date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:40:00,21.49,21.56,21.41,21.54,402000.0,12.1416,12.1811,12.0964,12.1698,402000.0
2005-01-03 09:45:00,21.54,21.65,21.54,21.65,69600.0,12.1698,12.232,12.1698,12.232,69600.0
2005-01-03 09:50:00,21.66,21.71,21.65,21.7,146400.0,12.2376,12.2659,12.232,12.2602,146400.0
2005-01-03 09:55:00,21.72,21.83,21.7,21.82,150400.0,12.2715,12.3336,12.2602,12.328,150400.0
2005-01-03 10:00:00,21.83,21.83,21.73,21.73,187600.0,12.3336,12.3336,12.2772,12.2772,187600.0
2005-01-03 10:05:00,21.72,21.72,21.66,21.71,180000.0,12.2715,12.2715,12.2376,12.2659,180000.0
2005-01-03 10:10:00,21.71,21.79,21.71,21.79,191200.0,12.2659,12.311,12.2659,12.311,191200.0
2005-01-03 10:15:00,21.79,21.85,21.78,21.78,264400.0,12.311,12.3449,12.3054,12.3054,264400.0
2005-01-03 10:20:00,21.78,21.86,21.77,21.86,208400.0,12.3054,12.3506,12.2997,12.3506,208400.0
2005-01-03 10:25:00,21.86,21.98,21.86,21.95,150400.0,12.3506,12.4184,12.3506,12.4014,150400.0
2005-01-03 10:30:00,21.96,21.98,21.93,21.94,153200.0,12.4071,12.4184,12.3901,12.3958,153200.0
2005-01-03 10:35:00,21.93,21.94,21.8,21.9,142800.0,12.3901,12.3958,12.3167,12.3732,142800.0
2005-01-03 10:40:00,21.9,21.91,21.87,21.89,147200.0,12.3732,12.3788,12.3562,12.3675,147200.0
2005-01-03 10:45:00,21.89,21.92,21.85,21.92,69600.0,12.3675,12.3845,12.3449,12.3845,69600.0
2005-01-03 10:50:00,21.92,21.92,21.85,21.88,123600.0,12.3845,12.3845,12.3449,12.3619,123600.0
2005-01-03 10:55:00,21.87,21.88,21.83,21.87,65200.0,12.3562,12.3619,12.3336,12.3562,65200.0
2005-01-03 11:00:00,21.87,21.87,21.8,21.8,61200.0,12.3562,12.3562,12.3167,12.3167,61200.0
2005-01-03 11:05:00,21.8,21.85,21.78,21.85,138400.0,12.3167,12.3449,12.3054,12.3449,138400.0
2005-01-03 11:10:00,21.85,21.91,21.83,21.91,108400.0,12.3449,12.3788,12.3336,12.3788,108400.0
2005-01-03 11:15:00,21.91,21.96,21.91,21.96,60400.0,12.3788,12.4071,12.3788,12.4071,60400.0
2005-01-03 11:20:00,21.96,22.07,21.96,22.07,160000.0,12.4071,12.4692,12.4071,12.4692,160000.0
2005-01-03 11:25:00,22.08,22.16,22.08,22.13,104000.0,12.4749,12.5201,12.4749,12.5031,104000.0
2005-01-03 11:30:00,22.13,22.13,22.07,22.08,66400.0,12.5031,12.5031,12.4692,12.4749,66400.0
2005-01-03 11:35:00,22.09,22.12,22.09,22.1,29600.0,12.4805,12.4975,12.4805,12.4862,29600.0
2005-01-03 11:40:00,22.1,22.11,22.1,22.1,52800.0,12.4862,12.4918,12.4862,12.4862,52800.0
2005-01-03 11:45:00,22.1,22.11,22.08,22.11,26800.0,12.4862,12.4918,12.4749,12.4918,26800.0
2005-01-03 11:50:00,22.11,22.11,22.06,22.07,36400.0,12.4918,12.4918,12.4636,12.4692,36400.0
2005-01-03 11:55:00,22.07,22.07,22.03,22.03,55200.0,12.4692,12.4692,12.4466,12.4466,55200.0
2005-01-03 12:00:00,22.03,22.03,21.96,21.96,72400.0,12.4466,12.4466,12.4071,12.4071,72400.0
2005-01-03 12:05:00,21.97,22.02,21.97,22.0,87200.0,12.4127,12.441,12.4127,12.4297,87200.0
2005-01-03 12:10:00,22.01,22.01,21.96,21.96,34000.0,12.4353,12.4353,12.4071,12.4071,34000.0
2005-01-03 12:15:00,21.95,21.99,21.95,21.98,29200.0,12.4014,12.424,12.4014,12.4184,29200.0
2005-01-03 12:20:00,21.98,21.99,21.98,21.98,53600.0,12.4184,12.424,12.4184,12.4184,53600.0
2005-01-03 12:25:00,21.98,21.99,21.97,21.98,32000.0,12.4184,12.424,12.4127,12.4184,32000.0
2005-01-03 12:30:00,21.98,21.99,21.98,21.98,20400.0,12.4184,12.424,12.4184,12.4184,20400.0
2005-01-03 12:35:00,21.98,22.01,21.98,21.99,50800.0,12.4184,12.4353,12.4184,12.424,50800.0
2005-01-03 12:40:00,21.99,21.99,21.96,21.96,24800.0,12.424,12.424,12.4071,12.4071,24800.0
2005-01-03 12:45:00,21.96,21.96,21.94,21.94,28000.0,12.4071,12.4071,12.3958,12.3958,28000.0
2005-01-03 12:50:00,21.93,21.94,21.89,21.9,34000.0,12.3901,12.3958,12.3675,12.3732,34000.0
2005-01-03 12:55:00,21.89,21.89,21.84,21.84,29200.0,12.3675,12.3675,12.3393,12.3393,29200.0
2005-01-03 13:00:00,21.84,21.85,21.79,21.85,53200.0,12.3393,12.3449,12.311,12.3449,53200.0
2005-01-03 13:05:00,21.85,21.85,21.81,21.81,52400.0,12.3449,12.3449,12.3223,12.3223,52400.0
2005-01-03 13:10:00,21.81,21.81,21.77,21.77,44000.0,12.3223,12.3223,12.2997,12.2997,44000.0
2005-01-03 13:15:00,21.78,21.79,21.73,21.77,79600.0,12.3054,12.311,12.2772,12.2997,79600.0
2005-01-03 13:20:00,21.77,21.79,21.73,21.73,53600.0,12.2997,12.311,12.2772,12.2772,53600.0
2005-01-03 13:25:00,21.72,21.72,21.64,21.66,153200.0,12.2715,12.2715,12.2263,12.2376,153200.0
2005-01-03 13:30:00,21.67,21.71,21.67,21.71,85200.0,12.2433,12.2659,12.2433,12.2659,85200.0
2005-01-03 13:35:00,21.71,21.76,21.7,21.75,86400.0,12.2659,12.2941,12.2602,12.2884,86400.0
2005-01-03 13:40:00,21.76,21.83,21.76,21.82,53600.0,12.2941,12.3336,12.2941,12.328,53600.0
2005-01-03 13:45:00,21.81,21.86,21.8,21.84,28000.0,12.3223,12.3506,12.3167,12.3393,28000.0
2005-01-03 13:50:00,21.83,21.87,21.83,21.86,29600.0,12.3336,12.3562,12.3336,12.3506,29600.0
2005-01-03 13:55:00,21.86,21.87,21.85,21.86,34800.0,12.3506,12.3562,12.3449,12.3506,34800.0
2005-01-03 14:00:00,21.86,21.89,21.86,21.86,24800.0,12.3506,12.3675,12.3506,12.3506,24800.0
2005-01-03 14:05:00,21.86,21.87,21.83,21.83,19200.0,12.3506,12.3562,12.3336,12.3336,19200.0
2005-01-03 14:10:00,21.83,21.83,21.79,21.8,48000.0,12.3336,12.3336,12.311,12.3167,48000.0
2005-01-03 14:15:00,21.8,21.8,21.79,21.79,20800.0,12.3167,12.3167,12.311,12.311,20800.0
2005-01-03 14:20:00,21.79,21.8,21.77,21.78,31600.0,12.311,12.3167,12.2997,12.3054,31600.0
2005-01-03 14:25:00,21.78,21.78,21.75,21.77,46400.0,12.3054,12.3054,12.2884,12.2997,46400.0
2005-01-03 14:30:00,21.77,21.86,21.77,21.86,40800.0,12.2997,12.3506,12.2997,12.3506,40800.0
2005-01-03 14:35:00,21.85,21.85,21.79,21.79,23200.0,12.3449,12.3449,12.311,12.311,23200.0
2005-01-03 14:40:00,21.79,21.81,21.78,21.81,45600.0,12.311,12.3223,12.3054,12.3223,45600.0
2005-01-03 14:45:00,21.81,21.87,21.81,21.87,53600.0,12.3223,12.3562,12.3223,12.3562,53600.0
2005-01-03 14:50:00,21.87,21.88,21.86,21.86,39600.0,12.3562,12.3619,12.3506,12.3506,39600.0
2005-01-03 14:55:00,21.86,21.87,21.86,21.87,68800.0,12.3506,12.3562,12.3506,12.3562,68800.0
2005-01-03 15:00:00,21.87,21.92,21.87,21.9,130000.0,12.3562,12.3845,12.3562,12.3732,130000.0
2005-01-03 15:05:00,21.89,21.91,21.86,21.87,80800.0,12.3675,12.3788,12.3506,12.3562,80800.0
2005-01-03 15:10:00,21.87,21.88,21.85,21.87,118400.0,12.3562,12.3619,12.3449,12.3562,118400.0
2005-01-03 15:15:00,21.88,21.88,21.84,21.85,163200.0,12.3619,12.3619,12.3393,12.3449,163200.0
2005-01-03 15:20:00,21.85,21.86,21.82,21.82,128400.0,12.3449,12.3506,12.328,12.328,128400.0
2005-01-03 15:25:00,21.82,21.82,21.79,21.8,177200.0,12.328,12.328,12.311,12.3167,177200.0
2005-01-03 15:30:00,21.8,21.85,21.8,21.85,127600.0,12.3167,12.3449,12.3167,12.3449,127600.0
2005-01-03 15:35:00,21.85,21.9,21.84,21.9,92000.0,12.3449,12.3732,12.3393,12.3732,92000.0
2005-01-03 15:40:00,21.9,21.93,21.89,21.9,106000.0,12.3732,12.3901,12.3675,12.3732,106000.0
2005-01-03 15:45:00,21.9,21.9,21.86,21.87,68800.0,12.3732,12.3732,12.3506,12.3562,68800.0
2005-01-03 15:50:00,21.87,21.91,21.87,21.9,118000.0,12.3562,12.3788,12.3562,12.3732,118000.0
2005-01-03 15:55:00,21.9,21.9,21.85,21.85,113200.0,12.3732,12.3732,12.3449,12.3449,113200.0
2005-01-04 09:35:00,22.0,22.0,21.9,21.9,135600.0,12.4297,12.4297,12.3732,12.3732,135600.0
2005-01-04 09:40:00,21.9,21.9,21.8,21.85,78400.0,12.3732,12.3732,12.3167,12.3449,78400.0
2005-01-04 09:45:00,21.85,21.91,21.85,21.91,42800.0,12.3449,12.3788,12.3449,12.3788,42800.0
2005-01-04 09:50:00,21.91,21.91,21.88,21.88,37200.0,12.3788,12.3788,12.3619,12.3619,37200.0
2005-01-04 09:55:00,21.88,21.88,21.86,21.88,46400.0,12.3619,12.3619,12.3506,12.3619,46400.0
2005-01-04 10:00:00,21.88,21.88,21.86,21.87,38800.0,12.3619,12.3619,12.3506,12.3562,38800.0
2005-01-04 10:05:00,21.87,21.9,21.87,21.89,35600.0,12.3562,12.3732,12.3562,12.3675,35600.0
2005-01-04 10:10:00,21.89,21.89,21.87,21.87,22800.0,12.3675,12.3675,12.3562,12.3562,22800.0
2005-01-04 10:15:00,21.88,21.89,21.85,21.87,28000.0,12.3619,12.3675,12.3449,12.3562,28000.0
2005-01-04 10:20:00,21.87,21.87,21.85,21.85,43600.0,12.3562,12.3562,12.3449,12.3449,43600.0
2005-01-04 10:25:00,21.84,21.84,21.82,21.82,31600.0,12.3393,12.3393,12.328,12.328,31600.0
2005-01-04 10:30:00,21.83,21.83,21.8,21.81,30400.0,12.3336,12.3336,12.3167,12.3223,30400.0
2005-01-04 10:35:00,21.81,21.81,21.74,21.78,46000.0,12.3223,12.3223,12.2828,12.3054,46000.0
2005-01-04 10:40:00,21.76,21.8,21.75,21.79,40400.0,12.2941,12.3167,12.2884,12.311,40400.0
2005-01-04 10:45:00,21.79,21.85,21.79,21.8,41200.0,12.311,12.3449,12.311,12.3167,41200.0
2005-01-04 10:50:00,21.8,21.8,21.78,21.78,29200.0,12.3167,12.3167,12.3054,12.3054,29200.0
2005-01-04 10:55:00,21.78,21.8,21.76,21.79,38000.0,12.3054,12.3167,12.2941,12.311,38000.0
2005-01-04 11:00:00,21.79,21.8,21.79,21.8,18800.0,12.311,12.3167,12.311,12.3167,18800.0
2005-01-04 11:05:00,21.8,21.8,21.78,21.79,18800.0,12.3167,12.3167,12.3054,12.311,18800.0
2005-01-04 11:10:00,21.79,21.79,21.78,21.78,27200.0,12.311,12.311,12.3054,12.3054,27200.0
2005-01-04 11:15:00,21.78,21.78,21.77,21.78,28800.0,12.3054,12.3054,12.2997,12.3054,28800.0
2005-01-04 11:20:00,21.78,21.83,21.78,21.8,25600.0,12.3054,12.3336,12.3054,12.3167,25600.0
2005-01-04 11:25:00,21.8,21.83,21.79,21.82,31600.0,12.3167,12.3336,12.311,12.328,31600.0
2005-01-04 11:30:00,21.82,21.82,21.79,21.79,22800.0,12.328,12.328,12.311,12.311,22800.0
2005-01-04 11:35:00,21.79,21.79,21.77,21.78,31200.0,12.311,12.311,12.2997,12.3054,31200.0
2005-01-04 11:40:00,21.78,21.78,21.75,21.75,36800.0,12.3054,12.3054,12.2884,12.2884,36800.0
2005-01-04 11:45:00,21.75,21.8,21.75,21.8,44400.0,12.2884,12.3167,12.2884,12.3167,44400.0
2005-01-04 11:50:00,21.8,21.82,21.79,21.81,53600.0,12.3167,12.328,12.311,12.3223,53600.0
2005-01-04 11:55:00,21.8,21.85,21.8,21.84,24400.0,12.3167,12.3449,12.3167,12.3393,24400.0
2005-01-04 12:00:00,21.84,21.84,21.79,21.79,18000.0,12.3393,12.3393,12.311,12.311,18000.0
2005-01-04 12:05:00,21.8,21.82,21.79,21.82,17600.0,12.3167,12.328,12.311,12.328,17600.0
2005-01-04 12:10:00,21.81,21.82,21.72,21.72,47600.0,12.3223,12.328,12.2715,12.2715,47600.0
2005-01-04 12:15:00,21.72,21.72,21.66,21.71,81200.0,12.2715,12.2715,12.2376,12.2659,81200.0
2005-01-04 12:20:00,21.72,21.73,21.71,21.72,28000.0,12.2715,12.2772,12.2659,12.2715,28000.0
2005-01-04 12:25:00,21.74,21.77,21.72,21.76,32800.0,12.2828,12.2997,12.2715,12.2941,32800.0
2005-01-04 12:30:00,21.76,21.78,21.75,21.78,39600.0,12.2941,12.3054,12.2884,12.3054,39600.0
2005-01-04 12:35:00,21.77,21.78,21.73,21.73,31200.0,12.2997,12.3054,12.2772,12.2772,31200.0
2005-01-04 12:40:00,21.72,21.74,21.71,21.74,30000.0,12.2715,12.2828,12.2659,12.2828,30000.0
2005-01-04 12:45:00,21.73,21.75,21.73,21.75,32400.0,12.2772,12.2884,12.2772,12.2884,32400.0
2005-01-04 12:50:00,21.75,21.75,21.74,21.74,17200.0,12.2884,12.2884,12.2828,12.2828,17200.0
2005-01-04 12:55:00,21.75,21.75,21.71,21.71,37600.0,12.2884,12.2884,12.2659,12.2659,37600.0
2005-01-04 13:00:00,21.7,21.73,21.68,21.72,45200.0,12.2602,12.2772,12.2489,12.2715,45200.0
2005-01-04 13:05:00,21.72,21.72,21.7,21.72,31200.0,12.2715,12.2715,12.2602,12.2715,31200.0
2005-01-04 13:10:00,21.72,21.73,21.71,21.73,16800.0,12.2715,12.2772,12.2659,12.2772,16800.0
2005-01-04 13:15:00,21.72,21.72,21.69,21.69,24400.0,12.2715,12.2715,12.2546,12.2546,24400.0
2005-01-04 13:20:00,21.69,21.69,21.66,21.67,38800.0,12.2546,12.2546,12.2376,12.2433,38800.0
2005-01-04 13:25:00,21.67,21.67,21.65,21.65,17200.0,12.2433,12.2433,12.232,12.232,17200.0
2005-01-04 13:30:00,21.65,21.67,21.65,21.66,20400.0,12.232,12.2433,12.232,12.2376,20400.0
2005-01-04 13:35:00,21.66,21.67,21.64,21.64,14800.0,12.2376,12.2433,12.2263,12.2263,14800.0
2005-01-04 13:40:00,21.64,21.65,21.64,21.64,23200.0,12.2263,12.232,12.2263,12.2263,23200.0
2005-01-04 13:45:00,21.65,21.66,21.65,21.65,22800.0,12.232,12.2376,12.232,12.232,22800.0
2005-01-04 13:50:00,21.65,21.72,21.65,21.7,69600.0,12.232,12.2715,12.232,12.2602,69600.0
2005-01-04 13:55:00,21.7,21.72,21.68,21.72,33600.0,12.2602,12.2715,12.2489,12.2715,33600.0
2005-01-04 14:00:00,21.72,21.75,21.7,21.75,63600.0,12.2715,12.2884,12.2602,12.2884,63600.0
2005-01-04 14:05:00,21.74,21.75,21.67,21.68,36400.0,12.2828,12.2884,12.2433,12.2489,36400.0
2005-01-04 14:10:00,21.68,21.73,21.68,21.73,28000.0,12.2489,12.2772,12.2489,12.2772,28000.0
2005-01-04 14:15:00,21.73,21.74,21.73,21.73,49600.0,12.2772,12.2828,12.2772,12.2772,49600.0
2005-01-04 14:20:00,21.73,21.73,21.72,21.72,31600.0,12.2772,12.2772,12.2715,12.2715,31600.0
2005-01-04 14:25:00,21.72,21.72,21.69,21.71,49200.0,12.2715,12.2715,12.2546,12.2659,49200.0
2005-01-04 14:30:00,21.71,21.71,21.71,21.71,26000.0,12.2659,12.2659,12.2659,12.2659,26000.0
2005-01-04 14:35:00,21.71,21.71,21.7,21.7,72400.0,12.2659,12.2659,12.2602,12.2602,72400.0
2005-01-04 14:40:00,21.7,21.72,21.7,21.7,48800.0,12.2602,12.2715,12.2602,12.2602,48800.0
2005-01-04 14:45:00,21.7,21.7,21.65,21.65,34400.0,12.2602,12.2602,12.232,12.232,34400.0
2005-01-04 14:50:00,21.66,21.66,21.65,21.65,68400.0,12.2376,12.2376,12.232,12.232,68400.0
2005-01-04 14:55:00,21.65,21.69,21.65,21.69,38800.0,12.232,12.2546,12.232,12.2546,38800.0
2005-01-04 15:00:00,21.68,21.68,21.64,21.64,38000.0,12.2489,12.2489,12.2263,12.2263,38000.0
2005-01-04 15:05:00,21.64,21.64,21.6,21.61,61600.0,12.2263,12.2263,12.2037,12.2094,61600.0
2005-01-04 15:10:00,21.61,21.63,21.61,21.61,45600.0,12.2094,12.2207,12.2094,12.2094,45600.0
2005-01-04 15:15:00,21.61,21.62,21.61,21.61,53200.0,12.2094,12.215,12.2094,12.2094,53200.0
2005-01-04 15:20:00,21.61,21.64,21.61,21.64,86800.0,12.2094,12.2263,12.2094,12.2263,86800.0
2005-01-04 15:25:00,21.64,21.66,21.64,21.66,38000.0,12.2263,12.2376,12.2263,12.2376,38000.0
2005-01-04 15:30:00,21.66,21.68,21.65,21.68,49600.0,12.2376,12.2489,12.232,12.2489,49600.0
2005-01-04 15:35:00,21.68,21.71,21.68,21.7,93600.0,12.2489,12.2659,12.2489,12.2602,93600.0
2005-01-04 15:40:00,21.7,21.74,21.69,21.73,69600.0,12.2602,12.2828,12.2546,12.2772,69600.0
2005-01-04 15:45:00,21.73,21.73,21.69,21.69,53200.0,12.2772,12.2772,12.2546,12.2546,53200.0
2005-01-04 15:50:00,21.69,21.7,21.66,21.67,56000.0,12.2546,12.2602,12.2376,12.2433,56000.0
2005-01-04 15:55:00,21.67,21.69,21.66,21.69,67600.0,12.2433,12.2546,12.2376,12.2546,67600.0
2005-01-05 09:35:00,21.88,21.88,21.88,21.88,68800.0,12.3619,12.3619,12.3619,12.3619,68800.0
2005-01-05 09:40:00,21.86,21.88,21.8,21.82,74400.0,12.3506,12.3619,12.3167,12.328,74400.0
2005-01-05 09:45:00,21.82,21.82,21.77,21.82,81600.0,12.328,12.328,12.2997,12.328,81600.0
2005-01-05 09:50:00,21.82,21.83,21.75,21.75,34800.0,12.328,12.3336,12.2884,12.2884,34800.0
2005-01-05 09:55:00,21.77,21.79,21.74,21.78,52800.0,12.2997,12.311,12.2828,12.3054,52800.0
2005-01-05 10:00:00,21.78,21.8,21.75,21.76,53600.0,12.3054,12.3167,12.2884,12.2941,53600.0
2005-01-05 10:05:00,21.76,21.81,21.75,21.76,33200.0,12.2941,12.3223,12.2884,12.2941,33200.0
2005-01-05 10:10:00,21.81,21.82,21.79,21.82,26400.0,12.3223,12.328,12.311,12.328,26400.0
2005-01-05 10:15:00,21.82,21.83,21.8,21.8,21600.0,12.328,12.3336,12.3167,12.3167,21600.0
2005-01-05 10:20:00,21.79,21.79,21.74,21.74,45200.0,12.311,12.311,12.2828,12.2828,45200.0
2005-01-05 10:25:00,21.74,21.74,21.63,21.64,47200.0,12.2828,12.2828,12.2207,12.2263,47200.0
2005-01-05 10:30:00,21.64,21.7,21.63,21.7,53200.0,12.2263,12.2602,12.2207,12.2602,53200.0
2005-01-05 10:35:00,21.69,21.73,21.67,21.68,88400.0,12.2546,12.2772,12.2433,12.2489,88400.0
2005-01-05 10:40:00,21.68,21.71,21.68,21.7,8400.0,12.2489,12.2659,12.2489,12.2602,8400.0
2005-01-05 10:45:00,21.7,21.74,21.7,21.7,28800.0,12.2602,12.2828,12.2602,12.2602,28800.0
2005-01-05 10:50:00,21.7,21.7,21.68,21.7,31600.0,12.2602,12.2602,12.2489,12.2602,31600.0
2005-01-05 10:55:00,21.69,21.69,21.66,21.69,39200.0,12.2546,12.2546,12.2376,12.2546,39200.0
2005-01-05 11:00:00,21.68,21.7,21.68,21.69,20400.0,12.2489,12.2602,12.2489,12.2546,20400.0
2005-01-05 11:05:00,21.7,21.74,21.7,21.71,29600.0,12.2602,12.2828,12.2602,12.2659,29600.0
2005-01-05 11:10:00,21.7,21.73,21.68,21.68,18400.0,12.2602,12.2772,12.2489,12.2489,18400.0
2005-01-05 11:15:00,21.69,21.69,21.64,21.66,20000.0,12.2546,12.2546,12.2263,12.2376,20000.0
2005-01-05 11:20:00,21.67,21.68,21.63,21.63,26400.0,12.2433,12.2489,12.2207,12.2207,26400.0
2005-01-05 11:25:00,21.63,21.63,21.59,21.61,34400.0,12.2207,12.2207,12.1981,12.2094,34400.0
2005-01-05 11:30:00,21.61,21.68,21.61,21.68,25200.0,12.2094,12.2489,12.2094,12.2489,25200.0
2005-01-05 11:35:00,21.67,21.73,21.67,21.72,26400.0,12.2433,12.2772,12.2433,12.2715,26400.0
2005-01-05 11:40:00,21.72,21.73,21.71,21.72,15200.0,12.2715,12.2772,12.2659,12.2715,15200.0
2005-01-05 11:45:00,21.73,21.77,21.73,21.77,32000.0,12.2772,12.2997,12.2772,12.2997,32000.0
2005-01-05 11:50:00,21.76,21.77,21.76,21.76,15600.0,12.2941,12.2997,12.2941,12.2941,15600.0
2005-01-05 11:55:00,21.77,21.82,21.77,21.82,20400.0,12.2997,12.328,12.2997,12.328,20400.0
2005-01-05 12:00:00,21.82,21.84,21.82,21.84,44000.0,12.328,12.3393,12.328,12.3393,44000.0
2005-01-05 12:05:00,21.84,21.85,21.82,21.84,46000.0,12.3393,12.3449,12.328,12.3393,46000.0
2005-01-05 12:10:00,21.84,21.87,21.84,21.87,42800.0,12.3393,12.3562,12.3393,12.3562,42800.0
2005-01-05 12:15:00,21.86,21.88,21.86,21.88,26000.0,12.3506,12.3619,12.3506,12.3619,26000.0
2005-01-05 12:20:00,21.88,21.93,21.87,21.92,33200.0,12.3619,12.3901,12.3562,12.3845,33200.0
2005-01-05 12:25:00,21.92,21.92,21.9,21.91,38800.0,12.3845,12.3845,12.3732,12.3788,38800.0
2005-01-05 12:30:00,21.91,21.92,21.91,21.91,24400.0,12.3788,12.3845,12.3788,12.3788,24400.0
2005-01-05 12:35:00,21.91,21.91,21.84,21.84,51200.0,12.3788,12.3788,12.3393,12.3393,51200.0
2005-01-05 12:40:00,21.84,21.86,21.84,21.85,18000.0,12.3393,12.3506,12.3393,12.3449,18000.0
2005-01-05 12:45:00,21.86,21.88,21.86,21.87,11200.0,12.3506,12.3619,12.3506,12.3562,11200.0
2005-01-05 12:50:00,21.87,21.9,21.86,21.9,15200.0,12.3562,12.3732,12.3506,12.3732,15200.0
2005-01-05 12:55:00,21.9,21.92,21.89,21.9,17200.0,12.3732,12.3845,12.3675,12.3732,17200.0
2005-01-05 13:00:00,21.9,21.9,21.89,21.89,16400.0,12.3732,12.3732,12.3675,12.3675,16400.0
2005-01-05 13:05:00,21.89,21.93,21.89,21.93,14000.0,12.3675,12.3901,12.3675,12.3901,14000.0
2005-01-05 13:10:00,21.92,21.92,21.91,21.91,8400.0,12.3845,12.3845,12.3788,12.3788,8400.0
2005-01-05 13:15:00,21.91,21.91,21.91,21.91,7600.0,12.3788,12.3788,12.3788,12.3788,7600.0
2005-01-05 13:20:00,21.9,21.93,21.9,21.93,20800.0,12.3732,12.3901,12.3732,12.3901,20800.0
2005-01-05 13:25:00,21.93,21.93,21.92,21.93,25200.0,12.3901,12.3901,12.3845,12.3901,25200.0
2005-01-05 13:30:00,21.93,21.98,21.93,21.98,44000.0,12.3901,12.4184,12.3901,12.4184,44000.0
2005-01-05 13:35:00,21.98,21.99,21.93,21.93,32400.0,12.4184,12.424,12.3901,12.3901,32400.0
2005-01-05 13:40:00,21.94,21.94,21.9,21.9,12800.0,12.3958,12.3958,12.3732,12.3732,12800.0
2005-01-05 13:45:00,21.9,21.9,21.89,21.9,10000.0,12.3732,12.3732,12.3675,12.3732,10000.0
2005-01-05 13:50:00,21.89,21.9,21.88,21.88,33200.0,12.3675,12.3732,12.3619,12.3619,33200.0
2005-01-05 13:55:00,21.88,21.88,21.84,21.85,39200.0,12.3619,12.3619,12.3393,12.3449,39200.0
2005-01-05 14:00:00,21.85,21.87,21.83,21.83,20800.0,12.3449,12.3562,12.3336,12.3336,20800.0
2005-01-05 14:05:00,21.83,21.86,21.83,21.86,6000.0,12.3336,12.3506,12.3336,12.3506,6000.0
2005-01-05 14:10:00,21.86,21.86,21.82,21.83,10400.0,12.3506,12.3506,12.328,12.3336,10400.0
2005-01-05 14:15:00,21.83,21.83,21.81,21.82,18800.0,12.3336,12.3336,12.3223,12.328,18800.0
2005-01-05 14:20:00,21.82,21.83,21.81,21.81,26400.0,12.328,12.3336,12.3223,12.3223,26400.0
2005-01-05 14:25:00,21.81,21.82,21.8,21.81,23200.0,12.3223,12.328,12.3167,12.3223,23200.0
2005-01-05 14:30:00,21.81,21.82,21.8,21.82,17200.0,12.3223,12.328,12.3167,12.328,17200.0
2005-01-05 14:35:00,21.82,21.83,21.82,21.82,18800.0,12.328,12.3336,12.328,12.328,18800.0
2005-01-05 14:40:00,21.82,21.82,21.77,21.77,26000.0,12.328,12.328,12.2997,12.2997,26000.0
2005-01-05 14:45:00,21.77,21.8,21.76,21.79,31200.0,12.2997,12.3167,12.2941,12.311,31200.0
2005-01-05 14:50:00,21.79,21.81,21.78,21.8,33600.0,12.311,12.3223,12.3054,12.3167,33600.0
2005-01-05 14:55:00,21.8,21.8,21.78,21.8,14400.0,12.3167,12.3167,12.3054,12.3167,14400.0
2005-01-05 15:00:00,21.78,21.79,21.76,21.76,32800.0,12.3054,12.311,12.2941,12.2941,32800.0
2005-01-05 15:05:00,21.77,21.82,21.76,21.82,26800.0,12.2997,12.328,12.2941,12.328,26800.0
2005-01-05 15:10:00,21.82,21.87,21.82,21.85,49600.0,12.328,12.3562,12.328,12.3449,49600.0
2005-01-05 15:15:00,21.85,21.85,21.85,21.85,27200.0,12.3449,12.3449,12.3449,12.3449,27200.0
2005-01-05 15:20:00,21.85,21.85,21.83,21.83,34400.0,12.3449,12.3449,12.3336,12.3336,34400.0
2005-01-05 15:25:00,21.83,21.83,21.77,21.77,30400.0,12.3336,12.3336,12.2997,12.2997,30400.0
2005-01-05 15:30:00,21.77,21.77,21.75,21.75,33600.0,12.2997,12.2997,12.2884,12.2884,33600.0
2005-01-05 15:35:00,21.76,21.78,21.75,21.76,53200.0,12.2941,12.3054,12.2884,12.2941,53200.0
2005-01-05 15:40:00,21.76,21.76,21.74,21.75,85200.0,12.2941,12.2941,12.2828,12.2884,85200.0
2005-01-05 15:45:00,21.75,21.75,21.74,21.74,32400.0,12.2884,12.2884,12.2828,12.2828,32400.0
2005-01-05 15:50:00,21.74,21.75,21.73,21.73,51600.0,12.2828,12.2884,12.2772,12.2772,51600.0
2005-01-05 15:55:00,21.74,21.74,21.69,21.69,31200.0,12.2828,12.2828,12.2546,12.2546,31200.0
2005-01-06 09:30:00,21.72,21.75,21.72,21.75,53200.0,12.2715,12.2884,12.2715,12.2884,53200.0
2005-01-06 09:35:00,21.74,21.78,21.68,21.68,51600.0,12.2828,12.3054,12.2489,12.2489,51600.0
2005-01-06 09:40:00,21.68,21.75,21.67,21.74,35600.0,12.2489,12.2884,12.2433,12.2828,35600.0
2005-01-06 09:45:00,21.74,21.74,21.69,21.73,34400.0,12.2828,12.2828,12.2546,12.2772,34400.0
2005-01-06 09:50:00,21.73,21.73,21.66,21.7,19600.0,12.2772,12.2772,12.2376,12.2602,19600.0
2005-01-06 09:55:00,21.69,21.69,21.67,21.68,24400.0,12.2546,12.2546,12.2433,12.2489,24400.0
2005-01-06 10:00:00,21.67,21.74,21.67,21.74,55600.0,12.2433,12.2828,12.2433,12.2828,55600.0
2005-01-06 10:05:00,21.74,21.75,21.69,21.71,25600.0,12.2828,12.2884,12.2546,12.2659,25600.0
2005-01-06 10:10:00,21.71,21.74,21.71,21.74,19600.0,12.2659,12.2828,12.2659,12.2828,19600.0
2005-01-06 10:15:00,21.74,21.8,21.73,21.73,33200.0,12.2828,12.3167,12.2772,12.2772,33200.0
2005-01-06 10:20:00,21.73,21.74,21.72,21.73,18000.0,12.2772,12.2828,12.2715,12.2772,18000.0
2005-01-06 10:25:00,21.74,21.76,21.73,21.73,16800.0,12.2828,12.2941,12.2772,12.2772,16800.0
2005-01-06 10:30:00,21.73,21.73,21.69,21.7,13600.0,12.2772,12.2772,12.2546,12.2602,13600.0
2005-01-06 10:35:00,21.7,21.73,21.7,21.72,29200.0,12.2602,12.2772,12.2602,12.2715,29200.0
2005-01-06 10:40:00,21.73,21.73,21.66,21.68,16400.0,12.2772,12.2772,12.2376,12.2489,16400.0
2005-01-06 10:45:00,21.68,21.7,21.67,21.68,25200.0,12.2489,12.2602,12.2433,12.2489,25200.0
2005-01-06 10:50:00,21.67,21.67,21.65,21.65,16400.0,12.2433,12.2433,12.232,12.232,16400.0
2005-01-06 10:55:00,21.65,21.67,21.64,21.67,15600.0,12.232,12.2433,12.2263,12.2433,15600.0
2005-01-06 11:00:00,21.67,21.67,21.64,21.64,11200.0,12.2433,12.2433,12.2263,12.2263,11200.0
2005-01-06 11:05:00,21.65,21.72,21.64,21.71,27600.0,12.232,12.2715,12.2263,12.2659,27600.0
2005-01-06 11:10:00,21.71,21.71,21.67,21.67,18000.0,12.2659,12.2659,12.2433,12.2433,18000.0
2005-01-06 11:15:00,21.67,21.69,21.67,21.68,27200.0,12.2433,12.2546,12.2433,12.2489,27200.0
2005-01-06 11:20:00,21.68,21.76,21.68,21.73,44400.0,12.2489,12.2941,12.2489,12.2772,44400.0
2005-01-06 11:25:00,21.73,21.74,21.73,21.74,13600.0,12.2772,12.2828,12.2772,12.2828,13600.0
2005-01-06 11:30:00,21.76,21.81,21.76,21.79,20400.0,12.2941,12.3223,12.2941,12.311,20400.0
2005-01-06 11:35:00,21.8,21.83,21.8,21.81,11600.0,12.3167,12.3336,12.3167,12.3223,11600.0
2005-01-06 11:40:00,21.81,21.82,21.79,21.79,12800.0,12.3223,12.328,12.311,12.311,12800.0
2005-01-06 11:45:00,21.78,21.82,21.77,21.82,15200.0,12.3054,12.328,12.2997,12.328,15200.0
2005-01-06 11:50:00,21.8,21.82,21.8,21.81,8800.0,12.3167,12.328,12.3167,12.3223,8800.0
2005-01-06 11:55:00,21.81,21.82,21.77,21.78,15200.0,12.3223,12.328,12.2997,12.3054,15200.0
2005-01-06 12:00:00,21.79,21.82,21.79,21.82,8400.0,12.311,12.328,12.311,12.328,8400.0
2005-01-06 12:05:00,21.82,21.82,21.81,21.81,18800.0,12.328,12.328,12.3223,12.3223,18800.0
2005-01-06 12:10:00,21.81,21.82,21.81,21.82,8000.0,12.3223,12.328,12.3223,12.328,8000.0
2005-01-06 12:15:00,21.83,21.88,21.83,21.86,14800.0,12.3336,12.3619,12.3336,12.3506,14800.0
2005-01-06 12:20:00,21.87,21.87,21.85,21.85,21600.0,12.3562,12.3562,12.3449,12.3449,21600.0
2005-01-06 12:25:00,21.84,21.84,21.8,21.81,15600.0,12.3393,12.3393,12.3167,12.3223,15600.0
2005-01-06 12:30:00,21.81,21.81,21.79,21.79,17200.0,12.3223,12.3223,12.311,12.311,17200.0
2005-01-06 12:35:00,21.79,21.81,21.79,21.81,8800.0,12.311,12.3223,12.311,12.3223,8800.0
2005-01-06 12:40:00,21.81,21.84,21.81,21.84,13200.0,12.3223,12.3393,12.3223,12.3393,13200.0
2005-01-06 12:45:00,21.83,21.84,21.83,21.83,4800.0,12.3336,12.3393,12.3336,12.3336,4800.0
2005-01-06 12:50:00,21.83,21.84,21.83,21.83,13200.0,12.3336,12.3393,12.3336,12.3336,13200.0
2005-01-06 12:55:00,21.83,21.83,21.78,21.78,27600.0,12.3336,12.3336,12.3054,12.3054,27600.0
2005-01-06 13:00:00,21.78,21.87,21.78,21.87,26800.0,12.3054,12.3562,12.3054,12.3562,26800.0
2005-01-06 13:05:00,21.86,21.87,21.84,21.84,11600.0,12.3506,12.3562,12.3393,12.3393,11600.0
2005-01-06 13:10:00,21.84,21.86,21.84,21.86,8000.0,12.3393,12.3506,12.3393,12.3506,8000.0
2005-01-06 13:15:00,21.86,21.87,21.86,21.86,9600.0,12.3506,12.3562,12.3506,12.3506,9600.0
2005-01-06 13:20:00,21.86,21.91,21.86,21.91,22800.0,12.3506,12.3788,12.3506,12.3788,22800.0
2005-01-06 13:25:00,21.94,21.97,21.93,21.96,67600.0,12.3958,12.4127,12.3901,12.4071,67600.0
2005-01-06 13:30:00,21.96,21.96,21.84,21.85,92000.0,12.4071,12.4071,12.3393,12.3449,92000.0
2005-01-06 13:35:00,21.85,21.85,21.84,21.85,27600.0,12.3449,12.3449,12.3393,12.3449,27600.0
2005-01-06 13:40:00,21.85,21.87,21.83,21.83,19200.0,12.3449,12.3562,12.3336,12.3336,19200.0
2005-01-06 13:45:00,21.83,21.86,21.82,21.86,15600.0,12.3336,12.3506,12.328,12.3506,15600.0
2005-01-06 13:50:00,21.86,21.91,21.86,21.91,19600.0,12.3506,12.3788,12.3506,12.3788,19600.0
2005-01-06 13:55:00,21.9,21.92,21.88,21.89,17600.0,12.3732,12.3845,12.3619,12.3675,17600.0
2005-01-06 14:00:00,21.89,21.9,21.87,21.87,16000.0,12.3675,12.3732,12.3562,12.3562,16000.0
2005-01-06 14:05:00,21.88,21.88,21.87,21.88,11200.0,12.3619,12.3619,12.3562,12.3619,11200.0
2005-01-06 14:10:00,21.88,21.88,21.84,21.84,16400.0,12.3619,12.3619,12.3393,12.3393,16400.0
2005-01-06 14:15:00,21.85,21.89,21.85,21.89,14400.0,12.3449,12.3675,12.3449,12.3675,14400.0
2005-01-06 14:20:00,21.88,21.89,21.86,21.86,9200.0,12.3619,12.3675,12.3506,12.3506,9200.0
2005-01-06 14:25:00,21.85,21.86,21.85,21.86,4000.0,12.3449,12.3506,12.3449,12.3506,4000.0
2005-01-06 14:30:00,21.88,21.89,21.88,21.89,26400.0,12.3619,12.3675,12.3619,12.3675,26400.0
2005-01-06 14:35:00,21.89,21.89,21.88,21.89,14800.0,12.3675,12.3675,12.3619,12.3675,14800.0
2005-01-06 14:40:00,21.89,21.89,21.86,21.87,22000.0,12.3675,12.3675,12.3506,12.3562,22000.0
2005-01-06 14:45:00,21.87,21.87,21.84,21.84,18000.0,12.3562,12.3562,12.3393,12.3393,18000.0
2005-01-06 14:50:00,21.84,21.85,21.83,21.83,14800.0,12.3393,12.3449,12.3336,12.3336,14800.0
2005-01-06 14:55:00,21.83,21.85,21.78,21.79,38800.0,12.3336,12.3449,12.3054,12.311,38800.0
2005-01-06 15:00:00,21.8,21.83,21.78,21.82,33600.0,12.3167,12.3336,12.3054,12.328,33600.0
2005-01-06 15:05:00,21.82,21.83,21.79,21.81,29600.0,12.328,12.3336,12.311,12.3223,29600.0
2005-01-06 15:10:00,21.81,21.83,21.8,21.83,8800.0,12.3223,12.3336,12.3167,12.3336,8800.0
2005-01-06 15:15:00,21.82,21.82,21.79,21.8,18400.0,12.328,12.328,12.311,12.3167,18400.0
2005-01-06 15:20:00,21.8,21.8,21.74,21.75,37200.0,12.3167,12.3167,12.2828,12.2884,37200.0
2005-01-06 15:25:00,21.75,21.79,21.75,21.78,41200.0,12.2884,12.311,12.2884,12.3054,41200.0
2005-01-06 15:30:00,21.78,21.83,21.78,21.82,28400.0,12.3054,12.3336,12.3054,12.328,28400.0
2005-01-06 15:35:00,21.82,21.83,21.8,21.81,21200.0,12.328,12.3336,12.3167,12.3223,21200.0
2005-01-06 15:40:00,21.8,21.84,21.8,21.82,44000.0,12.3167,12.3393,12.3167,12.328,44000.0
2005-01-06 15:45:00,21.82,21.83,21.82,21.82,39600.0,12.328,12.3336,12.328,12.328,39600.0
2005-01-06 15:50:00,21.82,21.82,21.8,21.8,28000.0,12.328,12.328,12.3167,12.3167,28000.0
2005-01-06 15:55:00,21.8,21.8,21.78,21.79,43600.0,12.3167,12.3167,12.3054,12.311,43600.0
2005-01-07 09:30:00,21.77,21.82,21.76,21.76,32400.0,12.2997,12.328,12.2941,12.2941,32400.0
2005-01-07 09:35:00,21.78,21.82,21.75,21.75,14000.0,12.3054,12.328,12.2884,12.2884,14000.0
2005-01-07 09:40:00,21.75,21.81,21.75,21.79,14800.0,12.2884,12.3223,12.2884,12.311,14800.0
2005-01-07 09:45:00,21.79,21.82,21.78,21.8,21600.0,12.311,12.328,12.3054,12.3167,21600.0
2005-01-07 09:50:00,21.81,21.82,21.8,21.8,25600.0,12.3223,12.328,12.3167,12.3167,25600.0
2005-01-07 09:55:00,21.78,21.78,21.75,21.75,4400.0,12.3054,12.3054,12.2884,12.2884,4400.0
2005-01-07 10:00:00,21.73,21.77,21.73,21.77,13200.0,12.2772,12.2997,12.2772,12.2997,13200.0
2005-01-07 10:05:00,21.78,21.79,21.73,21.73,13200.0,12.3054,12.311,12.2772,12.2772,13200.0
2005-01-07 10:10:00,21.73,21.73,21.64,21.64,35200.0,12.2772,12.2772,12.2263,12.2263,35200.0
2005-01-07 10:15:00,21.64,21.68,21.63,21.68,24800.0,12.2263,12.2489,12.2207,12.2489,24800.0
2005-01-07 10:20:00,21.67,21.68,21.63,21.63,35200.0,12.2433,12.2489,12.2207,12.2207,35200.0
2005-01-07 10:25:00,21.61,21.62,21.57,21.58,32000.0,12.2094,12.215,12.1868,12.1924,32000.0
2005-01-07 10:30:00,21.58,21.63,21.57,21.62,20800.0,12.1924,12.2207,12.1868,12.215,20800.0
2005-01-07 10:35:00,21.61,21.62,21.56,21.56,36800.0,12.2094,12.215,12.1811,12.1811,36800.0
2005-01-07 10:40:00,21.54,21.55,21.53,21.55,38000.0,12.1698,12.1755,12.1642,12.1755,38000.0
2005-01-07 10:45:00,21.56,21.62,21.56,21.62,32000.0,12.1811,12.215,12.1811,12.215,32000.0
2005-01-07 10:50:00,21.62,21.62,21.61,21.62,12400.0,12.215,12.215,12.2094,12.215,12400.0
2005-01-07 10:55:00,21.62,21.63,21.61,21.61,8800.0,12.215,12.2207,12.2094,12.2094,8800.0
2005-01-07 11:00:00,21.61,21.63,21.61,21.63,22000.0,12.2094,12.2207,12.2094,12.2207,22000.0
2005-01-07 11:05:00,21.64,21.65,21.64,21.64,6000.0,12.2263,12.232,12.2263,12.2263,6000.0
2005-01-07 11:10:00,21.63,21.67,21.63,21.63,13600.0,12.2207,12.2433,12.2207,12.2207,13600.0
2005-01-07 11:15:00,21.63,21.64,21.63,21.63,5600.0,12.2207,12.2263,12.2207,12.2207,5600.0
2005-01-07 11:20:00,21.63,21.69,21.63,21.68,22800.0,12.2207,12.2546,12.2207,12.2489,22800.0
2005-01-07 11:25:00,21.69,21.71,21.68,21.71,15600.0,12.2546,12.2659,12.2489,12.2659,15600.0
2005-01-07 11:30:00,21.71,21.74,21.71,21.74,16000.0,12.2659,12.2828,12.2659,12.2828,16000.0
2005-01-07 11:35:00,21.74,21.74,21.71,21.71,13200.0,12.2828,12.2828,12.2659,12.2659,13200.0
2005-01-07 11:40:00,21.71,21.72,21.7,21.7,8800.0,12.2659,12.2715,12.2602,12.2602,8800.0
2005-01-07 11:45:00,21.7,21.73,21.7,21.72,18000.0,12.2602,12.2772,12.2602,12.2715,18000.0
2005-01-07 11:50:00,21.72,21.72,21.71,21.71,6400.0,12.2715,12.2715,12.2659,12.2659,6400.0
2005-01-07 11:55:00,21.71,21.73,21.71,21.73,13600.0,12.2659,12.2772,12.2659,12.2772,13600.0
2005-01-07 12:00:00,21.73,21.73,21.73,21.73,6400.0,12.2772,12.2772,12.2772,12.2772,6400.0
2005-01-07 12:05:00,21.73,21.73,21.72,21.72,4000.0,12.2772,12.2772,12.2715,12.2715,4000.0
2005-01-07 12:10:00,21.72,21.75,21.72,21.75,17600.0,12.2715,12.2884,12.2715,12.2884,17600.0
2005-01-07 12:15:00,21.75,21.78,21.73,21.73,15600.0,12.2884,12.3054,12.2772,12.2772,15600.0
2005-01-07 12:20:00,21.73,21.77,21.73,21.77,6000.0,12.2772,12.2997,12.2772,12.2997,6000.0
2005-01-07 12:25:00,21.77,21.77,21.76,21.77,8800.0,12.2997,12.2997,12.2941,12.2997,8800.0
2005-01-07 12:30:00,21.77,21.79,21.76,21.76,24800.0,12.2997,12.311,12.2941,12.2941,24800.0
2005-01-07 12:35:00,21.77,21.79,21.75,21.75,15600.0,12.2997,12.311,12.2884,12.2884,15600.0
2005-01-07 12:40:00,21.77,21.77,21.76,21.77,18000.0,12.2997,12.2997,12.2941,12.2997,18000.0
2005-01-07 12:45:00,21.77,21.77,21.76,21.77,9600.0,12.2997,12.2997,12.2941,12.2997,9600.0
2005-01-07 12:50:00,21.77,21.8,21.77,21.8,13600.0,12.2997,12.3167,12.2997,12.3167,13600.0
2005-01-07 12:55:00,21.8,21.82,21.77,21.81,28800.0,12.3167,12.328,12.2997,12.3223,28800.0
2005-01-07 13:00:00,21.8,21.83,21.8,21.83,16400.0,12.3167,12.3336,12.3167,12.3336,16400.0
2005-01-07 13:05:00,21.83,21.83,21.82,21.82,26800.0,12.3336,12.3336,12.328,12.328,26800.0
2005-01-07 13:10:00,21.81,21.82,21.79,21.79,19200.0,12.3223,12.328,12.311,12.311,19200.0
2005-01-07 13:15:00,21.78,21.81,21.78,21.81,16000.0,12.3054,12.3223,12.3054,12.3223,16000.0
2005-01-07 13:20:00,21.81,21.82,21.78,21.78,14000.0,12.3223,12.328,12.3054,12.3054,14000.0
2005-01-07 13:25:00,21.77,21.77,21.76,21.77,12000.0,12.2997,12.2997,12.2941,12.2997,12000.0
2005-01-07 13:30:00,21.77,21.84,21.77,21.83,19600.0,12.2997,12.3393,12.2997,12.3336,19600.0
2005-01-07 13:35:00,21.83,21.83,21.82,21.82,6000.0,12.3336,12.3336,12.328,12.328,6000.0
2005-01-07 13:40:00,21.81,21.81,21.78,21.78,13200.0,12.3223,12.3223,12.3054,12.3054,13200.0
2005-01-07 13:45:00,21.78,21.79,21.76,21.77,12400.0,12.3054,12.311,12.2941,12.2997,12400.0
2005-01-07 13:50:00,21.78,21.78,21.77,21.77,4400.0,12.3054,12.3054,12.2997,12.2997,4400.0
2005-01-07 13:55:00,21.78,21.8,21.78,21.8,14800.0,12.3054,12.3167,12.3054,12.3167,14800.0
2005-01-07 14:00:00,21.8,21.82,21.8,21.82,11600.0,12.3167,12.328,12.3167,12.328,11600.0
2005-01-07 14:05:00,21.82,21.82,21.81,21.81,4800.0,12.328,12.328,12.3223,12.3223,4800.0
2005-01-07 14:10:00,21.81,21.81,21.79,21.79,22000.0,12.3223,12.3223,12.311,12.311,22000.0
2005-01-07 14:15:00,21.78,21.78,21.75,21.75,6800.0,12.3054,12.3054,12.2884,12.2884,6800.0
2005-01-07 14:20:00,21.75,21.77,21.75,21.76,14000.0,12.2884,12.2997,12.2884,12.2941,14000.0
2005-01-07 14:25:00,21.77,21.77,21.76,21.77,4000.0,12.2997,12.2997,12.2941,12.2997,4000.0
2005-01-07 14:30:00,21.77,21.77,21.73,21.73,12000.0,12.2997,12.2997,12.2772,12.2772,12000.0
2005-01-07 14:35:00,21.72,21.72,21.68,21.68,21600.0,12.2715,12.2715,12.2489,12.2489,21600.0
2005-01-07 14:40:00,21.68,21.71,21.68,21.69,18400.0,12.2489,12.2659,12.2489,12.2546,18400.0
2005-01-07 14:45:00,21.69,21.72,21.66,21.7,24400.0,12.2546,12.2715,12.2376,12.2602,24400.0
2005-01-07 14:50:00,21.7,21.7,21.69,21.69,4400.0,12.2602,12.2602,12.2546,12.2546,4400.0
2005-01-07 14:55:00,21.69,21.7,21.68,21.7,19600.0,12.2546,12.2602,12.2489,12.2602,19600.0
2005-01-07 15:00:00,21.7,21.7,21.67,21.67,26400.0,12.2602,12.2602,12.2433,12.2433,26400.0
2005-01-07 15:05:00,21.67,21.69,21.67,21.68,14800.0,12.2433,12.2546,12.2433,12.2489,14800.0
2005-01-07 15:10:00,21.67,21.69,21.67,21.68,30400.0,12.2433,12.2546,12.2433,12.2489,30400.0
2005-01-07 15:15:00,21.69,21.69,21.68,21.68,11200.0,12.2546,12.2546,12.2489,12.2489,11200.0
2005-01-07 15:20:00,21.68,21.69,21.68,21.68,19600.0,12.2489,12.2546,12.2489,12.2489,19600.0
2005-01-07 15:25:00,21.67,21.68,21.62,21.62,43200.0,12.2433,12.2489,12.215,12.215,43200.0
2005-01-07 15:30:00,21.62,21.63,21.62,21.63,34800.0,12.215,12.2207,12.215,12.2207,34800.0
2005-01-07 15:35:00,21.63,21.65,21.63,21.63,27600.0,12.2207,12.232,12.2207,12.2207,27600.0
2005-01-07 15:40:00,21.63,21.64,21.62,21.63,26800.0,12.2207,12.2263,12.215,12.2207,26800.0
2005-01-07 15:45:00,21.63,21.63,21.58,21.58,62800.0,12.2207,12.2207,12.1924,12.1924,62800.0
2005-01-07 15:50:00,21.58,21.59,21.57,21.58,52400.0,12.1924,12.1981,12.1868,12.1924,52400.0
2005-01-07 15:55:00,21.58,21.59,21.57,21.59,49600.0,12.1924,12.1981,12.1868,12.1981,49600.0
2005-01-10 09:30:00,21.53,21.54,21.52,21.52,26000.0,12.1642,12.1698,12.1585,12.1585,26000.0
2005-01-10 09:35:00,21.53,21.63,21.53,21.6,21600.0,12.1642,12.2207,12.1642,12.2037,21600.0
2005-01-10 09:40:00,21.6,21.61,21.53,21.61,27200.0,12.2037,12.2094,12.1642,12.2094,27200.0
2005-01-10 09:45:00,21.61,21.66,21.61,21.64,21200.0,12.2094,12.2376,12.2094,12.2263,21200.0
2005-01-10 09:50:00,21.65,21.68,21.63,21.68,38400.0,12.232,12.2489,12.2207,12.2489,38400.0
2005-01-10 09:55:00,21.69,21.71,21.69,21.69,16400.0,12.2546,12.2659,12.2546,12.2546,16400.0
2005-01-10 10:00:00,21.69,21.72,21.66,21.66,28000.0,12.2546,12.2715,12.2376,12.2376,28000.0
2005-01-10 10:05:00,21.66,21.66,21.61,21.64,24800.0,12.2376,12.2376,12.2094,12.2263,24800.0
2005-01-10 10:10:00,21.64,21.65,21.6,21.6,13600.0,12.2263,12.232,12.2037,12.2037,13600.0
2005-01-10 10:15:00,21.62,21.67,21.61,21.67,66000.0,12.215,12.2433,12.2094,12.2433,66000.0
2005-01-10 10:20:00,21.67,21.69,21.66,21.66,39200.0,12.2433,12.2546,12.2376,12.2376,39200.0
2005-01-10 10:25:00,21.66,21.69,21.66,21.68,49600.0,12.2376,12.2546,12.2376,12.2489,49600.0
2005-01-10 10:30:00,21.68,21.7,21.68,21.68,22400.0,12.2489,12.2602,12.2489,12.2489,22400.0
2005-01-10 10:35:00,21.68,21.68,21.65,21.66,16000.0,12.2489,12.2489,12.232,12.2376,16000.0
2005-01-10 10:40:00,21.67,21.67,21.65,21.66,15200.0,12.2433,12.2433,12.232,12.2376,15200.0
2005-01-10 10:45:00,21.66,21.71,21.66,21.71,68800.0,12.2376,12.2659,12.2376,12.2659,68800.0
2005-01-10 10:50:00,21.7,21.7,21.68,21.69,31600.0,12.2602,12.2602,12.2489,12.2546,31600.0
2005-01-10 10:55:00,21.69,21.69,21.68,21.69,30000.0,12.2546,12.2546,12.2489,12.2546,30000.0
2005-01-10 11:00:00,21.69,21.71,21.69,21.7,21200.0,12.2546,12.2659,12.2546,12.2602,21200.0
2005-01-10 11:05:00,21.71,21.72,21.7,21.71,30800.0,12.2659,12.2715,12.2602,12.2659,30800.0
2005-01-10 11:10:00,21.71,21.71,21.69,21.7,34800.0,12.2659,12.2659,12.2546,12.2602,34800.0
2005-01-10 11:15:00,21.7,21.72,21.69,21.72,21200.0,12.2602,12.2715,12.2546,12.2715,21200.0
2005-01-10 11:20:00,21.73,21.74,21.72,21.74,20000.0,12.2772,12.2828,12.2715,12.2828,20000.0
2005-01-10 11:25:00,21.74,21.77,21.74,21.77,36000.0,12.2828,12.2997,12.2828,12.2997,36000.0
2005-01-10 11:30:00,21.77,21.77,21.75,21.75,20400.0,12.2997,12.2997,12.2884,12.2884,20400.0
2005-01-10 11:35:00,21.75,21.75,21.72,21.72,19200.0,12.2884,12.2884,12.2715,12.2715,19200.0
2005-01-10 11:40:00,21.71,21.73,21.71,21.72,11600.0,12.2659,12.2772,12.2659,12.2715,11600.0
2005-01-10 11:45:00,21.72,21.73,21.72,21.73,3600.0,12.2715,12.2772,12.2715,12.2772,3600.0
2005-01-10 11:50:00,21.73,21.73,21.72,21.73,10400.0,12.2772,12.2772,12.2715,12.2772,10400.0
2005-01-10 11:55:00,21.73,21.73,21.73,21.73,6800.0,12.2772,12.2772,12.2772,12.2772,6800.0
2005-01-10 12:00:00,21.73,21.73,21.71,21.72,10400.0,12.2772,12.2772,12.2659,12.2715,10400.0
2005-01-10 12:05:00,21.72,21.72,21.69,21.71,14000.0,12.2715,12.2715,12.2546,12.2659,14000.0
2005-01-10 12:10:00,21.7,21.7,21.68,21.69,25200.0,12.2602,12.2602,12.2489,12.2546,25200.0
2005-01-10 12:15:00,21.69,21.69,21.66,21.66,27600.0,12.2546,12.2546,12.2376,12.2376,27600.0
2005-01-10 12:20:00,21.66,21.67,21.64,21.66,32000.0,12.2376,12.2433,12.2263,12.2376,32000.0
2005-01-10 12:25:00,21.67,21.68,21.67,21.67,11600.0,12.2433,12.2489,12.2433,12.2433,11600.0
2005-01-10 12:30:00,21.67,21.67,21.66,21.67,6000.0,12.2433,12.2433,12.2376,12.2433,6000.0
2005-01-10 12:35:00,21.67,21.7,21.67,21.7,12000.0,12.2433,12.2602,12.2433,12.2602,12000.0
2005-01-10 12:40:00,21.7,21.7,21.68,21.69,24800.0,12.2602,12.2602,12.2489,12.2546,24800.0
2005-01-10 12:45:00,21.69,21.69,21.67,21.67,21600.0,12.2546,12.2546,12.2433,12.2433,21600.0
2005-01-10 12:50:00,21.67,21.68,21.67,21.67,21600.0,12.2433,12.2489,12.2433,12.2433,21600.0
2005-01-10 12:55:00,21.67,21.67,21.67,21.67,20000.0,12.2433,12.2433,12.2433,12.2433,20000.0
2005-01-10 13:00:00,21.67,21.67,21.67,21.67,6400.0,12.2433,12.2433,12.2433,12.2433,6400.0
2005-01-10 13:05:00,21.67,21.67,21.67,21.67,6800.0,12.2433,12.2433,12.2433,12.2433,6800.0
2005-01-10 13:10:00,21.67,21.68,21.67,21.68,24000.0,12.2433,12.2489,12.2433,12.2489,24000.0
2005-01-10 13:15:00,21.68,21.68,21.67,21.67,67600.0,12.2489,12.2489,12.2433,12.2433,67600.0
2005-01-10 13:20:00,21.67,21.68,21.67,21.67,32000.0,12.2433,12.2489,12.2433,12.2433,32000.0
2005-01-10 13:25:00,21.67,21.68,21.67,21.67,10000.0,12.2433,12.2489,12.2433,12.2433,10000.0
2005-01-10 13:30:00,21.67,21.67,21.66,21.67,12000.0,12.2433,12.2433,12.2376,12.2433,12000.0
2005-01-10 13:35:00,21.66,21.66,21.64,21.64,41200.0,12.2376,12.2376,12.2263,12.2263,41200.0
2005-01-10 13:40:00,21.64,21.64,21.62,21.64,53200.0,12.2263,12.2263,12.215,12.2263,53200.0
2005-01-10 13:45:00,21.64,21.65,21.64,21.65,8800.0,12.2263,12.232,12.2263,12.232,8800.0
2005-01-10 13:50:00,21.65,21.65,21.63,21.64,18000.0,12.232,12.232,12.2207,12.2263,18000.0
2005-01-10 13:55:00,21.64,21.64,21.63,21.63,6800.0,12.2263,12.2263,12.2207,12.2207,6800.0
2005-01-10 14:00:00,21.63,21.64,21.63,21.63,16400.0,12.2207,12.2263,12.2207,12.2207,16400.0
2005-01-10 14:05:00,21.63,21.63,21.6,21.6,17600.0,12.2207,12.2207,12.2037,12.2037,17600.0
2005-01-10 14:10:00,21.6,21.6,21.58,21.6,15200.0,12.2037,12.2037,12.1924,12.2037,15200.0
2005-01-10 14:15:00,21.6,21.61,21.6,21.61,34800.0,12.2037,12.2094,12.2037,12.2094,34800.0
2005-01-10 14:20:00,21.61,21.62,21.61,21.62,10000.0,12.2094,12.215,12.2094,12.215,10000.0
2005-01-10 14:25:00,21.62,21.64,21.61,21.61,14400.0,12.215,12.2263,12.2094,12.2094,14400.0
2005-01-10 14:30:00,21.6,21.61,21.59,21.61,26400.0,12.2037,12.2094,12.1981,12.2094,26400.0
2005-01-10 14:35:00,21.61,21.61,21.6,21.61,10800.0,12.2094,12.2094,12.2037,12.2094,10800.0
2005-01-10 14:40:00,21.61,21.61,21.56,21.57,34800.0,12.2094,12.2094,12.1811,12.1868,34800.0
2005-01-10 14:45:00,21.57,21.57,21.56,21.56,30000.0,12.1868,12.1868,12.1811,12.1811,30000.0
2005-01-10 14:50:00,21.56,21.57,21.53,21.54,54400.0,12.1811,12.1868,12.1642,12.1698,54400.0
2005-01-10 14:55:00,21.55,21.55,21.53,21.53,32000.0,12.1755,12.1755,12.1642,12.1642,32000.0
2005-01-10 15:00:00,21.53,21.56,21.53,21.55,50800.0,12.1642,12.1811,12.1642,12.1755,50800.0
2005-01-10 15:05:00,21.55,21.55,21.52,21.52,30000.0,12.1755,12.1755,12.1585,12.1585,30000.0
2005-01-10 15:10:00,21.52,21.52,21.5,21.5,34000.0,12.1585,12.1585,12.1472,12.1472,34000.0
2005-01-10 15:15:00,21.5,21.5,21.47,21.47,35200.0,12.1472,12.1472,12.1303,12.1303,35200.0
2005-01-10 15:20:00,21.48,21.48,21.45,21.46,81200.0,12.1359,12.1359,12.119,12.1246,81200.0
2005-01-10 15:25:00,21.46,21.47,21.46,21.47,32800.0,12.1246,12.1303,12.1246,12.1303,32800.0
2005-01-10 15:30:00,21.47,21.47,21.43,21.44,44400.0,12.1303,12.1303,12.1077,12.1133,44400.0
2005-01-10 15:35:00,21.44,21.44,21.41,21.42,116400.0,12.1133,12.1133,12.0964,12.102,116400.0
2005-01-10 15:40:00,21.42,21.43,21.41,21.43,47200.0,12.102,12.1077,12.0964,12.1077,47200.0
2005-01-10 15:45:00,21.43,21.43,21.41,21.42,39200.0,12.1077,12.1077,12.0964,12.102,39200.0
2005-01-10 15:50:00,21.42,21.45,21.41,21.45,356000.0,12.102,12.119,12.0964,12.119,356000.0
2005-01-10 15:55:00,21.45,21.48,21.45,21.47,38400.0,12.119,12.1359,12.119,12.1303,38400.0
2005-01-11 09:30:00,21.43,21.44,21.43,21.44,64000.0,12.1077,12.1133,12.1077,12.1133,64000.0
2005-01-11 09:35:00,21.44,21.44,21.4,21.4,18000.0,12.1133,12.1133,12.0907,12.0907,18000.0
2005-01-11 09:40:00,21.39,21.39,21.21,21.21,116400.0,12.0851,12.0851,11.9834,11.9834,116400.0
2005-01-11 09:45:00,21.22,21.26,21.17,21.26,115600.0,11.989,12.0116,11.9608,12.0116,115600.0
2005-01-11 09:50:00,21.26,21.29,21.24,21.26,68400.0,12.0116,12.0286,12.0003,12.0116,68400.0
2005-01-11 09:55:00,21.26,21.26,21.2,21.21,53600.0,12.0116,12.0116,11.9777,11.9834,53600.0
2005-01-11 10:00:00,21.21,21.21,21.16,21.17,77600.0,11.9834,11.9834,11.9551,11.9608,77600.0
2005-01-11 10:05:00,21.17,21.22,21.16,21.21,57200.0,11.9608,11.989,11.9551,11.9834,57200.0
2005-01-11 10:10:00,21.2,21.31,21.2,21.31,53600.0,11.9777,12.0399,11.9777,12.0399,53600.0
2005-01-11 10:15:00,21.31,21.32,21.25,21.25,34000.0,12.0399,12.0455,12.006,12.006,34000.0
2005-01-11 10:20:00,21.24,21.31,21.24,21.3,40800.0,12.0003,12.0399,12.0003,12.0342,40800.0
2005-01-11 10:25:00,21.29,21.32,21.28,21.31,24800.0,12.0286,12.0455,12.0229,12.0399,24800.0
2005-01-11 10:30:00,21.31,21.31,21.29,21.29,59200.0,12.0399,12.0399,12.0286,12.0286,59200.0
2005-01-11 10:35:00,21.29,21.29,21.22,21.29,51200.0,12.0286,12.0286,11.989,12.0286,51200.0
2005-01-11 10:40:00,21.29,21.29,21.27,21.29,22400.0,12.0286,12.0286,12.0173,12.0286,22400.0
2005-01-11 10:45:00,21.28,21.3,21.27,21.27,30000.0,12.0229,12.0342,12.0173,12.0173,30000.0
2005-01-11 10:50:00,21.27,21.27,21.19,21.22,176800.0,12.0173,12.0173,11.9721,11.989,176800.0
2005-01-11 10:55:00,21.21,21.24,21.2,21.23,52400.0,11.9834,12.0003,11.9777,11.9947,52400.0
2005-01-11 11:00:00,21.23,21.25,21.23,21.25,46000.0,11.9947,12.006,11.9947,12.006,46000.0
2005-01-11 11:05:00,21.24,21.29,21.24,21.27,30000.0,12.0003,12.0286,12.0003,12.0173,30000.0
2005-01-11 11:10:00,21.27,21.27,21.26,21.27,30400.0,12.0173,12.0173,12.0116,12.0173,30400.0
2005-01-11 11:15:00,21.27,21.29,21.27,21.28,39600.0,12.0173,12.0286,12.0173,12.0229,39600.0
2005-01-11 11:20:00,21.28,21.29,21.27,21.28,32000.0,12.0229,12.0286,12.0173,12.0229,32000.0
2005-01-11 11:25:00,21.28,21.29,21.27,21.27,50800.0,12.0229,12.0286,12.0173,12.0173,50800.0
2005-01-11 11:30:00,21.27,21.27,21.26,21.27,23200.0,12.0173,12.0173,12.0116,12.0173,23200.0
2005-01-11 11:35:00,21.26,21.28,21.26,21.27,32000.0,12.0116,12.0229,12.0116,12.0173,32000.0
2005-01-11 11:40:00,21.27,21.28,21.26,21.27,12000.0,12.0173,12.0229,12.0116,12.0173,12000.0
2005-01-11 11:45:00,21.27,21.27,21.25,21.25,14400.0,12.0173,12.0173,12.006,12.006,14400.0
2005-01-11 11:50:00,21.25,21.25,21.21,21.21,12000.0,12.006,12.006,11.9834,11.9834,12000.0
2005-01-11 11:55:00,21.21,21.21,21.18,21.19,32400.0,11.9834,11.9834,11.9664,11.9721,32400.0
2005-01-11 12:00:00,21.19,21.19,21.17,21.18,37200.0,11.9721,11.9721,11.9608,11.9664,37200.0
2005-01-11 12:05:00,21.18,21.21,21.16,21.21,61600.0,11.9664,11.9834,11.9551,11.9834,61600.0
2005-01-11 12:10:00,21.21,21.22,21.2,21.21,35600.0,11.9834,11.989,11.9777,11.9834,35600.0
2005-01-11 12:15:00,21.21,21.23,21.21,21.22,29600.0,11.9834,11.9947,11.9834,11.989,29600.0
2005-01-11 12:20:00,21.22,21.24,21.21,21.22,20400.0,11.989,12.0003,11.9834,11.989,20400.0
2005-01-11 12:25:00,21.22,21.23,21.22,21.22,36000.0,11.989,11.9947,11.989,11.989,36000.0
2005-01-11 12:30:00,21.22,21.25,21.22,21.25,28000.0,11.989,12.006,11.989,12.006,28000.0
2005-01-11 12:35:00,21.25,21.25,21.23,21.24,31200.0,12.006,12.006,11.9947,12.0003,31200.0
2005-01-11 12:40:00,21.24,21.25,21.23,21.24,22800.0,12.0003,12.006,11.9947,12.0003,22800.0
2005-01-11 12:45:00,21.24,21.25,21.22,21.22,21600.0,12.0003,12.006,11.989,11.989,21600.0
2005-01-11 12:50:00,21.22,21.24,21.22,21.24,20000.0,11.989,12.0003,11.989,12.0003,20000.0
2005-01-11 12:55:00,21.23,21.25,21.23,21.25,32400.0,11.9947,12.006,11.9947,12.006,32400.0
2005-01-11 13:00:00,21.25,21.27,21.22,21.27,63200.0,12.006,12.0173,11.989,12.0173,63200.0
2005-01-11 13:05:00,21.27,21.28,21.25,21.27,38400.0,12.0173,12.0229,12.006,12.0173,38400.0
2005-01-11 13:10:00,21.27,21.3,21.27,21.3,29200.0,12.0173,12.0342,12.0173,12.0342,29200.0
2005-01-11 13:15:00,21.3,21.31,21.29,21.31,25200.0,12.0342,12.0399,12.0286,12.0399,25200.0
2005-01-11 13:20:00,21.31,21.33,21.31,21.32,22000.0,12.0399,12.0512,12.0399,12.0455,22000.0
2005-01-11 13:25:00,21.33,21.34,21.33,21.34,14000.0,12.0512,12.0568,12.0512,12.0568,14000.0
2005-01-11 13:30:00,21.34,21.35,21.34,21.34,19200.0,12.0568,12.0625,12.0568,12.0568,19200.0
2005-01-11 13:35:00,21.34,21.36,21.34,21.36,29600.0,12.0568,12.0681,12.0568,12.0681,29600.0
2005-01-11 13:40:00,21.36,21.36,21.33,21.33,35200.0,12.0681,12.0681,12.0512,12.0512,35200.0
2005-01-11 13:45:00,21.33,21.34,21.33,21.34,15200.0,12.0512,12.0568,12.0512,12.0568,15200.0
2005-01-11 13:50:00,21.34,21.4,21.34,21.4,23200.0,12.0568,12.0907,12.0568,12.0907,23200.0
2005-01-11 13:55:00,21.4,21.41,21.39,21.39,16400.0,12.0907,12.0964,12.0851,12.0851,16400.0
2005-01-11 14:00:00,21.39,21.39,21.38,21.39,19200.0,12.0851,12.0851,12.0794,12.0851,19200.0
2005-01-11 14:05:00,21.39,21.4,21.39,21.4,35600.0,12.0851,12.0907,12.0851,12.0907,35600.0
2005-01-11 14:10:00,21.4,21.41,21.4,21.4,26400.0,12.0907,12.0964,12.0907,12.0907,26400.0
2005-01-11 14:15:00,21.4,21.4,21.39,21.39,148800.0,12.0907,12.0907,12.0851,12.0851,148800.0
2005-01-11 14:20:00,21.38,21.39,21.35,21.35,40000.0,12.0794,12.0851,12.0625,12.0625,40000.0
2005-01-11 14:25:00,21.35,21.35,21.32,21.32,50400.0,12.0625,12.0625,12.0455,12.0455,50400.0
2005-01-11 14:30:00,21.32,21.32,21.29,21.31,150400.0,12.0455,12.0455,12.0286,12.0399,150400.0
2005-01-11 14:35:00,21.31,21.33,21.28,21.29,135600.0,12.0399,12.0512,12.0229,12.0286,135600.0
2005-01-11 14:40:00,21.3,21.31,21.3,21.3,52400.0,12.0342,12.0399,12.0342,12.0342,52400.0
2005-01-11 14:45:00,21.3,21.31,21.3,21.31,20800.0,12.0342,12.0399,12.0342,12.0399,20800.0
2005-01-11 14:50:00,21.32,21.33,21.31,21.31,130800.0,12.0455,12.0512,12.0399,12.0399,130800.0
2005-01-11 14:55:00,21.31,21.32,21.3,21.32,17200.0,12.0399,12.0455,12.0342,12.0455,17200.0
2005-01-11 15:00:00,21.32,21.34,21.32,21.33,58400.0,12.0455,12.0568,12.0455,12.0512,58400.0
2005-01-11 15:05:00,21.33,21.33,21.31,21.33,30000.0,12.0512,12.0512,12.0399,12.0512,30000.0
2005-01-11 15:10:00,21.32,21.33,21.32,21.33,29200.0,12.0455,12.0512,12.0455,12.0512,29200.0
2005-01-11 15:15:00,21.33,21.33,21.3,21.32,45600.0,12.0512,12.0512,12.0342,12.0455,45600.0
2005-01-11 15:20:00,21.32,21.32,21.29,21.29,50400.0,12.0455,12.0455,12.0286,12.0286,50400.0
2005-01-11 15:25:00,21.29,21.29,21.27,21.27,97200.0,12.0286,12.0286,12.0173,12.0173,97200.0
2005-01-11 15:30:00,21.27,21.27,21.23,21.24,69600.0,12.0173,12.0173,11.9947,12.0003,69600.0
2005-01-11 15:35:00,21.23,21.24,21.2,21.21,67600.0,11.9947,12.0003,11.9777,11.9834,67600.0
2005-01-11 15:40:00,21.2,21.22,21.19,21.22,40000.0,11.9777,11.989,11.9721,11.989,40000.0
2005-01-11 15:45:00,21.23,21.26,21.22,21.23,36000.0,11.9947,12.0116,11.989,11.9947,36000.0
2005-01-11 15:50:00,21.23,21.24,21.19,21.2,62400.0,11.9947,12.0003,11.9721,11.9777,62400.0
2005-01-11 15:55:00,21.19,21.19,21.17,21.18,227200.0,11.9721,11.9721,11.9608,11.9664,227200.0
2005-01-12 09:30:00,21.24,21.24,21.23,21.23,26000.0,12.0003,12.0003,11.9947,11.9947,26000.0
2005-01-12 09:35:00,21.23,21.23,21.16,21.2,14000.0,11.9947,11.9947,11.9551,11.9777,14000.0
2005-01-12 09:40:00,21.19,21.23,21.19,21.21,11600.0,11.9721,11.9947,11.9721,11.9834,11600.0
2005-01-12 09:45:00,21.22,21.25,21.22,21.25,37200.0,11.989,12.006,11.989,12.006,37200.0
2005-01-12 09:50:00,21.24,21.24,21.13,21.13,51600.0,12.0003,12.0003,11.9382,11.9382,51600.0
2005-01-12 09:55:00,21.13,21.19,21.11,21.18,18400.0,11.9382,11.9721,11.9269,11.9664,18400.0
2005-01-12 10:00:00,21.19,21.24,21.19,21.23,18400.0,11.9721,12.0003,11.9721,11.9947,18400.0
2005-01-12 10:05:00,21.23,21.23,21.21,21.21,27600.0,11.9947,11.9947,11.9834,11.9834,27600.0
2005-01-12 10:10:00,21.21,21.23,21.21,21.21,38800.0,11.9834,11.9947,11.9834,11.9834,38800.0
2005-01-12 10:15:00,21.21,21.22,21.21,21.21,26400.0,11.9834,11.989,11.9834,11.9834,26400.0
2005-01-12 10:20:00,21.19,21.2,21.13,21.15,17600.0,11.9721,11.9777,11.9382,11.9495,17600.0
2005-01-12 10:25:00,21.15,21.15,21.14,21.15,8000.0,11.9495,11.9495,11.9438,11.9495,8000.0
2005-01-12 10:30:00,21.16,21.18,21.15,21.17,38400.0,11.9551,11.9664,11.9495,11.9608,38400.0
2005-01-12 10:35:00,21.17,21.17,21.1,21.1,25200.0,11.9608,11.9608,11.9212,11.9212,25200.0
2005-01-12 10:40:00,21.1,21.1,21.06,21.07,34400.0,11.9212,11.9212,11.8986,11.9043,34400.0
2005-01-12 10:45:00,21.08,21.09,21.08,21.09,21600.0,11.9099,11.9156,11.9099,11.9156,21600.0
2005-01-12 10:50:00,21.09,21.09,21.02,21.02,50400.0,11.9156,11.9156,11.876,11.876,50400.0
2005-01-12 10:55:00,21.02,21.05,21.01,21.05,30800.0,11.876,11.893,11.8704,11.893,30800.0
2005-01-12 11:00:00,21.05,21.05,21.03,21.05,27600.0,11.893,11.893,11.8817,11.893,27600.0
2005-01-12 11:05:00,21.05,21.08,21.05,21.08,23200.0,11.893,11.9099,11.893,11.9099,23200.0
2005-01-12 11:10:00,21.08,21.1,21.08,21.1,26400.0,11.9099,11.9212,11.9099,11.9212,26400.0
2005-01-12 11:15:00,21.1,21.1,21.09,21.1,21600.0,11.9212,11.9212,11.9156,11.9212,21600.0
2005-01-12 11:20:00,21.1,21.1,21.09,21.09,22400.0,11.9212,11.9212,11.9156,11.9156,22400.0
2005-01-12 11:25:00,21.09,21.09,21.01,21.01,52400.0,11.9156,11.9156,11.8704,11.8704,52400.0
2005-01-12 11:30:00,21.03,21.05,21.02,21.03,89600.0,11.8817,11.893,11.876,11.8817,89600.0
2005-01-12 11:35:00,21.04,21.13,21.03,21.13,56400.0,11.8873,11.9382,11.8817,11.9382,56400.0
2005-01-12 11:40:00,21.12,21.13,21.1,21.11,27200.0,11.9325,11.9382,11.9212,11.9269,27200.0
2005-01-12 11:45:00,21.11,21.14,21.1,21.14,28000.0,11.9269,11.9438,11.9212,11.9438,28000.0
2005-01-12 11:50:00,21.13,21.13,21.12,21.13,24400.0,11.9382,11.9382,11.9325,11.9382,24400.0
2005-01-12 11:55:00,21.14,21.15,21.13,21.14,13200.0,11.9438,11.9495,11.9382,11.9438,13200.0
2005-01-12 12:00:00,21.15,21.16,21.15,21.16,22400.0,11.9495,11.9551,11.9495,11.9551,22400.0
2005-01-12 12:05:00,21.16,21.16,21.14,21.15,20800.0,11.9551,11.9551,11.9438,11.9495,20800.0
2005-01-12 12:10:00,21.15,21.15,21.14,21.14,30000.0,11.9495,11.9495,11.9438,11.9438,30000.0
2005-01-12 12:15:00,21.15,21.15,21.14,21.14,19200.0,11.9495,11.9495,11.9438,11.9438,19200.0
2005-01-12 12:20:00,21.14,21.14,21.13,21.14,69200.0,11.9438,11.9438,11.9382,11.9438,69200.0
2005-01-12 12:25:00,21.14,21.17,21.14,21.17,46400.0,11.9438,11.9608,11.9438,11.9608,46400.0
2005-01-12 12:30:00,21.17,21.18,21.17,21.18,32800.0,11.9608,11.9664,11.9608,11.9664,32800.0
2005-01-12 12:35:00,21.18,21.18,21.15,21.15,30000.0,11.9664,11.9664,11.9495,11.9495,30000.0
2005-01-12 12:40:00,21.16,21.17,21.16,21.17,11200.0,11.9551,11.9608,11.9551,11.9608,11200.0
2005-01-12 12:45:00,21.17,21.17,21.15,21.15,8000.0,11.9608,11.9608,11.9495,11.9495,8000.0
2005-01-12 12:50:00,21.15,21.16,21.15,21.16,4000.0,11.9495,11.9551,11.9495,11.9551,4000.0
2005-01-12 12:55:00,21.16,21.16,21.13,21.13,10800.0,11.9551,11.9551,11.9382,11.9382,10800.0
2005-01-12 13:00:00,21.13,21.15,21.13,21.15,24000.0,11.9382,11.9495,11.9382,11.9495,24000.0
2005-01-12 13:05:00,21.15,21.15,21.15,21.15,19600.0,11.9495,11.9495,11.9495,11.9495,19600.0
2005-01-12 13:10:00,21.15,21.15,21.14,21.14,2800.0,11.9495,11.9495,11.9438,11.9438,2800.0
2005-01-12 13:15:00,21.14,21.15,21.14,21.15,4400.0,11.9438,11.9495,11.9438,11.9495,4400.0
2005-01-12 13:20:00,21.15,21.15,21.15,21.15,12400.0,11.9495,11.9495,11.9495,11.9495,12400.0
2005-01-12 13:25:00,21.14,21.14,21.12,21.13,8400.0,11.9438,11.9438,11.9325,11.9382,8400.0
2005-01-12 13:30:00,21.13,21.13,21.08,21.11,22400.0,11.9382,11.9382,11.9099,11.9269,22400.0
2005-01-12 13:35:00,21.11,21.12,21.09,21.1,11600.0,11.9269,11.9325,11.9156,11.9212,11600.0
2005-01-12 13:40:00,21.11,21.11,21.11,21.11,2000.0,11.9269,11.9269,11.9269,11.9269,2000.0
2005-01-12 13:45:00,21.11,21.12,21.11,21.11,20000.0,11.9269,11.9325,11.9269,11.9269,20000.0
2005-01-12 13:50:00,21.11,21.14,21.11,21.13,46800.0,11.9269,11.9438,11.9269,11.9382,46800.0
2005-01-12 13:55:00,21.13,21.13,21.11,21.13,15200.0,11.9382,11.9382,11.9269,11.9382,15200.0
2005-01-12 14:00:00,21.12,21.14,21.12,21.14,36400.0,11.9325,11.9438,11.9325,11.9438,36400.0
2005-01-12 14:05:00,21.13,21.14,21.11,21.14,17600.0,11.9382,11.9438,11.9269,11.9438,17600.0
2005-01-12 14:10:00,21.14,21.14,21.13,21.13,26800.0,11.9438,11.9438,11.9382,11.9382,26800.0
2005-01-12 14:15:00,21.13,21.15,21.13,21.15,23200.0,11.9382,11.9495,11.9382,11.9495,23200.0
2005-01-12 14:20:00,21.15,21.15,21.13,21.14,26800.0,11.9495,11.9495,11.9382,11.9438,26800.0
2005-01-12 14:25:00,21.14,21.14,21.13,21.13,39200.0,11.9438,11.9438,11.9382,11.9382,39200.0
2005-01-12 14:30:00,21.13,21.13,21.12,21.13,11600.0,11.9382,11.9382,11.9325,11.9382,11600.0
2005-01-12 14:35:00,21.13,21.14,21.13,21.14,7600.0,11.9382,11.9438,11.9382,11.9438,7600.0
2005-01-12 14:40:00,21.14,21.14,21.12,21.12,6400.0,11.9438,11.9438,11.9325,11.9325,6400.0
2005-01-12 14:45:00,21.12,21.14,21.12,21.14,5200.0,11.9325,11.9438,11.9325,11.9438,5200.0
2005-01-12 14:50:00,21.15,21.16,21.14,21.16,10400.0,11.9495,11.9551,11.9438,11.9551,10400.0
2005-01-12 14:55:00,21.16,21.17,21.16,21.16,9200.0,11.9551,11.9608,11.9551,11.9551,9200.0
2005-01-12 15:00:00,21.17,21.17,21.16,21.17,18000.0,11.9608,11.9608,11.9551,11.9608,18000.0
2005-01-12 15:05:00,21.17,21.2,21.17,21.19,14400.0,11.9608,11.9777,11.9608,11.9721,14400.0
2005-01-12 15:10:00,21.18,21.18,21.15,21.15,8800.0,11.9664,11.9664,11.9495,11.9495,8800.0
2005-01-12 15:15:00,21.15,21.15,21.12,21.12,16400.0,11.9495,11.9495,11.9325,11.9325,16400.0
2005-01-12 15:20:00,21.12,21.13,21.11,21.11,41200.0,11.9325,11.9382,11.9269,11.9269,41200.0
2005-01-12 15:25:00,21.11,21.12,21.09,21.1,35200.0,11.9269,11.9325,11.9156,11.9212,35200.0
2005-01-12 15:30:00,21.1,21.17,21.09,21.17,76000.0,11.9212,11.9608,11.9156,11.9608,76000.0
2005-01-12 15:35:00,21.16,21.17,21.13,21.14,88400.0,11.9551,11.9608,11.9382,11.9438,88400.0
2005-01-12 15:40:00,21.15,21.15,21.14,21.14,24400.0,11.9495,11.9495,11.9438,11.9438,24400.0
2005-01-12 15:45:00,21.14,21.14,21.13,21.13,52000.0,11.9438,11.9438,11.9382,11.9382,52000.0
2005-01-12 15:50:00,21.13,21.14,21.13,21.14,64800.0,11.9382,11.9438,11.9382,11.9438,64800.0
2005-01-12 15:55:00,21.14,21.15,21.12,21.13,86400.0,11.9438,11.9495,11.9325,11.9382,86400.0
2005-01-13 09:30:00,21.13,21.13,21.0,21.0,106400.0,11.9382,11.9382,11.8647,11.8647,106400.0
2005-01-13 09:35:00,21.0,21.08,21.0,21.04,31600.0,11.8647,11.9099,11.8647,11.8873,31600.0
2005-01-13 09:40:00,21.03,21.06,21.03,21.06,14400.0,11.8817,11.8986,11.8817,11.8986,14400.0
2005-01-13 09:45:00,21.06,21.06,21.0,21.01,23600.0,11.8986,11.8986,11.8647,11.8704,23600.0
2005-01-13 09:50:00,21.03,21.06,21.02,21.06,31600.0,11.8817,11.8986,11.876,11.8986,31600.0
2005-01-13 09:55:00,21.08,21.08,21.05,21.05,24800.0,11.9099,11.9099,11.893,11.893,24800.0
2005-01-13 10:00:00,21.08,21.09,21.07,21.09,19600.0,11.9099,11.9156,11.9043,11.9156,19600.0
2005-01-13 10:05:00,21.07,21.13,21.07,21.11,35200.0,11.9043,11.9382,11.9043,11.9269,35200.0
2005-01-13 10:10:00,21.12,21.19,21.12,21.18,43200.0,11.9325,11.9721,11.9325,11.9664,43200.0
2005-01-13 10:15:00,21.17,21.2,21.16,21.16,22000.0,11.9608,11.9777,11.9551,11.9551,22000.0
2005-01-13 10:20:00,21.16,21.27,21.16,21.22,46400.0,11.9551,12.0173,11.9551,11.989,46400.0
2005-01-13 10:25:00,21.22,21.26,21.22,21.26,17600.0,11.989,12.0116,11.989,12.0116,17600.0
2005-01-13 10:30:00,21.26,21.29,21.25,21.28,15600.0,12.0116,12.0286,12.006,12.0229,15600.0
2005-01-13 10:35:00,21.28,21.29,21.28,21.28,8800.0,12.0229,12.0286,12.0229,12.0229,8800.0
2005-01-13 10:40:00,21.27,21.27,21.22,21.24,27200.0,12.0173,12.0173,11.989,12.0003,27200.0
2005-01-13 10:45:00,21.24,21.24,21.19,21.2,6000.0,12.0003,12.0003,11.9721,11.9777,6000.0
2005-01-13 10:50:00,21.18,21.19,21.12,21.12,19200.0,11.9664,11.9721,11.9325,11.9325,19200.0
2005-01-13 10:55:00,21.12,21.14,21.12,21.14,22800.0,11.9325,11.9438,11.9325,11.9438,22800.0
2005-01-13 11:00:00,21.15,21.15,21.12,21.15,16000.0,11.9495,11.9495,11.9325,11.9495,16000.0
2005-01-13 11:05:00,21.15,21.19,21.15,21.19,10000.0,11.9495,11.9721,11.9495,11.9721,10000.0
2005-01-13 11:10:00,21.19,21.2,21.17,21.19,14000.0,11.9721,11.9777,11.9608,11.9721,14000.0
2005-01-13 11:15:00,21.19,21.2,21.17,21.19,25200.0,11.9721,11.9777,11.9608,11.9721,25200.0
2005-01-13 11:20:00,21.18,21.18,21.12,21.13,47600.0,11.9664,11.9664,11.9325,11.9382,47600.0
2005-01-13 11:25:00,21.13,21.15,21.13,21.13,8400.0,11.9382,11.9495,11.9382,11.9382,8400.0
2005-01-13 11:30:00,21.13,21.13,21.08,21.11,32800.0,11.9382,11.9382,11.9099,11.9269,32800.0
2005-01-13 11:35:00,21.11,21.11,21.07,21.08,11600.0,11.9269,11.9269,11.9043,11.9099,11600.0
2005-01-13 11:40:00,21.08,21.08,21.05,21.07,13600.0,11.9099,11.9099,11.893,11.9043,13600.0
2005-01-13 11:45:00,21.07,21.07,21.03,21.05,16400.0,11.9043,11.9043,11.8817,11.893,16400.0
2005-01-13 11:50:00,21.05,21.06,21.03,21.06,10000.0,11.893,11.8986,11.8817,11.8986,10000.0
2005-01-13 11:55:00,21.06,21.08,21.05,21.08,8400.0,11.8986,11.9099,11.893,11.9099,8400.0
2005-01-13 12:00:00,21.08,21.1,21.08,21.1,11600.0,11.9099,11.9212,11.9099,11.9212,11600.0
2005-01-13 12:05:00,21.1,21.11,21.1,21.11,10400.0,11.9212,11.9269,11.9212,11.9269,10400.0
2005-01-13 12:10:00,21.11,21.11,21.09,21.11,14800.0,11.9269,11.9269,11.9156,11.9269,14800.0
2005-01-13 12:15:00,21.11,21.11,21.11,21.11,800.0,11.9269,11.9269,11.9269,11.9269,800.0
2005-01-13 12:20:00,21.11,21.11,21.09,21.09,2800.0,11.9269,11.9269,11.9156,11.9156,2800.0
2005-01-13 12:25:00,21.08,21.08,21.08,21.08,400.0,11.9099,11.9099,11.9099,11.9099,400.0
2005-01-13 12:30:00,21.07,21.08,21.06,21.08,7600.0,11.9043,11.9099,11.8986,11.9099,7600.0
2005-01-13 12:35:00,21.09,21.09,21.06,21.07,7200.0,11.9156,11.9156,11.8986,11.9043,7200.0
2005-01-13 12:40:00,21.07,21.1,21.06,21.09,6000.0,11.9043,11.9212,11.8986,11.9156,6000.0
2005-01-13 12:45:00,21.08,21.09,21.08,21.08,2400.0,11.9099,11.9156,11.9099,11.9099,2400.0
2005-01-13 12:50:00,21.08,21.09,21.08,21.09,4800.0,11.9099,11.9156,11.9099,11.9156,4800.0
2005-01-13 12:55:00,21.08,21.09,21.08,21.09,4800.0,11.9099,11.9156,11.9099,11.9156,4800.0
2005-01-13 13:00:00,21.09,21.1,21.09,21.1,3600.0,11.9156,11.9212,11.9156,11.9212,3600.0
2005-01-13 13:05:00,21.1,21.11,21.1,21.1,3200.0,11.9212,11.9269,11.9212,11.9212,3200.0
2005-01-13 13:10:00,21.1,21.1,21.09,21.09,4000.0,11.9212,11.9212,11.9156,11.9156,4000.0
2005-01-13 13:15:00,21.09,21.09,21.09,21.09,4000.0,11.9156,11.9156,11.9156,11.9156,4000.0
2005-01-13 13:20:00,21.09,21.09,21.07,21.07,7600.0,11.9156,11.9156,11.9043,11.9043,7600.0
2005-01-13 13:25:00,21.07,21.07,21.06,21.06,7600.0,11.9043,11.9043,11.8986,11.8986,7600.0
2005-01-13 13:30:00,21.06,21.06,21.06,21.06,6000.0,11.8986,11.8986,11.8986,11.8986,6000.0
2005-01-13 13:35:00,21.07,21.09,21.07,21.09,8400.0,11.9043,11.9156,11.9043,11.9156,8400.0
2005-01-13 13:40:00,21.09,21.09,21.08,21.08,5200.0,11.9156,11.9156,11.9099,11.9099,5200.0
2005-01-13 13:45:00,21.09,21.1,21.08,21.1,8400.0,11.9156,11.9212,11.9099,11.9212,8400.0
2005-01-13 13:50:00,21.1,21.1,21.09,21.09,6400.0,11.9212,11.9212,11.9156,11.9156,6400.0
2005-01-13 13:55:00,21.09,21.09,21.08,21.09,26000.0,11.9156,11.9156,11.9099,11.9156,26000.0
2005-01-13 14:00:00,21.09,21.11,21.09,21.11,14000.0,11.9156,11.9269,11.9156,11.9269,14000.0
2005-01-13 14:05:00,21.1,21.1,21.09,21.09,1600.0,11.9212,11.9212,11.9156,11.9156,1600.0
2005-01-13 14:10:00,21.09,21.09,21.06,21.07,15200.0,11.9156,11.9156,11.8986,11.9043,15200.0
2005-01-13 14:15:00,21.07,21.08,21.07,21.08,6400.0,11.9043,11.9099,11.9043,11.9099,6400.0
2005-01-13 14:20:00,21.09,21.1,21.08,21.09,5200.0,11.9156,11.9212,11.9099,11.9156,5200.0
2005-01-13 14:25:00,21.08,21.1,21.08,21.09,10800.0,11.9099,11.9212,11.9099,11.9156,10800.0
2005-01-13 14:30:00,21.09,21.09,21.08,21.08,5200.0,11.9156,11.9156,11.9099,11.9099,5200.0
2005-01-13 14:35:00,21.07,21.07,21.03,21.04,16800.0,11.9043,11.9043,11.8817,11.8873,16800.0
2005-01-13 14:40:00,21.04,21.05,21.02,21.04,20400.0,11.8873,11.893,11.876,11.8873,20400.0
2005-01-13 14:45:00,21.06,21.08,21.05,21.06,18800.0,11.8986,11.9099,11.893,11.8986,18800.0
2005-01-13 14:50:00,21.07,21.07,21.04,21.04,17600.0,11.9043,11.9043,11.8873,11.8873,17600.0
2005-01-13 14:55:00,21.04,21.07,21.04,21.07,17600.0,11.8873,11.9043,11.8873,11.9043,17600.0
2005-01-13 15:00:00,21.07,21.08,21.07,21.07,14800.0,11.9043,11.9099,11.9043,11.9043,14800.0
2005-01-13 15:05:00,21.07,21.07,21.04,21.06,25200.0,11.9043,11.9043,11.8873,11.8986,25200.0
2005-01-13 15:10:00,21.06,21.06,21.05,21.05,12000.0,11.8986,11.8986,11.893,11.893,12000.0
2005-01-13 15:15:00,21.05,21.05,21.03,21.03,22400.0,11.893,11.893,11.8817,11.8817,22400.0
2005-01-13 15:20:00,21.03,21.03,20.98,21.0,37600.0,11.8817,11.8817,11.8534,11.8647,37600.0
2005-01-13 15:25:00,21.0,21.03,20.99,20.99,28800.0,11.8647,11.8817,11.8591,11.8591,28800.0
2005-01-13 15:30:00,20.99,20.99,20.94,20.98,66400.0,11.8591,11.8591,11.8308,11.8534,66400.0
2005-01-13 15:35:00,20.98,21.01,20.98,20.98,22800.0,11.8534,11.8704,11.8534,11.8534,22800.0
2005-01-13 15:40:00,20.98,20.98,20.94,20.95,93600.0,11.8534,11.8534,11.8308,11.8365,93600.0
2005-01-13 15:45:00,20.95,20.97,20.93,20.95,82800.0,11.8365,11.8478,11.8252,11.8365,82800.0
2005-01-13 15:50:00,20.95,20.98,20.94,20.95,73200.0,11.8365,11.8534,11.8308,11.8365,73200.0
2005-01-13 15:55:00,20.95,20.97,20.95,20.97,59600.0,11.8365,11.8478,11.8365,11.8478,59600.0
2005-01-14 09:30:00,20.99,21.04,20.99,21.0,39200.0,11.8591,11.8873,11.8591,11.8647,39200.0
2005-01-14 09:35:00,21.01,21.01,20.95,20.99,8400.0,11.8704,11.8704,11.8365,11.8591,8400.0
2005-01-14 09:40:00,20.99,20.99,20.96,20.96,19200.0,11.8591,11.8591,11.8421,11.8421,19200.0
2005-01-14 09:45:00,20.95,20.98,20.91,20.93,28800.0,11.8365,11.8534,11.8139,11.8252,28800.0
2005-01-14 09:50:00,20.93,20.93,20.9,20.93,56400.0,11.8252,11.8252,11.8082,11.8252,56400.0
2005-01-14 09:55:00,20.93,20.94,20.9,20.94,53600.0,11.8252,11.8308,11.8082,11.8308,53600.0
2005-01-14 10:00:00,20.94,20.95,20.9,20.95,36800.0,11.8308,11.8365,11.8082,11.8365,36800.0
2005-01-14 10:05:00,20.95,20.95,20.93,20.93,19200.0,11.8365,11.8365,11.8252,11.8252,19200.0
2005-01-14 10:10:00,20.95,21.01,20.95,21.01,20400.0,11.8365,11.8704,11.8365,11.8704,20400.0
2005-01-14 10:15:00,21.01,21.07,21.01,21.07,52400.0,11.8704,11.9043,11.8704,11.9043,52400.0
2005-01-14 10:20:00,21.06,21.08,21.04,21.07,40000.0,11.8986,11.9099,11.8873,11.9043,40000.0
2005-01-14 10:25:00,21.06,21.07,21.04,21.07,43600.0,11.8986,11.9043,11.8873,11.9043,43600.0
2005-01-14 10:30:00,21.08,21.08,21.06,21.07,30400.0,11.9099,11.9099,11.8986,11.9043,30400.0
2005-01-14 10:35:00,21.07,21.08,21.07,21.07,11600.0,11.9043,11.9099,11.9043,11.9043,11600.0
2005-01-14 10:40:00,21.07,21.07,21.06,21.06,8400.0,11.9043,11.9043,11.8986,11.8986,8400.0
2005-01-14 10:45:00,21.05,21.06,21.05,21.05,6800.0,11.893,11.8986,11.893,11.893,6800.0
2005-01-14 10:50:00,21.05,21.05,21.04,21.04,8000.0,11.893,11.893,11.8873,11.8873,8000.0
2005-01-14 10:55:00,21.03,21.04,21.02,21.02,6400.0,11.8817,11.8873,11.876,11.876,6400.0
2005-01-14 11:00:00,21.02,21.02,21.01,21.02,15200.0,11.876,11.876,11.8704,11.876,15200.0
2005-01-14 11:05:00,21.03,21.03,21.01,21.01,8400.0,11.8817,11.8817,11.8704,11.8704,8400.0
2005-01-14 11:10:00,21.01,21.01,20.99,21.0,9600.0,11.8704,11.8704,11.8591,11.8647,9600.0
2005-01-14 11:15:00,21.0,21.0,20.99,20.99,6400.0,11.8647,11.8647,11.8591,11.8591,6400.0
2005-01-14 11:20:00,20.99,21.0,20.99,20.99,12400.0,11.8591,11.8647,11.8591,11.8591,12400.0
2005-01-14 11:25:00,20.99,20.99,20.92,20.96,61200.0,11.8591,11.8591,11.8195,11.8421,61200.0
2005-01-14 11:30:00,20.95,20.96,20.95,20.95,10400.0,11.8365,11.8421,11.8365,11.8365,10400.0
2005-01-14 11:35:00,20.95,20.95,20.95,20.95,3200.0,11.8365,11.8365,11.8365,11.8365,3200.0
2005-01-14 11:40:00,20.95,20.95,20.91,20.91,21600.0,11.8365,11.8365,11.8139,11.8139,21600.0
2005-01-14 11:45:00,20.91,20.92,20.91,20.92,17200.0,11.8139,11.8195,11.8139,11.8195,17200.0
2005-01-14 11:50:00,20.92,20.92,20.91,20.91,31200.0,11.8195,11.8195,11.8139,11.8139,31200.0
2005-01-14 11:55:00,20.91,20.91,20.9,20.91,11200.0,11.8139,11.8139,11.8082,11.8139,11200.0
2005-01-14 12:00:00,20.91,20.92,20.91,20.92,14000.0,11.8139,11.8195,11.8139,11.8195,14000.0
2005-01-14 12:05:00,20.92,20.92,20.92,20.92,10000.0,11.8195,11.8195,11.8195,11.8195,10000.0
2005-01-14 12:10:00,20.92,20.92,20.91,20.91,14800.0,11.8195,11.8195,11.8139,11.8139,14800.0
2005-01-14 12:15:00,20.91,20.92,20.91,20.92,16400.0,11.8139,11.8195,11.8139,11.8195,16400.0
2005-01-14 12:20:00,20.92,20.97,20.92,20.94,28400.0,11.8195,11.8478,11.8195,11.8308,28400.0
2005-01-14 12:25:00,20.95,20.98,20.95,20.98,10400.0,11.8365,11.8534,11.8365,11.8534,10400.0
2005-01-14 12:30:00,20.98,21.01,20.96,20.97,22400.0,11.8534,11.8704,11.8421,11.8478,22400.0
2005-01-14 12:35:00,20.97,21.0,20.97,21.0,12400.0,11.8478,11.8647,11.8478,11.8647,12400.0
2005-01-14 12:40:00,21.0,21.01,20.98,20.99,7600.0,11.8647,11.8704,11.8534,11.8591,7600.0
2005-01-14 12:45:00,20.99,20.99,20.98,20.98,3600.0,11.8591,11.8591,11.8534,11.8534,3600.0
2005-01-14 12:50:00,20.98,21.0,20.98,21.0,7200.0,11.8534,11.8647,11.8534,11.8647,7200.0
2005-01-14 12:55:00,21.0,21.0,20.99,21.0,10400.0,11.8647,11.8647,11.8591,11.8647,10400.0
2005-01-14 13:00:00,21.0,21.02,20.98,21.02,24000.0,11.8647,11.876,11.8534,11.876,24000.0
2005-01-14 13:05:00,21.02,21.02,20.99,21.0,8400.0,11.876,11.876,11.8591,11.8647,8400.0
2005-01-14 13:10:00,20.98,20.98,20.95,20.96,18400.0,11.8534,11.8534,11.8365,11.8421,18400.0
2005-01-14 13:15:00,20.97,20.97,20.96,20.97,29600.0,11.8478,11.8478,11.8421,11.8478,29600.0
2005-01-14 13:20:00,20.97,20.97,20.97,20.97,13200.0,11.8478,11.8478,11.8478,11.8478,13200.0
2005-01-14 13:25:00,20.97,20.98,20.96,20.97,14800.0,11.8478,11.8534,11.8421,11.8478,14800.0
2005-01-14 13:30:00,20.97,20.97,20.96,20.97,10800.0,11.8478,11.8478,11.8421,11.8478,10800.0
2005-01-14 13:35:00,20.97,20.97,20.96,20.96,6800.0,11.8478,11.8478,11.8421,11.8421,6800.0
2005-01-14 13:40:00,20.96,20.96,20.96,20.96,9200.0,11.8421,11.8421,11.8421,11.8421,9200.0
2005-01-14 13:45:00,20.96,20.97,20.96,20.96,10400.0,11.8421,11.8478,11.8421,11.8421,10400.0
2005-01-14 13:50:00,20.96,20.98,20.96,20.96,8800.0,11.8421,11.8534,11.8421,11.8421,8800.0
2005-01-14 13:55:00,20.96,20.97,20.96,20.97,2800.0,11.8421,11.8478,11.8421,11.8478,2800.0
2005-01-14 14:00:00,20.97,20.97,20.96,20.96,10400.0,11.8478,11.8478,11.8421,11.8421,10400.0
2005-01-14 14:05:00,20.96,20.97,20.96,20.97,7600.0,11.8421,11.8478,11.8421,11.8478,7600.0
2005-01-14 14:10:00,20.97,20.97,20.96,20.96,29600.0,11.8478,11.8478,11.8421,11.8421,29600.0
2005-01-14 14:15:00,20.96,20.98,20.96,20.98,9200.0,11.8421,11.8534,11.8421,11.8534,9200.0
2005-01-14 14:20:00,20.98,20.98,20.96,20.96,17200.0,11.8534,11.8534,11.8421,11.8421,17200.0
2005-01-14 14:25:00,20.97,20.98,20.96,20.96,24800.0,11.8478,11.8534,11.8421,11.8421,24800.0
2005-01-14 14:30:00,20.96,20.97,20.96,20.97,12000.0,11.8421,11.8478,11.8421,11.8478,12000.0
2005-01-14 14:35:00,20.96,20.97,20.96,20.97,17200.0,11.8421,11.8478,11.8421,11.8478,17200.0
2005-01-14 14:40:00,20.97,20.97,20.96,20.96,20800.0,11.8478,11.8478,11.8421,11.8421,20800.0
2005-01-14 14:45:00,20.96,20.96,20.96,20.96,8800.0,11.8421,11.8421,11.8421,11.8421,8800.0
2005-01-14 14:50:00,20.96,20.98,20.96,20.98,20800.0,11.8421,11.8534,11.8421,11.8534,20800.0
2005-01-14 14:55:00,20.98,20.98,20.97,20.98,18800.0,11.8534,11.8534,11.8478,11.8534,18800.0
2005-01-14 15:00:00,20.98,20.99,20.97,20.97,14400.0,11.8534,11.8591,11.8478,11.8478,14400.0
2005-01-14 15:05:00,20.98,20.99,20.98,20.99,24800.0,11.8534,11.8591,11.8534,11.8591,24800.0
2005-01-14 15:10:00,20.99,21.0,20.99,21.0,6800.0,11.8591,11.8647,11.8591,11.8647,6800.0
2005-01-14 15:15:00,21.0,21.0,20.98,20.98,20800.0,11.8647,11.8647,11.8534,11.8534,20800.0
2005-01-14 15:20:00,20.99,21.0,20.99,20.99,20400.0,11.8591,11.8647,11.8591,11.8591,20400.0
2005-01-14 15:25:00,20.99,21.0,20.99,21.0,17600.0,11.8591,11.8647,11.8591,11.8647,17600.0
2005-01-14 15:30:00,21.0,21.01,21.0,21.01,18400.0,11.8647,11.8704,11.8647,11.8704,18400.0
2005-01-14 15:35:00,21.01,21.01,20.95,20.96,56400.0,11.8704,11.8704,11.8365,11.8421,56400.0
2005-01-14 15:40:00,20.97,20.98,20.96,20.97,70000.0,11.8478,11.8534,11.8421,11.8478,70000.0
2005-01-14 15:45:00,20.98,20.99,20.96,20.97,17200.0,11.8534,11.8591,11.8421,11.8478,17200.0
2005-01-14 15:50:00,20.97,20.99,20.97,20.99,34800.0,11.8478,11.8591,11.8478,11.8591,34800.0
2005-01-14 15:55:00,20.98,20.98,20.96,20.97,60800.0,11.8534,11.8534,11.8421,11.8478,60800.0
2005-01-18 09:30:00,21.0,21.01,21.0,21.0,48000.0,11.8647,11.8704,11.8647,11.8647,48000.0
2005-01-18 09:35:00,21.0,21.05,20.93,20.94,26400.0,11.8647,11.893,11.8252,11.8308,26400.0
2005-01-18 09:40:00,20.93,21.01,20.93,21.0,26000.0,11.8252,11.8704,11.8252,11.8647,26000.0
2005-01-18 09:45:00,20.99,21.08,20.99,21.06,15600.0,11.8591,11.9099,11.8591,11.8986,15600.0
2005-01-18 09:50:00,21.07,21.09,21.07,21.07,52400.0,11.9043,11.9156,11.9043,11.9043,52400.0
2005-01-18 09:55:00,21.07,21.07,20.98,21.0,22000.0,11.9043,11.9043,11.8534,11.8647,22000.0
2005-01-18 10:00:00,21.01,21.05,21.0,21.04,19600.0,11.8704,11.893,11.8647,11.8873,19600.0
2005-01-18 10:05:00,21.04,21.05,21.03,21.03,30000.0,11.8873,11.893,11.8817,11.8817,30000.0
2005-01-18 10:10:00,21.03,21.04,21.02,21.02,23600.0,11.8817,11.8873,11.876,11.876,23600.0
2005-01-18 10:15:00,21.0,21.02,21.0,21.0,13600.0,11.8647,11.876,11.8647,11.8647,13600.0
2005-01-18 10:20:00,21.0,21.03,20.99,21.03,11200.0,11.8647,11.8817,11.8591,11.8817,11200.0
2005-01-18 10:25:00,21.04,21.08,21.04,21.07,23600.0,11.8873,11.9099,11.8873,11.9043,23600.0
2005-01-18 10:30:00,21.08,21.12,21.07,21.12,34800.0,11.9099,11.9325,11.9043,11.9325,34800.0
2005-01-18 10:35:00,21.12,21.15,21.12,21.14,38000.0,11.9325,11.9495,11.9325,11.9438,38000.0
2005-01-18 10:40:00,21.14,21.17,21.14,21.14,28400.0,11.9438,11.9608,11.9438,11.9438,28400.0
2005-01-18 10:45:00,21.13,21.18,21.13,21.18,17200.0,11.9382,11.9664,11.9382,11.9664,17200.0
2005-01-18 10:50:00,21.18,21.22,21.16,21.16,22000.0,11.9664,11.989,11.9551,11.9551,22000.0
2005-01-18 10:55:00,21.16,21.16,21.14,21.14,10400.0,11.9551,11.9551,11.9438,11.9438,10400.0
2005-01-18 11:00:00,21.15,21.17,21.13,21.13,18400.0,11.9495,11.9608,11.9382,11.9382,18400.0
2005-01-18 11:05:00,21.13,21.13,21.12,21.13,6000.0,11.9382,11.9382,11.9325,11.9382,6000.0
2005-01-18 11:10:00,21.13,21.14,21.13,21.14,24800.0,11.9382,11.9438,11.9382,11.9438,24800.0
2005-01-18 11:15:00,21.16,21.17,21.15,21.15,6800.0,11.9551,11.9608,11.9495,11.9495,6800.0
2005-01-18 11:20:00,21.15,21.18,21.15,21.18,12400.0,11.9495,11.9664,11.9495,11.9664,12400.0
2005-01-18 11:25:00,21.18,21.2,21.18,21.2,10400.0,11.9664,11.9777,11.9664,11.9777,10400.0
2005-01-18 11:30:00,21.21,21.24,21.21,21.23,19200.0,11.9834,12.0003,11.9834,11.9947,19200.0
2005-01-18 11:35:00,21.24,21.28,21.23,21.28,24000.0,12.0003,12.0229,11.9947,12.0229,24000.0
2005-01-18 11:40:00,21.27,21.29,21.27,21.28,8800.0,12.0173,12.0286,12.0173,12.0229,8800.0
2005-01-18 11:45:00,21.28,21.34,21.28,21.34,12800.0,12.0229,12.0568,12.0229,12.0568,12800.0
2005-01-18 11:50:00,21.35,21.39,21.34,21.37,34400.0,12.0625,12.0851,12.0568,12.0738,34400.0
2005-01-18 11:55:00,21.38,21.42,21.38,21.41,8400.0,12.0794,12.102,12.0794,12.0964,8400.0
2005-01-18 12:00:00,21.4,21.43,21.4,21.42,15600.0,12.0907,12.1077,12.0907,12.102,15600.0
2005-01-18 12:05:00,21.42,21.44,21.42,21.44,15200.0,12.102,12.1133,12.102,12.1133,15200.0
2005-01-18 12:10:00,21.44,21.48,21.44,21.46,22000.0,12.1133,12.1359,12.1133,12.1246,22000.0
2005-01-18 12:15:00,21.46,21.47,21.46,21.47,9600.0,12.1246,12.1303,12.1246,12.1303,9600.0
2005-01-18 12:20:00,21.47,21.48,21.46,21.47,11200.0,12.1303,12.1359,12.1246,12.1303,11200.0
2005-01-18 12:25:00,21.47,21.47,21.46,21.46,14800.0,12.1303,12.1303,12.1246,12.1246,14800.0
2005-01-18 12:30:00,21.45,21.45,21.44,21.44,16400.0,12.119,12.119,12.1133,12.1133,16400.0
2005-01-18 12:35:00,21.45,21.46,21.45,21.46,18800.0,12.119,12.1246,12.119,12.1246,18800.0
2005-01-18 12:40:00,21.46,21.49,21.46,21.49,30000.0,12.1246,12.1416,12.1246,12.1416,30000.0
2005-01-18 12:45:00,21.49,21.53,21.49,21.53,29200.0,12.1416,12.1642,12.1416,12.1642,29200.0
2005-01-18 12:50:00,21.53,21.59,21.53,21.57,90400.0,12.1642,12.1981,12.1642,12.1868,90400.0
2005-01-18 12:55:00,21.57,21.58,21.57,21.58,19600.0,12.1868,12.1924,12.1868,12.1924,19600.0
2005-01-18 13:00:00,21.58,21.58,21.57,21.57,34000.0,12.1924,12.1924,12.1868,12.1868,34000.0
2005-01-18 13:05:00,21.57,21.57,21.56,21.57,42800.0,12.1868,12.1868,12.1811,12.1868,42800.0
2005-01-18 13:10:00,21.56,21.57,21.56,21.57,24000.0,12.1811,12.1868,12.1811,12.1868,24000.0
2005-01-18 13:15:00,21.57,21.61,21.57,21.6,32400.0,12.1868,12.2094,12.1868,12.2037,32400.0
2005-01-18 13:20:00,21.6,21.61,21.6,21.6,18800.0,12.2037,12.2094,12.2037,12.2037,18800.0
2005-01-18 13:25:00,21.6,21.6,21.59,21.59,23200.0,12.2037,12.2037,12.1981,12.1981,23200.0
2005-01-18 13:30:00,21.59,21.61,21.59,21.6,11600.0,12.1981,12.2094,12.1981,12.2037,11600.0
2005-01-18 13:35:00,21.6,21.6,21.59,21.6,21200.0,12.2037,12.2037,12.1981,12.2037,21200.0
2005-01-18 13:40:00,21.6,21.69,21.6,21.69,67200.0,12.2037,12.2546,12.2037,12.2546,67200.0
2005-01-18 13:45:00,21.69,21.69,21.67,21.67,65200.0,12.2546,12.2546,12.2433,12.2433,65200.0
2005-01-18 13:50:00,21.67,21.7,21.66,21.7,38400.0,12.2433,12.2602,12.2376,12.2602,38400.0
2005-01-18 13:55:00,21.71,21.72,21.67,21.69,58000.0,12.2659,12.2715,12.2433,12.2546,58000.0
2005-01-18 14:00:00,21.68,21.68,21.68,21.68,18800.0,12.2489,12.2489,12.2489,12.2489,18800.0
2005-01-18 14:05:00,21.68,21.68,21.63,21.63,50000.0,12.2489,12.2489,12.2207,12.2207,50000.0
2005-01-18 14:10:00,21.63,21.67,21.63,21.65,32000.0,12.2207,12.2433,12.2207,12.232,32000.0
2005-01-18 14:15:00,21.65,21.66,21.64,21.65,24800.0,12.232,12.2376,12.2263,12.232,24800.0
2005-01-18 14:20:00,21.65,21.66,21.65,21.65,26400.0,12.232,12.2376,12.232,12.232,26400.0
2005-01-18 14:25:00,21.65,21.65,21.62,21.63,46400.0,12.232,12.232,12.215,12.2207,46400.0
2005-01-18 14:30:00,21.64,21.68,21.64,21.67,42000.0,12.2263,12.2489,12.2263,12.2433,42000.0
2005-01-18 14:35:00,21.68,21.69,21.67,21.69,50000.0,12.2489,12.2546,12.2433,12.2546,50000.0
2005-01-18 14:40:00,21.69,21.69,21.68,21.68,35200.0,12.2546,12.2546,12.2489,12.2489,35200.0
2005-01-18 14:45:00,21.68,21.69,21.66,21.68,53200.0,12.2489,12.2546,12.2376,12.2489,53200.0
2005-01-18 14:50:00,21.68,21.68,21.68,21.68,5200.0,12.2489,12.2489,12.2489,12.2489,5200.0
2005-01-18 14:55:00,21.68,21.68,21.67,21.67,12800.0,12.2489,12.2489,12.2433,12.2433,12800.0
2005-01-18 15:00:00,21.67,21.67,21.65,21.65,27200.0,12.2433,12.2433,12.232,12.232,27200.0
2005-01-18 15:05:00,21.65,21.65,21.62,21.64,40800.0,12.232,12.232,12.215,12.2263,40800.0
2005-01-18 15:10:00,21.64,21.66,21.64,21.65,28400.0,12.2263,12.2376,12.2263,12.232,28400.0
2005-01-18 15:15:00,21.65,21.65,21.62,21.62,20800.0,12.232,12.232,12.215,12.215,20800.0
2005-01-18 15:20:00,21.62,21.64,21.61,21.64,37600.0,12.215,12.2263,12.2094,12.2263,37600.0
2005-01-18 15:25:00,21.65,21.69,21.65,21.67,64000.0,12.232,12.2546,12.232,12.2433,64000.0
2005-01-18 15:30:00,21.67,21.72,21.67,21.72,52400.0,12.2433,12.2715,12.2433,12.2715,52400.0
2005-01-18 15:35:00,21.72,21.73,21.67,21.68,45600.0,12.2715,12.2772,12.2433,12.2489,45600.0
2005-01-18 15:40:00,21.68,21.71,21.68,21.69,44400.0,12.2489,12.2659,12.2489,12.2546,44400.0
2005-01-18 15:45:00,21.69,21.74,21.68,21.74,56000.0,12.2546,12.2828,12.2489,12.2828,56000.0
2005-01-18 15:50:00,21.75,21.77,21.71,21.71,71600.0,12.2884,12.2997,12.2659,12.2659,71600.0
2005-01-18 15:55:00,21.71,21.71,21.63,21.65,146400.0,12.2659,12.2659,12.2207,12.232,146400.0
2005-01-19 09:30:00,21.56,21.57,21.49,21.52,69600.0,12.1811,12.1868,12.1416,12.1585,69600.0
2005-01-19 09:35:00,21.5,21.57,21.49,21.5,42400.0,12.1472,12.1868,12.1416,12.1472,42400.0
2005-01-19 09:40:00,21.51,21.55,21.49,21.49,44400.0,12.1529,12.1755,12.1416,12.1416,44400.0
2005-01-19 09:45:00,21.48,21.55,21.44,21.53,50000.0,12.1359,12.1755,12.1133,12.1642,50000.0
2005-01-19 09:50:00,21.54,21.54,21.48,21.48,72400.0,12.1698,12.1698,12.1359,12.1359,72400.0
2005-01-19 09:55:00,21.47,21.5,21.47,21.5,20000.0,12.1303,12.1472,12.1303,12.1472,20000.0
2005-01-19 10:00:00,21.5,21.54,21.49,21.5,62800.0,12.1472,12.1698,12.1416,12.1472,62800.0
2005-01-19 10:05:00,21.5,21.51,21.48,21.51,27200.0,12.1472,12.1529,12.1359,12.1529,27200.0
2005-01-19 10:10:00,21.51,21.53,21.5,21.5,19600.0,12.1529,12.1642,12.1472,12.1472,19600.0
2005-01-19 10:15:00,21.5,21.5,21.45,21.46,30400.0,12.1472,12.1472,12.119,12.1246,30400.0
2005-01-19 10:20:00,21.46,21.46,21.44,21.44,30000.0,12.1246,12.1246,12.1133,12.1133,30000.0
2005-01-19 10:25:00,21.44,21.47,21.44,21.45,12800.0,12.1133,12.1303,12.1133,12.119,12800.0
2005-01-19 10:30:00,21.45,21.45,21.38,21.38,34800.0,12.119,12.119,12.0794,12.0794,34800.0
2005-01-19 10:35:00,21.38,21.38,21.3,21.3,54800.0,12.0794,12.0794,12.0342,12.0342,54800.0
2005-01-19 10:40:00,21.3,21.36,21.28,21.36,72000.0,12.0342,12.0681,12.0229,12.0681,72000.0
2005-01-19 10:45:00,21.36,21.4,21.36,21.4,25600.0,12.0681,12.0907,12.0681,12.0907,25600.0
2005-01-19 10:50:00,21.4,21.44,21.39,21.44,40400.0,12.0907,12.1133,12.0851,12.1133,40400.0
2005-01-19 10:55:00,21.44,21.48,21.44,21.48,24800.0,12.1133,12.1359,12.1133,12.1359,24800.0
2005-01-19 11:00:00,21.48,21.56,21.48,21.56,36800.0,12.1359,12.1811,12.1359,12.1811,36800.0
2005-01-19 11:05:00,21.56,21.65,21.56,21.63,50800.0,12.1811,12.232,12.1811,12.2207,50800.0
2005-01-19 11:10:00,21.63,21.64,21.59,21.64,26800.0,12.2207,12.2263,12.1981,12.2263,26800.0
2005-01-19 11:15:00,21.64,21.64,21.5,21.55,90000.0,12.2263,12.2263,12.1472,12.1755,90000.0
2005-01-19 11:20:00,21.56,21.56,21.51,21.55,31600.0,12.1811,12.1811,12.1529,12.1755,31600.0
2005-01-19 11:25:00,21.55,21.59,21.55,21.56,36800.0,12.1755,12.1981,12.1755,12.1811,36800.0
2005-01-19 11:30:00,21.56,21.56,21.5,21.5,126400.0,12.1811,12.1811,12.1472,12.1472,126400.0
2005-01-19 11:35:00,21.5,21.5,21.48,21.5,71200.0,12.1472,12.1472,12.1359,12.1472,71200.0
2005-01-19 11:40:00,21.5,21.52,21.5,21.51,30000.0,12.1472,12.1585,12.1472,12.1529,30000.0
2005-01-19 11:45:00,21.51,21.52,21.5,21.5,43200.0,12.1529,12.1585,12.1472,12.1472,43200.0
2005-01-19 11:50:00,21.5,21.51,21.44,21.47,137200.0,12.1472,12.1529,12.1133,12.1303,137200.0
2005-01-19 11:55:00,21.46,21.46,21.44,21.45,20800.0,12.1246,12.1246,12.1133,12.119,20800.0
2005-01-19 12:00:00,21.45,21.46,21.43,21.44,30400.0,12.119,12.1246,12.1077,12.1133,30400.0
2005-01-19 12:05:00,21.43,21.45,21.42,21.43,42000.0,12.1077,12.119,12.102,12.1077,42000.0
2005-01-19 12:10:00,21.43,21.45,21.42,21.44,38800.0,12.1077,12.119,12.102,12.1133,38800.0
2005-01-19 12:15:00,21.43,21.45,21.42,21.44,31600.0,12.1077,12.119,12.102,12.1133,31600.0
2005-01-19 12:20:00,21.44,21.45,21.42,21.42,31600.0,12.1133,12.119,12.102,12.102,31600.0
2005-01-19 12:25:00,21.43,21.43,21.42,21.43,52000.0,12.1077,12.1077,12.102,12.1077,52000.0
2005-01-19 12:30:00,21.43,21.44,21.41,21.41,78400.0,12.1077,12.1133,12.0964,12.0964,78400.0
2005-01-19 12:35:00,21.41,21.45,21.41,21.44,40800.0,12.0964,12.119,12.0964,12.1133,40800.0
2005-01-19 12:40:00,21.45,21.46,21.44,21.46,18000.0,12.119,12.1246,12.1133,12.1246,18000.0
2005-01-19 12:45:00,21.46,21.47,21.44,21.45,26000.0,12.1246,12.1303,12.1133,12.119,26000.0
2005-01-19 12:50:00,21.46,21.46,21.45,21.45,28000.0,12.1246,12.1246,12.119,12.119,28000.0
2005-01-19 12:55:00,21.44,21.44,21.41,21.41,51600.0,12.1133,12.1133,12.0964,12.0964,51600.0
2005-01-19 13:00:00,21.41,21.43,21.4,21.41,34800.0,12.0964,12.1077,12.0907,12.0964,34800.0
2005-01-19 13:05:00,21.41,21.43,21.41,21.43,12800.0,12.0964,12.1077,12.0964,12.1077,12800.0
2005-01-19 13:10:00,21.43,21.43,21.4,21.41,43200.0,12.1077,12.1077,12.0907,12.0964,43200.0
2005-01-19 13:15:00,21.41,21.41,21.4,21.41,27200.0,12.0964,12.0964,12.0907,12.0964,27200.0
2005-01-19 13:20:00,21.42,21.44,21.41,21.44,99600.0,12.102,12.1133,12.0964,12.1133,99600.0
2005-01-19 13:25:00,21.43,21.44,21.43,21.43,29200.0,12.1077,12.1133,12.1077,12.1077,29200.0
2005-01-19 13:30:00,21.42,21.42,21.4,21.41,13600.0,12.102,12.102,12.0907,12.0964,13600.0
2005-01-19 13:35:00,21.41,21.41,21.4,21.41,20400.0,12.0964,12.0964,12.0907,12.0964,20400.0
2005-01-19 13:40:00,21.42,21.42,21.42,21.42,12800.0,12.102,12.102,12.102,12.102,12800.0
2005-01-19 13:45:00,21.42,21.43,21.41,21.42,12400.0,12.102,12.1077,12.0964,12.102,12400.0
2005-01-19 13:50:00,21.42,21.42,21.38,21.39,32000.0,12.102,12.102,12.0794,12.0851,32000.0
2005-01-19 13:55:00,21.38,21.38,21.38,21.38,24800.0,12.0794,12.0794,12.0794,12.0794,24800.0
2005-01-19 14:00:00,21.37,21.39,21.36,21.37,53200.0,12.0738,12.0851,12.0681,12.0738,53200.0
2005-01-19 14:05:00,21.37,21.37,21.35,21.36,16400.0,12.0738,12.0738,12.0625,12.0681,16400.0
2005-01-19 14:10:00,21.36,21.38,21.36,21.38,25200.0,12.0681,12.0794,12.0681,12.0794,25200.0
2005-01-19 14:15:00,21.36,21.39,21.36,21.39,33200.0,12.0681,12.0851,12.0681,12.0851,33200.0
2005-01-19 14:20:00,21.39,21.39,21.38,21.39,35200.0,12.0851,12.0851,12.0794,12.0851,35200.0
2005-01-19 14:25:00,21.38,21.38,21.36,21.36,28400.0,12.0794,12.0794,12.0681,12.0681,28400.0
2005-01-19 14:30:00,21.37,21.4,21.37,21.4,46400.0,12.0738,12.0907,12.0738,12.0907,46400.0
2005-01-19 14:35:00,21.4,21.42,21.39,21.42,53600.0,12.0907,12.102,12.0851,12.102,53600.0
2005-01-19 14:40:00,21.41,21.41,21.38,21.38,67600.0,12.0964,12.0964,12.0794,12.0794,67600.0
2005-01-19 14:45:00,21.39,21.41,21.38,21.41,89600.0,12.0851,12.0964,12.0794,12.0964,89600.0
2005-01-19 14:50:00,21.4,21.41,21.36,21.36,70000.0,12.0907,12.0964,12.0681,12.0681,70000.0
2005-01-19 14:55:00,21.36,21.4,21.36,21.4,40000.0,12.0681,12.0907,12.0681,12.0907,40000.0
2005-01-19 15:00:00,21.4,21.41,21.39,21.4,23200.0,12.0907,12.0964,12.0851,12.0907,23200.0
2005-01-19 15:05:00,21.4,21.4,21.39,21.39,39600.0,12.0907,12.0907,12.0851,12.0851,39600.0
2005-01-19 15:10:00,21.39,21.39,21.38,21.38,11600.0,12.0851,12.0851,12.0794,12.0794,11600.0
2005-01-19 15:15:00,21.38,21.42,21.38,21.41,50400.0,12.0794,12.102,12.0794,12.0964,50400.0
2005-01-19 15:20:00,21.41,21.41,21.38,21.38,50800.0,12.0964,12.0964,12.0794,12.0794,50800.0
2005-01-19 15:25:00,21.38,21.38,21.35,21.35,65600.0,12.0794,12.0794,12.0625,12.0625,65600.0
2005-01-19 15:30:00,21.36,21.38,21.34,21.34,89200.0,12.0681,12.0794,12.0568,12.0568,89200.0
2005-01-19 15:35:00,21.34,21.36,21.33,21.35,100400.0,12.0568,12.0681,12.0512,12.0625,100400.0
2005-01-19 15:40:00,21.35,21.37,21.35,21.36,129600.0,12.0625,12.0738,12.0625,12.0681,129600.0
2005-01-19 15:45:00,21.36,21.36,21.34,21.35,70800.0,12.0681,12.0681,12.0568,12.0625,70800.0
2005-01-19 15:50:00,21.35,21.35,21.34,21.35,143600.0,12.0625,12.0625,12.0568,12.0625,143600.0
2005-01-19 15:55:00,21.35,21.35,21.31,21.35,157600.0,12.0625,12.0625,12.0399,12.0625,157600.0
2005-01-20 09:30:00,21.5,21.5,21.5,21.5,1600.0,12.1472,12.1472,12.1472,12.1472,1600.0
2005-01-20 09:35:00,21.5,21.53,21.44,21.44,347600.0,12.1472,12.1642,12.1133,12.1133,347600.0
2005-01-20 09:40:00,21.43,21.43,21.33,21.33,326400.0,12.1077,12.1077,12.0512,12.0512,326400.0
2005-01-20 09:45:00,21.33,21.51,21.26,21.26,504400.0,12.0512,12.1529,12.0116,12.0116,504400.0
2005-01-20 09:50:00,21.25,21.25,21.09,21.14,342800.0,12.006,12.006,11.9156,11.9438,342800.0
2005-01-20 09:55:00,21.13,21.14,21.08,21.08,209200.0,11.9382,11.9438,11.9099,11.9099,209200.0
2005-01-20 10:00:00,21.07,21.2,21.05,21.2,226400.0,11.9043,11.9777,11.893,11.9777,226400.0
2005-01-20 10:05:00,21.2,21.2,21.09,21.18,172000.0,11.9777,11.9777,11.9156,11.9664,172000.0
2005-01-20 10:10:00,21.21,21.26,21.18,21.26,94400.0,11.9834,12.0116,11.9664,12.0116,94400.0
2005-01-20 10:15:00,21.26,21.26,21.18,21.2,95200.0,12.0116,12.0116,11.9664,11.9777,95200.0
2005-01-20 10:20:00,21.2,21.24,21.15,21.15,99200.0,11.9777,12.0003,11.9495,11.9495,99200.0
2005-01-20 10:25:00,21.15,21.19,21.11,21.12,50400.0,11.9495,11.9721,11.9269,11.9325,50400.0
2005-01-20 10:30:00,21.12,21.16,21.11,21.14,74800.0,11.9325,11.9551,11.9269,11.9438,74800.0
2005-01-20 10:35:00,21.14,21.14,21.09,21.1,44400.0,11.9438,11.9438,11.9156,11.9212,44400.0
2005-01-20 10:40:00,21.1,21.1,21.01,21.04,89600.0,11.9212,11.9212,11.8704,11.8873,89600.0
2005-01-20 10:45:00,21.04,21.08,21.04,21.04,100000.0,11.8873,11.9099,11.8873,11.8873,100000.0
2005-01-20 10:50:00,21.04,21.06,21.03,21.06,48000.0,11.8873,11.8986,11.8817,11.8986,48000.0
2005-01-20 10:55:00,21.06,21.06,21.02,21.02,84000.0,11.8986,11.8986,11.876,11.876,84000.0
2005-01-20 11:00:00,21.0,21.07,21.0,21.03,126800.0,11.8647,11.9043,11.8647,11.8817,126800.0
2005-01-20 11:05:00,21.03,21.06,21.02,21.05,83600.0,11.8817,11.8986,11.876,11.893,83600.0
2005-01-20 11:10:00,21.05,21.06,21.04,21.06,24000.0,11.893,11.8986,11.8873,11.8986,24000.0
2005-01-20 11:15:00,21.06,21.06,21.02,21.03,17600.0,11.8986,11.8986,11.876,11.8817,17600.0
2005-01-20 11:20:00,21.03,21.03,21.01,21.03,23600.0,11.8817,11.8817,11.8704,11.8817,23600.0
2005-01-20 11:25:00,21.03,21.04,21.01,21.03,39600.0,11.8817,11.8873,11.8704,11.8817,39600.0
2005-01-20 11:30:00,21.03,21.05,21.02,21.05,24400.0,11.8817,11.893,11.876,11.893,24400.0
2005-01-20 11:35:00,21.05,21.07,21.05,21.06,42400.0,11.893,11.9043,11.893,11.8986,42400.0
2005-01-20 11:40:00,21.04,21.05,21.04,21.04,20400.0,11.8873,11.893,11.8873,11.8873,20400.0
2005-01-20 11:45:00,21.05,21.05,21.03,21.03,50800.0,11.893,11.893,11.8817,11.8817,50800.0
2005-01-20 11:50:00,21.03,21.03,20.98,20.98,52400.0,11.8817,11.8817,11.8534,11.8534,52400.0
2005-01-20 11:55:00,20.98,20.99,20.97,20.97,26000.0,11.8534,11.8591,11.8478,11.8478,26000.0
2005-01-20 12:00:00,20.96,20.96,20.92,20.92,178400.0,11.8421,11.8421,11.8195,11.8195,178400.0
2005-01-20 12:05:00,20.92,20.97,20.92,20.96,74800.0,11.8195,11.8478,11.8195,11.8421,74800.0
2005-01-20 12:10:00,20.97,20.99,20.96,20.98,31600.0,11.8478,11.8591,11.8421,11.8534,31600.0
2005-01-20 12:15:00,20.98,20.99,20.96,20.99,22000.0,11.8534,11.8591,11.8421,11.8591,22000.0
2005-01-20 12:20:00,20.99,21.04,20.98,20.99,29200.0,11.8591,11.8873,11.8534,11.8591,29200.0
2005-01-20 12:25:00,21.0,21.01,20.99,21.01,25600.0,11.8647,11.8704,11.8591,11.8704,25600.0
2005-01-20 12:30:00,21.01,21.03,21.0,21.03,18800.0,11.8704,11.8817,11.8647,11.8817,18800.0
2005-01-20 12:35:00,21.03,21.08,21.03,21.04,29600.0,11.8817,11.9099,11.8817,11.8873,29600.0
2005-01-20 12:40:00,21.04,21.04,21.0,21.0,25600.0,11.8873,11.8873,11.8647,11.8647,25600.0
2005-01-20 12:45:00,21.0,21.04,21.0,21.04,20800.0,11.8647,11.8873,11.8647,11.8873,20800.0
2005-01-20 12:50:00,21.04,21.05,21.04,21.05,12000.0,11.8873,11.893,11.8873,11.893,12000.0
2005-01-20 12:55:00,21.05,21.05,21.04,21.04,27200.0,11.893,11.893,11.8873,11.8873,27200.0
2005-01-20 13:00:00,21.04,21.04,20.98,20.98,12400.0,11.8873,11.8873,11.8534,11.8534,12400.0
2005-01-20 13:05:00,20.98,20.98,20.97,20.97,15600.0,11.8534,11.8534,11.8478,11.8478,15600.0
2005-01-20 13:10:00,20.97,20.98,20.94,20.97,50000.0,11.8478,11.8534,11.8308,11.8478,50000.0
2005-01-20 13:15:00,20.97,20.97,20.95,20.95,111600.0,11.8478,11.8478,11.8365,11.8365,111600.0
2005-01-20 13:20:00,20.95,20.97,20.95,20.96,28000.0,11.8365,11.8478,11.8365,11.8421,28000.0
2005-01-20 13:25:00,20.96,20.97,20.95,20.95,29600.0,11.8421,11.8478,11.8365,11.8365,29600.0
2005-01-20 13:30:00,20.95,20.99,20.95,20.99,22000.0,11.8365,11.8591,11.8365,11.8591,22000.0
2005-01-20 13:35:00,21.0,21.0,20.99,21.0,22800.0,11.8647,11.8647,11.8591,11.8647,22800.0
2005-01-20 13:40:00,21.0,21.04,21.0,21.03,15600.0,11.8647,11.8873,11.8647,11.8817,15600.0
2005-01-20 13:45:00,21.03,21.03,21.01,21.01,9200.0,11.8817,11.8817,11.8704,11.8704,9200.0
2005-01-20 13:50:00,21.01,21.01,21.0,21.0,20800.0,11.8704,11.8704,11.8647,11.8647,20800.0
2005-01-20 13:55:00,20.99,21.02,20.99,21.01,56000.0,11.8591,11.876,11.8591,11.8704,56000.0
2005-01-20 14:00:00,21.01,21.01,20.99,21.01,92400.0,11.8704,11.8704,11.8591,11.8704,92400.0
2005-01-20 14:05:00,21.01,21.01,20.99,20.99,57200.0,11.8704,11.8704,11.8591,11.8591,57200.0
2005-01-20 14:10:00,20.99,21.0,20.99,21.0,38800.0,11.8591,11.8647,11.8591,11.8647,38800.0
2005-01-20 14:15:00,21.0,21.01,20.98,20.98,59600.0,11.8647,11.8704,11.8534,11.8534,59600.0
2005-01-20 14:20:00,20.99,21.0,20.98,20.99,34800.0,11.8591,11.8647,11.8534,11.8591,34800.0
2005-01-20 14:25:00,21.0,21.0,20.95,20.97,30000.0,11.8647,11.8647,11.8365,11.8478,30000.0
2005-01-20 14:30:00,20.98,20.99,20.96,20.99,36400.0,11.8534,11.8591,11.8421,11.8591,36400.0
2005-01-20 14:35:00,20.98,20.99,20.95,20.95,31600.0,11.8534,11.8591,11.8365,11.8365,31600.0
2005-01-20 14:40:00,20.96,21.0,20.96,21.0,36800.0,11.8421,11.8647,11.8421,11.8647,36800.0
2005-01-20 14:45:00,20.99,20.99,20.96,20.97,14000.0,11.8591,11.8591,11.8421,11.8478,14000.0
2005-01-20 14:50:00,20.97,20.99,20.97,20.99,22400.0,11.8478,11.8591,11.8478,11.8591,22400.0
2005-01-20 14:55:00,20.99,21.0,20.96,21.0,21200.0,11.8591,11.8647,11.8421,11.8647,21200.0
2005-01-20 15:00:00,20.99,20.99,20.97,20.97,14800.0,11.8591,11.8591,11.8478,11.8478,14800.0
2005-01-20 15:05:00,20.97,20.99,20.97,20.98,22400.0,11.8478,11.8591,11.8478,11.8534,22400.0
2005-01-20 15:10:00,20.98,21.04,20.98,21.04,79600.0,11.8534,11.8873,11.8534,11.8873,79600.0
2005-01-20 15:15:00,21.04,21.04,21.01,21.01,60000.0,11.8873,11.8873,11.8704,11.8704,60000.0
2005-01-20 15:20:00,21.01,21.06,21.01,21.05,101200.0,11.8704,11.8986,11.8704,11.893,101200.0
2005-01-20 15:25:00,21.05,21.05,20.97,21.04,191200.0,11.893,11.893,11.8478,11.8873,191200.0
2005-01-20 15:30:00,21.04,21.05,21.01,21.01,89600.0,11.8873,11.893,11.8704,11.8704,89600.0
2005-01-20 15:35:00,21.0,21.04,20.99,21.03,87200.0,11.8647,11.8873,11.8591,11.8817,87200.0
2005-01-20 15:40:00,21.03,21.06,20.99,21.0,108400.0,11.8817,11.8986,11.8591,11.8647,108400.0
2005-01-20 15:45:00,21.0,21.03,20.96,20.98,147200.0,11.8647,11.8817,11.8421,11.8534,147200.0
2005-01-20 15:50:00,20.98,20.99,20.95,20.95,97200.0,11.8534,11.8591,11.8365,11.8365,97200.0
2005-01-20 15:55:00,20.95,20.98,20.94,20.94,66800.0,11.8365,11.8534,11.8308,11.8308,66800.0
2005-01-21 09:30:00,20.91,20.91,20.9,20.9,104400.0,11.8139,11.8139,11.8082,11.8082,104400.0
2005-01-21 09:35:00,20.9,20.95,20.9,20.94,40800.0,11.8082,11.8365,11.8082,11.8308,40800.0
2005-01-21 09:40:00,20.94,20.95,20.88,20.88,140000.0,11.8308,11.8365,11.7969,11.7969,140000.0
2005-01-21 09:45:00,20.88,20.91,20.88,20.88,122000.0,11.7969,11.8139,11.7969,11.7969,122000.0
2005-01-21 09:50:00,20.88,20.89,20.83,20.83,192400.0,11.7969,11.8026,11.7687,11.7687,192400.0
2005-01-21 09:55:00,20.81,20.86,20.76,20.83,78800.0,11.7574,11.7856,11.7291,11.7687,78800.0
2005-01-21 10:00:00,20.81,20.82,20.77,20.77,51200.0,11.7574,11.763,11.7348,11.7348,51200.0
2005-01-21 10:05:00,20.76,20.81,20.74,20.8,69200.0,11.7291,11.7574,11.7178,11.7517,69200.0
2005-01-21 10:10:00,20.79,20.8,20.77,20.78,30000.0,11.7461,11.7517,11.7348,11.7404,30000.0
2005-01-21 10:15:00,20.78,20.85,20.78,20.85,59600.0,11.7404,11.78,11.7404,11.78,59600.0
2005-01-21 10:20:00,20.86,20.96,20.86,20.93,32800.0,11.7856,11.8421,11.7856,11.8252,32800.0
2005-01-21 10:25:00,20.94,20.98,20.93,20.96,42000.0,11.8308,11.8534,11.8252,11.8421,42000.0
2005-01-21 10:30:00,20.96,20.96,20.88,20.92,68400.0,11.8421,11.8421,11.7969,11.8195,68400.0
2005-01-21 10:35:00,20.94,20.94,20.89,20.91,37200.0,11.8308,11.8308,11.8026,11.8139,37200.0
2005-01-21 10:40:00,20.91,20.91,20.87,20.9,47600.0,11.8139,11.8139,11.7913,11.8082,47600.0
2005-01-21 10:45:00,20.9,20.91,20.88,20.89,32400.0,11.8082,11.8139,11.7969,11.8026,32400.0
2005-01-21 10:50:00,20.89,20.95,20.89,20.95,16800.0,11.8026,11.8365,11.8026,11.8365,16800.0
2005-01-21 10:55:00,20.95,20.96,20.93,20.95,131600.0,11.8365,11.8421,11.8252,11.8365,131600.0
2005-01-21 11:00:00,20.96,20.96,20.93,20.93,32000.0,11.8421,11.8421,11.8252,11.8252,32000.0
2005-01-21 11:05:00,20.92,20.93,20.89,20.89,25600.0,11.8195,11.8252,11.8026,11.8026,25600.0
2005-01-21 11:10:00,20.89,20.89,20.81,20.81,31200.0,11.8026,11.8026,11.7574,11.7574,31200.0
2005-01-21 11:15:00,20.81,20.84,20.81,20.83,38400.0,11.7574,11.7743,11.7574,11.7687,38400.0
2005-01-21 11:20:00,20.84,20.84,20.82,20.83,37200.0,11.7743,11.7743,11.763,11.7687,37200.0
2005-01-21 11:25:00,20.83,20.84,20.83,20.84,23200.0,11.7687,11.7743,11.7687,11.7743,23200.0
2005-01-21 11:30:00,20.84,20.85,20.82,20.83,15200.0,11.7743,11.78,11.763,11.7687,15200.0
2005-01-21 11:35:00,20.83,20.83,20.79,20.79,40000.0,11.7687,11.7687,11.7461,11.7461,40000.0
2005-01-21 11:40:00,20.79,20.79,20.75,20.75,118800.0,11.7461,11.7461,11.7235,11.7235,118800.0
2005-01-21 11:45:00,20.76,20.81,20.76,20.8,40400.0,11.7291,11.7574,11.7291,11.7517,40400.0
2005-01-21 11:50:00,20.8,20.8,20.77,20.77,50800.0,11.7517,11.7517,11.7348,11.7348,50800.0
2005-01-21 11:55:00,20.77,20.78,20.77,20.78,26800.0,11.7348,11.7404,11.7348,11.7404,26800.0
2005-01-21 12:00:00,20.78,20.81,20.78,20.8,38400.0,11.7404,11.7574,11.7404,11.7517,38400.0
2005-01-21 12:05:00,20.8,20.81,20.77,20.78,23200.0,11.7517,11.7574,11.7348,11.7404,23200.0
2005-01-21 12:10:00,20.79,20.8,20.78,20.78,17600.0,11.7461,11.7517,11.7404,11.7404,17600.0
2005-01-21 12:15:00,20.78,20.79,20.78,20.78,18000.0,11.7404,11.7461,11.7404,11.7404,18000.0
2005-01-21 12:20:00,20.78,20.78,20.78,20.78,17600.0,11.7404,11.7404,11.7404,11.7404,17600.0
2005-01-21 12:25:00,20.78,20.78,20.76,20.77,48400.0,11.7404,11.7404,11.7291,11.7348,48400.0
2005-01-21 12:30:00,20.77,20.77,20.77,20.77,22000.0,11.7348,11.7348,11.7348,11.7348,22000.0
2005-01-21 12:35:00,20.77,20.77,20.75,20.75,30000.0,11.7348,11.7348,11.7235,11.7235,30000.0
2005-01-21 12:40:00,20.75,20.77,20.75,20.77,36400.0,11.7235,11.7348,11.7235,11.7348,36400.0
2005-01-21 12:45:00,20.77,20.77,20.75,20.75,15200.0,11.7348,11.7348,11.7235,11.7235,15200.0
2005-01-21 12:50:00,20.76,20.77,20.75,20.77,29600.0,11.7291,11.7348,11.7235,11.7348,29600.0
2005-01-21 12:55:00,20.77,20.78,20.77,20.78,10800.0,11.7348,11.7404,11.7348,11.7404,10800.0
2005-01-21 13:00:00,20.78,20.78,20.77,20.78,18000.0,11.7404,11.7404,11.7348,11.7404,18000.0
2005-01-21 13:05:00,20.78,20.78,20.75,20.76,23200.0,11.7404,11.7404,11.7235,11.7291,23200.0
2005-01-21 13:10:00,20.76,20.76,20.75,20.75,31200.0,11.7291,11.7291,11.7235,11.7235,31200.0
2005-01-21 13:15:00,20.75,20.75,20.68,20.68,151600.0,11.7235,11.7235,11.6839,11.6839,151600.0
2005-01-21 13:20:00,20.69,20.69,20.66,20.67,27600.0,11.6896,11.6896,11.6726,11.6783,27600.0
2005-01-21 13:25:00,20.67,20.67,20.61,20.61,36000.0,11.6783,11.6783,11.6444,11.6444,36000.0
2005-01-21 13:30:00,20.61,20.61,20.6,20.6,40800.0,11.6444,11.6444,11.6387,11.6387,40800.0
2005-01-21 13:35:00,20.61,20.63,20.59,20.62,66000.0,11.6444,11.6557,11.6331,11.65,66000.0
2005-01-21 13:40:00,20.62,20.63,20.58,20.58,45200.0,11.65,11.6557,11.6274,11.6274,45200.0
2005-01-21 13:45:00,20.58,20.63,20.58,20.61,22800.0,11.6274,11.6557,11.6274,11.6444,22800.0
2005-01-21 13:50:00,20.6,20.6,20.58,20.59,43200.0,11.6387,11.6387,11.6274,11.6331,43200.0
2005-01-21 13:55:00,20.59,20.61,20.57,20.61,17200.0,11.6331,11.6444,11.6218,11.6444,17200.0
2005-01-21 14:00:00,20.61,20.63,20.61,20.62,27600.0,11.6444,11.6557,11.6444,11.65,27600.0
2005-01-21 14:05:00,20.62,20.63,20.61,20.62,24800.0,11.65,11.6557,11.6444,11.65,24800.0
2005-01-21 14:10:00,20.63,20.65,20.63,20.65,59600.0,11.6557,11.667,11.6557,11.667,59600.0
2005-01-21 14:15:00,20.65,20.68,20.64,20.64,23600.0,11.667,11.6839,11.6613,11.6613,23600.0
2005-01-21 14:20:00,20.63,20.64,20.63,20.63,33200.0,11.6557,11.6613,11.6557,11.6557,33200.0
2005-01-21 14:25:00,20.63,20.66,20.63,20.64,26400.0,11.6557,11.6726,11.6557,11.6613,26400.0
2005-01-21 14:30:00,20.64,20.65,20.63,20.64,43200.0,11.6613,11.667,11.6557,11.6613,43200.0
2005-01-21 14:35:00,20.64,20.65,20.63,20.64,17600.0,11.6613,11.667,11.6557,11.6613,17600.0
2005-01-21 14:40:00,20.64,20.64,20.6,20.61,40400.0,11.6613,11.6613,11.6387,11.6444,40400.0
2005-01-21 14:45:00,20.61,20.63,20.61,20.61,68000.0,11.6444,11.6557,11.6444,11.6444,68000.0
2005-01-21 14:50:00,20.62,20.62,20.61,20.62,30800.0,11.65,11.65,11.6444,11.65,30800.0
2005-01-21 14:55:00,20.62,20.63,20.61,20.63,91200.0,11.65,11.6557,11.6444,11.6557,91200.0
2005-01-21 15:00:00,20.62,20.63,20.61,20.61,102000.0,11.65,11.6557,11.6444,11.6444,102000.0
2005-01-21 15:05:00,20.6,20.6,20.59,20.59,18400.0,11.6387,11.6387,11.6331,11.6331,18400.0
2005-01-21 15:10:00,20.59,20.59,20.57,20.58,66800.0,11.6331,11.6331,11.6218,11.6274,66800.0
2005-01-21 15:15:00,20.59,20.61,20.59,20.61,51600.0,11.6331,11.6444,11.6331,11.6444,51600.0
2005-01-21 15:20:00,20.61,20.63,20.61,20.63,63200.0,11.6444,11.6557,11.6444,11.6557,63200.0
2005-01-21 15:25:00,20.63,20.63,20.61,20.62,83200.0,11.6557,11.6557,11.6444,11.65,83200.0
2005-01-21 15:30:00,20.61,20.65,20.6,20.65,84400.0,11.6444,11.667,11.6387,11.667,84400.0
2005-01-21 15:35:00,20.65,20.7,20.65,20.7,39600.0,11.667,11.6952,11.667,11.6952,39600.0
2005-01-21 15:40:00,20.7,20.73,20.69,20.72,89600.0,11.6952,11.7122,11.6896,11.7065,89600.0
2005-01-21 15:45:00,20.73,20.73,20.7,20.7,106000.0,11.7122,11.7122,11.6952,11.6952,106000.0
2005-01-21 15:50:00,20.7,20.72,20.7,20.72,60400.0,11.6952,11.7065,11.6952,11.7065,60400.0
2005-01-21 15:55:00,20.72,20.73,20.68,20.7,136400.0,11.7065,11.7122,11.6839,11.6952,136400.0
2005-01-24 09:30:00,20.83,20.83,20.8,20.83,55200.0,11.7687,11.7687,11.7517,11.7687,55200.0
2005-01-24 09:35:00,20.8,20.82,20.78,20.81,16000.0,11.7517,11.763,11.7404,11.7574,16000.0
2005-01-24 09:40:00,20.82,20.86,20.82,20.86,32000.0,11.763,11.7856,11.763,11.7856,32000.0
2005-01-24 09:45:00,20.85,20.87,20.79,20.87,34400.0,11.78,11.7913,11.7461,11.7913,34400.0
2005-01-24 09:50:00,20.87,20.87,20.86,20.87,40400.0,11.7913,11.7913,11.7856,11.7913,40400.0
2005-01-24 09:55:00,20.87,20.88,20.75,20.75,43600.0,11.7913,11.7969,11.7235,11.7235,43600.0
2005-01-24 10:00:00,20.75,20.8,20.75,20.8,77200.0,11.7235,11.7517,11.7235,11.7517,77200.0
2005-01-24 10:05:00,20.8,20.8,20.79,20.79,60000.0,11.7517,11.7517,11.7461,11.7461,60000.0
2005-01-24 10:10:00,20.79,20.8,20.78,20.8,42000.0,11.7461,11.7517,11.7404,11.7517,42000.0
2005-01-24 10:15:00,20.8,20.81,20.78,20.8,70000.0,11.7517,11.7574,11.7404,11.7517,70000.0
2005-01-24 10:20:00,20.8,20.8,20.73,20.74,33600.0,11.7517,11.7517,11.7122,11.7178,33600.0
2005-01-24 10:25:00,20.74,20.75,20.71,20.71,45600.0,11.7178,11.7235,11.7009,11.7009,45600.0
2005-01-24 10:30:00,20.7,20.72,20.68,20.72,80400.0,11.6952,11.7065,11.6839,11.7065,80400.0
2005-01-24 10:35:00,20.72,20.79,20.72,20.74,62000.0,11.7065,11.7461,11.7065,11.7178,62000.0
2005-01-24 10:40:00,20.74,20.75,20.71,20.74,42800.0,11.7178,11.7235,11.7009,11.7178,42800.0
2005-01-24 10:45:00,20.74,20.76,20.74,20.76,26000.0,11.7178,11.7291,11.7178,11.7291,26000.0
2005-01-24 10:50:00,20.75,20.79,20.75,20.78,41600.0,11.7235,11.7461,11.7235,11.7404,41600.0
2005-01-24 10:55:00,20.77,20.79,20.75,20.79,16400.0,11.7348,11.7461,11.7235,11.7461,16400.0
2005-01-24 11:00:00,20.8,20.86,20.8,20.86,34400.0,11.7517,11.7856,11.7517,11.7856,34400.0
2005-01-24 11:05:00,20.86,20.86,20.85,20.86,51200.0,11.7856,11.7856,11.78,11.7856,51200.0
2005-01-24 11:10:00,20.86,20.89,20.86,20.88,54400.0,11.7856,11.8026,11.7856,11.7969,54400.0
2005-01-24 11:15:00,20.87,20.89,20.85,20.89,26000.0,11.7913,11.8026,11.78,11.8026,26000.0
2005-01-24 11:20:00,20.89,20.95,20.88,20.94,54800.0,11.8026,11.8365,11.7969,11.8308,54800.0
2005-01-24 11:25:00,20.95,20.98,20.95,20.98,41600.0,11.8365,11.8534,11.8365,11.8534,41600.0
2005-01-24 11:30:00,20.98,21.0,20.96,21.0,44800.0,11.8534,11.8647,11.8421,11.8647,44800.0
2005-01-24 11:35:00,20.99,21.02,20.98,20.98,71200.0,11.8591,11.876,11.8534,11.8534,71200.0
2005-01-24 11:40:00,20.97,20.99,20.96,20.98,29200.0,11.8478,11.8591,11.8421,11.8534,29200.0
2005-01-24 11:45:00,20.98,21.05,20.98,21.05,45600.0,11.8534,11.893,11.8534,11.893,45600.0
2005-01-24 11:50:00,21.05,21.06,21.0,21.01,30800.0,11.893,11.8986,11.8647,11.8704,30800.0
2005-01-24 11:55:00,21.01,21.03,21.0,21.03,16800.0,11.8704,11.8817,11.8647,11.8817,16800.0
2005-01-24 12:00:00,21.02,21.09,21.02,21.08,45200.0,11.876,11.9156,11.876,11.9099,45200.0
2005-01-24 12:05:00,21.08,21.08,21.06,21.06,32000.0,11.9099,11.9099,11.8986,11.8986,32000.0
2005-01-24 12:10:00,21.06,21.07,21.03,21.06,49200.0,11.8986,11.9043,11.8817,11.8986,49200.0
2005-01-24 12:15:00,21.06,21.06,21.04,21.05,11200.0,11.8986,11.8986,11.8873,11.893,11200.0
2005-01-24 12:20:00,21.05,21.07,21.04,21.05,18400.0,11.893,11.9043,11.8873,11.893,18400.0
2005-01-24 12:25:00,21.05,21.07,21.05,21.06,19600.0,11.893,11.9043,11.893,11.8986,19600.0
2005-01-24 12:30:00,21.05,21.05,20.96,21.0,64000.0,11.893,11.893,11.8421,11.8647,64000.0
2005-01-24 12:35:00,21.02,21.04,21.02,21.03,17200.0,11.876,11.8873,11.876,11.8817,17200.0
2005-01-24 12:40:00,21.03,21.06,21.03,21.05,26400.0,11.8817,11.8986,11.8817,11.893,26400.0
2005-01-24 12:45:00,21.06,21.09,21.06,21.08,22000.0,11.8986,11.9156,11.8986,11.9099,22000.0
2005-01-24 12:50:00,21.08,21.08,21.06,21.08,25600.0,11.9099,11.9099,11.8986,11.9099,25600.0
2005-01-24 12:55:00,21.09,21.1,21.08,21.09,18400.0,11.9156,11.9212,11.9099,11.9156,18400.0
2005-01-24 13:00:00,21.09,21.1,21.09,21.09,59600.0,11.9156,11.9212,11.9156,11.9156,59600.0
2005-01-24 13:05:00,21.09,21.11,21.09,21.09,14000.0,11.9156,11.9269,11.9156,11.9156,14000.0
2005-01-24 13:10:00,21.09,21.11,21.09,21.1,17600.0,11.9156,11.9269,11.9156,11.9212,17600.0
2005-01-24 13:15:00,21.11,21.11,21.1,21.11,8800.0,11.9269,11.9269,11.9212,11.9269,8800.0
2005-01-24 13:20:00,21.11,21.14,21.11,21.11,58000.0,11.9269,11.9438,11.9269,11.9269,58000.0
2005-01-24 13:25:00,21.11,21.13,21.1,21.13,40800.0,11.9269,11.9382,11.9212,11.9382,40800.0
2005-01-24 13:30:00,21.13,21.13,21.12,21.12,34000.0,11.9382,11.9382,11.9325,11.9325,34000.0
2005-01-24 13:35:00,21.11,21.11,21.1,21.11,16400.0,11.9269,11.9269,11.9212,11.9269,16400.0
2005-01-24 13:40:00,21.1,21.12,21.1,21.11,17200.0,11.9212,11.9325,11.9212,11.9269,17200.0
2005-01-24 13:45:00,21.11,21.11,21.08,21.08,20400.0,11.9269,11.9269,11.9099,11.9099,20400.0
2005-01-24 13:50:00,21.08,21.1,21.08,21.09,25600.0,11.9099,11.9212,11.9099,11.9156,25600.0
2005-01-24 13:55:00,21.08,21.08,21.01,21.02,46000.0,11.9099,11.9099,11.8704,11.876,46000.0
2005-01-24 14:00:00,21.02,21.05,21.0,21.05,38400.0,11.876,11.893,11.8647,11.893,38400.0
2005-01-24 14:05:00,21.04,21.06,21.03,21.06,15200.0,11.8873,11.8986,11.8817,11.8986,15200.0
2005-01-24 14:10:00,21.06,21.06,21.05,21.06,25600.0,11.8986,11.8986,11.893,11.8986,25600.0
2005-01-24 14:15:00,21.06,21.06,21.02,21.03,25600.0,11.8986,11.8986,11.876,11.8817,25600.0
2005-01-24 14:20:00,21.03,21.03,20.96,20.96,26000.0,11.8817,11.8817,11.8421,11.8421,26000.0
2005-01-24 14:25:00,20.98,20.98,20.93,20.93,32000.0,11.8534,11.8534,11.8252,11.8252,32000.0
2005-01-24 14:30:00,20.93,20.93,20.91,20.93,46000.0,11.8252,11.8252,11.8139,11.8252,46000.0
2005-01-24 14:35:00,20.93,20.98,20.93,20.98,31600.0,11.8252,11.8534,11.8252,11.8534,31600.0
2005-01-24 14:40:00,20.99,21.0,20.97,20.98,34400.0,11.8591,11.8647,11.8478,11.8534,34400.0
2005-01-24 14:45:00,20.98,20.98,20.94,20.94,40800.0,11.8534,11.8534,11.8308,11.8308,40800.0
2005-01-24 14:50:00,20.95,20.96,20.95,20.96,17600.0,11.8365,11.8421,11.8365,11.8421,17600.0
2005-01-24 14:55:00,20.95,20.95,20.91,20.92,38800.0,11.8365,11.8365,11.8139,11.8195,38800.0
2005-01-24 15:00:00,20.92,20.92,20.9,20.9,43200.0,11.8195,11.8195,11.8082,11.8082,43200.0
2005-01-24 15:05:00,20.9,20.92,20.9,20.92,82400.0,11.8082,11.8195,11.8082,11.8195,82400.0
2005-01-24 15:10:00,20.92,20.92,20.91,20.92,52400.0,11.8195,11.8195,11.8139,11.8195,52400.0
2005-01-24 15:15:00,20.92,20.95,20.92,20.94,38000.0,11.8195,11.8365,11.8195,11.8308,38000.0
2005-01-24 15:20:00,20.93,20.94,20.9,20.91,42800.0,11.8252,11.8308,11.8082,11.8139,42800.0
2005-01-24 15:25:00,20.91,20.93,20.91,20.93,31200.0,11.8139,11.8252,11.8139,11.8252,31200.0
2005-01-24 15:30:00,20.93,20.93,20.89,20.93,61600.0,11.8252,11.8252,11.8026,11.8252,61600.0
2005-01-24 15:35:00,20.93,20.93,20.9,20.91,31600.0,11.8252,11.8252,11.8082,11.8139,31600.0
2005-01-24 15:40:00,20.91,20.93,20.91,20.92,63600.0,11.8139,11.8252,11.8139,11.8195,63600.0
2005-01-24 15:45:00,20.92,20.94,20.91,20.91,88000.0,11.8195,11.8308,11.8139,11.8139,88000.0
2005-01-24 15:50:00,20.91,20.91,20.9,20.9,92800.0,11.8139,11.8139,11.8082,11.8082,92800.0
2005-01-24 15:55:00,20.9,20.93,20.9,20.9,163600.0,11.8082,11.8252,11.8082,11.8082,163600.0
2005-01-25 09:30:00,20.9,21.0,20.9,21.0,42800.0,11.8082,11.8647,11.8082,11.8647,42800.0
2005-01-25 09:35:00,21.01,21.06,21.01,21.06,50000.0,11.8704,11.8986,11.8704,11.8986,50000.0
2005-01-25 09:40:00,21.06,21.2,21.06,21.11,85600.0,11.8986,11.9777,11.8986,11.9269,85600.0
2005-01-25 09:45:00,21.11,21.11,21.09,21.09,29600.0,11.9269,11.9269,11.9156,11.9156,29600.0
2005-01-25 09:50:00,21.1,21.1,21.03,21.04,58000.0,11.9212,11.9212,11.8817,11.8873,58000.0
2005-01-25 09:55:00,21.04,21.08,21.04,21.07,35200.0,11.8873,11.9099,11.8873,11.9043,35200.0
2005-01-25 10:00:00,21.07,21.1,21.04,21.09,144800.0,11.9043,11.9212,11.8873,11.9156,144800.0
2005-01-25 10:05:00,21.09,21.09,21.06,21.07,19600.0,11.9156,11.9156,11.8986,11.9043,19600.0
2005-01-25 10:10:00,21.06,21.06,21.05,21.06,14000.0,11.8986,11.8986,11.893,11.8986,14000.0
2005-01-25 10:15:00,21.06,21.06,21.02,21.02,22000.0,11.8986,11.8986,11.876,11.876,22000.0
2005-01-25 10:20:00,21.02,21.03,21.02,21.02,31200.0,11.876,11.8817,11.876,11.876,31200.0
2005-01-25 10:25:00,21.02,21.06,21.02,21.06,42000.0,11.876,11.8986,11.876,11.8986,42000.0
2005-01-25 10:30:00,21.06,21.08,21.06,21.08,12000.0,11.8986,11.9099,11.8986,11.9099,12000.0
2005-01-25 10:35:00,21.08,21.08,21.08,21.08,31200.0,11.9099,11.9099,11.9099,11.9099,31200.0
2005-01-25 10:40:00,21.08,21.09,21.07,21.07,50400.0,11.9099,11.9156,11.9043,11.9043,50400.0
2005-01-25 10:45:00,21.08,21.08,21.06,21.07,22000.0,11.9099,11.9099,11.8986,11.9043,22000.0
2005-01-25 10:50:00,21.07,21.1,21.07,21.1,39200.0,11.9043,11.9212,11.9043,11.9212,39200.0
2005-01-25 10:55:00,21.09,21.11,21.09,21.11,54000.0,11.9156,11.9269,11.9156,11.9269,54000.0
2005-01-25 11:00:00,21.11,21.11,21.06,21.06,32800.0,11.9269,11.9269,11.8986,11.8986,32800.0
2005-01-25 11:05:00,21.06,21.06,21.02,21.02,38400.0,11.8986,11.8986,11.876,11.876,38400.0
2005-01-25 11:10:00,21.02,21.04,21.02,21.04,28000.0,11.876,11.8873,11.876,11.8873,28000.0
2005-01-25 11:15:00,21.04,21.04,21.02,21.02,14800.0,11.8873,11.8873,11.876,11.876,14800.0
2005-01-25 11:20:00,21.02,21.02,20.99,20.99,20400.0,11.876,11.876,11.8591,11.8591,20400.0
2005-01-25 11:25:00,20.99,21.04,20.99,21.04,41600.0,11.8591,11.8873,11.8591,11.8873,41600.0
2005-01-25 11:30:00,21.04,21.08,21.04,21.08,50000.0,11.8873,11.9099,11.8873,11.9099,50000.0
2005-01-25 11:35:00,21.08,21.08,21.05,21.05,27200.0,11.9099,11.9099,11.893,11.893,27200.0
2005-01-25 11:40:00,21.05,21.05,21.03,21.03,34400.0,11.893,11.893,11.8817,11.8817,34400.0
2005-01-25 11:45:00,21.02,21.03,21.02,21.03,33200.0,11.876,11.8817,11.876,11.8817,33200.0
2005-01-25 11:50:00,21.03,21.03,21.02,21.03,44800.0,11.8817,11.8817,11.876,11.8817,44800.0
2005-01-25 11:55:00,21.03,21.04,21.03,21.04,18400.0,11.8817,11.8873,11.8817,11.8873,18400.0
2005-01-25 12:00:00,21.04,21.04,21.0,21.01,37600.0,11.8873,11.8873,11.8647,11.8704,37600.0
2005-01-25 12:05:00,21.01,21.03,21.01,21.03,35600.0,11.8704,11.8817,11.8704,11.8817,35600.0
2005-01-25 12:10:00,21.03,21.04,21.02,21.02,28400.0,11.8817,11.8873,11.876,11.876,28400.0
2005-01-25 12:15:00,21.02,21.02,21.0,21.0,16400.0,11.876,11.876,11.8647,11.8647,16400.0
2005-01-25 12:20:00,21.0,21.02,20.99,21.02,21600.0,11.8647,11.876,11.8591,11.876,21600.0
2005-01-25 12:25:00,21.01,21.01,20.98,20.99,23600.0,11.8704,11.8704,11.8534,11.8591,23600.0
2005-01-25 12:30:00,21.0,21.0,20.99,21.0,50400.0,11.8647,11.8647,11.8591,11.8647,50400.0
2005-01-25 12:35:00,21.0,21.02,21.0,21.0,22800.0,11.8647,11.876,11.8647,11.8647,22800.0
2005-01-25 12:40:00,21.0,21.03,21.0,21.03,14400.0,11.8647,11.8817,11.8647,11.8817,14400.0
2005-01-25 12:45:00,21.03,21.03,21.03,21.03,4800.0,11.8817,11.8817,11.8817,11.8817,4800.0
2005-01-25 12:50:00,21.03,21.04,21.03,21.03,23200.0,11.8817,11.8873,11.8817,11.8817,23200.0
2005-01-25 12:55:00,21.03,21.03,21.01,21.02,32000.0,11.8817,11.8817,11.8704,11.876,32000.0
2005-01-25 13:00:00,21.02,21.04,21.02,21.04,44000.0,11.876,11.8873,11.876,11.8873,44000.0
2005-01-25 13:05:00,21.04,21.04,21.02,21.04,42000.0,11.8873,11.8873,11.876,11.8873,42000.0
2005-01-25 13:10:00,21.04,21.04,21.01,21.04,55600.0,11.8873,11.8873,11.8704,11.8873,55600.0
2005-01-25 13:15:00,21.04,21.05,21.03,21.04,39200.0,11.8873,11.893,11.8817,11.8873,39200.0
2005-01-25 13:20:00,21.04,21.05,21.03,21.05,19200.0,11.8873,11.893,11.8817,11.893,19200.0
2005-01-25 13:25:00,21.05,21.05,21.04,21.04,14800.0,11.893,11.893,11.8873,11.8873,14800.0
2005-01-25 13:30:00,21.04,21.04,21.02,21.03,34800.0,11.8873,11.8873,11.876,11.8817,34800.0
2005-01-25 13:35:00,21.03,21.04,21.02,21.02,18800.0,11.8817,11.8873,11.876,11.876,18800.0
2005-01-25 13:40:00,21.02,21.02,21.0,21.0,15600.0,11.876,11.876,11.8647,11.8647,15600.0
2005-01-25 13:45:00,21.0,21.0,21.0,21.0,12400.0,11.8647,11.8647,11.8647,11.8647,12400.0
2005-01-25 13:50:00,21.0,21.03,21.0,21.02,16000.0,11.8647,11.8817,11.8647,11.876,16000.0
2005-01-25 13:55:00,21.02,21.02,21.01,21.01,14800.0,11.876,11.876,11.8704,11.8704,14800.0
2005-01-25 14:00:00,21.01,21.01,21.01,21.01,22400.0,11.8704,11.8704,11.8704,11.8704,22400.0
2005-01-25 14:05:00,21.01,21.01,21.0,21.0,7600.0,11.8704,11.8704,11.8647,11.8647,7600.0
2005-01-25 14:10:00,21.0,21.01,21.0,21.01,16000.0,11.8647,11.8704,11.8647,11.8704,16000.0
2005-01-25 14:15:00,21.01,21.02,21.01,21.02,13600.0,11.8704,11.876,11.8704,11.876,13600.0
2005-01-25 14:20:00,21.02,21.02,21.0,21.01,18800.0,11.876,11.876,11.8647,11.8704,18800.0
2005-01-25 14:25:00,21.01,21.01,20.97,20.97,42000.0,11.8704,11.8704,11.8478,11.8478,42000.0
2005-01-25 14:30:00,20.97,20.97,20.97,20.97,40000.0,11.8478,11.8478,11.8478,11.8478,40000.0
2005-01-25 14:35:00,20.96,20.97,20.91,20.91,33200.0,11.8421,11.8478,11.8139,11.8139,33200.0
2005-01-25 14:40:00,20.91,20.93,20.91,20.93,28000.0,11.8139,11.8252,11.8139,11.8252,28000.0
2005-01-25 14:45:00,20.93,20.94,20.92,20.94,24800.0,11.8252,11.8308,11.8195,11.8308,24800.0
2005-01-25 14:50:00,20.94,20.95,20.93,20.93,23200.0,11.8308,11.8365,11.8252,11.8252,23200.0
2005-01-25 14:55:00,20.93,20.94,20.92,20.94,20400.0,11.8252,11.8308,11.8195,11.8308,20400.0
2005-01-25 15:00:00,20.94,20.95,20.93,20.93,22400.0,11.8308,11.8365,11.8252,11.8252,22400.0
2005-01-25 15:05:00,20.93,20.94,20.93,20.93,28000.0,11.8252,11.8308,11.8252,11.8252,28000.0
2005-01-25 15:10:00,20.92,20.93,20.9,20.9,38800.0,11.8195,11.8252,11.8082,11.8082,38800.0
2005-01-25 15:15:00,20.91,20.91,20.9,20.91,32400.0,11.8139,11.8139,11.8082,11.8139,32400.0
2005-01-25 15:20:00,20.91,20.94,20.9,20.94,48400.0,11.8139,11.8308,11.8082,11.8308,48400.0
2005-01-25 15:25:00,20.94,20.96,20.92,20.96,45600.0,11.8308,11.8421,11.8195,11.8421,45600.0
2005-01-25 15:30:00,20.95,20.97,20.9,20.9,34800.0,11.8365,11.8478,11.8082,11.8082,34800.0
2005-01-25 15:35:00,20.9,20.9,20.88,20.89,32400.0,11.8082,11.8082,11.7969,11.8026,32400.0
2005-01-25 15:40:00,20.89,20.89,20.82,20.83,52400.0,11.8026,11.8026,11.763,11.7687,52400.0
2005-01-25 15:45:00,20.83,20.86,20.82,20.85,51200.0,11.7687,11.7856,11.763,11.78,51200.0
2005-01-25 15:50:00,20.85,20.9,20.85,20.89,46000.0,11.78,11.8082,11.78,11.8026,46000.0
2005-01-25 15:55:00,20.9,20.93,20.89,20.91,56400.0,11.8082,11.8252,11.8026,11.8139,56400.0
2005-01-26 09:30:00,21.05,21.05,21.0,21.04,60800.0,11.893,11.893,11.8647,11.8873,60800.0
2005-01-26 09:35:00,21.04,21.05,21.02,21.05,20400.0,11.8873,11.893,11.876,11.893,20400.0
2005-01-26 09:40:00,21.04,21.1,21.02,21.03,75600.0,11.8873,11.9212,11.876,11.8817,75600.0
2005-01-26 09:45:00,21.03,21.08,21.03,21.08,104400.0,11.8817,11.9099,11.8817,11.9099,104400.0
2005-01-26 09:50:00,21.09,21.1,21.08,21.08,35200.0,11.9156,11.9212,11.9099,11.9099,35200.0
2005-01-26 09:55:00,21.08,21.1,21.08,21.1,20400.0,11.9099,11.9212,11.9099,11.9212,20400.0
2005-01-26 10:00:00,21.09,21.1,21.07,21.07,14400.0,11.9156,11.9212,11.9043,11.9043,14400.0
2005-01-26 10:05:00,21.07,21.1,21.07,21.08,20400.0,11.9043,11.9212,11.9043,11.9099,20400.0
2005-01-26 10:10:00,21.08,21.08,21.07,21.07,7200.0,11.9099,11.9099,11.9043,11.9043,7200.0
2005-01-26 10:15:00,21.07,21.08,21.07,21.08,17600.0,11.9043,11.9099,11.9043,11.9099,17600.0
2005-01-26 10:20:00,21.07,21.08,21.07,21.07,7200.0,11.9043,11.9099,11.9043,11.9043,7200.0
2005-01-26 10:25:00,21.07,21.09,21.07,21.09,43200.0,11.9043,11.9156,11.9043,11.9156,43200.0
2005-01-26 10:30:00,21.1,21.1,21.07,21.09,68400.0,11.9212,11.9212,11.9043,11.9156,68400.0
2005-01-26 10:35:00,21.09,21.11,21.09,21.11,66000.0,11.9156,11.9269,11.9156,11.9269,66000.0
2005-01-26 10:40:00,21.11,21.12,21.1,21.12,25200.0,11.9269,11.9325,11.9212,11.9325,25200.0
2005-01-26 10:45:00,21.12,21.14,21.11,21.11,21200.0,11.9325,11.9438,11.9269,11.9269,21200.0
2005-01-26 10:50:00,21.11,21.16,21.11,21.16,73600.0,11.9269,11.9551,11.9269,11.9551,73600.0
2005-01-26 10:55:00,21.15,21.16,21.14,21.15,14400.0,11.9495,11.9551,11.9438,11.9495,14400.0
2005-01-26 11:00:00,21.15,21.17,21.15,21.15,34800.0,11.9495,11.9608,11.9495,11.9495,34800.0
2005-01-26 11:05:00,21.15,21.15,21.11,21.11,36400.0,11.9495,11.9495,11.9269,11.9269,36400.0
2005-01-26 11:10:00,21.12,21.12,21.11,21.11,7200.0,11.9325,11.9325,11.9269,11.9269,7200.0
2005-01-26 11:15:00,21.11,21.12,21.11,21.11,14400.0,11.9269,11.9325,11.9269,11.9269,14400.0
2005-01-26 11:20:00,21.11,21.11,21.07,21.07,16400.0,11.9269,11.9269,11.9043,11.9043,16400.0
2005-01-26 11:25:00,21.07,21.07,21.05,21.06,47200.0,11.9043,11.9043,11.893,11.8986,47200.0
2005-01-26 11:30:00,21.06,21.07,21.06,21.07,36400.0,11.8986,11.9043,11.8986,11.9043,36400.0
2005-01-26 11:35:00,21.07,21.07,21.06,21.07,66400.0,11.9043,11.9043,11.8986,11.9043,66400.0
2005-01-26 11:40:00,21.06,21.07,21.06,21.07,28000.0,11.8986,11.9043,11.8986,11.9043,28000.0
2005-01-26 11:45:00,21.07,21.07,21.06,21.06,13600.0,11.9043,11.9043,11.8986,11.8986,13600.0
2005-01-26 11:50:00,21.06,21.07,21.06,21.07,25200.0,11.8986,11.9043,11.8986,11.9043,25200.0
2005-01-26 11:55:00,21.07,21.07,21.06,21.06,43200.0,11.9043,11.9043,11.8986,11.8986,43200.0
2005-01-26 12:00:00,21.06,21.07,21.06,21.06,22800.0,11.8986,11.9043,11.8986,11.8986,22800.0
2005-01-26 12:05:00,21.06,21.07,21.06,21.06,20400.0,11.8986,11.9043,11.8986,11.8986,20400.0
2005-01-26 12:10:00,21.06,21.07,21.05,21.05,44400.0,11.8986,11.9043,11.893,11.893,44400.0
2005-01-26 12:15:00,21.04,21.04,21.02,21.02,14400.0,11.8873,11.8873,11.876,11.876,14400.0
2005-01-26 12:20:00,21.02,21.03,20.99,20.99,64400.0,11.876,11.8817,11.8591,11.8591,64400.0
2005-01-26 12:25:00,20.97,21.0,20.96,21.0,22800.0,11.8478,11.8647,11.8421,11.8647,22800.0
2005-01-26 12:30:00,21.0,21.02,21.0,21.02,25200.0,11.8647,11.876,11.8647,11.876,25200.0
2005-01-26 12:35:00,21.02,21.04,21.02,21.03,24000.0,11.876,11.8873,11.876,11.8817,24000.0
2005-01-26 12:40:00,21.03,21.06,21.03,21.06,22800.0,11.8817,11.8986,11.8817,11.8986,22800.0
2005-01-26 12:45:00,21.05,21.05,21.05,21.05,400.0,11.893,11.893,11.893,11.893,400.0
2005-01-26 12:50:00,21.04,21.06,21.04,21.04,62400.0,11.8873,11.8986,11.8873,11.8873,62400.0
2005-01-26 12:55:00,21.03,21.03,20.99,21.0,16400.0,11.8817,11.8817,11.8591,11.8647,16400.0
2005-01-26 13:00:00,21.0,21.03,20.99,21.03,28000.0,11.8647,11.8817,11.8591,11.8817,28000.0
2005-01-26 13:05:00,21.03,21.06,21.03,21.06,34800.0,11.8817,11.8986,11.8817,11.8986,34800.0
2005-01-26 13:10:00,21.06,21.07,21.05,21.07,37600.0,11.8986,11.9043,11.893,11.9043,37600.0
2005-01-26 13:15:00,21.06,21.07,21.03,21.03,34400.0,11.8986,11.9043,11.8817,11.8817,34400.0
2005-01-26 13:20:00,21.03,21.04,21.01,21.04,26000.0,11.8817,11.8873,11.8704,11.8873,26000.0
2005-01-26 13:25:00,21.04,21.07,21.02,21.07,23200.0,11.8873,11.9043,11.876,11.9043,23200.0
2005-01-26 13:30:00,21.07,21.08,21.06,21.07,26000.0,11.9043,11.9099,11.8986,11.9043,26000.0
2005-01-26 13:35:00,21.07,21.07,21.05,21.06,26400.0,11.9043,11.9043,11.893,11.8986,26400.0
2005-01-26 13:40:00,21.06,21.11,21.06,21.1,90400.0,11.8986,11.9269,11.8986,11.9212,90400.0
2005-01-26 13:45:00,21.11,21.11,21.08,21.09,25200.0,11.9269,11.9269,11.9099,11.9156,25200.0
2005-01-26 13:50:00,21.09,21.1,21.09,21.1,20800.0,11.9156,11.9212,11.9156,11.9212,20800.0
2005-01-26 13:55:00,21.1,21.13,21.09,21.12,29200.0,11.9212,11.9382,11.9156,11.9325,29200.0
2005-01-26 14:00:00,21.12,21.14,21.12,21.14,26400.0,11.9325,11.9438,11.9325,11.9438,26400.0
2005-01-26 14:05:00,21.14,21.14,21.12,21.12,20000.0,11.9438,11.9438,11.9325,11.9325,20000.0
2005-01-26 14:10:00,21.13,21.14,21.11,21.12,29600.0,11.9382,11.9438,11.9269,11.9325,29600.0
2005-01-26 14:15:00,21.11,21.11,21.08,21.08,19200.0,11.9269,11.9269,11.9099,11.9099,19200.0
2005-01-26 14:20:00,21.09,21.09,21.07,21.08,33600.0,11.9156,11.9156,11.9043,11.9099,33600.0
2005-01-26 14:25:00,21.08,21.08,21.07,21.07,25600.0,11.9099,11.9099,11.9043,11.9043,25600.0
2005-01-26 14:30:00,21.07,21.07,21.06,21.06,39200.0,11.9043,11.9043,11.8986,11.8986,39200.0
2005-01-26 14:35:00,21.06,21.07,21.06,21.07,32400.0,11.8986,11.9043,11.8986,11.9043,32400.0
2005-01-26 14:40:00,21.07,21.07,21.02,21.02,33200.0,11.9043,11.9043,11.876,11.876,33200.0
2005-01-26 14:45:00,21.02,21.02,20.98,20.98,51200.0,11.876,11.876,11.8534,11.8534,51200.0
2005-01-26 14:50:00,20.98,21.0,20.98,21.0,44400.0,11.8534,11.8647,11.8534,11.8647,44400.0
2005-01-26 14:55:00,21.0,21.0,20.99,20.99,18400.0,11.8647,11.8647,11.8591,11.8591,18400.0
2005-01-26 15:00:00,20.99,21.0,20.98,21.0,24400.0,11.8591,11.8647,11.8534,11.8647,24400.0
2005-01-26 15:05:00,20.99,20.99,20.97,20.97,25200.0,11.8591,11.8591,11.8478,11.8478,25200.0
2005-01-26 15:10:00,20.97,20.97,20.94,20.94,28400.0,11.8478,11.8478,11.8308,11.8308,28400.0
2005-01-26 15:15:00,20.94,20.95,20.94,20.94,35600.0,11.8308,11.8365,11.8308,11.8308,35600.0
2005-01-26 15:20:00,20.94,20.97,20.94,20.97,32800.0,11.8308,11.8478,11.8308,11.8478,32800.0
2005-01-26 15:25:00,20.97,20.98,20.94,20.94,53200.0,11.8478,11.8534,11.8308,11.8308,53200.0
2005-01-26 15:30:00,20.94,20.95,20.9,20.9,47600.0,11.8308,11.8365,11.8082,11.8082,47600.0
2005-01-26 15:35:00,20.9,20.95,20.9,20.95,78800.0,11.8082,11.8365,11.8082,11.8365,78800.0
2005-01-26 15:40:00,20.95,20.96,20.94,20.95,62000.0,11.8365,11.8421,11.8308,11.8365,62000.0
2005-01-26 15:45:00,20.96,20.96,20.93,20.96,50800.0,11.8421,11.8421,11.8252,11.8421,50800.0
2005-01-26 15:50:00,20.97,20.99,20.95,20.95,113200.0,11.8478,11.8591,11.8365,11.8365,113200.0
2005-01-26 15:55:00,20.95,20.97,20.94,20.95,97200.0,11.8365,11.8478,11.8308,11.8365,97200.0
2005-01-27 09:30:00,20.83,20.83,20.71,20.72,110000.0,11.7687,11.7687,11.7009,11.7065,110000.0
2005-01-27 09:35:00,20.72,20.78,20.7,20.75,43600.0,11.7065,11.7404,11.6952,11.7235,43600.0
2005-01-27 09:40:00,20.76,20.84,20.76,20.84,54400.0,11.7291,11.7743,11.7291,11.7743,54400.0
2005-01-27 09:45:00,20.85,20.87,20.78,20.78,61600.0,11.78,11.7913,11.7404,11.7404,61600.0
2005-01-27 09:50:00,20.79,20.79,20.76,20.77,65200.0,11.7461,11.7461,11.7291,11.7348,65200.0
2005-01-27 09:55:00,20.77,20.78,20.75,20.75,70800.0,11.7348,11.7404,11.7235,11.7235,70800.0
2005-01-27 10:00:00,20.74,20.74,20.7,20.73,72000.0,11.7178,11.7178,11.6952,11.7122,72000.0
2005-01-27 10:05:00,20.73,20.74,20.71,20.71,38800.0,11.7122,11.7178,11.7009,11.7009,38800.0
2005-01-27 10:10:00,20.7,20.7,20.65,20.68,77600.0,11.6952,11.6952,11.667,11.6839,77600.0
2005-01-27 10:15:00,20.68,20.72,20.68,20.69,68400.0,11.6839,11.7065,11.6839,11.6896,68400.0
2005-01-27 10:20:00,20.69,20.69,20.69,20.69,50000.0,11.6896,11.6896,11.6896,11.6896,50000.0
2005-01-27 10:25:00,20.68,20.69,20.64,20.64,68000.0,11.6839,11.6896,11.6613,11.6613,68000.0
2005-01-27 10:30:00,20.64,20.67,20.64,20.67,80000.0,11.6613,11.6783,11.6613,11.6783,80000.0
2005-01-27 10:35:00,20.67,20.68,20.66,20.68,79600.0,11.6783,11.6839,11.6726,11.6839,79600.0
2005-01-27 10:40:00,20.68,20.69,20.65,20.65,79600.0,11.6839,11.6896,11.667,11.667,79600.0
2005-01-27 10:45:00,20.66,20.66,20.63,20.63,57600.0,11.6726,11.6726,11.6557,11.6557,57600.0
2005-01-27 10:50:00,20.63,20.65,20.62,20.63,59200.0,11.6557,11.667,11.65,11.6557,59200.0
2005-01-27 10:55:00,20.63,20.63,20.58,20.59,28800.0,11.6557,11.6557,11.6274,11.6331,28800.0
2005-01-27 11:00:00,20.59,20.67,20.59,20.67,49600.0,11.6331,11.6783,11.6331,11.6783,49600.0
2005-01-27 11:05:00,20.68,20.75,20.68,20.74,63200.0,11.6839,11.7235,11.6839,11.7178,63200.0
2005-01-27 11:10:00,20.75,20.76,20.74,20.74,68000.0,11.7235,11.7291,11.7178,11.7178,68000.0
2005-01-27 11:15:00,20.74,20.75,20.74,20.75,38400.0,11.7178,11.7235,11.7178,11.7235,38400.0
2005-01-27 11:20:00,20.75,20.75,20.75,20.75,218000.0,11.7235,11.7235,11.7235,11.7235,218000.0
2005-01-27 11:25:00,20.76,20.76,20.75,20.75,60400.0,11.7291,11.7291,11.7235,11.7235,60400.0
2005-01-27 11:30:00,20.74,20.77,20.74,20.77,99600.0,11.7178,11.7348,11.7178,11.7348,99600.0
2005-01-27 11:35:00,20.77,20.77,20.74,20.74,30800.0,11.7348,11.7348,11.7178,11.7178,30800.0
2005-01-27 11:40:00,20.74,20.74,20.72,20.72,63600.0,11.7178,11.7178,11.7065,11.7065,63600.0
2005-01-27 11:45:00,20.72,20.72,20.67,20.67,17600.0,11.7065,11.7065,11.6783,11.6783,17600.0
2005-01-27 11:50:00,20.68,20.69,20.65,20.69,90000.0,11.6839,11.6896,11.667,11.6896,90000.0
2005-01-27 11:55:00,20.69,20.7,20.67,20.67,18000.0,11.6896,11.6952,11.6783,11.6783,18000.0
2005-01-27 12:00:00,20.67,20.67,20.63,20.63,26400.0,11.6783,11.6783,11.6557,11.6557,26400.0
2005-01-27 12:05:00,20.62,20.63,20.61,20.63,52000.0,11.65,11.6557,11.6444,11.6557,52000.0
2005-01-27 12:10:00,20.63,20.64,20.63,20.64,19200.0,11.6557,11.6613,11.6557,11.6613,19200.0
2005-01-27 12:15:00,20.65,20.66,20.64,20.66,52800.0,11.667,11.6726,11.6613,11.6726,52800.0
2005-01-27 12:20:00,20.66,20.68,20.66,20.67,26000.0,11.6726,11.6839,11.6726,11.6783,26000.0
2005-01-27 12:25:00,20.67,20.67,20.66,20.66,9200.0,11.6783,11.6783,11.6726,11.6726,9200.0
2005-01-27 12:30:00,20.66,20.66,20.66,20.66,10400.0,11.6726,11.6726,11.6726,11.6726,10400.0
2005-01-27 12:35:00,20.66,20.68,20.66,20.68,33200.0,11.6726,11.6839,11.6726,11.6839,33200.0
2005-01-27 12:40:00,20.68,20.69,20.68,20.69,22800.0,11.6839,11.6896,11.6839,11.6896,22800.0
2005-01-27 12:45:00,20.69,20.7,20.68,20.68,20800.0,11.6896,11.6952,11.6839,11.6839,20800.0
2005-01-27 12:50:00,20.68,20.68,20.65,20.65,19200.0,11.6839,11.6839,11.667,11.667,19200.0
2005-01-27 12:55:00,20.65,20.65,20.63,20.63,13600.0,11.667,11.667,11.6557,11.6557,13600.0
2005-01-27 13:00:00,20.62,20.62,20.6,20.6,28400.0,11.65,11.65,11.6387,11.6387,28400.0
2005-01-27 13:05:00,20.6,20.6,20.57,20.57,46000.0,11.6387,11.6387,11.6218,11.6218,46000.0
2005-01-27 13:10:00,20.58,20.58,20.56,20.56,43200.0,11.6274,11.6274,11.6161,11.6161,43200.0
2005-01-27 13:15:00,20.56,20.57,20.56,20.56,17200.0,11.6161,11.6218,11.6161,11.6161,17200.0
2005-01-27 13:20:00,20.56,20.56,20.54,20.54,21200.0,11.6161,11.6161,11.6048,11.6048,21200.0
2005-01-27 13:25:00,20.54,20.55,20.53,20.53,27200.0,11.6048,11.6105,11.5992,11.5992,27200.0
2005-01-27 13:30:00,20.53,20.53,20.5,20.5,59200.0,11.5992,11.5992,11.5822,11.5822,59200.0
2005-01-27 13:35:00,20.45,20.56,20.45,20.56,260400.0,11.554,11.6161,11.554,11.6161,260400.0
2005-01-27 13:40:00,20.56,20.57,20.47,20.52,181600.0,11.6161,11.6218,11.5653,11.5935,181600.0
2005-01-27 13:45:00,20.48,20.52,20.47,20.48,128000.0,11.5709,11.5935,11.5653,11.5709,128000.0
2005-01-27 13:50:00,20.47,20.48,20.4,20.4,155200.0,11.5653,11.5709,11.5257,11.5257,155200.0
2005-01-27 13:55:00,20.39,20.43,20.35,20.35,180400.0,11.5201,11.5427,11.4975,11.4975,180400.0
2005-01-27 14:00:00,20.35,20.42,20.35,20.41,238400.0,11.4975,11.537,11.4975,11.5314,238400.0
2005-01-27 14:05:00,20.42,20.52,20.42,20.5,221200.0,11.537,11.5935,11.537,11.5822,221200.0
2005-01-27 14:10:00,20.5,20.55,20.5,20.5,74000.0,11.5822,11.6105,11.5822,11.5822,74000.0
2005-01-27 14:15:00,20.5,20.5,20.43,20.43,97200.0,11.5822,11.5822,11.5427,11.5427,97200.0
2005-01-27 14:20:00,20.42,20.5,20.42,20.5,125200.0,11.537,11.5822,11.537,11.5822,125200.0
2005-01-27 14:25:00,20.5,20.54,20.49,20.5,116000.0,11.5822,11.6048,11.5766,11.5822,116000.0
2005-01-27 14:30:00,20.5,20.56,20.5,20.56,78800.0,11.5822,11.6161,11.5822,11.6161,78800.0
2005-01-27 14:35:00,20.56,20.59,20.56,20.57,90800.0,11.6161,11.6331,11.6161,11.6218,90800.0
2005-01-27 14:40:00,20.56,20.56,20.5,20.5,66000.0,11.6161,11.6161,11.5822,11.5822,66000.0
2005-01-27 14:45:00,20.5,20.5,20.44,20.44,36800.0,11.5822,11.5822,11.5483,11.5483,36800.0
2005-01-27 14:50:00,20.44,20.47,20.41,20.41,83200.0,11.5483,11.5653,11.5314,11.5314,83200.0
2005-01-27 14:55:00,20.41,20.45,20.39,20.45,87600.0,11.5314,11.554,11.5201,11.554,87600.0
2005-01-27 15:00:00,20.44,20.47,20.44,20.45,73200.0,11.5483,11.5653,11.5483,11.554,73200.0
2005-01-27 15:05:00,20.45,20.46,20.45,20.46,44400.0,11.554,11.5596,11.554,11.5596,44400.0
2005-01-27 15:10:00,20.46,20.46,20.43,20.44,67600.0,11.5596,11.5596,11.5427,11.5483,67600.0
2005-01-27 15:15:00,20.44,20.48,20.44,20.46,72000.0,11.5483,11.5709,11.5483,11.5596,72000.0
2005-01-27 15:20:00,20.46,20.46,20.43,20.45,180400.0,11.5596,11.5596,11.5427,11.554,180400.0
2005-01-27 15:25:00,20.46,20.48,20.45,20.47,118800.0,11.5596,11.5709,11.554,11.5653,118800.0
2005-01-27 15:30:00,20.47,20.53,20.47,20.53,98400.0,11.5653,11.5992,11.5653,11.5992,98400.0
2005-01-27 15:35:00,20.53,20.55,20.5,20.55,97200.0,11.5992,11.6105,11.5822,11.6105,97200.0
2005-01-27 15:40:00,20.55,20.56,20.53,20.53,106400.0,11.6105,11.6161,11.5992,11.5992,106400.0
2005-01-27 15:45:00,20.53,20.57,20.53,20.54,86800.0,11.5992,11.6218,11.5992,11.6048,86800.0
2005-01-27 15:50:00,20.54,20.56,20.52,20.56,244000.0,11.6048,11.6161,11.5935,11.6161,244000.0
2005-01-27 15:55:00,20.56,20.61,20.56,20.61,198400.0,11.6161,11.6444,11.6161,11.6444,198400.0
2005-01-28 09:30:00,20.64,20.64,20.61,20.61,33200.0,11.6613,11.6613,11.6444,11.6444,33200.0
2005-01-28 09:35:00,20.61,20.64,20.61,20.64,20400.0,11.6444,11.6613,11.6444,11.6613,20400.0
2005-01-28 09:40:00,20.64,20.69,20.64,20.69,26800.0,11.6613,11.6896,11.6613,11.6896,26800.0
2005-01-28 09:45:00,20.7,20.73,20.68,20.7,34800.0,11.6952,11.7122,11.6839,11.6952,34800.0
2005-01-28 09:50:00,20.7,20.7,20.65,20.66,77600.0,11.6952,11.6952,11.667,11.6726,77600.0
2005-01-28 09:55:00,20.66,20.71,20.66,20.69,102000.0,11.6726,11.7009,11.6726,11.6896,102000.0
2005-01-28 10:00:00,20.68,20.7,20.67,20.7,32800.0,11.6839,11.6952,11.6783,11.6952,32800.0
2005-01-28 10:05:00,20.7,20.71,20.68,20.71,22000.0,11.6952,11.7009,11.6839,11.7009,22000.0
2005-01-28 10:10:00,20.71,20.75,20.71,20.72,38000.0,11.7009,11.7235,11.7009,11.7065,38000.0
2005-01-28 10:15:00,20.72,20.72,20.71,20.72,29200.0,11.7065,11.7065,11.7009,11.7065,29200.0
2005-01-28 10:20:00,20.72,20.77,20.72,20.75,36000.0,11.7065,11.7348,11.7065,11.7235,36000.0
2005-01-28 10:25:00,20.74,20.75,20.74,20.75,34000.0,11.7178,11.7235,11.7178,11.7235,34000.0
2005-01-28 10:30:00,20.76,20.76,20.75,20.75,20800.0,11.7291,11.7291,11.7235,11.7235,20800.0
2005-01-28 10:35:00,20.75,20.75,20.74,20.75,21600.0,11.7235,11.7235,11.7178,11.7235,21600.0
2005-01-28 10:40:00,20.75,20.76,20.75,20.75,12800.0,11.7235,11.7291,11.7235,11.7235,12800.0
2005-01-28 10:45:00,20.75,20.75,20.68,20.68,25600.0,11.7235,11.7235,11.6839,11.6839,25600.0
2005-01-28 10:50:00,20.7,20.7,20.64,20.67,64400.0,11.6952,11.6952,11.6613,11.6783,64400.0
2005-01-28 10:55:00,20.68,20.68,20.67,20.68,20000.0,11.6839,11.6839,11.6783,11.6839,20000.0
2005-01-28 11:00:00,20.68,20.68,20.68,20.68,17200.0,11.6839,11.6839,11.6839,11.6839,17200.0
2005-01-28 11:05:00,20.68,20.68,20.59,20.61,42800.0,11.6839,11.6839,11.6331,11.6444,42800.0
2005-01-28 11:10:00,20.61,20.64,20.6,20.6,34000.0,11.6444,11.6613,11.6387,11.6387,34000.0
2005-01-28 11:15:00,20.6,20.6,20.59,20.59,30800.0,11.6387,11.6387,11.6331,11.6331,30800.0
2005-01-28 11:20:00,20.59,20.59,20.54,20.55,54800.0,11.6331,11.6331,11.6048,11.6105,54800.0
2005-01-28 11:25:00,20.55,20.59,20.55,20.59,32000.0,11.6105,11.6331,11.6105,11.6331,32000.0
2005-01-28 11:30:00,20.59,20.65,20.59,20.65,48800.0,11.6331,11.667,11.6331,11.667,48800.0
2005-01-28 11:35:00,20.65,20.65,20.6,20.61,26000.0,11.667,11.667,11.6387,11.6444,26000.0
2005-01-28 11:40:00,20.62,20.62,20.58,20.58,26400.0,11.65,11.65,11.6274,11.6274,26400.0
2005-01-28 11:45:00,20.57,20.57,20.5,20.5,35600.0,11.6218,11.6218,11.5822,11.5822,35600.0
2005-01-28 11:50:00,20.5,20.53,20.5,20.53,19200.0,11.5822,11.5992,11.5822,11.5992,19200.0
2005-01-28 11:55:00,20.53,20.56,20.53,20.55,21600.0,11.5992,11.6161,11.5992,11.6105,21600.0
2005-01-28 12:00:00,20.55,20.55,20.48,20.49,33600.0,11.6105,11.6105,11.5709,11.5766,33600.0
2005-01-28 12:05:00,20.49,20.52,20.49,20.52,32800.0,11.5766,11.5935,11.5766,11.5935,32800.0
2005-01-28 12:10:00,20.52,20.52,20.49,20.49,28400.0,11.5935,11.5935,11.5766,11.5766,28400.0
2005-01-28 12:15:00,20.48,20.48,20.43,20.45,40400.0,11.5709,11.5709,11.5427,11.554,40400.0
2005-01-28 12:20:00,20.46,20.48,20.45,20.45,19200.0,11.5596,11.5709,11.554,11.554,19200.0
2005-01-28 12:25:00,20.45,20.47,20.45,20.47,11600.0,11.554,11.5653,11.554,11.5653,11600.0
2005-01-28 12:30:00,20.48,20.55,20.48,20.52,34000.0,11.5709,11.6105,11.5709,11.5935,34000.0
2005-01-28 12:35:00,20.52,20.52,20.47,20.47,14000.0,11.5935,11.5935,11.5653,11.5653,14000.0
2005-01-28 12:40:00,20.48,20.48,20.43,20.43,14400.0,11.5709,11.5709,11.5427,11.5427,14400.0
2005-01-28 12:45:00,20.44,20.46,20.43,20.45,19200.0,11.5483,11.5596,11.5427,11.554,19200.0
2005-01-28 12:50:00,20.45,20.45,20.45,20.45,7200.0,11.554,11.554,11.554,11.554,7200.0
2005-01-28 12:55:00,20.45,20.45,20.44,20.44,18000.0,11.554,11.554,11.5483,11.5483,18000.0
2005-01-28 13:00:00,20.44,20.45,20.44,20.44,15600.0,11.5483,11.554,11.5483,11.5483,15600.0
2005-01-28 13:05:00,20.43,20.44,20.43,20.43,41200.0,11.5427,11.5483,11.5427,11.5427,41200.0
2005-01-28 13:10:00,20.44,20.49,20.44,20.48,56400.0,11.5483,11.5766,11.5483,11.5709,56400.0
2005-01-28 13:15:00,20.47,20.47,20.43,20.45,21200.0,11.5653,11.5653,11.5427,11.554,21200.0
2005-01-28 13:20:00,20.45,20.47,20.45,20.47,26400.0,11.554,11.5653,11.554,11.5653,26400.0
2005-01-28 13:25:00,20.47,20.53,20.47,20.53,24800.0,11.5653,11.5992,11.5653,11.5992,24800.0
2005-01-28 13:30:00,20.53,20.54,20.53,20.54,24800.0,11.5992,11.6048,11.5992,11.6048,24800.0
2005-01-28 13:35:00,20.53,20.53,20.52,20.52,26800.0,11.5992,11.5992,11.5935,11.5935,26800.0
2005-01-28 13:40:00,20.52,20.52,20.51,20.52,30000.0,11.5935,11.5935,11.5879,11.5935,30000.0
2005-01-28 13:45:00,20.52,20.59,20.52,20.58,28400.0,11.5935,11.6331,11.5935,11.6274,28400.0
2005-01-28 13:50:00,20.58,20.6,20.58,20.6,26400.0,11.6274,11.6387,11.6274,11.6387,26400.0
2005-01-28 13:55:00,20.59,20.6,20.58,20.58,26000.0,11.6331,11.6387,11.6274,11.6274,26000.0
2005-01-28 14:00:00,20.58,20.59,20.58,20.58,13600.0,11.6274,11.6331,11.6274,11.6274,13600.0
2005-01-28 14:05:00,20.58,20.58,20.54,20.54,29200.0,11.6274,11.6274,11.6048,11.6048,29200.0
2005-01-28 14:10:00,20.54,20.56,20.54,20.55,21600.0,11.6048,11.6161,11.6048,11.6105,21600.0
2005-01-28 14:15:00,20.55,20.58,20.55,20.57,28000.0,11.6105,11.6274,11.6105,11.6218,28000.0
2005-01-28 14:20:00,20.57,20.57,20.55,20.57,16400.0,11.6218,11.6218,11.6105,11.6218,16400.0
2005-01-28 14:25:00,20.57,20.64,20.57,20.6,33600.0,11.6218,11.6613,11.6218,11.6387,33600.0
2005-01-28 14:30:00,20.6,20.62,20.6,20.61,24000.0,11.6387,11.65,11.6387,11.6444,24000.0
2005-01-28 14:35:00,20.61,20.61,20.59,20.6,16800.0,11.6444,11.6444,11.6331,11.6387,16800.0
2005-01-28 14:40:00,20.61,20.61,20.6,20.6,36400.0,11.6444,11.6444,11.6387,11.6387,36400.0
2005-01-28 14:45:00,20.6,20.61,20.59,20.6,41600.0,11.6387,11.6444,11.6331,11.6387,41600.0
2005-01-28 14:50:00,20.6,20.6,20.55,20.56,36000.0,11.6387,11.6387,11.6105,11.6161,36000.0
2005-01-28 14:55:00,20.56,20.58,20.56,20.56,24800.0,11.6161,11.6274,11.6161,11.6161,24800.0
2005-01-28 15:00:00,20.55,20.56,20.54,20.56,24400.0,11.6105,11.6161,11.6048,11.6161,24400.0
2005-01-28 15:05:00,20.56,20.56,20.56,20.56,24800.0,11.6161,11.6161,11.6161,11.6161,24800.0
2005-01-28 15:10:00,20.55,20.57,20.55,20.56,17600.0,11.6105,11.6218,11.6105,11.6161,17600.0
2005-01-28 15:15:00,20.57,20.57,20.56,20.57,15600.0,11.6218,11.6218,11.6161,11.6218,15600.0
2005-01-28 15:20:00,20.56,20.6,20.56,20.6,51600.0,11.6161,11.6387,11.6161,11.6387,51600.0
2005-01-28 15:25:00,20.6,20.61,20.6,20.61,39600.0,11.6387,11.6444,11.6387,11.6444,39600.0
2005-01-28 15:30:00,20.61,20.61,20.6,20.6,58000.0,11.6444,11.6444,11.6387,11.6387,58000.0
2005-01-28 15:35:00,20.6,20.6,20.59,20.59,84800.0,11.6387,11.6387,11.6331,11.6331,84800.0
2005-01-28 15:40:00,20.58,20.63,20.58,20.63,98800.0,11.6274,11.6557,11.6274,11.6557,98800.0
2005-01-28 15:45:00,20.63,20.65,20.63,20.64,59200.0,11.6557,11.667,11.6557,11.6613,59200.0
2005-01-28 15:50:00,20.64,20.66,20.55,20.57,76800.0,11.6613,11.6726,11.6105,11.6218,76800.0
2005-01-28 15:55:00,20.56,20.63,20.56,20.62,34400.0,11.6161,11.6557,11.6161,11.65,34400.0
2005-01-31 09:35:00,20.79,20.79,20.74,20.74,61200.0,11.7461,11.7461,11.7178,11.7178,61200.0
2005-01-31 09:40:00,20.74,20.74,20.72,20.73,19200.0,11.7178,11.7178,11.7065,11.7122,19200.0
2005-01-31 09:45:00,20.72,20.72,20.62,20.63,22800.0,11.7065,11.7065,11.65,11.6557,22800.0
2005-01-31 09:50:00,20.63,20.73,20.63,20.7,21200.0,11.6557,11.7122,11.6557,11.6952,21200.0
2005-01-31 09:55:00,20.68,20.75,20.68,20.75,23200.0,11.6839,11.7235,11.6839,11.7235,23200.0
2005-01-31 10:00:00,20.76,20.87,20.76,20.87,26400.0,11.7291,11.7913,11.7291,11.7913,26400.0
2005-01-31 10:05:00,20.87,20.87,20.82,20.82,22000.0,11.7913,11.7913,11.763,11.763,22000.0
2005-01-31 10:10:00,20.81,20.81,20.76,20.76,28800.0,11.7574,11.7574,11.7291,11.7291,28800.0
2005-01-31 10:15:00,20.76,20.77,20.73,20.73,30000.0,11.7291,11.7348,11.7122,11.7122,30000.0
2005-01-31 10:20:00,20.73,20.73,20.7,20.7,24800.0,11.7122,11.7122,11.6952,11.6952,24800.0
2005-01-31 10:25:00,20.7,20.71,20.7,20.71,8800.0,11.6952,11.7009,11.6952,11.7009,8800.0
2005-01-31 10:30:00,20.72,20.74,20.71,20.74,24400.0,11.7065,11.7178,11.7009,11.7178,24400.0
2005-01-31 10:35:00,20.75,20.81,20.75,20.8,22000.0,11.7235,11.7574,11.7235,11.7517,22000.0
2005-01-31 10:40:00,20.81,20.83,20.81,20.81,11600.0,11.7574,11.7687,11.7574,11.7574,11600.0
2005-01-31 10:45:00,20.81,20.81,20.78,20.78,3600.0,11.7574,11.7574,11.7404,11.7404,3600.0
2005-01-31 10:50:00,20.78,20.78,20.76,20.78,13600.0,11.7404,11.7404,11.7291,11.7404,13600.0
2005-01-31 10:55:00,20.78,20.79,20.78,20.78,5600.0,11.7404,11.7461,11.7404,11.7404,5600.0
2005-01-31 11:00:00,20.79,20.79,20.77,20.78,11600.0,11.7461,11.7461,11.7348,11.7404,11600.0
2005-01-31 11:05:00,20.77,20.79,20.76,20.79,18000.0,11.7348,11.7461,11.7291,11.7461,18000.0
2005-01-31 11:10:00,20.78,20.8,20.78,20.8,15600.0,11.7404,11.7517,11.7404,11.7517,15600.0
2005-01-31 11:15:00,20.8,20.81,20.8,20.8,2800.0,11.7517,11.7574,11.7517,11.7517,2800.0
2005-01-31 11:20:00,20.8,20.86,20.8,20.86,26000.0,11.7517,11.7856,11.7517,11.7856,26000.0
2005-01-31 11:25:00,20.86,20.89,20.86,20.87,12800.0,11.7856,11.8026,11.7856,11.7913,12800.0
2005-01-31 11:30:00,20.87,20.88,20.87,20.87,7200.0,11.7913,11.7969,11.7913,11.7913,7200.0
2005-01-31 11:35:00,20.87,20.88,20.87,20.88,11600.0,11.7913,11.7969,11.7913,11.7969,11600.0
2005-01-31 11:40:00,20.88,20.88,20.88,20.88,4000.0,11.7969,11.7969,11.7969,11.7969,4000.0
2005-01-31 11:45:00,20.88,20.89,20.86,20.86,25200.0,11.7969,11.8026,11.7856,11.7856,25200.0
2005-01-31 11:50:00,20.86,20.89,20.86,20.89,21600.0,11.7856,11.8026,11.7856,11.8026,21600.0
2005-01-31 11:55:00,20.89,20.9,20.89,20.9,10400.0,11.8026,11.8082,11.8026,11.8082,10400.0
2005-01-31 12:00:00,20.9,20.91,20.9,20.91,22400.0,11.8082,11.8139,11.8082,11.8139,22400.0
2005-01-31 12:05:00,20.91,20.95,20.91,20.93,27600.0,11.8139,11.8365,11.8139,11.8252,27600.0
2005-01-31 12:10:00,20.92,20.92,20.88,20.88,18000.0,11.8195,11.8195,11.7969,11.7969,18000.0
2005-01-31 12:15:00,20.88,20.88,20.85,20.86,24000.0,11.7969,11.7969,11.78,11.7856,24000.0
2005-01-31 12:20:00,20.86,20.91,20.86,20.91,34400.0,11.7856,11.8139,11.7856,11.8139,34400.0
2005-01-31 12:25:00,20.92,20.97,20.92,20.96,33200.0,11.8195,11.8478,11.8195,11.8421,33200.0
2005-01-31 12:30:00,20.96,20.96,20.93,20.93,15200.0,11.8421,11.8421,11.8252,11.8252,15200.0
2005-01-31 12:35:00,20.93,20.93,20.93,20.93,7600.0,11.8252,11.8252,11.8252,11.8252,7600.0
2005-01-31 12:40:00,20.93,20.94,20.93,20.94,10800.0,11.8252,11.8308,11.8252,11.8308,10800.0
2005-01-31 12:45:00,20.94,20.94,20.92,20.93,11600.0,11.8308,11.8308,11.8195,11.8252,11600.0
2005-01-31 12:50:00,20.93,20.97,20.93,20.97,13200.0,11.8252,11.8478,11.8252,11.8478,13200.0
2005-01-31 12:55:00,20.96,20.97,20.96,20.97,9200.0,11.8421,11.8478,11.8421,11.8478,9200.0
2005-01-31 13:00:00,20.97,20.97,20.94,20.95,17200.0,11.8478,11.8478,11.8308,11.8365,17200.0
2005-01-31 13:05:00,20.95,20.96,20.95,20.96,10800.0,11.8365,11.8421,11.8365,11.8421,10800.0
2005-01-31 13:10:00,20.95,20.95,20.94,20.95,10000.0,11.8365,11.8365,11.8308,11.8365,10000.0
2005-01-31 13:15:00,20.94,20.94,20.92,20.92,6000.0,11.8308,11.8308,11.8195,11.8195,6000.0
2005-01-31 13:20:00,20.92,20.94,20.92,20.94,14800.0,11.8195,11.8308,11.8195,11.8308,14800.0
2005-01-31 13:25:00,20.94,20.96,20.94,20.95,9600.0,11.8308,11.8421,11.8308,11.8365,9600.0
2005-01-31 13:30:00,20.95,20.95,20.95,20.95,12000.0,11.8365,11.8365,11.8365,11.8365,12000.0
2005-01-31 13:35:00,20.95,20.95,20.93,20.94,27200.0,11.8365,11.8365,11.8252,11.8308,27200.0
2005-01-31 13:40:00,20.94,20.94,20.93,20.93,11200.0,11.8308,11.8308,11.8252,11.8252,11200.0
2005-01-31 13:45:00,20.93,20.94,20.9,20.9,13200.0,11.8252,11.8308,11.8082,11.8082,13200.0
2005-01-31 13:50:00,20.89,20.89,20.85,20.86,46000.0,11.8026,11.8026,11.78,11.7856,46000.0
2005-01-31 13:55:00,20.86,20.86,20.86,20.86,3600.0,11.7856,11.7856,11.7856,11.7856,3600.0
2005-01-31 14:00:00,20.86,20.87,20.85,20.86,9200.0,11.7856,11.7913,11.78,11.7856,9200.0
2005-01-31 14:05:00,20.87,20.89,20.87,20.89,7600.0,11.7913,11.8026,11.7913,11.8026,7600.0
2005-01-31 14:10:00,20.89,20.9,20.88,20.89,10400.0,11.8026,11.8082,11.7969,11.8026,10400.0
2005-01-31 14:15:00,20.9,20.91,20.89,20.89,25600.0,11.8082,11.8139,11.8026,11.8026,25600.0
2005-01-31 14:20:00,20.88,20.9,20.88,20.9,14400.0,11.7969,11.8082,11.7969,11.8082,14400.0
2005-01-31 14:25:00,20.9,20.9,20.89,20.89,20000.0,11.8082,11.8082,11.8026,11.8026,20000.0
2005-01-31 14:30:00,20.89,20.9,20.89,20.9,14000.0,11.8026,11.8082,11.8026,11.8082,14000.0
2005-01-31 14:35:00,20.9,20.92,20.9,20.92,38000.0,11.8082,11.8195,11.8082,11.8195,38000.0
2005-01-31 14:40:00,20.92,20.95,20.92,20.95,13600.0,11.8195,11.8365,11.8195,11.8365,13600.0
2005-01-31 14:45:00,20.95,20.95,20.95,20.95,9600.0,11.8365,11.8365,11.8365,11.8365,9600.0
2005-01-31 14:50:00,20.96,20.96,20.94,20.94,24400.0,11.8421,11.8421,11.8308,11.8308,24400.0
2005-01-31 14:55:00,20.94,20.94,20.94,20.94,26800.0,11.8308,11.8308,11.8308,11.8308,26800.0
2005-01-31 15:00:00,20.94,20.94,20.93,20.93,56400.0,11.8308,11.8308,11.8252,11.8252,56400.0
2005-01-31 15:05:00,20.93,20.93,20.9,20.9,66800.0,11.8252,11.8252,11.8082,11.8082,66800.0
2005-01-31 15:10:00,20.9,20.9,20.9,20.9,41200.0,11.8082,11.8082,11.8082,11.8082,41200.0
2005-01-31 15:15:00,20.9,20.9,20.9,20.9,149600.0,11.8082,11.8082,11.8082,11.8082,149600.0
2005-01-31 15:20:00,20.89,20.89,20.88,20.88,150000.0,11.8026,11.8026,11.7969,11.7969,150000.0
2005-01-31 15:25:00,20.88,20.88,20.87,20.87,22800.0,11.7969,11.7969,11.7913,11.7913,22800.0
2005-01-31 15:30:00,20.86,20.86,20.86,20.86,31200.0,11.7856,11.7856,11.7856,11.7856,31200.0
2005-01-31 15:35:00,20.86,20.87,20.84,20.85,76800.0,11.7856,11.7913,11.7743,11.78,76800.0
2005-01-31 15:40:00,20.84,20.88,20.84,20.87,57200.0,11.7743,11.7969,11.7743,11.7913,57200.0
2005-01-31 15:45:00,20.87,20.89,20.87,20.89,42000.0,11.7913,11.8026,11.7913,11.8026,42000.0
2005-01-31 15:50:00,20.89,20.89,20.88,20.89,142400.0,11.8026,11.8026,11.7969,11.8026,142400.0
2005-01-31 15:55:00,20.89,20.94,20.89,20.9,84000.0,11.8026,11.8308,11.8026,11.8082,84000.0
2005-02-01 09:30:00,20.99,20.99,20.93,20.94,40400.0,11.8591,11.8591,11.8252,11.8308,40400.0
2005-02-01 09:35:00,20.94,20.94,20.9,20.9,27600.0,11.8308,11.8308,11.8082,11.8082,27600.0
2005-02-01 09:40:00,20.9,21.0,20.9,21.0,60400.0,11.8082,11.8647,11.8082,11.8647,60400.0
2005-02-01 09:45:00,20.99,21.05,20.99,21.05,75600.0,11.8591,11.893,11.8591,11.893,75600.0
2005-02-01 09:50:00,21.06,21.11,21.06,21.06,32000.0,11.8986,11.9269,11.8986,11.8986,32000.0
2005-02-01 09:55:00,21.07,21.07,20.97,20.99,62800.0,11.9043,11.9043,11.8478,11.8591,62800.0
2005-02-01 10:00:00,21.06,21.06,21.03,21.03,70000.0,11.8986,11.8986,11.8817,11.8817,70000.0
2005-02-01 10:05:00,21.04,21.05,21.03,21.03,40800.0,11.8873,11.893,11.8817,11.8817,40800.0
2005-02-01 10:10:00,21.03,21.03,21.0,21.03,69600.0,11.8817,11.8817,11.8647,11.8817,69600.0
2005-02-01 10:15:00,21.04,21.05,21.01,21.02,78800.0,11.8873,11.893,11.8704,11.876,78800.0
2005-02-01 10:20:00,21.02,21.04,21.02,21.03,45600.0,11.876,11.8873,11.876,11.8817,45600.0
2005-02-01 10:25:00,21.03,21.04,21.03,21.03,194000.0,11.8817,11.8873,11.8817,11.8817,194000.0
2005-02-01 10:30:00,21.03,21.06,21.03,21.06,89200.0,11.8817,11.8986,11.8817,11.8986,89200.0
2005-02-01 10:35:00,21.06,21.11,21.06,21.08,88400.0,11.8986,11.9269,11.8986,11.9099,88400.0
2005-02-01 10:40:00,21.07,21.11,21.07,21.1,72000.0,11.9043,11.9269,11.9043,11.9212,72000.0
2005-02-01 10:45:00,21.1,21.1,21.1,21.1,19600.0,11.9212,11.9212,11.9212,11.9212,19600.0
2005-02-01 10:50:00,21.1,21.11,21.1,21.1,50800.0,11.9212,11.9269,11.9212,11.9212,50800.0
2005-02-01 10:55:00,21.1,21.11,21.1,21.11,37600.0,11.9212,11.9269,11.9212,11.9269,37600.0
2005-02-01 11:00:00,21.11,21.11,21.1,21.11,35200.0,11.9269,11.9269,11.9212,11.9269,35200.0
2005-02-01 11:05:00,21.11,21.12,21.11,21.11,46800.0,11.9269,11.9325,11.9269,11.9269,46800.0
2005-02-01 11:10:00,21.11,21.13,21.11,21.13,56000.0,11.9269,11.9382,11.9269,11.9382,56000.0
2005-02-01 11:15:00,21.13,21.13,21.12,21.12,51200.0,11.9382,11.9382,11.9325,11.9325,51200.0
2005-02-01 11:20:00,21.12,21.12,21.09,21.1,64800.0,11.9325,11.9325,11.9156,11.9212,64800.0
2005-02-01 11:25:00,21.09,21.09,21.08,21.09,33600.0,11.9156,11.9156,11.9099,11.9156,33600.0
2005-02-01 11:30:00,21.09,21.1,21.07,21.08,94000.0,11.9156,11.9212,11.9043,11.9099,94000.0
2005-02-01 11:35:00,21.08,21.1,21.08,21.1,30400.0,11.9099,11.9212,11.9099,11.9212,30400.0
2005-02-01 11:40:00,21.1,21.14,21.1,21.14,18800.0,11.9212,11.9438,11.9212,11.9438,18800.0
2005-02-01 11:45:00,21.15,21.17,21.14,21.17,40400.0,11.9495,11.9608,11.9438,11.9608,40400.0
2005-02-01 11:50:00,21.17,21.17,21.16,21.17,17200.0,11.9608,11.9608,11.9551,11.9608,17200.0
2005-02-01 11:55:00,21.17,21.19,21.17,21.18,36800.0,11.9608,11.9721,11.9608,11.9664,36800.0
2005-02-01 12:00:00,21.18,21.19,21.18,21.19,58400.0,11.9664,11.9721,11.9664,11.9721,58400.0
2005-02-01 12:05:00,21.19,21.2,21.19,21.19,27200.0,11.9721,11.9777,11.9721,11.9721,27200.0
2005-02-01 12:10:00,21.2,21.21,21.19,21.2,47600.0,11.9777,11.9834,11.9721,11.9777,47600.0
2005-02-01 12:15:00,21.2,21.21,21.2,21.2,50800.0,11.9777,11.9834,11.9777,11.9777,50800.0
2005-02-01 12:20:00,21.2,21.21,21.2,21.21,35600.0,11.9777,11.9834,11.9777,11.9834,35600.0
2005-02-01 12:25:00,21.21,21.22,21.21,21.22,21600.0,11.9834,11.989,11.9834,11.989,21600.0
2005-02-01 12:30:00,21.22,21.24,21.21,21.24,78000.0,11.989,12.0003,11.9834,12.0003,78000.0
2005-02-01 12:35:00,21.24,21.24,21.22,21.22,32000.0,12.0003,12.0003,11.989,11.989,32000.0
2005-02-01 12:40:00,21.22,21.23,21.22,21.23,29200.0,11.989,11.9947,11.989,11.9947,29200.0
2005-02-01 12:45:00,21.22,21.25,21.22,21.24,78000.0,11.989,12.006,11.989,12.0003,78000.0
2005-02-01 12:50:00,21.24,21.25,21.24,21.25,16400.0,12.0003,12.006,12.0003,12.006,16400.0
2005-02-01 12:55:00,21.24,21.25,21.24,21.24,60400.0,12.0003,12.006,12.0003,12.0003,60400.0
2005-02-01 13:00:00,21.25,21.25,21.24,21.24,22000.0,12.006,12.006,12.0003,12.0003,22000.0
2005-02-01 13:05:00,21.25,21.25,21.24,21.25,24400.0,12.006,12.006,12.0003,12.006,24400.0
2005-02-01 13:10:00,21.25,21.27,21.25,21.25,62000.0,12.006,12.0173,12.006,12.006,62000.0
2005-02-01 13:15:00,21.24,21.25,21.24,21.25,30000.0,12.0003,12.006,12.0003,12.006,30000.0
2005-02-01 13:20:00,21.25,21.26,21.25,21.26,7200.0,12.006,12.0116,12.006,12.0116,7200.0
2005-02-01 13:25:00,21.27,21.29,21.27,21.29,33600.0,12.0173,12.0286,12.0173,12.0286,33600.0
2005-02-01 13:30:00,21.29,21.29,21.26,21.26,34400.0,12.0286,12.0286,12.0116,12.0116,34400.0
2005-02-01 13:35:00,21.27,21.27,21.26,21.27,8000.0,12.0173,12.0173,12.0116,12.0173,8000.0
2005-02-01 13:40:00,21.28,21.28,21.25,21.26,21600.0,12.0229,12.0229,12.006,12.0116,21600.0
2005-02-01 13:45:00,21.26,21.27,21.24,21.26,24400.0,12.0116,12.0173,12.0003,12.0116,24400.0
2005-02-01 13:50:00,21.26,21.27,21.25,21.27,22400.0,12.0116,12.0173,12.006,12.0173,22400.0
2005-02-01 13:55:00,21.27,21.31,21.27,21.31,13200.0,12.0173,12.0399,12.0173,12.0399,13200.0
2005-02-01 14:00:00,21.31,21.31,21.31,21.31,11200.0,12.0399,12.0399,12.0399,12.0399,11200.0
2005-02-01 14:05:00,21.31,21.33,21.31,21.33,24000.0,12.0399,12.0512,12.0399,12.0512,24000.0
2005-02-01 14:10:00,21.33,21.33,21.32,21.33,22000.0,12.0512,12.0512,12.0455,12.0512,22000.0
2005-02-01 14:15:00,21.34,21.35,21.33,21.34,34000.0,12.0568,12.0625,12.0512,12.0568,34000.0
2005-02-01 14:20:00,21.34,21.38,21.34,21.37,36000.0,12.0568,12.0794,12.0568,12.0738,36000.0
2005-02-01 14:25:00,21.37,21.4,21.37,21.4,50400.0,12.0738,12.0907,12.0738,12.0907,50400.0
2005-02-01 14:30:00,21.4,21.4,21.35,21.36,69200.0,12.0907,12.0907,12.0625,12.0681,69200.0
2005-02-01 14:35:00,21.36,21.38,21.36,21.38,39200.0,12.0681,12.0794,12.0681,12.0794,39200.0
2005-02-01 14:40:00,21.38,21.4,21.38,21.39,22400.0,12.0794,12.0907,12.0794,12.0851,22400.0
2005-02-01 14:45:00,21.39,21.41,21.38,21.39,26800.0,12.0851,12.0964,12.0794,12.0851,26800.0
2005-02-01 14:50:00,21.39,21.39,21.38,21.39,33600.0,12.0851,12.0851,12.0794,12.0851,33600.0
2005-02-01 14:55:00,21.39,21.41,21.39,21.41,26400.0,12.0851,12.0964,12.0851,12.0964,26400.0
2005-02-01 15:00:00,21.41,21.42,21.4,21.4,85200.0,12.0964,12.102,12.0907,12.0907,85200.0
2005-02-01 15:05:00,21.41,21.45,21.41,21.44,70800.0,12.0964,12.119,12.0964,12.1133,70800.0
2005-02-01 15:10:00,21.44,21.48,21.44,21.48,60400.0,12.1133,12.1359,12.1133,12.1359,60400.0
2005-02-01 15:15:00,21.47,21.48,21.47,21.48,72000.0,12.1303,12.1359,12.1303,12.1359,72000.0
2005-02-01 15:20:00,21.48,21.48,21.46,21.46,51200.0,12.1359,12.1359,12.1246,12.1246,51200.0
2005-02-01 15:25:00,21.45,21.45,21.4,21.41,60400.0,12.119,12.119,12.0907,12.0964,60400.0
2005-02-01 15:30:00,21.41,21.41,21.37,21.37,60400.0,12.0964,12.0964,12.0738,12.0738,60400.0
2005-02-01 15:35:00,21.36,21.39,21.36,21.39,70000.0,12.0681,12.0851,12.0681,12.0851,70000.0
2005-02-01 15:40:00,21.39,21.39,21.37,21.38,54400.0,12.0851,12.0851,12.0738,12.0794,54400.0
2005-02-01 15:45:00,21.38,21.39,21.38,21.39,70400.0,12.0794,12.0851,12.0794,12.0851,70400.0
2005-02-01 15:50:00,21.39,21.39,21.35,21.38,61600.0,12.0851,12.0851,12.0625,12.0794,61600.0
2005-02-01 15:55:00,21.38,21.38,21.34,21.34,74000.0,12.0794,12.0794,12.0568,12.0568,74000.0
2005-02-02 09:30:00,21.24,21.27,21.24,21.27,82400.0,12.0003,12.0173,12.0003,12.0173,82400.0
2005-02-02 09:35:00,21.27,21.31,21.27,21.31,195200.0,12.0173,12.0399,12.0173,12.0399,195200.0
2005-02-02 09:40:00,21.3,21.33,21.24,21.25,66400.0,12.0342,12.0512,12.0003,12.006,66400.0
2005-02-02 09:45:00,21.25,21.3,21.25,21.28,112400.0,12.006,12.0342,12.006,12.0229,112400.0
2005-02-02 09:50:00,21.28,21.32,21.28,21.32,33600.0,12.0229,12.0455,12.0229,12.0455,33600.0
2005-02-02 09:55:00,21.32,21.34,21.29,21.3,49600.0,12.0455,12.0568,12.0286,12.0342,49600.0
2005-02-02 10:00:00,21.29,21.29,21.28,21.29,31600.0,12.0286,12.0286,12.0229,12.0286,31600.0
2005-02-02 10:05:00,21.28,21.33,21.28,21.32,37600.0,12.0229,12.0512,12.0229,12.0455,37600.0
2005-02-02 10:10:00,21.32,21.33,21.3,21.3,43200.0,12.0455,12.0512,12.0342,12.0342,43200.0
2005-02-02 10:15:00,21.32,21.32,21.26,21.26,68800.0,12.0455,12.0455,12.0116,12.0116,68800.0
2005-02-02 10:20:00,21.26,21.26,21.2,21.2,35600.0,12.0116,12.0116,11.9777,11.9777,35600.0
2005-02-02 10:25:00,21.2,21.21,21.2,21.21,24800.0,11.9777,11.9834,11.9777,11.9834,24800.0
2005-02-02 10:30:00,21.21,21.23,21.21,21.22,40400.0,11.9834,11.9947,11.9834,11.989,40400.0
2005-02-02 10:35:00,21.22,21.24,21.22,21.22,45200.0,11.989,12.0003,11.989,11.989,45200.0
2005-02-02 10:40:00,21.22,21.22,21.2,21.2,4800.0,11.989,11.989,11.9777,11.9777,4800.0
2005-02-02 10:45:00,21.2,21.2,21.18,21.18,10400.0,11.9777,11.9777,11.9664,11.9664,10400.0
2005-02-02 10:50:00,21.18,21.18,21.16,21.17,27200.0,11.9664,11.9664,11.9551,11.9608,27200.0
2005-02-02 10:55:00,21.16,21.18,21.15,21.18,19200.0,11.9551,11.9664,11.9495,11.9664,19200.0
2005-02-02 11:00:00,21.18,21.21,21.18,21.21,18800.0,11.9664,11.9834,11.9664,11.9834,18800.0
2005-02-02 11:05:00,21.2,21.23,21.2,21.22,31200.0,11.9777,11.9947,11.9777,11.989,31200.0
2005-02-02 11:10:00,21.22,21.22,21.21,21.22,17200.0,11.989,11.989,11.9834,11.989,17200.0
2005-02-02 11:15:00,21.22,21.23,21.22,21.23,10000.0,11.989,11.9947,11.989,11.9947,10000.0
2005-02-02 11:20:00,21.22,21.23,21.22,21.23,10800.0,11.989,11.9947,11.989,11.9947,10800.0
2005-02-02 11:25:00,21.23,21.23,21.22,21.22,10800.0,11.9947,11.9947,11.989,11.989,10800.0
2005-02-02 11:30:00,21.22,21.22,21.22,21.22,17200.0,11.989,11.989,11.989,11.989,17200.0
2005-02-02 11:35:00,21.22,21.23,21.22,21.22,18800.0,11.989,11.9947,11.989,11.989,18800.0
2005-02-02 11:40:00,21.22,21.22,21.21,21.22,20400.0,11.989,11.989,11.9834,11.989,20400.0
2005-02-02 11:45:00,21.22,21.23,21.22,21.23,16800.0,11.989,11.9947,11.989,11.9947,16800.0
2005-02-02 11:50:00,21.23,21.25,21.23,21.25,9200.0,11.9947,12.006,11.9947,12.006,9200.0
2005-02-02 11:55:00,21.25,21.25,21.24,21.25,11200.0,12.006,12.006,12.0003,12.006,11200.0
2005-02-02 12:00:00,21.25,21.25,21.23,21.23,12800.0,12.006,12.006,11.9947,11.9947,12800.0
2005-02-02 12:05:00,21.23,21.24,21.23,21.23,13200.0,11.9947,12.0003,11.9947,11.9947,13200.0
2005-02-02 12:10:00,21.24,21.24,21.23,21.24,18000.0,12.0003,12.0003,11.9947,12.0003,18000.0
2005-02-02 12:15:00,21.24,21.24,21.22,21.22,5600.0,12.0003,12.0003,11.989,11.989,5600.0
2005-02-02 12:20:00,21.23,21.23,21.23,21.23,6000.0,11.9947,11.9947,11.9947,11.9947,6000.0
2005-02-02 12:25:00,21.23,21.24,21.22,21.22,8000.0,11.9947,12.0003,11.989,11.989,8000.0
2005-02-02 12:30:00,21.21,21.22,21.21,21.22,9600.0,11.9834,11.989,11.9834,11.989,9600.0
2005-02-02 12:35:00,21.22,21.23,21.21,21.22,24800.0,11.989,11.9947,11.9834,11.989,24800.0
2005-02-02 12:40:00,21.22,21.25,21.22,21.25,16400.0,11.989,12.006,11.989,12.006,16400.0
2005-02-02 12:45:00,21.25,21.27,21.25,21.25,21600.0,12.006,12.0173,12.006,12.006,21600.0
2005-02-02 12:50:00,21.25,21.25,21.24,21.25,5600.0,12.006,12.006,12.0003,12.006,5600.0
2005-02-02 12:55:00,21.25,21.25,21.24,21.25,11200.0,12.006,12.006,12.0003,12.006,11200.0
2005-02-02 13:00:00,21.25,21.25,21.25,21.25,10400.0,12.006,12.006,12.006,12.006,10400.0
2005-02-02 13:05:00,21.25,21.25,21.25,21.25,6000.0,12.006,12.006,12.006,12.006,6000.0
2005-02-02 13:10:00,21.25,21.25,21.25,21.25,4800.0,12.006,12.006,12.006,12.006,4800.0
2005-02-02 13:15:00,21.25,21.25,21.24,21.24,8000.0,12.006,12.006,12.0003,12.0003,8000.0
2005-02-02 13:20:00,21.24,21.24,21.23,21.23,9200.0,12.0003,12.0003,11.9947,11.9947,9200.0
2005-02-02 13:25:00,21.23,21.23,21.23,21.23,32000.0,11.9947,11.9947,11.9947,11.9947,32000.0
2005-02-02 13:30:00,21.23,21.23,21.22,21.23,19200.0,11.9947,11.9947,11.989,11.9947,19200.0
2005-02-02 13:35:00,21.23,21.23,21.23,21.23,6800.0,11.9947,11.9947,11.9947,11.9947,6800.0
2005-02-02 13:40:00,21.23,21.23,21.23,21.23,5600.0,11.9947,11.9947,11.9947,11.9947,5600.0
2005-02-02 13:45:00,21.22,21.22,21.16,21.16,12400.0,11.989,11.989,11.9551,11.9551,12400.0
2005-02-02 13:50:00,21.15,21.16,21.15,21.15,15200.0,11.9495,11.9551,11.9495,11.9495,15200.0
2005-02-02 13:55:00,21.15,21.15,21.13,21.13,13600.0,11.9495,11.9495,11.9382,11.9382,13600.0
2005-02-02 14:00:00,21.13,21.13,21.13,21.13,8800.0,11.9382,11.9382,11.9382,11.9382,8800.0
2005-02-02 14:05:00,21.13,21.15,21.13,21.15,18000.0,11.9382,11.9495,11.9382,11.9495,18000.0
2005-02-02 14:10:00,21.15,21.17,21.15,21.16,24000.0,11.9495,11.9608,11.9495,11.9551,24000.0
2005-02-02 14:15:00,21.16,21.16,21.13,21.13,22000.0,11.9551,11.9551,11.9382,11.9382,22000.0
2005-02-02 14:20:00,21.13,21.18,21.13,21.18,30400.0,11.9382,11.9664,11.9382,11.9664,30400.0
2005-02-02 14:25:00,21.18,21.21,21.14,21.14,51600.0,11.9664,11.9834,11.9438,11.9438,51600.0
2005-02-02 14:30:00,21.14,21.14,21.09,21.09,88800.0,11.9438,11.9438,11.9156,11.9156,88800.0
2005-02-02 14:35:00,21.09,21.09,20.98,20.99,189200.0,11.9156,11.9156,11.8534,11.8591,189200.0
2005-02-02 14:40:00,20.98,20.99,20.92,20.94,160400.0,11.8534,11.8591,11.8195,11.8308,160400.0
2005-02-02 14:45:00,20.96,21.04,20.94,21.03,94400.0,11.8421,11.8873,11.8308,11.8817,94400.0
2005-02-02 14:50:00,21.04,21.07,21.02,21.02,74000.0,11.8873,11.9043,11.876,11.876,74000.0
2005-02-02 14:55:00,21.03,21.05,21.02,21.05,22000.0,11.8817,11.893,11.876,11.893,22000.0
2005-02-02 15:00:00,21.05,21.05,21.03,21.04,17200.0,11.893,11.893,11.8817,11.8873,17200.0
2005-02-02 15:05:00,21.03,21.06,21.02,21.05,55600.0,11.8817,11.8986,11.876,11.893,55600.0
2005-02-02 15:10:00,21.05,21.06,21.04,21.05,53600.0,11.893,11.8986,11.8873,11.893,53600.0
2005-02-02 15:15:00,21.04,21.06,21.03,21.05,72400.0,11.8873,11.8986,11.8817,11.893,72400.0
2005-02-02 15:20:00,21.05,21.1,21.05,21.07,60800.0,11.893,11.9212,11.893,11.9043,60800.0
2005-02-02 15:25:00,21.08,21.08,21.06,21.07,43600.0,11.9099,11.9099,11.8986,11.9043,43600.0
2005-02-02 15:30:00,21.07,21.07,21.04,21.04,18800.0,11.9043,11.9043,11.8873,11.8873,18800.0
2005-02-02 15:35:00,21.04,21.06,21.04,21.06,70000.0,11.8873,11.8986,11.8873,11.8986,70000.0
2005-02-02 15:40:00,21.05,21.05,21.01,21.03,73600.0,11.893,11.893,11.8704,11.8817,73600.0
2005-02-02 15:45:00,21.03,21.05,21.02,21.03,32800.0,11.8817,11.893,11.876,11.8817,32800.0
2005-02-02 15:50:00,21.03,21.08,21.03,21.08,81200.0,11.8817,11.9099,11.8817,11.9099,81200.0
2005-02-02 15:55:00,21.07,21.07,20.98,21.02,184800.0,11.9043,11.9043,11.8534,11.876,184800.0
2005-02-03 09:30:00,20.95,20.95,20.86,20.9,88400.0,11.8365,11.8365,11.7856,11.8082,88400.0
2005-02-03 09:35:00,20.89,20.95,20.89,20.94,62800.0,11.8026,11.8365,11.8026,11.8308,62800.0
2005-02-03 09:40:00,20.94,20.95,20.93,20.95,20400.0,11.8308,11.8365,11.8252,11.8365,20400.0
2005-02-03 09:45:00,20.94,20.97,20.94,20.97,36400.0,11.8308,11.8478,11.8308,11.8478,36400.0
2005-02-03 09:50:00,20.97,20.97,20.89,20.89,23600.0,11.8478,11.8478,11.8026,11.8026,23600.0
2005-02-03 09:55:00,20.89,20.91,20.89,20.91,12800.0,11.8026,11.8139,11.8026,11.8139,12800.0
2005-02-03 10:00:00,20.9,20.93,20.9,20.92,43200.0,11.8082,11.8252,11.8082,11.8195,43200.0
2005-02-03 10:05:00,20.92,20.93,20.91,20.92,16000.0,11.8195,11.8252,11.8139,11.8195,16000.0
2005-02-03 10:10:00,20.92,20.97,20.92,20.95,40400.0,11.8195,11.8478,11.8195,11.8365,40400.0
2005-02-03 10:15:00,20.95,20.96,20.94,20.96,34000.0,11.8365,11.8421,11.8308,11.8421,34000.0
2005-02-03 10:20:00,20.96,20.98,20.93,20.93,124400.0,11.8421,11.8534,11.8252,11.8252,124400.0
2005-02-03 10:25:00,20.93,20.95,20.93,20.94,33600.0,11.8252,11.8365,11.8252,11.8308,33600.0
2005-02-03 10:30:00,20.94,20.95,20.93,20.93,76400.0,11.8308,11.8365,11.8252,11.8252,76400.0
2005-02-03 10:35:00,20.93,20.96,20.93,20.95,70400.0,11.8252,11.8421,11.8252,11.8365,70400.0
2005-02-03 10:40:00,20.95,20.95,20.92,20.92,26000.0,11.8365,11.8365,11.8195,11.8195,26000.0
2005-02-03 10:45:00,20.92,20.93,20.91,20.93,24400.0,11.8195,11.8252,11.8139,11.8252,24400.0
2005-02-03 10:50:00,20.93,20.96,20.93,20.96,31600.0,11.8252,11.8421,11.8252,11.8421,31600.0
2005-02-03 10:55:00,20.95,20.95,20.92,20.93,33200.0,11.8365,11.8365,11.8195,11.8252,33200.0
2005-02-03 11:00:00,20.93,20.94,20.91,20.94,20800.0,11.8252,11.8308,11.8139,11.8308,20800.0
2005-02-03 11:05:00,20.94,20.95,20.94,20.95,13600.0,11.8308,11.8365,11.8308,11.8365,13600.0
2005-02-03 11:10:00,20.95,20.96,20.93,20.93,48400.0,11.8365,11.8421,11.8252,11.8252,48400.0
2005-02-03 11:15:00,20.92,20.96,20.91,20.96,40000.0,11.8195,11.8421,11.8139,11.8421,40000.0
2005-02-03 11:20:00,20.96,20.96,20.93,20.93,51600.0,11.8421,11.8421,11.8252,11.8252,51600.0
2005-02-03 11:25:00,20.93,20.94,20.93,20.94,16800.0,11.8252,11.8308,11.8252,11.8308,16800.0
2005-02-03 11:30:00,20.94,20.96,20.94,20.94,88400.0,11.8308,11.8421,11.8308,11.8308,88400.0
2005-02-03 11:35:00,20.94,20.95,20.94,20.95,42400.0,11.8308,11.8365,11.8308,11.8365,42400.0
2005-02-03 11:40:00,20.95,20.96,20.94,20.95,30000.0,11.8365,11.8421,11.8308,11.8365,30000.0
2005-02-03 11:45:00,20.95,20.95,20.94,20.95,6000.0,11.8365,11.8365,11.8308,11.8365,6000.0
2005-02-03 11:50:00,20.94,20.95,20.94,20.95,37200.0,11.8308,11.8365,11.8308,11.8365,37200.0
2005-02-03 11:55:00,20.95,20.95,20.92,20.93,11600.0,11.8365,11.8365,11.8195,11.8252,11600.0
2005-02-03 12:00:00,20.92,20.94,20.91,20.94,33200.0,11.8195,11.8308,11.8139,11.8308,33200.0
2005-02-03 12:05:00,20.94,20.95,20.92,20.94,18000.0,11.8308,11.8365,11.8195,11.8308,18000.0
2005-02-03 12:10:00,20.94,20.96,20.94,20.96,14400.0,11.8308,11.8421,11.8308,11.8421,14400.0
2005-02-03 12:15:00,20.96,20.96,20.93,20.94,14800.0,11.8421,11.8421,11.8252,11.8308,14800.0
2005-02-03 12:20:00,20.95,20.96,20.95,20.96,14800.0,11.8365,11.8421,11.8365,11.8421,14800.0
2005-02-03 12:25:00,20.96,20.96,20.96,20.96,13600.0,11.8421,11.8421,11.8421,11.8421,13600.0
2005-02-03 12:30:00,20.96,20.96,20.94,20.96,14000.0,11.8421,11.8421,11.8308,11.8421,14000.0
2005-02-03 12:35:00,20.96,20.96,20.94,20.96,9600.0,11.8421,11.8421,11.8308,11.8421,9600.0
2005-02-03 12:40:00,20.96,20.96,20.94,20.94,11600.0,11.8421,11.8421,11.8308,11.8308,11600.0
2005-02-03 12:45:00,20.93,20.95,20.93,20.93,15200.0,11.8252,11.8365,11.8252,11.8252,15200.0
2005-02-03 12:50:00,20.93,20.93,20.91,20.91,14000.0,11.8252,11.8252,11.8139,11.8139,14000.0
2005-02-03 12:55:00,20.91,20.92,20.91,20.92,8800.0,11.8139,11.8195,11.8139,11.8195,8800.0
2005-02-03 13:00:00,20.92,20.92,20.91,20.92,10800.0,11.8195,11.8195,11.8139,11.8195,10800.0
2005-02-03 13:05:00,20.91,20.93,20.91,20.93,15600.0,11.8139,11.8252,11.8139,11.8252,15600.0
2005-02-03 13:10:00,20.93,20.94,20.93,20.94,16400.0,11.8252,11.8308,11.8252,11.8308,16400.0
2005-02-03 13:15:00,20.94,20.95,20.94,20.95,12400.0,11.8308,11.8365,11.8308,11.8365,12400.0
2005-02-03 13:20:00,20.94,20.94,20.92,20.92,17600.0,11.8308,11.8308,11.8195,11.8195,17600.0
2005-02-03 13:25:00,20.92,20.93,20.92,20.93,21200.0,11.8195,11.8252,11.8195,11.8252,21200.0
2005-02-03 13:30:00,20.93,20.94,20.91,20.91,21200.0,11.8252,11.8308,11.8139,11.8139,21200.0
2005-02-03 13:35:00,20.91,20.92,20.9,20.92,10400.0,11.8139,11.8195,11.8082,11.8195,10400.0
2005-02-03 13:40:00,20.92,20.92,20.9,20.91,9200.0,11.8195,11.8195,11.8082,11.8139,9200.0
2005-02-03 13:45:00,20.91,20.92,20.91,20.92,20000.0,11.8139,11.8195,11.8139,11.8195,20000.0
2005-02-03 13:50:00,20.92,20.93,20.92,20.93,18800.0,11.8195,11.8252,11.8195,11.8252,18800.0
2005-02-03 13:55:00,20.93,20.95,20.93,20.95,20000.0,11.8252,11.8365,11.8252,11.8365,20000.0
2005-02-03 14:00:00,20.95,20.96,20.94,20.94,22800.0,11.8365,11.8421,11.8308,11.8308,22800.0
2005-02-03 14:05:00,20.94,20.96,20.94,20.96,18000.0,11.8308,11.8421,11.8308,11.8421,18000.0
2005-02-03 14:10:00,20.97,20.97,20.95,20.96,55200.0,11.8478,11.8478,11.8365,11.8421,55200.0
2005-02-03 14:15:00,20.96,20.96,20.95,20.96,25600.0,11.8421,11.8421,11.8365,11.8421,25600.0
2005-02-03 14:20:00,20.96,20.96,20.96,20.96,15200.0,11.8421,11.8421,11.8421,11.8421,15200.0
2005-02-03 14:25:00,20.96,20.96,20.96,20.96,7200.0,11.8421,11.8421,11.8421,11.8421,7200.0
2005-02-03 14:30:00,20.95,20.96,20.95,20.95,8800.0,11.8365,11.8421,11.8365,11.8365,8800.0
2005-02-03 14:35:00,20.95,20.96,20.95,20.96,39200.0,11.8365,11.8421,11.8365,11.8421,39200.0
2005-02-03 14:40:00,20.96,20.99,20.96,20.99,48400.0,11.8421,11.8591,11.8421,11.8591,48400.0
2005-02-03 14:45:00,20.99,21.01,20.99,21.0,34400.0,11.8591,11.8704,11.8591,11.8647,34400.0
2005-02-03 14:50:00,21.0,21.0,20.99,21.0,6800.0,11.8647,11.8647,11.8591,11.8647,6800.0
2005-02-03 14:55:00,21.0,21.02,21.0,21.02,19200.0,11.8647,11.876,11.8647,11.876,19200.0
2005-02-03 15:00:00,21.02,21.07,21.02,21.05,55200.0,11.876,11.9043,11.876,11.893,55200.0
2005-02-03 15:05:00,21.05,21.06,21.04,21.05,70800.0,11.893,11.8986,11.8873,11.893,70800.0
2005-02-03 15:10:00,21.05,21.05,21.04,21.05,54400.0,11.893,11.893,11.8873,11.893,54400.0
2005-02-03 15:15:00,21.05,21.08,21.05,21.08,36800.0,11.893,11.9099,11.893,11.9099,36800.0
2005-02-03 15:20:00,21.08,21.08,21.05,21.05,36400.0,11.9099,11.9099,11.893,11.893,36400.0
2005-02-03 15:25:00,21.06,21.08,21.05,21.08,36400.0,11.8986,11.9099,11.893,11.9099,36400.0
2005-02-03 15:30:00,21.08,21.12,21.08,21.12,45600.0,11.9099,11.9325,11.9099,11.9325,45600.0
2005-02-03 15:35:00,21.12,21.16,21.11,21.15,49600.0,11.9325,11.9551,11.9269,11.9495,49600.0
2005-02-03 15:40:00,21.15,21.17,21.15,21.16,56800.0,11.9495,11.9608,11.9495,11.9551,56800.0
2005-02-03 15:45:00,21.16,21.16,21.16,21.16,30000.0,11.9551,11.9551,11.9551,11.9551,30000.0
2005-02-03 15:50:00,21.16,21.17,21.16,21.16,75600.0,11.9551,11.9608,11.9551,11.9551,75600.0
2005-02-03 15:55:00,21.16,21.16,21.13,21.14,66000.0,11.9551,11.9551,11.9382,11.9438,66000.0
2005-02-04 09:30:00,21.07,21.13,21.07,21.13,31200.0,11.9043,11.9382,11.9043,11.9382,31200.0
2005-02-04 09:35:00,21.13,21.13,21.1,21.12,11200.0,11.9382,11.9382,11.9212,11.9325,11200.0
2005-02-04 09:40:00,21.14,21.18,21.14,21.18,16400.0,11.9438,11.9664,11.9438,11.9664,16400.0
2005-02-04 09:45:00,21.18,21.18,21.09,21.15,64400.0,11.9664,11.9664,11.9156,11.9495,64400.0
2005-02-04 09:50:00,21.13,21.18,21.13,21.17,35200.0,11.9382,11.9664,11.9382,11.9608,35200.0
2005-02-04 09:55:00,21.17,21.22,21.17,21.2,17600.0,11.9608,11.989,11.9608,11.9777,17600.0
2005-02-04 10:00:00,21.2,21.2,21.17,21.17,35600.0,11.9777,11.9777,11.9608,11.9608,35600.0
2005-02-04 10:05:00,21.15,21.15,21.13,21.14,30000.0,11.9495,11.9495,11.9382,11.9438,30000.0
2005-02-04 10:10:00,21.14,21.16,21.14,21.15,7200.0,11.9438,11.9551,11.9438,11.9495,7200.0
2005-02-04 10:15:00,21.15,21.18,21.13,21.18,22800.0,11.9495,11.9664,11.9382,11.9664,22800.0
2005-02-04 10:20:00,21.18,21.18,21.17,21.18,8400.0,11.9664,11.9664,11.9608,11.9664,8400.0
2005-02-04 10:25:00,21.18,21.18,21.17,21.18,11200.0,11.9664,11.9664,11.9608,11.9664,11200.0
2005-02-04 10:30:00,21.18,21.18,21.17,21.17,6800.0,11.9664,11.9664,11.9608,11.9608,6800.0
2005-02-04 10:35:00,21.17,21.18,21.17,21.17,3600.0,11.9608,11.9664,11.9608,11.9608,3600.0
2005-02-04 10:40:00,21.16,21.18,21.15,21.18,7200.0,11.9551,11.9664,11.9495,11.9664,7200.0
2005-02-04 10:45:00,21.17,21.17,21.15,21.16,6400.0,11.9608,11.9608,11.9495,11.9551,6400.0
2005-02-04 10:50:00,21.16,21.18,21.16,21.18,15200.0,11.9551,11.9664,11.9551,11.9664,15200.0
2005-02-04 10:55:00,21.18,21.19,21.18,21.18,40400.0,11.9664,11.9721,11.9664,11.9664,40400.0
2005-02-04 11:00:00,21.18,21.19,21.17,21.17,34000.0,11.9664,11.9721,11.9608,11.9608,34000.0
2005-02-04 11:05:00,21.17,21.18,21.17,21.18,17200.0,11.9608,11.9664,11.9608,11.9664,17200.0
2005-02-04 11:10:00,21.18,21.18,21.16,21.16,11600.0,11.9664,11.9664,11.9551,11.9551,11600.0
2005-02-04 11:15:00,21.17,21.17,21.16,21.16,4000.0,11.9608,11.9608,11.9551,11.9551,4000.0
2005-02-04 11:20:00,21.17,21.19,21.17,21.19,53600.0,11.9608,11.9721,11.9608,11.9721,53600.0
2005-02-04 11:25:00,21.19,21.19,21.19,21.19,8000.0,11.9721,11.9721,11.9721,11.9721,8000.0
2005-02-04 11:30:00,21.19,21.19,21.18,21.18,18800.0,11.9721,11.9721,11.9664,11.9664,18800.0
2005-02-04 11:35:00,21.19,21.19,21.15,21.16,35200.0,11.9721,11.9721,11.9495,11.9551,35200.0
2005-02-04 11:40:00,21.16,21.17,21.16,21.17,15600.0,11.9551,11.9608,11.9551,11.9608,15600.0
2005-02-04 11:45:00,21.17,21.18,21.17,21.18,11600.0,11.9608,11.9664,11.9608,11.9664,11600.0
2005-02-04 11:50:00,21.18,21.19,21.15,21.15,25200.0,11.9664,11.9721,11.9495,11.9495,25200.0
2005-02-04 11:55:00,21.16,21.16,21.14,21.14,7200.0,11.9551,11.9551,11.9438,11.9438,7200.0
2005-02-04 12:00:00,21.13,21.14,21.13,21.13,33600.0,11.9382,11.9438,11.9382,11.9382,33600.0
2005-02-04 12:05:00,21.13,21.16,21.13,21.16,21200.0,11.9382,11.9551,11.9382,11.9551,21200.0
2005-02-04 12:10:00,21.16,21.16,21.12,21.13,29600.0,11.9551,11.9551,11.9325,11.9382,29600.0
2005-02-04 12:15:00,21.14,21.15,21.13,21.15,4800.0,11.9438,11.9495,11.9382,11.9495,4800.0
2005-02-04 12:20:00,21.15,21.17,21.15,21.15,9200.0,11.9495,11.9608,11.9495,11.9495,9200.0
2005-02-04 12:25:00,21.16,21.18,21.16,21.18,6000.0,11.9551,11.9664,11.9551,11.9664,6000.0
2005-02-04 12:30:00,21.18,21.18,21.17,21.17,4800.0,11.9664,11.9664,11.9608,11.9608,4800.0
2005-02-04 12:35:00,21.18,21.18,21.18,21.18,1600.0,11.9664,11.9664,11.9664,11.9664,1600.0
2005-02-04 12:40:00,21.17,21.18,21.17,21.18,4800.0,11.9608,11.9664,11.9608,11.9664,4800.0
2005-02-04 12:45:00,21.18,21.19,21.18,21.19,16400.0,11.9664,11.9721,11.9664,11.9721,16400.0
2005-02-04 12:50:00,21.2,21.21,21.2,21.21,8800.0,11.9777,11.9834,11.9777,11.9834,8800.0
2005-02-04 12:55:00,21.21,21.22,21.2,21.2,17200.0,11.9834,11.989,11.9777,11.9777,17200.0
2005-02-04 13:00:00,21.2,21.2,21.18,21.18,7600.0,11.9777,11.9777,11.9664,11.9664,7600.0
2005-02-04 13:05:00,21.18,21.2,21.18,21.19,10800.0,11.9664,11.9777,11.9664,11.9721,10800.0
2005-02-04 13:10:00,21.19,21.2,21.19,21.2,3600.0,11.9721,11.9777,11.9721,11.9777,3600.0
2005-02-04 13:15:00,21.2,21.2,21.16,21.16,57200.0,11.9777,11.9777,11.9551,11.9551,57200.0
2005-02-04 13:20:00,21.16,21.16,21.08,21.08,102000.0,11.9551,11.9551,11.9099,11.9099,102000.0
2005-02-04 13:25:00,21.09,21.09,21.0,21.04,106000.0,11.9156,11.9156,11.8647,11.8873,106000.0
2005-02-04 13:30:00,21.05,21.07,21.05,21.06,14400.0,11.893,11.9043,11.893,11.8986,14400.0
2005-02-04 13:35:00,21.07,21.11,21.07,21.1,39600.0,11.9043,11.9269,11.9043,11.9212,39600.0
2005-02-04 13:40:00,21.1,21.14,21.1,21.11,37200.0,11.9212,11.9438,11.9212,11.9269,37200.0
2005-02-04 13:45:00,21.11,21.13,21.11,21.13,28000.0,11.9269,11.9382,11.9269,11.9382,28000.0
2005-02-04 13:50:00,21.13,21.14,21.09,21.1,8800.0,11.9382,11.9438,11.9156,11.9212,8800.0
2005-02-04 13:55:00,21.11,21.14,21.1,21.14,14800.0,11.9269,11.9438,11.9212,11.9438,14800.0
2005-02-04 14:00:00,21.15,21.19,21.15,21.15,28400.0,11.9495,11.9721,11.9495,11.9495,28400.0
2005-02-04 14:05:00,21.15,21.17,21.15,21.17,23600.0,11.9495,11.9608,11.9495,11.9608,23600.0
2005-02-04 14:10:00,21.18,21.18,21.17,21.18,37600.0,11.9664,11.9664,11.9608,11.9664,37600.0
2005-02-04 14:15:00,21.18,21.2,21.18,21.2,14400.0,11.9664,11.9777,11.9664,11.9777,14400.0
2005-02-04 14:20:00,21.2,21.21,21.18,21.19,54800.0,11.9777,11.9834,11.9664,11.9721,54800.0
2005-02-04 14:25:00,21.18,21.21,21.18,21.2,36000.0,11.9664,11.9834,11.9664,11.9777,36000.0
2005-02-04 14:30:00,21.2,21.2,21.17,21.17,128800.0,11.9777,11.9777,11.9608,11.9608,128800.0
2005-02-04 14:35:00,21.16,21.17,21.16,21.17,68000.0,11.9551,11.9608,11.9551,11.9608,68000.0
2005-02-04 14:40:00,21.17,21.18,21.17,21.17,13600.0,11.9608,11.9664,11.9608,11.9608,13600.0
2005-02-04 14:45:00,21.17,21.18,21.17,21.18,18000.0,11.9608,11.9664,11.9608,11.9664,18000.0
2005-02-04 14:50:00,21.17,21.17,21.16,21.17,8800.0,11.9608,11.9608,11.9551,11.9608,8800.0
2005-02-04 14:55:00,21.18,21.18,21.17,21.18,19200.0,11.9664,11.9664,11.9608,11.9664,19200.0
2005-02-04 15:00:00,21.18,21.21,21.18,21.21,20400.0,11.9664,11.9834,11.9664,11.9834,20400.0
2005-02-04 15:05:00,21.21,21.22,21.19,21.19,12800.0,11.9834,11.989,11.9721,11.9721,12800.0
2005-02-04 15:10:00,21.19,21.2,21.18,21.18,14000.0,11.9721,11.9777,11.9664,11.9664,14000.0
2005-02-04 15:15:00,21.18,21.2,21.18,21.2,12400.0,11.9664,11.9777,11.9664,11.9777,12400.0
2005-02-04 15:20:00,21.21,21.23,21.21,21.22,13200.0,11.9834,11.9947,11.9834,11.989,13200.0
2005-02-04 15:25:00,21.22,21.25,21.22,21.25,22400.0,11.989,12.006,11.989,12.006,22400.0
2005-02-04 15:30:00,21.25,21.28,21.25,21.27,27200.0,12.006,12.0229,12.006,12.0173,27200.0
2005-02-04 15:35:00,21.26,21.28,21.24,21.27,68400.0,12.0116,12.0229,12.0003,12.0173,68400.0
2005-02-04 15:40:00,21.27,21.28,21.27,21.28,45600.0,12.0173,12.0229,12.0173,12.0229,45600.0
2005-02-04 15:45:00,21.28,21.33,21.28,21.31,37600.0,12.0229,12.0512,12.0229,12.0399,37600.0
2005-02-04 15:50:00,21.31,21.34,21.3,21.34,73600.0,12.0399,12.0568,12.0342,12.0568,73600.0
2005-02-04 15:55:00,21.34,21.34,21.31,21.34,90000.0,12.0568,12.0568,12.0399,12.0568,90000.0
2005-02-07 09:30:00,21.35,21.35,21.27,21.27,33200.0,12.0625,12.0625,12.0173,12.0173,33200.0
2005-02-07 09:35:00,21.28,21.28,21.23,21.24,18000.0,12.0229,12.0229,11.9947,12.0003,18000.0
2005-02-07 09:40:00,21.23,21.24,21.2,21.22,36000.0,11.9947,12.0003,11.9777,11.989,36000.0
2005-02-07 09:45:00,21.22,21.25,21.19,21.25,60800.0,11.989,12.006,11.9721,12.006,60800.0
2005-02-07 09:50:00,21.25,21.33,21.25,21.33,18800.0,12.006,12.0512,12.006,12.0512,18800.0
2005-02-07 09:55:00,21.33,21.34,21.31,21.32,10000.0,12.0512,12.0568,12.0399,12.0455,10000.0
2005-02-07 10:00:00,21.31,21.31,21.28,21.3,20400.0,12.0399,12.0399,12.0229,12.0342,20400.0
2005-02-07 10:05:00,21.3,21.3,21.28,21.28,10400.0,12.0342,12.0342,12.0229,12.0229,10400.0
2005-02-07 10:10:00,21.28,21.28,21.25,21.25,26800.0,12.0229,12.0229,12.006,12.006,26800.0
2005-02-07 10:15:00,21.25,21.31,21.25,21.31,18800.0,12.006,12.0399,12.006,12.0399,18800.0
2005-02-07 10:20:00,21.31,21.32,21.31,21.32,14400.0,12.0399,12.0455,12.0399,12.0455,14400.0
2005-02-07 10:25:00,21.32,21.33,21.32,21.33,24800.0,12.0455,12.0512,12.0455,12.0512,24800.0
2005-02-07 10:30:00,21.33,21.36,21.32,21.33,80400.0,12.0512,12.0681,12.0455,12.0512,80400.0
2005-02-07 10:35:00,21.33,21.34,21.32,21.33,80000.0,12.0512,12.0568,12.0455,12.0512,80000.0
2005-02-07 10:40:00,21.33,21.34,21.32,21.32,36000.0,12.0512,12.0568,12.0455,12.0455,36000.0
2005-02-07 10:45:00,21.32,21.33,21.32,21.33,16800.0,12.0455,12.0512,12.0455,12.0512,16800.0
2005-02-07 10:50:00,21.33,21.35,21.33,21.35,24000.0,12.0512,12.0625,12.0512,12.0625,24000.0
2005-02-07 10:55:00,21.35,21.36,21.35,21.36,25600.0,12.0625,12.0681,12.0625,12.0681,25600.0
2005-02-07 11:00:00,21.36,21.36,21.35,21.35,30800.0,12.0681,12.0681,12.0625,12.0625,30800.0
2005-02-07 11:05:00,21.35,21.35,21.34,21.34,31200.0,12.0625,12.0625,12.0568,12.0568,31200.0
2005-02-07 11:10:00,21.34,21.36,21.34,21.36,29600.0,12.0568,12.0681,12.0568,12.0681,29600.0
2005-02-07 11:15:00,21.36,21.38,21.36,21.38,27200.0,12.0681,12.0794,12.0681,12.0794,27200.0
2005-02-07 11:20:00,21.38,21.39,21.37,21.37,15200.0,12.0794,12.0851,12.0738,12.0738,15200.0
2005-02-07 11:25:00,21.37,21.37,21.36,21.36,6800.0,12.0738,12.0738,12.0681,12.0681,6800.0
2005-02-07 11:30:00,21.36,21.36,21.33,21.33,18400.0,12.0681,12.0681,12.0512,12.0512,18400.0
2005-02-07 11:35:00,21.33,21.33,21.33,21.33,24400.0,12.0512,12.0512,12.0512,12.0512,24400.0
2005-02-07 11:40:00,21.33,21.33,21.32,21.33,22800.0,12.0512,12.0512,12.0455,12.0512,22800.0
2005-02-07 11:45:00,21.33,21.33,21.33,21.33,5600.0,12.0512,12.0512,12.0512,12.0512,5600.0
2005-02-07 11:50:00,21.33,21.38,21.33,21.38,28800.0,12.0512,12.0794,12.0512,12.0794,28800.0
2005-02-07 11:55:00,21.38,21.41,21.38,21.41,34400.0,12.0794,12.0964,12.0794,12.0964,34400.0
2005-02-07 12:00:00,21.41,21.41,21.4,21.4,31200.0,12.0964,12.0964,12.0907,12.0907,31200.0
2005-02-07 12:05:00,21.39,21.42,21.39,21.42,35200.0,12.0851,12.102,12.0851,12.102,35200.0
2005-02-07 12:10:00,21.42,21.42,21.41,21.41,21200.0,12.102,12.102,12.0964,12.0964,21200.0
2005-02-07 12:15:00,21.41,21.41,21.41,21.41,26800.0,12.0964,12.0964,12.0964,12.0964,26800.0
2005-02-07 12:20:00,21.41,21.42,21.41,21.41,32000.0,12.0964,12.102,12.0964,12.0964,32000.0
2005-02-07 12:25:00,21.41,21.42,21.41,21.41,20400.0,12.0964,12.102,12.0964,12.0964,20400.0
2005-02-07 12:30:00,21.41,21.42,21.41,21.41,18800.0,12.0964,12.102,12.0964,12.0964,18800.0
2005-02-07 12:35:00,21.41,21.41,21.39,21.39,19200.0,12.0964,12.0964,12.0851,12.0851,19200.0
2005-02-07 12:40:00,21.39,21.4,21.39,21.4,15200.0,12.0851,12.0907,12.0851,12.0907,15200.0
2005-02-07 12:45:00,21.4,21.41,21.4,21.41,9600.0,12.0907,12.0964,12.0907,12.0964,9600.0
2005-02-07 12:50:00,21.42,21.42,21.41,21.41,5200.0,12.102,12.102,12.0964,12.0964,5200.0
2005-02-07 12:55:00,21.42,21.43,21.41,21.42,33600.0,12.102,12.1077,12.0964,12.102,33600.0
2005-02-07 13:00:00,21.42,21.42,21.38,21.38,23200.0,12.102,12.102,12.0794,12.0794,23200.0
2005-02-07 13:05:00,21.38,21.38,21.37,21.38,16400.0,12.0794,12.0794,12.0738,12.0794,16400.0
2005-02-07 13:10:00,21.38,21.39,21.38,21.38,16800.0,12.0794,12.0851,12.0794,12.0794,16800.0
2005-02-07 13:15:00,21.38,21.38,21.36,21.36,10800.0,12.0794,12.0794,12.0681,12.0681,10800.0
2005-02-07 13:20:00,21.36,21.38,21.34,21.38,48400.0,12.0681,12.0794,12.0568,12.0794,48400.0
2005-02-07 13:25:00,21.38,21.39,21.38,21.39,14000.0,12.0794,12.0851,12.0794,12.0851,14000.0
2005-02-07 13:30:00,21.39,21.39,21.38,21.38,7200.0,12.0851,12.0851,12.0794,12.0794,7200.0
2005-02-07 13:35:00,21.38,21.38,21.38,21.38,16000.0,12.0794,12.0794,12.0794,12.0794,16000.0
2005-02-07 13:40:00,21.38,21.39,21.38,21.39,12400.0,12.0794,12.0851,12.0794,12.0851,12400.0
2005-02-07 13:45:00,21.39,21.4,21.39,21.4,27600.0,12.0851,12.0907,12.0851,12.0907,27600.0
2005-02-07 13:50:00,21.4,21.42,21.4,21.42,19200.0,12.0907,12.102,12.0907,12.102,19200.0
2005-02-07 13:55:00,21.42,21.42,21.41,21.41,16800.0,12.102,12.102,12.0964,12.0964,16800.0
2005-02-07 14:00:00,21.41,21.43,21.41,21.43,13600.0,12.0964,12.1077,12.0964,12.1077,13600.0
2005-02-07 14:05:00,21.43,21.43,21.4,21.4,25600.0,12.1077,12.1077,12.0907,12.0907,25600.0
2005-02-07 14:10:00,21.4,21.4,21.39,21.39,16400.0,12.0907,12.0907,12.0851,12.0851,16400.0
2005-02-07 14:15:00,21.39,21.39,21.39,21.39,8800.0,12.0851,12.0851,12.0851,12.0851,8800.0
2005-02-07 14:20:00,21.39,21.4,21.39,21.4,17200.0,12.0851,12.0907,12.0851,12.0907,17200.0
2005-02-07 14:25:00,21.4,21.41,21.4,21.41,23600.0,12.0907,12.0964,12.0907,12.0964,23600.0
2005-02-07 14:30:00,21.41,21.44,21.41,21.43,48800.0,12.0964,12.1133,12.0964,12.1077,48800.0
2005-02-07 14:35:00,21.43,21.43,21.41,21.42,23600.0,12.1077,12.1077,12.0964,12.102,23600.0
2005-02-07 14:40:00,21.42,21.43,21.41,21.41,35200.0,12.102,12.1077,12.0964,12.0964,35200.0
2005-02-07 14:45:00,21.41,21.41,21.41,21.41,15200.0,12.0964,12.0964,12.0964,12.0964,15200.0
2005-02-07 14:50:00,21.41,21.43,21.41,21.43,23200.0,12.0964,12.1077,12.0964,12.1077,23200.0
2005-02-07 14:55:00,21.43,21.43,21.42,21.42,32000.0,12.1077,12.1077,12.102,12.102,32000.0
2005-02-07 15:00:00,21.42,21.42,21.41,21.41,22000.0,12.102,12.102,12.0964,12.0964,22000.0
2005-02-07 15:05:00,21.41,21.43,21.41,21.43,28000.0,12.0964,12.1077,12.0964,12.1077,28000.0
2005-02-07 15:10:00,21.43,21.45,21.43,21.45,28000.0,12.1077,12.119,12.1077,12.119,28000.0
2005-02-07 15:15:00,21.45,21.45,21.43,21.43,28400.0,12.119,12.119,12.1077,12.1077,28400.0
2005-02-07 15:20:00,21.43,21.43,21.42,21.42,18400.0,12.1077,12.1077,12.102,12.102,18400.0
2005-02-07 15:25:00,21.42,21.44,21.42,21.44,56400.0,12.102,12.1133,12.102,12.1133,56400.0
2005-02-07 15:30:00,21.44,21.44,21.43,21.43,31200.0,12.1133,12.1133,12.1077,12.1077,31200.0
2005-02-07 15:35:00,21.43,21.43,21.43,21.43,43200.0,12.1077,12.1077,12.1077,12.1077,43200.0
2005-02-07 15:40:00,21.43,21.45,21.43,21.43,50400.0,12.1077,12.119,12.1077,12.1077,50400.0
2005-02-07 15:45:00,21.44,21.44,21.43,21.44,67600.0,12.1133,12.1133,12.1077,12.1133,67600.0
2005-02-07 15:50:00,21.44,21.45,21.43,21.45,66400.0,12.1133,12.119,12.1077,12.119,66400.0
2005-02-07 15:55:00,21.45,21.45,21.42,21.42,92400.0,12.119,12.119,12.102,12.102,92400.0
2005-02-08 09:30:00,21.4,21.4,21.36,21.39,56000.0,12.0907,12.0907,12.0681,12.0851,56000.0
2005-02-08 09:35:00,21.4,21.43,21.4,21.4,24800.0,12.0907,12.1077,12.0907,12.0907,24800.0
2005-02-08 09:40:00,21.4,21.41,21.39,21.4,28000.0,12.0907,12.0964,12.0851,12.0907,28000.0
2005-02-08 09:45:00,21.4,21.46,21.39,21.46,34400.0,12.0907,12.1246,12.0851,12.1246,34400.0
2005-02-08 09:50:00,21.46,21.49,21.46,21.48,15600.0,12.1246,12.1416,12.1246,12.1359,15600.0
2005-02-08 09:55:00,21.47,21.52,21.47,21.5,18400.0,12.1303,12.1585,12.1303,12.1472,18400.0
2005-02-08 10:00:00,21.5,21.5,21.47,21.47,8000.0,12.1472,12.1472,12.1303,12.1303,8000.0
2005-02-08 10:05:00,21.47,21.47,21.45,21.45,4800.0,12.1303,12.1303,12.119,12.119,4800.0
2005-02-08 10:10:00,21.45,21.45,21.42,21.42,11600.0,12.119,12.119,12.102,12.102,11600.0
2005-02-08 10:15:00,21.41,21.41,21.4,21.4,16400.0,12.0964,12.0964,12.0907,12.0907,16400.0
2005-02-08 10:20:00,21.4,21.41,21.38,21.38,56800.0,12.0907,12.0964,12.0794,12.0794,56800.0
2005-02-08 10:25:00,21.38,21.39,21.35,21.35,39600.0,12.0794,12.0851,12.0625,12.0625,39600.0
2005-02-08 10:30:00,21.35,21.4,21.34,21.34,44400.0,12.0625,12.0907,12.0568,12.0568,44400.0
2005-02-08 10:35:00,21.34,21.35,21.33,21.35,35200.0,12.0568,12.0625,12.0512,12.0625,35200.0
2005-02-08 10:40:00,21.35,21.36,21.35,21.36,24000.0,12.0625,12.0681,12.0625,12.0681,24000.0
2005-02-08 10:45:00,21.36,21.36,21.35,21.35,25600.0,12.0681,12.0681,12.0625,12.0625,25600.0
2005-02-08 10:50:00,21.34,21.34,21.33,21.33,7200.0,12.0568,12.0568,12.0512,12.0512,7200.0
2005-02-08 10:55:00,21.33,21.34,21.32,21.34,70400.0,12.0512,12.0568,12.0455,12.0568,70400.0
2005-02-08 11:00:00,21.34,21.35,21.34,21.35,28000.0,12.0568,12.0625,12.0568,12.0625,28000.0
2005-02-08 11:05:00,21.36,21.37,21.36,21.36,19200.0,12.0681,12.0738,12.0681,12.0681,19200.0
2005-02-08 11:10:00,21.36,21.37,21.34,21.34,27200.0,12.0681,12.0738,12.0568,12.0568,27200.0
2005-02-08 11:15:00,21.34,21.35,21.34,21.34,28000.0,12.0568,12.0625,12.0568,12.0568,28000.0
2005-02-08 11:20:00,21.34,21.34,21.32,21.33,37200.0,12.0568,12.0568,12.0455,12.0512,37200.0
2005-02-08 11:25:00,21.32,21.34,21.32,21.34,21600.0,12.0455,12.0568,12.0455,12.0568,21600.0
2005-02-08 11:30:00,21.34,21.34,21.31,21.32,20000.0,12.0568,12.0568,12.0399,12.0455,20000.0
2005-02-08 11:35:00,21.32,21.33,21.31,21.32,21600.0,12.0455,12.0512,12.0399,12.0455,21600.0
2005-02-08 11:40:00,21.32,21.34,21.32,21.34,23200.0,12.0455,12.0568,12.0455,12.0568,23200.0
2005-02-08 11:45:00,21.31,21.31,21.31,21.31,14000.0,12.0399,12.0399,12.0399,12.0399,14000.0
2005-02-08 11:50:00,21.28,21.28,21.23,21.23,38000.0,12.0229,12.0229,11.9947,11.9947,38000.0
2005-02-08 11:55:00,21.23,21.24,21.21,21.24,22800.0,11.9947,12.0003,11.9834,12.0003,22800.0
2005-02-08 12:00:00,21.23,21.23,21.2,21.21,8800.0,11.9947,11.9947,11.9777,11.9834,8800.0
2005-02-08 12:05:00,21.21,21.22,21.19,21.22,23200.0,11.9834,11.989,11.9721,11.989,23200.0
2005-02-08 12:10:00,21.21,21.21,21.16,21.16,13600.0,11.9834,11.9834,11.9551,11.9551,13600.0
2005-02-08 12:15:00,21.16,21.21,21.16,21.21,17600.0,11.9551,11.9834,11.9551,11.9834,17600.0
2005-02-08 12:20:00,21.21,21.22,21.2,21.21,6000.0,11.9834,11.989,11.9777,11.9834,6000.0
2005-02-08 12:25:00,21.21,21.21,21.18,21.2,13200.0,11.9834,11.9834,11.9664,11.9777,13200.0
2005-02-08 12:30:00,21.19,21.2,21.18,21.18,8800.0,11.9721,11.9777,11.9664,11.9664,8800.0
2005-02-08 12:35:00,21.19,21.21,21.19,21.19,10000.0,11.9721,11.9834,11.9721,11.9721,10000.0
2005-02-08 12:40:00,21.19,21.21,21.19,21.19,8400.0,11.9721,11.9834,11.9721,11.9721,8400.0
2005-02-08 12:45:00,21.2,21.21,21.2,21.21,4400.0,11.9777,11.9834,11.9777,11.9834,4400.0
2005-02-08 12:50:00,21.21,21.21,21.19,21.2,8000.0,11.9834,11.9834,11.9721,11.9777,8000.0
2005-02-08 12:55:00,21.21,21.24,21.21,21.24,5200.0,11.9834,12.0003,11.9834,12.0003,5200.0
2005-02-08 13:00:00,21.22,21.22,21.2,21.2,7200.0,11.989,11.989,11.9777,11.9777,7200.0
2005-02-08 13:05:00,21.2,21.25,21.19,21.25,14400.0,11.9777,12.006,11.9721,12.006,14400.0
2005-02-08 13:10:00,21.25,21.26,21.25,21.26,5600.0,12.006,12.0116,12.006,12.0116,5600.0
2005-02-08 13:15:00,21.26,21.26,21.24,21.25,4800.0,12.0116,12.0116,12.0003,12.006,4800.0
2005-02-08 13:20:00,21.25,21.25,21.25,21.25,3600.0,12.006,12.006,12.006,12.006,3600.0
2005-02-08 13:25:00,21.25,21.26,21.25,21.25,10000.0,12.006,12.0116,12.006,12.006,10000.0
2005-02-08 13:30:00,21.24,21.25,21.24,21.25,4800.0,12.0003,12.006,12.0003,12.006,4800.0
2005-02-08 13:35:00,21.25,21.25,21.25,21.25,800.0,12.006,12.006,12.006,12.006,800.0
2005-02-08 13:40:00,21.26,21.27,21.26,21.26,8400.0,12.0116,12.0173,12.0116,12.0116,8400.0
2005-02-08 13:45:00,21.26,21.27,21.26,21.26,2400.0,12.0116,12.0173,12.0116,12.0116,2400.0
2005-02-08 13:50:00,21.26,21.27,21.25,21.25,9200.0,12.0116,12.0173,12.006,12.006,9200.0
2005-02-08 13:55:00,21.25,21.25,21.25,21.25,3600.0,12.006,12.006,12.006,12.006,3600.0
2005-02-08 14:00:00,21.26,21.27,21.26,21.27,4400.0,12.0116,12.0173,12.0116,12.0173,4400.0
2005-02-08 14:05:00,21.27,21.27,21.25,21.25,17200.0,12.0173,12.0173,12.006,12.006,17200.0
2005-02-08 14:10:00,21.25,21.27,21.25,21.27,14000.0,12.006,12.0173,12.006,12.0173,14000.0
2005-02-08 14:15:00,21.27,21.28,21.27,21.27,10000.0,12.0173,12.0229,12.0173,12.0173,10000.0
2005-02-08 14:20:00,21.27,21.28,21.26,21.26,16800.0,12.0173,12.0229,12.0116,12.0116,16800.0
2005-02-08 14:25:00,21.26,21.27,21.25,21.25,9600.0,12.0116,12.0173,12.006,12.006,9600.0
2005-02-08 14:30:00,21.24,21.24,21.23,21.24,14000.0,12.0003,12.0003,11.9947,12.0003,14000.0
2005-02-08 14:35:00,21.23,21.25,21.23,21.25,10400.0,11.9947,12.006,11.9947,12.006,10400.0
2005-02-08 14:40:00,21.25,21.26,21.25,21.26,9200.0,12.006,12.0116,12.006,12.0116,9200.0
2005-02-08 14:45:00,21.26,21.28,21.25,21.28,20000.0,12.0116,12.0229,12.006,12.0229,20000.0
2005-02-08 14:50:00,21.27,21.28,21.27,21.27,8000.0,12.0173,12.0229,12.0173,12.0173,8000.0
2005-02-08 14:55:00,21.27,21.28,21.27,21.28,6000.0,12.0173,12.0229,12.0173,12.0229,6000.0
2005-02-08 15:00:00,21.28,21.31,21.28,21.31,6800.0,12.0229,12.0399,12.0229,12.0399,6800.0
2005-02-08 15:05:00,21.31,21.32,21.3,21.31,33600.0,12.0399,12.0455,12.0342,12.0399,33600.0
2005-02-08 15:10:00,21.32,21.33,21.31,21.31,22400.0,12.0455,12.0512,12.0399,12.0399,22400.0
2005-02-08 15:15:00,21.32,21.33,21.31,21.31,17200.0,12.0455,12.0512,12.0399,12.0399,17200.0
2005-02-08 15:20:00,21.31,21.34,21.31,21.33,17200.0,12.0399,12.0568,12.0399,12.0512,17200.0
2005-02-08 15:25:00,21.33,21.33,21.33,21.33,8000.0,12.0512,12.0512,12.0512,12.0512,8000.0
2005-02-08 15:30:00,21.33,21.34,21.33,21.34,16800.0,12.0512,12.0568,12.0512,12.0568,16800.0
2005-02-08 15:35:00,21.35,21.36,21.33,21.33,22000.0,12.0625,12.0681,12.0512,12.0512,22000.0
2005-02-08 15:40:00,21.33,21.33,21.3,21.31,31200.0,12.0512,12.0512,12.0342,12.0399,31200.0
2005-02-08 15:45:00,21.31,21.32,21.31,21.31,30800.0,12.0399,12.0455,12.0399,12.0399,30800.0
2005-02-08 15:50:00,21.31,21.31,21.28,21.3,55200.0,12.0399,12.0399,12.0229,12.0342,55200.0
2005-02-08 15:55:00,21.29,21.35,21.29,21.33,27200.0,12.0286,12.0625,12.0286,12.0512,27200.0
2005-02-09 09:30:00,21.29,21.38,21.29,21.38,55600.0,12.0286,12.0794,12.0286,12.0794,55600.0
2005-02-09 09:35:00,21.38,21.54,21.38,21.5,37600.0,12.0794,12.1698,12.0794,12.1472,37600.0
2005-02-09 09:40:00,21.49,21.5,21.35,21.35,44400.0,12.1416,12.1472,12.0625,12.0625,44400.0
2005-02-09 09:45:00,21.35,21.45,21.35,21.45,54800.0,12.0625,12.119,12.0625,12.119,54800.0
2005-02-09 09:50:00,21.44,21.44,21.36,21.37,15600.0,12.1133,12.1133,12.0681,12.0738,15600.0
2005-02-09 09:55:00,21.36,21.42,21.36,21.41,68800.0,12.0681,12.102,12.0681,12.0964,68800.0
2005-02-09 10:00:00,21.4,21.45,21.4,21.43,32000.0,12.0907,12.119,12.0907,12.1077,32000.0
2005-02-09 10:05:00,21.42,21.42,21.37,21.38,8800.0,12.102,12.102,12.0738,12.0794,8800.0
2005-02-09 10:10:00,21.38,21.38,21.3,21.31,23600.0,12.0794,12.0794,12.0342,12.0399,23600.0
2005-02-09 10:15:00,21.31,21.31,21.24,21.24,143200.0,12.0399,12.0399,12.0003,12.0003,143200.0
2005-02-09 10:20:00,21.25,21.25,21.2,21.21,42800.0,12.006,12.006,11.9777,11.9834,42800.0
2005-02-09 10:25:00,21.21,21.22,21.19,21.19,22000.0,11.9834,11.989,11.9721,11.9721,22000.0
2005-02-09 10:30:00,21.19,21.19,21.15,21.16,32400.0,11.9721,11.9721,11.9495,11.9551,32400.0
2005-02-09 10:35:00,21.16,21.17,21.16,21.16,12000.0,11.9551,11.9608,11.9551,11.9551,12000.0
2005-02-09 10:40:00,21.16,21.16,21.14,21.14,24000.0,11.9551,11.9551,11.9438,11.9438,24000.0
2005-02-09 10:45:00,21.14,21.15,21.14,21.15,4800.0,11.9438,11.9495,11.9438,11.9495,4800.0
2005-02-09 10:50:00,21.15,21.16,21.14,21.14,15200.0,11.9495,11.9551,11.9438,11.9438,15200.0
2005-02-09 10:55:00,21.13,21.14,21.11,21.14,17600.0,11.9382,11.9438,11.9269,11.9438,17600.0
2005-02-09 11:00:00,21.13,21.13,21.11,21.11,21200.0,11.9382,11.9382,11.9269,11.9269,21200.0
2005-02-09 11:05:00,21.11,21.14,21.1,21.13,27200.0,11.9269,11.9438,11.9212,11.9382,27200.0
2005-02-09 11:10:00,21.12,21.18,21.12,21.18,28400.0,11.9325,11.9664,11.9325,11.9664,28400.0
2005-02-09 11:15:00,21.18,21.21,21.18,21.21,16800.0,11.9664,11.9834,11.9664,11.9834,16800.0
2005-02-09 11:20:00,21.21,21.21,21.2,21.2,3600.0,11.9834,11.9834,11.9777,11.9777,3600.0
2005-02-09 11:25:00,21.2,21.21,21.19,21.2,9200.0,11.9777,11.9834,11.9721,11.9777,9200.0
2005-02-09 11:30:00,21.2,21.2,21.18,21.19,12400.0,11.9777,11.9777,11.9664,11.9721,12400.0
2005-02-09 11:35:00,21.2,21.21,21.19,21.19,14000.0,11.9777,11.9834,11.9721,11.9721,14000.0
2005-02-09 11:40:00,21.18,21.19,21.15,21.16,41600.0,11.9664,11.9721,11.9495,11.9551,41600.0
2005-02-09 11:45:00,21.15,21.16,21.15,21.15,14800.0,11.9495,11.9551,11.9495,11.9495,14800.0
2005-02-09 11:50:00,21.15,21.17,21.15,21.17,14400.0,11.9495,11.9608,11.9495,11.9608,14400.0
2005-02-09 11:55:00,21.17,21.17,21.15,21.16,25600.0,11.9608,11.9608,11.9495,11.9551,25600.0
2005-02-09 12:00:00,21.16,21.16,21.16,21.16,0.0,11.9551,11.9551,11.9551,11.9551,0.0
2005-02-09 12:05:00,21.17,21.17,21.16,21.16,4400.0,11.9608,11.9608,11.9551,11.9551,4400.0
2005-02-09 12:10:00,21.15,21.16,21.15,21.16,1600.0,11.9495,11.9551,11.9495,11.9551,1600.0
2005-02-09 12:15:00,21.16,21.16,21.13,21.15,16800.0,11.9551,11.9551,11.9382,11.9495,16800.0
2005-02-09 12:20:00,21.15,21.15,21.14,21.15,3200.0,11.9495,11.9495,11.9438,11.9495,3200.0
2005-02-09 12:25:00,21.16,21.16,21.15,21.15,2800.0,11.9551,11.9551,11.9495,11.9495,2800.0
2005-02-09 12:30:00,21.14,21.14,21.14,21.14,400.0,11.9438,11.9438,11.9438,11.9438,400.0
2005-02-09 12:35:00,21.14,21.14,21.14,21.14,1200.0,11.9438,11.9438,11.9438,11.9438,1200.0
2005-02-09 12:40:00,21.14,21.14,21.14,21.14,0.0,11.9438,11.9438,11.9438,11.9438,0.0
2005-02-09 12:45:00,21.13,21.13,21.13,21.13,8800.0,11.9382,11.9382,11.9382,11.9382,8800.0
2005-02-09 12:50:00,21.13,21.13,21.13,21.13,2400.0,11.9382,11.9382,11.9382,11.9382,2400.0
2005-02-09 12:55:00,21.13,21.14,21.13,21.13,19600.0,11.9382,11.9438,11.9382,11.9382,19600.0
2005-02-09 13:00:00,21.13,21.13,21.13,21.13,13600.0,11.9382,11.9382,11.9382,11.9382,13600.0
2005-02-09 13:05:00,21.13,21.14,21.09,21.11,45600.0,11.9382,11.9438,11.9156,11.9269,45600.0
2005-02-09 13:10:00,21.11,21.14,21.11,21.14,13200.0,11.9269,11.9438,11.9269,11.9438,13200.0
2005-02-09 13:15:00,21.13,21.13,21.11,21.12,6000.0,11.9382,11.9382,11.9269,11.9325,6000.0
2005-02-09 13:20:00,21.13,21.14,21.13,21.14,16400.0,11.9382,11.9438,11.9382,11.9438,16400.0
2005-02-09 13:25:00,21.14,21.15,21.14,21.14,6800.0,11.9438,11.9495,11.9438,11.9438,6800.0
2005-02-09 13:30:00,21.15,21.15,21.14,21.14,4800.0,11.9495,11.9495,11.9438,11.9438,4800.0
2005-02-09 13:35:00,21.14,21.14,21.12,21.12,22000.0,11.9438,11.9438,11.9325,11.9325,22000.0
2005-02-09 13:40:00,21.13,21.13,21.11,21.11,8000.0,11.9382,11.9382,11.9269,11.9269,8000.0
2005-02-09 13:45:00,21.12,21.12,21.11,21.11,3200.0,11.9325,11.9325,11.9269,11.9269,3200.0
2005-02-09 13:50:00,21.1,21.12,21.09,21.11,13600.0,11.9212,11.9325,11.9156,11.9269,13600.0
2005-02-09 13:55:00,21.11,21.11,21.1,21.11,3600.0,11.9269,11.9269,11.9212,11.9269,3600.0
2005-02-09 14:00:00,21.1,21.1,21.09,21.09,4000.0,11.9212,11.9212,11.9156,11.9156,4000.0
2005-02-09 14:05:00,21.08,21.09,21.03,21.04,23200.0,11.9099,11.9156,11.8817,11.8873,23200.0
2005-02-09 14:10:00,21.04,21.05,21.03,21.05,44400.0,11.8873,11.893,11.8817,11.893,44400.0
2005-02-09 14:15:00,21.05,21.06,21.04,21.05,27200.0,11.893,11.8986,11.8873,11.893,27200.0
2005-02-09 14:20:00,21.05,21.05,21.05,21.05,11600.0,11.893,11.893,11.893,11.893,11600.0
2005-02-09 14:25:00,21.04,21.04,21.03,21.04,40800.0,11.8873,11.8873,11.8817,11.8873,40800.0
2005-02-09 14:30:00,21.04,21.05,21.04,21.05,18400.0,11.8873,11.893,11.8873,11.893,18400.0
2005-02-09 14:35:00,21.05,21.07,21.05,21.07,12400.0,11.893,11.9043,11.893,11.9043,12400.0
2005-02-09 14:40:00,21.07,21.07,21.05,21.05,10800.0,11.9043,11.9043,11.893,11.893,10800.0
2005-02-09 14:45:00,21.05,21.05,21.05,21.05,6000.0,11.893,11.893,11.893,11.893,6000.0
2005-02-09 14:50:00,21.05,21.05,21.03,21.03,28000.0,11.893,11.893,11.8817,11.8817,28000.0
2005-02-09 14:55:00,21.03,21.06,21.02,21.05,72400.0,11.8817,11.8986,11.876,11.893,72400.0
2005-02-09 15:00:00,21.05,21.06,21.04,21.05,38800.0,11.893,11.8986,11.8873,11.893,38800.0
2005-02-09 15:05:00,21.05,21.05,21.04,21.05,30800.0,11.893,11.893,11.8873,11.893,30800.0
2005-02-09 15:10:00,21.05,21.06,21.03,21.06,25200.0,11.893,11.8986,11.8817,11.8986,25200.0
2005-02-09 15:15:00,21.06,21.08,21.06,21.08,19600.0,11.8986,11.9099,11.8986,11.9099,19600.0
2005-02-09 15:20:00,21.07,21.1,21.07,21.1,31600.0,11.9043,11.9212,11.9043,11.9212,31600.0
2005-02-09 15:25:00,21.1,21.11,21.1,21.1,17600.0,11.9212,11.9269,11.9212,11.9212,17600.0
2005-02-09 15:30:00,21.1,21.12,21.1,21.12,18000.0,11.9212,11.9325,11.9212,11.9325,18000.0
2005-02-09 15:35:00,21.12,21.13,21.08,21.1,32800.0,11.9325,11.9382,11.9099,11.9212,32800.0
2005-02-09 15:40:00,21.1,21.1,21.08,21.1,36400.0,11.9212,11.9212,11.9099,11.9212,36400.0
2005-02-09 15:45:00,21.1,21.14,21.09,21.09,26800.0,11.9212,11.9438,11.9156,11.9156,26800.0
2005-02-09 15:50:00,21.09,21.09,21.06,21.06,25200.0,11.9156,11.9156,11.8986,11.8986,25200.0
2005-02-09 15:55:00,21.06,21.09,21.05,21.08,32800.0,11.8986,11.9156,11.893,11.9099,32800.0
2005-02-10 09:30:00,21.09,21.13,21.09,21.13,31200.0,11.9156,11.9382,11.9156,11.9382,31200.0
2005-02-10 09:35:00,21.14,21.14,21.0,21.0,23200.0,11.9438,11.9438,11.8647,11.8647,23200.0
2005-02-10 09:40:00,20.99,21.06,20.97,21.02,41200.0,11.8591,11.8986,11.8478,11.876,41200.0
2005-02-10 09:45:00,21.02,21.03,21.0,21.0,6400.0,11.876,11.8817,11.8647,11.8647,6400.0
2005-02-10 09:50:00,21.0,21.06,20.99,21.06,14400.0,11.8647,11.8986,11.8591,11.8986,14400.0
2005-02-10 09:55:00,21.06,21.07,21.04,21.07,16800.0,11.8986,11.9043,11.8873,11.9043,16800.0
2005-02-10 10:00:00,21.07,21.11,21.07,21.11,17600.0,11.9043,11.9269,11.9043,11.9269,17600.0
2005-02-10 10:05:00,21.11,21.14,21.1,21.13,12000.0,11.9269,11.9438,11.9212,11.9382,12000.0
2005-02-10 10:10:00,21.13,21.14,21.12,21.12,16800.0,11.9382,11.9438,11.9325,11.9325,16800.0
2005-02-10 10:15:00,21.12,21.16,21.11,21.16,14000.0,11.9325,11.9551,11.9269,11.9551,14000.0
2005-02-10 10:20:00,21.16,21.17,21.15,21.17,24400.0,11.9551,11.9608,11.9495,11.9608,24400.0
2005-02-10 10:25:00,21.17,21.19,21.13,21.13,20000.0,11.9608,11.9721,11.9382,11.9382,20000.0
2005-02-10 10:30:00,21.13,21.15,21.11,21.12,25600.0,11.9382,11.9495,11.9269,11.9325,25600.0
2005-02-10 10:35:00,21.12,21.13,21.08,21.11,35600.0,11.9325,11.9382,11.9099,11.9269,35600.0
2005-02-10 10:40:00,21.11,21.14,21.11,21.14,4000.0,11.9269,11.9438,11.9269,11.9438,4000.0
2005-02-10 10:45:00,21.14,21.15,21.12,21.12,26000.0,11.9438,11.9495,11.9325,11.9325,26000.0
2005-02-10 10:50:00,21.12,21.15,21.11,21.15,21200.0,11.9325,11.9495,11.9269,11.9495,21200.0
2005-02-10 10:55:00,21.16,21.21,21.16,21.21,19200.0,11.9551,11.9834,11.9551,11.9834,19200.0
2005-02-10 11:00:00,21.21,21.22,21.2,21.2,30000.0,11.9834,11.989,11.9777,11.9777,30000.0
2005-02-10 11:05:00,21.19,21.26,21.18,21.26,46400.0,11.9721,12.0116,11.9664,12.0116,46400.0
2005-02-10 11:10:00,21.26,21.28,21.25,21.26,52800.0,12.0116,12.0229,12.006,12.0116,52800.0
2005-02-10 11:15:00,21.24,21.24,21.18,21.19,154000.0,12.0003,12.0003,11.9664,11.9721,154000.0
2005-02-10 11:20:00,21.19,21.2,21.14,21.2,119600.0,11.9721,11.9777,11.9438,11.9777,119600.0
2005-02-10 11:25:00,21.2,21.21,21.19,21.2,34000.0,11.9777,11.9834,11.9721,11.9777,34000.0
2005-02-10 11:30:00,21.2,21.24,21.2,21.24,17600.0,11.9777,12.0003,11.9777,12.0003,17600.0
2005-02-10 11:35:00,21.24,21.24,21.21,21.21,18000.0,12.0003,12.0003,11.9834,11.9834,18000.0
2005-02-10 11:40:00,21.21,21.21,21.15,21.15,29200.0,11.9834,11.9834,11.9495,11.9495,29200.0
2005-02-10 11:45:00,21.15,21.15,21.15,21.15,11200.0,11.9495,11.9495,11.9495,11.9495,11200.0
2005-02-10 11:50:00,21.16,21.17,21.15,21.16,20400.0,11.9551,11.9608,11.9495,11.9551,20400.0
2005-02-10 11:55:00,21.17,21.18,21.15,21.15,20400.0,11.9608,11.9664,11.9495,11.9495,20400.0
2005-02-10 12:00:00,21.16,21.16,21.14,21.14,10800.0,11.9551,11.9551,11.9438,11.9438,10800.0
2005-02-10 12:05:00,21.14,21.15,21.12,21.12,14800.0,11.9438,11.9495,11.9325,11.9325,14800.0
2005-02-10 12:10:00,21.13,21.13,21.09,21.09,21200.0,11.9382,11.9382,11.9156,11.9156,21200.0
2005-02-10 12:15:00,21.09,21.09,21.09,21.09,8000.0,11.9156,11.9156,11.9156,11.9156,8000.0
2005-02-10 12:20:00,21.1,21.14,21.09,21.13,34400.0,11.9212,11.9438,11.9156,11.9382,34400.0
2005-02-10 12:25:00,21.14,21.15,21.14,21.15,10800.0,11.9438,11.9495,11.9438,11.9495,10800.0
2005-02-10 12:30:00,21.15,21.15,21.11,21.11,13200.0,11.9495,11.9495,11.9269,11.9269,13200.0
2005-02-10 12:35:00,21.11,21.12,21.11,21.12,5600.0,11.9269,11.9325,11.9269,11.9325,5600.0
2005-02-10 12:40:00,21.13,21.14,21.11,21.12,14400.0,11.9382,11.9438,11.9269,11.9325,14400.0
2005-02-10 12:45:00,21.12,21.13,21.1,21.1,28000.0,11.9325,11.9382,11.9212,11.9212,28000.0
2005-02-10 12:50:00,21.1,21.1,21.04,21.04,29600.0,11.9212,11.9212,11.8873,11.8873,29600.0
2005-02-10 12:55:00,21.04,21.08,21.02,21.08,27200.0,11.8873,11.9099,11.876,11.9099,27200.0
2005-02-10 13:00:00,21.08,21.08,21.07,21.08,16000.0,11.9099,11.9099,11.9043,11.9099,16000.0
2005-02-10 13:05:00,21.08,21.08,21.04,21.04,12400.0,11.9099,11.9099,11.8873,11.8873,12400.0
2005-02-10 13:10:00,21.05,21.08,21.05,21.07,14400.0,11.893,11.9099,11.893,11.9043,14400.0
2005-02-10 13:15:00,21.07,21.07,21.06,21.07,20800.0,11.9043,11.9043,11.8986,11.9043,20800.0
2005-02-10 13:20:00,21.07,21.08,21.07,21.08,11600.0,11.9043,11.9099,11.9043,11.9099,11600.0
2005-02-10 13:25:00,21.08,21.12,21.08,21.12,22400.0,11.9099,11.9325,11.9099,11.9325,22400.0
2005-02-10 13:30:00,21.12,21.14,21.11,21.13,30400.0,11.9325,11.9438,11.9269,11.9382,30400.0
2005-02-10 13:35:00,21.14,21.16,21.13,21.15,23600.0,11.9438,11.9551,11.9382,11.9495,23600.0
2005-02-10 13:40:00,21.15,21.15,21.13,21.13,4000.0,11.9495,11.9495,11.9382,11.9382,4000.0
2005-02-10 13:45:00,21.13,21.13,21.12,21.13,10000.0,11.9382,11.9382,11.9325,11.9382,10000.0
2005-02-10 13:50:00,21.13,21.13,21.12,21.13,13600.0,11.9382,11.9382,11.9325,11.9382,13600.0
2005-02-10 13:55:00,21.13,21.16,21.13,21.16,22400.0,11.9382,11.9551,11.9382,11.9551,22400.0
2005-02-10 14:00:00,21.16,21.22,21.16,21.2,51600.0,11.9551,11.989,11.9551,11.9777,51600.0
2005-02-10 14:05:00,21.19,21.2,21.17,21.17,17200.0,11.9721,11.9777,11.9608,11.9608,17200.0
2005-02-10 14:10:00,21.17,21.18,21.17,21.18,12000.0,11.9608,11.9664,11.9608,11.9664,12000.0
2005-02-10 14:15:00,21.18,21.2,21.18,21.19,9200.0,11.9664,11.9777,11.9664,11.9721,9200.0
2005-02-10 14:20:00,21.19,21.19,21.18,21.19,7600.0,11.9721,11.9721,11.9664,11.9721,7600.0
2005-02-10 14:25:00,21.19,21.19,21.18,21.19,5600.0,11.9721,11.9721,11.9664,11.9721,5600.0
2005-02-10 14:30:00,21.19,21.19,21.18,21.18,2000.0,11.9721,11.9721,11.9664,11.9664,2000.0
2005-02-10 14:35:00,21.18,21.18,21.17,21.18,12000.0,11.9664,11.9664,11.9608,11.9664,12000.0
2005-02-10 14:40:00,21.18,21.2,21.18,21.2,17600.0,11.9664,11.9777,11.9664,11.9777,17600.0
2005-02-10 14:45:00,21.21,21.25,21.21,21.25,15200.0,11.9834,12.006,11.9834,12.006,15200.0
2005-02-10 14:50:00,21.25,21.26,21.22,21.23,34000.0,12.006,12.0116,11.989,11.9947,34000.0
2005-02-10 14:55:00,21.23,21.25,21.22,21.25,18400.0,11.9947,12.006,11.989,12.006,18400.0
2005-02-10 15:00:00,21.25,21.25,21.22,21.22,13600.0,12.006,12.006,11.989,11.989,13600.0
2005-02-10 15:05:00,21.22,21.25,21.22,21.25,25200.0,11.989,12.006,11.989,12.006,25200.0
2005-02-10 15:10:00,21.25,21.25,21.24,21.24,6400.0,12.006,12.006,12.0003,12.0003,6400.0
2005-02-10 15:15:00,21.23,21.24,21.21,21.24,16000.0,11.9947,12.0003,11.9834,12.0003,16000.0
2005-02-10 15:20:00,21.24,21.25,21.19,21.19,16400.0,12.0003,12.006,11.9721,11.9721,16400.0
2005-02-10 15:25:00,21.19,21.24,21.18,21.24,24400.0,11.9721,12.0003,11.9664,12.0003,24400.0
2005-02-10 15:30:00,21.24,21.25,21.21,21.25,19600.0,12.0003,12.006,11.9834,12.006,19600.0
2005-02-10 15:35:00,21.25,21.25,21.21,21.21,14000.0,12.006,12.006,11.9834,11.9834,14000.0
2005-02-10 15:40:00,21.21,21.22,21.2,21.21,28800.0,11.9834,11.989,11.9777,11.9834,28800.0
2005-02-10 15:45:00,21.21,21.23,21.21,21.21,24800.0,11.9834,11.9947,11.9834,11.9834,24800.0
2005-02-10 15:50:00,21.21,21.25,21.21,21.25,26800.0,11.9834,12.006,11.9834,12.006,26800.0
2005-02-10 15:55:00,21.26,21.26,21.22,21.24,77600.0,12.0116,12.0116,11.989,12.0003,77600.0
2005-02-11 09:30:00,21.22,21.23,21.2,21.21,12400.0,11.989,11.9947,11.9777,11.9834,12400.0
2005-02-11 09:35:00,21.2,21.27,21.2,21.26,7600.0,11.9777,12.0173,11.9777,12.0116,7600.0
2005-02-11 09:40:00,21.23,21.35,21.23,21.35,11200.0,11.9947,12.0625,11.9947,12.0625,11200.0
2005-02-11 09:45:00,21.36,21.4,21.31,21.31,42000.0,12.0681,12.0907,12.0399,12.0399,42000.0
2005-02-11 09:50:00,21.31,21.33,21.29,21.33,23200.0,12.0399,12.0512,12.0286,12.0512,23200.0
2005-02-11 09:55:00,21.33,21.34,21.33,21.34,8000.0,12.0512,12.0568,12.0512,12.0568,8000.0
2005-02-11 10:00:00,21.33,21.33,21.3,21.3,9600.0,12.0512,12.0512,12.0342,12.0342,9600.0
2005-02-11 10:05:00,21.3,21.3,21.23,21.28,39200.0,12.0342,12.0342,11.9947,12.0229,39200.0
2005-02-11 10:10:00,21.28,21.3,21.26,21.29,30800.0,12.0229,12.0342,12.0116,12.0286,30800.0
2005-02-11 10:15:00,21.29,21.31,21.29,21.3,11600.0,12.0286,12.0399,12.0286,12.0342,11600.0
2005-02-11 10:20:00,21.32,21.32,21.27,21.28,6000.0,12.0455,12.0455,12.0173,12.0229,6000.0
2005-02-11 10:25:00,21.29,21.39,21.28,21.35,45600.0,12.0286,12.0851,12.0229,12.0625,45600.0
2005-02-11 10:30:00,21.35,21.36,21.33,21.36,52800.0,12.0625,12.0681,12.0512,12.0681,52800.0
2005-02-11 10:35:00,21.35,21.35,21.32,21.34,22000.0,12.0625,12.0625,12.0455,12.0568,22000.0
2005-02-11 10:40:00,21.34,21.35,21.34,21.34,4400.0,12.0568,12.0625,12.0568,12.0568,4400.0
2005-02-11 10:45:00,21.34,21.39,21.34,21.37,29600.0,12.0568,12.0851,12.0568,12.0738,29600.0
2005-02-11 10:50:00,21.38,21.38,21.37,21.38,12800.0,12.0794,12.0794,12.0738,12.0794,12800.0
2005-02-11 10:55:00,21.38,21.38,21.38,21.38,30400.0,12.0794,12.0794,12.0794,12.0794,30400.0
2005-02-11 11:00:00,21.38,21.4,21.38,21.4,28000.0,12.0794,12.0907,12.0794,12.0907,28000.0
2005-02-11 11:05:00,21.4,21.44,21.4,21.42,33600.0,12.0907,12.1133,12.0907,12.102,33600.0
2005-02-11 11:10:00,21.43,21.5,21.42,21.49,42800.0,12.1077,12.1472,12.102,12.1416,42800.0
2005-02-11 11:15:00,21.5,21.51,21.49,21.5,20000.0,12.1472,12.1529,12.1416,12.1472,20000.0
2005-02-11 11:20:00,21.5,21.5,21.47,21.48,16000.0,12.1472,12.1472,12.1303,12.1359,16000.0
2005-02-11 11:25:00,21.47,21.63,21.47,21.63,80000.0,12.1303,12.2207,12.1303,12.2207,80000.0
2005-02-11 11:30:00,21.67,21.67,21.61,21.67,78000.0,12.2433,12.2433,12.2094,12.2433,78000.0
2005-02-11 11:35:00,21.67,21.68,21.66,21.67,25200.0,12.2433,12.2489,12.2376,12.2433,25200.0
2005-02-11 11:40:00,21.67,21.68,21.67,21.68,51600.0,12.2433,12.2489,12.2433,12.2489,51600.0
2005-02-11 11:45:00,21.68,21.71,21.68,21.68,46400.0,12.2489,12.2659,12.2489,12.2489,46400.0
2005-02-11 11:50:00,21.69,21.7,21.67,21.69,42400.0,12.2546,12.2602,12.2433,12.2546,42400.0
2005-02-11 11:55:00,21.7,21.74,21.7,21.74,65600.0,12.2602,12.2828,12.2602,12.2828,65600.0
2005-02-11 12:00:00,21.74,21.75,21.71,21.72,41600.0,12.2828,12.2884,12.2659,12.2715,41600.0
2005-02-11 12:05:00,21.72,21.73,21.71,21.71,32000.0,12.2715,12.2772,12.2659,12.2659,32000.0
2005-02-11 12:10:00,21.71,21.72,21.69,21.72,24400.0,12.2659,12.2715,12.2546,12.2715,24400.0
2005-02-11 12:15:00,21.72,21.72,21.69,21.7,80400.0,12.2715,12.2715,12.2546,12.2602,80400.0
2005-02-11 12:20:00,21.71,21.74,21.71,21.73,40000.0,12.2659,12.2828,12.2659,12.2772,40000.0
2005-02-11 12:25:00,21.74,21.75,21.74,21.75,18000.0,12.2828,12.2884,12.2828,12.2884,18000.0
2005-02-11 12:30:00,21.73,21.73,21.71,21.73,32400.0,12.2772,12.2772,12.2659,12.2772,32400.0
2005-02-11 12:35:00,21.72,21.72,21.69,21.7,33600.0,12.2715,12.2715,12.2546,12.2602,33600.0
2005-02-11 12:40:00,21.69,21.7,21.67,21.67,13600.0,12.2546,12.2602,12.2433,12.2433,13600.0
2005-02-11 12:45:00,21.67,21.69,21.66,21.69,11600.0,12.2433,12.2546,12.2376,12.2546,11600.0
2005-02-11 12:50:00,21.68,21.68,21.68,21.68,2800.0,12.2489,12.2489,12.2489,12.2489,2800.0
2005-02-11 12:55:00,21.67,21.67,21.66,21.67,8800.0,12.2433,12.2433,12.2376,12.2433,8800.0
2005-02-11 13:00:00,21.67,21.68,21.66,21.66,8800.0,12.2433,12.2489,12.2376,12.2376,8800.0
2005-02-11 13:05:00,21.64,21.66,21.61,21.66,63200.0,12.2263,12.2376,12.2094,12.2376,63200.0
2005-02-11 13:10:00,21.65,21.65,21.62,21.62,35200.0,12.232,12.232,12.215,12.215,35200.0
2005-02-11 13:15:00,21.62,21.62,21.61,21.61,31600.0,12.215,12.215,12.2094,12.2094,31600.0
2005-02-11 13:20:00,21.61,21.62,21.61,21.62,16800.0,12.2094,12.215,12.2094,12.215,16800.0
2005-02-11 13:25:00,21.62,21.64,21.62,21.64,18000.0,12.215,12.2263,12.215,12.2263,18000.0
2005-02-11 13:30:00,21.64,21.66,21.64,21.66,9600.0,12.2263,12.2376,12.2263,12.2376,9600.0
2005-02-11 13:35:00,21.66,21.68,21.65,21.68,14400.0,12.2376,12.2489,12.232,12.2489,14400.0
2005-02-11 13:40:00,21.67,21.68,21.65,21.67,18800.0,12.2433,12.2489,12.232,12.2433,18800.0
2005-02-11 13:45:00,21.67,21.68,21.67,21.67,10400.0,12.2433,12.2489,12.2433,12.2433,10400.0
2005-02-11 13:50:00,21.66,21.67,21.66,21.67,17200.0,12.2376,12.2433,12.2376,12.2433,17200.0
2005-02-11 13:55:00,21.68,21.69,21.67,21.67,6800.0,12.2489,12.2546,12.2433,12.2433,6800.0
2005-02-11 14:00:00,21.68,21.68,21.65,21.65,5200.0,12.2489,12.2489,12.232,12.232,5200.0
2005-02-11 14:05:00,21.64,21.64,21.64,21.64,16800.0,12.2263,12.2263,12.2263,12.2263,16800.0
2005-02-11 14:10:00,21.64,21.66,21.64,21.66,9600.0,12.2263,12.2376,12.2263,12.2376,9600.0
2005-02-11 14:15:00,21.66,21.67,21.64,21.66,16000.0,12.2376,12.2433,12.2263,12.2376,16000.0
2005-02-11 14:20:00,21.65,21.67,21.65,21.67,7600.0,12.232,12.2433,12.232,12.2433,7600.0
2005-02-11 14:25:00,21.66,21.66,21.59,21.61,107600.0,12.2376,12.2376,12.1981,12.2094,107600.0
2005-02-11 14:30:00,21.61,21.61,21.59,21.59,9200.0,12.2094,12.2094,12.1981,12.1981,9200.0
2005-02-11 14:35:00,21.59,21.63,21.58,21.63,21600.0,12.1981,12.2207,12.1924,12.2207,21600.0
2005-02-11 14:40:00,21.63,21.63,21.61,21.62,12800.0,12.2207,12.2207,12.2094,12.215,12800.0
2005-02-11 14:45:00,21.62,21.64,21.62,21.64,14000.0,12.215,12.2263,12.215,12.2263,14000.0
2005-02-11 14:50:00,21.63,21.66,21.63,21.66,6800.0,12.2207,12.2376,12.2207,12.2376,6800.0
2005-02-11 14:55:00,21.65,21.67,21.65,21.66,4800.0,12.232,12.2433,12.232,12.2376,4800.0
2005-02-11 15:00:00,21.66,21.66,21.64,21.64,6800.0,12.2376,12.2376,12.2263,12.2263,6800.0
2005-02-11 15:05:00,21.64,21.65,21.64,21.65,6400.0,12.2263,12.232,12.2263,12.232,6400.0
2005-02-11 15:10:00,21.65,21.67,21.65,21.66,6400.0,12.232,12.2433,12.232,12.2376,6400.0
2005-02-11 15:15:00,21.67,21.67,21.64,21.64,7600.0,12.2433,12.2433,12.2263,12.2263,7600.0
2005-02-11 15:20:00,21.64,21.66,21.63,21.65,22000.0,12.2263,12.2376,12.2207,12.232,22000.0
2005-02-11 15:25:00,21.66,21.67,21.65,21.65,17600.0,12.2376,12.2433,12.232,12.232,17600.0
2005-02-11 15:30:00,21.65,21.65,21.63,21.63,14800.0,12.232,12.232,12.2207,12.2207,14800.0
2005-02-11 15:35:00,21.63,21.63,21.61,21.61,70800.0,12.2207,12.2207,12.2094,12.2094,70800.0
2005-02-11 15:40:00,21.6,21.6,21.59,21.59,37600.0,12.2037,12.2037,12.1981,12.1981,37600.0
2005-02-11 15:45:00,21.59,21.62,21.59,21.61,62800.0,12.1981,12.215,12.1981,12.2094,62800.0
2005-02-11 15:50:00,21.61,21.62,21.61,21.61,52000.0,12.2094,12.215,12.2094,12.2094,52000.0
2005-02-11 15:55:00,21.61,21.61,21.58,21.59,71200.0,12.2094,12.2094,12.1924,12.1981,71200.0
2005-02-14 09:30:00,21.61,21.61,21.61,21.61,49200.0,12.2094,12.2094,12.2094,12.2094,49200.0
2005-02-14 09:35:00,21.61,21.62,21.61,21.62,36000.0,12.2094,12.215,12.2094,12.215,36000.0
2005-02-14 09:40:00,21.62,21.72,21.62,21.72,57200.0,12.215,12.2715,12.215,12.2715,57200.0
2005-02-14 09:45:00,21.71,21.75,21.7,21.73,54400.0,12.2659,12.2884,12.2602,12.2772,54400.0
2005-02-14 09:50:00,21.74,21.77,21.7,21.7,95200.0,12.2828,12.2997,12.2602,12.2602,95200.0
2005-02-14 09:55:00,21.7,21.7,21.61,21.61,33600.0,12.2602,12.2602,12.2094,12.2094,33600.0
2005-02-14 10:00:00,21.61,21.68,21.61,21.68,56400.0,12.2094,12.2489,12.2094,12.2489,56400.0
2005-02-14 10:05:00,21.66,21.68,21.65,21.65,70000.0,12.2376,12.2489,12.232,12.232,70000.0
2005-02-14 10:10:00,21.65,21.65,21.63,21.65,24000.0,12.232,12.232,12.2207,12.232,24000.0
2005-02-14 10:15:00,21.68,21.73,21.68,21.73,56400.0,12.2489,12.2772,12.2489,12.2772,56400.0
2005-02-14 10:20:00,21.73,21.77,21.73,21.77,22000.0,12.2772,12.2997,12.2772,12.2997,22000.0
2005-02-14 10:25:00,21.77,21.82,21.77,21.82,35600.0,12.2997,12.328,12.2997,12.328,35600.0
2005-02-14 10:30:00,21.82,21.86,21.82,21.84,61200.0,12.328,12.3506,12.328,12.3393,61200.0
2005-02-14 10:35:00,21.84,21.84,21.79,21.79,39200.0,12.3393,12.3393,12.311,12.311,39200.0
2005-02-14 10:40:00,21.79,21.8,21.78,21.78,30800.0,12.311,12.3167,12.3054,12.3054,30800.0
2005-02-14 10:45:00,21.78,21.79,21.78,21.79,44000.0,12.3054,12.311,12.3054,12.311,44000.0
2005-02-14 10:50:00,21.8,21.81,21.77,21.77,40000.0,12.3167,12.3223,12.2997,12.2997,40000.0
2005-02-14 10:55:00,21.75,21.8,21.75,21.8,33200.0,12.2884,12.3167,12.2884,12.3167,33200.0
2005-02-14 11:00:00,21.8,21.86,21.8,21.85,63600.0,12.3167,12.3506,12.3167,12.3449,63600.0
2005-02-14 11:05:00,21.85,21.86,21.82,21.84,46400.0,12.3449,12.3506,12.328,12.3393,46400.0
2005-02-14 11:10:00,21.84,21.84,21.83,21.83,32000.0,12.3393,12.3393,12.3336,12.3336,32000.0
2005-02-14 11:15:00,21.83,21.87,21.83,21.86,50800.0,12.3336,12.3562,12.3336,12.3506,50800.0
2005-02-14 11:20:00,21.86,21.87,21.83,21.83,42800.0,12.3506,12.3562,12.3336,12.3336,42800.0
2005-02-14 11:25:00,21.83,21.86,21.83,21.83,60000.0,12.3336,12.3506,12.3336,12.3336,60000.0
2005-02-14 11:30:00,21.84,21.86,21.84,21.85,46800.0,12.3393,12.3506,12.3393,12.3449,46800.0
2005-02-14 11:35:00,21.85,21.85,21.83,21.84,22000.0,12.3449,12.3449,12.3336,12.3393,22000.0
2005-02-14 11:40:00,21.83,21.84,21.83,21.84,29600.0,12.3336,12.3393,12.3336,12.3393,29600.0
2005-02-14 11:45:00,21.84,21.88,21.84,21.87,36400.0,12.3393,12.3619,12.3393,12.3562,36400.0
2005-02-14 11:50:00,21.86,21.86,21.85,21.85,10800.0,12.3506,12.3506,12.3449,12.3449,10800.0
2005-02-14 11:55:00,21.85,21.85,21.84,21.84,15600.0,12.3449,12.3449,12.3393,12.3393,15600.0
2005-02-14 12:00:00,21.84,21.86,21.84,21.86,20400.0,12.3393,12.3506,12.3393,12.3506,20400.0
2005-02-14 12:05:00,21.85,21.85,21.84,21.84,20800.0,12.3449,12.3449,12.3393,12.3393,20800.0
2005-02-14 12:10:00,21.84,21.89,21.84,21.89,30400.0,12.3393,12.3675,12.3393,12.3675,30400.0
2005-02-14 12:15:00,21.89,21.92,21.89,21.92,25200.0,12.3675,12.3845,12.3675,12.3845,25200.0
2005-02-14 12:20:00,21.92,21.96,21.92,21.93,40000.0,12.3845,12.4071,12.3845,12.3901,40000.0
2005-02-14 12:25:00,21.93,21.93,21.92,21.92,21200.0,12.3901,12.3901,12.3845,12.3845,21200.0
2005-02-14 12:30:00,21.92,21.92,21.9,21.91,45600.0,12.3845,12.3845,12.3732,12.3788,45600.0
2005-02-14 12:35:00,21.91,21.91,21.86,21.87,24800.0,12.3788,12.3788,12.3506,12.3562,24800.0
2005-02-14 12:40:00,21.87,21.87,21.85,21.85,9600.0,12.3562,12.3562,12.3449,12.3449,9600.0
2005-02-14 12:45:00,21.85,21.86,21.84,21.85,32800.0,12.3449,12.3506,12.3393,12.3449,32800.0
2005-02-14 12:50:00,21.85,21.87,21.85,21.87,20000.0,12.3449,12.3562,12.3449,12.3562,20000.0
2005-02-14 12:55:00,21.87,21.87,21.85,21.85,11200.0,12.3562,12.3562,12.3449,12.3449,11200.0
2005-02-14 13:00:00,21.84,21.85,21.82,21.83,14800.0,12.3393,12.3449,12.328,12.3336,14800.0
2005-02-14 13:05:00,21.83,21.85,21.83,21.85,9600.0,12.3336,12.3449,12.3336,12.3449,9600.0
2005-02-14 13:10:00,21.85,21.85,21.83,21.84,14400.0,12.3449,12.3449,12.3336,12.3393,14400.0
2005-02-14 13:15:00,21.84,21.85,21.84,21.84,12000.0,12.3393,12.3449,12.3393,12.3393,12000.0
2005-02-14 13:20:00,21.84,21.88,21.84,21.88,33200.0,12.3393,12.3619,12.3393,12.3619,33200.0
2005-02-14 13:25:00,21.88,21.88,21.84,21.84,16800.0,12.3619,12.3619,12.3393,12.3393,16800.0
2005-02-14 13:30:00,21.83,21.83,21.83,21.83,10000.0,12.3336,12.3336,12.3336,12.3336,10000.0
2005-02-14 13:35:00,21.83,21.83,21.82,21.83,13200.0,12.3336,12.3336,12.328,12.3336,13200.0
2005-02-14 13:40:00,21.83,21.86,21.83,21.86,17200.0,12.3336,12.3506,12.3336,12.3506,17200.0
2005-02-14 13:45:00,21.86,21.88,21.86,21.87,11200.0,12.3506,12.3619,12.3506,12.3562,11200.0
2005-02-14 13:50:00,21.87,21.88,21.86,21.86,12400.0,12.3562,12.3619,12.3506,12.3506,12400.0
2005-02-14 13:55:00,21.86,21.86,21.84,21.84,18800.0,12.3506,12.3506,12.3393,12.3393,18800.0
2005-02-14 14:00:00,21.83,21.83,21.81,21.82,12000.0,12.3336,12.3336,12.3223,12.328,12000.0
2005-02-14 14:05:00,21.82,21.85,21.82,21.85,20800.0,12.328,12.3449,12.328,12.3449,20800.0
2005-02-14 14:10:00,21.85,21.89,21.85,21.88,18800.0,12.3449,12.3675,12.3449,12.3619,18800.0
2005-02-14 14:15:00,21.88,21.88,21.87,21.87,15600.0,12.3619,12.3619,12.3562,12.3562,15600.0
2005-02-14 14:20:00,21.87,21.88,21.86,21.86,17200.0,12.3562,12.3619,12.3506,12.3506,17200.0
2005-02-14 14:25:00,21.86,21.86,21.86,21.86,6400.0,12.3506,12.3506,12.3506,12.3506,6400.0
2005-02-14 14:30:00,21.86,21.88,21.86,21.88,12000.0,12.3506,12.3619,12.3506,12.3619,12000.0
2005-02-14 14:35:00,21.88,21.88,21.85,21.85,23200.0,12.3619,12.3619,12.3449,12.3449,23200.0
2005-02-14 14:40:00,21.85,21.86,21.85,21.86,30000.0,12.3449,12.3506,12.3449,12.3506,30000.0
2005-02-14 14:45:00,21.87,21.9,21.87,21.89,30000.0,12.3562,12.3732,12.3562,12.3675,30000.0
2005-02-14 14:50:00,21.89,21.89,21.87,21.87,13200.0,12.3675,12.3675,12.3562,12.3562,13200.0
2005-02-14 14:55:00,21.86,21.86,21.84,21.85,24400.0,12.3506,12.3506,12.3393,12.3449,24400.0
2005-02-14 15:00:00,21.85,21.85,21.85,21.85,47200.0,12.3449,12.3449,12.3449,12.3449,47200.0
2005-02-14 15:05:00,21.85,21.88,21.85,21.87,17200.0,12.3449,12.3619,12.3449,12.3562,17200.0
2005-02-14 15:10:00,21.87,21.88,21.86,21.87,30400.0,12.3562,12.3619,12.3506,12.3562,30400.0
2005-02-14 15:15:00,21.86,21.87,21.85,21.87,45600.0,12.3506,12.3562,12.3449,12.3562,45600.0
2005-02-14 15:20:00,21.86,21.87,21.86,21.87,25600.0,12.3506,12.3562,12.3506,12.3562,25600.0
2005-02-14 15:25:00,21.86,21.86,21.86,21.86,21200.0,12.3506,12.3506,12.3506,12.3506,21200.0
2005-02-14 15:30:00,21.86,21.86,21.83,21.84,58400.0,12.3506,12.3506,12.3336,12.3393,58400.0
2005-02-14 15:35:00,21.84,21.86,21.84,21.86,26400.0,12.3393,12.3506,12.3393,12.3506,26400.0
2005-02-14 15:40:00,21.86,21.88,21.85,21.88,47200.0,12.3506,12.3619,12.3449,12.3619,47200.0
2005-02-14 15:45:00,21.88,21.9,21.87,21.87,51200.0,12.3619,12.3732,12.3562,12.3562,51200.0
2005-02-14 15:50:00,21.87,21.87,21.86,21.86,41200.0,12.3562,12.3562,12.3506,12.3506,41200.0
2005-02-14 15:55:00,21.86,21.86,21.83,21.85,107600.0,12.3506,12.3506,12.3336,12.3449,107600.0
2005-02-15 09:30:00,21.84,21.93,21.83,21.93,60000.0,12.3393,12.3901,12.3336,12.3901,60000.0
2005-02-15 09:35:00,21.93,21.96,21.93,21.93,35600.0,12.3901,12.4071,12.3901,12.3901,35600.0
2005-02-15 09:40:00,21.92,21.92,21.86,21.88,29200.0,12.3845,12.3845,12.3506,12.3619,29200.0
2005-02-15 09:45:00,21.88,21.88,21.86,21.86,26000.0,12.3619,12.3619,12.3506,12.3506,26000.0
2005-02-15 09:50:00,21.86,21.93,21.84,21.91,30400.0,12.3506,12.3901,12.3393,12.3788,30400.0
2005-02-15 09:55:00,21.91,21.94,21.9,21.93,32400.0,12.3788,12.3958,12.3732,12.3901,32400.0
2005-02-15 10:00:00,21.93,21.93,21.88,21.89,28400.0,12.3901,12.3901,12.3619,12.3675,28400.0
2005-02-15 10:05:00,21.89,21.95,21.89,21.94,34800.0,12.3675,12.4014,12.3675,12.3958,34800.0
2005-02-15 10:10:00,21.94,21.95,21.93,21.93,30800.0,12.3958,12.4014,12.3901,12.3901,30800.0
2005-02-15 10:15:00,21.93,21.95,21.93,21.95,21200.0,12.3901,12.4014,12.3901,12.4014,21200.0
2005-02-15 10:20:00,21.95,21.99,21.95,21.97,38800.0,12.4014,12.424,12.4014,12.4127,38800.0
2005-02-15 10:25:00,21.96,21.97,21.96,21.96,22000.0,12.4071,12.4127,12.4071,12.4071,22000.0
2005-02-15 10:30:00,21.96,21.99,21.96,21.99,38800.0,12.4071,12.424,12.4071,12.424,38800.0
2005-02-15 10:35:00,21.99,22.0,21.99,21.99,68000.0,12.424,12.4297,12.424,12.424,68000.0
2005-02-15 10:40:00,21.99,22.0,21.98,21.98,34800.0,12.424,12.4297,12.4184,12.4184,34800.0
2005-02-15 10:45:00,21.98,22.0,21.98,21.99,57200.0,12.4184,12.4297,12.4184,12.424,57200.0
2005-02-15 10:50:00,21.99,22.02,21.99,22.02,84000.0,12.424,12.441,12.424,12.441,84000.0
2005-02-15 10:55:00,22.02,22.05,22.01,22.04,54000.0,12.441,12.4579,12.4353,12.4523,54000.0
2005-02-15 11:00:00,22.04,22.04,21.94,21.94,33600.0,12.4523,12.4523,12.3958,12.3958,33600.0
2005-02-15 11:05:00,21.92,21.95,21.91,21.91,53600.0,12.3845,12.4014,12.3788,12.3788,53600.0
2005-02-15 11:10:00,21.9,21.91,21.87,21.89,50800.0,12.3732,12.3788,12.3562,12.3675,50800.0
2005-02-15 11:15:00,21.89,21.92,21.89,21.9,19600.0,12.3675,12.3845,12.3675,12.3732,19600.0
2005-02-15 11:20:00,21.9,21.9,21.87,21.88,10400.0,12.3732,12.3732,12.3562,12.3619,10400.0
2005-02-15 11:25:00,21.88,21.89,21.88,21.89,32800.0,12.3619,12.3675,12.3619,12.3675,32800.0
2005-02-15 11:30:00,21.89,21.89,21.85,21.85,33600.0,12.3675,12.3675,12.3449,12.3449,33600.0
2005-02-15 11:35:00,21.85,21.87,21.84,21.87,29600.0,12.3449,12.3562,12.3393,12.3562,29600.0
2005-02-15 11:40:00,21.87,21.88,21.84,21.84,39200.0,12.3562,12.3619,12.3393,12.3393,39200.0
2005-02-15 11:45:00,21.83,21.83,21.81,21.82,26800.0,12.3336,12.3336,12.3223,12.328,26800.0
2005-02-15 11:50:00,21.81,21.82,21.81,21.81,36000.0,12.3223,12.328,12.3223,12.3223,36000.0
2005-02-15 11:55:00,21.81,21.81,21.8,21.81,26400.0,12.3223,12.3223,12.3167,12.3223,26400.0
2005-02-15 12:00:00,21.82,21.82,21.81,21.82,14400.0,12.328,12.328,12.3223,12.328,14400.0
2005-02-15 12:05:00,21.82,21.83,21.81,21.81,28800.0,12.328,12.3336,12.3223,12.3223,28800.0
2005-02-15 12:10:00,21.81,21.83,21.81,21.83,16400.0,12.3223,12.3336,12.3223,12.3336,16400.0
2005-02-15 12:15:00,21.83,21.87,21.82,21.86,17200.0,12.3336,12.3562,12.328,12.3506,17200.0
2005-02-15 12:20:00,21.86,21.86,21.86,21.86,6000.0,12.3506,12.3506,12.3506,12.3506,6000.0
2005-02-15 12:25:00,21.86,21.87,21.86,21.87,10400.0,12.3506,12.3562,12.3506,12.3562,10400.0
2005-02-15 12:30:00,21.88,21.92,21.88,21.92,14400.0,12.3619,12.3845,12.3619,12.3845,14400.0
2005-02-15 12:35:00,21.92,21.93,21.91,21.93,15600.0,12.3845,12.3901,12.3788,12.3901,15600.0
2005-02-15 12:40:00,21.93,21.93,21.91,21.91,17200.0,12.3901,12.3901,12.3788,12.3788,17200.0
2005-02-15 12:45:00,21.91,21.94,21.91,21.94,14000.0,12.3788,12.3958,12.3788,12.3958,14000.0
2005-02-15 12:50:00,21.95,21.95,21.93,21.93,28800.0,12.4014,12.4014,12.3901,12.3901,28800.0
2005-02-15 12:55:00,21.93,21.95,21.93,21.94,16000.0,12.3901,12.4014,12.3901,12.3958,16000.0
2005-02-15 13:00:00,21.94,21.94,21.88,21.88,53200.0,12.3958,12.3958,12.3619,12.3619,53200.0
2005-02-15 13:05:00,21.86,21.86,21.84,21.84,34000.0,12.3506,12.3506,12.3393,12.3393,34000.0
2005-02-15 13:10:00,21.84,21.87,21.84,21.85,19600.0,12.3393,12.3562,12.3393,12.3449,19600.0
2005-02-15 13:15:00,21.84,21.86,21.84,21.85,24400.0,12.3393,12.3506,12.3393,12.3449,24400.0
2005-02-15 13:20:00,21.85,21.85,21.83,21.84,26800.0,12.3449,12.3449,12.3336,12.3393,26800.0
2005-02-15 13:25:00,21.85,21.85,21.78,21.79,36000.0,12.3449,12.3449,12.3054,12.311,36000.0
2005-02-15 13:30:00,21.78,21.83,21.77,21.82,30000.0,12.3054,12.3336,12.2997,12.328,30000.0
2005-02-15 13:35:00,21.82,21.84,21.82,21.84,18000.0,12.328,12.3393,12.328,12.3393,18000.0
2005-02-15 13:40:00,21.84,21.85,21.84,21.85,17200.0,12.3393,12.3449,12.3393,12.3449,17200.0
2005-02-15 13:45:00,21.85,21.86,21.83,21.84,18000.0,12.3449,12.3506,12.3336,12.3393,18000.0
2005-02-15 13:50:00,21.83,21.83,21.83,21.83,11200.0,12.3336,12.3336,12.3336,12.3336,11200.0
2005-02-15 13:55:00,21.84,21.85,21.82,21.82,23600.0,12.3393,12.3449,12.328,12.328,23600.0
2005-02-15 14:00:00,21.82,21.83,21.82,21.82,18800.0,12.328,12.3336,12.328,12.328,18800.0
2005-02-15 14:05:00,21.82,21.84,21.82,21.82,18000.0,12.328,12.3393,12.328,12.328,18000.0
2005-02-15 14:10:00,21.82,21.84,21.82,21.84,15600.0,12.328,12.3393,12.328,12.3393,15600.0
2005-02-15 14:15:00,21.84,21.84,21.81,21.82,30000.0,12.3393,12.3393,12.3223,12.328,30000.0
2005-02-15 14:20:00,21.82,21.86,21.82,21.85,31200.0,12.328,12.3506,12.328,12.3449,31200.0
2005-02-15 14:25:00,21.84,21.84,21.83,21.83,21200.0,12.3393,12.3393,12.3336,12.3336,21200.0
2005-02-15 14:30:00,21.83,21.83,21.82,21.82,29600.0,12.3336,12.3336,12.328,12.328,29600.0
2005-02-15 14:35:00,21.82,21.83,21.81,21.83,17600.0,12.328,12.3336,12.3223,12.3336,17600.0
2005-02-15 14:40:00,21.83,21.84,21.83,21.84,16800.0,12.3336,12.3393,12.3336,12.3393,16800.0
2005-02-15 14:45:00,21.84,21.84,21.82,21.82,29200.0,12.3393,12.3393,12.328,12.328,29200.0
2005-02-15 14:50:00,21.82,21.83,21.82,21.83,12000.0,12.328,12.3336,12.328,12.3336,12000.0
2005-02-15 14:55:00,21.84,21.84,21.84,21.84,16800.0,12.3393,12.3393,12.3393,12.3393,16800.0
2005-02-15 15:00:00,21.85,21.86,21.84,21.84,26000.0,12.3449,12.3506,12.3393,12.3393,26000.0
2005-02-15 15:05:00,21.84,21.84,21.82,21.83,25200.0,12.3393,12.3393,12.328,12.3336,25200.0
2005-02-15 15:10:00,21.83,21.87,21.83,21.84,42400.0,12.3336,12.3562,12.3336,12.3393,42400.0
2005-02-15 15:15:00,21.84,21.84,21.83,21.83,28000.0,12.3393,12.3393,12.3336,12.3336,28000.0
2005-02-15 15:20:00,21.83,21.83,21.82,21.82,28000.0,12.3336,12.3336,12.328,12.328,28000.0
2005-02-15 15:25:00,21.81,21.82,21.81,21.82,17600.0,12.3223,12.328,12.3223,12.328,17600.0
2005-02-15 15:30:00,21.82,21.84,21.82,21.82,63200.0,12.328,12.3393,12.328,12.328,63200.0
2005-02-15 15:35:00,21.82,21.84,21.82,21.82,35600.0,12.328,12.3393,12.328,12.328,35600.0
2005-02-15 15:40:00,21.82,21.85,21.82,21.84,38400.0,12.328,12.3449,12.328,12.3393,38400.0
2005-02-15 15:45:00,21.84,21.84,21.79,21.79,41600.0,12.3393,12.3393,12.311,12.311,41600.0
2005-02-15 15:50:00,21.79,21.83,21.79,21.82,64000.0,12.311,12.3336,12.311,12.328,64000.0
2005-02-15 15:55:00,21.82,21.82,21.79,21.8,66000.0,12.328,12.328,12.311,12.3167,66000.0
2005-02-16 09:30:00,21.78,21.82,21.77,21.82,30000.0,12.3054,12.328,12.2997,12.328,30000.0
2005-02-16 09:35:00,21.83,21.85,21.75,21.75,36000.0,12.3336,12.3449,12.2884,12.2884,36000.0
2005-02-16 09:40:00,21.75,21.75,21.65,21.66,38800.0,12.2884,12.2884,12.232,12.2376,38800.0
2005-02-16 09:45:00,21.66,21.67,21.63,21.63,46000.0,12.2376,12.2433,12.2207,12.2207,46000.0
2005-02-16 09:50:00,21.63,21.68,21.61,21.68,33600.0,12.2207,12.2489,12.2094,12.2489,33600.0
2005-02-16 09:55:00,21.68,21.68,21.65,21.65,17600.0,12.2489,12.2489,12.232,12.232,17600.0
2005-02-16 10:00:00,21.65,21.67,21.61,21.62,49600.0,12.232,12.2433,12.2094,12.215,49600.0
2005-02-16 10:05:00,21.63,21.66,21.62,21.64,35200.0,12.2207,12.2376,12.215,12.2263,35200.0
2005-02-16 10:10:00,21.64,21.65,21.62,21.62,20000.0,12.2263,12.232,12.215,12.215,20000.0
2005-02-16 10:15:00,21.63,21.74,21.63,21.72,36400.0,12.2207,12.2828,12.2207,12.2715,36400.0
2005-02-16 10:20:00,21.71,21.71,21.66,21.67,12400.0,12.2659,12.2659,12.2376,12.2433,12400.0
2005-02-16 10:25:00,21.67,21.7,21.67,21.69,15200.0,12.2433,12.2602,12.2433,12.2546,15200.0
2005-02-16 10:30:00,21.69,21.7,21.67,21.68,9200.0,12.2546,12.2602,12.2433,12.2489,9200.0
2005-02-16 10:35:00,21.68,21.7,21.68,21.68,19200.0,12.2489,12.2602,12.2489,12.2489,19200.0
2005-02-16 10:40:00,21.68,21.69,21.67,21.69,21200.0,12.2489,12.2546,12.2433,12.2546,21200.0
2005-02-16 10:45:00,21.68,21.69,21.67,21.69,8400.0,12.2489,12.2546,12.2433,12.2546,8400.0
2005-02-16 10:50:00,21.68,21.68,21.68,21.68,6400.0,12.2489,12.2489,12.2489,12.2489,6400.0
2005-02-16 10:55:00,21.68,21.7,21.67,21.7,33600.0,12.2489,12.2602,12.2433,12.2602,33600.0
2005-02-16 11:00:00,21.7,21.7,21.69,21.69,48400.0,12.2602,12.2602,12.2546,12.2546,48400.0
2005-02-16 11:05:00,21.68,21.71,21.66,21.71,267600.0,12.2489,12.2659,12.2376,12.2659,267600.0
2005-02-16 11:10:00,21.71,21.72,21.7,21.72,41200.0,12.2659,12.2715,12.2602,12.2715,41200.0
2005-02-16 11:15:00,21.72,21.72,21.69,21.69,104000.0,12.2715,12.2715,12.2546,12.2546,104000.0
2005-02-16 11:20:00,21.68,21.68,21.67,21.68,33200.0,12.2489,12.2489,12.2433,12.2489,33200.0
2005-02-16 11:25:00,21.69,21.69,21.68,21.69,24800.0,12.2546,12.2546,12.2489,12.2546,24800.0
2005-02-16 11:30:00,21.69,21.69,21.68,21.68,14400.0,12.2546,12.2546,12.2489,12.2489,14400.0
2005-02-16 11:35:00,21.68,21.69,21.68,21.68,18000.0,12.2489,12.2546,12.2489,12.2489,18000.0
2005-02-16 11:40:00,21.68,21.68,21.67,21.67,16400.0,12.2489,12.2489,12.2433,12.2433,16400.0
2005-02-16 11:45:00,21.67,21.67,21.64,21.64,7600.0,12.2433,12.2433,12.2263,12.2263,7600.0
2005-02-16 11:50:00,21.64,21.64,21.62,21.62,6400.0,12.2263,12.2263,12.215,12.215,6400.0
2005-02-16 11:55:00,21.62,21.62,21.61,21.61,14400.0,12.215,12.215,12.2094,12.2094,14400.0
2005-02-16 12:00:00,21.6,21.6,21.58,21.58,7200.0,12.2037,12.2037,12.1924,12.1924,7200.0
2005-02-16 12:05:00,21.57,21.58,21.57,21.58,24800.0,12.1868,12.1924,12.1868,12.1924,24800.0
2005-02-16 12:10:00,21.59,21.6,21.58,21.58,15200.0,12.1981,12.2037,12.1924,12.1924,15200.0
2005-02-16 12:15:00,21.58,21.58,21.57,21.57,4400.0,12.1924,12.1924,12.1868,12.1868,4400.0
2005-02-16 12:20:00,21.57,21.58,21.57,21.58,12800.0,12.1868,12.1924,12.1868,12.1924,12800.0
2005-02-16 12:25:00,21.58,21.58,21.57,21.57,5600.0,12.1924,12.1924,12.1868,12.1868,5600.0
2005-02-16 12:30:00,21.57,21.58,21.57,21.58,16800.0,12.1868,12.1924,12.1868,12.1924,16800.0
2005-02-16 12:35:00,21.58,21.61,21.58,21.61,39200.0,12.1924,12.2094,12.1924,12.2094,39200.0
2005-02-16 12:40:00,21.61,21.62,21.61,21.62,16000.0,12.2094,12.215,12.2094,12.215,16000.0
2005-02-16 12:45:00,21.63,21.64,21.63,21.63,31600.0,12.2207,12.2263,12.2207,12.2207,31600.0
2005-02-16 12:50:00,21.62,21.63,21.61,21.63,20800.0,12.215,12.2207,12.2094,12.2207,20800.0
2005-02-16 12:55:00,21.63,21.64,21.63,21.64,12000.0,12.2207,12.2263,12.2207,12.2263,12000.0
2005-02-16 13:00:00,21.64,21.64,21.63,21.63,51200.0,12.2263,12.2263,12.2207,12.2207,51200.0
2005-02-16 13:05:00,21.63,21.64,21.63,21.64,7600.0,12.2207,12.2263,12.2207,12.2263,7600.0
2005-02-16 13:10:00,21.63,21.64,21.63,21.63,4400.0,12.2207,12.2263,12.2207,12.2207,4400.0
2005-02-16 13:15:00,21.63,21.68,21.63,21.68,22800.0,12.2207,12.2489,12.2207,12.2489,22800.0
2005-02-16 13:20:00,21.68,21.68,21.66,21.66,20000.0,12.2489,12.2489,12.2376,12.2376,20000.0
2005-02-16 13:25:00,21.66,21.67,21.66,21.67,32000.0,12.2376,12.2433,12.2376,12.2433,32000.0
2005-02-16 13:30:00,21.66,21.66,21.65,21.66,50000.0,12.2376,12.2376,12.232,12.2376,50000.0
2005-02-16 13:35:00,21.66,21.68,21.66,21.68,25600.0,12.2376,12.2489,12.2376,12.2489,25600.0
2005-02-16 13:40:00,21.68,21.69,21.67,21.69,48800.0,12.2489,12.2546,12.2433,12.2546,48800.0
2005-02-16 13:45:00,21.69,21.69,21.68,21.68,58000.0,12.2546,12.2546,12.2489,12.2489,58000.0
2005-02-16 13:50:00,21.68,21.68,21.64,21.64,14400.0,12.2489,12.2489,12.2263,12.2263,14400.0
2005-02-16 13:55:00,21.63,21.66,21.63,21.66,48000.0,12.2207,12.2376,12.2207,12.2376,48000.0
2005-02-16 14:00:00,21.66,21.67,21.66,21.67,2400.0,12.2376,12.2433,12.2376,12.2433,2400.0
2005-02-16 14:05:00,21.67,21.69,21.67,21.68,13200.0,12.2433,12.2546,12.2433,12.2489,13200.0
2005-02-16 14:10:00,21.68,21.69,21.68,21.68,11600.0,12.2489,12.2546,12.2489,12.2489,11600.0
2005-02-16 14:15:00,21.69,21.7,21.69,21.69,15600.0,12.2546,12.2602,12.2546,12.2546,15600.0
2005-02-16 14:20:00,21.68,21.68,21.66,21.67,30400.0,12.2489,12.2489,12.2376,12.2433,30400.0
2005-02-16 14:25:00,21.67,21.68,21.67,21.68,20800.0,12.2433,12.2489,12.2433,12.2489,20800.0
2005-02-16 14:30:00,21.68,21.7,21.68,21.7,22800.0,12.2489,12.2602,12.2489,12.2602,22800.0
2005-02-16 14:35:00,21.7,21.7,21.67,21.67,16000.0,12.2602,12.2602,12.2433,12.2433,16000.0
2005-02-16 14:40:00,21.67,21.73,21.67,21.73,28400.0,12.2433,12.2772,12.2433,12.2772,28400.0
2005-02-16 14:45:00,21.75,21.77,21.68,21.69,43600.0,12.2884,12.2997,12.2489,12.2546,43600.0
2005-02-16 14:50:00,21.69,21.73,21.69,21.73,33600.0,12.2546,12.2772,12.2546,12.2772,33600.0
2005-02-16 14:55:00,21.73,21.78,21.72,21.77,47600.0,12.2772,12.3054,12.2715,12.2997,47600.0
2005-02-16 15:00:00,21.78,21.79,21.72,21.72,42000.0,12.3054,12.311,12.2715,12.2715,42000.0
2005-02-16 15:05:00,21.72,21.74,21.71,21.74,31200.0,12.2715,12.2828,12.2659,12.2828,31200.0
2005-02-16 15:10:00,21.74,21.74,21.72,21.72,27200.0,12.2828,12.2828,12.2715,12.2715,27200.0
2005-02-16 15:15:00,21.72,21.72,21.69,21.7,35200.0,12.2715,12.2715,12.2546,12.2602,35200.0
2005-02-16 15:20:00,21.71,21.74,21.71,21.73,40000.0,12.2659,12.2828,12.2659,12.2772,40000.0
2005-02-16 15:25:00,21.72,21.72,21.69,21.72,62800.0,12.2715,12.2715,12.2546,12.2715,62800.0
2005-02-16 15:30:00,21.72,21.72,21.68,21.69,42800.0,12.2715,12.2715,12.2489,12.2546,42800.0
2005-02-16 15:35:00,21.69,21.7,21.69,21.69,32800.0,12.2546,12.2602,12.2546,12.2546,32800.0
2005-02-16 15:40:00,21.68,21.7,21.67,21.7,29200.0,12.2489,12.2602,12.2433,12.2602,29200.0
2005-02-16 15:45:00,21.7,21.71,21.67,21.67,79600.0,12.2602,12.2659,12.2433,12.2433,79600.0
2005-02-16 15:50:00,21.67,21.67,21.64,21.64,45200.0,12.2433,12.2433,12.2263,12.2263,45200.0
2005-02-16 15:55:00,21.63,21.64,21.6,21.61,92000.0,12.2207,12.2263,12.2037,12.2094,92000.0
2005-02-17 09:30:00,21.84,21.85,21.83,21.85,116400.0,12.3393,12.3449,12.3336,12.3449,116400.0
2005-02-17 09:35:00,22.0,22.0,21.85,21.94,188400.0,12.4297,12.4297,12.3449,12.3958,188400.0
2005-02-17 09:40:00,21.96,22.11,21.96,22.05,43200.0,12.4071,12.4918,12.4071,12.4579,43200.0
2005-02-17 09:45:00,22.05,22.05,22.0,22.03,156000.0,12.4579,12.4579,12.4297,12.4466,156000.0
2005-02-17 09:50:00,22.02,22.09,22.02,22.09,134400.0,12.441,12.4805,12.441,12.4805,134400.0
2005-02-17 09:55:00,22.08,22.09,22.06,22.07,144400.0,12.4749,12.4805,12.4636,12.4692,144400.0
2005-02-17 10:00:00,22.07,22.07,22.01,22.04,112800.0,12.4692,12.4692,12.4353,12.4523,112800.0
2005-02-17 10:05:00,22.04,22.12,22.04,22.11,107200.0,12.4523,12.4975,12.4523,12.4918,107200.0
2005-02-17 10:10:00,22.11,22.16,22.11,22.16,173600.0,12.4918,12.5201,12.4918,12.5201,173600.0
2005-02-17 10:15:00,22.17,22.21,22.14,22.15,92000.0,12.5257,12.5483,12.5088,12.5144,92000.0
2005-02-17 10:20:00,22.15,22.26,22.14,22.26,150400.0,12.5144,12.5766,12.5088,12.5766,150400.0
2005-02-17 10:25:00,22.26,22.29,22.24,22.24,92400.0,12.5766,12.5935,12.5653,12.5653,92400.0
2005-02-17 10:30:00,22.24,22.26,22.19,22.19,90800.0,12.5653,12.5766,12.537,12.537,90800.0
2005-02-17 10:35:00,22.18,22.21,22.13,22.16,85600.0,12.5314,12.5483,12.5031,12.5201,85600.0
2005-02-17 10:40:00,22.16,22.17,22.15,22.15,24400.0,12.5201,12.5257,12.5144,12.5144,24400.0
2005-02-17 10:45:00,22.13,22.18,22.13,22.18,43600.0,12.5031,12.5314,12.5031,12.5314,43600.0
2005-02-17 10:50:00,22.18,22.21,22.16,22.17,51600.0,12.5314,12.5483,12.5201,12.5257,51600.0
2005-02-17 10:55:00,22.16,22.16,22.15,22.16,32400.0,12.5201,12.5201,12.5144,12.5201,32400.0
2005-02-17 11:00:00,22.16,22.16,22.06,22.09,140800.0,12.5201,12.5201,12.4636,12.4805,140800.0
2005-02-17 11:05:00,22.08,22.11,22.08,22.11,87200.0,12.4749,12.4918,12.4749,12.4918,87200.0
2005-02-17 11:10:00,22.11,22.11,22.04,22.04,40800.0,12.4918,12.4918,12.4523,12.4523,40800.0
2005-02-17 11:15:00,22.04,22.04,22.01,22.01,46400.0,12.4523,12.4523,12.4353,12.4353,46400.0
2005-02-17 11:20:00,22.0,22.04,21.99,21.99,65600.0,12.4297,12.4523,12.424,12.424,65600.0
2005-02-17 11:25:00,21.99,22.04,21.98,22.04,66800.0,12.424,12.4523,12.4184,12.4523,66800.0
2005-02-17 11:30:00,22.03,22.04,22.0,22.01,52000.0,12.4466,12.4523,12.4297,12.4353,52000.0
2005-02-17 11:35:00,22.01,22.07,22.01,22.07,70800.0,12.4353,12.4692,12.4353,12.4692,70800.0
2005-02-17 11:40:00,22.07,22.07,22.06,22.06,30800.0,12.4692,12.4692,12.4636,12.4636,30800.0
2005-02-17 11:45:00,22.06,22.09,22.04,22.04,157200.0,12.4636,12.4805,12.4523,12.4523,157200.0
2005-02-17 11:50:00,22.04,22.04,21.98,21.99,43200.0,12.4523,12.4523,12.4184,12.424,43200.0
2005-02-17 11:55:00,21.99,22.01,21.99,22.0,49600.0,12.424,12.4353,12.424,12.4297,49600.0
2005-02-17 12:00:00,22.0,22.02,21.99,21.99,38000.0,12.4297,12.441,12.424,12.424,38000.0
2005-02-17 12:05:00,22.0,22.01,22.0,22.0,22400.0,12.4297,12.4353,12.4297,12.4297,22400.0
2005-02-17 12:10:00,22.0,22.02,22.0,22.02,33200.0,12.4297,12.441,12.4297,12.441,33200.0
2005-02-17 12:15:00,22.02,22.06,22.01,22.05,38400.0,12.441,12.4636,12.4353,12.4579,38400.0
2005-02-17 12:20:00,22.05,22.06,22.05,22.06,38400.0,12.4579,12.4636,12.4579,12.4636,38400.0
2005-02-17 12:25:00,22.06,22.06,22.0,22.0,68800.0,12.4636,12.4636,12.4297,12.4297,68800.0
2005-02-17 12:30:00,22.0,22.01,22.0,22.0,28400.0,12.4297,12.4353,12.4297,12.4297,28400.0
2005-02-17 12:35:00,22.0,22.03,21.97,21.99,23200.0,12.4297,12.4466,12.4127,12.424,23200.0
2005-02-17 12:40:00,21.89,22.0,21.89,21.97,192000.0,12.3675,12.4297,12.3675,12.4127,192000.0
2005-02-17 12:45:00,21.97,21.97,21.95,21.96,32400.0,12.4127,12.4127,12.4014,12.4071,32400.0
2005-02-17 12:50:00,21.96,21.97,21.96,21.97,27600.0,12.4071,12.4127,12.4071,12.4127,27600.0
2005-02-17 12:55:00,21.97,21.99,21.97,21.99,30400.0,12.4127,12.424,12.4127,12.424,30400.0
2005-02-17 13:00:00,21.99,21.99,21.96,21.97,25600.0,12.424,12.424,12.4071,12.4127,25600.0
2005-02-17 13:05:00,21.97,22.01,21.97,21.98,47600.0,12.4127,12.4353,12.4127,12.4184,47600.0
2005-02-17 13:10:00,21.98,21.98,21.98,21.98,10800.0,12.4184,12.4184,12.4184,12.4184,10800.0
2005-02-17 13:15:00,21.98,21.99,21.98,21.99,16800.0,12.4184,12.424,12.4184,12.424,16800.0
2005-02-17 13:20:00,21.99,22.0,21.98,21.99,38800.0,12.424,12.4297,12.4184,12.424,38800.0
2005-02-17 13:25:00,21.99,22.02,21.99,22.0,42800.0,12.424,12.441,12.424,12.4297,42800.0
2005-02-17 13:30:00,22.0,22.02,22.0,22.02,36400.0,12.4297,12.441,12.4297,12.441,36400.0
2005-02-17 13:35:00,22.02,22.02,22.0,22.0,21600.0,12.441,12.441,12.4297,12.4297,21600.0
2005-02-17 13:40:00,22.01,22.02,22.0,22.02,19600.0,12.4353,12.441,12.4297,12.441,19600.0
2005-02-17 13:45:00,22.02,22.02,22.0,22.0,9600.0,12.441,12.441,12.4297,12.4297,9600.0
2005-02-17 13:50:00,22.01,22.02,22.0,22.02,27200.0,12.4353,12.441,12.4297,12.441,27200.0
2005-02-17 13:55:00,22.02,22.03,22.02,22.02,24400.0,12.441,12.4466,12.441,12.441,24400.0
2005-02-17 14:00:00,22.02,22.04,22.0,22.03,32000.0,12.441,12.4523,12.4297,12.4466,32000.0
2005-02-17 14:05:00,22.04,22.04,22.03,22.03,17200.0,12.4523,12.4523,12.4466,12.4466,17200.0
2005-02-17 14:10:00,22.03,22.03,22.02,22.03,39600.0,12.4466,12.4466,12.441,12.4466,39600.0
2005-02-17 14:15:00,22.03,22.06,22.03,22.06,41600.0,12.4466,12.4636,12.4466,12.4636,41600.0
2005-02-17 14:20:00,22.06,22.06,22.04,22.04,31200.0,12.4636,12.4636,12.4523,12.4523,31200.0
2005-02-17 14:25:00,22.04,22.05,22.04,22.04,20000.0,12.4523,12.4579,12.4523,12.4523,20000.0
2005-02-17 14:30:00,22.04,22.05,22.04,22.05,26400.0,12.4523,12.4579,12.4523,12.4579,26400.0
2005-02-17 14:35:00,22.05,22.05,22.03,22.04,47200.0,12.4579,12.4579,12.4466,12.4523,47200.0
2005-02-17 14:40:00,22.04,22.05,22.04,22.05,18400.0,12.4523,12.4579,12.4523,12.4579,18400.0
2005-02-17 14:45:00,22.04,22.04,22.01,22.02,49200.0,12.4523,12.4523,12.4353,12.441,49200.0
2005-02-17 14:50:00,22.02,22.04,22.02,22.04,30000.0,12.441,12.4523,12.441,12.4523,30000.0
2005-02-17 14:55:00,22.04,22.05,22.03,22.04,63600.0,12.4523,12.4579,12.4466,12.4523,63600.0
2005-02-17 15:00:00,22.04,22.04,22.0,22.01,70000.0,12.4523,12.4523,12.4297,12.4353,70000.0
2005-02-17 15:05:00,22.01,22.02,22.0,22.0,44000.0,12.4353,12.441,12.4297,12.4297,44000.0
2005-02-17 15:10:00,22.0,22.0,21.98,21.98,45600.0,12.4297,12.4297,12.4184,12.4184,45600.0
2005-02-17 15:15:00,21.98,21.99,21.98,21.98,104400.0,12.4184,12.424,12.4184,12.4184,104400.0
2005-02-17 15:20:00,21.98,21.98,21.95,21.96,103600.0,12.4184,12.4184,12.4014,12.4071,103600.0
2005-02-17 15:25:00,21.96,21.98,21.95,21.98,62800.0,12.4071,12.4184,12.4014,12.4184,62800.0
2005-02-17 15:30:00,21.98,21.98,21.97,21.98,39600.0,12.4184,12.4184,12.4127,12.4184,39600.0
2005-02-17 15:35:00,21.98,21.98,21.97,21.98,68000.0,12.4184,12.4184,12.4127,12.4184,68000.0
2005-02-17 15:40:00,21.98,21.99,21.98,21.98,52000.0,12.4184,12.424,12.4184,12.4184,52000.0
2005-02-17 15:45:00,21.97,21.97,21.95,21.95,83200.0,12.4127,12.4127,12.4014,12.4014,83200.0
2005-02-17 15:50:00,21.95,21.95,21.92,21.92,90400.0,12.4014,12.4014,12.3845,12.3845,90400.0
2005-02-17 15:55:00,21.92,21.92,21.89,21.89,147600.0,12.3845,12.3845,12.3675,12.3675,147600.0
2005-02-18 09:30:00,21.9,21.92,21.89,21.9,209200.0,12.3732,12.3845,12.3675,12.3732,209200.0
2005-02-18 09:35:00,21.9,21.92,21.9,21.91,76400.0,12.3732,12.3845,12.3732,12.3788,76400.0
2005-02-18 09:40:00,21.91,21.92,21.88,21.88,114400.0,12.3788,12.3845,12.3619,12.3619,114400.0
2005-02-18 09:45:00,21.89,21.94,21.89,21.94,50000.0,12.3675,12.3958,12.3675,12.3958,50000.0
2005-02-18 09:50:00,21.94,21.95,21.9,21.95,99600.0,12.3958,12.4014,12.3732,12.4014,99600.0
2005-02-18 09:55:00,21.95,21.98,21.93,21.96,80800.0,12.4014,12.4184,12.3901,12.4071,80800.0
2005-02-18 10:00:00,21.96,21.97,21.95,21.95,41600.0,12.4071,12.4127,12.4014,12.4014,41600.0
2005-02-18 10:05:00,21.96,21.97,21.93,21.97,56800.0,12.4071,12.4127,12.3901,12.4127,56800.0
2005-02-18 10:10:00,21.98,21.99,21.96,21.98,54400.0,12.4184,12.424,12.4071,12.4184,54400.0
2005-02-18 10:15:00,21.96,21.99,21.93,21.99,44400.0,12.4071,12.424,12.3901,12.424,44400.0
2005-02-18 10:20:00,21.98,21.98,21.94,21.97,60800.0,12.4184,12.4184,12.3958,12.4127,60800.0
2005-02-18 10:25:00,21.97,21.98,21.97,21.98,18000.0,12.4127,12.4184,12.4127,12.4184,18000.0
2005-02-18 10:30:00,21.98,21.98,21.96,21.97,43200.0,12.4184,12.4184,12.4071,12.4127,43200.0
2005-02-18 10:35:00,21.97,21.97,21.95,21.95,46800.0,12.4127,12.4127,12.4014,12.4014,46800.0
2005-02-18 10:40:00,21.95,21.95,21.95,21.95,21600.0,12.4014,12.4014,12.4014,12.4014,21600.0
2005-02-18 10:45:00,21.95,21.96,21.95,21.95,72800.0,12.4014,12.4071,12.4014,12.4014,72800.0
2005-02-18 10:50:00,21.95,21.99,21.95,21.96,40800.0,12.4014,12.424,12.4014,12.4071,40800.0
2005-02-18 10:55:00,21.95,21.96,21.95,21.96,26800.0,12.4014,12.4071,12.4014,12.4071,26800.0
2005-02-18 11:00:00,21.96,21.97,21.92,21.92,63200.0,12.4071,12.4127,12.3845,12.3845,63200.0
2005-02-18 11:05:00,21.91,21.95,21.89,21.95,51200.0,12.3788,12.4014,12.3675,12.4014,51200.0
2005-02-18 11:10:00,21.95,21.95,21.89,21.89,34000.0,12.4014,12.4014,12.3675,12.3675,34000.0
2005-02-18 11:15:00,21.9,21.9,21.89,21.89,38800.0,12.3732,12.3732,12.3675,12.3675,38800.0
2005-02-18 11:20:00,21.89,21.9,21.89,21.89,23200.0,12.3675,12.3732,12.3675,12.3675,23200.0
2005-02-18 11:25:00,21.89,21.91,21.88,21.91,20000.0,12.3675,12.3788,12.3619,12.3788,20000.0
2005-02-18 11:30:00,21.9,21.9,21.89,21.89,28800.0,12.3732,12.3732,12.3675,12.3675,28800.0
2005-02-18 11:35:00,21.89,21.91,21.86,21.86,57600.0,12.3675,12.3788,12.3506,12.3506,57600.0
2005-02-18 11:40:00,21.86,21.87,21.84,21.85,28400.0,12.3506,12.3562,12.3393,12.3449,28400.0
2005-02-18 11:45:00,21.86,21.87,21.86,21.87,14400.0,12.3506,12.3562,12.3506,12.3562,14400.0
2005-02-18 11:50:00,21.87,21.88,21.86,21.87,34000.0,12.3562,12.3619,12.3506,12.3562,34000.0
2005-02-18 11:55:00,21.87,21.89,21.87,21.87,28400.0,12.3562,12.3675,12.3562,12.3562,28400.0
2005-02-18 12:00:00,21.86,21.86,21.81,21.81,95600.0,12.3506,12.3506,12.3223,12.3223,95600.0
2005-02-18 12:05:00,21.81,21.9,21.81,21.84,61200.0,12.3223,12.3732,12.3223,12.3393,61200.0
2005-02-18 12:10:00,21.84,21.86,21.84,21.86,13600.0,12.3393,12.3506,12.3393,12.3506,13600.0
2005-02-18 12:15:00,21.87,21.89,21.86,21.89,25200.0,12.3562,12.3675,12.3506,12.3675,25200.0
2005-02-18 12:20:00,21.89,21.9,21.86,21.86,18800.0,12.3675,12.3732,12.3506,12.3506,18800.0
2005-02-18 12:25:00,21.85,21.86,21.84,21.86,23600.0,12.3449,12.3506,12.3393,12.3506,23600.0
2005-02-18 12:30:00,21.86,21.86,21.86,21.86,6800.0,12.3506,12.3506,12.3506,12.3506,6800.0
2005-02-18 12:35:00,21.86,21.86,21.86,21.86,8800.0,12.3506,12.3506,12.3506,12.3506,8800.0
2005-02-18 12:40:00,21.86,21.86,21.86,21.86,14400.0,12.3506,12.3506,12.3506,12.3506,14400.0
2005-02-18 12:45:00,21.86,21.86,21.83,21.84,39200.0,12.3506,12.3506,12.3336,12.3393,39200.0
2005-02-18 12:50:00,21.85,21.87,21.85,21.86,25200.0,12.3449,12.3562,12.3449,12.3506,25200.0
2005-02-18 12:55:00,21.86,21.86,21.85,21.85,17200.0,12.3506,12.3506,12.3449,12.3449,17200.0
2005-02-18 13:00:00,21.85,21.86,21.84,21.84,17600.0,12.3449,12.3506,12.3393,12.3393,17600.0
2005-02-18 13:05:00,21.84,21.85,21.84,21.85,12400.0,12.3393,12.3449,12.3393,12.3449,12400.0
2005-02-18 13:10:00,21.85,21.86,21.83,21.86,34400.0,12.3449,12.3506,12.3336,12.3506,34400.0
2005-02-18 13:15:00,21.86,21.86,21.85,21.85,8000.0,12.3506,12.3506,12.3449,12.3449,8000.0
2005-02-18 13:20:00,21.85,21.85,21.84,21.84,7600.0,12.3449,12.3449,12.3393,12.3393,7600.0
2005-02-18 13:25:00,21.85,21.85,21.84,21.85,11200.0,12.3449,12.3449,12.3393,12.3449,11200.0
2005-02-18 13:30:00,21.85,21.85,21.84,21.85,39600.0,12.3449,12.3449,12.3393,12.3449,39600.0
2005-02-18 13:35:00,21.85,21.85,21.83,21.85,29600.0,12.3449,12.3449,12.3336,12.3449,29600.0
2005-02-18 13:40:00,21.85,21.86,21.84,21.84,31600.0,12.3449,12.3506,12.3393,12.3393,31600.0
2005-02-18 13:45:00,21.84,21.85,21.83,21.83,38000.0,12.3393,12.3449,12.3336,12.3336,38000.0
2005-02-18 13:50:00,21.83,21.85,21.83,21.85,35600.0,12.3336,12.3449,12.3336,12.3449,35600.0
2005-02-18 13:55:00,21.85,21.86,21.84,21.86,27200.0,12.3449,12.3506,12.3393,12.3506,27200.0
2005-02-18 14:00:00,21.86,21.87,21.86,21.86,16000.0,12.3506,12.3562,12.3506,12.3506,16000.0
2005-02-18 14:05:00,21.86,21.86,21.85,21.85,9600.0,12.3506,12.3506,12.3449,12.3449,9600.0
2005-02-18 14:10:00,21.86,21.86,21.83,21.85,51600.0,12.3506,12.3506,12.3336,12.3449,51600.0
2005-02-18 14:15:00,21.85,21.86,21.82,21.82,30000.0,12.3449,12.3506,12.328,12.328,30000.0
2005-02-18 14:20:00,21.82,21.83,21.8,21.81,60800.0,12.328,12.3336,12.3167,12.3223,60800.0
2005-02-18 14:25:00,21.81,21.84,21.81,21.84,38800.0,12.3223,12.3393,12.3223,12.3393,38800.0
2005-02-18 14:30:00,21.83,21.84,21.83,21.84,17600.0,12.3336,12.3393,12.3336,12.3393,17600.0
2005-02-18 14:35:00,21.84,21.85,21.81,21.82,19600.0,12.3393,12.3449,12.3223,12.328,19600.0
2005-02-18 14:40:00,21.82,21.85,21.82,21.85,26800.0,12.328,12.3449,12.328,12.3449,26800.0
2005-02-18 14:45:00,21.85,21.85,21.84,21.84,9200.0,12.3449,12.3449,12.3393,12.3393,9200.0
2005-02-18 14:50:00,21.84,21.85,21.84,21.84,52400.0,12.3393,12.3449,12.3393,12.3393,52400.0
2005-02-18 14:55:00,21.84,21.84,21.82,21.82,35600.0,12.3393,12.3393,12.328,12.328,35600.0
2005-02-18 15:00:00,21.82,21.82,21.81,21.81,24800.0,12.328,12.328,12.3223,12.3223,24800.0
2005-02-18 15:05:00,21.81,21.81,21.81,21.81,60800.0,12.3223,12.3223,12.3223,12.3223,60800.0
2005-02-18 15:10:00,21.8,21.8,21.79,21.79,18400.0,12.3167,12.3167,12.311,12.311,18400.0
2005-02-18 15:15:00,21.78,21.78,21.71,21.75,173200.0,12.3054,12.3054,12.2659,12.2884,173200.0
2005-02-18 15:20:00,21.75,21.75,21.72,21.73,108800.0,12.2884,12.2884,12.2715,12.2772,108800.0
2005-02-18 15:25:00,21.73,21.75,21.73,21.75,81200.0,12.2772,12.2884,12.2772,12.2884,81200.0
2005-02-18 15:30:00,21.75,21.77,21.74,21.74,175600.0,12.2884,12.2997,12.2828,12.2828,175600.0
2005-02-18 15:35:00,21.74,21.75,21.73,21.73,56800.0,12.2828,12.2884,12.2772,12.2772,56800.0
2005-02-18 15:40:00,21.73,21.73,21.67,21.68,100400.0,12.2772,12.2772,12.2433,12.2489,100400.0
2005-02-18 15:45:00,21.68,21.68,21.61,21.62,136000.0,12.2489,12.2489,12.2094,12.215,136000.0
2005-02-18 15:50:00,21.63,21.66,21.62,21.66,152800.0,12.2207,12.2376,12.215,12.2376,152800.0
2005-02-18 15:55:00,21.66,21.7,21.65,21.65,153200.0,12.2376,12.2602,12.232,12.232,153200.0
2005-02-22 09:30:00,21.6,21.6,21.6,21.6,24000.0,12.2037,12.2037,12.2037,12.2037,24000.0
2005-02-22 09:35:00,21.61,21.66,21.61,21.66,35600.0,12.2094,12.2376,12.2094,12.2376,35600.0
2005-02-22 09:40:00,21.68,21.75,21.68,21.75,37200.0,12.2489,12.2884,12.2489,12.2884,37200.0
2005-02-22 09:45:00,21.75,21.83,21.75,21.83,47200.0,12.2884,12.3336,12.2884,12.3336,47200.0
2005-02-22 09:50:00,21.83,21.83,21.77,21.78,26400.0,12.3336,12.3336,12.2997,12.3054,26400.0
2005-02-22 09:55:00,21.78,21.81,21.77,21.8,23200.0,12.3054,12.3223,12.2997,12.3167,23200.0
2005-02-22 10:00:00,21.79,21.81,21.68,21.68,42000.0,12.311,12.3223,12.2489,12.2489,42000.0
2005-02-22 10:05:00,21.68,21.68,21.61,21.61,55600.0,12.2489,12.2489,12.2094,12.2094,55600.0
2005-02-22 10:10:00,21.61,21.67,21.61,21.65,54800.0,12.2094,12.2433,12.2094,12.232,54800.0
2005-02-22 10:15:00,21.65,21.65,21.62,21.63,22000.0,12.232,12.232,12.215,12.2207,22000.0
2005-02-22 10:20:00,21.64,21.72,21.64,21.71,67200.0,12.2263,12.2715,12.2263,12.2659,67200.0
2005-02-22 10:25:00,21.71,21.71,21.66,21.68,35200.0,12.2659,12.2659,12.2376,12.2489,35200.0
2005-02-22 10:30:00,21.68,21.7,21.68,21.7,36800.0,12.2489,12.2602,12.2489,12.2602,36800.0
2005-02-22 10:35:00,21.7,21.73,21.7,21.73,61600.0,12.2602,12.2772,12.2602,12.2772,61600.0
2005-02-22 10:40:00,21.73,21.74,21.72,21.73,31600.0,12.2772,12.2828,12.2715,12.2772,31600.0
2005-02-22 10:45:00,21.73,21.74,21.73,21.74,27600.0,12.2772,12.2828,12.2772,12.2828,27600.0
2005-02-22 10:50:00,21.74,21.74,21.73,21.73,16400.0,12.2828,12.2828,12.2772,12.2772,16400.0
2005-02-22 10:55:00,21.73,21.75,21.73,21.75,39600.0,12.2772,12.2884,12.2772,12.2884,39600.0
2005-02-22 11:00:00,21.76,21.77,21.75,21.75,28400.0,12.2941,12.2997,12.2884,12.2884,28400.0
2005-02-22 11:05:00,21.75,21.75,21.73,21.75,40000.0,12.2884,12.2884,12.2772,12.2884,40000.0
2005-02-22 11:10:00,21.74,21.76,21.69,21.69,30400.0,12.2828,12.2941,12.2546,12.2546,30400.0
2005-02-22 11:15:00,21.69,21.7,21.68,21.7,15600.0,12.2546,12.2602,12.2489,12.2602,15600.0
2005-02-22 11:20:00,21.7,21.73,21.7,21.72,32400.0,12.2602,12.2772,12.2602,12.2715,32400.0
2005-02-22 11:25:00,21.71,21.72,21.65,21.66,44400.0,12.2659,12.2715,12.232,12.2376,44400.0
2005-02-22 11:30:00,21.67,21.68,21.67,21.68,51200.0,12.2433,12.2489,12.2433,12.2489,51200.0
2005-02-22 11:35:00,21.69,21.7,21.67,21.69,22000.0,12.2546,12.2602,12.2433,12.2546,22000.0
2005-02-22 11:40:00,21.69,21.71,21.69,21.71,18800.0,12.2546,12.2659,12.2546,12.2659,18800.0
2005-02-22 11:45:00,21.71,21.72,21.71,21.72,29200.0,12.2659,12.2715,12.2659,12.2715,29200.0
2005-02-22 11:50:00,21.72,21.72,21.71,21.72,73200.0,12.2715,12.2715,12.2659,12.2715,73200.0
2005-02-22 11:55:00,21.72,21.72,21.71,21.71,21600.0,12.2715,12.2715,12.2659,12.2659,21600.0
2005-02-22 12:00:00,21.71,21.71,21.7,21.7,24800.0,12.2659,12.2659,12.2602,12.2602,24800.0
2005-02-22 12:05:00,21.69,21.71,21.69,21.7,38800.0,12.2546,12.2659,12.2546,12.2602,38800.0
2005-02-22 12:10:00,21.69,21.69,21.64,21.65,47600.0,12.2546,12.2546,12.2263,12.232,47600.0
2005-02-22 12:15:00,21.64,21.65,21.6,21.63,36400.0,12.2263,12.232,12.2037,12.2207,36400.0
2005-02-22 12:20:00,21.62,21.62,21.59,21.6,56400.0,12.215,12.215,12.1981,12.2037,56400.0
2005-02-22 12:25:00,21.6,21.6,21.55,21.59,37200.0,12.2037,12.2037,12.1755,12.1981,37200.0
2005-02-22 12:30:00,21.6,21.62,21.59,21.59,32400.0,12.2037,12.215,12.1981,12.1981,32400.0
2005-02-22 12:35:00,21.59,21.59,21.57,21.59,19200.0,12.1981,12.1981,12.1868,12.1981,19200.0
2005-02-22 12:40:00,21.59,21.61,21.59,21.61,16400.0,12.1981,12.2094,12.1981,12.2094,16400.0
2005-02-22 12:45:00,21.63,21.63,21.62,21.62,9600.0,12.2207,12.2207,12.215,12.215,9600.0
2005-02-22 12:50:00,21.62,21.63,21.6,21.6,84400.0,12.215,12.2207,12.2037,12.2037,84400.0
2005-02-22 12:55:00,21.6,21.62,21.58,21.61,12800.0,12.2037,12.215,12.1924,12.2094,12800.0
2005-02-22 13:00:00,21.61,21.62,21.59,21.62,13600.0,12.2094,12.215,12.1981,12.215,13600.0
2005-02-22 13:05:00,21.61,21.64,21.61,21.63,21200.0,12.2094,12.2263,12.2094,12.2207,21200.0
2005-02-22 13:10:00,21.64,21.65,21.62,21.63,18000.0,12.2263,12.232,12.215,12.2207,18000.0
2005-02-22 13:15:00,21.63,21.64,21.61,21.63,16400.0,12.2207,12.2263,12.2094,12.2207,16400.0
2005-02-22 13:20:00,21.63,21.63,21.6,21.61,20800.0,12.2207,12.2207,12.2037,12.2094,20800.0
2005-02-22 13:25:00,21.61,21.64,21.61,21.64,34800.0,12.2094,12.2263,12.2094,12.2263,34800.0
2005-02-22 13:30:00,21.64,21.64,21.63,21.64,25200.0,12.2263,12.2263,12.2207,12.2263,25200.0
2005-02-22 13:35:00,21.62,21.62,21.58,21.62,20800.0,12.215,12.215,12.1924,12.215,20800.0
2005-02-22 13:40:00,21.62,21.66,21.62,21.66,30400.0,12.215,12.2376,12.215,12.2376,30400.0
2005-02-22 13:45:00,21.66,21.66,21.66,21.66,31600.0,12.2376,12.2376,12.2376,12.2376,31600.0
2005-02-22 13:50:00,21.66,21.66,21.61,21.61,27200.0,12.2376,12.2376,12.2094,12.2094,27200.0
2005-02-22 13:55:00,21.62,21.62,21.59,21.62,18000.0,12.215,12.215,12.1981,12.215,18000.0
2005-02-22 14:00:00,21.62,21.63,21.57,21.63,32800.0,12.215,12.2207,12.1868,12.2207,32800.0
2005-02-22 14:05:00,21.63,21.63,21.6,21.61,27200.0,12.2207,12.2207,12.2037,12.2094,27200.0
2005-02-22 14:10:00,21.61,21.64,21.61,21.64,25600.0,12.2094,12.2263,12.2094,12.2263,25600.0
2005-02-22 14:15:00,21.64,21.64,21.61,21.61,20800.0,12.2263,12.2263,12.2094,12.2094,20800.0
2005-02-22 14:20:00,21.62,21.62,21.58,21.59,32800.0,12.215,12.215,12.1924,12.1981,32800.0
2005-02-22 14:25:00,21.59,21.61,21.59,21.61,28800.0,12.1981,12.2094,12.1981,12.2094,28800.0
2005-02-22 14:30:00,21.61,21.61,21.61,21.61,39600.0,12.2094,12.2094,12.2094,12.2094,39600.0
2005-02-22 14:35:00,21.61,21.61,21.58,21.61,33200.0,12.2094,12.2094,12.1924,12.2094,33200.0
2005-02-22 14:40:00,21.6,21.61,21.6,21.6,29200.0,12.2037,12.2094,12.2037,12.2037,29200.0
2005-02-22 14:45:00,21.6,21.6,21.57,21.58,43600.0,12.2037,12.2037,12.1868,12.1924,43600.0
2005-02-22 14:50:00,21.59,21.6,21.57,21.59,26400.0,12.1981,12.2037,12.1868,12.1981,26400.0
2005-02-22 14:55:00,21.58,21.58,21.57,21.57,13600.0,12.1924,12.1924,12.1868,12.1868,13600.0
2005-02-22 15:00:00,21.58,21.59,21.57,21.59,16000.0,12.1924,12.1981,12.1868,12.1981,16000.0
2005-02-22 15:05:00,21.6,21.6,21.6,21.6,40400.0,12.2037,12.2037,12.2037,12.2037,40400.0
2005-02-22 15:10:00,21.6,21.6,21.55,21.56,35600.0,12.2037,12.2037,12.1755,12.1811,35600.0
2005-02-22 15:15:00,21.56,21.58,21.54,21.55,37200.0,12.1811,12.1924,12.1698,12.1755,37200.0
2005-02-22 15:20:00,21.54,21.55,21.54,21.55,38800.0,12.1698,12.1755,12.1698,12.1755,38800.0
2005-02-22 15:25:00,21.55,21.55,21.54,21.55,26800.0,12.1755,12.1755,12.1698,12.1755,26800.0
2005-02-22 15:30:00,21.55,21.56,21.55,21.55,31600.0,12.1755,12.1811,12.1755,12.1755,31600.0
2005-02-22 15:35:00,21.55,21.56,21.54,21.55,131600.0,12.1755,12.1811,12.1698,12.1755,131600.0
2005-02-22 15:40:00,21.55,21.56,21.53,21.54,56800.0,12.1755,12.1811,12.1642,12.1698,56800.0
2005-02-22 15:45:00,21.54,21.54,21.5,21.5,28400.0,12.1698,12.1698,12.1472,12.1472,28400.0
2005-02-22 15:50:00,21.5,21.54,21.5,21.54,51200.0,12.1472,12.1698,12.1472,12.1698,51200.0
2005-02-22 15:55:00,21.54,21.54,21.49,21.5,30400.0,12.1698,12.1698,12.1416,12.1472,30400.0
2005-02-23 09:30:00,21.53,21.61,21.53,21.6,46800.0,12.1642,12.2094,12.1642,12.2037,46800.0
2005-02-23 09:35:00,21.6,21.7,21.6,21.63,34800.0,12.2037,12.2602,12.2037,12.2207,34800.0
2005-02-23 09:40:00,21.63,21.69,21.61,21.63,40800.0,12.2207,12.2546,12.2094,12.2207,40800.0
2005-02-23 09:45:00,21.63,21.63,21.6,21.61,29200.0,12.2207,12.2207,12.2037,12.2094,29200.0
2005-02-23 09:50:00,21.61,21.67,21.6,21.66,44800.0,12.2094,12.2433,12.2037,12.2376,44800.0
2005-02-23 09:55:00,21.64,21.66,21.62,21.62,22000.0,12.2263,12.2376,12.215,12.215,22000.0
2005-02-23 10:00:00,21.63,21.63,21.62,21.62,28000.0,12.2207,12.2207,12.215,12.215,28000.0
2005-02-23 10:05:00,21.62,21.63,21.62,21.63,52400.0,12.215,12.2207,12.215,12.2207,52400.0
2005-02-23 10:10:00,21.63,21.68,21.63,21.68,18400.0,12.2207,12.2489,12.2207,12.2489,18400.0
2005-02-23 10:15:00,21.68,21.69,21.66,21.67,20000.0,12.2489,12.2546,12.2376,12.2433,20000.0
2005-02-23 10:20:00,21.66,21.67,21.65,21.67,44800.0,12.2376,12.2433,12.232,12.2433,44800.0
2005-02-23 10:25:00,21.67,21.68,21.67,21.68,11600.0,12.2433,12.2489,12.2433,12.2489,11600.0
2005-02-23 10:30:00,21.67,21.68,21.66,21.66,25200.0,12.2433,12.2489,12.2376,12.2376,25200.0
2005-02-23 10:35:00,21.66,21.66,21.65,21.65,6800.0,12.2376,12.2376,12.232,12.232,6800.0
2005-02-23 10:40:00,21.65,21.65,21.61,21.62,12400.0,12.232,12.232,12.2094,12.215,12400.0
2005-02-23 10:45:00,21.63,21.66,21.63,21.66,20000.0,12.2207,12.2376,12.2207,12.2376,20000.0
2005-02-23 10:50:00,21.66,21.67,21.65,21.67,9600.0,12.2376,12.2433,12.232,12.2433,9600.0
2005-02-23 10:55:00,21.65,21.67,21.65,21.66,43600.0,12.232,12.2433,12.232,12.2376,43600.0
2005-02-23 11:00:00,21.65,21.66,21.65,21.66,22800.0,12.232,12.2376,12.232,12.2376,22800.0
2005-02-23 11:05:00,21.66,21.68,21.66,21.68,28000.0,12.2376,12.2489,12.2376,12.2489,28000.0
2005-02-23 11:10:00,21.68,21.68,21.66,21.66,17200.0,12.2489,12.2489,12.2376,12.2376,17200.0
2005-02-23 11:15:00,21.67,21.68,21.67,21.67,21200.0,12.2433,12.2489,12.2433,12.2433,21200.0
2005-02-23 11:20:00,21.65,21.68,21.65,21.67,35600.0,12.232,12.2489,12.232,12.2433,35600.0
2005-02-23 11:25:00,21.67,21.68,21.67,21.67,35200.0,12.2433,12.2489,12.2433,12.2433,35200.0
2005-02-23 11:30:00,21.67,21.68,21.66,21.67,22800.0,12.2433,12.2489,12.2376,12.2433,22800.0
2005-02-23 11:35:00,21.68,21.68,21.67,21.67,24000.0,12.2489,12.2489,12.2433,12.2433,24000.0
2005-02-23 11:40:00,21.67,21.67,21.67,21.67,8800.0,12.2433,12.2433,12.2433,12.2433,8800.0
2005-02-23 11:45:00,21.67,21.67,21.67,21.67,26400.0,12.2433,12.2433,12.2433,12.2433,26400.0
2005-02-23 11:50:00,21.67,21.67,21.67,21.67,14800.0,12.2433,12.2433,12.2433,12.2433,14800.0
2005-02-23 11:55:00,21.67,21.67,21.67,21.67,11200.0,12.2433,12.2433,12.2433,12.2433,11200.0
2005-02-23 12:00:00,21.67,21.68,21.67,21.67,23200.0,12.2433,12.2489,12.2433,12.2433,23200.0
2005-02-23 12:05:00,21.67,21.67,21.66,21.66,9200.0,12.2433,12.2433,12.2376,12.2376,9200.0
2005-02-23 12:10:00,21.67,21.68,21.67,21.68,8000.0,12.2433,12.2489,12.2433,12.2489,8000.0
2005-02-23 12:15:00,21.68,21.68,21.67,21.67,9200.0,12.2489,12.2489,12.2433,12.2433,9200.0
2005-02-23 12:20:00,21.68,21.68,21.67,21.68,15600.0,12.2489,12.2489,12.2433,12.2489,15600.0
2005-02-23 12:25:00,21.68,21.68,21.68,21.68,53600.0,12.2489,12.2489,12.2489,12.2489,53600.0
2005-02-23 12:30:00,21.68,21.68,21.68,21.68,33600.0,12.2489,12.2489,12.2489,12.2489,33600.0
2005-02-23 12:35:00,21.68,21.68,21.67,21.67,14800.0,12.2489,12.2489,12.2433,12.2433,14800.0
2005-02-23 12:40:00,21.67,21.67,21.67,21.67,7600.0,12.2433,12.2433,12.2433,12.2433,7600.0
2005-02-23 12:45:00,21.67,21.68,21.67,21.68,22000.0,12.2433,12.2489,12.2433,12.2489,22000.0
2005-02-23 12:50:00,21.68,21.68,21.68,21.68,21600.0,12.2489,12.2489,12.2489,12.2489,21600.0
2005-02-23 12:55:00,21.68,21.68,21.67,21.67,68400.0,12.2489,12.2489,12.2433,12.2433,68400.0
2005-02-23 13:00:00,21.68,21.68,21.67,21.67,21200.0,12.2489,12.2489,12.2433,12.2433,21200.0
2005-02-23 13:05:00,21.67,21.67,21.66,21.66,32000.0,12.2433,12.2433,12.2376,12.2376,32000.0
2005-02-23 13:10:00,21.66,21.66,21.64,21.66,26800.0,12.2376,12.2376,12.2263,12.2376,26800.0
2005-02-23 13:15:00,21.66,21.67,21.66,21.67,30000.0,12.2376,12.2433,12.2376,12.2433,30000.0
2005-02-23 13:20:00,21.67,21.67,21.65,21.65,34800.0,12.2433,12.2433,12.232,12.232,34800.0
2005-02-23 13:25:00,21.65,21.65,21.65,21.65,52000.0,12.232,12.232,12.232,12.232,52000.0
2005-02-23 13:30:00,21.65,21.65,21.64,21.65,15600.0,12.232,12.232,12.2263,12.232,15600.0
2005-02-23 13:35:00,21.66,21.67,21.66,21.67,22400.0,12.2376,12.2433,12.2376,12.2433,22400.0
2005-02-23 13:40:00,21.67,21.67,21.65,21.66,32000.0,12.2433,12.2433,12.232,12.2376,32000.0
2005-02-23 13:45:00,21.66,21.68,21.66,21.68,55200.0,12.2376,12.2489,12.2376,12.2489,55200.0
2005-02-23 13:50:00,21.68,21.68,21.67,21.68,40400.0,12.2489,12.2489,12.2433,12.2489,40400.0
2005-02-23 13:55:00,21.68,21.7,21.68,21.7,27600.0,12.2489,12.2602,12.2489,12.2602,27600.0
2005-02-23 14:00:00,21.7,21.71,21.69,21.7,25200.0,12.2602,12.2659,12.2546,12.2602,25200.0
2005-02-23 14:05:00,21.72,21.73,21.71,21.71,14800.0,12.2715,12.2772,12.2659,12.2659,14800.0
2005-02-23 14:10:00,21.71,21.71,21.7,21.7,16000.0,12.2659,12.2659,12.2602,12.2602,16000.0
2005-02-23 14:15:00,21.7,21.72,21.7,21.72,14800.0,12.2602,12.2715,12.2602,12.2715,14800.0
2005-02-23 14:20:00,21.72,21.74,21.72,21.73,15600.0,12.2715,12.2828,12.2715,12.2772,15600.0
2005-02-23 14:25:00,21.73,21.77,21.73,21.77,51600.0,12.2772,12.2997,12.2772,12.2997,51600.0
2005-02-23 14:30:00,21.77,21.8,21.77,21.8,32000.0,12.2997,12.3167,12.2997,12.3167,32000.0
2005-02-23 14:35:00,21.8,21.81,21.79,21.79,30400.0,12.3167,12.3223,12.311,12.311,30400.0
2005-02-23 14:40:00,21.79,21.81,21.79,21.81,64400.0,12.311,12.3223,12.311,12.3223,64400.0
2005-02-23 14:45:00,21.81,21.82,21.8,21.81,23600.0,12.3223,12.328,12.3167,12.3223,23600.0
2005-02-23 14:50:00,21.82,21.83,21.81,21.81,25200.0,12.328,12.3336,12.3223,12.3223,25200.0
2005-02-23 14:55:00,21.81,21.82,21.8,21.82,16400.0,12.3223,12.328,12.3167,12.328,16400.0
2005-02-23 15:00:00,21.82,21.83,21.82,21.82,14800.0,12.328,12.3336,12.328,12.328,14800.0
2005-02-23 15:05:00,21.82,21.84,21.81,21.84,23600.0,12.328,12.3393,12.3223,12.3393,23600.0
2005-02-23 15:10:00,21.84,21.84,21.82,21.83,25200.0,12.3393,12.3393,12.328,12.3336,25200.0
2005-02-23 15:15:00,21.84,21.85,21.83,21.85,30800.0,12.3393,12.3449,12.3336,12.3449,30800.0
2005-02-23 15:20:00,21.85,21.87,21.85,21.85,48000.0,12.3449,12.3562,12.3449,12.3449,48000.0
2005-02-23 15:25:00,21.85,21.85,21.85,21.85,28400.0,12.3449,12.3449,12.3449,12.3449,28400.0
2005-02-23 15:30:00,21.85,21.86,21.85,21.85,36400.0,12.3449,12.3506,12.3449,12.3449,36400.0
2005-02-23 15:35:00,21.85,21.86,21.85,21.86,49200.0,12.3449,12.3506,12.3449,12.3506,49200.0
2005-02-23 15:40:00,21.86,21.86,21.86,21.86,110400.0,12.3506,12.3506,12.3506,12.3506,110400.0
2005-02-23 15:45:00,21.86,21.86,21.75,21.75,72800.0,12.3506,12.3506,12.2884,12.2884,72800.0
2005-02-23 15:50:00,21.81,21.83,21.8,21.8,67200.0,12.3223,12.3336,12.3167,12.3167,67200.0
2005-02-23 15:55:00,21.8,21.8,21.77,21.78,60000.0,12.3167,12.3167,12.2997,12.3054,60000.0
2005-02-24 09:30:00,21.82,21.82,21.81,21.81,27200.0,12.328,12.328,12.3223,12.3223,27200.0
2005-02-24 09:35:00,21.81,21.81,21.78,21.8,10400.0,12.3223,12.3223,12.3054,12.3167,10400.0
2005-02-24 09:40:00,21.83,21.84,21.82,21.82,5600.0,12.3336,12.3393,12.328,12.328,5600.0
2005-02-24 09:45:00,21.82,21.83,21.82,21.83,46800.0,12.328,12.3336,12.328,12.3336,46800.0
2005-02-24 09:50:00,21.83,21.84,21.83,21.84,13600.0,12.3336,12.3393,12.3336,12.3393,13600.0
2005-02-24 09:55:00,21.84,21.88,21.84,21.86,16800.0,12.3393,12.3619,12.3393,12.3506,16800.0
2005-02-24 10:00:00,21.84,21.85,21.83,21.85,14800.0,12.3393,12.3449,12.3336,12.3449,14800.0
2005-02-24 10:05:00,21.85,21.86,21.83,21.83,22000.0,12.3449,12.3506,12.3336,12.3336,22000.0
2005-02-24 10:10:00,21.83,21.87,21.82,21.84,14400.0,12.3336,12.3562,12.328,12.3393,14400.0
2005-02-24 10:15:00,21.84,21.84,21.82,21.82,70800.0,12.3393,12.3393,12.328,12.328,70800.0
2005-02-24 10:20:00,21.83,21.84,21.82,21.83,40400.0,12.3336,12.3393,12.328,12.3336,40400.0
2005-02-24 10:25:00,21.83,21.85,21.83,21.84,30800.0,12.3336,12.3449,12.3336,12.3393,30800.0
2005-02-24 10:30:00,21.85,21.92,21.85,21.88,84000.0,12.3449,12.3845,12.3449,12.3619,84000.0
2005-02-24 10:35:00,21.88,21.89,21.84,21.86,38000.0,12.3619,12.3675,12.3393,12.3506,38000.0
2005-02-24 10:40:00,21.86,21.86,21.86,21.86,15600.0,12.3506,12.3506,12.3506,12.3506,15600.0
2005-02-24 10:45:00,21.85,21.86,21.85,21.85,9200.0,12.3449,12.3506,12.3449,12.3449,9200.0
2005-02-24 10:50:00,21.85,21.86,21.85,21.85,13600.0,12.3449,12.3506,12.3449,12.3449,13600.0
2005-02-24 10:55:00,21.85,21.85,21.84,21.84,56800.0,12.3449,12.3449,12.3393,12.3393,56800.0
2005-02-24 11:00:00,21.84,21.86,21.84,21.86,28000.0,12.3393,12.3506,12.3393,12.3506,28000.0
2005-02-24 11:05:00,21.86,21.87,21.85,21.86,21200.0,12.3506,12.3562,12.3449,12.3506,21200.0
2005-02-24 11:10:00,21.86,21.87,21.85,21.85,15600.0,12.3506,12.3562,12.3449,12.3449,15600.0
2005-02-24 11:15:00,21.85,21.9,21.85,21.9,39200.0,12.3449,12.3732,12.3449,12.3732,39200.0
2005-02-24 11:20:00,21.91,21.92,21.91,21.92,14400.0,12.3788,12.3845,12.3788,12.3845,14400.0
2005-02-24 11:25:00,21.92,21.95,21.92,21.95,37200.0,12.3845,12.4014,12.3845,12.4014,37200.0
2005-02-24 11:30:00,21.93,21.93,21.92,21.92,10800.0,12.3901,12.3901,12.3845,12.3845,10800.0
2005-02-24 11:35:00,21.92,21.93,21.92,21.93,4800.0,12.3845,12.3901,12.3845,12.3901,4800.0
2005-02-24 11:40:00,21.93,21.97,21.93,21.97,31600.0,12.3901,12.4127,12.3901,12.4127,31600.0
2005-02-24 11:45:00,21.97,22.0,21.97,21.97,67200.0,12.4127,12.4297,12.4127,12.4127,67200.0
2005-02-24 11:50:00,21.97,21.98,21.95,21.95,26400.0,12.4127,12.4184,12.4014,12.4014,26400.0
2005-02-24 11:55:00,21.96,21.96,21.95,21.96,23200.0,12.4071,12.4071,12.4014,12.4071,23200.0
2005-02-24 12:00:00,21.96,21.97,21.93,21.93,17600.0,12.4071,12.4127,12.3901,12.3901,17600.0
2005-02-24 12:05:00,21.93,21.93,21.92,21.92,29200.0,12.3901,12.3901,12.3845,12.3845,29200.0
2005-02-24 12:10:00,21.93,21.93,21.93,21.93,110400.0,12.3901,12.3901,12.3901,12.3901,110400.0
2005-02-24 12:15:00,21.93,21.93,21.93,21.93,3600.0,12.3901,12.3901,12.3901,12.3901,3600.0
2005-02-24 12:20:00,21.93,21.93,21.91,21.92,18000.0,12.3901,12.3901,12.3788,12.3845,18000.0
2005-02-24 12:25:00,21.91,21.92,21.91,21.92,8000.0,12.3788,12.3845,12.3788,12.3845,8000.0
2005-02-24 12:30:00,21.92,21.92,21.91,21.91,4000.0,12.3845,12.3845,12.3788,12.3788,4000.0
2005-02-24 12:35:00,21.91,21.91,21.91,21.91,10000.0,12.3788,12.3788,12.3788,12.3788,10000.0
2005-02-24 12:40:00,21.91,21.91,21.91,21.91,5600.0,12.3788,12.3788,12.3788,12.3788,5600.0
2005-02-24 12:45:00,21.91,21.93,21.91,21.91,16400.0,12.3788,12.3901,12.3788,12.3788,16400.0
2005-02-24 12:50:00,21.91,21.92,21.9,21.92,14400.0,12.3788,12.3845,12.3732,12.3845,14400.0
2005-02-24 12:55:00,21.92,21.93,21.92,21.92,8800.0,12.3845,12.3901,12.3845,12.3845,8800.0
2005-02-24 13:00:00,21.92,21.92,21.9,21.91,59200.0,12.3845,12.3845,12.3732,12.3788,59200.0
2005-02-24 13:05:00,21.91,21.91,21.9,21.91,14400.0,12.3788,12.3788,12.3732,12.3788,14400.0
2005-02-24 13:10:00,21.91,21.91,21.91,21.91,11200.0,12.3788,12.3788,12.3788,12.3788,11200.0
2005-02-24 13:15:00,21.91,21.91,21.9,21.9,6800.0,12.3788,12.3788,12.3732,12.3732,6800.0
2005-02-24 13:20:00,21.9,21.93,21.9,21.91,12800.0,12.3732,12.3901,12.3732,12.3788,12800.0
2005-02-24 13:25:00,21.91,21.92,21.91,21.92,10400.0,12.3788,12.3845,12.3788,12.3845,10400.0
2005-02-24 13:30:00,21.91,21.92,21.9,21.91,22800.0,12.3788,12.3845,12.3732,12.3788,22800.0
2005-02-24 13:35:00,21.92,21.95,21.92,21.94,30400.0,12.3845,12.4014,12.3845,12.3958,30400.0
2005-02-24 13:40:00,21.93,21.94,21.92,21.93,22000.0,12.3901,12.3958,12.3845,12.3901,22000.0
2005-02-24 13:45:00,21.93,21.94,21.93,21.94,16000.0,12.3901,12.3958,12.3901,12.3958,16000.0
2005-02-24 13:50:00,21.94,21.97,21.94,21.96,26800.0,12.3958,12.4127,12.3958,12.4071,26800.0
2005-02-24 13:55:00,21.96,21.96,21.93,21.96,17600.0,12.4071,12.4071,12.3901,12.4071,17600.0
2005-02-24 14:00:00,21.96,21.97,21.95,21.97,14800.0,12.4071,12.4127,12.4014,12.4127,14800.0
2005-02-24 14:05:00,21.97,21.97,21.96,21.96,4800.0,12.4127,12.4127,12.4071,12.4071,4800.0
2005-02-24 14:10:00,21.97,22.0,21.97,22.0,49200.0,12.4127,12.4297,12.4127,12.4297,49200.0
2005-02-24 14:15:00,22.0,22.0,21.99,22.0,74800.0,12.4297,12.4297,12.424,12.4297,74800.0
2005-02-24 14:20:00,22.0,22.0,21.96,22.0,120000.0,12.4297,12.4297,12.4071,12.4297,120000.0
2005-02-24 14:25:00,22.0,22.0,21.98,21.98,23600.0,12.4297,12.4297,12.4184,12.4184,23600.0
2005-02-24 14:30:00,21.99,21.99,21.98,21.98,26000.0,12.424,12.424,12.4184,12.4184,26000.0
2005-02-24 14:35:00,21.98,21.98,21.97,21.98,5600.0,12.4184,12.4184,12.4127,12.4184,5600.0
2005-02-24 14:40:00,21.97,21.98,21.96,21.96,26000.0,12.4127,12.4184,12.4071,12.4071,26000.0
2005-02-24 14:45:00,21.96,21.97,21.96,21.97,22000.0,12.4071,12.4127,12.4071,12.4127,22000.0
2005-02-24 14:50:00,21.97,21.97,21.96,21.97,13600.0,12.4127,12.4127,12.4071,12.4127,13600.0
2005-02-24 14:55:00,21.96,22.0,21.94,21.99,75600.0,12.4071,12.4297,12.3958,12.424,75600.0
2005-02-24 15:00:00,21.99,21.99,21.97,21.97,42400.0,12.424,12.424,12.4127,12.4127,42400.0
2005-02-24 15:05:00,21.97,21.98,21.96,21.96,72000.0,12.4127,12.4184,12.4071,12.4071,72000.0
2005-02-24 15:10:00,21.96,21.98,21.96,21.97,179200.0,12.4071,12.4184,12.4071,12.4127,179200.0
2005-02-24 15:15:00,21.97,21.97,21.95,21.95,28000.0,12.4127,12.4127,12.4014,12.4014,28000.0
2005-02-24 15:20:00,21.95,21.95,21.91,21.91,40000.0,12.4014,12.4014,12.3788,12.3788,40000.0
2005-02-24 15:25:00,21.92,21.92,21.9,21.9,29600.0,12.3845,12.3845,12.3732,12.3732,29600.0
2005-02-24 15:30:00,21.9,21.94,21.9,21.93,18800.0,12.3732,12.3958,12.3732,12.3901,18800.0
2005-02-24 15:35:00,21.93,21.95,21.92,21.94,52400.0,12.3901,12.4014,12.3845,12.3958,52400.0
2005-02-24 15:40:00,21.93,21.95,21.93,21.94,40000.0,12.3901,12.4014,12.3901,12.3958,40000.0
2005-02-24 15:45:00,21.94,21.95,21.93,21.93,57200.0,12.3958,12.4014,12.3901,12.3901,57200.0
2005-02-24 15:50:00,21.92,21.95,21.92,21.93,54800.0,12.3845,12.4014,12.3845,12.3901,54800.0
2005-02-24 15:55:00,21.93,21.94,21.93,21.94,41200.0,12.3901,12.3958,12.3901,12.3958,41200.0
2005-02-25 09:30:00,21.95,21.95,21.93,21.93,21200.0,12.4014,12.4014,12.3901,12.3901,21200.0
2005-02-25 09:35:00,21.92,21.97,21.92,21.95,14000.0,12.3845,12.4127,12.3845,12.4014,14000.0
2005-02-25 09:40:00,21.93,21.98,21.92,21.97,33600.0,12.3901,12.4184,12.3845,12.4127,33600.0
2005-02-25 09:45:00,21.98,22.0,21.96,21.96,46000.0,12.4184,12.4297,12.4071,12.4071,46000.0
2005-02-25 09:50:00,21.96,21.98,21.96,21.98,12000.0,12.4071,12.4184,12.4071,12.4184,12000.0
2005-02-25 09:55:00,21.98,21.98,21.96,21.96,48400.0,12.4184,12.4184,12.4071,12.4071,48400.0
2005-02-25 10:00:00,21.96,21.97,21.95,21.95,70400.0,12.4071,12.4127,12.4014,12.4014,70400.0
2005-02-25 10:05:00,21.95,21.98,21.95,21.97,50400.0,12.4014,12.4184,12.4014,12.4127,50400.0
2005-02-25 10:10:00,21.96,21.98,21.96,21.98,12800.0,12.4071,12.4184,12.4071,12.4184,12800.0
2005-02-25 10:15:00,21.97,21.97,21.87,21.88,93200.0,12.4127,12.4127,12.3562,12.3619,93200.0
2005-02-25 10:20:00,21.89,21.93,21.89,21.91,34400.0,12.3675,12.3901,12.3675,12.3788,34400.0
2005-02-25 10:25:00,21.91,21.91,21.86,21.88,49200.0,12.3788,12.3788,12.3506,12.3619,49200.0
2005-02-25 10:30:00,21.88,21.9,21.88,21.89,50400.0,12.3619,12.3732,12.3619,12.3675,50400.0
2005-02-25 10:35:00,21.89,21.89,21.87,21.87,12000.0,12.3675,12.3675,12.3562,12.3562,12000.0
2005-02-25 10:40:00,21.86,21.9,21.86,21.89,34000.0,12.3506,12.3732,12.3506,12.3675,34000.0
2005-02-25 10:45:00,21.88,21.89,21.85,21.85,28800.0,12.3619,12.3675,12.3449,12.3449,28800.0
2005-02-25 10:50:00,21.84,21.87,21.83,21.85,31200.0,12.3393,12.3562,12.3336,12.3449,31200.0
2005-02-25 10:55:00,21.86,21.93,21.86,21.93,16800.0,12.3506,12.3901,12.3506,12.3901,16800.0
2005-02-25 11:00:00,21.93,21.95,21.92,21.92,57600.0,12.3901,12.4014,12.3845,12.3845,57600.0
2005-02-25 11:05:00,21.92,21.93,21.91,21.92,29200.0,12.3845,12.3901,12.3788,12.3845,29200.0
2005-02-25 11:10:00,21.92,21.95,21.92,21.95,20400.0,12.3845,12.4014,12.3845,12.4014,20400.0
2005-02-25 11:15:00,21.95,21.95,21.93,21.93,16400.0,12.4014,12.4014,12.3901,12.3901,16400.0
2005-02-25 11:20:00,21.93,21.93,21.92,21.93,30800.0,12.3901,12.3901,12.3845,12.3901,30800.0
2005-02-25 11:25:00,21.93,21.94,21.93,21.94,35600.0,12.3901,12.3958,12.3901,12.3958,35600.0
2005-02-25 11:30:00,21.94,21.96,21.94,21.94,28400.0,12.3958,12.4071,12.3958,12.3958,28400.0
2005-02-25 11:35:00,21.93,21.93,21.9,21.9,11600.0,12.3901,12.3901,12.3732,12.3732,11600.0
2005-02-25 11:40:00,21.9,21.9,21.87,21.89,43200.0,12.3732,12.3732,12.3562,12.3675,43200.0
2005-02-25 11:45:00,21.89,21.93,21.89,21.93,10400.0,12.3675,12.3901,12.3675,12.3901,10400.0
2005-02-25 11:50:00,21.93,21.99,21.93,21.99,48400.0,12.3901,12.424,12.3901,12.424,48400.0
2005-02-25 11:55:00,21.99,21.99,21.97,21.97,44400.0,12.424,12.424,12.4127,12.4127,44400.0
2005-02-25 12:00:00,21.98,21.98,21.93,21.96,80400.0,12.4184,12.4184,12.3901,12.4071,80400.0
2005-02-25 12:05:00,21.96,21.96,21.93,21.93,37200.0,12.4071,12.4071,12.3901,12.3901,37200.0
2005-02-25 12:10:00,21.93,21.96,21.93,21.96,12400.0,12.3901,12.4071,12.3901,12.4071,12400.0
2005-02-25 12:15:00,21.96,21.97,21.96,21.96,18000.0,12.4071,12.4127,12.4071,12.4071,18000.0
2005-02-25 12:20:00,21.96,21.96,21.94,21.94,14400.0,12.4071,12.4071,12.3958,12.3958,14400.0
2005-02-25 12:25:00,21.94,21.94,21.92,21.92,30400.0,12.3958,12.3958,12.3845,12.3845,30400.0
2005-02-25 12:30:00,21.92,21.95,21.92,21.93,27600.0,12.3845,12.4014,12.3845,12.3901,27600.0
2005-02-25 12:35:00,21.93,21.93,21.9,21.92,33600.0,12.3901,12.3901,12.3732,12.3845,33600.0
2005-02-25 12:40:00,21.92,21.93,21.92,21.92,12400.0,12.3845,12.3901,12.3845,12.3845,12400.0
2005-02-25 12:45:00,21.92,21.92,21.92,21.92,3600.0,12.3845,12.3845,12.3845,12.3845,3600.0
2005-02-25 12:50:00,21.92,21.93,21.92,21.92,25200.0,12.3845,12.3901,12.3845,12.3845,25200.0
2005-02-25 12:55:00,21.92,21.93,21.9,21.9,12000.0,12.3845,12.3901,12.3732,12.3732,12000.0
2005-02-25 13:00:00,21.91,21.93,21.91,21.93,8000.0,12.3788,12.3901,12.3788,12.3901,8000.0
2005-02-25 13:05:00,21.93,21.94,21.93,21.94,19600.0,12.3901,12.3958,12.3901,12.3958,19600.0
2005-02-25 13:10:00,21.94,21.94,21.93,21.93,12000.0,12.3958,12.3958,12.3901,12.3901,12000.0
2005-02-25 13:15:00,21.93,21.94,21.92,21.92,31200.0,12.3901,12.3958,12.3845,12.3845,31200.0
2005-02-25 13:20:00,21.93,21.94,21.93,21.94,30400.0,12.3901,12.3958,12.3901,12.3958,30400.0
2005-02-25 13:25:00,21.94,21.95,21.89,21.89,56000.0,12.3958,12.4014,12.3675,12.3675,56000.0
2005-02-25 13:30:00,21.89,21.89,21.87,21.88,39200.0,12.3675,12.3675,12.3562,12.3619,39200.0
2005-02-25 13:35:00,21.88,21.91,21.88,21.91,35600.0,12.3619,12.3788,12.3619,12.3788,35600.0
2005-02-25 13:40:00,21.91,21.94,21.91,21.94,33200.0,12.3788,12.3958,12.3788,12.3958,33200.0
2005-02-25 13:45:00,21.94,21.94,21.9,21.9,42000.0,12.3958,12.3958,12.3732,12.3732,42000.0
2005-02-25 13:50:00,21.92,21.94,21.92,21.92,28000.0,12.3845,12.3958,12.3845,12.3845,28000.0
2005-02-25 13:55:00,21.91,21.91,21.9,21.9,36800.0,12.3788,12.3788,12.3732,12.3732,36800.0
2005-02-25 14:00:00,21.9,21.92,21.89,21.89,40400.0,12.3732,12.3845,12.3675,12.3675,40400.0
2005-02-25 14:05:00,21.89,21.9,21.89,21.89,34000.0,12.3675,12.3732,12.3675,12.3675,34000.0
2005-02-25 14:10:00,21.89,21.92,21.89,21.92,48400.0,12.3675,12.3845,12.3675,12.3845,48400.0
2005-02-25 14:15:00,21.93,21.94,21.92,21.92,56400.0,12.3901,12.3958,12.3845,12.3845,56400.0
2005-02-25 14:20:00,21.91,21.94,21.91,21.94,57200.0,12.3788,12.3958,12.3788,12.3958,57200.0
2005-02-25 14:25:00,21.94,21.94,21.94,21.94,41200.0,12.3958,12.3958,12.3958,12.3958,41200.0
2005-02-25 14:30:00,21.93,21.93,21.9,21.9,59200.0,12.3901,12.3901,12.3732,12.3732,59200.0
2005-02-25 14:35:00,21.9,21.92,21.89,21.9,44800.0,12.3732,12.3845,12.3675,12.3732,44800.0
2005-02-25 14:40:00,21.9,21.9,21.88,21.88,24400.0,12.3732,12.3732,12.3619,12.3619,24400.0
2005-02-25 14:45:00,21.87,21.9,21.86,21.88,58800.0,12.3562,12.3732,12.3506,12.3619,58800.0
2005-02-25 14:50:00,21.88,21.88,21.87,21.87,39600.0,12.3619,12.3619,12.3562,12.3562,39600.0
2005-02-25 14:55:00,21.87,21.89,21.87,21.89,12400.0,12.3562,12.3675,12.3562,12.3675,12400.0
2005-02-25 15:00:00,21.89,21.89,21.87,21.89,34400.0,12.3675,12.3675,12.3562,12.3675,34400.0
2005-02-25 15:05:00,21.89,21.9,21.87,21.87,32400.0,12.3675,12.3732,12.3562,12.3562,32400.0
2005-02-25 15:10:00,21.88,21.91,21.87,21.91,35600.0,12.3619,12.3788,12.3562,12.3788,35600.0
2005-02-25 15:15:00,21.91,21.91,21.9,21.9,23200.0,12.3788,12.3788,12.3732,12.3732,23200.0
2005-02-25 15:20:00,21.89,21.93,21.88,21.93,51200.0,12.3675,12.3901,12.3619,12.3901,51200.0
2005-02-25 15:25:00,21.93,21.93,21.91,21.92,54000.0,12.3901,12.3901,12.3788,12.3845,54000.0
2005-02-25 15:30:00,21.91,21.92,21.91,21.91,51200.0,12.3788,12.3845,12.3788,12.3788,51200.0
2005-02-25 15:35:00,21.91,21.91,21.89,21.89,32400.0,12.3788,12.3788,12.3675,12.3675,32400.0
2005-02-25 15:40:00,21.89,21.93,21.89,21.91,73600.0,12.3675,12.3901,12.3675,12.3788,73600.0
2005-02-25 15:45:00,21.91,21.91,21.91,21.91,29200.0,12.3788,12.3788,12.3788,12.3788,29200.0
2005-02-25 15:50:00,21.91,21.91,21.89,21.89,52400.0,12.3788,12.3788,12.3675,12.3675,52400.0
2005-02-25 15:55:00,21.9,21.91,21.89,21.91,64000.0,12.3732,12.3788,12.3675,12.3788,64000.0
2005-02-28 09:30:00,21.92,21.92,21.91,21.91,34400.0,12.3845,12.3845,12.3788,12.3788,34400.0
2005-02-28 09:35:00,21.92,21.97,21.92,21.92,43200.0,12.3845,12.4127,12.3845,12.3845,43200.0
2005-02-28 09:40:00,21.92,21.92,21.83,21.9,53200.0,12.3845,12.3845,12.3336,12.3732,53200.0
2005-02-28 09:45:00,21.9,21.9,21.86,21.86,25600.0,12.3732,12.3732,12.3506,12.3506,25600.0
2005-02-28 09:50:00,21.88,21.89,21.86,21.87,19600.0,12.3619,12.3675,12.3506,12.3562,19600.0
2005-02-28 09:55:00,21.87,21.91,21.85,21.86,31200.0,12.3562,12.3788,12.3449,12.3506,31200.0
2005-02-28 10:00:00,21.84,21.89,21.83,21.88,20400.0,12.3393,12.3675,12.3336,12.3619,20400.0
2005-02-28 10:05:00,21.88,21.88,21.8,21.82,45600.0,12.3619,12.3619,12.3167,12.328,45600.0
2005-02-28 10:10:00,21.82,21.83,21.78,21.78,34000.0,12.328,12.3336,12.3054,12.3054,34000.0
2005-02-28 10:15:00,21.77,21.8,21.75,21.8,41600.0,12.2997,12.3167,12.2884,12.3167,41600.0
2005-02-28 10:20:00,21.8,21.86,21.8,21.86,32400.0,12.3167,12.3506,12.3167,12.3506,32400.0
2005-02-28 10:25:00,21.89,21.96,21.88,21.96,56000.0,12.3675,12.4071,12.3619,12.4071,56000.0
2005-02-28 10:30:00,21.96,21.96,21.95,21.96,32400.0,12.4071,12.4071,12.4014,12.4071,32400.0
2005-02-28 10:35:00,21.96,21.98,21.95,21.96,69200.0,12.4071,12.4184,12.4014,12.4071,69200.0
2005-02-28 10:40:00,21.97,21.98,21.93,21.96,34800.0,12.4127,12.4184,12.3901,12.4071,34800.0
2005-02-28 10:45:00,21.97,21.97,21.97,21.97,21600.0,12.4127,12.4127,12.4127,12.4127,21600.0
2005-02-28 10:50:00,21.97,21.97,21.95,21.95,43600.0,12.4127,12.4127,12.4014,12.4014,43600.0
2005-02-28 10:55:00,21.95,21.96,21.95,21.95,28800.0,12.4014,12.4071,12.4014,12.4014,28800.0
2005-02-28 11:00:00,21.95,21.96,21.95,21.95,19600.0,12.4014,12.4071,12.4014,12.4014,19600.0
2005-02-28 11:05:00,21.94,21.94,21.92,21.92,38800.0,12.3958,12.3958,12.3845,12.3845,38800.0
2005-02-28 11:10:00,21.92,21.92,21.9,21.91,34000.0,12.3845,12.3845,12.3732,12.3788,34000.0
2005-02-28 11:15:00,21.91,21.92,21.91,21.92,19600.0,12.3788,12.3845,12.3788,12.3845,19600.0
2005-02-28 11:20:00,21.92,21.93,21.92,21.93,25200.0,12.3845,12.3901,12.3845,12.3901,25200.0
2005-02-28 11:25:00,21.93,21.94,21.91,21.91,27600.0,12.3901,12.3958,12.3788,12.3788,27600.0
2005-02-28 11:30:00,21.91,21.93,21.89,21.92,19200.0,12.3788,12.3901,12.3675,12.3845,19200.0
2005-02-28 11:35:00,21.92,21.94,21.92,21.93,23200.0,12.3845,12.3958,12.3845,12.3901,23200.0
2005-02-28 11:40:00,21.93,21.93,21.91,21.91,29200.0,12.3901,12.3901,12.3788,12.3788,29200.0
2005-02-28 11:45:00,21.91,21.92,21.91,21.91,16800.0,12.3788,12.3845,12.3788,12.3788,16800.0
2005-02-28 11:50:00,21.91,21.92,21.91,21.92,17600.0,12.3788,12.3845,12.3788,12.3845,17600.0
2005-02-28 11:55:00,21.92,21.93,21.91,21.91,42400.0,12.3845,12.3901,12.3788,12.3788,42400.0
2005-02-28 12:00:00,21.91,21.91,21.87,21.88,26400.0,12.3788,12.3788,12.3562,12.3619,26400.0
2005-02-28 12:05:00,21.88,21.9,21.86,21.9,33200.0,12.3619,12.3732,12.3506,12.3732,33200.0
2005-02-28 12:10:00,21.9,21.92,21.9,21.91,20000.0,12.3732,12.3845,12.3732,12.3788,20000.0
2005-02-28 12:15:00,21.91,21.91,21.89,21.9,16800.0,12.3788,12.3788,12.3675,12.3732,16800.0
2005-02-28 12:20:00,21.9,21.91,21.9,21.9,38000.0,12.3732,12.3788,12.3732,12.3732,38000.0
2005-02-28 12:25:00,21.9,21.9,21.84,21.84,34400.0,12.3732,12.3732,12.3393,12.3393,34400.0
2005-02-28 12:30:00,21.84,21.85,21.84,21.84,38000.0,12.3393,12.3449,12.3393,12.3393,38000.0
2005-02-28 12:35:00,21.84,21.85,21.83,21.83,20000.0,12.3393,12.3449,12.3336,12.3336,20000.0
2005-02-28 12:40:00,21.83,21.84,21.82,21.82,36000.0,12.3336,12.3393,12.328,12.328,36000.0
2005-02-28 12:45:00,21.82,21.83,21.8,21.8,61200.0,12.328,12.3336,12.3167,12.3167,61200.0
2005-02-28 12:50:00,21.8,21.81,21.79,21.79,28800.0,12.3167,12.3223,12.311,12.311,28800.0
2005-02-28 12:55:00,21.79,21.81,21.79,21.81,28000.0,12.311,12.3223,12.311,12.3223,28000.0
2005-02-28 13:00:00,21.81,21.82,21.81,21.81,26400.0,12.3223,12.328,12.3223,12.3223,26400.0
2005-02-28 13:05:00,21.81,21.81,21.81,21.81,19200.0,12.3223,12.3223,12.3223,12.3223,19200.0
2005-02-28 13:10:00,21.81,21.81,21.81,21.81,11600.0,12.3223,12.3223,12.3223,12.3223,11600.0
2005-02-28 13:15:00,21.81,21.82,21.81,21.82,46800.0,12.3223,12.328,12.3223,12.328,46800.0
2005-02-28 13:20:00,21.82,21.83,21.8,21.81,27200.0,12.328,12.3336,12.3167,12.3223,27200.0
2005-02-28 13:25:00,21.81,21.83,21.81,21.83,7600.0,12.3223,12.3336,12.3223,12.3336,7600.0
2005-02-28 13:30:00,21.83,21.85,21.83,21.84,22800.0,12.3336,12.3449,12.3336,12.3393,22800.0
2005-02-28 13:35:00,21.84,21.86,21.84,21.86,25200.0,12.3393,12.3506,12.3393,12.3506,25200.0
2005-02-28 13:40:00,21.86,21.88,21.86,21.87,34800.0,12.3506,12.3619,12.3506,12.3562,34800.0
2005-02-28 13:45:00,21.87,21.88,21.86,21.87,31600.0,12.3562,12.3619,12.3506,12.3562,31600.0
2005-02-28 13:50:00,21.87,21.87,21.84,21.84,31600.0,12.3562,12.3562,12.3393,12.3393,31600.0
2005-02-28 13:55:00,21.84,21.86,21.84,21.86,14400.0,12.3393,12.3506,12.3393,12.3506,14400.0
2005-02-28 14:00:00,21.86,21.87,21.84,21.84,20000.0,12.3506,12.3562,12.3393,12.3393,20000.0
2005-02-28 14:05:00,21.85,21.85,21.84,21.84,16000.0,12.3449,12.3449,12.3393,12.3393,16000.0
2005-02-28 14:10:00,21.85,21.87,21.84,21.87,15600.0,12.3449,12.3562,12.3393,12.3562,15600.0
2005-02-28 14:15:00,21.87,21.87,21.86,21.87,16800.0,12.3562,12.3562,12.3506,12.3562,16800.0
2005-02-28 14:20:00,21.87,21.88,21.87,21.87,23600.0,12.3562,12.3619,12.3562,12.3562,23600.0
2005-02-28 14:25:00,21.86,21.87,21.86,21.87,11600.0,12.3506,12.3562,12.3506,12.3562,11600.0
2005-02-28 14:30:00,21.86,21.88,21.86,21.87,36000.0,12.3506,12.3619,12.3506,12.3562,36000.0
2005-02-28 14:35:00,21.87,21.87,21.86,21.87,8800.0,12.3562,12.3562,12.3506,12.3562,8800.0
2005-02-28 14:40:00,21.87,21.88,21.86,21.88,44800.0,12.3562,12.3619,12.3506,12.3619,44800.0
2005-02-28 14:45:00,21.87,21.88,21.85,21.87,26400.0,12.3562,12.3619,12.3449,12.3562,26400.0
2005-02-28 14:50:00,21.87,21.88,21.87,21.87,26000.0,12.3562,12.3619,12.3562,12.3562,26000.0
2005-02-28 14:55:00,21.87,21.87,21.84,21.86,14000.0,12.3562,12.3562,12.3393,12.3506,14000.0
2005-02-28 15:00:00,21.87,21.92,21.86,21.91,65600.0,12.3562,12.3845,12.3506,12.3788,65600.0
2005-02-28 15:05:00,21.92,21.95,21.91,21.93,54800.0,12.3845,12.4014,12.3788,12.3901,54800.0
2005-02-28 15:10:00,21.93,21.93,21.9,21.91,35600.0,12.3901,12.3901,12.3732,12.3788,35600.0
2005-02-28 15:15:00,21.91,21.94,21.91,21.92,59200.0,12.3788,12.3958,12.3788,12.3845,59200.0
2005-02-28 15:20:00,21.92,21.92,21.88,21.88,37600.0,12.3845,12.3845,12.3619,12.3619,37600.0
2005-02-28 15:25:00,21.87,21.89,21.86,21.88,44000.0,12.3562,12.3675,12.3506,12.3619,44000.0
2005-02-28 15:30:00,21.88,21.92,21.88,21.9,57600.0,12.3619,12.3845,12.3619,12.3732,57600.0
2005-02-28 15:35:00,21.9,21.91,21.89,21.9,51200.0,12.3732,12.3788,12.3675,12.3732,51200.0
2005-02-28 15:40:00,21.9,21.92,21.86,21.86,66400.0,12.3732,12.3845,12.3506,12.3506,66400.0
2005-02-28 15:45:00,21.86,21.91,21.86,21.91,68400.0,12.3506,12.3788,12.3506,12.3788,68400.0
2005-02-28 15:50:00,21.91,21.92,21.91,21.91,77600.0,12.3788,12.3845,12.3788,12.3788,77600.0
2005-02-28 15:55:00,21.92,21.93,21.88,21.88,121600.0,12.3845,12.3901,12.3619,12.3619,121600.0
2005-03-01 09:30:00,21.83,21.91,21.83,21.91,53200.0,12.3336,12.3788,12.3336,12.3788,53200.0
2005-03-01 09:35:00,21.93,21.94,21.91,21.92,24400.0,12.3901,12.3958,12.3788,12.3845,24400.0
2005-03-01 09:40:00,21.91,21.95,21.91,21.95,11600.0,12.3788,12.4014,12.3788,12.4014,11600.0
2005-03-01 09:45:00,21.94,21.95,21.93,21.93,44400.0,12.3958,12.4014,12.3901,12.3901,44400.0
2005-03-01 09:50:00,21.93,21.96,21.93,21.95,79200.0,12.3901,12.4071,12.3901,12.4014,79200.0
2005-03-01 09:55:00,21.95,21.95,21.84,21.84,54000.0,12.4014,12.4014,12.3393,12.3393,54000.0
2005-03-01 10:00:00,21.83,21.9,21.81,21.89,51200.0,12.3336,12.3732,12.3223,12.3675,51200.0
2005-03-01 10:05:00,21.9,21.93,21.9,21.93,28800.0,12.3732,12.3901,12.3732,12.3901,28800.0
2005-03-01 10:10:00,21.93,21.93,21.92,21.93,20000.0,12.3901,12.3901,12.3845,12.3901,20000.0
2005-03-01 10:15:00,21.93,21.93,21.92,21.93,21200.0,12.3901,12.3901,12.3845,12.3901,21200.0
2005-03-01 10:20:00,21.93,21.93,21.93,21.93,15600.0,12.3901,12.3901,12.3901,12.3901,15600.0
2005-03-01 10:25:00,21.93,21.93,21.91,21.92,20000.0,12.3901,12.3901,12.3788,12.3845,20000.0
2005-03-01 10:30:00,21.93,21.95,21.93,21.95,17600.0,12.3901,12.4014,12.3901,12.4014,17600.0
2005-03-01 10:35:00,21.95,21.96,21.94,21.95,83200.0,12.4014,12.4071,12.3958,12.4014,83200.0
2005-03-01 10:40:00,21.93,21.93,21.88,21.88,68400.0,12.3901,12.3901,12.3619,12.3619,68400.0
2005-03-01 10:45:00,21.88,21.88,21.8,21.82,52400.0,12.3619,12.3619,12.3167,12.328,52400.0
2005-03-01 10:50:00,21.82,21.84,21.8,21.84,34400.0,12.328,12.3393,12.3167,12.3393,34400.0
2005-03-01 10:55:00,21.85,21.85,21.81,21.84,82400.0,12.3449,12.3449,12.3223,12.3393,82400.0
2005-03-01 11:00:00,21.85,21.85,21.83,21.83,25600.0,12.3449,12.3449,12.3336,12.3336,25600.0
2005-03-01 11:05:00,21.84,21.84,21.84,21.84,7600.0,12.3393,12.3393,12.3393,12.3393,7600.0
2005-03-01 11:10:00,21.84,21.86,21.84,21.85,30400.0,12.3393,12.3506,12.3393,12.3449,30400.0
2005-03-01 11:15:00,21.83,21.86,21.83,21.86,20400.0,12.3336,12.3506,12.3336,12.3506,20400.0
2005-03-01 11:20:00,21.86,21.88,21.86,21.88,15200.0,12.3506,12.3619,12.3506,12.3619,15200.0
2005-03-01 11:25:00,21.88,21.88,21.83,21.85,23600.0,12.3619,12.3619,12.3336,12.3449,23600.0
2005-03-01 11:30:00,21.85,21.88,21.85,21.87,26400.0,12.3449,12.3619,12.3449,12.3562,26400.0
2005-03-01 11:35:00,21.88,21.9,21.86,21.9,60000.0,12.3619,12.3732,12.3506,12.3732,60000.0
2005-03-01 11:40:00,21.89,21.89,21.88,21.88,10000.0,12.3675,12.3675,12.3619,12.3619,10000.0
2005-03-01 11:45:00,21.88,21.92,21.88,21.92,12800.0,12.3619,12.3845,12.3619,12.3845,12800.0
2005-03-01 11:50:00,21.93,21.94,21.93,21.94,18400.0,12.3901,12.3958,12.3901,12.3958,18400.0
2005-03-01 11:55:00,21.94,21.96,21.94,21.95,42800.0,12.3958,12.4071,12.3958,12.4014,42800.0
2005-03-01 12:00:00,21.95,21.95,21.94,21.95,20800.0,12.4014,12.4014,12.3958,12.4014,20800.0
2005-03-01 12:05:00,21.96,21.96,21.95,21.96,15600.0,12.4071,12.4071,12.4014,12.4071,15600.0
2005-03-01 12:10:00,21.96,21.98,21.96,21.97,44000.0,12.4071,12.4184,12.4071,12.4127,44000.0
2005-03-01 12:15:00,21.97,21.98,21.97,21.98,8400.0,12.4127,12.4184,12.4127,12.4184,8400.0
2005-03-01 12:20:00,21.98,22.02,21.98,22.02,56000.0,12.4184,12.441,12.4184,12.441,56000.0
2005-03-01 12:25:00,22.02,22.02,21.98,21.98,64000.0,12.441,12.441,12.4184,12.4184,64000.0
2005-03-01 12:30:00,21.98,21.99,21.98,21.99,40800.0,12.4184,12.424,12.4184,12.424,40800.0
2005-03-01 12:35:00,21.99,22.0,21.97,21.98,33600.0,12.424,12.4297,12.4127,12.4184,33600.0
2005-03-01 12:40:00,21.98,22.0,21.98,21.99,15200.0,12.4184,12.4297,12.4184,12.424,15200.0
2005-03-01 12:45:00,22.0,22.02,22.0,22.01,10800.0,12.4297,12.441,12.4297,12.4353,10800.0
2005-03-01 12:50:00,22.02,22.02,21.98,22.01,16400.0,12.441,12.441,12.4184,12.4353,16400.0
2005-03-01 12:55:00,22.0,22.04,22.0,22.04,19600.0,12.4297,12.4523,12.4297,12.4523,19600.0
2005-03-01 13:00:00,22.05,22.06,22.05,22.06,17200.0,12.4579,12.4636,12.4579,12.4636,17200.0
2005-03-01 13:05:00,22.06,22.07,22.06,22.06,6000.0,12.4636,12.4692,12.4636,12.4636,6000.0
2005-03-01 13:10:00,22.06,22.07,22.05,22.05,12400.0,12.4636,12.4692,12.4579,12.4579,12400.0
2005-03-01 13:15:00,22.05,22.13,22.05,22.12,39200.0,12.4579,12.5031,12.4579,12.4975,39200.0
2005-03-01 13:20:00,22.12,22.14,22.09,22.12,68000.0,12.4975,12.5088,12.4805,12.4975,68000.0
2005-03-01 13:25:00,22.12,22.12,22.1,22.11,32800.0,12.4975,12.4975,12.4862,12.4918,32800.0
2005-03-01 13:30:00,22.11,22.14,22.11,22.12,43200.0,12.4918,12.5088,12.4918,12.4975,43200.0
2005-03-01 13:35:00,22.12,22.13,22.11,22.11,40000.0,12.4975,12.5031,12.4918,12.4918,40000.0
2005-03-01 13:40:00,22.11,22.15,22.11,22.13,23600.0,12.4918,12.5144,12.4918,12.5031,23600.0
2005-03-01 13:45:00,22.13,22.15,22.13,22.15,34000.0,12.5031,12.5144,12.5031,12.5144,34000.0
2005-03-01 13:50:00,22.15,22.17,22.15,22.17,24000.0,12.5144,12.5257,12.5144,12.5257,24000.0
2005-03-01 13:55:00,22.18,22.18,22.17,22.18,22400.0,12.5314,12.5314,12.5257,12.5314,22400.0
2005-03-01 14:00:00,22.18,22.23,22.18,22.22,31600.0,12.5314,12.5596,12.5314,12.554,31600.0
2005-03-01 14:05:00,22.23,22.25,22.23,22.23,17200.0,12.5596,12.5709,12.5596,12.5596,17200.0
2005-03-01 14:10:00,22.23,22.23,22.22,22.22,28400.0,12.5596,12.5596,12.554,12.554,28400.0
2005-03-01 14:15:00,22.22,22.25,22.22,22.25,42400.0,12.554,12.5709,12.554,12.5709,42400.0
2005-03-01 14:20:00,22.25,22.27,22.25,22.27,52000.0,12.5709,12.5822,12.5709,12.5822,52000.0
2005-03-01 14:25:00,22.27,22.28,22.25,22.26,30400.0,12.5822,12.5879,12.5709,12.5766,30400.0
2005-03-01 14:30:00,22.26,22.29,22.26,22.27,48800.0,12.5766,12.5935,12.5766,12.5822,48800.0
2005-03-01 14:35:00,22.27,22.29,22.25,22.26,38800.0,12.5822,12.5935,12.5709,12.5766,38800.0
2005-03-01 14:40:00,22.26,22.29,22.26,22.27,59200.0,12.5766,12.5935,12.5766,12.5822,59200.0
2005-03-01 14:45:00,22.27,22.27,22.22,22.24,45600.0,12.5822,12.5822,12.554,12.5653,45600.0
2005-03-01 14:50:00,22.25,22.25,22.23,22.23,33200.0,12.5709,12.5709,12.5596,12.5596,33200.0
2005-03-01 14:55:00,22.23,22.26,22.23,22.23,122800.0,12.5596,12.5766,12.5596,12.5596,122800.0
2005-03-01 15:00:00,22.23,22.25,22.23,22.25,30000.0,12.5596,12.5709,12.5596,12.5709,30000.0
2005-03-01 15:05:00,22.25,22.27,22.25,22.27,24800.0,12.5709,12.5822,12.5709,12.5822,24800.0
2005-03-01 15:10:00,22.27,22.27,21.99,21.99,471600.0,12.5822,12.5822,12.424,12.424,471600.0
2005-03-01 15:15:00,21.99,21.99,21.78,21.83,474000.0,12.424,12.424,12.3054,12.3336,474000.0
2005-03-01 15:20:00,21.81,21.84,21.65,21.7,1391600.0,12.3223,12.3393,12.232,12.2602,1391600.0
2005-03-01 15:25:00,21.7,21.7,21.45,21.66,922400.0,12.2602,12.2602,12.119,12.2376,922400.0
2005-03-01 15:30:00,21.69,22.31,21.63,21.85,790800.0,12.2546,12.6048,12.2207,12.3449,790800.0
2005-03-01 15:35:00,21.85,22.0,21.8,22.0,569600.0,12.3449,12.4297,12.3167,12.4297,569600.0
2005-03-01 15:40:00,21.97,21.99,21.93,21.94,596000.0,12.4127,12.424,12.3901,12.3958,596000.0
2005-03-01 15:45:00,21.94,22.04,21.92,21.92,500000.0,12.3958,12.4523,12.3845,12.3845,500000.0
2005-03-01 15:50:00,21.92,21.98,21.92,21.96,386000.0,12.3845,12.4184,12.3845,12.4071,386000.0
2005-03-01 15:55:00,21.94,21.94,21.88,21.89,208000.0,12.3958,12.3958,12.3619,12.3675,208000.0
2005-03-02 09:30:00,21.86,21.93,21.86,21.91,80400.0,12.3506,12.3901,12.3506,12.3788,80400.0
2005-03-02 09:35:00,21.91,22.0,21.91,21.94,58000.0,12.3788,12.4297,12.3788,12.3958,58000.0
2005-03-02 09:40:00,21.94,21.94,21.78,21.81,110400.0,12.3958,12.3958,12.3054,12.3223,110400.0
2005-03-02 09:45:00,21.83,21.93,21.78,21.91,63200.0,12.3336,12.3901,12.3054,12.3788,63200.0
2005-03-02 09:50:00,21.91,21.92,21.9,21.91,70800.0,12.3788,12.3845,12.3732,12.3788,70800.0
2005-03-02 09:55:00,21.91,22.0,21.91,22.0,91200.0,12.3788,12.4297,12.3788,12.4297,91200.0
2005-03-02 10:00:00,22.0,22.1,22.0,22.06,132800.0,12.4297,12.4862,12.4297,12.4636,132800.0
2005-03-02 10:05:00,22.05,22.05,22.02,22.03,31200.0,12.4579,12.4579,12.441,12.4466,31200.0
2005-03-02 10:10:00,22.02,22.06,22.02,22.04,102800.0,12.441,12.4636,12.441,12.4523,102800.0
2005-03-02 10:15:00,22.04,22.05,22.02,22.03,42800.0,12.4523,12.4579,12.441,12.4466,42800.0
2005-03-02 10:20:00,22.03,22.06,22.03,22.05,27600.0,12.4466,12.4636,12.4466,12.4579,27600.0
2005-03-02 10:25:00,22.03,22.06,22.03,22.04,48400.0,12.4466,12.4636,12.4466,12.4523,48400.0
2005-03-02 10:30:00,22.04,22.08,22.03,22.04,48800.0,12.4523,12.4749,12.4466,12.4523,48800.0
2005-03-02 10:35:00,22.03,22.03,21.96,21.99,49200.0,12.4466,12.4466,12.4071,12.424,49200.0
2005-03-02 10:40:00,21.99,21.99,21.91,21.91,60400.0,12.424,12.424,12.3788,12.3788,60400.0
2005-03-02 10:45:00,21.9,21.95,21.9,21.94,44800.0,12.3732,12.4014,12.3732,12.3958,44800.0
2005-03-02 10:50:00,21.94,21.99,21.94,21.99,41200.0,12.3958,12.424,12.3958,12.424,41200.0
2005-03-02 10:55:00,21.99,22.01,21.99,22.0,58800.0,12.424,12.4353,12.424,12.4297,58800.0
2005-03-02 11:00:00,22.0,22.05,21.99,22.0,44000.0,12.4297,12.4579,12.424,12.4297,44000.0
2005-03-02 11:05:00,21.99,22.07,21.99,22.07,19200.0,12.424,12.4692,12.424,12.4692,19200.0
2005-03-02 11:10:00,22.07,22.09,22.07,22.07,49200.0,12.4692,12.4805,12.4692,12.4692,49200.0
2005-03-02 11:15:00,22.07,22.12,22.06,22.09,109600.0,12.4692,12.4975,12.4636,12.4805,109600.0
2005-03-02 11:20:00,22.1,22.14,22.07,22.07,51200.0,12.4862,12.5088,12.4692,12.4692,51200.0
2005-03-02 11:25:00,22.06,22.08,22.0,22.08,49200.0,12.4636,12.4749,12.4297,12.4749,49200.0
2005-03-02 11:30:00,22.08,22.1,22.07,22.08,23600.0,12.4749,12.4862,12.4692,12.4749,23600.0
2005-03-02 11:35:00,22.08,22.08,22.07,22.07,10800.0,12.4749,12.4749,12.4692,12.4692,10800.0
2005-03-02 11:40:00,22.07,22.07,22.06,22.07,15200.0,12.4692,12.4692,12.4636,12.4692,15200.0
2005-03-02 11:45:00,22.07,22.07,22.06,22.06,20800.0,12.4692,12.4692,12.4636,12.4636,20800.0
2005-03-02 11:50:00,22.06,22.06,22.06,22.06,29200.0,12.4636,12.4636,12.4636,12.4636,29200.0
2005-03-02 11:55:00,22.06,22.06,22.03,22.03,24800.0,12.4636,12.4636,12.4466,12.4466,24800.0
2005-03-02 12:00:00,22.03,22.04,22.03,22.04,37200.0,12.4466,12.4523,12.4466,12.4523,37200.0
2005-03-02 12:05:00,22.04,22.06,22.03,22.03,41200.0,12.4523,12.4636,12.4466,12.4466,41200.0
2005-03-02 12:10:00,22.03,22.04,22.03,22.03,4400.0,12.4466,12.4523,12.4466,12.4466,4400.0
2005-03-02 12:15:00,22.04,22.04,22.01,22.03,35200.0,12.4523,12.4523,12.4353,12.4466,35200.0
2005-03-02 12:20:00,22.04,22.04,22.04,22.04,29600.0,12.4523,12.4523,12.4523,12.4523,29600.0
2005-03-02 12:25:00,22.04,22.04,22.02,22.03,10000.0,12.4523,12.4523,12.441,12.4466,10000.0
2005-03-02 12:30:00,22.04,22.04,22.04,22.04,22400.0,12.4523,12.4523,12.4523,12.4523,22400.0
2005-03-02 12:35:00,22.04,22.07,22.04,22.07,37200.0,12.4523,12.4692,12.4523,12.4692,37200.0
2005-03-02 12:40:00,22.07,22.08,22.03,22.03,27600.0,12.4692,12.4749,12.4466,12.4466,27600.0
2005-03-02 12:45:00,22.04,22.04,22.02,22.03,10000.0,12.4523,12.4523,12.441,12.4466,10000.0
2005-03-02 12:50:00,22.03,22.03,22.01,22.02,17200.0,12.4466,12.4466,12.4353,12.441,17200.0
2005-03-02 12:55:00,22.02,22.03,22.02,22.03,6000.0,12.441,12.4466,12.441,12.4466,6000.0
2005-03-02 13:00:00,22.03,22.03,22.03,22.03,6000.0,12.4466,12.4466,12.4466,12.4466,6000.0
2005-03-02 13:05:00,22.03,22.03,22.02,22.02,18800.0,12.4466,12.4466,12.441,12.441,18800.0
2005-03-02 13:10:00,22.02,22.03,22.02,22.03,12400.0,12.441,12.4466,12.441,12.4466,12400.0
2005-03-02 13:15:00,22.02,22.03,22.02,22.03,8000.0,12.441,12.4466,12.441,12.4466,8000.0
2005-03-02 13:20:00,22.03,22.03,22.03,22.03,10000.0,12.4466,12.4466,12.4466,12.4466,10000.0
2005-03-02 13:25:00,22.03,22.04,22.03,22.04,18000.0,12.4466,12.4523,12.4466,12.4523,18000.0
2005-03-02 13:30:00,22.04,22.05,22.04,22.05,38000.0,12.4523,12.4579,12.4523,12.4579,38000.0
2005-03-02 13:35:00,22.05,22.05,22.03,22.03,34400.0,12.4579,12.4579,12.4466,12.4466,34400.0
2005-03-02 13:40:00,22.03,22.03,22.01,22.01,14400.0,12.4466,12.4466,12.4353,12.4353,14400.0
2005-03-02 13:45:00,22.01,22.02,22.01,22.02,24000.0,12.4353,12.441,12.4353,12.441,24000.0
2005-03-02 13:50:00,22.02,22.02,21.96,21.98,68400.0,12.441,12.441,12.4071,12.4184,68400.0
2005-03-02 13:55:00,21.97,21.99,21.97,21.99,38400.0,12.4127,12.424,12.4127,12.424,38400.0
2005-03-02 14:00:00,21.99,21.99,21.97,21.98,20400.0,12.424,12.424,12.4127,12.4184,20400.0
2005-03-02 14:05:00,21.98,22.0,21.97,21.99,28000.0,12.4184,12.4297,12.4127,12.424,28000.0
2005-03-02 14:10:00,21.98,21.98,21.98,21.98,25200.0,12.4184,12.4184,12.4184,12.4184,25200.0
2005-03-02 14:15:00,21.97,22.0,21.96,21.99,39200.0,12.4127,12.4297,12.4071,12.424,39200.0
2005-03-02 14:20:00,21.98,21.98,21.96,21.98,29600.0,12.4184,12.4184,12.4071,12.4184,29600.0
2005-03-02 14:25:00,21.99,21.99,21.98,21.98,22000.0,12.424,12.424,12.4184,12.4184,22000.0
2005-03-02 14:30:00,21.97,21.99,21.97,21.98,25200.0,12.4127,12.424,12.4127,12.4184,25200.0
2005-03-02 14:35:00,21.97,21.97,21.93,21.95,40000.0,12.4127,12.4127,12.3901,12.4014,40000.0
2005-03-02 14:40:00,21.95,21.95,21.93,21.94,39200.0,12.4014,12.4014,12.3901,12.3958,39200.0
2005-03-02 14:45:00,21.93,21.96,21.92,21.93,28000.0,12.3901,12.4071,12.3845,12.3901,28000.0
2005-03-02 14:50:00,21.92,21.95,21.92,21.95,29600.0,12.3845,12.4014,12.3845,12.4014,29600.0
2005-03-02 14:55:00,21.95,21.96,21.95,21.96,16800.0,12.4014,12.4071,12.4014,12.4071,16800.0
2005-03-02 15:00:00,21.96,21.96,21.91,21.95,46400.0,12.4071,12.4071,12.3788,12.4014,46400.0
2005-03-02 15:05:00,21.95,21.98,21.95,21.97,149600.0,12.4014,12.4184,12.4014,12.4127,149600.0
2005-03-02 15:10:00,21.98,21.99,21.96,21.97,220000.0,12.4184,12.424,12.4071,12.4127,220000.0
2005-03-02 15:15:00,21.97,21.97,21.95,21.95,16400.0,12.4127,12.4127,12.4014,12.4014,16400.0
2005-03-02 15:20:00,21.95,21.98,21.95,21.98,38400.0,12.4014,12.4184,12.4014,12.4184,38400.0
2005-03-02 15:25:00,21.99,22.0,21.98,21.99,47600.0,12.424,12.4297,12.4184,12.424,47600.0
2005-03-02 15:30:00,22.0,22.0,21.99,22.0,53600.0,12.4297,12.4297,12.424,12.4297,53600.0
2005-03-02 15:35:00,22.0,22.0,21.88,21.92,83200.0,12.4297,12.4297,12.3619,12.3845,83200.0
2005-03-02 15:40:00,21.93,21.97,21.93,21.96,41200.0,12.3901,12.4127,12.3901,12.4071,41200.0
2005-03-02 15:45:00,21.96,22.0,21.96,22.0,52000.0,12.4071,12.4297,12.4071,12.4297,52000.0
2005-03-02 15:50:00,22.0,22.0,21.98,21.99,109200.0,12.4297,12.4297,12.4184,12.424,109200.0
2005-03-02 15:55:00,21.99,22.0,21.95,21.98,78400.0,12.424,12.4297,12.4014,12.4184,78400.0
2005-03-03 09:30:00,22.01,22.1,22.01,22.1,27200.0,12.4353,12.4862,12.4353,12.4862,27200.0
2005-03-03 09:35:00,22.1,22.1,22.03,22.03,16400.0,12.4862,12.4862,12.4466,12.4466,16400.0
2005-03-03 09:40:00,22.03,22.09,22.03,22.09,20000.0,12.4466,12.4805,12.4466,12.4805,20000.0
2005-03-03 09:45:00,22.09,22.09,21.97,21.99,40800.0,12.4805,12.4805,12.4127,12.424,40800.0
2005-03-03 09:50:00,21.99,21.99,21.94,21.94,34400.0,12.424,12.424,12.3958,12.3958,34400.0
2005-03-03 09:55:00,21.94,21.96,21.94,21.95,14400.0,12.3958,12.4071,12.3958,12.4014,14400.0
2005-03-03 10:00:00,21.95,21.96,21.95,21.96,25600.0,12.4014,12.4071,12.4014,12.4071,25600.0
2005-03-03 10:05:00,21.96,21.98,21.92,21.98,70800.0,12.4071,12.4184,12.3845,12.4184,70800.0
2005-03-03 10:10:00,21.98,22.01,21.98,21.99,61200.0,12.4184,12.4353,12.4184,12.424,61200.0
2005-03-03 10:15:00,21.98,21.98,21.91,21.91,27600.0,12.4184,12.4184,12.3788,12.3788,27600.0
2005-03-03 10:20:00,21.92,21.96,21.92,21.93,24000.0,12.3845,12.4071,12.3845,12.3901,24000.0
2005-03-03 10:25:00,21.93,21.93,21.87,21.87,21200.0,12.3901,12.3901,12.3562,12.3562,21200.0
2005-03-03 10:30:00,21.87,21.94,21.87,21.94,33200.0,12.3562,12.3958,12.3562,12.3958,33200.0
2005-03-03 10:35:00,21.95,21.97,21.94,21.94,29200.0,12.4014,12.4127,12.3958,12.3958,29200.0
2005-03-03 10:40:00,21.94,21.98,21.94,21.95,29200.0,12.3958,12.4184,12.3958,12.4014,29200.0
2005-03-03 10:45:00,21.95,21.98,21.95,21.95,32000.0,12.4014,12.4184,12.4014,12.4014,32000.0
2005-03-03 10:50:00,21.95,21.96,21.95,21.96,20000.0,12.4014,12.4071,12.4014,12.4071,20000.0
2005-03-03 10:55:00,21.96,21.96,21.93,21.93,9200.0,12.4071,12.4071,12.3901,12.3901,9200.0
2005-03-03 11:00:00,21.93,21.94,21.93,21.93,27600.0,12.3901,12.3958,12.3901,12.3901,27600.0
2005-03-03 11:05:00,21.94,21.96,21.94,21.94,28800.0,12.3958,12.4071,12.3958,12.3958,28800.0
2005-03-03 11:10:00,21.94,21.96,21.94,21.96,23200.0,12.3958,12.4071,12.3958,12.4071,23200.0
2005-03-03 11:15:00,21.96,21.96,21.95,21.95,13600.0,12.4071,12.4071,12.4014,12.4014,13600.0
2005-03-03 11:20:00,21.96,21.96,21.94,21.95,16400.0,12.4071,12.4071,12.3958,12.4014,16400.0
2005-03-03 11:25:00,21.96,21.99,21.96,21.97,28800.0,12.4071,12.424,12.4071,12.4127,28800.0
2005-03-03 11:30:00,21.97,21.98,21.96,21.96,69200.0,12.4127,12.4184,12.4071,12.4071,69200.0
2005-03-03 11:35:00,21.96,21.97,21.95,21.96,22000.0,12.4071,12.4127,12.4014,12.4071,22000.0
2005-03-03 11:40:00,21.96,21.97,21.94,21.94,27200.0,12.4071,12.4127,12.3958,12.3958,27200.0
2005-03-03 11:45:00,21.94,21.94,21.9,21.9,21600.0,12.3958,12.3958,12.3732,12.3732,21600.0
2005-03-03 11:50:00,21.9,21.92,21.9,21.9,26000.0,12.3732,12.3845,12.3732,12.3732,26000.0
2005-03-03 11:55:00,21.9,21.9,21.83,21.85,22800.0,12.3732,12.3732,12.3336,12.3449,22800.0
2005-03-03 12:00:00,21.85,21.87,21.85,21.86,25600.0,12.3449,12.3562,12.3449,12.3506,25600.0
2005-03-03 12:05:00,21.86,21.87,21.86,21.86,14800.0,12.3506,12.3562,12.3506,12.3506,14800.0
2005-03-03 12:10:00,21.86,21.87,21.85,21.86,15600.0,12.3506,12.3562,12.3449,12.3506,15600.0
2005-03-03 12:15:00,21.86,21.86,21.82,21.82,9200.0,12.3506,12.3506,12.328,12.328,9200.0
2005-03-03 12:20:00,21.81,21.82,21.8,21.8,18000.0,12.3223,12.328,12.3167,12.3167,18000.0
2005-03-03 12:25:00,21.8,21.8,21.77,21.79,25600.0,12.3167,12.3167,12.2997,12.311,25600.0
2005-03-03 12:30:00,21.78,21.78,21.76,21.77,19200.0,12.3054,12.3054,12.2941,12.2997,19200.0
2005-03-03 12:35:00,21.79,21.82,21.79,21.82,18800.0,12.311,12.328,12.311,12.328,18800.0
2005-03-03 12:40:00,21.81,21.81,21.81,21.81,20400.0,12.3223,12.3223,12.3223,12.3223,20400.0
2005-03-03 12:45:00,21.81,21.83,21.81,21.82,32400.0,12.3223,12.3336,12.3223,12.328,32400.0
2005-03-03 12:50:00,21.81,21.81,21.77,21.79,52000.0,12.3223,12.3223,12.2997,12.311,52000.0
2005-03-03 12:55:00,21.79,21.82,21.79,21.82,10400.0,12.311,12.328,12.311,12.328,10400.0
2005-03-03 13:00:00,21.82,21.85,21.82,21.85,10400.0,12.328,12.3449,12.328,12.3449,10400.0
2005-03-03 13:05:00,21.85,21.88,21.85,21.88,34800.0,12.3449,12.3619,12.3449,12.3619,34800.0
2005-03-03 13:10:00,21.88,21.88,21.86,21.86,30000.0,12.3619,12.3619,12.3506,12.3506,30000.0
2005-03-03 13:15:00,21.86,21.87,21.85,21.85,22000.0,12.3506,12.3562,12.3449,12.3449,22000.0
2005-03-03 13:20:00,21.85,21.85,21.81,21.81,24000.0,12.3449,12.3449,12.3223,12.3223,24000.0
2005-03-03 13:25:00,21.81,21.82,21.8,21.8,34000.0,12.3223,12.328,12.3167,12.3167,34000.0
2005-03-03 13:30:00,21.8,21.81,21.8,21.81,14800.0,12.3167,12.3223,12.3167,12.3223,14800.0
2005-03-03 13:35:00,21.81,21.81,21.78,21.79,28400.0,12.3223,12.3223,12.3054,12.311,28400.0
2005-03-03 13:40:00,21.8,21.81,21.8,21.8,12400.0,12.3167,12.3223,12.3167,12.3167,12400.0
2005-03-03 13:45:00,21.79,21.79,21.77,21.77,20000.0,12.311,12.311,12.2997,12.2997,20000.0
2005-03-03 13:50:00,21.77,21.8,21.77,21.8,14400.0,12.2997,12.3167,12.2997,12.3167,14400.0
2005-03-03 13:55:00,21.8,21.81,21.78,21.78,23200.0,12.3167,12.3223,12.3054,12.3054,23200.0
2005-03-03 14:00:00,21.78,21.81,21.78,21.81,15200.0,12.3054,12.3223,12.3054,12.3223,15200.0
2005-03-03 14:05:00,21.81,21.88,21.81,21.87,119200.0,12.3223,12.3619,12.3223,12.3562,119200.0
2005-03-03 14:10:00,21.87,21.88,21.86,21.87,70000.0,12.3562,12.3619,12.3506,12.3562,70000.0
2005-03-03 14:15:00,21.86,21.88,21.86,21.87,16400.0,12.3506,12.3619,12.3506,12.3562,16400.0
2005-03-03 14:20:00,21.86,21.88,21.86,21.88,21200.0,12.3506,12.3619,12.3506,12.3619,21200.0
2005-03-03 14:25:00,21.88,21.88,21.86,21.86,16400.0,12.3619,12.3619,12.3506,12.3506,16400.0
2005-03-03 14:30:00,21.87,21.88,21.86,21.87,41200.0,12.3562,12.3619,12.3506,12.3562,41200.0
2005-03-03 14:35:00,21.87,21.87,21.86,21.87,14000.0,12.3562,12.3562,12.3506,12.3562,14000.0
2005-03-03 14:40:00,21.87,21.87,21.86,21.87,20400.0,12.3562,12.3562,12.3506,12.3562,20400.0
2005-03-03 14:45:00,21.87,21.88,21.86,21.86,23600.0,12.3562,12.3619,12.3506,12.3506,23600.0
2005-03-03 14:50:00,21.87,21.88,21.86,21.88,21600.0,12.3562,12.3619,12.3506,12.3619,21600.0
2005-03-03 14:55:00,21.88,21.88,21.87,21.88,50400.0,12.3619,12.3619,12.3562,12.3619,50400.0
2005-03-03 15:00:00,21.87,21.87,21.86,21.87,6800.0,12.3562,12.3562,12.3506,12.3562,6800.0
2005-03-03 15:05:00,21.87,21.87,21.87,21.87,12400.0,12.3562,12.3562,12.3562,12.3562,12400.0
2005-03-03 15:10:00,21.87,21.88,21.86,21.86,44000.0,12.3562,12.3619,12.3506,12.3506,44000.0
2005-03-03 15:15:00,21.86,21.86,21.84,21.84,14400.0,12.3506,12.3506,12.3393,12.3393,14400.0
2005-03-03 15:20:00,21.84,21.86,21.84,21.85,22400.0,12.3393,12.3506,12.3393,12.3449,22400.0
2005-03-03 15:25:00,21.85,21.86,21.84,21.85,18800.0,12.3449,12.3506,12.3393,12.3449,18800.0
2005-03-03 15:30:00,21.85,21.87,21.85,21.87,23600.0,12.3449,12.3562,12.3449,12.3562,23600.0
2005-03-03 15:35:00,21.87,21.89,21.87,21.89,18000.0,12.3562,12.3675,12.3562,12.3675,18000.0
2005-03-03 15:40:00,21.89,21.89,21.88,21.89,24400.0,12.3675,12.3675,12.3619,12.3675,24400.0
2005-03-03 15:45:00,21.89,21.89,21.84,21.84,32800.0,12.3675,12.3675,12.3393,12.3393,32800.0
2005-03-03 15:50:00,21.84,21.84,21.8,21.8,70400.0,12.3393,12.3393,12.3167,12.3167,70400.0
2005-03-03 15:55:00,21.8,21.83,21.79,21.83,57600.0,12.3167,12.3336,12.311,12.3336,57600.0
2005-03-04 09:30:00,21.91,21.92,21.91,21.91,40800.0,12.3788,12.3845,12.3788,12.3788,40800.0
2005-03-04 09:35:00,21.92,21.92,21.89,21.91,19200.0,12.3845,12.3845,12.3675,12.3788,19200.0
2005-03-04 09:40:00,21.91,21.93,21.89,21.9,33200.0,12.3788,12.3901,12.3675,12.3732,33200.0
2005-03-04 09:45:00,21.91,21.93,21.91,21.91,45600.0,12.3788,12.3901,12.3788,12.3788,45600.0
2005-03-04 09:50:00,21.91,21.96,21.91,21.95,44000.0,12.3788,12.4071,12.3788,12.4014,44000.0
2005-03-04 09:55:00,21.95,22.0,21.95,21.99,26400.0,12.4014,12.4297,12.4014,12.424,26400.0
2005-03-04 10:00:00,21.99,22.07,21.99,22.07,69600.0,12.424,12.4692,12.424,12.4692,69600.0
2005-03-04 10:05:00,22.07,22.1,22.0,22.01,39200.0,12.4692,12.4862,12.4297,12.4353,39200.0
2005-03-04 10:10:00,22.02,22.04,22.02,22.04,25200.0,12.441,12.4523,12.441,12.4523,25200.0
2005-03-04 10:15:00,22.03,22.05,22.03,22.04,12000.0,12.4466,12.4579,12.4466,12.4523,12000.0
2005-03-04 10:20:00,22.04,22.06,22.01,22.01,37200.0,12.4523,12.4636,12.4353,12.4353,37200.0
2005-03-04 10:25:00,22.02,22.02,22.0,22.0,12800.0,12.441,12.441,12.4297,12.4297,12800.0
2005-03-04 10:30:00,22.0,22.0,21.96,21.97,31200.0,12.4297,12.4297,12.4071,12.4127,31200.0
2005-03-04 10:35:00,21.97,21.97,21.96,21.96,18800.0,12.4127,12.4127,12.4071,12.4071,18800.0
2005-03-04 10:40:00,21.96,21.99,21.96,21.98,20800.0,12.4071,12.424,12.4071,12.4184,20800.0
2005-03-04 10:45:00,21.98,21.98,21.97,21.97,12000.0,12.4184,12.4184,12.4127,12.4127,12000.0
2005-03-04 10:50:00,21.97,21.97,21.93,21.93,24800.0,12.4127,12.4127,12.3901,12.3901,24800.0
2005-03-04 10:55:00,21.93,21.95,21.93,21.95,22000.0,12.3901,12.4014,12.3901,12.4014,22000.0
2005-03-04 11:00:00,21.98,21.98,21.96,21.98,17600.0,12.4184,12.4184,12.4071,12.4184,17600.0
2005-03-04 11:05:00,21.98,21.99,21.96,21.96,13200.0,12.4184,12.424,12.4071,12.4071,13200.0
2005-03-04 11:10:00,21.97,21.99,21.97,21.99,17200.0,12.4127,12.424,12.4127,12.424,17200.0
2005-03-04 11:15:00,21.98,22.01,21.98,22.0,15600.0,12.4184,12.4353,12.4184,12.4297,15600.0
2005-03-04 11:20:00,22.0,22.0,21.99,22.0,26800.0,12.4297,12.4297,12.424,12.4297,26800.0
2005-03-04 11:25:00,21.99,22.0,21.99,22.0,49200.0,12.424,12.4297,12.424,12.4297,49200.0
2005-03-04 11:30:00,22.0,22.0,22.0,22.0,42400.0,12.4297,12.4297,12.4297,12.4297,42400.0
2005-03-04 11:35:00,21.99,21.99,21.98,21.98,21200.0,12.424,12.424,12.4184,12.4184,21200.0
2005-03-04 11:40:00,21.98,21.98,21.97,21.97,19600.0,12.4184,12.4184,12.4127,12.4127,19600.0
2005-03-04 11:45:00,21.98,21.99,21.96,21.99,16400.0,12.4184,12.424,12.4071,12.424,16400.0
2005-03-04 11:50:00,21.98,21.99,21.96,21.96,24000.0,12.4184,12.424,12.4071,12.4071,24000.0
2005-03-04 11:55:00,21.97,21.97,21.96,21.96,4800.0,12.4127,12.4127,12.4071,12.4071,4800.0
2005-03-04 12:00:00,21.96,21.97,21.96,21.96,10400.0,12.4071,12.4127,12.4071,12.4071,10400.0
2005-03-04 12:05:00,21.96,22.0,21.96,22.0,22800.0,12.4071,12.4297,12.4071,12.4297,22800.0
2005-03-04 12:10:00,22.0,22.01,21.97,21.97,24000.0,12.4297,12.4353,12.4127,12.4127,24000.0
2005-03-04 12:15:00,21.97,21.98,21.96,21.97,16400.0,12.4127,12.4184,12.4071,12.4127,16400.0
2005-03-04 12:20:00,21.97,22.0,21.97,21.99,28800.0,12.4127,12.4297,12.4127,12.424,28800.0
2005-03-04 12:25:00,21.99,21.99,21.97,21.98,18400.0,12.424,12.424,12.4127,12.4184,18400.0
2005-03-04 12:30:00,21.98,21.99,21.96,21.96,24800.0,12.4184,12.424,12.4071,12.4071,24800.0
2005-03-04 12:35:00,21.97,21.98,21.96,21.98,22400.0,12.4127,12.4184,12.4071,12.4184,22400.0
2005-03-04 12:40:00,21.98,21.99,21.98,21.98,32000.0,12.4184,12.424,12.4184,12.4184,32000.0
2005-03-04 12:45:00,21.98,22.0,21.98,22.0,12400.0,12.4184,12.4297,12.4184,12.4297,12400.0
2005-03-04 12:50:00,22.0,22.02,22.0,22.02,33200.0,12.4297,12.441,12.4297,12.441,33200.0
2005-03-04 12:55:00,22.02,22.02,22.0,22.0,16000.0,12.441,12.441,12.4297,12.4297,16000.0
2005-03-04 13:00:00,22.0,22.03,22.0,22.03,31200.0,12.4297,12.4466,12.4297,12.4466,31200.0
2005-03-04 13:05:00,22.02,22.03,22.02,22.02,8800.0,12.441,12.4466,12.441,12.441,8800.0
2005-03-04 13:10:00,22.03,22.03,22.02,22.03,15600.0,12.4466,12.4466,12.441,12.4466,15600.0
2005-03-04 13:15:00,22.03,22.05,22.03,22.05,16000.0,12.4466,12.4579,12.4466,12.4579,16000.0
2005-03-04 13:20:00,22.05,22.05,22.05,22.05,14800.0,12.4579,12.4579,12.4579,12.4579,14800.0
2005-03-04 13:25:00,22.05,22.06,22.04,22.04,16000.0,12.4579,12.4636,12.4523,12.4523,16000.0
2005-03-04 13:30:00,22.04,22.04,22.03,22.04,25600.0,12.4523,12.4523,12.4466,12.4523,25600.0
2005-03-04 13:35:00,22.04,22.05,22.04,22.05,9200.0,12.4523,12.4579,12.4523,12.4579,9200.0
2005-03-04 13:40:00,22.05,22.08,22.05,22.07,10000.0,12.4579,12.4749,12.4579,12.4692,10000.0
2005-03-04 13:45:00,22.07,22.09,22.06,22.08,30400.0,12.4692,12.4805,12.4636,12.4749,30400.0
2005-03-04 13:50:00,22.08,22.13,22.08,22.12,44000.0,12.4749,12.5031,12.4749,12.4975,44000.0
2005-03-04 13:55:00,22.11,22.13,22.11,22.13,34000.0,12.4918,12.5031,12.4918,12.5031,34000.0
2005-03-04 14:00:00,22.14,22.18,22.14,22.18,24400.0,12.5088,12.5314,12.5088,12.5314,24400.0
2005-03-04 14:05:00,22.2,22.23,22.2,22.23,19200.0,12.5427,12.5596,12.5427,12.5596,19200.0
2005-03-04 14:10:00,22.23,22.24,22.21,22.21,52000.0,12.5596,12.5653,12.5483,12.5483,52000.0
2005-03-04 14:15:00,22.21,22.21,22.18,22.19,71600.0,12.5483,12.5483,12.5314,12.537,71600.0
2005-03-04 14:20:00,22.19,22.21,22.19,22.2,36400.0,12.537,12.5483,12.537,12.5427,36400.0
2005-03-04 14:25:00,22.19,22.2,22.19,22.2,7600.0,12.537,12.5427,12.537,12.5427,7600.0
2005-03-04 14:30:00,22.2,22.21,22.19,22.21,23600.0,12.5427,12.5483,12.537,12.5483,23600.0
2005-03-04 14:35:00,22.21,22.21,22.16,22.17,36000.0,12.5483,12.5483,12.5201,12.5257,36000.0
2005-03-04 14:40:00,22.17,22.18,22.16,22.16,32000.0,12.5257,12.5314,12.5201,12.5201,32000.0
2005-03-04 14:45:00,22.16,22.17,22.16,22.17,40400.0,12.5201,12.5257,12.5201,12.5257,40400.0
2005-03-04 14:50:00,22.18,22.18,22.11,22.12,108800.0,12.5314,12.5314,12.4918,12.4975,108800.0
2005-03-04 14:55:00,22.11,22.12,22.06,22.07,163600.0,12.4918,12.4975,12.4636,12.4692,163600.0
2005-03-04 15:00:00,22.08,22.09,22.05,22.08,86400.0,12.4749,12.4805,12.4579,12.4749,86400.0
2005-03-04 15:05:00,22.08,22.13,22.08,22.13,27600.0,12.4749,12.5031,12.4749,12.5031,27600.0
2005-03-04 15:10:00,22.13,22.16,22.13,22.16,40000.0,12.5031,12.5201,12.5031,12.5201,40000.0
2005-03-04 15:15:00,22.16,22.21,22.16,22.19,42800.0,12.5201,12.5483,12.5201,12.537,42800.0
2005-03-04 15:20:00,22.2,22.21,22.16,22.16,72000.0,12.5427,12.5483,12.5201,12.5201,72000.0
2005-03-04 15:25:00,22.16,22.2,22.16,22.18,41200.0,12.5201,12.5427,12.5201,12.5314,41200.0
2005-03-04 15:30:00,22.18,22.18,22.18,22.18,9200.0,12.5314,12.5314,12.5314,12.5314,9200.0
2005-03-04 15:35:00,22.18,22.2,22.18,22.19,33600.0,12.5314,12.5427,12.5314,12.537,33600.0
2005-03-04 15:40:00,22.19,22.2,22.15,22.15,44000.0,12.537,12.5427,12.5144,12.5144,44000.0
2005-03-04 15:45:00,22.15,22.17,22.13,22.16,105200.0,12.5144,12.5257,12.5031,12.5201,105200.0
2005-03-04 15:50:00,22.16,22.18,22.15,22.17,79600.0,12.5201,12.5314,12.5144,12.5257,79600.0
2005-03-04 15:55:00,22.17,22.18,22.17,22.18,82800.0,12.5257,12.5314,12.5257,12.5314,82800.0
2005-03-07 09:35:00,22.31,22.31,22.26,22.27,109200.0,12.6048,12.6048,12.5766,12.5822,109200.0
2005-03-07 09:40:00,22.26,22.33,22.26,22.33,107200.0,12.5766,12.6161,12.5766,12.6161,107200.0
2005-03-07 09:45:00,22.33,22.38,22.32,22.38,65200.0,12.6161,12.6444,12.6105,12.6444,65200.0
2005-03-07 09:50:00,22.38,22.45,22.38,22.45,56800.0,12.6444,12.6839,12.6444,12.6839,56800.0
2005-03-07 09:55:00,22.44,22.44,22.4,22.41,96800.0,12.6783,12.6783,12.6557,12.6613,96800.0
2005-03-07 10:00:00,22.41,22.43,22.38,22.42,78800.0,12.6613,12.6726,12.6444,12.667,78800.0
2005-03-07 10:05:00,22.42,22.42,22.38,22.38,56400.0,12.667,12.667,12.6444,12.6444,56400.0
2005-03-07 10:10:00,22.38,22.38,22.37,22.38,49200.0,12.6444,12.6444,12.6387,12.6444,49200.0
2005-03-07 10:15:00,22.38,22.38,22.35,22.36,123600.0,12.6444,12.6444,12.6274,12.6331,123600.0
2005-03-07 10:20:00,22.36,22.38,22.36,22.37,70800.0,12.6331,12.6444,12.6331,12.6387,70800.0
2005-03-07 10:25:00,22.36,22.36,22.33,22.34,86000.0,12.6331,12.6331,12.6161,12.6218,86000.0
2005-03-07 10:30:00,22.34,22.35,22.34,22.34,32400.0,12.6218,12.6274,12.6218,12.6218,32400.0
2005-03-07 10:35:00,22.34,22.36,22.34,22.36,43600.0,12.6218,12.6331,12.6218,12.6331,43600.0
2005-03-07 10:40:00,22.36,22.38,22.36,22.38,4400.0,12.6331,12.6444,12.6331,12.6444,4400.0
2005-03-07 10:45:00,22.38,22.38,22.34,22.36,23600.0,12.6444,12.6444,12.6218,12.6331,23600.0
2005-03-07 10:50:00,22.37,22.37,22.36,22.37,13600.0,12.6387,12.6387,12.6331,12.6387,13600.0
2005-03-07 10:55:00,22.37,22.37,22.36,22.37,13600.0,12.6387,12.6387,12.6331,12.6387,13600.0
2005-03-07 11:00:00,22.37,22.38,22.36,22.38,24400.0,12.6387,12.6444,12.6331,12.6444,24400.0
2005-03-07 11:05:00,22.38,22.39,22.38,22.39,11600.0,12.6444,12.65,12.6444,12.65,11600.0
2005-03-07 11:10:00,22.39,22.43,22.38,22.43,40000.0,12.65,12.6726,12.6444,12.6726,40000.0
2005-03-07 11:15:00,22.43,22.45,22.43,22.45,107200.0,12.6726,12.6839,12.6726,12.6839,107200.0
2005-03-07 11:20:00,22.46,22.5,22.46,22.46,104000.0,12.6896,12.7122,12.6896,12.6896,104000.0
2005-03-07 11:25:00,22.46,22.46,22.44,22.46,82000.0,12.6896,12.6896,12.6783,12.6896,82000.0
2005-03-07 11:30:00,22.46,22.46,22.46,22.46,26800.0,12.6896,12.6896,12.6896,12.6896,26800.0
2005-03-07 11:35:00,22.46,22.5,22.43,22.43,58800.0,12.6896,12.7122,12.6726,12.6726,58800.0
2005-03-07 11:40:00,22.43,22.45,22.43,22.45,11200.0,12.6726,12.6839,12.6726,12.6839,11200.0
2005-03-07 11:45:00,22.45,22.46,22.43,22.46,13600.0,12.6839,12.6896,12.6726,12.6896,13600.0
2005-03-07 11:50:00,22.46,22.47,22.45,22.46,21200.0,12.6896,12.6952,12.6839,12.6896,21200.0
2005-03-07 11:55:00,22.45,22.47,22.45,22.46,29200.0,12.6839,12.6952,12.6839,12.6896,29200.0
2005-03-07 12:00:00,22.46,22.48,22.46,22.47,17200.0,12.6896,12.7009,12.6896,12.6952,17200.0
2005-03-07 12:05:00,22.47,22.48,22.46,22.46,19200.0,12.6952,12.7009,12.6896,12.6896,19200.0
2005-03-07 12:10:00,22.46,22.48,22.46,22.48,28000.0,12.6896,12.7009,12.6896,12.7009,28000.0
2005-03-07 12:15:00,22.49,22.51,22.49,22.51,98400.0,12.7065,12.7178,12.7065,12.7178,98400.0
2005-03-07 12:20:00,22.51,22.54,22.51,22.52,29600.0,12.7178,12.7348,12.7178,12.7235,29600.0
2005-03-07 12:25:00,22.52,22.54,22.52,22.54,6400.0,12.7235,12.7348,12.7235,12.7348,6400.0
2005-03-07 12:30:00,22.54,22.54,22.52,22.52,20000.0,12.7348,12.7348,12.7235,12.7235,20000.0
2005-03-07 12:35:00,22.52,22.54,22.52,22.52,26000.0,12.7235,12.7348,12.7235,12.7235,26000.0
2005-03-07 12:40:00,22.52,22.52,22.49,22.49,20800.0,12.7235,12.7235,12.7065,12.7065,20800.0
2005-03-07 12:45:00,22.49,22.51,22.48,22.51,11600.0,12.7065,12.7178,12.7009,12.7178,11600.0
2005-03-07 12:50:00,22.51,22.51,22.48,22.49,96000.0,12.7178,12.7178,12.7009,12.7065,96000.0
2005-03-07 12:55:00,22.49,22.5,22.49,22.5,22800.0,12.7065,12.7122,12.7065,12.7122,22800.0
2005-03-07 13:00:00,22.5,22.5,22.47,22.47,17200.0,12.7122,12.7122,12.6952,12.6952,17200.0
2005-03-07 13:05:00,22.47,22.47,22.45,22.47,40000.0,12.6952,12.6952,12.6839,12.6952,40000.0
2005-03-07 13:10:00,22.47,22.5,22.47,22.5,14800.0,12.6952,12.7122,12.6952,12.7122,14800.0
2005-03-07 13:15:00,22.5,22.5,22.48,22.49,54800.0,12.7122,12.7122,12.7009,12.7065,54800.0
2005-03-07 13:20:00,22.49,22.49,22.49,22.49,65600.0,12.7065,12.7065,12.7065,12.7065,65600.0
2005-03-07 13:25:00,22.49,22.49,22.48,22.48,22000.0,12.7065,12.7065,12.7009,12.7009,22000.0
2005-03-07 13:30:00,22.48,22.49,22.47,22.48,32000.0,12.7009,12.7065,12.6952,12.7009,32000.0
2005-03-07 13:35:00,22.49,22.49,22.48,22.49,22000.0,12.7065,12.7065,12.7009,12.7065,22000.0
2005-03-07 13:40:00,22.49,22.49,22.49,22.49,86800.0,12.7065,12.7065,12.7065,12.7065,86800.0
2005-03-07 13:45:00,22.49,22.49,22.48,22.48,28000.0,12.7065,12.7065,12.7009,12.7009,28000.0
2005-03-07 13:50:00,22.48,22.5,22.48,22.5,28000.0,12.7009,12.7122,12.7009,12.7122,28000.0
2005-03-07 13:55:00,22.5,22.5,22.48,22.49,19200.0,12.7122,12.7122,12.7009,12.7065,19200.0
2005-03-07 14:00:00,22.48,22.48,22.48,22.48,24800.0,12.7009,12.7009,12.7009,12.7009,24800.0
2005-03-07 14:05:00,22.48,22.49,22.48,22.49,21200.0,12.7009,12.7065,12.7009,12.7065,21200.0
2005-03-07 14:10:00,22.49,22.5,22.48,22.49,17600.0,12.7065,12.7122,12.7009,12.7065,17600.0
2005-03-07 14:15:00,22.49,22.5,22.47,22.47,26400.0,12.7065,12.7122,12.6952,12.6952,26400.0
2005-03-07 14:20:00,22.47,22.48,22.45,22.45,22000.0,12.6952,12.7009,12.6839,12.6839,22000.0
2005-03-07 14:25:00,22.45,22.46,22.44,22.44,50800.0,12.6839,12.6896,12.6783,12.6783,50800.0
2005-03-07 14:30:00,22.45,22.48,22.45,22.47,24400.0,12.6839,12.7009,12.6839,12.6952,24400.0
2005-03-07 14:35:00,22.47,22.47,22.46,22.46,8000.0,12.6952,12.6952,12.6896,12.6896,8000.0
2005-03-07 14:40:00,22.46,22.47,22.45,22.46,27200.0,12.6896,12.6952,12.6839,12.6896,27200.0
2005-03-07 14:45:00,22.46,22.49,22.46,22.49,16800.0,12.6896,12.7065,12.6896,12.7065,16800.0
2005-03-07 14:50:00,22.49,22.5,22.47,22.5,27600.0,12.7065,12.7122,12.6952,12.7122,27600.0
2005-03-07 14:55:00,22.49,22.49,22.47,22.47,23600.0,12.7065,12.7065,12.6952,12.6952,23600.0
2005-03-07 15:00:00,22.48,22.49,22.48,22.48,22400.0,12.7009,12.7065,12.7009,12.7009,22400.0
2005-03-07 15:05:00,22.48,22.49,22.47,22.49,44000.0,12.7009,12.7065,12.6952,12.7065,44000.0
2005-03-07 15:10:00,22.48,22.48,22.48,22.48,19600.0,12.7009,12.7009,12.7009,12.7009,19600.0
2005-03-07 15:15:00,22.48,22.48,22.47,22.47,30000.0,12.7009,12.7009,12.6952,12.6952,30000.0
2005-03-07 15:20:00,22.47,22.48,22.47,22.48,66000.0,12.6952,12.7009,12.6952,12.7009,66000.0
2005-03-07 15:25:00,22.49,22.49,22.48,22.48,23600.0,12.7065,12.7065,12.7009,12.7009,23600.0
2005-03-07 15:30:00,22.47,22.47,22.4,22.41,64800.0,12.6952,12.6952,12.6557,12.6613,64800.0
2005-03-07 15:35:00,22.41,22.44,22.41,22.43,68800.0,12.6613,12.6783,12.6613,12.6726,68800.0
2005-03-07 15:40:00,22.43,22.46,22.43,22.45,57600.0,12.6726,12.6896,12.6726,12.6839,57600.0
2005-03-07 15:45:00,22.45,22.47,22.45,22.47,42800.0,12.6839,12.6952,12.6839,12.6952,42800.0
2005-03-07 15:50:00,22.46,22.46,22.43,22.45,52800.0,12.6896,12.6896,12.6726,12.6839,52800.0
2005-03-07 15:55:00,22.45,22.45,22.44,22.44,73200.0,12.6839,12.6839,12.6783,12.6783,73200.0
2005-03-08 09:30:00,22.46,22.46,22.41,22.42,29200.0,12.6896,12.6896,12.6613,12.667,29200.0
2005-03-08 09:35:00,22.41,22.41,22.22,22.22,44000.0,12.6613,12.6613,12.554,12.554,44000.0
2005-03-08 09:40:00,22.21,22.3,22.21,22.3,28800.0,12.5483,12.5992,12.5483,12.5992,28800.0
2005-03-08 09:45:00,22.3,22.33,22.3,22.33,19600.0,12.5992,12.6161,12.5992,12.6161,19600.0
2005-03-08 09:50:00,22.33,22.33,22.23,22.23,30400.0,12.6161,12.6161,12.5596,12.5596,30400.0
2005-03-08 09:55:00,22.24,22.27,22.24,22.27,21200.0,12.5653,12.5822,12.5653,12.5822,21200.0
2005-03-08 10:00:00,22.27,22.27,22.21,22.22,57200.0,12.5822,12.5822,12.5483,12.554,57200.0
2005-03-08 10:05:00,22.21,22.23,22.21,22.23,42000.0,12.5483,12.5596,12.5483,12.5596,42000.0
2005-03-08 10:10:00,22.23,22.25,22.23,22.25,23600.0,12.5596,12.5709,12.5596,12.5709,23600.0
2005-03-08 10:15:00,22.25,22.27,22.25,22.25,14000.0,12.5709,12.5822,12.5709,12.5709,14000.0
2005-03-08 10:20:00,22.25,22.25,22.25,22.25,14400.0,12.5709,12.5709,12.5709,12.5709,14400.0
2005-03-08 10:25:00,22.25,22.25,22.24,22.24,22800.0,12.5709,12.5709,12.5653,12.5653,22800.0
2005-03-08 10:30:00,22.24,22.25,22.21,22.21,31600.0,12.5653,12.5709,12.5483,12.5483,31600.0
2005-03-08 10:35:00,22.21,22.21,22.17,22.17,27200.0,12.5483,12.5483,12.5257,12.5257,27200.0
2005-03-08 10:40:00,22.17,22.22,22.16,22.21,16800.0,12.5257,12.554,12.5201,12.5483,16800.0
2005-03-08 10:45:00,22.22,22.22,22.21,22.21,16800.0,12.554,12.554,12.5483,12.5483,16800.0
2005-03-08 10:50:00,22.21,22.25,22.21,22.25,11200.0,12.5483,12.5709,12.5483,12.5709,11200.0
2005-03-08 10:55:00,22.25,22.25,22.23,22.24,29600.0,12.5709,12.5709,12.5596,12.5653,29600.0
2005-03-08 11:00:00,22.24,22.24,22.21,22.21,11200.0,12.5653,12.5653,12.5483,12.5483,11200.0
2005-03-08 11:05:00,22.22,22.22,22.2,22.2,18800.0,12.554,12.554,12.5427,12.5427,18800.0
2005-03-08 11:10:00,22.2,22.22,22.2,22.22,20000.0,12.5427,12.554,12.5427,12.554,20000.0
2005-03-08 11:15:00,22.23,22.25,22.23,22.24,14800.0,12.5596,12.5709,12.5596,12.5653,14800.0
2005-03-08 11:20:00,22.24,22.24,22.22,22.23,10800.0,12.5653,12.5653,12.554,12.5596,10800.0
2005-03-08 11:25:00,22.23,22.25,22.2,22.2,19600.0,12.5596,12.5709,12.5427,12.5427,19600.0
2005-03-08 11:30:00,22.21,22.23,22.2,22.23,8800.0,12.5483,12.5596,12.5427,12.5596,8800.0
2005-03-08 11:35:00,22.23,22.24,22.22,22.22,13600.0,12.5596,12.5653,12.554,12.554,13600.0
2005-03-08 11:40:00,22.23,22.24,22.22,22.24,10000.0,12.5596,12.5653,12.554,12.5653,10000.0
2005-03-08 11:45:00,22.24,22.24,22.2,22.21,24000.0,12.5653,12.5653,12.5427,12.5483,24000.0
2005-03-08 11:50:00,22.21,22.24,22.2,22.23,33200.0,12.5483,12.5653,12.5427,12.5596,33200.0
2005-03-08 11:55:00,22.23,22.25,22.23,22.24,17200.0,12.5596,12.5709,12.5596,12.5653,17200.0
2005-03-08 12:00:00,22.24,22.25,22.17,22.2,61200.0,12.5653,12.5709,12.5257,12.5427,61200.0
2005-03-08 12:05:00,22.2,22.21,22.19,22.19,18400.0,12.5427,12.5483,12.537,12.537,18400.0
2005-03-08 12:10:00,22.19,22.2,22.18,22.2,36400.0,12.537,12.5427,12.5314,12.5427,36400.0
2005-03-08 12:15:00,22.2,22.23,22.2,22.23,7600.0,12.5427,12.5596,12.5427,12.5596,7600.0
2005-03-08 12:20:00,22.23,22.23,22.23,22.23,7600.0,12.5596,12.5596,12.5596,12.5596,7600.0
2005-03-08 12:25:00,22.23,22.25,22.23,22.25,4400.0,12.5596,12.5709,12.5596,12.5709,4400.0
2005-03-08 12:30:00,22.24,22.25,22.24,22.24,12400.0,12.5653,12.5709,12.5653,12.5653,12400.0
2005-03-08 12:35:00,22.24,22.24,22.22,22.23,16400.0,12.5653,12.5653,12.554,12.5596,16400.0
2005-03-08 12:40:00,22.23,22.25,22.23,22.25,14800.0,12.5596,12.5709,12.5596,12.5709,14800.0
2005-03-08 12:45:00,22.26,22.27,22.25,22.26,14800.0,12.5766,12.5822,12.5709,12.5766,14800.0
2005-03-08 12:50:00,22.26,22.29,22.26,22.29,7200.0,12.5766,12.5935,12.5766,12.5935,7200.0
2005-03-08 12:55:00,22.28,22.28,22.25,22.25,14400.0,12.5879,12.5879,12.5709,12.5709,14400.0
2005-03-08 13:00:00,22.25,22.25,22.24,22.24,15200.0,12.5709,12.5709,12.5653,12.5653,15200.0
2005-03-08 13:05:00,22.25,22.29,22.25,22.26,36800.0,12.5709,12.5935,12.5709,12.5766,36800.0
2005-03-08 13:10:00,22.27,22.28,22.27,22.28,13200.0,12.5822,12.5879,12.5822,12.5879,13200.0
2005-03-08 13:15:00,22.28,22.28,22.27,22.28,10400.0,12.5879,12.5879,12.5822,12.5879,10400.0
2005-03-08 13:20:00,22.28,22.29,22.25,22.25,12400.0,12.5879,12.5935,12.5709,12.5709,12400.0
2005-03-08 13:25:00,22.25,22.25,22.24,22.25,6800.0,12.5709,12.5709,12.5653,12.5709,6800.0
2005-03-08 13:30:00,22.24,22.24,22.22,22.22,10800.0,12.5653,12.5653,12.554,12.554,10800.0
2005-03-08 13:35:00,22.22,22.22,22.21,22.22,19200.0,12.554,12.554,12.5483,12.554,19200.0
2005-03-08 13:40:00,22.23,22.25,22.23,22.24,9600.0,12.5596,12.5709,12.5596,12.5653,9600.0
2005-03-08 13:45:00,22.23,22.23,22.21,22.21,10400.0,12.5596,12.5596,12.5483,12.5483,10400.0
2005-03-08 13:50:00,22.21,22.22,22.21,22.21,22400.0,12.5483,12.554,12.5483,12.5483,22400.0
2005-03-08 13:55:00,22.21,22.23,22.21,22.23,16000.0,12.5483,12.5596,12.5483,12.5596,16000.0
2005-03-08 14:00:00,22.23,22.24,22.23,22.24,24000.0,12.5596,12.5653,12.5596,12.5653,24000.0
2005-03-08 14:05:00,22.24,22.27,22.24,22.26,27600.0,12.5653,12.5822,12.5653,12.5766,27600.0
2005-03-08 14:10:00,22.26,22.26,22.24,22.25,16800.0,12.5766,12.5766,12.5653,12.5709,16800.0
2005-03-08 14:15:00,22.25,22.28,22.22,22.22,39200.0,12.5709,12.5879,12.554,12.554,39200.0
2005-03-08 14:20:00,22.23,22.26,22.23,22.26,8000.0,12.5596,12.5766,12.5596,12.5766,8000.0
2005-03-08 14:25:00,22.27,22.28,22.26,22.26,9600.0,12.5822,12.5879,12.5766,12.5766,9600.0
2005-03-08 14:30:00,22.26,22.26,22.22,22.23,18000.0,12.5766,12.5766,12.554,12.5596,18000.0
2005-03-08 14:35:00,22.23,22.27,22.22,22.27,11200.0,12.5596,12.5822,12.554,12.5822,11200.0
2005-03-08 14:40:00,22.27,22.27,22.22,22.22,10800.0,12.5822,12.5822,12.554,12.554,10800.0
2005-03-08 14:45:00,22.22,22.22,22.2,22.2,16800.0,12.554,12.554,12.5427,12.5427,16800.0
2005-03-08 14:50:00,22.21,22.23,22.21,22.22,21200.0,12.5483,12.5596,12.5483,12.554,21200.0
2005-03-08 14:55:00,22.22,22.23,22.16,22.21,39600.0,12.554,12.5596,12.5201,12.5483,39600.0
2005-03-08 15:00:00,22.18,22.2,22.18,22.19,23600.0,12.5314,12.5427,12.5314,12.537,23600.0
2005-03-08 15:05:00,22.19,22.19,22.13,22.18,74800.0,12.537,12.537,12.5031,12.5314,74800.0
2005-03-08 15:10:00,22.18,22.18,22.15,22.16,24000.0,12.5314,12.5314,12.5144,12.5201,24000.0
2005-03-08 15:15:00,22.16,22.17,22.16,22.17,20800.0,12.5201,12.5257,12.5201,12.5257,20800.0
2005-03-08 15:20:00,22.17,22.2,22.17,22.19,21600.0,12.5257,12.5427,12.5257,12.537,21600.0
2005-03-08 15:25:00,22.18,22.2,22.18,22.2,9200.0,12.5314,12.5427,12.5314,12.5427,9200.0
2005-03-08 15:30:00,22.19,22.19,22.16,22.16,27200.0,12.537,12.537,12.5201,12.5201,27200.0
2005-03-08 15:35:00,22.16,22.17,22.12,22.12,48000.0,12.5201,12.5257,12.4975,12.4975,48000.0
2005-03-08 15:40:00,22.11,22.13,22.11,22.12,50400.0,12.4918,12.5031,12.4918,12.4975,50400.0
2005-03-08 15:45:00,22.11,22.17,22.11,22.17,68800.0,12.4918,12.5257,12.4918,12.5257,68800.0
2005-03-08 15:50:00,22.17,22.17,22.14,22.15,36000.0,12.5257,12.5257,12.5088,12.5144,36000.0
2005-03-08 15:55:00,22.15,22.17,22.15,22.15,36800.0,12.5144,12.5257,12.5144,12.5144,36800.0
2005-03-09 09:30:00,22.15,22.15,22.1,22.11,19600.0,12.5187,12.5187,12.4904,12.4961,19600.0
2005-03-09 09:35:00,22.11,22.17,22.11,22.17,9200.0,12.4961,12.53,12.4961,12.53,9200.0
2005-03-09 09:40:00,22.17,22.2,22.17,22.2,12800.0,12.53,12.547,12.53,12.547,12800.0
2005-03-09 09:45:00,22.2,22.2,22.11,22.2,14800.0,12.547,12.547,12.4961,12.547,14800.0
2005-03-09 09:50:00,22.18,22.2,22.14,22.14,21200.0,12.5357,12.547,12.5131,12.5131,21200.0
2005-03-09 09:55:00,22.14,22.2,22.14,22.19,32000.0,12.5131,12.547,12.5131,12.5413,32000.0
2005-03-09 10:00:00,22.18,22.19,22.18,22.19,19200.0,12.5357,12.5413,12.5357,12.5413,19200.0
2005-03-09 10:05:00,22.18,22.18,22.13,22.13,18000.0,12.5357,12.5357,12.5074,12.5074,18000.0
2005-03-09 10:10:00,22.12,22.14,22.09,22.14,42400.0,12.5018,12.5131,12.4848,12.5131,42400.0
2005-03-09 10:15:00,22.14,22.15,22.14,22.14,14800.0,12.5131,12.5187,12.5131,12.5131,14800.0
2005-03-09 10:20:00,22.12,22.13,22.11,22.11,5600.0,12.5018,12.5074,12.4961,12.4961,5600.0
2005-03-09 10:25:00,22.11,22.12,22.09,22.11,26400.0,12.4961,12.5018,12.4848,12.4961,26400.0
2005-03-09 10:30:00,22.12,22.21,22.12,22.19,23600.0,12.5018,12.5526,12.5018,12.5413,23600.0
2005-03-09 10:35:00,22.19,22.19,22.17,22.17,10400.0,12.5413,12.5413,12.53,12.53,10400.0
2005-03-09 10:40:00,22.17,22.17,22.15,22.16,17600.0,12.53,12.53,12.5187,12.5244,17600.0
2005-03-09 10:45:00,22.17,22.22,22.17,22.21,12400.0,12.53,12.5583,12.53,12.5526,12400.0
2005-03-09 10:50:00,22.21,22.22,22.19,22.2,14400.0,12.5526,12.5583,12.5413,12.547,14400.0
2005-03-09 10:55:00,22.2,22.2,22.17,22.17,7600.0,12.547,12.547,12.53,12.53,7600.0
2005-03-09 11:00:00,22.16,22.17,22.13,22.13,27200.0,12.5244,12.53,12.5074,12.5074,27200.0
2005-03-09 11:05:00,22.14,22.15,22.1,22.1,17200.0,12.5131,12.5187,12.4904,12.4904,17200.0
2005-03-09 11:10:00,22.1,22.13,22.1,22.11,10800.0,12.4904,12.5074,12.4904,12.4961,10800.0
2005-03-09 11:15:00,22.11,22.11,22.11,22.11,18000.0,12.4961,12.4961,12.4961,12.4961,18000.0
2005-03-09 11:20:00,22.11,22.13,22.11,22.12,8400.0,12.4961,12.5074,12.4961,12.5018,8400.0
2005-03-09 11:25:00,22.11,22.12,22.11,22.12,6800.0,12.4961,12.5018,12.4961,12.5018,6800.0
2005-03-09 11:30:00,22.12,22.13,22.12,22.13,15200.0,12.5018,12.5074,12.5018,12.5074,15200.0
2005-03-09 11:35:00,22.13,22.14,22.12,22.13,10800.0,12.5074,12.5131,12.5018,12.5074,10800.0
2005-03-09 11:40:00,22.13,22.14,22.13,22.14,7200.0,12.5074,12.5131,12.5074,12.5131,7200.0
2005-03-09 11:45:00,22.14,22.14,22.13,22.13,7600.0,12.5131,12.5131,12.5074,12.5074,7600.0
2005-03-09 11:50:00,22.13,22.14,22.13,22.13,27600.0,12.5074,12.5131,12.5074,12.5074,27600.0
2005-03-09 11:55:00,22.13,22.13,22.13,22.13,6400.0,12.5074,12.5074,12.5074,12.5074,6400.0
2005-03-09 12:00:00,22.13,22.13,22.13,22.13,45600.0,12.5074,12.5074,12.5074,12.5074,45600.0
2005-03-09 12:05:00,22.13,22.15,22.13,22.13,15600.0,12.5074,12.5187,12.5074,12.5074,15600.0
2005-03-09 12:10:00,22.13,22.14,22.13,22.14,10400.0,12.5074,12.5131,12.5074,12.5131,10400.0
2005-03-09 12:15:00,22.13,22.13,22.11,22.13,66800.0,12.5074,12.5074,12.4961,12.5074,66800.0
2005-03-09 12:20:00,22.12,22.13,22.11,22.11,12400.0,12.5018,12.5074,12.4961,12.4961,12400.0
2005-03-09 12:25:00,22.11,22.13,22.11,22.11,14000.0,12.4961,12.5074,12.4961,12.4961,14000.0
2005-03-09 12:30:00,22.13,22.15,22.13,22.15,4000.0,12.5074,12.5187,12.5074,12.5187,4000.0
2005-03-09 12:35:00,22.15,22.15,22.13,22.13,10800.0,12.5187,12.5187,12.5074,12.5074,10800.0
2005-03-09 12:40:00,22.14,22.14,22.11,22.11,14400.0,12.5131,12.5131,12.4961,12.4961,14400.0
2005-03-09 12:45:00,22.11,22.12,22.11,22.12,4000.0,12.4961,12.5018,12.4961,12.5018,4000.0
2005-03-09 12:50:00,22.12,22.12,22.06,22.08,59200.0,12.5018,12.5018,12.4678,12.4791,59200.0
2005-03-09 12:55:00,22.08,22.09,22.06,22.07,65600.0,12.4791,12.4848,12.4678,12.4735,65600.0
2005-03-09 13:00:00,22.07,22.12,22.07,22.12,31200.0,12.4735,12.5018,12.4735,12.5018,31200.0
2005-03-09 13:05:00,22.11,22.11,22.08,22.08,9600.0,12.4961,12.4961,12.4791,12.4791,9600.0
2005-03-09 13:10:00,22.08,22.08,22.07,22.08,7600.0,12.4791,12.4791,12.4735,12.4791,7600.0
2005-03-09 13:15:00,22.08,22.1,22.08,22.09,12800.0,12.4791,12.4904,12.4791,12.4848,12800.0
2005-03-09 13:20:00,22.09,22.1,22.09,22.09,5600.0,12.4848,12.4904,12.4848,12.4848,5600.0
2005-03-09 13:25:00,22.09,22.09,22.07,22.09,15600.0,12.4848,12.4848,12.4735,12.4848,15600.0
2005-03-09 13:30:00,22.08,22.1,22.05,22.1,58000.0,12.4791,12.4904,12.4622,12.4904,58000.0
2005-03-09 13:35:00,22.11,22.11,22.1,22.11,11200.0,12.4961,12.4961,12.4904,12.4961,11200.0
2005-03-09 13:40:00,22.12,22.13,22.11,22.13,15200.0,12.5018,12.5074,12.4961,12.5074,15200.0
2005-03-09 13:45:00,22.12,22.12,22.11,22.11,4400.0,12.5018,12.5018,12.4961,12.4961,4400.0
2005-03-09 13:50:00,22.11,22.11,22.07,22.07,16400.0,12.4961,12.4961,12.4735,12.4735,16400.0
2005-03-09 13:55:00,22.07,22.09,22.07,22.09,7600.0,12.4735,12.4848,12.4735,12.4848,7600.0
2005-03-09 14:00:00,22.09,22.16,22.09,22.13,23600.0,12.4848,12.5244,12.4848,12.5074,23600.0
2005-03-09 14:05:00,22.13,22.13,22.11,22.11,6400.0,12.5074,12.5074,12.4961,12.4961,6400.0
2005-03-09 14:10:00,22.12,22.13,22.11,22.11,4000.0,12.5018,12.5074,12.4961,12.4961,4000.0
2005-03-09 14:15:00,22.11,22.12,22.1,22.11,7600.0,12.4961,12.5018,12.4904,12.4961,7600.0
2005-03-09 14:20:00,22.1,22.13,22.08,22.09,19200.0,12.4904,12.5074,12.4791,12.4848,19200.0
2005-03-09 14:25:00,22.09,22.09,22.08,22.09,16400.0,12.4848,12.4848,12.4791,12.4848,16400.0
2005-03-09 14:30:00,22.09,22.1,22.08,22.08,12400.0,12.4848,12.4904,12.4791,12.4791,12400.0
2005-03-09 14:35:00,22.09,22.1,22.07,22.07,10800.0,12.4848,12.4904,12.4735,12.4735,10800.0
2005-03-09 14:40:00,22.07,22.09,22.07,22.08,12000.0,12.4735,12.4848,12.4735,12.4791,12000.0
2005-03-09 14:45:00,22.09,22.1,22.09,22.1,12000.0,12.4848,12.4904,12.4848,12.4904,12000.0
2005-03-09 14:50:00,22.1,22.1,22.08,22.09,4000.0,12.4904,12.4904,12.4791,12.4848,4000.0
2005-03-09 14:55:00,22.09,22.09,22.08,22.09,6000.0,12.4848,12.4848,12.4791,12.4848,6000.0
2005-03-09 15:00:00,22.1,22.1,22.04,22.05,33600.0,12.4904,12.4904,12.4565,12.4622,33600.0
2005-03-09 15:05:00,22.05,22.08,22.05,22.06,17200.0,12.4622,12.4791,12.4622,12.4678,17200.0
2005-03-09 15:10:00,22.07,22.07,22.04,22.04,18800.0,12.4735,12.4735,12.4565,12.4565,18800.0
2005-03-09 15:15:00,22.04,22.04,22.03,22.04,15200.0,12.4565,12.4565,12.4509,12.4565,15200.0
2005-03-09 15:20:00,22.04,22.06,22.04,22.05,6800.0,12.4565,12.4678,12.4565,12.4622,6800.0
2005-03-09 15:25:00,22.06,22.08,22.06,22.08,11600.0,12.4678,12.4791,12.4678,12.4791,11600.0
2005-03-09 15:30:00,22.08,22.08,22.05,22.05,30400.0,12.4791,12.4791,12.4622,12.4622,30400.0
2005-03-09 15:35:00,22.06,22.08,22.05,22.08,20400.0,12.4678,12.4791,12.4622,12.4791,20400.0
2005-03-09 15:40:00,22.08,22.08,22.03,22.05,24400.0,12.4791,12.4791,12.4509,12.4622,24400.0
2005-03-09 15:45:00,22.05,22.05,22.0,22.0,24800.0,12.4622,12.4622,12.4339,12.4339,24800.0
2005-03-09 15:50:00,22.0,22.05,21.99,22.05,30000.0,12.4339,12.4622,12.4283,12.4622,30000.0
2005-03-09 15:55:00,22.04,22.05,22.02,22.03,25600.0,12.4565,12.4622,12.4452,12.4509,25600.0
2005-03-10 09:35:00,21.98,22.03,21.98,22.03,62400.0,12.4226,12.4509,12.4226,12.4509,62400.0
2005-03-10 09:40:00,22.05,22.07,22.04,22.07,16400.0,12.4622,12.4735,12.4565,12.4735,16400.0
2005-03-10 09:45:00,22.07,22.07,22.05,22.05,8000.0,12.4735,12.4735,12.4622,12.4622,8000.0
2005-03-10 09:50:00,22.05,22.05,22.02,22.04,48000.0,12.4622,12.4622,12.4452,12.4565,48000.0
2005-03-10 09:55:00,22.04,22.11,22.04,22.11,58800.0,12.4565,12.4961,12.4565,12.4961,58800.0
2005-03-10 10:00:00,22.11,22.16,22.09,22.15,28800.0,12.4961,12.5244,12.4848,12.5187,28800.0
2005-03-10 10:05:00,22.16,22.21,22.15,22.21,19600.0,12.5244,12.5526,12.5187,12.5526,19600.0
2005-03-10 10:10:00,22.22,22.22,22.18,22.18,11600.0,12.5583,12.5583,12.5357,12.5357,11600.0
2005-03-10 10:15:00,22.17,22.19,22.17,22.18,8000.0,12.53,12.5413,12.53,12.5357,8000.0
2005-03-10 10:20:00,22.18,22.18,22.14,22.14,15600.0,12.5357,12.5357,12.5131,12.5131,15600.0
2005-03-10 10:25:00,22.15,22.2,22.14,22.2,18800.0,12.5187,12.547,12.5131,12.547,18800.0
2005-03-10 10:30:00,22.2,22.24,22.2,22.23,32800.0,12.547,12.5696,12.547,12.5639,32800.0
2005-03-10 10:35:00,22.23,22.23,22.18,22.18,23600.0,12.5639,12.5639,12.5357,12.5357,23600.0
2005-03-10 10:40:00,22.18,22.18,22.17,22.18,9600.0,12.5357,12.5357,12.53,12.5357,9600.0
2005-03-10 10:45:00,22.18,22.2,22.18,22.2,4000.0,12.5357,12.547,12.5357,12.547,4000.0
2005-03-10 10:50:00,22.21,22.21,22.19,22.19,13200.0,12.5526,12.5526,12.5413,12.5413,13200.0
2005-03-10 10:55:00,22.19,22.19,22.16,22.16,8000.0,12.5413,12.5413,12.5244,12.5244,8000.0
2005-03-10 11:00:00,22.16,22.16,22.13,22.13,30400.0,12.5244,12.5244,12.5074,12.5074,30400.0
2005-03-10 11:05:00,22.14,22.16,22.14,22.15,17200.0,12.5131,12.5244,12.5131,12.5187,17200.0
2005-03-10 11:10:00,22.15,22.15,22.11,22.11,22000.0,12.5187,12.5187,12.4961,12.4961,22000.0
2005-03-10 11:15:00,22.11,22.17,22.11,22.17,40000.0,12.4961,12.53,12.4961,12.53,40000.0
2005-03-10 11:20:00,22.17,22.17,22.14,22.15,14800.0,12.53,12.53,12.5131,12.5187,14800.0
2005-03-10 11:25:00,22.15,22.15,22.13,22.13,24800.0,12.5187,12.5187,12.5074,12.5074,24800.0
2005-03-10 11:30:00,22.13,22.14,22.11,22.12,12000.0,12.5074,12.5131,12.4961,12.5018,12000.0
2005-03-10 11:35:00,22.12,22.13,22.11,22.13,26000.0,12.5018,12.5074,12.4961,12.5074,26000.0
2005-03-10 11:40:00,22.13,22.13,22.12,22.12,7600.0,12.5074,12.5074,12.5018,12.5018,7600.0
2005-03-10 11:45:00,22.12,22.16,22.12,22.16,45200.0,12.5018,12.5244,12.5018,12.5244,45200.0
2005-03-10 11:50:00,22.16,22.19,22.16,22.19,20400.0,12.5244,12.5413,12.5244,12.5413,20400.0
2005-03-10 11:55:00,22.2,22.22,22.2,22.2,21200.0,12.547,12.5583,12.547,12.547,21200.0
2005-03-10 12:00:00,22.2,22.2,22.17,22.19,176000.0,12.547,12.547,12.53,12.5413,176000.0
2005-03-10 12:05:00,22.19,22.19,22.17,22.17,8400.0,12.5413,12.5413,12.53,12.53,8400.0
2005-03-10 12:10:00,22.18,22.19,22.18,22.19,8800.0,12.5357,12.5413,12.5357,12.5413,8800.0
2005-03-10 12:15:00,22.18,22.19,22.17,22.18,11600.0,12.5357,12.5413,12.53,12.5357,11600.0
2005-03-10 12:20:00,22.18,22.18,22.17,22.17,7600.0,12.5357,12.5357,12.53,12.53,7600.0
2005-03-10 12:25:00,22.17,22.17,22.15,22.17,16800.0,12.53,12.53,12.5187,12.53,16800.0
2005-03-10 12:30:00,22.18,22.21,22.18,22.21,6400.0,12.5357,12.5526,12.5357,12.5526,6400.0
2005-03-10 12:35:00,22.21,22.21,22.2,22.21,5600.0,12.5526,12.5526,12.547,12.5526,5600.0
2005-03-10 12:40:00,22.21,22.22,22.19,22.19,11200.0,12.5526,12.5583,12.5413,12.5413,11200.0
2005-03-10 12:45:00,22.19,22.19,22.18,22.19,5200.0,12.5413,12.5413,12.5357,12.5413,5200.0
2005-03-10 12:50:00,22.2,22.22,22.2,22.21,6400.0,12.547,12.5583,12.547,12.5526,6400.0
2005-03-10 12:55:00,22.21,22.23,22.21,22.22,9600.0,12.5526,12.5639,12.5526,12.5583,9600.0
2005-03-10 13:00:00,22.22,22.24,22.22,22.24,35600.0,12.5583,12.5696,12.5583,12.5696,35600.0
2005-03-10 13:05:00,22.24,22.25,22.23,22.23,14000.0,12.5696,12.5752,12.5639,12.5639,14000.0
2005-03-10 13:10:00,22.23,22.24,22.22,22.24,85200.0,12.5639,12.5696,12.5583,12.5696,85200.0
2005-03-10 13:15:00,22.24,22.24,22.23,22.24,12000.0,12.5696,12.5696,12.5639,12.5696,12000.0
2005-03-10 13:20:00,22.24,22.25,22.24,22.25,8400.0,12.5696,12.5752,12.5696,12.5752,8400.0
2005-03-10 13:25:00,22.24,22.25,22.23,22.25,58000.0,12.5696,12.5752,12.5639,12.5752,58000.0
2005-03-10 13:30:00,22.25,22.25,22.24,22.25,20800.0,12.5752,12.5752,12.5696,12.5752,20800.0
2005-03-10 13:35:00,22.25,22.33,22.25,22.33,68000.0,12.5752,12.6204,12.5752,12.6204,68000.0
2005-03-10 13:40:00,22.33,22.38,22.33,22.38,22000.0,12.6204,12.6487,12.6204,12.6487,22000.0
2005-03-10 13:45:00,22.37,22.38,22.36,22.38,28000.0,12.643,12.6487,12.6374,12.6487,28000.0
2005-03-10 13:50:00,22.38,22.38,22.3,22.3,24000.0,12.6487,12.6487,12.6035,12.6035,24000.0
2005-03-10 13:55:00,22.31,22.32,22.27,22.27,54800.0,12.6091,12.6148,12.5865,12.5865,54800.0
2005-03-10 14:00:00,22.27,22.27,22.25,22.27,55200.0,12.5865,12.5865,12.5752,12.5865,55200.0
2005-03-10 14:05:00,22.27,22.33,22.27,22.33,21600.0,12.5865,12.6204,12.5865,12.6204,21600.0
2005-03-10 14:10:00,22.33,22.34,22.33,22.33,16800.0,12.6204,12.6261,12.6204,12.6204,16800.0
2005-03-10 14:15:00,22.33,22.37,22.33,22.36,25600.0,12.6204,12.643,12.6204,12.6374,25600.0
2005-03-10 14:20:00,22.35,22.35,22.32,22.33,10000.0,12.6317,12.6317,12.6148,12.6204,10000.0
2005-03-10 14:25:00,22.33,22.34,22.33,22.33,14000.0,12.6204,12.6261,12.6204,12.6204,14000.0
2005-03-10 14:30:00,22.33,22.34,22.33,22.33,21600.0,12.6204,12.6261,12.6204,12.6204,21600.0
2005-03-10 14:35:00,22.33,22.35,22.33,22.35,31200.0,12.6204,12.6317,12.6204,12.6317,31200.0
2005-03-10 14:40:00,22.35,22.38,22.35,22.35,34400.0,12.6317,12.6487,12.6317,12.6317,34400.0
2005-03-10 14:45:00,22.35,22.37,22.35,22.36,41200.0,12.6317,12.643,12.6317,12.6374,41200.0
2005-03-10 14:50:00,22.36,22.36,22.34,22.35,30000.0,12.6374,12.6374,12.6261,12.6317,30000.0
2005-03-10 14:55:00,22.35,22.35,22.33,22.33,32800.0,12.6317,12.6317,12.6204,12.6204,32800.0
2005-03-10 15:00:00,22.33,22.34,22.33,22.33,6400.0,12.6204,12.6261,12.6204,12.6204,6400.0
2005-03-10 15:05:00,22.33,22.33,22.29,22.29,42400.0,12.6204,12.6204,12.5978,12.5978,42400.0
2005-03-10 15:10:00,22.29,22.31,22.29,22.31,19600.0,12.5978,12.6091,12.5978,12.6091,19600.0
2005-03-10 15:15:00,22.31,22.32,22.3,22.31,20400.0,12.6091,12.6148,12.6035,12.6091,20400.0
2005-03-10 15:20:00,22.31,22.32,22.28,22.29,43200.0,12.6091,12.6148,12.5922,12.5978,43200.0
2005-03-10 15:25:00,22.29,22.3,22.28,22.3,27600.0,12.5978,12.6035,12.5922,12.6035,27600.0
2005-03-10 15:30:00,22.3,22.3,22.25,22.25,26800.0,12.6035,12.6035,12.5752,12.5752,26800.0
2005-03-10 15:35:00,22.25,22.27,22.25,22.25,32400.0,12.5752,12.5865,12.5752,12.5752,32400.0
2005-03-10 15:40:00,22.26,22.31,22.26,22.29,22800.0,12.5809,12.6091,12.5809,12.5978,22800.0
2005-03-10 15:45:00,22.28,22.28,22.25,22.25,28000.0,12.5922,12.5922,12.5752,12.5752,28000.0
2005-03-10 15:50:00,22.26,22.27,22.25,22.27,36400.0,12.5809,12.5865,12.5752,12.5865,36400.0
2005-03-10 15:55:00,22.27,22.31,22.27,22.31,30000.0,12.5865,12.6091,12.5865,12.6091,30000.0
2005-03-11 09:35:00,22.32,22.32,22.21,22.21,40400.0,12.6148,12.6148,12.5526,12.5526,40400.0
2005-03-11 09:40:00,22.2,22.2,22.13,22.13,35600.0,12.547,12.547,12.5074,12.5074,35600.0
2005-03-11 09:45:00,22.11,22.21,22.1,22.17,25600.0,12.4961,12.5526,12.4904,12.53,25600.0
2005-03-11 09:50:00,22.18,22.22,22.17,22.22,12800.0,12.5357,12.5583,12.53,12.5583,12800.0
2005-03-11 09:55:00,22.24,22.36,22.24,22.34,34800.0,12.5696,12.6374,12.5696,12.6261,34800.0
2005-03-11 10:00:00,22.34,22.34,22.24,22.24,23600.0,12.6261,12.6261,12.5696,12.5696,23600.0
2005-03-11 10:05:00,22.24,22.24,22.2,22.2,26800.0,12.5696,12.5696,12.547,12.547,26800.0
2005-03-11 10:10:00,22.2,22.28,22.2,22.27,24800.0,12.547,12.5922,12.547,12.5865,24800.0
2005-03-11 10:15:00,22.26,22.28,22.19,22.23,23600.0,12.5809,12.5922,12.5413,12.5639,23600.0
2005-03-11 10:20:00,22.22,22.25,22.21,22.24,14000.0,12.5583,12.5752,12.5526,12.5696,14000.0
2005-03-11 10:25:00,22.25,22.27,22.24,22.25,17600.0,12.5752,12.5865,12.5696,12.5752,17600.0
2005-03-11 10:30:00,22.25,22.25,22.23,22.24,6800.0,12.5752,12.5752,12.5639,12.5696,6800.0
2005-03-11 10:35:00,22.2,22.28,22.2,22.28,72400.0,12.547,12.5922,12.547,12.5922,72400.0
2005-03-11 10:40:00,22.28,22.32,22.28,22.29,33200.0,12.5922,12.6148,12.5922,12.5978,33200.0
2005-03-11 10:45:00,22.27,22.29,22.26,22.26,28000.0,12.5865,12.5978,12.5809,12.5809,28000.0
2005-03-11 10:50:00,22.26,22.26,22.16,22.17,40800.0,12.5809,12.5809,12.5244,12.53,40800.0
2005-03-11 10:55:00,22.18,22.22,22.17,22.21,20000.0,12.5357,12.5583,12.53,12.5526,20000.0
2005-03-11 11:00:00,22.18,22.18,22.16,22.16,14000.0,12.5357,12.5357,12.5244,12.5244,14000.0
2005-03-11 11:05:00,22.16,22.21,22.16,22.19,10400.0,12.5244,12.5526,12.5244,12.5413,10400.0
2005-03-11 11:10:00,22.2,22.21,22.19,22.19,9600.0,12.547,12.5526,12.5413,12.5413,9600.0
2005-03-11 11:15:00,22.2,22.22,22.18,22.21,12400.0,12.547,12.5583,12.5357,12.5526,12400.0
2005-03-11 11:20:00,22.21,22.22,22.19,22.19,4800.0,12.5526,12.5583,12.5413,12.5413,4800.0
2005-03-11 11:25:00,22.18,22.19,22.18,22.19,15600.0,12.5357,12.5413,12.5357,12.5413,15600.0
2005-03-11 11:30:00,22.19,22.19,22.16,22.17,10400.0,12.5413,12.5413,12.5244,12.53,10400.0
2005-03-11 11:35:00,22.16,22.17,22.15,22.15,6800.0,12.5244,12.53,12.5187,12.5187,6800.0
2005-03-11 11:40:00,22.16,22.2,22.16,22.2,17200.0,12.5244,12.547,12.5244,12.547,17200.0
2005-03-11 11:45:00,22.19,22.2,22.18,22.18,11200.0,12.5413,12.547,12.5357,12.5357,11200.0
2005-03-11 11:50:00,22.18,22.19,22.18,22.19,6000.0,12.5357,12.5413,12.5357,12.5413,6000.0
2005-03-11 11:55:00,22.17,22.18,22.17,22.18,10000.0,12.53,12.5357,12.53,12.5357,10000.0
2005-03-11 12:00:00,22.19,22.21,22.19,22.19,54000.0,12.5413,12.5526,12.5413,12.5413,54000.0
2005-03-11 12:05:00,22.18,22.19,22.17,22.18,8000.0,12.5357,12.5413,12.53,12.5357,8000.0
2005-03-11 12:10:00,22.18,22.19,22.18,22.18,12800.0,12.5357,12.5413,12.5357,12.5357,12800.0
2005-03-11 12:15:00,22.18,22.18,22.18,22.18,4400.0,12.5357,12.5357,12.5357,12.5357,4400.0
2005-03-11 12:20:00,22.19,22.2,22.19,22.2,22800.0,12.5413,12.547,12.5413,12.547,22800.0
2005-03-11 12:25:00,22.2,22.2,22.19,22.19,10400.0,12.547,12.547,12.5413,12.5413,10400.0
2005-03-11 12:30:00,22.18,22.2,22.18,22.2,10000.0,12.5357,12.547,12.5357,12.547,10000.0
2005-03-11 12:35:00,22.2,22.2,22.19,22.19,12800.0,12.547,12.547,12.5413,12.5413,12800.0
2005-03-11 12:40:00,22.19,22.21,22.19,22.21,16400.0,12.5413,12.5526,12.5413,12.5526,16400.0
2005-03-11 12:45:00,22.21,22.21,22.2,22.2,8800.0,12.5526,12.5526,12.547,12.547,8800.0
2005-03-11 12:50:00,22.22,22.25,22.22,22.24,10400.0,12.5583,12.5752,12.5583,12.5696,10400.0
2005-03-11 12:55:00,22.24,22.24,22.22,22.22,14400.0,12.5696,12.5696,12.5583,12.5583,14400.0
2005-03-11 13:00:00,22.21,22.21,22.19,22.2,10000.0,12.5526,12.5526,12.5413,12.547,10000.0
2005-03-11 13:05:00,22.2,22.21,22.2,22.2,8800.0,12.547,12.5526,12.547,12.547,8800.0
2005-03-11 13:10:00,22.2,22.23,22.2,22.23,69200.0,12.547,12.5639,12.547,12.5639,69200.0
2005-03-11 13:15:00,22.23,22.23,22.22,22.23,17200.0,12.5639,12.5639,12.5583,12.5639,17200.0
2005-03-11 13:20:00,22.23,22.24,22.21,22.21,14000.0,12.5639,12.5696,12.5526,12.5526,14000.0
2005-03-11 13:25:00,22.21,22.21,22.21,22.21,2000.0,12.5526,12.5526,12.5526,12.5526,2000.0
2005-03-11 13:30:00,22.21,22.21,22.2,22.2,12400.0,12.5526,12.5526,12.547,12.547,12400.0
2005-03-11 13:35:00,22.2,22.22,22.2,22.22,7600.0,12.547,12.5583,12.547,12.5583,7600.0
2005-03-11 13:40:00,22.22,22.22,22.2,22.2,19200.0,12.5583,12.5583,12.547,12.547,19200.0
2005-03-11 13:45:00,22.2,22.2,22.15,22.16,24800.0,12.547,12.547,12.5187,12.5244,24800.0
2005-03-11 13:50:00,22.16,22.16,22.14,22.15,29200.0,12.5244,12.5244,12.5131,12.5187,29200.0
2005-03-11 13:55:00,22.15,22.15,22.13,22.13,34800.0,12.5187,12.5187,12.5074,12.5074,34800.0
2005-03-11 14:00:00,22.14,22.17,22.14,22.14,51200.0,12.5131,12.53,12.5131,12.5131,51200.0
2005-03-11 14:05:00,22.14,22.16,22.14,22.15,14800.0,12.5131,12.5244,12.5131,12.5187,14800.0
2005-03-11 14:10:00,22.15,22.15,22.15,22.15,3600.0,12.5187,12.5187,12.5187,12.5187,3600.0
2005-03-11 14:15:00,22.15,22.16,22.15,22.15,33200.0,12.5187,12.5244,12.5187,12.5187,33200.0
2005-03-11 14:20:00,22.14,22.17,22.14,22.16,15600.0,12.5131,12.53,12.5131,12.5244,15600.0
2005-03-11 14:25:00,22.16,22.16,22.15,22.16,13600.0,12.5244,12.5244,12.5187,12.5244,13600.0
2005-03-11 14:30:00,22.17,22.17,22.16,22.16,9200.0,12.53,12.53,12.5244,12.5244,9200.0
2005-03-11 14:35:00,22.16,22.17,22.16,22.16,11200.0,12.5244,12.53,12.5244,12.5244,11200.0
2005-03-11 14:40:00,22.17,22.17,22.16,22.17,12800.0,12.53,12.53,12.5244,12.53,12800.0
2005-03-11 14:45:00,22.17,22.18,22.17,22.17,18400.0,12.53,12.5357,12.53,12.53,18400.0
2005-03-11 14:50:00,22.17,22.17,22.13,22.15,56400.0,12.53,12.53,12.5074,12.5187,56400.0
2005-03-11 14:55:00,22.15,22.15,22.13,22.15,21600.0,12.5187,12.5187,12.5074,12.5187,21600.0
2005-03-11 15:00:00,22.15,22.16,22.1,22.13,33600.0,12.5187,12.5244,12.4904,12.5074,33600.0
2005-03-11 15:05:00,22.13,22.16,22.13,22.14,35200.0,12.5074,12.5244,12.5074,12.5131,35200.0
2005-03-11 15:10:00,22.14,22.15,22.13,22.15,12400.0,12.5131,12.5187,12.5074,12.5187,12400.0
2005-03-11 15:15:00,22.15,22.15,22.11,22.11,14000.0,12.5187,12.5187,12.4961,12.4961,14000.0
2005-03-11 15:20:00,22.11,22.12,22.11,22.11,24400.0,12.4961,12.5018,12.4961,12.4961,24400.0
2005-03-11 15:25:00,22.11,22.13,22.09,22.09,18000.0,12.4961,12.5074,12.4848,12.4848,18000.0
2005-03-11 15:30:00,22.08,22.09,22.06,22.08,29600.0,12.4791,12.4848,12.4678,12.4791,29600.0
2005-03-11 15:35:00,22.08,22.11,22.08,22.1,14400.0,12.4791,12.4961,12.4791,12.4904,14400.0
2005-03-11 15:40:00,22.1,22.11,22.1,22.11,17600.0,12.4904,12.4961,12.4904,12.4961,17600.0
2005-03-11 15:45:00,22.11,22.16,22.09,22.15,46000.0,12.4961,12.5244,12.4848,12.5187,46000.0
2005-03-11 15:50:00,22.15,22.18,22.14,22.18,19200.0,12.5187,12.5357,12.5131,12.5357,19200.0
2005-03-11 15:55:00,22.18,22.2,22.14,22.14,39600.0,12.5357,12.547,12.5131,12.5131,39600.0
2005-03-14 09:35:00,22.31,22.31,22.24,22.24,101200.0,12.6091,12.6091,12.5696,12.5696,101200.0
2005-03-14 09:40:00,22.24,22.27,22.22,22.27,34000.0,12.5696,12.5865,12.5583,12.5865,34000.0
2005-03-14 09:45:00,22.28,22.35,22.28,22.35,32400.0,12.5922,12.6317,12.5922,12.6317,32400.0
2005-03-14 09:50:00,22.35,22.4,22.26,22.26,54400.0,12.6317,12.66,12.5809,12.5809,54400.0
2005-03-14 09:55:00,22.24,22.25,22.18,22.24,96400.0,12.5696,12.5752,12.5357,12.5696,96400.0
2005-03-14 10:00:00,22.23,22.25,22.23,22.23,21200.0,12.5639,12.5752,12.5639,12.5639,21200.0
2005-03-14 10:05:00,22.23,22.24,22.14,22.2,46800.0,12.5639,12.5696,12.5131,12.547,46800.0
2005-03-14 10:10:00,22.21,22.24,22.15,22.15,56800.0,12.5526,12.5696,12.5187,12.5187,56800.0
2005-03-14 10:15:00,22.17,22.2,22.13,22.2,51200.0,12.53,12.547,12.5074,12.547,51200.0
2005-03-14 10:20:00,22.2,22.25,22.2,22.25,26800.0,12.547,12.5752,12.547,12.5752,26800.0
2005-03-14 10:25:00,22.25,22.27,22.24,22.26,34400.0,12.5752,12.5865,12.5696,12.5809,34400.0
2005-03-14 10:30:00,22.26,22.31,22.25,22.3,38400.0,12.5809,12.6091,12.5752,12.6035,38400.0
2005-03-14 10:35:00,22.3,22.34,22.3,22.34,9600.0,12.6035,12.6261,12.6035,12.6261,9600.0
2005-03-14 10:40:00,22.34,22.35,22.31,22.31,31600.0,12.6261,12.6317,12.6091,12.6091,31600.0
2005-03-14 10:45:00,22.31,22.31,22.28,22.28,7200.0,12.6091,12.6091,12.5922,12.5922,7200.0
2005-03-14 10:50:00,22.26,22.27,22.25,22.27,11200.0,12.5809,12.5865,12.5752,12.5865,11200.0
2005-03-14 10:55:00,22.27,22.32,22.27,22.31,24800.0,12.5865,12.6148,12.5865,12.6091,24800.0
2005-03-14 11:00:00,22.32,22.36,22.32,22.36,15600.0,12.6148,12.6374,12.6148,12.6374,15600.0
2005-03-14 11:05:00,22.36,22.36,22.31,22.31,11600.0,12.6374,12.6374,12.6091,12.6091,11600.0
2005-03-14 11:10:00,22.3,22.3,22.24,22.24,91600.0,12.6035,12.6035,12.5696,12.5696,91600.0
2005-03-14 11:15:00,22.24,22.28,22.21,22.28,77600.0,12.5696,12.5922,12.5526,12.5922,77600.0
2005-03-14 11:20:00,22.28,22.3,22.27,22.3,20000.0,12.5922,12.6035,12.5865,12.6035,20000.0
2005-03-14 11:25:00,22.31,22.32,22.3,22.3,16000.0,12.6091,12.6148,12.6035,12.6035,16000.0
2005-03-14 11:30:00,22.29,22.3,22.24,22.26,26400.0,12.5978,12.6035,12.5696,12.5809,26400.0
2005-03-14 11:35:00,22.28,22.3,22.25,22.26,20400.0,12.5922,12.6035,12.5752,12.5809,20400.0
2005-03-14 11:40:00,22.26,22.3,22.26,22.3,11200.0,12.5809,12.6035,12.5809,12.6035,11200.0
2005-03-14 11:45:00,22.29,22.3,22.28,22.3,12000.0,12.5978,12.6035,12.5922,12.6035,12000.0
2005-03-14 11:50:00,22.31,22.35,22.31,22.34,11600.0,12.6091,12.6317,12.6091,12.6261,11600.0
2005-03-14 11:55:00,22.33,22.33,22.31,22.32,6000.0,12.6204,12.6204,12.6091,12.6148,6000.0
2005-03-14 12:00:00,22.33,22.33,22.32,22.32,4800.0,12.6204,12.6204,12.6148,12.6148,4800.0
2005-03-14 12:05:00,22.31,22.32,22.31,22.31,11600.0,12.6091,12.6148,12.6091,12.6091,11600.0
2005-03-14 12:10:00,22.31,22.32,22.31,22.32,7600.0,12.6091,12.6148,12.6091,12.6148,7600.0
2005-03-14 12:15:00,22.32,22.32,22.32,22.32,7200.0,12.6148,12.6148,12.6148,12.6148,7200.0
2005-03-14 12:20:00,22.32,22.32,22.31,22.31,7200.0,12.6148,12.6148,12.6091,12.6091,7200.0
2005-03-14 12:25:00,22.31,22.32,22.25,22.25,16000.0,12.6091,12.6148,12.5752,12.5752,16000.0
2005-03-14 12:30:00,22.25,22.26,22.25,22.26,20800.0,12.5752,12.5809,12.5752,12.5809,20800.0
2005-03-14 12:35:00,22.26,22.26,22.23,22.23,10800.0,12.5809,12.5809,12.5639,12.5639,10800.0
2005-03-14 12:40:00,22.22,22.23,22.22,22.23,8400.0,12.5583,12.5639,12.5583,12.5639,8400.0
2005-03-14 12:45:00,22.22,22.23,22.22,22.22,5200.0,12.5583,12.5639,12.5583,12.5583,5200.0
2005-03-14 12:50:00,22.22,22.28,22.22,22.28,29600.0,12.5583,12.5922,12.5583,12.5922,29600.0
2005-03-14 12:55:00,22.29,22.29,22.28,22.28,23600.0,12.5978,12.5978,12.5922,12.5922,23600.0
2005-03-14 13:00:00,22.28,22.28,22.25,22.26,19200.0,12.5922,12.5922,12.5752,12.5809,19200.0
2005-03-14 13:05:00,22.26,22.26,22.25,22.25,14000.0,12.5809,12.5809,12.5752,12.5752,14000.0
2005-03-14 13:10:00,22.25,22.28,22.25,22.28,29600.0,12.5752,12.5922,12.5752,12.5922,29600.0
2005-03-14 13:15:00,22.28,22.33,22.28,22.3,38400.0,12.5922,12.6204,12.5922,12.6035,38400.0
2005-03-14 13:20:00,22.28,22.28,22.25,22.25,28000.0,12.5922,12.5922,12.5752,12.5752,28000.0
2005-03-14 13:25:00,22.25,22.26,22.25,22.25,30400.0,12.5752,12.5809,12.5752,12.5752,30400.0
2005-03-14 13:30:00,22.25,22.26,22.25,22.26,30000.0,12.5752,12.5809,12.5752,12.5809,30000.0
2005-03-14 13:35:00,22.25,22.26,22.24,22.26,11200.0,12.5752,12.5809,12.5696,12.5809,11200.0
2005-03-14 13:40:00,22.27,22.33,22.27,22.33,40000.0,12.5865,12.6204,12.5865,12.6204,40000.0
2005-03-14 13:45:00,22.33,22.38,22.33,22.37,74400.0,12.6204,12.6487,12.6204,12.643,74400.0
2005-03-14 13:50:00,22.37,22.37,22.31,22.31,17200.0,12.643,12.643,12.6091,12.6091,17200.0
2005-03-14 13:55:00,22.31,22.36,22.31,22.36,35200.0,12.6091,12.6374,12.6091,12.6374,35200.0
2005-03-14 14:00:00,22.36,22.37,22.35,22.36,23200.0,12.6374,12.643,12.6317,12.6374,23200.0
2005-03-14 14:05:00,22.36,22.4,22.36,22.39,24800.0,12.6374,12.66,12.6374,12.6543,24800.0
2005-03-14 14:10:00,22.4,22.41,22.38,22.38,50000.0,12.66,12.6657,12.6487,12.6487,50000.0
2005-03-14 14:15:00,22.38,22.38,22.34,22.34,16800.0,12.6487,12.6487,12.6261,12.6261,16800.0
2005-03-14 14:20:00,22.34,22.41,22.34,22.34,70800.0,12.6261,12.6657,12.6261,12.6261,70800.0
2005-03-14 14:25:00,22.35,22.36,22.35,22.36,15600.0,12.6317,12.6374,12.6317,12.6374,15600.0
2005-03-14 14:30:00,22.35,22.4,22.34,22.4,38000.0,12.6317,12.66,12.6261,12.66,38000.0
2005-03-14 14:35:00,22.4,22.42,22.4,22.41,40400.0,12.66,12.6713,12.66,12.6657,40400.0
2005-03-14 14:40:00,22.41,22.42,22.4,22.41,10800.0,12.6657,12.6713,12.66,12.6657,10800.0
2005-03-14 14:45:00,22.4,22.43,22.4,22.42,24800.0,12.66,12.677,12.66,12.6713,24800.0
2005-03-14 14:50:00,22.42,22.42,22.4,22.41,17600.0,12.6713,12.6713,12.66,12.6657,17600.0
2005-03-14 14:55:00,22.4,22.43,22.39,22.42,15200.0,12.66,12.677,12.6543,12.6713,15200.0
2005-03-14 15:00:00,22.43,22.46,22.43,22.46,26800.0,12.677,12.6939,12.677,12.6939,26800.0
2005-03-14 15:05:00,22.46,22.47,22.46,22.47,17600.0,12.6939,12.6996,12.6939,12.6996,17600.0
2005-03-14 15:10:00,22.47,22.47,22.46,22.46,48400.0,12.6996,12.6996,12.6939,12.6939,48400.0
2005-03-14 15:15:00,22.46,22.46,22.43,22.46,64800.0,12.6939,12.6939,12.677,12.6939,64800.0
2005-03-14 15:20:00,22.49,22.49,22.49,22.49,36400.0,12.7109,12.7109,12.7109,12.7109,36400.0
2005-03-14 15:25:00,22.5,22.52,22.49,22.51,171600.0,12.7165,12.7278,12.7109,12.7222,171600.0
2005-03-14 15:30:00,22.51,22.54,22.51,22.53,60400.0,12.7222,12.7391,12.7222,12.7335,60400.0
2005-03-14 15:35:00,22.53,22.53,22.51,22.51,36000.0,12.7335,12.7335,12.7222,12.7222,36000.0
2005-03-14 15:40:00,22.51,22.52,22.51,22.52,64800.0,12.7222,12.7278,12.7222,12.7278,64800.0
2005-03-14 15:45:00,22.52,22.63,22.52,22.57,107600.0,12.7278,12.79,12.7278,12.7561,107600.0
2005-03-14 15:50:00,22.56,22.57,22.55,22.57,124800.0,12.7504,12.7561,12.7448,12.7561,124800.0
2005-03-14 15:55:00,22.56,22.62,22.56,22.57,175600.0,12.7504,12.7843,12.7504,12.7561,175600.0
2005-03-15 09:30:00,22.63,22.75,22.63,22.72,70000.0,12.79,12.8578,12.79,12.8409,70000.0
2005-03-15 09:35:00,22.7,22.7,22.62,22.62,47600.0,12.8296,12.8296,12.7843,12.7843,47600.0
2005-03-15 09:40:00,22.63,22.73,22.63,22.73,117200.0,12.79,12.8465,12.79,12.8465,117200.0
2005-03-15 09:45:00,22.73,22.75,22.72,22.74,51200.0,12.8465,12.8578,12.8409,12.8522,51200.0
2005-03-15 09:50:00,22.74,22.8,22.74,22.79,46800.0,12.8522,12.8861,12.8522,12.8804,46800.0
2005-03-15 09:55:00,22.8,22.8,22.76,22.78,33600.0,12.8861,12.8861,12.8635,12.8748,33600.0
2005-03-15 10:00:00,22.79,22.79,22.71,22.71,66000.0,12.8804,12.8804,12.8352,12.8352,66000.0
2005-03-15 10:05:00,22.71,22.76,22.71,22.75,22800.0,12.8352,12.8635,12.8352,12.8578,22800.0
2005-03-15 10:10:00,22.76,22.82,22.76,22.82,36000.0,12.8635,12.8974,12.8635,12.8974,36000.0
2005-03-15 10:15:00,22.81,22.81,22.78,22.78,32800.0,12.8917,12.8917,12.8748,12.8748,32800.0
2005-03-15 10:20:00,22.79,22.79,22.78,22.78,19200.0,12.8804,12.8804,12.8748,12.8748,19200.0
2005-03-15 10:25:00,22.78,22.81,22.75,22.8,34000.0,12.8748,12.8917,12.8578,12.8861,34000.0
2005-03-15 10:30:00,22.8,22.81,22.79,22.8,37600.0,12.8861,12.8917,12.8804,12.8861,37600.0
2005-03-15 10:35:00,22.8,22.85,22.8,22.85,94000.0,12.8861,12.9143,12.8861,12.9143,94000.0
2005-03-15 10:40:00,22.84,22.91,22.84,22.88,106000.0,12.9087,12.9482,12.9087,12.9313,106000.0
2005-03-15 10:45:00,22.89,22.9,22.87,22.9,53600.0,12.9369,12.9426,12.9256,12.9426,53600.0
2005-03-15 10:50:00,22.9,22.9,22.85,22.89,60800.0,12.9426,12.9426,12.9143,12.9369,60800.0
2005-03-15 10:55:00,22.89,22.89,22.85,22.85,45600.0,12.9369,12.9369,12.9143,12.9143,45600.0
2005-03-15 11:00:00,22.85,22.87,22.84,22.86,32400.0,12.9143,12.9256,12.9087,12.92,32400.0
2005-03-15 11:05:00,22.86,22.86,22.79,22.79,23600.0,12.92,12.92,12.8804,12.8804,23600.0
2005-03-15 11:10:00,22.79,22.82,22.77,22.81,36400.0,12.8804,12.8974,12.8691,12.8917,36400.0
2005-03-15 11:15:00,22.82,22.82,22.8,22.82,35200.0,12.8974,12.8974,12.8861,12.8974,35200.0
2005-03-15 11:20:00,22.82,22.84,22.82,22.84,26400.0,12.8974,12.9087,12.8974,12.9087,26400.0
2005-03-15 11:25:00,22.83,22.83,22.75,22.77,37600.0,12.903,12.903,12.8578,12.8691,37600.0
2005-03-15 11:30:00,22.77,22.78,22.75,22.78,31600.0,12.8691,12.8748,12.8578,12.8748,31600.0
2005-03-15 11:35:00,22.77,22.82,22.77,22.77,58400.0,12.8691,12.8974,12.8691,12.8691,58400.0
2005-03-15 11:40:00,22.77,22.8,22.73,22.77,69200.0,12.8691,12.8861,12.8465,12.8691,69200.0
2005-03-15 11:45:00,22.78,22.78,22.74,22.78,48800.0,12.8748,12.8748,12.8522,12.8748,48800.0
2005-03-15 11:50:00,22.78,22.8,22.75,22.8,58800.0,12.8748,12.8861,12.8578,12.8861,58800.0
2005-03-15 11:55:00,22.81,22.81,22.76,22.76,84000.0,12.8917,12.8917,12.8635,12.8635,84000.0
2005-03-15 12:00:00,22.76,22.76,22.68,22.72,52000.0,12.8635,12.8635,12.8183,12.8409,52000.0
2005-03-15 12:05:00,22.72,22.72,22.72,22.72,9200.0,12.8409,12.8409,12.8409,12.8409,9200.0
2005-03-15 12:10:00,22.72,22.72,22.67,22.69,34400.0,12.8409,12.8409,12.8126,12.8239,34400.0
2005-03-15 12:15:00,22.69,22.69,22.68,22.68,38400.0,12.8239,12.8239,12.8183,12.8183,38400.0
2005-03-15 12:20:00,22.68,22.72,22.68,22.7,43200.0,12.8183,12.8409,12.8183,12.8296,43200.0
2005-03-15 12:25:00,22.69,22.69,22.69,22.69,2800.0,12.8239,12.8239,12.8239,12.8239,2800.0
2005-03-15 12:30:00,22.68,22.68,22.66,22.66,33600.0,12.8183,12.8183,12.8069,12.8069,33600.0
2005-03-15 12:35:00,22.66,22.67,22.66,22.67,14400.0,12.8069,12.8126,12.8069,12.8126,14400.0
2005-03-15 12:40:00,22.67,22.68,22.67,22.67,25200.0,12.8126,12.8183,12.8126,12.8126,25200.0
2005-03-15 12:45:00,22.67,22.76,22.67,22.74,60000.0,12.8126,12.8635,12.8126,12.8522,60000.0
2005-03-15 12:50:00,22.75,22.77,22.74,22.74,55200.0,12.8578,12.8691,12.8522,12.8522,55200.0
2005-03-15 12:55:00,22.74,22.75,22.73,22.75,11600.0,12.8522,12.8578,12.8465,12.8578,11600.0
2005-03-15 13:00:00,22.74,22.74,22.72,22.73,12800.0,12.8522,12.8522,12.8409,12.8465,12800.0
2005-03-15 13:05:00,22.73,22.73,22.7,22.7,30400.0,12.8465,12.8465,12.8296,12.8296,30400.0
2005-03-15 13:10:00,22.7,22.76,22.68,22.75,66000.0,12.8296,12.8635,12.8183,12.8578,66000.0
2005-03-15 13:15:00,22.75,22.75,22.73,22.73,24400.0,12.8578,12.8578,12.8465,12.8465,24400.0
2005-03-15 13:20:00,22.73,22.73,22.71,22.71,18000.0,12.8465,12.8465,12.8352,12.8352,18000.0
2005-03-15 13:25:00,22.71,22.71,22.68,22.69,25600.0,12.8352,12.8352,12.8183,12.8239,25600.0
2005-03-15 13:30:00,22.69,22.74,22.69,22.69,42400.0,12.8239,12.8522,12.8239,12.8239,42400.0
2005-03-15 13:35:00,22.69,22.7,22.68,22.7,25600.0,12.8239,12.8296,12.8183,12.8296,25600.0
2005-03-15 13:40:00,22.69,22.69,22.68,22.69,18400.0,12.8239,12.8239,12.8183,12.8239,18400.0
2005-03-15 13:45:00,22.69,22.71,22.68,22.69,39200.0,12.8239,12.8352,12.8183,12.8239,39200.0
2005-03-15 13:50:00,22.68,22.7,22.68,22.69,18400.0,12.8183,12.8296,12.8183,12.8239,18400.0
2005-03-15 13:55:00,22.69,22.69,22.67,22.67,17200.0,12.8239,12.8239,12.8126,12.8126,17200.0
2005-03-15 14:00:00,22.67,22.69,22.67,22.68,29600.0,12.8126,12.8239,12.8126,12.8183,29600.0
2005-03-15 14:05:00,22.68,22.68,22.67,22.68,17200.0,12.8183,12.8183,12.8126,12.8183,17200.0
2005-03-15 14:10:00,22.68,22.7,22.67,22.69,18000.0,12.8183,12.8296,12.8126,12.8239,18000.0
2005-03-15 14:15:00,22.69,22.69,22.62,22.63,37200.0,12.8239,12.8239,12.7843,12.79,37200.0
2005-03-15 14:20:00,22.63,22.64,22.62,22.64,48800.0,12.79,12.7956,12.7843,12.7956,48800.0
2005-03-15 14:25:00,22.64,22.66,22.63,22.66,40000.0,12.7956,12.8069,12.79,12.8069,40000.0
2005-03-15 14:30:00,22.66,22.68,22.65,22.68,52400.0,12.8069,12.8183,12.8013,12.8183,52400.0
2005-03-15 14:35:00,22.68,22.68,22.66,22.67,11200.0,12.8183,12.8183,12.8069,12.8126,11200.0
2005-03-15 14:40:00,22.67,22.68,22.67,22.68,17200.0,12.8126,12.8183,12.8126,12.8183,17200.0
2005-03-15 14:45:00,22.68,22.68,22.65,22.67,29200.0,12.8183,12.8183,12.8013,12.8126,29200.0
2005-03-15 14:50:00,22.67,22.7,22.67,22.7,34000.0,12.8126,12.8296,12.8126,12.8296,34000.0
2005-03-15 14:55:00,22.71,22.73,22.71,22.71,36800.0,12.8352,12.8465,12.8352,12.8352,36800.0
2005-03-15 15:00:00,22.7,22.7,22.68,22.68,16800.0,12.8296,12.8296,12.8183,12.8183,16800.0
2005-03-15 15:05:00,22.68,22.69,22.68,22.68,26800.0,12.8183,12.8239,12.8183,12.8183,26800.0
2005-03-15 15:10:00,22.68,22.7,22.67,22.68,99200.0,12.8183,12.8296,12.8126,12.8183,99200.0
2005-03-15 15:15:00,22.67,22.67,22.65,22.65,161200.0,12.8126,12.8126,12.8013,12.8013,161200.0
2005-03-15 15:20:00,22.65,22.65,22.61,22.63,124000.0,12.8013,12.8013,12.7787,12.79,124000.0
2005-03-15 15:25:00,22.64,22.66,22.61,22.64,101200.0,12.7956,12.8069,12.7787,12.7956,101200.0
2005-03-15 15:30:00,22.63,22.65,22.63,22.65,304400.0,12.79,12.8013,12.79,12.8013,304400.0
2005-03-15 15:35:00,22.65,22.66,22.64,22.66,280800.0,12.8013,12.8069,12.7956,12.8069,280800.0
2005-03-15 15:40:00,22.66,22.68,22.64,22.68,98800.0,12.8069,12.8183,12.7956,12.8183,98800.0
2005-03-15 15:45:00,22.7,22.7,22.66,22.66,37600.0,12.8296,12.8296,12.8069,12.8069,37600.0
2005-03-15 15:50:00,22.66,22.66,22.63,22.64,46400.0,12.8069,12.8069,12.79,12.7956,46400.0
2005-03-15 15:55:00,22.65,22.66,22.64,22.66,209200.0,12.8013,12.8069,12.7956,12.8069,209200.0
2005-03-16 09:30:00,22.51,22.54,22.48,22.54,44000.0,12.7222,12.7391,12.7052,12.7391,44000.0
2005-03-16 09:35:00,22.56,22.57,22.49,22.49,27600.0,12.7504,12.7561,12.7109,12.7109,27600.0
2005-03-16 09:40:00,22.49,22.49,22.35,22.35,29200.0,12.7109,12.7109,12.6317,12.6317,29200.0
2005-03-16 09:45:00,22.33,22.42,22.32,22.42,38800.0,12.6204,12.6713,12.6148,12.6713,38800.0
2005-03-16 09:50:00,22.42,22.45,22.41,22.45,19200.0,12.6713,12.6883,12.6657,12.6883,19200.0
2005-03-16 09:55:00,22.45,22.5,22.44,22.5,32400.0,12.6883,12.7165,12.6826,12.7165,32400.0
2005-03-16 10:00:00,22.49,22.5,22.48,22.5,64000.0,12.7109,12.7165,12.7052,12.7165,64000.0
2005-03-16 10:05:00,22.5,22.56,22.5,22.56,57600.0,12.7165,12.7504,12.7165,12.7504,57600.0
2005-03-16 10:10:00,22.56,22.56,22.53,22.54,48400.0,12.7504,12.7504,12.7335,12.7391,48400.0
2005-03-16 10:15:00,22.54,22.55,22.54,22.55,35200.0,12.7391,12.7448,12.7391,12.7448,35200.0
2005-03-16 10:20:00,22.56,22.56,22.55,22.55,19600.0,12.7504,12.7504,12.7448,12.7448,19600.0
2005-03-16 10:25:00,22.55,22.56,22.55,22.55,16400.0,12.7448,12.7504,12.7448,12.7448,16400.0
2005-03-16 10:30:00,22.55,22.59,22.54,22.54,49200.0,12.7448,12.7674,12.7391,12.7391,49200.0
2005-03-16 10:35:00,22.53,22.54,22.47,22.47,23200.0,12.7335,12.7391,12.6996,12.6996,23200.0
2005-03-16 10:40:00,22.47,22.47,22.4,22.41,34800.0,12.6996,12.6996,12.66,12.6657,34800.0
2005-03-16 10:45:00,22.42,22.5,22.42,22.46,52000.0,12.6713,12.7165,12.6713,12.6939,52000.0
2005-03-16 10:50:00,22.46,22.46,22.45,22.45,18400.0,12.6939,12.6939,12.6883,12.6883,18400.0
2005-03-16 10:55:00,22.44,22.44,22.4,22.4,13200.0,12.6826,12.6826,12.66,12.66,13200.0
2005-03-16 11:00:00,22.41,22.43,22.39,22.43,22400.0,12.6657,12.677,12.6543,12.677,22400.0
2005-03-16 11:05:00,22.43,22.45,22.42,22.42,30400.0,12.677,12.6883,12.6713,12.6713,30400.0
2005-03-16 11:10:00,22.42,22.44,22.4,22.41,31600.0,12.6713,12.6826,12.66,12.6657,31600.0
2005-03-16 11:15:00,22.4,22.41,22.38,22.38,24000.0,12.66,12.6657,12.6487,12.6487,24000.0
2005-03-16 11:20:00,22.38,22.39,22.36,22.39,33600.0,12.6487,12.6543,12.6374,12.6543,33600.0
2005-03-16 11:25:00,22.38,22.41,22.38,22.41,26800.0,12.6487,12.6657,12.6487,12.6657,26800.0
2005-03-16 11:30:00,22.41,22.42,22.41,22.42,22800.0,12.6657,12.6713,12.6657,12.6713,22800.0
2005-03-16 11:35:00,22.42,22.44,22.42,22.42,75200.0,12.6713,12.6826,12.6713,12.6713,75200.0
2005-03-16 11:40:00,22.42,22.42,22.4,22.41,30000.0,12.6713,12.6713,12.66,12.6657,30000.0
2005-03-16 11:45:00,22.41,22.41,22.41,22.41,5600.0,12.6657,12.6657,12.6657,12.6657,5600.0
2005-03-16 11:50:00,22.41,22.43,22.41,22.43,12800.0,12.6657,12.677,12.6657,12.677,12800.0
2005-03-16 11:55:00,22.43,22.43,22.39,22.39,15200.0,12.677,12.677,12.6543,12.6543,15200.0
2005-03-16 12:00:00,22.39,22.39,22.34,22.35,39200.0,12.6543,12.6543,12.6261,12.6317,39200.0
2005-03-16 12:05:00,22.35,22.37,22.34,22.34,26000.0,12.6317,12.643,12.6261,12.6261,26000.0
2005-03-16 12:10:00,22.35,22.38,22.35,22.38,45600.0,12.6317,12.6487,12.6317,12.6487,45600.0
2005-03-16 12:15:00,22.38,22.42,22.37,22.41,23200.0,12.6487,12.6713,12.643,12.6657,23200.0
2005-03-16 12:20:00,22.41,22.41,22.36,22.38,21200.0,12.6657,12.6657,12.6374,12.6487,21200.0
2005-03-16 12:25:00,22.38,22.39,22.38,22.39,10800.0,12.6487,12.6543,12.6487,12.6543,10800.0
2005-03-16 12:30:00,22.4,22.4,22.39,22.39,21200.0,12.66,12.66,12.6543,12.6543,21200.0
2005-03-16 12:35:00,22.4,22.44,22.4,22.43,23600.0,12.66,12.6826,12.66,12.677,23600.0
2005-03-16 12:40:00,22.43,22.46,22.43,22.46,26400.0,12.677,12.6939,12.677,12.6939,26400.0
2005-03-16 12:45:00,22.46,22.48,22.46,22.48,23600.0,12.6939,12.7052,12.6939,12.7052,23600.0
2005-03-16 12:50:00,22.48,22.51,22.47,22.48,41200.0,12.7052,12.7222,12.6996,12.7052,41200.0
2005-03-16 12:55:00,22.48,22.52,22.48,22.52,10400.0,12.7052,12.7278,12.7052,12.7278,10400.0
2005-03-16 13:00:00,22.52,22.54,22.52,22.54,38000.0,12.7278,12.7391,12.7278,12.7391,38000.0
2005-03-16 13:05:00,22.54,22.54,22.5,22.5,22000.0,12.7391,12.7391,12.7165,12.7165,22000.0
2005-03-16 13:10:00,22.5,22.51,22.5,22.51,65200.0,12.7165,12.7222,12.7165,12.7222,65200.0
2005-03-16 13:15:00,22.5,22.53,22.5,22.53,43200.0,12.7165,12.7335,12.7165,12.7335,43200.0
2005-03-16 13:20:00,22.54,22.55,22.52,22.52,24400.0,12.7391,12.7448,12.7278,12.7278,24400.0
2005-03-16 13:25:00,22.52,22.52,22.47,22.47,59200.0,12.7278,12.7278,12.6996,12.6996,59200.0
2005-03-16 13:30:00,22.47,22.52,22.46,22.5,42800.0,12.6996,12.7278,12.6939,12.7165,42800.0
2005-03-16 13:35:00,22.5,22.52,22.46,22.51,38000.0,12.7165,12.7278,12.6939,12.7222,38000.0
2005-03-16 13:40:00,22.51,22.55,22.51,22.53,57200.0,12.7222,12.7448,12.7222,12.7335,57200.0
2005-03-16 13:45:00,22.55,22.55,22.52,22.52,28400.0,12.7448,12.7448,12.7278,12.7278,28400.0
2005-03-16 13:50:00,22.51,22.51,22.49,22.49,35200.0,12.7222,12.7222,12.7109,12.7109,35200.0
2005-03-16 13:55:00,22.49,22.52,22.49,22.51,58000.0,12.7109,12.7278,12.7109,12.7222,58000.0
2005-03-16 14:00:00,22.51,22.52,22.47,22.49,54400.0,12.7222,12.7278,12.6996,12.7109,54400.0
2005-03-16 14:05:00,22.49,22.5,22.47,22.48,38800.0,12.7109,12.7165,12.6996,12.7052,38800.0
2005-03-16 14:10:00,22.47,22.47,22.45,22.45,25600.0,12.6996,12.6996,12.6883,12.6883,25600.0
2005-03-16 14:15:00,22.45,22.45,22.42,22.43,25200.0,12.6883,12.6883,12.6713,12.677,25200.0
2005-03-16 14:20:00,22.43,22.44,22.43,22.44,86800.0,12.677,12.6826,12.677,12.6826,86800.0
2005-03-16 14:25:00,22.44,22.46,22.44,22.45,51600.0,12.6826,12.6939,12.6826,12.6883,51600.0
2005-03-16 14:30:00,22.45,22.45,22.43,22.45,34000.0,12.6883,12.6883,12.677,12.6883,34000.0
2005-03-16 14:35:00,22.45,22.47,22.44,22.44,62000.0,12.6883,12.6996,12.6826,12.6826,62000.0
2005-03-16 14:40:00,22.44,22.46,22.42,22.45,42800.0,12.6826,12.6939,12.6713,12.6883,42800.0
2005-03-16 14:45:00,22.45,22.47,22.44,22.46,71600.0,12.6883,12.6996,12.6826,12.6939,71600.0
2005-03-16 14:50:00,22.47,22.48,22.46,22.46,25600.0,12.6996,12.7052,12.6939,12.6939,25600.0
2005-03-16 14:55:00,22.46,22.46,22.44,22.46,24000.0,12.6939,12.6939,12.6826,12.6939,24000.0
2005-03-16 15:00:00,22.46,22.49,22.46,22.49,51200.0,12.6939,12.7109,12.6939,12.7109,51200.0
2005-03-16 15:05:00,22.48,22.49,22.46,22.49,21600.0,12.7052,12.7109,12.6939,12.7109,21600.0
2005-03-16 15:10:00,22.49,22.49,22.48,22.48,12800.0,12.7109,12.7109,12.7052,12.7052,12800.0
2005-03-16 15:15:00,22.48,22.53,22.48,22.5,36400.0,12.7052,12.7335,12.7052,12.7165,36400.0
2005-03-16 15:20:00,22.49,22.49,22.45,22.46,38800.0,12.7109,12.7109,12.6883,12.6939,38800.0
2005-03-16 15:25:00,22.46,22.48,22.44,22.47,48000.0,12.6939,12.7052,12.6826,12.6996,48000.0
2005-03-16 15:30:00,22.48,22.52,22.46,22.5,92400.0,12.7052,12.7278,12.6939,12.7165,92400.0
2005-03-16 15:35:00,22.5,22.55,22.5,22.53,182400.0,12.7165,12.7448,12.7165,12.7335,182400.0
2005-03-16 15:40:00,22.51,22.55,22.49,22.53,86000.0,12.7222,12.7448,12.7109,12.7335,86000.0
2005-03-16 15:45:00,22.53,22.58,22.53,22.56,118000.0,12.7335,12.7617,12.7335,12.7504,118000.0
2005-03-16 15:50:00,22.55,22.55,22.51,22.52,54400.0,12.7448,12.7448,12.7222,12.7278,54400.0
2005-03-16 15:55:00,22.51,22.55,22.51,22.54,76000.0,12.7222,12.7448,12.7222,12.7391,76000.0
2005-03-17 09:30:00,22.48,22.48,22.48,22.48,34800.0,12.7052,12.7052,12.7052,12.7052,34800.0
2005-03-17 09:35:00,22.48,22.49,22.4,22.4,28000.0,12.7052,12.7109,12.66,12.66,28000.0
2005-03-17 09:40:00,22.4,22.4,22.27,22.27,48400.0,12.66,12.66,12.5865,12.5865,48400.0
2005-03-17 09:45:00,22.24,22.28,22.22,22.27,147600.0,12.5696,12.5922,12.5583,12.5865,147600.0
2005-03-17 09:50:00,22.26,22.26,22.17,22.22,96000.0,12.5809,12.5809,12.53,12.5583,96000.0
2005-03-17 09:55:00,22.22,22.22,22.19,22.22,54000.0,12.5583,12.5583,12.5413,12.5583,54000.0
2005-03-17 10:00:00,22.24,22.34,22.22,22.33,84800.0,12.5696,12.6261,12.5583,12.6204,84800.0
2005-03-17 10:05:00,22.33,22.37,22.26,22.35,119200.0,12.6204,12.643,12.5809,12.6317,119200.0
2005-03-17 10:10:00,22.36,22.36,22.31,22.31,26400.0,12.6374,12.6374,12.6091,12.6091,26400.0
2005-03-17 10:15:00,22.31,22.36,22.31,22.36,65600.0,12.6091,12.6374,12.6091,12.6374,65600.0
2005-03-17 10:20:00,22.35,22.35,22.32,22.32,30400.0,12.6317,12.6317,12.6148,12.6148,30400.0
2005-03-17 10:25:00,22.33,22.33,22.31,22.33,56400.0,12.6204,12.6204,12.6091,12.6204,56400.0
2005-03-17 10:30:00,22.33,22.39,22.33,22.38,34400.0,12.6204,12.6543,12.6204,12.6487,34400.0
2005-03-17 10:35:00,22.38,22.38,22.36,22.36,16400.0,12.6487,12.6487,12.6374,12.6374,16400.0
2005-03-17 10:40:00,22.36,22.36,22.31,22.34,37600.0,12.6374,12.6374,12.6091,12.6261,37600.0
2005-03-17 10:45:00,22.35,22.35,22.33,22.35,14400.0,12.6317,12.6317,12.6204,12.6317,14400.0
2005-03-17 10:50:00,22.35,22.36,22.35,22.35,18400.0,12.6317,12.6374,12.6317,12.6317,18400.0
2005-03-17 10:55:00,22.36,22.39,22.36,22.39,42000.0,12.6374,12.6543,12.6374,12.6543,42000.0
2005-03-17 11:00:00,22.39,22.4,22.39,22.39,22800.0,12.6543,12.66,12.6543,12.6543,22800.0
2005-03-17 11:05:00,22.39,22.42,22.39,22.42,33200.0,12.6543,12.6713,12.6543,12.6713,33200.0
2005-03-17 11:10:00,22.41,22.41,22.39,22.39,28000.0,12.6657,12.6657,12.6543,12.6543,28000.0
2005-03-17 11:15:00,22.4,22.43,22.4,22.43,14800.0,12.66,12.677,12.66,12.677,14800.0
2005-03-17 11:20:00,22.42,22.42,22.41,22.41,12000.0,12.6713,12.6713,12.6657,12.6657,12000.0
2005-03-17 11:25:00,22.41,22.42,22.41,22.42,16400.0,12.6657,12.6713,12.6657,12.6713,16400.0
2005-03-17 11:30:00,22.42,22.42,22.39,22.4,36800.0,12.6713,12.6713,12.6543,12.66,36800.0
2005-03-17 11:35:00,22.4,22.41,22.4,22.41,8800.0,12.66,12.6657,12.66,12.6657,8800.0
2005-03-17 11:40:00,22.41,22.41,22.41,22.41,13200.0,12.6657,12.6657,12.6657,12.6657,13200.0
2005-03-17 11:45:00,22.41,22.43,22.41,22.43,31200.0,12.6657,12.677,12.6657,12.677,31200.0
2005-03-17 11:50:00,22.43,22.43,22.41,22.43,12400.0,12.677,12.677,12.6657,12.677,12400.0
2005-03-17 11:55:00,22.43,22.43,22.42,22.42,8000.0,12.677,12.677,12.6713,12.6713,8000.0
2005-03-17 12:00:00,22.4,22.4,22.36,22.39,21200.0,12.66,12.66,12.6374,12.6543,21200.0
2005-03-17 12:05:00,22.39,22.39,22.36,22.37,15600.0,12.6543,12.6543,12.6374,12.643,15600.0
2005-03-17 12:10:00,22.38,22.39,22.38,22.39,8800.0,12.6487,12.6543,12.6487,12.6543,8800.0
2005-03-17 12:15:00,22.39,22.42,22.39,22.42,28400.0,12.6543,12.6713,12.6543,12.6713,28400.0
2005-03-17 12:20:00,22.41,22.42,22.41,22.42,14400.0,12.6657,12.6713,12.6657,12.6713,14400.0
2005-03-17 12:25:00,22.41,22.41,22.4,22.41,16800.0,12.6657,12.6657,12.66,12.6657,16800.0
2005-03-17 12:30:00,22.41,22.42,22.41,22.41,26000.0,12.6657,12.6713,12.6657,12.6657,26000.0
2005-03-17 12:35:00,22.41,22.41,22.4,22.4,9600.0,12.6657,12.6657,12.66,12.66,9600.0
2005-03-17 12:40:00,22.39,22.39,22.39,22.39,13200.0,12.6543,12.6543,12.6543,12.6543,13200.0
2005-03-17 12:45:00,22.38,22.38,22.36,22.36,19600.0,12.6487,12.6487,12.6374,12.6374,19600.0
2005-03-17 12:50:00,22.36,22.36,22.36,22.36,9600.0,12.6374,12.6374,12.6374,12.6374,9600.0
2005-03-17 12:55:00,22.36,22.36,22.34,22.34,25200.0,12.6374,12.6374,12.6261,12.6261,25200.0
2005-03-17 13:00:00,22.35,22.35,22.31,22.32,59200.0,12.6317,12.6317,12.6091,12.6148,59200.0
2005-03-17 13:05:00,22.32,22.33,22.31,22.32,18400.0,12.6148,12.6204,12.6091,12.6148,18400.0
2005-03-17 13:10:00,22.33,22.35,22.33,22.35,41200.0,12.6204,12.6317,12.6204,12.6317,41200.0
2005-03-17 13:15:00,22.35,22.35,22.3,22.3,25600.0,12.6317,12.6317,12.6035,12.6035,25600.0
2005-03-17 13:20:00,22.29,22.32,22.29,22.32,14400.0,12.5978,12.6148,12.5978,12.6148,14400.0
2005-03-17 13:25:00,22.31,22.31,22.31,22.31,2800.0,12.6091,12.6091,12.6091,12.6091,2800.0
2005-03-17 13:30:00,22.31,22.32,22.29,22.32,20000.0,12.6091,12.6148,12.5978,12.6148,20000.0
2005-03-17 13:35:00,22.32,22.32,22.3,22.3,13600.0,12.6148,12.6148,12.6035,12.6035,13600.0
2005-03-17 13:40:00,22.3,22.3,22.28,22.28,26000.0,12.6035,12.6035,12.5922,12.5922,26000.0
2005-03-17 13:45:00,22.28,22.29,22.28,22.28,16800.0,12.5922,12.5978,12.5922,12.5922,16800.0
2005-03-17 13:50:00,22.28,22.28,22.26,22.26,22000.0,12.5922,12.5922,12.5809,12.5809,22000.0
2005-03-17 13:55:00,22.26,22.26,22.23,22.23,26400.0,12.5809,12.5809,12.5639,12.5639,26400.0
2005-03-17 14:00:00,22.23,22.24,22.2,22.2,26800.0,12.5639,12.5696,12.547,12.547,26800.0
2005-03-17 14:05:00,22.2,22.21,22.2,22.21,20400.0,12.547,12.5526,12.547,12.5526,20400.0
2005-03-17 14:10:00,22.2,22.23,22.2,22.23,28800.0,12.547,12.5639,12.547,12.5639,28800.0
2005-03-17 14:15:00,22.22,22.24,22.22,22.24,15600.0,12.5583,12.5696,12.5583,12.5696,15600.0
2005-03-17 14:20:00,22.23,22.28,22.23,22.28,40800.0,12.5639,12.5922,12.5639,12.5922,40800.0
2005-03-17 14:25:00,22.28,22.33,22.28,22.31,25200.0,12.5922,12.6204,12.5922,12.6091,25200.0
2005-03-17 14:30:00,22.31,22.32,22.3,22.3,24800.0,12.6091,12.6148,12.6035,12.6035,24800.0
2005-03-17 14:35:00,22.3,22.32,22.3,22.32,20400.0,12.6035,12.6148,12.6035,12.6148,20400.0
2005-03-17 14:40:00,22.32,22.33,22.31,22.31,18800.0,12.6148,12.6204,12.6091,12.6091,18800.0
2005-03-17 14:45:00,22.31,22.33,22.31,22.31,56400.0,12.6091,12.6204,12.6091,12.6091,56400.0
2005-03-17 14:50:00,22.31,22.32,22.31,22.32,32400.0,12.6091,12.6148,12.6091,12.6148,32400.0
2005-03-17 14:55:00,22.32,22.35,22.32,22.34,17200.0,12.6148,12.6317,12.6148,12.6261,17200.0
2005-03-17 15:00:00,22.34,22.35,22.32,22.32,24000.0,12.6261,12.6317,12.6148,12.6148,24000.0
2005-03-17 15:05:00,22.32,22.34,22.32,22.34,31200.0,12.6148,12.6261,12.6148,12.6261,31200.0
2005-03-17 15:10:00,22.34,22.36,22.34,22.34,28800.0,12.6261,12.6374,12.6261,12.6261,28800.0
2005-03-17 15:15:00,22.34,22.34,22.33,22.34,27600.0,12.6261,12.6261,12.6204,12.6261,27600.0
2005-03-17 15:20:00,22.34,22.34,22.32,22.33,28400.0,12.6261,12.6261,12.6148,12.6204,28400.0
2005-03-17 15:25:00,22.33,22.33,22.28,22.28,50800.0,12.6204,12.6204,12.5922,12.5922,50800.0
2005-03-17 15:30:00,22.28,22.31,22.28,22.28,28400.0,12.5922,12.6091,12.5922,12.5922,28400.0
2005-03-17 15:35:00,22.28,22.29,22.27,22.27,35200.0,12.5922,12.5978,12.5865,12.5865,35200.0
2005-03-17 15:40:00,22.27,22.27,22.26,22.26,59200.0,12.5865,12.5865,12.5809,12.5809,59200.0
2005-03-17 15:45:00,22.27,22.27,22.25,22.25,86400.0,12.5865,12.5865,12.5752,12.5752,86400.0
2005-03-17 15:50:00,22.25,22.26,22.25,22.25,35200.0,12.5752,12.5809,12.5752,12.5752,35200.0
2005-03-17 15:55:00,22.25,22.26,22.22,22.24,86000.0,12.5752,12.5809,12.5583,12.5696,86000.0
2005-03-18 09:30:00,22.25,22.26,22.23,22.23,586400.0,12.5752,12.5809,12.5639,12.5639,586400.0
2005-03-18 09:35:00,22.24,22.24,22.18,22.18,19200.0,12.5696,12.5696,12.5357,12.5357,19200.0
2005-03-18 09:40:00,22.17,22.2,22.11,22.2,28000.0,12.53,12.547,12.4961,12.547,28000.0
2005-03-18 09:45:00,22.19,22.28,22.18,22.28,50800.0,12.5413,12.5922,12.5357,12.5922,50800.0
2005-03-18 09:50:00,22.24,22.41,22.24,22.41,76000.0,12.5696,12.6657,12.5696,12.6657,76000.0
2005-03-18 09:55:00,22.38,22.38,22.34,22.38,103200.0,12.6487,12.6487,12.6261,12.6487,103200.0
2005-03-18 10:00:00,22.38,22.44,22.38,22.42,52400.0,12.6487,12.6826,12.6487,12.6713,52400.0
2005-03-18 10:05:00,22.42,22.45,22.42,22.43,50000.0,12.6713,12.6883,12.6713,12.677,50000.0
2005-03-18 10:10:00,22.43,22.55,22.43,22.55,68400.0,12.677,12.7448,12.677,12.7448,68400.0
2005-03-18 10:15:00,22.55,22.55,22.46,22.48,64800.0,12.7448,12.7448,12.6939,12.7052,64800.0
2005-03-18 10:20:00,22.48,22.5,22.46,22.46,48000.0,12.7052,12.7165,12.6939,12.6939,48000.0
2005-03-18 10:25:00,22.46,22.47,22.45,22.45,31200.0,12.6939,12.6996,12.6883,12.6883,31200.0
2005-03-18 10:30:00,22.45,22.45,22.34,22.36,50000.0,12.6883,12.6883,12.6261,12.6374,50000.0
2005-03-18 10:35:00,22.36,22.36,22.34,22.35,30000.0,12.6374,12.6374,12.6261,12.6317,30000.0
2005-03-18 10:40:00,22.34,22.39,22.34,22.39,61200.0,12.6261,12.6543,12.6261,12.6543,61200.0
2005-03-18 10:45:00,22.39,22.39,22.33,22.33,64800.0,12.6543,12.6543,12.6204,12.6204,64800.0
2005-03-18 10:50:00,22.33,22.39,22.33,22.39,44800.0,12.6204,12.6543,12.6204,12.6543,44800.0
2005-03-18 10:55:00,22.39,22.46,22.39,22.45,38800.0,12.6543,12.6939,12.6543,12.6883,38800.0
2005-03-18 11:00:00,22.46,22.47,22.42,22.45,58000.0,12.6939,12.6996,12.6713,12.6883,58000.0
2005-03-18 11:05:00,22.45,22.5,22.45,22.5,55600.0,12.6883,12.7165,12.6883,12.7165,55600.0
2005-03-18 11:10:00,22.5,22.51,22.5,22.5,48400.0,12.7165,12.7222,12.7165,12.7165,48400.0
2005-03-18 11:15:00,22.48,22.49,22.42,22.43,17200.0,12.7052,12.7109,12.6713,12.677,17200.0
2005-03-18 11:20:00,22.42,22.42,22.37,22.41,30000.0,12.6713,12.6713,12.643,12.6657,30000.0
2005-03-18 11:25:00,22.41,22.43,22.39,22.41,20000.0,12.6657,12.677,12.6543,12.6657,20000.0
2005-03-18 11:30:00,22.41,22.44,22.38,22.38,18000.0,12.6657,12.6826,12.6487,12.6487,18000.0
2005-03-18 11:35:00,22.37,22.37,22.34,22.34,26800.0,12.643,12.643,12.6261,12.6261,26800.0
2005-03-18 11:40:00,22.34,22.38,22.33,22.38,30800.0,12.6261,12.6487,12.6204,12.6487,30800.0
2005-03-18 11:45:00,22.38,22.43,22.35,22.35,39200.0,12.6487,12.677,12.6317,12.6317,39200.0
2005-03-18 11:50:00,22.36,22.41,22.36,22.41,25200.0,12.6374,12.6657,12.6374,12.6657,25200.0
2005-03-18 11:55:00,22.42,22.43,22.37,22.37,38800.0,12.6713,12.677,12.643,12.643,38800.0
2005-03-18 12:00:00,22.37,22.4,22.37,22.4,34000.0,12.643,12.66,12.643,12.66,34000.0
2005-03-18 12:05:00,22.41,22.42,22.39,22.39,41200.0,12.6657,12.6713,12.6543,12.6543,41200.0
2005-03-18 12:10:00,22.39,22.39,22.36,22.36,20000.0,12.6543,12.6543,12.6374,12.6374,20000.0
2005-03-18 12:15:00,22.36,22.37,22.36,22.37,41600.0,12.6374,12.643,12.6374,12.643,41600.0
2005-03-18 12:20:00,22.38,22.38,22.36,22.38,39200.0,12.6487,12.6487,12.6374,12.6487,39200.0
2005-03-18 12:25:00,22.38,22.43,22.38,22.42,50800.0,12.6487,12.677,12.6487,12.6713,50800.0
2005-03-18 12:30:00,22.41,22.42,22.41,22.41,10800.0,12.6657,12.6713,12.6657,12.6657,10800.0
2005-03-18 12:35:00,22.4,22.4,22.38,22.38,16400.0,12.66,12.66,12.6487,12.6487,16400.0
2005-03-18 12:40:00,22.38,22.38,22.37,22.37,18400.0,12.6487,12.6487,12.643,12.643,18400.0
2005-03-18 12:45:00,22.37,22.37,22.36,22.36,46000.0,12.643,12.643,12.6374,12.6374,46000.0
2005-03-18 12:50:00,22.36,22.37,22.35,22.35,48000.0,12.6374,12.643,12.6317,12.6317,48000.0
2005-03-18 12:55:00,22.34,22.34,22.3,22.3,26800.0,12.6261,12.6261,12.6035,12.6035,26800.0
2005-03-18 13:00:00,22.3,22.3,22.29,22.29,56000.0,12.6035,12.6035,12.5978,12.5978,56000.0
2005-03-18 13:05:00,22.29,22.31,22.27,22.27,67200.0,12.5978,12.6091,12.5865,12.5865,67200.0
2005-03-18 13:10:00,22.27,22.34,22.27,22.33,43200.0,12.5865,12.6261,12.5865,12.6204,43200.0
2005-03-18 13:15:00,22.32,22.35,22.32,22.35,46000.0,12.6148,12.6317,12.6148,12.6317,46000.0
2005-03-18 13:20:00,22.36,22.39,22.36,22.38,32400.0,12.6374,12.6543,12.6374,12.6487,32400.0
2005-03-18 13:25:00,22.37,22.4,22.37,22.39,49200.0,12.643,12.66,12.643,12.6543,49200.0
2005-03-18 13:30:00,22.39,22.39,22.38,22.38,51200.0,12.6543,12.6543,12.6487,12.6487,51200.0
2005-03-18 13:35:00,22.39,22.4,22.38,22.38,54400.0,12.6543,12.66,12.6487,12.6487,54400.0
2005-03-18 13:40:00,22.38,22.4,22.35,22.35,36800.0,12.6487,12.66,12.6317,12.6317,36800.0
2005-03-18 13:45:00,22.33,22.33,22.27,22.27,29600.0,12.6204,12.6204,12.5865,12.5865,29600.0
2005-03-18 13:50:00,22.28,22.31,22.28,22.31,20000.0,12.5922,12.6091,12.5922,12.6091,20000.0
2005-03-18 13:55:00,22.31,22.35,22.31,22.35,25200.0,12.6091,12.6317,12.6091,12.6317,25200.0
2005-03-18 14:00:00,22.35,22.41,22.35,22.4,43200.0,12.6317,12.6657,12.6317,12.66,43200.0
2005-03-18 14:05:00,22.4,22.41,22.4,22.41,49200.0,12.66,12.6657,12.66,12.6657,49200.0
2005-03-18 14:10:00,22.41,22.42,22.41,22.42,22400.0,12.6657,12.6713,12.6657,12.6713,22400.0
2005-03-18 14:15:00,22.42,22.42,22.4,22.41,37600.0,12.6713,12.6713,12.66,12.6657,37600.0
2005-03-18 14:20:00,22.41,22.44,22.41,22.44,31200.0,12.6657,12.6826,12.6657,12.6826,31200.0
2005-03-18 14:25:00,22.44,22.47,22.44,22.47,42000.0,12.6826,12.6996,12.6826,12.6996,42000.0
2005-03-18 14:30:00,22.47,22.51,22.47,22.5,64800.0,12.6996,12.7222,12.6996,12.7165,64800.0
2005-03-18 14:35:00,22.5,22.51,22.5,22.5,16800.0,12.7165,12.7222,12.7165,12.7165,16800.0
2005-03-18 14:40:00,22.5,22.5,22.5,22.5,62800.0,12.7165,12.7165,12.7165,12.7165,62800.0
2005-03-18 14:45:00,22.5,22.5,22.49,22.5,60400.0,12.7165,12.7165,12.7109,12.7165,60400.0
2005-03-18 14:50:00,22.5,22.51,22.49,22.49,49600.0,12.7165,12.7222,12.7109,12.7109,49600.0
2005-03-18 14:55:00,22.49,22.49,22.47,22.48,52400.0,12.7109,12.7109,12.6996,12.7052,52400.0
2005-03-18 15:00:00,22.48,22.49,22.47,22.47,149600.0,12.7052,12.7109,12.6996,12.6996,149600.0
2005-03-18 15:05:00,22.48,22.48,22.46,22.46,60800.0,12.7052,12.7052,12.6939,12.6939,60800.0
2005-03-18 15:10:00,22.46,22.49,22.45,22.48,86800.0,12.6939,12.7109,12.6883,12.7052,86800.0
2005-03-18 15:15:00,22.48,22.48,22.47,22.47,92800.0,12.7052,12.7052,12.6996,12.6996,92800.0
2005-03-18 15:20:00,22.47,22.48,22.47,22.48,66800.0,12.6996,12.7052,12.6996,12.7052,66800.0
2005-03-18 15:25:00,22.48,22.51,22.48,22.5,77600.0,12.7052,12.7222,12.7052,12.7165,77600.0
2005-03-18 15:30:00,22.5,22.53,22.5,22.52,150000.0,12.7165,12.7335,12.7165,12.7278,150000.0
2005-03-18 15:35:00,22.53,22.57,22.52,22.56,132000.0,12.7335,12.7561,12.7278,12.7504,132000.0
2005-03-18 15:40:00,22.56,22.56,22.55,22.56,152400.0,12.7504,12.7504,12.7448,12.7504,152400.0
2005-03-18 15:45:00,22.56,22.58,22.56,22.56,72800.0,12.7504,12.7617,12.7504,12.7504,72800.0
2005-03-18 15:50:00,22.56,22.59,22.56,22.58,70400.0,12.7504,12.7674,12.7504,12.7617,70400.0
2005-03-18 15:55:00,22.58,22.59,22.53,22.53,80000.0,12.7617,12.7674,12.7335,12.7335,80000.0
2005-03-21 09:30:00,22.51,22.51,22.45,22.49,34400.0,12.7222,12.7222,12.6883,12.7109,34400.0
2005-03-21 09:35:00,22.49,22.58,22.49,22.58,14400.0,12.7109,12.7617,12.7109,12.7617,14400.0
2005-03-21 09:40:00,22.56,22.57,22.42,22.42,35600.0,12.7504,12.7561,12.6713,12.6713,35600.0
2005-03-21 09:45:00,22.42,22.49,22.41,22.49,20800.0,12.6713,12.7109,12.6657,12.7109,20800.0
2005-03-21 09:50:00,22.51,22.6,22.49,22.6,32000.0,12.7222,12.773,12.7109,12.773,32000.0
2005-03-21 09:55:00,22.61,22.64,22.58,22.58,34800.0,12.7787,12.7956,12.7617,12.7617,34800.0
2005-03-21 10:00:00,22.57,22.57,22.53,22.56,48000.0,12.7561,12.7561,12.7335,12.7504,48000.0
2005-03-21 10:05:00,22.56,22.59,22.55,22.58,25200.0,12.7504,12.7674,12.7448,12.7617,25200.0
2005-03-21 10:10:00,22.58,22.6,22.58,22.6,12000.0,12.7617,12.773,12.7617,12.773,12000.0
2005-03-21 10:15:00,22.6,22.65,22.6,22.64,22400.0,12.773,12.8013,12.773,12.7956,22400.0
2005-03-21 10:20:00,22.65,22.65,22.57,22.57,49600.0,12.8013,12.8013,12.7561,12.7561,49600.0
2005-03-21 10:25:00,22.57,22.57,22.52,22.56,53200.0,12.7561,12.7561,12.7278,12.7504,53200.0
2005-03-21 10:30:00,22.56,22.56,22.48,22.49,38000.0,12.7504,12.7504,12.7052,12.7109,38000.0
2005-03-21 10:35:00,22.49,22.49,22.47,22.48,34000.0,12.7109,12.7109,12.6996,12.7052,34000.0
2005-03-21 10:40:00,22.49,22.49,22.46,22.48,72000.0,12.7109,12.7109,12.6939,12.7052,72000.0
2005-03-21 10:45:00,22.46,22.46,22.36,22.42,126400.0,12.6939,12.6939,12.6374,12.6713,126400.0
2005-03-21 10:50:00,22.41,22.42,22.41,22.42,40800.0,12.6657,12.6713,12.6657,12.6713,40800.0
2005-03-21 10:55:00,22.42,22.42,22.41,22.41,38000.0,12.6713,12.6713,12.6657,12.6657,38000.0
2005-03-21 11:00:00,22.41,22.42,22.41,22.42,32800.0,12.6657,12.6713,12.6657,12.6713,32800.0
2005-03-21 11:05:00,22.42,22.42,22.42,22.42,61200.0,12.6713,12.6713,12.6713,12.6713,61200.0
2005-03-21 11:10:00,22.42,22.42,22.38,22.38,118400.0,12.6713,12.6713,12.6487,12.6487,118400.0
2005-03-21 11:15:00,22.4,22.4,22.38,22.4,51200.0,12.66,12.66,12.6487,12.66,51200.0
2005-03-21 11:20:00,22.42,22.42,22.39,22.39,29600.0,12.6713,12.6713,12.6543,12.6543,29600.0
2005-03-21 11:25:00,22.4,22.4,22.38,22.38,24800.0,12.66,12.66,12.6487,12.6487,24800.0
2005-03-21 11:30:00,22.38,22.4,22.37,22.38,24800.0,12.6487,12.66,12.643,12.6487,24800.0
2005-03-21 11:35:00,22.38,22.41,22.38,22.41,56000.0,12.6487,12.6657,12.6487,12.6657,56000.0
2005-03-21 11:40:00,22.41,22.43,22.4,22.4,218400.0,12.6657,12.677,12.66,12.66,218400.0
2005-03-21 11:45:00,22.39,22.39,22.38,22.38,22000.0,12.6543,12.6543,12.6487,12.6487,22000.0
2005-03-21 11:50:00,22.38,22.42,22.38,22.42,22000.0,12.6487,12.6713,12.6487,12.6713,22000.0
2005-03-21 11:55:00,22.42,22.42,22.41,22.41,21200.0,12.6713,12.6713,12.6657,12.6657,21200.0
2005-03-21 12:00:00,22.41,22.45,22.41,22.44,60800.0,12.6657,12.6883,12.6657,12.6826,60800.0
2005-03-21 12:05:00,22.43,22.43,22.43,22.43,24000.0,12.677,12.677,12.677,12.677,24000.0
2005-03-21 12:10:00,22.42,22.45,22.42,22.45,54000.0,12.6713,12.6883,12.6713,12.6883,54000.0
2005-03-21 12:15:00,22.45,22.48,22.44,22.45,98800.0,12.6883,12.7052,12.6826,12.6883,98800.0
2005-03-21 12:20:00,22.44,22.44,22.38,22.41,46000.0,12.6826,12.6826,12.6487,12.6657,46000.0
2005-03-21 12:25:00,22.4,22.44,22.4,22.44,34800.0,12.66,12.6826,12.66,12.6826,34800.0
2005-03-21 12:30:00,22.44,22.44,22.43,22.43,37600.0,12.6826,12.6826,12.677,12.677,37600.0
2005-03-21 12:35:00,22.43,22.43,22.43,22.43,15200.0,12.677,12.677,12.677,12.677,15200.0
2005-03-21 12:40:00,22.43,22.45,22.43,22.45,26000.0,12.677,12.6883,12.677,12.6883,26000.0
2005-03-21 12:45:00,22.45,22.45,22.44,22.45,32800.0,12.6883,12.6883,12.6826,12.6883,32800.0
2005-03-21 12:50:00,22.45,22.45,22.43,22.44,31200.0,12.6883,12.6883,12.677,12.6826,31200.0
2005-03-21 12:55:00,22.44,22.45,22.44,22.45,10400.0,12.6826,12.6883,12.6826,12.6883,10400.0
2005-03-21 13:00:00,22.45,22.46,22.45,22.45,34000.0,12.6883,12.6939,12.6883,12.6883,34000.0
2005-03-21 13:05:00,22.45,22.46,22.45,22.46,53200.0,12.6883,12.6939,12.6883,12.6939,53200.0
2005-03-21 13:10:00,22.46,22.46,22.44,22.44,26800.0,12.6939,12.6939,12.6826,12.6826,26800.0
2005-03-21 13:15:00,22.44,22.44,22.44,22.44,45600.0,12.6826,12.6826,12.6826,12.6826,45600.0
2005-03-21 13:20:00,22.45,22.47,22.43,22.44,42000.0,12.6883,12.6996,12.677,12.6826,42000.0
2005-03-21 13:25:00,22.44,22.44,22.43,22.43,20800.0,12.6826,12.6826,12.677,12.677,20800.0
2005-03-21 13:30:00,22.43,22.45,22.43,22.43,60800.0,12.677,12.6883,12.677,12.677,60800.0
2005-03-21 13:35:00,22.43,22.44,22.43,22.43,102800.0,12.677,12.6826,12.677,12.677,102800.0
2005-03-21 13:40:00,22.43,22.44,22.42,22.44,75600.0,12.677,12.6826,12.6713,12.6826,75600.0
2005-03-21 13:45:00,22.44,22.45,22.43,22.43,26400.0,12.6826,12.6883,12.677,12.677,26400.0
2005-03-21 13:50:00,22.43,22.43,22.43,22.43,24800.0,12.677,12.677,12.677,12.677,24800.0
2005-03-21 13:55:00,22.43,22.43,22.42,22.42,31600.0,12.677,12.677,12.6713,12.6713,31600.0
2005-03-21 14:00:00,22.42,22.42,22.41,22.42,36400.0,12.6713,12.6713,12.6657,12.6713,36400.0
2005-03-21 14:05:00,22.42,22.44,22.42,22.43,50800.0,12.6713,12.6826,12.6713,12.677,50800.0
2005-03-21 14:10:00,22.43,22.43,22.39,22.4,62400.0,12.677,12.677,12.6543,12.66,62400.0
2005-03-21 14:15:00,22.4,22.4,22.38,22.4,26000.0,12.66,12.66,12.6487,12.66,26000.0
2005-03-21 14:20:00,22.41,22.41,22.38,22.38,32800.0,12.6657,12.6657,12.6487,12.6487,32800.0
2005-03-21 14:25:00,22.38,22.39,22.38,22.38,32400.0,12.6487,12.6543,12.6487,12.6487,32400.0
2005-03-21 14:30:00,22.38,22.42,22.38,22.42,43600.0,12.6487,12.6713,12.6487,12.6713,43600.0
2005-03-21 14:35:00,22.43,22.43,22.41,22.41,46400.0,12.677,12.677,12.6657,12.6657,46400.0
2005-03-21 14:40:00,22.41,22.43,22.41,22.42,52000.0,12.6657,12.677,12.6657,12.6713,52000.0
2005-03-21 14:45:00,22.41,22.42,22.41,22.42,36800.0,12.6657,12.6713,12.6657,12.6713,36800.0
2005-03-21 14:50:00,22.42,22.42,22.41,22.41,19200.0,12.6713,12.6713,12.6657,12.6657,19200.0
2005-03-21 14:55:00,22.41,22.41,22.4,22.4,73600.0,12.6657,12.6657,12.66,12.66,73600.0
2005-03-21 15:00:00,22.4,22.43,22.4,22.42,44800.0,12.66,12.677,12.66,12.6713,44800.0
2005-03-21 15:05:00,22.43,22.43,22.39,22.39,39600.0,12.677,12.677,12.6543,12.6543,39600.0
2005-03-21 15:10:00,22.39,22.4,22.38,22.38,15600.0,12.6543,12.66,12.6487,12.6487,15600.0
2005-03-21 15:15:00,22.38,22.39,22.38,22.38,30800.0,12.6487,12.6543,12.6487,12.6487,30800.0
2005-03-21 15:20:00,22.38,22.41,22.38,22.41,133600.0,12.6487,12.6657,12.6487,12.6657,133600.0
2005-03-21 15:25:00,22.41,22.42,22.4,22.4,40400.0,12.6657,12.6713,12.66,12.66,40400.0
2005-03-21 15:30:00,22.38,22.38,22.35,22.35,69200.0,12.6487,12.6487,12.6317,12.6317,69200.0
2005-03-21 15:35:00,22.35,22.35,22.33,22.33,42000.0,12.6317,12.6317,12.6204,12.6204,42000.0
2005-03-21 15:40:00,22.32,22.32,22.25,22.25,89200.0,12.6148,12.6148,12.5752,12.5752,89200.0
2005-03-21 15:45:00,22.25,22.26,22.24,22.25,60400.0,12.5752,12.5809,12.5696,12.5752,60400.0
2005-03-21 15:50:00,22.25,22.25,22.25,22.25,88000.0,12.5752,12.5752,12.5752,12.5752,88000.0
2005-03-21 15:55:00,22.25,22.29,22.25,22.29,96400.0,12.5752,12.5978,12.5752,12.5978,96400.0
2005-03-22 09:35:00,22.28,22.3,22.23,22.3,193600.0,12.5922,12.6035,12.5639,12.6035,193600.0
2005-03-22 09:40:00,22.3,22.38,22.3,22.38,38000.0,12.6035,12.6487,12.6035,12.6487,38000.0
2005-03-22 09:45:00,22.39,22.46,22.38,22.44,40000.0,12.6543,12.6939,12.6487,12.6826,40000.0
2005-03-22 09:50:00,22.44,22.44,22.41,22.41,51600.0,12.6826,12.6826,12.6657,12.6657,51600.0
2005-03-22 09:55:00,22.41,22.41,22.39,22.39,25600.0,12.6657,12.6657,12.6543,12.6543,25600.0
2005-03-22 10:00:00,22.38,22.43,22.38,22.4,37600.0,12.6487,12.677,12.6487,12.66,37600.0
2005-03-22 10:05:00,22.39,22.39,22.38,22.39,52400.0,12.6543,12.6543,12.6487,12.6543,52400.0
2005-03-22 10:10:00,22.39,22.39,22.38,22.38,28800.0,12.6543,12.6543,12.6487,12.6487,28800.0
2005-03-22 10:15:00,22.38,22.42,22.38,22.42,42000.0,12.6487,12.6713,12.6487,12.6713,42000.0
2005-03-22 10:20:00,22.41,22.41,22.4,22.41,52400.0,12.6657,12.6657,12.66,12.6657,52400.0
2005-03-22 10:25:00,22.41,22.41,22.39,22.39,44800.0,12.6657,12.6657,12.6543,12.6543,44800.0
2005-03-22 10:30:00,22.38,22.39,22.36,22.37,80800.0,12.6487,12.6543,12.6374,12.643,80800.0
2005-03-22 10:35:00,22.38,22.39,22.38,22.38,26800.0,12.6487,12.6543,12.6487,12.6487,26800.0
2005-03-22 10:40:00,22.39,22.4,22.39,22.4,42800.0,12.6543,12.66,12.6543,12.66,42800.0
2005-03-22 10:45:00,22.4,22.43,22.4,22.43,50000.0,12.66,12.677,12.66,12.677,50000.0
2005-03-22 10:50:00,22.43,22.43,22.41,22.41,32000.0,12.677,12.677,12.6657,12.6657,32000.0
2005-03-22 10:55:00,22.42,22.42,22.41,22.41,16400.0,12.6713,12.6713,12.6657,12.6657,16400.0
2005-03-22 11:00:00,22.41,22.42,22.4,22.42,17200.0,12.6657,12.6713,12.66,12.6713,17200.0
2005-03-22 11:05:00,22.42,22.43,22.42,22.43,116800.0,12.6713,12.677,12.6713,12.677,116800.0
2005-03-22 11:10:00,22.43,22.44,22.43,22.43,38400.0,12.677,12.6826,12.677,12.677,38400.0
2005-03-22 11:15:00,22.43,22.43,22.43,22.43,2400.0,12.677,12.677,12.677,12.677,2400.0
2005-03-22 11:20:00,22.43,22.43,22.42,22.42,9200.0,12.677,12.677,12.6713,12.6713,9200.0
2005-03-22 11:25:00,22.42,22.44,22.41,22.41,37200.0,12.6713,12.6826,12.6657,12.6657,37200.0
2005-03-22 11:30:00,22.41,22.41,22.41,22.41,17200.0,12.6657,12.6657,12.6657,12.6657,17200.0
2005-03-22 11:35:00,22.4,22.4,22.4,22.4,2800.0,12.66,12.66,12.66,12.66,2800.0
2005-03-22 11:40:00,22.41,22.43,22.41,22.42,8400.0,12.6657,12.677,12.6657,12.6713,8400.0
2005-03-22 11:45:00,22.42,22.42,22.42,22.42,5200.0,12.6713,12.6713,12.6713,12.6713,5200.0
2005-03-22 11:50:00,22.43,22.43,22.43,22.43,10800.0,12.677,12.677,12.677,12.677,10800.0
2005-03-22 11:55:00,22.43,22.43,22.43,22.43,8400.0,12.677,12.677,12.677,12.677,8400.0
2005-03-22 12:00:00,22.43,22.44,22.43,22.44,7600.0,12.677,12.6826,12.677,12.6826,7600.0
2005-03-22 12:05:00,22.44,22.44,22.43,22.43,13600.0,12.6826,12.6826,12.677,12.677,13600.0
2005-03-22 12:10:00,22.44,22.45,22.44,22.44,80000.0,12.6826,12.6883,12.6826,12.6826,80000.0
2005-03-22 12:15:00,22.44,22.44,22.42,22.43,13200.0,12.6826,12.6826,12.6713,12.677,13200.0
2005-03-22 12:20:00,22.43,22.45,22.43,22.44,67200.0,12.677,12.6883,12.677,12.6826,67200.0
2005-03-22 12:25:00,22.45,22.45,22.43,22.44,9600.0,12.6883,12.6883,12.677,12.6826,9600.0
2005-03-22 12:30:00,22.45,22.45,22.44,22.45,8000.0,12.6883,12.6883,12.6826,12.6883,8000.0
2005-03-22 12:35:00,22.45,22.45,22.45,22.45,25200.0,12.6883,12.6883,12.6883,12.6883,25200.0
2005-03-22 12:40:00,22.45,22.45,22.44,22.44,22400.0,12.6883,12.6883,12.6826,12.6826,22400.0
2005-03-22 12:45:00,22.45,22.45,22.45,22.45,8400.0,12.6883,12.6883,12.6883,12.6883,8400.0
2005-03-22 12:50:00,22.45,22.45,22.45,22.45,23600.0,12.6883,12.6883,12.6883,12.6883,23600.0
2005-03-22 12:55:00,22.45,22.45,22.45,22.45,18400.0,12.6883,12.6883,12.6883,12.6883,18400.0
2005-03-22 13:00:00,22.45,22.45,22.45,22.45,12400.0,12.6883,12.6883,12.6883,12.6883,12400.0
2005-03-22 13:05:00,22.45,22.47,22.45,22.46,118800.0,12.6883,12.6996,12.6883,12.6939,118800.0
2005-03-22 13:10:00,22.46,22.47,22.45,22.45,14400.0,12.6939,12.6996,12.6883,12.6883,14400.0
2005-03-22 13:15:00,22.45,22.45,22.45,22.45,800.0,12.6883,12.6883,12.6883,12.6883,800.0
2005-03-22 13:20:00,22.45,22.47,22.45,22.47,13200.0,12.6883,12.6996,12.6883,12.6996,13200.0
2005-03-22 13:25:00,22.47,22.47,22.46,22.46,29200.0,12.6996,12.6996,12.6939,12.6939,29200.0
2005-03-22 13:30:00,22.46,22.46,22.44,22.44,39600.0,12.6939,12.6939,12.6826,12.6826,39600.0
2005-03-22 13:35:00,22.45,22.45,22.45,22.45,5600.0,12.6883,12.6883,12.6883,12.6883,5600.0
2005-03-22 13:40:00,22.45,22.47,22.45,22.45,58400.0,12.6883,12.6996,12.6883,12.6883,58400.0
2005-03-22 13:45:00,22.45,22.49,22.45,22.49,32800.0,12.6883,12.7109,12.6883,12.7109,32800.0
2005-03-22 13:50:00,22.49,22.49,22.49,22.49,22000.0,12.7109,12.7109,12.7109,12.7109,22000.0
2005-03-22 13:55:00,22.48,22.49,22.46,22.48,21200.0,12.7052,12.7109,12.6939,12.7052,21200.0
2005-03-22 14:00:00,22.48,22.49,22.48,22.49,30400.0,12.7052,12.7109,12.7052,12.7109,30400.0
2005-03-22 14:05:00,22.5,22.53,22.5,22.52,48400.0,12.7165,12.7335,12.7165,12.7278,48400.0
2005-03-22 14:10:00,22.52,22.54,22.51,22.53,19600.0,12.7278,12.7391,12.7222,12.7335,19600.0
2005-03-22 14:15:00,22.53,22.53,22.48,22.48,52400.0,12.7335,12.7335,12.7052,12.7052,52400.0
2005-03-22 14:20:00,22.48,22.49,22.2,22.39,37600.0,12.7052,12.7109,12.547,12.6543,37600.0
2005-03-22 14:25:00,22.38,22.39,22.35,22.35,104800.0,12.6487,12.6543,12.6317,12.6317,104800.0
2005-03-22 14:30:00,22.35,22.36,22.33,22.33,58000.0,12.6317,12.6374,12.6204,12.6204,58000.0
2005-03-22 14:35:00,22.33,22.33,22.27,22.27,56400.0,12.6204,12.6204,12.5865,12.5865,56400.0
2005-03-22 14:40:00,22.25,22.25,22.2,22.22,51600.0,12.5752,12.5752,12.547,12.5583,51600.0
2005-03-22 14:45:00,22.21,22.21,22.18,22.2,55200.0,12.5526,12.5526,12.5357,12.547,55200.0
2005-03-22 14:50:00,22.2,22.22,22.19,22.22,83200.0,12.547,12.5583,12.5413,12.5583,83200.0
2005-03-22 14:55:00,22.22,22.27,22.22,22.27,36800.0,12.5583,12.5865,12.5583,12.5865,36800.0
2005-03-22 15:00:00,22.27,22.29,22.27,22.29,51600.0,12.5865,12.5978,12.5865,12.5978,51600.0
2005-03-22 15:05:00,22.29,22.29,22.25,22.25,37200.0,12.5978,12.5978,12.5752,12.5752,37200.0
2005-03-22 15:10:00,22.25,22.27,22.25,22.27,23600.0,12.5752,12.5865,12.5752,12.5865,23600.0
2005-03-22 15:15:00,22.25,22.26,22.19,22.19,62000.0,12.5752,12.5809,12.5413,12.5413,62000.0
2005-03-22 15:20:00,22.19,22.23,22.19,22.21,42800.0,12.5413,12.5639,12.5413,12.5526,42800.0
2005-03-22 15:25:00,22.2,22.22,22.17,22.2,60000.0,12.547,12.5583,12.53,12.547,60000.0
2005-03-22 15:30:00,22.2,22.21,22.18,22.18,15600.0,12.547,12.5526,12.5357,12.5357,15600.0
2005-03-22 15:35:00,22.18,22.18,22.13,22.13,44000.0,12.5357,12.5357,12.5074,12.5074,44000.0
2005-03-22 15:40:00,22.12,22.12,22.09,22.09,47600.0,12.5018,12.5018,12.4848,12.4848,47600.0
2005-03-22 15:45:00,22.09,22.09,22.06,22.06,35600.0,12.4848,12.4848,12.4678,12.4678,35600.0
2005-03-22 15:50:00,22.06,22.08,22.01,22.01,100000.0,12.4678,12.4791,12.4396,12.4396,100000.0
2005-03-22 15:55:00,22.01,22.01,22.0,22.0,124400.0,12.4396,12.4396,12.4339,12.4339,124400.0
2005-03-23 09:30:00,22.06,22.12,22.06,22.12,58000.0,12.4678,12.5018,12.4678,12.5018,58000.0
2005-03-23 09:35:00,22.14,22.17,22.1,22.1,35600.0,12.5131,12.53,12.4904,12.4904,35600.0
2005-03-23 09:40:00,22.09,22.18,22.08,22.1,93200.0,12.4848,12.5357,12.4791,12.4904,93200.0
2005-03-23 09:45:00,22.11,22.14,22.11,22.13,40000.0,12.4961,12.5131,12.4961,12.5074,40000.0
2005-03-23 09:50:00,22.13,22.21,22.13,22.21,21200.0,12.5074,12.5526,12.5074,12.5526,21200.0
2005-03-23 09:55:00,22.19,22.22,22.17,22.19,25600.0,12.5413,12.5583,12.53,12.5413,25600.0
2005-03-23 10:00:00,22.18,22.23,22.14,22.17,57200.0,12.5357,12.5639,12.5131,12.53,57200.0
2005-03-23 10:05:00,22.19,22.23,22.18,22.22,52400.0,12.5413,12.5639,12.5357,12.5583,52400.0
2005-03-23 10:10:00,22.22,22.28,22.2,22.2,52800.0,12.5583,12.5922,12.547,12.547,52800.0
2005-03-23 10:15:00,22.2,22.21,22.19,22.21,27200.0,12.547,12.5526,12.5413,12.5526,27200.0
2005-03-23 10:20:00,22.21,22.21,22.18,22.2,51200.0,12.5526,12.5526,12.5357,12.547,51200.0
2005-03-23 10:25:00,22.19,22.2,22.18,22.2,44000.0,12.5413,12.547,12.5357,12.547,44000.0
2005-03-23 10:30:00,22.2,22.23,22.18,22.18,105200.0,12.547,12.5639,12.5357,12.5357,105200.0
2005-03-23 10:35:00,22.18,22.19,22.17,22.19,62000.0,12.5357,12.5413,12.53,12.5413,62000.0
2005-03-23 10:40:00,22.21,22.25,22.2,22.23,44000.0,12.5526,12.5752,12.547,12.5639,44000.0
2005-03-23 10:45:00,22.22,22.23,22.2,22.2,46400.0,12.5583,12.5639,12.547,12.547,46400.0
2005-03-23 10:50:00,22.2,22.22,22.18,22.22,46400.0,12.547,12.5583,12.5357,12.5583,46400.0
2005-03-23 10:55:00,22.25,22.31,22.24,22.31,69600.0,12.5752,12.6091,12.5696,12.6091,69600.0
2005-03-23 11:00:00,22.34,22.34,22.26,22.26,50000.0,12.6261,12.6261,12.5809,12.5809,50000.0
2005-03-23 11:05:00,22.26,22.31,22.26,22.29,49600.0,12.5809,12.6091,12.5809,12.5978,49600.0
2005-03-23 11:10:00,22.31,22.34,22.31,22.34,20800.0,12.6091,12.6261,12.6091,12.6261,20800.0
2005-03-23 11:15:00,22.34,22.34,22.32,22.34,40800.0,12.6261,12.6261,12.6148,12.6261,40800.0
2005-03-23 11:20:00,22.34,22.35,22.33,22.33,42800.0,12.6261,12.6317,12.6204,12.6204,42800.0
2005-03-23 11:25:00,22.34,22.36,22.34,22.36,22800.0,12.6261,12.6374,12.6261,12.6374,22800.0
2005-03-23 11:30:00,22.36,22.36,22.34,22.34,40000.0,12.6374,12.6374,12.6261,12.6261,40000.0
2005-03-23 11:35:00,22.34,22.35,22.34,22.35,30000.0,12.6261,12.6317,12.6261,12.6317,30000.0
2005-03-23 11:40:00,22.35,22.37,22.35,22.36,33200.0,12.6317,12.643,12.6317,12.6374,33200.0
2005-03-23 11:45:00,22.36,22.42,22.36,22.4,46400.0,12.6374,12.6713,12.6374,12.66,46400.0
2005-03-23 11:50:00,22.42,22.43,22.37,22.37,47600.0,12.6713,12.677,12.643,12.643,47600.0
2005-03-23 11:55:00,22.37,22.38,22.35,22.38,44000.0,12.643,12.6487,12.6317,12.6487,44000.0
2005-03-23 12:00:00,22.39,22.43,22.39,22.41,70000.0,12.6543,12.677,12.6543,12.6657,70000.0
2005-03-23 12:05:00,22.42,22.46,22.42,22.46,28000.0,12.6713,12.6939,12.6713,12.6939,28000.0
2005-03-23 12:10:00,22.47,22.49,22.47,22.49,61200.0,12.6996,12.7109,12.6996,12.7109,61200.0
2005-03-23 12:15:00,22.49,22.52,22.49,22.52,48400.0,12.7109,12.7278,12.7109,12.7278,48400.0
2005-03-23 12:20:00,22.51,22.53,22.51,22.53,22400.0,12.7222,12.7335,12.7222,12.7335,22400.0
2005-03-23 12:25:00,22.53,22.54,22.52,22.53,72800.0,12.7335,12.7391,12.7278,12.7335,72800.0
2005-03-23 12:30:00,22.53,22.53,22.47,22.49,47200.0,12.7335,12.7335,12.6996,12.7109,47200.0
2005-03-23 12:35:00,22.48,22.49,22.47,22.49,51600.0,12.7052,12.7109,12.6996,12.7109,51600.0
2005-03-23 12:40:00,22.48,22.48,22.46,22.46,11600.0,12.7052,12.7052,12.6939,12.6939,11600.0
2005-03-23 12:45:00,22.46,22.46,22.43,22.43,34400.0,12.6939,12.6939,12.677,12.677,34400.0
2005-03-23 12:50:00,22.43,22.44,22.42,22.44,68800.0,12.677,12.6826,12.6713,12.6826,68800.0
2005-03-23 12:55:00,22.43,22.43,22.42,22.42,5200.0,12.677,12.677,12.6713,12.6713,5200.0
2005-03-23 13:00:00,22.42,22.43,22.37,22.37,61600.0,12.6713,12.677,12.643,12.643,61600.0
2005-03-23 13:05:00,22.36,22.36,22.35,22.35,38000.0,12.6374,12.6374,12.6317,12.6317,38000.0
2005-03-23 13:10:00,22.35,22.36,22.35,22.35,26000.0,12.6317,12.6374,12.6317,12.6317,26000.0
2005-03-23 13:15:00,22.35,22.36,22.35,22.36,49200.0,12.6317,12.6374,12.6317,12.6374,49200.0
2005-03-23 13:20:00,22.35,22.36,22.35,22.36,11200.0,12.6317,12.6374,12.6317,12.6374,11200.0
2005-03-23 13:25:00,22.36,22.36,22.35,22.35,7600.0,12.6374,12.6374,12.6317,12.6317,7600.0
2005-03-23 13:30:00,22.35,22.36,22.35,22.36,16800.0,12.6317,12.6374,12.6317,12.6374,16800.0
2005-03-23 13:35:00,22.38,22.39,22.37,22.39,13600.0,12.6487,12.6543,12.643,12.6543,13600.0
2005-03-23 13:40:00,22.4,22.4,22.39,22.39,11200.0,12.66,12.66,12.6543,12.6543,11200.0
2005-03-23 13:45:00,22.4,22.41,22.39,22.41,31600.0,12.66,12.6657,12.6543,12.6657,31600.0
2005-03-23 13:50:00,22.42,22.45,22.42,22.45,67200.0,12.6713,12.6883,12.6713,12.6883,67200.0
2005-03-23 13:55:00,22.45,22.47,22.44,22.47,18800.0,12.6883,12.6996,12.6826,12.6996,18800.0
2005-03-23 14:00:00,22.47,22.47,22.45,22.45,20400.0,12.6996,12.6996,12.6883,12.6883,20400.0
2005-03-23 14:05:00,22.45,22.45,22.45,22.45,22000.0,12.6883,12.6883,12.6883,12.6883,22000.0
2005-03-23 14:10:00,22.45,22.46,22.45,22.45,26400.0,12.6883,12.6939,12.6883,12.6883,26400.0
2005-03-23 14:15:00,22.45,22.46,22.44,22.44,33200.0,12.6883,12.6939,12.6826,12.6826,33200.0
2005-03-23 14:20:00,22.44,22.45,22.44,22.45,38000.0,12.6826,12.6883,12.6826,12.6883,38000.0
2005-03-23 14:25:00,22.45,22.45,22.44,22.45,41600.0,12.6883,12.6883,12.6826,12.6883,41600.0
2005-03-23 14:30:00,22.45,22.46,22.45,22.45,17600.0,12.6883,12.6939,12.6883,12.6883,17600.0
2005-03-23 14:35:00,22.44,22.44,22.39,22.4,27200.0,12.6826,12.6826,12.6543,12.66,27200.0
2005-03-23 14:40:00,22.4,22.4,22.37,22.37,20000.0,12.66,12.66,12.643,12.643,20000.0
2005-03-23 14:45:00,22.36,22.37,22.36,22.37,50000.0,12.6374,12.643,12.6374,12.643,50000.0
2005-03-23 14:50:00,22.37,22.41,22.37,22.4,75600.0,12.643,12.6657,12.643,12.66,75600.0
2005-03-23 14:55:00,22.4,22.4,22.39,22.39,18000.0,12.66,12.66,12.6543,12.6543,18000.0
2005-03-23 15:00:00,22.41,22.42,22.41,22.41,12000.0,12.6657,12.6713,12.6657,12.6657,12000.0
2005-03-23 15:05:00,22.42,22.42,22.4,22.4,19600.0,12.6713,12.6713,12.66,12.66,19600.0
2005-03-23 15:10:00,22.4,22.44,22.4,22.43,101600.0,12.66,12.6826,12.66,12.677,101600.0
2005-03-23 15:15:00,22.43,22.43,22.4,22.4,28400.0,12.677,12.677,12.66,12.66,28400.0
2005-03-23 15:20:00,22.4,22.4,22.38,22.38,83600.0,12.66,12.66,12.6487,12.6487,83600.0
2005-03-23 15:25:00,22.37,22.4,22.34,22.39,118400.0,12.643,12.66,12.6261,12.6543,118400.0
2005-03-23 15:30:00,22.39,22.41,22.37,22.41,75200.0,12.6543,12.6657,12.643,12.6657,75200.0
2005-03-23 15:35:00,22.4,22.4,22.38,22.38,17600.0,12.66,12.66,12.6487,12.6487,17600.0
2005-03-23 15:40:00,22.38,22.4,22.38,22.39,42000.0,12.6487,12.66,12.6487,12.6543,42000.0
2005-03-23 15:45:00,22.4,22.41,22.36,22.36,69200.0,12.66,12.6657,12.6374,12.6374,69200.0
2005-03-23 15:50:00,22.36,22.36,22.32,22.32,95200.0,12.6374,12.6374,12.6148,12.6148,95200.0
2005-03-23 15:55:00,22.32,22.33,22.29,22.33,101200.0,12.6148,12.6204,12.5978,12.6204,101200.0
2005-03-24 09:30:00,22.35,22.35,22.3,22.33,20000.0,12.6317,12.6317,12.6035,12.6204,20000.0
2005-03-24 09:35:00,22.3,22.3,22.29,22.29,28400.0,12.6035,12.6035,12.5978,12.5978,28400.0
2005-03-24 09:40:00,22.31,22.4,22.31,22.38,67200.0,12.6091,12.66,12.6091,12.6487,67200.0
2005-03-24 09:45:00,22.33,22.33,22.29,22.29,47200.0,12.6204,12.6204,12.5978,12.5978,47200.0
2005-03-24 09:50:00,22.29,22.33,22.28,22.33,15200.0,12.5978,12.6204,12.5922,12.6204,15200.0
2005-03-24 09:55:00,22.33,22.47,22.33,22.47,22800.0,12.6204,12.6996,12.6204,12.6996,22800.0
2005-03-24 10:00:00,22.47,22.48,22.46,22.48,39600.0,12.6996,12.7052,12.6939,12.7052,39600.0
2005-03-24 10:05:00,22.48,22.48,22.43,22.44,24000.0,12.7052,12.7052,12.677,12.6826,24000.0
2005-03-24 10:10:00,22.42,22.48,22.42,22.46,21200.0,12.6713,12.7052,12.6713,12.6939,21200.0
2005-03-24 10:15:00,22.45,22.46,22.42,22.42,28000.0,12.6883,12.6939,12.6713,12.6713,28000.0
2005-03-24 10:20:00,22.42,22.44,22.42,22.44,17600.0,12.6713,12.6826,12.6713,12.6826,17600.0
2005-03-24 10:25:00,22.45,22.5,22.45,22.5,20800.0,12.6883,12.7165,12.6883,12.7165,20800.0
2005-03-24 10:30:00,22.5,22.52,22.43,22.43,47200.0,12.7165,12.7278,12.677,12.677,47200.0
2005-03-24 10:35:00,22.43,22.45,22.43,22.45,16400.0,12.677,12.6883,12.677,12.6883,16400.0
2005-03-24 10:40:00,22.45,22.46,22.44,22.46,11200.0,12.6883,12.6939,12.6826,12.6939,11200.0
2005-03-24 10:45:00,22.45,22.45,22.42,22.42,48000.0,12.6883,12.6883,12.6713,12.6713,48000.0
2005-03-24 10:50:00,22.42,22.44,22.42,22.44,53200.0,12.6713,12.6826,12.6713,12.6826,53200.0
2005-03-24 10:55:00,22.44,22.48,22.43,22.48,16400.0,12.6826,12.7052,12.677,12.7052,16400.0
2005-03-24 11:00:00,22.5,22.5,22.46,22.46,38800.0,12.7165,12.7165,12.6939,12.6939,38800.0
2005-03-24 11:05:00,22.45,22.46,22.41,22.41,22000.0,12.6883,12.6939,12.6657,12.6657,22000.0
2005-03-24 11:10:00,22.39,22.4,22.39,22.4,17200.0,12.6543,12.66,12.6543,12.66,17200.0
2005-03-24 11:15:00,22.41,22.42,22.41,22.42,12400.0,12.6657,12.6713,12.6657,12.6713,12400.0
2005-03-24 11:20:00,22.42,22.43,22.42,22.42,45200.0,12.6713,12.677,12.6713,12.6713,45200.0
2005-03-24 11:25:00,22.42,22.42,22.42,22.42,30400.0,12.6713,12.6713,12.6713,12.6713,30400.0
2005-03-24 11:30:00,22.42,22.43,22.41,22.42,32800.0,12.6713,12.677,12.6657,12.6713,32800.0
2005-03-24 11:35:00,22.42,22.43,22.42,22.42,14400.0,12.6713,12.677,12.6713,12.6713,14400.0
2005-03-24 11:40:00,22.42,22.43,22.41,22.42,23600.0,12.6713,12.677,12.6657,12.6713,23600.0
2005-03-24 11:45:00,22.42,22.43,22.4,22.4,37600.0,12.6713,12.677,12.66,12.66,37600.0
2005-03-24 11:50:00,22.4,22.41,22.39,22.41,32000.0,12.66,12.6657,12.6543,12.6657,32000.0
2005-03-24 11:55:00,22.41,22.41,22.4,22.41,6000.0,12.6657,12.6657,12.66,12.6657,6000.0
2005-03-24 12:00:00,22.41,22.42,22.4,22.41,20800.0,12.6657,12.6713,12.66,12.6657,20800.0
2005-03-24 12:05:00,22.41,22.45,22.41,22.44,29600.0,12.6657,12.6883,12.6657,12.6826,29600.0
2005-03-24 12:10:00,22.45,22.47,22.45,22.46,12800.0,12.6883,12.6996,12.6883,12.6939,12800.0
2005-03-24 12:15:00,22.47,22.47,22.39,22.43,26800.0,12.6996,12.6996,12.6543,12.677,26800.0
2005-03-24 12:20:00,22.41,22.42,22.26,22.36,84400.0,12.6657,12.6713,12.5809,12.6374,84400.0
2005-03-24 12:25:00,22.36,22.39,22.36,22.39,10400.0,12.6374,12.6543,12.6374,12.6543,10400.0
2005-03-24 12:30:00,22.39,22.4,22.39,22.39,14000.0,12.6543,12.66,12.6543,12.6543,14000.0
2005-03-24 12:35:00,22.4,22.43,22.4,22.43,12800.0,12.66,12.677,12.66,12.677,12800.0
2005-03-24 12:40:00,22.43,22.44,22.43,22.44,11600.0,12.677,12.6826,12.677,12.6826,11600.0
2005-03-24 12:45:00,22.43,22.43,22.4,22.41,20400.0,12.677,12.677,12.66,12.6657,20400.0
2005-03-24 12:50:00,22.41,22.43,22.41,22.42,25600.0,12.6657,12.677,12.6657,12.6713,25600.0
2005-03-24 12:55:00,22.42,22.44,22.42,22.43,18000.0,12.6713,12.6826,12.6713,12.677,18000.0
2005-03-24 13:00:00,22.43,22.43,22.42,22.43,8400.0,12.677,12.677,12.6713,12.677,8400.0
2005-03-24 13:05:00,22.43,22.44,22.43,22.43,5200.0,12.677,12.6826,12.677,12.677,5200.0
2005-03-24 13:10:00,22.43,22.43,22.37,22.37,29200.0,12.677,12.677,12.643,12.643,29200.0
2005-03-24 13:15:00,22.36,22.37,22.36,22.37,10000.0,12.6374,12.643,12.6374,12.643,10000.0
2005-03-24 13:20:00,22.36,22.38,22.36,22.38,8800.0,12.6374,12.6487,12.6374,12.6487,8800.0
2005-03-24 13:25:00,22.38,22.41,22.38,22.4,8000.0,12.6487,12.6657,12.6487,12.66,8000.0
2005-03-24 13:30:00,22.4,22.42,22.4,22.42,11600.0,12.66,12.6713,12.66,12.6713,11600.0
2005-03-24 13:35:00,22.41,22.42,22.41,22.42,18000.0,12.6657,12.6713,12.6657,12.6713,18000.0
2005-03-24 13:40:00,22.42,22.42,22.41,22.42,8400.0,12.6713,12.6713,12.6657,12.6713,8400.0
2005-03-24 13:45:00,22.41,22.41,22.39,22.4,17600.0,12.6657,12.6657,12.6543,12.66,17600.0
2005-03-24 13:50:00,22.39,22.39,22.36,22.36,16000.0,12.6543,12.6543,12.6374,12.6374,16000.0
2005-03-24 13:55:00,22.35,22.38,22.35,22.38,9600.0,12.6317,12.6487,12.6317,12.6487,9600.0
2005-03-24 14:00:00,22.36,22.37,22.36,22.36,18000.0,12.6374,12.643,12.6374,12.6374,18000.0
2005-03-24 14:05:00,22.36,22.39,22.36,22.39,10000.0,12.6374,12.6543,12.6374,12.6543,10000.0
2005-03-24 14:10:00,22.39,22.44,22.39,22.44,15200.0,12.6543,12.6826,12.6543,12.6826,15200.0
2005-03-24 14:15:00,22.44,22.45,22.43,22.43,19200.0,12.6826,12.6883,12.677,12.677,19200.0
2005-03-24 14:20:00,22.42,22.42,22.4,22.4,7600.0,12.6713,12.6713,12.66,12.66,7600.0
2005-03-24 14:25:00,22.41,22.43,22.41,22.43,10800.0,12.6657,12.677,12.6657,12.677,10800.0
2005-03-24 14:30:00,22.42,22.42,22.41,22.42,16000.0,12.6713,12.6713,12.6657,12.6713,16000.0
2005-03-24 14:35:00,22.42,22.44,22.42,22.44,24000.0,12.6713,12.6826,12.6713,12.6826,24000.0
2005-03-24 14:40:00,22.44,22.44,22.4,22.4,14400.0,12.6826,12.6826,12.66,12.66,14400.0
2005-03-24 14:45:00,22.39,22.39,22.39,22.39,6400.0,12.6543,12.6543,12.6543,12.6543,6400.0
2005-03-24 14:50:00,22.39,22.42,22.39,22.42,28000.0,12.6543,12.6713,12.6543,12.6713,28000.0
2005-03-24 14:55:00,22.42,22.43,22.42,22.43,12000.0,12.6713,12.677,12.6713,12.677,12000.0
2005-03-24 15:00:00,22.43,22.43,22.39,22.39,16400.0,12.677,12.677,12.6543,12.6543,16400.0
2005-03-24 15:05:00,22.38,22.39,22.34,22.34,54000.0,12.6487,12.6543,12.6261,12.6261,54000.0
2005-03-24 15:10:00,22.35,22.36,22.32,22.36,61200.0,12.6317,12.6374,12.6148,12.6374,61200.0
2005-03-24 15:15:00,22.35,22.37,22.35,22.36,50400.0,12.6317,12.643,12.6317,12.6374,50400.0
2005-03-24 15:20:00,22.36,22.38,22.36,22.38,43200.0,12.6374,12.6487,12.6374,12.6487,43200.0
2005-03-24 15:25:00,22.38,22.39,22.36,22.36,14000.0,12.6487,12.6543,12.6374,12.6374,14000.0
2005-03-24 15:30:00,22.36,22.37,22.36,22.37,26400.0,12.6374,12.643,12.6374,12.643,26400.0
2005-03-24 15:35:00,22.37,22.37,22.34,22.35,38000.0,12.643,12.643,12.6261,12.6317,38000.0
2005-03-24 15:40:00,22.35,22.35,22.34,22.35,37200.0,12.6317,12.6317,12.6261,12.6317,37200.0
2005-03-24 15:45:00,22.35,22.35,22.33,22.34,24400.0,12.6317,12.6317,12.6204,12.6261,24400.0
2005-03-24 15:50:00,22.34,22.34,22.27,22.31,64800.0,12.6261,12.6261,12.5865,12.6091,64800.0
2005-03-24 15:55:00,22.31,22.32,22.29,22.29,20400.0,12.6091,12.6148,12.5978,12.5978,20400.0
2005-03-28 09:30:00,22.39,22.39,22.39,22.39,45600.0,12.6543,12.6543,12.6543,12.6543,45600.0
2005-03-28 09:35:00,22.39,22.44,22.39,22.44,24400.0,12.6543,12.6826,12.6543,12.6826,24400.0
2005-03-28 09:40:00,22.45,22.49,22.45,22.48,35600.0,12.6883,12.7109,12.6883,12.7052,35600.0
2005-03-28 09:45:00,22.49,22.52,22.49,22.52,22400.0,12.7109,12.7278,12.7109,12.7278,22400.0
2005-03-28 09:50:00,22.53,22.57,22.53,22.54,40800.0,12.7335,12.7561,12.7335,12.7391,40800.0
2005-03-28 09:55:00,22.54,22.55,22.53,22.54,30400.0,12.7391,12.7448,12.7335,12.7391,30400.0
2005-03-28 10:00:00,22.56,22.68,22.56,22.68,69200.0,12.7504,12.8183,12.7504,12.8183,69200.0
2005-03-28 10:05:00,22.68,22.69,22.61,22.61,51600.0,12.8183,12.8239,12.7787,12.7787,51600.0
2005-03-28 10:10:00,22.61,22.62,22.6,22.6,23200.0,12.7787,12.7843,12.773,12.773,23200.0
2005-03-28 10:15:00,22.6,22.64,22.6,22.64,28400.0,12.773,12.7956,12.773,12.7956,28400.0
2005-03-28 10:20:00,22.64,22.64,22.62,22.64,46400.0,12.7956,12.7956,12.7843,12.7956,46400.0
2005-03-28 10:25:00,22.64,22.68,22.64,22.67,28000.0,12.7956,12.8183,12.7956,12.8126,28000.0
2005-03-28 10:30:00,22.67,22.69,22.65,22.65,56800.0,12.8126,12.8239,12.8013,12.8013,56800.0
2005-03-28 10:35:00,22.65,22.69,22.63,22.68,34400.0,12.8013,12.8239,12.79,12.8183,34400.0
2005-03-28 10:40:00,22.69,22.74,22.69,22.72,30800.0,12.8239,12.8522,12.8239,12.8409,30800.0
2005-03-28 10:45:00,22.72,22.72,22.69,22.71,20800.0,12.8409,12.8409,12.8239,12.8352,20800.0
2005-03-28 10:50:00,22.71,22.71,22.7,22.71,13600.0,12.8352,12.8352,12.8296,12.8352,13600.0
2005-03-28 10:55:00,22.71,22.72,22.71,22.71,10800.0,12.8352,12.8409,12.8352,12.8352,10800.0
2005-03-28 11:00:00,22.71,22.71,22.68,22.69,100800.0,12.8352,12.8352,12.8183,12.8239,100800.0
2005-03-28 11:05:00,22.7,22.75,22.7,22.75,57600.0,12.8296,12.8578,12.8296,12.8578,57600.0
2005-03-28 11:10:00,22.75,22.8,22.75,22.78,86400.0,12.8578,12.8861,12.8578,12.8748,86400.0
2005-03-28 11:15:00,22.78,22.78,22.75,22.77,18400.0,12.8748,12.8748,12.8578,12.8691,18400.0
2005-03-28 11:20:00,22.76,22.77,22.68,22.69,44000.0,12.8635,12.8691,12.8183,12.8239,44000.0
2005-03-28 11:25:00,22.69,22.71,22.69,22.69,21200.0,12.8239,12.8352,12.8239,12.8239,21200.0
2005-03-28 11:30:00,22.69,22.69,22.65,22.66,18400.0,12.8239,12.8239,12.8013,12.8069,18400.0
2005-03-28 11:35:00,22.66,22.69,22.66,22.69,13200.0,12.8069,12.8239,12.8069,12.8239,13200.0
2005-03-28 11:40:00,22.68,22.68,22.66,22.67,13200.0,12.8183,12.8183,12.8069,12.8126,13200.0
2005-03-28 11:45:00,22.66,22.67,22.65,22.67,19200.0,12.8069,12.8126,12.8013,12.8126,19200.0
2005-03-28 11:50:00,22.67,22.67,22.65,22.67,24800.0,12.8126,12.8126,12.8013,12.8126,24800.0
2005-03-28 11:55:00,22.67,22.68,22.66,22.68,18800.0,12.8126,12.8183,12.8069,12.8183,18800.0
2005-03-28 12:00:00,22.67,22.67,22.67,22.67,18800.0,12.8126,12.8126,12.8126,12.8126,18800.0
2005-03-28 12:05:00,22.67,22.67,22.64,22.64,30800.0,12.8126,12.8126,12.7956,12.7956,30800.0
2005-03-28 12:10:00,22.65,22.67,22.64,22.67,48800.0,12.8013,12.8126,12.7956,12.8126,48800.0
2005-03-28 12:15:00,22.67,22.68,22.66,22.66,42400.0,12.8126,12.8183,12.8069,12.8069,42400.0
2005-03-28 12:20:00,22.66,22.66,22.64,22.65,69200.0,12.8069,12.8069,12.7956,12.8013,69200.0
2005-03-28 12:25:00,22.65,22.66,22.65,22.65,48400.0,12.8013,12.8069,12.8013,12.8013,48400.0
2005-03-28 12:30:00,22.66,22.66,22.64,22.65,29200.0,12.8069,12.8069,12.7956,12.8013,29200.0
2005-03-28 12:35:00,22.66,22.66,22.65,22.65,24000.0,12.8069,12.8069,12.8013,12.8013,24000.0
2005-03-28 12:40:00,22.65,22.65,22.64,22.64,12400.0,12.8013,12.8013,12.7956,12.7956,12400.0
2005-03-28 12:45:00,22.65,22.65,22.64,22.64,22400.0,12.8013,12.8013,12.7956,12.7956,22400.0
2005-03-28 12:50:00,22.64,22.66,22.64,22.66,45200.0,12.7956,12.8069,12.7956,12.8069,45200.0
2005-03-28 12:55:00,22.66,22.66,22.65,22.65,14400.0,12.8069,12.8069,12.8013,12.8013,14400.0
2005-03-28 13:00:00,22.65,22.66,22.65,22.66,19200.0,12.8013,12.8069,12.8013,12.8069,19200.0
2005-03-28 13:05:00,22.65,22.66,22.65,22.66,24000.0,12.8013,12.8069,12.8013,12.8069,24000.0
2005-03-28 13:10:00,22.66,22.66,22.65,22.66,46800.0,12.8069,12.8069,12.8013,12.8069,46800.0
2005-03-28 13:15:00,22.66,22.66,22.61,22.63,43200.0,12.8069,12.8069,12.7787,12.79,43200.0
2005-03-28 13:20:00,22.64,22.65,22.63,22.65,23600.0,12.7956,12.8013,12.79,12.8013,23600.0
2005-03-28 13:25:00,22.65,22.65,22.64,22.64,13600.0,12.8013,12.8013,12.7956,12.7956,13600.0
2005-03-28 13:30:00,22.64,22.65,22.64,22.65,22800.0,12.7956,12.8013,12.7956,12.8013,22800.0
2005-03-28 13:35:00,22.65,22.65,22.64,22.65,25200.0,12.8013,12.8013,12.7956,12.8013,25200.0
2005-03-28 13:40:00,22.65,22.66,22.64,22.65,30400.0,12.8013,12.8069,12.7956,12.8013,30400.0
2005-03-28 13:45:00,22.65,22.66,22.63,22.65,36000.0,12.8013,12.8069,12.79,12.8013,36000.0
2005-03-28 13:50:00,22.65,22.65,22.65,22.65,12400.0,12.8013,12.8013,12.8013,12.8013,12400.0
2005-03-28 13:55:00,22.65,22.66,22.64,22.64,18800.0,12.8013,12.8069,12.7956,12.7956,18800.0
2005-03-28 14:00:00,22.65,22.65,22.63,22.64,20800.0,12.8013,12.8013,12.79,12.7956,20800.0
2005-03-28 14:05:00,22.64,22.64,22.63,22.64,17200.0,12.7956,12.7956,12.79,12.7956,17200.0
2005-03-28 14:10:00,22.64,22.64,22.64,22.64,20000.0,12.7956,12.7956,12.7956,12.7956,20000.0
2005-03-28 14:15:00,22.64,22.64,22.63,22.63,17600.0,12.7956,12.7956,12.79,12.79,17600.0
2005-03-28 14:20:00,22.63,22.64,22.62,22.63,14400.0,12.79,12.7956,12.7843,12.79,14400.0
2005-03-28 14:25:00,22.63,22.64,22.62,22.63,67600.0,12.79,12.7956,12.7843,12.79,67600.0
2005-03-28 14:30:00,22.64,22.64,22.63,22.64,32400.0,12.7956,12.7956,12.79,12.7956,32400.0
2005-03-28 14:35:00,22.64,22.64,22.64,22.64,33200.0,12.7956,12.7956,12.7956,12.7956,33200.0
2005-03-28 14:40:00,22.64,22.64,22.63,22.63,48400.0,12.7956,12.7956,12.79,12.79,48400.0
2005-03-28 14:45:00,22.63,22.65,22.62,22.63,49200.0,12.79,12.8013,12.7843,12.79,49200.0
2005-03-28 14:50:00,22.63,22.64,22.63,22.64,19200.0,12.79,12.7956,12.79,12.7956,19200.0
2005-03-28 14:55:00,22.65,22.66,22.65,22.65,44400.0,12.8013,12.8069,12.8013,12.8013,44400.0
2005-03-28 15:00:00,22.65,22.66,22.64,22.66,30800.0,12.8013,12.8069,12.7956,12.8069,30800.0
2005-03-28 15:05:00,22.66,22.66,22.64,22.65,47200.0,12.8069,12.8069,12.7956,12.8013,47200.0
2005-03-28 15:10:00,22.64,22.66,22.63,22.63,42400.0,12.7956,12.8069,12.79,12.79,42400.0
2005-03-28 15:15:00,22.64,22.64,22.63,22.64,18000.0,12.7956,12.7956,12.79,12.7956,18000.0
2005-03-28 15:20:00,22.64,22.67,22.63,22.64,41600.0,12.7956,12.8126,12.79,12.7956,41600.0
2005-03-28 15:25:00,22.64,22.64,22.61,22.64,24800.0,12.7956,12.7956,12.7787,12.7956,24800.0
2005-03-28 15:30:00,22.64,22.65,22.58,22.58,72400.0,12.7956,12.8013,12.7617,12.7617,72400.0
2005-03-28 15:35:00,22.58,22.6,22.58,22.6,43600.0,12.7617,12.773,12.7617,12.773,43600.0
2005-03-28 15:40:00,22.6,22.6,22.51,22.51,126400.0,12.773,12.773,12.7222,12.7222,126400.0
2005-03-28 15:45:00,22.51,22.56,22.51,22.53,101600.0,12.7222,12.7504,12.7222,12.7335,101600.0
2005-03-28 15:50:00,22.52,22.53,22.47,22.47,68400.0,12.7278,12.7335,12.6996,12.6996,68400.0
2005-03-28 15:55:00,22.47,22.5,22.47,22.5,40400.0,12.6996,12.7165,12.6996,12.7165,40400.0
2005-03-29 09:30:00,22.47,22.56,22.47,22.56,45600.0,12.6996,12.7504,12.6996,12.7504,45600.0
2005-03-29 09:35:00,22.56,22.57,22.51,22.53,62000.0,12.7504,12.7561,12.7222,12.7335,62000.0
2005-03-29 09:40:00,22.57,22.64,22.55,22.64,42800.0,12.7561,12.7956,12.7448,12.7956,42800.0
2005-03-29 09:45:00,22.63,22.68,22.6,22.61,82000.0,12.79,12.8183,12.773,12.7787,82000.0
2005-03-29 09:50:00,22.61,22.69,22.61,22.68,67600.0,12.7787,12.8239,12.7787,12.8183,67600.0
2005-03-29 09:55:00,22.68,22.74,22.68,22.71,72000.0,12.8183,12.8522,12.8183,12.8352,72000.0
2005-03-29 10:00:00,22.71,22.77,22.71,22.72,108400.0,12.8352,12.8691,12.8352,12.8409,108400.0
2005-03-29 10:05:00,22.72,22.79,22.71,22.76,94000.0,12.8409,12.8804,12.8352,12.8635,94000.0
2005-03-29 10:10:00,22.76,22.81,22.75,22.81,92800.0,12.8635,12.8917,12.8578,12.8917,92800.0
2005-03-29 10:15:00,22.81,22.81,22.77,22.78,16400.0,12.8917,12.8917,12.8691,12.8748,16400.0
2005-03-29 10:20:00,22.78,22.83,22.78,22.83,42800.0,12.8748,12.903,12.8748,12.903,42800.0
2005-03-29 10:25:00,22.83,22.84,22.83,22.83,65200.0,12.903,12.9087,12.903,12.903,65200.0
2005-03-29 10:30:00,22.83,22.88,22.83,22.88,50000.0,12.903,12.9313,12.903,12.9313,50000.0
2005-03-29 10:35:00,22.88,23.0,22.88,23.0,130800.0,12.9313,12.9991,12.9313,12.9991,130800.0
2005-03-29 10:40:00,23.0,23.0,22.97,22.97,92800.0,12.9991,12.9991,12.9822,12.9822,92800.0
2005-03-29 10:45:00,22.97,22.99,22.97,22.97,31200.0,12.9822,12.9935,12.9822,12.9822,31200.0
2005-03-29 10:50:00,22.97,22.97,22.93,22.93,38400.0,12.9822,12.9822,12.9595,12.9595,38400.0
2005-03-29 10:55:00,22.93,22.94,22.93,22.94,42000.0,12.9595,12.9652,12.9595,12.9652,42000.0
2005-03-29 11:00:00,22.93,22.93,22.9,22.91,69600.0,12.9595,12.9595,12.9426,12.9482,69600.0
2005-03-29 11:05:00,22.91,22.91,22.91,22.91,51200.0,12.9482,12.9482,12.9482,12.9482,51200.0
2005-03-29 11:10:00,22.91,22.91,22.9,22.91,28800.0,12.9482,12.9482,12.9426,12.9482,28800.0
2005-03-29 11:15:00,22.91,22.93,22.91,22.92,111200.0,12.9482,12.9595,12.9482,12.9539,111200.0
2005-03-29 11:20:00,22.93,22.93,22.92,22.92,45200.0,12.9595,12.9595,12.9539,12.9539,45200.0
2005-03-29 11:25:00,22.92,22.92,22.9,22.91,67600.0,12.9539,12.9539,12.9426,12.9482,67600.0
2005-03-29 11:30:00,22.91,22.91,22.91,22.91,20000.0,12.9482,12.9482,12.9482,12.9482,20000.0
2005-03-29 11:35:00,22.92,22.93,22.91,22.91,32400.0,12.9539,12.9595,12.9482,12.9482,32400.0
2005-03-29 11:40:00,22.91,22.98,22.91,22.98,96000.0,12.9482,12.9878,12.9482,12.9878,96000.0
2005-03-29 11:45:00,22.98,23.0,22.94,23.0,108800.0,12.9878,12.9991,12.9652,12.9991,108800.0
2005-03-29 11:50:00,22.99,23.0,22.95,22.97,79600.0,12.9935,12.9991,12.9708,12.9822,79600.0
2005-03-29 11:55:00,22.96,22.96,22.91,22.95,40000.0,12.9765,12.9765,12.9482,12.9708,40000.0
2005-03-29 12:00:00,22.95,22.96,22.95,22.95,29200.0,12.9708,12.9765,12.9708,12.9708,29200.0
2005-03-29 12:05:00,22.95,22.96,22.93,22.93,31600.0,12.9708,12.9765,12.9595,12.9595,31600.0
2005-03-29 12:10:00,22.94,22.95,22.93,22.95,38000.0,12.9652,12.9708,12.9595,12.9708,38000.0
2005-03-29 12:15:00,22.96,22.96,22.95,22.95,60000.0,12.9765,12.9765,12.9708,12.9708,60000.0
2005-03-29 12:20:00,22.95,22.96,22.94,22.96,26400.0,12.9708,12.9765,12.9652,12.9765,26400.0
2005-03-29 12:25:00,22.97,22.97,22.96,22.96,28000.0,12.9822,12.9822,12.9765,12.9765,28000.0
2005-03-29 12:30:00,22.96,22.97,22.95,22.95,43200.0,12.9765,12.9822,12.9708,12.9708,43200.0
2005-03-29 12:35:00,22.95,22.96,22.94,22.94,20800.0,12.9708,12.9765,12.9652,12.9652,20800.0
2005-03-29 12:40:00,22.93,22.93,22.91,22.92,70800.0,12.9595,12.9595,12.9482,12.9539,70800.0
2005-03-29 12:45:00,22.92,22.92,22.9,22.9,55600.0,12.9539,12.9539,12.9426,12.9426,55600.0
2005-03-29 12:50:00,22.9,22.91,22.88,22.88,63200.0,12.9426,12.9482,12.9313,12.9313,63200.0
2005-03-29 12:55:00,22.88,22.88,22.85,22.87,60800.0,12.9313,12.9313,12.9143,12.9256,60800.0
2005-03-29 13:00:00,22.87,22.88,22.87,22.88,33600.0,12.9256,12.9313,12.9256,12.9313,33600.0
2005-03-29 13:05:00,22.88,22.89,22.85,22.86,70000.0,12.9313,12.9369,12.9143,12.92,70000.0
2005-03-29 13:10:00,22.86,22.87,22.86,22.86,84000.0,12.92,12.9256,12.92,12.92,84000.0
2005-03-29 13:15:00,22.87,22.87,22.85,22.86,110400.0,12.9256,12.9256,12.9143,12.92,110400.0
2005-03-29 13:20:00,22.86,22.86,22.83,22.84,103600.0,12.92,12.92,12.903,12.9087,103600.0
2005-03-29 13:25:00,22.84,22.84,22.8,22.81,88000.0,12.9087,12.9087,12.8861,12.8917,88000.0
2005-03-29 13:30:00,22.82,22.82,22.79,22.81,98400.0,12.8974,12.8974,12.8804,12.8917,98400.0
2005-03-29 13:35:00,22.81,22.84,22.8,22.84,55600.0,12.8917,12.9087,12.8861,12.9087,55600.0
2005-03-29 13:40:00,22.84,22.84,22.81,22.82,38800.0,12.9087,12.9087,12.8917,12.8974,38800.0
2005-03-29 13:45:00,22.81,22.82,22.8,22.8,37200.0,12.8917,12.8974,12.8861,12.8861,37200.0
2005-03-29 13:50:00,22.8,22.8,22.79,22.8,44800.0,12.8861,12.8861,12.8804,12.8861,44800.0
2005-03-29 13:55:00,22.8,22.8,22.8,22.8,62400.0,12.8861,12.8861,12.8861,12.8861,62400.0
2005-03-29 14:00:00,22.8,22.8,22.79,22.8,52400.0,12.8861,12.8861,12.8804,12.8861,52400.0
2005-03-29 14:05:00,22.8,22.8,22.78,22.78,90000.0,12.8861,12.8861,12.8748,12.8748,90000.0
2005-03-29 14:10:00,22.78,22.79,22.78,22.79,48800.0,12.8748,12.8804,12.8748,12.8804,48800.0
2005-03-29 14:15:00,22.79,22.79,22.75,22.75,54800.0,12.8804,12.8804,12.8578,12.8578,54800.0
2005-03-29 14:20:00,22.75,22.77,22.75,22.75,94400.0,12.8578,12.8691,12.8578,12.8578,94400.0
2005-03-29 14:25:00,22.75,22.75,22.71,22.74,80800.0,12.8578,12.8578,12.8352,12.8522,80800.0
2005-03-29 14:30:00,22.73,22.74,22.73,22.73,45200.0,12.8465,12.8522,12.8465,12.8465,45200.0
2005-03-29 14:35:00,22.74,22.75,22.69,22.73,93600.0,12.8522,12.8578,12.8239,12.8465,93600.0
2005-03-29 14:40:00,22.73,22.74,22.72,22.74,68400.0,12.8465,12.8522,12.8409,12.8522,68400.0
2005-03-29 14:45:00,22.74,22.76,22.74,22.76,66000.0,12.8522,12.8635,12.8522,12.8635,66000.0
2005-03-29 14:50:00,22.76,22.76,22.75,22.75,54000.0,12.8635,12.8635,12.8578,12.8578,54000.0
2005-03-29 14:55:00,22.75,22.78,22.75,22.76,70000.0,12.8578,12.8748,12.8578,12.8635,70000.0
2005-03-29 15:00:00,22.76,22.76,22.74,22.75,76400.0,12.8635,12.8635,12.8522,12.8578,76400.0
2005-03-29 15:05:00,22.75,22.76,22.74,22.74,38400.0,12.8578,12.8635,12.8522,12.8522,38400.0
2005-03-29 15:10:00,22.74,22.76,22.74,22.75,60800.0,12.8522,12.8635,12.8522,12.8578,60800.0
2005-03-29 15:15:00,22.75,22.77,22.71,22.75,66800.0,12.8578,12.8691,12.8352,12.8578,66800.0
2005-03-29 15:20:00,22.75,22.76,22.75,22.76,25600.0,12.8578,12.8635,12.8578,12.8635,25600.0
2005-03-29 15:25:00,22.76,22.78,22.75,22.78,54800.0,12.8635,12.8748,12.8578,12.8748,54800.0
2005-03-29 15:30:00,22.78,22.78,22.74,22.75,97600.0,12.8748,12.8748,12.8522,12.8578,97600.0
2005-03-29 15:35:00,22.75,22.75,22.73,22.73,109200.0,12.8578,12.8578,12.8465,12.8465,109200.0
2005-03-29 15:40:00,22.72,22.73,22.71,22.71,82400.0,12.8409,12.8465,12.8352,12.8352,82400.0
2005-03-29 15:45:00,22.71,22.71,22.68,22.71,108000.0,12.8352,12.8352,12.8183,12.8352,108000.0
2005-03-29 15:50:00,22.71,22.71,22.66,22.67,86000.0,12.8352,12.8352,12.8069,12.8126,86000.0
2005-03-29 15:55:00,22.67,22.71,22.66,22.69,100400.0,12.8126,12.8352,12.8069,12.8239,100400.0
2005-03-30 09:30:00,22.65,22.7,22.65,22.68,74400.0,12.8013,12.8296,12.8013,12.8183,74400.0
2005-03-30 09:35:00,22.69,22.7,22.58,22.58,76400.0,12.8239,12.8296,12.7617,12.7617,76400.0
2005-03-30 09:40:00,22.58,22.62,22.57,22.58,74000.0,12.7617,12.7843,12.7561,12.7617,74000.0
2005-03-30 09:45:00,22.58,22.58,22.52,22.53,58800.0,12.7617,12.7617,12.7278,12.7335,58800.0
2005-03-30 09:50:00,22.53,22.57,22.53,22.54,61200.0,12.7335,12.7561,12.7335,12.7391,61200.0
2005-03-30 09:55:00,22.54,22.57,22.54,22.56,50800.0,12.7391,12.7561,12.7391,12.7504,50800.0
2005-03-30 10:00:00,22.56,22.56,22.53,22.54,78800.0,12.7504,12.7504,12.7335,12.7391,78800.0
2005-03-30 10:05:00,22.54,22.55,22.48,22.5,124400.0,12.7391,12.7448,12.7052,12.7165,124400.0
2005-03-30 10:10:00,22.5,22.55,22.5,22.53,45200.0,12.7165,12.7448,12.7165,12.7335,45200.0
2005-03-30 10:15:00,22.53,22.53,22.49,22.5,42400.0,12.7335,12.7335,12.7109,12.7165,42400.0
2005-03-30 10:20:00,22.49,22.56,22.49,22.49,57600.0,12.7109,12.7504,12.7109,12.7109,57600.0
2005-03-30 10:25:00,22.5,22.55,22.5,22.52,51600.0,12.7165,12.7448,12.7165,12.7278,51600.0
2005-03-30 10:30:00,22.51,22.59,22.5,22.58,49200.0,12.7222,12.7674,12.7165,12.7617,49200.0
2005-03-30 10:35:00,22.57,22.58,22.55,22.57,40000.0,12.7561,12.7617,12.7448,12.7561,40000.0
2005-03-30 10:40:00,22.57,22.59,22.57,22.59,25600.0,12.7561,12.7674,12.7561,12.7674,25600.0
2005-03-30 10:45:00,22.59,22.61,22.59,22.61,44800.0,12.7674,12.7787,12.7674,12.7787,44800.0
2005-03-30 10:50:00,22.61,22.65,22.61,22.63,38800.0,12.7787,12.8013,12.7787,12.79,38800.0
2005-03-30 10:55:00,22.63,22.7,22.63,22.7,35200.0,12.79,12.8296,12.79,12.8296,35200.0
2005-03-30 11:00:00,22.72,22.72,22.7,22.71,47600.0,12.8409,12.8409,12.8296,12.8352,47600.0
2005-03-30 11:05:00,22.71,22.73,22.7,22.71,27200.0,12.8352,12.8465,12.8296,12.8352,27200.0
2005-03-30 11:10:00,22.72,22.75,22.72,22.75,23600.0,12.8409,12.8578,12.8409,12.8578,23600.0
2005-03-30 11:15:00,22.75,22.78,22.75,22.77,87600.0,12.8578,12.8748,12.8578,12.8691,87600.0
2005-03-30 11:20:00,22.78,22.79,22.74,22.77,76400.0,12.8748,12.8804,12.8522,12.8691,76400.0
2005-03-30 11:25:00,22.75,22.79,22.75,22.79,19600.0,12.8578,12.8804,12.8578,12.8804,19600.0
2005-03-30 11:30:00,22.8,22.8,22.79,22.8,29200.0,12.8861,12.8861,12.8804,12.8861,29200.0
2005-03-30 11:35:00,22.81,22.83,22.8,22.82,28800.0,12.8917,12.903,12.8861,12.8974,28800.0
2005-03-30 11:40:00,22.81,22.84,22.81,22.84,27600.0,12.8917,12.9087,12.8917,12.9087,27600.0
2005-03-30 11:45:00,22.86,22.86,22.81,22.84,19200.0,12.92,12.92,12.8917,12.9087,19200.0
2005-03-30 11:50:00,22.84,22.85,22.83,22.83,28400.0,12.9087,12.9143,12.903,12.903,28400.0
2005-03-30 11:55:00,22.82,22.84,22.81,22.84,32400.0,12.8974,12.9087,12.8917,12.9087,32400.0
2005-03-30 12:00:00,22.84,22.88,22.84,22.87,38000.0,12.9087,12.9313,12.9087,12.9256,38000.0
2005-03-30 12:05:00,22.86,22.86,22.82,22.85,24000.0,12.92,12.92,12.8974,12.9143,24000.0
2005-03-30 12:10:00,22.85,22.85,22.84,22.85,22400.0,12.9143,12.9143,12.9087,12.9143,22400.0
2005-03-30 12:15:00,22.86,22.88,22.85,22.88,30000.0,12.92,12.9313,12.9143,12.9313,30000.0
2005-03-30 12:20:00,22.88,22.89,22.86,22.89,24800.0,12.9313,12.9369,12.92,12.9369,24800.0
2005-03-30 12:25:00,22.89,22.9,22.88,22.9,10400.0,12.9369,12.9426,12.9313,12.9426,10400.0
2005-03-30 12:30:00,22.9,22.93,22.88,22.89,38000.0,12.9426,12.9595,12.9313,12.9369,38000.0
2005-03-30 12:35:00,22.89,22.89,22.87,22.87,6000.0,12.9369,12.9369,12.9256,12.9256,6000.0
2005-03-30 12:40:00,22.87,22.87,22.85,22.86,8000.0,12.9256,12.9256,12.9143,12.92,8000.0
2005-03-30 12:45:00,22.86,22.88,22.85,22.87,23600.0,12.92,12.9313,12.9143,12.9256,23600.0
2005-03-30 12:50:00,22.87,22.87,22.86,22.86,5600.0,12.9256,12.9256,12.92,12.92,5600.0
2005-03-30 12:55:00,22.85,22.85,22.82,22.82,16400.0,12.9143,12.9143,12.8974,12.8974,16400.0
2005-03-30 13:00:00,22.83,22.84,22.82,22.83,30000.0,12.903,12.9087,12.8974,12.903,30000.0
2005-03-30 13:05:00,22.83,22.84,22.83,22.84,8800.0,12.903,12.9087,12.903,12.9087,8800.0
2005-03-30 13:10:00,22.84,22.86,22.84,22.86,25200.0,12.9087,12.92,12.9087,12.92,25200.0
2005-03-30 13:15:00,22.86,22.86,22.84,22.85,9600.0,12.92,12.92,12.9087,12.9143,9600.0
2005-03-30 13:20:00,22.85,22.86,22.84,22.86,19200.0,12.9143,12.92,12.9087,12.92,19200.0
2005-03-30 13:25:00,22.86,22.86,22.84,22.84,31600.0,12.92,12.92,12.9087,12.9087,31600.0
2005-03-30 13:30:00,22.85,22.89,22.84,22.89,56400.0,12.9143,12.9369,12.9087,12.9369,56400.0
2005-03-30 13:35:00,22.89,22.91,22.89,22.91,75600.0,12.9369,12.9482,12.9369,12.9482,75600.0
2005-03-30 13:40:00,22.91,22.93,22.89,22.89,63200.0,12.9482,12.9595,12.9369,12.9369,63200.0
2005-03-30 13:45:00,22.89,22.91,22.88,22.91,68000.0,12.9369,12.9482,12.9313,12.9482,68000.0
2005-03-30 13:50:00,22.9,22.91,22.9,22.9,26400.0,12.9426,12.9482,12.9426,12.9426,26400.0
2005-03-30 13:55:00,22.9,22.92,22.87,22.92,41600.0,12.9426,12.9539,12.9256,12.9539,41600.0
2005-03-30 14:00:00,22.91,22.93,22.9,22.91,42800.0,12.9482,12.9595,12.9426,12.9482,42800.0
2005-03-30 14:05:00,22.92,22.94,22.9,22.9,26400.0,12.9539,12.9652,12.9426,12.9426,26400.0
2005-03-30 14:10:00,22.9,22.94,22.89,22.94,32400.0,12.9426,12.9652,12.9369,12.9652,32400.0
2005-03-30 14:15:00,22.95,22.96,22.86,22.88,48800.0,12.9708,12.9765,12.92,12.9313,48800.0
2005-03-30 14:20:00,22.88,22.88,22.86,22.86,28000.0,12.9313,12.9313,12.92,12.92,28000.0
2005-03-30 14:25:00,22.86,22.86,22.83,22.83,30400.0,12.92,12.92,12.903,12.903,30400.0
2005-03-30 14:30:00,22.83,22.89,22.83,22.89,30400.0,12.903,12.9369,12.903,12.9369,30400.0
2005-03-30 14:35:00,22.89,22.92,22.89,22.92,10800.0,12.9369,12.9539,12.9369,12.9539,10800.0
2005-03-30 14:40:00,22.92,22.92,22.87,22.87,20000.0,12.9539,12.9539,12.9256,12.9256,20000.0
2005-03-30 14:45:00,22.87,22.87,22.82,22.82,20800.0,12.9256,12.9256,12.8974,12.8974,20800.0
2005-03-30 14:50:00,22.83,22.85,22.82,22.82,17600.0,12.903,12.9143,12.8974,12.8974,17600.0
2005-03-30 14:55:00,22.82,22.89,22.82,22.88,30800.0,12.8974,12.9369,12.8974,12.9313,30800.0
2005-03-30 15:00:00,22.88,22.9,22.87,22.9,29600.0,12.9313,12.9426,12.9256,12.9426,29600.0
2005-03-30 15:05:00,22.89,22.9,22.87,22.89,32800.0,12.9369,12.9426,12.9256,12.9369,32800.0
2005-03-30 15:10:00,22.9,22.92,22.89,22.9,40800.0,12.9426,12.9539,12.9369,12.9426,40800.0
2005-03-30 15:15:00,22.9,22.9,22.88,22.9,56000.0,12.9426,12.9426,12.9313,12.9426,56000.0
2005-03-30 15:20:00,22.9,22.94,22.9,22.94,119600.0,12.9426,12.9652,12.9426,12.9652,119600.0
2005-03-30 15:25:00,22.94,22.94,22.93,22.93,24400.0,12.9652,12.9652,12.9595,12.9595,24400.0
2005-03-30 15:30:00,22.93,22.93,22.89,22.89,34800.0,12.9595,12.9595,12.9369,12.9369,34800.0
2005-03-30 15:35:00,22.89,22.92,22.88,22.91,81600.0,12.9369,12.9539,12.9313,12.9482,81600.0
2005-03-30 15:40:00,22.91,22.91,22.88,22.91,123600.0,12.9482,12.9482,12.9313,12.9482,123600.0
2005-03-30 15:45:00,22.91,22.93,22.91,22.93,47200.0,12.9482,12.9595,12.9482,12.9595,47200.0
2005-03-30 15:50:00,22.93,22.94,22.92,22.93,63200.0,12.9595,12.9652,12.9539,12.9595,63200.0
2005-03-30 15:55:00,22.92,22.94,22.91,22.93,80400.0,12.9539,12.9652,12.9482,12.9595,80400.0
2005-03-31 09:30:00,22.95,22.95,22.94,22.95,44400.0,12.9708,12.9708,12.9652,12.9708,44400.0
2005-03-31 09:35:00,22.94,22.96,22.84,22.85,34400.0,12.9652,12.9765,12.9087,12.9143,34400.0
2005-03-31 09:40:00,22.86,22.92,22.86,22.91,13200.0,12.92,12.9539,12.92,12.9482,13200.0
2005-03-31 09:45:00,22.91,22.91,22.86,22.89,32800.0,12.9482,12.9482,12.92,12.9369,32800.0
2005-03-31 09:50:00,22.89,22.93,22.89,22.92,68800.0,12.9369,12.9595,12.9369,12.9539,68800.0
2005-03-31 09:55:00,22.92,22.93,22.87,22.87,101200.0,12.9539,12.9595,12.9256,12.9256,101200.0
2005-03-31 10:00:00,22.87,22.89,22.83,22.86,208000.0,12.9256,12.9369,12.903,12.92,208000.0
2005-03-31 10:05:00,22.86,22.87,22.86,22.86,32800.0,12.92,12.9256,12.92,12.92,32800.0
2005-03-31 10:10:00,22.86,22.86,22.81,22.83,48400.0,12.92,12.92,12.8917,12.903,48400.0
2005-03-31 10:15:00,22.82,22.84,22.81,22.84,50000.0,12.8974,12.9087,12.8917,12.9087,50000.0
2005-03-31 10:20:00,22.84,22.88,22.84,22.87,28400.0,12.9087,12.9313,12.9087,12.9256,28400.0
2005-03-31 10:25:00,22.87,22.87,22.86,22.86,38000.0,12.9256,12.9256,12.92,12.92,38000.0
2005-03-31 10:30:00,22.86,22.87,22.86,22.87,24800.0,12.92,12.9256,12.92,12.9256,24800.0
2005-03-31 10:35:00,22.87,22.89,22.86,22.86,88000.0,12.9256,12.9369,12.92,12.92,88000.0
2005-03-31 10:40:00,22.86,22.87,22.86,22.87,35200.0,12.92,12.9256,12.92,12.9256,35200.0
2005-03-31 10:45:00,22.87,22.88,22.84,22.85,104000.0,12.9256,12.9313,12.9087,12.9143,104000.0
2005-03-31 10:50:00,22.85,22.88,22.85,22.87,32400.0,12.9143,12.9313,12.9143,12.9256,32400.0
2005-03-31 10:55:00,22.87,22.87,22.81,22.84,45200.0,12.9256,12.9256,12.8917,12.9087,45200.0
2005-03-31 11:00:00,22.84,22.87,22.83,22.87,24800.0,12.9087,12.9256,12.903,12.9256,24800.0
2005-03-31 11:05:00,22.87,22.87,22.86,22.87,36400.0,12.9256,12.9256,12.92,12.9256,36400.0
2005-03-31 11:10:00,22.87,22.88,22.86,22.87,26800.0,12.9256,12.9313,12.92,12.9256,26800.0
2005-03-31 11:15:00,22.87,22.87,22.85,22.85,22000.0,12.9256,12.9256,12.9143,12.9143,22000.0
2005-03-31 11:20:00,22.85,22.88,22.85,22.87,46000.0,12.9143,12.9313,12.9143,12.9256,46000.0
2005-03-31 11:25:00,22.87,22.87,22.85,22.86,19200.0,12.9256,12.9256,12.9143,12.92,19200.0
2005-03-31 11:30:00,22.87,22.92,22.87,22.91,48400.0,12.9256,12.9539,12.9256,12.9482,48400.0
2005-03-31 11:35:00,22.91,22.92,22.89,22.89,29200.0,12.9482,12.9539,12.9369,12.9369,29200.0
2005-03-31 11:40:00,22.9,22.9,22.87,22.87,27600.0,12.9426,12.9426,12.9256,12.9256,27600.0
2005-03-31 11:45:00,22.87,22.92,22.86,22.9,52800.0,12.9256,12.9539,12.92,12.9426,52800.0
2005-03-31 11:50:00,22.9,22.9,22.88,22.89,21200.0,12.9426,12.9426,12.9313,12.9369,21200.0
2005-03-31 11:55:00,22.89,22.92,22.89,22.92,14000.0,12.9369,12.9539,12.9369,12.9539,14000.0
2005-03-31 12:00:00,22.91,22.91,22.89,22.9,29600.0,12.9482,12.9482,12.9369,12.9426,29600.0
2005-03-31 12:05:00,22.9,22.9,22.89,22.89,11200.0,12.9426,12.9426,12.9369,12.9369,11200.0
2005-03-31 12:10:00,22.88,22.9,22.86,22.86,39600.0,12.9313,12.9426,12.92,12.92,39600.0
2005-03-31 12:15:00,22.86,22.86,22.82,22.85,45600.0,12.92,12.92,12.8974,12.9143,45600.0
2005-03-31 12:20:00,22.84,22.88,22.84,22.87,76800.0,12.9087,12.9313,12.9087,12.9256,76800.0
2005-03-31 12:25:00,22.87,22.91,22.87,22.89,16800.0,12.9256,12.9482,12.9256,12.9369,16800.0
2005-03-31 12:30:00,22.89,22.9,22.86,22.87,44800.0,12.9369,12.9426,12.92,12.9256,44800.0
2005-03-31 12:35:00,22.87,22.87,22.86,22.87,30400.0,12.9256,12.9256,12.92,12.9256,30400.0
2005-03-31 12:40:00,22.87,22.88,22.86,22.87,43200.0,12.9256,12.9313,12.92,12.9256,43200.0
2005-03-31 12:45:00,22.86,22.9,22.86,22.88,54400.0,12.92,12.9426,12.92,12.9313,54400.0
2005-03-31 12:50:00,22.88,22.91,22.88,22.9,62000.0,12.9313,12.9482,12.9313,12.9426,62000.0
2005-03-31 12:55:00,22.9,22.93,22.9,22.91,58000.0,12.9426,12.9595,12.9426,12.9482,58000.0
2005-03-31 13:00:00,22.92,22.92,22.91,22.92,24000.0,12.9539,12.9539,12.9482,12.9539,24000.0
2005-03-31 13:05:00,22.92,22.93,22.92,22.92,25200.0,12.9539,12.9595,12.9539,12.9539,25200.0
2005-03-31 13:10:00,22.93,22.97,22.93,22.97,46400.0,12.9595,12.9822,12.9595,12.9822,46400.0
2005-03-31 13:15:00,22.97,23.0,22.97,22.98,75200.0,12.9822,12.9991,12.9822,12.9878,75200.0
2005-03-31 13:20:00,22.99,23.03,22.99,23.03,157600.0,12.9935,13.0161,12.9935,13.0161,157600.0
2005-03-31 13:25:00,23.03,23.07,23.02,23.07,87200.0,13.0161,13.0387,13.0104,13.0387,87200.0
2005-03-31 13:30:00,23.07,23.12,23.04,23.07,94400.0,13.0387,13.0669,13.0217,13.0387,94400.0
2005-03-31 13:35:00,23.07,23.1,23.0,23.0,75600.0,13.0387,13.0556,12.9991,12.9991,75600.0
2005-03-31 13:40:00,23.0,23.04,23.0,23.03,22000.0,12.9991,13.0217,12.9991,13.0161,22000.0
2005-03-31 13:45:00,23.03,23.05,23.03,23.03,39600.0,13.0161,13.0274,13.0161,13.0161,39600.0
2005-03-31 13:50:00,23.03,23.03,23.01,23.01,24800.0,13.0161,13.0161,13.0048,13.0048,24800.0
2005-03-31 13:55:00,23.02,23.04,23.01,23.01,24000.0,13.0104,13.0217,13.0048,13.0048,24000.0
2005-03-31 14:00:00,23.01,23.03,23.0,23.0,17200.0,13.0048,13.0161,12.9991,12.9991,17200.0
2005-03-31 14:05:00,23.0,23.01,23.0,23.0,38800.0,12.9991,13.0048,12.9991,12.9991,38800.0
2005-03-31 14:10:00,23.01,23.01,22.98,23.0,67600.0,13.0048,13.0048,12.9878,12.9991,67600.0
2005-03-31 14:15:00,23.0,23.03,23.0,23.0,88400.0,12.9991,13.0161,12.9991,12.9991,88400.0
2005-03-31 14:20:00,22.99,23.02,22.99,23.02,42000.0,12.9935,13.0104,12.9935,13.0104,42000.0
2005-03-31 14:25:00,23.02,23.02,22.99,22.99,43600.0,13.0104,13.0104,12.9935,12.9935,43600.0
2005-03-31 14:30:00,22.99,23.0,22.99,22.99,91600.0,12.9935,12.9991,12.9935,12.9935,91600.0
2005-03-31 14:35:00,22.99,23.0,22.97,23.0,47600.0,12.9935,12.9991,12.9822,12.9991,47600.0
2005-03-31 14:40:00,23.0,23.0,22.99,23.0,59200.0,12.9991,12.9991,12.9935,12.9991,59200.0
2005-03-31 14:45:00,23.0,23.0,22.98,22.98,82000.0,12.9991,12.9991,12.9878,12.9878,82000.0
2005-03-31 14:50:00,22.98,22.99,22.95,22.98,71200.0,12.9878,12.9935,12.9708,12.9878,71200.0
2005-03-31 14:55:00,22.97,22.97,22.97,22.97,24800.0,12.9822,12.9822,12.9822,12.9822,24800.0
2005-03-31 15:00:00,22.97,22.97,22.96,22.96,37600.0,12.9822,12.9822,12.9765,12.9765,37600.0
2005-03-31 15:05:00,22.95,22.95,22.88,22.89,92800.0,12.9708,12.9708,12.9313,12.9369,92800.0
2005-03-31 15:10:00,22.89,22.91,22.88,22.91,55200.0,12.9369,12.9482,12.9313,12.9482,55200.0
2005-03-31 15:15:00,22.9,22.92,22.86,22.92,64400.0,12.9426,12.9539,12.92,12.9539,64400.0
2005-03-31 15:20:00,22.92,22.95,22.92,22.94,35600.0,12.9539,12.9708,12.9539,12.9652,35600.0
2005-03-31 15:25:00,22.95,22.97,22.91,22.91,84400.0,12.9708,12.9822,12.9482,12.9482,84400.0
2005-03-31 15:30:00,22.91,22.95,22.91,22.92,82400.0,12.9482,12.9708,12.9482,12.9539,82400.0
2005-03-31 15:35:00,22.92,22.93,22.91,22.92,54400.0,12.9539,12.9595,12.9482,12.9539,54400.0
2005-03-31 15:40:00,22.92,22.95,22.92,22.93,69200.0,12.9539,12.9708,12.9539,12.9595,69200.0
2005-03-31 15:45:00,22.93,22.95,22.93,22.93,70000.0,12.9595,12.9708,12.9595,12.9595,70000.0
2005-03-31 15:50:00,22.93,22.95,22.88,22.95,254800.0,12.9595,12.9708,12.9313,12.9708,254800.0
2005-03-31 15:55:00,22.95,22.99,22.95,22.95,128400.0,12.9708,12.9935,12.9708,12.9708,128400.0
2005-04-01 09:30:00,22.98,23.03,22.97,22.98,113200.0,12.9878,13.0161,12.9822,12.9878,113200.0
2005-04-01 09:35:00,22.98,22.99,22.92,22.93,48400.0,12.9878,12.9935,12.9539,12.9595,48400.0
2005-04-01 09:40:00,22.92,22.92,22.87,22.9,38800.0,12.9539,12.9539,12.9256,12.9426,38800.0
2005-04-01 09:45:00,22.91,22.95,22.87,22.87,67200.0,12.9482,12.9708,12.9256,12.9256,67200.0
2005-04-01 09:50:00,22.85,22.93,22.85,22.92,46000.0,12.9143,12.9595,12.9143,12.9539,46000.0
2005-04-01 09:55:00,22.94,22.96,22.92,22.92,31200.0,12.9652,12.9765,12.9539,12.9539,31200.0
2005-04-01 10:00:00,22.91,22.91,22.86,22.86,22800.0,12.9482,12.9482,12.92,12.92,22800.0
2005-04-01 10:05:00,22.86,22.86,22.8,22.81,80800.0,12.92,12.92,12.8861,12.8917,80800.0
2005-04-01 10:10:00,22.81,22.86,22.81,22.86,75200.0,12.8917,12.92,12.8917,12.92,75200.0
2005-04-01 10:15:00,22.86,22.86,22.77,22.77,84000.0,12.92,12.92,12.8691,12.8691,84000.0
2005-04-01 10:20:00,22.77,22.77,22.73,22.76,59200.0,12.8691,12.8691,12.8465,12.8635,59200.0
2005-04-01 10:25:00,22.77,22.77,22.71,22.71,21600.0,12.8691,12.8691,12.8352,12.8352,21600.0
2005-04-01 10:30:00,22.71,22.76,22.71,22.73,44800.0,12.8352,12.8635,12.8352,12.8465,44800.0
2005-04-01 10:35:00,22.72,22.75,22.72,22.74,26400.0,12.8409,12.8578,12.8409,12.8522,26400.0
2005-04-01 10:40:00,22.74,22.76,22.74,22.75,51200.0,12.8522,12.8635,12.8522,12.8578,51200.0
2005-04-01 10:45:00,22.75,22.75,22.71,22.71,49200.0,12.8578,12.8578,12.8352,12.8352,49200.0
2005-04-01 10:50:00,22.72,22.74,22.69,22.69,39200.0,12.8409,12.8522,12.8239,12.8239,39200.0
2005-04-01 10:55:00,22.68,22.68,22.58,22.58,63200.0,12.8183,12.8183,12.7617,12.7617,63200.0
2005-04-01 11:00:00,22.59,22.63,22.57,22.57,63600.0,12.7674,12.79,12.7561,12.7561,63600.0
2005-04-01 11:05:00,22.54,22.59,22.54,22.59,37200.0,12.7391,12.7674,12.7391,12.7674,37200.0
2005-04-01 11:10:00,22.59,22.63,22.59,22.63,28400.0,12.7674,12.79,12.7674,12.79,28400.0
2005-04-01 11:15:00,22.63,22.66,22.62,22.66,50400.0,12.79,12.8069,12.7843,12.8069,50400.0
2005-04-01 11:20:00,22.66,22.67,22.64,22.66,76800.0,12.8069,12.8126,12.7956,12.8069,76800.0
2005-04-01 11:25:00,22.66,22.66,22.64,22.65,21200.0,12.8069,12.8069,12.7956,12.8013,21200.0
2005-04-01 11:30:00,22.65,22.7,22.65,22.7,27200.0,12.8013,12.8296,12.8013,12.8296,27200.0
2005-04-01 11:35:00,22.7,22.71,22.7,22.71,28000.0,12.8296,12.8352,12.8296,12.8352,28000.0
2005-04-01 11:40:00,22.71,22.71,22.66,22.66,30800.0,12.8352,12.8352,12.8069,12.8069,30800.0
2005-04-01 11:45:00,22.66,22.71,22.66,22.71,43200.0,12.8069,12.8352,12.8069,12.8352,43200.0
2005-04-01 11:50:00,22.71,22.72,22.69,22.72,15200.0,12.8352,12.8409,12.8239,12.8409,15200.0
2005-04-01 11:55:00,22.72,22.72,22.69,22.7,24800.0,12.8409,12.8409,12.8239,12.8296,24800.0
2005-04-01 12:00:00,22.71,22.72,22.71,22.71,21600.0,12.8352,12.8409,12.8352,12.8352,21600.0
2005-04-01 12:05:00,22.7,22.7,22.66,22.66,44400.0,12.8296,12.8296,12.8069,12.8069,44400.0
2005-04-01 12:10:00,22.67,22.67,22.66,22.66,40400.0,12.8126,12.8126,12.8069,12.8069,40400.0
2005-04-01 12:15:00,22.67,22.67,22.6,22.6,30800.0,12.8126,12.8126,12.773,12.773,30800.0
2005-04-01 12:20:00,22.61,22.62,22.57,22.57,39600.0,12.7787,12.7843,12.7561,12.7561,39600.0
2005-04-01 12:25:00,22.57,22.6,22.56,22.56,38400.0,12.7561,12.773,12.7504,12.7504,38400.0
2005-04-01 12:30:00,22.56,22.59,22.56,22.56,68400.0,12.7504,12.7674,12.7504,12.7504,68400.0
2005-04-01 12:35:00,22.56,22.57,22.55,22.55,67600.0,12.7504,12.7561,12.7448,12.7448,67600.0
2005-04-01 12:40:00,22.55,22.57,22.54,22.56,71600.0,12.7448,12.7561,12.7391,12.7504,71600.0
2005-04-01 12:45:00,22.57,22.58,22.57,22.57,68400.0,12.7561,12.7617,12.7561,12.7561,68400.0
2005-04-01 12:50:00,22.57,22.57,22.55,22.55,36400.0,12.7561,12.7561,12.7448,12.7448,36400.0
2005-04-01 12:55:00,22.56,22.56,22.52,22.52,20000.0,12.7504,12.7504,12.7278,12.7278,20000.0
2005-04-01 13:00:00,22.5,22.51,22.49,22.51,24000.0,12.7165,12.7222,12.7109,12.7222,24000.0
2005-04-01 13:05:00,22.51,22.51,22.47,22.5,30000.0,12.7222,12.7222,12.6996,12.7165,30000.0
2005-04-01 13:10:00,22.5,22.56,22.5,22.56,14000.0,12.7165,12.7504,12.7165,12.7504,14000.0
2005-04-01 13:15:00,22.56,22.58,22.51,22.51,46000.0,12.7504,12.7617,12.7222,12.7222,46000.0
2005-04-01 13:20:00,22.52,22.54,22.51,22.51,31600.0,12.7278,12.7391,12.7222,12.7222,31600.0
2005-04-01 13:25:00,22.5,22.5,22.47,22.48,32400.0,12.7165,12.7165,12.6996,12.7052,32400.0
2005-04-01 13:30:00,22.48,22.49,22.46,22.47,56800.0,12.7052,12.7109,12.6939,12.6996,56800.0
2005-04-01 13:35:00,22.46,22.46,22.44,22.46,66000.0,12.6939,12.6939,12.6826,12.6939,66000.0
2005-04-01 13:40:00,22.46,22.5,22.46,22.5,24800.0,12.6939,12.7165,12.6939,12.7165,24800.0
2005-04-01 13:45:00,22.5,22.54,22.5,22.54,41600.0,12.7165,12.7391,12.7165,12.7391,41600.0
2005-04-01 13:50:00,22.54,22.57,22.52,22.55,52400.0,12.7391,12.7561,12.7278,12.7448,52400.0
2005-04-01 13:55:00,22.55,22.55,22.48,22.49,36400.0,12.7448,12.7448,12.7052,12.7109,36400.0
2005-04-01 14:00:00,22.49,22.51,22.47,22.48,39200.0,12.7109,12.7222,12.6996,12.7052,39200.0
2005-04-01 14:05:00,22.48,22.48,22.45,22.45,72000.0,12.7052,12.7052,12.6883,12.6883,72000.0
2005-04-01 14:10:00,22.45,22.5,22.44,22.5,30000.0,12.6883,12.7165,12.6826,12.7165,30000.0
2005-04-01 14:15:00,22.5,22.51,22.49,22.5,37600.0,12.7165,12.7222,12.7109,12.7165,37600.0
2005-04-01 14:20:00,22.5,22.53,22.5,22.53,36400.0,12.7165,12.7335,12.7165,12.7335,36400.0
2005-04-01 14:25:00,22.53,22.58,22.5,22.51,50800.0,12.7335,12.7617,12.7165,12.7222,50800.0
2005-04-01 14:30:00,22.52,22.59,22.52,22.58,39600.0,12.7278,12.7674,12.7278,12.7617,39600.0
2005-04-01 14:35:00,22.58,22.58,22.57,22.57,84400.0,12.7617,12.7617,12.7561,12.7561,84400.0
2005-04-01 14:40:00,22.57,22.58,22.57,22.58,26000.0,12.7561,12.7617,12.7561,12.7617,26000.0
2005-04-01 14:45:00,22.57,22.61,22.57,22.57,57600.0,12.7561,12.7787,12.7561,12.7561,57600.0
2005-04-01 14:50:00,22.56,22.57,22.51,22.51,42800.0,12.7504,12.7561,12.7222,12.7222,42800.0
2005-04-01 14:55:00,22.51,22.53,22.5,22.52,42000.0,12.7222,12.7335,12.7165,12.7278,42000.0
2005-04-01 15:00:00,22.52,22.53,22.5,22.52,42000.0,12.7278,12.7335,12.7165,12.7278,42000.0
2005-04-01 15:05:00,22.52,22.53,22.5,22.5,63600.0,12.7278,12.7335,12.7165,12.7165,63600.0
2005-04-01 15:10:00,22.5,22.58,22.5,22.55,40000.0,12.7165,12.7617,12.7165,12.7448,40000.0
2005-04-01 15:15:00,22.55,22.57,22.54,22.56,54000.0,12.7448,12.7561,12.7391,12.7504,54000.0
2005-04-01 15:20:00,22.56,22.56,22.5,22.55,102400.0,12.7504,12.7504,12.7165,12.7448,102400.0
2005-04-01 15:25:00,22.55,22.56,22.54,22.55,98800.0,12.7448,12.7504,12.7391,12.7448,98800.0
2005-04-01 15:30:00,22.55,22.59,22.54,22.59,106400.0,12.7448,12.7674,12.7391,12.7674,106400.0
2005-04-01 15:35:00,22.59,22.6,22.55,22.57,64000.0,12.7674,12.773,12.7448,12.7561,64000.0
2005-04-01 15:40:00,22.57,22.62,22.56,22.62,59600.0,12.7561,12.7843,12.7504,12.7843,59600.0
2005-04-01 15:45:00,22.62,22.65,22.61,22.65,46800.0,12.7843,12.8013,12.7787,12.8013,46800.0
2005-04-01 15:50:00,22.65,22.65,22.63,22.63,109600.0,12.8013,12.8013,12.79,12.79,109600.0
2005-04-01 15:55:00,22.63,22.63,22.57,22.57,60000.0,12.79,12.79,12.7561,12.7561,60000.0
2005-04-04 09:30:00,22.55,22.68,22.55,22.67,52800.0,12.7448,12.8183,12.7448,12.8126,52800.0
2005-04-04 09:35:00,22.67,22.75,22.67,22.71,47600.0,12.8126,12.8578,12.8126,12.8352,47600.0
2005-04-04 09:40:00,22.7,22.7,22.61,22.61,103200.0,12.8296,12.8296,12.7787,12.7787,103200.0
2005-04-04 09:45:00,22.61,22.61,22.59,22.59,32800.0,12.7787,12.7787,12.7674,12.7674,32800.0
2005-04-04 09:50:00,22.57,22.57,22.53,22.54,42400.0,12.7561,12.7561,12.7335,12.7391,42400.0
2005-04-04 09:55:00,22.53,22.55,22.52,22.53,95600.0,12.7335,12.7448,12.7278,12.7335,95600.0
2005-04-04 10:00:00,22.52,22.56,22.5,22.5,68400.0,12.7278,12.7504,12.7165,12.7165,68400.0
2005-04-04 10:05:00,22.5,22.57,22.48,22.48,50400.0,12.7165,12.7561,12.7052,12.7052,50400.0
2005-04-04 10:10:00,22.48,22.49,22.47,22.48,33600.0,12.7052,12.7109,12.6996,12.7052,33600.0
2005-04-04 10:15:00,22.49,22.53,22.48,22.52,32000.0,12.7109,12.7335,12.7052,12.7278,32000.0
2005-04-04 10:20:00,22.51,22.51,22.43,22.47,65600.0,12.7222,12.7222,12.677,12.6996,65600.0
2005-04-04 10:25:00,22.47,22.48,22.46,22.47,38800.0,12.6996,12.7052,12.6939,12.6996,38800.0
2005-04-04 10:30:00,22.47,22.5,22.45,22.5,45600.0,12.6996,12.7165,12.6883,12.7165,45600.0
2005-04-04 10:35:00,22.51,22.58,22.5,22.58,40000.0,12.7222,12.7617,12.7165,12.7617,40000.0
2005-04-04 10:40:00,22.57,22.59,22.51,22.52,34000.0,12.7561,12.7674,12.7222,12.7278,34000.0
2005-04-04 10:45:00,22.52,22.56,22.52,22.56,18400.0,12.7278,12.7504,12.7278,12.7504,18400.0
2005-04-04 10:50:00,22.56,22.61,22.56,22.6,33600.0,12.7504,12.7787,12.7504,12.773,33600.0
2005-04-04 10:55:00,22.6,22.6,22.56,22.6,38400.0,12.773,12.773,12.7504,12.773,38400.0
2005-04-04 11:00:00,22.6,22.66,22.6,22.64,56400.0,12.773,12.8069,12.773,12.7956,56400.0
2005-04-04 11:05:00,22.64,22.64,22.58,22.6,39600.0,12.7956,12.7956,12.7617,12.773,39600.0
2005-04-04 11:10:00,22.6,22.64,22.6,22.61,30800.0,12.773,12.7956,12.773,12.7787,30800.0
2005-04-04 11:15:00,22.62,22.62,22.56,22.57,32800.0,12.7843,12.7843,12.7504,12.7561,32800.0
2005-04-04 11:20:00,22.56,22.57,22.56,22.56,25200.0,12.7504,12.7561,12.7504,12.7504,25200.0
2005-04-04 11:25:00,22.55,22.58,22.55,22.58,24800.0,12.7448,12.7617,12.7448,12.7617,24800.0
2005-04-04 11:30:00,22.6,22.61,22.58,22.61,42400.0,12.773,12.7787,12.7617,12.7787,42400.0
2005-04-04 11:35:00,22.61,22.61,22.56,22.57,35200.0,12.7787,12.7787,12.7504,12.7561,35200.0
2005-04-04 11:40:00,22.57,22.59,22.57,22.58,30000.0,12.7561,12.7674,12.7561,12.7617,30000.0
2005-04-04 11:45:00,22.57,22.6,22.57,22.59,16400.0,12.7561,12.773,12.7561,12.7674,16400.0
2005-04-04 11:50:00,22.59,22.62,22.59,22.62,15600.0,12.7674,12.7843,12.7674,12.7843,15600.0
2005-04-04 11:55:00,22.62,22.65,22.62,22.65,13200.0,12.7843,12.8013,12.7843,12.8013,13200.0
2005-04-04 12:00:00,22.64,22.64,22.59,22.59,24400.0,12.7956,12.7956,12.7674,12.7674,24400.0
2005-04-04 12:05:00,22.59,22.59,22.58,22.58,30400.0,12.7674,12.7674,12.7617,12.7617,30400.0
2005-04-04 12:10:00,22.58,22.58,22.53,22.53,31600.0,12.7617,12.7617,12.7335,12.7335,31600.0
2005-04-04 12:15:00,22.53,22.57,22.53,22.54,48400.0,12.7335,12.7561,12.7335,12.7391,48400.0
2005-04-04 12:20:00,22.54,22.54,22.51,22.52,34400.0,12.7391,12.7391,12.7222,12.7278,34400.0
2005-04-04 12:25:00,22.52,22.57,22.52,22.57,23200.0,12.7278,12.7561,12.7278,12.7561,23200.0
2005-04-04 12:30:00,22.57,22.6,22.56,22.6,27600.0,12.7561,12.773,12.7504,12.773,27600.0
2005-04-04 12:35:00,22.61,22.63,22.61,22.63,33200.0,12.7787,12.79,12.7787,12.79,33200.0
2005-04-04 12:40:00,22.63,22.63,22.61,22.61,25600.0,12.79,12.79,12.7787,12.7787,25600.0
2005-04-04 12:45:00,22.6,22.61,22.6,22.61,12800.0,12.773,12.7787,12.773,12.7787,12800.0
2005-04-04 12:50:00,22.61,22.61,22.56,22.57,16400.0,12.7787,12.7787,12.7504,12.7561,16400.0
2005-04-04 12:55:00,22.57,22.59,22.55,22.59,26800.0,12.7561,12.7674,12.7448,12.7674,26800.0
2005-04-04 13:00:00,22.59,22.59,22.55,22.55,16000.0,12.7674,12.7674,12.7448,12.7448,16000.0
2005-04-04 13:05:00,22.55,22.55,22.55,22.55,7600.0,12.7448,12.7448,12.7448,12.7448,7600.0
2005-04-04 13:10:00,22.55,22.55,22.53,22.53,9200.0,12.7448,12.7448,12.7335,12.7335,9200.0
2005-04-04 13:15:00,22.52,22.52,22.47,22.47,44800.0,12.7278,12.7278,12.6996,12.6996,44800.0
2005-04-04 13:20:00,22.47,22.49,22.47,22.49,23600.0,12.6996,12.7109,12.6996,12.7109,23600.0
2005-04-04 13:25:00,22.49,22.53,22.49,22.53,13600.0,12.7109,12.7335,12.7109,12.7335,13600.0
2005-04-04 13:30:00,22.53,22.56,22.52,22.56,26000.0,12.7335,12.7504,12.7278,12.7504,26000.0
2005-04-04 13:35:00,22.56,22.64,22.56,22.64,31600.0,12.7504,12.7956,12.7504,12.7956,31600.0
2005-04-04 13:40:00,22.65,22.68,22.63,22.68,76800.0,12.8013,12.8183,12.79,12.8183,76800.0
2005-04-04 13:45:00,22.68,22.72,22.67,22.69,62800.0,12.8183,12.8409,12.8126,12.8239,62800.0
2005-04-04 13:50:00,22.69,22.74,22.68,22.74,26800.0,12.8239,12.8522,12.8183,12.8522,26800.0
2005-04-04 13:55:00,22.74,22.8,22.74,22.77,33600.0,12.8522,12.8861,12.8522,12.8691,33600.0
2005-04-04 14:00:00,22.77,22.81,22.77,22.78,37600.0,12.8691,12.8917,12.8691,12.8748,37600.0
2005-04-04 14:05:00,22.78,22.79,22.76,22.76,15600.0,12.8748,12.8804,12.8635,12.8635,15600.0
2005-04-04 14:10:00,22.76,22.8,22.76,22.79,29200.0,12.8635,12.8861,12.8635,12.8804,29200.0
2005-04-04 14:15:00,22.79,22.83,22.79,22.82,25600.0,12.8804,12.903,12.8804,12.8974,25600.0
2005-04-04 14:20:00,22.81,22.83,22.81,22.81,23200.0,12.8917,12.903,12.8917,12.8917,23200.0
2005-04-04 14:25:00,22.81,22.86,22.8,22.84,62800.0,12.8917,12.92,12.8861,12.9087,62800.0
2005-04-04 14:30:00,22.82,22.85,22.8,22.82,25200.0,12.8974,12.9143,12.8861,12.8974,25200.0
2005-04-04 14:35:00,22.82,22.82,22.79,22.79,13600.0,12.8974,12.8974,12.8804,12.8804,13600.0
2005-04-04 14:40:00,22.79,22.79,22.75,22.77,22400.0,12.8804,12.8804,12.8578,12.8691,22400.0
2005-04-04 14:45:00,22.76,22.79,22.75,22.79,26000.0,12.8635,12.8804,12.8578,12.8804,26000.0
2005-04-04 14:50:00,22.78,22.78,22.75,22.75,21600.0,12.8748,12.8748,12.8578,12.8578,21600.0
2005-04-04 14:55:00,22.75,22.79,22.75,22.79,36800.0,12.8578,12.8804,12.8578,12.8804,36800.0
2005-04-04 15:00:00,22.79,22.84,22.78,22.82,28400.0,12.8804,12.9087,12.8748,12.8974,28400.0
2005-04-04 15:05:00,22.81,22.81,22.75,22.75,28800.0,12.8917,12.8917,12.8578,12.8578,28800.0
2005-04-04 15:10:00,22.75,22.77,22.74,22.77,24800.0,12.8578,12.8691,12.8522,12.8691,24800.0
2005-04-04 15:15:00,22.76,22.85,22.76,22.85,20000.0,12.8635,12.9143,12.8635,12.9143,20000.0
2005-04-04 15:20:00,22.86,22.86,22.81,22.85,48400.0,12.92,12.92,12.8917,12.9143,48400.0
2005-04-04 15:25:00,22.86,22.86,22.83,22.83,56800.0,12.92,12.92,12.903,12.903,56800.0
2005-04-04 15:30:00,22.83,22.83,22.8,22.81,44800.0,12.903,12.903,12.8861,12.8917,44800.0
2005-04-04 15:35:00,22.81,22.82,22.81,22.82,11200.0,12.8917,12.8974,12.8917,12.8974,11200.0
2005-04-04 15:40:00,22.82,22.84,22.82,22.82,9600.0,12.8974,12.9087,12.8974,12.8974,9600.0
2005-04-04 15:45:00,22.82,22.82,22.73,22.74,68400.0,12.8974,12.8974,12.8465,12.8522,68400.0
2005-04-04 15:50:00,22.75,22.76,22.73,22.73,70800.0,12.8578,12.8635,12.8465,12.8465,70800.0
2005-04-04 15:55:00,22.73,22.73,22.68,22.68,85200.0,12.8465,12.8465,12.8183,12.8183,85200.0
2005-04-05 09:30:00,22.65,22.73,22.65,22.73,33600.0,12.8013,12.8465,12.8013,12.8465,33600.0
2005-04-05 09:35:00,22.74,22.78,22.66,22.7,25200.0,12.8522,12.8748,12.8069,12.8296,25200.0
2005-04-05 09:40:00,22.7,22.71,22.69,22.69,24400.0,12.8296,12.8352,12.8239,12.8239,24400.0
2005-04-05 09:45:00,22.67,22.72,22.64,22.71,22400.0,12.8126,12.8409,12.7956,12.8352,22400.0
2005-04-05 09:50:00,22.75,22.96,22.74,22.82,27200.0,12.8578,12.9765,12.8522,12.8974,27200.0
2005-04-05 09:55:00,22.82,22.84,22.78,22.78,81200.0,12.8974,12.9087,12.8748,12.8748,81200.0
2005-04-05 10:00:00,22.78,22.78,22.73,22.73,12400.0,12.8748,12.8748,12.8465,12.8465,12400.0
2005-04-05 10:05:00,22.73,22.75,22.73,22.74,21200.0,12.8465,12.8578,12.8465,12.8522,21200.0
2005-04-05 10:10:00,22.74,22.74,22.72,22.73,14800.0,12.8522,12.8522,12.8409,12.8465,14800.0
2005-04-05 10:15:00,22.73,22.73,22.71,22.71,13600.0,12.8465,12.8465,12.8352,12.8352,13600.0
2005-04-05 10:20:00,22.71,22.71,22.68,22.69,16400.0,12.8352,12.8352,12.8183,12.8239,16400.0
2005-04-05 10:25:00,22.69,22.69,22.67,22.67,11600.0,12.8239,12.8239,12.8126,12.8126,11600.0
2005-04-05 10:30:00,22.68,22.74,22.67,22.74,21600.0,12.8183,12.8522,12.8126,12.8522,21600.0
2005-04-05 10:35:00,22.74,22.74,22.73,22.73,30400.0,12.8522,12.8522,12.8465,12.8465,30400.0
2005-04-05 10:40:00,22.73,22.74,22.7,22.7,45200.0,12.8465,12.8522,12.8296,12.8296,45200.0
2005-04-05 10:45:00,22.69,22.7,22.63,22.64,22800.0,12.8239,12.8296,12.79,12.7956,22800.0
2005-04-05 10:50:00,22.64,22.65,22.63,22.63,12800.0,12.7956,12.8013,12.79,12.79,12800.0
2005-04-05 10:55:00,22.63,22.66,22.63,22.66,24000.0,12.79,12.8069,12.79,12.8069,24000.0
2005-04-05 11:00:00,22.65,22.66,22.65,22.65,25600.0,12.8013,12.8069,12.8013,12.8013,25600.0
2005-04-05 11:05:00,22.65,22.65,22.63,22.63,15600.0,12.8013,12.8013,12.79,12.79,15600.0
2005-04-05 11:10:00,22.63,22.67,22.63,22.66,19200.0,12.79,12.8126,12.79,12.8069,19200.0
2005-04-05 11:15:00,22.66,22.67,22.65,22.67,9200.0,12.8069,12.8126,12.8013,12.8126,9200.0
2005-04-05 11:20:00,22.68,22.68,22.67,22.67,7600.0,12.8183,12.8183,12.8126,12.8126,7600.0
2005-04-05 11:25:00,22.68,22.7,22.67,22.68,13600.0,12.8183,12.8296,12.8126,12.8183,13600.0
2005-04-05 11:30:00,22.68,22.7,22.67,22.68,23600.0,12.8183,12.8296,12.8126,12.8183,23600.0
2005-04-05 11:35:00,22.68,22.71,22.68,22.71,17600.0,12.8183,12.8352,12.8183,12.8352,17600.0
2005-04-05 11:40:00,22.69,22.72,22.68,22.68,19600.0,12.8239,12.8409,12.8183,12.8183,19600.0
2005-04-05 11:45:00,22.68,22.68,22.63,22.63,15200.0,12.8183,12.8183,12.79,12.79,15200.0
2005-04-05 11:50:00,22.64,22.66,22.64,22.64,9600.0,12.7956,12.8069,12.7956,12.7956,9600.0
2005-04-05 11:55:00,22.65,22.65,22.58,22.59,19200.0,12.8013,12.8013,12.7617,12.7674,19200.0
2005-04-05 12:00:00,22.58,22.58,22.56,22.56,30000.0,12.7617,12.7617,12.7504,12.7504,30000.0
2005-04-05 12:05:00,22.55,22.63,22.55,22.62,18800.0,12.7448,12.79,12.7448,12.7843,18800.0
2005-04-05 12:10:00,22.63,22.67,22.63,22.67,20000.0,12.79,12.8126,12.79,12.8126,20000.0
2005-04-05 12:15:00,22.67,22.7,22.67,22.7,14000.0,12.8126,12.8296,12.8126,12.8296,14000.0
2005-04-05 12:20:00,22.7,22.71,22.7,22.71,7600.0,12.8296,12.8352,12.8296,12.8352,7600.0
2005-04-05 12:25:00,22.71,22.72,22.69,22.69,11200.0,12.8352,12.8409,12.8239,12.8239,11200.0
2005-04-05 12:30:00,22.68,22.68,22.68,22.68,9600.0,12.8183,12.8183,12.8183,12.8183,9600.0
2005-04-05 12:35:00,22.67,22.68,22.67,22.68,6000.0,12.8126,12.8183,12.8126,12.8183,6000.0
2005-04-05 12:40:00,22.68,22.7,22.67,22.68,20000.0,12.8183,12.8296,12.8126,12.8183,20000.0
2005-04-05 12:45:00,22.67,22.68,22.66,22.66,17200.0,12.8126,12.8183,12.8069,12.8069,17200.0
2005-04-05 12:50:00,22.65,22.68,22.64,22.68,10800.0,12.8013,12.8183,12.7956,12.8183,10800.0
2005-04-05 12:55:00,22.68,22.69,22.65,22.65,6000.0,12.8183,12.8239,12.8013,12.8013,6000.0
2005-04-05 13:00:00,22.64,22.66,22.64,22.66,7200.0,12.7956,12.8069,12.7956,12.8069,7200.0
2005-04-05 13:05:00,22.66,22.67,22.66,22.67,11600.0,12.8069,12.8126,12.8069,12.8126,11600.0
2005-04-05 13:10:00,22.67,22.7,22.67,22.69,11600.0,12.8126,12.8296,12.8126,12.8239,11600.0
2005-04-05 13:15:00,22.68,22.7,22.68,22.7,3600.0,12.8183,12.8296,12.8183,12.8296,3600.0
2005-04-05 13:20:00,22.69,22.69,22.66,22.66,12400.0,12.8239,12.8239,12.8069,12.8069,12400.0
2005-04-05 13:25:00,22.67,22.67,22.67,22.67,1200.0,12.8126,12.8126,12.8126,12.8126,1200.0
2005-04-05 13:30:00,22.68,22.68,22.66,22.68,16000.0,12.8183,12.8183,12.8069,12.8183,16000.0
2005-04-05 13:35:00,22.69,22.69,22.68,22.68,14800.0,12.8239,12.8239,12.8183,12.8183,14800.0
2005-04-05 13:40:00,22.68,22.69,22.67,22.68,30000.0,12.8183,12.8239,12.8126,12.8183,30000.0
2005-04-05 13:45:00,22.68,22.68,22.66,22.68,18000.0,12.8183,12.8183,12.8069,12.8183,18000.0
2005-04-05 13:50:00,22.7,22.72,22.67,22.68,30800.0,12.8296,12.8409,12.8126,12.8183,30800.0
2005-04-05 13:55:00,22.68,22.71,22.68,22.7,22400.0,12.8183,12.8352,12.8183,12.8296,22400.0
2005-04-05 14:00:00,22.7,22.72,22.69,22.69,33200.0,12.8296,12.8409,12.8239,12.8239,33200.0
2005-04-05 14:05:00,22.68,22.69,22.67,22.67,37600.0,12.8183,12.8239,12.8126,12.8126,37600.0
2005-04-05 14:10:00,22.67,22.68,22.66,22.66,22000.0,12.8126,12.8183,12.8069,12.8069,22000.0
2005-04-05 14:15:00,22.66,22.67,22.58,22.58,73600.0,12.8069,12.8126,12.7617,12.7617,73600.0
2005-04-05 14:20:00,22.59,22.62,22.59,22.6,33200.0,12.7674,12.7843,12.7674,12.773,33200.0
2005-04-05 14:25:00,22.6,22.61,22.59,22.61,34000.0,12.773,12.7787,12.7674,12.7787,34000.0
2005-04-05 14:30:00,22.61,22.65,22.61,22.65,16400.0,12.7787,12.8013,12.7787,12.8013,16400.0
2005-04-05 14:35:00,22.66,22.7,22.66,22.7,32000.0,12.8069,12.8296,12.8069,12.8296,32000.0
2005-04-05 14:40:00,22.7,22.71,22.67,22.67,24800.0,12.8296,12.8352,12.8126,12.8126,24800.0
2005-04-05 14:45:00,22.67,22.67,22.66,22.66,12400.0,12.8126,12.8126,12.8069,12.8069,12400.0
2005-04-05 14:50:00,22.67,22.69,22.67,22.68,12800.0,12.8126,12.8239,12.8126,12.8183,12800.0
2005-04-05 14:55:00,22.68,22.68,22.65,22.66,26000.0,12.8183,12.8183,12.8013,12.8069,26000.0
2005-04-05 15:00:00,22.66,22.66,22.65,22.65,14000.0,12.8069,12.8069,12.8013,12.8013,14000.0
2005-04-05 15:05:00,22.65,22.65,22.65,22.65,4000.0,12.8013,12.8013,12.8013,12.8013,4000.0
2005-04-05 15:10:00,22.67,22.69,22.66,22.68,43600.0,12.8126,12.8239,12.8069,12.8183,43600.0
2005-04-05 15:15:00,22.68,22.68,22.66,22.66,16400.0,12.8183,12.8183,12.8069,12.8069,16400.0
2005-04-05 15:20:00,22.66,22.69,22.66,22.69,16400.0,12.8069,12.8239,12.8069,12.8239,16400.0
2005-04-05 15:25:00,22.68,22.72,22.66,22.66,48000.0,12.8183,12.8409,12.8069,12.8069,48000.0
2005-04-05 15:30:00,22.67,22.69,22.67,22.67,62800.0,12.8126,12.8239,12.8126,12.8126,62800.0
2005-04-05 15:35:00,22.67,22.67,22.62,22.63,22800.0,12.8126,12.8126,12.7843,12.79,22800.0
2005-04-05 15:40:00,22.64,22.64,22.6,22.6,87600.0,12.7956,12.7956,12.773,12.773,87600.0
2005-04-05 15:45:00,22.6,22.62,22.6,22.61,23200.0,12.773,12.7843,12.773,12.7787,23200.0
2005-04-05 15:50:00,22.62,22.64,22.6,22.64,25600.0,12.7843,12.7956,12.773,12.7956,25600.0
2005-04-05 15:55:00,22.64,22.65,22.63,22.64,53200.0,12.7956,12.8013,12.79,12.7956,53200.0
2005-04-06 09:30:00,22.67,22.75,22.67,22.75,38800.0,12.8126,12.8578,12.8126,12.8578,38800.0
2005-04-06 09:35:00,22.75,22.78,22.74,22.77,10800.0,12.8578,12.8748,12.8522,12.8691,10800.0
2005-04-06 09:40:00,22.77,22.8,22.77,22.78,7200.0,12.8691,12.8861,12.8691,12.8748,7200.0
2005-04-06 09:45:00,22.79,22.79,22.7,22.7,18800.0,12.8804,12.8804,12.8296,12.8296,18800.0
2005-04-06 09:50:00,22.7,22.7,22.65,22.65,15200.0,12.8296,12.8296,12.8013,12.8013,15200.0
2005-04-06 09:55:00,22.65,22.7,22.64,22.7,25600.0,12.8013,12.8296,12.7956,12.8296,25600.0
2005-04-06 10:00:00,22.72,22.74,22.7,22.74,12000.0,12.8409,12.8522,12.8296,12.8522,12000.0
2005-04-06 10:05:00,22.74,22.79,22.74,22.78,18000.0,12.8522,12.8804,12.8522,12.8748,18000.0
2005-04-06 10:10:00,22.78,22.78,22.74,22.74,18800.0,12.8748,12.8748,12.8522,12.8522,18800.0
2005-04-06 10:15:00,22.74,22.74,22.72,22.72,19200.0,12.8522,12.8522,12.8409,12.8409,19200.0
2005-04-06 10:20:00,22.71,22.71,22.67,22.67,7200.0,12.8352,12.8352,12.8126,12.8126,7200.0
2005-04-06 10:25:00,22.68,22.68,22.64,22.64,7200.0,12.8183,12.8183,12.7956,12.7956,7200.0
2005-04-06 10:30:00,22.66,22.74,22.66,22.73,19600.0,12.8069,12.8522,12.8069,12.8465,19600.0
2005-04-06 10:35:00,22.75,22.76,22.72,22.75,18400.0,12.8578,12.8635,12.8409,12.8578,18400.0
2005-04-06 10:40:00,22.73,22.75,22.71,22.75,12000.0,12.8465,12.8578,12.8352,12.8578,12000.0
2005-04-06 10:45:00,22.75,22.78,22.69,22.7,27200.0,12.8578,12.8748,12.8239,12.8296,27200.0
2005-04-06 10:50:00,22.7,22.7,22.66,22.69,12800.0,12.8296,12.8296,12.8069,12.8239,12800.0
2005-04-06 10:55:00,22.69,22.69,22.68,22.68,18400.0,12.8239,12.8239,12.8183,12.8183,18400.0
2005-04-06 11:00:00,22.68,22.74,22.68,22.71,32400.0,12.8183,12.8522,12.8183,12.8352,32400.0
2005-04-06 11:05:00,22.71,22.72,22.68,22.71,38400.0,12.8352,12.8409,12.8183,12.8352,38400.0
2005-04-06 11:10:00,22.71,22.75,22.68,22.68,32400.0,12.8352,12.8578,12.8183,12.8183,32400.0
2005-04-06 11:15:00,22.69,22.7,22.63,22.63,22800.0,12.8239,12.8296,12.79,12.79,22800.0
2005-04-06 11:20:00,22.64,22.65,22.64,22.64,12000.0,12.7956,12.8013,12.7956,12.7956,12000.0
2005-04-06 11:25:00,22.65,22.72,22.65,22.72,34400.0,12.8013,12.8409,12.8013,12.8409,34400.0
2005-04-06 11:30:00,22.7,22.72,22.7,22.7,16400.0,12.8296,12.8409,12.8296,12.8296,16400.0
2005-04-06 11:35:00,22.7,22.7,22.68,22.68,14400.0,12.8296,12.8296,12.8183,12.8183,14400.0
2005-04-06 11:40:00,22.67,22.67,22.65,22.65,14400.0,12.8126,12.8126,12.8013,12.8013,14400.0
2005-04-06 11:45:00,22.65,22.67,22.64,22.67,5200.0,12.8013,12.8126,12.7956,12.8126,5200.0
2005-04-06 11:50:00,22.66,22.66,22.64,22.64,9600.0,12.8069,12.8069,12.7956,12.7956,9600.0
2005-04-06 11:55:00,22.64,22.65,22.64,22.64,6800.0,12.7956,12.8013,12.7956,12.7956,6800.0
2005-04-06 12:00:00,22.63,22.64,22.62,22.62,12800.0,12.79,12.7956,12.7843,12.7843,12800.0
2005-04-06 12:05:00,22.63,22.65,22.63,22.65,15200.0,12.79,12.8013,12.79,12.8013,15200.0
2005-04-06 12:10:00,22.64,22.64,22.63,22.63,23200.0,12.7956,12.7956,12.79,12.79,23200.0
2005-04-06 12:15:00,22.63,22.64,22.62,22.63,12000.0,12.79,12.7956,12.7843,12.79,12000.0
2005-04-06 12:20:00,22.63,22.63,22.59,22.63,27600.0,12.79,12.79,12.7674,12.79,27600.0
2005-04-06 12:25:00,22.63,22.65,22.63,22.65,48000.0,12.79,12.8013,12.79,12.8013,48000.0
2005-04-06 12:30:00,22.66,22.66,22.64,22.64,26000.0,12.8069,12.8069,12.7956,12.7956,26000.0
2005-04-06 12:35:00,22.64,22.66,22.62,22.63,40800.0,12.7956,12.8069,12.7843,12.79,40800.0
2005-04-06 12:40:00,22.63,22.63,22.6,22.6,16000.0,12.79,12.79,12.773,12.773,16000.0
2005-04-06 12:45:00,22.6,22.61,22.6,22.61,15600.0,12.773,12.7787,12.773,12.7787,15600.0
2005-04-06 12:50:00,22.61,22.63,22.59,22.61,20800.0,12.7787,12.79,12.7674,12.7787,20800.0
2005-04-06 12:55:00,22.62,22.64,22.62,22.63,8800.0,12.7843,12.7956,12.7843,12.79,8800.0
2005-04-06 13:00:00,22.62,22.67,22.62,22.67,14800.0,12.7843,12.8126,12.7843,12.8126,14800.0
2005-04-06 13:05:00,22.68,22.7,22.67,22.67,16000.0,12.8183,12.8296,12.8126,12.8126,16000.0
2005-04-06 13:10:00,22.67,22.7,22.67,22.69,6800.0,12.8126,12.8296,12.8126,12.8239,6800.0
2005-04-06 13:15:00,22.7,22.7,22.67,22.67,13200.0,12.8296,12.8296,12.8126,12.8126,13200.0
2005-04-06 13:20:00,22.66,22.69,22.66,22.68,22400.0,12.8069,12.8239,12.8069,12.8183,22400.0
2005-04-06 13:25:00,22.68,22.69,22.68,22.68,11200.0,12.8183,12.8239,12.8183,12.8183,11200.0
2005-04-06 13:30:00,22.68,22.68,22.68,22.68,7200.0,12.8183,12.8183,12.8183,12.8183,7200.0
2005-04-06 13:35:00,22.68,22.69,22.68,22.68,9200.0,12.8183,12.8239,12.8183,12.8183,9200.0
2005-04-06 13:40:00,22.68,22.73,22.68,22.71,15600.0,12.8183,12.8465,12.8183,12.8352,15600.0
2005-04-06 13:45:00,22.71,22.71,22.63,22.64,20800.0,12.8352,12.8352,12.79,12.7956,20800.0
2005-04-06 13:50:00,22.64,22.64,22.59,22.61,18400.0,12.7956,12.7956,12.7674,12.7787,18400.0
2005-04-06 13:55:00,22.61,22.64,22.57,22.62,25600.0,12.7787,12.7956,12.7561,12.7843,25600.0
2005-04-06 14:00:00,22.62,22.67,22.62,22.67,20400.0,12.7843,12.8126,12.7843,12.8126,20400.0
2005-04-06 14:05:00,22.67,22.68,22.67,22.67,16000.0,12.8126,12.8183,12.8126,12.8126,16000.0
2005-04-06 14:10:00,22.67,22.67,22.64,22.66,11600.0,12.8126,12.8126,12.7956,12.8069,11600.0
2005-04-06 14:15:00,22.66,22.66,22.64,22.65,7600.0,12.8069,12.8069,12.7956,12.8013,7600.0
2005-04-06 14:20:00,22.65,22.66,22.63,22.64,24400.0,12.8013,12.8069,12.79,12.7956,24400.0
2005-04-06 14:25:00,22.65,22.71,22.65,22.71,18400.0,12.8013,12.8352,12.8013,12.8352,18400.0
2005-04-06 14:30:00,22.71,22.72,22.69,22.69,10000.0,12.8352,12.8409,12.8239,12.8239,10000.0
2005-04-06 14:35:00,22.69,22.69,22.67,22.68,18800.0,12.8239,12.8239,12.8126,12.8183,18800.0
2005-04-06 14:40:00,22.68,22.68,22.63,22.63,14000.0,12.8183,12.8183,12.79,12.79,14000.0
2005-04-06 14:45:00,22.63,22.65,22.63,22.64,10000.0,12.79,12.8013,12.79,12.7956,10000.0
2005-04-06 14:50:00,22.64,22.64,22.59,22.64,241600.0,12.7956,12.7956,12.7674,12.7956,241600.0
2005-04-06 14:55:00,22.64,22.64,22.6,22.61,33600.0,12.7956,12.7956,12.773,12.7787,33600.0
2005-04-06 15:00:00,22.61,22.61,22.59,22.61,20800.0,12.7787,12.7787,12.7674,12.7787,20800.0
2005-04-06 15:05:00,22.61,22.63,22.59,22.62,31200.0,12.7787,12.79,12.7674,12.7843,31200.0
2005-04-06 15:10:00,22.61,22.62,22.6,22.61,17200.0,12.7787,12.7843,12.773,12.7787,17200.0
2005-04-06 15:15:00,22.61,22.61,22.55,22.57,33200.0,12.7787,12.7787,12.7448,12.7561,33200.0
2005-04-06 15:20:00,22.58,22.6,22.44,22.54,58400.0,12.7617,12.773,12.6826,12.7391,58400.0
2005-04-06 15:25:00,22.53,22.55,22.5,22.55,34400.0,12.7335,12.7448,12.7165,12.7448,34400.0
2005-04-06 15:30:00,22.55,22.56,22.51,22.51,58000.0,12.7448,12.7504,12.7222,12.7222,58000.0
2005-04-06 15:35:00,22.51,22.53,22.5,22.5,35600.0,12.7222,12.7335,12.7165,12.7165,35600.0
2005-04-06 15:40:00,22.51,22.56,22.51,22.55,74800.0,12.7222,12.7504,12.7222,12.7448,74800.0
2005-04-06 15:45:00,22.55,22.55,22.5,22.53,41200.0,12.7448,12.7448,12.7165,12.7335,41200.0
2005-04-06 15:50:00,22.53,22.55,22.53,22.54,69200.0,12.7335,12.7448,12.7335,12.7391,69200.0
2005-04-06 15:55:00,22.54,22.54,22.52,22.54,28000.0,12.7391,12.7391,12.7278,12.7391,28000.0
2005-04-07 09:30:00,22.6,22.6,22.59,22.59,42800.0,12.773,12.773,12.7674,12.7674,42800.0
2005-04-07 09:35:00,22.58,22.58,22.55,22.56,48400.0,12.7617,12.7617,12.7448,12.7504,48400.0
2005-04-07 09:40:00,22.56,22.56,22.5,22.51,68000.0,12.7504,12.7504,12.7165,12.7222,68000.0
2005-04-07 09:45:00,22.51,22.51,22.48,22.5,50000.0,12.7222,12.7222,12.7052,12.7165,50000.0
2005-04-07 09:50:00,22.49,22.49,22.46,22.46,55200.0,12.7109,12.7109,12.6939,12.6939,55200.0
2005-04-07 09:55:00,22.46,22.47,22.44,22.45,42000.0,12.6939,12.6996,12.6826,12.6883,42000.0
2005-04-07 10:00:00,22.45,22.45,22.4,22.4,51200.0,12.6883,12.6883,12.66,12.66,51200.0
2005-04-07 10:05:00,22.4,22.41,22.39,22.4,59200.0,12.66,12.6657,12.6543,12.66,59200.0
2005-04-07 10:10:00,22.4,22.4,22.39,22.4,16800.0,12.66,12.66,12.6543,12.66,16800.0
2005-04-07 10:15:00,22.41,22.41,22.39,22.39,8800.0,12.6657,12.6657,12.6543,12.6543,8800.0
2005-04-07 10:20:00,22.39,22.39,22.37,22.38,20800.0,12.6543,12.6543,12.643,12.6487,20800.0
2005-04-07 10:25:00,22.37,22.37,22.34,22.36,33200.0,12.643,12.643,12.6261,12.6374,33200.0
2005-04-07 10:30:00,22.39,22.44,22.39,22.44,34800.0,12.6543,12.6826,12.6543,12.6826,34800.0
2005-04-07 10:35:00,22.44,22.46,22.44,22.44,26800.0,12.6826,12.6939,12.6826,12.6826,26800.0
2005-04-07 10:40:00,22.45,22.45,22.43,22.45,63600.0,12.6883,12.6883,12.677,12.6883,63600.0
2005-04-07 10:45:00,22.44,22.48,22.43,22.48,60400.0,12.6826,12.7052,12.677,12.7052,60400.0
2005-04-07 10:50:00,22.47,22.47,22.45,22.45,29600.0,12.6996,12.6996,12.6883,12.6883,29600.0
2005-04-07 10:55:00,22.44,22.47,22.44,22.45,41600.0,12.6826,12.6996,12.6826,12.6883,41600.0
2005-04-07 11:00:00,22.44,22.45,22.43,22.44,44000.0,12.6826,12.6883,12.677,12.6826,44000.0
2005-04-07 11:05:00,22.44,22.45,22.43,22.45,29600.0,12.6826,12.6883,12.677,12.6883,29600.0
2005-04-07 11:10:00,22.45,22.45,22.42,22.43,40000.0,12.6883,12.6883,12.6713,12.677,40000.0
2005-04-07 11:15:00,22.43,22.44,22.43,22.44,15600.0,12.677,12.6826,12.677,12.6826,15600.0
2005-04-07 11:20:00,22.44,22.44,22.39,22.4,60400.0,12.6826,12.6826,12.6543,12.66,60400.0
2005-04-07 11:25:00,22.4,22.42,22.4,22.41,54800.0,12.66,12.6713,12.66,12.6657,54800.0
2005-04-07 11:30:00,22.41,22.41,22.4,22.4,57200.0,12.6657,12.6657,12.66,12.66,57200.0
2005-04-07 11:35:00,22.4,22.4,22.39,22.4,32400.0,12.66,12.66,12.6543,12.66,32400.0
2005-04-07 11:40:00,22.4,22.4,22.37,22.4,26800.0,12.66,12.66,12.643,12.66,26800.0
2005-04-07 11:45:00,22.4,22.4,22.36,22.37,26000.0,12.66,12.66,12.6374,12.643,26000.0
2005-04-07 11:50:00,22.37,22.4,22.37,22.4,11600.0,12.643,12.66,12.643,12.66,11600.0
2005-04-07 11:55:00,22.39,22.42,22.39,22.42,13200.0,12.6543,12.6713,12.6543,12.6713,13200.0
2005-04-07 12:00:00,22.41,22.41,22.39,22.39,21600.0,12.6657,12.6657,12.6543,12.6543,21600.0
2005-04-07 12:05:00,22.39,22.43,22.39,22.43,33200.0,12.6543,12.677,12.6543,12.677,33200.0
2005-04-07 12:10:00,22.43,22.44,22.43,22.44,19200.0,12.677,12.6826,12.677,12.6826,19200.0
2005-04-07 12:15:00,22.44,22.44,22.42,22.42,20000.0,12.6826,12.6826,12.6713,12.6713,20000.0
2005-04-07 12:20:00,22.42,22.43,22.39,22.42,42400.0,12.6713,12.677,12.6543,12.6713,42400.0
2005-04-07 12:25:00,22.41,22.43,22.41,22.43,25600.0,12.6657,12.677,12.6657,12.677,25600.0
2005-04-07 12:30:00,22.43,22.46,22.43,22.43,41600.0,12.677,12.6939,12.677,12.677,41600.0
2005-04-07 12:35:00,22.43,22.48,22.43,22.48,31600.0,12.677,12.7052,12.677,12.7052,31600.0
2005-04-07 12:40:00,22.48,22.5,22.47,22.49,34800.0,12.7052,12.7165,12.6996,12.7109,34800.0
2005-04-07 12:45:00,22.49,22.5,22.49,22.49,46800.0,12.7109,12.7165,12.7109,12.7109,46800.0
2005-04-07 12:50:00,22.49,22.49,22.48,22.49,65600.0,12.7109,12.7109,12.7052,12.7109,65600.0
2005-04-07 12:55:00,22.49,22.5,22.48,22.49,30800.0,12.7109,12.7165,12.7052,12.7109,30800.0
2005-04-07 13:00:00,22.48,22.48,22.43,22.47,34000.0,12.7052,12.7052,12.677,12.6996,34000.0
2005-04-07 13:05:00,22.46,22.46,22.4,22.42,34400.0,12.6939,12.6939,12.66,12.6713,34400.0
2005-04-07 13:10:00,22.41,22.44,22.41,22.43,25200.0,12.6657,12.6826,12.6657,12.677,25200.0
2005-04-07 13:15:00,22.43,22.48,22.43,22.48,27600.0,12.677,12.7052,12.677,12.7052,27600.0
2005-04-07 13:20:00,22.48,22.48,22.45,22.45,12000.0,12.7052,12.7052,12.6883,12.6883,12000.0
2005-04-07 13:25:00,22.46,22.48,22.46,22.47,16000.0,12.6939,12.7052,12.6939,12.6996,16000.0
2005-04-07 13:30:00,22.47,22.49,22.44,22.44,26800.0,12.6996,12.7109,12.6826,12.6826,26800.0
2005-04-07 13:35:00,22.44,22.45,22.43,22.43,21200.0,12.6826,12.6883,12.677,12.677,21200.0
2005-04-07 13:40:00,22.43,22.43,22.38,22.41,29600.0,12.677,12.677,12.6487,12.6657,29600.0
2005-04-07 13:45:00,22.41,22.43,22.41,22.43,16000.0,12.6657,12.677,12.6657,12.677,16000.0
2005-04-07 13:50:00,22.43,22.46,22.42,22.46,15600.0,12.677,12.6939,12.6713,12.6939,15600.0
2005-04-07 13:55:00,22.46,22.46,22.43,22.44,12000.0,12.6939,12.6939,12.677,12.6826,12000.0
2005-04-07 14:00:00,22.45,22.46,22.44,22.44,12400.0,12.6883,12.6939,12.6826,12.6826,12400.0
2005-04-07 14:05:00,22.44,22.48,22.44,22.47,31200.0,12.6826,12.7052,12.6826,12.6996,31200.0
2005-04-07 14:10:00,22.47,22.47,22.46,22.47,19200.0,12.6996,12.6996,12.6939,12.6996,19200.0
2005-04-07 14:15:00,22.47,22.47,22.44,22.47,25200.0,12.6996,12.6996,12.6826,12.6996,25200.0
2005-04-07 14:20:00,22.46,22.47,22.45,22.46,16800.0,12.6939,12.6996,12.6883,12.6939,16800.0
2005-04-07 14:25:00,22.45,22.45,22.43,22.45,18400.0,12.6883,12.6883,12.677,12.6883,18400.0
2005-04-07 14:30:00,22.45,22.46,22.45,22.46,40800.0,12.6883,12.6939,12.6883,12.6939,40800.0
2005-04-07 14:35:00,22.47,22.52,22.47,22.52,18400.0,12.6996,12.7278,12.6996,12.7278,18400.0
2005-04-07 14:40:00,22.51,22.53,22.5,22.5,40400.0,12.7222,12.7335,12.7165,12.7165,40400.0
2005-04-07 14:45:00,22.52,22.54,22.52,22.54,12000.0,12.7278,12.7391,12.7278,12.7391,12000.0
2005-04-07 14:50:00,22.54,22.56,22.54,22.54,22800.0,12.7391,12.7504,12.7391,12.7391,22800.0
2005-04-07 14:55:00,22.54,22.56,22.53,22.54,24400.0,12.7391,12.7504,12.7335,12.7391,24400.0
2005-04-07 15:00:00,22.54,22.57,22.53,22.53,39200.0,12.7391,12.7561,12.7335,12.7335,39200.0
2005-04-07 15:05:00,22.53,22.54,22.5,22.5,29200.0,12.7335,12.7391,12.7165,12.7165,29200.0
2005-04-07 15:10:00,22.5,22.52,22.5,22.51,24400.0,12.7165,12.7278,12.7165,12.7222,24400.0
2005-04-07 15:15:00,22.51,22.54,22.51,22.53,10000.0,12.7222,12.7391,12.7222,12.7335,10000.0
2005-04-07 15:20:00,22.53,22.54,22.52,22.54,14000.0,12.7335,12.7391,12.7278,12.7391,14000.0
2005-04-07 15:25:00,22.54,22.54,22.53,22.54,12000.0,12.7391,12.7391,12.7335,12.7391,12000.0
2005-04-07 15:30:00,22.54,22.54,22.53,22.53,31600.0,12.7391,12.7391,12.7335,12.7335,31600.0
2005-04-07 15:35:00,22.53,22.54,22.52,22.52,27200.0,12.7335,12.7391,12.7278,12.7278,27200.0
2005-04-07 15:40:00,22.52,22.53,22.47,22.53,44800.0,12.7278,12.7335,12.6996,12.7335,44800.0
2005-04-07 15:45:00,22.53,22.56,22.5,22.51,28400.0,12.7335,12.7504,12.7165,12.7222,28400.0
2005-04-07 15:50:00,22.52,22.55,22.52,22.55,15600.0,12.7278,12.7448,12.7278,12.7448,15600.0
2005-04-07 15:55:00,22.55,22.56,22.53,22.54,25600.0,12.7448,12.7504,12.7335,12.7391,25600.0
2005-04-08 09:30:00,22.58,22.58,22.56,22.58,21600.0,12.7617,12.7617,12.7504,12.7617,21600.0
2005-04-08 09:35:00,22.57,22.57,22.54,22.54,27600.0,12.7561,12.7561,12.7391,12.7391,27600.0
2005-04-08 09:40:00,22.54,22.54,22.52,22.54,44400.0,12.7391,12.7391,12.7278,12.7391,44400.0
2005-04-08 09:45:00,22.53,22.53,22.51,22.52,34800.0,12.7335,12.7335,12.7222,12.7278,34800.0
2005-04-08 09:50:00,22.51,22.52,22.48,22.51,34400.0,12.7222,12.7278,12.7052,12.7222,34400.0
2005-04-08 09:55:00,22.51,22.51,22.5,22.5,16800.0,12.7222,12.7222,12.7165,12.7165,16800.0
2005-04-08 10:00:00,22.5,22.5,22.47,22.47,33600.0,12.7165,12.7165,12.6996,12.6996,33600.0
2005-04-08 10:05:00,22.45,22.46,22.45,22.46,19600.0,12.6883,12.6939,12.6883,12.6939,19600.0
2005-04-08 10:10:00,22.46,22.46,22.43,22.43,29200.0,12.6939,12.6939,12.677,12.677,29200.0
2005-04-08 10:15:00,22.43,22.43,22.42,22.43,18800.0,12.677,12.677,12.6713,12.677,18800.0
2005-04-08 10:20:00,22.44,22.48,22.44,22.47,22000.0,12.6826,12.7052,12.6826,12.6996,22000.0
2005-04-08 10:25:00,22.46,22.46,22.39,22.4,43600.0,12.6939,12.6939,12.6543,12.66,43600.0
2005-04-08 10:30:00,22.39,22.41,22.36,22.41,38800.0,12.6543,12.6657,12.6374,12.6657,38800.0
2005-04-08 10:35:00,22.41,22.42,22.4,22.4,42000.0,12.6657,12.6713,12.66,12.66,42000.0
2005-04-08 10:40:00,22.4,22.41,22.39,22.39,30000.0,12.66,12.6657,12.6543,12.6543,30000.0
2005-04-08 10:45:00,22.4,22.4,22.4,22.4,25200.0,12.66,12.66,12.66,12.66,25200.0
2005-04-08 10:50:00,22.4,22.4,22.39,22.39,74800.0,12.66,12.66,12.6543,12.6543,74800.0
2005-04-08 10:55:00,22.39,22.4,22.38,22.38,63200.0,12.6543,12.66,12.6487,12.6487,63200.0
2005-04-08 11:00:00,22.39,22.39,22.35,22.37,49200.0,12.6543,12.6543,12.6317,12.643,49200.0
2005-04-08 11:05:00,22.37,22.38,22.37,22.38,27200.0,12.643,12.6487,12.643,12.6487,27200.0
2005-04-08 11:10:00,22.38,22.42,22.38,22.42,32800.0,12.6487,12.6713,12.6487,12.6713,32800.0
2005-04-08 11:15:00,22.41,22.41,22.36,22.38,35200.0,12.6657,12.6657,12.6374,12.6487,35200.0
2005-04-08 11:20:00,22.38,22.4,22.37,22.37,15200.0,12.6487,12.66,12.643,12.643,15200.0
2005-04-08 11:25:00,22.37,22.37,22.34,22.36,72800.0,12.643,12.643,12.6261,12.6374,72800.0
2005-04-08 11:30:00,22.36,22.4,22.36,22.4,12800.0,12.6374,12.66,12.6374,12.66,12800.0
2005-04-08 11:35:00,22.4,22.43,22.4,22.41,25600.0,12.66,12.677,12.66,12.6657,25600.0
2005-04-08 11:40:00,22.42,22.42,22.4,22.4,80000.0,12.6713,12.6713,12.66,12.66,80000.0
2005-04-08 11:45:00,22.4,22.41,22.4,22.4,72400.0,12.66,12.6657,12.66,12.66,72400.0
2005-04-08 11:50:00,22.39,22.4,22.37,22.38,44800.0,12.6543,12.66,12.643,12.6487,44800.0
2005-04-08 11:55:00,22.38,22.43,22.38,22.43,16000.0,12.6487,12.677,12.6487,12.677,16000.0
2005-04-08 12:00:00,22.43,22.48,22.43,22.47,20000.0,12.677,12.7052,12.677,12.6996,20000.0
2005-04-08 12:05:00,22.48,22.49,22.48,22.49,15600.0,12.7052,12.7109,12.7052,12.7109,15600.0
2005-04-08 12:10:00,22.49,22.5,22.49,22.5,31600.0,12.7109,12.7165,12.7109,12.7165,31600.0
2005-04-08 12:15:00,22.49,22.5,22.48,22.49,22400.0,12.7109,12.7165,12.7052,12.7109,22400.0
2005-04-08 12:20:00,22.49,22.51,22.48,22.51,18800.0,12.7109,12.7222,12.7052,12.7222,18800.0
2005-04-08 12:25:00,22.5,22.54,22.5,22.53,8800.0,12.7165,12.7391,12.7165,12.7335,8800.0
2005-04-08 12:30:00,22.53,22.53,22.51,22.51,8400.0,12.7335,12.7335,12.7222,12.7222,8400.0
2005-04-08 12:35:00,22.51,22.52,22.51,22.52,6400.0,12.7222,12.7278,12.7222,12.7278,6400.0
2005-04-08 12:40:00,22.52,22.54,22.51,22.54,8800.0,12.7278,12.7391,12.7222,12.7391,8800.0
2005-04-08 12:45:00,22.53,22.54,22.52,22.52,5200.0,12.7335,12.7391,12.7278,12.7278,5200.0
2005-04-08 12:50:00,22.52,22.52,22.49,22.5,17200.0,12.7278,12.7278,12.7109,12.7165,17200.0
2005-04-08 12:55:00,22.5,22.5,22.47,22.47,12400.0,12.7165,12.7165,12.6996,12.6996,12400.0
2005-04-08 13:00:00,22.46,22.48,22.46,22.48,16400.0,12.6939,12.7052,12.6939,12.7052,16400.0
2005-04-08 13:05:00,22.48,22.5,22.48,22.49,20000.0,12.7052,12.7165,12.7052,12.7109,20000.0
2005-04-08 13:10:00,22.49,22.51,22.49,22.51,29200.0,12.7109,12.7222,12.7109,12.7222,29200.0
2005-04-08 13:15:00,22.5,22.5,22.46,22.46,20400.0,12.7165,12.7165,12.6939,12.6939,20400.0
2005-04-08 13:20:00,22.47,22.5,22.47,22.5,32000.0,12.6996,12.7165,12.6996,12.7165,32000.0
2005-04-08 13:25:00,22.49,22.49,22.47,22.48,11200.0,12.7109,12.7109,12.6996,12.7052,11200.0
2005-04-08 13:30:00,22.48,22.49,22.47,22.48,14000.0,12.7052,12.7109,12.6996,12.7052,14000.0
2005-04-08 13:35:00,22.48,22.51,22.47,22.51,11200.0,12.7052,12.7222,12.6996,12.7222,11200.0
2005-04-08 13:40:00,22.51,22.54,22.51,22.52,33600.0,12.7222,12.7391,12.7222,12.7278,33600.0
2005-04-08 13:45:00,22.52,22.52,22.5,22.51,10800.0,12.7278,12.7278,12.7165,12.7222,10800.0
2005-04-08 13:50:00,22.5,22.5,22.49,22.49,21200.0,12.7165,12.7165,12.7109,12.7109,21200.0
2005-04-08 13:55:00,22.49,22.5,22.49,22.5,17600.0,12.7109,12.7165,12.7109,12.7165,17600.0
2005-04-08 14:00:00,22.49,22.5,22.49,22.5,19600.0,12.7109,12.7165,12.7109,12.7165,19600.0
2005-04-08 14:05:00,22.5,22.5,22.48,22.49,44400.0,12.7165,12.7165,12.7052,12.7109,44400.0
2005-04-08 14:10:00,22.5,22.51,22.49,22.51,34400.0,12.7165,12.7222,12.7109,12.7222,34400.0
2005-04-08 14:15:00,22.5,22.5,22.47,22.48,10800.0,12.7165,12.7165,12.6996,12.7052,10800.0
2005-04-08 14:20:00,22.48,22.49,22.47,22.48,38400.0,12.7052,12.7109,12.6996,12.7052,38400.0
2005-04-08 14:25:00,22.48,22.49,22.47,22.48,16800.0,12.7052,12.7109,12.6996,12.7052,16800.0
2005-04-08 14:30:00,22.48,22.49,22.47,22.49,15200.0,12.7052,12.7109,12.6996,12.7109,15200.0
2005-04-08 14:35:00,22.49,22.49,22.49,22.49,19600.0,12.7109,12.7109,12.7109,12.7109,19600.0
2005-04-08 14:40:00,22.48,22.51,22.48,22.5,60800.0,12.7052,12.7222,12.7052,12.7165,60800.0
2005-04-08 14:45:00,22.5,22.53,22.5,22.53,73200.0,12.7165,12.7335,12.7165,12.7335,73200.0
2005-04-08 14:50:00,22.53,22.53,22.51,22.51,40000.0,12.7335,12.7335,12.7222,12.7222,40000.0
2005-04-08 14:55:00,22.51,22.54,22.51,22.52,31600.0,12.7222,12.7391,12.7222,12.7278,31600.0
2005-04-08 15:00:00,22.53,22.53,22.52,22.52,18400.0,12.7335,12.7335,12.7278,12.7278,18400.0
2005-04-08 15:05:00,22.53,22.54,22.53,22.54,60000.0,12.7335,12.7391,12.7335,12.7391,60000.0
2005-04-08 15:10:00,22.54,22.54,22.53,22.54,49600.0,12.7391,12.7391,12.7335,12.7391,49600.0
2005-04-08 15:15:00,22.54,22.54,22.52,22.52,73600.0,12.7391,12.7391,12.7278,12.7278,73600.0
2005-04-08 15:20:00,22.52,22.52,22.51,22.52,38000.0,12.7278,12.7278,12.7222,12.7278,38000.0
2005-04-08 15:25:00,22.52,22.52,22.5,22.5,84800.0,12.7278,12.7278,12.7165,12.7165,84800.0
2005-04-08 15:30:00,22.5,22.5,22.47,22.47,48800.0,12.7165,12.7165,12.6996,12.6996,48800.0
2005-04-08 15:35:00,22.47,22.49,22.46,22.49,8800.0,12.6996,12.7109,12.6939,12.7109,8800.0
2005-04-08 15:40:00,22.49,22.55,22.49,22.55,110400.0,12.7109,12.7448,12.7109,12.7448,110400.0
2005-04-08 15:45:00,22.55,22.55,22.5,22.52,22000.0,12.7448,12.7448,12.7165,12.7278,22000.0
2005-04-08 15:50:00,22.53,22.53,22.5,22.51,24400.0,12.7335,12.7335,12.7165,12.7222,24400.0
2005-04-08 15:55:00,22.51,22.51,22.47,22.48,39600.0,12.7222,12.7222,12.6996,12.7052,39600.0
2005-04-11 09:30:00,22.43,22.43,22.37,22.37,42000.0,12.677,12.677,12.643,12.643,42000.0
2005-04-11 09:35:00,22.38,22.48,22.38,22.48,22800.0,12.6487,12.7052,12.6487,12.7052,22800.0
2005-04-11 09:40:00,22.49,22.49,22.44,22.45,18000.0,12.7109,12.7109,12.6826,12.6883,18000.0
2005-04-11 09:45:00,22.45,22.47,22.4,22.45,23600.0,12.6883,12.6996,12.66,12.6883,23600.0
2005-04-11 09:50:00,22.46,22.46,22.43,22.45,11200.0,12.6939,12.6939,12.677,12.6883,11200.0
2005-04-11 09:55:00,22.44,22.44,22.43,22.43,6000.0,12.6826,12.6826,12.677,12.677,6000.0
2005-04-11 10:00:00,22.42,22.43,22.37,22.41,30000.0,12.6713,12.677,12.643,12.6657,30000.0
2005-04-11 10:05:00,22.42,22.43,22.41,22.43,13600.0,12.6713,12.677,12.6657,12.677,13600.0
2005-04-11 10:10:00,22.44,22.44,22.43,22.43,8800.0,12.6826,12.6826,12.677,12.677,8800.0
2005-04-11 10:15:00,22.41,22.44,22.41,22.43,2800.0,12.6657,12.6826,12.6657,12.677,2800.0
2005-04-11 10:20:00,22.42,22.44,22.41,22.44,23600.0,12.6713,12.6826,12.6657,12.6826,23600.0
2005-04-11 10:25:00,22.44,22.46,22.43,22.46,13600.0,12.6826,12.6939,12.677,12.6939,13600.0
2005-04-11 10:30:00,22.46,22.46,22.45,22.46,26000.0,12.6939,12.6939,12.6883,12.6939,26000.0
2005-04-11 10:35:00,22.46,22.47,22.42,22.42,48000.0,12.6939,12.6996,12.6713,12.6713,48000.0
2005-04-11 10:40:00,22.41,22.43,22.41,22.43,10400.0,12.6657,12.677,12.6657,12.677,10400.0
2005-04-11 10:45:00,22.41,22.41,22.4,22.4,37200.0,12.6657,12.6657,12.66,12.66,37200.0
2005-04-11 10:50:00,22.4,22.4,22.37,22.37,45600.0,12.66,12.66,12.643,12.643,45600.0
2005-04-11 10:55:00,22.36,22.37,22.35,22.36,28400.0,12.6374,12.643,12.6317,12.6374,28400.0
2005-04-11 11:00:00,22.36,22.39,22.36,22.39,30000.0,12.6374,12.6543,12.6374,12.6543,30000.0
2005-04-11 11:05:00,22.4,22.43,22.37,22.39,21600.0,12.66,12.677,12.643,12.6543,21600.0
2005-04-11 11:10:00,22.37,22.41,22.37,22.41,41600.0,12.643,12.6657,12.643,12.6657,41600.0
2005-04-11 11:15:00,22.4,22.41,22.39,22.4,15200.0,12.66,12.6657,12.6543,12.66,15200.0
2005-04-11 11:20:00,22.39,22.4,22.37,22.39,27200.0,12.6543,12.66,12.643,12.6543,27200.0
2005-04-11 11:25:00,22.39,22.42,22.39,22.41,9200.0,12.6543,12.6713,12.6543,12.6657,9200.0
2005-04-11 11:30:00,22.41,22.42,22.39,22.4,22800.0,12.6657,12.6713,12.6543,12.66,22800.0
2005-04-11 11:35:00,22.4,22.43,22.4,22.43,4400.0,12.66,12.677,12.66,12.677,4400.0
2005-04-11 11:40:00,22.43,22.43,22.41,22.41,8400.0,12.677,12.677,12.6657,12.6657,8400.0
2005-04-11 11:45:00,22.41,22.41,22.41,22.41,3200.0,12.6657,12.6657,12.6657,12.6657,3200.0
2005-04-11 11:50:00,22.42,22.46,22.42,22.42,11200.0,12.6713,12.6939,12.6713,12.6713,11200.0
2005-04-11 11:55:00,22.42,22.42,22.4,22.4,8000.0,12.6713,12.6713,12.66,12.66,8000.0
2005-04-11 12:00:00,22.4,22.44,22.4,22.44,13200.0,12.66,12.6826,12.66,12.6826,13200.0
2005-04-11 12:05:00,22.43,22.46,22.43,22.45,6400.0,12.677,12.6939,12.677,12.6883,6400.0
2005-04-11 12:10:00,22.45,22.46,22.45,22.45,10000.0,12.6883,12.6939,12.6883,12.6883,10000.0
2005-04-11 12:15:00,22.45,22.45,22.38,22.4,80400.0,12.6883,12.6883,12.6487,12.66,80400.0
2005-04-11 12:20:00,22.4,22.43,22.4,22.43,21200.0,12.66,12.677,12.66,12.677,21200.0
2005-04-11 12:25:00,22.42,22.46,22.42,22.46,11600.0,12.6713,12.6939,12.6713,12.6939,11600.0
2005-04-11 12:30:00,22.46,22.47,22.45,22.46,8400.0,12.6939,12.6996,12.6883,12.6939,8400.0
2005-04-11 12:35:00,22.45,22.45,22.45,22.45,2000.0,12.6883,12.6883,12.6883,12.6883,2000.0
2005-04-11 12:40:00,22.44,22.44,22.43,22.43,6400.0,12.6826,12.6826,12.677,12.677,6400.0
2005-04-11 12:45:00,22.43,22.43,22.41,22.41,20400.0,12.677,12.677,12.6657,12.6657,20400.0
2005-04-11 12:50:00,22.41,22.43,22.41,22.43,13200.0,12.6657,12.677,12.6657,12.677,13200.0
2005-04-11 12:55:00,22.42,22.45,22.42,22.45,16000.0,12.6713,12.6883,12.6713,12.6883,16000.0
2005-04-11 13:00:00,22.45,22.47,22.45,22.47,11600.0,12.6883,12.6996,12.6883,12.6996,11600.0
2005-04-11 13:05:00,22.47,22.47,22.42,22.43,18800.0,12.6996,12.6996,12.6713,12.677,18800.0
2005-04-11 13:10:00,22.43,22.44,22.42,22.43,14000.0,12.677,12.6826,12.6713,12.677,14000.0
2005-04-11 13:15:00,22.43,22.44,22.42,22.44,11200.0,12.677,12.6826,12.6713,12.6826,11200.0
2005-04-11 13:20:00,22.45,22.45,22.43,22.43,18800.0,12.6883,12.6883,12.677,12.677,18800.0
2005-04-11 13:25:00,22.43,22.44,22.43,22.44,9600.0,12.677,12.6826,12.677,12.6826,9600.0
2005-04-11 13:30:00,22.44,22.47,22.44,22.47,8000.0,12.6826,12.6996,12.6826,12.6996,8000.0
2005-04-11 13:35:00,22.48,22.5,22.48,22.48,27600.0,12.7052,12.7165,12.7052,12.7052,27600.0
2005-04-11 13:40:00,22.48,22.48,22.47,22.47,8800.0,12.7052,12.7052,12.6996,12.6996,8800.0
2005-04-11 13:45:00,22.47,22.48,22.45,22.45,14400.0,12.6996,12.7052,12.6883,12.6883,14400.0
2005-04-11 13:50:00,22.45,22.45,22.42,22.42,20000.0,12.6883,12.6883,12.6713,12.6713,20000.0
2005-04-11 13:55:00,22.42,22.47,22.42,22.44,23200.0,12.6713,12.6996,12.6713,12.6826,23200.0
2005-04-11 14:00:00,22.45,22.47,22.45,22.47,7200.0,12.6883,12.6996,12.6883,12.6996,7200.0
2005-04-11 14:05:00,22.47,22.48,22.46,22.48,13600.0,12.6996,12.7052,12.6939,12.7052,13600.0
2005-04-11 14:10:00,22.47,22.48,22.45,22.45,14800.0,12.6996,12.7052,12.6883,12.6883,14800.0
2005-04-11 14:15:00,22.45,22.47,22.42,22.44,44000.0,12.6883,12.6996,12.6713,12.6826,44000.0
2005-04-11 14:20:00,22.44,22.47,22.44,22.46,17200.0,12.6826,12.6996,12.6826,12.6939,17200.0
2005-04-11 14:25:00,22.46,22.46,22.44,22.44,14000.0,12.6939,12.6939,12.6826,12.6826,14000.0
2005-04-11 14:30:00,22.44,22.47,22.44,22.46,16400.0,12.6826,12.6996,12.6826,12.6939,16400.0
2005-04-11 14:35:00,22.46,22.5,22.46,22.49,9200.0,12.6939,12.7165,12.6939,12.7109,9200.0
2005-04-11 14:40:00,22.49,22.5,22.47,22.48,32400.0,12.7109,12.7165,12.6996,12.7052,32400.0
2005-04-11 14:45:00,22.49,22.52,22.49,22.5,17200.0,12.7109,12.7278,12.7109,12.7165,17200.0
2005-04-11 14:50:00,22.51,22.51,22.5,22.5,10000.0,12.7222,12.7222,12.7165,12.7165,10000.0
2005-04-11 14:55:00,22.5,22.51,22.49,22.51,12800.0,12.7165,12.7222,12.7109,12.7222,12800.0
2005-04-11 15:00:00,22.5,22.5,22.47,22.47,10400.0,12.7165,12.7165,12.6996,12.6996,10400.0
2005-04-11 15:05:00,22.47,22.51,22.47,22.51,13200.0,12.6996,12.7222,12.6996,12.7222,13200.0
2005-04-11 15:10:00,22.51,22.51,22.5,22.51,33600.0,12.7222,12.7222,12.7165,12.7222,33600.0
2005-04-11 15:15:00,22.5,22.5,22.5,22.5,4800.0,12.7165,12.7165,12.7165,12.7165,4800.0
2005-04-11 15:20:00,22.53,22.53,22.49,22.5,20400.0,12.7335,12.7335,12.7109,12.7165,20400.0
2005-04-11 15:25:00,22.49,22.52,22.49,22.52,10400.0,12.7109,12.7278,12.7109,12.7278,10400.0
2005-04-11 15:30:00,22.52,22.52,22.47,22.47,26400.0,12.7278,12.7278,12.6996,12.6996,26400.0
2005-04-11 15:35:00,22.47,22.49,22.47,22.47,27200.0,12.6996,12.7109,12.6996,12.6996,27200.0
2005-04-11 15:40:00,22.47,22.47,22.46,22.47,26800.0,12.6996,12.6996,12.6939,12.6996,26800.0
2005-04-11 15:45:00,22.47,22.5,22.47,22.48,30000.0,12.6996,12.7165,12.6996,12.7052,30000.0
2005-04-11 15:50:00,22.47,22.51,22.47,22.5,32400.0,12.6996,12.7222,12.6996,12.7165,32400.0
2005-04-11 15:55:00,22.5,22.5,22.49,22.5,38800.0,12.7165,12.7165,12.7109,12.7165,38800.0
2005-04-12 09:30:00,22.41,22.48,22.41,22.47,24400.0,12.6657,12.7052,12.6657,12.6996,24400.0
2005-04-12 09:35:00,22.47,22.48,22.45,22.47,33200.0,12.6996,12.7052,12.6883,12.6996,33200.0
2005-04-12 09:40:00,22.47,22.47,22.47,22.47,29200.0,12.6996,12.6996,12.6996,12.6996,29200.0
2005-04-12 09:45:00,22.47,22.55,22.47,22.55,43200.0,12.6996,12.7448,12.6996,12.7448,43200.0
2005-04-12 09:50:00,22.53,22.54,22.48,22.48,26400.0,12.7335,12.7391,12.7052,12.7052,26400.0
2005-04-12 09:55:00,22.46,22.46,22.43,22.43,28000.0,12.6939,12.6939,12.677,12.677,28000.0
2005-04-12 10:00:00,22.42,22.48,22.4,22.47,28800.0,12.6713,12.7052,12.66,12.6996,28800.0
2005-04-12 10:05:00,22.48,22.49,22.43,22.43,14800.0,12.7052,12.7109,12.677,12.677,14800.0
2005-04-12 10:10:00,22.45,22.47,22.41,22.47,25200.0,12.6883,12.6996,12.6657,12.6996,25200.0
2005-04-12 10:15:00,22.46,22.46,22.43,22.44,15600.0,12.6939,12.6939,12.677,12.6826,15600.0
2005-04-12 10:20:00,22.43,22.46,22.43,22.44,19600.0,12.677,12.6939,12.677,12.6826,19600.0
2005-04-12 10:25:00,22.44,22.47,22.43,22.47,21600.0,12.6826,12.6996,12.677,12.6996,21600.0
2005-04-12 10:30:00,22.45,22.47,22.44,22.45,30400.0,12.6883,12.6996,12.6826,12.6883,30400.0
2005-04-12 10:35:00,22.45,22.48,22.45,22.46,18400.0,12.6883,12.7052,12.6883,12.6939,18400.0
2005-04-12 10:40:00,22.46,22.46,22.42,22.44,47200.0,12.6939,12.6939,12.6713,12.6826,47200.0
2005-04-12 10:45:00,22.44,22.44,22.42,22.42,39600.0,12.6826,12.6826,12.6713,12.6713,39600.0
2005-04-12 10:50:00,22.47,22.47,22.42,22.45,80800.0,12.6996,12.6996,12.6713,12.6883,80800.0
2005-04-12 10:55:00,22.45,22.45,22.43,22.44,32400.0,12.6883,12.6883,12.677,12.6826,32400.0
2005-04-12 11:00:00,22.43,22.45,22.41,22.45,36000.0,12.677,12.6883,12.6657,12.6883,36000.0
2005-04-12 11:05:00,22.45,22.45,22.43,22.44,35200.0,12.6883,12.6883,12.677,12.6826,35200.0
2005-04-12 11:10:00,22.43,22.45,22.43,22.44,29200.0,12.677,12.6883,12.677,12.6826,29200.0
2005-04-12 11:15:00,22.44,22.44,22.43,22.43,22000.0,12.6826,12.6826,12.677,12.677,22000.0
2005-04-12 11:20:00,22.44,22.45,22.43,22.45,39600.0,12.6826,12.6883,12.677,12.6883,39600.0
2005-04-12 11:25:00,22.45,22.45,22.43,22.44,126400.0,12.6883,12.6883,12.677,12.6826,126400.0
2005-04-12 11:30:00,22.44,22.44,22.43,22.43,48800.0,12.6826,12.6826,12.677,12.677,48800.0
2005-04-12 11:35:00,22.43,22.46,22.42,22.45,200400.0,12.677,12.6939,12.6713,12.6883,200400.0
2005-04-12 11:40:00,22.43,22.44,22.43,22.43,50000.0,12.677,12.6826,12.677,12.677,50000.0
2005-04-12 11:45:00,22.43,22.43,22.43,22.43,30800.0,12.677,12.677,12.677,12.677,30800.0
2005-04-12 11:50:00,22.43,22.43,22.43,22.43,70400.0,12.677,12.677,12.677,12.677,70400.0
2005-04-12 11:55:00,22.42,22.43,22.41,22.42,24800.0,12.6713,12.677,12.6657,12.6713,24800.0
2005-04-12 12:00:00,22.43,22.44,22.43,22.44,54000.0,12.677,12.6826,12.677,12.6826,54000.0
2005-04-12 12:05:00,22.43,22.45,22.43,22.45,17600.0,12.677,12.6883,12.677,12.6883,17600.0
2005-04-12 12:10:00,22.47,22.47,22.46,22.46,27600.0,12.6996,12.6996,12.6939,12.6939,27600.0
2005-04-12 12:15:00,22.47,22.48,22.46,22.47,24000.0,12.6996,12.7052,12.6939,12.6996,24000.0
2005-04-12 12:20:00,22.47,22.48,22.46,22.47,83200.0,12.6996,12.7052,12.6939,12.6996,83200.0
2005-04-12 12:25:00,22.47,22.5,22.47,22.48,25200.0,12.6996,12.7165,12.6996,12.7052,25200.0
2005-04-12 12:30:00,22.48,22.5,22.48,22.5,20400.0,12.7052,12.7165,12.7052,12.7165,20400.0
2005-04-12 12:35:00,22.5,22.5,22.49,22.49,35600.0,12.7165,12.7165,12.7109,12.7109,35600.0
2005-04-12 12:40:00,22.49,22.49,22.47,22.47,30800.0,12.7109,12.7109,12.6996,12.6996,30800.0
2005-04-12 12:45:00,22.49,22.5,22.48,22.5,23600.0,12.7109,12.7165,12.7052,12.7165,23600.0
2005-04-12 12:50:00,22.49,22.5,22.48,22.49,12800.0,12.7109,12.7165,12.7052,12.7109,12800.0
2005-04-12 12:55:00,22.49,22.49,22.48,22.48,7600.0,12.7109,12.7109,12.7052,12.7052,7600.0
2005-04-12 13:00:00,22.48,22.48,22.46,22.47,11600.0,12.7052,12.7052,12.6939,12.6996,11600.0
2005-04-12 13:05:00,22.47,22.47,22.45,22.45,28000.0,12.6996,12.6996,12.6883,12.6883,28000.0
2005-04-12 13:10:00,22.46,22.48,22.45,22.47,31200.0,12.6939,12.7052,12.6883,12.6996,31200.0
2005-04-12 13:15:00,22.46,22.46,22.45,22.45,14000.0,12.6939,12.6939,12.6883,12.6883,14000.0
2005-04-12 13:20:00,22.45,22.47,22.45,22.47,25200.0,12.6883,12.6996,12.6883,12.6996,25200.0
2005-04-12 13:25:00,22.47,22.47,22.45,22.45,14400.0,12.6996,12.6996,12.6883,12.6883,14400.0
2005-04-12 13:30:00,22.44,22.44,22.43,22.44,12400.0,12.6826,12.6826,12.677,12.6826,12400.0
2005-04-12 13:35:00,22.46,22.5,22.45,22.5,29600.0,12.6939,12.7165,12.6883,12.7165,29600.0
2005-04-12 13:40:00,22.5,22.5,22.49,22.49,11600.0,12.7165,12.7165,12.7109,12.7109,11600.0
2005-04-12 13:45:00,22.49,22.49,22.47,22.47,10000.0,12.7109,12.7109,12.6996,12.6996,10000.0
2005-04-12 13:50:00,22.47,22.47,22.45,22.47,40400.0,12.6996,12.6996,12.6883,12.6996,40400.0
2005-04-12 13:55:00,22.47,22.48,22.47,22.47,10400.0,12.6996,12.7052,12.6996,12.6996,10400.0
2005-04-12 14:00:00,22.47,22.5,22.45,22.5,56400.0,12.6996,12.7165,12.6883,12.7165,56400.0
2005-04-12 14:05:00,22.5,22.5,22.49,22.49,42400.0,12.7165,12.7165,12.7109,12.7109,42400.0
2005-04-12 14:10:00,22.49,22.56,22.49,22.55,39200.0,12.7109,12.7504,12.7109,12.7448,39200.0
2005-04-12 14:15:00,22.55,22.59,22.54,22.59,71200.0,12.7448,12.7674,12.7391,12.7674,71200.0
2005-04-12 14:20:00,22.6,22.69,22.59,22.66,68400.0,12.773,12.8239,12.7674,12.8069,68400.0
2005-04-12 14:25:00,22.66,22.67,22.61,22.65,70400.0,12.8069,12.8126,12.7787,12.8013,70400.0
2005-04-12 14:30:00,22.65,22.68,22.62,22.66,33600.0,12.8013,12.8183,12.7843,12.8069,33600.0
2005-04-12 14:35:00,22.66,22.69,22.64,22.69,26400.0,12.8069,12.8239,12.7956,12.8239,26400.0
2005-04-12 14:40:00,22.7,22.75,22.66,22.73,46400.0,12.8296,12.8578,12.8069,12.8465,46400.0
2005-04-12 14:45:00,22.73,22.77,22.72,22.73,46400.0,12.8465,12.8691,12.8409,12.8465,46400.0
2005-04-12 14:50:00,22.73,22.73,22.71,22.73,20800.0,12.8465,12.8465,12.8352,12.8465,20800.0
2005-04-12 14:55:00,22.75,22.8,22.73,22.73,48800.0,12.8578,12.8861,12.8465,12.8465,48800.0
2005-04-12 15:00:00,22.73,22.81,22.71,22.81,55200.0,12.8465,12.8917,12.8352,12.8917,55200.0
2005-04-12 15:05:00,22.8,22.8,22.79,22.79,24800.0,12.8861,12.8861,12.8804,12.8804,24800.0
2005-04-12 15:10:00,22.8,22.8,22.73,22.73,42800.0,12.8861,12.8861,12.8465,12.8465,42800.0
2005-04-12 15:15:00,22.73,22.79,22.73,22.79,83600.0,12.8465,12.8804,12.8465,12.8804,83600.0
2005-04-12 15:20:00,22.79,22.81,22.79,22.79,58400.0,12.8804,12.8917,12.8804,12.8804,58400.0
2005-04-12 15:25:00,22.8,22.83,22.8,22.83,69600.0,12.8861,12.903,12.8861,12.903,69600.0
2005-04-12 15:30:00,22.83,22.88,22.83,22.84,48400.0,12.903,12.9313,12.903,12.9087,48400.0
2005-04-12 15:35:00,22.85,22.88,22.84,22.87,27600.0,12.9143,12.9313,12.9087,12.9256,27600.0
2005-04-12 15:40:00,22.87,22.87,22.85,22.85,58000.0,12.9256,12.9256,12.9143,12.9143,58000.0
2005-04-12 15:45:00,22.85,22.87,22.85,22.87,50000.0,12.9143,12.9256,12.9143,12.9256,50000.0
2005-04-12 15:50:00,22.87,22.88,22.85,22.85,111200.0,12.9256,12.9313,12.9143,12.9143,111200.0
2005-04-12 15:55:00,22.85,22.86,22.85,22.86,26400.0,12.9143,12.92,12.9143,12.92,26400.0
2005-04-13 09:30:00,22.86,22.87,22.86,22.87,19600.0,12.92,12.9256,12.92,12.9256,19600.0
2005-04-13 09:35:00,22.87,22.95,22.86,22.92,34000.0,12.9256,12.9708,12.92,12.9539,34000.0
2005-04-13 09:40:00,22.92,22.96,22.9,22.9,22400.0,12.9539,12.9765,12.9426,12.9426,22400.0
2005-04-13 09:45:00,22.9,22.9,22.88,22.88,43600.0,12.9426,12.9426,12.9313,12.9313,43600.0
2005-04-13 09:50:00,22.86,22.86,22.82,22.82,11600.0,12.92,12.92,12.8974,12.8974,11600.0
2005-04-13 09:55:00,22.8,22.84,22.8,22.84,19600.0,12.8861,12.9087,12.8861,12.9087,19600.0
2005-04-13 10:00:00,22.83,22.85,22.79,22.79,15600.0,12.903,12.9143,12.8804,12.8804,15600.0
2005-04-13 10:05:00,22.79,22.79,22.79,22.79,12000.0,12.8804,12.8804,12.8804,12.8804,12000.0
2005-04-13 10:10:00,22.8,22.83,22.8,22.83,9600.0,12.8861,12.903,12.8861,12.903,9600.0
2005-04-13 10:15:00,22.83,22.83,22.81,22.82,10800.0,12.903,12.903,12.8917,12.8974,10800.0
2005-04-13 10:20:00,22.79,22.79,22.79,22.79,5200.0,12.8804,12.8804,12.8804,12.8804,5200.0
2005-04-13 10:25:00,22.79,22.79,22.76,22.78,24000.0,12.8804,12.8804,12.8635,12.8748,24000.0
2005-04-13 10:30:00,22.78,22.9,22.78,22.9,36000.0,12.8748,12.9426,12.8748,12.9426,36000.0
2005-04-13 10:35:00,22.88,22.89,22.84,22.84,21600.0,12.9313,12.9369,12.9087,12.9087,21600.0
2005-04-13 10:40:00,22.86,22.86,22.79,22.8,20800.0,12.92,12.92,12.8804,12.8861,20800.0
2005-04-13 10:45:00,22.8,22.8,22.68,22.7,57200.0,12.8861,12.8861,12.8183,12.8296,57200.0
2005-04-13 10:50:00,22.7,22.7,22.68,22.68,7600.0,12.8296,12.8296,12.8183,12.8183,7600.0
2005-04-13 10:55:00,22.68,22.71,22.68,22.71,4400.0,12.8183,12.8352,12.8183,12.8352,4400.0
2005-04-13 11:00:00,22.7,22.7,22.69,22.69,10800.0,12.8296,12.8296,12.8239,12.8239,10800.0
2005-04-13 11:05:00,22.69,22.69,22.65,22.65,29600.0,12.8239,12.8239,12.8013,12.8013,29600.0
2005-04-13 11:10:00,22.65,22.65,22.59,22.61,53200.0,12.8013,12.8013,12.7674,12.7787,53200.0
2005-04-13 11:15:00,22.61,22.65,22.59,22.59,28000.0,12.7787,12.8013,12.7674,12.7674,28000.0
2005-04-13 11:20:00,22.58,22.58,22.54,22.54,22000.0,12.7617,12.7617,12.7391,12.7391,22000.0
2005-04-13 11:25:00,22.55,22.58,22.55,22.58,18800.0,12.7448,12.7617,12.7448,12.7617,18800.0
2005-04-13 11:30:00,22.58,22.6,22.55,22.6,36800.0,12.7617,12.773,12.7448,12.773,36800.0
2005-04-13 11:35:00,22.59,22.6,22.58,22.59,39200.0,12.7674,12.773,12.7617,12.7674,39200.0
2005-04-13 11:40:00,22.59,22.6,22.58,22.58,27600.0,12.7674,12.773,12.7617,12.7617,27600.0
2005-04-13 11:45:00,22.6,22.6,22.59,22.59,8400.0,12.773,12.773,12.7674,12.7674,8400.0
2005-04-13 11:50:00,22.59,22.59,22.58,22.58,8000.0,12.7674,12.7674,12.7617,12.7617,8000.0
2005-04-13 11:55:00,22.58,22.58,22.57,22.57,10400.0,12.7617,12.7617,12.7561,12.7561,10400.0
2005-04-13 12:00:00,22.57,22.57,22.54,22.57,18800.0,12.7561,12.7561,12.7391,12.7561,18800.0
2005-04-13 12:05:00,22.57,22.57,22.5,22.52,8800.0,12.7561,12.7561,12.7165,12.7278,8800.0
2005-04-13 12:10:00,22.54,22.6,22.54,22.57,60000.0,12.7391,12.773,12.7391,12.7561,60000.0
2005-04-13 12:15:00,22.57,22.58,22.56,22.57,23200.0,12.7561,12.7617,12.7504,12.7561,23200.0
2005-04-13 12:20:00,22.57,22.57,22.54,22.56,33600.0,12.7561,12.7561,12.7391,12.7504,33600.0
2005-04-13 12:25:00,22.57,22.57,22.57,22.57,5200.0,12.7561,12.7561,12.7561,12.7561,5200.0
2005-04-13 12:30:00,22.57,22.57,22.54,22.54,17200.0,12.7561,12.7561,12.7391,12.7391,17200.0
2005-04-13 12:35:00,22.56,22.57,22.56,22.57,12000.0,12.7504,12.7561,12.7504,12.7561,12000.0
2005-04-13 12:40:00,22.57,22.59,22.57,22.57,24000.0,12.7561,12.7674,12.7561,12.7561,24000.0
2005-04-13 12:45:00,22.57,22.57,22.56,22.56,12800.0,12.7561,12.7561,12.7504,12.7504,12800.0
2005-04-13 12:50:00,22.56,22.59,22.55,22.57,27200.0,12.7504,12.7674,12.7448,12.7561,27200.0
2005-04-13 12:55:00,22.58,22.6,22.57,22.6,21200.0,12.7617,12.773,12.7561,12.773,21200.0
2005-04-13 13:00:00,22.61,22.62,22.56,22.56,104800.0,12.7787,12.7843,12.7504,12.7504,104800.0
2005-04-13 13:05:00,22.56,22.57,22.51,22.53,47600.0,12.7504,12.7561,12.7222,12.7335,47600.0
2005-04-13 13:10:00,22.54,22.54,22.51,22.53,47600.0,12.7391,12.7391,12.7222,12.7335,47600.0
2005-04-13 13:15:00,22.53,22.56,22.53,22.54,72800.0,12.7335,12.7504,12.7335,12.7391,72800.0
2005-04-13 13:20:00,22.54,22.54,22.5,22.51,49600.0,12.7391,12.7391,12.7165,12.7222,49600.0
2005-04-13 13:25:00,22.51,22.51,22.44,22.46,95600.0,12.7222,12.7222,12.6826,12.6939,95600.0
2005-04-13 13:30:00,22.46,22.49,22.46,22.49,18400.0,12.6939,12.7109,12.6939,12.7109,18400.0
2005-04-13 13:35:00,22.48,22.48,22.47,22.47,24400.0,12.7052,12.7052,12.6996,12.6996,24400.0
2005-04-13 13:40:00,22.48,22.5,22.43,22.43,46000.0,12.7052,12.7165,12.677,12.677,46000.0
2005-04-13 13:45:00,22.43,22.46,22.42,22.42,77200.0,12.677,12.6939,12.6713,12.6713,77200.0
2005-04-13 13:50:00,22.43,22.46,22.41,22.46,67600.0,12.677,12.6939,12.6657,12.6939,67600.0
2005-04-13 13:55:00,22.45,22.46,22.45,22.46,11600.0,12.6883,12.6939,12.6883,12.6939,11600.0
2005-04-13 14:00:00,22.45,22.5,22.45,22.45,11200.0,12.6883,12.7165,12.6883,12.6883,11200.0
2005-04-13 14:05:00,22.46,22.49,22.42,22.42,28400.0,12.6939,12.7109,12.6713,12.6713,28400.0
2005-04-13 14:10:00,22.42,22.43,22.4,22.4,47600.0,12.6713,12.677,12.66,12.66,47600.0
2005-04-13 14:15:00,22.39,22.43,22.39,22.42,52000.0,12.6543,12.677,12.6543,12.6713,52000.0
2005-04-13 14:20:00,22.42,22.46,22.42,22.45,58400.0,12.6713,12.6939,12.6713,12.6883,58400.0
2005-04-13 14:25:00,22.46,22.48,22.43,22.44,25600.0,12.6939,12.7052,12.677,12.6826,25600.0
2005-04-13 14:30:00,22.44,22.45,22.38,22.45,99200.0,12.6826,12.6883,12.6487,12.6883,99200.0
2005-04-13 14:35:00,22.46,22.5,22.44,22.5,25200.0,12.6939,12.7165,12.6826,12.7165,25200.0
2005-04-13 14:40:00,22.49,22.5,22.48,22.49,18800.0,12.7109,12.7165,12.7052,12.7109,18800.0
2005-04-13 14:45:00,22.49,22.49,22.45,22.46,34000.0,12.7109,12.7109,12.6883,12.6939,34000.0
2005-04-13 14:50:00,22.46,22.48,22.43,22.43,24800.0,12.6939,12.7052,12.677,12.677,24800.0
2005-04-13 14:55:00,22.44,22.46,22.43,22.45,24000.0,12.6826,12.6939,12.677,12.6883,24000.0
2005-04-13 15:00:00,22.45,22.45,22.4,22.42,45200.0,12.6883,12.6883,12.66,12.6713,45200.0
2005-04-13 15:05:00,22.42,22.43,22.4,22.4,38000.0,12.6713,12.677,12.66,12.66,38000.0
2005-04-13 15:10:00,22.4,22.41,22.34,22.41,35600.0,12.66,12.6657,12.6261,12.6657,35600.0
2005-04-13 15:15:00,22.41,22.43,22.41,22.43,43600.0,12.6657,12.677,12.6657,12.677,43600.0
2005-04-13 15:20:00,22.43,22.43,22.42,22.43,26800.0,12.677,12.677,12.6713,12.677,26800.0
2005-04-13 15:25:00,22.43,22.46,22.43,22.44,16800.0,12.677,12.6939,12.677,12.6826,16800.0
2005-04-13 15:30:00,22.44,22.46,22.42,22.45,45600.0,12.6826,12.6939,12.6713,12.6883,45600.0
2005-04-13 15:35:00,22.45,22.45,22.43,22.43,34400.0,12.6883,12.6883,12.677,12.677,34400.0
2005-04-13 15:40:00,22.47,22.47,22.44,22.45,49200.0,12.6996,12.6996,12.6826,12.6883,49200.0
2005-04-13 15:45:00,22.47,22.52,22.47,22.52,77600.0,12.6996,12.7278,12.6996,12.7278,77600.0
2005-04-13 15:50:00,22.52,22.53,22.45,22.46,50000.0,12.7278,12.7335,12.6883,12.6939,50000.0
2005-04-13 15:55:00,22.46,22.48,22.45,22.48,11600.0,12.6939,12.7052,12.6883,12.7052,11600.0
2005-04-14 09:30:00,22.49,22.49,22.41,22.42,60000.0,12.7109,12.7109,12.6657,12.6713,60000.0
2005-04-14 09:35:00,22.42,22.44,22.4,22.41,65200.0,12.6713,12.6826,12.66,12.6657,65200.0
2005-04-14 09:40:00,22.41,22.47,22.41,22.47,17600.0,12.6657,12.6996,12.6657,12.6996,17600.0
2005-04-14 09:45:00,22.47,22.47,22.39,22.4,170800.0,12.6996,12.6996,12.6543,12.66,170800.0
2005-04-14 09:50:00,22.4,22.46,22.4,22.45,52000.0,12.66,12.6939,12.66,12.6883,52000.0
2005-04-14 09:55:00,22.47,22.49,22.47,22.49,50800.0,12.6996,12.7109,12.6996,12.7109,50800.0
2005-04-14 10:00:00,22.48,22.48,22.41,22.41,96800.0,12.7052,12.7052,12.6657,12.6657,96800.0
2005-04-14 10:05:00,22.41,22.41,22.38,22.39,40000.0,12.6657,12.6657,12.6487,12.6543,40000.0
2005-04-14 10:10:00,22.39,22.42,22.36,22.42,32000.0,12.6543,12.6713,12.6374,12.6713,32000.0
2005-04-14 10:15:00,22.43,22.43,22.39,22.4,78400.0,12.677,12.677,12.6543,12.66,78400.0
2005-04-14 10:20:00,22.42,22.43,22.42,22.43,41200.0,12.6713,12.677,12.6713,12.677,41200.0
2005-04-14 10:25:00,22.43,22.46,22.39,22.39,26400.0,12.677,12.6939,12.6543,12.6543,26400.0
2005-04-14 10:30:00,22.4,22.41,22.34,22.37,55600.0,12.66,12.6657,12.6261,12.643,55600.0
2005-04-14 10:35:00,22.38,22.4,22.36,22.36,44800.0,12.6487,12.66,12.6374,12.6374,44800.0
2005-04-14 10:40:00,22.36,22.4,22.36,22.4,73600.0,12.6374,12.66,12.6374,12.66,73600.0
2005-04-14 10:45:00,22.4,22.44,22.38,22.38,60000.0,12.66,12.6826,12.6487,12.6487,60000.0
2005-04-14 10:50:00,22.4,22.4,22.36,22.36,24000.0,12.66,12.66,12.6374,12.6374,24000.0
2005-04-14 10:55:00,22.36,22.36,22.35,22.36,24000.0,12.6374,12.6374,12.6317,12.6374,24000.0
2005-04-14 11:00:00,22.39,22.41,22.39,22.39,36000.0,12.6543,12.6657,12.6543,12.6543,36000.0
2005-04-14 11:05:00,22.4,22.44,22.4,22.44,70400.0,12.66,12.6826,12.66,12.6826,70400.0
2005-04-14 11:10:00,22.44,22.45,22.39,22.4,79600.0,12.6826,12.6883,12.6543,12.66,79600.0
2005-04-14 11:15:00,22.4,22.43,22.4,22.43,40000.0,12.66,12.677,12.66,12.677,40000.0
2005-04-14 11:20:00,22.44,22.44,22.41,22.42,16000.0,12.6826,12.6826,12.6657,12.6713,16000.0
2005-04-14 11:25:00,22.41,22.43,22.41,22.42,18000.0,12.6657,12.677,12.6657,12.6713,18000.0
2005-04-14 11:30:00,22.42,22.42,22.41,22.41,7200.0,12.6713,12.6713,12.6657,12.6657,7200.0
2005-04-14 11:35:00,22.42,22.44,22.41,22.41,35600.0,12.6713,12.6826,12.6657,12.6657,35600.0
2005-04-14 11:40:00,22.41,22.41,22.39,22.41,22800.0,12.6657,12.6657,12.6543,12.6657,22800.0
2005-04-14 11:45:00,22.41,22.45,22.41,22.42,26400.0,12.6657,12.6883,12.6657,12.6713,26400.0
2005-04-14 11:50:00,22.42,22.42,22.4,22.4,12800.0,12.6713,12.6713,12.66,12.66,12800.0
2005-04-14 11:55:00,22.4,22.41,22.39,22.39,32800.0,12.66,12.6657,12.6543,12.6543,32800.0
2005-04-14 12:00:00,22.39,22.41,22.39,22.41,18000.0,12.6543,12.6657,12.6543,12.6657,18000.0
2005-04-14 12:05:00,22.4,22.42,22.4,22.42,23200.0,12.66,12.6713,12.66,12.6713,23200.0
2005-04-14 12:10:00,22.42,22.43,22.42,22.42,10400.0,12.6713,12.677,12.6713,12.6713,10400.0
2005-04-14 12:15:00,22.42,22.42,22.39,22.39,39600.0,12.6713,12.6713,12.6543,12.6543,39600.0
2005-04-14 12:20:00,22.4,22.42,22.4,22.41,18000.0,12.66,12.6713,12.66,12.6657,18000.0
2005-04-14 12:25:00,22.41,22.43,22.41,22.41,13200.0,12.6657,12.677,12.6657,12.6657,13200.0
2005-04-14 12:30:00,22.41,22.41,22.39,22.4,25200.0,12.6657,12.6657,12.6543,12.66,25200.0
2005-04-14 12:35:00,22.4,22.43,22.4,22.42,26400.0,12.66,12.677,12.66,12.6713,26400.0
2005-04-14 12:40:00,22.42,22.42,22.4,22.42,24400.0,12.6713,12.6713,12.66,12.6713,24400.0
2005-04-14 12:45:00,22.42,22.43,22.4,22.42,23600.0,12.6713,12.677,12.66,12.6713,23600.0
2005-04-14 12:50:00,22.41,22.41,22.38,22.41,31600.0,12.6657,12.6657,12.6487,12.6657,31600.0
2005-04-14 12:55:00,22.4,22.43,22.4,22.43,27600.0,12.66,12.677,12.66,12.677,27600.0
2005-04-14 13:00:00,22.43,22.45,22.42,22.43,50800.0,12.677,12.6883,12.6713,12.677,50800.0
2005-04-14 13:05:00,22.43,22.45,22.43,22.45,19600.0,12.677,12.6883,12.677,12.6883,19600.0
2005-04-14 13:10:00,22.43,22.44,22.4,22.41,34800.0,12.677,12.6826,12.66,12.6657,34800.0
2005-04-14 13:15:00,22.42,22.43,22.38,22.4,48000.0,12.6713,12.677,12.6487,12.66,48000.0
2005-04-14 13:20:00,22.42,22.43,22.4,22.43,31200.0,12.6713,12.677,12.66,12.677,31200.0
2005-04-14 13:25:00,22.43,22.43,22.4,22.41,22400.0,12.677,12.677,12.66,12.6657,22400.0
2005-04-14 13:30:00,22.41,22.41,22.35,22.35,61200.0,12.6657,12.6657,12.6317,12.6317,61200.0
2005-04-14 13:35:00,22.35,22.48,22.33,22.47,39600.0,12.6317,12.7052,12.6204,12.6996,39600.0
2005-04-14 13:40:00,22.47,22.48,22.41,22.42,27200.0,12.6996,12.7052,12.6657,12.6713,27200.0
2005-04-14 13:45:00,22.42,22.45,22.42,22.44,19200.0,12.6713,12.6883,12.6713,12.6826,19200.0
2005-04-14 13:50:00,22.44,22.44,22.4,22.41,15600.0,12.6826,12.6826,12.66,12.6657,15600.0
2005-04-14 13:55:00,22.42,22.49,22.42,22.46,26800.0,12.6713,12.7109,12.6713,12.6939,26800.0
2005-04-14 14:00:00,22.45,22.45,22.38,22.38,26400.0,12.6883,12.6883,12.6487,12.6487,26400.0
2005-04-14 14:05:00,22.38,22.48,22.38,22.48,32400.0,12.6487,12.7052,12.6487,12.7052,32400.0
2005-04-14 14:10:00,22.49,22.58,22.49,22.58,83600.0,12.7109,12.7617,12.7109,12.7617,83600.0
2005-04-14 14:15:00,22.58,22.6,22.48,22.53,77600.0,12.7617,12.773,12.7052,12.7335,77600.0
2005-04-14 14:20:00,22.53,22.53,22.48,22.49,159600.0,12.7335,12.7335,12.7052,12.7109,159600.0
2005-04-14 14:25:00,22.48,22.48,22.41,22.46,34400.0,12.7052,12.7052,12.6657,12.6939,34400.0
2005-04-14 14:30:00,22.46,22.51,22.46,22.47,59200.0,12.6939,12.7222,12.6939,12.6996,59200.0
2005-04-14 14:35:00,22.47,22.5,22.46,22.48,41600.0,12.6996,12.7165,12.6939,12.7052,41600.0
2005-04-14 14:40:00,22.47,22.47,22.45,22.45,24400.0,12.6996,12.6996,12.6883,12.6883,24400.0
2005-04-14 14:45:00,22.45,22.53,22.44,22.49,92800.0,12.6883,12.7335,12.6826,12.7109,92800.0
2005-04-14 14:50:00,22.5,22.56,22.5,22.52,45600.0,12.7165,12.7504,12.7165,12.7278,45600.0
2005-04-14 14:55:00,22.52,22.53,22.49,22.5,62000.0,12.7278,12.7335,12.7109,12.7165,62000.0
2005-04-14 15:00:00,22.49,22.5,22.48,22.48,106400.0,12.7109,12.7165,12.7052,12.7052,106400.0
2005-04-14 15:05:00,22.49,22.49,22.44,22.44,90800.0,12.7109,12.7109,12.6826,12.6826,90800.0
2005-04-14 15:10:00,22.44,22.53,22.44,22.5,62800.0,12.6826,12.7335,12.6826,12.7165,62800.0
2005-04-14 15:15:00,22.5,22.55,22.49,22.54,62400.0,12.7165,12.7448,12.7109,12.7391,62400.0
2005-04-14 15:20:00,22.54,22.54,22.49,22.49,30000.0,12.7391,12.7391,12.7109,12.7109,30000.0
2005-04-14 15:25:00,22.49,22.5,22.48,22.5,55600.0,12.7109,12.7165,12.7052,12.7165,55600.0
2005-04-14 15:30:00,22.51,22.51,22.45,22.45,89200.0,12.7222,12.7222,12.6883,12.6883,89200.0
2005-04-14 15:35:00,22.45,22.45,22.43,22.44,68800.0,12.6883,12.6883,12.677,12.6826,68800.0
2005-04-14 15:40:00,22.44,22.44,22.41,22.42,170000.0,12.6826,12.6826,12.6657,12.6713,170000.0
2005-04-14 15:45:00,22.42,22.48,22.42,22.46,59200.0,12.6713,12.7052,12.6713,12.6939,59200.0
2005-04-14 15:50:00,22.46,22.46,22.38,22.43,75600.0,12.6939,12.6939,12.6487,12.677,75600.0
2005-04-14 15:55:00,22.44,22.52,22.44,22.47,46400.0,12.6826,12.7278,12.6826,12.6996,46400.0
2005-04-15 09:30:00,22.39,22.4,22.33,22.34,104400.0,12.6543,12.66,12.6204,12.6261,104400.0
2005-04-15 09:35:00,22.36,22.36,22.22,22.22,26000.0,12.6374,12.6374,12.5583,12.5583,26000.0
2005-04-15 09:40:00,22.23,22.5,22.23,22.39,64800.0,12.5639,12.7165,12.5639,12.6543,64800.0
2005-04-15 09:45:00,22.41,22.49,22.4,22.47,49600.0,12.6657,12.7109,12.66,12.6996,49600.0
2005-04-15 09:50:00,22.48,22.57,22.38,22.38,76000.0,12.7052,12.7561,12.6487,12.6487,76000.0
2005-04-15 09:55:00,22.37,22.38,22.28,22.28,46800.0,12.643,12.6487,12.5922,12.5922,46800.0
2005-04-15 10:00:00,22.3,22.38,22.28,22.32,44400.0,12.6035,12.6487,12.5922,12.6148,44400.0
2005-04-15 10:05:00,22.31,22.35,22.31,22.33,10000.0,12.6091,12.6317,12.6091,12.6204,10000.0
2005-04-15 10:10:00,22.32,22.33,22.27,22.3,37600.0,12.6148,12.6204,12.5865,12.6035,37600.0
2005-04-15 10:15:00,22.3,22.32,22.29,22.32,26000.0,12.6035,12.6148,12.5978,12.6148,26000.0
2005-04-15 10:20:00,22.31,22.31,22.27,22.3,41200.0,12.6091,12.6091,12.5865,12.6035,41200.0
2005-04-15 10:25:00,22.32,22.33,22.31,22.32,20800.0,12.6148,12.6204,12.6091,12.6148,20800.0
2005-04-15 10:30:00,22.3,22.32,22.29,22.3,47600.0,12.6035,12.6148,12.5978,12.6035,47600.0
2005-04-15 10:35:00,22.29,22.29,22.26,22.27,23200.0,12.5978,12.5978,12.5809,12.5865,23200.0
2005-04-15 10:40:00,22.27,22.31,22.25,22.27,49200.0,12.5865,12.6091,12.5752,12.5865,49200.0
2005-04-15 10:45:00,22.27,22.3,22.27,22.28,14400.0,12.5865,12.6035,12.5865,12.5922,14400.0
2005-04-15 10:50:00,22.28,22.29,22.28,22.28,13200.0,12.5922,12.5978,12.5922,12.5922,13200.0
2005-04-15 10:55:00,22.29,22.33,22.29,22.32,42400.0,12.5978,12.6204,12.5978,12.6148,42400.0
2005-04-15 11:00:00,22.31,22.34,22.29,22.29,27200.0,12.6091,12.6261,12.5978,12.5978,27200.0
2005-04-15 11:05:00,22.29,22.29,22.25,22.26,22800.0,12.5978,12.5978,12.5752,12.5809,22800.0
2005-04-15 11:10:00,22.26,22.26,22.19,22.21,82800.0,12.5809,12.5809,12.5413,12.5526,82800.0
2005-04-15 11:15:00,22.21,22.27,22.21,22.27,48400.0,12.5526,12.5865,12.5526,12.5865,48400.0
2005-04-15 11:20:00,22.28,22.32,22.28,22.29,10800.0,12.5922,12.6148,12.5922,12.5978,10800.0
2005-04-15 11:25:00,22.29,22.29,22.24,22.27,22800.0,12.5978,12.5978,12.5696,12.5865,22800.0
2005-04-15 11:30:00,22.26,22.27,22.23,22.24,26800.0,12.5809,12.5865,12.5639,12.5696,26800.0
2005-04-15 11:35:00,22.24,22.24,22.19,22.2,27600.0,12.5696,12.5696,12.5413,12.547,27600.0
2005-04-15 11:40:00,22.2,22.22,22.2,22.22,8000.0,12.547,12.5583,12.547,12.5583,8000.0
2005-04-15 11:45:00,22.22,22.25,22.22,22.24,24400.0,12.5583,12.5752,12.5583,12.5696,24400.0
2005-04-15 11:50:00,22.24,22.24,22.18,22.19,26400.0,12.5696,12.5696,12.5357,12.5413,26400.0
2005-04-15 11:55:00,22.19,22.2,22.19,22.2,13200.0,12.5413,12.547,12.5413,12.547,13200.0
2005-04-15 12:00:00,22.2,22.2,22.15,22.19,64000.0,12.547,12.547,12.5187,12.5413,64000.0
2005-04-15 12:05:00,22.2,22.25,22.2,22.23,35200.0,12.547,12.5752,12.547,12.5639,35200.0
2005-04-15 12:10:00,22.23,22.24,22.19,22.2,20400.0,12.5639,12.5696,12.5413,12.547,20400.0
2005-04-15 12:15:00,22.19,22.19,22.15,22.15,22800.0,12.5413,12.5413,12.5187,12.5187,22800.0
2005-04-15 12:20:00,22.14,22.21,22.14,22.21,26400.0,12.5131,12.5526,12.5131,12.5526,26400.0
2005-04-15 12:25:00,22.22,22.26,22.22,22.24,17200.0,12.5583,12.5809,12.5583,12.5696,17200.0
2005-04-15 12:30:00,22.24,22.28,22.23,22.26,36800.0,12.5696,12.5922,12.5639,12.5809,36800.0
2005-04-15 12:35:00,22.25,22.28,22.24,22.25,24800.0,12.5752,12.5922,12.5696,12.5752,24800.0
2005-04-15 12:40:00,22.27,22.31,22.27,22.29,17200.0,12.5865,12.6091,12.5865,12.5978,17200.0
2005-04-15 12:45:00,22.29,22.3,22.27,22.3,12800.0,12.5978,12.6035,12.5865,12.6035,12800.0
2005-04-15 12:50:00,22.29,22.29,22.24,22.24,23600.0,12.5978,12.5978,12.5696,12.5696,23600.0
2005-04-15 12:55:00,22.22,22.26,22.19,22.19,16800.0,12.5583,12.5809,12.5413,12.5413,16800.0
2005-04-15 13:00:00,22.2,22.2,22.17,22.2,23200.0,12.547,12.547,12.53,12.547,23200.0
2005-04-15 13:05:00,22.19,22.2,22.17,22.2,18400.0,12.5413,12.547,12.53,12.547,18400.0
2005-04-15 13:10:00,22.18,22.19,22.16,22.17,25600.0,12.5357,12.5413,12.5244,12.53,25600.0
2005-04-15 13:15:00,22.16,22.16,22.16,22.16,5600.0,12.5244,12.5244,12.5244,12.5244,5600.0
2005-04-15 13:20:00,22.17,22.22,22.17,22.22,18400.0,12.53,12.5583,12.53,12.5583,18400.0
2005-04-15 13:25:00,22.22,22.26,22.22,22.25,12400.0,12.5583,12.5809,12.5583,12.5752,12400.0
2005-04-15 13:30:00,22.25,22.25,22.22,22.23,20000.0,12.5752,12.5752,12.5583,12.5639,20000.0
2005-04-15 13:35:00,22.24,22.25,22.22,22.22,12000.0,12.5696,12.5752,12.5583,12.5583,12000.0
2005-04-15 13:40:00,22.22,22.25,22.22,22.24,17600.0,12.5583,12.5752,12.5583,12.5696,17600.0
2005-04-15 13:45:00,22.24,22.24,22.21,22.21,4800.0,12.5696,12.5696,12.5526,12.5526,4800.0
2005-04-15 13:50:00,22.21,22.21,22.19,22.2,24000.0,12.5526,12.5526,12.5413,12.547,24000.0
2005-04-15 13:55:00,22.19,22.19,22.17,22.17,41200.0,12.5413,12.5413,12.53,12.53,41200.0
2005-04-15 14:00:00,22.17,22.18,22.15,22.16,70400.0,12.53,12.5357,12.5187,12.5244,70400.0
2005-04-15 14:05:00,22.14,22.18,22.14,22.18,50800.0,12.5131,12.5357,12.5131,12.5357,50800.0
2005-04-15 14:10:00,22.18,22.18,22.16,22.16,22000.0,12.5357,12.5357,12.5244,12.5244,22000.0
2005-04-15 14:15:00,22.16,22.26,22.16,22.23,43200.0,12.5244,12.5809,12.5244,12.5639,43200.0
2005-04-15 14:20:00,22.23,22.24,22.17,22.17,26800.0,12.5639,12.5696,12.53,12.53,26800.0
2005-04-15 14:25:00,22.17,22.18,22.17,22.17,35600.0,12.53,12.5357,12.53,12.53,35600.0
2005-04-15 14:30:00,22.17,22.18,22.17,22.17,46800.0,12.53,12.5357,12.53,12.53,46800.0
2005-04-15 14:35:00,22.17,22.17,22.15,22.16,37200.0,12.53,12.53,12.5187,12.5244,37200.0
2005-04-15 14:40:00,22.16,22.16,22.13,22.13,57200.0,12.5244,12.5244,12.5074,12.5074,57200.0
2005-04-15 14:45:00,22.14,22.15,22.13,22.13,33200.0,12.5131,12.5187,12.5074,12.5074,33200.0
2005-04-15 14:50:00,22.13,22.13,22.11,22.11,69200.0,12.5074,12.5074,12.4961,12.4961,69200.0
2005-04-15 14:55:00,22.11,22.15,22.09,22.15,57600.0,12.4961,12.5187,12.4848,12.5187,57600.0
2005-04-15 15:00:00,22.17,22.19,22.16,22.17,30000.0,12.53,12.5413,12.5244,12.53,30000.0
2005-04-15 15:05:00,22.17,22.17,22.1,22.11,20800.0,12.53,12.53,12.4904,12.4961,20800.0
2005-04-15 15:10:00,22.09,22.1,22.08,22.09,30800.0,12.4848,12.4904,12.4791,12.4848,30800.0
2005-04-15 15:15:00,22.09,22.1,22.04,22.05,30400.0,12.4848,12.4904,12.4565,12.4622,30400.0
2005-04-15 15:20:00,22.05,22.05,22.0,22.03,51600.0,12.4622,12.4622,12.4339,12.4509,51600.0
2005-04-15 15:25:00,22.03,22.05,22.0,22.01,66800.0,12.4509,12.4622,12.4339,12.4396,66800.0
2005-04-15 15:30:00,22.01,22.08,22.01,22.08,46800.0,12.4396,12.4791,12.4396,12.4791,46800.0
2005-04-15 15:35:00,22.08,22.08,22.01,22.01,56000.0,12.4791,12.4791,12.4396,12.4396,56000.0
2005-04-15 15:40:00,22.01,22.03,22.0,22.03,54000.0,12.4396,12.4509,12.4339,12.4509,54000.0
2005-04-15 15:45:00,22.03,22.03,21.95,21.95,63600.0,12.4509,12.4509,12.4057,12.4057,63600.0
2005-04-15 15:50:00,21.95,21.95,21.88,21.88,110000.0,12.4057,12.4057,12.3661,12.3661,110000.0
2005-04-15 15:55:00,21.88,21.92,21.88,21.91,138000.0,12.3661,12.3887,12.3661,12.3831,138000.0
2005-04-18 09:30:00,21.97,22.05,21.97,21.98,49600.0,12.417,12.4622,12.417,12.4226,49600.0
2005-04-18 09:35:00,21.98,21.99,21.93,21.93,38000.0,12.4226,12.4283,12.3944,12.3944,38000.0
2005-04-18 09:40:00,21.93,21.96,21.92,21.96,24400.0,12.3944,12.4113,12.3887,12.4113,24400.0
2005-04-18 09:45:00,21.96,21.98,21.88,21.89,33200.0,12.4113,12.4226,12.3661,12.3718,33200.0
2005-04-18 09:50:00,21.89,21.99,21.89,21.97,41600.0,12.3718,12.4283,12.3718,12.417,41600.0
2005-04-18 09:55:00,21.95,21.98,21.88,21.96,43200.0,12.4057,12.4226,12.3661,12.4113,43200.0
2005-04-18 10:00:00,21.95,21.98,21.95,21.96,41200.0,12.4057,12.4226,12.4057,12.4113,41200.0
2005-04-18 10:05:00,21.96,21.99,21.96,21.99,18800.0,12.4113,12.4283,12.4113,12.4283,18800.0
2005-04-18 10:10:00,21.99,22.02,21.99,22.02,44400.0,12.4283,12.4452,12.4283,12.4452,44400.0
2005-04-18 10:15:00,22.02,22.03,22.0,22.02,29200.0,12.4452,12.4509,12.4339,12.4452,29200.0
2005-04-18 10:20:00,22.02,22.03,22.02,22.02,7600.0,12.4452,12.4509,12.4452,12.4452,7600.0
2005-04-18 10:25:00,22.02,22.02,22.0,22.02,39200.0,12.4452,12.4452,12.4339,12.4452,39200.0
2005-04-18 10:30:00,22.02,22.03,22.01,22.02,22800.0,12.4452,12.4509,12.4396,12.4452,22800.0
2005-04-18 10:35:00,22.01,22.02,22.0,22.02,11600.0,12.4396,12.4452,12.4339,12.4452,11600.0
2005-04-18 10:40:00,22.0,22.01,22.0,22.0,42400.0,12.4339,12.4396,12.4339,12.4339,42400.0
2005-04-18 10:45:00,22.02,22.02,22.0,22.01,36800.0,12.4452,12.4452,12.4339,12.4396,36800.0
2005-04-18 10:50:00,22.01,22.01,21.99,22.0,60800.0,12.4396,12.4396,12.4283,12.4339,60800.0
2005-04-18 10:55:00,22.0,22.04,22.0,22.03,74400.0,12.4339,12.4565,12.4339,12.4509,74400.0
2005-04-18 11:00:00,22.03,22.05,22.01,22.02,28000.0,12.4509,12.4622,12.4396,12.4452,28000.0
2005-04-18 11:05:00,22.02,22.03,22.0,22.01,36000.0,12.4452,12.4509,12.4339,12.4396,36000.0
2005-04-18 11:10:00,22.01,22.04,22.01,22.03,34000.0,12.4396,12.4565,12.4396,12.4509,34000.0
2005-04-18 11:15:00,22.03,22.04,22.02,22.04,47200.0,12.4509,12.4565,12.4452,12.4565,47200.0
2005-04-18 11:20:00,22.03,22.06,22.02,22.04,40400.0,12.4509,12.4678,12.4452,12.4565,40400.0
2005-04-18 11:25:00,22.04,22.06,22.04,22.05,32800.0,12.4565,12.4678,12.4565,12.4622,32800.0
2005-04-18 11:30:00,22.04,22.06,22.03,22.05,29200.0,12.4565,12.4678,12.4509,12.4622,29200.0
2005-04-18 11:35:00,22.05,22.07,22.05,22.07,73600.0,12.4622,12.4735,12.4622,12.4735,73600.0
2005-04-18 11:40:00,22.07,22.07,22.05,22.06,87600.0,12.4735,12.4735,12.4622,12.4678,87600.0
2005-04-18 11:45:00,22.05,22.08,22.05,22.06,58000.0,12.4622,12.4791,12.4622,12.4678,58000.0
2005-04-18 11:50:00,22.06,22.08,22.05,22.07,32800.0,12.4678,12.4791,12.4622,12.4735,32800.0
2005-04-18 11:55:00,22.07,22.11,22.06,22.11,278000.0,12.4735,12.4961,12.4678,12.4961,278000.0
2005-04-18 12:00:00,22.11,22.12,22.09,22.09,24800.0,12.4961,12.5018,12.4848,12.4848,24800.0
2005-04-18 12:05:00,22.1,22.11,22.09,22.1,23200.0,12.4904,12.4961,12.4848,12.4904,23200.0
2005-04-18 12:10:00,22.11,22.11,22.09,22.11,58000.0,12.4961,12.4961,12.4848,12.4961,58000.0
2005-04-18 12:15:00,22.11,22.11,22.07,22.07,60000.0,12.4961,12.4961,12.4735,12.4735,60000.0
2005-04-18 12:20:00,22.07,22.09,22.06,22.09,36400.0,12.4735,12.4848,12.4678,12.4848,36400.0
2005-04-18 12:25:00,22.09,22.1,22.08,22.1,91600.0,12.4848,12.4904,12.4791,12.4904,91600.0
2005-04-18 12:30:00,22.1,22.1,22.08,22.09,60400.0,12.4904,12.4904,12.4791,12.4848,60400.0
2005-04-18 12:35:00,22.08,22.11,22.08,22.09,81600.0,12.4791,12.4961,12.4791,12.4848,81600.0
2005-04-18 12:40:00,22.08,22.1,22.08,22.09,15200.0,12.4791,12.4904,12.4791,12.4848,15200.0
2005-04-18 12:45:00,22.09,22.12,22.09,22.11,32400.0,12.4848,12.5018,12.4848,12.4961,32400.0
2005-04-18 12:50:00,22.1,22.13,22.09,22.13,29600.0,12.4904,12.5074,12.4848,12.5074,29600.0
2005-04-18 12:55:00,22.13,22.21,22.13,22.21,35200.0,12.5074,12.5526,12.5074,12.5526,35200.0
2005-04-18 13:00:00,22.2,22.21,22.19,22.19,20400.0,12.547,12.5526,12.5413,12.5413,20400.0
2005-04-18 13:05:00,22.19,22.2,22.14,22.14,27600.0,12.5413,12.547,12.5131,12.5131,27600.0
2005-04-18 13:10:00,22.14,22.15,22.13,22.14,19600.0,12.5131,12.5187,12.5074,12.5131,19600.0
2005-04-18 13:15:00,22.13,22.14,22.13,22.13,22800.0,12.5074,12.5131,12.5074,12.5074,22800.0
2005-04-18 13:20:00,22.12,22.17,22.12,22.17,28800.0,12.5018,12.53,12.5018,12.53,28800.0
2005-04-18 13:25:00,22.17,22.18,22.15,22.15,26400.0,12.53,12.5357,12.5187,12.5187,26400.0
2005-04-18 13:30:00,22.15,22.15,22.12,22.12,10000.0,12.5187,12.5187,12.5018,12.5018,10000.0
2005-04-18 13:35:00,22.12,22.13,22.09,22.09,32000.0,12.5018,12.5074,12.4848,12.4848,32000.0
2005-04-18 13:40:00,22.09,22.1,22.08,22.08,28000.0,12.4848,12.4904,12.4791,12.4791,28000.0
2005-04-18 13:45:00,22.08,22.14,22.08,22.14,37600.0,12.4791,12.5131,12.4791,12.5131,37600.0
2005-04-18 13:50:00,22.14,22.14,22.13,22.13,16400.0,12.5131,12.5131,12.5074,12.5074,16400.0
2005-04-18 13:55:00,22.14,22.14,22.11,22.13,47600.0,12.5131,12.5131,12.4961,12.5074,47600.0
2005-04-18 14:00:00,22.13,22.14,22.13,22.14,15200.0,12.5074,12.5131,12.5074,12.5131,15200.0
2005-04-18 14:05:00,22.15,22.18,22.15,22.16,17600.0,12.5187,12.5357,12.5187,12.5244,17600.0
2005-04-18 14:10:00,22.15,22.15,22.13,22.13,45600.0,12.5187,12.5187,12.5074,12.5074,45600.0
2005-04-18 14:15:00,22.13,22.14,22.12,22.14,43600.0,12.5074,12.5131,12.5018,12.5131,43600.0
2005-04-18 14:20:00,22.13,22.16,22.13,22.15,22000.0,12.5074,12.5244,12.5074,12.5187,22000.0
2005-04-18 14:25:00,22.15,22.16,22.14,22.15,16000.0,12.5187,12.5244,12.5131,12.5187,16000.0
2005-04-18 14:30:00,22.15,22.16,22.15,22.16,12000.0,12.5187,12.5244,12.5187,12.5244,12000.0
2005-04-18 14:35:00,22.16,22.16,22.15,22.15,11200.0,12.5244,12.5244,12.5187,12.5187,11200.0
2005-04-18 14:40:00,22.15,22.15,22.12,22.13,77200.0,12.5187,12.5187,12.5018,12.5074,77200.0
2005-04-18 14:45:00,22.12,22.14,22.12,22.14,28000.0,12.5018,12.5131,12.5018,12.5131,28000.0
2005-04-18 14:50:00,22.14,22.15,22.13,22.15,20400.0,12.5131,12.5187,12.5074,12.5187,20400.0
2005-04-18 14:55:00,22.15,22.17,22.14,22.17,16800.0,12.5187,12.53,12.5131,12.53,16800.0
2005-04-18 15:00:00,22.17,22.18,22.16,22.17,49600.0,12.53,12.5357,12.5244,12.53,49600.0
2005-04-18 15:05:00,22.17,22.17,22.16,22.16,27600.0,12.53,12.53,12.5244,12.5244,27600.0
2005-04-18 15:10:00,22.16,22.16,22.14,22.16,59600.0,12.5244,12.5244,12.5131,12.5244,59600.0
2005-04-18 15:15:00,22.16,22.18,22.16,22.18,30400.0,12.5244,12.5357,12.5244,12.5357,30400.0
2005-04-18 15:20:00,22.17,22.2,22.17,22.2,39200.0,12.53,12.547,12.53,12.547,39200.0
2005-04-18 15:25:00,22.2,22.2,22.19,22.19,228800.0,12.547,12.547,12.5413,12.5413,228800.0
2005-04-18 15:30:00,22.19,22.19,22.18,22.18,50000.0,12.5413,12.5413,12.5357,12.5357,50000.0
2005-04-18 15:35:00,22.18,22.18,22.15,22.17,49200.0,12.5357,12.5357,12.5187,12.53,49200.0
2005-04-18 15:40:00,22.18,22.22,22.17,22.17,58400.0,12.5357,12.5583,12.53,12.53,58400.0
2005-04-18 15:45:00,22.17,22.17,22.15,22.16,36800.0,12.53,12.53,12.5187,12.5244,36800.0
2005-04-18 15:50:00,22.16,22.21,22.16,22.21,92400.0,12.5244,12.5526,12.5244,12.5526,92400.0
2005-04-18 15:55:00,22.21,22.21,22.19,22.19,48800.0,12.5526,12.5526,12.5413,12.5413,48800.0
2005-04-19 09:35:00,22.18,22.2,22.16,22.2,62800.0,12.5357,12.547,12.5244,12.547,62800.0
2005-04-19 09:40:00,22.2,22.25,22.19,22.25,33200.0,12.547,12.5752,12.5413,12.5752,33200.0
2005-04-19 09:45:00,22.27,22.38,22.27,22.38,95600.0,12.5865,12.6487,12.5865,12.6487,95600.0
2005-04-19 09:50:00,22.38,22.38,22.36,22.38,117200.0,12.6487,12.6487,12.6374,12.6487,117200.0
2005-04-19 09:55:00,22.38,22.44,22.38,22.41,89200.0,12.6487,12.6826,12.6487,12.6657,89200.0
2005-04-19 10:00:00,22.41,22.42,22.41,22.41,80400.0,12.6657,12.6713,12.6657,12.6657,80400.0
2005-04-19 10:05:00,22.41,22.41,22.39,22.4,40000.0,12.6657,12.6657,12.6543,12.66,40000.0
2005-04-19 10:10:00,22.4,22.43,22.4,22.41,65600.0,12.66,12.677,12.66,12.6657,65600.0
2005-04-19 10:15:00,22.41,22.45,22.41,22.45,9200.0,12.6657,12.6883,12.6657,12.6883,9200.0
2005-04-19 10:20:00,22.45,22.45,22.42,22.44,66800.0,12.6883,12.6883,12.6713,12.6826,66800.0
2005-04-19 10:25:00,22.44,22.49,22.44,22.45,50000.0,12.6826,12.7109,12.6826,12.6883,50000.0
2005-04-19 10:30:00,22.46,22.46,22.43,22.45,32800.0,12.6939,12.6939,12.677,12.6883,32800.0
2005-04-19 10:35:00,22.45,22.46,22.43,22.46,20000.0,12.6883,12.6939,12.677,12.6939,20000.0
2005-04-19 10:40:00,22.46,22.46,22.43,22.43,26400.0,12.6939,12.6939,12.677,12.677,26400.0
2005-04-19 10:45:00,22.43,22.46,22.42,22.46,54800.0,12.677,12.6939,12.6713,12.6939,54800.0
2005-04-19 10:50:00,22.45,22.47,22.45,22.46,41600.0,12.6883,12.6996,12.6883,12.6939,41600.0
2005-04-19 10:55:00,22.46,22.51,22.44,22.51,138400.0,12.6939,12.7222,12.6826,12.7222,138400.0
2005-04-19 11:00:00,22.54,22.54,22.5,22.51,67600.0,12.7391,12.7391,12.7165,12.7222,67600.0
2005-04-19 11:05:00,22.51,22.52,22.49,22.52,38000.0,12.7222,12.7278,12.7109,12.7278,38000.0
2005-04-19 11:10:00,22.52,22.53,22.51,22.52,24000.0,12.7278,12.7335,12.7222,12.7278,24000.0
2005-04-19 11:15:00,22.52,22.55,22.5,22.55,31200.0,12.7278,12.7448,12.7165,12.7448,31200.0
2005-04-19 11:20:00,22.55,22.57,22.54,22.57,40400.0,12.7448,12.7561,12.7391,12.7561,40400.0
2005-04-19 11:25:00,22.57,22.57,22.55,22.57,14400.0,12.7561,12.7561,12.7448,12.7561,14400.0
2005-04-19 11:30:00,22.56,22.56,22.55,22.55,14800.0,12.7504,12.7504,12.7448,12.7448,14800.0
2005-04-19 11:35:00,22.53,22.53,22.52,22.53,16400.0,12.7335,12.7335,12.7278,12.7335,16400.0
2005-04-19 11:40:00,22.52,22.52,22.47,22.47,47600.0,12.7278,12.7278,12.6996,12.6996,47600.0
2005-04-19 11:45:00,22.47,22.48,22.46,22.48,16000.0,12.6996,12.7052,12.6939,12.7052,16000.0
2005-04-19 11:50:00,22.47,22.47,22.47,22.47,18800.0,12.6996,12.6996,12.6996,12.6996,18800.0
2005-04-19 11:55:00,22.47,22.49,22.47,22.49,31600.0,12.6996,12.7109,12.6996,12.7109,31600.0
2005-04-19 12:00:00,22.48,22.48,22.47,22.48,12800.0,12.7052,12.7052,12.6996,12.7052,12800.0
2005-04-19 12:05:00,22.47,22.51,22.47,22.5,20400.0,12.6996,12.7222,12.6996,12.7165,20400.0
2005-04-19 12:10:00,22.5,22.54,22.5,22.5,26000.0,12.7165,12.7391,12.7165,12.7165,26000.0
2005-04-19 12:15:00,22.5,22.5,22.47,22.48,15200.0,12.7165,12.7165,12.6996,12.7052,15200.0
2005-04-19 12:20:00,22.47,22.48,22.43,22.43,25200.0,12.6996,12.7052,12.677,12.677,25200.0
2005-04-19 12:25:00,22.43,22.44,22.42,22.43,58000.0,12.677,12.6826,12.6713,12.677,58000.0
2005-04-19 12:30:00,22.44,22.45,22.43,22.43,13600.0,12.6826,12.6883,12.677,12.677,13600.0
2005-04-19 12:35:00,22.43,22.43,22.43,22.43,13200.0,12.677,12.677,12.677,12.677,13200.0
2005-04-19 12:40:00,22.43,22.45,22.43,22.45,10000.0,12.677,12.6883,12.677,12.6883,10000.0
2005-04-19 12:45:00,22.45,22.46,22.45,22.45,11200.0,12.6883,12.6939,12.6883,12.6883,11200.0
2005-04-19 12:50:00,22.45,22.45,22.44,22.44,13200.0,12.6883,12.6883,12.6826,12.6826,13200.0
2005-04-19 12:55:00,22.43,22.43,22.41,22.43,34400.0,12.677,12.677,12.6657,12.677,34400.0
2005-04-19 13:00:00,22.43,22.43,22.42,22.43,19200.0,12.677,12.677,12.6713,12.677,19200.0
2005-04-19 13:05:00,22.43,22.45,22.42,22.45,12400.0,12.677,12.6883,12.6713,12.6883,12400.0
2005-04-19 13:10:00,22.45,22.46,22.44,22.45,24000.0,12.6883,12.6939,12.6826,12.6883,24000.0
2005-04-19 13:15:00,22.45,22.45,22.42,22.43,56000.0,12.6883,12.6883,12.6713,12.677,56000.0
2005-04-19 13:20:00,22.43,22.48,22.43,22.47,41200.0,12.677,12.7052,12.677,12.6996,41200.0
2005-04-19 13:25:00,22.47,22.5,22.47,22.5,28800.0,12.6996,12.7165,12.6996,12.7165,28800.0
2005-04-19 13:30:00,22.5,22.5,22.49,22.5,20000.0,12.7165,12.7165,12.7109,12.7165,20000.0
2005-04-19 13:35:00,22.5,22.5,22.5,22.5,31200.0,12.7165,12.7165,12.7165,12.7165,31200.0
2005-04-19 13:40:00,22.5,22.52,22.5,22.52,36400.0,12.7165,12.7278,12.7165,12.7278,36400.0
2005-04-19 13:45:00,22.51,22.55,22.51,22.53,30800.0,12.7222,12.7448,12.7222,12.7335,30800.0
2005-04-19 13:50:00,22.53,22.55,22.52,22.53,17600.0,12.7335,12.7448,12.7278,12.7335,17600.0
2005-04-19 13:55:00,22.54,22.55,22.53,22.54,31600.0,12.7391,12.7448,12.7335,12.7391,31600.0
2005-04-19 14:00:00,22.55,22.55,22.47,22.47,30400.0,12.7448,12.7448,12.6996,12.6996,30400.0
2005-04-19 14:05:00,22.47,22.49,22.47,22.49,17200.0,12.6996,12.7109,12.6996,12.7109,17200.0
2005-04-19 14:10:00,22.49,22.5,22.48,22.49,18000.0,12.7109,12.7165,12.7052,12.7109,18000.0
2005-04-19 14:15:00,22.49,22.5,22.48,22.5,24800.0,12.7109,12.7165,12.7052,12.7165,24800.0
2005-04-19 14:20:00,22.5,22.5,22.47,22.49,32000.0,12.7165,12.7165,12.6996,12.7109,32000.0
2005-04-19 14:25:00,22.49,22.52,22.49,22.51,26000.0,12.7109,12.7278,12.7109,12.7222,26000.0
2005-04-19 14:30:00,22.51,22.51,22.48,22.49,20800.0,12.7222,12.7222,12.7052,12.7109,20800.0
2005-04-19 14:35:00,22.49,22.5,22.47,22.47,26000.0,12.7109,12.7165,12.6996,12.6996,26000.0
2005-04-19 14:40:00,22.47,22.49,22.47,22.48,16000.0,12.6996,12.7109,12.6996,12.7052,16000.0
2005-04-19 14:45:00,22.48,22.48,22.46,22.46,15200.0,12.7052,12.7052,12.6939,12.6939,15200.0
2005-04-19 14:50:00,22.46,22.5,22.45,22.5,32400.0,12.6939,12.7165,12.6883,12.7165,32400.0
2005-04-19 14:55:00,22.5,22.51,22.49,22.49,27600.0,12.7165,12.7222,12.7109,12.7109,27600.0
2005-04-19 15:00:00,22.49,22.5,22.49,22.49,23200.0,12.7109,12.7165,12.7109,12.7109,23200.0
2005-04-19 15:05:00,22.49,22.49,22.47,22.49,56400.0,12.7109,12.7109,12.6996,12.7109,56400.0
2005-04-19 15:10:00,22.49,22.5,22.49,22.5,35200.0,12.7109,12.7165,12.7109,12.7165,35200.0
2005-04-19 15:15:00,22.5,22.54,22.5,22.54,217600.0,12.7165,12.7391,12.7165,12.7391,217600.0
2005-04-19 15:20:00,22.54,22.55,22.52,22.53,76000.0,12.7391,12.7448,12.7278,12.7335,76000.0
2005-04-19 15:25:00,22.53,22.55,22.53,22.55,84000.0,12.7335,12.7448,12.7335,12.7448,84000.0
2005-04-19 15:30:00,22.54,22.58,22.54,22.57,153200.0,12.7391,12.7617,12.7391,12.7561,153200.0
2005-04-19 15:35:00,22.57,22.58,22.56,22.57,146400.0,12.7561,12.7617,12.7504,12.7561,146400.0
2005-04-19 15:40:00,22.57,22.59,22.56,22.58,58400.0,12.7561,12.7674,12.7504,12.7617,58400.0
2005-04-19 15:45:00,22.63,22.63,22.6,22.62,196800.0,12.79,12.79,12.773,12.7843,196800.0
2005-04-19 15:50:00,22.62,22.63,22.61,22.61,108800.0,12.7843,12.79,12.7787,12.7787,108800.0
2005-04-19 15:55:00,22.61,22.61,22.43,22.56,43200.0,12.7787,12.7787,12.677,12.7504,43200.0
2005-04-20 09:35:00,22.6,22.6,22.58,22.59,69600.0,12.773,12.773,12.7617,12.7674,69600.0
2005-04-20 09:40:00,22.59,22.69,22.59,22.69,57600.0,12.7674,12.8239,12.7674,12.8239,57600.0
2005-04-20 09:45:00,22.69,22.71,22.68,22.69,80000.0,12.8239,12.8352,12.8183,12.8239,80000.0
2005-04-20 09:50:00,22.69,22.69,22.65,22.66,50000.0,12.8239,12.8239,12.8013,12.8069,50000.0
2005-04-20 09:55:00,22.66,22.66,22.65,22.66,48800.0,12.8069,12.8069,12.8013,12.8069,48800.0
2005-04-20 10:00:00,22.66,22.73,22.66,22.73,109600.0,12.8069,12.8465,12.8069,12.8465,109600.0
2005-04-20 10:05:00,22.73,22.75,22.73,22.75,164000.0,12.8465,12.8578,12.8465,12.8578,164000.0
2005-04-20 10:10:00,22.74,22.75,22.74,22.75,68400.0,12.8522,12.8578,12.8522,12.8578,68400.0
2005-04-20 10:15:00,22.74,22.81,22.74,22.8,95600.0,12.8522,12.8917,12.8522,12.8861,95600.0
2005-04-20 10:20:00,22.8,22.83,22.79,22.83,104400.0,12.8861,12.903,12.8804,12.903,104400.0
2005-04-20 10:25:00,22.82,22.84,22.82,22.83,66000.0,12.8974,12.9087,12.8974,12.903,66000.0
2005-04-20 10:30:00,22.83,22.85,22.83,22.85,207200.0,12.903,12.9143,12.903,12.9143,207200.0
2005-04-20 10:35:00,22.86,22.92,22.86,22.86,139600.0,12.92,12.9539,12.92,12.92,139600.0
2005-04-20 10:40:00,22.86,22.86,22.83,22.86,96000.0,12.92,12.92,12.903,12.92,96000.0
2005-04-20 10:45:00,22.86,22.9,22.86,22.89,86400.0,12.92,12.9426,12.92,12.9369,86400.0
2005-04-20 10:50:00,22.89,22.94,22.88,22.94,116000.0,12.9369,12.9652,12.9313,12.9652,116000.0
2005-04-20 10:55:00,22.95,22.97,22.93,22.97,95600.0,12.9708,12.9822,12.9595,12.9822,95600.0
2005-04-20 11:00:00,22.97,23.08,22.97,23.08,148800.0,12.9822,13.0443,12.9822,13.0443,148800.0
2005-04-20 11:05:00,23.08,23.09,23.07,23.07,78400.0,13.0443,13.05,13.0387,13.0387,78400.0
2005-04-20 11:10:00,23.07,23.07,23.05,23.05,22800.0,13.0387,13.0387,13.0274,13.0274,22800.0
2005-04-20 11:15:00,23.05,23.05,23.03,23.04,104000.0,13.0274,13.0274,13.0161,13.0217,104000.0
2005-04-20 11:20:00,23.04,23.04,23.01,23.03,60000.0,13.0217,13.0217,13.0048,13.0161,60000.0
2005-04-20 11:25:00,23.03,23.03,23.0,23.02,66000.0,13.0161,13.0161,12.9991,13.0104,66000.0
2005-04-20 11:30:00,23.02,23.03,23.02,23.03,54800.0,13.0104,13.0161,13.0104,13.0161,54800.0
2005-04-20 11:35:00,23.03,23.04,23.02,23.02,61200.0,13.0161,13.0217,13.0104,13.0104,61200.0
2005-04-20 11:40:00,23.02,23.06,23.02,23.06,53200.0,13.0104,13.033,13.0104,13.033,53200.0
2005-04-20 11:45:00,23.06,23.06,23.03,23.03,50400.0,13.033,13.033,13.0161,13.0161,50400.0
2005-04-20 11:50:00,23.03,23.04,23.03,23.03,76000.0,13.0161,13.0217,13.0161,13.0161,76000.0
2005-04-20 11:55:00,23.02,23.02,23.0,23.0,71200.0,13.0104,13.0104,12.9991,12.9991,71200.0
2005-04-20 12:00:00,23.0,23.0,22.95,22.97,76800.0,12.9991,12.9991,12.9708,12.9822,76800.0
2005-04-20 12:05:00,22.96,22.96,22.91,22.92,54800.0,12.9765,12.9765,12.9482,12.9539,54800.0
2005-04-20 12:10:00,22.92,22.92,22.9,22.9,56400.0,12.9539,12.9539,12.9426,12.9426,56400.0
2005-04-20 12:15:00,22.9,22.9,22.9,22.9,17600.0,12.9426,12.9426,12.9426,12.9426,17600.0
2005-04-20 12:20:00,22.9,22.91,22.9,22.91,63200.0,12.9426,12.9482,12.9426,12.9482,63200.0
2005-04-20 12:25:00,22.89,22.89,22.86,22.87,34400.0,12.9369,12.9369,12.92,12.9256,34400.0
2005-04-20 12:30:00,22.87,22.88,22.85,22.85,43200.0,12.9256,12.9313,12.9143,12.9143,43200.0
2005-04-20 12:35:00,22.85,22.85,22.83,22.83,34000.0,12.9143,12.9143,12.903,12.903,34000.0
2005-04-20 12:40:00,22.83,22.84,22.82,22.84,51600.0,12.903,12.9087,12.8974,12.9087,51600.0
2005-04-20 12:45:00,22.84,22.87,22.84,22.86,33200.0,12.9087,12.9256,12.9087,12.92,33200.0
2005-04-20 12:50:00,22.85,22.86,22.83,22.83,36000.0,12.9143,12.92,12.903,12.903,36000.0
2005-04-20 12:55:00,22.83,22.85,22.83,22.84,49600.0,12.903,12.9143,12.903,12.9087,49600.0
2005-04-20 13:00:00,22.84,22.86,22.83,22.84,54800.0,12.9087,12.92,12.903,12.9087,54800.0
2005-04-20 13:05:00,22.84,22.84,22.83,22.83,46400.0,12.9087,12.9087,12.903,12.903,46400.0
2005-04-20 13:10:00,22.83,22.83,22.8,22.8,55600.0,12.903,12.903,12.8861,12.8861,55600.0
2005-04-20 13:15:00,22.8,22.8,22.78,22.79,100800.0,12.8861,12.8861,12.8748,12.8804,100800.0
2005-04-20 13:20:00,22.79,22.79,22.75,22.75,136000.0,12.8804,12.8804,12.8578,12.8578,136000.0
2005-04-20 13:25:00,22.75,22.75,22.71,22.73,38800.0,12.8578,12.8578,12.8352,12.8465,38800.0
2005-04-20 13:30:00,22.73,22.73,22.7,22.7,53600.0,12.8465,12.8465,12.8296,12.8296,53600.0
2005-04-20 13:35:00,22.7,22.75,22.7,22.75,50000.0,12.8296,12.8578,12.8296,12.8578,50000.0
2005-04-20 13:40:00,22.75,22.76,22.75,22.76,49200.0,12.8578,12.8635,12.8578,12.8635,49200.0
2005-04-20 13:45:00,22.75,22.75,22.73,22.73,46400.0,12.8578,12.8578,12.8465,12.8465,46400.0
2005-04-20 13:50:00,22.73,22.76,22.73,22.75,40400.0,12.8465,12.8635,12.8465,12.8578,40400.0
2005-04-20 13:55:00,22.75,22.75,22.74,22.74,34400.0,12.8578,12.8578,12.8522,12.8522,34400.0
2005-04-20 14:00:00,22.75,22.75,22.7,22.7,102000.0,12.8578,12.8578,12.8296,12.8296,102000.0
2005-04-20 14:05:00,22.7,22.7,22.68,22.68,37600.0,12.8296,12.8296,12.8183,12.8183,37600.0
2005-04-20 14:10:00,22.68,22.68,22.67,22.67,37200.0,12.8183,12.8183,12.8126,12.8126,37200.0
2005-04-20 14:15:00,22.7,22.7,22.67,22.68,66000.0,12.8296,12.8296,12.8126,12.8183,66000.0
2005-04-20 14:20:00,22.68,22.68,22.62,22.62,69200.0,12.8183,12.8183,12.7843,12.7843,69200.0
2005-04-20 14:25:00,22.63,22.64,22.6,22.63,78000.0,12.79,12.7956,12.773,12.79,78000.0
2005-04-20 14:30:00,22.62,22.64,22.61,22.63,60800.0,12.7843,12.7956,12.7787,12.79,60800.0
2005-04-20 14:35:00,22.63,22.63,22.58,22.58,80000.0,12.79,12.79,12.7617,12.7617,80000.0
2005-04-20 14:40:00,22.58,22.58,22.54,22.55,79600.0,12.7617,12.7617,12.7391,12.7448,79600.0
2005-04-20 14:45:00,22.56,22.56,22.52,22.52,28800.0,12.7504,12.7504,12.7278,12.7278,28800.0
2005-04-20 14:50:00,22.52,22.54,22.52,22.52,43200.0,12.7278,12.7391,12.7278,12.7278,43200.0
2005-04-20 14:55:00,22.52,22.55,22.51,22.55,27200.0,12.7278,12.7448,12.7222,12.7448,27200.0
2005-04-20 15:00:00,22.55,22.57,22.55,22.57,52000.0,12.7448,12.7561,12.7448,12.7561,52000.0
2005-04-20 15:05:00,22.57,22.57,22.56,22.56,48800.0,12.7561,12.7561,12.7504,12.7504,48800.0
2005-04-20 15:10:00,22.56,22.56,22.54,22.54,55200.0,12.7504,12.7504,12.7391,12.7391,55200.0
2005-04-20 15:15:00,22.54,22.54,22.48,22.48,122800.0,12.7391,12.7391,12.7052,12.7052,122800.0
2005-04-20 15:20:00,22.48,22.48,22.45,22.47,84400.0,12.7052,12.7052,12.6883,12.6996,84400.0
2005-04-20 15:25:00,22.47,22.52,22.47,22.51,126000.0,12.6996,12.7278,12.6996,12.7222,126000.0
2005-04-20 15:30:00,22.5,22.54,22.5,22.52,92400.0,12.7165,12.7391,12.7165,12.7278,92400.0
2005-04-20 15:35:00,22.52,22.52,22.48,22.49,69200.0,12.7278,12.7278,12.7052,12.7109,69200.0
2005-04-20 15:40:00,22.49,22.51,22.47,22.51,138800.0,12.7109,12.7222,12.6996,12.7222,138800.0
2005-04-20 15:45:00,22.51,22.51,22.49,22.5,173200.0,12.7222,12.7222,12.7109,12.7165,173200.0
2005-04-20 15:50:00,22.5,22.52,22.5,22.5,116000.0,12.7165,12.7278,12.7165,12.7165,116000.0
2005-04-20 15:55:00,22.5,22.51,22.5,22.5,186400.0,12.7165,12.7222,12.7165,12.7165,186400.0
2005-04-21 09:35:00,22.78,22.78,22.73,22.73,74400.0,12.8748,12.8748,12.8465,12.8465,74400.0
2005-04-21 09:40:00,22.73,22.78,22.68,22.69,82800.0,12.8465,12.8748,12.8183,12.8239,82800.0
2005-04-21 09:45:00,22.68,22.69,22.62,22.62,58800.0,12.8183,12.8239,12.7843,12.7843,58800.0
2005-04-21 09:50:00,22.61,22.68,22.61,22.66,36400.0,12.7787,12.8183,12.7787,12.8069,36400.0
2005-04-21 09:55:00,22.67,22.73,22.65,22.72,72400.0,12.8126,12.8465,12.8013,12.8409,72400.0
2005-04-21 10:00:00,22.71,22.71,22.63,22.63,71600.0,12.8352,12.8352,12.79,12.79,71600.0
2005-04-21 10:05:00,22.63,22.65,22.62,22.64,40000.0,12.79,12.8013,12.7843,12.7956,40000.0
2005-04-21 10:10:00,22.65,22.7,22.64,22.68,40400.0,12.8013,12.8296,12.7956,12.8183,40400.0
2005-04-21 10:15:00,22.69,22.69,22.65,22.66,66000.0,12.8239,12.8239,12.8013,12.8069,66000.0
2005-04-21 10:20:00,22.67,22.73,22.67,22.72,43200.0,12.8126,12.8465,12.8126,12.8409,43200.0
2005-04-21 10:25:00,22.72,22.74,22.7,22.71,64000.0,12.8409,12.8522,12.8296,12.8352,64000.0
2005-04-21 10:30:00,22.72,22.75,22.71,22.71,89200.0,12.8409,12.8578,12.8352,12.8352,89200.0
2005-04-21 10:35:00,22.71,22.73,22.69,22.69,54000.0,12.8352,12.8465,12.8239,12.8239,54000.0
2005-04-21 10:40:00,22.69,22.69,22.66,22.66,47600.0,12.8239,12.8239,12.8069,12.8069,47600.0
2005-04-21 10:45:00,22.67,22.68,22.66,22.67,34000.0,12.8126,12.8183,12.8069,12.8126,34000.0
2005-04-21 10:50:00,22.67,22.68,22.67,22.68,13600.0,12.8126,12.8183,12.8126,12.8183,13600.0
2005-04-21 10:55:00,22.68,22.71,22.68,22.71,49200.0,12.8183,12.8352,12.8183,12.8352,49200.0
2005-04-21 11:00:00,22.71,22.71,22.68,22.69,53600.0,12.8352,12.8352,12.8183,12.8239,53600.0
2005-04-21 11:05:00,22.68,22.69,22.68,22.69,57200.0,12.8183,12.8239,12.8183,12.8239,57200.0
2005-04-21 11:10:00,22.68,22.69,22.67,22.68,76800.0,12.8183,12.8239,12.8126,12.8183,76800.0
2005-04-21 11:15:00,22.67,22.68,22.66,22.66,53600.0,12.8126,12.8183,12.8069,12.8069,53600.0
2005-04-21 11:20:00,22.66,22.68,22.66,22.66,145600.0,12.8069,12.8183,12.8069,12.8069,145600.0
2005-04-21 11:25:00,22.66,22.66,22.63,22.64,59200.0,12.8069,12.8069,12.79,12.7956,59200.0
2005-04-21 11:30:00,22.64,22.64,22.62,22.62,58000.0,12.7956,12.7956,12.7843,12.7843,58000.0
2005-04-21 11:35:00,22.63,22.67,22.63,22.67,24000.0,12.79,12.8126,12.79,12.8126,24000.0
2005-04-21 11:40:00,22.67,22.67,22.65,22.65,150800.0,12.8126,12.8126,12.8013,12.8013,150800.0
2005-04-21 11:45:00,22.65,22.66,22.64,22.66,50000.0,12.8013,12.8069,12.7956,12.8069,50000.0
2005-04-21 11:50:00,22.68,22.71,22.68,22.68,30800.0,12.8183,12.8352,12.8183,12.8183,30800.0
2005-04-21 11:55:00,22.69,22.73,22.68,22.71,24000.0,12.8239,12.8465,12.8183,12.8352,24000.0
2005-04-21 12:00:00,22.71,22.83,22.71,22.81,62000.0,12.8352,12.903,12.8352,12.8917,62000.0
2005-04-21 12:05:00,22.82,22.84,22.79,22.81,48800.0,12.8974,12.9087,12.8804,12.8917,48800.0
2005-04-21 12:10:00,22.8,22.82,22.8,22.81,42800.0,12.8861,12.8974,12.8861,12.8917,42800.0
2005-04-21 12:15:00,22.81,22.81,22.79,22.79,29600.0,12.8917,12.8917,12.8804,12.8804,29600.0
2005-04-21 12:20:00,22.79,22.81,22.79,22.8,48000.0,12.8804,12.8917,12.8804,12.8861,48000.0
2005-04-21 12:25:00,22.8,22.8,22.78,22.78,37200.0,12.8861,12.8861,12.8748,12.8748,37200.0
2005-04-21 12:30:00,22.78,22.79,22.78,22.79,12000.0,12.8748,12.8804,12.8748,12.8804,12000.0
2005-04-21 12:35:00,22.79,22.81,22.79,22.81,14800.0,12.8804,12.8917,12.8804,12.8917,14800.0
2005-04-21 12:40:00,22.81,22.81,22.78,22.78,24400.0,12.8917,12.8917,12.8748,12.8748,24400.0
2005-04-21 12:45:00,22.78,22.78,22.76,22.77,24400.0,12.8748,12.8748,12.8635,12.8691,24400.0
2005-04-21 12:50:00,22.78,22.78,22.75,22.75,23600.0,12.8748,12.8748,12.8578,12.8578,23600.0
2005-04-21 12:55:00,22.75,22.75,22.72,22.72,29600.0,12.8578,12.8578,12.8409,12.8409,29600.0
2005-04-21 13:00:00,22.72,22.73,22.71,22.72,11600.0,12.8409,12.8465,12.8352,12.8409,11600.0
2005-04-21 13:05:00,22.72,22.74,22.72,22.73,32800.0,12.8409,12.8522,12.8409,12.8465,32800.0
2005-04-21 13:10:00,22.73,22.75,22.73,22.75,40000.0,12.8465,12.8578,12.8465,12.8578,40000.0
2005-04-21 13:15:00,22.76,22.79,22.75,22.76,42400.0,12.8635,12.8804,12.8578,12.8635,42400.0
2005-04-21 13:20:00,22.76,22.76,22.73,22.75,28400.0,12.8635,12.8635,12.8465,12.8578,28400.0
2005-04-21 13:25:00,22.75,22.75,22.71,22.71,30800.0,12.8578,12.8578,12.8352,12.8352,30800.0
2005-04-21 13:30:00,22.72,22.76,22.72,22.76,81200.0,12.8409,12.8635,12.8409,12.8635,81200.0
2005-04-21 13:35:00,22.77,22.8,22.77,22.8,23600.0,12.8691,12.8861,12.8691,12.8861,23600.0
2005-04-21 13:40:00,22.81,22.84,22.8,22.81,46000.0,12.8917,12.9087,12.8861,12.8917,46000.0
2005-04-21 13:45:00,22.81,22.84,22.81,22.82,24000.0,12.8917,12.9087,12.8917,12.8974,24000.0
2005-04-21 13:50:00,22.82,22.85,22.82,22.83,36400.0,12.8974,12.9143,12.8974,12.903,36400.0
2005-04-21 13:55:00,22.83,22.83,22.8,22.8,37600.0,12.903,12.903,12.8861,12.8861,37600.0
2005-04-21 14:00:00,22.8,22.81,22.79,22.8,20800.0,12.8861,12.8917,12.8804,12.8861,20800.0
2005-04-21 14:05:00,22.79,22.82,22.79,22.82,122000.0,12.8804,12.8974,12.8804,12.8974,122000.0
2005-04-21 14:10:00,22.82,22.86,22.82,22.86,76800.0,12.8974,12.92,12.8974,12.92,76800.0
2005-04-21 14:15:00,22.86,22.88,22.83,22.87,68000.0,12.92,12.9313,12.903,12.9256,68000.0
2005-04-21 14:20:00,22.87,22.94,22.87,22.94,81600.0,12.9256,12.9652,12.9256,12.9652,81600.0
2005-04-21 14:25:00,22.93,22.94,22.9,22.9,43200.0,12.9595,12.9652,12.9426,12.9426,43200.0
2005-04-21 14:30:00,22.89,22.89,22.86,22.87,72800.0,12.9369,12.9369,12.92,12.9256,72800.0
2005-04-21 14:35:00,22.87,22.89,22.86,22.87,52800.0,12.9256,12.9369,12.92,12.9256,52800.0
2005-04-21 14:40:00,22.87,22.91,22.86,22.86,54400.0,12.9256,12.9482,12.92,12.92,54400.0
2005-04-21 14:45:00,22.86,22.86,22.82,22.84,27600.0,12.92,12.92,12.8974,12.9087,27600.0
2005-04-21 14:50:00,22.85,22.85,22.83,22.84,27600.0,12.9143,12.9143,12.903,12.9087,27600.0
2005-04-21 14:55:00,22.84,22.85,22.8,22.81,36400.0,12.9087,12.9143,12.8861,12.8917,36400.0
2005-04-21 15:00:00,22.81,22.86,22.8,22.85,40800.0,12.8917,12.92,12.8861,12.9143,40800.0
2005-04-21 15:05:00,22.85,22.86,22.84,22.86,36400.0,12.9143,12.92,12.9087,12.92,36400.0
2005-04-21 15:10:00,22.85,22.86,22.81,22.81,56800.0,12.9143,12.92,12.8917,12.8917,56800.0
2005-04-21 15:15:00,22.81,22.83,22.81,22.82,77200.0,12.8917,12.903,12.8917,12.8974,77200.0
2005-04-21 15:20:00,22.82,22.84,22.82,22.83,43200.0,12.8974,12.9087,12.8974,12.903,43200.0
2005-04-21 15:25:00,22.82,22.85,22.82,22.85,47600.0,12.8974,12.9143,12.8974,12.9143,47600.0
2005-04-21 15:30:00,22.85,22.89,22.84,22.87,107600.0,12.9143,12.9369,12.9087,12.9256,107600.0
2005-04-21 15:35:00,22.87,22.87,22.84,22.84,38000.0,12.9256,12.9256,12.9087,12.9087,38000.0
2005-04-21 15:40:00,22.84,22.9,22.84,22.9,76000.0,12.9087,12.9426,12.9087,12.9426,76000.0
2005-04-21 15:45:00,22.89,22.89,22.84,22.84,88000.0,12.9369,12.9369,12.9087,12.9087,88000.0
2005-04-21 15:50:00,22.85,22.92,22.85,22.9,69600.0,12.9143,12.9539,12.9143,12.9426,69600.0
2005-04-21 15:55:00,22.9,22.9,22.87,22.88,78400.0,12.9426,12.9426,12.9256,12.9313,78400.0
2005-04-22 09:30:00,22.84,22.84,22.79,22.83,24400.0,12.9087,12.9087,12.8804,12.903,24400.0
2005-04-22 09:35:00,22.82,22.89,22.82,22.88,10000.0,12.8974,12.9369,12.8974,12.9313,10000.0
2005-04-22 09:40:00,22.88,22.93,22.79,22.79,44400.0,12.9313,12.9595,12.8804,12.8804,44400.0
2005-04-22 09:45:00,22.79,22.81,22.77,22.81,45200.0,12.8804,12.8917,12.8691,12.8917,45200.0
2005-04-22 09:50:00,22.82,22.82,22.73,22.76,68400.0,12.8974,12.8974,12.8465,12.8635,68400.0
2005-04-22 09:55:00,22.73,22.83,22.73,22.83,34000.0,12.8465,12.903,12.8465,12.903,34000.0
2005-04-22 10:00:00,22.83,22.85,22.83,22.83,51600.0,12.903,12.9143,12.903,12.903,51600.0
2005-04-22 10:05:00,22.83,22.87,22.83,22.85,28000.0,12.903,12.9256,12.903,12.9143,28000.0
2005-04-22 10:10:00,22.86,22.88,22.85,22.87,26400.0,12.92,12.9313,12.9143,12.9256,26400.0
2005-04-22 10:15:00,22.87,22.93,22.87,22.9,78800.0,12.9256,12.9595,12.9256,12.9426,78800.0
2005-04-22 10:20:00,22.9,22.9,22.82,22.83,29600.0,12.9426,12.9426,12.8974,12.903,29600.0
2005-04-22 10:25:00,22.8,22.89,22.8,22.89,16800.0,12.8861,12.9369,12.8861,12.9369,16800.0
2005-04-22 10:30:00,22.89,22.89,22.84,22.84,35600.0,12.9369,12.9369,12.9087,12.9087,35600.0
2005-04-22 10:35:00,22.84,22.85,22.84,22.85,14800.0,12.9087,12.9143,12.9087,12.9143,14800.0
2005-04-22 10:40:00,22.85,22.87,22.83,22.85,26000.0,12.9143,12.9256,12.903,12.9143,26000.0
2005-04-22 10:45:00,22.85,22.86,22.8,22.8,29200.0,12.9143,12.92,12.8861,12.8861,29200.0
2005-04-22 10:50:00,22.8,22.8,22.78,22.8,32400.0,12.8861,12.8861,12.8748,12.8861,32400.0
2005-04-22 10:55:00,22.81,22.89,22.8,22.89,17600.0,12.8917,12.9369,12.8861,12.9369,17600.0
2005-04-22 11:00:00,22.88,22.88,22.86,22.86,19200.0,12.9313,12.9313,12.92,12.92,19200.0
2005-04-22 11:05:00,22.87,22.87,22.79,22.8,28400.0,12.9256,12.9256,12.8804,12.8861,28400.0
2005-04-22 11:10:00,22.8,22.83,22.8,22.81,22400.0,12.8861,12.903,12.8861,12.8917,22400.0
2005-04-22 11:15:00,22.81,22.87,22.81,22.86,16400.0,12.8917,12.9256,12.8917,12.92,16400.0
2005-04-22 11:20:00,22.84,22.85,22.83,22.83,30800.0,12.9087,12.9143,12.903,12.903,30800.0
2005-04-22 11:25:00,22.83,22.83,22.78,22.78,27600.0,12.903,12.903,12.8748,12.8748,27600.0
2005-04-22 11:30:00,22.79,22.79,22.78,22.78,31600.0,12.8804,12.8804,12.8748,12.8748,31600.0
2005-04-22 11:35:00,22.78,22.79,22.76,22.78,40000.0,12.8748,12.8804,12.8635,12.8748,40000.0
2005-04-22 11:40:00,22.77,22.77,22.75,22.77,18000.0,12.8691,12.8691,12.8578,12.8691,18000.0
2005-04-22 11:45:00,22.76,22.77,22.74,22.75,20800.0,12.8635,12.8691,12.8522,12.8578,20800.0
2005-04-22 11:50:00,22.74,22.77,22.74,22.75,40800.0,12.8522,12.8691,12.8522,12.8578,40800.0
2005-04-22 11:55:00,22.75,22.77,22.68,22.73,106800.0,12.8578,12.8691,12.8183,12.8465,106800.0
2005-04-22 12:00:00,22.74,22.74,22.68,22.68,29200.0,12.8522,12.8522,12.8183,12.8183,29200.0
2005-04-22 12:05:00,22.68,22.68,22.64,22.64,27200.0,12.8183,12.8183,12.7956,12.7956,27200.0
2005-04-22 12:10:00,22.65,22.7,22.65,22.7,22000.0,12.8013,12.8296,12.8013,12.8296,22000.0
2005-04-22 12:15:00,22.71,22.72,22.71,22.72,11200.0,12.8352,12.8409,12.8352,12.8409,11200.0
2005-04-22 12:20:00,22.73,22.74,22.7,22.71,28800.0,12.8465,12.8522,12.8296,12.8352,28800.0
2005-04-22 12:25:00,22.71,22.74,22.71,22.72,15200.0,12.8352,12.8522,12.8352,12.8409,15200.0
2005-04-22 12:30:00,22.73,22.74,22.72,22.72,37200.0,12.8465,12.8522,12.8409,12.8409,37200.0
2005-04-22 12:35:00,22.72,22.72,22.7,22.72,12400.0,12.8409,12.8409,12.8296,12.8409,12400.0
2005-04-22 12:40:00,22.72,22.77,22.72,22.77,42400.0,12.8409,12.8691,12.8409,12.8691,42400.0
2005-04-22 12:45:00,22.77,22.77,22.75,22.75,14800.0,12.8691,12.8691,12.8578,12.8578,14800.0
2005-04-22 12:50:00,22.76,22.78,22.76,22.77,28000.0,12.8635,12.8748,12.8635,12.8691,28000.0
2005-04-22 12:55:00,22.77,22.78,22.75,22.75,9600.0,12.8691,12.8748,12.8578,12.8578,9600.0
2005-04-22 13:00:00,22.76,22.76,22.73,22.75,33200.0,12.8635,12.8635,12.8465,12.8578,33200.0
2005-04-22 13:05:00,22.75,22.78,22.73,22.73,20000.0,12.8578,12.8748,12.8465,12.8465,20000.0
2005-04-22 13:10:00,22.75,22.76,22.74,22.75,9600.0,12.8578,12.8635,12.8522,12.8578,9600.0
2005-04-22 13:15:00,22.75,22.77,22.75,22.75,14400.0,12.8578,12.8691,12.8578,12.8578,14400.0
2005-04-22 13:20:00,22.75,22.77,22.75,22.77,12800.0,12.8578,12.8691,12.8578,12.8691,12800.0
2005-04-22 13:25:00,22.77,22.79,22.77,22.79,13600.0,12.8691,12.8804,12.8691,12.8804,13600.0
2005-04-22 13:30:00,22.8,22.81,22.79,22.81,23200.0,12.8861,12.8917,12.8804,12.8917,23200.0
2005-04-22 13:35:00,22.8,22.83,22.8,22.83,24800.0,12.8861,12.903,12.8861,12.903,24800.0
2005-04-22 13:40:00,22.82,22.83,22.8,22.8,62400.0,12.8974,12.903,12.8861,12.8861,62400.0
2005-04-22 13:45:00,22.8,22.8,22.79,22.8,12800.0,12.8861,12.8861,12.8804,12.8861,12800.0
2005-04-22 13:50:00,22.8,22.81,22.8,22.81,14000.0,12.8861,12.8917,12.8861,12.8917,14000.0
2005-04-22 13:55:00,22.81,22.85,22.81,22.85,6400.0,12.8917,12.9143,12.8917,12.9143,6400.0
2005-04-22 14:00:00,22.85,22.86,22.84,22.84,11200.0,12.9143,12.92,12.9087,12.9087,11200.0
2005-04-22 14:05:00,22.84,22.84,22.82,22.84,18400.0,12.9087,12.9087,12.8974,12.9087,18400.0
2005-04-22 14:10:00,22.85,22.85,22.81,22.81,11600.0,12.9143,12.9143,12.8917,12.8917,11600.0
2005-04-22 14:15:00,22.81,22.81,22.79,22.8,23200.0,12.8917,12.8917,12.8804,12.8861,23200.0
2005-04-22 14:20:00,22.8,22.81,22.76,22.76,34000.0,12.8861,12.8917,12.8635,12.8635,34000.0
2005-04-22 14:25:00,22.76,22.81,22.76,22.81,28800.0,12.8635,12.8917,12.8635,12.8917,28800.0
2005-04-22 14:30:00,22.82,22.83,22.79,22.79,30800.0,12.8974,12.903,12.8804,12.8804,30800.0
2005-04-22 14:35:00,22.79,22.79,22.77,22.77,52400.0,12.8804,12.8804,12.8691,12.8691,52400.0
2005-04-22 14:40:00,22.77,22.81,22.77,22.79,58000.0,12.8691,12.8917,12.8691,12.8804,58000.0
2005-04-22 14:45:00,22.79,22.8,22.76,22.78,98400.0,12.8804,12.8861,12.8635,12.8748,98400.0
2005-04-22 14:50:00,22.78,22.82,22.78,22.79,45200.0,12.8748,12.8974,12.8748,12.8804,45200.0
2005-04-22 14:55:00,22.78,22.79,22.76,22.79,32000.0,12.8748,12.8804,12.8635,12.8804,32000.0
2005-04-22 15:00:00,22.79,22.82,22.78,22.78,80800.0,12.8804,12.8974,12.8748,12.8748,80800.0
2005-04-22 15:05:00,22.78,22.81,22.78,22.78,86400.0,12.8748,12.8917,12.8748,12.8748,86400.0
2005-04-22 15:10:00,22.78,22.78,22.73,22.75,46800.0,12.8748,12.8748,12.8465,12.8578,46800.0
2005-04-22 15:15:00,22.74,22.75,22.71,22.74,58800.0,12.8522,12.8578,12.8352,12.8522,58800.0
2005-04-22 15:20:00,22.74,22.77,22.7,22.73,82800.0,12.8522,12.8691,12.8296,12.8465,82800.0
2005-04-22 15:25:00,22.73,22.73,22.64,22.64,38400.0,12.8465,12.8465,12.7956,12.7956,38400.0
2005-04-22 15:30:00,22.64,22.65,22.59,22.59,82800.0,12.7956,12.8013,12.7674,12.7674,82800.0
2005-04-22 15:35:00,22.59,22.71,22.59,22.71,67600.0,12.7674,12.8352,12.7674,12.8352,67600.0
2005-04-22 15:40:00,22.68,22.69,22.64,22.67,65200.0,12.8183,12.8239,12.7956,12.8126,65200.0
2005-04-22 15:45:00,22.68,22.7,22.67,22.69,78800.0,12.8183,12.8296,12.8126,12.8239,78800.0
2005-04-22 15:50:00,22.69,22.79,22.69,22.78,84800.0,12.8239,12.8804,12.8239,12.8748,84800.0
2005-04-22 15:55:00,22.78,22.79,22.71,22.75,79200.0,12.8748,12.8804,12.8352,12.8578,79200.0
2005-04-25 09:30:00,22.82,22.88,22.81,22.86,31600.0,12.8974,12.9313,12.8917,12.92,31600.0
2005-04-25 09:35:00,22.87,22.87,22.84,22.87,17200.0,12.9256,12.9256,12.9087,12.9256,17200.0
2005-04-25 09:40:00,22.85,22.87,22.8,22.8,33600.0,12.9143,12.9256,12.8861,12.8861,33600.0
2005-04-25 09:45:00,22.8,22.83,22.79,22.83,56800.0,12.8861,12.903,12.8804,12.903,56800.0
2005-04-25 09:50:00,22.83,22.86,22.81,22.83,26000.0,12.903,12.92,12.8917,12.903,26000.0
2005-04-25 09:55:00,22.85,22.86,22.8,22.81,26400.0,12.9143,12.92,12.8861,12.8917,26400.0
2005-04-25 10:00:00,22.8,22.85,22.78,22.83,30000.0,12.8861,12.9143,12.8748,12.903,30000.0
2005-04-25 10:05:00,22.83,22.86,22.83,22.86,22000.0,12.903,12.92,12.903,12.92,22000.0
2005-04-25 10:10:00,22.86,22.89,22.86,22.89,72800.0,12.92,12.9369,12.92,12.9369,72800.0
2005-04-25 10:15:00,22.89,22.89,22.87,22.88,44800.0,12.9369,12.9369,12.9256,12.9313,44800.0
2005-04-25 10:20:00,22.88,22.9,22.87,22.89,16800.0,12.9313,12.9426,12.9256,12.9369,16800.0
2005-04-25 10:25:00,22.89,22.91,22.89,22.9,53600.0,12.9369,12.9482,12.9369,12.9426,53600.0
2005-04-25 10:30:00,22.9,22.91,22.89,22.9,66000.0,12.9426,12.9482,12.9369,12.9426,66000.0
2005-04-25 10:35:00,22.9,22.91,22.89,22.89,50000.0,12.9426,12.9482,12.9369,12.9369,50000.0
2005-04-25 10:40:00,22.89,22.92,22.89,22.9,30800.0,12.9369,12.9539,12.9369,12.9426,30800.0
2005-04-25 10:45:00,22.9,22.9,22.85,22.85,33600.0,12.9426,12.9426,12.9143,12.9143,33600.0
2005-04-25 10:50:00,22.85,22.85,22.8,22.81,32000.0,12.9143,12.9143,12.8861,12.8917,32000.0
2005-04-25 10:55:00,22.81,22.84,22.81,22.84,2000.0,12.8917,12.9087,12.8917,12.9087,2000.0
2005-04-25 11:00:00,22.83,22.86,22.83,22.85,14400.0,12.903,12.92,12.903,12.9143,14400.0
2005-04-25 11:05:00,22.85,22.86,22.84,22.84,26400.0,12.9143,12.92,12.9087,12.9087,26400.0
2005-04-25 11:10:00,22.84,22.87,22.84,22.86,24800.0,12.9087,12.9256,12.9087,12.92,24800.0
2005-04-25 11:15:00,22.86,22.86,22.8,22.81,12800.0,12.92,12.92,12.8861,12.8917,12800.0
2005-04-25 11:20:00,22.81,22.82,22.79,22.79,18800.0,12.8917,12.8974,12.8804,12.8804,18800.0
2005-04-25 11:25:00,22.79,22.82,22.77,22.8,19600.0,12.8804,12.8974,12.8691,12.8861,19600.0
2005-04-25 11:30:00,22.8,22.81,22.77,22.78,32000.0,12.8861,12.8917,12.8691,12.8748,32000.0
2005-04-25 11:35:00,22.78,22.79,22.75,22.79,34800.0,12.8748,12.8804,12.8578,12.8804,34800.0
2005-04-25 11:40:00,22.78,22.8,22.74,22.75,27600.0,12.8748,12.8861,12.8522,12.8578,27600.0
2005-04-25 11:45:00,22.75,22.79,22.75,22.79,10400.0,12.8578,12.8804,12.8578,12.8804,10400.0
2005-04-25 11:50:00,22.8,22.81,22.8,22.81,32800.0,12.8861,12.8917,12.8861,12.8917,32800.0
2005-04-25 11:55:00,22.81,22.83,22.79,22.8,138800.0,12.8917,12.903,12.8804,12.8861,138800.0
2005-04-25 12:00:00,22.79,22.8,22.75,22.75,38000.0,12.8804,12.8861,12.8578,12.8578,38000.0
2005-04-25 12:05:00,22.77,22.77,22.73,22.75,35200.0,12.8691,12.8691,12.8465,12.8578,35200.0
2005-04-25 12:10:00,22.75,22.75,22.74,22.74,16400.0,12.8578,12.8578,12.8522,12.8522,16400.0
2005-04-25 12:15:00,22.73,22.73,22.73,22.73,16000.0,12.8465,12.8465,12.8465,12.8465,16000.0
2005-04-25 12:20:00,22.73,22.74,22.72,22.74,18800.0,12.8465,12.8522,12.8409,12.8522,18800.0
2005-04-25 12:25:00,22.74,22.77,22.74,22.77,22400.0,12.8522,12.8691,12.8522,12.8691,22400.0
2005-04-25 12:30:00,22.77,22.77,22.77,22.77,16000.0,12.8691,12.8691,12.8691,12.8691,16000.0
2005-04-25 12:35:00,22.76,22.77,22.76,22.77,7200.0,12.8635,12.8691,12.8635,12.8691,7200.0
2005-04-25 12:40:00,22.77,22.77,22.75,22.76,28000.0,12.8691,12.8691,12.8578,12.8635,28000.0
2005-04-25 12:45:00,22.76,22.76,22.74,22.75,17200.0,12.8635,12.8635,12.8522,12.8578,17200.0
2005-04-25 12:50:00,22.75,22.76,22.75,22.76,5600.0,12.8578,12.8635,12.8578,12.8635,5600.0
2005-04-25 12:55:00,22.76,22.77,22.76,22.77,12800.0,12.8635,12.8691,12.8635,12.8691,12800.0
2005-04-25 13:00:00,22.77,22.77,22.71,22.73,34400.0,12.8691,12.8691,12.8352,12.8465,34400.0
2005-04-25 13:05:00,22.73,22.73,22.73,22.73,6000.0,12.8465,12.8465,12.8465,12.8465,6000.0
2005-04-25 13:10:00,22.73,22.73,22.73,22.73,16000.0,12.8465,12.8465,12.8465,12.8465,16000.0
2005-04-25 13:15:00,22.74,22.74,22.74,22.74,10000.0,12.8522,12.8522,12.8522,12.8522,10000.0
2005-04-25 13:20:00,22.74,22.74,22.73,22.73,4800.0,12.8522,12.8522,12.8465,12.8465,4800.0
2005-04-25 13:25:00,22.74,22.74,22.74,22.74,16800.0,12.8522,12.8522,12.8522,12.8522,16800.0
2005-04-25 13:30:00,22.73,22.75,22.73,22.75,64800.0,12.8465,12.8578,12.8465,12.8578,64800.0
2005-04-25 13:35:00,22.74,22.74,22.72,22.74,16800.0,12.8522,12.8522,12.8409,12.8522,16800.0
2005-04-25 13:40:00,22.74,22.74,22.7,22.71,10400.0,12.8522,12.8522,12.8296,12.8352,10400.0
2005-04-25 13:45:00,22.71,22.71,22.68,22.69,37200.0,12.8352,12.8352,12.8183,12.8239,37200.0
2005-04-25 13:50:00,22.69,22.69,22.65,22.67,34000.0,12.8239,12.8239,12.8013,12.8126,34000.0
2005-04-25 13:55:00,22.67,22.69,22.67,22.67,19600.0,12.8126,12.8239,12.8126,12.8126,19600.0
2005-04-25 14:00:00,22.67,22.7,22.67,22.68,15600.0,12.8126,12.8296,12.8126,12.8183,15600.0
2005-04-25 14:05:00,22.68,22.68,22.65,22.66,39600.0,12.8183,12.8183,12.8013,12.8069,39600.0
2005-04-25 14:10:00,22.66,22.68,22.66,22.67,97600.0,12.8069,12.8183,12.8069,12.8126,97600.0
2005-04-25 14:15:00,22.68,22.69,22.66,22.66,56800.0,12.8183,12.8239,12.8069,12.8069,56800.0
2005-04-25 14:20:00,22.66,22.68,22.65,22.65,45200.0,12.8069,12.8183,12.8013,12.8013,45200.0
2005-04-25 14:25:00,22.65,22.68,22.65,22.68,52400.0,12.8013,12.8183,12.8013,12.8183,52400.0
2005-04-25 14:30:00,22.68,22.69,22.68,22.69,34400.0,12.8183,12.8239,12.8183,12.8239,34400.0
2005-04-25 14:35:00,22.69,22.69,22.69,22.69,9200.0,12.8239,12.8239,12.8239,12.8239,9200.0
2005-04-25 14:40:00,22.69,22.7,22.68,22.68,29200.0,12.8239,12.8296,12.8183,12.8183,29200.0
2005-04-25 14:45:00,22.68,22.68,22.64,22.66,32800.0,12.8183,12.8183,12.7956,12.8069,32800.0
2005-04-25 14:50:00,22.66,22.66,22.64,22.65,34000.0,12.8069,12.8069,12.7956,12.8013,34000.0
2005-04-25 14:55:00,22.66,22.68,22.65,22.65,26800.0,12.8069,12.8183,12.8013,12.8013,26800.0
2005-04-25 15:00:00,22.65,22.65,22.61,22.62,76000.0,12.8013,12.8013,12.7787,12.7843,76000.0
2005-04-25 15:05:00,22.62,22.63,22.57,22.57,32400.0,12.7843,12.79,12.7561,12.7561,32400.0
2005-04-25 15:10:00,22.57,22.6,22.56,22.6,38000.0,12.7561,12.773,12.7504,12.773,38000.0
2005-04-25 15:15:00,22.59,22.6,22.57,22.6,59200.0,12.7674,12.773,12.7561,12.773,59200.0
2005-04-25 15:20:00,22.6,22.64,22.6,22.63,30000.0,12.773,12.7956,12.773,12.79,30000.0
2005-04-25 15:25:00,22.63,22.64,22.61,22.62,31600.0,12.79,12.7956,12.7787,12.7843,31600.0
2005-04-25 15:30:00,22.62,22.68,22.62,22.68,30400.0,12.7843,12.8183,12.7843,12.8183,30400.0
2005-04-25 15:35:00,22.68,22.69,22.65,22.65,30000.0,12.8183,12.8239,12.8013,12.8013,30000.0
2005-04-25 15:40:00,22.65,22.67,22.64,22.67,17600.0,12.8013,12.8126,12.7956,12.8126,17600.0
2005-04-25 15:45:00,22.67,22.68,22.63,22.67,49600.0,12.8126,12.8183,12.79,12.8126,49600.0
2005-04-25 15:50:00,22.67,22.68,22.67,22.68,36000.0,12.8126,12.8183,12.8126,12.8183,36000.0
2005-04-25 15:55:00,22.67,22.69,22.66,22.69,80000.0,12.8126,12.8239,12.8069,12.8239,80000.0
2005-04-26 09:30:00,22.66,22.75,22.66,22.75,59600.0,12.8069,12.8578,12.8069,12.8578,59600.0
2005-04-26 09:35:00,22.75,22.75,22.74,22.75,62800.0,12.8578,12.8578,12.8522,12.8578,62800.0
2005-04-26 09:40:00,22.75,22.75,22.69,22.71,61200.0,12.8578,12.8578,12.8239,12.8352,61200.0
2005-04-26 09:45:00,22.71,22.71,22.67,22.7,36800.0,12.8352,12.8352,12.8126,12.8296,36800.0
2005-04-26 09:50:00,22.7,22.75,22.7,22.74,20400.0,12.8296,12.8578,12.8296,12.8522,20400.0
2005-04-26 09:55:00,22.75,22.75,22.74,22.75,67600.0,12.8578,12.8578,12.8522,12.8578,67600.0
2005-04-26 10:00:00,22.75,22.75,22.67,22.68,70400.0,12.8578,12.8578,12.8126,12.8183,70400.0
2005-04-26 10:05:00,22.7,22.73,22.69,22.72,60000.0,12.8296,12.8465,12.8239,12.8409,60000.0
2005-04-26 10:10:00,22.73,22.75,22.72,22.73,46400.0,12.8465,12.8578,12.8409,12.8465,46400.0
2005-04-26 10:15:00,22.74,22.76,22.73,22.74,109200.0,12.8522,12.8635,12.8465,12.8522,109200.0
2005-04-26 10:20:00,22.74,22.76,22.72,22.72,42000.0,12.8522,12.8635,12.8409,12.8409,42000.0
2005-04-26 10:25:00,22.71,22.72,22.68,22.7,55600.0,12.8352,12.8409,12.8183,12.8296,55600.0
2005-04-26 10:30:00,22.7,22.75,22.7,22.75,39200.0,12.8296,12.8578,12.8296,12.8578,39200.0
2005-04-26 10:35:00,22.74,22.75,22.73,22.73,20400.0,12.8522,12.8578,12.8465,12.8465,20400.0
2005-04-26 10:40:00,22.72,22.73,22.69,22.7,26000.0,12.8409,12.8465,12.8239,12.8296,26000.0
2005-04-26 10:45:00,22.7,22.72,22.7,22.72,21600.0,12.8296,12.8409,12.8296,12.8409,21600.0
2005-04-26 10:50:00,22.72,22.78,22.72,22.76,38800.0,12.8409,12.8748,12.8409,12.8635,38800.0
2005-04-26 10:55:00,22.78,22.78,22.77,22.78,21600.0,12.8748,12.8748,12.8691,12.8748,21600.0
2005-04-26 11:00:00,22.78,22.81,22.75,22.75,34000.0,12.8748,12.8917,12.8578,12.8578,34000.0
2005-04-26 11:05:00,22.76,22.81,22.74,22.8,30000.0,12.8635,12.8917,12.8522,12.8861,30000.0
2005-04-26 11:10:00,22.8,22.83,22.8,22.81,28000.0,12.8861,12.903,12.8861,12.8917,28000.0
2005-04-26 11:15:00,22.82,22.84,22.75,22.75,32800.0,12.8974,12.9087,12.8578,12.8578,32800.0
2005-04-26 11:20:00,22.75,22.77,22.75,22.76,16400.0,12.8578,12.8691,12.8578,12.8635,16400.0
2005-04-26 11:25:00,22.78,22.79,22.75,22.75,29200.0,12.8748,12.8804,12.8578,12.8578,29200.0
2005-04-26 11:30:00,22.74,22.79,22.74,22.78,23200.0,12.8522,12.8804,12.8522,12.8748,23200.0
2005-04-26 11:35:00,22.78,22.78,22.75,22.78,12000.0,12.8748,12.8748,12.8578,12.8748,12000.0
2005-04-26 11:40:00,22.78,22.79,22.77,22.78,40800.0,12.8748,12.8804,12.8691,12.8748,40800.0
2005-04-26 11:45:00,22.77,22.77,22.71,22.71,40800.0,12.8691,12.8691,12.8352,12.8352,40800.0
2005-04-26 11:50:00,22.72,22.74,22.69,22.71,29200.0,12.8409,12.8522,12.8239,12.8352,29200.0
2005-04-26 11:55:00,22.71,22.72,22.7,22.7,13200.0,12.8352,12.8409,12.8296,12.8296,13200.0
2005-04-26 12:00:00,22.71,22.72,22.7,22.7,9600.0,12.8352,12.8409,12.8296,12.8296,9600.0
2005-04-26 12:05:00,22.72,22.73,22.71,22.73,9200.0,12.8409,12.8465,12.8352,12.8465,9200.0
2005-04-26 12:10:00,22.73,22.75,22.73,22.75,19600.0,12.8465,12.8578,12.8465,12.8578,19600.0
2005-04-26 12:15:00,22.75,22.79,22.75,22.78,9200.0,12.8578,12.8804,12.8578,12.8748,9200.0
2005-04-26 12:20:00,22.78,22.81,22.78,22.81,24000.0,12.8748,12.8917,12.8748,12.8917,24000.0
2005-04-26 12:25:00,22.81,22.81,22.81,22.81,7200.0,12.8917,12.8917,12.8917,12.8917,7200.0
2005-04-26 12:30:00,22.81,22.81,22.77,22.77,29600.0,12.8917,12.8917,12.8691,12.8691,29600.0
2005-04-26 12:35:00,22.77,22.78,22.77,22.77,16000.0,12.8691,12.8748,12.8691,12.8691,16000.0
2005-04-26 12:40:00,22.77,22.79,22.77,22.79,9600.0,12.8691,12.8804,12.8691,12.8804,9600.0
2005-04-26 12:45:00,22.79,22.79,22.76,22.76,22000.0,12.8804,12.8804,12.8635,12.8635,22000.0
2005-04-26 12:50:00,22.77,22.78,22.77,22.77,16800.0,12.8691,12.8748,12.8691,12.8691,16800.0
2005-04-26 12:55:00,22.77,22.77,22.77,22.77,5600.0,12.8691,12.8691,12.8691,12.8691,5600.0
2005-04-26 13:00:00,22.77,22.77,22.72,22.74,80400.0,12.8691,12.8691,12.8409,12.8522,80400.0
2005-04-26 13:05:00,22.75,22.75,22.72,22.72,34800.0,12.8578,12.8578,12.8409,12.8409,34800.0
2005-04-26 13:10:00,22.73,22.74,22.73,22.73,19600.0,12.8465,12.8522,12.8465,12.8465,19600.0
2005-04-26 13:15:00,22.73,22.73,22.71,22.73,23600.0,12.8465,12.8465,12.8352,12.8465,23600.0
2005-04-26 13:20:00,22.73,22.73,22.69,22.7,30800.0,12.8465,12.8465,12.8239,12.8296,30800.0
2005-04-26 13:25:00,22.69,22.7,22.64,22.64,36800.0,12.8239,12.8296,12.7956,12.7956,36800.0
2005-04-26 13:30:00,22.64,22.69,22.64,22.65,49200.0,12.7956,12.8239,12.7956,12.8013,49200.0
2005-04-26 13:35:00,22.65,22.66,22.59,22.61,44000.0,12.8013,12.8069,12.7674,12.7787,44000.0
2005-04-26 13:40:00,22.62,22.66,22.61,22.64,61600.0,12.7843,12.8069,12.7787,12.7956,61600.0
2005-04-26 13:45:00,22.63,22.69,22.63,22.68,38000.0,12.79,12.8239,12.79,12.8183,38000.0
2005-04-26 13:50:00,22.68,22.7,22.68,22.68,18000.0,12.8183,12.8296,12.8183,12.8183,18000.0
2005-04-26 13:55:00,22.68,22.7,22.68,22.68,18800.0,12.8183,12.8296,12.8183,12.8183,18800.0
2005-04-26 14:00:00,22.65,22.68,22.65,22.65,43200.0,12.8013,12.8183,12.8013,12.8013,43200.0
2005-04-26 14:05:00,22.65,22.65,22.6,22.63,32000.0,12.8013,12.8013,12.773,12.79,32000.0
2005-04-26 14:10:00,22.63,22.64,22.61,22.61,26000.0,12.79,12.7956,12.7787,12.7787,26000.0
2005-04-26 14:15:00,22.61,22.61,22.55,22.6,39200.0,12.7787,12.7787,12.7448,12.773,39200.0
2005-04-26 14:20:00,22.61,22.62,22.55,22.57,58000.0,12.7787,12.7843,12.7448,12.7561,58000.0
2005-04-26 14:25:00,22.57,22.58,22.55,22.56,22400.0,12.7561,12.7617,12.7448,12.7504,22400.0
2005-04-26 14:30:00,22.57,22.59,22.57,22.58,16000.0,12.7561,12.7674,12.7561,12.7617,16000.0
2005-04-26 14:35:00,22.57,22.64,22.57,22.63,43200.0,12.7561,12.7956,12.7561,12.79,43200.0
2005-04-26 14:40:00,22.63,22.68,22.63,22.66,91200.0,12.79,12.8183,12.79,12.8069,91200.0
2005-04-26 14:45:00,22.65,22.65,22.62,22.62,42000.0,12.8013,12.8013,12.7843,12.7843,42000.0
2005-04-26 14:50:00,22.61,22.65,22.6,22.64,54000.0,12.7787,12.8013,12.773,12.7956,54000.0
2005-04-26 14:55:00,22.64,22.66,22.59,22.61,48400.0,12.7956,12.8069,12.7674,12.7787,48400.0
2005-04-26 15:00:00,22.61,22.68,22.61,22.67,60000.0,12.7787,12.8183,12.7787,12.8126,60000.0
2005-04-26 15:05:00,22.67,22.69,22.65,22.65,31200.0,12.8126,12.8239,12.8013,12.8013,31200.0
2005-04-26 15:10:00,22.65,22.71,22.65,22.67,36800.0,12.8013,12.8352,12.8013,12.8126,36800.0
2005-04-26 15:15:00,22.67,22.68,22.66,22.66,23600.0,12.8126,12.8183,12.8069,12.8069,23600.0
2005-04-26 15:20:00,22.64,22.72,22.64,22.71,40800.0,12.7956,12.8409,12.7956,12.8352,40800.0
2005-04-26 15:25:00,22.71,22.73,22.7,22.71,30000.0,12.8352,12.8465,12.8296,12.8352,30000.0
2005-04-26 15:30:00,22.71,22.73,22.7,22.7,47200.0,12.8352,12.8465,12.8296,12.8296,47200.0
2005-04-26 15:35:00,22.7,22.72,22.7,22.7,31200.0,12.8296,12.8409,12.8296,12.8296,31200.0
2005-04-26 15:40:00,22.7,22.72,22.68,22.72,66800.0,12.8296,12.8409,12.8183,12.8409,66800.0
2005-04-26 15:45:00,22.71,22.72,22.7,22.71,59200.0,12.8352,12.8409,12.8296,12.8352,59200.0
2005-04-26 15:50:00,22.71,22.71,22.68,22.7,98000.0,12.8352,12.8352,12.8183,12.8296,98000.0
2005-04-26 15:55:00,22.7,22.7,22.68,22.68,77200.0,12.8296,12.8296,12.8183,12.8183,77200.0
2005-04-27 09:30:00,22.63,22.63,22.62,22.62,9200.0,12.79,12.79,12.7843,12.7843,9200.0
2005-04-27 09:35:00,22.61,22.61,22.48,22.48,22400.0,12.7787,12.7787,12.7052,12.7052,22400.0
2005-04-27 09:40:00,22.47,22.56,22.47,22.52,46000.0,12.6996,12.7504,12.6996,12.7278,46000.0
2005-04-27 09:45:00,22.5,22.55,22.5,22.55,24800.0,12.7165,12.7448,12.7165,12.7448,24800.0
2005-04-27 09:50:00,22.55,22.59,22.51,22.51,54400.0,12.7448,12.7674,12.7222,12.7222,54400.0
2005-04-27 09:55:00,22.51,22.55,22.5,22.53,41600.0,12.7222,12.7448,12.7165,12.7335,41600.0
2005-04-27 10:00:00,22.53,22.55,22.52,22.54,48400.0,12.7335,12.7448,12.7278,12.7391,48400.0
2005-04-27 10:05:00,22.56,22.56,22.51,22.51,53600.0,12.7504,12.7504,12.7222,12.7222,53600.0
2005-04-27 10:10:00,22.52,22.53,22.51,22.52,55600.0,12.7278,12.7335,12.7222,12.7278,55600.0
2005-04-27 10:15:00,22.52,22.55,22.51,22.52,40400.0,12.7278,12.7448,12.7222,12.7278,40400.0
2005-04-27 10:20:00,22.53,22.54,22.51,22.54,37200.0,12.7335,12.7391,12.7222,12.7391,37200.0
2005-04-27 10:25:00,22.54,22.56,22.54,22.54,18800.0,12.7391,12.7504,12.7391,12.7391,18800.0
2005-04-27 10:30:00,22.54,22.64,22.54,22.62,40000.0,12.7391,12.7956,12.7391,12.7843,40000.0
2005-04-27 10:35:00,22.63,22.64,22.56,22.57,21600.0,12.79,12.7956,12.7504,12.7561,21600.0
2005-04-27 10:40:00,22.57,22.57,22.56,22.57,35200.0,12.7561,12.7561,12.7504,12.7561,35200.0
2005-04-27 10:45:00,22.58,22.58,22.56,22.56,40800.0,12.7617,12.7617,12.7504,12.7504,40800.0
2005-04-27 10:50:00,22.56,22.57,22.56,22.56,24400.0,12.7504,12.7561,12.7504,12.7504,24400.0
2005-04-27 10:55:00,22.56,22.6,22.56,22.59,51600.0,12.7504,12.773,12.7504,12.7674,51600.0
2005-04-27 11:00:00,22.59,22.6,22.58,22.6,20000.0,12.7674,12.773,12.7617,12.773,20000.0
2005-04-27 11:05:00,22.59,22.6,22.55,22.55,46000.0,12.7674,12.773,12.7448,12.7448,46000.0
2005-04-27 11:10:00,22.56,22.57,22.55,22.56,20800.0,12.7504,12.7561,12.7448,12.7504,20800.0
2005-04-27 11:15:00,22.56,22.58,22.52,22.56,28800.0,12.7504,12.7617,12.7278,12.7504,28800.0
2005-04-27 11:20:00,22.56,22.64,22.56,22.64,24400.0,12.7504,12.7956,12.7504,12.7956,24400.0
2005-04-27 11:25:00,22.67,22.76,22.67,22.76,49200.0,12.8126,12.8635,12.8126,12.8635,49200.0
2005-04-27 11:30:00,22.76,22.76,22.71,22.74,40000.0,12.8635,12.8635,12.8352,12.8522,40000.0
2005-04-27 11:35:00,22.75,22.75,22.68,22.69,16800.0,12.8578,12.8578,12.8183,12.8239,16800.0
2005-04-27 11:40:00,22.69,22.71,22.68,22.7,14000.0,12.8239,12.8352,12.8183,12.8296,14000.0
2005-04-27 11:45:00,22.71,22.75,22.7,22.75,16800.0,12.8352,12.8578,12.8296,12.8578,16800.0
2005-04-27 11:50:00,22.77,22.81,22.77,22.78,42000.0,12.8691,12.8917,12.8691,12.8748,42000.0
2005-04-27 11:55:00,22.78,22.81,22.77,22.8,42000.0,12.8748,12.8917,12.8691,12.8861,42000.0
2005-04-27 12:00:00,22.81,22.88,22.81,22.88,62400.0,12.8917,12.9313,12.8917,12.9313,62400.0
2005-04-27 12:05:00,22.88,22.91,22.88,22.89,49200.0,12.9313,12.9482,12.9313,12.9369,49200.0
2005-04-27 12:10:00,22.89,22.89,22.87,22.88,28400.0,12.9369,12.9369,12.9256,12.9313,28400.0
2005-04-27 12:15:00,22.88,22.92,22.88,22.92,16400.0,12.9313,12.9539,12.9313,12.9539,16400.0
2005-04-27 12:20:00,22.92,22.93,22.92,22.92,26400.0,12.9539,12.9595,12.9539,12.9539,26400.0
2005-04-27 12:25:00,22.92,22.92,22.89,22.89,11200.0,12.9539,12.9539,12.9369,12.9369,11200.0
2005-04-27 12:30:00,22.88,22.88,22.83,22.84,22400.0,12.9313,12.9313,12.903,12.9087,22400.0
2005-04-27 12:35:00,22.83,22.89,22.83,22.86,36000.0,12.903,12.9369,12.903,12.92,36000.0
2005-04-27 12:40:00,22.87,22.92,22.87,22.92,17200.0,12.9256,12.9539,12.9256,12.9539,17200.0
2005-04-27 12:45:00,22.92,22.93,22.85,22.85,39200.0,12.9539,12.9595,12.9143,12.9143,39200.0
2005-04-27 12:50:00,22.86,22.86,22.82,22.82,46800.0,12.92,12.92,12.8974,12.8974,46800.0
2005-04-27 12:55:00,22.82,22.83,22.78,22.82,93200.0,12.8974,12.903,12.8748,12.8974,93200.0
2005-04-27 13:00:00,22.82,22.84,22.82,22.83,82000.0,12.8974,12.9087,12.8974,12.903,82000.0
2005-04-27 13:05:00,22.83,22.91,22.83,22.89,26000.0,12.903,12.9482,12.903,12.9369,26000.0
2005-04-27 13:10:00,22.9,22.97,22.9,22.96,29600.0,12.9426,12.9822,12.9426,12.9765,29600.0
2005-04-27 13:15:00,22.95,22.96,22.92,22.96,30800.0,12.9708,12.9765,12.9539,12.9765,30800.0
2005-04-27 13:20:00,22.95,22.95,22.93,22.95,17200.0,12.9708,12.9708,12.9595,12.9708,17200.0
2005-04-27 13:25:00,22.95,22.96,22.9,22.9,33600.0,12.9708,12.9765,12.9426,12.9426,33600.0
2005-04-27 13:30:00,22.9,22.91,22.89,22.89,38000.0,12.9426,12.9482,12.9369,12.9369,38000.0
2005-04-27 13:35:00,22.9,22.91,22.84,22.86,71200.0,12.9426,12.9482,12.9087,12.92,71200.0
2005-04-27 13:40:00,22.86,22.86,22.84,22.84,39200.0,12.92,12.92,12.9087,12.9087,39200.0
2005-04-27 13:45:00,22.83,22.85,22.82,22.83,36000.0,12.903,12.9143,12.8974,12.903,36000.0
2005-04-27 13:50:00,22.83,22.85,22.82,22.82,35600.0,12.903,12.9143,12.8974,12.8974,35600.0
2005-04-27 13:55:00,22.84,22.84,22.82,22.82,23200.0,12.9087,12.9087,12.8974,12.8974,23200.0
2005-04-27 14:00:00,22.82,22.84,22.82,22.84,63600.0,12.8974,12.9087,12.8974,12.9087,63600.0
2005-04-27 14:05:00,22.84,22.84,22.82,22.83,27200.0,12.9087,12.9087,12.8974,12.903,27200.0
2005-04-27 14:10:00,22.83,22.83,22.8,22.81,37600.0,12.903,12.903,12.8861,12.8917,37600.0
2005-04-27 14:15:00,22.81,22.84,22.81,22.83,36000.0,12.8917,12.9087,12.8917,12.903,36000.0
2005-04-27 14:20:00,22.83,22.86,22.83,22.86,20000.0,12.903,12.92,12.903,12.92,20000.0
2005-04-27 14:25:00,22.87,22.87,22.83,22.83,37600.0,12.9256,12.9256,12.903,12.903,37600.0
2005-04-27 14:30:00,22.82,22.82,22.79,22.8,50000.0,12.8974,12.8974,12.8804,12.8861,50000.0
2005-04-27 14:35:00,22.8,22.8,22.78,22.8,18400.0,12.8861,12.8861,12.8748,12.8861,18400.0
2005-04-27 14:40:00,22.79,22.79,22.76,22.77,46800.0,12.8804,12.8804,12.8635,12.8691,46800.0
2005-04-27 14:45:00,22.77,22.8,22.77,22.79,22800.0,12.8691,12.8861,12.8691,12.8804,22800.0
2005-04-27 14:50:00,22.78,22.83,22.77,22.81,26800.0,12.8748,12.903,12.8691,12.8917,26800.0
2005-04-27 14:55:00,22.82,22.83,22.8,22.83,32000.0,12.8974,12.903,12.8861,12.903,32000.0
2005-04-27 15:00:00,22.83,22.86,22.83,22.85,34800.0,12.903,12.92,12.903,12.9143,34800.0
2005-04-27 15:05:00,22.85,22.85,22.79,22.79,24400.0,12.9143,12.9143,12.8804,12.8804,24400.0
2005-04-27 15:10:00,22.79,22.81,22.79,22.8,28800.0,12.8804,12.8917,12.8804,12.8861,28800.0
2005-04-27 15:15:00,22.8,22.81,22.78,22.81,37600.0,12.8861,12.8917,12.8748,12.8917,37600.0
2005-04-27 15:20:00,22.8,22.81,22.77,22.8,69600.0,12.8861,12.8917,12.8691,12.8861,69600.0
2005-04-27 15:25:00,22.81,22.83,22.78,22.78,45600.0,12.8917,12.903,12.8748,12.8748,45600.0
2005-04-27 15:30:00,22.77,22.79,22.76,22.77,75600.0,12.8691,12.8804,12.8635,12.8691,75600.0
2005-04-27 15:35:00,22.77,22.77,22.73,22.74,44400.0,12.8691,12.8691,12.8465,12.8522,44400.0
2005-04-27 15:40:00,22.74,22.77,22.72,22.74,53200.0,12.8522,12.8691,12.8409,12.8522,53200.0
2005-04-27 15:45:00,22.74,22.75,22.72,22.72,34800.0,12.8522,12.8578,12.8409,12.8409,34800.0
2005-04-27 15:50:00,22.73,22.73,22.72,22.73,53600.0,12.8465,12.8465,12.8409,12.8465,53600.0
2005-04-27 15:55:00,22.73,22.77,22.73,22.77,65600.0,12.8465,12.8691,12.8465,12.8691,65600.0
2005-04-28 09:30:00,22.63,22.64,22.61,22.64,29600.0,12.79,12.7956,12.7787,12.7956,29600.0
2005-04-28 09:35:00,22.64,22.68,22.61,22.61,24000.0,12.7956,12.8183,12.7787,12.7787,24000.0
2005-04-28 09:40:00,22.61,22.63,22.59,22.59,42000.0,12.7787,12.79,12.7674,12.7674,42000.0
2005-04-28 09:45:00,22.59,22.59,22.49,22.49,28800.0,12.7674,12.7674,12.7109,12.7109,28800.0
2005-04-28 09:50:00,22.48,22.55,22.48,22.55,52400.0,12.7052,12.7448,12.7052,12.7448,52400.0
2005-04-28 09:55:00,22.55,22.57,22.5,22.53,110800.0,12.7448,12.7561,12.7165,12.7335,110800.0
2005-04-28 10:00:00,22.53,22.55,22.53,22.55,46800.0,12.7335,12.7448,12.7335,12.7448,46800.0
2005-04-28 10:05:00,22.54,22.56,22.54,22.54,50000.0,12.7391,12.7504,12.7391,12.7391,50000.0
2005-04-28 10:10:00,22.54,22.58,22.54,22.57,41600.0,12.7391,12.7617,12.7391,12.7561,41600.0
2005-04-28 10:15:00,22.57,22.57,22.53,22.55,56400.0,12.7561,12.7561,12.7335,12.7448,56400.0
2005-04-28 10:20:00,22.55,22.6,22.55,22.6,66000.0,12.7448,12.773,12.7448,12.773,66000.0
2005-04-28 10:25:00,22.6,22.63,22.6,22.63,64000.0,12.773,12.79,12.773,12.79,64000.0
2005-04-28 10:30:00,22.63,22.63,22.62,22.62,126400.0,12.79,12.79,12.7843,12.7843,126400.0
2005-04-28 10:35:00,22.6,22.64,22.6,22.62,88800.0,12.773,12.7956,12.773,12.7843,88800.0
2005-04-28 10:40:00,22.62,22.64,22.6,22.6,100400.0,12.7843,12.7956,12.773,12.773,100400.0
2005-04-28 10:45:00,22.59,22.6,22.51,22.53,74000.0,12.7674,12.773,12.7222,12.7335,74000.0
2005-04-28 10:50:00,22.53,22.54,22.5,22.53,42800.0,12.7335,12.7391,12.7165,12.7335,42800.0
2005-04-28 10:55:00,22.52,22.61,22.52,22.61,14400.0,12.7278,12.7787,12.7278,12.7787,14400.0
2005-04-28 11:00:00,22.61,22.61,22.59,22.59,37600.0,12.7787,12.7787,12.7674,12.7674,37600.0
2005-04-28 11:05:00,22.59,22.6,22.56,22.56,60800.0,12.7674,12.773,12.7504,12.7504,60800.0
2005-04-28 11:10:00,22.55,22.56,22.54,22.55,18000.0,12.7448,12.7504,12.7391,12.7448,18000.0
2005-04-28 11:15:00,22.55,22.62,22.55,22.62,52400.0,12.7448,12.7843,12.7448,12.7843,52400.0
2005-04-28 11:20:00,22.62,22.63,22.59,22.59,39200.0,12.7843,12.79,12.7674,12.7674,39200.0
2005-04-28 11:25:00,22.58,22.58,22.52,22.52,26800.0,12.7617,12.7617,12.7278,12.7278,26800.0
2005-04-28 11:30:00,22.53,22.57,22.53,22.55,44000.0,12.7335,12.7561,12.7335,12.7448,44000.0
2005-04-28 11:35:00,22.55,22.55,22.51,22.53,48400.0,12.7448,12.7448,12.7222,12.7335,48400.0
2005-04-28 11:40:00,22.54,22.55,22.51,22.51,63200.0,12.7391,12.7448,12.7222,12.7222,63200.0
2005-04-28 11:45:00,22.51,22.55,22.51,22.54,43600.0,12.7222,12.7448,12.7222,12.7391,43600.0
2005-04-28 11:50:00,22.54,22.59,22.54,22.57,59600.0,12.7391,12.7674,12.7391,12.7561,59600.0
2005-04-28 11:55:00,22.57,22.57,22.52,22.52,36000.0,12.7561,12.7561,12.7278,12.7278,36000.0
2005-04-28 12:00:00,22.53,22.54,22.52,22.54,60800.0,12.7335,12.7391,12.7278,12.7391,60800.0
2005-04-28 12:05:00,22.54,22.54,22.51,22.51,34000.0,12.7391,12.7391,12.7222,12.7222,34000.0
2005-04-28 12:10:00,22.5,22.52,22.5,22.51,50800.0,12.7165,12.7278,12.7165,12.7222,50800.0
2005-04-28 12:15:00,22.51,22.55,22.51,22.54,56400.0,12.7222,12.7448,12.7222,12.7391,56400.0
2005-04-28 12:20:00,22.54,22.54,22.51,22.51,25600.0,12.7391,12.7391,12.7222,12.7222,25600.0
2005-04-28 12:25:00,22.53,22.56,22.53,22.53,39200.0,12.7335,12.7504,12.7335,12.7335,39200.0
2005-04-28 12:30:00,22.52,22.58,22.52,22.58,55600.0,12.7278,12.7617,12.7278,12.7617,55600.0
2005-04-28 12:35:00,22.59,22.59,22.58,22.58,60000.0,12.7674,12.7674,12.7617,12.7617,60000.0
2005-04-28 12:40:00,22.58,22.59,22.58,22.58,34800.0,12.7617,12.7674,12.7617,12.7617,34800.0
2005-04-28 12:45:00,22.59,22.61,22.55,22.55,59600.0,12.7674,12.7787,12.7448,12.7448,59600.0
2005-04-28 12:50:00,22.55,22.58,22.55,22.58,24800.0,12.7448,12.7617,12.7448,12.7617,24800.0
2005-04-28 12:55:00,22.57,22.6,22.57,22.59,29600.0,12.7561,12.773,12.7561,12.7674,29600.0
2005-04-28 13:00:00,22.59,22.59,22.58,22.58,44400.0,12.7674,12.7674,12.7617,12.7617,44400.0
2005-04-28 13:05:00,22.58,22.59,22.58,22.59,22800.0,12.7617,12.7674,12.7617,12.7674,22800.0
2005-04-28 13:10:00,22.6,22.61,22.58,22.58,27200.0,12.773,12.7787,12.7617,12.7617,27200.0
2005-04-28 13:15:00,22.58,22.59,22.54,22.54,32400.0,12.7617,12.7674,12.7391,12.7391,32400.0
2005-04-28 13:20:00,22.53,22.57,22.53,22.57,36400.0,12.7335,12.7561,12.7335,12.7561,36400.0
2005-04-28 13:25:00,22.57,22.57,22.56,22.56,5200.0,12.7561,12.7561,12.7504,12.7504,5200.0
2005-04-28 13:30:00,22.55,22.56,22.55,22.56,41200.0,12.7448,12.7504,12.7448,12.7504,41200.0
2005-04-28 13:35:00,22.56,22.56,22.53,22.54,18800.0,12.7504,12.7504,12.7335,12.7391,18800.0
2005-04-28 13:40:00,22.55,22.59,22.55,22.56,33600.0,12.7448,12.7674,12.7448,12.7504,33600.0
2005-04-28 13:45:00,22.55,22.57,22.54,22.56,34800.0,12.7448,12.7561,12.7391,12.7504,34800.0
2005-04-28 13:50:00,22.55,22.56,22.55,22.55,51200.0,12.7448,12.7504,12.7448,12.7448,51200.0
2005-04-28 13:55:00,22.56,22.61,22.56,22.57,62000.0,12.7504,12.7787,12.7504,12.7561,62000.0
2005-04-28 14:00:00,22.58,22.59,22.56,22.58,70000.0,12.7617,12.7674,12.7504,12.7617,70000.0
2005-04-28 14:05:00,22.59,22.6,22.5,22.5,41200.0,12.7674,12.773,12.7165,12.7165,41200.0
2005-04-28 14:10:00,22.53,22.55,22.53,22.55,36000.0,12.7335,12.7448,12.7335,12.7448,36000.0
2005-04-28 14:15:00,22.55,22.56,22.55,22.56,21200.0,12.7448,12.7504,12.7448,12.7504,21200.0
2005-04-28 14:20:00,22.56,22.56,22.48,22.49,85600.0,12.7504,12.7504,12.7052,12.7109,85600.0
2005-04-28 14:25:00,22.49,22.49,22.45,22.47,64800.0,12.7109,12.7109,12.6883,12.6996,64800.0
2005-04-28 14:30:00,22.46,22.47,22.43,22.45,119600.0,12.6939,12.6996,12.677,12.6883,119600.0
2005-04-28 14:35:00,22.45,22.46,22.42,22.46,66800.0,12.6883,12.6939,12.6713,12.6939,66800.0
2005-04-28 14:40:00,22.47,22.51,22.46,22.51,85200.0,12.6996,12.7222,12.6939,12.7222,85200.0
2005-04-28 14:45:00,22.51,22.51,22.47,22.47,73200.0,12.7222,12.7222,12.6996,12.6996,73200.0
2005-04-28 14:50:00,22.47,22.49,22.47,22.49,92000.0,12.6996,12.7109,12.6996,12.7109,92000.0
2005-04-28 14:55:00,22.5,22.55,22.5,22.55,116800.0,12.7165,12.7448,12.7165,12.7448,116800.0
2005-04-28 15:00:00,22.55,22.55,22.51,22.54,52800.0,12.7448,12.7448,12.7222,12.7391,52800.0
2005-04-28 15:05:00,22.54,22.58,22.54,22.57,50800.0,12.7391,12.7617,12.7391,12.7561,50800.0
2005-04-28 15:10:00,22.57,22.57,22.54,22.55,44000.0,12.7561,12.7561,12.7391,12.7448,44000.0
2005-04-28 15:15:00,22.55,22.57,22.54,22.55,53600.0,12.7448,12.7561,12.7391,12.7448,53600.0
2005-04-28 15:20:00,22.55,22.6,22.55,22.58,89600.0,12.7448,12.773,12.7448,12.7617,89600.0
2005-04-28 15:25:00,22.57,22.58,22.54,22.55,84000.0,12.7561,12.7617,12.7391,12.7448,84000.0
2005-04-28 15:30:00,22.55,22.56,22.54,22.54,55200.0,12.7448,12.7504,12.7391,12.7391,55200.0
2005-04-28 15:35:00,22.54,22.57,22.54,22.56,55600.0,12.7391,12.7561,12.7391,12.7504,55600.0
2005-04-28 15:40:00,22.57,22.57,22.56,22.56,67200.0,12.7561,12.7561,12.7504,12.7504,67200.0
2005-04-28 15:45:00,22.56,22.56,22.54,22.54,63600.0,12.7504,12.7504,12.7391,12.7391,63600.0
2005-04-28 15:50:00,22.53,22.54,22.51,22.53,82000.0,12.7335,12.7391,12.7222,12.7335,82000.0
2005-04-28 15:55:00,22.53,22.53,22.5,22.5,68400.0,12.7335,12.7335,12.7165,12.7165,68400.0
2005-04-29 09:30:00,22.68,22.73,22.67,22.67,49200.0,12.8183,12.8465,12.8126,12.8126,49200.0
2005-04-29 09:35:00,22.68,22.72,22.68,22.72,8400.0,12.8183,12.8409,12.8183,12.8409,8400.0
2005-04-29 09:40:00,22.74,22.74,22.67,22.67,33200.0,12.8522,12.8522,12.8126,12.8126,33200.0
2005-04-29 09:45:00,22.68,22.69,22.67,22.69,17600.0,12.8183,12.8239,12.8126,12.8239,17600.0
2005-04-29 09:50:00,22.69,22.71,22.67,22.67,41600.0,12.8239,12.8352,12.8126,12.8126,41600.0
2005-04-29 09:55:00,22.67,22.67,22.61,22.64,39200.0,12.8126,12.8126,12.7787,12.7956,39200.0
2005-04-29 10:00:00,22.66,22.71,22.66,22.68,42000.0,12.8069,12.8352,12.8069,12.8183,42000.0
2005-04-29 10:05:00,22.68,22.68,22.61,22.64,20800.0,12.8183,12.8183,12.7787,12.7956,20800.0
2005-04-29 10:10:00,22.65,22.67,22.65,22.66,35200.0,12.8013,12.8126,12.8013,12.8069,35200.0
2005-04-29 10:15:00,22.66,22.7,22.64,22.7,20000.0,12.8069,12.8296,12.7956,12.8296,20000.0
2005-04-29 10:20:00,22.71,22.72,22.7,22.7,28000.0,12.8352,12.8409,12.8296,12.8296,28000.0
2005-04-29 10:25:00,22.67,22.67,22.57,22.61,28400.0,12.8126,12.8126,12.7561,12.7787,28400.0
2005-04-29 10:30:00,22.61,22.65,22.61,22.64,38400.0,12.7787,12.8013,12.7787,12.7956,38400.0
2005-04-29 10:35:00,22.64,22.65,22.61,22.62,44800.0,12.7956,12.8013,12.7787,12.7843,44800.0
2005-04-29 10:40:00,22.62,22.64,22.62,22.63,34800.0,12.7843,12.7956,12.7843,12.79,34800.0
2005-04-29 10:45:00,22.62,22.62,22.57,22.57,21200.0,12.7843,12.7843,12.7561,12.7561,21200.0
2005-04-29 10:50:00,22.56,22.64,22.56,22.64,28000.0,12.7504,12.7956,12.7504,12.7956,28000.0
2005-04-29 10:55:00,22.64,22.66,22.63,22.66,29600.0,12.7956,12.8069,12.79,12.8069,29600.0
2005-04-29 11:00:00,22.67,22.68,22.65,22.67,28400.0,12.8126,12.8183,12.8013,12.8126,28400.0
2005-04-29 11:05:00,22.66,22.74,22.65,22.71,48800.0,12.8069,12.8522,12.8013,12.8352,48800.0
2005-04-29 11:10:00,22.71,22.71,22.66,22.67,55200.0,12.8352,12.8352,12.8069,12.8126,55200.0
2005-04-29 11:15:00,22.65,22.68,22.63,22.63,33200.0,12.8013,12.8183,12.79,12.79,33200.0
2005-04-29 11:20:00,22.63,22.64,22.59,22.6,41200.0,12.79,12.7956,12.7674,12.773,41200.0
2005-04-29 11:25:00,22.6,22.61,22.58,22.6,38800.0,12.773,12.7787,12.7617,12.773,38800.0
2005-04-29 11:30:00,22.6,22.61,22.54,22.55,49200.0,12.773,12.7787,12.7391,12.7448,49200.0
2005-04-29 11:35:00,22.55,22.57,22.53,22.57,17600.0,12.7448,12.7561,12.7335,12.7561,17600.0
2005-04-29 11:40:00,22.56,22.56,22.5,22.5,22800.0,12.7504,12.7504,12.7165,12.7165,22800.0
2005-04-29 11:45:00,22.5,22.54,22.5,22.5,65600.0,12.7165,12.7391,12.7165,12.7165,65600.0
2005-04-29 11:50:00,22.5,22.51,22.5,22.5,47200.0,12.7165,12.7222,12.7165,12.7165,47200.0
2005-04-29 11:55:00,22.5,22.51,22.46,22.47,61600.0,12.7165,12.7222,12.6939,12.6996,61600.0
2005-04-29 12:00:00,22.48,22.51,22.47,22.51,42400.0,12.7052,12.7222,12.6996,12.7222,42400.0
2005-04-29 12:05:00,22.52,22.53,22.48,22.5,44000.0,12.7278,12.7335,12.7052,12.7165,44000.0
2005-04-29 12:10:00,22.49,22.5,22.48,22.48,25600.0,12.7109,12.7165,12.7052,12.7052,25600.0
2005-04-29 12:15:00,22.48,22.49,22.47,22.48,41200.0,12.7052,12.7109,12.6996,12.7052,41200.0
2005-04-29 12:20:00,22.47,22.48,22.47,22.48,33600.0,12.6996,12.7052,12.6996,12.7052,33600.0
2005-04-29 12:25:00,22.48,22.48,22.45,22.45,21200.0,12.7052,12.7052,12.6883,12.6883,21200.0
2005-04-29 12:30:00,22.44,22.48,22.44,22.47,48400.0,12.6826,12.7052,12.6826,12.6996,48400.0
2005-04-29 12:35:00,22.47,22.5,22.47,22.5,10400.0,12.6996,12.7165,12.6996,12.7165,10400.0
2005-04-29 12:40:00,22.5,22.54,22.5,22.52,74000.0,12.7165,12.7391,12.7165,12.7278,74000.0
2005-04-29 12:45:00,22.52,22.53,22.5,22.53,28000.0,12.7278,12.7335,12.7165,12.7335,28000.0
2005-04-29 12:50:00,22.52,22.53,22.51,22.53,9200.0,12.7278,12.7335,12.7222,12.7335,9200.0
2005-04-29 12:55:00,22.52,22.55,22.52,22.53,40000.0,12.7278,12.7448,12.7278,12.7335,40000.0
2005-04-29 13:00:00,22.51,22.56,22.51,22.52,30400.0,12.7222,12.7504,12.7222,12.7278,30400.0
2005-04-29 13:05:00,22.53,22.56,22.53,22.55,56800.0,12.7335,12.7504,12.7335,12.7448,56800.0
2005-04-29 13:10:00,22.54,22.56,22.54,22.56,54800.0,12.7391,12.7504,12.7391,12.7504,54800.0
2005-04-29 13:15:00,22.56,22.56,22.55,22.56,34800.0,12.7504,12.7504,12.7448,12.7504,34800.0
2005-04-29 13:20:00,22.56,22.56,22.52,22.52,34800.0,12.7504,12.7504,12.7278,12.7278,34800.0
2005-04-29 13:25:00,22.52,22.52,22.49,22.49,60000.0,12.7278,12.7278,12.7109,12.7109,60000.0
2005-04-29 13:30:00,22.49,22.51,22.48,22.5,33600.0,12.7109,12.7222,12.7052,12.7165,33600.0
2005-04-29 13:35:00,22.5,22.5,22.46,22.46,38400.0,12.7165,12.7165,12.6939,12.6939,38400.0
2005-04-29 13:40:00,22.45,22.47,22.43,22.47,21600.0,12.6883,12.6996,12.677,12.6996,21600.0
2005-04-29 13:45:00,22.47,22.54,22.47,22.54,22000.0,12.6996,12.7391,12.6996,12.7391,22000.0
2005-04-29 13:50:00,22.54,22.54,22.51,22.52,32400.0,12.7391,12.7391,12.7222,12.7278,32400.0
2005-04-29 13:55:00,22.52,22.53,22.47,22.49,53600.0,12.7278,12.7335,12.6996,12.7109,53600.0
2005-04-29 14:00:00,22.48,22.54,22.46,22.54,21600.0,12.7052,12.7391,12.6939,12.7391,21600.0
2005-04-29 14:05:00,22.52,22.54,22.52,22.53,52000.0,12.7278,12.7391,12.7278,12.7335,52000.0
2005-04-29 14:10:00,22.54,22.54,22.52,22.53,23200.0,12.7391,12.7391,12.7278,12.7335,23200.0
2005-04-29 14:15:00,22.53,22.53,22.49,22.49,48400.0,12.7335,12.7335,12.7109,12.7109,48400.0
2005-04-29 14:20:00,22.48,22.54,22.48,22.54,66400.0,12.7052,12.7391,12.7052,12.7391,66400.0
2005-04-29 14:25:00,22.54,22.54,22.51,22.52,57600.0,12.7391,12.7391,12.7222,12.7278,57600.0
2005-04-29 14:30:00,22.52,22.58,22.52,22.58,122400.0,12.7278,12.7617,12.7278,12.7617,122400.0
2005-04-29 14:35:00,22.59,22.62,22.59,22.61,119600.0,12.7674,12.7843,12.7674,12.7787,119600.0
2005-04-29 14:40:00,22.61,22.65,22.61,22.65,39600.0,12.7787,12.8013,12.7787,12.8013,39600.0
2005-04-29 14:45:00,22.66,22.68,22.65,22.68,35600.0,12.8069,12.8183,12.8013,12.8183,35600.0
2005-04-29 14:50:00,22.68,22.68,22.67,22.68,37600.0,12.8183,12.8183,12.8126,12.8183,37600.0
2005-04-29 14:55:00,22.68,22.68,22.65,22.65,28000.0,12.8183,12.8183,12.8013,12.8013,28000.0
2005-04-29 15:00:00,22.65,22.66,22.63,22.63,39200.0,12.8013,12.8069,12.79,12.79,39200.0
2005-04-29 15:05:00,22.63,22.65,22.61,22.65,42000.0,12.79,12.8013,12.7787,12.8013,42000.0
2005-04-29 15:10:00,22.65,22.66,22.64,22.64,26000.0,12.8013,12.8069,12.7956,12.7956,26000.0
2005-04-29 15:15:00,22.64,22.69,22.64,22.68,52400.0,12.7956,12.8239,12.7956,12.8183,52400.0
2005-04-29 15:20:00,22.68,22.71,22.68,22.71,57200.0,12.8183,12.8352,12.8183,12.8352,57200.0
2005-04-29 15:25:00,22.71,22.75,22.71,22.73,44400.0,12.8352,12.8578,12.8352,12.8465,44400.0
2005-04-29 15:30:00,22.73,22.73,22.69,22.69,34400.0,12.8465,12.8465,12.8239,12.8239,34400.0
2005-04-29 15:35:00,22.69,22.74,22.69,22.73,38000.0,12.8239,12.8522,12.8239,12.8465,38000.0
2005-04-29 15:40:00,22.74,22.81,22.74,22.81,125200.0,12.8522,12.8917,12.8522,12.8917,125200.0
2005-04-29 15:45:00,22.81,22.84,22.8,22.83,49600.0,12.8917,12.9087,12.8861,12.903,49600.0
2005-04-29 15:50:00,22.83,22.84,22.82,22.82,72800.0,12.903,12.9087,12.8974,12.8974,72800.0
2005-04-29 15:55:00,22.82,22.82,22.79,22.8,60800.0,12.8974,12.8974,12.8804,12.8861,60800.0
2005-05-02 09:35:00,22.82,22.92,22.81,22.92,56000.0,12.8974,12.9539,12.8917,12.9539,56000.0
2005-05-02 09:40:00,22.93,22.99,22.92,22.92,49200.0,12.9595,12.9935,12.9539,12.9539,49200.0
2005-05-02 09:45:00,22.91,22.97,22.9,22.93,75200.0,12.9482,12.9822,12.9426,12.9595,75200.0
2005-05-02 09:50:00,22.95,22.98,22.93,22.97,32000.0,12.9708,12.9878,12.9595,12.9822,32000.0
2005-05-02 09:55:00,22.97,22.98,22.95,22.98,64000.0,12.9822,12.9878,12.9708,12.9878,64000.0
2005-05-02 10:00:00,22.98,22.98,22.95,22.96,23600.0,12.9878,12.9878,12.9708,12.9765,23600.0
2005-05-02 10:05:00,22.96,22.97,22.93,22.97,60800.0,12.9765,12.9822,12.9595,12.9822,60800.0
2005-05-02 10:10:00,22.96,22.96,22.93,22.94,37200.0,12.9765,12.9765,12.9595,12.9652,37200.0
2005-05-02 10:15:00,22.93,22.95,22.93,22.95,11600.0,12.9595,12.9708,12.9595,12.9708,11600.0
2005-05-02 10:20:00,22.95,22.96,22.93,22.96,29200.0,12.9708,12.9765,12.9595,12.9765,29200.0
2005-05-02 10:25:00,22.95,22.95,22.89,22.9,14400.0,12.9708,12.9708,12.9369,12.9426,14400.0
2005-05-02 10:30:00,22.9,22.92,22.9,22.92,12400.0,12.9426,12.9539,12.9426,12.9539,12400.0
2005-05-02 10:35:00,22.92,22.93,22.9,22.91,29200.0,12.9539,12.9595,12.9426,12.9482,29200.0
2005-05-02 10:40:00,22.92,22.92,22.89,22.9,21600.0,12.9539,12.9539,12.9369,12.9426,21600.0
2005-05-02 10:45:00,22.92,22.93,22.91,22.92,54400.0,12.9539,12.9595,12.9482,12.9539,54400.0
2005-05-02 10:50:00,22.92,22.93,22.91,22.92,32400.0,12.9539,12.9595,12.9482,12.9539,32400.0
2005-05-02 10:55:00,22.92,22.94,22.9,22.93,20800.0,12.9539,12.9652,12.9426,12.9595,20800.0
2005-05-02 11:00:00,22.93,22.93,22.89,22.89,60800.0,12.9595,12.9595,12.9369,12.9369,60800.0
2005-05-02 11:05:00,22.89,22.89,22.85,22.85,24800.0,12.9369,12.9369,12.9143,12.9143,24800.0
2005-05-02 11:10:00,22.85,22.86,22.85,22.86,46000.0,12.9143,12.92,12.9143,12.92,46000.0
2005-05-02 11:15:00,22.86,22.87,22.86,22.86,24400.0,12.92,12.9256,12.92,12.92,24400.0
2005-05-02 11:20:00,22.86,22.89,22.86,22.89,26400.0,12.92,12.9369,12.92,12.9369,26400.0
2005-05-02 11:25:00,22.89,22.9,22.88,22.89,52000.0,12.9369,12.9426,12.9313,12.9369,52000.0
2005-05-02 11:30:00,22.88,22.88,22.85,22.85,31600.0,12.9313,12.9313,12.9143,12.9143,31600.0
2005-05-02 11:35:00,22.85,22.85,22.84,22.85,25200.0,12.9143,12.9143,12.9087,12.9143,25200.0
2005-05-02 11:40:00,22.85,22.85,22.84,22.84,34800.0,12.9143,12.9143,12.9087,12.9087,34800.0
2005-05-02 11:45:00,22.84,22.86,22.83,22.83,48800.0,12.9087,12.92,12.903,12.903,48800.0
2005-05-02 11:50:00,22.83,22.83,22.79,22.79,56400.0,12.903,12.903,12.8804,12.8804,56400.0
2005-05-02 11:55:00,22.79,22.81,22.79,22.79,89600.0,12.8804,12.8917,12.8804,12.8804,89600.0
2005-05-02 12:00:00,22.79,22.81,22.79,22.8,86400.0,12.8804,12.8917,12.8804,12.8861,86400.0
2005-05-02 12:05:00,22.8,22.8,22.79,22.79,93600.0,12.8861,12.8861,12.8804,12.8804,93600.0
2005-05-02 12:10:00,22.79,22.79,22.75,22.78,61200.0,12.8804,12.8804,12.8578,12.8748,61200.0
2005-05-02 12:15:00,22.77,22.79,22.77,22.77,19600.0,12.8691,12.8804,12.8691,12.8691,19600.0
2005-05-02 12:20:00,22.77,22.77,22.77,22.77,20400.0,12.8691,12.8691,12.8691,12.8691,20400.0
2005-05-02 12:25:00,22.78,22.8,22.78,22.78,29600.0,12.8748,12.8861,12.8748,12.8748,29600.0
2005-05-02 12:30:00,22.78,22.79,22.77,22.77,68000.0,12.8748,12.8804,12.8691,12.8691,68000.0
2005-05-02 12:35:00,22.78,22.78,22.77,22.77,11600.0,12.8748,12.8748,12.8691,12.8691,11600.0
2005-05-02 12:40:00,22.77,22.77,22.77,22.77,15600.0,12.8691,12.8691,12.8691,12.8691,15600.0
2005-05-02 12:45:00,22.76,22.77,22.75,22.76,64000.0,12.8635,12.8691,12.8578,12.8635,64000.0
2005-05-02 12:50:00,22.77,22.78,22.75,22.76,30000.0,12.8691,12.8748,12.8578,12.8635,30000.0
2005-05-02 12:55:00,22.76,22.76,22.76,22.76,30000.0,12.8635,12.8635,12.8635,12.8635,30000.0
2005-05-02 13:00:00,22.76,22.76,22.74,22.74,28800.0,12.8635,12.8635,12.8522,12.8522,28800.0
2005-05-02 13:05:00,22.74,22.74,22.73,22.74,15600.0,12.8522,12.8522,12.8465,12.8522,15600.0
2005-05-02 13:10:00,22.73,22.78,22.73,22.76,40400.0,12.8465,12.8748,12.8465,12.8635,40400.0
2005-05-02 13:15:00,22.77,22.77,22.73,22.74,24000.0,12.8691,12.8691,12.8465,12.8522,24000.0
2005-05-02 13:20:00,22.73,22.73,22.72,22.72,32000.0,12.8465,12.8465,12.8409,12.8409,32000.0
2005-05-02 13:25:00,22.72,22.75,22.71,22.71,74000.0,12.8409,12.8578,12.8352,12.8352,74000.0
2005-05-02 13:30:00,22.71,22.71,22.68,22.69,81200.0,12.8352,12.8352,12.8183,12.8239,81200.0
2005-05-02 13:35:00,22.69,22.69,22.65,22.65,52400.0,12.8239,12.8239,12.8013,12.8013,52400.0
2005-05-02 13:40:00,22.65,22.65,22.63,22.63,51600.0,12.8013,12.8013,12.79,12.79,51600.0
2005-05-02 13:45:00,22.63,22.64,22.63,22.63,18000.0,12.79,12.7956,12.79,12.79,18000.0
2005-05-02 13:50:00,22.63,22.63,22.56,22.61,96800.0,12.79,12.79,12.7504,12.7787,96800.0
2005-05-02 13:55:00,22.62,22.65,22.62,22.63,16800.0,12.7843,12.8013,12.7843,12.79,16800.0
2005-05-02 14:00:00,22.62,22.62,22.56,22.58,36000.0,12.7843,12.7843,12.7504,12.7617,36000.0
2005-05-02 14:05:00,22.54,22.56,22.53,22.55,63200.0,12.7391,12.7504,12.7335,12.7448,63200.0
2005-05-02 14:10:00,22.55,22.59,22.54,22.58,46800.0,12.7448,12.7674,12.7391,12.7617,46800.0
2005-05-02 14:15:00,22.58,22.61,22.56,22.6,59200.0,12.7617,12.7787,12.7504,12.773,59200.0
2005-05-02 14:20:00,22.6,22.63,22.6,22.61,45600.0,12.773,12.79,12.773,12.7787,45600.0
2005-05-02 14:25:00,22.6,22.63,22.6,22.61,27200.0,12.773,12.79,12.773,12.7787,27200.0
2005-05-02 14:30:00,22.61,22.64,22.61,22.63,38800.0,12.7787,12.7956,12.7787,12.79,38800.0
2005-05-02 14:35:00,22.63,22.63,22.61,22.63,32000.0,12.79,12.79,12.7787,12.79,32000.0
2005-05-02 14:40:00,22.66,22.66,22.64,22.65,19600.0,12.8069,12.8069,12.7956,12.8013,19600.0
2005-05-02 14:45:00,22.65,22.66,22.63,22.66,36000.0,12.8013,12.8069,12.79,12.8069,36000.0
2005-05-02 14:50:00,22.65,22.65,22.64,22.65,21200.0,12.8013,12.8013,12.7956,12.8013,21200.0
2005-05-02 14:55:00,22.65,22.68,22.65,22.68,17200.0,12.8013,12.8183,12.8013,12.8183,17200.0
2005-05-02 15:00:00,22.68,22.68,22.64,22.65,29600.0,12.8183,12.8183,12.7956,12.8013,29600.0
2005-05-02 15:05:00,22.65,22.68,22.65,22.66,21600.0,12.8013,12.8183,12.8013,12.8069,21600.0
2005-05-02 15:10:00,22.66,22.7,22.66,22.7,30800.0,12.8069,12.8296,12.8069,12.8296,30800.0
2005-05-02 15:15:00,22.7,22.73,22.7,22.73,42000.0,12.8296,12.8465,12.8296,12.8465,42000.0
2005-05-02 15:20:00,22.73,22.75,22.73,22.74,96800.0,12.8465,12.8578,12.8465,12.8522,96800.0
2005-05-02 15:25:00,22.74,22.75,22.73,22.75,51200.0,12.8522,12.8578,12.8465,12.8578,51200.0
2005-05-02 15:30:00,22.75,22.78,22.75,22.76,52000.0,12.8578,12.8748,12.8578,12.8635,52000.0
2005-05-02 15:35:00,22.77,22.77,22.75,22.77,45600.0,12.8691,12.8691,12.8578,12.8691,45600.0
2005-05-02 15:40:00,22.77,22.78,22.75,22.78,38000.0,12.8691,12.8748,12.8578,12.8748,38000.0
2005-05-02 15:45:00,22.78,22.8,22.76,22.78,47600.0,12.8748,12.8861,12.8635,12.8748,47600.0
2005-05-02 15:50:00,22.78,22.78,22.72,22.72,36800.0,12.8748,12.8748,12.8409,12.8409,36800.0
2005-05-02 15:55:00,22.72,22.78,22.72,22.78,64400.0,12.8409,12.8748,12.8409,12.8748,64400.0
2005-05-03 09:30:00,22.75,22.75,22.73,22.73,43200.0,12.8578,12.8578,12.8465,12.8465,43200.0
2005-05-03 09:35:00,22.74,22.86,22.74,22.83,23600.0,12.8522,12.92,12.8522,12.903,23600.0
2005-05-03 09:40:00,22.83,22.85,22.83,22.85,22800.0,12.903,12.9143,12.903,12.9143,22800.0
2005-05-03 09:45:00,22.85,22.87,22.82,22.82,60000.0,12.9143,12.9256,12.8974,12.8974,60000.0
2005-05-03 09:50:00,22.8,22.83,22.8,22.83,27600.0,12.8861,12.903,12.8861,12.903,27600.0
2005-05-03 09:55:00,22.83,22.88,22.83,22.87,66800.0,12.903,12.9313,12.903,12.9256,66800.0
2005-05-03 10:00:00,22.88,22.88,22.82,22.82,54400.0,12.9313,12.9313,12.8974,12.8974,54400.0
2005-05-03 10:05:00,22.82,22.85,22.82,22.84,34800.0,12.8974,12.9143,12.8974,12.9087,34800.0
2005-05-03 10:10:00,22.85,22.85,22.82,22.83,29200.0,12.9143,12.9143,12.8974,12.903,29200.0
2005-05-03 10:15:00,22.84,22.86,22.83,22.83,30800.0,12.9087,12.92,12.903,12.903,30800.0
2005-05-03 10:20:00,22.83,22.86,22.81,22.81,47200.0,12.903,12.92,12.8917,12.8917,47200.0
2005-05-03 10:25:00,22.82,22.87,22.82,22.87,18400.0,12.8974,12.9256,12.8974,12.9256,18400.0
2005-05-03 10:30:00,22.87,22.92,22.87,22.92,23600.0,12.9256,12.9539,12.9256,12.9539,23600.0
2005-05-03 10:35:00,22.92,22.92,22.86,22.86,22400.0,12.9539,12.9539,12.92,12.92,22400.0
2005-05-03 10:40:00,22.87,22.9,22.87,22.89,17200.0,12.9256,12.9426,12.9256,12.9369,17200.0
2005-05-03 10:45:00,22.89,22.9,22.85,22.85,34800.0,12.9369,12.9426,12.9143,12.9143,34800.0
2005-05-03 10:50:00,22.84,22.85,22.82,22.85,38000.0,12.9087,12.9143,12.8974,12.9143,38000.0
2005-05-03 10:55:00,22.85,22.89,22.85,22.89,12400.0,12.9143,12.9369,12.9143,12.9369,12400.0
2005-05-03 11:00:00,22.9,22.9,22.88,22.88,24800.0,12.9426,12.9426,12.9313,12.9313,24800.0
2005-05-03 11:05:00,22.88,22.88,22.86,22.86,27600.0,12.9313,12.9313,12.92,12.92,27600.0
2005-05-03 11:10:00,22.86,22.89,22.86,22.89,28400.0,12.92,12.9369,12.92,12.9369,28400.0
2005-05-03 11:15:00,22.89,22.9,22.86,22.88,19600.0,12.9369,12.9426,12.92,12.9313,19600.0
2005-05-03 11:20:00,22.88,22.9,22.88,22.89,15600.0,12.9313,12.9426,12.9313,12.9369,15600.0
2005-05-03 11:25:00,22.89,22.9,22.88,22.9,11600.0,12.9369,12.9426,12.9313,12.9426,11600.0
2005-05-03 11:30:00,22.91,22.93,22.9,22.93,21200.0,12.9482,12.9595,12.9426,12.9595,21200.0
2005-05-03 11:35:00,22.93,22.96,22.93,22.96,25200.0,12.9595,12.9765,12.9595,12.9765,25200.0
2005-05-03 11:40:00,22.95,22.96,22.93,22.93,32800.0,12.9708,12.9765,12.9595,12.9595,32800.0
2005-05-03 11:45:00,22.93,22.93,22.92,22.92,25200.0,12.9595,12.9595,12.9539,12.9539,25200.0
2005-05-03 11:50:00,22.91,22.93,22.91,22.93,44000.0,12.9482,12.9595,12.9482,12.9595,44000.0
2005-05-03 11:55:00,22.93,22.93,22.9,22.91,28000.0,12.9595,12.9595,12.9426,12.9482,28000.0
2005-05-03 12:00:00,22.9,22.92,22.9,22.92,13600.0,12.9426,12.9539,12.9426,12.9539,13600.0
2005-05-03 12:05:00,22.92,22.92,22.91,22.91,20400.0,12.9539,12.9539,12.9482,12.9482,20400.0
2005-05-03 12:10:00,22.91,22.92,22.9,22.92,28400.0,12.9482,12.9539,12.9426,12.9539,28400.0
2005-05-03 12:15:00,22.92,22.94,22.92,22.94,44000.0,12.9539,12.9652,12.9539,12.9652,44000.0
2005-05-03 12:20:00,22.95,22.95,22.92,22.94,38000.0,12.9708,12.9708,12.9539,12.9652,38000.0
2005-05-03 12:25:00,22.93,22.93,22.92,22.93,10800.0,12.9595,12.9595,12.9539,12.9595,10800.0
2005-05-03 12:30:00,22.93,22.94,22.92,22.93,22000.0,12.9595,12.9652,12.9539,12.9595,22000.0
2005-05-03 12:35:00,22.93,22.93,22.92,22.92,14000.0,12.9595,12.9595,12.9539,12.9539,14000.0
2005-05-03 12:40:00,22.92,22.96,22.92,22.94,59600.0,12.9539,12.9765,12.9539,12.9652,59600.0
2005-05-03 12:45:00,22.95,22.95,22.9,22.91,36800.0,12.9708,12.9708,12.9426,12.9482,36800.0
2005-05-03 12:50:00,22.92,22.92,22.91,22.91,29200.0,12.9539,12.9539,12.9482,12.9482,29200.0
2005-05-03 12:55:00,22.91,22.96,22.91,22.96,48400.0,12.9482,12.9765,12.9482,12.9765,48400.0
2005-05-03 13:00:00,22.96,22.96,22.94,22.94,21600.0,12.9765,12.9765,12.9652,12.9652,21600.0
2005-05-03 13:05:00,22.95,22.96,22.95,22.96,25600.0,12.9708,12.9765,12.9708,12.9765,25600.0
2005-05-03 13:10:00,22.96,22.98,22.94,22.95,34800.0,12.9765,12.9878,12.9652,12.9708,34800.0
2005-05-03 13:15:00,22.95,22.96,22.95,22.95,20000.0,12.9708,12.9765,12.9708,12.9708,20000.0
2005-05-03 13:20:00,22.95,22.97,22.95,22.95,16400.0,12.9708,12.9822,12.9708,12.9708,16400.0
2005-05-03 13:25:00,22.95,22.95,22.94,22.94,14800.0,12.9708,12.9708,12.9652,12.9652,14800.0
2005-05-03 13:30:00,22.94,22.94,22.93,22.93,16800.0,12.9652,12.9652,12.9595,12.9595,16800.0
2005-05-03 13:35:00,22.93,22.95,22.93,22.95,15600.0,12.9595,12.9708,12.9595,12.9708,15600.0
2005-05-03 13:40:00,22.95,22.97,22.94,22.95,44400.0,12.9708,12.9822,12.9652,12.9708,44400.0
2005-05-03 13:45:00,22.95,22.96,22.95,22.95,17600.0,12.9708,12.9765,12.9708,12.9708,17600.0
2005-05-03 13:50:00,22.95,22.95,22.94,22.95,19600.0,12.9708,12.9708,12.9652,12.9708,19600.0
2005-05-03 13:55:00,22.95,22.97,22.95,22.96,28800.0,12.9708,12.9822,12.9708,12.9765,28800.0
2005-05-03 14:00:00,22.96,22.96,22.94,22.94,12800.0,12.9765,12.9765,12.9652,12.9652,12800.0
2005-05-03 14:05:00,22.95,22.97,22.95,22.96,10000.0,12.9708,12.9822,12.9708,12.9765,10000.0
2005-05-03 14:10:00,22.96,22.97,22.95,22.96,39200.0,12.9765,12.9822,12.9708,12.9765,39200.0
2005-05-03 14:15:00,22.95,22.97,22.82,22.82,58800.0,12.9708,12.9822,12.8974,12.8974,58800.0
2005-05-03 14:20:00,22.83,22.91,22.82,22.91,66400.0,12.903,12.9482,12.8974,12.9482,66400.0
2005-05-03 14:25:00,22.93,22.97,22.91,22.94,40800.0,12.9595,12.9822,12.9482,12.9652,40800.0
2005-05-03 14:30:00,22.93,23.0,22.93,23.0,90000.0,12.9595,12.9991,12.9595,12.9991,90000.0
2005-05-03 14:35:00,23.0,23.0,22.97,22.98,228800.0,12.9991,12.9991,12.9822,12.9878,228800.0
2005-05-03 14:40:00,22.99,23.0,22.96,23.0,38800.0,12.9935,12.9991,12.9765,12.9991,38800.0
2005-05-03 14:45:00,23.0,23.05,22.96,22.97,26000.0,12.9991,13.0274,12.9765,12.9822,26000.0
2005-05-03 14:50:00,22.97,23.0,22.93,23.0,29200.0,12.9822,12.9991,12.9595,12.9991,29200.0
2005-05-03 14:55:00,23.0,23.03,23.0,23.02,34800.0,12.9991,13.0161,12.9991,13.0104,34800.0
2005-05-03 15:00:00,23.03,23.04,22.91,22.91,108400.0,13.0161,13.0217,12.9482,12.9482,108400.0
2005-05-03 15:05:00,22.92,22.92,22.76,22.8,64400.0,12.9539,12.9539,12.8635,12.8861,64400.0
2005-05-03 15:10:00,22.8,22.84,22.8,22.84,36000.0,12.8861,12.9087,12.8861,12.9087,36000.0
2005-05-03 15:15:00,22.84,22.86,22.81,22.83,43600.0,12.9087,12.92,12.8917,12.903,43600.0
2005-05-03 15:20:00,22.84,22.86,22.82,22.83,52800.0,12.9087,12.92,12.8974,12.903,52800.0
2005-05-03 15:25:00,22.83,22.85,22.81,22.85,33200.0,12.903,12.9143,12.8917,12.9143,33200.0
2005-05-03 15:30:00,22.85,22.86,22.84,22.84,80000.0,12.9143,12.92,12.9087,12.9087,80000.0
2005-05-03 15:35:00,22.84,22.85,22.83,22.84,39600.0,12.9087,12.9143,12.903,12.9087,39600.0
2005-05-03 15:40:00,22.84,22.86,22.84,22.85,81200.0,12.9087,12.92,12.9087,12.9143,81200.0
2005-05-03 15:45:00,22.85,22.87,22.84,22.86,83200.0,12.9143,12.9256,12.9087,12.92,83200.0
2005-05-03 15:50:00,22.86,22.87,22.83,22.83,44400.0,12.92,12.9256,12.903,12.903,44400.0
2005-05-03 15:55:00,22.83,22.9,22.8,22.9,129600.0,12.903,12.9426,12.8861,12.9426,129600.0
2005-05-04 09:30:00,22.93,23.02,22.93,23.02,44000.0,12.9595,13.0104,12.9595,13.0104,44000.0
2005-05-04 09:35:00,23.02,23.11,23.02,23.11,47200.0,13.0104,13.0613,13.0104,13.0613,47200.0
2005-05-04 09:40:00,23.09,23.09,23.03,23.03,41200.0,13.05,13.05,13.0161,13.0161,41200.0
2005-05-04 09:45:00,23.03,23.03,22.95,22.97,19600.0,13.0161,13.0161,12.9708,12.9822,19600.0
2005-05-04 09:50:00,22.97,23.03,22.97,22.99,22000.0,12.9822,13.0161,12.9822,12.9935,22000.0
2005-05-04 09:55:00,23.0,23.05,23.0,23.03,10400.0,12.9991,13.0274,12.9991,13.0161,10400.0
2005-05-04 10:00:00,23.03,23.06,22.93,23.03,91200.0,13.0161,13.033,12.9595,13.0161,91200.0
2005-05-04 10:05:00,23.03,23.03,22.96,22.99,84400.0,13.0161,13.0161,12.9765,12.9935,84400.0
2005-05-04 10:10:00,23.0,23.05,22.99,23.05,19600.0,12.9991,13.0274,12.9935,13.0274,19600.0
2005-05-04 10:15:00,23.05,23.05,23.04,23.04,16400.0,13.0274,13.0274,13.0217,13.0217,16400.0
2005-05-04 10:20:00,23.04,23.06,23.04,23.06,11200.0,13.0217,13.033,13.0217,13.033,11200.0
2005-05-04 10:25:00,23.05,23.06,23.05,23.06,20400.0,13.0274,13.033,13.0274,13.033,20400.0
2005-05-04 10:30:00,23.06,23.12,23.06,23.12,73600.0,13.033,13.0669,13.033,13.0669,73600.0
2005-05-04 10:35:00,23.11,23.21,23.11,23.21,95600.0,13.0613,13.1178,13.0613,13.1178,95600.0
2005-05-04 10:40:00,23.2,23.24,23.2,23.24,19200.0,13.1121,13.1348,13.1121,13.1348,19200.0
2005-05-04 10:45:00,23.22,23.24,23.21,23.24,19200.0,13.1234,13.1348,13.1178,13.1348,19200.0
2005-05-04 10:50:00,23.22,23.22,23.18,23.18,27600.0,13.1234,13.1234,13.1008,13.1008,27600.0
2005-05-04 10:55:00,23.18,23.18,23.17,23.18,10800.0,13.1008,13.1008,13.0952,13.1008,10800.0
2005-05-04 11:00:00,23.18,23.21,23.18,23.2,36400.0,13.1008,13.1178,13.1008,13.1121,36400.0
2005-05-04 11:05:00,23.19,23.2,23.17,23.19,57600.0,13.1065,13.1121,13.0952,13.1065,57600.0
2005-05-04 11:10:00,23.19,23.21,23.17,23.17,27200.0,13.1065,13.1178,13.0952,13.0952,27200.0
2005-05-04 11:15:00,23.17,23.2,23.17,23.2,10400.0,13.0952,13.1121,13.0952,13.1121,10400.0
2005-05-04 11:20:00,23.2,23.2,23.18,23.2,14800.0,13.1121,13.1121,13.1008,13.1121,14800.0
2005-05-04 11:25:00,23.2,23.24,23.2,23.22,86800.0,13.1121,13.1348,13.1121,13.1234,86800.0
2005-05-04 11:30:00,23.22,23.24,23.21,23.22,25600.0,13.1234,13.1348,13.1178,13.1234,25600.0
2005-05-04 11:35:00,23.22,23.24,23.22,23.23,22000.0,13.1234,13.1348,13.1234,13.1291,22000.0
2005-05-04 11:40:00,23.23,23.24,23.23,23.23,21200.0,13.1291,13.1348,13.1291,13.1291,21200.0
2005-05-04 11:45:00,23.23,23.24,23.18,23.18,22000.0,13.1291,13.1348,13.1008,13.1008,22000.0
2005-05-04 11:50:00,23.18,23.19,23.17,23.17,25200.0,13.1008,13.1065,13.0952,13.0952,25200.0
2005-05-04 11:55:00,23.11,23.14,23.11,23.13,41200.0,13.0613,13.0782,13.0613,13.0726,41200.0
2005-05-04 12:00:00,23.12,23.14,23.09,23.09,19200.0,13.0669,13.0782,13.05,13.05,19200.0
2005-05-04 12:05:00,23.09,23.12,23.09,23.12,5200.0,13.05,13.0669,13.05,13.0669,5200.0
2005-05-04 12:10:00,23.11,23.11,23.11,23.11,12800.0,13.0613,13.0613,13.0613,13.0613,12800.0
2005-05-04 12:15:00,23.11,23.12,23.11,23.12,14000.0,13.0613,13.0669,13.0613,13.0669,14000.0
2005-05-04 12:20:00,23.13,23.13,23.09,23.1,21200.0,13.0726,13.0726,13.05,13.0556,21200.0
2005-05-04 12:25:00,23.1,23.11,23.09,23.11,18400.0,13.0556,13.0613,13.05,13.0613,18400.0
2005-05-04 12:30:00,23.11,23.14,23.1,23.11,23200.0,13.0613,13.0782,13.0556,13.0613,23200.0
2005-05-04 12:35:00,23.12,23.12,23.1,23.1,30000.0,13.0669,13.0669,13.0556,13.0556,30000.0
2005-05-04 12:40:00,23.1,23.12,23.08,23.09,31200.0,13.0556,13.0669,13.0443,13.05,31200.0
2005-05-04 12:45:00,23.09,23.13,23.09,23.13,53600.0,13.05,13.0726,13.05,13.0726,53600.0
2005-05-04 12:50:00,23.14,23.14,23.12,23.12,23200.0,13.0782,13.0782,13.0669,13.0669,23200.0
2005-05-04 12:55:00,23.12,23.13,23.12,23.13,66400.0,13.0669,13.0726,13.0669,13.0726,66400.0
2005-05-04 13:00:00,23.13,23.13,23.11,23.12,50000.0,13.0726,13.0726,13.0613,13.0669,50000.0
2005-05-04 13:05:00,23.13,23.13,23.11,23.11,26800.0,13.0726,13.0726,13.0613,13.0613,26800.0
2005-05-04 13:10:00,23.11,23.12,23.1,23.12,14400.0,13.0613,13.0669,13.0556,13.0669,14400.0
2005-05-04 13:15:00,23.11,23.13,23.1,23.1,33200.0,13.0613,13.0726,13.0556,13.0556,33200.0
2005-05-04 13:20:00,23.11,23.12,23.11,23.11,16800.0,13.0613,13.0669,13.0613,13.0613,16800.0
2005-05-04 13:25:00,23.11,23.11,23.1,23.11,20000.0,13.0613,13.0613,13.0556,13.0613,20000.0
2005-05-04 13:30:00,23.11,23.11,23.09,23.1,28400.0,13.0613,13.0613,13.05,13.0556,28400.0
2005-05-04 13:35:00,23.11,23.11,23.08,23.09,10400.0,13.0613,13.0613,13.0443,13.05,10400.0
2005-05-04 13:40:00,23.11,23.13,23.11,23.13,15600.0,13.0613,13.0726,13.0613,13.0726,15600.0
2005-05-04 13:45:00,23.13,23.14,23.11,23.14,16800.0,13.0726,13.0782,13.0613,13.0782,16800.0
2005-05-04 13:50:00,23.17,23.25,23.17,23.25,40800.0,13.0952,13.1404,13.0952,13.1404,40800.0
2005-05-04 13:55:00,23.25,23.25,23.19,23.19,42000.0,13.1404,13.1404,13.1065,13.1065,42000.0
2005-05-04 14:00:00,23.21,23.22,23.18,23.2,36000.0,13.1178,13.1234,13.1008,13.1121,36000.0
2005-05-04 14:05:00,23.2,23.2,23.18,23.18,5600.0,13.1121,13.1121,13.1008,13.1008,5600.0
2005-05-04 14:10:00,23.18,23.19,23.18,23.19,7200.0,13.1008,13.1065,13.1008,13.1065,7200.0
2005-05-04 14:15:00,23.18,23.21,23.18,23.18,42800.0,13.1008,13.1178,13.1008,13.1008,42800.0
2005-05-04 14:20:00,23.18,23.18,23.16,23.16,16000.0,13.1008,13.1008,13.0895,13.0895,16000.0
2005-05-04 14:25:00,23.18,23.2,23.18,23.19,32400.0,13.1008,13.1121,13.1008,13.1065,32400.0
2005-05-04 14:30:00,23.19,23.19,23.17,23.18,14400.0,13.1065,13.1065,13.0952,13.1008,14400.0
2005-05-04 14:35:00,23.17,23.18,23.16,23.16,28000.0,13.0952,13.1008,13.0895,13.0895,28000.0
2005-05-04 14:40:00,23.17,23.2,23.16,23.17,46400.0,13.0952,13.1121,13.0895,13.0952,46400.0
2005-05-04 14:45:00,23.18,23.2,23.17,23.17,19600.0,13.1008,13.1121,13.0952,13.0952,19600.0
2005-05-04 14:50:00,23.18,23.19,23.17,23.18,40800.0,13.1008,13.1065,13.0952,13.1008,40800.0
2005-05-04 14:55:00,23.18,23.18,23.16,23.17,54800.0,13.1008,13.1008,13.0895,13.0952,54800.0
2005-05-04 15:00:00,23.17,23.17,23.14,23.16,26000.0,13.0952,13.0952,13.0782,13.0895,26000.0
2005-05-04 15:05:00,23.15,23.17,23.15,23.15,20000.0,13.0839,13.0952,13.0839,13.0839,20000.0
2005-05-04 15:10:00,23.15,23.16,23.14,23.16,42400.0,13.0839,13.0895,13.0782,13.0895,42400.0
2005-05-04 15:15:00,23.16,23.18,23.16,23.17,48400.0,13.0895,13.1008,13.0895,13.0952,48400.0
2005-05-04 15:20:00,23.17,23.18,23.17,23.18,41600.0,13.0952,13.1008,13.0952,13.1008,41600.0
2005-05-04 15:25:00,23.18,23.18,23.18,23.18,24000.0,13.1008,13.1008,13.1008,13.1008,24000.0
2005-05-04 15:30:00,23.18,23.18,23.15,23.15,87200.0,13.1008,13.1008,13.0839,13.0839,87200.0
2005-05-04 15:35:00,23.15,23.18,23.14,23.18,56400.0,13.0839,13.1008,13.0782,13.1008,56400.0
2005-05-04 15:40:00,23.19,23.21,23.18,23.21,27600.0,13.1065,13.1178,13.1008,13.1178,27600.0
2005-05-04 15:45:00,23.21,23.24,23.21,23.23,46400.0,13.1178,13.1348,13.1178,13.1291,46400.0
2005-05-04 15:50:00,23.23,23.23,23.19,23.19,38800.0,13.1291,13.1291,13.1065,13.1065,38800.0
2005-05-04 15:55:00,23.19,23.21,23.18,23.19,66000.0,13.1065,13.1178,13.1008,13.1065,66000.0
2005-05-05 09:30:00,23.15,23.16,23.13,23.13,40400.0,13.0839,13.0895,13.0726,13.0726,40400.0
2005-05-05 09:35:00,23.13,23.13,23.09,23.09,15200.0,13.0726,13.0726,13.05,13.05,15200.0
2005-05-05 09:40:00,23.09,23.13,23.08,23.13,63200.0,13.05,13.0726,13.0443,13.0726,63200.0
2005-05-05 09:45:00,23.13,23.19,23.12,23.17,35200.0,13.0726,13.1065,13.0669,13.0952,35200.0
2005-05-05 09:50:00,23.17,23.18,23.14,23.15,30800.0,13.0952,13.1008,13.0782,13.0839,30800.0
2005-05-05 09:55:00,23.15,23.16,23.11,23.16,45200.0,13.0839,13.0895,13.0613,13.0895,45200.0
2005-05-05 10:00:00,23.17,23.22,23.17,23.21,37200.0,13.0952,13.1234,13.0952,13.1178,37200.0
2005-05-05 10:05:00,23.21,23.22,23.2,23.21,42400.0,13.1178,13.1234,13.1121,13.1178,42400.0
2005-05-05 10:10:00,23.22,23.22,23.21,23.21,7600.0,13.1234,13.1234,13.1178,13.1178,7600.0
2005-05-05 10:15:00,23.21,23.25,23.21,23.22,45200.0,13.1178,13.1404,13.1178,13.1234,45200.0
2005-05-05 10:20:00,23.22,23.25,23.22,23.24,88400.0,13.1234,13.1404,13.1234,13.1348,88400.0
2005-05-05 10:25:00,23.24,23.25,23.21,23.22,123200.0,13.1348,13.1404,13.1178,13.1234,123200.0
2005-05-05 10:30:00,23.22,23.28,23.22,23.26,41200.0,13.1234,13.1574,13.1234,13.1461,41200.0
2005-05-05 10:35:00,23.25,23.29,23.25,23.26,27600.0,13.1404,13.163,13.1404,13.1461,27600.0
2005-05-05 10:40:00,23.26,23.34,23.26,23.34,19600.0,13.1461,13.1913,13.1461,13.1913,19600.0
2005-05-05 10:45:00,23.34,23.36,23.29,23.29,42400.0,13.1913,13.2026,13.163,13.163,42400.0
2005-05-05 10:50:00,23.28,23.3,23.28,23.29,9600.0,13.1574,13.1687,13.1574,13.163,9600.0
2005-05-05 10:55:00,23.29,23.34,23.29,23.34,36800.0,13.163,13.1913,13.163,13.1913,36800.0
2005-05-05 11:00:00,23.33,23.36,23.3,23.3,49600.0,13.1856,13.2026,13.1687,13.1687,49600.0
2005-05-05 11:05:00,23.31,23.31,23.29,23.29,18800.0,13.1743,13.1743,13.163,13.163,18800.0
2005-05-05 11:10:00,23.29,23.31,23.29,23.3,23200.0,13.163,13.1743,13.163,13.1687,23200.0
2005-05-05 11:15:00,23.3,23.3,23.28,23.3,26800.0,13.1687,13.1687,13.1574,13.1687,26800.0
2005-05-05 11:20:00,23.3,23.3,23.28,23.28,18400.0,13.1687,13.1687,13.1574,13.1574,18400.0
2005-05-05 11:25:00,23.28,23.29,23.27,23.28,6400.0,13.1574,13.163,13.1517,13.1574,6400.0
2005-05-05 11:30:00,23.28,23.31,23.28,23.29,35200.0,13.1574,13.1743,13.1574,13.163,35200.0
2005-05-05 11:35:00,23.28,23.28,23.27,23.28,33200.0,13.1574,13.1574,13.1517,13.1574,33200.0
2005-05-05 11:40:00,23.28,23.29,23.25,23.28,84800.0,13.1574,13.163,13.1404,13.1574,84800.0
2005-05-05 11:45:00,23.28,23.28,23.27,23.27,9600.0,13.1574,13.1574,13.1517,13.1517,9600.0
2005-05-05 11:50:00,23.26,23.31,23.26,23.31,9200.0,13.1461,13.1743,13.1461,13.1743,9200.0
2005-05-05 11:55:00,23.31,23.31,23.31,23.31,7200.0,13.1743,13.1743,13.1743,13.1743,7200.0
2005-05-05 12:00:00,23.31,23.31,23.31,23.31,6000.0,13.1743,13.1743,13.1743,13.1743,6000.0
2005-05-05 12:05:00,23.31,23.31,23.28,23.29,25200.0,13.1743,13.1743,13.1574,13.163,25200.0
2005-05-05 12:10:00,23.29,23.3,23.29,23.3,8400.0,13.163,13.1687,13.163,13.1687,8400.0
2005-05-05 12:15:00,23.3,23.3,23.27,23.27,14400.0,13.1687,13.1687,13.1517,13.1517,14400.0
2005-05-05 12:20:00,23.27,23.31,23.26,23.3,24000.0,13.1517,13.1743,13.1461,13.1687,24000.0
2005-05-05 12:25:00,23.29,23.3,23.29,23.3,7200.0,13.163,13.1687,13.163,13.1687,7200.0
2005-05-05 12:30:00,23.31,23.31,23.31,23.31,20800.0,13.1743,13.1743,13.1743,13.1743,20800.0
2005-05-05 12:35:00,23.31,23.31,23.24,23.24,34000.0,13.1743,13.1743,13.1348,13.1348,34000.0
2005-05-05 12:40:00,23.24,23.25,23.24,23.24,38400.0,13.1348,13.1404,13.1348,13.1348,38400.0
2005-05-05 12:45:00,23.24,23.25,23.21,23.21,22000.0,13.1348,13.1404,13.1178,13.1178,22000.0
2005-05-05 12:50:00,23.2,23.22,23.2,23.22,82800.0,13.1121,13.1234,13.1121,13.1234,82800.0
2005-05-05 12:55:00,23.21,23.21,23.18,23.19,77200.0,13.1178,13.1178,13.1008,13.1065,77200.0
2005-05-05 13:00:00,23.19,23.2,23.18,23.2,73600.0,13.1065,13.1121,13.1008,13.1121,73600.0
2005-05-05 13:05:00,23.2,23.25,23.17,23.21,75200.0,13.1121,13.1404,13.0952,13.1178,75200.0
2005-05-05 13:10:00,23.24,23.24,23.19,23.2,40800.0,13.1348,13.1348,13.1065,13.1121,40800.0
2005-05-05 13:15:00,23.2,23.2,23.17,23.17,39600.0,13.1121,13.1121,13.0952,13.0952,39600.0
2005-05-05 13:20:00,23.17,23.21,23.17,23.18,45600.0,13.0952,13.1178,13.0952,13.1008,45600.0
2005-05-05 13:25:00,23.18,23.23,23.18,23.23,44000.0,13.1008,13.1291,13.1008,13.1291,44000.0
2005-05-05 13:30:00,23.23,23.28,23.2,23.28,46800.0,13.1291,13.1574,13.1121,13.1574,46800.0
2005-05-05 13:35:00,23.29,23.32,23.28,23.31,33200.0,13.163,13.18,13.1574,13.1743,33200.0
2005-05-05 13:40:00,23.31,23.31,23.26,23.28,18800.0,13.1743,13.1743,13.1461,13.1574,18800.0
2005-05-05 13:45:00,23.29,23.29,23.22,23.27,29200.0,13.163,13.163,13.1234,13.1517,29200.0
2005-05-05 13:50:00,23.26,23.28,23.24,23.27,19600.0,13.1461,13.1574,13.1348,13.1517,19600.0
2005-05-05 13:55:00,23.28,23.3,23.25,23.28,19600.0,13.1574,13.1687,13.1404,13.1574,19600.0
2005-05-05 14:00:00,23.28,23.29,23.28,23.29,19600.0,13.1574,13.163,13.1574,13.163,19600.0
2005-05-05 14:05:00,23.29,23.32,23.29,23.3,20000.0,13.163,13.18,13.163,13.1687,20000.0
2005-05-05 14:10:00,23.3,23.32,23.27,23.3,36400.0,13.1687,13.18,13.1517,13.1687,36400.0
2005-05-05 14:15:00,23.3,23.3,23.28,23.28,12800.0,13.1687,13.1687,13.1574,13.1574,12800.0
2005-05-05 14:20:00,23.28,23.34,23.27,23.31,44000.0,13.1574,13.1913,13.1517,13.1743,44000.0
2005-05-05 14:25:00,23.3,23.3,23.25,23.25,16800.0,13.1687,13.1687,13.1404,13.1404,16800.0
2005-05-05 14:30:00,23.25,23.28,23.25,23.28,68800.0,13.1404,13.1574,13.1404,13.1574,68800.0
2005-05-05 14:35:00,23.28,23.28,23.24,23.25,33200.0,13.1574,13.1574,13.1348,13.1404,33200.0
2005-05-05 14:40:00,23.24,23.26,23.24,23.24,26000.0,13.1348,13.1461,13.1348,13.1348,26000.0
2005-05-05 14:45:00,23.24,23.27,23.22,23.27,38400.0,13.1348,13.1517,13.1234,13.1517,38400.0
2005-05-05 14:50:00,23.27,23.27,23.22,23.22,48800.0,13.1517,13.1517,13.1234,13.1234,48800.0
2005-05-05 14:55:00,23.22,23.25,23.22,23.22,27200.0,13.1234,13.1404,13.1234,13.1234,27200.0
2005-05-05 15:00:00,23.23,23.25,23.23,23.23,34000.0,13.1291,13.1404,13.1291,13.1291,34000.0
2005-05-05 15:05:00,23.23,23.25,23.23,23.24,21600.0,13.1291,13.1404,13.1291,13.1348,21600.0
2005-05-05 15:10:00,23.25,23.3,23.24,23.27,50800.0,13.1404,13.1687,13.1348,13.1517,50800.0
2005-05-05 15:15:00,23.26,23.27,23.25,23.25,28400.0,13.1461,13.1517,13.1404,13.1404,28400.0
2005-05-05 15:20:00,23.25,23.3,23.25,23.29,49200.0,13.1404,13.1687,13.1404,13.163,49200.0
2005-05-05 15:25:00,23.29,23.3,23.27,23.27,52800.0,13.163,13.1687,13.1517,13.1517,52800.0
2005-05-05 15:30:00,23.27,23.33,23.27,23.31,90400.0,13.1517,13.1856,13.1517,13.1743,90400.0
2005-05-05 15:35:00,23.34,23.38,23.33,23.36,52400.0,13.1913,13.2139,13.1856,13.2026,52400.0
2005-05-05 15:40:00,23.36,23.38,23.35,23.36,46800.0,13.2026,13.2139,13.1969,13.2026,46800.0
2005-05-05 15:45:00,23.35,23.36,23.33,23.33,32400.0,13.1969,13.2026,13.1856,13.1856,32400.0
2005-05-05 15:50:00,23.33,23.34,23.29,23.29,18000.0,13.1856,13.1913,13.163,13.163,18000.0
2005-05-05 15:55:00,23.28,23.34,23.28,23.32,113200.0,13.1574,13.1913,13.1574,13.18,113200.0
2005-05-06 09:35:00,23.35,23.35,23.31,23.32,82800.0,13.1969,13.1969,13.1743,13.18,82800.0
2005-05-06 09:40:00,23.34,23.36,23.29,23.29,29600.0,13.1913,13.2026,13.163,13.163,29600.0
2005-05-06 09:45:00,23.3,23.36,23.29,23.36,21600.0,13.1687,13.2026,13.163,13.2026,21600.0
2005-05-06 09:50:00,23.36,23.37,23.32,23.32,36400.0,13.2026,13.2082,13.18,13.18,36400.0
2005-05-06 09:55:00,23.31,23.34,23.28,23.34,16000.0,13.1743,13.1913,13.1574,13.1913,16000.0
2005-05-06 10:00:00,23.34,23.36,23.34,23.35,12800.0,13.1913,13.2026,13.1913,13.1969,12800.0
2005-05-06 10:05:00,23.36,23.38,23.36,23.37,28000.0,13.2026,13.2139,13.2026,13.2082,28000.0
2005-05-06 10:10:00,23.37,23.37,23.32,23.33,40400.0,13.2082,13.2082,13.18,13.1856,40400.0
2005-05-06 10:15:00,23.33,23.36,23.33,23.35,20000.0,13.1856,13.2026,13.1856,13.1969,20000.0
2005-05-06 10:20:00,23.35,23.41,23.35,23.41,61600.0,13.1969,13.2308,13.1969,13.2308,61600.0
2005-05-06 10:25:00,23.4,23.4,23.34,23.34,26400.0,13.2252,13.2252,13.1913,13.1913,26400.0
2005-05-06 10:30:00,23.36,23.39,23.36,23.36,23200.0,13.2026,13.2195,13.2026,13.2026,23200.0
2005-05-06 10:35:00,23.37,23.4,23.35,23.36,29200.0,13.2082,13.2252,13.1969,13.2026,29200.0
2005-05-06 10:40:00,23.36,23.36,23.28,23.28,25200.0,13.2026,13.2026,13.1574,13.1574,25200.0
2005-05-06 10:45:00,23.27,23.27,23.23,23.23,36800.0,13.1517,13.1517,13.1291,13.1291,36800.0
2005-05-06 10:50:00,23.23,23.26,23.23,23.26,20400.0,13.1291,13.1461,13.1291,13.1461,20400.0
2005-05-06 10:55:00,23.27,23.35,23.27,23.35,29200.0,13.1517,13.1969,13.1517,13.1969,29200.0
2005-05-06 11:00:00,23.34,23.34,23.28,23.28,30000.0,13.1913,13.1913,13.1574,13.1574,30000.0
2005-05-06 11:05:00,23.28,23.29,23.28,23.29,8400.0,13.1574,13.163,13.1574,13.163,8400.0
2005-05-06 11:10:00,23.29,23.3,23.27,23.27,29600.0,13.163,13.1687,13.1517,13.1517,29600.0
2005-05-06 11:15:00,23.25,23.28,23.25,23.28,42400.0,13.1404,13.1574,13.1404,13.1574,42400.0
2005-05-06 11:20:00,23.28,23.29,23.26,23.27,34000.0,13.1574,13.163,13.1461,13.1517,34000.0
2005-05-06 11:25:00,23.28,23.29,23.25,23.25,42800.0,13.1574,13.163,13.1404,13.1404,42800.0
2005-05-06 11:30:00,23.25,23.28,23.25,23.28,80000.0,13.1404,13.1574,13.1404,13.1574,80000.0
2005-05-06 11:35:00,23.26,23.27,23.25,23.27,36000.0,13.1461,13.1517,13.1404,13.1517,36000.0
2005-05-06 11:40:00,23.27,23.28,23.25,23.25,19200.0,13.1517,13.1574,13.1404,13.1404,19200.0
2005-05-06 11:45:00,23.25,23.25,23.22,23.22,103200.0,13.1404,13.1404,13.1234,13.1234,103200.0
2005-05-06 11:50:00,23.22,23.25,23.22,23.25,21200.0,13.1234,13.1404,13.1234,13.1404,21200.0
2005-05-06 11:55:00,23.25,23.27,23.24,23.27,68400.0,13.1404,13.1517,13.1348,13.1517,68400.0
2005-05-06 12:00:00,23.27,23.27,23.23,23.23,60400.0,13.1517,13.1517,13.1291,13.1291,60400.0
2005-05-06 12:05:00,23.23,23.24,23.22,23.23,23200.0,13.1291,13.1348,13.1234,13.1291,23200.0
2005-05-06 12:10:00,23.23,23.25,23.23,23.24,24000.0,13.1291,13.1404,13.1291,13.1348,24000.0
2005-05-06 12:15:00,23.24,23.24,23.22,23.23,11600.0,13.1348,13.1348,13.1234,13.1291,11600.0
2005-05-06 12:20:00,23.23,23.23,23.21,23.21,26400.0,13.1291,13.1291,13.1178,13.1178,26400.0
2005-05-06 12:25:00,23.21,23.22,23.21,23.22,26800.0,13.1178,13.1234,13.1178,13.1234,26800.0
2005-05-06 12:30:00,23.22,23.24,23.22,23.23,24800.0,13.1234,13.1348,13.1234,13.1291,24800.0
2005-05-06 12:35:00,23.23,23.23,23.2,23.2,24000.0,13.1291,13.1291,13.1121,13.1121,24000.0
2005-05-06 12:40:00,23.19,23.19,23.14,23.17,28000.0,13.1065,13.1065,13.0782,13.0952,28000.0
2005-05-06 12:45:00,23.17,23.17,23.15,23.17,15200.0,13.0952,13.0952,13.0839,13.0952,15200.0
2005-05-06 12:50:00,23.17,23.18,23.15,23.17,12400.0,13.0952,13.1008,13.0839,13.0952,12400.0
2005-05-06 12:55:00,23.18,23.21,23.18,23.21,11200.0,13.1008,13.1178,13.1008,13.1178,11200.0
2005-05-06 13:00:00,23.22,23.24,23.22,23.24,10800.0,13.1234,13.1348,13.1234,13.1348,10800.0
2005-05-06 13:05:00,23.24,23.24,23.2,23.2,15600.0,13.1348,13.1348,13.1121,13.1121,15600.0
2005-05-06 13:10:00,23.2,23.23,23.2,23.22,18000.0,13.1121,13.1291,13.1121,13.1234,18000.0
2005-05-06 13:15:00,23.22,23.23,23.21,23.23,16400.0,13.1234,13.1291,13.1178,13.1291,16400.0
2005-05-06 13:20:00,23.23,23.25,23.23,23.23,30000.0,13.1291,13.1404,13.1291,13.1291,30000.0
2005-05-06 13:25:00,23.23,23.3,23.23,23.27,27600.0,13.1291,13.1687,13.1291,13.1517,27600.0
2005-05-06 13:30:00,23.27,23.27,23.25,23.25,20800.0,13.1517,13.1517,13.1404,13.1404,20800.0
2005-05-06 13:35:00,23.25,23.28,23.25,23.28,8000.0,13.1404,13.1574,13.1404,13.1574,8000.0
2005-05-06 13:40:00,23.28,23.28,23.26,23.27,10800.0,13.1574,13.1574,13.1461,13.1517,10800.0
2005-05-06 13:45:00,23.26,23.27,23.26,23.26,2000.0,13.1461,13.1517,13.1461,13.1461,2000.0
2005-05-06 13:50:00,23.27,23.28,23.26,23.26,10000.0,13.1517,13.1574,13.1461,13.1461,10000.0
2005-05-06 13:55:00,23.27,23.27,23.25,23.25,2800.0,13.1517,13.1517,13.1404,13.1404,2800.0
2005-05-06 14:00:00,23.27,23.3,23.27,23.3,27200.0,13.1517,13.1687,13.1517,13.1687,27200.0
2005-05-06 14:05:00,23.3,23.33,23.3,23.33,15200.0,13.1687,13.1856,13.1687,13.1856,15200.0
2005-05-06 14:10:00,23.34,23.34,23.3,23.31,33200.0,13.1913,13.1913,13.1687,13.1743,33200.0
2005-05-06 14:15:00,23.32,23.35,23.32,23.34,13600.0,13.18,13.1969,13.18,13.1913,13600.0
2005-05-06 14:20:00,23.33,23.34,23.32,23.33,12000.0,13.1856,13.1913,13.18,13.1856,12000.0
2005-05-06 14:25:00,23.33,23.34,23.31,23.31,14000.0,13.1856,13.1913,13.1743,13.1743,14000.0
2005-05-06 14:30:00,23.31,23.34,23.31,23.32,22000.0,13.1743,13.1913,13.1743,13.18,22000.0
2005-05-06 14:35:00,23.32,23.35,23.32,23.32,19600.0,13.18,13.1969,13.18,13.18,19600.0
2005-05-06 14:40:00,23.33,23.36,23.32,23.32,18000.0,13.1856,13.2026,13.18,13.18,18000.0
2005-05-06 14:45:00,23.32,23.33,23.32,23.32,12400.0,13.18,13.1856,13.18,13.18,12400.0
2005-05-06 14:50:00,23.32,23.33,23.31,23.31,15200.0,13.18,13.1856,13.1743,13.1743,15200.0
2005-05-06 14:55:00,23.3,23.32,23.3,23.31,10800.0,13.1687,13.18,13.1687,13.1743,10800.0
2005-05-06 15:00:00,23.31,23.32,23.31,23.31,25600.0,13.1743,13.18,13.1743,13.1743,25600.0
2005-05-06 15:05:00,23.31,23.31,23.27,23.28,19600.0,13.1743,13.1743,13.1517,13.1574,19600.0
2005-05-06 15:10:00,23.3,23.34,23.3,23.32,17200.0,13.1687,13.1913,13.1687,13.18,17200.0
2005-05-06 15:15:00,23.32,23.32,23.29,23.32,26000.0,13.18,13.18,13.163,13.18,26000.0
2005-05-06 15:20:00,23.32,23.32,23.31,23.31,12400.0,13.18,13.18,13.1743,13.1743,12400.0
2005-05-06 15:25:00,23.32,23.32,23.29,23.29,22800.0,13.18,13.18,13.163,13.163,22800.0
2005-05-06 15:30:00,23.29,23.3,23.28,23.3,22800.0,13.163,13.1687,13.1574,13.1687,22800.0
2005-05-06 15:35:00,23.3,23.3,23.29,23.29,14000.0,13.1687,13.1687,13.163,13.163,14000.0
2005-05-06 15:40:00,23.29,23.31,23.29,23.29,28400.0,13.163,13.1743,13.163,13.163,28400.0
2005-05-06 15:45:00,23.29,23.3,23.27,23.3,15600.0,13.163,13.1687,13.1517,13.1687,15600.0
2005-05-06 15:50:00,23.3,23.3,23.25,23.25,32400.0,13.1687,13.1687,13.1404,13.1404,32400.0
2005-05-06 15:55:00,23.24,23.24,23.19,23.21,61200.0,13.1348,13.1348,13.1065,13.1178,61200.0
2005-05-09 09:30:00,23.21,23.21,23.15,23.15,23600.0,13.1178,13.1178,13.0839,13.0839,23600.0
2005-05-09 09:35:00,23.14,23.14,23.1,23.13,21600.0,13.0782,13.0782,13.0556,13.0726,21600.0
2005-05-09 09:40:00,23.14,23.17,23.14,23.17,21200.0,13.0782,13.0952,13.0782,13.0952,21200.0
2005-05-09 09:45:00,23.17,23.17,23.13,23.15,21600.0,13.0952,13.0952,13.0726,13.0839,21600.0
2005-05-09 09:50:00,23.16,23.17,23.15,23.16,14000.0,13.0895,13.0952,13.0839,13.0895,14000.0
2005-05-09 09:55:00,23.16,23.18,23.16,23.18,13200.0,13.0895,13.1008,13.0895,13.1008,13200.0
2005-05-09 10:00:00,23.18,23.22,23.18,23.21,22800.0,13.1008,13.1234,13.1008,13.1178,22800.0
2005-05-09 10:05:00,23.2,23.2,23.16,23.17,13200.0,13.1121,13.1121,13.0895,13.0952,13200.0
2005-05-09 10:10:00,23.17,23.17,23.14,23.15,14400.0,13.0952,13.0952,13.0782,13.0839,14400.0
2005-05-09 10:15:00,23.15,23.17,23.15,23.17,13600.0,13.0839,13.0952,13.0839,13.0952,13600.0
2005-05-09 10:20:00,23.18,23.2,23.18,23.2,5200.0,13.1008,13.1121,13.1008,13.1121,5200.0
2005-05-09 10:25:00,23.21,23.21,23.18,23.18,8800.0,13.1178,13.1178,13.1008,13.1008,8800.0
2005-05-09 10:30:00,23.19,23.19,23.18,23.19,6400.0,13.1065,13.1065,13.1008,13.1065,6400.0
2005-05-09 10:35:00,23.19,23.22,23.17,23.2,15200.0,13.1065,13.1234,13.0952,13.1121,15200.0
2005-05-09 10:40:00,23.2,23.2,23.14,23.15,24800.0,13.1121,13.1121,13.0782,13.0839,24800.0
2005-05-09 10:45:00,23.15,23.16,23.15,23.15,13200.0,13.0839,13.0895,13.0839,13.0839,13200.0
2005-05-09 10:50:00,23.16,23.16,23.15,23.15,10000.0,13.0895,13.0895,13.0839,13.0839,10000.0
2005-05-09 10:55:00,23.15,23.16,23.14,23.14,13600.0,13.0839,13.0895,13.0782,13.0782,13600.0
2005-05-09 11:00:00,23.14,23.16,23.13,23.15,14400.0,13.0782,13.0895,13.0726,13.0839,14400.0
2005-05-09 11:05:00,23.14,23.15,23.14,23.14,6800.0,13.0782,13.0839,13.0782,13.0782,6800.0
2005-05-09 11:10:00,23.15,23.17,23.14,23.17,6800.0,13.0839,13.0952,13.0782,13.0952,6800.0
2005-05-09 11:15:00,23.17,23.18,23.17,23.17,6800.0,13.0952,13.1008,13.0952,13.0952,6800.0
2005-05-09 11:20:00,23.17,23.18,23.16,23.16,17200.0,13.0952,13.1008,13.0895,13.0895,17200.0
2005-05-09 11:25:00,23.16,23.18,23.16,23.18,2400.0,13.0895,13.1008,13.0895,13.1008,2400.0
2005-05-09 11:30:00,23.19,23.25,23.19,23.25,12800.0,13.1065,13.1404,13.1065,13.1404,12800.0
2005-05-09 11:35:00,23.25,23.25,23.2,23.24,21200.0,13.1404,13.1404,13.1121,13.1348,21200.0
2005-05-09 11:40:00,23.25,23.28,23.25,23.25,7600.0,13.1404,13.1574,13.1404,13.1404,7600.0
2005-05-09 11:45:00,23.24,23.24,23.22,23.22,2000.0,13.1348,13.1348,13.1234,13.1234,2000.0
2005-05-09 11:50:00,23.21,23.21,23.21,23.21,1600.0,13.1178,13.1178,13.1178,13.1178,1600.0
2005-05-09 11:55:00,23.21,23.23,23.21,23.22,13200.0,13.1178,13.1291,13.1178,13.1234,13200.0
2005-05-09 12:00:00,23.22,23.23,23.22,23.23,800.0,13.1234,13.1291,13.1234,13.1291,800.0
2005-05-09 12:05:00,23.22,23.3,23.22,23.29,11600.0,13.1234,13.1687,13.1234,13.163,11600.0
2005-05-09 12:10:00,23.28,23.28,23.27,23.28,8400.0,13.1574,13.1574,13.1517,13.1574,8400.0
2005-05-09 12:15:00,23.28,23.29,23.27,23.28,11600.0,13.1574,13.163,13.1517,13.1574,11600.0
2005-05-09 12:20:00,23.27,23.27,23.25,23.25,6000.0,13.1517,13.1517,13.1404,13.1404,6000.0
2005-05-09 12:25:00,23.24,23.25,23.23,23.25,5200.0,13.1348,13.1404,13.1291,13.1404,5200.0
2005-05-09 12:30:00,23.25,23.28,23.23,23.23,27600.0,13.1404,13.1574,13.1291,13.1291,27600.0
2005-05-09 12:35:00,23.24,23.25,23.24,23.25,3200.0,13.1348,13.1404,13.1348,13.1404,3200.0
2005-05-09 12:40:00,23.25,23.25,23.23,23.24,8800.0,13.1404,13.1404,13.1291,13.1348,8800.0
2005-05-09 12:45:00,23.24,23.26,23.23,23.25,16800.0,13.1348,13.1461,13.1291,13.1404,16800.0
2005-05-09 12:50:00,23.25,23.25,23.24,23.24,6000.0,13.1404,13.1404,13.1348,13.1348,6000.0
2005-05-09 12:55:00,23.24,23.25,23.24,23.25,4400.0,13.1348,13.1404,13.1348,13.1404,4400.0
2005-05-09 13:00:00,23.25,23.29,23.24,23.25,27600.0,13.1404,13.163,13.1348,13.1404,27600.0
2005-05-09 13:05:00,23.25,23.25,23.25,23.25,5600.0,13.1404,13.1404,13.1404,13.1404,5600.0
2005-05-09 13:10:00,23.25,23.25,23.23,23.23,3600.0,13.1404,13.1404,13.1291,13.1291,3600.0
2005-05-09 13:15:00,23.23,23.25,23.23,23.25,14800.0,13.1291,13.1404,13.1291,13.1404,14800.0
2005-05-09 13:20:00,23.25,23.25,23.23,23.24,6400.0,13.1404,13.1404,13.1291,13.1348,6400.0
2005-05-09 13:25:00,23.24,23.26,23.24,23.25,5600.0,13.1348,13.1461,13.1348,13.1404,5600.0
2005-05-09 13:30:00,23.25,23.27,23.25,23.25,24000.0,13.1404,13.1517,13.1404,13.1404,24000.0
2005-05-09 13:35:00,23.26,23.27,23.25,23.25,6800.0,13.1461,13.1517,13.1404,13.1404,6800.0
2005-05-09 13:40:00,23.26,23.29,23.26,23.27,7600.0,13.1461,13.163,13.1461,13.1517,7600.0
2005-05-09 13:45:00,23.27,23.3,23.27,23.3,11600.0,13.1517,13.1687,13.1517,13.1687,11600.0
2005-05-09 13:50:00,23.29,23.31,23.28,23.3,15600.0,13.163,13.1743,13.1574,13.1687,15600.0
2005-05-09 13:55:00,23.32,23.32,23.29,23.29,12400.0,13.18,13.18,13.163,13.163,12400.0
2005-05-09 14:00:00,23.29,23.3,23.27,23.27,11200.0,13.163,13.1687,13.1517,13.1517,11200.0
2005-05-09 14:05:00,23.27,23.27,23.24,23.25,19600.0,13.1517,13.1517,13.1348,13.1404,19600.0
2005-05-09 14:10:00,23.25,23.29,23.25,23.28,26000.0,13.1404,13.163,13.1404,13.1574,26000.0
2005-05-09 14:15:00,23.28,23.31,23.28,23.3,12800.0,13.1574,13.1743,13.1574,13.1687,12800.0
2005-05-09 14:20:00,23.29,23.31,23.28,23.29,35200.0,13.163,13.1743,13.1574,13.163,35200.0
2005-05-09 14:25:00,23.29,23.3,23.27,23.29,23200.0,13.163,13.1687,13.1517,13.163,23200.0
2005-05-09 14:30:00,23.29,23.3,23.29,23.29,32400.0,13.163,13.1687,13.163,13.163,32400.0
2005-05-09 14:35:00,23.29,23.31,23.29,23.3,26800.0,13.163,13.1743,13.163,13.1687,26800.0
2005-05-09 14:40:00,23.3,23.31,23.29,23.31,19600.0,13.1687,13.1743,13.163,13.1743,19600.0
2005-05-09 14:45:00,23.31,23.32,23.3,23.31,11200.0,13.1743,13.18,13.1687,13.1743,11200.0
2005-05-09 14:50:00,23.31,23.33,23.31,23.33,23600.0,13.1743,13.1856,13.1743,13.1856,23600.0
2005-05-09 14:55:00,23.33,23.33,23.31,23.31,18400.0,13.1856,13.1856,13.1743,13.1743,18400.0
2005-05-09 15:00:00,23.32,23.32,23.3,23.3,28000.0,13.18,13.18,13.1687,13.1687,28000.0
2005-05-09 15:05:00,23.31,23.32,23.27,23.3,39200.0,13.1743,13.18,13.1517,13.1687,39200.0
2005-05-09 15:10:00,23.3,23.31,23.27,23.3,63200.0,13.1687,13.1743,13.1517,13.1687,63200.0
2005-05-09 15:15:00,23.31,23.33,23.31,23.32,25200.0,13.1743,13.1856,13.1743,13.18,25200.0
2005-05-09 15:20:00,23.32,23.33,23.31,23.31,59200.0,13.18,13.1856,13.1743,13.1743,59200.0
2005-05-09 15:25:00,23.3,23.3,23.29,23.3,21600.0,13.1687,13.1687,13.163,13.1687,21600.0
2005-05-09 15:30:00,23.31,23.33,23.31,23.33,43600.0,13.1743,13.1856,13.1743,13.1856,43600.0
2005-05-09 15:35:00,23.33,23.34,23.32,23.33,65200.0,13.1856,13.1913,13.18,13.1856,65200.0
2005-05-09 15:40:00,23.33,23.35,23.33,23.34,20800.0,13.1856,13.1969,13.1856,13.1913,20800.0
2005-05-09 15:45:00,23.35,23.37,23.35,23.37,56000.0,13.1969,13.2082,13.1969,13.2082,56000.0
2005-05-09 15:50:00,23.37,23.38,23.37,23.37,111200.0,13.2082,13.2139,13.2082,13.2082,111200.0
2005-05-09 15:55:00,23.38,23.4,23.38,23.38,99600.0,13.2139,13.2252,13.2139,13.2139,99600.0
2005-05-10 09:30:00,23.22,23.22,23.18,23.18,34800.0,13.1234,13.1234,13.1008,13.1008,34800.0
2005-05-10 09:35:00,23.18,23.21,23.16,23.17,15200.0,13.1008,13.1178,13.0895,13.0952,15200.0
2005-05-10 09:40:00,23.19,23.22,23.18,23.2,22000.0,13.1065,13.1234,13.1008,13.1121,22000.0
2005-05-10 09:45:00,23.2,23.26,23.2,23.21,22000.0,13.1121,13.1461,13.1121,13.1178,22000.0
2005-05-10 09:50:00,23.21,23.22,23.18,23.19,50800.0,13.1178,13.1234,13.1008,13.1065,50800.0
2005-05-10 09:55:00,23.19,23.19,23.13,23.15,38400.0,13.1065,13.1065,13.0726,13.0839,38400.0
2005-05-10 10:00:00,23.15,23.15,23.09,23.13,44400.0,13.0839,13.0839,13.05,13.0726,44400.0
2005-05-10 10:05:00,23.16,23.16,23.13,23.13,9600.0,13.0895,13.0895,13.0726,13.0726,9600.0
2005-05-10 10:10:00,23.13,23.13,23.11,23.13,13600.0,13.0726,13.0726,13.0613,13.0726,13600.0
2005-05-10 10:15:00,23.12,23.13,23.09,23.09,9200.0,13.0669,13.0726,13.05,13.05,9200.0
2005-05-10 10:20:00,23.09,23.09,23.03,23.04,21600.0,13.05,13.05,13.0161,13.0217,21600.0
2005-05-10 10:25:00,23.05,23.13,23.05,23.13,14000.0,13.0274,13.0726,13.0274,13.0726,14000.0
2005-05-10 10:30:00,23.11,23.13,23.11,23.12,18400.0,13.0613,13.0726,13.0613,13.0669,18400.0
2005-05-10 10:35:00,23.12,23.13,23.11,23.11,23200.0,13.0669,13.0726,13.0613,13.0613,23200.0
2005-05-10 10:40:00,23.11,23.13,23.07,23.11,44800.0,13.0613,13.0726,13.0387,13.0613,44800.0
2005-05-10 10:45:00,23.12,23.14,23.11,23.12,30000.0,13.0669,13.0782,13.0613,13.0669,30000.0
2005-05-10 10:50:00,23.11,23.14,23.11,23.13,18000.0,13.0613,13.0782,13.0613,13.0726,18000.0
2005-05-10 10:55:00,23.13,23.13,23.12,23.12,23600.0,13.0726,13.0726,13.0669,13.0669,23600.0
2005-05-10 11:00:00,23.12,23.13,23.12,23.12,13200.0,13.0669,13.0726,13.0669,13.0669,13200.0
2005-05-10 11:05:00,23.13,23.18,23.13,23.16,10000.0,13.0726,13.1008,13.0726,13.0895,10000.0
2005-05-10 11:10:00,23.16,23.16,23.14,23.15,8800.0,13.0895,13.0895,13.0782,13.0839,8800.0
2005-05-10 11:15:00,23.15,23.16,23.15,23.16,2800.0,13.0839,13.0895,13.0839,13.0895,2800.0
2005-05-10 11:20:00,23.15,23.16,23.14,23.15,7600.0,13.0839,13.0895,13.0782,13.0839,7600.0
2005-05-10 11:25:00,23.14,23.14,23.14,23.14,8800.0,13.0782,13.0782,13.0782,13.0782,8800.0
2005-05-10 11:30:00,23.14,23.14,23.13,23.13,8400.0,13.0782,13.0782,13.0726,13.0726,8400.0
2005-05-10 11:35:00,23.13,23.14,23.13,23.14,4400.0,13.0726,13.0782,13.0726,13.0782,4400.0
2005-05-10 11:40:00,23.14,23.14,23.12,23.12,9200.0,13.0782,13.0782,13.0669,13.0669,9200.0
2005-05-10 11:45:00,23.13,23.13,23.08,23.08,22400.0,13.0726,13.0726,13.0443,13.0443,22400.0
2005-05-10 11:50:00,23.08,23.08,23.03,23.04,14800.0,13.0443,13.0443,13.0161,13.0217,14800.0
2005-05-10 11:55:00,23.05,23.07,23.03,23.07,21600.0,13.0274,13.0387,13.0161,13.0387,21600.0
2005-05-10 12:00:00,23.07,23.11,23.05,23.11,26000.0,13.0387,13.0613,13.0274,13.0613,26000.0
2005-05-10 12:05:00,23.09,23.12,23.09,23.1,17600.0,13.05,13.0669,13.05,13.0556,17600.0
2005-05-10 12:10:00,23.09,23.09,23.07,23.07,8000.0,13.05,13.05,13.0387,13.0387,8000.0
2005-05-10 12:15:00,23.08,23.1,23.07,23.1,9600.0,13.0443,13.0556,13.0387,13.0556,9600.0
2005-05-10 12:20:00,23.1,23.11,23.07,23.07,18000.0,13.0556,13.0613,13.0387,13.0387,18000.0
2005-05-10 12:25:00,23.07,23.09,23.07,23.08,11200.0,13.0387,13.05,13.0387,13.0443,11200.0
2005-05-10 12:30:00,23.08,23.1,23.08,23.1,8000.0,13.0443,13.0556,13.0443,13.0556,8000.0
2005-05-10 12:35:00,23.1,23.12,23.1,23.12,14800.0,13.0556,13.0669,13.0556,13.0669,14800.0
2005-05-10 12:40:00,23.12,23.14,23.11,23.11,20400.0,13.0669,13.0782,13.0613,13.0613,20400.0
2005-05-10 12:45:00,23.12,23.21,23.12,23.21,10800.0,13.0669,13.1178,13.0669,13.1178,10800.0
2005-05-10 12:50:00,23.22,23.23,23.2,23.21,21600.0,13.1234,13.1291,13.1121,13.1178,21600.0
2005-05-10 12:55:00,23.21,23.26,23.21,23.22,20800.0,13.1178,13.1461,13.1178,13.1234,20800.0
2005-05-10 13:00:00,23.22,23.22,23.17,23.17,12400.0,13.1234,13.1234,13.0952,13.0952,12400.0
2005-05-10 13:05:00,23.16,23.17,23.16,23.16,9600.0,13.0895,13.0952,13.0895,13.0895,9600.0
2005-05-10 13:10:00,23.16,23.19,23.16,23.18,14000.0,13.0895,13.1065,13.0895,13.1008,14000.0
2005-05-10 13:15:00,23.17,23.18,23.16,23.18,25600.0,13.0952,13.1008,13.0895,13.1008,25600.0
2005-05-10 13:20:00,23.17,23.17,23.17,23.17,2800.0,13.0952,13.0952,13.0952,13.0952,2800.0
2005-05-10 13:25:00,23.17,23.22,23.16,23.22,26000.0,13.0952,13.1234,13.0895,13.1234,26000.0
2005-05-10 13:30:00,23.22,23.26,23.22,23.22,23600.0,13.1234,13.1461,13.1234,13.1234,23600.0
2005-05-10 13:35:00,23.24,23.24,23.23,23.24,8000.0,13.1348,13.1348,13.1291,13.1348,8000.0
2005-05-10 13:40:00,23.25,23.25,23.23,23.23,2400.0,13.1404,13.1404,13.1291,13.1291,2400.0
2005-05-10 13:45:00,23.22,23.22,23.21,23.21,2000.0,13.1234,13.1234,13.1178,13.1178,2000.0
2005-05-10 13:50:00,23.19,23.2,23.18,23.2,9600.0,13.1065,13.1121,13.1008,13.1121,9600.0
2005-05-10 13:55:00,23.2,23.22,23.19,23.22,10400.0,13.1121,13.1234,13.1065,13.1234,10400.0
2005-05-10 14:00:00,23.22,23.27,23.19,23.19,26400.0,13.1234,13.1517,13.1065,13.1065,26400.0
2005-05-10 14:05:00,23.18,23.2,23.18,23.2,12000.0,13.1008,13.1121,13.1008,13.1121,12000.0
2005-05-10 14:10:00,23.2,23.21,23.2,23.21,5200.0,13.1121,13.1178,13.1121,13.1178,5200.0
2005-05-10 14:15:00,23.21,23.23,23.21,23.21,6400.0,13.1178,13.1291,13.1178,13.1178,6400.0
2005-05-10 14:20:00,23.22,23.22,23.21,23.21,4800.0,13.1234,13.1234,13.1178,13.1178,4800.0
2005-05-10 14:25:00,23.21,23.21,23.18,23.18,15200.0,13.1178,13.1178,13.1008,13.1008,15200.0
2005-05-10 14:30:00,23.19,23.21,23.19,23.19,12000.0,13.1065,13.1178,13.1065,13.1065,12000.0
2005-05-10 14:35:00,23.19,23.19,23.1,23.12,27200.0,13.1065,13.1065,13.0556,13.0669,27200.0
2005-05-10 14:40:00,23.12,23.12,23.04,23.05,47600.0,13.0669,13.0669,13.0217,13.0274,47600.0
2005-05-10 14:45:00,23.05,23.08,23.05,23.07,11600.0,13.0274,13.0443,13.0274,13.0387,11600.0
2005-05-10 14:50:00,23.06,23.08,23.03,23.05,10800.0,13.033,13.0443,13.0161,13.0274,10800.0
2005-05-10 14:55:00,23.05,23.06,23.04,23.06,14800.0,13.0274,13.033,13.0217,13.033,14800.0
2005-05-10 15:00:00,23.06,23.06,23.02,23.03,29600.0,13.033,13.033,13.0104,13.0161,29600.0
2005-05-10 15:05:00,23.03,23.06,23.03,23.04,14000.0,13.0161,13.033,13.0161,13.0217,14000.0
2005-05-10 15:10:00,23.05,23.05,23.02,23.03,16800.0,13.0274,13.0274,13.0104,13.0161,16800.0
2005-05-10 15:15:00,23.03,23.07,23.01,23.05,72800.0,13.0161,13.0387,13.0048,13.0274,72800.0
2005-05-10 15:20:00,23.05,23.05,23.03,23.03,16800.0,13.0274,13.0274,13.0161,13.0161,16800.0
2005-05-10 15:25:00,23.03,23.06,23.03,23.03,20000.0,13.0161,13.033,13.0161,13.0161,20000.0
2005-05-10 15:30:00,23.03,23.03,22.98,22.99,43200.0,13.0161,13.0161,12.9878,12.9935,43200.0
2005-05-10 15:35:00,22.99,23.0,22.99,22.99,13600.0,12.9935,12.9991,12.9935,12.9935,13600.0
2005-05-10 15:40:00,23.0,23.01,22.98,23.0,22400.0,12.9991,13.0048,12.9878,12.9991,22400.0
2005-05-10 15:45:00,23.0,23.09,23.0,23.07,25600.0,12.9991,13.05,12.9991,13.0387,25600.0
2005-05-10 15:50:00,23.07,23.07,23.03,23.06,29600.0,13.0387,13.0387,13.0161,13.033,29600.0
2005-05-10 15:55:00,23.06,23.07,23.02,23.05,21200.0,13.033,13.0387,13.0104,13.0274,21200.0
2005-05-11 09:30:00,23.06,23.07,23.05,23.06,30000.0,13.033,13.0387,13.0274,13.033,30000.0
2005-05-11 09:35:00,23.06,23.06,23.03,23.04,19600.0,13.033,13.033,13.0161,13.0217,19600.0
2005-05-11 09:40:00,23.03,23.04,23.0,23.04,30000.0,13.0161,13.0217,12.9991,13.0217,30000.0
2005-05-11 09:45:00,23.0,23.0,22.95,22.98,12400.0,12.9991,12.9991,12.9708,12.9878,12400.0
2005-05-11 09:50:00,22.99,23.05,22.98,23.02,20000.0,12.9935,13.0274,12.9878,13.0104,20000.0
2005-05-11 09:55:00,23.02,23.05,23.01,23.05,8800.0,13.0104,13.0274,13.0048,13.0274,8800.0
2005-05-11 10:00:00,23.06,23.09,23.03,23.06,20800.0,13.033,13.05,13.0161,13.033,20800.0
2005-05-11 10:05:00,23.06,23.07,23.03,23.03,12800.0,13.033,13.0387,13.0161,13.0161,12800.0
2005-05-11 10:10:00,23.02,23.02,23.01,23.02,5200.0,13.0104,13.0104,13.0048,13.0104,5200.0
2005-05-11 10:15:00,23.02,23.04,23.0,23.01,22400.0,13.0104,13.0217,12.9991,13.0048,22400.0
2005-05-11 10:20:00,23.0,23.02,22.99,23.02,6000.0,12.9991,13.0104,12.9935,13.0104,6000.0
2005-05-11 10:25:00,23.02,23.05,23.02,23.05,3200.0,13.0104,13.0274,13.0104,13.0274,3200.0
2005-05-11 10:30:00,23.06,23.12,23.04,23.06,36400.0,13.033,13.0669,13.0217,13.033,36400.0
2005-05-11 10:35:00,23.06,23.15,23.05,23.15,26000.0,13.033,13.0839,13.0274,13.0839,26000.0
2005-05-11 10:40:00,23.15,23.15,23.09,23.1,19200.0,13.0839,13.0839,13.05,13.0556,19200.0
2005-05-11 10:45:00,23.08,23.08,23.04,23.08,13600.0,13.0443,13.0443,13.0217,13.0443,13600.0
2005-05-11 10:50:00,23.06,23.06,23.0,23.01,24000.0,13.033,13.033,12.9991,13.0048,24000.0
2005-05-11 10:55:00,23.01,23.04,22.98,23.03,19200.0,13.0048,13.0217,12.9878,13.0161,19200.0
2005-05-11 11:00:00,23.04,23.04,23.01,23.01,3200.0,13.0217,13.0217,13.0048,13.0048,3200.0
2005-05-11 11:05:00,23.02,23.02,22.99,23.01,12800.0,13.0104,13.0104,12.9935,13.0048,12800.0
2005-05-11 11:10:00,23.0,23.0,22.98,22.99,5200.0,12.9991,12.9991,12.9878,12.9935,5200.0
2005-05-11 11:15:00,22.99,23.05,22.99,23.03,32000.0,12.9935,13.0274,12.9935,13.0161,32000.0
2005-05-11 11:20:00,23.04,23.04,23.03,23.04,7600.0,13.0217,13.0217,13.0161,13.0217,7600.0
2005-05-11 11:25:00,23.04,23.04,23.0,23.0,24400.0,13.0217,13.0217,12.9991,12.9991,24400.0
2005-05-11 11:30:00,23.0,23.06,23.0,23.06,12000.0,12.9991,13.033,12.9991,13.033,12000.0
2005-05-11 11:35:00,23.05,23.05,23.03,23.03,9200.0,13.0274,13.0274,13.0161,13.0161,9200.0
2005-05-11 11:40:00,23.03,23.06,23.03,23.03,10400.0,13.0161,13.033,13.0161,13.0161,10400.0
2005-05-11 11:45:00,23.03,23.05,23.03,23.04,12000.0,13.0161,13.0274,13.0161,13.0217,12000.0
2005-05-11 11:50:00,23.06,23.06,23.01,23.03,9600.0,13.033,13.033,13.0048,13.0161,9600.0
2005-05-11 11:55:00,23.03,23.03,23.01,23.03,2800.0,13.0161,13.0161,13.0048,13.0161,2800.0
2005-05-11 12:00:00,23.03,23.05,23.03,23.04,11600.0,13.0161,13.0274,13.0161,13.0217,11600.0
2005-05-11 12:05:00,23.05,23.06,22.93,23.03,50400.0,13.0274,13.033,12.9595,13.0161,50400.0
2005-05-11 12:10:00,23.02,23.06,22.97,23.05,30000.0,13.0104,13.033,12.9822,13.0274,30000.0
2005-05-11 12:15:00,23.05,23.09,23.05,23.06,18000.0,13.0274,13.05,13.0274,13.033,18000.0
2005-05-11 12:20:00,23.07,23.07,23.05,23.05,3200.0,13.0387,13.0387,13.0274,13.0274,3200.0
2005-05-11 12:25:00,23.06,23.08,23.06,23.07,13600.0,13.033,13.0443,13.033,13.0387,13600.0
2005-05-11 12:30:00,23.07,23.08,23.06,23.06,19600.0,13.0387,13.0443,13.033,13.033,19600.0
2005-05-11 12:35:00,23.07,23.07,23.05,23.05,10800.0,13.0387,13.0387,13.0274,13.0274,10800.0
2005-05-11 12:40:00,23.05,23.06,23.03,23.06,22400.0,13.0274,13.033,13.0161,13.033,22400.0
2005-05-11 12:45:00,23.06,23.07,23.06,23.06,10400.0,13.033,13.0387,13.033,13.033,10400.0
2005-05-11 12:50:00,23.07,23.07,23.07,23.07,30000.0,13.0387,13.0387,13.0387,13.0387,30000.0
2005-05-11 12:55:00,23.07,23.07,23.03,23.04,38400.0,13.0387,13.0387,13.0161,13.0217,38400.0
2005-05-11 13:00:00,23.04,23.07,23.04,23.07,16800.0,13.0217,13.0387,13.0217,13.0387,16800.0
2005-05-11 13:05:00,23.07,23.09,23.06,23.09,26400.0,13.0387,13.05,13.033,13.05,26400.0
2005-05-11 13:10:00,23.08,23.13,23.07,23.12,16000.0,13.0443,13.0726,13.0387,13.0669,16000.0
2005-05-11 13:15:00,23.12,23.14,23.11,23.13,26000.0,13.0669,13.0782,13.0613,13.0726,26000.0
2005-05-11 13:20:00,23.13,23.13,23.11,23.11,10800.0,13.0726,13.0726,13.0613,13.0613,10800.0
2005-05-11 13:25:00,23.11,23.11,23.07,23.08,14000.0,13.0613,13.0613,13.0387,13.0443,14000.0
2005-05-11 13:30:00,23.08,23.11,23.08,23.11,9200.0,13.0443,13.0613,13.0443,13.0613,9200.0
2005-05-11 13:35:00,23.11,23.13,23.09,23.09,11600.0,13.0613,13.0726,13.05,13.05,11600.0
2005-05-11 13:40:00,23.09,23.09,23.08,23.09,3200.0,13.05,13.05,13.0443,13.05,3200.0
2005-05-11 13:45:00,23.08,23.09,23.05,23.09,15600.0,13.0443,13.05,13.0274,13.05,15600.0
2005-05-11 13:50:00,23.08,23.08,23.06,23.06,4400.0,13.0443,13.0443,13.033,13.033,4400.0
2005-05-11 13:55:00,23.07,23.09,23.07,23.08,3200.0,13.0387,13.05,13.0387,13.0443,3200.0
2005-05-11 14:00:00,23.09,23.16,23.08,23.16,14000.0,13.05,13.0895,13.0443,13.0895,14000.0
2005-05-11 14:05:00,23.17,23.17,23.14,23.17,24800.0,13.0952,13.0952,13.0782,13.0952,24800.0
2005-05-11 14:10:00,23.19,23.21,23.17,23.18,33200.0,13.1065,13.1178,13.0952,13.1008,33200.0
2005-05-11 14:15:00,23.23,23.24,23.2,23.24,29600.0,13.1291,13.1348,13.1121,13.1348,29600.0
2005-05-11 14:20:00,23.24,23.24,23.19,23.2,43200.0,13.1348,13.1348,13.1065,13.1121,43200.0
2005-05-11 14:25:00,23.2,23.22,23.19,23.19,6000.0,13.1121,13.1234,13.1065,13.1065,6000.0
2005-05-11 14:30:00,23.2,23.21,23.2,23.2,22000.0,13.1121,13.1178,13.1121,13.1121,22000.0
2005-05-11 14:35:00,23.2,23.21,23.2,23.21,40000.0,13.1121,13.1178,13.1121,13.1178,40000.0
2005-05-11 14:40:00,23.2,23.23,23.2,23.22,15600.0,13.1121,13.1291,13.1121,13.1234,15600.0
2005-05-11 14:45:00,23.2,23.23,23.19,23.22,9200.0,13.1121,13.1291,13.1065,13.1234,9200.0
2005-05-11 14:50:00,23.22,23.24,23.2,23.21,26400.0,13.1234,13.1348,13.1121,13.1178,26400.0
2005-05-11 14:55:00,23.21,23.21,23.2,23.2,13600.0,13.1178,13.1178,13.1121,13.1121,13600.0
2005-05-11 15:00:00,23.2,23.23,23.2,23.23,20400.0,13.1121,13.1291,13.1121,13.1291,20400.0
2005-05-11 15:05:00,23.22,23.22,23.17,23.18,16000.0,13.1234,13.1234,13.0952,13.1008,16000.0
2005-05-11 15:10:00,23.18,23.21,23.17,23.17,15600.0,13.1008,13.1178,13.0952,13.0952,15600.0
2005-05-11 15:15:00,23.18,23.22,23.18,23.22,7200.0,13.1008,13.1234,13.1008,13.1234,7200.0
2005-05-11 15:20:00,23.22,23.25,23.2,23.2,24800.0,13.1234,13.1404,13.1121,13.1121,24800.0
2005-05-11 15:25:00,23.2,23.21,23.19,23.19,12400.0,13.1121,13.1178,13.1065,13.1065,12400.0
2005-05-11 15:30:00,23.19,23.23,23.18,23.23,16800.0,13.1065,13.1291,13.1008,13.1291,16800.0
2005-05-11 15:35:00,23.23,23.24,23.22,23.23,23600.0,13.1291,13.1348,13.1234,13.1291,23600.0
2005-05-11 15:40:00,23.24,23.25,23.22,23.22,30800.0,13.1348,13.1404,13.1234,13.1234,30800.0
2005-05-11 15:45:00,23.22,23.22,23.2,23.21,13200.0,13.1234,13.1234,13.1121,13.1178,13200.0
2005-05-11 15:50:00,23.22,23.24,23.21,23.21,16800.0,13.1234,13.1348,13.1178,13.1178,16800.0
2005-05-11 15:55:00,23.22,23.22,23.2,23.2,26000.0,13.1234,13.1234,13.1121,13.1121,26000.0
2005-05-12 09:30:00,23.25,23.25,23.22,23.22,22400.0,13.1404,13.1404,13.1234,13.1234,22400.0
2005-05-12 09:35:00,23.22,23.31,23.21,23.28,32800.0,13.1234,13.1743,13.1178,13.1574,32800.0
2005-05-12 09:40:00,23.29,23.29,23.23,23.25,17600.0,13.163,13.163,13.1291,13.1404,17600.0
2005-05-12 09:45:00,23.25,23.25,23.23,23.24,9200.0,13.1404,13.1404,13.1291,13.1348,9200.0
2005-05-12 09:50:00,23.23,23.24,23.22,23.24,20400.0,13.1291,13.1348,13.1234,13.1348,20400.0
2005-05-12 09:55:00,23.24,23.24,23.18,23.21,24000.0,13.1348,13.1348,13.1008,13.1178,24000.0
2005-05-12 10:00:00,23.21,23.24,23.21,23.21,52800.0,13.1178,13.1348,13.1178,13.1178,52800.0
2005-05-12 10:05:00,23.2,23.23,23.18,23.23,19200.0,13.1121,13.1291,13.1008,13.1291,19200.0
2005-05-12 10:10:00,23.23,23.29,23.23,23.28,31200.0,13.1291,13.163,13.1291,13.1574,31200.0
2005-05-12 10:15:00,23.28,23.33,23.27,23.3,45600.0,13.1574,13.1856,13.1517,13.1687,45600.0
2005-05-12 10:20:00,23.29,23.29,23.24,23.25,14400.0,13.163,13.163,13.1348,13.1404,14400.0
2005-05-12 10:25:00,23.25,23.25,23.22,23.22,16800.0,13.1404,13.1404,13.1234,13.1234,16800.0
2005-05-12 10:30:00,23.24,23.24,23.2,23.23,17600.0,13.1348,13.1348,13.1121,13.1291,17600.0
2005-05-12 10:35:00,23.24,23.26,23.24,23.24,20000.0,13.1348,13.1461,13.1348,13.1348,20000.0
2005-05-12 10:40:00,23.24,23.25,23.2,23.21,21600.0,13.1348,13.1404,13.1121,13.1178,21600.0
2005-05-12 10:45:00,23.21,23.22,23.11,23.11,30800.0,13.1178,13.1234,13.0613,13.0613,30800.0
2005-05-12 10:50:00,23.11,23.19,23.11,23.16,28000.0,13.0613,13.1065,13.0613,13.0895,28000.0
2005-05-12 10:55:00,23.16,23.16,23.13,23.13,24800.0,13.0895,13.0895,13.0726,13.0726,24800.0
2005-05-12 11:00:00,23.13,23.2,23.13,23.2,17600.0,13.0726,13.1121,13.0726,13.1121,17600.0
2005-05-12 11:05:00,23.2,23.2,23.15,23.15,24800.0,13.1121,13.1121,13.0839,13.0839,24800.0
2005-05-12 11:10:00,23.15,23.2,23.15,23.2,13600.0,13.0839,13.1121,13.0839,13.1121,13600.0
2005-05-12 11:15:00,23.2,23.21,23.19,23.21,9600.0,13.1121,13.1178,13.1065,13.1178,9600.0
2005-05-12 11:20:00,23.2,23.24,23.2,23.2,30000.0,13.1121,13.1348,13.1121,13.1121,30000.0
2005-05-12 11:25:00,23.21,23.24,23.2,23.24,10000.0,13.1178,13.1348,13.1121,13.1348,10000.0
2005-05-12 11:30:00,23.23,23.23,23.19,23.19,16400.0,13.1291,13.1291,13.1065,13.1065,16400.0
2005-05-12 11:35:00,23.19,23.2,23.17,23.18,12800.0,13.1065,13.1121,13.0952,13.1008,12800.0
2005-05-12 11:40:00,23.18,23.21,23.18,23.21,6400.0,13.1008,13.1178,13.1008,13.1178,6400.0
2005-05-12 11:45:00,23.21,23.23,23.2,23.21,10000.0,13.1178,13.1291,13.1121,13.1178,10000.0
2005-05-12 11:50:00,23.21,23.24,23.2,23.24,18400.0,13.1178,13.1348,13.1121,13.1348,18400.0
2005-05-12 11:55:00,23.23,23.25,23.2,23.25,46400.0,13.1291,13.1404,13.1121,13.1404,46400.0
2005-05-12 12:00:00,23.24,23.29,23.24,23.26,29200.0,13.1348,13.163,13.1348,13.1461,29200.0
2005-05-12 12:05:00,23.27,23.27,23.2,23.24,23200.0,13.1517,13.1517,13.1121,13.1348,23200.0
2005-05-12 12:10:00,23.24,23.25,23.22,23.24,19200.0,13.1348,13.1404,13.1234,13.1348,19200.0
2005-05-12 12:15:00,23.24,23.26,23.24,23.24,19600.0,13.1348,13.1461,13.1348,13.1348,19600.0
2005-05-12 12:20:00,23.26,23.29,23.25,23.29,7600.0,13.1461,13.163,13.1404,13.163,7600.0
2005-05-12 12:25:00,23.29,23.31,23.27,23.27,21200.0,13.163,13.1743,13.1517,13.1517,21200.0
2005-05-12 12:30:00,23.27,23.28,23.24,23.25,11200.0,13.1517,13.1574,13.1348,13.1404,11200.0
2005-05-12 12:35:00,23.26,23.27,23.23,23.25,16800.0,13.1461,13.1517,13.1291,13.1404,16800.0
2005-05-12 12:40:00,23.24,23.25,23.23,23.25,14000.0,13.1348,13.1404,13.1291,13.1404,14000.0
2005-05-12 12:45:00,23.25,23.27,23.25,23.25,3600.0,13.1404,13.1517,13.1404,13.1404,3600.0
2005-05-12 12:50:00,23.26,23.27,23.23,23.27,11600.0,13.1461,13.1517,13.1291,13.1517,11600.0
2005-05-12 12:55:00,23.26,23.27,23.25,23.25,12000.0,13.1461,13.1517,13.1404,13.1404,12000.0
2005-05-12 13:00:00,23.25,23.27,23.25,23.26,10400.0,13.1404,13.1517,13.1404,13.1461,10400.0
2005-05-12 13:05:00,23.26,23.28,23.25,23.28,12800.0,13.1461,13.1574,13.1404,13.1574,12800.0
2005-05-12 13:10:00,23.28,23.28,23.26,23.26,8800.0,13.1574,13.1574,13.1461,13.1461,8800.0
2005-05-12 13:15:00,23.26,23.27,23.26,23.26,21200.0,13.1461,13.1517,13.1461,13.1461,21200.0
2005-05-12 13:20:00,23.27,23.3,23.27,23.29,22400.0,13.1517,13.1687,13.1517,13.163,22400.0
2005-05-12 13:25:00,23.29,23.29,23.28,23.28,4800.0,13.163,13.163,13.1574,13.1574,4800.0
2005-05-12 13:30:00,23.28,23.3,23.26,23.27,34400.0,13.1574,13.1687,13.1461,13.1517,34400.0
2005-05-12 13:35:00,23.28,23.31,23.28,23.29,16000.0,13.1574,13.1743,13.1574,13.163,16000.0
2005-05-12 13:40:00,23.28,23.28,23.22,23.25,14800.0,13.1574,13.1574,13.1234,13.1404,14800.0
2005-05-12 13:45:00,23.27,23.27,23.23,23.23,13600.0,13.1517,13.1517,13.1291,13.1291,13600.0
2005-05-12 13:50:00,23.23,23.25,23.23,23.25,10800.0,13.1291,13.1404,13.1291,13.1404,10800.0
2005-05-12 13:55:00,23.24,23.27,23.24,23.25,8800.0,13.1348,13.1517,13.1348,13.1404,8800.0
2005-05-12 14:00:00,23.25,23.27,23.23,23.27,13600.0,13.1404,13.1517,13.1291,13.1517,13600.0
2005-05-12 14:05:00,23.26,23.26,23.24,23.24,7600.0,13.1461,13.1461,13.1348,13.1348,7600.0
2005-05-12 14:10:00,23.24,23.25,23.21,23.21,10800.0,13.1348,13.1404,13.1178,13.1178,10800.0
2005-05-12 14:15:00,23.2,23.23,23.19,23.21,24400.0,13.1121,13.1291,13.1065,13.1178,24400.0
2005-05-12 14:20:00,23.21,23.21,23.15,23.18,48400.0,13.1178,13.1178,13.0839,13.1008,48400.0
2005-05-12 14:25:00,23.18,23.18,23.12,23.13,63200.0,13.1008,13.1008,13.0669,13.0726,63200.0
2005-05-12 14:30:00,23.13,23.17,23.13,23.16,28800.0,13.0726,13.0952,13.0726,13.0895,28800.0
2005-05-12 14:35:00,23.16,23.17,23.15,23.16,28000.0,13.0895,13.0952,13.0839,13.0895,28000.0
2005-05-12 14:40:00,23.16,23.16,23.1,23.11,23200.0,13.0895,13.0895,13.0556,13.0613,23200.0
2005-05-12 14:45:00,23.11,23.12,23.08,23.12,26000.0,13.0613,13.0669,13.0443,13.0669,26000.0
2005-05-12 14:50:00,23.12,23.12,23.08,23.1,25600.0,13.0669,13.0669,13.0443,13.0556,25600.0
2005-05-12 14:55:00,23.11,23.12,23.1,23.1,24000.0,13.0613,13.0669,13.0556,13.0556,24000.0
2005-05-12 15:00:00,23.1,23.11,23.1,23.1,19600.0,13.0556,13.0613,13.0556,13.0556,19600.0
2005-05-12 15:05:00,23.1,23.11,23.1,23.11,12800.0,13.0556,13.0613,13.0556,13.0613,12800.0
2005-05-12 15:10:00,23.1,23.1,23.07,23.08,17200.0,13.0556,13.0556,13.0387,13.0443,17200.0
2005-05-12 15:15:00,23.08,23.08,23.04,23.05,31200.0,13.0443,13.0443,13.0217,13.0274,31200.0
2005-05-12 15:20:00,23.05,23.06,23.04,23.06,47200.0,13.0274,13.033,13.0217,13.033,47200.0
2005-05-12 15:25:00,23.09,23.11,23.08,23.11,21600.0,13.05,13.0613,13.0443,13.0613,21600.0
2005-05-12 15:30:00,23.1,23.1,23.04,23.06,16800.0,13.0556,13.0556,13.0217,13.033,16800.0
2005-05-12 15:35:00,23.05,23.05,23.05,23.05,42000.0,13.0274,13.0274,13.0274,13.0274,42000.0
2005-05-12 15:40:00,23.05,23.07,23.05,23.05,30800.0,13.0274,13.0387,13.0274,13.0274,30800.0
2005-05-12 15:45:00,23.05,23.07,23.04,23.05,28000.0,13.0274,13.0387,13.0217,13.0274,28000.0
2005-05-12 15:50:00,23.05,23.06,23.04,23.05,33600.0,13.0274,13.033,13.0217,13.0274,33600.0
2005-05-12 15:55:00,23.05,23.06,23.04,23.04,27600.0,13.0274,13.033,13.0217,13.0217,27600.0
2005-05-13 09:30:00,23.15,23.15,23.06,23.06,44400.0,13.0839,13.0839,13.033,13.033,44400.0
2005-05-13 09:35:00,23.04,23.04,22.93,22.93,30400.0,13.0217,13.0217,12.9595,12.9595,30400.0
2005-05-13 09:40:00,22.93,22.93,22.9,22.9,31600.0,12.9595,12.9595,12.9426,12.9426,31600.0
2005-05-13 09:45:00,22.9,22.91,22.86,22.86,31200.0,12.9426,12.9482,12.92,12.92,31200.0
2005-05-13 09:50:00,22.86,22.88,22.82,22.82,42400.0,12.92,12.9313,12.8974,12.8974,42400.0
2005-05-13 09:55:00,22.81,22.82,22.78,22.78,40000.0,12.8917,12.8974,12.8748,12.8748,40000.0
2005-05-13 10:00:00,22.79,22.83,22.78,22.79,31600.0,12.8804,12.903,12.8748,12.8804,31600.0
2005-05-13 10:05:00,22.79,22.8,22.77,22.78,31200.0,12.8804,12.8861,12.8691,12.8748,31200.0
2005-05-13 10:10:00,22.78,22.81,22.77,22.81,36400.0,12.8748,12.8917,12.8691,12.8917,36400.0
2005-05-13 10:15:00,22.82,22.84,22.8,22.83,50800.0,12.8974,12.9087,12.8861,12.903,50800.0
2005-05-13 10:20:00,22.83,22.83,22.78,22.8,14800.0,12.903,12.903,12.8748,12.8861,14800.0
2005-05-13 10:25:00,22.79,22.85,22.79,22.81,31600.0,12.8804,12.9143,12.8804,12.8917,31600.0
2005-05-13 10:30:00,22.8,22.83,22.79,22.79,17600.0,12.8861,12.903,12.8804,12.8804,17600.0
2005-05-13 10:35:00,22.8,22.82,22.8,22.82,13200.0,12.8861,12.8974,12.8861,12.8974,13200.0
2005-05-13 10:40:00,22.81,22.88,22.81,22.86,74000.0,12.8917,12.9313,12.8917,12.92,74000.0
2005-05-13 10:45:00,22.87,22.87,22.81,22.82,40800.0,12.9256,12.9256,12.8917,12.8974,40800.0
2005-05-13 10:50:00,22.83,22.86,22.83,22.86,38000.0,12.903,12.92,12.903,12.92,38000.0
2005-05-13 10:55:00,22.85,22.92,22.85,22.89,43600.0,12.9143,12.9539,12.9143,12.9369,43600.0
2005-05-13 11:00:00,22.89,22.9,22.86,22.86,43600.0,12.9369,12.9426,12.92,12.92,43600.0
2005-05-13 11:05:00,22.88,22.9,22.88,22.9,9200.0,12.9313,12.9426,12.9313,12.9426,9200.0
2005-05-13 11:10:00,22.9,22.9,22.9,22.9,2400.0,12.9426,12.9426,12.9426,12.9426,2400.0
2005-05-13 11:15:00,22.9,22.9,22.87,22.87,12000.0,12.9426,12.9426,12.9256,12.9256,12000.0
2005-05-13 11:20:00,22.86,22.88,22.86,22.88,14400.0,12.92,12.9313,12.92,12.9313,14400.0
2005-05-13 11:25:00,22.87,22.93,22.87,22.91,42800.0,12.9256,12.9595,12.9256,12.9482,42800.0
2005-05-13 11:30:00,22.9,22.92,22.89,22.91,27200.0,12.9426,12.9539,12.9369,12.9482,27200.0
2005-05-13 11:35:00,22.91,22.91,22.89,22.89,8400.0,12.9482,12.9482,12.9369,12.9369,8400.0
2005-05-13 11:40:00,22.89,22.89,22.86,22.86,9200.0,12.9369,12.9369,12.92,12.92,9200.0
2005-05-13 11:45:00,22.86,22.88,22.86,22.86,11600.0,12.92,12.9313,12.92,12.92,11600.0
2005-05-13 11:50:00,22.86,22.89,22.86,22.87,18400.0,12.92,12.9369,12.92,12.9256,18400.0
2005-05-13 11:55:00,22.88,22.92,22.86,22.86,23600.0,12.9313,12.9539,12.92,12.92,23600.0
2005-05-13 12:00:00,22.86,22.86,22.81,22.82,35600.0,12.92,12.92,12.8917,12.8974,35600.0
2005-05-13 12:05:00,22.82,22.84,22.81,22.81,15600.0,12.8974,12.9087,12.8917,12.8917,15600.0
2005-05-13 12:10:00,22.82,22.84,22.82,22.84,8800.0,12.8974,12.9087,12.8974,12.9087,8800.0
2005-05-13 12:15:00,22.84,22.86,22.84,22.85,19600.0,12.9087,12.92,12.9087,12.9143,19600.0
2005-05-13 12:20:00,22.84,22.86,22.84,22.86,17200.0,12.9087,12.92,12.9087,12.92,17200.0
2005-05-13 12:25:00,22.86,22.87,22.82,22.82,14800.0,12.92,12.9256,12.8974,12.8974,14800.0
2005-05-13 12:30:00,22.82,22.82,22.82,22.82,7200.0,12.8974,12.8974,12.8974,12.8974,7200.0
2005-05-13 12:35:00,22.81,22.81,22.79,22.79,10800.0,12.8917,12.8917,12.8804,12.8804,10800.0
2005-05-13 12:40:00,22.79,22.81,22.79,22.79,31600.0,12.8804,12.8917,12.8804,12.8804,31600.0
2005-05-13 12:45:00,22.79,22.83,22.79,22.79,18000.0,12.8804,12.903,12.8804,12.8804,18000.0
2005-05-13 12:50:00,22.79,22.83,22.79,22.82,14400.0,12.8804,12.903,12.8804,12.8974,14400.0
2005-05-13 12:55:00,22.83,22.83,22.8,22.8,12000.0,12.903,12.903,12.8861,12.8861,12000.0
2005-05-13 13:00:00,22.8,22.83,22.8,22.81,18800.0,12.8861,12.903,12.8861,12.8917,18800.0
2005-05-13 13:05:00,22.81,22.82,22.81,22.82,7600.0,12.8917,12.8974,12.8917,12.8974,7600.0
2005-05-13 13:10:00,22.82,22.85,22.82,22.83,21200.0,12.8974,12.9143,12.8974,12.903,21200.0
2005-05-13 13:15:00,22.83,22.84,22.81,22.83,28800.0,12.903,12.9087,12.8917,12.903,28800.0
2005-05-13 13:20:00,22.82,22.84,22.82,22.82,42400.0,12.8974,12.9087,12.8974,12.8974,42400.0
2005-05-13 13:25:00,22.82,22.82,22.75,22.78,35600.0,12.8974,12.8974,12.8578,12.8748,35600.0
2005-05-13 13:30:00,22.78,22.82,22.78,22.82,44800.0,12.8748,12.8974,12.8748,12.8974,44800.0
2005-05-13 13:35:00,22.82,22.82,22.81,22.82,50400.0,12.8974,12.8974,12.8917,12.8974,50400.0
2005-05-13 13:40:00,22.82,22.83,22.79,22.79,30400.0,12.8974,12.903,12.8804,12.8804,30400.0
2005-05-13 13:45:00,22.79,22.79,22.77,22.79,48400.0,12.8804,12.8804,12.8691,12.8804,48400.0
2005-05-13 13:50:00,22.79,22.79,22.77,22.77,40000.0,12.8804,12.8804,12.8691,12.8691,40000.0
2005-05-13 13:55:00,22.77,22.77,22.73,22.74,35600.0,12.8691,12.8691,12.8465,12.8522,35600.0
2005-05-13 14:00:00,22.75,22.8,22.75,22.8,39200.0,12.8578,12.8861,12.8578,12.8861,39200.0
2005-05-13 14:05:00,22.81,22.81,22.78,22.78,23600.0,12.8917,12.8917,12.8748,12.8748,23600.0
2005-05-13 14:10:00,22.78,22.79,22.74,22.74,31200.0,12.8748,12.8804,12.8522,12.8522,31200.0
2005-05-13 14:15:00,22.74,22.74,22.68,22.71,57200.0,12.8522,12.8522,12.8183,12.8352,57200.0
2005-05-13 14:20:00,22.71,22.77,22.71,22.73,68800.0,12.8352,12.8691,12.8352,12.8465,68800.0
2005-05-13 14:25:00,22.73,22.74,22.72,22.74,26000.0,12.8465,12.8522,12.8409,12.8522,26000.0
2005-05-13 14:30:00,22.73,22.73,22.66,22.69,53200.0,12.8465,12.8465,12.8069,12.8239,53200.0
2005-05-13 14:35:00,22.69,22.69,22.63,22.66,87200.0,12.8239,12.8239,12.79,12.8069,87200.0
2005-05-13 14:40:00,22.66,22.68,22.66,22.66,48000.0,12.8069,12.8183,12.8069,12.8069,48000.0
2005-05-13 14:45:00,22.66,22.66,22.61,22.61,108000.0,12.8069,12.8069,12.7787,12.7787,108000.0
2005-05-13 14:50:00,22.61,22.68,22.61,22.65,37200.0,12.7787,12.8183,12.7787,12.8013,37200.0
2005-05-13 14:55:00,22.65,22.68,22.65,22.67,42800.0,12.8013,12.8183,12.8013,12.8126,42800.0
2005-05-13 15:00:00,22.67,22.68,22.65,22.68,24000.0,12.8126,12.8183,12.8013,12.8183,24000.0
2005-05-13 15:05:00,22.68,22.69,22.68,22.68,27600.0,12.8183,12.8239,12.8183,12.8183,27600.0
2005-05-13 15:10:00,22.68,22.69,22.68,22.69,9600.0,12.8183,12.8239,12.8183,12.8239,9600.0
2005-05-13 15:15:00,22.69,22.7,22.68,22.7,29200.0,12.8239,12.8296,12.8183,12.8296,29200.0
2005-05-13 15:20:00,22.71,22.81,22.71,22.73,63600.0,12.8352,12.8917,12.8352,12.8465,63600.0
2005-05-13 15:25:00,22.72,22.77,22.71,22.77,36400.0,12.8409,12.8691,12.8352,12.8691,36400.0
2005-05-13 15:30:00,22.77,22.79,22.72,22.73,36800.0,12.8691,12.8804,12.8409,12.8465,36800.0
2005-05-13 15:35:00,22.73,22.78,22.73,22.78,28400.0,12.8465,12.8748,12.8465,12.8748,28400.0
2005-05-13 15:40:00,22.78,22.8,22.75,22.75,78400.0,12.8748,12.8861,12.8578,12.8578,78400.0
2005-05-13 15:45:00,22.75,22.77,22.72,22.77,38000.0,12.8578,12.8691,12.8409,12.8691,38000.0
2005-05-13 15:50:00,22.77,22.79,22.75,22.75,30000.0,12.8691,12.8804,12.8578,12.8578,30000.0
2005-05-13 15:55:00,22.75,22.75,22.72,22.75,42800.0,12.8578,12.8578,12.8409,12.8578,42800.0
2005-05-16 09:30:00,22.77,22.86,22.73,22.84,49200.0,12.8691,12.92,12.8465,12.9087,49200.0
2005-05-16 09:35:00,22.84,22.93,22.83,22.93,17200.0,12.9087,12.9595,12.903,12.9595,17200.0
2005-05-16 09:40:00,22.95,22.95,22.85,22.85,68000.0,12.9708,12.9708,12.9143,12.9143,68000.0
2005-05-16 09:45:00,22.86,22.92,22.83,22.83,46400.0,12.92,12.9539,12.903,12.903,46400.0
2005-05-16 09:50:00,22.82,22.83,22.79,22.8,20000.0,12.8974,12.903,12.8804,12.8861,20000.0
2005-05-16 09:55:00,22.81,22.89,22.81,22.86,18400.0,12.8917,12.9369,12.8917,12.92,18400.0
2005-05-16 10:00:00,22.9,22.93,22.89,22.92,40400.0,12.9426,12.9595,12.9369,12.9539,40400.0
2005-05-16 10:05:00,22.91,22.92,22.85,22.86,36400.0,12.9482,12.9539,12.9143,12.92,36400.0
2005-05-16 10:10:00,22.86,22.89,22.86,22.88,24000.0,12.92,12.9369,12.92,12.9313,24000.0
2005-05-16 10:15:00,22.87,22.89,22.86,22.88,72800.0,12.9256,12.9369,12.92,12.9313,72800.0
2005-05-16 10:20:00,22.88,22.89,22.86,22.88,47600.0,12.9313,12.9369,12.92,12.9313,47600.0
2005-05-16 10:25:00,22.89,22.9,22.89,22.9,22000.0,12.9369,12.9426,12.9369,12.9426,22000.0
2005-05-16 10:30:00,22.9,22.9,22.86,22.86,52400.0,12.9426,12.9426,12.92,12.92,52400.0
2005-05-16 10:35:00,22.86,22.91,22.86,22.91,21200.0,12.92,12.9482,12.92,12.9482,21200.0
2005-05-16 10:40:00,22.9,22.91,22.86,22.91,33600.0,12.9426,12.9482,12.92,12.9482,33600.0
2005-05-16 10:45:00,22.91,22.99,22.91,22.96,35600.0,12.9482,12.9935,12.9482,12.9765,35600.0
2005-05-16 10:50:00,22.96,22.98,22.94,22.94,25600.0,12.9765,12.9878,12.9652,12.9652,25600.0
2005-05-16 10:55:00,22.94,22.95,22.91,22.93,52000.0,12.9652,12.9708,12.9482,12.9595,52000.0
2005-05-16 11:00:00,22.94,22.96,22.91,22.91,33600.0,12.9652,12.9765,12.9482,12.9482,33600.0
2005-05-16 11:05:00,22.92,22.94,22.92,22.94,26400.0,12.9539,12.9652,12.9539,12.9652,26400.0
2005-05-16 11:10:00,22.94,22.96,22.94,22.95,45200.0,12.9652,12.9765,12.9652,12.9708,45200.0
2005-05-16 11:15:00,22.95,22.95,22.93,22.94,62800.0,12.9708,12.9708,12.9595,12.9652,62800.0
2005-05-16 11:20:00,22.95,22.97,22.94,22.95,58800.0,12.9708,12.9822,12.9652,12.9708,58800.0
2005-05-16 11:25:00,22.95,22.95,22.91,22.91,27200.0,12.9708,12.9708,12.9482,12.9482,27200.0
2005-05-16 11:30:00,22.92,22.96,22.92,22.93,31600.0,12.9539,12.9765,12.9539,12.9595,31600.0
2005-05-16 11:35:00,22.93,22.97,22.93,22.95,16400.0,12.9595,12.9822,12.9595,12.9708,16400.0
2005-05-16 11:40:00,22.95,22.95,22.94,22.94,19600.0,12.9708,12.9708,12.9652,12.9652,19600.0
2005-05-16 11:45:00,22.95,22.97,22.94,22.94,17600.0,12.9708,12.9822,12.9652,12.9652,17600.0
2005-05-16 11:50:00,22.94,22.97,22.93,22.97,21200.0,12.9652,12.9822,12.9595,12.9822,21200.0
2005-05-16 11:55:00,22.96,22.96,22.93,22.94,28800.0,12.9765,12.9765,12.9595,12.9652,28800.0
2005-05-16 12:00:00,22.94,22.98,22.94,22.95,24000.0,12.9652,12.9878,12.9652,12.9708,24000.0
2005-05-16 12:05:00,22.95,22.95,22.93,22.93,16800.0,12.9708,12.9708,12.9595,12.9595,16800.0
2005-05-16 12:10:00,22.92,22.92,22.9,22.91,15600.0,12.9539,12.9539,12.9426,12.9482,15600.0
2005-05-16 12:15:00,22.91,22.95,22.9,22.93,18800.0,12.9482,12.9708,12.9426,12.9595,18800.0
2005-05-16 12:20:00,22.93,22.95,22.93,22.95,8400.0,12.9595,12.9708,12.9595,12.9708,8400.0
2005-05-16 12:25:00,22.94,22.94,22.91,22.91,12800.0,12.9652,12.9652,12.9482,12.9482,12800.0
2005-05-16 12:30:00,22.92,22.94,22.9,22.9,16400.0,12.9539,12.9652,12.9426,12.9426,16400.0
2005-05-16 12:35:00,22.9,22.91,22.88,22.91,18400.0,12.9426,12.9482,12.9313,12.9482,18400.0
2005-05-16 12:40:00,22.9,22.92,22.9,22.9,20800.0,12.9426,12.9539,12.9426,12.9426,20800.0
2005-05-16 12:45:00,22.91,22.94,22.91,22.91,35600.0,12.9482,12.9652,12.9482,12.9482,35600.0
2005-05-16 12:50:00,22.92,22.92,22.9,22.91,15600.0,12.9539,12.9539,12.9426,12.9482,15600.0
2005-05-16 12:55:00,22.9,22.92,22.9,22.92,17600.0,12.9426,12.9539,12.9426,12.9539,17600.0
2005-05-16 13:00:00,22.92,22.92,22.89,22.89,29600.0,12.9539,12.9539,12.9369,12.9369,29600.0
2005-05-16 13:05:00,22.89,22.9,22.89,22.9,8400.0,12.9369,12.9426,12.9369,12.9426,8400.0
2005-05-16 13:10:00,22.9,22.91,22.87,22.87,37600.0,12.9426,12.9482,12.9256,12.9256,37600.0
2005-05-16 13:15:00,22.88,22.9,22.88,22.9,15600.0,12.9313,12.9426,12.9313,12.9426,15600.0
2005-05-16 13:20:00,22.9,22.94,22.88,22.94,24400.0,12.9426,12.9652,12.9313,12.9652,24400.0
2005-05-16 13:25:00,22.93,22.94,22.92,22.93,19600.0,12.9595,12.9652,12.9539,12.9595,19600.0
2005-05-16 13:30:00,22.93,22.94,22.89,22.9,24400.0,12.9595,12.9652,12.9369,12.9426,24400.0
2005-05-16 13:35:00,22.9,22.91,22.9,22.9,15600.0,12.9426,12.9482,12.9426,12.9426,15600.0
2005-05-16 13:40:00,22.9,22.9,22.89,22.9,21600.0,12.9426,12.9426,12.9369,12.9426,21600.0
2005-05-16 13:45:00,22.92,22.95,22.91,22.94,37600.0,12.9539,12.9708,12.9482,12.9652,37600.0
2005-05-16 13:50:00,22.94,22.95,22.93,22.93,14400.0,12.9652,12.9708,12.9595,12.9595,14400.0
2005-05-16 13:55:00,22.94,22.95,22.93,22.93,36800.0,12.9652,12.9708,12.9595,12.9595,36800.0
2005-05-16 14:00:00,22.93,22.94,22.88,22.9,57600.0,12.9595,12.9652,12.9313,12.9426,57600.0
2005-05-16 14:05:00,22.9,22.93,22.9,22.9,28400.0,12.9426,12.9595,12.9426,12.9426,28400.0
2005-05-16 14:10:00,22.9,22.94,22.9,22.92,25600.0,12.9426,12.9652,12.9426,12.9539,25600.0
2005-05-16 14:15:00,22.93,23.0,22.93,22.96,33200.0,12.9595,12.9991,12.9595,12.9765,33200.0
2005-05-16 14:20:00,22.97,22.97,22.91,22.92,24000.0,12.9822,12.9822,12.9482,12.9539,24000.0
2005-05-16 14:25:00,22.91,22.95,22.9,22.95,12400.0,12.9482,12.9708,12.9426,12.9708,12400.0
2005-05-16 14:30:00,22.95,22.98,22.95,22.97,12000.0,12.9708,12.9878,12.9708,12.9822,12000.0
2005-05-16 14:35:00,22.97,22.99,22.93,22.93,14800.0,12.9822,12.9935,12.9595,12.9595,14800.0
2005-05-16 14:40:00,22.93,22.93,22.91,22.91,14400.0,12.9595,12.9595,12.9482,12.9482,14400.0
2005-05-16 14:45:00,22.9,22.92,22.88,22.91,17200.0,12.9426,12.9539,12.9313,12.9482,17200.0
2005-05-16 14:50:00,22.91,22.92,22.9,22.92,10400.0,12.9482,12.9539,12.9426,12.9539,10400.0
2005-05-16 14:55:00,22.92,22.93,22.9,22.92,26000.0,12.9539,12.9595,12.9426,12.9539,26000.0
2005-05-16 15:00:00,22.91,22.94,22.89,22.94,16400.0,12.9482,12.9652,12.9369,12.9652,16400.0
2005-05-16 15:05:00,22.96,22.97,22.95,22.96,18000.0,12.9765,12.9822,12.9708,12.9765,18000.0
2005-05-16 15:10:00,22.96,22.99,22.96,22.99,24800.0,12.9765,12.9935,12.9765,12.9935,24800.0
2005-05-16 15:15:00,22.99,23.0,22.99,22.99,22000.0,12.9935,12.9991,12.9935,12.9935,22000.0
2005-05-16 15:20:00,22.99,23.04,22.99,23.03,31200.0,12.9935,13.0217,12.9935,13.0161,31200.0
2005-05-16 15:25:00,23.03,23.06,23.03,23.05,18000.0,13.0161,13.033,13.0161,13.0274,18000.0
2005-05-16 15:30:00,23.05,23.06,23.03,23.03,22000.0,13.0274,13.033,13.0161,13.0161,22000.0
2005-05-16 15:35:00,23.04,23.07,23.04,23.06,16400.0,13.0217,13.0387,13.0217,13.033,16400.0
2005-05-16 15:40:00,23.07,23.07,23.0,23.04,143600.0,13.0387,13.0387,12.9991,13.0217,143600.0
2005-05-16 15:45:00,23.03,23.05,23.03,23.04,51600.0,13.0161,13.0274,13.0161,13.0217,51600.0
2005-05-16 15:50:00,23.03,23.06,23.03,23.05,34800.0,13.0161,13.033,13.0161,13.0274,34800.0
2005-05-16 15:55:00,23.05,23.06,23.03,23.03,81200.0,13.0274,13.033,13.0161,13.0161,81200.0
2005-05-17 09:30:00,23.02,23.02,22.98,22.98,20400.0,13.0104,13.0104,12.9878,12.9878,20400.0
2005-05-17 09:35:00,22.96,22.97,22.93,22.95,21600.0,12.9765,12.9822,12.9595,12.9708,21600.0
2005-05-17 09:40:00,22.95,23.03,22.95,23.0,34400.0,12.9708,13.0161,12.9708,12.9991,34400.0
2005-05-17 09:45:00,22.99,23.0,22.91,22.91,18000.0,12.9935,12.9991,12.9482,12.9482,18000.0
2005-05-17 09:50:00,22.91,22.97,22.91,22.97,16000.0,12.9482,12.9822,12.9482,12.9822,16000.0
2005-05-17 09:55:00,22.97,22.98,22.97,22.98,12400.0,12.9822,12.9878,12.9822,12.9878,12400.0
2005-05-17 10:00:00,22.98,23.03,22.98,23.02,18000.0,12.9878,13.0161,12.9878,13.0104,18000.0
2005-05-17 10:05:00,23.01,23.01,22.96,22.97,9200.0,13.0048,13.0048,12.9765,12.9822,9200.0
2005-05-17 10:10:00,22.97,22.97,22.91,22.93,21600.0,12.9822,12.9822,12.9482,12.9595,21600.0
2005-05-17 10:15:00,22.93,22.94,22.92,22.94,32800.0,12.9595,12.9652,12.9539,12.9652,32800.0
2005-05-17 10:20:00,22.94,22.96,22.94,22.96,14800.0,12.9652,12.9765,12.9652,12.9765,14800.0
2005-05-17 10:25:00,22.96,22.97,22.92,22.92,26400.0,12.9765,12.9822,12.9539,12.9539,26400.0
2005-05-17 10:30:00,22.9,22.93,22.89,22.9,32400.0,12.9426,12.9595,12.9369,12.9426,32400.0
2005-05-17 10:35:00,22.9,22.95,22.9,22.95,16400.0,12.9426,12.9708,12.9426,12.9708,16400.0
2005-05-17 10:40:00,22.95,22.99,22.95,22.97,28000.0,12.9708,12.9935,12.9708,12.9822,28000.0
2005-05-17 10:45:00,22.98,23.0,22.98,22.99,23600.0,12.9878,12.9991,12.9878,12.9935,23600.0
2005-05-17 10:50:00,22.99,23.0,22.98,23.0,19600.0,12.9935,12.9991,12.9878,12.9991,19600.0
2005-05-17 10:55:00,23.0,23.0,22.98,22.98,23600.0,12.9991,12.9991,12.9878,12.9878,23600.0
2005-05-17 11:00:00,22.99,23.07,22.99,23.07,52000.0,12.9935,13.0387,12.9935,13.0387,52000.0
2005-05-17 11:05:00,23.07,23.09,23.06,23.08,152400.0,13.0387,13.05,13.033,13.0443,152400.0
2005-05-17 11:10:00,23.08,23.18,23.08,23.17,98800.0,13.0443,13.1008,13.0443,13.0952,98800.0
2005-05-17 11:15:00,23.17,23.18,23.15,23.16,46800.0,13.0952,13.1008,13.0839,13.0895,46800.0
2005-05-17 11:20:00,23.15,23.17,23.14,23.16,50000.0,13.0839,13.0952,13.0782,13.0895,50000.0
2005-05-17 11:25:00,23.16,23.18,23.15,23.15,102400.0,13.0895,13.1008,13.0839,13.0839,102400.0
2005-05-17 11:30:00,23.15,23.16,23.15,23.16,14800.0,13.0839,13.0895,13.0839,13.0895,14800.0
2005-05-17 11:35:00,23.17,23.23,23.17,23.23,28800.0,13.0952,13.1291,13.0952,13.1291,28800.0
2005-05-17 11:40:00,23.23,23.23,23.17,23.18,30000.0,13.1291,13.1291,13.0952,13.1008,30000.0
2005-05-17 11:45:00,23.18,23.21,23.17,23.2,54000.0,13.1008,13.1178,13.0952,13.1121,54000.0
2005-05-17 11:50:00,23.18,23.18,23.14,23.16,37200.0,13.1008,13.1008,13.0782,13.0895,37200.0
2005-05-17 11:55:00,23.16,23.18,23.15,23.18,23600.0,13.0895,13.1008,13.0839,13.1008,23600.0
2005-05-17 12:00:00,23.17,23.18,23.15,23.16,28800.0,13.0952,13.1008,13.0839,13.0895,28800.0
2005-05-17 12:05:00,23.16,23.18,23.15,23.18,37200.0,13.0895,13.1008,13.0839,13.1008,37200.0
2005-05-17 12:10:00,23.17,23.17,23.15,23.15,8800.0,13.0952,13.0952,13.0839,13.0839,8800.0
2005-05-17 12:15:00,23.17,23.22,23.17,23.19,22400.0,13.0952,13.1234,13.0952,13.1065,22400.0
2005-05-17 12:20:00,23.19,23.19,23.17,23.18,10000.0,13.1065,13.1065,13.0952,13.1008,10000.0
2005-05-17 12:25:00,23.17,23.17,23.17,23.17,9200.0,13.0952,13.0952,13.0952,13.0952,9200.0
2005-05-17 12:30:00,23.17,23.17,23.14,23.14,21200.0,13.0952,13.0952,13.0782,13.0782,21200.0
2005-05-17 12:35:00,23.14,23.15,23.12,23.13,14000.0,13.0782,13.0839,13.0669,13.0726,14000.0
2005-05-17 12:40:00,23.13,23.13,23.12,23.12,3600.0,13.0726,13.0726,13.0669,13.0669,3600.0
2005-05-17 12:45:00,23.12,23.16,23.12,23.16,14000.0,13.0669,13.0895,13.0669,13.0895,14000.0
2005-05-17 12:50:00,23.17,23.17,23.15,23.15,9200.0,13.0952,13.0952,13.0839,13.0839,9200.0
2005-05-17 12:55:00,23.15,23.17,23.15,23.17,17600.0,13.0839,13.0952,13.0839,13.0952,17600.0
2005-05-17 13:00:00,23.16,23.16,23.15,23.15,13200.0,13.0895,13.0895,13.0839,13.0839,13200.0
2005-05-17 13:05:00,23.15,23.16,23.08,23.1,82800.0,13.0839,13.0895,13.0443,13.0556,82800.0
2005-05-17 13:10:00,23.1,23.1,22.98,23.07,79600.0,13.0556,13.0556,12.9878,13.0387,79600.0
2005-05-17 13:15:00,23.07,23.12,23.07,23.12,18000.0,13.0387,13.0669,13.0387,13.0669,18000.0
2005-05-17 13:20:00,23.12,23.16,23.12,23.15,27200.0,13.0669,13.0895,13.0669,13.0839,27200.0
2005-05-17 13:25:00,23.14,23.15,23.13,23.15,11600.0,13.0782,13.0839,13.0726,13.0839,11600.0
2005-05-17 13:30:00,23.15,23.17,23.15,23.17,16800.0,13.0839,13.0952,13.0839,13.0952,16800.0
2005-05-17 13:35:00,23.17,23.17,23.15,23.17,11200.0,13.0952,13.0952,13.0839,13.0952,11200.0
2005-05-17 13:40:00,23.15,23.17,23.15,23.17,16000.0,13.0839,13.0952,13.0839,13.0952,16000.0
2005-05-17 13:45:00,23.17,23.17,23.17,23.17,7600.0,13.0952,13.0952,13.0952,13.0952,7600.0
2005-05-17 13:50:00,23.17,23.17,23.14,23.15,14800.0,13.0952,13.0952,13.0782,13.0839,14800.0
2005-05-17 13:55:00,23.15,23.16,23.15,23.16,4400.0,13.0839,13.0895,13.0839,13.0895,4400.0
2005-05-17 14:00:00,23.15,23.15,23.13,23.15,12400.0,13.0839,13.0839,13.0726,13.0839,12400.0
2005-05-17 14:05:00,23.15,23.17,23.15,23.17,10400.0,13.0839,13.0952,13.0839,13.0952,10400.0
2005-05-17 14:10:00,23.17,23.18,23.16,23.17,43600.0,13.0952,13.1008,13.0895,13.0952,43600.0
2005-05-17 14:15:00,23.17,23.2,23.17,23.18,41200.0,13.0952,13.1121,13.0952,13.1008,41200.0
2005-05-17 14:20:00,23.18,23.19,23.17,23.19,24800.0,13.1008,13.1065,13.0952,13.1065,24800.0
2005-05-17 14:25:00,23.2,23.2,23.2,23.2,6800.0,13.1121,13.1121,13.1121,13.1121,6800.0
2005-05-17 14:30:00,23.2,23.3,23.2,23.28,63600.0,13.1121,13.1687,13.1121,13.1574,63600.0
2005-05-17 14:35:00,23.28,23.33,23.27,23.32,57200.0,13.1574,13.1856,13.1517,13.18,57200.0
2005-05-17 14:40:00,23.32,23.37,23.31,23.34,63600.0,13.18,13.2082,13.1743,13.1913,63600.0
2005-05-17 14:45:00,23.34,23.39,23.34,23.36,88400.0,13.1913,13.2195,13.1913,13.2026,88400.0
2005-05-17 14:50:00,23.36,23.4,23.35,23.37,96400.0,13.2026,13.2252,13.1969,13.2082,96400.0
2005-05-17 14:55:00,23.37,23.37,23.35,23.35,60400.0,13.2082,13.2082,13.1969,13.1969,60400.0
2005-05-17 15:00:00,23.36,23.38,23.32,23.33,65200.0,13.2026,13.2139,13.18,13.1856,65200.0
2005-05-17 15:05:00,23.33,23.36,23.33,23.36,37200.0,13.1856,13.2026,13.1856,13.2026,37200.0
2005-05-17 15:10:00,23.36,23.37,23.35,23.37,56400.0,13.2026,13.2082,13.1969,13.2082,56400.0
2005-05-17 15:15:00,23.38,23.38,23.36,23.37,31600.0,13.2139,13.2139,13.2026,13.2082,31600.0
2005-05-17 15:20:00,23.37,23.39,23.34,23.34,45200.0,13.2082,13.2195,13.1913,13.1913,45200.0
2005-05-17 15:25:00,23.34,23.39,23.34,23.38,75600.0,13.1913,13.2195,13.1913,13.2139,75600.0
2005-05-17 15:30:00,23.38,23.39,23.36,23.36,131200.0,13.2139,13.2195,13.2026,13.2026,131200.0
2005-05-17 15:35:00,23.36,23.4,23.35,23.4,49600.0,13.2026,13.2252,13.1969,13.2252,49600.0
2005-05-17 15:40:00,23.4,23.41,23.4,23.4,76800.0,13.2252,13.2308,13.2252,13.2252,76800.0
2005-05-17 15:45:00,23.4,23.46,23.39,23.43,102400.0,13.2252,13.2591,13.2195,13.2421,102400.0
2005-05-17 15:50:00,23.42,23.43,23.39,23.4,47200.0,13.2365,13.2421,13.2195,13.2252,47200.0
2005-05-17 15:55:00,23.4,23.43,23.39,23.39,66000.0,13.2252,13.2421,13.2195,13.2195,66000.0
2005-05-18 09:30:00,23.42,23.47,23.38,23.43,42800.0,13.2365,13.2647,13.2139,13.2421,42800.0
2005-05-18 09:35:00,23.46,23.47,23.46,23.47,17600.0,13.2591,13.2647,13.2591,13.2647,17600.0
2005-05-18 09:40:00,23.47,23.48,23.47,23.48,18400.0,13.2647,13.2704,13.2647,13.2704,18400.0
2005-05-18 09:45:00,23.48,23.48,23.39,23.39,36400.0,13.2704,13.2704,13.2195,13.2195,36400.0
2005-05-18 09:50:00,23.39,23.39,23.24,23.33,53200.0,13.2195,13.2195,13.1348,13.1856,53200.0
2005-05-18 09:55:00,23.33,23.44,23.33,23.4,52800.0,13.1856,13.2478,13.1856,13.2252,52800.0
2005-05-18 10:00:00,23.4,23.4,23.34,23.36,32000.0,13.2252,13.2252,13.1913,13.2026,32000.0
2005-05-18 10:05:00,23.36,23.37,23.32,23.32,18000.0,13.2026,13.2082,13.18,13.18,18000.0
2005-05-18 10:10:00,23.32,23.33,23.31,23.31,12400.0,13.18,13.1856,13.1743,13.1743,12400.0
2005-05-18 10:15:00,23.33,23.35,23.33,23.35,13600.0,13.1856,13.1969,13.1856,13.1969,13600.0
2005-05-18 10:20:00,23.36,23.37,23.34,23.35,26800.0,13.2026,13.2082,13.1913,13.1969,26800.0
2005-05-18 10:25:00,23.35,23.37,23.34,23.37,14000.0,13.1969,13.2082,13.1913,13.2082,14000.0
2005-05-18 10:30:00,23.38,23.47,23.38,23.45,26000.0,13.2139,13.2647,13.2139,13.2534,26000.0
2005-05-18 10:35:00,23.45,23.45,23.44,23.44,10000.0,13.2534,13.2534,13.2478,13.2478,10000.0
2005-05-18 10:40:00,23.45,23.47,23.45,23.47,18000.0,13.2534,13.2647,13.2534,13.2647,18000.0
2005-05-18 10:45:00,23.46,23.46,23.42,23.42,31600.0,13.2591,13.2591,13.2365,13.2365,31600.0
2005-05-18 10:50:00,23.41,23.43,23.41,23.43,13600.0,13.2308,13.2421,13.2308,13.2421,13600.0
2005-05-18 10:55:00,23.43,23.45,23.43,23.45,5600.0,13.2421,13.2534,13.2421,13.2534,5600.0
2005-05-18 11:00:00,23.45,23.45,23.4,23.41,24800.0,13.2534,13.2534,13.2252,13.2308,24800.0
2005-05-18 11:05:00,23.4,23.41,23.38,23.4,13200.0,13.2252,13.2308,13.2139,13.2252,13200.0
2005-05-18 11:10:00,23.4,23.42,23.4,23.42,9600.0,13.2252,13.2365,13.2252,13.2365,9600.0
2005-05-18 11:15:00,23.42,23.42,23.4,23.41,9600.0,13.2365,13.2365,13.2252,13.2308,9600.0
2005-05-18 11:20:00,23.41,23.44,23.41,23.44,10800.0,13.2308,13.2478,13.2308,13.2478,10800.0
2005-05-18 11:25:00,23.44,23.45,23.44,23.45,6800.0,13.2478,13.2534,13.2478,13.2534,6800.0
2005-05-18 11:30:00,23.45,23.48,23.45,23.47,14800.0,13.2534,13.2704,13.2534,13.2647,14800.0
2005-05-18 11:35:00,23.46,23.47,23.45,23.45,9200.0,13.2591,13.2647,13.2534,13.2534,9200.0
2005-05-18 11:40:00,23.44,23.45,23.43,23.43,19200.0,13.2478,13.2534,13.2421,13.2421,19200.0
2005-05-18 11:45:00,23.43,23.43,23.41,23.41,2800.0,13.2421,13.2421,13.2308,13.2308,2800.0
2005-05-18 11:50:00,23.42,23.43,23.39,23.42,18400.0,13.2365,13.2421,13.2195,13.2365,18400.0
2005-05-18 11:55:00,23.41,23.41,23.4,23.4,11200.0,13.2308,13.2308,13.2252,13.2252,11200.0
2005-05-18 12:00:00,23.39,23.43,23.39,23.43,18000.0,13.2195,13.2421,13.2195,13.2421,18000.0
2005-05-18 12:05:00,23.42,23.44,23.42,23.44,16000.0,13.2365,13.2478,13.2365,13.2478,16000.0
2005-05-18 12:10:00,23.44,23.46,23.44,23.44,24000.0,13.2478,13.2591,13.2478,13.2478,24000.0
2005-05-18 12:15:00,23.44,23.44,23.42,23.43,20400.0,13.2478,13.2478,13.2365,13.2421,20400.0
2005-05-18 12:20:00,23.43,23.44,23.41,23.42,70000.0,13.2421,13.2478,13.2308,13.2365,70000.0
2005-05-18 12:25:00,23.43,23.43,23.42,23.43,18800.0,13.2421,13.2421,13.2365,13.2421,18800.0
2005-05-18 12:30:00,23.43,23.45,23.42,23.45,21600.0,13.2421,13.2534,13.2365,13.2534,21600.0
2005-05-18 12:35:00,23.45,23.45,23.41,23.43,47200.0,13.2534,13.2534,13.2308,13.2421,47200.0
2005-05-18 12:40:00,23.43,23.45,23.4,23.4,47600.0,13.2421,13.2534,13.2252,13.2252,47600.0
2005-05-18 12:45:00,23.4,23.42,23.39,23.42,30800.0,13.2252,13.2365,13.2195,13.2365,30800.0
2005-05-18 12:50:00,23.42,23.44,23.42,23.44,23600.0,13.2365,13.2478,13.2365,13.2478,23600.0
2005-05-18 12:55:00,23.45,23.45,23.4,23.42,58000.0,13.2534,13.2534,13.2252,13.2365,58000.0
2005-05-18 13:00:00,23.42,23.43,23.42,23.42,36800.0,13.2365,13.2421,13.2365,13.2365,36800.0
2005-05-18 13:05:00,23.42,23.42,23.39,23.39,12400.0,13.2365,13.2365,13.2195,13.2195,12400.0
2005-05-18 13:10:00,23.37,23.37,23.34,23.36,20400.0,13.2082,13.2082,13.1913,13.2026,20400.0
2005-05-18 13:15:00,23.35,23.35,23.34,23.34,4800.0,13.1969,13.1969,13.1913,13.1913,4800.0
2005-05-18 13:20:00,23.34,23.35,23.34,23.35,16400.0,13.1913,13.1969,13.1913,13.1969,16400.0
2005-05-18 13:25:00,23.35,23.36,23.35,23.36,15600.0,13.1969,13.2026,13.1969,13.2026,15600.0
2005-05-18 13:30:00,23.36,23.37,23.35,23.35,16800.0,13.2026,13.2082,13.1969,13.1969,16800.0
2005-05-18 13:35:00,23.36,23.36,23.35,23.36,19600.0,13.2026,13.2026,13.1969,13.2026,19600.0
2005-05-18 13:40:00,23.35,23.36,23.32,23.32,26800.0,13.1969,13.2026,13.18,13.18,26800.0
2005-05-18 13:45:00,23.32,23.32,23.3,23.3,21200.0,13.18,13.18,13.1687,13.1687,21200.0
2005-05-18 13:50:00,23.3,23.31,23.29,23.29,10800.0,13.1687,13.1743,13.163,13.163,10800.0
2005-05-18 13:55:00,23.29,23.3,23.26,23.27,16000.0,13.163,13.1687,13.1461,13.1517,16000.0
2005-05-18 14:00:00,23.26,23.27,23.25,23.27,28800.0,13.1461,13.1517,13.1404,13.1517,28800.0
2005-05-18 14:05:00,23.27,23.31,23.27,23.3,19600.0,13.1517,13.1743,13.1517,13.1687,19600.0
2005-05-18 14:10:00,23.29,23.29,23.28,23.28,33200.0,13.163,13.163,13.1574,13.1574,33200.0
2005-05-18 14:15:00,23.29,23.32,23.28,23.3,50800.0,13.163,13.18,13.1574,13.1687,50800.0
2005-05-18 14:20:00,23.3,23.3,23.25,23.27,22400.0,13.1687,13.1687,13.1404,13.1517,22400.0
2005-05-18 14:25:00,23.27,23.27,23.24,23.24,35600.0,13.1517,13.1517,13.1348,13.1348,35600.0
2005-05-18 14:30:00,23.24,23.24,23.21,23.24,23200.0,13.1348,13.1348,13.1178,13.1348,23200.0
2005-05-18 14:35:00,23.25,23.26,23.23,23.26,22400.0,13.1404,13.1461,13.1291,13.1461,22400.0
2005-05-18 14:40:00,23.25,23.28,23.24,23.26,31600.0,13.1404,13.1574,13.1348,13.1461,31600.0
2005-05-18 14:45:00,23.26,23.27,23.25,23.27,19600.0,13.1461,13.1517,13.1404,13.1517,19600.0
2005-05-18 14:50:00,23.26,23.29,23.25,23.28,52400.0,13.1461,13.163,13.1404,13.1574,52400.0
2005-05-18 14:55:00,23.28,23.29,23.25,23.26,18000.0,13.1574,13.163,13.1404,13.1461,18000.0
2005-05-18 15:00:00,23.25,23.26,23.23,23.24,39200.0,13.1404,13.1461,13.1291,13.1348,39200.0
2005-05-18 15:05:00,23.24,23.25,23.23,23.23,27600.0,13.1348,13.1404,13.1291,13.1291,27600.0
2005-05-18 15:10:00,23.23,23.24,23.21,23.22,44400.0,13.1291,13.1348,13.1178,13.1234,44400.0
2005-05-18 15:15:00,23.22,23.22,23.19,23.22,39200.0,13.1234,13.1234,13.1065,13.1234,39200.0
2005-05-18 15:20:00,23.22,23.23,23.21,23.23,18000.0,13.1234,13.1291,13.1178,13.1291,18000.0
2005-05-18 15:25:00,23.23,23.24,23.17,23.17,42000.0,13.1291,13.1348,13.0952,13.0952,42000.0
2005-05-18 15:30:00,23.17,23.19,23.15,23.19,57600.0,13.0952,13.1065,13.0839,13.1065,57600.0
2005-05-18 15:35:00,23.19,23.19,23.15,23.17,42400.0,13.1065,13.1065,13.0839,13.0952,42400.0
2005-05-18 15:40:00,23.17,23.22,23.17,23.2,59200.0,13.0952,13.1234,13.0952,13.1121,59200.0
2005-05-18 15:45:00,23.21,23.21,23.16,23.18,52000.0,13.1178,13.1178,13.0895,13.1008,52000.0
2005-05-18 15:50:00,23.18,23.21,23.18,23.19,48800.0,13.1008,13.1178,13.1008,13.1065,48800.0
2005-05-18 15:55:00,23.2,23.22,23.19,23.2,25600.0,13.1121,13.1234,13.1065,13.1121,25600.0
2005-05-19 09:30:00,23.28,23.28,23.28,23.28,16800.0,13.1574,13.1574,13.1574,13.1574,16800.0
2005-05-19 09:35:00,23.28,23.28,23.21,23.23,43200.0,13.1574,13.1574,13.1178,13.1291,43200.0
2005-05-19 09:40:00,23.25,23.29,23.22,23.25,166800.0,13.1404,13.163,13.1234,13.1404,166800.0
2005-05-19 09:45:00,23.25,23.25,23.12,23.14,74400.0,13.1404,13.1404,13.0669,13.0782,74400.0
2005-05-19 09:50:00,23.14,23.18,23.12,23.17,35200.0,13.0782,13.1008,13.0669,13.0952,35200.0
2005-05-19 09:55:00,23.17,23.17,23.12,23.12,58400.0,13.0952,13.0952,13.0669,13.0669,58400.0
2005-05-19 10:00:00,23.13,23.18,23.12,23.17,27600.0,13.0726,13.1008,13.0669,13.0952,27600.0
2005-05-19 10:05:00,23.17,23.19,23.14,23.18,80400.0,13.0952,13.1065,13.0782,13.1008,80400.0
2005-05-19 10:10:00,23.18,23.19,23.16,23.18,50400.0,13.1008,13.1065,13.0895,13.1008,50400.0
2005-05-19 10:15:00,23.18,23.19,23.17,23.17,47200.0,13.1008,13.1065,13.0952,13.0952,47200.0
2005-05-19 10:20:00,23.17,23.18,23.15,23.18,53200.0,13.0952,13.1008,13.0839,13.1008,53200.0
2005-05-19 10:25:00,23.18,23.19,23.18,23.18,78800.0,13.1008,13.1065,13.1008,13.1008,78800.0
2005-05-19 10:30:00,23.19,23.19,23.13,23.15,92800.0,13.1065,13.1065,13.0726,13.0839,92800.0
2005-05-19 10:35:00,23.17,23.18,23.14,23.14,17200.0,13.0952,13.1008,13.0782,13.0782,17200.0
2005-05-19 10:40:00,23.14,23.18,23.13,23.18,25200.0,13.0782,13.1008,13.0726,13.1008,25200.0
2005-05-19 10:45:00,23.17,23.17,23.16,23.16,12400.0,13.0952,13.0952,13.0895,13.0895,12400.0
2005-05-19 10:50:00,23.16,23.18,23.16,23.18,32400.0,13.0895,13.1008,13.0895,13.1008,32400.0
2005-05-19 10:55:00,23.18,23.19,23.18,23.18,85600.0,13.1008,13.1065,13.1008,13.1008,85600.0
2005-05-19 11:00:00,23.18,23.18,23.13,23.13,29200.0,13.1008,13.1008,13.0726,13.0726,29200.0
2005-05-19 11:05:00,23.13,23.14,23.13,23.14,31600.0,13.0726,13.0782,13.0726,13.0782,31600.0
2005-05-19 11:10:00,23.14,23.19,23.14,23.18,49600.0,13.0782,13.1065,13.0782,13.1008,49600.0
2005-05-19 11:15:00,23.18,23.18,23.13,23.14,38800.0,13.1008,13.1008,13.0726,13.0782,38800.0
2005-05-19 11:20:00,23.15,23.16,23.14,23.15,26400.0,13.0839,13.0895,13.0782,13.0839,26400.0
2005-05-19 11:25:00,23.15,23.15,23.11,23.11,17200.0,13.0839,13.0839,13.0613,13.0613,17200.0
2005-05-19 11:30:00,23.11,23.14,23.1,23.11,54400.0,13.0613,13.0782,13.0556,13.0613,54400.0
2005-05-19 11:35:00,23.11,23.14,23.11,23.14,16800.0,13.0613,13.0782,13.0613,13.0782,16800.0
2005-05-19 11:40:00,23.14,23.14,23.12,23.12,8400.0,13.0782,13.0782,13.0669,13.0669,8400.0
2005-05-19 11:45:00,23.11,23.11,23.09,23.09,11600.0,13.0613,13.0613,13.05,13.05,11600.0
2005-05-19 11:50:00,23.08,23.11,23.06,23.1,33200.0,13.0443,13.0613,13.033,13.0556,33200.0
2005-05-19 11:55:00,23.11,23.11,23.09,23.09,16800.0,13.0613,13.0613,13.05,13.05,16800.0
2005-05-19 12:00:00,23.09,23.12,23.08,23.12,29600.0,13.05,13.0669,13.0443,13.0669,29600.0
2005-05-19 12:05:00,23.11,23.16,23.1,23.15,30800.0,13.0613,13.0895,13.0556,13.0839,30800.0
2005-05-19 12:10:00,23.15,23.17,23.13,23.17,37200.0,13.0839,13.0952,13.0726,13.0952,37200.0
2005-05-19 12:15:00,23.17,23.18,23.17,23.18,37200.0,13.0952,13.1008,13.0952,13.1008,37200.0
2005-05-19 12:20:00,23.18,23.18,23.18,23.18,50800.0,13.1008,13.1008,13.1008,13.1008,50800.0
2005-05-19 12:25:00,23.17,23.17,23.14,23.14,16000.0,13.0952,13.0952,13.0782,13.0782,16000.0
2005-05-19 12:30:00,23.14,23.16,23.14,23.16,18400.0,13.0782,13.0895,13.0782,13.0895,18400.0
2005-05-19 12:35:00,23.18,23.18,23.16,23.16,17200.0,13.1008,13.1008,13.0895,13.0895,17200.0
2005-05-19 12:40:00,23.17,23.17,23.17,23.17,12000.0,13.0952,13.0952,13.0952,13.0952,12000.0
2005-05-19 12:45:00,23.17,23.17,23.15,23.15,11200.0,13.0952,13.0952,13.0839,13.0839,11200.0
2005-05-19 12:50:00,23.15,23.15,23.14,23.15,29200.0,13.0839,13.0839,13.0782,13.0839,29200.0
2005-05-19 12:55:00,23.13,23.16,23.13,23.16,79600.0,13.0726,13.0895,13.0726,13.0895,79600.0
2005-05-19 13:00:00,23.16,23.18,23.16,23.17,22800.0,13.0895,13.1008,13.0895,13.0952,22800.0
2005-05-19 13:05:00,23.17,23.17,23.14,23.15,28800.0,13.0952,13.0952,13.0782,13.0839,28800.0
2005-05-19 13:10:00,23.17,23.17,23.15,23.15,36800.0,13.0952,13.0952,13.0839,13.0839,36800.0
2005-05-19 13:15:00,23.15,23.17,23.15,23.17,15200.0,13.0839,13.0952,13.0839,13.0952,15200.0
2005-05-19 13:20:00,23.16,23.19,23.16,23.18,72400.0,13.0895,13.1065,13.0895,13.1008,72400.0
2005-05-19 13:25:00,23.18,23.18,23.17,23.17,16400.0,13.1008,13.1008,13.0952,13.0952,16400.0
2005-05-19 13:30:00,23.17,23.17,23.14,23.17,16800.0,13.0952,13.0952,13.0782,13.0952,16800.0
2005-05-19 13:35:00,23.17,23.18,23.17,23.18,27200.0,13.0952,13.1008,13.0952,13.1008,27200.0
2005-05-19 13:40:00,23.18,23.18,23.17,23.18,39200.0,13.1008,13.1008,13.0952,13.1008,39200.0
2005-05-19 13:45:00,23.18,23.19,23.15,23.15,46800.0,13.1008,13.1065,13.0839,13.0839,46800.0
2005-05-19 13:50:00,23.15,23.16,23.13,23.16,50400.0,13.0839,13.0895,13.0726,13.0895,50400.0
2005-05-19 13:55:00,23.17,23.18,23.17,23.18,51200.0,13.0952,13.1008,13.0952,13.1008,51200.0
2005-05-19 14:00:00,23.18,23.18,23.17,23.17,32000.0,13.1008,13.1008,13.0952,13.0952,32000.0
2005-05-19 14:05:00,23.17,23.18,23.16,23.18,28400.0,13.0952,13.1008,13.0895,13.1008,28400.0
2005-05-19 14:10:00,23.18,23.19,23.18,23.18,89200.0,13.1008,13.1065,13.1008,13.1008,89200.0
2005-05-19 14:15:00,23.19,23.21,23.19,23.21,59200.0,13.1065,13.1178,13.1065,13.1178,59200.0
2005-05-19 14:20:00,23.21,23.22,23.2,23.21,43600.0,13.1178,13.1234,13.1121,13.1178,43600.0
2005-05-19 14:25:00,23.21,23.22,23.2,23.22,48000.0,13.1178,13.1234,13.1121,13.1234,48000.0
2005-05-19 14:30:00,23.22,23.22,23.21,23.21,24400.0,13.1234,13.1234,13.1178,13.1178,24400.0
2005-05-19 14:35:00,23.21,23.21,23.18,23.18,29200.0,13.1178,13.1178,13.1008,13.1008,29200.0
2005-05-19 14:40:00,23.19,23.19,23.17,23.17,108800.0,13.1065,13.1065,13.0952,13.0952,108800.0
2005-05-19 14:45:00,23.18,23.23,23.17,23.23,69600.0,13.1008,13.1291,13.0952,13.1291,69600.0
2005-05-19 14:50:00,23.24,23.29,23.24,23.27,53200.0,13.1348,13.163,13.1348,13.1517,53200.0
2005-05-19 14:55:00,23.26,23.27,23.23,23.24,56000.0,13.1461,13.1517,13.1291,13.1348,56000.0
2005-05-19 15:00:00,23.25,23.27,23.24,23.27,76400.0,13.1404,13.1517,13.1348,13.1517,76400.0
2005-05-19 15:05:00,23.29,23.3,23.27,23.28,82800.0,13.163,13.1687,13.1517,13.1574,82800.0
2005-05-19 15:10:00,23.28,23.28,23.27,23.28,49600.0,13.1574,13.1574,13.1517,13.1574,49600.0
2005-05-19 15:15:00,23.28,23.3,23.28,23.3,118000.0,13.1574,13.1687,13.1574,13.1687,118000.0
2005-05-19 15:20:00,23.31,23.32,23.31,23.31,63600.0,13.1743,13.18,13.1743,13.1743,63600.0
2005-05-19 15:25:00,23.31,23.31,23.3,23.3,45600.0,13.1743,13.1743,13.1687,13.1687,45600.0
2005-05-19 15:30:00,23.3,23.34,23.29,23.34,109200.0,13.1687,13.1913,13.163,13.1913,109200.0
2005-05-19 15:35:00,23.33,23.33,23.29,23.29,34800.0,13.1856,13.1856,13.163,13.163,34800.0
2005-05-19 15:40:00,23.29,23.3,23.29,23.3,45600.0,13.163,13.1687,13.163,13.1687,45600.0
2005-05-19 15:45:00,23.31,23.33,23.31,23.33,59600.0,13.1743,13.1856,13.1743,13.1856,59600.0
2005-05-19 15:50:00,23.33,23.34,23.32,23.34,49600.0,13.1856,13.1913,13.18,13.1913,49600.0
2005-05-19 15:55:00,23.34,23.35,23.34,23.34,58400.0,13.1913,13.1969,13.1913,13.1913,58400.0
2005-05-20 09:30:00,23.49,23.49,23.4,23.41,260400.0,13.276,13.276,13.2252,13.2308,260400.0
2005-05-20 09:35:00,23.41,23.43,23.4,23.42,72800.0,13.2308,13.2421,13.2252,13.2365,72800.0
2005-05-20 09:40:00,23.43,23.49,23.42,23.48,103200.0,13.2421,13.276,13.2365,13.2704,103200.0
2005-05-20 09:45:00,23.48,23.49,23.45,23.48,69600.0,13.2704,13.276,13.2534,13.2704,69600.0
2005-05-20 09:50:00,23.48,23.49,23.47,23.47,64000.0,13.2704,13.276,13.2647,13.2647,64000.0
2005-05-20 09:55:00,23.47,23.5,23.47,23.47,71600.0,13.2647,13.2817,13.2647,13.2647,71600.0
2005-05-20 10:00:00,23.48,23.53,23.47,23.53,128400.0,13.2704,13.2987,13.2647,13.2987,128400.0
2005-05-20 10:05:00,23.52,23.54,23.5,23.52,73200.0,13.293,13.3043,13.2817,13.293,73200.0
2005-05-20 10:10:00,23.52,23.58,23.52,23.58,61600.0,13.293,13.3269,13.293,13.3269,61600.0
2005-05-20 10:15:00,23.57,23.61,23.54,23.55,90400.0,13.3213,13.3439,13.3043,13.31,90400.0
2005-05-20 10:20:00,23.55,23.59,23.55,23.59,33600.0,13.31,13.3326,13.31,13.3326,33600.0
2005-05-20 10:25:00,23.58,23.67,23.57,23.67,46000.0,13.3269,13.3778,13.3213,13.3778,46000.0
2005-05-20 10:30:00,23.65,23.68,23.64,23.67,72000.0,13.3665,13.3834,13.3608,13.3778,72000.0
2005-05-20 10:35:00,23.67,23.67,23.58,23.59,62800.0,13.3778,13.3778,13.3269,13.3326,62800.0
2005-05-20 10:40:00,23.59,23.6,23.56,23.56,52800.0,13.3326,13.3382,13.3156,13.3156,52800.0
2005-05-20 10:45:00,23.56,23.6,23.55,23.57,50400.0,13.3156,13.3382,13.31,13.3213,50400.0
2005-05-20 10:50:00,23.57,23.6,23.56,23.58,60000.0,13.3213,13.3382,13.3156,13.3269,60000.0
2005-05-20 10:55:00,23.58,23.59,23.57,23.57,17200.0,13.3269,13.3326,13.3213,13.3213,17200.0
2005-05-20 11:00:00,23.58,23.6,23.58,23.58,66400.0,13.3269,13.3382,13.3269,13.3269,66400.0
2005-05-20 11:05:00,23.58,23.58,23.56,23.56,16400.0,13.3269,13.3269,13.3156,13.3156,16400.0
2005-05-20 11:10:00,23.56,23.6,23.56,23.6,43200.0,13.3156,13.3382,13.3156,13.3382,43200.0
2005-05-20 11:15:00,23.6,23.6,23.59,23.6,28800.0,13.3382,13.3382,13.3326,13.3382,28800.0
2005-05-20 11:20:00,23.6,23.61,23.59,23.59,52800.0,13.3382,13.3439,13.3326,13.3326,52800.0
2005-05-20 11:25:00,23.59,23.59,23.58,23.58,21600.0,13.3326,13.3326,13.3269,13.3269,21600.0
2005-05-20 11:30:00,23.58,23.58,23.57,23.58,31600.0,13.3269,13.3269,13.3213,13.3269,31600.0
2005-05-20 11:35:00,23.58,23.61,23.58,23.6,36400.0,13.3269,13.3439,13.3269,13.3382,36400.0
2005-05-20 11:40:00,23.61,23.62,23.6,23.6,35600.0,13.3439,13.3495,13.3382,13.3382,35600.0
2005-05-20 11:45:00,23.61,23.64,23.61,23.62,32800.0,13.3439,13.3608,13.3439,13.3495,32800.0
2005-05-20 11:50:00,23.63,23.64,23.61,23.61,44800.0,13.3552,13.3608,13.3439,13.3439,44800.0
2005-05-20 11:55:00,23.61,23.65,23.61,23.62,54000.0,13.3439,13.3665,13.3439,13.3495,54000.0
2005-05-20 12:00:00,23.63,23.63,23.62,23.63,26000.0,13.3552,13.3552,13.3495,13.3552,26000.0
2005-05-20 12:05:00,23.63,23.63,23.62,23.63,119200.0,13.3552,13.3552,13.3495,13.3552,119200.0
2005-05-20 12:10:00,23.64,23.64,23.62,23.62,57600.0,13.3608,13.3608,13.3495,13.3495,57600.0
2005-05-20 12:15:00,23.63,23.64,23.62,23.64,68800.0,13.3552,13.3608,13.3495,13.3608,68800.0
2005-05-20 12:20:00,23.64,23.68,23.64,23.66,54400.0,13.3608,13.3834,13.3608,13.3721,54400.0
2005-05-20 12:25:00,23.66,23.67,23.65,23.67,24400.0,13.3721,13.3778,13.3665,13.3778,24400.0
2005-05-20 12:30:00,23.66,23.66,23.65,23.65,38000.0,13.3721,13.3721,13.3665,13.3665,38000.0
2005-05-20 12:35:00,23.65,23.65,23.65,23.65,27200.0,13.3665,13.3665,13.3665,13.3665,27200.0
2005-05-20 12:40:00,23.65,23.65,23.63,23.63,15600.0,13.3665,13.3665,13.3552,13.3552,15600.0
2005-05-20 12:45:00,23.63,23.65,23.63,23.65,18000.0,13.3552,13.3665,13.3552,13.3665,18000.0
2005-05-20 12:50:00,23.65,23.65,23.63,23.65,45200.0,13.3665,13.3665,13.3552,13.3665,45200.0
2005-05-20 12:55:00,23.65,23.66,23.65,23.66,22000.0,13.3665,13.3721,13.3665,13.3721,22000.0
2005-05-20 13:00:00,23.66,23.66,23.65,23.66,42000.0,13.3721,13.3721,13.3665,13.3721,42000.0
2005-05-20 13:05:00,23.65,23.65,23.6,23.61,32000.0,13.3665,13.3665,13.3382,13.3439,32000.0
2005-05-20 13:10:00,23.61,23.62,23.6,23.62,18800.0,13.3439,13.3495,13.3382,13.3495,18800.0
2005-05-20 13:15:00,23.62,23.62,23.6,23.62,18000.0,13.3495,13.3495,13.3382,13.3495,18000.0
2005-05-20 13:20:00,23.62,23.62,23.59,23.6,40000.0,13.3495,13.3495,13.3326,13.3382,40000.0
2005-05-20 13:25:00,23.59,23.6,23.57,23.6,42000.0,13.3326,13.3382,13.3213,13.3382,42000.0
2005-05-20 13:30:00,23.59,23.62,23.58,23.62,28400.0,13.3326,13.3495,13.3269,13.3495,28400.0
2005-05-20 13:35:00,23.62,23.64,23.62,23.64,24400.0,13.3495,13.3608,13.3495,13.3608,24400.0
2005-05-20 13:40:00,23.64,23.64,23.63,23.63,19600.0,13.3608,13.3608,13.3552,13.3552,19600.0
2005-05-20 13:45:00,23.64,23.64,23.62,23.63,30000.0,13.3608,13.3608,13.3495,13.3552,30000.0
2005-05-20 13:50:00,23.64,23.64,23.61,23.61,68000.0,13.3608,13.3608,13.3439,13.3439,68000.0
2005-05-20 13:55:00,23.61,23.61,23.59,23.61,29200.0,13.3439,13.3439,13.3326,13.3439,29200.0
2005-05-20 14:00:00,23.59,23.61,23.59,23.61,18800.0,13.3326,13.3439,13.3326,13.3439,18800.0
2005-05-20 14:05:00,23.61,23.63,23.59,23.61,51600.0,13.3439,13.3552,13.3326,13.3439,51600.0
2005-05-20 14:10:00,23.61,23.61,23.6,23.6,107600.0,13.3439,13.3439,13.3382,13.3382,107600.0
2005-05-20 14:15:00,23.6,23.6,23.57,23.57,97600.0,13.3382,13.3382,13.3213,13.3213,97600.0
2005-05-20 14:20:00,23.58,23.59,23.57,23.58,68400.0,13.3269,13.3326,13.3213,13.3269,68400.0
2005-05-20 14:25:00,23.58,23.58,23.56,23.58,32800.0,13.3269,13.3269,13.3156,13.3269,32800.0
2005-05-20 14:30:00,23.59,23.59,23.58,23.58,50400.0,13.3326,13.3326,13.3269,13.3269,50400.0
2005-05-20 14:35:00,23.58,23.58,23.55,23.57,19200.0,13.3269,13.3269,13.31,13.3213,19200.0
2005-05-20 14:40:00,23.57,23.59,23.57,23.57,34800.0,13.3213,13.3326,13.3213,13.3213,34800.0
2005-05-20 14:45:00,23.56,23.56,23.55,23.56,35200.0,13.3156,13.3156,13.31,13.3156,35200.0
2005-05-20 14:50:00,23.56,23.57,23.55,23.55,54400.0,13.3156,13.3213,13.31,13.31,54400.0
2005-05-20 14:55:00,23.55,23.56,23.55,23.56,30400.0,13.31,13.3156,13.31,13.3156,30400.0
2005-05-20 15:00:00,23.56,23.56,23.55,23.56,24400.0,13.3156,13.3156,13.31,13.3156,24400.0
2005-05-20 15:05:00,23.56,23.58,23.55,23.58,47600.0,13.3156,13.3269,13.31,13.3269,47600.0
2005-05-20 15:10:00,23.58,23.59,23.58,23.59,21200.0,13.3269,13.3326,13.3269,13.3326,21200.0
2005-05-20 15:15:00,23.58,23.6,23.56,23.6,56400.0,13.3269,13.3382,13.3156,13.3382,56400.0
2005-05-20 15:20:00,23.59,23.6,23.58,23.58,47600.0,13.3326,13.3382,13.3269,13.3269,47600.0
2005-05-20 15:25:00,23.58,23.6,23.58,23.6,14000.0,13.3269,13.3382,13.3269,13.3382,14000.0
2005-05-20 15:30:00,23.6,23.61,23.6,23.6,41600.0,13.3382,13.3439,13.3382,13.3382,41600.0
2005-05-20 15:35:00,23.6,23.62,23.56,23.56,52400.0,13.3382,13.3495,13.3156,13.3156,52400.0
2005-05-20 15:40:00,23.57,23.57,23.54,23.55,97200.0,13.3213,13.3213,13.3043,13.31,97200.0
2005-05-20 15:45:00,23.55,23.55,23.5,23.5,100400.0,13.31,13.31,13.2817,13.2817,100400.0
2005-05-20 15:50:00,23.5,23.54,23.49,23.52,98800.0,13.2817,13.3043,13.276,13.293,98800.0
2005-05-20 15:55:00,23.52,23.55,23.51,23.54,92800.0,13.293,13.31,13.2873,13.3043,92800.0
2005-05-23 09:30:00,23.54,23.56,23.54,23.56,98800.0,13.3043,13.3156,13.3043,13.3156,98800.0
2005-05-23 09:35:00,23.57,23.6,23.57,23.59,66000.0,13.3213,13.3382,13.3213,13.3326,66000.0
2005-05-23 09:40:00,23.58,23.63,23.53,23.61,39600.0,13.3269,13.3552,13.2987,13.3439,39600.0
2005-05-23 09:45:00,23.61,23.65,23.6,23.63,34400.0,13.3439,13.3665,13.3382,13.3552,34400.0
2005-05-23 09:50:00,23.63,23.63,23.6,23.61,60400.0,13.3552,13.3552,13.3382,13.3439,60400.0
2005-05-23 09:55:00,23.61,23.65,23.61,23.63,22400.0,13.3439,13.3665,13.3439,13.3552,22400.0
2005-05-23 10:00:00,23.63,23.63,23.6,23.6,17600.0,13.3552,13.3552,13.3382,13.3382,17600.0
2005-05-23 10:05:00,23.58,23.6,23.56,23.6,23600.0,13.3269,13.3382,13.3156,13.3382,23600.0
2005-05-23 10:10:00,23.6,23.61,23.58,23.6,14400.0,13.3382,13.3439,13.3269,13.3382,14400.0
2005-05-23 10:15:00,23.6,23.61,23.58,23.59,56000.0,13.3382,13.3439,13.3269,13.3326,56000.0
2005-05-23 10:20:00,23.59,23.6,23.59,23.6,12000.0,13.3326,13.3382,13.3326,13.3382,12000.0
2005-05-23 10:25:00,23.6,23.6,23.6,23.6,10400.0,13.3382,13.3382,13.3382,13.3382,10400.0
2005-05-23 10:30:00,23.6,23.63,23.6,23.61,46000.0,13.3382,13.3552,13.3382,13.3439,46000.0
2005-05-23 10:35:00,23.6,23.6,23.58,23.58,11600.0,13.3382,13.3382,13.3269,13.3269,11600.0
2005-05-23 10:40:00,23.58,23.59,23.53,23.56,45200.0,13.3269,13.3326,13.2987,13.3156,45200.0
2005-05-23 10:45:00,23.55,23.56,23.53,23.53,20800.0,13.31,13.3156,13.2987,13.2987,20800.0
2005-05-23 10:50:00,23.53,23.53,23.52,23.53,15600.0,13.2987,13.2987,13.293,13.2987,15600.0
2005-05-23 10:55:00,23.55,23.56,23.53,23.53,28000.0,13.31,13.3156,13.2987,13.2987,28000.0
2005-05-23 11:00:00,23.54,23.54,23.53,23.54,16400.0,13.3043,13.3043,13.2987,13.3043,16400.0
2005-05-23 11:05:00,23.54,23.56,23.54,23.56,10800.0,13.3043,13.3156,13.3043,13.3156,10800.0
2005-05-23 11:10:00,23.56,23.6,23.56,23.58,7600.0,13.3156,13.3382,13.3156,13.3269,7600.0
2005-05-23 11:15:00,23.58,23.58,23.55,23.56,11600.0,13.3269,13.3269,13.31,13.3156,11600.0
2005-05-23 11:20:00,23.56,23.57,23.55,23.55,10400.0,13.3156,13.3213,13.31,13.31,10400.0
2005-05-23 11:25:00,23.53,23.54,23.52,23.54,34000.0,13.2987,13.3043,13.293,13.3043,34000.0
2005-05-23 11:30:00,23.55,23.56,23.53,23.53,8000.0,13.31,13.3156,13.2987,13.2987,8000.0
2005-05-23 11:35:00,23.53,23.53,23.52,23.53,5200.0,13.2987,13.2987,13.293,13.2987,5200.0
2005-05-23 11:40:00,23.53,23.53,23.51,23.52,7200.0,13.2987,13.2987,13.2873,13.293,7200.0
2005-05-23 11:45:00,23.52,23.53,23.5,23.51,11600.0,13.293,13.2987,13.2817,13.2873,11600.0
2005-05-23 11:50:00,23.5,23.5,23.5,23.5,3200.0,13.2817,13.2817,13.2817,13.2817,3200.0
2005-05-23 11:55:00,23.5,23.53,23.5,23.53,44000.0,13.2817,13.2987,13.2817,13.2987,44000.0
2005-05-23 12:00:00,23.53,23.54,23.53,23.54,22400.0,13.2987,13.3043,13.2987,13.3043,22400.0
2005-05-23 12:05:00,23.54,23.56,23.54,23.56,28000.0,13.3043,13.3156,13.3043,13.3156,28000.0
2005-05-23 12:10:00,23.56,23.56,23.56,23.56,4400.0,13.3156,13.3156,13.3156,13.3156,4400.0
2005-05-23 12:15:00,23.55,23.55,23.54,23.55,18400.0,13.31,13.31,13.3043,13.31,18400.0
2005-05-23 12:20:00,23.55,23.55,23.54,23.55,6800.0,13.31,13.31,13.3043,13.31,6800.0
2005-05-23 12:25:00,23.54,23.55,23.54,23.55,6800.0,13.3043,13.31,13.3043,13.31,6800.0
2005-05-23 12:30:00,23.56,23.57,23.56,23.57,15600.0,13.3156,13.3213,13.3156,13.3213,15600.0
2005-05-23 12:35:00,23.57,23.59,23.56,23.57,85600.0,13.3213,13.3326,13.3156,13.3213,85600.0
2005-05-23 12:40:00,23.57,23.57,23.56,23.56,6400.0,13.3213,13.3213,13.3156,13.3156,6400.0
2005-05-23 12:45:00,23.56,23.57,23.56,23.57,12400.0,13.3156,13.3213,13.3156,13.3213,12400.0
2005-05-23 12:50:00,23.56,23.56,23.54,23.54,16400.0,13.3156,13.3156,13.3043,13.3043,16400.0
2005-05-23 12:55:00,23.53,23.55,23.52,23.55,26800.0,13.2987,13.31,13.293,13.31,26800.0
2005-05-23 13:00:00,23.55,23.57,23.55,23.56,13600.0,13.31,13.3213,13.31,13.3156,13600.0
2005-05-23 13:05:00,23.55,23.55,23.53,23.53,20400.0,13.31,13.31,13.2987,13.2987,20400.0
2005-05-23 13:10:00,23.53,23.53,23.51,23.53,17200.0,13.2987,13.2987,13.2873,13.2987,17200.0
2005-05-23 13:15:00,23.53,23.55,23.53,23.55,21200.0,13.2987,13.31,13.2987,13.31,21200.0
2005-05-23 13:20:00,23.56,23.58,23.56,23.58,85200.0,13.3156,13.3269,13.3156,13.3269,85200.0
2005-05-23 13:25:00,23.57,23.58,23.55,23.55,33200.0,13.3213,13.3269,13.31,13.31,33200.0
2005-05-23 13:30:00,23.56,23.57,23.54,23.56,18000.0,13.3156,13.3213,13.3043,13.3156,18000.0
2005-05-23 13:35:00,23.56,23.57,23.56,23.57,13200.0,13.3156,13.3213,13.3156,13.3213,13200.0
2005-05-23 13:40:00,23.58,23.58,23.53,23.53,12800.0,13.3269,13.3269,13.2987,13.2987,12800.0
2005-05-23 13:45:00,23.53,23.54,23.51,23.51,16000.0,13.2987,13.3043,13.2873,13.2873,16000.0
2005-05-23 13:50:00,23.5,23.51,23.48,23.51,16400.0,13.2817,13.2873,13.2704,13.2873,16400.0
2005-05-23 13:55:00,23.52,23.52,23.52,23.52,16400.0,13.293,13.293,13.293,13.293,16400.0
2005-05-23 14:00:00,23.52,23.53,23.52,23.52,20800.0,13.293,13.2987,13.293,13.293,20800.0
2005-05-23 14:05:00,23.51,23.59,23.5,23.59,94400.0,13.2873,13.3326,13.2817,13.3326,94400.0
2005-05-23 14:10:00,23.6,23.6,23.57,23.59,34800.0,13.3382,13.3382,13.3213,13.3326,34800.0
2005-05-23 14:15:00,23.59,23.62,23.59,23.62,50000.0,13.3326,13.3495,13.3326,13.3495,50000.0
2005-05-23 14:20:00,23.62,23.63,23.58,23.59,128800.0,13.3495,13.3552,13.3269,13.3326,128800.0
2005-05-23 14:25:00,23.58,23.58,23.57,23.57,29200.0,13.3269,13.3269,13.3213,13.3213,29200.0
2005-05-23 14:30:00,23.57,23.59,23.57,23.57,28000.0,13.3213,13.3326,13.3213,13.3213,28000.0
2005-05-23 14:35:00,23.58,23.59,23.58,23.59,43200.0,13.3269,13.3326,13.3269,13.3326,43200.0
2005-05-23 14:40:00,23.59,23.61,23.57,23.59,25200.0,13.3326,13.3439,13.3213,13.3326,25200.0
2005-05-23 14:45:00,23.58,23.61,23.58,23.6,36000.0,13.3269,13.3439,13.3269,13.3382,36000.0
2005-05-23 14:50:00,23.59,23.62,23.59,23.62,24800.0,13.3326,13.3495,13.3326,13.3495,24800.0
2005-05-23 14:55:00,23.62,23.62,23.61,23.62,26400.0,13.3495,13.3495,13.3439,13.3495,26400.0
2005-05-23 15:00:00,23.62,23.62,23.62,23.62,24000.0,13.3495,13.3495,13.3495,13.3495,24000.0
2005-05-23 15:05:00,23.62,23.62,23.62,23.62,45200.0,13.3495,13.3495,13.3495,13.3495,45200.0
2005-05-23 15:10:00,23.62,23.62,23.6,23.6,23200.0,13.3495,13.3495,13.3382,13.3382,23200.0
2005-05-23 15:15:00,23.6,23.61,23.6,23.61,31200.0,13.3382,13.3439,13.3382,13.3439,31200.0
2005-05-23 15:20:00,23.61,23.62,23.57,23.57,138800.0,13.3439,13.3495,13.3213,13.3213,138800.0
2005-05-23 15:25:00,23.57,23.57,23.57,23.57,23200.0,13.3213,13.3213,13.3213,13.3213,23200.0
2005-05-23 15:30:00,23.57,23.59,23.57,23.59,76000.0,13.3213,13.3326,13.3213,13.3326,76000.0
2005-05-23 15:35:00,23.59,23.59,23.56,23.56,18800.0,13.3326,13.3326,13.3156,13.3156,18800.0
2005-05-23 15:40:00,23.56,23.56,23.54,23.55,44000.0,13.3156,13.3156,13.3043,13.31,44000.0
2005-05-23 15:45:00,23.55,23.55,23.54,23.54,23200.0,13.31,13.31,13.3043,13.3043,23200.0
2005-05-23 15:50:00,23.54,23.54,23.53,23.53,36800.0,13.3043,13.3043,13.2987,13.2987,36800.0
2005-05-23 15:55:00,23.53,23.53,23.52,23.53,94800.0,13.2987,13.2987,13.293,13.2987,94800.0
2005-05-24 09:30:00,23.54,23.54,23.46,23.48,68000.0,13.3043,13.3043,13.2591,13.2704,68000.0
2005-05-24 09:35:00,23.48,23.52,23.46,23.46,62400.0,13.2704,13.293,13.2591,13.2591,62400.0
2005-05-24 09:40:00,23.46,23.48,23.45,23.46,42800.0,13.2591,13.2704,13.2534,13.2591,42800.0
2005-05-24 09:45:00,23.46,23.49,23.44,23.49,60800.0,13.2591,13.276,13.2478,13.276,60800.0
2005-05-24 09:50:00,23.48,23.49,23.47,23.48,76000.0,13.2704,13.276,13.2647,13.2704,76000.0
2005-05-24 09:55:00,23.49,23.49,23.46,23.46,44000.0,13.276,13.276,13.2591,13.2591,44000.0
2005-05-24 10:00:00,23.46,23.48,23.42,23.42,54000.0,13.2591,13.2704,13.2365,13.2365,54000.0
2005-05-24 10:05:00,23.42,23.42,23.4,23.4,34000.0,13.2365,13.2365,13.2252,13.2252,34000.0
2005-05-24 10:10:00,23.4,23.43,23.4,23.41,64400.0,13.2252,13.2421,13.2252,13.2308,64400.0
2005-05-24 10:15:00,23.41,23.41,23.39,23.41,53200.0,13.2308,13.2308,13.2195,13.2308,53200.0
2005-05-24 10:20:00,23.41,23.41,23.38,23.39,26800.0,13.2308,13.2308,13.2139,13.2195,26800.0
2005-05-24 10:25:00,23.4,23.42,23.39,23.41,23600.0,13.2252,13.2365,13.2195,13.2308,23600.0
2005-05-24 10:30:00,23.42,23.43,23.41,23.43,44400.0,13.2365,13.2421,13.2308,13.2421,44400.0
2005-05-24 10:35:00,23.43,23.43,23.4,23.43,33200.0,13.2421,13.2421,13.2252,13.2421,33200.0
2005-05-24 10:40:00,23.43,23.44,23.42,23.42,20800.0,13.2421,13.2478,13.2365,13.2365,20800.0
2005-05-24 10:45:00,23.43,23.44,23.4,23.43,32400.0,13.2421,13.2478,13.2252,13.2421,32400.0
2005-05-24 10:50:00,23.43,23.45,23.43,23.43,15600.0,13.2421,13.2534,13.2421,13.2421,15600.0
2005-05-24 10:55:00,23.45,23.46,23.42,23.46,30400.0,13.2534,13.2591,13.2365,13.2591,30400.0
2005-05-24 11:00:00,23.47,23.48,23.45,23.47,50000.0,13.2647,13.2704,13.2534,13.2647,50000.0
2005-05-24 11:05:00,23.46,23.56,23.46,23.55,138000.0,13.2591,13.3156,13.2591,13.31,138000.0
2005-05-24 11:10:00,23.55,23.57,23.52,23.52,42800.0,13.31,13.3213,13.293,13.293,42800.0
2005-05-24 11:15:00,23.54,23.56,23.52,23.56,32800.0,13.3043,13.3156,13.293,13.3156,32800.0
2005-05-24 11:20:00,23.55,23.55,23.52,23.52,32800.0,13.31,13.31,13.293,13.293,32800.0
2005-05-24 11:25:00,23.52,23.52,23.5,23.5,26000.0,13.293,13.293,13.2817,13.2817,26000.0
2005-05-24 11:30:00,23.5,23.51,23.5,23.5,72800.0,13.2817,13.2873,13.2817,13.2817,72800.0
2005-05-24 11:35:00,23.5,23.51,23.49,23.5,42400.0,13.2817,13.2873,13.276,13.2817,42400.0
2005-05-24 11:40:00,23.5,23.51,23.49,23.49,36000.0,13.2817,13.2873,13.276,13.276,36000.0
2005-05-24 11:45:00,23.5,23.51,23.5,23.51,49200.0,13.2817,13.2873,13.2817,13.2873,49200.0
2005-05-24 11:50:00,23.52,23.53,23.5,23.5,40800.0,13.293,13.2987,13.2817,13.2817,40800.0
2005-05-24 11:55:00,23.5,23.53,23.49,23.5,80400.0,13.2817,13.2987,13.276,13.2817,80400.0
2005-05-24 12:00:00,23.5,23.55,23.5,23.55,54400.0,13.2817,13.31,13.2817,13.31,54400.0
2005-05-24 12:05:00,23.55,23.55,23.54,23.55,6400.0,13.31,13.31,13.3043,13.31,6400.0
2005-05-24 12:10:00,23.55,23.55,23.53,23.53,21600.0,13.31,13.31,13.2987,13.2987,21600.0
2005-05-24 12:15:00,23.53,23.53,23.5,23.5,33600.0,13.2987,13.2987,13.2817,13.2817,33600.0
2005-05-24 12:20:00,23.5,23.51,23.5,23.5,17200.0,13.2817,13.2873,13.2817,13.2817,17200.0
2005-05-24 12:25:00,23.5,23.51,23.5,23.51,4800.0,13.2817,13.2873,13.2817,13.2873,4800.0
2005-05-24 12:30:00,23.5,23.53,23.5,23.52,44000.0,13.2817,13.2987,13.2817,13.293,44000.0
2005-05-24 12:35:00,23.52,23.52,23.5,23.5,13600.0,13.293,13.293,13.2817,13.2817,13600.0
2005-05-24 12:40:00,23.51,23.52,23.51,23.52,18400.0,13.2873,13.293,13.2873,13.293,18400.0
2005-05-24 12:45:00,23.52,23.52,23.51,23.52,46800.0,13.293,13.293,13.2873,13.293,46800.0
2005-05-24 12:50:00,23.52,23.53,23.52,23.53,26400.0,13.293,13.2987,13.293,13.2987,26400.0
2005-05-24 12:55:00,23.53,23.55,23.53,23.54,20400.0,13.2987,13.31,13.2987,13.3043,20400.0
2005-05-24 13:00:00,23.54,23.55,23.54,23.55,41200.0,13.3043,13.31,13.3043,13.31,41200.0
2005-05-24 13:05:00,23.55,23.55,23.52,23.52,28400.0,13.31,13.31,13.293,13.293,28400.0
2005-05-24 13:10:00,23.51,23.53,23.5,23.53,21600.0,13.2873,13.2987,13.2817,13.2987,21600.0
2005-05-24 13:15:00,23.53,23.53,23.5,23.5,25200.0,13.2987,13.2987,13.2817,13.2817,25200.0
2005-05-24 13:20:00,23.5,23.52,23.5,23.51,41200.0,13.2817,13.293,13.2817,13.2873,41200.0
2005-05-24 13:25:00,23.52,23.53,23.5,23.5,24000.0,13.293,13.2987,13.2817,13.2817,24000.0
2005-05-24 13:30:00,23.5,23.52,23.5,23.52,23600.0,13.2817,13.293,13.2817,13.293,23600.0
2005-05-24 13:35:00,23.52,23.53,23.52,23.53,13600.0,13.293,13.2987,13.293,13.2987,13600.0
2005-05-24 13:40:00,23.53,23.56,23.53,23.56,50800.0,13.2987,13.3156,13.2987,13.3156,50800.0
2005-05-24 13:45:00,23.56,23.56,23.54,23.55,51600.0,13.3156,13.3156,13.3043,13.31,51600.0
2005-05-24 13:50:00,23.55,23.55,23.54,23.55,27600.0,13.31,13.31,13.3043,13.31,27600.0
2005-05-24 13:55:00,23.55,23.56,23.55,23.56,26000.0,13.31,13.3156,13.31,13.3156,26000.0
2005-05-24 14:00:00,23.56,23.59,23.5,23.53,65600.0,13.3156,13.3326,13.2817,13.2987,65600.0
2005-05-24 14:05:00,23.53,23.56,23.52,23.56,42800.0,13.2987,13.3156,13.293,13.3156,42800.0
2005-05-24 14:10:00,23.56,23.56,23.53,23.54,68000.0,13.3156,13.3156,13.2987,13.3043,68000.0
2005-05-24 14:15:00,23.53,23.53,23.49,23.49,66000.0,13.2987,13.2987,13.276,13.276,66000.0
2005-05-24 14:20:00,23.5,23.56,23.5,23.56,55600.0,13.2817,13.3156,13.2817,13.3156,55600.0
2005-05-24 14:25:00,23.56,23.57,23.55,23.57,56800.0,13.3156,13.3213,13.31,13.3213,56800.0
2005-05-24 14:30:00,23.57,23.57,23.55,23.57,31200.0,13.3213,13.3213,13.31,13.3213,31200.0
2005-05-24 14:35:00,23.57,23.58,23.56,23.57,32000.0,13.3213,13.3269,13.3156,13.3213,32000.0
2005-05-24 14:40:00,23.56,23.58,23.56,23.58,42000.0,13.3156,13.3269,13.3156,13.3269,42000.0
2005-05-24 14:45:00,23.58,23.6,23.57,23.59,22400.0,13.3269,13.3382,13.3213,13.3326,22400.0
2005-05-24 14:50:00,23.59,23.61,23.59,23.6,31200.0,13.3326,13.3439,13.3326,13.3382,31200.0
2005-05-24 14:55:00,23.6,23.62,23.59,23.62,64800.0,13.3382,13.3495,13.3326,13.3495,64800.0
2005-05-24 15:00:00,23.62,23.65,23.62,23.64,37600.0,13.3495,13.3665,13.3495,13.3608,37600.0
2005-05-24 15:05:00,23.64,23.64,23.63,23.64,37600.0,13.3608,13.3608,13.3552,13.3608,37600.0
2005-05-24 15:10:00,23.64,23.65,23.62,23.62,89200.0,13.3608,13.3665,13.3495,13.3495,89200.0
2005-05-24 15:15:00,23.62,23.63,23.61,23.62,44400.0,13.3495,13.3552,13.3439,13.3495,44400.0
2005-05-24 15:20:00,23.62,23.65,23.62,23.65,60000.0,13.3495,13.3665,13.3495,13.3665,60000.0
2005-05-24 15:25:00,23.66,23.71,23.65,23.71,100000.0,13.3721,13.4004,13.3665,13.4004,100000.0
2005-05-24 15:30:00,23.71,23.74,23.71,23.73,96400.0,13.4004,13.4173,13.4004,13.4117,96400.0
2005-05-24 15:35:00,23.74,23.75,23.71,23.71,122800.0,13.4173,13.423,13.4004,13.4004,122800.0
2005-05-24 15:40:00,23.71,23.71,23.67,23.71,86000.0,13.4004,13.4004,13.3778,13.4004,86000.0
2005-05-24 15:45:00,23.7,23.74,23.7,23.73,94800.0,13.3947,13.4173,13.3947,13.4117,94800.0
2005-05-24 15:50:00,23.72,23.74,23.72,23.74,74000.0,13.406,13.4173,13.406,13.4173,74000.0
2005-05-24 15:55:00,23.74,23.74,23.68,23.72,133200.0,13.4173,13.4173,13.3834,13.406,133200.0
2005-05-25 09:30:00,23.65,23.71,23.65,23.7,24400.0,13.3665,13.4004,13.3665,13.3947,24400.0
2005-05-25 09:35:00,23.7,23.7,23.68,23.7,27600.0,13.3947,13.3947,13.3834,13.3947,27600.0
2005-05-25 09:40:00,23.7,23.7,23.63,23.63,23600.0,13.3947,13.3947,13.3552,13.3552,23600.0
2005-05-25 09:45:00,23.63,23.68,23.62,23.68,49200.0,13.3552,13.3834,13.3495,13.3834,49200.0
2005-05-25 09:50:00,23.68,23.72,23.68,23.7,36000.0,13.3834,13.406,13.3834,13.3947,36000.0
2005-05-25 09:55:00,23.7,23.74,23.7,23.74,42800.0,13.3947,13.4173,13.3947,13.4173,42800.0
2005-05-25 10:00:00,23.74,23.74,23.71,23.73,26000.0,13.4173,13.4173,13.4004,13.4117,26000.0
2005-05-25 10:05:00,23.73,23.74,23.72,23.74,19200.0,13.4117,13.4173,13.406,13.4173,19200.0
2005-05-25 10:10:00,23.74,23.74,23.72,23.73,19600.0,13.4173,13.4173,13.406,13.4117,19600.0
2005-05-25 10:15:00,23.74,23.74,23.71,23.72,20800.0,13.4173,13.4173,13.4004,13.406,20800.0
2005-05-25 10:20:00,23.72,23.72,23.7,23.71,16800.0,13.406,13.406,13.3947,13.4004,16800.0
2005-05-25 10:25:00,23.71,23.73,23.71,23.73,14000.0,13.4004,13.4117,13.4004,13.4117,14000.0
2005-05-25 10:30:00,23.73,23.74,23.69,23.7,23200.0,13.4117,13.4173,13.3891,13.3947,23200.0
2005-05-25 10:35:00,23.7,23.74,23.68,23.74,21600.0,13.3947,13.4173,13.3834,13.4173,21600.0
2005-05-25 10:40:00,23.74,23.74,23.71,23.72,13600.0,13.4173,13.4173,13.4004,13.406,13600.0
2005-05-25 10:45:00,23.71,23.72,23.71,23.71,9200.0,13.4004,13.406,13.4004,13.4004,9200.0
2005-05-25 10:50:00,23.72,23.72,23.69,23.7,15200.0,13.406,13.406,13.3891,13.3947,15200.0
2005-05-25 10:55:00,23.71,23.71,23.7,23.7,49200.0,13.4004,13.4004,13.3947,13.3947,49200.0
2005-05-25 11:00:00,23.7,23.7,23.68,23.68,22000.0,13.3947,13.3947,13.3834,13.3834,22000.0
2005-05-25 11:05:00,23.68,23.71,23.68,23.7,61200.0,13.3834,13.4004,13.3834,13.3947,61200.0
2005-05-25 11:10:00,23.7,23.71,23.68,23.68,38800.0,13.3947,13.4004,13.3834,13.3834,38800.0
2005-05-25 11:15:00,23.68,23.71,23.67,23.71,21200.0,13.3834,13.4004,13.3778,13.4004,21200.0
2005-05-25 11:20:00,23.7,23.72,23.69,23.72,25200.0,13.3947,13.406,13.3891,13.406,25200.0
2005-05-25 11:25:00,23.72,23.72,23.71,23.71,12400.0,13.406,13.406,13.4004,13.4004,12400.0
2005-05-25 11:30:00,23.7,23.73,23.67,23.73,23600.0,13.3947,13.4117,13.3778,13.4117,23600.0
2005-05-25 11:35:00,23.73,23.73,23.69,23.71,12400.0,13.4117,13.4117,13.3891,13.4004,12400.0
2005-05-25 11:40:00,23.71,23.72,23.71,23.71,13600.0,13.4004,13.406,13.4004,13.4004,13600.0
2005-05-25 11:45:00,23.71,23.72,23.69,23.7,15600.0,13.4004,13.406,13.3891,13.3947,15600.0
2005-05-25 11:50:00,23.7,23.71,23.7,23.71,8800.0,13.3947,13.4004,13.3947,13.4004,8800.0
2005-05-25 11:55:00,23.71,23.73,23.71,23.73,10400.0,13.4004,13.4117,13.4004,13.4117,10400.0
2005-05-25 12:00:00,23.73,23.73,23.69,23.69,12000.0,13.4117,13.4117,13.3891,13.3891,12000.0
2005-05-25 12:05:00,23.69,23.72,23.68,23.72,17600.0,13.3891,13.406,13.3834,13.406,17600.0
2005-05-25 12:10:00,23.72,23.72,23.69,23.7,7200.0,13.406,13.406,13.3891,13.3947,7200.0
2005-05-25 12:15:00,23.7,23.7,23.68,23.68,26800.0,13.3947,13.3947,13.3834,13.3834,26800.0
2005-05-25 12:20:00,23.68,23.68,23.66,23.68,10000.0,13.3834,13.3834,13.3721,13.3834,10000.0
2005-05-25 12:25:00,23.68,23.68,23.68,23.68,4400.0,13.3834,13.3834,13.3834,13.3834,4400.0
2005-05-25 12:30:00,23.68,23.7,23.68,23.69,15600.0,13.3834,13.3947,13.3834,13.3891,15600.0
2005-05-25 12:35:00,23.69,23.71,23.69,23.71,13200.0,13.3891,13.4004,13.3891,13.4004,13200.0
2005-05-25 12:40:00,23.71,23.71,23.68,23.69,48800.0,13.4004,13.4004,13.3834,13.3891,48800.0
2005-05-25 12:45:00,23.69,23.73,23.69,23.73,23200.0,13.3891,13.4117,13.3891,13.4117,23200.0
2005-05-25 12:50:00,23.73,23.73,23.7,23.7,23200.0,13.4117,13.4117,13.3947,13.3947,23200.0
2005-05-25 12:55:00,23.71,23.73,23.71,23.72,14800.0,13.4004,13.4117,13.4004,13.406,14800.0
2005-05-25 13:00:00,23.72,23.75,23.72,23.74,24000.0,13.406,13.423,13.406,13.4173,24000.0
2005-05-25 13:05:00,23.75,23.75,23.74,23.75,25200.0,13.423,13.423,13.4173,13.423,25200.0
2005-05-25 13:10:00,23.75,23.75,23.74,23.75,21600.0,13.423,13.423,13.4173,13.423,21600.0
2005-05-25 13:15:00,23.75,23.75,23.73,23.74,8800.0,13.423,13.423,13.4117,13.4173,8800.0
2005-05-25 13:20:00,23.74,23.74,23.72,23.73,18800.0,13.4173,13.4173,13.406,13.4117,18800.0
2005-05-25 13:25:00,23.73,23.74,23.69,23.7,16800.0,13.4117,13.4173,13.3891,13.3947,16800.0
2005-05-25 13:30:00,23.69,23.72,23.69,23.72,35600.0,13.3891,13.406,13.3891,13.406,35600.0
2005-05-25 13:35:00,23.72,23.75,23.72,23.74,20000.0,13.406,13.423,13.406,13.4173,20000.0
2005-05-25 13:40:00,23.75,23.75,23.74,23.74,13600.0,13.423,13.423,13.4173,13.4173,13600.0
2005-05-25 13:45:00,23.74,23.74,23.66,23.71,61600.0,13.4173,13.4173,13.3721,13.4004,61600.0
2005-05-25 13:50:00,23.71,23.73,23.71,23.73,8000.0,13.4004,13.4117,13.4004,13.4117,8000.0
2005-05-25 13:55:00,23.73,23.75,23.73,23.75,9200.0,13.4117,13.423,13.4117,13.423,9200.0
2005-05-25 14:00:00,23.75,23.75,23.72,23.72,12800.0,13.423,13.423,13.406,13.406,12800.0
2005-05-25 14:05:00,23.72,23.75,23.72,23.75,27200.0,13.406,13.423,13.406,13.423,27200.0
2005-05-25 14:10:00,23.75,23.75,23.73,23.75,22400.0,13.423,13.423,13.4117,13.423,22400.0
2005-05-25 14:15:00,23.75,23.75,23.74,23.75,14800.0,13.423,13.423,13.4173,13.423,14800.0
2005-05-25 14:20:00,23.75,23.75,23.74,23.75,90800.0,13.423,13.423,13.4173,13.423,90800.0
2005-05-25 14:25:00,23.75,23.78,23.75,23.78,36000.0,13.423,13.4399,13.423,13.4399,36000.0
2005-05-25 14:30:00,23.78,23.81,23.78,23.79,63600.0,13.4399,13.4569,13.4399,13.4456,63600.0
2005-05-25 14:35:00,23.79,23.8,23.75,23.78,37200.0,13.4456,13.4513,13.423,13.4399,37200.0
2005-05-25 14:40:00,23.78,23.8,23.77,23.78,32800.0,13.4399,13.4513,13.4343,13.4399,32800.0
2005-05-25 14:45:00,23.78,23.81,23.78,23.78,46800.0,13.4399,13.4569,13.4399,13.4399,46800.0
2005-05-25 14:50:00,23.77,23.81,23.77,23.81,37200.0,13.4343,13.4569,13.4343,13.4569,37200.0
2005-05-25 14:55:00,23.81,23.85,23.8,23.85,95200.0,13.4569,13.4795,13.4513,13.4795,95200.0
2005-05-25 15:00:00,23.85,23.85,23.83,23.83,52000.0,13.4795,13.4795,13.4682,13.4682,52000.0
2005-05-25 15:05:00,23.81,23.85,23.81,23.83,43600.0,13.4569,13.4795,13.4569,13.4682,43600.0
2005-05-25 15:10:00,23.83,23.87,23.81,23.82,111200.0,13.4682,13.4908,13.4569,13.4626,111200.0
2005-05-25 15:15:00,23.82,23.87,23.82,23.85,65600.0,13.4626,13.4908,13.4626,13.4795,65600.0
2005-05-25 15:20:00,23.84,23.87,23.83,23.86,46800.0,13.4739,13.4908,13.4682,13.4852,46800.0
2005-05-25 15:25:00,23.86,23.86,23.82,23.85,40400.0,13.4852,13.4852,13.4626,13.4795,40400.0
2005-05-25 15:30:00,23.86,23.86,23.85,23.86,80800.0,13.4852,13.4852,13.4795,13.4852,80800.0
2005-05-25 15:35:00,23.86,23.89,23.83,23.86,102000.0,13.4852,13.5021,13.4682,13.4852,102000.0
2005-05-25 15:40:00,23.86,23.86,23.81,23.82,40400.0,13.4852,13.4852,13.4569,13.4626,40400.0
2005-05-25 15:45:00,23.82,23.87,23.8,23.8,62000.0,13.4626,13.4908,13.4513,13.4513,62000.0
2005-05-25 15:50:00,23.8,23.81,23.77,23.77,53600.0,13.4513,13.4569,13.4343,13.4343,53600.0
2005-05-25 15:55:00,23.77,23.82,23.77,23.82,85200.0,13.4343,13.4626,13.4343,13.4626,85200.0
2005-05-26 09:30:00,23.92,23.92,23.92,23.92,33200.0,13.5191,13.5191,13.5191,13.5191,33200.0
2005-05-26 09:35:00,23.89,23.9,23.85,23.86,22800.0,13.5021,13.5078,13.4795,13.4852,22800.0
2005-05-26 09:40:00,23.86,23.89,23.85,23.87,56800.0,13.4852,13.5021,13.4795,13.4908,56800.0
2005-05-26 09:45:00,23.87,23.93,23.87,23.91,34400.0,13.4908,13.5247,13.4908,13.5134,34400.0
2005-05-26 09:50:00,23.93,23.97,23.91,23.91,30000.0,13.5247,13.5473,13.5134,13.5134,30000.0
2005-05-26 09:55:00,23.9,23.95,23.9,23.95,52800.0,13.5078,13.536,13.5078,13.536,52800.0
2005-05-26 10:00:00,23.95,23.97,23.95,23.97,68400.0,13.536,13.5473,13.536,13.5473,68400.0
2005-05-26 10:05:00,23.98,24.0,23.96,24.0,119600.0,13.553,13.5643,13.5417,13.5643,119600.0
2005-05-26 10:10:00,24.0,24.0,23.97,23.98,35600.0,13.5643,13.5643,13.5473,13.553,35600.0
2005-05-26 10:15:00,23.99,24.04,23.99,24.04,83600.0,13.5586,13.5869,13.5586,13.5869,83600.0
2005-05-26 10:20:00,24.04,24.04,24.02,24.03,13200.0,13.5869,13.5869,13.5756,13.5812,13200.0
2005-05-26 10:25:00,24.03,24.03,24.01,24.02,42800.0,13.5812,13.5812,13.5699,13.5756,42800.0
2005-05-26 10:30:00,24.02,24.02,24.02,24.02,42800.0,13.5756,13.5756,13.5756,13.5756,42800.0
2005-05-26 10:35:00,24.02,24.02,23.98,23.99,27200.0,13.5756,13.5756,13.553,13.5586,27200.0
2005-05-26 10:40:00,23.99,24.0,23.97,23.97,22800.0,13.5586,13.5643,13.5473,13.5473,22800.0
2005-05-26 10:45:00,23.97,23.99,23.96,23.99,24000.0,13.5473,13.5586,13.5417,13.5586,24000.0
2005-05-26 10:50:00,23.98,23.98,23.93,23.93,20000.0,13.553,13.553,13.5247,13.5247,20000.0
2005-05-26 10:55:00,23.93,23.94,23.92,23.93,74000.0,13.5247,13.5304,13.5191,13.5247,74000.0
2005-05-26 11:00:00,23.93,23.93,23.9,23.9,54000.0,13.5247,13.5247,13.5078,13.5078,54000.0
2005-05-26 11:05:00,23.9,23.9,23.87,23.87,39200.0,13.5078,13.5078,13.4908,13.4908,39200.0
2005-05-26 11:10:00,23.88,23.93,23.88,23.91,24000.0,13.4965,13.5247,13.4965,13.5134,24000.0
2005-05-26 11:15:00,23.91,23.95,23.9,23.94,35600.0,13.5134,13.536,13.5078,13.5304,35600.0
2005-05-26 11:20:00,23.95,23.95,23.91,23.92,16000.0,13.536,13.536,13.5134,13.5191,16000.0
2005-05-26 11:25:00,23.91,23.91,23.88,23.88,27600.0,13.5134,13.5134,13.4965,13.4965,27600.0
2005-05-26 11:30:00,23.88,23.9,23.87,23.89,37200.0,13.4965,13.5078,13.4908,13.5021,37200.0
2005-05-26 11:35:00,23.9,23.93,23.88,23.93,25200.0,13.5078,13.5247,13.4965,13.5247,25200.0
2005-05-26 11:40:00,23.93,23.93,23.9,23.9,33200.0,13.5247,13.5247,13.5078,13.5078,33200.0
2005-05-26 11:45:00,23.9,23.93,23.9,23.93,38400.0,13.5078,13.5247,13.5078,13.5247,38400.0
2005-05-26 11:50:00,23.92,23.92,23.9,23.9,10400.0,13.5191,13.5191,13.5078,13.5078,10400.0
2005-05-26 11:55:00,23.9,23.92,23.9,23.9,40400.0,13.5078,13.5191,13.5078,13.5078,40400.0
2005-05-26 12:00:00,23.9,23.9,23.87,23.87,18800.0,13.5078,13.5078,13.4908,13.4908,18800.0
2005-05-26 12:05:00,23.88,23.88,23.85,23.87,32000.0,13.4965,13.4965,13.4795,13.4908,32000.0
2005-05-26 12:10:00,23.87,23.87,23.86,23.86,24000.0,13.4908,13.4908,13.4852,13.4852,24000.0
2005-05-26 12:15:00,23.86,23.9,23.86,23.9,42400.0,13.4852,13.5078,13.4852,13.5078,42400.0
2005-05-26 12:20:00,23.9,23.9,23.89,23.89,21200.0,13.5078,13.5078,13.5021,13.5021,21200.0
2005-05-26 12:25:00,23.89,23.92,23.88,23.88,52000.0,13.5021,13.5191,13.4965,13.4965,52000.0
2005-05-26 12:30:00,23.87,23.88,23.87,23.88,40000.0,13.4908,13.4965,13.4908,13.4965,40000.0
2005-05-26 12:35:00,23.89,23.89,23.87,23.88,16000.0,13.5021,13.5021,13.4908,13.4965,16000.0
2005-05-26 12:40:00,23.88,23.89,23.87,23.88,27600.0,13.4965,13.5021,13.4908,13.4965,27600.0
2005-05-26 12:45:00,23.88,23.9,23.87,23.89,44000.0,13.4965,13.5078,13.4908,13.5021,44000.0
2005-05-26 12:50:00,23.9,23.9,23.89,23.89,23600.0,13.5078,13.5078,13.5021,13.5021,23600.0
2005-05-26 12:55:00,23.89,23.9,23.88,23.88,22000.0,13.5021,13.5078,13.4965,13.4965,22000.0
2005-05-26 13:00:00,23.87,23.88,23.87,23.88,28400.0,13.4908,13.4965,13.4908,13.4965,28400.0
2005-05-26 13:05:00,23.88,23.89,23.88,23.89,38400.0,13.4965,13.5021,13.4965,13.5021,38400.0
2005-05-26 13:10:00,23.9,23.91,23.9,23.9,24800.0,13.5078,13.5134,13.5078,13.5078,24800.0
2005-05-26 13:15:00,23.9,23.9,23.89,23.9,23600.0,13.5078,13.5078,13.5021,13.5078,23600.0
2005-05-26 13:20:00,23.9,23.91,23.89,23.91,45200.0,13.5078,13.5134,13.5021,13.5134,45200.0
2005-05-26 13:25:00,23.91,23.91,23.9,23.9,26400.0,13.5134,13.5134,13.5078,13.5078,26400.0
2005-05-26 13:30:00,23.89,23.91,23.89,23.91,35600.0,13.5021,13.5134,13.5021,13.5134,35600.0
2005-05-26 13:35:00,23.91,23.93,23.91,23.92,6400.0,13.5134,13.5247,13.5134,13.5191,6400.0
2005-05-26 13:40:00,23.92,23.94,23.92,23.94,21600.0,13.5191,13.5304,13.5191,13.5304,21600.0
2005-05-26 13:45:00,23.94,23.95,23.93,23.95,21600.0,13.5304,13.536,13.5247,13.536,21600.0
2005-05-26 13:50:00,23.95,23.98,23.95,23.97,31600.0,13.536,13.553,13.536,13.5473,31600.0
2005-05-26 13:55:00,23.98,24.0,23.98,23.99,37200.0,13.553,13.5643,13.553,13.5586,37200.0
2005-05-26 14:00:00,24.0,24.01,23.99,24.01,43600.0,13.5643,13.5699,13.5586,13.5699,43600.0
2005-05-26 14:05:00,24.01,24.01,24.0,24.0,28000.0,13.5699,13.5699,13.5643,13.5643,28000.0
2005-05-26 14:10:00,24.0,24.02,24.0,24.01,48400.0,13.5643,13.5756,13.5643,13.5699,48400.0
2005-05-26 14:15:00,24.01,24.01,23.99,23.99,66000.0,13.5699,13.5699,13.5586,13.5586,66000.0
2005-05-26 14:20:00,23.99,24.01,23.98,24.01,51600.0,13.5586,13.5699,13.553,13.5699,51600.0
2005-05-26 14:25:00,24.01,24.04,24.0,24.02,55600.0,13.5699,13.5869,13.5643,13.5756,55600.0
2005-05-26 14:30:00,24.02,24.02,24.0,24.0,37600.0,13.5756,13.5756,13.5643,13.5643,37600.0
2005-05-26 14:35:00,24.0,24.02,24.0,24.01,40000.0,13.5643,13.5756,13.5643,13.5699,40000.0
2005-05-26 14:40:00,24.0,24.03,24.0,24.02,77600.0,13.5643,13.5812,13.5643,13.5756,77600.0
2005-05-26 14:45:00,24.02,24.02,23.98,24.0,61600.0,13.5756,13.5756,13.553,13.5643,61600.0
2005-05-26 14:50:00,24.01,24.01,23.99,24.0,19200.0,13.5699,13.5699,13.5586,13.5643,19200.0
2005-05-26 14:55:00,24.0,24.01,24.0,24.0,16800.0,13.5643,13.5699,13.5643,13.5643,16800.0
2005-05-26 15:00:00,24.0,24.03,23.99,23.99,60000.0,13.5643,13.5812,13.5586,13.5586,60000.0
2005-05-26 15:05:00,23.99,24.01,23.96,23.98,72800.0,13.5586,13.5699,13.5417,13.553,72800.0
2005-05-26 15:10:00,23.98,24.02,23.98,24.02,102800.0,13.553,13.5756,13.553,13.5756,102800.0
2005-05-26 15:15:00,24.02,24.03,23.99,23.99,71200.0,13.5756,13.5812,13.5586,13.5586,71200.0
2005-05-26 15:20:00,23.99,24.02,23.99,24.0,92000.0,13.5586,13.5756,13.5586,13.5643,92000.0
2005-05-26 15:25:00,23.99,24.0,23.97,23.99,41200.0,13.5586,13.5643,13.5473,13.5586,41200.0
2005-05-26 15:30:00,23.99,23.99,23.97,23.98,38800.0,13.5586,13.5586,13.5473,13.553,38800.0
2005-05-26 15:35:00,23.98,24.0,23.98,24.0,50000.0,13.553,13.5643,13.553,13.5643,50000.0
2005-05-26 15:40:00,24.0,24.0,23.98,23.98,50000.0,13.5643,13.5643,13.553,13.553,50000.0
2005-05-26 15:45:00,23.98,23.99,23.98,23.98,78800.0,13.553,13.5586,13.553,13.553,78800.0
2005-05-26 15:50:00,23.98,23.99,23.98,23.98,66400.0,13.553,13.5586,13.553,13.553,66400.0
2005-05-26 15:55:00,23.98,24.0,23.98,24.0,35200.0,13.553,13.5643,13.553,13.5643,35200.0
2005-05-27 09:30:00,24.0,24.0,23.98,23.99,47600.0,13.5643,13.5643,13.553,13.5586,47600.0
2005-05-27 09:35:00,23.99,24.01,23.98,23.98,31200.0,13.5586,13.5699,13.553,13.553,31200.0
2005-05-27 09:40:00,23.97,23.97,23.96,23.97,20000.0,13.5473,13.5473,13.5417,13.5473,20000.0
2005-05-27 09:45:00,23.97,24.03,23.97,24.0,25200.0,13.5473,13.5812,13.5473,13.5643,25200.0
2005-05-27 09:50:00,24.0,24.0,23.97,24.0,25600.0,13.5643,13.5643,13.5473,13.5643,25600.0
2005-05-27 09:55:00,24.0,24.02,24.0,24.01,11200.0,13.5643,13.5756,13.5643,13.5699,11200.0
2005-05-27 10:00:00,24.0,24.02,24.0,24.01,27600.0,13.5643,13.5756,13.5643,13.5699,27600.0
2005-05-27 10:05:00,24.01,24.02,24.01,24.02,22400.0,13.5699,13.5756,13.5699,13.5756,22400.0
2005-05-27 10:10:00,24.02,24.02,23.99,23.99,41600.0,13.5756,13.5756,13.5586,13.5586,41600.0
2005-05-27 10:15:00,23.99,23.99,23.98,23.98,34800.0,13.5586,13.5586,13.553,13.553,34800.0
2005-05-27 10:20:00,23.98,23.99,23.97,23.99,70400.0,13.553,13.5586,13.5473,13.5586,70400.0
2005-05-27 10:25:00,23.99,23.99,23.98,23.98,16800.0,13.5586,13.5586,13.553,13.553,16800.0
2005-05-27 10:30:00,23.98,23.99,23.95,23.96,62000.0,13.553,13.5586,13.536,13.5417,62000.0
2005-05-27 10:35:00,23.96,23.96,23.94,23.94,22000.0,13.5417,13.5417,13.5304,13.5304,22000.0
2005-05-27 10:40:00,23.93,23.94,23.93,23.94,20400.0,13.5247,13.5304,13.5247,13.5304,20400.0
2005-05-27 10:45:00,23.93,23.93,23.91,23.92,43600.0,13.5247,13.5247,13.5134,13.5191,43600.0
2005-05-27 10:50:00,23.92,23.93,23.92,23.92,24800.0,13.5191,13.5247,13.5191,13.5191,24800.0
2005-05-27 10:55:00,23.92,23.93,23.92,23.92,25600.0,13.5191,13.5247,13.5191,13.5191,25600.0
2005-05-27 11:00:00,23.93,23.93,23.92,23.93,17600.0,13.5247,13.5247,13.5191,13.5247,17600.0
2005-05-27 11:05:00,23.93,23.95,23.93,23.93,24400.0,13.5247,13.536,13.5247,13.5247,24400.0
2005-05-27 11:10:00,23.93,23.93,23.92,23.92,27200.0,13.5247,13.5247,13.5191,13.5191,27200.0
2005-05-27 11:15:00,23.93,23.94,23.92,23.93,18800.0,13.5247,13.5304,13.5191,13.5247,18800.0
2005-05-27 11:20:00,23.93,23.93,23.93,23.93,8000.0,13.5247,13.5247,13.5247,13.5247,8000.0
2005-05-27 11:25:00,23.94,23.95,23.93,23.93,17600.0,13.5304,13.536,13.5247,13.5247,17600.0
2005-05-27 11:30:00,23.93,23.93,23.93,23.93,20000.0,13.5247,13.5247,13.5247,13.5247,20000.0
2005-05-27 11:35:00,23.93,23.94,23.93,23.94,46000.0,13.5247,13.5304,13.5247,13.5304,46000.0
2005-05-27 11:40:00,23.95,23.95,23.95,23.95,8800.0,13.536,13.536,13.536,13.536,8800.0
2005-05-27 11:45:00,23.95,23.95,23.94,23.94,8400.0,13.536,13.536,13.5304,13.5304,8400.0
2005-05-27 11:50:00,23.94,23.95,23.94,23.95,18000.0,13.5304,13.536,13.5304,13.536,18000.0
2005-05-27 11:55:00,23.95,23.98,23.95,23.98,40400.0,13.536,13.553,13.536,13.553,40400.0
2005-05-27 12:00:00,23.98,23.98,23.98,23.98,25200.0,13.553,13.553,13.553,13.553,25200.0
2005-05-27 12:05:00,23.98,23.98,23.97,23.97,3600.0,13.553,13.553,13.5473,13.5473,3600.0
2005-05-27 12:10:00,23.97,23.97,23.97,23.97,22400.0,13.5473,13.5473,13.5473,13.5473,22400.0
2005-05-27 12:15:00,23.97,23.98,23.97,23.98,18800.0,13.5473,13.553,13.5473,13.553,18800.0
2005-05-27 12:20:00,23.97,23.97,23.97,23.97,12000.0,13.5473,13.5473,13.5473,13.5473,12000.0
2005-05-27 12:25:00,23.97,23.97,23.95,23.96,44000.0,13.5473,13.5473,13.536,13.5417,44000.0
2005-05-27 12:30:00,23.96,23.96,23.94,23.94,78000.0,13.5417,13.5417,13.5304,13.5304,78000.0
2005-05-27 12:35:00,23.93,23.93,23.92,23.92,40000.0,13.5247,13.5247,13.5191,13.5191,40000.0
2005-05-27 12:40:00,23.92,23.92,23.89,23.9,25600.0,13.5191,13.5191,13.5021,13.5078,25600.0
2005-05-27 12:45:00,23.9,23.9,23.88,23.88,20800.0,13.5078,13.5078,13.4965,13.4965,20800.0
2005-05-27 12:50:00,23.89,23.89,23.87,23.88,10800.0,13.5021,13.5021,13.4908,13.4965,10800.0
2005-05-27 12:55:00,23.87,23.87,23.86,23.86,22000.0,13.4908,13.4908,13.4852,13.4852,22000.0
2005-05-27 13:00:00,23.86,23.86,23.85,23.86,24800.0,13.4852,13.4852,13.4795,13.4852,24800.0
2005-05-27 13:05:00,23.88,23.9,23.88,23.89,40000.0,13.4965,13.5078,13.4965,13.5021,40000.0
2005-05-27 13:10:00,23.88,23.88,23.86,23.86,4800.0,13.4965,13.4965,13.4852,13.4852,4800.0
2005-05-27 13:15:00,23.86,23.89,23.86,23.89,17600.0,13.4852,13.5021,13.4852,13.5021,17600.0
2005-05-27 13:20:00,23.89,23.89,23.86,23.86,17600.0,13.5021,13.5021,13.4852,13.4852,17600.0
2005-05-27 13:25:00,23.86,23.88,23.86,23.88,47600.0,13.4852,13.4965,13.4852,13.4965,47600.0
2005-05-27 13:30:00,23.88,23.89,23.87,23.88,12400.0,13.4965,13.5021,13.4908,13.4965,12400.0
2005-05-27 13:35:00,23.88,23.88,23.86,23.86,4400.0,13.4965,13.4965,13.4852,13.4852,4400.0
2005-05-27 13:40:00,23.86,23.87,23.85,23.87,34400.0,13.4852,13.4908,13.4795,13.4908,34400.0
2005-05-27 13:45:00,23.86,23.87,23.84,23.84,7200.0,13.4852,13.4908,13.4739,13.4739,7200.0
2005-05-27 13:50:00,23.84,23.86,23.84,23.86,23600.0,13.4739,13.4852,13.4739,13.4852,23600.0
2005-05-27 13:55:00,23.86,23.86,23.85,23.85,34000.0,13.4852,13.4852,13.4795,13.4795,34000.0
2005-05-27 14:00:00,23.85,23.86,23.84,23.84,18000.0,13.4795,13.4852,13.4739,13.4739,18000.0
2005-05-27 14:05:00,23.84,23.88,23.84,23.88,39200.0,13.4739,13.4965,13.4739,13.4965,39200.0
2005-05-27 14:10:00,23.88,23.88,23.86,23.86,10000.0,13.4965,13.4965,13.4852,13.4852,10000.0
2005-05-27 14:15:00,23.86,23.87,23.86,23.87,32800.0,13.4852,13.4908,13.4852,13.4908,32800.0
2005-05-27 14:20:00,23.87,23.87,23.85,23.85,15200.0,13.4908,13.4908,13.4795,13.4795,15200.0
2005-05-27 14:25:00,23.85,23.86,23.84,23.84,27600.0,13.4795,13.4852,13.4739,13.4739,27600.0
2005-05-27 14:30:00,23.84,23.84,23.83,23.83,26000.0,13.4739,13.4739,13.4682,13.4682,26000.0
2005-05-27 14:35:00,23.83,23.85,23.83,23.84,46000.0,13.4682,13.4795,13.4682,13.4739,46000.0
2005-05-27 14:40:00,23.84,23.85,23.84,23.85,40000.0,13.4739,13.4795,13.4739,13.4795,40000.0
2005-05-27 14:45:00,23.85,23.85,23.84,23.85,28800.0,13.4795,13.4795,13.4739,13.4795,28800.0
2005-05-27 14:50:00,23.85,23.86,23.84,23.84,34400.0,13.4795,13.4852,13.4739,13.4739,34400.0
2005-05-27 14:55:00,23.84,23.85,23.84,23.85,36000.0,13.4739,13.4795,13.4739,13.4795,36000.0
2005-05-27 15:00:00,23.85,23.86,23.85,23.85,20000.0,13.4795,13.4852,13.4795,13.4795,20000.0
2005-05-27 15:05:00,23.85,23.85,23.83,23.83,49200.0,13.4795,13.4795,13.4682,13.4682,49200.0
2005-05-27 15:10:00,23.83,23.83,23.82,23.82,32800.0,13.4682,13.4682,13.4626,13.4626,32800.0
2005-05-27 15:15:00,23.82,23.84,23.81,23.83,41600.0,13.4626,13.4739,13.4569,13.4682,41600.0
2005-05-27 15:20:00,23.83,23.83,23.82,23.83,30400.0,13.4682,13.4682,13.4626,13.4682,30400.0
2005-05-27 15:25:00,23.83,23.84,23.82,23.84,22000.0,13.4682,13.4739,13.4626,13.4739,22000.0
2005-05-27 15:30:00,23.84,23.84,23.81,23.81,49600.0,13.4739,13.4739,13.4569,13.4569,49600.0
2005-05-27 15:35:00,23.81,23.81,23.8,23.8,86400.0,13.4569,13.4569,13.4513,13.4513,86400.0
2005-05-27 15:40:00,23.8,23.81,23.8,23.8,50000.0,13.4513,13.4569,13.4513,13.4513,50000.0
2005-05-27 15:45:00,23.8,23.81,23.8,23.81,32800.0,13.4513,13.4569,13.4513,13.4569,32800.0
2005-05-27 15:50:00,23.8,23.81,23.79,23.81,61200.0,13.4513,13.4569,13.4456,13.4569,61200.0
2005-05-27 15:55:00,23.81,23.82,23.8,23.81,20000.0,13.4569,13.4626,13.4513,13.4569,20000.0
2005-05-31 09:30:00,23.91,23.91,23.76,23.78,55600.0,13.5134,13.5134,13.4286,13.4399,55600.0
2005-05-31 09:35:00,23.79,23.89,23.77,23.89,15200.0,13.4456,13.5021,13.4343,13.5021,15200.0
2005-05-31 09:40:00,23.89,23.93,23.88,23.93,30000.0,13.5021,13.5247,13.4965,13.5247,30000.0
2005-05-31 09:45:00,23.93,23.93,23.87,23.88,20800.0,13.5247,13.5247,13.4908,13.4965,20800.0
2005-05-31 09:50:00,23.88,23.89,23.87,23.87,49600.0,13.4965,13.5021,13.4908,13.4908,49600.0
2005-05-31 09:55:00,23.87,23.87,23.82,23.82,40000.0,13.4908,13.4908,13.4626,13.4626,40000.0
2005-05-31 10:00:00,23.82,23.93,23.82,23.87,62400.0,13.4626,13.5247,13.4626,13.4908,62400.0
2005-05-31 10:05:00,23.87,23.89,23.85,23.87,36800.0,13.4908,13.5021,13.4795,13.4908,36800.0
2005-05-31 10:10:00,23.87,23.87,23.84,23.85,14800.0,13.4908,13.4908,13.4739,13.4795,14800.0
2005-05-31 10:15:00,23.85,23.85,23.84,23.85,17200.0,13.4795,13.4795,13.4739,13.4795,17200.0
2005-05-31 10:20:00,23.84,23.87,23.83,23.87,25600.0,13.4739,13.4908,13.4682,13.4908,25600.0
2005-05-31 10:25:00,23.87,23.87,23.85,23.86,16000.0,13.4908,13.4908,13.4795,13.4852,16000.0
2005-05-31 10:30:00,23.86,23.86,23.83,23.83,10000.0,13.4852,13.4852,13.4682,13.4682,10000.0
2005-05-31 10:35:00,23.84,23.85,23.84,23.85,28800.0,13.4739,13.4795,13.4739,13.4795,28800.0
2005-05-31 10:40:00,23.85,23.85,23.84,23.85,10000.0,13.4795,13.4795,13.4739,13.4795,10000.0
2005-05-31 10:45:00,23.85,23.86,23.84,23.84,23200.0,13.4795,13.4852,13.4739,13.4739,23200.0
2005-05-31 10:50:00,23.84,23.85,23.83,23.84,8800.0,13.4739,13.4795,13.4682,13.4739,8800.0
2005-05-31 10:55:00,23.83,23.85,23.83,23.84,18000.0,13.4682,13.4795,13.4682,13.4739,18000.0
2005-05-31 11:00:00,23.84,23.86,23.84,23.84,20800.0,13.4739,13.4852,13.4739,13.4739,20800.0
2005-05-31 11:05:00,23.85,23.86,23.83,23.83,13200.0,13.4795,13.4852,13.4682,13.4682,13200.0
2005-05-31 11:10:00,23.83,23.83,23.83,23.83,7600.0,13.4682,13.4682,13.4682,13.4682,7600.0
2005-05-31 11:15:00,23.84,23.86,23.84,23.86,7600.0,13.4739,13.4852,13.4739,13.4852,7600.0
2005-05-31 11:20:00,23.86,23.86,23.84,23.86,14000.0,13.4852,13.4852,13.4739,13.4852,14000.0
2005-05-31 11:25:00,23.86,23.89,23.85,23.89,14400.0,13.4852,13.5021,13.4795,13.5021,14400.0
2005-05-31 11:30:00,23.88,23.88,23.88,23.88,9200.0,13.4965,13.4965,13.4965,13.4965,9200.0
2005-05-31 11:35:00,23.87,23.89,23.87,23.89,9600.0,13.4908,13.5021,13.4908,13.5021,9600.0
2005-05-31 11:40:00,23.89,23.89,23.87,23.87,16000.0,13.5021,13.5021,13.4908,13.4908,16000.0
2005-05-31 11:45:00,23.88,23.89,23.88,23.88,14800.0,13.4965,13.5021,13.4965,13.4965,14800.0
2005-05-31 11:50:00,23.88,23.89,23.88,23.88,14000.0,13.4965,13.5021,13.4965,13.4965,14000.0
2005-05-31 11:55:00,23.88,23.89,23.88,23.88,25200.0,13.4965,13.5021,13.4965,13.4965,25200.0
2005-05-31 12:00:00,23.88,23.89,23.87,23.88,17200.0,13.4965,13.5021,13.4908,13.4965,17200.0
2005-05-31 12:05:00,23.88,23.88,23.86,23.88,12400.0,13.4965,13.4965,13.4852,13.4965,12400.0
2005-05-31 12:10:00,23.88,23.89,23.87,23.89,5600.0,13.4965,13.5021,13.4908,13.5021,5600.0
2005-05-31 12:15:00,23.88,23.88,23.87,23.87,10000.0,13.4965,13.4965,13.4908,13.4908,10000.0
2005-05-31 12:20:00,23.87,23.89,23.87,23.89,7600.0,13.4908,13.5021,13.4908,13.5021,7600.0
2005-05-31 12:25:00,23.89,23.89,23.88,23.88,12800.0,13.5021,13.5021,13.4965,13.4965,12800.0
2005-05-31 12:30:00,23.88,23.9,23.88,23.89,13600.0,13.4965,13.5078,13.4965,13.5021,13600.0
2005-05-31 12:35:00,23.88,23.91,23.88,23.89,18400.0,13.4965,13.5134,13.4965,13.5021,18400.0
2005-05-31 12:40:00,23.89,23.89,23.87,23.87,8800.0,13.5021,13.5021,13.4908,13.4908,8800.0
2005-05-31 12:45:00,23.87,23.9,23.86,23.9,30400.0,13.4908,13.5078,13.4852,13.5078,30400.0
2005-05-31 12:50:00,23.9,23.9,23.88,23.89,19600.0,13.5078,13.5078,13.4965,13.5021,19600.0
2005-05-31 12:55:00,23.89,23.89,23.86,23.86,7200.0,13.5021,13.5021,13.4852,13.4852,7200.0
2005-05-31 13:00:00,23.86,23.87,23.86,23.87,25600.0,13.4852,13.4908,13.4852,13.4908,25600.0
2005-05-31 13:05:00,23.87,23.88,23.86,23.86,11200.0,13.4908,13.4965,13.4852,13.4852,11200.0
2005-05-31 13:10:00,23.86,23.86,23.86,23.86,10000.0,13.4852,13.4852,13.4852,13.4852,10000.0
2005-05-31 13:15:00,23.86,23.87,23.86,23.87,10400.0,13.4852,13.4908,13.4852,13.4908,10400.0
2005-05-31 13:20:00,23.87,23.87,23.85,23.85,11600.0,13.4908,13.4908,13.4795,13.4795,11600.0
2005-05-31 13:25:00,23.85,23.86,23.85,23.85,12000.0,13.4795,13.4852,13.4795,13.4795,12000.0
2005-05-31 13:30:00,23.85,23.86,23.84,23.85,7600.0,13.4795,13.4852,13.4739,13.4795,7600.0
2005-05-31 13:35:00,23.85,23.86,23.85,23.85,5600.0,13.4795,13.4852,13.4795,13.4795,5600.0
2005-05-31 13:40:00,23.85,23.85,23.84,23.84,5200.0,13.4795,13.4795,13.4739,13.4739,5200.0
2005-05-31 13:45:00,23.84,23.84,23.84,23.84,1600.0,13.4739,13.4739,13.4739,13.4739,1600.0
2005-05-31 13:50:00,23.85,23.89,23.85,23.88,17600.0,13.4795,13.5021,13.4795,13.4965,17600.0
2005-05-31 13:55:00,23.88,23.89,23.88,23.89,9200.0,13.4965,13.5021,13.4965,13.5021,9200.0
2005-05-31 14:00:00,23.89,23.91,23.88,23.88,28400.0,13.5021,13.5134,13.4965,13.4965,28400.0
2005-05-31 14:05:00,23.88,23.88,23.87,23.87,4800.0,13.4965,13.4965,13.4908,13.4908,4800.0
2005-05-31 14:10:00,23.87,23.89,23.85,23.88,25200.0,13.4908,13.5021,13.4795,13.4965,25200.0
2005-05-31 14:15:00,23.88,23.9,23.88,23.89,16000.0,13.4965,13.5078,13.4965,13.5021,16000.0
2005-05-31 14:20:00,23.89,23.9,23.88,23.89,20000.0,13.5021,13.5078,13.4965,13.5021,20000.0
2005-05-31 14:25:00,23.88,23.94,23.88,23.92,23600.0,13.4965,13.5304,13.4965,13.5191,23600.0
2005-05-31 14:30:00,23.92,23.96,23.91,23.96,44000.0,13.5191,13.5417,13.5134,13.5417,44000.0
2005-05-31 14:35:00,23.96,23.96,23.92,23.92,29600.0,13.5417,13.5417,13.5191,13.5191,29600.0
2005-05-31 14:40:00,23.92,23.95,23.91,23.93,33200.0,13.5191,13.536,13.5134,13.5247,33200.0
2005-05-31 14:45:00,23.93,23.96,23.93,23.95,50000.0,13.5247,13.5417,13.5247,13.536,50000.0
2005-05-31 14:50:00,23.96,23.96,23.95,23.95,15200.0,13.5417,13.5417,13.536,13.536,15200.0
2005-05-31 14:55:00,23.95,23.96,23.94,23.96,14000.0,13.536,13.5417,13.5304,13.5417,14000.0
2005-05-31 15:00:00,23.96,23.97,23.96,23.97,15600.0,13.5417,13.5473,13.5417,13.5473,15600.0
2005-05-31 15:05:00,23.97,23.99,23.96,23.99,44400.0,13.5473,13.5586,13.5417,13.5586,44400.0
2005-05-31 15:10:00,23.99,23.99,23.96,23.99,22800.0,13.5586,13.5586,13.5417,13.5586,22800.0
2005-05-31 15:15:00,24.0,24.01,23.99,24.0,29600.0,13.5643,13.5699,13.5586,13.5643,29600.0
2005-05-31 15:20:00,24.0,24.0,23.98,24.0,31200.0,13.5643,13.5643,13.553,13.5643,31200.0
2005-05-31 15:25:00,24.0,24.0,23.98,23.98,26000.0,13.5643,13.5643,13.553,13.553,26000.0
2005-05-31 15:30:00,23.99,23.99,23.97,23.98,37600.0,13.5586,13.5586,13.5473,13.553,37600.0
2005-05-31 15:35:00,23.98,23.99,23.97,23.98,44800.0,13.553,13.5586,13.5473,13.553,44800.0
2005-05-31 15:40:00,23.98,23.99,23.97,23.98,201200.0,13.553,13.5586,13.5473,13.553,201200.0
2005-05-31 15:45:00,23.98,24.0,23.97,24.0,52000.0,13.553,13.5643,13.5473,13.5643,52000.0
2005-05-31 15:50:00,24.01,24.01,23.99,24.01,51600.0,13.5699,13.5699,13.5586,13.5699,51600.0
2005-05-31 15:55:00,24.01,24.03,23.98,23.98,68400.0,13.5699,13.5812,13.553,13.553,68400.0
2005-06-01 09:30:00,24.0,24.05,24.0,24.0,32400.0,13.5643,13.5925,13.5643,13.5643,32400.0
2005-06-01 09:35:00,24.0,24.03,23.95,23.95,39200.0,13.5643,13.5812,13.536,13.536,39200.0
2005-06-01 09:40:00,23.96,24.01,23.94,24.0,18000.0,13.5417,13.5699,13.5304,13.5643,18000.0
2005-06-01 09:45:00,24.0,24.12,23.97,24.07,51200.0,13.5643,13.6321,13.5473,13.6038,51200.0
2005-06-01 09:50:00,24.09,24.09,24.05,24.07,57600.0,13.6152,13.6152,13.5925,13.6038,57600.0
2005-06-01 09:55:00,24.07,24.12,24.07,24.09,34000.0,13.6038,13.6321,13.6038,13.6152,34000.0
2005-06-01 10:00:00,24.08,24.17,24.08,24.17,41600.0,13.6095,13.6604,13.6095,13.6604,41600.0
2005-06-01 10:05:00,24.17,24.41,24.17,24.21,54400.0,13.6604,13.796,13.6604,13.683,54400.0
2005-06-01 10:10:00,24.21,24.24,24.17,24.24,44000.0,13.683,13.6999,13.6604,13.6999,44000.0
2005-06-01 10:15:00,24.24,24.27,24.24,24.27,76800.0,13.6999,13.7169,13.6999,13.7169,76800.0
2005-06-01 10:20:00,24.27,24.3,24.27,24.3,44800.0,13.7169,13.7338,13.7169,13.7338,44800.0
2005-06-01 10:25:00,24.3,24.3,24.27,24.27,68400.0,13.7338,13.7338,13.7169,13.7169,68400.0
2005-06-01 10:30:00,24.27,24.3,24.25,24.26,61600.0,13.7169,13.7338,13.7056,13.7112,61600.0
2005-06-01 10:35:00,24.26,24.26,24.24,24.25,26800.0,13.7112,13.7112,13.6999,13.7056,26800.0
2005-06-01 10:40:00,24.25,24.27,24.25,24.26,34400.0,13.7056,13.7169,13.7056,13.7112,34400.0
2005-06-01 10:45:00,24.26,24.28,24.25,24.28,33200.0,13.7112,13.7225,13.7056,13.7225,33200.0
2005-06-01 10:50:00,24.27,24.27,24.26,24.26,34800.0,13.7169,13.7169,13.7112,13.7112,34800.0
2005-06-01 10:55:00,24.27,24.3,24.27,24.3,45200.0,13.7169,13.7338,13.7169,13.7338,45200.0
2005-06-01 11:00:00,24.3,24.34,24.3,24.34,47200.0,13.7338,13.7564,13.7338,13.7564,47200.0
2005-06-01 11:05:00,24.33,24.36,24.33,24.36,44800.0,13.7508,13.7678,13.7508,13.7678,44800.0
2005-06-01 11:10:00,24.36,24.36,24.34,24.35,54800.0,13.7678,13.7678,13.7564,13.7621,54800.0
2005-06-01 11:15:00,24.35,24.36,24.34,24.36,43200.0,13.7621,13.7678,13.7564,13.7678,43200.0
2005-06-01 11:20:00,24.36,24.41,24.36,24.39,55600.0,13.7678,13.796,13.7678,13.7847,55600.0
2005-06-01 11:25:00,24.39,24.41,24.39,24.4,55200.0,13.7847,13.796,13.7847,13.7904,55200.0
2005-06-01 11:30:00,24.4,24.41,24.39,24.39,64400.0,13.7904,13.796,13.7847,13.7847,64400.0
2005-06-01 11:35:00,24.39,24.41,24.38,24.4,105600.0,13.7847,13.796,13.7791,13.7904,105600.0
2005-06-01 11:40:00,24.4,24.41,24.39,24.39,39200.0,13.7904,13.796,13.7847,13.7847,39200.0
2005-06-01 11:45:00,24.39,24.42,24.39,24.42,31200.0,13.7847,13.8017,13.7847,13.8017,31200.0
2005-06-01 11:50:00,24.42,24.42,24.39,24.41,29600.0,13.8017,13.8017,13.7847,13.796,29600.0
2005-06-01 11:55:00,24.42,24.43,24.39,24.39,44800.0,13.8017,13.8073,13.7847,13.7847,44800.0
2005-06-01 12:00:00,24.39,24.41,24.38,24.41,52400.0,13.7847,13.796,13.7791,13.796,52400.0
2005-06-01 12:05:00,24.41,24.41,24.38,24.38,45200.0,13.796,13.796,13.7791,13.7791,45200.0
2005-06-01 12:10:00,24.38,24.38,24.34,24.36,28800.0,13.7791,13.7791,13.7564,13.7678,28800.0
2005-06-01 12:15:00,24.36,24.37,24.36,24.36,13600.0,13.7678,13.7734,13.7678,13.7678,13600.0
2005-06-01 12:20:00,24.37,24.37,24.34,24.34,16000.0,13.7734,13.7734,13.7564,13.7564,16000.0
2005-06-01 12:25:00,24.35,24.36,24.32,24.32,10800.0,13.7621,13.7678,13.7451,13.7451,10800.0
2005-06-01 12:30:00,24.32,24.35,24.32,24.35,28400.0,13.7451,13.7621,13.7451,13.7621,28400.0
2005-06-01 12:35:00,24.35,24.35,24.34,24.35,9200.0,13.7621,13.7621,13.7564,13.7621,9200.0
2005-06-01 12:40:00,24.35,24.35,24.33,24.33,23600.0,13.7621,13.7621,13.7508,13.7508,23600.0
2005-06-01 12:45:00,24.33,24.35,24.33,24.34,23200.0,13.7508,13.7621,13.7508,13.7564,23200.0
2005-06-01 12:50:00,24.33,24.35,24.33,24.35,20800.0,13.7508,13.7621,13.7508,13.7621,20800.0
2005-06-01 12:55:00,24.35,24.35,24.34,24.35,20800.0,13.7621,13.7621,13.7564,13.7621,20800.0
2005-06-01 13:00:00,24.35,24.36,24.35,24.36,17600.0,13.7621,13.7678,13.7621,13.7678,17600.0
2005-06-01 13:05:00,24.36,24.37,24.36,24.37,21600.0,13.7678,13.7734,13.7678,13.7734,21600.0
2005-06-01 13:10:00,24.36,24.36,24.29,24.31,53200.0,13.7678,13.7678,13.7282,13.7395,53200.0
2005-06-01 13:15:00,24.31,24.32,24.3,24.31,24000.0,13.7395,13.7451,13.7338,13.7395,24000.0
2005-06-01 13:20:00,24.31,24.34,24.31,24.34,21600.0,13.7395,13.7564,13.7395,13.7564,21600.0
2005-06-01 13:25:00,24.34,24.35,24.34,24.34,27200.0,13.7564,13.7621,13.7564,13.7564,27200.0
2005-06-01 13:30:00,24.35,24.35,24.34,24.34,26000.0,13.7621,13.7621,13.7564,13.7564,26000.0
2005-06-01 13:35:00,24.34,24.34,24.31,24.31,18000.0,13.7564,13.7564,13.7395,13.7395,18000.0
2005-06-01 13:40:00,24.31,24.32,24.31,24.31,21600.0,13.7395,13.7451,13.7395,13.7395,21600.0
2005-06-01 13:45:00,24.32,24.33,24.3,24.33,28000.0,13.7451,13.7508,13.7338,13.7508,28000.0
2005-06-01 13:50:00,24.33,24.33,24.32,24.32,15200.0,13.7508,13.7508,13.7451,13.7451,15200.0
2005-06-01 13:55:00,24.31,24.33,24.3,24.33,31600.0,13.7395,13.7508,13.7338,13.7508,31600.0
2005-06-01 14:00:00,24.33,24.33,24.3,24.3,22800.0,13.7508,13.7508,13.7338,13.7338,22800.0
2005-06-01 14:05:00,24.3,24.3,24.29,24.29,20800.0,13.7338,13.7338,13.7282,13.7282,20800.0
2005-06-01 14:10:00,24.29,24.29,24.28,24.29,12800.0,13.7282,13.7282,13.7225,13.7282,12800.0
2005-06-01 14:15:00,24.29,24.29,24.26,24.27,63200.0,13.7282,13.7282,13.7112,13.7169,63200.0
2005-06-01 14:20:00,24.27,24.28,24.25,24.27,38400.0,13.7169,13.7225,13.7056,13.7169,38400.0
2005-06-01 14:25:00,24.27,24.27,24.22,24.25,36000.0,13.7169,13.7169,13.6886,13.7056,36000.0
2005-06-01 14:30:00,24.25,24.27,24.24,24.26,31600.0,13.7056,13.7169,13.6999,13.7112,31600.0
2005-06-01 14:35:00,24.26,24.27,24.25,24.25,22000.0,13.7112,13.7169,13.7056,13.7056,22000.0
2005-06-01 14:40:00,24.25,24.25,24.19,24.19,35200.0,13.7056,13.7056,13.6717,13.6717,35200.0
2005-06-01 14:45:00,24.19,24.19,24.13,24.15,52800.0,13.6717,13.6717,13.6378,13.6491,52800.0
2005-06-01 14:50:00,24.15,24.18,24.14,24.17,39200.0,13.6491,13.666,13.6434,13.6604,39200.0
2005-06-01 14:55:00,24.17,24.17,24.15,24.17,35200.0,13.6604,13.6604,13.6491,13.6604,35200.0
2005-06-01 15:00:00,24.18,24.2,24.17,24.2,34800.0,13.666,13.6773,13.6604,13.6773,34800.0
2005-06-01 15:05:00,24.2,24.22,24.2,24.22,33200.0,13.6773,13.6886,13.6773,13.6886,33200.0
2005-06-01 15:10:00,24.22,24.22,24.21,24.22,65200.0,13.6886,13.6886,13.683,13.6886,65200.0
2005-06-01 15:15:00,24.22,24.22,24.18,24.21,37600.0,13.6886,13.6886,13.666,13.683,37600.0
2005-06-01 15:20:00,24.21,24.22,24.2,24.21,38400.0,13.683,13.6886,13.6773,13.683,38400.0
2005-06-01 15:25:00,24.21,24.21,24.2,24.2,23600.0,13.683,13.683,13.6773,13.6773,23600.0
2005-06-01 15:30:00,24.2,24.22,24.2,24.22,92000.0,13.6773,13.6886,13.6773,13.6886,92000.0
2005-06-01 15:35:00,24.23,24.25,24.21,24.23,74400.0,13.6943,13.7056,13.683,13.6943,74400.0
2005-06-01 15:40:00,24.24,24.25,24.21,24.23,44800.0,13.6999,13.7056,13.683,13.6943,44800.0
2005-06-01 15:45:00,24.24,24.29,24.24,24.27,32000.0,13.6999,13.7282,13.6999,13.7169,32000.0
2005-06-01 15:50:00,24.27,24.27,24.27,24.27,0.0,13.7169,13.7169,13.7169,13.7169,0.0
2005-06-01 15:55:00,24.27,24.27,24.27,24.27,0.0,13.7169,13.7169,13.7169,13.7169,0.0
2005-06-02 09:30:00,24.23,24.23,24.16,24.16,38800.0,13.6943,13.6943,13.6547,13.6547,38800.0
2005-06-02 09:35:00,24.16,24.16,24.13,24.15,36800.0,13.6547,13.6547,13.6378,13.6491,36800.0
2005-06-02 09:40:00,24.16,24.16,24.11,24.11,22400.0,13.6547,13.6547,13.6265,13.6265,22400.0
2005-06-02 09:45:00,24.13,24.18,24.11,24.13,32400.0,13.6378,13.666,13.6265,13.6378,32400.0
2005-06-02 09:50:00,24.15,24.22,24.14,24.21,46000.0,13.6491,13.6886,13.6434,13.683,46000.0
2005-06-02 09:55:00,24.21,24.21,24.18,24.19,35200.0,13.683,13.683,13.666,13.6717,35200.0
2005-06-02 10:00:00,24.19,24.22,24.19,24.21,20000.0,13.6717,13.6886,13.6717,13.683,20000.0
2005-06-02 10:05:00,24.2,24.2,24.13,24.14,39200.0,13.6773,13.6773,13.6378,13.6434,39200.0
2005-06-02 10:10:00,24.14,24.16,24.14,24.15,34800.0,13.6434,13.6547,13.6434,13.6491,34800.0
2005-06-02 10:15:00,24.15,24.17,24.15,24.17,66000.0,13.6491,13.6604,13.6491,13.6604,66000.0
2005-06-02 10:20:00,24.17,24.18,24.15,24.18,42400.0,13.6604,13.666,13.6491,13.666,42400.0
2005-06-02 10:25:00,24.18,24.2,24.15,24.16,25200.0,13.666,13.6773,13.6491,13.6547,25200.0
2005-06-02 10:30:00,24.16,24.2,24.16,24.18,22000.0,13.6547,13.6773,13.6547,13.666,22000.0
2005-06-02 10:35:00,24.16,24.16,24.14,24.16,25600.0,13.6547,13.6547,13.6434,13.6547,25600.0
2005-06-02 10:40:00,24.16,24.19,24.16,24.19,16400.0,13.6547,13.6717,13.6547,13.6717,16400.0
2005-06-02 10:45:00,24.19,24.21,24.19,24.21,19600.0,13.6717,13.683,13.6717,13.683,19600.0
2005-06-02 10:50:00,24.21,24.22,24.16,24.18,36000.0,13.683,13.6886,13.6547,13.666,36000.0
2005-06-02 10:55:00,24.19,24.19,24.16,24.16,16400.0,13.6717,13.6717,13.6547,13.6547,16400.0
2005-06-02 11:00:00,24.16,24.16,24.16,24.16,19600.0,13.6547,13.6547,13.6547,13.6547,19600.0
2005-06-02 11:05:00,24.16,24.2,24.15,24.2,16400.0,13.6547,13.6773,13.6491,13.6773,16400.0
2005-06-02 11:10:00,24.21,24.24,24.21,24.24,16400.0,13.683,13.6999,13.683,13.6999,16400.0
2005-06-02 11:15:00,24.23,24.23,24.23,24.23,7200.0,13.6943,13.6943,13.6943,13.6943,7200.0
2005-06-02 11:20:00,24.23,24.23,24.2,24.2,16000.0,13.6943,13.6943,13.6773,13.6773,16000.0
2005-06-02 11:25:00,24.19,24.2,24.17,24.18,22800.0,13.6717,13.6773,13.6604,13.666,22800.0
2005-06-02 11:30:00,24.18,24.2,24.18,24.2,18800.0,13.666,13.6773,13.666,13.6773,18800.0
2005-06-02 11:35:00,24.21,24.22,24.2,24.21,9600.0,13.683,13.6886,13.6773,13.683,9600.0
2005-06-02 11:40:00,24.22,24.23,24.21,24.21,26000.0,13.6886,13.6943,13.683,13.683,26000.0
2005-06-02 11:45:00,24.22,24.24,24.21,24.23,14400.0,13.6886,13.6999,13.683,13.6943,14400.0
2005-06-02 11:50:00,24.23,24.24,24.23,24.24,11600.0,13.6943,13.6999,13.6943,13.6999,11600.0
2005-06-02 11:55:00,24.25,24.25,24.24,24.25,20000.0,13.7056,13.7056,13.6999,13.7056,20000.0
2005-06-02 12:00:00,24.25,24.25,24.24,24.25,26000.0,13.7056,13.7056,13.6999,13.7056,26000.0
2005-06-02 12:05:00,24.25,24.25,24.24,24.24,7600.0,13.7056,13.7056,13.6999,13.6999,7600.0
2005-06-02 12:10:00,24.25,24.25,24.22,24.22,6400.0,13.7056,13.7056,13.6886,13.6886,6400.0
2005-06-02 12:15:00,24.22,24.28,24.22,24.27,36400.0,13.6886,13.7225,13.6886,13.7169,36400.0
2005-06-02 12:20:00,24.27,24.28,24.25,24.25,10400.0,13.7169,13.7225,13.7056,13.7056,10400.0
2005-06-02 12:25:00,24.25,24.25,24.25,24.25,16400.0,13.7056,13.7056,13.7056,13.7056,16400.0
2005-06-02 12:30:00,24.25,24.25,24.25,24.25,41600.0,13.7056,13.7056,13.7056,13.7056,41600.0
2005-06-02 12:35:00,24.25,24.27,24.24,24.25,9200.0,13.7056,13.7169,13.6999,13.7056,9200.0
2005-06-02 12:40:00,24.25,24.26,24.24,24.25,12800.0,13.7056,13.7112,13.6999,13.7056,12800.0
2005-06-02 12:45:00,24.25,24.25,24.24,24.24,12800.0,13.7056,13.7056,13.6999,13.6999,12800.0
2005-06-02 12:50:00,24.24,24.25,24.24,24.25,11200.0,13.6999,13.7056,13.6999,13.7056,11200.0
2005-06-02 12:55:00,24.25,24.26,24.23,24.23,17200.0,13.7056,13.7112,13.6943,13.6943,17200.0
2005-06-02 13:00:00,24.23,24.26,24.23,24.26,20400.0,13.6943,13.7112,13.6943,13.7112,20400.0
2005-06-02 13:05:00,24.25,24.25,24.22,24.22,16400.0,13.7056,13.7056,13.6886,13.6886,16400.0
2005-06-02 13:10:00,24.22,24.22,24.22,24.22,13200.0,13.6886,13.6886,13.6886,13.6886,13200.0
2005-06-02 13:15:00,24.23,24.23,24.23,24.23,6800.0,13.6943,13.6943,13.6943,13.6943,6800.0
2005-06-02 13:20:00,24.24,24.25,24.24,24.25,8400.0,13.6999,13.7056,13.6999,13.7056,8400.0
2005-06-02 13:25:00,24.25,24.25,24.22,24.22,10400.0,13.7056,13.7056,13.6886,13.6886,10400.0
2005-06-02 13:30:00,24.22,24.22,24.22,24.22,15200.0,13.6886,13.6886,13.6886,13.6886,15200.0
2005-06-02 13:35:00,24.22,24.23,24.21,24.21,21600.0,13.6886,13.6943,13.683,13.683,21600.0
2005-06-02 13:40:00,24.21,24.21,24.2,24.2,21600.0,13.683,13.683,13.6773,13.6773,21600.0
2005-06-02 13:45:00,24.2,24.23,24.2,24.23,16800.0,13.6773,13.6943,13.6773,13.6943,16800.0
2005-06-02 13:50:00,24.23,24.23,24.21,24.23,20000.0,13.6943,13.6943,13.683,13.6943,20000.0
2005-06-02 13:55:00,24.24,24.24,24.21,24.21,20000.0,13.6999,13.6999,13.683,13.683,20000.0
2005-06-02 14:00:00,24.21,24.23,24.21,24.21,24400.0,13.683,13.6943,13.683,13.683,24400.0
2005-06-02 14:05:00,24.22,24.22,24.19,24.2,18000.0,13.6886,13.6886,13.6717,13.6773,18000.0
2005-06-02 14:10:00,24.22,24.23,24.22,24.22,15200.0,13.6886,13.6943,13.6886,13.6886,15200.0
2005-06-02 14:15:00,24.22,24.25,24.22,24.24,31600.0,13.6886,13.7056,13.6886,13.6999,31600.0
2005-06-02 14:20:00,24.25,24.26,24.23,24.26,43200.0,13.7056,13.7112,13.6943,13.7112,43200.0
2005-06-02 14:25:00,24.26,24.3,24.26,24.3,47600.0,13.7112,13.7338,13.7112,13.7338,47600.0
2005-06-02 14:30:00,24.3,24.32,24.3,24.32,14400.0,13.7338,13.7451,13.7338,13.7451,14400.0
2005-06-02 14:35:00,24.33,24.33,24.31,24.32,21600.0,13.7508,13.7508,13.7395,13.7451,21600.0
2005-06-02 14:40:00,24.33,24.34,24.33,24.33,16400.0,13.7508,13.7564,13.7508,13.7508,16400.0
2005-06-02 14:45:00,24.33,24.33,24.32,24.32,6000.0,13.7508,13.7508,13.7451,13.7451,6000.0
2005-06-02 14:50:00,24.33,24.34,24.33,24.33,52400.0,13.7508,13.7564,13.7508,13.7508,52400.0
2005-06-02 14:55:00,24.31,24.31,24.29,24.3,10800.0,13.7395,13.7395,13.7282,13.7338,10800.0
2005-06-02 15:00:00,24.29,24.3,24.28,24.3,14800.0,13.7282,13.7338,13.7225,13.7338,14800.0
2005-06-02 15:05:00,24.3,24.3,24.26,24.27,10800.0,13.7338,13.7338,13.7112,13.7169,10800.0
2005-06-02 15:10:00,24.27,24.27,24.25,24.25,30000.0,13.7169,13.7169,13.7056,13.7056,30000.0
2005-06-02 15:15:00,24.25,24.27,24.25,24.26,11600.0,13.7056,13.7169,13.7056,13.7112,11600.0
2005-06-02 15:20:00,24.26,24.27,24.24,24.27,22800.0,13.7112,13.7169,13.6999,13.7169,22800.0
2005-06-02 15:25:00,24.27,24.27,24.27,24.27,22800.0,13.7169,13.7169,13.7169,13.7169,22800.0
2005-06-02 15:30:00,24.27,24.27,24.27,24.27,18800.0,13.7169,13.7169,13.7169,13.7169,18800.0
2005-06-02 15:35:00,24.27,24.27,24.26,24.27,18400.0,13.7169,13.7169,13.7112,13.7169,18400.0
2005-06-02 15:40:00,24.27,24.3,24.27,24.3,18400.0,13.7169,13.7338,13.7169,13.7338,18400.0
2005-06-02 15:45:00,24.3,24.32,24.29,24.29,27200.0,13.7338,13.7451,13.7282,13.7282,27200.0
2005-06-02 15:50:00,24.29,24.3,24.29,24.3,31200.0,13.7282,13.7338,13.7282,13.7338,31200.0
2005-06-02 15:55:00,24.3,24.33,24.3,24.33,109600.0,13.7338,13.7508,13.7338,13.7508,109600.0
2005-06-03 09:30:00,24.22,24.27,24.22,24.26,92000.0,13.6886,13.7169,13.6886,13.7112,92000.0
2005-06-03 09:35:00,24.26,24.28,24.26,24.27,32800.0,13.7112,13.7225,13.7112,13.7169,32800.0
2005-06-03 09:40:00,24.27,24.27,24.21,24.21,17600.0,13.7169,13.7169,13.683,13.683,17600.0
2005-06-03 09:45:00,24.2,24.27,24.19,24.24,33600.0,13.6773,13.7169,13.6717,13.6999,33600.0
2005-06-03 09:50:00,24.24,24.24,24.2,24.24,18800.0,13.6999,13.6999,13.6773,13.6999,18800.0
2005-06-03 09:55:00,24.25,24.25,24.19,24.2,9200.0,13.7056,13.7056,13.6717,13.6773,9200.0
2005-06-03 10:00:00,24.2,24.2,24.14,24.18,31200.0,13.6773,13.6773,13.6434,13.666,31200.0
2005-06-03 10:05:00,24.16,24.18,24.15,24.18,13200.0,13.6547,13.666,13.6491,13.666,13200.0
2005-06-03 10:10:00,24.18,24.18,24.18,24.18,7600.0,13.666,13.666,13.666,13.666,7600.0
2005-06-03 10:15:00,24.18,24.22,24.18,24.21,18800.0,13.666,13.6886,13.666,13.683,18800.0
2005-06-03 10:20:00,24.21,24.21,24.16,24.16,6800.0,13.683,13.683,13.6547,13.6547,6800.0
2005-06-03 10:25:00,24.16,24.18,24.15,24.17,7600.0,13.6547,13.666,13.6491,13.6604,7600.0
2005-06-03 10:30:00,24.17,24.18,24.17,24.18,3600.0,13.6604,13.666,13.6604,13.666,3600.0
2005-06-03 10:35:00,24.18,24.21,24.18,24.19,24000.0,13.666,13.683,13.666,13.6717,24000.0
2005-06-03 10:40:00,24.2,24.25,24.2,24.25,11200.0,13.6773,13.7056,13.6773,13.7056,11200.0
2005-06-03 10:45:00,24.25,24.27,24.25,24.26,24400.0,13.7056,13.7169,13.7056,13.7112,24400.0
2005-06-03 10:50:00,24.26,24.29,24.26,24.27,48800.0,13.7112,13.7282,13.7112,13.7169,48800.0
2005-06-03 10:55:00,24.26,24.26,24.23,24.26,14400.0,13.7112,13.7112,13.6943,13.7112,14400.0
2005-06-03 11:00:00,24.26,24.29,24.26,24.29,8000.0,13.7112,13.7282,13.7112,13.7282,8000.0
2005-06-03 11:05:00,24.29,24.29,24.27,24.27,11600.0,13.7282,13.7282,13.7169,13.7169,11600.0
2005-06-03 11:10:00,24.27,24.29,24.27,24.28,16800.0,13.7169,13.7282,13.7169,13.7225,16800.0
2005-06-03 11:15:00,24.28,24.28,24.26,24.26,15600.0,13.7225,13.7225,13.7112,13.7112,15600.0
2005-06-03 11:20:00,24.26,24.26,24.25,24.25,21200.0,13.7112,13.7112,13.7056,13.7056,21200.0
2005-06-03 11:25:00,24.25,24.27,24.25,24.27,9600.0,13.7056,13.7169,13.7056,13.7169,9600.0
2005-06-03 11:30:00,24.27,24.27,24.26,24.27,9200.0,13.7169,13.7169,13.7112,13.7169,9200.0
2005-06-03 11:35:00,24.27,24.27,24.24,24.25,22800.0,13.7169,13.7169,13.6999,13.7056,22800.0
2005-06-03 11:40:00,24.25,24.25,24.23,24.24,15200.0,13.7056,13.7056,13.6943,13.6999,15200.0
2005-06-03 11:45:00,24.24,24.24,24.22,24.22,18400.0,13.6999,13.6999,13.6886,13.6886,18400.0
2005-06-03 11:50:00,24.22,24.22,24.18,24.18,20400.0,13.6886,13.6886,13.666,13.666,20400.0
2005-06-03 11:55:00,24.16,24.18,24.15,24.17,39600.0,13.6547,13.666,13.6491,13.6604,39600.0
2005-06-03 12:00:00,24.18,24.18,24.16,24.17,12800.0,13.666,13.666,13.6547,13.6604,12800.0
2005-06-03 12:05:00,24.17,24.17,24.13,24.14,25200.0,13.6604,13.6604,13.6378,13.6434,25200.0
2005-06-03 12:10:00,24.14,24.14,24.11,24.12,25200.0,13.6434,13.6434,13.6265,13.6321,25200.0
2005-06-03 12:15:00,24.11,24.14,24.11,24.14,24400.0,13.6265,13.6434,13.6265,13.6434,24400.0
2005-06-03 12:20:00,24.13,24.13,24.11,24.12,22000.0,13.6378,13.6378,13.6265,13.6321,22000.0
2005-06-03 12:25:00,24.12,24.12,24.11,24.11,5600.0,13.6321,13.6321,13.6265,13.6265,5600.0
2005-06-03 12:30:00,24.11,24.12,24.1,24.1,17600.0,13.6265,13.6321,13.6208,13.6208,17600.0
2005-06-03 12:35:00,24.1,24.1,24.09,24.1,14000.0,13.6208,13.6208,13.6152,13.6208,14000.0
2005-06-03 12:40:00,24.11,24.11,24.11,24.11,20000.0,13.6265,13.6265,13.6265,13.6265,20000.0
2005-06-03 12:45:00,24.11,24.11,24.08,24.09,18000.0,13.6265,13.6265,13.6095,13.6152,18000.0
2005-06-03 12:50:00,24.09,24.11,24.09,24.1,24800.0,13.6152,13.6265,13.6152,13.6208,24800.0
2005-06-03 12:55:00,24.11,24.11,24.1,24.1,14400.0,13.6265,13.6265,13.6208,13.6208,14400.0
2005-06-03 13:00:00,24.11,24.11,24.1,24.1,12800.0,13.6265,13.6265,13.6208,13.6208,12800.0
2005-06-03 13:05:00,24.1,24.1,24.09,24.1,11600.0,13.6208,13.6208,13.6152,13.6208,11600.0
2005-06-03 13:10:00,24.1,24.11,24.1,24.1,25600.0,13.6208,13.6265,13.6208,13.6208,25600.0
2005-06-03 13:15:00,24.1,24.12,24.1,24.11,41600.0,13.6208,13.6321,13.6208,13.6265,41600.0
2005-06-03 13:20:00,24.11,24.11,24.1,24.11,20000.0,13.6265,13.6265,13.6208,13.6265,20000.0
2005-06-03 13:25:00,24.11,24.12,24.09,24.12,28000.0,13.6265,13.6321,13.6152,13.6321,28000.0
2005-06-03 13:30:00,24.12,24.14,24.12,24.14,22000.0,13.6321,13.6434,13.6321,13.6434,22000.0
2005-06-03 13:35:00,24.12,24.14,24.1,24.1,14000.0,13.6321,13.6434,13.6208,13.6208,14000.0
2005-06-03 13:40:00,24.1,24.11,24.09,24.11,10000.0,13.6208,13.6265,13.6152,13.6265,10000.0
2005-06-03 13:45:00,24.11,24.13,24.11,24.11,11600.0,13.6265,13.6378,13.6265,13.6265,11600.0
2005-06-03 13:50:00,24.11,24.11,24.08,24.09,21200.0,13.6265,13.6265,13.6095,13.6152,21200.0
2005-06-03 13:55:00,24.09,24.1,24.09,24.1,22000.0,13.6152,13.6208,13.6152,13.6208,22000.0
2005-06-03 14:00:00,24.1,24.1,24.1,24.1,42400.0,13.6208,13.6208,13.6208,13.6208,42400.0
2005-06-03 14:05:00,24.1,24.11,24.09,24.11,12800.0,13.6208,13.6265,13.6152,13.6265,12800.0
2005-06-03 14:10:00,24.14,24.14,24.1,24.11,23200.0,13.6434,13.6434,13.6208,13.6265,23200.0
2005-06-03 14:15:00,24.11,24.18,24.11,24.18,44400.0,13.6265,13.666,13.6265,13.666,44400.0
2005-06-03 14:20:00,24.17,24.17,24.14,24.14,12000.0,13.6604,13.6604,13.6434,13.6434,12000.0
2005-06-03 14:25:00,24.14,24.16,24.14,24.16,15200.0,13.6434,13.6547,13.6434,13.6547,15200.0
2005-06-03 14:30:00,24.16,24.16,24.12,24.15,21600.0,13.6547,13.6547,13.6321,13.6491,21600.0
2005-06-03 14:35:00,24.16,24.16,24.13,24.13,16400.0,13.6547,13.6547,13.6378,13.6378,16400.0
2005-06-03 14:40:00,24.13,24.15,24.13,24.15,20000.0,13.6378,13.6491,13.6378,13.6491,20000.0
2005-06-03 14:45:00,24.14,24.15,24.13,24.15,12800.0,13.6434,13.6491,13.6378,13.6491,12800.0
2005-06-03 14:50:00,24.15,24.15,24.13,24.13,21600.0,13.6491,13.6491,13.6378,13.6378,21600.0
2005-06-03 14:55:00,24.13,24.14,24.12,24.13,12800.0,13.6378,13.6434,13.6321,13.6378,12800.0
2005-06-03 15:00:00,24.13,24.14,24.13,24.14,22000.0,13.6378,13.6434,13.6378,13.6434,22000.0
2005-06-03 15:05:00,24.14,24.19,24.14,24.19,50000.0,13.6434,13.6717,13.6434,13.6717,50000.0
2005-06-03 15:10:00,24.19,24.21,24.19,24.21,58000.0,13.6717,13.683,13.6717,13.683,58000.0
2005-06-03 15:15:00,24.22,24.24,24.21,24.24,60400.0,13.6886,13.6999,13.683,13.6999,60400.0
2005-06-03 15:20:00,24.24,24.25,24.24,24.25,36800.0,13.6999,13.7056,13.6999,13.7056,36800.0
2005-06-03 15:25:00,24.25,24.26,24.25,24.26,102800.0,13.7056,13.7112,13.7056,13.7112,102800.0
2005-06-03 15:30:00,24.26,24.29,24.26,24.29,61600.0,13.7112,13.7282,13.7112,13.7282,61600.0
2005-06-03 15:35:00,24.29,24.32,24.29,24.32,42400.0,13.7282,13.7451,13.7282,13.7451,42400.0
2005-06-03 15:40:00,24.32,24.34,24.32,24.34,76000.0,13.7451,13.7564,13.7451,13.7564,76000.0
2005-06-03 15:45:00,24.34,24.34,24.33,24.34,42400.0,13.7564,13.7564,13.7508,13.7564,42400.0
2005-06-03 15:50:00,24.34,24.34,24.33,24.33,80400.0,13.7564,13.7564,13.7508,13.7508,80400.0
2005-06-03 15:55:00,24.33,24.33,24.31,24.31,24400.0,13.7508,13.7508,13.7395,13.7395,24400.0
2005-06-06 09:30:00,24.38,24.38,24.34,24.34,27200.0,13.7791,13.7791,13.7564,13.7564,27200.0
2005-06-06 09:35:00,24.34,24.38,24.33,24.37,30400.0,13.7564,13.7791,13.7508,13.7734,30400.0
2005-06-06 09:40:00,24.36,24.44,24.33,24.42,42000.0,13.7678,13.813,13.7508,13.8017,42000.0
2005-06-06 09:45:00,24.41,24.41,24.36,24.4,68400.0,13.796,13.796,13.7678,13.7904,68400.0
2005-06-06 09:50:00,24.38,24.39,24.36,24.39,45600.0,13.7791,13.7847,13.7678,13.7847,45600.0
2005-06-06 09:55:00,24.39,24.43,24.39,24.39,35600.0,13.7847,13.8073,13.7847,13.7847,35600.0
2005-06-06 10:00:00,24.4,24.43,24.4,24.41,22400.0,13.7904,13.8073,13.7904,13.796,22400.0
2005-06-06 10:05:00,24.39,24.42,24.37,24.39,31200.0,13.7847,13.8017,13.7734,13.7847,31200.0
2005-06-06 10:10:00,24.39,24.42,24.38,24.42,36800.0,13.7847,13.8017,13.7791,13.8017,36800.0
2005-06-06 10:15:00,24.42,24.42,24.4,24.41,18800.0,13.8017,13.8017,13.7904,13.796,18800.0
2005-06-06 10:20:00,24.4,24.44,24.4,24.43,34000.0,13.7904,13.813,13.7904,13.8073,34000.0
2005-06-06 10:25:00,24.44,24.44,24.41,24.43,37600.0,13.813,13.813,13.796,13.8073,37600.0
2005-06-06 10:30:00,24.42,24.42,24.42,24.42,19600.0,13.8017,13.8017,13.8017,13.8017,19600.0
2005-06-06 10:35:00,24.42,24.45,24.42,24.45,32000.0,13.8017,13.8186,13.8017,13.8186,32000.0
2005-06-06 10:40:00,24.44,24.46,24.43,24.46,32000.0,13.813,13.8243,13.8073,13.8243,32000.0
2005-06-06 10:45:00,24.46,24.47,24.45,24.45,24400.0,13.8243,13.8299,13.8186,13.8186,24400.0
2005-06-06 10:50:00,24.44,24.46,24.44,24.46,13600.0,13.813,13.8243,13.813,13.8243,13600.0
2005-06-06 10:55:00,24.46,24.46,24.44,24.44,18800.0,13.8243,13.8243,13.813,13.813,18800.0
2005-06-06 11:00:00,24.44,24.45,24.41,24.43,42400.0,13.813,13.8186,13.796,13.8073,42400.0
2005-06-06 11:05:00,24.43,24.43,24.42,24.42,20800.0,13.8073,13.8073,13.8017,13.8017,20800.0
2005-06-06 11:10:00,24.42,24.43,24.42,24.42,50000.0,13.8017,13.8073,13.8017,13.8017,50000.0
2005-06-06 11:15:00,24.42,24.43,24.41,24.41,34000.0,13.8017,13.8073,13.796,13.796,34000.0
2005-06-06 11:20:00,24.42,24.42,24.41,24.42,34400.0,13.8017,13.8017,13.796,13.8017,34400.0
2005-06-06 11:25:00,24.42,24.42,24.4,24.41,48000.0,13.8017,13.8017,13.7904,13.796,48000.0
2005-06-06 11:30:00,24.4,24.41,24.39,24.4,24400.0,13.7904,13.796,13.7847,13.7904,24400.0
2005-06-06 11:35:00,24.39,24.41,24.39,24.4,22400.0,13.7847,13.796,13.7847,13.7904,22400.0
2005-06-06 11:40:00,24.4,24.42,24.4,24.42,16800.0,13.7904,13.8017,13.7904,13.8017,16800.0
2005-06-06 11:45:00,24.42,24.43,24.41,24.42,21200.0,13.8017,13.8073,13.796,13.8017,21200.0
2005-06-06 11:50:00,24.42,24.42,24.41,24.41,18400.0,13.8017,13.8017,13.796,13.796,18400.0
2005-06-06 11:55:00,24.41,24.43,24.4,24.43,28400.0,13.796,13.8073,13.7904,13.8073,28400.0
2005-06-06 12:00:00,24.43,24.45,24.42,24.44,41600.0,13.8073,13.8186,13.8017,13.813,41600.0
2005-06-06 12:05:00,24.44,24.44,24.43,24.43,18800.0,13.813,13.813,13.8073,13.8073,18800.0
2005-06-06 12:10:00,24.42,24.44,24.42,24.43,10800.0,13.8017,13.813,13.8017,13.8073,10800.0
2005-06-06 12:15:00,24.44,24.44,24.43,24.44,27200.0,13.813,13.813,13.8073,13.813,27200.0
2005-06-06 12:20:00,24.44,24.45,24.44,24.44,32400.0,13.813,13.8186,13.813,13.813,32400.0
2005-06-06 12:25:00,24.44,24.44,24.42,24.42,31600.0,13.813,13.813,13.8017,13.8017,31600.0
2005-06-06 12:30:00,24.42,24.42,24.41,24.42,21200.0,13.8017,13.8017,13.796,13.8017,21200.0
2005-06-06 12:35:00,24.42,24.42,24.41,24.41,9600.0,13.8017,13.8017,13.796,13.796,9600.0
2005-06-06 12:40:00,24.41,24.41,24.39,24.4,30000.0,13.796,13.796,13.7847,13.7904,30000.0
2005-06-06 12:45:00,24.4,24.4,24.39,24.4,9200.0,13.7904,13.7904,13.7847,13.7904,9200.0
2005-06-06 12:50:00,24.4,24.4,24.39,24.4,13600.0,13.7904,13.7904,13.7847,13.7904,13600.0
2005-06-06 12:55:00,24.4,24.4,24.4,24.4,5600.0,13.7904,13.7904,13.7904,13.7904,5600.0
2005-06-06 13:00:00,24.4,24.4,24.39,24.4,8800.0,13.7904,13.7904,13.7847,13.7904,8800.0
2005-06-06 13:05:00,24.4,24.4,24.39,24.39,8800.0,13.7904,13.7904,13.7847,13.7847,8800.0
2005-06-06 13:10:00,24.39,24.4,24.39,24.4,18000.0,13.7847,13.7904,13.7847,13.7904,18000.0
2005-06-06 13:15:00,24.4,24.41,24.4,24.4,12400.0,13.7904,13.796,13.7904,13.7904,12400.0
2005-06-06 13:20:00,24.41,24.41,24.4,24.4,14400.0,13.796,13.796,13.7904,13.7904,14400.0
2005-06-06 13:25:00,24.41,24.41,24.41,24.41,6000.0,13.796,13.796,13.796,13.796,6000.0
2005-06-06 13:30:00,24.4,24.41,24.39,24.4,4800.0,13.7904,13.796,13.7847,13.7904,4800.0
2005-06-06 13:35:00,24.4,24.4,24.4,24.4,8000.0,13.7904,13.7904,13.7904,13.7904,8000.0
2005-06-06 13:40:00,24.4,24.4,24.4,24.4,14800.0,13.7904,13.7904,13.7904,13.7904,14800.0
2005-06-06 13:45:00,24.4,24.43,24.39,24.43,24800.0,13.7904,13.8073,13.7847,13.8073,24800.0
2005-06-06 13:50:00,24.43,24.44,24.4,24.4,52800.0,13.8073,13.813,13.7904,13.7904,52800.0
2005-06-06 13:55:00,24.4,24.41,24.4,24.4,61600.0,13.7904,13.796,13.7904,13.7904,61600.0
2005-06-06 14:00:00,24.4,24.42,24.39,24.42,31600.0,13.7904,13.8017,13.7847,13.8017,31600.0
2005-06-06 14:05:00,24.42,24.45,24.42,24.43,34000.0,13.8017,13.8186,13.8017,13.8073,34000.0
2005-06-06 14:10:00,24.43,24.45,24.42,24.42,14000.0,13.8073,13.8186,13.8017,13.8017,14000.0
2005-06-06 14:15:00,24.43,24.43,24.43,24.43,7200.0,13.8073,13.8073,13.8073,13.8073,7200.0
2005-06-06 14:20:00,24.43,24.43,24.41,24.42,4400.0,13.8073,13.8073,13.796,13.8017,4400.0
2005-06-06 14:25:00,24.43,24.43,24.42,24.42,7200.0,13.8073,13.8073,13.8017,13.8017,7200.0
2005-06-06 14:30:00,24.43,24.46,24.42,24.46,18800.0,13.8073,13.8243,13.8017,13.8243,18800.0
2005-06-06 14:35:00,24.46,24.46,24.42,24.43,20400.0,13.8243,13.8243,13.8017,13.8073,20400.0
2005-06-06 14:40:00,24.43,24.43,24.41,24.41,6000.0,13.8073,13.8073,13.796,13.796,6000.0
2005-06-06 14:45:00,24.42,24.42,24.39,24.4,10800.0,13.8017,13.8017,13.7847,13.7904,10800.0
2005-06-06 14:50:00,24.4,24.42,24.4,24.42,11600.0,13.7904,13.8017,13.7904,13.8017,11600.0
2005-06-06 14:55:00,24.41,24.43,24.41,24.42,16400.0,13.796,13.8073,13.796,13.8017,16400.0
2005-06-06 15:00:00,24.42,24.43,24.42,24.42,11200.0,13.8017,13.8073,13.8017,13.8017,11200.0
2005-06-06 15:05:00,24.42,24.42,24.41,24.41,7200.0,13.8017,13.8017,13.796,13.796,7200.0
2005-06-06 15:10:00,24.41,24.42,24.4,24.4,14400.0,13.796,13.8017,13.7904,13.7904,14400.0
2005-06-06 15:15:00,24.41,24.42,24.41,24.42,6000.0,13.796,13.8017,13.796,13.8017,6000.0
2005-06-06 15:20:00,24.42,24.43,24.42,24.43,11600.0,13.8017,13.8073,13.8017,13.8073,11600.0
2005-06-06 15:25:00,24.42,24.44,24.42,24.43,22000.0,13.8017,13.813,13.8017,13.8073,22000.0
2005-06-06 15:30:00,24.43,24.45,24.43,24.45,42000.0,13.8073,13.8186,13.8073,13.8186,42000.0
2005-06-06 15:35:00,24.45,24.46,24.44,24.45,36800.0,13.8186,13.8243,13.813,13.8186,36800.0
2005-06-06 15:40:00,24.45,24.47,24.44,24.44,26000.0,13.8186,13.8299,13.813,13.813,26000.0
2005-06-06 15:45:00,24.44,24.46,24.44,24.46,24400.0,13.813,13.8243,13.813,13.8243,24400.0
2005-06-06 15:50:00,24.46,24.46,24.43,24.44,36400.0,13.8243,13.8243,13.8073,13.813,36400.0
2005-06-06 15:55:00,24.43,24.45,24.43,24.45,38000.0,13.8073,13.8186,13.8073,13.8186,38000.0
2005-06-07 09:30:00,24.5,24.5,24.43,24.43,59200.0,13.8469,13.8469,13.8073,13.8073,59200.0
2005-06-07 09:35:00,24.42,24.44,24.39,24.4,25200.0,13.8017,13.813,13.7847,13.7904,25200.0
2005-06-07 09:40:00,24.41,24.48,24.41,24.46,25200.0,13.796,13.8356,13.796,13.8243,25200.0
2005-06-07 09:45:00,24.45,24.49,24.45,24.46,50800.0,13.8186,13.8412,13.8186,13.8243,50800.0
2005-06-07 09:50:00,24.47,24.47,24.43,24.43,38000.0,13.8299,13.8299,13.8073,13.8073,38000.0
2005-06-07 09:55:00,24.43,24.44,24.42,24.43,45600.0,13.8073,13.813,13.8017,13.8073,45600.0
2005-06-07 10:00:00,24.43,24.43,24.36,24.36,25200.0,13.8073,13.8073,13.7678,13.7678,25200.0
2005-06-07 10:05:00,24.36,24.37,24.35,24.37,12800.0,13.7678,13.7734,13.7621,13.7734,12800.0
2005-06-07 10:10:00,24.38,24.46,24.38,24.43,39600.0,13.7791,13.8243,13.7791,13.8073,39600.0
2005-06-07 10:15:00,24.43,24.46,24.42,24.46,34000.0,13.8073,13.8243,13.8017,13.8243,34000.0
2005-06-07 10:20:00,24.46,24.49,24.45,24.48,16400.0,13.8243,13.8412,13.8186,13.8356,16400.0
2005-06-07 10:25:00,24.5,24.55,24.5,24.54,60000.0,13.8469,13.8751,13.8469,13.8695,60000.0
2005-06-07 10:30:00,24.52,24.56,24.52,24.54,17600.0,13.8582,13.8808,13.8582,13.8695,17600.0
2005-06-07 10:35:00,24.53,24.54,24.52,24.54,37600.0,13.8638,13.8695,13.8582,13.8695,37600.0
2005-06-07 10:40:00,24.55,24.55,24.54,24.55,14800.0,13.8751,13.8751,13.8695,13.8751,14800.0
2005-06-07 10:45:00,24.56,24.56,24.55,24.56,17200.0,13.8808,13.8808,13.8751,13.8808,17200.0
2005-06-07 10:50:00,24.56,24.58,24.55,24.57,16400.0,13.8808,13.8921,13.8751,13.8864,16400.0
2005-06-07 10:55:00,24.57,24.59,24.57,24.59,14000.0,13.8864,13.8977,13.8864,13.8977,14000.0
2005-06-07 11:00:00,24.59,24.6,24.57,24.57,16000.0,13.8977,13.9034,13.8864,13.8864,16000.0
2005-06-07 11:05:00,24.57,24.59,24.57,24.58,16400.0,13.8864,13.8977,13.8864,13.8921,16400.0
2005-06-07 11:10:00,24.58,24.6,24.58,24.59,25600.0,13.8921,13.9034,13.8921,13.8977,25600.0
2005-06-07 11:15:00,24.59,24.59,24.59,24.59,19200.0,13.8977,13.8977,13.8977,13.8977,19200.0
2005-06-07 11:20:00,24.59,24.59,24.58,24.58,6800.0,13.8977,13.8977,13.8921,13.8921,6800.0
2005-06-07 11:25:00,24.58,24.59,24.58,24.59,25200.0,13.8921,13.8977,13.8921,13.8977,25200.0
2005-06-07 11:30:00,24.59,24.61,24.59,24.61,38000.0,13.8977,13.909,13.8977,13.909,38000.0
2005-06-07 11:35:00,24.61,24.61,24.6,24.61,12800.0,13.909,13.909,13.9034,13.909,12800.0
2005-06-07 11:40:00,24.61,24.61,24.61,24.61,8000.0,13.909,13.909,13.909,13.909,8000.0
2005-06-07 11:45:00,24.61,24.62,24.61,24.62,26000.0,13.909,13.9147,13.909,13.9147,26000.0
2005-06-07 11:50:00,24.63,24.63,24.61,24.62,19600.0,13.9203,13.9203,13.909,13.9147,19600.0
2005-06-07 11:55:00,24.62,24.65,24.62,24.65,52000.0,13.9147,13.9317,13.9147,13.9317,52000.0
2005-06-07 12:00:00,24.65,24.65,24.64,24.64,19200.0,13.9317,13.9317,13.926,13.926,19200.0
2005-06-07 12:05:00,24.64,24.64,24.64,24.64,18000.0,13.926,13.926,13.926,13.926,18000.0
2005-06-07 12:10:00,24.65,24.69,24.65,24.69,22800.0,13.9317,13.9543,13.9317,13.9543,22800.0
2005-06-07 12:15:00,24.69,24.69,24.68,24.68,34000.0,13.9543,13.9543,13.9486,13.9486,34000.0
2005-06-07 12:20:00,24.68,24.7,24.67,24.7,24400.0,13.9486,13.9599,13.943,13.9599,24400.0
2005-06-07 12:25:00,24.7,24.72,24.7,24.71,35600.0,13.9599,13.9712,13.9599,13.9656,35600.0
2005-06-07 12:30:00,24.71,24.72,24.71,24.72,20800.0,13.9656,13.9712,13.9656,13.9712,20800.0
2005-06-07 12:35:00,24.72,24.72,24.7,24.71,14000.0,13.9712,13.9712,13.9599,13.9656,14000.0
2005-06-07 12:40:00,24.71,24.72,24.71,24.72,35600.0,13.9656,13.9712,13.9656,13.9712,35600.0
2005-06-07 12:45:00,24.72,24.72,24.7,24.72,36800.0,13.9712,13.9712,13.9599,13.9712,36800.0
2005-06-07 12:50:00,24.72,24.73,24.71,24.73,13600.0,13.9712,13.9769,13.9656,13.9769,13600.0
2005-06-07 12:55:00,24.73,24.74,24.72,24.74,53200.0,13.9769,13.9825,13.9712,13.9825,53200.0
2005-06-07 13:00:00,24.74,24.75,24.73,24.75,17200.0,13.9825,13.9882,13.9769,13.9882,17200.0
2005-06-07 13:05:00,24.75,24.75,24.74,24.74,4800.0,13.9882,13.9882,13.9825,13.9825,4800.0
2005-06-07 13:10:00,24.74,24.75,24.74,24.74,12400.0,13.9825,13.9882,13.9825,13.9825,12400.0
2005-06-07 13:15:00,24.75,24.75,24.72,24.72,18800.0,13.9882,13.9882,13.9712,13.9712,18800.0
2005-06-07 13:20:00,24.73,24.74,24.72,24.74,30400.0,13.9769,13.9825,13.9712,13.9825,30400.0
2005-06-07 13:25:00,24.74,24.75,24.73,24.74,52800.0,13.9825,13.9882,13.9769,13.9825,52800.0
2005-06-07 13:30:00,24.74,24.74,24.72,24.73,24400.0,13.9825,13.9825,13.9712,13.9769,24400.0
2005-06-07 13:35:00,24.73,24.75,24.73,24.75,27200.0,13.9769,13.9882,13.9769,13.9882,27200.0
2005-06-07 13:40:00,24.75,24.76,24.74,24.76,31600.0,13.9882,13.9938,13.9825,13.9938,31600.0
2005-06-07 13:45:00,24.76,24.76,24.73,24.73,9600.0,13.9938,13.9938,13.9769,13.9769,9600.0
2005-06-07 13:50:00,24.73,24.74,24.73,24.74,29200.0,13.9769,13.9825,13.9769,13.9825,29200.0
2005-06-07 13:55:00,24.74,24.75,24.73,24.73,15600.0,13.9825,13.9882,13.9769,13.9769,15600.0
2005-06-07 14:00:00,24.73,24.73,24.68,24.7,15200.0,13.9769,13.9769,13.9486,13.9599,15200.0
2005-06-07 14:05:00,24.7,24.77,24.7,24.77,13200.0,13.9599,13.9995,13.9599,13.9995,13200.0
2005-06-07 14:10:00,24.75,24.75,24.62,24.64,34800.0,13.9882,13.9882,13.9147,13.926,34800.0
2005-06-07 14:15:00,24.65,24.69,24.65,24.69,25200.0,13.9317,13.9543,13.9317,13.9543,25200.0
2005-06-07 14:20:00,24.7,24.7,24.66,24.67,16000.0,13.9599,13.9599,13.9373,13.943,16000.0
2005-06-07 14:25:00,24.67,24.69,24.65,24.66,20000.0,13.943,13.9543,13.9317,13.9373,20000.0
2005-06-07 14:30:00,24.66,24.69,24.65,24.65,12400.0,13.9373,13.9543,13.9317,13.9317,12400.0
2005-06-07 14:35:00,24.66,24.67,24.65,24.66,76800.0,13.9373,13.943,13.9317,13.9373,76800.0
2005-06-07 14:40:00,24.66,24.67,24.66,24.66,163200.0,13.9373,13.943,13.9373,13.9373,163200.0
2005-06-07 14:45:00,24.67,24.68,24.65,24.65,16400.0,13.943,13.9486,13.9317,13.9317,16400.0
2005-06-07 14:50:00,24.65,24.69,24.65,24.68,22800.0,13.9317,13.9543,13.9317,13.9486,22800.0
2005-06-07 14:55:00,24.68,24.68,24.63,24.66,18800.0,13.9486,13.9486,13.9203,13.9373,18800.0
2005-06-07 15:00:00,24.66,24.67,24.61,24.62,14400.0,13.9373,13.943,13.909,13.9147,14400.0
2005-06-07 15:05:00,24.61,24.64,24.61,24.64,20800.0,13.909,13.926,13.909,13.926,20800.0
2005-06-07 15:10:00,24.64,24.66,24.61,24.62,21600.0,13.926,13.9373,13.909,13.9147,21600.0
2005-06-07 15:15:00,24.62,24.65,24.62,24.63,19600.0,13.9147,13.9317,13.9147,13.9203,19600.0
2005-06-07 15:20:00,24.63,24.66,24.63,24.63,15200.0,13.9203,13.9373,13.9203,13.9203,15200.0
2005-06-07 15:25:00,24.62,24.64,24.61,24.64,16800.0,13.9147,13.926,13.909,13.926,16800.0
2005-06-07 15:30:00,24.62,24.62,24.54,24.58,38000.0,13.9147,13.9147,13.8695,13.8921,38000.0
2005-06-07 15:35:00,24.58,24.62,24.58,24.59,42000.0,13.8921,13.9147,13.8921,13.8977,42000.0
2005-06-07 15:40:00,24.59,24.59,24.57,24.58,20400.0,13.8977,13.8977,13.8864,13.8921,20400.0
2005-06-07 15:45:00,24.59,24.59,24.56,24.57,40400.0,13.8977,13.8977,13.8808,13.8864,40400.0
2005-06-07 15:50:00,24.56,24.57,24.55,24.56,21200.0,13.8808,13.8864,13.8751,13.8808,21200.0
2005-06-07 15:55:00,24.56,24.58,24.55,24.57,27600.0,13.8808,13.8921,13.8751,13.8864,27600.0
2005-06-08 09:30:00,24.66,24.7,24.66,24.7,22800.0,13.9416,13.9642,13.9416,13.9642,22800.0
2005-06-08 09:35:00,24.71,24.72,24.65,24.65,16800.0,13.9699,13.9755,13.936,13.936,16800.0
2005-06-08 09:40:00,24.64,24.64,24.62,24.63,9600.0,13.9303,13.9303,13.919,13.9247,9600.0
2005-06-08 09:45:00,24.63,24.66,24.61,24.66,18400.0,13.9247,13.9416,13.9134,13.9416,18400.0
2005-06-08 09:50:00,24.65,24.65,24.63,24.63,6400.0,13.936,13.936,13.9247,13.9247,6400.0
2005-06-08 09:55:00,24.62,24.62,24.59,24.6,4800.0,13.919,13.919,13.902,13.9077,4800.0
2005-06-08 10:00:00,24.6,24.6,24.58,24.59,13200.0,13.9077,13.9077,13.8964,13.902,13200.0
2005-06-08 10:05:00,24.6,24.61,24.6,24.6,7600.0,13.9077,13.9134,13.9077,13.9077,7600.0
2005-06-08 10:10:00,24.6,24.6,24.56,24.58,11200.0,13.9077,13.9077,13.8851,13.8964,11200.0
2005-06-08 10:15:00,24.58,24.58,24.57,24.58,6000.0,13.8964,13.8964,13.8907,13.8964,6000.0
2005-06-08 10:20:00,24.58,24.59,24.58,24.58,8400.0,13.8964,13.902,13.8964,13.8964,8400.0
2005-06-08 10:25:00,24.58,24.58,24.57,24.57,3200.0,13.8964,13.8964,13.8907,13.8907,3200.0
2005-06-08 10:30:00,24.56,24.57,24.52,24.53,26800.0,13.8851,13.8907,13.8625,13.8681,26800.0
2005-06-08 10:35:00,24.53,24.54,24.49,24.52,27200.0,13.8681,13.8738,13.8455,13.8625,27200.0
2005-06-08 10:40:00,24.52,24.54,24.49,24.49,22000.0,13.8625,13.8738,13.8455,13.8455,22000.0
2005-06-08 10:45:00,24.5,24.55,24.5,24.52,37200.0,13.8512,13.8794,13.8512,13.8625,37200.0
2005-06-08 10:50:00,24.52,24.52,24.5,24.5,8000.0,13.8625,13.8625,13.8512,13.8512,8000.0
2005-06-08 10:55:00,24.51,24.52,24.5,24.51,12800.0,13.8568,13.8625,13.8512,13.8568,12800.0
2005-06-08 11:00:00,24.51,24.52,24.51,24.51,2000.0,13.8568,13.8625,13.8568,13.8568,2000.0
2005-06-08 11:05:00,24.51,24.51,24.49,24.49,26000.0,13.8568,13.8568,13.8455,13.8455,26000.0
2005-06-08 11:10:00,24.49,24.52,24.49,24.51,15600.0,13.8455,13.8625,13.8455,13.8568,15600.0
2005-06-08 11:15:00,24.5,24.52,24.5,24.5,8400.0,13.8512,13.8625,13.8512,13.8512,8400.0
2005-06-08 11:20:00,24.5,24.5,24.5,24.5,5600.0,13.8512,13.8512,13.8512,13.8512,5600.0
2005-06-08 11:25:00,24.5,24.5,24.49,24.49,14000.0,13.8512,13.8512,13.8455,13.8455,14000.0
2005-06-08 11:30:00,24.49,24.5,24.49,24.49,11600.0,13.8455,13.8512,13.8455,13.8455,11600.0
2005-06-08 11:35:00,24.49,24.5,24.48,24.48,8000.0,13.8455,13.8512,13.8399,13.8399,8000.0
2005-06-08 11:40:00,24.48,24.49,24.46,24.48,14400.0,13.8399,13.8455,13.8285,13.8399,14400.0
2005-06-08 11:45:00,24.47,24.48,24.47,24.48,14800.0,13.8342,13.8399,13.8342,13.8399,14800.0
2005-06-08 11:50:00,24.47,24.47,24.45,24.45,7200.0,13.8342,13.8342,13.8229,13.8229,7200.0
2005-06-08 11:55:00,24.45,24.47,24.45,24.47,8400.0,13.8229,13.8342,13.8229,13.8342,8400.0
2005-06-08 12:00:00,24.47,24.48,24.46,24.46,6000.0,13.8342,13.8399,13.8285,13.8285,6000.0
2005-06-08 12:05:00,24.46,24.46,24.46,24.46,1200.0,13.8285,13.8285,13.8285,13.8285,1200.0
2005-06-08 12:10:00,24.46,24.48,24.46,24.47,10000.0,13.8285,13.8399,13.8285,13.8342,10000.0
2005-06-08 12:15:00,24.48,24.49,24.45,24.45,13600.0,13.8399,13.8455,13.8229,13.8229,13600.0
2005-06-08 12:20:00,24.46,24.48,24.46,24.48,12000.0,13.8285,13.8399,13.8285,13.8399,12000.0
2005-06-08 12:25:00,24.47,24.47,24.47,24.47,4000.0,13.8342,13.8342,13.8342,13.8342,4000.0
2005-06-08 12:30:00,24.47,24.47,24.46,24.46,10000.0,13.8342,13.8342,13.8285,13.8285,10000.0
2005-06-08 12:35:00,24.47,24.49,24.47,24.49,17600.0,13.8342,13.8455,13.8342,13.8455,17600.0
2005-06-08 12:40:00,24.49,24.49,24.49,24.49,3200.0,13.8455,13.8455,13.8455,13.8455,3200.0
2005-06-08 12:45:00,24.49,24.51,24.49,24.5,10800.0,13.8455,13.8568,13.8455,13.8512,10800.0
2005-06-08 12:50:00,24.51,24.51,24.5,24.51,8000.0,13.8568,13.8568,13.8512,13.8568,8000.0
2005-06-08 12:55:00,24.51,24.51,24.47,24.47,13600.0,13.8568,13.8568,13.8342,13.8342,13600.0
2005-06-08 13:00:00,24.46,24.46,24.45,24.46,10400.0,13.8285,13.8285,13.8229,13.8285,10400.0
2005-06-08 13:05:00,24.46,24.47,24.45,24.45,9200.0,13.8285,13.8342,13.8229,13.8229,9200.0
2005-06-08 13:10:00,24.45,24.45,24.44,24.45,13200.0,13.8229,13.8229,13.8172,13.8229,13200.0
2005-06-08 13:15:00,24.45,24.46,24.45,24.46,5600.0,13.8229,13.8285,13.8229,13.8285,5600.0
2005-06-08 13:20:00,24.46,24.46,24.44,24.45,6800.0,13.8285,13.8285,13.8172,13.8229,6800.0
2005-06-08 13:25:00,24.45,24.45,24.43,24.43,4000.0,13.8229,13.8229,13.8116,13.8116,4000.0
2005-06-08 13:30:00,24.43,24.43,24.41,24.42,13600.0,13.8116,13.8116,13.8003,13.8059,13600.0
2005-06-08 13:35:00,24.42,24.42,24.41,24.42,12000.0,13.8059,13.8059,13.8003,13.8059,12000.0
2005-06-08 13:40:00,24.42,24.42,24.42,24.42,400.0,13.8059,13.8059,13.8059,13.8059,400.0
2005-06-08 13:45:00,24.41,24.41,24.36,24.37,24400.0,13.8003,13.8003,13.772,13.7777,24400.0
2005-06-08 13:50:00,24.37,24.37,24.32,24.32,18800.0,13.7777,13.7777,13.7494,13.7494,18800.0
2005-06-08 13:55:00,24.31,24.33,24.3,24.33,40400.0,13.7437,13.7551,13.7381,13.7551,40400.0
2005-06-08 14:00:00,24.33,24.33,24.32,24.32,22400.0,13.7551,13.7551,13.7494,13.7494,22400.0
2005-06-08 14:05:00,24.31,24.32,24.29,24.29,20800.0,13.7437,13.7494,13.7324,13.7324,20800.0
2005-06-08 14:10:00,24.29,24.3,24.28,24.3,30400.0,13.7324,13.7381,13.7268,13.7381,30400.0
2005-06-08 14:15:00,24.31,24.31,24.29,24.29,25600.0,13.7437,13.7437,13.7324,13.7324,25600.0
2005-06-08 14:20:00,24.29,24.31,24.29,24.31,17600.0,13.7324,13.7437,13.7324,13.7437,17600.0
2005-06-08 14:25:00,24.31,24.33,24.31,24.32,22000.0,13.7437,13.7551,13.7437,13.7494,22000.0
2005-06-08 14:30:00,24.32,24.32,24.28,24.29,20800.0,13.7494,13.7494,13.7268,13.7324,20800.0
2005-06-08 14:35:00,24.29,24.29,24.28,24.29,15600.0,13.7324,13.7324,13.7268,13.7324,15600.0
2005-06-08 14:40:00,24.29,24.31,24.29,24.3,27600.0,13.7324,13.7437,13.7324,13.7381,27600.0
2005-06-08 14:45:00,24.3,24.31,24.28,24.3,14000.0,13.7381,13.7437,13.7268,13.7381,14000.0
2005-06-08 14:50:00,24.29,24.31,24.27,24.27,17200.0,13.7324,13.7437,13.7211,13.7211,17200.0
2005-06-08 14:55:00,24.27,24.27,24.25,24.27,22800.0,13.7211,13.7211,13.7098,13.7211,22800.0
2005-06-08 15:00:00,24.26,24.28,24.26,24.26,16000.0,13.7155,13.7268,13.7155,13.7155,16000.0
2005-06-08 15:05:00,24.26,24.28,24.26,24.27,10400.0,13.7155,13.7268,13.7155,13.7211,10400.0
2005-06-08 15:10:00,24.27,24.3,24.27,24.29,14000.0,13.7211,13.7381,13.7211,13.7324,14000.0
2005-06-08 15:15:00,24.28,24.28,24.27,24.28,10000.0,13.7268,13.7268,13.7211,13.7268,10000.0
2005-06-08 15:20:00,24.28,24.28,24.27,24.27,26400.0,13.7268,13.7268,13.7211,13.7211,26400.0
2005-06-08 15:25:00,24.27,24.28,24.26,24.26,13200.0,13.7211,13.7268,13.7155,13.7155,13200.0
2005-06-08 15:30:00,24.26,24.27,24.25,24.25,30000.0,13.7155,13.7211,13.7098,13.7098,30000.0
2005-06-08 15:35:00,24.25,24.25,24.24,24.25,26800.0,13.7098,13.7098,13.7042,13.7098,26800.0
2005-06-08 15:40:00,24.25,24.25,24.23,24.23,44000.0,13.7098,13.7098,13.6985,13.6985,44000.0
2005-06-08 15:45:00,24.24,24.26,24.24,24.25,28800.0,13.7042,13.7155,13.7042,13.7098,28800.0
2005-06-08 15:50:00,24.26,24.27,24.26,24.27,56400.0,13.7155,13.7211,13.7155,13.7211,56400.0
2005-06-08 15:55:00,24.27,24.27,24.24,24.24,104000.0,13.7211,13.7211,13.7042,13.7042,104000.0
2005-06-09 09:30:00,24.3,24.34,24.3,24.33,71600.0,13.7381,13.7607,13.7381,13.7551,71600.0
2005-06-09 09:35:00,24.31,24.31,24.19,24.22,55200.0,13.7437,13.7437,13.6759,13.6929,55200.0
2005-06-09 09:40:00,24.22,24.27,24.22,24.27,29200.0,13.6929,13.7211,13.6929,13.7211,29200.0
2005-06-09 09:45:00,24.27,24.33,24.27,24.29,47600.0,13.7211,13.7551,13.7211,13.7324,47600.0
2005-06-09 09:50:00,24.29,24.29,24.27,24.27,22800.0,13.7324,13.7324,13.7211,13.7211,22800.0
2005-06-09 09:55:00,24.27,24.3,24.27,24.3,33200.0,13.7211,13.7381,13.7211,13.7381,33200.0
2005-06-09 10:00:00,24.3,24.32,24.3,24.32,44800.0,13.7381,13.7494,13.7381,13.7494,44800.0
2005-06-09 10:05:00,24.32,24.39,24.32,24.38,81600.0,13.7494,13.789,13.7494,13.7833,81600.0
2005-06-09 10:10:00,24.38,24.38,24.29,24.29,60400.0,13.7833,13.7833,13.7324,13.7324,60400.0
2005-06-09 10:15:00,24.31,24.34,24.29,24.33,32800.0,13.7437,13.7607,13.7324,13.7551,32800.0
2005-06-09 10:20:00,24.33,24.34,24.33,24.34,20800.0,13.7551,13.7607,13.7551,13.7607,20800.0
2005-06-09 10:25:00,24.34,24.38,24.33,24.38,17600.0,13.7607,13.7833,13.7551,13.7833,17600.0
2005-06-09 10:30:00,24.38,24.4,24.37,24.39,52800.0,13.7833,13.7946,13.7777,13.789,52800.0
2005-06-09 10:35:00,24.39,24.39,24.37,24.38,26400.0,13.789,13.789,13.7777,13.7833,26400.0
2005-06-09 10:40:00,24.38,24.38,24.35,24.37,45200.0,13.7833,13.7833,13.7664,13.7777,45200.0
2005-06-09 10:45:00,24.37,24.37,24.36,24.37,22000.0,13.7777,13.7777,13.772,13.7777,22000.0
2005-06-09 10:50:00,24.37,24.39,24.37,24.38,60800.0,13.7777,13.789,13.7777,13.7833,60800.0
2005-06-09 10:55:00,24.38,24.41,24.38,24.41,34400.0,13.7833,13.8003,13.7833,13.8003,34400.0
2005-06-09 11:00:00,24.42,24.44,24.42,24.44,37600.0,13.8059,13.8172,13.8059,13.8172,37600.0
2005-06-09 11:05:00,24.43,24.43,24.43,24.43,22000.0,13.8116,13.8116,13.8116,13.8116,22000.0
2005-06-09 11:10:00,24.43,24.43,24.41,24.42,15600.0,13.8116,13.8116,13.8003,13.8059,15600.0
2005-06-09 11:15:00,24.42,24.42,24.41,24.41,25200.0,13.8059,13.8059,13.8003,13.8003,25200.0
2005-06-09 11:20:00,24.41,24.42,24.41,24.42,40800.0,13.8003,13.8059,13.8003,13.8059,40800.0
2005-06-09 11:25:00,24.42,24.42,24.41,24.41,16400.0,13.8059,13.8059,13.8003,13.8003,16400.0
2005-06-09 11:30:00,24.41,24.43,24.41,24.42,65200.0,13.8003,13.8116,13.8003,13.8059,65200.0
2005-06-09 11:35:00,24.42,24.49,24.42,24.49,55200.0,13.8059,13.8455,13.8059,13.8455,55200.0
2005-06-09 11:40:00,24.49,24.53,24.48,24.48,73600.0,13.8455,13.8681,13.8399,13.8399,73600.0
2005-06-09 11:45:00,24.48,24.53,24.48,24.51,37200.0,13.8399,13.8681,13.8399,13.8568,37200.0
2005-06-09 11:50:00,24.51,24.52,24.5,24.52,34800.0,13.8568,13.8625,13.8512,13.8625,34800.0
2005-06-09 11:55:00,24.51,24.54,24.5,24.5,40000.0,13.8568,13.8738,13.8512,13.8512,40000.0
2005-06-09 12:00:00,24.5,24.55,24.5,24.54,33200.0,13.8512,13.8794,13.8512,13.8738,33200.0
2005-06-09 12:05:00,24.54,24.54,24.48,24.5,40000.0,13.8738,13.8738,13.8399,13.8512,40000.0
2005-06-09 12:10:00,24.5,24.54,24.5,24.54,16000.0,13.8512,13.8738,13.8512,13.8738,16000.0
2005-06-09 12:15:00,24.54,24.55,24.53,24.54,27600.0,13.8738,13.8794,13.8681,13.8738,27600.0
2005-06-09 12:20:00,24.54,24.57,24.54,24.57,17200.0,13.8738,13.8907,13.8738,13.8907,17200.0
2005-06-09 12:25:00,24.58,24.65,24.58,24.63,43600.0,13.8964,13.936,13.8964,13.9247,43600.0
2005-06-09 12:30:00,24.63,24.64,24.62,24.64,18800.0,13.9247,13.9303,13.919,13.9303,18800.0
2005-06-09 12:35:00,24.64,24.64,24.62,24.63,30000.0,13.9303,13.9303,13.919,13.9247,30000.0
2005-06-09 12:40:00,24.63,24.63,24.61,24.61,19600.0,13.9247,13.9247,13.9134,13.9134,19600.0
2005-06-09 12:45:00,24.63,24.65,24.63,24.63,15600.0,13.9247,13.936,13.9247,13.9247,15600.0
2005-06-09 12:50:00,24.63,24.64,24.63,24.64,32800.0,13.9247,13.9303,13.9247,13.9303,32800.0
2005-06-09 12:55:00,24.64,24.64,24.61,24.61,34000.0,13.9303,13.9303,13.9134,13.9134,34000.0
2005-06-09 13:00:00,24.61,24.62,24.6,24.61,19200.0,13.9134,13.919,13.9077,13.9134,19200.0
2005-06-09 13:05:00,24.61,24.63,24.61,24.61,33200.0,13.9134,13.9247,13.9134,13.9134,33200.0
2005-06-09 13:10:00,24.61,24.63,24.61,24.61,32000.0,13.9134,13.9247,13.9134,13.9134,32000.0
2005-06-09 13:15:00,24.61,24.61,24.56,24.56,30800.0,13.9134,13.9134,13.8851,13.8851,30800.0
2005-06-09 13:20:00,24.56,24.56,24.51,24.53,36400.0,13.8851,13.8851,13.8568,13.8681,36400.0
2005-06-09 13:25:00,24.53,24.54,24.53,24.54,11200.0,13.8681,13.8738,13.8681,13.8738,11200.0
2005-06-09 13:30:00,24.54,24.55,24.54,24.55,18800.0,13.8738,13.8794,13.8738,13.8794,18800.0
2005-06-09 13:35:00,24.55,24.58,24.55,24.57,18400.0,13.8794,13.8964,13.8794,13.8907,18400.0
2005-06-09 13:40:00,24.57,24.57,24.56,24.57,14800.0,13.8907,13.8907,13.8851,13.8907,14800.0
2005-06-09 13:45:00,24.57,24.57,24.56,24.56,6000.0,13.8907,13.8907,13.8851,13.8851,6000.0
2005-06-09 13:50:00,24.56,24.56,24.55,24.56,18400.0,13.8851,13.8851,13.8794,13.8851,18400.0
2005-06-09 13:55:00,24.56,24.57,24.56,24.57,24400.0,13.8851,13.8907,13.8851,13.8907,24400.0
2005-06-09 14:00:00,24.57,24.57,24.51,24.52,30800.0,13.8907,13.8907,13.8568,13.8625,30800.0
2005-06-09 14:05:00,24.52,24.53,24.52,24.52,33200.0,13.8625,13.8681,13.8625,13.8625,33200.0
2005-06-09 14:10:00,24.5,24.51,24.49,24.5,42400.0,13.8512,13.8568,13.8455,13.8512,42400.0
2005-06-09 14:15:00,24.51,24.51,24.5,24.5,14000.0,13.8568,13.8568,13.8512,13.8512,14000.0
2005-06-09 14:20:00,24.5,24.5,24.49,24.49,10000.0,13.8512,13.8512,13.8455,13.8455,10000.0
2005-06-09 14:25:00,24.48,24.49,24.46,24.46,18800.0,13.8399,13.8455,13.8285,13.8285,18800.0
2005-06-09 14:30:00,24.46,24.48,24.44,24.48,34000.0,13.8285,13.8399,13.8172,13.8399,34000.0
2005-06-09 14:35:00,24.48,24.48,24.44,24.45,15600.0,13.8399,13.8399,13.8172,13.8229,15600.0
2005-06-09 14:40:00,24.45,24.48,24.45,24.47,24400.0,13.8229,13.8399,13.8229,13.8342,24400.0
2005-06-09 14:45:00,24.47,24.48,24.47,24.47,28000.0,13.8342,13.8399,13.8342,13.8342,28000.0
2005-06-09 14:50:00,24.47,24.48,24.46,24.47,8400.0,13.8342,13.8399,13.8285,13.8342,8400.0
2005-06-09 14:55:00,24.48,24.48,24.47,24.47,11600.0,13.8399,13.8399,13.8342,13.8342,11600.0
2005-06-09 15:00:00,24.47,24.5,24.46,24.5,20000.0,13.8342,13.8512,13.8285,13.8512,20000.0
2005-06-09 15:05:00,24.52,24.52,24.47,24.48,21600.0,13.8625,13.8625,13.8342,13.8399,21600.0
2005-06-09 15:10:00,24.48,24.5,24.48,24.5,18400.0,13.8399,13.8512,13.8399,13.8512,18400.0
2005-06-09 15:15:00,24.5,24.5,24.49,24.5,34400.0,13.8512,13.8512,13.8455,13.8512,34400.0
2005-06-09 15:20:00,24.49,24.49,24.49,24.49,24400.0,13.8455,13.8455,13.8455,13.8455,24400.0
2005-06-09 15:25:00,24.5,24.5,24.49,24.49,15600.0,13.8512,13.8512,13.8455,13.8455,15600.0
2005-06-09 15:30:00,24.49,24.53,24.49,24.53,34400.0,13.8455,13.8681,13.8455,13.8681,34400.0
2005-06-09 15:35:00,24.54,24.54,24.53,24.54,36800.0,13.8738,13.8738,13.8681,13.8738,36800.0
2005-06-09 15:40:00,24.54,24.56,24.54,24.56,40800.0,13.8738,13.8851,13.8738,13.8851,40800.0
2005-06-09 15:45:00,24.56,24.57,24.56,24.57,44000.0,13.8851,13.8907,13.8851,13.8907,44000.0
2005-06-09 15:50:00,24.58,24.59,24.58,24.58,28000.0,13.8964,13.902,13.8964,13.8964,28000.0
2005-06-09 15:55:00,24.59,24.62,24.59,24.59,37600.0,13.902,13.919,13.902,13.902,37600.0
2005-06-10 09:30:00,24.61,24.61,24.52,24.53,35200.0,13.9134,13.9134,13.8625,13.8681,35200.0
2005-06-10 09:35:00,24.49,24.53,24.49,24.53,12400.0,13.8455,13.8681,13.8455,13.8681,12400.0
2005-06-10 09:40:00,24.53,24.57,24.51,24.57,17600.0,13.8681,13.8907,13.8568,13.8907,17600.0
2005-06-10 09:45:00,24.59,24.59,24.53,24.54,13600.0,13.902,13.902,13.8681,13.8738,13600.0
2005-06-10 09:50:00,24.57,24.58,24.54,24.54,12000.0,13.8907,13.8964,13.8738,13.8738,12000.0
2005-06-10 09:55:00,24.51,24.53,24.51,24.52,13200.0,13.8568,13.8681,13.8568,13.8625,13200.0
2005-06-10 10:00:00,24.51,24.52,24.51,24.51,10800.0,13.8568,13.8625,13.8568,13.8568,10800.0
2005-06-10 10:05:00,24.51,24.54,24.5,24.53,20800.0,13.8568,13.8738,13.8512,13.8681,20800.0
2005-06-10 10:10:00,24.53,24.54,24.53,24.53,35600.0,13.8681,13.8738,13.8681,13.8681,35600.0
2005-06-10 10:15:00,24.53,24.53,24.51,24.51,22000.0,13.8681,13.8681,13.8568,13.8568,22000.0
2005-06-10 10:20:00,24.5,24.51,24.48,24.51,28000.0,13.8512,13.8568,13.8399,13.8568,28000.0
2005-06-10 10:25:00,24.51,24.52,24.51,24.52,6800.0,13.8568,13.8625,13.8568,13.8625,6800.0
2005-06-10 10:30:00,24.52,24.52,24.5,24.51,20800.0,13.8625,13.8625,13.8512,13.8568,20800.0
2005-06-10 10:35:00,24.52,24.52,24.5,24.5,8800.0,13.8625,13.8625,13.8512,13.8512,8800.0
2005-06-10 10:40:00,24.5,24.53,24.5,24.52,42800.0,13.8512,13.8681,13.8512,13.8625,42800.0
2005-06-10 10:45:00,24.52,24.52,24.5,24.5,10800.0,13.8625,13.8625,13.8512,13.8512,10800.0
2005-06-10 10:50:00,24.49,24.5,24.49,24.49,18000.0,13.8455,13.8512,13.8455,13.8455,18000.0
2005-06-10 10:55:00,24.48,24.49,24.47,24.49,16800.0,13.8399,13.8455,13.8342,13.8455,16800.0
2005-06-10 11:00:00,24.49,24.49,24.47,24.47,8800.0,13.8455,13.8455,13.8342,13.8342,8800.0
2005-06-10 11:05:00,24.48,24.48,24.47,24.47,13600.0,13.8399,13.8399,13.8342,13.8342,13600.0
2005-06-10 11:10:00,24.47,24.47,24.47,24.47,3600.0,13.8342,13.8342,13.8342,13.8342,3600.0
2005-06-10 11:15:00,24.47,24.48,24.47,24.47,17200.0,13.8342,13.8399,13.8342,13.8342,17200.0
2005-06-10 11:20:00,24.47,24.49,24.46,24.49,21600.0,13.8342,13.8455,13.8285,13.8455,21600.0
2005-06-10 11:25:00,24.49,24.5,24.48,24.48,7600.0,13.8455,13.8512,13.8399,13.8399,7600.0
2005-06-10 11:30:00,24.49,24.49,24.48,24.48,14400.0,13.8455,13.8455,13.8399,13.8399,14400.0
2005-06-10 11:35:00,24.48,24.48,24.45,24.45,16000.0,13.8399,13.8399,13.8229,13.8229,16000.0
2005-06-10 11:40:00,24.46,24.47,24.45,24.45,14800.0,13.8285,13.8342,13.8229,13.8229,14800.0
2005-06-10 11:45:00,24.45,24.45,24.45,24.45,400.0,13.8229,13.8229,13.8229,13.8229,400.0
2005-06-10 11:50:00,24.45,24.49,24.45,24.49,14400.0,13.8229,13.8455,13.8229,13.8455,14400.0
2005-06-10 11:55:00,24.47,24.47,24.42,24.43,58000.0,13.8342,13.8342,13.8059,13.8116,58000.0
2005-06-10 12:00:00,24.43,24.43,24.43,24.43,5600.0,13.8116,13.8116,13.8116,13.8116,5600.0
2005-06-10 12:05:00,24.42,24.42,24.39,24.39,7200.0,13.8059,13.8059,13.789,13.789,7200.0
2005-06-10 12:10:00,24.39,24.39,24.38,24.38,4800.0,13.789,13.789,13.7833,13.7833,4800.0
2005-06-10 12:15:00,24.38,24.4,24.36,24.36,31600.0,13.7833,13.7946,13.772,13.772,31600.0
2005-06-10 12:20:00,24.36,24.37,24.36,24.37,10800.0,13.772,13.7777,13.772,13.7777,10800.0
2005-06-10 12:25:00,24.36,24.36,24.33,24.34,10000.0,13.772,13.772,13.7551,13.7607,10000.0
2005-06-10 12:30:00,24.33,24.35,24.33,24.35,5200.0,13.7551,13.7664,13.7551,13.7664,5200.0
2005-06-10 12:35:00,24.34,24.35,24.33,24.33,6800.0,13.7607,13.7664,13.7551,13.7551,6800.0
2005-06-10 12:40:00,24.32,24.34,24.32,24.34,9200.0,13.7494,13.7607,13.7494,13.7607,9200.0
2005-06-10 12:45:00,24.34,24.34,24.33,24.33,800.0,13.7607,13.7607,13.7551,13.7551,800.0
2005-06-10 12:50:00,24.32,24.33,24.32,24.33,3600.0,13.7494,13.7551,13.7494,13.7551,3600.0
2005-06-10 12:55:00,24.32,24.33,24.32,24.33,10800.0,13.7494,13.7551,13.7494,13.7551,10800.0
2005-06-10 13:00:00,24.32,24.34,24.32,24.34,13600.0,13.7494,13.7607,13.7494,13.7607,13600.0
2005-06-10 13:05:00,24.34,24.34,24.32,24.33,18000.0,13.7607,13.7607,13.7494,13.7551,18000.0
2005-06-10 13:10:00,24.33,24.36,24.32,24.36,12000.0,13.7551,13.772,13.7494,13.772,12000.0
2005-06-10 13:15:00,24.36,24.36,24.35,24.36,13600.0,13.772,13.772,13.7664,13.772,13600.0
2005-06-10 13:20:00,24.36,24.36,24.36,24.36,5600.0,13.772,13.772,13.772,13.772,5600.0
2005-06-10 13:25:00,24.36,24.37,24.36,24.36,9200.0,13.772,13.7777,13.772,13.772,9200.0
2005-06-10 13:30:00,24.36,24.36,24.36,24.36,6400.0,13.772,13.772,13.772,13.772,6400.0
2005-06-10 13:35:00,24.36,24.4,24.36,24.38,12000.0,13.772,13.7946,13.772,13.7833,12000.0
2005-06-10 13:40:00,24.39,24.41,24.39,24.41,12800.0,13.789,13.8003,13.789,13.8003,12800.0
2005-06-10 13:45:00,24.41,24.43,24.41,24.43,29600.0,13.8003,13.8116,13.8003,13.8116,29600.0
2005-06-10 13:50:00,24.43,24.43,24.38,24.39,7600.0,13.8116,13.8116,13.7833,13.789,7600.0
2005-06-10 13:55:00,24.39,24.41,24.39,24.39,4400.0,13.789,13.8003,13.789,13.789,4400.0
2005-06-10 14:00:00,24.39,24.4,24.39,24.4,7600.0,13.789,13.7946,13.789,13.7946,7600.0
2005-06-10 14:05:00,24.4,24.4,24.36,24.39,26000.0,13.7946,13.7946,13.772,13.789,26000.0
2005-06-10 14:10:00,24.4,24.42,24.39,24.41,28800.0,13.7946,13.8059,13.789,13.8003,28800.0
2005-06-10 14:15:00,24.41,24.41,24.38,24.38,11200.0,13.8003,13.8003,13.7833,13.7833,11200.0
2005-06-10 14:20:00,24.39,24.39,24.38,24.39,4000.0,13.789,13.789,13.7833,13.789,4000.0
2005-06-10 14:25:00,24.39,24.4,24.38,24.4,14000.0,13.789,13.7946,13.7833,13.7946,14000.0
2005-06-10 14:30:00,24.4,24.41,24.4,24.41,7600.0,13.7946,13.8003,13.7946,13.8003,7600.0
2005-06-10 14:35:00,24.41,24.41,24.37,24.37,8000.0,13.8003,13.8003,13.7777,13.7777,8000.0
2005-06-10 14:40:00,24.38,24.38,24.36,24.36,25600.0,13.7833,13.7833,13.772,13.772,25600.0
2005-06-10 14:45:00,24.36,24.36,24.35,24.35,9600.0,13.772,13.772,13.7664,13.7664,9600.0
2005-06-10 14:50:00,24.35,24.36,24.33,24.36,14000.0,13.7664,13.772,13.7551,13.772,14000.0
2005-06-10 14:55:00,24.36,24.37,24.36,24.36,10000.0,13.772,13.7777,13.772,13.772,10000.0
2005-06-10 15:00:00,24.36,24.43,24.36,24.4,35200.0,13.772,13.8116,13.772,13.7946,35200.0
2005-06-10 15:05:00,24.4,24.42,24.39,24.41,16800.0,13.7946,13.8059,13.789,13.8003,16800.0
2005-06-10 15:10:00,24.41,24.46,24.41,24.44,8400.0,13.8003,13.8285,13.8003,13.8172,8400.0
2005-06-10 15:15:00,24.43,24.43,24.4,24.4,13200.0,13.8116,13.8116,13.7946,13.7946,13200.0
2005-06-10 15:20:00,24.4,24.45,24.4,24.44,7600.0,13.7946,13.8229,13.7946,13.8172,7600.0
2005-06-10 15:25:00,24.44,24.45,24.42,24.42,33600.0,13.8172,13.8229,13.8059,13.8059,33600.0
2005-06-10 15:30:00,24.41,24.43,24.41,24.43,9600.0,13.8003,13.8116,13.8003,13.8116,9600.0
2005-06-10 15:35:00,24.43,24.47,24.43,24.46,11200.0,13.8116,13.8342,13.8116,13.8285,11200.0
2005-06-10 15:40:00,24.46,24.46,24.43,24.43,8800.0,13.8285,13.8285,13.8116,13.8116,8800.0
2005-06-10 15:45:00,24.43,24.45,24.43,24.45,9200.0,13.8116,13.8229,13.8116,13.8229,9200.0
2005-06-10 15:50:00,24.45,24.48,24.45,24.48,22000.0,13.8229,13.8399,13.8229,13.8399,22000.0
2005-06-10 15:55:00,24.47,24.48,24.47,24.48,61200.0,13.8342,13.8399,13.8342,13.8399,61200.0
2005-06-13 09:30:00,24.38,24.38,24.36,24.36,28000.0,13.7833,13.7833,13.772,13.772,28000.0
2005-06-13 09:35:00,24.36,24.36,24.32,24.33,11200.0,13.772,13.772,13.7494,13.7551,11200.0
2005-06-13 09:40:00,24.33,24.34,24.29,24.34,23200.0,13.7551,13.7607,13.7324,13.7607,23200.0
2005-06-13 09:45:00,24.35,24.35,24.34,24.34,47200.0,13.7664,13.7664,13.7607,13.7607,47200.0
2005-06-13 09:50:00,24.34,24.36,24.33,24.36,11200.0,13.7607,13.772,13.7551,13.772,11200.0
2005-06-13 09:55:00,24.37,24.37,24.36,24.36,8800.0,13.7777,13.7777,13.772,13.772,8800.0
2005-06-13 10:00:00,24.36,24.37,24.35,24.37,22400.0,13.772,13.7777,13.7664,13.7777,22400.0
2005-06-13 10:05:00,24.37,24.37,24.36,24.36,52400.0,13.7777,13.7777,13.772,13.772,52400.0
2005-06-13 10:10:00,24.36,24.4,24.36,24.38,16400.0,13.772,13.7946,13.772,13.7833,16400.0
2005-06-13 10:15:00,24.4,24.42,24.4,24.42,22400.0,13.7946,13.8059,13.7946,13.8059,22400.0
2005-06-13 10:20:00,24.42,24.43,24.42,24.43,22800.0,13.8059,13.8116,13.8059,13.8116,22800.0
2005-06-13 10:25:00,24.43,24.45,24.42,24.42,12400.0,13.8116,13.8229,13.8059,13.8059,12400.0
2005-06-13 10:30:00,24.41,24.46,24.41,24.44,17200.0,13.8003,13.8285,13.8003,13.8172,17200.0
2005-06-13 10:35:00,24.43,24.47,24.43,24.47,28000.0,13.8116,13.8342,13.8116,13.8342,28000.0
2005-06-13 10:40:00,24.49,24.5,24.48,24.5,21600.0,13.8455,13.8512,13.8399,13.8512,21600.0
2005-06-13 10:45:00,24.5,24.51,24.49,24.5,15600.0,13.8512,13.8568,13.8455,13.8512,15600.0
2005-06-13 10:50:00,24.5,24.5,24.49,24.5,9200.0,13.8512,13.8512,13.8455,13.8512,9200.0
2005-06-13 10:55:00,24.5,24.52,24.5,24.52,15600.0,13.8512,13.8625,13.8512,13.8625,15600.0
2005-06-13 11:00:00,24.52,24.54,24.51,24.52,23600.0,13.8625,13.8738,13.8568,13.8625,23600.0
2005-06-13 11:05:00,24.52,24.6,24.52,24.6,24400.0,13.8625,13.9077,13.8625,13.9077,24400.0
2005-06-13 11:10:00,24.6,24.61,24.58,24.6,24400.0,13.9077,13.9134,13.8964,13.9077,24400.0
2005-06-13 11:15:00,24.59,24.6,24.59,24.6,9600.0,13.902,13.9077,13.902,13.9077,9600.0
2005-06-13 11:20:00,24.6,24.6,24.59,24.59,22400.0,13.9077,13.9077,13.902,13.902,22400.0
2005-06-13 11:25:00,24.59,24.63,24.59,24.63,20800.0,13.902,13.9247,13.902,13.9247,20800.0
2005-06-13 11:30:00,24.63,24.63,24.6,24.6,14800.0,13.9247,13.9247,13.9077,13.9077,14800.0
2005-06-13 11:35:00,24.6,24.61,24.6,24.61,14800.0,13.9077,13.9134,13.9077,13.9134,14800.0
2005-06-13 11:40:00,24.61,24.61,24.6,24.6,25200.0,13.9134,13.9134,13.9077,13.9077,25200.0
2005-06-13 11:45:00,24.6,24.61,24.6,24.61,12400.0,13.9077,13.9134,13.9077,13.9134,12400.0
2005-06-13 11:50:00,24.61,24.61,24.6,24.61,12000.0,13.9134,13.9134,13.9077,13.9134,12000.0
2005-06-13 11:55:00,24.61,24.61,24.61,24.61,11600.0,13.9134,13.9134,13.9134,13.9134,11600.0
2005-06-13 12:00:00,24.62,24.62,24.61,24.61,26000.0,13.919,13.919,13.9134,13.9134,26000.0
2005-06-13 12:05:00,24.6,24.6,24.59,24.6,10400.0,13.9077,13.9077,13.902,13.9077,10400.0
2005-06-13 12:10:00,24.59,24.6,24.59,24.6,16800.0,13.902,13.9077,13.902,13.9077,16800.0
2005-06-13 12:15:00,24.58,24.59,24.57,24.58,4400.0,13.8964,13.902,13.8907,13.8964,4400.0
2005-06-13 12:20:00,24.58,24.58,24.58,24.58,4800.0,13.8964,13.8964,13.8964,13.8964,4800.0
2005-06-13 12:25:00,24.59,24.6,24.58,24.6,10000.0,13.902,13.9077,13.8964,13.9077,10000.0
2005-06-13 12:30:00,24.6,24.61,24.6,24.6,16800.0,13.9077,13.9134,13.9077,13.9077,16800.0
2005-06-13 12:35:00,24.6,24.6,24.59,24.59,5600.0,13.9077,13.9077,13.902,13.902,5600.0
2005-06-13 12:40:00,24.58,24.59,24.55,24.59,24400.0,13.8964,13.902,13.8794,13.902,24400.0
2005-06-13 12:45:00,24.59,24.6,24.59,24.59,18400.0,13.902,13.9077,13.902,13.902,18400.0
2005-06-13 12:50:00,24.59,24.61,24.59,24.61,17200.0,13.902,13.9134,13.902,13.9134,17200.0
2005-06-13 12:55:00,24.6,24.6,24.59,24.59,14000.0,13.9077,13.9077,13.902,13.902,14000.0
2005-06-13 13:00:00,24.59,24.6,24.59,24.6,9600.0,13.902,13.9077,13.902,13.9077,9600.0
2005-06-13 13:05:00,24.6,24.6,24.58,24.58,18400.0,13.9077,13.9077,13.8964,13.8964,18400.0
2005-06-13 13:10:00,24.58,24.59,24.58,24.59,16000.0,13.8964,13.902,13.8964,13.902,16000.0
2005-06-13 13:15:00,24.59,24.6,24.59,24.59,14000.0,13.902,13.9077,13.902,13.902,14000.0
2005-06-13 13:20:00,24.59,24.61,24.59,24.6,12400.0,13.902,13.9134,13.902,13.9077,12400.0
2005-06-13 13:25:00,24.6,24.6,24.6,24.6,16800.0,13.9077,13.9077,13.9077,13.9077,16800.0
2005-06-13 13:30:00,24.6,24.6,24.59,24.59,14800.0,13.9077,13.9077,13.902,13.902,14800.0
2005-06-13 13:35:00,24.59,24.59,24.59,24.59,7200.0,13.902,13.902,13.902,13.902,7200.0
2005-06-13 13:40:00,24.58,24.59,24.58,24.58,16000.0,13.8964,13.902,13.8964,13.8964,16000.0
2005-06-13 13:45:00,24.58,24.59,24.54,24.55,19200.0,13.8964,13.902,13.8738,13.8794,19200.0
2005-06-13 13:50:00,24.54,24.54,24.51,24.53,24400.0,13.8738,13.8738,13.8568,13.8681,24400.0
2005-06-13 13:55:00,24.53,24.53,24.47,24.5,46800.0,13.8681,13.8681,13.8342,13.8512,46800.0
2005-06-13 14:00:00,24.5,24.5,24.46,24.47,33600.0,13.8512,13.8512,13.8285,13.8342,33600.0
2005-06-13 14:05:00,24.47,24.52,24.47,24.5,28400.0,13.8342,13.8625,13.8342,13.8512,28400.0
2005-06-13 14:10:00,24.5,24.5,24.48,24.48,20000.0,13.8512,13.8512,13.8399,13.8399,20000.0
2005-06-13 14:15:00,24.48,24.48,24.47,24.47,18400.0,13.8399,13.8399,13.8342,13.8342,18400.0
2005-06-13 14:20:00,24.47,24.48,24.47,24.47,36000.0,13.8342,13.8399,13.8342,13.8342,36000.0
2005-06-13 14:25:00,24.47,24.49,24.47,24.48,10800.0,13.8342,13.8455,13.8342,13.8399,10800.0
2005-06-13 14:30:00,24.48,24.48,24.44,24.45,21200.0,13.8399,13.8399,13.8172,13.8229,21200.0
2005-06-13 14:35:00,24.46,24.5,24.46,24.49,23200.0,13.8285,13.8512,13.8285,13.8455,23200.0
2005-06-13 14:40:00,24.48,24.48,24.48,24.48,11200.0,13.8399,13.8399,13.8399,13.8399,11200.0
2005-06-13 14:45:00,24.48,24.48,24.48,24.48,21200.0,13.8399,13.8399,13.8399,13.8399,21200.0
2005-06-13 14:50:00,24.49,24.51,24.49,24.5,22400.0,13.8455,13.8568,13.8455,13.8512,22400.0
2005-06-13 14:55:00,24.5,24.5,24.48,24.48,32000.0,13.8512,13.8512,13.8399,13.8399,32000.0
2005-06-13 15:00:00,24.47,24.48,24.42,24.42,30400.0,13.8342,13.8399,13.8059,13.8059,30400.0
2005-06-13 15:05:00,24.42,24.43,24.4,24.41,32000.0,13.8059,13.8116,13.7946,13.8003,32000.0
2005-06-13 15:10:00,24.41,24.41,24.41,24.41,2000.0,13.8003,13.8003,13.8003,13.8003,2000.0
2005-06-13 15:15:00,24.41,24.42,24.36,24.38,41200.0,13.8003,13.8059,13.772,13.7833,41200.0
2005-06-13 15:20:00,24.38,24.42,24.37,24.41,22400.0,13.7833,13.8059,13.7777,13.8003,22400.0
2005-06-13 15:25:00,24.42,24.43,24.41,24.43,38000.0,13.8059,13.8116,13.8003,13.8116,38000.0
2005-06-13 15:30:00,24.43,24.43,24.42,24.43,51200.0,13.8116,13.8116,13.8059,13.8116,51200.0
2005-06-13 15:35:00,24.43,24.45,24.42,24.45,20400.0,13.8116,13.8229,13.8059,13.8229,20400.0
2005-06-13 15:40:00,24.45,24.45,24.41,24.42,42800.0,13.8229,13.8229,13.8003,13.8059,42800.0
2005-06-13 15:45:00,24.41,24.43,24.41,24.43,10400.0,13.8003,13.8116,13.8003,13.8116,10400.0
2005-06-13 15:50:00,24.43,24.43,24.42,24.42,23600.0,13.8116,13.8116,13.8059,13.8059,23600.0
2005-06-13 15:55:00,24.42,24.44,24.41,24.44,30400.0,13.8059,13.8172,13.8003,13.8172,30400.0
2005-06-14 09:30:00,24.43,24.45,24.42,24.45,32400.0,13.8116,13.8229,13.8059,13.8229,32400.0
2005-06-14 09:35:00,24.45,24.47,24.42,24.47,49200.0,13.8229,13.8342,13.8059,13.8342,49200.0
2005-06-14 09:40:00,24.47,24.48,24.46,24.47,42400.0,13.8342,13.8399,13.8285,13.8342,42400.0
2005-06-14 09:45:00,24.47,24.5,24.47,24.48,20800.0,13.8342,13.8512,13.8342,13.8399,20800.0
2005-06-14 09:50:00,24.47,24.53,24.47,24.53,31200.0,13.8342,13.8681,13.8342,13.8681,31200.0
2005-06-14 09:55:00,24.53,24.55,24.53,24.55,42800.0,13.8681,13.8794,13.8681,13.8794,42800.0
2005-06-14 10:00:00,24.55,24.55,24.51,24.51,19200.0,13.8794,13.8794,13.8568,13.8568,19200.0
2005-06-14 10:05:00,24.51,24.52,24.5,24.5,39200.0,13.8568,13.8625,13.8512,13.8512,39200.0
2005-06-14 10:10:00,24.51,24.56,24.51,24.55,17200.0,13.8568,13.8851,13.8568,13.8794,17200.0
2005-06-14 10:15:00,24.55,24.56,24.53,24.53,29600.0,13.8794,13.8851,13.8681,13.8681,29600.0
2005-06-14 10:20:00,24.53,24.53,24.48,24.49,26400.0,13.8681,13.8681,13.8399,13.8455,26400.0
2005-06-14 10:25:00,24.49,24.5,24.48,24.49,12400.0,13.8455,13.8512,13.8399,13.8455,12400.0
2005-06-14 10:30:00,24.49,24.5,24.49,24.49,21200.0,13.8455,13.8512,13.8455,13.8455,21200.0
2005-06-14 10:35:00,24.49,24.5,24.49,24.5,16000.0,13.8455,13.8512,13.8455,13.8512,16000.0
2005-06-14 10:40:00,24.5,24.52,24.49,24.52,24000.0,13.8512,13.8625,13.8455,13.8625,24000.0
2005-06-14 10:45:00,24.52,24.53,24.51,24.53,10800.0,13.8625,13.8681,13.8568,13.8681,10800.0
2005-06-14 10:50:00,24.54,24.54,24.52,24.54,11200.0,13.8738,13.8738,13.8625,13.8738,11200.0
2005-06-14 10:55:00,24.54,24.54,24.52,24.53,14400.0,13.8738,13.8738,13.8625,13.8681,14400.0
2005-06-14 11:00:00,24.53,24.55,24.53,24.55,14800.0,13.8681,13.8794,13.8681,13.8794,14800.0
2005-06-14 11:05:00,24.54,24.54,24.54,24.54,11600.0,13.8738,13.8738,13.8738,13.8738,11600.0
2005-06-14 11:10:00,24.54,24.56,24.54,24.56,11200.0,13.8738,13.8851,13.8738,13.8851,11200.0
2005-06-14 11:15:00,24.56,24.56,24.55,24.56,8000.0,13.8851,13.8851,13.8794,13.8851,8000.0
2005-06-14 11:20:00,24.56,24.58,24.56,24.58,15200.0,13.8851,13.8964,13.8851,13.8964,15200.0
2005-06-14 11:25:00,24.58,24.59,24.56,24.56,25200.0,13.8964,13.902,13.8851,13.8851,25200.0
2005-06-14 11:30:00,24.56,24.59,24.56,24.59,17200.0,13.8851,13.902,13.8851,13.902,17200.0
2005-06-14 11:35:00,24.59,24.61,24.59,24.61,15200.0,13.902,13.9134,13.902,13.9134,15200.0
2005-06-14 11:40:00,24.61,24.63,24.61,24.61,25200.0,13.9134,13.9247,13.9134,13.9134,25200.0
2005-06-14 11:45:00,24.61,24.62,24.59,24.62,20000.0,13.9134,13.919,13.902,13.919,20000.0
2005-06-14 11:50:00,24.62,24.62,24.6,24.6,10000.0,13.919,13.919,13.9077,13.9077,10000.0
2005-06-14 11:55:00,24.6,24.63,24.6,24.62,20400.0,13.9077,13.9247,13.9077,13.919,20400.0
2005-06-14 12:00:00,24.62,24.63,24.62,24.63,27600.0,13.919,13.9247,13.919,13.9247,27600.0
2005-06-14 12:05:00,24.63,24.64,24.63,24.63,13200.0,13.9247,13.9303,13.9247,13.9247,13200.0
2005-06-14 12:10:00,24.63,24.63,24.63,24.63,8000.0,13.9247,13.9247,13.9247,13.9247,8000.0
2005-06-14 12:15:00,24.63,24.66,24.63,24.66,16000.0,13.9247,13.9416,13.9247,13.9416,16000.0
2005-06-14 12:20:00,24.66,24.66,24.65,24.65,19600.0,13.9416,13.9416,13.936,13.936,19600.0
2005-06-14 12:25:00,24.65,24.65,24.64,24.64,8000.0,13.936,13.936,13.9303,13.9303,8000.0
2005-06-14 12:30:00,24.64,24.65,24.64,24.65,22400.0,13.9303,13.936,13.9303,13.936,22400.0
2005-06-14 12:35:00,24.65,24.66,24.65,24.66,32800.0,13.936,13.9416,13.936,13.9416,32800.0
2005-06-14 12:40:00,24.66,24.67,24.65,24.66,16400.0,13.9416,13.9473,13.936,13.9416,16400.0
2005-06-14 12:45:00,24.65,24.66,24.64,24.66,12000.0,13.936,13.9416,13.9303,13.9416,12000.0
2005-06-14 12:50:00,24.67,24.67,24.67,24.67,10800.0,13.9473,13.9473,13.9473,13.9473,10800.0
2005-06-14 12:55:00,24.67,24.69,24.67,24.69,10800.0,13.9473,13.9586,13.9473,13.9586,10800.0
2005-06-14 13:00:00,24.69,24.7,24.68,24.68,22800.0,13.9586,13.9642,13.9529,13.9529,22800.0
2005-06-14 13:05:00,24.68,24.68,24.68,24.68,16000.0,13.9529,13.9529,13.9529,13.9529,16000.0
2005-06-14 13:10:00,24.68,24.68,24.67,24.67,22000.0,13.9529,13.9529,13.9473,13.9473,22000.0
2005-06-14 13:15:00,24.67,24.67,24.67,24.67,2000.0,13.9473,13.9473,13.9473,13.9473,2000.0
2005-06-14 13:20:00,24.67,24.69,24.67,24.69,19200.0,13.9473,13.9586,13.9473,13.9586,19200.0
2005-06-14 13:25:00,24.68,24.69,24.68,24.69,10000.0,13.9529,13.9586,13.9529,13.9586,10000.0
2005-06-14 13:30:00,24.69,24.7,24.69,24.7,20800.0,13.9586,13.9642,13.9586,13.9642,20800.0
2005-06-14 13:35:00,24.71,24.71,24.71,24.71,14800.0,13.9699,13.9699,13.9699,13.9699,14800.0
2005-06-14 13:40:00,24.71,24.72,24.71,24.72,20000.0,13.9699,13.9755,13.9699,13.9755,20000.0
2005-06-14 13:45:00,24.72,24.77,24.72,24.77,36400.0,13.9755,14.0038,13.9755,14.0038,36400.0
2005-06-14 13:50:00,24.77,24.77,24.75,24.75,36800.0,14.0038,14.0038,13.9925,13.9925,36800.0
2005-06-14 13:55:00,24.76,24.81,24.76,24.81,18400.0,13.9982,14.0264,13.9982,14.0264,18400.0
2005-06-14 14:00:00,24.84,24.84,24.82,24.84,39200.0,14.0434,14.0434,14.0321,14.0434,39200.0
2005-06-14 14:05:00,24.84,24.86,24.84,24.86,56000.0,14.0434,14.0547,14.0434,14.0547,56000.0
2005-06-14 14:10:00,24.86,24.87,24.83,24.84,67200.0,14.0547,14.0603,14.0377,14.0434,67200.0
2005-06-14 14:15:00,24.84,24.84,24.83,24.83,16800.0,14.0434,14.0434,14.0377,14.0377,16800.0
2005-06-14 14:20:00,24.82,24.84,24.81,24.81,35600.0,14.0321,14.0434,14.0264,14.0264,35600.0
2005-06-14 14:25:00,24.81,24.83,24.78,24.81,32800.0,14.0264,14.0377,14.0095,14.0264,32800.0
2005-06-14 14:30:00,24.81,24.82,24.79,24.82,27200.0,14.0264,14.0321,14.0151,14.0321,27200.0
2005-06-14 14:35:00,24.84,24.85,24.8,24.8,26800.0,14.0434,14.049,14.0208,14.0208,26800.0
2005-06-14 14:40:00,24.8,24.8,24.78,24.79,21600.0,14.0208,14.0208,14.0095,14.0151,21600.0
2005-06-14 14:45:00,24.79,24.82,24.78,24.78,30800.0,14.0151,14.0321,14.0095,14.0095,30800.0
2005-06-14 14:50:00,24.78,24.78,24.75,24.75,20800.0,14.0095,14.0095,13.9925,13.9925,20800.0
2005-06-14 14:55:00,24.75,24.8,24.75,24.8,22000.0,13.9925,14.0208,13.9925,14.0208,22000.0
2005-06-14 15:00:00,24.8,24.8,24.75,24.75,26000.0,14.0208,14.0208,13.9925,13.9925,26000.0
2005-06-14 15:05:00,24.76,24.79,24.76,24.78,25200.0,13.9982,14.0151,13.9982,14.0095,25200.0
2005-06-14 15:10:00,24.78,24.78,24.77,24.77,29600.0,14.0095,14.0095,14.0038,14.0038,29600.0
2005-06-14 15:15:00,24.76,24.78,24.76,24.78,39200.0,13.9982,14.0095,13.9982,14.0095,39200.0
2005-06-14 15:20:00,24.78,24.79,24.77,24.78,28800.0,14.0095,14.0151,14.0038,14.0095,28800.0
2005-06-14 15:25:00,24.78,24.78,24.75,24.77,52400.0,14.0095,14.0095,13.9925,14.0038,52400.0
2005-06-14 15:30:00,24.77,24.78,24.76,24.76,44400.0,14.0038,14.0095,13.9982,13.9982,44400.0
2005-06-14 15:35:00,24.76,24.78,24.76,24.77,24000.0,13.9982,14.0095,13.9982,14.0038,24000.0
2005-06-14 15:40:00,24.78,24.79,24.78,24.78,45600.0,14.0095,14.0151,14.0095,14.0095,45600.0
2005-06-14 15:45:00,24.78,24.82,24.78,24.82,52400.0,14.0095,14.0321,14.0095,14.0321,52400.0
2005-06-14 15:50:00,24.82,24.82,24.77,24.77,50000.0,14.0321,14.0321,14.0038,14.0038,50000.0
2005-06-14 15:55:00,24.77,24.82,24.77,24.82,46800.0,14.0038,14.0321,14.0038,14.0321,46800.0
2005-06-15 09:30:00,24.93,24.93,24.9,24.91,70400.0,14.0943,14.0943,14.0773,14.083,70400.0
2005-06-15 09:35:00,24.93,24.93,24.89,24.89,26800.0,14.0943,14.0943,14.0716,14.0716,26800.0
2005-06-15 09:40:00,24.89,24.89,24.8,24.84,24800.0,14.0716,14.0716,14.0208,14.0434,24800.0
2005-06-15 09:45:00,24.83,24.84,24.8,24.84,20400.0,14.0377,14.0434,14.0208,14.0434,20400.0
2005-06-15 09:50:00,24.83,24.83,24.78,24.78,21200.0,14.0377,14.0377,14.0095,14.0095,21200.0
2005-06-15 09:55:00,24.78,24.78,24.72,24.75,38800.0,14.0095,14.0095,13.9755,13.9925,38800.0
2005-06-15 10:00:00,24.77,24.77,24.75,24.76,31600.0,14.0038,14.0038,13.9925,13.9982,31600.0
2005-06-15 10:05:00,24.75,24.75,24.7,24.71,27200.0,13.9925,13.9925,13.9642,13.9699,27200.0
2005-06-15 10:10:00,24.7,24.7,24.66,24.67,22400.0,13.9642,13.9642,13.9416,13.9473,22400.0
2005-06-15 10:15:00,24.66,24.73,24.66,24.73,13600.0,13.9416,13.9812,13.9416,13.9812,13600.0
2005-06-15 10:20:00,24.72,24.72,24.65,24.65,8000.0,13.9755,13.9755,13.936,13.936,8000.0
2005-06-15 10:25:00,24.66,24.68,24.62,24.62,14800.0,13.9416,13.9529,13.919,13.919,14800.0
2005-06-15 10:30:00,24.62,24.64,24.55,24.55,51200.0,13.919,13.9303,13.8794,13.8794,51200.0
2005-06-15 10:35:00,24.54,24.58,24.51,24.53,48000.0,13.8738,13.8964,13.8568,13.8681,48000.0
2005-06-15 10:40:00,24.52,24.53,24.47,24.47,35600.0,13.8625,13.8681,13.8342,13.8342,35600.0
2005-06-15 10:45:00,24.47,24.48,24.46,24.47,46800.0,13.8342,13.8399,13.8285,13.8342,46800.0
2005-06-15 10:50:00,24.47,24.48,24.45,24.45,54000.0,13.8342,13.8399,13.8229,13.8229,54000.0
2005-06-15 10:55:00,24.46,24.47,24.45,24.46,15600.0,13.8285,13.8342,13.8229,13.8285,15600.0
2005-06-15 11:00:00,24.46,24.47,24.45,24.47,29200.0,13.8285,13.8342,13.8229,13.8342,29200.0
2005-06-15 11:05:00,24.47,24.52,24.47,24.51,162000.0,13.8342,13.8625,13.8342,13.8568,162000.0
2005-06-15 11:10:00,24.52,24.53,24.47,24.47,38800.0,13.8625,13.8681,13.8342,13.8342,38800.0
2005-06-15 11:15:00,24.48,24.51,24.48,24.48,16800.0,13.8399,13.8568,13.8399,13.8399,16800.0
2005-06-15 11:20:00,24.49,24.55,24.49,24.53,16800.0,13.8455,13.8794,13.8455,13.8681,16800.0
2005-06-15 11:25:00,24.51,24.52,24.49,24.52,17200.0,13.8568,13.8625,13.8455,13.8625,17200.0
2005-06-15 11:30:00,24.53,24.56,24.53,24.55,22000.0,13.8681,13.8851,13.8681,13.8794,22000.0
2005-06-15 11:35:00,24.55,24.56,24.54,24.55,16400.0,13.8794,13.8851,13.8738,13.8794,16400.0
2005-06-15 11:40:00,24.55,24.55,24.54,24.55,9600.0,13.8794,13.8794,13.8738,13.8794,9600.0
2005-06-15 11:45:00,24.55,24.55,24.53,24.54,22800.0,13.8794,13.8794,13.8681,13.8738,22800.0
2005-06-15 11:50:00,24.54,24.55,24.54,24.54,11600.0,13.8738,13.8794,13.8738,13.8738,11600.0
2005-06-15 11:55:00,24.53,24.53,24.52,24.52,16000.0,13.8681,13.8681,13.8625,13.8625,16000.0
2005-06-15 12:00:00,24.53,24.55,24.53,24.55,22000.0,13.8681,13.8794,13.8681,13.8794,22000.0
2005-06-15 12:05:00,24.55,24.55,24.54,24.54,13600.0,13.8794,13.8794,13.8738,13.8738,13600.0
2005-06-15 12:10:00,24.54,24.56,24.54,24.55,8400.0,13.8738,13.8851,13.8738,13.8794,8400.0
2005-06-15 12:15:00,24.56,24.58,24.56,24.57,9600.0,13.8851,13.8964,13.8851,13.8907,9600.0
2005-06-15 12:20:00,24.57,24.57,24.56,24.56,4800.0,13.8907,13.8907,13.8851,13.8851,4800.0
2005-06-15 12:25:00,24.56,24.56,24.55,24.55,4800.0,13.8851,13.8851,13.8794,13.8794,4800.0
2005-06-15 12:30:00,24.55,24.58,24.55,24.58,44000.0,13.8794,13.8964,13.8794,13.8964,44000.0
2005-06-15 12:35:00,24.58,24.58,24.58,24.58,2400.0,13.8964,13.8964,13.8964,13.8964,2400.0
2005-06-15 12:40:00,24.58,24.58,24.55,24.56,15600.0,13.8964,13.8964,13.8794,13.8851,15600.0
2005-06-15 12:45:00,24.56,24.57,24.56,24.56,16800.0,13.8851,13.8907,13.8851,13.8851,16800.0
2005-06-15 12:50:00,24.56,24.56,24.55,24.55,3200.0,13.8851,13.8851,13.8794,13.8794,3200.0
2005-06-15 12:55:00,24.55,24.55,24.55,24.55,8800.0,13.8794,13.8794,13.8794,13.8794,8800.0
2005-06-15 13:00:00,24.55,24.55,24.54,24.55,14000.0,13.8794,13.8794,13.8738,13.8794,14000.0
2005-06-15 13:05:00,24.55,24.57,24.55,24.57,21600.0,13.8794,13.8907,13.8794,13.8907,21600.0
2005-06-15 13:10:00,24.57,24.57,24.56,24.56,4800.0,13.8907,13.8907,13.8851,13.8851,4800.0
2005-06-15 13:15:00,24.56,24.56,24.56,24.56,7200.0,13.8851,13.8851,13.8851,13.8851,7200.0
2005-06-15 13:20:00,24.56,24.56,24.54,24.55,14000.0,13.8851,13.8851,13.8738,13.8794,14000.0
2005-06-15 13:25:00,24.55,24.55,24.55,24.55,12400.0,13.8794,13.8794,13.8794,13.8794,12400.0
2005-06-15 13:30:00,24.55,24.56,24.53,24.54,18400.0,13.8794,13.8851,13.8681,13.8738,18400.0
2005-06-15 13:35:00,24.53,24.56,24.53,24.56,10400.0,13.8681,13.8851,13.8681,13.8851,10400.0
2005-06-15 13:40:00,24.56,24.56,24.54,24.54,26400.0,13.8851,13.8851,13.8738,13.8738,26400.0
2005-06-15 13:45:00,24.54,24.57,24.54,24.54,33200.0,13.8738,13.8907,13.8738,13.8738,33200.0
2005-06-15 13:50:00,24.55,24.57,24.54,24.57,32000.0,13.8794,13.8907,13.8738,13.8907,32000.0
2005-06-15 13:55:00,24.57,24.61,24.57,24.6,25600.0,13.8907,13.9134,13.8907,13.9077,25600.0
2005-06-15 14:00:00,24.6,24.62,24.59,24.61,37600.0,13.9077,13.919,13.902,13.9134,37600.0
2005-06-15 14:05:00,24.61,24.61,24.59,24.61,20800.0,13.9134,13.9134,13.902,13.9134,20800.0
2005-06-15 14:10:00,24.62,24.65,24.62,24.64,18000.0,13.919,13.936,13.919,13.9303,18000.0
2005-06-15 14:15:00,24.64,24.71,24.64,24.71,37600.0,13.9303,13.9699,13.9303,13.9699,37600.0
2005-06-15 14:20:00,24.71,24.71,24.67,24.68,20800.0,13.9699,13.9699,13.9473,13.9529,20800.0
2005-06-15 14:25:00,24.68,24.72,24.68,24.7,18400.0,13.9529,13.9755,13.9529,13.9642,18400.0
2005-06-15 14:30:00,24.7,24.71,24.69,24.7,6400.0,13.9642,13.9699,13.9586,13.9642,6400.0
2005-06-15 14:35:00,24.7,24.72,24.7,24.71,13600.0,13.9642,13.9755,13.9642,13.9699,13600.0
2005-06-15 14:40:00,24.71,24.73,24.71,24.72,28400.0,13.9699,13.9812,13.9699,13.9755,28400.0
2005-06-15 14:45:00,24.72,24.74,24.72,24.74,44800.0,13.9755,13.9868,13.9755,13.9868,44800.0
2005-06-15 14:50:00,24.74,24.78,24.74,24.75,41200.0,13.9868,14.0095,13.9868,13.9925,41200.0
2005-06-15 14:55:00,24.73,24.74,24.73,24.73,20000.0,13.9812,13.9868,13.9812,13.9812,20000.0
2005-06-15 15:00:00,24.74,24.75,24.73,24.73,13600.0,13.9868,13.9925,13.9812,13.9812,13600.0
2005-06-15 15:05:00,24.73,24.75,24.71,24.73,82000.0,13.9812,13.9925,13.9699,13.9812,82000.0
2005-06-15 15:10:00,24.73,24.75,24.73,24.74,15200.0,13.9812,13.9925,13.9812,13.9868,15200.0
2005-06-15 15:15:00,24.74,24.76,24.74,24.75,13200.0,13.9868,13.9982,13.9868,13.9925,13200.0
2005-06-15 15:20:00,24.76,24.8,24.76,24.79,27200.0,13.9982,14.0208,13.9982,14.0151,27200.0
2005-06-15 15:25:00,24.79,24.82,24.79,24.82,38400.0,14.0151,14.0321,14.0151,14.0321,38400.0
2005-06-15 15:30:00,24.82,24.85,24.82,24.85,78000.0,14.0321,14.049,14.0321,14.049,78000.0
2005-06-15 15:35:00,24.85,24.85,24.83,24.84,18000.0,14.049,14.049,14.0377,14.0434,18000.0
2005-06-15 15:40:00,24.84,24.87,24.84,24.86,92000.0,14.0434,14.0603,14.0434,14.0547,92000.0
2005-06-15 15:45:00,24.86,24.86,24.82,24.84,81600.0,14.0547,14.0547,14.0321,14.0434,81600.0
2005-06-15 15:50:00,24.84,24.84,24.82,24.83,28400.0,14.0434,14.0434,14.0321,14.0377,28400.0
2005-06-15 15:55:00,24.83,24.86,24.83,24.85,74000.0,14.0377,14.0547,14.0377,14.049,74000.0
2005-06-16 09:30:00,24.8,24.81,24.75,24.79,37200.0,14.0208,14.0264,13.9925,14.0151,37200.0
2005-06-16 09:35:00,24.79,24.79,24.75,24.76,15600.0,14.0151,14.0151,13.9925,13.9982,15600.0
2005-06-16 09:40:00,24.76,24.83,24.76,24.83,20000.0,13.9982,14.0377,13.9982,14.0377,20000.0
2005-06-16 09:45:00,24.85,24.91,24.84,24.89,20800.0,14.049,14.083,14.0434,14.0716,20800.0
2005-06-16 09:50:00,24.89,24.9,24.85,24.85,57600.0,14.0716,14.0773,14.049,14.049,57600.0
2005-06-16 09:55:00,24.85,24.91,24.82,24.89,51600.0,14.049,14.083,14.0321,14.0716,51600.0
2005-06-16 10:00:00,24.91,24.97,24.91,24.94,33200.0,14.083,14.1169,14.083,14.0999,33200.0
2005-06-16 10:05:00,24.95,24.95,24.89,24.89,15600.0,14.1056,14.1056,14.0716,14.0716,15600.0
2005-06-16 10:10:00,24.89,24.9,24.86,24.88,60800.0,14.0716,14.0773,14.0547,14.066,60800.0
2005-06-16 10:15:00,24.88,24.92,24.87,24.87,19200.0,14.066,14.0886,14.0603,14.0603,19200.0
2005-06-16 10:20:00,24.86,24.9,24.86,24.89,76000.0,14.0547,14.0773,14.0547,14.0716,76000.0
2005-06-16 10:25:00,24.89,24.9,24.85,24.88,30800.0,14.0716,14.0773,14.049,14.066,30800.0
2005-06-16 10:30:00,24.88,24.89,24.86,24.86,73600.0,14.066,14.0716,14.0547,14.0547,73600.0
2005-06-16 10:35:00,24.86,24.88,24.86,24.88,39600.0,14.0547,14.066,14.0547,14.066,39600.0
2005-06-16 10:40:00,24.88,24.93,24.88,24.9,78400.0,14.066,14.0943,14.066,14.0773,78400.0
2005-06-16 10:45:00,24.9,24.92,24.89,24.89,60000.0,14.0773,14.0886,14.0716,14.0716,60000.0
2005-06-16 10:50:00,24.89,24.89,24.86,24.87,26800.0,14.0716,14.0716,14.0547,14.0603,26800.0
2005-06-16 10:55:00,24.86,24.91,24.86,24.9,57200.0,14.0547,14.083,14.0547,14.0773,57200.0
2005-06-16 11:00:00,24.91,24.91,24.86,24.87,23600.0,14.083,14.083,14.0547,14.0603,23600.0
2005-06-16 11:05:00,24.86,24.87,24.84,24.84,25200.0,14.0547,14.0603,14.0434,14.0434,25200.0
2005-06-16 11:10:00,24.84,24.85,24.81,24.85,35200.0,14.0434,14.049,14.0264,14.049,35200.0
2005-06-16 11:15:00,24.86,24.86,24.84,24.84,15200.0,14.0547,14.0547,14.0434,14.0434,15200.0
2005-06-16 11:20:00,24.84,24.84,24.82,24.82,13200.0,14.0434,14.0434,14.0321,14.0321,13200.0
2005-06-16 11:25:00,24.81,24.81,24.78,24.78,12800.0,14.0264,14.0264,14.0095,14.0095,12800.0
2005-06-16 11:30:00,24.77,24.78,24.75,24.77,51600.0,14.0038,14.0095,13.9925,14.0038,51600.0
2005-06-16 11:35:00,24.76,24.76,24.73,24.75,42000.0,13.9982,13.9982,13.9812,13.9925,42000.0
2005-06-16 11:40:00,24.75,24.75,24.74,24.74,22000.0,13.9925,13.9925,13.9868,13.9868,22000.0
2005-06-16 11:45:00,24.74,24.76,24.74,24.76,33600.0,13.9868,13.9982,13.9868,13.9982,33600.0
2005-06-16 11:50:00,24.76,24.79,24.76,24.79,48800.0,13.9982,14.0151,13.9982,14.0151,48800.0
2005-06-16 11:55:00,24.79,24.8,24.78,24.8,39200.0,14.0151,14.0208,14.0095,14.0208,39200.0
2005-06-16 12:00:00,24.8,24.8,24.78,24.8,32000.0,14.0208,14.0208,14.0095,14.0208,32000.0
2005-06-16 12:05:00,24.8,24.81,24.8,24.81,25600.0,14.0208,14.0264,14.0208,14.0264,25600.0
2005-06-16 12:10:00,24.81,24.81,24.76,24.77,67200.0,14.0264,14.0264,13.9982,14.0038,67200.0
2005-06-16 12:15:00,24.77,24.78,24.75,24.78,42800.0,14.0038,14.0095,13.9925,14.0095,42800.0
2005-06-16 12:20:00,24.78,24.79,24.78,24.78,13200.0,14.0095,14.0151,14.0095,14.0095,13200.0
2005-06-16 12:25:00,24.78,24.78,24.78,24.78,2800.0,14.0095,14.0095,14.0095,14.0095,2800.0
2005-06-16 12:30:00,24.78,24.81,24.78,24.79,32000.0,14.0095,14.0264,14.0095,14.0151,32000.0
2005-06-16 12:35:00,24.8,24.85,24.8,24.84,33200.0,14.0208,14.049,14.0208,14.0434,33200.0
2005-06-16 12:40:00,24.85,24.88,24.84,24.85,59200.0,14.049,14.066,14.0434,14.049,59200.0
2005-06-16 12:45:00,24.84,24.85,24.84,24.85,4400.0,14.0434,14.049,14.0434,14.049,4400.0
2005-06-16 12:50:00,24.84,24.84,24.84,24.84,1200.0,14.0434,14.0434,14.0434,14.0434,1200.0
2005-06-16 12:55:00,24.84,24.84,24.83,24.83,6000.0,14.0434,14.0434,14.0377,14.0377,6000.0
2005-06-16 13:00:00,24.83,24.83,24.82,24.83,8800.0,14.0377,14.0377,14.0321,14.0377,8800.0
2005-06-16 13:05:00,24.83,24.83,24.81,24.81,2000.0,14.0377,14.0377,14.0264,14.0264,2000.0
2005-06-16 13:10:00,24.81,24.81,24.8,24.8,9200.0,14.0264,14.0264,14.0208,14.0208,9200.0
2005-06-16 13:15:00,24.8,24.85,24.8,24.85,12000.0,14.0208,14.049,14.0208,14.049,12000.0
2005-06-16 13:20:00,24.84,24.84,24.82,24.82,5600.0,14.0434,14.0434,14.0321,14.0321,5600.0
2005-06-16 13:25:00,24.82,24.82,24.82,24.82,5600.0,14.0321,14.0321,14.0321,14.0321,5600.0
2005-06-16 13:30:00,24.82,24.85,24.82,24.85,20800.0,14.0321,14.049,14.0321,14.049,20800.0
2005-06-16 13:35:00,24.84,24.85,24.84,24.85,13200.0,14.0434,14.049,14.0434,14.049,13200.0
2005-06-16 13:40:00,24.85,24.85,24.84,24.85,13200.0,14.049,14.049,14.0434,14.049,13200.0
2005-06-16 13:45:00,24.84,24.85,24.83,24.84,11600.0,14.0434,14.049,14.0377,14.0434,11600.0
2005-06-16 13:50:00,24.84,24.84,24.83,24.83,5200.0,14.0434,14.0434,14.0377,14.0377,5200.0
2005-06-16 13:55:00,24.83,24.83,24.83,24.83,7200.0,14.0377,14.0377,14.0377,14.0377,7200.0
2005-06-16 14:00:00,24.83,24.83,24.82,24.83,16000.0,14.0377,14.0377,14.0321,14.0377,16000.0
2005-06-16 14:05:00,24.83,24.84,24.83,24.83,25600.0,14.0377,14.0434,14.0377,14.0377,25600.0
2005-06-16 14:10:00,24.83,24.83,24.81,24.81,19600.0,14.0377,14.0377,14.0264,14.0264,19600.0
2005-06-16 14:15:00,24.81,24.82,24.81,24.82,12800.0,14.0264,14.0321,14.0264,14.0321,12800.0
2005-06-16 14:20:00,24.82,24.85,24.82,24.85,43200.0,14.0321,14.049,14.0321,14.049,43200.0
2005-06-16 14:25:00,24.85,24.86,24.84,24.84,65200.0,14.049,14.0547,14.0434,14.0434,65200.0
2005-06-16 14:30:00,24.84,24.85,24.84,24.85,78000.0,14.0434,14.049,14.0434,14.049,78000.0
2005-06-16 14:35:00,24.85,24.85,24.85,24.85,12400.0,14.049,14.049,14.049,14.049,12400.0
2005-06-16 14:40:00,24.86,24.86,24.85,24.85,42400.0,14.0547,14.0547,14.049,14.049,42400.0
2005-06-16 14:45:00,24.85,24.86,24.84,24.84,34400.0,14.049,14.0547,14.0434,14.0434,34400.0
2005-06-16 14:50:00,24.84,24.85,24.84,24.85,44400.0,14.0434,14.049,14.0434,14.049,44400.0
2005-06-16 14:55:00,24.85,24.85,24.85,24.85,32800.0,14.049,14.049,14.049,14.049,32800.0
2005-06-16 15:00:00,24.85,24.85,24.84,24.85,20000.0,14.049,14.049,14.0434,14.049,20000.0
2005-06-16 15:05:00,24.85,24.85,24.84,24.84,28800.0,14.049,14.049,14.0434,14.0434,28800.0
2005-06-16 15:10:00,24.84,24.85,24.84,24.85,34000.0,14.0434,14.049,14.0434,14.049,34000.0
2005-06-16 15:15:00,24.85,24.85,24.84,24.84,44800.0,14.049,14.049,14.0434,14.0434,44800.0
2005-06-16 15:20:00,24.84,24.84,24.83,24.84,23200.0,14.0434,14.0434,14.0377,14.0434,23200.0
2005-06-16 15:25:00,24.84,24.85,24.84,24.84,37200.0,14.0434,14.049,14.0434,14.0434,37200.0
2005-06-16 15:30:00,24.84,24.85,24.84,24.85,34800.0,14.0434,14.049,14.0434,14.049,34800.0
2005-06-16 15:35:00,24.85,24.85,24.85,24.85,48800.0,14.049,14.049,14.049,14.049,48800.0
2005-06-16 15:40:00,24.85,24.89,24.85,24.88,138800.0,14.049,14.0716,14.049,14.066,138800.0
2005-06-16 15:45:00,24.88,24.89,24.87,24.88,123600.0,14.066,14.0716,14.0603,14.066,123600.0
2005-06-16 15:50:00,24.88,24.92,24.88,24.92,99200.0,14.066,14.0886,14.066,14.0886,99200.0
2005-06-16 15:55:00,24.92,24.93,24.91,24.93,185600.0,14.0886,14.0943,14.083,14.0943,185600.0
2005-06-17 09:30:00,24.93,25.02,24.92,24.98,1141200.0,14.0943,14.1451,14.0886,14.1225,1141200.0
2005-06-17 09:35:00,24.95,24.96,24.82,24.82,46400.0,14.1056,14.1112,14.0321,14.0321,46400.0
2005-06-17 09:40:00,24.83,24.83,24.74,24.76,62000.0,14.0377,14.0377,13.9868,13.9982,62000.0
2005-06-17 09:45:00,24.76,24.89,24.76,24.89,63200.0,13.9982,14.0716,13.9982,14.0716,63200.0
2005-06-17 09:50:00,24.89,24.92,24.87,24.89,89200.0,14.0716,14.0886,14.0603,14.0716,89200.0
2005-06-17 09:55:00,24.9,25.02,24.89,25.02,74400.0,14.0773,14.1451,14.0716,14.1451,74400.0
2005-06-17 10:00:00,24.88,24.88,24.84,24.84,41200.0,14.066,14.066,14.0434,14.0434,41200.0
2005-06-17 10:05:00,24.84,24.86,24.81,24.86,27200.0,14.0434,14.0547,14.0264,14.0547,27200.0
2005-06-17 10:10:00,24.85,24.87,24.84,24.87,27600.0,14.049,14.0603,14.0434,14.0603,27600.0
2005-06-17 10:15:00,24.86,24.87,24.86,24.86,21200.0,14.0547,14.0603,14.0547,14.0547,21200.0
2005-06-17 10:20:00,24.86,24.88,24.86,24.87,33200.0,14.0547,14.066,14.0547,14.0603,33200.0
2005-06-17 10:25:00,24.88,24.89,24.88,24.89,15200.0,14.066,14.0716,14.066,14.0716,15200.0
2005-06-17 10:30:00,24.89,24.92,24.89,24.92,21200.0,14.0716,14.0886,14.0716,14.0886,21200.0
2005-06-17 10:35:00,24.92,24.96,24.92,24.95,45600.0,14.0886,14.1112,14.0886,14.1056,45600.0
2005-06-17 10:40:00,24.94,24.94,24.9,24.91,41600.0,14.0999,14.0999,14.0773,14.083,41600.0
2005-06-17 10:45:00,24.91,24.91,24.9,24.9,27600.0,14.083,14.083,14.0773,14.0773,27600.0
2005-06-17 10:50:00,24.91,24.92,24.91,24.91,38800.0,14.083,14.0886,14.083,14.083,38800.0
2005-06-17 10:55:00,24.91,24.92,24.91,24.91,16400.0,14.083,14.0886,14.083,14.083,16400.0
2005-06-17 11:00:00,24.91,24.92,24.91,24.91,178000.0,14.083,14.0886,14.083,14.083,178000.0
2005-06-17 11:05:00,24.91,24.92,24.9,24.92,296400.0,14.083,14.0886,14.0773,14.0886,296400.0
2005-06-17 11:10:00,24.92,24.92,24.92,24.92,13600.0,14.0886,14.0886,14.0886,14.0886,13600.0
2005-06-17 11:15:00,24.92,24.92,24.9,24.9,25200.0,14.0886,14.0886,14.0773,14.0773,25200.0
2005-06-17 11:20:00,24.9,24.9,24.89,24.89,70800.0,14.0773,14.0773,14.0716,14.0716,70800.0
2005-06-17 11:25:00,24.89,24.9,24.89,24.9,16400.0,14.0716,14.0773,14.0716,14.0773,16400.0
2005-06-17 11:30:00,24.9,24.9,24.89,24.89,11200.0,14.0773,14.0773,14.0716,14.0716,11200.0
2005-06-17 11:35:00,24.89,24.9,24.87,24.87,20000.0,14.0716,14.0773,14.0603,14.0603,20000.0
2005-06-17 11:40:00,24.86,24.86,24.86,24.86,43600.0,14.0547,14.0547,14.0547,14.0547,43600.0
2005-06-17 11:45:00,24.86,24.87,24.84,24.84,14800.0,14.0547,14.0603,14.0434,14.0434,14800.0
2005-06-17 11:50:00,24.84,24.84,24.83,24.84,4800.0,14.0434,14.0434,14.0377,14.0434,4800.0
2005-06-17 11:55:00,24.83,24.84,24.83,24.84,13600.0,14.0377,14.0434,14.0377,14.0434,13600.0
2005-06-17 12:00:00,24.84,24.84,24.84,24.84,11600.0,14.0434,14.0434,14.0434,14.0434,11600.0
2005-06-17 12:05:00,24.84,24.84,24.82,24.82,5600.0,14.0434,14.0434,14.0321,14.0321,5600.0
2005-06-17 12:10:00,24.82,24.83,24.82,24.82,5600.0,14.0321,14.0377,14.0321,14.0321,5600.0
2005-06-17 12:15:00,24.82,24.82,24.82,24.82,6800.0,14.0321,14.0321,14.0321,14.0321,6800.0
2005-06-17 12:20:00,24.81,24.81,24.8,24.81,5600.0,14.0264,14.0264,14.0208,14.0264,5600.0
2005-06-17 12:25:00,24.81,24.81,24.78,24.78,5600.0,14.0264,14.0264,14.0095,14.0095,5600.0
2005-06-17 12:30:00,24.78,24.82,24.78,24.8,36800.0,14.0095,14.0321,14.0095,14.0208,36800.0
2005-06-17 12:35:00,24.81,24.82,24.8,24.82,12800.0,14.0264,14.0321,14.0208,14.0321,12800.0
2005-06-17 12:40:00,24.82,24.82,24.81,24.82,15600.0,14.0321,14.0321,14.0264,14.0321,15600.0
2005-06-17 12:45:00,24.82,24.82,24.81,24.81,10800.0,14.0321,14.0321,14.0264,14.0264,10800.0
2005-06-17 12:50:00,24.81,24.82,24.8,24.81,25200.0,14.0264,14.0321,14.0208,14.0264,25200.0
2005-06-17 12:55:00,24.82,24.82,24.81,24.81,4400.0,14.0321,14.0321,14.0264,14.0264,4400.0
2005-06-17 13:00:00,24.8,24.81,24.79,24.79,24800.0,14.0208,14.0264,14.0151,14.0151,24800.0
2005-06-17 13:05:00,24.79,24.79,24.79,24.79,28400.0,14.0151,14.0151,14.0151,14.0151,28400.0
2005-06-17 13:10:00,24.79,24.81,24.79,24.81,25600.0,14.0151,14.0264,14.0151,14.0264,25600.0
2005-06-17 13:15:00,24.81,24.82,24.81,24.82,42400.0,14.0264,14.0321,14.0264,14.0321,42400.0
2005-06-17 13:20:00,24.83,24.83,24.82,24.82,12400.0,14.0377,14.0377,14.0321,14.0321,12400.0
2005-06-17 13:25:00,24.82,24.82,24.82,24.82,17600.0,14.0321,14.0321,14.0321,14.0321,17600.0
2005-06-17 13:30:00,24.82,24.83,24.82,24.83,17600.0,14.0321,14.0377,14.0321,14.0377,17600.0
2005-06-17 13:35:00,24.82,24.83,24.82,24.82,20000.0,14.0321,14.0377,14.0321,14.0321,20000.0
2005-06-17 13:40:00,24.82,24.83,24.82,24.83,20400.0,14.0321,14.0377,14.0321,14.0377,20400.0
2005-06-17 13:45:00,24.83,24.84,24.83,24.84,10400.0,14.0377,14.0434,14.0377,14.0434,10400.0
2005-06-17 13:50:00,24.84,24.85,24.84,24.85,16800.0,14.0434,14.049,14.0434,14.049,16800.0
2005-06-17 13:55:00,24.85,24.85,24.81,24.83,38400.0,14.049,14.049,14.0264,14.0377,38400.0
2005-06-17 14:00:00,24.83,24.84,24.79,24.83,30800.0,14.0377,14.0434,14.0151,14.0377,30800.0
2005-06-17 14:05:00,24.83,24.85,24.83,24.84,21200.0,14.0377,14.049,14.0377,14.0434,21200.0
2005-06-17 14:10:00,24.84,24.85,24.83,24.84,11200.0,14.0434,14.049,14.0377,14.0434,11200.0
2005-06-17 14:15:00,24.84,24.84,24.82,24.82,6400.0,14.0434,14.0434,14.0321,14.0321,6400.0
2005-06-17 14:20:00,24.82,24.83,24.81,24.82,20400.0,14.0321,14.0377,14.0264,14.0321,20400.0
2005-06-17 14:25:00,24.82,24.82,24.78,24.78,22000.0,14.0321,14.0321,14.0095,14.0095,22000.0
2005-06-17 14:30:00,24.78,24.78,24.76,24.76,13200.0,14.0095,14.0095,13.9982,13.9982,13200.0
2005-06-17 14:35:00,24.76,24.76,24.75,24.75,27200.0,13.9982,13.9982,13.9925,13.9925,27200.0
2005-06-17 14:40:00,24.75,24.76,24.75,24.76,91200.0,13.9925,13.9982,13.9925,13.9982,91200.0
2005-06-17 14:45:00,24.76,24.78,24.76,24.78,87600.0,13.9982,14.0095,13.9982,14.0095,87600.0
2005-06-17 14:50:00,24.77,24.79,24.77,24.77,53600.0,14.0038,14.0151,14.0038,14.0038,53600.0
2005-06-17 14:55:00,24.77,24.77,24.75,24.77,75600.0,14.0038,14.0038,13.9925,14.0038,75600.0
2005-06-17 15:00:00,24.77,24.81,24.77,24.8,58000.0,14.0038,14.0264,14.0038,14.0208,58000.0
2005-06-17 15:05:00,24.8,24.82,24.8,24.81,34400.0,14.0208,14.0321,14.0208,14.0264,34400.0
2005-06-17 15:10:00,24.81,24.82,24.81,24.82,33200.0,14.0264,14.0321,14.0264,14.0321,33200.0
2005-06-17 15:15:00,24.82,24.83,24.82,24.83,67600.0,14.0321,14.0377,14.0321,14.0377,67600.0
2005-06-17 15:20:00,24.83,24.84,24.83,24.84,102800.0,14.0377,14.0434,14.0377,14.0434,102800.0
2005-06-17 15:25:00,24.84,24.84,24.84,24.84,74000.0,14.0434,14.0434,14.0434,14.0434,74000.0
2005-06-17 15:30:00,24.84,24.85,24.84,24.84,104400.0,14.0434,14.049,14.0434,14.0434,104400.0
2005-06-17 15:35:00,24.84,24.84,24.82,24.83,86000.0,14.0434,14.0434,14.0321,14.0377,86000.0
2005-06-17 15:40:00,24.83,24.85,24.83,24.85,66000.0,14.0377,14.049,14.0377,14.049,66000.0
2005-06-17 15:45:00,24.85,24.87,24.85,24.86,59600.0,14.049,14.0603,14.049,14.0547,59600.0
2005-06-17 15:50:00,24.86,24.88,24.86,24.88,67600.0,14.0547,14.066,14.0547,14.066,67600.0
2005-06-17 15:55:00,24.87,24.89,24.87,24.88,88000.0,14.0603,14.0716,14.0603,14.066,88000.0
2005-06-20 09:30:00,24.83,24.85,24.8,24.8,47200.0,14.0377,14.049,14.0208,14.0208,47200.0
2005-06-20 09:35:00,24.81,24.81,24.79,24.79,10400.0,14.0264,14.0264,14.0151,14.0151,10400.0
2005-06-20 09:40:00,24.78,24.84,24.78,24.84,17200.0,14.0095,14.0434,14.0095,14.0434,17200.0
2005-06-20 09:45:00,24.84,24.84,24.81,24.81,13600.0,14.0434,14.0434,14.0264,14.0264,13600.0
2005-06-20 09:50:00,24.81,24.81,24.76,24.77,25200.0,14.0264,14.0264,13.9982,14.0038,25200.0
2005-06-20 09:55:00,24.77,24.78,24.76,24.78,27600.0,14.0038,14.0095,13.9982,14.0095,27600.0
2005-06-20 10:00:00,24.78,24.8,24.76,24.78,47600.0,14.0095,14.0208,13.9982,14.0095,47600.0
2005-06-20 10:05:00,24.78,24.78,24.77,24.78,12000.0,14.0095,14.0095,14.0038,14.0095,12000.0
2005-06-20 10:10:00,24.78,24.78,24.75,24.78,30800.0,14.0095,14.0095,13.9925,14.0095,30800.0
2005-06-20 10:15:00,24.78,24.78,24.78,24.78,39200.0,14.0095,14.0095,14.0095,14.0095,39200.0
2005-06-20 10:20:00,24.78,24.79,24.78,24.79,49200.0,14.0095,14.0151,14.0095,14.0151,49200.0
2005-06-20 10:25:00,24.81,24.81,24.8,24.8,24400.0,14.0264,14.0264,14.0208,14.0208,24400.0
2005-06-20 10:30:00,24.81,24.81,24.8,24.81,18000.0,14.0264,14.0264,14.0208,14.0264,18000.0
2005-06-20 10:35:00,24.8,24.85,24.8,24.84,65600.0,14.0208,14.049,14.0208,14.0434,65600.0
2005-06-20 10:40:00,24.84,24.84,24.83,24.83,18400.0,14.0434,14.0434,14.0377,14.0377,18400.0
2005-06-20 10:45:00,24.83,24.83,24.83,24.83,14400.0,14.0377,14.0377,14.0377,14.0377,14400.0
2005-06-20 10:50:00,24.83,24.83,24.8,24.8,10800.0,14.0377,14.0377,14.0208,14.0208,10800.0
2005-06-20 10:55:00,24.8,24.81,24.8,24.81,18000.0,14.0208,14.0264,14.0208,14.0264,18000.0
2005-06-20 11:00:00,24.81,24.82,24.81,24.82,41600.0,14.0264,14.0321,14.0264,14.0321,41600.0
2005-06-20 11:05:00,24.82,24.82,24.8,24.81,40800.0,14.0321,14.0321,14.0208,14.0264,40800.0
2005-06-20 11:10:00,24.81,24.81,24.8,24.8,23600.0,14.0264,14.0264,14.0208,14.0208,23600.0
2005-06-20 11:15:00,24.8,24.8,24.76,24.76,50400.0,14.0208,14.0208,13.9982,13.9982,50400.0
2005-06-20 11:20:00,24.77,24.79,24.77,24.78,60400.0,14.0038,14.0151,14.0038,14.0095,60400.0
2005-06-20 11:25:00,24.78,24.79,24.77,24.79,44000.0,14.0095,14.0151,14.0038,14.0151,44000.0
2005-06-20 11:30:00,24.79,24.8,24.78,24.78,18400.0,14.0151,14.0208,14.0095,14.0095,18400.0
2005-06-20 11:35:00,24.78,24.78,24.78,24.78,3600.0,14.0095,14.0095,14.0095,14.0095,3600.0
2005-06-20 11:40:00,24.78,24.78,24.78,24.78,6400.0,14.0095,14.0095,14.0095,14.0095,6400.0
2005-06-20 11:45:00,24.78,24.79,24.78,24.78,45200.0,14.0095,14.0151,14.0095,14.0095,45200.0
2005-06-20 11:50:00,24.78,24.79,24.78,24.79,12400.0,14.0095,14.0151,14.0095,14.0151,12400.0
2005-06-20 11:55:00,24.79,24.8,24.79,24.8,18800.0,14.0151,14.0208,14.0151,14.0208,18800.0
2005-06-20 12:00:00,24.8,24.81,24.79,24.79,14000.0,14.0208,14.0264,14.0151,14.0151,14000.0
2005-06-20 12:05:00,24.79,24.81,24.79,24.8,27200.0,14.0151,14.0264,14.0151,14.0208,27200.0
2005-06-20 12:10:00,24.8,24.8,24.78,24.78,17200.0,14.0208,14.0208,14.0095,14.0095,17200.0
2005-06-20 12:15:00,24.77,24.78,24.72,24.72,62800.0,14.0038,14.0095,13.9755,13.9755,62800.0
2005-06-20 12:20:00,24.72,24.73,24.72,24.73,18400.0,13.9755,13.9812,13.9755,13.9812,18400.0
2005-06-20 12:25:00,24.74,24.75,24.74,24.74,15600.0,13.9868,13.9925,13.9868,13.9868,15600.0
2005-06-20 12:30:00,24.75,24.75,24.75,24.75,10000.0,13.9925,13.9925,13.9925,13.9925,10000.0
2005-06-20 12:35:00,24.76,24.76,24.7,24.71,56800.0,13.9982,13.9982,13.9642,13.9699,56800.0
2005-06-20 12:40:00,24.7,24.72,24.69,24.72,13600.0,13.9642,13.9755,13.9586,13.9755,13600.0
2005-06-20 12:45:00,24.72,24.73,24.72,24.72,13200.0,13.9755,13.9812,13.9755,13.9755,13200.0
2005-06-20 12:50:00,24.72,24.73,24.72,24.73,16000.0,13.9755,13.9812,13.9755,13.9812,16000.0
2005-06-20 12:55:00,24.73,24.73,24.71,24.72,17200.0,13.9812,13.9812,13.9699,13.9755,17200.0
2005-06-20 13:00:00,24.72,24.73,24.71,24.73,20000.0,13.9755,13.9812,13.9699,13.9812,20000.0
2005-06-20 13:05:00,24.73,24.73,24.72,24.72,14000.0,13.9812,13.9812,13.9755,13.9755,14000.0
2005-06-20 13:10:00,24.72,24.72,24.69,24.7,34800.0,13.9755,13.9755,13.9586,13.9642,34800.0
2005-06-20 13:15:00,24.7,24.72,24.7,24.72,15600.0,13.9642,13.9755,13.9642,13.9755,15600.0
2005-06-20 13:20:00,24.72,24.72,24.72,24.72,12800.0,13.9755,13.9755,13.9755,13.9755,12800.0
2005-06-20 13:25:00,24.72,24.72,24.71,24.71,16800.0,13.9755,13.9755,13.9699,13.9699,16800.0
2005-06-20 13:30:00,24.71,24.72,24.71,24.72,28800.0,13.9699,13.9755,13.9699,13.9755,28800.0
2005-06-20 13:35:00,24.72,24.72,24.71,24.71,21600.0,13.9755,13.9755,13.9699,13.9699,21600.0
2005-06-20 13:40:00,24.71,24.73,24.71,24.73,22400.0,13.9699,13.9812,13.9699,13.9812,22400.0
2005-06-20 13:45:00,24.73,24.73,24.72,24.72,36800.0,13.9812,13.9812,13.9755,13.9755,36800.0
2005-06-20 13:50:00,24.72,24.72,24.72,24.72,12800.0,13.9755,13.9755,13.9755,13.9755,12800.0
2005-06-20 13:55:00,24.72,24.73,24.72,24.72,28800.0,13.9755,13.9812,13.9755,13.9755,28800.0
2005-06-20 14:00:00,24.72,24.72,24.72,24.72,24800.0,13.9755,13.9755,13.9755,13.9755,24800.0
2005-06-20 14:05:00,24.72,24.72,24.71,24.71,38800.0,13.9755,13.9755,13.9699,13.9699,38800.0
2005-06-20 14:10:00,24.71,24.72,24.71,24.72,27200.0,13.9699,13.9755,13.9699,13.9755,27200.0
2005-06-20 14:15:00,24.72,24.73,24.7,24.73,52400.0,13.9755,13.9812,13.9642,13.9812,52400.0
2005-06-20 14:20:00,24.73,24.74,24.73,24.73,40400.0,13.9812,13.9868,13.9812,13.9812,40400.0
2005-06-20 14:25:00,24.73,24.73,24.7,24.73,36000.0,13.9812,13.9812,13.9642,13.9812,36000.0
2005-06-20 14:30:00,24.73,24.73,24.72,24.72,14800.0,13.9812,13.9812,13.9755,13.9755,14800.0
2005-06-20 14:35:00,24.65,24.72,24.65,24.72,82800.0,13.936,13.9755,13.936,13.9755,82800.0
2005-06-20 14:40:00,24.73,24.77,24.73,24.76,57600.0,13.9812,14.0038,13.9812,13.9982,57600.0
2005-06-20 14:45:00,24.75,24.76,24.75,24.75,46000.0,13.9925,13.9982,13.9925,13.9925,46000.0
2005-06-20 14:50:00,24.75,24.75,24.72,24.75,44800.0,13.9925,13.9925,13.9755,13.9925,44800.0
2005-06-20 14:55:00,24.75,24.76,24.75,24.75,28400.0,13.9925,13.9982,13.9925,13.9925,28400.0
2005-06-20 15:00:00,24.75,24.75,24.75,24.75,25200.0,13.9925,13.9925,13.9925,13.9925,25200.0
2005-06-20 15:05:00,24.77,24.81,24.77,24.8,1077600.0,14.0038,14.0264,14.0038,14.0208,1077600.0
2005-06-20 15:10:00,24.8,24.8,24.77,24.78,75200.0,14.0208,14.0208,14.0038,14.0095,75200.0
2005-06-20 15:15:00,24.78,24.81,24.77,24.79,49600.0,14.0095,14.0264,14.0038,14.0151,49600.0
2005-06-20 15:20:00,24.79,24.8,24.79,24.8,41600.0,14.0151,14.0208,14.0151,14.0208,41600.0
2005-06-20 15:25:00,24.79,24.79,24.76,24.76,48400.0,14.0151,14.0151,13.9982,13.9982,48400.0
2005-06-20 15:30:00,24.77,24.78,24.77,24.77,98400.0,14.0038,14.0095,14.0038,14.0038,98400.0
2005-06-20 15:35:00,24.77,24.77,24.75,24.75,58000.0,14.0038,14.0038,13.9925,13.9925,58000.0
2005-06-20 15:40:00,24.75,24.76,24.74,24.76,51200.0,13.9925,13.9982,13.9868,13.9982,51200.0
2005-06-20 15:45:00,24.76,24.77,24.75,24.76,54800.0,13.9982,14.0038,13.9925,13.9982,54800.0
2005-06-20 15:50:00,24.76,24.77,24.74,24.74,74400.0,13.9982,14.0038,13.9868,13.9868,74400.0
2005-06-20 15:55:00,24.74,24.75,24.71,24.74,52400.0,13.9868,13.9925,13.9699,13.9868,52400.0
2005-06-21 09:30:00,24.75,24.76,24.74,24.74,152000.0,13.9925,13.9982,13.9868,13.9868,152000.0
2005-06-21 09:35:00,24.74,24.75,24.7,24.75,75600.0,13.9868,13.9925,13.9642,13.9925,75600.0
2005-06-21 09:40:00,24.75,24.77,24.74,24.75,87600.0,13.9925,14.0038,13.9868,13.9925,87600.0
2005-06-21 09:45:00,24.74,24.78,24.69,24.78,30400.0,13.9868,14.0095,13.9586,14.0095,30400.0
2005-06-21 09:50:00,24.79,24.81,24.76,24.78,32400.0,14.0151,14.0264,13.9982,14.0095,32400.0
2005-06-21 09:55:00,24.77,24.77,24.72,24.72,36000.0,14.0038,14.0038,13.9755,13.9755,36000.0
2005-06-21 10:00:00,24.72,24.72,24.68,24.68,96400.0,13.9755,13.9755,13.9529,13.9529,96400.0
2005-06-21 10:05:00,24.68,24.68,24.66,24.67,32400.0,13.9529,13.9529,13.9416,13.9473,32400.0
2005-06-21 10:10:00,24.67,24.68,24.66,24.67,20400.0,13.9473,13.9529,13.9416,13.9473,20400.0
2005-06-21 10:15:00,24.67,24.68,24.67,24.68,30800.0,13.9473,13.9529,13.9473,13.9529,30800.0
2005-06-21 10:20:00,24.69,24.69,24.69,24.69,13200.0,13.9586,13.9586,13.9586,13.9586,13200.0
2005-06-21 10:25:00,24.68,24.74,24.68,24.74,30000.0,13.9529,13.9868,13.9529,13.9868,30000.0
2005-06-21 10:30:00,24.74,24.75,24.73,24.73,49600.0,13.9868,13.9925,13.9812,13.9812,49600.0
2005-06-21 10:35:00,24.73,24.78,24.73,24.78,49200.0,13.9812,14.0095,13.9812,14.0095,49200.0
2005-06-21 10:40:00,24.78,24.81,24.78,24.8,19600.0,14.0095,14.0264,14.0095,14.0208,19600.0
2005-06-21 10:45:00,24.79,24.79,24.78,24.78,20800.0,14.0151,14.0151,14.0095,14.0095,20800.0
2005-06-21 10:50:00,24.78,24.78,24.77,24.77,17200.0,14.0095,14.0095,14.0038,14.0038,17200.0
2005-06-21 10:55:00,24.77,24.77,24.76,24.77,18000.0,14.0038,14.0038,13.9982,14.0038,18000.0
2005-06-21 11:00:00,24.77,24.81,24.77,24.81,25600.0,14.0038,14.0264,14.0038,14.0264,25600.0
2005-06-21 11:05:00,24.81,24.81,24.8,24.81,18800.0,14.0264,14.0264,14.0208,14.0264,18800.0
2005-06-21 11:10:00,24.82,24.84,24.82,24.83,19200.0,14.0321,14.0434,14.0321,14.0377,19200.0
2005-06-21 11:15:00,24.83,24.84,24.83,24.83,14800.0,14.0377,14.0434,14.0377,14.0377,14800.0
2005-06-21 11:20:00,24.83,24.84,24.82,24.82,32000.0,14.0377,14.0434,14.0321,14.0321,32000.0
2005-06-21 11:25:00,24.83,24.83,24.82,24.83,31600.0,14.0377,14.0377,14.0321,14.0377,31600.0
2005-06-21 11:30:00,24.83,24.85,24.83,24.84,24400.0,14.0377,14.049,14.0377,14.0434,24400.0
2005-06-21 11:35:00,24.85,24.86,24.85,24.86,14800.0,14.049,14.0547,14.049,14.0547,14800.0
2005-06-21 11:40:00,24.86,24.86,24.86,24.86,12000.0,14.0547,14.0547,14.0547,14.0547,12000.0
2005-06-21 11:45:00,24.86,24.86,24.85,24.85,14000.0,14.0547,14.0547,14.049,14.049,14000.0
2005-06-21 11:50:00,24.85,24.85,24.85,24.85,14400.0,14.049,14.049,14.049,14.049,14400.0
2005-06-21 11:55:00,24.85,24.85,24.85,24.85,5600.0,14.049,14.049,14.049,14.049,5600.0
2005-06-21 12:00:00,24.85,24.85,24.85,24.85,9200.0,14.049,14.049,14.049,14.049,9200.0
2005-06-21 12:05:00,24.85,24.86,24.85,24.85,11200.0,14.049,14.0547,14.049,14.049,11200.0
2005-06-21 12:10:00,24.85,24.85,24.85,24.85,58400.0,14.049,14.049,14.049,14.049,58400.0
2005-06-21 12:15:00,24.85,24.85,24.85,24.85,8400.0,14.049,14.049,14.049,14.049,8400.0
2005-06-21 12:20:00,24.85,24.86,24.85,24.86,58800.0,14.049,14.0547,14.049,14.0547,58800.0
2005-06-21 12:25:00,24.85,24.86,24.85,24.86,5200.0,14.049,14.0547,14.049,14.0547,5200.0
2005-06-21 12:30:00,24.86,24.87,24.86,24.86,20400.0,14.0547,14.0603,14.0547,14.0547,20400.0
2005-06-21 12:35:00,24.87,24.87,24.86,24.86,16400.0,14.0603,14.0603,14.0547,14.0547,16400.0
2005-06-21 12:40:00,24.86,24.87,24.86,24.87,12800.0,14.0547,14.0603,14.0547,14.0603,12800.0
2005-06-21 12:45:00,24.87,24.88,24.87,24.87,22400.0,14.0603,14.066,14.0603,14.0603,22400.0
2005-06-21 12:50:00,24.87,24.87,24.87,24.87,18800.0,14.0603,14.0603,14.0603,14.0603,18800.0
2005-06-21 12:55:00,24.87,24.88,24.86,24.86,84000.0,14.0603,14.066,14.0547,14.0547,84000.0
2005-06-21 13:00:00,24.86,24.89,24.86,24.89,9600.0,14.0547,14.0716,14.0547,14.0716,9600.0
2005-06-21 13:05:00,24.89,24.9,24.89,24.9,9600.0,14.0716,14.0773,14.0716,14.0773,9600.0
2005-06-21 13:10:00,24.9,24.9,24.9,24.9,22000.0,14.0773,14.0773,14.0773,14.0773,22000.0
2005-06-21 13:15:00,24.9,24.9,24.89,24.9,21600.0,14.0773,14.0773,14.0716,14.0773,21600.0
2005-06-21 13:20:00,24.89,24.9,24.89,24.9,13600.0,14.0716,14.0773,14.0716,14.0773,13600.0
2005-06-21 13:25:00,24.9,24.92,24.9,24.92,20800.0,14.0773,14.0886,14.0773,14.0886,20800.0
2005-06-21 13:30:00,24.92,24.92,24.91,24.92,16400.0,14.0886,14.0886,14.083,14.0886,16400.0
2005-06-21 13:35:00,24.92,24.92,24.92,24.92,13200.0,14.0886,14.0886,14.0886,14.0886,13200.0
2005-06-21 13:40:00,24.92,24.92,24.91,24.92,60800.0,14.0886,14.0886,14.083,14.0886,60800.0
2005-06-21 13:45:00,24.92,24.92,24.91,24.91,15600.0,14.0886,14.0886,14.083,14.083,15600.0
2005-06-21 13:50:00,24.91,24.91,24.91,24.91,48400.0,14.083,14.083,14.083,14.083,48400.0
2005-06-21 13:55:00,24.91,24.92,24.9,24.9,47600.0,14.083,14.0886,14.0773,14.0773,47600.0
2005-06-21 14:00:00,24.9,24.91,24.87,24.89,112400.0,14.0773,14.083,14.0603,14.0716,112400.0
2005-06-21 14:05:00,24.91,24.91,24.89,24.9,20400.0,14.083,14.083,14.0716,14.0773,20400.0
2005-06-21 14:10:00,24.92,24.93,24.91,24.92,76800.0,14.0886,14.0943,14.083,14.0886,76800.0
2005-06-21 14:15:00,24.92,24.93,24.92,24.92,41600.0,14.0886,14.0943,14.0886,14.0886,41600.0
2005-06-21 14:20:00,24.92,24.93,24.91,24.91,29600.0,14.0886,14.0943,14.083,14.083,29600.0
2005-06-21 14:25:00,24.92,24.93,24.92,24.93,24400.0,14.0886,14.0943,14.0886,14.0943,24400.0
2005-06-21 14:30:00,24.94,24.94,24.93,24.93,13600.0,14.0999,14.0999,14.0943,14.0943,13600.0
2005-06-21 14:35:00,24.93,24.95,24.93,24.95,120400.0,14.0943,14.1056,14.0943,14.1056,120400.0
2005-06-21 14:40:00,24.95,24.95,24.95,24.95,8800.0,14.1056,14.1056,14.1056,14.1056,8800.0
2005-06-21 14:45:00,24.96,24.97,24.96,24.97,59200.0,14.1112,14.1169,14.1112,14.1169,59200.0
2005-06-21 14:50:00,24.97,24.97,24.94,24.94,88800.0,14.1169,14.1169,14.0999,14.0999,88800.0
2005-06-21 14:55:00,24.94,24.97,24.94,24.97,32000.0,14.0999,14.1169,14.0999,14.1169,32000.0
2005-06-21 15:00:00,24.97,24.98,24.95,24.95,30400.0,14.1169,14.1225,14.1056,14.1056,30400.0
2005-06-21 15:05:00,24.95,24.96,24.95,24.96,26000.0,14.1056,14.1112,14.1056,14.1112,26000.0
2005-06-21 15:10:00,24.96,24.97,24.94,24.96,38000.0,14.1112,14.1169,14.0999,14.1112,38000.0
2005-06-21 15:15:00,24.96,24.98,24.96,24.97,36400.0,14.1112,14.1225,14.1112,14.1169,36400.0
2005-06-21 15:20:00,24.97,24.98,24.95,24.96,74800.0,14.1169,14.1225,14.1056,14.1112,74800.0
2005-06-21 15:25:00,24.96,24.99,24.96,24.97,53200.0,14.1112,14.1282,14.1112,14.1169,53200.0
2005-06-21 15:30:00,24.96,24.96,24.95,24.95,84000.0,14.1112,14.1112,14.1056,14.1056,84000.0
2005-06-21 15:35:00,24.95,24.97,24.95,24.97,58400.0,14.1056,14.1169,14.1056,14.1169,58400.0
2005-06-21 15:40:00,24.97,24.98,24.96,24.97,44000.0,14.1169,14.1225,14.1112,14.1169,44000.0
2005-06-21 15:45:00,24.97,24.99,24.97,24.99,45200.0,14.1169,14.1282,14.1169,14.1282,45200.0
2005-06-21 15:50:00,24.99,25.0,24.96,24.96,106400.0,14.1282,14.1338,14.1112,14.1112,106400.0
2005-06-21 15:55:00,24.96,24.97,24.95,24.97,50000.0,14.1112,14.1169,14.1056,14.1169,50000.0
2005-06-22 09:35:00,25.0,25.0,24.91,24.95,157200.0,14.1338,14.1338,14.083,14.1056,157200.0
2005-06-22 09:40:00,24.95,25.01,24.95,25.01,99600.0,14.1056,14.1395,14.1056,14.1395,99600.0
2005-06-22 09:45:00,25.01,25.04,25.0,25.0,62800.0,14.1395,14.1565,14.1338,14.1338,62800.0
2005-06-22 09:50:00,25.0,25.02,25.0,25.0,57200.0,14.1338,14.1451,14.1338,14.1338,57200.0
2005-06-22 09:55:00,25.02,25.03,25.0,25.0,43200.0,14.1451,14.1508,14.1338,14.1338,43200.0
2005-06-22 10:00:00,25.01,25.01,24.94,24.94,28400.0,14.1395,14.1395,14.0999,14.0999,28400.0
2005-06-22 10:05:00,24.94,24.96,24.94,24.96,37600.0,14.0999,14.1112,14.0999,14.1112,37600.0
2005-06-22 10:10:00,24.96,24.96,24.94,24.94,161600.0,14.1112,14.1112,14.0999,14.0999,161600.0
2005-06-22 10:15:00,24.93,24.93,24.86,24.87,44400.0,14.0943,14.0943,14.0547,14.0603,44400.0
2005-06-22 10:20:00,24.87,24.87,24.86,24.86,48400.0,14.0603,14.0603,14.0547,14.0547,48400.0
2005-06-22 10:25:00,24.86,24.89,24.86,24.88,30000.0,14.0547,14.0716,14.0547,14.066,30000.0
2005-06-22 10:30:00,24.88,24.9,24.86,24.9,49200.0,14.066,14.0773,14.0547,14.0773,49200.0
2005-06-22 10:35:00,24.91,24.92,24.9,24.91,37600.0,14.083,14.0886,14.0773,14.083,37600.0
2005-06-22 10:40:00,24.91,24.93,24.91,24.92,17600.0,14.083,14.0943,14.083,14.0886,17600.0
2005-06-22 10:45:00,24.93,24.93,24.9,24.9,41600.0,14.0943,14.0943,14.0773,14.0773,41600.0
2005-06-22 10:50:00,24.87,24.87,24.86,24.86,49200.0,14.0603,14.0603,14.0547,14.0547,49200.0
2005-06-22 10:55:00,24.87,24.88,24.86,24.88,32800.0,14.0603,14.066,14.0547,14.066,32800.0
2005-06-22 11:00:00,24.88,24.91,24.88,24.89,26000.0,14.066,14.083,14.066,14.0716,26000.0
2005-06-22 11:05:00,24.9,24.92,24.9,24.92,32000.0,14.0773,14.0886,14.0773,14.0886,32000.0
2005-06-22 11:10:00,24.92,24.95,24.92,24.95,52400.0,14.0886,14.1056,14.0886,14.1056,52400.0
2005-06-22 11:15:00,24.95,24.99,24.95,24.98,34000.0,14.1056,14.1282,14.1056,14.1225,34000.0
2005-06-22 11:20:00,24.99,25.0,24.98,24.99,39600.0,14.1282,14.1338,14.1225,14.1282,39600.0
2005-06-22 11:25:00,24.99,25.0,24.97,24.97,22400.0,14.1282,14.1338,14.1169,14.1169,22400.0
2005-06-22 11:30:00,24.96,24.96,24.94,24.94,4400.0,14.1112,14.1112,14.0999,14.0999,4400.0
2005-06-22 11:35:00,24.94,25.0,24.94,25.0,16400.0,14.0999,14.1338,14.0999,14.1338,16400.0
2005-06-22 11:40:00,25.0,25.0,24.99,24.99,15200.0,14.1338,14.1338,14.1282,14.1282,15200.0
2005-06-22 11:45:00,24.99,25.0,24.99,25.0,26400.0,14.1282,14.1338,14.1282,14.1338,26400.0
2005-06-22 11:50:00,25.0,25.0,24.99,25.0,24800.0,14.1338,14.1338,14.1282,14.1338,24800.0
2005-06-22 11:55:00,24.99,25.0,24.99,25.0,22800.0,14.1282,14.1338,14.1282,14.1338,22800.0
2005-06-22 12:00:00,25.0,25.01,25.0,25.01,32400.0,14.1338,14.1395,14.1338,14.1395,32400.0
2005-06-22 12:05:00,25.01,25.02,25.0,25.0,6800.0,14.1395,14.1451,14.1338,14.1338,6800.0
2005-06-22 12:10:00,25.0,25.03,24.99,25.03,8000.0,14.1338,14.1508,14.1282,14.1508,8000.0
2005-06-22 12:15:00,25.03,25.03,25.02,25.02,14000.0,14.1508,14.1508,14.1451,14.1451,14000.0
2005-06-22 12:20:00,25.02,25.02,25.01,25.02,7600.0,14.1451,14.1451,14.1395,14.1451,7600.0
2005-06-22 12:25:00,25.02,25.03,25.0,25.0,48000.0,14.1451,14.1508,14.1338,14.1338,48000.0
2005-06-22 12:30:00,25.0,25.01,25.0,25.01,17600.0,14.1338,14.1395,14.1338,14.1395,17600.0
2005-06-22 12:35:00,25.0,25.01,25.0,25.01,20400.0,14.1338,14.1395,14.1338,14.1395,20400.0
2005-06-22 12:40:00,25.0,25.0,24.99,25.0,27600.0,14.1338,14.1338,14.1282,14.1338,27600.0
2005-06-22 12:45:00,25.0,25.03,25.0,25.03,18400.0,14.1338,14.1508,14.1338,14.1508,18400.0
2005-06-22 12:50:00,25.03,25.03,25.02,25.02,14000.0,14.1508,14.1508,14.1451,14.1451,14000.0
2005-06-22 12:55:00,25.01,25.03,25.01,25.03,6000.0,14.1395,14.1508,14.1395,14.1508,6000.0
2005-06-22 13:00:00,25.03,25.06,25.03,25.06,20800.0,14.1508,14.1678,14.1508,14.1678,20800.0
2005-06-22 13:05:00,25.06,25.06,25.03,25.03,16000.0,14.1678,14.1678,14.1508,14.1508,16000.0
2005-06-22 13:10:00,25.03,25.04,25.03,25.04,32400.0,14.1508,14.1565,14.1508,14.1565,32400.0
2005-06-22 13:15:00,25.04,25.06,25.03,25.06,23600.0,14.1565,14.1678,14.1508,14.1678,23600.0
2005-06-22 13:20:00,25.06,25.09,25.06,25.09,26000.0,14.1678,14.1847,14.1678,14.1847,26000.0
2005-06-22 13:25:00,25.09,25.1,25.09,25.1,37200.0,14.1847,14.1904,14.1847,14.1904,37200.0
2005-06-22 13:30:00,25.1,25.1,25.09,25.1,149200.0,14.1904,14.1904,14.1847,14.1904,149200.0
2005-06-22 13:35:00,25.1,25.13,25.1,25.13,26000.0,14.1904,14.2073,14.1904,14.2073,26000.0
2005-06-22 13:40:00,25.13,25.13,25.13,25.13,37600.0,14.2073,14.2073,14.2073,14.2073,37600.0
2005-06-22 13:45:00,25.13,25.19,25.13,25.17,84400.0,14.2073,14.2413,14.2073,14.2299,84400.0
2005-06-22 13:50:00,25.16,25.18,25.16,25.17,22000.0,14.2243,14.2356,14.2243,14.2299,22000.0
2005-06-22 13:55:00,25.17,25.22,25.16,25.2,89600.0,14.2299,14.2582,14.2243,14.2469,89600.0
2005-06-22 14:00:00,25.19,25.19,25.17,25.18,80800.0,14.2413,14.2413,14.2299,14.2356,80800.0
2005-06-22 14:05:00,25.17,25.18,25.14,25.14,31600.0,14.2299,14.2356,14.213,14.213,31600.0
2005-06-22 14:10:00,25.14,25.18,25.14,25.17,43600.0,14.213,14.2356,14.213,14.2299,43600.0
2005-06-22 14:15:00,25.17,25.17,25.14,25.14,35600.0,14.2299,14.2299,14.213,14.213,35600.0
2005-06-22 14:20:00,25.14,25.14,25.13,25.14,50800.0,14.213,14.213,14.2073,14.213,50800.0
2005-06-22 14:25:00,25.14,25.14,25.1,25.11,38800.0,14.213,14.213,14.1904,14.196,38800.0
2005-06-22 14:30:00,25.11,25.11,25.07,25.07,40400.0,14.196,14.196,14.1734,14.1734,40400.0
2005-06-22 14:35:00,25.07,25.07,25.07,25.07,51200.0,14.1734,14.1734,14.1734,14.1734,51200.0
2005-06-22 14:40:00,25.07,25.07,25.05,25.05,59600.0,14.1734,14.1734,14.1621,14.1621,59600.0
2005-06-22 14:45:00,25.05,25.05,25.04,25.04,51200.0,14.1621,14.1621,14.1565,14.1565,51200.0
2005-06-22 14:50:00,25.04,25.07,25.04,25.07,77600.0,14.1565,14.1734,14.1565,14.1734,77600.0
2005-06-22 14:55:00,25.07,25.09,25.07,25.08,65200.0,14.1734,14.1847,14.1734,14.1791,65200.0
2005-06-22 15:00:00,25.08,25.09,25.07,25.08,69600.0,14.1791,14.1847,14.1734,14.1791,69600.0
2005-06-22 15:05:00,25.08,25.08,25.07,25.07,40000.0,14.1791,14.1791,14.1734,14.1734,40000.0
2005-06-22 15:10:00,25.07,25.09,25.07,25.07,58800.0,14.1734,14.1847,14.1734,14.1734,58800.0
2005-06-22 15:15:00,25.07,25.08,25.07,25.08,31600.0,14.1734,14.1791,14.1734,14.1791,31600.0
2005-06-22 15:20:00,25.08,25.08,25.07,25.07,44000.0,14.1791,14.1791,14.1734,14.1734,44000.0
2005-06-22 15:25:00,25.07,25.09,25.07,25.09,24000.0,14.1734,14.1847,14.1734,14.1847,24000.0
2005-06-22 15:30:00,25.09,25.09,25.08,25.09,56400.0,14.1847,14.1847,14.1791,14.1847,56400.0
2005-06-22 15:35:00,25.09,25.1,25.06,25.06,52800.0,14.1847,14.1904,14.1678,14.1678,52800.0
2005-06-22 15:40:00,25.06,25.07,25.06,25.07,36800.0,14.1678,14.1734,14.1678,14.1734,36800.0
2005-06-22 15:45:00,25.07,25.11,25.07,25.11,65600.0,14.1734,14.196,14.1734,14.196,65600.0
2005-06-22 15:50:00,25.11,25.19,25.11,25.17,87200.0,14.196,14.2413,14.196,14.2299,87200.0
2005-06-22 15:55:00,25.17,25.17,25.14,25.14,70800.0,14.2299,14.2299,14.213,14.213,70800.0
2005-06-23 09:30:00,25.13,25.13,25.13,25.13,52000.0,14.2073,14.2073,14.2073,14.2073,52000.0
2005-06-23 09:35:00,25.11,25.11,25.01,25.02,28000.0,14.196,14.196,14.1395,14.1451,28000.0
2005-06-23 09:40:00,25.02,25.1,25.02,25.1,21600.0,14.1451,14.1904,14.1451,14.1904,21600.0
2005-06-23 09:45:00,25.11,25.14,25.1,25.1,19600.0,14.196,14.213,14.1904,14.1904,19600.0
2005-06-23 09:50:00,25.08,25.08,25.04,25.05,7200.0,14.1791,14.1791,14.1565,14.1621,7200.0
2005-06-23 09:55:00,25.05,25.05,25.05,25.05,6400.0,14.1621,14.1621,14.1621,14.1621,6400.0
2005-06-23 10:00:00,25.05,25.06,25.03,25.04,20000.0,14.1621,14.1678,14.1508,14.1565,20000.0
2005-06-23 10:05:00,25.04,25.1,25.04,25.05,11600.0,14.1565,14.1904,14.1565,14.1621,11600.0
2005-06-23 10:10:00,25.04,25.04,25.0,25.01,14000.0,14.1565,14.1565,14.1338,14.1395,14000.0
2005-06-23 10:15:00,25.01,25.01,24.99,24.99,25600.0,14.1395,14.1395,14.1282,14.1282,25600.0
2005-06-23 10:20:00,24.99,25.0,24.99,25.0,22400.0,14.1282,14.1338,14.1282,14.1338,22400.0
2005-06-23 10:25:00,25.0,25.01,25.0,25.0,13200.0,14.1338,14.1395,14.1338,14.1338,13200.0
2005-06-23 10:30:00,25.0,25.0,24.99,24.99,16800.0,14.1338,14.1338,14.1282,14.1282,16800.0
2005-06-23 10:35:00,24.98,25.0,24.96,25.0,16400.0,14.1225,14.1338,14.1112,14.1338,16400.0
2005-06-23 10:40:00,24.99,25.0,24.98,24.98,14800.0,14.1282,14.1338,14.1225,14.1225,14800.0
2005-06-23 10:45:00,24.98,24.98,24.95,24.95,17600.0,14.1225,14.1225,14.1056,14.1056,17600.0
2005-06-23 10:50:00,24.95,24.96,24.95,24.96,15600.0,14.1056,14.1112,14.1056,14.1112,15600.0
2005-06-23 10:55:00,24.96,25.0,24.95,25.0,12400.0,14.1112,14.1338,14.1056,14.1338,12400.0
2005-06-23 11:00:00,25.0,25.0,24.98,24.99,18400.0,14.1338,14.1338,14.1225,14.1282,18400.0
2005-06-23 11:05:00,24.99,25.0,24.99,25.0,22000.0,14.1282,14.1338,14.1282,14.1338,22000.0
2005-06-23 11:10:00,25.0,25.0,24.97,24.97,17200.0,14.1338,14.1338,14.1169,14.1169,17200.0
2005-06-23 11:15:00,24.97,25.0,24.97,25.0,10400.0,14.1169,14.1338,14.1169,14.1338,10400.0
2005-06-23 11:20:00,25.0,25.05,25.0,25.02,22800.0,14.1338,14.1621,14.1338,14.1451,22800.0
2005-06-23 11:25:00,25.02,25.02,24.98,24.98,20800.0,14.1451,14.1451,14.1225,14.1225,20800.0
2005-06-23 11:30:00,24.98,24.99,24.98,24.99,16400.0,14.1225,14.1282,14.1225,14.1282,16400.0
2005-06-23 11:35:00,24.99,25.01,24.99,25.01,20400.0,14.1282,14.1395,14.1282,14.1395,20400.0
2005-06-23 11:40:00,25.0,25.0,24.97,24.97,45200.0,14.1338,14.1338,14.1169,14.1169,45200.0
2005-06-23 11:45:00,24.97,24.97,24.96,24.97,29200.0,14.1169,14.1169,14.1112,14.1169,29200.0
2005-06-23 11:50:00,24.97,25.0,24.97,24.99,18800.0,14.1169,14.1338,14.1169,14.1282,18800.0
2005-06-23 11:55:00,25.0,25.0,24.93,24.93,40000.0,14.1338,14.1338,14.0943,14.0943,40000.0
2005-06-23 12:00:00,24.93,24.93,24.89,24.9,28800.0,14.0943,14.0943,14.0716,14.0773,28800.0
2005-06-23 12:05:00,24.9,24.92,24.9,24.92,34400.0,14.0773,14.0886,14.0773,14.0886,34400.0
2005-06-23 12:10:00,24.92,24.93,24.92,24.93,12800.0,14.0886,14.0943,14.0886,14.0943,12800.0
2005-06-23 12:15:00,24.93,24.93,24.9,24.93,61600.0,14.0943,14.0943,14.0773,14.0943,61600.0
2005-06-23 12:20:00,24.93,24.93,24.92,24.92,14000.0,14.0943,14.0943,14.0886,14.0886,14000.0
2005-06-23 12:25:00,24.92,24.92,24.91,24.91,13200.0,14.0886,14.0886,14.083,14.083,13200.0
2005-06-23 12:30:00,24.91,24.92,24.91,24.92,14000.0,14.083,14.0886,14.083,14.0886,14000.0
2005-06-23 12:35:00,24.92,24.94,24.92,24.94,25600.0,14.0886,14.0999,14.0886,14.0999,25600.0
2005-06-23 12:40:00,24.94,24.94,24.93,24.93,13200.0,14.0999,14.0999,14.0943,14.0943,13200.0
2005-06-23 12:45:00,24.93,24.94,24.92,24.93,18400.0,14.0943,14.0999,14.0886,14.0943,18400.0
2005-06-23 12:50:00,24.93,24.93,24.92,24.93,5600.0,14.0943,14.0943,14.0886,14.0943,5600.0
2005-06-23 12:55:00,24.93,24.93,24.87,24.88,29200.0,14.0943,14.0943,14.0603,14.066,29200.0
2005-06-23 13:00:00,24.87,24.9,24.86,24.89,20400.0,14.0603,14.0773,14.0547,14.0716,20400.0
2005-06-23 13:05:00,24.89,24.89,24.87,24.87,16800.0,14.0716,14.0716,14.0603,14.0603,16800.0
2005-06-23 13:10:00,24.86,24.86,24.85,24.86,30000.0,14.0547,14.0547,14.049,14.0547,30000.0
2005-06-23 13:15:00,24.86,24.88,24.86,24.87,44800.0,14.0547,14.066,14.0547,14.0603,44800.0
2005-06-23 13:20:00,24.88,24.88,24.87,24.87,18400.0,14.066,14.066,14.0603,14.0603,18400.0
2005-06-23 13:25:00,24.87,24.89,24.87,24.89,30400.0,14.0603,14.0716,14.0603,14.0716,30400.0
2005-06-23 13:30:00,24.89,24.9,24.88,24.9,32000.0,14.0716,14.0773,14.066,14.0773,32000.0
2005-06-23 13:35:00,24.9,24.91,24.88,24.88,102000.0,14.0773,14.083,14.066,14.066,102000.0
2005-06-23 13:40:00,24.88,24.9,24.88,24.9,70400.0,14.066,14.0773,14.066,14.0773,70400.0
2005-06-23 13:45:00,24.9,24.91,24.88,24.88,63200.0,14.0773,14.083,14.066,14.066,63200.0
2005-06-23 13:50:00,24.88,24.89,24.88,24.88,61600.0,14.066,14.0716,14.066,14.066,61600.0
2005-06-23 13:55:00,24.88,24.88,24.86,24.87,25600.0,14.066,14.066,14.0547,14.0603,25600.0
2005-06-23 14:00:00,24.86,24.89,24.86,24.89,28000.0,14.0547,14.0716,14.0547,14.0716,28000.0
2005-06-23 14:05:00,24.88,24.9,24.88,24.89,24000.0,14.066,14.0773,14.066,14.0716,24000.0
2005-06-23 14:10:00,24.89,24.89,24.85,24.85,32400.0,14.0716,14.0716,14.049,14.049,32400.0
2005-06-23 14:15:00,24.85,24.9,24.85,24.9,10400.0,14.049,14.0773,14.049,14.0773,10400.0
2005-06-23 14:20:00,24.91,24.92,24.91,24.91,27600.0,14.083,14.0886,14.083,14.083,27600.0
2005-06-23 14:25:00,24.91,24.91,24.87,24.87,25600.0,14.083,14.083,14.0603,14.0603,25600.0
2005-06-23 14:30:00,24.87,24.89,24.87,24.89,9200.0,14.0603,14.0716,14.0603,14.0716,9200.0
2005-06-23 14:35:00,24.89,24.91,24.89,24.9,15600.0,14.0716,14.083,14.0716,14.0773,15600.0
2005-06-23 14:40:00,24.91,24.92,24.9,24.91,28400.0,14.083,14.0886,14.0773,14.083,28400.0
2005-06-23 14:45:00,24.9,24.93,24.9,24.93,6000.0,14.0773,14.0943,14.0773,14.0943,6000.0
2005-06-23 14:50:00,24.93,24.93,24.85,24.87,33600.0,14.0943,14.0943,14.049,14.0603,33600.0
2005-06-23 14:55:00,24.87,24.88,24.86,24.88,12800.0,14.0603,14.066,14.0547,14.066,12800.0
2005-06-23 15:00:00,24.87,24.88,24.87,24.88,16000.0,14.0603,14.066,14.0603,14.066,16000.0
2005-06-23 15:05:00,24.88,24.88,24.83,24.83,45200.0,14.066,14.066,14.0377,14.0377,45200.0
2005-06-23 15:10:00,24.84,24.88,24.84,24.85,29600.0,14.0434,14.066,14.0434,14.049,29600.0
2005-06-23 15:15:00,24.85,24.86,24.83,24.85,36800.0,14.049,14.0547,14.0377,14.049,36800.0
2005-06-23 15:20:00,24.85,24.87,24.85,24.87,23200.0,14.049,14.0603,14.049,14.0603,23200.0
2005-06-23 15:25:00,24.87,24.88,24.81,24.84,52800.0,14.0603,14.066,14.0264,14.0434,52800.0
2005-06-23 15:30:00,24.85,24.85,24.83,24.85,59200.0,14.049,14.049,14.0377,14.049,59200.0
2005-06-23 15:35:00,24.85,24.85,24.84,24.85,15600.0,14.049,14.049,14.0434,14.049,15600.0
2005-06-23 15:40:00,24.85,24.86,24.84,24.86,38000.0,14.049,14.0547,14.0434,14.0547,38000.0
2005-06-23 15:45:00,24.86,24.86,24.85,24.85,13200.0,14.0547,14.0547,14.049,14.049,13200.0
2005-06-23 15:50:00,24.85,24.86,24.84,24.84,32800.0,14.049,14.0547,14.0434,14.0434,32800.0
2005-06-23 15:55:00,24.84,24.84,24.82,24.83,69600.0,14.0434,14.0434,14.0321,14.0377,69600.0
2005-06-24 09:30:00,24.75,24.75,24.72,24.74,46000.0,13.9925,13.9925,13.9755,13.9868,46000.0
2005-06-24 09:35:00,24.74,24.75,24.72,24.72,40400.0,13.9868,13.9925,13.9755,13.9755,40400.0
2005-06-24 09:40:00,24.72,24.72,24.7,24.7,9200.0,13.9755,13.9755,13.9642,13.9642,9200.0
2005-06-24 09:45:00,24.7,24.71,24.7,24.71,20000.0,13.9642,13.9699,13.9642,13.9699,20000.0
2005-06-24 09:50:00,24.71,24.73,24.71,24.73,40000.0,13.9699,13.9812,13.9699,13.9812,40000.0
2005-06-24 09:55:00,24.73,24.73,24.71,24.72,15200.0,13.9812,13.9812,13.9699,13.9755,15200.0
2005-06-24 10:00:00,24.72,24.73,24.72,24.73,29600.0,13.9755,13.9812,13.9755,13.9812,29600.0
2005-06-24 10:05:00,24.73,24.74,24.72,24.74,36800.0,13.9812,13.9868,13.9755,13.9868,36800.0
2005-06-24 10:10:00,24.74,24.74,24.72,24.73,40800.0,13.9868,13.9868,13.9755,13.9812,40800.0
2005-06-24 10:15:00,24.73,24.73,24.71,24.71,15200.0,13.9812,13.9812,13.9699,13.9699,15200.0
2005-06-24 10:20:00,24.71,24.71,24.71,24.71,16800.0,13.9699,13.9699,13.9699,13.9699,16800.0
2005-06-24 10:25:00,24.71,24.71,24.68,24.68,26800.0,13.9699,13.9699,13.9529,13.9529,26800.0
2005-06-24 10:30:00,24.67,24.68,24.67,24.68,34000.0,13.9473,13.9529,13.9473,13.9529,34000.0
2005-06-24 10:35:00,24.68,24.68,24.68,24.68,3600.0,13.9529,13.9529,13.9529,13.9529,3600.0
2005-06-24 10:40:00,24.68,24.71,24.68,24.68,54000.0,13.9529,13.9699,13.9529,13.9529,54000.0
2005-06-24 10:45:00,24.68,24.69,24.68,24.68,46400.0,13.9529,13.9586,13.9529,13.9529,46400.0
2005-06-24 10:50:00,24.69,24.7,24.68,24.68,17200.0,13.9586,13.9642,13.9529,13.9529,17200.0
2005-06-24 10:55:00,24.68,24.69,24.68,24.69,34000.0,13.9529,13.9586,13.9529,13.9586,34000.0
2005-06-24 11:00:00,24.69,24.71,24.69,24.7,32800.0,13.9586,13.9699,13.9586,13.9642,32800.0
2005-06-24 11:05:00,24.7,24.71,24.69,24.71,22000.0,13.9642,13.9699,13.9586,13.9699,22000.0
2005-06-24 11:10:00,24.71,24.72,24.71,24.72,16000.0,13.9699,13.9755,13.9699,13.9755,16000.0
2005-06-24 11:15:00,24.72,24.72,24.7,24.7,48000.0,13.9755,13.9755,13.9642,13.9642,48000.0
2005-06-24 11:20:00,24.69,24.7,24.69,24.7,23600.0,13.9586,13.9642,13.9586,13.9642,23600.0
2005-06-24 11:25:00,24.69,24.71,24.69,24.71,27600.0,13.9586,13.9699,13.9586,13.9699,27600.0
2005-06-24 11:30:00,24.71,24.71,24.71,24.71,34800.0,13.9699,13.9699,13.9699,13.9699,34800.0
2005-06-24 11:35:00,24.7,24.72,24.7,24.7,37600.0,13.9642,13.9755,13.9642,13.9642,37600.0
2005-06-24 11:40:00,24.7,24.7,24.69,24.7,26400.0,13.9642,13.9642,13.9586,13.9642,26400.0
2005-06-24 11:45:00,24.7,24.72,24.7,24.7,21600.0,13.9642,13.9755,13.9642,13.9642,21600.0
2005-06-24 11:50:00,24.7,24.71,24.67,24.71,33600.0,13.9642,13.9699,13.9473,13.9699,33600.0
2005-06-24 11:55:00,24.71,24.74,24.69,24.73,32800.0,13.9699,13.9868,13.9586,13.9812,32800.0
2005-06-24 12:00:00,24.73,24.73,24.71,24.71,20000.0,13.9812,13.9812,13.9699,13.9699,20000.0
2005-06-24 12:05:00,24.7,24.71,24.7,24.7,19200.0,13.9642,13.9699,13.9642,13.9642,19200.0
2005-06-24 12:10:00,24.7,24.7,24.7,24.7,28800.0,13.9642,13.9642,13.9642,13.9642,28800.0
2005-06-24 12:15:00,24.7,24.71,24.7,24.71,7600.0,13.9642,13.9699,13.9642,13.9699,7600.0
2005-06-24 12:20:00,24.71,24.71,24.71,24.71,52800.0,13.9699,13.9699,13.9699,13.9699,52800.0
2005-06-24 12:25:00,24.72,24.72,24.71,24.72,10800.0,13.9755,13.9755,13.9699,13.9755,10800.0
2005-06-24 12:30:00,24.72,24.74,24.72,24.74,20000.0,13.9755,13.9868,13.9755,13.9868,20000.0
2005-06-24 12:35:00,24.74,24.75,24.74,24.75,39600.0,13.9868,13.9925,13.9868,13.9925,39600.0
2005-06-24 12:40:00,24.74,24.75,24.74,24.75,84800.0,13.9868,13.9925,13.9868,13.9925,84800.0
2005-06-24 12:45:00,24.76,24.77,24.75,24.77,33200.0,13.9982,14.0038,13.9925,14.0038,33200.0
2005-06-24 12:50:00,24.77,24.77,24.76,24.77,12000.0,14.0038,14.0038,13.9982,14.0038,12000.0
2005-06-24 12:55:00,24.77,24.77,24.76,24.76,19600.0,14.0038,14.0038,13.9982,13.9982,19600.0
2005-06-24 13:00:00,24.76,24.76,24.75,24.76,49600.0,13.9982,13.9982,13.9925,13.9982,49600.0
2005-06-24 13:05:00,24.76,24.78,24.76,24.78,57600.0,13.9982,14.0095,13.9982,14.0095,57600.0
2005-06-24 13:10:00,24.78,24.8,24.77,24.8,99200.0,14.0095,14.0208,14.0038,14.0208,99200.0
2005-06-24 13:15:00,24.8,24.8,24.8,24.8,28000.0,14.0208,14.0208,14.0208,14.0208,28000.0
2005-06-24 13:20:00,24.81,24.82,24.8,24.82,57600.0,14.0264,14.0321,14.0208,14.0321,57600.0
2005-06-24 13:25:00,24.82,24.82,24.8,24.81,23200.0,14.0321,14.0321,14.0208,14.0264,23200.0
2005-06-24 13:30:00,24.81,24.81,24.8,24.81,52400.0,14.0264,14.0264,14.0208,14.0264,52400.0
2005-06-24 13:35:00,24.81,24.85,24.81,24.85,37600.0,14.0264,14.049,14.0264,14.049,37600.0
2005-06-24 13:40:00,24.85,24.86,24.84,24.85,56000.0,14.049,14.0547,14.0434,14.049,56000.0
2005-06-24 13:45:00,24.86,24.86,24.84,24.86,96400.0,14.0547,14.0547,14.0434,14.0547,96400.0
2005-06-24 13:50:00,24.88,24.89,24.87,24.88,40400.0,14.066,14.0716,14.0603,14.066,40400.0
2005-06-24 13:55:00,24.88,24.89,24.86,24.87,30400.0,14.066,14.0716,14.0547,14.0603,30400.0
2005-06-24 14:00:00,24.86,24.87,24.86,24.86,30000.0,14.0547,14.0603,14.0547,14.0547,30000.0
2005-06-24 14:05:00,24.85,24.87,24.85,24.86,34400.0,14.049,14.0603,14.049,14.0547,34400.0
2005-06-24 14:10:00,24.86,24.86,24.86,24.86,24800.0,14.0547,14.0547,14.0547,14.0547,24800.0
2005-06-24 14:15:00,24.86,24.88,24.86,24.87,27600.0,14.0547,14.066,14.0547,14.0603,27600.0
2005-06-24 14:20:00,24.86,24.88,24.86,24.88,28400.0,14.0547,14.066,14.0547,14.066,28400.0
2005-06-24 14:25:00,24.88,24.9,24.88,24.9,48400.0,14.066,14.0773,14.066,14.0773,48400.0
2005-06-24 14:30:00,24.89,24.91,24.89,24.91,17600.0,14.0716,14.083,14.0716,14.083,17600.0
2005-06-24 14:35:00,24.91,24.91,24.89,24.91,18000.0,14.083,14.083,14.0716,14.083,18000.0
2005-06-24 14:40:00,24.91,24.91,24.9,24.9,8800.0,14.083,14.083,14.0773,14.0773,8800.0
2005-06-24 14:45:00,24.9,24.91,24.9,24.91,30800.0,14.0773,14.083,14.0773,14.083,30800.0
2005-06-24 14:50:00,24.91,24.91,24.9,24.9,36400.0,14.083,14.083,14.0773,14.0773,36400.0
2005-06-24 14:55:00,24.9,24.9,24.89,24.89,37600.0,14.0773,14.0773,14.0716,14.0716,37600.0
2005-06-24 15:00:00,24.89,24.89,24.88,24.89,12800.0,14.0716,14.0716,14.066,14.0716,12800.0
2005-06-24 15:05:00,24.89,24.9,24.88,24.89,64400.0,14.0716,14.0773,14.066,14.0716,64400.0
2005-06-24 15:10:00,24.89,24.93,24.89,24.93,120400.0,14.0716,14.0943,14.0716,14.0943,120400.0
2005-06-24 15:15:00,24.93,24.98,24.93,24.98,130800.0,14.0943,14.1225,14.0943,14.1225,130800.0
2005-06-24 15:20:00,24.98,25.0,24.98,24.99,74400.0,14.1225,14.1338,14.1225,14.1282,74400.0
2005-06-24 15:25:00,24.98,24.98,24.96,24.98,52800.0,14.1225,14.1225,14.1112,14.1225,52800.0
2005-06-24 15:30:00,24.98,24.98,24.95,24.95,34000.0,14.1225,14.1225,14.1056,14.1056,34000.0
2005-06-24 15:35:00,24.93,24.98,24.93,24.98,85200.0,14.0943,14.1225,14.0943,14.1225,85200.0
2005-06-24 15:40:00,24.98,25.0,24.95,24.97,126400.0,14.1225,14.1338,14.1056,14.1169,126400.0
2005-06-24 15:45:00,24.97,24.97,24.93,24.96,130000.0,14.1169,14.1169,14.0943,14.1112,130000.0
2005-06-24 15:50:00,24.97,24.97,24.94,24.94,127200.0,14.1169,14.1169,14.0999,14.0999,127200.0
2005-06-24 15:55:00,24.93,24.93,24.91,24.91,149200.0,14.0943,14.0943,14.083,14.083,149200.0
2005-06-27 09:30:00,24.96,24.97,24.96,24.96,27600.0,14.1112,14.1169,14.1112,14.1112,27600.0
2005-06-27 09:35:00,24.96,24.96,24.96,24.96,19200.0,14.1112,14.1112,14.1112,14.1112,19200.0
2005-06-27 09:40:00,24.95,24.95,24.91,24.91,5600.0,14.1056,14.1056,14.083,14.083,5600.0
2005-06-27 09:45:00,24.91,24.91,24.84,24.85,49200.0,14.083,14.083,14.0434,14.049,49200.0
2005-06-27 09:50:00,24.85,24.85,24.83,24.85,46000.0,14.049,14.049,14.0377,14.049,46000.0
2005-06-27 09:55:00,24.86,24.88,24.86,24.86,32000.0,14.0547,14.066,14.0547,14.0547,32000.0
2005-06-27 10:00:00,24.86,24.86,24.85,24.86,50800.0,14.0547,14.0547,14.049,14.0547,50800.0
2005-06-27 10:05:00,24.86,24.86,24.84,24.84,38400.0,14.0547,14.0547,14.0434,14.0434,38400.0
2005-06-27 10:10:00,24.84,24.89,24.84,24.88,19600.0,14.0434,14.0716,14.0434,14.066,19600.0
2005-06-27 10:15:00,24.88,24.92,24.88,24.91,29600.0,14.066,14.0886,14.066,14.083,29600.0
2005-06-27 10:20:00,24.94,24.97,24.94,24.94,20400.0,14.0999,14.1169,14.0999,14.0999,20400.0
2005-06-27 10:25:00,24.93,24.96,24.93,24.95,34400.0,14.0943,14.1112,14.0943,14.1056,34400.0
2005-06-27 10:30:00,24.95,24.95,24.94,24.95,34400.0,14.1056,14.1056,14.0999,14.1056,34400.0
2005-06-27 10:35:00,24.95,24.96,24.95,24.95,17600.0,14.1056,14.1112,14.1056,14.1056,17600.0
2005-06-27 10:40:00,24.95,24.95,24.93,24.93,17200.0,14.1056,14.1056,14.0943,14.0943,17200.0
2005-06-27 10:45:00,24.92,24.93,24.92,24.93,25600.0,14.0886,14.0943,14.0886,14.0943,25600.0
2005-06-27 10:50:00,24.93,24.94,24.91,24.91,29600.0,14.0943,14.0999,14.083,14.083,29600.0
2005-06-27 10:55:00,24.91,24.92,24.9,24.91,24400.0,14.083,14.0886,14.0773,14.083,24400.0
2005-06-27 11:00:00,24.89,24.9,24.85,24.86,98000.0,14.0716,14.0773,14.049,14.0547,98000.0
2005-06-27 11:05:00,24.86,24.86,24.85,24.86,12000.0,14.0547,14.0547,14.049,14.0547,12000.0
2005-06-27 11:10:00,24.85,24.86,24.83,24.83,16000.0,14.049,14.0547,14.0377,14.0377,16000.0
2005-06-27 11:15:00,24.82,24.87,24.82,24.86,35600.0,14.0321,14.0603,14.0321,14.0547,35600.0
2005-06-27 11:20:00,24.87,24.87,24.86,24.86,39200.0,14.0603,14.0603,14.0547,14.0547,39200.0
2005-06-27 11:25:00,24.86,24.87,24.86,24.87,24800.0,14.0547,14.0603,14.0547,14.0603,24800.0
2005-06-27 11:30:00,24.87,24.87,24.87,24.87,17200.0,14.0603,14.0603,14.0603,14.0603,17200.0
2005-06-27 11:35:00,24.87,24.87,24.85,24.85,34800.0,14.0603,14.0603,14.049,14.049,34800.0
2005-06-27 11:40:00,24.85,24.88,24.85,24.86,45200.0,14.049,14.066,14.049,14.0547,45200.0
2005-06-27 11:45:00,24.85,24.86,24.82,24.86,60800.0,14.049,14.0547,14.0321,14.0547,60800.0
2005-06-27 11:50:00,24.87,24.88,24.87,24.88,65600.0,14.0603,14.066,14.0603,14.066,65600.0
2005-06-27 11:55:00,24.87,24.88,24.87,24.87,16400.0,14.0603,14.066,14.0603,14.0603,16400.0
2005-06-27 12:00:00,24.87,24.88,24.86,24.86,55200.0,14.0603,14.066,14.0547,14.0547,55200.0
2005-06-27 12:05:00,24.85,24.85,24.83,24.84,9200.0,14.049,14.049,14.0377,14.0434,9200.0
2005-06-27 12:10:00,24.84,24.89,24.84,24.88,40400.0,14.0434,14.0716,14.0434,14.066,40400.0
2005-06-27 12:15:00,24.88,24.89,24.88,24.89,10800.0,14.066,14.0716,14.066,14.0716,10800.0
2005-06-27 12:20:00,24.89,24.9,24.88,24.89,48400.0,14.0716,14.0773,14.066,14.0716,48400.0
2005-06-27 12:25:00,24.89,24.89,24.88,24.88,17200.0,14.0716,14.0716,14.066,14.066,17200.0
2005-06-27 12:30:00,24.88,24.88,24.85,24.87,14800.0,14.066,14.066,14.049,14.0603,14800.0
2005-06-27 12:35:00,24.88,24.89,24.88,24.89,21200.0,14.066,14.0716,14.066,14.0716,21200.0
2005-06-27 12:40:00,24.89,24.9,24.88,24.9,30800.0,14.0716,14.0773,14.066,14.0773,30800.0
2005-06-27 12:45:00,24.9,24.9,24.89,24.89,18400.0,14.0773,14.0773,14.0716,14.0716,18400.0
2005-06-27 12:50:00,24.89,24.89,24.88,24.88,26000.0,14.0716,14.0716,14.066,14.066,26000.0
2005-06-27 12:55:00,24.88,24.89,24.88,24.88,16000.0,14.066,14.0716,14.066,14.066,16000.0
2005-06-27 13:00:00,24.88,24.88,24.88,24.88,19600.0,14.066,14.066,14.066,14.066,19600.0
2005-06-27 13:05:00,24.88,24.89,24.88,24.89,21200.0,14.066,14.0716,14.066,14.0716,21200.0
2005-06-27 13:10:00,24.89,24.89,24.88,24.88,13200.0,14.0716,14.0716,14.066,14.066,13200.0
2005-06-27 13:15:00,24.87,24.89,24.87,24.89,7600.0,14.0603,14.0716,14.0603,14.0716,7600.0
2005-06-27 13:20:00,24.89,24.91,24.88,24.88,30000.0,14.0716,14.083,14.066,14.066,30000.0
2005-06-27 13:25:00,24.88,24.9,24.88,24.9,17200.0,14.066,14.0773,14.066,14.0773,17200.0
2005-06-27 13:30:00,24.9,24.9,24.87,24.87,10400.0,14.0773,14.0773,14.0603,14.0603,10400.0
2005-06-27 13:35:00,24.87,24.89,24.87,24.88,21600.0,14.0603,14.0716,14.0603,14.066,21600.0
2005-06-27 13:40:00,24.88,24.88,24.88,24.88,9600.0,14.066,14.066,14.066,14.066,9600.0
2005-06-27 13:45:00,24.88,24.88,24.86,24.86,50400.0,14.066,14.066,14.0547,14.0547,50400.0
2005-06-27 13:50:00,24.86,24.86,24.84,24.84,38400.0,14.0547,14.0547,14.0434,14.0434,38400.0
2005-06-27 13:55:00,24.84,24.84,24.83,24.83,34400.0,14.0434,14.0434,14.0377,14.0377,34400.0
2005-06-27 14:00:00,24.83,24.84,24.83,24.84,43600.0,14.0377,14.0434,14.0377,14.0434,43600.0
2005-06-27 14:05:00,24.84,24.86,24.84,24.86,42400.0,14.0434,14.0547,14.0434,14.0547,42400.0
2005-06-27 14:10:00,24.86,24.88,24.86,24.87,27200.0,14.0547,14.066,14.0547,14.0603,27200.0
2005-06-27 14:15:00,24.87,24.89,24.87,24.88,21200.0,14.0603,14.0716,14.0603,14.066,21200.0
2005-06-27 14:20:00,24.88,24.91,24.88,24.91,24000.0,14.066,14.083,14.066,14.083,24000.0
2005-06-27 14:25:00,24.91,24.91,24.89,24.89,25200.0,14.083,14.083,14.0716,14.0716,25200.0
2005-06-27 14:30:00,24.89,24.93,24.89,24.93,56400.0,14.0716,14.0943,14.0716,14.0943,56400.0
2005-06-27 14:35:00,24.93,24.93,24.92,24.92,20000.0,14.0943,14.0943,14.0886,14.0886,20000.0
2005-06-27 14:40:00,24.92,24.93,24.92,24.92,33200.0,14.0886,14.0943,14.0886,14.0886,33200.0
2005-06-27 14:45:00,24.93,24.94,24.93,24.94,21200.0,14.0943,14.0999,14.0943,14.0999,21200.0
2005-06-27 14:50:00,24.95,24.99,24.95,24.98,32000.0,14.1056,14.1282,14.1056,14.1225,32000.0
2005-06-27 14:55:00,24.98,24.99,24.98,24.99,22800.0,14.1225,14.1282,14.1225,14.1282,22800.0
2005-06-27 15:00:00,24.99,25.0,24.99,25.0,41600.0,14.1282,14.1338,14.1282,14.1338,41600.0
2005-06-27 15:05:00,25.0,25.05,25.0,25.04,63600.0,14.1338,14.1621,14.1338,14.1565,63600.0
2005-06-27 15:10:00,25.04,25.11,25.04,25.09,49600.0,14.1565,14.196,14.1565,14.1847,49600.0
2005-06-27 15:15:00,25.09,25.12,25.09,25.11,45200.0,14.1847,14.2017,14.1847,14.196,45200.0
2005-06-27 15:20:00,25.11,25.12,25.11,25.12,66800.0,14.196,14.2017,14.196,14.2017,66800.0
2005-06-27 15:25:00,25.12,25.16,25.12,25.15,34000.0,14.2017,14.2243,14.2017,14.2186,34000.0
2005-06-27 15:30:00,25.15,25.15,25.12,25.12,20000.0,14.2186,14.2186,14.2017,14.2017,20000.0
2005-06-27 15:35:00,25.12,25.16,25.12,25.15,39200.0,14.2017,14.2243,14.2017,14.2186,39200.0
2005-06-27 15:40:00,25.14,25.16,25.14,25.15,40400.0,14.213,14.2243,14.213,14.2186,40400.0
2005-06-27 15:45:00,25.15,25.16,25.14,25.14,42800.0,14.2186,14.2243,14.213,14.213,42800.0
2005-06-27 15:50:00,25.14,25.16,25.14,25.16,57200.0,14.213,14.2243,14.213,14.2243,57200.0
2005-06-27 15:55:00,25.16,25.18,25.15,25.16,80400.0,14.2243,14.2356,14.2186,14.2243,80400.0
2005-06-28 09:30:00,25.17,25.17,25.16,25.16,38000.0,14.2299,14.2299,14.2243,14.2243,38000.0
2005-06-28 09:35:00,25.16,25.16,25.11,25.11,29600.0,14.2243,14.2243,14.196,14.196,29600.0
2005-06-28 09:40:00,25.1,25.1,25.08,25.1,36800.0,14.1904,14.1904,14.1791,14.1904,36800.0
2005-06-28 09:45:00,25.1,25.13,25.1,25.11,146000.0,14.1904,14.2073,14.1904,14.196,146000.0
2005-06-28 09:50:00,25.11,25.11,25.11,25.11,8800.0,14.196,14.196,14.196,14.196,8800.0
2005-06-28 09:55:00,25.11,25.11,25.05,25.09,76000.0,14.196,14.196,14.1621,14.1847,76000.0
2005-06-28 10:00:00,25.09,25.13,25.09,25.11,46000.0,14.1847,14.2073,14.1847,14.196,46000.0
2005-06-28 10:05:00,25.11,25.12,25.1,25.11,19600.0,14.196,14.2017,14.1904,14.196,19600.0
2005-06-28 10:10:00,25.1,25.11,25.1,25.1,11600.0,14.1904,14.196,14.1904,14.1904,11600.0
2005-06-28 10:15:00,25.1,25.11,25.1,25.1,30800.0,14.1904,14.196,14.1904,14.1904,30800.0
2005-06-28 10:20:00,25.1,25.1,25.1,25.1,18000.0,14.1904,14.1904,14.1904,14.1904,18000.0
2005-06-28 10:25:00,25.1,25.1,25.1,25.1,10400.0,14.1904,14.1904,14.1904,14.1904,10400.0
2005-06-28 10:30:00,25.09,25.1,25.08,25.08,127200.0,14.1847,14.1904,14.1791,14.1791,127200.0
2005-06-28 10:35:00,25.08,25.08,25.07,25.08,18800.0,14.1791,14.1791,14.1734,14.1791,18800.0
2005-06-28 10:40:00,25.08,25.09,25.07,25.07,41600.0,14.1791,14.1847,14.1734,14.1734,41600.0
2005-06-28 10:45:00,25.08,25.08,25.07,25.07,39600.0,14.1791,14.1791,14.1734,14.1734,39600.0
2005-06-28 10:50:00,25.07,25.08,25.07,25.08,13600.0,14.1734,14.1791,14.1734,14.1791,13600.0
2005-06-28 10:55:00,25.07,25.07,25.07,25.07,3600.0,14.1734,14.1734,14.1734,14.1734,3600.0
2005-06-28 11:00:00,25.07,25.07,25.06,25.06,32400.0,14.1734,14.1734,14.1678,14.1678,32400.0
2005-06-28 11:05:00,25.05,25.06,25.05,25.06,42800.0,14.1621,14.1678,14.1621,14.1678,42800.0
2005-06-28 11:10:00,25.06,25.06,25.06,25.06,8800.0,14.1678,14.1678,14.1678,14.1678,8800.0
2005-06-28 11:15:00,25.06,25.07,25.06,25.06,27200.0,14.1678,14.1734,14.1678,14.1678,27200.0
2005-06-28 11:20:00,25.06,25.08,25.06,25.08,11600.0,14.1678,14.1791,14.1678,14.1791,11600.0
2005-06-28 11:25:00,25.08,25.08,25.07,25.07,14000.0,14.1791,14.1791,14.1734,14.1734,14000.0
2005-06-28 11:30:00,25.07,25.09,25.07,25.08,35600.0,14.1734,14.1847,14.1734,14.1791,35600.0
2005-06-28 11:35:00,25.08,25.08,25.07,25.07,6800.0,14.1791,14.1791,14.1734,14.1734,6800.0
2005-06-28 11:40:00,25.07,25.08,25.06,25.06,17200.0,14.1734,14.1791,14.1678,14.1678,17200.0
2005-06-28 11:45:00,25.06,25.06,25.06,25.06,11200.0,14.1678,14.1678,14.1678,14.1678,11200.0
2005-06-28 11:50:00,25.06,25.06,25.06,25.06,8400.0,14.1678,14.1678,14.1678,14.1678,8400.0
2005-06-28 11:55:00,25.06,25.06,25.05,25.05,16400.0,14.1678,14.1678,14.1621,14.1621,16400.0
2005-06-28 12:00:00,25.05,25.05,25.05,25.05,18800.0,14.1621,14.1621,14.1621,14.1621,18800.0
2005-06-28 12:05:00,25.05,25.05,25.05,25.05,7600.0,14.1621,14.1621,14.1621,14.1621,7600.0
2005-06-28 12:10:00,25.05,25.05,25.05,25.05,32000.0,14.1621,14.1621,14.1621,14.1621,32000.0
2005-06-28 12:15:00,25.05,25.05,25.03,25.03,14400.0,14.1621,14.1621,14.1508,14.1508,14400.0
2005-06-28 12:20:00,25.04,25.04,25.03,25.03,22000.0,14.1565,14.1565,14.1508,14.1508,22000.0
2005-06-28 12:25:00,25.03,25.03,25.03,25.03,7200.0,14.1508,14.1508,14.1508,14.1508,7200.0
2005-06-28 12:30:00,25.03,25.04,25.02,25.04,21200.0,14.1508,14.1565,14.1451,14.1565,21200.0
2005-06-28 12:35:00,25.03,25.03,25.0,25.0,23600.0,14.1508,14.1508,14.1338,14.1338,23600.0
2005-06-28 12:40:00,25.0,25.01,24.99,25.0,244400.0,14.1338,14.1395,14.1282,14.1338,244400.0
2005-06-28 12:45:00,25.0,25.01,25.0,25.0,19600.0,14.1338,14.1395,14.1338,14.1338,19600.0
2005-06-28 12:50:00,25.0,25.0,24.99,24.99,35600.0,14.1338,14.1338,14.1282,14.1282,35600.0
2005-06-28 12:55:00,25.0,25.0,24.98,24.98,54000.0,14.1338,14.1338,14.1225,14.1225,54000.0
2005-06-28 13:00:00,24.99,24.99,24.98,24.98,13600.0,14.1282,14.1282,14.1225,14.1225,13600.0
2005-06-28 13:05:00,24.97,24.99,24.97,24.99,22800.0,14.1169,14.1282,14.1169,14.1282,22800.0
2005-06-28 13:10:00,24.99,25.02,24.99,25.01,22400.0,14.1282,14.1451,14.1282,14.1395,22400.0
2005-06-28 13:15:00,25.01,25.01,24.99,24.99,39200.0,14.1395,14.1395,14.1282,14.1282,39200.0
2005-06-28 13:20:00,24.99,24.99,24.99,24.99,18800.0,14.1282,14.1282,14.1282,14.1282,18800.0
2005-06-28 13:25:00,24.99,24.99,24.98,24.98,11200.0,14.1282,14.1282,14.1225,14.1225,11200.0
2005-06-28 13:30:00,24.98,24.99,24.98,24.99,16400.0,14.1225,14.1282,14.1225,14.1282,16400.0
2005-06-28 13:35:00,24.99,24.99,24.97,24.97,19200.0,14.1282,14.1282,14.1169,14.1169,19200.0
2005-06-28 13:40:00,24.97,24.97,24.96,24.96,27600.0,14.1169,14.1169,14.1112,14.1112,27600.0
2005-06-28 13:45:00,24.96,24.96,24.96,24.96,10400.0,14.1112,14.1112,14.1112,14.1112,10400.0
2005-06-28 13:50:00,24.96,24.96,24.94,24.94,19600.0,14.1112,14.1112,14.0999,14.0999,19600.0
2005-06-28 13:55:00,24.95,24.96,24.94,24.96,26800.0,14.1056,14.1112,14.0999,14.1112,26800.0
2005-06-28 14:00:00,24.96,24.96,24.95,24.95,28800.0,14.1112,14.1112,14.1056,14.1056,28800.0
2005-06-28 14:05:00,24.95,24.95,24.93,24.93,26000.0,14.1056,14.1056,14.0943,14.0943,26000.0
2005-06-28 14:10:00,24.93,24.94,24.93,24.94,22800.0,14.0943,14.0999,14.0943,14.0999,22800.0
2005-06-28 14:15:00,24.94,24.94,24.93,24.94,18000.0,14.0999,14.0999,14.0943,14.0999,18000.0
2005-06-28 14:20:00,24.94,24.94,24.92,24.92,26000.0,14.0999,14.0999,14.0886,14.0886,26000.0
2005-06-28 14:25:00,24.92,24.93,24.91,24.91,48000.0,14.0886,14.0943,14.083,14.083,48000.0
2005-06-28 14:30:00,24.91,24.93,24.91,24.93,40000.0,14.083,14.0943,14.083,14.0943,40000.0
2005-06-28 14:35:00,24.93,24.95,24.92,24.92,117600.0,14.0943,14.1056,14.0886,14.0886,117600.0
2005-06-28 14:40:00,24.92,24.92,24.9,24.91,94000.0,14.0886,14.0886,14.0773,14.083,94000.0
2005-06-28 14:45:00,24.91,24.91,24.9,24.91,13200.0,14.083,14.083,14.0773,14.083,13200.0
2005-06-28 14:50:00,24.91,24.91,24.9,24.91,24800.0,14.083,14.083,14.0773,14.083,24800.0
2005-06-28 14:55:00,24.91,24.91,24.9,24.91,39200.0,14.083,14.083,14.0773,14.083,39200.0
2005-06-28 15:00:00,24.91,24.92,24.91,24.92,31600.0,14.083,14.0886,14.083,14.0886,31600.0
2005-06-28 15:05:00,24.92,24.93,24.92,24.92,19600.0,14.0886,14.0943,14.0886,14.0886,19600.0
2005-06-28 15:10:00,24.92,24.93,24.91,24.92,40400.0,14.0886,14.0943,14.083,14.0886,40400.0
2005-06-28 15:15:00,24.93,24.93,24.92,24.92,40400.0,14.0943,14.0943,14.0886,14.0886,40400.0
2005-06-28 15:20:00,24.92,24.92,24.9,24.9,41600.0,14.0886,14.0886,14.0773,14.0773,41600.0
2005-06-28 15:25:00,24.9,24.91,24.9,24.91,38800.0,14.0773,14.083,14.0773,14.083,38800.0
2005-06-28 15:30:00,24.91,24.93,24.9,24.92,99600.0,14.083,14.0943,14.0773,14.0886,99600.0
2005-06-28 15:35:00,24.92,24.93,24.92,24.92,48000.0,14.0886,14.0943,14.0886,14.0886,48000.0
2005-06-28 15:40:00,24.92,24.92,24.91,24.91,68800.0,14.0886,14.0886,14.083,14.083,68800.0
2005-06-28 15:45:00,24.91,24.91,24.9,24.91,84800.0,14.083,14.083,14.0773,14.083,84800.0
2005-06-28 15:50:00,24.91,24.91,24.91,24.91,45600.0,14.083,14.083,14.083,14.083,45600.0
2005-06-28 15:55:00,24.91,24.92,24.91,24.92,54800.0,14.083,14.0886,14.083,14.0886,54800.0
2005-06-29 09:30:00,24.9,24.91,24.85,24.85,90800.0,14.0773,14.083,14.049,14.049,90800.0
2005-06-29 09:35:00,24.87,24.95,24.87,24.9,76000.0,14.0603,14.1056,14.0603,14.0773,76000.0
2005-06-29 09:40:00,24.89,24.89,24.83,24.83,40800.0,14.0716,14.0716,14.0377,14.0377,40800.0
2005-06-29 09:45:00,24.83,24.86,24.83,24.86,35200.0,14.0377,14.0547,14.0377,14.0547,35200.0
2005-06-29 09:50:00,24.89,24.89,24.84,24.84,13200.0,14.0716,14.0716,14.0434,14.0434,13200.0
2005-06-29 09:55:00,24.83,24.84,24.79,24.79,56000.0,14.0377,14.0434,14.0151,14.0151,56000.0
2005-06-29 10:00:00,24.77,24.77,24.74,24.74,58000.0,14.0038,14.0038,13.9868,13.9868,58000.0
2005-06-29 10:05:00,24.74,24.75,24.73,24.75,41600.0,13.9868,13.9925,13.9812,13.9925,41600.0
2005-06-29 10:10:00,24.74,24.75,24.72,24.72,19600.0,13.9868,13.9925,13.9755,13.9755,19600.0
2005-06-29 10:15:00,24.72,24.74,24.72,24.72,44800.0,13.9755,13.9868,13.9755,13.9755,44800.0
2005-06-29 10:20:00,24.72,24.72,24.69,24.69,15200.0,13.9755,13.9755,13.9586,13.9586,15200.0
2005-06-29 10:25:00,24.69,24.69,24.69,24.69,26000.0,13.9586,13.9586,13.9586,13.9586,26000.0
2005-06-29 10:30:00,24.69,24.73,24.69,24.72,54800.0,13.9586,13.9812,13.9586,13.9755,54800.0
2005-06-29 10:35:00,24.72,24.75,24.72,24.75,53200.0,13.9755,13.9925,13.9755,13.9925,53200.0
2005-06-29 10:40:00,24.75,24.77,24.75,24.75,29600.0,13.9925,14.0038,13.9925,13.9925,29600.0
2005-06-29 10:45:00,24.75,24.77,24.75,24.75,39600.0,13.9925,14.0038,13.9925,13.9925,39600.0
2005-06-29 10:50:00,24.76,24.76,24.75,24.75,13600.0,13.9982,13.9982,13.9925,13.9925,13600.0
2005-06-29 10:55:00,24.75,24.75,24.75,24.75,19600.0,13.9925,13.9925,13.9925,13.9925,19600.0
2005-06-29 11:00:00,24.75,24.75,24.74,24.74,79600.0,13.9925,13.9925,13.9868,13.9868,79600.0
2005-06-29 11:05:00,24.74,24.74,24.72,24.72,23200.0,13.9868,13.9868,13.9755,13.9755,23200.0
2005-06-29 11:10:00,24.73,24.75,24.73,24.74,36400.0,13.9812,13.9925,13.9812,13.9868,36400.0
2005-06-29 11:15:00,24.73,24.74,24.72,24.73,22400.0,13.9812,13.9868,13.9755,13.9812,22400.0
2005-06-29 11:20:00,24.73,24.73,24.71,24.71,14800.0,13.9812,13.9812,13.9699,13.9699,14800.0
2005-06-29 11:25:00,24.72,24.72,24.71,24.72,44400.0,13.9755,13.9755,13.9699,13.9755,44400.0
2005-06-29 11:30:00,24.72,24.75,24.72,24.75,60800.0,13.9755,13.9925,13.9755,13.9925,60800.0
2005-06-29 11:35:00,24.75,24.75,24.72,24.72,55600.0,13.9925,13.9925,13.9755,13.9755,55600.0
2005-06-29 11:40:00,24.72,24.72,24.71,24.71,48800.0,13.9755,13.9755,13.9699,13.9699,48800.0
2005-06-29 11:45:00,24.72,24.72,24.69,24.69,28800.0,13.9755,13.9755,13.9586,13.9586,28800.0
2005-06-29 11:50:00,24.69,24.72,24.68,24.68,50800.0,13.9586,13.9755,13.9529,13.9529,50800.0
2005-06-29 11:55:00,24.68,24.69,24.67,24.67,59600.0,13.9529,13.9586,13.9473,13.9473,59600.0
2005-06-29 12:00:00,24.67,24.7,24.67,24.69,84000.0,13.9473,13.9642,13.9473,13.9586,84000.0
2005-06-29 12:05:00,24.69,24.69,24.65,24.65,56800.0,13.9586,13.9586,13.936,13.936,56800.0
2005-06-29 12:10:00,24.65,24.65,24.65,24.65,28400.0,13.936,13.936,13.936,13.936,28400.0
2005-06-29 12:15:00,24.65,24.65,24.65,24.65,30800.0,13.936,13.936,13.936,13.936,30800.0
2005-06-29 12:20:00,24.65,24.65,24.6,24.6,106000.0,13.936,13.936,13.9077,13.9077,106000.0
2005-06-29 12:25:00,24.6,24.6,24.58,24.58,99600.0,13.9077,13.9077,13.8964,13.8964,99600.0
2005-06-29 12:30:00,24.59,24.59,24.57,24.58,65200.0,13.902,13.902,13.8907,13.8964,65200.0
2005-06-29 12:35:00,24.58,24.59,24.58,24.58,36800.0,13.8964,13.902,13.8964,13.8964,36800.0
2005-06-29 12:40:00,24.58,24.59,24.58,24.58,60400.0,13.8964,13.902,13.8964,13.8964,60400.0
2005-06-29 12:45:00,24.58,24.58,24.57,24.57,38000.0,13.8964,13.8964,13.8907,13.8907,38000.0
2005-06-29 12:50:00,24.57,24.57,24.57,24.57,33600.0,13.8907,13.8907,13.8907,13.8907,33600.0
2005-06-29 12:55:00,24.57,24.57,24.5,24.5,170400.0,13.8907,13.8907,13.8512,13.8512,170400.0
2005-06-29 13:00:00,24.5,24.5,24.48,24.49,69600.0,13.8512,13.8512,13.8399,13.8455,69600.0
2005-06-29 13:05:00,24.49,24.52,24.49,24.52,29200.0,13.8455,13.8625,13.8455,13.8625,29200.0
2005-06-29 13:10:00,24.52,24.55,24.52,24.55,44800.0,13.8625,13.8794,13.8625,13.8794,44800.0
2005-06-29 13:15:00,24.55,24.56,24.55,24.56,33200.0,13.8794,13.8851,13.8794,13.8851,33200.0
2005-06-29 13:20:00,24.56,24.56,24.55,24.55,23600.0,13.8851,13.8851,13.8794,13.8794,23600.0
2005-06-29 13:25:00,24.54,24.56,24.54,24.56,20000.0,13.8738,13.8851,13.8738,13.8851,20000.0
2005-06-29 13:30:00,24.56,24.57,24.56,24.57,38400.0,13.8851,13.8907,13.8851,13.8907,38400.0
2005-06-29 13:35:00,24.57,24.57,24.55,24.57,31200.0,13.8907,13.8907,13.8794,13.8907,31200.0
2005-06-29 13:40:00,24.58,24.58,24.56,24.56,15200.0,13.8964,13.8964,13.8851,13.8851,15200.0
2005-06-29 13:45:00,24.56,24.56,24.54,24.54,22400.0,13.8851,13.8851,13.8738,13.8738,22400.0
2005-06-29 13:50:00,24.54,24.55,24.53,24.55,42000.0,13.8738,13.8794,13.8681,13.8794,42000.0
2005-06-29 13:55:00,24.55,24.56,24.55,24.55,14000.0,13.8794,13.8851,13.8794,13.8794,14000.0
2005-06-29 14:00:00,24.55,24.56,24.55,24.56,30000.0,13.8794,13.8851,13.8794,13.8851,30000.0
2005-06-29 14:05:00,24.56,24.57,24.56,24.56,54400.0,13.8851,13.8907,13.8851,13.8851,54400.0
2005-06-29 14:10:00,24.56,24.6,24.56,24.59,31600.0,13.8851,13.9077,13.8851,13.902,31600.0
2005-06-29 14:15:00,24.59,24.61,24.58,24.6,46400.0,13.902,13.9134,13.8964,13.9077,46400.0
2005-06-29 14:20:00,24.6,24.64,24.6,24.64,64800.0,13.9077,13.9303,13.9077,13.9303,64800.0
2005-06-29 14:25:00,24.64,24.64,24.63,24.64,30800.0,13.9303,13.9303,13.9247,13.9303,30800.0
2005-06-29 14:30:00,24.65,24.66,24.64,24.64,110000.0,13.936,13.9416,13.9303,13.9303,110000.0
2005-06-29 14:35:00,24.63,24.64,24.6,24.6,134000.0,13.9247,13.9303,13.9077,13.9077,134000.0
2005-06-29 14:40:00,24.6,24.6,24.59,24.59,38400.0,13.9077,13.9077,13.902,13.902,38400.0
2005-06-29 14:45:00,24.59,24.59,24.55,24.55,54800.0,13.902,13.902,13.8794,13.8794,54800.0
2005-06-29 14:50:00,24.55,24.55,24.53,24.53,48000.0,13.8794,13.8794,13.8681,13.8681,48000.0
2005-06-29 14:55:00,24.53,24.53,24.53,24.53,54800.0,13.8681,13.8681,13.8681,13.8681,54800.0
2005-06-29 15:00:00,24.53,24.53,24.5,24.5,106000.0,13.8681,13.8681,13.8512,13.8512,106000.0
2005-06-29 15:05:00,24.5,24.5,24.48,24.48,45600.0,13.8512,13.8512,13.8399,13.8399,45600.0
2005-06-29 15:10:00,24.48,24.48,24.47,24.47,34400.0,13.8399,13.8399,13.8342,13.8342,34400.0
2005-06-29 15:15:00,24.48,24.49,24.48,24.48,40400.0,13.8399,13.8455,13.8399,13.8399,40400.0
2005-06-29 15:20:00,24.48,24.49,24.48,24.49,31600.0,13.8399,13.8455,13.8399,13.8455,31600.0
2005-06-29 15:25:00,24.49,24.5,24.49,24.5,50800.0,13.8455,13.8512,13.8455,13.8512,50800.0
2005-06-29 15:30:00,24.5,24.53,24.5,24.53,51600.0,13.8512,13.8681,13.8512,13.8681,51600.0
2005-06-29 15:35:00,24.53,24.53,24.52,24.53,76400.0,13.8681,13.8681,13.8625,13.8681,76400.0
2005-06-29 15:40:00,24.53,24.56,24.52,24.56,63600.0,13.8681,13.8851,13.8625,13.8851,63600.0
2005-06-29 15:45:00,24.56,24.59,24.56,24.56,60800.0,13.8851,13.902,13.8851,13.8851,60800.0
2005-06-29 15:50:00,24.55,24.55,24.53,24.53,82400.0,13.8794,13.8794,13.8681,13.8681,82400.0
2005-06-29 15:55:00,24.54,24.54,24.5,24.5,85600.0,13.8738,13.8738,13.8512,13.8512,85600.0
2005-06-30 09:30:00,24.5,24.61,24.5,24.61,42000.0,13.8512,13.9134,13.8512,13.9134,42000.0
2005-06-30 09:35:00,24.61,24.61,24.55,24.55,54800.0,13.9134,13.9134,13.8794,13.8794,54800.0
2005-06-30 09:40:00,24.55,24.57,24.55,24.56,45600.0,13.8794,13.8907,13.8794,13.8851,45600.0
2005-06-30 09:45:00,24.56,24.6,24.56,24.6,19600.0,13.8851,13.9077,13.8851,13.9077,19600.0
2005-06-30 09:50:00,24.61,24.65,24.6,24.6,32000.0,13.9134,13.936,13.9077,13.9077,32000.0
2005-06-30 09:55:00,24.6,24.6,24.59,24.59,18000.0,13.9077,13.9077,13.902,13.902,18000.0
2005-06-30 10:00:00,24.6,24.61,24.6,24.6,28800.0,13.9077,13.9134,13.9077,13.9077,28800.0
2005-06-30 10:05:00,24.61,24.61,24.6,24.61,25200.0,13.9134,13.9134,13.9077,13.9134,25200.0
2005-06-30 10:10:00,24.61,24.64,24.59,24.6,38000.0,13.9134,13.9303,13.902,13.9077,38000.0
2005-06-30 10:15:00,24.6,24.62,24.57,24.58,23600.0,13.9077,13.919,13.8907,13.8964,23600.0
2005-06-30 10:20:00,24.58,24.61,24.58,24.61,12800.0,13.8964,13.9134,13.8964,13.9134,12800.0
2005-06-30 10:25:00,24.61,24.63,24.61,24.63,28800.0,13.9134,13.9247,13.9134,13.9247,28800.0
2005-06-30 10:30:00,24.63,24.68,24.63,24.68,59200.0,13.9247,13.9529,13.9247,13.9529,59200.0
2005-06-30 10:35:00,24.68,24.75,24.68,24.74,85600.0,13.9529,13.9925,13.9529,13.9868,85600.0
2005-06-30 10:40:00,24.74,24.78,24.74,24.75,45200.0,13.9868,14.0095,13.9868,13.9925,45200.0
2005-06-30 10:45:00,24.75,24.8,24.74,24.79,41200.0,13.9925,14.0208,13.9868,14.0151,41200.0
2005-06-30 10:50:00,24.79,24.79,24.77,24.77,41600.0,14.0151,14.0151,14.0038,14.0038,41600.0
2005-06-30 10:55:00,24.77,24.8,24.77,24.78,40000.0,14.0038,14.0208,14.0038,14.0095,40000.0
2005-06-30 11:00:00,24.78,24.78,24.77,24.78,36400.0,14.0095,14.0095,14.0038,14.0095,36400.0
2005-06-30 11:05:00,24.77,24.79,24.77,24.79,29200.0,14.0038,14.0151,14.0038,14.0151,29200.0
2005-06-30 11:10:00,24.79,24.79,24.77,24.77,28400.0,14.0151,14.0151,14.0038,14.0038,28400.0
2005-06-30 11:15:00,24.77,24.79,24.77,24.79,26000.0,14.0038,14.0151,14.0038,14.0151,26000.0
2005-06-30 11:20:00,24.79,24.81,24.79,24.81,47200.0,14.0151,14.0264,14.0151,14.0264,47200.0
2005-06-30 11:25:00,24.81,24.82,24.8,24.82,32400.0,14.0264,14.0321,14.0208,14.0321,32400.0
2005-06-30 11:30:00,24.82,24.86,24.82,24.84,59200.0,14.0321,14.0547,14.0321,14.0434,59200.0
2005-06-30 11:35:00,24.83,24.83,24.82,24.82,18800.0,14.0377,14.0377,14.0321,14.0321,18800.0
2005-06-30 11:40:00,24.82,24.83,24.82,24.82,25600.0,14.0321,14.0377,14.0321,14.0321,25600.0
2005-06-30 11:45:00,24.82,24.83,24.82,24.82,60000.0,14.0321,14.0377,14.0321,14.0321,60000.0
2005-06-30 11:50:00,24.82,24.82,24.82,24.82,16000.0,14.0321,14.0321,14.0321,14.0321,16000.0
2005-06-30 11:55:00,24.82,24.82,24.81,24.82,12000.0,14.0321,14.0321,14.0264,14.0321,12000.0
2005-06-30 12:00:00,24.82,24.82,24.81,24.81,14000.0,14.0321,14.0321,14.0264,14.0264,14000.0
2005-06-30 12:05:00,24.81,24.81,24.81,24.81,11200.0,14.0264,14.0264,14.0264,14.0264,11200.0
2005-06-30 12:10:00,24.81,24.81,24.79,24.79,24000.0,14.0264,14.0264,14.0151,14.0151,24000.0
2005-06-30 12:15:00,24.79,24.79,24.78,24.78,72000.0,14.0151,14.0151,14.0095,14.0095,72000.0
2005-06-30 12:20:00,24.78,24.78,24.76,24.76,26000.0,14.0095,14.0095,13.9982,13.9982,26000.0
2005-06-30 12:25:00,24.76,24.76,24.73,24.74,54400.0,13.9982,13.9982,13.9812,13.9868,54400.0
2005-06-30 12:30:00,24.74,24.74,24.73,24.73,67200.0,13.9868,13.9868,13.9812,13.9812,67200.0
2005-06-30 12:35:00,24.73,24.76,24.73,24.74,36000.0,13.9812,13.9982,13.9812,13.9868,36000.0
2005-06-30 12:40:00,24.74,24.76,24.74,24.76,41200.0,13.9868,13.9982,13.9868,13.9982,41200.0
2005-06-30 12:45:00,24.76,24.77,24.76,24.76,34800.0,13.9982,14.0038,13.9982,13.9982,34800.0
2005-06-30 12:50:00,24.76,24.76,24.74,24.75,35600.0,13.9982,13.9982,13.9868,13.9925,35600.0
2005-06-30 12:55:00,24.75,24.75,24.73,24.73,61600.0,13.9925,13.9925,13.9812,13.9812,61600.0
2005-06-30 13:00:00,24.73,24.73,24.72,24.72,78000.0,13.9812,13.9812,13.9755,13.9755,78000.0
2005-06-30 13:05:00,24.72,24.75,24.72,24.74,13600.0,13.9755,13.9925,13.9755,13.9868,13600.0
2005-06-30 13:10:00,24.75,24.79,24.74,24.77,34400.0,13.9925,14.0151,13.9868,14.0038,34400.0
2005-06-30 13:15:00,24.77,24.78,24.76,24.77,26800.0,14.0038,14.0095,13.9982,14.0038,26800.0
2005-06-30 13:20:00,24.78,24.8,24.78,24.8,41600.0,14.0095,14.0208,14.0095,14.0208,41600.0
2005-06-30 13:25:00,24.8,24.81,24.8,24.81,18000.0,14.0208,14.0264,14.0208,14.0264,18000.0
2005-06-30 13:30:00,24.81,24.81,24.8,24.81,72800.0,14.0264,14.0264,14.0208,14.0264,72800.0
2005-06-30 13:35:00,24.81,24.82,24.81,24.82,26800.0,14.0264,14.0321,14.0264,14.0321,26800.0
2005-06-30 13:40:00,24.81,24.82,24.81,24.82,13600.0,14.0264,14.0321,14.0264,14.0321,13600.0
2005-06-30 13:45:00,24.82,24.83,24.82,24.83,39200.0,14.0321,14.0377,14.0321,14.0377,39200.0
2005-06-30 13:50:00,24.84,24.88,24.84,24.88,52400.0,14.0434,14.066,14.0434,14.066,52400.0
2005-06-30 13:55:00,24.88,24.89,24.88,24.89,58000.0,14.066,14.0716,14.066,14.0716,58000.0
2005-06-30 14:00:00,24.89,24.94,24.89,24.93,74400.0,14.0716,14.0999,14.0716,14.0943,74400.0
2005-06-30 14:05:00,24.93,24.95,24.93,24.95,22400.0,14.0943,14.1056,14.0943,14.1056,22400.0
2005-06-30 14:10:00,24.95,24.96,24.92,24.95,44400.0,14.1056,14.1112,14.0886,14.1056,44400.0
2005-06-30 14:15:00,24.95,24.97,24.94,24.97,39600.0,14.1056,14.1169,14.0999,14.1169,39600.0
2005-06-30 14:20:00,24.97,24.97,24.9,24.92,47600.0,14.1169,14.1169,14.0773,14.0886,47600.0
2005-06-30 14:25:00,24.92,24.93,24.85,24.87,64400.0,14.0886,14.0943,14.049,14.0603,64400.0
2005-06-30 14:30:00,24.88,24.89,24.86,24.87,65600.0,14.066,14.0716,14.0547,14.0603,65600.0
2005-06-30 14:35:00,24.87,24.87,24.66,24.86,68000.0,14.0603,14.0603,13.9416,14.0547,68000.0
2005-06-30 14:40:00,24.86,24.86,24.83,24.83,56800.0,14.0547,14.0547,14.0377,14.0377,56800.0
2005-06-30 14:45:00,24.83,24.88,24.83,24.86,56000.0,14.0377,14.066,14.0377,14.0547,56000.0
2005-06-30 14:50:00,24.87,24.87,24.85,24.85,52400.0,14.0603,14.0603,14.049,14.049,52400.0
2005-06-30 14:55:00,24.85,24.88,24.85,24.87,52000.0,14.049,14.066,14.049,14.0603,52000.0
2005-06-30 15:00:00,24.87,24.87,24.84,24.85,72400.0,14.0603,14.0603,14.0434,14.049,72400.0
2005-06-30 15:05:00,24.85,24.86,24.85,24.85,43200.0,14.049,14.0547,14.049,14.049,43200.0
2005-06-30 15:10:00,24.85,24.86,24.84,24.84,62400.0,14.049,14.0547,14.0434,14.0434,62400.0
2005-06-30 15:15:00,24.84,24.85,24.8,24.84,83200.0,14.0434,14.049,14.0208,14.0434,83200.0
2005-06-30 15:20:00,24.85,24.85,24.82,24.82,38000.0,14.049,14.049,14.0321,14.0321,38000.0
2005-06-30 15:25:00,24.82,24.82,24.77,24.78,82800.0,14.0321,14.0321,14.0038,14.0095,82800.0
2005-06-30 15:30:00,24.78,24.78,24.75,24.75,50800.0,14.0095,14.0095,13.9925,13.9925,50800.0
2005-06-30 15:35:00,24.75,24.8,24.73,24.77,144000.0,13.9925,14.0208,13.9812,14.0038,144000.0
2005-06-30 15:40:00,24.77,24.78,24.73,24.73,62000.0,14.0038,14.0095,13.9812,13.9812,62000.0
2005-06-30 15:45:00,24.74,24.78,24.74,24.76,52400.0,13.9868,14.0095,13.9868,13.9982,52400.0
2005-06-30 15:50:00,24.75,24.76,24.73,24.73,34800.0,13.9925,13.9982,13.9812,13.9812,34800.0
2005-06-30 15:55:00,24.73,24.74,24.72,24.73,43600.0,13.9812,13.9868,13.9755,13.9812,43600.0
2005-07-01 09:30:00,24.72,24.73,24.7,24.73,39600.0,13.9755,13.9812,13.9642,13.9812,39600.0
2005-07-01 09:35:00,24.74,24.85,24.74,24.85,19600.0,13.9868,14.049,13.9868,14.049,19600.0
2005-07-01 09:40:00,24.85,24.88,24.74,24.74,18400.0,14.049,14.066,13.9868,13.9868,18400.0
2005-07-01 09:45:00,24.73,24.73,24.67,24.67,14400.0,13.9812,13.9812,13.9473,13.9473,14400.0
2005-07-01 09:50:00,24.66,24.67,24.63,24.64,35600.0,13.9416,13.9473,13.9247,13.9303,35600.0
2005-07-01 09:55:00,24.65,24.68,24.64,24.67,33200.0,13.936,13.9529,13.9303,13.9473,33200.0
2005-07-01 10:00:00,24.67,24.67,24.61,24.63,39600.0,13.9473,13.9473,13.9134,13.9247,39600.0
2005-07-01 10:05:00,24.63,24.7,24.63,24.63,24400.0,13.9247,13.9642,13.9247,13.9247,24400.0
2005-07-01 10:10:00,24.63,24.63,24.54,24.54,26800.0,13.9247,13.9247,13.8738,13.8738,26800.0
2005-07-01 10:15:00,24.55,24.55,24.53,24.53,24400.0,13.8794,13.8794,13.8681,13.8681,24400.0
2005-07-01 10:20:00,24.54,24.6,24.54,24.59,41200.0,13.8738,13.9077,13.8738,13.902,41200.0
2005-07-01 10:25:00,24.6,24.62,24.58,24.62,32400.0,13.9077,13.919,13.8964,13.919,32400.0
2005-07-01 10:30:00,24.62,24.64,24.62,24.62,47600.0,13.919,13.9303,13.919,13.919,47600.0
2005-07-01 10:35:00,24.61,24.61,24.53,24.57,83600.0,13.9134,13.9134,13.8681,13.8907,83600.0
2005-07-01 10:40:00,24.56,24.56,24.54,24.54,33200.0,13.8851,13.8851,13.8738,13.8738,33200.0
2005-07-01 10:45:00,24.54,24.58,24.54,24.58,24400.0,13.8738,13.8964,13.8738,13.8964,24400.0
2005-07-01 10:50:00,24.59,24.6,24.58,24.58,8000.0,13.902,13.9077,13.8964,13.8964,8000.0
2005-07-01 10:55:00,24.58,24.6,24.58,24.6,12800.0,13.8964,13.9077,13.8964,13.9077,12800.0
2005-07-01 11:00:00,24.6,24.61,24.57,24.57,40400.0,13.9077,13.9134,13.8907,13.8907,40400.0
2005-07-01 11:05:00,24.57,24.57,24.55,24.55,34800.0,13.8907,13.8907,13.8794,13.8794,34800.0
2005-07-01 11:10:00,24.55,24.58,24.55,24.57,10800.0,13.8794,13.8964,13.8794,13.8907,10800.0
2005-07-01 11:15:00,24.57,24.58,24.57,24.58,10800.0,13.8907,13.8964,13.8907,13.8964,10800.0
2005-07-01 11:20:00,24.59,24.62,24.59,24.62,8000.0,13.902,13.919,13.902,13.919,8000.0
2005-07-01 11:25:00,24.62,24.66,24.62,24.64,37200.0,13.919,13.9416,13.919,13.9303,37200.0
2005-07-01 11:30:00,24.64,24.65,24.62,24.62,39600.0,13.9303,13.936,13.919,13.919,39600.0
2005-07-01 11:35:00,24.62,24.62,24.59,24.6,24000.0,13.919,13.919,13.902,13.9077,24000.0
2005-07-01 11:40:00,24.6,24.6,24.59,24.59,9600.0,13.9077,13.9077,13.902,13.902,9600.0
2005-07-01 11:45:00,24.59,24.59,24.57,24.58,22400.0,13.902,13.902,13.8907,13.8964,22400.0
2005-07-01 11:50:00,24.58,24.58,24.57,24.57,5200.0,13.8964,13.8964,13.8907,13.8907,5200.0
2005-07-01 11:55:00,24.57,24.58,24.56,24.56,9600.0,13.8907,13.8964,13.8851,13.8851,9600.0
2005-07-01 12:00:00,24.56,24.58,24.56,24.58,11600.0,13.8851,13.8964,13.8851,13.8964,11600.0
2005-07-01 12:05:00,24.59,24.6,24.58,24.6,10400.0,13.902,13.9077,13.8964,13.9077,10400.0
2005-07-01 12:10:00,24.6,24.6,24.6,24.6,3600.0,13.9077,13.9077,13.9077,13.9077,3600.0
2005-07-01 12:15:00,24.61,24.61,24.58,24.58,7600.0,13.9134,13.9134,13.8964,13.8964,7600.0
2005-07-01 12:20:00,24.59,24.6,24.59,24.6,1200.0,13.902,13.9077,13.902,13.9077,1200.0
2005-07-01 12:25:00,24.6,24.6,24.59,24.59,3600.0,13.9077,13.9077,13.902,13.902,3600.0
2005-07-01 12:30:00,24.6,24.61,24.58,24.6,15200.0,13.9077,13.9134,13.8964,13.9077,15200.0
2005-07-01 12:35:00,24.6,24.61,24.6,24.61,1600.0,13.9077,13.9134,13.9077,13.9134,1600.0
2005-07-01 12:40:00,24.61,24.61,24.6,24.6,12000.0,13.9134,13.9134,13.9077,13.9077,12000.0
2005-07-01 12:45:00,24.6,24.6,24.6,24.6,2800.0,13.9077,13.9077,13.9077,13.9077,2800.0
2005-07-01 12:50:00,24.61,24.61,24.6,24.6,2000.0,13.9134,13.9134,13.9077,13.9077,2000.0
2005-07-01 12:55:00,24.6,24.62,24.6,24.62,16000.0,13.9077,13.919,13.9077,13.919,16000.0
2005-07-01 13:00:00,24.63,24.63,24.6,24.61,10800.0,13.9247,13.9247,13.9077,13.9134,10800.0
2005-07-01 13:05:00,24.61,24.61,24.61,24.61,3600.0,13.9134,13.9134,13.9134,13.9134,3600.0
2005-07-01 13:10:00,24.61,24.61,24.6,24.61,5600.0,13.9134,13.9134,13.9077,13.9134,5600.0
2005-07-01 13:15:00,24.61,24.62,24.61,24.62,4800.0,13.9134,13.919,13.9134,13.919,4800.0
2005-07-01 13:20:00,24.62,24.64,24.62,24.63,28000.0,13.919,13.9303,13.919,13.9247,28000.0
2005-07-01 13:25:00,24.63,24.64,24.63,24.63,2800.0,13.9247,13.9303,13.9247,13.9247,2800.0
2005-07-01 13:30:00,24.63,24.63,24.6,24.6,9200.0,13.9247,13.9247,13.9077,13.9077,9200.0
2005-07-01 13:35:00,24.6,24.6,24.58,24.58,16000.0,13.9077,13.9077,13.8964,13.8964,16000.0
2005-07-01 13:40:00,24.58,24.58,24.54,24.55,24800.0,13.8964,13.8964,13.8738,13.8794,24800.0
2005-07-01 13:45:00,24.55,24.56,24.55,24.56,8400.0,13.8794,13.8851,13.8794,13.8851,8400.0
2005-07-01 13:50:00,24.56,24.57,24.56,24.57,20000.0,13.8851,13.8907,13.8851,13.8907,20000.0
2005-07-01 13:55:00,24.58,24.58,24.57,24.57,10800.0,13.8964,13.8964,13.8907,13.8907,10800.0
2005-07-01 14:00:00,24.57,24.58,24.57,24.58,4000.0,13.8907,13.8964,13.8907,13.8964,4000.0
2005-07-01 14:05:00,24.57,24.58,24.57,24.58,9200.0,13.8907,13.8964,13.8907,13.8964,9200.0
2005-07-01 14:10:00,24.58,24.58,24.58,24.58,9200.0,13.8964,13.8964,13.8964,13.8964,9200.0
2005-07-01 14:15:00,24.58,24.58,24.53,24.53,21600.0,13.8964,13.8964,13.8681,13.8681,21600.0
2005-07-01 14:20:00,24.53,24.55,24.53,24.55,10400.0,13.8681,13.8794,13.8681,13.8794,10400.0
2005-07-01 14:25:00,24.55,24.55,24.53,24.53,8400.0,13.8794,13.8794,13.8681,13.8681,8400.0
2005-07-01 14:30:00,24.53,24.54,24.53,24.54,16800.0,13.8681,13.8738,13.8681,13.8738,16800.0
2005-07-01 14:35:00,24.54,24.56,24.54,24.55,9600.0,13.8738,13.8851,13.8738,13.8794,9600.0
2005-07-01 14:40:00,24.55,24.57,24.55,24.57,8400.0,13.8794,13.8907,13.8794,13.8907,8400.0
2005-07-01 14:45:00,24.57,24.57,24.55,24.55,12800.0,13.8907,13.8907,13.8794,13.8794,12800.0
2005-07-01 14:50:00,24.55,24.55,24.54,24.54,10000.0,13.8794,13.8794,13.8738,13.8738,10000.0
2005-07-01 14:55:00,24.54,24.55,24.54,24.54,30400.0,13.8738,13.8794,13.8738,13.8738,30400.0
2005-07-01 15:00:00,24.54,24.54,24.49,24.5,22800.0,13.8738,13.8738,13.8455,13.8512,22800.0
2005-07-01 15:05:00,24.49,24.5,24.48,24.49,18400.0,13.8455,13.8512,13.8399,13.8455,18400.0
2005-07-01 15:10:00,24.5,24.5,24.48,24.48,24000.0,13.8512,13.8512,13.8399,13.8399,24000.0
2005-07-01 15:15:00,24.48,24.48,24.39,24.43,55200.0,13.8399,13.8399,13.789,13.8116,55200.0
2005-07-01 15:20:00,24.42,24.46,24.42,24.46,65600.0,13.8059,13.8285,13.8059,13.8285,65600.0
2005-07-01 15:25:00,24.46,24.49,24.46,24.48,36400.0,13.8285,13.8455,13.8285,13.8399,36400.0
2005-07-01 15:30:00,24.49,24.52,24.49,24.52,39200.0,13.8455,13.8625,13.8455,13.8625,39200.0
2005-07-01 15:35:00,24.52,24.54,24.52,24.52,34400.0,13.8625,13.8738,13.8625,13.8625,34400.0
2005-07-01 15:40:00,24.52,24.52,24.48,24.5,14400.0,13.8625,13.8625,13.8399,13.8512,14400.0
2005-07-01 15:45:00,24.51,24.53,24.5,24.52,28400.0,13.8568,13.8681,13.8512,13.8625,28400.0
2005-07-01 15:50:00,24.52,24.56,24.52,24.55,42400.0,13.8625,13.8851,13.8625,13.8794,42400.0
2005-07-01 15:55:00,24.55,24.57,24.55,24.57,38000.0,13.8794,13.8907,13.8794,13.8907,38000.0
2005-07-05 09:30:00,24.62,24.63,24.62,24.63,65600.0,13.919,13.9247,13.919,13.9247,65600.0
2005-07-05 09:35:00,24.63,24.63,24.57,24.6,24000.0,13.9247,13.9247,13.8907,13.9077,24000.0
2005-07-05 09:40:00,24.62,24.66,24.62,24.64,23600.0,13.919,13.9416,13.919,13.9303,23600.0
2005-07-05 09:45:00,24.64,24.69,24.63,24.65,22400.0,13.9303,13.9586,13.9247,13.936,22400.0
2005-07-05 09:50:00,24.65,24.71,24.65,24.71,28000.0,13.936,13.9699,13.936,13.9699,28000.0
2005-07-05 09:55:00,24.71,24.73,24.63,24.66,68800.0,13.9699,13.9812,13.9247,13.9416,68800.0
2005-07-05 10:00:00,24.65,24.7,24.65,24.7,23600.0,13.936,13.9642,13.936,13.9642,23600.0
2005-07-05 10:05:00,24.71,24.71,24.69,24.71,43600.0,13.9699,13.9699,13.9586,13.9699,43600.0
2005-07-05 10:10:00,24.72,24.87,24.72,24.87,32000.0,13.9755,14.0603,13.9755,14.0603,32000.0
2005-07-05 10:15:00,24.87,24.88,24.83,24.84,42800.0,14.0603,14.066,14.0377,14.0434,42800.0
2005-07-05 10:20:00,24.84,24.85,24.84,24.85,24800.0,14.0434,14.049,14.0434,14.049,24800.0
2005-07-05 10:25:00,24.86,24.88,24.85,24.88,23200.0,14.0547,14.066,14.049,14.066,23200.0
2005-07-05 10:30:00,24.88,24.91,24.88,24.9,42800.0,14.066,14.083,14.066,14.0773,42800.0
2005-07-05 10:35:00,24.9,24.9,24.88,24.9,27600.0,14.0773,14.0773,14.066,14.0773,27600.0
2005-07-05 10:40:00,24.93,24.93,24.9,24.92,27200.0,14.0943,14.0943,14.0773,14.0886,27200.0
2005-07-05 10:45:00,24.92,24.94,24.92,24.93,35200.0,14.0886,14.0999,14.0886,14.0943,35200.0
2005-07-05 10:50:00,24.93,24.93,24.93,24.93,25600.0,14.0943,14.0943,14.0943,14.0943,25600.0
2005-07-05 10:55:00,24.93,24.96,24.92,24.96,41600.0,14.0943,14.1112,14.0886,14.1112,41600.0
2005-07-05 11:00:00,24.96,24.99,24.96,24.96,23600.0,14.1112,14.1282,14.1112,14.1112,23600.0
2005-07-05 11:05:00,24.96,24.96,24.92,24.92,11600.0,14.1112,14.1112,14.0886,14.0886,11600.0
2005-07-05 11:10:00,24.93,24.93,24.9,24.9,24800.0,14.0943,14.0943,14.0773,14.0773,24800.0
2005-07-05 11:15:00,24.91,24.91,24.88,24.88,19600.0,14.083,14.083,14.066,14.066,19600.0
2005-07-05 11:20:00,24.87,24.93,24.86,24.93,29200.0,14.0603,14.0943,14.0547,14.0943,29200.0
2005-07-05 11:25:00,24.94,24.96,24.92,24.96,22000.0,14.0999,14.1112,14.0886,14.1112,22000.0
2005-07-05 11:30:00,24.97,24.97,24.92,24.92,24800.0,14.1169,14.1169,14.0886,14.0886,24800.0
2005-07-05 11:35:00,24.93,24.93,24.92,24.92,15200.0,14.0943,14.0943,14.0886,14.0886,15200.0
2005-07-05 11:40:00,24.92,24.92,24.92,24.92,11200.0,14.0886,14.0886,14.0886,14.0886,11200.0
2005-07-05 11:45:00,24.92,24.92,24.9,24.9,17600.0,14.0886,14.0886,14.0773,14.0773,17600.0
2005-07-05 11:50:00,24.9,24.9,24.9,24.9,19600.0,14.0773,14.0773,14.0773,14.0773,19600.0
2005-07-05 11:55:00,24.9,24.9,24.89,24.89,4400.0,14.0773,14.0773,14.0716,14.0716,4400.0
2005-07-05 12:00:00,24.89,24.9,24.87,24.87,13200.0,14.0716,14.0773,14.0603,14.0603,13200.0
2005-07-05 12:05:00,24.87,24.87,24.87,24.87,8400.0,14.0603,14.0603,14.0603,14.0603,8400.0
2005-07-05 12:10:00,24.86,24.86,24.86,24.86,16000.0,14.0547,14.0547,14.0547,14.0547,16000.0
2005-07-05 12:15:00,24.86,24.86,24.86,24.86,18000.0,14.0547,14.0547,14.0547,14.0547,18000.0
2005-07-05 12:20:00,24.86,24.86,24.84,24.86,34800.0,14.0547,14.0547,14.0434,14.0547,34800.0
2005-07-05 12:25:00,24.86,24.89,24.86,24.88,59200.0,14.0547,14.0716,14.0547,14.066,59200.0
2005-07-05 12:30:00,24.89,24.92,24.88,24.92,42400.0,14.0716,14.0886,14.066,14.0886,42400.0
2005-07-05 12:35:00,24.93,24.93,24.92,24.93,11600.0,14.0943,14.0943,14.0886,14.0943,11600.0
2005-07-05 12:40:00,24.93,24.95,24.93,24.95,56400.0,14.0943,14.1056,14.0943,14.1056,56400.0
2005-07-05 12:45:00,24.95,24.95,24.94,24.94,11600.0,14.1056,14.1056,14.0999,14.0999,11600.0
2005-07-05 12:50:00,24.95,24.96,24.95,24.96,26000.0,14.1056,14.1112,14.1056,14.1112,26000.0
2005-07-05 12:55:00,24.96,24.96,24.95,24.95,25600.0,14.1112,14.1112,14.1056,14.1056,25600.0
2005-07-05 13:00:00,24.95,24.97,24.95,24.95,26800.0,14.1056,14.1169,14.1056,14.1056,26800.0
2005-07-05 13:05:00,24.95,24.95,24.94,24.94,11200.0,14.1056,14.1056,14.0999,14.0999,11200.0
2005-07-05 13:10:00,24.94,24.96,24.94,24.95,18000.0,14.0999,14.1112,14.0999,14.1056,18000.0
2005-07-05 13:15:00,24.94,24.95,24.93,24.93,11600.0,14.0999,14.1056,14.0943,14.0943,11600.0
2005-07-05 13:20:00,24.93,24.95,24.93,24.94,8800.0,14.0943,14.1056,14.0943,14.0999,8800.0
2005-07-05 13:25:00,24.94,24.97,24.94,24.95,8000.0,14.0999,14.1169,14.0999,14.1056,8000.0
2005-07-05 13:30:00,24.95,24.95,24.92,24.93,24000.0,14.1056,14.1056,14.0886,14.0943,24000.0
2005-07-05 13:35:00,24.94,24.95,24.94,24.95,12000.0,14.0999,14.1056,14.0999,14.1056,12000.0
2005-07-05 13:40:00,24.95,24.97,24.94,24.94,13600.0,14.1056,14.1169,14.0999,14.0999,13600.0
2005-07-05 13:45:00,24.94,24.95,24.94,24.95,6400.0,14.0999,14.1056,14.0999,14.1056,6400.0
2005-07-05 13:50:00,24.95,24.96,24.95,24.96,16800.0,14.1056,14.1112,14.1056,14.1112,16800.0
2005-07-05 13:55:00,24.96,24.96,24.95,24.95,17600.0,14.1112,14.1112,14.1056,14.1056,17600.0
2005-07-05 14:00:00,24.95,24.96,24.93,24.96,10000.0,14.1056,14.1112,14.0943,14.1112,10000.0
2005-07-05 14:05:00,24.97,24.98,24.97,24.97,14800.0,14.1169,14.1225,14.1169,14.1169,14800.0
2005-07-05 14:10:00,24.97,24.97,24.94,24.94,10800.0,14.1169,14.1169,14.0999,14.0999,10800.0
2005-07-05 14:15:00,24.94,24.96,24.93,24.96,18400.0,14.0999,14.1112,14.0943,14.1112,18400.0
2005-07-05 14:20:00,24.96,24.96,24.94,24.94,10000.0,14.1112,14.1112,14.0999,14.0999,10000.0
2005-07-05 14:25:00,24.94,24.95,24.94,24.94,13200.0,14.0999,14.1056,14.0999,14.0999,13200.0
2005-07-05 14:30:00,24.94,24.96,24.92,24.95,26400.0,14.0999,14.1112,14.0886,14.1056,26400.0
2005-07-05 14:35:00,24.95,24.96,24.94,24.95,19200.0,14.1056,14.1112,14.0999,14.1056,19200.0
2005-07-05 14:40:00,24.95,24.97,24.95,24.97,25600.0,14.1056,14.1169,14.1056,14.1169,25600.0
2005-07-05 14:45:00,24.97,25.0,24.97,25.0,16000.0,14.1169,14.1338,14.1169,14.1338,16000.0
2005-07-05 14:50:00,25.0,25.0,25.0,25.0,52400.0,14.1338,14.1338,14.1338,14.1338,52400.0
2005-07-05 14:55:00,25.0,25.01,24.98,24.98,25600.0,14.1338,14.1395,14.1225,14.1225,25600.0
2005-07-05 15:00:00,24.99,25.0,24.98,24.99,25200.0,14.1282,14.1338,14.1225,14.1282,25200.0
2005-07-05 15:05:00,24.99,24.99,24.96,24.96,13600.0,14.1282,14.1282,14.1112,14.1112,13600.0
2005-07-05 15:10:00,24.97,24.99,24.97,24.99,12000.0,14.1169,14.1282,14.1169,14.1282,12000.0
2005-07-05 15:15:00,24.99,25.0,24.99,24.99,22000.0,14.1282,14.1338,14.1282,14.1282,22000.0
2005-07-05 15:20:00,24.99,25.01,24.99,25.0,38800.0,14.1282,14.1395,14.1282,14.1338,38800.0
2005-07-05 15:25:00,25.0,25.01,24.98,24.99,26000.0,14.1338,14.1395,14.1225,14.1282,26000.0
2005-07-05 15:30:00,24.99,25.0,24.99,25.0,43600.0,14.1282,14.1338,14.1282,14.1338,43600.0
2005-07-05 15:35:00,25.0,25.01,24.99,24.99,41200.0,14.1338,14.1395,14.1282,14.1282,41200.0
2005-07-05 15:40:00,25.0,25.0,24.99,25.0,50000.0,14.1338,14.1338,14.1282,14.1338,50000.0
2005-07-05 15:45:00,25.0,25.04,25.0,25.04,74400.0,14.1338,14.1565,14.1338,14.1565,74400.0
2005-07-05 15:50:00,25.04,25.05,25.02,25.02,93200.0,14.1565,14.1621,14.1451,14.1451,93200.0
2005-07-05 15:55:00,25.01,25.02,24.98,25.02,46400.0,14.1395,14.1451,14.1225,14.1451,46400.0
2005-07-06 09:30:00,24.97,25.0,24.93,24.97,44400.0,14.1169,14.1338,14.0943,14.1169,44400.0
2005-07-06 09:35:00,24.96,24.96,24.9,24.9,10400.0,14.1112,14.1112,14.0773,14.0773,10400.0
2005-07-06 09:40:00,24.9,24.9,24.88,24.88,24800.0,14.0773,14.0773,14.066,14.066,24800.0
2005-07-06 09:45:00,24.88,24.93,24.82,24.84,64400.0,14.066,14.0943,14.0321,14.0434,64400.0
2005-07-06 09:50:00,24.83,24.83,24.79,24.82,8400.0,14.0377,14.0377,14.0151,14.0321,8400.0
2005-07-06 09:55:00,24.84,24.87,24.84,24.85,19200.0,14.0434,14.0603,14.0434,14.049,19200.0
2005-07-06 10:00:00,24.85,24.86,24.82,24.82,16800.0,14.049,14.0547,14.0321,14.0321,16800.0
2005-07-06 10:05:00,24.83,24.87,24.83,24.84,24000.0,14.0377,14.0603,14.0377,14.0434,24000.0
2005-07-06 10:10:00,24.82,24.84,24.82,24.84,22400.0,14.0321,14.0434,14.0321,14.0434,22400.0
2005-07-06 10:15:00,24.83,24.87,24.83,24.85,30800.0,14.0377,14.0603,14.0377,14.049,30800.0
2005-07-06 10:20:00,24.85,24.85,24.83,24.83,6400.0,14.049,14.049,14.0377,14.0377,6400.0
2005-07-06 10:25:00,24.83,24.84,24.83,24.83,20800.0,14.0377,14.0434,14.0377,14.0377,20800.0
2005-07-06 10:30:00,24.84,24.84,24.82,24.83,15200.0,14.0434,14.0434,14.0321,14.0377,15200.0
2005-07-06 10:35:00,24.83,24.83,24.81,24.82,10800.0,14.0377,14.0377,14.0264,14.0321,10800.0
2005-07-06 10:40:00,24.83,24.85,24.83,24.85,13200.0,14.0377,14.049,14.0377,14.049,13200.0
2005-07-06 10:45:00,24.85,24.88,24.85,24.88,21200.0,14.049,14.066,14.049,14.066,21200.0
2005-07-06 10:50:00,24.89,24.89,24.85,24.85,12000.0,14.0716,14.0716,14.049,14.049,12000.0
2005-07-06 10:55:00,24.83,24.84,24.82,24.84,14400.0,14.0377,14.0434,14.0321,14.0434,14400.0
2005-07-06 11:00:00,24.84,24.85,24.83,24.83,20800.0,14.0434,14.049,14.0377,14.0377,20800.0
2005-07-06 11:05:00,24.83,24.84,24.82,24.83,17200.0,14.0377,14.0434,14.0321,14.0377,17200.0
2005-07-06 11:10:00,24.84,24.85,24.83,24.83,10000.0,14.0434,14.049,14.0377,14.0377,10000.0
2005-07-06 11:15:00,24.84,24.87,24.84,24.87,24400.0,14.0434,14.0603,14.0434,14.0603,24400.0
2005-07-06 11:20:00,24.87,24.87,24.86,24.87,7200.0,14.0603,14.0603,14.0547,14.0603,7200.0
2005-07-06 11:25:00,24.87,24.89,24.87,24.87,27600.0,14.0603,14.0716,14.0603,14.0603,27600.0
2005-07-06 11:30:00,24.87,24.89,24.87,24.89,30400.0,14.0603,14.0716,14.0603,14.0716,30400.0
2005-07-06 11:35:00,24.89,24.91,24.87,24.87,22400.0,14.0716,14.083,14.0603,14.0603,22400.0
2005-07-06 11:40:00,24.87,24.88,24.87,24.87,7600.0,14.0603,14.066,14.0603,14.0603,7600.0
2005-07-06 11:45:00,24.86,24.86,24.85,24.86,4400.0,14.0547,14.0547,14.049,14.0547,4400.0
2005-07-06 11:50:00,24.85,24.88,24.85,24.88,12000.0,14.049,14.066,14.049,14.066,12000.0
2005-07-06 11:55:00,24.88,24.91,24.88,24.91,7600.0,14.066,14.083,14.066,14.083,7600.0
2005-07-06 12:00:00,24.91,24.92,24.9,24.92,11600.0,14.083,14.0886,14.0773,14.0886,11600.0
2005-07-06 12:05:00,24.92,24.96,24.92,24.93,21600.0,14.0886,14.1112,14.0886,14.0943,21600.0
2005-07-06 12:10:00,24.92,24.94,24.92,24.94,9600.0,14.0886,14.0999,14.0886,14.0999,9600.0
2005-07-06 12:15:00,24.95,24.96,24.95,24.96,6800.0,14.1056,14.1112,14.1056,14.1112,6800.0
2005-07-06 12:20:00,24.97,24.99,24.96,24.97,8400.0,14.1169,14.1282,14.1112,14.1169,8400.0
2005-07-06 12:25:00,24.98,24.98,24.91,24.91,24800.0,14.1225,14.1225,14.083,14.083,24800.0
2005-07-06 12:30:00,24.9,24.9,24.87,24.89,26800.0,14.0773,14.0773,14.0603,14.0716,26800.0
2005-07-06 12:35:00,24.89,24.89,24.88,24.88,7600.0,14.0716,14.0716,14.066,14.066,7600.0
2005-07-06 12:40:00,24.88,24.88,24.87,24.87,8800.0,14.066,14.066,14.0603,14.0603,8800.0
2005-07-06 12:45:00,24.87,24.9,24.86,24.9,7600.0,14.0603,14.0773,14.0547,14.0773,7600.0
2005-07-06 12:50:00,24.89,24.9,24.88,24.88,7600.0,14.0716,14.0773,14.066,14.066,7600.0
2005-07-06 12:55:00,24.88,24.89,24.87,24.89,20400.0,14.066,14.0716,14.0603,14.0716,20400.0
2005-07-06 13:00:00,24.89,24.91,24.89,24.9,22400.0,14.0716,14.083,14.0716,14.0773,22400.0
2005-07-06 13:05:00,24.91,24.91,24.91,24.91,3600.0,14.083,14.083,14.083,14.083,3600.0
2005-07-06 13:10:00,24.9,24.9,24.88,24.89,11600.0,14.0773,14.0773,14.066,14.0716,11600.0
2005-07-06 13:15:00,24.89,24.9,24.88,24.88,18400.0,14.0716,14.0773,14.066,14.066,18400.0
2005-07-06 13:20:00,24.87,24.87,24.85,24.85,5200.0,14.0603,14.0603,14.049,14.049,5200.0
2005-07-06 13:25:00,24.86,24.87,24.86,24.86,17200.0,14.0547,14.0603,14.0547,14.0547,17200.0
2005-07-06 13:30:00,24.86,24.88,24.86,24.88,4800.0,14.0547,14.066,14.0547,14.066,4800.0
2005-07-06 13:35:00,24.88,24.89,24.87,24.88,7600.0,14.066,14.0716,14.0603,14.066,7600.0
2005-07-06 13:40:00,24.88,24.88,24.86,24.86,7600.0,14.066,14.066,14.0547,14.0547,7600.0
2005-07-06 13:45:00,24.86,24.86,24.85,24.85,10400.0,14.0547,14.0547,14.049,14.049,10400.0
2005-07-06 13:50:00,24.85,24.86,24.84,24.86,10800.0,14.049,14.0547,14.0434,14.0547,10800.0
2005-07-06 13:55:00,24.85,24.85,24.85,24.85,18000.0,14.049,14.049,14.049,14.049,18000.0
2005-07-06 14:00:00,24.85,24.85,24.81,24.83,21200.0,14.049,14.049,14.0264,14.0377,21200.0
2005-07-06 14:05:00,24.83,24.84,24.82,24.84,16800.0,14.0377,14.0434,14.0321,14.0434,16800.0
2005-07-06 14:10:00,24.84,24.86,24.84,24.85,10000.0,14.0434,14.0547,14.0434,14.049,10000.0
2005-07-06 14:15:00,24.85,24.86,24.85,24.85,10400.0,14.049,14.0547,14.049,14.049,10400.0
2005-07-06 14:20:00,24.85,24.85,24.81,24.85,31200.0,14.049,14.049,14.0264,14.049,31200.0
2005-07-06 14:25:00,24.84,24.84,24.8,24.82,20400.0,14.0434,14.0434,14.0208,14.0321,20400.0
2005-07-06 14:30:00,24.82,24.82,24.72,24.73,38800.0,14.0321,14.0321,13.9755,13.9812,38800.0
2005-07-06 14:35:00,24.74,24.74,24.72,24.73,8400.0,13.9868,13.9868,13.9755,13.9812,8400.0
2005-07-06 14:40:00,24.73,24.74,24.72,24.72,9600.0,13.9812,13.9868,13.9755,13.9755,9600.0
2005-07-06 14:45:00,24.73,24.74,24.73,24.73,16000.0,13.9812,13.9868,13.9812,13.9812,16000.0
2005-07-06 14:50:00,24.73,24.75,24.73,24.74,29200.0,13.9812,13.9925,13.9812,13.9868,29200.0
2005-07-06 14:55:00,24.74,24.74,24.73,24.73,13600.0,13.9868,13.9868,13.9812,13.9812,13600.0
2005-07-06 15:00:00,24.74,24.74,24.71,24.72,21600.0,13.9868,13.9868,13.9699,13.9755,21600.0
2005-07-06 15:05:00,24.72,24.75,24.72,24.75,16800.0,13.9755,13.9925,13.9755,13.9925,16800.0
2005-07-06 15:10:00,24.75,24.75,24.74,24.75,18000.0,13.9925,13.9925,13.9868,13.9925,18000.0
2005-07-06 15:15:00,24.74,24.77,24.74,24.75,21600.0,13.9868,14.0038,13.9868,13.9925,21600.0
2005-07-06 15:20:00,24.75,24.75,24.72,24.74,20000.0,13.9925,13.9925,13.9755,13.9868,20000.0
2005-07-06 15:25:00,24.73,24.79,24.73,24.79,21200.0,13.9812,14.0151,13.9812,14.0151,21200.0
2005-07-06 15:30:00,24.79,24.79,24.76,24.76,38800.0,14.0151,14.0151,13.9982,13.9982,38800.0
2005-07-06 15:35:00,24.76,24.77,24.76,24.76,41600.0,13.9982,14.0038,13.9982,13.9982,41600.0
2005-07-06 15:40:00,24.76,24.76,24.72,24.73,39600.0,13.9982,13.9982,13.9755,13.9812,39600.0
2005-07-06 15:45:00,24.73,24.73,24.71,24.72,51200.0,13.9812,13.9812,13.9699,13.9755,51200.0
2005-07-06 15:50:00,24.73,24.73,24.68,24.73,62800.0,13.9812,13.9812,13.9529,13.9812,62800.0
2005-07-06 15:55:00,24.73,24.74,24.72,24.73,41600.0,13.9812,13.9868,13.9755,13.9812,41600.0
2005-07-07 09:30:00,24.46,24.47,24.4,24.44,66400.0,13.8285,13.8342,13.7946,13.8172,66400.0
2005-07-07 09:35:00,24.43,24.43,24.29,24.37,26800.0,13.8116,13.8116,13.7324,13.7777,26800.0
2005-07-07 09:40:00,24.37,24.44,24.34,24.43,18000.0,13.7777,13.8172,13.7607,13.8116,18000.0
2005-07-07 09:45:00,24.41,24.41,24.29,24.39,34000.0,13.8003,13.8003,13.7324,13.789,34000.0
2005-07-07 09:50:00,24.42,24.46,24.42,24.46,54400.0,13.8059,13.8285,13.8059,13.8285,54400.0
2005-07-07 09:55:00,24.46,24.5,24.46,24.48,74400.0,13.8285,13.8512,13.8285,13.8399,74400.0
2005-07-07 10:00:00,24.48,24.48,24.44,24.44,54800.0,13.8399,13.8399,13.8172,13.8172,54800.0
2005-07-07 10:05:00,24.42,24.48,24.42,24.48,68400.0,13.8059,13.8399,13.8059,13.8399,68400.0
2005-07-07 10:10:00,24.49,24.5,24.45,24.49,41600.0,13.8455,13.8512,13.8229,13.8455,41600.0
2005-07-07 10:15:00,24.49,24.53,24.49,24.5,42400.0,13.8455,13.8681,13.8455,13.8512,42400.0
2005-07-07 10:20:00,24.5,24.56,24.5,24.56,58800.0,13.8512,13.8851,13.8512,13.8851,58800.0
2005-07-07 10:25:00,24.55,24.59,24.55,24.59,68800.0,13.8794,13.902,13.8794,13.902,68800.0
2005-07-07 10:30:00,24.6,24.6,24.52,24.52,101600.0,13.9077,13.9077,13.8625,13.8625,101600.0
2005-07-07 10:35:00,24.52,24.52,24.51,24.52,16000.0,13.8625,13.8625,13.8568,13.8625,16000.0
2005-07-07 10:40:00,24.51,24.51,24.47,24.51,26800.0,13.8568,13.8568,13.8342,13.8568,26800.0
2005-07-07 10:45:00,24.5,24.5,24.46,24.47,15200.0,13.8512,13.8512,13.8285,13.8342,15200.0
2005-07-07 10:50:00,24.47,24.5,24.44,24.5,37200.0,13.8342,13.8512,13.8172,13.8512,37200.0
2005-07-07 10:55:00,24.49,24.5,24.48,24.5,33200.0,13.8455,13.8512,13.8399,13.8512,33200.0
2005-07-07 11:00:00,24.49,24.49,24.42,24.45,17200.0,13.8455,13.8455,13.8059,13.8229,17200.0
2005-07-07 11:05:00,24.45,24.46,24.44,24.45,28000.0,13.8229,13.8285,13.8172,13.8229,28000.0
2005-07-07 11:10:00,24.45,24.46,24.45,24.45,45200.0,13.8229,13.8285,13.8229,13.8229,45200.0
2005-07-07 11:15:00,24.45,24.45,24.45,24.45,7200.0,13.8229,13.8229,13.8229,13.8229,7200.0
2005-07-07 11:20:00,24.46,24.46,24.46,24.46,12800.0,13.8285,13.8285,13.8285,13.8285,12800.0
2005-07-07 11:25:00,24.46,24.49,24.46,24.49,78000.0,13.8285,13.8455,13.8285,13.8455,78000.0
2005-07-07 11:30:00,24.5,24.5,24.49,24.49,15600.0,13.8512,13.8512,13.8455,13.8455,15600.0
2005-07-07 11:35:00,24.49,24.51,24.49,24.51,11200.0,13.8455,13.8568,13.8455,13.8568,11200.0
2005-07-07 11:40:00,24.5,24.5,24.5,24.5,7200.0,13.8512,13.8512,13.8512,13.8512,7200.0
2005-07-07 11:45:00,24.5,24.5,24.49,24.49,9600.0,13.8512,13.8512,13.8455,13.8455,9600.0
2005-07-07 11:50:00,24.5,24.5,24.49,24.5,12400.0,13.8512,13.8512,13.8455,13.8512,12400.0
2005-07-07 11:55:00,24.5,24.53,24.5,24.53,28800.0,13.8512,13.8681,13.8512,13.8681,28800.0
2005-07-07 12:00:00,24.56,24.6,24.56,24.57,18800.0,13.8851,13.9077,13.8851,13.8907,18800.0
2005-07-07 12:05:00,24.57,24.57,24.56,24.56,4400.0,13.8907,13.8907,13.8851,13.8851,4400.0
2005-07-07 12:10:00,24.56,24.61,24.56,24.61,7600.0,13.8851,13.9134,13.8851,13.9134,7600.0
2005-07-07 12:15:00,24.61,24.64,24.61,24.64,13600.0,13.9134,13.9303,13.9134,13.9303,13600.0
2005-07-07 12:20:00,24.64,24.65,24.64,24.64,13600.0,13.9303,13.936,13.9303,13.9303,13600.0
2005-07-07 12:25:00,24.64,24.65,24.63,24.63,12000.0,13.9303,13.936,13.9247,13.9247,12000.0
2005-07-07 12:30:00,24.63,24.63,24.61,24.62,13600.0,13.9247,13.9247,13.9134,13.919,13600.0
2005-07-07 12:35:00,24.62,24.66,24.62,24.65,15200.0,13.919,13.9416,13.919,13.936,15200.0
2005-07-07 12:40:00,24.65,24.68,24.65,24.68,12400.0,13.936,13.9529,13.936,13.9529,12400.0
2005-07-07 12:45:00,24.68,24.68,24.66,24.68,12400.0,13.9529,13.9529,13.9416,13.9529,12400.0
2005-07-07 12:50:00,24.68,24.68,24.63,24.65,22800.0,13.9529,13.9529,13.9247,13.936,22800.0
2005-07-07 12:55:00,24.65,24.66,24.62,24.62,14800.0,13.936,13.9416,13.919,13.919,14800.0
2005-07-07 13:00:00,24.62,24.65,24.62,24.65,3200.0,13.919,13.936,13.919,13.936,3200.0
2005-07-07 13:05:00,24.66,24.68,24.66,24.68,10000.0,13.9416,13.9529,13.9416,13.9529,10000.0
2005-07-07 13:10:00,24.68,24.7,24.68,24.69,29600.0,13.9529,13.9642,13.9529,13.9586,29600.0
2005-07-07 13:15:00,24.69,24.69,24.68,24.68,6400.0,13.9586,13.9586,13.9529,13.9529,6400.0
2005-07-07 13:20:00,24.67,24.67,24.67,24.67,8400.0,13.9473,13.9473,13.9473,13.9473,8400.0
2005-07-07 13:25:00,24.68,24.68,24.67,24.67,11200.0,13.9529,13.9529,13.9473,13.9473,11200.0
2005-07-07 13:30:00,24.66,24.68,24.66,24.67,13600.0,13.9416,13.9529,13.9416,13.9473,13600.0
2005-07-07 13:35:00,24.66,24.66,24.64,24.64,11200.0,13.9416,13.9416,13.9303,13.9303,11200.0
2005-07-07 13:40:00,24.64,24.69,24.64,24.65,20400.0,13.9303,13.9586,13.9303,13.936,20400.0
2005-07-07 13:45:00,24.65,24.66,24.65,24.66,5600.0,13.936,13.9416,13.936,13.9416,5600.0
2005-07-07 13:50:00,24.65,24.66,24.64,24.66,6400.0,13.936,13.9416,13.9303,13.9416,6400.0
2005-07-07 13:55:00,24.66,24.67,24.66,24.67,16800.0,13.9416,13.9473,13.9416,13.9473,16800.0
2005-07-07 14:00:00,24.66,24.66,24.63,24.63,11600.0,13.9416,13.9416,13.9247,13.9247,11600.0
2005-07-07 14:05:00,24.63,24.66,24.63,24.65,19200.0,13.9247,13.9416,13.9247,13.936,19200.0
2005-07-07 14:10:00,24.65,24.65,24.64,24.65,7600.0,13.936,13.936,13.9303,13.936,7600.0
2005-07-07 14:15:00,24.65,24.65,24.62,24.62,13600.0,13.936,13.936,13.919,13.919,13600.0
2005-07-07 14:20:00,24.63,24.63,24.62,24.62,6800.0,13.9247,13.9247,13.919,13.919,6800.0
2005-07-07 14:25:00,24.62,24.64,24.61,24.61,10000.0,13.919,13.9303,13.9134,13.9134,10000.0
2005-07-07 14:30:00,24.6,24.62,24.6,24.62,13600.0,13.9077,13.919,13.9077,13.919,13600.0
2005-07-07 14:35:00,24.62,24.62,24.61,24.61,13200.0,13.919,13.919,13.9134,13.9134,13200.0
2005-07-07 14:40:00,24.61,24.61,24.6,24.6,27600.0,13.9134,13.9134,13.9077,13.9077,27600.0
2005-07-07 14:45:00,24.59,24.6,24.58,24.6,11200.0,13.902,13.9077,13.8964,13.9077,11200.0
2005-07-07 14:50:00,24.6,24.6,24.6,24.6,10800.0,13.9077,13.9077,13.9077,13.9077,10800.0
2005-07-07 14:55:00,24.6,24.63,24.6,24.63,26400.0,13.9077,13.9247,13.9077,13.9247,26400.0
2005-07-07 15:00:00,24.63,24.65,24.63,24.65,24800.0,13.9247,13.936,13.9247,13.936,24800.0
2005-07-07 15:05:00,24.65,24.73,24.65,24.71,45600.0,13.936,13.9812,13.936,13.9699,45600.0
2005-07-07 15:10:00,24.71,24.71,24.7,24.71,16400.0,13.9699,13.9699,13.9642,13.9699,16400.0
2005-07-07 15:15:00,24.71,24.75,24.7,24.75,24000.0,13.9699,13.9925,13.9642,13.9925,24000.0
2005-07-07 15:20:00,24.75,24.75,24.73,24.73,20400.0,13.9925,13.9925,13.9812,13.9812,20400.0
2005-07-07 15:25:00,24.73,24.73,24.72,24.73,17600.0,13.9812,13.9812,13.9755,13.9812,17600.0
2005-07-07 15:30:00,24.73,24.76,24.72,24.76,34000.0,13.9812,13.9982,13.9755,13.9982,34000.0
2005-07-07 15:35:00,24.76,24.77,24.74,24.74,30800.0,13.9982,14.0038,13.9868,13.9868,30800.0
2005-07-07 15:40:00,24.74,24.76,24.73,24.74,37200.0,13.9868,13.9982,13.9812,13.9868,37200.0
2005-07-07 15:45:00,24.73,24.75,24.72,24.73,66000.0,13.9812,13.9925,13.9755,13.9812,66000.0
2005-07-07 15:50:00,24.73,24.74,24.73,24.74,49200.0,13.9812,13.9868,13.9812,13.9868,49200.0
2005-07-07 15:55:00,24.73,24.76,24.73,24.74,41200.0,13.9812,13.9982,13.9812,13.9868,41200.0
2005-07-08 09:30:00,24.79,24.9,24.79,24.9,42400.0,14.0151,14.0773,14.0151,14.0773,42400.0
2005-07-08 09:35:00,24.9,24.91,24.81,24.85,41600.0,14.0773,14.083,14.0264,14.049,41600.0
2005-07-08 09:40:00,24.85,24.85,24.79,24.79,18800.0,14.049,14.049,14.0151,14.0151,18800.0
2005-07-08 09:45:00,24.79,24.8,24.78,24.8,29200.0,14.0151,14.0208,14.0095,14.0208,29200.0
2005-07-08 09:50:00,24.82,24.82,24.79,24.8,14800.0,14.0321,14.0321,14.0151,14.0208,14800.0
2005-07-08 09:55:00,24.8,24.88,24.75,24.75,29600.0,14.0208,14.066,13.9925,13.9925,29600.0
2005-07-08 10:00:00,24.75,24.75,24.68,24.68,32000.0,13.9925,13.9925,13.9529,13.9529,32000.0
2005-07-08 10:05:00,24.75,24.75,24.69,24.71,18400.0,13.9925,13.9925,13.9586,13.9699,18400.0
2005-07-08 10:10:00,24.72,24.78,24.72,24.78,20000.0,13.9755,14.0095,13.9755,14.0095,20000.0
2005-07-08 10:15:00,24.78,24.78,24.73,24.74,26800.0,14.0095,14.0095,13.9812,13.9868,26800.0
2005-07-08 10:20:00,24.75,24.79,24.75,24.77,12800.0,13.9925,14.0151,13.9925,14.0038,12800.0
2005-07-08 10:25:00,24.77,24.78,24.75,24.75,23200.0,14.0038,14.0095,13.9925,13.9925,23200.0
2005-07-08 10:30:00,24.76,24.8,24.75,24.75,32400.0,13.9982,14.0208,13.9925,13.9925,32400.0
2005-07-08 10:35:00,24.76,24.76,24.75,24.75,24000.0,13.9982,13.9982,13.9925,13.9925,24000.0
2005-07-08 10:40:00,24.75,24.78,24.75,24.78,11600.0,13.9925,14.0095,13.9925,14.0095,11600.0
2005-07-08 10:45:00,24.78,24.78,24.75,24.75,20400.0,14.0095,14.0095,13.9925,13.9925,20400.0
2005-07-08 10:50:00,24.76,24.77,24.75,24.75,19200.0,13.9982,14.0038,13.9925,13.9925,19200.0
2005-07-08 10:55:00,24.75,24.78,24.75,24.78,14800.0,13.9925,14.0095,13.9925,14.0095,14800.0
2005-07-08 11:00:00,24.77,24.77,24.75,24.75,20000.0,14.0038,14.0038,13.9925,13.9925,20000.0
2005-07-08 11:05:00,24.76,24.76,24.74,24.74,11600.0,13.9982,13.9982,13.9868,13.9868,11600.0
2005-07-08 11:10:00,24.73,24.74,24.73,24.74,23600.0,13.9812,13.9868,13.9812,13.9868,23600.0
2005-07-08 11:15:00,24.75,24.76,24.72,24.74,23200.0,13.9925,13.9982,13.9755,13.9868,23200.0
2005-07-08 11:20:00,24.75,24.78,24.74,24.74,18400.0,13.9925,14.0095,13.9868,13.9868,18400.0
2005-07-08 11:25:00,24.74,24.75,24.73,24.73,8000.0,13.9868,13.9925,13.9812,13.9812,8000.0
2005-07-08 11:30:00,24.73,24.79,24.73,24.79,16000.0,13.9812,14.0151,13.9812,14.0151,16000.0
2005-07-08 11:35:00,24.8,24.81,24.75,24.76,14400.0,14.0208,14.0264,13.9925,13.9982,14400.0
2005-07-08 11:40:00,24.77,24.77,24.77,24.77,8000.0,14.0038,14.0038,14.0038,14.0038,8000.0
2005-07-08 11:45:00,24.76,24.77,24.75,24.77,11200.0,13.9982,14.0038,13.9925,14.0038,11200.0
2005-07-08 11:50:00,24.76,24.78,24.76,24.78,3600.0,13.9982,14.0095,13.9982,14.0095,3600.0
2005-07-08 11:55:00,24.79,24.79,24.78,24.79,7200.0,14.0151,14.0151,14.0095,14.0151,7200.0
2005-07-08 12:00:00,24.8,24.87,24.8,24.85,37200.0,14.0208,14.0603,14.0208,14.049,37200.0
2005-07-08 12:05:00,24.85,24.87,24.85,24.87,19200.0,14.049,14.0603,14.049,14.0603,19200.0
2005-07-08 12:10:00,24.87,24.91,24.87,24.89,32400.0,14.0603,14.083,14.0603,14.0716,32400.0
2005-07-08 12:15:00,24.89,24.9,24.88,24.9,12000.0,14.0716,14.0773,14.066,14.0773,12000.0
2005-07-08 12:20:00,24.92,24.94,24.91,24.94,15600.0,14.0886,14.0999,14.083,14.0999,15600.0
2005-07-08 12:25:00,24.94,24.96,24.94,24.94,23600.0,14.0999,14.1112,14.0999,14.0999,23600.0
2005-07-08 12:30:00,24.95,24.99,24.95,24.99,27200.0,14.1056,14.1282,14.1056,14.1282,27200.0
2005-07-08 12:35:00,24.98,24.99,24.95,24.95,35600.0,14.1225,14.1282,14.1056,14.1056,35600.0
2005-07-08 12:40:00,24.95,24.97,24.93,24.94,46800.0,14.1056,14.1169,14.0943,14.0999,46800.0
2005-07-08 12:45:00,24.95,24.97,24.93,24.96,18000.0,14.1056,14.1169,14.0943,14.1112,18000.0
2005-07-08 12:50:00,24.97,24.97,24.92,24.93,13600.0,14.1169,14.1169,14.0886,14.0943,13600.0
2005-07-08 12:55:00,24.92,24.92,24.9,24.9,17600.0,14.0886,14.0886,14.0773,14.0773,17600.0
2005-07-08 13:00:00,24.9,24.9,24.89,24.9,6800.0,14.0773,14.0773,14.0716,14.0773,6800.0
2005-07-08 13:05:00,24.9,24.91,24.9,24.91,8400.0,14.0773,14.083,14.0773,14.083,8400.0
2005-07-08 13:10:00,24.92,24.93,24.91,24.91,23200.0,14.0886,14.0943,14.083,14.083,23200.0
2005-07-08 13:15:00,24.91,24.91,24.91,24.91,4000.0,14.083,14.083,14.083,14.083,4000.0
2005-07-08 13:20:00,24.9,24.9,24.86,24.86,21200.0,14.0773,14.0773,14.0547,14.0547,21200.0
2005-07-08 13:25:00,24.85,24.87,24.85,24.86,13600.0,14.049,14.0603,14.049,14.0547,13600.0
2005-07-08 13:30:00,24.86,24.86,24.85,24.85,9600.0,14.0547,14.0547,14.049,14.049,9600.0
2005-07-08 13:35:00,24.85,24.86,24.84,24.85,7200.0,14.049,14.0547,14.0434,14.049,7200.0
2005-07-08 13:40:00,24.85,24.86,24.85,24.86,5200.0,14.049,14.0547,14.049,14.0547,5200.0
2005-07-08 13:45:00,24.85,24.89,24.85,24.88,8000.0,14.049,14.0716,14.049,14.066,8000.0
2005-07-08 13:50:00,24.87,24.88,24.87,24.87,5600.0,14.0603,14.066,14.0603,14.0603,5600.0
2005-07-08 13:55:00,24.87,24.88,24.87,24.88,6000.0,14.0603,14.066,14.0603,14.066,6000.0
2005-07-08 14:00:00,24.88,24.88,24.88,24.88,12800.0,14.066,14.066,14.066,14.066,12800.0
2005-07-08 14:05:00,24.88,24.91,24.88,24.89,15600.0,14.066,14.083,14.066,14.0716,15600.0
2005-07-08 14:10:00,24.89,24.89,24.88,24.88,6800.0,14.0716,14.0716,14.066,14.066,6800.0
2005-07-08 14:15:00,24.88,24.89,24.88,24.89,6400.0,14.066,14.0716,14.066,14.0716,6400.0
2005-07-08 14:20:00,24.89,24.9,24.88,24.9,8400.0,14.0716,14.0773,14.066,14.0773,8400.0
2005-07-08 14:25:00,24.89,24.93,24.89,24.93,15200.0,14.0716,14.0943,14.0716,14.0943,15200.0
2005-07-08 14:30:00,24.93,24.93,24.93,24.93,10800.0,14.0943,14.0943,14.0943,14.0943,10800.0
2005-07-08 14:35:00,24.93,24.93,24.91,24.91,7200.0,14.0943,14.0943,14.083,14.083,7200.0
2005-07-08 14:40:00,24.9,24.92,24.9,24.91,12800.0,14.0773,14.0886,14.0773,14.083,12800.0
2005-07-08 14:45:00,24.91,24.93,24.91,24.92,13600.0,14.083,14.0943,14.083,14.0886,13600.0
2005-07-08 14:50:00,24.92,24.93,24.91,24.91,8000.0,14.0886,14.0943,14.083,14.083,8000.0
2005-07-08 14:55:00,24.91,24.92,24.91,24.92,8000.0,14.083,14.0886,14.083,14.0886,8000.0
2005-07-08 15:00:00,24.93,24.93,24.92,24.92,8400.0,14.0943,14.0943,14.0886,14.0886,8400.0
2005-07-08 15:05:00,24.92,24.93,24.92,24.92,10400.0,14.0886,14.0943,14.0886,14.0886,10400.0
2005-07-08 15:10:00,24.92,24.92,24.9,24.9,13200.0,14.0886,14.0886,14.0773,14.0773,13200.0
2005-07-08 15:15:00,24.9,24.9,24.9,24.9,8400.0,14.0773,14.0773,14.0773,14.0773,8400.0
2005-07-08 15:20:00,24.9,24.92,24.9,24.92,17600.0,14.0773,14.0886,14.0773,14.0886,17600.0
2005-07-08 15:25:00,24.92,24.97,24.91,24.96,36000.0,14.0886,14.1169,14.083,14.1112,36000.0
2005-07-08 15:30:00,24.96,24.96,24.94,24.94,22800.0,14.1112,14.1112,14.0999,14.0999,22800.0
2005-07-08 15:35:00,24.94,24.96,24.94,24.96,19200.0,14.0999,14.1112,14.0999,14.1112,19200.0
2005-07-08 15:40:00,24.97,24.97,24.95,24.96,16000.0,14.1169,14.1169,14.1056,14.1112,16000.0
2005-07-08 15:45:00,24.97,24.98,24.97,24.98,31200.0,14.1169,14.1225,14.1169,14.1225,31200.0
2005-07-08 15:50:00,24.98,24.99,24.96,24.98,44800.0,14.1225,14.1282,14.1112,14.1225,44800.0
2005-07-08 15:55:00,24.98,25.0,24.98,25.0,36000.0,14.1225,14.1338,14.1225,14.1338,36000.0
2005-07-11 09:30:00,25.0,25.0,24.96,24.96,49200.0,14.1338,14.1338,14.1112,14.1112,49200.0
2005-07-11 09:35:00,24.97,25.0,24.97,24.97,10800.0,14.1169,14.1338,14.1169,14.1169,10800.0
2005-07-11 09:40:00,24.97,24.98,24.96,24.96,14000.0,14.1169,14.1225,14.1112,14.1112,14000.0
2005-07-11 09:45:00,24.96,25.0,24.96,24.99,31600.0,14.1112,14.1338,14.1112,14.1282,31600.0
2005-07-11 09:50:00,24.99,24.99,24.93,24.93,21600.0,14.1282,14.1282,14.0943,14.0943,21600.0
2005-07-11 09:55:00,24.93,24.93,24.87,24.9,13200.0,14.0943,14.0943,14.0603,14.0773,13200.0
2005-07-11 10:00:00,24.91,24.92,24.91,24.91,6800.0,14.083,14.0886,14.083,14.083,6800.0
2005-07-11 10:05:00,24.92,24.92,24.88,24.89,12800.0,14.0886,14.0886,14.066,14.0716,12800.0
2005-07-11 10:10:00,24.89,24.9,24.86,24.86,22400.0,14.0716,14.0773,14.0547,14.0547,22400.0
2005-07-11 10:15:00,24.86,24.9,24.86,24.9,15200.0,14.0547,14.0773,14.0547,14.0773,15200.0
2005-07-11 10:20:00,24.9,24.91,24.9,24.9,8800.0,14.0773,14.083,14.0773,14.0773,8800.0
2005-07-11 10:25:00,24.89,24.92,24.89,24.89,21200.0,14.0716,14.0886,14.0716,14.0716,21200.0
2005-07-11 10:30:00,24.89,24.89,24.84,24.86,19600.0,14.0716,14.0716,14.0434,14.0547,19600.0
2005-07-11 10:35:00,24.86,24.88,24.86,24.86,16000.0,14.0547,14.066,14.0547,14.0547,16000.0
2005-07-11 10:40:00,24.87,24.95,24.87,24.94,38400.0,14.0603,14.1056,14.0603,14.0999,38400.0
2005-07-11 10:45:00,24.93,24.94,24.91,24.92,29200.0,14.0943,14.0999,14.083,14.0886,29200.0
2005-07-11 10:50:00,24.92,24.93,24.92,24.92,34000.0,14.0886,14.0943,14.0886,14.0886,34000.0
2005-07-11 10:55:00,24.92,24.95,24.92,24.94,23200.0,14.0886,14.1056,14.0886,14.0999,23200.0
2005-07-11 11:00:00,24.94,24.98,24.94,24.95,36400.0,14.0999,14.1225,14.0999,14.1056,36400.0
2005-07-11 11:05:00,24.95,24.96,24.95,24.96,15600.0,14.1056,14.1112,14.1056,14.1112,15600.0
2005-07-11 11:10:00,24.95,25.0,24.95,24.99,38800.0,14.1056,14.1338,14.1056,14.1282,38800.0
2005-07-11 11:15:00,25.0,25.0,24.99,25.0,48000.0,14.1338,14.1338,14.1282,14.1338,48000.0
2005-07-11 11:20:00,25.0,25.0,24.98,25.0,19200.0,14.1338,14.1338,14.1225,14.1338,19200.0
2005-07-11 11:25:00,25.0,25.0,25.0,25.0,14000.0,14.1338,14.1338,14.1338,14.1338,14000.0
2005-07-11 11:30:00,25.0,25.04,25.0,25.03,39200.0,14.1338,14.1565,14.1338,14.1508,39200.0
2005-07-11 11:35:00,25.02,25.04,25.02,25.03,26400.0,14.1451,14.1565,14.1451,14.1508,26400.0
2005-07-11 11:40:00,25.03,25.03,25.02,25.03,18000.0,14.1508,14.1508,14.1451,14.1508,18000.0
2005-07-11 11:45:00,25.02,25.02,25.01,25.01,7600.0,14.1451,14.1451,14.1395,14.1395,7600.0
2005-07-11 11:50:00,25.02,25.04,25.02,25.04,22800.0,14.1451,14.1565,14.1451,14.1565,22800.0
2005-07-11 11:55:00,25.04,25.04,25.04,25.04,4000.0,14.1565,14.1565,14.1565,14.1565,4000.0
2005-07-11 12:00:00,25.04,25.05,25.02,25.02,16000.0,14.1565,14.1621,14.1451,14.1451,16000.0
2005-07-11 12:05:00,25.05,25.07,25.03,25.07,8800.0,14.1621,14.1734,14.1508,14.1734,8800.0
2005-07-11 12:10:00,25.07,25.13,25.07,25.13,16800.0,14.1734,14.2073,14.1734,14.2073,16800.0
2005-07-11 12:15:00,25.13,25.13,25.12,25.13,15200.0,14.2073,14.2073,14.2017,14.2073,15200.0
2005-07-11 12:20:00,25.13,25.15,25.13,25.15,11200.0,14.2073,14.2186,14.2073,14.2186,11200.0
2005-07-11 12:25:00,25.16,25.16,25.13,25.13,16000.0,14.2243,14.2243,14.2073,14.2073,16000.0
2005-07-11 12:30:00,25.13,25.13,25.11,25.12,10800.0,14.2073,14.2073,14.196,14.2017,10800.0
2005-07-11 12:35:00,25.11,25.11,25.09,25.09,17600.0,14.196,14.196,14.1847,14.1847,17600.0
2005-07-11 12:40:00,25.09,25.1,25.09,25.09,14400.0,14.1847,14.1904,14.1847,14.1847,14400.0
2005-07-11 12:45:00,25.09,25.09,25.09,25.09,13200.0,14.1847,14.1847,14.1847,14.1847,13200.0
2005-07-11 12:50:00,25.1,25.1,25.09,25.09,5600.0,14.1904,14.1904,14.1847,14.1847,5600.0
2005-07-11 12:55:00,25.09,25.09,25.06,25.06,8000.0,14.1847,14.1847,14.1678,14.1678,8000.0
2005-07-11 13:00:00,25.05,25.05,25.0,25.04,28400.0,14.1621,14.1621,14.1338,14.1565,28400.0
2005-07-11 13:05:00,25.04,25.04,25.02,25.02,4400.0,14.1565,14.1565,14.1451,14.1451,4400.0
2005-07-11 13:10:00,25.02,25.02,25.0,25.0,6800.0,14.1451,14.1451,14.1338,14.1338,6800.0
2005-07-11 13:15:00,25.0,25.03,25.0,25.03,13200.0,14.1338,14.1508,14.1338,14.1508,13200.0
2005-07-11 13:20:00,25.05,25.05,25.0,25.01,8000.0,14.1621,14.1621,14.1338,14.1395,8000.0
2005-07-11 13:25:00,25.02,25.02,25.01,25.01,6400.0,14.1451,14.1451,14.1395,14.1395,6400.0
2005-07-11 13:30:00,25.02,25.04,25.02,25.04,4800.0,14.1451,14.1565,14.1451,14.1565,4800.0
2005-07-11 13:35:00,25.04,25.07,25.04,25.07,20000.0,14.1565,14.1734,14.1565,14.1734,20000.0
2005-07-11 13:40:00,25.07,25.07,25.07,25.07,4800.0,14.1734,14.1734,14.1734,14.1734,4800.0
2005-07-11 13:45:00,25.06,25.08,25.06,25.07,8800.0,14.1678,14.1791,14.1678,14.1734,8800.0
2005-07-11 13:50:00,25.07,25.08,25.04,25.08,12800.0,14.1734,14.1791,14.1565,14.1791,12800.0
2005-07-11 13:55:00,25.07,25.07,25.04,25.06,12000.0,14.1734,14.1734,14.1565,14.1678,12000.0
2005-07-11 14:00:00,25.07,25.07,25.04,25.05,8000.0,14.1734,14.1734,14.1565,14.1621,8000.0
2005-07-11 14:05:00,25.06,25.11,25.06,25.11,18400.0,14.1678,14.196,14.1678,14.196,18400.0
2005-07-11 14:10:00,25.11,25.13,25.11,25.12,16400.0,14.196,14.2073,14.196,14.2017,16400.0
2005-07-11 14:15:00,25.12,25.13,25.12,25.13,5200.0,14.2017,14.2073,14.2017,14.2073,5200.0
2005-07-11 14:20:00,25.13,25.13,25.11,25.11,7600.0,14.2073,14.2073,14.196,14.196,7600.0
2005-07-11 14:25:00,25.13,25.13,25.1,25.12,24800.0,14.2073,14.2073,14.1904,14.2017,24800.0
2005-07-11 14:30:00,25.12,25.13,25.12,25.12,8400.0,14.2017,14.2073,14.2017,14.2017,8400.0
2005-07-11 14:35:00,25.12,25.17,25.12,25.17,23200.0,14.2017,14.2299,14.2017,14.2299,23200.0
2005-07-11 14:40:00,25.17,25.17,25.15,25.16,15200.0,14.2299,14.2299,14.2186,14.2243,15200.0
2005-07-11 14:45:00,25.15,25.15,25.12,25.12,6400.0,14.2186,14.2186,14.2017,14.2017,6400.0
2005-07-11 14:50:00,25.12,25.16,25.11,25.16,9200.0,14.2017,14.2243,14.196,14.2243,9200.0
2005-07-11 14:55:00,25.16,25.16,25.15,25.15,4800.0,14.2243,14.2243,14.2186,14.2186,4800.0
2005-07-11 15:00:00,25.15,25.15,25.14,25.14,2400.0,14.2186,14.2186,14.213,14.213,2400.0
2005-07-11 15:05:00,25.13,25.13,25.13,25.13,5200.0,14.2073,14.2073,14.2073,14.2073,5200.0
2005-07-11 15:10:00,25.13,25.14,25.12,25.14,14400.0,14.2073,14.213,14.2017,14.213,14400.0
2005-07-11 15:15:00,25.14,25.15,25.13,25.13,20400.0,14.213,14.2186,14.2073,14.2073,20400.0
2005-07-11 15:20:00,25.15,25.15,25.11,25.14,18000.0,14.2186,14.2186,14.196,14.213,18000.0
2005-07-11 15:25:00,25.14,25.14,25.13,25.13,6000.0,14.213,14.213,14.2073,14.2073,6000.0
2005-07-11 15:30:00,25.13,25.17,25.12,25.17,34800.0,14.2073,14.2299,14.2017,14.2299,34800.0
2005-07-11 15:35:00,25.16,25.16,25.15,25.15,30800.0,14.2243,14.2243,14.2186,14.2186,30800.0
2005-07-11 15:40:00,25.15,25.16,25.15,25.16,46400.0,14.2186,14.2243,14.2186,14.2243,46400.0
2005-07-11 15:45:00,25.16,25.18,25.16,25.18,56800.0,14.2243,14.2356,14.2243,14.2356,56800.0
2005-07-11 15:50:00,25.18,25.18,25.16,25.16,28000.0,14.2356,14.2356,14.2243,14.2243,28000.0
2005-07-11 15:55:00,25.15,25.17,25.14,25.17,90000.0,14.2186,14.2299,14.213,14.2299,90000.0
2005-07-12 09:30:00,25.13,25.16,25.13,25.13,24000.0,14.2073,14.2243,14.2073,14.2073,24000.0
2005-07-12 09:35:00,25.14,25.14,25.13,25.13,5200.0,14.213,14.213,14.2073,14.2073,5200.0
2005-07-12 09:40:00,25.13,25.14,25.07,25.07,14400.0,14.2073,14.213,14.1734,14.1734,14400.0
2005-07-12 09:45:00,25.06,25.08,25.06,25.08,13600.0,14.1678,14.1791,14.1678,14.1791,13600.0
2005-07-12 09:50:00,25.08,25.12,25.08,25.12,21600.0,14.1791,14.2017,14.1791,14.2017,21600.0
2005-07-12 09:55:00,25.12,25.13,25.08,25.09,22800.0,14.2017,14.2073,14.1791,14.1847,22800.0
2005-07-12 10:00:00,25.09,25.1,25.08,25.08,50400.0,14.1847,14.1904,14.1791,14.1791,50400.0
2005-07-12 10:05:00,25.08,25.08,25.02,25.02,27200.0,14.1791,14.1791,14.1451,14.1451,27200.0
2005-07-12 10:10:00,25.03,25.04,25.03,25.04,11200.0,14.1508,14.1565,14.1508,14.1565,11200.0
2005-07-12 10:15:00,25.03,25.03,25.03,25.03,7200.0,14.1508,14.1508,14.1508,14.1508,7200.0
2005-07-12 10:20:00,25.02,25.02,25.02,25.02,4800.0,14.1451,14.1451,14.1451,14.1451,4800.0
2005-07-12 10:25:00,25.02,25.02,25.0,25.01,6800.0,14.1451,14.1451,14.1338,14.1395,6800.0
2005-07-12 10:30:00,25.02,25.02,25.0,25.0,16000.0,14.1451,14.1451,14.1338,14.1338,16000.0
2005-07-12 10:35:00,25.01,25.02,25.0,25.0,14000.0,14.1395,14.1451,14.1338,14.1338,14000.0
2005-07-12 10:40:00,25.0,25.01,25.0,25.01,8800.0,14.1338,14.1395,14.1338,14.1395,8800.0
2005-07-12 10:45:00,25.0,25.01,25.0,25.01,18800.0,14.1338,14.1395,14.1338,14.1395,18800.0
2005-07-12 10:50:00,25.01,25.05,25.01,25.02,28800.0,14.1395,14.1621,14.1395,14.1451,28800.0
2005-07-12 10:55:00,25.02,25.06,25.02,25.06,16800.0,14.1451,14.1678,14.1451,14.1678,16800.0
2005-07-12 11:00:00,25.06,25.08,25.06,25.07,36400.0,14.1678,14.1791,14.1678,14.1734,36400.0
2005-07-12 11:05:00,25.07,25.07,25.05,25.05,9600.0,14.1734,14.1734,14.1621,14.1621,9600.0
2005-07-12 11:10:00,25.05,25.07,25.04,25.07,12000.0,14.1621,14.1734,14.1565,14.1734,12000.0
2005-07-12 11:15:00,25.07,25.07,25.06,25.06,6400.0,14.1734,14.1734,14.1678,14.1678,6400.0
2005-07-12 11:20:00,25.06,25.07,25.06,25.07,9600.0,14.1678,14.1734,14.1678,14.1734,9600.0
2005-07-12 11:25:00,25.07,25.07,25.05,25.06,14000.0,14.1734,14.1734,14.1621,14.1678,14000.0
2005-07-12 11:30:00,25.06,25.09,25.06,25.09,12400.0,14.1678,14.1847,14.1678,14.1847,12400.0
2005-07-12 11:35:00,25.09,25.12,25.09,25.12,14800.0,14.1847,14.2017,14.1847,14.2017,14800.0
2005-07-12 11:40:00,25.11,25.12,25.09,25.1,11600.0,14.196,14.2017,14.1847,14.1904,11600.0
2005-07-12 11:45:00,25.11,25.11,25.1,25.1,17200.0,14.196,14.196,14.1904,14.1904,17200.0
2005-07-12 11:50:00,25.1,25.13,25.1,25.12,16800.0,14.1904,14.2073,14.1904,14.2017,16800.0
2005-07-12 11:55:00,25.12,25.12,25.1,25.1,5200.0,14.2017,14.2017,14.1904,14.1904,5200.0
2005-07-12 12:00:00,25.1,25.11,25.09,25.09,11600.0,14.1904,14.196,14.1847,14.1847,11600.0
2005-07-12 12:05:00,25.1,25.1,25.09,25.09,9600.0,14.1904,14.1904,14.1847,14.1847,9600.0
2005-07-12 12:10:00,25.09,25.09,25.09,25.09,6400.0,14.1847,14.1847,14.1847,14.1847,6400.0
2005-07-12 12:15:00,25.09,25.09,25.09,25.09,16800.0,14.1847,14.1847,14.1847,14.1847,16800.0
2005-07-12 12:20:00,25.09,25.12,25.09,25.12,4400.0,14.1847,14.2017,14.1847,14.2017,4400.0
2005-07-12 12:25:00,25.11,25.12,25.11,25.12,1600.0,14.196,14.2017,14.196,14.2017,1600.0
2005-07-12 12:30:00,25.12,25.12,25.12,25.12,1200.0,14.2017,14.2017,14.2017,14.2017,1200.0
2005-07-12 12:35:00,25.12,25.13,25.12,25.13,6000.0,14.2017,14.2073,14.2017,14.2073,6000.0
2005-07-12 12:40:00,25.13,25.13,25.13,25.13,4400.0,14.2073,14.2073,14.2073,14.2073,4400.0
2005-07-12 12:45:00,25.14,25.15,25.14,25.15,2000.0,14.213,14.2186,14.213,14.2186,2000.0
2005-07-12 12:50:00,25.14,25.14,25.13,25.13,6800.0,14.213,14.213,14.2073,14.2073,6800.0
2005-07-12 12:55:00,25.13,25.13,25.12,25.12,5200.0,14.2073,14.2073,14.2017,14.2017,5200.0
2005-07-12 13:00:00,25.13,25.13,25.12,25.12,2800.0,14.2073,14.2073,14.2017,14.2017,2800.0
2005-07-12 13:05:00,25.11,25.12,25.11,25.11,3200.0,14.196,14.2017,14.196,14.196,3200.0
2005-07-12 13:10:00,25.12,25.12,25.12,25.12,3200.0,14.2017,14.2017,14.2017,14.2017,3200.0
2005-07-12 13:15:00,25.12,25.13,25.12,25.12,14800.0,14.2017,14.2073,14.2017,14.2017,14800.0
2005-07-12 13:20:00,25.12,25.12,25.12,25.12,0.0,14.2017,14.2017,14.2017,14.2017,0.0
2005-07-12 13:25:00,25.12,25.13,25.11,25.13,7200.0,14.2017,14.2073,14.196,14.2073,7200.0
2005-07-12 13:30:00,25.14,25.14,25.14,25.14,4000.0,14.213,14.213,14.213,14.213,4000.0
2005-07-12 13:35:00,25.14,25.14,25.12,25.12,4800.0,14.213,14.213,14.2017,14.2017,4800.0
2005-07-12 13:40:00,25.11,25.11,25.11,25.11,2000.0,14.196,14.196,14.196,14.196,2000.0
2005-07-12 13:45:00,25.11,25.12,25.11,25.11,9600.0,14.196,14.2017,14.196,14.196,9600.0
2005-07-12 13:50:00,25.12,25.18,25.12,25.18,21600.0,14.2017,14.2356,14.2017,14.2356,21600.0
2005-07-12 13:55:00,25.18,25.22,25.18,25.2,22400.0,14.2356,14.2582,14.2356,14.2469,22400.0
2005-07-12 14:00:00,25.21,25.21,25.2,25.2,3200.0,14.2526,14.2526,14.2469,14.2469,3200.0
2005-07-12 14:05:00,25.2,25.2,25.17,25.17,15200.0,14.2469,14.2469,14.2299,14.2299,15200.0
2005-07-12 14:10:00,25.17,25.19,25.17,25.18,10000.0,14.2299,14.2413,14.2299,14.2356,10000.0
2005-07-12 14:15:00,25.18,25.18,25.18,25.18,6000.0,14.2356,14.2356,14.2356,14.2356,6000.0
2005-07-12 14:20:00,25.18,25.19,25.18,25.18,5200.0,14.2356,14.2413,14.2356,14.2356,5200.0
2005-07-12 14:25:00,25.19,25.2,25.17,25.18,12400.0,14.2413,14.2469,14.2299,14.2356,12400.0
2005-07-12 14:30:00,25.17,25.18,25.17,25.17,12800.0,14.2299,14.2356,14.2299,14.2299,12800.0
2005-07-12 14:35:00,25.17,25.17,25.17,25.17,3600.0,14.2299,14.2299,14.2299,14.2299,3600.0
2005-07-12 14:40:00,25.18,25.18,25.18,25.18,8800.0,14.2356,14.2356,14.2356,14.2356,8800.0
2005-07-12 14:45:00,25.18,25.18,25.18,25.18,2000.0,14.2356,14.2356,14.2356,14.2356,2000.0
2005-07-12 14:50:00,25.18,25.18,25.18,25.18,12800.0,14.2356,14.2356,14.2356,14.2356,12800.0
2005-07-12 14:55:00,25.17,25.17,25.16,25.16,2800.0,14.2299,14.2299,14.2243,14.2243,2800.0
2005-07-12 15:00:00,25.17,25.21,25.17,25.19,35600.0,14.2299,14.2526,14.2299,14.2413,35600.0
2005-07-12 15:05:00,25.19,25.2,25.18,25.19,19200.0,14.2413,14.2469,14.2356,14.2413,19200.0
2005-07-12 15:10:00,25.2,25.23,25.2,25.22,38800.0,14.2469,14.2639,14.2469,14.2582,38800.0
2005-07-12 15:15:00,25.21,25.22,25.21,25.22,6400.0,14.2526,14.2582,14.2526,14.2582,6400.0
2005-07-12 15:20:00,25.21,25.21,25.2,25.2,11200.0,14.2526,14.2526,14.2469,14.2469,11200.0
2005-07-12 15:25:00,25.2,25.22,25.2,25.21,20800.0,14.2469,14.2582,14.2469,14.2526,20800.0
2005-07-12 15:30:00,25.21,25.21,25.18,25.19,26000.0,14.2526,14.2526,14.2356,14.2413,26000.0
2005-07-12 15:35:00,25.19,25.19,25.18,25.18,16400.0,14.2413,14.2413,14.2356,14.2356,16400.0
2005-07-12 15:40:00,25.18,25.18,25.13,25.13,36800.0,14.2356,14.2356,14.2073,14.2073,36800.0
2005-07-12 15:45:00,25.12,25.14,25.12,25.12,26000.0,14.2017,14.213,14.2017,14.2017,26000.0
2005-07-12 15:50:00,25.12,25.16,25.12,25.16,14000.0,14.2017,14.2243,14.2017,14.2243,14000.0
2005-07-12 15:55:00,25.16,25.16,25.13,25.14,114400.0,14.2243,14.2243,14.2073,14.213,114400.0
2005-07-13 09:30:00,25.15,25.16,25.04,25.08,105200.0,14.2186,14.2243,14.1565,14.1791,105200.0
2005-07-13 09:35:00,25.09,25.1,25.08,25.09,20800.0,14.1847,14.1904,14.1791,14.1847,20800.0
2005-07-13 09:40:00,25.09,25.1,25.08,25.1,10800.0,14.1847,14.1904,14.1791,14.1904,10800.0
2005-07-13 09:45:00,25.1,25.15,25.1,25.15,8800.0,14.1904,14.2186,14.1904,14.2186,8800.0
2005-07-13 09:50:00,25.15,25.15,25.1,25.12,24400.0,14.2186,14.2186,14.1904,14.2017,24400.0
2005-07-13 09:55:00,25.12,25.14,25.12,25.13,12800.0,14.2017,14.213,14.2017,14.2073,12800.0
2005-07-13 10:00:00,25.14,25.14,25.14,25.14,12400.0,14.213,14.213,14.213,14.213,12400.0
2005-07-13 10:05:00,25.14,25.18,25.14,25.18,34400.0,14.213,14.2356,14.213,14.2356,34400.0
2005-07-13 10:10:00,25.19,25.23,25.18,25.19,30000.0,14.2413,14.2639,14.2356,14.2413,30000.0
2005-07-13 10:15:00,25.2,25.21,25.17,25.17,23200.0,14.2469,14.2526,14.2299,14.2299,23200.0
2005-07-13 10:20:00,25.16,25.16,25.08,25.09,25600.0,14.2243,14.2243,14.1791,14.1847,25600.0
2005-07-13 10:25:00,25.09,25.11,25.09,25.11,8000.0,14.1847,14.196,14.1847,14.196,8000.0
2005-07-13 10:30:00,25.11,25.12,25.1,25.12,30000.0,14.196,14.2017,14.1904,14.2017,30000.0
2005-07-13 10:35:00,25.12,25.16,25.12,25.12,53200.0,14.2017,14.2243,14.2017,14.2017,53200.0
2005-07-13 10:40:00,25.12,25.12,25.08,25.08,38000.0,14.2017,14.2017,14.1791,14.1791,38000.0
2005-07-13 10:45:00,25.08,25.08,25.04,25.08,56800.0,14.1791,14.1791,14.1565,14.1791,56800.0
2005-07-13 10:50:00,25.08,25.11,25.08,25.08,25200.0,14.1791,14.196,14.1791,14.1791,25200.0
2005-07-13 10:55:00,25.08,25.09,25.08,25.08,6000.0,14.1791,14.1847,14.1791,14.1791,6000.0
2005-07-13 11:00:00,25.08,25.09,25.08,25.08,7200.0,14.1791,14.1847,14.1791,14.1791,7200.0
2005-07-13 11:05:00,25.08,25.09,25.08,25.09,6400.0,14.1791,14.1847,14.1791,14.1847,6400.0
2005-07-13 11:10:00,25.08,25.1,25.08,25.1,6000.0,14.1791,14.1904,14.1791,14.1904,6000.0
2005-07-13 11:15:00,25.1,25.1,25.08,25.09,8800.0,14.1904,14.1904,14.1791,14.1847,8800.0
2005-07-13 11:20:00,25.09,25.1,25.09,25.1,6400.0,14.1847,14.1904,14.1847,14.1904,6400.0
2005-07-13 11:25:00,25.09,25.1,25.08,25.1,7600.0,14.1847,14.1904,14.1791,14.1904,7600.0
2005-07-13 11:30:00,25.09,25.1,25.09,25.09,9200.0,14.1847,14.1904,14.1847,14.1847,9200.0
2005-07-13 11:35:00,25.09,25.09,25.08,25.08,4400.0,14.1847,14.1847,14.1791,14.1791,4400.0
2005-07-13 11:40:00,25.09,25.09,25.08,25.08,15600.0,14.1847,14.1847,14.1791,14.1791,15600.0
2005-07-13 11:45:00,25.07,25.08,25.07,25.07,2000.0,14.1734,14.1791,14.1734,14.1734,2000.0
2005-07-13 11:50:00,25.07,25.07,25.06,25.06,6400.0,14.1734,14.1734,14.1678,14.1678,6400.0
2005-07-13 11:55:00,25.05,25.05,25.05,25.05,800.0,14.1621,14.1621,14.1621,14.1621,800.0
2005-07-13 12:00:00,25.06,25.06,25.05,25.05,7200.0,14.1678,14.1678,14.1621,14.1621,7200.0
2005-07-13 12:05:00,25.05,25.06,25.03,25.04,21200.0,14.1621,14.1678,14.1508,14.1565,21200.0
2005-07-13 12:10:00,25.04,25.05,25.04,25.05,12000.0,14.1565,14.1621,14.1565,14.1621,12000.0
2005-07-13 12:15:00,25.05,25.05,25.05,25.05,8800.0,14.1621,14.1621,14.1621,14.1621,8800.0
2005-07-13 12:20:00,25.05,25.05,25.04,25.04,16000.0,14.1621,14.1621,14.1565,14.1565,16000.0
2005-07-13 12:25:00,25.05,25.06,25.05,25.05,12400.0,14.1621,14.1678,14.1621,14.1621,12400.0
2005-07-13 12:30:00,25.05,25.05,25.04,25.05,11200.0,14.1621,14.1621,14.1565,14.1621,11200.0
2005-07-13 12:35:00,25.04,25.05,25.01,25.02,18000.0,14.1565,14.1621,14.1395,14.1451,18000.0
2005-07-13 12:40:00,25.02,25.02,24.99,25.0,18400.0,14.1451,14.1451,14.1282,14.1338,18400.0
2005-07-13 12:45:00,25.0,25.0,24.98,24.99,12800.0,14.1338,14.1338,14.1225,14.1282,12800.0
2005-07-13 12:50:00,24.99,25.01,24.96,24.96,36800.0,14.1282,14.1395,14.1112,14.1112,36800.0
2005-07-13 12:55:00,24.96,24.97,24.95,24.95,10000.0,14.1112,14.1169,14.1056,14.1056,10000.0
2005-07-13 13:00:00,24.95,24.95,24.95,24.95,11200.0,14.1056,14.1056,14.1056,14.1056,11200.0
2005-07-13 13:05:00,24.95,24.95,24.94,24.94,33200.0,14.1056,14.1056,14.0999,14.0999,33200.0
2005-07-13 13:10:00,24.94,24.94,24.92,24.93,37200.0,14.0999,14.0999,14.0886,14.0943,37200.0
2005-07-13 13:15:00,24.94,24.95,24.93,24.93,53200.0,14.0999,14.1056,14.0943,14.0943,53200.0
2005-07-13 13:20:00,24.92,25.08,24.89,24.91,36000.0,14.0886,14.1791,14.0716,14.083,36000.0
2005-07-13 13:25:00,24.91,24.93,24.91,24.91,27200.0,14.083,14.0943,14.083,14.083,27200.0
2005-07-13 13:30:00,24.91,24.92,24.91,24.91,31600.0,14.083,14.0886,14.083,14.083,31600.0
2005-07-13 13:35:00,24.91,24.93,24.91,24.92,21600.0,14.083,14.0943,14.083,14.0886,21600.0
2005-07-13 13:40:00,24.92,24.92,24.91,24.92,22000.0,14.0886,14.0886,14.083,14.0886,22000.0
2005-07-13 13:45:00,24.92,24.92,24.86,24.86,20400.0,14.0886,14.0886,14.0547,14.0547,20400.0
2005-07-13 13:50:00,24.86,24.89,24.85,24.88,25600.0,14.0547,14.0716,14.049,14.066,25600.0
2005-07-13 13:55:00,24.9,24.9,24.88,24.88,17600.0,14.0773,14.0773,14.066,14.066,17600.0
2005-07-13 14:00:00,24.88,24.91,24.88,24.88,18800.0,14.066,14.083,14.066,14.066,18800.0
2005-07-13 14:05:00,24.88,24.91,24.88,24.9,3600.0,14.066,14.083,14.066,14.0773,3600.0
2005-07-13 14:10:00,24.91,24.93,24.91,24.91,16400.0,14.083,14.0943,14.083,14.083,16400.0
2005-07-13 14:15:00,24.92,24.94,24.92,24.93,10800.0,14.0886,14.0999,14.0886,14.0943,10800.0
2005-07-13 14:20:00,24.92,24.93,24.91,24.91,31200.0,14.0886,14.0943,14.083,14.083,31200.0
2005-07-13 14:25:00,24.92,24.92,24.9,24.92,13200.0,14.0886,14.0886,14.0773,14.0886,13200.0
2005-07-13 14:30:00,24.92,24.93,24.92,24.92,14000.0,14.0886,14.0943,14.0886,14.0886,14000.0
2005-07-13 14:35:00,24.92,24.92,24.9,24.9,31600.0,14.0886,14.0886,14.0773,14.0773,31600.0
2005-07-13 14:40:00,24.9,24.93,24.9,24.91,25200.0,14.0773,14.0943,14.0773,14.083,25200.0
2005-07-13 14:45:00,24.92,24.92,24.91,24.91,7600.0,14.0886,14.0886,14.083,14.083,7600.0
2005-07-13 14:50:00,24.92,24.92,24.91,24.91,10000.0,14.0886,14.0886,14.083,14.083,10000.0
2005-07-13 14:55:00,24.91,24.92,24.9,24.92,21600.0,14.083,14.0886,14.0773,14.0886,21600.0
2005-07-13 15:00:00,24.92,24.92,24.9,24.91,21600.0,14.0886,14.0886,14.0773,14.083,21600.0
2005-07-13 15:05:00,24.9,24.9,24.89,24.9,14400.0,14.0773,14.0773,14.0716,14.0773,14400.0
2005-07-13 15:10:00,24.9,24.92,24.9,24.92,18800.0,14.0773,14.0886,14.0773,14.0886,18800.0
2005-07-13 15:15:00,24.92,24.94,24.91,24.94,35600.0,14.0886,14.0999,14.083,14.0999,35600.0
2005-07-13 15:20:00,24.94,24.94,24.92,24.92,23600.0,14.0999,14.0999,14.0886,14.0886,23600.0
2005-07-13 15:25:00,24.92,24.93,24.92,24.93,17600.0,14.0886,14.0943,14.0886,14.0943,17600.0
2005-07-13 15:30:00,24.93,24.96,24.93,24.95,60000.0,14.0943,14.1112,14.0943,14.1056,60000.0
2005-07-13 15:35:00,24.95,24.95,24.93,24.93,33600.0,14.1056,14.1056,14.0943,14.0943,33600.0
2005-07-13 15:40:00,24.93,24.96,24.93,24.95,44000.0,14.0943,14.1112,14.0943,14.1056,44000.0
2005-07-13 15:45:00,24.95,24.96,24.94,24.94,30800.0,14.1056,14.1112,14.0999,14.0999,30800.0
2005-07-13 15:50:00,24.94,24.94,24.93,24.94,24000.0,14.0999,14.0999,14.0943,14.0999,24000.0
2005-07-13 15:55:00,24.93,24.94,24.93,24.93,48400.0,14.0943,14.0999,14.0943,14.0943,48400.0
2005-07-14 09:35:00,25.18,25.21,25.14,25.14,98400.0,14.2356,14.2526,14.213,14.213,98400.0
2005-07-14 09:40:00,25.14,25.14,25.02,25.02,100800.0,14.213,14.213,14.1451,14.1451,100800.0
2005-07-14 09:45:00,25.01,25.02,24.97,24.97,80800.0,14.1395,14.1451,14.1169,14.1169,80800.0
2005-07-14 09:50:00,24.97,24.97,24.89,24.91,190000.0,14.1169,14.1169,14.0716,14.083,190000.0
2005-07-14 09:55:00,24.93,24.97,24.86,24.88,106400.0,14.0943,14.1169,14.0547,14.066,106400.0
2005-07-14 10:00:00,24.86,24.9,24.85,24.87,60000.0,14.0547,14.0773,14.049,14.0603,60000.0
2005-07-14 10:05:00,24.86,24.92,24.85,24.88,105200.0,14.0547,14.0886,14.049,14.066,105200.0
2005-07-14 10:10:00,24.88,24.88,24.85,24.85,91600.0,14.066,14.066,14.049,14.049,91600.0
2005-07-14 10:15:00,24.84,24.86,24.76,24.86,82400.0,14.0434,14.0547,13.9982,14.0547,82400.0
2005-07-14 10:20:00,24.86,24.86,24.8,24.86,57600.0,14.0547,14.0547,14.0208,14.0547,57600.0
2005-07-14 10:25:00,24.86,24.86,24.78,24.81,96000.0,14.0547,14.0547,14.0095,14.0264,96000.0
2005-07-14 10:30:00,24.83,24.86,24.81,24.85,58400.0,14.0377,14.0547,14.0264,14.049,58400.0
2005-07-14 10:35:00,24.84,24.85,24.84,24.84,29200.0,14.0434,14.049,14.0434,14.0434,29200.0
2005-07-14 10:40:00,24.85,24.93,24.83,24.84,43200.0,14.049,14.0943,14.0377,14.0434,43200.0
2005-07-14 10:45:00,24.84,24.93,24.83,24.93,37600.0,14.0434,14.0943,14.0377,14.0943,37600.0
2005-07-14 10:50:00,24.93,24.93,24.86,24.9,69600.0,14.0943,14.0943,14.0547,14.0773,69600.0
2005-07-14 10:55:00,24.9,24.92,24.86,24.88,26400.0,14.0773,14.0886,14.0547,14.066,26400.0
2005-07-14 11:00:00,24.88,24.9,24.88,24.88,21200.0,14.066,14.0773,14.066,14.066,21200.0
2005-07-14 11:05:00,24.87,24.88,24.86,24.87,30000.0,14.0603,14.066,14.0547,14.0603,30000.0
2005-07-14 11:10:00,24.87,24.88,24.84,24.87,25200.0,14.0603,14.066,14.0434,14.0603,25200.0
2005-07-14 11:15:00,24.86,24.86,24.86,24.86,9600.0,14.0547,14.0547,14.0547,14.0547,9600.0
2005-07-14 11:20:00,24.86,24.86,24.8,24.8,36400.0,14.0547,14.0547,14.0208,14.0208,36400.0
2005-07-14 11:25:00,24.8,24.81,24.79,24.79,23600.0,14.0208,14.0264,14.0151,14.0151,23600.0
2005-07-14 11:30:00,24.79,24.79,24.74,24.74,32800.0,14.0151,14.0151,13.9868,13.9868,32800.0
2005-07-14 11:35:00,24.74,24.74,24.72,24.73,26000.0,13.9868,13.9868,13.9755,13.9812,26000.0
2005-07-14 11:40:00,24.74,24.74,24.72,24.72,16000.0,13.9868,13.9868,13.9755,13.9755,16000.0
2005-07-14 11:45:00,24.72,24.74,24.72,24.73,30000.0,13.9755,13.9868,13.9755,13.9812,30000.0
2005-07-14 11:50:00,24.73,24.75,24.73,24.75,18000.0,13.9812,13.9925,13.9812,13.9925,18000.0
2005-07-14 11:55:00,24.74,24.74,24.68,24.68,42800.0,13.9868,13.9868,13.9529,13.9529,42800.0
2005-07-14 12:00:00,24.69,24.71,24.69,24.69,43600.0,13.9586,13.9699,13.9586,13.9586,43600.0
2005-07-14 12:05:00,24.7,24.7,24.68,24.68,27600.0,13.9642,13.9642,13.9529,13.9529,27600.0
2005-07-14 12:10:00,24.68,24.71,24.67,24.69,50800.0,13.9529,13.9699,13.9473,13.9586,50800.0
2005-07-14 12:15:00,24.68,24.7,24.68,24.69,37200.0,13.9529,13.9642,13.9529,13.9586,37200.0
2005-07-14 12:20:00,24.69,24.69,24.67,24.67,18000.0,13.9586,13.9586,13.9473,13.9473,18000.0
2005-07-14 12:25:00,24.67,24.67,24.66,24.67,25600.0,13.9473,13.9473,13.9416,13.9473,25600.0
2005-07-14 12:30:00,24.67,24.67,24.66,24.66,38000.0,13.9473,13.9473,13.9416,13.9416,38000.0
2005-07-14 12:35:00,24.66,24.66,24.61,24.65,49600.0,13.9416,13.9416,13.9134,13.936,49600.0
2005-07-14 12:40:00,24.65,24.71,24.65,24.71,24800.0,13.936,13.9699,13.936,13.9699,24800.0
2005-07-14 12:45:00,24.71,24.71,24.68,24.68,11600.0,13.9699,13.9699,13.9529,13.9529,11600.0
2005-07-14 12:50:00,24.67,24.7,24.66,24.68,20800.0,13.9473,13.9642,13.9416,13.9529,20800.0
2005-07-14 12:55:00,24.68,24.71,24.68,24.71,7200.0,13.9529,13.9699,13.9529,13.9699,7200.0
2005-07-14 13:00:00,24.73,24.73,24.71,24.73,26400.0,13.9812,13.9812,13.9699,13.9812,26400.0
2005-07-14 13:05:00,24.73,24.73,24.7,24.7,26800.0,13.9812,13.9812,13.9642,13.9642,26800.0
2005-07-14 13:10:00,24.7,24.75,24.7,24.75,25600.0,13.9642,13.9925,13.9642,13.9925,25600.0
2005-07-14 13:15:00,24.75,24.75,24.72,24.73,19200.0,13.9925,13.9925,13.9755,13.9812,19200.0
2005-07-14 13:20:00,24.73,24.74,24.71,24.71,34400.0,13.9812,13.9868,13.9699,13.9699,34400.0
2005-07-14 13:25:00,24.71,24.73,24.71,24.72,8800.0,13.9699,13.9812,13.9699,13.9755,8800.0
2005-07-14 13:30:00,24.72,24.72,24.69,24.7,13600.0,13.9755,13.9755,13.9586,13.9642,13600.0
2005-07-14 13:35:00,24.71,24.72,24.7,24.72,13600.0,13.9699,13.9755,13.9642,13.9755,13600.0
2005-07-14 13:40:00,24.71,24.73,24.67,24.69,60800.0,13.9699,13.9812,13.9473,13.9586,60800.0
2005-07-14 13:45:00,24.68,24.68,24.65,24.66,7600.0,13.9529,13.9529,13.936,13.9416,7600.0
2005-07-14 13:50:00,24.66,24.7,24.66,24.68,10000.0,13.9416,13.9642,13.9416,13.9529,10000.0
2005-07-14 13:55:00,24.67,24.67,24.63,24.65,15600.0,13.9473,13.9473,13.9247,13.936,15600.0
2005-07-14 14:00:00,24.66,24.7,24.65,24.7,21600.0,13.9416,13.9642,13.936,13.9642,21600.0
2005-07-14 14:05:00,24.71,24.71,24.68,24.68,16000.0,13.9699,13.9699,13.9529,13.9529,16000.0
2005-07-14 14:10:00,24.66,24.68,24.66,24.67,80800.0,13.9416,13.9529,13.9416,13.9473,80800.0
2005-07-14 14:15:00,24.67,24.7,24.67,24.68,92800.0,13.9473,13.9642,13.9473,13.9529,92800.0
2005-07-14 14:20:00,24.68,24.7,24.68,24.7,16400.0,13.9529,13.9642,13.9529,13.9642,16400.0
2005-07-14 14:25:00,24.7,24.71,24.69,24.71,19200.0,13.9642,13.9699,13.9586,13.9699,19200.0
2005-07-14 14:30:00,24.73,24.73,24.69,24.69,30400.0,13.9812,13.9812,13.9586,13.9586,30400.0
2005-07-14 14:35:00,24.69,24.7,24.68,24.68,40800.0,13.9586,13.9642,13.9529,13.9529,40800.0
2005-07-14 14:40:00,24.68,24.68,24.63,24.63,63200.0,13.9529,13.9529,13.9247,13.9247,63200.0
2005-07-14 14:45:00,24.63,24.65,24.63,24.63,31200.0,13.9247,13.936,13.9247,13.9247,31200.0
2005-07-14 14:50:00,24.63,24.65,24.62,24.63,36800.0,13.9247,13.936,13.919,13.9247,36800.0
2005-07-14 14:55:00,24.63,24.63,24.57,24.57,54000.0,13.9247,13.9247,13.8907,13.8907,54000.0
2005-07-14 15:00:00,24.56,24.56,24.53,24.55,81200.0,13.8851,13.8851,13.8681,13.8794,81200.0
2005-07-14 15:05:00,24.54,24.6,24.54,24.59,70000.0,13.8738,13.9077,13.8738,13.902,70000.0
2005-07-14 15:10:00,24.59,24.59,24.57,24.57,54400.0,13.902,13.902,13.8907,13.8907,54400.0
2005-07-14 15:15:00,24.57,24.58,24.54,24.54,55600.0,13.8907,13.8964,13.8738,13.8738,55600.0
2005-07-14 15:20:00,24.54,24.55,24.53,24.54,60400.0,13.8738,13.8794,13.8681,13.8738,60400.0
2005-07-14 15:25:00,24.54,24.55,24.53,24.53,89200.0,13.8738,13.8794,13.8681,13.8681,89200.0
2005-07-14 15:30:00,24.54,24.56,24.54,24.55,98400.0,13.8738,13.8851,13.8738,13.8794,98400.0
2005-07-14 15:35:00,24.55,24.55,24.48,24.5,96800.0,13.8794,13.8794,13.8399,13.8512,96800.0
2005-07-14 15:40:00,24.5,24.51,24.48,24.48,126000.0,13.8512,13.8568,13.8399,13.8399,126000.0
2005-07-14 15:45:00,24.48,24.49,24.42,24.42,148000.0,13.8399,13.8455,13.8059,13.8059,148000.0
2005-07-14 15:50:00,24.42,24.44,24.42,24.43,152800.0,13.8059,13.8172,13.8059,13.8116,152800.0
2005-07-14 15:55:00,24.43,24.47,24.43,24.46,171600.0,13.8116,13.8342,13.8116,13.8285,171600.0
2005-07-15 09:30:00,24.46,24.54,24.38,24.38,366800.0,13.8285,13.8738,13.7833,13.7833,366800.0
2005-07-15 09:35:00,24.38,24.4,24.38,24.4,59200.0,13.7833,13.7946,13.7833,13.7946,59200.0
2005-07-15 09:40:00,24.4,24.4,24.38,24.39,73600.0,13.7946,13.7946,13.7833,13.789,73600.0
2005-07-15 09:45:00,24.39,24.4,24.38,24.39,101200.0,13.789,13.7946,13.7833,13.789,101200.0
2005-07-15 09:50:00,24.39,24.39,24.34,24.34,127200.0,13.789,13.789,13.7607,13.7607,127200.0
2005-07-15 09:55:00,24.32,24.32,24.23,24.3,154800.0,13.7494,13.7494,13.6985,13.7381,154800.0
2005-07-15 10:00:00,24.3,24.3,24.18,24.23,171200.0,13.7381,13.7381,13.6702,13.6985,171200.0
2005-07-15 10:05:00,24.23,24.23,24.21,24.22,100800.0,13.6985,13.6985,13.6872,13.6929,100800.0
2005-07-15 10:10:00,24.23,24.31,24.21,24.24,91600.0,13.6985,13.7437,13.6872,13.7042,91600.0
2005-07-15 10:15:00,24.24,24.27,24.24,24.27,86400.0,13.7042,13.7211,13.7042,13.7211,86400.0
2005-07-15 10:20:00,24.28,24.28,24.26,24.27,80800.0,13.7268,13.7268,13.7155,13.7211,80800.0
2005-07-15 10:25:00,24.26,24.26,24.25,24.25,94800.0,13.7155,13.7155,13.7098,13.7098,94800.0
2005-07-15 10:30:00,24.25,24.28,24.25,24.28,50800.0,13.7098,13.7268,13.7098,13.7268,50800.0
2005-07-15 10:35:00,24.28,24.29,24.27,24.27,53200.0,13.7268,13.7324,13.7211,13.7211,53200.0
2005-07-15 10:40:00,24.27,24.3,24.27,24.3,93200.0,13.7211,13.7381,13.7211,13.7381,93200.0
2005-07-15 10:45:00,24.29,24.3,24.26,24.27,71200.0,13.7324,13.7381,13.7155,13.7211,71200.0
2005-07-15 10:50:00,24.28,24.28,24.24,24.25,83600.0,13.7268,13.7268,13.7042,13.7098,83600.0
2005-07-15 10:55:00,24.24,24.27,24.24,24.27,34800.0,13.7042,13.7211,13.7042,13.7211,34800.0
2005-07-15 11:00:00,24.27,24.3,24.27,24.29,53200.0,13.7211,13.7381,13.7211,13.7324,53200.0
2005-07-15 11:05:00,24.29,24.29,24.29,24.29,34400.0,13.7324,13.7324,13.7324,13.7324,34400.0
2005-07-15 11:10:00,24.29,24.29,24.27,24.28,26800.0,13.7324,13.7324,13.7211,13.7268,26800.0
2005-07-15 11:15:00,24.29,24.3,24.28,24.3,24000.0,13.7324,13.7381,13.7268,13.7381,24000.0
2005-07-15 11:20:00,24.3,24.3,24.28,24.28,38800.0,13.7381,13.7381,13.7268,13.7268,38800.0
2005-07-15 11:25:00,24.28,24.29,24.27,24.29,22000.0,13.7268,13.7324,13.7211,13.7324,22000.0
2005-07-15 11:30:00,24.29,24.29,24.29,24.29,26400.0,13.7324,13.7324,13.7324,13.7324,26400.0
2005-07-15 11:35:00,24.29,24.3,24.28,24.28,32800.0,13.7324,13.7381,13.7268,13.7268,32800.0
2005-07-15 11:40:00,24.28,24.28,24.28,24.28,35600.0,13.7268,13.7268,13.7268,13.7268,35600.0
2005-07-15 11:45:00,24.28,24.29,24.28,24.29,22400.0,13.7268,13.7324,13.7268,13.7324,22400.0
2005-07-15 11:50:00,24.29,24.29,24.27,24.28,38800.0,13.7324,13.7324,13.7211,13.7268,38800.0
2005-07-15 11:55:00,24.28,24.29,24.28,24.29,33600.0,13.7268,13.7324,13.7268,13.7324,33600.0
2005-07-15 12:00:00,24.29,24.3,24.29,24.29,27200.0,13.7324,13.7381,13.7324,13.7324,27200.0
2005-07-15 12:05:00,24.29,24.3,24.29,24.3,37600.0,13.7324,13.7381,13.7324,13.7381,37600.0
2005-07-15 12:10:00,24.3,24.3,24.3,24.3,58400.0,13.7381,13.7381,13.7381,13.7381,58400.0
2005-07-15 12:15:00,24.3,24.3,24.3,24.3,51200.0,13.7381,13.7381,13.7381,13.7381,51200.0
2005-07-15 12:20:00,24.3,24.3,24.28,24.3,24000.0,13.7381,13.7381,13.7268,13.7381,24000.0
2005-07-15 12:25:00,24.3,24.31,24.3,24.31,22400.0,13.7381,13.7437,13.7381,13.7437,22400.0
2005-07-15 12:30:00,24.31,24.37,24.31,24.37,68000.0,13.7437,13.7777,13.7437,13.7777,68000.0
2005-07-15 12:35:00,24.38,24.39,24.33,24.39,70400.0,13.7833,13.789,13.7551,13.789,70400.0
2005-07-15 12:40:00,24.38,24.38,24.34,24.34,36000.0,13.7833,13.7833,13.7607,13.7607,36000.0
2005-07-15 12:45:00,24.35,24.38,24.34,24.38,56000.0,13.7664,13.7833,13.7607,13.7833,56000.0
2005-07-15 12:50:00,24.38,24.38,24.36,24.38,29200.0,13.7833,13.7833,13.772,13.7833,29200.0
2005-07-15 12:55:00,24.38,24.39,24.37,24.37,44400.0,13.7833,13.789,13.7777,13.7777,44400.0
2005-07-15 13:00:00,24.36,24.38,24.36,24.38,37200.0,13.772,13.7833,13.772,13.7833,37200.0
2005-07-15 13:05:00,24.38,24.39,24.38,24.39,18000.0,13.7833,13.789,13.7833,13.789,18000.0
2005-07-15 13:10:00,24.39,24.4,24.38,24.39,33600.0,13.789,13.7946,13.7833,13.789,33600.0
2005-07-15 13:15:00,24.39,24.4,24.39,24.4,33600.0,13.789,13.7946,13.789,13.7946,33600.0
2005-07-15 13:20:00,24.4,24.42,24.4,24.41,78000.0,13.7946,13.8059,13.7946,13.8003,78000.0
2005-07-15 13:25:00,24.41,24.41,24.37,24.38,24800.0,13.8003,13.8003,13.7777,13.7833,24800.0
2005-07-15 13:30:00,24.38,24.4,24.38,24.39,30000.0,13.7833,13.7946,13.7833,13.789,30000.0
2005-07-15 13:35:00,24.39,24.4,24.39,24.4,12800.0,13.789,13.7946,13.789,13.7946,12800.0
2005-07-15 13:40:00,24.4,24.41,24.36,24.37,38800.0,13.7946,13.8003,13.772,13.7777,38800.0
2005-07-15 13:45:00,24.37,24.37,24.35,24.35,30800.0,13.7777,13.7777,13.7664,13.7664,30800.0
2005-07-15 13:50:00,24.35,24.35,24.33,24.33,20000.0,13.7664,13.7664,13.7551,13.7551,20000.0
2005-07-15 13:55:00,24.34,24.34,24.32,24.33,57600.0,13.7607,13.7607,13.7494,13.7551,57600.0
2005-07-15 14:00:00,24.33,24.33,24.33,24.33,48000.0,13.7551,13.7551,13.7551,13.7551,48000.0
2005-07-15 14:05:00,24.33,24.34,24.33,24.33,28800.0,13.7551,13.7607,13.7551,13.7551,28800.0
2005-07-15 14:10:00,24.33,24.33,24.31,24.32,42400.0,13.7551,13.7551,13.7437,13.7494,42400.0
2005-07-15 14:15:00,24.32,24.33,24.32,24.33,32800.0,13.7494,13.7551,13.7494,13.7551,32800.0
2005-07-15 14:20:00,24.33,24.33,24.31,24.33,58800.0,13.7551,13.7551,13.7437,13.7551,58800.0
2005-07-15 14:25:00,24.34,24.34,24.31,24.32,72800.0,13.7607,13.7607,13.7437,13.7494,72800.0
2005-07-15 14:30:00,24.32,24.32,24.31,24.31,65200.0,13.7494,13.7494,13.7437,13.7437,65200.0
2005-07-15 14:35:00,24.31,24.35,24.31,24.34,81600.0,13.7437,13.7664,13.7437,13.7607,81600.0
2005-07-15 14:40:00,24.35,24.35,24.33,24.35,42800.0,13.7664,13.7664,13.7551,13.7664,42800.0
2005-07-15 14:45:00,24.35,24.36,24.35,24.36,28000.0,13.7664,13.772,13.7664,13.772,28000.0
2005-07-15 14:50:00,24.37,24.4,24.37,24.4,35200.0,13.7777,13.7946,13.7777,13.7946,35200.0
2005-07-15 14:55:00,24.4,24.43,24.4,24.43,27600.0,13.7946,13.8116,13.7946,13.8116,27600.0
2005-07-15 15:00:00,24.43,24.45,24.41,24.45,35200.0,13.8116,13.8229,13.8003,13.8229,35200.0
2005-07-15 15:05:00,24.46,24.48,24.45,24.48,26000.0,13.8285,13.8399,13.8229,13.8399,26000.0
2005-07-15 15:10:00,24.48,24.48,24.45,24.46,46800.0,13.8399,13.8399,13.8229,13.8285,46800.0
2005-07-15 15:15:00,24.47,24.47,24.42,24.42,31600.0,13.8342,13.8342,13.8059,13.8059,31600.0
2005-07-15 15:20:00,24.42,24.47,24.42,24.46,26400.0,13.8059,13.8342,13.8059,13.8285,26400.0
2005-07-15 15:25:00,24.45,24.49,24.44,24.44,56800.0,13.8229,13.8455,13.8172,13.8172,56800.0
2005-07-15 15:30:00,24.44,24.46,24.43,24.46,52000.0,13.8172,13.8285,13.8116,13.8285,52000.0
2005-07-15 15:35:00,24.45,24.49,24.44,24.49,50000.0,13.8229,13.8455,13.8172,13.8455,50000.0
2005-07-15 15:40:00,24.5,24.51,24.48,24.48,74800.0,13.8512,13.8568,13.8399,13.8399,74800.0
2005-07-15 15:45:00,24.48,24.49,24.46,24.46,55200.0,13.8399,13.8455,13.8285,13.8285,55200.0
2005-07-15 15:50:00,24.46,24.49,24.46,24.47,60400.0,13.8285,13.8455,13.8285,13.8342,60400.0
2005-07-15 15:55:00,24.47,24.48,24.47,24.47,56800.0,13.8342,13.8399,13.8342,13.8342,56800.0
2005-07-18 09:30:00,24.52,24.66,24.52,24.63,69200.0,13.8625,13.9416,13.8625,13.9247,69200.0
2005-07-18 09:35:00,24.63,24.63,24.56,24.56,18400.0,13.9247,13.9247,13.8851,13.8851,18400.0
2005-07-18 09:40:00,24.55,24.55,24.51,24.53,20000.0,13.8794,13.8794,13.8568,13.8681,20000.0
2005-07-18 09:45:00,24.54,24.6,24.54,24.58,29200.0,13.8738,13.9077,13.8738,13.8964,29200.0
2005-07-18 09:50:00,24.59,24.66,24.59,24.65,24800.0,13.902,13.9416,13.902,13.936,24800.0
2005-07-18 09:55:00,24.65,24.68,24.65,24.67,39200.0,13.936,13.9529,13.936,13.9473,39200.0
2005-07-18 10:00:00,24.66,24.67,24.65,24.67,35600.0,13.9416,13.9473,13.936,13.9473,35600.0
2005-07-18 10:05:00,24.67,24.74,24.67,24.74,66400.0,13.9473,13.9868,13.9473,13.9868,66400.0
2005-07-18 10:10:00,24.74,24.76,24.73,24.76,40400.0,13.9868,13.9982,13.9812,13.9982,40400.0
2005-07-18 10:15:00,24.76,24.8,24.76,24.78,34000.0,13.9982,14.0208,13.9982,14.0095,34000.0
2005-07-18 10:20:00,24.78,24.8,24.77,24.78,28400.0,14.0095,14.0208,14.0038,14.0095,28400.0
2005-07-18 10:25:00,24.78,24.78,24.75,24.78,46400.0,14.0095,14.0095,13.9925,14.0095,46400.0
2005-07-18 10:30:00,24.78,24.78,24.75,24.75,63200.0,14.0095,14.0095,13.9925,13.9925,63200.0
2005-07-18 10:35:00,24.74,24.74,24.71,24.71,27200.0,13.9868,13.9868,13.9699,13.9699,27200.0
2005-07-18 10:40:00,24.71,24.71,24.69,24.7,26800.0,13.9699,13.9699,13.9586,13.9642,26800.0
2005-07-18 10:45:00,24.69,24.69,24.68,24.69,20400.0,13.9586,13.9586,13.9529,13.9586,20400.0
2005-07-18 10:50:00,24.69,24.69,24.65,24.66,14800.0,13.9586,13.9586,13.936,13.9416,14800.0
2005-07-18 10:55:00,24.66,24.67,24.64,24.67,21200.0,13.9416,13.9473,13.9303,13.9473,21200.0
2005-07-18 11:00:00,24.67,24.68,24.66,24.66,12000.0,13.9473,13.9529,13.9416,13.9416,12000.0
2005-07-18 11:05:00,24.67,24.68,24.67,24.68,21200.0,13.9473,13.9529,13.9473,13.9529,21200.0
2005-07-18 11:10:00,24.68,24.68,24.66,24.66,7600.0,13.9529,13.9529,13.9416,13.9416,7600.0
2005-07-18 11:15:00,24.66,24.67,24.66,24.66,20400.0,13.9416,13.9473,13.9416,13.9416,20400.0
2005-07-18 11:20:00,24.66,24.66,24.6,24.61,15200.0,13.9416,13.9416,13.9077,13.9134,15200.0
2005-07-18 11:25:00,24.61,24.62,24.61,24.62,6000.0,13.9134,13.919,13.9134,13.919,6000.0
2005-07-18 11:30:00,24.62,24.63,24.6,24.6,69200.0,13.919,13.9247,13.9077,13.9077,69200.0
2005-07-18 11:35:00,24.6,24.6,24.55,24.56,32400.0,13.9077,13.9077,13.8794,13.8851,32400.0
2005-07-18 11:40:00,24.57,24.57,24.55,24.56,8000.0,13.8907,13.8907,13.8794,13.8851,8000.0
2005-07-18 11:45:00,24.57,24.57,24.56,24.57,9200.0,13.8907,13.8907,13.8851,13.8907,9200.0
2005-07-18 11:50:00,24.57,24.57,24.55,24.56,7200.0,13.8907,13.8907,13.8794,13.8851,7200.0
2005-07-18 11:55:00,24.55,24.57,24.55,24.57,9200.0,13.8794,13.8907,13.8794,13.8907,9200.0
2005-07-18 12:00:00,24.58,24.58,24.55,24.55,17200.0,13.8964,13.8964,13.8794,13.8794,17200.0
2005-07-18 12:05:00,24.54,24.55,24.54,24.55,13200.0,13.8738,13.8794,13.8738,13.8794,13200.0
2005-07-18 12:10:00,24.55,24.56,24.55,24.56,4800.0,13.8794,13.8851,13.8794,13.8851,4800.0
2005-07-18 12:15:00,24.56,24.58,24.56,24.58,22400.0,13.8851,13.8964,13.8851,13.8964,22400.0
2005-07-18 12:20:00,24.58,24.58,24.58,24.58,17200.0,13.8964,13.8964,13.8964,13.8964,17200.0
2005-07-18 12:25:00,24.58,24.58,24.57,24.57,9600.0,13.8964,13.8964,13.8907,13.8907,9600.0
2005-07-18 12:30:00,24.58,24.58,24.57,24.57,4400.0,13.8964,13.8964,13.8907,13.8907,4400.0
2005-07-18 12:35:00,24.58,24.58,24.57,24.58,15600.0,13.8964,13.8964,13.8907,13.8964,15600.0
2005-07-18 12:40:00,24.58,24.58,24.55,24.55,10800.0,13.8964,13.8964,13.8794,13.8794,10800.0
2005-07-18 12:45:00,24.55,24.56,24.55,24.56,8000.0,13.8794,13.8851,13.8794,13.8851,8000.0
2005-07-18 12:50:00,24.56,24.56,24.54,24.54,10000.0,13.8851,13.8851,13.8738,13.8738,10000.0
2005-07-18 12:55:00,24.54,24.56,24.54,24.56,6400.0,13.8738,13.8851,13.8738,13.8851,6400.0
2005-07-18 13:00:00,24.56,24.56,24.53,24.55,11200.0,13.8851,13.8851,13.8681,13.8794,11200.0
2005-07-18 13:05:00,24.55,24.56,24.52,24.52,8000.0,13.8794,13.8851,13.8625,13.8625,8000.0
2005-07-18 13:10:00,24.52,24.53,24.52,24.53,13600.0,13.8625,13.8681,13.8625,13.8681,13600.0
2005-07-18 13:15:00,24.53,24.53,24.52,24.52,6800.0,13.8681,13.8681,13.8625,13.8625,6800.0
2005-07-18 13:20:00,24.52,24.54,24.52,24.53,6400.0,13.8625,13.8738,13.8625,13.8681,6400.0
2005-07-18 13:25:00,24.53,24.53,24.51,24.51,8800.0,13.8681,13.8681,13.8568,13.8568,8800.0
2005-07-18 13:30:00,24.51,24.54,24.5,24.54,10400.0,13.8568,13.8738,13.8512,13.8738,10400.0
2005-07-18 13:35:00,24.53,24.56,24.53,24.56,16800.0,13.8681,13.8851,13.8681,13.8851,16800.0
2005-07-18 13:40:00,24.58,24.6,24.56,24.56,12800.0,13.8964,13.9077,13.8851,13.8851,12800.0
2005-07-18 13:45:00,24.56,24.57,24.56,24.56,9600.0,13.8851,13.8907,13.8851,13.8851,9600.0
2005-07-18 13:50:00,24.56,24.56,24.55,24.56,13600.0,13.8851,13.8851,13.8794,13.8851,13600.0
2005-07-18 13:55:00,24.56,24.56,24.53,24.54,23600.0,13.8851,13.8851,13.8681,13.8738,23600.0
2005-07-18 14:00:00,24.55,24.58,24.52,24.58,25600.0,13.8794,13.8964,13.8625,13.8964,25600.0
2005-07-18 14:05:00,24.57,24.57,24.54,24.54,18400.0,13.8907,13.8907,13.8738,13.8738,18400.0
2005-07-18 14:10:00,24.54,24.54,24.54,24.54,11200.0,13.8738,13.8738,13.8738,13.8738,11200.0
2005-07-18 14:15:00,24.54,24.54,24.53,24.54,16400.0,13.8738,13.8738,13.8681,13.8738,16400.0
2005-07-18 14:20:00,24.54,24.54,24.51,24.53,22800.0,13.8738,13.8738,13.8568,13.8681,22800.0
2005-07-18 14:25:00,24.53,24.56,24.52,24.53,32800.0,13.8681,13.8851,13.8625,13.8681,32800.0
2005-07-18 14:30:00,24.53,24.57,24.53,24.56,23200.0,13.8681,13.8907,13.8681,13.8851,23200.0
2005-07-18 14:35:00,24.56,24.56,24.52,24.52,34800.0,13.8851,13.8851,13.8625,13.8625,34800.0
2005-07-18 14:40:00,24.52,24.53,24.52,24.52,13600.0,13.8625,13.8681,13.8625,13.8625,13600.0
2005-07-18 14:45:00,24.52,24.52,24.5,24.5,12800.0,13.8625,13.8625,13.8512,13.8512,12800.0
2005-07-18 14:50:00,24.49,24.49,24.48,24.49,40400.0,13.8455,13.8455,13.8399,13.8455,40400.0
2005-07-18 14:55:00,24.49,24.5,24.49,24.5,28000.0,13.8455,13.8512,13.8455,13.8512,28000.0
2005-07-18 15:00:00,24.5,24.51,24.49,24.5,53200.0,13.8512,13.8568,13.8455,13.8512,53200.0
2005-07-18 15:05:00,24.49,24.53,24.49,24.51,31600.0,13.8455,13.8681,13.8455,13.8568,31600.0
2005-07-18 15:10:00,24.5,24.51,24.5,24.5,8000.0,13.8512,13.8568,13.8512,13.8512,8000.0
2005-07-18 15:15:00,24.5,24.52,24.5,24.52,32800.0,13.8512,13.8625,13.8512,13.8625,32800.0
2005-07-18 15:20:00,24.52,24.52,24.51,24.51,15200.0,13.8625,13.8625,13.8568,13.8568,15200.0
2005-07-18 15:25:00,24.51,24.52,24.5,24.5,23200.0,13.8568,13.8625,13.8512,13.8512,23200.0
2005-07-18 15:30:00,24.5,24.55,24.5,24.54,65600.0,13.8512,13.8794,13.8512,13.8738,65600.0
2005-07-18 15:35:00,24.54,24.54,24.52,24.53,60800.0,13.8738,13.8738,13.8625,13.8681,60800.0
2005-07-18 15:40:00,24.52,24.52,24.5,24.52,43600.0,13.8625,13.8625,13.8512,13.8625,43600.0
2005-07-18 15:45:00,24.52,24.52,24.45,24.48,52000.0,13.8625,13.8625,13.8229,13.8399,52000.0
2005-07-18 15:50:00,24.48,24.5,24.44,24.44,106800.0,13.8399,13.8512,13.8172,13.8172,106800.0
2005-07-18 15:55:00,24.44,24.44,24.42,24.43,227200.0,13.8172,13.8172,13.8059,13.8116,227200.0
2005-07-19 09:30:00,24.46,24.5,24.46,24.5,63600.0,13.8285,13.8512,13.8285,13.8512,63600.0
2005-07-19 09:35:00,24.51,24.51,24.45,24.45,15200.0,13.8568,13.8568,13.8229,13.8229,15200.0
2005-07-19 09:40:00,24.44,24.46,24.4,24.4,13600.0,13.8172,13.8285,13.7946,13.7946,13600.0
2005-07-19 09:45:00,24.38,24.38,24.35,24.36,26000.0,13.7833,13.7833,13.7664,13.772,26000.0
2005-07-19 09:50:00,24.35,24.35,24.32,24.35,18400.0,13.7664,13.7664,13.7494,13.7664,18400.0
2005-07-19 09:55:00,24.34,24.36,24.34,24.36,41600.0,13.7607,13.772,13.7607,13.772,41600.0
2005-07-19 10:00:00,24.37,24.38,24.34,24.36,34000.0,13.7777,13.7833,13.7607,13.772,34000.0
2005-07-19 10:05:00,24.36,24.38,24.34,24.38,33200.0,13.772,13.7833,13.7607,13.7833,33200.0
2005-07-19 10:10:00,24.38,24.39,24.36,24.39,17600.0,13.7833,13.789,13.772,13.789,17600.0
2005-07-19 10:15:00,24.41,24.42,24.4,24.4,15600.0,13.8003,13.8059,13.7946,13.7946,15600.0
2005-07-19 10:20:00,24.4,24.46,24.4,24.46,33600.0,13.7946,13.8285,13.7946,13.8285,33600.0
2005-07-19 10:25:00,24.46,24.54,24.46,24.53,21200.0,13.8285,13.8738,13.8285,13.8681,21200.0
2005-07-19 10:30:00,24.54,24.55,24.53,24.55,47600.0,13.8738,13.8794,13.8681,13.8794,47600.0
2005-07-19 10:35:00,24.55,24.55,24.55,24.55,15200.0,13.8794,13.8794,13.8794,13.8794,15200.0
2005-07-19 10:40:00,24.56,24.56,24.55,24.55,20000.0,13.8851,13.8851,13.8794,13.8794,20000.0
2005-07-19 10:45:00,24.55,24.56,24.55,24.56,209600.0,13.8794,13.8851,13.8794,13.8851,209600.0
2005-07-19 10:50:00,24.56,24.56,24.54,24.55,20000.0,13.8851,13.8851,13.8738,13.8794,20000.0
2005-07-19 10:55:00,24.55,24.55,24.54,24.54,9200.0,13.8794,13.8794,13.8738,13.8738,9200.0
2005-07-19 11:00:00,24.55,24.55,24.54,24.54,24400.0,13.8794,13.8794,13.8738,13.8738,24400.0
2005-07-19 11:05:00,24.54,24.55,24.54,24.55,17200.0,13.8738,13.8794,13.8738,13.8794,17200.0
2005-07-19 11:10:00,24.55,24.55,24.53,24.53,21200.0,13.8794,13.8794,13.8681,13.8681,21200.0
2005-07-19 11:15:00,24.53,24.54,24.53,24.53,25600.0,13.8681,13.8738,13.8681,13.8681,25600.0
2005-07-19 11:20:00,24.53,24.53,24.53,24.53,18800.0,13.8681,13.8681,13.8681,13.8681,18800.0
2005-07-19 11:25:00,24.53,24.54,24.53,24.54,21600.0,13.8681,13.8738,13.8681,13.8738,21600.0
2005-07-19 11:30:00,24.54,24.54,24.54,24.54,23600.0,13.8738,13.8738,13.8738,13.8738,23600.0
2005-07-19 11:35:00,24.54,24.54,24.53,24.54,47200.0,13.8738,13.8738,13.8681,13.8738,47200.0
2005-07-19 11:40:00,24.54,24.54,24.53,24.54,27600.0,13.8738,13.8738,13.8681,13.8738,27600.0
2005-07-19 11:45:00,24.54,24.57,24.54,24.56,19600.0,13.8738,13.8907,13.8738,13.8851,19600.0
2005-07-19 11:50:00,24.56,24.56,24.55,24.55,25200.0,13.8851,13.8851,13.8794,13.8794,25200.0
2005-07-19 11:55:00,24.55,24.56,24.54,24.55,14000.0,13.8794,13.8851,13.8738,13.8794,14000.0
2005-07-19 12:00:00,24.55,24.55,24.51,24.51,42800.0,13.8794,13.8794,13.8568,13.8568,42800.0
2005-07-19 12:05:00,24.51,24.52,24.5,24.52,17200.0,13.8568,13.8625,13.8512,13.8625,17200.0
2005-07-19 12:10:00,24.51,24.51,24.5,24.5,15600.0,13.8568,13.8568,13.8512,13.8512,15600.0
2005-07-19 12:15:00,24.5,24.52,24.5,24.51,11600.0,13.8512,13.8625,13.8512,13.8568,11600.0
2005-07-19 12:20:00,24.51,24.53,24.51,24.51,19600.0,13.8568,13.8681,13.8568,13.8568,19600.0
2005-07-19 12:25:00,24.51,24.51,24.5,24.51,4400.0,13.8568,13.8568,13.8512,13.8568,4400.0
2005-07-19 12:30:00,24.52,24.52,24.52,24.52,9600.0,13.8625,13.8625,13.8625,13.8625,9600.0
2005-07-19 12:35:00,24.52,24.53,24.52,24.53,9600.0,13.8625,13.8681,13.8625,13.8681,9600.0
2005-07-19 12:40:00,24.53,24.54,24.52,24.52,13600.0,13.8681,13.8738,13.8625,13.8625,13600.0
2005-07-19 12:45:00,24.52,24.54,24.52,24.53,17600.0,13.8625,13.8738,13.8625,13.8681,17600.0
2005-07-19 12:50:00,24.53,24.53,24.53,24.53,19600.0,13.8681,13.8681,13.8681,13.8681,19600.0
2005-07-19 12:55:00,24.54,24.55,24.54,24.55,12000.0,13.8738,13.8794,13.8738,13.8794,12000.0
2005-07-19 13:00:00,24.57,24.57,24.55,24.56,12400.0,13.8907,13.8907,13.8794,13.8851,12400.0
2005-07-19 13:05:00,24.56,24.56,24.55,24.55,7600.0,13.8851,13.8851,13.8794,13.8794,7600.0
2005-07-19 13:10:00,24.56,24.56,24.54,24.54,11600.0,13.8851,13.8851,13.8738,13.8738,11600.0
2005-07-19 13:15:00,24.54,24.55,24.54,24.54,9600.0,13.8738,13.8794,13.8738,13.8738,9600.0
2005-07-19 13:20:00,24.54,24.54,24.54,24.54,6800.0,13.8738,13.8738,13.8738,13.8738,6800.0
2005-07-19 13:25:00,24.55,24.55,24.54,24.54,22400.0,13.8794,13.8794,13.8738,13.8738,22400.0
2005-07-19 13:30:00,24.54,24.55,24.54,24.55,10800.0,13.8738,13.8794,13.8738,13.8794,10800.0
2005-07-19 13:35:00,24.56,24.56,24.54,24.54,18000.0,13.8851,13.8851,13.8738,13.8738,18000.0
2005-07-19 13:40:00,24.54,24.54,24.53,24.53,21200.0,13.8738,13.8738,13.8681,13.8681,21200.0
2005-07-19 13:45:00,24.53,24.53,24.52,24.53,29600.0,13.8681,13.8681,13.8625,13.8681,29600.0
2005-07-19 13:50:00,24.53,24.53,24.52,24.53,24400.0,13.8681,13.8681,13.8625,13.8681,24400.0
2005-07-19 13:55:00,24.53,24.54,24.52,24.52,22000.0,13.8681,13.8738,13.8625,13.8625,22000.0
2005-07-19 14:00:00,24.53,24.53,24.53,24.53,21200.0,13.8681,13.8681,13.8681,13.8681,21200.0
2005-07-19 14:05:00,24.52,24.54,24.51,24.54,74400.0,13.8625,13.8738,13.8568,13.8738,74400.0
2005-07-19 14:10:00,24.54,24.55,24.54,24.55,93200.0,13.8738,13.8794,13.8738,13.8794,93200.0
2005-07-19 14:15:00,24.55,24.58,24.54,24.57,80000.0,13.8794,13.8964,13.8738,13.8907,80000.0
2005-07-19 14:20:00,24.57,24.57,24.55,24.56,21600.0,13.8907,13.8907,13.8794,13.8851,21600.0
2005-07-19 14:25:00,24.56,24.56,24.56,24.56,18000.0,13.8851,13.8851,13.8851,13.8851,18000.0
2005-07-19 14:30:00,24.57,24.57,24.56,24.57,36400.0,13.8907,13.8907,13.8851,13.8907,36400.0
2005-07-19 14:35:00,24.57,24.59,24.53,24.55,30800.0,13.8907,13.902,13.8681,13.8794,30800.0
2005-07-19 14:40:00,24.55,24.55,24.53,24.54,28400.0,13.8794,13.8794,13.8681,13.8738,28400.0
2005-07-19 14:45:00,24.54,24.55,24.53,24.55,29200.0,13.8738,13.8794,13.8681,13.8794,29200.0
2005-07-19 14:50:00,24.55,24.56,24.5,24.54,33600.0,13.8794,13.8851,13.8512,13.8738,33600.0
2005-07-19 14:55:00,24.52,24.53,24.48,24.51,44000.0,13.8625,13.8681,13.8399,13.8568,44000.0
2005-07-19 15:00:00,24.51,24.51,24.43,24.49,38400.0,13.8568,13.8568,13.8116,13.8455,38400.0
2005-07-19 15:05:00,24.5,24.51,24.43,24.48,35200.0,13.8512,13.8568,13.8116,13.8399,35200.0
2005-07-19 15:10:00,24.5,24.5,24.49,24.49,27600.0,13.8512,13.8512,13.8455,13.8455,27600.0
2005-07-19 15:15:00,24.49,24.5,24.43,24.46,51600.0,13.8455,13.8512,13.8116,13.8285,51600.0
2005-07-19 15:20:00,24.46,24.47,24.43,24.43,41600.0,13.8285,13.8342,13.8116,13.8116,41600.0
2005-07-19 15:25:00,24.43,24.44,24.41,24.44,38000.0,13.8116,13.8172,13.8003,13.8172,38000.0
2005-07-19 15:30:00,24.45,24.46,24.42,24.44,49600.0,13.8229,13.8285,13.8059,13.8172,49600.0
2005-07-19 15:35:00,24.44,24.48,24.43,24.48,67200.0,13.8172,13.8399,13.8116,13.8399,67200.0
2005-07-19 15:40:00,24.48,24.48,24.44,24.46,154800.0,13.8399,13.8399,13.8172,13.8285,154800.0
2005-07-19 15:45:00,24.46,24.46,24.43,24.44,109600.0,13.8285,13.8285,13.8116,13.8172,109600.0
2005-07-19 15:50:00,24.45,24.45,24.44,24.44,97600.0,13.8229,13.8229,13.8172,13.8172,97600.0
2005-07-19 15:55:00,24.44,24.45,24.43,24.45,201600.0,13.8172,13.8229,13.8116,13.8229,201600.0
2005-07-20 09:30:00,24.38,24.38,24.35,24.36,44000.0,13.7833,13.7833,13.7664,13.772,44000.0
2005-07-20 09:35:00,24.37,24.42,24.37,24.42,6800.0,13.7777,13.8059,13.7777,13.8059,6800.0
2005-07-20 09:40:00,24.41,24.43,24.38,24.38,27600.0,13.8003,13.8116,13.7833,13.7833,27600.0
2005-07-20 09:45:00,24.38,24.42,24.37,24.38,21200.0,13.7833,13.8059,13.7777,13.7833,21200.0
2005-07-20 09:50:00,24.38,24.43,24.36,24.4,40800.0,13.7833,13.8116,13.772,13.7946,40800.0
2005-07-20 09:55:00,24.4,24.43,24.38,24.4,32800.0,13.7946,13.8116,13.7833,13.7946,32800.0
2005-07-20 10:00:00,24.39,24.4,24.35,24.4,50400.0,13.789,13.7946,13.7664,13.7946,50400.0
2005-07-20 10:05:00,24.4,24.48,24.4,24.43,46800.0,13.7946,13.8399,13.7946,13.8116,46800.0
2005-07-20 10:10:00,24.43,24.43,24.4,24.4,40800.0,13.8116,13.8116,13.7946,13.7946,40800.0
2005-07-20 10:15:00,24.4,24.4,24.35,24.35,19200.0,13.7946,13.7946,13.7664,13.7664,19200.0
2005-07-20 10:20:00,24.35,24.35,24.33,24.33,26400.0,13.7664,13.7664,13.7551,13.7551,26400.0
2005-07-20 10:25:00,24.34,24.35,24.34,24.34,14400.0,13.7607,13.7664,13.7607,13.7607,14400.0
2005-07-20 10:30:00,24.34,24.41,24.34,24.4,29200.0,13.7607,13.8003,13.7607,13.7946,29200.0
2005-07-20 10:35:00,24.4,24.4,24.36,24.36,12800.0,13.7946,13.7946,13.772,13.772,12800.0
2005-07-20 10:40:00,24.36,24.38,24.35,24.36,33600.0,13.772,13.7833,13.7664,13.772,33600.0
2005-07-20 10:45:00,24.37,24.37,24.35,24.35,24000.0,13.7777,13.7777,13.7664,13.7664,24000.0
2005-07-20 10:50:00,24.35,24.36,24.35,24.35,20000.0,13.7664,13.772,13.7664,13.7664,20000.0
2005-07-20 10:55:00,24.35,24.36,24.34,24.36,41600.0,13.7664,13.772,13.7607,13.772,41600.0
2005-07-20 11:00:00,24.36,24.39,24.36,24.39,70800.0,13.772,13.789,13.772,13.789,70800.0
2005-07-20 11:05:00,24.39,24.39,24.38,24.39,32400.0,13.789,13.789,13.7833,13.789,32400.0
2005-07-20 11:10:00,24.4,24.4,24.39,24.39,16400.0,13.7946,13.7946,13.789,13.789,16400.0
2005-07-20 11:15:00,24.39,24.45,24.39,24.45,36400.0,13.789,13.8229,13.789,13.8229,36400.0
2005-07-20 11:20:00,24.45,24.48,24.45,24.48,34000.0,13.8229,13.8399,13.8229,13.8399,34000.0
2005-07-20 11:25:00,24.48,24.5,24.48,24.5,48000.0,13.8399,13.8512,13.8399,13.8512,48000.0
2005-07-20 11:30:00,24.5,24.54,24.5,24.54,40400.0,13.8512,13.8738,13.8512,13.8738,40400.0
2005-07-20 11:35:00,24.55,24.61,24.55,24.61,64400.0,13.8794,13.9134,13.8794,13.9134,64400.0
2005-07-20 11:40:00,24.61,24.66,24.61,24.66,39200.0,13.9134,13.9416,13.9134,13.9416,39200.0
2005-07-20 11:45:00,24.64,24.66,24.63,24.65,50800.0,13.9303,13.9416,13.9247,13.936,50800.0
2005-07-20 11:50:00,24.65,24.66,24.64,24.64,16400.0,13.936,13.9416,13.9303,13.9303,16400.0
2005-07-20 11:55:00,24.64,24.68,24.64,24.68,6400.0,13.9303,13.9529,13.9303,13.9529,6400.0
2005-07-20 12:00:00,24.68,24.71,24.65,24.65,34800.0,13.9529,13.9699,13.936,13.936,34800.0
2005-07-20 12:05:00,24.65,24.66,24.63,24.66,33200.0,13.936,13.9416,13.9247,13.9416,33200.0
2005-07-20 12:10:00,24.67,24.67,24.66,24.67,19200.0,13.9473,13.9473,13.9416,13.9473,19200.0
2005-07-20 12:15:00,24.67,24.68,24.67,24.68,9200.0,13.9473,13.9529,13.9473,13.9529,9200.0
2005-07-20 12:20:00,24.68,24.7,24.67,24.7,34400.0,13.9529,13.9642,13.9473,13.9642,34400.0
2005-07-20 12:25:00,24.7,24.7,24.65,24.66,18000.0,13.9642,13.9642,13.936,13.9416,18000.0
2005-07-20 12:30:00,24.65,24.68,24.65,24.68,18800.0,13.936,13.9529,13.936,13.9529,18800.0
2005-07-20 12:35:00,24.68,24.68,24.66,24.66,10800.0,13.9529,13.9529,13.9416,13.9416,10800.0
2005-07-20 12:40:00,24.66,24.67,24.66,24.67,18800.0,13.9416,13.9473,13.9416,13.9473,18800.0
2005-07-20 12:45:00,24.66,24.66,24.65,24.65,18800.0,13.9416,13.9416,13.936,13.936,18800.0
2005-07-20 12:50:00,24.65,24.65,24.63,24.63,10800.0,13.936,13.936,13.9247,13.9247,10800.0
2005-07-20 12:55:00,24.63,24.63,24.62,24.62,13200.0,13.9247,13.9247,13.919,13.919,13200.0
2005-07-20 13:00:00,24.62,24.63,24.62,24.62,12000.0,13.919,13.9247,13.919,13.919,12000.0
2005-07-20 13:05:00,24.61,24.61,24.6,24.61,28800.0,13.9134,13.9134,13.9077,13.9134,28800.0
2005-07-20 13:10:00,24.61,24.62,24.61,24.62,24000.0,13.9134,13.919,13.9134,13.919,24000.0
2005-07-20 13:15:00,24.62,24.68,24.61,24.68,36800.0,13.919,13.9529,13.9134,13.9529,36800.0
2005-07-20 13:20:00,24.68,24.7,24.67,24.67,30000.0,13.9529,13.9642,13.9473,13.9473,30000.0
2005-07-20 13:25:00,24.67,24.71,24.64,24.65,120000.0,13.9473,13.9699,13.9303,13.936,120000.0
2005-07-20 13:30:00,24.65,24.74,24.65,24.68,27200.0,13.936,13.9868,13.936,13.9529,27200.0
2005-07-20 13:35:00,24.68,24.72,24.68,24.71,29200.0,13.9529,13.9755,13.9529,13.9699,29200.0
2005-07-20 13:40:00,24.72,24.73,24.69,24.71,15600.0,13.9755,13.9812,13.9586,13.9699,15600.0
2005-07-20 13:45:00,24.71,24.75,24.71,24.75,20000.0,13.9699,13.9925,13.9699,13.9925,20000.0
2005-07-20 13:50:00,24.75,24.76,24.74,24.75,28800.0,13.9925,13.9982,13.9868,13.9925,28800.0
2005-07-20 13:55:00,24.75,24.75,24.71,24.73,28000.0,13.9925,13.9925,13.9699,13.9812,28000.0
2005-07-20 14:00:00,24.74,24.76,24.74,24.74,24800.0,13.9868,13.9982,13.9868,13.9868,24800.0
2005-07-20 14:05:00,24.73,24.73,24.71,24.72,11600.0,13.9812,13.9812,13.9699,13.9755,11600.0
2005-07-20 14:10:00,24.72,24.73,24.71,24.71,20000.0,13.9755,13.9812,13.9699,13.9699,20000.0
2005-07-20 14:15:00,24.71,24.75,24.71,24.75,9600.0,13.9699,13.9925,13.9699,13.9925,9600.0
2005-07-20 14:20:00,24.77,24.77,24.73,24.73,18800.0,14.0038,14.0038,13.9812,13.9812,18800.0
2005-07-20 14:25:00,24.74,24.77,24.74,24.75,14000.0,13.9868,14.0038,13.9868,13.9925,14000.0
2005-07-20 14:30:00,24.75,24.78,24.74,24.74,24400.0,13.9925,14.0095,13.9868,13.9868,24400.0
2005-07-20 14:35:00,24.75,24.75,24.72,24.72,13600.0,13.9925,13.9925,13.9755,13.9755,13600.0
2005-07-20 14:40:00,24.72,24.73,24.67,24.68,36000.0,13.9755,13.9812,13.9473,13.9529,36000.0
2005-07-20 14:45:00,24.69,24.72,24.69,24.71,38400.0,13.9586,13.9755,13.9586,13.9699,38400.0
2005-07-20 14:50:00,24.71,24.71,24.64,24.64,28400.0,13.9699,13.9699,13.9303,13.9303,28400.0
2005-07-20 14:55:00,24.64,24.7,24.64,24.7,12000.0,13.9303,13.9642,13.9303,13.9642,12000.0
2005-07-20 15:00:00,24.69,24.69,24.67,24.67,13200.0,13.9586,13.9586,13.9473,13.9473,13200.0
2005-07-20 15:05:00,24.66,24.69,24.66,24.69,27200.0,13.9416,13.9586,13.9416,13.9586,27200.0
2005-07-20 15:10:00,24.69,24.7,24.69,24.69,20800.0,13.9586,13.9642,13.9586,13.9586,20800.0
2005-07-20 15:15:00,24.69,24.71,24.69,24.71,14400.0,13.9586,13.9699,13.9586,13.9699,14400.0
2005-07-20 15:20:00,24.7,24.7,24.66,24.7,19600.0,13.9642,13.9642,13.9416,13.9642,19600.0
2005-07-20 15:25:00,24.7,24.71,24.68,24.7,21600.0,13.9642,13.9699,13.9529,13.9642,21600.0
2005-07-20 15:30:00,24.7,24.74,24.7,24.73,33600.0,13.9642,13.9868,13.9642,13.9812,33600.0
2005-07-20 15:35:00,24.73,24.74,24.7,24.72,32400.0,13.9812,13.9868,13.9642,13.9755,32400.0
2005-07-20 15:40:00,24.73,24.79,24.72,24.73,49600.0,13.9812,14.0151,13.9755,13.9812,49600.0
2005-07-20 15:45:00,24.73,24.73,24.71,24.72,35600.0,13.9812,13.9812,13.9699,13.9755,35600.0
2005-07-20 15:50:00,24.72,24.72,24.67,24.68,50000.0,13.9755,13.9755,13.9473,13.9529,50000.0
2005-07-20 15:55:00,24.68,24.7,24.68,24.7,41200.0,13.9529,13.9642,13.9529,13.9642,41200.0
2005-07-21 09:30:00,24.68,24.68,24.62,24.67,44400.0,13.9529,13.9529,13.919,13.9473,44400.0
2005-07-21 09:35:00,24.68,24.71,24.66,24.68,18800.0,13.9529,13.9699,13.9416,13.9529,18800.0
2005-07-21 09:40:00,24.67,24.67,24.58,24.67,30000.0,13.9473,13.9473,13.8964,13.9473,30000.0
2005-07-21 09:45:00,24.68,24.68,24.63,24.64,20800.0,13.9529,13.9529,13.9247,13.9303,20800.0
2005-07-21 09:50:00,24.64,24.67,24.64,24.66,12800.0,13.9303,13.9473,13.9303,13.9416,12800.0
2005-07-21 09:55:00,24.65,24.65,24.62,24.63,25200.0,13.936,13.936,13.919,13.9247,25200.0
2005-07-21 10:00:00,24.63,24.64,24.62,24.64,22400.0,13.9247,13.9303,13.919,13.9303,22400.0
2005-07-21 10:05:00,24.64,24.64,24.58,24.58,19200.0,13.9303,13.9303,13.8964,13.8964,19200.0
2005-07-21 10:10:00,24.57,24.57,24.46,24.46,102800.0,13.8907,13.8907,13.8285,13.8285,102800.0
2005-07-21 10:15:00,24.45,24.46,24.39,24.41,24800.0,13.8229,13.8285,13.789,13.8003,24800.0
2005-07-21 10:20:00,24.4,24.45,24.4,24.45,12400.0,13.7946,13.8229,13.7946,13.8229,12400.0
2005-07-21 10:25:00,24.44,24.45,24.43,24.44,16800.0,13.8172,13.8229,13.8116,13.8172,16800.0
2005-07-21 10:30:00,24.44,24.44,24.42,24.43,10400.0,13.8172,13.8172,13.8059,13.8116,10400.0
2005-07-21 10:35:00,24.44,24.44,24.41,24.41,22000.0,13.8172,13.8172,13.8003,13.8003,22000.0
2005-07-21 10:40:00,24.4,24.46,24.39,24.45,43600.0,13.7946,13.8285,13.789,13.8229,43600.0
2005-07-21 10:45:00,24.46,24.46,24.43,24.44,12000.0,13.8285,13.8285,13.8116,13.8172,12000.0
2005-07-21 10:50:00,24.44,24.5,24.43,24.47,26400.0,13.8172,13.8512,13.8116,13.8342,26400.0
2005-07-21 10:55:00,24.47,24.5,24.46,24.47,30000.0,13.8342,13.8512,13.8285,13.8342,30000.0
2005-07-21 11:00:00,24.47,24.47,24.44,24.44,6800.0,13.8342,13.8342,13.8172,13.8172,6800.0
2005-07-21 11:05:00,24.44,24.46,24.44,24.46,17600.0,13.8172,13.8285,13.8172,13.8285,17600.0
2005-07-21 11:10:00,24.46,24.5,24.45,24.45,30000.0,13.8285,13.8512,13.8229,13.8229,30000.0
2005-07-21 11:15:00,24.45,24.46,24.45,24.45,12800.0,13.8229,13.8285,13.8229,13.8229,12800.0
2005-07-21 11:20:00,24.43,24.45,24.43,24.45,14000.0,13.8116,13.8229,13.8116,13.8229,14000.0
2005-07-21 11:25:00,24.46,24.46,24.45,24.45,21200.0,13.8285,13.8285,13.8229,13.8229,21200.0
2005-07-21 11:30:00,24.45,24.47,24.45,24.47,32800.0,13.8229,13.8342,13.8229,13.8342,32800.0
2005-07-21 11:35:00,24.48,24.48,24.45,24.46,12400.0,13.8399,13.8399,13.8229,13.8285,12400.0
2005-07-21 11:40:00,24.47,24.48,24.46,24.46,10400.0,13.8342,13.8399,13.8285,13.8285,10400.0
2005-07-21 11:45:00,24.46,24.49,24.46,24.49,5600.0,13.8285,13.8455,13.8285,13.8455,5600.0
2005-07-21 11:50:00,24.5,24.5,24.49,24.5,29600.0,13.8512,13.8512,13.8455,13.8512,29600.0
2005-07-21 11:55:00,24.5,24.5,24.45,24.45,10800.0,13.8512,13.8512,13.8229,13.8229,10800.0
2005-07-21 12:00:00,24.45,24.46,24.45,24.45,18400.0,13.8229,13.8285,13.8229,13.8229,18400.0
2005-07-21 12:05:00,24.45,24.45,24.44,24.45,9600.0,13.8229,13.8229,13.8172,13.8229,9600.0
2005-07-21 12:10:00,24.45,24.46,24.45,24.45,17200.0,13.8229,13.8285,13.8229,13.8229,17200.0
2005-07-21 12:15:00,24.45,24.48,24.44,24.48,13200.0,13.8229,13.8399,13.8172,13.8399,13200.0
2005-07-21 12:20:00,24.47,24.47,24.46,24.46,11600.0,13.8342,13.8342,13.8285,13.8285,11600.0
2005-07-21 12:25:00,24.46,24.48,24.45,24.48,19600.0,13.8285,13.8399,13.8229,13.8399,19600.0
2005-07-21 12:30:00,24.48,24.52,24.48,24.52,61200.0,13.8399,13.8625,13.8399,13.8625,61200.0
2005-07-21 12:35:00,24.52,24.54,24.52,24.53,18800.0,13.8625,13.8738,13.8625,13.8681,18800.0
2005-07-21 12:40:00,24.53,24.54,24.53,24.54,30400.0,13.8681,13.8738,13.8681,13.8738,30400.0
2005-07-21 12:45:00,24.54,24.58,24.54,24.58,31600.0,13.8738,13.8964,13.8738,13.8964,31600.0
2005-07-21 12:50:00,24.57,24.68,24.57,24.66,51600.0,13.8907,13.9529,13.8907,13.9416,51600.0
2005-07-21 12:55:00,24.66,24.68,24.65,24.68,42800.0,13.9416,13.9529,13.936,13.9529,42800.0
2005-07-21 13:00:00,24.68,24.72,24.68,24.71,53600.0,13.9529,13.9755,13.9529,13.9699,53600.0
2005-07-21 13:05:00,24.71,24.72,24.71,24.71,45200.0,13.9699,13.9755,13.9699,13.9699,45200.0
2005-07-21 13:10:00,24.71,24.72,24.65,24.65,20400.0,13.9699,13.9755,13.936,13.936,20400.0
2005-07-21 13:15:00,24.66,24.66,24.64,24.64,10000.0,13.9416,13.9416,13.9303,13.9303,10000.0
2005-07-21 13:20:00,24.64,24.65,24.64,24.65,11600.0,13.9303,13.936,13.9303,13.936,11600.0
2005-07-21 13:25:00,24.65,24.65,24.64,24.65,10800.0,13.936,13.936,13.9303,13.936,10800.0
2005-07-21 13:30:00,24.65,24.69,24.65,24.67,16400.0,13.936,13.9586,13.936,13.9473,16400.0
2005-07-21 13:35:00,24.66,24.66,24.62,24.63,16000.0,13.9416,13.9416,13.919,13.9247,16000.0
2005-07-21 13:40:00,24.63,24.64,24.63,24.64,14400.0,13.9247,13.9303,13.9247,13.9303,14400.0
2005-07-21 13:45:00,24.64,24.67,24.61,24.61,22800.0,13.9303,13.9473,13.9134,13.9134,22800.0
2005-07-21 13:50:00,24.61,24.64,24.6,24.64,8400.0,13.9134,13.9303,13.9077,13.9303,8400.0
2005-07-21 13:55:00,24.64,24.66,24.62,24.62,36400.0,13.9303,13.9416,13.919,13.919,36400.0
2005-07-21 14:00:00,24.61,24.61,24.55,24.59,32400.0,13.9134,13.9134,13.8794,13.902,32400.0
2005-07-21 14:05:00,24.59,24.59,24.55,24.57,13600.0,13.902,13.902,13.8794,13.8907,13600.0
2005-07-21 14:10:00,24.57,24.59,24.55,24.59,18800.0,13.8907,13.902,13.8794,13.902,18800.0
2005-07-21 14:15:00,24.59,24.6,24.59,24.6,14000.0,13.902,13.9077,13.902,13.9077,14000.0
2005-07-21 14:20:00,24.6,24.6,24.56,24.58,24800.0,13.9077,13.9077,13.8851,13.8964,24800.0
2005-07-21 14:25:00,24.58,24.58,24.5,24.51,20800.0,13.8964,13.8964,13.8512,13.8568,20800.0
2005-07-21 14:30:00,24.51,24.51,24.48,24.5,28000.0,13.8568,13.8568,13.8399,13.8512,28000.0
2005-07-21 14:35:00,24.5,24.52,24.5,24.52,12400.0,13.8512,13.8625,13.8512,13.8625,12400.0
2005-07-21 14:40:00,24.52,24.53,24.52,24.53,28400.0,13.8625,13.8681,13.8625,13.8681,28400.0
2005-07-21 14:45:00,24.53,24.54,24.5,24.5,30000.0,13.8681,13.8738,13.8512,13.8512,30000.0
2005-07-21 14:50:00,24.5,24.5,24.45,24.46,36800.0,13.8512,13.8512,13.8229,13.8285,36800.0
2005-07-21 14:55:00,24.45,24.46,24.45,24.45,31600.0,13.8229,13.8285,13.8229,13.8229,31600.0
2005-07-21 15:00:00,24.46,24.48,24.45,24.48,56800.0,13.8285,13.8399,13.8229,13.8399,56800.0
2005-07-21 15:05:00,24.48,24.49,24.44,24.45,34800.0,13.8399,13.8455,13.8172,13.8229,34800.0
2005-07-21 15:10:00,24.45,24.51,24.45,24.51,28000.0,13.8229,13.8568,13.8229,13.8568,28000.0
2005-07-21 15:15:00,24.52,24.52,24.47,24.48,23600.0,13.8625,13.8625,13.8342,13.8399,23600.0
2005-07-21 15:20:00,24.48,24.48,24.46,24.47,10400.0,13.8399,13.8399,13.8285,13.8342,10400.0
2005-07-21 15:25:00,24.46,24.52,24.45,24.5,58400.0,13.8285,13.8625,13.8229,13.8512,58400.0
2005-07-21 15:30:00,24.5,24.52,24.49,24.49,43200.0,13.8512,13.8625,13.8455,13.8455,43200.0
2005-07-21 15:35:00,24.47,24.48,24.46,24.46,42800.0,13.8342,13.8399,13.8285,13.8285,42800.0
2005-07-21 15:40:00,24.45,24.46,24.44,24.45,36000.0,13.8229,13.8285,13.8172,13.8229,36000.0
2005-07-21 15:45:00,24.44,24.46,24.43,24.45,58000.0,13.8172,13.8285,13.8116,13.8229,58000.0
2005-07-21 15:50:00,24.46,24.46,24.44,24.45,42800.0,13.8285,13.8285,13.8172,13.8229,42800.0
2005-07-21 15:55:00,24.45,24.45,24.45,24.45,72800.0,13.8229,13.8229,13.8229,13.8229,72800.0
2005-07-22 09:30:00,24.47,24.47,24.45,24.45,24400.0,13.8342,13.8342,13.8229,13.8229,24400.0
2005-07-22 09:35:00,24.45,24.45,24.4,24.4,6800.0,13.8229,13.8229,13.7946,13.7946,6800.0
2005-07-22 09:40:00,24.4,24.45,24.38,24.45,26000.0,13.7946,13.8229,13.7833,13.8229,26000.0
2005-07-22 09:45:00,24.47,24.47,24.45,24.46,10000.0,13.8342,13.8342,13.8229,13.8285,10000.0
2005-07-22 09:50:00,24.46,24.49,24.46,24.46,23200.0,13.8285,13.8455,13.8285,13.8285,23200.0
2005-07-22 09:55:00,24.46,24.46,24.42,24.42,65200.0,13.8285,13.8285,13.8059,13.8059,65200.0
2005-07-22 10:00:00,24.42,24.43,24.42,24.43,11200.0,13.8059,13.8116,13.8059,13.8116,11200.0
2005-07-22 10:05:00,24.43,24.43,24.42,24.42,21200.0,13.8116,13.8116,13.8059,13.8059,21200.0
2005-07-22 10:10:00,24.42,24.43,24.4,24.4,26000.0,13.8059,13.8116,13.7946,13.7946,26000.0
2005-07-22 10:15:00,24.4,24.43,24.39,24.43,28000.0,13.7946,13.8116,13.789,13.8116,28000.0
2005-07-22 10:20:00,24.43,24.43,24.43,24.43,4800.0,13.8116,13.8116,13.8116,13.8116,4800.0
2005-07-22 10:25:00,24.43,24.43,24.4,24.42,25600.0,13.8116,13.8116,13.7946,13.8059,25600.0
2005-07-22 10:30:00,24.42,24.42,24.4,24.4,4800.0,13.8059,13.8059,13.7946,13.7946,4800.0
2005-07-22 10:35:00,24.39,24.39,24.38,24.39,33200.0,13.789,13.789,13.7833,13.789,33200.0
2005-07-22 10:40:00,24.39,24.39,24.38,24.38,36400.0,13.789,13.789,13.7833,13.7833,36400.0
2005-07-22 10:45:00,24.38,24.38,24.37,24.38,53200.0,13.7833,13.7833,13.7777,13.7833,53200.0
2005-07-22 10:50:00,24.38,24.38,24.37,24.38,32400.0,13.7833,13.7833,13.7777,13.7833,32400.0
2005-07-22 10:55:00,24.38,24.42,24.38,24.4,27200.0,13.7833,13.8059,13.7833,13.7946,27200.0
2005-07-22 11:00:00,24.39,24.39,24.39,24.39,6000.0,13.789,13.789,13.789,13.789,6000.0
2005-07-22 11:05:00,24.39,24.43,24.39,24.43,20400.0,13.789,13.8116,13.789,13.8116,20400.0
2005-07-22 11:10:00,24.42,24.45,24.39,24.45,44400.0,13.8059,13.8229,13.789,13.8229,44400.0
2005-07-22 11:15:00,24.45,24.47,24.44,24.44,23600.0,13.8229,13.8342,13.8172,13.8172,23600.0
2005-07-22 11:20:00,24.43,24.43,24.4,24.4,8400.0,13.8116,13.8116,13.7946,13.7946,8400.0
2005-07-22 11:25:00,24.39,24.41,24.38,24.41,8000.0,13.789,13.8003,13.7833,13.8003,8000.0
2005-07-22 11:30:00,24.41,24.43,24.41,24.43,9200.0,13.8003,13.8116,13.8003,13.8116,9200.0
2005-07-22 11:35:00,24.43,24.43,24.4,24.4,16400.0,13.8116,13.8116,13.7946,13.7946,16400.0
2005-07-22 11:40:00,24.4,24.41,24.4,24.41,8400.0,13.7946,13.8003,13.7946,13.8003,8400.0
2005-07-22 11:45:00,24.41,24.41,24.4,24.4,9200.0,13.8003,13.8003,13.7946,13.7946,9200.0
2005-07-22 11:50:00,24.39,24.39,24.38,24.38,22800.0,13.789,13.789,13.7833,13.7833,22800.0
2005-07-22 11:55:00,24.38,24.39,24.38,24.39,37600.0,13.7833,13.789,13.7833,13.789,37600.0
2005-07-22 12:00:00,24.38,24.39,24.37,24.39,20400.0,13.7833,13.789,13.7777,13.789,20400.0
2005-07-22 12:05:00,24.39,24.4,24.39,24.4,14400.0,13.789,13.7946,13.789,13.7946,14400.0
2005-07-22 12:10:00,24.39,24.39,24.38,24.39,7200.0,13.789,13.789,13.7833,13.789,7200.0
2005-07-22 12:15:00,24.39,24.4,24.39,24.4,11200.0,13.789,13.7946,13.789,13.7946,11200.0
2005-07-22 12:20:00,24.39,24.39,24.38,24.38,5600.0,13.789,13.789,13.7833,13.7833,5600.0
2005-07-22 12:25:00,24.38,24.38,24.36,24.37,26000.0,13.7833,13.7833,13.772,13.7777,26000.0
2005-07-22 12:30:00,24.37,24.37,24.36,24.36,36000.0,13.7777,13.7777,13.772,13.772,36000.0
2005-07-22 12:35:00,24.36,24.36,24.35,24.35,7200.0,13.772,13.772,13.7664,13.7664,7200.0
2005-07-22 12:40:00,24.35,24.35,24.35,24.35,17200.0,13.7664,13.7664,13.7664,13.7664,17200.0
2005-07-22 12:45:00,24.35,24.35,24.34,24.35,17200.0,13.7664,13.7664,13.7607,13.7664,17200.0
2005-07-22 12:50:00,24.35,24.35,24.34,24.34,8000.0,13.7664,13.7664,13.7607,13.7607,8000.0
2005-07-22 12:55:00,24.34,24.34,24.33,24.33,25600.0,13.7607,13.7607,13.7551,13.7551,25600.0
2005-07-22 13:00:00,24.33,24.33,24.32,24.33,22400.0,13.7551,13.7551,13.7494,13.7551,22400.0
2005-07-22 13:05:00,24.33,24.36,24.33,24.36,30000.0,13.7551,13.772,13.7551,13.772,30000.0
2005-07-22 13:10:00,24.36,24.36,24.34,24.35,20400.0,13.772,13.772,13.7607,13.7664,20400.0
2005-07-22 13:15:00,24.34,24.34,24.34,24.34,10400.0,13.7607,13.7607,13.7607,13.7607,10400.0
2005-07-22 13:20:00,24.33,24.34,24.33,24.34,8800.0,13.7551,13.7607,13.7551,13.7607,8800.0
2005-07-22 13:25:00,24.34,24.35,24.34,24.34,16000.0,13.7607,13.7664,13.7607,13.7607,16000.0
2005-07-22 13:30:00,24.34,24.36,24.34,24.36,13200.0,13.7607,13.772,13.7607,13.772,13200.0
2005-07-22 13:35:00,24.36,24.36,24.36,24.36,8400.0,13.772,13.772,13.772,13.772,8400.0
2005-07-22 13:40:00,24.36,24.36,24.36,24.36,12000.0,13.772,13.772,13.772,13.772,12000.0
2005-07-22 13:45:00,24.36,24.36,24.36,24.36,8000.0,13.772,13.772,13.772,13.772,8000.0
2005-07-22 13:50:00,24.36,24.37,24.36,24.37,4800.0,13.772,13.7777,13.772,13.7777,4800.0
2005-07-22 13:55:00,24.37,24.37,24.36,24.36,4000.0,13.7777,13.7777,13.772,13.772,4000.0
2005-07-22 14:00:00,24.36,24.36,24.36,24.36,4000.0,13.772,13.772,13.772,13.772,4000.0
2005-07-22 14:05:00,24.36,24.39,24.36,24.39,21200.0,13.772,13.789,13.772,13.789,21200.0
2005-07-22 14:10:00,24.39,24.39,24.38,24.38,15600.0,13.789,13.789,13.7833,13.7833,15600.0
2005-07-22 14:15:00,24.39,24.41,24.39,24.4,9200.0,13.789,13.8003,13.789,13.7946,9200.0
2005-07-22 14:20:00,24.4,24.41,24.4,24.4,13200.0,13.7946,13.8003,13.7946,13.7946,13200.0
2005-07-22 14:25:00,24.41,24.42,24.39,24.39,8000.0,13.8003,13.8059,13.789,13.789,8000.0
2005-07-22 14:30:00,24.39,24.39,24.38,24.39,12800.0,13.789,13.789,13.7833,13.789,12800.0
2005-07-22 14:35:00,24.39,24.4,24.39,24.4,16400.0,13.789,13.7946,13.789,13.7946,16400.0
2005-07-22 14:40:00,24.4,24.45,24.4,24.45,17600.0,13.7946,13.8229,13.7946,13.8229,17600.0
2005-07-22 14:45:00,24.44,24.48,24.43,24.48,21600.0,13.8172,13.8399,13.8116,13.8399,21600.0
2005-07-22 14:50:00,24.48,24.49,24.35,24.49,16800.0,13.8399,13.8455,13.7664,13.8455,16800.0
2005-07-22 14:55:00,24.48,24.52,24.48,24.51,26000.0,13.8399,13.8625,13.8399,13.8568,26000.0
2005-07-22 15:00:00,24.5,24.5,24.48,24.49,12400.0,13.8512,13.8512,13.8399,13.8455,12400.0
2005-07-22 15:05:00,24.5,24.51,24.5,24.5,14800.0,13.8512,13.8568,13.8512,13.8512,14800.0
2005-07-22 15:10:00,24.5,24.52,24.5,24.52,15200.0,13.8512,13.8625,13.8512,13.8625,15200.0
2005-07-22 15:15:00,24.52,24.52,24.5,24.5,12800.0,13.8625,13.8625,13.8512,13.8512,12800.0
2005-07-22 15:20:00,24.49,24.49,24.47,24.48,20000.0,13.8455,13.8455,13.8342,13.8399,20000.0
2005-07-22 15:25:00,24.48,24.5,24.48,24.5,48400.0,13.8399,13.8512,13.8399,13.8512,48400.0
2005-07-22 15:30:00,24.5,24.5,24.47,24.49,27200.0,13.8512,13.8512,13.8342,13.8455,27200.0
2005-07-22 15:35:00,24.5,24.5,24.48,24.48,16400.0,13.8512,13.8512,13.8399,13.8399,16400.0
2005-07-22 15:40:00,24.49,24.52,24.49,24.5,24000.0,13.8455,13.8625,13.8455,13.8512,24000.0
2005-07-22 15:45:00,24.5,24.5,24.48,24.48,12000.0,13.8512,13.8512,13.8399,13.8399,12000.0
2005-07-22 15:50:00,24.48,24.51,24.48,24.5,27200.0,13.8399,13.8568,13.8399,13.8512,27200.0
2005-07-22 15:55:00,24.5,24.51,24.5,24.51,32400.0,13.8512,13.8568,13.8512,13.8568,32400.0
2005-07-25 09:30:00,24.62,24.62,24.62,24.62,34800.0,13.919,13.919,13.919,13.919,34800.0
2005-07-25 09:35:00,24.62,24.62,24.58,24.6,11600.0,13.919,13.919,13.8964,13.9077,11600.0
2005-07-25 09:40:00,24.6,24.64,24.59,24.59,24400.0,13.9077,13.9303,13.902,13.902,24400.0
2005-07-25 09:45:00,24.61,24.61,24.59,24.59,3200.0,13.9134,13.9134,13.902,13.902,3200.0
2005-07-25 09:50:00,24.57,24.61,24.57,24.6,23200.0,13.8907,13.9134,13.8907,13.9077,23200.0
2005-07-25 09:55:00,24.61,24.63,24.56,24.56,24800.0,13.9134,13.9247,13.8851,13.8851,24800.0
2005-07-25 10:00:00,24.57,24.59,24.57,24.59,20000.0,13.8907,13.902,13.8907,13.902,20000.0
2005-07-25 10:05:00,24.59,24.59,24.57,24.59,30000.0,13.902,13.902,13.8907,13.902,30000.0
2005-07-25 10:10:00,24.59,24.59,24.54,24.54,22400.0,13.902,13.902,13.8738,13.8738,22400.0
2005-07-25 10:15:00,24.54,24.59,24.54,24.57,14000.0,13.8738,13.902,13.8738,13.8907,14000.0
2005-07-25 10:20:00,24.57,24.57,24.54,24.56,16000.0,13.8907,13.8907,13.8738,13.8851,16000.0
2005-07-25 10:25:00,24.56,24.57,24.55,24.55,19200.0,13.8851,13.8907,13.8794,13.8794,19200.0
2005-07-25 10:30:00,24.55,24.55,24.55,24.55,20800.0,13.8794,13.8794,13.8794,13.8794,20800.0
2005-07-25 10:35:00,24.55,24.59,24.55,24.59,28800.0,13.8794,13.902,13.8794,13.902,28800.0
2005-07-25 10:40:00,24.59,24.6,24.58,24.59,42000.0,13.902,13.9077,13.8964,13.902,42000.0
2005-07-25 10:45:00,24.59,24.63,24.59,24.6,28800.0,13.902,13.9247,13.902,13.9077,28800.0
2005-07-25 10:50:00,24.6,24.6,24.58,24.58,8800.0,13.9077,13.9077,13.8964,13.8964,8800.0
2005-07-25 10:55:00,24.58,24.6,24.58,24.6,17600.0,13.8964,13.9077,13.8964,13.9077,17600.0
2005-07-25 11:00:00,24.6,24.61,24.58,24.59,11200.0,13.9077,13.9134,13.8964,13.902,11200.0
2005-07-25 11:05:00,24.59,24.6,24.58,24.58,15600.0,13.902,13.9077,13.8964,13.8964,15600.0
2005-07-25 11:10:00,24.57,24.57,24.55,24.56,23600.0,13.8907,13.8907,13.8794,13.8851,23600.0
2005-07-25 11:15:00,24.56,24.56,24.55,24.56,8800.0,13.8851,13.8851,13.8794,13.8851,8800.0
2005-07-25 11:20:00,24.56,24.57,24.56,24.56,20400.0,13.8851,13.8907,13.8851,13.8851,20400.0
2005-07-25 11:25:00,24.56,24.56,24.54,24.56,13200.0,13.8851,13.8851,13.8738,13.8851,13200.0
2005-07-25 11:30:00,24.56,24.56,24.56,24.56,21600.0,13.8851,13.8851,13.8851,13.8851,21600.0
2005-07-25 11:35:00,24.56,24.56,24.53,24.54,25600.0,13.8851,13.8851,13.8681,13.8738,25600.0
2005-07-25 11:40:00,24.54,24.58,24.54,24.57,22000.0,13.8738,13.8964,13.8738,13.8907,22000.0
2005-07-25 11:45:00,24.57,24.59,24.57,24.58,12400.0,13.8907,13.902,13.8907,13.8964,12400.0
2005-07-25 11:50:00,24.58,24.6,24.58,24.6,11200.0,13.8964,13.9077,13.8964,13.9077,11200.0
2005-07-25 11:55:00,24.6,24.6,24.59,24.59,21600.0,13.9077,13.9077,13.902,13.902,21600.0
2005-07-25 12:00:00,24.59,24.59,24.58,24.58,19600.0,13.902,13.902,13.8964,13.8964,19600.0
2005-07-25 12:05:00,24.58,24.59,24.57,24.57,20000.0,13.8964,13.902,13.8907,13.8907,20000.0
2005-07-25 12:10:00,24.57,24.59,24.57,24.59,22400.0,13.8907,13.902,13.8907,13.902,22400.0
2005-07-25 12:15:00,24.59,24.59,24.57,24.57,19200.0,13.902,13.902,13.8907,13.8907,19200.0
2005-07-25 12:20:00,24.57,24.58,24.57,24.58,3600.0,13.8907,13.8964,13.8907,13.8964,3600.0
2005-07-25 12:25:00,24.58,24.58,24.55,24.57,28400.0,13.8964,13.8964,13.8794,13.8907,28400.0
2005-07-25 12:30:00,24.56,24.57,24.56,24.57,7200.0,13.8851,13.8907,13.8851,13.8907,7200.0
2005-07-25 12:35:00,24.57,24.58,24.56,24.57,13600.0,13.8907,13.8964,13.8851,13.8907,13600.0
2005-07-25 12:40:00,24.57,24.58,24.56,24.58,12400.0,13.8907,13.8964,13.8851,13.8964,12400.0
2005-07-25 12:45:00,24.58,24.59,24.55,24.55,20800.0,13.8964,13.902,13.8794,13.8794,20800.0
2005-07-25 12:50:00,24.55,24.55,24.54,24.55,14000.0,13.8794,13.8794,13.8738,13.8794,14000.0
2005-07-25 12:55:00,24.56,24.56,24.54,24.54,11600.0,13.8851,13.8851,13.8738,13.8738,11600.0
2005-07-25 13:00:00,24.54,24.55,24.54,24.55,21600.0,13.8738,13.8794,13.8738,13.8794,21600.0
2005-07-25 13:05:00,24.55,24.56,24.54,24.54,9600.0,13.8794,13.8851,13.8738,13.8738,9600.0
2005-07-25 13:10:00,24.55,24.55,24.53,24.53,18800.0,13.8794,13.8794,13.8681,13.8681,18800.0
2005-07-25 13:15:00,24.53,24.54,24.53,24.53,2800.0,13.8681,13.8738,13.8681,13.8681,2800.0
2005-07-25 13:20:00,24.54,24.56,24.54,24.55,28800.0,13.8738,13.8851,13.8738,13.8794,28800.0
2005-07-25 13:25:00,24.56,24.56,24.56,24.56,3200.0,13.8851,13.8851,13.8851,13.8851,3200.0
2005-07-25 13:30:00,24.56,24.56,24.55,24.55,29200.0,13.8851,13.8851,13.8794,13.8794,29200.0
2005-07-25 13:35:00,24.55,24.57,24.55,24.57,24800.0,13.8794,13.8907,13.8794,13.8907,24800.0
2005-07-25 13:40:00,24.57,24.6,24.57,24.59,17200.0,13.8907,13.9077,13.8907,13.902,17200.0
2005-07-25 13:45:00,24.6,24.6,24.55,24.56,33200.0,13.9077,13.9077,13.8794,13.8851,33200.0
2005-07-25 13:50:00,24.55,24.57,24.55,24.57,13600.0,13.8794,13.8907,13.8794,13.8907,13600.0
2005-07-25 13:55:00,24.57,24.57,24.56,24.57,18800.0,13.8907,13.8907,13.8851,13.8907,18800.0
2005-07-25 14:00:00,24.57,24.57,24.56,24.56,14800.0,13.8907,13.8907,13.8851,13.8851,14800.0
2005-07-25 14:05:00,24.56,24.57,24.55,24.56,10000.0,13.8851,13.8907,13.8794,13.8851,10000.0
2005-07-25 14:10:00,24.56,24.57,24.56,24.57,7200.0,13.8851,13.8907,13.8851,13.8907,7200.0
2005-07-25 14:15:00,24.57,24.57,24.54,24.55,36000.0,13.8907,13.8907,13.8738,13.8794,36000.0
2005-07-25 14:20:00,24.55,24.56,24.54,24.56,14800.0,13.8794,13.8851,13.8738,13.8851,14800.0
2005-07-25 14:25:00,24.56,24.56,24.54,24.54,29200.0,13.8851,13.8851,13.8738,13.8738,29200.0
2005-07-25 14:30:00,24.54,24.54,24.52,24.54,19600.0,13.8738,13.8738,13.8625,13.8738,19600.0
2005-07-25 14:35:00,24.54,24.54,24.5,24.5,16000.0,13.8738,13.8738,13.8512,13.8512,16000.0
2005-07-25 14:40:00,24.5,24.5,24.49,24.49,34000.0,13.8512,13.8512,13.8455,13.8455,34000.0
2005-07-25 14:45:00,24.49,24.49,24.49,24.49,17600.0,13.8455,13.8455,13.8455,13.8455,17600.0
2005-07-25 14:50:00,24.49,24.5,24.49,24.49,9200.0,13.8455,13.8512,13.8455,13.8455,9200.0
2005-07-25 14:55:00,24.48,24.49,24.42,24.42,33200.0,13.8399,13.8455,13.8059,13.8059,33200.0
2005-07-25 15:00:00,24.42,24.45,24.42,24.45,44000.0,13.8059,13.8229,13.8059,13.8229,44000.0
2005-07-25 15:05:00,24.45,24.48,24.43,24.45,15600.0,13.8229,13.8399,13.8116,13.8229,15600.0
2005-07-25 15:10:00,24.45,24.47,24.45,24.46,17200.0,13.8229,13.8342,13.8229,13.8285,17200.0
2005-07-25 15:15:00,24.46,24.48,24.46,24.47,24800.0,13.8285,13.8399,13.8285,13.8342,24800.0
2005-07-25 15:20:00,24.47,24.49,24.46,24.46,21600.0,13.8342,13.8455,13.8285,13.8285,21600.0
2005-07-25 15:25:00,24.47,24.48,24.47,24.48,13200.0,13.8342,13.8399,13.8342,13.8399,13200.0
2005-07-25 15:30:00,24.48,24.48,24.46,24.46,31600.0,13.8399,13.8399,13.8285,13.8285,31600.0
2005-07-25 15:35:00,24.46,24.48,24.46,24.48,17600.0,13.8285,13.8399,13.8285,13.8399,17600.0
2005-07-25 15:40:00,24.5,24.5,24.48,24.48,32800.0,13.8512,13.8512,13.8399,13.8399,32800.0
2005-07-25 15:45:00,24.47,24.47,24.44,24.45,37600.0,13.8342,13.8342,13.8172,13.8229,37600.0
2005-07-25 15:50:00,24.44,24.47,24.42,24.43,106000.0,13.8172,13.8342,13.8059,13.8116,106000.0
2005-07-25 15:55:00,24.42,24.46,24.42,24.45,117200.0,13.8059,13.8285,13.8059,13.8229,117200.0
2005-07-26 09:30:00,24.51,24.51,24.48,24.49,42000.0,13.8568,13.8568,13.8399,13.8455,42000.0
2005-07-26 09:35:00,24.46,24.55,24.46,24.55,13600.0,13.8285,13.8794,13.8285,13.8794,13600.0
2005-07-26 09:40:00,24.53,24.56,24.48,24.48,37600.0,13.8681,13.8851,13.8399,13.8399,37600.0
2005-07-26 09:45:00,24.48,24.54,24.48,24.54,20400.0,13.8399,13.8738,13.8399,13.8738,20400.0
2005-07-26 09:50:00,24.54,24.54,24.51,24.52,22800.0,13.8738,13.8738,13.8568,13.8625,22800.0
2005-07-26 09:55:00,24.54,24.61,24.54,24.59,22400.0,13.8738,13.9134,13.8738,13.902,22400.0
2005-07-26 10:00:00,24.6,24.6,24.54,24.54,17200.0,13.9077,13.9077,13.8738,13.8738,17200.0
2005-07-26 10:05:00,24.54,24.56,24.54,24.56,31200.0,13.8738,13.8851,13.8738,13.8851,31200.0
2005-07-26 10:10:00,24.57,24.59,24.56,24.56,21200.0,13.8907,13.902,13.8851,13.8851,21200.0
2005-07-26 10:15:00,24.54,24.62,24.54,24.62,24800.0,13.8738,13.919,13.8738,13.919,24800.0
2005-07-26 10:20:00,24.61,24.61,24.58,24.58,9200.0,13.9134,13.9134,13.8964,13.8964,9200.0
2005-07-26 10:25:00,24.58,24.58,24.56,24.56,27600.0,13.8964,13.8964,13.8851,13.8851,27600.0
2005-07-26 10:30:00,24.56,24.58,24.56,24.57,12400.0,13.8851,13.8964,13.8851,13.8907,12400.0
2005-07-26 10:35:00,24.57,24.6,24.57,24.59,22400.0,13.8907,13.9077,13.8907,13.902,22400.0
2005-07-26 10:40:00,24.6,24.6,24.6,24.6,7200.0,13.9077,13.9077,13.9077,13.9077,7200.0
2005-07-26 10:45:00,24.6,24.61,24.56,24.58,39600.0,13.9077,13.9134,13.8851,13.8964,39600.0
2005-07-26 10:50:00,24.58,24.59,24.58,24.58,26000.0,13.8964,13.902,13.8964,13.8964,26000.0
2005-07-26 10:55:00,24.58,24.58,24.56,24.58,26800.0,13.8964,13.8964,13.8851,13.8964,26800.0
2005-07-26 11:00:00,24.6,24.64,24.59,24.61,39600.0,13.9077,13.9303,13.902,13.9134,39600.0
2005-07-26 11:05:00,24.61,24.62,24.6,24.6,31200.0,13.9134,13.919,13.9077,13.9077,31200.0
2005-07-26 11:10:00,24.6,24.61,24.59,24.59,24800.0,13.9077,13.9134,13.902,13.902,24800.0
2005-07-26 11:15:00,24.59,24.59,24.55,24.56,35200.0,13.902,13.902,13.8794,13.8851,35200.0
2005-07-26 11:20:00,24.56,24.58,24.56,24.57,16400.0,13.8851,13.8964,13.8851,13.8907,16400.0
2005-07-26 11:25:00,24.56,24.58,24.56,24.57,11200.0,13.8851,13.8964,13.8851,13.8907,11200.0
2005-07-26 11:30:00,24.58,24.59,24.57,24.59,12000.0,13.8964,13.902,13.8907,13.902,12000.0
2005-07-26 11:35:00,24.59,24.61,24.59,24.61,11200.0,13.902,13.9134,13.902,13.9134,11200.0
2005-07-26 11:40:00,24.61,24.64,24.61,24.61,18800.0,13.9134,13.9303,13.9134,13.9134,18800.0
2005-07-26 11:45:00,24.6,24.6,24.6,24.6,6000.0,13.9077,13.9077,13.9077,13.9077,6000.0
2005-07-26 11:50:00,24.6,24.6,24.58,24.58,23200.0,13.9077,13.9077,13.8964,13.8964,23200.0
2005-07-26 11:55:00,24.58,24.6,24.58,24.59,20800.0,13.8964,13.9077,13.8964,13.902,20800.0
2005-07-26 12:00:00,24.59,24.6,24.58,24.58,20000.0,13.902,13.9077,13.8964,13.8964,20000.0
2005-07-26 12:05:00,24.58,24.58,24.55,24.55,20400.0,13.8964,13.8964,13.8794,13.8794,20400.0
2005-07-26 12:10:00,24.55,24.56,24.54,24.54,7200.0,13.8794,13.8851,13.8738,13.8738,7200.0
2005-07-26 12:15:00,24.54,24.54,24.54,24.54,6000.0,13.8738,13.8738,13.8738,13.8738,6000.0
2005-07-26 12:20:00,24.55,24.55,24.54,24.54,21200.0,13.8794,13.8794,13.8738,13.8738,21200.0
2005-07-26 12:25:00,24.54,24.56,24.54,24.55,70800.0,13.8738,13.8851,13.8738,13.8794,70800.0
2005-07-26 12:30:00,24.56,24.56,24.55,24.56,14000.0,13.8851,13.8851,13.8794,13.8851,14000.0
2005-07-26 12:35:00,24.56,24.56,24.53,24.53,24400.0,13.8851,13.8851,13.8681,13.8681,24400.0
2005-07-26 12:40:00,24.53,24.56,24.53,24.54,28000.0,13.8681,13.8851,13.8681,13.8738,28000.0
2005-07-26 12:45:00,24.55,24.56,24.53,24.56,36000.0,13.8794,13.8851,13.8681,13.8851,36000.0
2005-07-26 12:50:00,24.56,24.58,24.56,24.57,5600.0,13.8851,13.8964,13.8851,13.8907,5600.0
2005-07-26 12:55:00,24.58,24.59,24.58,24.58,18000.0,13.8964,13.902,13.8964,13.8964,18000.0
2005-07-26 13:00:00,24.59,24.61,24.59,24.59,25600.0,13.902,13.9134,13.902,13.902,25600.0
2005-07-26 13:05:00,24.59,24.61,24.59,24.61,9600.0,13.902,13.9134,13.902,13.9134,9600.0
2005-07-26 13:10:00,24.61,24.61,24.59,24.59,15200.0,13.9134,13.9134,13.902,13.902,15200.0
2005-07-26 13:15:00,24.59,24.63,24.59,24.62,12000.0,13.902,13.9247,13.902,13.919,12000.0
2005-07-26 13:20:00,24.61,24.61,24.61,24.61,10400.0,13.9134,13.9134,13.9134,13.9134,10400.0
2005-07-26 13:25:00,24.61,24.62,24.61,24.62,13600.0,13.9134,13.919,13.9134,13.919,13600.0
2005-07-26 13:30:00,24.61,24.61,24.6,24.6,10400.0,13.9134,13.9134,13.9077,13.9077,10400.0
2005-07-26 13:35:00,24.6,24.62,24.6,24.62,14000.0,13.9077,13.919,13.9077,13.919,14000.0
2005-07-26 13:40:00,24.65,24.69,24.65,24.69,27600.0,13.936,13.9586,13.936,13.9586,27600.0
2005-07-26 13:45:00,24.7,24.72,24.68,24.68,24800.0,13.9642,13.9755,13.9529,13.9529,24800.0
2005-07-26 13:50:00,24.68,24.72,24.68,24.7,21200.0,13.9529,13.9755,13.9529,13.9642,21200.0
2005-07-26 13:55:00,24.7,24.75,24.7,24.73,25600.0,13.9642,13.9925,13.9642,13.9812,25600.0
2005-07-26 14:00:00,24.73,24.74,24.73,24.74,21200.0,13.9812,13.9868,13.9812,13.9868,21200.0
2005-07-26 14:05:00,24.74,24.78,24.74,24.76,50400.0,13.9868,14.0095,13.9868,13.9982,50400.0
2005-07-26 14:10:00,24.76,24.77,24.76,24.77,20800.0,13.9982,14.0038,13.9982,14.0038,20800.0
2005-07-26 14:15:00,24.77,24.77,24.76,24.76,55600.0,14.0038,14.0038,13.9982,13.9982,55600.0
2005-07-26 14:20:00,24.75,24.76,24.75,24.75,56000.0,13.9925,13.9982,13.9925,13.9925,56000.0
2005-07-26 14:25:00,24.75,24.75,24.74,24.75,14800.0,13.9925,13.9925,13.9868,13.9925,14800.0
2005-07-26 14:30:00,24.75,24.75,24.74,24.74,18800.0,13.9925,13.9925,13.9868,13.9868,18800.0
2005-07-26 14:35:00,24.74,24.74,24.74,24.74,5600.0,13.9868,13.9868,13.9868,13.9868,5600.0
2005-07-26 14:40:00,24.74,24.75,24.74,24.75,13600.0,13.9868,13.9925,13.9868,13.9925,13600.0
2005-07-26 14:45:00,24.74,24.75,24.74,24.75,18400.0,13.9868,13.9925,13.9868,13.9925,18400.0
2005-07-26 14:50:00,24.75,24.8,24.75,24.77,25600.0,13.9925,14.0208,13.9925,14.0038,25600.0
2005-07-26 14:55:00,24.78,24.78,24.77,24.77,9600.0,14.0095,14.0095,14.0038,14.0038,9600.0
2005-07-26 15:00:00,24.77,24.77,24.75,24.76,36000.0,14.0038,14.0038,13.9925,13.9982,36000.0
2005-07-26 15:05:00,24.76,24.76,24.75,24.75,7600.0,13.9982,13.9982,13.9925,13.9925,7600.0
2005-07-26 15:10:00,24.75,24.76,24.75,24.76,21600.0,13.9925,13.9982,13.9925,13.9982,21600.0
2005-07-26 15:15:00,24.76,24.78,24.75,24.76,37200.0,13.9982,14.0095,13.9925,13.9982,37200.0
2005-07-26 15:20:00,24.76,24.76,24.74,24.74,18000.0,13.9982,13.9982,13.9868,13.9868,18000.0
2005-07-26 15:25:00,24.75,24.75,24.74,24.75,24400.0,13.9925,13.9925,13.9868,13.9925,24400.0
2005-07-26 15:30:00,24.74,24.74,24.72,24.73,39200.0,13.9868,13.9868,13.9755,13.9812,39200.0
2005-07-26 15:35:00,24.72,24.73,24.72,24.73,16800.0,13.9755,13.9812,13.9755,13.9812,16800.0
2005-07-26 15:40:00,24.73,24.75,24.73,24.75,19600.0,13.9812,13.9925,13.9812,13.9925,19600.0
2005-07-26 15:45:00,24.75,24.77,24.74,24.74,37600.0,13.9925,14.0038,13.9868,13.9868,37600.0
2005-07-26 15:50:00,24.75,24.75,24.74,24.75,30000.0,13.9925,13.9925,13.9868,13.9925,30000.0
2005-07-26 15:55:00,24.75,24.75,24.74,24.74,38000.0,13.9925,13.9925,13.9868,13.9868,38000.0
2005-07-27 09:30:00,24.8,24.83,24.8,24.82,40800.0,14.0208,14.0377,14.0208,14.0321,40800.0
2005-07-27 09:35:00,24.82,24.86,24.82,24.84,22800.0,14.0321,14.0547,14.0321,14.0434,22800.0
2005-07-27 09:40:00,24.84,24.87,24.83,24.84,32400.0,14.0434,14.0603,14.0377,14.0434,32400.0
2005-07-27 09:45:00,24.85,24.85,24.81,24.83,26400.0,14.049,14.049,14.0264,14.0377,26400.0
2005-07-27 09:50:00,24.82,24.87,24.82,24.85,29200.0,14.0321,14.0603,14.0321,14.049,29200.0
2005-07-27 09:55:00,24.85,24.88,24.83,24.88,18000.0,14.049,14.066,14.0377,14.066,18000.0
2005-07-27 10:00:00,24.88,24.9,24.8,24.82,40000.0,14.066,14.0773,14.0208,14.0321,40000.0
2005-07-27 10:05:00,24.82,24.85,24.82,24.85,12000.0,14.0321,14.049,14.0321,14.049,12000.0
2005-07-27 10:10:00,24.85,24.86,24.85,24.85,28800.0,14.049,14.0547,14.049,14.049,28800.0
2005-07-27 10:15:00,24.85,24.86,24.85,24.86,21600.0,14.049,14.0547,14.049,14.0547,21600.0
2005-07-27 10:20:00,24.86,24.86,24.85,24.86,35600.0,14.0547,14.0547,14.049,14.0547,35600.0
2005-07-27 10:25:00,24.86,24.86,24.82,24.83,28000.0,14.0547,14.0547,14.0321,14.0377,28000.0
2005-07-27 10:30:00,24.84,24.85,24.84,24.85,19600.0,14.0434,14.049,14.0434,14.049,19600.0
2005-07-27 10:35:00,24.85,24.89,24.85,24.88,42400.0,14.049,14.0716,14.049,14.066,42400.0
2005-07-27 10:40:00,24.88,24.88,24.86,24.88,12000.0,14.066,14.066,14.0547,14.066,12000.0
2005-07-27 10:45:00,24.88,24.89,24.86,24.86,12400.0,14.066,14.0716,14.0547,14.0547,12400.0
2005-07-27 10:50:00,24.86,24.86,24.84,24.84,14800.0,14.0547,14.0547,14.0434,14.0434,14800.0
2005-07-27 10:55:00,24.85,24.85,24.84,24.85,17200.0,14.049,14.049,14.0434,14.049,17200.0
2005-07-27 11:00:00,24.85,24.85,24.83,24.84,11600.0,14.049,14.049,14.0377,14.0434,11600.0
2005-07-27 11:05:00,24.84,24.84,24.83,24.84,20000.0,14.0434,14.0434,14.0377,14.0434,20000.0
2005-07-27 11:10:00,24.84,24.84,24.81,24.81,10400.0,14.0434,14.0434,14.0264,14.0264,10400.0
2005-07-27 11:15:00,24.82,24.82,24.8,24.81,11600.0,14.0321,14.0321,14.0208,14.0264,11600.0
2005-07-27 11:20:00,24.82,24.83,24.81,24.81,6000.0,14.0321,14.0377,14.0264,14.0264,6000.0
2005-07-27 11:25:00,24.81,24.82,24.81,24.81,18800.0,14.0264,14.0321,14.0264,14.0264,18800.0
2005-07-27 11:30:00,24.81,24.81,24.8,24.8,16000.0,14.0264,14.0264,14.0208,14.0208,16000.0
2005-07-27 11:35:00,24.8,24.82,24.8,24.82,17200.0,14.0208,14.0321,14.0208,14.0321,17200.0
2005-07-27 11:40:00,24.82,24.82,24.8,24.8,8400.0,14.0321,14.0321,14.0208,14.0208,8400.0
2005-07-27 11:45:00,24.8,24.81,24.8,24.81,24000.0,14.0208,14.0264,14.0208,14.0264,24000.0
2005-07-27 11:50:00,24.81,24.81,24.79,24.81,19200.0,14.0264,14.0264,14.0151,14.0264,19200.0
2005-07-27 11:55:00,24.81,24.82,24.8,24.82,6000.0,14.0264,14.0321,14.0208,14.0321,6000.0
2005-07-27 12:00:00,24.82,24.86,24.82,24.86,30000.0,14.0321,14.0547,14.0321,14.0547,30000.0
2005-07-27 12:05:00,24.86,24.86,24.85,24.85,16400.0,14.0547,14.0547,14.049,14.049,16400.0
2005-07-27 12:10:00,24.85,24.85,24.83,24.83,18400.0,14.049,14.049,14.0377,14.0377,18400.0
2005-07-27 12:15:00,24.83,24.85,24.83,24.84,8000.0,14.0377,14.049,14.0377,14.0434,8000.0
2005-07-27 12:20:00,24.84,24.84,24.84,24.84,9200.0,14.0434,14.0434,14.0434,14.0434,9200.0
2005-07-27 12:25:00,24.84,24.85,24.84,24.85,8000.0,14.0434,14.049,14.0434,14.049,8000.0
2005-07-27 12:30:00,24.84,24.84,24.83,24.83,10000.0,14.0434,14.0434,14.0377,14.0377,10000.0
2005-07-27 12:35:00,24.83,24.84,24.81,24.82,19600.0,14.0377,14.0434,14.0264,14.0321,19600.0
2005-07-27 12:40:00,24.82,24.82,24.82,24.82,400.0,14.0321,14.0321,14.0321,14.0321,400.0
2005-07-27 12:45:00,24.82,24.82,24.81,24.82,14400.0,14.0321,14.0321,14.0264,14.0321,14400.0
2005-07-27 12:50:00,24.82,24.84,24.82,24.84,6000.0,14.0321,14.0434,14.0321,14.0434,6000.0
2005-07-27 12:55:00,24.84,24.84,24.83,24.83,10000.0,14.0434,14.0434,14.0377,14.0377,10000.0
2005-07-27 13:00:00,24.82,24.83,24.82,24.82,13200.0,14.0321,14.0377,14.0321,14.0321,13200.0
2005-07-27 13:05:00,24.83,24.83,24.82,24.83,20800.0,14.0377,14.0377,14.0321,14.0377,20800.0
2005-07-27 13:10:00,24.83,24.83,24.82,24.83,6400.0,14.0377,14.0377,14.0321,14.0377,6400.0
2005-07-27 13:15:00,24.83,24.84,24.83,24.83,11600.0,14.0377,14.0434,14.0377,14.0377,11600.0
2005-07-27 13:20:00,24.83,24.85,24.83,24.84,12400.0,14.0377,14.049,14.0377,14.0434,12400.0
2005-07-27 13:25:00,24.83,24.85,24.83,24.84,8400.0,14.0377,14.049,14.0377,14.0434,8400.0
2005-07-27 13:30:00,24.84,24.85,24.84,24.85,10800.0,14.0434,14.049,14.0434,14.049,10800.0
2005-07-27 13:35:00,24.85,24.86,24.85,24.85,25600.0,14.049,14.0547,14.049,14.049,25600.0
2005-07-27 13:40:00,24.86,24.86,24.85,24.86,10800.0,14.0547,14.0547,14.049,14.0547,10800.0
2005-07-27 13:45:00,24.86,24.86,24.85,24.85,26400.0,14.0547,14.0547,14.049,14.049,26400.0
2005-07-27 13:50:00,24.85,24.86,24.85,24.86,14400.0,14.049,14.0547,14.049,14.0547,14400.0
2005-07-27 13:55:00,24.86,24.87,24.86,24.86,44000.0,14.0547,14.0603,14.0547,14.0547,44000.0
2005-07-27 14:00:00,24.86,24.89,24.86,24.88,39200.0,14.0547,14.0716,14.0547,14.066,39200.0
2005-07-27 14:05:00,24.88,24.88,24.85,24.86,16800.0,14.066,14.066,14.049,14.0547,16800.0
2005-07-27 14:10:00,24.86,24.89,24.86,24.88,34000.0,14.0547,14.0716,14.0547,14.066,34000.0
2005-07-27 14:15:00,24.88,24.88,24.86,24.87,12000.0,14.066,14.066,14.0547,14.0603,12000.0
2005-07-27 14:20:00,24.87,24.9,24.87,24.87,52400.0,14.0603,14.0773,14.0603,14.0603,52400.0
2005-07-27 14:25:00,24.87,24.87,24.85,24.87,14000.0,14.0603,14.0603,14.049,14.0603,14000.0
2005-07-27 14:30:00,24.89,24.91,24.89,24.91,54400.0,14.0716,14.083,14.0716,14.083,54400.0
2005-07-27 14:35:00,24.93,24.93,24.91,24.92,23600.0,14.0943,14.0943,14.083,14.0886,23600.0
2005-07-27 14:40:00,24.92,24.92,24.91,24.91,35200.0,14.0886,14.0886,14.083,14.083,35200.0
2005-07-27 14:45:00,24.91,24.92,24.91,24.91,26400.0,14.083,14.0886,14.083,14.083,26400.0
2005-07-27 14:50:00,24.92,24.93,24.92,24.93,25200.0,14.0886,14.0943,14.0886,14.0943,25200.0
2005-07-27 14:55:00,24.93,24.94,24.93,24.93,17600.0,14.0943,14.0999,14.0943,14.0943,17600.0
2005-07-27 15:00:00,24.93,24.93,24.93,24.93,20800.0,14.0943,14.0943,14.0943,14.0943,20800.0
2005-07-27 15:05:00,24.93,24.93,24.92,24.92,12800.0,14.0943,14.0943,14.0886,14.0886,12800.0
2005-07-27 15:10:00,24.92,24.92,24.91,24.92,13200.0,14.0886,14.0886,14.083,14.0886,13200.0
2005-07-27 15:15:00,24.92,24.94,24.92,24.94,40800.0,14.0886,14.0999,14.0886,14.0999,40800.0
2005-07-27 15:20:00,24.94,24.94,24.93,24.93,25200.0,14.0999,14.0999,14.0943,14.0943,25200.0
2005-07-27 15:25:00,24.93,24.95,24.93,24.93,35600.0,14.0943,14.1056,14.0943,14.0943,35600.0
2005-07-27 15:30:00,24.93,24.93,24.93,24.93,16800.0,14.0943,14.0943,14.0943,14.0943,16800.0
2005-07-27 15:35:00,24.93,24.94,24.93,24.94,33200.0,14.0943,14.0999,14.0943,14.0999,33200.0
2005-07-27 15:40:00,24.93,24.94,24.93,24.94,52400.0,14.0943,14.0999,14.0943,14.0999,52400.0
2005-07-27 15:45:00,24.94,24.94,24.93,24.93,39600.0,14.0999,14.0999,14.0943,14.0943,39600.0
2005-07-27 15:50:00,24.93,24.94,24.93,24.93,22400.0,14.0943,14.0999,14.0943,14.0943,22400.0
2005-07-27 15:55:00,24.94,24.94,24.92,24.94,47200.0,14.0999,14.0999,14.0886,14.0999,47200.0
2005-07-28 09:30:00,24.97,24.99,24.96,24.99,28000.0,14.1169,14.1282,14.1112,14.1282,28000.0
2005-07-28 09:35:00,24.99,24.99,24.93,24.98,16800.0,14.1282,14.1282,14.0943,14.1225,16800.0
2005-07-28 09:40:00,24.97,25.0,24.97,24.99,38800.0,14.1169,14.1338,14.1169,14.1282,38800.0
2005-07-28 09:45:00,24.99,25.0,24.94,25.0,51600.0,14.1282,14.1338,14.0999,14.1338,51600.0
2005-07-28 09:50:00,25.0,25.06,25.0,25.05,68400.0,14.1338,14.1678,14.1338,14.1621,68400.0
2005-07-28 09:55:00,25.06,25.09,25.06,25.08,28800.0,14.1678,14.1847,14.1678,14.1791,28800.0
2005-07-28 10:00:00,25.07,25.13,25.07,25.13,27200.0,14.1734,14.2073,14.1734,14.2073,27200.0
2005-07-28 10:05:00,25.11,25.11,25.03,25.05,29600.0,14.196,14.196,14.1508,14.1621,29600.0
2005-07-28 10:10:00,25.05,25.08,25.05,25.07,13200.0,14.1621,14.1791,14.1621,14.1734,13200.0
2005-07-28 10:15:00,25.07,25.07,25.0,25.0,40800.0,14.1734,14.1734,14.1338,14.1338,40800.0
2005-07-28 10:20:00,25.0,25.0,24.93,24.94,34800.0,14.1338,14.1338,14.0943,14.0999,34800.0
2005-07-28 10:25:00,24.94,24.95,24.92,24.92,28800.0,14.0999,14.1056,14.0886,14.0886,28800.0
2005-07-28 10:30:00,24.92,24.94,24.91,24.93,54000.0,14.0886,14.0999,14.083,14.0943,54000.0
2005-07-28 10:35:00,24.92,24.94,24.92,24.94,60000.0,14.0886,14.0999,14.0886,14.0999,60000.0
2005-07-28 10:40:00,24.95,24.98,24.94,24.96,79200.0,14.1056,14.1225,14.0999,14.1112,79200.0
2005-07-28 10:45:00,24.96,24.97,24.93,24.95,44000.0,14.1112,14.1169,14.0943,14.1056,44000.0
2005-07-28 10:50:00,24.95,24.96,24.93,24.94,24000.0,14.1056,14.1112,14.0943,14.0999,24000.0
2005-07-28 10:55:00,24.93,24.94,24.91,24.94,40400.0,14.0943,14.0999,14.083,14.0999,40400.0
2005-07-28 11:00:00,24.93,24.95,24.93,24.94,18800.0,14.0943,14.1056,14.0943,14.0999,18800.0
2005-07-28 11:05:00,24.94,24.94,24.92,24.93,14000.0,14.0999,14.0999,14.0886,14.0943,14000.0
2005-07-28 11:10:00,24.93,24.93,24.92,24.93,28400.0,14.0943,14.0943,14.0886,14.0943,28400.0
2005-07-28 11:15:00,24.94,24.95,24.94,24.95,196000.0,14.0999,14.1056,14.0999,14.1056,196000.0
2005-07-28 11:20:00,24.94,24.96,24.94,24.95,54000.0,14.0999,14.1112,14.0999,14.1056,54000.0
2005-07-28 11:25:00,24.94,24.96,24.94,24.96,48800.0,14.0999,14.1112,14.0999,14.1112,48800.0
2005-07-28 11:30:00,24.97,24.97,24.95,24.96,37200.0,14.1169,14.1169,14.1056,14.1112,37200.0
2005-07-28 11:35:00,24.95,24.96,24.93,24.94,26800.0,14.1056,14.1112,14.0943,14.0999,26800.0
2005-07-28 11:40:00,24.95,25.0,24.95,25.0,44800.0,14.1056,14.1338,14.1056,14.1338,44800.0
2005-07-28 11:45:00,24.99,25.0,24.98,25.0,8400.0,14.1282,14.1338,14.1225,14.1338,8400.0
2005-07-28 11:50:00,25.0,25.0,25.0,25.0,7200.0,14.1338,14.1338,14.1338,14.1338,7200.0
2005-07-28 11:55:00,25.0,25.0,25.0,25.0,13600.0,14.1338,14.1338,14.1338,14.1338,13600.0
2005-07-28 12:00:00,25.0,25.0,25.0,25.0,14000.0,14.1338,14.1338,14.1338,14.1338,14000.0
2005-07-28 12:05:00,25.0,25.0,24.95,24.95,21600.0,14.1338,14.1338,14.1056,14.1056,21600.0
2005-07-28 12:10:00,24.95,24.97,24.95,24.95,49200.0,14.1056,14.1169,14.1056,14.1056,49200.0
2005-07-28 12:15:00,24.95,24.95,24.93,24.94,21600.0,14.1056,14.1056,14.0943,14.0999,21600.0
2005-07-28 12:20:00,24.95,24.96,24.94,24.94,14800.0,14.1056,14.1112,14.0999,14.0999,14800.0
2005-07-28 12:25:00,24.94,24.97,24.94,24.95,19600.0,14.0999,14.1169,14.0999,14.1056,19600.0
2005-07-28 12:30:00,24.96,24.96,24.95,24.96,14400.0,14.1112,14.1112,14.1056,14.1112,14400.0
2005-07-28 12:35:00,24.96,24.97,24.96,24.96,8000.0,14.1112,14.1169,14.1112,14.1112,8000.0
2005-07-28 12:40:00,24.96,24.98,24.96,24.96,24800.0,14.1112,14.1225,14.1112,14.1112,24800.0
2005-07-28 12:45:00,24.96,24.96,24.95,24.95,1200.0,14.1112,14.1112,14.1056,14.1056,1200.0
2005-07-28 12:50:00,24.95,24.97,24.95,24.96,12800.0,14.1056,14.1169,14.1056,14.1112,12800.0
2005-07-28 12:55:00,24.95,24.97,24.95,24.97,23600.0,14.1056,14.1169,14.1056,14.1169,23600.0
2005-07-28 13:00:00,24.96,24.97,24.96,24.96,6800.0,14.1112,14.1169,14.1112,14.1112,6800.0
2005-07-28 13:05:00,24.97,24.98,24.97,24.98,12000.0,14.1169,14.1225,14.1169,14.1225,12000.0
2005-07-28 13:10:00,24.98,24.98,24.98,24.98,4000.0,14.1225,14.1225,14.1225,14.1225,4000.0
2005-07-28 13:15:00,24.98,24.98,24.97,24.97,10000.0,14.1225,14.1225,14.1169,14.1169,10000.0
2005-07-28 13:20:00,24.98,24.98,24.96,24.96,25200.0,14.1225,14.1225,14.1112,14.1112,25200.0
2005-07-28 13:25:00,24.97,24.99,24.97,24.97,42400.0,14.1169,14.1282,14.1169,14.1169,42400.0
2005-07-28 13:30:00,24.97,24.99,24.97,24.99,37200.0,14.1169,14.1282,14.1169,14.1282,37200.0
2005-07-28 13:35:00,24.99,25.01,24.99,25.01,10000.0,14.1282,14.1395,14.1282,14.1395,10000.0
2005-07-28 13:40:00,25.01,25.01,25.0,25.01,10800.0,14.1395,14.1395,14.1338,14.1395,10800.0
2005-07-28 13:45:00,25.01,25.01,25.0,25.01,12400.0,14.1395,14.1395,14.1338,14.1395,12400.0
2005-07-28 13:50:00,25.01,25.01,25.0,25.0,12000.0,14.1395,14.1395,14.1338,14.1338,12000.0
2005-07-28 13:55:00,24.99,24.99,24.98,24.98,24000.0,14.1282,14.1282,14.1225,14.1225,24000.0
2005-07-28 14:00:00,24.98,24.98,24.97,24.98,18400.0,14.1225,14.1225,14.1169,14.1225,18400.0
2005-07-28 14:05:00,24.98,24.99,24.98,24.99,22000.0,14.1225,14.1282,14.1225,14.1282,22000.0
2005-07-28 14:10:00,24.99,25.0,24.99,25.0,12000.0,14.1282,14.1338,14.1282,14.1338,12000.0
2005-07-28 14:15:00,25.01,25.01,24.99,24.99,22000.0,14.1395,14.1395,14.1282,14.1282,22000.0
2005-07-28 14:20:00,24.99,24.99,24.98,24.98,18800.0,14.1282,14.1282,14.1225,14.1225,18800.0
2005-07-28 14:25:00,24.99,24.99,24.97,24.97,17600.0,14.1282,14.1282,14.1169,14.1169,17600.0
2005-07-28 14:30:00,24.97,24.98,24.97,24.97,29200.0,14.1169,14.1225,14.1169,14.1169,29200.0
2005-07-28 14:35:00,24.97,24.97,24.95,24.96,22000.0,14.1169,14.1169,14.1056,14.1112,22000.0
2005-07-28 14:40:00,24.95,24.97,24.95,24.96,18400.0,14.1056,14.1169,14.1056,14.1112,18400.0
2005-07-28 14:45:00,24.96,24.97,24.96,24.97,32800.0,14.1112,14.1169,14.1112,14.1169,32800.0
2005-07-28 14:50:00,24.97,25.01,24.97,25.0,40800.0,14.1169,14.1395,14.1169,14.1338,40800.0
2005-07-28 14:55:00,25.0,25.0,24.99,24.99,12800.0,14.1338,14.1338,14.1282,14.1282,12800.0
2005-07-28 15:00:00,25.0,25.0,24.99,24.99,35200.0,14.1338,14.1338,14.1282,14.1282,35200.0
2005-07-28 15:05:00,24.99,24.99,24.98,24.98,29200.0,14.1282,14.1282,14.1225,14.1225,29200.0
2005-07-28 15:10:00,24.98,24.99,24.98,24.98,44800.0,14.1225,14.1282,14.1225,14.1225,44800.0
2005-07-28 15:15:00,24.98,24.98,24.96,24.96,36800.0,14.1225,14.1225,14.1112,14.1112,36800.0
2005-07-28 15:20:00,24.97,24.97,24.96,24.96,25600.0,14.1169,14.1169,14.1112,14.1112,25600.0
2005-07-28 15:25:00,24.97,24.97,24.95,24.96,51200.0,14.1169,14.1169,14.1056,14.1112,51200.0
2005-07-28 15:30:00,24.96,24.96,24.96,24.96,97200.0,14.1112,14.1112,14.1112,14.1112,97200.0
2005-07-28 15:35:00,24.96,24.96,24.95,24.95,40000.0,14.1112,14.1112,14.1056,14.1056,40000.0
2005-07-28 15:40:00,24.95,24.96,24.95,24.96,42800.0,14.1056,14.1112,14.1056,14.1112,42800.0
2005-07-28 15:45:00,24.95,24.95,24.95,24.95,20000.0,14.1056,14.1056,14.1056,14.1056,20000.0
2005-07-28 15:50:00,24.96,24.97,24.96,24.97,56800.0,14.1112,14.1169,14.1112,14.1169,56800.0
2005-07-28 15:55:00,24.97,24.99,24.96,24.99,32000.0,14.1169,14.1282,14.1112,14.1282,32000.0
2005-07-29 09:30:00,24.94,24.96,24.93,24.96,18000.0,14.0999,14.1112,14.0943,14.1112,18000.0
2005-07-29 09:35:00,24.97,24.99,24.97,24.99,16400.0,14.1169,14.1282,14.1169,14.1282,16400.0
2005-07-29 09:40:00,24.99,25.03,24.99,25.03,7200.0,14.1282,14.1508,14.1282,14.1508,7200.0
2005-07-29 09:45:00,25.04,25.06,25.02,25.02,18000.0,14.1565,14.1678,14.1451,14.1451,18000.0
2005-07-29 09:50:00,25.02,25.08,25.02,25.07,10800.0,14.1451,14.1791,14.1451,14.1734,10800.0
2005-07-29 09:55:00,25.07,25.08,25.0,25.03,18000.0,14.1734,14.1791,14.1338,14.1508,18000.0
2005-07-29 10:00:00,25.03,25.03,25.0,25.02,24800.0,14.1508,14.1508,14.1338,14.1451,24800.0
2005-07-29 10:05:00,25.02,25.02,25.01,25.02,9600.0,14.1451,14.1451,14.1395,14.1451,9600.0
2005-07-29 10:10:00,25.02,25.02,25.02,25.02,12000.0,14.1451,14.1451,14.1451,14.1451,12000.0
2005-07-29 10:15:00,25.01,25.02,25.0,25.01,65600.0,14.1395,14.1451,14.1338,14.1395,65600.0
2005-07-29 10:20:00,25.01,25.05,25.0,25.04,42400.0,14.1395,14.1621,14.1338,14.1565,42400.0
2005-07-29 10:25:00,25.05,25.05,25.02,25.02,98000.0,14.1621,14.1621,14.1451,14.1451,98000.0
2005-07-29 10:30:00,25.0,25.02,25.0,25.02,82000.0,14.1338,14.1451,14.1338,14.1451,82000.0
2005-07-29 10:35:00,25.02,25.04,25.0,25.0,30000.0,14.1451,14.1565,14.1338,14.1338,30000.0
2005-07-29 10:40:00,24.99,24.99,24.97,24.98,37600.0,14.1282,14.1282,14.1169,14.1225,37600.0
2005-07-29 10:45:00,24.97,24.97,24.96,24.97,6000.0,14.1169,14.1169,14.1112,14.1169,6000.0
2005-07-29 10:50:00,24.96,24.96,24.94,24.94,45200.0,14.1112,14.1112,14.0999,14.0999,45200.0
2005-07-29 10:55:00,24.95,24.95,24.93,24.93,91600.0,14.1056,14.1056,14.0943,14.0943,91600.0
2005-07-29 11:00:00,24.94,24.94,24.93,24.93,62400.0,14.0999,14.0999,14.0943,14.0943,62400.0
2005-07-29 11:05:00,24.93,24.95,24.93,24.95,28800.0,14.0943,14.1056,14.0943,14.1056,28800.0
2005-07-29 11:10:00,24.94,24.95,24.94,24.95,13600.0,14.0999,14.1056,14.0999,14.1056,13600.0
2005-07-29 11:15:00,24.95,24.96,24.95,24.96,41600.0,14.1056,14.1112,14.1056,14.1112,41600.0
2005-07-29 11:20:00,24.96,24.96,24.96,24.96,8000.0,14.1112,14.1112,14.1112,14.1112,8000.0
2005-07-29 11:25:00,24.96,24.96,24.95,24.95,22400.0,14.1112,14.1112,14.1056,14.1056,22400.0
2005-07-29 11:30:00,24.95,24.95,24.94,24.94,31200.0,14.1056,14.1056,14.0999,14.0999,31200.0
2005-07-29 11:35:00,24.94,24.94,24.93,24.93,20400.0,14.0999,14.0999,14.0943,14.0943,20400.0
2005-07-29 11:40:00,24.93,24.95,24.93,24.95,22400.0,14.0943,14.1056,14.0943,14.1056,22400.0
2005-07-29 11:45:00,24.95,24.95,24.92,24.92,56000.0,14.1056,14.1056,14.0886,14.0886,56000.0
2005-07-29 11:50:00,24.92,24.93,24.92,24.93,7200.0,14.0886,14.0943,14.0886,14.0943,7200.0
2005-07-29 11:55:00,24.93,24.93,24.92,24.93,11200.0,14.0943,14.0943,14.0886,14.0943,11200.0
2005-07-29 12:00:00,24.93,24.93,24.92,24.92,15200.0,14.0943,14.0943,14.0886,14.0886,15200.0
2005-07-29 12:05:00,24.92,24.92,24.91,24.92,14800.0,14.0886,14.0886,14.083,14.0886,14800.0
2005-07-29 12:10:00,24.92,24.93,24.91,24.93,14000.0,14.0886,14.0943,14.083,14.0943,14000.0
2005-07-29 12:15:00,24.95,24.97,24.95,24.97,26000.0,14.1056,14.1169,14.1056,14.1169,26000.0
2005-07-29 12:20:00,24.97,24.98,24.97,24.97,8000.0,14.1169,14.1225,14.1169,14.1169,8000.0
2005-07-29 12:25:00,24.97,24.98,24.97,24.97,15200.0,14.1169,14.1225,14.1169,14.1169,15200.0
2005-07-29 12:30:00,24.96,24.98,24.96,24.98,20000.0,14.1112,14.1225,14.1112,14.1225,20000.0
2005-07-29 12:35:00,24.98,24.99,24.98,24.99,18800.0,14.1225,14.1282,14.1225,14.1282,18800.0
2005-07-29 12:40:00,25.0,25.0,24.99,25.0,12000.0,14.1338,14.1338,14.1282,14.1338,12000.0
2005-07-29 12:45:00,25.0,25.0,24.98,24.98,9600.0,14.1338,14.1338,14.1225,14.1225,9600.0
2005-07-29 12:50:00,24.98,25.0,24.98,25.0,25600.0,14.1225,14.1338,14.1225,14.1338,25600.0
2005-07-29 12:55:00,24.99,25.0,24.98,24.99,45600.0,14.1282,14.1338,14.1225,14.1282,45600.0
2005-07-29 13:00:00,25.0,25.0,24.99,24.99,11600.0,14.1338,14.1338,14.1282,14.1282,11600.0
2005-07-29 13:05:00,24.99,25.0,24.99,25.0,15600.0,14.1282,14.1338,14.1282,14.1338,15600.0
2005-07-29 13:10:00,25.0,25.0,24.99,25.0,14000.0,14.1338,14.1338,14.1282,14.1338,14000.0
2005-07-29 13:15:00,25.0,25.0,24.98,24.98,3600.0,14.1338,14.1338,14.1225,14.1225,3600.0
2005-07-29 13:20:00,24.98,24.99,24.98,24.98,10800.0,14.1225,14.1282,14.1225,14.1225,10800.0
2005-07-29 13:25:00,24.99,24.99,24.98,24.98,28000.0,14.1282,14.1282,14.1225,14.1225,28000.0
2005-07-29 13:30:00,24.98,24.98,24.96,24.96,48000.0,14.1225,14.1225,14.1112,14.1112,48000.0
2005-07-29 13:35:00,24.96,24.98,24.95,24.96,26400.0,14.1112,14.1225,14.1056,14.1112,26400.0
2005-07-29 13:40:00,24.96,24.99,24.96,24.99,13200.0,14.1112,14.1282,14.1112,14.1282,13200.0
2005-07-29 13:45:00,24.98,24.98,24.97,24.97,8400.0,14.1225,14.1225,14.1169,14.1169,8400.0
2005-07-29 13:50:00,24.97,24.97,24.97,24.97,12000.0,14.1169,14.1169,14.1169,14.1169,12000.0
2005-07-29 13:55:00,24.98,24.98,24.97,24.98,17600.0,14.1225,14.1225,14.1169,14.1225,17600.0
2005-07-29 14:00:00,24.98,24.98,24.97,24.97,7600.0,14.1225,14.1225,14.1169,14.1169,7600.0
2005-07-29 14:05:00,24.97,25.0,24.95,25.0,30800.0,14.1169,14.1338,14.1056,14.1338,30800.0
2005-07-29 14:10:00,24.99,24.99,24.98,24.98,11600.0,14.1282,14.1282,14.1225,14.1225,11600.0
2005-07-29 14:15:00,24.98,24.99,24.98,24.99,20800.0,14.1225,14.1282,14.1225,14.1282,20800.0
2005-07-29 14:20:00,24.99,25.02,24.99,25.0,17200.0,14.1282,14.1451,14.1282,14.1338,17200.0
2005-07-29 14:25:00,25.0,25.0,24.99,24.99,6000.0,14.1338,14.1338,14.1282,14.1282,6000.0
2005-07-29 14:30:00,24.99,25.0,24.99,25.0,38800.0,14.1282,14.1338,14.1282,14.1338,38800.0
2005-07-29 14:35:00,25.0,25.0,24.99,24.99,1200.0,14.1338,14.1338,14.1282,14.1282,1200.0
2005-07-29 14:40:00,24.99,25.0,24.99,24.99,12000.0,14.1282,14.1338,14.1282,14.1282,12000.0
2005-07-29 14:45:00,24.99,25.0,24.99,25.0,24800.0,14.1282,14.1338,14.1282,14.1338,24800.0
2005-07-29 14:50:00,25.0,25.0,24.99,25.0,11200.0,14.1338,14.1338,14.1282,14.1338,11200.0
2005-07-29 14:55:00,25.0,25.0,25.0,25.0,8800.0,14.1338,14.1338,14.1338,14.1338,8800.0
2005-07-29 15:00:00,25.0,25.0,24.99,24.99,28000.0,14.1338,14.1338,14.1282,14.1282,28000.0
2005-07-29 15:05:00,24.99,25.0,24.99,24.99,48000.0,14.1282,14.1338,14.1282,14.1282,48000.0
2005-07-29 15:10:00,24.99,24.99,24.98,24.98,16800.0,14.1282,14.1282,14.1225,14.1225,16800.0
2005-07-29 15:15:00,24.98,24.98,24.93,24.94,56400.0,14.1225,14.1225,14.0943,14.0999,56400.0
2005-07-29 15:20:00,24.95,24.97,24.95,24.96,50400.0,14.1056,14.1169,14.1056,14.1112,50400.0
2005-07-29 15:25:00,24.96,24.96,24.93,24.93,43200.0,14.1112,14.1112,14.0943,14.0943,43200.0
2005-07-29 15:30:00,24.93,24.93,24.91,24.93,65200.0,14.0943,14.0943,14.083,14.0943,65200.0
2005-07-29 15:35:00,24.95,24.95,24.94,24.95,43200.0,14.1056,14.1056,14.0999,14.1056,43200.0
2005-07-29 15:40:00,24.95,24.95,24.94,24.95,47600.0,14.1056,14.1056,14.0999,14.1056,47600.0
2005-07-29 15:45:00,24.94,24.95,24.94,24.95,66000.0,14.0999,14.1056,14.0999,14.1056,66000.0
2005-07-29 15:50:00,24.95,24.97,24.95,24.95,58400.0,14.1056,14.1169,14.1056,14.1056,58400.0
2005-07-29 15:55:00,24.96,24.96,24.94,24.95,64400.0,14.1112,14.1112,14.0999,14.1056,64400.0
2005-08-01 09:30:00,24.93,24.93,24.82,24.84,90400.0,14.0943,14.0943,14.0321,14.0434,90400.0
2005-08-01 09:35:00,24.83,24.83,24.75,24.78,56000.0,14.0377,14.0377,13.9925,14.0095,56000.0
2005-08-01 09:40:00,24.78,24.81,24.75,24.79,31600.0,14.0095,14.0264,13.9925,14.0151,31600.0
2005-08-01 09:45:00,24.78,24.78,24.74,24.74,32800.0,14.0095,14.0095,13.9868,13.9868,32800.0
2005-08-01 09:50:00,24.75,24.79,24.74,24.79,33600.0,13.9925,14.0151,13.9868,14.0151,33600.0
2005-08-01 09:55:00,24.79,24.8,24.74,24.74,28000.0,14.0151,14.0208,13.9868,13.9868,28000.0
2005-08-01 10:00:00,24.76,24.76,24.74,24.74,24400.0,13.9982,13.9982,13.9868,13.9868,24400.0
2005-08-01 10:05:00,24.74,24.77,24.71,24.72,39600.0,13.9868,14.0038,13.9699,13.9755,39600.0
2005-08-01 10:10:00,24.71,24.73,24.68,24.69,20800.0,13.9699,13.9812,13.9529,13.9586,20800.0
2005-08-01 10:15:00,24.69,24.72,24.68,24.7,40000.0,13.9586,13.9755,13.9529,13.9642,40000.0
2005-08-01 10:20:00,24.7,24.73,24.7,24.7,25200.0,13.9642,13.9812,13.9642,13.9642,25200.0
2005-08-01 10:25:00,24.69,24.71,24.69,24.7,11600.0,13.9586,13.9699,13.9586,13.9642,11600.0
2005-08-01 10:30:00,24.7,24.73,24.7,24.71,22400.0,13.9642,13.9812,13.9642,13.9699,22400.0
2005-08-01 10:35:00,24.71,24.71,24.66,24.66,14800.0,13.9699,13.9699,13.9416,13.9416,14800.0
2005-08-01 10:40:00,24.66,24.67,24.65,24.65,16800.0,13.9416,13.9473,13.936,13.936,16800.0
2005-08-01 10:45:00,24.65,24.66,24.64,24.65,58400.0,13.936,13.9416,13.9303,13.936,58400.0
2005-08-01 10:50:00,24.65,24.65,24.6,24.61,69600.0,13.936,13.936,13.9077,13.9134,69600.0
2005-08-01 10:55:00,24.61,24.65,24.61,24.65,12800.0,13.9134,13.936,13.9134,13.936,12800.0
2005-08-01 11:00:00,24.65,24.65,24.59,24.6,67600.0,13.936,13.936,13.902,13.9077,67600.0
2005-08-01 11:05:00,24.6,24.62,24.6,24.61,20000.0,13.9077,13.919,13.9077,13.9134,20000.0
2005-08-01 11:10:00,24.61,24.61,24.58,24.58,27600.0,13.9134,13.9134,13.8964,13.8964,27600.0
2005-08-01 11:15:00,24.58,24.59,24.55,24.59,76800.0,13.8964,13.902,13.8794,13.902,76800.0
2005-08-01 11:20:00,24.58,24.59,24.55,24.57,29600.0,13.8964,13.902,13.8794,13.8907,29600.0
2005-08-01 11:25:00,24.58,24.59,24.55,24.56,22000.0,13.8964,13.902,13.8794,13.8851,22000.0
2005-08-01 11:30:00,24.56,24.57,24.55,24.55,34000.0,13.8851,13.8907,13.8794,13.8794,34000.0
2005-08-01 11:35:00,24.55,24.57,24.54,24.55,70400.0,13.8794,13.8907,13.8738,13.8794,70400.0
2005-08-01 11:40:00,24.55,24.56,24.52,24.53,150000.0,13.8794,13.8851,13.8625,13.8681,150000.0
2005-08-01 11:45:00,24.53,24.57,24.53,24.57,91200.0,13.8681,13.8907,13.8681,13.8907,91200.0
2005-08-01 11:50:00,24.56,24.57,24.55,24.56,32400.0,13.8851,13.8907,13.8794,13.8851,32400.0
2005-08-01 11:55:00,24.55,24.56,24.55,24.56,12400.0,13.8794,13.8851,13.8794,13.8851,12400.0
2005-08-01 12:00:00,24.56,24.57,24.55,24.57,35600.0,13.8851,13.8907,13.8794,13.8907,35600.0
2005-08-01 12:05:00,24.57,24.59,24.57,24.59,31600.0,13.8907,13.902,13.8907,13.902,31600.0
2005-08-01 12:10:00,24.59,24.63,24.59,24.63,39200.0,13.902,13.9247,13.902,13.9247,39200.0
2005-08-01 12:15:00,24.64,24.66,24.64,24.66,49600.0,13.9303,13.9416,13.9303,13.9416,49600.0
2005-08-01 12:20:00,24.66,24.66,24.61,24.61,11200.0,13.9416,13.9416,13.9134,13.9134,11200.0
2005-08-01 12:25:00,24.6,24.65,24.6,24.65,16400.0,13.9077,13.936,13.9077,13.936,16400.0
2005-08-01 12:30:00,24.65,24.65,24.61,24.63,17200.0,13.936,13.936,13.9134,13.9247,17200.0
2005-08-01 12:35:00,24.63,24.63,24.61,24.61,17200.0,13.9247,13.9247,13.9134,13.9134,17200.0
2005-08-01 12:40:00,24.61,24.63,24.61,24.61,18400.0,13.9134,13.9247,13.9134,13.9134,18400.0
2005-08-01 12:45:00,24.6,24.61,24.59,24.59,20800.0,13.9077,13.9134,13.902,13.902,20800.0
2005-08-01 12:50:00,24.6,24.61,24.59,24.6,25200.0,13.9077,13.9134,13.902,13.9077,25200.0
2005-08-01 12:55:00,24.6,24.62,24.59,24.59,49200.0,13.9077,13.919,13.902,13.902,49200.0
2005-08-01 13:00:00,24.59,24.62,24.59,24.59,27600.0,13.902,13.919,13.902,13.902,27600.0
2005-08-01 13:05:00,24.59,24.59,24.53,24.54,50000.0,13.902,13.902,13.8681,13.8738,50000.0
2005-08-01 13:10:00,24.54,24.56,24.54,24.56,13600.0,13.8738,13.8851,13.8738,13.8851,13600.0
2005-08-01 13:15:00,24.56,24.56,24.52,24.55,40400.0,13.8851,13.8851,13.8625,13.8794,40400.0
2005-08-01 13:20:00,24.54,24.54,24.52,24.53,29200.0,13.8738,13.8738,13.8625,13.8681,29200.0
2005-08-01 13:25:00,24.53,24.55,24.53,24.55,24800.0,13.8681,13.8794,13.8681,13.8794,24800.0
2005-08-01 13:30:00,24.55,24.58,24.55,24.57,16000.0,13.8794,13.8964,13.8794,13.8907,16000.0
2005-08-01 13:35:00,24.57,24.57,24.55,24.55,20400.0,13.8907,13.8907,13.8794,13.8794,20400.0
2005-08-01 13:40:00,24.55,24.55,24.53,24.53,8800.0,13.8794,13.8794,13.8681,13.8681,8800.0
2005-08-01 13:45:00,24.54,24.54,24.53,24.53,4800.0,13.8738,13.8738,13.8681,13.8681,4800.0
2005-08-01 13:50:00,24.53,24.53,24.53,24.53,5200.0,13.8681,13.8681,13.8681,13.8681,5200.0
2005-08-01 13:55:00,24.52,24.52,24.51,24.51,14400.0,13.8625,13.8625,13.8568,13.8568,14400.0
2005-08-01 14:00:00,24.51,24.56,24.51,24.56,26800.0,13.8568,13.8851,13.8568,13.8851,26800.0
2005-08-01 14:05:00,24.57,24.57,24.54,24.56,20000.0,13.8907,13.8907,13.8738,13.8851,20000.0
2005-08-01 14:10:00,24.56,24.59,24.56,24.57,26800.0,13.8851,13.902,13.8851,13.8907,26800.0
2005-08-01 14:15:00,24.57,24.59,24.56,24.57,34400.0,13.8907,13.902,13.8851,13.8907,34400.0
2005-08-01 14:20:00,24.57,24.6,24.56,24.57,26400.0,13.8907,13.9077,13.8851,13.8907,26400.0
2005-08-01 14:25:00,24.57,24.6,24.57,24.57,32400.0,13.8907,13.9077,13.8907,13.8907,32400.0
2005-08-01 14:30:00,24.58,24.6,24.57,24.57,42800.0,13.8964,13.9077,13.8907,13.8907,42800.0
2005-08-01 14:35:00,24.57,24.57,24.54,24.54,19600.0,13.8907,13.8907,13.8738,13.8738,19600.0
2005-08-01 14:40:00,24.53,24.54,24.5,24.53,37200.0,13.8681,13.8738,13.8512,13.8681,37200.0
2005-08-01 14:45:00,24.53,24.55,24.52,24.54,28400.0,13.8681,13.8794,13.8625,13.8738,28400.0
2005-08-01 14:50:00,24.52,24.55,24.51,24.52,35600.0,13.8625,13.8794,13.8568,13.8625,35600.0
2005-08-01 14:55:00,24.52,24.52,24.49,24.51,50800.0,13.8625,13.8625,13.8455,13.8568,50800.0
2005-08-01 15:00:00,24.51,24.52,24.51,24.52,30000.0,13.8568,13.8625,13.8568,13.8625,30000.0
2005-08-01 15:05:00,24.52,24.52,24.51,24.52,45200.0,13.8625,13.8625,13.8568,13.8625,45200.0
2005-08-01 15:10:00,24.52,24.53,24.51,24.51,50400.0,13.8625,13.8681,13.8568,13.8568,50400.0
2005-08-01 15:15:00,24.51,24.55,24.51,24.54,56800.0,13.8568,13.8794,13.8568,13.8738,56800.0
2005-08-01 15:20:00,24.54,24.54,24.53,24.53,16400.0,13.8738,13.8738,13.8681,13.8681,16400.0
2005-08-01 15:25:00,24.53,24.53,24.52,24.53,37600.0,13.8681,13.8681,13.8625,13.8681,37600.0
2005-08-01 15:30:00,24.53,24.56,24.53,24.56,33600.0,13.8681,13.8851,13.8681,13.8851,33600.0
2005-08-01 15:35:00,24.56,24.56,24.53,24.53,10400.0,13.8851,13.8851,13.8681,13.8681,10400.0
2005-08-01 15:40:00,24.53,24.53,24.52,24.53,54000.0,13.8681,13.8681,13.8625,13.8681,54000.0
2005-08-01 15:45:00,24.53,24.54,24.52,24.53,79600.0,13.8681,13.8738,13.8625,13.8681,79600.0
2005-08-01 15:50:00,24.53,24.55,24.52,24.55,60000.0,13.8681,13.8794,13.8625,13.8794,60000.0
2005-08-01 15:55:00,24.55,24.56,24.54,24.54,62400.0,13.8794,13.8851,13.8738,13.8738,62400.0
2005-08-02 09:30:00,24.55,24.55,24.53,24.53,32000.0,13.8794,13.8794,13.8681,13.8681,32000.0
2005-08-02 09:35:00,24.55,24.59,24.55,24.59,17600.0,13.8794,13.902,13.8794,13.902,17600.0
2005-08-02 09:40:00,24.6,24.62,24.55,24.57,62800.0,13.9077,13.919,13.8794,13.8907,62800.0
2005-08-02 09:45:00,24.57,24.61,24.57,24.57,16000.0,13.8907,13.9134,13.8907,13.8907,16000.0
2005-08-02 09:50:00,24.57,24.57,24.55,24.55,19600.0,13.8907,13.8907,13.8794,13.8794,19600.0
2005-08-02 09:55:00,24.55,24.55,24.53,24.54,47200.0,13.8794,13.8794,13.8681,13.8738,47200.0
2005-08-02 10:00:00,24.55,24.58,24.55,24.56,18800.0,13.8794,13.8964,13.8794,13.8851,18800.0
2005-08-02 10:05:00,24.56,24.59,24.55,24.55,34800.0,13.8851,13.902,13.8794,13.8794,34800.0
2005-08-02 10:10:00,24.55,24.63,24.55,24.61,61200.0,13.8794,13.9247,13.8794,13.9134,61200.0
2005-08-02 10:15:00,24.61,24.61,24.6,24.6,33200.0,13.9134,13.9134,13.9077,13.9077,33200.0
2005-08-02 10:20:00,24.6,24.6,24.58,24.58,65200.0,13.9077,13.9077,13.8964,13.8964,65200.0
2005-08-02 10:25:00,24.57,24.58,24.56,24.56,26800.0,13.8907,13.8964,13.8851,13.8851,26800.0
2005-08-02 10:30:00,24.56,24.57,24.55,24.55,32400.0,13.8851,13.8907,13.8794,13.8794,32400.0
2005-08-02 10:35:00,24.55,24.59,24.55,24.55,34400.0,13.8794,13.902,13.8794,13.8794,34400.0
2005-08-02 10:40:00,24.56,24.57,24.55,24.55,39600.0,13.8851,13.8907,13.8794,13.8794,39600.0
2005-08-02 10:45:00,24.55,24.55,24.53,24.55,52000.0,13.8794,13.8794,13.8681,13.8794,52000.0
2005-08-02 10:50:00,24.55,24.55,24.55,24.55,16000.0,13.8794,13.8794,13.8794,13.8794,16000.0
2005-08-02 10:55:00,24.55,24.55,24.54,24.54,23200.0,13.8794,13.8794,13.8738,13.8738,23200.0
2005-08-02 11:00:00,24.53,24.56,24.53,24.54,53600.0,13.8681,13.8851,13.8681,13.8738,53600.0
2005-08-02 11:05:00,24.53,24.54,24.53,24.53,34000.0,13.8681,13.8738,13.8681,13.8681,34000.0
2005-08-02 11:10:00,24.54,24.55,24.53,24.55,17600.0,13.8738,13.8794,13.8681,13.8794,17600.0
2005-08-02 11:15:00,24.55,24.57,24.55,24.57,25600.0,13.8794,13.8907,13.8794,13.8907,25600.0
2005-08-02 11:20:00,24.57,24.57,24.56,24.56,20400.0,13.8907,13.8907,13.8851,13.8851,20400.0
2005-08-02 11:25:00,24.55,24.56,24.54,24.56,14800.0,13.8794,13.8851,13.8738,13.8851,14800.0
2005-08-02 11:30:00,24.56,24.56,24.56,24.56,30800.0,13.8851,13.8851,13.8851,13.8851,30800.0
2005-08-02 11:35:00,24.56,24.58,24.56,24.57,27200.0,13.8851,13.8964,13.8851,13.8907,27200.0
2005-08-02 11:40:00,24.57,24.57,24.56,24.57,35600.0,13.8907,13.8907,13.8851,13.8907,35600.0
2005-08-02 11:45:00,24.57,24.57,24.54,24.56,48000.0,13.8907,13.8907,13.8738,13.8851,48000.0
2005-08-02 11:50:00,24.57,24.62,24.56,24.62,49200.0,13.8907,13.919,13.8851,13.919,49200.0
2005-08-02 11:55:00,24.62,24.65,24.62,24.64,14400.0,13.919,13.936,13.919,13.9303,14400.0
2005-08-02 12:00:00,24.63,24.66,24.62,24.66,7600.0,13.9247,13.9416,13.919,13.9416,7600.0
2005-08-02 12:05:00,24.66,24.66,24.63,24.63,15600.0,13.9416,13.9416,13.9247,13.9247,15600.0
2005-08-02 12:10:00,24.64,24.65,24.63,24.65,4400.0,13.9303,13.936,13.9247,13.936,4400.0
2005-08-02 12:15:00,24.65,24.68,24.64,24.68,16400.0,13.936,13.9529,13.9303,13.9529,16400.0
2005-08-02 12:20:00,24.68,24.71,24.68,24.71,19600.0,13.9529,13.9699,13.9529,13.9699,19600.0
2005-08-02 12:25:00,24.72,24.72,24.7,24.7,5200.0,13.9755,13.9755,13.9642,13.9642,5200.0
2005-08-02 12:30:00,24.71,24.71,24.69,24.69,12400.0,13.9699,13.9699,13.9586,13.9586,12400.0
2005-08-02 12:35:00,24.68,24.68,24.66,24.66,10000.0,13.9529,13.9529,13.9416,13.9416,10000.0
2005-08-02 12:40:00,24.66,24.66,24.64,24.66,28800.0,13.9416,13.9416,13.9303,13.9416,28800.0
2005-08-02 12:45:00,24.68,24.68,24.67,24.67,12800.0,13.9529,13.9529,13.9473,13.9473,12800.0
2005-08-02 12:50:00,24.67,24.67,24.64,24.67,27600.0,13.9473,13.9473,13.9303,13.9473,27600.0
2005-08-02 12:55:00,24.67,24.67,24.67,24.67,2800.0,13.9473,13.9473,13.9473,13.9473,2800.0
2005-08-02 13:00:00,24.67,24.69,24.64,24.65,28000.0,13.9473,13.9586,13.9303,13.936,28000.0
2005-08-02 13:05:00,24.65,24.66,24.65,24.66,19600.0,13.936,13.9416,13.936,13.9416,19600.0
2005-08-02 13:10:00,24.67,24.67,24.67,24.67,800.0,13.9473,13.9473,13.9473,13.9473,800.0
2005-08-02 13:15:00,24.68,24.7,24.66,24.7,23200.0,13.9529,13.9642,13.9416,13.9642,23200.0
2005-08-02 13:20:00,24.7,24.7,24.68,24.68,12000.0,13.9642,13.9642,13.9529,13.9529,12000.0
2005-08-02 13:25:00,24.69,24.7,24.69,24.7,3200.0,13.9586,13.9642,13.9586,13.9642,3200.0
2005-08-02 13:30:00,24.69,24.7,24.69,24.7,6800.0,13.9586,13.9642,13.9586,13.9642,6800.0
2005-08-02 13:35:00,24.7,24.71,24.7,24.7,7200.0,13.9642,13.9699,13.9642,13.9642,7200.0
2005-08-02 13:40:00,24.7,24.71,24.7,24.71,8400.0,13.9642,13.9699,13.9642,13.9699,8400.0
2005-08-02 13:45:00,24.7,24.7,24.69,24.7,12400.0,13.9642,13.9642,13.9586,13.9642,12400.0
2005-08-02 13:50:00,24.7,24.7,24.69,24.7,17600.0,13.9642,13.9642,13.9586,13.9642,17600.0
2005-08-02 13:55:00,24.69,24.7,24.69,24.7,20400.0,13.9586,13.9642,13.9586,13.9642,20400.0
2005-08-02 14:00:00,24.69,24.73,24.69,24.73,19600.0,13.9586,13.9812,13.9586,13.9812,19600.0
2005-08-02 14:05:00,24.73,24.74,24.73,24.74,18800.0,13.9812,13.9868,13.9812,13.9868,18800.0
2005-08-02 14:10:00,24.74,24.8,24.72,24.78,27600.0,13.9868,14.0208,13.9755,14.0095,27600.0
2005-08-02 14:15:00,24.78,24.78,24.77,24.77,6400.0,14.0095,14.0095,14.0038,14.0038,6400.0
2005-08-02 14:20:00,24.77,24.79,24.77,24.78,20400.0,14.0038,14.0151,14.0038,14.0095,20400.0
2005-08-02 14:25:00,24.77,24.78,24.77,24.78,16400.0,14.0038,14.0095,14.0038,14.0095,16400.0
2005-08-02 14:30:00,24.78,24.78,24.77,24.77,24400.0,14.0095,14.0095,14.0038,14.0038,24400.0
2005-08-02 14:35:00,24.77,24.79,24.77,24.77,16400.0,14.0038,14.0151,14.0038,14.0038,16400.0
2005-08-02 14:40:00,24.81,24.81,24.79,24.79,47200.0,14.0264,14.0264,14.0151,14.0151,47200.0
2005-08-02 14:45:00,24.79,24.83,24.79,24.83,29600.0,14.0151,14.0377,14.0151,14.0377,29600.0
2005-08-02 14:50:00,24.83,24.85,24.83,24.84,29600.0,14.0377,14.049,14.0377,14.0434,29600.0
2005-08-02 14:55:00,24.85,24.85,24.81,24.84,31200.0,14.049,14.049,14.0264,14.0434,31200.0
2005-08-02 15:00:00,24.84,24.84,24.79,24.81,30800.0,14.0434,14.0434,14.0151,14.0264,30800.0
2005-08-02 15:05:00,24.81,24.83,24.81,24.83,25600.0,14.0264,14.0377,14.0264,14.0377,25600.0
2005-08-02 15:10:00,24.83,24.83,24.82,24.83,48000.0,14.0377,14.0377,14.0321,14.0377,48000.0
2005-08-02 15:15:00,24.83,24.83,24.82,24.82,57200.0,14.0377,14.0377,14.0321,14.0321,57200.0
2005-08-02 15:20:00,24.82,24.82,24.8,24.8,44000.0,14.0321,14.0321,14.0208,14.0208,44000.0
2005-08-02 15:25:00,24.8,24.82,24.8,24.82,39600.0,14.0208,14.0321,14.0208,14.0321,39600.0
2005-08-02 15:30:00,24.82,24.82,24.79,24.79,65200.0,14.0321,14.0321,14.0151,14.0151,65200.0
2005-08-02 15:35:00,24.79,24.83,24.78,24.83,36400.0,14.0151,14.0377,14.0095,14.0377,36400.0
2005-08-02 15:40:00,24.83,24.85,24.83,24.85,44400.0,14.0377,14.049,14.0377,14.049,44400.0
2005-08-02 15:45:00,24.85,24.87,24.85,24.87,49600.0,14.049,14.0603,14.049,14.0603,49600.0
2005-08-02 15:50:00,24.87,24.89,24.85,24.86,48400.0,14.0603,14.0716,14.049,14.0547,48400.0
2005-08-02 15:55:00,24.86,24.87,24.84,24.84,59200.0,14.0547,14.0603,14.0434,14.0434,59200.0
2005-08-03 09:30:00,24.82,24.91,24.82,24.9,77200.0,14.0321,14.083,14.0321,14.0773,77200.0
2005-08-03 09:35:00,24.89,24.89,24.84,24.87,8000.0,14.0716,14.0716,14.0434,14.0603,8000.0
2005-08-03 09:40:00,24.87,24.95,24.87,24.95,8400.0,14.0603,14.1056,14.0603,14.1056,8400.0
2005-08-03 09:45:00,24.96,24.96,24.84,24.91,26400.0,14.1112,14.1112,14.0434,14.083,26400.0
2005-08-03 09:50:00,24.91,24.98,24.91,24.98,10400.0,14.083,14.1225,14.083,14.1225,10400.0
2005-08-03 09:55:00,24.97,24.97,24.84,24.84,28000.0,14.1169,14.1169,14.0434,14.0434,28000.0
2005-08-03 10:00:00,24.83,24.96,24.83,24.91,40000.0,14.0377,14.1112,14.0377,14.083,40000.0
2005-08-03 10:05:00,24.9,24.9,24.88,24.89,16400.0,14.0773,14.0773,14.066,14.0716,16400.0
2005-08-03 10:10:00,24.9,24.91,24.89,24.89,16400.0,14.0773,14.083,14.0716,14.0716,16400.0
2005-08-03 10:15:00,24.9,24.92,24.89,24.91,16000.0,14.0773,14.0886,14.0716,14.083,16000.0
2005-08-03 10:20:00,24.9,24.93,24.9,24.93,10800.0,14.0773,14.0943,14.0773,14.0943,10800.0
2005-08-03 10:25:00,24.94,24.94,24.92,24.92,10000.0,14.0999,14.0999,14.0886,14.0886,10000.0
2005-08-03 10:30:00,24.93,24.96,24.92,24.95,39600.0,14.0943,14.1112,14.0886,14.1056,39600.0
2005-08-03 10:35:00,24.95,24.95,24.93,24.93,7200.0,14.1056,14.1056,14.0943,14.0943,7200.0
2005-08-03 10:40:00,24.93,24.94,24.93,24.94,19200.0,14.0943,14.0999,14.0943,14.0999,19200.0
2005-08-03 10:45:00,24.95,24.95,24.92,24.93,19200.0,14.1056,14.1056,14.0886,14.0943,19200.0
2005-08-03 10:50:00,24.94,24.99,24.94,24.98,21600.0,14.0999,14.1282,14.0999,14.1225,21600.0
2005-08-03 10:55:00,24.97,24.97,24.92,24.92,26800.0,14.1169,14.1169,14.0886,14.0886,26800.0
2005-08-03 11:00:00,24.92,24.93,24.91,24.91,10800.0,14.0886,14.0943,14.083,14.083,10800.0
2005-08-03 11:05:00,24.93,24.94,24.92,24.93,10000.0,14.0943,14.0999,14.0886,14.0943,10000.0
2005-08-03 11:10:00,24.93,24.94,24.93,24.94,5200.0,14.0943,14.0999,14.0943,14.0999,5200.0
2005-08-03 11:15:00,24.94,24.94,24.94,24.94,10000.0,14.0999,14.0999,14.0999,14.0999,10000.0
2005-08-03 11:20:00,24.94,24.94,24.93,24.93,10400.0,14.0999,14.0999,14.0943,14.0943,10400.0
2005-08-03 11:25:00,24.93,24.96,24.93,24.96,8400.0,14.0943,14.1112,14.0943,14.1112,8400.0
2005-08-03 11:30:00,24.96,24.97,24.93,24.93,24800.0,14.1112,14.1169,14.0943,14.0943,24800.0
2005-08-03 11:35:00,24.93,24.95,24.93,24.93,15600.0,14.0943,14.1056,14.0943,14.0943,15600.0
2005-08-03 11:40:00,24.94,24.95,24.92,24.95,17600.0,14.0999,14.1056,14.0886,14.1056,17600.0
2005-08-03 11:45:00,24.95,24.95,24.94,24.94,4000.0,14.1056,14.1056,14.0999,14.0999,4000.0
2005-08-03 11:50:00,24.94,24.97,24.93,24.97,14400.0,14.0999,14.1169,14.0943,14.1169,14400.0
2005-08-03 11:55:00,24.97,24.99,24.95,24.96,21600.0,14.1169,14.1282,14.1056,14.1112,21600.0
2005-08-03 12:00:00,24.96,24.96,24.94,24.94,6000.0,14.1112,14.1112,14.0999,14.0999,6000.0
2005-08-03 12:05:00,24.94,24.96,24.94,24.96,3600.0,14.0999,14.1112,14.0999,14.1112,3600.0
2005-08-03 12:10:00,24.97,24.97,24.93,24.93,6800.0,14.1169,14.1169,14.0943,14.0943,6800.0
2005-08-03 12:15:00,24.93,24.93,24.92,24.93,8800.0,14.0943,14.0943,14.0886,14.0943,8800.0
2005-08-03 12:20:00,24.92,24.94,24.92,24.94,15200.0,14.0886,14.0999,14.0886,14.0999,15200.0
2005-08-03 12:25:00,24.94,24.95,24.93,24.94,13600.0,14.0999,14.1056,14.0943,14.0999,13600.0
2005-08-03 12:30:00,24.94,24.95,24.94,24.94,199600.0,14.0999,14.1056,14.0999,14.0999,199600.0
2005-08-03 12:35:00,24.94,24.95,24.91,24.92,18400.0,14.0999,14.1056,14.083,14.0886,18400.0
2005-08-03 12:40:00,24.91,24.93,24.9,24.93,22000.0,14.083,14.0943,14.0773,14.0943,22000.0
2005-08-03 12:45:00,24.92,24.94,24.92,24.94,3600.0,14.0886,14.0999,14.0886,14.0999,3600.0
2005-08-03 12:50:00,24.95,24.95,24.94,24.94,5600.0,14.1056,14.1056,14.0999,14.0999,5600.0
2005-08-03 12:55:00,24.93,24.93,24.92,24.92,6000.0,14.0943,14.0943,14.0886,14.0886,6000.0
2005-08-03 13:00:00,24.92,24.93,24.92,24.92,15600.0,14.0886,14.0943,14.0886,14.0886,15600.0
2005-08-03 13:05:00,24.92,24.92,24.92,24.92,1600.0,14.0886,14.0886,14.0886,14.0886,1600.0
2005-08-03 13:10:00,24.92,24.92,24.92,24.92,9200.0,14.0886,14.0886,14.0886,14.0886,9200.0
2005-08-03 13:15:00,24.92,24.92,24.92,24.92,5600.0,14.0886,14.0886,14.0886,14.0886,5600.0
2005-08-03 13:20:00,24.92,24.92,24.92,24.92,3200.0,14.0886,14.0886,14.0886,14.0886,3200.0
2005-08-03 13:25:00,24.93,24.94,24.93,24.93,4000.0,14.0943,14.0999,14.0943,14.0943,4000.0
2005-08-03 13:30:00,24.93,24.93,24.92,24.93,6400.0,14.0943,14.0943,14.0886,14.0943,6400.0
2005-08-03 13:35:00,24.93,24.93,24.93,24.93,4800.0,14.0943,14.0943,14.0943,14.0943,4800.0
2005-08-03 13:40:00,24.93,24.93,24.92,24.92,12000.0,14.0943,14.0943,14.0886,14.0886,12000.0
2005-08-03 13:45:00,24.92,24.92,24.92,24.92,11600.0,14.0886,14.0886,14.0886,14.0886,11600.0
2005-08-03 13:50:00,24.92,24.94,24.92,24.93,14400.0,14.0886,14.0999,14.0886,14.0943,14400.0
2005-08-03 13:55:00,24.93,24.93,24.92,24.92,6400.0,14.0943,14.0943,14.0886,14.0886,6400.0
2005-08-03 14:00:00,24.92,24.95,24.92,24.95,14000.0,14.0886,14.1056,14.0886,14.1056,14000.0
2005-08-03 14:05:00,24.94,24.94,24.92,24.92,7600.0,14.0999,14.0999,14.0886,14.0886,7600.0
2005-08-03 14:10:00,24.92,24.93,24.92,24.93,16800.0,14.0886,14.0943,14.0886,14.0943,16800.0
2005-08-03 14:15:00,24.94,24.96,24.94,24.95,12400.0,14.0999,14.1112,14.0999,14.1056,12400.0
2005-08-03 14:20:00,24.95,24.95,24.92,24.92,18400.0,14.1056,14.1056,14.0886,14.0886,18400.0
2005-08-03 14:25:00,24.92,24.94,24.92,24.94,21200.0,14.0886,14.0999,14.0886,14.0999,21200.0
2005-08-03 14:30:00,24.94,24.94,24.93,24.93,13200.0,14.0999,14.0999,14.0943,14.0943,13200.0
2005-08-03 14:35:00,24.93,24.93,24.92,24.93,18000.0,14.0943,14.0943,14.0886,14.0943,18000.0
2005-08-03 14:40:00,24.93,24.93,24.92,24.92,20000.0,14.0943,14.0943,14.0886,14.0886,20000.0
2005-08-03 14:45:00,24.93,24.93,24.93,24.93,8400.0,14.0943,14.0943,14.0943,14.0943,8400.0
2005-08-03 14:50:00,24.93,24.93,24.92,24.93,32400.0,14.0943,14.0943,14.0886,14.0943,32400.0
2005-08-03 14:55:00,24.94,24.95,24.94,24.94,4400.0,14.0999,14.1056,14.0999,14.0999,4400.0
2005-08-03 15:00:00,24.94,24.94,24.92,24.93,15600.0,14.0999,14.0999,14.0886,14.0943,15600.0
2005-08-03 15:05:00,24.93,24.94,24.92,24.94,12000.0,14.0943,14.0999,14.0886,14.0999,12000.0
2005-08-03 15:10:00,24.95,24.96,24.94,24.96,18800.0,14.1056,14.1112,14.0999,14.1112,18800.0
2005-08-03 15:15:00,24.96,25.0,24.96,24.97,48000.0,14.1112,14.1338,14.1112,14.1169,48000.0
2005-08-03 15:20:00,24.97,24.99,24.97,24.98,15600.0,14.1169,14.1282,14.1169,14.1225,15600.0
2005-08-03 15:25:00,24.98,24.98,24.97,24.98,20000.0,14.1225,14.1225,14.1169,14.1225,20000.0
2005-08-03 15:30:00,24.98,24.98,24.97,24.97,80800.0,14.1225,14.1225,14.1169,14.1169,80800.0
2005-08-03 15:35:00,24.97,24.97,24.96,24.96,9600.0,14.1169,14.1169,14.1112,14.1112,9600.0
2005-08-03 15:40:00,24.96,24.99,24.96,24.98,32000.0,14.1112,14.1282,14.1112,14.1225,32000.0
2005-08-03 15:45:00,24.98,25.0,24.98,24.99,16400.0,14.1225,14.1338,14.1225,14.1282,16400.0
2005-08-03 15:50:00,24.99,24.99,24.98,24.98,44000.0,14.1282,14.1282,14.1225,14.1225,44000.0
2005-08-03 15:55:00,24.98,25.0,24.97,25.0,90000.0,14.1225,14.1338,14.1169,14.1338,90000.0
2005-08-04 09:30:00,25.0,25.0,24.92,24.93,23200.0,14.1338,14.1338,14.0886,14.0943,23200.0
2005-08-04 09:35:00,24.9,24.97,24.88,24.97,14400.0,14.0773,14.1169,14.066,14.1169,14400.0
2005-08-04 09:40:00,24.95,24.95,24.86,24.86,14800.0,14.1056,14.1056,14.0547,14.0547,14800.0
2005-08-04 09:45:00,24.86,24.86,24.84,24.86,44400.0,14.0547,14.0547,14.0434,14.0547,44400.0
2005-08-04 09:50:00,24.9,24.9,24.86,24.86,9600.0,14.0773,14.0773,14.0547,14.0547,9600.0
2005-08-04 09:55:00,24.86,24.88,24.82,24.85,53200.0,14.0547,14.066,14.0321,14.049,53200.0
2005-08-04 10:00:00,24.85,24.88,24.84,24.88,22800.0,14.049,14.066,14.0434,14.066,22800.0
2005-08-04 10:05:00,24.88,24.88,24.8,24.82,22800.0,14.066,14.066,14.0208,14.0321,22800.0
2005-08-04 10:10:00,24.81,24.81,24.79,24.81,10800.0,14.0264,14.0264,14.0151,14.0264,10800.0
2005-08-04 10:15:00,24.79,24.86,24.79,24.83,17200.0,14.0151,14.0547,14.0151,14.0377,17200.0
2005-08-04 10:20:00,24.83,24.83,24.79,24.8,16000.0,14.0377,14.0377,14.0151,14.0208,16000.0
2005-08-04 10:25:00,24.8,24.8,24.79,24.79,5600.0,14.0208,14.0208,14.0151,14.0151,5600.0
2005-08-04 10:30:00,24.79,24.8,24.69,24.72,36400.0,14.0151,14.0208,13.9586,13.9755,36400.0
2005-08-04 10:35:00,24.72,24.78,24.72,24.78,22800.0,13.9755,14.0095,13.9755,14.0095,22800.0
2005-08-04 10:40:00,24.79,24.79,24.75,24.77,17600.0,14.0151,14.0151,13.9925,14.0038,17600.0
2005-08-04 10:45:00,24.77,24.77,24.76,24.76,12400.0,14.0038,14.0038,13.9982,13.9982,12400.0
2005-08-04 10:50:00,24.76,24.78,24.76,24.77,13600.0,13.9982,14.0095,13.9982,14.0038,13600.0
2005-08-04 10:55:00,24.77,24.77,24.77,24.77,4800.0,14.0038,14.0038,14.0038,14.0038,4800.0
2005-08-04 11:00:00,24.77,24.77,24.74,24.75,118800.0,14.0038,14.0038,13.9868,13.9925,118800.0
2005-08-04 11:05:00,24.75,24.75,24.71,24.72,64400.0,13.9925,13.9925,13.9699,13.9755,64400.0
2005-08-04 11:10:00,24.73,24.73,24.72,24.73,141200.0,13.9812,13.9812,13.9755,13.9812,141200.0
2005-08-04 11:15:00,24.73,24.75,24.72,24.74,4800.0,13.9812,13.9925,13.9755,13.9868,4800.0
2005-08-04 11:20:00,24.75,24.76,24.75,24.75,75600.0,13.9925,13.9982,13.9925,13.9925,75600.0
2005-08-04 11:25:00,24.75,24.76,24.75,24.75,10800.0,13.9925,13.9982,13.9925,13.9925,10800.0
2005-08-04 11:30:00,24.75,24.75,24.72,24.72,18000.0,13.9925,13.9925,13.9755,13.9755,18000.0
2005-08-04 11:35:00,24.73,24.73,24.7,24.72,15200.0,13.9812,13.9812,13.9642,13.9755,15200.0
2005-08-04 11:40:00,24.72,24.74,24.72,24.74,7200.0,13.9755,13.9868,13.9755,13.9868,7200.0
2005-08-04 11:45:00,24.71,24.71,24.69,24.71,12400.0,13.9699,13.9699,13.9586,13.9699,12400.0
2005-08-04 11:50:00,24.7,24.74,24.7,24.74,8000.0,13.9642,13.9868,13.9642,13.9868,8000.0
2005-08-04 11:55:00,24.73,24.75,24.72,24.72,36800.0,13.9812,13.9925,13.9755,13.9755,36800.0
2005-08-04 12:00:00,24.71,24.72,24.69,24.72,28400.0,13.9699,13.9755,13.9586,13.9755,28400.0
2005-08-04 12:05:00,24.71,24.72,24.7,24.72,49200.0,13.9699,13.9755,13.9642,13.9755,49200.0
2005-08-04 12:10:00,24.72,24.73,24.72,24.73,20400.0,13.9755,13.9812,13.9755,13.9812,20400.0
2005-08-04 12:15:00,24.73,24.73,24.69,24.72,13600.0,13.9812,13.9812,13.9586,13.9755,13600.0
2005-08-04 12:20:00,24.72,24.72,24.71,24.72,10800.0,13.9755,13.9755,13.9699,13.9755,10800.0
2005-08-04 12:25:00,24.72,24.72,24.71,24.71,3600.0,13.9755,13.9755,13.9699,13.9699,3600.0
2005-08-04 12:30:00,24.71,24.71,24.69,24.7,9600.0,13.9699,13.9699,13.9586,13.9642,9600.0
2005-08-04 12:35:00,24.7,24.7,24.7,24.7,14800.0,13.9642,13.9642,13.9642,13.9642,14800.0
2005-08-04 12:40:00,24.69,24.71,24.69,24.71,17600.0,13.9586,13.9699,13.9586,13.9699,17600.0
2005-08-04 12:45:00,24.71,24.72,24.7,24.72,46800.0,13.9699,13.9755,13.9642,13.9755,46800.0
2005-08-04 12:50:00,24.72,24.77,24.7,24.74,32000.0,13.9755,14.0038,13.9642,13.9868,32000.0
2005-08-04 12:55:00,24.74,24.77,24.74,24.75,26000.0,13.9868,14.0038,13.9868,13.9925,26000.0
2005-08-04 13:00:00,24.75,24.77,24.75,24.77,10400.0,13.9925,14.0038,13.9925,14.0038,10400.0
2005-08-04 13:05:00,24.77,24.77,24.76,24.76,5200.0,14.0038,14.0038,13.9982,13.9982,5200.0
2005-08-04 13:10:00,24.76,24.76,24.76,24.76,400.0,13.9982,13.9982,13.9982,13.9982,400.0
2005-08-04 13:15:00,24.75,24.75,24.72,24.73,13600.0,13.9925,13.9925,13.9755,13.9812,13600.0
2005-08-04 13:20:00,24.73,24.75,24.73,24.75,24000.0,13.9812,13.9925,13.9812,13.9925,24000.0
2005-08-04 13:25:00,24.75,24.75,24.75,24.75,14800.0,13.9925,13.9925,13.9925,13.9925,14800.0
2005-08-04 13:30:00,24.75,24.77,24.73,24.77,49600.0,13.9925,14.0038,13.9812,14.0038,49600.0
2005-08-04 13:35:00,24.77,24.78,24.77,24.78,10800.0,14.0038,14.0095,14.0038,14.0095,10800.0
2005-08-04 13:40:00,24.77,24.78,24.77,24.78,5600.0,14.0038,14.0095,14.0038,14.0095,5600.0
2005-08-04 13:45:00,24.78,24.79,24.78,24.78,64000.0,14.0095,14.0151,14.0095,14.0095,64000.0
2005-08-04 13:50:00,24.78,24.81,24.76,24.81,65200.0,14.0095,14.0264,13.9982,14.0264,65200.0
2005-08-04 13:55:00,24.8,24.83,24.8,24.83,19600.0,14.0208,14.0377,14.0208,14.0377,19600.0
2005-08-04 14:00:00,24.82,24.85,24.82,24.83,19600.0,14.0321,14.049,14.0321,14.0377,19600.0
2005-08-04 14:05:00,24.81,24.85,24.81,24.84,29200.0,14.0264,14.049,14.0264,14.0434,29200.0
2005-08-04 14:10:00,24.83,24.83,24.81,24.83,10000.0,14.0377,14.0377,14.0264,14.0377,10000.0
2005-08-04 14:15:00,24.83,24.84,24.79,24.79,19600.0,14.0377,14.0434,14.0151,14.0151,19600.0
2005-08-04 14:20:00,24.79,24.79,24.77,24.79,22000.0,14.0151,14.0151,14.0038,14.0151,22000.0
2005-08-04 14:25:00,24.79,24.81,24.79,24.8,4400.0,14.0151,14.0264,14.0151,14.0208,4400.0
2005-08-04 14:30:00,24.79,24.79,24.78,24.79,6000.0,14.0151,14.0151,14.0095,14.0151,6000.0
2005-08-04 14:35:00,24.78,24.8,24.78,24.8,13200.0,14.0095,14.0208,14.0095,14.0208,13200.0
2005-08-04 14:40:00,24.8,24.81,24.77,24.8,21200.0,14.0208,14.0264,14.0038,14.0208,21200.0
2005-08-04 14:45:00,24.8,24.81,24.79,24.8,43200.0,14.0208,14.0264,14.0151,14.0208,43200.0
2005-08-04 14:50:00,24.8,24.8,24.78,24.79,15200.0,14.0208,14.0208,14.0095,14.0151,15200.0
2005-08-04 14:55:00,24.79,24.8,24.79,24.8,10800.0,14.0151,14.0208,14.0151,14.0208,10800.0
2005-08-04 15:00:00,24.79,24.81,24.78,24.8,30800.0,14.0151,14.0264,14.0095,14.0208,30800.0
2005-08-04 15:05:00,24.8,24.82,24.8,24.81,17600.0,14.0208,14.0321,14.0208,14.0264,17600.0
2005-08-04 15:10:00,24.81,24.83,24.76,24.78,18400.0,14.0264,14.0377,13.9982,14.0095,18400.0
2005-08-04 15:15:00,24.77,24.78,24.75,24.78,11200.0,14.0038,14.0095,13.9925,14.0095,11200.0
2005-08-04 15:20:00,24.79,24.8,24.77,24.77,18400.0,14.0151,14.0208,14.0038,14.0038,18400.0
2005-08-04 15:25:00,24.77,24.79,24.77,24.79,17200.0,14.0038,14.0151,14.0038,14.0151,17200.0
2005-08-04 15:30:00,24.79,24.79,24.76,24.76,108800.0,14.0151,14.0151,13.9982,13.9982,108800.0
2005-08-04 15:35:00,24.76,24.79,24.75,24.77,42000.0,13.9982,14.0151,13.9925,14.0038,42000.0
2005-08-04 15:40:00,24.77,24.77,24.75,24.76,43600.0,14.0038,14.0038,13.9925,13.9982,43600.0
2005-08-04 15:45:00,24.76,24.77,24.75,24.75,57200.0,13.9982,14.0038,13.9925,13.9925,57200.0
2005-08-04 15:50:00,24.75,24.76,24.74,24.76,29200.0,13.9925,13.9982,13.9868,13.9982,29200.0
2005-08-04 15:55:00,24.75,24.75,24.75,24.75,48800.0,13.9925,13.9925,13.9925,13.9925,48800.0
2005-08-05 09:30:00,24.7,24.71,24.64,24.64,18000.0,13.9642,13.9699,13.9303,13.9303,18000.0
2005-08-05 09:35:00,24.63,24.63,24.55,24.55,25200.0,13.9247,13.9247,13.8794,13.8794,25200.0
2005-08-05 09:40:00,24.53,24.56,24.53,24.56,21600.0,13.8681,13.8851,13.8681,13.8851,21600.0
2005-08-05 09:45:00,24.56,24.6,24.55,24.57,129200.0,13.8851,13.9077,13.8794,13.8907,129200.0
2005-08-05 09:50:00,24.59,24.59,24.51,24.53,98800.0,13.902,13.902,13.8568,13.8681,98800.0
2005-08-05 09:55:00,24.53,24.53,24.52,24.53,46400.0,13.8681,13.8681,13.8625,13.8681,46400.0
2005-08-05 10:00:00,24.53,24.53,24.49,24.52,30000.0,13.8681,13.8681,13.8455,13.8625,30000.0
2005-08-05 10:05:00,24.51,24.51,24.43,24.5,49200.0,13.8568,13.8568,13.8116,13.8512,49200.0
2005-08-05 10:10:00,24.5,24.53,24.45,24.46,129200.0,13.8512,13.8681,13.8229,13.8285,129200.0
2005-08-05 10:15:00,24.45,24.45,24.38,24.38,60800.0,13.8229,13.8229,13.7833,13.7833,60800.0
2005-08-05 10:20:00,24.38,24.41,24.31,24.34,109200.0,13.7833,13.8003,13.7437,13.7607,109200.0
2005-08-05 10:25:00,24.33,24.4,24.33,24.34,47600.0,13.7551,13.7946,13.7551,13.7607,47600.0
2005-08-05 10:30:00,24.34,24.42,24.34,24.42,38000.0,13.7607,13.8059,13.7607,13.8059,38000.0
2005-08-05 10:35:00,24.42,24.43,24.41,24.43,56800.0,13.8059,13.8116,13.8003,13.8116,56800.0
2005-08-05 10:40:00,24.43,24.43,24.38,24.4,37200.0,13.8116,13.8116,13.7833,13.7946,37200.0
2005-08-05 10:45:00,24.4,24.41,24.4,24.41,70400.0,13.7946,13.8003,13.7946,13.8003,70400.0
2005-08-05 10:50:00,24.41,24.41,24.38,24.39,107200.0,13.8003,13.8003,13.7833,13.789,107200.0
2005-08-05 10:55:00,24.39,24.41,24.39,24.41,43200.0,13.789,13.8003,13.789,13.8003,43200.0
2005-08-05 11:00:00,24.41,24.41,24.4,24.4,46400.0,13.8003,13.8003,13.7946,13.7946,46400.0
2005-08-05 11:05:00,24.4,24.4,24.39,24.4,29600.0,13.7946,13.7946,13.789,13.7946,29600.0
2005-08-05 11:10:00,24.39,24.42,24.39,24.42,20000.0,13.789,13.8059,13.789,13.8059,20000.0
2005-08-05 11:15:00,24.4,24.4,24.33,24.35,95200.0,13.7946,13.7946,13.7551,13.7664,95200.0
2005-08-05 11:20:00,24.35,24.36,24.34,24.35,39600.0,13.7664,13.772,13.7607,13.7664,39600.0
2005-08-05 11:25:00,24.35,24.35,24.28,24.28,48000.0,13.7664,13.7664,13.7268,13.7268,48000.0
2005-08-05 11:30:00,24.27,24.28,24.27,24.28,52400.0,13.7211,13.7268,13.7211,13.7268,52400.0
2005-08-05 11:35:00,24.28,24.28,24.26,24.26,16400.0,13.7268,13.7268,13.7155,13.7155,16400.0
2005-08-05 11:40:00,24.26,24.26,24.24,24.25,27200.0,13.7155,13.7155,13.7042,13.7098,27200.0
2005-08-05 11:45:00,24.25,24.27,24.25,24.27,31200.0,13.7098,13.7211,13.7098,13.7211,31200.0
2005-08-05 11:50:00,24.26,24.27,24.24,24.24,22400.0,13.7155,13.7211,13.7042,13.7042,22400.0
2005-08-05 11:55:00,24.24,24.28,24.24,24.26,24400.0,13.7042,13.7268,13.7042,13.7155,24400.0
2005-08-05 12:00:00,24.26,24.26,24.25,24.25,17600.0,13.7155,13.7155,13.7098,13.7098,17600.0
2005-08-05 12:05:00,24.25,24.26,24.24,24.26,17600.0,13.7098,13.7155,13.7042,13.7155,17600.0
2005-08-05 12:10:00,24.26,24.28,24.25,24.25,17600.0,13.7155,13.7268,13.7098,13.7098,17600.0
2005-08-05 12:15:00,24.25,24.25,24.23,24.25,15600.0,13.7098,13.7098,13.6985,13.7098,15600.0
2005-08-05 12:20:00,24.26,24.26,24.23,24.25,7600.0,13.7155,13.7155,13.6985,13.7098,7600.0
2005-08-05 12:25:00,24.25,24.28,24.25,24.28,6400.0,13.7098,13.7268,13.7098,13.7268,6400.0
2005-08-05 12:30:00,24.28,24.29,24.27,24.27,13600.0,13.7268,13.7324,13.7211,13.7211,13600.0
2005-08-05 12:35:00,24.27,24.28,24.25,24.25,6000.0,13.7211,13.7268,13.7098,13.7098,6000.0
2005-08-05 12:40:00,24.25,24.27,24.25,24.27,22800.0,13.7098,13.7211,13.7098,13.7211,22800.0
2005-08-05 12:45:00,24.27,24.28,24.27,24.28,30800.0,13.7211,13.7268,13.7211,13.7268,30800.0
2005-08-05 12:50:00,24.28,24.28,24.25,24.25,11600.0,13.7268,13.7268,13.7098,13.7098,11600.0
2005-08-05 12:55:00,24.25,24.26,24.25,24.26,14000.0,13.7098,13.7155,13.7098,13.7155,14000.0
2005-08-05 13:00:00,24.26,24.28,24.26,24.28,5200.0,13.7155,13.7268,13.7155,13.7268,5200.0
2005-08-05 13:05:00,24.29,24.29,24.28,24.28,3200.0,13.7324,13.7324,13.7268,13.7268,3200.0
2005-08-05 13:10:00,24.28,24.28,24.25,24.25,18000.0,13.7268,13.7268,13.7098,13.7098,18000.0
2005-08-05 13:15:00,24.25,24.25,24.25,24.25,12000.0,13.7098,13.7098,13.7098,13.7098,12000.0
2005-08-05 13:20:00,24.25,24.25,24.24,24.24,22800.0,13.7098,13.7098,13.7042,13.7042,22800.0
2005-08-05 13:25:00,24.24,24.25,24.23,24.24,10400.0,13.7042,13.7098,13.6985,13.7042,10400.0
2005-08-05 13:30:00,24.25,24.25,24.25,24.25,8400.0,13.7098,13.7098,13.7098,13.7098,8400.0
2005-08-05 13:35:00,24.25,24.25,24.24,24.24,14000.0,13.7098,13.7098,13.7042,13.7042,14000.0
2005-08-05 13:40:00,24.25,24.25,24.25,24.25,2000.0,13.7098,13.7098,13.7098,13.7098,2000.0
2005-08-05 13:45:00,24.25,24.25,24.2,24.2,54000.0,13.7098,13.7098,13.6816,13.6816,54000.0
2005-08-05 13:50:00,24.2,24.21,24.19,24.2,14800.0,13.6816,13.6872,13.6759,13.6816,14800.0
2005-08-05 13:55:00,24.2,24.2,24.18,24.18,18000.0,13.6816,13.6816,13.6702,13.6702,18000.0
2005-08-05 14:00:00,24.18,24.18,24.17,24.18,30000.0,13.6702,13.6702,13.6646,13.6702,30000.0
2005-08-05 14:05:00,24.18,24.18,24.18,24.18,12800.0,13.6702,13.6702,13.6702,13.6702,12800.0
2005-08-05 14:10:00,24.18,24.18,24.16,24.17,22000.0,13.6702,13.6702,13.6589,13.6646,22000.0
2005-08-05 14:15:00,24.17,24.18,24.17,24.18,32000.0,13.6646,13.6702,13.6646,13.6702,32000.0
2005-08-05 14:20:00,24.18,24.18,24.16,24.17,11200.0,13.6702,13.6702,13.6589,13.6646,11200.0
2005-08-05 14:25:00,24.17,24.17,24.16,24.17,14000.0,13.6646,13.6646,13.6589,13.6646,14000.0
2005-08-05 14:30:00,24.17,24.19,24.17,24.19,39200.0,13.6646,13.6759,13.6646,13.6759,39200.0
2005-08-05 14:35:00,24.2,24.2,24.17,24.17,69600.0,13.6816,13.6816,13.6646,13.6646,69600.0
2005-08-05 14:40:00,24.17,24.18,24.16,24.17,29600.0,13.6646,13.6702,13.6589,13.6646,29600.0
2005-08-05 14:45:00,24.17,24.17,24.16,24.16,52800.0,13.6646,13.6646,13.6589,13.6589,52800.0
2005-08-05 14:50:00,24.16,24.17,24.16,24.17,20800.0,13.6589,13.6646,13.6589,13.6646,20800.0
2005-08-05 14:55:00,24.17,24.18,24.17,24.17,22800.0,13.6646,13.6702,13.6646,13.6646,22800.0
2005-08-05 15:00:00,24.17,24.19,24.17,24.19,128400.0,13.6646,13.6759,13.6646,13.6759,128400.0
2005-08-05 15:05:00,24.19,24.21,24.19,24.21,26400.0,13.6759,13.6872,13.6759,13.6872,26400.0
2005-08-05 15:10:00,24.21,24.22,24.19,24.22,40800.0,13.6872,13.6929,13.6759,13.6929,40800.0
2005-08-05 15:15:00,24.21,24.22,24.21,24.21,45200.0,13.6872,13.6929,13.6872,13.6872,45200.0
2005-08-05 15:20:00,24.2,24.21,24.19,24.2,50800.0,13.6816,13.6872,13.6759,13.6816,50800.0
2005-08-05 15:25:00,24.2,24.21,24.19,24.21,84400.0,13.6816,13.6872,13.6759,13.6872,84400.0
2005-08-05 15:30:00,24.21,24.22,24.2,24.2,55200.0,13.6872,13.6929,13.6816,13.6816,55200.0
2005-08-05 15:35:00,24.2,24.22,24.17,24.2,80800.0,13.6816,13.6929,13.6646,13.6816,80800.0
2005-08-05 15:40:00,24.19,24.22,24.19,24.2,64000.0,13.6759,13.6929,13.6759,13.6816,64000.0
2005-08-05 15:45:00,24.2,24.2,24.16,24.2,134800.0,13.6816,13.6816,13.6589,13.6816,134800.0
2005-08-05 15:50:00,24.19,24.21,24.18,24.18,66000.0,13.6759,13.6872,13.6702,13.6702,66000.0
2005-08-05 15:55:00,24.18,24.19,24.17,24.17,99600.0,13.6702,13.6759,13.6646,13.6646,99600.0
2005-08-08 09:30:00,24.19,24.21,24.19,24.2,25200.0,13.6759,13.6872,13.6759,13.6816,25200.0
2005-08-08 09:35:00,24.21,24.21,24.15,24.15,14800.0,13.6872,13.6872,13.6533,13.6533,14800.0
2005-08-08 09:40:00,24.13,24.22,24.09,24.17,84800.0,13.642,13.6929,13.6194,13.6646,84800.0
2005-08-08 09:45:00,24.18,24.18,24.16,24.16,12400.0,13.6702,13.6702,13.6589,13.6589,12400.0
2005-08-08 09:50:00,24.16,24.16,24.16,24.16,15200.0,13.6589,13.6589,13.6589,13.6589,15200.0
2005-08-08 09:55:00,24.17,24.18,24.13,24.18,27200.0,13.6646,13.6702,13.642,13.6702,27200.0
2005-08-08 10:00:00,24.18,24.25,24.18,24.24,42800.0,13.6702,13.7098,13.6702,13.7042,42800.0
2005-08-08 10:05:00,24.23,24.23,24.2,24.2,40800.0,13.6985,13.6985,13.6816,13.6816,40800.0
2005-08-08 10:10:00,24.2,24.22,24.15,24.21,41600.0,13.6816,13.6929,13.6533,13.6872,41600.0
2005-08-08 10:15:00,24.21,24.23,24.2,24.22,32800.0,13.6872,13.6985,13.6816,13.6929,32800.0
2005-08-08 10:20:00,24.21,24.22,24.18,24.19,11200.0,13.6872,13.6929,13.6702,13.6759,11200.0
2005-08-08 10:25:00,24.19,24.22,24.19,24.22,52000.0,13.6759,13.6929,13.6759,13.6929,52000.0
2005-08-08 10:30:00,24.21,24.22,24.18,24.18,23200.0,13.6872,13.6929,13.6702,13.6702,23200.0
2005-08-08 10:35:00,24.18,24.19,24.17,24.17,23600.0,13.6702,13.6759,13.6646,13.6646,23600.0
2005-08-08 10:40:00,24.17,24.21,24.15,24.2,30800.0,13.6646,13.6872,13.6533,13.6816,30800.0
2005-08-08 10:45:00,24.2,24.21,24.17,24.18,18000.0,13.6816,13.6872,13.6646,13.6702,18000.0
2005-08-08 10:50:00,24.17,24.17,24.14,24.15,16400.0,13.6646,13.6646,13.6476,13.6533,16400.0
2005-08-08 10:55:00,24.16,24.16,24.11,24.13,22800.0,13.6589,13.6589,13.6307,13.642,22800.0
2005-08-08 11:00:00,24.13,24.18,24.1,24.18,48000.0,13.642,13.6702,13.625,13.6702,48000.0
2005-08-08 11:05:00,24.18,24.19,24.17,24.19,20400.0,13.6702,13.6759,13.6646,13.6759,20400.0
2005-08-08 11:10:00,24.19,24.2,24.14,24.14,39200.0,13.6759,13.6816,13.6476,13.6476,39200.0
2005-08-08 11:15:00,24.14,24.16,24.14,24.16,10400.0,13.6476,13.6589,13.6476,13.6589,10400.0
2005-08-08 11:20:00,24.16,24.16,24.16,24.16,8000.0,13.6589,13.6589,13.6589,13.6589,8000.0
2005-08-08 11:25:00,24.16,24.16,24.15,24.15,9200.0,13.6589,13.6589,13.6533,13.6533,9200.0
2005-08-08 11:30:00,24.15,24.17,24.15,24.17,25600.0,13.6533,13.6646,13.6533,13.6646,25600.0
2005-08-08 11:35:00,24.17,24.19,24.17,24.19,22400.0,13.6646,13.6759,13.6646,13.6759,22400.0
2005-08-08 11:40:00,24.18,24.18,24.14,24.16,18400.0,13.6702,13.6702,13.6476,13.6589,18400.0
2005-08-08 11:45:00,24.17,24.18,24.16,24.16,14000.0,13.6646,13.6702,13.6589,13.6589,14000.0
2005-08-08 11:50:00,24.16,24.16,24.14,24.14,29200.0,13.6589,13.6589,13.6476,13.6476,29200.0
2005-08-08 11:55:00,24.14,24.18,24.13,24.16,32000.0,13.6476,13.6702,13.642,13.6589,32000.0
2005-08-08 12:00:00,24.18,24.18,24.16,24.16,3600.0,13.6702,13.6702,13.6589,13.6589,3600.0
2005-08-08 12:05:00,24.16,24.18,24.16,24.18,9200.0,13.6589,13.6702,13.6589,13.6702,9200.0
2005-08-08 12:10:00,24.18,24.2,24.18,24.18,23600.0,13.6702,13.6816,13.6702,13.6702,23600.0
2005-08-08 12:15:00,24.18,24.2,24.17,24.2,16800.0,13.6702,13.6816,13.6646,13.6816,16800.0
2005-08-08 12:20:00,24.2,24.21,24.16,24.16,34000.0,13.6816,13.6872,13.6589,13.6589,34000.0
2005-08-08 12:25:00,24.16,24.16,24.16,24.16,400.0,13.6589,13.6589,13.6589,13.6589,400.0
2005-08-08 12:30:00,24.16,24.16,24.16,24.16,2800.0,13.6589,13.6589,13.6589,13.6589,2800.0
2005-08-08 12:35:00,24.16,24.18,24.16,24.17,8400.0,13.6589,13.6702,13.6589,13.6646,8400.0
2005-08-08 12:40:00,24.16,24.16,24.16,24.16,9600.0,13.6589,13.6589,13.6589,13.6589,9600.0
2005-08-08 12:45:00,24.16,24.17,24.16,24.16,22000.0,13.6589,13.6646,13.6589,13.6589,22000.0
2005-08-08 12:50:00,24.16,24.17,24.16,24.17,8000.0,13.6589,13.6646,13.6589,13.6646,8000.0
2005-08-08 12:55:00,24.17,24.18,24.16,24.18,9200.0,13.6646,13.6702,13.6589,13.6702,9200.0
2005-08-08 13:00:00,24.17,24.18,24.16,24.17,16000.0,13.6646,13.6702,13.6589,13.6646,16000.0
2005-08-08 13:05:00,24.16,24.16,24.13,24.13,10400.0,13.6589,13.6589,13.642,13.642,10400.0
2005-08-08 13:10:00,24.13,24.13,24.11,24.12,8800.0,13.642,13.642,13.6307,13.6363,8800.0
2005-08-08 13:15:00,24.12,24.12,24.11,24.12,4800.0,13.6363,13.6363,13.6307,13.6363,4800.0
2005-08-08 13:20:00,24.12,24.12,24.11,24.12,11200.0,13.6363,13.6363,13.6307,13.6363,11200.0
2005-08-08 13:25:00,24.12,24.12,24.09,24.09,31200.0,13.6363,13.6363,13.6194,13.6194,31200.0
2005-08-08 13:30:00,24.09,24.09,24.08,24.09,21600.0,13.6194,13.6194,13.6137,13.6194,21600.0
2005-08-08 13:35:00,24.09,24.1,24.09,24.09,18800.0,13.6194,13.625,13.6194,13.6194,18800.0
2005-08-08 13:40:00,24.09,24.09,24.08,24.08,45600.0,13.6194,13.6194,13.6137,13.6137,45600.0
2005-08-08 13:45:00,24.09,24.09,24.04,24.06,40800.0,13.6194,13.6194,13.5911,13.6024,40800.0
2005-08-08 13:50:00,24.06,24.06,24.05,24.05,10800.0,13.6024,13.6024,13.5968,13.5968,10800.0
2005-08-08 13:55:00,24.05,24.06,24.05,24.06,23200.0,13.5968,13.6024,13.5968,13.6024,23200.0
2005-08-08 14:00:00,24.06,24.06,24.05,24.06,28400.0,13.6024,13.6024,13.5968,13.6024,28400.0
2005-08-08 14:05:00,24.06,24.07,24.05,24.05,36400.0,13.6024,13.6081,13.5968,13.5968,36400.0
2005-08-08 14:10:00,24.05,24.05,24.03,24.04,26400.0,13.5968,13.5968,13.5854,13.5911,26400.0
2005-08-08 14:15:00,24.04,24.04,24.02,24.03,21200.0,13.5911,13.5911,13.5798,13.5854,21200.0
2005-08-08 14:20:00,24.03,24.04,24.0,24.0,8800.0,13.5854,13.5911,13.5685,13.5685,8800.0
2005-08-08 14:25:00,24.01,24.01,23.95,23.99,78400.0,13.5741,13.5741,13.5402,13.5628,78400.0
2005-08-08 14:30:00,23.99,24.01,23.99,24.01,22000.0,13.5628,13.5741,13.5628,13.5741,22000.0
2005-08-08 14:35:00,24.0,24.01,24.0,24.01,23600.0,13.5685,13.5741,13.5685,13.5741,23600.0
2005-08-08 14:40:00,24.01,24.01,23.99,24.0,14800.0,13.5741,13.5741,13.5628,13.5685,14800.0
2005-08-08 14:45:00,24.0,24.0,23.99,24.0,16400.0,13.5685,13.5685,13.5628,13.5685,16400.0
2005-08-08 14:50:00,24.0,24.02,24.0,24.0,34000.0,13.5685,13.5798,13.5685,13.5685,34000.0
2005-08-08 14:55:00,24.0,24.0,23.97,24.0,26800.0,13.5685,13.5685,13.5515,13.5685,26800.0
2005-08-08 15:00:00,23.99,24.0,23.99,24.0,42000.0,13.5628,13.5685,13.5628,13.5685,42000.0
2005-08-08 15:05:00,24.0,24.0,23.99,24.0,18000.0,13.5685,13.5685,13.5628,13.5685,18000.0
2005-08-08 15:10:00,24.0,24.01,23.99,23.99,54800.0,13.5685,13.5741,13.5628,13.5628,54800.0
2005-08-08 15:15:00,24.01,24.01,23.97,23.97,12000.0,13.5741,13.5741,13.5515,13.5515,12000.0
2005-08-08 15:20:00,23.97,23.98,23.96,23.97,26400.0,13.5515,13.5572,13.5459,13.5515,26400.0
2005-08-08 15:25:00,23.97,23.98,23.95,23.95,26800.0,13.5515,13.5572,13.5402,13.5402,26800.0
2005-08-08 15:30:00,23.95,24.02,23.95,24.0,50800.0,13.5402,13.5798,13.5402,13.5685,50800.0
2005-08-08 15:35:00,24.0,24.01,23.98,23.98,40000.0,13.5685,13.5741,13.5572,13.5572,40000.0
2005-08-08 15:40:00,23.98,24.04,23.98,23.99,58800.0,13.5572,13.5911,13.5572,13.5628,58800.0
2005-08-08 15:45:00,23.99,23.99,23.95,23.95,88800.0,13.5628,13.5628,13.5402,13.5402,88800.0
2005-08-08 15:50:00,23.95,23.96,23.91,23.93,56800.0,13.5402,13.5459,13.5176,13.5289,56800.0
2005-08-08 15:55:00,23.94,23.97,23.94,23.97,39200.0,13.5346,13.5515,13.5346,13.5515,39200.0
2005-08-09 09:30:00,23.97,23.97,23.95,23.95,58800.0,13.5515,13.5515,13.5402,13.5402,58800.0
2005-08-09 09:35:00,23.95,23.96,23.78,23.85,146000.0,13.5402,13.5459,13.4441,13.4837,146000.0
2005-08-09 09:40:00,23.85,23.87,23.83,23.85,38400.0,13.4837,13.495,13.4724,13.4837,38400.0
2005-08-09 09:45:00,23.85,23.95,23.85,23.95,40800.0,13.4837,13.5402,13.4837,13.5402,40800.0
2005-08-09 09:50:00,23.95,24.04,23.95,24.04,68000.0,13.5402,13.5911,13.5402,13.5911,68000.0
2005-08-09 09:55:00,24.05,24.09,24.05,24.09,28800.0,13.5968,13.6194,13.5968,13.6194,28800.0
2005-08-09 10:00:00,24.1,24.13,24.09,24.13,49200.0,13.625,13.642,13.6194,13.642,49200.0
2005-08-09 10:05:00,24.13,24.13,24.08,24.08,46400.0,13.642,13.642,13.6137,13.6137,46400.0
2005-08-09 10:10:00,24.04,24.06,24.0,24.03,40800.0,13.5911,13.6024,13.5685,13.5854,40800.0
2005-08-09 10:15:00,24.02,24.02,23.99,23.99,34400.0,13.5798,13.5798,13.5628,13.5628,34400.0
2005-08-09 10:20:00,23.99,23.99,23.94,23.94,32000.0,13.5628,13.5628,13.5346,13.5346,32000.0
2005-08-09 10:25:00,23.94,23.94,23.93,23.94,52400.0,13.5346,13.5346,13.5289,13.5346,52400.0
2005-08-09 10:30:00,23.94,23.96,23.94,23.94,38400.0,13.5346,13.5459,13.5346,13.5346,38400.0
2005-08-09 10:35:00,23.94,23.94,23.92,23.93,14800.0,13.5346,13.5346,13.5233,13.5289,14800.0
2005-08-09 10:40:00,23.93,23.93,23.89,23.89,95600.0,13.5289,13.5289,13.5063,13.5063,95600.0
2005-08-09 10:45:00,23.89,23.9,23.86,23.89,61200.0,13.5063,13.5119,13.4893,13.5063,61200.0
2005-08-09 10:50:00,23.88,23.94,23.87,23.94,60000.0,13.5006,13.5346,13.495,13.5346,60000.0
2005-08-09 10:55:00,23.94,23.97,23.94,23.94,62400.0,13.5346,13.5515,13.5346,13.5346,62400.0
2005-08-09 11:00:00,23.94,23.96,23.93,23.95,113600.0,13.5346,13.5459,13.5289,13.5402,113600.0
2005-08-09 11:05:00,23.94,23.95,23.91,23.95,73600.0,13.5346,13.5402,13.5176,13.5402,73600.0
2005-08-09 11:10:00,23.95,23.98,23.95,23.98,158400.0,13.5402,13.5572,13.5402,13.5572,158400.0
2005-08-09 11:15:00,23.98,24.0,23.97,23.99,88000.0,13.5572,13.5685,13.5515,13.5628,88000.0
2005-08-09 11:20:00,23.99,24.0,23.99,24.0,66000.0,13.5628,13.5685,13.5628,13.5685,66000.0
2005-08-09 11:25:00,24.0,24.01,24.0,24.0,60400.0,13.5685,13.5741,13.5685,13.5685,60400.0
2005-08-09 11:30:00,24.0,24.0,23.98,23.99,62000.0,13.5685,13.5685,13.5572,13.5628,62000.0
2005-08-09 11:35:00,23.99,24.0,23.98,24.0,68000.0,13.5628,13.5685,13.5572,13.5685,68000.0
2005-08-09 11:40:00,24.0,24.0,23.99,24.0,105600.0,13.5685,13.5685,13.5628,13.5685,105600.0
2005-08-09 11:45:00,24.0,24.0,24.0,24.0,28400.0,13.5685,13.5685,13.5685,13.5685,28400.0
2005-08-09 11:50:00,24.0,24.0,23.99,23.99,31200.0,13.5685,13.5685,13.5628,13.5628,31200.0
2005-08-09 11:55:00,23.99,23.99,23.99,23.99,13600.0,13.5628,13.5628,13.5628,13.5628,13600.0
2005-08-09 12:00:00,23.99,23.99,23.96,23.98,56400.0,13.5628,13.5628,13.5459,13.5572,56400.0
2005-08-09 12:05:00,23.98,24.0,23.98,23.99,24000.0,13.5572,13.5685,13.5572,13.5628,24000.0
2005-08-09 12:10:00,23.99,23.99,23.99,23.99,23600.0,13.5628,13.5628,13.5628,13.5628,23600.0
2005-08-09 12:15:00,24.0,24.01,24.0,24.0,16400.0,13.5685,13.5741,13.5685,13.5685,16400.0
2005-08-09 12:20:00,24.0,24.0,24.0,24.0,182400.0,13.5685,13.5685,13.5685,13.5685,182400.0
2005-08-09 12:25:00,23.99,23.99,23.97,23.97,8400.0,13.5628,13.5628,13.5515,13.5515,8400.0
2005-08-09 12:30:00,23.97,23.97,23.95,23.95,30000.0,13.5515,13.5515,13.5402,13.5402,30000.0
2005-08-09 12:35:00,23.95,24.0,23.95,23.99,45200.0,13.5402,13.5685,13.5402,13.5628,45200.0
2005-08-09 12:40:00,23.99,23.99,23.98,23.99,29200.0,13.5628,13.5628,13.5572,13.5628,29200.0
2005-08-09 12:45:00,23.99,23.99,23.96,23.98,32400.0,13.5628,13.5628,13.5459,13.5572,32400.0
2005-08-09 12:50:00,23.98,23.98,23.98,23.98,18800.0,13.5572,13.5572,13.5572,13.5572,18800.0
2005-08-09 12:55:00,23.98,23.98,23.96,23.96,19200.0,13.5572,13.5572,13.5459,13.5459,19200.0
2005-08-09 13:00:00,23.97,23.98,23.96,23.98,12000.0,13.5515,13.5572,13.5459,13.5572,12000.0
2005-08-09 13:05:00,23.98,23.99,23.98,23.99,18000.0,13.5572,13.5628,13.5572,13.5628,18000.0
2005-08-09 13:10:00,23.99,23.99,23.98,23.98,26000.0,13.5628,13.5628,13.5572,13.5572,26000.0
2005-08-09 13:15:00,23.98,24.0,23.98,23.99,18400.0,13.5572,13.5685,13.5572,13.5628,18400.0
2005-08-09 13:20:00,23.99,24.0,23.99,24.0,38400.0,13.5628,13.5685,13.5628,13.5685,38400.0
2005-08-09 13:25:00,24.0,24.0,23.98,23.98,27600.0,13.5685,13.5685,13.5572,13.5572,27600.0
2005-08-09 13:30:00,23.98,23.99,23.97,23.99,50000.0,13.5572,13.5628,13.5515,13.5628,50000.0
2005-08-09 13:35:00,23.99,23.99,23.98,23.98,21600.0,13.5628,13.5628,13.5572,13.5572,21600.0
2005-08-09 13:40:00,23.98,23.98,23.98,23.98,34800.0,13.5572,13.5572,13.5572,13.5572,34800.0
2005-08-09 13:45:00,23.98,23.98,23.96,23.96,10400.0,13.5572,13.5572,13.5459,13.5459,10400.0
2005-08-09 13:50:00,23.96,23.97,23.96,23.97,36400.0,13.5459,13.5515,13.5459,13.5515,36400.0
2005-08-09 13:55:00,23.97,23.97,23.96,23.97,102400.0,13.5515,13.5515,13.5459,13.5515,102400.0
2005-08-09 14:00:00,23.97,23.97,23.96,23.96,8000.0,13.5515,13.5515,13.5459,13.5459,8000.0
2005-08-09 14:05:00,23.97,24.0,23.97,24.0,19600.0,13.5515,13.5685,13.5515,13.5685,19600.0
2005-08-09 14:10:00,24.0,24.01,23.99,24.01,82800.0,13.5685,13.5741,13.5628,13.5741,82800.0
2005-08-09 14:15:00,24.02,24.03,24.01,24.02,26800.0,13.5798,13.5854,13.5741,13.5798,26800.0
2005-08-09 14:20:00,24.03,24.04,23.99,24.0,26400.0,13.5854,13.5911,13.5628,13.5685,26400.0
2005-08-09 14:25:00,24.0,24.03,24.0,24.0,30400.0,13.5685,13.5854,13.5685,13.5685,30400.0
2005-08-09 14:30:00,24.0,24.01,23.99,24.0,44000.0,13.5685,13.5741,13.5628,13.5685,44000.0
2005-08-09 14:35:00,24.0,24.0,23.99,24.0,46000.0,13.5685,13.5685,13.5628,13.5685,46000.0
2005-08-09 14:40:00,24.0,24.0,23.97,23.98,25200.0,13.5685,13.5685,13.5515,13.5572,25200.0
2005-08-09 14:45:00,23.97,23.99,23.96,23.98,31200.0,13.5515,13.5628,13.5459,13.5572,31200.0
2005-08-09 14:50:00,23.97,24.0,23.97,24.0,39200.0,13.5515,13.5685,13.5515,13.5685,39200.0
2005-08-09 14:55:00,23.99,23.99,23.96,23.96,33200.0,13.5628,13.5628,13.5459,13.5459,33200.0
2005-08-09 15:00:00,23.96,23.96,23.95,23.96,27600.0,13.5459,13.5459,13.5402,13.5459,27600.0
2005-08-09 15:05:00,23.96,24.01,23.96,24.0,52000.0,13.5459,13.5741,13.5459,13.5685,52000.0
2005-08-09 15:10:00,23.98,23.99,23.95,23.95,22800.0,13.5572,13.5628,13.5402,13.5402,22800.0
2005-08-09 15:15:00,23.95,23.95,23.91,23.91,155600.0,13.5402,13.5402,13.5176,13.5176,155600.0
2005-08-09 15:20:00,23.91,23.93,23.9,23.93,88000.0,13.5176,13.5289,13.5119,13.5289,88000.0
2005-08-09 15:25:00,23.93,23.93,23.92,23.92,47200.0,13.5289,13.5289,13.5233,13.5233,47200.0
2005-08-09 15:30:00,23.93,23.93,23.91,23.92,76000.0,13.5289,13.5289,13.5176,13.5233,76000.0
2005-08-09 15:35:00,23.92,23.92,23.9,23.91,256000.0,13.5233,13.5233,13.5119,13.5176,256000.0
2005-08-09 15:40:00,23.91,23.91,23.88,23.88,52800.0,13.5176,13.5176,13.5006,13.5006,52800.0
2005-08-09 15:45:00,23.88,23.88,23.85,23.85,140000.0,13.5006,13.5006,13.4837,13.4837,140000.0
2005-08-09 15:50:00,23.85,23.85,23.8,23.8,130000.0,13.4837,13.4837,13.4554,13.4554,130000.0
2005-08-09 15:55:00,23.81,23.81,23.78,23.8,165200.0,13.4611,13.4611,13.4441,13.4554,165200.0
2005-08-10 09:30:00,23.8,23.8,23.8,23.8,81600.0,13.4554,13.4554,13.4554,13.4554,81600.0
2005-08-10 09:35:00,23.82,23.82,23.57,23.7,118400.0,13.4667,13.4667,13.3254,13.3989,118400.0
2005-08-10 09:40:00,23.68,23.68,23.57,23.66,111600.0,13.3876,13.3876,13.3254,13.3763,111600.0
2005-08-10 09:45:00,23.65,23.74,23.63,23.63,130800.0,13.3706,13.4215,13.3593,13.3593,130800.0
2005-08-10 09:50:00,23.63,23.67,23.59,23.62,198400.0,13.3593,13.3819,13.3367,13.3537,198400.0
2005-08-10 09:55:00,23.62,23.66,23.61,23.61,179200.0,13.3537,13.3763,13.348,13.348,179200.0
2005-08-10 10:00:00,23.61,23.61,23.54,23.55,136400.0,13.348,13.348,13.3084,13.3141,136400.0
2005-08-10 10:05:00,23.54,23.54,23.43,23.46,212800.0,13.3084,13.3084,13.2462,13.2632,212800.0
2005-08-10 10:10:00,23.49,23.53,23.46,23.49,66000.0,13.2802,13.3028,13.2632,13.2802,66000.0
2005-08-10 10:15:00,23.49,23.54,23.49,23.52,54800.0,13.2802,13.3084,13.2802,13.2971,54800.0
2005-08-10 10:20:00,23.52,23.55,23.52,23.55,48800.0,13.2971,13.3141,13.2971,13.3141,48800.0
2005-08-10 10:25:00,23.55,23.55,23.54,23.54,28000.0,13.3141,13.3141,13.3084,13.3084,28000.0
2005-08-10 10:30:00,23.54,23.56,23.54,23.56,109600.0,13.3084,13.3197,13.3084,13.3197,109600.0
2005-08-10 10:35:00,23.56,23.6,23.56,23.56,298400.0,13.3197,13.3423,13.3197,13.3197,298400.0
2005-08-10 10:40:00,23.57,23.62,23.55,23.62,161200.0,13.3254,13.3537,13.3141,13.3537,161200.0
2005-08-10 10:45:00,23.62,23.76,23.61,23.76,56400.0,13.3537,13.4328,13.348,13.4328,56400.0
2005-08-10 10:50:00,23.8,23.8,23.69,23.76,210400.0,13.4554,13.4554,13.3932,13.4328,210400.0
2005-08-10 10:55:00,23.76,23.76,23.71,23.71,44800.0,13.4328,13.4328,13.4045,13.4045,44800.0
2005-08-10 11:00:00,23.72,23.72,23.7,23.72,66000.0,13.4102,13.4102,13.3989,13.4102,66000.0
2005-08-10 11:05:00,23.72,23.72,23.68,23.69,71200.0,13.4102,13.4102,13.3876,13.3932,71200.0
2005-08-10 11:10:00,23.69,23.69,23.67,23.67,71600.0,13.3932,13.3932,13.3819,13.3819,71600.0
2005-08-10 11:15:00,23.67,23.67,23.64,23.67,79200.0,13.3819,13.3819,13.365,13.3819,79200.0
2005-08-10 11:20:00,23.7,23.7,23.68,23.68,16800.0,13.3989,13.3989,13.3876,13.3876,16800.0
2005-08-10 11:25:00,23.67,23.69,23.66,23.69,59600.0,13.3819,13.3932,13.3763,13.3932,59600.0
2005-08-10 11:30:00,23.7,23.76,23.7,23.75,50800.0,13.3989,13.4328,13.3989,13.4271,50800.0
2005-08-10 11:35:00,23.75,23.75,23.7,23.7,66800.0,13.4271,13.4271,13.3989,13.3989,66800.0
2005-08-10 11:40:00,23.7,23.72,23.69,23.71,84000.0,13.3989,13.4102,13.3932,13.4045,84000.0
2005-08-10 11:45:00,23.71,23.71,23.66,23.66,67600.0,13.4045,13.4045,13.3763,13.3763,67600.0
2005-08-10 11:50:00,23.67,23.68,23.65,23.65,33600.0,13.3819,13.3876,13.3706,13.3706,33600.0
2005-08-10 11:55:00,23.65,23.65,23.64,23.65,7600.0,13.3706,13.3706,13.365,13.3706,7600.0
2005-08-10 12:00:00,23.65,23.69,23.65,23.68,53600.0,13.3706,13.3932,13.3706,13.3876,53600.0
2005-08-10 12:05:00,23.68,23.73,23.67,23.7,56400.0,13.3876,13.4158,13.3819,13.3989,56400.0
2005-08-10 12:10:00,23.7,23.71,23.7,23.7,15600.0,13.3989,13.4045,13.3989,13.3989,15600.0
2005-08-10 12:15:00,23.71,23.74,23.71,23.72,44400.0,13.4045,13.4215,13.4045,13.4102,44400.0
2005-08-10 12:20:00,23.72,23.73,23.72,23.72,11600.0,13.4102,13.4158,13.4102,13.4102,11600.0
2005-08-10 12:25:00,23.72,23.76,23.72,23.74,38000.0,13.4102,13.4328,13.4102,13.4215,38000.0
2005-08-10 12:30:00,23.74,23.74,23.73,23.74,30000.0,13.4215,13.4215,13.4158,13.4215,30000.0
2005-08-10 12:35:00,23.75,23.75,23.68,23.74,25600.0,13.4271,13.4271,13.3876,13.4215,25600.0
2005-08-10 12:40:00,23.74,23.75,23.67,23.7,37200.0,13.4215,13.4271,13.3819,13.3989,37200.0
2005-08-10 12:45:00,23.66,23.72,23.66,23.72,25600.0,13.3763,13.4102,13.3763,13.4102,25600.0
2005-08-10 12:50:00,23.72,23.74,23.72,23.74,18800.0,13.4102,13.4215,13.4102,13.4215,18800.0
2005-08-10 12:55:00,23.74,23.75,23.74,23.74,16800.0,13.4215,13.4271,13.4215,13.4215,16800.0
2005-08-10 13:00:00,23.74,23.74,23.73,23.74,20800.0,13.4215,13.4215,13.4158,13.4215,20800.0
2005-08-10 13:05:00,23.74,23.74,23.73,23.74,16000.0,13.4215,13.4215,13.4158,13.4215,16000.0
2005-08-10 13:10:00,23.74,23.75,23.73,23.73,18400.0,13.4215,13.4271,13.4158,13.4158,18400.0
2005-08-10 13:15:00,23.73,23.74,23.7,23.73,19200.0,13.4158,13.4215,13.3989,13.4158,19200.0
2005-08-10 13:20:00,23.73,23.73,23.71,23.72,13200.0,13.4158,13.4158,13.4045,13.4102,13200.0
2005-08-10 13:25:00,23.72,23.72,23.69,23.72,16400.0,13.4102,13.4102,13.3932,13.4102,16400.0
2005-08-10 13:30:00,23.72,23.75,23.72,23.72,41600.0,13.4102,13.4271,13.4102,13.4102,41600.0
2005-08-10 13:35:00,23.72,23.76,23.71,23.72,33200.0,13.4102,13.4328,13.4045,13.4102,33200.0
2005-08-10 13:40:00,23.72,23.72,23.7,23.7,8400.0,13.4102,13.4102,13.3989,13.3989,8400.0
2005-08-10 13:45:00,23.71,23.72,23.71,23.72,20400.0,13.4045,13.4102,13.4045,13.4102,20400.0
2005-08-10 13:50:00,23.72,23.72,23.67,23.67,29200.0,13.4102,13.4102,13.3819,13.3819,29200.0
2005-08-10 13:55:00,23.67,23.68,23.64,23.68,35600.0,13.3819,13.3876,13.365,13.3876,35600.0
2005-08-10 14:00:00,23.7,23.72,23.68,23.7,23600.0,13.3989,13.4102,13.3876,13.3989,23600.0
2005-08-10 14:05:00,23.7,23.7,23.61,23.61,66000.0,13.3989,13.3989,13.348,13.348,66000.0
2005-08-10 14:10:00,23.6,23.64,23.6,23.64,46000.0,13.3423,13.365,13.3423,13.365,46000.0
2005-08-10 14:15:00,23.64,23.66,23.64,23.66,11200.0,13.365,13.3763,13.365,13.3763,11200.0
2005-08-10 14:20:00,23.66,23.66,23.62,23.62,12800.0,13.3763,13.3763,13.3537,13.3537,12800.0
2005-08-10 14:25:00,23.6,23.62,23.55,23.55,88800.0,13.3423,13.3537,13.3141,13.3141,88800.0
2005-08-10 14:30:00,23.55,23.57,23.53,23.57,135600.0,13.3141,13.3254,13.3028,13.3254,135600.0
2005-08-10 14:35:00,23.57,23.62,23.56,23.61,36400.0,13.3254,13.3537,13.3197,13.348,36400.0
2005-08-10 14:40:00,23.6,23.66,23.6,23.63,34400.0,13.3423,13.3763,13.3423,13.3593,34400.0
2005-08-10 14:45:00,23.63,23.64,23.63,23.64,11600.0,13.3593,13.365,13.3593,13.365,11600.0
2005-08-10 14:50:00,23.64,23.68,23.64,23.68,18800.0,13.365,13.3876,13.365,13.3876,18800.0
2005-08-10 14:55:00,23.69,23.69,23.67,23.68,21600.0,13.3932,13.3932,13.3819,13.3876,21600.0
2005-08-10 15:00:00,23.69,23.69,23.65,23.65,29600.0,13.3932,13.3932,13.3706,13.3706,29600.0
2005-08-10 15:05:00,23.65,23.69,23.64,23.68,26400.0,13.3706,13.3932,13.365,13.3876,26400.0
2005-08-10 15:10:00,23.69,23.7,23.64,23.64,26800.0,13.3932,13.3989,13.365,13.365,26800.0
2005-08-10 15:15:00,23.64,23.65,23.62,23.65,117600.0,13.365,13.3706,13.3537,13.3706,117600.0
2005-08-10 15:20:00,23.65,23.65,23.63,23.63,30000.0,13.3706,13.3706,13.3593,13.3593,30000.0
2005-08-10 15:25:00,23.63,23.66,23.61,23.63,63600.0,13.3593,13.3763,13.348,13.3593,63600.0
2005-08-10 15:30:00,23.64,23.64,23.61,23.62,89200.0,13.365,13.365,13.348,13.3537,89200.0
2005-08-10 15:35:00,23.62,23.64,23.61,23.62,46400.0,13.3537,13.365,13.348,13.3537,46400.0
2005-08-10 15:40:00,23.62,23.63,23.61,23.62,84400.0,13.3537,13.3593,13.348,13.3537,84400.0
2005-08-10 15:45:00,23.62,23.63,23.61,23.62,58800.0,13.3537,13.3593,13.348,13.3537,58800.0
2005-08-10 15:50:00,23.62,23.63,23.59,23.59,66800.0,13.3537,13.3593,13.3367,13.3367,66800.0
2005-08-10 15:55:00,23.59,23.61,23.58,23.61,67600.0,13.3367,13.348,13.331,13.348,67600.0
2005-08-11 09:30:00,23.6,23.74,23.6,23.74,63600.0,13.3423,13.4215,13.3423,13.4215,63600.0
2005-08-11 09:35:00,23.7,23.7,23.65,23.65,25200.0,13.3989,13.3989,13.3706,13.3706,25200.0
2005-08-11 09:40:00,23.66,23.68,23.66,23.68,16800.0,13.3763,13.3876,13.3763,13.3876,16800.0
2005-08-11 09:45:00,23.68,23.75,23.68,23.74,20800.0,13.3876,13.4271,13.3876,13.4215,20800.0
2005-08-11 09:50:00,23.72,23.72,23.72,23.72,6400.0,13.4102,13.4102,13.4102,13.4102,6400.0
2005-08-11 09:55:00,23.72,23.73,23.71,23.72,30400.0,13.4102,13.4158,13.4045,13.4102,30400.0
2005-08-11 10:00:00,23.72,23.75,23.72,23.75,20400.0,13.4102,13.4271,13.4102,13.4271,20400.0
2005-08-11 10:05:00,23.75,23.78,23.73,23.73,28400.0,13.4271,13.4441,13.4158,13.4158,28400.0
2005-08-11 10:10:00,23.73,23.75,23.71,23.75,15200.0,13.4158,13.4271,13.4045,13.4271,15200.0
2005-08-11 10:15:00,23.75,23.82,23.75,23.82,21200.0,13.4271,13.4667,13.4271,13.4667,21200.0
2005-08-11 10:20:00,23.82,23.87,23.8,23.87,36400.0,13.4667,13.495,13.4554,13.495,36400.0
2005-08-11 10:25:00,23.86,23.87,23.83,23.87,17600.0,13.4893,13.495,13.4724,13.495,17600.0
2005-08-11 10:30:00,23.86,23.86,23.83,23.84,46800.0,13.4893,13.4893,13.4724,13.478,46800.0
2005-08-11 10:35:00,23.84,23.84,23.79,23.79,35600.0,13.478,13.478,13.4498,13.4498,35600.0
2005-08-11 10:40:00,23.79,23.79,23.75,23.75,53600.0,13.4498,13.4498,13.4271,13.4271,53600.0
2005-08-11 10:45:00,23.75,23.75,23.72,23.72,60400.0,13.4271,13.4271,13.4102,13.4102,60400.0
2005-08-11 10:50:00,23.68,23.7,23.65,23.68,79600.0,13.3876,13.3989,13.3706,13.3876,79600.0
2005-08-11 10:55:00,23.68,23.69,23.66,23.67,38000.0,13.3876,13.3932,13.3763,13.3819,38000.0
2005-08-11 11:00:00,23.68,23.72,23.68,23.71,26000.0,13.3876,13.4102,13.3876,13.4045,26000.0
2005-08-11 11:05:00,23.7,23.7,23.68,23.69,11200.0,13.3989,13.3989,13.3876,13.3932,11200.0
2005-08-11 11:10:00,23.68,23.68,23.66,23.66,18400.0,13.3876,13.3876,13.3763,13.3763,18400.0
2005-08-11 11:15:00,23.66,23.66,23.6,23.61,39600.0,13.3763,13.3763,13.3423,13.348,39600.0
2005-08-11 11:20:00,23.61,23.63,23.6,23.6,30800.0,13.348,13.3593,13.3423,13.3423,30800.0
2005-08-11 11:25:00,23.6,23.61,23.59,23.6,13600.0,13.3423,13.348,13.3367,13.3423,13600.0
2005-08-11 11:30:00,23.6,23.61,23.6,23.61,20400.0,13.3423,13.348,13.3423,13.348,20400.0
2005-08-11 11:35:00,23.61,23.61,23.6,23.61,25200.0,13.348,13.348,13.3423,13.348,25200.0
2005-08-11 11:40:00,23.6,23.62,23.58,23.61,40000.0,13.3423,13.3537,13.331,13.348,40000.0
2005-08-11 11:45:00,23.61,23.61,23.61,23.61,36000.0,13.348,13.348,13.348,13.348,36000.0
2005-08-11 11:50:00,23.61,23.64,23.61,23.63,62400.0,13.348,13.365,13.348,13.3593,62400.0
2005-08-11 11:55:00,23.64,23.64,23.63,23.63,8000.0,13.365,13.365,13.3593,13.3593,8000.0
2005-08-11 12:00:00,23.63,23.63,23.6,23.61,32000.0,13.3593,13.3593,13.3423,13.348,32000.0
2005-08-11 12:05:00,23.61,23.61,23.61,23.61,20400.0,13.348,13.348,13.348,13.348,20400.0
2005-08-11 12:10:00,23.61,23.61,23.59,23.6,14000.0,13.348,13.348,13.3367,13.3423,14000.0
2005-08-11 12:15:00,23.59,23.59,23.54,23.54,33200.0,13.3367,13.3367,13.3084,13.3084,33200.0
2005-08-11 12:20:00,23.54,23.57,23.54,23.56,22000.0,13.3084,13.3254,13.3084,13.3197,22000.0
2005-08-11 12:25:00,23.56,23.56,23.54,23.54,19200.0,13.3197,13.3197,13.3084,13.3084,19200.0
2005-08-11 12:30:00,23.54,23.57,23.54,23.56,20000.0,13.3084,13.3254,13.3084,13.3197,20000.0
2005-08-11 12:35:00,23.56,23.56,23.51,23.52,114000.0,13.3197,13.3197,13.2915,13.2971,114000.0
2005-08-11 12:40:00,23.52,23.52,23.49,23.49,35200.0,13.2971,13.2971,13.2802,13.2802,35200.0
2005-08-11 12:45:00,23.49,23.5,23.47,23.5,54000.0,13.2802,13.2858,13.2688,13.2858,54000.0
2005-08-11 12:50:00,23.5,23.55,23.5,23.53,37200.0,13.2858,13.3141,13.2858,13.3028,37200.0
2005-08-11 12:55:00,23.53,23.53,23.52,23.53,20000.0,13.3028,13.3028,13.2971,13.3028,20000.0
2005-08-11 13:00:00,23.53,23.54,23.52,23.54,33600.0,13.3028,13.3084,13.2971,13.3084,33600.0
2005-08-11 13:05:00,23.54,23.55,23.54,23.55,20800.0,13.3084,13.3141,13.3084,13.3141,20800.0
2005-08-11 13:10:00,23.55,23.56,23.55,23.56,44400.0,13.3141,13.3197,13.3141,13.3197,44400.0
2005-08-11 13:15:00,23.57,23.57,23.53,23.53,13200.0,13.3254,13.3254,13.3028,13.3028,13200.0
2005-08-11 13:20:00,23.53,23.55,23.53,23.55,22000.0,13.3028,13.3141,13.3028,13.3141,22000.0
2005-08-11 13:25:00,23.55,23.55,23.54,23.55,15200.0,13.3141,13.3141,13.3084,13.3141,15200.0
2005-08-11 13:30:00,23.55,23.56,23.55,23.56,22000.0,13.3141,13.3197,13.3141,13.3197,22000.0
2005-08-11 13:35:00,23.57,23.59,23.57,23.58,22000.0,13.3254,13.3367,13.3254,13.331,22000.0
2005-08-11 13:40:00,23.58,23.58,23.57,23.57,18800.0,13.331,13.331,13.3254,13.3254,18800.0
2005-08-11 13:45:00,23.57,23.58,23.57,23.58,15600.0,13.3254,13.331,13.3254,13.331,15600.0
2005-08-11 13:50:00,23.57,23.57,23.56,23.57,22400.0,13.3254,13.3254,13.3197,13.3254,22400.0
2005-08-11 13:55:00,23.57,23.59,23.57,23.58,13200.0,13.3254,13.3367,13.3254,13.331,13200.0
2005-08-11 14:00:00,23.58,23.58,23.57,23.58,20400.0,13.331,13.331,13.3254,13.331,20400.0
2005-08-11 14:05:00,23.58,23.6,23.58,23.6,9600.0,13.331,13.3423,13.331,13.3423,9600.0
2005-08-11 14:10:00,23.6,23.6,23.54,23.54,32000.0,13.3423,13.3423,13.3084,13.3084,32000.0
2005-08-11 14:15:00,23.54,23.57,23.54,23.57,21600.0,13.3084,13.3254,13.3084,13.3254,21600.0
2005-08-11 14:20:00,23.58,23.6,23.57,23.6,30000.0,13.331,13.3423,13.3254,13.3423,30000.0
2005-08-11 14:25:00,23.6,23.61,23.59,23.59,26400.0,13.3423,13.348,13.3367,13.3367,26400.0
2005-08-11 14:30:00,23.59,23.61,23.59,23.61,25200.0,13.3367,13.348,13.3367,13.348,25200.0
2005-08-11 14:35:00,23.62,23.65,23.62,23.65,39200.0,13.3537,13.3706,13.3537,13.3706,39200.0
2005-08-11 14:40:00,23.65,23.69,23.64,23.69,28400.0,13.3706,13.3932,13.365,13.3932,28400.0
2005-08-11 14:45:00,23.71,23.71,23.68,23.68,30000.0,13.4045,13.4045,13.3876,13.3876,30000.0
2005-08-11 14:50:00,23.69,23.72,23.69,23.7,16400.0,13.3932,13.4102,13.3932,13.3989,16400.0
2005-08-11 14:55:00,23.71,23.73,23.69,23.71,21600.0,13.4045,13.4158,13.3932,13.4045,21600.0
2005-08-11 15:00:00,23.71,23.71,23.7,23.7,8800.0,13.4045,13.4045,13.3989,13.3989,8800.0
2005-08-11 15:05:00,23.7,23.7,23.66,23.68,39200.0,13.3989,13.3989,13.3763,13.3876,39200.0
2005-08-11 15:10:00,23.68,23.72,23.68,23.72,26800.0,13.3876,13.4102,13.3876,13.4102,26800.0
2005-08-11 15:15:00,23.72,23.76,23.72,23.76,32800.0,13.4102,13.4328,13.4102,13.4328,32800.0
2005-08-11 15:20:00,23.78,23.81,23.75,23.76,30800.0,13.4441,13.4611,13.4271,13.4328,30800.0
2005-08-11 15:25:00,23.75,23.76,23.75,23.76,36000.0,13.4271,13.4328,13.4271,13.4328,36000.0
2005-08-11 15:30:00,23.76,23.76,23.73,23.74,39200.0,13.4328,13.4328,13.4158,13.4215,39200.0
2005-08-11 15:35:00,23.74,23.78,23.74,23.76,56400.0,13.4215,13.4441,13.4215,13.4328,56400.0
2005-08-11 15:40:00,23.77,23.78,23.77,23.77,26400.0,13.4385,13.4441,13.4385,13.4385,26400.0
2005-08-11 15:45:00,23.77,23.77,23.75,23.75,32000.0,13.4385,13.4385,13.4271,13.4271,32000.0
2005-08-11 15:50:00,23.75,23.76,23.74,23.75,38000.0,13.4271,13.4328,13.4215,13.4271,38000.0
2005-08-11 15:55:00,23.75,23.76,23.75,23.76,44000.0,13.4271,13.4328,13.4271,13.4328,44000.0
2005-08-12 09:30:00,23.7,23.7,23.7,23.7,17600.0,13.3989,13.3989,13.3989,13.3989,17600.0
2005-08-12 09:35:00,23.7,23.7,23.63,23.64,14000.0,13.3989,13.3989,13.3593,13.365,14000.0
2005-08-12 09:40:00,23.64,23.74,23.64,23.74,20800.0,13.365,13.4215,13.365,13.4215,20800.0
2005-08-12 09:45:00,23.74,23.74,23.68,23.68,8000.0,13.4215,13.4215,13.3876,13.3876,8000.0
2005-08-12 09:50:00,23.7,23.71,23.69,23.71,18400.0,13.3989,13.4045,13.3932,13.4045,18400.0
2005-08-12 09:55:00,23.72,23.79,23.72,23.79,11200.0,13.4102,13.4498,13.4102,13.4498,11200.0
2005-08-12 10:00:00,23.78,23.79,23.74,23.75,14800.0,13.4441,13.4498,13.4215,13.4271,14800.0
2005-08-12 10:05:00,23.75,23.75,23.7,23.72,9600.0,13.4271,13.4271,13.3989,13.4102,9600.0
2005-08-12 10:10:00,23.72,23.74,23.72,23.72,3200.0,13.4102,13.4215,13.4102,13.4102,3200.0
2005-08-12 10:15:00,23.72,23.75,23.72,23.73,5600.0,13.4102,13.4271,13.4102,13.4158,5600.0
2005-08-12 10:20:00,23.73,23.76,23.73,23.76,6000.0,13.4158,13.4328,13.4158,13.4328,6000.0
2005-08-12 10:25:00,23.76,23.8,23.75,23.8,15600.0,13.4328,13.4554,13.4271,13.4554,15600.0
2005-08-12 10:30:00,23.79,23.79,23.75,23.77,18400.0,13.4498,13.4498,13.4271,13.4385,18400.0
2005-08-12 10:35:00,23.76,23.77,23.75,23.77,10000.0,13.4328,13.4385,13.4271,13.4385,10000.0
2005-08-12 10:40:00,23.77,23.77,23.77,23.77,3600.0,13.4385,13.4385,13.4385,13.4385,3600.0
2005-08-12 10:45:00,23.78,23.79,23.77,23.77,6800.0,13.4441,13.4498,13.4385,13.4385,6800.0
2005-08-12 10:50:00,23.76,23.78,23.76,23.77,12400.0,13.4328,13.4441,13.4328,13.4385,12400.0
2005-08-12 10:55:00,23.78,23.78,23.75,23.75,6400.0,13.4441,13.4441,13.4271,13.4271,6400.0
2005-08-12 11:00:00,23.75,23.81,23.75,23.81,11600.0,13.4271,13.4611,13.4271,13.4611,11600.0
2005-08-12 11:05:00,23.81,23.81,23.78,23.78,8000.0,13.4611,13.4611,13.4441,13.4441,8000.0
2005-08-12 11:10:00,23.79,23.79,23.74,23.74,14800.0,13.4498,13.4498,13.4215,13.4215,14800.0
2005-08-12 11:15:00,23.76,23.76,23.75,23.76,12400.0,13.4328,13.4328,13.4271,13.4328,12400.0
2005-08-12 11:20:00,23.77,23.77,23.76,23.77,19200.0,13.4385,13.4385,13.4328,13.4385,19200.0
2005-08-12 11:25:00,23.77,23.78,23.76,23.78,15200.0,13.4385,13.4441,13.4328,13.4441,15200.0
2005-08-12 11:30:00,23.77,23.77,23.76,23.76,7600.0,13.4385,13.4385,13.4328,13.4328,7600.0
2005-08-12 11:35:00,23.76,23.77,23.75,23.76,18400.0,13.4328,13.4385,13.4271,13.4328,18400.0
2005-08-12 11:40:00,23.76,23.76,23.73,23.73,14400.0,13.4328,13.4328,13.4158,13.4158,14400.0
2005-08-12 11:45:00,23.74,23.75,23.73,23.73,18000.0,13.4215,13.4271,13.4158,13.4158,18000.0
2005-08-12 11:50:00,23.73,23.73,23.7,23.72,24000.0,13.4158,13.4158,13.3989,13.4102,24000.0
2005-08-12 11:55:00,23.72,23.72,23.7,23.71,5600.0,13.4102,13.4102,13.3989,13.4045,5600.0
2005-08-12 12:00:00,23.7,23.71,23.67,23.67,11600.0,13.3989,13.4045,13.3819,13.3819,11600.0
2005-08-12 12:05:00,23.67,23.67,23.65,23.67,9600.0,13.3819,13.3819,13.3706,13.3819,9600.0
2005-08-12 12:10:00,23.67,23.69,23.67,23.69,11600.0,13.3819,13.3932,13.3819,13.3932,11600.0
2005-08-12 12:15:00,23.69,23.69,23.68,23.68,14400.0,13.3932,13.3932,13.3876,13.3876,14400.0
2005-08-12 12:20:00,23.68,23.69,23.68,23.69,8400.0,13.3876,13.3932,13.3876,13.3932,8400.0
2005-08-12 12:25:00,23.69,23.69,23.68,23.68,10400.0,13.3932,13.3932,13.3876,13.3876,10400.0
2005-08-12 12:30:00,23.67,23.69,23.67,23.69,6000.0,13.3819,13.3932,13.3819,13.3932,6000.0
2005-08-12 12:35:00,23.69,23.7,23.69,23.7,13200.0,13.3932,13.3989,13.3932,13.3989,13200.0
2005-08-12 12:40:00,23.7,23.7,23.69,23.7,28000.0,13.3989,13.3989,13.3932,13.3989,28000.0
2005-08-12 12:45:00,23.7,23.72,23.69,23.69,14400.0,13.3989,13.4102,13.3932,13.3932,14400.0
2005-08-12 12:50:00,23.7,23.7,23.69,23.69,16000.0,13.3989,13.3989,13.3932,13.3932,16000.0
2005-08-12 12:55:00,23.69,23.71,23.69,23.71,20400.0,13.3932,13.4045,13.3932,13.4045,20400.0
2005-08-12 13:00:00,23.71,23.71,23.69,23.69,22000.0,13.4045,13.4045,13.3932,13.3932,22000.0
2005-08-12 13:05:00,23.69,23.7,23.68,23.68,6800.0,13.3932,13.3989,13.3876,13.3876,6800.0
2005-08-12 13:10:00,23.68,23.71,23.68,23.71,11200.0,13.3876,13.4045,13.3876,13.4045,11200.0
2005-08-12 13:15:00,23.71,23.73,23.71,23.72,8400.0,13.4045,13.4158,13.4045,13.4102,8400.0
2005-08-12 13:20:00,23.72,23.74,23.72,23.73,36400.0,13.4102,13.4215,13.4102,13.4158,36400.0
2005-08-12 13:25:00,23.73,23.73,23.72,23.72,9200.0,13.4158,13.4158,13.4102,13.4102,9200.0
2005-08-12 13:30:00,23.72,23.72,23.7,23.71,9200.0,13.4102,13.4102,13.3989,13.4045,9200.0
2005-08-12 13:35:00,23.69,23.71,23.69,23.7,4400.0,13.3932,13.4045,13.3932,13.3989,4400.0
2005-08-12 13:40:00,23.7,23.71,23.69,23.69,12400.0,13.3989,13.4045,13.3932,13.3932,12400.0
2005-08-12 13:45:00,23.69,23.7,23.69,23.69,16400.0,13.3932,13.3989,13.3932,13.3932,16400.0
2005-08-12 13:50:00,23.69,23.74,23.69,23.71,40000.0,13.3932,13.4215,13.3932,13.4045,40000.0
2005-08-12 13:55:00,23.71,23.71,23.71,23.71,5200.0,13.4045,13.4045,13.4045,13.4045,5200.0
2005-08-12 14:00:00,23.71,23.73,23.71,23.73,9600.0,13.4045,13.4158,13.4045,13.4158,9600.0
2005-08-12 14:05:00,23.73,23.75,23.72,23.73,10000.0,13.4158,13.4271,13.4102,13.4158,10000.0
2005-08-12 14:10:00,23.73,23.73,23.71,23.71,14400.0,13.4158,13.4158,13.4045,13.4045,14400.0
2005-08-12 14:15:00,23.71,23.72,23.71,23.71,7600.0,13.4045,13.4102,13.4045,13.4045,7600.0
2005-08-12 14:20:00,23.72,23.76,23.72,23.74,27600.0,13.4102,13.4328,13.4102,13.4215,27600.0
2005-08-12 14:25:00,23.74,23.76,23.74,23.76,5200.0,13.4215,13.4328,13.4215,13.4328,5200.0
2005-08-12 14:30:00,23.75,23.75,23.75,23.75,800.0,13.4271,13.4271,13.4271,13.4271,800.0
2005-08-12 14:35:00,23.75,23.75,23.75,23.75,5600.0,13.4271,13.4271,13.4271,13.4271,5600.0
2005-08-12 14:40:00,23.75,23.75,23.73,23.74,13200.0,13.4271,13.4271,13.4158,13.4215,13200.0
2005-08-12 14:45:00,23.74,23.74,23.74,23.74,1600.0,13.4215,13.4215,13.4215,13.4215,1600.0
2005-08-12 14:50:00,23.74,23.75,23.74,23.74,12400.0,13.4215,13.4271,13.4215,13.4215,12400.0
2005-08-12 14:55:00,23.74,23.74,23.74,23.74,11600.0,13.4215,13.4215,13.4215,13.4215,11600.0
2005-08-12 15:00:00,23.74,23.74,23.74,23.74,10400.0,13.4215,13.4215,13.4215,13.4215,10400.0
2005-08-12 15:05:00,23.74,23.74,23.74,23.74,11200.0,13.4215,13.4215,13.4215,13.4215,11200.0
2005-08-12 15:10:00,23.74,23.75,23.73,23.75,14400.0,13.4215,13.4271,13.4158,13.4271,14400.0
2005-08-12 15:15:00,23.75,23.77,23.75,23.77,13200.0,13.4271,13.4385,13.4271,13.4385,13200.0
2005-08-12 15:20:00,23.77,23.85,23.77,23.84,45200.0,13.4385,13.4837,13.4385,13.478,45200.0
2005-08-12 15:25:00,23.84,23.87,23.82,23.87,35600.0,13.478,13.495,13.4667,13.495,35600.0
2005-08-12 15:30:00,23.87,23.9,23.87,23.88,86400.0,13.495,13.5119,13.495,13.5006,86400.0
2005-08-12 15:35:00,23.87,23.92,23.87,23.92,72800.0,13.495,13.5233,13.495,13.5233,72800.0
2005-08-12 15:40:00,23.92,23.92,23.89,23.89,39600.0,13.5233,13.5233,13.5063,13.5063,39600.0
2005-08-12 15:45:00,23.89,23.89,23.85,23.88,32400.0,13.5063,13.5063,13.4837,13.5006,32400.0
2005-08-12 15:50:00,23.88,23.88,23.84,23.85,58800.0,13.5006,13.5006,13.478,13.4837,58800.0
2005-08-12 15:55:00,23.84,23.85,23.82,23.83,55200.0,13.478,13.4837,13.4667,13.4724,55200.0
2005-08-15 09:30:00,23.77,23.77,23.75,23.75,20000.0,13.4385,13.4385,13.4271,13.4271,20000.0
2005-08-15 09:35:00,23.77,23.86,23.77,23.86,16000.0,13.4385,13.4893,13.4385,13.4893,16000.0
2005-08-15 09:40:00,23.84,23.86,23.8,23.81,18400.0,13.478,13.4893,13.4554,13.4611,18400.0
2005-08-15 09:45:00,23.81,23.81,23.8,23.8,6800.0,13.4611,13.4611,13.4554,13.4554,6800.0
2005-08-15 09:50:00,23.8,23.85,23.8,23.85,9600.0,13.4554,13.4837,13.4554,13.4837,9600.0
2005-08-15 09:55:00,23.85,23.85,23.82,23.84,8000.0,13.4837,13.4837,13.4667,13.478,8000.0
2005-08-15 10:00:00,23.83,23.84,23.81,23.81,6800.0,13.4724,13.478,13.4611,13.4611,6800.0
2005-08-15 10:05:00,23.8,23.83,23.79,23.83,10800.0,13.4554,13.4724,13.4498,13.4724,10800.0
2005-08-15 10:10:00,23.83,23.83,23.8,23.8,8000.0,13.4724,13.4724,13.4554,13.4554,8000.0
2005-08-15 10:15:00,23.81,23.81,23.77,23.79,19600.0,13.4611,13.4611,13.4385,13.4498,19600.0
2005-08-15 10:20:00,23.83,23.84,23.81,23.82,30400.0,13.4724,13.478,13.4611,13.4667,30400.0
2005-08-15 10:25:00,23.83,23.85,23.82,23.84,19200.0,13.4724,13.4837,13.4667,13.478,19200.0
2005-08-15 10:30:00,23.84,23.84,23.82,23.82,5600.0,13.478,13.478,13.4667,13.4667,5600.0
2005-08-15 10:35:00,23.81,23.81,23.8,23.8,8800.0,13.4611,13.4611,13.4554,13.4554,8800.0
2005-08-15 10:40:00,23.8,23.8,23.79,23.79,6400.0,13.4554,13.4554,13.4498,13.4498,6400.0
2005-08-15 10:45:00,23.78,23.78,23.76,23.76,6800.0,13.4441,13.4441,13.4328,13.4328,6800.0
2005-08-15 10:50:00,23.76,23.77,23.75,23.76,28400.0,13.4328,13.4385,13.4271,13.4328,28400.0
2005-08-15 10:55:00,23.76,23.78,23.75,23.78,15200.0,13.4328,13.4441,13.4271,13.4441,15200.0
2005-08-15 11:00:00,23.78,23.8,23.78,23.79,13200.0,13.4441,13.4554,13.4441,13.4498,13200.0
2005-08-15 11:05:00,23.78,23.78,23.77,23.77,2400.0,13.4441,13.4441,13.4385,13.4385,2400.0
2005-08-15 11:10:00,23.77,23.78,23.76,23.78,7600.0,13.4385,13.4441,13.4328,13.4441,7600.0
2005-08-15 11:15:00,23.78,23.78,23.78,23.78,8800.0,13.4441,13.4441,13.4441,13.4441,8800.0
2005-08-15 11:20:00,23.78,23.79,23.77,23.77,4800.0,13.4441,13.4498,13.4385,13.4385,4800.0
2005-08-15 11:25:00,23.78,23.86,23.78,23.79,12400.0,13.4441,13.4893,13.4441,13.4498,12400.0
2005-08-15 11:30:00,23.78,23.8,23.78,23.78,18000.0,13.4441,13.4554,13.4441,13.4441,18000.0
2005-08-15 11:35:00,23.77,23.78,23.77,23.77,8800.0,13.4385,13.4441,13.4385,13.4385,8800.0
2005-08-15 11:40:00,23.77,23.77,23.76,23.76,3200.0,13.4385,13.4385,13.4328,13.4328,3200.0
2005-08-15 11:45:00,23.77,23.77,23.77,23.77,2400.0,13.4385,13.4385,13.4385,13.4385,2400.0
2005-08-15 11:50:00,23.78,23.81,23.78,23.79,8000.0,13.4441,13.4611,13.4441,13.4498,8000.0
2005-08-15 11:55:00,23.79,23.8,23.79,23.8,2400.0,13.4498,13.4554,13.4498,13.4554,2400.0
2005-08-15 12:00:00,23.81,23.81,23.8,23.81,6400.0,13.4611,13.4611,13.4554,13.4611,6400.0
2005-08-15 12:05:00,23.81,23.81,23.8,23.8,8800.0,13.4611,13.4611,13.4554,13.4554,8800.0
2005-08-15 12:10:00,23.81,23.88,23.81,23.88,16800.0,13.4611,13.5006,13.4611,13.5006,16800.0
2005-08-15 12:15:00,23.88,23.95,23.88,23.92,30400.0,13.5006,13.5402,13.5006,13.5233,30400.0
2005-08-15 12:20:00,23.92,23.98,23.92,23.96,60800.0,13.5233,13.5572,13.5233,13.5459,60800.0
2005-08-15 12:25:00,23.96,24.0,23.95,24.0,48400.0,13.5459,13.5685,13.5402,13.5685,48400.0
2005-08-15 12:30:00,24.0,24.05,24.0,24.02,62400.0,13.5685,13.5968,13.5685,13.5798,62400.0
2005-08-15 12:35:00,24.01,24.01,24.0,24.01,18400.0,13.5741,13.5741,13.5685,13.5741,18400.0
2005-08-15 12:40:00,24.01,24.05,24.01,24.04,26400.0,13.5741,13.5968,13.5741,13.5911,26400.0
2005-08-15 12:45:00,24.04,24.05,24.04,24.04,18400.0,13.5911,13.5968,13.5911,13.5911,18400.0
2005-08-15 12:50:00,24.04,24.04,24.02,24.02,7200.0,13.5911,13.5911,13.5798,13.5798,7200.0
2005-08-15 12:55:00,24.02,24.02,24.02,24.02,20400.0,13.5798,13.5798,13.5798,13.5798,20400.0
2005-08-15 13:00:00,24.02,24.02,24.02,24.02,42000.0,13.5798,13.5798,13.5798,13.5798,42000.0
2005-08-15 13:05:00,24.02,24.02,24.02,24.02,14400.0,13.5798,13.5798,13.5798,13.5798,14400.0
2005-08-15 13:10:00,24.01,24.02,24.01,24.02,24000.0,13.5741,13.5798,13.5741,13.5798,24000.0
2005-08-15 13:15:00,24.02,24.02,24.01,24.01,31600.0,13.5798,13.5798,13.5741,13.5741,31600.0
2005-08-15 13:20:00,24.02,24.06,24.02,24.06,25200.0,13.5798,13.6024,13.5798,13.6024,25200.0
2005-08-15 13:25:00,24.06,24.06,24.05,24.05,7200.0,13.6024,13.6024,13.5968,13.5968,7200.0
2005-08-15 13:30:00,24.05,24.05,24.03,24.03,14400.0,13.5968,13.5968,13.5854,13.5854,14400.0
2005-08-15 13:35:00,24.03,24.03,24.03,24.03,17200.0,13.5854,13.5854,13.5854,13.5854,17200.0
2005-08-15 13:40:00,24.04,24.04,24.04,24.04,20400.0,13.5911,13.5911,13.5911,13.5911,20400.0
2005-08-15 13:45:00,24.04,24.05,24.04,24.04,27600.0,13.5911,13.5968,13.5911,13.5911,27600.0
2005-08-15 13:50:00,24.04,24.04,24.02,24.02,8400.0,13.5911,13.5911,13.5798,13.5798,8400.0
2005-08-15 13:55:00,24.01,24.01,24.01,24.01,32400.0,13.5741,13.5741,13.5741,13.5741,32400.0
2005-08-15 14:00:00,24.01,24.01,24.01,24.01,21600.0,13.5741,13.5741,13.5741,13.5741,21600.0
2005-08-15 14:05:00,24.02,24.02,23.99,24.0,31600.0,13.5798,13.5798,13.5628,13.5685,31600.0
2005-08-15 14:10:00,24.0,24.01,24.0,24.01,17200.0,13.5685,13.5741,13.5685,13.5741,17200.0
2005-08-15 14:15:00,24.01,24.01,23.95,23.96,64800.0,13.5741,13.5741,13.5402,13.5459,64800.0
2005-08-15 14:20:00,23.95,23.98,23.95,23.97,33600.0,13.5402,13.5572,13.5402,13.5515,33600.0
2005-08-15 14:25:00,23.97,23.99,23.97,23.99,20800.0,13.5515,13.5628,13.5515,13.5628,20800.0
2005-08-15 14:30:00,23.99,24.0,23.98,23.98,18400.0,13.5628,13.5685,13.5572,13.5572,18400.0
2005-08-15 14:35:00,23.98,24.03,23.98,24.03,39600.0,13.5572,13.5854,13.5572,13.5854,39600.0
2005-08-15 14:40:00,24.02,24.02,24.0,24.0,30800.0,13.5798,13.5798,13.5685,13.5685,30800.0
2005-08-15 14:45:00,24.0,24.0,23.99,24.0,14400.0,13.5685,13.5685,13.5628,13.5685,14400.0
2005-08-15 14:50:00,23.99,24.03,23.99,24.02,43200.0,13.5628,13.5854,13.5628,13.5798,43200.0
2005-08-15 14:55:00,24.02,24.04,24.02,24.04,7200.0,13.5798,13.5911,13.5798,13.5911,7200.0
2005-08-15 15:00:00,24.04,24.04,23.99,23.99,35200.0,13.5911,13.5911,13.5628,13.5628,35200.0
2005-08-15 15:05:00,23.99,23.99,23.98,23.98,9600.0,13.5628,13.5628,13.5572,13.5572,9600.0
2005-08-15 15:10:00,23.98,23.98,23.97,23.97,20800.0,13.5572,13.5572,13.5515,13.5515,20800.0
2005-08-15 15:15:00,23.97,24.0,23.97,23.99,24800.0,13.5515,13.5685,13.5515,13.5628,24800.0
2005-08-15 15:20:00,23.99,24.01,23.99,23.99,28400.0,13.5628,13.5741,13.5628,13.5628,28400.0
2005-08-15 15:25:00,23.99,23.99,23.98,23.99,13600.0,13.5628,13.5628,13.5572,13.5628,13600.0
2005-08-15 15:30:00,23.99,23.99,23.98,23.98,44800.0,13.5628,13.5628,13.5572,13.5572,44800.0
2005-08-15 15:35:00,23.98,23.98,23.95,23.97,33600.0,13.5572,13.5572,13.5402,13.5515,33600.0
2005-08-15 15:40:00,23.97,23.98,23.95,23.96,34800.0,13.5515,13.5572,13.5402,13.5459,34800.0
2005-08-15 15:45:00,23.96,23.99,23.96,23.98,32800.0,13.5459,13.5628,13.5459,13.5572,32800.0
2005-08-15 15:50:00,23.98,24.0,23.98,24.0,48400.0,13.5572,13.5685,13.5572,13.5685,48400.0
2005-08-15 15:55:00,24.0,24.0,23.97,23.97,18400.0,13.5685,13.5685,13.5515,13.5515,18400.0
2005-08-16 09:30:00,23.94,23.94,23.86,23.86,37600.0,13.5346,13.5346,13.4893,13.4893,37600.0
2005-08-16 09:35:00,23.86,23.95,23.86,23.95,22000.0,13.4893,13.5402,13.4893,13.5402,22000.0
2005-08-16 09:40:00,23.96,24.01,23.96,24.01,15600.0,13.5459,13.5741,13.5459,13.5741,15600.0
2005-08-16 09:45:00,23.97,24.0,23.93,23.93,51600.0,13.5515,13.5685,13.5289,13.5289,51600.0
2005-08-16 09:50:00,23.93,23.95,23.93,23.95,13200.0,13.5289,13.5402,13.5289,13.5402,13200.0
2005-08-16 09:55:00,23.94,23.94,23.9,23.9,7200.0,13.5346,13.5346,13.5119,13.5119,7200.0
2005-08-16 10:00:00,23.9,23.92,23.89,23.92,18400.0,13.5119,13.5233,13.5063,13.5233,18400.0
2005-08-16 10:05:00,23.93,23.95,23.93,23.95,19200.0,13.5289,13.5402,13.5289,13.5402,19200.0
2005-08-16 10:10:00,23.95,23.96,23.93,23.93,31600.0,13.5402,13.5459,13.5289,13.5289,31600.0
2005-08-16 10:15:00,23.93,23.98,23.93,23.98,36800.0,13.5289,13.5572,13.5289,13.5572,36800.0
2005-08-16 10:20:00,23.99,23.99,23.98,23.98,17200.0,13.5628,13.5628,13.5572,13.5572,17200.0
2005-08-16 10:25:00,23.98,23.98,23.96,23.96,20000.0,13.5572,13.5572,13.5459,13.5459,20000.0
2005-08-16 10:30:00,23.96,23.96,23.94,23.94,21200.0,13.5459,13.5459,13.5346,13.5346,21200.0
2005-08-16 10:35:00,23.94,23.95,23.93,23.93,6000.0,13.5346,13.5402,13.5289,13.5289,6000.0
2005-08-16 10:40:00,23.93,23.93,23.89,23.89,15200.0,13.5289,13.5289,13.5063,13.5063,15200.0
2005-08-16 10:45:00,23.89,23.9,23.86,23.86,9600.0,13.5063,13.5119,13.4893,13.4893,9600.0
2005-08-16 10:50:00,23.85,23.85,23.81,23.81,12000.0,13.4837,13.4837,13.4611,13.4611,12000.0
2005-08-16 10:55:00,23.81,23.81,23.76,23.78,22800.0,13.4611,13.4611,13.4328,13.4441,22800.0
2005-08-16 11:00:00,23.78,23.78,23.75,23.76,13600.0,13.4441,13.4441,13.4271,13.4328,13600.0
2005-08-16 11:05:00,23.76,23.8,23.76,23.8,33200.0,13.4328,13.4554,13.4328,13.4554,33200.0
2005-08-16 11:10:00,23.8,23.83,23.79,23.83,56000.0,13.4554,13.4724,13.4498,13.4724,56000.0
2005-08-16 11:15:00,23.83,23.83,23.83,23.83,2400.0,13.4724,13.4724,13.4724,13.4724,2400.0
2005-08-16 11:20:00,23.82,23.87,23.82,23.87,24400.0,13.4667,13.495,13.4667,13.495,24400.0
2005-08-16 11:25:00,23.88,23.9,23.86,23.9,40400.0,13.5006,13.5119,13.4893,13.5119,40400.0
2005-08-16 11:30:00,23.9,23.92,23.9,23.91,41200.0,13.5119,13.5233,13.5119,13.5176,41200.0
2005-08-16 11:35:00,23.9,23.95,23.9,23.94,39200.0,13.5119,13.5402,13.5119,13.5346,39200.0
2005-08-16 11:40:00,23.94,23.95,23.94,23.95,15200.0,13.5346,13.5402,13.5346,13.5402,15200.0
2005-08-16 11:45:00,23.95,23.95,23.93,23.93,11600.0,13.5402,13.5402,13.5289,13.5289,11600.0
2005-08-16 11:50:00,23.93,23.93,23.92,23.93,14000.0,13.5289,13.5289,13.5233,13.5289,14000.0
2005-08-16 11:55:00,23.92,23.93,23.88,23.88,15200.0,13.5233,13.5289,13.5006,13.5006,15200.0
2005-08-16 12:00:00,23.88,23.88,23.83,23.83,16000.0,13.5006,13.5006,13.4724,13.4724,16000.0
2005-08-16 12:05:00,23.82,23.85,23.82,23.85,18000.0,13.4667,13.4837,13.4667,13.4837,18000.0
2005-08-16 12:10:00,23.86,23.86,23.84,23.85,16000.0,13.4893,13.4893,13.478,13.4837,16000.0
2005-08-16 12:15:00,23.85,23.9,23.85,23.89,12400.0,13.4837,13.5119,13.4837,13.5063,12400.0
2005-08-16 12:20:00,23.89,23.93,23.89,23.91,28400.0,13.5063,13.5289,13.5063,13.5176,28400.0
2005-08-16 12:25:00,23.91,23.95,23.91,23.93,12400.0,13.5176,13.5402,13.5176,13.5289,12400.0
2005-08-16 12:30:00,23.93,23.96,23.93,23.95,14000.0,13.5289,13.5459,13.5289,13.5402,14000.0
2005-08-16 12:35:00,23.95,23.96,23.94,23.95,22800.0,13.5402,13.5459,13.5346,13.5402,22800.0
2005-08-16 12:40:00,23.96,23.96,23.95,23.95,8000.0,13.5459,13.5459,13.5402,13.5402,8000.0
2005-08-16 12:45:00,23.95,23.97,23.95,23.97,26000.0,13.5402,13.5515,13.5402,13.5515,26000.0
2005-08-16 12:50:00,23.97,23.98,23.97,23.98,22800.0,13.5515,13.5572,13.5515,13.5572,22800.0
2005-08-16 12:55:00,23.97,23.97,23.97,23.97,5200.0,13.5515,13.5515,13.5515,13.5515,5200.0
2005-08-16 13:00:00,23.96,23.97,23.96,23.96,15600.0,13.5459,13.5515,13.5459,13.5459,15600.0
2005-08-16 13:05:00,23.96,23.98,23.96,23.97,28800.0,13.5459,13.5572,13.5459,13.5515,28800.0
2005-08-16 13:10:00,23.97,24.0,23.97,24.0,39200.0,13.5515,13.5685,13.5515,13.5685,39200.0
2005-08-16 13:15:00,24.0,24.0,23.98,23.98,6400.0,13.5685,13.5685,13.5572,13.5572,6400.0
2005-08-16 13:20:00,23.98,23.99,23.98,23.98,21200.0,13.5572,13.5628,13.5572,13.5572,21200.0
2005-08-16 13:25:00,23.98,23.99,23.97,23.99,17600.0,13.5572,13.5628,13.5515,13.5628,17600.0
2005-08-16 13:30:00,23.98,23.98,23.97,23.97,18000.0,13.5572,13.5572,13.5515,13.5515,18000.0
2005-08-16 13:35:00,23.98,23.98,23.97,23.98,31200.0,13.5572,13.5572,13.5515,13.5572,31200.0
2005-08-16 13:40:00,23.98,23.98,23.96,23.96,14400.0,13.5572,13.5572,13.5459,13.5459,14400.0
2005-08-16 13:45:00,23.96,23.97,23.96,23.97,14400.0,13.5459,13.5515,13.5459,13.5515,14400.0
2005-08-16 13:50:00,23.97,23.97,23.94,23.96,51600.0,13.5515,13.5515,13.5346,13.5459,51600.0
2005-08-16 13:55:00,23.96,23.96,23.94,23.94,24800.0,13.5459,13.5459,13.5346,13.5346,24800.0
2005-08-16 14:00:00,23.95,23.96,23.94,23.95,30400.0,13.5402,13.5459,13.5346,13.5402,30400.0
2005-08-16 14:05:00,23.95,23.96,23.95,23.96,33200.0,13.5402,13.5459,13.5402,13.5459,33200.0
2005-08-16 14:10:00,23.96,23.96,23.94,23.94,49600.0,13.5459,13.5459,13.5346,13.5346,49600.0
2005-08-16 14:15:00,23.95,23.95,23.93,23.94,46800.0,13.5402,13.5402,13.5289,13.5346,46800.0
2005-08-16 14:20:00,23.93,23.96,23.92,23.96,26800.0,13.5289,13.5459,13.5233,13.5459,26800.0
2005-08-16 14:25:00,23.95,23.95,23.93,23.93,2400.0,13.5402,13.5402,13.5289,13.5289,2400.0
2005-08-16 14:30:00,23.93,23.93,23.92,23.93,83200.0,13.5289,13.5289,13.5233,13.5289,83200.0
2005-08-16 14:35:00,23.93,23.93,23.92,23.92,50000.0,13.5289,13.5289,13.5233,13.5233,50000.0
2005-08-16 14:40:00,23.92,23.93,23.92,23.93,65600.0,13.5233,13.5289,13.5233,13.5289,65600.0
2005-08-16 14:45:00,23.93,23.93,23.9,23.91,9600.0,13.5289,13.5289,13.5119,13.5176,9600.0
2005-08-16 14:50:00,23.91,23.92,23.9,23.9,22000.0,13.5176,13.5233,13.5119,13.5119,22000.0
2005-08-16 14:55:00,23.9,23.93,23.9,23.92,71600.0,13.5119,13.5289,13.5119,13.5233,71600.0
2005-08-16 15:00:00,23.92,23.93,23.92,23.93,10400.0,13.5233,13.5289,13.5233,13.5289,10400.0
2005-08-16 15:05:00,23.93,23.95,23.92,23.92,22000.0,13.5289,13.5402,13.5233,13.5233,22000.0
2005-08-16 15:10:00,23.92,23.93,23.91,23.92,27200.0,13.5233,13.5289,13.5176,13.5233,27200.0
2005-08-16 15:15:00,23.91,23.91,23.86,23.87,36400.0,13.5176,13.5176,13.4893,13.495,36400.0
2005-08-16 15:20:00,23.86,23.86,23.77,23.79,70800.0,13.4893,13.4893,13.4385,13.4498,70800.0
2005-08-16 15:25:00,23.79,23.86,23.79,23.8,34800.0,13.4498,13.4893,13.4498,13.4554,34800.0
2005-08-16 15:30:00,23.8,23.81,23.76,23.77,83600.0,13.4554,13.4611,13.4328,13.4385,83600.0
2005-08-16 15:35:00,23.77,23.78,23.77,23.78,75200.0,13.4385,13.4441,13.4385,13.4441,75200.0
2005-08-16 15:40:00,23.77,23.86,23.77,23.84,72000.0,13.4385,13.4893,13.4385,13.478,72000.0
2005-08-16 15:45:00,23.85,23.87,23.82,23.84,88000.0,13.4837,13.495,13.4667,13.478,88000.0
2005-08-16 15:50:00,23.84,23.85,23.82,23.84,122800.0,13.478,13.4837,13.4667,13.478,122800.0
2005-08-16 15:55:00,23.84,23.84,23.8,23.8,150400.0,13.478,13.478,13.4554,13.4554,150400.0
2005-08-17 09:30:00,23.86,23.86,23.8,23.8,50000.0,13.4893,13.4893,13.4554,13.4554,50000.0
2005-08-17 09:35:00,23.83,23.85,23.81,23.85,32000.0,13.4724,13.4837,13.4611,13.4837,32000.0
2005-08-17 09:40:00,23.85,23.9,23.84,23.9,53200.0,13.4837,13.5119,13.478,13.5119,53200.0
2005-08-17 09:45:00,23.89,23.93,23.88,23.93,50400.0,13.5063,13.5289,13.5006,13.5289,50400.0
2005-08-17 09:50:00,23.93,23.95,23.85,23.85,38400.0,13.5289,13.5402,13.4837,13.4837,38400.0
2005-08-17 09:55:00,23.83,23.87,23.83,23.87,17600.0,13.4724,13.495,13.4724,13.495,17600.0
2005-08-17 10:00:00,23.88,23.88,23.87,23.87,7600.0,13.5006,13.5006,13.495,13.495,7600.0
2005-08-17 10:05:00,23.87,23.87,23.83,23.84,38400.0,13.495,13.495,13.4724,13.478,38400.0
2005-08-17 10:10:00,23.84,23.85,23.79,23.79,15200.0,13.478,13.4837,13.4498,13.4498,15200.0
2005-08-17 10:15:00,23.78,23.82,23.78,23.82,27200.0,13.4441,13.4667,13.4441,13.4667,27200.0
2005-08-17 10:20:00,23.82,23.86,23.82,23.86,31600.0,13.4667,13.4893,13.4667,13.4893,31600.0
2005-08-17 10:25:00,23.85,23.86,23.84,23.84,5200.0,13.4837,13.4893,13.478,13.478,5200.0
2005-08-17 10:30:00,23.84,23.84,23.78,23.8,70400.0,13.478,13.478,13.4441,13.4554,70400.0
2005-08-17 10:35:00,23.79,23.83,23.79,23.83,26800.0,13.4498,13.4724,13.4498,13.4724,26800.0
2005-08-17 10:40:00,23.82,23.85,23.81,23.84,22000.0,13.4667,13.4837,13.4611,13.478,22000.0
2005-08-17 10:45:00,23.82,23.83,23.81,23.83,18400.0,13.4667,13.4724,13.4611,13.4724,18400.0
2005-08-17 10:50:00,23.83,23.83,23.79,23.83,119200.0,13.4724,13.4724,13.4498,13.4724,119200.0
2005-08-17 10:55:00,23.83,23.85,23.83,23.83,34000.0,13.4724,13.4837,13.4724,13.4724,34000.0
2005-08-17 11:00:00,23.84,23.86,23.84,23.84,28000.0,13.478,13.4893,13.478,13.478,28000.0
2005-08-17 11:05:00,23.83,23.83,23.81,23.81,60400.0,13.4724,13.4724,13.4611,13.4611,60400.0
2005-08-17 11:10:00,23.81,23.87,23.81,23.87,72400.0,13.4611,13.495,13.4611,13.495,72400.0
2005-08-17 11:15:00,23.87,23.88,23.85,23.86,19600.0,13.495,13.5006,13.4837,13.4893,19600.0
2005-08-17 11:20:00,23.85,23.85,23.82,23.83,16400.0,13.4837,13.4837,13.4667,13.4724,16400.0
2005-08-17 11:25:00,23.83,23.84,23.82,23.84,23200.0,13.4724,13.478,13.4667,13.478,23200.0
2005-08-17 11:30:00,23.84,23.86,23.84,23.84,24000.0,13.478,13.4893,13.478,13.478,24000.0
2005-08-17 11:35:00,23.83,23.85,23.82,23.83,35200.0,13.4724,13.4837,13.4667,13.4724,35200.0
2005-08-17 11:40:00,23.83,23.83,23.8,23.8,12400.0,13.4724,13.4724,13.4554,13.4554,12400.0
2005-08-17 11:45:00,23.8,23.83,23.8,23.83,15600.0,13.4554,13.4724,13.4554,13.4724,15600.0
2005-08-17 11:50:00,23.83,23.85,23.83,23.83,19200.0,13.4724,13.4837,13.4724,13.4724,19200.0
2005-08-17 11:55:00,23.85,23.88,23.85,23.88,22400.0,13.4837,13.5006,13.4837,13.5006,22400.0
2005-08-17 12:00:00,23.88,23.89,23.88,23.88,14000.0,13.5006,13.5063,13.5006,13.5006,14000.0
2005-08-17 12:05:00,23.88,23.89,23.88,23.89,13600.0,13.5006,13.5063,13.5006,13.5063,13600.0
2005-08-17 12:10:00,23.89,23.92,23.88,23.92,20000.0,13.5063,13.5233,13.5006,13.5233,20000.0
2005-08-17 12:15:00,23.91,23.97,23.91,23.96,23600.0,13.5176,13.5515,13.5176,13.5459,23600.0
2005-08-17 12:20:00,23.96,23.97,23.95,23.97,12800.0,13.5459,13.5515,13.5402,13.5515,12800.0
2005-08-17 12:25:00,23.97,23.99,23.97,23.98,31200.0,13.5515,13.5628,13.5515,13.5572,31200.0
2005-08-17 12:30:00,23.98,24.0,23.98,24.0,53200.0,13.5572,13.5685,13.5572,13.5685,53200.0
2005-08-17 12:35:00,24.0,24.03,24.0,24.02,47600.0,13.5685,13.5854,13.5685,13.5798,47600.0
2005-08-17 12:40:00,24.03,24.04,24.02,24.04,36800.0,13.5854,13.5911,13.5798,13.5911,36800.0
2005-08-17 12:45:00,24.04,24.04,24.02,24.02,29600.0,13.5911,13.5911,13.5798,13.5798,29600.0
2005-08-17 12:50:00,24.02,24.02,24.02,24.02,21200.0,13.5798,13.5798,13.5798,13.5798,21200.0
2005-08-17 12:55:00,24.02,24.03,24.02,24.02,31200.0,13.5798,13.5854,13.5798,13.5798,31200.0
2005-08-17 13:00:00,24.02,24.04,24.02,24.02,77600.0,13.5798,13.5911,13.5798,13.5798,77600.0
2005-08-17 13:05:00,24.02,24.02,24.02,24.02,42000.0,13.5798,13.5798,13.5798,13.5798,42000.0
2005-08-17 13:10:00,24.01,24.02,24.0,24.02,34800.0,13.5741,13.5798,13.5685,13.5798,34800.0
2005-08-17 13:15:00,24.02,24.03,24.02,24.03,28800.0,13.5798,13.5854,13.5798,13.5854,28800.0
2005-08-17 13:20:00,24.03,24.05,24.03,24.04,37200.0,13.5854,13.5968,13.5854,13.5911,37200.0
2005-08-17 13:25:00,24.04,24.05,24.04,24.05,10400.0,13.5911,13.5968,13.5911,13.5968,10400.0
2005-08-17 13:30:00,24.04,24.05,24.02,24.04,21600.0,13.5911,13.5968,13.5798,13.5911,21600.0
2005-08-17 13:35:00,24.03,24.04,24.02,24.03,24800.0,13.5854,13.5911,13.5798,13.5854,24800.0
2005-08-17 13:40:00,24.03,24.03,24.01,24.02,18400.0,13.5854,13.5854,13.5741,13.5798,18400.0
2005-08-17 13:45:00,24.02,24.03,24.02,24.03,10800.0,13.5798,13.5854,13.5798,13.5854,10800.0
2005-08-17 13:50:00,24.03,24.03,24.02,24.02,16000.0,13.5854,13.5854,13.5798,13.5798,16000.0
2005-08-17 13:55:00,24.01,24.03,24.01,24.03,15200.0,13.5741,13.5854,13.5741,13.5854,15200.0
2005-08-17 14:00:00,24.03,24.04,24.03,24.03,11200.0,13.5854,13.5911,13.5854,13.5854,11200.0
2005-08-17 14:05:00,24.02,24.02,23.98,23.99,64000.0,13.5798,13.5798,13.5572,13.5628,64000.0
2005-08-17 14:10:00,23.99,24.0,23.97,23.98,37200.0,13.5628,13.5685,13.5515,13.5572,37200.0
2005-08-17 14:15:00,23.98,24.04,23.98,24.04,28000.0,13.5572,13.5911,13.5572,13.5911,28000.0
2005-08-17 14:20:00,24.04,24.05,24.03,24.03,18400.0,13.5911,13.5968,13.5854,13.5854,18400.0
2005-08-17 14:25:00,24.03,24.05,24.03,24.05,9200.0,13.5854,13.5968,13.5854,13.5968,9200.0
2005-08-17 14:30:00,24.05,24.08,24.05,24.08,29600.0,13.5968,13.6137,13.5968,13.6137,29600.0
2005-08-17 14:35:00,24.08,24.09,24.07,24.08,138800.0,13.6137,13.6194,13.6081,13.6137,138800.0
2005-08-17 14:40:00,24.09,24.09,24.03,24.03,32800.0,13.6194,13.6194,13.5854,13.5854,32800.0
2005-08-17 14:45:00,24.04,24.09,24.04,24.08,58800.0,13.5911,13.6194,13.5911,13.6137,58800.0
2005-08-17 14:50:00,24.08,24.12,24.06,24.08,64000.0,13.6137,13.6363,13.6024,13.6137,64000.0
2005-08-17 14:55:00,24.08,24.13,24.08,24.11,36400.0,13.6137,13.642,13.6137,13.6307,36400.0
2005-08-17 15:00:00,24.1,24.12,24.09,24.12,33200.0,13.625,13.6363,13.6194,13.6363,33200.0
2005-08-17 15:05:00,24.12,24.16,24.12,24.15,31600.0,13.6363,13.6589,13.6363,13.6533,31600.0
2005-08-17 15:10:00,24.16,24.17,24.13,24.17,27200.0,13.6589,13.6646,13.642,13.6646,27200.0
2005-08-17 15:15:00,24.17,24.18,24.17,24.17,47200.0,13.6646,13.6702,13.6646,13.6646,47200.0
2005-08-17 15:20:00,24.17,24.17,24.15,24.16,25200.0,13.6646,13.6646,13.6533,13.6589,25200.0
2005-08-17 15:25:00,24.16,24.19,24.13,24.14,208400.0,13.6589,13.6759,13.642,13.6476,208400.0
2005-08-17 15:30:00,24.13,24.13,24.09,24.09,78800.0,13.642,13.642,13.6194,13.6194,78800.0
2005-08-17 15:35:00,24.09,24.1,24.07,24.1,82800.0,13.6194,13.625,13.6081,13.625,82800.0
2005-08-17 15:40:00,24.1,24.14,24.1,24.12,47600.0,13.625,13.6476,13.625,13.6363,47600.0
2005-08-17 15:45:00,24.11,24.12,24.11,24.11,13600.0,13.6307,13.6363,13.6307,13.6307,13600.0
2005-08-17 15:50:00,24.11,24.11,24.05,24.05,45600.0,13.6307,13.6307,13.5968,13.5968,45600.0
2005-08-17 15:55:00,24.04,24.04,24.02,24.03,175200.0,13.5911,13.5911,13.5798,13.5854,175200.0
2005-08-18 09:30:00,24.03,24.14,24.03,24.14,39600.0,13.5854,13.6476,13.5854,13.6476,39600.0
2005-08-18 09:35:00,24.14,24.15,24.09,24.11,28400.0,13.6476,13.6533,13.6194,13.6307,28400.0
2005-08-18 09:40:00,24.11,24.12,24.08,24.11,111600.0,13.6307,13.6363,13.6137,13.6307,111600.0
2005-08-18 09:45:00,24.11,24.11,24.05,24.09,102800.0,13.6307,13.6307,13.5968,13.6194,102800.0
2005-08-18 09:50:00,24.14,24.18,24.13,24.14,27600.0,13.6476,13.6702,13.642,13.6476,27600.0
2005-08-18 09:55:00,24.13,24.13,24.05,24.07,55600.0,13.642,13.642,13.5968,13.6081,55600.0
2005-08-18 10:00:00,24.07,24.14,24.04,24.05,75200.0,13.6081,13.6476,13.5911,13.5968,75200.0
2005-08-18 10:05:00,24.05,24.05,23.98,23.98,109200.0,13.5968,13.5968,13.5572,13.5572,109200.0
2005-08-18 10:10:00,23.98,23.98,23.91,23.92,76000.0,13.5572,13.5572,13.5176,13.5233,76000.0
2005-08-18 10:15:00,23.92,23.96,23.9,23.96,74800.0,13.5233,13.5459,13.5119,13.5459,74800.0
2005-08-18 10:20:00,23.96,24.0,23.96,24.0,59600.0,13.5459,13.5685,13.5459,13.5685,59600.0
2005-08-18 10:25:00,24.0,24.01,23.95,24.0,78800.0,13.5685,13.5741,13.5402,13.5685,78800.0
2005-08-18 10:30:00,23.99,24.04,23.99,24.0,37200.0,13.5628,13.5911,13.5628,13.5685,37200.0
2005-08-18 10:35:00,24.0,24.0,23.94,23.95,125200.0,13.5685,13.5685,13.5346,13.5402,125200.0
2005-08-18 10:40:00,23.95,24.0,23.95,24.0,14400.0,13.5402,13.5685,13.5402,13.5685,14400.0
2005-08-18 10:45:00,23.99,24.01,23.99,23.99,53600.0,13.5628,13.5741,13.5628,13.5628,53600.0
2005-08-18 10:50:00,23.99,24.02,23.99,24.01,29200.0,13.5628,13.5798,13.5628,13.5741,29200.0
2005-08-18 10:55:00,24.02,24.02,24.0,24.0,24000.0,13.5798,13.5798,13.5685,13.5685,24000.0
2005-08-18 11:00:00,24.0,24.0,23.98,23.99,13600.0,13.5685,13.5685,13.5572,13.5628,13600.0
2005-08-18 11:05:00,23.99,23.99,23.98,23.98,20800.0,13.5628,13.5628,13.5572,13.5572,20800.0
2005-08-18 11:10:00,23.98,24.02,23.98,24.01,27200.0,13.5572,13.5798,13.5572,13.5741,27200.0
2005-08-18 11:15:00,24.0,24.02,23.99,24.02,10400.0,13.5685,13.5798,13.5628,13.5798,10400.0
2005-08-18 11:20:00,24.02,24.02,24.01,24.02,13600.0,13.5798,13.5798,13.5741,13.5798,13600.0
2005-08-18 11:25:00,24.02,24.05,24.02,24.03,104000.0,13.5798,13.5968,13.5798,13.5854,104000.0
2005-08-18 11:30:00,24.02,24.02,23.97,23.98,252000.0,13.5798,13.5798,13.5515,13.5572,252000.0
2005-08-18 11:35:00,23.98,23.98,23.88,23.88,175600.0,13.5572,13.5572,13.5006,13.5006,175600.0
2005-08-18 11:40:00,23.88,23.98,23.88,23.96,109200.0,13.5006,13.5572,13.5006,13.5459,109200.0
2005-08-18 11:45:00,23.96,23.98,23.95,23.95,40000.0,13.5459,13.5572,13.5402,13.5402,40000.0
2005-08-18 11:50:00,23.96,23.98,23.94,23.97,119200.0,13.5459,13.5572,13.5346,13.5515,119200.0
2005-08-18 11:55:00,23.97,24.02,23.97,24.01,45600.0,13.5515,13.5798,13.5515,13.5741,45600.0
2005-08-18 12:00:00,24.01,24.02,23.98,23.99,79600.0,13.5741,13.5798,13.5572,13.5628,79600.0
2005-08-18 12:05:00,23.99,24.0,23.99,23.99,22000.0,13.5628,13.5685,13.5628,13.5628,22000.0
2005-08-18 12:10:00,23.99,24.0,23.97,23.97,12400.0,13.5628,13.5685,13.5515,13.5515,12400.0
2005-08-18 12:15:00,23.98,23.99,23.98,23.98,73200.0,13.5572,13.5628,13.5572,13.5572,73200.0
2005-08-18 12:20:00,23.98,24.0,23.98,24.0,75200.0,13.5572,13.5685,13.5572,13.5685,75200.0
2005-08-18 12:25:00,24.0,24.0,23.98,23.99,34000.0,13.5685,13.5685,13.5572,13.5628,34000.0
2005-08-18 12:30:00,24.0,24.0,23.98,23.99,74800.0,13.5685,13.5685,13.5572,13.5628,74800.0
2005-08-18 12:35:00,23.99,23.99,23.99,23.99,30400.0,13.5628,13.5628,13.5628,13.5628,30400.0
2005-08-18 12:40:00,23.99,24.02,23.99,24.02,51600.0,13.5628,13.5798,13.5628,13.5798,51600.0
2005-08-18 12:45:00,24.02,24.05,24.02,24.05,74400.0,13.5798,13.5968,13.5798,13.5968,74400.0
2005-08-18 12:50:00,24.05,24.05,24.04,24.05,35600.0,13.5968,13.5968,13.5911,13.5968,35600.0
2005-08-18 12:55:00,24.05,24.13,24.05,24.12,88400.0,13.5968,13.642,13.5968,13.6363,88400.0
2005-08-18 13:00:00,24.12,24.13,24.11,24.11,36400.0,13.6363,13.642,13.6307,13.6307,36400.0
2005-08-18 13:05:00,24.11,24.14,24.11,24.12,43600.0,13.6307,13.6476,13.6307,13.6363,43600.0
2005-08-18 13:10:00,24.11,24.12,24.05,24.08,132800.0,13.6307,13.6363,13.5968,13.6137,132800.0
2005-08-18 13:15:00,24.09,24.09,24.08,24.08,8400.0,13.6194,13.6194,13.6137,13.6137,8400.0
2005-08-18 13:20:00,24.08,24.13,24.08,24.13,34800.0,13.6137,13.642,13.6137,13.642,34800.0
2005-08-18 13:25:00,24.13,24.15,24.13,24.15,21600.0,13.642,13.6533,13.642,13.6533,21600.0
2005-08-18 13:30:00,24.15,24.2,24.15,24.19,46800.0,13.6533,13.6816,13.6533,13.6759,46800.0
2005-08-18 13:35:00,24.2,24.2,24.16,24.16,22400.0,13.6816,13.6816,13.6589,13.6589,22400.0
2005-08-18 13:40:00,24.16,24.18,24.16,24.18,104400.0,13.6589,13.6702,13.6589,13.6702,104400.0
2005-08-18 13:45:00,24.18,24.25,24.18,24.24,84800.0,13.6702,13.7098,13.6702,13.7042,84800.0
2005-08-18 13:50:00,24.24,24.24,24.23,24.24,37600.0,13.7042,13.7042,13.6985,13.7042,37600.0
2005-08-18 13:55:00,24.25,24.26,24.24,24.24,39200.0,13.7098,13.7155,13.7042,13.7042,39200.0
2005-08-18 14:00:00,24.24,24.24,24.23,24.23,26800.0,13.7042,13.7042,13.6985,13.6985,26800.0
2005-08-18 14:05:00,24.23,24.23,24.21,24.22,40000.0,13.6985,13.6985,13.6872,13.6929,40000.0
2005-08-18 14:10:00,24.23,24.23,24.22,24.23,36800.0,13.6985,13.6985,13.6929,13.6985,36800.0
2005-08-18 14:15:00,24.23,24.24,24.22,24.23,40400.0,13.6985,13.7042,13.6929,13.6985,40400.0
2005-08-18 14:20:00,24.22,24.22,24.2,24.21,44400.0,13.6929,13.6929,13.6816,13.6872,44400.0
2005-08-18 14:25:00,24.21,24.23,24.2,24.2,38800.0,13.6872,13.6985,13.6816,13.6816,38800.0
2005-08-18 14:30:00,24.19,24.2,24.19,24.19,19200.0,13.6759,13.6816,13.6759,13.6759,19200.0
2005-08-18 14:35:00,24.19,24.25,24.19,24.23,56800.0,13.6759,13.7098,13.6759,13.6985,56800.0
2005-08-18 14:40:00,24.24,24.24,24.21,24.24,30000.0,13.7042,13.7042,13.6872,13.7042,30000.0
2005-08-18 14:45:00,24.24,24.24,24.2,24.23,42800.0,13.7042,13.7042,13.6816,13.6985,42800.0
2005-08-18 14:50:00,24.23,24.24,24.22,24.23,32000.0,13.6985,13.7042,13.6929,13.6985,32000.0
2005-08-18 14:55:00,24.23,24.25,24.23,24.25,62800.0,13.6985,13.7098,13.6985,13.7098,62800.0
2005-08-18 15:00:00,24.25,24.3,24.25,24.28,165600.0,13.7098,13.7381,13.7098,13.7268,165600.0
2005-08-18 15:05:00,24.28,24.28,24.27,24.27,36000.0,13.7268,13.7268,13.7211,13.7211,36000.0
2005-08-18 15:10:00,24.27,24.31,24.27,24.31,111200.0,13.7211,13.7437,13.7211,13.7437,111200.0
2005-08-18 15:15:00,24.31,24.32,24.3,24.3,96000.0,13.7437,13.7494,13.7381,13.7381,96000.0
2005-08-18 15:20:00,24.3,24.31,24.29,24.3,71600.0,13.7381,13.7437,13.7324,13.7381,71600.0
2005-08-18 15:25:00,24.3,24.33,24.3,24.33,109600.0,13.7381,13.7551,13.7381,13.7551,109600.0
2005-08-18 15:30:00,24.33,24.35,24.33,24.33,133200.0,13.7551,13.7664,13.7551,13.7551,133200.0
2005-08-18 15:35:00,24.33,24.37,24.33,24.37,128400.0,13.7551,13.7777,13.7551,13.7777,128400.0
2005-08-18 15:40:00,24.37,24.4,24.36,24.4,124000.0,13.7777,13.7946,13.772,13.7946,124000.0
2005-08-18 15:45:00,24.41,24.43,24.4,24.4,115600.0,13.8003,13.8116,13.7946,13.7946,115600.0
2005-08-18 15:50:00,24.41,24.41,24.4,24.4,84800.0,13.8003,13.8003,13.7946,13.7946,84800.0
2005-08-18 15:55:00,24.4,24.4,24.35,24.35,143200.0,13.7946,13.7946,13.7664,13.7664,143200.0
2005-08-19 09:30:00,24.38,24.39,24.31,24.31,160400.0,13.7833,13.789,13.7437,13.7437,160400.0
2005-08-19 09:35:00,24.32,24.35,24.29,24.33,16400.0,13.7494,13.7664,13.7324,13.7551,16400.0
2005-08-19 09:40:00,24.33,24.36,24.28,24.36,51600.0,13.7551,13.772,13.7268,13.772,51600.0
2005-08-19 09:45:00,24.37,24.43,24.37,24.42,18800.0,13.7777,13.8116,13.7777,13.8059,18800.0
2005-08-19 09:50:00,24.41,24.41,24.4,24.4,21200.0,13.8003,13.8003,13.7946,13.7946,21200.0
2005-08-19 09:55:00,24.39,24.39,24.35,24.36,42400.0,13.789,13.789,13.7664,13.772,42400.0
2005-08-19 10:00:00,24.36,24.4,24.35,24.38,28800.0,13.772,13.7946,13.7664,13.7833,28800.0
2005-08-19 10:05:00,24.37,24.4,24.37,24.37,26800.0,13.7777,13.7946,13.7777,13.7777,26800.0
2005-08-19 10:10:00,24.37,24.38,24.37,24.38,13600.0,13.7777,13.7833,13.7777,13.7833,13600.0
2005-08-19 10:15:00,24.38,24.4,24.34,24.35,46400.0,13.7833,13.7946,13.7607,13.7664,46400.0
2005-08-19 10:20:00,24.35,24.36,24.34,24.36,26000.0,13.7664,13.772,13.7607,13.772,26000.0
2005-08-19 10:25:00,24.36,24.38,24.36,24.38,20800.0,13.772,13.7833,13.772,13.7833,20800.0
2005-08-19 10:30:00,24.38,24.39,24.37,24.37,7200.0,13.7833,13.789,13.7777,13.7777,7200.0
2005-08-19 10:35:00,24.37,24.37,24.34,24.36,22000.0,13.7777,13.7777,13.7607,13.772,22000.0
2005-08-19 10:40:00,24.36,24.36,24.33,24.33,29600.0,13.772,13.772,13.7551,13.7551,29600.0
2005-08-19 10:45:00,24.33,24.35,24.33,24.34,52400.0,13.7551,13.7664,13.7551,13.7607,52400.0
2005-08-19 10:50:00,24.34,24.35,24.32,24.32,49200.0,13.7607,13.7664,13.7494,13.7494,49200.0
2005-08-19 10:55:00,24.32,24.33,24.32,24.32,24800.0,13.7494,13.7551,13.7494,13.7494,24800.0
2005-08-19 11:00:00,24.32,24.35,24.32,24.32,22800.0,13.7494,13.7664,13.7494,13.7494,22800.0
2005-08-19 11:05:00,24.33,24.34,24.31,24.32,31200.0,13.7551,13.7607,13.7437,13.7494,31200.0
2005-08-19 11:10:00,24.32,24.35,24.31,24.35,21600.0,13.7494,13.7664,13.7437,13.7664,21600.0
2005-08-19 11:15:00,24.36,24.38,24.36,24.38,10000.0,13.772,13.7833,13.772,13.7833,10000.0
2005-08-19 11:20:00,24.38,24.4,24.37,24.39,28800.0,13.7833,13.7946,13.7777,13.789,28800.0
2005-08-19 11:25:00,24.39,24.43,24.39,24.42,17200.0,13.789,13.8116,13.789,13.8059,17200.0
2005-08-19 11:30:00,24.42,24.42,24.41,24.42,20800.0,13.8059,13.8059,13.8003,13.8059,20800.0
2005-08-19 11:35:00,24.42,24.43,24.41,24.43,17200.0,13.8059,13.8116,13.8003,13.8116,17200.0
2005-08-19 11:40:00,24.43,24.45,24.43,24.45,39200.0,13.8116,13.8229,13.8116,13.8229,39200.0
2005-08-19 11:45:00,24.45,24.46,24.43,24.45,21200.0,13.8229,13.8285,13.8116,13.8229,21200.0
2005-08-19 11:50:00,24.43,24.45,24.43,24.45,8000.0,13.8116,13.8229,13.8116,13.8229,8000.0
2005-08-19 11:55:00,24.45,24.45,24.4,24.4,12800.0,13.8229,13.8229,13.7946,13.7946,12800.0
2005-08-19 12:00:00,24.4,24.41,24.39,24.39,11200.0,13.7946,13.8003,13.789,13.789,11200.0
2005-08-19 12:05:00,24.39,24.4,24.38,24.4,13600.0,13.789,13.7946,13.7833,13.7946,13600.0
2005-08-19 12:10:00,24.4,24.4,24.38,24.38,4000.0,13.7946,13.7946,13.7833,13.7833,4000.0
2005-08-19 12:15:00,24.38,24.43,24.36,24.41,29200.0,13.7833,13.8116,13.772,13.8003,29200.0
2005-08-19 12:20:00,24.41,24.42,24.41,24.41,9200.0,13.8003,13.8059,13.8003,13.8003,9200.0
2005-08-19 12:25:00,24.41,24.42,24.41,24.42,6400.0,13.8003,13.8059,13.8003,13.8059,6400.0
2005-08-19 12:30:00,24.41,24.42,24.37,24.39,29200.0,13.8003,13.8059,13.7777,13.789,29200.0
2005-08-19 12:35:00,24.39,24.4,24.38,24.39,26000.0,13.789,13.7946,13.7833,13.789,26000.0
2005-08-19 12:40:00,24.4,24.4,24.4,24.4,6400.0,13.7946,13.7946,13.7946,13.7946,6400.0
2005-08-19 12:45:00,24.4,24.41,24.4,24.41,6000.0,13.7946,13.8003,13.7946,13.8003,6000.0
2005-08-19 12:50:00,24.41,24.41,24.4,24.41,5200.0,13.8003,13.8003,13.7946,13.8003,5200.0
2005-08-19 12:55:00,24.41,24.42,24.41,24.42,9600.0,13.8003,13.8059,13.8003,13.8059,9600.0
2005-08-19 13:00:00,24.43,24.43,24.42,24.43,11600.0,13.8116,13.8116,13.8059,13.8116,11600.0
2005-08-19 13:05:00,24.42,24.43,24.42,24.43,8400.0,13.8059,13.8116,13.8059,13.8116,8400.0
2005-08-19 13:10:00,24.43,24.44,24.43,24.43,5600.0,13.8116,13.8172,13.8116,13.8116,5600.0
2005-08-19 13:15:00,24.43,24.43,24.36,24.37,30400.0,13.8116,13.8116,13.772,13.7777,30400.0
2005-08-19 13:20:00,24.36,24.39,24.36,24.39,8400.0,13.772,13.789,13.772,13.789,8400.0
2005-08-19 13:25:00,24.39,24.4,24.39,24.39,6400.0,13.789,13.7946,13.789,13.789,6400.0
2005-08-19 13:30:00,24.4,24.4,24.39,24.39,4400.0,13.7946,13.7946,13.789,13.789,4400.0
2005-08-19 13:35:00,24.39,24.39,24.38,24.38,6800.0,13.789,13.789,13.7833,13.7833,6800.0
2005-08-19 13:40:00,24.39,24.39,24.36,24.38,16800.0,13.789,13.789,13.772,13.7833,16800.0
2005-08-19 13:45:00,24.38,24.38,24.37,24.38,12800.0,13.7833,13.7833,13.7777,13.7833,12800.0
2005-08-19 13:50:00,24.38,24.39,24.38,24.39,9600.0,13.7833,13.789,13.7833,13.789,9600.0
2005-08-19 13:55:00,24.39,24.4,24.39,24.39,32400.0,13.789,13.7946,13.789,13.789,32400.0
2005-08-19 14:00:00,24.39,24.39,24.37,24.39,24800.0,13.789,13.789,13.7777,13.789,24800.0
2005-08-19 14:05:00,24.39,24.39,24.39,24.39,19600.0,13.789,13.789,13.789,13.789,19600.0
2005-08-19 14:10:00,24.39,24.39,24.39,24.39,10800.0,13.789,13.789,13.789,13.789,10800.0
2005-08-19 14:15:00,24.39,24.39,24.38,24.39,18800.0,13.789,13.789,13.7833,13.789,18800.0
2005-08-19 14:20:00,24.39,24.4,24.39,24.39,18400.0,13.789,13.7946,13.789,13.789,18400.0
2005-08-19 14:25:00,24.4,24.4,24.39,24.39,16000.0,13.7946,13.7946,13.789,13.789,16000.0
2005-08-19 14:30:00,24.39,24.39,24.34,24.37,49200.0,13.789,13.789,13.7607,13.7777,49200.0
2005-08-19 14:35:00,24.37,24.37,24.35,24.36,14400.0,13.7777,13.7777,13.7664,13.772,14400.0
2005-08-19 14:40:00,24.35,24.35,24.34,24.34,12000.0,13.7664,13.7664,13.7607,13.7607,12000.0
2005-08-19 14:45:00,24.34,24.35,24.32,24.34,47600.0,13.7607,13.7664,13.7494,13.7607,47600.0
2005-08-19 14:50:00,24.35,24.36,24.35,24.36,22800.0,13.7664,13.772,13.7664,13.772,22800.0
2005-08-19 14:55:00,24.36,24.36,24.35,24.35,8800.0,13.772,13.772,13.7664,13.7664,8800.0
2005-08-19 15:00:00,24.35,24.35,24.35,24.35,13200.0,13.7664,13.7664,13.7664,13.7664,13200.0
2005-08-19 15:05:00,24.35,24.36,24.35,24.36,16400.0,13.7664,13.772,13.7664,13.772,16400.0
2005-08-19 15:10:00,24.36,24.38,24.36,24.38,23200.0,13.772,13.7833,13.772,13.7833,23200.0
2005-08-19 15:15:00,24.38,24.38,24.35,24.35,14000.0,13.7833,13.7833,13.7664,13.7664,14000.0
2005-08-19 15:20:00,24.35,24.36,24.35,24.35,30400.0,13.7664,13.772,13.7664,13.7664,30400.0
2005-08-19 15:25:00,24.35,24.35,24.35,24.35,53200.0,13.7664,13.7664,13.7664,13.7664,53200.0
2005-08-19 15:30:00,24.35,24.36,24.35,24.35,62400.0,13.7664,13.772,13.7664,13.7664,62400.0
2005-08-19 15:35:00,24.35,24.36,24.35,24.35,36000.0,13.7664,13.772,13.7664,13.7664,36000.0
2005-08-19 15:40:00,24.35,24.35,24.34,24.35,48800.0,13.7664,13.7664,13.7607,13.7664,48800.0
2005-08-19 15:45:00,24.35,24.35,24.34,24.34,29200.0,13.7664,13.7664,13.7607,13.7607,29200.0
2005-08-19 15:50:00,24.34,24.35,24.33,24.34,42000.0,13.7607,13.7664,13.7551,13.7607,42000.0
2005-08-19 15:55:00,24.33,24.34,24.33,24.33,24800.0,13.7551,13.7607,13.7551,13.7551,24800.0
2005-08-22 09:30:00,24.31,24.35,24.31,24.33,49200.0,13.7437,13.7664,13.7437,13.7551,49200.0
2005-08-22 09:35:00,24.33,24.35,24.33,24.33,17200.0,13.7551,13.7664,13.7551,13.7551,17200.0
2005-08-22 09:40:00,24.34,24.38,24.33,24.38,34000.0,13.7607,13.7833,13.7551,13.7833,34000.0
2005-08-22 09:45:00,24.38,24.38,24.33,24.33,86000.0,13.7833,13.7833,13.7551,13.7551,86000.0
2005-08-22 09:50:00,24.33,24.38,24.31,24.38,36800.0,13.7551,13.7833,13.7437,13.7833,36800.0
2005-08-22 09:55:00,24.38,24.38,24.35,24.36,48800.0,13.7833,13.7833,13.7664,13.772,48800.0
2005-08-22 10:00:00,24.36,24.39,24.36,24.37,121200.0,13.772,13.789,13.772,13.7777,121200.0
2005-08-22 10:05:00,24.38,24.38,24.35,24.38,48800.0,13.7833,13.7833,13.7664,13.7833,48800.0
2005-08-22 10:10:00,24.38,24.38,24.33,24.36,118400.0,13.7833,13.7833,13.7551,13.772,118400.0
2005-08-22 10:15:00,24.37,24.38,24.34,24.34,26800.0,13.7777,13.7833,13.7607,13.7607,26800.0
2005-08-22 10:20:00,24.35,24.35,24.31,24.34,30400.0,13.7664,13.7664,13.7437,13.7607,30400.0
2005-08-22 10:25:00,24.33,24.35,24.33,24.35,15200.0,13.7551,13.7664,13.7551,13.7664,15200.0
2005-08-22 10:30:00,24.35,24.35,24.35,24.35,16800.0,13.7664,13.7664,13.7664,13.7664,16800.0
2005-08-22 10:35:00,24.35,24.35,24.33,24.33,24800.0,13.7664,13.7664,13.7551,13.7551,24800.0
2005-08-22 10:40:00,24.33,24.34,24.32,24.32,17600.0,13.7551,13.7607,13.7494,13.7494,17600.0
2005-08-22 10:45:00,24.32,24.36,24.31,24.35,36800.0,13.7494,13.772,13.7437,13.7664,36800.0
2005-08-22 10:50:00,24.36,24.37,24.36,24.37,15200.0,13.772,13.7777,13.772,13.7777,15200.0
2005-08-22 10:55:00,24.37,24.37,24.36,24.37,21200.0,13.7777,13.7777,13.772,13.7777,21200.0
2005-08-22 11:00:00,24.37,24.38,24.35,24.35,42400.0,13.7777,13.7833,13.7664,13.7664,42400.0
2005-08-22 11:05:00,24.36,24.36,24.34,24.34,22000.0,13.772,13.772,13.7607,13.7607,22000.0
2005-08-22 11:10:00,24.34,24.35,24.34,24.34,7600.0,13.7607,13.7664,13.7607,13.7607,7600.0
2005-08-22 11:15:00,24.35,24.35,24.34,24.34,7600.0,13.7664,13.7664,13.7607,13.7607,7600.0
2005-08-22 11:20:00,24.34,24.35,24.34,24.35,10400.0,13.7607,13.7664,13.7607,13.7664,10400.0
2005-08-22 11:25:00,24.34,24.35,24.34,24.34,7600.0,13.7607,13.7664,13.7607,13.7607,7600.0
2005-08-22 11:30:00,24.34,24.35,24.34,24.35,19200.0,13.7607,13.7664,13.7607,13.7664,19200.0
2005-08-22 11:35:00,24.35,24.36,24.34,24.34,28400.0,13.7664,13.772,13.7607,13.7607,28400.0
2005-08-22 11:40:00,24.35,24.38,24.35,24.35,31200.0,13.7664,13.7833,13.7664,13.7664,31200.0
2005-08-22 11:45:00,24.35,24.36,24.35,24.35,28000.0,13.7664,13.772,13.7664,13.7664,28000.0
2005-08-22 11:50:00,24.35,24.36,24.34,24.34,14400.0,13.7664,13.772,13.7607,13.7607,14400.0
2005-08-22 11:55:00,24.32,24.32,24.3,24.31,22800.0,13.7494,13.7494,13.7381,13.7437,22800.0
2005-08-22 12:00:00,24.31,24.31,24.23,24.23,16800.0,13.7437,13.7437,13.6985,13.6985,16800.0
2005-08-22 12:05:00,24.23,24.23,24.21,24.22,25200.0,13.6985,13.6985,13.6872,13.6929,25200.0
2005-08-22 12:10:00,24.22,24.22,24.18,24.18,37600.0,13.6929,13.6929,13.6702,13.6702,37600.0
2005-08-22 12:15:00,24.18,24.21,24.18,24.21,30800.0,13.6702,13.6872,13.6702,13.6872,30800.0
2005-08-22 12:20:00,24.21,24.25,24.2,24.25,54000.0,13.6872,13.7098,13.6816,13.7098,54000.0
2005-08-22 12:25:00,24.25,24.25,24.23,24.25,34800.0,13.7098,13.7098,13.6985,13.7098,34800.0
2005-08-22 12:30:00,24.23,24.25,24.22,24.24,29600.0,13.6985,13.7098,13.6929,13.7042,29600.0
2005-08-22 12:35:00,24.24,24.24,24.2,24.2,27600.0,13.7042,13.7042,13.6816,13.6816,27600.0
2005-08-22 12:40:00,24.2,24.21,24.18,24.2,15600.0,13.6816,13.6872,13.6702,13.6816,15600.0
2005-08-22 12:45:00,24.2,24.24,24.2,24.23,63200.0,13.6816,13.7042,13.6816,13.6985,63200.0
2005-08-22 12:50:00,24.23,24.23,24.22,24.22,13200.0,13.6985,13.6985,13.6929,13.6929,13200.0
2005-08-22 12:55:00,24.22,24.23,24.22,24.23,6000.0,13.6929,13.6985,13.6929,13.6985,6000.0
2005-08-22 13:00:00,24.23,24.24,24.21,24.23,27600.0,13.6985,13.7042,13.6872,13.6985,27600.0
2005-08-22 13:05:00,24.24,24.25,24.24,24.24,32400.0,13.7042,13.7098,13.7042,13.7042,32400.0
2005-08-22 13:10:00,24.24,24.24,24.19,24.21,57600.0,13.7042,13.7042,13.6759,13.6872,57600.0
2005-08-22 13:15:00,24.2,24.2,24.15,24.18,58800.0,13.6816,13.6816,13.6533,13.6702,58800.0
2005-08-22 13:20:00,24.18,24.19,24.16,24.17,91200.0,13.6702,13.6759,13.6589,13.6646,91200.0
2005-08-22 13:25:00,24.18,24.24,24.18,24.22,72800.0,13.6702,13.7042,13.6702,13.6929,72800.0
2005-08-22 13:30:00,24.21,24.24,24.21,24.24,13200.0,13.6872,13.7042,13.6872,13.7042,13200.0
2005-08-22 13:35:00,24.24,24.26,24.23,24.26,21600.0,13.7042,13.7155,13.6985,13.7155,21600.0
2005-08-22 13:40:00,24.25,24.27,24.25,24.27,10800.0,13.7098,13.7211,13.7098,13.7211,10800.0
2005-08-22 13:45:00,24.27,24.27,24.26,24.26,26400.0,13.7211,13.7211,13.7155,13.7155,26400.0
2005-08-22 13:50:00,24.27,24.27,24.26,24.27,22800.0,13.7211,13.7211,13.7155,13.7211,22800.0
2005-08-22 13:55:00,24.27,24.29,24.26,24.28,50800.0,13.7211,13.7324,13.7155,13.7268,50800.0
2005-08-22 14:00:00,24.29,24.29,24.26,24.27,27600.0,13.7324,13.7324,13.7155,13.7211,27600.0
2005-08-22 14:05:00,24.26,24.27,24.25,24.25,30400.0,13.7155,13.7211,13.7098,13.7098,30400.0
2005-08-22 14:10:00,24.25,24.26,24.25,24.26,39600.0,13.7098,13.7155,13.7098,13.7155,39600.0
2005-08-22 14:15:00,24.27,24.29,24.27,24.28,30000.0,13.7211,13.7324,13.7211,13.7268,30000.0
2005-08-22 14:20:00,24.26,24.28,24.25,24.25,22000.0,13.7155,13.7268,13.7098,13.7098,22000.0
2005-08-22 14:25:00,24.25,24.28,24.24,24.27,78400.0,13.7098,13.7268,13.7042,13.7211,78400.0
2005-08-22 14:30:00,24.27,24.27,24.24,24.24,23200.0,13.7211,13.7211,13.7042,13.7042,23200.0
2005-08-22 14:35:00,24.24,24.28,24.24,24.25,53200.0,13.7042,13.7268,13.7042,13.7098,53200.0
2005-08-22 14:40:00,24.25,24.27,24.25,24.27,35200.0,13.7098,13.7211,13.7098,13.7211,35200.0
2005-08-22 14:45:00,24.27,24.3,24.27,24.3,16800.0,13.7211,13.7381,13.7211,13.7381,16800.0
2005-08-22 14:50:00,24.3,24.3,24.27,24.27,48800.0,13.7381,13.7381,13.7211,13.7211,48800.0
2005-08-22 14:55:00,24.27,24.27,24.25,24.25,20400.0,13.7211,13.7211,13.7098,13.7098,20400.0
2005-08-22 15:00:00,24.25,24.25,24.23,24.24,36400.0,13.7098,13.7098,13.6985,13.7042,36400.0
2005-08-22 15:05:00,24.24,24.25,24.24,24.24,40000.0,13.7042,13.7098,13.7042,13.7042,40000.0
2005-08-22 15:10:00,24.24,24.25,24.24,24.25,15600.0,13.7042,13.7098,13.7042,13.7098,15600.0
2005-08-22 15:15:00,24.25,24.25,24.24,24.24,20400.0,13.7098,13.7098,13.7042,13.7042,20400.0
2005-08-22 15:20:00,24.24,24.25,24.24,24.25,46800.0,13.7042,13.7098,13.7042,13.7098,46800.0
2005-08-22 15:25:00,24.24,24.25,24.23,24.23,34400.0,13.7042,13.7098,13.6985,13.6985,34400.0
2005-08-22 15:30:00,24.23,24.25,24.23,24.25,75200.0,13.6985,13.7098,13.6985,13.7098,75200.0
2005-08-22 15:35:00,24.25,24.3,24.24,24.29,61200.0,13.7098,13.7381,13.7042,13.7324,61200.0
2005-08-22 15:40:00,24.29,24.32,24.28,24.31,46400.0,13.7324,13.7494,13.7268,13.7437,46400.0
2005-08-22 15:45:00,24.32,24.32,24.29,24.32,84800.0,13.7494,13.7494,13.7324,13.7494,84800.0
2005-08-22 15:50:00,24.32,24.34,24.32,24.32,74800.0,13.7494,13.7607,13.7494,13.7494,74800.0
2005-08-22 15:55:00,24.32,24.34,24.31,24.34,107200.0,13.7494,13.7607,13.7437,13.7607,107200.0
2005-08-23 09:30:00,24.34,24.4,24.34,24.39,48400.0,13.7607,13.7946,13.7607,13.789,48400.0
2005-08-23 09:35:00,24.38,24.39,24.33,24.34,29200.0,13.7833,13.789,13.7551,13.7607,29200.0
2005-08-23 09:40:00,24.34,24.41,24.33,24.34,92800.0,13.7607,13.8003,13.7551,13.7607,92800.0
2005-08-23 09:45:00,24.35,24.35,24.29,24.31,57200.0,13.7664,13.7664,13.7324,13.7437,57200.0
2005-08-23 09:50:00,24.31,24.31,24.29,24.3,26800.0,13.7437,13.7437,13.7324,13.7381,26800.0
2005-08-23 09:55:00,24.3,24.3,24.25,24.27,31200.0,13.7381,13.7381,13.7098,13.7211,31200.0
2005-08-23 10:00:00,24.27,24.27,24.23,24.25,56800.0,13.7211,13.7211,13.6985,13.7098,56800.0
2005-08-23 10:05:00,24.25,24.3,24.25,24.3,68400.0,13.7098,13.7381,13.7098,13.7381,68400.0
2005-08-23 10:10:00,24.3,24.3,24.27,24.3,31600.0,13.7381,13.7381,13.7211,13.7381,31600.0
2005-08-23 10:15:00,24.3,24.31,24.29,24.29,66400.0,13.7381,13.7437,13.7324,13.7324,66400.0
2005-08-23 10:20:00,24.28,24.29,24.26,24.29,36800.0,13.7268,13.7324,13.7155,13.7324,36800.0
2005-08-23 10:25:00,24.29,24.29,24.28,24.29,24800.0,13.7324,13.7324,13.7268,13.7324,24800.0
2005-08-23 10:30:00,24.29,24.31,24.28,24.31,44400.0,13.7324,13.7437,13.7268,13.7437,44400.0
2005-08-23 10:35:00,24.31,24.32,24.31,24.31,44800.0,13.7437,13.7494,13.7437,13.7437,44800.0
2005-08-23 10:40:00,24.31,24.31,24.3,24.31,28000.0,13.7437,13.7437,13.7381,13.7437,28000.0
2005-08-23 10:45:00,24.31,24.34,24.3,24.32,28000.0,13.7437,13.7607,13.7381,13.7494,28000.0
2005-08-23 10:50:00,24.33,24.33,24.31,24.33,14000.0,13.7551,13.7551,13.7437,13.7551,14000.0
2005-08-23 10:55:00,24.33,24.33,24.29,24.3,9200.0,13.7551,13.7551,13.7324,13.7381,9200.0
2005-08-23 11:00:00,24.3,24.3,24.27,24.28,57200.0,13.7381,13.7381,13.7211,13.7268,57200.0
2005-08-23 11:05:00,24.28,24.28,24.25,24.27,17600.0,13.7268,13.7268,13.7098,13.7211,17600.0
2005-08-23 11:10:00,24.27,24.27,24.27,24.27,16800.0,13.7211,13.7211,13.7211,13.7211,16800.0
2005-08-23 11:15:00,24.28,24.29,24.28,24.29,15200.0,13.7268,13.7324,13.7268,13.7324,15200.0
2005-08-23 11:20:00,24.29,24.3,24.29,24.29,21600.0,13.7324,13.7381,13.7324,13.7324,21600.0
2005-08-23 11:25:00,24.29,24.3,24.29,24.3,8400.0,13.7324,13.7381,13.7324,13.7381,8400.0
2005-08-23 11:30:00,24.3,24.31,24.3,24.3,12400.0,13.7381,13.7437,13.7381,13.7381,12400.0
2005-08-23 11:35:00,24.3,24.31,24.29,24.3,18000.0,13.7381,13.7437,13.7324,13.7381,18000.0
2005-08-23 11:40:00,24.3,24.31,24.29,24.29,17200.0,13.7381,13.7437,13.7324,13.7324,17200.0
2005-08-23 11:45:00,24.29,24.29,24.27,24.28,54400.0,13.7324,13.7324,13.7211,13.7268,54400.0
2005-08-23 11:50:00,24.28,24.29,24.28,24.29,51200.0,13.7268,13.7324,13.7268,13.7324,51200.0
2005-08-23 11:55:00,24.29,24.3,24.29,24.3,47200.0,13.7324,13.7381,13.7324,13.7381,47200.0
2005-08-23 12:00:00,24.3,24.31,24.28,24.29,42800.0,13.7381,13.7437,13.7268,13.7324,42800.0
2005-08-23 12:05:00,24.28,24.29,24.27,24.28,28800.0,13.7268,13.7324,13.7211,13.7268,28800.0
2005-08-23 12:10:00,24.29,24.29,24.27,24.28,28400.0,13.7324,13.7324,13.7211,13.7268,28400.0
2005-08-23 12:15:00,24.27,24.3,24.27,24.3,17600.0,13.7211,13.7381,13.7211,13.7381,17600.0
2005-08-23 12:20:00,24.3,24.32,24.3,24.31,17600.0,13.7381,13.7494,13.7381,13.7437,17600.0
2005-08-23 12:25:00,24.31,24.31,24.3,24.3,20800.0,13.7437,13.7437,13.7381,13.7381,20800.0
2005-08-23 12:30:00,24.3,24.35,24.29,24.31,16400.0,13.7381,13.7664,13.7324,13.7437,16400.0
2005-08-23 12:35:00,24.31,24.31,24.29,24.3,14800.0,13.7437,13.7437,13.7324,13.7381,14800.0
2005-08-23 12:40:00,24.3,24.31,24.29,24.3,17600.0,13.7381,13.7437,13.7324,13.7381,17600.0
2005-08-23 12:45:00,24.3,24.3,24.3,24.3,26800.0,13.7381,13.7381,13.7381,13.7381,26800.0
2005-08-23 12:50:00,24.3,24.3,24.29,24.29,10000.0,13.7381,13.7381,13.7324,13.7324,10000.0
2005-08-23 12:55:00,24.29,24.29,24.25,24.25,44400.0,13.7324,13.7324,13.7098,13.7098,44400.0
2005-08-23 13:00:00,24.25,24.25,24.25,24.25,18000.0,13.7098,13.7098,13.7098,13.7098,18000.0
2005-08-23 13:05:00,24.25,24.27,24.25,24.27,40800.0,13.7098,13.7211,13.7098,13.7211,40800.0
2005-08-23 13:10:00,24.27,24.27,24.27,24.27,7200.0,13.7211,13.7211,13.7211,13.7211,7200.0
2005-08-23 13:15:00,24.26,24.27,24.25,24.27,71600.0,13.7155,13.7211,13.7098,13.7211,71600.0
2005-08-23 13:20:00,24.27,24.3,24.25,24.3,43200.0,13.7211,13.7381,13.7098,13.7381,43200.0
2005-08-23 13:25:00,24.3,24.3,24.29,24.3,16800.0,13.7381,13.7381,13.7324,13.7381,16800.0
2005-08-23 13:30:00,24.3,24.31,24.29,24.31,20000.0,13.7381,13.7437,13.7324,13.7437,20000.0
2005-08-23 13:35:00,24.3,24.3,24.28,24.28,22000.0,13.7381,13.7381,13.7268,13.7268,22000.0
2005-08-23 13:40:00,24.28,24.34,24.28,24.32,70800.0,13.7268,13.7607,13.7268,13.7494,70800.0
2005-08-23 13:45:00,24.31,24.31,24.3,24.31,34800.0,13.7437,13.7437,13.7381,13.7437,34800.0
2005-08-23 13:50:00,24.31,24.31,24.29,24.29,30400.0,13.7437,13.7437,13.7324,13.7324,30400.0
2005-08-23 13:55:00,24.29,24.31,24.29,24.3,12800.0,13.7324,13.7437,13.7324,13.7381,12800.0
2005-08-23 14:00:00,24.3,24.3,24.3,24.3,16400.0,13.7381,13.7381,13.7381,13.7381,16400.0
2005-08-23 14:05:00,24.3,24.33,24.29,24.31,46400.0,13.7381,13.7551,13.7324,13.7437,46400.0
2005-08-23 14:10:00,24.31,24.32,24.31,24.32,27200.0,13.7437,13.7494,13.7437,13.7494,27200.0
2005-08-23 14:15:00,24.32,24.35,24.32,24.34,35200.0,13.7494,13.7664,13.7494,13.7607,35200.0
2005-08-23 14:20:00,24.34,24.38,24.34,24.37,62400.0,13.7607,13.7833,13.7607,13.7777,62400.0
2005-08-23 14:25:00,24.37,24.38,24.37,24.37,55600.0,13.7777,13.7833,13.7777,13.7777,55600.0
2005-08-23 14:30:00,24.37,24.37,24.35,24.35,29200.0,13.7777,13.7777,13.7664,13.7664,29200.0
2005-08-23 14:35:00,24.36,24.38,24.36,24.37,94000.0,13.772,13.7833,13.772,13.7777,94000.0
2005-08-23 14:40:00,24.37,24.37,24.36,24.37,34800.0,13.7777,13.7777,13.772,13.7777,34800.0
2005-08-23 14:45:00,24.37,24.38,24.33,24.35,78000.0,13.7777,13.7833,13.7551,13.7664,78000.0
2005-08-23 14:50:00,24.33,24.36,24.33,24.36,37200.0,13.7551,13.772,13.7551,13.772,37200.0
2005-08-23 14:55:00,24.36,24.36,24.36,24.36,12000.0,13.772,13.772,13.772,13.772,12000.0
2005-08-23 15:00:00,24.36,24.36,24.35,24.35,18000.0,13.772,13.772,13.7664,13.7664,18000.0
2005-08-23 15:05:00,24.35,24.36,24.3,24.31,39600.0,13.7664,13.772,13.7381,13.7437,39600.0
2005-08-23 15:10:00,24.31,24.34,24.31,24.33,28000.0,13.7437,13.7607,13.7437,13.7551,28000.0
2005-08-23 15:15:00,24.32,24.34,24.32,24.32,30400.0,13.7494,13.7607,13.7494,13.7494,30400.0
2005-08-23 15:20:00,24.31,24.34,24.3,24.33,35600.0,13.7437,13.7607,13.7381,13.7551,35600.0
2005-08-23 15:25:00,24.33,24.36,24.33,24.35,22400.0,13.7551,13.772,13.7551,13.7664,22400.0
2005-08-23 15:30:00,24.36,24.37,24.35,24.36,25200.0,13.772,13.7777,13.7664,13.772,25200.0
2005-08-23 15:35:00,24.36,24.36,24.36,24.36,12400.0,13.772,13.772,13.772,13.772,12400.0
2005-08-23 15:40:00,24.36,24.36,24.35,24.36,58400.0,13.772,13.772,13.7664,13.772,58400.0
2005-08-23 15:45:00,24.36,24.36,24.36,24.36,27200.0,13.772,13.772,13.772,13.772,27200.0
2005-08-23 15:50:00,24.36,24.37,24.36,24.37,26000.0,13.772,13.7777,13.772,13.7777,26000.0
2005-08-23 15:55:00,24.37,24.37,24.32,24.35,79200.0,13.7777,13.7777,13.7494,13.7664,79200.0
2005-08-24 09:30:00,24.35,24.39,24.34,24.34,55200.0,13.7664,13.789,13.7607,13.7607,55200.0
2005-08-24 09:35:00,24.34,24.45,24.34,24.36,65200.0,13.7607,13.8229,13.7607,13.772,65200.0
2005-08-24 09:40:00,24.36,24.43,24.35,24.38,60400.0,13.772,13.8116,13.7664,13.7833,60400.0
2005-08-24 09:45:00,24.38,24.41,24.38,24.4,90800.0,13.7833,13.8003,13.7833,13.7946,90800.0
2005-08-24 09:50:00,24.41,24.42,24.35,24.38,52400.0,13.8003,13.8059,13.7664,13.7833,52400.0
2005-08-24 09:55:00,24.39,24.44,24.38,24.4,63600.0,13.789,13.8172,13.7833,13.7946,63600.0
2005-08-24 10:00:00,24.41,24.42,24.37,24.37,120000.0,13.8003,13.8059,13.7777,13.7777,120000.0
2005-08-24 10:05:00,24.37,24.37,24.34,24.34,26800.0,13.7777,13.7777,13.7607,13.7607,26800.0
2005-08-24 10:10:00,24.34,24.35,24.33,24.33,34000.0,13.7607,13.7664,13.7551,13.7551,34000.0
2005-08-24 10:15:00,24.33,24.34,24.32,24.33,48400.0,13.7551,13.7607,13.7494,13.7551,48400.0
2005-08-24 10:20:00,24.33,24.33,24.32,24.33,36800.0,13.7551,13.7551,13.7494,13.7551,36800.0
2005-08-24 10:25:00,24.33,24.35,24.33,24.33,20800.0,13.7551,13.7664,13.7551,13.7551,20800.0
2005-08-24 10:30:00,24.33,24.34,24.32,24.32,54800.0,13.7551,13.7607,13.7494,13.7494,54800.0
2005-08-24 10:35:00,24.32,24.33,24.32,24.32,35200.0,13.7494,13.7551,13.7494,13.7494,35200.0
2005-08-24 10:40:00,24.32,24.32,24.31,24.31,32000.0,13.7494,13.7494,13.7437,13.7437,32000.0
2005-08-24 10:45:00,24.32,24.34,24.32,24.32,69600.0,13.7494,13.7607,13.7494,13.7494,69600.0
2005-08-24 10:50:00,24.32,24.33,24.32,24.32,36000.0,13.7494,13.7551,13.7494,13.7494,36000.0
2005-08-24 10:55:00,24.31,24.34,24.3,24.34,94800.0,13.7437,13.7607,13.7381,13.7607,94800.0
2005-08-24 11:00:00,24.34,24.34,24.31,24.31,44800.0,13.7607,13.7607,13.7437,13.7437,44800.0
2005-08-24 11:05:00,24.3,24.31,24.22,24.22,42400.0,13.7381,13.7437,13.6929,13.6929,42400.0
2005-08-24 11:10:00,24.23,24.25,24.23,24.25,37200.0,13.6985,13.7098,13.6985,13.7098,37200.0
2005-08-24 11:15:00,24.24,24.29,24.24,24.29,50400.0,13.7042,13.7324,13.7042,13.7324,50400.0
2005-08-24 11:20:00,24.29,24.31,24.29,24.3,16000.0,13.7324,13.7437,13.7324,13.7381,16000.0
2005-08-24 11:25:00,24.3,24.32,24.3,24.32,40000.0,13.7381,13.7494,13.7381,13.7494,40000.0
2005-08-24 11:30:00,24.32,24.33,24.29,24.3,87600.0,13.7494,13.7551,13.7324,13.7381,87600.0
2005-08-24 11:35:00,24.3,24.31,24.22,24.23,157600.0,13.7381,13.7437,13.6929,13.6985,157600.0
2005-08-24 11:40:00,24.23,24.29,24.23,24.25,67600.0,13.6985,13.7324,13.6985,13.7098,67600.0
2005-08-24 11:45:00,24.25,24.32,24.24,24.32,86400.0,13.7098,13.7494,13.7042,13.7494,86400.0
2005-08-24 11:50:00,24.31,24.34,24.25,24.32,80400.0,13.7437,13.7607,13.7098,13.7494,80400.0
2005-08-24 11:55:00,24.32,24.37,24.32,24.34,104800.0,13.7494,13.7777,13.7494,13.7607,104800.0
2005-08-24 12:00:00,24.35,24.35,24.32,24.32,18000.0,13.7664,13.7664,13.7494,13.7494,18000.0
2005-08-24 12:05:00,24.34,24.35,24.34,24.35,19200.0,13.7607,13.7664,13.7607,13.7664,19200.0
2005-08-24 12:10:00,24.35,24.36,24.33,24.35,51200.0,13.7664,13.772,13.7551,13.7664,51200.0
2005-08-24 12:15:00,24.35,24.36,24.35,24.36,29200.0,13.7664,13.772,13.7664,13.772,29200.0
2005-08-24 12:20:00,24.35,24.36,24.35,24.35,20000.0,13.7664,13.772,13.7664,13.7664,20000.0
2005-08-24 12:25:00,24.35,24.37,24.35,24.36,50800.0,13.7664,13.7777,13.7664,13.772,50800.0
2005-08-24 12:30:00,24.36,24.36,24.34,24.34,45600.0,13.772,13.772,13.7607,13.7607,45600.0
2005-08-24 12:35:00,24.35,24.35,24.34,24.34,12800.0,13.7664,13.7664,13.7607,13.7607,12800.0
2005-08-24 12:40:00,24.34,24.35,24.34,24.35,32000.0,13.7607,13.7664,13.7607,13.7664,32000.0
2005-08-24 12:45:00,24.35,24.35,24.34,24.35,18400.0,13.7664,13.7664,13.7607,13.7664,18400.0
2005-08-24 12:50:00,24.35,24.35,24.33,24.34,41200.0,13.7664,13.7664,13.7551,13.7607,41200.0
2005-08-24 12:55:00,24.34,24.36,24.33,24.33,37600.0,13.7607,13.772,13.7551,13.7551,37600.0
2005-08-24 13:00:00,24.34,24.34,24.33,24.33,14400.0,13.7607,13.7607,13.7551,13.7551,14400.0
2005-08-24 13:05:00,24.34,24.34,24.32,24.33,14400.0,13.7607,13.7607,13.7494,13.7551,14400.0
2005-08-24 13:10:00,24.33,24.36,24.33,24.34,22000.0,13.7551,13.772,13.7551,13.7607,22000.0
2005-08-24 13:15:00,24.34,24.34,24.32,24.33,12000.0,13.7607,13.7607,13.7494,13.7551,12000.0
2005-08-24 13:20:00,24.31,24.34,24.31,24.34,20400.0,13.7437,13.7607,13.7437,13.7607,20400.0
2005-08-24 13:25:00,24.34,24.36,24.34,24.35,34400.0,13.7607,13.772,13.7607,13.7664,34400.0
2005-08-24 13:30:00,24.35,24.39,24.35,24.38,71600.0,13.7664,13.789,13.7664,13.7833,71600.0
2005-08-24 13:35:00,24.37,24.37,24.33,24.33,60400.0,13.7777,13.7777,13.7551,13.7551,60400.0
2005-08-24 13:40:00,24.33,24.35,24.32,24.33,72800.0,13.7551,13.7664,13.7494,13.7551,72800.0
2005-08-24 13:45:00,24.34,24.34,24.33,24.33,22000.0,13.7607,13.7607,13.7551,13.7551,22000.0
2005-08-24 13:50:00,24.33,24.33,24.28,24.29,29600.0,13.7551,13.7551,13.7268,13.7324,29600.0
2005-08-24 13:55:00,24.3,24.3,24.3,24.3,3600.0,13.7381,13.7381,13.7381,13.7381,3600.0
2005-08-24 14:00:00,24.3,24.3,24.28,24.28,18400.0,13.7381,13.7381,13.7268,13.7268,18400.0
2005-08-24 14:05:00,24.28,24.31,24.28,24.31,16400.0,13.7268,13.7437,13.7268,13.7437,16400.0
2005-08-24 14:10:00,24.31,24.31,24.31,24.31,6800.0,13.7437,13.7437,13.7437,13.7437,6800.0
2005-08-24 14:15:00,24.31,24.35,24.31,24.35,94800.0,13.7437,13.7664,13.7437,13.7664,94800.0
2005-08-24 14:20:00,24.36,24.36,24.3,24.32,25200.0,13.772,13.772,13.7381,13.7494,25200.0
2005-08-24 14:25:00,24.33,24.33,24.31,24.31,5200.0,13.7551,13.7551,13.7437,13.7437,5200.0
2005-08-24 14:30:00,24.31,24.34,24.29,24.29,40400.0,13.7437,13.7607,13.7324,13.7324,40400.0
2005-08-24 14:35:00,24.28,24.29,24.28,24.29,33200.0,13.7268,13.7324,13.7268,13.7324,33200.0
2005-08-24 14:40:00,24.31,24.31,24.25,24.27,38800.0,13.7437,13.7437,13.7098,13.7211,38800.0
2005-08-24 14:45:00,24.27,24.27,24.23,24.25,30800.0,13.7211,13.7211,13.6985,13.7098,30800.0
2005-08-24 14:50:00,24.25,24.26,24.25,24.25,24000.0,13.7098,13.7155,13.7098,13.7098,24000.0
2005-08-24 14:55:00,24.25,24.25,24.21,24.21,24800.0,13.7098,13.7098,13.6872,13.6872,24800.0
2005-08-24 15:00:00,24.21,24.22,24.16,24.16,28400.0,13.6872,13.6929,13.6589,13.6589,28400.0
2005-08-24 15:05:00,24.16,24.19,24.15,24.17,30000.0,13.6589,13.6759,13.6533,13.6646,30000.0
2005-08-24 15:10:00,24.15,24.15,24.06,24.06,79600.0,13.6533,13.6533,13.6024,13.6024,79600.0
2005-08-24 15:15:00,24.05,24.08,24.05,24.08,118800.0,13.5968,13.6137,13.5968,13.6137,118800.0
2005-08-24 15:20:00,24.09,24.11,24.09,24.1,106000.0,13.6194,13.6307,13.6194,13.625,106000.0
2005-08-24 15:25:00,24.1,24.1,24.08,24.08,45600.0,13.625,13.625,13.6137,13.6137,45600.0
2005-08-24 15:30:00,24.08,24.11,24.08,24.1,58800.0,13.6137,13.6307,13.6137,13.625,58800.0
2005-08-24 15:35:00,24.1,24.17,24.1,24.16,46800.0,13.625,13.6646,13.625,13.6589,46800.0
2005-08-24 15:40:00,24.17,24.2,24.15,24.19,87200.0,13.6646,13.6816,13.6533,13.6759,87200.0
2005-08-24 15:45:00,24.19,24.22,24.18,24.18,220000.0,13.6759,13.6929,13.6702,13.6702,220000.0
2005-08-24 15:50:00,24.18,24.2,24.16,24.19,126000.0,13.6702,13.6816,13.6589,13.6759,126000.0
2005-08-24 15:55:00,24.19,24.2,24.17,24.17,80800.0,13.6759,13.6816,13.6646,13.6646,80800.0
2005-08-25 09:30:00,24.15,24.15,24.05,24.12,66000.0,13.6533,13.6533,13.5968,13.6363,66000.0
2005-08-25 09:35:00,24.12,24.14,24.04,24.04,27600.0,13.6363,13.6476,13.5911,13.5911,27600.0
2005-08-25 09:40:00,24.04,24.13,24.01,24.13,82400.0,13.5911,13.642,13.5741,13.642,82400.0
2005-08-25 09:45:00,24.1,24.11,24.05,24.09,68400.0,13.625,13.6307,13.5968,13.6194,68400.0
2005-08-25 09:50:00,24.08,24.12,24.08,24.08,20400.0,13.6137,13.6363,13.6137,13.6137,20400.0
2005-08-25 09:55:00,24.08,24.13,24.08,24.1,31200.0,13.6137,13.642,13.6137,13.625,31200.0
2005-08-25 10:00:00,24.1,24.14,24.1,24.13,38400.0,13.625,13.6476,13.625,13.642,38400.0
2005-08-25 10:05:00,24.11,24.15,24.11,24.15,41200.0,13.6307,13.6533,13.6307,13.6533,41200.0
2005-08-25 10:10:00,24.15,24.17,24.15,24.16,21600.0,13.6533,13.6646,13.6533,13.6589,21600.0
2005-08-25 10:15:00,24.16,24.16,24.14,24.14,18000.0,13.6589,13.6589,13.6476,13.6476,18000.0
2005-08-25 10:20:00,24.14,24.15,24.14,24.15,11200.0,13.6476,13.6533,13.6476,13.6533,11200.0
2005-08-25 10:25:00,24.15,24.16,24.14,24.16,21200.0,13.6533,13.6589,13.6476,13.6589,21200.0
2005-08-25 10:30:00,24.16,24.16,24.15,24.15,55200.0,13.6589,13.6589,13.6533,13.6533,55200.0
2005-08-25 10:35:00,24.16,24.18,24.16,24.18,36000.0,13.6589,13.6702,13.6589,13.6702,36000.0
2005-08-25 10:40:00,24.18,24.18,24.16,24.18,42800.0,13.6702,13.6702,13.6589,13.6702,42800.0
2005-08-25 10:45:00,24.18,24.18,24.16,24.17,20800.0,13.6702,13.6702,13.6589,13.6646,20800.0
2005-08-25 10:50:00,24.17,24.19,24.16,24.19,38800.0,13.6646,13.6759,13.6589,13.6759,38800.0
2005-08-25 10:55:00,24.18,24.18,24.18,24.18,32400.0,13.6702,13.6702,13.6702,13.6702,32400.0
2005-08-25 11:00:00,24.18,24.21,24.18,24.21,38000.0,13.6702,13.6872,13.6702,13.6872,38000.0
2005-08-25 11:05:00,24.21,24.21,24.2,24.21,11200.0,13.6872,13.6872,13.6816,13.6872,11200.0
2005-08-25 11:10:00,24.21,24.21,24.2,24.21,20800.0,13.6872,13.6872,13.6816,13.6872,20800.0
2005-08-25 11:15:00,24.21,24.21,24.21,24.21,24800.0,13.6872,13.6872,13.6872,13.6872,24800.0
2005-08-25 11:20:00,24.2,24.21,24.2,24.21,20400.0,13.6816,13.6872,13.6816,13.6872,20400.0
2005-08-25 11:25:00,24.21,24.22,24.2,24.21,28400.0,13.6872,13.6929,13.6816,13.6872,28400.0
2005-08-25 11:30:00,24.21,24.21,24.2,24.2,38800.0,13.6872,13.6872,13.6816,13.6816,38800.0
2005-08-25 11:35:00,24.2,24.21,24.2,24.21,31200.0,13.6816,13.6872,13.6816,13.6872,31200.0
2005-08-25 11:40:00,24.21,24.21,24.2,24.2,12800.0,13.6872,13.6872,13.6816,13.6816,12800.0
2005-08-25 11:45:00,24.2,24.21,24.18,24.18,7600.0,13.6816,13.6872,13.6702,13.6702,7600.0
2005-08-25 11:50:00,24.19,24.21,24.19,24.21,10000.0,13.6759,13.6872,13.6759,13.6872,10000.0
2005-08-25 11:55:00,24.21,24.21,24.2,24.2,26800.0,13.6872,13.6872,13.6816,13.6816,26800.0
2005-08-25 12:00:00,24.21,24.22,24.21,24.21,17600.0,13.6872,13.6929,13.6872,13.6872,17600.0
2005-08-25 12:05:00,24.2,24.21,24.18,24.2,35600.0,13.6816,13.6872,13.6702,13.6816,35600.0
2005-08-25 12:10:00,24.2,24.2,24.2,24.2,5200.0,13.6816,13.6816,13.6816,13.6816,5200.0
2005-08-25 12:15:00,24.2,24.2,24.2,24.2,7200.0,13.6816,13.6816,13.6816,13.6816,7200.0
2005-08-25 12:20:00,24.2,24.2,24.19,24.19,9200.0,13.6816,13.6816,13.6759,13.6759,9200.0
2005-08-25 12:25:00,24.19,24.19,24.19,24.19,15200.0,13.6759,13.6759,13.6759,13.6759,15200.0
2005-08-25 12:30:00,24.19,24.2,24.19,24.2,25200.0,13.6759,13.6816,13.6759,13.6816,25200.0
2005-08-25 12:35:00,24.2,24.21,24.2,24.2,22000.0,13.6816,13.6872,13.6816,13.6816,22000.0
2005-08-25 12:40:00,24.2,24.2,24.2,24.2,7600.0,13.6816,13.6816,13.6816,13.6816,7600.0
2005-08-25 12:45:00,24.21,24.21,24.21,24.21,4000.0,13.6872,13.6872,13.6872,13.6872,4000.0
2005-08-25 12:50:00,24.21,24.23,24.21,24.22,20800.0,13.6872,13.6985,13.6872,13.6929,20800.0
2005-08-25 12:55:00,24.22,24.22,24.2,24.2,13200.0,13.6929,13.6929,13.6816,13.6816,13200.0
2005-08-25 13:00:00,24.2,24.22,24.2,24.22,15600.0,13.6816,13.6929,13.6816,13.6929,15600.0
2005-08-25 13:05:00,24.22,24.23,24.22,24.23,8400.0,13.6929,13.6985,13.6929,13.6985,8400.0
2005-08-25 13:10:00,24.22,24.23,24.21,24.21,12800.0,13.6929,13.6985,13.6872,13.6872,12800.0
2005-08-25 13:15:00,24.21,24.22,24.19,24.19,10400.0,13.6872,13.6929,13.6759,13.6759,10400.0
2005-08-25 13:20:00,24.19,24.21,24.19,24.2,10800.0,13.6759,13.6872,13.6759,13.6816,10800.0
2005-08-25 13:25:00,24.21,24.25,24.21,24.23,18800.0,13.6872,13.7098,13.6872,13.6985,18800.0
2005-08-25 13:30:00,24.23,24.23,24.21,24.22,9600.0,13.6985,13.6985,13.6872,13.6929,9600.0
2005-08-25 13:35:00,24.22,24.24,24.19,24.19,16000.0,13.6929,13.7042,13.6759,13.6759,16000.0
2005-08-25 13:40:00,24.19,24.22,24.19,24.21,10400.0,13.6759,13.6929,13.6759,13.6872,10400.0
2005-08-25 13:45:00,24.21,24.23,24.2,24.2,11600.0,13.6872,13.6985,13.6816,13.6816,11600.0
2005-08-25 13:50:00,24.2,24.23,24.2,24.23,4400.0,13.6816,13.6985,13.6816,13.6985,4400.0
2005-08-25 13:55:00,24.23,24.23,24.21,24.21,14800.0,13.6985,13.6985,13.6872,13.6872,14800.0
2005-08-25 14:00:00,24.21,24.22,24.19,24.22,22400.0,13.6872,13.6929,13.6759,13.6929,22400.0
2005-08-25 14:05:00,24.22,24.22,24.2,24.21,22000.0,13.6929,13.6929,13.6816,13.6872,22000.0
2005-08-25 14:10:00,24.21,24.22,24.2,24.2,15200.0,13.6872,13.6929,13.6816,13.6816,15200.0
2005-08-25 14:15:00,24.21,24.22,24.19,24.2,44800.0,13.6872,13.6929,13.6759,13.6816,44800.0
2005-08-25 14:20:00,24.2,24.24,24.19,24.22,69200.0,13.6816,13.7042,13.6759,13.6929,69200.0
2005-08-25 14:25:00,24.22,24.22,24.21,24.22,18400.0,13.6929,13.6929,13.6872,13.6929,18400.0
2005-08-25 14:30:00,24.22,24.23,24.22,24.23,13600.0,13.6929,13.6985,13.6929,13.6985,13600.0
2005-08-25 14:35:00,24.23,24.24,24.22,24.24,11600.0,13.6985,13.7042,13.6929,13.7042,11600.0
2005-08-25 14:40:00,24.24,24.24,24.22,24.23,28000.0,13.7042,13.7042,13.6929,13.6985,28000.0
2005-08-25 14:45:00,24.23,24.24,24.21,24.21,24400.0,13.6985,13.7042,13.6872,13.6872,24400.0
2005-08-25 14:50:00,24.22,24.23,24.21,24.22,17200.0,13.6929,13.6985,13.6872,13.6929,17200.0
2005-08-25 14:55:00,24.22,24.24,24.22,24.24,48000.0,13.6929,13.7042,13.6929,13.7042,48000.0
2005-08-25 15:00:00,24.24,24.24,24.22,24.23,15200.0,13.7042,13.7042,13.6929,13.6985,15200.0
2005-08-25 15:05:00,24.22,24.22,24.21,24.22,15200.0,13.6929,13.6929,13.6872,13.6929,15200.0
2005-08-25 15:10:00,24.22,24.22,24.2,24.2,44000.0,13.6929,13.6929,13.6816,13.6816,44000.0
2005-08-25 15:15:00,24.2,24.21,24.19,24.2,14800.0,13.6816,13.6872,13.6759,13.6816,14800.0
2005-08-25 15:20:00,24.2,24.21,24.2,24.2,51200.0,13.6816,13.6872,13.6816,13.6816,51200.0
2005-08-25 15:25:00,24.2,24.2,24.2,24.2,33200.0,13.6816,13.6816,13.6816,13.6816,33200.0
2005-08-25 15:30:00,24.2,24.21,24.19,24.19,58000.0,13.6816,13.6872,13.6759,13.6759,58000.0
2005-08-25 15:35:00,24.2,24.21,24.19,24.21,34000.0,13.6816,13.6872,13.6759,13.6872,34000.0
2005-08-25 15:40:00,24.21,24.21,24.19,24.19,36000.0,13.6872,13.6872,13.6759,13.6759,36000.0
2005-08-25 15:45:00,24.18,24.21,24.18,24.21,87600.0,13.6702,13.6872,13.6702,13.6872,87600.0
2005-08-25 15:50:00,24.21,24.21,24.16,24.16,68800.0,13.6872,13.6872,13.6589,13.6589,68800.0
2005-08-25 15:55:00,24.17,24.18,24.17,24.18,66800.0,13.6646,13.6702,13.6646,13.6702,66800.0
2005-08-26 09:30:00,24.18,24.18,24.15,24.15,22800.0,13.6702,13.6702,13.6533,13.6533,22800.0
2005-08-26 09:35:00,24.15,24.15,24.08,24.13,23200.0,13.6533,13.6533,13.6137,13.642,23200.0
2005-08-26 09:40:00,24.1,24.12,24.09,24.09,17600.0,13.625,13.6363,13.6194,13.6194,17600.0
2005-08-26 09:45:00,24.09,24.12,24.09,24.1,33200.0,13.6194,13.6363,13.6194,13.625,33200.0
2005-08-26 09:50:00,24.1,24.11,24.08,24.08,29200.0,13.625,13.6307,13.6137,13.6137,29200.0
2005-08-26 09:55:00,24.08,24.17,24.05,24.09,42000.0,13.6137,13.6646,13.5968,13.6194,42000.0
2005-08-26 10:00:00,24.08,24.08,24.0,24.0,47600.0,13.6137,13.6137,13.5685,13.5685,47600.0
2005-08-26 10:05:00,24.01,24.04,24.01,24.04,34400.0,13.5741,13.5911,13.5741,13.5911,34400.0
2005-08-26 10:10:00,24.05,24.06,24.03,24.03,20000.0,13.5968,13.6024,13.5854,13.5854,20000.0
2005-08-26 10:15:00,24.06,24.08,24.04,24.04,30400.0,13.6024,13.6137,13.5911,13.5911,30400.0
2005-08-26 10:20:00,24.03,24.07,24.03,24.07,22800.0,13.5854,13.6081,13.5854,13.6081,22800.0
2005-08-26 10:25:00,24.06,24.06,24.03,24.03,6000.0,13.6024,13.6024,13.5854,13.5854,6000.0
2005-08-26 10:30:00,24.04,24.06,24.04,24.06,30400.0,13.5911,13.6024,13.5911,13.6024,30400.0
2005-08-26 10:35:00,24.06,24.07,24.05,24.07,27600.0,13.6024,13.6081,13.5968,13.6081,27600.0
2005-08-26 10:40:00,24.06,24.07,24.03,24.04,26400.0,13.6024,13.6081,13.5854,13.5911,26400.0
2005-08-26 10:45:00,24.04,24.07,24.04,24.04,8800.0,13.5911,13.6081,13.5911,13.5911,8800.0
2005-08-26 10:50:00,24.04,24.05,24.02,24.02,17200.0,13.5911,13.5968,13.5798,13.5798,17200.0
2005-08-26 10:55:00,24.02,24.03,24.01,24.03,53200.0,13.5798,13.5854,13.5741,13.5854,53200.0
2005-08-26 11:00:00,24.03,24.04,24.01,24.04,26000.0,13.5854,13.5911,13.5741,13.5911,26000.0
2005-08-26 11:05:00,24.05,24.07,24.04,24.04,12800.0,13.5968,13.6081,13.5911,13.5911,12800.0
2005-08-26 11:10:00,24.04,24.11,24.04,24.1,53600.0,13.5911,13.6307,13.5911,13.625,53600.0
2005-08-26 11:15:00,24.1,24.11,24.08,24.11,20800.0,13.625,13.6307,13.6137,13.6307,20800.0
2005-08-26 11:20:00,24.11,24.11,24.09,24.1,7200.0,13.6307,13.6307,13.6194,13.625,7200.0
2005-08-26 11:25:00,24.09,24.09,24.05,24.06,23600.0,13.6194,13.6194,13.5968,13.6024,23600.0
2005-08-26 11:30:00,24.05,24.07,24.04,24.04,26800.0,13.5968,13.6081,13.5911,13.5911,26800.0
2005-08-26 11:35:00,24.04,24.05,24.0,24.05,42000.0,13.5911,13.5968,13.5685,13.5968,42000.0
2005-08-26 11:40:00,24.05,24.07,24.04,24.04,23600.0,13.5968,13.6081,13.5911,13.5911,23600.0
2005-08-26 11:45:00,24.04,24.06,24.04,24.05,30800.0,13.5911,13.6024,13.5911,13.5968,30800.0
2005-08-26 11:50:00,24.05,24.06,24.05,24.06,23200.0,13.5968,13.6024,13.5968,13.6024,23200.0
2005-08-26 11:55:00,24.06,24.07,24.06,24.07,15200.0,13.6024,13.6081,13.6024,13.6081,15200.0
2005-08-26 12:00:00,24.07,24.09,24.07,24.09,13200.0,13.6081,13.6194,13.6081,13.6194,13200.0
2005-08-26 12:05:00,24.09,24.11,24.09,24.1,7600.0,13.6194,13.6307,13.6194,13.625,7600.0
2005-08-26 12:10:00,24.08,24.12,24.08,24.12,6400.0,13.6137,13.6363,13.6137,13.6363,6400.0
2005-08-26 12:15:00,24.13,24.16,24.13,24.15,25200.0,13.642,13.6589,13.642,13.6533,25200.0
2005-08-26 12:20:00,24.14,24.14,24.13,24.13,6800.0,13.6476,13.6476,13.642,13.642,6800.0
2005-08-26 12:25:00,24.14,24.15,24.13,24.15,12000.0,13.6476,13.6533,13.642,13.6533,12000.0
2005-08-26 12:30:00,24.15,24.15,24.14,24.15,13200.0,13.6533,13.6533,13.6476,13.6533,13200.0
2005-08-26 12:35:00,24.14,24.15,24.14,24.14,3600.0,13.6476,13.6533,13.6476,13.6476,3600.0
2005-08-26 12:40:00,24.14,24.18,24.14,24.17,54800.0,13.6476,13.6702,13.6476,13.6646,54800.0
2005-08-26 12:45:00,24.17,24.18,24.16,24.18,22400.0,13.6646,13.6702,13.6589,13.6702,22400.0
2005-08-26 12:50:00,24.18,24.18,24.16,24.16,8000.0,13.6702,13.6702,13.6589,13.6589,8000.0
2005-08-26 12:55:00,24.16,24.17,24.16,24.16,11200.0,13.6589,13.6646,13.6589,13.6589,11200.0
2005-08-26 13:00:00,24.17,24.19,24.17,24.19,22000.0,13.6646,13.6759,13.6646,13.6759,22000.0
2005-08-26 13:05:00,24.2,24.2,24.18,24.18,16000.0,13.6816,13.6816,13.6702,13.6702,16000.0
2005-08-26 13:10:00,24.19,24.21,24.19,24.2,17600.0,13.6759,13.6872,13.6759,13.6816,17600.0
2005-08-26 13:15:00,24.18,24.2,24.18,24.19,18000.0,13.6702,13.6816,13.6702,13.6759,18000.0
2005-08-26 13:20:00,24.19,24.19,24.16,24.17,22000.0,13.6759,13.6759,13.6589,13.6646,22000.0
2005-08-26 13:25:00,24.16,24.17,24.13,24.13,28800.0,13.6589,13.6646,13.642,13.642,28800.0
2005-08-26 13:30:00,24.13,24.14,24.12,24.14,15600.0,13.642,13.6476,13.6363,13.6476,15600.0
2005-08-26 13:35:00,24.14,24.15,24.13,24.15,46400.0,13.6476,13.6533,13.642,13.6533,46400.0
2005-08-26 13:40:00,24.15,24.17,24.15,24.17,10000.0,13.6533,13.6646,13.6533,13.6646,10000.0
2005-08-26 13:45:00,24.16,24.18,24.16,24.17,5600.0,13.6589,13.6702,13.6589,13.6646,5600.0
2005-08-26 13:50:00,24.17,24.18,24.16,24.16,18400.0,13.6646,13.6702,13.6589,13.6589,18400.0
2005-08-26 13:55:00,24.16,24.17,24.16,24.17,10000.0,13.6589,13.6646,13.6589,13.6646,10000.0
2005-08-26 14:00:00,24.17,24.17,24.13,24.16,26400.0,13.6646,13.6646,13.642,13.6589,26400.0
2005-08-26 14:05:00,24.16,24.18,24.16,24.18,31600.0,13.6589,13.6702,13.6589,13.6702,31600.0
2005-08-26 14:10:00,24.17,24.18,24.14,24.17,51200.0,13.6646,13.6702,13.6476,13.6646,51200.0
2005-08-26 14:15:00,24.17,24.18,24.17,24.18,10400.0,13.6646,13.6702,13.6646,13.6702,10400.0
2005-08-26 14:20:00,24.18,24.22,24.18,24.22,35200.0,13.6702,13.6929,13.6702,13.6929,35200.0
2005-08-26 14:25:00,24.22,24.3,24.22,24.26,121200.0,13.6929,13.7381,13.6929,13.7155,121200.0
2005-08-26 14:30:00,24.26,24.32,24.26,24.29,22000.0,13.7155,13.7494,13.7155,13.7324,22000.0
2005-08-26 14:35:00,24.29,24.29,24.26,24.27,14000.0,13.7324,13.7324,13.7155,13.7211,14000.0
2005-08-26 14:40:00,24.27,24.28,24.25,24.25,14400.0,13.7211,13.7268,13.7098,13.7098,14400.0
2005-08-26 14:45:00,24.25,24.25,24.2,24.2,22400.0,13.7098,13.7098,13.6816,13.6816,22400.0
2005-08-26 14:50:00,24.21,24.22,24.21,24.22,16400.0,13.6872,13.6929,13.6872,13.6929,16400.0
2005-08-26 14:55:00,24.24,24.25,24.21,24.21,24800.0,13.7042,13.7098,13.6872,13.6872,24800.0
2005-08-26 15:00:00,24.21,24.25,24.21,24.23,23200.0,13.6872,13.7098,13.6872,13.6985,23200.0
2005-08-26 15:05:00,24.23,24.25,24.23,24.25,17200.0,13.6985,13.7098,13.6985,13.7098,17200.0
2005-08-26 15:10:00,24.24,24.24,24.21,24.23,6800.0,13.7042,13.7042,13.6872,13.6985,6800.0
2005-08-26 15:15:00,24.23,24.23,24.2,24.21,12800.0,13.6985,13.6985,13.6816,13.6872,12800.0
2005-08-26 15:20:00,24.21,24.21,24.2,24.21,6000.0,13.6872,13.6872,13.6816,13.6872,6000.0
2005-08-26 15:25:00,24.21,24.22,24.21,24.22,8400.0,13.6872,13.6929,13.6872,13.6929,8400.0
2005-08-26 15:30:00,24.22,24.23,24.21,24.22,24800.0,13.6929,13.6985,13.6872,13.6929,24800.0
2005-08-26 15:35:00,24.2,24.2,24.18,24.19,23200.0,13.6816,13.6816,13.6702,13.6759,23200.0
2005-08-26 15:40:00,24.19,24.19,24.16,24.16,28000.0,13.6759,13.6759,13.6589,13.6589,28000.0
2005-08-26 15:45:00,24.16,24.16,24.11,24.15,39600.0,13.6589,13.6589,13.6307,13.6533,39600.0
2005-08-26 15:50:00,24.17,24.18,24.16,24.16,12800.0,13.6646,13.6702,13.6589,13.6589,12800.0
2005-08-26 15:55:00,24.15,24.16,24.14,24.14,36400.0,13.6533,13.6589,13.6476,13.6476,36400.0
2005-08-29 09:30:00,23.94,23.94,23.69,23.93,46800.0,13.5346,13.5346,13.3932,13.5289,46800.0
2005-08-29 09:35:00,23.92,23.93,23.82,23.85,51600.0,13.5233,13.5289,13.4667,13.4837,51600.0
2005-08-29 09:40:00,23.85,23.97,23.85,23.95,60400.0,13.4837,13.5515,13.4837,13.5402,60400.0
2005-08-29 09:45:00,23.96,23.98,23.9,23.98,35200.0,13.5459,13.5572,13.5119,13.5572,35200.0
2005-08-29 09:50:00,23.97,24.25,23.97,23.99,14800.0,13.5515,13.7098,13.5515,13.5628,14800.0
2005-08-29 09:55:00,24.0,24.05,23.97,23.97,59600.0,13.5685,13.5968,13.5515,13.5515,59600.0
2005-08-29 10:00:00,23.97,24.04,23.96,23.98,41200.0,13.5515,13.5911,13.5459,13.5572,41200.0
2005-08-29 10:05:00,23.96,23.96,23.9,23.94,31600.0,13.5459,13.5459,13.5119,13.5346,31600.0
2005-08-29 10:10:00,23.94,24.01,23.94,24.01,36400.0,13.5346,13.5741,13.5346,13.5741,36400.0
2005-08-29 10:15:00,24.01,24.03,23.98,24.02,23200.0,13.5741,13.5854,13.5572,13.5798,23200.0
2005-08-29 10:20:00,24.02,24.04,24.0,24.04,20800.0,13.5798,13.5911,13.5685,13.5911,20800.0
2005-08-29 10:25:00,24.04,24.05,24.02,24.02,22400.0,13.5911,13.5968,13.5798,13.5798,22400.0
2005-08-29 10:30:00,24.01,24.03,24.01,24.02,23600.0,13.5741,13.5854,13.5741,13.5798,23600.0
2005-08-29 10:35:00,24.03,24.03,24.01,24.03,17200.0,13.5854,13.5854,13.5741,13.5854,17200.0
2005-08-29 10:40:00,24.03,24.03,24.02,24.02,13600.0,13.5854,13.5854,13.5798,13.5798,13600.0
2005-08-29 10:45:00,24.03,24.04,24.03,24.04,12000.0,13.5854,13.5911,13.5854,13.5911,12000.0
2005-08-29 10:50:00,24.04,24.09,24.04,24.08,28000.0,13.5911,13.6194,13.5911,13.6137,28000.0
2005-08-29 10:55:00,24.08,24.14,24.08,24.13,45200.0,13.6137,13.6476,13.6137,13.642,45200.0
2005-08-29 11:00:00,24.13,24.17,24.11,24.15,38000.0,13.642,13.6646,13.6307,13.6533,38000.0
2005-08-29 11:05:00,24.14,24.15,24.13,24.13,31200.0,13.6476,13.6533,13.642,13.642,31200.0
2005-08-29 11:10:00,24.13,24.15,24.08,24.08,17600.0,13.642,13.6533,13.6137,13.6137,17600.0
2005-08-29 11:15:00,24.09,24.11,24.09,24.09,52800.0,13.6194,13.6307,13.6194,13.6194,52800.0
2005-08-29 11:20:00,24.08,24.09,24.07,24.09,41600.0,13.6137,13.6194,13.6081,13.6194,41600.0
2005-08-29 11:25:00,24.07,24.07,24.07,24.07,7600.0,13.6081,13.6081,13.6081,13.6081,7600.0
2005-08-29 11:30:00,24.07,24.11,24.07,24.1,9200.0,13.6081,13.6307,13.6081,13.625,9200.0
2005-08-29 11:35:00,24.1,24.14,24.09,24.14,12800.0,13.625,13.6476,13.6194,13.6476,12800.0
2005-08-29 11:40:00,24.14,24.14,24.12,24.12,20400.0,13.6476,13.6476,13.6363,13.6363,20400.0
2005-08-29 11:45:00,24.12,24.13,24.11,24.13,7600.0,13.6363,13.642,13.6307,13.642,7600.0
2005-08-29 11:50:00,24.13,24.16,24.12,24.12,44800.0,13.642,13.6589,13.6363,13.6363,44800.0
2005-08-29 11:55:00,24.12,24.13,24.11,24.13,16800.0,13.6363,13.642,13.6307,13.642,16800.0
2005-08-29 12:00:00,24.13,24.13,24.11,24.11,2800.0,13.642,13.642,13.6307,13.6307,2800.0
2005-08-29 12:05:00,24.11,24.11,24.11,24.11,4000.0,13.6307,13.6307,13.6307,13.6307,4000.0
2005-08-29 12:10:00,24.1,24.13,24.09,24.13,18400.0,13.625,13.642,13.6194,13.642,18400.0
2005-08-29 12:15:00,24.12,24.13,24.12,24.12,16400.0,13.6363,13.642,13.6363,13.6363,16400.0
2005-08-29 12:20:00,24.12,24.13,24.12,24.13,21600.0,13.6363,13.642,13.6363,13.642,21600.0
2005-08-29 12:25:00,24.13,24.16,24.13,24.16,8400.0,13.642,13.6589,13.642,13.6589,8400.0
2005-08-29 12:30:00,24.16,24.16,24.14,24.14,9200.0,13.6589,13.6589,13.6476,13.6476,9200.0
2005-08-29 12:35:00,24.13,24.21,24.11,24.18,52400.0,13.642,13.6872,13.6307,13.6702,52400.0
2005-08-29 12:40:00,24.18,24.21,24.15,24.2,28400.0,13.6702,13.6872,13.6533,13.6816,28400.0
2005-08-29 12:45:00,24.2,24.2,24.19,24.19,7200.0,13.6816,13.6816,13.6759,13.6759,7200.0
2005-08-29 12:50:00,24.18,24.18,24.14,24.14,20400.0,13.6702,13.6702,13.6476,13.6476,20400.0
2005-08-29 12:55:00,24.14,24.17,24.13,24.15,33600.0,13.6476,13.6646,13.642,13.6533,33600.0
2005-08-29 13:00:00,24.16,24.19,24.15,24.17,85600.0,13.6589,13.6759,13.6533,13.6646,85600.0
2005-08-29 13:05:00,24.17,24.18,24.14,24.15,61200.0,13.6646,13.6702,13.6476,13.6533,61200.0
2005-08-29 13:10:00,24.14,24.15,24.14,24.15,20000.0,13.6476,13.6533,13.6476,13.6533,20000.0
2005-08-29 13:15:00,24.14,24.18,24.14,24.16,21600.0,13.6476,13.6702,13.6476,13.6589,21600.0
2005-08-29 13:20:00,24.16,24.17,24.15,24.15,34800.0,13.6589,13.6646,13.6533,13.6533,34800.0
2005-08-29 13:25:00,24.15,24.15,24.13,24.13,78800.0,13.6533,13.6533,13.642,13.642,78800.0
2005-08-29 13:30:00,24.13,24.14,24.12,24.13,36000.0,13.642,13.6476,13.6363,13.642,36000.0
2005-08-29 13:35:00,24.13,24.18,24.13,24.18,16400.0,13.642,13.6702,13.642,13.6702,16400.0
2005-08-29 13:40:00,24.18,24.18,24.17,24.18,68800.0,13.6702,13.6702,13.6646,13.6702,68800.0
2005-08-29 13:45:00,24.18,24.2,24.17,24.18,29600.0,13.6702,13.6816,13.6646,13.6702,29600.0
2005-08-29 13:50:00,24.18,24.21,24.17,24.2,28400.0,13.6702,13.6872,13.6646,13.6816,28400.0
2005-08-29 13:55:00,24.2,24.21,24.18,24.21,30400.0,13.6816,13.6872,13.6702,13.6872,30400.0
2005-08-29 14:00:00,24.21,24.23,24.2,24.21,30400.0,13.6872,13.6985,13.6816,13.6872,30400.0
2005-08-29 14:05:00,24.2,24.2,24.18,24.2,29600.0,13.6816,13.6816,13.6702,13.6816,29600.0
2005-08-29 14:10:00,24.19,24.25,24.19,24.21,57600.0,13.6759,13.7098,13.6759,13.6872,57600.0
2005-08-29 14:15:00,24.21,24.21,24.2,24.21,16400.0,13.6872,13.6872,13.6816,13.6872,16400.0
2005-08-29 14:20:00,24.21,24.21,24.21,24.21,4800.0,13.6872,13.6872,13.6872,13.6872,4800.0
2005-08-29 14:25:00,24.21,24.21,24.19,24.19,21200.0,13.6872,13.6872,13.6759,13.6759,21200.0
2005-08-29 14:30:00,24.19,24.19,24.18,24.19,7600.0,13.6759,13.6759,13.6702,13.6759,7600.0
2005-08-29 14:35:00,24.19,24.2,24.18,24.2,13200.0,13.6759,13.6816,13.6702,13.6816,13200.0
2005-08-29 14:40:00,24.2,24.21,24.2,24.21,7200.0,13.6816,13.6872,13.6816,13.6872,7200.0
2005-08-29 14:45:00,24.21,24.23,24.21,24.23,12000.0,13.6872,13.6985,13.6872,13.6985,12000.0
2005-08-29 14:50:00,24.23,24.23,24.2,24.21,16000.0,13.6985,13.6985,13.6816,13.6872,16000.0
2005-08-29 14:55:00,24.2,24.21,24.2,24.21,9600.0,13.6816,13.6872,13.6816,13.6872,9600.0
2005-08-29 15:00:00,24.21,24.23,24.2,24.22,22000.0,13.6872,13.6985,13.6816,13.6929,22000.0
2005-08-29 15:05:00,24.22,24.25,24.21,24.23,23200.0,13.6929,13.7098,13.6872,13.6985,23200.0
2005-08-29 15:10:00,24.23,24.23,24.2,24.21,14000.0,13.6985,13.6985,13.6816,13.6872,14000.0
2005-08-29 15:15:00,24.2,24.21,24.2,24.21,8800.0,13.6816,13.6872,13.6816,13.6872,8800.0
2005-08-29 15:20:00,24.22,24.22,24.2,24.22,17600.0,13.6929,13.6929,13.6816,13.6929,17600.0
2005-08-29 15:25:00,24.22,24.3,24.22,24.3,105200.0,13.6929,13.7381,13.6929,13.7381,105200.0
2005-08-29 15:30:00,24.3,24.3,24.28,24.28,30800.0,13.7381,13.7381,13.7268,13.7268,30800.0
2005-08-29 15:35:00,24.28,24.28,24.27,24.27,18800.0,13.7268,13.7268,13.7211,13.7211,18800.0
2005-08-29 15:40:00,24.27,24.28,24.27,24.27,16400.0,13.7211,13.7268,13.7211,13.7211,16400.0
2005-08-29 15:45:00,24.26,24.27,24.26,24.26,24400.0,13.7155,13.7211,13.7155,13.7155,24400.0
2005-08-29 15:50:00,24.26,24.27,24.25,24.25,33600.0,13.7155,13.7211,13.7098,13.7098,33600.0
2005-08-29 15:55:00,24.25,24.28,24.25,24.26,46000.0,13.7098,13.7268,13.7098,13.7155,46000.0
2005-08-30 09:30:00,24.08,24.13,24.08,24.13,44800.0,13.6137,13.642,13.6137,13.642,44800.0
2005-08-30 09:35:00,24.14,24.14,24.08,24.08,12000.0,13.6476,13.6476,13.6137,13.6137,12000.0
2005-08-30 09:40:00,24.09,24.12,24.09,24.11,26800.0,13.6194,13.6363,13.6194,13.6307,26800.0
2005-08-30 09:45:00,24.07,24.08,24.05,24.07,47600.0,13.6081,13.6137,13.5968,13.6081,47600.0
2005-08-30 09:50:00,24.07,24.11,24.07,24.11,30800.0,13.6081,13.6307,13.6081,13.6307,30800.0
2005-08-30 09:55:00,24.1,24.1,24.06,24.08,14800.0,13.625,13.625,13.6024,13.6137,14800.0
2005-08-30 10:00:00,24.08,24.12,24.07,24.12,18400.0,13.6137,13.6363,13.6081,13.6363,18400.0
2005-08-30 10:05:00,24.13,24.13,24.07,24.07,20400.0,13.642,13.642,13.6081,13.6081,20400.0
2005-08-30 10:10:00,24.07,24.12,24.06,24.1,20400.0,13.6081,13.6363,13.6024,13.625,20400.0
2005-08-30 10:15:00,24.08,24.08,24.07,24.07,16000.0,13.6137,13.6137,13.6081,13.6081,16000.0
2005-08-30 10:20:00,24.07,24.09,24.07,24.08,24000.0,13.6081,13.6194,13.6081,13.6137,24000.0
2005-08-30 10:25:00,24.07,24.08,24.07,24.08,21600.0,13.6081,13.6137,13.6081,13.6137,21600.0
2005-08-30 10:30:00,24.08,24.1,24.07,24.09,22000.0,13.6137,13.625,13.6081,13.6194,22000.0
2005-08-30 10:35:00,24.08,24.08,24.06,24.06,21200.0,13.6137,13.6137,13.6024,13.6024,21200.0
2005-08-30 10:40:00,24.06,24.07,24.03,24.03,50000.0,13.6024,13.6081,13.5854,13.5854,50000.0
2005-08-30 10:45:00,24.03,24.05,24.02,24.02,24400.0,13.5854,13.5968,13.5798,13.5798,24400.0
2005-08-30 10:50:00,24.02,24.04,24.01,24.04,13600.0,13.5798,13.5911,13.5741,13.5911,13600.0
2005-08-30 10:55:00,24.03,24.06,24.03,24.05,27200.0,13.5854,13.6024,13.5854,13.5968,27200.0
2005-08-30 11:00:00,24.05,24.06,24.04,24.06,36400.0,13.5968,13.6024,13.5911,13.6024,36400.0
2005-08-30 11:05:00,24.06,24.09,24.06,24.08,22000.0,13.6024,13.6194,13.6024,13.6137,22000.0
2005-08-30 11:10:00,24.08,24.1,24.08,24.1,16800.0,13.6137,13.625,13.6137,13.625,16800.0
2005-08-30 11:15:00,24.1,24.1,24.02,24.05,16400.0,13.625,13.625,13.5798,13.5968,16400.0
2005-08-30 11:20:00,24.05,24.05,24.04,24.04,19200.0,13.5968,13.5968,13.5911,13.5911,19200.0
2005-08-30 11:25:00,24.05,24.07,24.05,24.07,12400.0,13.5968,13.6081,13.5968,13.6081,12400.0
2005-08-30 11:30:00,24.08,24.09,24.07,24.07,19600.0,13.6137,13.6194,13.6081,13.6081,19600.0
2005-08-30 11:35:00,24.06,24.06,24.02,24.03,10800.0,13.6024,13.6024,13.5798,13.5854,10800.0
2005-08-30 11:40:00,24.03,24.04,24.0,24.03,26400.0,13.5854,13.5911,13.5685,13.5854,26400.0
2005-08-30 11:45:00,24.02,24.03,23.99,23.99,13200.0,13.5798,13.5854,13.5628,13.5628,13200.0
2005-08-30 11:50:00,24.0,24.01,24.0,24.0,8400.0,13.5685,13.5741,13.5685,13.5685,8400.0
2005-08-30 11:55:00,24.0,24.0,23.98,23.98,14400.0,13.5685,13.5685,13.5572,13.5572,14400.0
2005-08-30 12:00:00,23.99,24.02,23.96,24.02,31200.0,13.5628,13.5798,13.5459,13.5798,31200.0
2005-08-30 12:05:00,24.01,24.02,24.0,24.01,27200.0,13.5741,13.5798,13.5685,13.5741,27200.0
2005-08-30 12:10:00,24.01,24.06,24.01,24.06,21200.0,13.5741,13.6024,13.5741,13.6024,21200.0
2005-08-30 12:15:00,24.04,24.05,24.03,24.04,8000.0,13.5911,13.5968,13.5854,13.5911,8000.0
2005-08-30 12:20:00,24.06,24.12,24.06,24.1,13600.0,13.6024,13.6363,13.6024,13.625,13600.0
2005-08-30 12:25:00,24.11,24.14,24.09,24.09,22400.0,13.6307,13.6476,13.6194,13.6194,22400.0
2005-08-30 12:30:00,24.12,24.12,24.11,24.11,12000.0,13.6363,13.6363,13.6307,13.6307,12000.0
2005-08-30 12:35:00,24.11,24.11,24.11,24.11,5200.0,13.6307,13.6307,13.6307,13.6307,5200.0
2005-08-30 12:40:00,24.12,24.12,24.09,24.1,18000.0,13.6363,13.6363,13.6194,13.625,18000.0
2005-08-30 12:45:00,24.1,24.13,24.1,24.13,13200.0,13.625,13.642,13.625,13.642,13200.0
2005-08-30 12:50:00,24.12,24.13,24.12,24.12,29200.0,13.6363,13.642,13.6363,13.6363,29200.0
2005-08-30 12:55:00,24.11,24.12,24.11,24.11,6000.0,13.6307,13.6363,13.6307,13.6307,6000.0
2005-08-30 13:00:00,24.11,24.12,24.11,24.12,14800.0,13.6307,13.6363,13.6307,13.6363,14800.0
2005-08-30 13:05:00,24.12,24.13,24.12,24.12,15200.0,13.6363,13.642,13.6363,13.6363,15200.0
2005-08-30 13:10:00,24.12,24.12,24.09,24.11,12400.0,13.6363,13.6363,13.6194,13.6307,12400.0
2005-08-30 13:15:00,24.1,24.11,24.1,24.11,4800.0,13.625,13.6307,13.625,13.6307,4800.0
2005-08-30 13:20:00,24.11,24.12,24.11,24.12,3600.0,13.6307,13.6363,13.6307,13.6363,3600.0
2005-08-30 13:25:00,24.12,24.16,24.12,24.16,19200.0,13.6363,13.6589,13.6363,13.6589,19200.0
2005-08-30 13:30:00,24.15,24.17,24.15,24.17,18800.0,13.6533,13.6646,13.6533,13.6646,18800.0
2005-08-30 13:35:00,24.17,24.21,24.16,24.19,29600.0,13.6646,13.6872,13.6589,13.6759,29600.0
2005-08-30 13:40:00,24.2,24.2,24.18,24.2,6800.0,13.6816,13.6816,13.6702,13.6816,6800.0
2005-08-30 13:45:00,24.2,24.21,24.18,24.18,12800.0,13.6816,13.6872,13.6702,13.6702,12800.0
2005-08-30 13:50:00,24.18,24.18,24.12,24.14,10400.0,13.6702,13.6702,13.6363,13.6476,10400.0
2005-08-30 13:55:00,24.14,24.15,24.13,24.15,3200.0,13.6476,13.6533,13.642,13.6533,3200.0
2005-08-30 14:00:00,24.15,24.15,24.09,24.09,27600.0,13.6533,13.6533,13.6194,13.6194,27600.0
2005-08-30 14:05:00,24.08,24.12,24.08,24.11,42800.0,13.6137,13.6363,13.6137,13.6307,42800.0
2005-08-30 14:10:00,24.11,24.11,24.1,24.1,11600.0,13.6307,13.6307,13.625,13.625,11600.0
2005-08-30 14:15:00,24.1,24.11,24.07,24.1,24800.0,13.625,13.6307,13.6081,13.625,24800.0
2005-08-30 14:20:00,24.11,24.11,24.1,24.11,7600.0,13.6307,13.6307,13.625,13.6307,7600.0
2005-08-30 14:25:00,24.1,24.1,24.06,24.08,15200.0,13.625,13.625,13.6024,13.6137,15200.0
2005-08-30 14:30:00,24.1,24.1,24.08,24.09,8800.0,13.625,13.625,13.6137,13.6194,8800.0
2005-08-30 14:35:00,24.09,24.1,24.08,24.1,18000.0,13.6194,13.625,13.6137,13.625,18000.0
2005-08-30 14:40:00,24.11,24.15,24.11,24.12,30800.0,13.6307,13.6533,13.6307,13.6363,30800.0
2005-08-30 14:45:00,24.12,24.12,24.09,24.09,13600.0,13.6363,13.6363,13.6194,13.6194,13600.0
2005-08-30 14:50:00,24.08,24.08,24.05,24.06,46400.0,13.6137,13.6137,13.5968,13.6024,46400.0
2005-08-30 14:55:00,24.06,24.07,24.06,24.07,6000.0,13.6024,13.6081,13.6024,13.6081,6000.0
2005-08-30 15:00:00,24.07,24.07,24.0,24.04,48400.0,13.6081,13.6081,13.5685,13.5911,48400.0
2005-08-30 15:05:00,24.04,24.05,24.04,24.05,32800.0,13.5911,13.5968,13.5911,13.5968,32800.0
2005-08-30 15:10:00,24.07,24.07,24.04,24.05,9200.0,13.6081,13.6081,13.5911,13.5968,9200.0
2005-08-30 15:15:00,24.05,24.05,24.03,24.04,15600.0,13.5968,13.5968,13.5854,13.5911,15600.0
2005-08-30 15:20:00,24.07,24.09,24.05,24.05,13200.0,13.6081,13.6194,13.5968,13.5968,13200.0
2005-08-30 15:25:00,24.05,24.05,24.03,24.04,21200.0,13.5968,13.5968,13.5854,13.5911,21200.0
2005-08-30 15:30:00,24.05,24.14,24.05,24.14,42800.0,13.5968,13.6476,13.5968,13.6476,42800.0
2005-08-30 15:35:00,24.13,24.14,24.1,24.14,45600.0,13.642,13.6476,13.625,13.6476,45600.0
2005-08-30 15:40:00,24.14,24.14,24.1,24.13,36000.0,13.6476,13.6476,13.625,13.642,36000.0
2005-08-30 15:45:00,24.13,24.16,24.11,24.13,36400.0,13.642,13.6589,13.6307,13.642,36400.0
2005-08-30 15:50:00,24.12,24.16,24.11,24.15,40400.0,13.6363,13.6589,13.6307,13.6533,40400.0
2005-08-30 15:55:00,24.14,24.15,24.13,24.15,49200.0,13.6476,13.6533,13.642,13.6533,49200.0
2005-08-31 09:30:00,24.11,24.11,24.1,24.1,30800.0,13.6307,13.6307,13.625,13.625,30800.0
2005-08-31 09:35:00,24.1,24.13,24.06,24.11,90400.0,13.625,13.642,13.6024,13.6307,90400.0
2005-08-31 09:40:00,24.11,24.13,24.01,24.11,48000.0,13.6307,13.642,13.5741,13.6307,48000.0
2005-08-31 09:45:00,24.13,24.13,24.11,24.11,30000.0,13.642,13.642,13.6307,13.6307,30000.0
2005-08-31 09:50:00,24.11,24.12,24.08,24.11,74000.0,13.6307,13.6363,13.6137,13.6307,74000.0
2005-08-31 09:55:00,24.11,24.12,24.07,24.09,40000.0,13.6307,13.6363,13.6081,13.6194,40000.0
2005-08-31 10:00:00,24.08,24.08,23.99,24.02,56800.0,13.6137,13.6137,13.5628,13.5798,56800.0
2005-08-31 10:05:00,24.01,24.01,23.98,23.98,76800.0,13.5741,13.5741,13.5572,13.5572,76800.0
2005-08-31 10:10:00,23.98,23.98,23.91,23.91,84400.0,13.5572,13.5572,13.5176,13.5176,84400.0
2005-08-31 10:15:00,23.92,23.97,23.9,23.97,67200.0,13.5233,13.5515,13.5119,13.5515,67200.0
2005-08-31 10:20:00,23.97,24.01,23.97,23.97,66400.0,13.5515,13.5741,13.5515,13.5515,66400.0
2005-08-31 10:25:00,23.97,23.99,23.94,23.99,48800.0,13.5515,13.5628,13.5346,13.5628,48800.0
2005-08-31 10:30:00,23.99,24.0,23.96,23.98,66400.0,13.5628,13.5685,13.5459,13.5572,66400.0
2005-08-31 10:35:00,23.98,24.05,23.98,24.04,58400.0,13.5572,13.5968,13.5572,13.5911,58400.0
2005-08-31 10:40:00,24.04,24.06,24.04,24.05,39600.0,13.5911,13.6024,13.5911,13.5968,39600.0
2005-08-31 10:45:00,24.05,24.06,24.04,24.04,25200.0,13.5968,13.6024,13.5911,13.5911,25200.0
2005-08-31 10:50:00,24.03,24.04,24.0,24.04,20800.0,13.5854,13.5911,13.5685,13.5911,20800.0
2005-08-31 10:55:00,24.03,24.03,23.94,23.94,37200.0,13.5854,13.5854,13.5346,13.5346,37200.0
2005-08-31 11:00:00,23.94,23.98,23.94,23.96,24800.0,13.5346,13.5572,13.5346,13.5459,24800.0
2005-08-31 11:05:00,23.96,24.03,23.96,24.0,44400.0,13.5459,13.5854,13.5459,13.5685,44400.0
2005-08-31 11:10:00,24.0,24.02,23.98,23.98,27200.0,13.5685,13.5798,13.5572,13.5572,27200.0
2005-08-31 11:15:00,23.98,23.98,23.95,23.97,31600.0,13.5572,13.5572,13.5402,13.5515,31600.0
2005-08-31 11:20:00,23.98,23.98,23.96,23.97,18000.0,13.5572,13.5572,13.5459,13.5515,18000.0
2005-08-31 11:25:00,23.97,23.97,23.94,23.94,31200.0,13.5515,13.5515,13.5346,13.5346,31200.0
2005-08-31 11:30:00,23.94,23.96,23.93,23.96,38000.0,13.5346,13.5459,13.5289,13.5459,38000.0
2005-08-31 11:35:00,23.97,23.99,23.97,23.98,12000.0,13.5515,13.5628,13.5515,13.5572,12000.0
2005-08-31 11:40:00,23.99,23.99,23.97,23.99,18000.0,13.5628,13.5628,13.5515,13.5628,18000.0
2005-08-31 11:45:00,23.98,23.98,23.91,23.94,26400.0,13.5572,13.5572,13.5176,13.5346,26400.0
2005-08-31 11:50:00,23.95,23.95,23.9,23.91,32800.0,13.5402,13.5402,13.5119,13.5176,32800.0
2005-08-31 11:55:00,23.91,23.93,23.91,23.91,19600.0,13.5176,13.5289,13.5176,13.5176,19600.0
2005-08-31 12:00:00,23.91,23.91,23.9,23.9,6000.0,13.5176,13.5176,13.5119,13.5119,6000.0
2005-08-31 12:05:00,23.89,23.9,23.84,23.86,111200.0,13.5063,13.5119,13.478,13.4893,111200.0
2005-08-31 12:10:00,23.85,23.85,23.78,23.78,20000.0,13.4837,13.4837,13.4441,13.4441,20000.0
2005-08-31 12:15:00,23.77,23.79,23.77,23.78,30400.0,13.4385,13.4498,13.4385,13.4441,30400.0
2005-08-31 12:20:00,23.78,23.82,23.78,23.82,72000.0,13.4441,13.4667,13.4441,13.4667,72000.0
2005-08-31 12:25:00,23.82,23.82,23.77,23.78,105200.0,13.4667,13.4667,13.4385,13.4441,105200.0
2005-08-31 12:30:00,23.78,23.8,23.78,23.8,35200.0,13.4441,13.4554,13.4441,13.4554,35200.0
2005-08-31 12:35:00,23.8,23.81,23.8,23.81,13200.0,13.4554,13.4611,13.4554,13.4611,13200.0
2005-08-31 12:40:00,23.81,23.82,23.8,23.81,31600.0,13.4611,13.4667,13.4554,13.4611,31600.0
2005-08-31 12:45:00,23.8,23.82,23.8,23.82,9600.0,13.4554,13.4667,13.4554,13.4667,9600.0
2005-08-31 12:50:00,23.81,23.86,23.81,23.86,20400.0,13.4611,13.4893,13.4611,13.4893,20400.0
2005-08-31 12:55:00,23.86,23.86,23.83,23.83,25200.0,13.4893,13.4893,13.4724,13.4724,25200.0
2005-08-31 13:00:00,23.84,23.84,23.82,23.82,20400.0,13.478,13.478,13.4667,13.4667,20400.0
2005-08-31 13:05:00,23.83,23.83,23.81,23.83,14000.0,13.4724,13.4724,13.4611,13.4724,14000.0
2005-08-31 13:10:00,23.83,23.9,23.83,23.9,34000.0,13.4724,13.5119,13.4724,13.5119,34000.0
2005-08-31 13:15:00,23.9,23.91,23.88,23.88,20400.0,13.5119,13.5176,13.5006,13.5006,20400.0
2005-08-31 13:20:00,23.88,23.9,23.88,23.9,59600.0,13.5006,13.5119,13.5006,13.5119,59600.0
2005-08-31 13:25:00,23.9,23.93,23.9,23.9,19200.0,13.5119,13.5289,13.5119,13.5119,19200.0
2005-08-31 13:30:00,23.9,23.94,23.9,23.91,43600.0,13.5119,13.5346,13.5119,13.5176,43600.0
2005-08-31 13:35:00,23.91,23.93,23.89,23.92,29600.0,13.5176,13.5289,13.5063,13.5233,29600.0
2005-08-31 13:40:00,23.93,23.95,23.92,23.93,10000.0,13.5289,13.5402,13.5233,13.5289,10000.0
2005-08-31 13:45:00,23.93,23.95,23.93,23.94,73600.0,13.5289,13.5402,13.5289,13.5346,73600.0
2005-08-31 13:50:00,23.94,24.04,23.94,24.04,29200.0,13.5346,13.5911,13.5346,13.5911,29200.0
2005-08-31 13:55:00,24.04,24.07,24.02,24.03,48800.0,13.5911,13.6081,13.5798,13.5854,48800.0
2005-08-31 14:00:00,24.0,24.0,23.96,23.97,18800.0,13.5685,13.5685,13.5459,13.5515,18800.0
2005-08-31 14:05:00,23.97,23.98,23.94,23.95,30000.0,13.5515,13.5572,13.5346,13.5402,30000.0
2005-08-31 14:10:00,23.95,23.99,23.94,23.95,30000.0,13.5402,13.5628,13.5346,13.5402,30000.0
2005-08-31 14:15:00,23.96,23.97,23.95,23.96,12400.0,13.5459,13.5515,13.5402,13.5459,12400.0
2005-08-31 14:20:00,23.95,23.95,23.93,23.94,23200.0,13.5402,13.5402,13.5289,13.5346,23200.0
2005-08-31 14:25:00,23.94,23.96,23.93,23.96,28800.0,13.5346,13.5459,13.5289,13.5459,28800.0
2005-08-31 14:30:00,23.96,23.96,23.96,23.96,8000.0,13.5459,13.5459,13.5459,13.5459,8000.0
2005-08-31 14:35:00,23.96,23.98,23.96,23.97,25200.0,13.5459,13.5572,13.5459,13.5515,25200.0
2005-08-31 14:40:00,23.97,23.98,23.96,23.98,21200.0,13.5515,13.5572,13.5459,13.5572,21200.0
2005-08-31 14:45:00,23.98,23.99,23.96,23.96,27600.0,13.5572,13.5628,13.5459,13.5459,27600.0
2005-08-31 14:50:00,23.97,23.99,23.96,23.99,19200.0,13.5515,13.5628,13.5459,13.5628,19200.0
2005-08-31 14:55:00,23.98,24.03,23.98,24.03,54000.0,13.5572,13.5854,13.5572,13.5854,54000.0
2005-08-31 15:00:00,24.02,24.02,23.99,23.99,54400.0,13.5798,13.5798,13.5628,13.5628,54400.0
2005-08-31 15:05:00,23.99,24.03,23.99,24.02,76800.0,13.5628,13.5854,13.5628,13.5798,76800.0
2005-08-31 15:10:00,24.02,24.06,24.02,24.03,70000.0,13.5798,13.6024,13.5798,13.5854,70000.0
2005-08-31 15:15:00,24.03,24.06,24.03,24.05,43200.0,13.5854,13.6024,13.5854,13.5968,43200.0
2005-08-31 15:20:00,24.05,24.05,24.03,24.04,50800.0,13.5968,13.5968,13.5854,13.5911,50800.0
2005-08-31 15:25:00,24.04,24.07,24.03,24.07,33600.0,13.5911,13.6081,13.5854,13.6081,33600.0
2005-08-31 15:30:00,24.07,24.09,24.07,24.09,28800.0,13.6081,13.6194,13.6081,13.6194,28800.0
2005-08-31 15:35:00,24.09,24.1,24.07,24.07,46800.0,13.6194,13.625,13.6081,13.6081,46800.0
2005-08-31 15:40:00,24.07,24.1,24.07,24.1,43200.0,13.6081,13.625,13.6081,13.625,43200.0
2005-08-31 15:45:00,24.1,24.1,24.09,24.1,84000.0,13.625,13.625,13.6194,13.625,84000.0
2005-08-31 15:50:00,24.1,24.12,24.1,24.12,101200.0,13.625,13.6363,13.625,13.6363,101200.0
2005-08-31 15:55:00,24.12,24.13,24.11,24.13,102400.0,13.6363,13.642,13.6307,13.642,102400.0
2005-09-01 09:30:00,24.1,24.16,24.1,24.16,25600.0,13.625,13.6589,13.625,13.6589,25600.0
2005-09-01 09:35:00,24.16,24.23,24.16,24.17,53200.0,13.6589,13.6985,13.6589,13.6646,53200.0
2005-09-01 09:40:00,24.17,24.27,24.17,24.27,59600.0,13.6646,13.7211,13.6646,13.7211,59600.0
2005-09-01 09:45:00,24.27,24.31,24.27,24.31,41200.0,13.7211,13.7437,13.7211,13.7437,41200.0
2005-09-01 09:50:00,24.32,24.35,24.31,24.31,63600.0,13.7494,13.7664,13.7437,13.7437,63600.0
2005-09-01 09:55:00,24.31,24.34,24.28,24.33,98400.0,13.7437,13.7607,13.7268,13.7551,98400.0
2005-09-01 10:00:00,24.34,24.34,24.27,24.27,58000.0,13.7607,13.7607,13.7211,13.7211,58000.0
2005-09-01 10:05:00,24.27,24.27,24.25,24.26,60000.0,13.7211,13.7211,13.7098,13.7155,60000.0
2005-09-01 10:10:00,24.26,24.28,24.24,24.25,84800.0,13.7155,13.7268,13.7042,13.7098,84800.0
2005-09-01 10:15:00,24.25,24.25,24.18,24.2,44000.0,13.7098,13.7098,13.6702,13.6816,44000.0
2005-09-01 10:20:00,24.2,24.21,24.15,24.19,44800.0,13.6816,13.6872,13.6533,13.6759,44800.0
2005-09-01 10:25:00,24.19,24.19,24.13,24.13,26400.0,13.6759,13.6759,13.642,13.642,26400.0
2005-09-01 10:30:00,24.13,24.15,24.11,24.11,33600.0,13.642,13.6533,13.6307,13.6307,33600.0
2005-09-01 10:35:00,24.11,24.16,24.11,24.12,52000.0,13.6307,13.6589,13.6307,13.6363,52000.0
2005-09-01 10:40:00,24.12,24.17,24.12,24.17,58000.0,13.6363,13.6646,13.6363,13.6646,58000.0
2005-09-01 10:45:00,24.17,24.2,24.17,24.18,24400.0,13.6646,13.6816,13.6646,13.6702,24400.0
2005-09-01 10:50:00,24.18,24.18,24.15,24.18,24400.0,13.6702,13.6702,13.6533,13.6702,24400.0
2005-09-01 10:55:00,24.18,24.23,24.18,24.22,38800.0,13.6702,13.6985,13.6702,13.6929,38800.0
2005-09-01 11:00:00,24.23,24.24,24.22,24.22,23600.0,13.6985,13.7042,13.6929,13.6929,23600.0
2005-09-01 11:05:00,24.22,24.24,24.22,24.22,17600.0,13.6929,13.7042,13.6929,13.6929,17600.0
2005-09-01 11:10:00,24.22,24.26,24.22,24.25,42400.0,13.6929,13.7155,13.6929,13.7098,42400.0
2005-09-01 11:15:00,24.25,24.27,24.23,24.25,41600.0,13.7098,13.7211,13.6985,13.7098,41600.0
2005-09-01 11:20:00,24.25,24.34,24.24,24.34,35600.0,13.7098,13.7607,13.7042,13.7607,35600.0
2005-09-01 11:25:00,24.34,24.34,24.29,24.29,15600.0,13.7607,13.7607,13.7324,13.7324,15600.0
2005-09-01 11:30:00,24.28,24.32,24.27,24.31,40800.0,13.7268,13.7494,13.7211,13.7437,40800.0
2005-09-01 11:35:00,24.31,24.35,24.31,24.34,26000.0,13.7437,13.7664,13.7437,13.7607,26000.0
2005-09-01 11:40:00,24.34,24.45,24.34,24.44,71600.0,13.7607,13.8229,13.7607,13.8172,71600.0
2005-09-01 11:45:00,24.43,24.47,24.43,24.44,61200.0,13.8116,13.8342,13.8116,13.8172,61200.0
2005-09-01 11:50:00,24.44,24.46,24.43,24.44,86000.0,13.8172,13.8285,13.8116,13.8172,86000.0
2005-09-01 11:55:00,24.43,24.45,24.43,24.43,67600.0,13.8116,13.8229,13.8116,13.8116,67600.0
2005-09-01 12:00:00,24.44,24.44,24.42,24.42,54800.0,13.8172,13.8172,13.8059,13.8059,54800.0
2005-09-01 12:05:00,24.42,24.43,24.41,24.42,154800.0,13.8059,13.8116,13.8003,13.8059,154800.0
2005-09-01 12:10:00,24.42,24.42,24.4,24.41,52400.0,13.8059,13.8059,13.7946,13.8003,52400.0
2005-09-01 12:15:00,24.41,24.41,24.38,24.39,22400.0,13.8003,13.8003,13.7833,13.789,22400.0
2005-09-01 12:20:00,24.38,24.4,24.37,24.37,34000.0,13.7833,13.7946,13.7777,13.7777,34000.0
2005-09-01 12:25:00,24.38,24.38,24.35,24.36,33600.0,13.7833,13.7833,13.7664,13.772,33600.0
2005-09-01 12:30:00,24.36,24.37,24.36,24.36,38000.0,13.772,13.7777,13.772,13.772,38000.0
2005-09-01 12:35:00,24.36,24.36,24.36,24.36,28000.0,13.772,13.772,13.772,13.772,28000.0
2005-09-01 12:40:00,24.36,24.37,24.36,24.36,56400.0,13.772,13.7777,13.772,13.772,56400.0
2005-09-01 12:45:00,24.36,24.36,24.36,24.36,3200.0,13.772,13.772,13.772,13.772,3200.0
2005-09-01 12:50:00,24.36,24.36,24.33,24.33,25600.0,13.772,13.772,13.7551,13.7551,25600.0
2005-09-01 12:55:00,24.33,24.34,24.3,24.3,51600.0,13.7551,13.7607,13.7381,13.7381,51600.0
2005-09-01 13:00:00,24.31,24.31,24.3,24.3,10800.0,13.7437,13.7437,13.7381,13.7381,10800.0
2005-09-01 13:05:00,24.3,24.32,24.29,24.32,37200.0,13.7381,13.7494,13.7324,13.7494,37200.0
2005-09-01 13:10:00,24.32,24.33,24.32,24.32,26400.0,13.7494,13.7551,13.7494,13.7494,26400.0
2005-09-01 13:15:00,24.32,24.33,24.32,24.32,21600.0,13.7494,13.7551,13.7494,13.7494,21600.0
2005-09-01 13:20:00,24.32,24.33,24.32,24.32,22400.0,13.7494,13.7551,13.7494,13.7494,22400.0
2005-09-01 13:25:00,24.32,24.38,24.32,24.38,10000.0,13.7494,13.7833,13.7494,13.7833,10000.0
2005-09-01 13:30:00,24.38,24.38,24.34,24.34,13600.0,13.7833,13.7833,13.7607,13.7607,13600.0
2005-09-01 13:35:00,24.33,24.35,24.33,24.33,32400.0,13.7551,13.7664,13.7551,13.7551,32400.0
2005-09-01 13:40:00,24.33,24.33,24.3,24.32,35200.0,13.7551,13.7551,13.7381,13.7494,35200.0
2005-09-01 13:45:00,24.31,24.31,24.31,24.31,12800.0,13.7437,13.7437,13.7437,13.7437,12800.0
2005-09-01 13:50:00,24.31,24.31,24.3,24.31,45200.0,13.7437,13.7437,13.7381,13.7437,45200.0
2005-09-01 13:55:00,24.33,24.33,24.29,24.29,50800.0,13.7551,13.7551,13.7324,13.7324,50800.0
2005-09-01 14:00:00,24.29,24.3,24.24,24.26,82000.0,13.7324,13.7381,13.7042,13.7155,82000.0
2005-09-01 14:05:00,24.26,24.27,24.24,24.26,48000.0,13.7155,13.7211,13.7042,13.7155,48000.0
2005-09-01 14:10:00,24.25,24.3,24.25,24.27,67600.0,13.7098,13.7381,13.7098,13.7211,67600.0
2005-09-01 14:15:00,24.27,24.28,24.27,24.27,46800.0,13.7211,13.7268,13.7211,13.7211,46800.0
2005-09-01 14:20:00,24.27,24.31,24.27,24.29,61200.0,13.7211,13.7437,13.7211,13.7324,61200.0
2005-09-01 14:25:00,24.29,24.29,24.26,24.27,29600.0,13.7324,13.7324,13.7155,13.7211,29600.0
2005-09-01 14:30:00,24.28,24.31,24.26,24.31,33200.0,13.7268,13.7437,13.7155,13.7437,33200.0
2005-09-01 14:35:00,24.3,24.31,24.29,24.31,43600.0,13.7381,13.7437,13.7324,13.7437,43600.0
2005-09-01 14:40:00,24.31,24.31,24.31,24.31,24800.0,13.7437,13.7437,13.7437,13.7437,24800.0
2005-09-01 14:45:00,24.31,24.36,24.31,24.32,59600.0,13.7437,13.772,13.7437,13.7494,59600.0
2005-09-01 14:50:00,24.32,24.36,24.32,24.36,53200.0,13.7494,13.772,13.7494,13.772,53200.0
2005-09-01 14:55:00,24.36,24.37,24.33,24.34,55600.0,13.772,13.7777,13.7551,13.7607,55600.0
2005-09-01 15:00:00,24.34,24.38,24.33,24.38,37200.0,13.7607,13.7833,13.7551,13.7833,37200.0
2005-09-01 15:05:00,24.38,24.38,24.36,24.36,43600.0,13.7833,13.7833,13.772,13.772,43600.0
2005-09-01 15:10:00,24.36,24.37,24.33,24.37,24800.0,13.772,13.7777,13.7551,13.7777,24800.0
2005-09-01 15:15:00,24.37,24.4,24.36,24.39,43600.0,13.7777,13.7946,13.772,13.789,43600.0
2005-09-01 15:20:00,24.38,24.41,24.36,24.4,51600.0,13.7833,13.8003,13.772,13.7946,51600.0
2005-09-01 15:25:00,24.4,24.43,24.4,24.41,53600.0,13.7946,13.8116,13.7946,13.8003,53600.0
2005-09-01 15:30:00,24.41,24.43,24.38,24.39,68800.0,13.8003,13.8116,13.7833,13.789,68800.0
2005-09-01 15:35:00,24.39,24.42,24.38,24.4,68800.0,13.789,13.8059,13.7833,13.7946,68800.0
2005-09-01 15:40:00,24.39,24.43,24.39,24.41,76400.0,13.789,13.8116,13.789,13.8003,76400.0
2005-09-01 15:45:00,24.41,24.46,24.41,24.46,60800.0,13.8003,13.8285,13.8003,13.8285,60800.0
2005-09-01 15:50:00,24.45,24.46,24.42,24.45,49600.0,13.8229,13.8285,13.8059,13.8229,49600.0
2005-09-01 15:55:00,24.45,24.45,24.42,24.42,95600.0,13.8229,13.8229,13.8059,13.8059,95600.0
2005-09-02 09:30:00,24.53,24.54,24.52,24.54,41200.0,13.8681,13.8738,13.8625,13.8738,41200.0
2005-09-02 09:35:00,24.55,24.6,24.53,24.55,30400.0,13.8794,13.9077,13.8681,13.8794,30400.0
2005-09-02 09:40:00,24.54,24.54,24.5,24.54,60400.0,13.8738,13.8738,13.8512,13.8738,60400.0
2005-09-02 09:45:00,24.54,24.57,24.52,24.52,85200.0,13.8738,13.8907,13.8625,13.8625,85200.0
2005-09-02 09:50:00,24.52,24.52,24.5,24.5,66000.0,13.8625,13.8625,13.8512,13.8512,66000.0
2005-09-02 09:55:00,24.5,24.52,24.49,24.52,44400.0,13.8512,13.8625,13.8455,13.8625,44400.0
2005-09-02 10:00:00,24.52,24.6,24.52,24.58,22400.0,13.8625,13.9077,13.8625,13.8964,22400.0
2005-09-02 10:05:00,24.57,24.59,24.57,24.59,40800.0,13.8907,13.902,13.8907,13.902,40800.0
2005-09-02 10:10:00,24.59,24.61,24.59,24.61,46800.0,13.902,13.9134,13.902,13.9134,46800.0
2005-09-02 10:15:00,24.61,24.61,24.56,24.58,22000.0,13.9134,13.9134,13.8851,13.8964,22000.0
2005-09-02 10:20:00,24.58,24.58,24.51,24.51,15200.0,13.8964,13.8964,13.8568,13.8568,15200.0
2005-09-02 10:25:00,24.51,24.51,24.47,24.5,68800.0,13.8568,13.8568,13.8342,13.8512,68800.0
2005-09-02 10:30:00,24.5,24.5,24.41,24.41,18800.0,13.8512,13.8512,13.8003,13.8003,18800.0
2005-09-02 10:35:00,24.41,24.44,24.41,24.41,42000.0,13.8003,13.8172,13.8003,13.8003,42000.0
2005-09-02 10:40:00,24.41,24.41,24.38,24.39,46400.0,13.8003,13.8003,13.7833,13.789,46400.0
2005-09-02 10:45:00,24.39,24.46,24.38,24.46,75200.0,13.789,13.8285,13.7833,13.8285,75200.0
2005-09-02 10:50:00,24.47,24.56,24.47,24.52,71600.0,13.8342,13.8851,13.8342,13.8625,71600.0
2005-09-02 10:55:00,24.52,24.52,24.48,24.49,36400.0,13.8625,13.8625,13.8399,13.8455,36400.0
2005-09-02 11:00:00,24.48,24.49,24.47,24.48,48400.0,13.8399,13.8455,13.8342,13.8399,48400.0
2005-09-02 11:05:00,24.47,24.48,24.46,24.48,16400.0,13.8342,13.8399,13.8285,13.8399,16400.0
2005-09-02 11:10:00,24.48,24.49,24.47,24.47,34000.0,13.8399,13.8455,13.8342,13.8342,34000.0
2005-09-02 11:15:00,24.47,24.5,24.47,24.49,16000.0,13.8342,13.8512,13.8342,13.8455,16000.0
2005-09-02 11:20:00,24.48,24.5,24.45,24.5,26800.0,13.8399,13.8512,13.8229,13.8512,26800.0
2005-09-02 11:25:00,24.49,24.51,24.45,24.45,14800.0,13.8455,13.8568,13.8229,13.8229,14800.0
2005-09-02 11:30:00,24.45,24.45,24.42,24.42,22000.0,13.8229,13.8229,13.8059,13.8059,22000.0
2005-09-02 11:35:00,24.42,24.43,24.42,24.43,38400.0,13.8059,13.8116,13.8059,13.8116,38400.0
2005-09-02 11:40:00,24.43,24.46,24.43,24.46,28000.0,13.8116,13.8285,13.8116,13.8285,28000.0
2005-09-02 11:45:00,24.46,24.49,24.46,24.47,12000.0,13.8285,13.8455,13.8285,13.8342,12000.0
2005-09-02 11:50:00,24.47,24.47,24.44,24.44,11600.0,13.8342,13.8342,13.8172,13.8172,11600.0
2005-09-02 11:55:00,24.44,24.46,24.41,24.42,22000.0,13.8172,13.8285,13.8003,13.8059,22000.0
2005-09-02 12:00:00,24.43,24.5,24.42,24.5,25200.0,13.8116,13.8512,13.8059,13.8512,25200.0
2005-09-02 12:05:00,24.5,24.5,24.49,24.49,13200.0,13.8512,13.8512,13.8455,13.8455,13200.0
2005-09-02 12:10:00,24.49,24.49,24.46,24.47,16400.0,13.8455,13.8455,13.8285,13.8342,16400.0
2005-09-02 12:15:00,24.47,24.5,24.46,24.5,11600.0,13.8342,13.8512,13.8285,13.8512,11600.0
2005-09-02 12:20:00,24.5,24.55,24.5,24.52,21600.0,13.8512,13.8794,13.8512,13.8625,21600.0
2005-09-02 12:25:00,24.52,24.55,24.51,24.55,10000.0,13.8625,13.8794,13.8568,13.8794,10000.0
2005-09-02 12:30:00,24.55,24.56,24.55,24.56,22800.0,13.8794,13.8851,13.8794,13.8851,22800.0
2005-09-02 12:35:00,24.56,24.56,24.55,24.55,19200.0,13.8851,13.8851,13.8794,13.8794,19200.0
2005-09-02 12:40:00,24.55,24.57,24.55,24.57,14400.0,13.8794,13.8907,13.8794,13.8907,14400.0
2005-09-02 12:45:00,24.56,24.57,24.56,24.57,13200.0,13.8851,13.8907,13.8851,13.8907,13200.0
2005-09-02 12:50:00,24.57,24.57,24.56,24.57,20400.0,13.8907,13.8907,13.8851,13.8907,20400.0
2005-09-02 12:55:00,24.57,24.57,24.56,24.56,18800.0,13.8907,13.8907,13.8851,13.8851,18800.0
2005-09-02 13:00:00,24.56,24.57,24.56,24.57,22800.0,13.8851,13.8907,13.8851,13.8907,22800.0
2005-09-02 13:05:00,24.56,24.57,24.56,24.57,23600.0,13.8851,13.8907,13.8851,13.8907,23600.0
2005-09-02 13:10:00,24.57,24.57,24.56,24.56,34000.0,13.8907,13.8907,13.8851,13.8851,34000.0
2005-09-02 13:15:00,24.56,24.57,24.56,24.57,11200.0,13.8851,13.8907,13.8851,13.8907,11200.0
2005-09-02 13:20:00,24.57,24.58,24.56,24.57,16000.0,13.8907,13.8964,13.8851,13.8907,16000.0
2005-09-02 13:25:00,24.57,24.59,24.56,24.58,22400.0,13.8907,13.902,13.8851,13.8964,22400.0
2005-09-02 13:30:00,24.58,24.59,24.58,24.59,14400.0,13.8964,13.902,13.8964,13.902,14400.0
2005-09-02 13:35:00,24.59,24.6,24.59,24.59,9200.0,13.902,13.9077,13.902,13.902,9200.0
2005-09-02 13:40:00,24.59,24.59,24.58,24.59,3600.0,13.902,13.902,13.8964,13.902,3600.0
2005-09-02 13:45:00,24.58,24.59,24.58,24.59,10400.0,13.8964,13.902,13.8964,13.902,10400.0
2005-09-02 13:50:00,24.59,24.61,24.59,24.61,15600.0,13.902,13.9134,13.902,13.9134,15600.0
2005-09-02 13:55:00,24.61,24.61,24.59,24.59,24400.0,13.9134,13.9134,13.902,13.902,24400.0
2005-09-02 14:00:00,24.59,24.59,24.58,24.58,47600.0,13.902,13.902,13.8964,13.8964,47600.0
2005-09-02 14:05:00,24.59,24.59,24.58,24.59,14800.0,13.902,13.902,13.8964,13.902,14800.0
2005-09-02 14:10:00,24.59,24.59,24.59,24.59,9600.0,13.902,13.902,13.902,13.902,9600.0
2005-09-02 14:15:00,24.59,24.61,24.58,24.6,22800.0,13.902,13.9134,13.8964,13.9077,22800.0
2005-09-02 14:20:00,24.6,24.6,24.58,24.6,7600.0,13.9077,13.9077,13.8964,13.9077,7600.0
2005-09-02 14:25:00,24.6,24.6,24.59,24.59,8400.0,13.9077,13.9077,13.902,13.902,8400.0
2005-09-02 14:30:00,24.6,24.6,24.58,24.58,34400.0,13.9077,13.9077,13.8964,13.8964,34400.0
2005-09-02 14:35:00,24.58,24.58,24.55,24.55,29200.0,13.8964,13.8964,13.8794,13.8794,29200.0
2005-09-02 14:40:00,24.55,24.55,24.54,24.54,24000.0,13.8794,13.8794,13.8738,13.8738,24000.0
2005-09-02 14:45:00,24.54,24.55,24.54,24.54,12400.0,13.8738,13.8794,13.8738,13.8738,12400.0
2005-09-02 14:50:00,24.54,24.54,24.54,24.54,12800.0,13.8738,13.8738,13.8738,13.8738,12800.0
2005-09-02 14:55:00,24.54,24.54,24.54,24.54,6800.0,13.8738,13.8738,13.8738,13.8738,6800.0
2005-09-02 15:00:00,24.54,24.54,24.54,24.54,26800.0,13.8738,13.8738,13.8738,13.8738,26800.0
2005-09-02 15:05:00,24.54,24.54,24.53,24.53,26400.0,13.8738,13.8738,13.8681,13.8681,26400.0
2005-09-02 15:10:00,24.53,24.54,24.53,24.53,12000.0,13.8681,13.8738,13.8681,13.8681,12000.0
2005-09-02 15:15:00,24.53,24.53,24.53,24.53,15600.0,13.8681,13.8681,13.8681,13.8681,15600.0
2005-09-02 15:20:00,24.53,24.53,24.53,24.53,30800.0,13.8681,13.8681,13.8681,13.8681,30800.0
2005-09-02 15:25:00,24.53,24.54,24.53,24.54,37600.0,13.8681,13.8738,13.8681,13.8738,37600.0
2005-09-02 15:30:00,24.54,24.57,24.54,24.57,15600.0,13.8738,13.8907,13.8738,13.8907,15600.0
2005-09-02 15:35:00,24.57,24.57,24.56,24.57,26800.0,13.8907,13.8907,13.8851,13.8907,26800.0
2005-09-02 15:40:00,24.57,24.57,24.57,24.57,28400.0,13.8907,13.8907,13.8907,13.8907,28400.0
2005-09-02 15:45:00,24.56,24.57,24.52,24.52,41200.0,13.8851,13.8907,13.8625,13.8625,41200.0
2005-09-02 15:50:00,24.52,24.52,24.48,24.5,39200.0,13.8625,13.8625,13.8399,13.8512,39200.0
2005-09-02 15:55:00,24.5,24.51,24.49,24.51,46800.0,13.8512,13.8568,13.8455,13.8568,46800.0
2005-09-06 09:30:00,24.64,24.65,24.64,24.64,34800.0,13.9303,13.936,13.9303,13.9303,34800.0
2005-09-06 09:35:00,24.63,24.63,24.57,24.59,24800.0,13.9247,13.9247,13.8907,13.902,24800.0
2005-09-06 09:40:00,24.59,24.65,24.59,24.65,20400.0,13.902,13.936,13.902,13.936,20400.0
2005-09-06 09:45:00,24.65,24.66,24.58,24.59,28400.0,13.936,13.9416,13.8964,13.902,28400.0
2005-09-06 09:50:00,24.59,24.6,24.56,24.57,40000.0,13.902,13.9077,13.8851,13.8907,40000.0
2005-09-06 09:55:00,24.57,24.57,24.53,24.53,16000.0,13.8907,13.8907,13.8681,13.8681,16000.0
2005-09-06 10:00:00,24.54,24.55,24.54,24.55,30800.0,13.8738,13.8794,13.8738,13.8794,30800.0
2005-09-06 10:05:00,24.57,24.61,24.57,24.61,42800.0,13.8907,13.9134,13.8907,13.9134,42800.0
2005-09-06 10:10:00,24.61,24.63,24.6,24.62,36400.0,13.9134,13.9247,13.9077,13.919,36400.0
2005-09-06 10:15:00,24.61,24.64,24.59,24.64,34000.0,13.9134,13.9303,13.902,13.9303,34000.0
2005-09-06 10:20:00,24.64,24.65,24.6,24.65,17200.0,13.9303,13.936,13.9077,13.936,17200.0
2005-09-06 10:25:00,24.64,24.66,24.64,24.66,20400.0,13.9303,13.9416,13.9303,13.9416,20400.0
2005-09-06 10:30:00,24.66,24.66,24.63,24.63,28400.0,13.9416,13.9416,13.9247,13.9247,28400.0
2005-09-06 10:35:00,24.63,24.64,24.6,24.61,35200.0,13.9247,13.9303,13.9077,13.9134,35200.0
2005-09-06 10:40:00,24.6,24.63,24.6,24.63,24000.0,13.9077,13.9247,13.9077,13.9247,24000.0
2005-09-06 10:45:00,24.63,24.63,24.61,24.61,66400.0,13.9247,13.9247,13.9134,13.9134,66400.0
2005-09-06 10:50:00,24.59,24.6,24.58,24.58,56800.0,13.902,13.9077,13.8964,13.8964,56800.0
2005-09-06 10:55:00,24.59,24.59,24.58,24.58,16400.0,13.902,13.902,13.8964,13.8964,16400.0
2005-09-06 11:00:00,24.58,24.6,24.58,24.59,33200.0,13.8964,13.9077,13.8964,13.902,33200.0
2005-09-06 11:05:00,24.6,24.6,24.59,24.6,26000.0,13.9077,13.9077,13.902,13.9077,26000.0
2005-09-06 11:10:00,24.6,24.61,24.6,24.6,23600.0,13.9077,13.9134,13.9077,13.9077,23600.0
2005-09-06 11:15:00,24.6,24.61,24.59,24.6,24800.0,13.9077,13.9134,13.902,13.9077,24800.0
2005-09-06 11:20:00,24.6,24.6,24.56,24.56,27200.0,13.9077,13.9077,13.8851,13.8851,27200.0
2005-09-06 11:25:00,24.56,24.57,24.55,24.55,57200.0,13.8851,13.8907,13.8794,13.8794,57200.0
2005-09-06 11:30:00,24.55,24.55,24.51,24.51,38400.0,13.8794,13.8794,13.8568,13.8568,38400.0
2005-09-06 11:35:00,24.51,24.56,24.51,24.56,102000.0,13.8568,13.8851,13.8568,13.8851,102000.0
2005-09-06 11:40:00,24.56,24.58,24.55,24.55,19600.0,13.8851,13.8964,13.8794,13.8794,19600.0
2005-09-06 11:45:00,24.55,24.57,24.55,24.57,60000.0,13.8794,13.8907,13.8794,13.8907,60000.0
2005-09-06 11:50:00,24.58,24.58,24.57,24.57,21600.0,13.8964,13.8964,13.8907,13.8907,21600.0
2005-09-06 11:55:00,24.56,24.57,24.55,24.55,4400.0,13.8851,13.8907,13.8794,13.8794,4400.0
2005-09-06 12:00:00,24.55,24.57,24.55,24.57,4800.0,13.8794,13.8907,13.8794,13.8907,4800.0
2005-09-06 12:05:00,24.57,24.57,24.55,24.55,15600.0,13.8907,13.8907,13.8794,13.8794,15600.0
2005-09-06 12:10:00,24.55,24.55,24.54,24.55,2000.0,13.8794,13.8794,13.8738,13.8794,2000.0
2005-09-06 12:15:00,24.55,24.56,24.55,24.56,20000.0,13.8794,13.8851,13.8794,13.8851,20000.0
2005-09-06 12:20:00,24.55,24.57,24.55,24.55,56000.0,13.8794,13.8907,13.8794,13.8794,56000.0
2005-09-06 12:25:00,24.54,24.55,24.53,24.53,21200.0,13.8738,13.8794,13.8681,13.8681,21200.0
2005-09-06 12:30:00,24.53,24.53,24.51,24.51,7600.0,13.8681,13.8681,13.8568,13.8568,7600.0
2005-09-06 12:35:00,24.51,24.51,24.49,24.49,24800.0,13.8568,13.8568,13.8455,13.8455,24800.0
2005-09-06 12:40:00,24.49,24.54,24.49,24.53,29600.0,13.8455,13.8738,13.8455,13.8681,29600.0
2005-09-06 12:45:00,24.53,24.54,24.53,24.54,20400.0,13.8681,13.8738,13.8681,13.8738,20400.0
2005-09-06 12:50:00,24.54,24.55,24.54,24.54,4400.0,13.8738,13.8794,13.8738,13.8738,4400.0
2005-09-06 12:55:00,24.54,24.56,24.54,24.56,16400.0,13.8738,13.8851,13.8738,13.8851,16400.0
2005-09-06 13:00:00,24.57,24.58,24.55,24.57,50400.0,13.8907,13.8964,13.8794,13.8907,50400.0
2005-09-06 13:05:00,24.57,24.57,24.55,24.55,13200.0,13.8907,13.8907,13.8794,13.8794,13200.0
2005-09-06 13:10:00,24.55,24.56,24.55,24.56,18800.0,13.8794,13.8851,13.8794,13.8851,18800.0
2005-09-06 13:15:00,24.56,24.57,24.55,24.55,10000.0,13.8851,13.8907,13.8794,13.8794,10000.0
2005-09-06 13:20:00,24.55,24.55,24.53,24.53,13600.0,13.8794,13.8794,13.8681,13.8681,13600.0
2005-09-06 13:25:00,24.53,24.57,24.53,24.56,19200.0,13.8681,13.8907,13.8681,13.8851,19200.0
2005-09-06 13:30:00,24.56,24.56,24.56,24.56,5600.0,13.8851,13.8851,13.8851,13.8851,5600.0
2005-09-06 13:35:00,24.56,24.57,24.56,24.56,36400.0,13.8851,13.8907,13.8851,13.8851,36400.0
2005-09-06 13:40:00,24.55,24.56,24.54,24.56,40000.0,13.8794,13.8851,13.8738,13.8851,40000.0
2005-09-06 13:45:00,24.56,24.57,24.56,24.57,16000.0,13.8851,13.8907,13.8851,13.8907,16000.0
2005-09-06 13:50:00,24.57,24.59,24.56,24.56,39600.0,13.8907,13.902,13.8851,13.8851,39600.0
2005-09-06 13:55:00,24.56,24.57,24.56,24.56,10400.0,13.8851,13.8907,13.8851,13.8851,10400.0
2005-09-06 14:00:00,24.57,24.6,24.56,24.6,15600.0,13.8907,13.9077,13.8851,13.9077,15600.0
2005-09-06 14:05:00,24.6,24.6,24.56,24.56,18400.0,13.9077,13.9077,13.8851,13.8851,18400.0
2005-09-06 14:10:00,24.56,24.58,24.55,24.58,36800.0,13.8851,13.8964,13.8794,13.8964,36800.0
2005-09-06 14:15:00,24.59,24.6,24.56,24.56,20400.0,13.902,13.9077,13.8851,13.8851,20400.0
2005-09-06 14:20:00,24.56,24.59,24.56,24.59,10000.0,13.8851,13.902,13.8851,13.902,10000.0
2005-09-06 14:25:00,24.6,24.6,24.57,24.58,24000.0,13.9077,13.9077,13.8907,13.8964,24000.0
2005-09-06 14:30:00,24.58,24.58,24.55,24.55,30400.0,13.8964,13.8964,13.8794,13.8794,30400.0
2005-09-06 14:35:00,24.56,24.56,24.55,24.56,11200.0,13.8851,13.8851,13.8794,13.8851,11200.0
2005-09-06 14:40:00,24.56,24.57,24.54,24.54,21600.0,13.8851,13.8907,13.8738,13.8738,21600.0
2005-09-06 14:45:00,24.55,24.57,24.52,24.53,40800.0,13.8794,13.8907,13.8625,13.8681,40800.0
2005-09-06 14:50:00,24.53,24.56,24.5,24.55,25200.0,13.8681,13.8851,13.8512,13.8794,25200.0
2005-09-06 14:55:00,24.56,24.6,24.55,24.6,21200.0,13.8851,13.9077,13.8794,13.9077,21200.0
2005-09-06 15:00:00,24.6,24.6,24.59,24.59,24400.0,13.9077,13.9077,13.902,13.902,24400.0
2005-09-06 15:05:00,24.58,24.6,24.58,24.6,13600.0,13.8964,13.9077,13.8964,13.9077,13600.0
2005-09-06 15:10:00,24.6,24.61,24.6,24.61,28800.0,13.9077,13.9134,13.9077,13.9134,28800.0
2005-09-06 15:15:00,24.61,24.64,24.61,24.64,33600.0,13.9134,13.9303,13.9134,13.9303,33600.0
2005-09-06 15:20:00,24.64,24.64,24.61,24.63,25200.0,13.9303,13.9303,13.9134,13.9247,25200.0
2005-09-06 15:25:00,24.63,24.63,24.62,24.62,16800.0,13.9247,13.9247,13.919,13.919,16800.0
2005-09-06 15:30:00,24.62,24.65,24.62,24.64,36400.0,13.919,13.936,13.919,13.9303,36400.0
2005-09-06 15:35:00,24.64,24.64,24.62,24.62,28400.0,13.9303,13.9303,13.919,13.919,28400.0
2005-09-06 15:40:00,24.63,24.64,24.62,24.64,37600.0,13.9247,13.9303,13.919,13.9303,37600.0
2005-09-06 15:45:00,24.64,24.68,24.64,24.66,49200.0,13.9303,13.9529,13.9303,13.9416,49200.0
2005-09-06 15:50:00,24.65,24.65,24.65,24.65,31600.0,13.936,13.936,13.936,13.936,31600.0
2005-09-06 15:55:00,24.65,24.68,24.65,24.67,47200.0,13.936,13.9529,13.936,13.9473,47200.0
2005-09-07 09:30:00,24.66,24.66,24.6,24.64,18800.0,13.9459,13.9459,13.912,13.9346,18800.0
2005-09-07 09:35:00,24.64,24.64,24.57,24.57,39600.0,13.9346,13.9346,13.895,13.895,39600.0
2005-09-07 09:40:00,24.57,24.59,24.55,24.58,42800.0,13.895,13.9063,13.8837,13.9006,42800.0
2005-09-07 09:45:00,24.58,24.6,24.56,24.58,36400.0,13.9006,13.912,13.8893,13.9006,36400.0
2005-09-07 09:50:00,24.56,24.58,24.54,24.57,62000.0,13.8893,13.9006,13.878,13.895,62000.0
2005-09-07 09:55:00,24.57,24.58,24.55,24.55,35600.0,13.895,13.9006,13.8837,13.8837,35600.0
2005-09-07 10:00:00,24.55,24.59,24.55,24.57,58800.0,13.8837,13.9063,13.8837,13.895,58800.0
2005-09-07 10:05:00,24.57,24.6,24.57,24.57,33200.0,13.895,13.912,13.895,13.895,33200.0
2005-09-07 10:10:00,24.57,24.61,24.56,24.61,50400.0,13.895,13.9176,13.8893,13.9176,50400.0
2005-09-07 10:15:00,24.61,24.61,24.57,24.57,18800.0,13.9176,13.9176,13.895,13.895,18800.0
2005-09-07 10:20:00,24.6,24.6,24.58,24.58,12400.0,13.912,13.912,13.9006,13.9006,12400.0
2005-09-07 10:25:00,24.55,24.55,24.55,24.55,12800.0,13.8837,13.8837,13.8837,13.8837,12800.0
2005-09-07 10:30:00,24.55,24.57,24.55,24.56,28000.0,13.8837,13.895,13.8837,13.8893,28000.0
2005-09-07 10:35:00,24.56,24.56,24.55,24.55,56800.0,13.8893,13.8893,13.8837,13.8837,56800.0
2005-09-07 10:40:00,24.55,24.55,24.55,24.55,34400.0,13.8837,13.8837,13.8837,13.8837,34400.0
2005-09-07 10:45:00,24.55,24.55,24.52,24.52,14000.0,13.8837,13.8837,13.8667,13.8667,14000.0
2005-09-07 10:50:00,24.52,24.55,24.52,24.54,31600.0,13.8667,13.8837,13.8667,13.878,31600.0
2005-09-07 10:55:00,24.54,24.54,24.52,24.52,30400.0,13.878,13.878,13.8667,13.8667,30400.0
2005-09-07 11:00:00,24.53,24.55,24.52,24.55,27600.0,13.8724,13.8837,13.8667,13.8837,27600.0
2005-09-07 11:05:00,24.55,24.59,24.55,24.56,58000.0,13.8837,13.9063,13.8837,13.8893,58000.0
2005-09-07 11:10:00,24.56,24.61,24.56,24.61,49200.0,13.8893,13.9176,13.8893,13.9176,49200.0
2005-09-07 11:15:00,24.61,24.61,24.57,24.57,16000.0,13.9176,13.9176,13.895,13.895,16000.0
2005-09-07 11:20:00,24.56,24.56,24.55,24.56,36400.0,13.8893,13.8893,13.8837,13.8893,36400.0
2005-09-07 11:25:00,24.56,24.56,24.55,24.55,31200.0,13.8893,13.8893,13.8837,13.8837,31200.0
2005-09-07 11:30:00,24.54,24.54,24.5,24.5,23600.0,13.878,13.878,13.8554,13.8554,23600.0
2005-09-07 11:35:00,24.5,24.5,24.46,24.49,158000.0,13.8554,13.8554,13.8328,13.8498,158000.0
2005-09-07 11:40:00,24.5,24.52,24.49,24.52,43200.0,13.8554,13.8667,13.8498,13.8667,43200.0
2005-09-07 11:45:00,24.52,24.56,24.52,24.55,20000.0,13.8667,13.8893,13.8667,13.8837,20000.0
2005-09-07 11:50:00,24.55,24.55,24.55,24.55,14400.0,13.8837,13.8837,13.8837,13.8837,14400.0
2005-09-07 11:55:00,24.55,24.56,24.55,24.55,26400.0,13.8837,13.8893,13.8837,13.8837,26400.0
2005-09-07 12:00:00,24.55,24.55,24.53,24.53,5600.0,13.8837,13.8837,13.8724,13.8724,5600.0
2005-09-07 12:05:00,24.52,24.53,24.52,24.53,24000.0,13.8667,13.8724,13.8667,13.8724,24000.0
2005-09-07 12:10:00,24.53,24.54,24.53,24.53,9600.0,13.8724,13.878,13.8724,13.8724,9600.0
2005-09-07 12:15:00,24.53,24.53,24.53,24.53,5600.0,13.8724,13.8724,13.8724,13.8724,5600.0
2005-09-07 12:20:00,24.53,24.54,24.53,24.53,31600.0,13.8724,13.878,13.8724,13.8724,31600.0
2005-09-07 12:25:00,24.53,24.53,24.52,24.52,10400.0,13.8724,13.8724,13.8667,13.8667,10400.0
2005-09-07 12:30:00,24.52,24.55,24.52,24.55,15200.0,13.8667,13.8837,13.8667,13.8837,15200.0
2005-09-07 12:35:00,24.57,24.57,24.55,24.56,12800.0,13.895,13.895,13.8837,13.8893,12800.0
2005-09-07 12:40:00,24.55,24.55,24.51,24.51,6000.0,13.8837,13.8837,13.8611,13.8611,6000.0
2005-09-07 12:45:00,24.51,24.51,24.49,24.51,10400.0,13.8611,13.8611,13.8498,13.8611,10400.0
2005-09-07 12:50:00,24.52,24.53,24.51,24.53,10400.0,13.8667,13.8724,13.8611,13.8724,10400.0
2005-09-07 12:55:00,24.53,24.53,24.52,24.52,20000.0,13.8724,13.8724,13.8667,13.8667,20000.0
2005-09-07 13:00:00,24.52,24.52,24.49,24.52,13200.0,13.8667,13.8667,13.8498,13.8667,13200.0
2005-09-07 13:05:00,24.53,24.53,24.5,24.52,29600.0,13.8724,13.8724,13.8554,13.8667,29600.0
2005-09-07 13:10:00,24.52,24.53,24.52,24.52,19600.0,13.8667,13.8724,13.8667,13.8667,19600.0
2005-09-07 13:15:00,24.52,24.52,24.51,24.51,3600.0,13.8667,13.8667,13.8611,13.8611,3600.0
2005-09-07 13:20:00,24.51,24.51,24.5,24.5,20000.0,13.8611,13.8611,13.8554,13.8554,20000.0
2005-09-07 13:25:00,24.5,24.5,24.46,24.46,8000.0,13.8554,13.8554,13.8328,13.8328,8000.0
2005-09-07 13:30:00,24.47,24.5,24.47,24.5,18800.0,13.8384,13.8554,13.8384,13.8554,18800.0
2005-09-07 13:35:00,24.49,24.5,24.49,24.5,2400.0,13.8498,13.8554,13.8498,13.8554,2400.0
2005-09-07 13:40:00,24.48,24.49,24.48,24.48,4000.0,13.8441,13.8498,13.8441,13.8441,4000.0
2005-09-07 13:45:00,24.48,24.5,24.48,24.49,3200.0,13.8441,13.8554,13.8441,13.8498,3200.0
2005-09-07 13:50:00,24.49,24.5,24.47,24.5,42000.0,13.8498,13.8554,13.8384,13.8554,42000.0
2005-09-07 13:55:00,24.5,24.52,24.5,24.5,12400.0,13.8554,13.8667,13.8554,13.8554,12400.0
2005-09-07 14:00:00,24.49,24.51,24.49,24.5,8800.0,13.8498,13.8611,13.8498,13.8554,8800.0
2005-09-07 14:05:00,24.51,24.52,24.51,24.52,5600.0,13.8611,13.8667,13.8611,13.8667,5600.0
2005-09-07 14:10:00,24.52,24.52,24.5,24.5,6000.0,13.8667,13.8667,13.8554,13.8554,6000.0
2005-09-07 14:15:00,24.5,24.5,24.49,24.5,6000.0,13.8554,13.8554,13.8498,13.8554,6000.0
2005-09-07 14:20:00,24.49,24.5,24.49,24.49,7200.0,13.8498,13.8554,13.8498,13.8498,7200.0
2005-09-07 14:25:00,24.49,24.49,24.47,24.49,13600.0,13.8498,13.8498,13.8384,13.8498,13600.0
2005-09-07 14:30:00,24.48,24.49,24.46,24.47,16400.0,13.8441,13.8498,13.8328,13.8384,16400.0
2005-09-07 14:35:00,24.48,24.49,24.45,24.47,13200.0,13.8441,13.8498,13.8271,13.8384,13200.0
2005-09-07 14:40:00,24.47,24.5,24.47,24.5,6000.0,13.8384,13.8554,13.8384,13.8554,6000.0
2005-09-07 14:45:00,24.5,24.51,24.5,24.51,11600.0,13.8554,13.8611,13.8554,13.8611,11600.0
2005-09-07 14:50:00,24.52,24.52,24.5,24.5,8800.0,13.8667,13.8667,13.8554,13.8554,8800.0
2005-09-07 14:55:00,24.5,24.53,24.5,24.52,29600.0,13.8554,13.8724,13.8554,13.8667,29600.0
2005-09-07 15:00:00,24.51,24.51,24.46,24.46,16400.0,13.8611,13.8611,13.8328,13.8328,16400.0
2005-09-07 15:05:00,24.46,24.51,24.46,24.51,23200.0,13.8328,13.8611,13.8328,13.8611,23200.0
2005-09-07 15:10:00,24.51,24.52,24.48,24.49,55600.0,13.8611,13.8667,13.8441,13.8498,55600.0
2005-09-07 15:15:00,24.48,24.49,24.45,24.46,136800.0,13.8441,13.8498,13.8271,13.8328,136800.0
2005-09-07 15:20:00,24.46,24.48,24.46,24.46,41600.0,13.8328,13.8441,13.8328,13.8328,41600.0
2005-09-07 15:25:00,24.46,24.47,24.46,24.46,28800.0,13.8328,13.8384,13.8328,13.8328,28800.0
2005-09-07 15:30:00,24.46,24.49,24.46,24.48,35600.0,13.8328,13.8498,13.8328,13.8441,35600.0
2005-09-07 15:35:00,24.48,24.49,24.47,24.47,18400.0,13.8441,13.8498,13.8384,13.8384,18400.0
2005-09-07 15:40:00,24.47,24.48,24.46,24.46,18800.0,13.8384,13.8441,13.8328,13.8328,18800.0
2005-09-07 15:45:00,24.46,24.46,24.42,24.43,32400.0,13.8328,13.8328,13.8102,13.8158,32400.0
2005-09-07 15:50:00,24.43,24.45,24.42,24.45,39600.0,13.8158,13.8271,13.8102,13.8271,39600.0
2005-09-07 15:55:00,24.44,24.46,24.44,24.46,41200.0,13.8215,13.8328,13.8215,13.8328,41200.0
2005-09-08 09:30:00,24.35,24.35,24.25,24.28,59600.0,13.7706,13.7706,13.714,13.731,59600.0
2005-09-08 09:35:00,24.28,24.32,24.25,24.25,24400.0,13.731,13.7536,13.714,13.714,24400.0
2005-09-08 09:40:00,24.22,24.25,24.2,24.25,35200.0,13.6971,13.714,13.6857,13.714,35200.0
2005-09-08 09:45:00,24.23,24.29,24.23,24.28,14800.0,13.7027,13.7366,13.7027,13.731,14800.0
2005-09-08 09:50:00,24.27,24.27,24.22,24.26,28000.0,13.7253,13.7253,13.6971,13.7197,28000.0
2005-09-08 09:55:00,24.26,24.27,24.24,24.27,12000.0,13.7197,13.7253,13.7084,13.7253,12000.0
2005-09-08 10:00:00,24.27,24.28,24.25,24.26,16800.0,13.7253,13.731,13.714,13.7197,16800.0
2005-09-08 10:05:00,24.26,24.27,24.25,24.27,17200.0,13.7197,13.7253,13.714,13.7253,17200.0
2005-09-08 10:10:00,24.26,24.27,24.24,24.25,17200.0,13.7197,13.7253,13.7084,13.714,17200.0
2005-09-08 10:15:00,24.25,24.28,24.25,24.27,8000.0,13.714,13.731,13.714,13.7253,8000.0
2005-09-08 10:20:00,24.24,24.25,24.24,24.24,8000.0,13.7084,13.714,13.7084,13.7084,8000.0
2005-09-08 10:25:00,24.25,24.25,24.24,24.24,5200.0,13.714,13.714,13.7084,13.7084,5200.0
2005-09-08 10:30:00,24.25,24.3,24.24,24.29,35200.0,13.714,13.7423,13.7084,13.7366,35200.0
2005-09-08 10:35:00,24.28,24.33,24.28,24.33,11200.0,13.731,13.7593,13.731,13.7593,11200.0
2005-09-08 10:40:00,24.34,24.35,24.31,24.34,30800.0,13.7649,13.7706,13.748,13.7649,30800.0
2005-09-08 10:45:00,24.32,24.32,24.26,24.27,20000.0,13.7536,13.7536,13.7197,13.7253,20000.0
2005-09-08 10:50:00,24.27,24.29,24.26,24.27,13200.0,13.7253,13.7366,13.7197,13.7253,13200.0
2005-09-08 10:55:00,24.25,24.27,24.24,24.27,41600.0,13.714,13.7253,13.7084,13.7253,41600.0
2005-09-08 11:00:00,24.26,24.28,24.25,24.26,26000.0,13.7197,13.731,13.714,13.7197,26000.0
2005-09-08 11:05:00,24.26,24.28,24.26,24.28,19200.0,13.7197,13.731,13.7197,13.731,19200.0
2005-09-08 11:10:00,24.29,24.29,24.26,24.26,8000.0,13.7366,13.7366,13.7197,13.7197,8000.0
2005-09-08 11:15:00,24.25,24.26,24.24,24.26,37200.0,13.714,13.7197,13.7084,13.7197,37200.0
2005-09-08 11:20:00,24.25,24.26,24.25,24.26,35600.0,13.714,13.7197,13.714,13.7197,35600.0
2005-09-08 11:25:00,24.26,24.27,24.25,24.25,32400.0,13.7197,13.7253,13.714,13.714,32400.0
2005-09-08 11:30:00,24.27,24.34,24.27,24.32,20800.0,13.7253,13.7649,13.7253,13.7536,20800.0
2005-09-08 11:35:00,24.31,24.31,24.28,24.3,28400.0,13.748,13.748,13.731,13.7423,28400.0
2005-09-08 11:40:00,24.3,24.31,24.29,24.3,6000.0,13.7423,13.748,13.7366,13.7423,6000.0
2005-09-08 11:45:00,24.3,24.31,24.29,24.3,14800.0,13.7423,13.748,13.7366,13.7423,14800.0
2005-09-08 11:50:00,24.31,24.31,24.27,24.29,10000.0,13.748,13.748,13.7253,13.7366,10000.0
2005-09-08 11:55:00,24.29,24.29,24.28,24.28,10000.0,13.7366,13.7366,13.731,13.731,10000.0
2005-09-08 12:00:00,24.29,24.29,24.27,24.28,11200.0,13.7366,13.7366,13.7253,13.731,11200.0
2005-09-08 12:05:00,24.29,24.29,24.28,24.29,5600.0,13.7366,13.7366,13.731,13.7366,5600.0
2005-09-08 12:10:00,24.28,24.28,24.26,24.27,14800.0,13.731,13.731,13.7197,13.7253,14800.0
2005-09-08 12:15:00,24.27,24.28,24.26,24.26,7600.0,13.7253,13.731,13.7197,13.7197,7600.0
2005-09-08 12:20:00,24.26,24.26,24.25,24.26,8800.0,13.7197,13.7197,13.714,13.7197,8800.0
2005-09-08 12:25:00,24.26,24.26,24.25,24.26,7600.0,13.7197,13.7197,13.714,13.7197,7600.0
2005-09-08 12:30:00,24.26,24.26,24.24,24.24,28800.0,13.7197,13.7197,13.7084,13.7084,28800.0
2005-09-08 12:35:00,24.25,24.26,24.24,24.26,12400.0,13.714,13.7197,13.7084,13.7197,12400.0
2005-09-08 12:40:00,24.26,24.28,24.25,24.25,23600.0,13.7197,13.731,13.714,13.714,23600.0
2005-09-08 12:45:00,24.24,24.25,24.23,24.24,25600.0,13.7084,13.714,13.7027,13.7084,25600.0
2005-09-08 12:50:00,24.23,24.24,24.23,24.24,20800.0,13.7027,13.7084,13.7027,13.7084,20800.0
2005-09-08 12:55:00,24.24,24.24,24.23,24.24,62000.0,13.7084,13.7084,13.7027,13.7084,62000.0
2005-09-08 13:00:00,24.24,24.26,24.24,24.25,22000.0,13.7084,13.7197,13.7084,13.714,22000.0
2005-09-08 13:05:00,24.25,24.25,24.25,24.25,9200.0,13.714,13.714,13.714,13.714,9200.0
2005-09-08 13:10:00,24.25,24.26,24.25,24.25,11600.0,13.714,13.7197,13.714,13.714,11600.0
2005-09-08 13:15:00,24.25,24.26,24.25,24.26,11200.0,13.714,13.7197,13.714,13.7197,11200.0
2005-09-08 13:20:00,24.26,24.26,24.24,24.25,16800.0,13.7197,13.7197,13.7084,13.714,16800.0
2005-09-08 13:25:00,24.25,24.26,24.25,24.26,6400.0,13.714,13.7197,13.714,13.7197,6400.0
2005-09-08 13:30:00,24.26,24.27,24.25,24.27,40800.0,13.7197,13.7253,13.714,13.7253,40800.0
2005-09-08 13:35:00,24.27,24.27,24.25,24.25,46800.0,13.7253,13.7253,13.714,13.714,46800.0
2005-09-08 13:40:00,24.25,24.26,24.25,24.26,16800.0,13.714,13.7197,13.714,13.7197,16800.0
2005-09-08 13:45:00,24.26,24.27,24.25,24.25,15600.0,13.7197,13.7253,13.714,13.714,15600.0
2005-09-08 13:50:00,24.25,24.26,24.24,24.26,47200.0,13.714,13.7197,13.7084,13.7197,47200.0
2005-09-08 13:55:00,24.27,24.28,24.27,24.27,13200.0,13.7253,13.731,13.7253,13.7253,13200.0
2005-09-08 14:00:00,24.27,24.28,24.25,24.27,33200.0,13.7253,13.731,13.714,13.7253,33200.0
2005-09-08 14:05:00,24.27,24.29,24.27,24.27,10000.0,13.7253,13.7366,13.7253,13.7253,10000.0
2005-09-08 14:10:00,24.26,24.26,24.25,24.25,7600.0,13.7197,13.7197,13.714,13.714,7600.0
2005-09-08 14:15:00,24.25,24.25,24.22,24.25,46400.0,13.714,13.714,13.6971,13.714,46400.0
2005-09-08 14:20:00,24.25,24.26,24.24,24.26,48800.0,13.714,13.7197,13.7084,13.7197,48800.0
2005-09-08 14:25:00,24.26,24.27,24.24,24.27,18400.0,13.7197,13.7253,13.7084,13.7253,18400.0
2005-09-08 14:30:00,24.27,24.28,24.27,24.28,15600.0,13.7253,13.731,13.7253,13.731,15600.0
2005-09-08 14:35:00,24.28,24.28,24.26,24.26,20400.0,13.731,13.731,13.7197,13.7197,20400.0
2005-09-08 14:40:00,24.25,24.28,24.24,24.28,20400.0,13.714,13.731,13.7084,13.731,20400.0
2005-09-08 14:45:00,24.29,24.3,24.28,24.29,14800.0,13.7366,13.7423,13.731,13.7366,14800.0
2005-09-08 14:50:00,24.28,24.29,24.27,24.29,28000.0,13.731,13.7366,13.7253,13.7366,28000.0
2005-09-08 14:55:00,24.28,24.29,24.27,24.29,58400.0,13.731,13.7366,13.7253,13.7366,58400.0
2005-09-08 15:00:00,24.28,24.29,24.26,24.28,53600.0,13.731,13.7366,13.7197,13.731,53600.0
2005-09-08 15:05:00,24.28,24.28,24.25,24.28,19600.0,13.731,13.731,13.714,13.731,19600.0
2005-09-08 15:10:00,24.29,24.29,24.25,24.28,47600.0,13.7366,13.7366,13.714,13.731,47600.0
2005-09-08 15:15:00,24.28,24.28,24.26,24.27,17600.0,13.731,13.731,13.7197,13.7253,17600.0
2005-09-08 15:20:00,24.27,24.27,24.25,24.25,18000.0,13.7253,13.7253,13.714,13.714,18000.0
2005-09-08 15:25:00,24.25,24.26,24.25,24.25,22400.0,13.714,13.7197,13.714,13.714,22400.0
2005-09-08 15:30:00,24.25,24.29,24.25,24.26,29600.0,13.714,13.7366,13.714,13.7197,29600.0
2005-09-08 15:35:00,24.25,24.26,24.25,24.25,14000.0,13.714,13.7197,13.714,13.714,14000.0
2005-09-08 15:40:00,24.25,24.25,24.24,24.24,27200.0,13.714,13.714,13.7084,13.7084,27200.0
2005-09-08 15:45:00,24.25,24.28,24.24,24.28,35200.0,13.714,13.731,13.7084,13.731,35200.0
2005-09-08 15:50:00,24.26,24.28,24.26,24.28,34800.0,13.7197,13.731,13.7197,13.731,34800.0
2005-09-08 15:55:00,24.28,24.28,24.26,24.26,37200.0,13.731,13.731,13.7197,13.7197,37200.0
2005-09-09 09:30:00,24.27,24.27,24.23,24.23,24000.0,13.7253,13.7253,13.7027,13.7027,24000.0
2005-09-09 09:35:00,24.23,24.23,24.2,24.21,31600.0,13.7027,13.7027,13.6857,13.6914,31600.0
2005-09-09 09:40:00,24.21,24.24,24.21,24.24,22400.0,13.6914,13.7084,13.6914,13.7084,22400.0
2005-09-09 09:45:00,24.24,24.26,24.23,24.26,29600.0,13.7084,13.7197,13.7027,13.7197,29600.0
2005-09-09 09:50:00,24.26,24.26,24.23,24.25,23200.0,13.7197,13.7197,13.7027,13.714,23200.0
2005-09-09 09:55:00,24.25,24.26,24.23,24.26,22000.0,13.714,13.7197,13.7027,13.7197,22000.0
2005-09-09 10:00:00,24.26,24.28,24.25,24.25,16800.0,13.7197,13.731,13.714,13.714,16800.0
2005-09-09 10:05:00,24.25,24.25,24.24,24.24,4400.0,13.714,13.714,13.7084,13.7084,4400.0
2005-09-09 10:10:00,24.23,24.23,24.2,24.22,46800.0,13.7027,13.7027,13.6857,13.6971,46800.0
2005-09-09 10:15:00,24.22,24.25,24.21,24.22,23200.0,13.6971,13.714,13.6914,13.6971,23200.0
2005-09-09 10:20:00,24.21,24.22,24.2,24.2,7600.0,13.6914,13.6971,13.6857,13.6857,7600.0
2005-09-09 10:25:00,24.2,24.2,24.18,24.18,27200.0,13.6857,13.6857,13.6744,13.6744,27200.0
2005-09-09 10:30:00,24.17,24.19,24.16,24.17,51200.0,13.6688,13.6801,13.6631,13.6688,51200.0
2005-09-09 10:35:00,24.16,24.16,24.13,24.13,80400.0,13.6631,13.6631,13.6462,13.6462,80400.0
2005-09-09 10:40:00,24.13,24.14,24.13,24.13,27600.0,13.6462,13.6518,13.6462,13.6462,27600.0
2005-09-09 10:45:00,24.13,24.15,24.13,24.15,12400.0,13.6462,13.6575,13.6462,13.6575,12400.0
2005-09-09 10:50:00,24.17,24.18,24.16,24.17,19200.0,13.6688,13.6744,13.6631,13.6688,19200.0
2005-09-09 10:55:00,24.17,24.18,24.16,24.18,18000.0,13.6688,13.6744,13.6631,13.6744,18000.0
2005-09-09 11:00:00,24.18,24.21,24.18,24.2,30400.0,13.6744,13.6914,13.6744,13.6857,30400.0
2005-09-09 11:05:00,24.19,24.23,24.19,24.22,22000.0,13.6801,13.7027,13.6801,13.6971,22000.0
2005-09-09 11:10:00,24.23,24.23,24.22,24.22,14400.0,13.7027,13.7027,13.6971,13.6971,14400.0
2005-09-09 11:15:00,24.22,24.28,24.22,24.28,41200.0,13.6971,13.731,13.6971,13.731,41200.0
2005-09-09 11:20:00,24.28,24.29,24.28,24.28,18400.0,13.731,13.7366,13.731,13.731,18400.0
2005-09-09 11:25:00,24.29,24.31,24.28,24.3,18400.0,13.7366,13.748,13.731,13.7423,18400.0
2005-09-09 11:30:00,24.31,24.33,24.31,24.32,17200.0,13.748,13.7593,13.748,13.7536,17200.0
2005-09-09 11:35:00,24.33,24.33,24.32,24.32,9600.0,13.7593,13.7593,13.7536,13.7536,9600.0
2005-09-09 11:40:00,24.32,24.39,24.32,24.39,34800.0,13.7536,13.7932,13.7536,13.7932,34800.0
2005-09-09 11:45:00,24.39,24.39,24.38,24.38,19200.0,13.7932,13.7932,13.7875,13.7875,19200.0
2005-09-09 11:50:00,24.38,24.39,24.38,24.39,21200.0,13.7875,13.7932,13.7875,13.7932,21200.0
2005-09-09 11:55:00,24.39,24.44,24.39,24.43,32000.0,13.7932,13.8215,13.7932,13.8158,32000.0
2005-09-09 12:00:00,24.43,24.47,24.43,24.46,62000.0,13.8158,13.8384,13.8158,13.8328,62000.0
2005-09-09 12:05:00,24.46,24.46,24.42,24.43,28800.0,13.8328,13.8328,13.8102,13.8158,28800.0
2005-09-09 12:10:00,24.45,24.47,24.45,24.47,24000.0,13.8271,13.8384,13.8271,13.8384,24000.0
2005-09-09 12:15:00,24.47,24.47,24.45,24.46,14000.0,13.8384,13.8384,13.8271,13.8328,14000.0
2005-09-09 12:20:00,24.44,24.47,24.44,24.46,17200.0,13.8215,13.8384,13.8215,13.8328,17200.0
2005-09-09 12:25:00,24.47,24.5,24.45,24.46,24000.0,13.8384,13.8554,13.8271,13.8328,24000.0
2005-09-09 12:30:00,24.45,24.46,24.43,24.43,24000.0,13.8271,13.8328,13.8158,13.8158,24000.0
2005-09-09 12:35:00,24.43,24.43,24.42,24.42,28400.0,13.8158,13.8158,13.8102,13.8102,28400.0
2005-09-09 12:40:00,24.42,24.42,24.41,24.41,18000.0,13.8102,13.8102,13.8045,13.8045,18000.0
2005-09-09 12:45:00,24.4,24.4,24.39,24.39,19200.0,13.7989,13.7989,13.7932,13.7932,19200.0
2005-09-09 12:50:00,24.39,24.4,24.39,24.39,12800.0,13.7932,13.7989,13.7932,13.7932,12800.0
2005-09-09 12:55:00,24.39,24.4,24.38,24.39,9600.0,13.7932,13.7989,13.7875,13.7932,9600.0
2005-09-09 13:00:00,24.39,24.39,24.38,24.39,24000.0,13.7932,13.7932,13.7875,13.7932,24000.0
2005-09-09 13:05:00,24.39,24.39,24.37,24.38,17600.0,13.7932,13.7932,13.7819,13.7875,17600.0
2005-09-09 13:10:00,24.38,24.4,24.38,24.4,36400.0,13.7875,13.7989,13.7875,13.7989,36400.0
2005-09-09 13:15:00,24.41,24.44,24.41,24.43,19600.0,13.8045,13.8215,13.8045,13.8158,19600.0
2005-09-09 13:20:00,24.42,24.46,24.42,24.46,21200.0,13.8102,13.8328,13.8102,13.8328,21200.0
2005-09-09 13:25:00,24.45,24.46,24.45,24.46,8000.0,13.8271,13.8328,13.8271,13.8328,8000.0
2005-09-09 13:30:00,24.45,24.46,24.45,24.45,20000.0,13.8271,13.8328,13.8271,13.8271,20000.0
2005-09-09 13:35:00,24.45,24.45,24.44,24.44,13600.0,13.8271,13.8271,13.8215,13.8215,13600.0
2005-09-09 13:40:00,24.44,24.47,24.44,24.47,33200.0,13.8215,13.8384,13.8215,13.8384,33200.0
2005-09-09 13:45:00,24.46,24.48,24.45,24.47,49600.0,13.8328,13.8441,13.8271,13.8384,49600.0
2005-09-09 13:50:00,24.47,24.47,24.44,24.44,17200.0,13.8384,13.8384,13.8215,13.8215,17200.0
2005-09-09 13:55:00,24.44,24.46,24.44,24.46,20400.0,13.8215,13.8328,13.8215,13.8328,20400.0
2005-09-09 14:00:00,24.46,24.47,24.46,24.46,24000.0,13.8328,13.8384,13.8328,13.8328,24000.0
2005-09-09 14:05:00,24.46,24.47,24.45,24.47,21200.0,13.8328,13.8384,13.8271,13.8384,21200.0
2005-09-09 14:10:00,24.48,24.48,24.47,24.48,22000.0,13.8441,13.8441,13.8384,13.8441,22000.0
2005-09-09 14:15:00,24.48,24.48,24.46,24.46,34400.0,13.8441,13.8441,13.8328,13.8328,34400.0
2005-09-09 14:20:00,24.46,24.5,24.46,24.5,45200.0,13.8328,13.8554,13.8328,13.8554,45200.0
2005-09-09 14:25:00,24.49,24.52,24.49,24.51,22000.0,13.8498,13.8667,13.8498,13.8611,22000.0
2005-09-09 14:30:00,24.51,24.52,24.51,24.52,10400.0,13.8611,13.8667,13.8611,13.8667,10400.0
2005-09-09 14:35:00,24.52,24.53,24.52,24.52,16000.0,13.8667,13.8724,13.8667,13.8667,16000.0
2005-09-09 14:40:00,24.5,24.53,24.5,24.53,14400.0,13.8554,13.8724,13.8554,13.8724,14400.0
2005-09-09 14:45:00,24.53,24.56,24.52,24.55,40000.0,13.8724,13.8893,13.8667,13.8837,40000.0
2005-09-09 14:50:00,24.55,24.56,24.54,24.54,10000.0,13.8837,13.8893,13.878,13.878,10000.0
2005-09-09 14:55:00,24.55,24.55,24.55,24.55,88400.0,13.8837,13.8837,13.8837,13.8837,88400.0
2005-09-09 15:00:00,24.55,24.56,24.54,24.54,39200.0,13.8837,13.8893,13.878,13.878,39200.0
2005-09-09 15:05:00,24.55,24.56,24.54,24.54,25600.0,13.8837,13.8893,13.878,13.878,25600.0
2005-09-09 15:10:00,24.54,24.58,24.54,24.56,34800.0,13.878,13.9006,13.878,13.8893,34800.0
2005-09-09 15:15:00,24.55,24.55,24.54,24.55,41200.0,13.8837,13.8837,13.878,13.8837,41200.0
2005-09-09 15:20:00,24.55,24.56,24.54,24.55,37200.0,13.8837,13.8893,13.878,13.8837,37200.0
2005-09-09 15:25:00,24.55,24.58,24.55,24.57,20000.0,13.8837,13.9006,13.8837,13.895,20000.0
2005-09-09 15:30:00,24.57,24.57,24.53,24.53,57600.0,13.895,13.895,13.8724,13.8724,57600.0
2005-09-09 15:35:00,24.53,24.54,24.53,24.53,108400.0,13.8724,13.878,13.8724,13.8724,108400.0
2005-09-09 15:40:00,24.53,24.53,24.51,24.51,89200.0,13.8724,13.8724,13.8611,13.8611,89200.0
2005-09-09 15:45:00,24.52,24.52,24.51,24.52,112400.0,13.8667,13.8667,13.8611,13.8667,112400.0
2005-09-09 15:50:00,24.51,24.51,24.5,24.5,66800.0,13.8611,13.8611,13.8554,13.8554,66800.0
2005-09-09 15:55:00,24.5,24.5,24.5,24.5,148800.0,13.8554,13.8554,13.8554,13.8554,148800.0
2005-09-12 09:30:00,24.5,24.5,24.42,24.42,58800.0,13.8554,13.8554,13.8102,13.8102,58800.0
2005-09-12 09:35:00,24.41,24.5,24.41,24.5,20000.0,13.8045,13.8554,13.8045,13.8554,20000.0
2005-09-12 09:40:00,24.5,24.54,24.5,24.54,24000.0,13.8554,13.878,13.8554,13.878,24000.0
2005-09-12 09:45:00,24.54,24.55,24.48,24.48,50400.0,13.878,13.8837,13.8441,13.8441,50400.0
2005-09-12 09:50:00,24.48,24.5,24.47,24.48,40400.0,13.8441,13.8554,13.8384,13.8441,40400.0
2005-09-12 09:55:00,24.46,24.46,24.45,24.45,9200.0,13.8328,13.8328,13.8271,13.8271,9200.0
2005-09-12 10:00:00,24.45,24.45,24.4,24.42,37600.0,13.8271,13.8271,13.7989,13.8102,37600.0
2005-09-12 10:05:00,24.43,24.44,24.43,24.43,8800.0,13.8158,13.8215,13.8158,13.8158,8800.0
2005-09-12 10:10:00,24.43,24.43,24.42,24.43,19200.0,13.8158,13.8158,13.8102,13.8158,19200.0
2005-09-12 10:15:00,24.43,24.43,24.41,24.42,15600.0,13.8158,13.8158,13.8045,13.8102,15600.0
2005-09-12 10:20:00,24.43,24.45,24.42,24.45,16800.0,13.8158,13.8271,13.8102,13.8271,16800.0
2005-09-12 10:25:00,24.45,24.45,24.43,24.44,28000.0,13.8271,13.8271,13.8158,13.8215,28000.0
2005-09-12 10:30:00,24.43,24.44,24.43,24.44,25600.0,13.8158,13.8215,13.8158,13.8215,25600.0
2005-09-12 10:35:00,24.44,24.46,24.43,24.43,16000.0,13.8215,13.8328,13.8158,13.8158,16000.0
2005-09-12 10:40:00,24.42,24.45,24.42,24.44,24800.0,13.8102,13.8271,13.8102,13.8215,24800.0
2005-09-12 10:45:00,24.43,24.44,24.42,24.44,12400.0,13.8158,13.8215,13.8102,13.8215,12400.0
2005-09-12 10:50:00,24.44,24.45,24.43,24.44,17600.0,13.8215,13.8271,13.8158,13.8215,17600.0
2005-09-12 10:55:00,24.44,24.49,24.44,24.49,22000.0,13.8215,13.8498,13.8215,13.8498,22000.0
2005-09-12 11:00:00,24.49,24.49,24.46,24.46,16800.0,13.8498,13.8498,13.8328,13.8328,16800.0
2005-09-12 11:05:00,24.46,24.46,24.44,24.45,25200.0,13.8328,13.8328,13.8215,13.8271,25200.0
2005-09-12 11:10:00,24.45,24.46,24.43,24.45,31600.0,13.8271,13.8328,13.8158,13.8271,31600.0
2005-09-12 11:15:00,24.45,24.45,24.43,24.43,12400.0,13.8271,13.8271,13.8158,13.8158,12400.0
2005-09-12 11:20:00,24.43,24.46,24.43,24.45,42400.0,13.8158,13.8328,13.8158,13.8271,42400.0
2005-09-12 11:25:00,24.45,24.48,24.45,24.45,10800.0,13.8271,13.8441,13.8271,13.8271,10800.0
2005-09-12 11:30:00,24.45,24.48,24.45,24.48,22400.0,13.8271,13.8441,13.8271,13.8441,22400.0
2005-09-12 11:35:00,24.48,24.49,24.46,24.46,16000.0,13.8441,13.8498,13.8328,13.8328,16000.0
2005-09-12 11:40:00,24.46,24.48,24.46,24.46,14800.0,13.8328,13.8441,13.8328,13.8328,14800.0
2005-09-12 11:45:00,24.46,24.5,24.46,24.5,14800.0,13.8328,13.8554,13.8328,13.8554,14800.0
2005-09-12 11:50:00,24.5,24.51,24.49,24.51,12400.0,13.8554,13.8611,13.8498,13.8611,12400.0
2005-09-12 11:55:00,24.51,24.51,24.51,24.51,4000.0,13.8611,13.8611,13.8611,13.8611,4000.0
2005-09-12 12:00:00,24.51,24.53,24.51,24.53,8000.0,13.8611,13.8724,13.8611,13.8724,8000.0
2005-09-12 12:05:00,24.54,24.54,24.54,24.54,6800.0,13.878,13.878,13.878,13.878,6800.0
2005-09-12 12:10:00,24.54,24.58,24.54,24.57,10000.0,13.878,13.9006,13.878,13.895,10000.0
2005-09-12 12:15:00,24.57,24.57,24.57,24.57,2000.0,13.895,13.895,13.895,13.895,2000.0
2005-09-12 12:20:00,24.57,24.58,24.57,24.57,11600.0,13.895,13.9006,13.895,13.895,11600.0
2005-09-12 12:25:00,24.58,24.58,24.57,24.57,8800.0,13.9006,13.9006,13.895,13.895,8800.0
2005-09-12 12:30:00,24.57,24.57,24.56,24.56,13200.0,13.895,13.895,13.8893,13.8893,13200.0
2005-09-12 12:35:00,24.56,24.56,24.51,24.53,38000.0,13.8893,13.8893,13.8611,13.8724,38000.0
2005-09-12 12:40:00,24.53,24.53,24.53,24.53,5200.0,13.8724,13.8724,13.8724,13.8724,5200.0
2005-09-12 12:45:00,24.53,24.53,24.5,24.5,7200.0,13.8724,13.8724,13.8554,13.8554,7200.0
2005-09-12 12:50:00,24.5,24.5,24.5,24.5,5200.0,13.8554,13.8554,13.8554,13.8554,5200.0
2005-09-12 12:55:00,24.5,24.5,24.5,24.5,5200.0,13.8554,13.8554,13.8554,13.8554,5200.0
2005-09-12 13:00:00,24.5,24.52,24.5,24.52,4800.0,13.8554,13.8667,13.8554,13.8667,4800.0
2005-09-12 13:05:00,24.53,24.54,24.53,24.54,3600.0,13.8724,13.878,13.8724,13.878,3600.0
2005-09-12 13:10:00,24.54,24.54,24.54,24.54,6800.0,13.878,13.878,13.878,13.878,6800.0
2005-09-12 13:15:00,24.54,24.54,24.53,24.53,6400.0,13.878,13.878,13.8724,13.8724,6400.0
2005-09-12 13:20:00,24.54,24.56,24.54,24.55,12400.0,13.878,13.8893,13.878,13.8837,12400.0
2005-09-12 13:25:00,24.54,24.54,24.51,24.52,22800.0,13.878,13.878,13.8611,13.8667,22800.0
2005-09-12 13:30:00,24.52,24.52,24.51,24.51,20400.0,13.8667,13.8667,13.8611,13.8611,20400.0
2005-09-12 13:35:00,24.51,24.52,24.5,24.52,8800.0,13.8611,13.8667,13.8554,13.8667,8800.0
2005-09-12 13:40:00,24.52,24.53,24.52,24.52,8000.0,13.8667,13.8724,13.8667,13.8667,8000.0
2005-09-12 13:45:00,24.53,24.53,24.51,24.51,4400.0,13.8724,13.8724,13.8611,13.8611,4400.0
2005-09-12 13:50:00,24.51,24.51,24.5,24.5,8400.0,13.8611,13.8611,13.8554,13.8554,8400.0
2005-09-12 13:55:00,24.5,24.5,24.45,24.45,27600.0,13.8554,13.8554,13.8271,13.8271,27600.0
2005-09-12 14:00:00,24.45,24.48,24.45,24.47,19600.0,13.8271,13.8441,13.8271,13.8384,19600.0
2005-09-12 14:05:00,24.48,24.5,24.46,24.49,12800.0,13.8441,13.8554,13.8328,13.8498,12800.0
2005-09-12 14:10:00,24.49,24.5,24.48,24.5,9600.0,13.8498,13.8554,13.8441,13.8554,9600.0
2005-09-12 14:15:00,24.5,24.51,24.5,24.51,6800.0,13.8554,13.8611,13.8554,13.8611,6800.0
2005-09-12 14:20:00,24.5,24.53,24.5,24.53,28000.0,13.8554,13.8724,13.8554,13.8724,28000.0
2005-09-12 14:25:00,24.53,24.54,24.53,24.54,12800.0,13.8724,13.878,13.8724,13.878,12800.0
2005-09-12 14:30:00,24.54,24.54,24.53,24.53,19200.0,13.878,13.878,13.8724,13.8724,19200.0
2005-09-12 14:35:00,24.53,24.53,24.52,24.53,4400.0,13.8724,13.8724,13.8667,13.8724,4400.0
2005-09-12 14:40:00,24.53,24.54,24.52,24.52,13200.0,13.8724,13.878,13.8667,13.8667,13200.0
2005-09-12 14:45:00,24.52,24.54,24.52,24.54,8000.0,13.8667,13.878,13.8667,13.878,8000.0
2005-09-12 14:50:00,24.55,24.57,24.55,24.56,31200.0,13.8837,13.895,13.8837,13.8893,31200.0
2005-09-12 14:55:00,24.57,24.58,24.56,24.57,14400.0,13.895,13.9006,13.8893,13.895,14400.0
2005-09-12 15:00:00,24.57,24.58,24.57,24.57,19600.0,13.895,13.9006,13.895,13.895,19600.0
2005-09-12 15:05:00,24.57,24.59,24.57,24.59,15600.0,13.895,13.9063,13.895,13.9063,15600.0
2005-09-12 15:10:00,24.59,24.62,24.59,24.62,24800.0,13.9063,13.9233,13.9063,13.9233,24800.0
2005-09-12 15:15:00,24.63,24.64,24.63,24.63,26800.0,13.9289,13.9346,13.9289,13.9289,26800.0
2005-09-12 15:20:00,24.63,24.64,24.61,24.62,22800.0,13.9289,13.9346,13.9176,13.9233,22800.0
2005-09-12 15:25:00,24.63,24.65,24.62,24.65,38400.0,13.9289,13.9402,13.9233,13.9402,38400.0
2005-09-12 15:30:00,24.65,24.65,24.62,24.63,54000.0,13.9402,13.9402,13.9233,13.9289,54000.0
2005-09-12 15:35:00,24.63,24.63,24.61,24.62,36800.0,13.9289,13.9289,13.9176,13.9233,36800.0
2005-09-12 15:40:00,24.61,24.61,24.61,24.61,21200.0,13.9176,13.9176,13.9176,13.9176,21200.0
2005-09-12 15:45:00,24.61,24.62,24.61,24.62,20400.0,13.9176,13.9233,13.9176,13.9233,20400.0
2005-09-12 15:50:00,24.62,24.62,24.62,24.62,21200.0,13.9233,13.9233,13.9233,13.9233,21200.0
2005-09-12 15:55:00,24.62,24.62,24.61,24.61,37200.0,13.9233,13.9233,13.9176,13.9176,37200.0
2005-09-13 09:30:00,24.62,24.62,24.51,24.57,72000.0,13.9233,13.9233,13.8611,13.895,72000.0
2005-09-13 09:35:00,24.62,24.62,24.6,24.6,12800.0,13.9233,13.9233,13.912,13.912,12800.0
2005-09-13 09:40:00,24.59,24.64,24.52,24.64,40800.0,13.9063,13.9346,13.8667,13.9346,40800.0
2005-09-13 09:45:00,24.63,24.64,24.6,24.62,33200.0,13.9289,13.9346,13.912,13.9233,33200.0
2005-09-13 09:50:00,24.62,24.62,24.58,24.62,17600.0,13.9233,13.9233,13.9006,13.9233,17600.0
2005-09-13 09:55:00,24.6,24.62,24.55,24.56,11200.0,13.912,13.9233,13.8837,13.8893,11200.0
2005-09-13 10:00:00,24.56,24.59,24.56,24.59,24800.0,13.8893,13.9063,13.8893,13.9063,24800.0
2005-09-13 10:05:00,24.59,24.59,24.56,24.57,14800.0,13.9063,13.9063,13.8893,13.895,14800.0
2005-09-13 10:10:00,24.57,24.58,24.57,24.58,8800.0,13.895,13.9006,13.895,13.9006,8800.0
2005-09-13 10:15:00,24.58,24.59,24.57,24.58,19200.0,13.9006,13.9063,13.895,13.9006,19200.0
2005-09-13 10:20:00,24.57,24.6,24.57,24.6,28000.0,13.895,13.912,13.895,13.912,28000.0
2005-09-13 10:25:00,24.61,24.61,24.6,24.6,22000.0,13.9176,13.9176,13.912,13.912,22000.0
2005-09-13 10:30:00,24.61,24.61,24.6,24.6,9600.0,13.9176,13.9176,13.912,13.912,9600.0
2005-09-13 10:35:00,24.6,24.6,24.59,24.59,8000.0,13.912,13.912,13.9063,13.9063,8000.0
2005-09-13 10:40:00,24.59,24.59,24.55,24.56,18800.0,13.9063,13.9063,13.8837,13.8893,18800.0
2005-09-13 10:45:00,24.56,24.56,24.53,24.54,16800.0,13.8893,13.8893,13.8724,13.878,16800.0
2005-09-13 10:50:00,24.55,24.55,24.54,24.54,18000.0,13.8837,13.8837,13.878,13.878,18000.0
2005-09-13 10:55:00,24.54,24.55,24.54,24.54,13200.0,13.878,13.8837,13.878,13.878,13200.0
2005-09-13 11:00:00,24.54,24.54,24.5,24.5,13200.0,13.878,13.878,13.8554,13.8554,13200.0
2005-09-13 11:05:00,24.52,24.52,24.49,24.5,12000.0,13.8667,13.8667,13.8498,13.8554,12000.0
2005-09-13 11:10:00,24.49,24.49,24.45,24.46,14400.0,13.8498,13.8498,13.8271,13.8328,14400.0
2005-09-13 11:15:00,24.46,24.48,24.46,24.47,22400.0,13.8328,13.8441,13.8328,13.8384,22400.0
2005-09-13 11:20:00,24.48,24.48,24.45,24.46,15200.0,13.8441,13.8441,13.8271,13.8328,15200.0
2005-09-13 11:25:00,24.47,24.47,24.43,24.43,13600.0,13.8384,13.8384,13.8158,13.8158,13600.0
2005-09-13 11:30:00,24.43,24.43,24.41,24.42,48400.0,13.8158,13.8158,13.8045,13.8102,48400.0
2005-09-13 11:35:00,24.42,24.43,24.42,24.42,17200.0,13.8102,13.8158,13.8102,13.8102,17200.0
2005-09-13 11:40:00,24.42,24.43,24.41,24.41,10400.0,13.8102,13.8158,13.8045,13.8045,10400.0
2005-09-13 11:45:00,24.41,24.41,24.39,24.39,8800.0,13.8045,13.8045,13.7932,13.7932,8800.0
2005-09-13 11:50:00,24.39,24.39,24.36,24.36,13200.0,13.7932,13.7932,13.7762,13.7762,13200.0
2005-09-13 11:55:00,24.36,24.38,24.36,24.38,22400.0,13.7762,13.7875,13.7762,13.7875,22400.0
2005-09-13 12:00:00,24.37,24.38,24.36,24.36,18400.0,13.7819,13.7875,13.7762,13.7762,18400.0
2005-09-13 12:05:00,24.36,24.36,24.34,24.36,27200.0,13.7762,13.7762,13.7649,13.7762,27200.0
2005-09-13 12:10:00,24.35,24.41,24.35,24.41,26000.0,13.7706,13.8045,13.7706,13.8045,26000.0
2005-09-13 12:15:00,24.41,24.42,24.4,24.4,30800.0,13.8045,13.8102,13.7989,13.7989,30800.0
2005-09-13 12:20:00,24.4,24.42,24.4,24.41,30800.0,13.7989,13.8102,13.7989,13.8045,30800.0
2005-09-13 12:25:00,24.41,24.41,24.39,24.4,26000.0,13.8045,13.8045,13.7932,13.7989,26000.0
2005-09-13 12:30:00,24.4,24.42,24.4,24.42,40400.0,13.7989,13.8102,13.7989,13.8102,40400.0
2005-09-13 12:35:00,24.42,24.42,24.41,24.41,43200.0,13.8102,13.8102,13.8045,13.8045,43200.0
2005-09-13 12:40:00,24.41,24.41,24.39,24.39,11200.0,13.8045,13.8045,13.7932,13.7932,11200.0
2005-09-13 12:45:00,24.39,24.4,24.37,24.38,25200.0,13.7932,13.7989,13.7819,13.7875,25200.0
2005-09-13 12:50:00,24.39,24.42,24.39,24.42,50000.0,13.7932,13.8102,13.7932,13.8102,50000.0
2005-09-13 12:55:00,24.42,24.48,24.42,24.48,48800.0,13.8102,13.8441,13.8102,13.8441,48800.0
2005-09-13 13:00:00,24.48,24.52,24.48,24.52,33600.0,13.8441,13.8667,13.8441,13.8667,33600.0
2005-09-13 13:05:00,24.51,24.51,24.5,24.51,6400.0,13.8611,13.8611,13.8554,13.8611,6400.0
2005-09-13 13:10:00,24.51,24.53,24.51,24.53,19200.0,13.8611,13.8724,13.8611,13.8724,19200.0
2005-09-13 13:15:00,24.54,24.55,24.53,24.54,22800.0,13.878,13.8837,13.8724,13.878,22800.0
2005-09-13 13:20:00,24.54,24.54,24.52,24.52,4800.0,13.878,13.878,13.8667,13.8667,4800.0
2005-09-13 13:25:00,24.52,24.53,24.51,24.53,36000.0,13.8667,13.8724,13.8611,13.8724,36000.0
2005-09-13 13:30:00,24.53,24.54,24.52,24.52,31600.0,13.8724,13.878,13.8667,13.8667,31600.0
2005-09-13 13:35:00,24.52,24.58,24.52,24.56,63600.0,13.8667,13.9006,13.8667,13.8893,63600.0
2005-09-13 13:40:00,24.56,24.57,24.56,24.57,22400.0,13.8893,13.895,13.8893,13.895,22400.0
2005-09-13 13:45:00,24.57,24.57,24.54,24.55,33200.0,13.895,13.895,13.878,13.8837,33200.0
2005-09-13 13:50:00,24.55,24.55,24.54,24.54,22400.0,13.8837,13.8837,13.878,13.878,22400.0
2005-09-13 13:55:00,24.55,24.55,24.54,24.54,12800.0,13.8837,13.8837,13.878,13.878,12800.0
2005-09-13 14:00:00,24.54,24.54,24.52,24.54,15600.0,13.878,13.878,13.8667,13.878,15600.0
2005-09-13 14:05:00,24.54,24.59,24.54,24.59,29200.0,13.878,13.9063,13.878,13.9063,29200.0
2005-09-13 14:10:00,24.59,24.59,24.56,24.56,53600.0,13.9063,13.9063,13.8893,13.8893,53600.0
2005-09-13 14:15:00,24.56,24.61,24.56,24.61,74800.0,13.8893,13.9176,13.8893,13.9176,74800.0
2005-09-13 14:20:00,24.62,24.65,24.61,24.61,30400.0,13.9233,13.9402,13.9176,13.9176,30400.0
2005-09-13 14:25:00,24.61,24.61,24.6,24.6,20800.0,13.9176,13.9176,13.912,13.912,20800.0
2005-09-13 14:30:00,24.6,24.6,24.57,24.57,15600.0,13.912,13.912,13.895,13.895,15600.0
2005-09-13 14:35:00,24.57,24.57,24.55,24.56,18400.0,13.895,13.895,13.8837,13.8893,18400.0
2005-09-13 14:40:00,24.56,24.56,24.55,24.55,10400.0,13.8893,13.8893,13.8837,13.8837,10400.0
2005-09-13 14:45:00,24.55,24.59,24.55,24.58,43600.0,13.8837,13.9063,13.8837,13.9006,43600.0
2005-09-13 14:50:00,24.58,24.58,24.57,24.58,3600.0,13.9006,13.9006,13.895,13.9006,3600.0
2005-09-13 14:55:00,24.58,24.59,24.58,24.58,5600.0,13.9006,13.9063,13.9006,13.9006,5600.0
2005-09-13 15:00:00,24.58,24.58,24.53,24.53,36400.0,13.9006,13.9006,13.8724,13.8724,36400.0
2005-09-13 15:05:00,24.53,24.53,24.49,24.5,22400.0,13.8724,13.8724,13.8498,13.8554,22400.0
2005-09-13 15:10:00,24.5,24.5,24.45,24.46,29600.0,13.8554,13.8554,13.8271,13.8328,29600.0
2005-09-13 15:15:00,24.46,24.48,24.46,24.47,69200.0,13.8328,13.8441,13.8328,13.8384,69200.0
2005-09-13 15:20:00,24.47,24.47,24.42,24.46,54400.0,13.8384,13.8384,13.8102,13.8328,54400.0
2005-09-13 15:25:00,24.46,24.46,24.41,24.43,82800.0,13.8328,13.8328,13.8045,13.8158,82800.0
2005-09-13 15:30:00,24.43,24.48,24.42,24.48,40400.0,13.8158,13.8441,13.8102,13.8441,40400.0
2005-09-13 15:35:00,24.48,24.48,24.42,24.42,41200.0,13.8441,13.8441,13.8102,13.8102,41200.0
2005-09-13 15:40:00,24.42,24.42,24.4,24.41,58800.0,13.8102,13.8102,13.7989,13.8045,58800.0
2005-09-13 15:45:00,24.4,24.41,24.38,24.4,70800.0,13.7989,13.8045,13.7875,13.7989,70800.0
2005-09-13 15:50:00,24.4,24.4,24.39,24.4,60800.0,13.7989,13.7989,13.7932,13.7989,60800.0
2005-09-13 15:55:00,24.4,24.42,24.4,24.41,58000.0,13.7989,13.8102,13.7989,13.8045,58000.0
2005-09-14 09:30:00,24.41,24.41,24.38,24.38,31200.0,13.8045,13.8045,13.7875,13.7875,31200.0
2005-09-14 09:35:00,24.32,24.38,24.3,24.3,15200.0,13.7536,13.7875,13.7423,13.7423,15200.0
2005-09-14 09:40:00,24.28,24.29,24.2,24.2,38800.0,13.731,13.7366,13.6857,13.6857,38800.0
2005-09-14 09:45:00,24.2,24.25,24.17,24.25,56400.0,13.6857,13.714,13.6688,13.714,56400.0
2005-09-14 09:50:00,24.25,24.29,24.21,24.21,25600.0,13.714,13.7366,13.6914,13.6914,25600.0
2005-09-14 09:55:00,24.21,24.24,24.21,24.24,11600.0,13.6914,13.7084,13.6914,13.7084,11600.0
2005-09-14 10:00:00,24.25,24.3,24.25,24.27,25200.0,13.714,13.7423,13.714,13.7253,25200.0
2005-09-14 10:05:00,24.27,24.27,24.23,24.23,18000.0,13.7253,13.7253,13.7027,13.7027,18000.0
2005-09-14 10:10:00,24.23,24.28,24.2,24.28,40400.0,13.7027,13.731,13.6857,13.731,40400.0
2005-09-14 10:15:00,24.25,24.26,24.24,24.24,34000.0,13.714,13.7197,13.7084,13.7084,34000.0
2005-09-14 10:20:00,24.25,24.26,24.25,24.25,50800.0,13.714,13.7197,13.714,13.714,50800.0
2005-09-14 10:25:00,24.27,24.28,24.23,24.23,55200.0,13.7253,13.731,13.7027,13.7027,55200.0
2005-09-14 10:30:00,24.23,24.32,24.22,24.31,136400.0,13.7027,13.7536,13.6971,13.748,136400.0
2005-09-14 10:35:00,24.31,24.31,24.29,24.3,10000.0,13.748,13.748,13.7366,13.7423,10000.0
2005-09-14 10:40:00,24.31,24.31,24.29,24.29,24800.0,13.748,13.748,13.7366,13.7366,24800.0
2005-09-14 10:45:00,24.29,24.29,24.25,24.27,30000.0,13.7366,13.7366,13.714,13.7253,30000.0
2005-09-14 10:50:00,24.29,24.3,24.29,24.29,12000.0,13.7366,13.7423,13.7366,13.7366,12000.0
2005-09-14 10:55:00,24.28,24.29,24.27,24.27,12000.0,13.731,13.7366,13.7253,13.7253,12000.0
2005-09-14 11:00:00,24.27,24.28,24.26,24.28,26400.0,13.7253,13.731,13.7197,13.731,26400.0
2005-09-14 11:05:00,24.27,24.29,24.27,24.28,30400.0,13.7253,13.7366,13.7253,13.731,30400.0
2005-09-14 11:10:00,24.27,24.31,24.27,24.3,25200.0,13.7253,13.748,13.7253,13.7423,25200.0
2005-09-14 11:15:00,24.3,24.3,24.28,24.3,13200.0,13.7423,13.7423,13.731,13.7423,13200.0
2005-09-14 11:20:00,24.3,24.3,24.3,24.3,33200.0,13.7423,13.7423,13.7423,13.7423,33200.0
2005-09-14 11:25:00,24.3,24.31,24.3,24.3,9600.0,13.7423,13.748,13.7423,13.7423,9600.0
2005-09-14 11:30:00,24.31,24.33,24.3,24.33,36800.0,13.748,13.7593,13.7423,13.7593,36800.0
2005-09-14 11:35:00,24.34,24.38,24.34,24.36,19200.0,13.7649,13.7875,13.7649,13.7762,19200.0
2005-09-14 11:40:00,24.36,24.36,24.32,24.32,16400.0,13.7762,13.7762,13.7536,13.7536,16400.0
2005-09-14 11:45:00,24.31,24.31,24.31,24.31,3200.0,13.748,13.748,13.748,13.748,3200.0
2005-09-14 11:50:00,24.31,24.32,24.3,24.32,11200.0,13.748,13.7536,13.7423,13.7536,11200.0
2005-09-14 11:55:00,24.32,24.32,24.32,24.32,6800.0,13.7536,13.7536,13.7536,13.7536,6800.0
2005-09-14 12:00:00,24.31,24.31,24.3,24.31,6400.0,13.748,13.748,13.7423,13.748,6400.0
2005-09-14 12:05:00,24.31,24.31,24.3,24.31,7200.0,13.748,13.748,13.7423,13.748,7200.0
2005-09-14 12:10:00,24.31,24.33,24.31,24.33,9600.0,13.748,13.7593,13.748,13.7593,9600.0
2005-09-14 12:15:00,24.34,24.35,24.33,24.33,6800.0,13.7649,13.7706,13.7593,13.7593,6800.0
2005-09-14 12:20:00,24.32,24.35,24.32,24.35,8800.0,13.7536,13.7706,13.7536,13.7706,8800.0
2005-09-14 12:25:00,24.35,24.35,24.33,24.34,6000.0,13.7706,13.7706,13.7593,13.7649,6000.0
2005-09-14 12:30:00,24.34,24.34,24.33,24.33,10000.0,13.7649,13.7649,13.7593,13.7593,10000.0
2005-09-14 12:35:00,24.34,24.34,24.32,24.32,4400.0,13.7649,13.7649,13.7536,13.7536,4400.0
2005-09-14 12:40:00,24.31,24.31,24.3,24.31,8800.0,13.748,13.748,13.7423,13.748,8800.0
2005-09-14 12:45:00,24.31,24.32,24.31,24.31,14000.0,13.748,13.7536,13.748,13.748,14000.0
2005-09-14 12:50:00,24.31,24.37,24.31,24.36,52800.0,13.748,13.7819,13.748,13.7762,52800.0
2005-09-14 12:55:00,24.36,24.38,24.35,24.35,38000.0,13.7762,13.7875,13.7706,13.7706,38000.0
2005-09-14 13:00:00,24.35,24.37,24.35,24.37,8800.0,13.7706,13.7819,13.7706,13.7819,8800.0
2005-09-14 13:05:00,24.37,24.42,24.37,24.4,25600.0,13.7819,13.8102,13.7819,13.7989,25600.0
2005-09-14 13:10:00,24.4,24.4,24.4,24.4,7600.0,13.7989,13.7989,13.7989,13.7989,7600.0
2005-09-14 13:15:00,24.39,24.41,24.39,24.39,8000.0,13.7932,13.8045,13.7932,13.7932,8000.0
2005-09-14 13:20:00,24.4,24.4,24.38,24.38,11200.0,13.7989,13.7989,13.7875,13.7875,11200.0
2005-09-14 13:25:00,24.38,24.38,24.34,24.36,20400.0,13.7875,13.7875,13.7649,13.7762,20400.0
2005-09-14 13:30:00,24.36,24.36,24.35,24.35,2800.0,13.7762,13.7762,13.7706,13.7706,2800.0
2005-09-14 13:35:00,24.35,24.35,24.33,24.34,18000.0,13.7706,13.7706,13.7593,13.7649,18000.0
2005-09-14 13:40:00,24.32,24.33,24.31,24.33,16400.0,13.7536,13.7593,13.748,13.7593,16400.0
2005-09-14 13:45:00,24.33,24.33,24.31,24.31,11200.0,13.7593,13.7593,13.748,13.748,11200.0
2005-09-14 13:50:00,24.31,24.31,24.31,24.31,0.0,13.748,13.748,13.748,13.748,0.0
2005-09-14 13:55:00,24.3,24.3,24.29,24.3,13600.0,13.7423,13.7423,13.7366,13.7423,13600.0
2005-09-14 14:00:00,24.32,24.32,24.31,24.31,14400.0,13.7536,13.7536,13.748,13.748,14400.0
2005-09-14 14:05:00,24.31,24.32,24.3,24.31,42000.0,13.748,13.7536,13.7423,13.748,42000.0
2005-09-14 14:10:00,24.31,24.31,24.3,24.3,31600.0,13.748,13.748,13.7423,13.7423,31600.0
2005-09-14 14:15:00,24.29,24.29,24.25,24.25,22000.0,13.7366,13.7366,13.714,13.714,22000.0
2005-09-14 14:20:00,24.22,24.24,24.22,24.22,12400.0,13.6971,13.7084,13.6971,13.6971,12400.0
2005-09-14 14:25:00,24.22,24.24,24.2,24.23,21200.0,13.6971,13.7084,13.6857,13.7027,21200.0
2005-09-14 14:30:00,24.23,24.23,24.22,24.23,26000.0,13.7027,13.7027,13.6971,13.7027,26000.0
2005-09-14 14:35:00,24.23,24.25,24.23,24.25,4800.0,13.7027,13.714,13.7027,13.714,4800.0
2005-09-14 14:40:00,24.24,24.25,24.2,24.21,29200.0,13.7084,13.714,13.6857,13.6914,29200.0
2005-09-14 14:45:00,24.22,24.23,24.22,24.23,3600.0,13.6971,13.7027,13.6971,13.7027,3600.0
2005-09-14 14:50:00,24.23,24.23,24.22,24.23,100000.0,13.7027,13.7027,13.6971,13.7027,100000.0
2005-09-14 14:55:00,24.23,24.25,24.23,24.25,4000.0,13.7027,13.714,13.7027,13.714,4000.0
2005-09-14 15:00:00,24.25,24.25,24.23,24.24,24000.0,13.714,13.714,13.7027,13.7084,24000.0
2005-09-14 15:05:00,24.24,24.25,24.24,24.24,19600.0,13.7084,13.714,13.7084,13.7084,19600.0
2005-09-14 15:10:00,24.25,24.25,24.23,24.24,14000.0,13.714,13.714,13.7027,13.7084,14000.0
2005-09-14 15:15:00,24.23,24.25,24.23,24.24,16800.0,13.7027,13.714,13.7027,13.7084,16800.0
2005-09-14 15:20:00,24.24,24.24,24.23,24.23,12400.0,13.7084,13.7084,13.7027,13.7027,12400.0
2005-09-14 15:25:00,24.23,24.25,24.23,24.25,7600.0,13.7027,13.714,13.7027,13.714,7600.0
2005-09-14 15:30:00,24.25,24.25,24.24,24.24,16000.0,13.714,13.714,13.7084,13.7084,16000.0
2005-09-14 15:35:00,24.24,24.25,24.24,24.25,16400.0,13.7084,13.714,13.7084,13.714,16400.0
2005-09-14 15:40:00,24.25,24.27,24.24,24.24,32400.0,13.714,13.7253,13.7084,13.7084,32400.0
2005-09-14 15:45:00,24.25,24.27,24.25,24.25,22800.0,13.714,13.7253,13.714,13.714,22800.0
2005-09-14 15:50:00,24.25,24.25,24.23,24.25,86000.0,13.714,13.714,13.7027,13.714,86000.0
2005-09-14 15:55:00,24.25,24.25,24.24,24.24,55200.0,13.714,13.714,13.7084,13.7084,55200.0
2005-09-15 09:30:00,24.34,24.34,24.34,24.34,36000.0,13.7649,13.7649,13.7649,13.7649,36000.0
2005-09-15 09:35:00,24.34,24.38,24.3,24.3,86800.0,13.7649,13.7875,13.7423,13.7423,86800.0
2005-09-15 09:40:00,24.29,24.33,24.29,24.33,43600.0,13.7366,13.7593,13.7366,13.7593,43600.0
2005-09-15 09:45:00,24.33,24.33,24.29,24.3,24000.0,13.7593,13.7593,13.7366,13.7423,24000.0
2005-09-15 09:50:00,24.29,24.31,24.29,24.31,38800.0,13.7366,13.748,13.7366,13.748,38800.0
2005-09-15 09:55:00,24.31,24.31,24.3,24.3,30000.0,13.748,13.748,13.7423,13.7423,30000.0
2005-09-15 10:00:00,24.3,24.33,24.3,24.33,37200.0,13.7423,13.7593,13.7423,13.7593,37200.0
2005-09-15 10:05:00,24.33,24.33,24.3,24.31,19600.0,13.7593,13.7593,13.7423,13.748,19600.0
2005-09-15 10:10:00,24.31,24.31,24.3,24.31,6400.0,13.748,13.748,13.7423,13.748,6400.0
2005-09-15 10:15:00,24.31,24.31,24.3,24.3,10000.0,13.748,13.748,13.7423,13.7423,10000.0
2005-09-15 10:20:00,24.3,24.3,24.3,24.3,10000.0,13.7423,13.7423,13.7423,13.7423,10000.0
2005-09-15 10:25:00,24.3,24.3,24.3,24.3,11200.0,13.7423,13.7423,13.7423,13.7423,11200.0
2005-09-15 10:30:00,24.3,24.32,24.3,24.31,31600.0,13.7423,13.7536,13.7423,13.748,31600.0
2005-09-15 10:35:00,24.3,24.3,24.29,24.29,32000.0,13.7423,13.7423,13.7366,13.7366,32000.0
2005-09-15 10:40:00,24.28,24.29,24.25,24.25,81600.0,13.731,13.7366,13.714,13.714,81600.0
2005-09-15 10:45:00,24.25,24.25,24.19,24.21,44800.0,13.714,13.714,13.6801,13.6914,44800.0
2005-09-15 10:50:00,24.21,24.29,24.21,24.29,15200.0,13.6914,13.7366,13.6914,13.7366,15200.0
2005-09-15 10:55:00,24.28,24.32,24.28,24.32,21200.0,13.731,13.7536,13.731,13.7536,21200.0
2005-09-15 11:00:00,24.33,24.36,24.33,24.36,18000.0,13.7593,13.7762,13.7593,13.7762,18000.0
2005-09-15 11:05:00,24.37,24.4,24.37,24.4,22000.0,13.7819,13.7989,13.7819,13.7989,22000.0
2005-09-15 11:10:00,24.39,24.39,24.33,24.33,26000.0,13.7932,13.7932,13.7593,13.7593,26000.0
2005-09-15 11:15:00,24.33,24.35,24.33,24.35,18000.0,13.7593,13.7706,13.7593,13.7706,18000.0
2005-09-15 11:20:00,24.35,24.37,24.34,24.37,51200.0,13.7706,13.7819,13.7649,13.7819,51200.0
2005-09-15 11:25:00,24.37,24.37,24.34,24.36,28000.0,13.7819,13.7819,13.7649,13.7762,28000.0
2005-09-15 11:30:00,24.36,24.36,24.35,24.35,11200.0,13.7762,13.7762,13.7706,13.7706,11200.0
2005-09-15 11:35:00,24.35,24.36,24.35,24.36,20800.0,13.7706,13.7762,13.7706,13.7762,20800.0
2005-09-15 11:40:00,24.36,24.4,24.36,24.4,44400.0,13.7762,13.7989,13.7762,13.7989,44400.0
2005-09-15 11:45:00,24.4,24.46,24.4,24.46,66800.0,13.7989,13.8328,13.7989,13.8328,66800.0
2005-09-15 11:50:00,24.46,24.48,24.45,24.45,36800.0,13.8328,13.8441,13.8271,13.8271,36800.0
2005-09-15 11:55:00,24.45,24.45,24.41,24.41,30800.0,13.8271,13.8271,13.8045,13.8045,30800.0
2005-09-15 12:00:00,24.39,24.39,24.35,24.36,14000.0,13.7932,13.7932,13.7706,13.7762,14000.0
2005-09-15 12:05:00,24.36,24.36,24.31,24.31,6000.0,13.7762,13.7762,13.748,13.748,6000.0
2005-09-15 12:10:00,24.31,24.31,24.25,24.25,40800.0,13.748,13.748,13.714,13.714,40800.0
2005-09-15 12:15:00,24.26,24.29,24.26,24.29,33600.0,13.7197,13.7366,13.7197,13.7366,33600.0
2005-09-15 12:20:00,24.28,24.29,24.28,24.28,2400.0,13.731,13.7366,13.731,13.731,2400.0
2005-09-15 12:25:00,24.27,24.29,24.26,24.29,8800.0,13.7253,13.7366,13.7197,13.7366,8800.0
2005-09-15 12:30:00,24.29,24.3,24.29,24.3,3600.0,13.7366,13.7423,13.7366,13.7423,3600.0
2005-09-15 12:35:00,24.3,24.31,24.3,24.31,2400.0,13.7423,13.748,13.7423,13.748,2400.0
2005-09-15 12:40:00,24.3,24.31,24.3,24.31,12000.0,13.7423,13.748,13.7423,13.748,12000.0
2005-09-15 12:45:00,24.31,24.31,24.31,24.31,13600.0,13.748,13.748,13.748,13.748,13600.0
2005-09-15 12:50:00,24.31,24.31,24.3,24.3,3600.0,13.748,13.748,13.7423,13.7423,3600.0
2005-09-15 12:55:00,24.3,24.31,24.3,24.31,4400.0,13.7423,13.748,13.7423,13.748,4400.0
2005-09-15 13:00:00,24.31,24.31,24.31,24.31,800.0,13.748,13.748,13.748,13.748,800.0
2005-09-15 13:05:00,24.31,24.37,24.31,24.37,19600.0,13.748,13.7819,13.748,13.7819,19600.0
2005-09-15 13:10:00,24.37,24.4,24.37,24.39,9200.0,13.7819,13.7989,13.7819,13.7932,9200.0
2005-09-15 13:15:00,24.4,24.4,24.39,24.39,4400.0,13.7989,13.7989,13.7932,13.7932,4400.0
2005-09-15 13:20:00,24.36,24.39,24.36,24.36,6400.0,13.7762,13.7932,13.7762,13.7762,6400.0
2005-09-15 13:25:00,24.36,24.38,24.36,24.36,7600.0,13.7762,13.7875,13.7762,13.7762,7600.0
2005-09-15 13:30:00,24.36,24.38,24.36,24.37,11200.0,13.7762,13.7875,13.7762,13.7819,11200.0
2005-09-15 13:35:00,24.37,24.38,24.35,24.38,5200.0,13.7819,13.7875,13.7706,13.7875,5200.0
2005-09-15 13:40:00,24.38,24.4,24.36,24.36,6800.0,13.7875,13.7989,13.7762,13.7762,6800.0
2005-09-15 13:45:00,24.36,24.36,24.36,24.36,6400.0,13.7762,13.7762,13.7762,13.7762,6400.0
2005-09-15 13:50:00,24.36,24.36,24.35,24.36,11200.0,13.7762,13.7762,13.7706,13.7762,11200.0
2005-09-15 13:55:00,24.36,24.36,24.33,24.34,8400.0,13.7762,13.7762,13.7593,13.7649,8400.0
2005-09-15 14:00:00,24.33,24.33,24.32,24.32,2800.0,13.7593,13.7593,13.7536,13.7536,2800.0
2005-09-15 14:05:00,24.32,24.35,24.32,24.35,2800.0,13.7536,13.7706,13.7536,13.7706,2800.0
2005-09-15 14:10:00,24.35,24.35,24.35,24.35,6800.0,13.7706,13.7706,13.7706,13.7706,6800.0
2005-09-15 14:15:00,24.35,24.35,24.34,24.35,6400.0,13.7706,13.7706,13.7649,13.7706,6400.0
2005-09-15 14:20:00,24.36,24.36,24.35,24.35,6400.0,13.7762,13.7762,13.7706,13.7706,6400.0
2005-09-15 14:25:00,24.36,24.41,24.36,24.41,11600.0,13.7762,13.8045,13.7762,13.8045,11600.0
2005-09-15 14:30:00,24.41,24.43,24.39,24.43,16800.0,13.8045,13.8158,13.7932,13.8158,16800.0
2005-09-15 14:35:00,24.43,24.44,24.43,24.44,14000.0,13.8158,13.8215,13.8158,13.8215,14000.0
2005-09-15 14:40:00,24.43,24.45,24.43,24.45,15200.0,13.8158,13.8271,13.8158,13.8271,15200.0
2005-09-15 14:45:00,24.45,24.45,24.45,24.45,24000.0,13.8271,13.8271,13.8271,13.8271,24000.0
2005-09-15 14:50:00,24.45,24.47,24.45,24.47,16800.0,13.8271,13.8384,13.8271,13.8384,16800.0
2005-09-15 14:55:00,24.47,24.48,24.47,24.48,5600.0,13.8384,13.8441,13.8384,13.8441,5600.0
2005-09-15 15:00:00,24.48,24.48,24.47,24.48,24000.0,13.8441,13.8441,13.8384,13.8441,24000.0
2005-09-15 15:05:00,24.48,24.5,24.48,24.5,28000.0,13.8441,13.8554,13.8441,13.8554,28000.0
2005-09-15 15:10:00,24.5,24.5,24.47,24.47,20800.0,13.8554,13.8554,13.8384,13.8384,20800.0
2005-09-15 15:15:00,24.47,24.49,24.47,24.48,39200.0,13.8384,13.8498,13.8384,13.8441,39200.0
2005-09-15 15:20:00,24.47,24.48,24.47,24.47,26800.0,13.8384,13.8441,13.8384,13.8384,26800.0
2005-09-15 15:25:00,24.47,24.48,24.45,24.45,55200.0,13.8384,13.8441,13.8271,13.8271,55200.0
2005-09-15 15:30:00,24.45,24.45,24.4,24.41,36400.0,13.8271,13.8271,13.7989,13.8045,36400.0
2005-09-15 15:35:00,24.41,24.44,24.4,24.44,24400.0,13.8045,13.8215,13.7989,13.8215,24400.0
2005-09-15 15:40:00,24.44,24.46,24.43,24.44,34400.0,13.8215,13.8328,13.8158,13.8215,34400.0
2005-09-15 15:45:00,24.45,24.46,24.43,24.46,29200.0,13.8271,13.8328,13.8158,13.8328,29200.0
2005-09-15 15:50:00,24.46,24.47,24.46,24.46,50400.0,13.8328,13.8384,13.8328,13.8328,50400.0
2005-09-15 15:55:00,24.46,24.46,24.46,24.46,31200.0,13.8328,13.8328,13.8328,13.8328,31200.0
2005-09-16 09:30:00,24.6,24.6,24.6,24.6,769200.0,13.912,13.912,13.912,13.912,769200.0
2005-09-16 09:35:00,24.6,24.78,24.6,24.78,49200.0,13.912,14.0138,13.912,14.0138,49200.0
2005-09-16 09:40:00,24.75,24.88,24.75,24.88,103600.0,13.9968,14.0703,13.9968,14.0703,103600.0
2005-09-16 09:45:00,24.88,24.93,24.84,24.91,65600.0,14.0703,14.0986,14.0477,14.0873,65600.0
2005-09-16 09:50:00,24.9,24.98,24.89,24.97,176800.0,14.0816,14.1269,14.076,14.1212,176800.0
2005-09-16 09:55:00,24.96,25.19,24.96,25.19,192400.0,14.1155,14.2456,14.1155,14.2456,192400.0
2005-09-16 10:00:00,25.19,25.19,25.06,25.18,269600.0,14.2456,14.2456,14.1721,14.24,269600.0
2005-09-16 10:05:00,25.18,25.36,25.18,25.3,208000.0,14.24,14.3418,14.24,14.3078,208000.0
2005-09-16 10:10:00,25.32,25.38,25.31,25.31,190800.0,14.3191,14.3531,14.3135,14.3135,190800.0
2005-09-16 10:15:00,25.3,25.35,25.25,25.35,182800.0,14.3078,14.3361,14.2796,14.3361,182800.0
2005-09-16 10:20:00,25.35,25.36,25.26,25.28,106400.0,14.3361,14.3418,14.2852,14.2965,106400.0
2005-09-16 10:25:00,25.28,25.28,25.22,25.25,200400.0,14.2965,14.2965,14.2626,14.2796,200400.0
2005-09-16 10:30:00,25.25,25.3,25.2,25.2,133600.0,14.2796,14.3078,14.2513,14.2513,133600.0
2005-09-16 10:35:00,25.2,25.22,25.16,25.16,60400.0,14.2513,14.2626,14.2287,14.2287,60400.0
2005-09-16 10:40:00,25.15,25.18,25.12,25.18,70000.0,14.223,14.24,14.206,14.24,70000.0
2005-09-16 10:45:00,25.18,25.23,25.16,25.16,117200.0,14.24,14.2682,14.2287,14.2287,117200.0
2005-09-16 10:50:00,25.18,25.2,25.18,25.18,42400.0,14.24,14.2513,14.24,14.24,42400.0
2005-09-16 10:55:00,25.18,25.18,25.1,25.1,153200.0,14.24,14.24,14.1947,14.1947,153200.0
2005-09-16 11:00:00,25.1,25.11,25.0,25.03,122800.0,14.1947,14.2004,14.1382,14.1551,122800.0
2005-09-16 11:05:00,25.03,25.03,24.98,25.01,147200.0,14.1551,14.1551,14.1269,14.1438,147200.0
2005-09-16 11:10:00,25.0,25.0,24.98,24.99,78800.0,14.1382,14.1382,14.1269,14.1325,78800.0
2005-09-16 11:15:00,24.99,25.04,24.99,25.02,94000.0,14.1325,14.1608,14.1325,14.1495,94000.0
2005-09-16 11:20:00,25.02,25.02,25.0,25.01,26000.0,14.1495,14.1495,14.1382,14.1438,26000.0
2005-09-16 11:25:00,25.01,25.02,25.01,25.01,5200.0,14.1438,14.1495,14.1438,14.1438,5200.0
2005-09-16 11:30:00,25.01,25.04,25.0,25.04,55600.0,14.1438,14.1608,14.1382,14.1608,55600.0
2005-09-16 11:35:00,25.04,25.06,25.0,25.01,47600.0,14.1608,14.1721,14.1382,14.1438,47600.0
2005-09-16 11:40:00,25.01,25.07,25.01,25.07,42400.0,14.1438,14.1778,14.1438,14.1778,42400.0
2005-09-16 11:45:00,25.07,25.17,25.06,25.15,121600.0,14.1778,14.2343,14.1721,14.223,121600.0
2005-09-16 11:50:00,25.13,25.16,25.13,25.15,55600.0,14.2117,14.2287,14.2117,14.223,55600.0
2005-09-16 11:55:00,25.16,25.16,25.06,25.09,55600.0,14.2287,14.2287,14.1721,14.1891,55600.0
2005-09-16 12:00:00,25.11,25.16,25.1,25.16,103600.0,14.2004,14.2287,14.1947,14.2287,103600.0
2005-09-16 12:05:00,25.16,25.16,25.07,25.08,58000.0,14.2287,14.2287,14.1778,14.1834,58000.0
2005-09-16 12:10:00,25.08,25.11,25.08,25.1,41200.0,14.1834,14.2004,14.1834,14.1947,41200.0
2005-09-16 12:15:00,25.1,25.11,25.09,25.11,35200.0,14.1947,14.2004,14.1891,14.2004,35200.0
2005-09-16 12:20:00,25.11,25.11,25.02,25.1,69200.0,14.2004,14.2004,14.1495,14.1947,69200.0
2005-09-16 12:25:00,25.1,25.17,25.09,25.15,42400.0,14.1947,14.2343,14.1891,14.223,42400.0
2005-09-16 12:30:00,25.14,25.14,25.12,25.13,28400.0,14.2173,14.2173,14.206,14.2117,28400.0
2005-09-16 12:35:00,25.12,25.13,25.12,25.13,16800.0,14.206,14.2117,14.206,14.2117,16800.0
2005-09-16 12:40:00,25.12,25.13,25.12,25.13,32000.0,14.206,14.2117,14.206,14.2117,32000.0
2005-09-16 12:45:00,25.13,25.13,25.12,25.13,49600.0,14.2117,14.2117,14.206,14.2117,49600.0
2005-09-16 12:50:00,25.13,25.14,25.11,25.11,68800.0,14.2117,14.2173,14.2004,14.2004,68800.0
2005-09-16 12:55:00,25.13,25.13,25.12,25.13,28800.0,14.2117,14.2117,14.206,14.2117,28800.0
2005-09-16 13:00:00,25.13,25.14,25.13,25.14,20800.0,14.2117,14.2173,14.2117,14.2173,20800.0
2005-09-16 13:05:00,25.13,25.13,25.12,25.13,37200.0,14.2117,14.2117,14.206,14.2117,37200.0
2005-09-16 13:10:00,25.13,25.15,25.12,25.15,80000.0,14.2117,14.223,14.206,14.223,80000.0
2005-09-16 13:15:00,25.15,25.2,25.15,25.18,57600.0,14.223,14.2513,14.223,14.24,57600.0
2005-09-16 13:20:00,25.17,25.22,25.14,25.21,51200.0,14.2343,14.2626,14.2173,14.2569,51200.0
2005-09-16 13:25:00,25.22,25.23,25.21,25.23,33600.0,14.2626,14.2682,14.2569,14.2682,33600.0
2005-09-16 13:30:00,25.23,25.24,25.18,25.23,29600.0,14.2682,14.2739,14.24,14.2682,29600.0
2005-09-16 13:35:00,25.23,25.27,25.22,25.26,90400.0,14.2682,14.2909,14.2626,14.2852,90400.0
2005-09-16 13:40:00,25.25,25.38,25.25,25.3,96000.0,14.2796,14.3531,14.2796,14.3078,96000.0
2005-09-16 13:45:00,25.3,25.35,25.23,25.29,110000.0,14.3078,14.3361,14.2682,14.3022,110000.0
2005-09-16 13:50:00,25.3,25.33,25.24,25.32,64800.0,14.3078,14.3248,14.2739,14.3191,64800.0
2005-09-16 13:55:00,25.32,25.34,25.29,25.34,77200.0,14.3191,14.3304,14.3022,14.3304,77200.0
2005-09-16 14:00:00,25.34,25.42,25.33,25.4,120800.0,14.3304,14.3757,14.3248,14.3644,120800.0
2005-09-16 14:05:00,25.4,25.4,25.36,25.39,78400.0,14.3644,14.3644,14.3418,14.3587,78400.0
2005-09-16 14:10:00,25.39,25.4,25.36,25.4,94800.0,14.3587,14.3644,14.3418,14.3644,94800.0
2005-09-16 14:15:00,25.4,25.45,25.38,25.44,131200.0,14.3644,14.3927,14.3531,14.387,131200.0
2005-09-16 14:20:00,25.44,25.5,25.43,25.43,67600.0,14.387,14.4209,14.3813,14.3813,67600.0
2005-09-16 14:25:00,25.45,25.45,25.42,25.43,126800.0,14.3927,14.3927,14.3757,14.3813,126800.0
2005-09-16 14:30:00,25.42,25.42,25.34,25.37,117200.0,14.3757,14.3757,14.3304,14.3474,117200.0
2005-09-16 14:35:00,25.37,25.39,25.37,25.38,50400.0,14.3474,14.3587,14.3474,14.3531,50400.0
2005-09-16 14:40:00,25.38,25.39,25.38,25.39,35200.0,14.3531,14.3587,14.3531,14.3587,35200.0
2005-09-16 14:45:00,25.39,25.43,25.39,25.42,89200.0,14.3587,14.3813,14.3587,14.3757,89200.0
2005-09-16 14:50:00,25.41,25.45,25.41,25.44,46000.0,14.37,14.3927,14.37,14.387,46000.0
2005-09-16 14:55:00,25.44,25.5,25.4,25.4,189600.0,14.387,14.4209,14.3644,14.3644,189600.0
2005-09-16 15:00:00,25.4,25.45,25.4,25.42,164000.0,14.3644,14.3927,14.3644,14.3757,164000.0
2005-09-16 15:05:00,25.42,25.43,25.39,25.4,166000.0,14.3757,14.3813,14.3587,14.3644,166000.0
2005-09-16 15:10:00,25.4,25.44,25.38,25.38,148400.0,14.3644,14.387,14.3531,14.3531,148400.0
2005-09-16 15:15:00,25.36,25.46,25.31,25.43,136800.0,14.3418,14.3983,14.3135,14.3813,136800.0
2005-09-16 15:20:00,25.44,25.46,25.43,25.45,98400.0,14.387,14.3983,14.3813,14.3927,98400.0
2005-09-16 15:25:00,25.45,25.49,25.44,25.49,88000.0,14.3927,14.4153,14.387,14.4153,88000.0
2005-09-16 15:30:00,25.49,25.51,25.39,25.41,238800.0,14.4153,14.4266,14.3587,14.37,238800.0
2005-09-16 15:35:00,25.41,25.49,25.41,25.45,194000.0,14.37,14.4153,14.37,14.3927,194000.0
2005-09-16 15:40:00,25.45,25.48,25.45,25.47,136000.0,14.3927,14.4096,14.3927,14.404,136000.0
2005-09-16 15:45:00,25.47,25.5,25.47,25.5,178800.0,14.404,14.4209,14.404,14.4209,178800.0
2005-09-16 15:50:00,25.5,25.5,25.47,25.47,155200.0,14.4209,14.4209,14.404,14.404,155200.0
2005-09-16 15:55:00,25.47,25.49,25.45,25.46,153200.0,14.404,14.4153,14.3927,14.3983,153200.0
2005-09-19 09:30:00,25.5,25.5,25.26,25.27,108400.0,14.4209,14.4209,14.2852,14.2909,108400.0
2005-09-19 09:35:00,25.26,25.33,25.25,25.27,60000.0,14.2852,14.3248,14.2796,14.2909,60000.0
2005-09-19 09:40:00,25.27,25.32,25.26,25.32,64000.0,14.2909,14.3191,14.2852,14.3191,64000.0
2005-09-19 09:45:00,25.33,25.33,25.31,25.32,58000.0,14.3248,14.3248,14.3135,14.3191,58000.0
2005-09-19 09:50:00,25.32,25.35,25.32,25.35,60800.0,14.3191,14.3361,14.3191,14.3361,60800.0
2005-09-19 09:55:00,25.36,25.38,25.35,25.36,69200.0,14.3418,14.3531,14.3361,14.3418,69200.0
2005-09-19 10:00:00,25.35,25.35,25.31,25.31,136800.0,14.3361,14.3361,14.3135,14.3135,136800.0
2005-09-19 10:05:00,25.32,25.32,25.26,25.27,61600.0,14.3191,14.3191,14.2852,14.2909,61600.0
2005-09-19 10:10:00,25.27,25.32,25.26,25.32,46800.0,14.2909,14.3191,14.2852,14.3191,46800.0
2005-09-19 10:15:00,25.31,25.34,25.3,25.31,48800.0,14.3135,14.3304,14.3078,14.3135,48800.0
2005-09-19 10:20:00,25.31,25.33,25.31,25.32,35200.0,14.3135,14.3248,14.3135,14.3191,35200.0
2005-09-19 10:25:00,25.31,25.35,25.31,25.35,38800.0,14.3135,14.3361,14.3135,14.3361,38800.0
2005-09-19 10:30:00,25.35,25.42,25.33,25.42,55600.0,14.3361,14.3757,14.3248,14.3757,55600.0
2005-09-19 10:35:00,25.42,25.45,25.41,25.45,64000.0,14.3757,14.3927,14.37,14.3927,64000.0
2005-09-19 10:40:00,25.45,25.47,25.36,25.45,48000.0,14.3927,14.404,14.3418,14.3927,48000.0
2005-09-19 10:45:00,25.45,25.45,25.41,25.42,20400.0,14.3927,14.3927,14.37,14.3757,20400.0
2005-09-19 10:50:00,25.42,25.43,25.42,25.43,32400.0,14.3757,14.3813,14.3757,14.3813,32400.0
2005-09-19 10:55:00,25.43,25.43,25.42,25.42,61600.0,14.3813,14.3813,14.3757,14.3757,61600.0
2005-09-19 11:00:00,25.42,25.42,25.38,25.42,81200.0,14.3757,14.3757,14.3531,14.3757,81200.0
2005-09-19 11:05:00,25.42,25.43,25.38,25.43,49600.0,14.3757,14.3813,14.3531,14.3813,49600.0
2005-09-19 11:10:00,25.43,25.48,25.41,25.41,60800.0,14.3813,14.4096,14.37,14.37,60800.0
2005-09-19 11:15:00,25.41,25.41,25.33,25.35,63200.0,14.37,14.37,14.3248,14.3361,63200.0
2005-09-19 11:20:00,25.35,25.37,25.33,25.36,27200.0,14.3361,14.3474,14.3248,14.3418,27200.0
2005-09-19 11:25:00,25.36,25.38,25.35,25.37,30400.0,14.3418,14.3531,14.3361,14.3474,30400.0
2005-09-19 11:30:00,25.37,25.37,25.33,25.36,39600.0,14.3474,14.3474,14.3248,14.3418,39600.0
2005-09-19 11:35:00,25.36,25.36,25.34,25.35,33200.0,14.3418,14.3418,14.3304,14.3361,33200.0
2005-09-19 11:40:00,25.35,25.35,25.33,25.33,26800.0,14.3361,14.3361,14.3248,14.3248,26800.0
2005-09-19 11:45:00,25.33,25.33,25.32,25.32,25600.0,14.3248,14.3248,14.3191,14.3191,25600.0
2005-09-19 11:50:00,25.32,25.33,25.32,25.32,33200.0,14.3191,14.3248,14.3191,14.3191,33200.0
2005-09-19 11:55:00,25.32,25.33,25.32,25.32,48400.0,14.3191,14.3248,14.3191,14.3191,48400.0
2005-09-19 12:00:00,25.32,25.33,25.31,25.33,50800.0,14.3191,14.3248,14.3135,14.3248,50800.0
2005-09-19 12:05:00,25.33,25.35,25.33,25.34,57200.0,14.3248,14.3361,14.3248,14.3304,57200.0
2005-09-19 12:10:00,25.34,25.37,25.34,25.36,45600.0,14.3304,14.3474,14.3304,14.3418,45600.0
2005-09-19 12:15:00,25.36,25.36,25.36,25.36,14400.0,14.3418,14.3418,14.3418,14.3418,14400.0
2005-09-19 12:20:00,25.36,25.37,25.36,25.37,24800.0,14.3418,14.3474,14.3418,14.3474,24800.0
2005-09-19 12:25:00,25.37,25.39,25.37,25.38,29200.0,14.3474,14.3587,14.3474,14.3531,29200.0
2005-09-19 12:30:00,25.37,25.4,25.37,25.39,41600.0,14.3474,14.3644,14.3474,14.3587,41600.0
2005-09-19 12:35:00,25.39,25.4,25.39,25.4,28000.0,14.3587,14.3644,14.3587,14.3644,28000.0
2005-09-19 12:40:00,25.4,25.42,25.4,25.42,14400.0,14.3644,14.3757,14.3644,14.3757,14400.0
2005-09-19 12:45:00,25.42,25.43,25.42,25.42,11200.0,14.3757,14.3813,14.3757,14.3757,11200.0
2005-09-19 12:50:00,25.42,25.46,25.42,25.46,17600.0,14.3757,14.3983,14.3757,14.3983,17600.0
2005-09-19 12:55:00,25.46,25.47,25.44,25.45,37600.0,14.3983,14.404,14.387,14.3927,37600.0
2005-09-19 13:00:00,25.45,25.45,25.42,25.43,39600.0,14.3927,14.3927,14.3757,14.3813,39600.0
2005-09-19 13:05:00,25.44,25.48,25.44,25.45,28800.0,14.387,14.4096,14.387,14.3927,28800.0
2005-09-19 13:10:00,25.43,25.45,25.43,25.44,21600.0,14.3813,14.3927,14.3813,14.387,21600.0
2005-09-19 13:15:00,25.44,25.44,25.4,25.41,33600.0,14.387,14.387,14.3644,14.37,33600.0
2005-09-19 13:20:00,25.41,25.44,25.41,25.43,16400.0,14.37,14.387,14.37,14.3813,16400.0
2005-09-19 13:25:00,25.43,25.43,25.4,25.4,18800.0,14.3813,14.3813,14.3644,14.3644,18800.0
2005-09-19 13:30:00,25.39,25.42,25.39,25.42,16800.0,14.3587,14.3757,14.3587,14.3757,16800.0
2005-09-19 13:35:00,25.42,25.44,25.41,25.44,18000.0,14.3757,14.387,14.37,14.387,18000.0
2005-09-19 13:40:00,25.44,25.45,25.44,25.44,12000.0,14.387,14.3927,14.387,14.387,12000.0
2005-09-19 13:45:00,25.44,25.46,25.42,25.42,18400.0,14.387,14.3983,14.3757,14.3757,18400.0
2005-09-19 13:50:00,25.42,25.44,25.42,25.44,14400.0,14.3757,14.387,14.3757,14.387,14400.0
2005-09-19 13:55:00,25.44,25.46,25.44,25.46,12000.0,14.387,14.3983,14.387,14.3983,12000.0
2005-09-19 14:00:00,25.46,25.47,25.45,25.47,34800.0,14.3983,14.404,14.3927,14.404,34800.0
2005-09-19 14:05:00,25.47,25.5,25.47,25.48,75200.0,14.404,14.4209,14.404,14.4096,75200.0
2005-09-19 14:10:00,25.48,25.49,25.45,25.48,26800.0,14.4096,14.4153,14.3927,14.4096,26800.0
2005-09-19 14:15:00,25.48,25.48,25.46,25.46,29200.0,14.4096,14.4096,14.3983,14.3983,29200.0
2005-09-19 14:20:00,25.46,25.46,25.38,25.38,38800.0,14.3983,14.3983,14.3531,14.3531,38800.0
2005-09-19 14:25:00,25.37,25.39,25.37,25.38,16400.0,14.3474,14.3587,14.3474,14.3531,16400.0
2005-09-19 14:30:00,25.38,25.38,25.37,25.37,9600.0,14.3531,14.3531,14.3474,14.3474,9600.0
2005-09-19 14:35:00,25.37,25.41,25.36,25.41,34000.0,14.3474,14.37,14.3418,14.37,34000.0
2005-09-19 14:40:00,25.41,25.41,25.39,25.39,12400.0,14.37,14.37,14.3587,14.3587,12400.0
2005-09-19 14:45:00,25.39,25.39,25.36,25.36,16800.0,14.3587,14.3587,14.3418,14.3418,16800.0
2005-09-19 14:50:00,25.36,25.36,25.32,25.33,39600.0,14.3418,14.3418,14.3191,14.3248,39600.0
2005-09-19 14:55:00,25.33,25.34,25.32,25.32,28800.0,14.3248,14.3304,14.3191,14.3191,28800.0
2005-09-19 15:00:00,25.32,25.34,25.32,25.34,40400.0,14.3191,14.3304,14.3191,14.3304,40400.0
2005-09-19 15:05:00,25.34,25.34,25.3,25.31,50800.0,14.3304,14.3304,14.3078,14.3135,50800.0
2005-09-19 15:10:00,25.31,25.33,25.31,25.32,58400.0,14.3135,14.3248,14.3135,14.3191,58400.0
2005-09-19 15:15:00,25.31,25.32,25.31,25.32,47600.0,14.3135,14.3191,14.3135,14.3191,47600.0
2005-09-19 15:20:00,25.32,25.33,25.32,25.32,35200.0,14.3191,14.3248,14.3191,14.3191,35200.0
2005-09-19 15:25:00,25.32,25.33,25.31,25.33,66800.0,14.3191,14.3248,14.3135,14.3248,66800.0
2005-09-19 15:30:00,25.33,25.35,25.32,25.34,44400.0,14.3248,14.3361,14.3191,14.3304,44400.0
2005-09-19 15:35:00,25.34,25.38,25.34,25.36,47200.0,14.3304,14.3531,14.3304,14.3418,47200.0
2005-09-19 15:40:00,25.36,25.4,25.36,25.39,58400.0,14.3418,14.3644,14.3418,14.3587,58400.0
2005-09-19 15:45:00,25.4,25.41,25.38,25.41,98800.0,14.3644,14.37,14.3531,14.37,98800.0
2005-09-19 15:50:00,25.41,25.41,25.38,25.38,49600.0,14.37,14.37,14.3531,14.3531,49600.0
2005-09-19 15:55:00,25.38,25.39,25.38,25.38,80400.0,14.3531,14.3587,14.3531,14.3531,80400.0
2005-09-20 09:30:00,25.38,25.38,25.3,25.3,27200.0,14.3531,14.3531,14.3078,14.3078,27200.0
2005-09-20 09:35:00,25.29,25.38,25.25,25.38,19600.0,14.3022,14.3531,14.2796,14.3531,19600.0
2005-09-20 09:40:00,25.38,25.38,25.15,25.21,46000.0,14.3531,14.3531,14.223,14.2569,46000.0
2005-09-20 09:45:00,25.25,25.25,25.07,25.08,107200.0,14.2796,14.2796,14.1778,14.1834,107200.0
2005-09-20 09:50:00,25.04,25.1,25.04,25.08,79600.0,14.1608,14.1947,14.1608,14.1834,79600.0
2005-09-20 09:55:00,25.05,25.12,25.03,25.08,53600.0,14.1664,14.206,14.1551,14.1834,53600.0
2005-09-20 10:00:00,25.11,25.18,25.11,25.15,28000.0,14.2004,14.24,14.2004,14.223,28000.0
2005-09-20 10:05:00,25.15,25.23,25.15,25.23,28800.0,14.223,14.2682,14.223,14.2682,28800.0
2005-09-20 10:10:00,25.23,25.32,25.22,25.3,29600.0,14.2682,14.3191,14.2626,14.3078,29600.0
2005-09-20 10:15:00,25.32,25.33,25.31,25.31,28000.0,14.3191,14.3248,14.3135,14.3135,28000.0
2005-09-20 10:20:00,25.31,25.31,25.24,25.26,35200.0,14.3135,14.3135,14.2739,14.2852,35200.0
2005-09-20 10:25:00,25.27,25.31,25.27,25.3,21600.0,14.2909,14.3135,14.2909,14.3078,21600.0
2005-09-20 10:30:00,25.29,25.31,25.25,25.27,14800.0,14.3022,14.3135,14.2796,14.2909,14800.0
2005-09-20 10:35:00,25.27,25.29,25.27,25.29,19200.0,14.2909,14.3022,14.2909,14.3022,19200.0
2005-09-20 10:40:00,25.3,25.3,25.28,25.28,60800.0,14.3078,14.3078,14.2965,14.2965,60800.0
2005-09-20 10:45:00,25.27,25.28,25.26,25.27,23600.0,14.2909,14.2965,14.2852,14.2909,23600.0
2005-09-20 10:50:00,25.27,25.27,25.24,25.25,42000.0,14.2909,14.2909,14.2739,14.2796,42000.0
2005-09-20 10:55:00,25.25,25.27,25.25,25.27,28400.0,14.2796,14.2909,14.2796,14.2909,28400.0
2005-09-20 11:00:00,25.27,25.29,25.27,25.29,30000.0,14.2909,14.3022,14.2909,14.3022,30000.0
2005-09-20 11:05:00,25.29,25.29,25.28,25.28,12800.0,14.3022,14.3022,14.2965,14.2965,12800.0
2005-09-20 11:10:00,25.28,25.28,25.25,25.25,35200.0,14.2965,14.2965,14.2796,14.2796,35200.0
2005-09-20 11:15:00,25.25,25.25,25.24,25.24,32000.0,14.2796,14.2796,14.2739,14.2739,32000.0
2005-09-20 11:20:00,25.24,25.25,25.22,25.23,44400.0,14.2739,14.2796,14.2626,14.2682,44400.0
2005-09-20 11:25:00,25.23,25.28,25.23,25.28,9200.0,14.2682,14.2965,14.2682,14.2965,9200.0
2005-09-20 11:30:00,25.28,25.29,25.26,25.27,24800.0,14.2965,14.3022,14.2852,14.2909,24800.0
2005-09-20 11:35:00,25.26,25.27,25.26,25.26,16000.0,14.2852,14.2909,14.2852,14.2852,16000.0
2005-09-20 11:40:00,25.26,25.27,25.26,25.27,9600.0,14.2852,14.2909,14.2852,14.2909,9600.0
2005-09-20 11:45:00,25.26,25.26,25.25,25.26,8400.0,14.2852,14.2852,14.2796,14.2852,8400.0
2005-09-20 11:50:00,25.25,25.26,25.25,25.25,13200.0,14.2796,14.2852,14.2796,14.2796,13200.0
2005-09-20 11:55:00,25.24,25.27,25.24,25.27,27200.0,14.2739,14.2909,14.2739,14.2909,27200.0
2005-09-20 12:00:00,25.27,25.28,25.27,25.27,39200.0,14.2909,14.2965,14.2909,14.2909,39200.0
2005-09-20 12:05:00,25.28,25.28,25.25,25.25,22800.0,14.2965,14.2965,14.2796,14.2796,22800.0
2005-09-20 12:10:00,25.25,25.25,25.25,25.25,30800.0,14.2796,14.2796,14.2796,14.2796,30800.0
2005-09-20 12:15:00,25.25,25.25,25.25,25.25,23200.0,14.2796,14.2796,14.2796,14.2796,23200.0
2005-09-20 12:20:00,25.25,25.28,25.25,25.28,30400.0,14.2796,14.2965,14.2796,14.2965,30400.0
2005-09-20 12:25:00,25.28,25.28,25.26,25.27,10000.0,14.2965,14.2965,14.2852,14.2909,10000.0
2005-09-20 12:30:00,25.27,25.27,25.27,25.27,10400.0,14.2909,14.2909,14.2909,14.2909,10400.0
2005-09-20 12:35:00,25.28,25.29,25.27,25.28,26400.0,14.2965,14.3022,14.2909,14.2965,26400.0
2005-09-20 12:40:00,25.28,25.28,25.27,25.28,18000.0,14.2965,14.2965,14.2909,14.2965,18000.0
2005-09-20 12:45:00,25.28,25.28,25.27,25.27,13200.0,14.2965,14.2965,14.2909,14.2909,13200.0
2005-09-20 12:50:00,25.27,25.3,25.27,25.3,13600.0,14.2909,14.3078,14.2909,14.3078,13600.0
2005-09-20 12:55:00,25.3,25.32,25.3,25.32,12400.0,14.3078,14.3191,14.3078,14.3191,12400.0
2005-09-20 13:00:00,25.32,25.32,25.28,25.28,20000.0,14.3191,14.3191,14.2965,14.2965,20000.0
2005-09-20 13:05:00,25.28,25.28,25.25,25.25,15600.0,14.2965,14.2965,14.2796,14.2796,15600.0
2005-09-20 13:10:00,25.25,25.26,25.25,25.26,33600.0,14.2796,14.2852,14.2796,14.2852,33600.0
2005-09-20 13:15:00,25.26,25.26,25.25,25.25,11200.0,14.2852,14.2852,14.2796,14.2796,11200.0
2005-09-20 13:20:00,25.25,25.25,25.24,25.25,22800.0,14.2796,14.2796,14.2739,14.2796,22800.0
2005-09-20 13:25:00,25.25,25.26,25.25,25.25,4800.0,14.2796,14.2852,14.2796,14.2796,4800.0
2005-09-20 13:30:00,25.25,25.26,25.25,25.25,21600.0,14.2796,14.2852,14.2796,14.2796,21600.0
2005-09-20 13:35:00,25.25,25.25,25.24,25.24,16000.0,14.2796,14.2796,14.2739,14.2739,16000.0
2005-09-20 13:40:00,25.24,25.25,25.23,25.24,26000.0,14.2739,14.2796,14.2682,14.2739,26000.0
2005-09-20 13:45:00,25.24,25.26,25.23,25.26,14400.0,14.2739,14.2852,14.2682,14.2852,14400.0
2005-09-20 13:50:00,25.26,25.27,25.26,25.26,13200.0,14.2852,14.2909,14.2852,14.2852,13200.0
2005-09-20 13:55:00,25.26,25.27,25.26,25.27,6000.0,14.2852,14.2909,14.2852,14.2909,6000.0
2005-09-20 14:00:00,25.27,25.28,25.27,25.28,8400.0,14.2909,14.2965,14.2909,14.2965,8400.0
2005-09-20 14:05:00,25.28,25.28,25.28,25.28,10400.0,14.2965,14.2965,14.2965,14.2965,10400.0
2005-09-20 14:10:00,25.28,25.31,25.27,25.31,24000.0,14.2965,14.3135,14.2909,14.3135,24000.0
2005-09-20 14:15:00,25.3,25.3,25.23,25.28,28400.0,14.3078,14.3078,14.2682,14.2965,28400.0
2005-09-20 14:20:00,25.28,25.28,25.17,25.19,60400.0,14.2965,14.2965,14.2343,14.2456,60400.0
2005-09-20 14:25:00,25.19,25.22,25.19,25.19,47600.0,14.2456,14.2626,14.2456,14.2456,47600.0
2005-09-20 14:30:00,25.2,25.24,25.19,25.24,27200.0,14.2513,14.2739,14.2456,14.2739,27200.0
2005-09-20 14:35:00,25.24,25.25,25.19,25.19,26800.0,14.2739,14.2796,14.2456,14.2456,26800.0
2005-09-20 14:40:00,25.18,25.18,25.15,25.16,33200.0,14.24,14.24,14.223,14.2287,33200.0
2005-09-20 14:45:00,25.16,25.16,25.06,25.06,22000.0,14.2287,14.2287,14.1721,14.1721,22000.0
2005-09-20 14:50:00,25.05,25.06,25.05,25.06,32800.0,14.1664,14.1721,14.1664,14.1721,32800.0
2005-09-20 14:55:00,25.06,25.06,25.04,25.04,42400.0,14.1721,14.1721,14.1608,14.1608,42400.0
2005-09-20 15:00:00,25.04,25.06,25.0,25.0,38400.0,14.1608,14.1721,14.1382,14.1382,38400.0
2005-09-20 15:05:00,25.0,25.0,24.98,24.98,42800.0,14.1382,14.1382,14.1269,14.1269,42800.0
2005-09-20 15:10:00,24.98,25.03,24.98,25.01,43600.0,14.1269,14.1551,14.1269,14.1438,43600.0
2005-09-20 15:15:00,25.01,25.02,24.99,25.0,44400.0,14.1438,14.1495,14.1325,14.1382,44400.0
2005-09-20 15:20:00,25.0,25.01,25.0,25.0,32000.0,14.1382,14.1438,14.1382,14.1382,32000.0
2005-09-20 15:25:00,25.0,25.06,25.0,25.06,95200.0,14.1382,14.1721,14.1382,14.1721,95200.0
2005-09-20 15:30:00,25.06,25.06,25.0,25.03,42400.0,14.1721,14.1721,14.1382,14.1551,42400.0
2005-09-20 15:35:00,25.02,25.03,25.0,25.03,59200.0,14.1495,14.1551,14.1382,14.1551,59200.0
2005-09-20 15:40:00,25.03,25.05,25.03,25.04,66400.0,14.1551,14.1664,14.1551,14.1608,66400.0
2005-09-20 15:45:00,25.05,25.06,25.04,25.04,125200.0,14.1664,14.1721,14.1608,14.1608,125200.0
2005-09-20 15:50:00,25.04,25.04,24.99,25.0,84800.0,14.1608,14.1608,14.1325,14.1382,84800.0
2005-09-20 15:55:00,25.0,25.02,25.0,25.0,57200.0,14.1382,14.1495,14.1382,14.1382,57200.0
2005-09-21 09:30:00,24.93,24.93,24.9,24.91,52800.0,14.0986,14.0986,14.0816,14.0873,52800.0
2005-09-21 09:35:00,24.91,24.92,24.86,24.86,41200.0,14.0873,14.0929,14.059,14.059,41200.0
2005-09-21 09:40:00,24.86,24.89,24.86,24.88,92400.0,14.059,14.076,14.059,14.0703,92400.0
2005-09-21 09:45:00,24.88,24.88,24.88,24.88,39200.0,14.0703,14.0703,14.0703,14.0703,39200.0
2005-09-21 09:50:00,24.88,24.89,24.88,24.89,52400.0,14.0703,14.076,14.0703,14.076,52400.0
2005-09-21 09:55:00,24.89,24.94,24.88,24.94,39200.0,14.076,14.1042,14.0703,14.1042,39200.0
2005-09-21 10:00:00,24.93,24.98,24.93,24.93,49200.0,14.0986,14.1269,14.0986,14.0986,49200.0
2005-09-21 10:05:00,24.93,24.94,24.93,24.94,23600.0,14.0986,14.1042,14.0986,14.1042,23600.0
2005-09-21 10:10:00,24.94,24.94,24.9,24.92,35200.0,14.1042,14.1042,14.0816,14.0929,35200.0
2005-09-21 10:15:00,24.93,24.96,24.93,24.96,20400.0,14.0986,14.1155,14.0986,14.1155,20400.0
2005-09-21 10:20:00,24.96,25.0,24.96,25.0,18000.0,14.1155,14.1382,14.1155,14.1382,18000.0
2005-09-21 10:25:00,25.0,25.0,24.95,24.95,28800.0,14.1382,14.1382,14.1099,14.1099,28800.0
2005-09-21 10:30:00,24.95,25.07,24.95,25.07,54400.0,14.1099,14.1778,14.1099,14.1778,54400.0
2005-09-21 10:35:00,25.07,25.07,24.99,24.99,24800.0,14.1778,14.1778,14.1325,14.1325,24800.0
2005-09-21 10:40:00,24.99,25.06,24.99,25.04,48400.0,14.1325,14.1721,14.1325,14.1608,48400.0
2005-09-21 10:45:00,25.04,25.04,25.03,25.03,16000.0,14.1608,14.1608,14.1551,14.1551,16000.0
2005-09-21 10:50:00,25.03,25.05,25.02,25.05,30000.0,14.1551,14.1664,14.1495,14.1664,30000.0
2005-09-21 10:55:00,25.05,25.08,25.05,25.07,32000.0,14.1664,14.1834,14.1664,14.1778,32000.0
2005-09-21 11:00:00,25.07,25.07,25.02,25.02,38000.0,14.1778,14.1778,14.1495,14.1495,38000.0
2005-09-21 11:05:00,25.02,25.02,25.0,25.01,14800.0,14.1495,14.1495,14.1382,14.1438,14800.0
2005-09-21 11:10:00,25.01,25.01,24.98,24.98,16400.0,14.1438,14.1438,14.1269,14.1269,16400.0
2005-09-21 11:15:00,24.96,24.98,24.96,24.98,28400.0,14.1155,14.1269,14.1155,14.1269,28400.0
2005-09-21 11:20:00,24.98,24.98,24.96,24.96,7600.0,14.1269,14.1269,14.1155,14.1155,7600.0
2005-09-21 11:25:00,24.96,24.96,24.94,24.94,9200.0,14.1155,14.1155,14.1042,14.1042,9200.0
2005-09-21 11:30:00,24.94,24.94,24.93,24.93,40400.0,14.1042,14.1042,14.0986,14.0986,40400.0
2005-09-21 11:35:00,24.93,24.93,24.92,24.93,45600.0,14.0986,14.0986,14.0929,14.0986,45600.0
2005-09-21 11:40:00,24.92,24.95,24.92,24.95,44000.0,14.0929,14.1099,14.0929,14.1099,44000.0
2005-09-21 11:45:00,24.95,24.95,24.93,24.93,14800.0,14.1099,14.1099,14.0986,14.0986,14800.0
2005-09-21 11:50:00,24.93,24.93,24.92,24.93,9600.0,14.0986,14.0986,14.0929,14.0986,9600.0
2005-09-21 11:55:00,24.93,24.93,24.91,24.92,32800.0,14.0986,14.0986,14.0873,14.0929,32800.0
2005-09-21 12:00:00,24.91,24.94,24.91,24.94,30400.0,14.0873,14.1042,14.0873,14.1042,30400.0
2005-09-21 12:05:00,24.94,24.95,24.93,24.95,15200.0,14.1042,14.1099,14.0986,14.1099,15200.0
2005-09-21 12:10:00,24.95,24.95,24.94,24.95,14800.0,14.1099,14.1099,14.1042,14.1099,14800.0
2005-09-21 12:15:00,24.95,24.96,24.95,24.95,11200.0,14.1099,14.1155,14.1099,14.1099,11200.0
2005-09-21 12:20:00,24.95,24.97,24.95,24.97,14000.0,14.1099,14.1212,14.1099,14.1212,14000.0
2005-09-21 12:25:00,24.97,24.97,24.97,24.97,6800.0,14.1212,14.1212,14.1212,14.1212,6800.0
2005-09-21 12:30:00,24.97,24.98,24.97,24.98,20800.0,14.1212,14.1269,14.1212,14.1269,20800.0
2005-09-21 12:35:00,24.98,24.99,24.98,24.98,20000.0,14.1269,14.1325,14.1269,14.1269,20000.0
2005-09-21 12:40:00,24.98,25.0,24.98,25.0,26800.0,14.1269,14.1382,14.1269,14.1382,26800.0
2005-09-21 12:45:00,25.0,25.02,25.0,25.02,29600.0,14.1382,14.1495,14.1382,14.1495,29600.0
2005-09-21 12:50:00,25.02,25.05,25.02,25.04,46800.0,14.1495,14.1664,14.1495,14.1608,46800.0
2005-09-21 12:55:00,25.04,25.05,25.03,25.04,22400.0,14.1608,14.1664,14.1551,14.1608,22400.0
2005-09-21 13:00:00,25.04,25.04,25.04,25.04,29200.0,14.1608,14.1608,14.1608,14.1608,29200.0
2005-09-21 13:05:00,25.04,25.05,25.02,25.02,38800.0,14.1608,14.1664,14.1495,14.1495,38800.0
2005-09-21 13:10:00,25.02,25.02,25.01,25.02,41600.0,14.1495,14.1495,14.1438,14.1495,41600.0
2005-09-21 13:15:00,25.02,25.03,24.99,25.0,42400.0,14.1495,14.1551,14.1325,14.1382,42400.0
2005-09-21 13:20:00,25.0,25.01,24.99,25.0,64800.0,14.1382,14.1438,14.1325,14.1382,64800.0
2005-09-21 13:25:00,25.0,25.0,25.0,25.0,15200.0,14.1382,14.1382,14.1382,14.1382,15200.0
2005-09-21 13:30:00,25.0,25.0,24.96,24.97,60000.0,14.1382,14.1382,14.1155,14.1212,60000.0
2005-09-21 13:35:00,24.97,24.97,24.93,24.94,36000.0,14.1212,14.1212,14.0986,14.1042,36000.0
2005-09-21 13:40:00,24.94,24.98,24.94,24.98,22000.0,14.1042,14.1269,14.1042,14.1269,22000.0
2005-09-21 13:45:00,24.98,24.99,24.97,24.97,23200.0,14.1269,14.1325,14.1212,14.1212,23200.0
2005-09-21 13:50:00,24.97,24.97,24.93,24.93,37200.0,14.1212,14.1212,14.0986,14.0986,37200.0
2005-09-21 13:55:00,24.93,24.96,24.93,24.96,36000.0,14.0986,14.1155,14.0986,14.1155,36000.0
2005-09-21 14:00:00,24.96,24.96,24.95,24.95,44000.0,14.1155,14.1155,14.1099,14.1099,44000.0
2005-09-21 14:05:00,24.95,24.96,24.95,24.96,70400.0,14.1099,14.1155,14.1099,14.1155,70400.0
2005-09-21 14:10:00,24.96,24.98,24.96,24.98,40000.0,14.1155,14.1269,14.1155,14.1269,40000.0
2005-09-21 14:15:00,24.98,25.01,24.98,25.0,51200.0,14.1269,14.1438,14.1269,14.1382,51200.0
2005-09-21 14:20:00,25.0,25.02,25.0,25.02,35600.0,14.1382,14.1495,14.1382,14.1495,35600.0
2005-09-21 14:25:00,25.02,25.02,25.01,25.01,38800.0,14.1495,14.1495,14.1438,14.1438,38800.0
2005-09-21 14:30:00,25.01,25.01,25.0,25.0,32800.0,14.1438,14.1438,14.1382,14.1382,32800.0
2005-09-21 14:35:00,25.0,25.01,25.0,25.0,30400.0,14.1382,14.1438,14.1382,14.1382,30400.0
2005-09-21 14:40:00,25.0,25.03,25.0,25.03,29600.0,14.1382,14.1551,14.1382,14.1551,29600.0
2005-09-21 14:45:00,25.03,25.04,25.02,25.02,19200.0,14.1551,14.1608,14.1495,14.1495,19200.0
2005-09-21 14:50:00,25.02,25.05,25.02,25.05,17600.0,14.1495,14.1664,14.1495,14.1664,17600.0
2005-09-21 14:55:00,25.05,25.06,25.04,25.05,27200.0,14.1664,14.1721,14.1608,14.1664,27200.0
2005-09-21 15:00:00,25.05,25.05,25.04,25.04,38400.0,14.1664,14.1664,14.1608,14.1608,38400.0
2005-09-21 15:05:00,25.04,25.04,25.0,25.0,36000.0,14.1608,14.1608,14.1382,14.1382,36000.0
2005-09-21 15:10:00,25.0,25.01,25.0,25.01,71600.0,14.1382,14.1438,14.1382,14.1438,71600.0
2005-09-21 15:15:00,25.01,25.03,25.01,25.03,52400.0,14.1438,14.1551,14.1438,14.1551,52400.0
2005-09-21 15:20:00,25.03,25.05,25.02,25.05,77600.0,14.1551,14.1664,14.1495,14.1664,77600.0
2005-09-21 15:25:00,25.04,25.05,25.03,25.03,68800.0,14.1608,14.1664,14.1551,14.1551,68800.0
2005-09-21 15:30:00,25.02,25.02,24.99,25.0,95600.0,14.1495,14.1495,14.1325,14.1382,95600.0
2005-09-21 15:35:00,25.0,25.02,24.99,25.01,65600.0,14.1382,14.1495,14.1325,14.1438,65600.0
2005-09-21 15:40:00,25.0,25.01,24.98,24.98,30000.0,14.1382,14.1438,14.1269,14.1269,30000.0
2005-09-21 15:45:00,24.98,24.98,24.94,24.94,18400.0,14.1269,14.1269,14.1042,14.1042,18400.0
2005-09-21 15:50:00,24.93,24.94,24.92,24.92,48000.0,14.0986,14.1042,14.0929,14.0929,48000.0
2005-09-21 15:55:00,24.91,24.91,24.89,24.89,52800.0,14.0873,14.0873,14.076,14.076,52800.0
2005-09-22 09:30:00,24.58,24.68,24.58,24.58,97600.0,13.9006,13.9572,13.9006,13.9006,97600.0
2005-09-22 09:35:00,24.58,24.64,24.58,24.6,60800.0,13.9006,13.9346,13.9006,13.912,60800.0
2005-09-22 09:40:00,24.6,24.6,24.59,24.59,90400.0,13.912,13.912,13.9063,13.9063,90400.0
2005-09-22 09:45:00,24.58,24.59,24.5,24.51,139600.0,13.9006,13.9063,13.8554,13.8611,139600.0
2005-09-22 09:50:00,24.51,24.51,24.47,24.47,95200.0,13.8611,13.8611,13.8384,13.8384,95200.0
2005-09-22 09:55:00,24.43,24.56,24.4,24.56,111600.0,13.8158,13.8893,13.7989,13.8893,111600.0
2005-09-22 10:00:00,24.59,24.59,24.46,24.46,36000.0,13.9063,13.9063,13.8328,13.8328,36000.0
2005-09-22 10:05:00,24.46,24.49,24.45,24.49,40400.0,13.8328,13.8498,13.8271,13.8498,40400.0
2005-09-22 10:10:00,24.5,24.61,24.5,24.59,61600.0,13.8554,13.9176,13.8554,13.9063,61600.0
2005-09-22 10:15:00,24.59,24.65,24.57,24.65,143600.0,13.9063,13.9402,13.895,13.9402,143600.0
2005-09-22 10:20:00,24.66,24.69,24.65,24.69,144800.0,13.9459,13.9629,13.9402,13.9629,144800.0
2005-09-22 10:25:00,24.67,24.74,24.67,24.74,181600.0,13.9515,13.9911,13.9515,13.9911,181600.0
2005-09-22 10:30:00,24.73,24.76,24.73,24.76,74000.0,13.9855,14.0024,13.9855,14.0024,74000.0
2005-09-22 10:35:00,24.76,24.91,24.76,24.9,99600.0,14.0024,14.0873,14.0024,14.0816,99600.0
2005-09-22 10:40:00,24.9,25.02,24.9,25.01,178800.0,14.0816,14.1495,14.0816,14.1438,178800.0
2005-09-22 10:45:00,25.06,25.13,25.06,25.11,124000.0,14.1721,14.2117,14.1721,14.2004,124000.0
2005-09-22 10:50:00,25.11,25.11,25.03,25.04,48400.0,14.2004,14.2004,14.1551,14.1608,48400.0
2005-09-22 10:55:00,25.03,25.04,25.03,25.04,102000.0,14.1551,14.1608,14.1551,14.1608,102000.0
2005-09-22 11:00:00,25.03,25.04,25.03,25.04,65600.0,14.1551,14.1608,14.1551,14.1608,65600.0
2005-09-22 11:05:00,25.04,25.09,25.04,25.05,217200.0,14.1608,14.1891,14.1608,14.1664,217200.0
2005-09-22 11:10:00,25.08,25.08,25.03,25.04,92800.0,14.1834,14.1834,14.1551,14.1608,92800.0
2005-09-22 11:15:00,25.06,25.08,25.04,25.04,87600.0,14.1721,14.1834,14.1608,14.1608,87600.0
2005-09-22 11:20:00,25.04,25.06,25.04,25.05,115200.0,14.1608,14.1721,14.1608,14.1664,115200.0
2005-09-22 11:25:00,25.05,25.05,25.04,25.05,25200.0,14.1664,14.1664,14.1608,14.1664,25200.0
2005-09-22 11:30:00,25.05,25.05,25.04,25.05,70800.0,14.1664,14.1664,14.1608,14.1664,70800.0
2005-09-22 11:35:00,25.04,25.05,25.04,25.05,57200.0,14.1608,14.1664,14.1608,14.1664,57200.0
2005-09-22 11:40:00,25.05,25.07,25.04,25.05,68800.0,14.1664,14.1778,14.1608,14.1664,68800.0
2005-09-22 11:45:00,25.05,25.05,25.0,25.02,111200.0,14.1664,14.1664,14.1382,14.1495,111200.0
2005-09-22 11:50:00,25.01,25.04,25.01,25.03,50400.0,14.1438,14.1608,14.1438,14.1551,50400.0
2005-09-22 11:55:00,25.03,25.06,25.03,25.05,54400.0,14.1551,14.1721,14.1551,14.1664,54400.0
2005-09-22 12:00:00,25.05,25.05,24.99,25.04,120000.0,14.1664,14.1664,14.1325,14.1608,120000.0
2005-09-22 12:05:00,25.04,25.04,25.02,25.03,45200.0,14.1608,14.1608,14.1495,14.1551,45200.0
2005-09-22 12:10:00,25.02,25.06,25.02,25.06,29200.0,14.1495,14.1721,14.1495,14.1721,29200.0
2005-09-22 12:15:00,25.05,25.07,25.05,25.06,26000.0,14.1664,14.1778,14.1664,14.1721,26000.0
2005-09-22 12:20:00,25.06,25.06,25.03,25.03,48400.0,14.1721,14.1721,14.1551,14.1551,48400.0
2005-09-22 12:25:00,25.04,25.06,25.04,25.04,50400.0,14.1608,14.1721,14.1608,14.1608,50400.0
2005-09-22 12:30:00,25.04,25.06,25.04,25.05,38000.0,14.1608,14.1721,14.1608,14.1664,38000.0
2005-09-22 12:35:00,25.05,25.07,24.86,25.07,33200.0,14.1664,14.1778,14.059,14.1778,33200.0
2005-09-22 12:40:00,25.07,25.07,25.07,25.07,15600.0,14.1778,14.1778,14.1778,14.1778,15600.0
2005-09-22 12:45:00,25.08,25.11,25.08,25.11,35200.0,14.1834,14.2004,14.1834,14.2004,35200.0
2005-09-22 12:50:00,25.1,25.11,25.09,25.11,32800.0,14.1947,14.2004,14.1891,14.2004,32800.0
2005-09-22 12:55:00,25.11,25.12,25.1,25.1,33200.0,14.2004,14.206,14.1947,14.1947,33200.0
2005-09-22 13:00:00,25.1,25.11,25.09,25.11,71600.0,14.1947,14.2004,14.1891,14.2004,71600.0
2005-09-22 13:05:00,25.1,25.1,25.09,25.09,22800.0,14.1947,14.1947,14.1891,14.1891,22800.0
2005-09-22 13:10:00,25.09,25.16,25.08,25.12,35200.0,14.1891,14.2287,14.1834,14.206,35200.0
2005-09-22 13:15:00,25.11,25.15,25.1,25.14,56400.0,14.2004,14.223,14.1947,14.2173,56400.0
2005-09-22 13:20:00,25.13,25.19,25.13,25.19,84800.0,14.2117,14.2456,14.2117,14.2456,84800.0
2005-09-22 13:25:00,25.18,25.19,25.18,25.18,40000.0,14.24,14.2456,14.24,14.24,40000.0
2005-09-22 13:30:00,25.18,25.24,25.18,25.24,69200.0,14.24,14.2739,14.24,14.2739,69200.0
2005-09-22 13:35:00,25.24,25.28,25.22,25.28,32400.0,14.2739,14.2965,14.2626,14.2965,32400.0
2005-09-22 13:40:00,25.29,25.41,25.29,25.41,99200.0,14.3022,14.37,14.3022,14.37,99200.0
2005-09-22 13:45:00,25.39,25.44,25.39,25.43,96400.0,14.3587,14.387,14.3587,14.3813,96400.0
2005-09-22 13:50:00,25.43,25.46,25.42,25.43,66000.0,14.3813,14.3983,14.3757,14.3813,66000.0
2005-09-22 13:55:00,25.43,25.45,25.42,25.44,65600.0,14.3813,14.3927,14.3757,14.387,65600.0
2005-09-22 14:00:00,25.44,25.44,25.42,25.43,64800.0,14.387,14.387,14.3757,14.3813,64800.0
2005-09-22 14:05:00,25.43,25.53,25.43,25.52,111600.0,14.3813,14.4379,14.3813,14.4322,111600.0
2005-09-22 14:10:00,25.52,25.57,25.42,25.44,65200.0,14.4322,14.4605,14.3757,14.387,65200.0
2005-09-22 14:15:00,25.44,25.52,25.44,25.5,24800.0,14.387,14.4322,14.387,14.4209,24800.0
2005-09-22 14:20:00,25.51,25.56,25.51,25.56,15600.0,14.4266,14.4549,14.4266,14.4549,15600.0
2005-09-22 14:25:00,25.54,25.54,25.51,25.52,30800.0,14.4436,14.4436,14.4266,14.4322,30800.0
2005-09-22 14:30:00,25.53,25.53,25.49,25.5,81600.0,14.4379,14.4379,14.4153,14.4209,81600.0
2005-09-22 14:35:00,25.5,25.56,25.5,25.52,57600.0,14.4209,14.4549,14.4209,14.4322,57600.0
2005-09-22 14:40:00,25.52,25.56,25.47,25.55,47200.0,14.4322,14.4549,14.404,14.4492,47200.0
2005-09-22 14:45:00,25.57,25.59,25.55,25.59,46800.0,14.4605,14.4718,14.4492,14.4718,46800.0
2005-09-22 14:50:00,25.59,25.61,25.51,25.52,66800.0,14.4718,14.4831,14.4266,14.4322,66800.0
2005-09-22 14:55:00,25.51,25.55,25.51,25.55,52400.0,14.4266,14.4492,14.4266,14.4492,52400.0
2005-09-22 15:00:00,25.55,25.58,25.55,25.58,50000.0,14.4492,14.4662,14.4492,14.4662,50000.0
2005-09-22 15:05:00,25.58,25.62,25.56,25.6,130800.0,14.4662,14.4888,14.4549,14.4775,130800.0
2005-09-22 15:10:00,25.6,25.66,25.59,25.66,74400.0,14.4775,14.5114,14.4718,14.5114,74400.0
2005-09-22 15:15:00,25.64,25.68,25.64,25.68,192800.0,14.5001,14.5227,14.5001,14.5227,192800.0
2005-09-22 15:20:00,25.68,25.74,25.67,25.71,105600.0,14.5227,14.5567,14.5171,14.5397,105600.0
2005-09-22 15:25:00,25.71,25.82,25.71,25.79,169200.0,14.5397,14.6019,14.5397,14.5849,169200.0
2005-09-22 15:30:00,25.79,25.86,25.79,25.86,167600.0,14.5849,14.6245,14.5849,14.6245,167600.0
2005-09-22 15:35:00,25.86,25.88,25.82,25.85,174800.0,14.6245,14.6358,14.6019,14.6189,174800.0
2005-09-22 15:40:00,25.84,25.91,25.84,25.89,140400.0,14.6132,14.6528,14.6132,14.6415,140400.0
2005-09-22 15:45:00,25.9,26.03,25.89,26.01,182000.0,14.6471,14.7207,14.6415,14.7094,182000.0
2005-09-22 15:50:00,26.0,26.04,25.97,25.98,639200.0,14.7037,14.7263,14.6867,14.6924,639200.0
2005-09-22 15:55:00,26.0,26.03,25.98,26.01,584000.0,14.7037,14.7207,14.6924,14.7094,584000.0
2005-09-23 09:30:00,25.79,25.79,25.78,25.79,64400.0,14.5849,14.5849,14.5793,14.5849,64400.0
2005-09-23 09:35:00,25.87,26.03,25.82,26.0,155200.0,14.6302,14.7207,14.6019,14.7037,155200.0
2005-09-23 09:40:00,25.96,26.04,25.88,26.01,102400.0,14.6811,14.7263,14.6358,14.7094,102400.0
2005-09-23 09:45:00,26.03,26.14,26.03,26.11,254000.0,14.7207,14.7829,14.7207,14.7659,254000.0
2005-09-23 09:50:00,26.09,26.11,26.06,26.08,107200.0,14.7546,14.7659,14.7376,14.7489,107200.0
2005-09-23 09:55:00,26.09,26.09,25.86,25.88,194000.0,14.7546,14.7546,14.6245,14.6358,194000.0
2005-09-23 10:00:00,25.86,26.06,25.84,26.06,204400.0,14.6245,14.7376,14.6132,14.7376,204400.0
2005-09-23 10:05:00,26.05,26.06,25.97,26.0,124000.0,14.732,14.7376,14.6867,14.7037,124000.0
2005-09-23 10:10:00,26.0,26.13,26.0,26.1,60000.0,14.7037,14.7772,14.7037,14.7602,60000.0
2005-09-23 10:15:00,26.11,26.12,26.05,26.05,104000.0,14.7659,14.7716,14.732,14.732,104000.0
2005-09-23 10:20:00,26.05,26.16,26.05,26.13,116800.0,14.732,14.7942,14.732,14.7772,116800.0
2005-09-23 10:25:00,26.13,26.18,26.12,26.13,138000.0,14.7772,14.8055,14.7716,14.7772,138000.0
2005-09-23 10:30:00,26.12,26.18,26.12,26.18,256800.0,14.7716,14.8055,14.7716,14.8055,256800.0
2005-09-23 10:35:00,26.18,26.19,26.13,26.14,111200.0,14.8055,14.8111,14.7772,14.7829,111200.0
2005-09-23 10:40:00,26.14,26.16,26.13,26.16,112800.0,14.7829,14.7942,14.7772,14.7942,112800.0
2005-09-23 10:45:00,26.16,26.23,26.16,26.23,198800.0,14.7942,14.8338,14.7942,14.8338,198800.0
2005-09-23 10:50:00,26.24,26.35,26.24,26.28,166000.0,14.8394,14.9016,14.8394,14.862,166000.0
2005-09-23 10:55:00,26.28,26.31,26.25,26.31,72400.0,14.862,14.879,14.8451,14.879,72400.0
2005-09-23 11:00:00,26.32,26.39,26.32,26.33,117200.0,14.8847,14.9243,14.8847,14.8903,117200.0
2005-09-23 11:05:00,26.35,26.35,26.03,26.29,96400.0,14.9016,14.9016,14.7207,14.8677,96400.0
2005-09-23 11:10:00,26.29,26.33,26.29,26.33,76800.0,14.8677,14.8903,14.8677,14.8903,76800.0
2005-09-23 11:15:00,26.34,26.43,26.33,26.4,200000.0,14.896,14.9469,14.8903,14.9299,200000.0
2005-09-23 11:20:00,26.4,26.53,26.4,26.5,125600.0,14.9299,15.0034,14.9299,14.9865,125600.0
2005-09-23 11:25:00,26.52,26.68,26.52,26.63,284000.0,14.9978,15.0883,14.9978,15.06,284000.0
2005-09-23 11:30:00,26.6,26.6,26.4,26.48,124800.0,15.043,15.043,14.9299,14.9751,124800.0
2005-09-23 11:35:00,26.46,26.48,26.4,26.4,36400.0,14.9638,14.9751,14.9299,14.9299,36400.0
2005-09-23 11:40:00,26.41,26.47,26.41,26.47,100400.0,14.9356,14.9695,14.9356,14.9695,100400.0
2005-09-23 11:45:00,26.47,26.5,26.46,26.5,63600.0,14.9695,14.9865,14.9638,14.9865,63600.0
2005-09-23 11:50:00,26.51,26.63,26.5,26.62,141200.0,14.9921,15.06,14.9865,15.0543,141200.0
2005-09-23 11:55:00,26.61,26.64,26.61,26.62,98800.0,15.0487,15.0656,15.0487,15.0543,98800.0
2005-09-23 12:00:00,26.62,26.64,26.56,26.64,68800.0,15.0543,15.0656,15.0204,15.0656,68800.0
2005-09-23 12:05:00,26.64,26.76,26.64,26.75,110800.0,15.0656,15.1335,15.0656,15.1278,110800.0
2005-09-23 12:10:00,26.75,26.76,26.66,26.66,82400.0,15.1278,15.1335,15.0769,15.0769,82400.0
2005-09-23 12:15:00,26.65,26.65,26.61,26.63,62800.0,15.0713,15.0713,15.0487,15.06,62800.0
2005-09-23 12:20:00,26.63,26.63,26.54,26.54,44400.0,15.06,15.06,15.0091,15.0091,44400.0
2005-09-23 12:25:00,26.54,26.54,26.48,26.49,51600.0,15.0091,15.0091,14.9751,14.9808,51600.0
2005-09-23 12:30:00,26.48,26.52,26.46,26.52,57200.0,14.9751,14.9978,14.9638,14.9978,57200.0
2005-09-23 12:35:00,26.52,26.52,26.49,26.52,54000.0,14.9978,14.9978,14.9808,14.9978,54000.0
2005-09-23 12:40:00,26.52,26.55,26.52,26.54,55200.0,14.9978,15.0147,14.9978,15.0091,55200.0
2005-09-23 12:45:00,26.54,26.54,26.49,26.5,50800.0,15.0091,15.0091,14.9808,14.9865,50800.0
2005-09-23 12:50:00,26.48,26.5,26.46,26.48,52000.0,14.9751,14.9865,14.9638,14.9751,52000.0
2005-09-23 12:55:00,26.48,26.49,26.44,26.49,47200.0,14.9751,14.9808,14.9525,14.9808,47200.0
2005-09-23 13:00:00,26.49,26.49,26.49,26.49,33600.0,14.9808,14.9808,14.9808,14.9808,33600.0
2005-09-23 13:05:00,26.49,26.49,26.47,26.48,50400.0,14.9808,14.9808,14.9695,14.9751,50400.0
2005-09-23 13:10:00,26.48,26.48,26.47,26.48,39200.0,14.9751,14.9751,14.9695,14.9751,39200.0
2005-09-23 13:15:00,26.48,26.49,26.47,26.48,92400.0,14.9751,14.9808,14.9695,14.9751,92400.0
2005-09-23 13:20:00,26.48,26.53,26.48,26.52,132000.0,14.9751,15.0034,14.9751,14.9978,132000.0
2005-09-23 13:25:00,26.52,26.52,26.49,26.5,50800.0,14.9978,14.9978,14.9808,14.9865,50800.0
2005-09-23 13:30:00,26.5,26.55,26.49,26.54,83600.0,14.9865,15.0147,14.9808,15.0091,83600.0
2005-09-23 13:35:00,26.55,26.55,26.54,26.55,38800.0,15.0147,15.0147,15.0091,15.0147,38800.0
2005-09-23 13:40:00,26.55,26.56,26.55,26.55,50800.0,15.0147,15.0204,15.0147,15.0147,50800.0
2005-09-23 13:45:00,26.55,26.55,26.5,26.54,48800.0,15.0147,15.0147,14.9865,15.0091,48800.0
2005-09-23 13:50:00,26.53,26.61,26.53,26.6,114400.0,15.0034,15.0487,15.0034,15.043,114400.0
2005-09-23 13:55:00,26.6,26.61,26.54,26.61,49600.0,15.043,15.0487,15.0091,15.0487,49600.0
2005-09-23 14:00:00,26.59,26.6,26.54,26.54,58800.0,15.0374,15.043,15.0091,15.0091,58800.0
2005-09-23 14:05:00,26.54,26.58,26.54,26.57,47200.0,15.0091,15.0317,15.0091,15.026,47200.0
2005-09-23 14:10:00,26.56,26.56,26.53,26.53,16800.0,15.0204,15.0204,15.0034,15.0034,16800.0
2005-09-23 14:15:00,26.52,26.53,26.49,26.53,61600.0,14.9978,15.0034,14.9808,15.0034,61600.0
2005-09-23 14:20:00,26.53,26.53,26.42,26.45,53200.0,15.0034,15.0034,14.9412,14.9582,53200.0
2005-09-23 14:25:00,26.43,26.49,26.41,26.49,84400.0,14.9469,14.9808,14.9356,14.9808,84400.0
2005-09-23 14:30:00,26.49,26.49,26.46,26.46,28000.0,14.9808,14.9808,14.9638,14.9638,28000.0
2005-09-23 14:35:00,26.43,26.46,26.42,26.45,53200.0,14.9469,14.9638,14.9412,14.9582,53200.0
2005-09-23 14:40:00,26.43,26.43,26.42,26.43,30400.0,14.9469,14.9469,14.9412,14.9469,30400.0
2005-09-23 14:45:00,26.43,26.43,26.41,26.43,32400.0,14.9469,14.9469,14.9356,14.9469,32400.0
2005-09-23 14:50:00,26.43,26.5,26.43,26.5,80000.0,14.9469,14.9865,14.9469,14.9865,80000.0
2005-09-23 14:55:00,26.56,26.58,26.52,26.55,51600.0,15.0204,15.0317,14.9978,15.0147,51600.0
2005-09-23 15:00:00,26.55,26.55,26.51,26.51,53600.0,15.0147,15.0147,14.9921,14.9921,53600.0
2005-09-23 15:05:00,26.51,26.52,26.5,26.51,138000.0,14.9921,14.9978,14.9865,14.9921,138000.0
2005-09-23 15:10:00,26.51,26.51,26.44,26.44,123600.0,14.9921,14.9921,14.9525,14.9525,123600.0
2005-09-23 15:15:00,26.46,26.54,26.45,26.52,162800.0,14.9638,15.0091,14.9582,14.9978,162800.0
2005-09-23 15:20:00,26.54,26.56,26.53,26.56,50000.0,15.0091,15.0204,15.0034,15.0204,50000.0
2005-09-23 15:25:00,26.56,26.58,26.55,26.58,74400.0,15.0204,15.0317,15.0147,15.0317,74400.0
2005-09-23 15:30:00,26.58,26.65,26.58,26.64,168400.0,15.0317,15.0713,15.0317,15.0656,168400.0
2005-09-23 15:35:00,26.65,26.68,26.65,26.65,125600.0,15.0713,15.0883,15.0713,15.0713,125600.0
2005-09-23 15:40:00,26.65,26.65,26.61,26.65,127200.0,15.0713,15.0713,15.0487,15.0713,127200.0
2005-09-23 15:45:00,26.65,26.73,26.65,26.72,147600.0,15.0713,15.1165,15.0713,15.1109,147600.0
2005-09-23 15:50:00,26.72,26.72,26.68,26.68,76800.0,15.1109,15.1109,15.0883,15.0883,76800.0
2005-09-23 15:55:00,26.68,26.73,26.68,26.73,168400.0,15.0883,15.1165,15.0883,15.1165,168400.0
2005-09-26 09:30:00,26.79,26.79,26.79,26.79,86000.0,15.1505,15.1505,15.1505,15.1505,86000.0
2005-09-26 09:35:00,26.79,26.79,26.58,26.64,74400.0,15.1505,15.1505,15.0317,15.0656,74400.0
2005-09-26 09:40:00,26.64,26.68,26.63,26.63,76000.0,15.0656,15.0883,15.06,15.06,76000.0
2005-09-26 09:45:00,26.64,26.74,26.64,26.7,135200.0,15.0656,15.1222,15.0656,15.0996,135200.0
2005-09-26 09:50:00,26.72,26.72,26.68,26.7,292000.0,15.1109,15.1109,15.0883,15.0996,292000.0
2005-09-26 09:55:00,26.7,26.72,26.61,26.61,65200.0,15.0996,15.1109,15.0487,15.0487,65200.0
2005-09-26 10:00:00,26.61,26.68,26.61,26.66,56800.0,15.0487,15.0883,15.0487,15.0769,56800.0
2005-09-26 10:05:00,26.65,26.69,26.63,26.65,74400.0,15.0713,15.0939,15.06,15.0713,74400.0
2005-09-26 10:10:00,26.65,26.7,26.65,26.69,89200.0,15.0713,15.0996,15.0713,15.0939,89200.0
2005-09-26 10:15:00,26.7,26.71,26.68,26.69,184000.0,15.0996,15.1052,15.0883,15.0939,184000.0
2005-09-26 10:20:00,26.68,26.75,26.68,26.75,121200.0,15.0883,15.1278,15.0883,15.1278,121200.0
2005-09-26 10:25:00,26.81,26.83,26.66,26.67,119600.0,15.1618,15.1731,15.0769,15.0826,119600.0
2005-09-26 10:30:00,26.67,26.67,26.56,26.59,379200.0,15.0826,15.0826,15.0204,15.0374,379200.0
2005-09-26 10:35:00,26.58,26.66,26.58,26.66,47600.0,15.0317,15.0769,15.0317,15.0769,47600.0
2005-09-26 10:40:00,26.67,26.71,26.66,26.71,66000.0,15.0826,15.1052,15.0769,15.1052,66000.0
2005-09-26 10:45:00,26.71,26.71,26.61,26.63,65200.0,15.1052,15.1052,15.0487,15.06,65200.0
2005-09-26 10:50:00,26.65,26.66,26.59,26.61,81600.0,15.0713,15.0769,15.0374,15.0487,81600.0
2005-09-26 10:55:00,26.61,26.63,26.61,26.62,26800.0,15.0487,15.06,15.0487,15.0543,26800.0
2005-09-26 11:00:00,26.62,26.65,26.61,26.65,45600.0,15.0543,15.0713,15.0487,15.0713,45600.0
2005-09-26 11:05:00,26.65,26.65,26.61,26.62,13200.0,15.0713,15.0713,15.0487,15.0543,13200.0
2005-09-26 11:10:00,26.62,26.66,26.62,26.65,20000.0,15.0543,15.0769,15.0543,15.0713,20000.0
2005-09-26 11:15:00,26.64,26.66,26.64,26.65,23200.0,15.0656,15.0769,15.0656,15.0713,23200.0
2005-09-26 11:20:00,26.65,26.65,26.63,26.65,34400.0,15.0713,15.0713,15.06,15.0713,34400.0
2005-09-26 11:25:00,26.65,26.65,26.6,26.63,26000.0,15.0713,15.0713,15.043,15.06,26000.0
2005-09-26 11:30:00,26.63,26.65,26.63,26.63,46800.0,15.06,15.0713,15.06,15.06,46800.0
2005-09-26 11:35:00,26.6,26.6,26.58,26.59,59200.0,15.043,15.043,15.0317,15.0374,59200.0
2005-09-26 11:40:00,26.6,26.64,26.6,26.64,35200.0,15.043,15.0656,15.043,15.0656,35200.0
2005-09-26 11:45:00,26.64,26.65,26.63,26.65,58000.0,15.0656,15.0713,15.06,15.0713,58000.0
2005-09-26 11:50:00,26.64,26.64,26.58,26.6,49600.0,15.0656,15.0656,15.0317,15.043,49600.0
2005-09-26 11:55:00,26.61,26.61,26.56,26.58,54000.0,15.0487,15.0487,15.0204,15.0317,54000.0
2005-09-26 12:00:00,26.56,26.57,26.56,26.56,10000.0,15.0204,15.026,15.0204,15.0204,10000.0
2005-09-26 12:05:00,26.56,26.56,26.55,26.55,68000.0,15.0204,15.0204,15.0147,15.0147,68000.0
2005-09-26 12:10:00,26.55,26.57,26.54,26.55,59200.0,15.0147,15.026,15.0091,15.0147,59200.0
2005-09-26 12:15:00,26.55,26.58,26.5,26.52,37600.0,15.0147,15.0317,14.9865,14.9978,37600.0
2005-09-26 12:20:00,26.53,26.54,26.44,26.5,66000.0,15.0034,15.0091,14.9525,14.9865,66000.0
2005-09-26 12:25:00,26.5,26.5,26.49,26.5,46400.0,14.9865,14.9865,14.9808,14.9865,46400.0
2005-09-26 12:30:00,26.49,26.49,26.45,26.46,70400.0,14.9808,14.9808,14.9582,14.9638,70400.0
2005-09-26 12:35:00,26.46,26.47,26.46,26.47,11600.0,14.9638,14.9695,14.9638,14.9695,11600.0
2005-09-26 12:40:00,26.47,26.49,26.46,26.46,6800.0,14.9695,14.9808,14.9638,14.9638,6800.0
2005-09-26 12:45:00,26.46,26.46,26.4,26.44,33200.0,14.9638,14.9638,14.9299,14.9525,33200.0
2005-09-26 12:50:00,26.44,26.44,26.39,26.43,32400.0,14.9525,14.9525,14.9243,14.9469,32400.0
2005-09-26 12:55:00,26.43,26.51,26.43,26.47,72400.0,14.9469,14.9921,14.9469,14.9695,72400.0
2005-09-26 13:00:00,26.49,26.53,26.48,26.53,74400.0,14.9808,15.0034,14.9751,15.0034,74400.0
2005-09-26 13:05:00,26.53,26.54,26.48,26.52,52000.0,15.0034,15.0091,14.9751,14.9978,52000.0
2005-09-26 13:10:00,26.5,26.5,26.48,26.49,132800.0,14.9865,14.9865,14.9751,14.9808,132800.0
2005-09-26 13:15:00,26.49,26.5,26.44,26.5,90800.0,14.9808,14.9865,14.9525,14.9865,90800.0
2005-09-26 13:20:00,26.5,26.5,26.49,26.5,98400.0,14.9865,14.9865,14.9808,14.9865,98400.0
2005-09-26 13:25:00,26.5,26.5,26.5,26.5,44800.0,14.9865,14.9865,14.9865,14.9865,44800.0
2005-09-26 13:30:00,26.5,26.5,26.46,26.46,40000.0,14.9865,14.9865,14.9638,14.9638,40000.0
2005-09-26 13:35:00,26.47,26.47,26.43,26.43,34800.0,14.9695,14.9695,14.9469,14.9469,34800.0
2005-09-26 13:40:00,26.44,26.49,26.44,26.47,66800.0,14.9525,14.9808,14.9525,14.9695,66800.0
2005-09-26 13:45:00,26.47,26.47,26.45,26.45,10400.0,14.9695,14.9695,14.9582,14.9582,10400.0
2005-09-26 13:50:00,26.45,26.46,26.44,26.44,14400.0,14.9582,14.9638,14.9525,14.9525,14400.0
2005-09-26 13:55:00,26.44,26.47,26.43,26.47,23200.0,14.9525,14.9695,14.9469,14.9695,23200.0
2005-09-26 14:00:00,26.47,26.48,26.46,26.47,37200.0,14.9695,14.9751,14.9638,14.9695,37200.0
2005-09-26 14:05:00,26.47,26.47,26.47,26.47,23200.0,14.9695,14.9695,14.9695,14.9695,23200.0
2005-09-26 14:10:00,26.47,26.48,26.47,26.48,37600.0,14.9695,14.9751,14.9695,14.9751,37600.0
2005-09-26 14:15:00,26.48,26.48,26.48,26.48,63600.0,14.9751,14.9751,14.9751,14.9751,63600.0
2005-09-26 14:20:00,26.48,26.49,26.47,26.48,44000.0,14.9751,14.9808,14.9695,14.9751,44000.0
2005-09-26 14:25:00,26.48,26.53,26.48,26.53,57200.0,14.9751,15.0034,14.9751,15.0034,57200.0
2005-09-26 14:30:00,26.53,26.53,26.51,26.52,72800.0,15.0034,15.0034,14.9921,14.9978,72800.0
2005-09-26 14:35:00,26.52,26.54,26.52,26.53,50800.0,14.9978,15.0091,14.9978,15.0034,50800.0
2005-09-26 14:40:00,26.53,26.53,26.5,26.5,14800.0,15.0034,15.0034,14.9865,14.9865,14800.0
2005-09-26 14:45:00,26.5,26.51,26.48,26.5,123600.0,14.9865,14.9921,14.9751,14.9865,123600.0
2005-09-26 14:50:00,26.5,26.51,26.5,26.5,130000.0,14.9865,14.9921,14.9865,14.9865,130000.0
2005-09-26 14:55:00,26.5,26.51,26.5,26.51,62000.0,14.9865,14.9921,14.9865,14.9921,62000.0
2005-09-26 15:00:00,26.51,26.52,26.5,26.52,102000.0,14.9921,14.9978,14.9865,14.9978,102000.0
2005-09-26 15:05:00,26.52,26.54,26.52,26.53,61200.0,14.9978,15.0091,14.9978,15.0034,61200.0
2005-09-26 15:10:00,26.53,26.54,26.52,26.54,147600.0,15.0034,15.0091,14.9978,15.0091,147600.0
2005-09-26 15:15:00,26.54,26.54,26.49,26.5,54400.0,15.0091,15.0091,14.9808,14.9865,54400.0
2005-09-26 15:20:00,26.5,26.52,26.47,26.47,116400.0,14.9865,14.9978,14.9695,14.9695,116400.0
2005-09-26 15:25:00,26.47,26.47,26.39,26.42,163200.0,14.9695,14.9695,14.9243,14.9412,163200.0
2005-09-26 15:30:00,26.42,26.5,26.41,26.5,108000.0,14.9412,14.9865,14.9356,14.9865,108000.0
2005-09-26 15:35:00,26.5,26.53,26.5,26.52,60000.0,14.9865,15.0034,14.9865,14.9978,60000.0
2005-09-26 15:40:00,26.53,26.56,26.52,26.53,68800.0,15.0034,15.0204,14.9978,15.0034,68800.0
2005-09-26 15:45:00,26.53,26.54,26.51,26.52,156800.0,15.0034,15.0091,14.9921,14.9978,156800.0
2005-09-26 15:50:00,26.52,26.52,26.5,26.5,150400.0,14.9978,14.9978,14.9865,14.9865,150400.0
2005-09-26 15:55:00,26.5,26.52,26.5,26.5,79600.0,14.9865,14.9978,14.9865,14.9865,79600.0
2005-09-27 09:30:00,26.16,26.16,26.16,26.16,0.0,14.7942,14.7942,14.7942,14.7942,0.0
2005-09-27 09:35:00,26.13,26.13,26.06,26.08,216400.0,14.7772,14.7772,14.7376,14.7489,216400.0
2005-09-27 09:40:00,26.09,26.26,26.09,26.23,101600.0,14.7546,14.8507,14.7546,14.8338,101600.0
2005-09-27 09:45:00,26.19,26.24,26.12,26.12,91200.0,14.8111,14.8394,14.7716,14.7716,91200.0
2005-09-27 09:50:00,26.12,26.16,26.08,26.15,129200.0,14.7716,14.7942,14.7489,14.7885,129200.0
2005-09-27 09:55:00,26.14,26.16,26.11,26.16,29600.0,14.7829,14.7942,14.7659,14.7942,29600.0
2005-09-27 10:00:00,26.16,26.18,26.14,26.15,240400.0,14.7942,14.8055,14.7829,14.7885,240400.0
2005-09-27 10:05:00,26.16,26.16,26.16,26.16,65600.0,14.7942,14.7942,14.7942,14.7942,65600.0
2005-09-27 10:10:00,26.16,26.16,26.09,26.09,67600.0,14.7942,14.7942,14.7546,14.7546,67600.0
2005-09-27 10:15:00,26.09,26.09,25.99,26.0,187200.0,14.7546,14.7546,14.698,14.7037,187200.0
2005-09-27 10:20:00,26.0,26.07,25.99,26.06,122000.0,14.7037,14.7433,14.698,14.7376,122000.0
2005-09-27 10:25:00,26.05,26.12,26.05,26.12,31200.0,14.732,14.7716,14.732,14.7716,31200.0
2005-09-27 10:30:00,26.12,26.17,26.12,26.16,120000.0,14.7716,14.7998,14.7716,14.7942,120000.0
2005-09-27 10:35:00,26.15,26.15,26.12,26.12,90000.0,14.7885,14.7885,14.7716,14.7716,90000.0
2005-09-27 10:40:00,26.13,26.13,26.08,26.11,116800.0,14.7772,14.7772,14.7489,14.7659,116800.0
2005-09-27 10:45:00,26.11,26.11,26.08,26.08,42000.0,14.7659,14.7659,14.7489,14.7489,42000.0
2005-09-27 10:50:00,26.08,26.08,26.05,26.05,92800.0,14.7489,14.7489,14.732,14.732,92800.0
2005-09-27 10:55:00,26.03,26.04,26.01,26.04,31200.0,14.7207,14.7263,14.7094,14.7263,31200.0
2005-09-27 11:00:00,26.04,26.06,26.04,26.05,62800.0,14.7263,14.7376,14.7263,14.732,62800.0
2005-09-27 11:05:00,26.05,26.09,26.05,26.08,28800.0,14.732,14.7546,14.732,14.7489,28800.0
2005-09-27 11:10:00,26.09,26.1,26.08,26.08,54000.0,14.7546,14.7602,14.7489,14.7489,54000.0
2005-09-27 11:15:00,26.08,26.09,26.06,26.06,50400.0,14.7489,14.7546,14.7376,14.7376,50400.0
2005-09-27 11:20:00,26.07,26.1,26.06,26.1,34800.0,14.7433,14.7602,14.7376,14.7602,34800.0
2005-09-27 11:25:00,26.1,26.15,26.1,26.15,62400.0,14.7602,14.7885,14.7602,14.7885,62400.0
2005-09-27 11:30:00,26.15,26.19,26.14,26.14,70800.0,14.7885,14.8111,14.7829,14.7829,70800.0
2005-09-27 11:35:00,26.14,26.15,26.11,26.12,44800.0,14.7829,14.7885,14.7659,14.7716,44800.0
2005-09-27 11:40:00,26.12,26.23,26.12,26.22,79600.0,14.7716,14.8338,14.7716,14.8281,79600.0
2005-09-27 11:45:00,26.23,26.23,26.22,26.22,14400.0,14.8338,14.8338,14.8281,14.8281,14400.0
2005-09-27 11:50:00,26.22,26.22,26.16,26.16,23600.0,14.8281,14.8281,14.7942,14.7942,23600.0
2005-09-27 11:55:00,26.16,26.16,26.13,26.15,45600.0,14.7942,14.7942,14.7772,14.7885,45600.0
2005-09-27 12:00:00,26.16,26.23,26.14,26.23,58400.0,14.7942,14.8338,14.7829,14.8338,58400.0
2005-09-27 12:05:00,26.23,26.24,26.15,26.15,22800.0,14.8338,14.8394,14.7885,14.7885,22800.0
2005-09-27 12:10:00,26.15,26.15,26.14,26.14,12000.0,14.7885,14.7885,14.7829,14.7829,12000.0
2005-09-27 12:15:00,26.14,26.18,26.13,26.18,35600.0,14.7829,14.8055,14.7772,14.8055,35600.0
2005-09-27 12:20:00,26.18,26.18,26.17,26.17,14800.0,14.8055,14.8055,14.7998,14.7998,14800.0
2005-09-27 12:25:00,26.17,26.19,26.17,26.18,8400.0,14.7998,14.8111,14.7998,14.8055,8400.0
2005-09-27 12:30:00,26.18,26.18,26.18,26.18,20400.0,14.8055,14.8055,14.8055,14.8055,20400.0
2005-09-27 12:35:00,26.19,26.2,26.19,26.2,22000.0,14.8111,14.8168,14.8111,14.8168,22000.0
2005-09-27 12:40:00,26.2,26.21,26.2,26.21,8000.0,14.8168,14.8225,14.8168,14.8225,8000.0
2005-09-27 12:45:00,26.21,26.24,26.21,26.24,26800.0,14.8225,14.8394,14.8225,14.8394,26800.0
2005-09-27 12:50:00,26.24,26.25,26.24,26.25,30400.0,14.8394,14.8451,14.8394,14.8451,30400.0
2005-09-27 12:55:00,26.25,26.25,26.24,26.24,33200.0,14.8451,14.8451,14.8394,14.8394,33200.0
2005-09-27 13:00:00,26.24,26.24,26.23,26.23,20000.0,14.8394,14.8394,14.8338,14.8338,20000.0
2005-09-27 13:05:00,26.22,26.22,26.22,26.22,10000.0,14.8281,14.8281,14.8281,14.8281,10000.0
2005-09-27 13:10:00,26.22,26.22,26.21,26.22,27200.0,14.8281,14.8281,14.8225,14.8281,27200.0
2005-09-27 13:15:00,26.21,26.21,26.19,26.19,10800.0,14.8225,14.8225,14.8111,14.8111,10800.0
2005-09-27 13:20:00,26.18,26.19,26.18,26.18,51600.0,14.8055,14.8111,14.8055,14.8055,51600.0
2005-09-27 13:25:00,26.18,26.21,26.18,26.21,54400.0,14.8055,14.8225,14.8055,14.8225,54400.0
2005-09-27 13:30:00,26.21,26.23,26.21,26.23,39600.0,14.8225,14.8338,14.8225,14.8338,39600.0
2005-09-27 13:35:00,26.23,26.29,26.23,26.28,45200.0,14.8338,14.8677,14.8338,14.862,45200.0
2005-09-27 13:40:00,26.29,26.3,26.28,26.28,28400.0,14.8677,14.8734,14.862,14.862,28400.0
2005-09-27 13:45:00,26.29,26.29,26.27,26.28,37200.0,14.8677,14.8677,14.8564,14.862,37200.0
2005-09-27 13:50:00,26.28,26.32,26.28,26.32,45600.0,14.862,14.8847,14.862,14.8847,45600.0
2005-09-27 13:55:00,26.33,26.41,26.32,26.41,38000.0,14.8903,14.9356,14.8847,14.9356,38000.0
2005-09-27 14:00:00,26.41,26.44,26.36,26.36,46400.0,14.9356,14.9525,14.9073,14.9073,46400.0
2005-09-27 14:05:00,26.36,26.38,26.35,26.37,41200.0,14.9073,14.9186,14.9016,14.9129,41200.0
2005-09-27 14:10:00,26.37,26.37,26.37,26.37,21200.0,14.9129,14.9129,14.9129,14.9129,21200.0
2005-09-27 14:15:00,26.37,26.37,26.32,26.32,11600.0,14.9129,14.9129,14.8847,14.8847,11600.0
2005-09-27 14:20:00,26.32,26.35,26.32,26.33,35200.0,14.8847,14.9016,14.8847,14.8903,35200.0
2005-09-27 14:25:00,26.33,26.35,26.33,26.35,28000.0,14.8903,14.9016,14.8903,14.9016,28000.0
2005-09-27 14:30:00,26.35,26.36,26.35,26.36,27200.0,14.9016,14.9073,14.9016,14.9073,27200.0
2005-09-27 14:35:00,26.37,26.38,26.37,26.37,24000.0,14.9129,14.9186,14.9129,14.9129,24000.0
2005-09-27 14:40:00,26.37,26.37,26.36,26.36,33600.0,14.9129,14.9129,14.9073,14.9073,33600.0
2005-09-27 14:45:00,26.36,26.39,26.36,26.38,39200.0,14.9073,14.9243,14.9073,14.9186,39200.0
2005-09-27 14:50:00,26.38,26.39,26.37,26.39,47200.0,14.9186,14.9243,14.9129,14.9243,47200.0
2005-09-27 14:55:00,26.38,26.47,26.37,26.47,83600.0,14.9186,14.9695,14.9129,14.9695,83600.0
2005-09-27 15:00:00,26.48,26.54,26.48,26.5,34400.0,14.9751,15.0091,14.9751,14.9865,34400.0
2005-09-27 15:05:00,26.48,26.48,26.44,26.46,85200.0,14.9751,14.9751,14.9525,14.9638,85200.0
2005-09-27 15:10:00,26.47,26.51,26.46,26.51,55600.0,14.9695,14.9921,14.9638,14.9921,55600.0
2005-09-27 15:15:00,26.5,26.54,26.5,26.5,110400.0,14.9865,15.0091,14.9865,14.9865,110400.0
2005-09-27 15:20:00,26.53,26.53,26.5,26.51,62400.0,15.0034,15.0034,14.9865,14.9921,62400.0
2005-09-27 15:25:00,26.51,26.54,26.51,26.54,58800.0,14.9921,15.0091,14.9921,15.0091,58800.0
2005-09-27 15:30:00,26.56,26.56,26.53,26.54,91200.0,15.0204,15.0204,15.0034,15.0091,91200.0
2005-09-27 15:35:00,26.55,26.6,26.54,26.58,36400.0,15.0147,15.043,15.0091,15.0317,36400.0
2005-09-27 15:40:00,26.6,26.6,26.56,26.56,85200.0,15.043,15.043,15.0204,15.0204,85200.0
2005-09-27 15:45:00,26.56,26.56,26.54,26.54,80800.0,15.0204,15.0204,15.0091,15.0091,80800.0
2005-09-27 15:50:00,26.54,26.54,26.51,26.52,95200.0,15.0091,15.0091,14.9921,14.9978,95200.0
2005-09-27 15:55:00,26.52,26.54,26.51,26.51,253600.0,14.9978,15.0091,14.9921,14.9921,253600.0
2005-09-28 09:30:00,26.31,26.33,25.98,26.3,245200.0,14.879,14.8903,14.6924,14.8734,245200.0
2005-09-28 09:35:00,26.31,26.31,26.25,26.29,14800.0,14.879,14.879,14.8451,14.8677,14800.0
2005-09-28 09:40:00,26.13,26.23,26.0,26.0,186800.0,14.7772,14.8338,14.7037,14.7037,186800.0
2005-09-28 09:45:00,26.0,26.0,25.87,25.94,216000.0,14.7037,14.7037,14.6302,14.6698,216000.0
2005-09-28 09:50:00,25.94,26.02,25.94,25.94,205200.0,14.6698,14.715,14.6698,14.6698,205200.0
2005-09-28 09:55:00,25.94,26.07,25.94,26.07,200800.0,14.6698,14.7433,14.6698,14.7433,200800.0
2005-09-28 10:00:00,26.04,26.05,25.98,26.0,176800.0,14.7263,14.732,14.6924,14.7037,176800.0
2005-09-28 10:05:00,26.0,26.02,25.99,25.99,280400.0,14.7037,14.715,14.698,14.698,280400.0
2005-09-28 10:10:00,26.0,26.0,25.98,25.98,126000.0,14.7037,14.7037,14.6924,14.6924,126000.0
2005-09-28 10:15:00,25.98,26.0,25.98,26.0,43600.0,14.6924,14.7037,14.6924,14.7037,43600.0
2005-09-28 10:20:00,26.0,26.0,25.97,26.0,55600.0,14.7037,14.7037,14.6867,14.7037,55600.0
2005-09-28 10:25:00,26.0,26.0,25.96,25.96,319600.0,14.7037,14.7037,14.6811,14.6811,319600.0
2005-09-28 10:30:00,25.99,26.01,25.98,26.0,177600.0,14.698,14.7094,14.6924,14.7037,177600.0
2005-09-28 10:35:00,26.0,26.0,25.97,25.99,149200.0,14.7037,14.7037,14.6867,14.698,149200.0
2005-09-28 10:40:00,25.99,26.0,25.98,26.0,119600.0,14.698,14.7037,14.6924,14.7037,119600.0
2005-09-28 10:45:00,25.99,25.99,25.96,25.96,32000.0,14.698,14.698,14.6811,14.6811,32000.0
2005-09-28 10:50:00,25.96,26.0,25.96,26.0,64400.0,14.6811,14.7037,14.6811,14.7037,64400.0
2005-09-28 10:55:00,26.0,26.0,25.98,26.0,102800.0,14.7037,14.7037,14.6924,14.7037,102800.0
2005-09-28 11:00:00,26.0,26.0,25.99,25.99,90800.0,14.7037,14.7037,14.698,14.698,90800.0
2005-09-28 11:05:00,25.98,25.98,25.97,25.98,45600.0,14.6924,14.6924,14.6867,14.6924,45600.0
2005-09-28 11:10:00,25.98,25.99,25.98,25.99,53200.0,14.6924,14.698,14.6924,14.698,53200.0
2005-09-28 11:15:00,25.99,26.0,25.98,25.99,59600.0,14.698,14.7037,14.6924,14.698,59600.0
2005-09-28 11:20:00,25.99,26.0,25.99,26.0,155200.0,14.698,14.7037,14.698,14.7037,155200.0
2005-09-28 11:25:00,26.0,26.23,26.0,26.23,144400.0,14.7037,14.8338,14.7037,14.8338,144400.0
2005-09-28 11:30:00,26.24,26.24,26.18,26.18,112800.0,14.8394,14.8394,14.8055,14.8055,112800.0
2005-09-28 11:35:00,26.19,26.3,26.16,26.3,105200.0,14.8111,14.8734,14.7942,14.8734,105200.0
2005-09-28 11:40:00,26.3,26.3,26.23,26.23,58800.0,14.8734,14.8734,14.8338,14.8338,58800.0
2005-09-28 11:45:00,26.22,26.22,26.15,26.15,48000.0,14.8281,14.8281,14.7885,14.7885,48000.0
2005-09-28 11:50:00,26.16,26.17,26.08,26.09,59200.0,14.7942,14.7998,14.7489,14.7546,59200.0
2005-09-28 11:55:00,26.09,26.09,26.04,26.05,91600.0,14.7546,14.7546,14.7263,14.732,91600.0
2005-09-28 12:00:00,26.06,26.11,26.04,26.04,37600.0,14.7376,14.7659,14.7263,14.7263,37600.0
2005-09-28 12:05:00,26.04,26.04,25.96,25.97,27200.0,14.7263,14.7263,14.6811,14.6867,27200.0
2005-09-28 12:10:00,25.98,25.98,25.93,25.93,60400.0,14.6924,14.6924,14.6641,14.6641,60400.0
2005-09-28 12:15:00,25.93,25.99,25.92,25.99,86000.0,14.6641,14.698,14.6585,14.698,86000.0
2005-09-28 12:20:00,25.99,26.04,25.96,26.04,58000.0,14.698,14.7263,14.6811,14.7263,58000.0
2005-09-28 12:25:00,26.04,26.08,26.04,26.08,11200.0,14.7263,14.7489,14.7263,14.7489,11200.0
2005-09-28 12:30:00,26.1,26.15,26.1,26.14,70800.0,14.7602,14.7885,14.7602,14.7829,70800.0
2005-09-28 12:35:00,26.14,26.18,26.14,26.18,48800.0,14.7829,14.8055,14.7829,14.8055,48800.0
2005-09-28 12:40:00,26.18,26.22,26.18,26.22,21200.0,14.8055,14.8281,14.8055,14.8281,21200.0
2005-09-28 12:45:00,26.22,26.25,26.22,26.25,76800.0,14.8281,14.8451,14.8281,14.8451,76800.0
2005-09-28 12:50:00,26.25,26.25,26.25,26.25,60800.0,14.8451,14.8451,14.8451,14.8451,60800.0
2005-09-28 12:55:00,26.25,26.26,26.25,26.25,105200.0,14.8451,14.8507,14.8451,14.8451,105200.0
2005-09-28 13:00:00,26.25,26.25,26.2,26.21,26800.0,14.8451,14.8451,14.8168,14.8225,26800.0
2005-09-28 13:05:00,26.21,26.22,26.2,26.21,32400.0,14.8225,14.8281,14.8168,14.8225,32400.0
2005-09-28 13:10:00,26.21,26.22,26.21,26.22,11600.0,14.8225,14.8281,14.8225,14.8281,11600.0
2005-09-28 13:15:00,26.22,26.22,26.2,26.21,8400.0,14.8281,14.8281,14.8168,14.8225,8400.0
2005-09-28 13:20:00,26.2,26.2,26.1,26.11,63200.0,14.8168,14.8168,14.7602,14.7659,63200.0
2005-09-28 13:25:00,26.11,26.15,26.11,26.15,20000.0,14.7659,14.7885,14.7659,14.7885,20000.0
2005-09-28 13:30:00,26.15,26.15,26.07,26.07,54400.0,14.7885,14.7885,14.7433,14.7433,54400.0
2005-09-28 13:35:00,26.08,26.1,26.07,26.1,37600.0,14.7489,14.7602,14.7433,14.7602,37600.0
2005-09-28 13:40:00,26.1,26.18,26.1,26.13,27600.0,14.7602,14.8055,14.7602,14.7772,27600.0
2005-09-28 13:45:00,26.11,26.14,26.11,26.14,21200.0,14.7659,14.7829,14.7659,14.7829,21200.0
2005-09-28 13:50:00,26.13,26.13,26.11,26.13,38400.0,14.7772,14.7772,14.7659,14.7772,38400.0
2005-09-28 13:55:00,26.14,26.22,26.14,26.21,112000.0,14.7829,14.8281,14.7829,14.8225,112000.0
2005-09-28 14:00:00,26.21,26.29,26.21,26.29,28400.0,14.8225,14.8677,14.8225,14.8677,28400.0
2005-09-28 14:05:00,26.28,26.29,26.2,26.2,23200.0,14.862,14.8677,14.8168,14.8168,23200.0
2005-09-28 14:10:00,26.2,26.28,26.2,26.25,51200.0,14.8168,14.862,14.8168,14.8451,51200.0
2005-09-28 14:15:00,26.25,26.27,26.25,26.27,25200.0,14.8451,14.8564,14.8451,14.8564,25200.0
2005-09-28 14:20:00,26.27,26.27,26.25,26.27,58000.0,14.8564,14.8564,14.8451,14.8564,58000.0
2005-09-28 14:25:00,26.27,26.35,26.27,26.35,98800.0,14.8564,14.9016,14.8564,14.9016,98800.0
2005-09-28 14:30:00,26.35,26.35,26.3,26.3,60400.0,14.9016,14.9016,14.8734,14.8734,60400.0
2005-09-28 14:35:00,26.29,26.29,26.26,26.27,47200.0,14.8677,14.8677,14.8507,14.8564,47200.0
2005-09-28 14:40:00,26.27,26.36,26.27,26.35,45200.0,14.8564,14.9073,14.8564,14.9016,45200.0
2005-09-28 14:45:00,26.35,26.35,26.3,26.32,39200.0,14.9016,14.9016,14.8734,14.8847,39200.0
2005-09-28 14:50:00,26.33,26.33,26.23,26.23,48800.0,14.8903,14.8903,14.8338,14.8338,48800.0
2005-09-28 14:55:00,26.23,26.25,26.23,26.23,54400.0,14.8338,14.8451,14.8338,14.8338,54400.0
2005-09-28 15:00:00,26.24,26.29,26.24,26.27,46000.0,14.8394,14.8677,14.8394,14.8564,46000.0
2005-09-28 15:05:00,26.27,26.31,26.26,26.31,34400.0,14.8564,14.879,14.8507,14.879,34400.0
2005-09-28 15:10:00,26.31,26.31,26.27,26.27,57600.0,14.879,14.879,14.8564,14.8564,57600.0
2005-09-28 15:15:00,26.27,26.32,26.27,26.29,83200.0,14.8564,14.8847,14.8564,14.8677,83200.0
2005-09-28 15:20:00,26.3,26.32,26.28,26.32,82800.0,14.8734,14.8847,14.862,14.8847,82800.0
2005-09-28 15:25:00,26.35,26.45,26.34,26.45,103600.0,14.9016,14.9582,14.896,14.9582,103600.0
2005-09-28 15:30:00,26.45,26.49,26.44,26.48,135200.0,14.9582,14.9808,14.9525,14.9751,135200.0
2005-09-28 15:35:00,26.5,26.51,26.49,26.51,181200.0,14.9865,14.9921,14.9808,14.9921,181200.0
2005-09-28 15:40:00,26.51,26.51,26.48,26.48,105200.0,14.9921,14.9921,14.9751,14.9751,105200.0
2005-09-28 15:45:00,26.47,26.47,26.35,26.36,102000.0,14.9695,14.9695,14.9016,14.9073,102000.0
2005-09-28 15:50:00,26.36,26.4,26.35,26.4,112800.0,14.9073,14.9299,14.9016,14.9299,112800.0
2005-09-28 15:55:00,26.38,26.43,26.38,26.43,138400.0,14.9186,14.9469,14.9186,14.9469,138400.0
2005-09-29 09:30:00,26.43,26.5,26.43,26.5,44800.0,14.9469,14.9865,14.9469,14.9865,44800.0
2005-09-29 09:35:00,26.5,26.5,26.44,26.46,28000.0,14.9865,14.9865,14.9525,14.9638,28000.0
2005-09-29 09:40:00,26.46,26.46,26.4,26.43,21200.0,14.9638,14.9638,14.9299,14.9469,21200.0
2005-09-29 09:45:00,26.45,26.45,26.41,26.42,17200.0,14.9582,14.9582,14.9356,14.9412,17200.0
2005-09-29 09:50:00,26.41,26.44,26.41,26.44,31200.0,14.9356,14.9525,14.9356,14.9525,31200.0
2005-09-29 09:55:00,26.44,26.45,26.43,26.43,20400.0,14.9525,14.9582,14.9469,14.9469,20400.0
2005-09-29 10:00:00,26.42,26.42,26.36,26.38,24000.0,14.9412,14.9412,14.9073,14.9186,24000.0
2005-09-29 10:05:00,26.38,26.38,26.34,26.34,47600.0,14.9186,14.9186,14.896,14.896,47600.0
2005-09-29 10:10:00,26.34,26.34,26.32,26.33,38800.0,14.896,14.896,14.8847,14.8903,38800.0
2005-09-29 10:15:00,26.33,26.41,26.33,26.41,36800.0,14.8903,14.9356,14.8903,14.9356,36800.0
2005-09-29 10:20:00,26.4,26.42,26.4,26.4,39600.0,14.9299,14.9412,14.9299,14.9299,39600.0
2005-09-29 10:25:00,26.4,26.43,26.4,26.42,34400.0,14.9299,14.9469,14.9299,14.9412,34400.0
2005-09-29 10:30:00,26.42,26.42,26.38,26.4,32000.0,14.9412,14.9412,14.9186,14.9299,32000.0
2005-09-29 10:35:00,26.4,26.43,26.4,26.43,19600.0,14.9299,14.9469,14.9299,14.9469,19600.0
2005-09-29 10:40:00,26.43,26.46,26.43,26.46,28800.0,14.9469,14.9638,14.9469,14.9638,28800.0
2005-09-29 10:45:00,26.46,26.49,26.46,26.49,24400.0,14.9638,14.9808,14.9638,14.9808,24400.0
2005-09-29 10:50:00,26.49,26.49,26.47,26.47,27600.0,14.9808,14.9808,14.9695,14.9695,27600.0
2005-09-29 10:55:00,26.45,26.46,26.43,26.43,31200.0,14.9582,14.9638,14.9469,14.9469,31200.0
2005-09-29 11:00:00,26.43,26.45,26.42,26.45,54400.0,14.9469,14.9582,14.9412,14.9582,54400.0
2005-09-29 11:05:00,26.46,26.46,26.39,26.39,56800.0,14.9638,14.9638,14.9243,14.9243,56800.0
2005-09-29 11:10:00,26.39,26.43,26.38,26.42,16800.0,14.9243,14.9469,14.9186,14.9412,16800.0
2005-09-29 11:15:00,26.43,26.44,26.42,26.44,35200.0,14.9469,14.9525,14.9412,14.9525,35200.0
2005-09-29 11:20:00,26.43,26.44,26.4,26.43,28000.0,14.9469,14.9525,14.9299,14.9469,28000.0
2005-09-29 11:25:00,26.44,26.44,26.4,26.4,21600.0,14.9525,14.9525,14.9299,14.9299,21600.0
2005-09-29 11:30:00,26.42,26.42,26.41,26.41,11200.0,14.9412,14.9412,14.9356,14.9356,11200.0
2005-09-29 11:35:00,26.41,26.41,26.41,26.41,16400.0,14.9356,14.9356,14.9356,14.9356,16400.0
2005-09-29 11:40:00,26.41,26.42,26.41,26.42,33200.0,14.9356,14.9412,14.9356,14.9412,33200.0
2005-09-29 11:45:00,26.42,26.43,26.42,26.43,24000.0,14.9412,14.9469,14.9412,14.9469,24000.0
2005-09-29 11:50:00,26.43,26.55,26.43,26.53,72400.0,14.9469,15.0147,14.9469,15.0034,72400.0
2005-09-29 11:55:00,26.52,26.52,26.46,26.48,15200.0,14.9978,14.9978,14.9638,14.9751,15200.0
2005-09-29 12:00:00,26.49,26.5,26.49,26.5,30800.0,14.9808,14.9865,14.9808,14.9865,30800.0
2005-09-29 12:05:00,26.5,26.5,26.46,26.46,18800.0,14.9865,14.9865,14.9638,14.9638,18800.0
2005-09-29 12:10:00,26.45,26.45,26.42,26.43,222000.0,14.9582,14.9582,14.9412,14.9469,222000.0
2005-09-29 12:15:00,26.43,26.45,26.42,26.45,25600.0,14.9469,14.9582,14.9412,14.9582,25600.0
2005-09-29 12:20:00,26.45,26.45,26.43,26.43,20000.0,14.9582,14.9582,14.9469,14.9469,20000.0
2005-09-29 12:25:00,26.43,26.45,26.42,26.44,22000.0,14.9469,14.9582,14.9412,14.9525,22000.0
2005-09-29 12:30:00,26.44,26.44,26.41,26.42,640000.0,14.9525,14.9525,14.9356,14.9412,640000.0
2005-09-29 12:35:00,26.42,26.46,26.42,26.44,19200.0,14.9412,14.9638,14.9412,14.9525,19200.0
2005-09-29 12:40:00,26.42,26.44,26.42,26.43,16400.0,14.9412,14.9525,14.9412,14.9469,16400.0
2005-09-29 12:45:00,26.43,26.43,26.41,26.42,43600.0,14.9469,14.9469,14.9356,14.9412,43600.0
2005-09-29 12:50:00,26.42,26.42,26.4,26.4,15600.0,14.9412,14.9412,14.9299,14.9299,15600.0
2005-09-29 12:55:00,26.4,26.41,26.39,26.41,23200.0,14.9299,14.9356,14.9243,14.9356,23200.0
2005-09-29 13:00:00,26.41,26.41,26.41,26.41,20800.0,14.9356,14.9356,14.9356,14.9356,20800.0
2005-09-29 13:05:00,26.43,26.44,26.42,26.42,106800.0,14.9469,14.9525,14.9412,14.9412,106800.0
2005-09-29 13:10:00,26.42,26.48,26.42,26.48,538000.0,14.9412,14.9751,14.9412,14.9751,538000.0
2005-09-29 13:15:00,26.49,26.49,26.46,26.48,56400.0,14.9808,14.9808,14.9638,14.9751,56400.0
2005-09-29 13:20:00,26.48,26.52,26.47,26.52,34800.0,14.9751,14.9978,14.9695,14.9978,34800.0
2005-09-29 13:25:00,26.5,26.5,26.49,26.49,629600.0,14.9865,14.9865,14.9808,14.9808,629600.0
2005-09-29 13:30:00,26.5,26.53,26.5,26.53,126400.0,14.9865,15.0034,14.9865,15.0034,126400.0
2005-09-29 13:35:00,26.53,26.53,26.49,26.49,12400.0,15.0034,15.0034,14.9808,14.9808,12400.0
2005-09-29 13:40:00,26.49,26.5,26.49,26.49,112400.0,14.9808,14.9865,14.9808,14.9808,112400.0
2005-09-29 13:45:00,26.49,26.49,26.48,26.49,20800.0,14.9808,14.9808,14.9751,14.9808,20800.0
2005-09-29 13:50:00,26.49,26.49,26.46,26.46,28400.0,14.9808,14.9808,14.9638,14.9638,28400.0
2005-09-29 13:55:00,26.46,26.46,26.46,26.46,18800.0,14.9638,14.9638,14.9638,14.9638,18800.0
2005-09-29 14:00:00,26.46,26.49,26.46,26.49,12400.0,14.9638,14.9808,14.9638,14.9808,12400.0
2005-09-29 14:05:00,26.5,26.51,26.5,26.5,64000.0,14.9865,14.9921,14.9865,14.9865,64000.0
2005-09-29 14:10:00,26.5,26.5,26.49,26.5,60400.0,14.9865,14.9865,14.9808,14.9865,60400.0
2005-09-29 14:15:00,26.5,26.51,26.49,26.5,41200.0,14.9865,14.9921,14.9808,14.9865,41200.0
2005-09-29 14:20:00,26.5,26.5,26.46,26.46,34400.0,14.9865,14.9865,14.9638,14.9638,34400.0
2005-09-29 14:25:00,26.48,26.49,26.46,26.46,9600.0,14.9751,14.9808,14.9638,14.9638,9600.0
2005-09-29 14:30:00,26.46,26.46,26.43,26.45,29200.0,14.9638,14.9638,14.9469,14.9582,29200.0
2005-09-29 14:35:00,26.45,26.45,26.43,26.44,8400.0,14.9582,14.9582,14.9469,14.9525,8400.0
2005-09-29 14:40:00,26.44,26.48,26.44,26.46,38000.0,14.9525,14.9751,14.9525,14.9638,38000.0
2005-09-29 14:45:00,26.46,26.46,26.41,26.41,17600.0,14.9638,14.9638,14.9356,14.9356,17600.0
2005-09-29 14:50:00,26.41,26.43,26.4,26.41,14800.0,14.9356,14.9469,14.9299,14.9356,14800.0
2005-09-29 14:55:00,26.42,26.43,26.41,26.41,42800.0,14.9412,14.9469,14.9356,14.9356,42800.0
2005-09-29 15:00:00,26.41,26.42,26.41,26.42,42400.0,14.9356,14.9412,14.9356,14.9412,42400.0
2005-09-29 15:05:00,26.42,26.45,26.42,26.45,18400.0,14.9412,14.9582,14.9412,14.9582,18400.0
2005-09-29 15:10:00,26.45,26.45,26.42,26.45,64000.0,14.9582,14.9582,14.9412,14.9582,64000.0
2005-09-29 15:15:00,26.45,26.49,26.45,26.49,45200.0,14.9582,14.9808,14.9582,14.9808,45200.0
2005-09-29 15:20:00,26.49,26.49,26.48,26.49,67200.0,14.9808,14.9808,14.9751,14.9808,67200.0
2005-09-29 15:25:00,26.48,26.51,26.48,26.5,58000.0,14.9751,14.9921,14.9751,14.9865,58000.0
2005-09-29 15:30:00,26.5,26.5,26.48,26.5,67200.0,14.9865,14.9865,14.9751,14.9865,67200.0
2005-09-29 15:35:00,26.5,26.56,26.5,26.56,43600.0,14.9865,15.0204,14.9865,15.0204,43600.0
2005-09-29 15:40:00,26.56,26.61,26.55,26.61,32000.0,15.0204,15.0487,15.0147,15.0487,32000.0
2005-09-29 15:45:00,26.59,26.6,26.52,26.52,92800.0,15.0374,15.043,14.9978,14.9978,92800.0
2005-09-29 15:50:00,26.52,26.57,26.52,26.53,85600.0,14.9978,15.026,14.9978,15.0034,85600.0
2005-09-29 15:55:00,26.53,26.53,26.52,26.53,50400.0,15.0034,15.0034,14.9978,15.0034,50400.0
2005-09-30 09:30:00,26.5,26.5,26.48,26.48,34400.0,14.9865,14.9865,14.9751,14.9751,34400.0
2005-09-30 09:35:00,26.47,26.47,26.35,26.36,20000.0,14.9695,14.9695,14.9016,14.9073,20000.0
2005-09-30 09:40:00,26.36,26.44,26.36,26.39,46000.0,14.9073,14.9525,14.9073,14.9243,46000.0
2005-09-30 09:45:00,26.39,26.39,26.32,26.34,12400.0,14.9243,14.9243,14.8847,14.896,12400.0
2005-09-30 09:50:00,26.38,26.39,26.36,26.36,33600.0,14.9186,14.9243,14.9073,14.9073,33600.0
2005-09-30 09:55:00,26.36,26.39,26.33,26.39,49200.0,14.9073,14.9243,14.8903,14.9243,49200.0
2005-09-30 10:00:00,26.4,26.41,26.33,26.36,65600.0,14.9299,14.9356,14.8903,14.9073,65600.0
2005-09-30 10:05:00,26.39,26.45,26.39,26.44,28400.0,14.9243,14.9582,14.9243,14.9525,28400.0
2005-09-30 10:10:00,26.44,26.44,26.37,26.39,55600.0,14.9525,14.9525,14.9129,14.9243,55600.0
2005-09-30 10:15:00,26.39,26.39,26.35,26.38,32000.0,14.9243,14.9243,14.9016,14.9186,32000.0
2005-09-30 10:20:00,26.39,26.42,26.38,26.42,22400.0,14.9243,14.9412,14.9186,14.9412,22400.0
2005-09-30 10:25:00,26.42,26.42,26.34,26.34,27200.0,14.9412,14.9412,14.896,14.896,27200.0
2005-09-30 10:30:00,26.33,26.34,26.33,26.33,41200.0,14.8903,14.896,14.8903,14.8903,41200.0
2005-09-30 10:35:00,26.33,26.33,26.28,26.29,50800.0,14.8903,14.8903,14.862,14.8677,50800.0
2005-09-30 10:40:00,26.29,26.33,26.29,26.31,38800.0,14.8677,14.8903,14.8677,14.879,38800.0
2005-09-30 10:45:00,26.31,26.33,26.27,26.28,21600.0,14.879,14.8903,14.8564,14.862,21600.0
2005-09-30 10:50:00,26.27,26.27,26.24,26.26,44800.0,14.8564,14.8564,14.8394,14.8507,44800.0
2005-09-30 10:55:00,26.26,26.26,26.21,26.21,312800.0,14.8507,14.8507,14.8225,14.8225,312800.0
2005-09-30 11:00:00,26.22,26.24,26.2,26.24,52400.0,14.8281,14.8394,14.8168,14.8394,52400.0
2005-09-30 11:05:00,26.24,26.26,26.24,26.26,45200.0,14.8394,14.8507,14.8394,14.8507,45200.0
2005-09-30 11:10:00,26.26,26.26,26.23,26.25,20800.0,14.8507,14.8507,14.8338,14.8451,20800.0
2005-09-30 11:15:00,26.25,26.26,26.23,26.26,46400.0,14.8451,14.8507,14.8338,14.8507,46400.0
2005-09-30 11:20:00,26.26,26.26,26.22,26.22,263200.0,14.8507,14.8507,14.8281,14.8281,263200.0
2005-09-30 11:25:00,26.22,26.24,26.19,26.22,28800.0,14.8281,14.8394,14.8111,14.8281,28800.0
2005-09-30 11:30:00,26.22,26.23,26.2,26.23,34400.0,14.8281,14.8338,14.8168,14.8338,34400.0
2005-09-30 11:35:00,26.23,26.23,26.2,26.21,35200.0,14.8338,14.8338,14.8168,14.8225,35200.0
2005-09-30 11:40:00,26.22,26.22,26.2,26.2,23600.0,14.8281,14.8281,14.8168,14.8168,23600.0
2005-09-30 11:45:00,26.21,26.21,26.18,26.18,48000.0,14.8225,14.8225,14.8055,14.8055,48000.0
2005-09-30 11:50:00,26.18,26.18,26.16,26.18,50000.0,14.8055,14.8055,14.7942,14.8055,50000.0
2005-09-30 11:55:00,26.19,26.2,26.17,26.17,19200.0,14.8111,14.8168,14.7998,14.7998,19200.0
2005-09-30 12:00:00,26.17,26.17,26.13,26.15,34000.0,14.7998,14.7998,14.7772,14.7885,34000.0
2005-09-30 12:05:00,26.15,26.17,26.15,26.17,44400.0,14.7885,14.7998,14.7885,14.7998,44400.0
2005-09-30 12:10:00,26.17,26.17,26.15,26.15,20800.0,14.7998,14.7998,14.7885,14.7885,20800.0
2005-09-30 12:15:00,26.15,26.15,26.13,26.13,40000.0,14.7885,14.7885,14.7772,14.7772,40000.0
2005-09-30 12:20:00,26.13,26.13,26.11,26.11,44800.0,14.7772,14.7772,14.7659,14.7659,44800.0
2005-09-30 12:25:00,26.1,26.12,26.09,26.12,66400.0,14.7602,14.7716,14.7546,14.7716,66400.0
2005-09-30 12:30:00,26.12,26.13,26.11,26.11,53600.0,14.7716,14.7772,14.7659,14.7659,53600.0
2005-09-30 12:35:00,26.11,26.13,26.1,26.11,84400.0,14.7659,14.7772,14.7602,14.7659,84400.0
2005-09-30 12:40:00,26.11,26.13,26.1,26.13,84400.0,14.7659,14.7772,14.7602,14.7772,84400.0
2005-09-30 12:45:00,26.13,26.14,26.1,26.1,76000.0,14.7772,14.7829,14.7602,14.7602,76000.0
2005-09-30 12:50:00,26.1,26.12,26.1,26.11,63600.0,14.7602,14.7716,14.7602,14.7659,63600.0
2005-09-30 12:55:00,26.11,26.11,26.11,26.11,31600.0,14.7659,14.7659,14.7659,14.7659,31600.0
2005-09-30 13:00:00,26.11,26.13,26.11,26.13,23200.0,14.7659,14.7772,14.7659,14.7772,23200.0
2005-09-30 13:05:00,26.13,26.13,26.11,26.13,32000.0,14.7772,14.7772,14.7659,14.7772,32000.0
2005-09-30 13:10:00,26.13,26.13,26.12,26.13,22800.0,14.7772,14.7772,14.7716,14.7772,22800.0
2005-09-30 13:15:00,26.13,26.14,26.12,26.13,9600.0,14.7772,14.7829,14.7716,14.7772,9600.0
2005-09-30 13:20:00,26.13,26.14,26.13,26.14,26000.0,14.7772,14.7829,14.7772,14.7829,26000.0
2005-09-30 13:25:00,26.14,26.18,26.14,26.18,29200.0,14.7829,14.8055,14.7829,14.8055,29200.0
2005-09-30 13:30:00,26.18,26.2,26.17,26.2,37600.0,14.8055,14.8168,14.7998,14.8168,37600.0
2005-09-30 13:35:00,26.2,26.21,26.19,26.2,33600.0,14.8168,14.8225,14.8111,14.8168,33600.0
2005-09-30 13:40:00,26.19,26.19,26.17,26.19,46800.0,14.8111,14.8111,14.7998,14.8111,46800.0
2005-09-30 13:45:00,26.18,26.18,26.16,26.16,96800.0,14.8055,14.8055,14.7942,14.7942,96800.0
2005-09-30 13:50:00,26.16,26.16,26.15,26.16,47200.0,14.7942,14.7942,14.7885,14.7942,47200.0
2005-09-30 13:55:00,26.16,26.17,26.15,26.16,62400.0,14.7942,14.7998,14.7885,14.7942,62400.0
2005-09-30 14:00:00,26.16,26.16,26.15,26.16,81600.0,14.7942,14.7942,14.7885,14.7942,81600.0
2005-09-30 14:05:00,26.17,26.19,26.17,26.18,77600.0,14.7998,14.8111,14.7998,14.8055,77600.0
2005-09-30 14:10:00,26.17,26.18,26.17,26.18,24000.0,14.7998,14.8055,14.7998,14.8055,24000.0
2005-09-30 14:15:00,26.18,26.2,26.17,26.2,64000.0,14.8055,14.8168,14.7998,14.8168,64000.0
2005-09-30 14:20:00,26.19,26.22,26.19,26.21,35600.0,14.8111,14.8281,14.8111,14.8225,35600.0
2005-09-30 14:25:00,26.21,26.21,26.2,26.21,23200.0,14.8225,14.8225,14.8168,14.8225,23200.0
2005-09-30 14:30:00,26.22,26.24,26.21,26.24,68800.0,14.8281,14.8394,14.8225,14.8394,68800.0
2005-09-30 14:35:00,26.24,26.26,26.24,26.26,32400.0,14.8394,14.8507,14.8394,14.8507,32400.0
2005-09-30 14:40:00,26.25,26.25,26.23,26.24,70800.0,14.8451,14.8451,14.8338,14.8394,70800.0
2005-09-30 14:45:00,26.24,26.24,26.22,26.22,78400.0,14.8394,14.8394,14.8281,14.8281,78400.0
2005-09-30 14:50:00,26.22,26.26,26.22,26.26,54400.0,14.8281,14.8507,14.8281,14.8507,54400.0
2005-09-30 14:55:00,26.25,26.26,26.24,26.26,60000.0,14.8451,14.8507,14.8394,14.8507,60000.0
2005-09-30 15:00:00,26.26,26.28,26.24,26.24,54400.0,14.8507,14.862,14.8394,14.8394,54400.0
2005-09-30 15:05:00,26.25,26.25,26.23,26.23,25200.0,14.8451,14.8451,14.8338,14.8338,25200.0
2005-09-30 15:10:00,26.24,26.25,26.23,26.25,34000.0,14.8394,14.8451,14.8338,14.8451,34000.0
2005-09-30 15:15:00,26.25,26.25,26.24,26.25,51600.0,14.8451,14.8451,14.8394,14.8451,51600.0
2005-09-30 15:20:00,26.25,26.25,26.23,26.23,28400.0,14.8451,14.8451,14.8338,14.8338,28400.0
2005-09-30 15:25:00,26.23,26.24,26.22,26.22,34800.0,14.8338,14.8394,14.8281,14.8281,34800.0
2005-09-30 15:30:00,26.22,26.22,26.2,26.22,44400.0,14.8281,14.8281,14.8168,14.8281,44400.0
2005-09-30 15:35:00,26.22,26.24,26.22,26.23,26000.0,14.8281,14.8394,14.8281,14.8338,26000.0
2005-09-30 15:40:00,26.23,26.23,26.22,26.23,33600.0,14.8338,14.8338,14.8281,14.8338,33600.0
2005-09-30 15:45:00,26.23,26.23,26.22,26.23,73200.0,14.8338,14.8338,14.8281,14.8338,73200.0
2005-09-30 15:50:00,26.23,26.23,26.2,26.21,66800.0,14.8338,14.8338,14.8168,14.8225,66800.0
2005-09-30 15:55:00,26.21,26.25,26.21,26.23,76000.0,14.8225,14.8451,14.8225,14.8338,76000.0
2005-10-03 09:30:00,26.4,26.4,26.4,26.4,112000.0,14.9299,14.9299,14.9299,14.9299,112000.0
2005-10-03 09:35:00,26.39,26.39,26.25,26.25,77200.0,14.9243,14.9243,14.8451,14.8451,77200.0
2005-10-03 09:40:00,26.23,26.41,26.22,26.38,50400.0,14.8338,14.9356,14.8281,14.9186,50400.0
2005-10-03 09:45:00,26.37,26.38,26.23,26.23,48800.0,14.9129,14.9186,14.8338,14.8338,48800.0
2005-10-03 09:50:00,26.26,26.4,26.19,26.27,119600.0,14.8507,14.9299,14.8111,14.8564,119600.0
2005-10-03 09:55:00,26.27,26.36,26.27,26.36,49200.0,14.8564,14.9073,14.8564,14.9073,49200.0
2005-10-03 10:00:00,26.36,26.39,26.32,26.38,59200.0,14.9073,14.9243,14.8847,14.9186,59200.0
2005-10-03 10:05:00,26.34,26.34,26.31,26.33,27600.0,14.896,14.896,14.879,14.8903,27600.0
2005-10-03 10:10:00,26.33,26.34,26.29,26.33,45200.0,14.8903,14.896,14.8677,14.8903,45200.0
2005-10-03 10:15:00,26.33,26.34,26.24,26.24,48400.0,14.8903,14.896,14.8394,14.8394,48400.0
2005-10-03 10:20:00,26.25,26.3,26.25,26.29,51200.0,14.8451,14.8734,14.8451,14.8677,51200.0
2005-10-03 10:25:00,26.29,26.29,26.27,26.27,36800.0,14.8677,14.8677,14.8564,14.8564,36800.0
2005-10-03 10:30:00,26.27,26.28,26.25,26.28,34800.0,14.8564,14.862,14.8451,14.862,34800.0
2005-10-03 10:35:00,26.28,26.28,26.14,26.15,29600.0,14.862,14.862,14.7829,14.7885,29600.0
2005-10-03 10:40:00,26.14,26.19,26.14,26.18,39600.0,14.7829,14.8111,14.7829,14.8055,39600.0
2005-10-03 10:45:00,26.18,26.22,26.18,26.22,15600.0,14.8055,14.8281,14.8055,14.8281,15600.0
2005-10-03 10:50:00,26.22,26.22,26.19,26.2,33600.0,14.8281,14.8281,14.8111,14.8168,33600.0
2005-10-03 10:55:00,26.23,26.23,26.16,26.17,22000.0,14.8338,14.8338,14.7942,14.7998,22000.0
2005-10-03 11:00:00,26.18,26.2,26.17,26.19,58800.0,14.8055,14.8168,14.7998,14.8111,58800.0
2005-10-03 11:05:00,26.18,26.2,26.18,26.2,32800.0,14.8055,14.8168,14.8055,14.8168,32800.0
2005-10-03 11:10:00,26.19,26.24,26.19,26.21,33600.0,14.8111,14.8394,14.8111,14.8225,33600.0
2005-10-03 11:15:00,26.2,26.2,26.19,26.19,22800.0,14.8168,14.8168,14.8111,14.8111,22800.0
2005-10-03 11:20:00,26.19,26.23,26.19,26.2,60800.0,14.8111,14.8338,14.8111,14.8168,60800.0
2005-10-03 11:25:00,26.19,26.2,26.18,26.2,70000.0,14.8111,14.8168,14.8055,14.8168,70000.0
2005-10-03 11:30:00,26.19,26.21,26.19,26.21,74000.0,14.8111,14.8225,14.8111,14.8225,74000.0
2005-10-03 11:35:00,26.21,26.29,26.21,26.29,93600.0,14.8225,14.8677,14.8225,14.8677,93600.0
2005-10-03 11:40:00,26.29,26.29,26.27,26.27,40400.0,14.8677,14.8677,14.8564,14.8564,40400.0
2005-10-03 11:45:00,26.27,26.28,26.25,26.27,26400.0,14.8564,14.862,14.8451,14.8564,26400.0
2005-10-03 11:50:00,26.27,26.29,26.27,26.29,25600.0,14.8564,14.8677,14.8564,14.8677,25600.0
2005-10-03 11:55:00,26.29,26.29,26.28,26.29,26000.0,14.8677,14.8677,14.862,14.8677,26000.0
2005-10-03 12:00:00,26.29,26.29,26.29,26.29,32800.0,14.8677,14.8677,14.8677,14.8677,32800.0
2005-10-03 12:05:00,26.29,26.31,26.29,26.31,28800.0,14.8677,14.879,14.8677,14.879,28800.0
2005-10-03 12:10:00,26.31,26.31,26.3,26.31,25200.0,14.879,14.879,14.8734,14.879,25200.0
2005-10-03 12:15:00,26.3,26.3,26.25,26.25,15200.0,14.8734,14.8734,14.8451,14.8451,15200.0
2005-10-03 12:20:00,26.25,26.26,26.25,26.25,28400.0,14.8451,14.8507,14.8451,14.8451,28400.0
2005-10-03 12:25:00,26.25,26.25,26.24,26.24,22000.0,14.8451,14.8451,14.8394,14.8394,22000.0
2005-10-03 12:30:00,26.24,26.25,26.24,26.25,32400.0,14.8394,14.8451,14.8394,14.8451,32400.0
2005-10-03 12:35:00,26.25,26.25,26.23,26.23,28000.0,14.8451,14.8451,14.8338,14.8338,28000.0
2005-10-03 12:40:00,26.23,26.25,26.23,26.25,15200.0,14.8338,14.8451,14.8338,14.8451,15200.0
2005-10-03 12:45:00,26.24,26.25,26.24,26.24,20000.0,14.8394,14.8451,14.8394,14.8394,20000.0
2005-10-03 12:50:00,26.23,26.24,26.22,26.22,32000.0,14.8338,14.8394,14.8281,14.8281,32000.0
2005-10-03 12:55:00,26.22,26.22,26.15,26.18,53200.0,14.8281,14.8281,14.7885,14.8055,53200.0
2005-10-03 13:00:00,26.17,26.21,26.17,26.21,23200.0,14.7998,14.8225,14.7998,14.8225,23200.0
2005-10-03 13:05:00,26.21,26.25,26.21,26.24,23200.0,14.8225,14.8451,14.8225,14.8394,23200.0
2005-10-03 13:10:00,26.24,26.24,26.24,26.24,16400.0,14.8394,14.8394,14.8394,14.8394,16400.0
2005-10-03 13:15:00,26.24,26.24,26.23,26.23,20000.0,14.8394,14.8394,14.8338,14.8338,20000.0
2005-10-03 13:20:00,26.24,26.25,26.24,26.24,17600.0,14.8394,14.8451,14.8394,14.8394,17600.0
2005-10-03 13:25:00,26.23,26.24,26.22,26.23,31200.0,14.8338,14.8394,14.8281,14.8338,31200.0
2005-10-03 13:30:00,26.23,26.24,26.22,26.24,27600.0,14.8338,14.8394,14.8281,14.8394,27600.0
2005-10-03 13:35:00,26.24,26.25,26.24,26.24,45200.0,14.8394,14.8451,14.8394,14.8394,45200.0
2005-10-03 13:40:00,26.24,26.25,26.23,26.23,31600.0,14.8394,14.8451,14.8338,14.8338,31600.0
2005-10-03 13:45:00,26.23,26.24,26.22,26.22,39200.0,14.8338,14.8394,14.8281,14.8281,39200.0
2005-10-03 13:50:00,26.22,26.23,26.22,26.23,30800.0,14.8281,14.8338,14.8281,14.8338,30800.0
2005-10-03 13:55:00,26.24,26.25,26.22,26.22,53200.0,14.8394,14.8451,14.8281,14.8281,53200.0
2005-10-03 14:00:00,26.22,26.22,26.21,26.21,24800.0,14.8281,14.8281,14.8225,14.8225,24800.0
2005-10-03 14:05:00,26.2,26.2,26.18,26.19,31200.0,14.8168,14.8168,14.8055,14.8111,31200.0
2005-10-03 14:10:00,26.19,26.21,26.18,26.18,36800.0,14.8111,14.8225,14.8055,14.8055,36800.0
2005-10-03 14:15:00,26.2,26.21,26.19,26.19,29600.0,14.8168,14.8225,14.8111,14.8111,29600.0
2005-10-03 14:20:00,26.2,26.2,26.16,26.16,31600.0,14.8168,14.8168,14.7942,14.7942,31600.0
2005-10-03 14:25:00,26.17,26.18,26.15,26.18,21200.0,14.7998,14.8055,14.7885,14.8055,21200.0
2005-10-03 14:30:00,26.18,26.19,26.18,26.19,25200.0,14.8055,14.8111,14.8055,14.8111,25200.0
2005-10-03 14:35:00,26.19,26.2,26.19,26.2,23600.0,14.8111,14.8168,14.8111,14.8168,23600.0
2005-10-03 14:40:00,26.21,26.22,26.18,26.18,78400.0,14.8225,14.8281,14.8055,14.8055,78400.0
2005-10-03 14:45:00,26.18,26.22,26.18,26.2,34800.0,14.8055,14.8281,14.8055,14.8168,34800.0
2005-10-03 14:50:00,26.21,26.23,26.2,26.2,24000.0,14.8225,14.8338,14.8168,14.8168,24000.0
2005-10-03 14:55:00,26.2,26.21,26.2,26.21,15600.0,14.8168,14.8225,14.8168,14.8225,15600.0
2005-10-03 15:00:00,26.21,26.21,26.17,26.17,27600.0,14.8225,14.8225,14.7998,14.7998,27600.0
2005-10-03 15:05:00,26.17,26.2,26.17,26.19,45200.0,14.7998,14.8168,14.7998,14.8111,45200.0
2005-10-03 15:10:00,26.19,26.19,26.15,26.15,58400.0,14.8111,14.8111,14.7885,14.7885,58400.0
2005-10-03 15:15:00,26.15,26.2,26.14,26.17,49600.0,14.7885,14.8168,14.7829,14.7998,49600.0
2005-10-03 15:20:00,26.17,26.17,26.16,26.16,33600.0,14.7998,14.7998,14.7942,14.7942,33600.0
2005-10-03 15:25:00,26.16,26.16,26.15,26.16,57600.0,14.7942,14.7942,14.7885,14.7942,57600.0
2005-10-03 15:30:00,26.16,26.17,26.15,26.16,61600.0,14.7942,14.7998,14.7885,14.7942,61600.0
2005-10-03 15:35:00,26.16,26.2,26.16,26.19,38800.0,14.7942,14.8168,14.7942,14.8111,38800.0
2005-10-03 15:40:00,26.19,26.19,26.17,26.17,42400.0,14.8111,14.8111,14.7998,14.7998,42400.0
2005-10-03 15:45:00,26.17,26.17,26.13,26.14,43600.0,14.7998,14.7998,14.7772,14.7829,43600.0
2005-10-03 15:50:00,26.14,26.17,26.14,26.15,51600.0,14.7829,14.7998,14.7829,14.7885,51600.0
2005-10-03 15:55:00,26.15,26.16,26.11,26.14,76000.0,14.7885,14.7942,14.7659,14.7829,76000.0
2005-10-04 09:35:00,26.63,26.63,26.6,26.63,97200.0,15.06,15.06,15.043,15.06,97200.0
2005-10-04 09:40:00,26.57,26.68,26.51,26.51,92000.0,15.026,15.0883,14.9921,14.9921,92000.0
2005-10-04 09:45:00,26.5,26.5,26.39,26.39,36400.0,14.9865,14.9865,14.9243,14.9243,36400.0
2005-10-04 09:50:00,26.39,26.39,26.3,26.32,32800.0,14.9243,14.9243,14.8734,14.8847,32800.0
2005-10-04 09:55:00,26.32,26.39,26.32,26.32,32000.0,14.8847,14.9243,14.8847,14.8847,32000.0
2005-10-04 10:00:00,26.31,26.32,26.25,26.25,36400.0,14.879,14.8847,14.8451,14.8451,36400.0
2005-10-04 10:05:00,26.25,26.29,26.24,26.28,41200.0,14.8451,14.8677,14.8394,14.862,41200.0
2005-10-04 10:10:00,26.25,26.4,26.25,26.4,51600.0,14.8451,14.9299,14.8451,14.9299,51600.0
2005-10-04 10:15:00,26.4,26.64,26.4,26.58,141200.0,14.9299,15.0656,14.9299,15.0317,141200.0
2005-10-04 10:20:00,26.58,26.6,26.54,26.6,68400.0,15.0317,15.043,15.0091,15.043,68400.0
2005-10-04 10:25:00,26.63,26.7,26.61,26.66,25600.0,15.06,15.0996,15.0487,15.0769,25600.0
2005-10-04 10:30:00,26.65,26.65,26.6,26.61,42000.0,15.0713,15.0713,15.043,15.0487,42000.0
2005-10-04 10:35:00,26.61,26.63,26.56,26.56,36400.0,15.0487,15.06,15.0204,15.0204,36400.0
2005-10-04 10:40:00,26.54,26.54,26.42,26.42,36000.0,15.0091,15.0091,14.9412,14.9412,36000.0
2005-10-04 10:45:00,26.42,26.46,26.42,26.44,44800.0,14.9412,14.9638,14.9412,14.9525,44800.0
2005-10-04 10:50:00,26.41,26.43,26.39,26.42,22400.0,14.9356,14.9469,14.9243,14.9412,22400.0
2005-10-04 10:55:00,26.41,26.43,26.4,26.41,33600.0,14.9356,14.9469,14.9299,14.9356,33600.0
2005-10-04 11:00:00,26.41,26.43,26.38,26.39,71200.0,14.9356,14.9469,14.9186,14.9243,71200.0
2005-10-04 11:05:00,26.39,26.41,26.38,26.4,36000.0,14.9243,14.9356,14.9186,14.9299,36000.0
2005-10-04 11:10:00,26.38,26.42,26.38,26.4,21600.0,14.9186,14.9412,14.9186,14.9299,21600.0
2005-10-04 11:15:00,26.4,26.4,26.32,26.32,44400.0,14.9299,14.9299,14.8847,14.8847,44400.0
2005-10-04 11:20:00,26.32,26.34,26.31,26.34,42000.0,14.8847,14.896,14.879,14.896,42000.0
2005-10-04 11:25:00,26.36,26.39,26.36,26.39,22000.0,14.9073,14.9243,14.9073,14.9243,22000.0
2005-10-04 11:30:00,26.38,26.38,26.35,26.35,18800.0,14.9186,14.9186,14.9016,14.9016,18800.0
2005-10-04 11:35:00,26.35,26.37,26.34,26.37,37600.0,14.9016,14.9129,14.896,14.9129,37600.0
2005-10-04 11:40:00,26.37,26.37,26.28,26.31,44400.0,14.9129,14.9129,14.862,14.879,44400.0
2005-10-04 11:45:00,26.31,26.32,26.29,26.31,30400.0,14.879,14.8847,14.8677,14.879,30400.0
2005-10-04 11:50:00,26.29,26.32,26.29,26.32,28000.0,14.8677,14.8847,14.8677,14.8847,28000.0
2005-10-04 11:55:00,26.33,26.33,26.32,26.33,30400.0,14.8903,14.8903,14.8847,14.8903,30400.0
2005-10-04 12:00:00,26.33,26.33,26.29,26.3,26800.0,14.8903,14.8903,14.8677,14.8734,26800.0
2005-10-04 12:05:00,26.3,26.32,26.3,26.32,31600.0,14.8734,14.8847,14.8734,14.8847,31600.0
2005-10-04 12:10:00,26.32,26.32,26.31,26.32,18000.0,14.8847,14.8847,14.879,14.8847,18000.0
2005-10-04 12:15:00,26.32,26.32,26.31,26.31,18800.0,14.8847,14.8847,14.879,14.879,18800.0
2005-10-04 12:20:00,26.31,26.33,26.3,26.3,49600.0,14.879,14.8903,14.8734,14.8734,49600.0
2005-10-04 12:25:00,26.3,26.32,26.29,26.32,24400.0,14.8734,14.8847,14.8677,14.8847,24400.0
2005-10-04 12:30:00,26.32,26.32,26.28,26.29,14800.0,14.8847,14.8847,14.862,14.8677,14800.0
2005-10-04 12:35:00,26.28,26.29,26.25,26.26,20400.0,14.862,14.8677,14.8451,14.8507,20400.0
2005-10-04 12:40:00,26.27,26.29,26.27,26.29,13200.0,14.8564,14.8677,14.8564,14.8677,13200.0
2005-10-04 12:45:00,26.29,26.29,26.27,26.29,16400.0,14.8677,14.8677,14.8564,14.8677,16400.0
2005-10-04 12:50:00,26.29,26.29,26.27,26.28,7600.0,14.8677,14.8677,14.8564,14.862,7600.0
2005-10-04 12:55:00,26.28,26.3,26.28,26.3,14800.0,14.862,14.8734,14.862,14.8734,14800.0
2005-10-04 13:00:00,26.3,26.3,26.27,26.29,16800.0,14.8734,14.8734,14.8564,14.8677,16800.0
2005-10-04 13:05:00,26.28,26.35,26.28,26.34,19600.0,14.862,14.9016,14.862,14.896,19600.0
2005-10-04 13:10:00,26.34,26.34,26.29,26.29,9200.0,14.896,14.896,14.8677,14.8677,9200.0
2005-10-04 13:15:00,26.3,26.33,26.3,26.33,13600.0,14.8734,14.8903,14.8734,14.8903,13600.0
2005-10-04 13:20:00,26.33,26.33,26.31,26.31,23200.0,14.8903,14.8903,14.879,14.879,23200.0
2005-10-04 13:25:00,26.33,26.33,26.31,26.31,15200.0,14.8903,14.8903,14.879,14.879,15200.0
2005-10-04 13:30:00,26.31,26.31,26.25,26.27,20000.0,14.879,14.879,14.8451,14.8564,20000.0
2005-10-04 13:35:00,26.27,26.31,26.27,26.3,17600.0,14.8564,14.879,14.8564,14.8734,17600.0
2005-10-04 13:40:00,26.3,26.3,26.25,26.26,21200.0,14.8734,14.8734,14.8451,14.8507,21200.0
2005-10-04 13:45:00,26.26,26.28,26.26,26.27,12800.0,14.8507,14.862,14.8507,14.8564,12800.0
2005-10-04 13:50:00,26.26,26.27,26.25,26.25,19600.0,14.8507,14.8564,14.8451,14.8451,19600.0
2005-10-04 13:55:00,26.26,26.26,26.25,26.25,12800.0,14.8507,14.8507,14.8451,14.8451,12800.0
2005-10-04 14:00:00,26.25,26.25,26.21,26.24,35600.0,14.8451,14.8451,14.8225,14.8394,35600.0
2005-10-04 14:05:00,26.24,26.25,26.23,26.25,17600.0,14.8394,14.8451,14.8338,14.8451,17600.0
2005-10-04 14:10:00,26.25,26.25,26.24,26.24,26000.0,14.8451,14.8451,14.8394,14.8394,26000.0
2005-10-04 14:15:00,26.24,26.25,26.24,26.25,11600.0,14.8394,14.8451,14.8394,14.8451,11600.0
2005-10-04 14:20:00,26.25,26.25,26.23,26.24,14000.0,14.8451,14.8451,14.8338,14.8394,14000.0
2005-10-04 14:25:00,26.22,26.23,26.16,26.16,27200.0,14.8281,14.8338,14.7942,14.7942,27200.0
2005-10-04 14:30:00,26.15,26.16,26.13,26.14,36000.0,14.7885,14.7942,14.7772,14.7829,36000.0
2005-10-04 14:35:00,26.14,26.15,26.12,26.15,83200.0,14.7829,14.7885,14.7716,14.7885,83200.0
2005-10-04 14:40:00,26.16,26.17,26.15,26.15,41600.0,14.7942,14.7998,14.7885,14.7885,41600.0
2005-10-04 14:45:00,26.15,26.16,26.15,26.15,32400.0,14.7885,14.7942,14.7885,14.7885,32400.0
2005-10-04 14:50:00,26.15,26.17,26.15,26.17,27600.0,14.7885,14.7998,14.7885,14.7998,27600.0
2005-10-04 14:55:00,26.18,26.18,26.05,26.06,24800.0,14.8055,14.8055,14.732,14.7376,24800.0
2005-10-04 15:00:00,26.05,26.16,26.05,26.13,41600.0,14.732,14.7942,14.732,14.7772,41600.0
2005-10-04 15:05:00,26.13,26.15,26.12,26.12,21200.0,14.7772,14.7885,14.7716,14.7716,21200.0
2005-10-04 15:10:00,26.1,26.13,26.1,26.13,27200.0,14.7602,14.7772,14.7602,14.7772,27200.0
2005-10-04 15:15:00,26.13,26.13,26.05,26.05,20400.0,14.7772,14.7772,14.732,14.732,20400.0
2005-10-04 15:20:00,26.05,26.08,26.05,26.07,40800.0,14.732,14.7489,14.732,14.7433,40800.0
2005-10-04 15:25:00,26.07,26.12,26.07,26.12,26800.0,14.7433,14.7716,14.7433,14.7716,26800.0
2005-10-04 15:30:00,26.11,26.13,26.09,26.12,26800.0,14.7659,14.7772,14.7546,14.7716,26800.0
2005-10-04 15:35:00,26.12,26.12,26.11,26.12,31600.0,14.7716,14.7716,14.7659,14.7716,31600.0
2005-10-04 15:40:00,26.12,26.13,26.11,26.11,72400.0,14.7716,14.7772,14.7659,14.7659,72400.0
2005-10-04 15:45:00,26.11,26.14,26.11,26.14,35200.0,14.7659,14.7829,14.7659,14.7829,35200.0
2005-10-04 15:50:00,26.14,26.15,26.11,26.11,68800.0,14.7829,14.7885,14.7659,14.7659,68800.0
2005-10-04 15:55:00,26.11,26.11,26.1,26.11,35200.0,14.7659,14.7659,14.7602,14.7659,35200.0
2005-10-05 09:30:00,26.0,26.0,25.96,25.96,40400.0,14.7037,14.7037,14.6811,14.6811,40400.0
2005-10-05 09:35:00,25.95,25.98,25.93,25.93,19600.0,14.6754,14.6924,14.6641,14.6641,19600.0
2005-10-05 09:40:00,25.93,26.0,25.93,25.98,24800.0,14.6641,14.7037,14.6641,14.6924,24800.0
2005-10-05 09:45:00,25.98,25.98,25.92,25.93,12800.0,14.6924,14.6924,14.6585,14.6641,12800.0
2005-10-05 09:50:00,25.92,25.92,25.88,25.9,37200.0,14.6585,14.6585,14.6358,14.6471,37200.0
2005-10-05 09:55:00,25.91,25.91,25.89,25.9,11600.0,14.6528,14.6528,14.6415,14.6471,11600.0
2005-10-05 10:00:00,25.9,25.9,25.81,25.85,47600.0,14.6471,14.6471,14.5962,14.6189,47600.0
2005-10-05 10:05:00,25.85,25.86,25.79,25.79,45200.0,14.6189,14.6245,14.5849,14.5849,45200.0
2005-10-05 10:10:00,25.8,25.83,25.75,25.83,34800.0,14.5906,14.6076,14.5623,14.6076,34800.0
2005-10-05 10:15:00,25.83,25.85,25.82,25.83,16000.0,14.6076,14.6189,14.6019,14.6076,16000.0
2005-10-05 10:20:00,25.83,25.87,25.82,25.85,22000.0,14.6076,14.6302,14.6019,14.6189,22000.0
2005-10-05 10:25:00,25.85,25.87,25.85,25.86,25200.0,14.6189,14.6302,14.6189,14.6245,25200.0
2005-10-05 10:30:00,25.86,25.86,25.78,25.78,27600.0,14.6245,14.6245,14.5793,14.5793,27600.0
2005-10-05 10:35:00,25.79,25.87,25.79,25.86,46000.0,14.5849,14.6302,14.5849,14.6245,46000.0
2005-10-05 10:40:00,25.86,25.86,25.81,25.81,26000.0,14.6245,14.6245,14.5962,14.5962,26000.0
2005-10-05 10:45:00,25.82,25.85,25.82,25.84,38800.0,14.6019,14.6189,14.6019,14.6132,38800.0
2005-10-05 10:50:00,25.83,25.84,25.82,25.84,28000.0,14.6076,14.6132,14.6019,14.6132,28000.0
2005-10-05 10:55:00,25.83,25.85,25.83,25.85,39200.0,14.6076,14.6189,14.6076,14.6189,39200.0
2005-10-05 11:00:00,25.85,25.88,25.85,25.85,20800.0,14.6189,14.6358,14.6189,14.6189,20800.0
2005-10-05 11:05:00,25.85,25.91,25.85,25.91,14400.0,14.6189,14.6528,14.6189,14.6528,14400.0
2005-10-05 11:10:00,25.91,25.91,25.9,25.91,42800.0,14.6528,14.6528,14.6471,14.6528,42800.0
2005-10-05 11:15:00,25.91,25.99,25.91,25.99,34800.0,14.6528,14.698,14.6528,14.698,34800.0
2005-10-05 11:20:00,25.99,26.02,25.99,26.01,19600.0,14.698,14.715,14.698,14.7094,19600.0
2005-10-05 11:25:00,26.05,26.08,26.0,26.0,82800.0,14.732,14.7489,14.7037,14.7037,82800.0
2005-10-05 11:30:00,26.0,26.03,25.98,26.03,14400.0,14.7037,14.7207,14.6924,14.7207,14400.0
2005-10-05 11:35:00,26.03,26.05,26.03,26.03,10000.0,14.7207,14.732,14.7207,14.7207,10000.0
2005-10-05 11:40:00,26.02,26.07,26.02,26.04,15600.0,14.715,14.7433,14.715,14.7263,15600.0
2005-10-05 11:45:00,26.03,26.03,26.02,26.03,14000.0,14.7207,14.7207,14.715,14.7207,14000.0
2005-10-05 11:50:00,26.01,26.03,25.97,25.98,14000.0,14.7094,14.7207,14.6867,14.6924,14000.0
2005-10-05 11:55:00,25.98,26.0,25.97,26.0,7200.0,14.6924,14.7037,14.6867,14.7037,7200.0
2005-10-05 12:00:00,26.0,26.02,25.97,26.02,22800.0,14.7037,14.715,14.6867,14.715,22800.0
2005-10-05 12:05:00,26.02,26.03,26.01,26.03,5200.0,14.715,14.7207,14.7094,14.7207,5200.0
2005-10-05 12:10:00,26.03,26.06,26.03,26.04,15600.0,14.7207,14.7376,14.7207,14.7263,15600.0
2005-10-05 12:15:00,26.06,26.11,26.06,26.11,20400.0,14.7376,14.7659,14.7376,14.7659,20400.0
2005-10-05 12:20:00,26.11,26.11,26.06,26.08,20400.0,14.7659,14.7659,14.7376,14.7489,20400.0
2005-10-05 12:25:00,26.08,26.1,26.08,26.1,17600.0,14.7489,14.7602,14.7489,14.7602,17600.0
2005-10-05 12:30:00,26.1,26.17,26.1,26.17,23200.0,14.7602,14.7998,14.7602,14.7998,23200.0
2005-10-05 12:35:00,26.17,26.19,26.14,26.19,38400.0,14.7998,14.8111,14.7829,14.8111,38400.0
2005-10-05 12:40:00,26.19,26.21,26.19,26.2,16400.0,14.8111,14.8225,14.8111,14.8168,16400.0
2005-10-05 12:45:00,26.2,26.21,26.19,26.21,15200.0,14.8168,14.8225,14.8111,14.8225,15200.0
2005-10-05 12:50:00,26.2,26.22,26.15,26.15,15600.0,14.8168,14.8281,14.7885,14.7885,15600.0
2005-10-05 12:55:00,26.15,26.16,26.14,26.16,8800.0,14.7885,14.7942,14.7829,14.7942,8800.0
2005-10-05 13:00:00,26.17,26.18,26.17,26.18,18000.0,14.7998,14.8055,14.7998,14.8055,18000.0
2005-10-05 13:05:00,26.18,26.2,26.18,26.2,11600.0,14.8055,14.8168,14.8055,14.8168,11600.0
2005-10-05 13:10:00,26.19,26.19,26.15,26.15,23600.0,14.8111,14.8111,14.7885,14.7885,23600.0
2005-10-05 13:15:00,26.15,26.18,26.14,26.18,35600.0,14.7885,14.8055,14.7829,14.8055,35600.0
2005-10-05 13:20:00,26.18,26.22,26.18,26.22,32400.0,14.8055,14.8281,14.8055,14.8281,32400.0
2005-10-05 13:25:00,26.22,26.23,26.17,26.17,43200.0,14.8281,14.8338,14.7998,14.7998,43200.0
2005-10-05 13:30:00,26.18,26.18,26.16,26.17,15600.0,14.8055,14.8055,14.7942,14.7998,15600.0
2005-10-05 13:35:00,26.16,26.19,26.16,26.17,30400.0,14.7942,14.8111,14.7942,14.7998,30400.0
2005-10-05 13:40:00,26.17,26.17,26.15,26.15,24800.0,14.7998,14.7998,14.7885,14.7885,24800.0
2005-10-05 13:45:00,26.15,26.16,26.13,26.16,47600.0,14.7885,14.7942,14.7772,14.7942,47600.0
2005-10-05 13:50:00,26.16,26.17,26.15,26.16,27600.0,14.7942,14.7998,14.7885,14.7942,27600.0
2005-10-05 13:55:00,26.15,26.18,26.15,26.18,20400.0,14.7885,14.8055,14.7885,14.8055,20400.0
2005-10-05 14:00:00,26.18,26.19,26.17,26.19,25600.0,14.8055,14.8111,14.7998,14.8111,25600.0
2005-10-05 14:05:00,26.19,26.2,26.19,26.2,14400.0,14.8111,14.8168,14.8111,14.8168,14400.0
2005-10-05 14:10:00,26.2,26.24,26.2,26.24,30000.0,14.8168,14.8394,14.8168,14.8394,30000.0
2005-10-05 14:15:00,26.24,26.25,26.23,26.23,20800.0,14.8394,14.8451,14.8338,14.8338,20800.0
2005-10-05 14:20:00,26.22,26.29,26.22,26.29,24400.0,14.8281,14.8677,14.8281,14.8677,24400.0
2005-10-05 14:25:00,26.29,26.29,26.21,26.21,36000.0,14.8677,14.8677,14.8225,14.8225,36000.0
2005-10-05 14:30:00,26.21,26.24,26.21,26.21,22400.0,14.8225,14.8394,14.8225,14.8225,22400.0
2005-10-05 14:35:00,26.21,26.23,26.16,26.17,37600.0,14.8225,14.8338,14.7942,14.7998,37600.0
2005-10-05 14:40:00,26.17,26.18,26.17,26.18,13200.0,14.7998,14.8055,14.7998,14.8055,13200.0
2005-10-05 14:45:00,26.18,26.2,26.15,26.15,22000.0,14.8055,14.8168,14.7885,14.7885,22000.0
2005-10-05 14:50:00,26.15,26.21,26.15,26.2,30000.0,14.7885,14.8225,14.7885,14.8168,30000.0
2005-10-05 14:55:00,26.18,26.18,26.15,26.15,25600.0,14.8055,14.8055,14.7885,14.7885,25600.0
2005-10-05 15:00:00,26.15,26.15,26.12,26.15,27200.0,14.7885,14.7885,14.7716,14.7885,27200.0
2005-10-05 15:05:00,26.15,26.16,26.14,26.15,16000.0,14.7885,14.7942,14.7829,14.7885,16000.0
2005-10-05 15:10:00,26.14,26.16,26.12,26.12,39200.0,14.7829,14.7942,14.7716,14.7716,39200.0
2005-10-05 15:15:00,26.12,26.12,26.08,26.08,53200.0,14.7716,14.7716,14.7489,14.7489,53200.0
2005-10-05 15:20:00,26.08,26.11,26.05,26.07,62400.0,14.7489,14.7659,14.732,14.7433,62400.0
2005-10-05 15:25:00,26.07,26.07,26.05,26.05,58000.0,14.7433,14.7433,14.732,14.732,58000.0
2005-10-05 15:30:00,26.05,26.05,26.03,26.03,48000.0,14.732,14.732,14.7207,14.7207,48000.0
2005-10-05 15:35:00,26.04,26.04,26.0,26.0,55600.0,14.7263,14.7263,14.7037,14.7037,55600.0
2005-10-05 15:40:00,26.0,26.0,25.99,26.0,94800.0,14.7037,14.7037,14.698,14.7037,94800.0
2005-10-05 15:45:00,25.98,26.0,25.9,25.92,35200.0,14.6924,14.7037,14.6471,14.6585,35200.0
2005-10-05 15:50:00,25.92,25.94,25.92,25.93,65200.0,14.6585,14.6698,14.6585,14.6641,65200.0
2005-10-05 15:55:00,25.93,25.93,25.89,25.89,79600.0,14.6641,14.6641,14.6415,14.6415,79600.0
2005-10-06 09:30:00,25.93,25.98,25.93,25.98,29600.0,14.6641,14.6924,14.6641,14.6924,29600.0
2005-10-06 09:35:00,25.98,26.05,25.97,26.05,14000.0,14.6924,14.732,14.6867,14.732,14000.0
2005-10-06 09:40:00,26.05,26.06,26.0,26.0,19200.0,14.732,14.7376,14.7037,14.7037,19200.0
2005-10-06 09:45:00,25.97,25.97,25.92,25.94,12000.0,14.6867,14.6867,14.6585,14.6698,12000.0
2005-10-06 09:50:00,25.91,25.98,25.91,25.98,14800.0,14.6528,14.6924,14.6528,14.6924,14800.0
2005-10-06 09:55:00,25.98,26.01,25.95,25.95,17600.0,14.6924,14.7094,14.6754,14.6754,17600.0
2005-10-06 10:00:00,25.97,25.97,25.93,25.97,10800.0,14.6867,14.6867,14.6641,14.6867,10800.0
2005-10-06 10:05:00,26.0,26.0,25.92,25.93,10800.0,14.7037,14.7037,14.6585,14.6641,10800.0
2005-10-06 10:10:00,25.93,25.94,25.92,25.94,14400.0,14.6641,14.6698,14.6585,14.6698,14400.0
2005-10-06 10:15:00,25.94,25.94,25.9,25.9,9600.0,14.6698,14.6698,14.6471,14.6471,9600.0
2005-10-06 10:20:00,25.9,25.93,25.9,25.92,24400.0,14.6471,14.6641,14.6471,14.6585,24400.0
2005-10-06 10:25:00,25.92,25.92,25.91,25.92,13200.0,14.6585,14.6585,14.6528,14.6585,13200.0
2005-10-06 10:30:00,25.92,25.97,25.92,25.95,31200.0,14.6585,14.6867,14.6585,14.6754,31200.0
2005-10-06 10:35:00,25.93,25.97,25.89,25.91,18400.0,14.6641,14.6867,14.6415,14.6528,18400.0
2005-10-06 10:40:00,25.91,25.96,25.91,25.96,23200.0,14.6528,14.6811,14.6528,14.6811,23200.0
2005-10-06 10:45:00,25.97,25.97,25.95,25.96,18000.0,14.6867,14.6867,14.6754,14.6811,18000.0
2005-10-06 10:50:00,25.96,25.96,25.93,25.93,9600.0,14.6811,14.6811,14.6641,14.6641,9600.0
2005-10-06 10:55:00,25.93,25.99,25.92,25.99,32800.0,14.6641,14.698,14.6585,14.698,32800.0
2005-10-06 11:00:00,25.99,25.99,25.93,25.93,10000.0,14.698,14.698,14.6641,14.6641,10000.0
2005-10-06 11:05:00,25.92,25.97,25.92,25.96,128400.0,14.6585,14.6867,14.6585,14.6811,128400.0
2005-10-06 11:10:00,25.96,25.99,25.95,25.96,24000.0,14.6811,14.698,14.6754,14.6811,24000.0
2005-10-06 11:15:00,25.96,26.0,25.96,25.99,22800.0,14.6811,14.7037,14.6811,14.698,22800.0
2005-10-06 11:20:00,25.99,26.0,25.99,26.0,7600.0,14.698,14.7037,14.698,14.7037,7600.0
2005-10-06 11:25:00,26.0,26.0,25.98,26.0,44000.0,14.7037,14.7037,14.6924,14.7037,44000.0
2005-10-06 11:30:00,26.0,26.05,26.0,26.05,28800.0,14.7037,14.732,14.7037,14.732,28800.0
2005-10-06 11:35:00,26.05,26.07,26.04,26.07,10000.0,14.732,14.7433,14.7263,14.7433,10000.0
2005-10-06 11:40:00,26.05,26.05,26.0,26.0,8800.0,14.732,14.732,14.7037,14.7037,8800.0
2005-10-06 11:45:00,26.0,26.05,26.0,26.05,18000.0,14.7037,14.732,14.7037,14.732,18000.0
2005-10-06 11:50:00,26.05,26.05,26.04,26.05,14400.0,14.732,14.732,14.7263,14.732,14400.0
2005-10-06 11:55:00,26.05,26.05,26.02,26.02,32000.0,14.732,14.732,14.715,14.715,32000.0
2005-10-06 12:00:00,26.02,26.08,26.02,26.08,12800.0,14.715,14.7489,14.715,14.7489,12800.0
2005-10-06 12:05:00,26.11,26.12,26.11,26.11,15200.0,14.7659,14.7716,14.7659,14.7659,15200.0
2005-10-06 12:10:00,26.11,26.13,26.11,26.12,42800.0,14.7659,14.7772,14.7659,14.7716,42800.0
2005-10-06 12:15:00,26.12,26.16,26.12,26.15,29200.0,14.7716,14.7942,14.7716,14.7885,29200.0
2005-10-06 12:20:00,26.14,26.16,26.14,26.15,12400.0,14.7829,14.7942,14.7829,14.7885,12400.0
2005-10-06 12:25:00,26.14,26.15,26.0,26.02,22000.0,14.7829,14.7885,14.7037,14.715,22000.0
2005-10-06 12:30:00,26.01,26.01,25.99,26.0,42000.0,14.7094,14.7094,14.698,14.7037,42000.0
2005-10-06 12:35:00,26.0,26.04,26.0,26.04,24400.0,14.7037,14.7263,14.7037,14.7263,24400.0
2005-10-06 12:40:00,26.03,26.04,26.01,26.04,16400.0,14.7207,14.7263,14.7094,14.7263,16400.0
2005-10-06 12:45:00,26.05,26.09,26.05,26.09,10800.0,14.732,14.7546,14.732,14.7546,10800.0
2005-10-06 12:50:00,26.09,26.1,26.09,26.1,8000.0,14.7546,14.7602,14.7546,14.7602,8000.0
2005-10-06 12:55:00,26.1,26.15,26.09,26.13,23200.0,14.7602,14.7885,14.7546,14.7772,23200.0
2005-10-06 13:00:00,26.13,26.18,26.13,26.18,14800.0,14.7772,14.8055,14.7772,14.8055,14800.0
2005-10-06 13:05:00,26.18,26.21,26.18,26.19,34400.0,14.8055,14.8225,14.8055,14.8111,34400.0
2005-10-06 13:10:00,26.18,26.18,26.16,26.17,26400.0,14.8055,14.8055,14.7942,14.7998,26400.0
2005-10-06 13:15:00,26.17,26.17,26.13,26.14,18800.0,14.7998,14.7998,14.7772,14.7829,18800.0
2005-10-06 13:20:00,26.14,26.16,26.11,26.11,15600.0,14.7829,14.7942,14.7659,14.7659,15600.0
2005-10-06 13:25:00,26.1,26.18,26.1,26.16,20000.0,14.7602,14.8055,14.7602,14.7942,20000.0
2005-10-06 13:30:00,26.14,26.14,26.08,26.08,4800.0,14.7829,14.7829,14.7489,14.7489,4800.0
2005-10-06 13:35:00,26.04,26.1,26.04,26.09,12000.0,14.7263,14.7602,14.7263,14.7546,12000.0
2005-10-06 13:40:00,26.09,26.11,26.08,26.1,6000.0,14.7546,14.7659,14.7489,14.7602,6000.0
2005-10-06 13:45:00,26.11,26.11,26.07,26.1,12000.0,14.7659,14.7659,14.7433,14.7602,12000.0
2005-10-06 13:50:00,26.09,26.09,26.0,26.0,33600.0,14.7546,14.7546,14.7037,14.7037,33600.0
2005-10-06 13:55:00,26.0,26.03,25.99,26.0,19200.0,14.7037,14.7207,14.698,14.7037,19200.0
2005-10-06 14:00:00,26.01,26.01,25.98,25.98,43200.0,14.7094,14.7094,14.6924,14.6924,43200.0
2005-10-06 14:05:00,25.98,26.05,25.98,26.04,19600.0,14.6924,14.732,14.6924,14.7263,19600.0
2005-10-06 14:10:00,26.04,26.08,26.03,26.08,32400.0,14.7263,14.7489,14.7207,14.7489,32400.0
2005-10-06 14:15:00,26.08,26.1,26.08,26.09,17200.0,14.7489,14.7602,14.7489,14.7546,17200.0
2005-10-06 14:20:00,26.08,26.09,26.02,26.03,10400.0,14.7489,14.7546,14.715,14.7207,10400.0
2005-10-06 14:25:00,26.03,26.12,26.03,26.11,35200.0,14.7207,14.7716,14.7207,14.7659,35200.0
2005-10-06 14:30:00,26.11,26.12,26.11,26.12,43200.0,14.7659,14.7716,14.7659,14.7716,43200.0
2005-10-06 14:35:00,26.12,26.13,26.09,26.13,66400.0,14.7716,14.7772,14.7546,14.7772,66400.0
2005-10-06 14:40:00,26.13,26.14,26.08,26.1,35600.0,14.7772,14.7829,14.7489,14.7602,35600.0
2005-10-06 14:45:00,26.1,26.12,26.09,26.11,35600.0,14.7602,14.7716,14.7546,14.7659,35600.0
2005-10-06 14:50:00,26.11,26.11,26.04,26.06,46400.0,14.7659,14.7659,14.7263,14.7376,46400.0
2005-10-06 14:55:00,26.06,26.11,26.05,26.11,30000.0,14.7376,14.7659,14.732,14.7659,30000.0
2005-10-06 15:00:00,26.11,26.11,26.05,26.09,28000.0,14.7659,14.7659,14.732,14.7546,28000.0
2005-10-06 15:05:00,26.1,26.1,26.04,26.04,15600.0,14.7602,14.7602,14.7263,14.7263,15600.0
2005-10-06 15:10:00,26.04,26.12,26.04,26.12,18400.0,14.7263,14.7716,14.7263,14.7716,18400.0
2005-10-06 15:15:00,26.12,26.13,26.03,26.04,44400.0,14.7716,14.7772,14.7207,14.7263,44400.0
2005-10-06 15:20:00,26.04,26.05,25.98,25.98,48400.0,14.7263,14.732,14.6924,14.6924,48400.0
2005-10-06 15:25:00,25.97,26.0,25.95,25.97,90800.0,14.6867,14.7037,14.6754,14.6867,90800.0
2005-10-06 15:30:00,25.98,25.98,25.95,25.95,73200.0,14.6924,14.6924,14.6754,14.6754,73200.0
2005-10-06 15:35:00,25.95,25.95,25.9,25.92,67200.0,14.6754,14.6754,14.6471,14.6585,67200.0
2005-10-06 15:40:00,25.92,25.99,25.92,25.99,81600.0,14.6585,14.698,14.6585,14.698,81600.0
2005-10-06 15:45:00,26.0,26.05,26.0,26.05,60400.0,14.7037,14.732,14.7037,14.732,60400.0
2005-10-06 15:50:00,26.07,26.2,26.06,26.11,71200.0,14.7433,14.8168,14.7376,14.7659,71200.0
2005-10-06 15:55:00,26.11,26.13,26.09,26.1,58000.0,14.7659,14.7772,14.7546,14.7602,58000.0
2005-10-07 09:30:00,26.18,26.18,26.16,26.17,24400.0,14.8055,14.8055,14.7942,14.7998,24400.0
2005-10-07 09:35:00,26.16,26.18,26.08,26.08,26800.0,14.7942,14.8055,14.7489,14.7489,26800.0
2005-10-07 09:40:00,26.09,26.11,26.08,26.11,7600.0,14.7546,14.7659,14.7489,14.7659,7600.0
2005-10-07 09:45:00,26.12,26.14,26.02,26.03,24400.0,14.7716,14.7829,14.715,14.7207,24400.0
2005-10-07 09:50:00,26.05,26.05,26.0,26.0,21200.0,14.732,14.732,14.7037,14.7037,21200.0
2005-10-07 09:55:00,26.0,26.14,25.99,26.14,29600.0,14.7037,14.7829,14.698,14.7829,29600.0
2005-10-07 10:00:00,26.14,26.16,26.1,26.16,18800.0,14.7829,14.7942,14.7602,14.7942,18800.0
2005-10-07 10:05:00,26.16,26.18,26.07,26.09,14400.0,14.7942,14.8055,14.7433,14.7546,14400.0
2005-10-07 10:10:00,26.08,26.1,26.04,26.08,42000.0,14.7489,14.7602,14.7263,14.7489,42000.0
2005-10-07 10:15:00,26.07,26.1,26.06,26.06,32000.0,14.7433,14.7602,14.7376,14.7376,32000.0
2005-10-07 10:20:00,26.04,26.05,25.99,26.05,30400.0,14.7263,14.732,14.698,14.732,30400.0
2005-10-07 10:25:00,26.08,26.11,26.0,26.0,23200.0,14.7489,14.7659,14.7037,14.7037,23200.0
2005-10-07 10:30:00,26.02,26.08,26.01,26.01,38400.0,14.715,14.7489,14.7094,14.7094,38400.0
2005-10-07 10:35:00,26.03,26.1,26.03,26.05,31600.0,14.7207,14.7602,14.7207,14.732,31600.0
2005-10-07 10:40:00,26.04,26.04,25.98,25.99,43600.0,14.7263,14.7263,14.6924,14.698,43600.0
2005-10-07 10:45:00,25.97,26.0,25.92,25.99,41200.0,14.6867,14.7037,14.6585,14.698,41200.0
2005-10-07 10:50:00,25.99,26.08,25.99,26.05,37200.0,14.698,14.7489,14.698,14.732,37200.0
2005-10-07 10:55:00,26.05,26.08,26.05,26.07,26800.0,14.732,14.7489,14.732,14.7433,26800.0
2005-10-07 11:00:00,26.06,26.07,26.03,26.05,19200.0,14.7376,14.7433,14.7207,14.732,19200.0
2005-10-07 11:05:00,26.05,26.07,26.01,26.04,60400.0,14.732,14.7433,14.7094,14.7263,60400.0
2005-10-07 11:10:00,26.04,26.04,26.02,26.02,26400.0,14.7263,14.7263,14.715,14.715,26400.0
2005-10-07 11:15:00,26.02,26.04,26.0,26.01,14800.0,14.715,14.7263,14.7037,14.7094,14800.0
2005-10-07 11:20:00,26.01,26.03,26.0,26.02,7600.0,14.7094,14.7207,14.7037,14.715,7600.0
2005-10-07 11:25:00,26.02,26.04,25.99,25.99,34800.0,14.715,14.7263,14.698,14.698,34800.0
2005-10-07 11:30:00,26.01,26.01,25.97,25.97,2800.0,14.7094,14.7094,14.6867,14.6867,2800.0
2005-10-07 11:35:00,25.97,25.99,25.97,25.98,16000.0,14.6867,14.698,14.6867,14.6924,16000.0
2005-10-07 11:40:00,25.98,25.98,25.97,25.97,1600.0,14.6924,14.6924,14.6867,14.6867,1600.0
2005-10-07 11:45:00,25.98,25.98,25.93,25.95,23600.0,14.6924,14.6924,14.6641,14.6754,23600.0
2005-10-07 11:50:00,25.95,25.96,25.94,25.96,36400.0,14.6754,14.6811,14.6698,14.6811,36400.0
2005-10-07 11:55:00,25.96,26.01,25.96,26.0,21200.0,14.6811,14.7094,14.6811,14.7037,21200.0
2005-10-07 12:00:00,25.98,25.99,25.98,25.99,28400.0,14.6924,14.698,14.6924,14.698,28400.0
2005-10-07 12:05:00,25.99,26.02,25.97,26.02,46000.0,14.698,14.715,14.6867,14.715,46000.0
2005-10-07 12:10:00,26.02,26.07,26.02,26.07,27200.0,14.715,14.7433,14.715,14.7433,27200.0
2005-10-07 12:15:00,26.07,26.08,26.06,26.06,31600.0,14.7433,14.7489,14.7376,14.7376,31600.0
2005-10-07 12:20:00,26.06,26.1,26.02,26.06,39600.0,14.7376,14.7602,14.715,14.7376,39600.0
2005-10-07 12:25:00,26.06,26.08,26.06,26.08,15200.0,14.7376,14.7489,14.7376,14.7489,15200.0
2005-10-07 12:30:00,26.08,26.08,26.08,26.08,3200.0,14.7489,14.7489,14.7489,14.7489,3200.0
2005-10-07 12:35:00,26.07,26.07,26.03,26.03,24400.0,14.7433,14.7433,14.7207,14.7207,24400.0
2005-10-07 12:40:00,26.03,26.06,26.03,26.06,20400.0,14.7207,14.7376,14.7207,14.7376,20400.0
2005-10-07 12:45:00,26.06,26.06,26.03,26.03,5600.0,14.7376,14.7376,14.7207,14.7207,5600.0
2005-10-07 12:50:00,26.03,26.03,26.01,26.01,8000.0,14.7207,14.7207,14.7094,14.7094,8000.0
2005-10-07 12:55:00,26.0,26.01,26.0,26.01,21200.0,14.7037,14.7094,14.7037,14.7094,21200.0
2005-10-07 13:00:00,26.01,26.01,25.99,26.01,21200.0,14.7094,14.7094,14.698,14.7094,21200.0
2005-10-07 13:05:00,26.01,26.04,26.01,26.04,5200.0,14.7094,14.7263,14.7094,14.7263,5200.0
2005-10-07 13:10:00,26.06,26.06,26.03,26.04,7200.0,14.7376,14.7376,14.7207,14.7263,7200.0
2005-10-07 13:15:00,26.04,26.08,26.04,26.08,8400.0,14.7263,14.7489,14.7263,14.7489,8400.0
2005-10-07 13:20:00,26.07,26.12,26.06,26.1,61200.0,14.7433,14.7716,14.7376,14.7602,61200.0
2005-10-07 13:25:00,26.09,26.12,26.04,26.04,24800.0,14.7546,14.7716,14.7263,14.7263,24800.0
2005-10-07 13:30:00,26.05,26.07,26.04,26.06,17200.0,14.732,14.7433,14.7263,14.7376,17200.0
2005-10-07 13:35:00,26.06,26.07,26.05,26.07,4400.0,14.7376,14.7433,14.732,14.7433,4400.0
2005-10-07 13:40:00,26.07,26.08,26.06,26.06,6800.0,14.7433,14.7489,14.7376,14.7376,6800.0
2005-10-07 13:45:00,26.06,26.08,26.06,26.07,7600.0,14.7376,14.7489,14.7376,14.7433,7600.0
2005-10-07 13:50:00,26.06,26.06,26.03,26.03,10800.0,14.7376,14.7376,14.7207,14.7207,10800.0
2005-10-07 13:55:00,26.02,26.06,26.02,26.06,15600.0,14.715,14.7376,14.715,14.7376,15600.0
2005-10-07 14:00:00,26.05,26.05,26.03,26.03,18400.0,14.732,14.732,14.7207,14.7207,18400.0
2005-10-07 14:05:00,26.02,26.02,26.0,26.0,26400.0,14.715,14.715,14.7037,14.7037,26400.0
2005-10-07 14:10:00,26.0,26.04,26.0,26.03,7600.0,14.7037,14.7263,14.7037,14.7207,7600.0
2005-10-07 14:15:00,26.03,26.05,25.99,26.03,41600.0,14.7207,14.732,14.698,14.7207,41600.0
2005-10-07 14:20:00,26.03,26.03,26.0,26.0,17600.0,14.7207,14.7207,14.7037,14.7037,17600.0
2005-10-07 14:25:00,26.0,26.0,26.0,26.0,32400.0,14.7037,14.7037,14.7037,14.7037,32400.0
2005-10-07 14:30:00,26.0,26.0,25.99,25.99,31600.0,14.7037,14.7037,14.698,14.698,31600.0
2005-10-07 14:35:00,25.99,26.0,25.99,26.0,51200.0,14.698,14.7037,14.698,14.7037,51200.0
2005-10-07 14:40:00,26.0,26.02,25.99,26.02,30000.0,14.7037,14.715,14.698,14.715,30000.0
2005-10-07 14:45:00,26.02,26.02,26.0,26.0,21200.0,14.715,14.715,14.7037,14.7037,21200.0
2005-10-07 14:50:00,26.0,26.0,25.99,26.0,33200.0,14.7037,14.7037,14.698,14.7037,33200.0
2005-10-07 14:55:00,26.0,26.0,25.99,25.99,30400.0,14.7037,14.7037,14.698,14.698,30400.0
2005-10-07 15:00:00,25.99,26.0,25.99,25.99,42400.0,14.698,14.7037,14.698,14.698,42400.0
2005-10-07 15:05:00,25.98,25.99,25.96,25.97,40000.0,14.6924,14.698,14.6811,14.6867,40000.0
2005-10-07 15:10:00,25.98,25.98,25.97,25.98,52400.0,14.6924,14.6924,14.6867,14.6924,52400.0
2005-10-07 15:15:00,25.98,25.99,25.97,25.97,38000.0,14.6924,14.698,14.6867,14.6867,38000.0
2005-10-07 15:20:00,25.97,25.97,25.96,25.97,29200.0,14.6867,14.6867,14.6811,14.6867,29200.0
2005-10-07 15:25:00,25.96,25.96,25.92,25.92,51600.0,14.6811,14.6811,14.6585,14.6585,51600.0
2005-10-07 15:30:00,25.92,25.94,25.92,25.93,36400.0,14.6585,14.6698,14.6585,14.6641,36400.0
2005-10-07 15:35:00,25.93,25.94,25.92,25.94,60400.0,14.6641,14.6698,14.6585,14.6698,60400.0
2005-10-07 15:40:00,25.94,25.98,25.93,25.98,57200.0,14.6698,14.6924,14.6641,14.6924,57200.0
2005-10-07 15:45:00,25.97,26.0,25.97,26.0,36800.0,14.6867,14.7037,14.6867,14.7037,36800.0
2005-10-07 15:50:00,26.0,26.12,26.0,26.03,69200.0,14.7037,14.7716,14.7037,14.7207,69200.0
2005-10-07 15:55:00,26.03,26.03,26.02,26.03,40400.0,14.7207,14.7207,14.715,14.7207,40400.0
2005-10-10 09:30:00,26.07,26.07,25.99,25.99,20800.0,14.7433,14.7433,14.698,14.698,20800.0
2005-10-10 09:35:00,25.98,25.98,25.94,25.96,12800.0,14.6924,14.6924,14.6698,14.6811,12800.0
2005-10-10 09:40:00,25.98,26.09,25.98,26.02,12400.0,14.6924,14.7546,14.6924,14.715,12400.0
2005-10-10 09:45:00,26.0,26.0,25.92,25.93,11200.0,14.7037,14.7037,14.6585,14.6641,11200.0
2005-10-10 09:50:00,25.93,25.93,25.92,25.92,21600.0,14.6641,14.6641,14.6585,14.6585,21600.0
2005-10-10 09:55:00,25.91,25.92,25.89,25.92,22000.0,14.6528,14.6585,14.6415,14.6585,22000.0
2005-10-10 10:00:00,25.92,25.92,25.89,25.9,34800.0,14.6585,14.6585,14.6415,14.6471,34800.0
2005-10-10 10:05:00,25.9,25.93,25.9,25.93,15200.0,14.6471,14.6641,14.6471,14.6641,15200.0
2005-10-10 10:10:00,25.93,25.93,25.84,25.89,32400.0,14.6641,14.6641,14.6132,14.6415,32400.0
2005-10-10 10:15:00,25.89,25.92,25.88,25.88,23600.0,14.6415,14.6585,14.6358,14.6358,23600.0
2005-10-10 10:20:00,25.88,25.88,25.85,25.85,26400.0,14.6358,14.6358,14.6189,14.6189,26400.0
2005-10-10 10:25:00,25.85,25.86,25.84,25.86,33600.0,14.6189,14.6245,14.6132,14.6245,33600.0
2005-10-10 10:30:00,25.86,25.87,25.83,25.85,56400.0,14.6245,14.6302,14.6076,14.6189,56400.0
2005-10-10 10:35:00,25.85,25.85,25.81,25.85,78800.0,14.6189,14.6189,14.5962,14.6189,78800.0
2005-10-10 10:40:00,25.84,25.86,25.82,25.82,46000.0,14.6132,14.6245,14.6019,14.6019,46000.0
2005-10-10 10:45:00,25.83,25.86,25.77,25.77,24400.0,14.6076,14.6245,14.5736,14.5736,24400.0
2005-10-10 10:50:00,25.77,25.86,25.77,25.85,45600.0,14.5736,14.6245,14.5736,14.6189,45600.0
2005-10-10 10:55:00,25.85,25.91,25.84,25.91,36000.0,14.6189,14.6528,14.6132,14.6528,36000.0
2005-10-10 11:00:00,25.91,25.96,25.91,25.96,22400.0,14.6528,14.6811,14.6528,14.6811,22400.0
2005-10-10 11:05:00,25.98,26.05,25.98,26.03,21200.0,14.6924,14.732,14.6924,14.7207,21200.0
2005-10-10 11:10:00,26.02,26.05,26.02,26.05,30400.0,14.715,14.732,14.715,14.732,30400.0
2005-10-10 11:15:00,26.05,26.06,26.05,26.06,30000.0,14.732,14.7376,14.732,14.7376,30000.0
2005-10-10 11:20:00,26.06,26.09,26.06,26.09,11200.0,14.7376,14.7546,14.7376,14.7546,11200.0
2005-10-10 11:25:00,26.09,26.15,26.09,26.14,14000.0,14.7546,14.7885,14.7546,14.7829,14000.0
2005-10-10 11:30:00,26.15,26.16,26.13,26.13,40000.0,14.7885,14.7942,14.7772,14.7772,40000.0
2005-10-10 11:35:00,26.12,26.13,26.12,26.12,12800.0,14.7716,14.7772,14.7716,14.7716,12800.0
2005-10-10 11:40:00,26.11,26.15,26.11,26.13,100400.0,14.7659,14.7885,14.7659,14.7772,100400.0
2005-10-10 11:45:00,26.13,26.13,26.05,26.1,35600.0,14.7772,14.7772,14.732,14.7602,35600.0
2005-10-10 11:50:00,26.09,26.12,26.05,26.07,31600.0,14.7546,14.7716,14.732,14.7433,31600.0
2005-10-10 11:55:00,26.06,26.07,26.06,26.07,8400.0,14.7376,14.7433,14.7376,14.7433,8400.0
2005-10-10 12:00:00,26.07,26.13,26.07,26.12,30800.0,14.7433,14.7772,14.7433,14.7716,30800.0
2005-10-10 12:05:00,26.11,26.12,26.11,26.12,6000.0,14.7659,14.7716,14.7659,14.7716,6000.0
2005-10-10 12:10:00,26.12,26.12,26.11,26.11,5600.0,14.7716,14.7716,14.7659,14.7659,5600.0
2005-10-10 12:15:00,26.11,26.12,26.11,26.11,13200.0,14.7659,14.7716,14.7659,14.7659,13200.0
2005-10-10 12:20:00,26.11,26.17,26.1,26.17,14000.0,14.7659,14.7998,14.7602,14.7998,14000.0
2005-10-10 12:25:00,26.15,26.15,26.11,26.11,7200.0,14.7885,14.7885,14.7659,14.7659,7200.0
2005-10-10 12:30:00,26.13,26.16,26.13,26.15,8000.0,14.7772,14.7942,14.7772,14.7885,8000.0
2005-10-10 12:35:00,26.16,26.17,26.16,26.17,6000.0,14.7942,14.7998,14.7942,14.7998,6000.0
2005-10-10 12:40:00,26.18,26.22,26.18,26.21,15600.0,14.8055,14.8281,14.8055,14.8225,15600.0
2005-10-10 12:45:00,26.22,26.24,26.22,26.24,11200.0,14.8281,14.8394,14.8281,14.8394,11200.0
2005-10-10 12:50:00,26.24,26.34,26.24,26.3,23200.0,14.8394,14.896,14.8394,14.8734,23200.0
2005-10-10 12:55:00,26.3,26.3,26.27,26.27,4400.0,14.8734,14.8734,14.8564,14.8564,4400.0
2005-10-10 13:00:00,26.26,26.26,26.26,26.26,1200.0,14.8507,14.8507,14.8507,14.8507,1200.0
2005-10-10 13:05:00,26.25,26.26,26.23,26.24,29200.0,14.8451,14.8507,14.8338,14.8394,29200.0
2005-10-10 13:10:00,26.24,26.25,26.21,26.22,27600.0,14.8394,14.8451,14.8225,14.8281,27600.0
2005-10-10 13:15:00,26.22,26.27,26.22,26.25,38000.0,14.8281,14.8564,14.8281,14.8451,38000.0
2005-10-10 13:20:00,26.25,26.25,26.23,26.23,12400.0,14.8451,14.8451,14.8338,14.8338,12400.0
2005-10-10 13:25:00,26.23,26.28,26.23,26.28,14000.0,14.8338,14.862,14.8338,14.862,14000.0
2005-10-10 13:30:00,26.28,26.28,26.25,26.26,12400.0,14.862,14.862,14.8451,14.8507,12400.0
2005-10-10 13:35:00,26.26,26.28,26.23,26.23,7200.0,14.8507,14.862,14.8338,14.8338,7200.0
2005-10-10 13:40:00,26.23,26.23,26.19,26.2,17200.0,14.8338,14.8338,14.8111,14.8168,17200.0
2005-10-10 13:45:00,26.19,26.19,26.14,26.14,9200.0,14.8111,14.8111,14.7829,14.7829,9200.0
2005-10-10 13:50:00,26.15,26.16,26.13,26.16,11200.0,14.7885,14.7942,14.7772,14.7942,11200.0
2005-10-10 13:55:00,26.15,26.16,26.13,26.14,12000.0,14.7885,14.7942,14.7772,14.7829,12000.0
2005-10-10 14:00:00,26.14,26.14,26.12,26.12,11200.0,14.7829,14.7829,14.7716,14.7716,11200.0
2005-10-10 14:05:00,26.13,26.14,26.09,26.09,11200.0,14.7772,14.7829,14.7546,14.7546,11200.0
2005-10-10 14:10:00,26.09,26.11,26.09,26.11,26000.0,14.7546,14.7659,14.7546,14.7659,26000.0
2005-10-10 14:15:00,26.11,26.11,26.07,26.07,16800.0,14.7659,14.7659,14.7433,14.7433,16800.0
2005-10-10 14:20:00,26.04,26.05,26.0,26.0,22800.0,14.7263,14.732,14.7037,14.7037,22800.0
2005-10-10 14:25:00,25.98,25.99,25.96,25.97,24400.0,14.6924,14.698,14.6811,14.6867,24400.0
2005-10-10 14:30:00,25.97,25.98,25.97,25.98,6000.0,14.6867,14.6924,14.6867,14.6924,6000.0
2005-10-10 14:35:00,25.98,25.98,25.96,25.96,11200.0,14.6924,14.6924,14.6811,14.6811,11200.0
2005-10-10 14:40:00,25.96,25.96,25.94,25.95,18800.0,14.6811,14.6811,14.6698,14.6754,18800.0
2005-10-10 14:45:00,25.96,25.96,25.91,25.91,25200.0,14.6811,14.6811,14.6528,14.6528,25200.0
2005-10-10 14:50:00,25.91,26.0,25.9,26.0,37200.0,14.6528,14.7037,14.6471,14.7037,37200.0
2005-10-10 14:55:00,25.99,25.99,25.96,25.96,20800.0,14.698,14.698,14.6811,14.6811,20800.0
2005-10-10 15:00:00,25.96,26.0,25.96,25.98,31200.0,14.6811,14.7037,14.6811,14.6924,31200.0
2005-10-10 15:05:00,25.97,26.0,25.97,26.0,17600.0,14.6867,14.7037,14.6867,14.7037,17600.0
2005-10-10 15:10:00,25.99,26.01,25.99,25.99,7200.0,14.698,14.7094,14.698,14.698,7200.0
2005-10-10 15:15:00,25.99,25.99,25.97,25.98,13600.0,14.698,14.698,14.6867,14.6924,13600.0
2005-10-10 15:20:00,25.99,26.06,25.99,26.02,20800.0,14.698,14.7376,14.698,14.715,20800.0
2005-10-10 15:25:00,26.04,26.05,26.03,26.03,19600.0,14.7263,14.732,14.7207,14.7207,19600.0
2005-10-10 15:30:00,26.02,26.04,25.98,26.03,35600.0,14.715,14.7263,14.6924,14.7207,35600.0
2005-10-10 15:35:00,26.03,26.08,26.02,26.08,46000.0,14.7207,14.7489,14.715,14.7489,46000.0
2005-10-10 15:40:00,26.05,26.05,25.98,26.0,41600.0,14.732,14.732,14.6924,14.7037,41600.0
2005-10-10 15:45:00,26.0,26.02,25.99,25.99,23600.0,14.7037,14.715,14.698,14.698,23600.0
2005-10-10 15:50:00,25.99,26.04,25.97,26.04,15600.0,14.698,14.7263,14.6867,14.7263,15600.0
2005-10-10 15:55:00,26.03,26.03,25.99,25.99,34000.0,14.7207,14.7207,14.698,14.698,34000.0
2005-10-11 09:30:00,26.0,26.11,26.0,26.11,26000.0,14.7037,14.7659,14.7037,14.7659,26000.0
2005-10-11 09:35:00,26.12,26.24,26.1,26.1,21600.0,14.7716,14.8394,14.7602,14.7602,21600.0
2005-10-11 09:40:00,26.09,26.2,26.09,26.19,18400.0,14.7546,14.8168,14.7546,14.8111,18400.0
2005-10-11 09:45:00,26.2,26.23,26.18,26.21,24800.0,14.8168,14.8338,14.8055,14.8225,24800.0
2005-10-11 09:50:00,26.21,26.24,26.16,26.24,20800.0,14.8225,14.8394,14.7942,14.8394,20800.0
2005-10-11 09:55:00,26.24,26.31,26.24,26.3,28400.0,14.8394,14.879,14.8394,14.8734,28400.0
2005-10-11 10:00:00,26.31,26.31,26.2,26.22,51600.0,14.879,14.879,14.8168,14.8281,51600.0
2005-10-11 10:05:00,26.23,26.24,26.17,26.17,26000.0,14.8338,14.8394,14.7998,14.7998,26000.0
2005-10-11 10:10:00,26.15,26.2,26.15,26.18,27200.0,14.7885,14.8168,14.7885,14.8055,27200.0
2005-10-11 10:15:00,26.16,26.21,26.16,26.21,14000.0,14.7942,14.8225,14.7942,14.8225,14000.0
2005-10-11 10:20:00,26.21,26.23,26.16,26.17,34400.0,14.8225,14.8338,14.7942,14.7998,34400.0
2005-10-11 10:25:00,26.17,26.24,26.17,26.21,41600.0,14.7998,14.8394,14.7998,14.8225,41600.0
2005-10-11 10:30:00,26.21,26.24,26.21,26.22,42000.0,14.8225,14.8394,14.8225,14.8281,42000.0
2005-10-11 10:35:00,26.22,26.22,26.2,26.2,13600.0,14.8281,14.8281,14.8168,14.8168,13600.0
2005-10-11 10:40:00,26.2,26.21,26.2,26.2,31600.0,14.8168,14.8225,14.8168,14.8168,31600.0
2005-10-11 10:45:00,26.2,26.21,26.2,26.2,48800.0,14.8168,14.8225,14.8168,14.8168,48800.0
2005-10-11 10:50:00,26.2,26.2,26.15,26.15,33600.0,14.8168,14.8168,14.7885,14.7885,33600.0
2005-10-11 10:55:00,26.15,26.17,26.15,26.17,19600.0,14.7885,14.7998,14.7885,14.7998,19600.0
2005-10-11 11:00:00,26.17,26.17,26.11,26.11,26800.0,14.7998,14.7998,14.7659,14.7659,26800.0
2005-10-11 11:05:00,26.11,26.11,26.08,26.08,42000.0,14.7659,14.7659,14.7489,14.7489,42000.0
2005-10-11 11:10:00,26.08,26.09,26.06,26.07,27200.0,14.7489,14.7546,14.7376,14.7433,27200.0
2005-10-11 11:15:00,26.07,26.11,26.07,26.1,33600.0,14.7433,14.7659,14.7433,14.7602,33600.0
2005-10-11 11:20:00,26.1,26.1,26.09,26.09,60000.0,14.7602,14.7602,14.7546,14.7546,60000.0
2005-10-11 11:25:00,26.09,26.09,26.06,26.06,28800.0,14.7546,14.7546,14.7376,14.7376,28800.0
2005-10-11 11:30:00,26.07,26.1,26.07,26.09,28400.0,14.7433,14.7602,14.7433,14.7546,28400.0
2005-10-11 11:35:00,26.09,26.09,26.05,26.05,11600.0,14.7546,14.7546,14.732,14.732,11600.0
2005-10-11 11:40:00,26.06,26.08,26.06,26.06,24400.0,14.7376,14.7489,14.7376,14.7376,24400.0
2005-10-11 11:45:00,26.06,26.09,26.06,26.06,54000.0,14.7376,14.7546,14.7376,14.7376,54000.0
2005-10-11 11:50:00,26.06,26.07,26.04,26.05,34800.0,14.7376,14.7433,14.7263,14.732,34800.0
2005-10-11 11:55:00,26.06,26.1,26.04,26.1,25200.0,14.7376,14.7602,14.7263,14.7602,25200.0
2005-10-11 12:00:00,26.1,26.12,26.1,26.1,28000.0,14.7602,14.7716,14.7602,14.7602,28000.0
2005-10-11 12:05:00,26.1,26.1,26.08,26.09,21200.0,14.7602,14.7602,14.7489,14.7546,21200.0
2005-10-11 12:10:00,26.07,26.08,26.04,26.04,25200.0,14.7433,14.7489,14.7263,14.7263,25200.0
2005-10-11 12:15:00,26.03,26.04,26.0,26.0,22400.0,14.7207,14.7263,14.7037,14.7037,22400.0
2005-10-11 12:20:00,26.0,26.0,25.98,25.98,18400.0,14.7037,14.7037,14.6924,14.6924,18400.0
2005-10-11 12:25:00,25.98,25.98,25.95,25.97,49200.0,14.6924,14.6924,14.6754,14.6867,49200.0
2005-10-11 12:30:00,25.97,25.97,25.94,25.96,35600.0,14.6867,14.6867,14.6698,14.6811,35600.0
2005-10-11 12:35:00,25.96,25.96,25.95,25.96,42000.0,14.6811,14.6811,14.6754,14.6811,42000.0
2005-10-11 12:40:00,25.96,25.98,25.96,25.96,62400.0,14.6811,14.6924,14.6811,14.6811,62400.0
2005-10-11 12:45:00,25.96,25.96,25.96,25.96,35200.0,14.6811,14.6811,14.6811,14.6811,35200.0
2005-10-11 12:50:00,25.96,25.96,25.95,25.95,8400.0,14.6811,14.6811,14.6754,14.6754,8400.0
2005-10-11 12:55:00,25.95,25.95,25.93,25.93,15200.0,14.6754,14.6754,14.6641,14.6641,15200.0
2005-10-11 13:00:00,25.93,25.93,25.91,25.92,18800.0,14.6641,14.6641,14.6528,14.6585,18800.0
2005-10-11 13:05:00,25.92,25.93,25.92,25.93,42800.0,14.6585,14.6641,14.6585,14.6641,42800.0
2005-10-11 13:10:00,25.93,25.93,25.93,25.93,21200.0,14.6641,14.6641,14.6641,14.6641,21200.0
2005-10-11 13:15:00,25.93,25.93,25.9,25.93,22000.0,14.6641,14.6641,14.6471,14.6641,22000.0
2005-10-11 13:20:00,25.92,25.93,25.92,25.92,17600.0,14.6585,14.6641,14.6585,14.6585,17600.0
2005-10-11 13:25:00,25.92,25.93,25.92,25.92,27600.0,14.6585,14.6641,14.6585,14.6585,27600.0
2005-10-11 13:30:00,25.92,25.94,25.91,25.94,38800.0,14.6585,14.6698,14.6528,14.6698,38800.0
2005-10-11 13:35:00,25.94,25.94,25.92,25.92,38800.0,14.6698,14.6698,14.6585,14.6585,38800.0
2005-10-11 13:40:00,25.92,25.92,25.9,25.92,18400.0,14.6585,14.6585,14.6471,14.6585,18400.0
2005-10-11 13:45:00,25.93,25.94,25.93,25.93,50000.0,14.6641,14.6698,14.6641,14.6641,50000.0
2005-10-11 13:50:00,25.93,25.93,25.91,25.92,25600.0,14.6641,14.6641,14.6528,14.6585,25600.0
2005-10-11 13:55:00,25.92,25.92,25.89,25.91,42000.0,14.6585,14.6585,14.6415,14.6528,42000.0
2005-10-11 14:00:00,25.9,25.91,25.87,25.91,30400.0,14.6471,14.6528,14.6302,14.6528,30400.0
2005-10-11 14:05:00,25.91,25.93,25.86,25.93,36800.0,14.6528,14.6641,14.6245,14.6641,36800.0
2005-10-11 14:10:00,25.93,25.97,25.91,25.93,112800.0,14.6641,14.6867,14.6528,14.6641,112800.0
2005-10-11 14:15:00,25.93,25.96,25.93,25.93,69600.0,14.6641,14.6811,14.6641,14.6641,69600.0
2005-10-11 14:20:00,25.93,25.94,25.92,25.93,33600.0,14.6641,14.6698,14.6585,14.6641,33600.0
2005-10-11 14:25:00,25.93,25.93,25.92,25.92,33200.0,14.6641,14.6641,14.6585,14.6585,33200.0
2005-10-11 14:30:00,25.92,25.93,25.91,25.93,38400.0,14.6585,14.6641,14.6528,14.6641,38400.0
2005-10-11 14:35:00,25.93,25.94,25.92,25.92,24400.0,14.6641,14.6698,14.6585,14.6585,24400.0
2005-10-11 14:40:00,25.9,25.94,25.89,25.94,39200.0,14.6471,14.6698,14.6415,14.6698,39200.0
2005-10-11 14:45:00,25.93,25.94,25.91,25.92,39600.0,14.6641,14.6698,14.6528,14.6585,39600.0
2005-10-11 14:50:00,25.92,25.93,25.89,25.92,23200.0,14.6585,14.6641,14.6415,14.6585,23200.0
2005-10-11 14:55:00,25.91,25.91,25.88,25.91,36800.0,14.6528,14.6528,14.6358,14.6528,36800.0
2005-10-11 15:00:00,25.91,25.93,25.9,25.91,62800.0,14.6528,14.6641,14.6471,14.6528,62800.0
2005-10-11 15:05:00,25.92,25.94,25.92,25.93,36400.0,14.6585,14.6698,14.6585,14.6641,36400.0
2005-10-11 15:10:00,25.93,25.93,25.9,25.9,46000.0,14.6641,14.6641,14.6471,14.6471,46000.0
2005-10-11 15:15:00,25.89,25.89,25.87,25.88,22800.0,14.6415,14.6415,14.6302,14.6358,22800.0
2005-10-11 15:20:00,25.88,25.9,25.78,25.78,57200.0,14.6358,14.6471,14.5793,14.5793,57200.0
2005-10-11 15:25:00,25.79,25.82,25.78,25.81,68800.0,14.5849,14.6019,14.5793,14.5962,68800.0
2005-10-11 15:30:00,25.81,25.82,25.77,25.79,56800.0,14.5962,14.6019,14.5736,14.5849,56800.0
2005-10-11 15:35:00,25.79,25.85,25.79,25.83,44400.0,14.5849,14.6189,14.5849,14.6076,44400.0
2005-10-11 15:40:00,25.83,25.89,25.83,25.88,49600.0,14.6076,14.6415,14.6076,14.6358,49600.0
2005-10-11 15:45:00,25.88,25.91,25.86,25.86,66400.0,14.6358,14.6528,14.6245,14.6245,66400.0
2005-10-11 15:50:00,25.86,25.86,25.82,25.82,48400.0,14.6245,14.6245,14.6019,14.6019,48400.0
2005-10-11 15:55:00,25.83,25.85,25.82,25.85,35200.0,14.6076,14.6189,14.6019,14.6189,35200.0
2005-10-12 09:30:00,25.79,26.01,25.79,26.01,52400.0,14.5849,14.7094,14.5849,14.7094,52400.0
2005-10-12 09:35:00,26.12,26.38,26.12,26.33,79600.0,14.7716,14.9186,14.7716,14.8903,79600.0
2005-10-12 09:40:00,26.33,26.33,26.18,26.18,108000.0,14.8903,14.8903,14.8055,14.8055,108000.0
2005-10-12 09:45:00,26.18,26.2,26.16,26.2,131600.0,14.8055,14.8168,14.7942,14.8168,131600.0
2005-10-12 09:50:00,26.2,26.2,26.16,26.2,129600.0,14.8168,14.8168,14.7942,14.8168,129600.0
2005-10-12 09:55:00,26.21,26.21,26.13,26.15,57200.0,14.8225,14.8225,14.7772,14.7885,57200.0
2005-10-12 10:00:00,26.15,26.16,26.12,26.13,50400.0,14.7885,14.7942,14.7716,14.7772,50400.0
2005-10-12 10:05:00,26.13,26.13,26.09,26.09,48000.0,14.7772,14.7772,14.7546,14.7546,48000.0
2005-10-12 10:10:00,26.08,26.08,26.04,26.08,74400.0,14.7489,14.7489,14.7263,14.7489,74400.0
2005-10-12 10:15:00,26.08,26.11,25.97,25.97,74000.0,14.7489,14.7659,14.6867,14.6867,74000.0
2005-10-12 10:20:00,26.0,26.0,25.88,25.88,127200.0,14.7037,14.7037,14.6358,14.6358,127200.0
2005-10-12 10:25:00,25.85,25.95,25.85,25.93,58000.0,14.6189,14.6754,14.6189,14.6641,58000.0
2005-10-12 10:30:00,25.93,25.93,25.86,25.87,43600.0,14.6641,14.6641,14.6245,14.6302,43600.0
2005-10-12 10:35:00,25.85,25.87,25.83,25.86,68400.0,14.6189,14.6302,14.6076,14.6245,68400.0
2005-10-12 10:40:00,25.86,25.9,25.84,25.9,78800.0,14.6245,14.6471,14.6132,14.6471,78800.0
2005-10-12 10:45:00,25.9,25.91,25.89,25.89,105600.0,14.6471,14.6528,14.6415,14.6415,105600.0
2005-10-12 10:50:00,25.88,25.88,25.81,25.82,52000.0,14.6358,14.6358,14.5962,14.6019,52000.0
2005-10-12 10:55:00,25.82,25.93,25.82,25.91,47600.0,14.6019,14.6641,14.6019,14.6528,47600.0
2005-10-12 11:00:00,25.91,25.91,25.87,25.87,13600.0,14.6528,14.6528,14.6302,14.6302,13600.0
2005-10-12 11:05:00,25.87,25.9,25.86,25.89,36000.0,14.6302,14.6471,14.6245,14.6415,36000.0
2005-10-12 11:10:00,25.89,25.96,25.89,25.91,55200.0,14.6415,14.6811,14.6415,14.6528,55200.0
2005-10-12 11:15:00,25.91,25.97,25.9,25.97,33600.0,14.6528,14.6867,14.6471,14.6867,33600.0
2005-10-12 11:20:00,25.98,26.08,25.98,26.08,95600.0,14.6924,14.7489,14.6924,14.7489,95600.0
2005-10-12 11:25:00,26.08,26.08,26.07,26.08,18400.0,14.7489,14.7489,14.7433,14.7489,18400.0
2005-10-12 11:30:00,26.08,26.08,26.08,26.08,17600.0,14.7489,14.7489,14.7489,14.7489,17600.0
2005-10-12 11:35:00,26.08,26.15,26.08,26.13,74800.0,14.7489,14.7885,14.7489,14.7772,74800.0
2005-10-12 11:40:00,26.12,26.12,26.09,26.1,105600.0,14.7716,14.7716,14.7546,14.7602,105600.0
2005-10-12 11:45:00,26.1,26.11,25.99,26.0,41200.0,14.7602,14.7659,14.698,14.7037,41200.0
2005-10-12 11:50:00,26.01,26.04,26.01,26.03,54800.0,14.7094,14.7263,14.7094,14.7207,54800.0
2005-10-12 11:55:00,26.03,26.1,26.03,26.1,74800.0,14.7207,14.7602,14.7207,14.7602,74800.0
2005-10-12 12:00:00,26.1,26.1,26.04,26.06,109200.0,14.7602,14.7602,14.7263,14.7376,109200.0
2005-10-12 12:05:00,26.06,26.09,26.03,26.03,119600.0,14.7376,14.7546,14.7207,14.7207,119600.0
2005-10-12 12:10:00,26.03,26.05,25.99,26.03,58400.0,14.7207,14.732,14.698,14.7207,58400.0
2005-10-12 12:15:00,26.03,26.05,26.03,26.05,24400.0,14.7207,14.732,14.7207,14.732,24400.0
2005-10-12 12:20:00,26.05,26.07,26.05,26.07,53600.0,14.732,14.7433,14.732,14.7433,53600.0
2005-10-12 12:25:00,26.07,26.1,26.06,26.1,24000.0,14.7433,14.7602,14.7376,14.7602,24000.0
2005-10-12 12:30:00,26.1,26.12,26.1,26.11,18000.0,14.7602,14.7716,14.7602,14.7659,18000.0
2005-10-12 12:35:00,26.11,26.11,26.09,26.1,17600.0,14.7659,14.7659,14.7546,14.7602,17600.0
2005-10-12 12:40:00,26.1,26.11,26.1,26.1,24000.0,14.7602,14.7659,14.7602,14.7602,24000.0
2005-10-12 12:45:00,26.1,26.1,26.08,26.08,14800.0,14.7602,14.7602,14.7489,14.7489,14800.0
2005-10-12 12:50:00,26.08,26.14,26.08,26.1,68800.0,14.7489,14.7829,14.7489,14.7602,68800.0
2005-10-12 12:55:00,26.1,26.12,26.1,26.11,35200.0,14.7602,14.7716,14.7602,14.7659,35200.0
2005-10-12 13:00:00,26.09,26.1,26.08,26.09,77200.0,14.7546,14.7602,14.7489,14.7546,77200.0
2005-10-12 13:05:00,26.09,26.13,26.09,26.12,37200.0,14.7546,14.7772,14.7546,14.7716,37200.0
2005-10-12 13:10:00,26.13,26.13,26.07,26.07,30000.0,14.7772,14.7772,14.7433,14.7433,30000.0
2005-10-12 13:15:00,26.07,26.16,26.07,26.15,24800.0,14.7433,14.7942,14.7433,14.7885,24800.0
2005-10-12 13:20:00,26.15,26.17,26.13,26.17,33600.0,14.7885,14.7998,14.7772,14.7998,33600.0
2005-10-12 13:25:00,26.17,26.17,26.13,26.15,27600.0,14.7998,14.7998,14.7772,14.7885,27600.0
2005-10-12 13:30:00,26.15,26.2,26.15,26.18,44800.0,14.7885,14.8168,14.7885,14.8055,44800.0
2005-10-12 13:35:00,26.18,26.24,26.18,26.24,35200.0,14.8055,14.8394,14.8055,14.8394,35200.0
2005-10-12 13:40:00,26.24,26.24,26.21,26.23,59600.0,14.8394,14.8394,14.8225,14.8338,59600.0
2005-10-12 13:45:00,26.21,26.24,26.21,26.24,35200.0,14.8225,14.8394,14.8225,14.8394,35200.0
2005-10-12 13:50:00,26.24,26.24,26.21,26.23,31200.0,14.8394,14.8394,14.8225,14.8338,31200.0
2005-10-12 13:55:00,26.23,26.24,26.23,26.23,27200.0,14.8338,14.8394,14.8338,14.8338,27200.0
2005-10-12 14:00:00,26.23,26.28,26.2,26.26,71600.0,14.8338,14.862,14.8168,14.8507,71600.0
2005-10-12 14:05:00,26.26,26.26,26.2,26.22,62800.0,14.8507,14.8507,14.8168,14.8281,62800.0
2005-10-12 14:10:00,26.21,26.22,26.19,26.21,70400.0,14.8225,14.8281,14.8111,14.8225,70400.0
2005-10-12 14:15:00,26.21,26.21,26.17,26.18,30400.0,14.8225,14.8225,14.7998,14.8055,30400.0
2005-10-12 14:20:00,26.18,26.18,26.1,26.15,61200.0,14.8055,14.8055,14.7602,14.7885,61200.0
2005-10-12 14:25:00,26.14,26.17,26.13,26.17,36000.0,14.7829,14.7998,14.7772,14.7998,36000.0
2005-10-12 14:30:00,26.17,26.17,26.13,26.15,65600.0,14.7998,14.7998,14.7772,14.7885,65600.0
2005-10-12 14:35:00,26.15,26.18,26.15,26.17,29200.0,14.7885,14.8055,14.7885,14.7998,29200.0
2005-10-12 14:40:00,26.17,26.18,26.15,26.18,90000.0,14.7998,14.8055,14.7885,14.8055,90000.0
2005-10-12 14:45:00,26.18,26.19,26.15,26.15,38800.0,14.8055,14.8111,14.7885,14.7885,38800.0
2005-10-12 14:50:00,26.16,26.17,26.15,26.15,31600.0,14.7942,14.7998,14.7885,14.7885,31600.0
2005-10-12 14:55:00,26.15,26.15,26.13,26.14,50000.0,14.7885,14.7885,14.7772,14.7829,50000.0
2005-10-12 15:00:00,26.14,26.15,26.11,26.14,47200.0,14.7829,14.7885,14.7659,14.7829,47200.0
2005-10-12 15:05:00,26.14,26.16,26.14,26.14,54400.0,14.7829,14.7942,14.7829,14.7829,54400.0
2005-10-12 15:10:00,26.14,26.18,26.14,26.16,193600.0,14.7829,14.8055,14.7829,14.7942,193600.0
2005-10-12 15:15:00,26.16,26.16,26.1,26.15,53600.0,14.7942,14.7942,14.7602,14.7885,53600.0
2005-10-12 15:20:00,26.16,26.22,26.16,26.21,50800.0,14.7942,14.8281,14.7942,14.8225,50800.0
2005-10-12 15:25:00,26.2,26.24,26.2,26.23,81200.0,14.8168,14.8394,14.8168,14.8338,81200.0
2005-10-12 15:30:00,26.23,26.29,26.21,26.28,99600.0,14.8338,14.8677,14.8225,14.862,99600.0
2005-10-12 15:35:00,26.27,26.28,26.25,26.27,128800.0,14.8564,14.862,14.8451,14.8564,128800.0
2005-10-12 15:40:00,26.26,26.31,26.25,26.31,52800.0,14.8507,14.879,14.8451,14.879,52800.0
2005-10-12 15:45:00,26.31,26.37,26.29,26.37,104400.0,14.879,14.9129,14.8677,14.9129,104400.0
2005-10-12 15:50:00,26.37,26.37,26.35,26.36,120800.0,14.9129,14.9129,14.9016,14.9073,120800.0
2005-10-12 15:55:00,26.36,26.37,26.34,26.34,122000.0,14.9073,14.9129,14.896,14.896,122000.0
2005-10-13 09:30:00,26.81,26.81,26.7,26.79,135200.0,15.1618,15.1618,15.0996,15.1505,135200.0
2005-10-13 09:35:00,26.79,26.84,26.75,26.84,106000.0,15.1505,15.1787,15.1278,15.1787,106000.0
2005-10-13 09:40:00,26.83,26.95,26.75,26.88,265200.0,15.1731,15.2409,15.1278,15.2014,265200.0
2005-10-13 09:45:00,26.88,26.92,26.84,26.88,268800.0,15.2014,15.224,15.1787,15.2014,268800.0
2005-10-13 09:50:00,26.88,26.88,26.74,26.74,192000.0,15.2014,15.2014,15.1222,15.1222,192000.0
2005-10-13 09:55:00,26.74,26.78,26.74,26.77,170800.0,15.1222,15.1448,15.1222,15.1392,170800.0
2005-10-13 10:00:00,26.77,26.79,26.65,26.73,164400.0,15.1392,15.1505,15.0713,15.1165,164400.0
2005-10-13 10:05:00,26.73,26.85,26.72,26.85,72400.0,15.1165,15.1844,15.1109,15.1844,72400.0
2005-10-13 10:10:00,26.88,26.98,26.88,26.93,66400.0,15.2014,15.2579,15.2014,15.2296,66400.0
2005-10-13 10:15:00,26.93,27.03,26.93,26.97,99200.0,15.2296,15.2862,15.2296,15.2523,99200.0
2005-10-13 10:20:00,26.97,27.0,26.97,26.97,55600.0,15.2523,15.2692,15.2523,15.2523,55600.0
2005-10-13 10:25:00,26.96,27.0,26.96,26.97,85200.0,15.2466,15.2692,15.2466,15.2523,85200.0
2005-10-13 10:30:00,26.99,27.05,26.97,27.0,92400.0,15.2636,15.2975,15.2523,15.2692,92400.0
2005-10-13 10:35:00,27.0,27.04,26.99,27.02,120400.0,15.2692,15.2918,15.2636,15.2805,120400.0
2005-10-13 10:40:00,27.03,27.06,27.01,27.05,78400.0,15.2862,15.3032,15.2749,15.2975,78400.0
2005-10-13 10:45:00,27.05,27.08,27.04,27.05,44400.0,15.2975,15.3145,15.2918,15.2975,44400.0
2005-10-13 10:50:00,27.06,27.06,26.98,27.0,29200.0,15.3032,15.3032,15.2579,15.2692,29200.0
2005-10-13 10:55:00,27.01,27.03,26.99,27.0,26000.0,15.2749,15.2862,15.2636,15.2692,26000.0
2005-10-13 11:00:00,27.0,27.02,26.98,26.98,67600.0,15.2692,15.2805,15.2579,15.2579,67600.0
2005-10-13 11:05:00,26.99,27.02,26.95,26.95,48000.0,15.2636,15.2805,15.2409,15.2409,48000.0
2005-10-13 11:10:00,26.93,26.93,26.88,26.92,59600.0,15.2296,15.2296,15.2014,15.224,59600.0
2005-10-13 11:15:00,26.92,27.01,26.91,27.0,109200.0,15.224,15.2749,15.2183,15.2692,109200.0
2005-10-13 11:20:00,27.0,27.0,26.95,26.99,46000.0,15.2692,15.2692,15.2409,15.2636,46000.0
2005-10-13 11:25:00,27.0,27.09,26.99,27.06,127200.0,15.2692,15.3201,15.2636,15.3032,127200.0
2005-10-13 11:30:00,27.06,27.06,27.03,27.04,17600.0,15.3032,15.3032,15.2862,15.2918,17600.0
2005-10-13 11:35:00,27.03,27.05,27.03,27.05,62000.0,15.2862,15.2975,15.2862,15.2975,62000.0
2005-10-13 11:40:00,27.05,27.09,27.0,27.0,43600.0,15.2975,15.3201,15.2692,15.2692,43600.0
2005-10-13 11:45:00,27.0,27.01,26.93,26.96,98800.0,15.2692,15.2749,15.2296,15.2466,98800.0
2005-10-13 11:50:00,26.96,26.99,26.95,26.99,71600.0,15.2466,15.2636,15.2409,15.2636,71600.0
2005-10-13 11:55:00,27.0,27.02,26.96,27.0,61200.0,15.2692,15.2805,15.2466,15.2692,61200.0
2005-10-13 12:00:00,27.0,27.0,26.94,26.96,72800.0,15.2692,15.2692,15.2353,15.2466,72800.0
2005-10-13 12:05:00,26.95,26.99,26.93,26.97,64000.0,15.2409,15.2636,15.2296,15.2523,64000.0
2005-10-13 12:10:00,26.97,27.0,26.97,26.98,26000.0,15.2523,15.2692,15.2523,15.2579,26000.0
2005-10-13 12:15:00,26.97,26.98,26.91,26.96,46400.0,15.2523,15.2579,15.2183,15.2466,46400.0
2005-10-13 12:20:00,26.96,26.98,26.91,26.93,31600.0,15.2466,15.2579,15.2183,15.2296,31600.0
2005-10-13 12:25:00,26.94,26.96,26.92,26.94,26000.0,15.2353,15.2466,15.224,15.2353,26000.0
2005-10-13 12:30:00,26.94,26.96,26.94,26.95,41600.0,15.2353,15.2466,15.2353,15.2409,41600.0
2005-10-13 12:35:00,26.95,26.98,26.93,26.98,30400.0,15.2409,15.2579,15.2296,15.2579,30400.0
2005-10-13 12:40:00,26.97,26.99,26.96,26.96,56000.0,15.2523,15.2636,15.2466,15.2466,56000.0
2005-10-13 12:45:00,26.96,26.99,26.95,26.95,57200.0,15.2466,15.2636,15.2409,15.2409,57200.0
2005-10-13 12:50:00,26.96,26.97,26.96,26.96,24000.0,15.2466,15.2523,15.2466,15.2466,24000.0
2005-10-13 12:55:00,26.95,26.96,26.94,26.95,29200.0,15.2409,15.2466,15.2353,15.2409,29200.0
2005-10-13 13:00:00,26.95,26.96,26.93,26.93,31600.0,15.2409,15.2466,15.2296,15.2296,31600.0
2005-10-13 13:05:00,26.93,26.95,26.93,26.93,54800.0,15.2296,15.2409,15.2296,15.2296,54800.0
2005-10-13 13:10:00,26.95,26.95,26.93,26.93,25600.0,15.2409,15.2409,15.2296,15.2296,25600.0
2005-10-13 13:15:00,26.93,26.94,26.91,26.92,63600.0,15.2296,15.2353,15.2183,15.224,63600.0
2005-10-13 13:20:00,26.92,26.93,26.91,26.92,48800.0,15.224,15.2296,15.2183,15.224,48800.0
2005-10-13 13:25:00,26.92,26.93,26.89,26.9,60000.0,15.224,15.2296,15.207,15.2127,60000.0
2005-10-13 13:30:00,26.9,26.94,26.9,26.94,42000.0,15.2127,15.2353,15.2127,15.2353,42000.0
2005-10-13 13:35:00,26.94,26.94,26.93,26.94,8000.0,15.2353,15.2353,15.2296,15.2353,8000.0
2005-10-13 13:40:00,26.93,26.93,26.92,26.93,41200.0,15.2296,15.2296,15.224,15.2296,41200.0
2005-10-13 13:45:00,26.93,26.97,26.91,26.96,55200.0,15.2296,15.2523,15.2183,15.2466,55200.0
2005-10-13 13:50:00,26.97,27.04,26.96,26.99,156800.0,15.2523,15.2918,15.2466,15.2636,156800.0
2005-10-13 13:55:00,26.99,27.0,26.97,26.99,33200.0,15.2636,15.2692,15.2523,15.2636,33200.0
2005-10-13 14:00:00,26.99,27.0,26.95,26.97,46400.0,15.2636,15.2692,15.2409,15.2523,46400.0
2005-10-13 14:05:00,26.97,27.04,26.97,26.99,76400.0,15.2523,15.2918,15.2523,15.2636,76400.0
2005-10-13 14:10:00,26.98,26.98,26.91,26.97,64400.0,15.2579,15.2579,15.2183,15.2523,64400.0
2005-10-13 14:15:00,26.98,26.99,26.93,26.97,42800.0,15.2579,15.2636,15.2296,15.2523,42800.0
2005-10-13 14:20:00,26.95,27.05,26.94,27.03,92000.0,15.2409,15.2975,15.2353,15.2862,92000.0
2005-10-13 14:25:00,27.03,27.03,26.98,26.98,40800.0,15.2862,15.2862,15.2579,15.2579,40800.0
2005-10-13 14:30:00,26.99,27.06,26.98,27.06,57200.0,15.2636,15.3032,15.2579,15.3032,57200.0
2005-10-13 14:35:00,27.05,27.07,27.04,27.07,84800.0,15.2975,15.3088,15.2918,15.3088,84800.0
2005-10-13 14:40:00,27.07,27.14,27.06,27.12,132400.0,15.3088,15.3484,15.3032,15.3371,132400.0
2005-10-13 14:45:00,27.12,27.15,27.1,27.1,80400.0,15.3371,15.3541,15.3258,15.3258,80400.0
2005-10-13 14:50:00,27.1,27.1,27.06,27.07,74400.0,15.3258,15.3258,15.3032,15.3088,74400.0
2005-10-13 14:55:00,27.07,27.07,27.05,27.06,56000.0,15.3088,15.3088,15.2975,15.3032,56000.0
2005-10-13 15:00:00,27.06,27.2,27.06,27.2,117200.0,15.3032,15.3823,15.3032,15.3823,117200.0
2005-10-13 15:05:00,27.21,27.25,27.2,27.2,107200.0,15.388,15.4106,15.3823,15.3823,107200.0
2005-10-13 15:10:00,27.2,27.25,27.17,27.24,81200.0,15.3823,15.4106,15.3654,15.4049,81200.0
2005-10-13 15:15:00,27.23,27.27,27.22,27.27,142400.0,15.3993,15.4219,15.3936,15.4219,142400.0
2005-10-13 15:20:00,27.26,27.34,27.23,27.34,135600.0,15.4163,15.4615,15.3993,15.4615,135600.0
2005-10-13 15:25:00,27.34,27.44,27.34,27.39,310400.0,15.4615,15.5181,15.4615,15.4898,310400.0
2005-10-13 15:30:00,27.39,27.42,27.33,27.34,156800.0,15.4898,15.5067,15.4558,15.4615,156800.0
2005-10-13 15:35:00,27.34,27.36,27.3,27.33,155600.0,15.4615,15.4728,15.4389,15.4558,155600.0
2005-10-13 15:40:00,27.34,27.36,27.32,27.36,132400.0,15.4615,15.4728,15.4502,15.4728,132400.0
2005-10-13 15:45:00,27.35,27.37,27.21,27.21,220000.0,15.4672,15.4785,15.388,15.388,220000.0
2005-10-13 15:50:00,27.21,27.26,27.2,27.25,191600.0,15.388,15.4163,15.3823,15.4106,191600.0
2005-10-13 15:55:00,27.25,27.28,27.23,27.27,203200.0,15.4106,15.4276,15.3993,15.4219,203200.0
2005-10-14 09:30:00,27.41,27.42,27.35,27.38,84400.0,15.5011,15.5067,15.4672,15.4841,84400.0
2005-10-14 09:35:00,27.37,27.38,27.34,27.37,30800.0,15.4785,15.4841,15.4615,15.4785,30800.0
2005-10-14 09:40:00,27.37,27.56,27.37,27.53,64000.0,15.4785,15.5859,15.4785,15.569,64000.0
2005-10-14 09:45:00,27.53,27.54,27.26,27.26,81600.0,15.569,15.5746,15.4163,15.4163,81600.0
2005-10-14 09:50:00,27.25,27.29,27.21,27.28,143200.0,15.4106,15.4332,15.388,15.4276,143200.0
2005-10-14 09:55:00,27.28,27.43,27.28,27.38,94800.0,15.4276,15.5124,15.4276,15.4841,94800.0
2005-10-14 10:00:00,27.39,27.52,27.39,27.52,104000.0,15.4898,15.5633,15.4898,15.5633,104000.0
2005-10-14 10:05:00,27.51,27.6,27.5,27.6,93200.0,15.5576,15.6085,15.552,15.6085,93200.0
2005-10-14 10:10:00,27.59,27.62,27.52,27.54,80000.0,15.6029,15.6198,15.5633,15.5746,80000.0
2005-10-14 10:15:00,27.53,27.6,27.53,27.6,87600.0,15.569,15.6085,15.569,15.6085,87600.0
2005-10-14 10:20:00,27.6,27.61,27.52,27.54,85600.0,15.6085,15.6142,15.5633,15.5746,85600.0
2005-10-14 10:25:00,27.54,27.61,27.52,27.61,69200.0,15.5746,15.6142,15.5633,15.6142,69200.0
2005-10-14 10:30:00,27.61,27.73,27.61,27.71,128800.0,15.6142,15.6821,15.6142,15.6707,128800.0
2005-10-14 10:35:00,27.71,27.76,27.66,27.73,128800.0,15.6707,15.699,15.6425,15.6821,128800.0
2005-10-14 10:40:00,27.74,27.77,27.7,27.72,116800.0,15.6877,15.7047,15.6651,15.6764,116800.0
2005-10-14 10:45:00,27.73,27.81,27.72,27.79,68400.0,15.6821,15.7273,15.6764,15.716,68400.0
2005-10-14 10:50:00,27.79,27.79,27.7,27.75,46400.0,15.716,15.716,15.6651,15.6934,46400.0
2005-10-14 10:55:00,27.74,27.84,27.74,27.83,52000.0,15.6877,15.7443,15.6877,15.7386,52000.0
2005-10-14 11:00:00,27.84,27.85,27.78,27.85,60000.0,15.7443,15.7499,15.7103,15.7499,60000.0
2005-10-14 11:05:00,27.85,27.85,27.82,27.84,35600.0,15.7499,15.7499,15.733,15.7443,35600.0
2005-10-14 11:10:00,27.84,27.86,27.83,27.85,82000.0,15.7443,15.7556,15.7386,15.7499,82000.0
2005-10-14 11:15:00,27.86,27.93,27.86,27.88,78800.0,15.7556,15.7952,15.7556,15.7669,78800.0
2005-10-14 11:20:00,27.86,27.93,27.83,27.92,57200.0,15.7556,15.7952,15.7386,15.7895,57200.0
2005-10-14 11:25:00,27.91,27.97,27.88,27.97,40800.0,15.7839,15.8178,15.7669,15.8178,40800.0
2005-10-14 11:30:00,27.99,27.99,27.93,27.94,58000.0,15.8291,15.8291,15.7952,15.8008,58000.0
2005-10-14 11:35:00,27.93,27.99,27.93,27.98,52000.0,15.7952,15.8291,15.7952,15.8234,52000.0
2005-10-14 11:40:00,27.98,27.98,27.96,27.98,14800.0,15.8234,15.8234,15.8121,15.8234,14800.0
2005-10-14 11:45:00,27.97,28.07,27.97,28.07,71600.0,15.8178,15.8743,15.8178,15.8743,71600.0
2005-10-14 11:50:00,28.07,28.1,28.05,28.06,103200.0,15.8743,15.8913,15.863,15.8687,103200.0
2005-10-14 11:55:00,28.06,28.07,27.99,27.99,90000.0,15.8687,15.8743,15.8291,15.8291,90000.0
2005-10-14 12:00:00,28.0,28.04,28.0,28.02,43600.0,15.8347,15.8574,15.8347,15.8461,43600.0
2005-10-14 12:05:00,28.02,28.06,28.0,28.0,79600.0,15.8461,15.8687,15.8347,15.8347,79600.0
2005-10-14 12:10:00,28.0,28.11,28.0,28.08,74400.0,15.8347,15.897,15.8347,15.88,74400.0
2005-10-14 12:15:00,28.08,28.1,28.06,28.1,34800.0,15.88,15.8913,15.8687,15.8913,34800.0
2005-10-14 12:20:00,28.13,28.16,28.1,28.16,51200.0,15.9083,15.9252,15.8913,15.9252,51200.0
2005-10-14 12:25:00,28.17,28.2,28.17,28.2,60800.0,15.9309,15.9479,15.9309,15.9479,60800.0
2005-10-14 12:30:00,28.2,28.21,28.16,28.17,91200.0,15.9479,15.9535,15.9252,15.9309,91200.0
2005-10-14 12:35:00,28.17,28.26,28.17,28.23,98800.0,15.9309,15.9818,15.9309,15.9648,98800.0
2005-10-14 12:40:00,28.21,28.21,28.19,28.19,45200.0,15.9535,15.9535,15.9422,15.9422,45200.0
2005-10-14 12:45:00,28.19,28.2,28.19,28.2,33200.0,15.9422,15.9479,15.9422,15.9479,33200.0
2005-10-14 12:50:00,28.2,28.22,28.18,28.22,32800.0,15.9479,15.9592,15.9365,15.9592,32800.0
2005-10-14 12:55:00,28.22,28.22,28.19,28.19,45600.0,15.9592,15.9592,15.9422,15.9422,45600.0
2005-10-14 13:00:00,28.19,28.21,28.15,28.15,58000.0,15.9422,15.9535,15.9196,15.9196,58000.0
2005-10-14 13:05:00,28.15,28.15,28.0,28.01,87600.0,15.9196,15.9196,15.8347,15.8404,87600.0
2005-10-14 13:10:00,28.01,28.02,27.94,27.99,89600.0,15.8404,15.8461,15.8008,15.8291,89600.0
2005-10-14 13:15:00,27.99,28.0,27.9,28.0,50400.0,15.8291,15.8347,15.7782,15.8347,50400.0
2005-10-14 13:20:00,28.0,28.05,27.99,28.05,33200.0,15.8347,15.863,15.8291,15.863,33200.0
2005-10-14 13:25:00,28.07,28.11,28.06,28.11,22800.0,15.8743,15.897,15.8687,15.897,22800.0
2005-10-14 13:30:00,28.11,28.13,28.04,28.06,41200.0,15.897,15.9083,15.8574,15.8687,41200.0
2005-10-14 13:35:00,28.04,28.08,28.04,28.08,16400.0,15.8574,15.88,15.8574,15.88,16400.0
2005-10-14 13:40:00,28.08,28.11,28.08,28.1,13200.0,15.88,15.897,15.88,15.8913,13200.0
2005-10-14 13:45:00,28.1,28.14,28.1,28.11,26000.0,15.8913,15.9139,15.8913,15.897,26000.0
2005-10-14 13:50:00,28.11,28.14,28.06,28.14,46800.0,15.897,15.9139,15.8687,15.9139,46800.0
2005-10-14 13:55:00,28.14,28.2,28.14,28.18,42400.0,15.9139,15.9479,15.9139,15.9365,42400.0
2005-10-14 14:00:00,28.19,28.21,28.16,28.16,30800.0,15.9422,15.9535,15.9252,15.9252,30800.0
2005-10-14 14:05:00,28.16,28.17,28.13,28.17,24800.0,15.9252,15.9309,15.9083,15.9309,24800.0
2005-10-14 14:10:00,28.17,28.18,28.16,28.18,28000.0,15.9309,15.9365,15.9252,15.9365,28000.0
2005-10-14 14:15:00,28.17,28.21,28.17,28.2,53600.0,15.9309,15.9535,15.9309,15.9479,53600.0
2005-10-14 14:20:00,28.2,28.28,28.2,28.28,42000.0,15.9479,15.9931,15.9479,15.9931,42000.0
2005-10-14 14:25:00,28.27,28.27,28.25,28.27,84000.0,15.9874,15.9874,15.9761,15.9874,84000.0
2005-10-14 14:30:00,28.28,28.32,28.28,28.32,106800.0,15.9931,16.0157,15.9931,16.0157,106800.0
2005-10-14 14:35:00,28.33,28.43,28.33,28.43,117200.0,16.0214,16.0779,16.0214,16.0779,117200.0
2005-10-14 14:40:00,28.43,28.61,28.43,28.6,224400.0,16.0779,16.1797,16.0779,16.1741,224400.0
2005-10-14 14:45:00,28.6,28.63,28.51,28.55,204000.0,16.1741,16.191,16.1232,16.1458,204000.0
2005-10-14 14:50:00,28.55,28.6,28.53,28.56,128400.0,16.1458,16.1741,16.1345,16.1514,128400.0
2005-10-14 14:55:00,28.57,28.67,28.56,28.65,62800.0,16.1571,16.2137,16.1514,16.2023,62800.0
2005-10-14 15:00:00,28.66,28.66,28.55,28.55,112400.0,16.208,16.208,16.1458,16.1458,112400.0
2005-10-14 15:05:00,28.55,28.58,28.5,28.58,73200.0,16.1458,16.1628,16.1175,16.1628,73200.0
2005-10-14 15:10:00,28.58,28.6,28.5,28.54,90000.0,16.1628,16.1741,16.1175,16.1401,90000.0
2005-10-14 15:15:00,28.55,28.56,28.53,28.55,45200.0,16.1458,16.1514,16.1345,16.1458,45200.0
2005-10-14 15:20:00,28.55,28.58,28.54,28.56,62800.0,16.1458,16.1628,16.1401,16.1514,62800.0
2005-10-14 15:25:00,28.54,28.55,28.52,28.53,97600.0,16.1401,16.1458,16.1288,16.1345,97600.0
2005-10-14 15:30:00,28.53,28.57,28.52,28.52,110400.0,16.1345,16.1571,16.1288,16.1288,110400.0
2005-10-14 15:35:00,28.52,28.53,28.5,28.5,212400.0,16.1288,16.1345,16.1175,16.1175,212400.0
2005-10-14 15:40:00,28.49,28.5,28.4,28.45,213600.0,16.1119,16.1175,16.061,16.0892,213600.0
2005-10-14 15:45:00,28.45,28.5,28.41,28.41,134800.0,16.0892,16.1175,16.0666,16.0666,134800.0
2005-10-14 15:50:00,28.42,28.43,28.39,28.43,206800.0,16.0723,16.0779,16.0553,16.0779,206800.0
2005-10-14 15:55:00,28.43,28.44,28.4,28.43,181200.0,16.0779,16.0836,16.061,16.0779,181200.0
2005-10-17 09:30:00,28.18,28.18,28.18,28.18,0.0,15.9365,15.9365,15.9365,15.9365,0.0
2005-10-17 09:35:00,28.18,28.18,28.18,28.18,0.0,15.9365,15.9365,15.9365,15.9365,0.0
2005-10-17 09:40:00,27.75,27.79,27.63,27.75,320000.0,15.6934,15.716,15.6255,15.6934,320000.0
2005-10-17 09:45:00,27.75,27.81,27.75,27.78,90800.0,15.6934,15.7273,15.6934,15.7103,90800.0
2005-10-17 09:50:00,27.78,27.79,27.59,27.67,125600.0,15.7103,15.716,15.6029,15.6481,125600.0
2005-10-17 09:55:00,27.68,27.68,27.56,27.56,62000.0,15.6538,15.6538,15.5859,15.5859,62000.0
2005-10-17 10:00:00,27.56,27.63,27.56,27.61,136400.0,15.5859,15.6255,15.5859,15.6142,136400.0
2005-10-17 10:05:00,27.61,27.69,27.61,27.68,225600.0,15.6142,15.6594,15.6142,15.6538,225600.0
2005-10-17 10:10:00,27.67,27.86,27.63,27.86,108000.0,15.6481,15.7556,15.6255,15.7556,108000.0
2005-10-17 10:15:00,27.88,27.99,27.88,27.99,131600.0,15.7669,15.8291,15.7669,15.8291,131600.0
2005-10-17 10:20:00,27.99,28.18,27.99,28.07,130400.0,15.8291,15.9365,15.8291,15.8743,130400.0
2005-10-17 10:25:00,28.04,28.06,27.96,28.06,97600.0,15.8574,15.8687,15.8121,15.8687,97600.0
2005-10-17 10:30:00,28.05,28.11,27.97,27.97,44000.0,15.863,15.897,15.8178,15.8178,44000.0
2005-10-17 10:35:00,27.96,28.02,27.96,27.96,52800.0,15.8121,15.8461,15.8121,15.8121,52800.0
2005-10-17 10:40:00,27.94,27.94,27.82,27.85,71200.0,15.8008,15.8008,15.733,15.7499,71200.0
2005-10-17 10:45:00,27.88,27.88,27.78,27.8,196000.0,15.7669,15.7669,15.7103,15.7216,196000.0
2005-10-17 10:50:00,27.82,27.82,27.66,27.68,105600.0,15.733,15.733,15.6425,15.6538,105600.0
2005-10-17 10:55:00,27.68,27.7,27.65,27.66,32400.0,15.6538,15.6651,15.6368,15.6425,32400.0
2005-10-17 11:00:00,27.66,27.66,27.57,27.66,63600.0,15.6425,15.6425,15.5916,15.6425,63600.0
2005-10-17 11:05:00,27.66,27.69,27.61,27.63,36000.0,15.6425,15.6594,15.6142,15.6255,36000.0
2005-10-17 11:10:00,27.63,27.68,27.61,27.62,44400.0,15.6255,15.6538,15.6142,15.6198,44400.0
2005-10-17 11:15:00,27.62,27.63,27.6,27.63,52800.0,15.6198,15.6255,15.6085,15.6255,52800.0
2005-10-17 11:20:00,27.64,27.65,27.57,27.57,68800.0,15.6312,15.6368,15.5916,15.5916,68800.0
2005-10-17 11:25:00,27.57,27.6,27.54,27.6,70000.0,15.5916,15.6085,15.5746,15.6085,70000.0
2005-10-17 11:30:00,27.6,27.6,27.57,27.58,38400.0,15.6085,15.6085,15.5916,15.5972,38400.0
2005-10-17 11:35:00,27.58,27.6,27.56,27.56,32000.0,15.5972,15.6085,15.5859,15.5859,32000.0
2005-10-17 11:40:00,27.56,27.57,27.46,27.47,83600.0,15.5859,15.5916,15.5294,15.535,83600.0
2005-10-17 11:45:00,27.47,27.48,27.4,27.42,82400.0,15.535,15.5407,15.4954,15.5067,82400.0
2005-10-17 11:50:00,27.42,27.48,27.42,27.48,62000.0,15.5067,15.5407,15.5067,15.5407,62000.0
2005-10-17 11:55:00,27.48,27.51,27.47,27.47,50000.0,15.5407,15.5576,15.535,15.535,50000.0
2005-10-17 12:00:00,27.47,27.56,27.47,27.56,38000.0,15.535,15.5859,15.535,15.5859,38000.0
2005-10-17 12:05:00,27.55,27.56,27.47,27.48,65200.0,15.5803,15.5859,15.535,15.5407,65200.0
2005-10-17 12:10:00,27.49,27.5,27.47,27.5,34400.0,15.5463,15.552,15.535,15.552,34400.0
2005-10-17 12:15:00,27.5,27.53,27.5,27.52,28400.0,15.552,15.569,15.552,15.5633,28400.0
2005-10-17 12:20:00,27.52,27.53,27.5,27.51,20000.0,15.5633,15.569,15.552,15.5576,20000.0
2005-10-17 12:25:00,27.51,27.56,27.51,27.56,14800.0,15.5576,15.5859,15.5576,15.5859,14800.0
2005-10-17 12:30:00,27.57,27.57,27.52,27.53,36800.0,15.5916,15.5916,15.5633,15.569,36800.0
2005-10-17 12:35:00,27.53,27.53,27.51,27.52,32000.0,15.569,15.569,15.5576,15.5633,32000.0
2005-10-17 12:40:00,27.51,27.52,27.43,27.43,70000.0,15.5576,15.5633,15.5124,15.5124,70000.0
2005-10-17 12:45:00,27.43,27.47,27.41,27.47,55600.0,15.5124,15.535,15.5011,15.535,55600.0
2005-10-17 12:50:00,27.46,27.46,27.43,27.46,56800.0,15.5294,15.5294,15.5124,15.5294,56800.0
2005-10-17 12:55:00,27.46,27.47,27.43,27.46,22000.0,15.5294,15.535,15.5124,15.5294,22000.0
2005-10-17 13:00:00,27.44,27.47,27.43,27.47,46000.0,15.5181,15.535,15.5124,15.535,46000.0
2005-10-17 13:05:00,27.47,27.49,27.47,27.48,24800.0,15.535,15.5463,15.535,15.5407,24800.0
2005-10-17 13:10:00,27.48,27.53,27.47,27.52,22800.0,15.5407,15.569,15.535,15.5633,22800.0
2005-10-17 13:15:00,27.53,27.55,27.5,27.55,29600.0,15.569,15.5803,15.552,15.5803,29600.0
2005-10-17 13:20:00,27.56,27.59,27.55,27.59,20400.0,15.5859,15.6029,15.5803,15.6029,20400.0
2005-10-17 13:25:00,27.59,27.6,27.57,27.58,25200.0,15.6029,15.6085,15.5916,15.5972,25200.0
2005-10-17 13:30:00,27.59,27.61,27.58,27.61,56000.0,15.6029,15.6142,15.5972,15.6142,56000.0
2005-10-17 13:35:00,27.61,27.64,27.61,27.64,27600.0,15.6142,15.6312,15.6142,15.6312,27600.0
2005-10-17 13:40:00,27.64,27.65,27.64,27.65,25200.0,15.6312,15.6368,15.6312,15.6368,25200.0
2005-10-17 13:45:00,27.65,27.72,27.65,27.69,34800.0,15.6368,15.6764,15.6368,15.6594,34800.0
2005-10-17 13:50:00,27.7,27.72,27.68,27.68,19200.0,15.6651,15.6764,15.6538,15.6538,19200.0
2005-10-17 13:55:00,27.68,27.68,27.66,27.66,26400.0,15.6538,15.6538,15.6425,15.6425,26400.0
2005-10-17 14:00:00,27.66,27.67,27.62,27.67,34000.0,15.6425,15.6481,15.6198,15.6481,34000.0
2005-10-17 14:05:00,27.67,27.67,27.59,27.61,41200.0,15.6481,15.6481,15.6029,15.6142,41200.0
2005-10-17 14:10:00,27.61,27.63,27.61,27.63,15600.0,15.6142,15.6255,15.6142,15.6255,15600.0
2005-10-17 14:15:00,27.63,27.67,27.63,27.67,87600.0,15.6255,15.6481,15.6255,15.6481,87600.0
2005-10-17 14:20:00,27.67,27.67,27.6,27.6,33200.0,15.6481,15.6481,15.6085,15.6085,33200.0
2005-10-17 14:25:00,27.6,27.61,27.6,27.6,18800.0,15.6085,15.6142,15.6085,15.6085,18800.0
2005-10-17 14:30:00,27.6,27.6,27.58,27.58,25200.0,15.6085,15.6085,15.5972,15.5972,25200.0
2005-10-17 14:35:00,27.58,27.61,27.58,27.61,30000.0,15.5972,15.6142,15.5972,15.6142,30000.0
2005-10-17 14:40:00,27.61,27.62,27.6,27.61,36000.0,15.6142,15.6198,15.6085,15.6142,36000.0
2005-10-17 14:45:00,27.61,27.63,27.58,27.58,39200.0,15.6142,15.6255,15.5972,15.5972,39200.0
2005-10-17 14:50:00,27.58,27.6,27.56,27.59,46000.0,15.5972,15.6085,15.5859,15.6029,46000.0
2005-10-17 14:55:00,27.58,27.61,27.55,27.61,45200.0,15.5972,15.6142,15.5803,15.6142,45200.0
2005-10-17 15:00:00,27.61,27.64,27.6,27.64,34000.0,15.6142,15.6312,15.6085,15.6312,34000.0
2005-10-17 15:05:00,27.63,27.63,27.61,27.62,42000.0,15.6255,15.6255,15.6142,15.6198,42000.0
2005-10-17 15:10:00,27.62,27.63,27.59,27.61,32400.0,15.6198,15.6255,15.6029,15.6142,32400.0
2005-10-17 15:15:00,27.61,27.61,27.55,27.55,175200.0,15.6142,15.6142,15.5803,15.5803,175200.0
2005-10-17 15:20:00,27.54,27.56,27.48,27.48,113600.0,15.5746,15.5859,15.5407,15.5407,113600.0
2005-10-17 15:25:00,27.48,27.48,27.4,27.4,122800.0,15.5407,15.5407,15.4954,15.4954,122800.0
2005-10-17 15:30:00,27.4,27.44,27.39,27.43,112800.0,15.4954,15.5181,15.4898,15.5124,112800.0
2005-10-17 15:35:00,27.43,27.49,27.43,27.48,230400.0,15.5124,15.5463,15.5124,15.5407,230400.0
2005-10-17 15:40:00,27.48,27.54,27.48,27.53,116800.0,15.5407,15.5746,15.5407,15.569,116800.0
2005-10-17 15:45:00,27.52,27.52,27.47,27.47,155600.0,15.5633,15.5633,15.535,15.535,155600.0
2005-10-17 15:50:00,27.47,27.47,27.38,27.38,209200.0,15.535,15.535,15.4841,15.4841,209200.0
2005-10-17 15:55:00,27.38,27.38,27.3,27.3,430800.0,15.4841,15.4841,15.4389,15.4389,430800.0
2005-10-18 09:30:00,27.3,27.3,26.51,27.13,114400.0,15.4389,15.4389,14.9921,15.3427,114400.0
2005-10-18 09:35:00,27.09,27.09,26.99,26.99,83200.0,15.3201,15.3201,15.2636,15.2636,83200.0
2005-10-18 09:40:00,26.99,26.99,26.91,26.93,110800.0,15.2636,15.2636,15.2183,15.2296,110800.0
2005-10-18 09:45:00,26.9,26.94,26.86,26.9,96000.0,15.2127,15.2353,15.19,15.2127,96000.0
2005-10-18 09:50:00,26.89,26.98,26.85,26.89,93200.0,15.207,15.2579,15.1844,15.207,93200.0
2005-10-18 09:55:00,26.9,26.94,26.89,26.9,95600.0,15.2127,15.2353,15.207,15.2127,95600.0
2005-10-18 10:00:00,26.9,26.92,26.86,26.91,46000.0,15.2127,15.224,15.19,15.2183,46000.0
2005-10-18 10:05:00,26.92,26.96,26.91,26.94,116000.0,15.224,15.2466,15.2183,15.2353,116000.0
2005-10-18 10:10:00,26.93,26.96,26.93,26.96,13600.0,15.2296,15.2466,15.2296,15.2466,13600.0
2005-10-18 10:15:00,26.99,27.0,26.96,26.96,50000.0,15.2636,15.2692,15.2466,15.2466,50000.0
2005-10-18 10:20:00,26.97,27.06,26.97,27.06,63200.0,15.2523,15.3032,15.2523,15.3032,63200.0
2005-10-18 10:25:00,27.06,27.07,27.04,27.05,48000.0,15.3032,15.3088,15.2918,15.2975,48000.0
2005-10-18 10:30:00,27.06,27.07,27.04,27.04,81200.0,15.3032,15.3088,15.2918,15.2918,81200.0
2005-10-18 10:35:00,27.04,27.05,27.03,27.03,60400.0,15.2918,15.2975,15.2862,15.2862,60400.0
2005-10-18 10:40:00,27.03,27.05,27.01,27.04,87600.0,15.2862,15.2975,15.2749,15.2918,87600.0
2005-10-18 10:45:00,27.04,27.1,27.03,27.05,92400.0,15.2918,15.3258,15.2862,15.2975,92400.0
2005-10-18 10:50:00,27.06,27.08,27.04,27.07,46800.0,15.3032,15.3145,15.2918,15.3088,46800.0
2005-10-18 10:55:00,27.06,27.09,27.06,27.06,50400.0,15.3032,15.3201,15.3032,15.3032,50400.0
2005-10-18 11:00:00,27.06,27.08,27.06,27.08,60000.0,15.3032,15.3145,15.3032,15.3145,60000.0
2005-10-18 11:05:00,27.07,27.09,27.05,27.07,55200.0,15.3088,15.3201,15.2975,15.3088,55200.0
2005-10-18 11:10:00,27.07,27.07,27.05,27.06,68000.0,15.3088,15.3088,15.2975,15.3032,68000.0
2005-10-18 11:15:00,27.06,27.08,27.02,27.02,63200.0,15.3032,15.3145,15.2805,15.2805,63200.0
2005-10-18 11:20:00,27.02,27.04,27.0,27.01,96400.0,15.2805,15.2918,15.2692,15.2749,96400.0
2005-10-18 11:25:00,27.02,27.02,26.92,26.92,64400.0,15.2805,15.2805,15.224,15.224,64400.0
2005-10-18 11:30:00,26.94,27.0,26.93,26.98,32400.0,15.2353,15.2692,15.2296,15.2579,32400.0
2005-10-18 11:35:00,26.98,26.98,26.97,26.97,27200.0,15.2579,15.2579,15.2523,15.2523,27200.0
2005-10-18 11:40:00,26.98,26.99,26.96,26.98,82400.0,15.2579,15.2636,15.2466,15.2579,82400.0
2005-10-18 11:45:00,26.98,26.99,26.97,26.98,21600.0,15.2579,15.2636,15.2523,15.2579,21600.0
2005-10-18 11:50:00,26.99,26.99,26.98,26.98,22400.0,15.2636,15.2636,15.2579,15.2579,22400.0
2005-10-18 11:55:00,26.99,27.0,26.99,27.0,26800.0,15.2636,15.2692,15.2636,15.2692,26800.0
2005-10-18 12:00:00,27.0,27.03,27.0,27.03,16800.0,15.2692,15.2862,15.2692,15.2862,16800.0
2005-10-18 12:05:00,27.05,27.09,27.04,27.06,30000.0,15.2975,15.3201,15.2918,15.3032,30000.0
2005-10-18 12:10:00,27.06,27.11,27.06,27.11,14400.0,15.3032,15.3314,15.3032,15.3314,14400.0
2005-10-18 12:15:00,27.11,27.12,27.11,27.11,14800.0,15.3314,15.3371,15.3314,15.3314,14800.0
2005-10-18 12:20:00,27.11,27.11,27.08,27.11,20400.0,15.3314,15.3314,15.3145,15.3314,20400.0
2005-10-18 12:25:00,27.11,27.11,27.09,27.09,20000.0,15.3314,15.3314,15.3201,15.3201,20000.0
2005-10-18 12:30:00,27.09,27.13,27.09,27.13,22400.0,15.3201,15.3427,15.3201,15.3427,22400.0
2005-10-18 12:35:00,27.13,27.18,27.12,27.18,47600.0,15.3427,15.371,15.3371,15.371,47600.0
2005-10-18 12:40:00,27.18,27.2,27.18,27.2,29600.0,15.371,15.3823,15.371,15.3823,29600.0
2005-10-18 12:45:00,27.19,27.19,27.15,27.15,73600.0,15.3767,15.3767,15.3541,15.3541,73600.0
2005-10-18 12:50:00,27.15,27.18,27.15,27.18,18800.0,15.3541,15.371,15.3541,15.371,18800.0
2005-10-18 12:55:00,27.18,27.18,27.18,27.18,19600.0,15.371,15.371,15.371,15.371,19600.0
2005-10-18 13:00:00,27.18,27.18,27.16,27.18,30000.0,15.371,15.371,15.3597,15.371,30000.0
2005-10-18 13:05:00,27.18,27.2,27.16,27.2,50000.0,15.371,15.3823,15.3597,15.3823,50000.0
2005-10-18 13:10:00,27.2,27.23,27.2,27.23,33600.0,15.3823,15.3993,15.3823,15.3993,33600.0
2005-10-18 13:15:00,27.23,27.23,27.11,27.14,45600.0,15.3993,15.3993,15.3314,15.3484,45600.0
2005-10-18 13:20:00,27.13,27.13,27.07,27.11,37600.0,15.3427,15.3427,15.3088,15.3314,37600.0
2005-10-18 13:25:00,27.12,27.12,27.09,27.1,14400.0,15.3371,15.3371,15.3201,15.3258,14400.0
2005-10-18 13:30:00,27.1,27.1,27.04,27.07,20800.0,15.3258,15.3258,15.2918,15.3088,20800.0
2005-10-18 13:35:00,27.06,27.08,27.05,27.05,11600.0,15.3032,15.3145,15.2975,15.2975,11600.0
2005-10-18 13:40:00,27.03,27.1,27.03,27.08,24000.0,15.2862,15.3258,15.2862,15.3145,24000.0
2005-10-18 13:45:00,27.08,27.08,27.04,27.04,57600.0,15.3145,15.3145,15.2918,15.2918,57600.0
2005-10-18 13:50:00,27.03,27.04,27.01,27.01,42000.0,15.2862,15.2918,15.2749,15.2749,42000.0
2005-10-18 13:55:00,27.02,27.05,27.02,27.04,14800.0,15.2805,15.2975,15.2805,15.2918,14800.0
2005-10-18 14:00:00,27.05,27.08,27.01,27.06,30400.0,15.2975,15.3145,15.2749,15.3032,30400.0
2005-10-18 14:05:00,27.06,27.08,27.06,27.07,25600.0,15.3032,15.3145,15.3032,15.3088,25600.0
2005-10-18 14:10:00,27.07,27.08,27.05,27.05,20400.0,15.3088,15.3145,15.2975,15.2975,20400.0
2005-10-18 14:15:00,27.05,27.06,27.0,27.03,90800.0,15.2975,15.3032,15.2692,15.2862,90800.0
2005-10-18 14:20:00,27.03,27.05,27.03,27.05,27600.0,15.2862,15.2975,15.2862,15.2975,27600.0
2005-10-18 14:25:00,27.05,27.06,27.03,27.06,29200.0,15.2975,15.3032,15.2862,15.3032,29200.0
2005-10-18 14:30:00,27.05,27.06,27.03,27.04,37200.0,15.2975,15.3032,15.2862,15.2918,37200.0
2005-10-18 14:35:00,27.04,27.06,27.04,27.05,28400.0,15.2918,15.3032,15.2918,15.2975,28400.0
2005-10-18 14:40:00,27.06,27.06,26.99,27.0,43200.0,15.3032,15.3032,15.2636,15.2692,43200.0
2005-10-18 14:45:00,26.99,27.04,26.99,27.04,44000.0,15.2636,15.2918,15.2636,15.2918,44000.0
2005-10-18 14:50:00,27.04,27.04,27.02,27.03,31600.0,15.2918,15.2918,15.2805,15.2862,31600.0
2005-10-18 14:55:00,27.03,27.03,27.0,27.02,204800.0,15.2862,15.2862,15.2692,15.2805,204800.0
2005-10-18 15:00:00,27.02,27.02,27.0,27.0,39200.0,15.2805,15.2805,15.2692,15.2692,39200.0
2005-10-18 15:05:00,27.0,27.02,27.0,27.0,43600.0,15.2692,15.2805,15.2692,15.2692,43600.0
2005-10-18 15:10:00,27.0,27.03,27.0,27.0,58400.0,15.2692,15.2862,15.2692,15.2692,58400.0
2005-10-18 15:15:00,27.0,27.04,27.0,27.02,39200.0,15.2692,15.2918,15.2692,15.2805,39200.0
2005-10-18 15:20:00,27.02,27.03,26.97,27.0,47600.0,15.2805,15.2862,15.2523,15.2692,47600.0
2005-10-18 15:25:00,27.01,27.01,26.95,26.96,34000.0,15.2749,15.2749,15.2409,15.2466,34000.0
2005-10-18 15:30:00,26.96,27.0,26.96,26.98,42800.0,15.2466,15.2692,15.2466,15.2579,42800.0
2005-10-18 15:35:00,26.98,26.98,26.96,26.97,28800.0,15.2579,15.2579,15.2466,15.2523,28800.0
2005-10-18 15:40:00,26.97,27.0,26.96,27.0,41600.0,15.2523,15.2692,15.2466,15.2692,41600.0
2005-10-18 15:45:00,26.99,27.0,26.98,27.0,42400.0,15.2636,15.2692,15.2579,15.2692,42400.0
2005-10-18 15:50:00,27.01,27.01,26.96,26.96,50800.0,15.2749,15.2749,15.2466,15.2466,50800.0
2005-10-18 15:55:00,26.96,26.97,26.95,26.96,63600.0,15.2466,15.2523,15.2409,15.2466,63600.0
2005-10-19 09:30:00,27.09,27.1,27.08,27.08,59600.0,15.3201,15.3258,15.3145,15.3145,59600.0
2005-10-19 09:35:00,27.07,27.08,27.01,27.01,45200.0,15.3088,15.3145,15.2749,15.2749,45200.0
2005-10-19 09:40:00,27.0,27.08,27.0,27.08,76800.0,15.2692,15.3145,15.2692,15.3145,76800.0
2005-10-19 09:45:00,27.08,27.11,27.06,27.11,32400.0,15.3145,15.3314,15.3032,15.3314,32400.0
2005-10-19 09:50:00,27.07,27.11,27.05,27.11,82400.0,15.3088,15.3314,15.2975,15.3314,82400.0
2005-10-19 09:55:00,27.11,27.29,27.11,27.25,72800.0,15.3314,15.4332,15.3314,15.4106,72800.0
2005-10-19 10:00:00,27.24,27.24,27.19,27.19,46000.0,15.4049,15.4049,15.3767,15.3767,46000.0
2005-10-19 10:05:00,27.19,27.2,27.13,27.13,102400.0,15.3767,15.3823,15.3427,15.3427,102400.0
2005-10-19 10:10:00,27.13,27.17,27.08,27.08,47200.0,15.3427,15.3654,15.3145,15.3145,47200.0
2005-10-19 10:15:00,27.08,27.14,27.08,27.13,47200.0,15.3145,15.3484,15.3145,15.3427,47200.0
2005-10-19 10:20:00,27.14,27.2,27.13,27.15,56000.0,15.3484,15.3823,15.3427,15.3541,56000.0
2005-10-19 10:25:00,27.15,27.19,27.12,27.19,20800.0,15.3541,15.3767,15.3371,15.3767,20800.0
2005-10-19 10:30:00,27.2,27.29,27.2,27.29,44400.0,15.3823,15.4332,15.3823,15.4332,44400.0
2005-10-19 10:35:00,27.29,27.46,27.29,27.44,70800.0,15.4332,15.5294,15.4332,15.5181,70800.0
2005-10-19 10:40:00,27.43,27.54,27.43,27.54,126800.0,15.5124,15.5746,15.5124,15.5746,126800.0
2005-10-19 10:45:00,27.56,27.56,27.48,27.5,121600.0,15.5859,15.5859,15.5407,15.552,121600.0
2005-10-19 10:50:00,27.5,27.51,27.46,27.47,60400.0,15.552,15.5576,15.5294,15.535,60400.0
2005-10-19 10:55:00,27.47,27.54,27.45,27.54,20800.0,15.535,15.5746,15.5237,15.5746,20800.0
2005-10-19 11:00:00,27.54,27.54,27.49,27.5,38400.0,15.5746,15.5746,15.5463,15.552,38400.0
2005-10-19 11:05:00,27.5,27.5,27.41,27.41,36400.0,15.552,15.552,15.5011,15.5011,36400.0
2005-10-19 11:10:00,27.41,27.42,27.36,27.36,31600.0,15.5011,15.5067,15.4728,15.4728,31600.0
2005-10-19 11:15:00,27.36,27.38,27.32,27.33,26000.0,15.4728,15.4841,15.4502,15.4558,26000.0
2005-10-19 11:20:00,27.32,27.39,27.31,27.33,22000.0,15.4502,15.4898,15.4445,15.4558,22000.0
2005-10-19 11:25:00,27.32,27.33,27.23,27.23,20000.0,15.4502,15.4558,15.3993,15.3993,20000.0
2005-10-19 11:30:00,27.24,27.27,27.24,27.26,37600.0,15.4049,15.4219,15.4049,15.4163,37600.0
2005-10-19 11:35:00,27.27,27.27,27.26,27.27,31600.0,15.4219,15.4219,15.4163,15.4219,31600.0
2005-10-19 11:40:00,27.27,27.27,27.19,27.21,26000.0,15.4219,15.4219,15.3767,15.388,26000.0
2005-10-19 11:45:00,27.21,27.22,27.19,27.2,19200.0,15.388,15.3936,15.3767,15.3823,19200.0
2005-10-19 11:50:00,27.19,27.19,27.13,27.13,26000.0,15.3767,15.3767,15.3427,15.3427,26000.0
2005-10-19 11:55:00,27.14,27.16,27.14,27.15,19600.0,15.3484,15.3597,15.3484,15.3541,19600.0
2005-10-19 12:00:00,27.15,27.16,27.15,27.16,16000.0,15.3541,15.3597,15.3541,15.3597,16000.0
2005-10-19 12:05:00,27.16,27.2,27.16,27.19,26000.0,15.3597,15.3823,15.3597,15.3767,26000.0
2005-10-19 12:10:00,27.18,27.2,27.18,27.19,17200.0,15.371,15.3823,15.371,15.3767,17200.0
2005-10-19 12:15:00,27.19,27.19,27.17,27.17,13200.0,15.3767,15.3767,15.3654,15.3654,13200.0
2005-10-19 12:20:00,27.17,27.18,27.17,27.18,10000.0,15.3654,15.371,15.3654,15.371,10000.0
2005-10-19 12:25:00,27.18,27.2,27.18,27.18,23200.0,15.371,15.3823,15.371,15.371,23200.0
2005-10-19 12:30:00,27.18,27.31,27.18,27.31,33200.0,15.371,15.4445,15.371,15.4445,33200.0
2005-10-19 12:35:00,27.34,27.36,27.31,27.31,26800.0,15.4615,15.4728,15.4445,15.4445,26800.0
2005-10-19 12:40:00,27.31,27.34,27.29,27.34,29600.0,15.4445,15.4615,15.4332,15.4615,29600.0
2005-10-19 12:45:00,27.33,27.35,27.28,27.31,45600.0,15.4558,15.4672,15.4276,15.4445,45600.0
2005-10-19 12:50:00,27.31,27.31,27.28,27.3,41200.0,15.4445,15.4445,15.4276,15.4389,41200.0
2005-10-19 12:55:00,27.3,27.34,27.3,27.33,14800.0,15.4389,15.4615,15.4389,15.4558,14800.0
2005-10-19 13:00:00,27.32,27.32,27.31,27.31,48800.0,15.4502,15.4502,15.4445,15.4445,48800.0
2005-10-19 13:05:00,27.31,27.31,27.28,27.28,49200.0,15.4445,15.4445,15.4276,15.4276,49200.0
2005-10-19 13:10:00,27.29,27.35,27.29,27.35,25200.0,15.4332,15.4672,15.4332,15.4672,25200.0
2005-10-19 13:15:00,27.36,27.42,27.25,27.41,81600.0,15.4728,15.5067,15.4106,15.5011,81600.0
2005-10-19 13:20:00,27.41,27.47,27.41,27.47,40000.0,15.5011,15.535,15.5011,15.535,40000.0
2005-10-19 13:25:00,27.46,27.47,27.39,27.45,60800.0,15.5294,15.535,15.4898,15.5237,60800.0
2005-10-19 13:30:00,27.46,27.5,27.44,27.5,27200.0,15.5294,15.552,15.5181,15.552,27200.0
2005-10-19 13:35:00,27.49,27.52,27.49,27.5,34400.0,15.5463,15.5633,15.5463,15.552,34400.0
2005-10-19 13:40:00,27.51,27.55,27.51,27.55,31600.0,15.5576,15.5803,15.5576,15.5803,31600.0
2005-10-19 13:45:00,27.55,27.56,27.53,27.54,34800.0,15.5803,15.5859,15.569,15.5746,34800.0
2005-10-19 13:50:00,27.54,27.58,27.44,27.55,85200.0,15.5746,15.5972,15.5181,15.5803,85200.0
2005-10-19 13:55:00,27.55,27.6,27.5,27.59,45200.0,15.5803,15.6085,15.552,15.6029,45200.0
2005-10-19 14:00:00,27.6,27.63,27.55,27.63,62400.0,15.6085,15.6255,15.5803,15.6255,62400.0
2005-10-19 14:05:00,27.61,27.63,27.6,27.6,68800.0,15.6142,15.6255,15.6085,15.6085,68800.0
2005-10-19 14:10:00,27.6,27.63,27.57,27.57,65600.0,15.6085,15.6255,15.5916,15.5916,65600.0
2005-10-19 14:15:00,27.57,27.58,27.54,27.54,23200.0,15.5916,15.5972,15.5746,15.5746,23200.0
2005-10-19 14:20:00,27.53,27.53,27.5,27.51,60400.0,15.569,15.569,15.552,15.5576,60400.0
2005-10-19 14:25:00,27.51,27.59,27.51,27.59,43200.0,15.5576,15.6029,15.5576,15.6029,43200.0
2005-10-19 14:30:00,27.59,27.65,27.59,27.61,35600.0,15.6029,15.6368,15.6029,15.6142,35600.0
2005-10-19 14:35:00,27.61,27.66,27.6,27.64,29200.0,15.6142,15.6425,15.6085,15.6312,29200.0
2005-10-19 14:40:00,27.63,27.63,27.54,27.54,42800.0,15.6255,15.6255,15.5746,15.5746,42800.0
2005-10-19 14:45:00,27.54,27.6,27.53,27.6,54000.0,15.5746,15.6085,15.569,15.6085,54000.0
2005-10-19 14:50:00,27.6,27.63,27.6,27.63,68400.0,15.6085,15.6255,15.6085,15.6255,68400.0
2005-10-19 14:55:00,27.63,27.69,27.63,27.69,68800.0,15.6255,15.6594,15.6255,15.6594,68800.0
2005-10-19 15:00:00,27.69,27.75,27.67,27.74,41600.0,15.6594,15.6934,15.6481,15.6877,41600.0
2005-10-19 15:05:00,27.74,27.74,27.71,27.71,34400.0,15.6877,15.6877,15.6707,15.6707,34400.0
2005-10-19 15:10:00,27.71,27.72,27.68,27.68,65200.0,15.6707,15.6764,15.6538,15.6538,65200.0
2005-10-19 15:15:00,27.68,27.69,27.68,27.68,70000.0,15.6538,15.6594,15.6538,15.6538,70000.0
2005-10-19 15:20:00,27.68,27.71,27.68,27.71,86000.0,15.6538,15.6707,15.6538,15.6707,86000.0
2005-10-19 15:25:00,27.72,27.75,27.69,27.69,53600.0,15.6764,15.6934,15.6594,15.6594,53600.0
2005-10-19 15:30:00,27.69,27.7,27.68,27.68,68400.0,15.6594,15.6651,15.6538,15.6538,68400.0
2005-10-19 15:35:00,27.67,27.75,27.66,27.74,126000.0,15.6481,15.6934,15.6425,15.6877,126000.0
2005-10-19 15:40:00,27.74,27.76,27.74,27.75,99600.0,15.6877,15.699,15.6877,15.6934,99600.0
2005-10-19 15:45:00,27.77,27.8,27.68,27.7,118000.0,15.7047,15.7216,15.6538,15.6651,118000.0
2005-10-19 15:50:00,27.7,27.86,27.69,27.81,93200.0,15.6651,15.7556,15.6594,15.7273,93200.0
2005-10-19 15:55:00,27.8,27.81,27.78,27.81,76800.0,15.7216,15.7273,15.7103,15.7273,76800.0
2005-10-20 09:30:00,27.88,27.88,27.88,27.88,26800.0,15.7669,15.7669,15.7669,15.7669,26800.0
2005-10-20 09:35:00,27.88,28.0,27.83,27.83,30000.0,15.7669,15.8347,15.7386,15.7386,30000.0
2005-10-20 09:40:00,27.86,27.95,27.84,27.92,28800.0,15.7556,15.8065,15.7443,15.7895,28800.0
2005-10-20 09:45:00,27.95,27.95,27.92,27.92,24800.0,15.8065,15.8065,15.7895,15.7895,24800.0
2005-10-20 09:50:00,27.92,27.98,27.92,27.92,26800.0,15.7895,15.8234,15.7895,15.7895,26800.0
2005-10-20 09:55:00,27.92,27.92,27.82,27.82,15600.0,15.7895,15.7895,15.733,15.733,15600.0
2005-10-20 10:00:00,27.82,27.84,27.79,27.79,25200.0,15.733,15.7443,15.716,15.716,25200.0
2005-10-20 10:05:00,27.79,27.82,27.71,27.72,38400.0,15.716,15.733,15.6707,15.6764,38400.0
2005-10-20 10:10:00,27.72,27.85,27.72,27.85,30800.0,15.6764,15.7499,15.6764,15.7499,30800.0
2005-10-20 10:15:00,27.85,27.85,27.81,27.83,15200.0,15.7499,15.7499,15.7273,15.7386,15200.0
2005-10-20 10:20:00,27.85,27.88,27.83,27.88,25600.0,15.7499,15.7669,15.7386,15.7669,25600.0
2005-10-20 10:25:00,27.86,27.89,27.79,27.8,37600.0,15.7556,15.7725,15.716,15.7216,37600.0
2005-10-20 10:30:00,27.8,27.86,27.8,27.81,23200.0,15.7216,15.7556,15.7216,15.7273,23200.0
2005-10-20 10:35:00,27.81,27.81,27.74,27.77,16400.0,15.7273,15.7273,15.6877,15.7047,16400.0
2005-10-20 10:40:00,27.75,27.75,27.68,27.7,13200.0,15.6934,15.6934,15.6538,15.6651,13200.0
2005-10-20 10:45:00,27.71,27.72,27.7,27.72,22000.0,15.6707,15.6764,15.6651,15.6764,22000.0
2005-10-20 10:50:00,27.72,27.74,27.7,27.72,26000.0,15.6764,15.6877,15.6651,15.6764,26000.0
2005-10-20 10:55:00,27.72,27.73,27.7,27.73,8800.0,15.6764,15.6821,15.6651,15.6821,8800.0
2005-10-20 11:00:00,27.76,27.78,27.69,27.69,9600.0,15.699,15.7103,15.6594,15.6594,9600.0
2005-10-20 11:05:00,27.7,27.72,27.7,27.7,7200.0,15.6651,15.6764,15.6651,15.6651,7200.0
2005-10-20 11:10:00,27.71,27.72,27.69,27.69,10400.0,15.6707,15.6764,15.6594,15.6594,10400.0
2005-10-20 11:15:00,27.69,27.69,27.62,27.64,18800.0,15.6594,15.6594,15.6198,15.6312,18800.0
2005-10-20 11:20:00,27.63,27.65,27.63,27.64,10400.0,15.6255,15.6368,15.6255,15.6312,10400.0
2005-10-20 11:25:00,27.65,27.73,27.64,27.71,17600.0,15.6368,15.6821,15.6312,15.6707,17600.0
2005-10-20 11:30:00,27.73,27.73,27.69,27.7,11600.0,15.6821,15.6821,15.6594,15.6651,11600.0
2005-10-20 11:35:00,27.7,27.71,27.65,27.66,25200.0,15.6651,15.6707,15.6368,15.6425,25200.0
2005-10-20 11:40:00,27.66,27.66,27.56,27.57,34800.0,15.6425,15.6425,15.5859,15.5916,34800.0
2005-10-20 11:45:00,27.56,27.56,27.49,27.51,43200.0,15.5859,15.5859,15.5463,15.5576,43200.0
2005-10-20 11:50:00,27.5,27.53,27.5,27.5,13200.0,15.552,15.569,15.552,15.552,13200.0
2005-10-20 11:55:00,27.49,27.49,27.43,27.47,13600.0,15.5463,15.5463,15.5124,15.535,13600.0
2005-10-20 12:00:00,27.48,27.51,27.45,27.51,26800.0,15.5407,15.5576,15.5237,15.5576,26800.0
2005-10-20 12:05:00,27.51,27.53,27.49,27.49,14400.0,15.5576,15.569,15.5463,15.5463,14400.0
2005-10-20 12:10:00,27.46,27.51,27.46,27.51,20800.0,15.5294,15.5576,15.5294,15.5576,20800.0
2005-10-20 12:15:00,27.51,27.53,27.49,27.49,18400.0,15.5576,15.569,15.5463,15.5463,18400.0
2005-10-20 12:20:00,27.48,27.5,27.48,27.5,6800.0,15.5407,15.552,15.5407,15.552,6800.0
2005-10-20 12:25:00,27.51,27.55,27.51,27.54,13600.0,15.5576,15.5803,15.5576,15.5746,13600.0
2005-10-20 12:30:00,27.54,27.58,27.52,27.58,11200.0,15.5746,15.5972,15.5633,15.5972,11200.0
2005-10-20 12:35:00,27.58,27.59,27.54,27.56,12400.0,15.5972,15.6029,15.5746,15.5859,12400.0
2005-10-20 12:40:00,27.55,27.57,27.55,27.57,13200.0,15.5803,15.5916,15.5803,15.5916,13200.0
2005-10-20 12:45:00,27.57,27.59,27.54,27.55,21200.0,15.5916,15.6029,15.5746,15.5803,21200.0
2005-10-20 12:50:00,27.55,27.55,27.53,27.53,6800.0,15.5803,15.5803,15.569,15.569,6800.0
2005-10-20 12:55:00,27.53,27.56,27.53,27.56,10800.0,15.569,15.5859,15.569,15.5859,10800.0
2005-10-20 13:00:00,27.56,27.6,27.56,27.6,9200.0,15.5859,15.6085,15.5859,15.6085,9200.0
2005-10-20 13:05:00,27.6,27.64,27.59,27.64,5200.0,15.6085,15.6312,15.6029,15.6312,5200.0
2005-10-20 13:10:00,27.61,27.63,27.56,27.56,36000.0,15.6142,15.6255,15.5859,15.5859,36000.0
2005-10-20 13:15:00,27.56,27.59,27.52,27.59,13200.0,15.5859,15.6029,15.5633,15.6029,13200.0
2005-10-20 13:20:00,27.59,27.6,27.59,27.6,6400.0,15.6029,15.6085,15.6029,15.6085,6400.0
2005-10-20 13:25:00,27.59,27.59,27.52,27.52,18800.0,15.6029,15.6029,15.5633,15.5633,18800.0
2005-10-20 13:30:00,27.53,27.61,27.53,27.57,24400.0,15.569,15.6142,15.569,15.5916,24400.0
2005-10-20 13:35:00,27.57,27.6,27.54,27.55,15600.0,15.5916,15.6085,15.5746,15.5803,15600.0
2005-10-20 13:40:00,27.54,27.58,27.54,27.58,14400.0,15.5746,15.5972,15.5746,15.5972,14400.0
2005-10-20 13:45:00,27.58,27.58,27.52,27.55,12400.0,15.5972,15.5972,15.5633,15.5803,12400.0
2005-10-20 13:50:00,27.55,27.55,27.53,27.54,13600.0,15.5803,15.5803,15.569,15.5746,13600.0
2005-10-20 13:55:00,27.54,27.55,27.52,27.54,12000.0,15.5746,15.5803,15.5633,15.5746,12000.0
2005-10-20 14:00:00,27.54,27.54,27.52,27.53,16400.0,15.5746,15.5746,15.5633,15.569,16400.0
2005-10-20 14:05:00,27.53,27.54,27.49,27.53,32000.0,15.569,15.5746,15.5463,15.569,32000.0
2005-10-20 14:10:00,27.53,27.53,27.48,27.5,23600.0,15.569,15.569,15.5407,15.552,23600.0
2005-10-20 14:15:00,27.49,27.53,27.47,27.51,35200.0,15.5463,15.569,15.535,15.5576,35200.0
2005-10-20 14:20:00,27.53,27.53,27.45,27.45,31200.0,15.569,15.569,15.5237,15.5237,31200.0
2005-10-20 14:25:00,27.45,27.52,27.45,27.51,22400.0,15.5237,15.5633,15.5237,15.5576,22400.0
2005-10-20 14:30:00,27.51,27.52,27.46,27.46,25200.0,15.5576,15.5633,15.5294,15.5294,25200.0
2005-10-20 14:35:00,27.47,27.48,27.46,27.48,8800.0,15.535,15.5407,15.5294,15.5407,8800.0
2005-10-20 14:40:00,27.47,27.49,27.47,27.47,10800.0,15.535,15.5463,15.535,15.535,10800.0
2005-10-20 14:45:00,27.47,27.48,27.45,27.45,30000.0,15.535,15.5407,15.5237,15.5237,30000.0
2005-10-20 14:50:00,27.45,27.45,27.41,27.45,30400.0,15.5237,15.5237,15.5011,15.5237,30400.0
2005-10-20 14:55:00,27.44,27.45,27.44,27.44,39200.0,15.5181,15.5237,15.5181,15.5181,39200.0
2005-10-20 15:00:00,27.44,27.49,27.44,27.44,20400.0,15.5181,15.5463,15.5181,15.5181,20400.0
2005-10-20 15:05:00,27.44,27.49,27.44,27.49,21600.0,15.5181,15.5463,15.5181,15.5463,21600.0
2005-10-20 15:10:00,27.47,27.47,27.37,27.39,58400.0,15.535,15.535,15.4785,15.4898,58400.0
2005-10-20 15:15:00,27.39,27.43,27.36,27.4,36800.0,15.4898,15.5124,15.4728,15.4954,36800.0
2005-10-20 15:20:00,27.38,27.38,27.23,27.31,45600.0,15.4841,15.4841,15.3993,15.4445,45600.0
2005-10-20 15:25:00,27.31,27.31,27.1,27.11,56800.0,15.4445,15.4445,15.3258,15.3314,56800.0
2005-10-20 15:30:00,27.11,27.33,27.11,27.33,66000.0,15.3314,15.4558,15.3314,15.4558,66000.0
2005-10-20 15:35:00,27.34,27.35,27.28,27.28,60800.0,15.4615,15.4672,15.4276,15.4276,60800.0
2005-10-20 15:40:00,27.27,27.27,27.18,27.19,80000.0,15.4219,15.4219,15.371,15.3767,80000.0
2005-10-20 15:45:00,27.18,27.23,27.14,27.2,64400.0,15.371,15.3993,15.3484,15.3823,64400.0
2005-10-20 15:50:00,27.2,27.26,27.18,27.26,61600.0,15.3823,15.4163,15.371,15.4163,61600.0
2005-10-20 15:55:00,27.3,27.3,27.25,27.26,122400.0,15.4389,15.4389,15.4106,15.4163,122400.0
2005-10-21 09:30:00,27.4,27.41,27.3,27.33,229600.0,15.4954,15.5011,15.4389,15.4558,229600.0
2005-10-21 09:35:00,27.35,27.44,27.33,27.33,25600.0,15.4672,15.5181,15.4558,15.4558,25600.0
2005-10-21 09:40:00,27.35,27.41,27.34,27.34,14400.0,15.4672,15.5011,15.4615,15.4615,14400.0
2005-10-21 09:45:00,27.32,27.46,27.23,27.29,42400.0,15.4502,15.5294,15.3993,15.4332,42400.0
2005-10-21 09:50:00,27.28,27.31,27.28,27.3,21600.0,15.4276,15.4445,15.4276,15.4389,21600.0
2005-10-21 09:55:00,27.3,27.37,27.3,27.37,48400.0,15.4389,15.4785,15.4389,15.4785,48400.0
2005-10-21 10:00:00,27.36,27.4,27.36,27.38,26000.0,15.4728,15.4954,15.4728,15.4841,26000.0
2005-10-21 10:05:00,27.38,27.43,27.38,27.43,18400.0,15.4841,15.5124,15.4841,15.5124,18400.0
2005-10-21 10:10:00,27.43,27.54,27.43,27.53,22000.0,15.5124,15.5746,15.5124,15.569,22000.0
2005-10-21 10:15:00,27.54,27.55,27.52,27.52,36000.0,15.5746,15.5803,15.5633,15.5633,36000.0
2005-10-21 10:20:00,27.5,27.51,27.48,27.48,18800.0,15.552,15.5576,15.5407,15.5407,18800.0
2005-10-21 10:25:00,27.48,27.5,27.46,27.5,12400.0,15.5407,15.552,15.5294,15.552,12400.0
2005-10-21 10:30:00,27.55,27.55,27.51,27.55,33200.0,15.5803,15.5803,15.5576,15.5803,33200.0
2005-10-21 10:35:00,27.55,27.59,27.53,27.59,21600.0,15.5803,15.6029,15.569,15.6029,21600.0
2005-10-21 10:40:00,27.59,27.59,27.51,27.51,19200.0,15.6029,15.6029,15.5576,15.5576,19200.0
2005-10-21 10:45:00,27.51,27.53,27.43,27.46,33600.0,15.5576,15.569,15.5124,15.5294,33600.0
2005-10-21 10:50:00,27.47,27.47,27.43,27.46,14000.0,15.535,15.535,15.5124,15.5294,14000.0
2005-10-21 10:55:00,27.46,27.46,27.39,27.39,6800.0,15.5294,15.5294,15.4898,15.4898,6800.0
2005-10-21 11:00:00,27.4,27.44,27.4,27.42,18800.0,15.4954,15.5181,15.4954,15.5067,18800.0
2005-10-21 11:05:00,27.42,27.45,27.41,27.45,92800.0,15.5067,15.5237,15.5011,15.5237,92800.0
2005-10-21 11:10:00,27.46,27.48,27.44,27.45,20000.0,15.5294,15.5407,15.5181,15.5237,20000.0
2005-10-21 11:15:00,27.43,27.46,27.41,27.46,7600.0,15.5124,15.5294,15.5011,15.5294,7600.0
2005-10-21 11:20:00,27.46,27.48,27.45,27.48,8000.0,15.5294,15.5407,15.5237,15.5407,8000.0
2005-10-21 11:25:00,27.48,27.49,27.43,27.45,14800.0,15.5407,15.5463,15.5124,15.5237,14800.0
2005-10-21 11:30:00,27.43,27.43,27.43,27.43,21600.0,15.5124,15.5124,15.5124,15.5124,21600.0
2005-10-21 11:35:00,27.43,27.43,27.41,27.42,12400.0,15.5124,15.5124,15.5011,15.5067,12400.0
2005-10-21 11:40:00,27.41,27.45,27.41,27.43,69200.0,15.5011,15.5237,15.5011,15.5124,69200.0
2005-10-21 11:45:00,27.43,27.43,27.41,27.43,25200.0,15.5124,15.5124,15.5011,15.5124,25200.0
2005-10-21 11:50:00,27.43,27.43,27.41,27.43,18400.0,15.5124,15.5124,15.5011,15.5124,18400.0
2005-10-21 11:55:00,27.43,27.47,27.41,27.47,26400.0,15.5124,15.535,15.5011,15.535,26400.0
2005-10-21 12:00:00,27.47,27.47,27.41,27.43,20800.0,15.535,15.535,15.5011,15.5124,20800.0
2005-10-21 12:05:00,27.41,27.45,27.41,27.45,24000.0,15.5011,15.5237,15.5011,15.5237,24000.0
2005-10-21 12:10:00,27.45,27.56,27.45,27.56,13200.0,15.5237,15.5859,15.5237,15.5859,13200.0
2005-10-21 12:15:00,27.55,27.57,27.53,27.56,67200.0,15.5803,15.5916,15.569,15.5859,67200.0
2005-10-21 12:20:00,27.56,27.61,27.56,27.61,55600.0,15.5859,15.6142,15.5859,15.6142,55600.0
2005-10-21 12:25:00,27.6,27.7,27.59,27.69,90400.0,15.6085,15.6651,15.6029,15.6594,90400.0
2005-10-21 12:30:00,27.69,27.7,27.66,27.67,38000.0,15.6594,15.6651,15.6425,15.6481,38000.0
2005-10-21 12:35:00,27.66,27.67,27.61,27.63,15200.0,15.6425,15.6481,15.6142,15.6255,15200.0
2005-10-21 12:40:00,27.64,27.65,27.58,27.65,23200.0,15.6312,15.6368,15.5972,15.6368,23200.0
2005-10-21 12:45:00,27.64,27.64,27.62,27.62,3200.0,15.6312,15.6312,15.6198,15.6198,3200.0
2005-10-21 12:50:00,27.62,27.79,27.62,27.79,34000.0,15.6198,15.716,15.6198,15.716,34000.0
2005-10-21 12:55:00,27.8,27.8,27.78,27.8,21200.0,15.7216,15.7216,15.7103,15.7216,21200.0
2005-10-21 13:00:00,27.81,27.92,27.8,27.92,49600.0,15.7273,15.7895,15.7216,15.7895,49600.0
2005-10-21 13:05:00,27.93,27.93,27.89,27.9,49200.0,15.7952,15.7952,15.7725,15.7782,49200.0
2005-10-21 13:10:00,27.9,27.9,27.86,27.86,25200.0,15.7782,15.7782,15.7556,15.7556,25200.0
2005-10-21 13:15:00,27.87,27.89,27.87,27.89,27600.0,15.7612,15.7725,15.7612,15.7725,27600.0
2005-10-21 13:20:00,27.89,27.9,27.89,27.9,18400.0,15.7725,15.7782,15.7725,15.7782,18400.0
2005-10-21 13:25:00,27.91,27.91,27.89,27.89,14000.0,15.7839,15.7839,15.7725,15.7725,14000.0
2005-10-21 13:30:00,27.9,28.09,27.9,28.06,36000.0,15.7782,15.8856,15.7782,15.8687,36000.0
2005-10-21 13:35:00,28.06,28.06,28.03,28.04,26400.0,15.8687,15.8687,15.8517,15.8574,26400.0
2005-10-21 13:40:00,28.04,28.05,27.98,28.0,32800.0,15.8574,15.863,15.8234,15.8347,32800.0
2005-10-21 13:45:00,28.02,28.04,28.0,28.03,24800.0,15.8461,15.8574,15.8347,15.8517,24800.0
2005-10-21 13:50:00,28.04,28.05,27.98,27.98,26800.0,15.8574,15.863,15.8234,15.8234,26800.0
2005-10-21 13:55:00,27.98,27.99,27.95,27.99,20000.0,15.8234,15.8291,15.8065,15.8291,20000.0
2005-10-21 14:00:00,27.98,28.0,27.96,28.0,14400.0,15.8234,15.8347,15.8121,15.8347,14400.0
2005-10-21 14:05:00,28.0,28.02,27.91,27.92,38800.0,15.8347,15.8461,15.7839,15.7895,38800.0
2005-10-21 14:10:00,27.91,27.98,27.91,27.97,23600.0,15.7839,15.8234,15.7839,15.8178,23600.0
2005-10-21 14:15:00,27.96,27.98,27.89,27.9,33600.0,15.8121,15.8234,15.7725,15.7782,33600.0
2005-10-21 14:20:00,27.9,27.91,27.86,27.86,20400.0,15.7782,15.7839,15.7556,15.7556,20400.0
2005-10-21 14:25:00,27.86,27.86,27.8,27.83,28800.0,15.7556,15.7556,15.7216,15.7386,28800.0
2005-10-21 14:30:00,27.83,27.86,27.82,27.82,46000.0,15.7386,15.7556,15.733,15.733,46000.0
2005-10-21 14:35:00,27.82,27.83,27.73,27.73,30400.0,15.733,15.7386,15.6821,15.6821,30400.0
2005-10-21 14:40:00,27.73,27.76,27.69,27.76,28400.0,15.6821,15.699,15.6594,15.699,28400.0
2005-10-21 14:45:00,27.76,27.79,27.72,27.72,22000.0,15.699,15.716,15.6764,15.6764,22000.0
2005-10-21 14:50:00,27.7,27.75,27.68,27.69,22800.0,15.6651,15.6934,15.6538,15.6594,22800.0
2005-10-21 14:55:00,27.7,27.73,27.7,27.71,30400.0,15.6651,15.6821,15.6651,15.6707,30400.0
2005-10-21 15:00:00,27.71,27.72,27.69,27.69,33200.0,15.6707,15.6764,15.6594,15.6594,33200.0
2005-10-21 15:05:00,27.69,27.69,27.65,27.65,26400.0,15.6594,15.6594,15.6368,15.6368,26400.0
2005-10-21 15:10:00,27.65,27.71,27.65,27.68,43200.0,15.6368,15.6707,15.6368,15.6538,43200.0
2005-10-21 15:15:00,27.68,27.71,27.68,27.69,63600.0,15.6538,15.6707,15.6538,15.6594,63600.0
2005-10-21 15:20:00,27.69,27.72,27.68,27.72,44400.0,15.6594,15.6764,15.6538,15.6764,44400.0
2005-10-21 15:25:00,27.72,27.77,27.71,27.76,22400.0,15.6764,15.7047,15.6707,15.699,22400.0
2005-10-21 15:30:00,27.77,27.83,27.77,27.82,54000.0,15.7047,15.7386,15.7047,15.733,54000.0
2005-10-21 15:35:00,27.81,27.81,27.68,27.68,40400.0,15.7273,15.7273,15.6538,15.6538,40400.0
2005-10-21 15:40:00,27.67,27.67,27.59,27.6,68000.0,15.6481,15.6481,15.6029,15.6085,68000.0
2005-10-21 15:45:00,27.59,27.61,27.57,27.57,60800.0,15.6029,15.6142,15.5916,15.5916,60800.0
2005-10-21 15:50:00,27.57,27.63,27.57,27.63,51600.0,15.5916,15.6255,15.5916,15.6255,51600.0
2005-10-21 15:55:00,27.65,27.66,27.64,27.66,51600.0,15.6368,15.6425,15.6312,15.6425,51600.0
2005-10-24 09:30:00,27.66,27.66,27.65,27.65,50800.0,15.6425,15.6425,15.6368,15.6368,50800.0
2005-10-24 09:35:00,27.61,27.75,27.59,27.59,19200.0,15.6142,15.6934,15.6029,15.6029,19200.0
2005-10-24 09:40:00,27.59,27.63,27.56,27.61,38400.0,15.6029,15.6255,15.5859,15.6142,38400.0
2005-10-24 09:45:00,27.61,27.63,27.53,27.6,52400.0,15.6142,15.6255,15.569,15.6085,52400.0
2005-10-24 09:50:00,27.63,27.7,27.58,27.69,57600.0,15.6255,15.6651,15.5972,15.6594,57600.0
2005-10-24 09:55:00,27.7,27.7,27.64,27.66,20400.0,15.6651,15.6651,15.6312,15.6425,20400.0
2005-10-24 10:00:00,27.68,27.77,27.68,27.77,52000.0,15.6538,15.7047,15.6538,15.7047,52000.0
2005-10-24 10:05:00,27.75,27.85,27.73,27.85,54800.0,15.6934,15.7499,15.6821,15.7499,54800.0
2005-10-24 10:10:00,27.83,27.84,27.78,27.79,44800.0,15.7386,15.7443,15.7103,15.716,44800.0
2005-10-24 10:15:00,27.75,27.75,27.71,27.71,7600.0,15.6934,15.6934,15.6707,15.6707,7600.0
2005-10-24 10:20:00,27.73,27.78,27.73,27.78,13200.0,15.6821,15.7103,15.6821,15.7103,13200.0
2005-10-24 10:25:00,27.8,27.81,27.75,27.75,17600.0,15.7216,15.7273,15.6934,15.6934,17600.0
2005-10-24 10:30:00,27.73,27.79,27.73,27.79,22800.0,15.6821,15.716,15.6821,15.716,22800.0
2005-10-24 10:35:00,27.81,27.81,27.73,27.73,18000.0,15.7273,15.7273,15.6821,15.6821,18000.0
2005-10-24 10:40:00,27.73,27.73,27.69,27.71,35600.0,15.6821,15.6821,15.6594,15.6707,35600.0
2005-10-24 10:45:00,27.7,27.72,27.68,27.7,16800.0,15.6651,15.6764,15.6538,15.6651,16800.0
2005-10-24 10:50:00,27.66,27.67,27.61,27.66,34000.0,15.6425,15.6481,15.6142,15.6425,34000.0
2005-10-24 10:55:00,27.66,27.69,27.66,27.66,28800.0,15.6425,15.6594,15.6425,15.6425,28800.0
2005-10-24 11:00:00,27.65,27.79,27.65,27.79,21600.0,15.6368,15.716,15.6368,15.716,21600.0
2005-10-24 11:05:00,27.79,27.79,27.77,27.78,13600.0,15.716,15.716,15.7047,15.7103,13600.0
2005-10-24 11:10:00,27.78,27.79,27.72,27.72,20000.0,15.7103,15.716,15.6764,15.6764,20000.0
2005-10-24 11:15:00,27.73,27.74,27.72,27.73,21600.0,15.6821,15.6877,15.6764,15.6821,21600.0
2005-10-24 11:20:00,27.71,27.71,27.68,27.7,11200.0,15.6707,15.6707,15.6538,15.6651,11200.0
2005-10-24 11:25:00,27.69,27.82,27.69,27.82,40000.0,15.6594,15.733,15.6594,15.733,40000.0
2005-10-24 11:30:00,27.86,27.92,27.86,27.9,42000.0,15.7556,15.7895,15.7556,15.7782,42000.0
2005-10-24 11:35:00,27.9,27.93,27.89,27.9,24400.0,15.7782,15.7952,15.7725,15.7782,24400.0
2005-10-24 11:40:00,27.9,27.98,27.88,27.98,18000.0,15.7782,15.8234,15.7669,15.8234,18000.0
2005-10-24 11:45:00,27.96,27.97,27.94,27.97,16800.0,15.8121,15.8178,15.8008,15.8178,16800.0
2005-10-24 11:50:00,28.0,28.06,28.0,28.06,54800.0,15.8347,15.8687,15.8347,15.8687,54800.0
2005-10-24 11:55:00,28.06,28.12,28.06,28.1,94000.0,15.8687,15.9026,15.8687,15.8913,94000.0
2005-10-24 12:00:00,28.1,28.17,28.1,28.11,25200.0,15.8913,15.9309,15.8913,15.897,25200.0
2005-10-24 12:05:00,28.09,28.15,28.09,28.15,13600.0,15.8856,15.9196,15.8856,15.9196,13600.0
2005-10-24 12:10:00,28.15,28.15,28.1,28.13,11600.0,15.9196,15.9196,15.8913,15.9083,11600.0
2005-10-24 12:15:00,28.14,28.17,28.12,28.12,28800.0,15.9139,15.9309,15.9026,15.9026,28800.0
2005-10-24 12:20:00,28.12,28.15,28.09,28.15,19600.0,15.9026,15.9196,15.8856,15.9196,19600.0
2005-10-24 12:25:00,28.14,28.22,28.14,28.21,37200.0,15.9139,15.9592,15.9139,15.9535,37200.0
2005-10-24 12:30:00,28.2,28.2,28.16,28.19,18400.0,15.9479,15.9479,15.9252,15.9422,18400.0
2005-10-24 12:35:00,28.18,28.19,28.15,28.17,22400.0,15.9365,15.9422,15.9196,15.9309,22400.0
2005-10-24 12:40:00,28.16,28.16,28.14,28.14,6800.0,15.9252,15.9252,15.9139,15.9139,6800.0
2005-10-24 12:45:00,28.14,28.14,28.12,28.13,16000.0,15.9139,15.9139,15.9026,15.9083,16000.0
2005-10-24 12:50:00,28.1,28.11,28.05,28.06,24800.0,15.8913,15.897,15.863,15.8687,24800.0
2005-10-24 12:55:00,28.06,28.07,28.05,28.07,12400.0,15.8687,15.8743,15.863,15.8743,12400.0
2005-10-24 13:00:00,28.05,28.07,28.02,28.05,32800.0,15.863,15.8743,15.8461,15.863,32800.0
2005-10-24 13:05:00,28.05,28.05,28.01,28.03,26400.0,15.863,15.863,15.8404,15.8517,26400.0
2005-10-24 13:10:00,28.04,28.08,28.04,28.06,13600.0,15.8574,15.88,15.8574,15.8687,13600.0
2005-10-24 13:15:00,28.06,28.08,28.02,28.02,14800.0,15.8687,15.88,15.8461,15.8461,14800.0
2005-10-24 13:20:00,28.03,28.07,28.03,28.06,8800.0,15.8517,15.8743,15.8517,15.8687,8800.0
2005-10-24 13:25:00,28.06,28.06,28.03,28.05,6400.0,15.8687,15.8687,15.8517,15.863,6400.0
2005-10-24 13:30:00,28.07,28.07,28.04,28.06,9600.0,15.8743,15.8743,15.8574,15.8687,9600.0
2005-10-24 13:35:00,28.07,28.1,28.07,28.1,5600.0,15.8743,15.8913,15.8743,15.8913,5600.0
2005-10-24 13:40:00,28.09,28.09,28.04,28.04,4400.0,15.8856,15.8856,15.8574,15.8574,4400.0
2005-10-24 13:45:00,28.04,28.04,28.03,28.03,11600.0,15.8574,15.8574,15.8517,15.8517,11600.0
2005-10-24 13:50:00,28.03,28.08,28.03,28.07,10400.0,15.8517,15.88,15.8517,15.8743,10400.0
2005-10-24 13:55:00,28.06,28.09,28.04,28.09,6400.0,15.8687,15.8856,15.8574,15.8856,6400.0
2005-10-24 14:00:00,28.08,28.08,28.04,28.05,8400.0,15.88,15.88,15.8574,15.863,8400.0
2005-10-24 14:05:00,28.05,28.1,28.05,28.1,14800.0,15.863,15.8913,15.863,15.8913,14800.0
2005-10-24 14:10:00,28.09,28.13,28.05,28.05,16800.0,15.8856,15.9083,15.863,15.863,16800.0
2005-10-24 14:15:00,28.05,28.08,28.05,28.08,8000.0,15.863,15.88,15.863,15.88,8000.0
2005-10-24 14:20:00,28.07,28.11,28.07,28.08,7600.0,15.8743,15.897,15.8743,15.88,7600.0
2005-10-24 14:25:00,28.08,28.11,28.08,28.11,5600.0,15.88,15.897,15.88,15.897,5600.0
2005-10-24 14:30:00,28.11,28.11,28.08,28.08,8400.0,15.897,15.897,15.88,15.88,8400.0
2005-10-24 14:35:00,28.08,28.11,28.07,28.11,13200.0,15.88,15.897,15.8743,15.897,13200.0
2005-10-24 14:40:00,28.13,28.16,28.13,28.14,18400.0,15.9083,15.9252,15.9083,15.9139,18400.0
2005-10-24 14:45:00,28.14,28.15,28.13,28.13,4800.0,15.9139,15.9196,15.9083,15.9083,4800.0
2005-10-24 14:50:00,28.14,28.17,28.13,28.15,9600.0,15.9139,15.9309,15.9083,15.9196,9600.0
2005-10-24 14:55:00,28.14,28.15,28.09,28.1,31200.0,15.9139,15.9196,15.8856,15.8913,31200.0
2005-10-24 15:00:00,28.11,28.18,28.11,28.18,29200.0,15.897,15.9365,15.897,15.9365,29200.0
2005-10-24 15:05:00,28.18,28.18,28.15,28.18,28000.0,15.9365,15.9365,15.9196,15.9365,28000.0
2005-10-24 15:10:00,28.18,28.18,28.16,28.17,24800.0,15.9365,15.9365,15.9252,15.9309,24800.0
2005-10-24 15:15:00,28.17,28.17,28.16,28.16,23600.0,15.9309,15.9309,15.9252,15.9252,23600.0
2005-10-24 15:20:00,28.16,28.16,28.13,28.13,23600.0,15.9252,15.9252,15.9083,15.9083,23600.0
2005-10-24 15:25:00,28.13,28.15,28.11,28.13,19600.0,15.9083,15.9196,15.897,15.9083,19600.0
2005-10-24 15:30:00,28.12,28.13,28.12,28.13,37200.0,15.9026,15.9083,15.9026,15.9083,37200.0
2005-10-24 15:35:00,28.13,28.17,28.13,28.16,67600.0,15.9083,15.9309,15.9083,15.9252,67600.0
2005-10-24 15:40:00,28.16,28.16,28.11,28.13,28000.0,15.9252,15.9252,15.897,15.9083,28000.0
2005-10-24 15:45:00,28.13,28.21,28.13,28.21,66400.0,15.9083,15.9535,15.9083,15.9535,66400.0
2005-10-24 15:50:00,28.23,28.25,28.18,28.18,56800.0,15.9648,15.9761,15.9365,15.9365,56800.0
2005-10-24 15:55:00,28.2,28.25,28.2,28.23,44400.0,15.9479,15.9761,15.9479,15.9648,44400.0
2005-10-25 09:30:00,28.24,28.24,28.2,28.24,11200.0,15.9705,15.9705,15.9479,15.9705,11200.0
2005-10-25 09:35:00,28.24,28.24,28.11,28.11,12800.0,15.9705,15.9705,15.897,15.897,12800.0
2005-10-25 09:40:00,28.13,28.14,28.09,28.09,12000.0,15.9083,15.9139,15.8856,15.8856,12000.0
2005-10-25 09:45:00,28.08,28.09,28.04,28.04,20800.0,15.88,15.8856,15.8574,15.8574,20800.0
2005-10-25 09:50:00,28.05,28.06,27.99,28.04,20400.0,15.863,15.8687,15.8291,15.8574,20400.0
2005-10-25 09:55:00,28.01,28.01,27.97,27.98,8400.0,15.8404,15.8404,15.8178,15.8234,8400.0
2005-10-25 10:00:00,27.96,27.96,27.93,27.93,8800.0,15.8121,15.8121,15.7952,15.7952,8800.0
2005-10-25 10:05:00,27.91,27.92,27.84,27.89,18000.0,15.7839,15.7895,15.7443,15.7725,18000.0
2005-10-25 10:10:00,27.89,27.93,27.86,27.93,38400.0,15.7725,15.7952,15.7556,15.7952,38400.0
2005-10-25 10:15:00,27.93,27.95,27.88,27.95,18000.0,15.7952,15.8065,15.7669,15.8065,18000.0
2005-10-25 10:20:00,27.93,27.96,27.91,27.96,14000.0,15.7952,15.8121,15.7839,15.8121,14000.0
2005-10-25 10:25:00,27.98,28.03,27.95,28.03,24800.0,15.8234,15.8517,15.8065,15.8517,24800.0
2005-10-25 10:30:00,28.03,28.04,27.97,27.97,21200.0,15.8517,15.8574,15.8178,15.8178,21200.0
2005-10-25 10:35:00,27.96,27.97,27.88,27.89,30400.0,15.8121,15.8178,15.7669,15.7725,30400.0
2005-10-25 10:40:00,27.88,27.9,27.88,27.9,24800.0,15.7669,15.7782,15.7669,15.7782,24800.0
2005-10-25 10:45:00,27.9,27.91,27.88,27.89,14400.0,15.7782,15.7839,15.7669,15.7725,14400.0
2005-10-25 10:50:00,27.9,27.9,27.88,27.89,13600.0,15.7782,15.7782,15.7669,15.7725,13600.0
2005-10-25 10:55:00,27.9,27.91,27.89,27.91,17200.0,15.7782,15.7839,15.7725,15.7839,17200.0
2005-10-25 11:00:00,27.93,27.93,27.91,27.91,9200.0,15.7952,15.7952,15.7839,15.7839,9200.0
2005-10-25 11:05:00,27.91,27.92,27.85,27.85,12400.0,15.7839,15.7895,15.7499,15.7499,12400.0
2005-10-25 11:10:00,27.85,27.94,27.85,27.94,40000.0,15.7499,15.8008,15.7499,15.8008,40000.0
2005-10-25 11:15:00,27.94,27.94,27.85,27.85,20800.0,15.8008,15.8008,15.7499,15.7499,20800.0
2005-10-25 11:20:00,27.84,27.92,27.84,27.9,21200.0,15.7443,15.7895,15.7443,15.7782,21200.0
2005-10-25 11:25:00,27.89,27.91,27.85,27.85,10800.0,15.7725,15.7839,15.7499,15.7499,10800.0
2005-10-25 11:30:00,27.85,27.89,27.81,27.89,36400.0,15.7499,15.7725,15.7273,15.7725,36400.0
2005-10-25 11:35:00,27.9,27.9,27.83,27.83,10800.0,15.7782,15.7782,15.7386,15.7386,10800.0
2005-10-25 11:40:00,27.84,27.86,27.84,27.86,1200.0,15.7443,15.7556,15.7443,15.7556,1200.0
2005-10-25 11:45:00,27.86,27.88,27.8,27.8,20000.0,15.7556,15.7669,15.7216,15.7216,20000.0
2005-10-25 11:50:00,27.8,27.8,27.75,27.77,25600.0,15.7216,15.7216,15.6934,15.7047,25600.0
2005-10-25 11:55:00,27.77,27.79,27.73,27.75,24400.0,15.7047,15.716,15.6821,15.6934,24400.0
2005-10-25 12:00:00,27.74,27.76,27.73,27.76,13200.0,15.6877,15.699,15.6821,15.699,13200.0
2005-10-25 12:05:00,27.77,27.81,27.76,27.81,10800.0,15.7047,15.7273,15.699,15.7273,10800.0
2005-10-25 12:10:00,27.81,27.84,27.79,27.84,12000.0,15.7273,15.7443,15.716,15.7443,12000.0
2005-10-25 12:15:00,27.83,27.83,27.79,27.81,15200.0,15.7386,15.7386,15.716,15.7273,15200.0
2005-10-25 12:20:00,27.81,27.82,27.74,27.74,23200.0,15.7273,15.733,15.6877,15.6877,23200.0
2005-10-25 12:25:00,27.74,27.76,27.74,27.76,7200.0,15.6877,15.699,15.6877,15.699,7200.0
2005-10-25 12:30:00,27.76,27.78,27.75,27.78,9600.0,15.699,15.7103,15.6934,15.7103,9600.0
2005-10-25 12:35:00,27.78,27.78,27.75,27.75,16400.0,15.7103,15.7103,15.6934,15.6934,16400.0
2005-10-25 12:40:00,27.75,27.75,27.73,27.75,12000.0,15.6934,15.6934,15.6821,15.6934,12000.0
2005-10-25 12:45:00,27.75,27.76,27.75,27.76,14800.0,15.6934,15.699,15.6934,15.699,14800.0
2005-10-25 12:50:00,27.76,27.78,27.75,27.77,27600.0,15.699,15.7103,15.6934,15.7047,27600.0
2005-10-25 12:55:00,27.77,27.77,27.75,27.76,5200.0,15.7047,15.7047,15.6934,15.699,5200.0
2005-10-25 13:00:00,27.75,27.77,27.74,27.76,34400.0,15.6934,15.7047,15.6877,15.699,34400.0
2005-10-25 13:05:00,27.77,27.77,27.75,27.76,33600.0,15.7047,15.7047,15.6934,15.699,33600.0
2005-10-25 13:10:00,27.76,27.78,27.75,27.78,8800.0,15.699,15.7103,15.6934,15.7103,8800.0
2005-10-25 13:15:00,27.78,27.79,27.78,27.79,13200.0,15.7103,15.716,15.7103,15.716,13200.0
2005-10-25 13:20:00,27.79,27.79,27.76,27.76,9200.0,15.716,15.716,15.699,15.699,9200.0
2005-10-25 13:25:00,27.76,27.76,27.71,27.71,18800.0,15.699,15.699,15.6707,15.6707,18800.0
2005-10-25 13:30:00,27.72,27.73,27.65,27.66,28400.0,15.6764,15.6821,15.6368,15.6425,28400.0
2005-10-25 13:35:00,27.66,27.71,27.65,27.68,41200.0,15.6425,15.6707,15.6368,15.6538,41200.0
2005-10-25 13:40:00,27.67,27.71,27.65,27.68,108800.0,15.6481,15.6707,15.6368,15.6538,108800.0
2005-10-25 13:45:00,27.68,27.72,27.68,27.72,8400.0,15.6538,15.6764,15.6538,15.6764,8400.0
2005-10-25 13:50:00,27.71,27.75,27.7,27.71,17600.0,15.6707,15.6934,15.6651,15.6707,17600.0
2005-10-25 13:55:00,27.71,27.72,27.67,27.69,16000.0,15.6707,15.6764,15.6481,15.6594,16000.0
2005-10-25 14:00:00,27.7,27.72,27.66,27.72,16000.0,15.6651,15.6764,15.6425,15.6764,16000.0
2005-10-25 14:05:00,27.72,27.72,27.66,27.67,27200.0,15.6764,15.6764,15.6425,15.6481,27200.0
2005-10-25 14:10:00,27.67,27.73,27.67,27.71,23600.0,15.6481,15.6821,15.6481,15.6707,23600.0
2005-10-25 14:15:00,27.71,27.71,27.7,27.71,2000.0,15.6707,15.6707,15.6651,15.6707,2000.0
2005-10-25 14:20:00,27.71,27.72,27.63,27.63,12800.0,15.6707,15.6764,15.6255,15.6255,12800.0
2005-10-25 14:25:00,27.64,27.68,27.64,27.68,62800.0,15.6312,15.6538,15.6312,15.6538,62800.0
2005-10-25 14:30:00,27.66,27.67,27.62,27.66,21600.0,15.6425,15.6481,15.6198,15.6425,21600.0
2005-10-25 14:35:00,27.65,27.71,27.64,27.69,17200.0,15.6368,15.6707,15.6312,15.6594,17200.0
2005-10-25 14:40:00,27.7,27.7,27.65,27.66,20800.0,15.6651,15.6651,15.6368,15.6425,20800.0
2005-10-25 14:45:00,27.68,27.71,27.64,27.66,19200.0,15.6538,15.6707,15.6312,15.6425,19200.0
2005-10-25 14:50:00,27.66,27.75,27.66,27.75,15200.0,15.6425,15.6934,15.6425,15.6934,15200.0
2005-10-25 14:55:00,27.75,27.75,27.7,27.75,14400.0,15.6934,15.6934,15.6651,15.6934,14400.0
2005-10-25 15:00:00,27.75,27.75,27.7,27.75,31200.0,15.6934,15.6934,15.6651,15.6934,31200.0
2005-10-25 15:05:00,27.75,27.75,27.69,27.7,23200.0,15.6934,15.6934,15.6594,15.6651,23200.0
2005-10-25 15:10:00,27.69,27.72,27.69,27.71,16400.0,15.6594,15.6764,15.6594,15.6707,16400.0
2005-10-25 15:15:00,27.71,27.71,27.63,27.63,19600.0,15.6707,15.6707,15.6255,15.6255,19600.0
2005-10-25 15:20:00,27.64,27.75,27.64,27.74,20400.0,15.6312,15.6934,15.6312,15.6877,20400.0
2005-10-25 15:25:00,27.73,27.77,27.71,27.77,18800.0,15.6821,15.7047,15.6707,15.7047,18800.0
2005-10-25 15:30:00,27.78,27.83,27.77,27.79,44000.0,15.7103,15.7386,15.7047,15.716,44000.0
2005-10-25 15:35:00,27.79,27.87,27.76,27.87,39600.0,15.716,15.7612,15.699,15.7612,39600.0
2005-10-25 15:40:00,27.87,27.93,27.85,27.93,42000.0,15.7612,15.7952,15.7499,15.7952,42000.0
2005-10-25 15:45:00,27.97,28.0,27.92,27.93,58400.0,15.8178,15.8347,15.7895,15.7952,58400.0
2005-10-25 15:50:00,27.93,27.93,27.91,27.91,32800.0,15.7952,15.7952,15.7839,15.7839,32800.0
2005-10-25 15:55:00,27.91,27.92,27.89,27.92,33200.0,15.7839,15.7895,15.7725,15.7895,33200.0
2005-10-26 09:30:00,27.96,28.01,27.96,28.01,18400.0,15.8121,15.8404,15.8121,15.8404,18400.0
2005-10-26 09:35:00,27.96,27.96,27.88,27.93,10000.0,15.8121,15.8121,15.7669,15.7952,10000.0
2005-10-26 09:40:00,27.93,28.03,27.93,28.03,17600.0,15.7952,15.8517,15.7952,15.8517,17600.0
2005-10-26 09:45:00,28.04,28.08,28.0,28.0,38800.0,15.8574,15.88,15.8347,15.8347,38800.0
2005-10-26 09:50:00,27.98,28.0,27.95,28.0,22800.0,15.8234,15.8347,15.8065,15.8347,22800.0
2005-10-26 09:55:00,28.0,28.17,28.0,28.14,37600.0,15.8347,15.9309,15.8347,15.9139,37600.0
2005-10-26 10:00:00,28.13,28.13,28.05,28.06,35600.0,15.9083,15.9083,15.863,15.8687,35600.0
2005-10-26 10:05:00,28.06,28.15,28.06,28.12,17200.0,15.8687,15.9196,15.8687,15.9026,17200.0
2005-10-26 10:10:00,28.13,28.29,28.12,28.25,31200.0,15.9083,15.9988,15.9026,15.9761,31200.0
2005-10-26 10:15:00,28.28,28.36,28.22,28.22,54800.0,15.9931,16.0383,15.9592,15.9592,54800.0
2005-10-26 10:20:00,28.26,28.3,28.24,28.28,24800.0,15.9818,16.0044,15.9705,15.9931,24800.0
2005-10-26 10:25:00,28.28,28.29,28.25,28.28,43200.0,15.9931,15.9988,15.9761,15.9931,43200.0
2005-10-26 10:30:00,28.29,28.36,28.29,28.31,45600.0,15.9988,16.0383,15.9988,16.0101,45600.0
2005-10-26 10:35:00,28.32,28.32,28.19,28.19,60000.0,16.0157,16.0157,15.9422,15.9422,60000.0
2005-10-26 10:40:00,28.16,28.16,28.11,28.11,48000.0,15.9252,15.9252,15.897,15.897,48000.0
2005-10-26 10:45:00,28.11,28.11,28.05,28.08,30000.0,15.897,15.897,15.863,15.88,30000.0
2005-10-26 10:50:00,28.08,28.16,28.08,28.1,43600.0,15.88,15.9252,15.88,15.8913,43600.0
2005-10-26 10:55:00,28.1,28.16,28.1,28.15,20400.0,15.8913,15.9252,15.8913,15.9196,20400.0
2005-10-26 11:00:00,28.14,28.14,28.05,28.05,38800.0,15.9139,15.9139,15.863,15.863,38800.0
2005-10-26 11:05:00,28.05,28.05,28.01,28.03,28000.0,15.863,15.863,15.8404,15.8517,28000.0
2005-10-26 11:10:00,28.04,28.06,28.02,28.06,16000.0,15.8574,15.8687,15.8461,15.8687,16000.0
2005-10-26 11:15:00,28.06,28.08,28.05,28.06,15200.0,15.8687,15.88,15.863,15.8687,15200.0
2005-10-26 11:20:00,28.06,28.07,28.06,28.06,10800.0,15.8687,15.8743,15.8687,15.8687,10800.0
2005-10-26 11:25:00,28.07,28.25,28.07,28.22,40400.0,15.8743,15.9761,15.8743,15.9592,40400.0
2005-10-26 11:30:00,28.22,28.23,28.18,28.2,40800.0,15.9592,15.9648,15.9365,15.9479,40800.0
2005-10-26 11:35:00,28.19,28.23,28.19,28.19,20400.0,15.9422,15.9648,15.9422,15.9422,20400.0
2005-10-26 11:40:00,28.19,28.19,28.17,28.17,7200.0,15.9422,15.9422,15.9309,15.9309,7200.0
2005-10-26 11:45:00,28.16,28.18,28.14,28.16,12000.0,15.9252,15.9365,15.9139,15.9252,12000.0
2005-10-26 11:50:00,28.16,28.16,28.13,28.15,16000.0,15.9252,15.9252,15.9083,15.9196,16000.0
2005-10-26 11:55:00,28.14,28.14,28.11,28.12,10000.0,15.9139,15.9139,15.897,15.9026,10000.0
2005-10-26 12:00:00,28.13,28.15,28.1,28.1,16800.0,15.9083,15.9196,15.8913,15.8913,16800.0
2005-10-26 12:05:00,28.09,28.12,28.08,28.08,6400.0,15.8856,15.9026,15.88,15.88,6400.0
2005-10-26 12:10:00,28.09,28.09,28.06,28.08,18800.0,15.8856,15.8856,15.8687,15.88,18800.0
2005-10-26 12:15:00,28.08,28.08,28.08,28.08,3600.0,15.88,15.88,15.88,15.88,3600.0
2005-10-26 12:20:00,28.08,28.09,28.08,28.09,12000.0,15.88,15.8856,15.88,15.8856,12000.0
2005-10-26 12:25:00,28.09,28.09,28.08,28.08,3600.0,15.8856,15.8856,15.88,15.88,3600.0
2005-10-26 12:30:00,28.08,28.08,28.06,28.07,13200.0,15.88,15.88,15.8687,15.8743,13200.0
2005-10-26 12:35:00,28.07,28.1,28.06,28.08,26000.0,15.8743,15.8913,15.8687,15.88,26000.0
2005-10-26 12:40:00,28.07,28.07,28.06,28.07,12400.0,15.8743,15.8743,15.8687,15.8743,12400.0
2005-10-26 12:45:00,28.07,28.11,28.07,28.11,10800.0,15.8743,15.897,15.8743,15.897,10800.0
2005-10-26 12:50:00,28.12,28.18,28.12,28.17,32400.0,15.9026,15.9365,15.9026,15.9309,32400.0
2005-10-26 12:55:00,28.17,28.21,28.17,28.21,10800.0,15.9309,15.9535,15.9309,15.9535,10800.0
2005-10-26 13:00:00,28.2,28.2,28.18,28.18,7200.0,15.9479,15.9479,15.9365,15.9365,7200.0
2005-10-26 13:05:00,28.18,28.22,28.17,28.22,37600.0,15.9365,15.9592,15.9309,15.9592,37600.0
2005-10-26 13:10:00,28.2,28.22,28.14,28.14,28000.0,15.9479,15.9592,15.9139,15.9139,28000.0
2005-10-26 13:15:00,28.14,28.16,28.13,28.14,9200.0,15.9139,15.9252,15.9083,15.9139,9200.0
2005-10-26 13:20:00,28.12,28.16,28.1,28.16,28400.0,15.9026,15.9252,15.8913,15.9252,28400.0
2005-10-26 13:25:00,28.15,28.17,28.14,28.15,14800.0,15.9196,15.9309,15.9139,15.9196,14800.0
2005-10-26 13:30:00,28.17,28.2,28.17,28.18,7600.0,15.9309,15.9479,15.9309,15.9365,7600.0
2005-10-26 13:35:00,28.18,28.18,28.12,28.12,17600.0,15.9365,15.9365,15.9026,15.9026,17600.0
2005-10-26 13:40:00,28.1,28.12,28.07,28.09,16800.0,15.8913,15.9026,15.8743,15.8856,16800.0
2005-10-26 13:45:00,28.11,28.11,28.07,28.07,9200.0,15.897,15.897,15.8743,15.8743,9200.0
2005-10-26 13:50:00,28.06,28.18,28.06,28.18,24400.0,15.8687,15.9365,15.8687,15.9365,24400.0
2005-10-26 13:55:00,28.17,28.19,28.17,28.19,10800.0,15.9309,15.9422,15.9309,15.9422,10800.0
2005-10-26 14:00:00,28.19,28.25,28.18,28.25,64000.0,15.9422,15.9761,15.9365,15.9761,64000.0
2005-10-26 14:05:00,28.25,28.25,28.22,28.22,15200.0,15.9761,15.9761,15.9592,15.9592,15200.0
2005-10-26 14:10:00,28.21,28.25,28.21,28.23,19600.0,15.9535,15.9761,15.9535,15.9648,19600.0
2005-10-26 14:15:00,28.24,28.26,28.23,28.23,16400.0,15.9705,15.9818,15.9648,15.9648,16400.0
2005-10-26 14:20:00,28.23,28.26,28.23,28.25,36400.0,15.9648,15.9818,15.9648,15.9761,36400.0
2005-10-26 14:25:00,28.25,28.25,28.21,28.24,22000.0,15.9761,15.9761,15.9535,15.9705,22000.0
2005-10-26 14:30:00,28.24,28.25,28.21,28.21,20400.0,15.9705,15.9761,15.9535,15.9535,20400.0
2005-10-26 14:35:00,28.19,28.19,28.14,28.17,28800.0,15.9422,15.9422,15.9139,15.9309,28800.0
2005-10-26 14:40:00,28.17,28.17,28.14,28.16,22000.0,15.9309,15.9309,15.9139,15.9252,22000.0
2005-10-26 14:45:00,28.15,28.15,28.11,28.13,14400.0,15.9196,15.9196,15.897,15.9083,14400.0
2005-10-26 14:50:00,28.12,28.13,28.12,28.12,18800.0,15.9026,15.9083,15.9026,15.9026,18800.0
2005-10-26 14:55:00,28.13,28.17,28.13,28.14,16800.0,15.9083,15.9309,15.9083,15.9139,16800.0
2005-10-26 15:00:00,28.14,28.17,28.13,28.16,27600.0,15.9139,15.9309,15.9083,15.9252,27600.0
2005-10-26 15:05:00,28.16,28.23,28.16,28.2,36800.0,15.9252,15.9648,15.9252,15.9479,36800.0
2005-10-26 15:10:00,28.2,28.2,28.16,28.17,18000.0,15.9479,15.9479,15.9252,15.9309,18000.0
2005-10-26 15:15:00,28.17,28.21,28.17,28.21,13600.0,15.9309,15.9535,15.9309,15.9535,13600.0
2005-10-26 15:20:00,28.21,28.23,28.19,28.2,28800.0,15.9535,15.9648,15.9422,15.9479,28800.0
2005-10-26 15:25:00,28.2,28.2,28.16,28.17,31200.0,15.9479,15.9479,15.9252,15.9309,31200.0
2005-10-26 15:30:00,28.17,28.2,28.16,28.18,46800.0,15.9309,15.9479,15.9252,15.9365,46800.0
2005-10-26 15:35:00,28.18,28.24,28.17,28.17,62800.0,15.9365,15.9705,15.9309,15.9309,62800.0
2005-10-26 15:40:00,28.17,28.17,28.11,28.11,41200.0,15.9309,15.9309,15.897,15.897,41200.0
2005-10-26 15:45:00,28.11,28.13,28.1,28.1,29600.0,15.897,15.9083,15.8913,15.8913,29600.0
2005-10-26 15:50:00,28.1,28.13,28.09,28.13,50800.0,15.8913,15.9083,15.8856,15.9083,50800.0
2005-10-26 15:55:00,28.13,28.13,28.11,28.11,46800.0,15.9083,15.9083,15.897,15.897,46800.0
2005-10-27 09:30:00,28.09,28.17,28.09,28.17,40400.0,15.8856,15.9309,15.8856,15.9309,40400.0
2005-10-27 09:35:00,28.15,28.22,28.08,28.08,28800.0,15.9196,15.9592,15.88,15.88,28800.0
2005-10-27 09:40:00,28.07,28.18,28.07,28.18,15600.0,15.8743,15.9365,15.8743,15.9365,15600.0
2005-10-27 09:45:00,28.2,28.25,28.17,28.2,32400.0,15.9479,15.9761,15.9309,15.9479,32400.0
2005-10-27 09:50:00,28.18,28.2,28.11,28.2,21600.0,15.9365,15.9479,15.897,15.9479,21600.0
2005-10-27 09:55:00,28.18,28.23,28.14,28.22,24800.0,15.9365,15.9648,15.9139,15.9592,24800.0
2005-10-27 10:00:00,28.22,28.24,28.16,28.24,18800.0,15.9592,15.9705,15.9252,15.9705,18800.0
2005-10-27 10:05:00,28.24,28.29,28.21,28.28,28400.0,15.9705,15.9988,15.9535,15.9931,28400.0
2005-10-27 10:10:00,28.25,28.28,28.24,28.28,41600.0,15.9761,15.9931,15.9705,15.9931,41600.0
2005-10-27 10:15:00,28.28,28.39,28.28,28.35,35600.0,15.9931,16.0553,15.9931,16.0327,35600.0
2005-10-27 10:20:00,28.34,28.34,28.31,28.31,16400.0,16.027,16.027,16.0101,16.0101,16400.0
2005-10-27 10:25:00,28.31,28.31,28.25,28.25,32800.0,16.0101,16.0101,15.9761,15.9761,32800.0
2005-10-27 10:30:00,28.24,28.25,28.23,28.23,25600.0,15.9705,15.9761,15.9648,15.9648,25600.0
2005-10-27 10:35:00,28.22,28.22,28.15,28.2,24400.0,15.9592,15.9592,15.9196,15.9479,24400.0
2005-10-27 10:40:00,28.2,28.25,28.2,28.24,16000.0,15.9479,15.9761,15.9479,15.9705,16000.0
2005-10-27 10:45:00,28.23,28.23,28.17,28.21,9600.0,15.9648,15.9648,15.9309,15.9535,9600.0
2005-10-27 10:50:00,28.22,28.26,28.22,28.24,15200.0,15.9592,15.9818,15.9592,15.9705,15200.0
2005-10-27 10:55:00,28.23,28.23,28.19,28.21,17200.0,15.9648,15.9648,15.9422,15.9535,17200.0
2005-10-27 11:00:00,28.21,28.24,28.21,28.24,15600.0,15.9535,15.9705,15.9535,15.9705,15600.0
2005-10-27 11:05:00,28.24,28.26,28.24,28.24,12400.0,15.9705,15.9818,15.9705,15.9705,12400.0
2005-10-27 11:10:00,28.24,28.25,28.21,28.21,8800.0,15.9705,15.9761,15.9535,15.9535,8800.0
2005-10-27 11:15:00,28.2,28.21,28.18,28.21,9200.0,15.9479,15.9535,15.9365,15.9535,9200.0
2005-10-27 11:20:00,28.21,28.25,28.2,28.23,8000.0,15.9535,15.9761,15.9479,15.9648,8000.0
2005-10-27 11:25:00,28.23,28.24,28.22,28.24,10800.0,15.9648,15.9705,15.9592,15.9705,10800.0
2005-10-27 11:30:00,28.24,28.24,28.2,28.2,5200.0,15.9705,15.9705,15.9479,15.9479,5200.0
2005-10-27 11:35:00,28.16,28.16,28.14,28.14,4800.0,15.9252,15.9252,15.9139,15.9139,4800.0
2005-10-27 11:40:00,28.13,28.17,28.13,28.13,13600.0,15.9083,15.9309,15.9083,15.9083,13600.0
2005-10-27 11:45:00,28.14,28.15,28.12,28.12,9600.0,15.9139,15.9196,15.9026,15.9026,9600.0
2005-10-27 11:50:00,28.12,28.16,28.12,28.15,10800.0,15.9026,15.9252,15.9026,15.9196,10800.0
2005-10-27 11:55:00,28.16,28.19,28.16,28.18,12400.0,15.9252,15.9422,15.9252,15.9365,12400.0
2005-10-27 12:00:00,28.19,28.21,28.17,28.2,15600.0,15.9422,15.9535,15.9309,15.9479,15600.0
2005-10-27 12:05:00,28.2,28.25,28.18,28.23,18000.0,15.9479,15.9761,15.9365,15.9648,18000.0
2005-10-27 12:10:00,28.22,28.22,28.21,28.21,6000.0,15.9592,15.9592,15.9535,15.9535,6000.0
2005-10-27 12:15:00,28.21,28.21,28.19,28.19,5600.0,15.9535,15.9535,15.9422,15.9422,5600.0
2005-10-27 12:20:00,28.18,28.18,28.17,28.18,12800.0,15.9365,15.9365,15.9309,15.9365,12800.0
2005-10-27 12:25:00,28.18,28.18,28.14,28.16,15200.0,15.9365,15.9365,15.9139,15.9252,15200.0
2005-10-27 12:30:00,28.16,28.2,28.16,28.19,6800.0,15.9252,15.9479,15.9252,15.9422,6800.0
2005-10-27 12:35:00,28.19,28.19,28.16,28.17,8800.0,15.9422,15.9422,15.9252,15.9309,8800.0
2005-10-27 12:40:00,28.19,28.19,28.14,28.14,4400.0,15.9422,15.9422,15.9139,15.9139,4400.0
2005-10-27 12:45:00,28.14,28.16,28.11,28.16,5200.0,15.9139,15.9252,15.897,15.9252,5200.0
2005-10-27 12:50:00,28.18,28.23,28.18,28.2,13600.0,15.9365,15.9648,15.9365,15.9479,13600.0
2005-10-27 12:55:00,28.22,28.24,28.2,28.24,6000.0,15.9592,15.9705,15.9479,15.9705,6000.0
2005-10-27 13:00:00,28.22,28.24,28.21,28.23,6800.0,15.9592,15.9705,15.9535,15.9648,6800.0
2005-10-27 13:05:00,28.23,28.24,28.2,28.2,6000.0,15.9648,15.9705,15.9479,15.9479,6000.0
2005-10-27 13:10:00,28.22,28.22,28.14,28.2,15600.0,15.9592,15.9592,15.9139,15.9479,15600.0
2005-10-27 13:15:00,28.2,28.2,28.18,28.18,8400.0,15.9479,15.9479,15.9365,15.9365,8400.0
2005-10-27 13:20:00,28.18,28.18,28.13,28.17,6000.0,15.9365,15.9365,15.9083,15.9309,6000.0
2005-10-27 13:25:00,28.17,28.17,28.14,28.14,17200.0,15.9309,15.9309,15.9139,15.9139,17200.0
2005-10-27 13:30:00,28.14,28.14,28.09,28.1,12000.0,15.9139,15.9139,15.8856,15.8913,12000.0
2005-10-27 13:35:00,28.09,28.12,28.08,28.11,11200.0,15.8856,15.9026,15.88,15.897,11200.0
2005-10-27 13:40:00,28.11,28.11,28.09,28.09,10000.0,15.897,15.897,15.8856,15.8856,10000.0
2005-10-27 13:45:00,28.09,28.12,28.08,28.11,9200.0,15.8856,15.9026,15.88,15.897,9200.0
2005-10-27 13:50:00,28.12,28.12,28.11,28.12,16800.0,15.9026,15.9026,15.897,15.9026,16800.0
2005-10-27 13:55:00,28.14,28.18,28.14,28.18,4800.0,15.9139,15.9365,15.9139,15.9365,4800.0
2005-10-27 14:00:00,28.17,28.18,28.17,28.18,4400.0,15.9309,15.9365,15.9309,15.9365,4400.0
2005-10-27 14:05:00,28.19,28.19,28.17,28.19,11600.0,15.9422,15.9422,15.9309,15.9422,11600.0
2005-10-27 14:10:00,28.18,28.24,28.18,28.24,8400.0,15.9365,15.9705,15.9365,15.9705,8400.0
2005-10-27 14:15:00,28.24,28.25,28.24,28.24,12800.0,15.9705,15.9761,15.9705,15.9705,12800.0
2005-10-27 14:20:00,28.24,28.24,28.23,28.23,8800.0,15.9705,15.9705,15.9648,15.9648,8800.0
2005-10-27 14:25:00,28.23,28.23,28.19,28.19,6400.0,15.9648,15.9648,15.9422,15.9422,6400.0
2005-10-27 14:30:00,28.2,28.25,28.19,28.25,14800.0,15.9479,15.9761,15.9422,15.9761,14800.0
2005-10-27 14:35:00,28.25,28.25,28.22,28.22,10000.0,15.9761,15.9761,15.9592,15.9592,10000.0
2005-10-27 14:40:00,28.2,28.22,28.19,28.22,18400.0,15.9479,15.9592,15.9422,15.9592,18400.0
2005-10-27 14:45:00,28.22,28.24,28.21,28.23,22000.0,15.9592,15.9705,15.9535,15.9648,22000.0
2005-10-27 14:50:00,28.23,28.23,28.21,28.21,6800.0,15.9648,15.9648,15.9535,15.9535,6800.0
2005-10-27 14:55:00,28.21,28.21,28.1,28.16,19200.0,15.9535,15.9535,15.8913,15.9252,19200.0
2005-10-27 15:00:00,28.14,28.17,28.14,28.16,10400.0,15.9139,15.9309,15.9139,15.9252,10400.0
2005-10-27 15:05:00,28.16,28.16,28.08,28.09,19600.0,15.9252,15.9252,15.88,15.8856,19600.0
2005-10-27 15:10:00,28.09,28.13,28.08,28.09,29200.0,15.8856,15.9083,15.88,15.8856,29200.0
2005-10-27 15:15:00,28.08,28.08,28.0,28.06,32400.0,15.88,15.88,15.8347,15.8687,32400.0
2005-10-27 15:20:00,28.06,28.07,28.05,28.06,15600.0,15.8687,15.8743,15.863,15.8687,15600.0
2005-10-27 15:25:00,28.06,28.06,28.01,28.03,10800.0,15.8687,15.8687,15.8404,15.8517,10800.0
2005-10-27 15:30:00,28.02,28.06,27.98,28.05,48400.0,15.8461,15.8687,15.8234,15.863,48400.0
2005-10-27 15:35:00,28.04,28.05,28.0,28.0,22800.0,15.8574,15.863,15.8347,15.8347,22800.0
2005-10-27 15:40:00,28.0,28.04,28.0,28.04,12000.0,15.8347,15.8574,15.8347,15.8574,12000.0
2005-10-27 15:45:00,28.04,28.04,27.98,28.02,34000.0,15.8574,15.8574,15.8234,15.8461,34000.0
2005-10-27 15:50:00,28.01,28.04,28.0,28.04,36400.0,15.8404,15.8574,15.8347,15.8574,36400.0
2005-10-27 15:55:00,28.04,28.05,28.04,28.05,142800.0,15.8574,15.863,15.8574,15.863,142800.0
2005-10-28 09:30:00,28.29,28.3,28.29,28.29,46000.0,15.9988,16.0044,15.9988,15.9988,46000.0
2005-10-28 09:35:00,28.29,28.3,28.23,28.3,39600.0,15.9988,16.0044,15.9648,16.0044,39600.0
2005-10-28 09:40:00,28.33,28.41,28.31,28.34,31200.0,16.0214,16.0666,16.0101,16.027,31200.0
2005-10-28 09:45:00,28.37,28.37,28.34,28.34,24800.0,16.044,16.044,16.027,16.027,24800.0
2005-10-28 09:50:00,28.34,28.43,28.34,28.41,44400.0,16.027,16.0779,16.027,16.0666,44400.0
2005-10-28 09:55:00,28.41,28.41,28.3,28.33,45600.0,16.0666,16.0666,16.0044,16.0214,45600.0
2005-10-28 10:00:00,28.36,28.4,28.35,28.38,35200.0,16.0383,16.061,16.0327,16.0497,35200.0
2005-10-28 10:05:00,28.38,28.38,28.38,28.38,4000.0,16.0497,16.0497,16.0497,16.0497,4000.0
2005-10-28 10:10:00,28.38,28.43,28.38,28.42,36000.0,16.0497,16.0779,16.0497,16.0723,36000.0
2005-10-28 10:15:00,28.43,28.43,28.41,28.43,49200.0,16.0779,16.0779,16.0666,16.0779,49200.0
2005-10-28 10:20:00,28.43,28.54,28.41,28.52,71200.0,16.0779,16.1401,16.0666,16.1288,71200.0
2005-10-28 10:25:00,28.52,28.52,28.5,28.5,24800.0,16.1288,16.1288,16.1175,16.1175,24800.0
2005-10-28 10:30:00,28.5,28.5,28.49,28.49,36000.0,16.1175,16.1175,16.1119,16.1119,36000.0
2005-10-28 10:35:00,28.5,28.5,28.47,28.49,17600.0,16.1175,16.1175,16.1005,16.1119,17600.0
2005-10-28 10:40:00,28.48,28.5,28.48,28.5,17200.0,16.1062,16.1175,16.1062,16.1175,17200.0
2005-10-28 10:45:00,28.5,28.52,28.45,28.47,29200.0,16.1175,16.1288,16.0892,16.1005,29200.0
2005-10-28 10:50:00,28.47,28.53,28.47,28.53,18400.0,16.1005,16.1345,16.1005,16.1345,18400.0
2005-10-28 10:55:00,28.53,28.58,28.52,28.58,34000.0,16.1345,16.1628,16.1288,16.1628,34000.0
2005-10-28 11:00:00,28.56,28.57,28.53,28.53,16800.0,16.1514,16.1571,16.1345,16.1345,16800.0
2005-10-28 11:05:00,28.53,28.55,28.5,28.51,8400.0,16.1345,16.1458,16.1175,16.1232,8400.0
2005-10-28 11:10:00,28.51,28.6,28.5,28.6,36000.0,16.1232,16.1741,16.1175,16.1741,36000.0
2005-10-28 11:15:00,28.6,28.63,28.56,28.59,20000.0,16.1741,16.191,16.1514,16.1684,20000.0
2005-10-28 11:20:00,28.59,28.59,28.52,28.53,11600.0,16.1684,16.1684,16.1288,16.1345,11600.0
2005-10-28 11:25:00,28.52,28.56,28.51,28.56,15600.0,16.1288,16.1514,16.1232,16.1514,15600.0
2005-10-28 11:30:00,28.56,28.56,28.53,28.53,7600.0,16.1514,16.1514,16.1345,16.1345,7600.0
2005-10-28 11:35:00,28.53,28.53,28.5,28.5,14000.0,16.1345,16.1345,16.1175,16.1175,14000.0
2005-10-28 11:40:00,28.48,28.49,28.44,28.49,18000.0,16.1062,16.1119,16.0836,16.1119,18000.0
2005-10-28 11:45:00,28.49,28.56,28.47,28.56,18000.0,16.1119,16.1514,16.1005,16.1514,18000.0
2005-10-28 11:50:00,28.58,28.58,28.56,28.58,7600.0,16.1628,16.1628,16.1514,16.1628,7600.0
2005-10-28 11:55:00,28.58,28.61,28.55,28.6,16800.0,16.1628,16.1797,16.1458,16.1741,16800.0
2005-10-28 12:00:00,28.6,28.65,28.6,28.63,44000.0,16.1741,16.2023,16.1741,16.191,44000.0
2005-10-28 12:05:00,28.63,28.64,28.62,28.64,16800.0,16.191,16.1967,16.1854,16.1967,16800.0
2005-10-28 12:10:00,28.64,28.65,28.64,28.65,8000.0,16.1967,16.2023,16.1967,16.2023,8000.0
2005-10-28 12:15:00,28.64,28.64,28.63,28.64,2400.0,16.1967,16.1967,16.191,16.1967,2400.0
2005-10-28 12:20:00,28.63,28.63,28.62,28.63,7200.0,16.191,16.191,16.1854,16.191,7200.0
2005-10-28 12:25:00,28.63,28.67,28.63,28.66,13600.0,16.191,16.2137,16.191,16.208,13600.0
2005-10-28 12:30:00,28.67,28.68,28.64,28.64,14400.0,16.2137,16.2193,16.1967,16.1967,14400.0
2005-10-28 12:35:00,28.64,28.66,28.64,28.65,4800.0,16.1967,16.208,16.1967,16.2023,4800.0
2005-10-28 12:40:00,28.66,28.68,28.66,28.68,12000.0,16.208,16.2193,16.208,16.2193,12000.0
2005-10-28 12:45:00,28.68,28.68,28.64,28.64,14800.0,16.2193,16.2193,16.1967,16.1967,14800.0
2005-10-28 12:50:00,28.63,28.63,28.6,28.6,12400.0,16.191,16.191,16.1741,16.1741,12400.0
2005-10-28 12:55:00,28.6,28.6,28.56,28.56,22800.0,16.1741,16.1741,16.1514,16.1514,22800.0
2005-10-28 13:00:00,28.56,28.63,28.55,28.61,24000.0,16.1514,16.191,16.1458,16.1797,24000.0
2005-10-28 13:05:00,28.61,28.61,28.58,28.61,15600.0,16.1797,16.1797,16.1628,16.1797,15600.0
2005-10-28 13:10:00,28.61,28.63,28.6,28.61,13600.0,16.1797,16.191,16.1741,16.1797,13600.0
2005-10-28 13:15:00,28.6,28.6,28.59,28.59,2800.0,16.1741,16.1741,16.1684,16.1684,2800.0
2005-10-28 13:20:00,28.58,28.6,28.55,28.6,18000.0,16.1628,16.1741,16.1458,16.1741,18000.0
2005-10-28 13:25:00,28.6,28.62,28.59,28.59,5600.0,16.1741,16.1854,16.1684,16.1684,5600.0
2005-10-28 13:30:00,28.59,28.59,28.58,28.58,8000.0,16.1684,16.1684,16.1628,16.1628,8000.0
2005-10-28 13:35:00,28.58,28.63,28.58,28.62,18800.0,16.1628,16.191,16.1628,16.1854,18800.0
2005-10-28 13:40:00,28.63,28.63,28.58,28.62,29200.0,16.191,16.191,16.1628,16.1854,29200.0
2005-10-28 13:45:00,28.61,28.62,28.59,28.59,9600.0,16.1797,16.1854,16.1684,16.1684,9600.0
2005-10-28 13:50:00,28.58,28.6,28.57,28.58,11600.0,16.1628,16.1741,16.1571,16.1628,11600.0
2005-10-28 13:55:00,28.59,28.64,28.59,28.63,16400.0,16.1684,16.1967,16.1684,16.191,16400.0
2005-10-28 14:00:00,28.63,28.69,28.63,28.69,22800.0,16.191,16.225,16.191,16.225,22800.0
2005-10-28 14:05:00,28.68,28.71,28.67,28.7,18400.0,16.2193,16.2363,16.2137,16.2306,18400.0
2005-10-28 14:10:00,28.7,28.7,28.67,28.68,18400.0,16.2306,16.2306,16.2137,16.2193,18400.0
2005-10-28 14:15:00,28.68,28.68,28.66,28.66,8000.0,16.2193,16.2193,16.208,16.208,8000.0
2005-10-28 14:20:00,28.67,28.69,28.67,28.69,37600.0,16.2137,16.225,16.2137,16.225,37600.0
2005-10-28 14:25:00,28.69,28.73,28.69,28.7,29600.0,16.225,16.2476,16.225,16.2306,29600.0
2005-10-28 14:30:00,28.71,28.74,28.71,28.72,32400.0,16.2363,16.2532,16.2363,16.2419,32400.0
2005-10-28 14:35:00,28.72,28.72,28.7,28.7,8400.0,16.2419,16.2419,16.2306,16.2306,8400.0
2005-10-28 14:40:00,28.7,28.7,28.7,28.7,9600.0,16.2306,16.2306,16.2306,16.2306,9600.0
2005-10-28 14:45:00,28.7,28.73,28.7,28.72,33600.0,16.2306,16.2476,16.2306,16.2419,33600.0
2005-10-28 14:50:00,28.72,28.74,28.72,28.73,28400.0,16.2419,16.2532,16.2419,16.2476,28400.0
2005-10-28 14:55:00,28.73,28.74,28.73,28.73,26000.0,16.2476,16.2532,16.2476,16.2476,26000.0
2005-10-28 15:00:00,28.73,28.83,28.73,28.83,171200.0,16.2476,16.3041,16.2476,16.3041,171200.0
2005-10-28 15:05:00,28.84,28.84,28.82,28.82,26400.0,16.3098,16.3098,16.2985,16.2985,26400.0
2005-10-28 15:10:00,28.82,28.84,28.78,28.82,78000.0,16.2985,16.3098,16.2759,16.2985,78000.0
2005-10-28 15:15:00,28.82,28.83,28.8,28.8,27200.0,16.2985,16.3041,16.2872,16.2872,27200.0
2005-10-28 15:20:00,28.8,28.89,28.8,28.89,48400.0,16.2872,16.3381,16.2872,16.3381,48400.0
2005-10-28 15:25:00,28.88,28.88,28.86,28.86,27200.0,16.3324,16.3324,16.3211,16.3211,27200.0
2005-10-28 15:30:00,28.85,28.89,28.85,28.89,62000.0,16.3154,16.3381,16.3154,16.3381,62000.0
2005-10-28 15:35:00,28.89,28.89,28.87,28.88,41600.0,16.3381,16.3381,16.3268,16.3324,41600.0
2005-10-28 15:40:00,28.88,28.96,28.88,28.94,79600.0,16.3324,16.3777,16.3324,16.3663,79600.0
2005-10-28 15:45:00,28.94,28.97,28.93,28.97,70000.0,16.3663,16.3833,16.3607,16.3833,70000.0
2005-10-28 15:50:00,28.97,29.0,28.97,28.99,70400.0,16.3833,16.4003,16.3833,16.3946,70400.0
2005-10-28 15:55:00,28.99,28.99,28.98,28.99,107200.0,16.3946,16.3946,16.389,16.3946,107200.0
2005-10-31 09:30:00,28.9,29.0,28.9,28.98,95600.0,16.3437,16.4003,16.3437,16.389,95600.0
2005-10-31 09:35:00,28.97,28.99,28.88,28.9,35600.0,16.3833,16.3946,16.3324,16.3437,35600.0
2005-10-31 09:40:00,28.9,28.99,28.77,28.77,78000.0,16.3437,16.3946,16.2702,16.2702,78000.0
2005-10-31 09:45:00,28.77,28.87,28.77,28.83,65600.0,16.2702,16.3268,16.2702,16.3041,65600.0
2005-10-31 09:50:00,28.82,28.86,28.76,28.78,48400.0,16.2985,16.3211,16.2646,16.2759,48400.0
2005-10-31 09:55:00,28.77,28.85,28.77,28.83,63200.0,16.2702,16.3154,16.2702,16.3041,63200.0
2005-10-31 10:00:00,28.82,28.82,28.77,28.79,48000.0,16.2985,16.2985,16.2702,16.2815,48000.0
2005-10-31 10:05:00,28.81,28.81,28.79,28.79,77600.0,16.2928,16.2928,16.2815,16.2815,77600.0
2005-10-31 10:10:00,28.79,28.83,28.77,28.82,52000.0,16.2815,16.3041,16.2702,16.2985,52000.0
2005-10-31 10:15:00,28.83,28.9,28.83,28.9,61200.0,16.3041,16.3437,16.3041,16.3437,61200.0
2005-10-31 10:20:00,28.9,28.93,28.9,28.93,84400.0,16.3437,16.3607,16.3437,16.3607,84400.0
2005-10-31 10:25:00,28.93,29.03,28.93,28.98,640400.0,16.3607,16.4172,16.3607,16.389,640400.0
2005-10-31 10:30:00,28.99,29.01,28.99,29.0,46400.0,16.3946,16.4059,16.3946,16.4003,46400.0
2005-10-31 10:35:00,29.0,29.01,28.99,29.01,40000.0,16.4003,16.4059,16.3946,16.4059,40000.0
2005-10-31 10:40:00,29.01,29.11,29.01,29.08,64000.0,16.4059,16.4625,16.4059,16.4455,64000.0
2005-10-31 10:45:00,29.07,29.07,29.05,29.05,6000.0,16.4399,16.4399,16.4286,16.4286,6000.0
2005-10-31 10:50:00,29.04,29.04,28.99,29.0,20400.0,16.4229,16.4229,16.3946,16.4003,20400.0
2005-10-31 10:55:00,29.0,29.05,29.0,29.03,24800.0,16.4003,16.4286,16.4003,16.4172,24800.0
2005-10-31 11:00:00,29.02,29.02,28.99,28.99,12400.0,16.4116,16.4116,16.3946,16.3946,12400.0
2005-10-31 11:05:00,28.99,29.0,28.98,29.0,14000.0,16.3946,16.4003,16.389,16.4003,14000.0
2005-10-31 11:10:00,29.0,29.0,28.99,29.0,20800.0,16.4003,16.4003,16.3946,16.4003,20800.0
2005-10-31 11:15:00,28.98,29.02,28.98,28.98,33600.0,16.389,16.4116,16.389,16.389,33600.0
2005-10-31 11:20:00,28.97,28.97,28.86,28.87,33200.0,16.3833,16.3833,16.3211,16.3268,33200.0
2005-10-31 11:25:00,28.86,28.92,28.86,28.91,16800.0,16.3211,16.355,16.3211,16.3494,16800.0
2005-10-31 11:30:00,28.92,28.93,28.91,28.92,12800.0,16.355,16.3607,16.3494,16.355,12800.0
2005-10-31 11:35:00,28.9,28.9,28.86,28.86,12400.0,16.3437,16.3437,16.3211,16.3211,12400.0
2005-10-31 11:40:00,28.86,28.92,28.86,28.92,28800.0,16.3211,16.355,16.3211,16.355,28800.0
2005-10-31 11:45:00,28.92,28.95,28.91,28.95,18000.0,16.355,16.372,16.3494,16.372,18000.0
2005-10-31 11:50:00,28.95,28.96,28.95,28.96,11200.0,16.372,16.3777,16.372,16.3777,11200.0
2005-10-31 11:55:00,28.99,29.07,28.99,28.99,15600.0,16.3946,16.4399,16.3946,16.3946,15600.0
2005-10-31 12:00:00,29.0,29.0,28.98,29.0,35200.0,16.4003,16.4003,16.389,16.4003,35200.0
2005-10-31 12:05:00,29.0,29.0,28.95,28.99,70000.0,16.4003,16.4003,16.372,16.3946,70000.0
2005-10-31 12:10:00,28.99,28.99,28.96,28.96,39200.0,16.3946,16.3946,16.3777,16.3777,39200.0
2005-10-31 12:15:00,28.95,28.95,28.92,28.92,37600.0,16.372,16.372,16.355,16.355,37600.0
2005-10-31 12:20:00,28.92,28.94,28.92,28.94,39600.0,16.355,16.3663,16.355,16.3663,39600.0
2005-10-31 12:25:00,28.94,28.94,28.94,28.94,4400.0,16.3663,16.3663,16.3663,16.3663,4400.0
2005-10-31 12:30:00,28.93,28.95,28.93,28.94,18800.0,16.3607,16.372,16.3607,16.3663,18800.0
2005-10-31 12:35:00,28.94,28.94,28.92,28.92,39600.0,16.3663,16.3663,16.355,16.355,39600.0
2005-10-31 12:40:00,28.91,28.91,28.88,28.89,17200.0,16.3494,16.3494,16.3324,16.3381,17200.0
2005-10-31 12:45:00,28.88,28.89,28.87,28.88,10400.0,16.3324,16.3381,16.3268,16.3324,10400.0
2005-10-31 12:50:00,28.89,28.91,28.89,28.91,11200.0,16.3381,16.3494,16.3381,16.3494,11200.0
2005-10-31 12:55:00,28.91,28.91,28.88,28.88,17200.0,16.3494,16.3494,16.3324,16.3324,17200.0
2005-10-31 13:00:00,28.88,28.88,28.83,28.84,24000.0,16.3324,16.3324,16.3041,16.3098,24000.0
2005-10-31 13:05:00,28.85,28.86,28.85,28.85,9200.0,16.3154,16.3211,16.3154,16.3154,9200.0
2005-10-31 13:10:00,28.86,28.9,28.86,28.87,5200.0,16.3211,16.3437,16.3211,16.3268,5200.0
2005-10-31 13:15:00,28.86,28.88,28.86,28.86,9200.0,16.3211,16.3324,16.3211,16.3211,9200.0
2005-10-31 13:20:00,28.85,28.85,28.85,28.85,8000.0,16.3154,16.3154,16.3154,16.3154,8000.0
2005-10-31 13:25:00,28.85,28.88,28.85,28.86,17200.0,16.3154,16.3324,16.3154,16.3211,17200.0
2005-10-31 13:30:00,28.86,28.86,28.85,28.86,18000.0,16.3211,16.3211,16.3154,16.3211,18000.0
2005-10-31 13:35:00,28.86,28.86,28.84,28.84,11200.0,16.3211,16.3211,16.3098,16.3098,11200.0
2005-10-31 13:40:00,28.84,28.85,28.84,28.85,16000.0,16.3098,16.3154,16.3098,16.3154,16000.0
2005-10-31 13:45:00,28.85,28.86,28.84,28.86,67200.0,16.3154,16.3211,16.3098,16.3211,67200.0
2005-10-31 13:50:00,28.86,28.88,28.86,28.88,56400.0,16.3211,16.3324,16.3211,16.3324,56400.0
2005-10-31 13:55:00,28.88,28.89,28.88,28.89,51200.0,16.3324,16.3381,16.3324,16.3381,51200.0
2005-10-31 14:00:00,28.88,28.89,28.88,28.88,20800.0,16.3324,16.3381,16.3324,16.3324,20800.0
2005-10-31 14:05:00,28.88,28.89,28.88,28.88,15600.0,16.3324,16.3381,16.3324,16.3324,15600.0
2005-10-31 14:10:00,28.88,28.88,28.88,28.88,4400.0,16.3324,16.3324,16.3324,16.3324,4400.0
2005-10-31 14:15:00,28.88,28.9,28.86,28.86,35600.0,16.3324,16.3437,16.3211,16.3211,35600.0
2005-10-31 14:20:00,28.87,28.89,28.85,28.87,17600.0,16.3268,16.3381,16.3154,16.3268,17600.0
2005-10-31 14:25:00,28.86,28.87,28.86,28.87,6000.0,16.3211,16.3268,16.3211,16.3268,6000.0
2005-10-31 14:30:00,28.87,28.88,28.86,28.86,15600.0,16.3268,16.3324,16.3211,16.3211,15600.0
2005-10-31 14:35:00,28.87,28.89,28.87,28.89,23200.0,16.3268,16.3381,16.3268,16.3381,23200.0
2005-10-31 14:40:00,28.89,28.89,28.83,28.85,56400.0,16.3381,16.3381,16.3041,16.3154,56400.0
2005-10-31 14:45:00,28.85,28.89,28.85,28.86,28000.0,16.3154,16.3381,16.3154,16.3211,28000.0
2005-10-31 14:50:00,28.86,28.89,28.85,28.85,26400.0,16.3211,16.3381,16.3154,16.3154,26400.0
2005-10-31 14:55:00,28.85,28.89,28.85,28.89,25200.0,16.3154,16.3381,16.3154,16.3381,25200.0
2005-10-31 15:00:00,28.88,28.89,28.88,28.89,24400.0,16.3324,16.3381,16.3324,16.3381,24400.0
2005-10-31 15:05:00,28.88,28.9,28.88,28.9,52800.0,16.3324,16.3437,16.3324,16.3437,52800.0
2005-10-31 15:10:00,28.89,28.9,28.88,28.9,42000.0,16.3381,16.3437,16.3324,16.3437,42000.0
2005-10-31 15:15:00,28.89,28.89,28.88,28.89,71200.0,16.3381,16.3381,16.3324,16.3381,71200.0
2005-10-31 15:20:00,28.89,28.9,28.87,28.87,42800.0,16.3381,16.3437,16.3268,16.3268,42800.0
2005-10-31 15:25:00,28.87,28.91,28.87,28.9,74800.0,16.3268,16.3494,16.3268,16.3437,74800.0
2005-10-31 15:30:00,28.91,28.94,28.89,28.94,41200.0,16.3494,16.3663,16.3381,16.3663,41200.0
2005-10-31 15:35:00,28.97,28.98,28.94,28.97,33600.0,16.3833,16.389,16.3663,16.3833,33600.0
2005-10-31 15:40:00,28.97,29.0,28.97,28.99,36400.0,16.3833,16.4003,16.3833,16.3946,36400.0
2005-10-31 15:45:00,29.0,29.0,28.98,28.98,14000.0,16.4003,16.4003,16.389,16.389,14000.0
2005-10-31 15:50:00,28.98,28.98,28.96,28.96,46000.0,16.389,16.389,16.3777,16.3777,46000.0
2005-10-31 15:55:00,28.96,28.96,28.9,28.9,72400.0,16.3777,16.3777,16.3437,16.3437,72400.0
2005-11-01 09:30:00,28.95,29.06,28.95,29.03,53600.0,16.372,16.4342,16.372,16.4172,53600.0
2005-11-01 09:35:00,29.03,29.12,28.96,29.05,132400.0,16.4172,16.4681,16.3777,16.4286,132400.0
2005-11-01 09:40:00,29.05,29.05,28.96,28.96,20800.0,16.4286,16.4286,16.3777,16.3777,20800.0
2005-11-01 09:45:00,28.97,29.01,28.94,29.01,38800.0,16.3833,16.4059,16.3663,16.4059,38800.0
2005-11-01 09:50:00,29.01,29.01,28.92,28.94,54000.0,16.4059,16.4059,16.355,16.3663,54000.0
2005-11-01 09:55:00,28.93,28.93,28.86,28.88,18800.0,16.3607,16.3607,16.3211,16.3324,18800.0
2005-11-01 10:00:00,28.89,28.91,28.87,28.9,36000.0,16.3381,16.3494,16.3268,16.3437,36000.0
2005-11-01 10:05:00,28.91,28.92,28.89,28.92,41600.0,16.3494,16.355,16.3381,16.355,41600.0
2005-11-01 10:10:00,28.92,28.92,28.86,28.86,30400.0,16.355,16.355,16.3211,16.3211,30400.0
2005-11-01 10:15:00,28.86,28.88,28.86,28.88,12800.0,16.3211,16.3324,16.3211,16.3324,12800.0
2005-11-01 10:20:00,28.89,28.91,28.86,28.91,30000.0,16.3381,16.3494,16.3211,16.3494,30000.0
2005-11-01 10:25:00,28.91,29.02,28.91,29.0,38000.0,16.3494,16.4116,16.3494,16.4003,38000.0
2005-11-01 10:30:00,29.0,29.05,29.0,29.02,33200.0,16.4003,16.4286,16.4003,16.4116,33200.0
2005-11-01 10:35:00,29.04,29.16,29.03,29.15,34000.0,16.4229,16.4908,16.4172,16.4851,34000.0
2005-11-01 10:40:00,29.15,29.19,29.14,29.14,65200.0,16.4851,16.5077,16.4795,16.4795,65200.0
2005-11-01 10:45:00,29.13,29.15,29.1,29.15,30000.0,16.4738,16.4851,16.4568,16.4851,30000.0
2005-11-01 10:50:00,29.15,29.18,29.15,29.18,26000.0,16.4851,16.5021,16.4851,16.5021,26000.0
2005-11-01 10:55:00,29.19,29.2,29.18,29.19,18400.0,16.5077,16.5134,16.5021,16.5077,18400.0
2005-11-01 11:00:00,29.19,29.19,29.17,29.18,30000.0,16.5077,16.5077,16.4964,16.5021,30000.0
2005-11-01 11:05:00,29.19,29.2,29.18,29.2,27200.0,16.5077,16.5134,16.5021,16.5134,27200.0
2005-11-01 11:10:00,29.19,29.24,29.19,29.22,38400.0,16.5077,16.536,16.5077,16.5247,38400.0
2005-11-01 11:15:00,29.22,29.22,29.21,29.21,28000.0,16.5247,16.5247,16.519,16.519,28000.0
2005-11-01 11:20:00,29.2,29.2,29.15,29.16,30000.0,16.5134,16.5134,16.4851,16.4908,30000.0
2005-11-01 11:25:00,29.16,29.16,29.1,29.11,34000.0,16.4908,16.4908,16.4568,16.4625,34000.0
2005-11-01 11:30:00,29.1,29.11,29.08,29.11,40400.0,16.4568,16.4625,16.4455,16.4625,40400.0
2005-11-01 11:35:00,29.12,29.13,29.09,29.09,24000.0,16.4681,16.4738,16.4512,16.4512,24000.0
2005-11-01 11:40:00,29.08,29.08,29.04,29.07,41600.0,16.4455,16.4455,16.4229,16.4399,41600.0
2005-11-01 11:45:00,29.07,29.14,29.07,29.14,32000.0,16.4399,16.4795,16.4399,16.4795,32000.0
2005-11-01 11:50:00,29.14,29.21,29.14,29.21,44800.0,16.4795,16.519,16.4795,16.519,44800.0
2005-11-01 11:55:00,29.21,29.21,29.19,29.2,32000.0,16.519,16.519,16.5077,16.5134,32000.0
2005-11-01 12:00:00,29.18,29.19,29.17,29.18,98800.0,16.5021,16.5077,16.4964,16.5021,98800.0
2005-11-01 12:05:00,29.17,29.17,29.16,29.16,9600.0,16.4964,16.4964,16.4908,16.4908,9600.0
2005-11-01 12:10:00,29.16,29.18,29.16,29.18,21200.0,16.4908,16.5021,16.4908,16.5021,21200.0
2005-11-01 12:15:00,29.18,29.2,29.17,29.18,21600.0,16.5021,16.5134,16.4964,16.5021,21600.0
2005-11-01 12:20:00,29.18,29.18,29.17,29.17,8800.0,16.5021,16.5021,16.4964,16.4964,8800.0
2005-11-01 12:25:00,29.17,29.19,29.17,29.18,20800.0,16.4964,16.5077,16.4964,16.5021,20800.0
2005-11-01 12:30:00,29.16,29.19,29.16,29.19,19200.0,16.4908,16.5077,16.4908,16.5077,19200.0
2005-11-01 12:35:00,29.19,29.19,29.17,29.17,18000.0,16.5077,16.5077,16.4964,16.4964,18000.0
2005-11-01 12:40:00,29.17,29.17,29.17,29.17,12000.0,16.4964,16.4964,16.4964,16.4964,12000.0
2005-11-01 12:45:00,29.17,29.17,29.17,29.17,10800.0,16.4964,16.4964,16.4964,16.4964,10800.0
2005-11-01 12:50:00,29.17,29.22,29.17,29.22,21200.0,16.4964,16.5247,16.4964,16.5247,21200.0
2005-11-01 12:55:00,29.23,29.25,29.21,29.22,42800.0,16.5303,16.5417,16.519,16.5247,42800.0
2005-11-01 13:00:00,29.22,29.23,29.21,29.21,14400.0,16.5247,16.5303,16.519,16.519,14400.0
2005-11-01 13:05:00,29.21,29.21,29.2,29.2,9200.0,16.519,16.519,16.5134,16.5134,9200.0
2005-11-01 13:10:00,29.21,29.24,29.21,29.24,6800.0,16.519,16.536,16.519,16.536,6800.0
2005-11-01 13:15:00,29.24,29.25,29.22,29.24,38400.0,16.536,16.5417,16.5247,16.536,38400.0
2005-11-01 13:20:00,29.24,29.25,29.24,29.25,14400.0,16.536,16.5417,16.536,16.5417,14400.0
2005-11-01 13:25:00,29.24,29.24,29.23,29.24,14000.0,16.536,16.536,16.5303,16.536,14000.0
2005-11-01 13:30:00,29.24,29.25,29.24,29.24,14400.0,16.536,16.5417,16.536,16.536,14400.0
2005-11-01 13:35:00,29.24,29.28,29.24,29.25,62000.0,16.536,16.5586,16.536,16.5417,62000.0
2005-11-01 13:40:00,29.25,29.29,29.25,29.29,23600.0,16.5417,16.5643,16.5417,16.5643,23600.0
2005-11-01 13:45:00,29.28,29.29,29.26,29.29,6000.0,16.5586,16.5643,16.5473,16.5643,6000.0
2005-11-01 13:50:00,29.29,29.3,29.2,29.26,28400.0,16.5643,16.5699,16.5134,16.5473,28400.0
2005-11-01 13:55:00,29.25,29.26,29.24,29.24,8400.0,16.5417,16.5473,16.536,16.536,8400.0
2005-11-01 14:00:00,29.25,29.25,29.2,29.2,10400.0,16.5417,16.5417,16.5134,16.5134,10400.0
2005-11-01 14:05:00,29.2,29.25,29.2,29.25,8400.0,16.5134,16.5417,16.5134,16.5417,8400.0
2005-11-01 14:10:00,29.26,29.26,29.15,29.15,9600.0,16.5473,16.5473,16.4851,16.4851,9600.0
2005-11-01 14:15:00,29.13,29.31,29.13,29.23,18800.0,16.4738,16.5756,16.4738,16.5303,18800.0
2005-11-01 14:20:00,29.3,29.38,29.3,29.33,46800.0,16.5699,16.6152,16.5699,16.5869,46800.0
2005-11-01 14:25:00,29.33,29.42,29.33,29.42,48800.0,16.5869,16.6378,16.5869,16.6378,48800.0
2005-11-01 14:30:00,29.42,29.46,29.41,29.42,60000.0,16.6378,16.6604,16.6321,16.6378,60000.0
2005-11-01 14:35:00,29.42,29.42,29.39,29.41,51200.0,16.6378,16.6378,16.6208,16.6321,51200.0
2005-11-01 14:40:00,29.39,29.44,29.39,29.44,71600.0,16.6208,16.6491,16.6208,16.6491,71600.0
2005-11-01 14:45:00,29.44,29.46,29.38,29.45,66800.0,16.6491,16.6604,16.6152,16.6548,66800.0
2005-11-01 14:50:00,29.44,29.44,29.39,29.39,81600.0,16.6491,16.6491,16.6208,16.6208,81600.0
2005-11-01 14:55:00,29.4,29.44,29.4,29.41,36400.0,16.6265,16.6491,16.6265,16.6321,36400.0
2005-11-01 15:00:00,29.41,29.41,29.38,29.4,78000.0,16.6321,16.6321,16.6152,16.6265,78000.0
2005-11-01 15:05:00,29.4,29.4,29.37,29.37,58400.0,16.6265,16.6265,16.6095,16.6095,58400.0
2005-11-01 15:10:00,29.37,29.4,29.36,29.37,60800.0,16.6095,16.6265,16.6039,16.6095,60800.0
2005-11-01 15:15:00,29.36,29.39,29.35,29.35,60800.0,16.6039,16.6208,16.5982,16.5982,60800.0
2005-11-01 15:20:00,29.36,29.39,29.32,29.39,55200.0,16.6039,16.6208,16.5812,16.6208,55200.0
2005-11-01 15:25:00,29.38,29.4,29.38,29.4,40400.0,16.6152,16.6265,16.6152,16.6265,40400.0
2005-11-01 15:30:00,29.4,29.43,29.4,29.42,38800.0,16.6265,16.6435,16.6265,16.6378,38800.0
2005-11-01 15:35:00,29.43,29.43,29.4,29.4,29600.0,16.6435,16.6435,16.6265,16.6265,29600.0
2005-11-01 15:40:00,29.4,29.41,29.39,29.4,51200.0,16.6265,16.6321,16.6208,16.6265,51200.0
2005-11-01 15:45:00,29.41,29.41,29.39,29.39,44800.0,16.6321,16.6321,16.6208,16.6208,44800.0
2005-11-01 15:50:00,29.39,29.41,29.39,29.41,41600.0,16.6208,16.6321,16.6208,16.6321,41600.0
2005-11-01 15:55:00,29.4,29.42,29.37,29.4,49200.0,16.6265,16.6378,16.6095,16.6265,49200.0
2005-11-02 09:30:00,29.36,29.36,29.35,29.35,38400.0,16.6039,16.6039,16.5982,16.5982,38400.0
2005-11-02 09:35:00,29.34,29.35,29.19,29.22,62400.0,16.5926,16.5982,16.5077,16.5247,62400.0
2005-11-02 09:40:00,29.22,29.33,29.22,29.33,23600.0,16.5247,16.5869,16.5247,16.5869,23600.0
2005-11-02 09:45:00,29.4,29.41,29.38,29.39,52400.0,16.6265,16.6321,16.6152,16.6208,52400.0
2005-11-02 09:50:00,29.39,29.4,29.39,29.4,13200.0,16.6208,16.6265,16.6208,16.6265,13200.0
2005-11-02 09:55:00,29.4,29.46,29.4,29.44,13200.0,16.6265,16.6604,16.6265,16.6491,13200.0
2005-11-02 10:00:00,29.43,29.5,29.43,29.5,49200.0,16.6435,16.683,16.6435,16.683,49200.0
2005-11-02 10:05:00,29.5,29.55,29.49,29.5,103600.0,16.683,16.7113,16.6774,16.683,103600.0
2005-11-02 10:10:00,29.5,29.53,29.42,29.52,60000.0,16.683,16.7,16.6378,16.6944,60000.0
2005-11-02 10:15:00,29.52,29.55,29.52,29.53,22000.0,16.6944,16.7113,16.6944,16.7,22000.0
2005-11-02 10:20:00,29.53,29.55,29.52,29.55,20000.0,16.7,16.7113,16.6944,16.7113,20000.0
2005-11-02 10:25:00,29.56,29.63,29.56,29.62,36000.0,16.717,16.7566,16.717,16.7509,36000.0
2005-11-02 10:30:00,29.63,29.75,29.63,29.74,32000.0,16.7566,16.8244,16.7566,16.8188,32000.0
2005-11-02 10:35:00,29.74,29.74,29.66,29.66,48000.0,16.8188,16.8188,16.7735,16.7735,48000.0
2005-11-02 10:40:00,29.66,29.7,29.66,29.67,58400.0,16.7735,16.7961,16.7735,16.7792,58400.0
2005-11-02 10:45:00,29.67,29.75,29.67,29.75,84000.0,16.7792,16.8244,16.7792,16.8244,84000.0
2005-11-02 10:50:00,29.75,29.75,29.64,29.73,120000.0,16.8244,16.8244,16.7622,16.8131,120000.0
2005-11-02 10:55:00,29.73,29.76,29.68,29.68,66800.0,16.8131,16.8301,16.7848,16.7848,66800.0
2005-11-02 11:00:00,29.68,29.75,29.64,29.64,38000.0,16.7848,16.8244,16.7622,16.7622,38000.0
2005-11-02 11:05:00,29.64,29.64,29.56,29.56,60800.0,16.7622,16.7622,16.717,16.717,60800.0
2005-11-02 11:10:00,29.56,29.7,29.56,29.7,101600.0,16.717,16.7961,16.717,16.7961,101600.0
2005-11-02 11:15:00,29.7,29.7,29.67,29.68,73600.0,16.7961,16.7961,16.7792,16.7848,73600.0
2005-11-02 11:20:00,29.68,29.73,29.68,29.71,63600.0,16.7848,16.8131,16.7848,16.8018,63600.0
2005-11-02 11:25:00,29.7,29.72,29.69,29.72,22000.0,16.7961,16.8075,16.7905,16.8075,22000.0
2005-11-02 11:30:00,29.72,29.78,29.7,29.73,45600.0,16.8075,16.8414,16.7961,16.8131,45600.0
2005-11-02 11:35:00,29.74,29.77,29.71,29.75,52800.0,16.8188,16.8357,16.8018,16.8244,52800.0
2005-11-02 11:40:00,29.75,29.82,29.75,29.8,51600.0,16.8244,16.864,16.8244,16.8527,51600.0
2005-11-02 11:45:00,29.8,29.9,29.8,29.86,59200.0,16.8527,16.9093,16.8527,16.8866,59200.0
2005-11-02 11:50:00,29.86,29.86,29.82,29.84,27600.0,16.8866,16.8866,16.864,16.8753,27600.0
2005-11-02 11:55:00,29.84,29.91,29.84,29.85,41200.0,16.8753,16.9149,16.8753,16.881,41200.0
2005-11-02 12:00:00,29.84,29.84,29.8,29.8,16800.0,16.8753,16.8753,16.8527,16.8527,16800.0
2005-11-02 12:05:00,29.8,29.82,29.8,29.82,18400.0,16.8527,16.864,16.8527,16.864,18400.0
2005-11-02 12:10:00,29.82,29.82,29.8,29.82,12000.0,16.864,16.864,16.8527,16.864,12000.0
2005-11-02 12:15:00,29.82,29.83,29.81,29.82,18000.0,16.864,16.8697,16.8584,16.864,18000.0
2005-11-02 12:20:00,29.82,29.82,29.8,29.8,12000.0,16.864,16.864,16.8527,16.8527,12000.0
2005-11-02 12:25:00,29.79,29.8,29.75,29.75,26400.0,16.847,16.8527,16.8244,16.8244,26400.0
2005-11-02 12:30:00,29.77,29.81,29.76,29.78,35200.0,16.8357,16.8584,16.8301,16.8414,35200.0
2005-11-02 12:35:00,29.78,29.78,29.75,29.77,14800.0,16.8414,16.8414,16.8244,16.8357,14800.0
2005-11-02 12:40:00,29.77,29.8,29.77,29.8,10000.0,16.8357,16.8527,16.8357,16.8527,10000.0
2005-11-02 12:45:00,29.78,29.83,29.78,29.83,27600.0,16.8414,16.8697,16.8414,16.8697,27600.0
2005-11-02 12:50:00,29.83,29.89,29.83,29.83,51600.0,16.8697,16.9036,16.8697,16.8697,51600.0
2005-11-02 12:55:00,29.83,29.9,29.83,29.87,53600.0,16.8697,16.9093,16.8697,16.8923,53600.0
2005-11-02 13:00:00,29.88,29.91,29.81,29.86,117600.0,16.8979,16.9149,16.8584,16.8866,117600.0
2005-11-02 13:05:00,29.85,29.85,29.8,29.81,39200.0,16.881,16.881,16.8527,16.8584,39200.0
2005-11-02 13:10:00,29.81,29.84,29.8,29.8,35600.0,16.8584,16.8753,16.8527,16.8527,35600.0
2005-11-02 13:15:00,29.8,29.8,29.78,29.78,31200.0,16.8527,16.8527,16.8414,16.8414,31200.0
2005-11-02 13:20:00,29.77,29.8,29.76,29.77,37600.0,16.8357,16.8527,16.8301,16.8357,37600.0
2005-11-02 13:25:00,29.76,29.78,29.75,29.75,47600.0,16.8301,16.8414,16.8244,16.8244,47600.0
2005-11-02 13:30:00,29.75,29.75,29.66,29.68,129200.0,16.8244,16.8244,16.7735,16.7848,129200.0
2005-11-02 13:35:00,29.68,29.7,29.67,29.7,11200.0,16.7848,16.7961,16.7792,16.7961,11200.0
2005-11-02 13:40:00,29.7,29.75,29.68,29.75,20000.0,16.7961,16.8244,16.7848,16.8244,20000.0
2005-11-02 13:45:00,29.74,29.75,29.71,29.74,28800.0,16.8188,16.8244,16.8018,16.8188,28800.0
2005-11-02 13:50:00,29.74,29.74,29.72,29.73,19600.0,16.8188,16.8188,16.8075,16.8131,19600.0
2005-11-02 13:55:00,29.73,29.73,29.69,29.69,8000.0,16.8131,16.8131,16.7905,16.7905,8000.0
2005-11-02 14:00:00,29.69,29.72,29.69,29.72,43200.0,16.7905,16.8075,16.7905,16.8075,43200.0
2005-11-02 14:05:00,29.72,29.72,29.64,29.64,26800.0,16.8075,16.8075,16.7622,16.7622,26800.0
2005-11-02 14:10:00,29.65,29.65,29.57,29.59,66000.0,16.7679,16.7679,16.7226,16.7339,66000.0
2005-11-02 14:15:00,29.59,29.63,29.58,29.58,25600.0,16.7339,16.7566,16.7283,16.7283,25600.0
2005-11-02 14:20:00,29.59,29.6,29.56,29.59,17600.0,16.7339,16.7396,16.717,16.7339,17600.0
2005-11-02 14:25:00,29.59,29.59,29.58,29.59,15600.0,16.7339,16.7339,16.7283,16.7339,15600.0
2005-11-02 14:30:00,29.59,29.61,29.59,29.6,9600.0,16.7339,16.7452,16.7339,16.7396,9600.0
2005-11-02 14:35:00,29.61,29.61,29.55,29.6,57600.0,16.7452,16.7452,16.7113,16.7396,57600.0
2005-11-02 14:40:00,29.59,29.65,29.58,29.62,53600.0,16.7339,16.7679,16.7283,16.7509,53600.0
2005-11-02 14:45:00,29.61,29.66,29.61,29.63,51600.0,16.7452,16.7735,16.7452,16.7566,51600.0
2005-11-02 14:50:00,29.63,29.68,29.63,29.67,50800.0,16.7566,16.7848,16.7566,16.7792,50800.0
2005-11-02 14:55:00,29.66,29.67,29.64,29.66,62400.0,16.7735,16.7792,16.7622,16.7735,62400.0
2005-11-02 15:00:00,29.66,29.67,29.63,29.66,115600.0,16.7735,16.7792,16.7566,16.7735,115600.0
2005-11-02 15:05:00,29.66,29.71,29.66,29.69,48400.0,16.7735,16.8018,16.7735,16.7905,48400.0
2005-11-02 15:10:00,29.68,29.75,29.68,29.7,69200.0,16.7848,16.8244,16.7848,16.7961,69200.0
2005-11-02 15:15:00,29.68,29.73,29.68,29.73,36000.0,16.7848,16.8131,16.7848,16.8131,36000.0
2005-11-02 15:20:00,29.74,29.8,29.74,29.79,60800.0,16.8188,16.8527,16.8188,16.847,60800.0
2005-11-02 15:25:00,29.79,29.81,29.78,29.81,32800.0,16.847,16.8584,16.8414,16.8584,32800.0
2005-11-02 15:30:00,29.81,29.86,29.8,29.86,39200.0,16.8584,16.8866,16.8527,16.8866,39200.0
2005-11-02 15:35:00,29.85,29.85,29.77,29.79,52000.0,16.881,16.881,16.8357,16.847,52000.0
2005-11-02 15:40:00,29.79,29.81,29.79,29.81,69600.0,16.847,16.8584,16.847,16.8584,69600.0
2005-11-02 15:45:00,29.82,29.88,29.82,29.88,68800.0,16.864,16.8979,16.864,16.8979,68800.0
2005-11-02 15:50:00,29.88,29.88,29.85,29.86,53200.0,16.8979,16.8979,16.881,16.8866,53200.0
2005-11-02 15:55:00,29.87,29.89,29.87,29.89,40000.0,16.8923,16.9036,16.8923,16.9036,40000.0
2005-11-03 09:30:00,29.91,29.93,29.89,29.89,49200.0,16.9149,16.9262,16.9036,16.9036,49200.0
2005-11-03 09:35:00,29.86,29.86,29.73,29.73,17600.0,16.8866,16.8866,16.8131,16.8131,17600.0
2005-11-03 09:40:00,29.71,29.88,29.7,29.88,26400.0,16.8018,16.8979,16.7961,16.8979,26400.0
2005-11-03 09:45:00,29.89,29.92,29.82,29.83,46000.0,16.9036,16.9206,16.864,16.8697,46000.0
2005-11-03 09:50:00,29.82,29.82,29.75,29.76,31200.0,16.864,16.864,16.8244,16.8301,31200.0
2005-11-03 09:55:00,29.79,29.88,29.79,29.86,18000.0,16.847,16.8979,16.847,16.8866,18000.0
2005-11-03 10:00:00,29.86,29.89,29.79,29.86,34000.0,16.8866,16.9036,16.847,16.8866,34000.0
2005-11-03 10:05:00,29.89,29.91,29.84,29.89,11600.0,16.9036,16.9149,16.8753,16.9036,11600.0
2005-11-03 10:10:00,29.9,29.97,29.88,29.97,44800.0,16.9093,16.9488,16.8979,16.9488,44800.0
2005-11-03 10:15:00,29.98,30.04,29.94,30.04,208400.0,16.9545,16.9884,16.9319,16.9884,208400.0
2005-11-03 10:20:00,30.03,30.05,29.98,29.98,80800.0,16.9828,16.9941,16.9545,16.9545,80800.0
2005-11-03 10:25:00,29.98,29.99,29.94,29.96,78000.0,16.9545,16.9601,16.9319,16.9432,78000.0
2005-11-03 10:30:00,29.96,29.97,29.96,29.97,62000.0,16.9432,16.9488,16.9432,16.9488,62000.0
2005-11-03 10:35:00,29.97,30.03,29.97,30.0,60800.0,16.9488,16.9828,16.9488,16.9658,60800.0
2005-11-03 10:40:00,30.0,30.06,29.97,30.06,54000.0,16.9658,16.9997,16.9488,16.9997,54000.0
2005-11-03 10:45:00,30.06,30.06,30.02,30.02,33600.0,16.9997,16.9997,16.9771,16.9771,33600.0
2005-11-03 10:50:00,30.02,30.04,30.0,30.02,22800.0,16.9771,16.9884,16.9658,16.9771,22800.0
2005-11-03 10:55:00,30.02,30.02,30.0,30.02,81600.0,16.9771,16.9771,16.9658,16.9771,81600.0
2005-11-03 11:00:00,30.02,30.04,30.0,30.04,133200.0,16.9771,16.9884,16.9658,16.9884,133200.0
2005-11-03 11:05:00,30.04,30.04,30.0,30.0,25200.0,16.9884,16.9884,16.9658,16.9658,25200.0
2005-11-03 11:10:00,30.02,30.03,30.0,30.02,68800.0,16.9771,16.9828,16.9658,16.9771,68800.0
2005-11-03 11:15:00,30.03,30.08,30.03,30.06,26800.0,16.9828,17.011,16.9828,16.9997,26800.0
2005-11-03 11:20:00,30.06,30.1,30.04,30.09,86000.0,16.9997,17.0224,16.9884,17.0167,86000.0
2005-11-03 11:25:00,30.09,30.1,30.08,30.09,18000.0,17.0167,17.0224,17.011,17.0167,18000.0
2005-11-03 11:30:00,30.09,30.15,30.08,30.11,332400.0,17.0167,17.0506,17.011,17.028,332400.0
2005-11-03 11:35:00,30.08,30.09,30.03,30.03,21200.0,17.011,17.0167,16.9828,16.9828,21200.0
2005-11-03 11:40:00,30.02,30.03,29.94,29.94,43200.0,16.9771,16.9828,16.9319,16.9319,43200.0
2005-11-03 11:45:00,29.94,29.95,29.91,29.91,87600.0,16.9319,16.9375,16.9149,16.9149,87600.0
2005-11-03 11:50:00,29.91,29.91,29.86,29.86,84800.0,16.9149,16.9149,16.8866,16.8866,84800.0
2005-11-03 11:55:00,29.86,29.86,29.75,29.75,110000.0,16.8866,16.8866,16.8244,16.8244,110000.0
2005-11-03 12:00:00,29.75,29.76,29.69,29.7,107200.0,16.8244,16.8301,16.7905,16.7961,107200.0
2005-11-03 12:05:00,29.71,29.75,29.7,29.7,24000.0,16.8018,16.8244,16.7961,16.7961,24000.0
2005-11-03 12:10:00,29.7,29.74,29.66,29.67,63600.0,16.7961,16.8188,16.7735,16.7792,63600.0
2005-11-03 12:15:00,29.67,29.74,29.67,29.74,70000.0,16.7792,16.8188,16.7792,16.8188,70000.0
2005-11-03 12:20:00,29.74,29.74,29.72,29.72,30800.0,16.8188,16.8188,16.8075,16.8075,30800.0
2005-11-03 12:25:00,29.71,29.73,29.69,29.69,16000.0,16.8018,16.8131,16.7905,16.7905,16000.0
2005-11-03 12:30:00,29.69,29.7,29.68,29.7,102800.0,16.7905,16.7961,16.7848,16.7961,102800.0
2005-11-03 12:35:00,29.7,29.71,29.7,29.7,9600.0,16.7961,16.8018,16.7961,16.7961,9600.0
2005-11-03 12:40:00,29.7,29.7,29.66,29.67,10000.0,16.7961,16.7961,16.7735,16.7792,10000.0
2005-11-03 12:45:00,29.67,29.67,29.63,29.65,38800.0,16.7792,16.7792,16.7566,16.7679,38800.0
2005-11-03 12:50:00,29.66,29.66,29.63,29.64,12000.0,16.7735,16.7735,16.7566,16.7622,12000.0
2005-11-03 12:55:00,29.64,29.65,29.64,29.64,8400.0,16.7622,16.7679,16.7622,16.7622,8400.0
2005-11-03 13:00:00,29.64,29.66,29.64,29.65,28000.0,16.7622,16.7735,16.7622,16.7679,28000.0
2005-11-03 13:05:00,29.66,29.66,29.59,29.61,23600.0,16.7735,16.7735,16.7339,16.7452,23600.0
2005-11-03 13:10:00,29.59,29.61,29.58,29.59,14800.0,16.7339,16.7452,16.7283,16.7339,14800.0
2005-11-03 13:15:00,29.58,29.58,29.54,29.56,42800.0,16.7283,16.7283,16.7057,16.717,42800.0
2005-11-03 13:20:00,29.56,29.6,29.56,29.6,13600.0,16.717,16.7396,16.717,16.7396,13600.0
2005-11-03 13:25:00,29.6,29.61,29.57,29.57,10800.0,16.7396,16.7452,16.7226,16.7226,10800.0
2005-11-03 13:30:00,29.56,29.56,29.51,29.51,45200.0,16.717,16.717,16.6887,16.6887,45200.0
2005-11-03 13:35:00,29.52,29.54,29.5,29.5,47200.0,16.6944,16.7057,16.683,16.683,47200.0
2005-11-03 13:40:00,29.5,29.55,29.49,29.55,80800.0,16.683,16.7113,16.6774,16.7113,80800.0
2005-11-03 13:45:00,29.55,29.55,29.51,29.52,76400.0,16.7113,16.7113,16.6887,16.6944,76400.0
2005-11-03 13:50:00,29.51,29.53,29.5,29.53,23600.0,16.6887,16.7,16.683,16.7,23600.0
2005-11-03 13:55:00,29.53,29.85,29.49,29.5,76400.0,16.7,16.881,16.6774,16.683,76400.0
2005-11-03 14:00:00,29.5,29.5,29.49,29.5,64400.0,16.683,16.683,16.6774,16.683,64400.0
2005-11-03 14:05:00,29.5,29.5,29.48,29.49,29600.0,16.683,16.683,16.6717,16.6774,29600.0
2005-11-03 14:10:00,29.5,29.5,29.45,29.45,48800.0,16.683,16.683,16.6548,16.6548,48800.0
2005-11-03 14:15:00,29.45,29.48,29.45,29.48,9200.0,16.6548,16.6717,16.6548,16.6717,9200.0
2005-11-03 14:20:00,29.47,29.49,29.46,29.46,27200.0,16.6661,16.6774,16.6604,16.6604,27200.0
2005-11-03 14:25:00,29.46,29.46,29.43,29.45,26000.0,16.6604,16.6604,16.6435,16.6548,26000.0
2005-11-03 14:30:00,29.46,29.48,29.46,29.47,20000.0,16.6604,16.6717,16.6604,16.6661,20000.0
2005-11-03 14:35:00,29.47,29.5,29.47,29.47,30800.0,16.6661,16.683,16.6661,16.6661,30800.0
2005-11-03 14:40:00,29.47,29.5,29.44,29.48,38800.0,16.6661,16.683,16.6491,16.6717,38800.0
2005-11-03 14:45:00,29.48,29.54,29.48,29.48,28400.0,16.6717,16.7057,16.6717,16.6717,28400.0
2005-11-03 14:50:00,29.48,29.51,29.48,29.5,18400.0,16.6717,16.6887,16.6717,16.683,18400.0
2005-11-03 14:55:00,29.5,29.5,29.46,29.5,19200.0,16.683,16.683,16.6604,16.683,19200.0
2005-11-03 15:00:00,29.5,29.5,29.45,29.45,21200.0,16.683,16.683,16.6548,16.6548,21200.0
2005-11-03 15:05:00,29.45,29.49,29.45,29.45,25200.0,16.6548,16.6774,16.6548,16.6548,25200.0
2005-11-03 15:10:00,29.45,29.46,29.43,29.43,20000.0,16.6548,16.6604,16.6435,16.6435,20000.0
2005-11-03 15:15:00,29.42,29.43,29.41,29.42,30000.0,16.6378,16.6435,16.6321,16.6378,30000.0
2005-11-03 15:20:00,29.42,29.47,29.42,29.45,33600.0,16.6378,16.6661,16.6378,16.6548,33600.0
2005-11-03 15:25:00,29.45,29.51,29.45,29.51,29600.0,16.6548,16.6887,16.6548,16.6887,29600.0
2005-11-03 15:30:00,29.52,29.53,29.48,29.49,42000.0,16.6944,16.7,16.6717,16.6774,42000.0
2005-11-03 15:35:00,29.5,29.52,29.49,29.5,21600.0,16.683,16.6944,16.6774,16.683,21600.0
2005-11-03 15:40:00,29.5,29.52,29.5,29.5,40000.0,16.683,16.6944,16.683,16.683,40000.0
2005-11-03 15:45:00,29.5,29.6,29.5,29.6,63600.0,16.683,16.7396,16.683,16.7396,63600.0
2005-11-03 15:50:00,29.6,29.6,29.56,29.56,36800.0,16.7396,16.7396,16.717,16.717,36800.0
2005-11-03 15:55:00,29.55,29.55,29.5,29.52,47600.0,16.7113,16.7113,16.683,16.6944,47600.0
2005-11-04 09:30:00,29.53,29.54,29.5,29.5,52000.0,16.7,16.7057,16.683,16.683,52000.0
2005-11-04 09:35:00,29.52,29.61,29.46,29.55,9200.0,16.6944,16.7452,16.6604,16.7113,9200.0
2005-11-04 09:40:00,29.55,29.63,29.55,29.6,16400.0,16.7113,16.7566,16.7113,16.7396,16400.0
2005-11-04 09:45:00,29.56,29.69,29.56,29.69,16800.0,16.717,16.7905,16.717,16.7905,16800.0
2005-11-04 09:50:00,29.69,29.69,29.66,29.69,8800.0,16.7905,16.7905,16.7735,16.7905,8800.0
2005-11-04 09:55:00,29.69,29.79,29.69,29.79,20400.0,16.7905,16.847,16.7905,16.847,20400.0
2005-11-04 10:00:00,29.79,29.79,29.68,29.75,28000.0,16.847,16.847,16.7848,16.8244,28000.0
2005-11-04 10:05:00,29.75,29.75,29.73,29.75,18000.0,16.8244,16.8244,16.8131,16.8244,18000.0
2005-11-04 10:10:00,29.75,29.75,29.73,29.73,16800.0,16.8244,16.8244,16.8131,16.8131,16800.0
2005-11-04 10:15:00,29.73,29.73,29.61,29.63,21600.0,16.8131,16.8131,16.7452,16.7566,21600.0
2005-11-04 10:20:00,29.63,29.73,29.63,29.73,11600.0,16.7566,16.8131,16.7566,16.8131,11600.0
2005-11-04 10:25:00,29.73,29.75,29.71,29.75,14000.0,16.8131,16.8244,16.8018,16.8244,14000.0
2005-11-04 10:30:00,29.74,29.76,29.73,29.75,34000.0,16.8188,16.8301,16.8131,16.8244,34000.0
2005-11-04 10:35:00,29.75,29.76,29.75,29.75,63600.0,16.8244,16.8301,16.8244,16.8244,63600.0
2005-11-04 10:40:00,29.75,29.76,29.75,29.75,88800.0,16.8244,16.8301,16.8244,16.8244,88800.0
2005-11-04 10:45:00,29.75,29.78,29.73,29.75,67600.0,16.8244,16.8414,16.8131,16.8244,67600.0
2005-11-04 10:50:00,29.75,29.78,29.75,29.78,13200.0,16.8244,16.8414,16.8244,16.8414,13200.0
2005-11-04 10:55:00,29.76,29.76,29.74,29.74,24400.0,16.8301,16.8301,16.8188,16.8188,24400.0
2005-11-04 11:00:00,29.74,29.8,29.74,29.78,9600.0,16.8188,16.8527,16.8188,16.8414,9600.0
2005-11-04 11:05:00,29.78,29.78,29.76,29.76,15600.0,16.8414,16.8414,16.8301,16.8301,15600.0
2005-11-04 11:10:00,29.75,29.78,29.75,29.75,11600.0,16.8244,16.8414,16.8244,16.8244,11600.0
2005-11-04 11:15:00,29.75,29.75,29.72,29.73,11600.0,16.8244,16.8244,16.8075,16.8131,11600.0
2005-11-04 11:20:00,29.72,29.72,29.72,29.72,400.0,16.8075,16.8075,16.8075,16.8075,400.0
2005-11-04 11:25:00,29.72,29.75,29.7,29.7,24800.0,16.8075,16.8244,16.7961,16.7961,24800.0
2005-11-04 11:30:00,29.7,29.72,29.7,29.7,13600.0,16.7961,16.8075,16.7961,16.7961,13600.0
2005-11-04 11:35:00,29.7,29.73,29.68,29.72,22000.0,16.7961,16.8131,16.7848,16.8075,22000.0
2005-11-04 11:40:00,29.72,29.73,29.72,29.73,7200.0,16.8075,16.8131,16.8075,16.8131,7200.0
2005-11-04 11:45:00,29.75,29.81,29.75,29.81,13600.0,16.8244,16.8584,16.8244,16.8584,13600.0
2005-11-04 11:50:00,29.81,29.81,29.8,29.8,8400.0,16.8584,16.8584,16.8527,16.8527,8400.0
2005-11-04 11:55:00,29.78,29.79,29.77,29.77,10400.0,16.8414,16.847,16.8357,16.8357,10400.0
2005-11-04 12:00:00,29.77,29.77,29.72,29.76,14800.0,16.8357,16.8357,16.8075,16.8301,14800.0
2005-11-04 12:05:00,29.75,29.75,29.75,29.75,12800.0,16.8244,16.8244,16.8244,16.8244,12800.0
2005-11-04 12:10:00,29.74,29.77,29.74,29.77,11200.0,16.8188,16.8357,16.8188,16.8357,11200.0
2005-11-04 12:15:00,29.79,29.79,29.78,29.78,9200.0,16.847,16.847,16.8414,16.8414,9200.0
2005-11-04 12:20:00,29.78,29.78,29.77,29.78,15600.0,16.8414,16.8414,16.8357,16.8414,15600.0
2005-11-04 12:25:00,29.8,29.81,29.8,29.81,6000.0,16.8527,16.8584,16.8527,16.8584,6000.0
2005-11-04 12:30:00,29.81,29.81,29.78,29.79,16800.0,16.8584,16.8584,16.8414,16.847,16800.0
2005-11-04 12:35:00,29.79,29.79,29.77,29.78,36400.0,16.847,16.847,16.8357,16.8414,36400.0
2005-11-04 12:40:00,29.78,29.8,29.78,29.79,14800.0,16.8414,16.8527,16.8414,16.847,14800.0
2005-11-04 12:45:00,29.8,29.8,29.73,29.73,19600.0,16.8527,16.8527,16.8131,16.8131,19600.0
2005-11-04 12:50:00,29.75,29.79,29.75,29.78,22800.0,16.8244,16.847,16.8244,16.8414,22800.0
2005-11-04 12:55:00,29.79,29.79,29.76,29.77,39200.0,16.847,16.847,16.8301,16.8357,39200.0
2005-11-04 13:00:00,29.77,29.78,29.74,29.74,5200.0,16.8357,16.8414,16.8188,16.8188,5200.0
2005-11-04 13:05:00,29.75,29.75,29.73,29.73,10800.0,16.8244,16.8244,16.8131,16.8131,10800.0
2005-11-04 13:10:00,29.74,29.74,29.71,29.71,30400.0,16.8188,16.8188,16.8018,16.8018,30400.0
2005-11-04 13:15:00,29.71,29.71,29.67,29.67,6000.0,16.8018,16.8018,16.7792,16.7792,6000.0
2005-11-04 13:20:00,29.67,29.7,29.67,29.68,7200.0,16.7792,16.7961,16.7792,16.7848,7200.0
2005-11-04 13:25:00,29.7,29.75,29.7,29.73,14800.0,16.7961,16.8244,16.7961,16.8131,14800.0
2005-11-04 13:30:00,29.71,29.71,29.68,29.68,12400.0,16.8018,16.8018,16.7848,16.7848,12400.0
2005-11-04 13:35:00,29.68,29.69,29.68,29.69,6400.0,16.7848,16.7905,16.7848,16.7905,6400.0
2005-11-04 13:40:00,29.68,29.71,29.68,29.71,10400.0,16.7848,16.8018,16.7848,16.8018,10400.0
2005-11-04 13:45:00,29.71,29.71,29.68,29.68,7200.0,16.8018,16.8018,16.7848,16.7848,7200.0
2005-11-04 13:50:00,29.7,29.72,29.7,29.72,10800.0,16.7961,16.8075,16.7961,16.8075,10800.0
2005-11-04 13:55:00,29.7,29.71,29.67,29.67,8400.0,16.7961,16.8018,16.7792,16.7792,8400.0
2005-11-04 14:00:00,29.65,29.65,29.62,29.65,20400.0,16.7679,16.7679,16.7509,16.7679,20400.0
2005-11-04 14:05:00,29.66,29.7,29.66,29.7,40000.0,16.7735,16.7961,16.7735,16.7961,40000.0
2005-11-04 14:10:00,29.7,29.7,29.65,29.65,15200.0,16.7961,16.7961,16.7679,16.7679,15200.0
2005-11-04 14:15:00,29.65,29.7,29.65,29.68,41200.0,16.7679,16.7961,16.7679,16.7848,41200.0
2005-11-04 14:20:00,29.67,29.75,29.67,29.72,38400.0,16.7792,16.8244,16.7792,16.8075,38400.0
2005-11-04 14:25:00,29.72,29.72,29.7,29.7,8400.0,16.8075,16.8075,16.7961,16.7961,8400.0
2005-11-04 14:30:00,29.7,29.7,29.64,29.64,5600.0,16.7961,16.7961,16.7622,16.7622,5600.0
2005-11-04 14:35:00,29.64,29.66,29.64,29.64,26000.0,16.7622,16.7735,16.7622,16.7622,26000.0
2005-11-04 14:40:00,29.63,29.63,29.59,29.6,16400.0,16.7566,16.7566,16.7339,16.7396,16400.0
2005-11-04 14:45:00,29.6,29.61,29.6,29.6,38800.0,16.7396,16.7452,16.7396,16.7396,38800.0
2005-11-04 14:50:00,29.6,29.62,29.6,29.62,14800.0,16.7396,16.7509,16.7396,16.7509,14800.0
2005-11-04 14:55:00,29.62,29.64,29.61,29.64,11200.0,16.7509,16.7622,16.7452,16.7622,11200.0
2005-11-04 15:00:00,29.64,29.64,29.61,29.62,8800.0,16.7622,16.7622,16.7452,16.7509,8800.0
2005-11-04 15:05:00,29.62,29.63,29.62,29.62,5200.0,16.7509,16.7566,16.7509,16.7509,5200.0
2005-11-04 15:10:00,29.62,29.66,29.61,29.65,30000.0,16.7509,16.7735,16.7452,16.7679,30000.0
2005-11-04 15:15:00,29.64,29.64,29.61,29.62,5600.0,16.7622,16.7622,16.7452,16.7509,5600.0
2005-11-04 15:20:00,29.61,29.68,29.61,29.68,25200.0,16.7452,16.7848,16.7452,16.7848,25200.0
2005-11-04 15:25:00,29.68,29.7,29.66,29.69,54800.0,16.7848,16.7961,16.7735,16.7905,54800.0
2005-11-04 15:30:00,29.7,29.73,29.7,29.71,39600.0,16.7961,16.8131,16.7961,16.8018,39600.0
2005-11-04 15:35:00,29.71,29.72,29.71,29.72,36800.0,16.8018,16.8075,16.8018,16.8075,36800.0
2005-11-04 15:40:00,29.72,29.83,29.72,29.83,61200.0,16.8075,16.8697,16.8075,16.8697,61200.0
2005-11-04 15:45:00,29.83,29.84,29.78,29.79,43200.0,16.8697,16.8753,16.8414,16.847,43200.0
2005-11-04 15:50:00,29.79,29.83,29.79,29.82,24800.0,16.847,16.8697,16.847,16.864,24800.0
2005-11-04 15:55:00,29.82,29.82,29.76,29.79,27200.0,16.864,16.864,16.8301,16.847,27200.0
2005-11-07 09:30:00,29.68,29.68,29.65,29.68,69200.0,16.7848,16.7848,16.7679,16.7848,69200.0
2005-11-07 09:35:00,29.68,29.68,29.61,29.61,58800.0,16.7848,16.7848,16.7452,16.7452,58800.0
2005-11-07 09:40:00,29.6,29.7,29.54,29.66,16800.0,16.7396,16.7961,16.7057,16.7735,16800.0
2005-11-07 09:45:00,29.64,29.7,29.64,29.7,12000.0,16.7622,16.7961,16.7622,16.7961,12000.0
2005-11-07 09:50:00,29.7,29.73,29.68,29.73,10400.0,16.7961,16.8131,16.7848,16.8131,10400.0
2005-11-07 09:55:00,29.7,29.73,29.69,29.71,16000.0,16.7961,16.8131,16.7905,16.8018,16000.0
2005-11-07 10:00:00,29.71,29.73,29.7,29.72,21200.0,16.8018,16.8131,16.7961,16.8075,21200.0
2005-11-07 10:05:00,29.71,29.77,29.71,29.77,9600.0,16.8018,16.8357,16.8018,16.8357,9600.0
2005-11-07 10:10:00,29.76,29.78,29.75,29.75,9600.0,16.8301,16.8414,16.8244,16.8244,9600.0
2005-11-07 10:15:00,29.75,29.75,29.73,29.75,4400.0,16.8244,16.8244,16.8131,16.8244,4400.0
2005-11-07 10:20:00,29.73,29.74,29.71,29.73,20000.0,16.8131,16.8188,16.8018,16.8131,20000.0
2005-11-07 10:25:00,29.73,29.73,29.66,29.66,25200.0,16.8131,16.8131,16.7735,16.7735,25200.0
2005-11-07 10:30:00,29.66,29.68,29.65,29.67,9600.0,16.7735,16.7848,16.7679,16.7792,9600.0
2005-11-07 10:35:00,29.67,29.69,29.63,29.63,12800.0,16.7792,16.7905,16.7566,16.7566,12800.0
2005-11-07 10:40:00,29.63,29.65,29.62,29.65,16400.0,16.7566,16.7679,16.7509,16.7679,16400.0
2005-11-07 10:45:00,29.65,29.67,29.64,29.66,10800.0,16.7679,16.7792,16.7622,16.7735,10800.0
2005-11-07 10:50:00,29.66,29.69,29.66,29.69,5600.0,16.7735,16.7905,16.7735,16.7905,5600.0
2005-11-07 10:55:00,29.69,29.77,29.69,29.76,6400.0,16.7905,16.8357,16.7905,16.8301,6400.0
2005-11-07 11:00:00,29.76,29.81,29.76,29.8,17200.0,16.8301,16.8584,16.8301,16.8527,17200.0
2005-11-07 11:05:00,29.8,29.8,29.73,29.73,16800.0,16.8527,16.8527,16.8131,16.8131,16800.0
2005-11-07 11:10:00,29.75,29.75,29.72,29.73,7200.0,16.8244,16.8244,16.8075,16.8131,7200.0
2005-11-07 11:15:00,29.72,29.73,29.7,29.73,6000.0,16.8075,16.8131,16.7961,16.8131,6000.0
2005-11-07 11:20:00,29.73,29.74,29.72,29.73,11600.0,16.8131,16.8188,16.8075,16.8131,11600.0
2005-11-07 11:25:00,29.73,29.77,29.73,29.77,8000.0,16.8131,16.8357,16.8131,16.8357,8000.0
2005-11-07 11:30:00,29.77,29.82,29.77,29.82,12000.0,16.8357,16.864,16.8357,16.864,12000.0
2005-11-07 11:35:00,29.82,29.84,29.81,29.84,15600.0,16.864,16.8753,16.8584,16.8753,15600.0
2005-11-07 11:40:00,29.85,29.87,29.85,29.86,8000.0,16.881,16.8923,16.881,16.8866,8000.0
2005-11-07 11:45:00,29.86,29.88,29.86,29.88,4800.0,16.8866,16.8979,16.8866,16.8979,4800.0
2005-11-07 11:50:00,29.88,29.93,29.88,29.92,10400.0,16.8979,16.9262,16.8979,16.9206,10400.0
2005-11-07 11:55:00,29.92,29.92,29.89,29.9,9600.0,16.9206,16.9206,16.9036,16.9093,9600.0
2005-11-07 12:00:00,29.9,29.91,29.9,29.91,6800.0,16.9093,16.9149,16.9093,16.9149,6800.0
2005-11-07 12:05:00,29.91,29.91,29.89,29.89,4800.0,16.9149,16.9149,16.9036,16.9036,4800.0
2005-11-07 12:10:00,29.9,29.93,29.9,29.93,9600.0,16.9093,16.9262,16.9093,16.9262,9600.0
2005-11-07 12:15:00,29.92,29.93,29.92,29.93,16400.0,16.9206,16.9262,16.9206,16.9262,16400.0
2005-11-07 12:20:00,29.94,29.97,29.93,29.97,18400.0,16.9319,16.9488,16.9262,16.9488,18400.0
2005-11-07 12:25:00,29.97,29.97,29.94,29.94,6800.0,16.9488,16.9488,16.9319,16.9319,6800.0
2005-11-07 12:30:00,29.93,29.95,29.93,29.93,4400.0,16.9262,16.9375,16.9262,16.9262,4400.0
2005-11-07 12:35:00,29.91,29.92,29.88,29.88,3200.0,16.9149,16.9206,16.8979,16.8979,3200.0
2005-11-07 12:40:00,29.89,29.89,29.81,29.83,14000.0,16.9036,16.9036,16.8584,16.8697,14000.0
2005-11-07 12:45:00,29.83,29.86,29.83,29.85,18000.0,16.8697,16.8866,16.8697,16.881,18000.0
2005-11-07 12:50:00,29.85,29.85,29.85,29.85,11600.0,16.881,16.881,16.881,16.881,11600.0
2005-11-07 12:55:00,29.84,29.86,29.84,29.86,3600.0,16.8753,16.8866,16.8753,16.8866,3600.0
2005-11-07 13:00:00,29.86,29.9,29.86,29.9,16800.0,16.8866,16.9093,16.8866,16.9093,16800.0
2005-11-07 13:05:00,29.91,29.91,29.86,29.87,26000.0,16.9149,16.9149,16.8866,16.8923,26000.0
2005-11-07 13:10:00,29.86,29.89,29.86,29.88,12400.0,16.8866,16.9036,16.8866,16.8979,12400.0
2005-11-07 13:15:00,29.87,29.87,29.87,29.87,1200.0,16.8923,16.8923,16.8923,16.8923,1200.0
2005-11-07 13:20:00,29.87,29.93,29.87,29.92,22800.0,16.8923,16.9262,16.8923,16.9206,22800.0
2005-11-07 13:25:00,29.93,29.93,29.89,29.91,8000.0,16.9262,16.9262,16.9036,16.9149,8000.0
2005-11-07 13:30:00,29.93,29.93,29.87,29.87,6800.0,16.9262,16.9262,16.8923,16.8923,6800.0
2005-11-07 13:35:00,29.87,29.91,29.87,29.89,12400.0,16.8923,16.9149,16.8923,16.9036,12400.0
2005-11-07 13:40:00,29.88,29.9,29.86,29.86,4800.0,16.8979,16.9093,16.8866,16.8866,4800.0
2005-11-07 13:45:00,29.86,29.89,29.85,29.87,9200.0,16.8866,16.9036,16.881,16.8923,9200.0
2005-11-07 13:50:00,29.89,29.93,29.89,29.92,16000.0,16.9036,16.9262,16.9036,16.9206,16000.0
2005-11-07 13:55:00,29.92,29.93,29.91,29.91,6800.0,16.9206,16.9262,16.9149,16.9149,6800.0
2005-11-07 14:00:00,29.89,29.9,29.88,29.9,23200.0,16.9036,16.9093,16.8979,16.9093,23200.0
2005-11-07 14:05:00,29.89,29.95,29.89,29.93,10400.0,16.9036,16.9375,16.9036,16.9262,10400.0
2005-11-07 14:10:00,29.95,29.99,29.94,29.97,21600.0,16.9375,16.9601,16.9319,16.9488,21600.0
2005-11-07 14:15:00,29.99,30.0,29.99,30.0,8800.0,16.9601,16.9658,16.9601,16.9658,8800.0
2005-11-07 14:20:00,30.0,30.0,29.97,29.98,12800.0,16.9658,16.9658,16.9488,16.9545,12800.0
2005-11-07 14:25:00,29.98,30.0,29.97,29.99,26000.0,16.9545,16.9658,16.9488,16.9601,26000.0
2005-11-07 14:30:00,29.98,30.0,29.97,29.97,22000.0,16.9545,16.9658,16.9488,16.9488,22000.0
2005-11-07 14:35:00,29.96,29.96,29.93,29.96,38000.0,16.9432,16.9432,16.9262,16.9432,38000.0
2005-11-07 14:40:00,29.96,29.99,29.95,29.99,29200.0,16.9432,16.9601,16.9375,16.9601,29200.0
2005-11-07 14:45:00,30.0,30.0,29.99,29.99,12400.0,16.9658,16.9658,16.9601,16.9601,12400.0
2005-11-07 14:50:00,29.99,30.0,29.99,29.99,12800.0,16.9601,16.9658,16.9601,16.9601,12800.0
2005-11-07 14:55:00,29.99,30.0,29.99,29.99,24400.0,16.9601,16.9658,16.9601,16.9601,24400.0
2005-11-07 15:00:00,29.99,29.99,29.99,29.99,12800.0,16.9601,16.9601,16.9601,16.9601,12800.0
2005-11-07 15:05:00,30.0,30.0,29.96,29.97,15600.0,16.9658,16.9658,16.9432,16.9488,15600.0
2005-11-07 15:10:00,29.97,29.97,29.96,29.96,18800.0,16.9488,16.9488,16.9432,16.9432,18800.0
2005-11-07 15:15:00,29.96,29.98,29.94,29.95,32800.0,16.9432,16.9545,16.9319,16.9375,32800.0
2005-11-07 15:20:00,29.96,29.96,29.93,29.94,16400.0,16.9432,16.9432,16.9262,16.9319,16400.0
2005-11-07 15:25:00,29.94,29.95,29.92,29.94,26800.0,16.9319,16.9375,16.9206,16.9319,26800.0
2005-11-07 15:30:00,29.94,30.0,29.94,29.98,50000.0,16.9319,16.9658,16.9319,16.9545,50000.0
2005-11-07 15:35:00,29.99,29.99,29.99,29.99,18400.0,16.9601,16.9601,16.9601,16.9601,18400.0
2005-11-07 15:40:00,29.99,30.0,29.98,30.0,62000.0,16.9601,16.9658,16.9545,16.9658,62000.0
2005-11-07 15:45:00,30.0,30.07,29.98,30.03,117600.0,16.9658,17.0054,16.9545,16.9828,117600.0
2005-11-07 15:50:00,30.03,30.03,30.0,30.02,64800.0,16.9828,16.9828,16.9658,16.9771,64800.0
2005-11-07 15:55:00,30.02,30.03,30.0,30.01,44000.0,16.9771,16.9828,16.9658,16.9715,44000.0
2005-11-08 09:30:00,29.9,29.98,29.9,29.98,18400.0,16.9093,16.9545,16.9093,16.9545,18400.0
2005-11-08 09:35:00,29.91,29.96,29.87,29.88,14800.0,16.9149,16.9432,16.8923,16.8979,14800.0
2005-11-08 09:40:00,29.88,29.91,29.78,29.78,16400.0,16.8979,16.9149,16.8414,16.8414,16400.0
2005-11-08 09:45:00,29.78,29.8,29.75,29.75,16400.0,16.8414,16.8527,16.8244,16.8244,16400.0
2005-11-08 09:50:00,29.75,29.8,29.74,29.8,20000.0,16.8244,16.8527,16.8188,16.8527,20000.0
2005-11-08 09:55:00,29.82,29.83,29.79,29.83,5200.0,16.864,16.8697,16.847,16.8697,5200.0
2005-11-08 10:00:00,29.83,29.83,29.81,29.81,8800.0,16.8697,16.8697,16.8584,16.8584,8800.0
2005-11-08 10:05:00,29.78,29.83,29.78,29.8,11600.0,16.8414,16.8697,16.8414,16.8527,11600.0
2005-11-08 10:10:00,29.8,29.8,29.69,29.69,8400.0,16.8527,16.8527,16.7905,16.7905,8400.0
2005-11-08 10:15:00,29.69,29.69,29.63,29.63,9200.0,16.7905,16.7905,16.7566,16.7566,9200.0
2005-11-08 10:20:00,29.64,29.74,29.64,29.74,12000.0,16.7622,16.8188,16.7622,16.8188,12000.0
2005-11-08 10:25:00,29.75,29.75,29.71,29.72,6000.0,16.8244,16.8244,16.8018,16.8075,6000.0
2005-11-08 10:30:00,29.72,29.76,29.72,29.73,8000.0,16.8075,16.8301,16.8075,16.8131,8000.0
2005-11-08 10:35:00,29.74,29.75,29.73,29.74,6400.0,16.8188,16.8244,16.8131,16.8188,6400.0
2005-11-08 10:40:00,29.75,29.79,29.75,29.75,8000.0,16.8244,16.847,16.8244,16.8244,8000.0
2005-11-08 10:45:00,29.75,29.76,29.74,29.76,8800.0,16.8244,16.8301,16.8188,16.8301,8800.0
2005-11-08 10:50:00,29.76,29.76,29.75,29.75,4400.0,16.8301,16.8301,16.8244,16.8244,4400.0
2005-11-08 10:55:00,29.75,29.76,29.75,29.76,7600.0,16.8244,16.8301,16.8244,16.8301,7600.0
2005-11-08 11:00:00,29.77,29.77,29.76,29.77,4800.0,16.8357,16.8357,16.8301,16.8357,4800.0
2005-11-08 11:05:00,29.8,29.84,29.78,29.84,16800.0,16.8527,16.8753,16.8414,16.8753,16800.0
2005-11-08 11:10:00,29.86,29.87,29.82,29.85,19600.0,16.8866,16.8923,16.864,16.881,19600.0
2005-11-08 11:15:00,29.87,29.88,29.86,29.88,13600.0,16.8923,16.8979,16.8866,16.8979,13600.0
2005-11-08 11:20:00,29.86,29.9,29.86,29.88,24800.0,16.8866,16.9093,16.8866,16.8979,24800.0
2005-11-08 11:25:00,29.85,29.85,29.81,29.81,4800.0,16.881,16.881,16.8584,16.8584,4800.0
2005-11-08 11:30:00,29.83,29.83,29.77,29.78,17200.0,16.8697,16.8697,16.8357,16.8414,17200.0
2005-11-08 11:35:00,29.78,29.78,29.72,29.72,20000.0,16.8414,16.8414,16.8075,16.8075,20000.0
2005-11-08 11:40:00,29.72,29.82,29.72,29.82,31600.0,16.8075,16.864,16.8075,16.864,31600.0
2005-11-08 11:45:00,29.82,29.85,29.82,29.85,26400.0,16.864,16.881,16.864,16.881,26400.0
2005-11-08 11:50:00,29.86,29.91,29.84,29.84,20800.0,16.8866,16.9149,16.8753,16.8753,20800.0
2005-11-08 11:55:00,29.81,29.81,29.78,29.81,13600.0,16.8584,16.8584,16.8414,16.8584,13600.0
2005-11-08 12:00:00,29.81,29.81,29.78,29.78,8000.0,16.8584,16.8584,16.8414,16.8414,8000.0
2005-11-08 12:05:00,29.78,29.81,29.71,29.71,18400.0,16.8414,16.8584,16.8018,16.8018,18400.0
2005-11-08 12:10:00,29.71,29.77,29.71,29.75,16000.0,16.8018,16.8357,16.8018,16.8244,16000.0
2005-11-08 12:15:00,29.75,29.75,29.72,29.75,2800.0,16.8244,16.8244,16.8075,16.8244,2800.0
2005-11-08 12:20:00,29.72,29.72,29.72,29.72,1600.0,16.8075,16.8075,16.8075,16.8075,1600.0
2005-11-08 12:25:00,29.73,29.74,29.73,29.74,3200.0,16.8131,16.8188,16.8131,16.8188,3200.0
2005-11-08 12:30:00,29.74,29.74,29.71,29.73,3600.0,16.8188,16.8188,16.8018,16.8131,3600.0
2005-11-08 12:35:00,29.73,29.75,29.72,29.74,8000.0,16.8131,16.8244,16.8075,16.8188,8000.0
2005-11-08 12:40:00,29.74,29.74,29.74,29.74,1600.0,16.8188,16.8188,16.8188,16.8188,1600.0
2005-11-08 12:45:00,29.73,29.73,29.68,29.69,13600.0,16.8131,16.8131,16.7848,16.7905,13600.0
2005-11-08 12:50:00,29.69,29.69,29.64,29.66,19600.0,16.7905,16.7905,16.7622,16.7735,19600.0
2005-11-08 12:55:00,29.66,29.75,29.65,29.74,14400.0,16.7735,16.8244,16.7679,16.8188,14400.0
2005-11-08 13:00:00,29.75,29.76,29.68,29.72,14000.0,16.8244,16.8301,16.7848,16.8075,14000.0
2005-11-08 13:05:00,29.74,29.74,29.71,29.71,6000.0,16.8188,16.8188,16.8018,16.8018,6000.0
2005-11-08 13:10:00,29.68,29.7,29.68,29.7,9600.0,16.7848,16.7961,16.7848,16.7961,9600.0
2005-11-08 13:15:00,29.7,29.7,29.67,29.7,13200.0,16.7961,16.7961,16.7792,16.7961,13200.0
2005-11-08 13:20:00,29.69,29.7,29.69,29.7,4800.0,16.7905,16.7961,16.7905,16.7961,4800.0
2005-11-08 13:25:00,29.7,29.73,29.7,29.73,8800.0,16.7961,16.8131,16.7961,16.8131,8800.0
2005-11-08 13:30:00,29.73,29.74,29.7,29.7,8400.0,16.8131,16.8188,16.7961,16.7961,8400.0
2005-11-08 13:35:00,29.7,29.71,29.68,29.71,10800.0,16.7961,16.8018,16.7848,16.8018,10800.0
2005-11-08 13:40:00,29.73,29.73,29.72,29.72,3200.0,16.8131,16.8131,16.8075,16.8075,3200.0
2005-11-08 13:45:00,29.72,29.72,29.72,29.72,800.0,16.8075,16.8075,16.8075,16.8075,800.0
2005-11-08 13:50:00,29.71,29.71,29.7,29.71,3200.0,16.8018,16.8018,16.7961,16.8018,3200.0
2005-11-08 13:55:00,29.72,29.75,29.72,29.75,8000.0,16.8075,16.8244,16.8075,16.8244,8000.0
2005-11-08 14:00:00,29.74,29.74,29.74,29.74,400.0,16.8188,16.8188,16.8188,16.8188,400.0
2005-11-08 14:05:00,29.74,29.78,29.74,29.78,4800.0,16.8188,16.8414,16.8188,16.8414,4800.0
2005-11-08 14:10:00,29.78,29.79,29.77,29.79,3600.0,16.8414,16.847,16.8357,16.847,3600.0
2005-11-08 14:15:00,29.78,29.78,29.78,29.78,2000.0,16.8414,16.8414,16.8414,16.8414,2000.0
2005-11-08 14:20:00,29.78,29.78,29.78,29.78,4000.0,16.8414,16.8414,16.8414,16.8414,4000.0
2005-11-08 14:25:00,29.77,29.8,29.77,29.8,4000.0,16.8357,16.8527,16.8357,16.8527,4000.0
2005-11-08 14:30:00,29.79,29.79,29.75,29.75,8000.0,16.847,16.847,16.8244,16.8244,8000.0
2005-11-08 14:35:00,29.75,29.76,29.74,29.75,10000.0,16.8244,16.8301,16.8188,16.8244,10000.0
2005-11-08 14:40:00,29.76,29.76,29.75,29.75,9600.0,16.8301,16.8301,16.8244,16.8244,9600.0
2005-11-08 14:45:00,29.73,29.75,29.73,29.75,16800.0,16.8131,16.8244,16.8131,16.8244,16800.0
2005-11-08 14:50:00,29.75,29.75,29.75,29.75,2400.0,16.8244,16.8244,16.8244,16.8244,2400.0
2005-11-08 14:55:00,29.77,29.78,29.76,29.78,4800.0,16.8357,16.8414,16.8301,16.8414,4800.0
2005-11-08 15:00:00,29.78,29.82,29.78,29.81,10800.0,16.8414,16.864,16.8414,16.8584,10800.0
2005-11-08 15:05:00,29.81,29.83,29.81,29.82,12000.0,16.8584,16.8697,16.8584,16.864,12000.0
2005-11-08 15:10:00,29.83,29.86,29.83,29.84,23600.0,16.8697,16.8866,16.8697,16.8753,23600.0
2005-11-08 15:15:00,29.84,29.88,29.84,29.86,12800.0,16.8753,16.8979,16.8753,16.8866,12800.0
2005-11-08 15:20:00,29.86,29.89,29.86,29.89,14000.0,16.8866,16.9036,16.8866,16.9036,14000.0
2005-11-08 15:25:00,29.88,29.91,29.88,29.91,23200.0,16.8979,16.9149,16.8979,16.9149,23200.0
2005-11-08 15:30:00,29.93,29.95,29.92,29.95,22800.0,16.9262,16.9375,16.9206,16.9375,22800.0
2005-11-08 15:35:00,29.95,29.95,29.93,29.93,25200.0,16.9375,16.9375,16.9262,16.9262,25200.0
2005-11-08 15:40:00,29.93,29.93,29.92,29.92,4400.0,16.9262,16.9262,16.9206,16.9206,4400.0
2005-11-08 15:45:00,29.92,29.93,29.91,29.92,16800.0,16.9206,16.9262,16.9149,16.9206,16800.0
2005-11-08 15:50:00,29.92,29.93,29.92,29.92,22800.0,16.9206,16.9262,16.9206,16.9206,22800.0
2005-11-08 15:55:00,29.92,29.92,29.9,29.92,14400.0,16.9206,16.9206,16.9093,16.9206,14400.0
2005-11-09 09:30:00,29.84,29.84,29.75,29.75,27200.0,16.8753,16.8753,16.8244,16.8244,27200.0
2005-11-09 09:35:00,29.74,29.74,29.69,29.7,27600.0,16.8188,16.8188,16.7905,16.7961,27600.0
2005-11-09 09:40:00,29.69,29.75,29.68,29.71,36800.0,16.7905,16.8244,16.7848,16.8018,36800.0
2005-11-09 09:45:00,29.68,29.69,29.6,29.6,17200.0,16.7848,16.7905,16.7396,16.7396,17200.0
2005-11-09 09:50:00,29.59,29.59,29.55,29.57,42000.0,16.7339,16.7339,16.7113,16.7226,42000.0
2005-11-09 09:55:00,29.55,29.55,29.53,29.53,20000.0,16.7113,16.7113,16.7,16.7,20000.0
2005-11-09 10:00:00,29.53,29.58,29.53,29.56,30400.0,16.7,16.7283,16.7,16.717,30400.0
2005-11-09 10:05:00,29.56,29.57,29.54,29.54,18800.0,16.717,16.7226,16.7057,16.7057,18800.0
2005-11-09 10:10:00,29.54,29.59,29.54,29.57,28800.0,16.7057,16.7339,16.7057,16.7226,28800.0
2005-11-09 10:15:00,29.57,29.57,29.55,29.55,20400.0,16.7226,16.7226,16.7113,16.7113,20400.0
2005-11-09 10:20:00,29.56,29.56,29.53,29.55,30400.0,16.717,16.717,16.7,16.7113,30400.0
2005-11-09 10:25:00,29.55,29.63,29.55,29.57,24800.0,16.7113,16.7566,16.7113,16.7226,24800.0
2005-11-09 10:30:00,29.57,29.65,29.57,29.65,48800.0,16.7226,16.7679,16.7226,16.7679,48800.0
2005-11-09 10:35:00,29.63,29.71,29.6,29.67,87200.0,16.7566,16.8018,16.7396,16.7792,87200.0
2005-11-09 10:40:00,29.67,29.67,29.62,29.65,17600.0,16.7792,16.7792,16.7509,16.7679,17600.0
2005-11-09 10:45:00,29.65,29.66,29.65,29.66,34800.0,16.7679,16.7735,16.7679,16.7735,34800.0
2005-11-09 10:50:00,29.65,29.66,29.64,29.66,16800.0,16.7679,16.7735,16.7622,16.7735,16800.0
2005-11-09 10:55:00,29.65,29.66,29.59,29.62,25600.0,16.7679,16.7735,16.7339,16.7509,25600.0
2005-11-09 11:00:00,29.6,29.65,29.6,29.61,34000.0,16.7396,16.7679,16.7396,16.7452,34000.0
2005-11-09 11:05:00,29.61,29.61,29.58,29.61,14000.0,16.7452,16.7452,16.7283,16.7452,14000.0
2005-11-09 11:10:00,29.6,29.61,29.58,29.61,34000.0,16.7396,16.7452,16.7283,16.7452,34000.0
2005-11-09 11:15:00,29.61,29.63,29.6,29.62,14800.0,16.7452,16.7566,16.7396,16.7509,14800.0
2005-11-09 11:20:00,29.61,29.61,29.57,29.57,14800.0,16.7452,16.7452,16.7226,16.7226,14800.0
2005-11-09 11:25:00,29.58,29.58,29.56,29.56,22000.0,16.7283,16.7283,16.717,16.717,22000.0
2005-11-09 11:30:00,29.56,29.58,29.53,29.53,27200.0,16.717,16.7283,16.7,16.7,27200.0
2005-11-09 11:35:00,29.53,29.6,29.53,29.6,62400.0,16.7,16.7396,16.7,16.7396,62400.0
2005-11-09 11:40:00,29.6,29.6,29.53,29.56,33600.0,16.7396,16.7396,16.7,16.717,33600.0
2005-11-09 11:45:00,29.56,29.6,29.53,29.55,52000.0,16.717,16.7396,16.7,16.7113,52000.0
2005-11-09 11:50:00,29.55,29.58,29.55,29.56,18400.0,16.7113,16.7283,16.7113,16.717,18400.0
2005-11-09 11:55:00,29.56,29.58,29.55,29.58,16800.0,16.717,16.7283,16.7113,16.7283,16800.0
2005-11-09 12:00:00,29.58,29.58,29.56,29.57,14000.0,16.7283,16.7283,16.717,16.7226,14000.0
2005-11-09 12:05:00,29.57,29.57,29.56,29.57,13200.0,16.7226,16.7226,16.717,16.7226,13200.0
2005-11-09 12:10:00,29.57,29.58,29.54,29.54,23200.0,16.7226,16.7283,16.7057,16.7057,23200.0
2005-11-09 12:15:00,29.52,29.61,29.52,29.61,38000.0,16.6944,16.7452,16.6944,16.7452,38000.0
2005-11-09 12:20:00,29.61,29.72,29.61,29.71,60800.0,16.7452,16.8075,16.7452,16.8018,60800.0
2005-11-09 12:25:00,29.72,29.82,29.72,29.81,31600.0,16.8075,16.864,16.8075,16.8584,31600.0
2005-11-09 12:30:00,29.81,29.82,29.77,29.79,12000.0,16.8584,16.864,16.8357,16.847,12000.0
2005-11-09 12:35:00,29.77,29.79,29.73,29.79,23200.0,16.8357,16.847,16.8131,16.847,23200.0
2005-11-09 12:40:00,29.79,29.79,29.75,29.75,22400.0,16.847,16.847,16.8244,16.8244,22400.0
2005-11-09 12:45:00,29.75,29.81,29.75,29.81,20000.0,16.8244,16.8584,16.8244,16.8584,20000.0
2005-11-09 12:50:00,29.81,29.82,29.75,29.75,30400.0,16.8584,16.864,16.8244,16.8244,30400.0
2005-11-09 12:55:00,29.75,29.75,29.73,29.74,31600.0,16.8244,16.8244,16.8131,16.8188,31600.0
2005-11-09 13:00:00,29.73,29.73,29.68,29.68,39600.0,16.8131,16.8131,16.7848,16.7848,39600.0
2005-11-09 13:05:00,29.68,29.72,29.68,29.71,17200.0,16.7848,16.8075,16.7848,16.8018,17200.0
2005-11-09 13:10:00,29.71,29.73,29.71,29.73,13200.0,16.8018,16.8131,16.8018,16.8131,13200.0
2005-11-09 13:15:00,29.72,29.72,29.7,29.71,10000.0,16.8075,16.8075,16.7961,16.8018,10000.0
2005-11-09 13:20:00,29.71,29.72,29.71,29.72,12000.0,16.8018,16.8075,16.8018,16.8075,12000.0
2005-11-09 13:25:00,29.73,29.75,29.73,29.73,11600.0,16.8131,16.8244,16.8131,16.8131,11600.0
2005-11-09 13:30:00,29.73,29.78,29.73,29.78,10000.0,16.8131,16.8414,16.8131,16.8414,10000.0
2005-11-09 13:35:00,29.78,29.78,29.73,29.73,12800.0,16.8414,16.8414,16.8131,16.8131,12800.0
2005-11-09 13:40:00,29.72,29.72,29.67,29.67,13600.0,16.8075,16.8075,16.7792,16.7792,13600.0
2005-11-09 13:45:00,29.67,29.7,29.67,29.7,18800.0,16.7792,16.7961,16.7792,16.7961,18800.0
2005-11-09 13:50:00,29.7,29.7,29.62,29.63,25200.0,16.7961,16.7961,16.7509,16.7566,25200.0
2005-11-09 13:55:00,29.63,29.64,29.63,29.64,7200.0,16.7566,16.7622,16.7566,16.7622,7200.0
2005-11-09 14:00:00,29.63,29.63,29.62,29.62,23200.0,16.7566,16.7566,16.7509,16.7509,23200.0
2005-11-09 14:05:00,29.62,29.62,29.6,29.61,11600.0,16.7509,16.7509,16.7396,16.7452,11600.0
2005-11-09 14:10:00,29.6,29.6,29.59,29.59,10000.0,16.7396,16.7396,16.7339,16.7339,10000.0
2005-11-09 14:15:00,29.59,29.62,29.57,29.57,28800.0,16.7339,16.7509,16.7226,16.7226,28800.0
2005-11-09 14:20:00,29.57,29.57,29.54,29.55,18800.0,16.7226,16.7226,16.7057,16.7113,18800.0
2005-11-09 14:25:00,29.55,29.55,29.54,29.55,12800.0,16.7113,16.7113,16.7057,16.7113,12800.0
2005-11-09 14:30:00,29.54,29.56,29.53,29.54,41600.0,16.7057,16.717,16.7,16.7057,41600.0
2005-11-09 14:35:00,29.54,29.59,29.54,29.58,32800.0,16.7057,16.7339,16.7057,16.7283,32800.0
2005-11-09 14:40:00,29.57,29.57,29.53,29.56,43200.0,16.7226,16.7226,16.7,16.717,43200.0
2005-11-09 14:45:00,29.55,29.56,29.54,29.54,16800.0,16.7113,16.717,16.7057,16.7057,16800.0
2005-11-09 14:50:00,29.54,29.54,29.5,29.51,31600.0,16.7057,16.7057,16.683,16.6887,31600.0
2005-11-09 14:55:00,29.51,29.51,29.47,29.47,15200.0,16.6887,16.6887,16.6661,16.6661,15200.0
2005-11-09 15:00:00,29.47,29.48,29.47,29.47,17600.0,16.6661,16.6717,16.6661,16.6661,17600.0
2005-11-09 15:05:00,29.47,29.5,29.45,29.45,65600.0,16.6661,16.683,16.6548,16.6548,65600.0
2005-11-09 15:10:00,29.45,29.46,29.44,29.46,36000.0,16.6548,16.6604,16.6491,16.6604,36000.0
2005-11-09 15:15:00,29.46,29.48,29.45,29.45,62400.0,16.6604,16.6717,16.6548,16.6548,62400.0
2005-11-09 15:20:00,29.45,29.52,29.45,29.52,41600.0,16.6548,16.6944,16.6548,16.6944,41600.0
2005-11-09 15:25:00,29.51,29.53,29.5,29.53,16800.0,16.6887,16.7,16.683,16.7,16800.0
2005-11-09 15:30:00,29.53,29.54,29.51,29.52,34400.0,16.7,16.7057,16.6887,16.6944,34400.0
2005-11-09 15:35:00,29.52,29.55,29.49,29.5,44800.0,16.6944,16.7113,16.6774,16.683,44800.0
2005-11-09 15:40:00,29.5,29.5,29.48,29.48,28400.0,16.683,16.683,16.6717,16.6717,28400.0
2005-11-09 15:45:00,29.48,29.49,29.46,29.47,43600.0,16.6717,16.6774,16.6604,16.6661,43600.0
2005-11-09 15:50:00,29.46,29.5,29.45,29.5,58400.0,16.6604,16.683,16.6548,16.683,58400.0
2005-11-09 15:55:00,29.51,29.54,29.47,29.47,38400.0,16.6887,16.7057,16.6661,16.6661,38400.0
2005-11-10 09:30:00,29.48,29.48,29.48,29.48,32400.0,16.6717,16.6717,16.6717,16.6717,32400.0
2005-11-10 09:35:00,29.48,29.48,29.38,29.43,19600.0,16.6717,16.6717,16.6152,16.6435,19600.0
2005-11-10 09:40:00,29.43,29.56,29.43,29.53,42800.0,16.6435,16.717,16.6435,16.7,42800.0
2005-11-10 09:45:00,29.52,29.53,29.44,29.44,38400.0,16.6944,16.7,16.6491,16.6491,38400.0
2005-11-10 09:50:00,29.44,29.48,29.41,29.42,32400.0,16.6491,16.6717,16.6321,16.6378,32400.0
2005-11-10 09:55:00,29.42,29.46,29.42,29.46,28400.0,16.6378,16.6604,16.6378,16.6604,28400.0
2005-11-10 10:00:00,29.46,29.54,29.46,29.46,23200.0,16.6604,16.7057,16.6604,16.6604,23200.0
2005-11-10 10:05:00,29.46,29.52,29.45,29.45,26400.0,16.6604,16.6944,16.6548,16.6548,26400.0
2005-11-10 10:10:00,29.45,29.48,29.43,29.46,20800.0,16.6548,16.6717,16.6435,16.6604,20800.0
2005-11-10 10:15:00,29.43,29.43,29.31,29.31,19600.0,16.6435,16.6435,16.5756,16.5756,19600.0
2005-11-10 10:20:00,29.3,29.31,29.28,29.28,18400.0,16.5699,16.5756,16.5586,16.5586,18400.0
2005-11-10 10:25:00,29.28,29.33,29.24,29.33,38000.0,16.5586,16.5869,16.536,16.5869,38000.0
2005-11-10 10:30:00,29.36,29.41,29.34,29.37,20800.0,16.6039,16.6321,16.5926,16.6095,20800.0
2005-11-10 10:35:00,29.37,29.41,29.37,29.4,20800.0,16.6095,16.6321,16.6095,16.6265,20800.0
2005-11-10 10:40:00,29.42,29.47,29.42,29.44,28000.0,16.6378,16.6661,16.6378,16.6491,28000.0
2005-11-10 10:45:00,29.41,29.47,29.4,29.46,21200.0,16.6321,16.6661,16.6265,16.6604,21200.0
2005-11-10 10:50:00,29.48,29.51,29.48,29.48,9200.0,16.6717,16.6887,16.6717,16.6717,9200.0
2005-11-10 10:55:00,29.48,29.55,29.48,29.55,6800.0,16.6717,16.7113,16.6717,16.7113,6800.0
2005-11-10 11:00:00,29.55,29.55,29.53,29.53,17600.0,16.7113,16.7113,16.7,16.7,17600.0
2005-11-10 11:05:00,29.5,29.53,29.5,29.52,22400.0,16.683,16.7,16.683,16.6944,22400.0
2005-11-10 11:10:00,29.52,29.56,29.52,29.54,12800.0,16.6944,16.717,16.6944,16.7057,12800.0
2005-11-10 11:15:00,29.55,29.59,29.55,29.56,27200.0,16.7113,16.7339,16.7113,16.717,27200.0
2005-11-10 11:20:00,29.55,29.56,29.52,29.56,48800.0,16.7113,16.717,16.6944,16.717,48800.0
2005-11-10 11:25:00,29.55,29.63,29.55,29.63,11600.0,16.7113,16.7566,16.7113,16.7566,11600.0
2005-11-10 11:30:00,29.63,29.72,29.63,29.72,36800.0,16.7566,16.8075,16.7566,16.8075,36800.0
2005-11-10 11:35:00,29.72,29.78,29.66,29.66,53600.0,16.8075,16.8414,16.7735,16.7735,53600.0
2005-11-10 11:40:00,29.66,29.77,29.64,29.77,44000.0,16.7735,16.8357,16.7622,16.8357,44000.0
2005-11-10 11:45:00,29.79,29.81,29.77,29.8,16800.0,16.847,16.8584,16.8357,16.8527,16800.0
2005-11-10 11:50:00,29.8,29.87,29.8,29.8,33600.0,16.8527,16.8923,16.8527,16.8527,33600.0
2005-11-10 11:55:00,29.8,29.85,29.8,29.82,19200.0,16.8527,16.881,16.8527,16.864,19200.0
2005-11-10 12:00:00,29.82,29.82,29.77,29.77,17200.0,16.864,16.864,16.8357,16.8357,17200.0
2005-11-10 12:05:00,29.78,29.81,29.77,29.81,10400.0,16.8414,16.8584,16.8357,16.8584,10400.0
2005-11-10 12:10:00,29.81,29.81,29.79,29.79,10800.0,16.8584,16.8584,16.847,16.847,10800.0
2005-11-10 12:15:00,29.79,29.83,29.79,29.79,20000.0,16.847,16.8697,16.847,16.847,20000.0
2005-11-10 12:20:00,29.79,29.81,29.78,29.81,8000.0,16.847,16.8584,16.8414,16.8584,8000.0
2005-11-10 12:25:00,29.83,29.86,29.78,29.78,44800.0,16.8697,16.8866,16.8414,16.8414,44800.0
2005-11-10 12:30:00,29.78,29.86,29.78,29.84,26000.0,16.8414,16.8866,16.8414,16.8753,26000.0
2005-11-10 12:35:00,29.83,29.84,29.8,29.8,10400.0,16.8697,16.8753,16.8527,16.8527,10400.0
2005-11-10 12:40:00,29.82,29.83,29.81,29.81,6000.0,16.864,16.8697,16.8584,16.8584,6000.0
2005-11-10 12:45:00,29.82,29.86,29.82,29.85,12800.0,16.864,16.8866,16.864,16.881,12800.0
2005-11-10 12:50:00,29.86,29.86,29.83,29.83,5600.0,16.8866,16.8866,16.8697,16.8697,5600.0
2005-11-10 12:55:00,29.83,29.84,29.79,29.79,14800.0,16.8697,16.8753,16.847,16.847,14800.0
2005-11-10 13:00:00,29.78,29.96,29.78,29.93,39200.0,16.8414,16.9432,16.8414,16.9262,39200.0
2005-11-10 13:05:00,29.92,29.92,29.86,29.91,22000.0,16.9206,16.9206,16.8866,16.9149,22000.0
2005-11-10 13:10:00,29.94,29.94,29.91,29.93,17600.0,16.9319,16.9319,16.9149,16.9262,17600.0
2005-11-10 13:15:00,29.93,29.95,29.93,29.94,10800.0,16.9262,16.9375,16.9262,16.9319,10800.0
2005-11-10 13:20:00,29.94,29.96,29.94,29.94,8000.0,16.9319,16.9432,16.9319,16.9319,8000.0
2005-11-10 13:25:00,29.94,29.97,29.94,29.97,20000.0,16.9319,16.9488,16.9319,16.9488,20000.0
2005-11-10 13:30:00,29.97,29.99,29.97,29.99,25600.0,16.9488,16.9601,16.9488,16.9601,25600.0
2005-11-10 13:35:00,29.99,30.0,29.98,29.99,74400.0,16.9601,16.9658,16.9545,16.9601,74400.0
2005-11-10 13:40:00,29.99,30.02,29.98,30.01,97600.0,16.9601,16.9771,16.9545,16.9715,97600.0
2005-11-10 13:45:00,30.02,30.07,30.02,30.07,18400.0,16.9771,17.0054,16.9771,17.0054,18400.0
2005-11-10 13:50:00,30.07,30.18,30.07,30.18,38400.0,17.0054,17.0676,17.0054,17.0676,38400.0
2005-11-10 13:55:00,30.18,30.24,30.18,30.18,44800.0,17.0676,17.1015,17.0676,17.0676,44800.0
2005-11-10 14:00:00,30.18,30.23,30.18,30.22,60800.0,17.0676,17.0959,17.0676,17.0902,60800.0
2005-11-10 14:05:00,30.22,30.29,30.22,30.26,61200.0,17.0902,17.1298,17.0902,17.1128,61200.0
2005-11-10 14:10:00,30.26,30.27,30.2,30.2,59600.0,17.1128,17.1185,17.0789,17.0789,59600.0
2005-11-10 14:15:00,30.21,30.26,30.2,30.26,33600.0,17.0846,17.1128,17.0789,17.1128,33600.0
2005-11-10 14:20:00,30.26,30.31,30.25,30.31,25600.0,17.1128,17.1411,17.1072,17.1411,25600.0
2005-11-10 14:25:00,30.31,30.31,30.29,30.3,18800.0,17.1411,17.1411,17.1298,17.1355,18800.0
2005-11-10 14:30:00,30.3,30.3,30.24,30.24,27200.0,17.1355,17.1355,17.1015,17.1015,27200.0
2005-11-10 14:35:00,30.24,30.24,30.23,30.24,8800.0,17.1015,17.1015,17.0959,17.1015,8800.0
2005-11-10 14:40:00,30.24,30.28,30.24,30.28,25200.0,17.1015,17.1242,17.1015,17.1242,25200.0
2005-11-10 14:45:00,30.28,30.28,30.26,30.28,14000.0,17.1242,17.1242,17.1128,17.1242,14000.0
2005-11-10 14:50:00,30.28,30.31,30.28,30.28,19200.0,17.1242,17.1411,17.1242,17.1242,19200.0
2005-11-10 14:55:00,30.29,30.38,30.29,30.36,39200.0,17.1298,17.1807,17.1298,17.1694,39200.0
2005-11-10 15:00:00,30.37,30.37,30.35,30.37,36000.0,17.175,17.175,17.1637,17.175,36000.0
2005-11-10 15:05:00,30.37,30.4,30.36,30.36,27600.0,17.175,17.192,17.1694,17.1694,27600.0
2005-11-10 15:10:00,30.36,30.38,30.35,30.37,42400.0,17.1694,17.1807,17.1637,17.175,42400.0
2005-11-10 15:15:00,30.36,30.41,30.36,30.41,35200.0,17.1694,17.1977,17.1694,17.1977,35200.0
2005-11-10 15:20:00,30.41,30.41,30.4,30.41,30000.0,17.1977,17.1977,17.192,17.1977,30000.0
2005-11-10 15:25:00,30.41,30.42,30.38,30.41,46000.0,17.1977,17.2033,17.1807,17.1977,46000.0
2005-11-10 15:30:00,30.42,30.44,30.41,30.42,32000.0,17.2033,17.2146,17.1977,17.2033,32000.0
2005-11-10 15:35:00,30.42,30.48,30.42,30.48,54000.0,17.2033,17.2373,17.2033,17.2373,54000.0
2005-11-10 15:40:00,30.47,30.52,30.46,30.49,67600.0,17.2316,17.2599,17.2259,17.2429,67600.0
2005-11-10 15:45:00,30.49,30.49,30.46,30.47,43600.0,17.2429,17.2429,17.2259,17.2316,43600.0
2005-11-10 15:50:00,30.47,30.57,30.47,30.5,131600.0,17.2316,17.2882,17.2316,17.2486,131600.0
2005-11-10 15:55:00,30.5,30.5,30.47,30.47,56800.0,17.2486,17.2486,17.2316,17.2316,56800.0
2005-11-11 09:30:00,30.45,30.45,30.38,30.38,27600.0,17.2203,17.2203,17.1807,17.1807,27600.0
2005-11-11 09:35:00,30.38,30.4,30.38,30.4,58000.0,17.1807,17.192,17.1807,17.192,58000.0
2005-11-11 09:40:00,30.4,30.42,30.38,30.42,51200.0,17.192,17.2033,17.1807,17.2033,51200.0
2005-11-11 09:45:00,30.42,30.5,30.42,30.5,78400.0,17.2033,17.2486,17.2033,17.2486,78400.0
2005-11-11 09:50:00,30.5,30.61,30.49,30.61,60000.0,17.2486,17.3108,17.2429,17.3108,60000.0
2005-11-11 09:55:00,30.61,30.61,30.5,30.5,35600.0,17.3108,17.3108,17.2486,17.2486,35600.0
2005-11-11 10:00:00,30.52,30.52,30.47,30.5,60800.0,17.2599,17.2599,17.2316,17.2486,60800.0
2005-11-11 10:05:00,30.5,30.5,30.47,30.49,70400.0,17.2486,17.2486,17.2316,17.2429,70400.0
2005-11-11 10:10:00,30.49,30.49,30.47,30.48,59600.0,17.2429,17.2429,17.2316,17.2373,59600.0
2005-11-11 10:15:00,30.49,30.54,30.48,30.53,37600.0,17.2429,17.2712,17.2373,17.2655,37600.0
2005-11-11 10:20:00,30.53,30.53,30.5,30.5,7200.0,17.2655,17.2655,17.2486,17.2486,7200.0
2005-11-11 10:25:00,30.5,30.5,30.49,30.5,57200.0,17.2486,17.2486,17.2429,17.2486,57200.0
2005-11-11 10:30:00,30.5,30.5,30.48,30.49,28000.0,17.2486,17.2486,17.2373,17.2429,28000.0
2005-11-11 10:35:00,30.49,30.49,30.43,30.44,152400.0,17.2429,17.2429,17.209,17.2146,152400.0
2005-11-11 10:40:00,30.44,30.46,30.42,30.43,116000.0,17.2146,17.2259,17.2033,17.209,116000.0
2005-11-11 10:45:00,30.43,30.43,30.32,30.32,23200.0,17.209,17.209,17.1468,17.1468,23200.0
2005-11-11 10:50:00,30.32,30.35,30.32,30.35,49200.0,17.1468,17.1637,17.1468,17.1637,49200.0
2005-11-11 10:55:00,30.33,30.35,30.33,30.34,165200.0,17.1524,17.1637,17.1524,17.1581,165200.0
2005-11-11 11:00:00,30.35,30.38,30.35,30.36,12800.0,17.1637,17.1807,17.1637,17.1694,12800.0
2005-11-11 11:05:00,30.36,30.38,30.36,30.38,18400.0,17.1694,17.1807,17.1694,17.1807,18400.0
2005-11-11 11:10:00,30.36,30.38,30.36,30.38,4000.0,17.1694,17.1807,17.1694,17.1807,4000.0
2005-11-11 11:15:00,30.38,30.41,30.33,30.33,12000.0,17.1807,17.1977,17.1524,17.1524,12000.0
2005-11-11 11:20:00,30.33,30.35,30.33,30.35,14400.0,17.1524,17.1637,17.1524,17.1637,14400.0
2005-11-11 11:25:00,30.35,30.4,30.35,30.4,44800.0,17.1637,17.192,17.1637,17.192,44800.0
2005-11-11 11:30:00,30.4,30.4,30.38,30.38,7600.0,17.192,17.192,17.1807,17.1807,7600.0
2005-11-11 11:35:00,30.38,30.38,30.37,30.38,53600.0,17.1807,17.1807,17.175,17.1807,53600.0
2005-11-11 11:40:00,30.37,30.37,30.37,30.37,800.0,17.175,17.175,17.175,17.175,800.0
2005-11-11 11:45:00,30.38,30.38,30.34,30.36,8800.0,17.1807,17.1807,17.1581,17.1694,8800.0
2005-11-11 11:50:00,30.36,30.36,30.36,30.36,2800.0,17.1694,17.1694,17.1694,17.1694,2800.0
2005-11-11 11:55:00,30.36,30.36,30.31,30.32,25600.0,17.1694,17.1694,17.1411,17.1468,25600.0
2005-11-11 12:00:00,30.32,30.35,30.32,30.35,10800.0,17.1468,17.1637,17.1468,17.1637,10800.0
2005-11-11 12:05:00,30.35,30.42,30.35,30.41,18800.0,17.1637,17.2033,17.1637,17.1977,18800.0
2005-11-11 12:10:00,30.42,30.42,30.4,30.4,7200.0,17.2033,17.2033,17.192,17.192,7200.0
2005-11-11 12:15:00,30.4,30.4,30.38,30.39,26000.0,17.192,17.192,17.1807,17.1864,26000.0
2005-11-11 12:20:00,30.38,30.39,30.38,30.39,3200.0,17.1807,17.1864,17.1807,17.1864,3200.0
2005-11-11 12:25:00,30.38,30.39,30.38,30.38,7200.0,17.1807,17.1864,17.1807,17.1807,7200.0
2005-11-11 12:30:00,30.38,30.38,30.35,30.36,19200.0,17.1807,17.1807,17.1637,17.1694,19200.0
2005-11-11 12:35:00,30.36,30.36,30.35,30.36,4400.0,17.1694,17.1694,17.1637,17.1694,4400.0
2005-11-11 12:40:00,30.36,30.36,30.35,30.35,7600.0,17.1694,17.1694,17.1637,17.1637,7600.0
2005-11-11 12:45:00,30.35,30.36,30.31,30.32,22400.0,17.1637,17.1694,17.1411,17.1468,22400.0
2005-11-11 12:50:00,30.32,30.33,30.32,30.33,12800.0,17.1468,17.1524,17.1468,17.1524,12800.0
2005-11-11 12:55:00,30.33,30.33,30.29,30.29,9200.0,17.1524,17.1524,17.1298,17.1298,9200.0
2005-11-11 13:00:00,30.29,30.3,30.29,30.3,26400.0,17.1298,17.1355,17.1298,17.1355,26400.0
2005-11-11 13:05:00,30.3,30.33,30.3,30.32,20000.0,17.1355,17.1524,17.1355,17.1468,20000.0
2005-11-11 13:10:00,30.32,30.35,30.32,30.34,12000.0,17.1468,17.1637,17.1468,17.1581,12000.0
2005-11-11 13:15:00,30.34,30.34,30.34,30.34,2400.0,17.1581,17.1581,17.1581,17.1581,2400.0
2005-11-11 13:20:00,30.34,30.36,30.33,30.36,19600.0,17.1581,17.1694,17.1524,17.1694,19600.0
2005-11-11 13:25:00,30.35,30.35,30.34,30.34,3600.0,17.1637,17.1637,17.1581,17.1581,3600.0
2005-11-11 13:30:00,30.34,30.34,30.31,30.31,14400.0,17.1581,17.1581,17.1411,17.1411,14400.0
2005-11-11 13:35:00,30.31,30.31,30.31,30.31,4400.0,17.1411,17.1411,17.1411,17.1411,4400.0
2005-11-11 13:40:00,30.31,30.31,30.29,30.3,24000.0,17.1411,17.1411,17.1298,17.1355,24000.0
2005-11-11 13:45:00,30.3,30.32,30.3,30.32,19200.0,17.1355,17.1468,17.1355,17.1468,19200.0
2005-11-11 13:50:00,30.31,30.31,30.31,30.31,2000.0,17.1411,17.1411,17.1411,17.1411,2000.0
2005-11-11 13:55:00,30.31,30.31,30.29,30.29,10000.0,17.1411,17.1411,17.1298,17.1298,10000.0
2005-11-11 14:00:00,30.29,30.29,30.28,30.28,3600.0,17.1298,17.1298,17.1242,17.1242,3600.0
2005-11-11 14:05:00,30.28,30.29,30.28,30.29,11600.0,17.1242,17.1298,17.1242,17.1298,11600.0
2005-11-11 14:10:00,30.29,30.29,30.28,30.28,13600.0,17.1298,17.1298,17.1242,17.1242,13600.0
2005-11-11 14:15:00,30.28,30.29,30.26,30.28,55600.0,17.1242,17.1298,17.1128,17.1242,55600.0
2005-11-11 14:20:00,30.28,30.28,30.26,30.27,5200.0,17.1242,17.1242,17.1128,17.1185,5200.0
2005-11-11 14:25:00,30.26,30.26,30.21,30.22,19200.0,17.1128,17.1128,17.0846,17.0902,19200.0
2005-11-11 14:30:00,30.22,30.23,30.18,30.19,38400.0,17.0902,17.0959,17.0676,17.0733,38400.0
2005-11-11 14:35:00,30.2,30.22,30.19,30.22,39200.0,17.0789,17.0902,17.0733,17.0902,39200.0
2005-11-11 14:40:00,30.23,30.23,30.2,30.2,38400.0,17.0959,17.0959,17.0789,17.0789,38400.0
2005-11-11 14:45:00,30.19,30.2,30.19,30.19,22800.0,17.0733,17.0789,17.0733,17.0733,22800.0
2005-11-11 14:50:00,30.19,30.21,30.19,30.19,19200.0,17.0733,17.0846,17.0733,17.0733,19200.0
2005-11-11 14:55:00,30.19,30.19,30.18,30.18,35200.0,17.0733,17.0733,17.0676,17.0676,35200.0
2005-11-11 15:00:00,30.17,30.2,30.17,30.19,13600.0,17.0619,17.0789,17.0619,17.0733,13600.0
2005-11-11 15:05:00,30.19,30.22,30.19,30.22,12800.0,17.0733,17.0902,17.0733,17.0902,12800.0
2005-11-11 15:10:00,30.22,30.25,30.19,30.24,33600.0,17.0902,17.1072,17.0733,17.1015,33600.0
2005-11-11 15:15:00,30.24,30.24,30.2,30.2,31200.0,17.1015,17.1015,17.0789,17.0789,31200.0
2005-11-11 15:20:00,30.2,30.21,30.2,30.21,18000.0,17.0789,17.0846,17.0789,17.0846,18000.0
2005-11-11 15:25:00,30.21,30.22,30.18,30.2,27200.0,17.0846,17.0902,17.0676,17.0789,27200.0
2005-11-11 15:30:00,30.2,30.21,30.2,30.21,31600.0,17.0789,17.0846,17.0789,17.0846,31600.0
2005-11-11 15:35:00,30.21,30.24,30.21,30.21,28400.0,17.0846,17.1015,17.0846,17.0846,28400.0
2005-11-11 15:40:00,30.21,30.21,30.2,30.2,34800.0,17.0846,17.0846,17.0789,17.0789,34800.0
2005-11-11 15:45:00,30.2,30.24,30.2,30.21,44000.0,17.0789,17.1015,17.0789,17.0846,44000.0
2005-11-11 15:50:00,30.22,30.24,30.2,30.22,61200.0,17.0902,17.1015,17.0789,17.0902,61200.0
2005-11-11 15:55:00,30.22,30.22,30.19,30.22,46800.0,17.0902,17.0902,17.0733,17.0902,46800.0
2005-11-14 09:35:00,30.04,30.05,29.89,29.94,70000.0,16.9884,16.9941,16.9036,16.9319,70000.0
2005-11-14 09:40:00,29.9,30.04,29.9,29.99,52800.0,16.9093,16.9884,16.9093,16.9601,52800.0
2005-11-14 09:45:00,29.99,30.01,29.94,29.94,22800.0,16.9601,16.9715,16.9319,16.9319,22800.0
2005-11-14 09:50:00,29.94,30.03,29.94,30.02,41200.0,16.9319,16.9828,16.9319,16.9771,41200.0
2005-11-14 09:55:00,30.02,30.08,30.01,30.03,24000.0,16.9771,17.011,16.9715,16.9828,24000.0
2005-11-14 10:00:00,30.03,30.03,29.99,29.99,36000.0,16.9828,16.9828,16.9601,16.9601,36000.0
2005-11-14 10:05:00,29.99,30.0,29.95,29.98,15200.0,16.9601,16.9658,16.9375,16.9545,15200.0
2005-11-14 10:10:00,29.96,30.05,29.95,30.05,54400.0,16.9432,16.9941,16.9375,16.9941,54400.0
2005-11-14 10:15:00,30.04,30.08,30.04,30.06,10800.0,16.9884,17.011,16.9884,16.9997,10800.0
2005-11-14 10:20:00,30.06,30.07,30.03,30.04,20000.0,16.9997,17.0054,16.9828,16.9884,20000.0
2005-11-14 10:25:00,30.03,30.03,30.02,30.02,30400.0,16.9828,16.9828,16.9771,16.9771,30400.0
2005-11-14 10:30:00,30.03,30.04,30.0,30.01,24000.0,16.9828,16.9884,16.9658,16.9715,24000.0
2005-11-14 10:35:00,30.01,30.01,30.0,30.0,26800.0,16.9715,16.9715,16.9658,16.9658,26800.0
2005-11-14 10:40:00,30.0,30.04,30.0,30.04,32800.0,16.9658,16.9884,16.9658,16.9884,32800.0
2005-11-14 10:45:00,30.04,30.12,30.04,30.12,25200.0,16.9884,17.0337,16.9884,17.0337,25200.0
2005-11-14 10:50:00,30.12,30.12,30.09,30.1,14400.0,17.0337,17.0337,17.0167,17.0224,14400.0
2005-11-14 10:55:00,30.09,30.09,30.04,30.04,28400.0,17.0167,17.0167,16.9884,16.9884,28400.0
2005-11-14 11:00:00,30.03,30.06,30.01,30.06,28800.0,16.9828,16.9997,16.9715,16.9997,28800.0
2005-11-14 11:05:00,30.06,30.06,30.01,30.03,12800.0,16.9997,16.9997,16.9715,16.9828,12800.0
2005-11-14 11:10:00,30.03,30.09,30.03,30.08,27200.0,16.9828,17.0167,16.9828,17.011,27200.0
2005-11-14 11:15:00,30.08,30.08,30.03,30.08,29600.0,17.011,17.011,16.9828,17.011,29600.0
2005-11-14 11:20:00,30.06,30.09,30.05,30.09,19200.0,16.9997,17.0167,16.9941,17.0167,19200.0
2005-11-14 11:25:00,30.08,30.09,30.07,30.08,20800.0,17.011,17.0167,17.0054,17.011,20800.0
2005-11-14 11:30:00,30.07,30.07,30.04,30.06,25200.0,17.0054,17.0054,16.9884,16.9997,25200.0
2005-11-14 11:35:00,30.05,30.08,30.04,30.05,23200.0,16.9941,17.011,16.9884,16.9941,23200.0
2005-11-14 11:40:00,30.05,30.05,30.01,30.03,28800.0,16.9941,16.9941,16.9715,16.9828,28800.0
2005-11-14 11:45:00,30.03,30.06,30.02,30.03,12400.0,16.9828,16.9997,16.9771,16.9828,12400.0
2005-11-14 11:50:00,30.01,30.08,30.01,30.05,19600.0,16.9715,17.011,16.9715,16.9941,19600.0
2005-11-14 11:55:00,30.05,30.05,30.01,30.04,15200.0,16.9941,16.9941,16.9715,16.9884,15200.0
2005-11-14 12:00:00,30.01,30.03,30.01,30.02,19600.0,16.9715,16.9828,16.9715,16.9771,19600.0
2005-11-14 12:05:00,30.02,30.03,30.02,30.02,27200.0,16.9771,16.9828,16.9771,16.9771,27200.0
2005-11-14 12:10:00,30.01,30.02,30.0,30.01,27600.0,16.9715,16.9771,16.9658,16.9715,27600.0
2005-11-14 12:15:00,30.0,30.01,30.0,30.01,15200.0,16.9658,16.9715,16.9658,16.9715,15200.0
2005-11-14 12:20:00,30.0,30.01,30.0,30.0,36800.0,16.9658,16.9715,16.9658,16.9658,36800.0
2005-11-14 12:25:00,30.0,30.0,30.0,30.0,10400.0,16.9658,16.9658,16.9658,16.9658,10400.0
2005-11-14 12:30:00,30.0,30.02,29.99,30.02,70400.0,16.9658,16.9771,16.9601,16.9771,70400.0
2005-11-14 12:35:00,30.01,30.01,30.01,30.01,6000.0,16.9715,16.9715,16.9715,16.9715,6000.0
2005-11-14 12:40:00,30.01,30.05,30.01,30.05,28000.0,16.9715,16.9941,16.9715,16.9941,28000.0
2005-11-14 12:45:00,30.05,30.05,30.03,30.03,14400.0,16.9941,16.9941,16.9828,16.9828,14400.0
2005-11-14 12:50:00,30.03,30.04,30.03,30.04,18800.0,16.9828,16.9884,16.9828,16.9884,18800.0
2005-11-14 12:55:00,30.02,30.02,30.0,30.01,23600.0,16.9771,16.9771,16.9658,16.9715,23600.0
2005-11-14 13:00:00,30.0,30.01,29.96,30.01,25200.0,16.9658,16.9715,16.9432,16.9715,25200.0
2005-11-14 13:05:00,30.02,30.02,29.99,30.0,9600.0,16.9771,16.9771,16.9601,16.9658,9600.0
2005-11-14 13:10:00,30.0,30.04,30.0,30.04,28400.0,16.9658,16.9884,16.9658,16.9884,28400.0
2005-11-14 13:15:00,30.04,30.04,30.03,30.04,26400.0,16.9884,16.9884,16.9828,16.9884,26400.0
2005-11-14 13:20:00,30.04,30.04,29.99,30.02,30400.0,16.9884,16.9884,16.9601,16.9771,30400.0
2005-11-14 13:25:00,30.01,30.04,29.99,30.04,34000.0,16.9715,16.9884,16.9601,16.9884,34000.0
2005-11-14 13:30:00,30.03,30.03,30.01,30.02,24800.0,16.9828,16.9828,16.9715,16.9771,24800.0
2005-11-14 13:35:00,30.02,30.02,30.02,30.02,24800.0,16.9771,16.9771,16.9771,16.9771,24800.0
2005-11-14 13:40:00,30.02,30.03,30.0,30.01,69600.0,16.9771,16.9828,16.9658,16.9715,69600.0
2005-11-14 13:45:00,30.01,30.08,30.01,30.04,20000.0,16.9715,17.011,16.9715,16.9884,20000.0
2005-11-14 13:50:00,30.04,30.05,30.03,30.03,24000.0,16.9884,16.9941,16.9828,16.9828,24000.0
2005-11-14 13:55:00,30.04,30.06,30.03,30.05,18400.0,16.9884,16.9997,16.9828,16.9941,18400.0
2005-11-14 14:00:00,30.06,30.06,30.04,30.05,28400.0,16.9997,16.9997,16.9884,16.9941,28400.0
2005-11-14 14:05:00,30.05,30.09,30.05,30.09,22000.0,16.9941,17.0167,16.9941,17.0167,22000.0
2005-11-14 14:10:00,30.09,30.09,30.04,30.04,53600.0,17.0167,17.0167,16.9884,16.9884,53600.0
2005-11-14 14:15:00,30.04,30.04,30.03,30.04,28000.0,16.9884,16.9884,16.9828,16.9884,28000.0
2005-11-14 14:20:00,30.05,30.05,30.04,30.04,11200.0,16.9941,16.9941,16.9884,16.9884,11200.0
2005-11-14 14:25:00,30.04,30.06,30.04,30.05,16800.0,16.9884,16.9997,16.9884,16.9941,16800.0
2005-11-14 14:30:00,30.05,30.05,30.03,30.04,6000.0,16.9941,16.9941,16.9828,16.9884,6000.0
2005-11-14 14:35:00,30.04,30.06,30.03,30.03,36000.0,16.9884,16.9997,16.9828,16.9828,36000.0
2005-11-14 14:40:00,30.04,30.04,30.03,30.04,24800.0,16.9884,16.9884,16.9828,16.9884,24800.0
2005-11-14 14:45:00,30.03,30.04,30.03,30.04,14800.0,16.9828,16.9884,16.9828,16.9884,14800.0
2005-11-14 14:50:00,30.04,30.04,30.03,30.03,30400.0,16.9884,16.9884,16.9828,16.9828,30400.0
2005-11-14 14:55:00,30.03,30.03,30.02,30.02,10800.0,16.9828,16.9828,16.9771,16.9771,10800.0
2005-11-14 15:00:00,30.02,30.02,30.02,30.02,20400.0,16.9771,16.9771,16.9771,16.9771,20400.0
2005-11-14 15:05:00,30.03,30.04,30.01,30.03,26800.0,16.9828,16.9884,16.9715,16.9828,26800.0
2005-11-14 15:10:00,30.02,30.03,30.0,30.03,18400.0,16.9771,16.9828,16.9658,16.9828,18400.0
2005-11-14 15:15:00,30.02,30.03,30.02,30.02,26800.0,16.9771,16.9828,16.9771,16.9771,26800.0
2005-11-14 15:20:00,30.02,30.06,30.02,30.05,49600.0,16.9771,16.9997,16.9771,16.9941,49600.0
2005-11-14 15:25:00,30.07,30.08,30.05,30.05,8400.0,17.0054,17.011,16.9941,16.9941,8400.0
2005-11-14 15:30:00,30.04,30.05,30.03,30.05,38800.0,16.9884,16.9941,16.9828,16.9941,38800.0
2005-11-14 15:35:00,30.04,30.05,30.02,30.03,36000.0,16.9884,16.9941,16.9771,16.9828,36000.0
2005-11-14 15:40:00,30.03,30.03,29.99,30.02,42400.0,16.9828,16.9828,16.9601,16.9771,42400.0
2005-11-14 15:45:00,30.02,30.02,29.99,29.99,64400.0,16.9771,16.9771,16.9601,16.9601,64400.0
2005-11-14 15:50:00,29.99,30.03,29.99,30.0,38400.0,16.9601,16.9828,16.9601,16.9658,38400.0
2005-11-14 15:55:00,30.0,30.0,29.98,30.0,56000.0,16.9658,16.9658,16.9545,16.9658,56000.0
2005-11-15 09:30:00,29.86,29.98,29.86,29.97,40800.0,16.8866,16.9545,16.8866,16.9488,40800.0
2005-11-15 09:35:00,29.98,30.07,29.97,30.07,19200.0,16.9545,17.0054,16.9488,17.0054,19200.0
2005-11-15 09:40:00,30.09,30.15,30.05,30.1,33200.0,17.0167,17.0506,16.9941,17.0224,33200.0
2005-11-15 09:45:00,30.09,30.18,30.08,30.17,36000.0,17.0167,17.0676,17.011,17.0619,36000.0
2005-11-15 09:50:00,30.17,30.17,30.04,30.08,48000.0,17.0619,17.0619,16.9884,17.011,48000.0
2005-11-15 09:55:00,30.09,30.11,30.03,30.03,26400.0,17.0167,17.028,16.9828,16.9828,26400.0
2005-11-15 10:00:00,30.04,30.09,30.04,30.05,28800.0,16.9884,17.0167,16.9884,16.9941,28800.0
2005-11-15 10:05:00,30.05,30.1,30.05,30.07,44800.0,16.9941,17.0224,16.9941,17.0054,44800.0
2005-11-15 10:10:00,30.07,30.07,30.02,30.02,6400.0,17.0054,17.0054,16.9771,16.9771,6400.0
2005-11-15 10:15:00,30.05,30.05,29.99,29.99,10000.0,16.9941,16.9941,16.9601,16.9601,10000.0
2005-11-15 10:20:00,29.99,30.05,29.99,30.0,28400.0,16.9601,16.9941,16.9601,16.9658,28400.0
2005-11-15 10:25:00,30.0,30.0,29.94,29.94,18800.0,16.9658,16.9658,16.9319,16.9319,18800.0
2005-11-15 10:30:00,29.94,29.98,29.94,29.98,24400.0,16.9319,16.9545,16.9319,16.9545,24400.0
2005-11-15 10:35:00,30.0,30.0,29.87,29.87,25600.0,16.9658,16.9658,16.8923,16.8923,25600.0
2005-11-15 10:40:00,29.87,29.94,29.86,29.94,23600.0,16.8923,16.9319,16.8866,16.9319,23600.0
2005-11-15 10:45:00,29.92,29.97,29.9,29.94,18000.0,16.9206,16.9488,16.9093,16.9319,18000.0
2005-11-15 10:50:00,29.93,29.94,29.86,29.93,31600.0,16.9262,16.9319,16.8866,16.9262,31600.0
2005-11-15 10:55:00,29.93,29.93,29.92,29.93,13200.0,16.9262,16.9262,16.9206,16.9262,13200.0
2005-11-15 11:00:00,29.93,29.94,29.93,29.93,8400.0,16.9262,16.9319,16.9262,16.9262,8400.0
2005-11-15 11:05:00,29.93,29.93,29.92,29.93,4400.0,16.9262,16.9262,16.9206,16.9262,4400.0
2005-11-15 11:10:00,29.92,29.92,29.91,29.91,7200.0,16.9206,16.9206,16.9149,16.9149,7200.0
2005-11-15 11:15:00,29.9,29.91,29.9,29.91,24000.0,16.9093,16.9149,16.9093,16.9149,24000.0
2005-11-15 11:20:00,29.91,29.95,29.91,29.93,19600.0,16.9149,16.9375,16.9149,16.9262,19600.0
2005-11-15 11:25:00,29.93,29.93,29.92,29.93,8800.0,16.9262,16.9262,16.9206,16.9262,8800.0
2005-11-15 11:30:00,29.92,29.95,29.9,29.92,21200.0,16.9206,16.9375,16.9093,16.9206,21200.0
2005-11-15 11:35:00,29.94,29.94,29.93,29.94,12800.0,16.9319,16.9319,16.9262,16.9319,12800.0
2005-11-15 11:40:00,29.94,29.94,29.93,29.93,16800.0,16.9319,16.9319,16.9262,16.9262,16800.0
2005-11-15 11:45:00,29.92,29.94,29.9,29.9,27600.0,16.9206,16.9319,16.9093,16.9093,27600.0
2005-11-15 11:50:00,29.9,29.9,29.83,29.83,18800.0,16.9093,16.9093,16.8697,16.8697,18800.0
2005-11-15 11:55:00,29.82,29.86,29.81,29.86,43600.0,16.864,16.8866,16.8584,16.8866,43600.0
2005-11-15 12:00:00,29.85,29.91,29.85,29.9,16000.0,16.881,16.9149,16.881,16.9093,16000.0
2005-11-15 12:05:00,29.9,29.91,29.9,29.9,17600.0,16.9093,16.9149,16.9093,16.9093,17600.0
2005-11-15 12:10:00,29.9,29.93,29.9,29.93,16800.0,16.9093,16.9262,16.9093,16.9262,16800.0
2005-11-15 12:15:00,29.92,29.97,29.91,29.97,16400.0,16.9206,16.9488,16.9149,16.9488,16400.0
2005-11-15 12:20:00,29.95,29.95,29.89,29.94,19200.0,16.9375,16.9375,16.9036,16.9319,19200.0
2005-11-15 12:25:00,29.94,30.0,29.94,29.98,28400.0,16.9319,16.9658,16.9319,16.9545,28400.0
2005-11-15 12:30:00,29.98,29.99,29.98,29.99,10000.0,16.9545,16.9601,16.9545,16.9601,10000.0
2005-11-15 12:35:00,30.0,30.04,30.0,30.04,15600.0,16.9658,16.9884,16.9658,16.9884,15600.0
2005-11-15 12:40:00,30.04,30.07,30.04,30.05,21200.0,16.9884,17.0054,16.9884,16.9941,21200.0
2005-11-15 12:45:00,30.04,30.04,30.02,30.03,9600.0,16.9884,16.9884,16.9771,16.9828,9600.0
2005-11-15 12:50:00,30.02,30.02,29.99,30.0,11600.0,16.9771,16.9771,16.9601,16.9658,11600.0
2005-11-15 12:55:00,29.99,30.03,29.99,30.03,6800.0,16.9601,16.9828,16.9601,16.9828,6800.0
2005-11-15 13:00:00,30.03,30.09,30.03,30.09,30800.0,16.9828,17.0167,16.9828,17.0167,30800.0
2005-11-15 13:05:00,30.1,30.1,30.08,30.09,11600.0,17.0224,17.0224,17.011,17.0167,11600.0
2005-11-15 13:10:00,30.09,30.09,30.05,30.08,32400.0,17.0167,17.0167,16.9941,17.011,32400.0
2005-11-15 13:15:00,30.08,30.09,30.04,30.05,26000.0,17.011,17.0167,16.9884,16.9941,26000.0
2005-11-15 13:20:00,30.04,30.05,30.03,30.05,9200.0,16.9884,16.9941,16.9828,16.9941,9200.0
2005-11-15 13:25:00,30.04,30.05,30.03,30.03,5600.0,16.9884,16.9941,16.9828,16.9828,5600.0
2005-11-15 13:30:00,30.03,30.03,30.01,30.03,8800.0,16.9828,16.9828,16.9715,16.9828,8800.0
2005-11-15 13:35:00,30.02,30.02,29.98,29.98,16800.0,16.9771,16.9771,16.9545,16.9545,16800.0
2005-11-15 13:40:00,29.97,29.97,29.93,29.93,12800.0,16.9488,16.9488,16.9262,16.9262,12800.0
2005-11-15 13:45:00,29.92,29.96,29.9,29.92,20000.0,16.9206,16.9432,16.9093,16.9206,20000.0
2005-11-15 13:50:00,29.91,29.94,29.9,29.92,8000.0,16.9149,16.9319,16.9093,16.9206,8000.0
2005-11-15 13:55:00,29.9,29.91,29.85,29.91,27600.0,16.9093,16.9149,16.881,16.9149,27600.0
2005-11-15 14:00:00,29.91,29.91,29.82,29.82,21600.0,16.9149,16.9149,16.864,16.864,21600.0
2005-11-15 14:05:00,29.83,29.84,29.82,29.83,27200.0,16.8697,16.8753,16.864,16.8697,27200.0
2005-11-15 14:10:00,29.83,29.83,29.75,29.76,39200.0,16.8697,16.8697,16.8244,16.8301,39200.0
2005-11-15 14:15:00,29.76,29.79,29.75,29.79,54800.0,16.8301,16.847,16.8244,16.847,54800.0
2005-11-15 14:20:00,29.79,29.81,29.78,29.79,40800.0,16.847,16.8584,16.8414,16.847,40800.0
2005-11-15 14:25:00,29.79,29.82,29.79,29.82,20800.0,16.847,16.864,16.847,16.864,20800.0
2005-11-15 14:30:00,29.82,29.82,29.78,29.79,26000.0,16.864,16.864,16.8414,16.847,26000.0
2005-11-15 14:35:00,29.79,29.81,29.78,29.8,22000.0,16.847,16.8584,16.8414,16.8527,22000.0
2005-11-15 14:40:00,29.79,29.8,29.77,29.77,26400.0,16.847,16.8527,16.8357,16.8357,26400.0
2005-11-15 14:45:00,29.77,29.77,29.76,29.76,38000.0,16.8357,16.8357,16.8301,16.8301,38000.0
2005-11-15 14:50:00,29.76,29.76,29.7,29.7,31200.0,16.8301,16.8301,16.7961,16.7961,31200.0
2005-11-15 14:55:00,29.7,29.71,29.64,29.64,49600.0,16.7961,16.8018,16.7622,16.7622,49600.0
2005-11-15 15:00:00,29.63,29.66,29.61,29.66,83200.0,16.7566,16.7735,16.7452,16.7735,83200.0
2005-11-15 15:05:00,29.66,29.68,29.66,29.66,29200.0,16.7735,16.7848,16.7735,16.7735,29200.0
2005-11-15 15:10:00,29.66,29.68,29.64,29.68,47600.0,16.7735,16.7848,16.7622,16.7848,47600.0
2005-11-15 15:15:00,29.68,29.71,29.68,29.68,36400.0,16.7848,16.8018,16.7848,16.7848,36400.0
2005-11-15 15:20:00,29.68,29.77,29.67,29.77,33600.0,16.7848,16.8357,16.7792,16.8357,33600.0
2005-11-15 15:25:00,29.76,29.77,29.73,29.73,34000.0,16.8301,16.8357,16.8131,16.8131,34000.0
2005-11-15 15:30:00,29.73,29.79,29.73,29.77,49600.0,16.8131,16.847,16.8131,16.8357,49600.0
2005-11-15 15:35:00,29.77,29.78,29.73,29.78,30400.0,16.8357,16.8414,16.8131,16.8414,30400.0
2005-11-15 15:40:00,29.78,29.81,29.78,29.78,26000.0,16.8414,16.8584,16.8414,16.8414,26000.0
2005-11-15 15:45:00,29.79,29.79,29.77,29.78,19200.0,16.847,16.847,16.8357,16.8414,19200.0
2005-11-15 15:50:00,29.78,29.81,29.71,29.76,40000.0,16.8414,16.8584,16.8018,16.8301,40000.0
2005-11-15 15:55:00,29.78,29.79,29.74,29.75,56000.0,16.8414,16.847,16.8188,16.8244,56000.0
2005-11-16 09:30:00,29.85,29.85,29.76,29.76,19200.0,16.881,16.881,16.8301,16.8301,19200.0
2005-11-16 09:35:00,29.78,29.84,29.78,29.78,12000.0,16.8414,16.8753,16.8414,16.8414,12000.0
2005-11-16 09:40:00,29.78,29.8,29.66,29.7,31200.0,16.8414,16.8527,16.7735,16.7961,31200.0
2005-11-16 09:45:00,29.69,29.72,29.57,29.67,39200.0,16.7905,16.8075,16.7226,16.7792,39200.0
2005-11-16 09:50:00,29.67,29.71,29.67,29.69,28000.0,16.7792,16.8018,16.7792,16.7905,28000.0
2005-11-16 09:55:00,29.7,29.79,29.7,29.77,10000.0,16.7961,16.847,16.7961,16.8357,10000.0
2005-11-16 10:00:00,29.79,29.79,29.77,29.79,6800.0,16.847,16.847,16.8357,16.847,6800.0
2005-11-16 10:05:00,29.81,29.81,29.78,29.8,19200.0,16.8584,16.8584,16.8414,16.8527,19200.0
2005-11-16 10:10:00,29.78,29.79,29.74,29.74,5600.0,16.8414,16.847,16.8188,16.8188,5600.0
2005-11-16 10:15:00,29.73,29.73,29.63,29.63,18000.0,16.8131,16.8131,16.7566,16.7566,18000.0
2005-11-16 10:20:00,29.64,29.68,29.63,29.66,11200.0,16.7622,16.7848,16.7566,16.7735,11200.0
2005-11-16 10:25:00,29.66,29.66,29.61,29.64,7600.0,16.7735,16.7735,16.7452,16.7622,7600.0
2005-11-16 10:30:00,29.62,29.63,29.59,29.59,18400.0,16.7509,16.7566,16.7339,16.7339,18400.0
2005-11-16 10:35:00,29.59,29.6,29.58,29.58,10400.0,16.7339,16.7396,16.7283,16.7283,10400.0
2005-11-16 10:40:00,29.58,29.58,29.55,29.55,21600.0,16.7283,16.7283,16.7113,16.7113,21600.0
2005-11-16 10:45:00,29.55,29.55,29.5,29.52,16400.0,16.7113,16.7113,16.683,16.6944,16400.0
2005-11-16 10:50:00,29.52,29.54,29.5,29.54,16400.0,16.6944,16.7057,16.683,16.7057,16400.0
2005-11-16 10:55:00,29.53,29.57,29.53,29.57,19200.0,16.7,16.7226,16.7,16.7226,19200.0
2005-11-16 11:00:00,29.57,29.58,29.53,29.53,10400.0,16.7226,16.7283,16.7,16.7,10400.0
2005-11-16 11:05:00,29.54,29.54,29.52,29.52,7600.0,16.7057,16.7057,16.6944,16.6944,7600.0
2005-11-16 11:10:00,29.52,29.52,29.46,29.46,35200.0,16.6944,16.6944,16.6604,16.6604,35200.0
2005-11-16 11:15:00,29.45,29.5,29.45,29.5,23600.0,16.6548,16.683,16.6548,16.683,23600.0
2005-11-16 11:20:00,29.49,29.5,29.49,29.49,4000.0,16.6774,16.683,16.6774,16.6774,4000.0
2005-11-16 11:25:00,29.49,29.54,29.48,29.54,24800.0,16.6774,16.7057,16.6717,16.7057,24800.0
2005-11-16 11:30:00,29.57,29.59,29.55,29.55,9200.0,16.7226,16.7339,16.7113,16.7113,9200.0
2005-11-16 11:35:00,29.55,29.57,29.55,29.57,19200.0,16.7113,16.7226,16.7113,16.7226,19200.0
2005-11-16 11:40:00,29.55,29.6,29.53,29.59,40000.0,16.7113,16.7396,16.7,16.7339,40000.0
2005-11-16 11:45:00,29.58,29.6,29.57,29.58,16400.0,16.7283,16.7396,16.7226,16.7283,16400.0
2005-11-16 11:50:00,29.58,29.62,29.56,29.61,18800.0,16.7283,16.7509,16.717,16.7452,18800.0
2005-11-16 11:55:00,29.63,29.64,29.61,29.61,9200.0,16.7566,16.7622,16.7452,16.7452,9200.0
2005-11-16 12:00:00,29.63,29.67,29.62,29.65,9600.0,16.7566,16.7792,16.7509,16.7679,9600.0
2005-11-16 12:05:00,29.68,29.68,29.66,29.66,6800.0,16.7848,16.7848,16.7735,16.7735,6800.0
2005-11-16 12:10:00,29.67,29.7,29.66,29.7,16000.0,16.7792,16.7961,16.7735,16.7961,16000.0
2005-11-16 12:15:00,29.7,29.7,29.65,29.65,15600.0,16.7961,16.7961,16.7679,16.7679,15600.0
2005-11-16 12:20:00,29.65,29.65,29.61,29.64,21600.0,16.7679,16.7679,16.7452,16.7622,21600.0
2005-11-16 12:25:00,29.63,29.63,29.59,29.6,18800.0,16.7566,16.7566,16.7339,16.7396,18800.0
2005-11-16 12:30:00,29.6,29.61,29.59,29.61,2800.0,16.7396,16.7452,16.7339,16.7452,2800.0
2005-11-16 12:35:00,29.6,29.61,29.6,29.61,4400.0,16.7396,16.7452,16.7396,16.7452,4400.0
2005-11-16 12:40:00,29.61,29.64,29.61,29.63,21200.0,16.7452,16.7622,16.7452,16.7566,21200.0
2005-11-16 12:45:00,29.62,29.63,29.62,29.63,3200.0,16.7509,16.7566,16.7509,16.7566,3200.0
2005-11-16 12:50:00,29.63,29.63,29.63,29.63,800.0,16.7566,16.7566,16.7566,16.7566,800.0
2005-11-16 12:55:00,29.62,29.62,29.59,29.61,4400.0,16.7509,16.7509,16.7339,16.7452,4400.0
2005-11-16 13:00:00,29.6,29.6,29.54,29.57,11200.0,16.7396,16.7396,16.7057,16.7226,11200.0
2005-11-16 13:05:00,29.57,29.57,29.54,29.57,12800.0,16.7226,16.7226,16.7057,16.7226,12800.0
2005-11-16 13:10:00,29.57,29.59,29.57,29.59,1600.0,16.7226,16.7339,16.7226,16.7339,1600.0
2005-11-16 13:15:00,29.59,29.59,29.58,29.58,4000.0,16.7339,16.7339,16.7283,16.7283,4000.0
2005-11-16 13:20:00,29.58,29.6,29.58,29.6,3600.0,16.7283,16.7396,16.7283,16.7396,3600.0
2005-11-16 13:25:00,29.6,29.62,29.6,29.62,9600.0,16.7396,16.7509,16.7396,16.7509,9600.0
2005-11-16 13:30:00,29.63,29.63,29.61,29.61,6400.0,16.7566,16.7566,16.7452,16.7452,6400.0
2005-11-16 13:35:00,29.61,29.61,29.53,29.56,30400.0,16.7452,16.7452,16.7,16.717,30400.0
2005-11-16 13:40:00,29.57,29.58,29.57,29.58,4000.0,16.7226,16.7283,16.7226,16.7283,4000.0
2005-11-16 13:45:00,29.58,29.58,29.57,29.58,8400.0,16.7283,16.7283,16.7226,16.7283,8400.0
2005-11-16 13:50:00,29.59,29.66,29.59,29.59,16400.0,16.7339,16.7735,16.7339,16.7339,16400.0
2005-11-16 13:55:00,29.58,29.58,29.58,29.58,2400.0,16.7283,16.7283,16.7283,16.7283,2400.0
2005-11-16 14:00:00,29.58,29.58,29.57,29.57,2000.0,16.7283,16.7283,16.7226,16.7226,2000.0
2005-11-16 14:05:00,29.57,29.57,29.53,29.54,12400.0,16.7226,16.7226,16.7,16.7057,12400.0
2005-11-16 14:10:00,29.54,29.57,29.54,29.56,9200.0,16.7057,16.7226,16.7057,16.717,9200.0
2005-11-16 14:15:00,29.56,29.56,29.54,29.55,6000.0,16.717,16.717,16.7057,16.7113,6000.0
2005-11-16 14:20:00,29.56,29.58,29.55,29.56,20400.0,16.717,16.7283,16.7113,16.717,20400.0
2005-11-16 14:25:00,29.55,29.57,29.55,29.57,8400.0,16.7113,16.7226,16.7113,16.7226,8400.0
2005-11-16 14:30:00,29.57,29.57,29.53,29.53,14400.0,16.7226,16.7226,16.7,16.7,14400.0
2005-11-16 14:35:00,29.53,29.53,29.46,29.5,36800.0,16.7,16.7,16.6604,16.683,36800.0
2005-11-16 14:40:00,29.5,29.51,29.49,29.49,17600.0,16.683,16.6887,16.6774,16.6774,17600.0
2005-11-16 14:45:00,29.49,29.49,29.48,29.49,20400.0,16.6774,16.6774,16.6717,16.6774,20400.0
2005-11-16 14:50:00,29.48,29.48,29.47,29.47,12000.0,16.6717,16.6717,16.6661,16.6661,12000.0
2005-11-16 14:55:00,29.47,29.53,29.47,29.51,39200.0,16.6661,16.7,16.6661,16.6887,39200.0
2005-11-16 15:00:00,29.51,29.52,29.48,29.5,26000.0,16.6887,16.6944,16.6717,16.683,26000.0
2005-11-16 15:05:00,29.49,29.49,29.46,29.46,18400.0,16.6774,16.6774,16.6604,16.6604,18400.0
2005-11-16 15:10:00,29.46,29.46,29.43,29.44,9200.0,16.6604,16.6604,16.6435,16.6491,9200.0
2005-11-16 15:15:00,29.45,29.52,29.41,29.52,33200.0,16.6548,16.6944,16.6321,16.6944,33200.0
2005-11-16 15:20:00,29.52,29.53,29.5,29.52,18400.0,16.6944,16.7,16.683,16.6944,18400.0
2005-11-16 15:25:00,29.51,29.51,29.48,29.5,22400.0,16.6887,16.6887,16.6717,16.683,22400.0
2005-11-16 15:30:00,29.5,29.53,29.48,29.48,18000.0,16.683,16.7,16.6717,16.6717,18000.0
2005-11-16 15:35:00,29.48,29.48,29.44,29.45,26400.0,16.6717,16.6717,16.6491,16.6548,26400.0
2005-11-16 15:40:00,29.44,29.47,29.44,29.46,38800.0,16.6491,16.6661,16.6491,16.6604,38800.0
2005-11-16 15:45:00,29.46,29.47,29.45,29.46,24000.0,16.6604,16.6661,16.6548,16.6604,24000.0
2005-11-16 15:50:00,29.46,29.49,29.44,29.49,40000.0,16.6604,16.6774,16.6491,16.6774,40000.0
2005-11-16 15:55:00,29.5,29.53,29.5,29.53,61200.0,16.683,16.7,16.683,16.7,61200.0
2005-11-17 09:30:00,29.48,29.48,29.47,29.47,45200.0,16.6717,16.6717,16.6661,16.6661,45200.0
2005-11-17 09:35:00,29.47,29.48,29.2,29.2,156400.0,16.6661,16.6717,16.5134,16.5134,156400.0
2005-11-17 09:40:00,29.2,29.2,29.12,29.13,226800.0,16.5134,16.5134,16.4681,16.4738,226800.0
2005-11-17 09:45:00,29.13,29.2,29.13,29.16,126000.0,16.4738,16.5134,16.4738,16.4908,126000.0
2005-11-17 09:50:00,29.19,29.29,29.15,29.15,155200.0,16.5077,16.5643,16.4851,16.4851,155200.0
2005-11-17 09:55:00,29.15,29.2,29.15,29.16,105200.0,16.4851,16.5134,16.4851,16.4908,105200.0
2005-11-17 10:00:00,29.16,29.16,29.11,29.11,133600.0,16.4908,16.4908,16.4625,16.4625,133600.0
2005-11-17 10:05:00,29.11,29.11,29.06,29.11,72800.0,16.4625,16.4625,16.4342,16.4625,72800.0
2005-11-17 10:10:00,29.11,29.13,29.09,29.12,65600.0,16.4625,16.4738,16.4512,16.4681,65600.0
2005-11-17 10:15:00,29.12,29.17,29.11,29.15,78000.0,16.4681,16.4964,16.4625,16.4851,78000.0
2005-11-17 10:20:00,29.15,29.22,29.14,29.22,107200.0,16.4851,16.5247,16.4795,16.5247,107200.0
2005-11-17 10:25:00,29.22,29.22,29.19,29.19,48000.0,16.5247,16.5247,16.5077,16.5077,48000.0
2005-11-17 10:30:00,29.19,29.21,29.17,29.21,43200.0,16.5077,16.519,16.4964,16.519,43200.0
2005-11-17 10:35:00,29.21,29.24,29.17,29.18,47600.0,16.519,16.536,16.4964,16.5021,47600.0
2005-11-17 10:40:00,29.18,29.2,29.17,29.2,25600.0,16.5021,16.5134,16.4964,16.5134,25600.0
2005-11-17 10:45:00,29.19,29.2,29.18,29.19,30000.0,16.5077,16.5134,16.5021,16.5077,30000.0
2005-11-17 10:50:00,29.19,29.22,29.19,29.19,61200.0,16.5077,16.5247,16.5077,16.5077,61200.0
2005-11-17 10:55:00,29.19,29.2,29.17,29.18,46000.0,16.5077,16.5134,16.4964,16.5021,46000.0
2005-11-17 11:00:00,29.18,29.21,29.18,29.18,45200.0,16.5021,16.519,16.5021,16.5021,45200.0
2005-11-17 11:05:00,29.18,29.22,29.16,29.16,43600.0,16.5021,16.5247,16.4908,16.4908,43600.0
2005-11-17 11:10:00,29.16,29.17,29.15,29.16,75600.0,16.4908,16.4964,16.4851,16.4908,75600.0
2005-11-17 11:15:00,29.16,29.17,29.15,29.15,62400.0,16.4908,16.4964,16.4851,16.4851,62400.0
2005-11-17 11:20:00,29.15,29.16,29.1,29.13,41600.0,16.4851,16.4908,16.4568,16.4738,41600.0
2005-11-17 11:25:00,29.14,29.14,29.1,29.1,36000.0,16.4795,16.4795,16.4568,16.4568,36000.0
2005-11-17 11:30:00,29.1,29.1,29.07,29.07,40800.0,16.4568,16.4568,16.4399,16.4399,40800.0
2005-11-17 11:35:00,29.07,29.08,29.05,29.05,52400.0,16.4399,16.4455,16.4286,16.4286,52400.0
2005-11-17 11:40:00,29.05,29.06,29.05,29.05,41200.0,16.4286,16.4342,16.4286,16.4286,41200.0
2005-11-17 11:45:00,29.05,29.06,29.04,29.06,72800.0,16.4286,16.4342,16.4229,16.4342,72800.0
2005-11-17 11:50:00,29.06,29.1,29.05,29.05,84800.0,16.4342,16.4568,16.4286,16.4286,84800.0
2005-11-17 11:55:00,29.05,29.19,29.05,29.19,95200.0,16.4286,16.5077,16.4286,16.5077,95200.0
2005-11-17 12:00:00,29.17,29.2,29.16,29.17,59600.0,16.4964,16.5134,16.4908,16.4964,59600.0
2005-11-17 12:05:00,29.17,29.18,29.14,29.15,40000.0,16.4964,16.5021,16.4795,16.4851,40000.0
2005-11-17 12:10:00,29.15,29.16,29.15,29.16,16400.0,16.4851,16.4908,16.4851,16.4908,16400.0
2005-11-17 12:15:00,29.16,29.22,29.16,29.21,76400.0,16.4908,16.5247,16.4908,16.519,76400.0
2005-11-17 12:20:00,29.21,29.26,29.21,29.24,84800.0,16.519,16.5473,16.519,16.536,84800.0
2005-11-17 12:25:00,29.24,29.25,29.22,29.24,33600.0,16.536,16.5417,16.5247,16.536,33600.0
2005-11-17 12:30:00,29.25,29.3,29.24,29.28,62400.0,16.5417,16.5699,16.536,16.5586,62400.0
2005-11-17 12:35:00,29.28,29.28,29.23,29.24,28800.0,16.5586,16.5586,16.5303,16.536,28800.0
2005-11-17 12:40:00,29.24,29.24,29.22,29.23,18000.0,16.536,16.536,16.5247,16.5303,18000.0
2005-11-17 12:45:00,29.23,29.25,29.23,29.25,29600.0,16.5303,16.5417,16.5303,16.5417,29600.0
2005-11-17 12:50:00,29.25,29.25,29.24,29.24,70800.0,16.5417,16.5417,16.536,16.536,70800.0
2005-11-17 12:55:00,29.25,29.25,29.24,29.25,11200.0,16.5417,16.5417,16.536,16.5417,11200.0
2005-11-17 13:00:00,29.25,29.25,29.24,29.25,71600.0,16.5417,16.5417,16.536,16.5417,71600.0
2005-11-17 13:05:00,29.26,29.33,29.26,29.32,67200.0,16.5473,16.5869,16.5473,16.5812,67200.0
2005-11-17 13:10:00,29.32,29.32,29.29,29.3,19200.0,16.5812,16.5812,16.5643,16.5699,19200.0
2005-11-17 13:15:00,29.29,29.3,29.29,29.3,27200.0,16.5643,16.5699,16.5643,16.5699,27200.0
2005-11-17 13:20:00,29.3,29.3,29.29,29.3,24000.0,16.5699,16.5699,16.5643,16.5699,24000.0
2005-11-17 13:25:00,29.3,29.3,29.26,29.27,60400.0,16.5699,16.5699,16.5473,16.553,60400.0
2005-11-17 13:30:00,29.27,29.3,29.27,29.3,77200.0,16.553,16.5699,16.553,16.5699,77200.0
2005-11-17 13:35:00,29.3,29.35,29.28,29.35,54000.0,16.5699,16.5982,16.5586,16.5982,54000.0
2005-11-17 13:40:00,29.35,29.39,29.33,29.39,70400.0,16.5982,16.6208,16.5869,16.6208,70400.0
2005-11-17 13:45:00,29.4,29.4,29.35,29.36,28000.0,16.6265,16.6265,16.5982,16.6039,28000.0
2005-11-17 13:50:00,29.36,29.45,29.36,29.45,75200.0,16.6039,16.6548,16.6039,16.6548,75200.0
2005-11-17 13:55:00,29.45,29.48,29.42,29.46,57600.0,16.6548,16.6717,16.6378,16.6604,57600.0
2005-11-17 14:00:00,29.47,29.49,29.46,29.49,28000.0,16.6661,16.6774,16.6604,16.6774,28000.0
2005-11-17 14:05:00,29.49,29.54,29.49,29.51,42400.0,16.6774,16.7057,16.6774,16.6887,42400.0
2005-11-17 14:10:00,29.54,29.65,29.53,29.64,45600.0,16.7057,16.7679,16.7,16.7622,45600.0
2005-11-17 14:15:00,29.64,29.75,29.61,29.75,49200.0,16.7622,16.8244,16.7452,16.8244,49200.0
2005-11-17 14:20:00,29.75,29.93,29.75,29.93,97200.0,16.8244,16.9262,16.8244,16.9262,97200.0
2005-11-17 14:25:00,29.93,30.01,29.93,30.01,118800.0,16.9262,16.9715,16.9262,16.9715,118800.0
2005-11-17 14:30:00,30.01,30.07,29.99,30.07,112400.0,16.9715,17.0054,16.9601,17.0054,112400.0
2005-11-17 14:35:00,30.07,30.23,30.07,30.23,64000.0,17.0054,17.0959,17.0054,17.0959,64000.0
2005-11-17 14:40:00,30.23,30.46,30.23,30.46,152400.0,17.0959,17.2259,17.0959,17.2259,152400.0
2005-11-17 14:45:00,30.45,30.55,30.45,30.51,185600.0,17.2203,17.2768,17.2203,17.2542,185600.0
2005-11-17 14:50:00,30.5,30.6,30.5,30.54,178400.0,17.2486,17.3051,17.2486,17.2712,178400.0
2005-11-17 14:55:00,30.54,30.57,30.48,30.55,218800.0,17.2712,17.2882,17.2373,17.2768,218800.0
2005-11-17 15:00:00,30.56,30.57,30.49,30.52,113200.0,17.2825,17.2882,17.2429,17.2599,113200.0
2005-11-17 15:05:00,30.51,30.75,30.51,30.75,124800.0,17.2542,17.3899,17.2542,17.3899,124800.0
2005-11-17 15:10:00,30.75,31.0,30.7,30.96,220800.0,17.3899,17.5313,17.3617,17.5087,220800.0
2005-11-17 15:15:00,30.96,30.97,30.79,30.79,222400.0,17.5087,17.5144,17.4126,17.4126,222400.0
2005-11-17 15:20:00,30.79,30.91,30.77,30.87,222400.0,17.4126,17.4804,17.4013,17.4578,222400.0
2005-11-17 15:25:00,30.88,30.96,30.86,30.91,180000.0,17.4635,17.5087,17.4522,17.4804,180000.0
2005-11-17 15:30:00,30.91,30.97,30.88,30.89,160800.0,17.4804,17.5144,17.4635,17.4691,160800.0
2005-11-17 15:35:00,30.89,30.89,30.79,30.8,223600.0,17.4691,17.4691,17.4126,17.4182,223600.0
2005-11-17 15:40:00,30.8,30.8,30.74,30.75,268400.0,17.4182,17.4182,17.3843,17.3899,268400.0
2005-11-17 15:45:00,30.74,30.75,30.73,30.73,329600.0,17.3843,17.3899,17.3786,17.3786,329600.0
2005-11-17 15:50:00,30.73,30.73,30.65,30.68,392800.0,17.3786,17.3786,17.3334,17.3504,392800.0
2005-11-17 15:55:00,30.68,30.69,30.66,30.67,486400.0,17.3504,17.356,17.3391,17.3447,486400.0
2005-11-18 09:30:00,30.8,30.8,30.79,30.79,311600.0,17.4182,17.4182,17.4126,17.4126,311600.0
2005-11-18 09:35:00,30.75,30.75,30.66,30.7,77200.0,17.3899,17.3899,17.3391,17.3617,77200.0
2005-11-18 09:40:00,30.64,30.64,30.56,30.57,87600.0,17.3277,17.3277,17.2825,17.2882,87600.0
2005-11-18 09:45:00,30.5,30.54,30.4,30.48,60000.0,17.2486,17.2712,17.192,17.2373,60000.0
2005-11-18 09:50:00,30.46,30.46,30.38,30.4,45200.0,17.2259,17.2259,17.1807,17.192,45200.0
2005-11-18 09:55:00,30.39,30.39,30.35,30.36,130800.0,17.1864,17.1864,17.1637,17.1694,130800.0
2005-11-18 10:00:00,30.35,30.38,30.26,30.36,164400.0,17.1637,17.1807,17.1128,17.1694,164400.0
2005-11-18 10:05:00,30.34,30.4,30.34,30.36,79600.0,17.1581,17.192,17.1581,17.1694,79600.0
2005-11-18 10:10:00,30.36,30.42,30.34,30.38,61200.0,17.1694,17.2033,17.1581,17.1807,61200.0
2005-11-18 10:15:00,30.35,30.41,30.34,30.36,56800.0,17.1637,17.1977,17.1581,17.1694,56800.0
2005-11-18 10:20:00,30.36,30.36,30.33,30.35,48400.0,17.1694,17.1694,17.1524,17.1637,48400.0
2005-11-18 10:25:00,30.36,30.36,30.29,30.32,48400.0,17.1694,17.1694,17.1298,17.1468,48400.0
2005-11-18 10:30:00,30.32,30.32,30.27,30.27,39600.0,17.1468,17.1468,17.1185,17.1185,39600.0
2005-11-18 10:35:00,30.27,30.27,30.21,30.21,85200.0,17.1185,17.1185,17.0846,17.0846,85200.0
2005-11-18 10:40:00,30.21,30.22,30.17,30.18,95600.0,17.0846,17.0902,17.0619,17.0676,95600.0
2005-11-18 10:45:00,30.18,30.18,30.08,30.08,46400.0,17.0676,17.0676,17.011,17.011,46400.0
2005-11-18 10:50:00,30.06,30.11,30.03,30.11,113200.0,16.9997,17.028,16.9828,17.028,113200.0
2005-11-18 10:55:00,30.13,30.13,30.06,30.07,29600.0,17.0393,17.0393,16.9997,17.0054,29600.0
2005-11-18 11:00:00,30.07,30.11,30.01,30.02,33200.0,17.0054,17.028,16.9715,16.9771,33200.0
2005-11-18 11:05:00,30.03,30.11,30.03,30.1,28400.0,16.9828,17.028,16.9828,17.0224,28400.0
2005-11-18 11:10:00,30.11,30.11,30.04,30.07,48800.0,17.028,17.028,16.9884,17.0054,48800.0
2005-11-18 11:15:00,30.07,30.11,30.05,30.1,19600.0,17.0054,17.028,16.9941,17.0224,19600.0
2005-11-18 11:20:00,30.1,30.11,30.1,30.11,44400.0,17.0224,17.028,17.0224,17.028,44400.0
2005-11-18 11:25:00,30.11,30.15,30.07,30.08,42400.0,17.028,17.0506,17.0054,17.011,42400.0
2005-11-18 11:30:00,30.09,30.09,30.05,30.05,20400.0,17.0167,17.0167,16.9941,16.9941,20400.0
2005-11-18 11:35:00,30.05,30.05,29.94,29.97,35200.0,16.9941,16.9941,16.9319,16.9488,35200.0
2005-11-18 11:40:00,29.98,29.98,29.94,29.95,55200.0,16.9545,16.9545,16.9319,16.9375,55200.0
2005-11-18 11:45:00,29.96,29.97,29.92,29.92,28800.0,16.9432,16.9488,16.9206,16.9206,28800.0
2005-11-18 11:50:00,29.92,30.02,29.92,29.97,41200.0,16.9206,16.9771,16.9206,16.9488,41200.0
2005-11-18 11:55:00,29.96,30.02,29.96,29.98,34800.0,16.9432,16.9771,16.9432,16.9545,34800.0
2005-11-18 12:00:00,29.99,30.01,29.99,30.01,21200.0,16.9601,16.9715,16.9601,16.9715,21200.0
2005-11-18 12:05:00,30.01,30.05,30.0,30.04,35200.0,16.9715,16.9941,16.9658,16.9884,35200.0
2005-11-18 12:10:00,30.02,30.05,30.0,30.05,21600.0,16.9771,16.9941,16.9658,16.9941,21600.0
2005-11-18 12:15:00,30.06,30.14,30.06,30.14,27200.0,16.9997,17.045,16.9997,17.045,27200.0
2005-11-18 12:20:00,30.13,30.13,30.08,30.09,24800.0,17.0393,17.0393,17.011,17.0167,24800.0
2005-11-18 12:25:00,30.09,30.12,30.08,30.09,23600.0,17.0167,17.0337,17.011,17.0167,23600.0
2005-11-18 12:30:00,30.1,30.1,30.08,30.08,11200.0,17.0224,17.0224,17.011,17.011,11200.0
2005-11-18 12:35:00,30.08,30.09,30.05,30.08,42800.0,17.011,17.0167,16.9941,17.011,42800.0
2005-11-18 12:40:00,30.08,30.08,30.06,30.08,23200.0,17.011,17.011,16.9997,17.011,23200.0
2005-11-18 12:45:00,30.08,30.13,30.08,30.13,15600.0,17.011,17.0393,17.011,17.0393,15600.0
2005-11-18 12:50:00,30.13,30.13,30.1,30.13,20800.0,17.0393,17.0393,17.0224,17.0393,20800.0
2005-11-18 12:55:00,30.13,30.15,30.12,30.14,18800.0,17.0393,17.0506,17.0337,17.045,18800.0
2005-11-18 13:00:00,30.13,30.14,30.12,30.14,14000.0,17.0393,17.045,17.0337,17.045,14000.0
2005-11-18 13:05:00,30.14,30.18,30.14,30.15,18000.0,17.045,17.0676,17.045,17.0506,18000.0
2005-11-18 13:10:00,30.14,30.15,30.11,30.11,5600.0,17.045,17.0506,17.028,17.028,5600.0
2005-11-18 13:15:00,30.11,30.14,30.11,30.14,11600.0,17.028,17.045,17.028,17.045,11600.0
2005-11-18 13:20:00,30.16,30.18,30.16,30.16,14000.0,17.0563,17.0676,17.0563,17.0563,14000.0
2005-11-18 13:25:00,30.15,30.16,30.13,30.14,9200.0,17.0506,17.0563,17.0393,17.045,9200.0
2005-11-18 13:30:00,30.14,30.14,30.13,30.13,4400.0,17.045,17.045,17.0393,17.0393,4400.0
2005-11-18 13:35:00,30.13,30.2,30.13,30.18,38400.0,17.0393,17.0789,17.0393,17.0676,38400.0
2005-11-18 13:40:00,30.16,30.19,30.15,30.19,21200.0,17.0563,17.0733,17.0506,17.0733,21200.0
2005-11-18 13:45:00,30.19,30.19,30.17,30.17,16000.0,17.0733,17.0733,17.0619,17.0619,16000.0
2005-11-18 13:50:00,30.17,30.17,30.09,30.09,30800.0,17.0619,17.0619,17.0167,17.0167,30800.0
2005-11-18 13:55:00,30.09,30.12,30.07,30.1,41600.0,17.0167,17.0337,17.0054,17.0224,41600.0
2005-11-18 14:00:00,30.1,30.1,30.05,30.1,70800.0,17.0224,17.0224,16.9941,17.0224,70800.0
2005-11-18 14:05:00,30.1,30.11,30.09,30.11,29600.0,17.0224,17.028,17.0167,17.028,29600.0
2005-11-18 14:10:00,30.11,30.11,30.07,30.08,31600.0,17.028,17.028,17.0054,17.011,31600.0
2005-11-18 14:15:00,30.1,30.1,30.09,30.09,13200.0,17.0224,17.0224,17.0167,17.0167,13200.0
2005-11-18 14:20:00,30.1,30.11,30.1,30.11,25200.0,17.0224,17.028,17.0224,17.028,25200.0
2005-11-18 14:25:00,30.1,30.1,30.03,30.05,40000.0,17.0224,17.0224,16.9828,16.9941,40000.0
2005-11-18 14:30:00,30.04,30.07,30.04,30.06,16000.0,16.9884,17.0054,16.9884,16.9997,16000.0
2005-11-18 14:35:00,30.06,30.07,30.04,30.06,28400.0,16.9997,17.0054,16.9884,16.9997,28400.0
2005-11-18 14:40:00,30.06,30.06,30.05,30.06,30800.0,16.9997,16.9997,16.9941,16.9997,30800.0
2005-11-18 14:45:00,30.06,30.07,30.0,30.03,35600.0,16.9997,17.0054,16.9658,16.9828,35600.0
2005-11-18 14:50:00,30.0,30.04,30.0,30.04,15600.0,16.9658,16.9884,16.9658,16.9884,15600.0
2005-11-18 14:55:00,30.04,30.09,30.04,30.09,46400.0,16.9884,17.0167,16.9884,17.0167,46400.0
2005-11-18 15:00:00,30.09,30.09,30.08,30.09,12800.0,17.0167,17.0167,17.011,17.0167,12800.0
2005-11-18 15:05:00,30.09,30.12,30.09,30.12,49200.0,17.0167,17.0337,17.0167,17.0337,49200.0
2005-11-18 15:10:00,30.12,30.15,30.11,30.15,46800.0,17.0337,17.0506,17.028,17.0506,46800.0
2005-11-18 15:15:00,30.15,30.18,30.13,30.18,83600.0,17.0506,17.0676,17.0393,17.0676,83600.0
2005-11-18 15:20:00,30.18,30.2,30.12,30.12,45600.0,17.0676,17.0789,17.0337,17.0337,45600.0
2005-11-18 15:25:00,30.12,30.12,30.06,30.1,37200.0,17.0337,17.0337,16.9997,17.0224,37200.0
2005-11-18 15:30:00,30.1,30.1,30.08,30.08,33200.0,17.0224,17.0224,17.011,17.011,33200.0
2005-11-18 15:35:00,30.08,30.11,30.07,30.11,58000.0,17.011,17.028,17.0054,17.028,58000.0
2005-11-18 15:40:00,30.11,30.21,30.11,30.21,62800.0,17.028,17.0846,17.028,17.0846,62800.0
2005-11-18 15:45:00,30.22,30.23,30.18,30.22,50400.0,17.0902,17.0959,17.0676,17.0902,50400.0
2005-11-18 15:50:00,30.22,30.31,30.22,30.29,93200.0,17.0902,17.1411,17.0902,17.1298,93200.0
2005-11-18 15:55:00,30.31,30.33,30.28,30.28,130000.0,17.1411,17.1524,17.1242,17.1242,130000.0
2005-11-21 09:30:00,30.27,30.27,30.2,30.2,24400.0,17.1185,17.1185,17.0789,17.0789,24400.0
2005-11-21 09:35:00,30.23,30.25,30.18,30.25,16400.0,17.0959,17.1072,17.0676,17.1072,16400.0
2005-11-21 09:40:00,30.25,30.25,30.17,30.18,13200.0,17.1072,17.1072,17.0619,17.0676,13200.0
2005-11-21 09:45:00,30.18,30.18,30.1,30.1,32400.0,17.0676,17.0676,17.0224,17.0224,32400.0
2005-11-21 09:50:00,30.1,30.14,30.09,30.12,37600.0,17.0224,17.045,17.0167,17.0337,37600.0
2005-11-21 09:55:00,30.13,30.14,30.13,30.13,23600.0,17.0393,17.045,17.0393,17.0393,23600.0
2005-11-21 10:00:00,30.13,30.15,30.13,30.14,40800.0,17.0393,17.0506,17.0393,17.045,40800.0
2005-11-21 10:05:00,30.14,30.17,30.13,30.17,23200.0,17.045,17.0619,17.0393,17.0619,23200.0
2005-11-21 10:10:00,30.17,30.18,30.15,30.15,24000.0,17.0619,17.0676,17.0506,17.0506,24000.0
2005-11-21 10:15:00,30.15,30.15,30.13,30.15,16400.0,17.0506,17.0506,17.0393,17.0506,16400.0
2005-11-21 10:20:00,30.15,30.16,30.13,30.14,23200.0,17.0506,17.0563,17.0393,17.045,23200.0
2005-11-21 10:25:00,30.13,30.13,30.07,30.07,20000.0,17.0393,17.0393,17.0054,17.0054,20000.0
2005-11-21 10:30:00,30.05,30.11,30.05,30.11,34400.0,16.9941,17.028,16.9941,17.028,34400.0
2005-11-21 10:35:00,30.1,30.11,30.08,30.08,13600.0,17.0224,17.028,17.011,17.011,13600.0
2005-11-21 10:40:00,30.08,30.08,30.04,30.04,32000.0,17.011,17.011,16.9884,16.9884,32000.0
2005-11-21 10:45:00,30.04,30.05,29.99,30.0,28000.0,16.9884,16.9941,16.9601,16.9658,28000.0
2005-11-21 10:50:00,30.0,30.06,30.0,30.05,14000.0,16.9658,16.9997,16.9658,16.9941,14000.0
2005-11-21 10:55:00,30.07,30.09,30.03,30.03,13600.0,17.0054,17.0167,16.9828,16.9828,13600.0
2005-11-21 11:00:00,30.04,30.05,30.02,30.02,36400.0,16.9884,16.9941,16.9771,16.9771,36400.0
2005-11-21 11:05:00,30.02,30.11,30.02,30.11,20400.0,16.9771,17.028,16.9771,17.028,20400.0
2005-11-21 11:10:00,30.11,30.11,30.08,30.08,10800.0,17.028,17.028,17.011,17.011,10800.0
2005-11-21 11:15:00,30.06,30.06,30.04,30.06,12400.0,16.9997,16.9997,16.9884,16.9997,12400.0
2005-11-21 11:20:00,30.05,30.05,30.02,30.02,12800.0,16.9941,16.9941,16.9771,16.9771,12800.0
2005-11-21 11:25:00,30.02,30.08,30.02,30.08,18400.0,16.9771,17.011,16.9771,17.011,18400.0
2005-11-21 11:30:00,30.07,30.07,30.03,30.03,23600.0,17.0054,17.0054,16.9828,16.9828,23600.0
2005-11-21 11:35:00,30.02,30.06,30.02,30.06,51600.0,16.9771,16.9997,16.9771,16.9997,51600.0
2005-11-21 11:40:00,30.06,30.08,30.05,30.08,29200.0,16.9997,17.011,16.9941,17.011,29200.0
2005-11-21 11:45:00,30.08,30.08,30.03,30.05,73600.0,17.011,17.011,16.9828,16.9941,73600.0
2005-11-21 11:50:00,30.04,30.05,30.03,30.03,43600.0,16.9884,16.9941,16.9828,16.9828,43600.0
2005-11-21 11:55:00,30.03,30.04,29.99,30.04,33600.0,16.9828,16.9884,16.9601,16.9884,33600.0
2005-11-21 12:00:00,30.04,30.09,30.04,30.08,35600.0,16.9884,17.0167,16.9884,17.011,35600.0
2005-11-21 12:05:00,30.08,30.08,30.01,30.01,35200.0,17.011,17.011,16.9715,16.9715,35200.0
2005-11-21 12:10:00,30.01,30.04,29.99,30.0,15600.0,16.9715,16.9884,16.9601,16.9658,15600.0
2005-11-21 12:15:00,30.01,30.02,29.95,30.0,26000.0,16.9715,16.9771,16.9375,16.9658,26000.0
2005-11-21 12:20:00,29.98,30.0,29.97,29.98,17200.0,16.9545,16.9658,16.9488,16.9545,17200.0
2005-11-21 12:25:00,29.98,29.98,29.88,29.89,34800.0,16.9545,16.9545,16.8979,16.9036,34800.0
2005-11-21 12:30:00,29.9,29.97,29.89,29.95,39200.0,16.9093,16.9488,16.9036,16.9375,39200.0
2005-11-21 12:35:00,29.94,29.97,29.94,29.96,10800.0,16.9319,16.9488,16.9319,16.9432,10800.0
2005-11-21 12:40:00,29.96,29.98,29.96,29.98,12800.0,16.9432,16.9545,16.9432,16.9545,12800.0
2005-11-21 12:45:00,29.98,30.0,29.98,29.99,16400.0,16.9545,16.9658,16.9545,16.9601,16400.0
2005-11-21 12:50:00,29.99,30.01,29.98,30.01,20400.0,16.9601,16.9715,16.9545,16.9715,20400.0
2005-11-21 12:55:00,30.01,30.05,30.0,30.05,25600.0,16.9715,16.9941,16.9658,16.9941,25600.0
2005-11-21 13:00:00,30.05,30.06,30.03,30.03,14000.0,16.9941,16.9997,16.9828,16.9828,14000.0
2005-11-21 13:05:00,30.04,30.04,30.01,30.01,22400.0,16.9884,16.9884,16.9715,16.9715,22400.0
2005-11-21 13:10:00,30.02,30.03,30.01,30.03,2400.0,16.9771,16.9828,16.9715,16.9828,2400.0
2005-11-21 13:15:00,30.04,30.08,30.04,30.08,17600.0,16.9884,17.011,16.9884,17.011,17600.0
2005-11-21 13:20:00,30.07,30.11,30.06,30.09,24000.0,17.0054,17.028,16.9997,17.0167,24000.0
2005-11-21 13:25:00,30.09,30.13,30.09,30.13,6000.0,17.0167,17.0393,17.0167,17.0393,6000.0
2005-11-21 13:30:00,30.11,30.12,30.11,30.11,3600.0,17.028,17.0337,17.028,17.028,3600.0
2005-11-21 13:35:00,30.12,30.16,30.12,30.16,6000.0,17.0337,17.0563,17.0337,17.0563,6000.0
2005-11-21 13:40:00,30.18,30.18,30.15,30.15,10000.0,17.0676,17.0676,17.0506,17.0506,10000.0
2005-11-21 13:45:00,30.15,30.15,30.13,30.14,8000.0,17.0506,17.0506,17.0393,17.045,8000.0
2005-11-21 13:50:00,30.14,30.14,30.09,30.11,19600.0,17.045,17.045,17.0167,17.028,19600.0
2005-11-21 13:55:00,30.11,30.14,30.09,30.12,20000.0,17.028,17.045,17.0167,17.0337,20000.0
2005-11-21 14:00:00,30.13,30.16,30.1,30.15,16000.0,17.0393,17.0563,17.0224,17.0506,16000.0
2005-11-21 14:05:00,30.15,30.15,30.14,30.14,9200.0,17.0506,17.0506,17.045,17.045,9200.0
2005-11-21 14:10:00,30.14,30.21,30.14,30.18,31200.0,17.045,17.0846,17.045,17.0676,31200.0
2005-11-21 14:15:00,30.19,30.2,30.16,30.16,5600.0,17.0733,17.0789,17.0563,17.0563,5600.0
2005-11-21 14:20:00,30.15,30.15,30.11,30.11,2800.0,17.0506,17.0506,17.028,17.028,2800.0
2005-11-21 14:25:00,30.11,30.14,30.09,30.1,28000.0,17.028,17.045,17.0167,17.0224,28000.0
2005-11-21 14:30:00,30.1,30.1,30.05,30.05,7200.0,17.0224,17.0224,16.9941,16.9941,7200.0
2005-11-21 14:35:00,30.07,30.13,30.05,30.05,18000.0,17.0054,17.0393,16.9941,16.9941,18000.0
2005-11-21 14:40:00,30.02,30.12,30.02,30.12,11600.0,16.9771,17.0337,16.9771,17.0337,11600.0
2005-11-21 14:45:00,30.12,30.16,30.12,30.16,10000.0,17.0337,17.0563,17.0337,17.0563,10000.0
2005-11-21 14:50:00,30.15,30.15,30.1,30.1,6400.0,17.0506,17.0506,17.0224,17.0224,6400.0
2005-11-21 14:55:00,30.12,30.14,30.12,30.13,10800.0,17.0337,17.045,17.0337,17.0393,10800.0
2005-11-21 15:00:00,30.14,30.16,30.14,30.14,11200.0,17.045,17.0563,17.045,17.045,11200.0
2005-11-21 15:05:00,30.14,30.14,30.12,30.12,11600.0,17.045,17.045,17.0337,17.0337,11600.0
2005-11-21 15:10:00,30.13,30.13,30.08,30.08,42000.0,17.0393,17.0393,17.011,17.011,42000.0
2005-11-21 15:15:00,30.07,30.07,30.03,30.04,33200.0,17.0054,17.0054,16.9828,16.9884,33200.0
2005-11-21 15:20:00,30.03,30.07,30.01,30.04,43200.0,16.9828,17.0054,16.9715,16.9884,43200.0
2005-11-21 15:25:00,30.04,30.07,30.03,30.07,24000.0,16.9884,17.0054,16.9828,17.0054,24000.0
2005-11-21 15:30:00,30.06,30.08,30.04,30.08,35200.0,16.9997,17.011,16.9884,17.011,35200.0
2005-11-21 15:35:00,30.07,30.14,30.07,30.14,40400.0,17.0054,17.045,17.0054,17.045,40400.0
2005-11-21 15:40:00,30.14,30.17,30.13,30.15,36800.0,17.045,17.0619,17.0393,17.0506,36800.0
2005-11-21 15:45:00,30.15,30.15,30.1,30.12,28800.0,17.0506,17.0506,17.0224,17.0337,28800.0
2005-11-21 15:50:00,30.11,30.14,30.11,30.13,31200.0,17.028,17.045,17.028,17.0393,31200.0
2005-11-21 15:55:00,30.12,30.13,30.1,30.11,25600.0,17.0337,17.0393,17.0224,17.028,25600.0
2005-11-22 09:30:00,30.01,30.02,30.0,30.0,42000.0,16.9715,16.9771,16.9658,16.9658,42000.0
2005-11-22 09:35:00,30.02,30.02,29.99,30.0,33200.0,16.9771,16.9771,16.9601,16.9658,33200.0
2005-11-22 09:40:00,30.0,30.11,30.0,30.08,27200.0,16.9658,17.028,16.9658,17.011,27200.0
2005-11-22 09:45:00,30.09,30.1,30.05,30.05,10800.0,17.0167,17.0224,16.9941,16.9941,10800.0
2005-11-22 09:50:00,30.04,30.05,30.01,30.03,12000.0,16.9884,16.9941,16.9715,16.9828,12000.0
2005-11-22 09:55:00,30.01,30.03,30.0,30.02,8000.0,16.9715,16.9828,16.9658,16.9771,8000.0
2005-11-22 10:00:00,30.01,30.04,30.0,30.04,12000.0,16.9715,16.9884,16.9658,16.9884,12000.0
2005-11-22 10:05:00,30.03,30.05,30.02,30.02,12800.0,16.9828,16.9941,16.9771,16.9771,12800.0
2005-11-22 10:10:00,30.03,30.05,30.03,30.04,8400.0,16.9828,16.9941,16.9828,16.9884,8400.0
2005-11-22 10:15:00,30.02,30.04,30.0,30.02,15600.0,16.9771,16.9884,16.9658,16.9771,15600.0
2005-11-22 10:20:00,30.02,30.02,30.0,30.0,15200.0,16.9771,16.9771,16.9658,16.9658,15200.0
2005-11-22 10:25:00,30.0,30.05,29.99,30.04,36800.0,16.9658,16.9941,16.9601,16.9884,36800.0
2005-11-22 10:30:00,30.01,30.03,30.01,30.03,7600.0,16.9715,16.9828,16.9715,16.9828,7600.0
2005-11-22 10:35:00,30.03,30.05,30.03,30.05,11600.0,16.9828,16.9941,16.9828,16.9941,11600.0
2005-11-22 10:40:00,30.05,30.09,30.03,30.03,26800.0,16.9941,17.0167,16.9828,16.9828,26800.0
2005-11-22 10:45:00,30.03,30.04,30.0,30.04,9600.0,16.9828,16.9884,16.9658,16.9884,9600.0
2005-11-22 10:50:00,30.03,30.09,30.03,30.09,10000.0,16.9828,17.0167,16.9828,17.0167,10000.0
2005-11-22 10:55:00,30.08,30.08,30.06,30.07,6000.0,17.011,17.011,16.9997,17.0054,6000.0
2005-11-22 11:00:00,30.06,30.07,30.05,30.05,28400.0,16.9997,17.0054,16.9941,16.9941,28400.0
2005-11-22 11:05:00,30.05,30.11,30.04,30.1,18000.0,16.9941,17.028,16.9884,17.0224,18000.0
2005-11-22 11:10:00,30.09,30.12,30.09,30.12,16800.0,17.0167,17.0337,17.0167,17.0337,16800.0
2005-11-22 11:15:00,30.12,30.12,30.11,30.11,3600.0,17.0337,17.0337,17.028,17.028,3600.0
2005-11-22 11:20:00,30.1,30.11,30.08,30.08,5600.0,17.0224,17.028,17.011,17.011,5600.0
2005-11-22 11:25:00,30.09,30.09,30.09,30.09,3600.0,17.0167,17.0167,17.0167,17.0167,3600.0
2005-11-22 11:30:00,30.09,30.09,30.07,30.07,5600.0,17.0167,17.0167,17.0054,17.0054,5600.0
2005-11-22 11:35:00,30.07,30.1,30.07,30.09,17200.0,17.0054,17.0224,17.0054,17.0167,17200.0
2005-11-22 11:40:00,30.1,30.1,30.09,30.1,4400.0,17.0224,17.0224,17.0167,17.0224,4400.0
2005-11-22 11:45:00,30.09,30.09,30.09,30.09,12000.0,17.0167,17.0167,17.0167,17.0167,12000.0
2005-11-22 11:50:00,30.1,30.13,30.1,30.11,12000.0,17.0224,17.0393,17.0224,17.028,12000.0
2005-11-22 11:55:00,30.11,30.12,30.11,30.12,8000.0,17.028,17.0337,17.028,17.0337,8000.0
2005-11-22 12:00:00,30.12,30.19,30.12,30.18,55600.0,17.0337,17.0733,17.0337,17.0676,55600.0
2005-11-22 12:05:00,30.18,30.23,30.18,30.18,34800.0,17.0676,17.0959,17.0676,17.0676,34800.0
2005-11-22 12:10:00,30.18,30.21,30.18,30.2,18800.0,17.0676,17.0846,17.0676,17.0789,18800.0
2005-11-22 12:15:00,30.21,30.21,30.18,30.18,19200.0,17.0846,17.0846,17.0676,17.0676,19200.0
2005-11-22 12:20:00,30.18,30.18,30.16,30.16,16400.0,17.0676,17.0676,17.0563,17.0563,16400.0
2005-11-22 12:25:00,30.17,30.17,30.16,30.17,12000.0,17.0619,17.0619,17.0563,17.0619,12000.0
2005-11-22 12:30:00,30.16,30.24,30.16,30.23,25600.0,17.0563,17.1015,17.0563,17.0959,25600.0
2005-11-22 12:35:00,30.23,30.23,30.19,30.19,8800.0,17.0959,17.0959,17.0733,17.0733,8800.0
2005-11-22 12:40:00,30.2,30.24,30.2,30.24,16800.0,17.0789,17.1015,17.0789,17.1015,16800.0
2005-11-22 12:45:00,30.23,30.23,30.21,30.23,20000.0,17.0959,17.0959,17.0846,17.0959,20000.0
2005-11-22 12:50:00,30.23,30.23,30.21,30.21,19600.0,17.0959,17.0959,17.0846,17.0846,19600.0
2005-11-22 12:55:00,30.21,30.21,30.16,30.16,14000.0,17.0846,17.0846,17.0563,17.0563,14000.0
2005-11-22 13:00:00,30.17,30.23,30.17,30.22,15600.0,17.0619,17.0959,17.0619,17.0902,15600.0
2005-11-22 13:05:00,30.22,30.27,30.22,30.22,23600.0,17.0902,17.1185,17.0902,17.0902,23600.0
2005-11-22 13:10:00,30.22,30.25,30.22,30.24,20000.0,17.0902,17.1072,17.0902,17.1015,20000.0
2005-11-22 13:15:00,30.25,30.27,30.21,30.21,24400.0,17.1072,17.1185,17.0846,17.0846,24400.0
2005-11-22 13:20:00,30.2,30.2,30.17,30.18,15600.0,17.0789,17.0789,17.0619,17.0676,15600.0
2005-11-22 13:25:00,30.17,30.2,30.17,30.19,16400.0,17.0619,17.0789,17.0619,17.0733,16400.0
2005-11-22 13:30:00,30.19,30.2,30.17,30.2,22800.0,17.0733,17.0789,17.0619,17.0789,22800.0
2005-11-22 13:35:00,30.2,30.23,30.15,30.22,34000.0,17.0789,17.0959,17.0506,17.0902,34000.0
2005-11-22 13:40:00,30.22,30.22,30.17,30.2,16000.0,17.0902,17.0902,17.0619,17.0789,16000.0
2005-11-22 13:45:00,30.2,30.24,30.2,30.21,6400.0,17.0789,17.1015,17.0789,17.0846,6400.0
2005-11-22 13:50:00,30.2,30.2,30.18,30.18,2800.0,17.0789,17.0789,17.0676,17.0676,2800.0
2005-11-22 13:55:00,30.18,30.2,30.17,30.17,16000.0,17.0676,17.0789,17.0619,17.0619,16000.0
2005-11-22 14:00:00,30.16,30.29,30.16,30.21,39200.0,17.0563,17.1298,17.0563,17.0846,39200.0
2005-11-22 14:05:00,30.22,30.32,30.22,30.32,27200.0,17.0902,17.1468,17.0902,17.1468,27200.0
2005-11-22 14:10:00,30.33,30.35,30.31,30.33,22000.0,17.1524,17.1637,17.1411,17.1524,22000.0
2005-11-22 14:15:00,30.33,30.34,30.27,30.31,39600.0,17.1524,17.1581,17.1185,17.1411,39600.0
2005-11-22 14:20:00,30.32,30.33,30.3,30.3,7600.0,17.1468,17.1524,17.1355,17.1355,7600.0
2005-11-22 14:25:00,30.3,30.34,30.3,30.34,23200.0,17.1355,17.1581,17.1355,17.1581,23200.0
2005-11-22 14:30:00,30.34,30.34,30.3,30.32,18800.0,17.1581,17.1581,17.1355,17.1468,18800.0
2005-11-22 14:35:00,30.32,30.32,30.29,30.29,9200.0,17.1468,17.1468,17.1298,17.1298,9200.0
2005-11-22 14:40:00,30.29,30.3,30.28,30.28,22800.0,17.1298,17.1355,17.1242,17.1242,22800.0
2005-11-22 14:45:00,30.29,30.31,30.29,30.3,15600.0,17.1298,17.1411,17.1298,17.1355,15600.0
2005-11-22 14:50:00,30.32,30.33,30.27,30.33,25600.0,17.1468,17.1524,17.1185,17.1524,25600.0
2005-11-22 14:55:00,30.35,30.35,30.32,30.35,32400.0,17.1637,17.1637,17.1468,17.1637,32400.0
2005-11-22 15:00:00,30.35,30.43,30.32,30.35,54400.0,17.1637,17.209,17.1468,17.1637,54400.0
2005-11-22 15:05:00,30.35,30.38,30.35,30.35,24800.0,17.1637,17.1807,17.1637,17.1637,24800.0
2005-11-22 15:10:00,30.35,30.4,30.34,30.4,39600.0,17.1637,17.192,17.1581,17.192,39600.0
2005-11-22 15:15:00,30.4,30.4,30.36,30.37,235600.0,17.192,17.192,17.1694,17.175,235600.0
2005-11-22 15:20:00,30.36,30.38,30.34,30.36,23200.0,17.1694,17.1807,17.1581,17.1694,23200.0
2005-11-22 15:25:00,30.36,30.37,30.34,30.35,30000.0,17.1694,17.175,17.1581,17.1637,30000.0
2005-11-22 15:30:00,30.35,30.44,30.34,30.34,47200.0,17.1637,17.2146,17.1581,17.1581,47200.0
2005-11-22 15:35:00,30.34,30.36,30.34,30.35,25600.0,17.1581,17.1694,17.1581,17.1637,25600.0
2005-11-22 15:40:00,30.35,30.36,30.35,30.36,42400.0,17.1637,17.1694,17.1637,17.1694,42400.0
2005-11-22 15:45:00,30.36,30.39,30.36,30.38,51200.0,17.1694,17.1864,17.1694,17.1807,51200.0
2005-11-22 15:50:00,30.38,30.43,30.38,30.43,53600.0,17.1807,17.209,17.1807,17.209,53600.0
2005-11-22 15:55:00,30.41,30.42,30.41,30.41,66400.0,17.1977,17.2033,17.1977,17.1977,66400.0
2005-11-23 09:30:00,30.46,30.5,30.43,30.5,18000.0,17.2259,17.2486,17.209,17.2486,18000.0
2005-11-23 09:35:00,30.48,30.58,30.47,30.55,16400.0,17.2373,17.2938,17.2316,17.2768,16400.0
2005-11-23 09:40:00,30.57,30.59,30.5,30.5,27200.0,17.2882,17.2995,17.2486,17.2486,27200.0
2005-11-23 09:45:00,30.5,30.53,30.5,30.53,36800.0,17.2486,17.2655,17.2486,17.2655,36800.0
2005-11-23 09:50:00,30.53,30.62,30.53,30.62,32400.0,17.2655,17.3164,17.2655,17.3164,32400.0
2005-11-23 09:55:00,30.6,30.6,30.56,30.56,23200.0,17.3051,17.3051,17.2825,17.2825,23200.0
2005-11-23 10:00:00,30.57,30.58,30.55,30.55,24800.0,17.2882,17.2938,17.2768,17.2768,24800.0
2005-11-23 10:05:00,30.55,30.59,30.55,30.56,38400.0,17.2768,17.2995,17.2768,17.2825,38400.0
2005-11-23 10:10:00,30.56,30.58,30.54,30.56,29200.0,17.2825,17.2938,17.2712,17.2825,29200.0
2005-11-23 10:15:00,30.56,30.56,30.55,30.55,24400.0,17.2825,17.2825,17.2768,17.2768,24400.0
2005-11-23 10:20:00,30.56,30.57,30.53,30.57,74400.0,17.2825,17.2882,17.2655,17.2882,74400.0
2005-11-23 10:25:00,30.57,30.69,30.57,30.68,22800.0,17.2882,17.356,17.2882,17.3504,22800.0
2005-11-23 10:30:00,30.69,30.71,30.65,30.65,21200.0,17.356,17.3673,17.3334,17.3334,21200.0
2005-11-23 10:35:00,30.65,30.66,30.65,30.66,9600.0,17.3334,17.3391,17.3334,17.3391,9600.0
2005-11-23 10:40:00,30.65,30.65,30.6,30.61,22800.0,17.3334,17.3334,17.3051,17.3108,22800.0
2005-11-23 10:45:00,30.61,30.61,30.57,30.57,91600.0,17.3108,17.3108,17.2882,17.2882,91600.0
2005-11-23 10:50:00,30.57,30.57,30.55,30.56,76000.0,17.2882,17.2882,17.2768,17.2825,76000.0
2005-11-23 10:55:00,30.55,30.55,30.53,30.54,40400.0,17.2768,17.2768,17.2655,17.2712,40400.0
2005-11-23 11:00:00,30.54,30.54,30.52,30.53,28800.0,17.2712,17.2712,17.2599,17.2655,28800.0
2005-11-23 11:05:00,30.53,30.56,30.52,30.54,28800.0,17.2655,17.2825,17.2599,17.2712,28800.0
2005-11-23 11:10:00,30.55,30.55,30.53,30.53,19600.0,17.2768,17.2768,17.2655,17.2655,19600.0
2005-11-23 11:15:00,30.53,30.56,30.53,30.56,50000.0,17.2655,17.2825,17.2655,17.2825,50000.0
2005-11-23 11:20:00,30.56,30.59,30.56,30.58,42000.0,17.2825,17.2995,17.2825,17.2938,42000.0
2005-11-23 11:25:00,30.59,30.61,30.58,30.59,54000.0,17.2995,17.3108,17.2938,17.2995,54000.0
2005-11-23 11:30:00,30.59,30.6,30.58,30.58,26800.0,17.2995,17.3051,17.2938,17.2938,26800.0
2005-11-23 11:35:00,30.58,30.6,30.57,30.6,48400.0,17.2938,17.3051,17.2882,17.3051,48400.0
2005-11-23 11:40:00,30.6,30.6,30.54,30.56,42800.0,17.3051,17.3051,17.2712,17.2825,42800.0
2005-11-23 11:45:00,30.56,30.58,30.56,30.57,17200.0,17.2825,17.2938,17.2825,17.2882,17200.0
2005-11-23 11:50:00,30.58,30.62,30.56,30.58,40000.0,17.2938,17.3164,17.2825,17.2938,40000.0
2005-11-23 11:55:00,30.58,30.6,30.57,30.6,72800.0,17.2938,17.3051,17.2882,17.3051,72800.0
2005-11-23 12:00:00,30.6,30.61,30.58,30.58,64800.0,17.3051,17.3108,17.2938,17.2938,64800.0
2005-11-23 12:05:00,30.58,30.6,30.58,30.59,23600.0,17.2938,17.3051,17.2938,17.2995,23600.0
2005-11-23 12:10:00,30.6,30.6,30.58,30.59,12400.0,17.3051,17.3051,17.2938,17.2995,12400.0
2005-11-23 12:15:00,30.6,30.61,30.6,30.61,125600.0,17.3051,17.3108,17.3051,17.3108,125600.0
2005-11-23 12:20:00,30.63,30.71,30.63,30.71,18800.0,17.3221,17.3673,17.3221,17.3673,18800.0
2005-11-23 12:25:00,30.7,30.72,30.7,30.72,14000.0,17.3617,17.373,17.3617,17.373,14000.0
2005-11-23 12:30:00,30.72,30.74,30.72,30.73,16800.0,17.373,17.3843,17.373,17.3786,16800.0
2005-11-23 12:35:00,30.73,30.74,30.72,30.72,16000.0,17.3786,17.3843,17.373,17.373,16000.0
2005-11-23 12:40:00,30.72,30.74,30.72,30.74,28400.0,17.373,17.3843,17.373,17.3843,28400.0
2005-11-23 12:45:00,30.72,30.75,30.72,30.74,26800.0,17.373,17.3899,17.373,17.3843,26800.0
2005-11-23 12:50:00,30.75,30.75,30.72,30.74,50400.0,17.3899,17.3899,17.373,17.3843,50400.0
2005-11-23 12:55:00,30.74,30.74,30.74,30.74,8400.0,17.3843,17.3843,17.3843,17.3843,8400.0
2005-11-23 13:00:00,30.74,30.75,30.74,30.75,16400.0,17.3843,17.3899,17.3843,17.3899,16400.0
2005-11-23 13:05:00,30.75,30.77,30.75,30.75,30800.0,17.3899,17.4013,17.3899,17.3899,30800.0
2005-11-23 13:10:00,30.76,30.77,30.75,30.77,8000.0,17.3956,17.4013,17.3899,17.4013,8000.0
2005-11-23 13:15:00,30.76,30.76,30.76,30.76,7200.0,17.3956,17.3956,17.3956,17.3956,7200.0
2005-11-23 13:20:00,30.76,30.76,30.75,30.75,17200.0,17.3956,17.3956,17.3899,17.3899,17200.0
2005-11-23 13:25:00,30.75,30.76,30.74,30.74,41200.0,17.3899,17.3956,17.3843,17.3843,41200.0
2005-11-23 13:30:00,30.74,30.75,30.74,30.74,11200.0,17.3843,17.3899,17.3843,17.3843,11200.0
2005-11-23 13:35:00,30.74,30.75,30.73,30.73,12000.0,17.3843,17.3899,17.3786,17.3786,12000.0
2005-11-23 13:40:00,30.73,30.74,30.72,30.74,13200.0,17.3786,17.3843,17.373,17.3843,13200.0
2005-11-23 13:45:00,30.74,30.74,30.73,30.74,15200.0,17.3843,17.3843,17.3786,17.3843,15200.0
2005-11-23 13:50:00,30.74,30.74,30.71,30.71,33600.0,17.3843,17.3843,17.3673,17.3673,33600.0
2005-11-23 13:55:00,30.71,30.72,30.68,30.7,18400.0,17.3673,17.373,17.3504,17.3617,18400.0
2005-11-23 14:00:00,30.7,30.73,30.68,30.73,20400.0,17.3617,17.3786,17.3504,17.3786,20400.0
2005-11-23 14:05:00,30.73,30.75,30.71,30.75,27200.0,17.3786,17.3899,17.3673,17.3899,27200.0
2005-11-23 14:10:00,30.78,30.78,30.73,30.74,28000.0,17.4069,17.4069,17.3786,17.3843,28000.0
2005-11-23 14:15:00,30.74,30.74,30.73,30.73,20000.0,17.3843,17.3843,17.3786,17.3786,20000.0
2005-11-23 14:20:00,30.73,30.73,30.72,30.73,25600.0,17.3786,17.3786,17.373,17.3786,25600.0
2005-11-23 14:25:00,30.73,30.73,30.72,30.73,23600.0,17.3786,17.3786,17.373,17.3786,23600.0
2005-11-23 14:30:00,30.72,30.73,30.72,30.73,23200.0,17.373,17.3786,17.373,17.3786,23200.0
2005-11-23 14:35:00,30.73,30.74,30.72,30.72,21200.0,17.3786,17.3843,17.373,17.373,21200.0
2005-11-23 14:40:00,30.72,30.73,30.72,30.73,29600.0,17.373,17.3786,17.373,17.3786,29600.0
2005-11-23 14:45:00,30.73,30.73,30.7,30.71,33200.0,17.3786,17.3786,17.3617,17.3673,33200.0
2005-11-23 14:50:00,30.71,30.71,30.71,30.71,17200.0,17.3673,17.3673,17.3673,17.3673,17200.0
2005-11-23 14:55:00,30.71,30.71,30.66,30.66,25600.0,17.3673,17.3673,17.3391,17.3391,25600.0
2005-11-23 15:00:00,30.66,30.66,30.64,30.64,29600.0,17.3391,17.3391,17.3277,17.3277,29600.0
2005-11-23 15:05:00,30.64,30.64,30.63,30.63,36000.0,17.3277,17.3277,17.3221,17.3221,36000.0
2005-11-23 15:10:00,30.62,30.62,30.56,30.56,43600.0,17.3164,17.3164,17.2825,17.2825,43600.0
2005-11-23 15:15:00,30.56,30.56,30.53,30.56,103200.0,17.2825,17.2825,17.2655,17.2825,103200.0
2005-11-23 15:20:00,30.56,30.6,30.56,30.6,49600.0,17.2825,17.3051,17.2825,17.3051,49600.0
2005-11-23 15:25:00,30.6,30.6,30.55,30.55,50000.0,17.3051,17.3051,17.2768,17.2768,50000.0
2005-11-23 15:30:00,30.54,30.54,30.52,30.53,51600.0,17.2712,17.2712,17.2599,17.2655,51600.0
2005-11-23 15:35:00,30.53,30.53,30.48,30.5,47200.0,17.2655,17.2655,17.2373,17.2486,47200.0
2005-11-23 15:40:00,30.5,30.5,30.47,30.5,54000.0,17.2486,17.2486,17.2316,17.2486,54000.0
2005-11-23 15:45:00,30.5,30.5,30.46,30.46,23200.0,17.2486,17.2486,17.2259,17.2259,23200.0
2005-11-23 15:50:00,30.47,30.47,30.45,30.45,56800.0,17.2316,17.2316,17.2203,17.2203,56800.0
2005-11-23 15:55:00,30.45,30.49,30.45,30.49,56400.0,17.2203,17.2429,17.2203,17.2429,56400.0
2005-11-25 09:30:00,30.64,30.64,30.61,30.61,38400.0,17.3277,17.3277,17.3108,17.3108,38400.0
2005-11-25 09:35:00,30.61,30.61,30.53,30.54,15600.0,17.3108,17.3108,17.2655,17.2712,15600.0
2005-11-25 09:40:00,30.53,30.53,30.49,30.49,13200.0,17.2655,17.2655,17.2429,17.2429,13200.0
2005-11-25 09:45:00,30.49,30.49,30.45,30.45,11600.0,17.2429,17.2429,17.2203,17.2203,11600.0
2005-11-25 09:50:00,30.44,30.44,30.43,30.43,10400.0,17.2146,17.2146,17.209,17.209,10400.0
2005-11-25 09:55:00,30.43,30.45,30.4,30.45,10400.0,17.209,17.2203,17.192,17.2203,10400.0
2005-11-25 10:00:00,30.42,30.43,30.4,30.43,14000.0,17.2033,17.209,17.192,17.209,14000.0
2005-11-25 10:05:00,30.42,30.43,30.42,30.42,10400.0,17.2033,17.209,17.2033,17.2033,10400.0
2005-11-25 10:10:00,30.43,30.45,30.43,30.43,6400.0,17.209,17.2203,17.209,17.209,6400.0
2005-11-25 10:15:00,30.43,30.43,30.39,30.39,14000.0,17.209,17.209,17.1864,17.1864,14000.0
2005-11-25 10:20:00,30.4,30.41,30.39,30.39,9200.0,17.192,17.1977,17.1864,17.1864,9200.0
2005-11-25 10:25:00,30.38,30.38,30.32,30.32,16400.0,17.1807,17.1807,17.1468,17.1468,16400.0
2005-11-25 10:30:00,30.31,30.32,30.3,30.32,14400.0,17.1411,17.1468,17.1355,17.1468,14400.0
2005-11-25 10:35:00,30.32,30.34,30.3,30.32,12400.0,17.1468,17.1581,17.1355,17.1468,12400.0
2005-11-25 10:40:00,30.32,30.36,30.32,30.35,10000.0,17.1468,17.1694,17.1468,17.1637,10000.0
2005-11-25 10:45:00,30.34,30.35,30.34,30.35,3200.0,17.1581,17.1637,17.1581,17.1637,3200.0
2005-11-25 10:50:00,30.35,30.35,30.35,30.35,2000.0,17.1637,17.1637,17.1637,17.1637,2000.0
2005-11-25 10:55:00,30.36,30.36,30.34,30.34,8000.0,17.1694,17.1694,17.1581,17.1581,8000.0
2005-11-25 11:00:00,30.34,30.34,30.31,30.33,2800.0,17.1581,17.1581,17.1411,17.1524,2800.0
2005-11-25 11:05:00,30.33,30.34,30.33,30.34,9200.0,17.1524,17.1581,17.1524,17.1581,9200.0
2005-11-25 11:10:00,30.34,30.34,30.34,30.34,6400.0,17.1581,17.1581,17.1581,17.1581,6400.0
2005-11-25 11:15:00,30.34,30.34,30.34,30.34,5600.0,17.1581,17.1581,17.1581,17.1581,5600.0
2005-11-25 11:20:00,30.34,30.34,30.32,30.33,8400.0,17.1581,17.1581,17.1468,17.1524,8400.0
2005-11-25 11:25:00,30.33,30.34,30.33,30.34,8400.0,17.1524,17.1581,17.1524,17.1581,8400.0
2005-11-25 11:30:00,30.35,30.35,30.33,30.33,6000.0,17.1637,17.1637,17.1524,17.1524,6000.0
2005-11-25 11:35:00,30.32,30.32,30.3,30.3,16400.0,17.1468,17.1468,17.1355,17.1355,16400.0
2005-11-25 11:40:00,30.3,30.3,30.29,30.29,2400.0,17.1355,17.1355,17.1298,17.1298,2400.0
2005-11-25 11:45:00,30.3,30.33,30.3,30.32,14400.0,17.1355,17.1524,17.1355,17.1468,14400.0
2005-11-25 11:50:00,30.32,30.32,30.31,30.32,9200.0,17.1468,17.1468,17.1411,17.1468,9200.0
2005-11-25 11:55:00,30.33,30.34,30.33,30.33,21600.0,17.1524,17.1581,17.1524,17.1524,21600.0
2005-11-25 12:00:00,30.33,30.33,30.32,30.33,16000.0,17.1524,17.1524,17.1468,17.1524,16000.0
2005-11-25 12:05:00,30.33,30.33,30.32,30.32,10800.0,17.1524,17.1524,17.1468,17.1468,10800.0
2005-11-25 12:10:00,30.32,30.32,30.25,30.25,38400.0,17.1468,17.1468,17.1072,17.1072,38400.0
2005-11-25 12:15:00,30.25,30.27,30.25,30.27,12400.0,17.1072,17.1185,17.1072,17.1185,12400.0
2005-11-25 12:20:00,30.26,30.3,30.26,30.3,8000.0,17.1128,17.1355,17.1128,17.1355,8000.0
2005-11-25 12:25:00,30.29,30.32,30.29,30.3,16800.0,17.1298,17.1468,17.1298,17.1355,16800.0
2005-11-25 12:30:00,30.31,30.35,30.31,30.34,20000.0,17.1411,17.1637,17.1411,17.1581,20000.0
2005-11-25 12:35:00,30.32,30.34,30.28,30.28,21600.0,17.1468,17.1581,17.1242,17.1242,21600.0
2005-11-25 12:40:00,30.3,30.3,30.28,30.28,12000.0,17.1355,17.1355,17.1242,17.1242,12000.0
2005-11-25 12:45:00,30.28,30.28,30.26,30.26,16400.0,17.1242,17.1242,17.1128,17.1128,16400.0
2005-11-25 12:50:00,30.26,30.31,30.26,30.29,48800.0,17.1128,17.1411,17.1128,17.1298,48800.0
2005-11-25 12:55:00,30.27,30.32,30.27,30.31,16800.0,17.1185,17.1468,17.1185,17.1411,16800.0
2005-11-25 13:00:00,30.32,30.32,30.32,30.32,26000.0,17.1468,17.1468,17.1468,17.1468,26000.0
2005-11-25 13:05:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 13:10:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 13:15:00,30.3,30.3,30.3,30.3,6400.0,17.1355,17.1355,17.1355,17.1355,6400.0
2005-11-25 13:20:00,30.3,30.3,30.3,30.3,0.0,17.1355,17.1355,17.1355,17.1355,0.0
2005-11-25 13:25:00,30.3,30.3,30.3,30.3,0.0,17.1355,17.1355,17.1355,17.1355,0.0
2005-11-25 13:30:00,30.32,30.32,30.32,30.32,400.0,17.1468,17.1468,17.1468,17.1468,400.0
2005-11-25 13:35:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 13:40:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 13:45:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 13:50:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 13:55:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 14:00:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 14:05:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 14:10:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 14:15:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 14:20:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 14:25:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 14:30:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 14:35:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 14:40:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 14:45:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 14:50:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 14:55:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:00:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:05:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:10:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:15:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:20:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:25:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:30:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:35:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:40:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:45:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:50:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-25 15:55:00,30.32,30.32,30.32,30.32,0.0,17.1468,17.1468,17.1468,17.1468,0.0
2005-11-28 09:35:00,30.48,30.5,30.45,30.45,36000.0,17.2373,17.2486,17.2203,17.2203,36000.0
2005-11-28 09:40:00,30.49,30.49,30.35,30.42,41600.0,17.2429,17.2429,17.1637,17.2033,41600.0
2005-11-28 09:45:00,30.42,30.45,30.42,30.43,17200.0,17.2033,17.2203,17.2033,17.209,17200.0
2005-11-28 09:50:00,30.43,30.43,30.37,30.4,38000.0,17.209,17.209,17.175,17.192,38000.0
2005-11-28 09:55:00,30.38,30.38,30.33,30.35,11200.0,17.1807,17.1807,17.1524,17.1637,11200.0
2005-11-28 10:00:00,30.35,30.43,30.35,30.43,18800.0,17.1637,17.209,17.1637,17.209,18800.0
2005-11-28 10:05:00,30.43,30.43,30.4,30.42,16400.0,17.209,17.209,17.192,17.2033,16400.0
2005-11-28 10:10:00,30.42,30.43,30.37,30.37,14800.0,17.2033,17.209,17.175,17.175,14800.0
2005-11-28 10:15:00,30.36,30.37,30.34,30.37,15600.0,17.1694,17.175,17.1581,17.175,15600.0
2005-11-28 10:20:00,30.37,30.41,30.37,30.41,21600.0,17.175,17.1977,17.175,17.1977,21600.0
2005-11-28 10:25:00,30.4,30.41,30.39,30.39,18000.0,17.192,17.1977,17.1864,17.1864,18000.0
2005-11-28 10:30:00,30.38,30.4,30.38,30.4,6800.0,17.1807,17.192,17.1807,17.192,6800.0
2005-11-28 10:35:00,30.4,30.42,30.4,30.4,15200.0,17.192,17.2033,17.192,17.192,15200.0
2005-11-28 10:40:00,30.4,30.45,30.4,30.43,26800.0,17.192,17.2203,17.192,17.209,26800.0
2005-11-28 10:45:00,30.43,30.53,30.43,30.53,25200.0,17.209,17.2655,17.209,17.2655,25200.0
2005-11-28 10:50:00,30.52,30.52,30.49,30.5,30400.0,17.2599,17.2599,17.2429,17.2486,30400.0
2005-11-28 10:55:00,30.49,30.5,30.49,30.5,13600.0,17.2429,17.2486,17.2429,17.2486,13600.0
2005-11-28 11:00:00,30.5,30.54,30.5,30.54,21200.0,17.2486,17.2712,17.2486,17.2712,21200.0
2005-11-28 11:05:00,30.53,30.59,30.53,30.58,23200.0,17.2655,17.2995,17.2655,17.2938,23200.0
2005-11-28 11:10:00,30.58,30.62,30.55,30.62,22400.0,17.2938,17.3164,17.2768,17.3164,22400.0
2005-11-28 11:15:00,30.62,30.65,30.59,30.6,36800.0,17.3164,17.3334,17.2995,17.3051,36800.0
2005-11-28 11:20:00,30.6,30.64,30.6,30.64,18800.0,17.3051,17.3277,17.3051,17.3277,18800.0
2005-11-28 11:25:00,30.64,30.7,30.64,30.7,44800.0,17.3277,17.3617,17.3277,17.3617,44800.0
2005-11-28 11:30:00,30.7,30.75,30.7,30.73,45600.0,17.3617,17.3899,17.3617,17.3786,45600.0
2005-11-28 11:35:00,30.73,30.73,30.69,30.7,21200.0,17.3786,17.3786,17.356,17.3617,21200.0
2005-11-28 11:40:00,30.7,30.75,30.68,30.75,22000.0,17.3617,17.3899,17.3504,17.3899,22000.0
2005-11-28 11:45:00,30.75,30.78,30.75,30.78,28000.0,17.3899,17.4069,17.3899,17.4069,28000.0
2005-11-28 11:50:00,30.77,30.78,30.72,30.75,16800.0,17.4013,17.4069,17.373,17.3899,16800.0
2005-11-28 11:55:00,30.75,30.75,30.72,30.72,35200.0,17.3899,17.3899,17.373,17.373,35200.0
2005-11-28 12:00:00,30.72,30.73,30.71,30.73,34000.0,17.373,17.3786,17.3673,17.3786,34000.0
2005-11-28 12:05:00,30.73,30.74,30.69,30.72,20400.0,17.3786,17.3843,17.356,17.373,20400.0
2005-11-28 12:10:00,30.71,30.71,30.7,30.71,10400.0,17.3673,17.3673,17.3617,17.3673,10400.0
2005-11-28 12:15:00,30.7,30.71,30.65,30.65,33600.0,17.3617,17.3673,17.3334,17.3334,33600.0
2005-11-28 12:20:00,30.64,30.67,30.63,30.67,9600.0,17.3277,17.3447,17.3221,17.3447,9600.0
2005-11-28 12:25:00,30.67,30.68,30.66,30.68,12400.0,17.3447,17.3504,17.3391,17.3504,12400.0
2005-11-28 12:30:00,30.69,30.7,30.68,30.68,8800.0,17.356,17.3617,17.3504,17.3504,8800.0
2005-11-28 12:35:00,30.68,30.71,30.68,30.71,5200.0,17.3504,17.3673,17.3504,17.3673,5200.0
2005-11-28 12:40:00,30.7,30.72,30.7,30.71,15600.0,17.3617,17.373,17.3617,17.3673,15600.0
2005-11-28 12:45:00,30.71,30.73,30.71,30.71,18800.0,17.3673,17.3786,17.3673,17.3673,18800.0
2005-11-28 12:50:00,30.7,30.7,30.68,30.68,20400.0,17.3617,17.3617,17.3504,17.3504,20400.0
2005-11-28 12:55:00,30.68,30.71,30.68,30.7,19200.0,17.3504,17.3673,17.3504,17.3617,19200.0
2005-11-28 13:00:00,30.7,30.7,30.67,30.68,24000.0,17.3617,17.3617,17.3447,17.3504,24000.0
2005-11-28 13:05:00,30.68,30.72,30.68,30.7,26800.0,17.3504,17.373,17.3504,17.3617,26800.0
2005-11-28 13:10:00,30.7,30.7,30.69,30.7,8400.0,17.3617,17.3617,17.356,17.3617,8400.0
2005-11-28 13:15:00,30.69,30.7,30.69,30.7,6000.0,17.356,17.3617,17.356,17.3617,6000.0
2005-11-28 13:20:00,30.7,30.72,30.7,30.72,10800.0,17.3617,17.373,17.3617,17.373,10800.0
2005-11-28 13:25:00,30.71,30.71,30.69,30.7,24000.0,17.3673,17.3673,17.356,17.3617,24000.0
2005-11-28 13:30:00,30.7,30.76,30.7,30.75,30800.0,17.3617,17.3956,17.3617,17.3899,30800.0
2005-11-28 13:35:00,30.75,30.75,30.73,30.74,9200.0,17.3899,17.3899,17.3786,17.3843,9200.0
2005-11-28 13:40:00,30.73,30.77,30.73,30.77,25200.0,17.3786,17.4013,17.3786,17.4013,25200.0
2005-11-28 13:45:00,30.76,30.77,30.75,30.77,22800.0,17.3956,17.4013,17.3899,17.4013,22800.0
2005-11-28 13:50:00,30.76,30.76,30.74,30.74,13600.0,17.3956,17.3956,17.3843,17.3843,13600.0
2005-11-28 13:55:00,30.75,30.75,30.72,30.73,22400.0,17.3899,17.3899,17.373,17.3786,22400.0
2005-11-28 14:00:00,30.73,30.75,30.68,30.68,130400.0,17.3786,17.3899,17.3504,17.3504,130400.0
2005-11-28 14:05:00,30.68,30.69,30.65,30.68,30000.0,17.3504,17.356,17.3334,17.3504,30000.0
2005-11-28 14:10:00,30.68,30.68,30.66,30.66,9600.0,17.3504,17.3504,17.3391,17.3391,9600.0
2005-11-28 14:15:00,30.66,30.66,30.61,30.61,21200.0,17.3391,17.3391,17.3108,17.3108,21200.0
2005-11-28 14:20:00,30.61,30.61,30.6,30.6,18400.0,17.3108,17.3108,17.3051,17.3051,18400.0
2005-11-28 14:25:00,30.6,30.61,30.59,30.6,26400.0,17.3051,17.3108,17.2995,17.3051,26400.0
2005-11-28 14:30:00,30.59,30.62,30.59,30.61,26800.0,17.2995,17.3164,17.2995,17.3108,26800.0
2005-11-28 14:35:00,30.61,30.62,30.61,30.62,21600.0,17.3108,17.3164,17.3108,17.3164,21600.0
2005-11-28 14:40:00,30.62,30.67,30.62,30.65,44000.0,17.3164,17.3447,17.3164,17.3334,44000.0
2005-11-28 14:45:00,30.65,30.67,30.65,30.65,10800.0,17.3334,17.3447,17.3334,17.3334,10800.0
2005-11-28 14:50:00,30.66,30.68,30.64,30.65,12800.0,17.3391,17.3504,17.3277,17.3334,12800.0
2005-11-28 14:55:00,30.65,30.68,30.65,30.68,19200.0,17.3334,17.3504,17.3334,17.3504,19200.0
2005-11-28 15:00:00,30.67,30.67,30.64,30.65,14800.0,17.3447,17.3447,17.3277,17.3334,14800.0
2005-11-28 15:05:00,30.65,30.7,30.64,30.68,24400.0,17.3334,17.3617,17.3277,17.3504,24400.0
2005-11-28 15:10:00,30.68,30.68,30.62,30.62,13200.0,17.3504,17.3504,17.3164,17.3164,13200.0
2005-11-28 15:15:00,30.62,30.62,30.58,30.59,32400.0,17.3164,17.3164,17.2938,17.2995,32400.0
2005-11-28 15:20:00,30.59,30.65,30.59,30.61,26800.0,17.2995,17.3334,17.2995,17.3108,26800.0
2005-11-28 15:25:00,30.61,30.63,30.61,30.63,16000.0,17.3108,17.3221,17.3108,17.3221,16000.0
2005-11-28 15:30:00,30.63,30.66,30.63,30.65,24800.0,17.3221,17.3391,17.3221,17.3334,24800.0
2005-11-28 15:35:00,30.65,30.68,30.65,30.66,44000.0,17.3334,17.3504,17.3334,17.3391,44000.0
2005-11-28 15:40:00,30.66,30.66,30.64,30.65,26400.0,17.3391,17.3391,17.3277,17.3334,26400.0
2005-11-28 15:45:00,30.65,30.65,30.64,30.65,37200.0,17.3334,17.3334,17.3277,17.3334,37200.0
2005-11-28 15:50:00,30.65,30.7,30.65,30.69,54400.0,17.3334,17.3617,17.3334,17.356,54400.0
2005-11-28 15:55:00,30.69,30.69,30.67,30.68,46400.0,17.356,17.356,17.3447,17.3504,46400.0
2005-11-29 09:35:00,30.88,30.88,30.81,30.82,119200.0,17.4635,17.4635,17.4239,17.4295,119200.0
2005-11-29 09:40:00,30.82,31.0,30.79,30.99,46800.0,17.4295,17.5313,17.4126,17.5257,46800.0
2005-11-29 09:45:00,30.99,31.0,30.86,30.93,58400.0,17.5257,17.5313,17.4522,17.4917,58400.0
2005-11-29 09:50:00,30.96,31.25,30.95,30.98,124400.0,17.5087,17.6727,17.5031,17.52,124400.0
2005-11-29 09:55:00,30.95,31.04,30.95,30.97,16000.0,17.5031,17.554,17.5031,17.5144,16000.0
2005-11-29 10:00:00,30.97,31.02,30.95,30.95,31600.0,17.5144,17.5426,17.5031,17.5031,31600.0
2005-11-29 10:05:00,30.94,30.94,30.9,30.91,43600.0,17.4974,17.4974,17.4748,17.4804,43600.0
2005-11-29 10:10:00,30.93,31.02,30.93,31.0,32000.0,17.4917,17.5426,17.4917,17.5313,32000.0
2005-11-29 10:15:00,31.0,31.08,31.0,31.08,47600.0,17.5313,17.5766,17.5313,17.5766,47600.0
2005-11-29 10:20:00,31.08,31.08,30.97,30.97,37200.0,17.5766,17.5766,17.5144,17.5144,37200.0
2005-11-29 10:25:00,30.97,30.97,30.89,30.9,21600.0,17.5144,17.5144,17.4691,17.4748,21600.0
2005-11-29 10:30:00,30.9,30.98,30.9,30.96,29600.0,17.4748,17.52,17.4748,17.5087,29600.0
2005-11-29 10:35:00,30.95,30.95,30.92,30.95,19600.0,17.5031,17.5031,17.4861,17.5031,19600.0
2005-11-29 10:40:00,30.94,30.94,30.9,30.93,18800.0,17.4974,17.4974,17.4748,17.4917,18800.0
2005-11-29 10:45:00,30.92,30.92,30.87,30.87,21200.0,17.4861,17.4861,17.4578,17.4578,21200.0
2005-11-29 10:50:00,30.85,30.86,30.82,30.82,39600.0,17.4465,17.4522,17.4295,17.4295,39600.0
2005-11-29 10:55:00,30.82,30.85,30.82,30.85,22800.0,17.4295,17.4465,17.4295,17.4465,22800.0
2005-11-29 11:00:00,30.85,30.88,30.85,30.87,34400.0,17.4465,17.4635,17.4465,17.4578,34400.0
2005-11-29 11:05:00,30.86,30.87,30.82,30.82,9600.0,17.4522,17.4578,17.4295,17.4295,9600.0
2005-11-29 11:10:00,30.82,30.84,30.82,30.83,23200.0,17.4295,17.4408,17.4295,17.4352,23200.0
2005-11-29 11:15:00,30.83,30.83,30.79,30.8,21600.0,17.4352,17.4352,17.4126,17.4182,21600.0
2005-11-29 11:20:00,30.81,30.89,30.81,30.89,253200.0,17.4239,17.4691,17.4239,17.4691,253200.0
2005-11-29 11:25:00,30.89,30.93,30.88,30.92,31200.0,17.4691,17.4917,17.4635,17.4861,31200.0
2005-11-29 11:30:00,30.92,30.98,30.92,30.98,14800.0,17.4861,17.52,17.4861,17.52,14800.0
2005-11-29 11:35:00,30.98,31.05,30.98,31.04,17200.0,17.52,17.5596,17.52,17.554,17200.0
2005-11-29 11:40:00,31.06,31.06,31.02,31.03,24800.0,17.5653,17.5653,17.5426,17.5483,24800.0
2005-11-29 11:45:00,31.03,31.06,31.02,31.02,15600.0,17.5483,17.5653,17.5426,17.5426,15600.0
2005-11-29 11:50:00,31.02,31.05,30.99,31.01,32400.0,17.5426,17.5596,17.5257,17.537,32400.0
2005-11-29 11:55:00,31.01,31.04,31.0,31.0,24000.0,17.537,17.554,17.5313,17.5313,24000.0
2005-11-29 12:00:00,31.0,31.0,30.83,30.84,51200.0,17.5313,17.5313,17.4352,17.4408,51200.0
2005-11-29 12:05:00,30.84,30.91,30.83,30.9,40800.0,17.4408,17.4804,17.4352,17.4748,40800.0
2005-11-29 12:10:00,30.9,30.96,30.9,30.93,20800.0,17.4748,17.5087,17.4748,17.4917,20800.0
2005-11-29 12:15:00,30.93,30.93,30.87,30.88,32800.0,17.4917,17.4917,17.4578,17.4635,32800.0
2005-11-29 12:20:00,30.88,30.88,30.86,30.87,42000.0,17.4635,17.4635,17.4522,17.4578,42000.0
2005-11-29 12:25:00,30.86,30.87,30.86,30.86,10800.0,17.4522,17.4578,17.4522,17.4522,10800.0
2005-11-29 12:30:00,30.86,30.86,30.81,30.82,16400.0,17.4522,17.4522,17.4239,17.4295,16400.0
2005-11-29 12:35:00,30.82,30.85,30.82,30.85,25200.0,17.4295,17.4465,17.4295,17.4465,25200.0
2005-11-29 12:40:00,30.84,30.88,30.84,30.88,10000.0,17.4408,17.4635,17.4408,17.4635,10000.0
2005-11-29 12:45:00,30.88,30.89,30.84,30.85,23200.0,17.4635,17.4691,17.4408,17.4465,23200.0
2005-11-29 12:50:00,30.86,30.86,30.83,30.84,6800.0,17.4522,17.4522,17.4352,17.4408,6800.0
2005-11-29 12:55:00,30.84,30.85,30.84,30.84,6000.0,17.4408,17.4465,17.4408,17.4408,6000.0
2005-11-29 13:00:00,30.84,30.84,30.82,30.82,19600.0,17.4408,17.4408,17.4295,17.4295,19600.0
2005-11-29 13:05:00,30.82,30.84,30.82,30.83,23200.0,17.4295,17.4408,17.4295,17.4352,23200.0
2005-11-29 13:10:00,30.83,30.83,30.8,30.8,12400.0,17.4352,17.4352,17.4182,17.4182,12400.0
2005-11-29 13:15:00,30.8,30.81,30.78,30.78,12000.0,17.4182,17.4239,17.4069,17.4069,12000.0
2005-11-29 13:20:00,30.79,30.79,30.78,30.78,4000.0,17.4126,17.4126,17.4069,17.4069,4000.0
2005-11-29 13:25:00,30.77,30.78,30.74,30.75,16000.0,17.4013,17.4069,17.3843,17.3899,16000.0
2005-11-29 13:30:00,30.75,30.78,30.75,30.78,19600.0,17.3899,17.4069,17.3899,17.4069,19600.0
2005-11-29 13:35:00,30.78,30.78,30.77,30.77,22000.0,17.4069,17.4069,17.4013,17.4013,22000.0
2005-11-29 13:40:00,30.77,30.78,30.75,30.78,15600.0,17.4013,17.4069,17.3899,17.4069,15600.0
2005-11-29 13:45:00,30.77,30.77,30.76,30.77,12400.0,17.4013,17.4013,17.3956,17.4013,12400.0
2005-11-29 13:50:00,30.77,30.82,30.77,30.81,33600.0,17.4013,17.4295,17.4013,17.4239,33600.0
2005-11-29 13:55:00,30.82,30.89,30.82,30.89,19200.0,17.4295,17.4691,17.4295,17.4691,19200.0
2005-11-29 14:00:00,30.89,30.92,30.87,30.92,30000.0,17.4691,17.4861,17.4578,17.4861,30000.0
2005-11-29 14:05:00,30.91,30.91,30.9,30.9,5600.0,17.4804,17.4804,17.4748,17.4748,5600.0
2005-11-29 14:10:00,30.91,30.94,30.9,30.93,80400.0,17.4804,17.4974,17.4748,17.4917,80400.0
2005-11-29 14:15:00,30.93,30.95,30.88,30.9,24400.0,17.4917,17.5031,17.4635,17.4748,24400.0
2005-11-29 14:20:00,30.92,30.93,30.91,30.93,28000.0,17.4861,17.4917,17.4804,17.4917,28000.0
2005-11-29 14:25:00,30.93,30.97,30.9,30.9,32000.0,17.4917,17.5144,17.4748,17.4748,32000.0
2005-11-29 14:30:00,30.88,30.97,30.88,30.97,14400.0,17.4635,17.5144,17.4635,17.5144,14400.0
2005-11-29 14:35:00,30.98,30.98,30.95,30.95,13600.0,17.52,17.52,17.5031,17.5031,13600.0
2005-11-29 14:40:00,30.94,31.01,30.94,31.01,23600.0,17.4974,17.537,17.4974,17.537,23600.0
2005-11-29 14:45:00,31.0,31.06,30.99,31.03,50000.0,17.5313,17.5653,17.5257,17.5483,50000.0
2005-11-29 14:50:00,31.03,31.03,30.96,31.0,24400.0,17.5483,17.5483,17.5087,17.5313,24400.0
2005-11-29 14:55:00,31.0,31.0,30.98,30.98,7600.0,17.5313,17.5313,17.52,17.52,7600.0
2005-11-29 15:00:00,30.99,30.99,30.97,30.98,13200.0,17.5257,17.5257,17.5144,17.52,13200.0
2005-11-29 15:05:00,31.0,31.01,30.94,30.96,17600.0,17.5313,17.537,17.4974,17.5087,17600.0
2005-11-29 15:10:00,30.96,30.96,30.95,30.95,16400.0,17.5087,17.5087,17.5031,17.5031,16400.0
2005-11-29 15:15:00,30.95,31.02,30.95,30.98,17200.0,17.5031,17.5426,17.5031,17.52,17200.0
2005-11-29 15:20:00,30.97,30.97,30.93,30.94,8800.0,17.5144,17.5144,17.4917,17.4974,8800.0
2005-11-29 15:25:00,30.94,30.97,30.93,30.97,40400.0,17.4974,17.5144,17.4917,17.5144,40400.0
2005-11-29 15:30:00,30.98,30.98,30.94,30.94,28800.0,17.52,17.52,17.4974,17.4974,28800.0
2005-11-29 15:35:00,30.94,30.96,30.93,30.96,26400.0,17.4974,17.5087,17.4917,17.5087,26400.0
2005-11-29 15:40:00,30.97,31.01,30.97,30.98,74000.0,17.5144,17.537,17.5144,17.52,74000.0
2005-11-29 15:45:00,30.97,30.97,30.95,30.95,17200.0,17.5144,17.5144,17.5031,17.5031,17200.0
2005-11-29 15:50:00,30.95,30.96,30.95,30.96,32400.0,17.5031,17.5087,17.5031,17.5087,32400.0
2005-11-29 15:55:00,30.98,31.0,30.97,30.98,36000.0,17.52,17.5313,17.5144,17.52,36000.0
2005-11-30 09:35:00,31.15,31.15,31.05,31.05,42400.0,17.6162,17.6162,17.5596,17.5596,42400.0
2005-11-30 09:40:00,31.05,31.05,30.98,30.98,20800.0,17.5596,17.5596,17.52,17.52,20800.0
2005-11-30 09:45:00,30.98,30.98,30.84,30.89,58000.0,17.52,17.52,17.4408,17.4691,58000.0
2005-11-30 09:50:00,30.89,30.96,30.87,30.96,24400.0,17.4691,17.5087,17.4578,17.5087,24400.0
2005-11-30 09:55:00,30.95,30.95,30.88,30.88,19200.0,17.5031,17.5031,17.4635,17.4635,19200.0
2005-11-30 10:00:00,30.88,30.88,30.83,30.85,27200.0,17.4635,17.4635,17.4352,17.4465,27200.0
2005-11-30 10:05:00,30.85,30.87,30.78,30.87,19200.0,17.4465,17.4578,17.4069,17.4578,19200.0
2005-11-30 10:10:00,30.86,30.91,30.83,30.83,18400.0,17.4522,17.4804,17.4352,17.4352,18400.0
2005-11-30 10:15:00,30.83,30.91,30.83,30.91,24000.0,17.4352,17.4804,17.4352,17.4804,24000.0
2005-11-30 10:20:00,30.91,30.97,30.91,30.96,24800.0,17.4804,17.5144,17.4804,17.5087,24800.0
2005-11-30 10:25:00,30.96,30.97,30.95,30.97,16800.0,17.5087,17.5144,17.5031,17.5144,16800.0
2005-11-30 10:30:00,30.95,30.97,30.91,30.96,19600.0,17.5031,17.5144,17.4804,17.5087,19600.0
2005-11-30 10:35:00,30.96,30.98,30.94,30.94,22800.0,17.5087,17.52,17.4974,17.4974,22800.0
2005-11-30 10:40:00,30.96,30.97,30.9,30.9,18800.0,17.5087,17.5144,17.4748,17.4748,18800.0
2005-11-30 10:45:00,30.9,30.95,30.9,30.92,10400.0,17.4748,17.5031,17.4748,17.4861,10400.0
2005-11-30 10:50:00,30.92,30.92,30.86,30.86,42000.0,17.4861,17.4861,17.4522,17.4522,42000.0
2005-11-30 10:55:00,30.86,30.87,30.85,30.86,21200.0,17.4522,17.4578,17.4465,17.4522,21200.0
2005-11-30 11:00:00,30.87,30.89,30.83,30.83,14000.0,17.4578,17.4691,17.4352,17.4352,14000.0
2005-11-30 11:05:00,30.83,30.89,30.83,30.89,21200.0,17.4352,17.4691,17.4352,17.4691,21200.0
2005-11-30 11:10:00,30.89,30.89,30.84,30.84,24400.0,17.4691,17.4691,17.4408,17.4408,24400.0
2005-11-30 11:15:00,30.86,30.87,30.79,30.81,20000.0,17.4522,17.4578,17.4126,17.4239,20000.0
2005-11-30 11:20:00,30.81,30.83,30.75,30.8,25600.0,17.4239,17.4352,17.3899,17.4182,25600.0
2005-11-30 11:25:00,30.79,30.85,30.79,30.81,14800.0,17.4126,17.4465,17.4126,17.4239,14800.0
2005-11-30 11:30:00,30.8,30.83,30.75,30.75,14400.0,17.4182,17.4352,17.3899,17.3899,14400.0
2005-11-30 11:35:00,30.75,30.75,30.7,30.74,26400.0,17.3899,17.3899,17.3617,17.3843,26400.0
2005-11-30 11:40:00,30.77,30.79,30.7,30.71,16800.0,17.4013,17.4126,17.3617,17.3673,16800.0
2005-11-30 11:45:00,30.7,30.71,30.68,30.69,34800.0,17.3617,17.3673,17.3504,17.356,34800.0
2005-11-30 11:50:00,30.71,30.71,30.68,30.68,16000.0,17.3673,17.3673,17.3504,17.3504,16000.0
2005-11-30 11:55:00,30.68,30.72,30.66,30.72,18400.0,17.3504,17.373,17.3391,17.373,18400.0
2005-11-30 12:00:00,30.73,30.74,30.71,30.73,16800.0,17.3786,17.3843,17.3673,17.3786,16800.0
2005-11-30 12:05:00,30.74,30.76,30.73,30.73,13600.0,17.3843,17.3956,17.3786,17.3786,13600.0
2005-11-30 12:10:00,30.73,30.78,30.73,30.75,19600.0,17.3786,17.4069,17.3786,17.3899,19600.0
2005-11-30 12:15:00,30.74,30.74,30.7,30.72,19200.0,17.3843,17.3843,17.3617,17.373,19200.0
2005-11-30 12:20:00,30.74,30.79,30.74,30.79,14800.0,17.3843,17.4126,17.3843,17.4126,14800.0
2005-11-30 12:25:00,30.8,30.85,30.8,30.85,36800.0,17.4182,17.4465,17.4182,17.4465,36800.0
2005-11-30 12:30:00,30.85,30.87,30.8,30.87,26400.0,17.4465,17.4578,17.4182,17.4578,26400.0
2005-11-30 12:35:00,30.86,30.86,30.79,30.79,8800.0,17.4522,17.4522,17.4126,17.4126,8800.0
2005-11-30 12:40:00,30.8,30.84,30.8,30.83,20800.0,17.4182,17.4408,17.4182,17.4352,20800.0
2005-11-30 12:45:00,30.84,30.91,30.84,30.91,43600.0,17.4408,17.4804,17.4408,17.4804,43600.0
2005-11-30 12:50:00,30.9,30.9,30.83,30.86,22400.0,17.4748,17.4748,17.4352,17.4522,22400.0
2005-11-30 12:55:00,30.85,30.95,30.85,30.89,28400.0,17.4465,17.5031,17.4465,17.4691,28400.0
2005-11-30 13:00:00,30.88,30.9,30.87,30.9,12800.0,17.4635,17.4748,17.4578,17.4748,12800.0
2005-11-30 13:05:00,30.9,30.93,30.9,30.9,22800.0,17.4748,17.4917,17.4748,17.4748,22800.0
2005-11-30 13:10:00,30.89,30.93,30.88,30.93,15600.0,17.4691,17.4917,17.4635,17.4917,15600.0
2005-11-30 13:15:00,30.94,30.94,30.87,30.89,36800.0,17.4974,17.4974,17.4578,17.4691,36800.0
2005-11-30 13:20:00,30.9,30.91,30.88,30.88,18400.0,17.4748,17.4804,17.4635,17.4635,18400.0
2005-11-30 13:25:00,30.87,30.89,30.81,30.84,23200.0,17.4578,17.4691,17.4239,17.4408,23200.0
2005-11-30 13:30:00,30.83,30.85,30.83,30.85,16800.0,17.4352,17.4465,17.4352,17.4465,16800.0
2005-11-30 13:35:00,30.85,30.87,30.84,30.86,20400.0,17.4465,17.4578,17.4408,17.4522,20400.0
2005-11-30 13:40:00,30.86,30.89,30.84,30.85,30000.0,17.4522,17.4691,17.4408,17.4465,30000.0
2005-11-30 13:45:00,30.85,30.89,30.85,30.86,17600.0,17.4465,17.4691,17.4465,17.4522,17600.0
2005-11-30 13:50:00,30.85,30.85,30.82,30.85,20800.0,17.4465,17.4465,17.4295,17.4465,20800.0
2005-11-30 13:55:00,30.85,30.85,30.75,30.82,45600.0,17.4465,17.4465,17.3899,17.4295,45600.0
2005-11-30 14:00:00,30.83,30.94,30.82,30.92,40800.0,17.4352,17.4974,17.4295,17.4861,40800.0
2005-11-30 14:05:00,30.91,30.94,30.86,30.93,36400.0,17.4804,17.4974,17.4522,17.4917,36400.0
2005-11-30 14:10:00,30.95,31.0,30.9,30.93,51600.0,17.5031,17.5313,17.4748,17.4917,51600.0
2005-11-30 14:15:00,30.93,30.94,30.89,30.92,37600.0,17.4917,17.4974,17.4691,17.4861,37600.0
2005-11-30 14:20:00,30.9,30.91,30.87,30.9,29600.0,17.4748,17.4804,17.4578,17.4748,29600.0
2005-11-30 14:25:00,30.9,30.92,30.86,30.9,28800.0,17.4748,17.4861,17.4522,17.4748,28800.0
2005-11-30 14:30:00,30.9,30.9,30.82,30.82,20000.0,17.4748,17.4748,17.4295,17.4295,20000.0
2005-11-30 14:35:00,30.83,30.92,30.83,30.89,28400.0,17.4352,17.4861,17.4352,17.4691,28400.0
2005-11-30 14:40:00,30.9,30.9,30.84,30.84,19600.0,17.4748,17.4748,17.4408,17.4408,19600.0
2005-11-30 14:45:00,30.82,30.87,30.82,30.84,24000.0,17.4295,17.4578,17.4295,17.4408,24000.0
2005-11-30 14:50:00,30.85,30.85,30.81,30.82,26000.0,17.4465,17.4465,17.4239,17.4295,26000.0
2005-11-30 14:55:00,30.82,30.89,30.82,30.89,27200.0,17.4295,17.4691,17.4295,17.4691,27200.0
2005-11-30 15:00:00,30.88,30.89,30.8,30.8,28400.0,17.4635,17.4691,17.4182,17.4182,28400.0
2005-11-30 15:05:00,30.81,30.82,30.8,30.82,22400.0,17.4239,17.4295,17.4182,17.4295,22400.0
2005-11-30 15:10:00,30.81,30.82,30.77,30.77,33600.0,17.4239,17.4295,17.4013,17.4013,33600.0
2005-11-30 15:15:00,30.76,30.83,30.76,30.8,44400.0,17.3956,17.4352,17.3956,17.4182,44400.0
2005-11-30 15:20:00,30.79,30.79,30.72,30.74,34800.0,17.4126,17.4126,17.373,17.3843,34800.0
2005-11-30 15:25:00,30.73,30.78,30.73,30.78,44400.0,17.3786,17.4069,17.3786,17.4069,44400.0
2005-11-30 15:30:00,30.78,30.82,30.75,30.75,34000.0,17.4069,17.4295,17.3899,17.3899,34000.0
2005-11-30 15:35:00,30.76,30.78,30.75,30.75,26400.0,17.3956,17.4069,17.3899,17.3899,26400.0
2005-11-30 15:40:00,30.75,30.83,30.71,30.71,62000.0,17.3899,17.4352,17.3673,17.3673,62000.0
2005-11-30 15:45:00,30.72,30.81,30.72,30.81,22000.0,17.373,17.4239,17.373,17.4239,22000.0
2005-11-30 15:50:00,30.81,30.81,30.71,30.73,52000.0,17.4239,17.4239,17.3673,17.3786,52000.0
2005-11-30 15:55:00,30.73,30.79,30.7,30.72,61600.0,17.3786,17.4126,17.3617,17.373,61600.0
2005-12-01 09:30:00,30.98,30.98,30.89,30.89,69200.0,17.52,17.52,17.4691,17.4691,69200.0
2005-12-01 09:35:00,30.88,30.88,30.78,30.78,26400.0,17.4635,17.4635,17.4069,17.4069,26400.0
2005-12-01 09:40:00,30.78,30.78,30.71,30.75,31600.0,17.4069,17.4069,17.3673,17.3899,31600.0
2005-12-01 09:45:00,30.75,30.79,30.71,30.79,28800.0,17.3899,17.4126,17.3673,17.4126,28800.0
2005-12-01 09:50:00,30.77,30.81,30.68,30.76,44800.0,17.4013,17.4239,17.3504,17.3956,44800.0
2005-12-01 09:55:00,30.77,30.81,30.77,30.8,15200.0,17.4013,17.4239,17.4013,17.4182,15200.0
2005-12-01 10:00:00,30.8,30.83,30.74,30.77,14800.0,17.4182,17.4352,17.3843,17.4013,14800.0
2005-12-01 10:05:00,30.76,30.79,30.75,30.79,16800.0,17.3956,17.4126,17.3899,17.4126,16800.0
2005-12-01 10:10:00,30.8,30.82,30.78,30.82,4400.0,17.4182,17.4295,17.4069,17.4295,4400.0
2005-12-01 10:15:00,30.82,30.89,30.82,30.88,45200.0,17.4295,17.4691,17.4295,17.4635,45200.0
2005-12-01 10:20:00,30.88,30.88,30.79,30.83,19200.0,17.4635,17.4635,17.4126,17.4352,19200.0
2005-12-01 10:25:00,30.81,30.85,30.8,30.85,17600.0,17.4239,17.4465,17.4182,17.4465,17600.0
2005-12-01 10:30:00,30.86,30.88,30.81,30.86,30000.0,17.4522,17.4635,17.4239,17.4522,30000.0
2005-12-01 10:35:00,30.84,30.85,30.78,30.79,20400.0,17.4408,17.4465,17.4069,17.4126,20400.0
2005-12-01 10:40:00,30.78,30.79,30.75,30.77,25600.0,17.4069,17.4126,17.3899,17.4013,25600.0
2005-12-01 10:45:00,30.77,30.79,30.73,30.74,26800.0,17.4013,17.4126,17.3786,17.3843,26800.0
2005-12-01 10:50:00,30.75,30.76,30.74,30.76,18000.0,17.3899,17.3956,17.3843,17.3956,18000.0
2005-12-01 10:55:00,30.78,30.81,30.75,30.81,24000.0,17.4069,17.4239,17.3899,17.4239,24000.0
2005-12-01 11:00:00,30.82,30.82,30.75,30.76,14000.0,17.4295,17.4295,17.3899,17.3956,14000.0
2005-12-01 11:05:00,30.76,30.77,30.74,30.75,16000.0,17.3956,17.4013,17.3843,17.3899,16000.0
2005-12-01 11:10:00,30.75,30.77,30.71,30.77,27200.0,17.3899,17.4013,17.3673,17.4013,27200.0
2005-12-01 11:15:00,30.76,30.8,30.76,30.78,11200.0,17.3956,17.4182,17.3956,17.4069,11200.0
2005-12-01 11:20:00,30.76,30.77,30.74,30.76,13600.0,17.3956,17.4013,17.3843,17.3956,13600.0
2005-12-01 11:25:00,30.76,30.77,30.75,30.77,12000.0,17.3956,17.4013,17.3899,17.4013,12000.0
2005-12-01 11:30:00,30.77,30.83,30.77,30.83,8800.0,17.4013,17.4352,17.4013,17.4352,8800.0
2005-12-01 11:35:00,30.81,30.83,30.79,30.79,8400.0,17.4239,17.4352,17.4126,17.4126,8400.0
2005-12-01 11:40:00,30.8,30.84,30.8,30.84,14400.0,17.4182,17.4408,17.4182,17.4408,14400.0
2005-12-01 11:45:00,30.82,30.83,30.8,30.83,26800.0,17.4295,17.4352,17.4182,17.4352,26800.0
2005-12-01 11:50:00,30.83,30.84,30.8,30.81,12000.0,17.4352,17.4408,17.4182,17.4239,12000.0
2005-12-01 11:55:00,30.81,30.84,30.8,30.84,11200.0,17.4239,17.4408,17.4182,17.4408,11200.0
2005-12-01 12:00:00,30.84,30.86,30.84,30.85,25600.0,17.4408,17.4522,17.4408,17.4465,25600.0
2005-12-01 12:05:00,30.86,30.9,30.86,30.87,24000.0,17.4522,17.4748,17.4522,17.4578,24000.0
2005-12-01 12:10:00,30.87,30.91,30.87,30.91,31200.0,17.4578,17.4804,17.4578,17.4804,31200.0
2005-12-01 12:15:00,30.91,30.94,30.91,30.94,18000.0,17.4804,17.4974,17.4804,17.4974,18000.0
2005-12-01 12:20:00,30.94,30.94,30.92,30.93,25200.0,17.4974,17.4974,17.4861,17.4917,25200.0
2005-12-01 12:25:00,30.92,30.92,30.91,30.91,10800.0,17.4861,17.4861,17.4804,17.4804,10800.0
2005-12-01 12:30:00,30.91,30.96,30.91,30.95,26400.0,17.4804,17.5087,17.4804,17.5031,26400.0
2005-12-01 12:35:00,30.95,31.0,30.95,30.96,37600.0,17.5031,17.5313,17.5031,17.5087,37600.0
2005-12-01 12:40:00,30.97,30.99,30.96,30.99,6000.0,17.5144,17.5257,17.5087,17.5257,6000.0
2005-12-01 12:45:00,30.99,30.99,30.97,30.98,22800.0,17.5257,17.5257,17.5144,17.52,22800.0
2005-12-01 12:50:00,30.98,30.99,30.93,30.94,29600.0,17.52,17.5257,17.4917,17.4974,29600.0
2005-12-01 12:55:00,30.95,30.99,30.95,30.99,4400.0,17.5031,17.5257,17.5031,17.5257,4400.0
2005-12-01 13:00:00,30.99,31.01,30.97,30.99,20800.0,17.5257,17.537,17.5144,17.5257,20800.0
2005-12-01 13:05:00,30.99,31.0,30.99,30.99,9600.0,17.5257,17.5313,17.5257,17.5257,9600.0
2005-12-01 13:10:00,31.0,31.02,31.0,31.0,20400.0,17.5313,17.5426,17.5313,17.5313,20400.0
2005-12-01 13:15:00,31.01,31.01,30.97,30.98,20400.0,17.537,17.537,17.5144,17.52,20400.0
2005-12-01 13:20:00,30.98,30.99,30.95,30.99,14800.0,17.52,17.5257,17.5031,17.5257,14800.0
2005-12-01 13:25:00,30.98,31.06,30.98,31.03,48000.0,17.52,17.5653,17.52,17.5483,48000.0
2005-12-01 13:30:00,31.03,31.05,31.01,31.05,30000.0,17.5483,17.5596,17.537,17.5596,30000.0
2005-12-01 13:35:00,31.05,31.07,31.0,31.03,26800.0,17.5596,17.5709,17.5313,17.5483,26800.0
2005-12-01 13:40:00,31.04,31.04,30.99,30.99,10000.0,17.554,17.554,17.5257,17.5257,10000.0
2005-12-01 13:45:00,30.99,31.02,30.98,31.02,29200.0,17.5257,17.5426,17.52,17.5426,29200.0
2005-12-01 13:50:00,31.02,31.06,31.02,31.04,20000.0,17.5426,17.5653,17.5426,17.554,20000.0
2005-12-01 13:55:00,31.04,31.04,31.02,31.03,15200.0,17.554,17.554,17.5426,17.5483,15200.0
2005-12-01 14:00:00,31.03,31.05,31.02,31.02,26000.0,17.5483,17.5596,17.5426,17.5426,26000.0
2005-12-01 14:05:00,31.02,31.04,31.01,31.01,23600.0,17.5426,17.554,17.537,17.537,23600.0
2005-12-01 14:10:00,31.01,31.01,30.98,30.98,9600.0,17.537,17.537,17.52,17.52,9600.0
2005-12-01 14:15:00,30.98,31.02,30.98,31.01,28800.0,17.52,17.5426,17.52,17.537,28800.0
2005-12-01 14:20:00,31.0,31.01,30.99,31.0,12000.0,17.5313,17.537,17.5257,17.5313,12000.0
2005-12-01 14:25:00,31.0,31.05,31.0,31.05,25600.0,17.5313,17.5596,17.5313,17.5596,25600.0
2005-12-01 14:30:00,31.05,31.06,31.05,31.05,24400.0,17.5596,17.5653,17.5596,17.5596,24400.0
2005-12-01 14:35:00,31.05,31.06,31.02,31.04,23200.0,17.5596,17.5653,17.5426,17.554,23200.0
2005-12-01 14:40:00,31.04,31.08,31.04,31.08,22400.0,17.554,17.5766,17.554,17.5766,22400.0
2005-12-01 14:45:00,31.09,31.11,31.08,31.09,15600.0,17.5822,17.5935,17.5766,17.5822,15600.0
2005-12-01 14:50:00,31.09,31.11,31.09,31.1,18800.0,17.5822,17.5935,17.5822,17.5879,18800.0
2005-12-01 14:55:00,31.1,31.1,31.08,31.08,12800.0,17.5879,17.5879,17.5766,17.5766,12800.0
2005-12-01 15:00:00,31.06,31.11,31.05,31.09,40800.0,17.5653,17.5935,17.5596,17.5822,40800.0
2005-12-01 15:05:00,31.1,31.11,31.06,31.06,22000.0,17.5879,17.5935,17.5653,17.5653,22000.0
2005-12-01 15:10:00,31.06,31.06,31.01,31.06,21200.0,17.5653,17.5653,17.537,17.5653,21200.0
2005-12-01 15:15:00,31.06,31.07,31.0,31.01,32800.0,17.5653,17.5709,17.5313,17.537,32800.0
2005-12-01 15:20:00,31.01,31.03,31.01,31.03,30800.0,17.537,17.5483,17.537,17.5483,30800.0
2005-12-01 15:25:00,31.01,31.02,31.0,31.0,22000.0,17.537,17.5426,17.5313,17.5313,22000.0
2005-12-01 15:30:00,31.0,31.03,30.99,30.99,27200.0,17.5313,17.5483,17.5257,17.5257,27200.0
2005-12-01 15:35:00,30.98,30.99,30.95,30.96,57600.0,17.52,17.5257,17.5031,17.5087,57600.0
2005-12-01 15:40:00,30.96,31.04,30.96,31.03,21600.0,17.5087,17.554,17.5087,17.5483,21600.0
2005-12-01 15:45:00,31.03,31.04,31.0,31.0,17200.0,17.5483,17.554,17.5313,17.5313,17200.0
2005-12-01 15:50:00,31.01,31.04,31.0,31.01,24000.0,17.537,17.554,17.5313,17.537,24000.0
2005-12-01 15:55:00,31.02,31.02,31.0,31.02,25200.0,17.5426,17.5426,17.5313,17.5426,25200.0
2005-12-02 09:30:00,30.97,30.98,30.81,30.81,32000.0,17.5144,17.52,17.4239,17.4239,32000.0
2005-12-02 09:35:00,30.81,30.84,30.75,30.75,18400.0,17.4239,17.4408,17.3899,17.3899,18400.0
2005-12-02 09:40:00,30.76,30.79,30.73,30.79,29200.0,17.3956,17.4126,17.3786,17.4126,29200.0
2005-12-02 09:45:00,30.8,30.86,30.8,30.86,9600.0,17.4182,17.4522,17.4182,17.4522,9600.0
2005-12-02 09:50:00,30.85,30.86,30.77,30.78,12000.0,17.4465,17.4522,17.4013,17.4069,12000.0
2005-12-02 09:55:00,30.76,30.84,30.76,30.8,7600.0,17.3956,17.4408,17.3956,17.4182,7600.0
2005-12-02 10:00:00,30.81,30.83,30.79,30.82,12000.0,17.4239,17.4352,17.4126,17.4295,12000.0
2005-12-02 10:05:00,30.82,30.89,30.82,30.88,13600.0,17.4295,17.4691,17.4295,17.4635,13600.0
2005-12-02 10:10:00,30.89,30.93,30.89,30.93,7600.0,17.4691,17.4917,17.4691,17.4917,7600.0
2005-12-02 10:15:00,30.93,30.95,30.93,30.94,25600.0,17.4917,17.5031,17.4917,17.4974,25600.0
2005-12-02 10:20:00,30.94,30.99,30.94,30.99,20400.0,17.4974,17.5257,17.4974,17.5257,20400.0
2005-12-02 10:25:00,30.99,31.02,30.98,30.99,24000.0,17.5257,17.5426,17.52,17.5257,24000.0
2005-12-02 10:30:00,30.98,31.03,30.96,31.03,9600.0,17.52,17.5483,17.5087,17.5483,9600.0
2005-12-02 10:35:00,31.01,31.03,30.99,31.01,13200.0,17.537,17.5483,17.5257,17.537,13200.0
2005-12-02 10:40:00,31.03,31.05,31.03,31.05,12800.0,17.5483,17.5596,17.5483,17.5596,12800.0
2005-12-02 10:45:00,31.06,31.1,30.95,30.95,21200.0,17.5653,17.5879,17.5031,17.5031,21200.0
2005-12-02 10:50:00,30.95,31.03,30.95,31.01,11600.0,17.5031,17.5483,17.5031,17.537,11600.0
2005-12-02 10:55:00,31.02,31.02,30.99,31.0,17200.0,17.5426,17.5426,17.5257,17.5313,17200.0
2005-12-02 11:00:00,31.01,31.02,30.99,31.01,15200.0,17.537,17.5426,17.5257,17.537,15200.0
2005-12-02 11:05:00,31.02,31.04,31.02,31.04,21200.0,17.5426,17.554,17.5426,17.554,21200.0
2005-12-02 11:10:00,31.04,31.04,31.0,31.03,13600.0,17.554,17.554,17.5313,17.5483,13600.0
2005-12-02 11:15:00,31.03,31.04,31.01,31.04,16000.0,17.5483,17.554,17.537,17.554,16000.0
2005-12-02 11:20:00,31.07,31.07,31.03,31.06,12800.0,17.5709,17.5709,17.5483,17.5653,12800.0
2005-12-02 11:25:00,31.06,31.08,31.06,31.06,6800.0,17.5653,17.5766,17.5653,17.5653,6800.0
2005-12-02 11:30:00,31.06,31.09,31.05,31.06,12800.0,17.5653,17.5822,17.5596,17.5653,12800.0
2005-12-02 11:35:00,31.06,31.07,31.06,31.06,9600.0,17.5653,17.5709,17.5653,17.5653,9600.0
2005-12-02 11:40:00,31.05,31.06,31.02,31.02,11200.0,17.5596,17.5653,17.5426,17.5426,11200.0
2005-12-02 11:45:00,31.01,31.03,30.98,31.03,32400.0,17.537,17.5483,17.52,17.5483,32400.0
2005-12-02 11:50:00,31.02,31.04,31.01,31.01,8800.0,17.5426,17.554,17.537,17.537,8800.0
2005-12-02 11:55:00,31.02,31.02,30.98,30.98,6000.0,17.5426,17.5426,17.52,17.52,6000.0
2005-12-02 12:00:00,30.98,31.03,30.98,31.03,12400.0,17.52,17.5483,17.52,17.5483,12400.0
2005-12-02 12:05:00,31.02,31.02,30.98,30.99,7600.0,17.5426,17.5426,17.52,17.5257,7600.0
2005-12-02 12:10:00,30.98,30.98,30.95,30.95,4800.0,17.52,17.52,17.5031,17.5031,4800.0
2005-12-02 12:15:00,30.94,30.94,30.91,30.91,8400.0,17.4974,17.4974,17.4804,17.4804,8400.0
2005-12-02 12:20:00,30.91,30.91,30.89,30.9,5200.0,17.4804,17.4804,17.4691,17.4748,5200.0
2005-12-02 12:25:00,30.89,30.91,30.87,30.9,10400.0,17.4691,17.4804,17.4578,17.4748,10400.0
2005-12-02 12:30:00,30.9,30.97,30.9,30.96,31200.0,17.4748,17.5144,17.4748,17.5087,31200.0
2005-12-02 12:35:00,30.94,30.99,30.94,30.98,12800.0,17.4974,17.5257,17.4974,17.52,12800.0
2005-12-02 12:40:00,30.98,30.98,30.93,30.93,15600.0,17.52,17.52,17.4917,17.4917,15600.0
2005-12-02 12:45:00,30.93,30.93,30.93,30.93,7600.0,17.4917,17.4917,17.4917,17.4917,7600.0
2005-12-02 12:50:00,30.93,30.93,30.88,30.88,3600.0,17.4917,17.4917,17.4635,17.4635,3600.0
2005-12-02 12:55:00,30.86,30.89,30.86,30.89,12400.0,17.4522,17.4691,17.4522,17.4691,12400.0
2005-12-02 13:00:00,30.89,30.89,30.86,30.86,12800.0,17.4691,17.4691,17.4522,17.4522,12800.0
2005-12-02 13:05:00,30.86,30.87,30.86,30.86,9600.0,17.4522,17.4578,17.4522,17.4522,9600.0
2005-12-02 13:10:00,30.86,30.87,30.86,30.87,18000.0,17.4522,17.4578,17.4522,17.4578,18000.0
2005-12-02 13:15:00,30.87,30.89,30.87,30.89,8000.0,17.4578,17.4691,17.4578,17.4691,8000.0
2005-12-02 13:20:00,30.89,30.91,30.89,30.89,16400.0,17.4691,17.4804,17.4691,17.4691,16400.0
2005-12-02 13:25:00,30.89,30.89,30.88,30.88,5200.0,17.4691,17.4691,17.4635,17.4635,5200.0
2005-12-02 13:30:00,30.88,30.88,30.86,30.86,11200.0,17.4635,17.4635,17.4522,17.4522,11200.0
2005-12-02 13:35:00,30.86,30.88,30.86,30.88,4400.0,17.4522,17.4635,17.4522,17.4635,4400.0
2005-12-02 13:40:00,30.88,30.88,30.88,30.88,2400.0,17.4635,17.4635,17.4635,17.4635,2400.0
2005-12-02 13:45:00,30.88,30.88,30.86,30.86,5600.0,17.4635,17.4635,17.4522,17.4522,5600.0
2005-12-02 13:50:00,30.86,30.86,30.84,30.84,13600.0,17.4522,17.4522,17.4408,17.4408,13600.0
2005-12-02 13:55:00,30.85,30.86,30.84,30.86,13600.0,17.4465,17.4522,17.4408,17.4522,13600.0
2005-12-02 14:00:00,30.86,30.88,30.86,30.88,14800.0,17.4522,17.4635,17.4522,17.4635,14800.0
2005-12-02 14:05:00,30.88,30.89,30.86,30.86,13200.0,17.4635,17.4691,17.4522,17.4522,13200.0
2005-12-02 14:10:00,30.85,30.85,30.8,30.85,21600.0,17.4465,17.4465,17.4182,17.4465,21600.0
2005-12-02 14:15:00,30.85,30.86,30.85,30.86,10800.0,17.4465,17.4522,17.4465,17.4522,10800.0
2005-12-02 14:20:00,30.86,30.86,30.84,30.84,10000.0,17.4522,17.4522,17.4408,17.4408,10000.0
2005-12-02 14:25:00,30.84,30.86,30.84,30.85,18000.0,17.4408,17.4522,17.4408,17.4465,18000.0
2005-12-02 14:30:00,30.84,30.9,30.84,30.9,22400.0,17.4408,17.4748,17.4408,17.4748,22400.0
2005-12-02 14:35:00,30.91,30.92,30.9,30.9,30400.0,17.4804,17.4861,17.4748,17.4748,30400.0
2005-12-02 14:40:00,30.9,30.9,30.85,30.88,28800.0,17.4748,17.4748,17.4465,17.4635,28800.0
2005-12-02 14:45:00,30.88,30.91,30.86,30.87,16800.0,17.4635,17.4804,17.4522,17.4578,16800.0
2005-12-02 14:50:00,30.89,30.91,30.87,30.91,34000.0,17.4691,17.4804,17.4578,17.4804,34000.0
2005-12-02 14:55:00,30.91,30.92,30.9,30.92,13200.0,17.4804,17.4861,17.4748,17.4861,13200.0
2005-12-02 15:00:00,30.92,30.95,30.92,30.92,17200.0,17.4861,17.5031,17.4861,17.4861,17200.0
2005-12-02 15:05:00,30.92,30.95,30.91,30.95,14800.0,17.4861,17.5031,17.4804,17.5031,14800.0
2005-12-02 15:10:00,30.95,31.0,30.95,31.0,40000.0,17.5031,17.5313,17.5031,17.5313,40000.0
2005-12-02 15:15:00,31.0,31.01,30.99,31.0,27200.0,17.5313,17.537,17.5257,17.5313,27200.0
2005-12-02 15:20:00,31.01,31.01,30.99,31.01,53600.0,17.537,17.537,17.5257,17.537,53600.0
2005-12-02 15:25:00,31.01,31.01,30.99,30.99,12000.0,17.537,17.537,17.5257,17.5257,12000.0
2005-12-02 15:30:00,30.99,31.0,30.95,30.95,18800.0,17.5257,17.5313,17.5031,17.5031,18800.0
2005-12-02 15:35:00,30.95,30.96,30.94,30.94,11600.0,17.5031,17.5087,17.4974,17.4974,11600.0
2005-12-02 15:40:00,30.93,30.98,30.93,30.93,31600.0,17.4917,17.52,17.4917,17.4917,31600.0
2005-12-02 15:45:00,30.93,30.93,30.92,30.92,14400.0,17.4917,17.4917,17.4861,17.4861,14400.0
2005-12-02 15:50:00,30.92,30.95,30.85,30.9,146000.0,17.4861,17.5031,17.4465,17.4748,146000.0
2005-12-02 15:55:00,30.91,30.94,30.89,30.93,29200.0,17.4804,17.4974,17.4691,17.4917,29200.0
2005-12-05 09:30:00,30.93,30.97,30.9,30.97,32800.0,17.4917,17.5144,17.4748,17.5144,32800.0
2005-12-05 09:35:00,30.94,30.94,30.83,30.84,9600.0,17.4974,17.4974,17.4352,17.4408,9600.0
2005-12-05 09:40:00,30.85,30.91,30.82,30.9,15600.0,17.4465,17.4804,17.4295,17.4748,15600.0
2005-12-05 09:45:00,30.91,30.93,30.87,30.87,14800.0,17.4804,17.4917,17.4578,17.4578,14800.0
2005-12-05 09:50:00,30.86,30.91,30.86,30.9,21200.0,17.4522,17.4804,17.4522,17.4748,21200.0
2005-12-05 09:55:00,30.9,30.91,30.87,30.91,5600.0,17.4748,17.4804,17.4578,17.4804,5600.0
2005-12-05 10:00:00,30.94,30.94,30.89,30.91,18400.0,17.4974,17.4974,17.4691,17.4804,18400.0
2005-12-05 10:05:00,30.9,30.9,30.78,30.78,16000.0,17.4748,17.4748,17.4069,17.4069,16000.0
2005-12-05 10:10:00,30.78,30.83,30.75,30.82,40000.0,17.4069,17.4352,17.3899,17.4295,40000.0
2005-12-05 10:15:00,30.83,30.83,30.79,30.79,13600.0,17.4352,17.4352,17.4126,17.4126,13600.0
2005-12-05 10:20:00,30.78,30.79,30.75,30.76,32000.0,17.4069,17.4126,17.3899,17.3956,32000.0
2005-12-05 10:25:00,30.75,30.78,30.74,30.75,29200.0,17.3899,17.4069,17.3843,17.3899,29200.0
2005-12-05 10:30:00,30.75,30.79,30.74,30.79,36800.0,17.3899,17.4126,17.3843,17.4126,36800.0
2005-12-05 10:35:00,30.79,30.79,30.75,30.79,12000.0,17.4126,17.4126,17.3899,17.4126,12000.0
2005-12-05 10:40:00,30.79,30.81,30.79,30.79,13200.0,17.4126,17.4239,17.4126,17.4126,13200.0
2005-12-05 10:45:00,30.78,30.83,30.77,30.83,26400.0,17.4069,17.4352,17.4013,17.4352,26400.0
2005-12-05 10:50:00,30.83,30.84,30.76,30.76,43600.0,17.4352,17.4408,17.3956,17.3956,43600.0
2005-12-05 10:55:00,30.78,30.78,30.74,30.74,26000.0,17.4069,17.4069,17.3843,17.3843,26000.0
2005-12-05 11:00:00,30.76,30.77,30.76,30.77,9600.0,17.3956,17.4013,17.3956,17.4013,9600.0
2005-12-05 11:05:00,30.79,30.8,30.79,30.8,28400.0,17.4126,17.4182,17.4126,17.4182,28400.0
2005-12-05 11:10:00,30.8,30.84,30.8,30.84,19600.0,17.4182,17.4408,17.4182,17.4408,19600.0
2005-12-05 11:15:00,30.84,30.84,30.81,30.83,22800.0,17.4408,17.4408,17.4239,17.4352,22800.0
2005-12-05 11:20:00,30.83,30.86,30.83,30.86,50000.0,17.4352,17.4522,17.4352,17.4522,50000.0
2005-12-05 11:25:00,30.86,30.88,30.86,30.88,40800.0,17.4522,17.4635,17.4522,17.4635,40800.0
2005-12-05 11:30:00,30.88,30.91,30.87,30.91,22400.0,17.4635,17.4804,17.4578,17.4804,22400.0
2005-12-05 11:35:00,30.91,30.91,30.88,30.89,30000.0,17.4804,17.4804,17.4635,17.4691,30000.0
2005-12-05 11:40:00,30.89,30.89,30.87,30.88,58400.0,17.4691,17.4691,17.4578,17.4635,58400.0
2005-12-05 11:45:00,30.88,30.88,30.87,30.88,35200.0,17.4635,17.4635,17.4578,17.4635,35200.0
2005-12-05 11:50:00,30.88,30.88,30.87,30.87,21200.0,17.4635,17.4635,17.4578,17.4578,21200.0
2005-12-05 11:55:00,30.87,30.89,30.87,30.88,41200.0,17.4578,17.4691,17.4578,17.4635,41200.0
2005-12-05 12:00:00,30.88,30.89,30.86,30.88,26000.0,17.4635,17.4691,17.4522,17.4635,26000.0
2005-12-05 12:05:00,30.88,30.92,30.88,30.92,10000.0,17.4635,17.4861,17.4635,17.4861,10000.0
2005-12-05 12:10:00,30.91,30.91,30.89,30.89,78000.0,17.4804,17.4804,17.4691,17.4691,78000.0
2005-12-05 12:15:00,30.89,30.89,30.89,30.89,7600.0,17.4691,17.4691,17.4691,17.4691,7600.0
2005-12-05 12:20:00,30.89,30.89,30.89,30.89,7600.0,17.4691,17.4691,17.4691,17.4691,7600.0
2005-12-05 12:25:00,30.88,30.93,30.86,30.89,44000.0,17.4635,17.4917,17.4522,17.4691,44000.0
2005-12-05 12:30:00,30.89,30.9,30.89,30.9,6800.0,17.4691,17.4748,17.4691,17.4748,6800.0
2005-12-05 12:35:00,30.9,30.93,30.89,30.91,46800.0,17.4748,17.4917,17.4691,17.4804,46800.0
2005-12-05 12:40:00,30.91,30.93,30.91,30.93,18800.0,17.4804,17.4917,17.4804,17.4917,18800.0
2005-12-05 12:45:00,30.93,30.93,30.91,30.91,23600.0,17.4917,17.4917,17.4804,17.4804,23600.0
2005-12-05 12:50:00,30.91,30.92,30.91,30.92,14000.0,17.4804,17.4861,17.4804,17.4861,14000.0
2005-12-05 12:55:00,30.92,30.93,30.92,30.93,18800.0,17.4861,17.4917,17.4861,17.4917,18800.0
2005-12-05 13:00:00,30.93,30.94,30.92,30.94,44000.0,17.4917,17.4974,17.4861,17.4974,44000.0
2005-12-05 13:05:00,30.94,30.95,30.94,30.95,13200.0,17.4974,17.5031,17.4974,17.5031,13200.0
2005-12-05 13:10:00,30.95,30.96,30.94,30.96,24800.0,17.5031,17.5087,17.4974,17.5087,24800.0
2005-12-05 13:15:00,30.96,30.97,30.94,30.94,11200.0,17.5087,17.5144,17.4974,17.4974,11200.0
2005-12-05 13:20:00,30.95,30.97,30.94,30.96,9600.0,17.5031,17.5144,17.4974,17.5087,9600.0
2005-12-05 13:25:00,30.96,30.98,30.96,30.97,18400.0,17.5087,17.52,17.5087,17.5144,18400.0
2005-12-05 13:30:00,30.97,30.97,30.93,30.94,22400.0,17.5144,17.5144,17.4917,17.4974,22400.0
2005-12-05 13:35:00,30.95,30.97,30.94,30.97,12000.0,17.5031,17.5144,17.4974,17.5144,12000.0
2005-12-05 13:40:00,30.98,30.98,30.96,30.96,17200.0,17.52,17.52,17.5087,17.5087,17200.0
2005-12-05 13:45:00,30.96,30.99,30.96,30.98,14400.0,17.5087,17.5257,17.5087,17.52,14400.0
2005-12-05 13:50:00,30.98,30.99,30.98,30.98,15200.0,17.52,17.5257,17.52,17.52,15200.0
2005-12-05 13:55:00,30.98,30.99,30.98,30.99,20800.0,17.52,17.5257,17.52,17.5257,20800.0
2005-12-05 14:00:00,30.99,30.99,30.98,30.99,19200.0,17.5257,17.5257,17.52,17.5257,19200.0
2005-12-05 14:05:00,30.99,30.99,30.95,30.95,19200.0,17.5257,17.5257,17.5031,17.5031,19200.0
2005-12-05 14:10:00,30.95,30.95,30.91,30.93,24800.0,17.5031,17.5031,17.4804,17.4917,24800.0
2005-12-05 14:15:00,30.92,30.93,30.91,30.92,17200.0,17.4861,17.4917,17.4804,17.4861,17200.0
2005-12-05 14:20:00,30.92,30.93,30.92,30.93,26000.0,17.4861,17.4917,17.4861,17.4917,26000.0
2005-12-05 14:25:00,30.93,30.95,30.92,30.94,36400.0,17.4917,17.5031,17.4861,17.4974,36400.0
2005-12-05 14:30:00,30.94,30.94,30.91,30.93,49200.0,17.4974,17.4974,17.4804,17.4917,49200.0
2005-12-05 14:35:00,30.93,30.96,30.93,30.96,26000.0,17.4917,17.5087,17.4917,17.5087,26000.0
2005-12-05 14:40:00,30.96,31.01,30.96,31.0,20800.0,17.5087,17.537,17.5087,17.5313,20800.0
2005-12-05 14:45:00,31.0,31.02,31.0,31.02,26800.0,17.5313,17.5426,17.5313,17.5426,26800.0
2005-12-05 14:50:00,31.02,31.02,30.99,31.01,15200.0,17.5426,17.5426,17.5257,17.537,15200.0
2005-12-05 14:55:00,31.01,31.02,31.0,31.0,28400.0,17.537,17.5426,17.5313,17.5313,28400.0
2005-12-05 15:00:00,31.01,31.01,30.96,30.96,22800.0,17.537,17.537,17.5087,17.5087,22800.0
2005-12-05 15:05:00,30.96,30.97,30.93,30.93,14400.0,17.5087,17.5144,17.4917,17.4917,14400.0
2005-12-05 15:10:00,30.94,30.98,30.94,30.96,17600.0,17.4974,17.52,17.4974,17.5087,17600.0
2005-12-05 15:15:00,30.96,30.99,30.95,30.99,17200.0,17.5087,17.5257,17.5031,17.5257,17200.0
2005-12-05 15:20:00,30.98,31.0,30.98,31.0,18800.0,17.52,17.5313,17.52,17.5313,18800.0
2005-12-05 15:25:00,31.0,31.0,30.93,30.93,15600.0,17.5313,17.5313,17.4917,17.4917,15600.0
2005-12-05 15:30:00,30.93,31.0,30.93,30.99,22000.0,17.4917,17.5313,17.4917,17.5257,22000.0
2005-12-05 15:35:00,30.99,31.0,30.98,30.99,27600.0,17.5257,17.5313,17.52,17.5257,27600.0
2005-12-05 15:40:00,30.99,31.0,30.98,30.98,28800.0,17.5257,17.5313,17.52,17.52,28800.0
2005-12-05 15:45:00,30.98,31.0,30.98,31.0,30000.0,17.52,17.5313,17.52,17.5313,30000.0
2005-12-05 15:50:00,31.0,31.02,30.97,30.98,41200.0,17.5313,17.5426,17.5144,17.52,41200.0
2005-12-05 15:55:00,30.98,31.0,30.97,30.97,53200.0,17.52,17.5313,17.5144,17.5144,53200.0
2005-12-06 09:30:00,31.01,31.08,31.01,31.08,28400.0,17.537,17.5766,17.537,17.5766,28400.0
2005-12-06 09:35:00,31.1,31.1,30.96,30.99,26400.0,17.5879,17.5879,17.5087,17.5257,26400.0
2005-12-06 09:40:00,30.96,31.04,30.96,30.99,14400.0,17.5087,17.554,17.5087,17.5257,14400.0
2005-12-06 09:45:00,30.98,30.98,30.92,30.94,14400.0,17.52,17.52,17.4861,17.4974,14400.0
2005-12-06 09:50:00,30.94,30.94,30.91,30.93,9200.0,17.4974,17.4974,17.4804,17.4917,9200.0
2005-12-06 09:55:00,30.95,30.96,30.93,30.96,10800.0,17.5031,17.5087,17.4917,17.5087,10800.0
2005-12-06 10:00:00,30.95,30.96,30.9,30.93,76000.0,17.5031,17.5087,17.4748,17.4917,76000.0
2005-12-06 10:05:00,30.93,30.93,30.93,30.93,4400.0,17.4917,17.4917,17.4917,17.4917,4400.0
2005-12-06 10:10:00,30.93,30.96,30.93,30.95,11600.0,17.4917,17.5087,17.4917,17.5031,11600.0
2005-12-06 10:15:00,30.95,30.97,30.94,30.97,16800.0,17.5031,17.5144,17.4974,17.5144,16800.0
2005-12-06 10:20:00,31.0,31.05,31.0,31.02,25600.0,17.5313,17.5596,17.5313,17.5426,25600.0
2005-12-06 10:25:00,31.03,31.03,31.0,31.0,18800.0,17.5483,17.5483,17.5313,17.5313,18800.0
2005-12-06 10:30:00,31.0,31.0,30.95,30.96,13200.0,17.5313,17.5313,17.5031,17.5087,13200.0
2005-12-06 10:35:00,30.97,30.97,30.95,30.97,10800.0,17.5144,17.5144,17.5031,17.5144,10800.0
2005-12-06 10:40:00,30.97,30.97,30.96,30.97,13200.0,17.5144,17.5144,17.5087,17.5144,13200.0
2005-12-06 10:45:00,30.97,30.98,30.96,30.98,20400.0,17.5144,17.52,17.5087,17.52,20400.0
2005-12-06 10:50:00,30.97,30.97,30.94,30.94,7200.0,17.5144,17.5144,17.4974,17.4974,7200.0
2005-12-06 10:55:00,30.94,30.99,30.94,30.99,10000.0,17.4974,17.5257,17.4974,17.5257,10000.0
2005-12-06 11:00:00,30.99,31.0,30.96,30.96,12000.0,17.5257,17.5313,17.5087,17.5087,12000.0
2005-12-06 11:05:00,30.96,30.96,30.93,30.93,4800.0,17.5087,17.5087,17.4917,17.4917,4800.0
2005-12-06 11:10:00,30.93,30.94,30.9,30.94,33600.0,17.4917,17.4974,17.4748,17.4974,33600.0
2005-12-06 11:15:00,30.96,30.96,30.92,30.92,10400.0,17.5087,17.5087,17.4861,17.4861,10400.0
2005-12-06 11:20:00,30.92,30.92,30.83,30.83,85200.0,17.4861,17.4861,17.4352,17.4352,85200.0
2005-12-06 11:25:00,30.84,30.9,30.84,30.9,8800.0,17.4408,17.4748,17.4408,17.4748,8800.0
2005-12-06 11:30:00,30.92,30.96,30.88,30.93,16400.0,17.4861,17.5087,17.4635,17.4917,16400.0
2005-12-06 11:35:00,30.93,30.93,30.89,30.89,9600.0,17.4917,17.4917,17.4691,17.4691,9600.0
2005-12-06 11:40:00,30.89,30.91,30.88,30.91,19600.0,17.4691,17.4804,17.4635,17.4804,19600.0
2005-12-06 11:45:00,30.92,30.93,30.9,30.9,12000.0,17.4861,17.4917,17.4748,17.4748,12000.0
2005-12-06 11:50:00,30.92,30.92,30.91,30.92,28400.0,17.4861,17.4861,17.4804,17.4861,28400.0
2005-12-06 11:55:00,30.92,30.94,30.89,30.94,22400.0,17.4861,17.4974,17.4691,17.4974,22400.0
2005-12-06 12:00:00,30.94,30.95,30.93,30.95,11200.0,17.4974,17.5031,17.4917,17.5031,11200.0
2005-12-06 12:05:00,30.95,30.95,30.92,30.93,14000.0,17.5031,17.5031,17.4861,17.4917,14000.0
2005-12-06 12:10:00,30.95,31.01,30.95,31.0,20400.0,17.5031,17.537,17.5031,17.5313,20400.0
2005-12-06 12:15:00,31.01,31.11,31.01,31.1,39200.0,17.537,17.5935,17.537,17.5879,39200.0
2005-12-06 12:20:00,31.11,31.11,31.06,31.09,27600.0,17.5935,17.5935,17.5653,17.5822,27600.0
2005-12-06 12:25:00,31.1,31.12,31.1,31.12,23200.0,17.5879,17.5992,17.5879,17.5992,23200.0
2005-12-06 12:30:00,31.13,31.13,31.1,31.11,11200.0,17.6048,17.6048,17.5879,17.5935,11200.0
2005-12-06 12:35:00,31.11,31.13,31.1,31.1,16400.0,17.5935,17.6048,17.5879,17.5879,16400.0
2005-12-06 12:40:00,31.1,31.14,31.07,31.12,30400.0,17.5879,17.6105,17.5709,17.5992,30400.0
2005-12-06 12:45:00,31.12,31.14,31.1,31.14,14000.0,17.5992,17.6105,17.5879,17.6105,14000.0
2005-12-06 12:50:00,31.14,31.14,31.09,31.11,25200.0,17.6105,17.6105,17.5822,17.5935,25200.0
2005-12-06 12:55:00,31.11,31.11,31.05,31.06,22400.0,17.5935,17.5935,17.5596,17.5653,22400.0
2005-12-06 13:00:00,31.05,31.05,31.02,31.04,17200.0,17.5596,17.5596,17.5426,17.554,17200.0
2005-12-06 13:05:00,31.03,31.06,31.03,31.04,18400.0,17.5483,17.5653,17.5483,17.554,18400.0
2005-12-06 13:10:00,31.05,31.05,31.03,31.03,8400.0,17.5596,17.5596,17.5483,17.5483,8400.0
2005-12-06 13:15:00,31.03,31.03,31.0,31.0,16800.0,17.5483,17.5483,17.5313,17.5313,16800.0
2005-12-06 13:20:00,31.0,31.01,30.98,31.0,24400.0,17.5313,17.537,17.52,17.5313,24400.0
2005-12-06 13:25:00,31.0,31.01,30.99,30.99,15600.0,17.5313,17.537,17.5257,17.5257,15600.0
2005-12-06 13:30:00,31.0,31.03,31.0,31.03,7200.0,17.5313,17.5483,17.5313,17.5483,7200.0
2005-12-06 13:35:00,31.03,31.03,31.0,31.02,22800.0,17.5483,17.5483,17.5313,17.5426,22800.0
2005-12-06 13:40:00,31.02,31.03,30.96,30.96,28800.0,17.5426,17.5483,17.5087,17.5087,28800.0
2005-12-06 13:45:00,30.97,30.99,30.97,30.98,21200.0,17.5144,17.5257,17.5144,17.52,21200.0
2005-12-06 13:50:00,30.98,30.98,30.97,30.97,14800.0,17.52,17.52,17.5144,17.5144,14800.0
2005-12-06 13:55:00,30.98,30.99,30.95,30.99,26400.0,17.52,17.5257,17.5031,17.5257,26400.0
2005-12-06 14:00:00,30.99,30.99,30.98,30.98,20400.0,17.5257,17.5257,17.52,17.52,20400.0
2005-12-06 14:05:00,30.99,30.99,30.97,30.97,12000.0,17.5257,17.5257,17.5144,17.5144,12000.0
2005-12-06 14:10:00,30.97,30.97,30.92,30.96,32000.0,17.5144,17.5144,17.4861,17.5087,32000.0
2005-12-06 14:15:00,30.95,30.95,30.94,30.95,16400.0,17.5031,17.5031,17.4974,17.5031,16400.0
2005-12-06 14:20:00,30.94,30.94,30.88,30.89,44400.0,17.4974,17.4974,17.4635,17.4691,44400.0
2005-12-06 14:25:00,30.89,30.9,30.83,30.88,40000.0,17.4691,17.4748,17.4352,17.4635,40000.0
2005-12-06 14:30:00,30.88,30.91,30.88,30.91,16000.0,17.4635,17.4804,17.4635,17.4804,16000.0
2005-12-06 14:35:00,30.9,30.9,30.89,30.9,5200.0,17.4748,17.4748,17.4691,17.4748,5200.0
2005-12-06 14:40:00,30.89,30.89,30.86,30.87,27200.0,17.4691,17.4691,17.4522,17.4578,27200.0
2005-12-06 14:45:00,30.87,30.88,30.86,30.87,16000.0,17.4578,17.4635,17.4522,17.4578,16000.0
2005-12-06 14:50:00,30.87,30.89,30.86,30.86,32800.0,17.4578,17.4691,17.4522,17.4522,32800.0
2005-12-06 14:55:00,30.86,30.88,30.86,30.88,33600.0,17.4522,17.4635,17.4522,17.4635,33600.0
2005-12-06 15:00:00,30.9,30.9,30.85,30.85,22800.0,17.4748,17.4748,17.4465,17.4465,22800.0
2005-12-06 15:05:00,30.85,30.85,30.79,30.79,26400.0,17.4465,17.4465,17.4126,17.4126,26400.0
2005-12-06 15:10:00,30.79,30.79,30.61,30.63,151600.0,17.4126,17.4126,17.3108,17.3221,151600.0
2005-12-06 15:15:00,30.61,30.61,30.53,30.57,65600.0,17.3108,17.3108,17.2655,17.2882,65600.0
2005-12-06 15:20:00,30.57,30.61,30.49,30.53,68000.0,17.2882,17.3108,17.2429,17.2655,68000.0
2005-12-06 15:25:00,30.54,30.55,30.52,30.53,36800.0,17.2712,17.2768,17.2599,17.2655,36800.0
2005-12-06 15:30:00,30.53,30.59,30.51,30.58,47600.0,17.2655,17.2995,17.2542,17.2938,47600.0
2005-12-06 15:35:00,30.58,30.58,30.48,30.48,53200.0,17.2938,17.2938,17.2373,17.2373,53200.0
2005-12-06 15:40:00,30.51,30.51,30.45,30.47,71200.0,17.2542,17.2542,17.2203,17.2316,71200.0
2005-12-06 15:45:00,30.47,30.5,30.46,30.49,61200.0,17.2316,17.2486,17.2259,17.2429,61200.0
2005-12-06 15:50:00,30.49,30.5,30.43,30.47,48400.0,17.2429,17.2486,17.209,17.2316,48400.0
2005-12-06 15:55:00,30.47,30.49,30.45,30.46,70800.0,17.2316,17.2429,17.2203,17.2259,70800.0
2005-12-07 09:30:00,30.43,30.43,30.19,30.19,44800.0,17.2133,17.2133,17.0775,17.0775,44800.0
2005-12-07 09:35:00,30.14,30.25,30.13,30.25,49200.0,17.0492,17.1114,17.0436,17.1114,49200.0
2005-12-07 09:40:00,30.25,30.38,30.25,30.36,38400.0,17.1114,17.185,17.1114,17.1737,38400.0
2005-12-07 09:45:00,30.33,30.36,30.26,30.32,46400.0,17.1567,17.1737,17.1171,17.151,46400.0
2005-12-07 09:50:00,30.34,30.43,30.34,30.42,21200.0,17.1624,17.2133,17.1624,17.2076,21200.0
2005-12-07 09:55:00,30.42,30.47,30.42,30.45,21200.0,17.2076,17.2359,17.2076,17.2246,21200.0
2005-12-07 10:00:00,30.44,30.44,30.37,30.39,10800.0,17.2189,17.2189,17.1793,17.1906,10800.0
2005-12-07 10:05:00,30.39,30.43,30.39,30.43,12800.0,17.1906,17.2133,17.1906,17.2133,12800.0
2005-12-07 10:10:00,30.42,30.43,30.39,30.41,17200.0,17.2076,17.2133,17.1906,17.2019,17200.0
2005-12-07 10:15:00,30.38,30.41,30.35,30.35,3200.0,17.185,17.2019,17.168,17.168,3200.0
2005-12-07 10:20:00,30.34,30.36,30.34,30.34,4800.0,17.1624,17.1737,17.1624,17.1624,4800.0
2005-12-07 10:25:00,30.34,30.35,30.29,30.3,22000.0,17.1624,17.168,17.1341,17.1397,22000.0
2005-12-07 10:30:00,30.33,30.37,30.31,30.34,15200.0,17.1567,17.1793,17.1454,17.1624,15200.0
2005-12-07 10:35:00,30.34,30.38,30.34,30.34,15600.0,17.1624,17.185,17.1624,17.1624,15600.0
2005-12-07 10:40:00,30.36,30.43,30.35,30.38,19600.0,17.1737,17.2133,17.168,17.185,19600.0
2005-12-07 10:45:00,30.37,30.5,30.34,30.5,56400.0,17.1793,17.2529,17.1624,17.2529,56400.0
2005-12-07 10:50:00,30.5,30.51,30.38,30.4,28800.0,17.2529,17.2585,17.185,17.1963,28800.0
2005-12-07 10:55:00,30.4,30.46,30.39,30.39,28800.0,17.1963,17.2302,17.1906,17.1906,28800.0
2005-12-07 11:00:00,30.41,30.52,30.41,30.47,56400.0,17.2019,17.2642,17.2019,17.2359,56400.0
2005-12-07 11:05:00,30.48,30.54,30.47,30.52,44000.0,17.2415,17.2755,17.2359,17.2642,44000.0
2005-12-07 11:10:00,30.54,30.55,30.45,30.5,40000.0,17.2755,17.2811,17.2246,17.2529,40000.0
2005-12-07 11:15:00,30.52,30.55,30.43,30.44,38400.0,17.2642,17.2811,17.2133,17.2189,38400.0
2005-12-07 11:20:00,30.43,30.49,30.42,30.49,12400.0,17.2133,17.2472,17.2076,17.2472,12400.0
2005-12-07 11:25:00,30.47,30.52,30.47,30.49,19200.0,17.2359,17.2642,17.2359,17.2472,19200.0
2005-12-07 11:30:00,30.49,30.53,30.48,30.52,12800.0,17.2472,17.2698,17.2415,17.2642,12800.0
2005-12-07 11:35:00,30.51,30.57,30.43,30.49,32800.0,17.2585,17.2925,17.2133,17.2472,32800.0
2005-12-07 11:40:00,30.51,30.51,30.46,30.47,14000.0,17.2585,17.2585,17.2302,17.2359,14000.0
2005-12-07 11:45:00,30.47,30.5,30.44,30.45,12800.0,17.2359,17.2529,17.2189,17.2246,12800.0
2005-12-07 11:50:00,30.47,30.49,30.44,30.49,17200.0,17.2359,17.2472,17.2189,17.2472,17200.0
2005-12-07 11:55:00,30.48,30.48,30.45,30.45,3200.0,17.2415,17.2415,17.2246,17.2246,3200.0
2005-12-07 12:00:00,30.45,30.52,30.45,30.5,23200.0,17.2246,17.2642,17.2246,17.2529,23200.0
2005-12-07 12:05:00,30.5,30.5,30.43,30.48,12800.0,17.2529,17.2529,17.2133,17.2415,12800.0
2005-12-07 12:10:00,30.48,30.48,30.43,30.45,14400.0,17.2415,17.2415,17.2133,17.2246,14400.0
2005-12-07 12:15:00,30.44,30.44,30.39,30.41,24800.0,17.2189,17.2189,17.1906,17.2019,24800.0
2005-12-07 12:20:00,30.41,30.43,30.41,30.43,43200.0,17.2019,17.2133,17.2019,17.2133,43200.0
2005-12-07 12:25:00,30.43,30.46,30.42,30.42,22400.0,17.2133,17.2302,17.2076,17.2076,22400.0
2005-12-07 12:30:00,30.43,30.44,30.41,30.44,41600.0,17.2133,17.2189,17.2019,17.2189,41600.0
2005-12-07 12:35:00,30.43,30.44,30.36,30.36,33600.0,17.2133,17.2189,17.1737,17.1737,33600.0
2005-12-07 12:40:00,30.36,30.43,30.36,30.41,12000.0,17.1737,17.2133,17.1737,17.2019,12000.0
2005-12-07 12:45:00,30.41,30.42,30.38,30.38,14400.0,17.2019,17.2076,17.185,17.185,14400.0
2005-12-07 12:50:00,30.37,30.45,30.37,30.4,22400.0,17.1793,17.2246,17.1793,17.1963,22400.0
2005-12-07 12:55:00,30.41,30.41,30.37,30.4,11200.0,17.2019,17.2019,17.1793,17.1963,11200.0
2005-12-07 13:00:00,30.39,30.39,30.38,30.39,16400.0,17.1906,17.1906,17.185,17.1906,16400.0
2005-12-07 13:05:00,30.39,30.41,30.39,30.39,18000.0,17.1906,17.2019,17.1906,17.1906,18000.0
2005-12-07 13:10:00,30.39,30.39,30.38,30.39,14400.0,17.1906,17.1906,17.185,17.1906,14400.0
2005-12-07 13:15:00,30.39,30.39,30.36,30.36,12800.0,17.1906,17.1906,17.1737,17.1737,12800.0
2005-12-07 13:20:00,30.35,30.36,30.28,30.31,15600.0,17.168,17.1737,17.1284,17.1454,15600.0
2005-12-07 13:25:00,30.3,30.3,30.2,30.24,32000.0,17.1397,17.1397,17.0832,17.1058,32000.0
2005-12-07 13:30:00,30.22,30.24,30.21,30.22,23200.0,17.0945,17.1058,17.0888,17.0945,23200.0
2005-12-07 13:35:00,30.22,30.22,30.19,30.19,15600.0,17.0945,17.0945,17.0775,17.0775,15600.0
2005-12-07 13:40:00,30.2,30.24,30.19,30.24,23200.0,17.0832,17.1058,17.0775,17.1058,23200.0
2005-12-07 13:45:00,30.23,30.3,30.23,30.28,38400.0,17.1001,17.1397,17.1001,17.1284,38400.0
2005-12-07 13:50:00,30.28,30.29,30.27,30.29,14400.0,17.1284,17.1341,17.1228,17.1341,14400.0
2005-12-07 13:55:00,30.29,30.31,30.27,30.27,31200.0,17.1341,17.1454,17.1228,17.1228,31200.0
2005-12-07 14:00:00,30.25,30.26,30.18,30.19,33600.0,17.1114,17.1171,17.0718,17.0775,33600.0
2005-12-07 14:05:00,30.2,30.24,30.18,30.2,30000.0,17.0832,17.1058,17.0718,17.0832,30000.0
2005-12-07 14:10:00,30.2,30.26,30.2,30.22,20400.0,17.0832,17.1171,17.0832,17.0945,20400.0
2005-12-07 14:15:00,30.22,30.22,30.19,30.19,24000.0,17.0945,17.0945,17.0775,17.0775,24000.0
2005-12-07 14:20:00,30.2,30.24,30.2,30.23,18400.0,17.0832,17.1058,17.0832,17.1001,18400.0
2005-12-07 14:25:00,30.24,30.24,30.19,30.19,15200.0,17.1058,17.1058,17.0775,17.0775,15200.0
2005-12-07 14:30:00,30.19,30.24,30.16,30.2,19200.0,17.0775,17.1058,17.0605,17.0832,19200.0
2005-12-07 14:35:00,30.19,30.2,30.18,30.2,20000.0,17.0775,17.0832,17.0718,17.0832,20000.0
2005-12-07 14:40:00,30.2,30.21,30.17,30.21,26000.0,17.0832,17.0888,17.0662,17.0888,26000.0
2005-12-07 14:45:00,30.21,30.21,30.16,30.16,14000.0,17.0888,17.0888,17.0605,17.0605,14000.0
2005-12-07 14:50:00,30.16,30.2,30.15,30.17,22800.0,17.0605,17.0832,17.0549,17.0662,22800.0
2005-12-07 14:55:00,30.16,30.16,30.13,30.13,45200.0,17.0605,17.0605,17.0436,17.0436,45200.0
2005-12-07 15:00:00,30.14,30.14,30.06,30.06,38800.0,17.0492,17.0492,17.004,17.004,38800.0
2005-12-07 15:05:00,30.06,30.06,29.97,30.02,163200.0,17.004,17.004,16.9531,16.9813,163200.0
2005-12-07 15:10:00,30.01,30.02,29.98,30.01,68400.0,16.9757,16.9813,16.9587,16.9757,68400.0
2005-12-07 15:15:00,30.01,30.01,29.91,29.92,69200.0,16.9757,16.9757,16.9191,16.9248,69200.0
2005-12-07 15:20:00,29.92,30.01,29.92,30.01,54000.0,16.9248,16.9757,16.9248,16.9757,54000.0
2005-12-07 15:25:00,30.02,30.04,30.01,30.01,41600.0,16.9813,16.9927,16.9757,16.9757,41600.0
2005-12-07 15:30:00,30.01,30.03,29.98,30.0,43200.0,16.9757,16.987,16.9587,16.97,43200.0
2005-12-07 15:35:00,30.01,30.03,29.99,30.03,34000.0,16.9757,16.987,16.9644,16.987,34000.0
2005-12-07 15:40:00,30.03,30.08,30.01,30.06,57600.0,16.987,17.0153,16.9757,17.004,57600.0
2005-12-07 15:45:00,30.07,30.07,30.04,30.05,52000.0,17.0096,17.0096,16.9927,16.9983,52000.0
2005-12-07 15:50:00,30.05,30.12,30.02,30.12,82000.0,16.9983,17.0379,16.9813,17.0379,82000.0
2005-12-07 15:55:00,30.15,30.15,30.1,30.1,30800.0,17.0549,17.0549,17.0266,17.0266,30800.0
2005-12-08 09:30:00,30.2,30.2,30.2,30.2,13600.0,17.0832,17.0832,17.0832,17.0832,13600.0
2005-12-08 09:35:00,30.15,30.25,30.1,30.2,14400.0,17.0549,17.1114,17.0266,17.0832,14400.0
2005-12-08 09:40:00,30.2,30.21,30.14,30.14,9200.0,17.0832,17.0888,17.0492,17.0492,9200.0
2005-12-08 09:45:00,30.13,30.15,30.1,30.14,20000.0,17.0436,17.0549,17.0266,17.0492,20000.0
2005-12-08 09:50:00,30.14,30.14,30.03,30.06,15600.0,17.0492,17.0492,16.987,17.004,15600.0
2005-12-08 09:55:00,30.06,30.12,30.0,30.04,24800.0,17.004,17.0379,16.97,16.9927,24800.0
2005-12-08 10:00:00,30.05,30.16,30.05,30.16,14000.0,16.9983,17.0605,16.9983,17.0605,14000.0
2005-12-08 10:05:00,30.18,30.2,30.17,30.2,28400.0,17.0718,17.0832,17.0662,17.0832,28400.0
2005-12-08 10:10:00,30.19,30.19,30.17,30.18,35200.0,17.0775,17.0775,17.0662,17.0718,35200.0
2005-12-08 10:15:00,30.18,30.21,30.15,30.21,12800.0,17.0718,17.0888,17.0549,17.0888,12800.0
2005-12-08 10:20:00,30.21,30.23,30.21,30.23,8400.0,17.0888,17.1001,17.0888,17.1001,8400.0
2005-12-08 10:25:00,30.21,30.25,30.17,30.17,9200.0,17.0888,17.1114,17.0662,17.0662,9200.0
2005-12-08 10:30:00,30.18,30.22,30.17,30.18,11600.0,17.0718,17.0945,17.0662,17.0718,11600.0
2005-12-08 10:35:00,30.18,30.21,30.12,30.12,17200.0,17.0718,17.0888,17.0379,17.0379,17200.0
2005-12-08 10:40:00,30.13,30.13,30.08,30.11,46400.0,17.0436,17.0436,17.0153,17.0322,46400.0
2005-12-08 10:45:00,30.1,30.15,30.1,30.14,35200.0,17.0266,17.0549,17.0266,17.0492,35200.0
2005-12-08 10:50:00,30.14,30.14,30.06,30.07,12400.0,17.0492,17.0492,17.004,17.0096,12400.0
2005-12-08 10:55:00,30.08,30.21,30.07,30.21,12000.0,17.0153,17.0888,17.0096,17.0888,12000.0
2005-12-08 11:00:00,30.23,30.25,30.23,30.25,12800.0,17.1001,17.1114,17.1001,17.1114,12800.0
2005-12-08 11:05:00,30.24,30.31,30.24,30.31,19600.0,17.1058,17.1454,17.1058,17.1454,19600.0
2005-12-08 11:10:00,30.3,30.3,30.23,30.28,10800.0,17.1397,17.1397,17.1001,17.1284,10800.0
2005-12-08 11:15:00,30.28,30.31,30.27,30.31,9600.0,17.1284,17.1454,17.1228,17.1454,9600.0
2005-12-08 11:20:00,30.31,30.35,30.31,30.33,9600.0,17.1454,17.168,17.1454,17.1567,9600.0
2005-12-08 11:25:00,30.32,30.32,30.27,30.28,24800.0,17.151,17.151,17.1228,17.1284,24800.0
2005-12-08 11:30:00,30.31,30.32,30.3,30.31,18400.0,17.1454,17.151,17.1397,17.1454,18400.0
2005-12-08 11:35:00,30.33,30.39,30.32,30.39,11600.0,17.1567,17.1906,17.151,17.1906,11600.0
2005-12-08 11:40:00,30.39,30.39,30.35,30.35,22400.0,17.1906,17.1906,17.168,17.168,22400.0
2005-12-08 11:45:00,30.33,30.35,30.33,30.35,5200.0,17.1567,17.168,17.1567,17.168,5200.0
2005-12-08 11:50:00,30.36,30.37,30.3,30.32,17200.0,17.1737,17.1793,17.1397,17.151,17200.0
2005-12-08 11:55:00,30.32,30.37,30.32,30.37,11200.0,17.151,17.1793,17.151,17.1793,11200.0
2005-12-08 12:00:00,30.36,30.36,30.35,30.35,4000.0,17.1737,17.1737,17.168,17.168,4000.0
2005-12-08 12:05:00,30.35,30.36,30.35,30.35,6400.0,17.168,17.1737,17.168,17.168,6400.0
2005-12-08 12:10:00,30.35,30.36,30.35,30.35,8000.0,17.168,17.1737,17.168,17.168,8000.0
2005-12-08 12:15:00,30.36,30.39,30.34,30.39,35200.0,17.1737,17.1906,17.1624,17.1906,35200.0
2005-12-08 12:20:00,30.38,30.4,30.37,30.4,8400.0,17.185,17.1963,17.1793,17.1963,8400.0
2005-12-08 12:25:00,30.41,30.41,30.39,30.4,15600.0,17.2019,17.2019,17.1906,17.1963,15600.0
2005-12-08 12:30:00,30.4,30.43,30.38,30.42,20000.0,17.1963,17.2133,17.185,17.2076,20000.0
2005-12-08 12:35:00,30.42,30.45,30.38,30.38,22000.0,17.2076,17.2246,17.185,17.185,22000.0
2005-12-08 12:40:00,30.39,30.44,30.35,30.42,33200.0,17.1906,17.2189,17.168,17.2076,33200.0
2005-12-08 12:45:00,30.41,30.41,30.32,30.38,18400.0,17.2019,17.2019,17.151,17.185,18400.0
2005-12-08 12:50:00,30.36,30.38,30.34,30.36,5600.0,17.1737,17.185,17.1624,17.1737,5600.0
2005-12-08 12:55:00,30.36,30.36,30.33,30.36,4800.0,17.1737,17.1737,17.1567,17.1737,4800.0
2005-12-08 13:00:00,30.36,30.36,30.26,30.27,24000.0,17.1737,17.1737,17.1171,17.1228,24000.0
2005-12-08 13:05:00,30.27,30.33,30.26,30.31,21600.0,17.1228,17.1567,17.1171,17.1454,21600.0
2005-12-08 13:10:00,30.27,30.27,30.19,30.27,18800.0,17.1228,17.1228,17.0775,17.1228,18800.0
2005-12-08 13:15:00,30.25,30.25,30.2,30.22,14400.0,17.1114,17.1114,17.0832,17.0945,14400.0
2005-12-08 13:20:00,30.22,30.26,30.17,30.17,88000.0,17.0945,17.1171,17.0662,17.0662,88000.0
2005-12-08 13:25:00,30.17,30.17,30.07,30.07,34400.0,17.0662,17.0662,17.0096,17.0096,34400.0
2005-12-08 13:30:00,30.09,30.18,30.08,30.18,20400.0,17.0209,17.0718,17.0153,17.0718,20400.0
2005-12-08 13:35:00,30.17,30.17,30.14,30.16,34800.0,17.0662,17.0662,17.0492,17.0605,34800.0
2005-12-08 13:40:00,30.15,30.16,30.14,30.16,12400.0,17.0549,17.0605,17.0492,17.0605,12400.0
2005-12-08 13:45:00,30.16,30.16,30.12,30.12,205600.0,17.0605,17.0605,17.0379,17.0379,205600.0
2005-12-08 13:50:00,30.12,30.14,30.08,30.14,17600.0,17.0379,17.0492,17.0153,17.0492,17600.0
2005-12-08 13:55:00,30.15,30.2,30.15,30.16,11600.0,17.0549,17.0832,17.0549,17.0605,11600.0
2005-12-08 14:00:00,30.16,30.16,30.15,30.16,20000.0,17.0605,17.0605,17.0549,17.0605,20000.0
2005-12-08 14:05:00,30.16,30.16,30.14,30.14,14400.0,17.0605,17.0605,17.0492,17.0492,14400.0
2005-12-08 14:10:00,30.14,30.15,30.11,30.11,38800.0,17.0492,17.0549,17.0322,17.0322,38800.0
2005-12-08 14:15:00,30.1,30.11,30.08,30.08,15200.0,17.0266,17.0322,17.0153,17.0153,15200.0
2005-12-08 14:20:00,30.09,30.11,30.06,30.08,28800.0,17.0209,17.0322,17.004,17.0153,28800.0
2005-12-08 14:25:00,30.09,30.09,30.05,30.06,18000.0,17.0209,17.0209,16.9983,17.004,18000.0
2005-12-08 14:30:00,30.06,30.09,30.0,30.09,56400.0,17.004,17.0209,16.97,17.0209,56400.0
2005-12-08 14:35:00,30.08,30.08,29.99,30.07,26000.0,17.0153,17.0153,16.9644,17.0096,26000.0
2005-12-08 14:40:00,30.07,30.07,30.01,30.02,18000.0,17.0096,17.0096,16.9757,16.9813,18000.0
2005-12-08 14:45:00,30.02,30.06,30.02,30.04,13600.0,16.9813,17.004,16.9813,16.9927,13600.0
2005-12-08 14:50:00,30.04,30.06,30.02,30.04,16400.0,16.9927,17.004,16.9813,16.9927,16400.0
2005-12-08 14:55:00,30.04,30.07,30.01,30.05,18400.0,16.9927,17.0096,16.9757,16.9983,18400.0
2005-12-08 15:00:00,30.05,30.25,30.02,30.07,48400.0,16.9983,17.1114,16.9813,17.0096,48400.0
2005-12-08 15:05:00,30.07,30.08,30.03,30.06,19600.0,17.0096,17.0153,16.987,17.004,19600.0
2005-12-08 15:10:00,30.03,30.05,30.01,30.01,8800.0,16.987,16.9983,16.9757,16.9757,8800.0
2005-12-08 15:15:00,30.01,30.06,30.0,30.06,19600.0,16.9757,17.004,16.97,17.004,19600.0
2005-12-08 15:20:00,30.06,30.07,29.99,30.02,20400.0,17.004,17.0096,16.9644,16.9813,20400.0
2005-12-08 15:25:00,30.04,30.07,29.99,30.0,32400.0,16.9927,17.0096,16.9644,16.97,32400.0
2005-12-08 15:30:00,30.0,30.07,30.0,30.07,24000.0,16.97,17.0096,16.97,17.0096,24000.0
2005-12-08 15:35:00,30.08,30.11,30.04,30.07,36400.0,17.0153,17.0322,16.9927,17.0096,36400.0
2005-12-08 15:40:00,30.07,30.13,30.07,30.09,24000.0,17.0096,17.0436,17.0096,17.0209,24000.0
2005-12-08 15:45:00,30.08,30.1,30.04,30.06,20400.0,17.0153,17.0266,16.9927,17.004,20400.0
2005-12-08 15:50:00,30.07,30.1,30.06,30.08,22800.0,17.0096,17.0266,17.004,17.0153,22800.0
2005-12-08 15:55:00,30.08,30.08,30.07,30.08,24000.0,17.0153,17.0153,17.0096,17.0153,24000.0
2005-12-09 09:30:00,30.33,30.45,30.33,30.45,45200.0,17.1567,17.2246,17.1567,17.2246,45200.0
2005-12-09 09:35:00,30.49,30.54,30.47,30.53,19600.0,17.2472,17.2755,17.2359,17.2698,19600.0
2005-12-09 09:40:00,30.56,30.6,30.55,30.55,41600.0,17.2868,17.3094,17.2811,17.2811,41600.0
2005-12-09 09:45:00,30.54,30.61,30.5,30.58,25600.0,17.2755,17.3151,17.2529,17.2981,25600.0
2005-12-09 09:50:00,30.57,30.59,30.44,30.59,40000.0,17.2925,17.3038,17.2189,17.3038,40000.0
2005-12-09 09:55:00,30.6,30.6,30.5,30.55,29600.0,17.3094,17.3094,17.2529,17.2811,29600.0
2005-12-09 10:00:00,30.53,30.55,30.52,30.55,35600.0,17.2698,17.2811,17.2642,17.2811,35600.0
2005-12-09 10:05:00,30.55,30.67,30.55,30.67,49600.0,17.2811,17.349,17.2811,17.349,49600.0
2005-12-09 10:10:00,30.67,30.67,30.6,30.61,35600.0,17.349,17.349,17.3094,17.3151,35600.0
2005-12-09 10:15:00,30.59,30.59,30.54,30.56,22800.0,17.3038,17.3038,17.2755,17.2868,22800.0
2005-12-09 10:20:00,30.56,30.62,30.5,30.51,24000.0,17.2868,17.3207,17.2529,17.2585,24000.0
2005-12-09 10:25:00,30.5,30.55,30.48,30.5,16000.0,17.2529,17.2811,17.2415,17.2529,16000.0
2005-12-09 10:30:00,30.5,30.56,30.48,30.56,21200.0,17.2529,17.2868,17.2415,17.2868,21200.0
2005-12-09 10:35:00,30.55,30.55,30.5,30.53,21600.0,17.2811,17.2811,17.2529,17.2698,21600.0
2005-12-09 10:40:00,30.53,30.53,30.48,30.48,40800.0,17.2698,17.2698,17.2415,17.2415,40800.0
2005-12-09 10:45:00,30.48,30.48,30.44,30.44,68800.0,17.2415,17.2415,17.2189,17.2189,68800.0
2005-12-09 10:50:00,30.44,30.44,30.36,30.4,30000.0,17.2189,17.2189,17.1737,17.1963,30000.0
2005-12-09 10:55:00,30.4,30.47,30.39,30.44,19600.0,17.1963,17.2359,17.1906,17.2189,19600.0
2005-12-09 11:00:00,30.45,30.53,30.45,30.48,16000.0,17.2246,17.2698,17.2246,17.2415,16000.0
2005-12-09 11:05:00,30.47,30.52,30.46,30.52,36000.0,17.2359,17.2642,17.2302,17.2642,36000.0
2005-12-09 11:10:00,30.51,30.61,30.5,30.61,28800.0,17.2585,17.3151,17.2529,17.3151,28800.0
2005-12-09 11:15:00,30.61,30.62,30.58,30.59,11600.0,17.3151,17.3207,17.2981,17.3038,11600.0
2005-12-09 11:20:00,30.58,30.59,30.53,30.59,29200.0,17.2981,17.3038,17.2698,17.3038,29200.0
2005-12-09 11:25:00,30.57,30.57,30.53,30.54,9200.0,17.2925,17.2925,17.2698,17.2755,9200.0
2005-12-09 11:30:00,30.52,30.59,30.52,30.55,37200.0,17.2642,17.3038,17.2642,17.2811,37200.0
2005-12-09 11:35:00,30.57,30.6,30.57,30.6,23600.0,17.2925,17.3094,17.2925,17.3094,23600.0
2005-12-09 11:40:00,30.6,30.63,30.59,30.61,49600.0,17.3094,17.3264,17.3038,17.3151,49600.0
2005-12-09 11:45:00,30.62,30.64,30.59,30.64,20400.0,17.3207,17.3321,17.3038,17.3321,20400.0
2005-12-09 11:50:00,30.64,30.65,30.61,30.64,11600.0,17.3321,17.3377,17.3151,17.3321,11600.0
2005-12-09 11:55:00,30.64,30.67,30.62,30.63,20800.0,17.3321,17.349,17.3207,17.3264,20800.0
2005-12-09 12:00:00,30.62,30.66,30.62,30.64,26400.0,17.3207,17.3434,17.3207,17.3321,26400.0
2005-12-09 12:05:00,30.66,30.68,30.66,30.68,15200.0,17.3434,17.3547,17.3434,17.3547,15200.0
2005-12-09 12:10:00,30.68,30.74,30.66,30.71,35200.0,17.3547,17.3886,17.3434,17.3717,35200.0
2005-12-09 12:15:00,30.71,30.71,30.69,30.69,10000.0,17.3717,17.3717,17.3603,17.3603,10000.0
2005-12-09 12:20:00,30.7,30.71,30.69,30.7,13200.0,17.366,17.3717,17.3603,17.366,13200.0
2005-12-09 12:25:00,30.7,30.72,30.7,30.72,6000.0,17.366,17.3773,17.366,17.3773,6000.0
2005-12-09 12:30:00,30.72,30.77,30.72,30.75,15200.0,17.3773,17.4056,17.3773,17.3943,15200.0
2005-12-09 12:35:00,30.75,30.78,30.74,30.77,18000.0,17.3943,17.4112,17.3886,17.4056,18000.0
2005-12-09 12:40:00,30.78,30.81,30.78,30.78,32800.0,17.4112,17.4282,17.4112,17.4112,32800.0
2005-12-09 12:45:00,30.78,30.81,30.76,30.78,22000.0,17.4112,17.4282,17.3999,17.4112,22000.0
2005-12-09 12:50:00,30.79,30.82,30.79,30.79,28400.0,17.4169,17.4339,17.4169,17.4169,28400.0
2005-12-09 12:55:00,30.79,30.86,30.76,30.86,20400.0,17.4169,17.4565,17.3999,17.4565,20400.0
2005-12-09 13:00:00,30.85,30.88,30.84,30.84,31200.0,17.4508,17.4678,17.4452,17.4452,31200.0
2005-12-09 13:05:00,30.82,30.87,30.8,30.85,19600.0,17.4339,17.4622,17.4226,17.4508,19600.0
2005-12-09 13:10:00,30.85,30.94,30.85,30.94,33200.0,17.4508,17.5018,17.4508,17.5018,33200.0
2005-12-09 13:15:00,30.93,30.97,30.92,30.92,38000.0,17.4961,17.5187,17.4904,17.4904,38000.0
2005-12-09 13:20:00,30.92,30.96,30.91,30.96,24000.0,17.4904,17.5131,17.4848,17.5131,24000.0
2005-12-09 13:25:00,30.96,30.99,30.96,30.97,20400.0,17.5131,17.53,17.5131,17.5187,20400.0
2005-12-09 13:30:00,30.97,31.03,30.96,31.02,57200.0,17.5187,17.5527,17.5131,17.547,57200.0
2005-12-09 13:35:00,31.01,31.04,30.97,31.02,75200.0,17.5414,17.5583,17.5187,17.547,75200.0
2005-12-09 13:40:00,31.02,31.02,30.98,30.99,61600.0,17.547,17.547,17.5244,17.53,61600.0
2005-12-09 13:45:00,30.99,31.0,30.96,30.98,72400.0,17.53,17.5357,17.5131,17.5244,72400.0
2005-12-09 13:50:00,30.97,31.0,30.97,30.98,22400.0,17.5187,17.5357,17.5187,17.5244,22400.0
2005-12-09 13:55:00,30.98,30.98,30.96,30.97,13200.0,17.5244,17.5244,17.5131,17.5187,13200.0
2005-12-09 14:00:00,30.97,30.99,30.96,30.99,13600.0,17.5187,17.53,17.5131,17.53,13600.0
2005-12-09 14:05:00,30.99,31.0,30.97,30.98,18800.0,17.53,17.5357,17.5187,17.5244,18800.0
2005-12-09 14:10:00,30.98,30.98,30.96,30.96,21200.0,17.5244,17.5244,17.5131,17.5131,21200.0
2005-12-09 14:15:00,30.96,30.96,30.94,30.95,65600.0,17.5131,17.5131,17.5018,17.5074,65600.0
2005-12-09 14:20:00,30.95,30.95,30.91,30.92,33200.0,17.5074,17.5074,17.4848,17.4904,33200.0
2005-12-09 14:25:00,30.92,30.95,30.92,30.95,28000.0,17.4904,17.5074,17.4904,17.5074,28000.0
2005-12-09 14:30:00,30.95,31.02,30.95,31.02,56400.0,17.5074,17.547,17.5074,17.547,56400.0
2005-12-09 14:35:00,31.02,31.03,30.97,30.97,88800.0,17.547,17.5527,17.5187,17.5187,88800.0
2005-12-09 14:40:00,30.98,30.98,30.95,30.95,58400.0,17.5244,17.5244,17.5074,17.5074,58400.0
2005-12-09 14:45:00,30.94,30.95,30.94,30.95,35200.0,17.5018,17.5074,17.5018,17.5074,35200.0
2005-12-09 14:50:00,30.95,30.95,30.92,30.93,17200.0,17.5074,17.5074,17.4904,17.4961,17200.0
2005-12-09 14:55:00,30.93,30.95,30.91,30.91,31200.0,17.4961,17.5074,17.4848,17.4848,31200.0
2005-12-09 15:00:00,30.92,30.95,30.92,30.93,26000.0,17.4904,17.5074,17.4904,17.4961,26000.0
2005-12-09 15:05:00,30.93,30.96,30.93,30.95,65600.0,17.4961,17.5131,17.4961,17.5074,65600.0
2005-12-09 15:10:00,30.93,30.95,30.92,30.94,70000.0,17.4961,17.5074,17.4904,17.5018,70000.0
2005-12-09 15:15:00,30.94,30.95,30.93,30.93,97600.0,17.5018,17.5074,17.4961,17.4961,97600.0
2005-12-09 15:20:00,30.91,30.98,30.91,30.94,94000.0,17.4848,17.5244,17.4848,17.5018,94000.0
2005-12-09 15:25:00,30.95,30.95,30.89,30.91,222400.0,17.5074,17.5074,17.4735,17.4848,222400.0
2005-12-09 15:30:00,30.91,30.91,30.84,30.86,68800.0,17.4848,17.4848,17.4452,17.4565,68800.0
2005-12-09 15:35:00,30.87,30.89,30.84,30.85,29600.0,17.4622,17.4735,17.4452,17.4508,29600.0
2005-12-09 15:40:00,30.84,30.94,30.83,30.94,38400.0,17.4452,17.5018,17.4395,17.5018,38400.0
2005-12-09 15:45:00,30.93,30.98,30.91,30.91,34000.0,17.4961,17.5244,17.4848,17.4848,34000.0
2005-12-09 15:50:00,30.91,30.97,30.91,30.95,34800.0,17.4848,17.5187,17.4848,17.5074,34800.0
2005-12-09 15:55:00,30.96,30.97,30.88,30.89,99200.0,17.5131,17.5187,17.4678,17.4735,99200.0
2005-12-12 09:30:00,30.82,30.82,30.75,30.75,83200.0,17.4339,17.4339,17.3943,17.3943,83200.0
2005-12-12 09:35:00,30.73,30.8,30.69,30.75,30000.0,17.383,17.4226,17.3603,17.3943,30000.0
2005-12-12 09:40:00,30.74,30.74,30.56,30.62,35200.0,17.3886,17.3886,17.2868,17.3207,35200.0
2005-12-12 09:45:00,30.62,30.81,30.62,30.73,34400.0,17.3207,17.4282,17.3207,17.383,34400.0
2005-12-12 09:50:00,30.73,30.93,30.73,30.92,24000.0,17.383,17.4961,17.383,17.4904,24000.0
2005-12-12 09:55:00,30.9,31.06,30.9,31.06,50400.0,17.4791,17.5696,17.4791,17.5696,50400.0
2005-12-12 10:00:00,31.06,31.12,31.04,31.05,64000.0,17.5696,17.6036,17.5583,17.564,64000.0
2005-12-12 10:05:00,31.04,31.04,30.8,30.8,64000.0,17.5583,17.5583,17.4226,17.4226,64000.0
2005-12-12 10:10:00,30.81,30.83,30.75,30.75,50000.0,17.4282,17.4395,17.3943,17.3943,50000.0
2005-12-12 10:15:00,30.75,30.8,30.73,30.78,38400.0,17.3943,17.4226,17.383,17.4112,38400.0
2005-12-12 10:20:00,30.79,30.85,30.76,30.76,50400.0,17.4169,17.4508,17.3999,17.3999,50400.0
2005-12-12 10:25:00,30.78,30.81,30.74,30.75,30000.0,17.4112,17.4282,17.3886,17.3943,30000.0
2005-12-12 10:30:00,30.75,30.78,30.68,30.7,72400.0,17.3943,17.4112,17.3547,17.366,72400.0
2005-12-12 10:35:00,30.7,30.7,30.65,30.66,20800.0,17.366,17.366,17.3377,17.3434,20800.0
2005-12-12 10:40:00,30.66,30.66,30.6,30.62,32800.0,17.3434,17.3434,17.3094,17.3207,32800.0
2005-12-12 10:45:00,30.62,30.64,30.6,30.64,44800.0,17.3207,17.3321,17.3094,17.3321,44800.0
2005-12-12 10:50:00,30.65,30.68,30.65,30.67,63200.0,17.3377,17.3547,17.3377,17.349,63200.0
2005-12-12 10:55:00,30.67,30.67,30.62,30.62,45200.0,17.349,17.349,17.3207,17.3207,45200.0
2005-12-12 11:00:00,30.62,30.63,30.57,30.58,45600.0,17.3207,17.3264,17.2925,17.2981,45600.0
2005-12-12 11:05:00,30.58,30.64,30.58,30.64,56000.0,17.2981,17.3321,17.2981,17.3321,56000.0
2005-12-12 11:10:00,30.64,30.71,30.64,30.65,80800.0,17.3321,17.3717,17.3321,17.3377,80800.0
2005-12-12 11:15:00,30.65,30.65,30.55,30.55,39600.0,17.3377,17.3377,17.2811,17.2811,39600.0
2005-12-12 11:20:00,30.57,30.61,30.57,30.61,30000.0,17.2925,17.3151,17.2925,17.3151,30000.0
2005-12-12 11:25:00,30.61,30.61,30.57,30.6,12400.0,17.3151,17.3151,17.2925,17.3094,12400.0
2005-12-12 11:30:00,30.61,30.67,30.59,30.67,31200.0,17.3151,17.349,17.3038,17.349,31200.0
2005-12-12 11:35:00,30.67,30.7,30.6,30.6,46400.0,17.349,17.366,17.3094,17.3094,46400.0
2005-12-12 11:40:00,30.6,30.6,30.57,30.57,18400.0,17.3094,17.3094,17.2925,17.2925,18400.0
2005-12-12 11:45:00,30.57,30.62,30.57,30.62,20000.0,17.2925,17.3207,17.2925,17.3207,20000.0
2005-12-12 11:50:00,30.62,30.62,30.6,30.61,15200.0,17.3207,17.3207,17.3094,17.3151,15200.0
2005-12-12 11:55:00,30.61,30.64,30.61,30.62,34800.0,17.3151,17.3321,17.3151,17.3207,34800.0
2005-12-12 12:00:00,30.63,30.64,30.61,30.61,22800.0,17.3264,17.3321,17.3151,17.3151,22800.0
2005-12-12 12:05:00,30.62,30.62,30.56,30.57,14000.0,17.3207,17.3207,17.2868,17.2925,14000.0
2005-12-12 12:10:00,30.59,30.59,30.55,30.55,18400.0,17.3038,17.3038,17.2811,17.2811,18400.0
2005-12-12 12:15:00,30.55,30.57,30.53,30.53,32000.0,17.2811,17.2925,17.2698,17.2698,32000.0
2005-12-12 12:20:00,30.53,30.54,30.52,30.53,24800.0,17.2698,17.2755,17.2642,17.2698,24800.0
2005-12-12 12:25:00,30.5,30.52,30.43,30.43,24400.0,17.2529,17.2642,17.2133,17.2133,24400.0
2005-12-12 12:30:00,30.43,30.44,30.38,30.38,46800.0,17.2133,17.2189,17.185,17.185,46800.0
2005-12-12 12:35:00,30.38,30.38,30.34,30.36,16400.0,17.185,17.185,17.1624,17.1737,16400.0
2005-12-12 12:40:00,30.35,30.36,30.29,30.34,49600.0,17.168,17.1737,17.1341,17.1624,49600.0
2005-12-12 12:45:00,30.34,30.34,30.25,30.26,22400.0,17.1624,17.1624,17.1114,17.1171,22400.0
2005-12-12 12:50:00,30.24,30.28,30.23,30.24,47600.0,17.1058,17.1284,17.1001,17.1058,47600.0
2005-12-12 12:55:00,30.25,30.31,30.24,30.3,22800.0,17.1114,17.1454,17.1058,17.1397,22800.0
2005-12-12 13:00:00,30.31,30.31,30.18,30.18,45600.0,17.1454,17.1454,17.0718,17.0718,45600.0
2005-12-12 13:05:00,30.18,30.24,30.18,30.22,60400.0,17.0718,17.1058,17.0718,17.0945,60400.0
2005-12-12 13:10:00,30.22,30.25,30.22,30.25,30000.0,17.0945,17.1114,17.0945,17.1114,30000.0
2005-12-12 13:15:00,30.25,30.28,30.24,30.28,31200.0,17.1114,17.1284,17.1058,17.1284,31200.0
2005-12-12 13:20:00,30.28,30.3,30.28,30.29,40800.0,17.1284,17.1397,17.1284,17.1341,40800.0
2005-12-12 13:25:00,30.29,30.3,30.29,30.3,36000.0,17.1341,17.1397,17.1341,17.1397,36000.0
2005-12-12 13:30:00,30.3,30.32,30.28,30.3,36000.0,17.1397,17.151,17.1284,17.1397,36000.0
2005-12-12 13:35:00,30.29,30.29,30.23,30.25,47600.0,17.1341,17.1341,17.1001,17.1114,47600.0
2005-12-12 13:40:00,30.25,30.29,30.25,30.25,31600.0,17.1114,17.1341,17.1114,17.1114,31600.0
2005-12-12 13:45:00,30.26,30.29,30.25,30.26,62000.0,17.1171,17.1341,17.1114,17.1171,62000.0
2005-12-12 13:50:00,30.26,30.3,30.25,30.25,30000.0,17.1171,17.1397,17.1114,17.1114,30000.0
2005-12-12 13:55:00,30.25,30.27,30.24,30.24,28000.0,17.1114,17.1228,17.1058,17.1058,28000.0
2005-12-12 14:00:00,30.25,30.28,30.24,30.26,55600.0,17.1114,17.1284,17.1058,17.1171,55600.0
2005-12-12 14:05:00,30.27,30.29,30.26,30.29,50800.0,17.1228,17.1341,17.1171,17.1341,50800.0
2005-12-12 14:10:00,30.31,30.34,30.31,30.32,13200.0,17.1454,17.1624,17.1454,17.151,13200.0
2005-12-12 14:15:00,30.31,30.33,30.29,30.3,40800.0,17.1454,17.1567,17.1341,17.1397,40800.0
2005-12-12 14:20:00,30.29,30.29,30.25,30.25,44800.0,17.1341,17.1341,17.1114,17.1114,44800.0
2005-12-12 14:25:00,30.27,30.28,30.25,30.28,49200.0,17.1228,17.1284,17.1114,17.1284,49200.0
2005-12-12 14:30:00,30.27,30.32,30.26,30.32,26000.0,17.1228,17.151,17.1171,17.151,26000.0
2005-12-12 14:35:00,30.33,30.35,30.31,30.32,43200.0,17.1567,17.168,17.1454,17.151,43200.0
2005-12-12 14:40:00,30.31,30.33,30.31,30.33,22800.0,17.1454,17.1567,17.1454,17.1567,22800.0
2005-12-12 14:45:00,30.33,30.4,30.32,30.37,41600.0,17.1567,17.1963,17.151,17.1793,41600.0
2005-12-12 14:50:00,30.38,30.38,30.32,30.35,50800.0,17.185,17.185,17.151,17.168,50800.0
2005-12-12 14:55:00,30.36,30.36,30.28,30.33,39600.0,17.1737,17.1737,17.1284,17.1567,39600.0
2005-12-12 15:00:00,30.33,30.33,30.29,30.29,22000.0,17.1567,17.1567,17.1341,17.1341,22000.0
2005-12-12 15:05:00,30.29,30.29,30.24,30.25,26800.0,17.1341,17.1341,17.1058,17.1114,26800.0
2005-12-12 15:10:00,30.25,30.25,30.22,30.24,52000.0,17.1114,17.1114,17.0945,17.1058,52000.0
2005-12-12 15:15:00,30.24,30.32,30.24,30.32,58400.0,17.1058,17.151,17.1058,17.151,58400.0
2005-12-12 15:20:00,30.33,30.33,30.31,30.31,52000.0,17.1567,17.1567,17.1454,17.1454,52000.0
2005-12-12 15:25:00,30.31,30.35,30.28,30.31,72800.0,17.1454,17.168,17.1284,17.1454,72800.0
2005-12-12 15:30:00,30.32,30.34,30.3,30.32,60800.0,17.151,17.1624,17.1397,17.151,60800.0
2005-12-12 15:35:00,30.32,30.38,30.3,30.32,64400.0,17.151,17.185,17.1397,17.151,64400.0
2005-12-12 15:40:00,30.33,30.36,30.32,30.32,49600.0,17.1567,17.1737,17.151,17.151,49600.0
2005-12-12 15:45:00,30.32,30.33,30.32,30.33,76800.0,17.151,17.1567,17.151,17.1567,76800.0
2005-12-12 15:50:00,30.32,30.35,30.32,30.35,60000.0,17.151,17.168,17.151,17.168,60000.0
2005-12-12 15:55:00,30.35,30.38,30.35,30.36,85600.0,17.168,17.185,17.168,17.1737,85600.0
2005-12-13 09:30:00,30.36,30.36,30.24,30.24,44800.0,17.1737,17.1737,17.1058,17.1058,44800.0
2005-12-13 09:35:00,30.22,30.23,30.13,30.14,28400.0,17.0945,17.1001,17.0436,17.0492,28400.0
2005-12-13 09:40:00,30.17,30.3,30.16,30.3,54800.0,17.0662,17.1397,17.0605,17.1397,54800.0
2005-12-13 09:45:00,30.3,30.4,30.3,30.4,30800.0,17.1397,17.1963,17.1397,17.1963,30800.0
2005-12-13 09:50:00,30.43,30.57,30.43,30.56,71600.0,17.2133,17.2925,17.2133,17.2868,71600.0
2005-12-13 09:55:00,30.53,30.53,30.41,30.44,19200.0,17.2698,17.2698,17.2019,17.2189,19200.0
2005-12-13 10:00:00,30.45,30.47,30.36,30.37,72400.0,17.2246,17.2359,17.1737,17.1793,72400.0
2005-12-13 10:05:00,30.4,30.51,30.4,30.49,61600.0,17.1963,17.2585,17.1963,17.2472,61600.0
2005-12-13 10:10:00,30.49,30.5,30.42,30.43,38800.0,17.2472,17.2529,17.2076,17.2133,38800.0
2005-12-13 10:15:00,30.43,30.54,30.43,30.51,46400.0,17.2133,17.2755,17.2133,17.2585,46400.0
2005-12-13 10:20:00,30.52,30.55,30.47,30.47,36800.0,17.2642,17.2811,17.2359,17.2359,36800.0
2005-12-13 10:25:00,30.47,30.52,30.46,30.5,32000.0,17.2359,17.2642,17.2302,17.2529,32000.0
2005-12-13 10:30:00,30.51,30.52,30.45,30.49,90800.0,17.2585,17.2642,17.2246,17.2472,90800.0
2005-12-13 10:35:00,30.51,30.52,30.49,30.51,26000.0,17.2585,17.2642,17.2472,17.2585,26000.0
2005-12-13 10:40:00,30.51,30.52,30.47,30.47,46800.0,17.2585,17.2642,17.2359,17.2359,46800.0
2005-12-13 10:45:00,30.48,30.53,30.48,30.5,18400.0,17.2415,17.2698,17.2415,17.2529,18400.0
2005-12-13 10:50:00,30.48,30.48,30.45,30.45,23600.0,17.2415,17.2415,17.2246,17.2246,23600.0
2005-12-13 10:55:00,30.47,30.53,30.47,30.52,42400.0,17.2359,17.2698,17.2359,17.2642,42400.0
2005-12-13 11:00:00,30.52,30.52,30.38,30.38,32800.0,17.2642,17.2642,17.185,17.185,32800.0
2005-12-13 11:05:00,30.37,30.42,30.37,30.39,56000.0,17.1793,17.2076,17.1793,17.1906,56000.0
2005-12-13 11:10:00,30.39,30.4,30.37,30.4,58000.0,17.1906,17.1963,17.1793,17.1963,58000.0
2005-12-13 11:15:00,30.41,30.47,30.41,30.43,38800.0,17.2019,17.2359,17.2019,17.2133,38800.0
2005-12-13 11:20:00,30.43,30.48,30.43,30.46,52000.0,17.2133,17.2415,17.2133,17.2302,52000.0
2005-12-13 11:25:00,30.43,30.46,30.41,30.41,36400.0,17.2133,17.2302,17.2019,17.2019,36400.0
2005-12-13 11:30:00,30.4,30.4,30.32,30.32,26800.0,17.1963,17.1963,17.151,17.151,26800.0
2005-12-13 11:35:00,30.32,30.35,30.32,30.33,50800.0,17.151,17.168,17.151,17.1567,50800.0
2005-12-13 11:40:00,30.34,30.34,30.3,30.31,33200.0,17.1624,17.1624,17.1397,17.1454,33200.0
2005-12-13 11:45:00,30.31,30.35,30.29,30.33,44000.0,17.1454,17.168,17.1341,17.1567,44000.0
2005-12-13 11:50:00,30.35,30.35,30.34,30.34,24400.0,17.168,17.168,17.1624,17.1624,24400.0
2005-12-13 11:55:00,30.34,30.35,30.32,30.33,36800.0,17.1624,17.168,17.151,17.1567,36800.0
2005-12-13 12:00:00,30.33,30.33,30.29,30.3,52000.0,17.1567,17.1567,17.1341,17.1397,52000.0
2005-12-13 12:05:00,30.3,30.33,30.3,30.31,69200.0,17.1397,17.1567,17.1397,17.1454,69200.0
2005-12-13 12:10:00,30.31,30.31,30.28,30.29,22800.0,17.1454,17.1454,17.1284,17.1341,22800.0
2005-12-13 12:15:00,30.3,30.32,30.29,30.32,39200.0,17.1397,17.151,17.1341,17.151,39200.0
2005-12-13 12:20:00,30.32,30.35,30.32,30.32,37200.0,17.151,17.168,17.151,17.151,37200.0
2005-12-13 12:25:00,30.33,30.37,30.33,30.33,32800.0,17.1567,17.1793,17.1567,17.1567,32800.0
2005-12-13 12:30:00,30.33,30.43,30.33,30.43,36800.0,17.1567,17.2133,17.1567,17.2133,36800.0
2005-12-13 12:35:00,30.43,30.44,30.38,30.4,36000.0,17.2133,17.2189,17.185,17.1963,36000.0
2005-12-13 12:40:00,30.4,30.43,30.4,30.43,25600.0,17.1963,17.2133,17.1963,17.2133,25600.0
2005-12-13 12:45:00,30.43,30.47,30.43,30.46,47600.0,17.2133,17.2359,17.2133,17.2302,47600.0
2005-12-13 12:50:00,30.44,30.45,30.43,30.45,32400.0,17.2189,17.2246,17.2133,17.2246,32400.0
2005-12-13 12:55:00,30.45,30.47,30.45,30.46,38000.0,17.2246,17.2359,17.2246,17.2302,38000.0
2005-12-13 13:00:00,30.46,30.47,30.46,30.47,28400.0,17.2302,17.2359,17.2302,17.2359,28400.0
2005-12-13 13:05:00,30.47,30.48,30.47,30.48,22400.0,17.2359,17.2415,17.2359,17.2415,22400.0
2005-12-13 13:10:00,30.48,30.53,30.47,30.53,39600.0,17.2415,17.2698,17.2359,17.2698,39600.0
2005-12-13 13:15:00,30.51,30.54,30.5,30.54,34400.0,17.2585,17.2755,17.2529,17.2755,34400.0
2005-12-13 13:20:00,30.54,30.54,30.5,30.51,15200.0,17.2755,17.2755,17.2529,17.2585,15200.0
2005-12-13 13:25:00,30.5,30.52,30.5,30.52,24800.0,17.2529,17.2642,17.2529,17.2642,24800.0
2005-12-13 13:30:00,30.52,30.55,30.52,30.55,26800.0,17.2642,17.2811,17.2642,17.2811,26800.0
2005-12-13 13:35:00,30.55,30.55,30.5,30.51,44400.0,17.2811,17.2811,17.2529,17.2585,44400.0
2005-12-13 13:40:00,30.51,30.55,30.51,30.55,31600.0,17.2585,17.2811,17.2585,17.2811,31600.0
2005-12-13 13:45:00,30.55,30.56,30.55,30.56,31600.0,17.2811,17.2868,17.2811,17.2868,31600.0
2005-12-13 13:50:00,30.56,30.58,30.56,30.57,31600.0,17.2868,17.2981,17.2868,17.2925,31600.0
2005-12-13 13:55:00,30.57,30.57,30.57,30.57,25200.0,17.2925,17.2925,17.2925,17.2925,25200.0
2005-12-13 14:00:00,30.56,30.56,30.52,30.52,29600.0,17.2868,17.2868,17.2642,17.2642,29600.0
2005-12-13 14:05:00,30.52,30.54,30.51,30.53,37200.0,17.2642,17.2755,17.2585,17.2698,37200.0
2005-12-13 14:10:00,30.55,30.59,30.54,30.59,52400.0,17.2811,17.3038,17.2755,17.3038,52400.0
2005-12-13 14:15:00,30.58,30.74,30.58,30.74,59600.0,17.2981,17.3886,17.2981,17.3886,59600.0
2005-12-13 14:20:00,30.74,30.89,30.74,30.87,83200.0,17.3886,17.4735,17.3886,17.4622,83200.0
2005-12-13 14:25:00,30.88,30.93,30.87,30.93,57600.0,17.4678,17.4961,17.4622,17.4961,57600.0
2005-12-13 14:30:00,30.93,30.98,30.9,30.92,79600.0,17.4961,17.5244,17.4791,17.4904,79600.0
2005-12-13 14:35:00,30.92,31.0,30.92,30.95,90400.0,17.4904,17.5357,17.4904,17.5074,90400.0
2005-12-13 14:40:00,30.96,31.06,30.95,31.03,109600.0,17.5131,17.5696,17.5074,17.5527,109600.0
2005-12-13 14:45:00,31.04,31.04,31.0,31.0,55600.0,17.5583,17.5583,17.5357,17.5357,55600.0
2005-12-13 14:50:00,30.99,31.11,30.99,31.1,74400.0,17.53,17.5979,17.53,17.5923,74400.0
2005-12-13 14:55:00,31.13,31.23,31.11,31.18,115200.0,17.6092,17.6658,17.5979,17.6375,115200.0
2005-12-13 15:00:00,31.16,31.16,31.07,31.09,98000.0,17.6262,17.6262,17.5753,17.5866,98000.0
2005-12-13 15:05:00,31.08,31.12,31.06,31.11,89600.0,17.5809,17.6036,17.5696,17.5979,89600.0
2005-12-13 15:10:00,31.1,31.11,31.08,31.09,52400.0,17.5923,17.5979,17.5809,17.5866,52400.0
2005-12-13 15:15:00,31.09,31.09,31.01,31.01,81600.0,17.5866,17.5866,17.5414,17.5414,81600.0
2005-12-13 15:20:00,31.01,31.01,30.93,30.93,132400.0,17.5414,17.5414,17.4961,17.4961,132400.0
2005-12-13 15:25:00,30.93,30.99,30.85,30.86,106800.0,17.4961,17.53,17.4508,17.4565,106800.0
2005-12-13 15:30:00,30.86,30.91,30.86,30.89,130000.0,17.4565,17.4848,17.4565,17.4735,130000.0
2005-12-13 15:35:00,30.9,30.91,30.84,30.84,100800.0,17.4791,17.4848,17.4452,17.4452,100800.0
2005-12-13 15:40:00,30.84,30.95,30.84,30.92,86000.0,17.4452,17.5074,17.4452,17.4904,86000.0
2005-12-13 15:45:00,30.92,30.93,30.85,30.87,105600.0,17.4904,17.4961,17.4508,17.4622,105600.0
2005-12-13 15:50:00,30.87,30.87,30.75,30.75,174400.0,17.4622,17.4622,17.3943,17.3943,174400.0
2005-12-13 15:55:00,30.75,30.83,30.74,30.83,197600.0,17.3943,17.4395,17.3886,17.4395,197600.0
2005-12-14 09:30:00,30.98,31.05,30.96,30.96,35600.0,17.5244,17.564,17.5131,17.5131,35600.0
2005-12-14 09:35:00,30.94,30.94,30.68,30.69,71200.0,17.5018,17.5018,17.3547,17.3603,71200.0
2005-12-14 09:40:00,30.69,30.75,30.58,30.58,96400.0,17.3603,17.3943,17.2981,17.2981,96400.0
2005-12-14 09:45:00,30.57,30.63,30.53,30.63,72000.0,17.2925,17.3264,17.2698,17.3264,72000.0
2005-12-14 09:50:00,30.63,30.68,30.6,30.61,44000.0,17.3264,17.3547,17.3094,17.3151,44000.0
2005-12-14 09:55:00,30.61,30.67,30.61,30.63,51200.0,17.3151,17.349,17.3151,17.3264,51200.0
2005-12-14 10:00:00,30.63,30.65,30.5,30.5,54000.0,17.3264,17.3377,17.2529,17.2529,54000.0
2005-12-14 10:05:00,30.5,30.55,30.47,30.5,117600.0,17.2529,17.2811,17.2359,17.2529,117600.0
2005-12-14 10:10:00,30.5,30.5,30.45,30.48,28400.0,17.2529,17.2529,17.2246,17.2415,28400.0
2005-12-14 10:15:00,30.5,30.54,30.47,30.47,36400.0,17.2529,17.2755,17.2359,17.2359,36400.0
2005-12-14 10:20:00,30.47,30.53,30.47,30.49,66000.0,17.2359,17.2698,17.2359,17.2472,66000.0
2005-12-14 10:25:00,30.49,30.52,30.47,30.47,22800.0,17.2472,17.2642,17.2359,17.2359,22800.0
2005-12-14 10:30:00,30.49,30.59,30.48,30.59,64000.0,17.2472,17.3038,17.2415,17.3038,64000.0
2005-12-14 10:35:00,30.58,30.59,30.53,30.53,55200.0,17.2981,17.3038,17.2698,17.2698,55200.0
2005-12-14 10:40:00,30.53,30.57,30.52,30.53,34000.0,17.2698,17.2925,17.2642,17.2698,34000.0
2005-12-14 10:45:00,30.53,30.63,30.5,30.62,68800.0,17.2698,17.3264,17.2529,17.3207,68800.0
2005-12-14 10:50:00,30.62,30.62,30.53,30.53,170800.0,17.3207,17.3207,17.2698,17.2698,170800.0
2005-12-14 10:55:00,30.53,30.58,30.53,30.56,33600.0,17.2698,17.2981,17.2698,17.2868,33600.0
2005-12-14 11:00:00,30.53,30.58,30.53,30.57,14800.0,17.2698,17.2981,17.2698,17.2925,14800.0
2005-12-14 11:05:00,30.57,30.58,30.54,30.57,36000.0,17.2925,17.2981,17.2755,17.2925,36000.0
2005-12-14 11:10:00,30.6,30.63,30.59,30.59,36800.0,17.3094,17.3264,17.3038,17.3038,36800.0
2005-12-14 11:15:00,30.6,30.61,30.56,30.58,43600.0,17.3094,17.3151,17.2868,17.2981,43600.0
2005-12-14 11:20:00,30.58,30.59,30.56,30.56,19200.0,17.2981,17.3038,17.2868,17.2868,19200.0
2005-12-14 11:25:00,30.59,30.62,30.59,30.61,31600.0,17.3038,17.3207,17.3038,17.3151,31600.0
2005-12-14 11:30:00,30.6,30.6,30.59,30.59,9600.0,17.3094,17.3094,17.3038,17.3038,9600.0
2005-12-14 11:35:00,30.58,30.63,30.58,30.61,30000.0,17.2981,17.3264,17.2981,17.3151,30000.0
2005-12-14 11:40:00,30.61,30.65,30.59,30.61,32000.0,17.3151,17.3377,17.3038,17.3151,32000.0
2005-12-14 11:45:00,30.61,30.64,30.59,30.6,36000.0,17.3151,17.3321,17.3038,17.3094,36000.0
2005-12-14 11:50:00,30.61,30.64,30.61,30.61,25600.0,17.3151,17.3321,17.3151,17.3151,25600.0
2005-12-14 11:55:00,30.59,30.61,30.59,30.6,10800.0,17.3038,17.3151,17.3038,17.3094,10800.0
2005-12-14 12:00:00,30.6,30.6,30.53,30.56,26000.0,17.3094,17.3094,17.2698,17.2868,26000.0
2005-12-14 12:05:00,30.54,30.54,30.52,30.54,16800.0,17.2755,17.2755,17.2642,17.2755,16800.0
2005-12-14 12:10:00,30.56,30.61,30.56,30.6,22800.0,17.2868,17.3151,17.2868,17.3094,22800.0
2005-12-14 12:15:00,30.6,30.63,30.6,30.61,15600.0,17.3094,17.3264,17.3094,17.3151,15600.0
2005-12-14 12:20:00,30.6,30.6,30.59,30.59,19600.0,17.3094,17.3094,17.3038,17.3038,19600.0
2005-12-14 12:25:00,30.59,30.61,30.58,30.61,11600.0,17.3038,17.3151,17.2981,17.3151,11600.0
2005-12-14 12:30:00,30.6,30.63,30.6,30.63,16800.0,17.3094,17.3264,17.3094,17.3264,16800.0
2005-12-14 12:35:00,30.63,30.67,30.63,30.66,17200.0,17.3264,17.349,17.3264,17.3434,17200.0
2005-12-14 12:40:00,30.66,30.66,30.64,30.65,13600.0,17.3434,17.3434,17.3321,17.3377,13600.0
2005-12-14 12:45:00,30.65,30.69,30.65,30.67,21200.0,17.3377,17.3603,17.3377,17.349,21200.0
2005-12-14 12:50:00,30.67,30.67,30.66,30.67,20400.0,17.349,17.349,17.3434,17.349,20400.0
2005-12-14 12:55:00,30.66,30.7,30.66,30.68,16000.0,17.3434,17.366,17.3434,17.3547,16000.0
2005-12-14 13:00:00,30.68,30.7,30.68,30.7,6800.0,17.3547,17.366,17.3547,17.366,6800.0
2005-12-14 13:05:00,30.7,30.71,30.68,30.69,35200.0,17.366,17.3717,17.3547,17.3603,35200.0
2005-12-14 13:10:00,30.7,30.7,30.68,30.68,12400.0,17.366,17.366,17.3547,17.3547,12400.0
2005-12-14 13:15:00,30.68,30.7,30.68,30.7,22400.0,17.3547,17.366,17.3547,17.366,22400.0
2005-12-14 13:20:00,30.71,30.75,30.71,30.74,35600.0,17.3717,17.3943,17.3717,17.3886,35600.0
2005-12-14 13:25:00,30.74,30.76,30.74,30.75,32000.0,17.3886,17.3999,17.3886,17.3943,32000.0
2005-12-14 13:30:00,30.74,30.78,30.74,30.75,35200.0,17.3886,17.4112,17.3886,17.3943,35200.0
2005-12-14 13:35:00,30.75,30.81,30.73,30.79,41200.0,17.3943,17.4282,17.383,17.4169,41200.0
2005-12-14 13:40:00,30.78,30.8,30.74,30.74,42400.0,17.4112,17.4226,17.3886,17.3886,42400.0
2005-12-14 13:45:00,30.74,30.78,30.71,30.74,54400.0,17.3886,17.4112,17.3717,17.3886,54400.0
2005-12-14 13:50:00,30.76,30.76,30.73,30.75,56400.0,17.3999,17.3999,17.383,17.3943,56400.0
2005-12-14 13:55:00,30.75,30.75,30.74,30.75,39200.0,17.3943,17.3943,17.3886,17.3943,39200.0
2005-12-14 14:00:00,30.75,30.78,30.71,30.72,42400.0,17.3943,17.4112,17.3717,17.3773,42400.0
2005-12-14 14:05:00,30.72,30.74,30.7,30.72,35200.0,17.3773,17.3886,17.366,17.3773,35200.0
2005-12-14 14:10:00,30.7,30.74,30.69,30.72,20400.0,17.366,17.3886,17.3603,17.3773,20400.0
2005-12-14 14:15:00,30.72,30.75,30.72,30.74,13600.0,17.3773,17.3943,17.3773,17.3886,13600.0
2005-12-14 14:20:00,30.74,30.75,30.74,30.74,80000.0,17.3886,17.3943,17.3886,17.3886,80000.0
2005-12-14 14:25:00,30.74,30.74,30.7,30.7,16400.0,17.3886,17.3886,17.366,17.366,16400.0
2005-12-14 14:30:00,30.69,30.74,30.69,30.7,16000.0,17.3603,17.3886,17.3603,17.366,16000.0
2005-12-14 14:35:00,30.71,30.71,30.66,30.68,43200.0,17.3717,17.3717,17.3434,17.3547,43200.0
2005-12-14 14:40:00,30.67,30.67,30.59,30.6,27200.0,17.349,17.349,17.3038,17.3094,27200.0
2005-12-14 14:45:00,30.6,30.6,30.58,30.6,19600.0,17.3094,17.3094,17.2981,17.3094,19600.0
2005-12-14 14:50:00,30.6,30.65,30.6,30.61,34000.0,17.3094,17.3377,17.3094,17.3151,34000.0
2005-12-14 14:55:00,30.61,30.61,30.58,30.58,25600.0,17.3151,17.3151,17.2981,17.2981,25600.0
2005-12-14 15:00:00,30.57,30.58,30.46,30.46,139600.0,17.2925,17.2981,17.2302,17.2302,139600.0
2005-12-14 15:05:00,30.47,30.51,30.46,30.5,68800.0,17.2359,17.2585,17.2302,17.2529,68800.0
2005-12-14 15:10:00,30.52,30.54,30.47,30.5,97600.0,17.2642,17.2755,17.2359,17.2529,97600.0
2005-12-14 15:15:00,30.51,30.56,30.48,30.52,88000.0,17.2585,17.2868,17.2415,17.2642,88000.0
2005-12-14 15:20:00,30.52,30.52,30.48,30.51,80800.0,17.2642,17.2642,17.2415,17.2585,80800.0
2005-12-14 15:25:00,30.52,30.52,30.46,30.51,56400.0,17.2642,17.2642,17.2302,17.2585,56400.0
2005-12-14 15:30:00,30.52,30.55,30.52,30.55,28800.0,17.2642,17.2811,17.2642,17.2811,28800.0
2005-12-14 15:35:00,30.54,30.57,30.52,30.52,42400.0,17.2755,17.2925,17.2642,17.2642,42400.0
2005-12-14 15:40:00,30.5,30.54,30.49,30.53,52400.0,17.2529,17.2755,17.2472,17.2698,52400.0
2005-12-14 15:45:00,30.54,30.56,30.5,30.51,52800.0,17.2755,17.2868,17.2529,17.2585,52800.0
2005-12-14 15:50:00,30.5,30.53,30.47,30.5,58400.0,17.2529,17.2698,17.2359,17.2529,58400.0
2005-12-14 15:55:00,30.48,30.53,30.47,30.53,122000.0,17.2415,17.2698,17.2359,17.2698,122000.0
2005-12-15 09:30:00,30.6,30.61,30.54,30.54,50000.0,17.3094,17.3151,17.2755,17.2755,50000.0
2005-12-15 09:35:00,30.53,30.53,30.39,30.41,33200.0,17.2698,17.2698,17.1906,17.2019,33200.0
2005-12-15 09:40:00,30.42,30.49,30.41,30.43,114400.0,17.2076,17.2472,17.2019,17.2133,114400.0
2005-12-15 09:45:00,30.43,30.43,30.39,30.42,83200.0,17.2133,17.2133,17.1906,17.2076,83200.0
2005-12-15 09:50:00,30.43,30.44,30.35,30.35,41200.0,17.2133,17.2189,17.168,17.168,41200.0
2005-12-15 09:55:00,30.36,30.41,30.33,30.33,37200.0,17.1737,17.2019,17.1567,17.1567,37200.0
2005-12-15 10:00:00,30.32,30.38,30.31,30.31,43600.0,17.151,17.185,17.1454,17.1454,43600.0
2005-12-15 10:05:00,30.31,30.31,30.25,30.26,49600.0,17.1454,17.1454,17.1114,17.1171,49600.0
2005-12-15 10:10:00,30.26,30.26,30.13,30.18,48000.0,17.1171,17.1171,17.0436,17.0718,48000.0
2005-12-15 10:15:00,30.18,30.19,30.04,30.05,46400.0,17.0718,17.0775,16.9927,16.9983,46400.0
2005-12-15 10:20:00,30.05,30.09,29.97,29.97,2453200.0,16.9983,17.0209,16.9531,16.9531,2453200.0
2005-12-15 10:25:00,29.96,30.03,29.94,30.0,66800.0,16.9474,16.987,16.9361,16.97,66800.0
2005-12-15 10:30:00,30.02,30.08,30.02,30.05,4882400.0,16.9813,17.0153,16.9813,16.9983,4882400.0
2005-12-15 10:35:00,30.05,30.09,30.03,30.06,43600.0,16.9983,17.0209,16.987,17.004,43600.0
2005-12-15 10:40:00,30.07,30.12,30.05,30.05,38400.0,17.0096,17.0379,16.9983,16.9983,38400.0
2005-12-15 10:45:00,30.05,30.09,30.03,30.06,32800.0,16.9983,17.0209,16.987,17.004,32800.0
2005-12-15 10:50:00,30.06,30.08,30.05,30.08,17600.0,17.004,17.0153,16.9983,17.0153,17600.0
2005-12-15 10:55:00,30.08,30.08,29.97,29.97,46400.0,17.0153,17.0153,16.9531,16.9531,46400.0
2005-12-15 11:00:00,29.96,30.0,29.84,29.86,238800.0,16.9474,16.97,16.8795,16.8908,238800.0
2005-12-15 11:05:00,29.85,29.94,29.85,29.94,54000.0,16.8852,16.9361,16.8852,16.9361,54000.0
2005-12-15 11:10:00,29.93,30.01,29.93,29.96,39600.0,16.9304,16.9757,16.9304,16.9474,39600.0
2005-12-15 11:15:00,29.96,30.01,29.96,29.97,34000.0,16.9474,16.9757,16.9474,16.9531,34000.0
2005-12-15 11:20:00,29.96,30.02,29.96,30.02,18400.0,16.9474,16.9813,16.9474,16.9813,18400.0
2005-12-15 11:25:00,30.0,30.01,29.98,30.0,22000.0,16.97,16.9757,16.9587,16.97,22000.0
2005-12-15 11:30:00,30.0,30.05,30.0,30.05,14000.0,16.97,16.9983,16.97,16.9983,14000.0
2005-12-15 11:35:00,30.05,30.06,30.03,30.04,25600.0,16.9983,17.004,16.987,16.9927,25600.0
2005-12-15 11:40:00,30.04,30.04,29.99,29.99,15600.0,16.9927,16.9927,16.9644,16.9644,15600.0
2005-12-15 11:45:00,30.0,30.05,29.98,30.02,28800.0,16.97,16.9983,16.9587,16.9813,28800.0
2005-12-15 11:50:00,30.02,30.07,30.02,30.06,13200.0,16.9813,17.0096,16.9813,17.004,13200.0
2005-12-15 11:55:00,30.07,30.11,30.07,30.08,39200.0,17.0096,17.0322,17.0096,17.0153,39200.0
2005-12-15 12:00:00,30.07,30.15,30.07,30.15,96000.0,17.0096,17.0549,17.0096,17.0549,96000.0
2005-12-15 12:05:00,30.17,30.22,30.16,30.22,29200.0,17.0662,17.0945,17.0605,17.0945,29200.0
2005-12-15 12:10:00,30.21,30.22,30.17,30.17,34400.0,17.0888,17.0945,17.0662,17.0662,34400.0
2005-12-15 12:15:00,30.18,30.18,30.17,30.18,41200.0,17.0718,17.0718,17.0662,17.0718,41200.0
2005-12-15 12:20:00,30.18,30.25,30.18,30.24,33600.0,17.0718,17.1114,17.0718,17.1058,33600.0
2005-12-15 12:25:00,30.24,30.28,30.22,30.27,28800.0,17.1058,17.1284,17.0945,17.1228,28800.0
2005-12-15 12:30:00,30.28,30.31,30.28,30.31,34400.0,17.1284,17.1454,17.1284,17.1454,34400.0
2005-12-15 12:35:00,30.31,30.31,30.29,30.31,26800.0,17.1454,17.1454,17.1341,17.1454,26800.0
2005-12-15 12:40:00,30.3,30.35,30.27,30.3,49200.0,17.1397,17.168,17.1228,17.1397,49200.0
2005-12-15 12:45:00,30.29,30.32,30.29,30.32,10800.0,17.1341,17.151,17.1341,17.151,10800.0
2005-12-15 12:50:00,30.31,30.32,30.29,30.29,216800.0,17.1454,17.151,17.1341,17.1341,216800.0
2005-12-15 12:55:00,30.28,30.31,30.28,30.31,25600.0,17.1284,17.1454,17.1284,17.1454,25600.0
2005-12-15 13:00:00,30.32,30.36,30.31,30.35,16800.0,17.151,17.1737,17.1454,17.168,16800.0
2005-12-15 13:05:00,30.35,30.35,30.25,30.29,16000.0,17.168,17.168,17.1114,17.1341,16000.0
2005-12-15 13:10:00,30.27,30.29,30.27,30.29,10400.0,17.1228,17.1341,17.1228,17.1341,10400.0
2005-12-15 13:15:00,30.29,30.31,30.29,30.29,12400.0,17.1341,17.1454,17.1341,17.1341,12400.0
2005-12-15 13:20:00,30.29,30.29,30.26,30.28,10000.0,17.1341,17.1341,17.1171,17.1284,10000.0
2005-12-15 13:25:00,30.29,30.3,30.28,30.29,8000.0,17.1341,17.1397,17.1284,17.1341,8000.0
2005-12-15 13:30:00,30.3,30.31,30.29,30.29,7600.0,17.1397,17.1454,17.1341,17.1341,7600.0
2005-12-15 13:35:00,30.28,30.31,30.27,30.31,17600.0,17.1284,17.1454,17.1228,17.1454,17600.0
2005-12-15 13:40:00,30.31,30.32,30.29,30.32,27600.0,17.1454,17.151,17.1341,17.151,27600.0
2005-12-15 13:45:00,30.33,30.35,30.32,30.33,21200.0,17.1567,17.168,17.151,17.1567,21200.0
2005-12-15 13:50:00,30.34,30.36,30.32,30.34,12400.0,17.1624,17.1737,17.151,17.1624,12400.0
2005-12-15 13:55:00,30.34,30.41,30.34,30.39,23200.0,17.1624,17.2019,17.1624,17.1906,23200.0
2005-12-15 14:00:00,30.39,30.43,30.36,30.42,22400.0,17.1906,17.2133,17.1737,17.2076,22400.0
2005-12-15 14:05:00,30.43,30.43,30.34,30.37,19200.0,17.2133,17.2133,17.1624,17.1793,19200.0
2005-12-15 14:10:00,30.37,30.41,30.37,30.41,29200.0,17.1793,17.2019,17.1793,17.2019,29200.0
2005-12-15 14:15:00,30.4,30.43,30.36,30.43,14800.0,17.1963,17.2133,17.1737,17.2133,14800.0
2005-12-15 14:20:00,30.44,30.44,30.39,30.41,21600.0,17.2189,17.2189,17.1906,17.2019,21600.0
2005-12-15 14:25:00,30.39,30.39,30.33,30.35,12400.0,17.1906,17.1906,17.1567,17.168,12400.0
2005-12-15 14:30:00,30.35,30.37,30.33,30.33,7600.0,17.168,17.1793,17.1567,17.1567,7600.0
2005-12-15 14:35:00,30.33,30.39,30.33,30.39,13200.0,17.1567,17.1906,17.1567,17.1906,13200.0
2005-12-15 14:40:00,30.39,30.41,30.38,30.38,8400.0,17.1906,17.2019,17.185,17.185,8400.0
2005-12-15 14:45:00,30.38,30.38,30.27,30.29,21600.0,17.185,17.185,17.1228,17.1341,21600.0
2005-12-15 14:50:00,30.31,30.32,30.3,30.32,13200.0,17.1454,17.151,17.1397,17.151,13200.0
2005-12-15 14:55:00,30.32,30.32,30.28,30.3,10800.0,17.151,17.151,17.1284,17.1397,10800.0
2005-12-15 15:00:00,30.31,30.31,30.3,30.31,10000.0,17.1454,17.1454,17.1397,17.1454,10000.0
2005-12-15 15:05:00,30.32,30.33,30.32,30.33,35200.0,17.151,17.1567,17.151,17.1567,35200.0
2005-12-15 15:10:00,30.33,30.33,30.29,30.31,48400.0,17.1567,17.1567,17.1341,17.1454,48400.0
2005-12-15 15:15:00,30.31,30.32,30.31,30.32,15600.0,17.1454,17.151,17.1454,17.151,15600.0
2005-12-15 15:20:00,30.31,30.32,30.26,30.27,51600.0,17.1454,17.151,17.1171,17.1228,51600.0
2005-12-15 15:25:00,30.28,30.28,30.25,30.25,35200.0,17.1284,17.1284,17.1114,17.1114,35200.0
2005-12-15 15:30:00,30.25,30.25,30.2,30.23,67600.0,17.1114,17.1114,17.0832,17.1001,67600.0
2005-12-15 15:35:00,30.23,30.27,30.23,30.24,50800.0,17.1001,17.1228,17.1001,17.1058,50800.0
2005-12-15 15:40:00,30.24,30.26,30.19,30.21,42800.0,17.1058,17.1171,17.0775,17.0888,42800.0
2005-12-15 15:45:00,30.21,30.21,30.16,30.19,40000.0,17.0888,17.0888,17.0605,17.0775,40000.0
2005-12-15 15:50:00,30.18,30.2,30.18,30.18,46000.0,17.0718,17.0832,17.0718,17.0718,46000.0
2005-12-15 15:55:00,30.18,30.23,30.18,30.23,43200.0,17.0718,17.1001,17.0718,17.1001,43200.0
2005-12-16 09:30:00,30.41,30.43,30.41,30.41,637600.0,17.2019,17.2133,17.2019,17.2019,637600.0
2005-12-16 09:35:00,30.4,30.43,30.34,30.43,43200.0,17.1963,17.2133,17.1624,17.2133,43200.0
2005-12-16 09:40:00,30.45,30.49,30.42,30.48,29600.0,17.2246,17.2472,17.2076,17.2415,29600.0
2005-12-16 09:45:00,30.49,30.55,30.47,30.48,13200.0,17.2472,17.2811,17.2359,17.2415,13200.0
2005-12-16 09:50:00,30.49,30.53,30.4,30.4,37200.0,17.2472,17.2698,17.1963,17.1963,37200.0
2005-12-16 09:55:00,30.4,30.43,30.38,30.43,20400.0,17.1963,17.2133,17.185,17.2133,20400.0
2005-12-16 10:00:00,30.44,30.45,30.38,30.38,19200.0,17.2189,17.2246,17.185,17.185,19200.0
2005-12-16 10:05:00,30.38,30.4,30.35,30.36,34400.0,17.185,17.1963,17.168,17.1737,34400.0
2005-12-16 10:10:00,30.35,30.38,30.35,30.36,28400.0,17.168,17.185,17.168,17.1737,28400.0
2005-12-16 10:15:00,30.36,30.36,30.34,30.36,20800.0,17.1737,17.1737,17.1624,17.1737,20800.0
2005-12-16 10:20:00,30.37,30.38,30.34,30.35,46000.0,17.1793,17.185,17.1624,17.168,46000.0
2005-12-16 10:25:00,30.35,30.35,30.31,30.31,7600.0,17.168,17.168,17.1454,17.1454,7600.0
2005-12-16 10:30:00,30.31,30.31,30.23,30.23,16800.0,17.1454,17.1454,17.1001,17.1001,16800.0
2005-12-16 10:35:00,30.23,30.25,30.21,30.25,40400.0,17.1001,17.1114,17.0888,17.1114,40400.0
2005-12-16 10:40:00,30.25,30.25,30.23,30.25,26000.0,17.1114,17.1114,17.1001,17.1114,26000.0
2005-12-16 10:45:00,30.24,30.28,30.24,30.28,20800.0,17.1058,17.1284,17.1058,17.1284,20800.0
2005-12-16 10:50:00,30.26,30.27,30.24,30.24,14000.0,17.1171,17.1228,17.1058,17.1058,14000.0
2005-12-16 10:55:00,30.25,30.28,30.25,30.27,9200.0,17.1114,17.1284,17.1114,17.1228,9200.0
2005-12-16 11:00:00,30.27,30.29,30.27,30.28,13600.0,17.1228,17.1341,17.1228,17.1284,13600.0
2005-12-16 11:05:00,30.28,30.29,30.28,30.28,19600.0,17.1284,17.1341,17.1284,17.1284,19600.0
2005-12-16 11:10:00,30.28,30.32,30.28,30.31,13600.0,17.1284,17.151,17.1284,17.1454,13600.0
2005-12-16 11:15:00,30.31,30.32,30.3,30.32,20000.0,17.1454,17.151,17.1397,17.151,20000.0
2005-12-16 11:20:00,30.32,30.32,30.23,30.23,22400.0,17.151,17.151,17.1001,17.1001,22400.0
2005-12-16 11:25:00,30.23,30.23,30.19,30.21,33200.0,17.1001,17.1001,17.0775,17.0888,33200.0
2005-12-16 11:30:00,30.21,30.24,30.2,30.24,10800.0,17.0888,17.1058,17.0832,17.1058,10800.0
2005-12-16 11:35:00,30.23,30.23,30.22,30.22,11600.0,17.1001,17.1001,17.0945,17.0945,11600.0
2005-12-16 11:40:00,30.22,30.24,30.22,30.23,11200.0,17.0945,17.1058,17.0945,17.1001,11200.0
2005-12-16 11:45:00,30.22,30.22,30.13,30.17,31200.0,17.0945,17.0945,17.0436,17.0662,31200.0
2005-12-16 11:50:00,30.18,30.18,30.17,30.17,8800.0,17.0718,17.0718,17.0662,17.0662,8800.0
2005-12-16 11:55:00,30.18,30.18,30.18,30.18,5200.0,17.0718,17.0718,17.0718,17.0718,5200.0
2005-12-16 12:00:00,30.18,30.2,30.18,30.2,15200.0,17.0718,17.0832,17.0718,17.0832,15200.0
2005-12-16 12:05:00,30.2,30.21,30.19,30.2,20800.0,17.0832,17.0888,17.0775,17.0832,20800.0
2005-12-16 12:10:00,30.2,30.24,30.2,30.21,18000.0,17.0832,17.1058,17.0832,17.0888,18000.0
2005-12-16 12:15:00,30.22,30.23,30.22,30.23,12400.0,17.0945,17.1001,17.0945,17.1001,12400.0
2005-12-16 12:20:00,30.26,30.26,30.19,30.19,21600.0,17.1171,17.1171,17.0775,17.0775,21600.0
2005-12-16 12:25:00,30.19,30.19,30.18,30.18,10800.0,17.0775,17.0775,17.0718,17.0718,10800.0
2005-12-16 12:30:00,30.18,30.19,30.18,30.19,14000.0,17.0718,17.0775,17.0718,17.0775,14000.0
2005-12-16 12:35:00,30.2,30.2,30.19,30.19,12000.0,17.0832,17.0832,17.0775,17.0775,12000.0
2005-12-16 12:40:00,30.19,30.19,30.18,30.18,43200.0,17.0775,17.0775,17.0718,17.0718,43200.0
2005-12-16 12:45:00,30.18,30.18,30.14,30.14,7200.0,17.0718,17.0718,17.0492,17.0492,7200.0
2005-12-16 12:50:00,30.14,30.15,30.09,30.11,46800.0,17.0492,17.0549,17.0209,17.0322,46800.0
2005-12-16 12:55:00,30.11,30.13,30.09,30.09,17600.0,17.0322,17.0436,17.0209,17.0209,17600.0
2005-12-16 13:00:00,30.1,30.1,30.08,30.09,24000.0,17.0266,17.0266,17.0153,17.0209,24000.0
2005-12-16 13:05:00,30.09,30.1,30.08,30.08,18400.0,17.0209,17.0266,17.0153,17.0153,18400.0
2005-12-16 13:10:00,30.07,30.07,30.04,30.04,23600.0,17.0096,17.0096,16.9927,16.9927,23600.0
2005-12-16 13:15:00,30.05,30.05,30.0,30.02,34400.0,16.9983,16.9983,16.97,16.9813,34400.0
2005-12-16 13:20:00,30.02,30.05,30.02,30.05,10400.0,16.9813,16.9983,16.9813,16.9983,10400.0
2005-12-16 13:25:00,30.05,30.05,30.03,30.05,27200.0,16.9983,16.9983,16.987,16.9983,27200.0
2005-12-16 13:30:00,30.05,30.09,30.05,30.08,31600.0,16.9983,17.0209,16.9983,17.0153,31600.0
2005-12-16 13:35:00,30.08,30.1,30.08,30.08,30800.0,17.0153,17.0266,17.0153,17.0153,30800.0
2005-12-16 13:40:00,30.08,30.08,30.05,30.05,21200.0,17.0153,17.0153,16.9983,16.9983,21200.0
2005-12-16 13:45:00,30.05,30.07,30.04,30.07,16400.0,16.9983,17.0096,16.9927,17.0096,16400.0
2005-12-16 13:50:00,30.07,30.08,30.06,30.08,12800.0,17.0096,17.0153,17.004,17.0153,12800.0
2005-12-16 13:55:00,30.08,30.08,30.07,30.07,26800.0,17.0153,17.0153,17.0096,17.0096,26800.0
2005-12-16 14:00:00,30.07,30.07,30.06,30.07,56800.0,17.0096,17.0096,17.004,17.0096,56800.0
2005-12-16 14:05:00,30.06,30.09,30.06,30.08,50400.0,17.004,17.0209,17.004,17.0153,50400.0
2005-12-16 14:10:00,30.08,30.1,30.07,30.09,63200.0,17.0153,17.0266,17.0096,17.0209,63200.0
2005-12-16 14:15:00,30.09,30.09,30.09,30.09,10000.0,17.0209,17.0209,17.0209,17.0209,10000.0
2005-12-16 14:20:00,30.09,30.09,30.03,30.04,71200.0,17.0209,17.0209,16.987,16.9927,71200.0
2005-12-16 14:25:00,30.04,30.08,30.04,30.06,34800.0,16.9927,17.0153,16.9927,17.004,34800.0
2005-12-16 14:30:00,30.07,30.07,30.03,30.03,24000.0,17.0096,17.0096,16.987,16.987,24000.0
2005-12-16 14:35:00,30.03,30.03,30.0,30.02,23600.0,16.987,16.987,16.97,16.9813,23600.0
2005-12-16 14:40:00,30.02,30.05,30.02,30.04,22400.0,16.9813,16.9983,16.9813,16.9927,22400.0
2005-12-16 14:45:00,30.04,30.04,30.01,30.01,14800.0,16.9927,16.9927,16.9757,16.9757,14800.0
2005-12-16 14:50:00,30.0,30.0,29.96,29.98,50000.0,16.97,16.97,16.9474,16.9587,50000.0
2005-12-16 14:55:00,29.97,29.99,29.97,29.98,35200.0,16.9531,16.9644,16.9531,16.9587,35200.0
2005-12-16 15:00:00,29.98,29.99,29.97,29.97,54800.0,16.9587,16.9644,16.9531,16.9531,54800.0
2005-12-16 15:05:00,29.97,29.98,29.94,29.97,27200.0,16.9531,16.9587,16.9361,16.9531,27200.0
2005-12-16 15:10:00,29.97,29.98,29.96,29.96,18400.0,16.9531,16.9587,16.9474,16.9474,18400.0
2005-12-16 15:15:00,29.96,29.98,29.94,29.97,33600.0,16.9474,16.9587,16.9361,16.9531,33600.0
2005-12-16 15:20:00,29.97,30.0,29.94,29.97,115600.0,16.9531,16.97,16.9361,16.9531,115600.0
2005-12-16 15:25:00,29.96,29.98,29.96,29.98,56800.0,16.9474,16.9587,16.9474,16.9587,56800.0
2005-12-16 15:30:00,29.98,29.98,29.97,29.97,35600.0,16.9587,16.9587,16.9531,16.9531,35600.0
2005-12-16 15:35:00,29.98,29.98,29.96,29.96,91600.0,16.9587,16.9587,16.9474,16.9474,91600.0
2005-12-16 15:40:00,29.96,29.96,29.92,29.92,100800.0,16.9474,16.9474,16.9248,16.9248,100800.0
2005-12-16 15:45:00,29.93,29.96,29.92,29.95,55600.0,16.9304,16.9474,16.9248,16.9417,55600.0
2005-12-16 15:50:00,29.96,29.98,29.95,29.95,60800.0,16.9474,16.9587,16.9417,16.9417,60800.0
2005-12-16 15:55:00,29.96,29.97,29.93,29.95,116400.0,16.9474,16.9531,16.9304,16.9417,116400.0
2005-12-19 09:35:00,29.57,29.84,29.57,29.83,100400.0,16.7268,16.8795,16.7268,16.8739,100400.0
2005-12-19 09:40:00,29.82,29.82,29.63,29.7,74000.0,16.8682,16.8682,16.7607,16.8003,74000.0
2005-12-19 09:45:00,29.7,29.73,29.66,29.72,53200.0,16.8003,16.8173,16.7777,16.8116,53200.0
2005-12-19 09:50:00,29.71,29.74,29.68,29.69,68400.0,16.806,16.823,16.789,16.7947,68400.0
2005-12-19 09:55:00,29.69,29.7,29.67,29.7,28000.0,16.7947,16.8003,16.7834,16.8003,28000.0
2005-12-19 10:00:00,29.7,29.79,29.7,29.76,82000.0,16.8003,16.8512,16.8003,16.8343,82000.0
2005-12-19 10:05:00,29.77,29.84,29.76,29.84,104000.0,16.8399,16.8795,16.8343,16.8795,104000.0
2005-12-19 10:10:00,29.85,29.86,29.77,29.83,46800.0,16.8852,16.8908,16.8399,16.8739,46800.0
2005-12-19 10:15:00,29.82,29.86,29.82,29.86,25600.0,16.8682,16.8908,16.8682,16.8908,25600.0
2005-12-19 10:20:00,29.87,29.92,29.87,29.9,38000.0,16.8965,16.9248,16.8965,16.9135,38000.0
2005-12-19 10:25:00,29.89,29.89,29.8,29.83,68400.0,16.9078,16.9078,16.8569,16.8739,68400.0
2005-12-19 10:30:00,29.83,29.84,29.81,29.82,36000.0,16.8739,16.8795,16.8625,16.8682,36000.0
2005-12-19 10:35:00,29.81,29.83,29.75,29.82,74400.0,16.8625,16.8739,16.8286,16.8682,74400.0
2005-12-19 10:40:00,29.83,29.83,29.75,29.75,31200.0,16.8739,16.8739,16.8286,16.8286,31200.0
2005-12-19 10:45:00,29.76,29.77,29.69,29.69,63600.0,16.8343,16.8399,16.7947,16.7947,63600.0
2005-12-19 10:50:00,29.69,29.69,29.66,29.69,72000.0,16.7947,16.7947,16.7777,16.7947,72000.0
2005-12-19 10:55:00,29.68,29.68,29.66,29.67,7200.0,16.789,16.789,16.7777,16.7834,7200.0
2005-12-19 11:00:00,29.67,29.67,29.6,29.6,47200.0,16.7834,16.7834,16.7438,16.7438,47200.0
2005-12-19 11:05:00,29.6,29.6,29.56,29.56,59200.0,16.7438,16.7438,16.7211,16.7211,59200.0
2005-12-19 11:10:00,29.56,29.59,29.56,29.56,59200.0,16.7211,16.7381,16.7211,16.7211,59200.0
2005-12-19 11:15:00,29.56,29.63,29.56,29.61,55200.0,16.7211,16.7607,16.7211,16.7494,55200.0
2005-12-19 11:20:00,29.61,29.62,29.58,29.59,25600.0,16.7494,16.7551,16.7324,16.7381,25600.0
2005-12-19 11:25:00,29.59,29.6,29.55,29.56,60000.0,16.7381,16.7438,16.7155,16.7211,60000.0
2005-12-19 11:30:00,29.56,29.56,29.54,29.56,43600.0,16.7211,16.7211,16.7098,16.7211,43600.0
2005-12-19 11:35:00,29.55,29.63,29.54,29.63,49200.0,16.7155,16.7607,16.7098,16.7607,49200.0
2005-12-19 11:40:00,29.63,29.64,29.6,29.6,38000.0,16.7607,16.7664,16.7438,16.7438,38000.0
2005-12-19 11:45:00,29.62,29.7,29.6,29.7,56400.0,16.7551,16.8003,16.7438,16.8003,56400.0
2005-12-19 11:50:00,29.67,29.69,29.67,29.67,21600.0,16.7834,16.7947,16.7834,16.7834,21600.0
2005-12-19 11:55:00,29.67,29.68,29.66,29.66,16400.0,16.7834,16.789,16.7777,16.7777,16400.0
2005-12-19 12:00:00,29.66,29.69,29.66,29.68,22400.0,16.7777,16.7947,16.7777,16.789,22400.0
2005-12-19 12:05:00,29.68,29.68,29.61,29.61,34800.0,16.789,16.789,16.7494,16.7494,34800.0
2005-12-19 12:10:00,29.6,29.63,29.6,29.61,49600.0,16.7438,16.7607,16.7438,16.7494,49600.0
2005-12-19 12:15:00,29.61,29.64,29.58,29.6,48800.0,16.7494,16.7664,16.7324,16.7438,48800.0
2005-12-19 12:20:00,29.6,29.6,29.59,29.59,34000.0,16.7438,16.7438,16.7381,16.7381,34000.0
2005-12-19 12:25:00,29.59,29.6,29.59,29.6,16800.0,16.7381,16.7438,16.7381,16.7438,16800.0
2005-12-19 12:30:00,29.6,29.65,29.59,29.65,31600.0,16.7438,16.772,16.7381,16.772,31600.0
2005-12-19 12:35:00,29.65,29.65,29.6,29.61,42000.0,16.772,16.772,16.7438,16.7494,42000.0
2005-12-19 12:40:00,29.61,29.61,29.6,29.61,19600.0,16.7494,16.7494,16.7438,16.7494,19600.0
2005-12-19 12:45:00,29.61,29.62,29.61,29.62,18400.0,16.7494,16.7551,16.7494,16.7551,18400.0
2005-12-19 12:50:00,29.61,29.61,29.59,29.61,17600.0,16.7494,16.7494,16.7381,16.7494,17600.0
2005-12-19 12:55:00,29.6,29.61,29.59,29.61,16800.0,16.7438,16.7494,16.7381,16.7494,16800.0
2005-12-19 13:00:00,29.61,29.61,29.57,29.57,55600.0,16.7494,16.7494,16.7268,16.7268,55600.0
2005-12-19 13:05:00,29.57,29.57,29.53,29.56,43600.0,16.7268,16.7268,16.7042,16.7211,43600.0
2005-12-19 13:10:00,29.56,29.58,29.54,29.57,34800.0,16.7211,16.7324,16.7098,16.7268,34800.0
2005-12-19 13:15:00,29.56,29.58,29.53,29.55,26400.0,16.7211,16.7324,16.7042,16.7155,26400.0
2005-12-19 13:20:00,29.56,29.59,29.56,29.57,20000.0,16.7211,16.7381,16.7211,16.7268,20000.0
2005-12-19 13:25:00,29.57,29.59,29.56,29.59,22800.0,16.7268,16.7381,16.7211,16.7381,22800.0
2005-12-19 13:30:00,29.57,29.57,29.54,29.56,40000.0,16.7268,16.7268,16.7098,16.7211,40000.0
2005-12-19 13:35:00,29.57,29.57,29.54,29.54,19200.0,16.7268,16.7268,16.7098,16.7098,19200.0
2005-12-19 13:40:00,29.54,29.54,29.48,29.5,62800.0,16.7098,16.7098,16.6759,16.6872,62800.0
2005-12-19 13:45:00,29.5,29.51,29.5,29.51,63200.0,16.6872,16.6928,16.6872,16.6928,63200.0
2005-12-19 13:50:00,29.53,29.53,29.48,29.49,66400.0,16.7042,16.7042,16.6759,16.6815,66400.0
2005-12-19 13:55:00,29.49,29.53,29.49,29.53,33600.0,16.6815,16.7042,16.6815,16.7042,33600.0
2005-12-19 14:00:00,29.53,29.56,29.53,29.56,53600.0,16.7042,16.7211,16.7042,16.7211,53600.0
2005-12-19 14:05:00,29.55,29.58,29.53,29.56,72400.0,16.7155,16.7324,16.7042,16.7211,72400.0
2005-12-19 14:10:00,29.54,29.56,29.54,29.54,20000.0,16.7098,16.7211,16.7098,16.7098,20000.0
2005-12-19 14:15:00,29.54,29.56,29.52,29.54,49600.0,16.7098,16.7211,16.6985,16.7098,49600.0
2005-12-19 14:20:00,29.54,29.54,29.52,29.52,27600.0,16.7098,16.7098,16.6985,16.6985,27600.0
2005-12-19 14:25:00,29.53,29.54,29.48,29.48,68800.0,16.7042,16.7098,16.6759,16.6759,68800.0
2005-12-19 14:30:00,29.47,29.5,29.46,29.46,59600.0,16.6702,16.6872,16.6646,16.6646,59600.0
2005-12-19 14:35:00,29.47,29.49,29.47,29.47,53600.0,16.6702,16.6815,16.6702,16.6702,53600.0
2005-12-19 14:40:00,29.47,29.47,29.44,29.44,28000.0,16.6702,16.6702,16.6533,16.6533,28000.0
2005-12-19 14:45:00,29.45,29.5,29.45,29.49,27200.0,16.6589,16.6872,16.6589,16.6815,27200.0
2005-12-19 14:50:00,29.49,29.52,29.49,29.52,77200.0,16.6815,16.6985,16.6815,16.6985,77200.0
2005-12-19 14:55:00,29.52,29.57,29.52,29.55,63600.0,16.6985,16.7268,16.6985,16.7155,63600.0
2005-12-19 15:00:00,29.55,29.55,29.52,29.52,48400.0,16.7155,16.7155,16.6985,16.6985,48400.0
2005-12-19 15:05:00,29.53,29.55,29.53,29.54,124800.0,16.7042,16.7155,16.7042,16.7098,124800.0
2005-12-19 15:10:00,29.54,29.57,29.52,29.56,64800.0,16.7098,16.7268,16.6985,16.7211,64800.0
2005-12-19 15:15:00,29.57,29.58,29.55,29.58,61200.0,16.7268,16.7324,16.7155,16.7324,61200.0
2005-12-19 15:20:00,29.58,29.61,29.57,29.61,60400.0,16.7324,16.7494,16.7268,16.7494,60400.0
2005-12-19 15:25:00,29.61,29.66,29.61,29.65,78800.0,16.7494,16.7777,16.7494,16.772,78800.0
2005-12-19 15:30:00,29.65,29.66,29.63,29.64,111200.0,16.772,16.7777,16.7607,16.7664,111200.0
2005-12-19 15:35:00,29.65,29.7,29.65,29.67,84000.0,16.772,16.8003,16.772,16.7834,84000.0
2005-12-19 15:40:00,29.67,29.67,29.62,29.62,89600.0,16.7834,16.7834,16.7551,16.7551,89600.0
2005-12-19 15:45:00,29.62,29.62,29.56,29.56,116800.0,16.7551,16.7551,16.7211,16.7211,116800.0
2005-12-19 15:50:00,29.56,29.62,29.56,29.61,119200.0,16.7211,16.7551,16.7211,16.7494,119200.0
2005-12-19 15:55:00,29.61,29.66,29.59,29.66,126400.0,16.7494,16.7777,16.7381,16.7777,126400.0
2005-12-20 09:30:00,29.86,29.86,29.81,29.81,53600.0,16.8908,16.8908,16.8625,16.8625,53600.0
2005-12-20 09:35:00,29.82,29.86,29.82,29.84,14000.0,16.8682,16.8908,16.8682,16.8795,14000.0
2005-12-20 09:40:00,29.84,29.86,29.83,29.86,20800.0,16.8795,16.8908,16.8739,16.8908,20800.0
2005-12-20 09:45:00,29.86,29.97,29.86,29.97,118000.0,16.8908,16.9531,16.8908,16.9531,118000.0
2005-12-20 09:50:00,30.0,30.05,29.97,30.02,95600.0,16.97,16.9983,16.9531,16.9813,95600.0
2005-12-20 09:55:00,30.02,30.06,29.99,29.99,65200.0,16.9813,17.004,16.9644,16.9644,65200.0
2005-12-20 10:00:00,29.99,29.99,29.94,29.95,25600.0,16.9644,16.9644,16.9361,16.9417,25600.0
2005-12-20 10:05:00,29.95,29.95,29.92,29.93,26400.0,16.9417,16.9417,16.9248,16.9304,26400.0
2005-12-20 10:10:00,29.92,29.92,29.91,29.91,22000.0,16.9248,16.9248,16.9191,16.9191,22000.0
2005-12-20 10:15:00,29.9,29.9,29.88,29.9,28000.0,16.9135,16.9135,16.9021,16.9135,28000.0
2005-12-20 10:20:00,29.9,29.9,29.86,29.88,38000.0,16.9135,16.9135,16.8908,16.9021,38000.0
2005-12-20 10:25:00,29.89,29.9,29.85,29.85,13600.0,16.9078,16.9135,16.8852,16.8852,13600.0
2005-12-20 10:30:00,29.84,29.88,29.83,29.85,30800.0,16.8795,16.9021,16.8739,16.8852,30800.0
2005-12-20 10:35:00,29.84,29.87,29.82,29.83,24800.0,16.8795,16.8965,16.8682,16.8739,24800.0
2005-12-20 10:40:00,29.84,29.84,29.79,29.79,34800.0,16.8795,16.8795,16.8512,16.8512,34800.0
2005-12-20 10:45:00,29.8,29.8,29.78,29.78,22000.0,16.8569,16.8569,16.8456,16.8456,22000.0
2005-12-20 10:50:00,29.77,29.8,29.77,29.77,38400.0,16.8399,16.8569,16.8399,16.8399,38400.0
2005-12-20 10:55:00,29.78,29.81,29.78,29.78,26400.0,16.8456,16.8625,16.8456,16.8456,26400.0
2005-12-20 11:00:00,29.77,29.78,29.75,29.78,47200.0,16.8399,16.8456,16.8286,16.8456,47200.0
2005-12-20 11:05:00,29.78,29.82,29.77,29.81,22000.0,16.8456,16.8682,16.8399,16.8625,22000.0
2005-12-20 11:10:00,29.81,29.81,29.81,29.81,8000.0,16.8625,16.8625,16.8625,16.8625,8000.0
2005-12-20 11:15:00,29.8,29.8,29.76,29.79,21200.0,16.8569,16.8569,16.8343,16.8512,21200.0
2005-12-20 11:20:00,29.79,29.82,29.79,29.82,32800.0,16.8512,16.8682,16.8512,16.8682,32800.0
2005-12-20 11:25:00,29.81,29.81,29.75,29.75,48000.0,16.8625,16.8625,16.8286,16.8286,48000.0
2005-12-20 11:30:00,29.75,29.77,29.75,29.76,42400.0,16.8286,16.8399,16.8286,16.8343,42400.0
2005-12-20 11:35:00,29.76,29.8,29.75,29.79,38000.0,16.8343,16.8569,16.8286,16.8512,38000.0
2005-12-20 11:40:00,29.79,29.79,29.78,29.79,17600.0,16.8512,16.8512,16.8456,16.8512,17600.0
2005-12-20 11:45:00,29.78,29.78,29.74,29.74,27200.0,16.8456,16.8456,16.823,16.823,27200.0
2005-12-20 11:50:00,29.74,29.78,29.74,29.75,39600.0,16.823,16.8456,16.823,16.8286,39600.0
2005-12-20 11:55:00,29.76,29.77,29.75,29.76,24000.0,16.8343,16.8399,16.8286,16.8343,24000.0
2005-12-20 12:00:00,29.77,29.77,29.76,29.77,8400.0,16.8399,16.8399,16.8343,16.8399,8400.0
2005-12-20 12:05:00,29.77,29.78,29.76,29.77,58800.0,16.8399,16.8456,16.8343,16.8399,58800.0
2005-12-20 12:10:00,29.77,29.79,29.77,29.77,30400.0,16.8399,16.8512,16.8399,16.8399,30400.0
2005-12-20 12:15:00,29.77,29.77,29.77,29.77,21600.0,16.8399,16.8399,16.8399,16.8399,21600.0
2005-12-20 12:20:00,29.77,29.82,29.77,29.79,39200.0,16.8399,16.8682,16.8399,16.8512,39200.0
2005-12-20 12:25:00,29.79,29.79,29.77,29.77,20000.0,16.8512,16.8512,16.8399,16.8399,20000.0
2005-12-20 12:30:00,29.77,29.79,29.77,29.79,12800.0,16.8399,16.8512,16.8399,16.8512,12800.0
2005-12-20 12:35:00,29.79,29.79,29.78,29.78,13600.0,16.8512,16.8512,16.8456,16.8456,13600.0
2005-12-20 12:40:00,29.78,29.78,29.78,29.78,7600.0,16.8456,16.8456,16.8456,16.8456,7600.0
2005-12-20 12:45:00,29.78,29.78,29.77,29.78,61600.0,16.8456,16.8456,16.8399,16.8456,61600.0
2005-12-20 12:50:00,29.78,29.82,29.78,29.8,49600.0,16.8456,16.8682,16.8456,16.8569,49600.0
2005-12-20 12:55:00,29.81,29.85,29.8,29.84,30800.0,16.8625,16.8852,16.8569,16.8795,30800.0
2005-12-20 13:00:00,29.83,29.85,29.82,29.85,28800.0,16.8739,16.8852,16.8682,16.8852,28800.0
2005-12-20 13:05:00,29.85,29.85,29.81,29.81,25200.0,16.8852,16.8852,16.8625,16.8625,25200.0
2005-12-20 13:10:00,29.81,29.82,29.8,29.8,9600.0,16.8625,16.8682,16.8569,16.8569,9600.0
2005-12-20 13:15:00,29.8,29.82,29.8,29.82,16000.0,16.8569,16.8682,16.8569,16.8682,16000.0
2005-12-20 13:20:00,29.82,29.82,29.8,29.8,20800.0,16.8682,16.8682,16.8569,16.8569,20800.0
2005-12-20 13:25:00,29.81,29.81,29.78,29.8,22800.0,16.8625,16.8625,16.8456,16.8569,22800.0
2005-12-20 13:30:00,29.81,29.81,29.78,29.78,9200.0,16.8625,16.8625,16.8456,16.8456,9200.0
2005-12-20 13:35:00,29.78,29.79,29.78,29.79,24800.0,16.8456,16.8512,16.8456,16.8512,24800.0
2005-12-20 13:40:00,29.78,29.79,29.75,29.75,88000.0,16.8456,16.8512,16.8286,16.8286,88000.0
2005-12-20 13:45:00,29.75,29.78,29.75,29.75,30800.0,16.8286,16.8456,16.8286,16.8286,30800.0
2005-12-20 13:50:00,29.75,29.79,29.74,29.78,70000.0,16.8286,16.8512,16.823,16.8456,70000.0
2005-12-20 13:55:00,29.79,29.8,29.78,29.79,73200.0,16.8512,16.8569,16.8456,16.8512,73200.0
2005-12-20 14:00:00,29.79,29.8,29.78,29.79,58000.0,16.8512,16.8569,16.8456,16.8512,58000.0
2005-12-20 14:05:00,29.79,29.79,29.79,29.79,15200.0,16.8512,16.8512,16.8512,16.8512,15200.0
2005-12-20 14:10:00,29.79,29.79,29.78,29.78,20000.0,16.8512,16.8512,16.8456,16.8456,20000.0
2005-12-20 14:15:00,29.78,29.79,29.78,29.79,33600.0,16.8456,16.8512,16.8456,16.8512,33600.0
2005-12-20 14:20:00,29.79,29.85,29.79,29.84,48400.0,16.8512,16.8852,16.8512,16.8795,48400.0
2005-12-20 14:25:00,29.84,29.87,29.83,29.86,39600.0,16.8795,16.8965,16.8739,16.8908,39600.0
2005-12-20 14:30:00,29.86,29.9,29.86,29.87,48000.0,16.8908,16.9135,16.8908,16.8965,48000.0
2005-12-20 14:35:00,29.87,29.89,29.87,29.88,23600.0,16.8965,16.9078,16.8965,16.9021,23600.0
2005-12-20 14:40:00,29.87,29.91,29.86,29.9,32400.0,16.8965,16.9191,16.8908,16.9135,32400.0
2005-12-20 14:45:00,29.9,29.91,29.9,29.9,26000.0,16.9135,16.9191,16.9135,16.9135,26000.0
2005-12-20 14:50:00,29.91,29.94,29.91,29.92,48400.0,16.9191,16.9361,16.9191,16.9248,48400.0
2005-12-20 14:55:00,29.91,29.92,29.89,29.9,51600.0,16.9191,16.9248,16.9078,16.9135,51600.0
2005-12-20 15:00:00,29.9,29.9,29.89,29.89,10800.0,16.9135,16.9135,16.9078,16.9078,10800.0
2005-12-20 15:05:00,29.89,29.95,29.89,29.93,150000.0,16.9078,16.9417,16.9078,16.9304,150000.0
2005-12-20 15:10:00,29.93,29.93,29.92,29.92,37200.0,16.9304,16.9304,16.9248,16.9248,37200.0
2005-12-20 15:15:00,29.92,29.92,29.89,29.89,28000.0,16.9248,16.9248,16.9078,16.9078,28000.0
2005-12-20 15:20:00,29.89,29.93,29.86,29.87,73600.0,16.9078,16.9304,16.8908,16.8965,73600.0
2005-12-20 15:25:00,29.87,29.87,29.85,29.85,54000.0,16.8965,16.8965,16.8852,16.8852,54000.0
2005-12-20 15:30:00,29.85,29.87,29.84,29.84,41200.0,16.8852,16.8965,16.8795,16.8795,41200.0
2005-12-20 15:35:00,29.84,29.89,29.84,29.88,35600.0,16.8795,16.9078,16.8795,16.9021,35600.0
2005-12-20 15:40:00,29.88,29.88,29.86,29.88,30800.0,16.9021,16.9021,16.8908,16.9021,30800.0
2005-12-20 15:45:00,29.88,29.91,29.88,29.91,66800.0,16.9021,16.9191,16.9021,16.9191,66800.0
2005-12-20 15:50:00,29.91,29.91,29.83,29.84,57600.0,16.9191,16.9191,16.8739,16.8795,57600.0
2005-12-20 15:55:00,29.84,29.89,29.84,29.87,51200.0,16.8795,16.9078,16.8795,16.8965,51200.0
2005-12-21 09:30:00,30.1,30.1,30.05,30.05,44800.0,17.0266,17.0266,16.9983,16.9983,44800.0
2005-12-21 09:35:00,30.05,30.07,30.03,30.07,32400.0,16.9983,17.0096,16.987,17.0096,32400.0
2005-12-21 09:40:00,30.05,30.08,29.95,30.08,43200.0,16.9983,17.0153,16.9417,17.0153,43200.0
2005-12-21 09:45:00,30.09,30.09,30.06,30.07,12400.0,17.0209,17.0209,17.004,17.0096,12400.0
2005-12-21 09:50:00,30.07,30.19,30.07,30.14,39600.0,17.0096,17.0775,17.0096,17.0492,39600.0
2005-12-21 09:55:00,30.13,30.15,30.08,30.08,13200.0,17.0436,17.0549,17.0153,17.0153,13200.0
2005-12-21 10:00:00,30.08,30.13,30.03,30.04,56000.0,17.0153,17.0436,16.987,16.9927,56000.0
2005-12-21 10:05:00,30.04,30.1,30.04,30.1,14800.0,16.9927,17.0266,16.9927,17.0266,14800.0
2005-12-21 10:10:00,30.09,30.16,30.03,30.16,52000.0,17.0209,17.0605,16.987,17.0605,52000.0
2005-12-21 10:15:00,30.17,30.17,30.11,30.15,38800.0,17.0662,17.0662,17.0322,17.0549,38800.0
2005-12-21 10:20:00,30.15,30.19,30.13,30.19,49600.0,17.0549,17.0775,17.0436,17.0775,49600.0
2005-12-21 10:25:00,30.21,30.26,30.21,30.25,58800.0,17.0888,17.1171,17.0888,17.1114,58800.0
2005-12-21 10:30:00,30.24,30.25,30.2,30.2,30000.0,17.1058,17.1114,17.0832,17.0832,30000.0
2005-12-21 10:35:00,30.2,30.2,30.12,30.12,26400.0,17.0832,17.0832,17.0379,17.0379,26400.0
2005-12-21 10:40:00,30.11,30.11,30.05,30.06,34400.0,17.0322,17.0322,16.9983,17.004,34400.0
2005-12-21 10:45:00,30.06,30.11,30.05,30.1,38000.0,17.004,17.0322,16.9983,17.0266,38000.0
2005-12-21 10:50:00,30.1,30.11,30.06,30.1,28800.0,17.0266,17.0322,17.004,17.0266,28800.0
2005-12-21 10:55:00,30.08,30.1,30.08,30.1,8400.0,17.0153,17.0266,17.0153,17.0266,8400.0
2005-12-21 11:00:00,30.1,30.12,30.1,30.11,47200.0,17.0266,17.0379,17.0266,17.0322,47200.0
2005-12-21 11:05:00,30.11,30.21,30.11,30.21,42800.0,17.0322,17.0888,17.0322,17.0888,42800.0
2005-12-21 11:10:00,30.21,30.21,30.18,30.18,20800.0,17.0888,17.0888,17.0718,17.0718,20800.0
2005-12-21 11:15:00,30.18,30.18,30.14,30.15,5600.0,17.0718,17.0718,17.0492,17.0549,5600.0
2005-12-21 11:20:00,30.14,30.14,30.1,30.11,18800.0,17.0492,17.0492,17.0266,17.0322,18800.0
2005-12-21 11:25:00,30.1,30.1,30.09,30.09,24000.0,17.0266,17.0266,17.0209,17.0209,24000.0
2005-12-21 11:30:00,30.08,30.09,30.06,30.09,19600.0,17.0153,17.0209,17.004,17.0209,19600.0
2005-12-21 11:35:00,30.08,30.08,30.05,30.05,8000.0,17.0153,17.0153,16.9983,16.9983,8000.0
2005-12-21 11:40:00,30.06,30.07,30.05,30.06,18800.0,17.004,17.0096,16.9983,17.004,18800.0
2005-12-21 11:45:00,30.06,30.06,30.02,30.02,24000.0,17.004,17.004,16.9813,16.9813,24000.0
2005-12-21 11:50:00,30.02,30.05,30.02,30.04,25600.0,16.9813,16.9983,16.9813,16.9927,25600.0
2005-12-21 11:55:00,30.04,30.06,30.02,30.04,16400.0,16.9927,17.004,16.9813,16.9927,16400.0
2005-12-21 12:00:00,30.04,30.08,30.04,30.04,41600.0,16.9927,17.0153,16.9927,16.9927,41600.0
2005-12-21 12:05:00,30.03,30.08,30.03,30.05,46800.0,16.987,17.0153,16.987,16.9983,46800.0
2005-12-21 12:10:00,30.05,30.1,30.05,30.1,28400.0,16.9983,17.0266,16.9983,17.0266,28400.0
2005-12-21 12:15:00,30.1,30.13,30.1,30.13,18000.0,17.0266,17.0436,17.0266,17.0436,18000.0
2005-12-21 12:20:00,30.12,30.15,30.11,30.15,29600.0,17.0379,17.0549,17.0322,17.0549,29600.0
2005-12-21 12:25:00,30.15,30.15,30.11,30.11,18400.0,17.0549,17.0549,17.0322,17.0322,18400.0
2005-12-21 12:30:00,30.12,30.14,30.11,30.13,18800.0,17.0379,17.0492,17.0322,17.0436,18800.0
2005-12-21 12:35:00,30.12,30.13,30.11,30.13,31200.0,17.0379,17.0436,17.0322,17.0436,31200.0
2005-12-21 12:40:00,30.14,30.2,30.14,30.16,38000.0,17.0492,17.0832,17.0492,17.0605,38000.0
2005-12-21 12:45:00,30.16,30.16,30.14,30.15,11600.0,17.0605,17.0605,17.0492,17.0549,11600.0
2005-12-21 12:50:00,30.14,30.16,30.13,30.13,16800.0,17.0492,17.0605,17.0436,17.0436,16800.0
2005-12-21 12:55:00,30.13,30.2,30.13,30.2,45200.0,17.0436,17.0832,17.0436,17.0832,45200.0
2005-12-21 13:00:00,30.2,30.22,30.2,30.22,38800.0,17.0832,17.0945,17.0832,17.0945,38800.0
2005-12-21 13:05:00,30.22,30.25,30.21,30.22,47200.0,17.0945,17.1114,17.0888,17.0945,47200.0
2005-12-21 13:10:00,30.22,30.23,30.21,30.23,49600.0,17.0945,17.1001,17.0888,17.1001,49600.0
2005-12-21 13:15:00,30.24,30.24,30.2,30.21,11600.0,17.1058,17.1058,17.0832,17.0888,11600.0
2005-12-21 13:20:00,30.2,30.2,30.17,30.18,15600.0,17.0832,17.0832,17.0662,17.0718,15600.0
2005-12-21 13:25:00,30.18,30.19,30.16,30.17,8400.0,17.0718,17.0775,17.0605,17.0662,8400.0
2005-12-21 13:30:00,30.16,30.16,30.1,30.1,15600.0,17.0605,17.0605,17.0266,17.0266,15600.0
2005-12-21 13:35:00,30.06,30.06,30.01,30.01,61200.0,17.004,17.004,16.9757,16.9757,61200.0
2005-12-21 13:40:00,30.02,30.02,29.96,29.96,18000.0,16.9813,16.9813,16.9474,16.9474,18000.0
2005-12-21 13:45:00,29.96,30.0,29.96,30.0,23600.0,16.9474,16.97,16.9474,16.97,23600.0
2005-12-21 13:50:00,30.01,30.01,29.93,29.94,23600.0,16.9757,16.9757,16.9304,16.9361,23600.0
2005-12-21 13:55:00,29.94,29.95,29.93,29.95,18000.0,16.9361,16.9417,16.9304,16.9417,18000.0
2005-12-21 14:00:00,29.95,29.96,29.94,29.95,34000.0,16.9417,16.9474,16.9361,16.9417,34000.0
2005-12-21 14:05:00,29.95,29.96,29.95,29.96,10800.0,16.9417,16.9474,16.9417,16.9474,10800.0
2005-12-21 14:10:00,29.96,29.96,29.94,29.96,28000.0,16.9474,16.9474,16.9361,16.9474,28000.0
2005-12-21 14:15:00,29.97,29.99,29.97,29.99,22000.0,16.9531,16.9644,16.9531,16.9644,22000.0
2005-12-21 14:20:00,29.99,30.0,29.99,29.99,16400.0,16.9644,16.97,16.9644,16.9644,16400.0
2005-12-21 14:25:00,29.99,30.0,29.99,30.0,7600.0,16.9644,16.97,16.9644,16.97,7600.0
2005-12-21 14:30:00,30.0,30.0,29.93,29.93,16400.0,16.97,16.97,16.9304,16.9304,16400.0
2005-12-21 14:35:00,29.93,29.93,29.91,29.91,17600.0,16.9304,16.9304,16.9191,16.9191,17600.0
2005-12-21 14:40:00,29.91,29.92,29.88,29.88,29200.0,16.9191,16.9248,16.9021,16.9021,29200.0
2005-12-21 14:45:00,29.87,29.87,29.85,29.86,18800.0,16.8965,16.8965,16.8852,16.8908,18800.0
2005-12-21 14:50:00,29.86,29.86,29.81,29.83,33600.0,16.8908,16.8908,16.8625,16.8739,33600.0
2005-12-21 14:55:00,29.83,29.83,29.75,29.79,22400.0,16.8739,16.8739,16.8286,16.8512,22400.0
2005-12-21 15:00:00,29.78,29.8,29.76,29.79,12800.0,16.8456,16.8569,16.8343,16.8512,12800.0
2005-12-21 15:05:00,29.78,29.78,29.72,29.74,36400.0,16.8456,16.8456,16.8116,16.823,36400.0
2005-12-21 15:10:00,29.75,29.77,29.68,29.71,50800.0,16.8286,16.8399,16.789,16.806,50800.0
2005-12-21 15:15:00,29.71,29.72,29.71,29.72,18000.0,16.806,16.8116,16.806,16.8116,18000.0
2005-12-21 15:20:00,29.71,29.76,29.69,29.76,29600.0,16.806,16.8343,16.7947,16.8343,29600.0
2005-12-21 15:25:00,29.76,29.77,29.71,29.71,16800.0,16.8343,16.8399,16.806,16.806,16800.0
2005-12-21 15:30:00,29.71,29.71,29.66,29.66,60400.0,16.806,16.806,16.7777,16.7777,60400.0
2005-12-21 15:35:00,29.66,29.74,29.66,29.68,68800.0,16.7777,16.823,16.7777,16.789,68800.0
2005-12-21 15:40:00,29.69,29.69,29.57,29.58,106000.0,16.7947,16.7947,16.7268,16.7324,106000.0
2005-12-21 15:45:00,29.59,29.69,29.59,29.68,84400.0,16.7381,16.7947,16.7381,16.789,84400.0
2005-12-21 15:50:00,29.67,29.74,29.67,29.72,94800.0,16.7834,16.823,16.7834,16.8116,94800.0
2005-12-21 15:55:00,29.73,29.75,29.71,29.74,69200.0,16.8173,16.8286,16.806,16.823,69200.0
2005-12-22 09:30:00,29.73,29.81,29.73,29.78,74000.0,16.8173,16.8625,16.8173,16.8456,74000.0
2005-12-22 09:35:00,29.75,29.75,29.56,29.63,61200.0,16.8286,16.8286,16.7211,16.7607,61200.0
2005-12-22 09:40:00,29.64,29.65,29.6,29.6,13600.0,16.7664,16.772,16.7438,16.7438,13600.0
2005-12-22 09:45:00,29.6,29.6,29.56,29.6,22800.0,16.7438,16.7438,16.7211,16.7438,22800.0
2005-12-22 09:50:00,29.61,29.63,29.59,29.6,14000.0,16.7494,16.7607,16.7381,16.7438,14000.0
2005-12-22 09:55:00,29.59,29.6,29.58,29.6,3600.0,16.7381,16.7438,16.7324,16.7438,3600.0
2005-12-22 10:00:00,29.6,29.61,29.58,29.61,14400.0,16.7438,16.7494,16.7324,16.7494,14400.0
2005-12-22 10:05:00,29.63,29.63,29.54,29.59,36400.0,16.7607,16.7607,16.7098,16.7381,36400.0
2005-12-22 10:10:00,29.59,29.6,29.55,29.55,10000.0,16.7381,16.7438,16.7155,16.7155,10000.0
2005-12-22 10:15:00,29.52,29.57,29.52,29.56,40000.0,16.6985,16.7268,16.6985,16.7211,40000.0
2005-12-22 10:20:00,29.56,29.57,29.54,29.56,16000.0,16.7211,16.7268,16.7098,16.7211,16000.0
2005-12-22 10:25:00,29.54,29.56,29.54,29.56,9600.0,16.7098,16.7211,16.7098,16.7211,9600.0
2005-12-22 10:30:00,29.55,29.55,29.52,29.54,20800.0,16.7155,16.7155,16.6985,16.7098,20800.0
2005-12-22 10:35:00,29.54,29.54,29.51,29.54,28400.0,16.7098,16.7098,16.6928,16.7098,28400.0
2005-12-22 10:40:00,29.54,29.58,29.53,29.56,22400.0,16.7098,16.7324,16.7042,16.7211,22400.0
2005-12-22 10:45:00,29.55,29.56,29.54,29.56,12800.0,16.7155,16.7211,16.7098,16.7211,12800.0
2005-12-22 10:50:00,29.56,29.57,29.54,29.55,30000.0,16.7211,16.7268,16.7098,16.7155,30000.0
2005-12-22 10:55:00,29.55,29.57,29.53,29.56,13600.0,16.7155,16.7268,16.7042,16.7211,13600.0
2005-12-22 11:00:00,29.56,29.57,29.53,29.54,18400.0,16.7211,16.7268,16.7042,16.7098,18400.0
2005-12-22 11:05:00,29.54,29.55,29.53,29.53,21600.0,16.7098,16.7155,16.7042,16.7042,21600.0
2005-12-22 11:10:00,29.54,29.54,29.52,29.52,26800.0,16.7098,16.7098,16.6985,16.6985,26800.0
2005-12-22 11:15:00,29.52,29.54,29.52,29.52,12800.0,16.6985,16.7098,16.6985,16.6985,12800.0
2005-12-22 11:20:00,29.52,29.55,29.52,29.55,44000.0,16.6985,16.7155,16.6985,16.7155,44000.0
2005-12-22 11:25:00,29.55,29.57,29.54,29.54,19200.0,16.7155,16.7268,16.7098,16.7098,19200.0
2005-12-22 11:30:00,29.54,29.55,29.53,29.55,14400.0,16.7098,16.7155,16.7042,16.7155,14400.0
2005-12-22 11:35:00,29.54,29.54,29.53,29.54,22000.0,16.7098,16.7098,16.7042,16.7098,22000.0
2005-12-22 11:40:00,29.53,29.57,29.53,29.55,21600.0,16.7042,16.7268,16.7042,16.7155,21600.0
2005-12-22 11:45:00,29.55,29.56,29.55,29.56,18800.0,16.7155,16.7211,16.7155,16.7211,18800.0
2005-12-22 11:50:00,29.56,29.57,29.55,29.57,21200.0,16.7211,16.7268,16.7155,16.7268,21200.0
2005-12-22 11:55:00,29.57,29.59,29.57,29.59,19600.0,16.7268,16.7381,16.7268,16.7381,19600.0
2005-12-22 12:00:00,29.58,29.6,29.58,29.58,26000.0,16.7324,16.7438,16.7324,16.7324,26000.0
2005-12-22 12:05:00,29.58,29.59,29.54,29.54,46400.0,16.7324,16.7381,16.7098,16.7098,46400.0
2005-12-22 12:10:00,29.54,29.55,29.54,29.55,25200.0,16.7098,16.7155,16.7098,16.7155,25200.0
2005-12-22 12:15:00,29.55,29.57,29.54,29.55,27200.0,16.7155,16.7268,16.7098,16.7155,27200.0
2005-12-22 12:20:00,29.55,29.56,29.55,29.56,15200.0,16.7155,16.7211,16.7155,16.7211,15200.0
2005-12-22 12:25:00,29.56,29.56,29.54,29.55,28800.0,16.7211,16.7211,16.7098,16.7155,28800.0
2005-12-22 12:30:00,29.54,29.55,29.54,29.55,11600.0,16.7098,16.7155,16.7098,16.7155,11600.0
2005-12-22 12:35:00,29.55,29.55,29.52,29.53,17600.0,16.7155,16.7155,16.6985,16.7042,17600.0
2005-12-22 12:40:00,29.52,29.54,29.52,29.53,5200.0,16.6985,16.7098,16.6985,16.7042,5200.0
2005-12-22 12:45:00,29.53,29.56,29.52,29.54,17600.0,16.7042,16.7211,16.6985,16.7098,17600.0
2005-12-22 12:50:00,29.53,29.54,29.53,29.53,12400.0,16.7042,16.7098,16.7042,16.7042,12400.0
2005-12-22 12:55:00,29.53,29.55,29.53,29.55,18800.0,16.7042,16.7155,16.7042,16.7155,18800.0
2005-12-22 13:00:00,29.53,29.55,29.53,29.55,16400.0,16.7042,16.7155,16.7042,16.7155,16400.0
2005-12-22 13:05:00,29.54,29.56,29.54,29.55,14000.0,16.7098,16.7211,16.7098,16.7155,14000.0
2005-12-22 13:10:00,29.55,29.56,29.54,29.56,7600.0,16.7155,16.7211,16.7098,16.7211,7600.0
2005-12-22 13:15:00,29.56,29.57,29.56,29.57,17600.0,16.7211,16.7268,16.7211,16.7268,17600.0
2005-12-22 13:20:00,29.56,29.56,29.56,29.56,2400.0,16.7211,16.7211,16.7211,16.7211,2400.0
2005-12-22 13:25:00,29.56,29.57,29.56,29.57,8400.0,16.7211,16.7268,16.7211,16.7268,8400.0
2005-12-22 13:30:00,29.56,29.58,29.56,29.58,11600.0,16.7211,16.7324,16.7211,16.7324,11600.0
2005-12-22 13:35:00,29.58,29.61,29.56,29.59,15200.0,16.7324,16.7494,16.7211,16.7381,15200.0
2005-12-22 13:40:00,29.59,29.63,29.57,29.58,13600.0,16.7381,16.7607,16.7268,16.7324,13600.0
2005-12-22 13:45:00,29.59,29.6,29.54,29.6,28400.0,16.7381,16.7438,16.7098,16.7438,28400.0
2005-12-22 13:50:00,29.6,29.62,29.58,29.62,5600.0,16.7438,16.7551,16.7324,16.7551,5600.0
2005-12-22 13:55:00,29.59,29.65,29.59,29.64,8000.0,16.7381,16.772,16.7381,16.7664,8000.0
2005-12-22 14:00:00,29.64,29.67,29.64,29.67,62400.0,16.7664,16.7834,16.7664,16.7834,62400.0
2005-12-22 14:05:00,29.68,29.69,29.65,29.66,24800.0,16.789,16.7947,16.772,16.7777,24800.0
2005-12-22 14:10:00,29.66,29.68,29.64,29.68,21200.0,16.7777,16.789,16.7664,16.789,21200.0
2005-12-22 14:15:00,29.68,29.68,29.67,29.67,13600.0,16.789,16.789,16.7834,16.7834,13600.0
2005-12-22 14:20:00,29.67,29.68,29.67,29.67,5600.0,16.7834,16.789,16.7834,16.7834,5600.0
2005-12-22 14:25:00,29.66,29.66,29.61,29.61,6000.0,16.7777,16.7777,16.7494,16.7494,6000.0
2005-12-22 14:30:00,29.61,29.64,29.6,29.6,47200.0,16.7494,16.7664,16.7438,16.7438,47200.0
2005-12-22 14:35:00,29.6,29.6,29.55,29.56,15200.0,16.7438,16.7438,16.7155,16.7211,15200.0
2005-12-22 14:40:00,29.56,29.59,29.56,29.59,17200.0,16.7211,16.7381,16.7211,16.7381,17200.0
2005-12-22 14:45:00,29.57,29.61,29.56,29.61,18400.0,16.7268,16.7494,16.7211,16.7494,18400.0
2005-12-22 14:50:00,29.61,29.64,29.6,29.61,13600.0,16.7494,16.7664,16.7438,16.7494,13600.0
2005-12-22 14:55:00,29.61,29.68,29.59,29.66,34000.0,16.7494,16.789,16.7381,16.7777,34000.0
2005-12-22 15:00:00,29.65,29.65,29.6,29.61,12400.0,16.772,16.772,16.7438,16.7494,12400.0
2005-12-22 15:05:00,29.6,29.81,29.58,29.6,28000.0,16.7438,16.8625,16.7324,16.7438,28000.0
2005-12-22 15:10:00,29.6,29.66,29.59,29.63,33200.0,16.7438,16.7777,16.7381,16.7607,33200.0
2005-12-22 15:15:00,29.62,29.62,29.61,29.62,22800.0,16.7551,16.7551,16.7494,16.7551,22800.0
2005-12-22 15:20:00,29.63,29.65,29.61,29.65,44800.0,16.7607,16.772,16.7494,16.772,44800.0
2005-12-22 15:25:00,29.65,29.65,29.63,29.65,20800.0,16.772,16.772,16.7607,16.772,20800.0
2005-12-22 15:30:00,29.63,29.65,29.63,29.65,24800.0,16.7607,16.772,16.7607,16.772,24800.0
2005-12-22 15:35:00,29.65,29.65,29.62,29.64,29600.0,16.772,16.772,16.7551,16.7664,29600.0
2005-12-22 15:40:00,29.64,29.64,29.63,29.64,32000.0,16.7664,16.7664,16.7607,16.7664,32000.0
2005-12-22 15:45:00,29.64,29.64,29.61,29.63,37200.0,16.7664,16.7664,16.7494,16.7607,37200.0
2005-12-22 15:50:00,29.62,29.63,29.6,29.63,41200.0,16.7551,16.7607,16.7438,16.7607,41200.0
2005-12-22 15:55:00,29.63,29.66,29.62,29.66,33600.0,16.7607,16.7777,16.7551,16.7777,33600.0
2005-12-23 09:30:00,29.75,29.75,29.75,29.75,22400.0,16.8286,16.8286,16.8286,16.8286,22400.0
2005-12-23 09:35:00,29.73,29.77,29.73,29.75,5600.0,16.8173,16.8399,16.8173,16.8286,5600.0
2005-12-23 09:40:00,29.75,29.81,29.74,29.81,16000.0,16.8286,16.8625,16.823,16.8625,16000.0
2005-12-23 09:45:00,29.76,29.81,29.76,29.78,12000.0,16.8343,16.8625,16.8343,16.8456,12000.0
2005-12-23 09:50:00,29.79,29.81,29.78,29.81,8400.0,16.8512,16.8625,16.8456,16.8625,8400.0
2005-12-23 09:55:00,29.82,29.83,29.81,29.81,13200.0,16.8682,16.8739,16.8625,16.8625,13200.0
2005-12-23 10:00:00,29.81,29.81,29.76,29.78,6000.0,16.8625,16.8625,16.8343,16.8456,6000.0
2005-12-23 10:05:00,29.76,29.76,29.7,29.71,9200.0,16.8343,16.8343,16.8003,16.806,9200.0
2005-12-23 10:10:00,29.7,29.72,29.7,29.7,1600.0,16.8003,16.8116,16.8003,16.8003,1600.0
2005-12-23 10:15:00,29.68,29.68,29.61,29.61,26800.0,16.789,16.789,16.7494,16.7494,26800.0
2005-12-23 10:20:00,29.61,29.61,29.57,29.6,54000.0,16.7494,16.7494,16.7268,16.7438,54000.0
2005-12-23 10:25:00,29.59,29.61,29.55,29.59,64000.0,16.7381,16.7494,16.7155,16.7381,64000.0
2005-12-23 10:30:00,29.59,29.59,29.5,29.5,32000.0,16.7381,16.7381,16.6872,16.6872,32000.0
2005-12-23 10:35:00,29.5,29.53,29.5,29.52,39600.0,16.6872,16.7042,16.6872,16.6985,39600.0
2005-12-23 10:40:00,29.52,29.56,29.51,29.56,40000.0,16.6985,16.7211,16.6928,16.7211,40000.0
2005-12-23 10:45:00,29.57,29.59,29.54,29.58,21200.0,16.7268,16.7381,16.7098,16.7324,21200.0
2005-12-23 10:50:00,29.58,29.63,29.58,29.61,20400.0,16.7324,16.7607,16.7324,16.7494,20400.0
2005-12-23 10:55:00,29.58,29.6,29.56,29.56,21200.0,16.7324,16.7438,16.7211,16.7211,21200.0
2005-12-23 11:00:00,29.56,29.58,29.56,29.57,11600.0,16.7211,16.7324,16.7211,16.7268,11600.0
2005-12-23 11:05:00,29.59,29.59,29.53,29.56,14800.0,16.7381,16.7381,16.7042,16.7211,14800.0
2005-12-23 11:10:00,29.56,29.6,29.56,29.6,8400.0,16.7211,16.7438,16.7211,16.7438,8400.0
2005-12-23 11:15:00,29.6,29.61,29.6,29.61,7600.0,16.7438,16.7494,16.7438,16.7494,7600.0
2005-12-23 11:20:00,29.61,29.61,29.56,29.56,14400.0,16.7494,16.7494,16.7211,16.7211,14400.0
2005-12-23 11:25:00,29.56,29.58,29.54,29.58,18400.0,16.7211,16.7324,16.7098,16.7324,18400.0
2005-12-23 11:30:00,29.58,29.63,29.58,29.62,29600.0,16.7324,16.7607,16.7324,16.7551,29600.0
2005-12-23 11:35:00,29.63,29.66,29.61,29.62,25600.0,16.7607,16.7777,16.7494,16.7551,25600.0
2005-12-23 11:40:00,29.61,29.62,29.61,29.62,6400.0,16.7494,16.7551,16.7494,16.7551,6400.0
2005-12-23 11:45:00,29.62,29.63,29.58,29.59,20800.0,16.7551,16.7607,16.7324,16.7381,20800.0
2005-12-23 11:50:00,29.59,29.6,29.59,29.59,16000.0,16.7381,16.7438,16.7381,16.7381,16000.0
2005-12-23 11:55:00,29.59,29.59,29.58,29.58,13200.0,16.7381,16.7381,16.7324,16.7324,13200.0
2005-12-23 12:00:00,29.58,29.58,29.56,29.56,44400.0,16.7324,16.7324,16.7211,16.7211,44400.0
2005-12-23 12:05:00,29.55,29.58,29.54,29.57,28800.0,16.7155,16.7324,16.7098,16.7268,28800.0
2005-12-23 12:10:00,29.57,29.57,29.51,29.51,29200.0,16.7268,16.7268,16.6928,16.6928,29200.0
2005-12-23 12:15:00,29.51,29.58,29.51,29.58,46400.0,16.6928,16.7324,16.6928,16.7324,46400.0
2005-12-23 12:20:00,29.57,29.61,29.56,29.56,17600.0,16.7268,16.7494,16.7211,16.7211,17600.0
2005-12-23 12:25:00,29.58,29.6,29.58,29.59,14000.0,16.7324,16.7438,16.7324,16.7381,14000.0
2005-12-23 12:30:00,29.59,29.6,29.58,29.59,15200.0,16.7381,16.7438,16.7324,16.7381,15200.0
2005-12-23 12:35:00,29.59,29.6,29.59,29.6,14400.0,16.7381,16.7438,16.7381,16.7438,14400.0
2005-12-23 12:40:00,29.6,29.6,29.59,29.6,4400.0,16.7438,16.7438,16.7381,16.7438,4400.0
2005-12-23 12:45:00,29.6,29.61,29.6,29.61,19200.0,16.7438,16.7494,16.7438,16.7494,19200.0
2005-12-23 12:50:00,29.61,29.62,29.59,29.6,21200.0,16.7494,16.7551,16.7381,16.7438,21200.0
2005-12-23 12:55:00,29.6,29.63,29.6,29.63,24000.0,16.7438,16.7607,16.7438,16.7607,24000.0
2005-12-23 13:00:00,29.63,29.63,29.61,29.62,19600.0,16.7607,16.7607,16.7494,16.7551,19600.0
2005-12-23 13:05:00,29.61,29.61,29.59,29.6,8400.0,16.7494,16.7494,16.7381,16.7438,8400.0
2005-12-23 13:10:00,29.6,29.61,29.6,29.61,12000.0,16.7438,16.7494,16.7438,16.7494,12000.0
2005-12-23 13:15:00,29.61,29.61,29.6,29.6,12000.0,16.7494,16.7494,16.7438,16.7438,12000.0
2005-12-23 13:20:00,29.61,29.61,29.6,29.6,5200.0,16.7494,16.7494,16.7438,16.7438,5200.0
2005-12-23 13:25:00,29.59,29.61,29.59,29.61,29600.0,16.7381,16.7494,16.7381,16.7494,29600.0
2005-12-23 13:30:00,29.61,29.61,29.61,29.61,8800.0,16.7494,16.7494,16.7494,16.7494,8800.0
2005-12-23 13:35:00,29.62,29.62,29.62,29.62,8000.0,16.7551,16.7551,16.7551,16.7551,8000.0
2005-12-23 13:40:00,29.62,29.63,29.62,29.62,18000.0,16.7551,16.7607,16.7551,16.7551,18000.0
2005-12-23 13:45:00,29.62,29.63,29.61,29.62,8400.0,16.7551,16.7607,16.7494,16.7551,8400.0
2005-12-23 13:50:00,29.62,29.63,29.6,29.62,21200.0,16.7551,16.7607,16.7438,16.7551,21200.0
2005-12-23 13:55:00,29.62,29.63,29.61,29.62,13600.0,16.7551,16.7607,16.7494,16.7551,13600.0
2005-12-23 14:00:00,29.62,29.62,29.61,29.62,5600.0,16.7551,16.7551,16.7494,16.7551,5600.0
2005-12-23 14:05:00,29.62,29.62,29.6,29.6,8800.0,16.7551,16.7551,16.7438,16.7438,8800.0
2005-12-23 14:10:00,29.6,29.62,29.58,29.6,20000.0,16.7438,16.7551,16.7324,16.7438,20000.0
2005-12-23 14:15:00,29.6,29.6,29.59,29.6,15600.0,16.7438,16.7438,16.7381,16.7438,15600.0
2005-12-23 14:20:00,29.6,29.61,29.6,29.61,16800.0,16.7438,16.7494,16.7438,16.7494,16800.0
2005-12-23 14:25:00,29.61,29.62,29.61,29.62,16800.0,16.7494,16.7551,16.7494,16.7551,16800.0
2005-12-23 14:30:00,29.62,29.63,29.61,29.61,32400.0,16.7551,16.7607,16.7494,16.7494,32400.0
2005-12-23 14:35:00,29.61,29.65,29.61,29.65,20400.0,16.7494,16.772,16.7494,16.772,20400.0
2005-12-23 14:40:00,29.65,29.67,29.64,29.66,23600.0,16.772,16.7834,16.7664,16.7777,23600.0
2005-12-23 14:45:00,29.67,29.67,29.65,29.66,12800.0,16.7834,16.7834,16.772,16.7777,12800.0
2005-12-23 14:50:00,29.67,29.7,29.67,29.7,19600.0,16.7834,16.8003,16.7834,16.8003,19600.0
2005-12-23 14:55:00,29.7,29.7,29.67,29.68,20000.0,16.8003,16.8003,16.7834,16.789,20000.0
2005-12-23 15:00:00,29.68,29.68,29.68,29.68,5200.0,16.789,16.789,16.789,16.789,5200.0
2005-12-23 15:05:00,29.69,29.73,29.69,29.73,21600.0,16.7947,16.8173,16.7947,16.8173,21600.0
2005-12-23 15:10:00,29.73,29.77,29.73,29.75,44000.0,16.8173,16.8399,16.8173,16.8286,44000.0
2005-12-23 15:15:00,29.75,29.79,29.75,29.79,44800.0,16.8286,16.8512,16.8286,16.8512,44800.0
2005-12-23 15:20:00,29.79,29.81,29.75,29.79,35200.0,16.8512,16.8625,16.8286,16.8512,35200.0
2005-12-23 15:25:00,29.79,29.83,29.79,29.81,31200.0,16.8512,16.8739,16.8512,16.8625,31200.0
2005-12-23 15:30:00,29.79,29.81,29.77,29.79,12000.0,16.8512,16.8625,16.8399,16.8512,12000.0
2005-12-23 15:35:00,29.79,29.81,29.79,29.81,26400.0,16.8512,16.8625,16.8512,16.8625,26400.0
2005-12-23 15:40:00,29.8,29.84,29.8,29.83,34000.0,16.8569,16.8795,16.8569,16.8739,34000.0
2005-12-23 15:45:00,29.83,29.86,29.83,29.85,32400.0,16.8739,16.8908,16.8739,16.8852,32400.0
2005-12-23 15:50:00,29.85,29.85,29.81,29.84,25600.0,16.8852,16.8852,16.8625,16.8795,25600.0
2005-12-23 15:55:00,29.85,29.86,29.83,29.84,20000.0,16.8852,16.8908,16.8739,16.8795,20000.0
2005-12-27 09:30:00,29.96,29.99,29.94,29.94,39200.0,16.9474,16.9644,16.9361,16.9361,39200.0
2005-12-27 09:35:00,29.94,29.94,29.86,29.9,16800.0,16.9361,16.9361,16.8908,16.9135,16800.0
2005-12-27 09:40:00,29.89,29.95,29.85,29.85,26800.0,16.9078,16.9417,16.8852,16.8852,26800.0
2005-12-27 09:45:00,29.85,29.93,29.85,29.92,10400.0,16.8852,16.9304,16.8852,16.9248,10400.0
2005-12-27 09:50:00,29.93,30.01,29.93,30.0,23200.0,16.9304,16.9757,16.9304,16.97,23200.0
2005-12-27 09:55:00,30.02,30.06,30.02,30.04,14800.0,16.9813,17.004,16.9813,16.9927,14800.0
2005-12-27 10:00:00,30.05,30.05,30.0,30.04,8000.0,16.9983,16.9983,16.97,16.9927,8000.0
2005-12-27 10:05:00,30.03,30.06,30.03,30.04,16400.0,16.987,17.004,16.987,16.9927,16400.0
2005-12-27 10:10:00,30.04,30.08,30.02,30.08,17600.0,16.9927,17.0153,16.9813,17.0153,17600.0
2005-12-27 10:15:00,30.08,30.09,30.07,30.09,17600.0,17.0153,17.0209,17.0096,17.0209,17600.0
2005-12-27 10:20:00,30.09,30.11,30.04,30.06,34400.0,17.0209,17.0322,16.9927,17.004,34400.0
2005-12-27 10:25:00,30.06,30.09,30.06,30.08,15200.0,17.004,17.0209,17.004,17.0153,15200.0
2005-12-27 10:30:00,30.07,30.07,30.05,30.06,10000.0,17.0096,17.0096,16.9983,17.004,10000.0
2005-12-27 10:35:00,30.06,30.07,30.05,30.06,6000.0,17.004,17.0096,16.9983,17.004,6000.0
2005-12-27 10:40:00,30.06,30.06,30.03,30.04,20400.0,17.004,17.004,16.987,16.9927,20400.0
2005-12-27 10:45:00,30.04,30.07,30.04,30.07,13600.0,16.9927,17.0096,16.9927,17.0096,13600.0
2005-12-27 10:50:00,30.06,30.08,30.06,30.07,18800.0,17.004,17.0153,17.004,17.0096,18800.0
2005-12-27 10:55:00,30.06,30.06,30.02,30.02,18400.0,17.004,17.004,16.9813,16.9813,18400.0
2005-12-27 11:00:00,30.03,30.06,30.03,30.06,37200.0,16.987,17.004,16.987,17.004,37200.0
2005-12-27 11:05:00,30.06,30.06,30.05,30.06,14000.0,17.004,17.004,16.9983,17.004,14000.0
2005-12-27 11:10:00,30.07,30.09,30.07,30.09,21600.0,17.0096,17.0209,17.0096,17.0209,21600.0
2005-12-27 11:15:00,30.09,30.09,30.06,30.06,30000.0,17.0209,17.0209,17.004,17.004,30000.0
2005-12-27 11:20:00,30.06,30.08,30.04,30.08,22000.0,17.004,17.0153,16.9927,17.0153,22000.0
2005-12-27 11:25:00,30.08,30.08,30.05,30.07,24400.0,17.0153,17.0153,16.9983,17.0096,24400.0
2005-12-27 11:30:00,30.07,30.08,30.05,30.08,32400.0,17.0096,17.0153,16.9983,17.0153,32400.0
2005-12-27 11:35:00,30.07,30.12,30.06,30.12,13200.0,17.0096,17.0379,17.004,17.0379,13200.0
2005-12-27 11:40:00,30.11,30.11,30.06,30.06,22000.0,17.0322,17.0322,17.004,17.004,22000.0
2005-12-27 11:45:00,30.06,30.07,30.05,30.07,23600.0,17.004,17.0096,16.9983,17.0096,23600.0
2005-12-27 11:50:00,30.08,30.11,30.07,30.11,13200.0,17.0153,17.0322,17.0096,17.0322,13200.0
2005-12-27 11:55:00,30.1,30.1,30.04,30.04,34400.0,17.0266,17.0266,16.9927,16.9927,34400.0
2005-12-27 12:00:00,30.04,30.04,29.98,29.99,33600.0,16.9927,16.9927,16.9587,16.9644,33600.0
2005-12-27 12:05:00,29.99,30.0,29.96,29.96,28000.0,16.9644,16.97,16.9474,16.9474,28000.0
2005-12-27 12:10:00,29.96,29.97,29.93,29.93,15600.0,16.9474,16.9531,16.9304,16.9304,15600.0
2005-12-27 12:15:00,29.93,29.93,29.91,29.92,15600.0,16.9304,16.9304,16.9191,16.9248,15600.0
2005-12-27 12:20:00,29.92,29.93,29.91,29.93,8800.0,16.9248,16.9304,16.9191,16.9304,8800.0
2005-12-27 12:25:00,29.93,29.93,29.92,29.93,14000.0,16.9304,16.9304,16.9248,16.9304,14000.0
2005-12-27 12:30:00,29.92,29.92,29.9,29.9,6400.0,16.9248,16.9248,16.9135,16.9135,6400.0
2005-12-27 12:35:00,29.88,29.89,29.85,29.87,16400.0,16.9021,16.9078,16.8852,16.8965,16400.0
2005-12-27 12:40:00,29.85,29.85,29.84,29.84,20000.0,16.8852,16.8852,16.8795,16.8795,20000.0
2005-12-27 12:45:00,29.83,29.84,29.83,29.84,10400.0,16.8739,16.8795,16.8739,16.8795,10400.0
2005-12-27 12:50:00,29.84,29.85,29.82,29.83,14000.0,16.8795,16.8852,16.8682,16.8739,14000.0
2005-12-27 12:55:00,29.83,29.84,29.83,29.83,4000.0,16.8739,16.8795,16.8739,16.8739,4000.0
2005-12-27 13:00:00,29.82,29.83,29.81,29.82,14800.0,16.8682,16.8739,16.8625,16.8682,14800.0
2005-12-27 13:05:00,29.81,29.82,29.81,29.82,16000.0,16.8625,16.8682,16.8625,16.8682,16000.0
2005-12-27 13:10:00,29.82,29.82,29.81,29.81,10000.0,16.8682,16.8682,16.8625,16.8625,10000.0
2005-12-27 13:15:00,29.81,29.82,29.79,29.8,12400.0,16.8625,16.8682,16.8512,16.8569,12400.0
2005-12-27 13:20:00,29.8,29.8,29.69,29.69,34800.0,16.8569,16.8569,16.7947,16.7947,34800.0
2005-12-27 13:25:00,29.71,29.75,29.71,29.75,13200.0,16.806,16.8286,16.806,16.8286,13200.0
2005-12-27 13:30:00,29.74,29.74,29.71,29.71,20800.0,16.823,16.823,16.806,16.806,20800.0
2005-12-27 13:35:00,29.71,29.71,29.67,29.67,8400.0,16.806,16.806,16.7834,16.7834,8400.0
2005-12-27 13:40:00,29.67,29.68,29.67,29.68,8000.0,16.7834,16.789,16.7834,16.789,8000.0
2005-12-27 13:45:00,29.68,29.68,29.68,29.68,6000.0,16.789,16.789,16.789,16.789,6000.0
2005-12-27 13:50:00,29.67,29.68,29.64,29.64,12800.0,16.7834,16.789,16.7664,16.7664,12800.0
2005-12-27 13:55:00,29.64,29.64,29.64,29.64,6800.0,16.7664,16.7664,16.7664,16.7664,6800.0
2005-12-27 14:00:00,29.64,29.68,29.64,29.68,23200.0,16.7664,16.789,16.7664,16.789,23200.0
2005-12-27 14:05:00,29.67,29.68,29.65,29.66,20000.0,16.7834,16.789,16.772,16.7777,20000.0
2005-12-27 14:10:00,29.66,29.66,29.64,29.66,18400.0,16.7777,16.7777,16.7664,16.7777,18400.0
2005-12-27 14:15:00,29.65,29.66,29.63,29.63,14000.0,16.772,16.7777,16.7607,16.7607,14000.0
2005-12-27 14:20:00,29.62,29.62,29.6,29.6,19600.0,16.7551,16.7551,16.7438,16.7438,19600.0
2005-12-27 14:25:00,29.61,29.62,29.58,29.62,30400.0,16.7494,16.7551,16.7324,16.7551,30400.0
2005-12-27 14:30:00,29.62,29.63,29.6,29.61,36000.0,16.7551,16.7607,16.7438,16.7494,36000.0
2005-12-27 14:35:00,29.62,29.62,29.6,29.61,28400.0,16.7551,16.7551,16.7438,16.7494,28400.0
2005-12-27 14:40:00,29.61,29.62,29.59,29.59,20800.0,16.7494,16.7551,16.7381,16.7381,20800.0
2005-12-27 14:45:00,29.58,29.6,29.58,29.59,11200.0,16.7324,16.7438,16.7324,16.7381,11200.0
2005-12-27 14:50:00,29.6,29.63,29.59,29.63,14400.0,16.7438,16.7607,16.7381,16.7607,14400.0
2005-12-27 14:55:00,29.63,29.63,29.6,29.62,19600.0,16.7607,16.7607,16.7438,16.7551,19600.0
2005-12-27 15:00:00,29.62,29.64,29.62,29.64,17600.0,16.7551,16.7664,16.7551,16.7664,17600.0
2005-12-27 15:05:00,29.64,29.64,29.61,29.63,18000.0,16.7664,16.7664,16.7494,16.7607,18000.0
2005-12-27 15:10:00,29.65,29.66,29.6,29.66,22800.0,16.772,16.7777,16.7438,16.7777,22800.0
2005-12-27 15:15:00,29.66,29.7,29.66,29.67,32400.0,16.7777,16.8003,16.7777,16.7834,32400.0
2005-12-27 15:20:00,29.67,29.7,29.67,29.67,40000.0,16.7834,16.8003,16.7834,16.7834,40000.0
2005-12-27 15:25:00,29.67,29.69,29.61,29.63,42800.0,16.7834,16.7947,16.7494,16.7607,42800.0
2005-12-27 15:30:00,29.64,29.64,29.6,29.64,15600.0,16.7664,16.7664,16.7438,16.7664,15600.0
2005-12-27 15:35:00,29.64,29.65,29.61,29.61,18000.0,16.7664,16.772,16.7494,16.7494,18000.0
2005-12-27 15:40:00,29.61,29.65,29.58,29.64,16800.0,16.7494,16.772,16.7324,16.7664,16800.0
2005-12-27 15:45:00,29.64,29.65,29.61,29.61,27600.0,16.7664,16.772,16.7494,16.7494,27600.0
2005-12-27 15:50:00,29.61,29.62,29.58,29.58,22000.0,16.7494,16.7551,16.7324,16.7324,22000.0
2005-12-27 15:55:00,29.58,29.6,29.57,29.58,36800.0,16.7324,16.7438,16.7268,16.7324,36800.0
2005-12-28 09:30:00,29.55,29.59,29.55,29.59,25200.0,16.7155,16.7381,16.7155,16.7381,25200.0
2005-12-28 09:35:00,29.59,29.6,29.54,29.54,10400.0,16.7381,16.7438,16.7098,16.7098,10400.0
2005-12-28 09:40:00,29.54,29.57,29.51,29.56,8800.0,16.7098,16.7268,16.6928,16.7211,8800.0
2005-12-28 09:45:00,29.55,29.6,29.55,29.58,3200.0,16.7155,16.7438,16.7155,16.7324,3200.0
2005-12-28 09:50:00,29.58,29.62,29.52,29.55,27600.0,16.7324,16.7551,16.6985,16.7155,27600.0
2005-12-28 09:55:00,29.54,29.57,29.5,29.5,40800.0,16.7098,16.7268,16.6872,16.6872,40800.0
2005-12-28 10:00:00,29.51,29.57,29.51,29.55,62800.0,16.6928,16.7268,16.6928,16.7155,62800.0
2005-12-28 10:05:00,29.55,29.58,29.55,29.56,30400.0,16.7155,16.7324,16.7155,16.7211,30400.0
2005-12-28 10:10:00,29.57,29.57,29.53,29.53,18800.0,16.7268,16.7268,16.7042,16.7042,18800.0
2005-12-28 10:15:00,29.53,29.54,29.5,29.51,23600.0,16.7042,16.7098,16.6872,16.6928,23600.0
2005-12-28 10:20:00,29.51,29.52,29.46,29.48,12000.0,16.6928,16.6985,16.6646,16.6759,12000.0
2005-12-28 10:25:00,29.47,29.51,29.47,29.48,12800.0,16.6702,16.6928,16.6702,16.6759,12800.0
2005-12-28 10:30:00,29.47,29.5,29.46,29.46,28800.0,16.6702,16.6872,16.6646,16.6646,28800.0
2005-12-28 10:35:00,29.46,29.47,29.44,29.45,15600.0,16.6646,16.6702,16.6533,16.6589,15600.0
2005-12-28 10:40:00,29.46,29.48,29.45,29.45,10800.0,16.6646,16.6759,16.6589,16.6589,10800.0
2005-12-28 10:45:00,29.45,29.47,29.45,29.45,17600.0,16.6589,16.6702,16.6589,16.6589,17600.0
2005-12-28 10:50:00,29.45,29.47,29.45,29.47,3200.0,16.6589,16.6702,16.6589,16.6702,3200.0
2005-12-28 10:55:00,29.47,29.49,29.46,29.49,14000.0,16.6702,16.6815,16.6646,16.6815,14000.0
2005-12-28 11:00:00,29.49,29.54,29.49,29.53,60800.0,16.6815,16.7098,16.6815,16.7042,60800.0
2005-12-28 11:05:00,29.53,29.54,29.52,29.53,15200.0,16.7042,16.7098,16.6985,16.7042,15200.0
2005-12-28 11:10:00,29.53,29.53,29.5,29.5,27200.0,16.7042,16.7042,16.6872,16.6872,27200.0
2005-12-28 11:15:00,29.51,29.51,29.5,29.5,29200.0,16.6928,16.6928,16.6872,16.6872,29200.0
2005-12-28 11:20:00,29.51,29.56,29.51,29.56,64000.0,16.6928,16.7211,16.6928,16.7211,64000.0
2005-12-28 11:25:00,29.56,29.58,29.53,29.54,52400.0,16.7211,16.7324,16.7042,16.7098,52400.0
2005-12-28 11:30:00,29.54,29.54,29.53,29.53,9200.0,16.7098,16.7098,16.7042,16.7042,9200.0
2005-12-28 11:35:00,29.53,29.54,29.53,29.54,9600.0,16.7042,16.7098,16.7042,16.7098,9600.0
2005-12-28 11:40:00,29.54,29.54,29.52,29.53,7600.0,16.7098,16.7098,16.6985,16.7042,7600.0
2005-12-28 11:45:00,29.54,29.54,29.5,29.5,46800.0,16.7098,16.7098,16.6872,16.6872,46800.0
2005-12-28 11:50:00,29.5,29.5,29.48,29.48,14000.0,16.6872,16.6872,16.6759,16.6759,14000.0
2005-12-28 11:55:00,29.48,29.53,29.47,29.47,44800.0,16.6759,16.7042,16.6702,16.6702,44800.0
2005-12-28 12:00:00,29.48,29.5,29.44,29.5,34800.0,16.6759,16.6872,16.6533,16.6872,34800.0
2005-12-28 12:05:00,29.5,29.5,29.45,29.46,5600.0,16.6872,16.6872,16.6589,16.6646,5600.0
2005-12-28 12:10:00,29.46,29.5,29.46,29.5,5600.0,16.6646,16.6872,16.6646,16.6872,5600.0
2005-12-28 12:15:00,29.5,29.54,29.5,29.54,6800.0,16.6872,16.7098,16.6872,16.7098,6800.0
2005-12-28 12:20:00,29.53,29.55,29.53,29.55,7600.0,16.7042,16.7155,16.7042,16.7155,7600.0
2005-12-28 12:25:00,29.56,29.59,29.56,29.57,14400.0,16.7211,16.7381,16.7211,16.7268,14400.0
2005-12-28 12:30:00,29.57,29.62,29.57,29.6,23600.0,16.7268,16.7551,16.7268,16.7438,23600.0
2005-12-28 12:35:00,29.6,29.6,29.59,29.59,5600.0,16.7438,16.7438,16.7381,16.7381,5600.0
2005-12-28 12:40:00,29.59,29.59,29.59,29.59,2000.0,16.7381,16.7381,16.7381,16.7381,2000.0
2005-12-28 12:45:00,29.59,29.61,29.59,29.6,20800.0,16.7381,16.7494,16.7381,16.7438,20800.0
2005-12-28 12:50:00,29.59,29.59,29.54,29.54,5600.0,16.7381,16.7381,16.7098,16.7098,5600.0
2005-12-28 12:55:00,29.53,29.55,29.51,29.54,12800.0,16.7042,16.7155,16.6928,16.7098,12800.0
2005-12-28 13:00:00,29.53,29.53,29.53,29.53,6400.0,16.7042,16.7042,16.7042,16.7042,6400.0
2005-12-28 13:05:00,29.54,29.54,29.51,29.52,10000.0,16.7098,16.7098,16.6928,16.6985,10000.0
2005-12-28 13:10:00,29.52,29.53,29.52,29.53,2000.0,16.6985,16.7042,16.6985,16.7042,2000.0
2005-12-28 13:15:00,29.53,29.54,29.53,29.54,1600.0,16.7042,16.7098,16.7042,16.7098,1600.0
2005-12-28 13:20:00,29.54,29.54,29.54,29.54,4000.0,16.7098,16.7098,16.7098,16.7098,4000.0
2005-12-28 13:25:00,29.54,29.55,29.53,29.53,7200.0,16.7098,16.7155,16.7042,16.7042,7200.0
2005-12-28 13:30:00,29.53,29.55,29.53,29.54,6000.0,16.7042,16.7155,16.7042,16.7098,6000.0
2005-12-28 13:35:00,29.54,29.56,29.54,29.56,11600.0,16.7098,16.7211,16.7098,16.7211,11600.0
2005-12-28 13:40:00,29.56,29.58,29.54,29.54,14000.0,16.7211,16.7324,16.7098,16.7098,14000.0
2005-12-28 13:45:00,29.53,29.53,29.48,29.49,7600.0,16.7042,16.7042,16.6759,16.6815,7600.0
2005-12-28 13:50:00,29.5,29.54,29.49,29.54,13200.0,16.6872,16.7098,16.6815,16.7098,13200.0
2005-12-28 13:55:00,29.54,29.56,29.53,29.56,8000.0,16.7098,16.7211,16.7042,16.7211,8000.0
2005-12-28 14:00:00,29.55,29.56,29.55,29.56,19600.0,16.7155,16.7211,16.7155,16.7211,19600.0
2005-12-28 14:05:00,29.56,29.58,29.56,29.57,8400.0,16.7211,16.7324,16.7211,16.7268,8400.0
2005-12-28 14:10:00,29.56,29.57,29.56,29.57,3600.0,16.7211,16.7268,16.7211,16.7268,3600.0
2005-12-28 14:15:00,29.56,29.58,29.55,29.58,4800.0,16.7211,16.7324,16.7155,16.7324,4800.0
2005-12-28 14:20:00,29.59,29.59,29.56,29.58,4400.0,16.7381,16.7381,16.7211,16.7324,4400.0
2005-12-28 14:25:00,29.58,29.6,29.5,29.53,80000.0,16.7324,16.7438,16.6872,16.7042,80000.0
2005-12-28 14:30:00,29.53,29.59,29.5,29.59,28000.0,16.7042,16.7381,16.6872,16.7381,28000.0
2005-12-28 14:35:00,29.59,29.6,29.58,29.58,6000.0,16.7381,16.7438,16.7324,16.7324,6000.0
2005-12-28 14:40:00,29.58,29.58,29.56,29.56,5200.0,16.7324,16.7324,16.7211,16.7211,5200.0
2005-12-28 14:45:00,29.56,29.57,29.54,29.55,7600.0,16.7211,16.7268,16.7098,16.7155,7600.0
2005-12-28 14:50:00,29.55,29.59,29.55,29.59,10400.0,16.7155,16.7381,16.7155,16.7381,10400.0
2005-12-28 14:55:00,29.58,29.59,29.56,29.57,6800.0,16.7324,16.7381,16.7211,16.7268,6800.0
2005-12-28 15:00:00,29.56,29.59,29.56,29.56,30400.0,16.7211,16.7381,16.7211,16.7211,30400.0
2005-12-28 15:05:00,29.56,29.57,29.56,29.57,10400.0,16.7211,16.7268,16.7211,16.7268,10400.0
2005-12-28 15:10:00,29.56,29.56,29.56,29.56,10400.0,16.7211,16.7211,16.7211,16.7211,10400.0
2005-12-28 15:15:00,29.56,29.61,29.56,29.61,31200.0,16.7211,16.7494,16.7211,16.7494,31200.0
2005-12-28 15:20:00,29.61,29.63,29.6,29.61,28800.0,16.7494,16.7607,16.7438,16.7494,28800.0
2005-12-28 15:25:00,29.62,29.65,29.62,29.65,26000.0,16.7551,16.772,16.7551,16.772,26000.0
2005-12-28 15:30:00,29.65,29.65,29.57,29.59,22000.0,16.772,16.772,16.7268,16.7381,22000.0
2005-12-28 15:35:00,29.6,29.63,29.59,29.62,24400.0,16.7438,16.7607,16.7381,16.7551,24400.0
2005-12-28 15:40:00,29.62,29.65,29.61,29.65,32400.0,16.7551,16.772,16.7494,16.772,32400.0
2005-12-28 15:45:00,29.65,29.65,29.61,29.62,18400.0,16.772,16.772,16.7494,16.7551,18400.0
2005-12-28 15:50:00,29.61,29.64,29.59,29.64,26400.0,16.7494,16.7664,16.7381,16.7664,26400.0
2005-12-28 15:55:00,29.64,29.64,29.59,29.61,68000.0,16.7664,16.7664,16.7381,16.7494,68000.0
2005-12-29 09:30:00,29.7,29.78,29.7,29.78,20400.0,16.8003,16.8456,16.8003,16.8456,20400.0
2005-12-29 09:35:00,29.8,29.81,29.74,29.74,16800.0,16.8569,16.8625,16.823,16.823,16800.0
2005-12-29 09:40:00,29.72,29.76,29.72,29.75,16800.0,16.8116,16.8343,16.8116,16.8286,16800.0
2005-12-29 09:45:00,29.76,29.79,29.76,29.79,6800.0,16.8343,16.8512,16.8343,16.8512,6800.0
2005-12-29 09:50:00,29.79,29.83,29.79,29.81,18800.0,16.8512,16.8739,16.8512,16.8625,18800.0
2005-12-29 09:55:00,29.8,29.85,29.78,29.84,22400.0,16.8569,16.8852,16.8456,16.8795,22400.0
2005-12-29 10:00:00,29.83,29.86,29.81,29.83,27200.0,16.8739,16.8908,16.8625,16.8739,27200.0
2005-12-29 10:05:00,29.83,29.86,29.83,29.86,10800.0,16.8739,16.8908,16.8739,16.8908,10800.0
2005-12-29 10:10:00,29.85,29.86,29.83,29.83,10800.0,16.8852,16.8908,16.8739,16.8739,10800.0
2005-12-29 10:15:00,29.84,29.86,29.83,29.86,8400.0,16.8795,16.8908,16.8739,16.8908,8400.0
2005-12-29 10:20:00,29.85,29.85,29.82,29.84,10400.0,16.8852,16.8852,16.8682,16.8795,10400.0
2005-12-29 10:25:00,29.84,29.84,29.83,29.83,2800.0,16.8795,16.8795,16.8739,16.8739,2800.0
2005-12-29 10:30:00,29.82,29.83,29.79,29.8,25600.0,16.8682,16.8739,16.8512,16.8569,25600.0
2005-12-29 10:35:00,29.79,29.8,29.77,29.79,12800.0,16.8512,16.8569,16.8399,16.8512,12800.0
2005-12-29 10:40:00,29.79,29.79,29.77,29.79,19200.0,16.8512,16.8512,16.8399,16.8512,19200.0
2005-12-29 10:45:00,29.77,29.78,29.76,29.77,10000.0,16.8399,16.8456,16.8343,16.8399,10000.0
2005-12-29 10:50:00,29.77,29.77,29.76,29.76,7200.0,16.8399,16.8399,16.8343,16.8343,7200.0
2005-12-29 10:55:00,29.75,29.76,29.74,29.76,24800.0,16.8286,16.8343,16.823,16.8343,24800.0
2005-12-29 11:00:00,29.76,29.84,29.76,29.83,18800.0,16.8343,16.8795,16.8343,16.8739,18800.0
2005-12-29 11:05:00,29.82,29.82,29.8,29.81,8400.0,16.8682,16.8682,16.8569,16.8625,8400.0
2005-12-29 11:10:00,29.81,29.85,29.81,29.85,11600.0,16.8625,16.8852,16.8625,16.8852,11600.0
2005-12-29 11:15:00,29.84,29.85,29.83,29.85,7600.0,16.8795,16.8852,16.8739,16.8852,7600.0
2005-12-29 11:20:00,29.85,29.85,29.83,29.83,3200.0,16.8852,16.8852,16.8739,16.8739,3200.0
2005-12-29 11:25:00,29.84,29.86,29.84,29.84,15600.0,16.8795,16.8908,16.8795,16.8795,15600.0
2005-12-29 11:30:00,29.84,29.86,29.84,29.86,4800.0,16.8795,16.8908,16.8795,16.8908,4800.0
2005-12-29 11:35:00,29.86,29.86,29.85,29.85,9600.0,16.8908,16.8908,16.8852,16.8852,9600.0
2005-12-29 11:40:00,29.85,29.86,29.85,29.85,5200.0,16.8852,16.8908,16.8852,16.8852,5200.0
2005-12-29 11:45:00,29.85,29.86,29.85,29.86,4800.0,16.8852,16.8908,16.8852,16.8908,4800.0
2005-12-29 11:50:00,29.87,29.89,29.87,29.89,7600.0,16.8965,16.9078,16.8965,16.9078,7600.0
2005-12-29 11:55:00,29.89,29.93,29.89,29.91,20000.0,16.9078,16.9304,16.9078,16.9191,20000.0
2005-12-29 12:00:00,29.92,29.93,29.91,29.91,10400.0,16.9248,16.9304,16.9191,16.9191,10400.0
2005-12-29 12:05:00,29.91,29.93,29.9,29.93,4400.0,16.9191,16.9304,16.9135,16.9304,4400.0
2005-12-29 12:10:00,29.93,29.96,29.93,29.95,7600.0,16.9304,16.9474,16.9304,16.9417,7600.0
2005-12-29 12:15:00,29.95,29.95,29.92,29.92,15600.0,16.9417,16.9417,16.9248,16.9248,15600.0
2005-12-29 12:20:00,29.93,29.94,29.93,29.93,4000.0,16.9304,16.9361,16.9304,16.9304,4000.0
2005-12-29 12:25:00,29.93,29.93,29.9,29.9,11200.0,16.9304,16.9304,16.9135,16.9135,11200.0
2005-12-29 12:30:00,29.91,29.95,29.91,29.95,12400.0,16.9191,16.9417,16.9191,16.9417,12400.0
2005-12-29 12:35:00,29.95,29.96,29.95,29.96,3600.0,16.9417,16.9474,16.9417,16.9474,3600.0
2005-12-29 12:40:00,29.96,29.96,29.93,29.93,12800.0,16.9474,16.9474,16.9304,16.9304,12800.0
2005-12-29 12:45:00,29.93,29.94,29.93,29.94,10000.0,16.9304,16.9361,16.9304,16.9361,10000.0
2005-12-29 12:50:00,29.94,29.96,29.94,29.96,4400.0,16.9361,16.9474,16.9361,16.9474,4400.0
2005-12-29 12:55:00,29.96,29.96,29.95,29.95,11200.0,16.9474,16.9474,16.9417,16.9417,11200.0
2005-12-29 13:00:00,29.95,29.98,29.93,29.93,18000.0,16.9417,16.9587,16.9304,16.9304,18000.0
2005-12-29 13:05:00,29.93,29.94,29.9,29.9,10400.0,16.9304,16.9361,16.9135,16.9135,10400.0
2005-12-29 13:10:00,29.89,29.89,29.88,29.88,3200.0,16.9078,16.9078,16.9021,16.9021,3200.0
2005-12-29 13:15:00,29.88,29.88,29.86,29.88,4400.0,16.9021,16.9021,16.8908,16.9021,4400.0
2005-12-29 13:20:00,29.88,29.9,29.88,29.9,29200.0,16.9021,16.9135,16.9021,16.9135,29200.0
2005-12-29 13:25:00,29.9,29.93,29.9,29.92,14800.0,16.9135,16.9304,16.9135,16.9248,14800.0
2005-12-29 13:30:00,29.92,29.92,29.9,29.9,5200.0,16.9248,16.9248,16.9135,16.9135,5200.0
2005-12-29 13:35:00,29.9,29.9,29.89,29.89,4800.0,16.9135,16.9135,16.9078,16.9078,4800.0
2005-12-29 13:40:00,29.88,29.88,29.86,29.87,14000.0,16.9021,16.9021,16.8908,16.8965,14000.0
2005-12-29 13:45:00,29.88,29.88,29.88,29.88,4000.0,16.9021,16.9021,16.9021,16.9021,4000.0
2005-12-29 13:50:00,29.87,29.87,29.83,29.83,12400.0,16.8965,16.8965,16.8739,16.8739,12400.0
2005-12-29 13:55:00,29.83,29.83,29.83,29.83,3600.0,16.8739,16.8739,16.8739,16.8739,3600.0
2005-12-29 14:00:00,29.83,29.88,29.83,29.87,12000.0,16.8739,16.9021,16.8739,16.8965,12000.0
2005-12-29 14:05:00,29.87,29.89,29.87,29.89,5600.0,16.8965,16.9078,16.8965,16.9078,5600.0
2005-12-29 14:10:00,29.89,29.92,29.88,29.89,9200.0,16.9078,16.9248,16.9021,16.9078,9200.0
2005-12-29 14:15:00,29.89,29.89,29.84,29.84,16000.0,16.9078,16.9078,16.8795,16.8795,16000.0
2005-12-29 14:20:00,29.84,29.9,29.84,29.89,8000.0,16.8795,16.9135,16.8795,16.9078,8000.0
2005-12-29 14:25:00,29.88,29.88,29.86,29.86,5200.0,16.9021,16.9021,16.8908,16.8908,5200.0
2005-12-29 14:30:00,29.86,29.86,29.84,29.86,8800.0,16.8908,16.8908,16.8795,16.8908,8800.0
2005-12-29 14:35:00,29.87,29.89,29.86,29.88,18000.0,16.8965,16.9078,16.8908,16.9021,18000.0
2005-12-29 14:40:00,29.88,29.88,29.86,29.88,9200.0,16.9021,16.9021,16.8908,16.9021,9200.0
2005-12-29 14:45:00,29.87,29.87,29.86,29.86,6800.0,16.8965,16.8965,16.8908,16.8908,6800.0
2005-12-29 14:50:00,29.85,29.86,29.84,29.86,5200.0,16.8852,16.8908,16.8795,16.8908,5200.0
2005-12-29 14:55:00,29.85,29.85,29.84,29.84,4400.0,16.8852,16.8852,16.8795,16.8795,4400.0
2005-12-29 15:00:00,29.85,29.85,29.85,29.85,3600.0,16.8852,16.8852,16.8852,16.8852,3600.0
2005-12-29 15:05:00,29.85,29.86,29.82,29.82,17200.0,16.8852,16.8908,16.8682,16.8682,17200.0
2005-12-29 15:10:00,29.81,29.83,29.77,29.8,24800.0,16.8625,16.8739,16.8399,16.8569,24800.0
2005-12-29 15:15:00,29.79,29.79,29.73,29.73,19200.0,16.8512,16.8512,16.8173,16.8173,19200.0
2005-12-29 15:20:00,29.73,29.73,29.66,29.67,23200.0,16.8173,16.8173,16.7777,16.7834,23200.0
2005-12-29 15:25:00,29.68,29.7,29.65,29.66,15600.0,16.789,16.8003,16.772,16.7777,15600.0
2005-12-29 15:30:00,29.66,29.66,29.64,29.64,19600.0,16.7777,16.7777,16.7664,16.7664,19600.0
2005-12-29 15:35:00,29.65,29.68,29.65,29.67,21200.0,16.772,16.789,16.772,16.7834,21200.0
2005-12-29 15:40:00,29.67,29.68,29.66,29.68,22000.0,16.7834,16.789,16.7777,16.789,22000.0
2005-12-29 15:45:00,29.69,29.71,29.69,29.71,31600.0,16.7947,16.806,16.7947,16.806,31600.0
2005-12-29 15:50:00,29.71,29.73,29.67,29.69,20400.0,16.806,16.8173,16.7834,16.7947,20400.0
2005-12-29 15:55:00,29.69,29.7,29.64,29.64,30400.0,16.7947,16.8003,16.7664,16.7664,30400.0
2005-12-30 09:30:00,29.51,29.55,29.49,29.5,33600.0,16.6928,16.7155,16.6815,16.6872,33600.0
2005-12-30 09:35:00,29.5,29.54,29.45,29.54,16400.0,16.6872,16.7098,16.6589,16.7098,16400.0
2005-12-30 09:40:00,29.51,29.52,29.48,29.52,7200.0,16.6928,16.6985,16.6759,16.6985,7200.0
2005-12-30 09:45:00,29.54,29.55,29.54,29.55,2400.0,16.7098,16.7155,16.7098,16.7155,2400.0
2005-12-30 09:50:00,29.52,29.52,29.46,29.48,8400.0,16.6985,16.6985,16.6646,16.6759,8400.0
2005-12-30 09:55:00,29.48,29.48,29.45,29.46,6800.0,16.6759,16.6759,16.6589,16.6646,6800.0
2005-12-30 10:00:00,29.46,29.47,29.44,29.45,23600.0,16.6646,16.6702,16.6533,16.6589,23600.0
2005-12-30 10:05:00,29.45,29.45,29.38,29.43,88400.0,16.6589,16.6589,16.6193,16.6476,88400.0
2005-12-30 10:10:00,29.39,29.39,29.33,29.35,120000.0,16.625,16.625,16.591,16.6023,120000.0
2005-12-30 10:15:00,29.35,29.36,29.27,29.27,60400.0,16.6023,16.608,16.5571,16.5571,60400.0
2005-12-30 10:20:00,29.27,29.3,29.21,29.28,62000.0,16.5571,16.5741,16.5231,16.5627,62000.0
2005-12-30 10:25:00,29.29,29.46,29.29,29.36,73200.0,16.5684,16.6646,16.5684,16.608,73200.0
2005-12-30 10:30:00,29.36,29.38,29.35,29.38,23200.0,16.608,16.6193,16.6023,16.6193,23200.0
2005-12-30 10:35:00,29.39,29.39,29.32,29.33,35600.0,16.625,16.625,16.5854,16.591,35600.0
2005-12-30 10:40:00,29.33,29.33,29.29,29.29,5200.0,16.591,16.591,16.5684,16.5684,5200.0
2005-12-30 10:45:00,29.29,29.3,29.28,29.3,6000.0,16.5684,16.5741,16.5627,16.5741,6000.0
2005-12-30 10:50:00,29.29,29.32,29.28,29.31,9200.0,16.5684,16.5854,16.5627,16.5797,9200.0
2005-12-30 10:55:00,29.29,29.3,29.27,29.29,21600.0,16.5684,16.5741,16.5571,16.5684,21600.0
2005-12-30 11:00:00,29.29,29.29,29.26,29.28,8800.0,16.5684,16.5684,16.5514,16.5627,8800.0
2005-12-30 11:05:00,29.27,29.27,29.26,29.26,4000.0,16.5571,16.5571,16.5514,16.5514,4000.0
2005-12-30 11:10:00,29.27,29.27,29.25,29.27,12400.0,16.5571,16.5571,16.5458,16.5571,12400.0
2005-12-30 11:15:00,29.26,29.26,29.26,29.26,3600.0,16.5514,16.5514,16.5514,16.5514,3600.0
2005-12-30 11:20:00,29.28,29.29,29.27,29.27,8400.0,16.5627,16.5684,16.5571,16.5571,8400.0
2005-12-30 11:25:00,29.27,29.29,29.27,29.28,21600.0,16.5571,16.5684,16.5571,16.5627,21600.0
2005-12-30 11:30:00,29.28,29.28,29.25,29.25,5600.0,16.5627,16.5627,16.5458,16.5458,5600.0
2005-12-30 11:35:00,29.25,29.28,29.25,29.28,18800.0,16.5458,16.5627,16.5458,16.5627,18800.0
2005-12-30 11:40:00,29.27,29.27,29.25,29.25,66000.0,16.5571,16.5571,16.5458,16.5458,66000.0
2005-12-30 11:45:00,29.25,29.28,29.25,29.27,4800.0,16.5458,16.5627,16.5458,16.5571,4800.0
2005-12-30 11:50:00,29.26,29.26,29.23,29.23,16000.0,16.5514,16.5514,16.5345,16.5345,16000.0
2005-12-30 11:55:00,29.23,29.26,29.23,29.26,10400.0,16.5345,16.5514,16.5345,16.5514,10400.0
2005-12-30 12:00:00,29.26,29.26,29.24,29.25,49200.0,16.5514,16.5514,16.5401,16.5458,49200.0
2005-12-30 12:05:00,29.24,29.24,29.2,29.21,68400.0,16.5401,16.5401,16.5175,16.5231,68400.0
2005-12-30 12:10:00,29.22,29.23,29.21,29.21,13600.0,16.5288,16.5345,16.5231,16.5231,13600.0
2005-12-30 12:15:00,29.21,29.22,29.19,29.19,39200.0,16.5231,16.5288,16.5118,16.5118,39200.0
2005-12-30 12:20:00,29.21,29.22,29.2,29.22,2400.0,16.5231,16.5288,16.5175,16.5288,2400.0
2005-12-30 12:25:00,29.21,29.22,29.2,29.22,7200.0,16.5231,16.5288,16.5175,16.5288,7200.0
2005-12-30 12:30:00,29.22,29.22,29.21,29.21,4000.0,16.5288,16.5288,16.5231,16.5231,4000.0
2005-12-30 12:35:00,29.21,29.22,29.2,29.21,16400.0,16.5231,16.5288,16.5175,16.5231,16400.0
2005-12-30 12:40:00,29.21,29.21,29.19,29.21,14000.0,16.5231,16.5231,16.5118,16.5231,14000.0
2005-12-30 12:45:00,29.21,29.21,29.18,29.19,22400.0,16.5231,16.5231,16.5062,16.5118,22400.0
2005-12-30 12:50:00,29.18,29.19,29.18,29.19,4800.0,16.5062,16.5118,16.5062,16.5118,4800.0
2005-12-30 12:55:00,29.18,29.19,29.14,29.15,22000.0,16.5062,16.5118,16.4836,16.4892,22000.0
2005-12-30 13:00:00,29.15,29.16,29.13,29.13,24800.0,16.4892,16.4949,16.4779,16.4779,24800.0
2005-12-30 13:05:00,29.14,29.14,29.13,29.13,6000.0,16.4836,16.4836,16.4779,16.4779,6000.0
2005-12-30 13:10:00,29.13,29.14,29.13,29.14,4400.0,16.4779,16.4836,16.4779,16.4836,4400.0
2005-12-30 13:15:00,29.14,29.15,29.13,29.14,12000.0,16.4836,16.4892,16.4779,16.4836,12000.0
2005-12-30 13:20:00,29.13,29.14,29.13,29.14,10800.0,16.4779,16.4836,16.4779,16.4836,10800.0
2005-12-30 13:25:00,29.13,29.16,29.13,29.16,8400.0,16.4779,16.4949,16.4779,16.4949,8400.0
2005-12-30 13:30:00,29.16,29.17,29.16,29.16,9200.0,16.4949,16.5005,16.4949,16.4949,9200.0
2005-12-30 13:35:00,29.16,29.17,29.15,29.17,6000.0,16.4949,16.5005,16.4892,16.5005,6000.0
2005-12-30 13:40:00,29.16,29.17,29.14,29.17,15600.0,16.4949,16.5005,16.4836,16.5005,15600.0
2005-12-30 13:45:00,29.15,29.16,29.15,29.15,9600.0,16.4892,16.4949,16.4892,16.4892,9600.0
2005-12-30 13:50:00,29.16,29.16,29.13,29.13,16400.0,16.4949,16.4949,16.4779,16.4779,16400.0
2005-12-30 13:55:00,29.13,29.15,29.13,29.14,5600.0,16.4779,16.4892,16.4779,16.4836,5600.0
2005-12-30 14:00:00,29.14,29.15,29.14,29.14,11200.0,16.4836,16.4892,16.4836,16.4836,11200.0
2005-12-30 14:05:00,29.14,29.21,29.14,29.21,19200.0,16.4836,16.5231,16.4836,16.5231,19200.0
2005-12-30 14:10:00,29.21,29.22,29.18,29.19,15200.0,16.5231,16.5288,16.5062,16.5118,15200.0
2005-12-30 14:15:00,29.19,29.2,29.16,29.17,19600.0,16.5118,16.5175,16.4949,16.5005,19600.0
2005-12-30 14:20:00,29.16,29.16,29.16,29.16,3600.0,16.4949,16.4949,16.4949,16.4949,3600.0
2005-12-30 14:25:00,29.16,29.17,29.13,29.13,15600.0,16.4949,16.5005,16.4779,16.4779,15600.0
2005-12-30 14:30:00,29.15,29.17,29.11,29.11,28800.0,16.4892,16.5005,16.4666,16.4666,28800.0
2005-12-30 14:35:00,29.11,29.15,29.11,29.14,9600.0,16.4666,16.4892,16.4666,16.4836,9600.0
2005-12-30 14:40:00,29.14,29.15,29.12,29.12,15600.0,16.4836,16.4892,16.4722,16.4722,15600.0
2005-12-30 14:45:00,29.12,29.14,29.12,29.13,10000.0,16.4722,16.4836,16.4722,16.4779,10000.0
2005-12-30 14:50:00,29.13,29.15,29.12,29.15,20400.0,16.4779,16.4892,16.4722,16.4892,20400.0
2005-12-30 14:55:00,29.15,29.17,29.13,29.15,21200.0,16.4892,16.5005,16.4779,16.4892,21200.0
2005-12-30 15:00:00,29.14,29.16,29.13,29.14,31200.0,16.4836,16.4949,16.4779,16.4836,31200.0
2005-12-30 15:05:00,29.14,29.14,29.1,29.12,22800.0,16.4836,16.4836,16.4609,16.4722,22800.0
2005-12-30 15:10:00,29.11,29.14,29.11,29.13,22800.0,16.4666,16.4836,16.4666,16.4779,22800.0
2005-12-30 15:15:00,29.13,29.15,29.1,29.14,21600.0,16.4779,16.4892,16.4609,16.4836,21600.0
2005-12-30 15:20:00,29.14,29.18,29.14,29.18,41600.0,16.4836,16.5062,16.4836,16.5062,41600.0
2005-12-30 15:25:00,29.17,29.21,29.16,29.16,18800.0,16.5005,16.5231,16.4949,16.4949,18800.0
2005-12-30 15:30:00,29.16,29.23,29.16,29.21,23600.0,16.4949,16.5345,16.4949,16.5231,23600.0
2005-12-30 15:35:00,29.22,29.24,29.19,29.24,27600.0,16.5288,16.5401,16.5118,16.5401,27600.0
2005-12-30 15:40:00,29.24,29.29,29.24,29.27,46800.0,16.5401,16.5684,16.5401,16.5571,46800.0
2005-12-30 15:45:00,29.27,29.27,29.16,29.18,129200.0,16.5571,16.5571,16.4949,16.5062,129200.0
2005-12-30 15:50:00,29.19,29.19,29.13,29.18,115600.0,16.5118,16.5118,16.4779,16.5062,115600.0
2005-12-30 15:55:00,29.18,29.19,29.16,29.16,83200.0,16.5062,16.5118,16.4949,16.4949,83200.0
2006-01-03 09:30:00,29.2,29.2,28.88,28.9,123200.0,16.5175,16.5175,16.3365,16.3478,123200.0
2006-01-03 09:35:00,28.94,28.94,28.78,28.78,180800.0,16.3704,16.3704,16.2799,16.2799,180800.0
2006-01-03 09:40:00,28.76,28.81,28.57,28.8,232400.0,16.2686,16.2969,16.1611,16.2912,232400.0
2006-01-03 09:45:00,28.81,28.81,28.69,28.75,102400.0,16.2969,16.2969,16.229,16.2629,102400.0
2006-01-03 09:50:00,28.75,28.8,28.63,28.66,112400.0,16.2629,16.2912,16.1951,16.212,112400.0
2006-01-03 09:55:00,28.66,28.81,28.66,28.75,118000.0,16.212,16.2969,16.212,16.2629,118000.0
2006-01-03 10:00:00,28.75,28.79,28.65,28.68,140400.0,16.2629,16.2856,16.2064,16.2233,140400.0
2006-01-03 10:05:00,28.68,28.79,28.68,28.73,81200.0,16.2233,16.2856,16.2233,16.2516,81200.0
2006-01-03 10:10:00,28.73,28.79,28.72,28.74,40800.0,16.2516,16.2856,16.246,16.2573,40800.0
2006-01-03 10:15:00,28.73,28.82,28.7,28.71,45200.0,16.2516,16.3025,16.2347,16.2403,45200.0
2006-01-03 10:20:00,28.72,28.79,28.66,28.7,55600.0,16.246,16.2856,16.212,16.2347,55600.0
2006-01-03 10:25:00,28.66,28.7,28.63,28.64,98800.0,16.212,16.2347,16.1951,16.2007,98800.0
2006-01-03 10:30:00,28.64,28.66,28.6,28.63,90000.0,16.2007,16.212,16.1781,16.1951,90000.0
2006-01-03 10:35:00,28.63,28.68,28.62,28.66,63600.0,16.1951,16.2233,16.1894,16.212,63600.0
2006-01-03 10:40:00,28.66,28.69,28.64,28.66,82800.0,16.212,16.229,16.2007,16.212,82800.0
2006-01-03 10:45:00,28.66,28.66,28.58,28.6,96400.0,16.212,16.212,16.1668,16.1781,96400.0
2006-01-03 10:50:00,28.58,28.59,28.55,28.57,106000.0,16.1668,16.1724,16.1498,16.1611,106000.0
2006-01-03 10:55:00,28.57,28.59,28.55,28.58,105600.0,16.1611,16.1724,16.1498,16.1668,105600.0
2006-01-03 11:00:00,28.59,28.61,28.59,28.59,41600.0,16.1724,16.1837,16.1724,16.1724,41600.0
2006-01-03 11:05:00,28.59,28.64,28.59,28.64,44800.0,16.1724,16.2007,16.1724,16.2007,44800.0
2006-01-03 11:10:00,28.64,28.65,28.61,28.65,48400.0,16.2007,16.2064,16.1837,16.2064,48400.0
2006-01-03 11:15:00,28.63,28.68,28.63,28.64,64800.0,16.1951,16.2233,16.1951,16.2007,64800.0
2006-01-03 11:20:00,28.65,28.65,28.56,28.61,64000.0,16.2064,16.2064,16.1555,16.1837,64000.0
2006-01-03 11:25:00,28.61,28.67,28.61,28.67,48000.0,16.1837,16.2177,16.1837,16.2177,48000.0
2006-01-03 11:30:00,28.67,28.68,28.63,28.65,39600.0,16.2177,16.2233,16.1951,16.2064,39600.0
2006-01-03 11:35:00,28.65,28.69,28.65,28.66,44000.0,16.2064,16.229,16.2064,16.212,44000.0
2006-01-03 11:40:00,28.66,28.69,28.61,28.64,58400.0,16.212,16.229,16.1837,16.2007,58400.0
2006-01-03 11:45:00,28.64,28.72,28.64,28.72,69600.0,16.2007,16.246,16.2007,16.246,69600.0
2006-01-03 11:50:00,28.7,28.7,28.66,28.68,37200.0,16.2347,16.2347,16.212,16.2233,37200.0
2006-01-03 11:55:00,28.68,28.71,28.67,28.68,46000.0,16.2233,16.2403,16.2177,16.2233,46000.0
2006-01-03 12:00:00,28.68,28.68,28.65,28.67,164800.0,16.2233,16.2233,16.2064,16.2177,164800.0
2006-01-03 12:05:00,28.67,28.68,28.62,28.64,85200.0,16.2177,16.2233,16.1894,16.2007,85200.0
2006-01-03 12:10:00,28.63,28.66,28.6,28.63,54000.0,16.1951,16.212,16.1781,16.1951,54000.0
2006-01-03 12:15:00,28.63,28.66,28.63,28.64,30000.0,16.1951,16.212,16.1951,16.2007,30000.0
2006-01-03 12:20:00,28.64,28.68,28.64,28.68,53200.0,16.2007,16.2233,16.2007,16.2233,53200.0
2006-01-03 12:25:00,28.68,28.72,28.67,28.72,38400.0,16.2233,16.246,16.2177,16.246,38400.0
2006-01-03 12:30:00,28.73,28.83,28.71,28.83,41200.0,16.2516,16.3082,16.2403,16.3082,41200.0
2006-01-03 12:35:00,28.82,28.86,28.8,28.8,50400.0,16.3025,16.3252,16.2912,16.2912,50400.0
2006-01-03 12:40:00,28.79,28.79,28.77,28.79,30800.0,16.2856,16.2856,16.2743,16.2856,30800.0
2006-01-03 12:45:00,28.79,28.86,28.79,28.86,62000.0,16.2856,16.3252,16.2856,16.3252,62000.0
2006-01-03 12:50:00,28.86,28.86,28.81,28.81,36800.0,16.3252,16.3252,16.2969,16.2969,36800.0
2006-01-03 12:55:00,28.81,28.85,28.8,28.83,45200.0,16.2969,16.3195,16.2912,16.3082,45200.0
2006-01-03 13:00:00,28.85,28.85,28.82,28.82,40800.0,16.3195,16.3195,16.3025,16.3025,40800.0
2006-01-03 13:05:00,28.83,28.83,28.75,28.75,167600.0,16.3082,16.3082,16.2629,16.2629,167600.0
2006-01-03 13:10:00,28.75,28.76,28.7,28.74,38000.0,16.2629,16.2686,16.2347,16.2573,38000.0
2006-01-03 13:15:00,28.73,28.77,28.73,28.76,21200.0,16.2516,16.2743,16.2516,16.2686,21200.0
2006-01-03 13:20:00,28.78,28.78,28.74,28.74,45200.0,16.2799,16.2799,16.2573,16.2573,45200.0
2006-01-03 13:25:00,28.74,28.78,28.71,28.78,49600.0,16.2573,16.2799,16.2403,16.2799,49600.0
2006-01-03 13:30:00,28.76,28.8,28.73,28.77,53600.0,16.2686,16.2912,16.2516,16.2743,53600.0
2006-01-03 13:35:00,28.77,28.79,28.73,28.73,38800.0,16.2743,16.2856,16.2516,16.2516,38800.0
2006-01-03 13:40:00,28.73,28.74,28.73,28.74,18800.0,16.2516,16.2573,16.2516,16.2573,18800.0
2006-01-03 13:45:00,28.74,28.75,28.73,28.74,33600.0,16.2573,16.2629,16.2516,16.2573,33600.0
2006-01-03 13:50:00,28.74,28.75,28.7,28.72,101600.0,16.2573,16.2629,16.2347,16.246,101600.0
2006-01-03 13:55:00,28.72,28.72,28.63,28.63,72800.0,16.246,16.246,16.1951,16.1951,72800.0
2006-01-03 14:00:00,28.62,28.7,28.6,28.69,146400.0,16.1894,16.2347,16.1781,16.229,146400.0
2006-01-03 14:05:00,28.69,28.72,28.61,28.65,76400.0,16.229,16.246,16.1837,16.2064,76400.0
2006-01-03 14:10:00,28.66,28.7,28.64,28.68,66400.0,16.212,16.2347,16.2007,16.2233,66400.0
2006-01-03 14:15:00,28.68,28.77,28.66,28.77,122000.0,16.2233,16.2743,16.212,16.2743,122000.0
2006-01-03 14:20:00,28.76,28.81,28.75,28.81,52800.0,16.2686,16.2969,16.2629,16.2969,52800.0
2006-01-03 14:25:00,28.81,28.92,28.81,28.92,75600.0,16.2969,16.3591,16.2969,16.3591,75600.0
2006-01-03 14:30:00,28.91,28.94,28.87,28.88,127200.0,16.3534,16.3704,16.3308,16.3365,127200.0
2006-01-03 14:35:00,28.88,28.91,28.88,28.9,82400.0,16.3365,16.3534,16.3365,16.3478,82400.0
2006-01-03 14:40:00,28.88,28.94,28.85,28.85,121200.0,16.3365,16.3704,16.3195,16.3195,121200.0
2006-01-03 14:45:00,28.84,28.84,28.72,28.75,143600.0,16.3139,16.3139,16.246,16.2629,143600.0
2006-01-03 14:50:00,28.75,28.8,28.74,28.8,52000.0,16.2629,16.2912,16.2573,16.2912,52000.0
2006-01-03 14:55:00,28.79,28.79,28.65,28.72,76000.0,16.2856,16.2856,16.2064,16.246,76000.0
2006-01-03 15:00:00,28.72,28.81,28.72,28.74,110400.0,16.246,16.2969,16.246,16.2573,110400.0
2006-01-03 15:05:00,28.74,28.86,28.74,28.82,65600.0,16.2573,16.3252,16.2573,16.3025,65600.0
2006-01-03 15:10:00,28.85,28.95,28.85,28.91,64400.0,16.3195,16.3761,16.3195,16.3534,64400.0
2006-01-03 15:15:00,28.92,28.95,28.89,28.89,69600.0,16.3591,16.3761,16.3421,16.3421,69600.0
2006-01-03 15:20:00,28.89,29.0,28.89,28.99,68400.0,16.3421,16.4044,16.3421,16.3987,68400.0
2006-01-03 15:25:00,28.99,29.03,28.98,29.0,121600.0,16.3987,16.4213,16.393,16.4044,121600.0
2006-01-03 15:30:00,28.98,29.01,28.97,28.99,75600.0,16.393,16.41,16.3874,16.3987,75600.0
2006-01-03 15:35:00,28.99,29.02,28.94,28.95,100400.0,16.3987,16.4157,16.3704,16.3761,100400.0
2006-01-03 15:40:00,28.95,28.97,28.93,28.93,92000.0,16.3761,16.3874,16.3648,16.3648,92000.0
2006-01-03 15:45:00,28.93,28.93,28.88,28.88,101600.0,16.3648,16.3648,16.3365,16.3365,101600.0
2006-01-03 15:50:00,28.88,28.88,28.82,28.82,206400.0,16.3365,16.3365,16.3025,16.3025,206400.0
2006-01-03 15:55:00,28.82,28.88,28.82,28.88,150000.0,16.3025,16.3365,16.3025,16.3365,150000.0
2006-01-04 09:30:00,28.99,29.05,28.99,29.05,94000.0,16.3987,16.4326,16.3987,16.4326,94000.0
2006-01-04 09:35:00,29.06,29.06,28.97,29.05,58000.0,16.4383,16.4383,16.3874,16.4326,58000.0
2006-01-04 09:40:00,29.03,29.08,28.99,29.04,108400.0,16.4213,16.4496,16.3987,16.427,108400.0
2006-01-04 09:45:00,29.03,29.07,29.02,29.07,66800.0,16.4213,16.444,16.4157,16.444,66800.0
2006-01-04 09:50:00,29.07,29.11,29.0,29.06,72800.0,16.444,16.4666,16.4044,16.4383,72800.0
2006-01-04 09:55:00,29.05,29.06,29.04,29.04,36800.0,16.4326,16.4383,16.427,16.427,36800.0
2006-01-04 10:00:00,29.04,29.06,28.96,28.96,104000.0,16.427,16.4383,16.3817,16.3817,104000.0
2006-01-04 10:05:00,28.97,29.0,28.91,28.98,38800.0,16.3874,16.4044,16.3534,16.393,38800.0
2006-01-04 10:10:00,28.98,28.98,28.93,28.94,26400.0,16.393,16.393,16.3648,16.3704,26400.0
2006-01-04 10:15:00,28.94,28.98,28.9,28.93,126000.0,16.3704,16.393,16.3478,16.3648,126000.0
2006-01-04 10:20:00,28.95,28.95,28.9,28.93,45200.0,16.3761,16.3761,16.3478,16.3648,45200.0
2006-01-04 10:25:00,28.92,28.92,28.89,28.92,12000.0,16.3591,16.3591,16.3421,16.3591,12000.0
2006-01-04 10:30:00,28.91,28.98,28.91,28.96,56400.0,16.3534,16.393,16.3534,16.3817,56400.0
2006-01-04 10:35:00,28.96,28.97,28.94,28.94,75200.0,16.3817,16.3874,16.3704,16.3704,75200.0
2006-01-04 10:40:00,28.94,28.94,28.81,28.81,64000.0,16.3704,16.3704,16.2969,16.2969,64000.0
2006-01-04 10:45:00,28.8,28.8,28.76,28.78,153600.0,16.2912,16.2912,16.2686,16.2799,153600.0
2006-01-04 10:50:00,28.78,28.8,28.67,28.67,152000.0,16.2799,16.2912,16.2177,16.2177,152000.0
2006-01-04 10:55:00,28.7,28.8,28.67,28.8,63200.0,16.2347,16.2912,16.2177,16.2912,63200.0
2006-01-04 11:00:00,28.81,28.85,28.79,28.83,49200.0,16.2969,16.3195,16.2856,16.3082,49200.0
2006-01-04 11:05:00,28.84,28.9,28.83,28.87,47600.0,16.3139,16.3478,16.3082,16.3308,47600.0
2006-01-04 11:10:00,28.88,28.88,28.84,28.85,32000.0,16.3365,16.3365,16.3139,16.3195,32000.0
2006-01-04 11:15:00,28.85,28.86,28.79,28.81,26400.0,16.3195,16.3252,16.2856,16.2969,26400.0
2006-01-04 11:20:00,28.8,28.9,28.8,28.83,118400.0,16.2912,16.3478,16.2912,16.3082,118400.0
2006-01-04 11:25:00,28.81,28.89,28.81,28.86,36000.0,16.2969,16.3421,16.2969,16.3252,36000.0
2006-01-04 11:30:00,28.89,28.94,28.89,28.92,62400.0,16.3421,16.3704,16.3421,16.3591,62400.0
2006-01-04 11:35:00,28.91,28.94,28.84,28.94,75600.0,16.3534,16.3704,16.3139,16.3704,75600.0
2006-01-04 11:40:00,28.93,28.96,28.9,28.95,72800.0,16.3648,16.3817,16.3478,16.3761,72800.0
2006-01-04 11:45:00,28.95,28.95,28.89,28.89,76800.0,16.3761,16.3761,16.3421,16.3421,76800.0
2006-01-04 11:50:00,28.89,28.94,28.89,28.89,94800.0,16.3421,16.3704,16.3421,16.3421,94800.0
2006-01-04 11:55:00,28.89,28.93,28.89,28.92,40800.0,16.3421,16.3648,16.3421,16.3591,40800.0
2006-01-04 12:00:00,28.91,28.98,28.9,28.95,45200.0,16.3534,16.393,16.3478,16.3761,45200.0
2006-01-04 12:05:00,28.95,28.96,28.92,28.94,35600.0,16.3761,16.3817,16.3591,16.3704,35600.0
2006-01-04 12:10:00,28.95,29.0,28.94,28.99,42400.0,16.3761,16.4044,16.3704,16.3987,42400.0
2006-01-04 12:15:00,28.99,28.99,28.93,28.93,42400.0,16.3987,16.3987,16.3648,16.3648,42400.0
2006-01-04 12:20:00,28.92,28.98,28.9,28.96,52000.0,16.3591,16.393,16.3478,16.3817,52000.0
2006-01-04 12:25:00,28.96,28.97,28.94,28.94,14000.0,16.3817,16.3874,16.3704,16.3704,14000.0
2006-01-04 12:30:00,28.94,28.98,28.93,28.94,55200.0,16.3704,16.393,16.3648,16.3704,55200.0
2006-01-04 12:35:00,28.94,28.96,28.94,28.95,38800.0,16.3704,16.3817,16.3704,16.3761,38800.0
2006-01-04 12:40:00,28.96,28.96,28.93,28.94,7200.0,16.3817,16.3817,16.3648,16.3704,7200.0
2006-01-04 12:45:00,28.93,28.93,28.87,28.91,14800.0,16.3648,16.3648,16.3308,16.3534,14800.0
2006-01-04 12:50:00,28.91,28.93,28.91,28.92,14000.0,16.3534,16.3648,16.3534,16.3591,14000.0
2006-01-04 12:55:00,28.92,28.92,28.92,28.92,23200.0,16.3591,16.3591,16.3591,16.3591,23200.0
2006-01-04 13:00:00,28.9,28.91,28.82,28.89,84800.0,16.3478,16.3534,16.3025,16.3421,84800.0
2006-01-04 13:05:00,28.89,28.89,28.81,28.81,56400.0,16.3421,16.3421,16.2969,16.2969,56400.0
2006-01-04 13:10:00,28.81,28.84,28.76,28.8,86400.0,16.2969,16.3139,16.2686,16.2912,86400.0
2006-01-04 13:15:00,28.79,28.88,28.79,28.87,50000.0,16.2856,16.3365,16.2856,16.3308,50000.0
2006-01-04 13:20:00,28.86,28.88,28.81,28.81,29600.0,16.3252,16.3365,16.2969,16.2969,29600.0
2006-01-04 13:25:00,28.81,28.84,28.77,28.83,50800.0,16.2969,16.3139,16.2743,16.3082,50800.0
2006-01-04 13:30:00,28.82,28.84,28.78,28.83,54000.0,16.3025,16.3139,16.2799,16.3082,54000.0
2006-01-04 13:35:00,28.83,28.85,28.81,28.82,34000.0,16.3082,16.3195,16.2969,16.3025,34000.0
2006-01-04 13:40:00,28.82,28.86,28.75,28.82,88400.0,16.3025,16.3252,16.2629,16.3025,88400.0
2006-01-04 13:45:00,28.82,28.85,28.79,28.85,23600.0,16.3025,16.3195,16.2856,16.3195,23600.0
2006-01-04 13:50:00,28.83,28.87,28.81,28.82,30000.0,16.3082,16.3308,16.2969,16.3025,30000.0
2006-01-04 13:55:00,28.83,28.89,28.83,28.84,47600.0,16.3082,16.3421,16.3082,16.3139,47600.0
2006-01-04 14:00:00,28.84,28.88,28.84,28.88,21200.0,16.3139,16.3365,16.3139,16.3365,21200.0
2006-01-04 14:05:00,28.87,28.87,28.82,28.82,19600.0,16.3308,16.3308,16.3025,16.3025,19600.0
2006-01-04 14:10:00,28.83,28.85,28.77,28.77,28400.0,16.3082,16.3195,16.2743,16.2743,28400.0
2006-01-04 14:15:00,28.77,28.85,28.77,28.82,32000.0,16.2743,16.3195,16.2743,16.3025,32000.0
2006-01-04 14:20:00,28.82,28.82,28.8,28.8,8800.0,16.3025,16.3025,16.2912,16.2912,8800.0
2006-01-04 14:25:00,28.8,28.86,28.77,28.86,42800.0,16.2912,16.3252,16.2743,16.3252,42800.0
2006-01-04 14:30:00,28.86,28.9,28.86,28.9,32800.0,16.3252,16.3478,16.3252,16.3478,32800.0
2006-01-04 14:35:00,28.9,28.94,28.9,28.93,97600.0,16.3478,16.3704,16.3478,16.3648,97600.0
2006-01-04 14:40:00,28.93,28.98,28.93,28.97,74400.0,16.3648,16.393,16.3648,16.3874,74400.0
2006-01-04 14:45:00,28.97,28.97,28.93,28.94,28400.0,16.3874,16.3874,16.3648,16.3704,28400.0
2006-01-04 14:50:00,28.95,28.97,28.92,28.93,87200.0,16.3761,16.3874,16.3591,16.3648,87200.0
2006-01-04 14:55:00,28.92,28.93,28.88,28.89,47600.0,16.3591,16.3648,16.3365,16.3421,47600.0
2006-01-04 15:00:00,28.91,28.95,28.91,28.95,36000.0,16.3534,16.3761,16.3534,16.3761,36000.0
2006-01-04 15:05:00,28.95,28.96,28.93,28.96,56400.0,16.3761,16.3817,16.3648,16.3817,56400.0
2006-01-04 15:10:00,28.96,28.96,28.9,28.9,65200.0,16.3817,16.3817,16.3478,16.3478,65200.0
2006-01-04 15:15:00,28.91,28.92,28.9,28.92,33200.0,16.3534,16.3591,16.3478,16.3591,33200.0
2006-01-04 15:20:00,28.92,28.98,28.92,28.96,64000.0,16.3591,16.393,16.3591,16.3817,64000.0
2006-01-04 15:25:00,28.97,29.05,28.97,28.97,84000.0,16.3874,16.4326,16.3874,16.3874,84000.0
2006-01-04 15:30:00,28.97,28.98,28.95,28.96,50800.0,16.3874,16.393,16.3761,16.3817,50800.0
2006-01-04 15:35:00,28.96,28.96,28.93,28.94,52000.0,16.3817,16.3817,16.3648,16.3704,52000.0
2006-01-04 15:40:00,28.94,28.99,28.93,28.97,65600.0,16.3704,16.3987,16.3648,16.3874,65600.0
2006-01-04 15:45:00,28.98,29.0,28.98,29.0,39600.0,16.393,16.4044,16.393,16.4044,39600.0
2006-01-04 15:50:00,29.0,29.03,28.99,29.0,95200.0,16.4044,16.4213,16.3987,16.4044,95200.0
2006-01-04 15:55:00,29.0,29.0,28.99,28.99,61600.0,16.4044,16.4044,16.3987,16.3987,61600.0
2006-01-05 09:30:00,29.04,29.04,28.96,28.96,48800.0,16.427,16.427,16.3817,16.3817,48800.0
2006-01-05 09:35:00,28.96,28.96,28.85,28.9,42400.0,16.3817,16.3817,16.3195,16.3478,42400.0
2006-01-05 09:40:00,28.91,28.94,28.85,28.88,32400.0,16.3534,16.3704,16.3195,16.3365,32400.0
2006-01-05 09:45:00,28.84,28.95,28.84,28.93,24400.0,16.3139,16.3761,16.3139,16.3648,24400.0
2006-01-05 09:50:00,28.93,28.93,28.84,28.87,15600.0,16.3648,16.3648,16.3139,16.3308,15600.0
2006-01-05 09:55:00,28.87,28.87,28.77,28.77,23200.0,16.3308,16.3308,16.2743,16.2743,23200.0
2006-01-05 10:00:00,28.77,28.86,28.77,28.84,46800.0,16.2743,16.3252,16.2743,16.3139,46800.0
2006-01-05 10:05:00,28.85,28.88,28.82,28.82,60000.0,16.3195,16.3365,16.3025,16.3025,60000.0
2006-01-05 10:10:00,28.81,28.85,28.76,28.77,18400.0,16.2969,16.3195,16.2686,16.2743,18400.0
2006-01-05 10:15:00,28.77,28.83,28.76,28.83,36800.0,16.2743,16.3082,16.2686,16.3082,36800.0
2006-01-05 10:20:00,28.84,28.87,28.83,28.83,18000.0,16.3139,16.3308,16.3082,16.3082,18000.0
2006-01-05 10:25:00,28.81,28.82,28.76,28.79,16000.0,16.2969,16.3025,16.2686,16.2856,16000.0
2006-01-05 10:30:00,28.79,28.85,28.77,28.82,24800.0,16.2856,16.3195,16.2743,16.3025,24800.0
2006-01-05 10:35:00,28.81,28.82,28.74,28.75,25600.0,16.2969,16.3025,16.2573,16.2629,25600.0
2006-01-05 10:40:00,28.74,28.76,28.69,28.75,71600.0,16.2573,16.2686,16.229,16.2629,71600.0
2006-01-05 10:45:00,28.75,28.76,28.71,28.72,58000.0,16.2629,16.2686,16.2403,16.246,58000.0
2006-01-05 10:50:00,28.73,28.79,28.71,28.73,88800.0,16.2516,16.2856,16.2403,16.2516,88800.0
2006-01-05 10:55:00,28.73,28.77,28.69,28.72,44000.0,16.2516,16.2743,16.229,16.246,44000.0
2006-01-05 11:00:00,28.72,28.75,28.72,28.74,40000.0,16.246,16.2629,16.246,16.2573,40000.0
2006-01-05 11:05:00,28.74,28.74,28.71,28.73,62800.0,16.2573,16.2573,16.2403,16.2516,62800.0
2006-01-05 11:10:00,28.73,28.77,28.73,28.77,45200.0,16.2516,16.2743,16.2516,16.2743,45200.0
2006-01-05 11:15:00,28.77,28.82,28.77,28.8,96800.0,16.2743,16.3025,16.2743,16.2912,96800.0
2006-01-05 11:20:00,28.81,28.84,28.78,28.8,300400.0,16.2969,16.3139,16.2799,16.2912,300400.0
2006-01-05 11:25:00,28.8,28.81,28.77,28.78,166800.0,16.2912,16.2969,16.2743,16.2799,166800.0
2006-01-05 11:30:00,28.78,28.78,28.69,28.69,148000.0,16.2799,16.2799,16.229,16.229,148000.0
2006-01-05 11:35:00,28.69,28.76,28.67,28.73,126000.0,16.229,16.2686,16.2177,16.2516,126000.0
2006-01-05 11:40:00,28.71,28.73,28.7,28.73,25200.0,16.2403,16.2516,16.2347,16.2516,25200.0
2006-01-05 11:45:00,28.74,28.75,28.72,28.72,14000.0,16.2573,16.2629,16.246,16.246,14000.0
2006-01-05 11:50:00,28.72,28.77,28.72,28.75,43200.0,16.246,16.2743,16.246,16.2629,43200.0
2006-01-05 11:55:00,28.75,28.84,28.75,28.81,84800.0,16.2629,16.3139,16.2629,16.2969,84800.0
2006-01-05 12:00:00,28.81,28.88,28.76,28.88,145600.0,16.2969,16.3365,16.2686,16.3365,145600.0
2006-01-05 12:05:00,28.88,28.91,28.85,28.91,66800.0,16.3365,16.3534,16.3195,16.3534,66800.0
2006-01-05 12:10:00,28.91,28.94,28.91,28.94,26800.0,16.3534,16.3704,16.3534,16.3704,26800.0
2006-01-05 12:15:00,28.94,28.97,28.91,28.97,123600.0,16.3704,16.3874,16.3534,16.3874,123600.0
2006-01-05 12:20:00,28.97,29.02,28.96,29.01,26000.0,16.3874,16.4157,16.3817,16.41,26000.0
2006-01-05 12:25:00,29.01,29.04,28.99,29.04,51200.0,16.41,16.427,16.3987,16.427,51200.0
2006-01-05 12:30:00,29.03,29.06,29.03,29.04,47200.0,16.4213,16.4383,16.4213,16.427,47200.0
2006-01-05 12:35:00,29.04,29.04,28.98,29.0,86400.0,16.427,16.427,16.393,16.4044,86400.0
2006-01-05 12:40:00,29.0,29.05,28.93,28.94,48000.0,16.4044,16.4326,16.3648,16.3704,48000.0
2006-01-05 12:45:00,28.95,28.99,28.93,28.95,46400.0,16.3761,16.3987,16.3648,16.3761,46400.0
2006-01-05 12:50:00,28.95,29.01,28.94,28.97,28400.0,16.3761,16.41,16.3704,16.3874,28400.0
2006-01-05 12:55:00,28.97,29.0,28.97,28.98,28000.0,16.3874,16.4044,16.3874,16.393,28000.0
2006-01-05 13:00:00,29.0,29.03,29.0,29.0,26800.0,16.4044,16.4213,16.4044,16.4044,26800.0
2006-01-05 13:05:00,29.0,29.06,28.98,29.06,57200.0,16.4044,16.4383,16.393,16.4383,57200.0
2006-01-05 13:10:00,29.05,29.05,29.02,29.05,49200.0,16.4326,16.4326,16.4157,16.4326,49200.0
2006-01-05 13:15:00,29.05,29.17,29.05,29.11,111200.0,16.4326,16.5005,16.4326,16.4666,111200.0
2006-01-05 13:20:00,29.1,29.13,29.09,29.1,52400.0,16.4609,16.4779,16.4553,16.4609,52400.0
2006-01-05 13:25:00,29.1,29.11,29.1,29.1,18800.0,16.4609,16.4666,16.4609,16.4609,18800.0
2006-01-05 13:30:00,29.1,29.18,29.09,29.17,59600.0,16.4609,16.5062,16.4553,16.5005,59600.0
2006-01-05 13:35:00,29.18,29.23,29.15,29.18,68000.0,16.5062,16.5345,16.4892,16.5062,68000.0
2006-01-05 13:40:00,29.18,29.25,29.18,29.25,21200.0,16.5062,16.5458,16.5062,16.5458,21200.0
2006-01-05 13:45:00,29.26,29.32,29.25,29.25,74400.0,16.5514,16.5854,16.5458,16.5458,74400.0
2006-01-05 13:50:00,29.26,29.31,29.26,29.29,38400.0,16.5514,16.5797,16.5514,16.5684,38400.0
2006-01-05 13:55:00,29.28,29.31,29.25,29.28,52400.0,16.5627,16.5797,16.5458,16.5627,52400.0
2006-01-05 14:00:00,29.28,29.28,29.23,29.27,56000.0,16.5627,16.5627,16.5345,16.5571,56000.0
2006-01-05 14:05:00,29.27,29.3,29.27,29.28,44800.0,16.5571,16.5741,16.5571,16.5627,44800.0
2006-01-05 14:10:00,29.28,29.31,29.26,29.26,30400.0,16.5627,16.5797,16.5514,16.5514,30400.0
2006-01-05 14:15:00,29.27,29.36,29.27,29.34,41600.0,16.5571,16.608,16.5571,16.5967,41600.0
2006-01-05 14:20:00,29.32,29.37,29.32,29.35,53600.0,16.5854,16.6137,16.5854,16.6023,53600.0
2006-01-05 14:25:00,29.35,29.39,29.32,29.39,65200.0,16.6023,16.625,16.5854,16.625,65200.0
2006-01-05 14:30:00,29.4,29.45,29.39,29.45,42400.0,16.6306,16.6589,16.625,16.6589,42400.0
2006-01-05 14:35:00,29.45,29.49,29.4,29.44,57600.0,16.6589,16.6815,16.6306,16.6533,57600.0
2006-01-05 14:40:00,29.44,29.45,29.4,29.43,42400.0,16.6533,16.6589,16.6306,16.6476,42400.0
2006-01-05 14:45:00,29.43,29.43,29.36,29.38,52000.0,16.6476,16.6476,16.608,16.6193,52000.0
2006-01-05 14:50:00,29.37,29.41,29.37,29.39,42400.0,16.6137,16.6363,16.6137,16.625,42400.0
2006-01-05 14:55:00,29.39,29.39,29.35,29.36,42400.0,16.625,16.625,16.6023,16.608,42400.0
2006-01-05 15:00:00,29.37,29.37,29.33,29.37,39200.0,16.6137,16.6137,16.591,16.6137,39200.0
2006-01-05 15:05:00,29.37,29.39,29.35,29.38,48400.0,16.6137,16.625,16.6023,16.6193,48400.0
2006-01-05 15:10:00,29.38,29.38,29.31,29.31,32000.0,16.6193,16.6193,16.5797,16.5797,32000.0
2006-01-05 15:15:00,29.29,29.37,29.29,29.36,43600.0,16.5684,16.6137,16.5684,16.608,43600.0
2006-01-05 15:20:00,29.35,29.36,29.31,29.34,38400.0,16.6023,16.608,16.5797,16.5967,38400.0
2006-01-05 15:25:00,29.35,29.38,29.32,29.34,55200.0,16.6023,16.6193,16.5854,16.5967,55200.0
2006-01-05 15:30:00,29.34,29.35,29.31,29.32,67200.0,16.5967,16.6023,16.5797,16.5854,67200.0
2006-01-05 15:35:00,29.32,29.32,29.26,29.29,60400.0,16.5854,16.5854,16.5514,16.5684,60400.0
2006-01-05 15:40:00,29.29,29.31,29.23,29.23,58800.0,16.5684,16.5797,16.5345,16.5345,58800.0
2006-01-05 15:45:00,29.24,29.26,29.2,29.2,83200.0,16.5401,16.5514,16.5175,16.5175,83200.0
2006-01-05 15:50:00,29.2,29.25,29.2,29.24,77200.0,16.5175,16.5458,16.5175,16.5401,77200.0
2006-01-05 15:55:00,29.24,29.25,29.24,29.25,75600.0,16.5401,16.5458,16.5401,16.5458,75600.0
2006-01-06 09:30:00,29.5,29.5,29.49,29.49,43600.0,16.6872,16.6872,16.6815,16.6815,43600.0
2006-01-06 09:35:00,29.44,29.44,29.31,29.36,66800.0,16.6533,16.6533,16.5797,16.608,66800.0
2006-01-06 09:40:00,29.36,29.36,29.25,29.36,57600.0,16.608,16.608,16.5458,16.608,57600.0
2006-01-06 09:45:00,29.4,29.43,29.22,29.25,53600.0,16.6306,16.6476,16.5288,16.5458,53600.0
2006-01-06 09:50:00,29.26,29.26,29.22,29.23,18000.0,16.5514,16.5514,16.5288,16.5345,18000.0
2006-01-06 09:55:00,29.24,29.24,29.15,29.2,30400.0,16.5401,16.5401,16.4892,16.5175,30400.0
2006-01-06 10:00:00,29.23,29.23,29.08,29.08,20800.0,16.5345,16.5345,16.4496,16.4496,20800.0
2006-01-06 10:05:00,29.08,29.15,29.07,29.13,34000.0,16.4496,16.4892,16.444,16.4779,34000.0
2006-01-06 10:10:00,29.13,29.21,29.13,29.2,7600.0,16.4779,16.5231,16.4779,16.5175,7600.0
2006-01-06 10:15:00,29.17,29.17,29.11,29.12,18000.0,16.5005,16.5005,16.4666,16.4722,18000.0
2006-01-06 10:20:00,29.12,29.12,29.05,29.07,30000.0,16.4722,16.4722,16.4326,16.444,30000.0
2006-01-06 10:25:00,29.06,29.19,29.06,29.14,78000.0,16.4383,16.5118,16.4383,16.4836,78000.0
2006-01-06 10:30:00,29.14,29.16,29.13,29.15,11600.0,16.4836,16.4949,16.4779,16.4892,11600.0
2006-01-06 10:35:00,29.14,29.14,29.05,29.06,33600.0,16.4836,16.4836,16.4326,16.4383,33600.0
2006-01-06 10:40:00,29.06,29.07,29.03,29.05,42400.0,16.4383,16.444,16.4213,16.4326,42400.0
2006-01-06 10:45:00,29.05,29.05,28.93,28.98,70400.0,16.4326,16.4326,16.3648,16.393,70400.0
2006-01-06 10:50:00,28.98,29.02,28.95,28.95,67600.0,16.393,16.4157,16.3761,16.3761,67600.0
2006-01-06 10:55:00,28.95,28.98,28.95,28.97,28400.0,16.3761,16.393,16.3761,16.3874,28400.0
2006-01-06 11:00:00,28.96,28.96,28.93,28.94,24000.0,16.3817,16.3817,16.3648,16.3704,24000.0
2006-01-06 11:05:00,28.97,29.03,28.97,29.0,16400.0,16.3874,16.4213,16.3874,16.4044,16400.0
2006-01-06 11:10:00,28.99,29.02,28.98,29.02,11600.0,16.3987,16.4157,16.393,16.4157,11600.0
2006-01-06 11:15:00,29.02,29.1,29.01,29.1,19200.0,16.4157,16.4609,16.41,16.4609,19200.0
2006-01-06 11:20:00,29.1,29.15,29.1,29.15,10000.0,16.4609,16.4892,16.4609,16.4892,10000.0
2006-01-06 11:25:00,29.15,29.16,29.12,29.14,14800.0,16.4892,16.4949,16.4722,16.4836,14800.0
2006-01-06 11:30:00,29.14,29.14,29.09,29.11,10000.0,16.4836,16.4836,16.4553,16.4666,10000.0
2006-01-06 11:35:00,29.1,29.14,29.08,29.09,36400.0,16.4609,16.4836,16.4496,16.4553,36400.0
2006-01-06 11:40:00,29.09,29.09,29.05,29.07,28400.0,16.4553,16.4553,16.4326,16.444,28400.0
2006-01-06 11:45:00,29.09,29.11,29.09,29.09,19200.0,16.4553,16.4666,16.4553,16.4553,19200.0
2006-01-06 11:50:00,29.08,29.11,29.05,29.05,22000.0,16.4496,16.4666,16.4326,16.4326,22000.0
2006-01-06 11:55:00,29.05,29.11,29.05,29.1,14000.0,16.4326,16.4666,16.4326,16.4609,14000.0
2006-01-06 12:00:00,29.1,29.16,29.08,29.16,29600.0,16.4609,16.4949,16.4496,16.4949,29600.0
2006-01-06 12:05:00,29.16,29.16,29.14,29.14,12800.0,16.4949,16.4949,16.4836,16.4836,12800.0
2006-01-06 12:10:00,29.14,29.18,29.14,29.17,19600.0,16.4836,16.5062,16.4836,16.5005,19600.0
2006-01-06 12:15:00,29.17,29.2,29.16,29.2,29200.0,16.5005,16.5175,16.4949,16.5175,29200.0
2006-01-06 12:20:00,29.19,29.23,29.19,29.23,7600.0,16.5118,16.5345,16.5118,16.5345,7600.0
2006-01-06 12:25:00,29.23,29.24,29.18,29.18,8800.0,16.5345,16.5401,16.5062,16.5062,8800.0
2006-01-06 12:30:00,29.18,29.2,29.17,29.2,10400.0,16.5062,16.5175,16.5005,16.5175,10400.0
2006-01-06 12:35:00,29.2,29.2,29.19,29.19,7600.0,16.5175,16.5175,16.5118,16.5118,7600.0
2006-01-06 12:40:00,29.2,29.25,29.18,29.24,17600.0,16.5175,16.5458,16.5062,16.5401,17600.0
2006-01-06 12:45:00,29.24,29.27,29.18,29.2,22000.0,16.5401,16.5571,16.5062,16.5175,22000.0
2006-01-06 12:50:00,29.2,29.2,29.16,29.18,22400.0,16.5175,16.5175,16.4949,16.5062,22400.0
2006-01-06 12:55:00,29.18,29.2,29.17,29.17,5600.0,16.5062,16.5175,16.5005,16.5005,5600.0
2006-01-06 13:00:00,29.17,29.17,29.14,29.15,15600.0,16.5005,16.5005,16.4836,16.4892,15600.0
2006-01-06 13:05:00,29.15,29.22,29.15,29.21,35600.0,16.4892,16.5288,16.4892,16.5231,35600.0
2006-01-06 13:10:00,29.19,29.24,29.18,29.23,18800.0,16.5118,16.5401,16.5062,16.5345,18800.0
2006-01-06 13:15:00,29.23,29.23,29.2,29.2,8800.0,16.5345,16.5345,16.5175,16.5175,8800.0
2006-01-06 13:20:00,29.21,29.21,29.19,29.2,14000.0,16.5231,16.5231,16.5118,16.5175,14000.0
2006-01-06 13:25:00,29.2,29.22,29.19,29.22,9600.0,16.5175,16.5288,16.5118,16.5288,9600.0
2006-01-06 13:30:00,29.23,29.23,29.21,29.21,14800.0,16.5345,16.5345,16.5231,16.5231,14800.0
2006-01-06 13:35:00,29.21,29.22,29.13,29.13,38800.0,16.5231,16.5288,16.4779,16.4779,38800.0
2006-01-06 13:40:00,29.13,29.13,29.09,29.09,43600.0,16.4779,16.4779,16.4553,16.4553,43600.0
2006-01-06 13:45:00,29.1,29.16,29.1,29.16,162800.0,16.4609,16.4949,16.4609,16.4949,162800.0
2006-01-06 13:50:00,29.18,29.24,29.18,29.22,32400.0,16.5062,16.5401,16.5062,16.5288,32400.0
2006-01-06 13:55:00,29.22,29.22,29.17,29.17,15600.0,16.5288,16.5288,16.5005,16.5005,15600.0
2006-01-06 14:00:00,29.16,29.2,29.12,29.13,43200.0,16.4949,16.5175,16.4722,16.4779,43200.0
2006-01-06 14:05:00,29.13,29.17,29.11,29.13,24400.0,16.4779,16.5005,16.4666,16.4779,24400.0
2006-01-06 14:10:00,29.11,29.15,29.1,29.15,23600.0,16.4666,16.4892,16.4609,16.4892,23600.0
2006-01-06 14:15:00,29.15,29.2,29.11,29.14,53600.0,16.4892,16.5175,16.4666,16.4836,53600.0
2006-01-06 14:20:00,29.14,29.15,29.13,29.14,8000.0,16.4836,16.4892,16.4779,16.4836,8000.0
2006-01-06 14:25:00,29.14,29.14,29.11,29.13,6800.0,16.4836,16.4836,16.4666,16.4779,6800.0
2006-01-06 14:30:00,29.14,29.14,29.11,29.12,8800.0,16.4836,16.4836,16.4666,16.4722,8800.0
2006-01-06 14:35:00,29.12,29.12,29.09,29.1,22400.0,16.4722,16.4722,16.4553,16.4609,22400.0
2006-01-06 14:40:00,29.11,29.13,29.11,29.12,21600.0,16.4666,16.4779,16.4666,16.4722,21600.0
2006-01-06 14:45:00,29.11,29.16,29.11,29.15,44400.0,16.4666,16.4949,16.4666,16.4892,44400.0
2006-01-06 14:50:00,29.15,29.15,29.13,29.15,19200.0,16.4892,16.4892,16.4779,16.4892,19200.0
2006-01-06 14:55:00,29.15,29.15,29.1,29.13,26000.0,16.4892,16.4892,16.4609,16.4779,26000.0
2006-01-06 15:00:00,29.11,29.11,29.09,29.11,45200.0,16.4666,16.4666,16.4553,16.4666,45200.0
2006-01-06 15:05:00,29.11,29.11,29.07,29.07,34000.0,16.4666,16.4666,16.444,16.444,34000.0
2006-01-06 15:10:00,29.07,29.09,29.05,29.08,13200.0,16.444,16.4553,16.4326,16.4496,13200.0
2006-01-06 15:15:00,29.09,29.1,29.07,29.07,27600.0,16.4553,16.4609,16.444,16.444,27600.0
2006-01-06 15:20:00,29.06,29.11,29.06,29.08,53600.0,16.4383,16.4666,16.4383,16.4496,53600.0
2006-01-06 15:25:00,29.07,29.08,29.04,29.08,48000.0,16.444,16.4496,16.427,16.4496,48000.0
2006-01-06 15:30:00,29.08,29.08,29.04,29.07,31600.0,16.4496,16.4496,16.427,16.444,31600.0
2006-01-06 15:35:00,29.07,29.08,29.07,29.08,31600.0,16.444,16.4496,16.444,16.4496,31600.0
2006-01-06 15:40:00,29.08,29.09,29.08,29.08,18800.0,16.4496,16.4553,16.4496,16.4496,18800.0
2006-01-06 15:45:00,29.08,29.11,29.07,29.11,31200.0,16.4496,16.4666,16.444,16.4666,31200.0
2006-01-06 15:50:00,29.11,29.11,29.08,29.08,52400.0,16.4666,16.4666,16.4496,16.4496,52400.0
2006-01-06 15:55:00,29.09,29.1,29.06,29.07,83200.0,16.4553,16.4609,16.4383,16.444,83200.0
2006-01-09 09:30:00,29.18,29.2,29.11,29.11,68800.0,16.5062,16.5175,16.4666,16.4666,68800.0
2006-01-09 09:35:00,29.11,29.25,29.11,29.24,30400.0,16.4666,16.5458,16.4666,16.5401,30400.0
2006-01-09 09:40:00,29.24,29.24,29.09,29.09,28800.0,16.5401,16.5401,16.4553,16.4553,28800.0
2006-01-09 09:45:00,29.09,29.18,29.09,29.16,37200.0,16.4553,16.5062,16.4553,16.4949,37200.0
2006-01-09 09:50:00,29.18,29.18,29.11,29.13,21200.0,16.5062,16.5062,16.4666,16.4779,21200.0
2006-01-09 09:55:00,29.13,29.13,29.09,29.11,11600.0,16.4779,16.4779,16.4553,16.4666,11600.0
2006-01-09 10:00:00,29.11,29.19,29.11,29.15,44400.0,16.4666,16.5118,16.4666,16.4892,44400.0
2006-01-09 10:05:00,29.15,29.16,29.12,29.16,31600.0,16.4892,16.4949,16.4722,16.4949,31600.0
2006-01-09 10:10:00,29.16,29.18,29.14,29.18,23600.0,16.4949,16.5062,16.4836,16.5062,23600.0
2006-01-09 10:15:00,29.18,29.2,29.09,29.09,28000.0,16.5062,16.5175,16.4553,16.4553,28000.0
2006-01-09 10:20:00,29.1,29.14,29.08,29.14,19200.0,16.4609,16.4836,16.4496,16.4836,19200.0
2006-01-09 10:25:00,29.14,29.15,29.13,29.15,11600.0,16.4836,16.4892,16.4779,16.4892,11600.0
2006-01-09 10:30:00,29.15,29.2,29.15,29.19,31200.0,16.4892,16.5175,16.4892,16.5118,31200.0
2006-01-09 10:35:00,29.19,29.22,29.19,29.22,15600.0,16.5118,16.5288,16.5118,16.5288,15600.0
2006-01-09 10:40:00,29.22,29.27,29.22,29.25,41200.0,16.5288,16.5571,16.5288,16.5458,41200.0
2006-01-09 10:45:00,29.26,29.3,29.24,29.27,20000.0,16.5514,16.5741,16.5401,16.5571,20000.0
2006-01-09 10:50:00,29.27,29.32,29.27,29.31,38800.0,16.5571,16.5854,16.5571,16.5797,38800.0
2006-01-09 10:55:00,29.31,29.34,29.25,29.25,27200.0,16.5797,16.5967,16.5458,16.5458,27200.0
2006-01-09 11:00:00,29.26,29.27,29.23,29.27,33200.0,16.5514,16.5571,16.5345,16.5571,33200.0
2006-01-09 11:05:00,29.27,29.31,29.27,29.28,29200.0,16.5571,16.5797,16.5571,16.5627,29200.0
2006-01-09 11:10:00,29.29,29.35,29.29,29.35,27600.0,16.5684,16.6023,16.5684,16.6023,27600.0
2006-01-09 11:15:00,29.34,29.36,29.31,29.35,21200.0,16.5967,16.608,16.5797,16.6023,21200.0
2006-01-09 11:20:00,29.36,29.39,29.35,29.39,32000.0,16.608,16.625,16.6023,16.625,32000.0
2006-01-09 11:25:00,29.39,29.44,29.35,29.35,67200.0,16.625,16.6533,16.6023,16.6023,67200.0
2006-01-09 11:30:00,29.36,29.44,29.35,29.42,35600.0,16.608,16.6533,16.6023,16.6419,35600.0
2006-01-09 11:35:00,29.42,29.48,29.42,29.47,51600.0,16.6419,16.6759,16.6419,16.6702,51600.0
2006-01-09 11:40:00,29.47,29.49,29.46,29.47,66800.0,16.6702,16.6815,16.6646,16.6702,66800.0
2006-01-09 11:45:00,29.47,29.48,29.45,29.48,29200.0,16.6702,16.6759,16.6589,16.6759,29200.0
2006-01-09 11:50:00,29.48,29.5,29.44,29.46,46000.0,16.6759,16.6872,16.6533,16.6646,46000.0
2006-01-09 11:55:00,29.46,29.49,29.4,29.41,230400.0,16.6646,16.6815,16.6306,16.6363,230400.0
2006-01-09 12:00:00,29.41,29.41,29.39,29.41,28000.0,16.6363,16.6363,16.625,16.6363,28000.0
2006-01-09 12:05:00,29.41,29.44,29.41,29.44,28800.0,16.6363,16.6533,16.6363,16.6533,28800.0
2006-01-09 12:10:00,29.44,29.47,29.44,29.47,41200.0,16.6533,16.6702,16.6533,16.6702,41200.0
2006-01-09 12:15:00,29.47,29.48,29.44,29.47,20000.0,16.6702,16.6759,16.6533,16.6702,20000.0
2006-01-09 12:20:00,29.46,29.5,29.46,29.5,18800.0,16.6646,16.6872,16.6646,16.6872,18800.0
2006-01-09 12:25:00,29.5,29.53,29.47,29.49,68000.0,16.6872,16.7042,16.6702,16.6815,68000.0
2006-01-09 12:30:00,29.49,29.5,29.46,29.46,13200.0,16.6815,16.6872,16.6646,16.6646,13200.0
2006-01-09 12:35:00,29.46,29.48,29.46,29.47,13200.0,16.6646,16.6759,16.6646,16.6702,13200.0
2006-01-09 12:40:00,29.47,29.5,29.47,29.5,13600.0,16.6702,16.6872,16.6702,16.6872,13600.0
2006-01-09 12:45:00,29.5,29.5,29.46,29.48,17600.0,16.6872,16.6872,16.6646,16.6759,17600.0
2006-01-09 12:50:00,29.48,29.49,29.46,29.46,10000.0,16.6759,16.6815,16.6646,16.6646,10000.0
2006-01-09 12:55:00,29.46,29.47,29.43,29.45,14800.0,16.6646,16.6702,16.6476,16.6589,14800.0
2006-01-09 13:00:00,29.46,29.47,29.43,29.43,14800.0,16.6646,16.6702,16.6476,16.6476,14800.0
2006-01-09 13:05:00,29.45,29.45,29.39,29.39,12800.0,16.6589,16.6589,16.625,16.625,12800.0
2006-01-09 13:10:00,29.4,29.43,29.4,29.43,23600.0,16.6306,16.6476,16.6306,16.6476,23600.0
2006-01-09 13:15:00,29.43,29.46,29.43,29.46,23600.0,16.6476,16.6646,16.6476,16.6646,23600.0
2006-01-09 13:20:00,29.46,29.48,29.45,29.45,24000.0,16.6646,16.6759,16.6589,16.6589,24000.0
2006-01-09 13:25:00,29.45,29.46,29.43,29.46,18000.0,16.6589,16.6646,16.6476,16.6646,18000.0
2006-01-09 13:30:00,29.45,29.46,29.44,29.45,16000.0,16.6589,16.6646,16.6533,16.6589,16000.0
2006-01-09 13:35:00,29.45,29.52,29.45,29.52,62000.0,16.6589,16.6985,16.6589,16.6985,62000.0
2006-01-09 13:40:00,29.52,29.55,29.48,29.55,25600.0,16.6985,16.7155,16.6759,16.7155,25600.0
2006-01-09 13:45:00,29.55,29.6,29.53,29.57,66400.0,16.7155,16.7438,16.7042,16.7268,66400.0
2006-01-09 13:50:00,29.58,29.61,29.57,29.59,51200.0,16.7324,16.7494,16.7268,16.7381,51200.0
2006-01-09 13:55:00,29.59,29.61,29.59,29.59,12000.0,16.7381,16.7494,16.7381,16.7381,12000.0
2006-01-09 14:00:00,29.6,29.63,29.59,29.6,56400.0,16.7438,16.7607,16.7381,16.7438,56400.0
2006-01-09 14:05:00,29.61,29.61,29.57,29.6,28400.0,16.7494,16.7494,16.7268,16.7438,28400.0
2006-01-09 14:10:00,29.6,29.65,29.58,29.65,38000.0,16.7438,16.772,16.7324,16.772,38000.0
2006-01-09 14:15:00,29.64,29.66,29.6,29.6,42400.0,16.7664,16.7777,16.7438,16.7438,42400.0
2006-01-09 14:20:00,29.6,29.61,29.59,29.59,17200.0,16.7438,16.7494,16.7381,16.7381,17200.0
2006-01-09 14:25:00,29.59,29.62,29.59,29.62,31200.0,16.7381,16.7551,16.7381,16.7551,31200.0
2006-01-09 14:30:00,29.62,29.62,29.57,29.61,52400.0,16.7551,16.7551,16.7268,16.7494,52400.0
2006-01-09 14:35:00,29.6,29.61,29.56,29.58,34400.0,16.7438,16.7494,16.7211,16.7324,34400.0
2006-01-09 14:40:00,29.57,29.59,29.51,29.54,78400.0,16.7268,16.7381,16.6928,16.7098,78400.0
2006-01-09 14:45:00,29.52,29.53,29.5,29.51,23600.0,16.6985,16.7042,16.6872,16.6928,23600.0
2006-01-09 14:50:00,29.52,29.59,29.52,29.56,20800.0,16.6985,16.7381,16.6985,16.7211,20800.0
2006-01-09 14:55:00,29.58,29.59,29.56,29.59,11600.0,16.7324,16.7381,16.7211,16.7381,11600.0
2006-01-09 15:00:00,29.59,29.61,29.58,29.59,25200.0,16.7381,16.7494,16.7324,16.7381,25200.0
2006-01-09 15:05:00,29.59,29.62,29.58,29.62,24400.0,16.7381,16.7551,16.7324,16.7551,24400.0
2006-01-09 15:10:00,29.63,29.64,29.56,29.61,45200.0,16.7607,16.7664,16.7211,16.7494,45200.0
2006-01-09 15:15:00,29.61,29.63,29.6,29.61,34400.0,16.7494,16.7607,16.7438,16.7494,34400.0
2006-01-09 15:20:00,29.61,29.68,29.61,29.62,96800.0,16.7494,16.789,16.7494,16.7551,96800.0
2006-01-09 15:25:00,29.62,29.63,29.6,29.63,31200.0,16.7551,16.7607,16.7438,16.7607,31200.0
2006-01-09 15:30:00,29.61,29.68,29.61,29.68,84000.0,16.7494,16.789,16.7494,16.789,84000.0
2006-01-09 15:35:00,29.68,29.71,29.67,29.67,63200.0,16.789,16.806,16.7834,16.7834,63200.0
2006-01-09 15:40:00,29.66,29.74,29.66,29.72,82000.0,16.7777,16.823,16.7777,16.8116,82000.0
2006-01-09 15:45:00,29.71,29.71,29.65,29.67,51200.0,16.806,16.806,16.772,16.7834,51200.0
2006-01-09 15:50:00,29.66,29.74,29.65,29.74,74000.0,16.7777,16.823,16.772,16.823,74000.0
2006-01-09 15:55:00,29.74,29.75,29.71,29.71,115200.0,16.823,16.8286,16.806,16.806,115200.0
2006-01-10 09:30:00,29.65,29.65,29.45,29.45,46400.0,16.772,16.772,16.6589,16.6589,46400.0
2006-01-10 09:35:00,29.45,29.61,29.45,29.58,36800.0,16.6589,16.7494,16.6589,16.7324,36800.0
2006-01-10 09:40:00,29.56,29.56,29.47,29.47,14400.0,16.7211,16.7211,16.6702,16.6702,14400.0
2006-01-10 09:45:00,29.48,29.48,29.43,29.43,8800.0,16.6759,16.6759,16.6476,16.6476,8800.0
2006-01-10 09:50:00,29.43,29.44,29.38,29.4,36400.0,16.6476,16.6533,16.6193,16.6306,36400.0
2006-01-10 09:55:00,29.41,29.55,29.41,29.54,28000.0,16.6363,16.7155,16.6363,16.7098,28000.0
2006-01-10 10:00:00,29.56,29.56,29.5,29.51,27200.0,16.7211,16.7211,16.6872,16.6928,27200.0
2006-01-10 10:05:00,29.51,29.51,29.48,29.48,16800.0,16.6928,16.6928,16.6759,16.6759,16800.0
2006-01-10 10:10:00,29.48,29.51,29.48,29.5,31600.0,16.6759,16.6928,16.6759,16.6872,31600.0
2006-01-10 10:15:00,29.48,29.55,29.48,29.55,19600.0,16.6759,16.7155,16.6759,16.7155,19600.0
2006-01-10 10:20:00,29.54,29.61,29.52,29.59,45600.0,16.7098,16.7494,16.6985,16.7381,45600.0
2006-01-10 10:25:00,29.59,29.61,29.55,29.57,24000.0,16.7381,16.7494,16.7155,16.7268,24000.0
2006-01-10 10:30:00,29.57,29.61,29.57,29.61,29200.0,16.7268,16.7494,16.7268,16.7494,29200.0
2006-01-10 10:35:00,29.6,29.66,29.6,29.6,28400.0,16.7438,16.7777,16.7438,16.7438,28400.0
2006-01-10 10:40:00,29.58,29.61,29.57,29.61,14800.0,16.7324,16.7494,16.7268,16.7494,14800.0
2006-01-10 10:45:00,29.61,29.64,29.59,29.64,32800.0,16.7494,16.7664,16.7381,16.7664,32800.0
2006-01-10 10:50:00,29.65,29.66,29.6,29.6,16000.0,16.772,16.7777,16.7438,16.7438,16000.0
2006-01-10 10:55:00,29.6,29.61,29.58,29.61,18400.0,16.7438,16.7494,16.7324,16.7494,18400.0
2006-01-10 11:00:00,29.61,29.62,29.59,29.62,13200.0,16.7494,16.7551,16.7381,16.7551,13200.0
2006-01-10 11:05:00,29.63,29.63,29.6,29.61,32400.0,16.7607,16.7607,16.7438,16.7494,32400.0
2006-01-10 11:10:00,29.61,29.67,29.61,29.66,26400.0,16.7494,16.7834,16.7494,16.7777,26400.0
2006-01-10 11:15:00,29.67,29.67,29.61,29.63,22400.0,16.7834,16.7834,16.7494,16.7607,22400.0
2006-01-10 11:20:00,29.63,29.63,29.6,29.61,14800.0,16.7607,16.7607,16.7438,16.7494,14800.0
2006-01-10 11:25:00,29.6,29.6,29.55,29.55,23200.0,16.7438,16.7438,16.7155,16.7155,23200.0
2006-01-10 11:30:00,29.55,29.55,29.49,29.5,20400.0,16.7155,16.7155,16.6815,16.6872,20400.0
2006-01-10 11:35:00,29.5,29.53,29.49,29.51,42800.0,16.6872,16.7042,16.6815,16.6928,42800.0
2006-01-10 11:40:00,29.51,29.52,29.5,29.51,16400.0,16.6928,16.6985,16.6872,16.6928,16400.0
2006-01-10 11:45:00,29.51,29.57,29.51,29.57,23600.0,16.6928,16.7268,16.6928,16.7268,23600.0
2006-01-10 11:50:00,29.58,29.62,29.58,29.6,33200.0,16.7324,16.7551,16.7324,16.7438,33200.0
2006-01-10 11:55:00,29.6,29.6,29.56,29.56,14000.0,16.7438,16.7438,16.7211,16.7211,14000.0
2006-01-10 12:00:00,29.56,29.57,29.55,29.57,24400.0,16.7211,16.7268,16.7155,16.7268,24400.0
2006-01-10 12:05:00,29.57,29.58,29.56,29.58,27600.0,16.7268,16.7324,16.7211,16.7324,27600.0
2006-01-10 12:10:00,29.58,29.64,29.58,29.64,24000.0,16.7324,16.7664,16.7324,16.7664,24000.0
2006-01-10 12:15:00,29.64,29.66,29.64,29.65,42400.0,16.7664,16.7777,16.7664,16.772,42400.0
2006-01-10 12:20:00,29.64,29.67,29.63,29.65,81600.0,16.7664,16.7834,16.7607,16.772,81600.0
2006-01-10 12:25:00,29.65,29.68,29.64,29.68,63600.0,16.772,16.789,16.7664,16.789,63600.0
2006-01-10 12:30:00,29.68,29.68,29.65,29.67,37600.0,16.789,16.789,16.772,16.7834,37600.0
2006-01-10 12:35:00,29.68,29.68,29.65,29.65,25200.0,16.789,16.789,16.772,16.772,25200.0
2006-01-10 12:40:00,29.65,29.65,29.54,29.57,88000.0,16.772,16.772,16.7098,16.7268,88000.0
2006-01-10 12:45:00,29.55,29.61,29.53,29.61,25600.0,16.7155,16.7494,16.7042,16.7494,25600.0
2006-01-10 12:50:00,29.61,29.64,29.6,29.61,24000.0,16.7494,16.7664,16.7438,16.7494,24000.0
2006-01-10 12:55:00,29.61,29.66,29.61,29.65,20800.0,16.7494,16.7777,16.7494,16.772,20800.0
2006-01-10 13:00:00,29.64,29.72,29.64,29.72,36000.0,16.7664,16.8116,16.7664,16.8116,36000.0
2006-01-10 13:05:00,29.72,29.77,29.72,29.75,40000.0,16.8116,16.8399,16.8116,16.8286,40000.0
2006-01-10 13:10:00,29.74,29.74,29.71,29.73,50400.0,16.823,16.823,16.806,16.8173,50400.0
2006-01-10 13:15:00,29.72,29.73,29.7,29.71,26800.0,16.8116,16.8173,16.8003,16.806,26800.0
2006-01-10 13:20:00,29.7,29.72,29.7,29.71,31600.0,16.8003,16.8116,16.8003,16.806,31600.0
2006-01-10 13:25:00,29.73,29.75,29.72,29.75,32000.0,16.8173,16.8286,16.8116,16.8286,32000.0
2006-01-10 13:30:00,29.76,29.77,29.73,29.75,56000.0,16.8343,16.8399,16.8173,16.8286,56000.0
2006-01-10 13:35:00,29.75,29.75,29.71,29.72,22800.0,16.8286,16.8286,16.806,16.8116,22800.0
2006-01-10 13:40:00,29.72,29.74,29.72,29.72,20000.0,16.8116,16.823,16.8116,16.8116,20000.0
2006-01-10 13:45:00,29.72,29.72,29.7,29.7,12000.0,16.8116,16.8116,16.8003,16.8003,12000.0
2006-01-10 13:50:00,29.7,29.73,29.7,29.7,15200.0,16.8003,16.8173,16.8003,16.8003,15200.0
2006-01-10 13:55:00,29.7,29.71,29.66,29.71,26800.0,16.8003,16.806,16.7777,16.806,26800.0
2006-01-10 14:00:00,29.71,29.72,29.68,29.7,19200.0,16.806,16.8116,16.789,16.8003,19200.0
2006-01-10 14:05:00,29.7,29.71,29.63,29.64,32800.0,16.8003,16.806,16.7607,16.7664,32800.0
2006-01-10 14:10:00,29.64,29.65,29.59,29.62,58400.0,16.7664,16.772,16.7381,16.7551,58400.0
2006-01-10 14:15:00,29.63,29.65,29.63,29.65,10000.0,16.7607,16.772,16.7607,16.772,10000.0
2006-01-10 14:20:00,29.65,29.65,29.62,29.62,15200.0,16.772,16.772,16.7551,16.7551,15200.0
2006-01-10 14:25:00,29.61,29.61,29.57,29.59,25600.0,16.7494,16.7494,16.7268,16.7381,25600.0
2006-01-10 14:30:00,29.58,29.6,29.55,29.58,34000.0,16.7324,16.7438,16.7155,16.7324,34000.0
2006-01-10 14:35:00,29.58,29.6,29.57,29.57,31200.0,16.7324,16.7438,16.7268,16.7268,31200.0
2006-01-10 14:40:00,29.57,29.57,29.53,29.56,46400.0,16.7268,16.7268,16.7042,16.7211,46400.0
2006-01-10 14:45:00,29.56,29.59,29.56,29.59,43200.0,16.7211,16.7381,16.7211,16.7381,43200.0
2006-01-10 14:50:00,29.59,29.59,29.53,29.54,58000.0,16.7381,16.7381,16.7042,16.7098,58000.0
2006-01-10 14:55:00,29.54,29.57,29.54,29.57,31600.0,16.7098,16.7268,16.7098,16.7268,31600.0
2006-01-10 15:00:00,29.58,29.61,29.57,29.57,64000.0,16.7324,16.7494,16.7268,16.7268,64000.0
2006-01-10 15:05:00,29.56,29.58,29.55,29.56,38000.0,16.7211,16.7324,16.7155,16.7211,38000.0
2006-01-10 15:10:00,29.56,29.57,29.54,29.57,26800.0,16.7211,16.7268,16.7098,16.7268,26800.0
2006-01-10 15:15:00,29.59,29.65,29.59,29.64,89600.0,16.7381,16.772,16.7381,16.7664,89600.0
2006-01-10 15:20:00,29.63,29.7,29.62,29.68,67600.0,16.7607,16.8003,16.7551,16.789,67600.0
2006-01-10 15:25:00,29.68,29.68,29.59,29.61,74400.0,16.789,16.789,16.7381,16.7494,74400.0
2006-01-10 15:30:00,29.61,29.66,29.61,29.66,107600.0,16.7494,16.7777,16.7494,16.7777,107600.0
2006-01-10 15:35:00,29.66,29.67,29.6,29.67,54400.0,16.7777,16.7834,16.7438,16.7834,54400.0
2006-01-10 15:40:00,29.67,29.67,29.62,29.62,49600.0,16.7834,16.7834,16.7551,16.7551,49600.0
2006-01-10 15:45:00,29.63,29.64,29.55,29.59,82800.0,16.7607,16.7664,16.7155,16.7381,82800.0
2006-01-10 15:50:00,29.59,29.66,29.57,29.66,124800.0,16.7381,16.7777,16.7268,16.7777,124800.0
2006-01-10 15:55:00,29.66,29.68,29.64,29.64,134400.0,16.7777,16.789,16.7664,16.7664,134400.0
2006-01-11 09:30:00,29.64,29.64,29.59,29.61,38400.0,16.7664,16.7664,16.7381,16.7494,38400.0
2006-01-11 09:35:00,29.57,29.61,29.46,29.47,15200.0,16.7268,16.7494,16.6646,16.6702,15200.0
2006-01-11 09:40:00,29.45,29.52,29.45,29.52,26400.0,16.6589,16.6985,16.6589,16.6985,26400.0
2006-01-11 09:45:00,29.55,29.55,29.42,29.46,31200.0,16.7155,16.7155,16.6419,16.6646,31200.0
2006-01-11 09:50:00,29.46,29.47,29.41,29.45,30400.0,16.6646,16.6702,16.6363,16.6589,30400.0
2006-01-11 09:55:00,29.45,29.46,29.42,29.42,33600.0,16.6589,16.6646,16.6419,16.6419,33600.0
2006-01-11 10:00:00,29.42,29.48,29.41,29.48,58000.0,16.6419,16.6759,16.6363,16.6759,58000.0
2006-01-11 10:05:00,29.48,29.54,29.47,29.49,73200.0,16.6759,16.7098,16.6702,16.6815,73200.0
2006-01-11 10:10:00,29.49,29.53,29.45,29.45,78400.0,16.6815,16.7042,16.6589,16.6589,78400.0
2006-01-11 10:15:00,29.47,29.47,29.41,29.41,54400.0,16.6702,16.6702,16.6363,16.6363,54400.0
2006-01-11 10:20:00,29.41,29.47,29.41,29.44,50400.0,16.6363,16.6702,16.6363,16.6533,50400.0
2006-01-11 10:25:00,29.44,29.45,29.42,29.42,20400.0,16.6533,16.6589,16.6419,16.6419,20400.0
2006-01-11 10:30:00,29.42,29.42,29.36,29.36,29600.0,16.6419,16.6419,16.608,16.608,29600.0
2006-01-11 10:35:00,29.35,29.36,29.31,29.31,68000.0,16.6023,16.608,16.5797,16.5797,68000.0
2006-01-11 10:40:00,29.3,29.35,29.23,29.35,72400.0,16.5741,16.6023,16.5345,16.6023,72400.0
2006-01-11 10:45:00,29.35,29.36,29.31,29.36,27200.0,16.6023,16.608,16.5797,16.608,27200.0
2006-01-11 10:50:00,29.38,29.38,29.32,29.33,25200.0,16.6193,16.6193,16.5854,16.591,25200.0
2006-01-11 10:55:00,29.32,29.35,29.29,29.35,20800.0,16.5854,16.6023,16.5684,16.6023,20800.0
2006-01-11 11:00:00,29.35,29.36,29.33,29.33,12400.0,16.6023,16.608,16.591,16.591,12400.0
2006-01-11 11:05:00,29.33,29.33,29.3,29.3,16800.0,16.591,16.591,16.5741,16.5741,16800.0
2006-01-11 11:10:00,29.3,29.33,29.3,29.3,9200.0,16.5741,16.591,16.5741,16.5741,9200.0
2006-01-11 11:15:00,29.31,29.34,29.3,29.32,14400.0,16.5797,16.5967,16.5741,16.5854,14400.0
2006-01-11 11:20:00,29.32,29.33,29.28,29.33,12800.0,16.5854,16.591,16.5627,16.591,12800.0
2006-01-11 11:25:00,29.32,29.33,29.29,29.33,25600.0,16.5854,16.591,16.5684,16.591,25600.0
2006-01-11 11:30:00,29.32,29.33,29.31,29.31,24800.0,16.5854,16.591,16.5797,16.5797,24800.0
2006-01-11 11:35:00,29.31,29.35,29.25,29.35,155600.0,16.5797,16.6023,16.5458,16.6023,155600.0
2006-01-11 11:40:00,29.35,29.35,29.32,29.33,37600.0,16.6023,16.6023,16.5854,16.591,37600.0
2006-01-11 11:45:00,29.32,29.36,29.31,29.36,16800.0,16.5854,16.608,16.5797,16.608,16800.0
2006-01-11 11:50:00,29.36,29.36,29.32,29.33,8400.0,16.608,16.608,16.5854,16.591,8400.0
2006-01-11 11:55:00,29.32,29.38,29.3,29.35,27600.0,16.5854,16.6193,16.5741,16.6023,27600.0
2006-01-11 12:00:00,29.36,29.36,29.33,29.33,14400.0,16.608,16.608,16.591,16.591,14400.0
2006-01-11 12:05:00,29.34,29.36,29.33,29.34,31200.0,16.5967,16.608,16.591,16.5967,31200.0
2006-01-11 12:10:00,29.34,29.34,29.3,29.32,20000.0,16.5967,16.5967,16.5741,16.5854,20000.0
2006-01-11 12:15:00,29.32,29.34,29.3,29.31,15200.0,16.5854,16.5967,16.5741,16.5797,15200.0
2006-01-11 12:20:00,29.31,29.33,29.3,29.31,7600.0,16.5797,16.591,16.5741,16.5797,7600.0
2006-01-11 12:25:00,29.33,29.34,29.28,29.28,21600.0,16.591,16.5967,16.5627,16.5627,21600.0
2006-01-11 12:30:00,29.27,29.29,29.27,29.29,18000.0,16.5571,16.5684,16.5571,16.5684,18000.0
2006-01-11 12:35:00,29.29,29.31,29.28,29.29,59600.0,16.5684,16.5797,16.5627,16.5684,59600.0
2006-01-11 12:40:00,29.29,29.3,29.27,29.27,45200.0,16.5684,16.5741,16.5571,16.5571,45200.0
2006-01-11 12:45:00,29.27,29.28,29.25,29.25,48000.0,16.5571,16.5627,16.5458,16.5458,48000.0
2006-01-11 12:50:00,29.25,29.25,29.22,29.24,44000.0,16.5458,16.5458,16.5288,16.5401,44000.0
2006-01-11 12:55:00,29.25,29.26,29.22,29.23,46000.0,16.5458,16.5514,16.5288,16.5345,46000.0
2006-01-11 13:00:00,29.23,29.23,29.21,29.21,45600.0,16.5345,16.5345,16.5231,16.5231,45600.0
2006-01-11 13:05:00,29.21,29.21,29.16,29.18,27600.0,16.5231,16.5231,16.4949,16.5062,27600.0
2006-01-11 13:10:00,29.18,29.21,29.18,29.18,42400.0,16.5062,16.5231,16.5062,16.5062,42400.0
2006-01-11 13:15:00,29.16,29.21,29.16,29.2,50000.0,16.4949,16.5231,16.4949,16.5175,50000.0
2006-01-11 13:20:00,29.2,29.2,29.18,29.19,16800.0,16.5175,16.5175,16.5062,16.5118,16800.0
2006-01-11 13:25:00,29.18,29.19,29.18,29.18,19200.0,16.5062,16.5118,16.5062,16.5062,19200.0
2006-01-11 13:30:00,29.18,29.2,29.17,29.17,28400.0,16.5062,16.5175,16.5005,16.5005,28400.0
2006-01-11 13:35:00,29.17,29.19,29.14,29.14,115200.0,16.5005,16.5118,16.4836,16.4836,115200.0
2006-01-11 13:40:00,29.14,29.18,29.14,29.18,69200.0,16.4836,16.5062,16.4836,16.5062,69200.0
2006-01-11 13:45:00,29.18,29.18,29.16,29.18,46800.0,16.5062,16.5062,16.4949,16.5062,46800.0
2006-01-11 13:50:00,29.19,29.21,29.18,29.21,42000.0,16.5118,16.5231,16.5062,16.5231,42000.0
2006-01-11 13:55:00,29.21,29.24,29.21,29.23,32400.0,16.5231,16.5401,16.5231,16.5345,32400.0
2006-01-11 14:00:00,29.23,29.25,29.23,29.24,16800.0,16.5345,16.5458,16.5345,16.5401,16800.0
2006-01-11 14:05:00,29.25,29.28,29.24,29.28,55600.0,16.5458,16.5627,16.5401,16.5627,55600.0
2006-01-11 14:10:00,29.27,29.29,29.23,29.25,50000.0,16.5571,16.5684,16.5345,16.5458,50000.0
2006-01-11 14:15:00,29.25,29.26,29.23,29.25,49600.0,16.5458,16.5514,16.5345,16.5458,49600.0
2006-01-11 14:20:00,29.26,29.28,29.25,29.28,24000.0,16.5514,16.5627,16.5458,16.5627,24000.0
2006-01-11 14:25:00,29.28,29.28,29.24,29.24,61600.0,16.5627,16.5627,16.5401,16.5401,61600.0
2006-01-11 14:30:00,29.25,29.29,29.25,29.29,31600.0,16.5458,16.5684,16.5458,16.5684,31600.0
2006-01-11 14:35:00,29.29,29.33,29.29,29.29,35200.0,16.5684,16.591,16.5684,16.5684,35200.0
2006-01-11 14:40:00,29.29,29.32,29.29,29.32,28000.0,16.5684,16.5854,16.5684,16.5854,28000.0
2006-01-11 14:45:00,29.31,29.31,29.29,29.3,49200.0,16.5797,16.5797,16.5684,16.5741,49200.0
2006-01-11 14:50:00,29.3,29.35,29.3,29.35,38400.0,16.5741,16.6023,16.5741,16.6023,38400.0
2006-01-11 14:55:00,29.35,29.36,29.35,29.36,44400.0,16.6023,16.608,16.6023,16.608,44400.0
2006-01-11 15:00:00,29.36,29.36,29.34,29.36,56400.0,16.608,16.608,16.5967,16.608,56400.0
2006-01-11 15:05:00,29.36,29.41,29.36,29.4,56400.0,16.608,16.6363,16.608,16.6306,56400.0
2006-01-11 15:10:00,29.39,29.4,29.36,29.4,42000.0,16.625,16.6306,16.608,16.6306,42000.0
2006-01-11 15:15:00,29.4,29.41,29.39,29.41,24000.0,16.6306,16.6363,16.625,16.6363,24000.0
2006-01-11 15:20:00,29.41,29.46,29.41,29.46,32800.0,16.6363,16.6646,16.6363,16.6646,32800.0
2006-01-11 15:25:00,29.47,29.48,29.43,29.44,46000.0,16.6702,16.6759,16.6476,16.6533,46000.0
2006-01-11 15:30:00,29.44,29.47,29.44,29.47,28400.0,16.6533,16.6702,16.6533,16.6702,28400.0
2006-01-11 15:35:00,29.47,29.49,29.47,29.47,29200.0,16.6702,16.6815,16.6702,16.6702,29200.0
2006-01-11 15:40:00,29.47,29.5,29.45,29.5,52800.0,16.6702,16.6872,16.6589,16.6872,52800.0
2006-01-11 15:45:00,29.5,29.52,29.5,29.52,123200.0,16.6872,16.6985,16.6872,16.6985,123200.0
2006-01-11 15:50:00,29.52,29.52,29.49,29.5,70400.0,16.6985,16.6985,16.6815,16.6872,70400.0
2006-01-11 15:55:00,29.5,29.52,29.49,29.5,206000.0,16.6872,16.6985,16.6815,16.6872,206000.0
2006-01-12 09:30:00,29.36,29.36,29.2,29.2,52800.0,16.608,16.608,16.5175,16.5175,52800.0
2006-01-12 09:35:00,29.25,29.25,29.14,29.2,105200.0,16.5458,16.5458,16.4836,16.5175,105200.0
2006-01-12 09:40:00,29.2,29.2,29.13,29.13,39200.0,16.5175,16.5175,16.4779,16.4779,39200.0
2006-01-12 09:45:00,29.1,29.15,29.08,29.1,51200.0,16.4609,16.4892,16.4496,16.4609,51200.0
2006-01-12 09:50:00,29.12,29.2,29.12,29.2,18000.0,16.4722,16.5175,16.4722,16.5175,18000.0
2006-01-12 09:55:00,29.21,29.23,29.18,29.23,22400.0,16.5231,16.5345,16.5062,16.5345,22400.0
2006-01-12 10:00:00,29.23,29.3,29.23,29.3,84000.0,16.5345,16.5741,16.5345,16.5741,84000.0
2006-01-12 10:05:00,29.31,29.31,29.24,29.3,34400.0,16.5797,16.5797,16.5401,16.5741,34400.0
2006-01-12 10:10:00,29.3,29.33,29.28,29.31,26800.0,16.5741,16.591,16.5627,16.5797,26800.0
2006-01-12 10:15:00,29.31,29.43,29.31,29.43,38400.0,16.5797,16.6476,16.5797,16.6476,38400.0
2006-01-12 10:20:00,29.43,29.52,29.43,29.52,32800.0,16.6476,16.6985,16.6476,16.6985,32800.0
2006-01-12 10:25:00,29.54,29.54,29.47,29.47,32400.0,16.7098,16.7098,16.6702,16.6702,32400.0
2006-01-12 10:30:00,29.47,29.47,29.36,29.39,18800.0,16.6702,16.6702,16.608,16.625,18800.0
2006-01-12 10:35:00,29.36,29.44,29.36,29.42,12800.0,16.608,16.6533,16.608,16.6419,12800.0
2006-01-12 10:40:00,29.42,29.45,29.4,29.42,14800.0,16.6419,16.6589,16.6306,16.6419,14800.0
2006-01-12 10:45:00,29.42,29.43,29.4,29.4,12000.0,16.6419,16.6476,16.6306,16.6306,12000.0
2006-01-12 10:50:00,29.41,29.43,29.39,29.43,4000.0,16.6363,16.6476,16.625,16.6476,4000.0
2006-01-12 10:55:00,29.43,29.49,29.42,29.42,22000.0,16.6476,16.6815,16.6419,16.6419,22000.0
2006-01-12 11:00:00,29.42,29.42,29.4,29.4,19600.0,16.6419,16.6419,16.6306,16.6306,19600.0
2006-01-12 11:05:00,29.39,29.39,29.32,29.32,21200.0,16.625,16.625,16.5854,16.5854,21200.0
2006-01-12 11:10:00,29.31,29.34,29.31,29.32,6000.0,16.5797,16.5967,16.5797,16.5854,6000.0
2006-01-12 11:15:00,29.32,29.36,29.32,29.32,13600.0,16.5854,16.608,16.5854,16.5854,13600.0
2006-01-12 11:20:00,29.32,29.32,29.28,29.29,13600.0,16.5854,16.5854,16.5627,16.5684,13600.0
2006-01-12 11:25:00,29.29,29.32,29.24,29.25,15200.0,16.5684,16.5854,16.5401,16.5458,15200.0
2006-01-12 11:30:00,29.25,29.27,29.24,29.25,14400.0,16.5458,16.5571,16.5401,16.5458,14400.0
2006-01-12 11:35:00,29.25,29.28,29.24,29.25,29600.0,16.5458,16.5627,16.5401,16.5458,29600.0
2006-01-12 11:40:00,29.25,29.25,29.2,29.2,68400.0,16.5458,16.5458,16.5175,16.5175,68400.0
2006-01-12 11:45:00,29.2,29.2,29.18,29.18,76800.0,16.5175,16.5175,16.5062,16.5062,76800.0
2006-01-12 11:50:00,29.2,29.2,29.17,29.19,80800.0,16.5175,16.5175,16.5005,16.5118,80800.0
2006-01-12 11:55:00,29.19,29.19,29.15,29.16,78800.0,16.5118,16.5118,16.4892,16.4949,78800.0
2006-01-12 12:00:00,29.16,29.21,29.16,29.18,82800.0,16.4949,16.5231,16.4949,16.5062,82800.0
2006-01-12 12:05:00,29.18,29.2,29.18,29.2,59600.0,16.5062,16.5175,16.5062,16.5175,59600.0
2006-01-12 12:10:00,29.21,29.21,29.2,29.2,15200.0,16.5231,16.5231,16.5175,16.5175,15200.0
2006-01-12 12:15:00,29.21,29.21,29.21,29.21,5600.0,16.5231,16.5231,16.5231,16.5231,5600.0
2006-01-12 12:20:00,29.21,29.21,29.2,29.21,20800.0,16.5231,16.5231,16.5175,16.5231,20800.0
2006-01-12 12:25:00,29.2,29.2,29.18,29.18,54400.0,16.5175,16.5175,16.5062,16.5062,54400.0
2006-01-12 12:30:00,29.2,29.2,29.14,29.14,136800.0,16.5175,16.5175,16.4836,16.4836,136800.0
2006-01-12 12:35:00,29.14,29.16,29.14,29.15,53200.0,16.4836,16.4949,16.4836,16.4892,53200.0
2006-01-12 12:40:00,29.15,29.15,29.14,29.14,48400.0,16.4892,16.4892,16.4836,16.4836,48400.0
2006-01-12 12:45:00,29.15,29.18,29.15,29.17,26400.0,16.4892,16.5062,16.4892,16.5005,26400.0
2006-01-12 12:50:00,29.16,29.16,29.16,29.16,58000.0,16.4949,16.4949,16.4949,16.4949,58000.0
2006-01-12 12:55:00,29.16,29.16,29.14,29.15,52000.0,16.4949,16.4949,16.4836,16.4892,52000.0
2006-01-12 13:00:00,29.15,29.15,29.15,29.15,60000.0,16.4892,16.4892,16.4892,16.4892,60000.0
2006-01-12 13:05:00,29.15,29.16,29.15,29.16,66400.0,16.4892,16.4949,16.4892,16.4949,66400.0
2006-01-12 13:10:00,29.16,29.18,29.16,29.18,12800.0,16.4949,16.5062,16.4949,16.5062,12800.0
2006-01-12 13:15:00,29.18,29.2,29.18,29.2,7600.0,16.5062,16.5175,16.5062,16.5175,7600.0
2006-01-12 13:20:00,29.19,29.19,29.17,29.18,12400.0,16.5118,16.5118,16.5005,16.5062,12400.0
2006-01-12 13:25:00,29.18,29.18,29.17,29.17,9200.0,16.5062,16.5062,16.5005,16.5005,9200.0
2006-01-12 13:30:00,29.18,29.2,29.17,29.2,6800.0,16.5062,16.5175,16.5005,16.5175,6800.0
2006-01-12 13:35:00,29.2,29.23,29.2,29.21,17200.0,16.5175,16.5345,16.5175,16.5231,17200.0
2006-01-12 13:40:00,29.21,29.21,29.2,29.21,27200.0,16.5231,16.5231,16.5175,16.5231,27200.0
2006-01-12 13:45:00,29.2,29.22,29.19,29.22,13200.0,16.5175,16.5288,16.5118,16.5288,13200.0
2006-01-12 13:50:00,29.22,29.22,29.18,29.18,24800.0,16.5288,16.5288,16.5062,16.5062,24800.0
2006-01-12 13:55:00,29.15,29.15,29.11,29.15,77200.0,16.4892,16.4892,16.4666,16.4892,77200.0
2006-01-12 14:00:00,29.13,29.13,29.09,29.11,44400.0,16.4779,16.4779,16.4553,16.4666,44400.0
2006-01-12 14:05:00,29.11,29.11,29.05,29.06,83600.0,16.4666,16.4666,16.4326,16.4383,83600.0
2006-01-12 14:10:00,29.06,29.09,29.06,29.07,74000.0,16.4383,16.4553,16.4383,16.444,74000.0
2006-01-12 14:15:00,29.06,29.09,29.05,29.09,11200.0,16.4383,16.4553,16.4326,16.4553,11200.0
2006-01-12 14:20:00,29.09,29.09,29.07,29.08,23200.0,16.4553,16.4553,16.444,16.4496,23200.0
2006-01-12 14:25:00,29.08,29.08,29.02,29.02,31200.0,16.4496,16.4496,16.4157,16.4157,31200.0
2006-01-12 14:30:00,29.02,29.02,28.99,29.01,127200.0,16.4157,16.4157,16.3987,16.41,127200.0
2006-01-12 14:35:00,29.01,29.01,28.99,29.0,43600.0,16.41,16.41,16.3987,16.4044,43600.0
2006-01-12 14:40:00,29.0,29.0,28.97,28.97,96400.0,16.4044,16.4044,16.3874,16.3874,96400.0
2006-01-12 14:45:00,28.97,29.0,28.95,29.0,58400.0,16.3874,16.4044,16.3761,16.4044,58400.0
2006-01-12 14:50:00,29.0,29.02,28.98,28.98,11600.0,16.4044,16.4157,16.393,16.393,11600.0
2006-01-12 14:55:00,28.99,28.99,28.94,28.95,76400.0,16.3987,16.3987,16.3704,16.3761,76400.0
2006-01-12 15:00:00,28.95,28.97,28.93,28.97,36400.0,16.3761,16.3874,16.3648,16.3874,36400.0
2006-01-12 15:05:00,28.97,28.98,28.93,28.93,32400.0,16.3874,16.393,16.3648,16.3648,32400.0
2006-01-12 15:10:00,28.93,28.97,28.93,28.95,98800.0,16.3648,16.3874,16.3648,16.3761,98800.0
2006-01-12 15:15:00,28.95,28.97,28.95,28.96,64400.0,16.3761,16.3874,16.3761,16.3817,64400.0
2006-01-12 15:20:00,28.96,28.97,28.94,28.95,80400.0,16.3817,16.3874,16.3704,16.3761,80400.0
2006-01-12 15:25:00,28.95,28.95,28.94,28.94,58400.0,16.3761,16.3761,16.3704,16.3704,58400.0
2006-01-12 15:30:00,28.94,28.94,28.91,28.91,128000.0,16.3704,16.3704,16.3534,16.3534,128000.0
2006-01-12 15:35:00,28.91,28.91,28.88,28.91,134400.0,16.3534,16.3534,16.3365,16.3534,134400.0
2006-01-12 15:40:00,28.9,28.9,28.87,28.87,87200.0,16.3478,16.3478,16.3308,16.3308,87200.0
2006-01-12 15:45:00,28.88,28.91,28.87,28.89,70000.0,16.3365,16.3534,16.3308,16.3421,70000.0
2006-01-12 15:50:00,28.89,28.9,28.85,28.86,75200.0,16.3421,16.3478,16.3195,16.3252,75200.0
2006-01-12 15:55:00,28.86,28.88,28.86,28.87,76800.0,16.3252,16.3365,16.3252,16.3308,76800.0
2006-01-13 09:30:00,29.08,30.09,28.9,28.92,53200.0,16.4496,17.0209,16.3478,16.3591,53200.0
2006-01-13 09:35:00,28.92,28.93,28.84,28.85,116000.0,16.3591,16.3648,16.3139,16.3195,116000.0
2006-01-13 09:40:00,28.84,29.06,28.81,29.06,109600.0,16.3139,16.4383,16.2969,16.4383,109600.0
2006-01-13 09:45:00,29.07,29.07,29.0,29.01,46000.0,16.444,16.444,16.4044,16.41,46000.0
2006-01-13 09:50:00,29.01,29.13,29.01,29.1,70800.0,16.41,16.4779,16.41,16.4609,70800.0
2006-01-13 09:55:00,29.1,29.1,29.07,29.07,36400.0,16.4609,16.4609,16.444,16.444,36400.0
2006-01-13 10:00:00,29.07,29.07,29.0,29.03,25600.0,16.444,16.444,16.4044,16.4213,25600.0
2006-01-13 10:05:00,29.04,29.06,28.93,28.98,68000.0,16.427,16.4383,16.3648,16.393,68000.0
2006-01-13 10:10:00,28.95,28.99,28.95,28.95,19200.0,16.3761,16.3987,16.3761,16.3761,19200.0
2006-01-13 10:15:00,28.96,28.96,28.93,28.94,231600.0,16.3817,16.3817,16.3648,16.3704,231600.0
2006-01-13 10:20:00,28.95,29.04,28.95,29.01,21200.0,16.3761,16.427,16.3761,16.41,21200.0
2006-01-13 10:25:00,29.0,29.04,28.96,29.04,25600.0,16.4044,16.427,16.3817,16.427,25600.0
2006-01-13 10:30:00,29.06,29.07,28.95,28.95,21200.0,16.4383,16.444,16.3761,16.3761,21200.0
2006-01-13 10:35:00,28.95,28.98,28.93,28.97,31200.0,16.3761,16.393,16.3648,16.3874,31200.0
2006-01-13 10:40:00,28.97,28.98,28.95,28.95,23200.0,16.3874,16.393,16.3761,16.3761,23200.0
2006-01-13 10:45:00,28.93,28.93,28.89,28.93,17200.0,16.3648,16.3648,16.3421,16.3648,17200.0
2006-01-13 10:50:00,28.93,28.97,28.93,28.94,114800.0,16.3648,16.3874,16.3648,16.3704,114800.0
2006-01-13 10:55:00,28.96,28.98,28.96,28.96,39600.0,16.3817,16.393,16.3817,16.3817,39600.0
2006-01-13 11:00:00,28.93,29.0,28.93,28.98,36400.0,16.3648,16.4044,16.3648,16.393,36400.0
2006-01-13 11:05:00,28.96,28.98,28.94,28.98,26800.0,16.3817,16.393,16.3704,16.393,26800.0
2006-01-13 11:10:00,28.99,28.99,28.95,28.96,45600.0,16.3987,16.3987,16.3761,16.3817,45600.0
2006-01-13 11:15:00,28.98,29.07,28.98,29.06,7600.0,16.393,16.444,16.393,16.4383,7600.0
2006-01-13 11:20:00,29.08,29.11,29.05,29.11,24000.0,16.4496,16.4666,16.4326,16.4666,24000.0
2006-01-13 11:25:00,29.09,29.12,29.06,29.06,24000.0,16.4553,16.4722,16.4383,16.4383,24000.0
2006-01-13 11:30:00,29.06,29.11,29.05,29.11,26000.0,16.4383,16.4666,16.4326,16.4666,26000.0
2006-01-13 11:35:00,29.11,29.14,29.09,29.14,10800.0,16.4666,16.4836,16.4553,16.4836,10800.0
2006-01-13 11:40:00,29.15,29.16,29.06,29.06,158000.0,16.4892,16.4949,16.4383,16.4383,158000.0
2006-01-13 11:45:00,29.07,29.2,29.07,29.2,11600.0,16.444,16.5175,16.444,16.5175,11600.0
2006-01-13 11:50:00,29.21,29.21,29.18,29.18,6400.0,16.5231,16.5231,16.5062,16.5062,6400.0
2006-01-13 11:55:00,29.18,29.18,29.11,29.11,11600.0,16.5062,16.5062,16.4666,16.4666,11600.0
2006-01-13 12:00:00,29.12,29.18,29.12,29.16,12000.0,16.4722,16.5062,16.4722,16.4949,12000.0
2006-01-13 12:05:00,29.18,29.18,29.16,29.16,5200.0,16.5062,16.5062,16.4949,16.4949,5200.0
2006-01-13 12:10:00,29.17,29.17,29.12,29.13,8800.0,16.5005,16.5005,16.4722,16.4779,8800.0
2006-01-13 12:15:00,29.13,29.23,29.13,29.18,30000.0,16.4779,16.5345,16.4779,16.5062,30000.0
2006-01-13 12:20:00,29.17,29.18,29.12,29.13,20400.0,16.5005,16.5062,16.4722,16.4779,20400.0
2006-01-13 12:25:00,29.11,29.11,29.08,29.08,23200.0,16.4666,16.4666,16.4496,16.4496,23200.0
2006-01-13 12:30:00,29.08,29.08,29.04,29.04,7200.0,16.4496,16.4496,16.427,16.427,7200.0
2006-01-13 12:35:00,29.04,29.07,29.04,29.07,18800.0,16.427,16.444,16.427,16.444,18800.0
2006-01-13 12:40:00,29.07,29.08,28.98,28.98,31600.0,16.444,16.4496,16.393,16.393,31600.0
2006-01-13 12:45:00,28.98,28.99,28.95,28.96,29200.0,16.393,16.3987,16.3761,16.3817,29200.0
2006-01-13 12:50:00,28.96,29.0,28.96,28.98,47600.0,16.3817,16.4044,16.3817,16.393,47600.0
2006-01-13 12:55:00,28.97,29.04,28.96,29.04,38000.0,16.3874,16.427,16.3817,16.427,38000.0
2006-01-13 13:00:00,29.03,29.06,29.0,29.03,30000.0,16.4213,16.4383,16.4044,16.4213,30000.0
2006-01-13 13:05:00,29.03,29.09,29.01,29.09,31200.0,16.4213,16.4553,16.41,16.4553,31200.0
2006-01-13 13:10:00,29.09,29.09,29.04,29.05,26400.0,16.4553,16.4553,16.427,16.4326,26400.0
2006-01-13 13:15:00,29.05,29.08,29.05,29.06,26800.0,16.4326,16.4496,16.4326,16.4383,26800.0
2006-01-13 13:20:00,29.07,29.08,29.06,29.06,18800.0,16.444,16.4496,16.4383,16.4383,18800.0
2006-01-13 13:25:00,29.06,29.08,29.05,29.08,18000.0,16.4383,16.4496,16.4326,16.4496,18000.0
2006-01-13 13:30:00,29.1,29.11,29.1,29.1,10800.0,16.4609,16.4666,16.4609,16.4609,10800.0
2006-01-13 13:35:00,29.1,29.1,29.04,29.07,31600.0,16.4609,16.4609,16.427,16.444,31600.0
2006-01-13 13:40:00,29.08,29.09,29.08,29.08,141600.0,16.4496,16.4553,16.4496,16.4496,141600.0
2006-01-13 13:45:00,29.08,29.12,29.08,29.12,19600.0,16.4496,16.4722,16.4496,16.4722,19600.0
2006-01-13 13:50:00,29.12,29.15,29.11,29.13,36400.0,16.4722,16.4892,16.4666,16.4779,36400.0
2006-01-13 13:55:00,29.13,29.17,29.13,29.16,6800.0,16.4779,16.5005,16.4779,16.4949,6800.0
2006-01-13 14:00:00,29.17,29.18,29.14,29.15,17600.0,16.5005,16.5062,16.4836,16.4892,17600.0
2006-01-13 14:05:00,29.15,29.16,29.13,29.13,59600.0,16.4892,16.4949,16.4779,16.4779,59600.0
2006-01-13 14:10:00,29.14,29.14,29.08,29.08,30000.0,16.4836,16.4836,16.4496,16.4496,30000.0
2006-01-13 14:15:00,29.07,29.12,29.07,29.12,24000.0,16.444,16.4722,16.444,16.4722,24000.0
2006-01-13 14:20:00,29.13,29.15,29.13,29.15,7200.0,16.4779,16.4892,16.4779,16.4892,7200.0
2006-01-13 14:25:00,29.15,29.17,29.1,29.1,24400.0,16.4892,16.5005,16.4609,16.4609,24400.0
2006-01-13 14:30:00,29.1,29.1,29.04,29.04,46800.0,16.4609,16.4609,16.427,16.427,46800.0
2006-01-13 14:35:00,29.04,29.07,29.04,29.05,62000.0,16.427,16.444,16.427,16.4326,62000.0
2006-01-13 14:40:00,29.05,29.11,29.04,29.06,35200.0,16.4326,16.4666,16.427,16.4383,35200.0
2006-01-13 14:45:00,29.06,29.09,29.06,29.09,13600.0,16.4383,16.4553,16.4383,16.4553,13600.0
2006-01-13 14:50:00,29.11,29.11,29.09,29.11,19200.0,16.4666,16.4666,16.4553,16.4666,19200.0
2006-01-13 14:55:00,29.11,29.11,29.07,29.11,35200.0,16.4666,16.4666,16.444,16.4666,35200.0
2006-01-13 15:00:00,29.11,29.12,29.09,29.1,17200.0,16.4666,16.4722,16.4553,16.4609,17200.0
2006-01-13 15:05:00,29.1,29.13,29.09,29.13,9600.0,16.4609,16.4779,16.4553,16.4779,9600.0
2006-01-13 15:10:00,29.13,29.13,29.09,29.12,24000.0,16.4779,16.4779,16.4553,16.4722,24000.0
2006-01-13 15:15:00,29.11,29.11,29.06,29.08,31200.0,16.4666,16.4666,16.4383,16.4496,31200.0
2006-01-13 15:20:00,29.07,29.09,29.06,29.06,23200.0,16.444,16.4553,16.4383,16.4383,23200.0
2006-01-13 15:25:00,29.06,29.16,29.06,29.16,37600.0,16.4383,16.4949,16.4383,16.4949,37600.0
2006-01-13 15:30:00,29.17,29.18,29.16,29.16,24400.0,16.5005,16.5062,16.4949,16.4949,24400.0
2006-01-13 15:35:00,29.15,29.17,29.12,29.13,92800.0,16.4892,16.5005,16.4722,16.4779,92800.0
2006-01-13 15:40:00,29.13,29.16,29.13,29.14,33600.0,16.4779,16.4949,16.4779,16.4836,33600.0
2006-01-13 15:45:00,29.14,29.16,29.07,29.15,52800.0,16.4836,16.4949,16.444,16.4892,52800.0
2006-01-13 15:50:00,29.15,29.16,29.14,29.16,44000.0,16.4892,16.4949,16.4836,16.4949,44000.0
2006-01-13 15:55:00,29.16,29.18,29.12,29.14,84800.0,16.4949,16.5062,16.4722,16.4836,84800.0
2006-01-17 09:30:00,29.11,29.11,29.04,29.04,33600.0,16.4666,16.4666,16.427,16.427,33600.0
2006-01-17 09:35:00,29.04,29.07,29.01,29.06,14800.0,16.427,16.444,16.41,16.4383,14800.0
2006-01-17 09:40:00,29.06,29.06,29.02,29.05,14800.0,16.4383,16.4383,16.4157,16.4326,14800.0
2006-01-17 09:45:00,29.06,29.15,29.06,29.07,28800.0,16.4383,16.4892,16.4383,16.444,28800.0
2006-01-17 09:50:00,29.08,29.08,29.02,29.02,16400.0,16.4496,16.4496,16.4157,16.4157,16400.0
2006-01-17 09:55:00,29.02,29.09,29.0,29.0,41200.0,16.4157,16.4553,16.4044,16.4044,41200.0
2006-01-17 10:00:00,28.98,29.08,28.96,28.99,41200.0,16.393,16.4496,16.3817,16.3987,41200.0
2006-01-17 10:05:00,28.99,29.04,28.95,29.0,39600.0,16.3987,16.427,16.3761,16.4044,39600.0
2006-01-17 10:10:00,28.99,29.02,28.96,28.98,40800.0,16.3987,16.4157,16.3817,16.393,40800.0
2006-01-17 10:15:00,28.98,29.06,28.98,29.05,48800.0,16.393,16.4383,16.393,16.4326,48800.0
2006-01-17 10:20:00,29.05,29.07,28.91,28.93,87200.0,16.4326,16.444,16.3534,16.3648,87200.0
2006-01-17 10:25:00,28.93,28.93,28.85,28.87,160000.0,16.3648,16.3648,16.3195,16.3308,160000.0
2006-01-17 10:30:00,28.87,29.05,28.87,29.02,107200.0,16.3308,16.4326,16.3308,16.4157,107200.0
2006-01-17 10:35:00,29.0,29.0,28.86,28.91,92800.0,16.4044,16.4044,16.3252,16.3534,92800.0
2006-01-17 10:40:00,28.91,28.94,28.88,28.88,44000.0,16.3534,16.3704,16.3365,16.3365,44000.0
2006-01-17 10:45:00,28.89,28.89,28.79,28.79,46000.0,16.3421,16.3421,16.2856,16.2856,46000.0
2006-01-17 10:50:00,28.79,28.79,28.65,28.65,180400.0,16.2856,16.2856,16.2064,16.2064,180400.0
2006-01-17 10:55:00,28.63,28.65,28.58,28.65,160000.0,16.1951,16.2064,16.1668,16.2064,160000.0
2006-01-17 11:00:00,28.65,28.67,28.57,28.64,123600.0,16.2064,16.2177,16.1611,16.2007,123600.0
2006-01-17 11:05:00,28.66,28.66,28.61,28.64,83600.0,16.212,16.212,16.1837,16.2007,83600.0
2006-01-17 11:10:00,28.64,28.67,28.6,28.62,95600.0,16.2007,16.2177,16.1781,16.1894,95600.0
2006-01-17 11:15:00,28.63,28.71,28.61,28.7,98800.0,16.1951,16.2403,16.1837,16.2347,98800.0
2006-01-17 11:20:00,28.7,28.7,28.62,28.64,130400.0,16.2347,16.2347,16.1894,16.2007,130400.0
2006-01-17 11:25:00,28.65,28.71,28.62,28.69,133200.0,16.2064,16.2403,16.1894,16.229,133200.0
2006-01-17 11:30:00,28.68,28.7,28.65,28.65,100800.0,16.2233,16.2347,16.2064,16.2064,100800.0
2006-01-17 11:35:00,28.65,28.66,28.58,28.6,136400.0,16.2064,16.212,16.1668,16.1781,136400.0
2006-01-17 11:40:00,28.6,28.61,28.56,28.6,60800.0,16.1781,16.1837,16.1555,16.1781,60800.0
2006-01-17 11:45:00,28.6,28.62,28.58,28.6,25200.0,16.1781,16.1894,16.1668,16.1781,25200.0
2006-01-17 11:50:00,28.59,28.59,28.57,28.57,11600.0,16.1724,16.1724,16.1611,16.1611,11600.0
2006-01-17 11:55:00,28.57,28.59,28.55,28.58,33600.0,16.1611,16.1724,16.1498,16.1668,33600.0
2006-01-17 12:00:00,28.58,28.6,28.58,28.59,25600.0,16.1668,16.1781,16.1668,16.1724,25600.0
2006-01-17 12:05:00,28.59,28.59,28.52,28.52,78400.0,16.1724,16.1724,16.1328,16.1328,78400.0
2006-01-17 12:10:00,28.52,28.57,28.51,28.53,63600.0,16.1328,16.1611,16.1272,16.1385,63600.0
2006-01-17 12:15:00,28.52,28.55,28.52,28.52,61200.0,16.1328,16.1498,16.1328,16.1328,61200.0
2006-01-17 12:20:00,28.54,28.54,28.45,28.5,117600.0,16.1442,16.1442,16.0932,16.1215,117600.0
2006-01-17 12:25:00,28.5,28.52,28.46,28.46,30400.0,16.1215,16.1328,16.0989,16.0989,30400.0
2006-01-17 12:30:00,28.46,28.51,28.46,28.48,49200.0,16.0989,16.1272,16.0989,16.1102,49200.0
2006-01-17 12:35:00,28.47,28.52,28.46,28.52,39200.0,16.1046,16.1328,16.0989,16.1328,39200.0
2006-01-17 12:40:00,28.54,28.55,28.49,28.49,69600.0,16.1442,16.1498,16.1159,16.1159,69600.0
2006-01-17 12:45:00,28.5,28.51,28.49,28.49,23200.0,16.1215,16.1272,16.1159,16.1159,23200.0
2006-01-17 12:50:00,28.49,28.51,28.49,28.5,16400.0,16.1159,16.1272,16.1159,16.1215,16400.0
2006-01-17 12:55:00,28.5,28.51,28.49,28.49,11600.0,16.1215,16.1272,16.1159,16.1159,11600.0
2006-01-17 13:00:00,28.49,28.49,28.48,28.49,28400.0,16.1159,16.1159,16.1102,16.1159,28400.0
2006-01-17 13:05:00,28.48,28.5,28.46,28.48,48800.0,16.1102,16.1215,16.0989,16.1102,48800.0
2006-01-17 13:10:00,28.47,28.51,28.47,28.5,42000.0,16.1046,16.1272,16.1046,16.1215,42000.0
2006-01-17 13:15:00,28.51,28.52,28.48,28.48,19600.0,16.1272,16.1328,16.1102,16.1102,19600.0
2006-01-17 13:20:00,28.49,28.54,28.49,28.52,24000.0,16.1159,16.1442,16.1159,16.1328,24000.0
2006-01-17 13:25:00,28.52,28.6,28.52,28.57,32400.0,16.1328,16.1781,16.1328,16.1611,32400.0
2006-01-17 13:30:00,28.57,28.57,28.53,28.55,56000.0,16.1611,16.1611,16.1385,16.1498,56000.0
2006-01-17 13:35:00,28.55,28.61,28.51,28.53,69200.0,16.1498,16.1837,16.1272,16.1385,69200.0
2006-01-17 13:40:00,28.55,28.55,28.5,28.53,59600.0,16.1498,16.1498,16.1215,16.1385,59600.0
2006-01-17 13:45:00,28.53,28.53,28.48,28.51,45200.0,16.1385,16.1385,16.1102,16.1272,45200.0
2006-01-17 13:50:00,28.5,28.52,28.49,28.52,40400.0,16.1215,16.1328,16.1159,16.1328,40400.0
2006-01-17 13:55:00,28.53,28.62,28.52,28.59,80800.0,16.1385,16.1894,16.1328,16.1724,80800.0
2006-01-17 14:00:00,28.59,28.75,28.59,28.7,94400.0,16.1724,16.2629,16.1724,16.2347,94400.0
2006-01-17 14:05:00,28.7,28.77,28.65,28.73,71200.0,16.2347,16.2743,16.2064,16.2516,71200.0
2006-01-17 14:10:00,28.74,28.77,28.71,28.77,24000.0,16.2573,16.2743,16.2403,16.2743,24000.0
2006-01-17 14:15:00,28.78,28.78,28.66,28.66,50400.0,16.2799,16.2799,16.212,16.212,50400.0
2006-01-17 14:20:00,28.65,28.66,28.61,28.63,27200.0,16.2064,16.212,16.1837,16.1951,27200.0
2006-01-17 14:25:00,28.63,28.67,28.61,28.63,27600.0,16.1951,16.2177,16.1837,16.1951,27600.0
2006-01-17 14:30:00,28.63,28.66,28.63,28.64,26400.0,16.1951,16.212,16.1951,16.2007,26400.0
2006-01-17 14:35:00,28.64,28.65,28.59,28.65,34800.0,16.2007,16.2064,16.1724,16.2064,34800.0
2006-01-17 14:40:00,28.63,28.63,28.58,28.6,17600.0,16.1951,16.1951,16.1668,16.1781,17600.0
2006-01-17 14:45:00,28.6,28.62,28.6,28.61,16400.0,16.1781,16.1894,16.1781,16.1837,16400.0
2006-01-17 14:50:00,28.61,28.62,28.59,28.61,32400.0,16.1837,16.1894,16.1724,16.1837,32400.0
2006-01-17 14:55:00,28.61,28.67,28.61,28.65,53200.0,16.1837,16.2177,16.1837,16.2064,53200.0
2006-01-17 15:00:00,28.66,28.68,28.64,28.65,34400.0,16.212,16.2233,16.2007,16.2064,34400.0
2006-01-17 15:05:00,28.64,28.66,28.62,28.66,32400.0,16.2007,16.212,16.1894,16.212,32400.0
2006-01-17 15:10:00,28.66,28.68,28.64,28.66,48000.0,16.212,16.2233,16.2007,16.212,48000.0
2006-01-17 15:15:00,28.66,28.71,28.66,28.67,45200.0,16.212,16.2403,16.212,16.2177,45200.0
2006-01-17 15:20:00,28.66,28.67,28.64,28.64,41200.0,16.212,16.2177,16.2007,16.2007,41200.0
2006-01-17 15:25:00,28.64,28.64,28.61,28.62,111600.0,16.2007,16.2007,16.1837,16.1894,111600.0
2006-01-17 15:30:00,28.61,28.64,28.61,28.63,63600.0,16.1837,16.2007,16.1837,16.1951,63600.0
2006-01-17 15:35:00,28.63,28.64,28.61,28.62,72400.0,16.1951,16.2007,16.1837,16.1894,72400.0
2006-01-17 15:40:00,28.62,28.64,28.6,28.61,82000.0,16.1894,16.2007,16.1781,16.1837,82000.0
2006-01-17 15:45:00,28.61,28.63,28.61,28.61,74800.0,16.1837,16.1951,16.1837,16.1837,74800.0
2006-01-17 15:50:00,28.61,28.63,28.6,28.63,70800.0,16.1837,16.1951,16.1781,16.1951,70800.0
2006-01-17 15:55:00,28.62,28.64,28.62,28.63,53200.0,16.1894,16.2007,16.1894,16.1951,53200.0
2006-01-18 09:30:00,28.46,28.5,28.46,28.5,8000.0,16.0989,16.1215,16.0989,16.1215,8000.0
2006-01-18 09:35:00,28.5,28.81,28.5,28.75,534400.0,16.1215,16.2969,16.1215,16.2629,534400.0
2006-01-18 09:40:00,28.79,28.86,28.75,28.75,429200.0,16.2856,16.3252,16.2629,16.2629,429200.0
2006-01-18 09:45:00,28.77,28.77,28.46,28.56,460000.0,16.2743,16.2743,16.0989,16.1555,460000.0
2006-01-18 09:50:00,28.54,28.56,28.42,28.45,490800.0,16.1442,16.1555,16.0763,16.0932,490800.0
2006-01-18 09:55:00,28.44,28.48,28.26,28.31,468000.0,16.0876,16.1102,15.9858,16.014,468000.0
2006-01-18 10:00:00,28.31,28.33,28.2,28.31,340400.0,16.014,16.0254,15.9518,16.014,340400.0
2006-01-18 10:05:00,28.31,28.48,28.31,28.45,206000.0,16.014,16.1102,16.014,16.0932,206000.0
2006-01-18 10:10:00,28.44,28.57,28.44,28.48,357600.0,16.0876,16.1611,16.0876,16.1102,357600.0
2006-01-18 10:15:00,28.47,28.59,28.41,28.5,161200.0,16.1046,16.1724,16.0706,16.1215,161200.0
2006-01-18 10:20:00,28.52,28.58,28.49,28.52,261200.0,16.1328,16.1668,16.1159,16.1328,261200.0
2006-01-18 10:25:00,28.52,28.57,28.43,28.47,175200.0,16.1328,16.1611,16.0819,16.1046,175200.0
2006-01-18 10:30:00,28.47,28.47,28.34,28.34,145200.0,16.1046,16.1046,16.031,16.031,145200.0
2006-01-18 10:35:00,28.34,28.37,28.24,28.24,90800.0,16.031,16.048,15.9745,15.9745,90800.0
2006-01-18 10:40:00,28.23,28.27,28.15,28.15,198800.0,15.9688,15.9914,15.9235,15.9235,198800.0
2006-01-18 10:45:00,28.15,28.22,28.03,28.03,338800.0,15.9235,15.9631,15.8557,15.8557,338800.0
2006-01-18 10:50:00,28.03,28.05,27.88,27.93,380000.0,15.8557,15.867,15.7708,15.7991,380000.0
2006-01-18 10:55:00,27.93,27.98,27.86,27.91,268400.0,15.7991,15.8274,15.7595,15.7878,268400.0
2006-01-18 11:00:00,27.92,27.94,27.87,27.87,129200.0,15.7934,15.8048,15.7652,15.7652,129200.0
2006-01-18 11:05:00,27.86,27.87,27.76,27.76,365200.0,15.7595,15.7652,15.7029,15.7029,365200.0
2006-01-18 11:10:00,27.76,27.84,27.76,27.82,172800.0,15.7029,15.7482,15.7029,15.7369,172800.0
2006-01-18 11:15:00,27.82,27.91,27.77,27.78,222000.0,15.7369,15.7878,15.7086,15.7142,222000.0
2006-01-18 11:20:00,27.8,27.84,27.78,27.83,167200.0,15.7256,15.7482,15.7142,15.7425,167200.0
2006-01-18 11:25:00,27.83,27.85,27.75,27.8,141200.0,15.7425,15.7538,15.6973,15.7256,141200.0
2006-01-18 11:30:00,27.81,27.83,27.78,27.81,92000.0,15.7312,15.7425,15.7142,15.7312,92000.0
2006-01-18 11:35:00,27.81,27.88,27.79,27.88,118000.0,15.7312,15.7708,15.7199,15.7708,118000.0
2006-01-18 11:40:00,27.86,27.91,27.84,27.86,308400.0,15.7595,15.7878,15.7482,15.7595,308400.0
2006-01-18 11:45:00,27.88,27.88,27.81,27.84,49200.0,15.7708,15.7708,15.7312,15.7482,49200.0
2006-01-18 11:50:00,27.82,27.85,27.82,27.83,74000.0,15.7369,15.7538,15.7369,15.7425,74000.0
2006-01-18 11:55:00,27.82,27.85,27.78,27.84,20800.0,15.7369,15.7538,15.7142,15.7482,20800.0
2006-01-18 12:00:00,27.82,27.88,27.78,27.88,212800.0,15.7369,15.7708,15.7142,15.7708,212800.0
2006-01-18 12:05:00,27.86,27.94,27.86,27.93,89600.0,15.7595,15.8048,15.7595,15.7991,89600.0
2006-01-18 12:10:00,27.92,27.92,27.85,27.88,37200.0,15.7934,15.7934,15.7538,15.7708,37200.0
2006-01-18 12:15:00,27.87,27.88,27.85,27.87,30000.0,15.7652,15.7708,15.7538,15.7652,30000.0
2006-01-18 12:20:00,27.86,27.9,27.86,27.86,34800.0,15.7595,15.7821,15.7595,15.7595,34800.0
2006-01-18 12:25:00,27.87,27.88,27.86,27.87,30400.0,15.7652,15.7708,15.7595,15.7652,30400.0
2006-01-18 12:30:00,27.88,27.9,27.86,27.88,74400.0,15.7708,15.7821,15.7595,15.7708,74400.0
2006-01-18 12:35:00,27.88,27.89,27.82,27.89,78400.0,15.7708,15.7765,15.7369,15.7765,78400.0
2006-01-18 12:40:00,27.89,27.94,27.89,27.93,74400.0,15.7765,15.8048,15.7765,15.7991,74400.0
2006-01-18 12:45:00,27.93,27.94,27.91,27.93,35600.0,15.7991,15.8048,15.7878,15.7991,35600.0
2006-01-18 12:50:00,27.93,27.96,27.92,27.93,69200.0,15.7991,15.8161,15.7934,15.7991,69200.0
2006-01-18 12:55:00,27.93,27.93,27.89,27.89,15600.0,15.7991,15.7991,15.7765,15.7765,15600.0
2006-01-18 13:00:00,27.89,27.97,27.89,27.97,150400.0,15.7765,15.8217,15.7765,15.8217,150400.0
2006-01-18 13:05:00,27.95,27.96,27.91,27.93,63600.0,15.8104,15.8161,15.7878,15.7991,63600.0
2006-01-18 13:10:00,27.92,27.95,27.9,27.93,77200.0,15.7934,15.8104,15.7821,15.7991,77200.0
2006-01-18 13:15:00,27.93,27.95,27.91,27.93,121200.0,15.7991,15.8104,15.7878,15.7991,121200.0
2006-01-18 13:20:00,27.92,27.95,27.88,27.88,150000.0,15.7934,15.8104,15.7708,15.7708,150000.0
2006-01-18 13:25:00,27.89,27.91,27.84,27.86,155600.0,15.7765,15.7878,15.7482,15.7595,155600.0
2006-01-18 13:30:00,27.86,27.92,27.85,27.86,93200.0,15.7595,15.7934,15.7538,15.7595,93200.0
2006-01-18 13:35:00,27.87,27.91,27.83,27.85,73600.0,15.7652,15.7878,15.7425,15.7538,73600.0
2006-01-18 13:40:00,27.87,27.88,27.86,27.86,27200.0,15.7652,15.7708,15.7595,15.7595,27200.0
2006-01-18 13:45:00,27.86,27.86,27.84,27.85,24800.0,15.7595,15.7595,15.7482,15.7538,24800.0
2006-01-18 13:50:00,27.85,27.86,27.85,27.85,17600.0,15.7538,15.7595,15.7538,15.7538,17600.0
2006-01-18 13:55:00,27.86,27.87,27.84,27.84,32400.0,15.7595,15.7652,15.7482,15.7482,32400.0
2006-01-18 14:00:00,27.84,27.86,27.83,27.86,125200.0,15.7482,15.7595,15.7425,15.7595,125200.0
2006-01-18 14:05:00,27.86,27.87,27.81,27.81,98800.0,15.7595,15.7652,15.7312,15.7312,98800.0
2006-01-18 14:10:00,27.81,27.84,27.77,27.79,105200.0,15.7312,15.7482,15.7086,15.7199,105200.0
2006-01-18 14:15:00,27.78,27.78,27.7,27.71,136000.0,15.7142,15.7142,15.669,15.6746,136000.0
2006-01-18 14:20:00,27.71,27.74,27.65,27.69,171600.0,15.6746,15.6916,15.6407,15.6633,171600.0
2006-01-18 14:25:00,27.69,27.74,27.67,27.69,73200.0,15.6633,15.6916,15.652,15.6633,73200.0
2006-01-18 14:30:00,27.69,27.72,27.65,27.67,82800.0,15.6633,15.6803,15.6407,15.652,82800.0
2006-01-18 14:35:00,27.67,27.68,27.51,27.6,278000.0,15.652,15.6577,15.5615,15.6124,278000.0
2006-01-18 14:40:00,27.6,27.6,27.38,27.45,385200.0,15.6124,15.6124,15.488,15.5276,385200.0
2006-01-18 14:45:00,27.44,27.53,27.43,27.46,305200.0,15.5219,15.5728,15.5163,15.5332,305200.0
2006-01-18 14:50:00,27.47,27.47,27.4,27.47,253600.0,15.5389,15.5389,15.4993,15.5389,253600.0
2006-01-18 14:55:00,27.46,27.54,27.45,27.54,157600.0,15.5332,15.5785,15.5276,15.5785,157600.0
2006-01-18 15:00:00,27.54,27.56,27.47,27.47,338400.0,15.5785,15.5898,15.5389,15.5389,338400.0
2006-01-18 15:05:00,27.46,27.53,27.46,27.53,224800.0,15.5332,15.5728,15.5332,15.5728,224800.0
2006-01-18 15:10:00,27.52,27.56,27.46,27.48,239200.0,15.5672,15.5898,15.5332,15.5445,239200.0
2006-01-18 15:15:00,27.49,27.55,27.48,27.54,161200.0,15.5502,15.5841,15.5445,15.5785,161200.0
2006-01-18 15:20:00,27.54,27.59,27.53,27.53,126800.0,15.5785,15.6068,15.5728,15.5728,126800.0
2006-01-18 15:25:00,27.53,27.54,27.45,27.52,221200.0,15.5728,15.5785,15.5276,15.5672,221200.0
2006-01-18 15:30:00,27.5,27.5,27.46,27.47,143200.0,15.5559,15.5559,15.5332,15.5389,143200.0
2006-01-18 15:35:00,27.47,27.51,27.45,27.5,242400.0,15.5389,15.5615,15.5276,15.5559,242400.0
2006-01-18 15:40:00,27.49,27.59,27.48,27.59,239200.0,15.5502,15.6068,15.5445,15.6068,239200.0
2006-01-18 15:45:00,27.58,27.59,27.55,27.57,192800.0,15.6011,15.6068,15.5841,15.5955,192800.0
2006-01-18 15:50:00,27.57,27.57,27.43,27.44,184000.0,15.5955,15.5955,15.5163,15.5219,184000.0
2006-01-18 15:55:00,27.43,27.45,27.4,27.43,212000.0,15.5163,15.5276,15.4993,15.5163,212000.0
2006-01-19 09:30:00,27.75,27.75,27.73,27.73,162400.0,15.6973,15.6973,15.686,15.686,162400.0
2006-01-19 09:35:00,27.69,27.69,27.5,27.5,132000.0,15.6633,15.6633,15.5559,15.5559,132000.0
2006-01-19 09:40:00,27.5,27.56,27.3,27.3,374800.0,15.5559,15.5898,15.4427,15.4427,374800.0
2006-01-19 09:45:00,27.3,27.44,27.25,27.41,257200.0,15.4427,15.5219,15.4144,15.5049,257200.0
2006-01-19 09:50:00,27.41,27.56,27.36,27.56,101600.0,15.5049,15.5898,15.4767,15.5898,101600.0
2006-01-19 09:55:00,27.56,27.6,27.45,27.48,158400.0,15.5898,15.6124,15.5276,15.5445,158400.0
2006-01-19 10:00:00,27.48,27.53,27.43,27.47,176800.0,15.5445,15.5728,15.5163,15.5389,176800.0
2006-01-19 10:05:00,27.48,27.5,27.45,27.47,192000.0,15.5445,15.5559,15.5276,15.5389,192000.0
2006-01-19 10:10:00,27.47,27.5,27.45,27.45,185600.0,15.5389,15.5559,15.5276,15.5276,185600.0
2006-01-19 10:15:00,27.45,27.5,27.45,27.46,159600.0,15.5276,15.5559,15.5276,15.5332,159600.0
2006-01-19 10:20:00,27.46,27.51,27.46,27.48,58000.0,15.5332,15.5615,15.5332,15.5445,58000.0
2006-01-19 10:25:00,27.48,27.48,27.34,27.34,85600.0,15.5445,15.5445,15.4654,15.4654,85600.0
2006-01-19 10:30:00,27.35,27.5,27.35,27.48,87600.0,15.471,15.5559,15.471,15.5445,87600.0
2006-01-19 10:35:00,27.48,27.5,27.47,27.47,45200.0,15.5445,15.5559,15.5389,15.5389,45200.0
2006-01-19 10:40:00,27.47,27.47,27.39,27.39,121200.0,15.5389,15.5389,15.4936,15.4936,121200.0
2006-01-19 10:45:00,27.39,27.44,27.38,27.4,144400.0,15.4936,15.5219,15.488,15.4993,144400.0
2006-01-19 10:50:00,27.41,27.45,27.41,27.41,206400.0,15.5049,15.5276,15.5049,15.5049,206400.0
2006-01-19 10:55:00,27.41,27.43,27.35,27.35,156400.0,15.5049,15.5163,15.471,15.471,156400.0
2006-01-19 11:00:00,27.35,27.36,27.23,27.27,194800.0,15.471,15.4767,15.4031,15.4258,194800.0
2006-01-19 11:05:00,27.27,27.34,27.27,27.29,146800.0,15.4258,15.4654,15.4258,15.4371,146800.0
2006-01-19 11:10:00,27.28,27.31,27.27,27.28,96400.0,15.4314,15.4484,15.4258,15.4314,96400.0
2006-01-19 11:15:00,27.28,27.31,27.2,27.22,376800.0,15.4314,15.4484,15.3862,15.3975,376800.0
2006-01-19 11:20:00,27.22,27.3,27.21,27.29,260800.0,15.3975,15.4427,15.3918,15.4371,260800.0
2006-01-19 11:25:00,27.3,27.34,27.3,27.32,131200.0,15.4427,15.4654,15.4427,15.454,131200.0
2006-01-19 11:30:00,27.32,27.47,27.31,27.47,104000.0,15.454,15.5389,15.4484,15.5389,104000.0
2006-01-19 11:35:00,27.47,27.47,27.37,27.44,84000.0,15.5389,15.5389,15.4823,15.5219,84000.0
2006-01-19 11:40:00,27.44,27.49,27.44,27.47,84000.0,15.5219,15.5502,15.5219,15.5389,84000.0
2006-01-19 11:45:00,27.47,27.49,27.4,27.44,105200.0,15.5389,15.5502,15.4993,15.5219,105200.0
2006-01-19 11:50:00,27.44,27.44,27.43,27.44,92800.0,15.5219,15.5219,15.5163,15.5219,92800.0
2006-01-19 11:55:00,27.44,27.44,27.36,27.41,78800.0,15.5219,15.5219,15.4767,15.5049,78800.0
2006-01-19 12:00:00,27.41,27.42,27.37,27.37,80800.0,15.5049,15.5106,15.4823,15.4823,80800.0
2006-01-19 12:05:00,27.37,27.48,27.37,27.48,75200.0,15.4823,15.5445,15.4823,15.5445,75200.0
2006-01-19 12:10:00,27.48,27.5,27.48,27.5,50400.0,15.5445,15.5559,15.5445,15.5559,50400.0
2006-01-19 12:15:00,27.5,27.5,27.44,27.48,186400.0,15.5559,15.5559,15.5219,15.5445,186400.0
2006-01-19 12:20:00,27.48,27.52,27.47,27.47,115600.0,15.5445,15.5672,15.5389,15.5389,115600.0
2006-01-19 12:25:00,27.47,27.52,27.43,27.52,86000.0,15.5389,15.5672,15.5163,15.5672,86000.0
2006-01-19 12:30:00,27.52,27.53,27.47,27.52,142800.0,15.5672,15.5728,15.5389,15.5672,142800.0
2006-01-19 12:35:00,27.52,27.53,27.45,27.46,180000.0,15.5672,15.5728,15.5276,15.5332,180000.0
2006-01-19 12:40:00,27.46,27.5,27.46,27.48,18000.0,15.5332,15.5559,15.5332,15.5445,18000.0
2006-01-19 12:45:00,27.48,27.5,27.38,27.43,68400.0,15.5445,15.5559,15.488,15.5163,68400.0
2006-01-19 12:50:00,27.43,27.43,27.36,27.4,45600.0,15.5163,15.5163,15.4767,15.4993,45600.0
2006-01-19 12:55:00,27.4,27.41,27.33,27.39,50800.0,15.4993,15.5049,15.4597,15.4936,50800.0
2006-01-19 13:00:00,27.38,27.42,27.38,27.39,58000.0,15.488,15.5106,15.488,15.4936,58000.0
2006-01-19 13:05:00,27.39,27.43,27.39,27.43,36800.0,15.4936,15.5163,15.4936,15.5163,36800.0
2006-01-19 13:10:00,27.43,27.48,27.43,27.47,33600.0,15.5163,15.5445,15.5163,15.5389,33600.0
2006-01-19 13:15:00,27.48,27.49,27.45,27.48,63200.0,15.5445,15.5502,15.5276,15.5445,63200.0
2006-01-19 13:20:00,27.49,27.5,27.45,27.46,58400.0,15.5502,15.5559,15.5276,15.5332,58400.0
2006-01-19 13:25:00,27.46,27.49,27.45,27.46,72800.0,15.5332,15.5502,15.5276,15.5332,72800.0
2006-01-19 13:30:00,27.46,27.49,27.43,27.48,106000.0,15.5332,15.5502,15.5163,15.5445,106000.0
2006-01-19 13:35:00,27.48,27.5,27.44,27.47,365200.0,15.5445,15.5559,15.5219,15.5389,365200.0
2006-01-19 13:40:00,27.47,27.5,27.44,27.48,43200.0,15.5389,15.5559,15.5219,15.5445,43200.0
2006-01-19 13:45:00,27.47,27.48,27.46,27.46,45200.0,15.5389,15.5445,15.5332,15.5332,45200.0
2006-01-19 13:50:00,27.47,27.49,27.46,27.46,56000.0,15.5389,15.5502,15.5332,15.5332,56000.0
2006-01-19 13:55:00,27.46,27.48,27.45,27.46,47200.0,15.5332,15.5445,15.5276,15.5332,47200.0
2006-01-19 14:00:00,27.46,27.49,27.46,27.46,71600.0,15.5332,15.5502,15.5332,15.5332,71600.0
2006-01-19 14:05:00,27.46,27.46,27.41,27.41,54400.0,15.5332,15.5332,15.5049,15.5049,54400.0
2006-01-19 14:10:00,27.41,27.47,27.4,27.45,79200.0,15.5049,15.5389,15.4993,15.5276,79200.0
2006-01-19 14:15:00,27.43,27.46,27.42,27.42,30800.0,15.5163,15.5332,15.5106,15.5106,30800.0
2006-01-19 14:20:00,27.42,27.46,27.42,27.42,38000.0,15.5106,15.5332,15.5106,15.5106,38000.0
2006-01-19 14:25:00,27.42,27.42,27.38,27.38,107200.0,15.5106,15.5106,15.488,15.488,107200.0
2006-01-19 14:30:00,27.37,27.41,27.36,27.39,117200.0,15.4823,15.5049,15.4767,15.4936,117200.0
2006-01-19 14:35:00,27.41,27.41,27.39,27.39,80400.0,15.5049,15.5049,15.4936,15.4936,80400.0
2006-01-19 14:40:00,27.39,27.4,27.33,27.39,147200.0,15.4936,15.4993,15.4597,15.4936,147200.0
2006-01-19 14:45:00,27.39,27.39,27.34,27.35,189200.0,15.4936,15.4936,15.4654,15.471,189200.0
2006-01-19 14:50:00,27.35,27.35,27.29,27.3,129600.0,15.471,15.471,15.4371,15.4427,129600.0
2006-01-19 14:55:00,27.3,27.31,27.25,27.26,133600.0,15.4427,15.4484,15.4144,15.4201,133600.0
2006-01-19 15:00:00,27.26,27.26,27.16,27.16,193600.0,15.4201,15.4201,15.3635,15.3635,193600.0
2006-01-19 15:05:00,27.16,27.25,27.1,27.22,194400.0,15.3635,15.4144,15.3296,15.3975,194400.0
2006-01-19 15:10:00,27.22,27.24,27.2,27.21,156400.0,15.3975,15.4088,15.3862,15.3918,156400.0
2006-01-19 15:15:00,27.21,27.36,27.14,27.15,206000.0,15.3918,15.4767,15.3522,15.3579,206000.0
2006-01-19 15:20:00,27.16,27.16,27.09,27.11,137200.0,15.3635,15.3635,15.3239,15.3352,137200.0
2006-01-19 15:25:00,27.11,27.17,27.09,27.16,159200.0,15.3352,15.3692,15.3239,15.3635,159200.0
2006-01-19 15:30:00,27.16,27.17,27.12,27.14,130800.0,15.3635,15.3692,15.3409,15.3522,130800.0
2006-01-19 15:35:00,27.14,27.15,27.13,27.15,134400.0,15.3522,15.3579,15.3466,15.3579,134400.0
2006-01-19 15:40:00,27.15,27.18,27.14,27.15,150400.0,15.3579,15.3748,15.3522,15.3579,150400.0
2006-01-19 15:45:00,27.15,27.16,27.11,27.12,206800.0,15.3579,15.3635,15.3352,15.3409,206800.0
2006-01-19 15:50:00,27.13,27.14,27.1,27.14,167600.0,15.3466,15.3522,15.3296,15.3522,167600.0
2006-01-19 15:55:00,27.14,27.17,27.14,27.14,170000.0,15.3522,15.3692,15.3522,15.3522,170000.0
2006-01-20 09:30:00,26.89,26.94,26.89,26.91,246800.0,15.2108,15.2391,15.2108,15.2221,246800.0
2006-01-20 09:35:00,26.91,27.06,26.91,27.06,68800.0,15.2221,15.307,15.2221,15.307,68800.0
2006-01-20 09:40:00,27.06,27.14,27.04,27.12,116000.0,15.307,15.3522,15.2957,15.3409,116000.0
2006-01-20 09:45:00,27.12,27.21,27.06,27.13,98000.0,15.3409,15.3918,15.307,15.3466,98000.0
2006-01-20 09:50:00,27.13,27.31,27.13,27.31,78000.0,15.3466,15.4484,15.3466,15.4484,78000.0
2006-01-20 09:55:00,27.31,27.37,27.29,27.32,92800.0,15.4484,15.4823,15.4371,15.454,92800.0
2006-01-20 10:00:00,27.32,27.43,27.32,27.42,111600.0,15.454,15.5163,15.454,15.5106,111600.0
2006-01-20 10:05:00,27.42,27.42,27.27,27.27,106000.0,15.5106,15.5106,15.4258,15.4258,106000.0
2006-01-20 10:10:00,27.27,27.45,27.27,27.45,99600.0,15.4258,15.5276,15.4258,15.5276,99600.0
2006-01-20 10:15:00,27.45,27.55,27.31,27.36,192000.0,15.5276,15.5841,15.4484,15.4767,192000.0
2006-01-20 10:20:00,27.35,27.44,27.34,27.4,136400.0,15.471,15.5219,15.4654,15.4993,136400.0
2006-01-20 10:25:00,27.41,27.43,27.35,27.43,130400.0,15.5049,15.5163,15.471,15.5163,130400.0
2006-01-20 10:30:00,27.44,27.46,27.31,27.31,161600.0,15.5219,15.5332,15.4484,15.4484,161600.0
2006-01-20 10:35:00,27.31,27.38,27.31,27.38,72000.0,15.4484,15.488,15.4484,15.488,72000.0
2006-01-20 10:40:00,27.38,27.4,27.22,27.22,69200.0,15.488,15.4993,15.3975,15.3975,69200.0
2006-01-20 10:45:00,27.2,27.23,27.15,27.21,109600.0,15.3862,15.4031,15.3579,15.3918,109600.0
2006-01-20 10:50:00,27.23,27.25,27.15,27.23,106000.0,15.4031,15.4144,15.3579,15.4031,106000.0
2006-01-20 10:55:00,27.22,27.38,27.22,27.38,84800.0,15.3975,15.488,15.3975,15.488,84800.0
2006-01-20 11:00:00,27.36,27.43,27.36,27.42,70400.0,15.4767,15.5163,15.4767,15.5106,70400.0
2006-01-20 11:05:00,27.41,27.47,27.33,27.44,188000.0,15.5049,15.5389,15.4597,15.5219,188000.0
2006-01-20 11:10:00,27.48,27.5,27.44,27.5,180400.0,15.5445,15.5559,15.5219,15.5559,180400.0
2006-01-20 11:15:00,27.5,27.52,27.47,27.5,133200.0,15.5559,15.5672,15.5389,15.5559,133200.0
2006-01-20 11:20:00,27.5,27.5,27.38,27.39,83200.0,15.5559,15.5559,15.488,15.4936,83200.0
2006-01-20 11:25:00,27.39,27.5,27.39,27.49,90000.0,15.4936,15.5559,15.4936,15.5502,90000.0
2006-01-20 11:30:00,27.49,27.49,27.38,27.47,64000.0,15.5502,15.5502,15.488,15.5389,64000.0
2006-01-20 11:35:00,27.47,27.51,27.38,27.46,473200.0,15.5389,15.5615,15.488,15.5332,473200.0
2006-01-20 11:40:00,27.45,27.48,27.43,27.45,44800.0,15.5276,15.5445,15.5163,15.5276,44800.0
2006-01-20 11:45:00,27.46,27.46,27.29,27.29,84000.0,15.5332,15.5332,15.4371,15.4371,84000.0
2006-01-20 11:50:00,27.29,27.34,27.26,27.34,1291600.0,15.4371,15.4654,15.4201,15.4654,1291600.0
2006-01-20 11:55:00,27.35,27.41,27.28,27.41,64400.0,15.471,15.5049,15.4314,15.5049,64400.0
2006-01-20 12:00:00,27.41,27.43,27.34,27.38,62400.0,15.5049,15.5163,15.4654,15.488,62400.0
2006-01-20 12:05:00,27.38,27.5,27.38,27.49,48000.0,15.488,15.5559,15.488,15.5502,48000.0
2006-01-20 12:10:00,27.49,27.5,27.44,27.5,68000.0,15.5502,15.5559,15.5219,15.5559,68000.0
2006-01-20 12:15:00,27.5,27.5,27.44,27.5,70000.0,15.5559,15.5559,15.5219,15.5559,70000.0
2006-01-20 12:20:00,27.5,27.5,27.48,27.5,131600.0,15.5559,15.5559,15.5445,15.5559,131600.0
2006-01-20 12:25:00,27.5,27.55,27.49,27.55,88000.0,15.5559,15.5841,15.5502,15.5841,88000.0
2006-01-20 12:30:00,27.54,27.56,27.48,27.52,62400.0,15.5785,15.5898,15.5445,15.5672,62400.0
2006-01-20 12:35:00,27.5,27.52,27.46,27.5,113600.0,15.5559,15.5672,15.5332,15.5559,113600.0
2006-01-20 12:40:00,27.5,27.53,27.46,27.51,60800.0,15.5559,15.5728,15.5332,15.5615,60800.0
2006-01-20 12:45:00,27.51,27.53,27.46,27.47,57600.0,15.5615,15.5728,15.5332,15.5389,57600.0
2006-01-20 12:50:00,27.47,27.5,27.45,27.46,73600.0,15.5389,15.5559,15.5276,15.5332,73600.0
2006-01-20 12:55:00,27.45,27.49,27.42,27.42,75600.0,15.5276,15.5502,15.5106,15.5106,75600.0
2006-01-20 13:00:00,27.42,27.43,27.26,27.29,98400.0,15.5106,15.5163,15.4201,15.4371,98400.0
2006-01-20 13:05:00,27.28,27.38,27.28,27.35,72400.0,15.4314,15.488,15.4314,15.471,72400.0
2006-01-20 13:10:00,27.36,27.43,27.35,27.37,72800.0,15.4767,15.5163,15.471,15.4823,72800.0
2006-01-20 13:15:00,27.37,27.41,27.29,27.29,44000.0,15.4823,15.5049,15.4371,15.4371,44000.0
2006-01-20 13:20:00,27.28,27.28,27.19,27.25,102000.0,15.4314,15.4314,15.3805,15.4144,102000.0
2006-01-20 13:25:00,27.25,27.3,27.23,27.27,49600.0,15.4144,15.4427,15.4031,15.4258,49600.0
2006-01-20 13:30:00,27.27,27.32,27.24,27.25,54000.0,15.4258,15.454,15.4088,15.4144,54000.0
2006-01-20 13:35:00,27.25,27.33,27.25,27.28,25600.0,15.4144,15.4597,15.4144,15.4314,25600.0
2006-01-20 13:40:00,27.28,27.31,27.27,27.28,43200.0,15.4314,15.4484,15.4258,15.4314,43200.0
2006-01-20 13:45:00,27.28,27.3,27.26,27.28,25600.0,15.4314,15.4427,15.4201,15.4314,25600.0
2006-01-20 13:50:00,27.28,27.28,27.22,27.27,27200.0,15.4314,15.4314,15.3975,15.4258,27200.0
2006-01-20 13:55:00,27.26,27.28,27.23,27.23,43600.0,15.4201,15.4314,15.4031,15.4031,43600.0
2006-01-20 14:00:00,27.23,27.23,27.16,27.19,51200.0,15.4031,15.4031,15.3635,15.3805,51200.0
2006-01-20 14:05:00,27.19,27.25,27.18,27.18,54400.0,15.3805,15.4144,15.3748,15.3748,54400.0
2006-01-20 14:10:00,27.17,27.18,27.07,27.17,115600.0,15.3692,15.3748,15.3126,15.3692,115600.0
2006-01-20 14:15:00,27.18,27.22,27.16,27.22,48400.0,15.3748,15.3975,15.3635,15.3975,48400.0
2006-01-20 14:20:00,27.22,27.31,27.21,27.28,40400.0,15.3975,15.4484,15.3918,15.4314,40400.0
2006-01-20 14:25:00,27.27,27.35,27.27,27.34,41200.0,15.4258,15.471,15.4258,15.4654,41200.0
2006-01-20 14:30:00,27.34,27.34,27.3,27.34,38000.0,15.4654,15.4654,15.4427,15.4654,38000.0
2006-01-20 14:35:00,27.35,27.37,27.33,27.35,49600.0,15.471,15.4823,15.4597,15.471,49600.0
2006-01-20 14:40:00,27.36,27.39,27.36,27.37,48800.0,15.4767,15.4936,15.4767,15.4823,48800.0
2006-01-20 14:45:00,27.38,27.39,27.3,27.34,70000.0,15.488,15.4936,15.4427,15.4654,70000.0
2006-01-20 14:50:00,27.34,27.35,27.27,27.27,50400.0,15.4654,15.471,15.4258,15.4258,50400.0
2006-01-20 14:55:00,27.28,27.3,27.26,27.27,55200.0,15.4314,15.4427,15.4201,15.4258,55200.0
2006-01-20 15:00:00,27.27,27.28,27.24,27.25,66800.0,15.4258,15.4314,15.4088,15.4144,66800.0
2006-01-20 15:05:00,27.25,27.34,27.25,27.3,76400.0,15.4144,15.4654,15.4144,15.4427,76400.0
2006-01-20 15:10:00,27.3,27.31,27.23,27.25,54000.0,15.4427,15.4484,15.4031,15.4144,54000.0
2006-01-20 15:15:00,27.25,27.25,27.14,27.15,103600.0,15.4144,15.4144,15.3522,15.3579,103600.0
2006-01-20 15:20:00,27.14,27.14,27.06,27.06,142400.0,15.3522,15.3522,15.307,15.307,142400.0
2006-01-20 15:25:00,27.06,27.14,27.04,27.09,106400.0,15.307,15.3522,15.2957,15.3239,106400.0
2006-01-20 15:30:00,27.08,27.13,27.07,27.09,116000.0,15.3183,15.3466,15.3126,15.3239,116000.0
2006-01-20 15:35:00,27.09,27.12,27.07,27.12,74800.0,15.3239,15.3409,15.3126,15.3409,74800.0
2006-01-20 15:40:00,27.13,27.14,27.09,27.12,73200.0,15.3466,15.3522,15.3239,15.3409,73200.0
2006-01-20 15:45:00,27.12,27.12,27.02,27.06,107200.0,15.3409,15.3409,15.2843,15.307,107200.0
2006-01-20 15:50:00,27.04,27.14,27.02,27.12,95600.0,15.2957,15.3522,15.2843,15.3409,95600.0
2006-01-20 15:55:00,27.12,27.12,27.03,27.04,115200.0,15.3409,15.3409,15.29,15.2957,115200.0
2006-01-23 09:30:00,26.95,27.11,26.95,27.11,77600.0,15.2447,15.3352,15.2447,15.3352,77600.0
2006-01-23 09:35:00,27.1,27.18,27.0,27.16,54400.0,15.3296,15.3748,15.273,15.3635,54400.0
2006-01-23 09:40:00,27.16,27.31,27.11,27.31,29200.0,15.3635,15.4484,15.3352,15.4484,29200.0
2006-01-23 09:45:00,27.33,27.33,27.11,27.14,153200.0,15.4597,15.4597,15.3352,15.3522,153200.0
2006-01-23 09:50:00,27.13,27.24,27.1,27.1,66800.0,15.3466,15.4088,15.3296,15.3296,66800.0
2006-01-23 09:55:00,27.1,27.25,27.08,27.24,48400.0,15.3296,15.4144,15.3183,15.4088,48400.0
2006-01-23 10:00:00,27.24,27.32,27.18,27.18,89200.0,15.4088,15.454,15.3748,15.3748,89200.0
2006-01-23 10:05:00,27.16,27.29,27.16,27.21,119600.0,15.3635,15.4371,15.3635,15.3918,119600.0
2006-01-23 10:10:00,27.21,27.25,27.16,27.19,98000.0,15.3918,15.4144,15.3635,15.3805,98000.0
2006-01-23 10:15:00,27.17,27.24,27.17,27.21,105600.0,15.3692,15.4088,15.3692,15.3918,105600.0
2006-01-23 10:20:00,27.2,27.21,27.17,27.2,123200.0,15.3862,15.3918,15.3692,15.3862,123200.0
2006-01-23 10:25:00,27.2,27.23,27.16,27.17,66000.0,15.3862,15.4031,15.3635,15.3692,66000.0
2006-01-23 10:30:00,27.18,27.22,27.12,27.14,65600.0,15.3748,15.3975,15.3409,15.3522,65600.0
2006-01-23 10:35:00,27.15,27.18,27.15,27.18,24400.0,15.3579,15.3748,15.3579,15.3748,24400.0
2006-01-23 10:40:00,27.17,27.17,27.09,27.13,55200.0,15.3692,15.3692,15.3239,15.3466,55200.0
2006-01-23 10:45:00,27.13,27.18,27.12,27.13,126400.0,15.3466,15.3748,15.3409,15.3466,126400.0
2006-01-23 10:50:00,27.14,27.14,27.1,27.13,35600.0,15.3522,15.3522,15.3296,15.3466,35600.0
2006-01-23 10:55:00,27.12,27.17,27.12,27.13,70000.0,15.3409,15.3692,15.3409,15.3466,70000.0
2006-01-23 11:00:00,27.13,27.16,27.09,27.11,83200.0,15.3466,15.3635,15.3239,15.3352,83200.0
2006-01-23 11:05:00,27.11,27.19,27.11,27.15,85200.0,15.3352,15.3805,15.3352,15.3579,85200.0
2006-01-23 11:10:00,27.15,27.2,27.13,27.2,51200.0,15.3579,15.3862,15.3466,15.3862,51200.0
2006-01-23 11:15:00,27.18,27.18,27.11,27.14,79200.0,15.3748,15.3748,15.3352,15.3522,79200.0
2006-01-23 11:20:00,27.15,27.16,27.13,27.16,34800.0,15.3579,15.3635,15.3466,15.3635,34800.0
2006-01-23 11:25:00,27.15,27.2,27.15,27.19,36000.0,15.3579,15.3862,15.3579,15.3805,36000.0
2006-01-23 11:30:00,27.19,27.19,27.09,27.12,53200.0,15.3805,15.3805,15.3239,15.3409,53200.0
2006-01-23 11:35:00,27.12,27.16,27.11,27.14,118400.0,15.3409,15.3635,15.3352,15.3522,118400.0
2006-01-23 11:40:00,27.16,27.19,27.13,27.17,60000.0,15.3635,15.3805,15.3466,15.3692,60000.0
2006-01-23 11:45:00,27.17,27.22,27.17,27.22,891200.0,15.3692,15.3975,15.3692,15.3975,891200.0
2006-01-23 11:50:00,27.22,27.23,27.2,27.2,28400.0,15.3975,15.4031,15.3862,15.3862,28400.0
2006-01-23 11:55:00,27.21,27.22,27.16,27.16,39200.0,15.3918,15.3975,15.3635,15.3635,39200.0
2006-01-23 12:00:00,27.16,27.18,27.16,27.18,60000.0,15.3635,15.3748,15.3635,15.3748,60000.0
2006-01-23 12:05:00,27.18,27.18,27.16,27.17,36000.0,15.3748,15.3748,15.3635,15.3692,36000.0
2006-01-23 12:10:00,27.18,27.18,27.14,27.14,46000.0,15.3748,15.3748,15.3522,15.3522,46000.0
2006-01-23 12:15:00,27.15,27.15,27.13,27.13,16000.0,15.3579,15.3579,15.3466,15.3466,16000.0
2006-01-23 12:20:00,27.14,27.15,27.14,27.14,42000.0,15.3522,15.3579,15.3522,15.3522,42000.0
2006-01-23 12:25:00,27.14,27.15,27.14,27.15,15200.0,15.3522,15.3579,15.3522,15.3579,15200.0
2006-01-23 12:30:00,27.15,27.18,27.15,27.16,46000.0,15.3579,15.3748,15.3579,15.3635,46000.0
2006-01-23 12:35:00,27.17,27.17,27.13,27.15,79200.0,15.3692,15.3692,15.3466,15.3579,79200.0
2006-01-23 12:40:00,27.14,27.14,27.05,27.07,62000.0,15.3522,15.3522,15.3013,15.3126,62000.0
2006-01-23 12:45:00,27.07,27.08,27.03,27.03,54000.0,15.3126,15.3183,15.29,15.29,54000.0
2006-01-23 12:50:00,27.03,27.03,27.0,27.0,70400.0,15.29,15.29,15.273,15.273,70400.0
2006-01-23 12:55:00,27.02,27.03,27.0,27.01,24000.0,15.2843,15.29,15.273,15.2787,24000.0
2006-01-23 13:00:00,27.01,27.09,27.0,27.09,26000.0,15.2787,15.3239,15.273,15.3239,26000.0
2006-01-23 13:05:00,27.07,27.11,27.06,27.08,93200.0,15.3126,15.3352,15.307,15.3183,93200.0
2006-01-23 13:10:00,27.07,27.1,27.07,27.1,155200.0,15.3126,15.3296,15.3126,15.3296,155200.0
2006-01-23 13:15:00,27.1,27.15,27.08,27.08,77600.0,15.3296,15.3579,15.3183,15.3183,77600.0
2006-01-23 13:20:00,27.08,27.09,27.07,27.07,46800.0,15.3183,15.3239,15.3126,15.3126,46800.0
2006-01-23 13:25:00,27.07,27.13,27.07,27.11,65200.0,15.3126,15.3466,15.3126,15.3352,65200.0
2006-01-23 13:30:00,27.13,27.17,27.13,27.16,44000.0,15.3466,15.3692,15.3466,15.3635,44000.0
2006-01-23 13:35:00,27.16,27.17,27.16,27.16,32800.0,15.3635,15.3692,15.3635,15.3635,32800.0
2006-01-23 13:40:00,27.16,27.16,27.13,27.14,28000.0,15.3635,15.3635,15.3466,15.3522,28000.0
2006-01-23 13:45:00,27.15,27.2,27.15,27.15,47200.0,15.3579,15.3862,15.3579,15.3579,47200.0
2006-01-23 13:50:00,27.14,27.18,27.14,27.18,29600.0,15.3522,15.3748,15.3522,15.3748,29600.0
2006-01-23 13:55:00,27.18,27.18,27.08,27.09,35600.0,15.3748,15.3748,15.3183,15.3239,35600.0
2006-01-23 14:00:00,27.09,27.14,27.09,27.14,27200.0,15.3239,15.3522,15.3239,15.3522,27200.0
2006-01-23 14:05:00,27.13,27.15,27.13,27.14,20000.0,15.3466,15.3579,15.3466,15.3522,20000.0
2006-01-23 14:10:00,27.15,27.15,27.11,27.12,42400.0,15.3579,15.3579,15.3352,15.3409,42400.0
2006-01-23 14:15:00,27.12,27.13,27.11,27.13,6000.0,15.3409,15.3466,15.3352,15.3466,6000.0
2006-01-23 14:20:00,27.12,27.15,27.1,27.12,42400.0,15.3409,15.3579,15.3296,15.3409,42400.0
2006-01-23 14:25:00,27.11,27.13,27.1,27.12,22800.0,15.3352,15.3466,15.3296,15.3409,22800.0
2006-01-23 14:30:00,27.13,27.15,27.13,27.13,30000.0,15.3466,15.3579,15.3466,15.3466,30000.0
2006-01-23 14:35:00,27.13,27.14,27.1,27.14,38800.0,15.3466,15.3522,15.3296,15.3522,38800.0
2006-01-23 14:40:00,27.14,27.18,27.12,27.16,51600.0,15.3522,15.3748,15.3409,15.3635,51600.0
2006-01-23 14:45:00,27.17,27.18,27.11,27.12,78400.0,15.3692,15.3748,15.3352,15.3409,78400.0
2006-01-23 14:50:00,27.12,27.15,27.11,27.15,51200.0,15.3409,15.3579,15.3352,15.3579,51200.0
2006-01-23 14:55:00,27.14,27.14,27.11,27.14,66400.0,15.3522,15.3522,15.3352,15.3522,66400.0
2006-01-23 15:00:00,27.15,27.15,27.14,27.15,46400.0,15.3579,15.3579,15.3522,15.3579,46400.0
2006-01-23 15:05:00,27.15,27.18,27.11,27.16,85600.0,15.3579,15.3748,15.3352,15.3635,85600.0
2006-01-23 15:10:00,27.16,27.16,27.11,27.14,87200.0,15.3635,15.3635,15.3352,15.3522,87200.0
2006-01-23 15:15:00,27.12,27.15,27.12,27.14,103200.0,15.3409,15.3579,15.3409,15.3522,103200.0
2006-01-23 15:20:00,27.14,27.22,27.11,27.22,50400.0,15.3522,15.3975,15.3352,15.3975,50400.0
2006-01-23 15:25:00,27.22,27.22,27.13,27.13,26800.0,15.3975,15.3975,15.3466,15.3466,26800.0
2006-01-23 15:30:00,27.15,27.2,27.13,27.14,85600.0,15.3579,15.3862,15.3466,15.3522,85600.0
2006-01-23 15:35:00,27.16,27.17,27.07,27.1,30800.0,15.3635,15.3692,15.3126,15.3296,30800.0
2006-01-23 15:40:00,27.1,27.15,27.09,27.12,76800.0,15.3296,15.3579,15.3239,15.3409,76800.0
2006-01-23 15:45:00,27.12,27.16,27.12,27.16,41200.0,15.3409,15.3635,15.3409,15.3635,41200.0
2006-01-23 15:50:00,27.16,27.18,27.12,27.13,106400.0,15.3635,15.3748,15.3409,15.3466,106400.0
2006-01-23 15:55:00,27.12,27.14,27.11,27.13,91200.0,15.3409,15.3522,15.3352,15.3466,91200.0
2006-01-24 09:30:00,27.02,27.02,26.93,26.93,156400.0,15.2843,15.2843,15.2334,15.2334,156400.0
2006-01-24 09:35:00,26.88,26.91,26.82,26.88,85600.0,15.2051,15.2221,15.1712,15.2051,85600.0
2006-01-24 09:40:00,26.89,26.91,26.85,26.9,234800.0,15.2108,15.2221,15.1882,15.2165,234800.0
2006-01-24 09:45:00,26.9,26.95,26.86,26.95,216000.0,15.2165,15.2447,15.1938,15.2447,216000.0
2006-01-24 09:50:00,26.94,26.99,26.94,26.99,53200.0,15.2391,15.2674,15.2391,15.2674,53200.0
2006-01-24 09:55:00,26.99,27.0,26.95,26.96,98800.0,15.2674,15.273,15.2447,15.2504,98800.0
2006-01-24 10:00:00,26.95,27.03,26.95,27.03,72000.0,15.2447,15.29,15.2447,15.29,72000.0
2006-01-24 10:05:00,27.01,27.02,27.0,27.0,69600.0,15.2787,15.2843,15.273,15.273,69600.0
2006-01-24 10:10:00,27.0,27.04,27.0,27.03,40400.0,15.273,15.2957,15.273,15.29,40400.0
2006-01-24 10:15:00,27.03,27.03,26.98,26.98,40400.0,15.29,15.29,15.2617,15.2617,40400.0
2006-01-24 10:20:00,26.99,27.02,26.98,27.02,24800.0,15.2674,15.2843,15.2617,15.2843,24800.0
2006-01-24 10:25:00,27.02,27.04,26.95,26.95,66000.0,15.2843,15.2957,15.2447,15.2447,66000.0
2006-01-24 10:30:00,26.96,26.99,26.96,26.99,34400.0,15.2504,15.2674,15.2504,15.2674,34400.0
2006-01-24 10:35:00,26.99,27.0,26.96,26.98,46400.0,15.2674,15.273,15.2504,15.2617,46400.0
2006-01-24 10:40:00,26.98,27.01,26.97,26.97,48800.0,15.2617,15.2787,15.2561,15.2561,48800.0
2006-01-24 10:45:00,26.97,27.03,26.97,27.03,32800.0,15.2561,15.29,15.2561,15.29,32800.0
2006-01-24 10:50:00,27.03,27.03,26.99,27.0,58800.0,15.29,15.29,15.2674,15.273,58800.0
2006-01-24 10:55:00,26.97,26.99,26.94,26.96,78400.0,15.2561,15.2674,15.2391,15.2504,78400.0
2006-01-24 11:00:00,26.95,26.95,26.92,26.92,68000.0,15.2447,15.2447,15.2278,15.2278,68000.0
2006-01-24 11:05:00,26.93,26.93,26.88,26.88,106400.0,15.2334,15.2334,15.2051,15.2051,106400.0
2006-01-24 11:10:00,26.88,26.88,26.82,26.82,119600.0,15.2051,15.2051,15.1712,15.1712,119600.0
2006-01-24 11:15:00,26.83,26.86,26.8,26.85,162000.0,15.1769,15.1938,15.1599,15.1882,162000.0
2006-01-24 11:20:00,26.85,26.86,26.81,26.81,73600.0,15.1882,15.1938,15.1655,15.1655,73600.0
2006-01-24 11:25:00,26.82,26.84,26.8,26.8,107600.0,15.1712,15.1825,15.1599,15.1599,107600.0
2006-01-24 11:30:00,26.8,26.83,26.68,26.73,220800.0,15.1599,15.1769,15.092,15.1203,220800.0
2006-01-24 11:35:00,26.73,26.73,26.68,26.68,136800.0,15.1203,15.1203,15.092,15.092,136800.0
2006-01-24 11:40:00,26.67,26.71,26.64,26.71,47600.0,15.0864,15.109,15.0694,15.109,47600.0
2006-01-24 11:45:00,26.71,26.73,26.68,26.69,54400.0,15.109,15.1203,15.092,15.0977,54400.0
2006-01-24 11:50:00,26.69,26.7,26.63,26.63,52400.0,15.0977,15.1033,15.0637,15.0637,52400.0
2006-01-24 11:55:00,26.65,26.67,26.63,26.63,78400.0,15.075,15.0864,15.0637,15.0637,78400.0
2006-01-24 12:00:00,26.64,26.71,26.64,26.7,99200.0,15.0694,15.109,15.0694,15.1033,99200.0
2006-01-24 12:05:00,26.7,26.74,26.68,26.74,80400.0,15.1033,15.126,15.092,15.126,80400.0
2006-01-24 12:10:00,26.73,26.76,26.7,26.76,82000.0,15.1203,15.1373,15.1033,15.1373,82000.0
2006-01-24 12:15:00,26.75,26.8,26.74,26.8,101600.0,15.1316,15.1599,15.126,15.1599,101600.0
2006-01-24 12:20:00,26.8,26.83,26.78,26.8,97600.0,15.1599,15.1769,15.1486,15.1599,97600.0
2006-01-24 12:25:00,26.81,26.81,26.75,26.75,65600.0,15.1655,15.1655,15.1316,15.1316,65600.0
2006-01-24 12:30:00,26.75,26.8,26.75,26.78,84800.0,15.1316,15.1599,15.1316,15.1486,84800.0
2006-01-24 12:35:00,26.78,26.82,26.76,26.77,73600.0,15.1486,15.1712,15.1373,15.1429,73600.0
2006-01-24 12:40:00,26.76,26.77,26.7,26.7,83600.0,15.1373,15.1429,15.1033,15.1033,83600.0
2006-01-24 12:45:00,26.7,26.74,26.7,26.74,24800.0,15.1033,15.126,15.1033,15.126,24800.0
2006-01-24 12:50:00,26.75,26.75,26.73,26.74,38000.0,15.1316,15.1316,15.1203,15.126,38000.0
2006-01-24 12:55:00,26.73,26.75,26.73,26.75,33200.0,15.1203,15.1316,15.1203,15.1316,33200.0
2006-01-24 13:00:00,26.74,26.75,26.73,26.73,30800.0,15.126,15.1316,15.1203,15.1203,30800.0
2006-01-24 13:05:00,26.73,26.73,26.68,26.68,49200.0,15.1203,15.1203,15.092,15.092,49200.0
2006-01-24 13:10:00,26.68,26.73,26.68,26.72,26000.0,15.092,15.1203,15.092,15.1146,26000.0
2006-01-24 13:15:00,26.72,26.72,26.69,26.72,27200.0,15.1146,15.1146,15.0977,15.1146,27200.0
2006-01-24 13:20:00,26.71,26.72,26.68,26.71,41200.0,15.109,15.1146,15.092,15.109,41200.0
2006-01-24 13:25:00,26.71,26.72,26.67,26.67,46800.0,15.109,15.1146,15.0864,15.0864,46800.0
2006-01-24 13:30:00,26.67,26.68,26.65,26.68,85600.0,15.0864,15.092,15.075,15.092,85600.0
2006-01-24 13:35:00,26.69,26.72,26.67,26.68,193200.0,15.0977,15.1146,15.0864,15.092,193200.0
2006-01-24 13:40:00,26.68,26.7,26.64,26.65,46400.0,15.092,15.1033,15.0694,15.075,46400.0
2006-01-24 13:45:00,26.65,26.65,26.6,26.6,62800.0,15.075,15.075,15.0468,15.0468,62800.0
2006-01-24 13:50:00,26.6,26.62,26.6,26.6,85200.0,15.0468,15.0581,15.0468,15.0468,85200.0
2006-01-24 13:55:00,26.6,26.6,26.56,26.6,87200.0,15.0468,15.0468,15.0241,15.0468,87200.0
2006-01-24 14:00:00,26.6,26.62,26.56,26.62,144800.0,15.0468,15.0581,15.0241,15.0581,144800.0
2006-01-24 14:05:00,26.62,26.63,26.6,26.63,114000.0,15.0581,15.0637,15.0468,15.0637,114000.0
2006-01-24 14:10:00,26.63,26.67,26.6,26.63,115200.0,15.0637,15.0864,15.0468,15.0637,115200.0
2006-01-24 14:15:00,26.63,26.63,26.56,26.6,75600.0,15.0637,15.0637,15.0241,15.0468,75600.0
2006-01-24 14:20:00,26.59,26.61,26.53,26.53,74000.0,15.0411,15.0524,15.0072,15.0072,74000.0
2006-01-24 14:25:00,26.53,26.57,26.53,26.55,48000.0,15.0072,15.0298,15.0072,15.0185,48000.0
2006-01-24 14:30:00,26.55,26.58,26.53,26.55,49200.0,15.0185,15.0354,15.0072,15.0185,49200.0
2006-01-24 14:35:00,26.54,26.56,26.53,26.53,46800.0,15.0128,15.0241,15.0072,15.0072,46800.0
2006-01-24 14:40:00,26.53,26.56,26.52,26.54,59600.0,15.0072,15.0241,15.0015,15.0128,59600.0
2006-01-24 14:45:00,26.54,26.54,26.53,26.54,65200.0,15.0128,15.0128,15.0072,15.0128,65200.0
2006-01-24 14:50:00,26.54,26.54,26.5,26.5,81600.0,15.0128,15.0128,14.9902,14.9902,81600.0
2006-01-24 14:55:00,26.5,26.52,26.48,26.48,141200.0,14.9902,15.0015,14.9789,14.9789,141200.0
2006-01-24 15:00:00,26.48,26.53,26.48,26.51,55600.0,14.9789,15.0072,14.9789,14.9958,55600.0
2006-01-24 15:05:00,26.5,26.52,26.48,26.48,67600.0,14.9902,15.0015,14.9789,14.9789,67600.0
2006-01-24 15:10:00,26.48,26.5,26.45,26.47,116400.0,14.9789,14.9902,14.9619,14.9732,116400.0
2006-01-24 15:15:00,26.49,26.53,26.48,26.52,93200.0,14.9845,15.0072,14.9789,15.0015,93200.0
2006-01-24 15:20:00,26.52,26.52,26.49,26.5,85200.0,15.0015,15.0015,14.9845,14.9902,85200.0
2006-01-24 15:25:00,26.5,26.54,26.5,26.54,54800.0,14.9902,15.0128,14.9902,15.0128,54800.0
2006-01-24 15:30:00,26.55,26.57,26.5,26.52,200800.0,15.0185,15.0298,14.9902,15.0015,200800.0
2006-01-24 15:35:00,26.52,26.59,26.52,26.59,62400.0,15.0015,15.0411,15.0015,15.0411,62400.0
2006-01-24 15:40:00,26.58,26.61,26.55,26.56,110400.0,15.0354,15.0524,15.0185,15.0241,110400.0
2006-01-24 15:45:00,26.55,26.58,26.5,26.58,63600.0,15.0185,15.0354,14.9902,15.0354,63600.0
2006-01-24 15:50:00,26.57,26.57,26.54,26.54,100000.0,15.0298,15.0298,15.0128,15.0128,100000.0
2006-01-24 15:55:00,26.53,26.53,26.49,26.5,326000.0,15.0072,15.0072,14.9845,14.9902,326000.0
2006-01-25 09:30:00,26.52,26.53,26.43,26.43,82400.0,15.0015,15.0072,14.9506,14.9506,82400.0
2006-01-25 09:35:00,26.45,26.58,26.45,26.54,95600.0,14.9619,15.0354,14.9619,15.0128,95600.0
2006-01-25 09:40:00,26.53,26.58,26.5,26.52,147600.0,15.0072,15.0354,14.9902,15.0015,147600.0
2006-01-25 09:45:00,26.53,26.59,26.47,26.48,174000.0,15.0072,15.0411,14.9732,14.9789,174000.0
2006-01-25 09:50:00,26.5,26.55,26.48,26.5,65200.0,14.9902,15.0185,14.9789,14.9902,65200.0
2006-01-25 09:55:00,26.52,26.52,26.48,26.51,42000.0,15.0015,15.0015,14.9789,14.9958,42000.0
2006-01-25 10:00:00,26.5,26.53,26.5,26.5,162800.0,14.9902,15.0072,14.9902,14.9902,162800.0
2006-01-25 10:05:00,26.5,26.52,26.5,26.52,92800.0,14.9902,15.0015,14.9902,15.0015,92800.0
2006-01-25 10:10:00,26.52,26.53,26.48,26.5,114400.0,15.0015,15.0072,14.9789,14.9902,114400.0
2006-01-25 10:15:00,26.5,26.56,26.48,26.56,98800.0,14.9902,15.0241,14.9789,15.0241,98800.0
2006-01-25 10:20:00,26.55,26.55,26.48,26.48,92800.0,15.0185,15.0185,14.9789,14.9789,92800.0
2006-01-25 10:25:00,26.48,26.5,26.46,26.5,84400.0,14.9789,14.9902,14.9676,14.9902,84400.0
2006-01-25 10:30:00,26.5,26.5,26.4,26.4,220800.0,14.9902,14.9902,14.9336,14.9336,220800.0
2006-01-25 10:35:00,26.4,26.45,26.39,26.45,91600.0,14.9336,14.9619,14.928,14.9619,91600.0
2006-01-25 10:40:00,26.45,26.52,26.45,26.46,128800.0,14.9619,15.0015,14.9619,14.9676,128800.0
2006-01-25 10:45:00,26.46,26.48,26.43,26.46,50000.0,14.9676,14.9789,14.9506,14.9676,50000.0
2006-01-25 10:50:00,26.46,26.5,26.46,26.48,84800.0,14.9676,14.9902,14.9676,14.9789,84800.0
2006-01-25 10:55:00,26.48,26.52,26.47,26.48,156800.0,14.9789,15.0015,14.9732,14.9789,156800.0
2006-01-25 11:00:00,26.48,26.54,26.47,26.47,86000.0,14.9789,15.0128,14.9732,14.9732,86000.0
2006-01-25 11:05:00,26.47,26.49,26.46,26.46,108400.0,14.9732,14.9845,14.9676,14.9676,108400.0
2006-01-25 11:10:00,26.46,26.52,26.46,26.5,87600.0,14.9676,15.0015,14.9676,14.9902,87600.0
2006-01-25 11:15:00,26.5,26.53,26.5,26.53,83200.0,14.9902,15.0072,14.9902,15.0072,83200.0
2006-01-25 11:20:00,26.54,26.63,26.53,26.62,287600.0,15.0128,15.0637,15.0072,15.0581,287600.0
2006-01-25 11:25:00,26.6,26.68,26.58,26.68,109200.0,15.0468,15.092,15.0354,15.092,109200.0
2006-01-25 11:30:00,26.7,26.71,26.64,26.64,59200.0,15.1033,15.109,15.0694,15.0694,59200.0
2006-01-25 11:35:00,26.65,26.7,26.64,26.7,94800.0,15.075,15.1033,15.0694,15.1033,94800.0
2006-01-25 11:40:00,26.7,26.73,26.68,26.7,72000.0,15.1033,15.1203,15.092,15.1033,72000.0
2006-01-25 11:45:00,26.7,26.7,26.63,26.65,84400.0,15.1033,15.1033,15.0637,15.075,84400.0
2006-01-25 11:50:00,26.65,26.65,26.63,26.63,85600.0,15.075,15.075,15.0637,15.0637,85600.0
2006-01-25 11:55:00,26.63,26.63,26.55,26.58,68000.0,15.0637,15.0637,15.0185,15.0354,68000.0
2006-01-25 12:00:00,26.59,26.62,26.56,26.62,70800.0,15.0411,15.0581,15.0241,15.0581,70800.0
2006-01-25 12:05:00,26.62,26.64,26.59,26.62,59600.0,15.0581,15.0694,15.0411,15.0581,59600.0
2006-01-25 12:10:00,26.61,26.62,26.6,26.61,40400.0,15.0524,15.0581,15.0468,15.0524,40400.0
2006-01-25 12:15:00,26.61,26.67,26.6,26.67,68400.0,15.0524,15.0864,15.0468,15.0864,68400.0
2006-01-25 12:20:00,26.66,26.66,26.61,26.61,34800.0,15.0807,15.0807,15.0524,15.0524,34800.0
2006-01-25 12:25:00,26.61,26.61,26.57,26.61,56400.0,15.0524,15.0524,15.0298,15.0524,56400.0
2006-01-25 12:30:00,26.62,26.68,26.62,26.68,44400.0,15.0581,15.092,15.0581,15.092,44400.0
2006-01-25 12:35:00,26.68,26.68,26.59,26.6,20000.0,15.092,15.092,15.0411,15.0468,20000.0
2006-01-25 12:40:00,26.61,26.61,26.6,26.61,16800.0,15.0524,15.0524,15.0468,15.0524,16800.0
2006-01-25 12:45:00,26.61,26.64,26.59,26.64,51600.0,15.0524,15.0694,15.0411,15.0694,51600.0
2006-01-25 12:50:00,26.64,26.64,26.63,26.64,51200.0,15.0694,15.0694,15.0637,15.0694,51200.0
2006-01-25 12:55:00,26.65,26.68,26.65,26.68,59600.0,15.075,15.092,15.075,15.092,59600.0
2006-01-25 13:00:00,26.68,26.7,26.62,26.66,84400.0,15.092,15.1033,15.0581,15.0807,84400.0
2006-01-25 13:05:00,26.66,26.67,26.62,26.63,56000.0,15.0807,15.0864,15.0581,15.0637,56000.0
2006-01-25 13:10:00,26.63,26.65,26.61,26.65,43600.0,15.0637,15.075,15.0524,15.075,43600.0
2006-01-25 13:15:00,26.65,26.68,26.65,26.68,70000.0,15.075,15.092,15.075,15.092,70000.0
2006-01-25 13:20:00,26.68,26.68,26.59,26.59,33600.0,15.092,15.092,15.0411,15.0411,33600.0
2006-01-25 13:25:00,26.59,26.63,26.59,26.59,55200.0,15.0411,15.0637,15.0411,15.0411,55200.0
2006-01-25 13:30:00,26.59,26.61,26.59,26.61,32400.0,15.0411,15.0524,15.0411,15.0524,32400.0
2006-01-25 13:35:00,26.61,26.64,26.61,26.63,74400.0,15.0524,15.0694,15.0524,15.0637,74400.0
2006-01-25 13:40:00,26.63,26.63,26.55,26.6,51200.0,15.0637,15.0637,15.0185,15.0468,51200.0
2006-01-25 13:45:00,26.6,26.6,26.55,26.57,42000.0,15.0468,15.0468,15.0185,15.0298,42000.0
2006-01-25 13:50:00,26.57,26.6,26.54,26.57,53600.0,15.0298,15.0468,15.0128,15.0298,53600.0
2006-01-25 13:55:00,26.58,26.58,26.57,26.58,36800.0,15.0354,15.0354,15.0298,15.0354,36800.0
2006-01-25 14:00:00,26.58,26.58,26.54,26.54,39600.0,15.0354,15.0354,15.0128,15.0128,39600.0
2006-01-25 14:05:00,26.53,26.61,26.53,26.59,46400.0,15.0072,15.0524,15.0072,15.0411,46400.0
2006-01-25 14:10:00,26.59,26.59,26.57,26.57,39200.0,15.0411,15.0411,15.0298,15.0298,39200.0
2006-01-25 14:15:00,26.58,26.59,26.56,26.57,40800.0,15.0354,15.0411,15.0241,15.0298,40800.0
2006-01-25 14:20:00,26.57,26.58,26.56,26.57,99600.0,15.0298,15.0354,15.0241,15.0298,99600.0
2006-01-25 14:25:00,26.57,26.57,26.53,26.53,72400.0,15.0298,15.0298,15.0072,15.0072,72400.0
2006-01-25 14:30:00,26.51,26.56,26.5,26.55,75200.0,14.9958,15.0241,14.9902,15.0185,75200.0
2006-01-25 14:35:00,26.54,26.58,26.52,26.58,25200.0,15.0128,15.0354,15.0015,15.0354,25200.0
2006-01-25 14:40:00,26.58,26.58,26.52,26.54,86000.0,15.0354,15.0354,15.0015,15.0128,86000.0
2006-01-25 14:45:00,26.54,26.54,26.49,26.5,146000.0,15.0128,15.0128,14.9845,14.9902,146000.0
2006-01-25 14:50:00,26.48,26.52,26.48,26.51,75600.0,14.9789,15.0015,14.9789,14.9958,75600.0
2006-01-25 14:55:00,26.51,26.54,26.5,26.5,67200.0,14.9958,15.0128,14.9902,14.9902,67200.0
2006-01-25 15:00:00,26.51,26.57,26.51,26.54,103600.0,14.9958,15.0298,14.9958,15.0128,103600.0
2006-01-25 15:05:00,26.54,26.55,26.52,26.53,53200.0,15.0128,15.0185,15.0015,15.0072,53200.0
2006-01-25 15:10:00,26.53,26.56,26.53,26.56,85200.0,15.0072,15.0241,15.0072,15.0241,85200.0
2006-01-25 15:15:00,26.56,26.56,26.52,26.54,45200.0,15.0241,15.0241,15.0015,15.0128,45200.0
2006-01-25 15:20:00,26.54,26.56,26.52,26.52,100400.0,15.0128,15.0241,15.0015,15.0015,100400.0
2006-01-25 15:25:00,26.52,26.55,26.5,26.52,90400.0,15.0015,15.0185,14.9902,15.0015,90400.0
2006-01-25 15:30:00,26.52,26.53,26.5,26.51,142000.0,15.0015,15.0072,14.9902,14.9958,142000.0
2006-01-25 15:35:00,26.51,26.52,26.5,26.52,67600.0,14.9958,15.0015,14.9902,15.0015,67600.0
2006-01-25 15:40:00,26.52,26.61,26.52,26.59,95200.0,15.0015,15.0524,15.0015,15.0411,95200.0
2006-01-25 15:45:00,26.58,26.6,26.53,26.54,67600.0,15.0354,15.0468,15.0072,15.0128,67600.0
2006-01-25 15:50:00,26.53,26.55,26.52,26.52,48800.0,15.0072,15.0185,15.0015,15.0015,48800.0
2006-01-25 15:55:00,26.52,26.55,26.52,26.55,68400.0,15.0015,15.0185,15.0015,15.0185,68400.0
2006-01-26 09:30:00,26.71,26.74,26.7,26.7,102800.0,15.109,15.126,15.1033,15.1033,102800.0
2006-01-26 09:35:00,26.7,26.74,26.6,26.6,75200.0,15.1033,15.126,15.0468,15.0468,75200.0
2006-01-26 09:40:00,26.66,26.66,26.6,26.62,69600.0,15.0807,15.0807,15.0468,15.0581,69600.0
2006-01-26 09:45:00,26.61,26.64,26.6,26.62,82800.0,15.0524,15.0694,15.0468,15.0581,82800.0
2006-01-26 09:50:00,26.6,26.68,26.59,26.6,65200.0,15.0468,15.092,15.0411,15.0468,65200.0
2006-01-26 09:55:00,26.61,26.67,26.61,26.67,136800.0,15.0524,15.0864,15.0524,15.0864,136800.0
2006-01-26 10:00:00,26.68,26.68,26.61,26.61,118400.0,15.092,15.092,15.0524,15.0524,118400.0
2006-01-26 10:05:00,26.61,26.66,26.59,26.61,259200.0,15.0524,15.0807,15.0411,15.0524,259200.0
2006-01-26 10:10:00,26.63,26.65,26.61,26.63,72400.0,15.0637,15.075,15.0524,15.0637,72400.0
2006-01-26 10:15:00,26.63,26.64,26.59,26.59,32000.0,15.0637,15.0694,15.0411,15.0411,32000.0
2006-01-26 10:20:00,26.63,26.63,26.6,26.6,35200.0,15.0637,15.0637,15.0468,15.0468,35200.0
2006-01-26 10:25:00,26.61,26.62,26.56,26.59,56400.0,15.0524,15.0581,15.0241,15.0411,56400.0
2006-01-26 10:30:00,26.58,26.61,26.51,26.52,40400.0,15.0354,15.0524,14.9958,15.0015,40400.0
2006-01-26 10:35:00,26.52,26.6,26.5,26.58,71200.0,15.0015,15.0468,14.9902,15.0354,71200.0
2006-01-26 10:40:00,26.57,26.59,26.53,26.53,99600.0,15.0298,15.0411,15.0072,15.0072,99600.0
2006-01-26 10:45:00,26.53,26.6,26.53,26.6,69200.0,15.0072,15.0468,15.0072,15.0468,69200.0
2006-01-26 10:50:00,26.6,26.64,26.6,26.63,51600.0,15.0468,15.0694,15.0468,15.0637,51600.0
2006-01-26 10:55:00,26.62,26.68,26.59,26.68,77600.0,15.0581,15.092,15.0411,15.092,77600.0
2006-01-26 11:00:00,26.69,26.7,26.66,26.67,20800.0,15.0977,15.1033,15.0807,15.0864,20800.0
2006-01-26 11:05:00,26.67,26.68,26.57,26.6,106400.0,15.0864,15.092,15.0298,15.0468,106400.0
2006-01-26 11:10:00,26.6,26.73,26.6,26.73,105600.0,15.0468,15.1203,15.0468,15.1203,105600.0
2006-01-26 11:15:00,26.71,26.72,26.68,26.72,77200.0,15.109,15.1146,15.092,15.1146,77200.0
2006-01-26 11:20:00,26.72,26.79,26.72,26.78,73600.0,15.1146,15.1542,15.1146,15.1486,73600.0
2006-01-26 11:25:00,26.79,26.8,26.66,26.66,159600.0,15.1542,15.1599,15.0807,15.0807,159600.0
2006-01-26 11:30:00,26.66,26.69,26.61,26.69,108400.0,15.0807,15.0977,15.0524,15.0977,108400.0
2006-01-26 11:35:00,26.69,26.71,26.69,26.69,21600.0,15.0977,15.109,15.0977,15.0977,21600.0
2006-01-26 11:40:00,26.69,26.75,26.69,26.75,98800.0,15.0977,15.1316,15.0977,15.1316,98800.0
2006-01-26 11:45:00,26.77,26.8,26.75,26.79,57600.0,15.1429,15.1599,15.1316,15.1542,57600.0
2006-01-26 11:50:00,26.78,26.79,26.75,26.75,50000.0,15.1486,15.1542,15.1316,15.1316,50000.0
2006-01-26 11:55:00,26.76,26.78,26.72,26.74,237600.0,15.1373,15.1486,15.1146,15.126,237600.0
2006-01-26 12:00:00,26.75,26.78,26.75,26.77,62800.0,15.1316,15.1486,15.1316,15.1429,62800.0
2006-01-26 12:05:00,26.77,26.81,26.77,26.78,30400.0,15.1429,15.1655,15.1429,15.1486,30400.0
2006-01-26 12:10:00,26.79,26.81,26.78,26.81,240000.0,15.1542,15.1655,15.1486,15.1655,240000.0
2006-01-26 12:15:00,26.81,26.81,26.73,26.73,57200.0,15.1655,15.1655,15.1203,15.1203,57200.0
2006-01-26 12:20:00,26.74,26.78,26.74,26.78,27600.0,15.126,15.1486,15.126,15.1486,27600.0
2006-01-26 12:25:00,26.78,26.8,26.78,26.78,25600.0,15.1486,15.1599,15.1486,15.1486,25600.0
2006-01-26 12:30:00,26.76,26.76,26.73,26.73,24000.0,15.1373,15.1373,15.1203,15.1203,24000.0
2006-01-26 12:35:00,26.73,26.77,26.71,26.76,55200.0,15.1203,15.1429,15.109,15.1373,55200.0
2006-01-26 12:40:00,26.77,26.77,26.75,26.77,22800.0,15.1429,15.1429,15.1316,15.1429,22800.0
2006-01-26 12:45:00,26.77,26.81,26.76,26.8,57200.0,15.1429,15.1655,15.1373,15.1599,57200.0
2006-01-26 12:50:00,26.8,26.83,26.76,26.83,61600.0,15.1599,15.1769,15.1373,15.1769,61600.0
2006-01-26 12:55:00,26.82,26.83,26.77,26.8,65600.0,15.1712,15.1769,15.1429,15.1599,65600.0
2006-01-26 13:00:00,26.81,26.81,26.75,26.75,53600.0,15.1655,15.1655,15.1316,15.1316,53600.0
2006-01-26 13:05:00,26.75,26.75,26.73,26.74,71200.0,15.1316,15.1316,15.1203,15.126,71200.0
2006-01-26 13:10:00,26.74,26.75,26.73,26.74,24400.0,15.126,15.1316,15.1203,15.126,24400.0
2006-01-26 13:15:00,26.74,26.78,26.73,26.78,48400.0,15.126,15.1486,15.1203,15.1486,48400.0
2006-01-26 13:20:00,26.77,26.78,26.74,26.74,20000.0,15.1429,15.1486,15.126,15.126,20000.0
2006-01-26 13:25:00,26.74,26.77,26.74,26.75,53200.0,15.126,15.1429,15.126,15.1316,53200.0
2006-01-26 13:30:00,26.74,26.75,26.73,26.75,44800.0,15.126,15.1316,15.1203,15.1316,44800.0
2006-01-26 13:35:00,26.75,26.75,26.71,26.73,50000.0,15.1316,15.1316,15.109,15.1203,50000.0
2006-01-26 13:40:00,26.73,26.75,26.73,26.74,24000.0,15.1203,15.1316,15.1203,15.126,24000.0
2006-01-26 13:45:00,26.75,26.75,26.71,26.72,23600.0,15.1316,15.1316,15.109,15.1146,23600.0
2006-01-26 13:50:00,26.71,26.79,26.71,26.79,76800.0,15.109,15.1542,15.109,15.1542,76800.0
2006-01-26 13:55:00,26.79,26.81,26.78,26.78,111600.0,15.1542,15.1655,15.1486,15.1486,111600.0
2006-01-26 14:00:00,26.77,26.77,26.73,26.73,54800.0,15.1429,15.1429,15.1203,15.1203,54800.0
2006-01-26 14:05:00,26.73,26.79,26.73,26.74,50400.0,15.1203,15.1542,15.1203,15.126,50400.0
2006-01-26 14:10:00,26.74,26.75,26.73,26.75,13200.0,15.126,15.1316,15.1203,15.1316,13200.0
2006-01-26 14:15:00,26.75,26.76,26.7,26.75,79600.0,15.1316,15.1373,15.1033,15.1316,79600.0
2006-01-26 14:20:00,26.74,26.78,26.74,26.76,24800.0,15.126,15.1486,15.126,15.1373,24800.0
2006-01-26 14:25:00,26.75,26.75,26.7,26.71,67600.0,15.1316,15.1316,15.1033,15.109,67600.0
2006-01-26 14:30:00,26.71,26.75,26.69,26.74,38400.0,15.109,15.1316,15.0977,15.126,38400.0
2006-01-26 14:35:00,26.73,26.73,26.7,26.72,20800.0,15.1203,15.1203,15.1033,15.1146,20800.0
2006-01-26 14:40:00,26.71,26.73,26.69,26.71,32800.0,15.109,15.1203,15.0977,15.109,32800.0
2006-01-26 14:45:00,26.71,26.75,26.7,26.7,97600.0,15.109,15.1316,15.1033,15.1033,97600.0
2006-01-26 14:50:00,26.7,26.75,26.68,26.71,68000.0,15.1033,15.1316,15.092,15.109,68000.0
2006-01-26 14:55:00,26.71,26.72,26.67,26.7,86000.0,15.109,15.1146,15.0864,15.1033,86000.0
2006-01-26 15:00:00,26.7,26.71,26.67,26.7,58000.0,15.1033,15.109,15.0864,15.1033,58000.0
2006-01-26 15:05:00,26.69,26.72,26.68,26.71,89600.0,15.0977,15.1146,15.092,15.109,89600.0
2006-01-26 15:10:00,26.72,26.72,26.67,26.69,62400.0,15.1146,15.1146,15.0864,15.0977,62400.0
2006-01-26 15:15:00,26.69,26.72,26.69,26.7,66800.0,15.0977,15.1146,15.0977,15.1033,66800.0
2006-01-26 15:20:00,26.7,26.71,26.64,26.64,97600.0,15.1033,15.109,15.0694,15.0694,97600.0
2006-01-26 15:25:00,26.64,26.68,26.59,26.59,54000.0,15.0694,15.092,15.0411,15.0411,54000.0
2006-01-26 15:30:00,26.57,26.65,26.57,26.62,82000.0,15.0298,15.075,15.0298,15.0581,82000.0
2006-01-26 15:35:00,26.61,26.63,26.58,26.6,80400.0,15.0524,15.0637,15.0354,15.0468,80400.0
2006-01-26 15:40:00,26.6,26.61,26.58,26.59,86000.0,15.0468,15.0524,15.0354,15.0411,86000.0
2006-01-26 15:45:00,26.59,26.59,26.53,26.54,61200.0,15.0411,15.0411,15.0072,15.0128,61200.0
2006-01-26 15:50:00,26.54,26.55,26.51,26.52,123600.0,15.0128,15.0185,14.9958,15.0015,123600.0
2006-01-26 15:55:00,26.52,26.59,26.51,26.59,146400.0,15.0015,15.0411,14.9958,15.0411,146400.0
2006-01-27 09:30:00,26.43,26.43,26.28,26.28,75600.0,14.9506,14.9506,14.8657,14.8657,75600.0
2006-01-27 09:35:00,26.25,26.31,26.21,26.3,73200.0,14.8488,14.8827,14.8261,14.8771,73200.0
2006-01-27 09:40:00,26.31,26.48,26.31,26.48,54000.0,14.8827,14.9789,14.8827,14.9789,54000.0
2006-01-27 09:45:00,26.48,26.59,26.48,26.57,113200.0,14.9789,15.0411,14.9789,15.0298,113200.0
2006-01-27 09:50:00,26.58,26.63,26.49,26.63,148400.0,15.0354,15.0637,14.9845,15.0637,148400.0
2006-01-27 09:55:00,26.65,26.81,26.65,26.81,104800.0,15.075,15.1655,15.075,15.1655,104800.0
2006-01-27 10:00:00,26.81,26.81,26.69,26.75,138800.0,15.1655,15.1655,15.0977,15.1316,138800.0
2006-01-27 10:05:00,26.78,26.81,26.67,26.67,70400.0,15.1486,15.1655,15.0864,15.0864,70400.0
2006-01-27 10:10:00,26.68,26.76,26.68,26.73,74800.0,15.092,15.1373,15.092,15.1203,74800.0
2006-01-27 10:15:00,26.71,26.75,26.66,26.7,70800.0,15.109,15.1316,15.0807,15.1033,70800.0
2006-01-27 10:20:00,26.68,26.68,26.59,26.59,34400.0,15.092,15.092,15.0411,15.0411,34400.0
2006-01-27 10:25:00,26.59,26.6,26.51,26.53,109200.0,15.0411,15.0468,14.9958,15.0072,109200.0
2006-01-27 10:30:00,26.53,26.57,26.5,26.53,82000.0,15.0072,15.0298,14.9902,15.0072,82000.0
2006-01-27 10:35:00,26.5,26.59,26.47,26.59,217200.0,14.9902,15.0411,14.9732,15.0411,217200.0
2006-01-27 10:40:00,26.59,26.65,26.57,26.61,175600.0,15.0411,15.075,15.0298,15.0524,175600.0
2006-01-27 10:45:00,26.61,26.61,26.48,26.52,85200.0,15.0524,15.0524,14.9789,15.0015,85200.0
2006-01-27 10:50:00,26.52,26.63,26.52,26.6,76000.0,15.0015,15.0637,15.0015,15.0468,76000.0
2006-01-27 10:55:00,26.6,26.6,26.46,26.46,80800.0,15.0468,15.0468,14.9676,14.9676,80800.0
2006-01-27 11:00:00,26.46,26.52,26.45,26.5,97600.0,14.9676,15.0015,14.9619,14.9902,97600.0
2006-01-27 11:05:00,26.5,26.63,26.5,26.63,36800.0,14.9902,15.0637,14.9902,15.0637,36800.0
2006-01-27 11:10:00,26.63,26.64,26.6,26.64,41600.0,15.0637,15.0694,15.0468,15.0694,41600.0
2006-01-27 11:15:00,26.63,26.67,26.62,26.65,30400.0,15.0637,15.0864,15.0581,15.075,30400.0
2006-01-27 11:20:00,26.65,26.66,26.59,26.59,35600.0,15.075,15.0807,15.0411,15.0411,35600.0
2006-01-27 11:25:00,26.6,26.66,26.6,26.66,42000.0,15.0468,15.0807,15.0468,15.0807,42000.0
2006-01-27 11:30:00,26.68,26.68,26.62,26.63,60000.0,15.092,15.092,15.0581,15.0637,60000.0
2006-01-27 11:35:00,26.63,26.63,26.53,26.53,38000.0,15.0637,15.0637,15.0072,15.0072,38000.0
2006-01-27 11:40:00,26.53,26.54,26.41,26.42,61600.0,15.0072,15.0128,14.9393,14.9449,61600.0
2006-01-27 11:45:00,26.41,26.5,26.4,26.49,148400.0,14.9393,14.9902,14.9336,14.9845,148400.0
2006-01-27 11:50:00,26.5,26.55,26.5,26.52,34000.0,14.9902,15.0185,14.9902,15.0015,34000.0
2006-01-27 11:55:00,26.51,26.54,26.49,26.52,18000.0,14.9958,15.0128,14.9845,15.0015,18000.0
2006-01-27 12:00:00,26.54,26.55,26.54,26.55,18400.0,15.0128,15.0185,15.0128,15.0185,18400.0
2006-01-27 12:05:00,26.55,26.61,26.55,26.61,16800.0,15.0185,15.0524,15.0185,15.0524,16800.0
2006-01-27 12:10:00,26.6,26.64,26.6,26.63,25200.0,15.0468,15.0694,15.0468,15.0637,25200.0
2006-01-27 12:15:00,26.63,26.63,26.53,26.53,31200.0,15.0637,15.0637,15.0072,15.0072,31200.0
2006-01-27 12:20:00,26.54,26.54,26.46,26.47,69600.0,15.0128,15.0128,14.9676,14.9732,69600.0
2006-01-27 12:25:00,26.48,26.52,26.48,26.5,52800.0,14.9789,15.0015,14.9789,14.9902,52800.0
2006-01-27 12:30:00,26.5,26.52,26.48,26.49,33600.0,14.9902,15.0015,14.9789,14.9845,33600.0
2006-01-27 12:35:00,26.49,26.51,26.49,26.5,41200.0,14.9845,14.9958,14.9845,14.9902,41200.0
2006-01-27 12:40:00,26.5,26.5,26.44,26.5,40800.0,14.9902,14.9902,14.9562,14.9902,40800.0
2006-01-27 12:45:00,26.48,26.48,26.39,26.41,49200.0,14.9789,14.9789,14.928,14.9393,49200.0
2006-01-27 12:50:00,26.41,26.44,26.4,26.4,70000.0,14.9393,14.9562,14.9336,14.9336,70000.0
2006-01-27 12:55:00,26.4,26.4,26.28,26.32,98800.0,14.9336,14.9336,14.8657,14.8884,98800.0
2006-01-27 13:00:00,26.32,26.35,26.32,26.33,36400.0,14.8884,14.9053,14.8884,14.894,36400.0
2006-01-27 13:05:00,26.34,26.37,26.31,26.34,99600.0,14.8997,14.9167,14.8827,14.8997,99600.0
2006-01-27 13:10:00,26.36,26.36,26.3,26.3,39200.0,14.911,14.911,14.8771,14.8771,39200.0
2006-01-27 13:15:00,26.31,26.35,26.31,26.32,50000.0,14.8827,14.9053,14.8827,14.8884,50000.0
2006-01-27 13:20:00,26.32,26.36,26.31,26.31,56000.0,14.8884,14.911,14.8827,14.8827,56000.0
2006-01-27 13:25:00,26.31,26.32,26.29,26.32,46000.0,14.8827,14.8884,14.8714,14.8884,46000.0
2006-01-27 13:30:00,26.32,26.34,26.31,26.33,60400.0,14.8884,14.8997,14.8827,14.894,60400.0
2006-01-27 13:35:00,26.32,26.33,26.31,26.32,82800.0,14.8884,14.894,14.8827,14.8884,82800.0
2006-01-27 13:40:00,26.32,26.33,26.28,26.31,100400.0,14.8884,14.894,14.8657,14.8827,100400.0
2006-01-27 13:45:00,26.32,26.33,26.29,26.31,29600.0,14.8884,14.894,14.8714,14.8827,29600.0
2006-01-27 13:50:00,26.32,26.35,26.31,26.32,62400.0,14.8884,14.9053,14.8827,14.8884,62400.0
2006-01-27 13:55:00,26.32,26.37,26.32,26.37,60800.0,14.8884,14.9167,14.8884,14.9167,60800.0
2006-01-27 14:00:00,26.37,26.4,26.37,26.37,58800.0,14.9167,14.9336,14.9167,14.9167,58800.0
2006-01-27 14:05:00,26.37,26.39,26.37,26.39,81600.0,14.9167,14.928,14.9167,14.928,81600.0
2006-01-27 14:10:00,26.38,26.39,26.33,26.34,66000.0,14.9223,14.928,14.894,14.8997,66000.0
2006-01-27 14:15:00,26.33,26.39,26.33,26.38,38000.0,14.894,14.928,14.894,14.9223,38000.0
2006-01-27 14:20:00,26.39,26.43,26.39,26.39,40800.0,14.928,14.9506,14.928,14.928,40800.0
2006-01-27 14:25:00,26.39,26.42,26.39,26.39,51200.0,14.928,14.9449,14.928,14.928,51200.0
2006-01-27 14:30:00,26.39,26.43,26.39,26.42,37200.0,14.928,14.9506,14.928,14.9449,37200.0
2006-01-27 14:35:00,26.43,26.45,26.41,26.41,74000.0,14.9506,14.9619,14.9393,14.9393,74000.0
2006-01-27 14:40:00,26.41,26.41,26.4,26.4,44800.0,14.9393,14.9393,14.9336,14.9336,44800.0
2006-01-27 14:45:00,26.4,26.41,26.37,26.4,66400.0,14.9336,14.9393,14.9167,14.9336,66400.0
2006-01-27 14:50:00,26.41,26.41,26.39,26.4,64800.0,14.9393,14.9393,14.928,14.9336,64800.0
2006-01-27 14:55:00,26.4,26.46,26.4,26.46,103600.0,14.9336,14.9676,14.9336,14.9676,103600.0
2006-01-27 15:00:00,26.47,26.49,26.43,26.44,57600.0,14.9732,14.9845,14.9506,14.9562,57600.0
2006-01-27 15:05:00,26.44,26.45,26.42,26.42,53200.0,14.9562,14.9619,14.9449,14.9449,53200.0
2006-01-27 15:10:00,26.42,26.43,26.39,26.42,58000.0,14.9449,14.9506,14.928,14.9449,58000.0
2006-01-27 15:15:00,26.42,26.43,26.4,26.4,70400.0,14.9449,14.9506,14.9336,14.9336,70400.0
2006-01-27 15:20:00,26.4,26.4,26.37,26.37,70000.0,14.9336,14.9336,14.9167,14.9167,70000.0
2006-01-27 15:25:00,26.37,26.37,26.28,26.29,58800.0,14.9167,14.9167,14.8657,14.8714,58800.0
2006-01-27 15:30:00,26.29,26.35,26.29,26.35,68400.0,14.8714,14.9053,14.8714,14.9053,68400.0
2006-01-27 15:35:00,26.35,26.36,26.32,26.33,76400.0,14.9053,14.911,14.8884,14.894,76400.0
2006-01-27 15:40:00,26.34,26.34,26.3,26.3,88000.0,14.8997,14.8997,14.8771,14.8771,88000.0
2006-01-27 15:45:00,26.3,26.33,26.3,26.3,151200.0,14.8771,14.894,14.8771,14.8771,151200.0
2006-01-27 15:50:00,26.3,26.3,26.24,26.26,120400.0,14.8771,14.8771,14.8431,14.8544,120400.0
2006-01-27 15:55:00,26.25,26.28,26.21,26.21,137200.0,14.8488,14.8657,14.8261,14.8261,137200.0
2006-01-30 09:30:00,26.21,26.21,26.2,26.2,52800.0,14.8261,14.8261,14.8205,14.8205,52800.0
2006-01-30 09:35:00,26.21,26.31,26.1,26.24,118000.0,14.8261,14.8827,14.7639,14.8431,118000.0
2006-01-30 09:40:00,26.24,26.33,26.23,26.29,316800.0,14.8431,14.894,14.8375,14.8714,316800.0
2006-01-30 09:45:00,26.29,26.31,26.21,26.21,133200.0,14.8714,14.8827,14.8261,14.8261,133200.0
2006-01-30 09:50:00,26.24,26.25,26.19,26.21,92800.0,14.8431,14.8488,14.8148,14.8261,92800.0
2006-01-30 09:55:00,26.2,26.3,26.2,26.3,48800.0,14.8205,14.8771,14.8205,14.8771,48800.0
2006-01-30 10:00:00,26.3,26.3,26.14,26.2,69200.0,14.8771,14.8771,14.7865,14.8205,69200.0
2006-01-30 10:05:00,26.2,26.29,26.19,26.24,73200.0,14.8205,14.8714,14.8148,14.8431,73200.0
2006-01-30 10:10:00,26.24,26.3,26.24,26.26,36400.0,14.8431,14.8771,14.8431,14.8544,36400.0
2006-01-30 10:15:00,26.25,26.3,26.24,26.29,49200.0,14.8488,14.8771,14.8431,14.8714,49200.0
2006-01-30 10:20:00,26.29,26.37,26.29,26.33,66800.0,14.8714,14.9167,14.8714,14.894,66800.0
2006-01-30 10:25:00,26.32,26.37,26.32,26.36,43200.0,14.8884,14.9167,14.8884,14.911,43200.0
2006-01-30 10:30:00,26.36,26.38,26.31,26.31,54800.0,14.911,14.9223,14.8827,14.8827,54800.0
2006-01-30 10:35:00,26.31,26.37,26.31,26.37,36800.0,14.8827,14.9167,14.8827,14.9167,36800.0
2006-01-30 10:40:00,26.37,26.37,26.34,26.36,22800.0,14.9167,14.9167,14.8997,14.911,22800.0
2006-01-30 10:45:00,26.35,26.39,26.35,26.38,43600.0,14.9053,14.928,14.9053,14.9223,43600.0
2006-01-30 10:50:00,26.39,26.42,26.39,26.42,49600.0,14.928,14.9449,14.928,14.9449,49600.0
2006-01-30 10:55:00,26.42,26.46,26.42,26.42,79600.0,14.9449,14.9676,14.9449,14.9449,79600.0
2006-01-30 11:00:00,26.42,26.43,26.39,26.42,75200.0,14.9449,14.9506,14.928,14.9449,75200.0
2006-01-30 11:05:00,26.42,26.42,26.34,26.36,87600.0,14.9449,14.9449,14.8997,14.911,87600.0
2006-01-30 11:10:00,26.35,26.41,26.35,26.41,442800.0,14.9053,14.9393,14.9053,14.9393,442800.0
2006-01-30 11:15:00,26.41,26.41,26.32,26.35,64400.0,14.9393,14.9393,14.8884,14.9053,64400.0
2006-01-30 11:20:00,26.35,26.35,26.32,26.32,71200.0,14.9053,14.9053,14.8884,14.8884,71200.0
2006-01-30 11:25:00,26.3,26.3,26.23,26.24,80800.0,14.8771,14.8771,14.8375,14.8431,80800.0
2006-01-30 11:30:00,26.24,26.3,26.24,26.27,48000.0,14.8431,14.8771,14.8431,14.8601,48000.0
2006-01-30 11:35:00,26.27,26.35,26.26,26.34,55600.0,14.8601,14.9053,14.8544,14.8997,55600.0
2006-01-30 11:40:00,26.33,26.37,26.29,26.36,109600.0,14.894,14.9167,14.8714,14.911,109600.0
2006-01-30 11:45:00,26.36,26.43,26.35,26.35,84400.0,14.911,14.9506,14.9053,14.9053,84400.0
2006-01-30 11:50:00,26.35,26.38,26.32,26.33,176400.0,14.9053,14.9223,14.8884,14.894,176400.0
2006-01-30 11:55:00,26.33,26.34,26.31,26.33,34800.0,14.894,14.8997,14.8827,14.894,34800.0
2006-01-30 12:00:00,26.33,26.33,26.23,26.25,42400.0,14.894,14.894,14.8375,14.8488,42400.0
2006-01-30 12:05:00,26.24,26.25,26.23,26.25,51600.0,14.8431,14.8488,14.8375,14.8488,51600.0
2006-01-30 12:10:00,26.25,26.28,26.25,26.26,44400.0,14.8488,14.8657,14.8488,14.8544,44400.0
2006-01-30 12:15:00,26.28,26.32,26.26,26.3,62000.0,14.8657,14.8884,14.8544,14.8771,62000.0
2006-01-30 12:20:00,26.3,26.31,26.26,26.3,65200.0,14.8771,14.8827,14.8544,14.8771,65200.0
2006-01-30 12:25:00,26.3,26.33,26.29,26.33,28800.0,14.8771,14.894,14.8714,14.894,28800.0
2006-01-30 12:30:00,26.33,26.35,26.32,26.35,36000.0,14.894,14.9053,14.8884,14.9053,36000.0
2006-01-30 12:35:00,26.36,26.38,26.35,26.36,52000.0,14.911,14.9223,14.9053,14.911,52000.0
2006-01-30 12:40:00,26.35,26.36,26.34,26.34,50800.0,14.9053,14.911,14.8997,14.8997,50800.0
2006-01-30 12:45:00,26.34,26.37,26.33,26.34,70000.0,14.8997,14.9167,14.894,14.8997,70000.0
2006-01-30 12:50:00,26.35,26.41,26.35,26.39,35200.0,14.9053,14.9393,14.9053,14.928,35200.0
2006-01-30 12:55:00,26.4,26.4,26.39,26.39,15200.0,14.9336,14.9336,14.928,14.928,15200.0
2006-01-30 13:00:00,26.39,26.41,26.37,26.37,51600.0,14.928,14.9393,14.9167,14.9167,51600.0
2006-01-30 13:05:00,26.37,26.4,26.36,26.4,88400.0,14.9167,14.9336,14.911,14.9336,88400.0
2006-01-30 13:10:00,26.4,26.41,26.39,26.41,53200.0,14.9336,14.9393,14.928,14.9393,53200.0
2006-01-30 13:15:00,26.41,26.42,26.37,26.39,73600.0,14.9393,14.9449,14.9167,14.928,73600.0
2006-01-30 13:20:00,26.39,26.4,26.33,26.38,131200.0,14.928,14.9336,14.894,14.9223,131200.0
2006-01-30 13:25:00,26.38,26.38,26.35,26.36,41600.0,14.9223,14.9223,14.9053,14.911,41600.0
2006-01-30 13:30:00,26.36,26.39,26.36,26.39,50400.0,14.911,14.928,14.911,14.928,50400.0
2006-01-30 13:35:00,26.37,26.42,26.37,26.41,63600.0,14.9167,14.9449,14.9167,14.9393,63600.0
2006-01-30 13:40:00,26.4,26.42,26.4,26.42,54400.0,14.9336,14.9449,14.9336,14.9449,54400.0
2006-01-30 13:45:00,26.42,26.45,26.42,26.45,58000.0,14.9449,14.9619,14.9449,14.9619,58000.0
2006-01-30 13:50:00,26.45,26.48,26.45,26.48,62400.0,14.9619,14.9789,14.9619,14.9789,62400.0
2006-01-30 13:55:00,26.47,26.47,26.44,26.44,40400.0,14.9732,14.9732,14.9562,14.9562,40400.0
2006-01-30 14:00:00,26.44,26.44,26.41,26.43,77600.0,14.9562,14.9562,14.9393,14.9506,77600.0
2006-01-30 14:05:00,26.42,26.43,26.41,26.42,50800.0,14.9449,14.9506,14.9393,14.9449,50800.0
2006-01-30 14:10:00,26.42,26.46,26.41,26.46,52400.0,14.9449,14.9676,14.9393,14.9676,52400.0
2006-01-30 14:15:00,26.46,26.47,26.43,26.43,47600.0,14.9676,14.9732,14.9506,14.9506,47600.0
2006-01-30 14:20:00,26.43,26.44,26.41,26.41,141200.0,14.9506,14.9562,14.9393,14.9393,141200.0
2006-01-30 14:25:00,26.41,26.45,26.41,26.43,71600.0,14.9393,14.9619,14.9393,14.9506,71600.0
2006-01-30 14:30:00,26.43,26.43,26.41,26.42,39200.0,14.9506,14.9506,14.9393,14.9449,39200.0
2006-01-30 14:35:00,26.42,26.42,26.38,26.38,80400.0,14.9449,14.9449,14.9223,14.9223,80400.0
2006-01-30 14:40:00,26.38,26.43,26.38,26.43,44000.0,14.9223,14.9506,14.9223,14.9506,44000.0
2006-01-30 14:45:00,26.43,26.43,26.4,26.4,30000.0,14.9506,14.9506,14.9336,14.9336,30000.0
2006-01-30 14:50:00,26.4,26.43,26.4,26.43,55200.0,14.9336,14.9506,14.9336,14.9506,55200.0
2006-01-30 14:55:00,26.43,26.46,26.43,26.46,58800.0,14.9506,14.9676,14.9506,14.9676,58800.0
2006-01-30 15:00:00,26.46,26.47,26.43,26.47,57600.0,14.9676,14.9732,14.9506,14.9732,57600.0
2006-01-30 15:05:00,26.47,26.49,26.45,26.49,65600.0,14.9732,14.9845,14.9619,14.9845,65600.0
2006-01-30 15:10:00,26.49,26.53,26.49,26.53,83600.0,14.9845,15.0072,14.9845,15.0072,83600.0
2006-01-30 15:15:00,26.53,26.53,26.43,26.44,108000.0,15.0072,15.0072,14.9506,14.9562,108000.0
2006-01-30 15:20:00,26.44,26.47,26.44,26.47,209600.0,14.9562,14.9732,14.9562,14.9732,209600.0
2006-01-30 15:25:00,26.46,26.48,26.46,26.48,92000.0,14.9676,14.9789,14.9676,14.9789,92000.0
2006-01-30 15:30:00,26.48,26.57,26.48,26.57,236000.0,14.9789,15.0298,14.9789,15.0298,236000.0
2006-01-30 15:35:00,26.57,26.68,26.57,26.66,150400.0,15.0298,15.092,15.0298,15.0807,150400.0
2006-01-30 15:40:00,26.66,26.66,26.56,26.57,190000.0,15.0807,15.0807,15.0241,15.0298,190000.0
2006-01-30 15:45:00,26.57,26.6,26.56,26.57,142400.0,15.0298,15.0468,15.0241,15.0298,142400.0
2006-01-30 15:50:00,26.57,26.6,26.53,26.53,149200.0,15.0298,15.0468,15.0072,15.0072,149200.0
2006-01-30 15:55:00,26.54,26.56,26.52,26.54,178800.0,15.0128,15.0241,15.0015,15.0128,178800.0
2006-01-31 09:30:00,26.41,26.46,26.38,26.46,51600.0,14.9393,14.9676,14.9223,14.9676,51600.0
2006-01-31 09:35:00,26.49,26.49,26.38,26.42,19600.0,14.9845,14.9845,14.9223,14.9449,19600.0
2006-01-31 09:40:00,26.42,26.43,26.34,26.4,36400.0,14.9449,14.9506,14.8997,14.9336,36400.0
2006-01-31 09:45:00,26.41,26.49,26.36,26.36,33600.0,14.9393,14.9845,14.911,14.911,33600.0
2006-01-31 09:50:00,26.35,26.42,26.33,26.4,33200.0,14.9053,14.9449,14.894,14.9336,33200.0
2006-01-31 09:55:00,26.41,26.45,26.39,26.42,31200.0,14.9393,14.9619,14.928,14.9449,31200.0
2006-01-31 10:00:00,26.44,26.47,26.41,26.43,15600.0,14.9562,14.9732,14.9393,14.9506,15600.0
2006-01-31 10:05:00,26.43,26.5,26.43,26.46,45600.0,14.9506,14.9902,14.9506,14.9676,45600.0
2006-01-31 10:10:00,26.44,26.46,26.42,26.46,20000.0,14.9562,14.9676,14.9449,14.9676,20000.0
2006-01-31 10:15:00,26.46,26.46,26.36,26.36,29200.0,14.9676,14.9676,14.911,14.911,29200.0
2006-01-31 10:20:00,26.37,26.4,26.33,26.33,43600.0,14.9167,14.9336,14.894,14.894,43600.0
2006-01-31 10:25:00,26.35,26.35,26.33,26.33,33200.0,14.9053,14.9053,14.894,14.894,33200.0
2006-01-31 10:30:00,26.32,26.37,26.3,26.37,46400.0,14.8884,14.9167,14.8771,14.9167,46400.0
2006-01-31 10:35:00,26.37,26.38,26.33,26.33,38800.0,14.9167,14.9223,14.894,14.894,38800.0
2006-01-31 10:40:00,26.33,26.37,26.33,26.36,27200.0,14.894,14.9167,14.894,14.911,27200.0
2006-01-31 10:45:00,26.36,26.38,26.36,26.36,38800.0,14.911,14.9223,14.911,14.911,38800.0
2006-01-31 10:50:00,26.35,26.35,26.29,26.3,74000.0,14.9053,14.9053,14.8714,14.8771,74000.0
2006-01-31 10:55:00,26.3,26.32,26.3,26.31,34400.0,14.8771,14.8884,14.8771,14.8827,34400.0
2006-01-31 11:00:00,26.3,26.32,26.29,26.31,47600.0,14.8771,14.8884,14.8714,14.8827,47600.0
2006-01-31 11:05:00,26.32,26.38,26.32,26.37,49200.0,14.8884,14.9223,14.8884,14.9167,49200.0
2006-01-31 11:10:00,26.37,26.42,26.37,26.42,54000.0,14.9167,14.9449,14.9167,14.9449,54000.0
2006-01-31 11:15:00,26.42,26.43,26.38,26.38,50400.0,14.9449,14.9506,14.9223,14.9223,50400.0
2006-01-31 11:20:00,26.39,26.41,26.38,26.4,64800.0,14.928,14.9393,14.9223,14.9336,64800.0
2006-01-31 11:25:00,26.41,26.43,26.39,26.39,13200.0,14.9393,14.9506,14.928,14.928,13200.0
2006-01-31 11:30:00,26.38,26.4,26.35,26.4,52000.0,14.9223,14.9336,14.9053,14.9336,52000.0
2006-01-31 11:35:00,26.39,26.39,26.32,26.37,58800.0,14.928,14.928,14.8884,14.9167,58800.0
2006-01-31 11:40:00,26.37,26.4,26.35,26.4,64400.0,14.9167,14.9336,14.9053,14.9336,64400.0
2006-01-31 11:45:00,26.4,26.42,26.4,26.42,58400.0,14.9336,14.9449,14.9336,14.9449,58400.0
2006-01-31 11:50:00,26.42,26.44,26.42,26.43,30400.0,14.9449,14.9562,14.9449,14.9506,30400.0
2006-01-31 11:55:00,26.43,26.43,26.39,26.4,56000.0,14.9506,14.9506,14.928,14.9336,56000.0
2006-01-31 12:00:00,26.4,26.41,26.39,26.41,40800.0,14.9336,14.9393,14.928,14.9393,40800.0
2006-01-31 12:05:00,26.4,26.41,26.4,26.41,24800.0,14.9336,14.9393,14.9336,14.9393,24800.0
2006-01-31 12:10:00,26.4,26.43,26.39,26.42,29600.0,14.9336,14.9506,14.928,14.9449,29600.0
2006-01-31 12:15:00,26.42,26.44,26.38,26.38,40000.0,14.9449,14.9562,14.9223,14.9223,40000.0
2006-01-31 12:20:00,26.39,26.43,26.38,26.43,21200.0,14.928,14.9506,14.9223,14.9506,21200.0
2006-01-31 12:25:00,26.43,26.44,26.39,26.41,31200.0,14.9506,14.9562,14.928,14.9393,31200.0
2006-01-31 12:30:00,26.39,26.42,26.39,26.39,32000.0,14.928,14.9449,14.928,14.928,32000.0
2006-01-31 12:35:00,26.39,26.39,26.36,26.37,22000.0,14.928,14.928,14.911,14.9167,22000.0
2006-01-31 12:40:00,26.37,26.38,26.35,26.35,24400.0,14.9167,14.9223,14.9053,14.9053,24400.0
2006-01-31 12:45:00,26.35,26.36,26.33,26.36,29200.0,14.9053,14.911,14.894,14.911,29200.0
2006-01-31 12:50:00,26.36,26.36,26.31,26.35,27600.0,14.911,14.911,14.8827,14.9053,27600.0
2006-01-31 12:55:00,26.35,26.36,26.33,26.33,24400.0,14.9053,14.911,14.894,14.894,24400.0
2006-01-31 13:00:00,26.33,26.37,26.33,26.36,24800.0,14.894,14.9167,14.894,14.911,24800.0
2006-01-31 13:05:00,26.36,26.36,26.3,26.3,35200.0,14.911,14.911,14.8771,14.8771,35200.0
2006-01-31 13:10:00,26.3,26.31,26.29,26.31,21600.0,14.8771,14.8827,14.8714,14.8827,21600.0
2006-01-31 13:15:00,26.32,26.33,26.31,26.32,32800.0,14.8884,14.894,14.8827,14.8884,32800.0
2006-01-31 13:20:00,26.32,26.32,26.29,26.31,27200.0,14.8884,14.8884,14.8714,14.8827,27200.0
2006-01-31 13:25:00,26.31,26.32,26.28,26.28,35600.0,14.8827,14.8884,14.8657,14.8657,35600.0
2006-01-31 13:30:00,26.28,26.29,26.27,26.28,43200.0,14.8657,14.8714,14.8601,14.8657,43200.0
2006-01-31 13:35:00,26.27,26.28,26.26,26.27,28800.0,14.8601,14.8657,14.8544,14.8601,28800.0
2006-01-31 13:40:00,26.27,26.31,26.27,26.31,29200.0,14.8601,14.8827,14.8601,14.8827,29200.0
2006-01-31 13:45:00,26.31,26.32,26.28,26.31,54000.0,14.8827,14.8884,14.8657,14.8827,54000.0
2006-01-31 13:50:00,26.31,26.34,26.31,26.34,38800.0,14.8827,14.8997,14.8827,14.8997,38800.0
2006-01-31 13:55:00,26.34,26.36,26.33,26.36,47600.0,14.8997,14.911,14.894,14.911,47600.0
2006-01-31 14:00:00,26.36,26.37,26.34,26.35,38400.0,14.911,14.9167,14.8997,14.9053,38400.0
2006-01-31 14:05:00,26.36,26.37,26.34,26.36,23600.0,14.911,14.9167,14.8997,14.911,23600.0
2006-01-31 14:10:00,26.36,26.37,26.3,26.32,33200.0,14.911,14.9167,14.8771,14.8884,33200.0
2006-01-31 14:15:00,26.33,26.39,26.33,26.34,52000.0,14.894,14.928,14.894,14.8997,52000.0
2006-01-31 14:20:00,26.34,26.34,26.3,26.32,79200.0,14.8997,14.8997,14.8771,14.8884,79200.0
2006-01-31 14:25:00,26.32,26.35,26.29,26.35,59600.0,14.8884,14.9053,14.8714,14.9053,59600.0
2006-01-31 14:30:00,26.34,26.36,26.32,26.35,55600.0,14.8997,14.911,14.8884,14.9053,55600.0
2006-01-31 14:35:00,26.33,26.35,26.31,26.34,36400.0,14.894,14.9053,14.8827,14.8997,36400.0
2006-01-31 14:40:00,26.34,26.36,26.29,26.31,56400.0,14.8997,14.911,14.8714,14.8827,56400.0
2006-01-31 14:45:00,26.31,26.34,26.31,26.33,36800.0,14.8827,14.8997,14.8827,14.894,36800.0
2006-01-31 14:50:00,26.33,26.33,26.31,26.32,51600.0,14.894,14.894,14.8827,14.8884,51600.0
2006-01-31 14:55:00,26.33,26.38,26.31,26.37,51200.0,14.894,14.9223,14.8827,14.9167,51200.0
2006-01-31 15:00:00,26.37,26.39,26.35,26.39,87600.0,14.9167,14.928,14.9053,14.928,87600.0
2006-01-31 15:05:00,26.39,26.39,26.33,26.36,62400.0,14.928,14.928,14.894,14.911,62400.0
2006-01-31 15:10:00,26.36,26.37,26.34,26.36,41200.0,14.911,14.9167,14.8997,14.911,41200.0
2006-01-31 15:15:00,26.36,26.38,26.35,26.36,64800.0,14.911,14.9223,14.9053,14.911,64800.0
2006-01-31 15:20:00,26.36,26.38,26.36,26.38,52000.0,14.911,14.9223,14.911,14.9223,52000.0
2006-01-31 15:25:00,26.37,26.38,26.34,26.35,66800.0,14.9167,14.9223,14.8997,14.9053,66800.0
2006-01-31 15:30:00,26.35,26.36,26.33,26.34,84000.0,14.9053,14.911,14.894,14.8997,84000.0
2006-01-31 15:35:00,26.34,26.35,26.29,26.29,50800.0,14.8997,14.9053,14.8714,14.8714,50800.0
2006-01-31 15:40:00,26.29,26.31,26.25,26.27,68800.0,14.8714,14.8827,14.8488,14.8601,68800.0
2006-01-31 15:45:00,26.26,26.27,26.25,26.26,63200.0,14.8544,14.8601,14.8488,14.8544,63200.0
2006-01-31 15:50:00,26.26,26.27,26.25,26.27,98000.0,14.8544,14.8601,14.8488,14.8601,98000.0
2006-01-31 15:55:00,26.27,26.28,26.23,26.24,160400.0,14.8601,14.8657,14.8375,14.8431,160400.0
2006-02-01 09:30:00,26.15,26.16,26.06,26.06,42400.0,14.7922,14.7979,14.7413,14.7413,42400.0
2006-02-01 09:35:00,26.06,26.16,26.06,26.13,23200.0,14.7413,14.7979,14.7413,14.7809,23200.0
2006-02-01 09:40:00,26.17,26.37,26.17,26.37,143600.0,14.8035,14.9167,14.8035,14.9167,143600.0
2006-02-01 09:45:00,26.36,26.57,26.35,26.57,115200.0,14.911,15.0298,14.9053,15.0298,115200.0
2006-02-01 09:50:00,26.55,26.59,26.55,26.55,172400.0,15.0185,15.0411,15.0185,15.0185,172400.0
2006-02-01 09:55:00,26.53,26.53,26.44,26.46,62800.0,15.0072,15.0072,14.9562,14.9676,62800.0
2006-02-01 10:00:00,26.45,26.47,26.43,26.43,36400.0,14.9619,14.9732,14.9506,14.9506,36400.0
2006-02-01 10:05:00,26.43,26.52,26.4,26.5,70400.0,14.9506,15.0015,14.9336,14.9902,70400.0
2006-02-01 10:10:00,26.53,26.53,26.45,26.45,99200.0,15.0072,15.0072,14.9619,14.9619,99200.0
2006-02-01 10:15:00,26.46,26.46,26.4,26.41,51600.0,14.9676,14.9676,14.9336,14.9393,51600.0
2006-02-01 10:20:00,26.41,26.48,26.36,26.48,39600.0,14.9393,14.9789,14.911,14.9789,39600.0
2006-02-01 10:25:00,26.48,26.48,26.33,26.33,60000.0,14.9789,14.9789,14.894,14.894,60000.0
2006-02-01 10:30:00,26.34,26.42,26.34,26.42,74000.0,14.8997,14.9449,14.8997,14.9449,74000.0
2006-02-01 10:35:00,26.42,26.44,26.35,26.36,161200.0,14.9449,14.9562,14.9053,14.911,161200.0
2006-02-01 10:40:00,26.37,26.39,26.33,26.35,28000.0,14.9167,14.928,14.894,14.9053,28000.0
2006-02-01 10:45:00,26.35,26.35,26.31,26.33,33600.0,14.9053,14.9053,14.8827,14.894,33600.0
2006-02-01 10:50:00,26.33,26.39,26.33,26.36,46400.0,14.894,14.928,14.894,14.911,46400.0
2006-02-01 10:55:00,26.35,26.35,26.28,26.28,34800.0,14.9053,14.9053,14.8657,14.8657,34800.0
2006-02-01 11:00:00,26.26,26.31,26.26,26.28,40800.0,14.8544,14.8827,14.8544,14.8657,40800.0
2006-02-01 11:05:00,26.28,26.29,26.22,26.24,58000.0,14.8657,14.8714,14.8318,14.8431,58000.0
2006-02-01 11:10:00,26.24,26.26,26.2,26.21,43600.0,14.8431,14.8544,14.8205,14.8261,43600.0
2006-02-01 11:15:00,26.21,26.21,26.16,26.16,38800.0,14.8261,14.8261,14.7979,14.7979,38800.0
2006-02-01 11:20:00,26.14,26.14,26.07,26.11,66000.0,14.7865,14.7865,14.747,14.7696,66000.0
2006-02-01 11:25:00,26.11,26.11,26.04,26.05,64800.0,14.7696,14.7696,14.73,14.7356,64800.0
2006-02-01 11:30:00,26.05,26.06,26.03,26.04,50400.0,14.7356,14.7413,14.7243,14.73,50400.0
2006-02-01 11:35:00,26.04,26.1,26.04,26.07,46800.0,14.73,14.7639,14.73,14.747,46800.0
2006-02-01 11:40:00,26.07,26.08,26.04,26.07,43600.0,14.747,14.7526,14.73,14.747,43600.0
2006-02-01 11:45:00,26.07,26.11,26.07,26.11,50800.0,14.747,14.7696,14.747,14.7696,50800.0
2006-02-01 11:50:00,26.13,26.22,26.12,26.2,50000.0,14.7809,14.8318,14.7752,14.8205,50000.0
2006-02-01 11:55:00,26.22,26.27,26.22,26.27,46400.0,14.8318,14.8601,14.8318,14.8601,46400.0
2006-02-01 12:00:00,26.25,26.29,26.25,26.29,18400.0,14.8488,14.8714,14.8488,14.8714,18400.0
2006-02-01 12:05:00,26.29,26.32,26.29,26.32,32000.0,14.8714,14.8884,14.8714,14.8884,32000.0
2006-02-01 12:10:00,26.32,26.32,26.28,26.29,44800.0,14.8884,14.8884,14.8657,14.8714,44800.0
2006-02-01 12:15:00,26.3,26.31,26.29,26.29,45600.0,14.8771,14.8827,14.8714,14.8714,45600.0
2006-02-01 12:20:00,26.29,26.29,26.22,26.22,39600.0,14.8714,14.8714,14.8318,14.8318,39600.0
2006-02-01 12:25:00,26.22,26.25,26.22,26.25,44000.0,14.8318,14.8488,14.8318,14.8488,44000.0
2006-02-01 12:30:00,26.25,26.3,26.25,26.28,30000.0,14.8488,14.8771,14.8488,14.8657,30000.0
2006-02-01 12:35:00,26.29,26.29,26.24,26.25,36000.0,14.8714,14.8714,14.8431,14.8488,36000.0
2006-02-01 12:40:00,26.25,26.25,26.24,26.25,21600.0,14.8488,14.8488,14.8431,14.8488,21600.0
2006-02-01 12:45:00,26.25,26.26,26.21,26.21,35200.0,14.8488,14.8544,14.8261,14.8261,35200.0
2006-02-01 12:50:00,26.22,26.22,26.2,26.2,7600.0,14.8318,14.8318,14.8205,14.8205,7600.0
2006-02-01 12:55:00,26.2,26.22,26.18,26.18,32000.0,14.8205,14.8318,14.8092,14.8092,32000.0
2006-02-01 13:00:00,26.18,26.19,26.15,26.15,21200.0,14.8092,14.8148,14.7922,14.7922,21200.0
2006-02-01 13:05:00,26.15,26.2,26.15,26.2,20800.0,14.7922,14.8205,14.7922,14.8205,20800.0
2006-02-01 13:10:00,26.2,26.2,26.11,26.13,60800.0,14.8205,14.8205,14.7696,14.7809,60800.0
2006-02-01 13:15:00,26.14,26.14,26.09,26.1,35200.0,14.7865,14.7865,14.7583,14.7639,35200.0
2006-02-01 13:20:00,26.11,26.13,26.11,26.11,29600.0,14.7696,14.7809,14.7696,14.7696,29600.0
2006-02-01 13:25:00,26.11,26.13,26.1,26.13,49600.0,14.7696,14.7809,14.7639,14.7809,49600.0
2006-02-01 13:30:00,26.12,26.15,26.1,26.13,52400.0,14.7752,14.7922,14.7639,14.7809,52400.0
2006-02-01 13:35:00,26.11,26.17,26.11,26.17,52000.0,14.7696,14.8035,14.7696,14.8035,52000.0
2006-02-01 13:40:00,26.17,26.17,26.15,26.16,35200.0,14.8035,14.8035,14.7922,14.7979,35200.0
2006-02-01 13:45:00,26.16,26.18,26.15,26.15,17600.0,14.7979,14.8092,14.7922,14.7922,17600.0
2006-02-01 13:50:00,26.16,26.19,26.16,26.19,28400.0,14.7979,14.8148,14.7979,14.8148,28400.0
2006-02-01 13:55:00,26.19,26.19,26.17,26.18,23200.0,14.8148,14.8148,14.8035,14.8092,23200.0
2006-02-01 14:00:00,26.18,26.19,26.18,26.18,35600.0,14.8092,14.8148,14.8092,14.8092,35600.0
2006-02-01 14:05:00,26.16,26.2,26.16,26.19,43200.0,14.7979,14.8205,14.7979,14.8148,43200.0
2006-02-01 14:10:00,26.19,26.19,26.18,26.18,18800.0,14.8148,14.8148,14.8092,14.8092,18800.0
2006-02-01 14:15:00,26.18,26.2,26.18,26.2,39200.0,14.8092,14.8205,14.8092,14.8205,39200.0
2006-02-01 14:20:00,26.19,26.19,26.15,26.16,35200.0,14.8148,14.8148,14.7922,14.7979,35200.0
2006-02-01 14:25:00,26.16,26.16,26.11,26.11,30800.0,14.7979,14.7979,14.7696,14.7696,30800.0
2006-02-01 14:30:00,26.11,26.16,26.11,26.14,63200.0,14.7696,14.7979,14.7696,14.7865,63200.0
2006-02-01 14:35:00,26.15,26.17,26.14,26.15,56800.0,14.7922,14.8035,14.7865,14.7922,56800.0
2006-02-01 14:40:00,26.14,26.21,26.14,26.2,88800.0,14.7865,14.8261,14.7865,14.8205,88800.0
2006-02-01 14:45:00,26.2,26.23,26.19,26.23,55200.0,14.8205,14.8375,14.8148,14.8375,55200.0
2006-02-01 14:50:00,26.23,26.25,26.21,26.21,57200.0,14.8375,14.8488,14.8261,14.8261,57200.0
2006-02-01 14:55:00,26.21,26.22,26.18,26.2,30800.0,14.8261,14.8318,14.8092,14.8205,30800.0
2006-02-01 15:00:00,26.19,26.2,26.16,26.2,53600.0,14.8148,14.8205,14.7979,14.8205,53600.0
2006-02-01 15:05:00,26.2,26.2,26.15,26.18,279600.0,14.8205,14.8205,14.7922,14.8092,279600.0
2006-02-01 15:10:00,26.19,26.24,26.19,26.24,32000.0,14.8148,14.8431,14.8148,14.8431,32000.0
2006-02-01 15:15:00,26.24,26.25,26.17,26.18,45200.0,14.8431,14.8488,14.8035,14.8092,45200.0
2006-02-01 15:20:00,26.16,26.18,26.16,26.16,38400.0,14.7979,14.8092,14.7979,14.7979,38400.0
2006-02-01 15:25:00,26.16,26.16,26.12,26.12,68400.0,14.7979,14.7979,14.7752,14.7752,68400.0
2006-02-01 15:30:00,26.11,26.17,26.1,26.13,82800.0,14.7696,14.8035,14.7639,14.7809,82800.0
2006-02-01 15:35:00,26.12,26.14,26.1,26.12,85200.0,14.7752,14.7865,14.7639,14.7752,85200.0
2006-02-01 15:40:00,26.11,26.12,26.07,26.07,51200.0,14.7696,14.7752,14.747,14.747,51200.0
2006-02-01 15:45:00,26.07,26.11,26.05,26.08,148000.0,14.747,14.7696,14.7356,14.7526,148000.0
2006-02-01 15:50:00,26.08,26.09,26.05,26.05,102800.0,14.7526,14.7583,14.7356,14.7356,102800.0
2006-02-01 15:55:00,26.05,26.1,26.05,26.08,77200.0,14.7356,14.7639,14.7356,14.7526,77200.0
2006-02-02 09:30:00,26.1,26.25,26.1,26.25,108800.0,14.7639,14.8488,14.7639,14.8488,108800.0
2006-02-02 09:35:00,26.25,26.3,26.13,26.15,78800.0,14.8488,14.8771,14.7809,14.7922,78800.0
2006-02-02 09:40:00,26.15,26.2,26.05,26.07,59600.0,14.7922,14.8205,14.7356,14.747,59600.0
2006-02-02 09:45:00,26.07,26.08,26.05,26.07,30400.0,14.747,14.7526,14.7356,14.747,30400.0
2006-02-02 09:50:00,26.07,26.12,26.05,26.12,13600.0,14.747,14.7752,14.7356,14.7752,13600.0
2006-02-02 09:55:00,26.13,26.2,26.13,26.19,28000.0,14.7809,14.8205,14.7809,14.8148,28000.0
2006-02-02 10:00:00,26.2,26.25,26.19,26.25,38000.0,14.8205,14.8488,14.8148,14.8488,38000.0
2006-02-02 10:05:00,26.24,26.24,26.13,26.15,38400.0,14.8431,14.8431,14.7809,14.7922,38400.0
2006-02-02 10:10:00,26.15,26.22,26.09,26.09,38000.0,14.7922,14.8318,14.7583,14.7583,38000.0
2006-02-02 10:15:00,26.11,26.17,26.09,26.17,21600.0,14.7696,14.8035,14.7583,14.8035,21600.0
2006-02-02 10:20:00,26.17,26.18,26.12,26.17,35600.0,14.8035,14.8092,14.7752,14.8035,35600.0
2006-02-02 10:25:00,26.16,26.2,26.13,26.2,23600.0,14.7979,14.8205,14.7809,14.8205,23600.0
2006-02-02 10:30:00,26.21,26.23,26.18,26.2,32800.0,14.8261,14.8375,14.8092,14.8205,32800.0
2006-02-02 10:35:00,26.19,26.19,26.11,26.11,36400.0,14.8148,14.8148,14.7696,14.7696,36400.0
2006-02-02 10:40:00,26.11,26.13,26.02,26.02,61600.0,14.7696,14.7809,14.7187,14.7187,61600.0
2006-02-02 10:45:00,26.02,26.02,25.91,25.91,76400.0,14.7187,14.7187,14.6564,14.6564,76400.0
2006-02-02 10:50:00,25.91,25.93,25.88,25.88,99600.0,14.6564,14.6678,14.6395,14.6395,99600.0
2006-02-02 10:55:00,25.88,25.9,25.84,25.86,134400.0,14.6395,14.6508,14.6168,14.6282,134400.0
2006-02-02 11:00:00,25.86,25.86,25.8,25.85,71600.0,14.6282,14.6282,14.5942,14.6225,71600.0
2006-02-02 11:05:00,25.85,25.92,25.85,25.9,109200.0,14.6225,14.6621,14.6225,14.6508,109200.0
2006-02-02 11:10:00,25.9,25.93,25.88,25.9,86400.0,14.6508,14.6678,14.6395,14.6508,86400.0
2006-02-02 11:15:00,25.89,25.93,25.89,25.93,66000.0,14.6451,14.6678,14.6451,14.6678,66000.0
2006-02-02 11:20:00,25.93,25.94,25.91,25.94,51600.0,14.6678,14.6734,14.6564,14.6734,51600.0
2006-02-02 11:25:00,25.95,25.95,25.9,25.94,113200.0,14.6791,14.6791,14.6508,14.6734,113200.0
2006-02-02 11:30:00,25.94,25.94,25.9,25.93,78400.0,14.6734,14.6734,14.6508,14.6678,78400.0
2006-02-02 11:35:00,25.93,25.93,25.92,25.92,51200.0,14.6678,14.6678,14.6621,14.6621,51200.0
2006-02-02 11:40:00,25.92,25.95,25.92,25.95,26000.0,14.6621,14.6791,14.6621,14.6791,26000.0
2006-02-02 11:45:00,25.95,26.0,25.93,25.97,125600.0,14.6791,14.7074,14.6678,14.6904,125600.0
2006-02-02 11:50:00,25.97,25.97,25.93,25.95,31600.0,14.6904,14.6904,14.6678,14.6791,31600.0
2006-02-02 11:55:00,25.94,25.98,25.94,25.96,43200.0,14.6734,14.696,14.6734,14.6847,43200.0
2006-02-02 12:00:00,25.98,26.0,25.97,25.99,43600.0,14.696,14.7074,14.6904,14.7017,43600.0
2006-02-02 12:05:00,25.99,26.0,25.97,25.99,22800.0,14.7017,14.7074,14.6904,14.7017,22800.0
2006-02-02 12:10:00,26.0,26.0,25.96,25.99,31200.0,14.7074,14.7074,14.6847,14.7017,31200.0
2006-02-02 12:15:00,25.98,26.0,25.95,26.0,34400.0,14.696,14.7074,14.6791,14.7074,34400.0
2006-02-02 12:20:00,26.0,26.02,25.99,26.02,39200.0,14.7074,14.7187,14.7017,14.7187,39200.0
2006-02-02 12:25:00,26.02,26.03,25.97,25.98,29200.0,14.7187,14.7243,14.6904,14.696,29200.0
2006-02-02 12:30:00,26.0,26.02,25.98,25.98,46000.0,14.7074,14.7187,14.696,14.696,46000.0
2006-02-02 12:35:00,26.0,26.03,25.98,26.03,38000.0,14.7074,14.7243,14.696,14.7243,38000.0
2006-02-02 12:40:00,26.03,26.04,26.03,26.04,55600.0,14.7243,14.73,14.7243,14.73,55600.0
2006-02-02 12:45:00,26.04,26.04,26.01,26.04,27200.0,14.73,14.73,14.713,14.73,27200.0
2006-02-02 12:50:00,26.04,26.07,26.04,26.04,46800.0,14.73,14.747,14.73,14.73,46800.0
2006-02-02 12:55:00,26.04,26.04,25.99,26.01,30800.0,14.73,14.73,14.7017,14.713,30800.0
2006-02-02 13:00:00,26.0,26.05,26.0,26.03,60800.0,14.7074,14.7356,14.7074,14.7243,60800.0
2006-02-02 13:05:00,26.02,26.02,26.01,26.01,13600.0,14.7187,14.7187,14.713,14.713,13600.0
2006-02-02 13:10:00,26.02,26.04,26.0,26.04,32000.0,14.7187,14.73,14.7074,14.73,32000.0
2006-02-02 13:15:00,26.04,26.05,26.03,26.04,41200.0,14.73,14.7356,14.7243,14.73,41200.0
2006-02-02 13:20:00,26.04,26.06,26.0,26.06,32400.0,14.73,14.7413,14.7074,14.7413,32400.0
2006-02-02 13:25:00,26.04,26.06,25.99,25.99,56800.0,14.73,14.7413,14.7017,14.7017,56800.0
2006-02-02 13:30:00,25.99,26.03,25.99,26.03,44400.0,14.7017,14.7243,14.7017,14.7243,44400.0
2006-02-02 13:35:00,26.03,26.03,25.96,25.99,50400.0,14.7243,14.7243,14.6847,14.7017,50400.0
2006-02-02 13:40:00,25.99,26.02,25.95,26.0,33200.0,14.7017,14.7187,14.6791,14.7074,33200.0
2006-02-02 13:45:00,26.0,26.05,25.99,26.05,14800.0,14.7074,14.7356,14.7017,14.7356,14800.0
2006-02-02 13:50:00,26.06,26.1,26.05,26.08,17600.0,14.7413,14.7639,14.7356,14.7526,17600.0
2006-02-02 13:55:00,26.07,26.14,26.07,26.13,31200.0,14.747,14.7865,14.747,14.7809,31200.0
2006-02-02 14:00:00,26.13,26.14,26.11,26.11,17600.0,14.7809,14.7865,14.7696,14.7696,17600.0
2006-02-02 14:05:00,26.11,26.15,26.09,26.15,31600.0,14.7696,14.7922,14.7583,14.7922,31600.0
2006-02-02 14:10:00,26.15,26.15,26.09,26.09,40400.0,14.7922,14.7922,14.7583,14.7583,40400.0
2006-02-02 14:15:00,26.07,26.12,26.07,26.1,36800.0,14.747,14.7752,14.747,14.7639,36800.0
2006-02-02 14:20:00,26.1,26.11,26.07,26.11,34800.0,14.7639,14.7696,14.747,14.7696,34800.0
2006-02-02 14:25:00,26.11,26.16,26.11,26.16,31200.0,14.7696,14.7979,14.7696,14.7979,31200.0
2006-02-02 14:30:00,26.15,26.18,26.15,26.16,91600.0,14.7922,14.8092,14.7922,14.7979,91600.0
2006-02-02 14:35:00,26.16,26.17,26.13,26.16,39600.0,14.7979,14.8035,14.7809,14.7979,39600.0
2006-02-02 14:40:00,26.17,26.2,26.16,26.2,61600.0,14.8035,14.8205,14.7979,14.8205,61600.0
2006-02-02 14:45:00,26.2,26.21,26.16,26.19,88400.0,14.8205,14.8261,14.7979,14.8148,88400.0
2006-02-02 14:50:00,26.19,26.2,26.15,26.17,93600.0,14.8148,14.8205,14.7922,14.8035,93600.0
2006-02-02 14:55:00,26.17,26.22,26.17,26.22,73200.0,14.8035,14.8318,14.8035,14.8318,73200.0
2006-02-02 15:00:00,26.22,26.23,26.19,26.19,120800.0,14.8318,14.8375,14.8148,14.8148,120800.0
2006-02-02 15:05:00,26.2,26.24,26.19,26.23,83200.0,14.8205,14.8431,14.8148,14.8375,83200.0
2006-02-02 15:10:00,26.23,26.25,26.22,26.24,84400.0,14.8375,14.8488,14.8318,14.8431,84400.0
2006-02-02 15:15:00,26.23,26.24,26.22,26.24,54400.0,14.8375,14.8431,14.8318,14.8431,54400.0
2006-02-02 15:20:00,26.24,26.26,26.24,26.24,139200.0,14.8431,14.8544,14.8431,14.8431,139200.0
2006-02-02 15:25:00,26.24,26.27,26.24,26.25,136000.0,14.8431,14.8601,14.8431,14.8488,136000.0
2006-02-02 15:30:00,26.24,26.25,26.22,26.25,51600.0,14.8431,14.8488,14.8318,14.8488,51600.0
2006-02-02 15:35:00,26.25,26.27,26.23,26.25,58400.0,14.8488,14.8601,14.8375,14.8488,58400.0
2006-02-02 15:40:00,26.25,26.27,26.25,26.27,75600.0,14.8488,14.8601,14.8488,14.8601,75600.0
2006-02-02 15:45:00,26.27,26.27,26.22,26.24,48400.0,14.8601,14.8601,14.8318,14.8431,48400.0
2006-02-02 15:50:00,26.24,26.24,26.19,26.21,104000.0,14.8431,14.8431,14.8148,14.8261,104000.0
2006-02-02 15:55:00,26.21,26.25,26.21,26.24,106400.0,14.8261,14.8488,14.8261,14.8431,106400.0
2006-02-03 09:30:00,25.98,26.11,25.98,26.08,102800.0,14.696,14.7696,14.696,14.7526,102800.0
2006-02-03 09:35:00,26.05,26.1,26.04,26.06,20000.0,14.7356,14.7639,14.73,14.7413,20000.0
2006-02-03 09:40:00,26.06,26.08,25.98,26.04,22000.0,14.7413,14.7526,14.696,14.73,22000.0
2006-02-03 09:45:00,26.06,26.06,25.92,26.02,60800.0,14.7413,14.7413,14.6621,14.7187,60800.0
2006-02-03 09:50:00,26.02,26.08,25.94,25.98,56400.0,14.7187,14.7526,14.6734,14.696,56400.0
2006-02-03 09:55:00,25.93,26.0,25.88,25.89,68400.0,14.6678,14.7074,14.6395,14.6451,68400.0
2006-02-03 10:00:00,25.89,26.03,25.89,26.0,92800.0,14.6451,14.7243,14.6451,14.7074,92800.0
2006-02-03 10:05:00,26.0,26.05,26.0,26.0,43600.0,14.7074,14.7356,14.7074,14.7074,43600.0
2006-02-03 10:10:00,25.99,26.05,25.99,26.0,24800.0,14.7017,14.7356,14.7017,14.7074,24800.0
2006-02-03 10:15:00,26.01,26.06,25.97,26.06,28000.0,14.713,14.7413,14.6904,14.7413,28000.0
2006-02-03 10:20:00,26.06,26.07,26.0,26.02,57600.0,14.7413,14.747,14.7074,14.7187,57600.0
2006-02-03 10:25:00,26.01,26.04,25.97,25.97,36000.0,14.713,14.73,14.6904,14.6904,36000.0
2006-02-03 10:30:00,25.96,25.99,25.93,25.96,97600.0,14.6847,14.7017,14.6678,14.6847,97600.0
2006-02-03 10:35:00,25.95,25.99,25.93,25.98,73600.0,14.6791,14.7017,14.6678,14.696,73600.0
2006-02-03 10:40:00,25.96,26.02,25.96,26.0,36800.0,14.6847,14.7187,14.6847,14.7074,36800.0
2006-02-03 10:45:00,26.02,26.05,26.02,26.03,26000.0,14.7187,14.7356,14.7187,14.7243,26000.0
2006-02-03 10:50:00,26.03,26.07,26.02,26.07,24000.0,14.7243,14.747,14.7187,14.747,24000.0
2006-02-03 10:55:00,26.07,26.11,26.07,26.07,22000.0,14.747,14.7696,14.747,14.747,22000.0
2006-02-03 11:00:00,26.07,26.11,26.07,26.09,27200.0,14.747,14.7696,14.747,14.7583,27200.0
2006-02-03 11:05:00,26.09,26.11,26.08,26.11,24400.0,14.7583,14.7696,14.7526,14.7696,24400.0
2006-02-03 11:10:00,26.11,26.17,26.11,26.17,42400.0,14.7696,14.8035,14.7696,14.8035,42400.0
2006-02-03 11:15:00,26.17,26.17,26.14,26.15,60400.0,14.8035,14.8035,14.7865,14.7922,60400.0
2006-02-03 11:20:00,26.15,26.19,26.12,26.15,26000.0,14.7922,14.8148,14.7752,14.7922,26000.0
2006-02-03 11:25:00,26.15,26.16,26.13,26.16,38800.0,14.7922,14.7979,14.7809,14.7979,38800.0
2006-02-03 11:30:00,26.16,26.16,26.11,26.11,43600.0,14.7979,14.7979,14.7696,14.7696,43600.0
2006-02-03 11:35:00,26.11,26.18,26.11,26.18,32400.0,14.7696,14.8092,14.7696,14.8092,32400.0
2006-02-03 11:40:00,26.17,26.21,26.16,26.16,38000.0,14.8035,14.8261,14.7979,14.7979,38000.0
2006-02-03 11:45:00,26.13,26.18,26.12,26.15,15200.0,14.7809,14.8092,14.7752,14.7922,15200.0
2006-02-03 11:50:00,26.16,26.19,26.16,26.18,15200.0,14.7979,14.8148,14.7979,14.8092,15200.0
2006-02-03 11:55:00,26.18,26.18,26.13,26.18,30800.0,14.8092,14.8092,14.7809,14.8092,30800.0
2006-02-03 12:00:00,26.18,26.18,26.15,26.16,18800.0,14.8092,14.8092,14.7922,14.7979,18800.0
2006-02-03 12:05:00,26.16,26.16,26.13,26.15,22400.0,14.7979,14.7979,14.7809,14.7922,22400.0
2006-02-03 12:10:00,26.14,26.16,26.14,26.16,65600.0,14.7865,14.7979,14.7865,14.7979,65600.0
2006-02-03 12:15:00,26.16,26.17,26.15,26.17,14400.0,14.7979,14.8035,14.7922,14.8035,14400.0
2006-02-03 12:20:00,26.17,26.19,26.16,26.16,38000.0,14.8035,14.8148,14.7979,14.7979,38000.0
2006-02-03 12:25:00,26.16,26.18,26.16,26.17,15600.0,14.7979,14.8092,14.7979,14.8035,15600.0
2006-02-03 12:30:00,26.16,26.19,26.16,26.19,12400.0,14.7979,14.8148,14.7979,14.8148,12400.0
2006-02-03 12:35:00,26.2,26.2,26.17,26.17,19600.0,14.8205,14.8205,14.8035,14.8035,19600.0
2006-02-03 12:40:00,26.18,26.18,26.17,26.18,10800.0,14.8092,14.8092,14.8035,14.8092,10800.0
2006-02-03 12:45:00,26.18,26.21,26.18,26.21,20400.0,14.8092,14.8261,14.8092,14.8261,20400.0
2006-02-03 12:50:00,26.21,26.22,26.21,26.22,27600.0,14.8261,14.8318,14.8261,14.8318,27600.0
2006-02-03 12:55:00,26.23,26.25,26.23,26.24,25200.0,14.8375,14.8488,14.8375,14.8431,25200.0
2006-02-03 13:00:00,26.24,26.28,26.24,26.28,72000.0,14.8431,14.8657,14.8431,14.8657,72000.0
2006-02-03 13:05:00,26.28,26.28,26.23,26.24,110400.0,14.8657,14.8657,14.8375,14.8431,110400.0
2006-02-03 13:10:00,26.24,26.24,26.18,26.2,15600.0,14.8431,14.8431,14.8092,14.8205,15600.0
2006-02-03 13:15:00,26.2,26.26,26.2,26.25,86800.0,14.8205,14.8544,14.8205,14.8488,86800.0
2006-02-03 13:20:00,26.26,26.29,26.25,26.26,77600.0,14.8544,14.8714,14.8488,14.8544,77600.0
2006-02-03 13:25:00,26.27,26.29,26.25,26.29,13600.0,14.8601,14.8714,14.8488,14.8714,13600.0
2006-02-03 13:30:00,26.29,26.3,26.26,26.26,22400.0,14.8714,14.8771,14.8544,14.8544,22400.0
2006-02-03 13:35:00,26.26,26.3,26.26,26.29,20000.0,14.8544,14.8771,14.8544,14.8714,20000.0
2006-02-03 13:40:00,26.3,26.31,26.28,26.3,79600.0,14.8771,14.8827,14.8657,14.8771,79600.0
2006-02-03 13:45:00,26.3,26.3,26.26,26.27,68800.0,14.8771,14.8771,14.8544,14.8601,68800.0
2006-02-03 13:50:00,26.27,26.29,26.26,26.28,24400.0,14.8601,14.8714,14.8544,14.8657,24400.0
2006-02-03 13:55:00,26.28,26.29,26.28,26.28,32800.0,14.8657,14.8714,14.8657,14.8657,32800.0
2006-02-03 14:00:00,26.28,26.3,26.24,26.28,90800.0,14.8657,14.8771,14.8431,14.8657,90800.0
2006-02-03 14:05:00,26.28,26.29,26.23,26.23,320800.0,14.8657,14.8714,14.8375,14.8375,320800.0
2006-02-03 14:10:00,26.26,26.28,26.25,26.27,44000.0,14.8544,14.8657,14.8488,14.8601,44000.0
2006-02-03 14:15:00,26.25,26.27,26.24,26.25,29200.0,14.8488,14.8601,14.8431,14.8488,29200.0
2006-02-03 14:20:00,26.25,26.26,26.24,26.25,40000.0,14.8488,14.8544,14.8431,14.8488,40000.0
2006-02-03 14:25:00,26.28,26.29,26.25,26.27,13200.0,14.8657,14.8714,14.8488,14.8601,13200.0
2006-02-03 14:30:00,26.27,26.28,26.22,26.28,42000.0,14.8601,14.8657,14.8318,14.8657,42000.0
2006-02-03 14:35:00,26.29,26.29,26.24,26.25,32000.0,14.8714,14.8714,14.8431,14.8488,32000.0
2006-02-03 14:40:00,26.25,26.28,26.25,26.25,38400.0,14.8488,14.8657,14.8488,14.8488,38400.0
2006-02-03 14:45:00,26.26,26.28,26.23,26.26,65200.0,14.8544,14.8657,14.8375,14.8544,65200.0
2006-02-03 14:50:00,26.26,26.26,26.23,26.25,63200.0,14.8544,14.8544,14.8375,14.8488,63200.0
2006-02-03 14:55:00,26.25,26.26,26.24,26.25,36000.0,14.8488,14.8544,14.8431,14.8488,36000.0
2006-02-03 15:00:00,26.25,26.3,26.25,26.3,77600.0,14.8488,14.8771,14.8488,14.8771,77600.0
2006-02-03 15:05:00,26.3,26.31,26.25,26.3,69200.0,14.8771,14.8827,14.8488,14.8771,69200.0
2006-02-03 15:10:00,26.3,26.31,26.28,26.31,52800.0,14.8771,14.8827,14.8657,14.8827,52800.0
2006-02-03 15:15:00,26.31,26.31,26.24,26.26,34800.0,14.8827,14.8827,14.8431,14.8544,34800.0
2006-02-03 15:20:00,26.26,26.29,26.23,26.25,28800.0,14.8544,14.8714,14.8375,14.8488,28800.0
2006-02-03 15:25:00,26.25,26.28,26.21,26.24,47200.0,14.8488,14.8657,14.8261,14.8431,47200.0
2006-02-03 15:30:00,26.24,26.24,26.13,26.16,40400.0,14.8431,14.8431,14.7809,14.7979,40400.0
2006-02-03 15:35:00,26.16,26.24,26.15,26.24,62800.0,14.7979,14.8431,14.7922,14.8431,62800.0
2006-02-03 15:40:00,26.24,26.25,26.19,26.2,47200.0,14.8431,14.8488,14.8148,14.8205,47200.0
2006-02-03 15:45:00,26.21,26.21,26.17,26.19,54400.0,14.8261,14.8261,14.8035,14.8148,54400.0
2006-02-03 15:50:00,26.19,26.2,26.13,26.17,86000.0,14.8148,14.8205,14.7809,14.8035,86000.0
2006-02-03 15:55:00,26.17,26.22,26.16,26.17,107200.0,14.8035,14.8318,14.7979,14.8035,107200.0
2006-02-06 09:30:00,25.94,25.95,25.94,25.94,86000.0,14.6734,14.6791,14.6734,14.6734,86000.0
2006-02-06 09:35:00,25.94,26.0,25.88,25.92,580000.0,14.6734,14.7074,14.6395,14.6621,580000.0
2006-02-06 09:40:00,25.92,25.92,25.88,25.92,22400.0,14.6621,14.6621,14.6395,14.6621,22400.0
2006-02-06 09:45:00,25.92,25.95,25.89,25.92,46400.0,14.6621,14.6791,14.6451,14.6621,46400.0
2006-02-06 09:50:00,25.92,25.95,25.9,25.95,33600.0,14.6621,14.6791,14.6508,14.6791,33600.0
2006-02-06 09:55:00,25.94,25.94,25.89,25.91,14800.0,14.6734,14.6734,14.6451,14.6564,14800.0
2006-02-06 10:00:00,25.91,25.99,25.91,25.96,12400.0,14.6564,14.7017,14.6564,14.6847,12400.0
2006-02-06 10:05:00,25.96,25.98,25.95,25.95,13200.0,14.6847,14.696,14.6791,14.6791,13200.0
2006-02-06 10:10:00,25.96,25.99,25.96,25.96,19600.0,14.6847,14.7017,14.6847,14.6847,19600.0
2006-02-06 10:15:00,25.98,25.98,25.96,25.96,20000.0,14.696,14.696,14.6847,14.6847,20000.0
2006-02-06 10:20:00,25.96,25.98,25.95,25.98,19200.0,14.6847,14.696,14.6791,14.696,19200.0
2006-02-06 10:25:00,25.98,26.0,25.98,25.99,16800.0,14.696,14.7074,14.696,14.7017,16800.0
2006-02-06 10:30:00,25.99,26.02,25.97,26.02,32400.0,14.7017,14.7187,14.6904,14.7187,32400.0
2006-02-06 10:35:00,26.02,26.03,25.98,26.03,44000.0,14.7187,14.7243,14.696,14.7243,44000.0
2006-02-06 10:40:00,26.05,26.07,26.02,26.04,29600.0,14.7356,14.747,14.7187,14.73,29600.0
2006-02-06 10:45:00,26.04,26.06,26.0,26.01,22000.0,14.73,14.7413,14.7074,14.713,22000.0
2006-02-06 10:50:00,26.02,26.03,25.98,25.98,18400.0,14.7187,14.7243,14.696,14.696,18400.0
2006-02-06 10:55:00,26.0,26.01,25.96,25.97,11600.0,14.7074,14.713,14.6847,14.6904,11600.0
2006-02-06 11:00:00,25.97,26.01,25.97,26.01,14800.0,14.6904,14.713,14.6904,14.713,14800.0
2006-02-06 11:05:00,26.0,26.0,25.98,26.0,10400.0,14.7074,14.7074,14.696,14.7074,10400.0
2006-02-06 11:10:00,26.0,26.0,25.98,25.98,6800.0,14.7074,14.7074,14.696,14.696,6800.0
2006-02-06 11:15:00,25.98,26.0,25.97,25.99,4400.0,14.696,14.7074,14.6904,14.7017,4400.0
2006-02-06 11:20:00,25.98,26.0,25.98,25.98,6000.0,14.696,14.7074,14.696,14.696,6000.0
2006-02-06 11:25:00,25.98,25.98,25.94,25.95,29200.0,14.696,14.696,14.6734,14.6791,29200.0
2006-02-06 11:30:00,25.95,25.96,25.93,25.95,12400.0,14.6791,14.6847,14.6678,14.6791,12400.0
2006-02-06 11:35:00,25.95,25.99,25.95,25.98,17200.0,14.6791,14.7017,14.6791,14.696,17200.0
2006-02-06 11:40:00,25.98,25.98,25.97,25.97,7600.0,14.696,14.696,14.6904,14.6904,7600.0
2006-02-06 11:45:00,25.97,25.98,25.97,25.97,7200.0,14.6904,14.696,14.6904,14.6904,7200.0
2006-02-06 11:50:00,25.97,25.99,25.97,25.98,12800.0,14.6904,14.7017,14.6904,14.696,12800.0
2006-02-06 11:55:00,25.98,25.99,25.98,25.99,4800.0,14.696,14.7017,14.696,14.7017,4800.0
2006-02-06 12:00:00,25.99,26.0,25.98,25.98,8000.0,14.7017,14.7074,14.696,14.696,8000.0
2006-02-06 12:05:00,25.98,26.01,25.98,26.01,16400.0,14.696,14.713,14.696,14.713,16400.0
2006-02-06 12:10:00,25.99,26.03,25.99,26.02,12400.0,14.7017,14.7243,14.7017,14.7187,12400.0
2006-02-06 12:15:00,26.03,26.06,26.03,26.06,20000.0,14.7243,14.7413,14.7243,14.7413,20000.0
2006-02-06 12:20:00,26.07,26.08,26.06,26.07,14800.0,14.747,14.7526,14.7413,14.747,14800.0
2006-02-06 12:25:00,26.07,26.07,26.04,26.04,30000.0,14.747,14.747,14.73,14.73,30000.0
2006-02-06 12:30:00,26.05,26.07,26.05,26.07,10400.0,14.7356,14.747,14.7356,14.747,10400.0
2006-02-06 12:35:00,26.07,26.09,26.07,26.09,12400.0,14.747,14.7583,14.747,14.7583,12400.0
2006-02-06 12:40:00,26.09,26.1,26.09,26.1,9600.0,14.7583,14.7639,14.7583,14.7639,9600.0
2006-02-06 12:45:00,26.1,26.1,26.06,26.09,22800.0,14.7639,14.7639,14.7413,14.7583,22800.0
2006-02-06 12:50:00,26.09,26.1,26.07,26.07,8800.0,14.7583,14.7639,14.747,14.747,8800.0
2006-02-06 12:55:00,26.08,26.08,26.07,26.07,6800.0,14.7526,14.7526,14.747,14.747,6800.0
2006-02-06 13:00:00,26.08,26.09,26.07,26.08,13200.0,14.7526,14.7583,14.747,14.7526,13200.0
2006-02-06 13:05:00,26.08,26.11,26.08,26.11,12000.0,14.7526,14.7696,14.7526,14.7696,12000.0
2006-02-06 13:10:00,26.11,26.13,26.11,26.11,33600.0,14.7696,14.7809,14.7696,14.7696,33600.0
2006-02-06 13:15:00,26.11,26.15,26.11,26.15,51200.0,14.7696,14.7922,14.7696,14.7922,51200.0
2006-02-06 13:20:00,26.15,26.17,26.15,26.15,44400.0,14.7922,14.8035,14.7922,14.7922,44400.0
2006-02-06 13:25:00,26.16,26.16,26.14,26.14,43200.0,14.7979,14.7979,14.7865,14.7865,43200.0
2006-02-06 13:30:00,26.13,26.14,26.11,26.13,38000.0,14.7809,14.7865,14.7696,14.7809,38000.0
2006-02-06 13:35:00,26.13,26.13,26.1,26.1,25200.0,14.7809,14.7809,14.7639,14.7639,25200.0
2006-02-06 13:40:00,26.11,26.14,26.1,26.13,24800.0,14.7696,14.7865,14.7639,14.7809,24800.0
2006-02-06 13:45:00,26.14,26.14,26.09,26.1,23200.0,14.7865,14.7865,14.7583,14.7639,23200.0
2006-02-06 13:50:00,26.1,26.11,26.09,26.1,18000.0,14.7639,14.7696,14.7583,14.7639,18000.0
2006-02-06 13:55:00,26.11,26.13,26.1,26.12,16800.0,14.7696,14.7809,14.7639,14.7752,16800.0
2006-02-06 14:00:00,26.12,26.12,26.04,26.05,132000.0,14.7752,14.7752,14.73,14.7356,132000.0
2006-02-06 14:05:00,26.05,26.05,25.98,25.98,137200.0,14.7356,14.7356,14.696,14.696,137200.0
2006-02-06 14:10:00,25.99,25.99,25.91,25.92,80000.0,14.7017,14.7017,14.6564,14.6621,80000.0
2006-02-06 14:15:00,25.92,25.97,25.92,25.97,47600.0,14.6621,14.6904,14.6621,14.6904,47600.0
2006-02-06 14:20:00,25.97,26.05,25.93,26.0,52800.0,14.6904,14.7356,14.6678,14.7074,52800.0
2006-02-06 14:25:00,26.0,26.03,25.99,26.03,52400.0,14.7074,14.7243,14.7017,14.7243,52400.0
2006-02-06 14:30:00,26.02,26.06,26.02,26.05,53600.0,14.7187,14.7413,14.7187,14.7356,53600.0
2006-02-06 14:35:00,26.05,26.06,26.03,26.05,42400.0,14.7356,14.7413,14.7243,14.7356,42400.0
2006-02-06 14:40:00,26.05,26.05,26.04,26.05,26800.0,14.7356,14.7356,14.73,14.7356,26800.0
2006-02-06 14:45:00,26.05,26.06,26.03,26.05,29200.0,14.7356,14.7413,14.7243,14.7356,29200.0
2006-02-06 14:50:00,26.05,26.07,26.01,26.05,33200.0,14.7356,14.747,14.713,14.7356,33200.0
2006-02-06 14:55:00,26.06,26.06,26.03,26.03,7600.0,14.7413,14.7413,14.7243,14.7243,7600.0
2006-02-06 15:00:00,26.03,26.03,26.0,26.01,15200.0,14.7243,14.7243,14.7074,14.713,15200.0
2006-02-06 15:05:00,26.01,26.03,25.95,25.97,86400.0,14.713,14.7243,14.6791,14.6904,86400.0
2006-02-06 15:10:00,25.97,26.0,25.97,25.99,65200.0,14.6904,14.7074,14.6904,14.7017,65200.0
2006-02-06 15:15:00,25.99,26.02,25.97,25.98,37600.0,14.7017,14.7187,14.6904,14.696,37600.0
2006-02-06 15:20:00,25.98,25.98,25.95,25.95,36800.0,14.696,14.696,14.6791,14.6791,36800.0
2006-02-06 15:25:00,25.95,25.96,25.9,25.92,113200.0,14.6791,14.6847,14.6508,14.6621,113200.0
2006-02-06 15:30:00,25.91,25.91,25.84,25.86,133200.0,14.6564,14.6564,14.6168,14.6282,133200.0
2006-02-06 15:35:00,25.85,25.88,25.81,25.88,63600.0,14.6225,14.6395,14.5999,14.6395,63600.0
2006-02-06 15:40:00,25.88,25.9,25.86,25.89,36000.0,14.6395,14.6508,14.6282,14.6451,36000.0
2006-02-06 15:45:00,25.88,25.93,25.82,25.82,176400.0,14.6395,14.6678,14.6055,14.6055,176400.0
2006-02-06 15:50:00,25.82,25.86,25.81,25.85,134400.0,14.6055,14.6282,14.5999,14.6225,134400.0
2006-02-06 15:55:00,25.85,25.86,25.82,25.82,124000.0,14.6225,14.6282,14.6055,14.6055,124000.0
2006-02-07 09:30:00,25.5,25.5,25.35,25.35,236800.0,14.4245,14.4245,14.3397,14.3397,236800.0
2006-02-07 09:35:00,25.31,25.47,25.25,25.46,205200.0,14.317,14.4076,14.2831,14.4019,205200.0
2006-02-07 09:40:00,25.48,25.61,25.46,25.58,146800.0,14.4132,14.4867,14.4019,14.4698,146800.0
2006-02-07 09:45:00,25.6,25.65,25.56,25.65,102000.0,14.4811,14.5094,14.4585,14.5094,102000.0
2006-02-07 09:50:00,25.69,25.71,25.68,25.71,60400.0,14.532,14.5433,14.5263,14.5433,60400.0
2006-02-07 09:55:00,25.75,25.78,25.73,25.77,374000.0,14.5659,14.5829,14.5546,14.5773,374000.0
2006-02-07 10:00:00,25.78,25.89,25.78,25.89,86000.0,14.5829,14.6451,14.5829,14.6451,86000.0
2006-02-07 10:05:00,25.88,25.94,25.87,25.87,98800.0,14.6395,14.6734,14.6338,14.6338,98800.0
2006-02-07 10:10:00,25.88,25.89,25.85,25.88,108000.0,14.6395,14.6451,14.6225,14.6395,108000.0
2006-02-07 10:15:00,25.88,25.92,25.87,25.87,47200.0,14.6395,14.6621,14.6338,14.6338,47200.0
2006-02-07 10:20:00,25.86,25.86,25.81,25.82,100800.0,14.6282,14.6282,14.5999,14.6055,100800.0
2006-02-07 10:25:00,25.81,25.85,25.8,25.8,385200.0,14.5999,14.6225,14.5942,14.5942,385200.0
2006-02-07 10:30:00,25.76,25.78,25.72,25.75,161200.0,14.5716,14.5829,14.549,14.5659,161200.0
2006-02-07 10:35:00,25.76,25.8,25.75,25.78,63600.0,14.5716,14.5942,14.5659,14.5829,63600.0
2006-02-07 10:40:00,25.78,25.78,25.68,25.73,305600.0,14.5829,14.5829,14.5263,14.5546,305600.0
2006-02-07 10:45:00,25.74,25.74,25.71,25.74,43600.0,14.5603,14.5603,14.5433,14.5603,43600.0
2006-02-07 10:50:00,25.74,25.76,25.74,25.75,38000.0,14.5603,14.5716,14.5603,14.5659,38000.0
2006-02-07 10:55:00,25.75,25.77,25.74,25.76,16400.0,14.5659,14.5773,14.5603,14.5716,16400.0
2006-02-07 11:00:00,25.75,25.76,25.75,25.76,29600.0,14.5659,14.5716,14.5659,14.5716,29600.0
2006-02-07 11:05:00,25.76,25.82,25.73,25.74,632000.0,14.5716,14.6055,14.5546,14.5603,632000.0
2006-02-07 11:10:00,25.73,25.74,25.64,25.65,92400.0,14.5546,14.5603,14.5037,14.5094,92400.0
2006-02-07 11:15:00,25.65,25.65,25.6,25.62,82000.0,14.5094,14.5094,14.4811,14.4924,82000.0
2006-02-07 11:20:00,25.63,25.74,25.63,25.71,19200.0,14.4981,14.5603,14.4981,14.5433,19200.0
2006-02-07 11:25:00,25.71,25.75,25.69,25.74,28800.0,14.5433,14.5659,14.532,14.5603,28800.0
2006-02-07 11:30:00,25.74,25.76,25.73,25.74,40000.0,14.5603,14.5716,14.5546,14.5603,40000.0
2006-02-07 11:35:00,25.75,25.76,25.7,25.75,78800.0,14.5659,14.5716,14.5377,14.5659,78800.0
2006-02-07 11:40:00,25.75,25.75,25.72,25.73,6400.0,14.5659,14.5659,14.549,14.5546,6400.0
2006-02-07 11:45:00,25.74,25.76,25.73,25.76,32800.0,14.5603,14.5716,14.5546,14.5716,32800.0
2006-02-07 11:50:00,25.74,25.75,25.69,25.7,25600.0,14.5603,14.5659,14.532,14.5377,25600.0
2006-02-07 11:55:00,25.72,25.75,25.72,25.75,22800.0,14.549,14.5659,14.549,14.5659,22800.0
2006-02-07 12:00:00,25.76,25.76,25.75,25.76,28400.0,14.5716,14.5716,14.5659,14.5716,28400.0
2006-02-07 12:05:00,25.75,25.78,25.75,25.75,26800.0,14.5659,14.5829,14.5659,14.5659,26800.0
2006-02-07 12:10:00,25.75,25.78,25.75,25.78,40400.0,14.5659,14.5829,14.5659,14.5829,40400.0
2006-02-07 12:15:00,25.77,25.8,25.75,25.77,39200.0,14.5773,14.5942,14.5659,14.5773,39200.0
2006-02-07 12:20:00,25.77,25.79,25.77,25.79,9600.0,14.5773,14.5886,14.5773,14.5886,9600.0
2006-02-07 12:25:00,25.79,25.81,25.78,25.81,20400.0,14.5886,14.5999,14.5829,14.5999,20400.0
2006-02-07 12:30:00,25.81,25.84,25.79,25.84,30400.0,14.5999,14.6168,14.5886,14.6168,30400.0
2006-02-07 12:35:00,25.85,25.88,25.83,25.88,34400.0,14.6225,14.6395,14.6112,14.6395,34400.0
2006-02-07 12:40:00,25.88,25.89,25.88,25.89,11600.0,14.6395,14.6451,14.6395,14.6451,11600.0
2006-02-07 12:45:00,25.88,25.9,25.84,25.84,41200.0,14.6395,14.6508,14.6168,14.6168,41200.0
2006-02-07 12:50:00,25.84,25.88,25.83,25.88,36000.0,14.6168,14.6395,14.6112,14.6395,36000.0
2006-02-07 12:55:00,25.87,25.89,25.86,25.87,37600.0,14.6338,14.6451,14.6282,14.6338,37600.0
2006-02-07 13:00:00,25.88,25.88,25.86,25.86,73600.0,14.6395,14.6395,14.6282,14.6282,73600.0
2006-02-07 13:05:00,25.86,25.87,25.86,25.86,80800.0,14.6282,14.6338,14.6282,14.6282,80800.0
2006-02-07 13:10:00,25.86,25.88,25.86,25.86,135600.0,14.6282,14.6395,14.6282,14.6282,135600.0
2006-02-07 13:15:00,25.86,25.89,25.85,25.86,71200.0,14.6282,14.6451,14.6225,14.6282,71200.0
2006-02-07 13:20:00,25.86,25.9,25.85,25.87,48000.0,14.6282,14.6508,14.6225,14.6338,48000.0
2006-02-07 13:25:00,25.87,25.89,25.87,25.87,34800.0,14.6338,14.6451,14.6338,14.6338,34800.0
2006-02-07 13:30:00,25.87,25.91,25.87,25.91,27200.0,14.6338,14.6564,14.6338,14.6564,27200.0
2006-02-07 13:35:00,25.91,25.97,25.91,25.97,118000.0,14.6564,14.6904,14.6564,14.6904,118000.0
2006-02-07 13:40:00,25.97,25.99,25.95,25.97,171200.0,14.6904,14.7017,14.6791,14.6904,171200.0
2006-02-07 13:45:00,25.96,25.97,25.94,25.94,58000.0,14.6847,14.6904,14.6734,14.6734,58000.0
2006-02-07 13:50:00,25.93,25.93,25.9,25.9,52400.0,14.6678,14.6678,14.6508,14.6508,52400.0
2006-02-07 13:55:00,25.89,25.93,25.89,25.93,36000.0,14.6451,14.6678,14.6451,14.6678,36000.0
2006-02-07 14:00:00,25.93,25.93,25.89,25.91,23200.0,14.6678,14.6678,14.6451,14.6564,23200.0
2006-02-07 14:05:00,25.92,25.96,25.92,25.94,16800.0,14.6621,14.6847,14.6621,14.6734,16800.0
2006-02-07 14:10:00,25.93,25.95,25.92,25.94,12000.0,14.6678,14.6791,14.6621,14.6734,12000.0
2006-02-07 14:15:00,25.95,25.97,25.95,25.97,5600.0,14.6791,14.6904,14.6791,14.6904,5600.0
2006-02-07 14:20:00,25.96,25.96,25.94,25.94,9200.0,14.6847,14.6847,14.6734,14.6734,9200.0
2006-02-07 14:25:00,25.95,26.0,25.95,25.97,17600.0,14.6791,14.7074,14.6791,14.6904,17600.0
2006-02-07 14:30:00,25.95,25.96,25.93,25.94,29600.0,14.6791,14.6847,14.6678,14.6734,29600.0
2006-02-07 14:35:00,25.94,25.95,25.9,25.91,57600.0,14.6734,14.6791,14.6508,14.6564,57600.0
2006-02-07 14:40:00,25.91,25.91,25.87,25.87,90400.0,14.6564,14.6564,14.6338,14.6338,90400.0
2006-02-07 14:45:00,25.86,25.87,25.84,25.84,103200.0,14.6282,14.6338,14.6168,14.6168,103200.0
2006-02-07 14:50:00,25.84,25.87,25.84,25.86,36000.0,14.6168,14.6338,14.6168,14.6282,36000.0
2006-02-07 14:55:00,25.86,25.9,25.86,25.9,50400.0,14.6282,14.6508,14.6282,14.6508,50400.0
2006-02-07 15:00:00,25.9,25.92,25.88,25.88,112800.0,14.6508,14.6621,14.6395,14.6395,112800.0
2006-02-07 15:05:00,25.88,25.89,25.86,25.86,62400.0,14.6395,14.6451,14.6282,14.6282,62400.0
2006-02-07 15:10:00,25.86,25.88,25.86,25.87,59200.0,14.6282,14.6395,14.6282,14.6338,59200.0
2006-02-07 15:15:00,25.87,25.88,25.87,25.88,28000.0,14.6338,14.6395,14.6338,14.6395,28000.0
2006-02-07 15:20:00,25.87,25.88,25.86,25.88,25600.0,14.6338,14.6395,14.6282,14.6395,25600.0
2006-02-07 15:25:00,25.88,25.88,25.86,25.86,26400.0,14.6395,14.6395,14.6282,14.6282,26400.0
2006-02-07 15:30:00,25.86,25.88,25.86,25.86,28800.0,14.6282,14.6395,14.6282,14.6282,28800.0
2006-02-07 15:35:00,25.86,25.9,25.86,25.9,91200.0,14.6282,14.6508,14.6282,14.6508,91200.0
2006-02-07 15:40:00,25.9,25.9,25.86,25.86,98400.0,14.6508,14.6508,14.6282,14.6282,98400.0
2006-02-07 15:45:00,25.87,25.87,25.84,25.85,48400.0,14.6338,14.6338,14.6168,14.6225,48400.0
2006-02-07 15:50:00,25.85,25.86,25.85,25.85,50800.0,14.6225,14.6282,14.6225,14.6225,50800.0
2006-02-07 15:55:00,25.85,25.88,25.85,25.88,75200.0,14.6225,14.6395,14.6225,14.6395,75200.0
2006-02-08 09:30:00,25.77,25.77,25.75,25.75,79600.0,14.5773,14.5773,14.5659,14.5659,79600.0
2006-02-08 09:35:00,25.76,25.85,25.76,25.84,26400.0,14.5716,14.6225,14.5716,14.6168,26400.0
2006-02-08 09:40:00,25.84,25.88,25.82,25.88,12800.0,14.6168,14.6395,14.6055,14.6395,12800.0
2006-02-08 09:45:00,25.91,25.91,25.79,25.81,38400.0,14.6564,14.6564,14.5886,14.5999,38400.0
2006-02-08 09:50:00,25.83,25.86,25.82,25.86,26000.0,14.6112,14.6282,14.6055,14.6282,26000.0
2006-02-08 09:55:00,25.86,25.91,25.84,25.88,29600.0,14.6282,14.6564,14.6168,14.6395,29600.0
2006-02-08 10:00:00,25.88,25.91,25.86,25.88,31600.0,14.6395,14.6564,14.6282,14.6395,31600.0
2006-02-08 10:05:00,25.87,25.88,25.87,25.87,8800.0,14.6338,14.6395,14.6338,14.6338,8800.0
2006-02-08 10:10:00,25.87,25.88,25.84,25.84,25600.0,14.6338,14.6395,14.6168,14.6168,25600.0
2006-02-08 10:15:00,25.84,25.87,25.83,25.87,44000.0,14.6168,14.6338,14.6112,14.6338,44000.0
2006-02-08 10:20:00,25.87,25.94,25.87,25.94,37600.0,14.6338,14.6734,14.6338,14.6734,37600.0
2006-02-08 10:25:00,25.95,26.01,25.95,25.98,58000.0,14.6791,14.713,14.6791,14.696,58000.0
2006-02-08 10:30:00,25.98,25.99,25.9,25.92,96000.0,14.696,14.7017,14.6508,14.6621,96000.0
2006-02-08 10:35:00,25.92,25.99,25.92,25.98,47600.0,14.6621,14.7017,14.6621,14.696,47600.0
2006-02-08 10:40:00,25.98,26.0,25.97,25.97,68000.0,14.696,14.7074,14.6904,14.6904,68000.0
2006-02-08 10:45:00,25.97,26.0,25.96,25.98,29600.0,14.6904,14.7074,14.6847,14.696,29600.0
2006-02-08 10:50:00,25.98,25.99,25.96,25.99,39200.0,14.696,14.7017,14.6847,14.7017,39200.0
2006-02-08 10:55:00,25.99,26.01,25.98,26.0,59600.0,14.7017,14.713,14.696,14.7074,59600.0
2006-02-08 11:00:00,25.99,26.02,25.99,26.0,43200.0,14.7017,14.7187,14.7017,14.7074,43200.0
2006-02-08 11:05:00,26.01,26.04,26.0,26.02,36800.0,14.713,14.73,14.7074,14.7187,36800.0
2006-02-08 11:10:00,26.0,26.06,25.99,26.04,86800.0,14.7074,14.7413,14.7017,14.73,86800.0
2006-02-08 11:15:00,26.04,26.05,26.0,26.0,81600.0,14.73,14.7356,14.7074,14.7074,81600.0
2006-02-08 11:20:00,26.0,26.02,26.0,26.02,99200.0,14.7074,14.7187,14.7074,14.7187,99200.0
2006-02-08 11:25:00,26.03,26.03,26.0,26.0,38000.0,14.7243,14.7243,14.7074,14.7074,38000.0
2006-02-08 11:30:00,26.0,26.03,26.0,26.03,76400.0,14.7074,14.7243,14.7074,14.7243,76400.0
2006-02-08 11:35:00,26.02,26.05,26.0,26.01,142000.0,14.7187,14.7356,14.7074,14.713,142000.0
2006-02-08 11:40:00,26.01,26.04,26.01,26.04,49600.0,14.713,14.73,14.713,14.73,49600.0
2006-02-08 11:45:00,26.04,26.06,26.04,26.06,39600.0,14.73,14.7413,14.73,14.7413,39600.0
2006-02-08 11:50:00,26.07,26.1,26.07,26.09,32400.0,14.747,14.7639,14.747,14.7583,32400.0
2006-02-08 11:55:00,26.08,26.08,26.03,26.08,84800.0,14.7526,14.7526,14.7243,14.7526,84800.0
2006-02-08 12:00:00,26.08,26.09,26.07,26.07,42400.0,14.7526,14.7583,14.747,14.747,42400.0
2006-02-08 12:05:00,26.07,26.07,26.05,26.07,44400.0,14.747,14.747,14.7356,14.747,44400.0
2006-02-08 12:10:00,26.05,26.05,26.03,26.04,22000.0,14.7356,14.7356,14.7243,14.73,22000.0
2006-02-08 12:15:00,26.04,26.06,26.04,26.06,20800.0,14.73,14.7413,14.73,14.7413,20800.0
2006-02-08 12:20:00,26.05,26.07,26.05,26.06,24400.0,14.7356,14.747,14.7356,14.7413,24400.0
2006-02-08 12:25:00,26.06,26.1,26.06,26.1,28800.0,14.7413,14.7639,14.7413,14.7639,28800.0
2006-02-08 12:30:00,26.1,26.18,26.1,26.18,51200.0,14.7639,14.8092,14.7639,14.8092,51200.0
2006-02-08 12:35:00,26.18,26.19,26.17,26.17,56400.0,14.8092,14.8148,14.8035,14.8035,56400.0
2006-02-08 12:40:00,26.17,26.18,26.17,26.18,33600.0,14.8035,14.8092,14.8035,14.8092,33600.0
2006-02-08 12:45:00,26.18,26.21,26.18,26.19,98800.0,14.8092,14.8261,14.8092,14.8148,98800.0
2006-02-08 12:50:00,26.19,26.2,26.17,26.17,38000.0,14.8148,14.8205,14.8035,14.8035,38000.0
2006-02-08 12:55:00,26.17,26.18,26.16,26.18,40800.0,14.8035,14.8092,14.7979,14.8092,40800.0
2006-02-08 13:00:00,26.18,26.2,26.18,26.18,26000.0,14.8092,14.8205,14.8092,14.8092,26000.0
2006-02-08 13:05:00,26.18,26.2,26.16,26.18,70400.0,14.8092,14.8205,14.7979,14.8092,70400.0
2006-02-08 13:10:00,26.18,26.2,26.18,26.2,50400.0,14.8092,14.8205,14.8092,14.8205,50400.0
2006-02-08 13:15:00,26.2,26.23,26.19,26.21,60000.0,14.8205,14.8375,14.8148,14.8261,60000.0
2006-02-08 13:20:00,26.21,26.21,26.19,26.19,29600.0,14.8261,14.8261,14.8148,14.8148,29600.0
2006-02-08 13:25:00,26.19,26.22,26.19,26.22,11600.0,14.8148,14.8318,14.8148,14.8318,11600.0
2006-02-08 13:30:00,26.22,26.22,26.17,26.17,74800.0,14.8318,14.8318,14.8035,14.8035,74800.0
2006-02-08 13:35:00,26.18,26.19,26.17,26.18,74000.0,14.8092,14.8148,14.8035,14.8092,74000.0
2006-02-08 13:40:00,26.18,26.19,26.17,26.17,74000.0,14.8092,14.8148,14.8035,14.8035,74000.0
2006-02-08 13:45:00,26.17,26.19,26.17,26.19,39600.0,14.8035,14.8148,14.8035,14.8148,39600.0
2006-02-08 13:50:00,26.19,26.2,26.16,26.17,110000.0,14.8148,14.8205,14.7979,14.8035,110000.0
2006-02-08 13:55:00,26.16,26.18,26.16,26.18,65200.0,14.7979,14.8092,14.7979,14.8092,65200.0
2006-02-08 14:00:00,26.17,26.17,26.15,26.15,36000.0,14.8035,14.8035,14.7922,14.7922,36000.0
2006-02-08 14:05:00,26.15,26.15,26.13,26.14,22800.0,14.7922,14.7922,14.7809,14.7865,22800.0
2006-02-08 14:10:00,26.14,26.15,26.14,26.14,24000.0,14.7865,14.7922,14.7865,14.7865,24000.0
2006-02-08 14:15:00,26.14,26.16,26.13,26.13,15600.0,14.7865,14.7979,14.7809,14.7809,15600.0
2006-02-08 14:20:00,26.13,26.16,26.12,26.14,37600.0,14.7809,14.7979,14.7752,14.7865,37600.0
2006-02-08 14:25:00,26.14,26.16,26.13,26.14,29200.0,14.7865,14.7979,14.7809,14.7865,29200.0
2006-02-08 14:30:00,26.15,26.17,26.14,26.15,15200.0,14.7922,14.8035,14.7865,14.7922,15200.0
2006-02-08 14:35:00,26.15,26.17,26.15,26.17,8000.0,14.7922,14.8035,14.7922,14.8035,8000.0
2006-02-08 14:40:00,26.16,26.16,26.13,26.14,49600.0,14.7979,14.7979,14.7809,14.7865,49600.0
2006-02-08 14:45:00,26.14,26.18,26.14,26.18,78000.0,14.7865,14.8092,14.7865,14.8092,78000.0
2006-02-08 14:50:00,26.17,26.21,26.17,26.21,56800.0,14.8035,14.8261,14.8035,14.8261,56800.0
2006-02-08 14:55:00,26.21,26.23,26.21,26.23,68400.0,14.8261,14.8375,14.8261,14.8375,68400.0
2006-02-08 15:00:00,26.23,26.23,26.21,26.23,124800.0,14.8375,14.8375,14.8261,14.8375,124800.0
2006-02-08 15:05:00,26.23,26.24,26.18,26.22,176800.0,14.8375,14.8431,14.8092,14.8318,176800.0
2006-02-08 15:10:00,26.23,26.28,26.23,26.25,77600.0,14.8375,14.8657,14.8375,14.8488,77600.0
2006-02-08 15:15:00,26.27,26.29,26.25,26.28,191200.0,14.8601,14.8714,14.8488,14.8657,191200.0
2006-02-08 15:20:00,26.28,26.29,26.24,26.25,198000.0,14.8657,14.8714,14.8431,14.8488,198000.0
2006-02-08 15:25:00,26.25,26.28,26.25,26.27,46800.0,14.8488,14.8657,14.8488,14.8601,46800.0
2006-02-08 15:30:00,26.27,26.3,26.26,26.3,46000.0,14.8601,14.8771,14.8544,14.8771,46000.0
2006-02-08 15:35:00,26.3,26.31,26.29,26.29,99200.0,14.8771,14.8827,14.8714,14.8714,99200.0
2006-02-08 15:40:00,26.28,26.28,26.22,26.23,223200.0,14.8657,14.8657,14.8318,14.8375,223200.0
2006-02-08 15:45:00,26.24,26.25,26.22,26.25,118000.0,14.8431,14.8488,14.8318,14.8488,118000.0
2006-02-08 15:50:00,26.25,26.25,26.17,26.17,146000.0,14.8488,14.8488,14.8035,14.8035,146000.0
2006-02-08 15:55:00,26.17,26.17,26.13,26.14,175200.0,14.8035,14.8035,14.7809,14.7865,175200.0
2006-02-09 09:30:00,26.15,26.19,26.06,26.07,46800.0,14.7922,14.8148,14.7413,14.747,46800.0
2006-02-09 09:35:00,26.07,26.07,25.95,25.98,53200.0,14.747,14.747,14.6791,14.696,53200.0
2006-02-09 09:40:00,25.98,26.08,25.96,26.07,49200.0,14.696,14.7526,14.6847,14.747,49200.0
2006-02-09 09:45:00,26.06,26.06,26.01,26.01,40400.0,14.7413,14.7413,14.713,14.713,40400.0
2006-02-09 09:50:00,26.01,26.01,25.9,25.92,66000.0,14.713,14.713,14.6508,14.6621,66000.0
2006-02-09 09:55:00,25.92,25.93,25.81,25.81,60800.0,14.6621,14.6678,14.5999,14.5999,60800.0
2006-02-09 10:00:00,25.81,25.95,25.81,25.95,60400.0,14.5999,14.6791,14.5999,14.6791,60400.0
2006-02-09 10:05:00,25.95,25.99,25.95,25.96,43200.0,14.6791,14.7017,14.6791,14.6847,43200.0
2006-02-09 10:10:00,25.95,26.0,25.95,25.96,22800.0,14.6791,14.7074,14.6791,14.6847,22800.0
2006-02-09 10:15:00,25.98,26.02,25.98,26.0,24000.0,14.696,14.7187,14.696,14.7074,24000.0
2006-02-09 10:20:00,25.99,26.0,25.97,25.99,44000.0,14.7017,14.7074,14.6904,14.7017,44000.0
2006-02-09 10:25:00,26.0,26.02,25.97,26.02,24000.0,14.7074,14.7187,14.6904,14.7187,24000.0
2006-02-09 10:30:00,26.01,26.03,25.99,26.01,28000.0,14.713,14.7243,14.7017,14.713,28000.0
2006-02-09 10:35:00,26.0,26.08,26.0,26.08,24800.0,14.7074,14.7526,14.7074,14.7526,24800.0
2006-02-09 10:40:00,26.08,26.08,26.05,26.06,26000.0,14.7526,14.7526,14.7356,14.7413,26000.0
2006-02-09 10:45:00,26.06,26.09,26.02,26.04,38800.0,14.7413,14.7583,14.7187,14.73,38800.0
2006-02-09 10:50:00,26.04,26.05,26.01,26.05,40400.0,14.73,14.7356,14.713,14.7356,40400.0
2006-02-09 10:55:00,26.05,26.08,26.04,26.06,30800.0,14.7356,14.7526,14.73,14.7413,30800.0
2006-02-09 11:00:00,26.04,26.05,25.95,25.96,34000.0,14.73,14.7356,14.6791,14.6847,34000.0
2006-02-09 11:05:00,25.96,26.06,25.96,26.06,24800.0,14.6847,14.7413,14.6847,14.7413,24800.0
2006-02-09 11:10:00,26.04,26.04,25.99,25.99,22800.0,14.73,14.73,14.7017,14.7017,22800.0
2006-02-09 11:15:00,25.99,25.99,25.96,25.96,34800.0,14.7017,14.7017,14.6847,14.6847,34800.0
2006-02-09 11:20:00,25.97,25.97,25.93,25.93,23200.0,14.6904,14.6904,14.6678,14.6678,23200.0
2006-02-09 11:25:00,25.93,25.99,25.91,25.99,43600.0,14.6678,14.7017,14.6564,14.7017,43600.0
2006-02-09 11:30:00,25.99,26.0,25.95,25.95,28000.0,14.7017,14.7074,14.6791,14.6791,28000.0
2006-02-09 11:35:00,25.96,25.99,25.96,25.99,30000.0,14.6847,14.7017,14.6847,14.7017,30000.0
2006-02-09 11:40:00,25.99,26.01,25.94,25.94,37600.0,14.7017,14.713,14.6734,14.6734,37600.0
2006-02-09 11:45:00,25.94,25.94,25.86,25.9,78800.0,14.6734,14.6734,14.6282,14.6508,78800.0
2006-02-09 11:50:00,25.9,25.91,25.89,25.89,14800.0,14.6508,14.6564,14.6451,14.6451,14800.0
2006-02-09 11:55:00,25.9,25.96,25.89,25.96,20000.0,14.6508,14.6847,14.6451,14.6847,20000.0
2006-02-09 12:00:00,25.96,25.96,25.95,25.95,34000.0,14.6847,14.6847,14.6791,14.6791,34000.0
2006-02-09 12:05:00,25.96,26.01,25.96,26.01,38000.0,14.6847,14.713,14.6847,14.713,38000.0
2006-02-09 12:10:00,26.02,26.02,26.01,26.02,15200.0,14.7187,14.7187,14.713,14.7187,15200.0
2006-02-09 12:15:00,26.02,26.05,26.02,26.05,22000.0,14.7187,14.7356,14.7187,14.7356,22000.0
2006-02-09 12:20:00,26.04,26.08,26.03,26.06,29200.0,14.73,14.7526,14.7243,14.7413,29200.0
2006-02-09 12:25:00,26.06,26.06,26.05,26.06,15600.0,14.7413,14.7413,14.7356,14.7413,15600.0
2006-02-09 12:30:00,26.06,26.07,26.06,26.06,10400.0,14.7413,14.747,14.7413,14.7413,10400.0
2006-02-09 12:35:00,26.06,26.13,26.05,26.12,44000.0,14.7413,14.7809,14.7356,14.7752,44000.0
2006-02-09 12:40:00,26.12,26.14,26.11,26.12,20000.0,14.7752,14.7865,14.7696,14.7752,20000.0
2006-02-09 12:45:00,26.12,26.13,26.11,26.11,22800.0,14.7752,14.7809,14.7696,14.7696,22800.0
2006-02-09 12:50:00,26.11,26.15,26.1,26.14,27200.0,14.7696,14.7922,14.7639,14.7865,27200.0
2006-02-09 12:55:00,26.14,26.14,26.11,26.12,20800.0,14.7865,14.7865,14.7696,14.7752,20800.0
2006-02-09 13:00:00,26.12,26.22,26.12,26.18,42800.0,14.7752,14.8318,14.7752,14.8092,42800.0
2006-02-09 13:05:00,26.18,26.21,26.17,26.17,29600.0,14.8092,14.8261,14.8035,14.8035,29600.0
2006-02-09 13:10:00,26.17,26.21,26.17,26.21,24800.0,14.8035,14.8261,14.8035,14.8261,24800.0
2006-02-09 13:15:00,26.21,26.22,26.2,26.2,25200.0,14.8261,14.8318,14.8205,14.8205,25200.0
2006-02-09 13:20:00,26.19,26.2,26.15,26.2,36800.0,14.8148,14.8205,14.7922,14.8205,36800.0
2006-02-09 13:25:00,26.18,26.19,26.14,26.15,23200.0,14.8092,14.8148,14.7865,14.7922,23200.0
2006-02-09 13:30:00,26.15,26.15,26.11,26.12,11200.0,14.7922,14.7922,14.7696,14.7752,11200.0
2006-02-09 13:35:00,26.12,26.15,26.12,26.14,25200.0,14.7752,14.7922,14.7752,14.7865,25200.0
2006-02-09 13:40:00,26.13,26.15,26.13,26.13,18000.0,14.7809,14.7922,14.7809,14.7809,18000.0
2006-02-09 13:45:00,26.13,26.14,26.11,26.11,15200.0,14.7809,14.7865,14.7696,14.7696,15200.0
2006-02-09 13:50:00,26.11,26.16,26.07,26.16,36000.0,14.7696,14.7979,14.747,14.7979,36000.0
2006-02-09 13:55:00,26.14,26.14,26.09,26.09,11200.0,14.7865,14.7865,14.7583,14.7583,11200.0
2006-02-09 14:00:00,26.1,26.17,26.07,26.16,304400.0,14.7639,14.8035,14.747,14.7979,304400.0
2006-02-09 14:05:00,26.17,26.17,26.01,26.01,49200.0,14.8035,14.8035,14.713,14.713,49200.0
2006-02-09 14:10:00,26.02,26.04,25.97,26.0,47200.0,14.7187,14.73,14.6904,14.7074,47200.0
2006-02-09 14:15:00,26.0,26.03,25.96,25.98,20000.0,14.7074,14.7243,14.6847,14.696,20000.0
2006-02-09 14:20:00,25.96,26.0,25.96,25.99,24000.0,14.6847,14.7074,14.6847,14.7017,24000.0
2006-02-09 14:25:00,25.99,26.0,25.98,25.98,12400.0,14.7017,14.7074,14.696,14.696,12400.0
2006-02-09 14:30:00,25.98,25.98,25.92,25.97,81600.0,14.696,14.696,14.6621,14.6904,81600.0
2006-02-09 14:35:00,25.96,26.03,25.96,26.01,34400.0,14.6847,14.7243,14.6847,14.713,34400.0
2006-02-09 14:40:00,26.02,26.03,26.0,26.0,66800.0,14.7187,14.7243,14.7074,14.7074,66800.0
2006-02-09 14:45:00,26.0,26.01,25.97,25.98,18800.0,14.7074,14.713,14.6904,14.696,18800.0
2006-02-09 14:50:00,25.98,25.99,25.95,25.97,25600.0,14.696,14.7017,14.6791,14.6904,25600.0
2006-02-09 14:55:00,25.97,25.97,25.95,25.95,42400.0,14.6904,14.6904,14.6791,14.6791,42400.0
2006-02-09 15:00:00,25.95,25.96,25.91,25.95,38000.0,14.6791,14.6847,14.6564,14.6791,38000.0
2006-02-09 15:05:00,25.96,25.96,25.89,25.91,30800.0,14.6847,14.6847,14.6451,14.6564,30800.0
2006-02-09 15:10:00,25.91,25.96,25.9,25.95,44800.0,14.6564,14.6847,14.6508,14.6791,44800.0
2006-02-09 15:15:00,25.94,25.94,25.88,25.88,28000.0,14.6734,14.6734,14.6395,14.6395,28000.0
2006-02-09 15:20:00,25.88,25.89,25.84,25.88,59600.0,14.6395,14.6451,14.6168,14.6395,59600.0
2006-02-09 15:25:00,25.88,25.88,25.8,25.8,60000.0,14.6395,14.6395,14.5942,14.5942,60000.0
2006-02-09 15:30:00,25.8,25.86,25.8,25.84,42400.0,14.5942,14.6282,14.5942,14.6168,42400.0
2006-02-09 15:35:00,25.84,25.84,25.8,25.83,62400.0,14.6168,14.6168,14.5942,14.6112,62400.0
2006-02-09 15:40:00,25.83,25.84,25.79,25.81,64400.0,14.6112,14.6168,14.5886,14.5999,64400.0
2006-02-09 15:45:00,25.81,25.82,25.76,25.77,58400.0,14.5999,14.6055,14.5716,14.5773,58400.0
2006-02-09 15:50:00,25.77,25.81,25.77,25.78,75200.0,14.5773,14.5999,14.5773,14.5829,75200.0
2006-02-09 15:55:00,25.79,25.8,25.75,25.77,86000.0,14.5886,14.5942,14.5659,14.5773,86000.0
2006-02-10 09:30:00,25.81,25.88,25.8,25.81,46000.0,14.5999,14.6395,14.5942,14.5999,46000.0
2006-02-10 09:35:00,25.81,25.86,25.79,25.82,37600.0,14.5999,14.6282,14.5886,14.6055,37600.0
2006-02-10 09:40:00,25.79,25.85,25.77,25.85,45200.0,14.5886,14.6225,14.5773,14.6225,45200.0
2006-02-10 09:45:00,25.86,25.9,25.81,25.81,50000.0,14.6282,14.6508,14.5999,14.5999,50000.0
2006-02-10 09:50:00,25.82,25.89,25.82,25.83,24400.0,14.6055,14.6451,14.6055,14.6112,24400.0
2006-02-10 09:55:00,25.87,25.94,25.85,25.92,46800.0,14.6338,14.6734,14.6225,14.6621,46800.0
2006-02-10 10:00:00,25.91,25.91,25.86,25.9,23600.0,14.6564,14.6564,14.6282,14.6508,23600.0
2006-02-10 10:05:00,25.89,25.89,25.8,25.8,19200.0,14.6451,14.6451,14.5942,14.5942,19200.0
2006-02-10 10:10:00,25.8,25.84,25.8,25.82,13600.0,14.5942,14.6168,14.5942,14.6055,13600.0
2006-02-10 10:15:00,25.82,25.82,25.72,25.73,24000.0,14.6055,14.6055,14.549,14.5546,24000.0
2006-02-10 10:20:00,25.72,25.74,25.69,25.71,54000.0,14.549,14.5603,14.532,14.5433,54000.0
2006-02-10 10:25:00,25.71,25.77,25.7,25.77,186400.0,14.5433,14.5773,14.5377,14.5773,186400.0
2006-02-10 10:30:00,25.78,25.78,25.76,25.76,8000.0,14.5829,14.5829,14.5716,14.5716,8000.0
2006-02-10 10:35:00,25.76,25.76,25.69,25.73,30000.0,14.5716,14.5716,14.532,14.5546,30000.0
2006-02-10 10:40:00,25.74,25.78,25.74,25.75,51600.0,14.5603,14.5829,14.5603,14.5659,51600.0
2006-02-10 10:45:00,25.74,25.8,25.74,25.78,23200.0,14.5603,14.5942,14.5603,14.5829,23200.0
2006-02-10 10:50:00,25.79,25.84,25.79,25.83,44800.0,14.5886,14.6168,14.5886,14.6112,44800.0
2006-02-10 10:55:00,25.83,25.85,25.82,25.85,12000.0,14.6112,14.6225,14.6055,14.6225,12000.0
2006-02-10 11:00:00,25.84,25.85,25.82,25.82,27600.0,14.6168,14.6225,14.6055,14.6055,27600.0
2006-02-10 11:05:00,25.81,25.83,25.81,25.82,7200.0,14.5999,14.6112,14.5999,14.6055,7200.0
2006-02-10 11:10:00,25.83,25.84,25.81,25.81,10400.0,14.6112,14.6168,14.5999,14.5999,10400.0
2006-02-10 11:15:00,25.81,25.84,25.79,25.83,26400.0,14.5999,14.6168,14.5886,14.6112,26400.0
2006-02-10 11:20:00,25.83,25.87,25.83,25.86,14400.0,14.6112,14.6338,14.6112,14.6282,14400.0
2006-02-10 11:25:00,25.86,25.86,25.81,25.81,16000.0,14.6282,14.6282,14.5999,14.5999,16000.0
2006-02-10 11:30:00,25.81,25.82,25.81,25.82,15200.0,14.5999,14.6055,14.5999,14.6055,15200.0
2006-02-10 11:35:00,25.82,25.85,25.79,25.84,17600.0,14.6055,14.6225,14.5886,14.6168,17600.0
2006-02-10 11:40:00,25.85,25.85,25.84,25.84,4800.0,14.6225,14.6225,14.6168,14.6168,4800.0
2006-02-10 11:45:00,25.84,25.85,25.84,25.85,4400.0,14.6168,14.6225,14.6168,14.6225,4400.0
2006-02-10 11:50:00,25.84,25.84,25.81,25.82,12800.0,14.6168,14.6168,14.5999,14.6055,12800.0
2006-02-10 11:55:00,25.82,25.82,25.8,25.8,8800.0,14.6055,14.6055,14.5942,14.5942,8800.0
2006-02-10 12:00:00,25.8,25.8,25.78,25.8,11600.0,14.5942,14.5942,14.5829,14.5942,11600.0
2006-02-10 12:05:00,25.8,25.81,25.79,25.81,20400.0,14.5942,14.5999,14.5886,14.5999,20400.0
2006-02-10 12:10:00,25.81,25.83,25.8,25.83,23200.0,14.5999,14.6112,14.5942,14.6112,23200.0
2006-02-10 12:15:00,25.82,25.83,25.81,25.83,4000.0,14.6055,14.6112,14.5999,14.6112,4000.0
2006-02-10 12:20:00,25.83,25.84,25.83,25.84,11600.0,14.6112,14.6168,14.6112,14.6168,11600.0
2006-02-10 12:25:00,25.84,25.84,25.82,25.83,8400.0,14.6168,14.6168,14.6055,14.6112,8400.0
2006-02-10 12:30:00,25.83,25.85,25.83,25.84,22000.0,14.6112,14.6225,14.6112,14.6168,22000.0
2006-02-10 12:35:00,25.85,25.85,25.83,25.84,6800.0,14.6225,14.6225,14.6112,14.6168,6800.0
2006-02-10 12:40:00,25.84,25.84,25.81,25.83,13600.0,14.6168,14.6168,14.5999,14.6112,13600.0
2006-02-10 12:45:00,25.82,25.84,25.81,25.81,31200.0,14.6055,14.6168,14.5999,14.5999,31200.0
2006-02-10 12:50:00,25.8,25.8,25.79,25.8,2800.0,14.5942,14.5942,14.5886,14.5942,2800.0
2006-02-10 12:55:00,25.8,25.81,25.78,25.79,8000.0,14.5942,14.5999,14.5829,14.5886,8000.0
2006-02-10 13:00:00,25.79,25.81,25.79,25.8,10400.0,14.5886,14.5999,14.5886,14.5942,10400.0
2006-02-10 13:05:00,25.81,25.84,25.8,25.83,17600.0,14.5999,14.6168,14.5942,14.6112,17600.0
2006-02-10 13:10:00,25.83,25.86,25.83,25.83,25600.0,14.6112,14.6282,14.6112,14.6112,25600.0
2006-02-10 13:15:00,25.84,25.86,25.81,25.86,33600.0,14.6168,14.6282,14.5999,14.6282,33600.0
2006-02-10 13:20:00,25.86,25.86,25.79,25.82,30000.0,14.6282,14.6282,14.5886,14.6055,30000.0
2006-02-10 13:25:00,25.82,25.85,25.79,25.83,55200.0,14.6055,14.6225,14.5886,14.6112,55200.0
2006-02-10 13:30:00,25.83,25.83,25.82,25.82,12000.0,14.6112,14.6112,14.6055,14.6055,12000.0
2006-02-10 13:35:00,25.82,25.83,25.82,25.83,9600.0,14.6055,14.6112,14.6055,14.6112,9600.0
2006-02-10 13:40:00,25.82,25.82,25.78,25.79,10800.0,14.6055,14.6055,14.5829,14.5886,10800.0
2006-02-10 13:45:00,25.81,25.83,25.79,25.82,9600.0,14.5999,14.6112,14.5886,14.6055,9600.0
2006-02-10 13:50:00,25.82,25.83,25.81,25.81,10800.0,14.6055,14.6112,14.5999,14.5999,10800.0
2006-02-10 13:55:00,25.8,25.83,25.8,25.83,6400.0,14.5942,14.6112,14.5942,14.6112,6400.0
2006-02-10 14:00:00,25.83,25.85,25.83,25.85,10000.0,14.6112,14.6225,14.6112,14.6225,10000.0
2006-02-10 14:05:00,25.85,25.86,25.82,25.82,61600.0,14.6225,14.6282,14.6055,14.6055,61600.0
2006-02-10 14:10:00,25.83,25.85,25.82,25.83,31600.0,14.6112,14.6225,14.6055,14.6112,31600.0
2006-02-10 14:15:00,25.84,25.85,25.84,25.84,20400.0,14.6168,14.6225,14.6168,14.6168,20400.0
2006-02-10 14:20:00,25.84,25.84,25.82,25.84,37200.0,14.6168,14.6168,14.6055,14.6168,37200.0
2006-02-10 14:25:00,25.84,25.85,25.81,25.81,24400.0,14.6168,14.6225,14.5999,14.5999,24400.0
2006-02-10 14:30:00,25.81,25.84,25.8,25.8,62400.0,14.5999,14.6168,14.5942,14.5942,62400.0
2006-02-10 14:35:00,25.81,25.82,25.8,25.81,29200.0,14.5999,14.6055,14.5942,14.5999,29200.0
2006-02-10 14:40:00,25.81,25.82,25.81,25.81,26000.0,14.5999,14.6055,14.5999,14.5999,26000.0
2006-02-10 14:45:00,25.81,25.82,25.8,25.8,36800.0,14.5999,14.6055,14.5942,14.5942,36800.0
2006-02-10 14:50:00,25.8,25.85,25.8,25.81,52800.0,14.5942,14.6225,14.5942,14.5999,52800.0
2006-02-10 14:55:00,25.81,25.83,25.81,25.81,26800.0,14.5999,14.6112,14.5999,14.5999,26800.0
2006-02-10 15:00:00,25.81,25.84,25.81,25.83,10000.0,14.5999,14.6168,14.5999,14.6112,10000.0
2006-02-10 15:05:00,25.83,25.84,25.81,25.82,32000.0,14.6112,14.6168,14.5999,14.6055,32000.0
2006-02-10 15:10:00,25.82,25.84,25.81,25.82,18800.0,14.6055,14.6168,14.5999,14.6055,18800.0
2006-02-10 15:15:00,25.83,25.88,25.83,25.86,28000.0,14.6112,14.6395,14.6112,14.6282,28000.0
2006-02-10 15:20:00,25.87,25.9,25.86,25.87,29200.0,14.6338,14.6508,14.6282,14.6338,29200.0
2006-02-10 15:25:00,25.87,25.9,25.87,25.89,22000.0,14.6338,14.6508,14.6338,14.6451,22000.0
2006-02-10 15:30:00,25.9,25.9,25.84,25.85,28800.0,14.6508,14.6508,14.6168,14.6225,28800.0
2006-02-10 15:35:00,25.85,25.85,25.81,25.83,31600.0,14.6225,14.6225,14.5999,14.6112,31600.0
2006-02-10 15:40:00,25.83,25.84,25.81,25.81,30800.0,14.6112,14.6168,14.5999,14.5999,30800.0
2006-02-10 15:45:00,25.82,25.83,25.81,25.82,26800.0,14.6055,14.6112,14.5999,14.6055,26800.0
2006-02-10 15:50:00,25.82,25.84,25.8,25.83,51200.0,14.6055,14.6168,14.5942,14.6112,51200.0
2006-02-10 15:55:00,25.83,25.84,25.8,25.81,31200.0,14.6112,14.6168,14.5942,14.5999,31200.0
2006-02-13 09:30:00,25.73,25.73,25.61,25.61,40400.0,14.5546,14.5546,14.4867,14.4867,40400.0
2006-02-13 09:35:00,25.61,25.79,25.61,25.79,48400.0,14.4867,14.5886,14.4867,14.5886,48400.0
2006-02-13 09:40:00,25.76,25.81,25.7,25.77,41600.0,14.5716,14.5999,14.5377,14.5773,41600.0
2006-02-13 09:45:00,25.77,25.81,25.74,25.74,31600.0,14.5773,14.5999,14.5603,14.5603,31600.0
2006-02-13 09:50:00,25.77,25.83,25.75,25.79,18400.0,14.5773,14.6112,14.5659,14.5886,18400.0
2006-02-13 09:55:00,25.78,25.82,25.78,25.81,37200.0,14.5829,14.6055,14.5829,14.5999,37200.0
2006-02-13 10:00:00,25.8,25.83,25.73,25.73,23200.0,14.5942,14.6112,14.5546,14.5546,23200.0
2006-02-13 10:05:00,25.75,25.77,25.73,25.76,22400.0,14.5659,14.5773,14.5546,14.5716,22400.0
2006-02-13 10:10:00,25.75,25.77,25.7,25.72,26800.0,14.5659,14.5773,14.5377,14.549,26800.0
2006-02-13 10:15:00,25.72,25.72,25.7,25.72,13600.0,14.549,14.549,14.5377,14.549,13600.0
2006-02-13 10:20:00,25.71,25.73,25.68,25.71,48000.0,14.5433,14.5546,14.5263,14.5433,48000.0
2006-02-13 10:25:00,25.69,25.7,25.59,25.6,35600.0,14.532,14.5377,14.4754,14.4811,35600.0
2006-02-13 10:30:00,25.6,25.68,25.58,25.66,64800.0,14.4811,14.5263,14.4698,14.515,64800.0
2006-02-13 10:35:00,25.66,25.68,25.66,25.67,18400.0,14.515,14.5263,14.515,14.5207,18400.0
2006-02-13 10:40:00,25.67,25.68,25.65,25.66,24400.0,14.5207,14.5263,14.5094,14.515,24400.0
2006-02-13 10:45:00,25.67,25.69,25.66,25.68,13600.0,14.5207,14.532,14.515,14.5263,13600.0
2006-02-13 10:50:00,25.67,25.7,25.67,25.69,18400.0,14.5207,14.5377,14.5207,14.532,18400.0
2006-02-13 10:55:00,25.69,25.71,25.69,25.71,18000.0,14.532,14.5433,14.532,14.5433,18000.0
2006-02-13 11:00:00,25.7,25.7,25.64,25.67,21600.0,14.5377,14.5377,14.5037,14.5207,21600.0
2006-02-13 11:05:00,25.68,25.7,25.66,25.68,13600.0,14.5263,14.5377,14.515,14.5263,13600.0
2006-02-13 11:10:00,25.67,25.7,25.66,25.68,20800.0,14.5207,14.5377,14.515,14.5263,20800.0
2006-02-13 11:15:00,25.7,25.71,25.69,25.7,18000.0,14.5377,14.5433,14.532,14.5377,18000.0
2006-02-13 11:20:00,25.71,25.74,25.71,25.73,16400.0,14.5433,14.5603,14.5433,14.5546,16400.0
2006-02-13 11:25:00,25.73,25.74,25.68,25.68,28000.0,14.5546,14.5603,14.5263,14.5263,28000.0
2006-02-13 11:30:00,25.68,25.7,25.67,25.68,24000.0,14.5263,14.5377,14.5207,14.5263,24000.0
2006-02-13 11:35:00,25.68,25.69,25.65,25.67,27200.0,14.5263,14.532,14.5094,14.5207,27200.0
2006-02-13 11:40:00,25.67,25.7,25.65,25.65,20400.0,14.5207,14.5377,14.5094,14.5094,20400.0
2006-02-13 11:45:00,25.65,25.68,25.65,25.68,7600.0,14.5094,14.5263,14.5094,14.5263,7600.0
2006-02-13 11:50:00,25.68,25.68,25.64,25.65,20400.0,14.5263,14.5263,14.5037,14.5094,20400.0
2006-02-13 11:55:00,25.66,25.67,25.64,25.64,6000.0,14.515,14.5207,14.5037,14.5037,6000.0
2006-02-13 12:00:00,25.65,25.67,25.64,25.67,13200.0,14.5094,14.5207,14.5037,14.5207,13200.0
2006-02-13 12:05:00,25.67,25.7,25.66,25.69,13600.0,14.5207,14.5377,14.515,14.532,13600.0
2006-02-13 12:10:00,25.69,25.69,25.65,25.67,20000.0,14.532,14.532,14.5094,14.5207,20000.0
2006-02-13 12:15:00,25.67,25.68,25.67,25.68,17600.0,14.5207,14.5263,14.5207,14.5263,17600.0
2006-02-13 12:20:00,25.68,25.71,25.68,25.68,28000.0,14.5263,14.5433,14.5263,14.5263,28000.0
2006-02-13 12:25:00,25.67,25.7,25.67,25.7,6000.0,14.5207,14.5377,14.5207,14.5377,6000.0
2006-02-13 12:30:00,25.7,25.7,25.68,25.68,20400.0,14.5377,14.5377,14.5263,14.5263,20400.0
2006-02-13 12:35:00,25.68,25.72,25.68,25.71,16400.0,14.5263,14.549,14.5263,14.5433,16400.0
2006-02-13 12:40:00,25.71,25.71,25.63,25.65,39600.0,14.5433,14.5433,14.4981,14.5094,39600.0
2006-02-13 12:45:00,25.64,25.65,25.63,25.63,17200.0,14.5037,14.5094,14.4981,14.4981,17200.0
2006-02-13 12:50:00,25.63,25.64,25.63,25.64,22400.0,14.4981,14.5037,14.4981,14.5037,22400.0
2006-02-13 12:55:00,25.63,25.64,25.62,25.64,17200.0,14.4981,14.5037,14.4924,14.5037,17200.0
2006-02-13 13:00:00,25.64,25.67,25.64,25.66,14400.0,14.5037,14.5207,14.5037,14.515,14400.0
2006-02-13 13:05:00,25.66,25.69,25.65,25.69,27600.0,14.515,14.532,14.5094,14.532,27600.0
2006-02-13 13:10:00,25.69,25.7,25.68,25.7,16400.0,14.532,14.5377,14.5263,14.5377,16400.0
2006-02-13 13:15:00,25.7,25.7,25.64,25.65,30000.0,14.5377,14.5377,14.5037,14.5094,30000.0
2006-02-13 13:20:00,25.65,25.66,25.63,25.64,18800.0,14.5094,14.515,14.4981,14.5037,18800.0
2006-02-13 13:25:00,25.63,25.65,25.63,25.63,12000.0,14.4981,14.5094,14.4981,14.4981,12000.0
2006-02-13 13:30:00,25.63,25.63,25.56,25.56,60000.0,14.4981,14.4981,14.4585,14.4585,60000.0
2006-02-13 13:35:00,25.56,25.56,25.51,25.51,78000.0,14.4585,14.4585,14.4302,14.4302,78000.0
2006-02-13 13:40:00,25.51,25.55,25.5,25.54,34400.0,14.4302,14.4528,14.4245,14.4471,34400.0
2006-02-13 13:45:00,25.54,25.54,25.5,25.5,69200.0,14.4471,14.4471,14.4245,14.4245,69200.0
2006-02-13 13:50:00,25.5,25.53,25.5,25.53,59600.0,14.4245,14.4415,14.4245,14.4415,59600.0
2006-02-13 13:55:00,25.53,25.53,25.5,25.5,30800.0,14.4415,14.4415,14.4245,14.4245,30800.0
2006-02-13 14:00:00,25.5,25.51,25.44,25.46,102000.0,14.4245,14.4302,14.3906,14.4019,102000.0
2006-02-13 14:05:00,25.47,25.53,25.47,25.52,22800.0,14.4076,14.4415,14.4076,14.4358,22800.0
2006-02-13 14:10:00,25.49,25.53,25.49,25.51,12800.0,14.4189,14.4415,14.4189,14.4302,12800.0
2006-02-13 14:15:00,25.51,25.56,25.51,25.54,35200.0,14.4302,14.4585,14.4302,14.4471,35200.0
2006-02-13 14:20:00,25.54,25.59,25.54,25.58,35600.0,14.4471,14.4754,14.4471,14.4698,35600.0
2006-02-13 14:25:00,25.59,25.6,25.58,25.6,32800.0,14.4754,14.4811,14.4698,14.4811,32800.0
2006-02-13 14:30:00,25.6,25.6,25.56,25.58,40400.0,14.4811,14.4811,14.4585,14.4698,40400.0
2006-02-13 14:35:00,25.59,25.6,25.57,25.57,44800.0,14.4754,14.4811,14.4641,14.4641,44800.0
2006-02-13 14:40:00,25.57,25.57,25.53,25.55,38800.0,14.4641,14.4641,14.4415,14.4528,38800.0
2006-02-13 14:45:00,25.54,25.54,25.5,25.51,28000.0,14.4471,14.4471,14.4245,14.4302,28000.0
2006-02-13 14:50:00,25.51,25.52,25.5,25.5,36800.0,14.4302,14.4358,14.4245,14.4245,36800.0
2006-02-13 14:55:00,25.5,25.51,25.47,25.48,52000.0,14.4245,14.4302,14.4076,14.4132,52000.0
2006-02-13 15:00:00,25.48,25.51,25.48,25.51,28400.0,14.4132,14.4302,14.4132,14.4302,28400.0
2006-02-13 15:05:00,25.52,25.53,25.5,25.53,48800.0,14.4358,14.4415,14.4245,14.4415,48800.0
2006-02-13 15:10:00,25.53,25.55,25.51,25.52,36400.0,14.4415,14.4528,14.4302,14.4358,36400.0
2006-02-13 15:15:00,25.53,25.54,25.52,25.52,32800.0,14.4415,14.4471,14.4358,14.4358,32800.0
2006-02-13 15:20:00,25.52,25.55,25.52,25.54,39200.0,14.4358,14.4528,14.4358,14.4471,39200.0
2006-02-13 15:25:00,25.54,25.54,25.5,25.51,28000.0,14.4471,14.4471,14.4245,14.4302,28000.0
2006-02-13 15:30:00,25.52,25.54,25.51,25.52,67200.0,14.4358,14.4471,14.4302,14.4358,67200.0
2006-02-13 15:35:00,25.53,25.55,25.5,25.53,60000.0,14.4415,14.4528,14.4245,14.4415,60000.0
2006-02-13 15:40:00,25.53,25.53,25.5,25.52,82000.0,14.4415,14.4415,14.4245,14.4358,82000.0
2006-02-13 15:45:00,25.52,25.54,25.49,25.49,139600.0,14.4358,14.4471,14.4189,14.4189,139600.0
2006-02-13 15:50:00,25.5,25.58,25.5,25.57,329600.0,14.4245,14.4698,14.4245,14.4641,329600.0
2006-02-13 15:55:00,25.57,25.58,25.5,25.5,303200.0,14.4641,14.4698,14.4245,14.4245,303200.0
2006-02-14 09:30:00,25.5,25.53,25.5,25.52,45200.0,14.4245,14.4415,14.4245,14.4358,45200.0
2006-02-14 09:35:00,25.52,25.54,25.45,25.5,31600.0,14.4358,14.4471,14.3962,14.4245,31600.0
2006-02-14 09:40:00,25.49,25.56,25.44,25.54,28400.0,14.4189,14.4585,14.3906,14.4471,28400.0
2006-02-14 09:45:00,25.51,25.58,25.48,25.58,64000.0,14.4302,14.4698,14.4132,14.4698,64000.0
2006-02-14 09:50:00,25.59,25.65,25.59,25.65,22400.0,14.4754,14.5094,14.4754,14.5094,22400.0
2006-02-14 09:55:00,25.67,25.71,25.67,25.71,24000.0,14.5207,14.5433,14.5207,14.5433,24000.0
2006-02-14 10:00:00,25.75,25.8,25.75,25.78,40800.0,14.5659,14.5942,14.5659,14.5829,40800.0
2006-02-14 10:05:00,25.79,25.83,25.77,25.83,22800.0,14.5886,14.6112,14.5773,14.6112,22800.0
2006-02-14 10:10:00,25.82,25.87,25.82,25.86,55600.0,14.6055,14.6338,14.6055,14.6282,55600.0
2006-02-14 10:15:00,25.86,25.9,25.84,25.85,31200.0,14.6282,14.6508,14.6168,14.6225,31200.0
2006-02-14 10:20:00,25.86,25.88,25.83,25.86,30800.0,14.6282,14.6395,14.6112,14.6282,30800.0
2006-02-14 10:25:00,25.86,25.91,25.86,25.91,23200.0,14.6282,14.6564,14.6282,14.6564,23200.0
2006-02-14 10:30:00,25.9,25.9,25.83,25.84,14000.0,14.6508,14.6508,14.6112,14.6168,14000.0
2006-02-14 10:35:00,25.83,25.83,25.79,25.81,34800.0,14.6112,14.6112,14.5886,14.5999,34800.0
2006-02-14 10:40:00,25.81,25.83,25.75,25.75,41600.0,14.5999,14.6112,14.5659,14.5659,41600.0
2006-02-14 10:45:00,25.74,25.78,25.74,25.78,46800.0,14.5603,14.5829,14.5603,14.5829,46800.0
2006-02-14 10:50:00,25.79,25.88,25.79,25.88,24400.0,14.5886,14.6395,14.5886,14.6395,24400.0
2006-02-14 10:55:00,25.86,25.87,25.84,25.87,9600.0,14.6282,14.6338,14.6168,14.6338,9600.0
2006-02-14 11:00:00,25.87,25.95,25.85,25.95,30000.0,14.6338,14.6791,14.6225,14.6791,30000.0
2006-02-14 11:05:00,25.97,26.0,25.94,25.97,36800.0,14.6904,14.7074,14.6734,14.6904,36800.0
2006-02-14 11:10:00,25.97,26.03,25.95,26.02,40400.0,14.6904,14.7243,14.6791,14.7187,40400.0
2006-02-14 11:15:00,26.02,26.05,25.99,26.05,44400.0,14.7187,14.7356,14.7017,14.7356,44400.0
2006-02-14 11:20:00,26.04,26.07,26.0,26.04,49200.0,14.73,14.747,14.7074,14.73,49200.0
2006-02-14 11:25:00,26.04,26.05,25.98,25.98,40800.0,14.73,14.7356,14.696,14.696,40800.0
2006-02-14 11:30:00,25.98,26.05,25.98,26.02,67600.0,14.696,14.7356,14.696,14.7187,67600.0
2006-02-14 11:35:00,26.02,26.08,26.01,26.07,45600.0,14.7187,14.7526,14.713,14.747,45600.0
2006-02-14 11:40:00,26.08,26.11,26.08,26.11,20800.0,14.7526,14.7696,14.7526,14.7696,20800.0
2006-02-14 11:45:00,26.11,26.13,26.07,26.08,37200.0,14.7696,14.7809,14.747,14.7526,37200.0
2006-02-14 11:50:00,26.08,26.19,26.08,26.18,36400.0,14.7526,14.8148,14.7526,14.8092,36400.0
2006-02-14 11:55:00,26.18,26.24,26.16,26.24,40800.0,14.8092,14.8431,14.7979,14.8431,40800.0
2006-02-14 12:00:00,26.24,26.31,26.22,26.23,84400.0,14.8431,14.8827,14.8318,14.8375,84400.0
2006-02-14 12:05:00,26.23,26.28,26.18,26.21,41200.0,14.8375,14.8657,14.8092,14.8261,41200.0
2006-02-14 12:10:00,26.22,26.23,26.16,26.16,37200.0,14.8318,14.8375,14.7979,14.7979,37200.0
2006-02-14 12:15:00,26.15,26.15,26.11,26.13,22400.0,14.7922,14.7922,14.7696,14.7809,22400.0
2006-02-14 12:20:00,26.13,26.14,26.12,26.13,13200.0,14.7809,14.7865,14.7752,14.7809,13200.0
2006-02-14 12:25:00,26.13,26.13,26.07,26.07,28400.0,14.7809,14.7809,14.747,14.747,28400.0
2006-02-14 12:30:00,26.05,26.06,26.03,26.03,20400.0,14.7356,14.7413,14.7243,14.7243,20400.0
2006-02-14 12:35:00,26.03,26.03,26.0,26.0,20400.0,14.7243,14.7243,14.7074,14.7074,20400.0
2006-02-14 12:40:00,26.0,26.04,25.99,26.01,37200.0,14.7074,14.73,14.7017,14.713,37200.0
2006-02-14 12:45:00,26.02,26.03,26.0,26.01,16800.0,14.7187,14.7243,14.7074,14.713,16800.0
2006-02-14 12:50:00,26.02,26.04,26.02,26.03,16000.0,14.7187,14.73,14.7187,14.7243,16000.0
2006-02-14 12:55:00,26.03,26.03,26.01,26.02,26400.0,14.7243,14.7243,14.713,14.7187,26400.0
2006-02-14 13:00:00,26.01,26.01,25.98,25.98,17200.0,14.713,14.713,14.696,14.696,17200.0
2006-02-14 13:05:00,25.98,26.0,25.97,26.0,30000.0,14.696,14.7074,14.6904,14.7074,30000.0
2006-02-14 13:10:00,26.0,26.02,25.97,26.02,17600.0,14.7074,14.7187,14.6904,14.7187,17600.0
2006-02-14 13:15:00,26.02,26.06,26.02,26.05,21200.0,14.7187,14.7413,14.7187,14.7356,21200.0
2006-02-14 13:20:00,26.05,26.05,25.99,25.99,15200.0,14.7356,14.7356,14.7017,14.7017,15200.0
2006-02-14 13:25:00,25.99,26.01,25.99,26.01,17600.0,14.7017,14.713,14.7017,14.713,17600.0
2006-02-14 13:30:00,26.01,26.05,26.01,26.03,18400.0,14.713,14.7356,14.713,14.7243,18400.0
2006-02-14 13:35:00,26.03,26.03,26.03,26.03,6800.0,14.7243,14.7243,14.7243,14.7243,6800.0
2006-02-14 13:40:00,26.02,26.03,26.02,26.03,6400.0,14.7187,14.7243,14.7187,14.7243,6400.0
2006-02-14 13:45:00,26.03,26.05,26.03,26.03,25200.0,14.7243,14.7356,14.7243,14.7243,25200.0
2006-02-14 13:50:00,26.04,26.07,26.04,26.06,20400.0,14.73,14.747,14.73,14.7413,20400.0
2006-02-14 13:55:00,26.06,26.07,26.05,26.07,16000.0,14.7413,14.747,14.7356,14.747,16000.0
2006-02-14 14:00:00,26.07,26.11,26.07,26.1,26000.0,14.747,14.7696,14.747,14.7639,26000.0
2006-02-14 14:05:00,26.11,26.2,26.11,26.2,43200.0,14.7696,14.8205,14.7696,14.8205,43200.0
2006-02-14 14:10:00,26.2,26.22,26.19,26.19,25600.0,14.8205,14.8318,14.8148,14.8148,25600.0
2006-02-14 14:15:00,26.2,26.21,26.17,26.21,28000.0,14.8205,14.8261,14.8035,14.8261,28000.0
2006-02-14 14:20:00,26.21,26.24,26.19,26.24,43600.0,14.8261,14.8431,14.8148,14.8431,43600.0
2006-02-14 14:25:00,26.24,26.24,26.21,26.22,35600.0,14.8431,14.8431,14.8261,14.8318,35600.0
2006-02-14 14:30:00,26.21,26.25,26.21,26.23,31200.0,14.8261,14.8488,14.8261,14.8375,31200.0
2006-02-14 14:35:00,26.23,26.23,26.17,26.18,22000.0,14.8375,14.8375,14.8035,14.8092,22000.0
2006-02-14 14:40:00,26.19,26.19,26.17,26.17,21200.0,14.8148,14.8148,14.8035,14.8035,21200.0
2006-02-14 14:45:00,26.16,26.18,26.15,26.15,25600.0,14.7979,14.8092,14.7922,14.7922,25600.0
2006-02-14 14:50:00,26.15,26.15,26.11,26.13,44400.0,14.7922,14.7922,14.7696,14.7809,44400.0
2006-02-14 14:55:00,26.13,26.13,26.1,26.11,43600.0,14.7809,14.7809,14.7639,14.7696,43600.0
2006-02-14 15:00:00,26.13,26.14,26.08,26.08,70400.0,14.7809,14.7865,14.7526,14.7526,70400.0
2006-02-14 15:05:00,26.08,26.08,26.02,26.06,62000.0,14.7526,14.7526,14.7187,14.7413,62000.0
2006-02-14 15:10:00,26.06,26.07,26.04,26.06,30800.0,14.7413,14.747,14.73,14.7413,30800.0
2006-02-14 15:15:00,26.05,26.09,26.05,26.08,22800.0,14.7356,14.7583,14.7356,14.7526,22800.0
2006-02-14 15:20:00,26.09,26.13,26.05,26.06,41600.0,14.7583,14.7809,14.7356,14.7413,41600.0
2006-02-14 15:25:00,26.07,26.1,26.07,26.1,48800.0,14.747,14.7639,14.747,14.7639,48800.0
2006-02-14 15:30:00,26.1,26.12,26.09,26.1,36400.0,14.7639,14.7752,14.7583,14.7639,36400.0
2006-02-14 15:35:00,26.1,26.12,26.1,26.11,34400.0,14.7639,14.7752,14.7639,14.7696,34400.0
2006-02-14 15:40:00,26.1,26.12,26.1,26.1,54000.0,14.7639,14.7752,14.7639,14.7639,54000.0
2006-02-14 15:45:00,26.1,26.1,26.05,26.05,50000.0,14.7639,14.7639,14.7356,14.7356,50000.0
2006-02-14 15:50:00,26.05,26.09,26.05,26.06,51600.0,14.7356,14.7583,14.7356,14.7413,51600.0
2006-02-14 15:55:00,26.06,26.1,26.06,26.1,98800.0,14.7413,14.7639,14.7413,14.7639,98800.0
2006-02-15 09:30:00,26.25,26.31,26.25,26.31,688000.0,14.8488,14.8827,14.8488,14.8827,688000.0
2006-02-15 09:35:00,26.38,26.49,26.38,26.48,80400.0,14.9223,14.9845,14.9223,14.9789,80400.0
2006-02-15 09:40:00,26.49,26.69,26.49,26.69,118400.0,14.9845,15.0977,14.9845,15.0977,118400.0
2006-02-15 09:45:00,26.67,26.67,26.47,26.48,85200.0,15.0864,15.0864,14.9732,14.9789,85200.0
2006-02-15 09:50:00,26.51,26.52,26.38,26.38,54800.0,14.9958,15.0015,14.9223,14.9223,54800.0
2006-02-15 09:55:00,26.34,26.35,26.19,26.19,68800.0,14.8997,14.9053,14.8148,14.8148,68800.0
2006-02-15 10:00:00,26.19,26.2,26.1,26.11,115600.0,14.8148,14.8205,14.7639,14.7696,115600.0
2006-02-15 10:05:00,26.11,26.17,26.06,26.14,86800.0,14.7696,14.8035,14.7413,14.7865,86800.0
2006-02-15 10:10:00,26.15,26.2,26.14,26.17,30800.0,14.7922,14.8205,14.7865,14.8035,30800.0
2006-02-15 10:15:00,26.2,26.25,26.2,26.2,23200.0,14.8205,14.8488,14.8205,14.8205,23200.0
2006-02-15 10:20:00,26.21,26.28,26.2,26.25,427200.0,14.8261,14.8657,14.8205,14.8488,427200.0
2006-02-15 10:25:00,26.25,26.36,26.25,26.3,76800.0,14.8488,14.911,14.8488,14.8771,76800.0
2006-02-15 10:30:00,26.3,26.44,26.3,26.44,63600.0,14.8771,14.9562,14.8771,14.9562,63600.0
2006-02-15 10:35:00,26.44,26.48,26.33,26.33,69600.0,14.9562,14.9789,14.894,14.894,69600.0
2006-02-15 10:40:00,26.34,26.34,26.31,26.31,35200.0,14.8997,14.8997,14.8827,14.8827,35200.0
2006-02-15 10:45:00,26.31,26.42,26.31,26.42,41200.0,14.8827,14.9449,14.8827,14.9449,41200.0
2006-02-15 10:50:00,26.42,26.43,26.37,26.39,46400.0,14.9449,14.9506,14.9167,14.928,46400.0
2006-02-15 10:55:00,26.4,26.41,26.35,26.35,10800.0,14.9336,14.9393,14.9053,14.9053,10800.0
2006-02-15 11:00:00,26.34,26.34,26.25,26.26,53200.0,14.8997,14.8997,14.8488,14.8544,53200.0
2006-02-15 11:05:00,26.26,26.31,26.26,26.26,18000.0,14.8544,14.8827,14.8544,14.8544,18000.0
2006-02-15 11:10:00,26.25,26.25,26.15,26.19,59200.0,14.8488,14.8488,14.7922,14.8148,59200.0
2006-02-15 11:15:00,26.18,26.18,26.09,26.09,35600.0,14.8092,14.8092,14.7583,14.7583,35600.0
2006-02-15 11:20:00,26.09,26.14,26.06,26.14,21600.0,14.7583,14.7865,14.7413,14.7865,21600.0
2006-02-15 11:25:00,26.15,26.15,26.02,26.06,27600.0,14.7922,14.7922,14.7187,14.7413,27600.0
2006-02-15 11:30:00,26.05,26.09,26.03,26.07,29600.0,14.7356,14.7583,14.7243,14.747,29600.0
2006-02-15 11:35:00,26.08,26.08,26.01,26.02,30800.0,14.7526,14.7526,14.713,14.7187,30800.0
2006-02-15 11:40:00,26.03,26.1,26.03,26.1,28000.0,14.7243,14.7639,14.7243,14.7639,28000.0
2006-02-15 11:45:00,26.1,26.14,26.08,26.14,38400.0,14.7639,14.7865,14.7526,14.7865,38400.0
2006-02-15 11:50:00,26.14,26.19,26.13,26.19,28800.0,14.7865,14.8148,14.7809,14.8148,28800.0
2006-02-15 11:55:00,26.19,26.28,26.19,26.28,25200.0,14.8148,14.8657,14.8148,14.8657,25200.0
2006-02-15 12:00:00,26.27,26.33,26.27,26.27,44000.0,14.8601,14.894,14.8601,14.8601,44000.0
2006-02-15 12:05:00,26.27,26.28,26.25,26.25,19600.0,14.8601,14.8657,14.8488,14.8488,19600.0
2006-02-15 12:10:00,26.25,26.28,26.18,26.2,26800.0,14.8488,14.8657,14.8092,14.8205,26800.0
2006-02-15 12:15:00,26.2,26.23,26.19,26.23,24800.0,14.8205,14.8375,14.8148,14.8375,24800.0
2006-02-15 12:20:00,26.24,26.31,26.24,26.29,32000.0,14.8431,14.8827,14.8431,14.8714,32000.0
2006-02-15 12:25:00,26.3,26.3,26.23,26.26,22400.0,14.8771,14.8771,14.8375,14.8544,22400.0
2006-02-15 12:30:00,26.26,26.28,26.23,26.25,25200.0,14.8544,14.8657,14.8375,14.8488,25200.0
2006-02-15 12:35:00,26.25,26.26,26.19,26.2,31200.0,14.8488,14.8544,14.8148,14.8205,31200.0
2006-02-15 12:40:00,26.19,26.19,26.15,26.15,16400.0,14.8148,14.8148,14.7922,14.7922,16400.0
2006-02-15 12:45:00,26.15,26.15,26.08,26.11,27200.0,14.7922,14.7922,14.7526,14.7696,27200.0
2006-02-15 12:50:00,26.1,26.17,26.1,26.17,14000.0,14.7639,14.8035,14.7639,14.8035,14000.0
2006-02-15 12:55:00,26.18,26.19,26.16,26.18,22800.0,14.8092,14.8148,14.7979,14.8092,22800.0
2006-02-15 13:00:00,26.16,26.2,26.14,26.18,14800.0,14.7979,14.8205,14.7865,14.8092,14800.0
2006-02-15 13:05:00,26.2,26.21,26.17,26.19,18000.0,14.8205,14.8261,14.8035,14.8148,18000.0
2006-02-15 13:10:00,26.21,26.23,26.21,26.22,18000.0,14.8261,14.8375,14.8261,14.8318,18000.0
2006-02-15 13:15:00,26.22,26.26,26.21,26.26,24800.0,14.8318,14.8544,14.8261,14.8544,24800.0
2006-02-15 13:20:00,26.26,26.3,26.21,26.3,27200.0,14.8544,14.8771,14.8261,14.8771,27200.0
2006-02-15 13:25:00,26.31,26.31,26.16,26.23,70800.0,14.8827,14.8827,14.7979,14.8375,70800.0
2006-02-15 13:30:00,26.23,26.25,26.19,26.25,12000.0,14.8375,14.8488,14.8148,14.8488,12000.0
2006-02-15 13:35:00,26.25,26.26,26.23,26.24,27200.0,14.8488,14.8544,14.8375,14.8431,27200.0
2006-02-15 13:40:00,26.23,26.28,26.21,26.28,21600.0,14.8375,14.8657,14.8261,14.8657,21600.0
2006-02-15 13:45:00,26.28,26.28,26.21,26.21,18800.0,14.8657,14.8657,14.8261,14.8261,18800.0
2006-02-15 13:50:00,26.21,26.29,26.19,26.29,25600.0,14.8261,14.8714,14.8148,14.8714,25600.0
2006-02-15 13:55:00,26.28,26.3,26.27,26.3,18400.0,14.8657,14.8771,14.8601,14.8771,18400.0
2006-02-15 14:00:00,26.3,26.31,26.26,26.26,24000.0,14.8771,14.8827,14.8544,14.8544,24000.0
2006-02-15 14:05:00,26.26,26.28,26.26,26.28,28000.0,14.8544,14.8657,14.8544,14.8657,28000.0
2006-02-15 14:10:00,26.28,26.31,26.28,26.31,24400.0,14.8657,14.8827,14.8657,14.8827,24400.0
2006-02-15 14:15:00,26.29,26.29,26.25,26.25,23200.0,14.8714,14.8714,14.8488,14.8488,23200.0
2006-02-15 14:20:00,26.25,26.29,26.24,26.29,25200.0,14.8488,14.8714,14.8431,14.8714,25200.0
2006-02-15 14:25:00,26.29,26.32,26.28,26.31,34400.0,14.8714,14.8884,14.8657,14.8827,34400.0
2006-02-15 14:30:00,26.31,26.33,26.31,26.33,419600.0,14.8827,14.894,14.8827,14.894,419600.0
2006-02-15 14:35:00,26.33,26.33,26.29,26.29,22800.0,14.894,14.894,14.8714,14.8714,22800.0
2006-02-15 14:40:00,26.3,26.34,26.3,26.32,428000.0,14.8771,14.8997,14.8771,14.8884,428000.0
2006-02-15 14:45:00,26.31,26.32,26.29,26.32,30400.0,14.8827,14.8884,14.8714,14.8884,30400.0
2006-02-15 14:50:00,26.31,26.32,26.3,26.3,15600.0,14.8827,14.8884,14.8771,14.8771,15600.0
2006-02-15 14:55:00,26.29,26.34,26.29,26.34,28000.0,14.8714,14.8997,14.8714,14.8997,28000.0
2006-02-15 15:00:00,26.34,26.34,26.26,26.26,39600.0,14.8997,14.8997,14.8544,14.8544,39600.0
2006-02-15 15:05:00,26.27,26.29,26.26,26.27,23600.0,14.8601,14.8714,14.8544,14.8601,23600.0
2006-02-15 15:10:00,26.25,26.27,26.24,26.26,26800.0,14.8488,14.8601,14.8431,14.8544,26800.0
2006-02-15 15:15:00,26.25,26.27,26.23,26.26,36400.0,14.8488,14.8601,14.8375,14.8544,36400.0
2006-02-15 15:20:00,26.26,26.31,26.25,26.31,33200.0,14.8544,14.8827,14.8488,14.8827,33200.0
2006-02-15 15:25:00,26.31,26.31,26.28,26.28,46400.0,14.8827,14.8827,14.8657,14.8657,46400.0
2006-02-15 15:30:00,26.28,26.34,26.28,26.34,42400.0,14.8657,14.8997,14.8657,14.8997,42400.0
2006-02-15 15:35:00,26.34,26.34,26.29,26.3,27200.0,14.8997,14.8997,14.8714,14.8771,27200.0
2006-02-15 15:40:00,26.3,26.35,26.3,26.31,56800.0,14.8771,14.9053,14.8771,14.8827,56800.0
2006-02-15 15:45:00,26.31,26.33,26.3,26.33,47200.0,14.8827,14.894,14.8771,14.894,47200.0
2006-02-15 15:50:00,26.33,26.33,26.31,26.32,53200.0,14.894,14.894,14.8827,14.8884,53200.0
2006-02-15 15:55:00,26.32,26.33,26.29,26.32,54800.0,14.8884,14.894,14.8714,14.8884,54800.0
2006-02-16 09:30:00,26.35,26.35,26.25,26.25,36400.0,14.9053,14.9053,14.8488,14.8488,36400.0
2006-02-16 09:35:00,26.25,26.31,26.23,26.3,16400.0,14.8488,14.8827,14.8375,14.8771,16400.0
2006-02-16 09:40:00,26.33,26.44,26.3,26.39,48400.0,14.894,14.9562,14.8771,14.928,48400.0
2006-02-16 09:45:00,26.41,26.42,26.38,26.4,35600.0,14.9393,14.9449,14.9223,14.9336,35600.0
2006-02-16 09:50:00,26.4,26.41,26.38,26.4,20800.0,14.9336,14.9393,14.9223,14.9336,20800.0
2006-02-16 09:55:00,26.38,26.4,26.37,26.37,21600.0,14.9223,14.9336,14.9167,14.9167,21600.0
2006-02-16 10:00:00,26.36,26.36,26.28,26.31,29200.0,14.911,14.911,14.8657,14.8827,29200.0
2006-02-16 10:05:00,26.29,26.32,26.23,26.26,81600.0,14.8714,14.8884,14.8375,14.8544,81600.0
2006-02-16 10:10:00,26.25,26.25,26.19,26.21,40400.0,14.8488,14.8488,14.8148,14.8261,40400.0
2006-02-16 10:15:00,26.21,26.21,26.14,26.17,35600.0,14.8261,14.8261,14.7865,14.8035,35600.0
2006-02-16 10:20:00,26.18,26.23,26.16,26.18,26800.0,14.8092,14.8375,14.7979,14.8092,26800.0
2006-02-16 10:25:00,26.18,26.2,26.16,26.2,20000.0,14.8092,14.8205,14.7979,14.8205,20000.0
2006-02-16 10:30:00,26.19,26.19,26.16,26.16,18800.0,14.8148,14.8148,14.7979,14.7979,18800.0
2006-02-16 10:35:00,26.16,26.18,26.14,26.18,19200.0,14.7979,14.8092,14.7865,14.8092,19200.0
2006-02-16 10:40:00,26.18,26.18,26.09,26.13,32000.0,14.8092,14.8092,14.7583,14.7809,32000.0
2006-02-16 10:45:00,26.14,26.15,26.08,26.14,48400.0,14.7865,14.7922,14.7526,14.7865,48400.0
2006-02-16 10:50:00,26.15,26.19,26.14,26.17,46800.0,14.7922,14.8148,14.7865,14.8035,46800.0
2006-02-16 10:55:00,26.19,26.22,26.18,26.18,17600.0,14.8148,14.8318,14.8092,14.8092,17600.0
2006-02-16 11:00:00,26.18,26.2,26.18,26.2,16800.0,14.8092,14.8205,14.8092,14.8205,16800.0
2006-02-16 11:05:00,26.19,26.19,26.14,26.14,19200.0,14.8148,14.8148,14.7865,14.7865,19200.0
2006-02-16 11:10:00,26.15,26.17,26.15,26.17,22400.0,14.7922,14.8035,14.7922,14.8035,22400.0
2006-02-16 11:15:00,26.17,26.18,26.16,26.17,15200.0,14.8035,14.8092,14.7979,14.8035,15200.0
2006-02-16 11:20:00,26.17,26.24,26.17,26.24,22800.0,14.8035,14.8431,14.8035,14.8431,22800.0
2006-02-16 11:25:00,26.24,26.28,26.24,26.28,16400.0,14.8431,14.8657,14.8431,14.8657,16400.0
2006-02-16 11:30:00,26.27,26.31,26.27,26.31,71600.0,14.8601,14.8827,14.8601,14.8827,71600.0
2006-02-16 11:35:00,26.31,26.32,26.29,26.29,28400.0,14.8827,14.8884,14.8714,14.8714,28400.0
2006-02-16 11:40:00,26.29,26.32,26.29,26.32,18400.0,14.8714,14.8884,14.8714,14.8884,18400.0
2006-02-16 11:45:00,26.32,26.33,26.31,26.32,28000.0,14.8884,14.894,14.8827,14.8884,28000.0
2006-02-16 11:50:00,26.33,26.33,26.26,26.27,36000.0,14.894,14.894,14.8544,14.8601,36000.0
2006-02-16 11:55:00,26.27,26.28,26.27,26.27,28000.0,14.8601,14.8657,14.8601,14.8601,28000.0
2006-02-16 12:00:00,26.28,26.31,26.25,26.3,39200.0,14.8657,14.8827,14.8488,14.8771,39200.0
2006-02-16 12:05:00,26.28,26.31,26.26,26.29,13600.0,14.8657,14.8827,14.8544,14.8714,13600.0
2006-02-16 12:10:00,26.3,26.34,26.3,26.32,24000.0,14.8771,14.8997,14.8771,14.8884,24000.0
2006-02-16 12:15:00,26.33,26.33,26.3,26.31,24000.0,14.894,14.894,14.8771,14.8827,24000.0
2006-02-16 12:20:00,26.32,26.36,26.3,26.36,13200.0,14.8884,14.911,14.8771,14.911,13200.0
2006-02-16 12:25:00,26.36,26.36,26.31,26.35,20800.0,14.911,14.911,14.8827,14.9053,20800.0
2006-02-16 12:30:00,26.35,26.35,26.33,26.33,12000.0,14.9053,14.9053,14.894,14.894,12000.0
2006-02-16 12:35:00,26.33,26.34,26.31,26.31,20400.0,14.894,14.8997,14.8827,14.8827,20400.0
2006-02-16 12:40:00,26.31,26.31,26.29,26.29,33600.0,14.8827,14.8827,14.8714,14.8714,33600.0
2006-02-16 12:45:00,26.29,26.31,26.29,26.31,4800.0,14.8714,14.8827,14.8714,14.8827,4800.0
2006-02-16 12:50:00,26.3,26.31,26.3,26.31,21200.0,14.8771,14.8827,14.8771,14.8827,21200.0
2006-02-16 12:55:00,26.3,26.32,26.3,26.3,44400.0,14.8771,14.8884,14.8771,14.8771,44400.0
2006-02-16 13:00:00,26.3,26.31,26.29,26.3,25200.0,14.8771,14.8827,14.8714,14.8771,25200.0
2006-02-16 13:05:00,26.3,26.31,26.3,26.31,16800.0,14.8771,14.8827,14.8771,14.8827,16800.0
2006-02-16 13:10:00,26.31,26.31,26.3,26.31,46800.0,14.8827,14.8827,14.8771,14.8827,46800.0
2006-02-16 13:15:00,26.31,26.31,26.3,26.31,16400.0,14.8827,14.8827,14.8771,14.8827,16400.0
2006-02-16 13:20:00,26.3,26.31,26.29,26.31,14000.0,14.8771,14.8827,14.8714,14.8827,14000.0
2006-02-16 13:25:00,26.31,26.31,26.29,26.3,11200.0,14.8827,14.8827,14.8714,14.8771,11200.0
2006-02-16 13:30:00,26.29,26.35,26.29,26.35,46000.0,14.8714,14.9053,14.8714,14.9053,46000.0
2006-02-16 13:35:00,26.33,26.35,26.33,26.35,50800.0,14.894,14.9053,14.894,14.9053,50800.0
2006-02-16 13:40:00,26.35,26.36,26.32,26.32,19200.0,14.9053,14.911,14.8884,14.8884,19200.0
2006-02-16 13:45:00,26.33,26.35,26.3,26.35,16800.0,14.894,14.9053,14.8771,14.9053,16800.0
2006-02-16 13:50:00,26.34,26.34,26.3,26.3,18000.0,14.8997,14.8997,14.8771,14.8771,18000.0
2006-02-16 13:55:00,26.31,26.35,26.29,26.31,34000.0,14.8827,14.9053,14.8714,14.8827,34000.0
2006-02-16 14:00:00,26.3,26.33,26.3,26.31,42800.0,14.8771,14.894,14.8771,14.8827,42800.0
2006-02-16 14:05:00,26.32,26.32,26.3,26.31,23600.0,14.8884,14.8884,14.8771,14.8827,23600.0
2006-02-16 14:10:00,26.31,26.32,26.27,26.29,34800.0,14.8827,14.8884,14.8601,14.8714,34800.0
2006-02-16 14:15:00,26.29,26.29,26.26,26.26,75200.0,14.8714,14.8714,14.8544,14.8544,75200.0
2006-02-16 14:20:00,26.25,26.26,26.24,26.26,44800.0,14.8488,14.8544,14.8431,14.8544,44800.0
2006-02-16 14:25:00,26.26,26.28,26.26,26.28,28800.0,14.8544,14.8657,14.8544,14.8657,28800.0
2006-02-16 14:30:00,26.28,26.3,26.27,26.3,23200.0,14.8657,14.8771,14.8601,14.8771,23200.0
2006-02-16 14:35:00,26.3,26.3,26.26,26.28,34400.0,14.8771,14.8771,14.8544,14.8657,34400.0
2006-02-16 14:40:00,26.29,26.3,26.28,26.29,32000.0,14.8714,14.8771,14.8657,14.8714,32000.0
2006-02-16 14:45:00,26.29,26.31,26.29,26.29,32800.0,14.8714,14.8827,14.8714,14.8714,32800.0
2006-02-16 14:50:00,26.29,26.31,26.29,26.29,32400.0,14.8714,14.8827,14.8714,14.8714,32400.0
2006-02-16 14:55:00,26.29,26.31,26.29,26.31,22800.0,14.8714,14.8827,14.8714,14.8827,22800.0
2006-02-16 15:00:00,26.3,26.32,26.3,26.31,39600.0,14.8771,14.8884,14.8771,14.8827,39600.0
2006-02-16 15:05:00,26.31,26.36,26.31,26.35,45200.0,14.8827,14.911,14.8827,14.9053,45200.0
2006-02-16 15:10:00,26.35,26.36,26.33,26.36,17200.0,14.9053,14.911,14.894,14.911,17200.0
2006-02-16 15:15:00,26.36,26.4,26.35,26.37,42000.0,14.911,14.9336,14.9053,14.9167,42000.0
2006-02-16 15:20:00,26.37,26.38,26.35,26.36,39600.0,14.9167,14.9223,14.9053,14.911,39600.0
2006-02-16 15:25:00,26.36,26.36,26.3,26.31,79600.0,14.911,14.911,14.8771,14.8827,79600.0
2006-02-16 15:30:00,26.3,26.3,26.28,26.29,48000.0,14.8771,14.8771,14.8657,14.8714,48000.0
2006-02-16 15:35:00,26.29,26.3,26.29,26.3,54400.0,14.8714,14.8771,14.8714,14.8771,54400.0
2006-02-16 15:40:00,26.31,26.31,26.26,26.27,69200.0,14.8827,14.8827,14.8544,14.8601,69200.0
2006-02-16 15:45:00,26.27,26.29,26.27,26.29,46400.0,14.8601,14.8714,14.8601,14.8714,46400.0
2006-02-16 15:50:00,26.29,26.3,26.29,26.3,53200.0,14.8714,14.8771,14.8714,14.8771,53200.0
2006-02-16 15:55:00,26.31,26.33,26.31,26.33,63200.0,14.8827,14.894,14.8827,14.894,63200.0
2006-02-17 09:35:00,26.5,26.5,26.36,26.36,332800.0,14.9902,14.9902,14.911,14.911,332800.0
2006-02-17 09:40:00,26.36,26.36,26.2,26.29,52000.0,14.911,14.911,14.8205,14.8714,52000.0
2006-02-17 09:45:00,26.29,26.34,26.29,26.31,18400.0,14.8714,14.8997,14.8714,14.8827,18400.0
2006-02-17 09:50:00,26.31,26.36,26.31,26.34,7200.0,14.8827,14.911,14.8827,14.8997,7200.0
2006-02-17 09:55:00,26.34,26.35,26.32,26.35,76800.0,14.8997,14.9053,14.8884,14.9053,76800.0
2006-02-17 10:00:00,26.35,26.35,26.26,26.35,44000.0,14.9053,14.9053,14.8544,14.9053,44000.0
2006-02-17 10:05:00,26.35,26.39,26.35,26.39,33200.0,14.9053,14.928,14.9053,14.928,33200.0
2006-02-17 10:10:00,26.38,26.39,26.34,26.39,32800.0,14.9223,14.928,14.8997,14.928,32800.0
2006-02-17 10:15:00,26.38,26.42,26.38,26.41,60800.0,14.9223,14.9449,14.9223,14.9393,60800.0
2006-02-17 10:20:00,26.4,26.43,26.39,26.39,66000.0,14.9336,14.9506,14.928,14.928,66000.0
2006-02-17 10:25:00,26.38,26.39,26.37,26.38,46400.0,14.9223,14.928,14.9167,14.9223,46400.0
2006-02-17 10:30:00,26.38,26.42,26.38,26.38,26800.0,14.9223,14.9449,14.9223,14.9223,26800.0
2006-02-17 10:35:00,26.38,26.4,26.38,26.4,25600.0,14.9223,14.9336,14.9223,14.9336,25600.0
2006-02-17 10:40:00,26.4,26.43,26.4,26.41,45600.0,14.9336,14.9506,14.9336,14.9393,45600.0
2006-02-17 10:45:00,26.41,26.47,26.41,26.47,52400.0,14.9393,14.9732,14.9393,14.9732,52400.0
2006-02-17 10:50:00,26.48,26.48,26.43,26.43,25600.0,14.9789,14.9789,14.9506,14.9506,25600.0
2006-02-17 10:55:00,26.43,26.45,26.43,26.45,18400.0,14.9506,14.9619,14.9506,14.9619,18400.0
2006-02-17 11:00:00,26.46,26.46,26.43,26.44,12000.0,14.9676,14.9676,14.9506,14.9562,12000.0
2006-02-17 11:05:00,26.44,26.5,26.44,26.5,28800.0,14.9562,14.9902,14.9562,14.9902,28800.0
2006-02-17 11:10:00,26.5,26.59,26.5,26.58,69200.0,14.9902,15.0411,14.9902,15.0354,69200.0
2006-02-17 11:15:00,26.58,26.61,26.55,26.58,60000.0,15.0354,15.0524,15.0185,15.0354,60000.0
2006-02-17 11:20:00,26.58,26.6,26.57,26.58,30000.0,15.0354,15.0468,15.0298,15.0354,30000.0
2006-02-17 11:25:00,26.58,26.59,26.57,26.59,21600.0,15.0354,15.0411,15.0298,15.0411,21600.0
2006-02-17 11:30:00,26.58,26.58,26.5,26.5,55200.0,15.0354,15.0354,14.9902,14.9902,55200.0
2006-02-17 11:35:00,26.5,26.53,26.5,26.53,24800.0,14.9902,15.0072,14.9902,15.0072,24800.0
2006-02-17 11:40:00,26.53,26.55,26.49,26.49,15200.0,15.0072,15.0185,14.9845,14.9845,15200.0
2006-02-17 11:45:00,26.5,26.58,26.5,26.58,22000.0,14.9902,15.0354,14.9902,15.0354,22000.0
2006-02-17 11:50:00,26.57,26.58,26.53,26.54,16800.0,15.0298,15.0354,15.0072,15.0128,16800.0
2006-02-17 11:55:00,26.52,26.53,26.46,26.49,18400.0,15.0015,15.0072,14.9676,14.9845,18400.0
2006-02-17 12:00:00,26.49,26.52,26.48,26.51,7600.0,14.9845,15.0015,14.9789,14.9958,7600.0
2006-02-17 12:05:00,26.51,26.55,26.51,26.54,16000.0,14.9958,15.0185,14.9958,15.0128,16000.0
2006-02-17 12:10:00,26.55,26.55,26.55,26.55,16400.0,15.0185,15.0185,15.0185,15.0185,16400.0
2006-02-17 12:15:00,26.55,26.59,26.55,26.59,16400.0,15.0185,15.0411,15.0185,15.0411,16400.0
2006-02-17 12:20:00,26.59,26.62,26.57,26.6,19200.0,15.0411,15.0581,15.0298,15.0468,19200.0
2006-02-17 12:25:00,26.59,26.61,26.59,26.6,16400.0,15.0411,15.0524,15.0411,15.0468,16400.0
2006-02-17 12:30:00,26.6,26.6,26.53,26.54,23200.0,15.0468,15.0468,15.0072,15.0128,23200.0
2006-02-17 12:35:00,26.54,26.55,26.53,26.53,20800.0,15.0128,15.0185,15.0072,15.0072,20800.0
2006-02-17 12:40:00,26.53,26.54,26.51,26.54,14800.0,15.0072,15.0128,14.9958,15.0128,14800.0
2006-02-17 12:45:00,26.55,26.59,26.55,26.58,24400.0,15.0185,15.0411,15.0185,15.0354,24400.0
2006-02-17 12:50:00,26.56,26.61,26.53,26.54,45600.0,15.0241,15.0524,15.0072,15.0128,45600.0
2006-02-17 12:55:00,26.55,26.58,26.55,26.55,10000.0,15.0185,15.0354,15.0185,15.0185,10000.0
2006-02-17 13:00:00,26.56,26.58,26.56,26.58,16800.0,15.0241,15.0354,15.0241,15.0354,16800.0
2006-02-17 13:05:00,26.56,26.58,26.56,26.58,13200.0,15.0241,15.0354,15.0241,15.0354,13200.0
2006-02-17 13:10:00,26.58,26.59,26.57,26.57,7600.0,15.0354,15.0411,15.0298,15.0298,7600.0
2006-02-17 13:15:00,26.57,26.59,26.57,26.59,11600.0,15.0298,15.0411,15.0298,15.0411,11600.0
2006-02-17 13:20:00,26.59,26.59,26.54,26.56,18000.0,15.0411,15.0411,15.0128,15.0241,18000.0
2006-02-17 13:25:00,26.55,26.57,26.47,26.51,66400.0,15.0185,15.0298,14.9732,14.9958,66400.0
2006-02-17 13:30:00,26.51,26.53,26.48,26.48,35200.0,14.9958,15.0072,14.9789,14.9789,35200.0
2006-02-17 13:35:00,26.48,26.56,26.48,26.53,17600.0,14.9789,15.0241,14.9789,15.0072,17600.0
2006-02-17 13:40:00,26.55,26.56,26.52,26.52,22400.0,15.0185,15.0241,15.0015,15.0015,22400.0
2006-02-17 13:45:00,26.52,26.59,26.52,26.57,19600.0,15.0015,15.0411,15.0015,15.0298,19600.0
2006-02-17 13:50:00,26.58,26.58,26.57,26.58,14400.0,15.0354,15.0354,15.0298,15.0354,14400.0
2006-02-17 13:55:00,26.58,26.58,26.53,26.57,18400.0,15.0354,15.0354,15.0072,15.0298,18400.0
2006-02-17 14:00:00,26.58,26.61,26.58,26.59,26400.0,15.0354,15.0524,15.0354,15.0411,26400.0
2006-02-17 14:05:00,26.59,26.6,26.59,26.59,29200.0,15.0411,15.0468,15.0411,15.0411,29200.0
2006-02-17 14:10:00,26.59,26.6,26.58,26.58,28800.0,15.0411,15.0468,15.0354,15.0354,28800.0
2006-02-17 14:15:00,26.58,26.59,26.55,26.55,25200.0,15.0354,15.0411,15.0185,15.0185,25200.0
2006-02-17 14:20:00,26.55,26.56,26.54,26.56,37200.0,15.0185,15.0241,15.0128,15.0241,37200.0
2006-02-17 14:25:00,26.56,26.57,26.54,26.57,33600.0,15.0241,15.0298,15.0128,15.0298,33600.0
2006-02-17 14:30:00,26.57,26.57,26.52,26.53,43200.0,15.0298,15.0298,15.0015,15.0072,43200.0
2006-02-17 14:35:00,26.53,26.53,26.47,26.47,50400.0,15.0072,15.0072,14.9732,14.9732,50400.0
2006-02-17 14:40:00,26.47,26.5,26.47,26.48,45200.0,14.9732,14.9902,14.9732,14.9789,45200.0
2006-02-17 14:45:00,26.49,26.49,26.47,26.48,47600.0,14.9845,14.9845,14.9732,14.9789,47600.0
2006-02-17 14:50:00,26.48,26.48,26.42,26.42,41600.0,14.9789,14.9789,14.9449,14.9449,41600.0
2006-02-17 14:55:00,26.42,26.43,26.39,26.39,78000.0,14.9449,14.9506,14.928,14.928,78000.0
2006-02-17 15:00:00,26.39,26.41,26.37,26.38,66000.0,14.928,14.9393,14.9167,14.9223,66000.0
2006-02-17 15:05:00,26.39,26.43,26.39,26.43,40800.0,14.928,14.9506,14.928,14.9506,40800.0
2006-02-17 15:10:00,26.43,26.43,26.37,26.37,7200.0,14.9506,14.9506,14.9167,14.9167,7200.0
2006-02-17 15:15:00,26.37,26.37,26.33,26.35,28400.0,14.9167,14.9167,14.894,14.9053,28400.0
2006-02-17 15:20:00,26.35,26.37,26.33,26.37,30000.0,14.9053,14.9167,14.894,14.9167,30000.0
2006-02-17 15:25:00,26.37,26.37,26.33,26.35,28800.0,14.9167,14.9167,14.894,14.9053,28800.0
2006-02-17 15:30:00,26.35,26.37,26.33,26.34,30000.0,14.9053,14.9167,14.894,14.8997,30000.0
2006-02-17 15:35:00,26.34,26.38,26.34,26.37,26400.0,14.8997,14.9223,14.8997,14.9167,26400.0
2006-02-17 15:40:00,26.38,26.39,26.38,26.39,18400.0,14.9223,14.928,14.9223,14.928,18400.0
2006-02-17 15:45:00,26.39,26.42,26.39,26.42,31600.0,14.928,14.9449,14.928,14.9449,31600.0
2006-02-17 15:50:00,26.42,26.42,26.39,26.41,59200.0,14.9449,14.9449,14.928,14.9393,59200.0
2006-02-17 15:55:00,26.42,26.42,26.36,26.36,102800.0,14.9449,14.9449,14.911,14.911,102800.0
2006-02-21 09:30:00,26.4,26.5,26.4,26.5,61600.0,14.9336,14.9902,14.9336,14.9902,61600.0
2006-02-21 09:35:00,26.5,26.68,26.5,26.67,68000.0,14.9902,15.092,14.9902,15.0864,68000.0
2006-02-21 09:40:00,26.67,26.74,26.67,26.7,53200.0,15.0864,15.126,15.0864,15.1033,53200.0
2006-02-21 09:45:00,26.71,26.78,26.71,26.71,116000.0,15.109,15.1486,15.109,15.109,116000.0
2006-02-21 09:50:00,26.71,26.71,26.56,26.63,78800.0,15.109,15.109,15.0241,15.0637,78800.0
2006-02-21 09:55:00,26.65,26.73,26.62,26.62,66000.0,15.075,15.1203,15.0581,15.0581,66000.0
2006-02-21 10:00:00,26.63,26.66,26.61,26.64,35600.0,15.0637,15.0807,15.0524,15.0694,35600.0
2006-02-21 10:05:00,26.65,26.68,26.57,26.58,49600.0,15.075,15.092,15.0298,15.0354,49600.0
2006-02-21 10:10:00,26.58,26.64,26.56,26.59,30000.0,15.0354,15.0694,15.0241,15.0411,30000.0
2006-02-21 10:15:00,26.59,26.59,26.53,26.55,24400.0,15.0411,15.0411,15.0072,15.0185,24400.0
2006-02-21 10:20:00,26.54,26.62,26.51,26.61,45200.0,15.0128,15.0581,14.9958,15.0524,45200.0
2006-02-21 10:25:00,26.61,26.63,26.57,26.57,46000.0,15.0524,15.0637,15.0298,15.0298,46000.0
2006-02-21 10:30:00,26.57,26.62,26.56,26.62,34000.0,15.0298,15.0581,15.0241,15.0581,34000.0
2006-02-21 10:35:00,26.62,26.63,26.6,26.61,36400.0,15.0581,15.0637,15.0468,15.0524,36400.0
2006-02-21 10:40:00,26.61,26.66,26.61,26.63,32800.0,15.0524,15.0807,15.0524,15.0637,32800.0
2006-02-21 10:45:00,26.63,26.63,26.6,26.6,38800.0,15.0637,15.0637,15.0468,15.0468,38800.0
2006-02-21 10:50:00,26.59,26.61,26.59,26.61,21600.0,15.0411,15.0524,15.0411,15.0524,21600.0
2006-02-21 10:55:00,26.61,26.63,26.59,26.61,40800.0,15.0524,15.0637,15.0411,15.0524,40800.0
2006-02-21 11:00:00,26.61,26.67,26.6,26.61,40000.0,15.0524,15.0864,15.0468,15.0524,40000.0
2006-02-21 11:05:00,26.61,26.64,26.6,26.64,21200.0,15.0524,15.0694,15.0468,15.0694,21200.0
2006-02-21 11:10:00,26.63,26.66,26.62,26.66,38800.0,15.0637,15.0807,15.0581,15.0807,38800.0
2006-02-21 11:15:00,26.66,26.66,26.61,26.61,18400.0,15.0807,15.0807,15.0524,15.0524,18400.0
2006-02-21 11:20:00,26.61,26.64,26.59,26.64,14800.0,15.0524,15.0694,15.0411,15.0694,14800.0
2006-02-21 11:25:00,26.65,26.66,26.63,26.64,18400.0,15.075,15.0807,15.0637,15.0694,18400.0
2006-02-21 11:30:00,26.64,26.65,26.6,26.64,38400.0,15.0694,15.075,15.0468,15.0694,38400.0
2006-02-21 11:35:00,26.64,26.65,26.62,26.64,23600.0,15.0694,15.075,15.0581,15.0694,23600.0
2006-02-21 11:40:00,26.64,26.65,26.63,26.65,19600.0,15.0694,15.075,15.0637,15.075,19600.0
2006-02-21 11:45:00,26.65,26.66,26.65,26.66,19200.0,15.075,15.0807,15.075,15.0807,19200.0
2006-02-21 11:50:00,26.65,26.66,26.62,26.62,27600.0,15.075,15.0807,15.0581,15.0581,27600.0
2006-02-21 11:55:00,26.63,26.66,26.59,26.6,41600.0,15.0637,15.0807,15.0411,15.0468,41600.0
2006-02-21 12:00:00,26.6,26.61,26.54,26.59,26000.0,15.0468,15.0524,15.0128,15.0411,26000.0
2006-02-21 12:05:00,26.58,26.62,26.58,26.62,9200.0,15.0354,15.0581,15.0354,15.0581,9200.0
2006-02-21 12:10:00,26.63,26.64,26.62,26.64,16400.0,15.0637,15.0694,15.0581,15.0694,16400.0
2006-02-21 12:15:00,26.65,26.66,26.61,26.62,11600.0,15.075,15.0807,15.0524,15.0581,11600.0
2006-02-21 12:20:00,26.61,26.62,26.57,26.6,16400.0,15.0524,15.0581,15.0298,15.0468,16400.0
2006-02-21 12:25:00,26.61,26.63,26.6,26.61,17600.0,15.0524,15.0637,15.0468,15.0524,17600.0
2006-02-21 12:30:00,26.6,26.6,26.58,26.6,12000.0,15.0468,15.0468,15.0354,15.0468,12000.0
2006-02-21 12:35:00,26.6,26.63,26.6,26.63,10000.0,15.0468,15.0637,15.0468,15.0637,10000.0
2006-02-21 12:40:00,26.63,26.66,26.63,26.66,12400.0,15.0637,15.0807,15.0637,15.0807,12400.0
2006-02-21 12:45:00,26.66,26.7,26.66,26.7,16800.0,15.0807,15.1033,15.0807,15.1033,16800.0
2006-02-21 12:50:00,26.7,26.71,26.7,26.71,62400.0,15.1033,15.109,15.1033,15.109,62400.0
2006-02-21 12:55:00,26.71,26.71,26.66,26.66,37600.0,15.109,15.109,15.0807,15.0807,37600.0
2006-02-21 13:00:00,26.66,26.69,26.66,26.69,16400.0,15.0807,15.0977,15.0807,15.0977,16400.0
2006-02-21 13:05:00,26.69,26.72,26.69,26.72,32800.0,15.0977,15.1146,15.0977,15.1146,32800.0
2006-02-21 13:10:00,26.71,26.72,26.69,26.69,39600.0,15.109,15.1146,15.0977,15.0977,39600.0
2006-02-21 13:15:00,26.69,26.69,26.68,26.68,9200.0,15.0977,15.0977,15.092,15.092,9200.0
2006-02-21 13:20:00,26.68,26.7,26.68,26.7,30400.0,15.092,15.1033,15.092,15.1033,30400.0
2006-02-21 13:25:00,26.7,26.7,26.65,26.65,48800.0,15.1033,15.1033,15.075,15.075,48800.0
2006-02-21 13:30:00,26.65,26.66,26.64,26.64,48000.0,15.075,15.0807,15.0694,15.0694,48000.0
2006-02-21 13:35:00,26.64,26.68,26.64,26.68,42400.0,15.0694,15.092,15.0694,15.092,42400.0
2006-02-21 13:40:00,26.67,26.68,26.65,26.65,15600.0,15.0864,15.092,15.075,15.075,15600.0
2006-02-21 13:45:00,26.65,26.68,26.65,26.68,14000.0,15.075,15.092,15.075,15.092,14000.0
2006-02-21 13:50:00,26.68,26.71,26.68,26.68,15600.0,15.092,15.109,15.092,15.092,15600.0
2006-02-21 13:55:00,26.68,26.69,26.67,26.67,6400.0,15.092,15.0977,15.0864,15.0864,6400.0
2006-02-21 14:00:00,26.68,26.69,26.65,26.68,46400.0,15.092,15.0977,15.075,15.092,46400.0
2006-02-21 14:05:00,26.67,26.68,26.65,26.66,28800.0,15.0864,15.092,15.075,15.0807,28800.0
2006-02-21 14:10:00,26.66,26.69,26.64,26.65,41600.0,15.0807,15.0977,15.0694,15.075,41600.0
2006-02-21 14:15:00,26.65,26.66,26.63,26.66,26800.0,15.075,15.0807,15.0637,15.0807,26800.0
2006-02-21 14:20:00,26.66,26.66,26.64,26.64,27600.0,15.0807,15.0807,15.0694,15.0694,27600.0
2006-02-21 14:25:00,26.65,26.67,26.62,26.64,30000.0,15.075,15.0864,15.0581,15.0694,30000.0
2006-02-21 14:30:00,26.63,26.65,26.63,26.64,23200.0,15.0637,15.075,15.0637,15.0694,23200.0
2006-02-21 14:35:00,26.65,26.65,26.63,26.64,21200.0,15.075,15.075,15.0637,15.0694,21200.0
2006-02-21 14:40:00,26.64,26.66,26.63,26.66,24800.0,15.0694,15.0807,15.0637,15.0807,24800.0
2006-02-21 14:45:00,26.65,26.65,26.62,26.63,22000.0,15.075,15.075,15.0581,15.0637,22000.0
2006-02-21 14:50:00,26.63,26.64,26.61,26.62,30800.0,15.0637,15.0694,15.0524,15.0581,30800.0
2006-02-21 14:55:00,26.61,26.65,26.61,26.63,64800.0,15.0524,15.075,15.0524,15.0637,64800.0
2006-02-21 15:00:00,26.62,26.68,26.62,26.64,24000.0,15.0581,15.092,15.0581,15.0694,24000.0
2006-02-21 15:05:00,26.66,26.69,26.65,26.67,28400.0,15.0807,15.0977,15.075,15.0864,28400.0
2006-02-21 15:10:00,26.67,26.69,26.66,26.68,25600.0,15.0864,15.0977,15.0807,15.092,25600.0
2006-02-21 15:15:00,26.69,26.7,26.66,26.66,16000.0,15.0977,15.1033,15.0807,15.0807,16000.0
2006-02-21 15:20:00,26.66,26.71,26.66,26.67,35600.0,15.0807,15.109,15.0807,15.0864,35600.0
2006-02-21 15:25:00,26.67,26.71,26.67,26.7,18800.0,15.0864,15.109,15.0864,15.1033,18800.0
2006-02-21 15:30:00,26.7,26.71,26.62,26.63,48000.0,15.1033,15.109,15.0581,15.0637,48000.0
2006-02-21 15:35:00,26.63,26.64,26.61,26.63,44000.0,15.0637,15.0694,15.0524,15.0637,44000.0
2006-02-21 15:40:00,26.62,26.66,26.61,26.64,45200.0,15.0581,15.0807,15.0524,15.0694,45200.0
2006-02-21 15:45:00,26.64,26.64,26.57,26.58,78400.0,15.0694,15.0694,15.0298,15.0354,78400.0
2006-02-21 15:50:00,26.58,26.62,26.58,26.61,84800.0,15.0354,15.0581,15.0354,15.0524,84800.0
2006-02-21 15:55:00,26.61,26.64,26.59,26.61,55200.0,15.0524,15.0694,15.0411,15.0524,55200.0
2006-02-22 09:30:00,26.75,26.79,26.74,26.79,46000.0,15.1316,15.1542,15.126,15.1542,46000.0
2006-02-22 09:35:00,26.79,26.86,26.78,26.86,23200.0,15.1542,15.1938,15.1486,15.1938,23200.0
2006-02-22 09:40:00,26.83,26.86,26.81,26.86,18800.0,15.1769,15.1938,15.1655,15.1938,18800.0
2006-02-22 09:45:00,26.86,26.87,26.8,26.86,70400.0,15.1938,15.1995,15.1599,15.1938,70400.0
2006-02-22 09:50:00,26.86,26.9,26.86,26.89,27200.0,15.1938,15.2165,15.1938,15.2108,27200.0
2006-02-22 09:55:00,26.9,26.9,26.86,26.86,11600.0,15.2165,15.2165,15.1938,15.1938,11600.0
2006-02-22 10:00:00,26.87,26.93,26.86,26.9,17200.0,15.1995,15.2334,15.1938,15.2165,17200.0
2006-02-22 10:05:00,26.91,26.93,26.88,26.93,26800.0,15.2221,15.2334,15.2051,15.2334,26800.0
2006-02-22 10:10:00,26.93,26.97,26.92,26.93,26400.0,15.2334,15.2561,15.2278,15.2334,26400.0
2006-02-22 10:15:00,26.94,26.95,26.9,26.93,13600.0,15.2391,15.2447,15.2165,15.2334,13600.0
2006-02-22 10:20:00,26.95,27.03,26.93,27.03,70400.0,15.2447,15.29,15.2334,15.29,70400.0
2006-02-22 10:25:00,27.03,27.04,27.0,27.01,42800.0,15.29,15.2957,15.273,15.2787,42800.0
2006-02-22 10:30:00,27.01,27.06,27.0,27.0,44400.0,15.2787,15.307,15.273,15.273,44400.0
2006-02-22 10:35:00,27.02,27.06,27.01,27.01,15200.0,15.2843,15.307,15.2787,15.2787,15200.0
2006-02-22 10:40:00,27.02,27.03,26.97,26.97,24800.0,15.2843,15.29,15.2561,15.2561,24800.0
2006-02-22 10:45:00,26.96,26.97,26.92,26.95,42000.0,15.2504,15.2561,15.2278,15.2447,42000.0
2006-02-22 10:50:00,26.95,26.98,26.93,26.94,12400.0,15.2447,15.2617,15.2334,15.2391,12400.0
2006-02-22 10:55:00,26.93,26.94,26.9,26.91,26800.0,15.2334,15.2391,15.2165,15.2221,26800.0
2006-02-22 11:00:00,26.91,26.95,26.9,26.9,25600.0,15.2221,15.2447,15.2165,15.2165,25600.0
2006-02-22 11:05:00,26.89,26.91,26.87,26.88,45200.0,15.2108,15.2221,15.1995,15.2051,45200.0
2006-02-22 11:10:00,26.88,26.93,26.88,26.93,20400.0,15.2051,15.2334,15.2051,15.2334,20400.0
2006-02-22 11:15:00,26.93,26.93,26.92,26.92,12000.0,15.2334,15.2334,15.2278,15.2278,12000.0
2006-02-22 11:20:00,26.93,26.99,26.92,26.99,37200.0,15.2334,15.2674,15.2278,15.2674,37200.0
2006-02-22 11:25:00,26.99,27.03,26.99,27.0,42400.0,15.2674,15.29,15.2674,15.273,42400.0
2006-02-22 11:30:00,27.0,27.06,26.98,27.06,25600.0,15.273,15.307,15.2617,15.307,25600.0
2006-02-22 11:35:00,27.06,27.08,27.04,27.05,29200.0,15.307,15.3183,15.2957,15.3013,29200.0
2006-02-22 11:40:00,27.06,27.06,27.03,27.05,37600.0,15.307,15.307,15.29,15.3013,37600.0
2006-02-22 11:45:00,27.06,27.11,27.06,27.11,37200.0,15.307,15.3352,15.307,15.3352,37200.0
2006-02-22 11:50:00,27.12,27.12,27.07,27.08,44400.0,15.3409,15.3409,15.3126,15.3183,44400.0
2006-02-22 11:55:00,27.09,27.11,27.09,27.09,42000.0,15.3239,15.3352,15.3239,15.3239,42000.0
2006-02-22 12:00:00,27.09,27.1,27.08,27.08,67200.0,15.3239,15.3296,15.3183,15.3183,67200.0
2006-02-22 12:05:00,27.08,27.1,27.08,27.09,44000.0,15.3183,15.3296,15.3183,15.3239,44000.0
2006-02-22 12:10:00,27.09,27.11,27.04,27.04,57200.0,15.3239,15.3352,15.2957,15.2957,57200.0
2006-02-22 12:15:00,27.05,27.13,27.04,27.11,55200.0,15.3013,15.3466,15.2957,15.3352,55200.0
2006-02-22 12:20:00,27.1,27.12,27.09,27.09,21200.0,15.3296,15.3409,15.3239,15.3239,21200.0
2006-02-22 12:25:00,27.09,27.1,27.05,27.05,35200.0,15.3239,15.3296,15.3013,15.3013,35200.0
2006-02-22 12:30:00,27.05,27.1,27.05,27.08,24400.0,15.3013,15.3296,15.3013,15.3183,24400.0
2006-02-22 12:35:00,27.08,27.08,27.0,27.01,33600.0,15.3183,15.3183,15.273,15.2787,33600.0
2006-02-22 12:40:00,27.01,27.03,27.0,27.02,54000.0,15.2787,15.29,15.273,15.2843,54000.0
2006-02-22 12:45:00,27.02,27.07,27.02,27.07,32400.0,15.2843,15.3126,15.2843,15.3126,32400.0
2006-02-22 12:50:00,27.07,27.07,27.02,27.03,33200.0,15.3126,15.3126,15.2843,15.29,33200.0
2006-02-22 12:55:00,27.04,27.08,27.04,27.07,19600.0,15.2957,15.3183,15.2957,15.3126,19600.0
2006-02-22 13:00:00,27.07,27.08,27.01,27.06,56000.0,15.3126,15.3183,15.2787,15.307,56000.0
2006-02-22 13:05:00,27.07,27.08,27.05,27.07,22800.0,15.3126,15.3183,15.3013,15.3126,22800.0
2006-02-22 13:10:00,27.07,27.08,27.03,27.03,24000.0,15.3126,15.3183,15.29,15.29,24000.0
2006-02-22 13:15:00,27.03,27.07,27.03,27.06,41600.0,15.29,15.3126,15.29,15.307,41600.0
2006-02-22 13:20:00,27.07,27.08,27.06,27.07,34800.0,15.3126,15.3183,15.307,15.3126,34800.0
2006-02-22 13:25:00,27.07,27.15,27.07,27.14,66000.0,15.3126,15.3579,15.3126,15.3522,66000.0
2006-02-22 13:30:00,27.15,27.15,27.11,27.13,20000.0,15.3579,15.3579,15.3352,15.3466,20000.0
2006-02-22 13:35:00,27.14,27.15,27.12,27.14,29200.0,15.3522,15.3579,15.3409,15.3522,29200.0
2006-02-22 13:40:00,27.13,27.13,27.1,27.1,12800.0,15.3466,15.3466,15.3296,15.3296,12800.0
2006-02-22 13:45:00,27.1,27.11,27.1,27.1,8400.0,15.3296,15.3352,15.3296,15.3296,8400.0
2006-02-22 13:50:00,27.11,27.12,27.1,27.12,7600.0,15.3352,15.3409,15.3296,15.3409,7600.0
2006-02-22 13:55:00,27.11,27.11,27.09,27.11,16000.0,15.3352,15.3352,15.3239,15.3352,16000.0
2006-02-22 14:00:00,27.12,27.12,27.1,27.11,13600.0,15.3409,15.3409,15.3296,15.3352,13600.0
2006-02-22 14:05:00,27.09,27.1,27.08,27.1,18400.0,15.3239,15.3296,15.3183,15.3296,18400.0
2006-02-22 14:10:00,27.1,27.11,27.09,27.11,16000.0,15.3296,15.3352,15.3239,15.3352,16000.0
2006-02-22 14:15:00,27.11,27.11,27.1,27.11,17600.0,15.3352,15.3352,15.3296,15.3352,17600.0
2006-02-22 14:20:00,27.12,27.14,27.12,27.12,16000.0,15.3409,15.3522,15.3409,15.3409,16000.0
2006-02-22 14:25:00,27.11,27.15,27.11,27.13,14400.0,15.3352,15.3579,15.3352,15.3466,14400.0
2006-02-22 14:30:00,27.13,27.13,27.1,27.1,5600.0,15.3466,15.3466,15.3296,15.3296,5600.0
2006-02-22 14:35:00,27.11,27.11,27.1,27.11,10000.0,15.3352,15.3352,15.3296,15.3352,10000.0
2006-02-22 14:40:00,27.11,27.15,27.11,27.15,15600.0,15.3352,15.3579,15.3352,15.3579,15600.0
2006-02-22 14:45:00,27.15,27.17,27.12,27.12,20400.0,15.3579,15.3692,15.3409,15.3409,20400.0
2006-02-22 14:50:00,27.12,27.15,27.12,27.12,25200.0,15.3409,15.3579,15.3409,15.3409,25200.0
2006-02-22 14:55:00,27.12,27.15,27.1,27.15,35600.0,15.3409,15.3579,15.3296,15.3579,35600.0
2006-02-22 15:00:00,27.15,27.15,27.11,27.13,48800.0,15.3579,15.3579,15.3352,15.3466,48800.0
2006-02-22 15:05:00,27.13,27.15,27.11,27.12,42800.0,15.3466,15.3579,15.3352,15.3409,42800.0
2006-02-22 15:10:00,27.11,27.11,27.11,27.11,41600.0,15.3352,15.3352,15.3352,15.3352,41600.0
2006-02-22 15:15:00,27.11,27.13,27.1,27.13,42800.0,15.3352,15.3466,15.3296,15.3466,42800.0
2006-02-22 15:20:00,27.13,27.16,27.11,27.11,51600.0,15.3466,15.3635,15.3352,15.3352,51600.0
2006-02-22 15:25:00,27.11,27.14,27.11,27.11,39200.0,15.3352,15.3522,15.3352,15.3352,39200.0
2006-02-22 15:30:00,27.12,27.15,27.11,27.15,30400.0,15.3409,15.3579,15.3352,15.3579,30400.0
2006-02-22 15:35:00,27.15,27.18,27.14,27.18,60000.0,15.3579,15.3748,15.3522,15.3748,60000.0
2006-02-22 15:40:00,27.18,27.22,27.17,27.2,81200.0,15.3748,15.3975,15.3692,15.3862,81200.0
2006-02-22 15:45:00,27.19,27.22,27.18,27.19,70400.0,15.3805,15.3975,15.3748,15.3805,70400.0
2006-02-22 15:50:00,27.18,27.18,27.15,27.16,66400.0,15.3748,15.3748,15.3579,15.3635,66400.0
2006-02-22 15:55:00,27.16,27.18,27.16,27.16,54800.0,15.3635,15.3748,15.3635,15.3635,54800.0
2006-02-23 09:30:00,27.25,27.25,27.23,27.25,94400.0,15.4144,15.4144,15.4031,15.4144,94400.0
2006-02-23 09:35:00,27.25,27.25,27.18,27.18,44800.0,15.4144,15.4144,15.3748,15.3748,44800.0
2006-02-23 09:40:00,27.19,27.21,27.11,27.19,52400.0,15.3805,15.3918,15.3352,15.3805,52400.0
2006-02-23 09:45:00,27.18,27.2,27.15,27.16,37600.0,15.3748,15.3862,15.3579,15.3635,37600.0
2006-02-23 09:50:00,27.16,27.17,27.13,27.15,32000.0,15.3635,15.3692,15.3466,15.3579,32000.0
2006-02-23 09:55:00,27.15,27.15,27.11,27.11,45600.0,15.3579,15.3579,15.3352,15.3352,45600.0
2006-02-23 10:00:00,27.11,27.13,27.1,27.12,39200.0,15.3352,15.3466,15.3296,15.3409,39200.0
2006-02-23 10:05:00,27.12,27.13,27.1,27.13,42000.0,15.3409,15.3466,15.3296,15.3466,42000.0
2006-02-23 10:10:00,27.13,27.17,27.11,27.16,44400.0,15.3466,15.3692,15.3352,15.3635,44400.0
2006-02-23 10:15:00,27.16,27.2,27.13,27.2,55600.0,15.3635,15.3862,15.3466,15.3862,55600.0
2006-02-23 10:20:00,27.18,27.2,27.15,27.2,54400.0,15.3748,15.3862,15.3579,15.3862,54400.0
2006-02-23 10:25:00,27.2,27.23,27.17,27.17,49600.0,15.3862,15.4031,15.3692,15.3692,49600.0
2006-02-23 10:30:00,27.17,27.2,27.16,27.18,38800.0,15.3692,15.3862,15.3635,15.3748,38800.0
2006-02-23 10:35:00,27.18,27.19,27.16,27.17,30000.0,15.3748,15.3805,15.3635,15.3692,30000.0
2006-02-23 10:40:00,27.17,27.18,27.16,27.17,31200.0,15.3692,15.3748,15.3635,15.3692,31200.0
2006-02-23 10:45:00,27.17,27.18,27.15,27.16,34000.0,15.3692,15.3748,15.3579,15.3635,34000.0
2006-02-23 10:50:00,27.16,27.16,27.11,27.11,18800.0,15.3635,15.3635,15.3352,15.3352,18800.0
2006-02-23 10:55:00,27.11,27.2,27.1,27.18,34400.0,15.3352,15.3862,15.3296,15.3748,34400.0
2006-02-23 11:00:00,27.18,27.21,27.18,27.2,10400.0,15.3748,15.3918,15.3748,15.3862,10400.0
2006-02-23 11:05:00,27.2,27.23,27.17,27.23,27600.0,15.3862,15.4031,15.3692,15.4031,27600.0
2006-02-23 11:10:00,27.22,27.22,27.19,27.2,30800.0,15.3975,15.3975,15.3805,15.3862,30800.0
2006-02-23 11:15:00,27.2,27.21,27.18,27.19,8800.0,15.3862,15.3918,15.3748,15.3805,8800.0
2006-02-23 11:20:00,27.19,27.22,27.19,27.22,14400.0,15.3805,15.3975,15.3805,15.3975,14400.0
2006-02-23 11:25:00,27.22,27.26,27.22,27.25,17600.0,15.3975,15.4201,15.3975,15.4144,17600.0
2006-02-23 11:30:00,27.26,27.26,27.24,27.25,7200.0,15.4201,15.4201,15.4088,15.4144,7200.0
2006-02-23 11:35:00,27.25,27.27,27.24,27.27,18000.0,15.4144,15.4258,15.4088,15.4258,18000.0
2006-02-23 11:40:00,27.27,27.27,27.24,27.24,6400.0,15.4258,15.4258,15.4088,15.4088,6400.0
2006-02-23 11:45:00,27.24,27.24,27.19,27.2,10000.0,15.4088,15.4088,15.3805,15.3862,10000.0
2006-02-23 11:50:00,27.2,27.2,27.17,27.17,9200.0,15.3862,15.3862,15.3692,15.3692,9200.0
2006-02-23 11:55:00,27.19,27.24,27.19,27.24,19600.0,15.3805,15.4088,15.3805,15.4088,19600.0
2006-02-23 12:00:00,27.23,27.23,27.18,27.23,31600.0,15.4031,15.4031,15.3748,15.4031,31600.0
2006-02-23 12:05:00,27.23,27.24,27.21,27.24,15200.0,15.4031,15.4088,15.3918,15.4088,15200.0
2006-02-23 12:10:00,27.24,27.26,27.22,27.24,20400.0,15.4088,15.4201,15.3975,15.4088,20400.0
2006-02-23 12:15:00,27.24,27.26,27.24,27.25,11200.0,15.4088,15.4201,15.4088,15.4144,11200.0
2006-02-23 12:20:00,27.25,27.28,27.25,27.28,19200.0,15.4144,15.4314,15.4144,15.4314,19200.0
2006-02-23 12:25:00,27.28,27.3,27.27,27.3,14800.0,15.4314,15.4427,15.4258,15.4427,14800.0
2006-02-23 12:30:00,27.31,27.34,27.29,27.34,26000.0,15.4484,15.4654,15.4371,15.4654,26000.0
2006-02-23 12:35:00,27.33,27.39,27.33,27.39,31600.0,15.4597,15.4936,15.4597,15.4936,31600.0
2006-02-23 12:40:00,27.37,27.38,27.35,27.36,16000.0,15.4823,15.488,15.471,15.4767,16000.0
2006-02-23 12:45:00,27.36,27.37,27.35,27.37,13200.0,15.4767,15.4823,15.471,15.4823,13200.0
2006-02-23 12:50:00,27.36,27.38,27.35,27.35,9600.0,15.4767,15.488,15.471,15.471,9600.0
2006-02-23 12:55:00,27.35,27.36,27.34,27.34,9600.0,15.471,15.4767,15.4654,15.4654,9600.0
2006-02-23 13:00:00,27.35,27.36,27.33,27.33,9600.0,15.471,15.4767,15.4597,15.4597,9600.0
2006-02-23 13:05:00,27.32,27.32,27.3,27.3,11600.0,15.454,15.454,15.4427,15.4427,11600.0
2006-02-23 13:10:00,27.3,27.3,27.29,27.29,10400.0,15.4427,15.4427,15.4371,15.4371,10400.0
2006-02-23 13:15:00,27.29,27.35,27.29,27.31,23200.0,15.4371,15.471,15.4371,15.4484,23200.0
2006-02-23 13:20:00,27.31,27.31,27.26,27.3,17600.0,15.4484,15.4484,15.4201,15.4427,17600.0
2006-02-23 13:25:00,27.3,27.32,27.28,27.31,19600.0,15.4427,15.454,15.4314,15.4484,19600.0
2006-02-23 13:30:00,27.3,27.3,27.28,27.28,7200.0,15.4427,15.4427,15.4314,15.4314,7200.0
2006-02-23 13:35:00,27.28,27.29,27.25,27.25,14000.0,15.4314,15.4371,15.4144,15.4144,14000.0
2006-02-23 13:40:00,27.25,27.26,27.23,27.24,10400.0,15.4144,15.4201,15.4031,15.4088,10400.0
2006-02-23 13:45:00,27.23,27.26,27.23,27.25,23600.0,15.4031,15.4201,15.4031,15.4144,23600.0
2006-02-23 13:50:00,27.26,27.26,27.23,27.23,10400.0,15.4201,15.4201,15.4031,15.4031,10400.0
2006-02-23 13:55:00,27.23,27.26,27.22,27.26,12000.0,15.4031,15.4201,15.3975,15.4201,12000.0
2006-02-23 14:00:00,27.26,27.27,27.24,27.24,22000.0,15.4201,15.4258,15.4088,15.4088,22000.0
2006-02-23 14:05:00,27.23,27.23,27.22,27.22,4800.0,15.4031,15.4031,15.3975,15.3975,4800.0
2006-02-23 14:10:00,27.22,27.22,27.18,27.18,22800.0,15.3975,15.3975,15.3748,15.3748,22800.0
2006-02-23 14:15:00,27.18,27.18,27.17,27.18,16000.0,15.3748,15.3748,15.3692,15.3748,16000.0
2006-02-23 14:20:00,27.18,27.2,27.15,27.2,45600.0,15.3748,15.3862,15.3579,15.3862,45600.0
2006-02-23 14:25:00,27.2,27.21,27.2,27.2,25200.0,15.3862,15.3918,15.3862,15.3862,25200.0
2006-02-23 14:30:00,27.2,27.2,27.17,27.17,14400.0,15.3862,15.3862,15.3692,15.3692,14400.0
2006-02-23 14:35:00,27.17,27.2,27.17,27.2,28000.0,15.3692,15.3862,15.3692,15.3862,28000.0
2006-02-23 14:40:00,27.2,27.2,27.18,27.18,6400.0,15.3862,15.3862,15.3748,15.3748,6400.0
2006-02-23 14:45:00,27.18,27.22,27.18,27.22,28000.0,15.3748,15.3975,15.3748,15.3975,28000.0
2006-02-23 14:50:00,27.21,27.22,27.17,27.17,16400.0,15.3918,15.3975,15.3692,15.3692,16400.0
2006-02-23 14:55:00,27.17,27.18,27.15,27.18,19200.0,15.3692,15.3748,15.3579,15.3748,19200.0
2006-02-23 15:00:00,27.18,27.19,27.17,27.18,6800.0,15.3748,15.3805,15.3692,15.3748,6800.0
2006-02-23 15:05:00,27.18,27.2,27.17,27.19,16000.0,15.3748,15.3862,15.3692,15.3805,16000.0
2006-02-23 15:10:00,27.18,27.19,27.17,27.18,13600.0,15.3748,15.3805,15.3692,15.3748,13600.0
2006-02-23 15:15:00,27.18,27.19,27.18,27.18,13200.0,15.3748,15.3805,15.3748,15.3748,13200.0
2006-02-23 15:20:00,27.18,27.19,27.17,27.18,43600.0,15.3748,15.3805,15.3692,15.3748,43600.0
2006-02-23 15:25:00,27.17,27.18,27.16,27.17,20000.0,15.3692,15.3748,15.3635,15.3692,20000.0
2006-02-23 15:30:00,27.18,27.21,27.18,27.2,46400.0,15.3748,15.3918,15.3748,15.3862,46400.0
2006-02-23 15:35:00,27.18,27.18,27.16,27.16,42400.0,15.3748,15.3748,15.3635,15.3635,42400.0
2006-02-23 15:40:00,27.16,27.18,27.15,27.15,40400.0,15.3635,15.3748,15.3579,15.3579,40400.0
2006-02-23 15:45:00,27.15,27.19,27.15,27.19,50400.0,15.3579,15.3805,15.3579,15.3805,50400.0
2006-02-23 15:50:00,27.2,27.2,27.17,27.18,54000.0,15.3862,15.3862,15.3692,15.3748,54000.0
2006-02-23 15:55:00,27.19,27.2,27.14,27.15,67200.0,15.3805,15.3862,15.3522,15.3579,67200.0
2006-02-24 09:30:00,26.81,26.96,26.81,26.91,186800.0,15.1655,15.2504,15.1655,15.2221,186800.0
2006-02-24 09:35:00,26.92,26.94,26.83,26.83,53200.0,15.2278,15.2391,15.1769,15.1769,53200.0
2006-02-24 09:40:00,26.78,26.93,26.78,26.91,67600.0,15.1486,15.2334,15.1486,15.2221,67600.0
2006-02-24 09:45:00,26.93,26.96,26.93,26.96,53600.0,15.2334,15.2504,15.2334,15.2504,53600.0
2006-02-24 09:50:00,26.96,26.97,26.9,26.97,22400.0,15.2504,15.2561,15.2165,15.2561,22400.0
2006-02-24 09:55:00,26.94,27.02,26.91,26.98,39200.0,15.2391,15.2843,15.2221,15.2617,39200.0
2006-02-24 10:00:00,27.0,27.08,26.98,27.08,57200.0,15.273,15.3183,15.2617,15.3183,57200.0
2006-02-24 10:05:00,27.07,27.09,27.01,27.04,11200.0,15.3126,15.3239,15.2787,15.2957,11200.0
2006-02-24 10:10:00,27.04,27.06,27.02,27.02,12000.0,15.2957,15.307,15.2843,15.2843,12000.0
2006-02-24 10:15:00,27.02,27.02,26.94,26.95,13600.0,15.2843,15.2843,15.2391,15.2447,13600.0
2006-02-24 10:20:00,26.95,26.98,26.95,26.96,26000.0,15.2447,15.2617,15.2447,15.2504,26000.0
2006-02-24 10:25:00,26.96,26.97,26.93,26.94,9600.0,15.2504,15.2561,15.2334,15.2391,9600.0
2006-02-24 10:30:00,26.93,26.96,26.91,26.93,9200.0,15.2334,15.2504,15.2221,15.2334,9200.0
2006-02-24 10:35:00,26.93,26.93,26.89,26.91,12000.0,15.2334,15.2334,15.2108,15.2221,12000.0
2006-02-24 10:40:00,26.91,26.98,26.89,26.97,27200.0,15.2221,15.2617,15.2108,15.2561,27200.0
2006-02-24 10:45:00,26.98,26.98,26.9,26.9,95600.0,15.2617,15.2617,15.2165,15.2165,95600.0
2006-02-24 10:50:00,26.9,26.93,26.89,26.92,93600.0,15.2165,15.2334,15.2108,15.2278,93600.0
2006-02-24 10:55:00,26.93,26.93,26.91,26.92,12400.0,15.2334,15.2334,15.2221,15.2278,12400.0
2006-02-24 11:00:00,26.93,26.98,26.93,26.98,24000.0,15.2334,15.2617,15.2334,15.2617,24000.0
2006-02-24 11:05:00,26.98,27.03,26.98,27.01,15200.0,15.2617,15.29,15.2617,15.2787,15200.0
2006-02-24 11:10:00,27.03,27.06,26.98,27.01,31600.0,15.29,15.307,15.2617,15.2787,31600.0
2006-02-24 11:15:00,27.01,27.01,26.99,27.0,9200.0,15.2787,15.2787,15.2674,15.273,9200.0
2006-02-24 11:20:00,26.99,27.0,26.98,27.0,9600.0,15.2674,15.273,15.2617,15.273,9600.0
2006-02-24 11:25:00,27.01,27.04,27.01,27.02,18800.0,15.2787,15.2957,15.2787,15.2843,18800.0
2006-02-24 11:30:00,27.01,27.03,27.01,27.01,5600.0,15.2787,15.29,15.2787,15.2787,5600.0
2006-02-24 11:35:00,27.02,27.03,26.99,26.99,40000.0,15.2843,15.29,15.2674,15.2674,40000.0
2006-02-24 11:40:00,27.0,27.0,26.97,26.97,4000.0,15.273,15.273,15.2561,15.2561,4000.0
2006-02-24 11:45:00,26.97,26.97,26.94,26.96,11600.0,15.2561,15.2561,15.2391,15.2504,11600.0
2006-02-24 11:50:00,26.96,26.96,26.96,26.96,1600.0,15.2504,15.2504,15.2504,15.2504,1600.0
2006-02-24 11:55:00,26.94,26.95,26.9,26.92,14800.0,15.2391,15.2447,15.2165,15.2278,14800.0
2006-02-24 12:00:00,26.92,26.94,26.91,26.94,7200.0,15.2278,15.2391,15.2221,15.2391,7200.0
2006-02-24 12:05:00,26.94,26.96,26.94,26.96,7600.0,15.2391,15.2504,15.2391,15.2504,7600.0
2006-02-24 12:10:00,26.96,26.96,26.95,26.95,6800.0,15.2504,15.2504,15.2447,15.2447,6800.0
2006-02-24 12:15:00,26.95,26.96,26.95,26.95,6000.0,15.2447,15.2504,15.2447,15.2447,6000.0
2006-02-24 12:20:00,26.95,26.95,26.94,26.95,11200.0,15.2447,15.2447,15.2391,15.2447,11200.0
2006-02-24 12:25:00,26.94,26.94,26.93,26.94,4000.0,15.2391,15.2391,15.2334,15.2391,4000.0
2006-02-24 12:30:00,26.94,26.96,26.93,26.96,7600.0,15.2391,15.2504,15.2334,15.2504,7600.0
2006-02-24 12:35:00,26.97,26.97,26.96,26.96,3200.0,15.2561,15.2561,15.2504,15.2504,3200.0
2006-02-24 12:40:00,26.98,26.98,26.98,26.98,6800.0,15.2617,15.2617,15.2617,15.2617,6800.0
2006-02-24 12:45:00,26.98,26.99,26.97,26.98,8400.0,15.2617,15.2674,15.2561,15.2617,8400.0
2006-02-24 12:50:00,26.98,26.99,26.97,26.99,6400.0,15.2617,15.2674,15.2561,15.2674,6400.0
2006-02-24 12:55:00,26.97,26.99,26.93,26.94,16800.0,15.2561,15.2674,15.2334,15.2391,16800.0
2006-02-24 13:00:00,26.94,26.96,26.89,26.89,29600.0,15.2391,15.2504,15.2108,15.2108,29600.0
2006-02-24 13:05:00,26.89,26.91,26.88,26.88,20400.0,15.2108,15.2221,15.2051,15.2051,20400.0
2006-02-24 13:10:00,26.86,26.88,26.85,26.88,34000.0,15.1938,15.2051,15.1882,15.2051,34000.0
2006-02-24 13:15:00,26.87,26.87,26.85,26.86,15200.0,15.1995,15.1995,15.1882,15.1938,15200.0
2006-02-24 13:20:00,26.86,26.9,26.86,26.9,16000.0,15.1938,15.2165,15.1938,15.2165,16000.0
2006-02-24 13:25:00,26.88,26.91,26.87,26.88,17200.0,15.2051,15.2221,15.1995,15.2051,17200.0
2006-02-24 13:30:00,26.87,26.87,26.83,26.83,12400.0,15.1995,15.1995,15.1769,15.1769,12400.0
2006-02-24 13:35:00,26.83,26.84,26.81,26.81,20800.0,15.1769,15.1825,15.1655,15.1655,20800.0
2006-02-24 13:40:00,26.81,26.82,26.75,26.77,27200.0,15.1655,15.1712,15.1316,15.1429,27200.0
2006-02-24 13:45:00,26.75,26.77,26.75,26.76,22000.0,15.1316,15.1429,15.1316,15.1373,22000.0
2006-02-24 13:50:00,26.76,26.77,26.75,26.77,15200.0,15.1373,15.1429,15.1316,15.1429,15200.0
2006-02-24 13:55:00,26.77,26.77,26.7,26.7,61600.0,15.1429,15.1429,15.1033,15.1033,61600.0
2006-02-24 14:00:00,26.7,26.78,26.7,26.76,34000.0,15.1033,15.1486,15.1033,15.1373,34000.0
2006-02-24 14:05:00,26.76,26.78,26.76,26.77,22400.0,15.1373,15.1486,15.1373,15.1429,22400.0
2006-02-24 14:10:00,26.77,26.77,26.75,26.76,34000.0,15.1429,15.1429,15.1316,15.1373,34000.0
2006-02-24 14:15:00,26.75,26.75,26.72,26.74,30000.0,15.1316,15.1316,15.1146,15.126,30000.0
2006-02-24 14:20:00,26.75,26.75,26.74,26.75,15600.0,15.1316,15.1316,15.126,15.1316,15600.0
2006-02-24 14:25:00,26.75,26.75,26.71,26.74,30000.0,15.1316,15.1316,15.109,15.126,30000.0
2006-02-24 14:30:00,26.75,26.78,26.75,26.77,24400.0,15.1316,15.1486,15.1316,15.1429,24400.0
2006-02-24 14:35:00,26.78,26.79,26.78,26.79,16400.0,15.1486,15.1542,15.1486,15.1542,16400.0
2006-02-24 14:40:00,26.78,26.82,26.77,26.82,19600.0,15.1486,15.1712,15.1429,15.1712,19600.0
2006-02-24 14:45:00,26.81,26.83,26.8,26.82,22400.0,15.1655,15.1769,15.1599,15.1712,22400.0
2006-02-24 14:50:00,26.82,26.85,26.82,26.85,26000.0,15.1712,15.1882,15.1712,15.1882,26000.0
2006-02-24 14:55:00,26.85,26.9,26.85,26.9,16400.0,15.1882,15.2165,15.1882,15.2165,16400.0
2006-02-24 15:00:00,26.89,26.89,26.86,26.87,41600.0,15.2108,15.2108,15.1938,15.1995,41600.0
2006-02-24 15:05:00,26.87,26.89,26.86,26.88,33200.0,15.1995,15.2108,15.1938,15.2051,33200.0
2006-02-24 15:10:00,26.88,26.89,26.86,26.88,53600.0,15.2051,15.2108,15.1938,15.2051,53600.0
2006-02-24 15:15:00,26.88,26.89,26.87,26.87,23600.0,15.2051,15.2108,15.1995,15.1995,23600.0
2006-02-24 15:20:00,26.88,26.93,26.88,26.91,41200.0,15.2051,15.2334,15.2051,15.2221,41200.0
2006-02-24 15:25:00,26.92,26.95,26.91,26.95,15200.0,15.2278,15.2447,15.2221,15.2447,15200.0
2006-02-24 15:30:00,26.94,26.95,26.92,26.92,30400.0,15.2391,15.2447,15.2278,15.2278,30400.0
2006-02-24 15:35:00,26.91,26.95,26.91,26.94,28400.0,15.2221,15.2447,15.2221,15.2391,28400.0
2006-02-24 15:40:00,26.95,26.96,26.92,26.95,40800.0,15.2447,15.2504,15.2278,15.2447,40800.0
2006-02-24 15:45:00,26.95,27.0,26.95,27.0,36800.0,15.2447,15.273,15.2447,15.273,36800.0
2006-02-24 15:50:00,27.0,27.02,26.95,26.97,69200.0,15.273,15.2843,15.2447,15.2561,69200.0
2006-02-24 15:55:00,26.97,27.05,26.97,27.02,111600.0,15.2561,15.3013,15.2561,15.2843,111600.0
2006-02-27 09:30:00,26.88,26.93,26.88,26.93,75600.0,15.2051,15.2334,15.2051,15.2334,75600.0
2006-02-27 09:35:00,26.95,27.01,26.95,27.01,30000.0,15.2447,15.2787,15.2447,15.2787,30000.0
2006-02-27 09:40:00,27.01,27.03,26.97,27.03,21600.0,15.2787,15.29,15.2561,15.29,21600.0
2006-02-27 09:45:00,27.05,27.08,27.04,27.06,28400.0,15.3013,15.3183,15.2957,15.307,28400.0
2006-02-27 09:50:00,27.06,27.08,27.04,27.08,21200.0,15.307,15.3183,15.2957,15.3183,21200.0
2006-02-27 09:55:00,27.08,27.09,27.04,27.04,28000.0,15.3183,15.3239,15.2957,15.2957,28000.0
2006-02-27 10:00:00,27.04,27.08,27.03,27.07,18000.0,15.2957,15.3183,15.29,15.3126,18000.0
2006-02-27 10:05:00,27.04,27.06,27.03,27.05,16400.0,15.2957,15.307,15.29,15.3013,16400.0
2006-02-27 10:10:00,27.03,27.04,27.0,27.02,74000.0,15.29,15.2957,15.273,15.2843,74000.0
2006-02-27 10:15:00,27.0,27.0,26.95,26.95,17200.0,15.273,15.273,15.2447,15.2447,17200.0
2006-02-27 10:20:00,26.95,26.95,26.91,26.93,32400.0,15.2447,15.2447,15.2221,15.2334,32400.0
2006-02-27 10:25:00,26.93,26.95,26.9,26.95,28800.0,15.2334,15.2447,15.2165,15.2447,28800.0
2006-02-27 10:30:00,26.92,26.95,26.92,26.93,17600.0,15.2278,15.2447,15.2278,15.2334,17600.0
2006-02-27 10:35:00,26.93,26.93,26.89,26.92,10400.0,15.2334,15.2334,15.2108,15.2278,10400.0
2006-02-27 10:40:00,26.92,26.94,26.92,26.94,19600.0,15.2278,15.2391,15.2278,15.2391,19600.0
2006-02-27 10:45:00,26.93,26.93,26.88,26.89,10400.0,15.2334,15.2334,15.2051,15.2108,10400.0
2006-02-27 10:50:00,26.89,26.92,26.88,26.91,8400.0,15.2108,15.2278,15.2051,15.2221,8400.0
2006-02-27 10:55:00,26.92,26.95,26.91,26.95,25200.0,15.2278,15.2447,15.2221,15.2447,25200.0
2006-02-27 11:00:00,26.95,26.97,26.94,26.96,26800.0,15.2447,15.2561,15.2391,15.2504,26800.0
2006-02-27 11:05:00,26.95,27.02,26.95,27.02,33200.0,15.2447,15.2843,15.2447,15.2843,33200.0
2006-02-27 11:10:00,27.03,27.06,27.02,27.06,40400.0,15.29,15.307,15.2843,15.307,40400.0
2006-02-27 11:15:00,27.06,27.09,27.05,27.09,20800.0,15.307,15.3239,15.3013,15.3239,20800.0
2006-02-27 11:20:00,27.09,27.09,27.06,27.08,16400.0,15.3239,15.3239,15.307,15.3183,16400.0
2006-02-27 11:25:00,27.07,27.08,27.05,27.06,51600.0,15.3126,15.3183,15.3013,15.307,51600.0
2006-02-27 11:30:00,27.07,27.08,27.07,27.07,15200.0,15.3126,15.3183,15.3126,15.3126,15200.0
2006-02-27 11:35:00,27.07,27.08,27.06,27.07,11600.0,15.3126,15.3183,15.307,15.3126,11600.0
2006-02-27 11:40:00,27.05,27.05,27.02,27.03,16000.0,15.3013,15.3013,15.2843,15.29,16000.0
2006-02-27 11:45:00,27.02,27.02,26.98,26.98,14800.0,15.2843,15.2843,15.2617,15.2617,14800.0
2006-02-27 11:50:00,27.0,27.02,26.98,27.02,7600.0,15.273,15.2843,15.2617,15.2843,7600.0
2006-02-27 11:55:00,27.02,27.02,27.0,27.0,10000.0,15.2843,15.2843,15.273,15.273,10000.0
2006-02-27 12:00:00,27.0,27.0,26.98,27.0,12000.0,15.273,15.273,15.2617,15.273,12000.0
2006-02-27 12:05:00,27.01,27.03,27.0,27.01,10400.0,15.2787,15.29,15.273,15.2787,10400.0
2006-02-27 12:10:00,27.0,27.01,27.0,27.0,3200.0,15.273,15.2787,15.273,15.273,3200.0
2006-02-27 12:15:00,27.01,27.01,26.98,27.0,33600.0,15.2787,15.2787,15.2617,15.273,33600.0
2006-02-27 12:20:00,26.99,27.01,26.99,27.01,8400.0,15.2674,15.2787,15.2674,15.2787,8400.0
2006-02-27 12:25:00,27.01,27.02,26.99,27.0,19200.0,15.2787,15.2843,15.2674,15.273,19200.0
2006-02-27 12:30:00,26.99,27.0,26.98,26.99,22000.0,15.2674,15.273,15.2617,15.2674,22000.0
2006-02-27 12:35:00,26.99,27.04,26.99,27.02,12800.0,15.2674,15.2957,15.2674,15.2843,12800.0
2006-02-27 12:40:00,27.02,27.02,27.0,27.0,8800.0,15.2843,15.2843,15.273,15.273,8800.0
2006-02-27 12:45:00,27.01,27.01,26.97,26.99,16400.0,15.2787,15.2787,15.2561,15.2674,16400.0
2006-02-27 12:50:00,26.99,27.0,26.98,26.99,14000.0,15.2674,15.273,15.2617,15.2674,14000.0
2006-02-27 12:55:00,26.99,26.99,26.96,26.96,5200.0,15.2674,15.2674,15.2504,15.2504,5200.0
2006-02-27 13:00:00,26.96,26.97,26.95,26.97,14800.0,15.2504,15.2561,15.2447,15.2561,14800.0
2006-02-27 13:05:00,26.97,26.98,26.94,26.95,12400.0,15.2561,15.2617,15.2391,15.2447,12400.0
2006-02-27 13:10:00,26.94,26.95,26.91,26.92,8000.0,15.2391,15.2447,15.2221,15.2278,8000.0
2006-02-27 13:15:00,26.92,26.97,26.9,26.95,18000.0,15.2278,15.2561,15.2165,15.2447,18000.0
2006-02-27 13:20:00,26.95,26.97,26.95,26.96,12800.0,15.2447,15.2561,15.2447,15.2504,12800.0
2006-02-27 13:25:00,26.95,26.98,26.95,26.97,12800.0,15.2447,15.2617,15.2447,15.2561,12800.0
2006-02-27 13:30:00,26.96,26.96,26.89,26.93,28800.0,15.2504,15.2504,15.2108,15.2334,28800.0
2006-02-27 13:35:00,26.93,26.97,26.93,26.96,11600.0,15.2334,15.2561,15.2334,15.2504,11600.0
2006-02-27 13:40:00,26.97,26.97,26.96,26.97,9200.0,15.2561,15.2561,15.2504,15.2561,9200.0
2006-02-27 13:45:00,26.97,26.98,26.97,26.97,25200.0,15.2561,15.2617,15.2561,15.2561,25200.0
2006-02-27 13:50:00,26.97,26.98,26.95,26.95,17600.0,15.2561,15.2617,15.2447,15.2447,17600.0
2006-02-27 13:55:00,26.95,26.96,26.95,26.95,4400.0,15.2447,15.2504,15.2447,15.2447,4400.0
2006-02-27 14:00:00,26.96,26.98,26.94,26.95,33600.0,15.2504,15.2617,15.2391,15.2447,33600.0
2006-02-27 14:05:00,26.94,26.94,26.88,26.9,25600.0,15.2391,15.2391,15.2051,15.2165,25600.0
2006-02-27 14:10:00,26.89,26.89,26.86,26.87,14000.0,15.2108,15.2108,15.1938,15.1995,14000.0
2006-02-27 14:15:00,26.88,26.9,26.87,26.88,29600.0,15.2051,15.2165,15.1995,15.2051,29600.0
2006-02-27 14:20:00,26.88,26.92,26.88,26.91,17600.0,15.2051,15.2278,15.2051,15.2221,17600.0
2006-02-27 14:25:00,26.92,26.93,26.92,26.93,7200.0,15.2278,15.2334,15.2278,15.2334,7200.0
2006-02-27 14:30:00,26.93,26.95,26.92,26.92,22000.0,15.2334,15.2447,15.2278,15.2278,22000.0
2006-02-27 14:35:00,26.92,26.92,26.9,26.9,24000.0,15.2278,15.2278,15.2165,15.2165,24000.0
2006-02-27 14:40:00,26.9,26.92,26.89,26.91,14000.0,15.2165,15.2278,15.2108,15.2221,14000.0
2006-02-27 14:45:00,26.91,26.93,26.91,26.91,16800.0,15.2221,15.2334,15.2221,15.2221,16800.0
2006-02-27 14:50:00,26.89,26.92,26.88,26.92,15600.0,15.2108,15.2278,15.2051,15.2278,15600.0
2006-02-27 14:55:00,26.91,26.91,26.89,26.9,16000.0,15.2221,15.2221,15.2108,15.2165,16000.0
2006-02-27 15:00:00,26.91,26.95,26.89,26.95,34000.0,15.2221,15.2447,15.2108,15.2447,34000.0
2006-02-27 15:05:00,26.94,26.98,26.94,26.96,28400.0,15.2391,15.2617,15.2391,15.2504,28400.0
2006-02-27 15:10:00,26.93,26.96,26.92,26.92,40800.0,15.2334,15.2504,15.2278,15.2278,40800.0
2006-02-27 15:15:00,26.93,26.97,26.93,26.96,22000.0,15.2334,15.2561,15.2334,15.2504,22000.0
2006-02-27 15:20:00,26.95,26.99,26.95,26.99,31200.0,15.2447,15.2674,15.2447,15.2674,31200.0
2006-02-27 15:25:00,26.99,26.99,26.93,26.93,38000.0,15.2674,15.2674,15.2334,15.2334,38000.0
2006-02-27 15:30:00,26.94,27.0,26.94,26.99,20400.0,15.2391,15.273,15.2391,15.2674,20400.0
2006-02-27 15:35:00,26.98,26.98,26.95,26.95,38400.0,15.2617,15.2617,15.2447,15.2447,38400.0
2006-02-27 15:40:00,26.95,26.95,26.93,26.94,20400.0,15.2447,15.2447,15.2334,15.2391,20400.0
2006-02-27 15:45:00,26.94,26.95,26.92,26.93,33600.0,15.2391,15.2447,15.2278,15.2334,33600.0
2006-02-27 15:50:00,26.92,26.93,26.89,26.91,65200.0,15.2278,15.2334,15.2108,15.2221,65200.0
2006-02-27 15:55:00,26.91,26.93,26.9,26.93,30400.0,15.2221,15.2334,15.2165,15.2334,30400.0
2006-02-28 09:30:00,26.91,26.94,26.86,26.93,46000.0,15.2221,15.2391,15.1938,15.2334,46000.0
2006-02-28 09:35:00,26.91,26.97,26.87,26.92,19600.0,15.2221,15.2561,15.1995,15.2278,19600.0
2006-02-28 09:40:00,26.89,26.93,26.87,26.93,13200.0,15.2108,15.2334,15.1995,15.2334,13200.0
2006-02-28 09:45:00,26.93,27.0,26.92,26.97,37200.0,15.2334,15.273,15.2278,15.2561,37200.0
2006-02-28 09:50:00,26.97,26.97,26.9,26.91,45600.0,15.2561,15.2561,15.2165,15.2221,45600.0
2006-02-28 09:55:00,26.93,27.0,26.93,26.95,38000.0,15.2334,15.273,15.2334,15.2447,38000.0
2006-02-28 10:00:00,26.95,26.98,26.93,26.93,86000.0,15.2447,15.2617,15.2334,15.2334,86000.0
2006-02-28 10:05:00,26.91,26.95,26.9,26.93,79200.0,15.2221,15.2447,15.2165,15.2334,79200.0
2006-02-28 10:10:00,26.93,26.93,26.87,26.89,51200.0,15.2334,15.2334,15.1995,15.2108,51200.0
2006-02-28 10:15:00,26.89,26.96,26.89,26.95,39600.0,15.2108,15.2504,15.2108,15.2447,39600.0
2006-02-28 10:20:00,26.94,26.94,26.93,26.93,30800.0,15.2391,15.2391,15.2334,15.2334,30800.0
2006-02-28 10:25:00,26.93,26.96,26.89,26.91,22400.0,15.2334,15.2504,15.2108,15.2221,22400.0
2006-02-28 10:30:00,26.9,26.9,26.82,26.83,104800.0,15.2165,15.2165,15.1712,15.1769,104800.0
2006-02-28 10:35:00,26.83,26.83,26.73,26.75,89200.0,15.1769,15.1769,15.1203,15.1316,89200.0
2006-02-28 10:40:00,26.75,26.82,26.72,26.79,46400.0,15.1316,15.1712,15.1146,15.1542,46400.0
2006-02-28 10:45:00,26.81,26.81,26.75,26.78,31600.0,15.1655,15.1655,15.1316,15.1486,31600.0
2006-02-28 10:50:00,26.78,26.8,26.73,26.77,14400.0,15.1486,15.1599,15.1203,15.1429,14400.0
2006-02-28 10:55:00,26.74,26.77,26.7,26.7,26400.0,15.126,15.1429,15.1033,15.1033,26400.0
2006-02-28 11:00:00,26.71,26.75,26.7,26.73,46000.0,15.109,15.1316,15.1033,15.1203,46000.0
2006-02-28 11:05:00,26.73,26.76,26.71,26.76,42400.0,15.1203,15.1373,15.109,15.1373,42400.0
2006-02-28 11:10:00,26.76,26.76,26.73,26.75,38800.0,15.1373,15.1373,15.1203,15.1316,38800.0
2006-02-28 11:15:00,26.75,26.79,26.74,26.79,18400.0,15.1316,15.1542,15.126,15.1542,18400.0
2006-02-28 11:20:00,26.79,26.81,26.79,26.8,23600.0,15.1542,15.1655,15.1542,15.1599,23600.0
2006-02-28 11:25:00,26.79,26.81,26.79,26.8,30000.0,15.1542,15.1655,15.1542,15.1599,30000.0
2006-02-28 11:30:00,26.8,26.85,26.8,26.85,18000.0,15.1599,15.1882,15.1599,15.1882,18000.0
2006-02-28 11:35:00,26.85,26.86,26.8,26.82,26000.0,15.1882,15.1938,15.1599,15.1712,26000.0
2006-02-28 11:40:00,26.82,26.85,26.81,26.84,19600.0,15.1712,15.1882,15.1655,15.1825,19600.0
2006-02-28 11:45:00,26.83,26.85,26.81,26.81,14400.0,15.1769,15.1882,15.1655,15.1655,14400.0
2006-02-28 11:50:00,26.81,26.83,26.75,26.77,22400.0,15.1655,15.1769,15.1316,15.1429,22400.0
2006-02-28 11:55:00,26.77,26.79,26.74,26.74,15600.0,15.1429,15.1542,15.126,15.126,15600.0
2006-02-28 12:00:00,26.74,26.75,26.71,26.72,23600.0,15.126,15.1316,15.109,15.1146,23600.0
2006-02-28 12:05:00,26.72,26.76,26.72,26.76,16000.0,15.1146,15.1373,15.1146,15.1373,16000.0
2006-02-28 12:10:00,26.75,26.76,26.73,26.73,16400.0,15.1316,15.1373,15.1203,15.1203,16400.0
2006-02-28 12:15:00,26.74,26.76,26.73,26.75,13200.0,15.126,15.1373,15.1203,15.1316,13200.0
2006-02-28 12:20:00,26.75,26.76,26.74,26.74,12800.0,15.1316,15.1373,15.126,15.126,12800.0
2006-02-28 12:25:00,26.75,26.76,26.7,26.7,14400.0,15.1316,15.1373,15.1033,15.1033,14400.0
2006-02-28 12:30:00,26.7,26.71,26.68,26.7,17200.0,15.1033,15.109,15.092,15.1033,17200.0
2006-02-28 12:35:00,26.7,26.75,26.68,26.74,28400.0,15.1033,15.1316,15.092,15.126,28400.0
2006-02-28 12:40:00,26.74,26.8,26.74,26.8,18000.0,15.126,15.1599,15.126,15.1599,18000.0
2006-02-28 12:45:00,26.8,26.81,26.78,26.78,25200.0,15.1599,15.1655,15.1486,15.1486,25200.0
2006-02-28 12:50:00,26.78,26.8,26.77,26.79,13200.0,15.1486,15.1599,15.1429,15.1542,13200.0
2006-02-28 12:55:00,26.79,26.81,26.77,26.79,11600.0,15.1542,15.1655,15.1429,15.1542,11600.0
2006-02-28 13:00:00,26.77,26.81,26.77,26.79,12000.0,15.1429,15.1655,15.1429,15.1542,12000.0
2006-02-28 13:05:00,26.79,26.84,26.79,26.8,19200.0,15.1542,15.1825,15.1542,15.1599,19200.0
2006-02-28 13:10:00,26.79,26.81,26.79,26.81,14800.0,15.1542,15.1655,15.1542,15.1655,14800.0
2006-02-28 13:15:00,26.82,26.82,26.79,26.79,12400.0,15.1712,15.1712,15.1542,15.1542,12400.0
2006-02-28 13:20:00,26.81,26.81,26.78,26.78,13600.0,15.1655,15.1655,15.1486,15.1486,13600.0
2006-02-28 13:25:00,26.78,26.81,26.78,26.81,10400.0,15.1486,15.1655,15.1486,15.1655,10400.0
2006-02-28 13:30:00,26.81,26.9,26.81,26.89,22400.0,15.1655,15.2165,15.1655,15.2108,22400.0
2006-02-28 13:35:00,26.88,26.89,26.87,26.89,16000.0,15.2051,15.2108,15.1995,15.2108,16000.0
2006-02-28 13:40:00,26.89,26.89,26.86,26.88,33200.0,15.2108,15.2108,15.1938,15.2051,33200.0
2006-02-28 13:45:00,26.88,26.9,26.85,26.88,26000.0,15.2051,15.2165,15.1882,15.2051,26000.0
2006-02-28 13:50:00,26.88,26.9,26.86,26.9,17200.0,15.2051,15.2165,15.1938,15.2165,17200.0
2006-02-28 13:55:00,26.89,26.9,26.86,26.86,22400.0,15.2108,15.2165,15.1938,15.1938,22400.0
2006-02-28 14:00:00,26.86,26.88,26.85,26.87,36400.0,15.1938,15.2051,15.1882,15.1995,36400.0
2006-02-28 14:05:00,26.87,26.87,26.86,26.86,22800.0,15.1995,15.1995,15.1938,15.1938,22800.0
2006-02-28 14:10:00,26.86,26.89,26.86,26.89,28800.0,15.1938,15.2108,15.1938,15.2108,28800.0
2006-02-28 14:15:00,26.89,26.89,26.83,26.84,24000.0,15.2108,15.2108,15.1769,15.1825,24000.0
2006-02-28 14:20:00,26.84,26.88,26.84,26.88,34000.0,15.1825,15.2051,15.1825,15.2051,34000.0
2006-02-28 14:25:00,26.89,26.9,26.87,26.9,18000.0,15.2108,15.2165,15.1995,15.2165,18000.0
2006-02-28 14:30:00,26.9,26.9,26.8,26.82,20000.0,15.2165,15.2165,15.1599,15.1712,20000.0
2006-02-28 14:35:00,26.81,26.88,26.81,26.87,14800.0,15.1655,15.2051,15.1655,15.1995,14800.0
2006-02-28 14:40:00,26.87,26.88,26.85,26.86,21600.0,15.1995,15.2051,15.1882,15.1938,21600.0
2006-02-28 14:45:00,26.89,26.89,26.83,26.83,14800.0,15.2108,15.2108,15.1769,15.1769,14800.0
2006-02-28 14:50:00,26.82,26.88,26.81,26.87,19600.0,15.1712,15.2051,15.1655,15.1995,19600.0
2006-02-28 14:55:00,26.88,26.89,26.85,26.87,11200.0,15.2051,15.2108,15.1882,15.1995,11200.0
2006-02-28 15:00:00,26.87,26.88,26.85,26.85,12800.0,15.1995,15.2051,15.1882,15.1882,12800.0
2006-02-28 15:05:00,26.85,26.88,26.82,26.85,36800.0,15.1882,15.2051,15.1712,15.1882,36800.0
2006-02-28 15:10:00,26.85,26.86,26.83,26.83,19600.0,15.1882,15.1938,15.1769,15.1769,19600.0
2006-02-28 15:15:00,26.83,26.89,26.83,26.86,65600.0,15.1769,15.2108,15.1769,15.1938,65600.0
2006-02-28 15:20:00,26.86,26.88,26.86,26.86,24000.0,15.1938,15.2051,15.1938,15.1938,24000.0
2006-02-28 15:25:00,26.88,26.88,26.86,26.88,18000.0,15.2051,15.2051,15.1938,15.2051,18000.0
2006-02-28 15:30:00,26.86,26.92,26.86,26.9,49200.0,15.1938,15.2278,15.1938,15.2165,49200.0
2006-02-28 15:35:00,26.89,26.9,26.83,26.85,64800.0,15.2108,15.2165,15.1769,15.1882,64800.0
2006-02-28 15:40:00,26.85,26.89,26.85,26.87,31600.0,15.1882,15.2108,15.1882,15.1995,31600.0
2006-02-28 15:45:00,26.88,26.88,26.82,26.83,57600.0,15.2051,15.2051,15.1712,15.1769,57600.0
2006-02-28 15:50:00,26.83,26.85,26.82,26.83,59600.0,15.1769,15.1882,15.1712,15.1769,59600.0
2006-02-28 15:55:00,26.82,26.83,26.8,26.8,77600.0,15.1712,15.1769,15.1599,15.1599,77600.0
2006-03-01 09:30:00,26.78,26.79,26.71,26.71,98800.0,15.1486,15.1542,15.109,15.109,98800.0
2006-03-01 09:35:00,26.68,26.7,26.64,26.7,56800.0,15.092,15.1033,15.0694,15.1033,56800.0
2006-03-01 09:40:00,26.7,26.74,26.68,26.68,48400.0,15.1033,15.126,15.092,15.092,48400.0
2006-03-01 09:45:00,26.68,26.76,26.6,26.66,67600.0,15.092,15.1373,15.0468,15.0807,67600.0
2006-03-01 09:50:00,26.66,26.72,26.66,26.68,46400.0,15.0807,15.1146,15.0807,15.092,46400.0
2006-03-01 09:55:00,26.67,26.72,26.66,26.66,73200.0,15.0864,15.1146,15.0807,15.0807,73200.0
2006-03-01 10:00:00,26.66,26.79,26.65,26.71,52000.0,15.0807,15.1542,15.075,15.109,52000.0
2006-03-01 10:05:00,26.71,26.72,26.65,26.68,10800.0,15.109,15.1146,15.075,15.092,10800.0
2006-03-01 10:10:00,26.66,26.72,26.66,26.67,48800.0,15.0807,15.1146,15.0807,15.0864,48800.0
2006-03-01 10:15:00,26.67,26.72,26.65,26.68,45600.0,15.0864,15.1146,15.075,15.092,45600.0
2006-03-01 10:20:00,26.67,26.7,26.65,26.65,47600.0,15.0864,15.1033,15.075,15.075,47600.0
2006-03-01 10:25:00,26.66,26.66,26.6,26.65,45600.0,15.0807,15.0807,15.0468,15.075,45600.0
2006-03-01 10:30:00,26.65,26.65,26.6,26.63,47600.0,15.075,15.075,15.0468,15.0637,47600.0
2006-03-01 10:35:00,26.63,26.63,26.56,26.57,51600.0,15.0637,15.0637,15.0241,15.0298,51600.0
2006-03-01 10:40:00,26.58,26.6,26.56,26.58,53600.0,15.0354,15.0468,15.0241,15.0354,53600.0
2006-03-01 10:45:00,26.6,26.6,26.57,26.58,48000.0,15.0468,15.0468,15.0298,15.0354,48000.0
2006-03-01 10:50:00,26.58,26.6,26.57,26.59,88400.0,15.0354,15.0468,15.0298,15.0411,88400.0
2006-03-01 10:55:00,26.59,26.59,26.57,26.59,36400.0,15.0411,15.0411,15.0298,15.0411,36400.0
2006-03-01 11:00:00,26.61,26.63,26.6,26.6,15600.0,15.0524,15.0637,15.0468,15.0468,15600.0
2006-03-01 11:05:00,26.6,26.64,26.57,26.58,58000.0,15.0468,15.0694,15.0298,15.0354,58000.0
2006-03-01 11:10:00,26.59,26.62,26.57,26.59,46000.0,15.0411,15.0581,15.0298,15.0411,46000.0
2006-03-01 11:15:00,26.58,26.62,26.56,26.57,45200.0,15.0354,15.0581,15.0241,15.0298,45200.0
2006-03-01 11:20:00,26.57,26.6,26.56,26.59,28400.0,15.0298,15.0468,15.0241,15.0411,28400.0
2006-03-01 11:25:00,26.58,26.6,26.54,26.58,28800.0,15.0354,15.0468,15.0128,15.0354,28800.0
2006-03-01 11:30:00,26.59,26.6,26.56,26.58,255600.0,15.0411,15.0468,15.0241,15.0354,255600.0
2006-03-01 11:35:00,26.57,26.57,26.55,26.57,14400.0,15.0298,15.0298,15.0185,15.0298,14400.0
2006-03-01 11:40:00,26.57,26.61,26.57,26.6,26400.0,15.0298,15.0524,15.0298,15.0468,26400.0
2006-03-01 11:45:00,26.6,26.6,26.57,26.58,25200.0,15.0468,15.0468,15.0298,15.0354,25200.0
2006-03-01 11:50:00,26.58,26.59,26.53,26.59,73200.0,15.0354,15.0411,15.0072,15.0411,73200.0
2006-03-01 11:55:00,26.59,26.62,26.57,26.61,57200.0,15.0411,15.0581,15.0298,15.0524,57200.0
2006-03-01 12:00:00,26.61,26.61,26.57,26.59,133200.0,15.0524,15.0524,15.0298,15.0411,133200.0
2006-03-01 12:05:00,26.59,26.6,26.57,26.6,41600.0,15.0411,15.0468,15.0298,15.0468,41600.0
2006-03-01 12:10:00,26.59,26.59,26.56,26.59,22800.0,15.0411,15.0411,15.0241,15.0411,22800.0
2006-03-01 12:15:00,26.6,26.62,26.6,26.61,27200.0,15.0468,15.0581,15.0468,15.0524,27200.0
2006-03-01 12:20:00,26.61,26.62,26.6,26.6,19600.0,15.0524,15.0581,15.0468,15.0468,19600.0
2006-03-01 12:25:00,26.59,26.59,26.59,26.59,8000.0,15.0411,15.0411,15.0411,15.0411,8000.0
2006-03-01 12:30:00,26.59,26.59,26.55,26.58,55200.0,15.0411,15.0411,15.0185,15.0354,55200.0
2006-03-01 12:35:00,26.58,26.58,26.56,26.56,12000.0,15.0354,15.0354,15.0241,15.0241,12000.0
2006-03-01 12:40:00,26.57,26.59,26.57,26.58,18000.0,15.0298,15.0411,15.0298,15.0354,18000.0
2006-03-01 12:45:00,26.58,26.59,26.57,26.58,12800.0,15.0354,15.0411,15.0298,15.0354,12800.0
2006-03-01 12:50:00,26.58,26.6,26.58,26.58,27200.0,15.0354,15.0468,15.0354,15.0354,27200.0
2006-03-01 12:55:00,26.58,26.6,26.58,26.6,15600.0,15.0354,15.0468,15.0354,15.0468,15600.0
2006-03-01 13:00:00,26.6,26.61,26.6,26.6,12800.0,15.0468,15.0524,15.0468,15.0468,12800.0
2006-03-01 13:05:00,26.6,26.61,26.6,26.61,20400.0,15.0468,15.0524,15.0468,15.0524,20400.0
2006-03-01 13:10:00,26.61,26.63,26.6,26.62,57200.0,15.0524,15.0637,15.0468,15.0581,57200.0
2006-03-01 13:15:00,26.62,26.62,26.59,26.59,10400.0,15.0581,15.0581,15.0411,15.0411,10400.0
2006-03-01 13:20:00,26.6,26.61,26.6,26.6,14000.0,15.0468,15.0524,15.0468,15.0468,14000.0
2006-03-01 13:25:00,26.6,26.61,26.6,26.6,18800.0,15.0468,15.0524,15.0468,15.0468,18800.0
2006-03-01 13:30:00,26.6,26.62,26.6,26.62,14000.0,15.0468,15.0581,15.0468,15.0581,14000.0
2006-03-01 13:35:00,26.62,26.63,26.61,26.61,38800.0,15.0581,15.0637,15.0524,15.0524,38800.0
2006-03-01 13:40:00,26.61,26.62,26.61,26.62,14800.0,15.0524,15.0581,15.0524,15.0581,14800.0
2006-03-01 13:45:00,26.61,26.63,26.6,26.6,28000.0,15.0524,15.0637,15.0468,15.0468,28000.0
2006-03-01 13:50:00,26.61,26.65,26.61,26.65,20800.0,15.0524,15.075,15.0524,15.075,20800.0
2006-03-01 13:55:00,26.64,26.65,26.64,26.64,36000.0,15.0694,15.075,15.0694,15.0694,36000.0
2006-03-01 14:00:00,26.64,26.64,26.62,26.62,16000.0,15.0694,15.0694,15.0581,15.0581,16000.0
2006-03-01 14:05:00,26.62,26.68,26.61,26.68,44400.0,15.0581,15.092,15.0524,15.092,44400.0
2006-03-01 14:10:00,26.68,26.68,26.64,26.64,55600.0,15.092,15.092,15.0694,15.0694,55600.0
2006-03-01 14:15:00,26.64,26.67,26.64,26.64,40400.0,15.0694,15.0864,15.0694,15.0694,40400.0
2006-03-01 14:20:00,26.64,26.66,26.62,26.65,35200.0,15.0694,15.0807,15.0581,15.075,35200.0
2006-03-01 14:25:00,26.65,26.66,26.61,26.65,38000.0,15.075,15.0807,15.0524,15.075,38000.0
2006-03-01 14:30:00,26.66,26.67,26.66,26.67,12800.0,15.0807,15.0864,15.0807,15.0864,12800.0
2006-03-01 14:35:00,26.67,26.67,26.64,26.66,32800.0,15.0864,15.0864,15.0694,15.0807,32800.0
2006-03-01 14:40:00,26.66,26.69,26.65,26.66,39200.0,15.0807,15.0977,15.075,15.0807,39200.0
2006-03-01 14:45:00,26.66,26.67,26.65,26.66,17600.0,15.0807,15.0864,15.075,15.0807,17600.0
2006-03-01 14:50:00,26.66,26.68,26.65,26.67,30400.0,15.0807,15.092,15.075,15.0864,30400.0
2006-03-01 14:55:00,26.67,26.68,26.66,26.66,36000.0,15.0864,15.092,15.0807,15.0807,36000.0
2006-03-01 15:00:00,26.66,26.7,26.66,26.7,55200.0,15.0807,15.1033,15.0807,15.1033,55200.0
2006-03-01 15:05:00,26.7,26.7,26.67,26.69,26000.0,15.1033,15.1033,15.0864,15.0977,26000.0
2006-03-01 15:10:00,26.68,26.69,26.68,26.68,33600.0,15.092,15.0977,15.092,15.092,33600.0
2006-03-01 15:15:00,26.69,26.7,26.68,26.7,22400.0,15.0977,15.1033,15.092,15.1033,22400.0
2006-03-01 15:20:00,26.69,26.7,26.69,26.7,33200.0,15.0977,15.1033,15.0977,15.1033,33200.0
2006-03-01 15:25:00,26.7,26.73,26.7,26.72,35600.0,15.1033,15.1203,15.1033,15.1146,35600.0
2006-03-01 15:30:00,26.72,26.73,26.7,26.71,36800.0,15.1146,15.1203,15.1033,15.109,36800.0
2006-03-01 15:35:00,26.7,26.71,26.7,26.71,22800.0,15.1033,15.109,15.1033,15.109,22800.0
2006-03-01 15:40:00,26.71,26.74,26.71,26.74,42000.0,15.109,15.126,15.109,15.126,42000.0
2006-03-01 15:45:00,26.74,26.77,26.73,26.73,68800.0,15.126,15.1429,15.1203,15.1203,68800.0
2006-03-01 15:50:00,26.73,26.75,26.69,26.75,64400.0,15.1203,15.1316,15.0977,15.1316,64400.0
2006-03-01 15:55:00,26.75,26.77,26.73,26.74,127200.0,15.1316,15.1429,15.1203,15.126,127200.0
2006-03-02 09:30:00,26.34,26.34,26.34,26.34,0.0,14.8997,14.8997,14.8997,14.8997,0.0
2006-03-02 09:35:00,26.46,26.46,25.75,25.77,258000.0,14.9676,14.9676,14.5659,14.5773,258000.0
2006-03-02 09:40:00,25.77,25.85,25.64,25.83,143600.0,14.5773,14.6225,14.5037,14.6112,143600.0
2006-03-02 09:45:00,25.86,25.86,25.75,25.77,131600.0,14.6282,14.6282,14.5659,14.5773,131600.0
2006-03-02 09:50:00,25.77,25.77,25.66,25.72,154800.0,14.5773,14.5773,14.515,14.549,154800.0
2006-03-02 09:55:00,25.72,25.73,25.65,25.68,94800.0,14.549,14.5546,14.5094,14.5263,94800.0
2006-03-02 10:00:00,25.68,25.68,25.59,25.61,87200.0,14.5263,14.5263,14.4754,14.4867,87200.0
2006-03-02 10:05:00,25.63,25.66,25.56,25.66,118000.0,14.4981,14.515,14.4585,14.515,118000.0
2006-03-02 10:10:00,25.66,25.67,25.62,25.64,176400.0,14.515,14.5207,14.4924,14.5037,176400.0
2006-03-02 10:15:00,25.64,25.65,25.62,25.63,179600.0,14.5037,14.5094,14.4924,14.4981,179600.0
2006-03-02 10:20:00,25.63,25.68,25.62,25.67,80800.0,14.4981,14.5263,14.4924,14.5207,80800.0
2006-03-02 10:25:00,25.67,25.83,25.67,25.83,120400.0,14.5207,14.6112,14.5207,14.6112,120400.0
2006-03-02 10:30:00,25.82,25.82,25.7,25.76,86800.0,14.6055,14.6055,14.5377,14.5716,86800.0
2006-03-02 10:35:00,25.76,25.83,25.75,25.82,69600.0,14.5716,14.6112,14.5659,14.6055,69600.0
2006-03-02 10:40:00,25.83,26.08,25.83,26.02,140800.0,14.6112,14.7526,14.6112,14.7187,140800.0
2006-03-02 10:45:00,26.01,26.04,25.95,26.02,63600.0,14.713,14.73,14.6791,14.7187,63600.0
2006-03-02 10:50:00,26.04,26.04,25.96,26.02,66400.0,14.73,14.73,14.6847,14.7187,66400.0
2006-03-02 10:55:00,26.01,26.01,25.88,25.99,194400.0,14.713,14.713,14.6395,14.7017,194400.0
2006-03-02 11:00:00,25.97,26.0,25.95,25.97,35600.0,14.6904,14.7074,14.6791,14.6904,35600.0
2006-03-02 11:05:00,25.99,26.05,25.96,26.02,44800.0,14.7017,14.7356,14.6847,14.7187,44800.0
2006-03-02 11:10:00,26.01,26.08,26.0,26.07,37600.0,14.713,14.7526,14.7074,14.747,37600.0
2006-03-02 11:15:00,26.07,26.07,25.99,26.0,48800.0,14.747,14.747,14.7017,14.7074,48800.0
2006-03-02 11:20:00,26.0,26.04,25.98,26.03,174800.0,14.7074,14.73,14.696,14.7243,174800.0
2006-03-02 11:25:00,26.03,26.08,26.01,26.02,52800.0,14.7243,14.7526,14.713,14.7187,52800.0
2006-03-02 11:30:00,26.02,26.06,25.96,25.98,91600.0,14.7187,14.7413,14.6847,14.696,91600.0
2006-03-02 11:35:00,25.99,26.0,25.89,25.93,64800.0,14.7017,14.7074,14.6451,14.6678,64800.0
2006-03-02 11:40:00,25.94,25.98,25.94,25.97,158400.0,14.6734,14.696,14.6734,14.6904,158400.0
2006-03-02 11:45:00,25.97,26.03,25.94,26.02,75200.0,14.6904,14.7243,14.6734,14.7187,75200.0
2006-03-02 11:50:00,26.02,26.03,25.98,26.0,169600.0,14.7187,14.7243,14.696,14.7074,169600.0
2006-03-02 11:55:00,26.02,26.02,25.98,25.98,244400.0,14.7187,14.7187,14.696,14.696,244400.0
2006-03-02 12:00:00,25.98,25.99,25.93,25.98,56400.0,14.696,14.7017,14.6678,14.696,56400.0
2006-03-02 12:05:00,25.97,26.01,25.95,26.01,51200.0,14.6904,14.713,14.6791,14.713,51200.0
2006-03-02 12:10:00,26.02,26.08,26.0,26.03,114400.0,14.7187,14.7526,14.7074,14.7243,114400.0
2006-03-02 12:15:00,26.03,26.06,25.99,26.0,51200.0,14.7243,14.7413,14.7017,14.7074,51200.0
2006-03-02 12:20:00,26.0,26.01,25.99,26.0,26800.0,14.7074,14.713,14.7017,14.7074,26800.0
2006-03-02 12:25:00,26.0,26.06,25.98,26.04,58800.0,14.7074,14.7413,14.696,14.73,58800.0
2006-03-02 12:30:00,26.06,26.14,26.04,26.13,86000.0,14.7413,14.7865,14.73,14.7809,86000.0
2006-03-02 12:35:00,26.13,26.13,26.02,26.09,62000.0,14.7809,14.7809,14.7187,14.7583,62000.0
2006-03-02 12:40:00,26.1,26.11,26.05,26.1,54400.0,14.7639,14.7696,14.7356,14.7639,54400.0
2006-03-02 12:45:00,26.08,26.1,26.08,26.1,23200.0,14.7526,14.7639,14.7526,14.7639,23200.0
2006-03-02 12:50:00,26.09,26.1,26.04,26.1,40000.0,14.7583,14.7639,14.73,14.7639,40000.0
2006-03-02 12:55:00,26.1,26.1,26.01,26.05,47600.0,14.7639,14.7639,14.713,14.7356,47600.0
2006-03-02 13:00:00,26.04,26.05,26.02,26.05,22400.0,14.73,14.7356,14.7187,14.7356,22400.0
2006-03-02 13:05:00,26.05,26.06,26.04,26.06,34000.0,14.7356,14.7413,14.73,14.7413,34000.0
2006-03-02 13:10:00,26.06,26.09,26.05,26.05,47200.0,14.7413,14.7583,14.7356,14.7356,47200.0
2006-03-02 13:15:00,26.07,26.09,26.04,26.07,35200.0,14.747,14.7583,14.73,14.747,35200.0
2006-03-02 13:20:00,26.07,26.1,26.05,26.07,86400.0,14.747,14.7639,14.7356,14.747,86400.0
2006-03-02 13:25:00,26.08,26.08,26.04,26.06,24800.0,14.7526,14.7526,14.73,14.7413,24800.0
2006-03-02 13:30:00,26.06,26.06,25.98,26.03,116400.0,14.7413,14.7413,14.696,14.7243,116400.0
2006-03-02 13:35:00,26.02,26.07,26.02,26.07,108800.0,14.7187,14.747,14.7187,14.747,108800.0
2006-03-02 13:40:00,26.07,26.09,26.06,26.06,29200.0,14.747,14.7583,14.7413,14.7413,29200.0
2006-03-02 13:45:00,26.06,26.13,26.06,26.11,69200.0,14.7413,14.7809,14.7413,14.7696,69200.0
2006-03-02 13:50:00,26.11,26.16,26.09,26.13,64400.0,14.7696,14.7979,14.7583,14.7809,64400.0
2006-03-02 13:55:00,26.13,26.2,26.11,26.17,68000.0,14.7809,14.8205,14.7696,14.8035,68000.0
2006-03-02 14:00:00,26.17,26.24,26.17,26.22,62000.0,14.8035,14.8431,14.8035,14.8318,62000.0
2006-03-02 14:05:00,26.22,26.25,26.21,26.25,52800.0,14.8318,14.8488,14.8261,14.8488,52800.0
2006-03-02 14:10:00,26.25,26.26,26.12,26.14,198400.0,14.8488,14.8544,14.7752,14.7865,198400.0
2006-03-02 14:15:00,26.15,26.25,26.14,26.17,98800.0,14.7922,14.8488,14.7865,14.8035,98800.0
2006-03-02 14:20:00,26.2,26.25,26.19,26.24,42800.0,14.8205,14.8488,14.8148,14.8431,42800.0
2006-03-02 14:25:00,26.24,26.3,26.23,26.24,52400.0,14.8431,14.8771,14.8375,14.8431,52400.0
2006-03-02 14:30:00,26.24,26.28,26.21,26.23,51200.0,14.8431,14.8657,14.8261,14.8375,51200.0
2006-03-02 14:35:00,26.23,26.25,26.21,26.21,27600.0,14.8375,14.8488,14.8261,14.8261,27600.0
2006-03-02 14:40:00,26.21,26.21,26.17,26.21,25200.0,14.8261,14.8261,14.8035,14.8261,25200.0
2006-03-02 14:45:00,26.21,26.25,26.2,26.25,35600.0,14.8261,14.8488,14.8205,14.8488,35600.0
2006-03-02 14:50:00,26.25,26.25,26.22,26.22,52000.0,14.8488,14.8488,14.8318,14.8318,52000.0
2006-03-02 14:55:00,26.23,26.25,26.21,26.21,40000.0,14.8375,14.8488,14.8261,14.8261,40000.0
2006-03-02 15:00:00,26.19,26.21,26.14,26.15,84400.0,14.8148,14.8261,14.7865,14.7922,84400.0
2006-03-02 15:05:00,26.14,26.14,25.97,25.99,103200.0,14.7865,14.7865,14.6904,14.7017,103200.0
2006-03-02 15:10:00,25.99,26.05,25.97,26.02,107200.0,14.7017,14.7356,14.6904,14.7187,107200.0
2006-03-02 15:15:00,26.02,26.06,25.98,25.99,104800.0,14.7187,14.7413,14.696,14.7017,104800.0
2006-03-02 15:20:00,25.99,26.03,25.98,26.0,57600.0,14.7017,14.7243,14.696,14.7074,57600.0
2006-03-02 15:25:00,26.0,26.03,26.0,26.02,96800.0,14.7074,14.7243,14.7074,14.7187,96800.0
2006-03-02 15:30:00,26.03,26.04,25.94,26.0,193200.0,14.7243,14.73,14.6734,14.7074,193200.0
2006-03-02 15:35:00,26.0,26.0,25.96,25.96,116000.0,14.7074,14.7074,14.6847,14.6847,116000.0
2006-03-02 15:40:00,25.95,25.99,25.93,25.96,115200.0,14.6791,14.7017,14.6678,14.6847,115200.0
2006-03-02 15:45:00,25.96,25.97,25.89,25.94,136400.0,14.6847,14.6904,14.6451,14.6734,136400.0
2006-03-02 15:50:00,25.96,26.04,25.95,25.96,110400.0,14.6847,14.73,14.6791,14.6847,110400.0
2006-03-02 15:55:00,25.96,25.98,25.96,25.96,182000.0,14.6847,14.696,14.6847,14.6847,182000.0
2006-03-03 09:30:00,25.78,25.85,25.78,25.85,42400.0,14.5829,14.6225,14.5829,14.6225,42400.0
2006-03-03 09:35:00,25.86,25.94,25.84,25.86,51200.0,14.6282,14.6734,14.6168,14.6282,51200.0
2006-03-03 09:40:00,25.84,25.87,25.83,25.85,28400.0,14.6168,14.6338,14.6112,14.6225,28400.0
2006-03-03 09:45:00,25.85,25.93,25.85,25.86,28000.0,14.6225,14.6678,14.6225,14.6282,28000.0
2006-03-03 09:50:00,25.83,25.88,25.82,25.88,37200.0,14.6112,14.6395,14.6055,14.6395,37200.0
2006-03-03 09:55:00,25.88,25.99,25.87,25.97,29600.0,14.6395,14.7017,14.6338,14.6904,29600.0
2006-03-03 10:00:00,25.97,26.0,25.96,25.97,72400.0,14.6904,14.7074,14.6847,14.6904,72400.0
2006-03-03 10:05:00,25.97,26.04,25.97,26.04,113200.0,14.6904,14.73,14.6904,14.73,113200.0
2006-03-03 10:10:00,26.04,26.06,26.0,26.0,97200.0,14.73,14.7413,14.7074,14.7074,97200.0
2006-03-03 10:15:00,25.99,25.99,25.93,25.98,35200.0,14.7017,14.7017,14.6678,14.696,35200.0
2006-03-03 10:20:00,25.99,26.03,25.99,26.0,62000.0,14.7017,14.7243,14.7017,14.7074,62000.0
2006-03-03 10:25:00,25.99,26.02,25.98,26.0,52800.0,14.7017,14.7187,14.696,14.7074,52800.0
2006-03-03 10:30:00,26.0,26.06,25.99,26.03,152400.0,14.7074,14.7413,14.7017,14.7243,152400.0
2006-03-03 10:35:00,26.04,26.07,26.0,26.01,41200.0,14.73,14.747,14.7074,14.713,41200.0
2006-03-03 10:40:00,26.03,26.08,26.03,26.08,9200.0,14.7243,14.7526,14.7243,14.7526,9200.0
2006-03-03 10:45:00,26.08,26.09,26.0,26.01,39200.0,14.7526,14.7583,14.7074,14.713,39200.0
2006-03-03 10:50:00,26.01,26.01,25.99,25.99,78800.0,14.713,14.713,14.7017,14.7017,78800.0
2006-03-03 10:55:00,25.98,26.0,25.98,26.0,51200.0,14.696,14.7074,14.696,14.7074,51200.0
2006-03-03 11:00:00,26.0,26.0,25.98,26.0,46800.0,14.7074,14.7074,14.696,14.7074,46800.0
2006-03-03 11:05:00,26.0,26.03,25.99,26.0,36400.0,14.7074,14.7243,14.7017,14.7074,36400.0
2006-03-03 11:10:00,26.0,26.04,25.99,26.0,28800.0,14.7074,14.73,14.7017,14.7074,28800.0
2006-03-03 11:15:00,26.0,26.04,26.0,26.04,13600.0,14.7074,14.73,14.7074,14.73,13600.0
2006-03-03 11:20:00,26.03,26.03,26.0,26.02,20000.0,14.7243,14.7243,14.7074,14.7187,20000.0
2006-03-03 11:25:00,26.02,26.05,26.02,26.05,34800.0,14.7187,14.7356,14.7187,14.7356,34800.0
2006-03-03 11:30:00,26.05,26.06,26.04,26.06,40400.0,14.7356,14.7413,14.73,14.7413,40400.0
2006-03-03 11:35:00,26.06,26.14,26.06,26.14,64000.0,14.7413,14.7865,14.7413,14.7865,64000.0
2006-03-03 11:40:00,26.14,26.19,26.13,26.19,64400.0,14.7865,14.8148,14.7809,14.8148,64400.0
2006-03-03 11:45:00,26.18,26.19,26.17,26.19,47200.0,14.8092,14.8148,14.8035,14.8148,47200.0
2006-03-03 11:50:00,26.19,26.24,26.15,26.15,96400.0,14.8148,14.8431,14.7922,14.7922,96400.0
2006-03-03 11:55:00,26.14,26.18,26.14,26.18,43600.0,14.7865,14.8092,14.7865,14.8092,43600.0
2006-03-03 12:00:00,26.18,26.21,26.16,26.16,74800.0,14.8092,14.8261,14.7979,14.7979,74800.0
2006-03-03 12:05:00,26.16,26.16,26.12,26.13,29600.0,14.7979,14.7979,14.7752,14.7809,29600.0
2006-03-03 12:10:00,26.13,26.13,26.12,26.13,10400.0,14.7809,14.7809,14.7752,14.7809,10400.0
2006-03-03 12:15:00,26.14,26.15,26.14,26.14,10000.0,14.7865,14.7922,14.7865,14.7865,10000.0
2006-03-03 12:20:00,26.15,26.22,26.15,26.2,96800.0,14.7922,14.8318,14.7922,14.8205,96800.0
2006-03-03 12:25:00,26.21,26.27,26.21,26.27,25200.0,14.8261,14.8601,14.8261,14.8601,25200.0
2006-03-03 12:30:00,26.28,26.28,26.21,26.23,43600.0,14.8657,14.8657,14.8261,14.8375,43600.0
2006-03-03 12:35:00,26.23,26.26,26.23,26.26,24000.0,14.8375,14.8544,14.8375,14.8544,24000.0
2006-03-03 12:40:00,26.26,26.3,26.26,26.3,52000.0,14.8544,14.8771,14.8544,14.8771,52000.0
2006-03-03 12:45:00,26.3,26.3,26.23,26.27,38400.0,14.8771,14.8771,14.8375,14.8601,38400.0
2006-03-03 12:50:00,26.28,26.31,26.25,26.25,93600.0,14.8657,14.8827,14.8488,14.8488,93600.0
2006-03-03 12:55:00,26.25,26.26,26.2,26.2,42400.0,14.8488,14.8544,14.8205,14.8205,42400.0
2006-03-03 13:00:00,26.2,26.24,26.2,26.21,25600.0,14.8205,14.8431,14.8205,14.8261,25600.0
2006-03-03 13:05:00,26.21,26.27,26.2,26.2,45200.0,14.8261,14.8601,14.8205,14.8205,45200.0
2006-03-03 13:10:00,26.2,26.24,26.18,26.24,44800.0,14.8205,14.8431,14.8092,14.8431,44800.0
2006-03-03 13:15:00,26.24,26.28,26.23,26.28,59600.0,14.8431,14.8657,14.8375,14.8657,59600.0
2006-03-03 13:20:00,26.28,26.32,26.24,26.25,59200.0,14.8657,14.8884,14.8431,14.8488,59200.0
2006-03-03 13:25:00,26.24,26.31,26.24,26.31,50800.0,14.8431,14.8827,14.8431,14.8827,50800.0
2006-03-03 13:30:00,26.31,26.31,26.26,26.27,84800.0,14.8827,14.8827,14.8544,14.8601,84800.0
2006-03-03 13:35:00,26.27,26.31,26.27,26.31,46400.0,14.8601,14.8827,14.8601,14.8827,46400.0
2006-03-03 13:40:00,26.3,26.34,26.3,26.34,17600.0,14.8771,14.8997,14.8771,14.8997,17600.0
2006-03-03 13:45:00,26.33,26.42,26.33,26.4,51600.0,14.894,14.9449,14.894,14.9336,51600.0
2006-03-03 13:50:00,26.39,26.48,26.39,26.46,60000.0,14.928,14.9789,14.928,14.9676,60000.0
2006-03-03 13:55:00,26.46,26.48,26.43,26.44,56000.0,14.9676,14.9789,14.9506,14.9562,56000.0
2006-03-03 14:00:00,26.44,26.47,26.41,26.41,62400.0,14.9562,14.9732,14.9393,14.9393,62400.0
2006-03-03 14:05:00,26.41,26.43,26.38,26.38,75600.0,14.9393,14.9506,14.9223,14.9223,75600.0
2006-03-03 14:10:00,26.38,26.41,26.37,26.39,27600.0,14.9223,14.9393,14.9167,14.928,27600.0
2006-03-03 14:15:00,26.4,26.41,26.37,26.39,73600.0,14.9336,14.9393,14.9167,14.928,73600.0
2006-03-03 14:20:00,26.39,26.44,26.39,26.44,59200.0,14.928,14.9562,14.928,14.9562,59200.0
2006-03-03 14:25:00,26.44,26.46,26.43,26.45,45600.0,14.9562,14.9676,14.9506,14.9619,45600.0
2006-03-03 14:30:00,26.44,26.44,26.39,26.41,21600.0,14.9562,14.9562,14.928,14.9393,21600.0
2006-03-03 14:35:00,26.42,26.46,26.41,26.46,47600.0,14.9449,14.9676,14.9393,14.9676,47600.0
2006-03-03 14:40:00,26.46,26.47,26.41,26.47,35200.0,14.9676,14.9732,14.9393,14.9732,35200.0
2006-03-03 14:45:00,26.46,26.46,26.43,26.43,32800.0,14.9676,14.9676,14.9506,14.9506,32800.0
2006-03-03 14:50:00,26.43,26.45,26.43,26.44,8800.0,14.9506,14.9619,14.9506,14.9562,8800.0
2006-03-03 14:55:00,26.45,26.45,26.41,26.41,10800.0,14.9619,14.9619,14.9393,14.9393,10800.0
2006-03-03 15:00:00,26.41,26.41,26.36,26.36,21600.0,14.9393,14.9393,14.911,14.911,21600.0
2006-03-03 15:05:00,26.35,26.37,26.32,26.37,42000.0,14.9053,14.9167,14.8884,14.9167,42000.0
2006-03-03 15:10:00,26.37,26.45,26.37,26.45,103200.0,14.9167,14.9619,14.9167,14.9619,103200.0
2006-03-03 15:15:00,26.45,26.51,26.42,26.5,160000.0,14.9619,14.9958,14.9449,14.9902,160000.0
2006-03-03 15:20:00,26.5,26.5,26.44,26.46,116400.0,14.9902,14.9902,14.9562,14.9676,116400.0
2006-03-03 15:25:00,26.44,26.46,26.43,26.44,34800.0,14.9562,14.9676,14.9506,14.9562,34800.0
2006-03-03 15:30:00,26.43,26.5,26.38,26.38,57200.0,14.9506,14.9902,14.9223,14.9223,57200.0
2006-03-03 15:35:00,26.38,26.39,26.36,26.36,32800.0,14.9223,14.928,14.911,14.911,32800.0
2006-03-03 15:40:00,26.35,26.35,26.3,26.31,80800.0,14.9053,14.9053,14.8771,14.8827,80800.0
2006-03-03 15:45:00,26.3,26.3,26.21,26.22,197600.0,14.8771,14.8771,14.8261,14.8318,197600.0
2006-03-03 15:50:00,26.23,26.25,26.22,26.23,107600.0,14.8375,14.8488,14.8318,14.8375,107600.0
2006-03-03 15:55:00,26.23,26.25,26.23,26.24,47200.0,14.8375,14.8488,14.8375,14.8431,47200.0
2006-03-06 09:30:00,26.15,26.15,26.11,26.11,25200.0,14.7922,14.7922,14.7696,14.7696,25200.0
2006-03-06 09:35:00,26.12,26.18,26.11,26.11,38000.0,14.7752,14.8092,14.7696,14.7696,38000.0
2006-03-06 09:40:00,26.11,26.17,26.1,26.12,24000.0,14.7696,14.8035,14.7639,14.7752,24000.0
2006-03-06 09:45:00,26.12,26.16,26.1,26.15,20000.0,14.7752,14.7979,14.7639,14.7922,20000.0
2006-03-06 09:50:00,26.15,26.15,26.01,26.04,34000.0,14.7922,14.7922,14.713,14.73,34000.0
2006-03-06 09:55:00,26.04,26.11,26.03,26.07,21200.0,14.73,14.7696,14.7243,14.747,21200.0
2006-03-06 10:00:00,26.07,26.07,25.94,25.96,46400.0,14.747,14.747,14.6734,14.6847,46400.0
2006-03-06 10:05:00,25.95,26.05,25.95,25.97,23200.0,14.6791,14.7356,14.6791,14.6904,23200.0
2006-03-06 10:10:00,25.97,26.06,25.96,26.04,32400.0,14.6904,14.7413,14.6847,14.73,32400.0
2006-03-06 10:15:00,26.04,26.06,26.03,26.04,10800.0,14.73,14.7413,14.7243,14.73,10800.0
2006-03-06 10:20:00,26.05,26.07,25.91,25.94,60400.0,14.7356,14.747,14.6564,14.6734,60400.0
2006-03-06 10:25:00,25.93,25.98,25.93,25.97,24400.0,14.6678,14.696,14.6678,14.6904,24400.0
2006-03-06 10:30:00,25.99,26.04,25.96,26.02,39600.0,14.7017,14.73,14.6847,14.7187,39600.0
2006-03-06 10:35:00,26.03,26.04,26.0,26.03,42400.0,14.7243,14.73,14.7074,14.7243,42400.0
2006-03-06 10:40:00,26.03,26.08,26.01,26.01,18800.0,14.7243,14.7526,14.713,14.713,18800.0
2006-03-06 10:45:00,26.0,26.06,25.97,26.05,24800.0,14.7074,14.7413,14.6904,14.7356,24800.0
2006-03-06 10:50:00,26.07,26.09,26.03,26.03,33600.0,14.747,14.7583,14.7243,14.7243,33600.0
2006-03-06 10:55:00,26.03,26.07,26.01,26.05,34000.0,14.7243,14.747,14.713,14.7356,34000.0
2006-03-06 11:00:00,26.06,26.08,26.05,26.07,10000.0,14.7413,14.7526,14.7356,14.747,10000.0
2006-03-06 11:05:00,26.07,26.07,26.0,26.02,14000.0,14.747,14.747,14.7074,14.7187,14000.0
2006-03-06 11:10:00,26.01,26.02,26.0,26.01,38400.0,14.713,14.7187,14.7074,14.713,38400.0
2006-03-06 11:15:00,26.02,26.04,25.99,26.04,18800.0,14.7187,14.73,14.7017,14.73,18800.0
2006-03-06 11:20:00,26.04,26.08,26.04,26.08,13600.0,14.73,14.7526,14.73,14.7526,13600.0
2006-03-06 11:25:00,26.08,26.08,26.05,26.06,11600.0,14.7526,14.7526,14.7356,14.7413,11600.0
2006-03-06 11:30:00,26.09,26.1,26.06,26.08,18400.0,14.7583,14.7639,14.7413,14.7526,18400.0
2006-03-06 11:35:00,26.1,26.1,26.06,26.06,6800.0,14.7639,14.7639,14.7413,14.7413,6800.0
2006-03-06 11:40:00,26.06,26.07,26.05,26.06,18800.0,14.7413,14.747,14.7356,14.7413,18800.0
2006-03-06 11:45:00,26.07,26.07,26.04,26.04,19600.0,14.747,14.747,14.73,14.73,19600.0
2006-03-06 11:50:00,26.03,26.06,26.01,26.06,19200.0,14.7243,14.7413,14.713,14.7413,19200.0
2006-03-06 11:55:00,26.06,26.08,26.04,26.06,18000.0,14.7413,14.7526,14.73,14.7413,18000.0
2006-03-06 12:00:00,26.07,26.12,26.07,26.12,16400.0,14.747,14.7752,14.747,14.7752,16400.0
2006-03-06 12:05:00,26.12,26.16,26.12,26.16,48400.0,14.7752,14.7979,14.7752,14.7979,48400.0
2006-03-06 12:10:00,26.16,26.17,26.13,26.13,23200.0,14.7979,14.8035,14.7809,14.7809,23200.0
2006-03-06 12:15:00,26.13,26.13,26.1,26.12,14400.0,14.7809,14.7809,14.7639,14.7752,14400.0
2006-03-06 12:20:00,26.11,26.11,26.1,26.1,5600.0,14.7696,14.7696,14.7639,14.7639,5600.0
2006-03-06 12:25:00,26.08,26.1,26.07,26.07,8400.0,14.7526,14.7639,14.747,14.747,8400.0
2006-03-06 12:30:00,26.07,26.07,26.06,26.07,17200.0,14.747,14.747,14.7413,14.747,17200.0
2006-03-06 12:35:00,26.07,26.08,26.06,26.07,17200.0,14.747,14.7526,14.7413,14.747,17200.0
2006-03-06 12:40:00,26.07,26.07,26.04,26.07,16000.0,14.747,14.747,14.73,14.747,16000.0
2006-03-06 12:45:00,26.06,26.1,26.06,26.1,20400.0,14.7413,14.7639,14.7413,14.7639,20400.0
2006-03-06 12:50:00,26.1,26.13,26.1,26.11,13200.0,14.7639,14.7809,14.7639,14.7696,13200.0
2006-03-06 12:55:00,26.11,26.11,26.11,26.11,3600.0,14.7696,14.7696,14.7696,14.7696,3600.0
2006-03-06 13:00:00,26.11,26.12,26.11,26.12,13200.0,14.7696,14.7752,14.7696,14.7752,13200.0
2006-03-06 13:05:00,26.14,26.16,26.1,26.1,16000.0,14.7865,14.7979,14.7639,14.7639,16000.0
2006-03-06 13:10:00,26.11,26.11,26.09,26.11,14800.0,14.7696,14.7696,14.7583,14.7696,14800.0
2006-03-06 13:15:00,26.11,26.16,26.11,26.16,30800.0,14.7696,14.7979,14.7696,14.7979,30800.0
2006-03-06 13:20:00,26.15,26.17,26.15,26.16,16400.0,14.7922,14.8035,14.7922,14.7979,16400.0
2006-03-06 13:25:00,26.16,26.19,26.16,26.16,28400.0,14.7979,14.8148,14.7979,14.7979,28400.0
2006-03-06 13:30:00,26.15,26.15,26.05,26.06,36400.0,14.7922,14.7922,14.7356,14.7413,36400.0
2006-03-06 13:35:00,26.06,26.1,26.02,26.03,37200.0,14.7413,14.7639,14.7187,14.7243,37200.0
2006-03-06 13:40:00,26.04,26.05,26.04,26.04,15600.0,14.73,14.7356,14.73,14.73,15600.0
2006-03-06 13:45:00,26.05,26.06,26.04,26.04,8800.0,14.7356,14.7413,14.73,14.73,8800.0
2006-03-06 13:50:00,26.04,26.06,26.02,26.05,28000.0,14.73,14.7413,14.7187,14.7356,28000.0
2006-03-06 13:55:00,26.05,26.09,26.05,26.07,13200.0,14.7356,14.7583,14.7356,14.747,13200.0
2006-03-06 14:00:00,26.07,26.12,26.07,26.12,33600.0,14.747,14.7752,14.747,14.7752,33600.0
2006-03-06 14:05:00,26.11,26.11,26.07,26.08,57200.0,14.7696,14.7696,14.747,14.7526,57200.0
2006-03-06 14:10:00,26.08,26.09,26.04,26.04,31600.0,14.7526,14.7583,14.73,14.73,31600.0
2006-03-06 14:15:00,26.04,26.09,26.04,26.09,22800.0,14.73,14.7583,14.73,14.7583,22800.0
2006-03-06 14:20:00,26.07,26.07,26.0,26.01,21200.0,14.747,14.747,14.7074,14.713,21200.0
2006-03-06 14:25:00,26.01,26.06,26.01,26.06,21200.0,14.713,14.7413,14.713,14.7413,21200.0
2006-03-06 14:30:00,26.04,26.08,26.02,26.07,24400.0,14.73,14.7526,14.7187,14.747,24400.0
2006-03-06 14:35:00,26.07,26.09,26.07,26.07,21600.0,14.747,14.7583,14.747,14.747,21600.0
2006-03-06 14:40:00,26.06,26.06,25.99,26.01,30800.0,14.7413,14.7413,14.7017,14.713,30800.0
2006-03-06 14:45:00,26.02,26.05,26.01,26.02,24400.0,14.7187,14.7356,14.713,14.7187,24400.0
2006-03-06 14:50:00,26.0,26.03,25.99,26.0,49200.0,14.7074,14.7243,14.7017,14.7074,49200.0
2006-03-06 14:55:00,26.0,26.0,25.98,25.99,15600.0,14.7074,14.7074,14.696,14.7017,15600.0
2006-03-06 15:00:00,25.99,26.02,25.98,26.02,20800.0,14.7017,14.7187,14.696,14.7187,20800.0
2006-03-06 15:05:00,26.02,26.03,25.99,26.02,16000.0,14.7187,14.7243,14.7017,14.7187,16000.0
2006-03-06 15:10:00,26.02,26.02,25.98,26.0,24800.0,14.7187,14.7187,14.696,14.7074,24800.0
2006-03-06 15:15:00,26.0,26.01,25.99,26.0,66400.0,14.7074,14.713,14.7017,14.7074,66400.0
2006-03-06 15:20:00,26.0,26.02,26.0,26.02,80000.0,14.7074,14.7187,14.7074,14.7187,80000.0
2006-03-06 15:25:00,26.01,26.02,25.99,26.0,66400.0,14.713,14.7187,14.7017,14.7074,66400.0
2006-03-06 15:30:00,26.0,26.0,25.99,25.99,24800.0,14.7074,14.7074,14.7017,14.7017,24800.0
2006-03-06 15:35:00,25.99,26.0,25.97,25.97,51200.0,14.7017,14.7074,14.6904,14.6904,51200.0
2006-03-06 15:40:00,25.98,26.02,25.97,25.99,35200.0,14.696,14.7187,14.6904,14.7017,35200.0
2006-03-06 15:45:00,25.98,25.99,25.94,25.95,52800.0,14.696,14.7017,14.6734,14.6791,52800.0
2006-03-06 15:50:00,25.95,25.98,25.95,25.96,68400.0,14.6791,14.696,14.6791,14.6847,68400.0
2006-03-06 15:55:00,25.95,25.97,25.94,25.96,110400.0,14.6791,14.6904,14.6734,14.6847,110400.0
2006-03-07 09:30:00,26.0,26.06,25.99,26.01,77600.0,14.7074,14.7413,14.7017,14.713,77600.0
2006-03-07 09:35:00,26.01,26.01,25.98,26.0,6800.0,14.713,14.713,14.696,14.7074,6800.0
2006-03-07 09:40:00,25.95,26.01,25.94,26.01,10400.0,14.6791,14.713,14.6734,14.713,10400.0
2006-03-07 09:45:00,26.02,26.03,25.99,26.0,55600.0,14.7187,14.7243,14.7017,14.7074,55600.0
2006-03-07 09:50:00,26.0,26.03,25.96,26.0,13600.0,14.7074,14.7243,14.6847,14.7074,13600.0
2006-03-07 09:55:00,25.98,26.03,25.97,26.03,19600.0,14.696,14.7243,14.6904,14.7243,19600.0
2006-03-07 10:00:00,26.02,26.08,26.0,26.02,28400.0,14.7187,14.7526,14.7074,14.7187,28400.0
2006-03-07 10:05:00,26.03,26.04,26.0,26.02,16000.0,14.7243,14.73,14.7074,14.7187,16000.0
2006-03-07 10:10:00,26.0,26.0,25.99,26.0,12800.0,14.7074,14.7074,14.7017,14.7074,12800.0
2006-03-07 10:15:00,26.0,26.01,25.98,26.01,31200.0,14.7074,14.713,14.696,14.713,31200.0
2006-03-07 10:20:00,26.01,26.04,25.97,25.98,17600.0,14.713,14.73,14.6904,14.696,17600.0
2006-03-07 10:25:00,25.99,26.04,25.99,26.04,20400.0,14.7017,14.73,14.7017,14.73,20400.0
2006-03-07 10:30:00,26.06,26.12,26.06,26.12,11200.0,14.7413,14.7752,14.7413,14.7752,11200.0
2006-03-07 10:35:00,26.13,26.14,26.08,26.08,21600.0,14.7809,14.7865,14.7526,14.7526,21600.0
2006-03-07 10:40:00,26.08,26.08,26.05,26.06,19200.0,14.7526,14.7526,14.7356,14.7413,19200.0
2006-03-07 10:45:00,26.06,26.06,26.02,26.02,8000.0,14.7413,14.7413,14.7187,14.7187,8000.0
2006-03-07 10:50:00,26.01,26.05,26.01,26.01,44000.0,14.713,14.7356,14.713,14.713,44000.0
2006-03-07 10:55:00,26.0,26.01,25.96,25.96,15200.0,14.7074,14.713,14.6847,14.6847,15200.0
2006-03-07 11:00:00,25.96,25.98,25.96,25.97,20800.0,14.6847,14.696,14.6847,14.6904,20800.0
2006-03-07 11:05:00,25.98,26.03,25.98,26.03,42800.0,14.696,14.7243,14.696,14.7243,42800.0
2006-03-07 11:10:00,26.02,26.02,25.97,25.98,19200.0,14.7187,14.7187,14.6904,14.696,19200.0
2006-03-07 11:15:00,25.98,25.99,25.97,25.99,25200.0,14.696,14.7017,14.6904,14.7017,25200.0
2006-03-07 11:20:00,25.99,26.01,25.99,26.01,18400.0,14.7017,14.713,14.7017,14.713,18400.0
2006-03-07 11:25:00,26.01,26.02,25.99,26.0,26400.0,14.713,14.7187,14.7017,14.7074,26400.0
2006-03-07 11:30:00,26.01,26.02,26.0,26.0,35600.0,14.713,14.7187,14.7074,14.7074,35600.0
2006-03-07 11:35:00,26.0,26.03,26.0,26.02,25600.0,14.7074,14.7243,14.7074,14.7187,25600.0
2006-03-07 11:40:00,26.02,26.02,25.98,25.98,107600.0,14.7187,14.7187,14.696,14.696,107600.0
2006-03-07 11:45:00,25.98,26.0,25.98,26.0,14400.0,14.696,14.7074,14.696,14.7074,14400.0
2006-03-07 11:50:00,26.0,26.0,25.99,26.0,27200.0,14.7074,14.7074,14.7017,14.7074,27200.0
2006-03-07 11:55:00,26.0,26.01,26.0,26.0,16800.0,14.7074,14.713,14.7074,14.7074,16800.0
2006-03-07 12:00:00,26.0,26.02,26.0,26.02,26400.0,14.7074,14.7187,14.7074,14.7187,26400.0
2006-03-07 12:05:00,26.02,26.02,26.0,26.0,8000.0,14.7187,14.7187,14.7074,14.7074,8000.0
2006-03-07 12:10:00,26.01,26.05,26.0,26.05,8800.0,14.713,14.7356,14.7074,14.7356,8800.0
2006-03-07 12:15:00,26.06,26.06,26.0,26.0,10800.0,14.7413,14.7413,14.7074,14.7074,10800.0
2006-03-07 12:20:00,26.0,26.02,26.0,26.02,14400.0,14.7074,14.7187,14.7074,14.7187,14400.0
2006-03-07 12:25:00,26.02,26.03,25.96,25.98,16000.0,14.7187,14.7243,14.6847,14.696,16000.0
2006-03-07 12:30:00,25.98,26.01,25.98,26.0,8800.0,14.696,14.713,14.696,14.7074,8800.0
2006-03-07 12:35:00,26.01,26.01,25.99,25.99,12000.0,14.713,14.713,14.7017,14.7017,12000.0
2006-03-07 12:40:00,25.99,25.99,25.95,25.97,42000.0,14.7017,14.7017,14.6791,14.6904,42000.0
2006-03-07 12:45:00,25.97,26.01,25.97,26.01,29600.0,14.6904,14.713,14.6904,14.713,29600.0
2006-03-07 12:50:00,26.01,26.04,25.97,25.98,91200.0,14.713,14.73,14.6904,14.696,91200.0
2006-03-07 12:55:00,25.97,26.0,25.96,25.98,33200.0,14.6904,14.7074,14.6847,14.696,33200.0
2006-03-07 13:00:00,25.97,25.99,25.97,25.99,18000.0,14.6904,14.7017,14.6904,14.7017,18000.0
2006-03-07 13:05:00,25.98,25.98,25.96,25.97,13200.0,14.696,14.696,14.6847,14.6904,13200.0
2006-03-07 13:10:00,25.98,25.99,25.97,25.98,18000.0,14.696,14.7017,14.6904,14.696,18000.0
2006-03-07 13:15:00,25.97,26.0,25.96,25.98,16800.0,14.6904,14.7074,14.6847,14.696,16800.0
2006-03-07 13:20:00,25.99,25.99,25.98,25.99,14000.0,14.7017,14.7017,14.696,14.7017,14000.0
2006-03-07 13:25:00,25.99,26.0,25.98,25.99,18800.0,14.7017,14.7074,14.696,14.7017,18800.0
2006-03-07 13:30:00,25.99,26.05,25.99,26.05,13600.0,14.7017,14.7356,14.7017,14.7356,13600.0
2006-03-07 13:35:00,26.04,26.04,25.99,25.99,26000.0,14.73,14.73,14.7017,14.7017,26000.0
2006-03-07 13:40:00,26.0,26.01,26.0,26.0,10000.0,14.7074,14.713,14.7074,14.7074,10000.0
2006-03-07 13:45:00,26.01,26.05,26.01,26.05,10400.0,14.713,14.7356,14.713,14.7356,10400.0
2006-03-07 13:50:00,26.05,26.09,26.05,26.08,11200.0,14.7356,14.7583,14.7356,14.7526,11200.0
2006-03-07 13:55:00,26.08,26.08,26.03,26.07,14800.0,14.7526,14.7526,14.7243,14.747,14800.0
2006-03-07 14:00:00,26.08,26.08,26.05,26.06,14000.0,14.7526,14.7526,14.7356,14.7413,14000.0
2006-03-07 14:05:00,26.06,26.06,26.04,26.04,19600.0,14.7413,14.7413,14.73,14.73,19600.0
2006-03-07 14:10:00,26.04,26.04,25.99,26.0,16000.0,14.73,14.73,14.7017,14.7074,16000.0
2006-03-07 14:15:00,26.0,26.02,26.0,26.02,20400.0,14.7074,14.7187,14.7074,14.7187,20400.0
2006-03-07 14:20:00,26.02,26.05,26.0,26.04,24000.0,14.7187,14.7356,14.7074,14.73,24000.0
2006-03-07 14:25:00,26.05,26.05,26.03,26.04,40000.0,14.7356,14.7356,14.7243,14.73,40000.0
2006-03-07 14:30:00,26.04,26.04,26.0,26.0,19200.0,14.73,14.73,14.7074,14.7074,19200.0
2006-03-07 14:35:00,26.0,26.05,25.98,26.02,25200.0,14.7074,14.7356,14.696,14.7187,25200.0
2006-03-07 14:40:00,26.03,26.04,26.01,26.01,15200.0,14.7243,14.73,14.713,14.713,15200.0
2006-03-07 14:45:00,26.01,26.01,26.0,26.01,14000.0,14.713,14.713,14.7074,14.713,14000.0
2006-03-07 14:50:00,26.01,26.06,26.0,26.06,42400.0,14.713,14.7413,14.7074,14.7413,42400.0
2006-03-07 14:55:00,26.06,26.07,26.02,26.02,48400.0,14.7413,14.747,14.7187,14.7187,48400.0
2006-03-07 15:00:00,26.02,26.04,26.0,26.0,36400.0,14.7187,14.73,14.7074,14.7074,36400.0
2006-03-07 15:05:00,26.0,26.03,25.98,25.99,55200.0,14.7074,14.7243,14.696,14.7017,55200.0
2006-03-07 15:10:00,25.98,26.0,25.97,25.97,58400.0,14.696,14.7074,14.6904,14.6904,58400.0
2006-03-07 15:15:00,25.96,25.98,25.96,25.98,42400.0,14.6847,14.696,14.6847,14.696,42400.0
2006-03-07 15:20:00,25.97,25.99,25.94,25.97,52000.0,14.6904,14.7017,14.6734,14.6904,52000.0
2006-03-07 15:25:00,25.96,25.99,25.96,25.98,61200.0,14.6847,14.7017,14.6847,14.696,61200.0
2006-03-07 15:30:00,25.98,26.03,25.98,26.02,40000.0,14.696,14.7243,14.696,14.7187,40000.0
2006-03-07 15:35:00,26.02,26.03,26.0,26.02,31600.0,14.7187,14.7243,14.7074,14.7187,31600.0
2006-03-07 15:40:00,26.02,26.03,26.0,26.01,44000.0,14.7187,14.7243,14.7074,14.713,44000.0
2006-03-07 15:45:00,26.0,26.02,25.97,25.99,150800.0,14.7074,14.7187,14.6904,14.7017,150800.0
2006-03-07 15:50:00,25.98,25.98,25.96,25.98,68000.0,14.696,14.696,14.6847,14.696,68000.0
2006-03-07 15:55:00,25.98,26.0,25.98,25.99,93200.0,14.696,14.7074,14.696,14.7017,93200.0
2006-03-08 09:30:00,26.0,26.13,26.0,26.13,29600.0,14.7116,14.7852,14.7116,14.7852,29600.0
2006-03-08 09:35:00,26.11,26.11,26.05,26.06,15200.0,14.7739,14.7739,14.7399,14.7456,15200.0
2006-03-08 09:40:00,26.04,26.04,25.91,25.91,61200.0,14.7343,14.7343,14.6607,14.6607,61200.0
2006-03-08 09:45:00,25.9,25.95,25.85,25.85,41600.0,14.655,14.6833,14.6267,14.6267,41600.0
2006-03-08 09:50:00,25.86,25.96,25.84,25.91,51600.0,14.6324,14.689,14.6211,14.6607,51600.0
2006-03-08 09:55:00,25.91,25.97,25.91,25.97,35600.0,14.6607,14.6946,14.6607,14.6946,35600.0
2006-03-08 10:00:00,25.98,26.01,25.97,26.01,28400.0,14.7003,14.7173,14.6946,14.7173,28400.0
2006-03-08 10:05:00,26.0,26.0,25.91,25.96,51200.0,14.7116,14.7116,14.6607,14.689,51200.0
2006-03-08 10:10:00,25.94,25.94,25.91,25.92,23600.0,14.6777,14.6777,14.6607,14.6664,23600.0
2006-03-08 10:15:00,25.92,25.92,25.88,25.89,16400.0,14.6664,14.6664,14.6437,14.6494,16400.0
2006-03-08 10:20:00,25.88,25.88,25.86,25.88,9200.0,14.6437,14.6437,14.6324,14.6437,9200.0
2006-03-08 10:25:00,25.88,25.89,25.86,25.88,15600.0,14.6437,14.6494,14.6324,14.6437,15600.0
2006-03-08 10:30:00,25.88,25.93,25.88,25.9,22400.0,14.6437,14.672,14.6437,14.655,22400.0
2006-03-08 10:35:00,25.89,25.92,25.89,25.92,8400.0,14.6494,14.6664,14.6494,14.6664,8400.0
2006-03-08 10:40:00,25.93,25.94,25.87,25.87,20400.0,14.672,14.6777,14.6381,14.6381,20400.0
2006-03-08 10:45:00,25.86,25.9,25.85,25.89,40000.0,14.6324,14.655,14.6267,14.6494,40000.0
2006-03-08 10:50:00,25.89,25.94,25.87,25.93,18000.0,14.6494,14.6777,14.6381,14.672,18000.0
2006-03-08 10:55:00,25.93,25.95,25.92,25.93,12400.0,14.672,14.6833,14.6664,14.672,12400.0
2006-03-08 11:00:00,25.93,25.93,25.88,25.89,10400.0,14.672,14.672,14.6437,14.6494,10400.0
2006-03-08 11:05:00,25.87,25.91,25.87,25.9,12800.0,14.6381,14.6607,14.6381,14.655,12800.0
2006-03-08 11:10:00,25.9,25.9,25.81,25.85,60800.0,14.655,14.655,14.6041,14.6267,60800.0
2006-03-08 11:15:00,25.86,25.86,25.82,25.85,28000.0,14.6324,14.6324,14.6098,14.6267,28000.0
2006-03-08 11:20:00,25.86,25.88,25.86,25.88,13200.0,14.6324,14.6437,14.6324,14.6437,13200.0
2006-03-08 11:25:00,25.87,25.89,25.86,25.86,14000.0,14.6381,14.6494,14.6324,14.6324,14000.0
2006-03-08 11:30:00,25.84,25.89,25.84,25.89,11200.0,14.6211,14.6494,14.6211,14.6494,11200.0
2006-03-08 11:35:00,25.89,25.89,25.86,25.86,12000.0,14.6494,14.6494,14.6324,14.6324,12000.0
2006-03-08 11:40:00,25.87,25.88,25.84,25.86,12800.0,14.6381,14.6437,14.6211,14.6324,12800.0
2006-03-08 11:45:00,25.86,25.86,25.84,25.86,19600.0,14.6324,14.6324,14.6211,14.6324,19600.0
2006-03-08 11:50:00,25.85,25.89,25.82,25.88,11600.0,14.6267,14.6494,14.6098,14.6437,11600.0
2006-03-08 11:55:00,25.88,25.88,25.86,25.87,4400.0,14.6437,14.6437,14.6324,14.6381,4400.0
2006-03-08 12:00:00,25.86,25.89,25.86,25.88,15600.0,14.6324,14.6494,14.6324,14.6437,15600.0
2006-03-08 12:05:00,25.87,25.87,25.85,25.87,22400.0,14.6381,14.6381,14.6267,14.6381,22400.0
2006-03-08 12:10:00,25.85,25.87,25.84,25.87,27600.0,14.6267,14.6381,14.6211,14.6381,27600.0
2006-03-08 12:15:00,25.88,25.9,25.85,25.85,44400.0,14.6437,14.655,14.6267,14.6267,44400.0
2006-03-08 12:20:00,25.85,25.89,25.84,25.89,40000.0,14.6267,14.6494,14.6211,14.6494,40000.0
2006-03-08 12:25:00,25.89,25.9,25.85,25.89,24000.0,14.6494,14.655,14.6267,14.6494,24000.0
2006-03-08 12:30:00,25.89,25.92,25.86,25.86,36800.0,14.6494,14.6664,14.6324,14.6324,36800.0
2006-03-08 12:35:00,25.86,25.88,25.86,25.88,16000.0,14.6324,14.6437,14.6324,14.6437,16000.0
2006-03-08 12:40:00,25.88,25.89,25.87,25.88,17600.0,14.6437,14.6494,14.6381,14.6437,17600.0
2006-03-08 12:45:00,25.88,25.88,25.84,25.84,40400.0,14.6437,14.6437,14.6211,14.6211,40400.0
2006-03-08 12:50:00,25.84,25.88,25.83,25.88,68400.0,14.6211,14.6437,14.6154,14.6437,68400.0
2006-03-08 12:55:00,25.89,25.9,25.86,25.88,62800.0,14.6494,14.655,14.6324,14.6437,62800.0
2006-03-08 13:00:00,25.87,25.88,25.86,25.87,31600.0,14.6381,14.6437,14.6324,14.6381,31600.0
2006-03-08 13:05:00,25.87,25.87,25.84,25.86,23200.0,14.6381,14.6381,14.6211,14.6324,23200.0
2006-03-08 13:10:00,25.86,25.87,25.83,25.84,13200.0,14.6324,14.6381,14.6154,14.6211,13200.0
2006-03-08 13:15:00,25.83,25.83,25.82,25.83,16800.0,14.6154,14.6154,14.6098,14.6154,16800.0
2006-03-08 13:20:00,25.83,25.83,25.8,25.8,12400.0,14.6154,14.6154,14.5985,14.5985,12400.0
2006-03-08 13:25:00,25.8,25.8,25.77,25.78,26000.0,14.5985,14.5985,14.5815,14.5871,26000.0
2006-03-08 13:30:00,25.78,25.8,25.78,25.8,10800.0,14.5871,14.5985,14.5871,14.5985,10800.0
2006-03-08 13:35:00,25.8,25.82,25.79,25.79,19600.0,14.5985,14.6098,14.5928,14.5928,19600.0
2006-03-08 13:40:00,25.79,25.8,25.78,25.79,23200.0,14.5928,14.5985,14.5871,14.5928,23200.0
2006-03-08 13:45:00,25.79,25.81,25.79,25.81,11200.0,14.5928,14.6041,14.5928,14.6041,11200.0
2006-03-08 13:50:00,25.81,25.81,25.8,25.8,12000.0,14.6041,14.6041,14.5985,14.5985,12000.0
2006-03-08 13:55:00,25.79,25.8,25.79,25.79,15600.0,14.5928,14.5985,14.5928,14.5928,15600.0
2006-03-08 14:00:00,25.79,25.79,25.77,25.79,31200.0,14.5928,14.5928,14.5815,14.5928,31200.0
2006-03-08 14:05:00,25.79,25.81,25.77,25.81,18800.0,14.5928,14.6041,14.5815,14.6041,18800.0
2006-03-08 14:10:00,25.81,25.84,25.78,25.79,32800.0,14.6041,14.6211,14.5871,14.5928,32800.0
2006-03-08 14:15:00,25.8,25.82,25.79,25.79,13200.0,14.5985,14.6098,14.5928,14.5928,13200.0
2006-03-08 14:20:00,25.8,25.82,25.79,25.82,10400.0,14.5985,14.6098,14.5928,14.6098,10400.0
2006-03-08 14:25:00,25.82,25.82,25.77,25.77,17200.0,14.6098,14.6098,14.5815,14.5815,17200.0
2006-03-08 14:30:00,25.77,25.83,25.77,25.8,31200.0,14.5815,14.6154,14.5815,14.5985,31200.0
2006-03-08 14:35:00,25.81,25.82,25.81,25.81,11600.0,14.6041,14.6098,14.6041,14.6041,11600.0
2006-03-08 14:40:00,25.81,25.86,25.81,25.84,19600.0,14.6041,14.6324,14.6041,14.6211,19600.0
2006-03-08 14:45:00,25.84,25.88,25.84,25.86,14800.0,14.6211,14.6437,14.6211,14.6324,14800.0
2006-03-08 14:50:00,25.84,25.85,25.81,25.84,16800.0,14.6211,14.6267,14.6041,14.6211,16800.0
2006-03-08 14:55:00,25.83,25.85,25.82,25.82,27200.0,14.6154,14.6267,14.6098,14.6098,27200.0
2006-03-08 15:00:00,25.83,25.86,25.83,25.86,12400.0,14.6154,14.6324,14.6154,14.6324,12400.0
2006-03-08 15:05:00,25.85,25.93,25.85,25.87,50000.0,14.6267,14.672,14.6267,14.6381,50000.0
2006-03-08 15:10:00,25.87,25.92,25.86,25.92,31200.0,14.6381,14.6664,14.6324,14.6664,31200.0
2006-03-08 15:15:00,25.91,25.92,25.91,25.91,26000.0,14.6607,14.6664,14.6607,14.6607,26000.0
2006-03-08 15:20:00,25.91,25.91,25.86,25.89,35600.0,14.6607,14.6607,14.6324,14.6494,35600.0
2006-03-08 15:25:00,25.89,25.95,25.89,25.92,38000.0,14.6494,14.6833,14.6494,14.6664,38000.0
2006-03-08 15:30:00,25.92,25.92,25.9,25.91,21600.0,14.6664,14.6664,14.655,14.6607,21600.0
2006-03-08 15:35:00,25.9,25.9,25.88,25.89,52800.0,14.655,14.655,14.6437,14.6494,52800.0
2006-03-08 15:40:00,25.89,25.92,25.89,25.91,32400.0,14.6494,14.6664,14.6494,14.6607,32400.0
2006-03-08 15:45:00,25.91,25.91,25.86,25.86,42400.0,14.6607,14.6607,14.6324,14.6324,42400.0
2006-03-08 15:50:00,25.86,25.87,25.83,25.83,61200.0,14.6324,14.6381,14.6154,14.6154,61200.0
2006-03-08 15:55:00,25.82,25.86,25.82,25.86,48000.0,14.6098,14.6324,14.6098,14.6324,48000.0
2006-03-09 09:30:00,25.84,25.84,25.8,25.8,18000.0,14.6211,14.6211,14.5985,14.5985,18000.0
2006-03-09 09:35:00,25.79,25.79,25.73,25.73,39200.0,14.5928,14.5928,14.5588,14.5588,39200.0
2006-03-09 09:40:00,25.72,25.74,25.7,25.74,22400.0,14.5532,14.5645,14.5419,14.5645,22400.0
2006-03-09 09:45:00,25.75,25.78,25.75,25.76,24400.0,14.5702,14.5871,14.5702,14.5758,24400.0
2006-03-09 09:50:00,25.75,25.8,25.73,25.8,19200.0,14.5702,14.5985,14.5588,14.5985,19200.0
2006-03-09 09:55:00,25.8,25.84,25.78,25.8,24400.0,14.5985,14.6211,14.5871,14.5985,24400.0
2006-03-09 10:00:00,25.79,25.86,25.77,25.85,23200.0,14.5928,14.6324,14.5815,14.6267,23200.0
2006-03-09 10:05:00,25.85,25.86,25.8,25.83,22400.0,14.6267,14.6324,14.5985,14.6154,22400.0
2006-03-09 10:10:00,25.83,25.86,25.82,25.84,22400.0,14.6154,14.6324,14.6098,14.6211,22400.0
2006-03-09 10:15:00,25.86,25.87,25.83,25.85,21600.0,14.6324,14.6381,14.6154,14.6267,21600.0
2006-03-09 10:20:00,25.85,25.88,25.85,25.87,21600.0,14.6267,14.6437,14.6267,14.6381,21600.0
2006-03-09 10:25:00,25.87,25.88,25.85,25.85,14800.0,14.6381,14.6437,14.6267,14.6267,14800.0
2006-03-09 10:30:00,25.85,25.91,25.85,25.91,17200.0,14.6267,14.6607,14.6267,14.6607,17200.0
2006-03-09 10:35:00,25.89,25.92,25.88,25.91,17600.0,14.6494,14.6664,14.6437,14.6607,17600.0
2006-03-09 10:40:00,25.91,25.91,25.86,25.87,14000.0,14.6607,14.6607,14.6324,14.6381,14000.0
2006-03-09 10:45:00,25.87,25.87,25.82,25.85,11600.0,14.6381,14.6381,14.6098,14.6267,11600.0
2006-03-09 10:50:00,25.85,25.91,25.85,25.89,16800.0,14.6267,14.6607,14.6267,14.6494,16800.0
2006-03-09 10:55:00,25.88,25.88,25.8,25.83,24400.0,14.6437,14.6437,14.5985,14.6154,24400.0
2006-03-09 11:00:00,25.81,25.81,25.78,25.8,24400.0,14.6041,14.6041,14.5871,14.5985,24400.0
2006-03-09 11:05:00,25.8,25.84,25.79,25.83,30400.0,14.5985,14.6211,14.5928,14.6154,30400.0
2006-03-09 11:10:00,25.83,25.91,25.82,25.91,34000.0,14.6154,14.6607,14.6098,14.6607,34000.0
2006-03-09 11:15:00,25.91,25.91,25.85,25.9,31200.0,14.6607,14.6607,14.6267,14.655,31200.0
2006-03-09 11:20:00,25.9,25.91,25.85,25.85,31200.0,14.655,14.6607,14.6267,14.6267,31200.0
2006-03-09 11:25:00,25.86,25.87,25.84,25.87,20800.0,14.6324,14.6381,14.6211,14.6381,20800.0
2006-03-09 11:30:00,25.85,25.85,25.82,25.84,19600.0,14.6267,14.6267,14.6098,14.6211,19600.0
2006-03-09 11:35:00,25.85,25.85,25.76,25.77,19200.0,14.6267,14.6267,14.5758,14.5815,19200.0
2006-03-09 11:40:00,25.76,25.76,25.74,25.75,31200.0,14.5758,14.5758,14.5645,14.5702,31200.0
2006-03-09 11:45:00,25.75,25.77,25.74,25.74,24000.0,14.5702,14.5815,14.5645,14.5645,24000.0
2006-03-09 11:50:00,25.74,25.75,25.73,25.74,18400.0,14.5645,14.5702,14.5588,14.5645,18400.0
2006-03-09 11:55:00,25.74,25.75,25.72,25.74,17600.0,14.5645,14.5702,14.5532,14.5645,17600.0
2006-03-09 12:00:00,25.74,25.75,25.74,25.75,20800.0,14.5645,14.5702,14.5645,14.5702,20800.0
2006-03-09 12:05:00,25.74,25.77,25.72,25.77,29200.0,14.5645,14.5815,14.5532,14.5815,29200.0
2006-03-09 12:10:00,25.77,25.77,25.72,25.72,19600.0,14.5815,14.5815,14.5532,14.5532,19600.0
2006-03-09 12:15:00,25.72,25.73,25.69,25.7,41600.0,14.5532,14.5588,14.5362,14.5419,41600.0
2006-03-09 12:20:00,25.71,25.74,25.71,25.73,17200.0,14.5475,14.5645,14.5475,14.5588,17200.0
2006-03-09 12:25:00,25.73,25.74,25.7,25.73,43200.0,14.5588,14.5645,14.5419,14.5588,43200.0
2006-03-09 12:30:00,25.73,25.73,25.7,25.71,35600.0,14.5588,14.5588,14.5419,14.5475,35600.0
2006-03-09 12:35:00,25.71,25.71,25.68,25.69,18800.0,14.5475,14.5475,14.5306,14.5362,18800.0
2006-03-09 12:40:00,25.68,25.7,25.68,25.7,28400.0,14.5306,14.5419,14.5306,14.5419,28400.0
2006-03-09 12:45:00,25.7,25.7,25.68,25.69,14800.0,14.5419,14.5419,14.5306,14.5362,14800.0
2006-03-09 12:50:00,25.69,25.7,25.68,25.7,46000.0,14.5362,14.5419,14.5306,14.5419,46000.0
2006-03-09 12:55:00,25.7,25.7,25.68,25.68,22400.0,14.5419,14.5419,14.5306,14.5306,22400.0
2006-03-09 13:00:00,25.68,25.7,25.68,25.7,34400.0,14.5306,14.5419,14.5306,14.5419,34400.0
2006-03-09 13:05:00,25.7,25.71,25.68,25.68,23200.0,14.5419,14.5475,14.5306,14.5306,23200.0
2006-03-09 13:10:00,25.68,25.69,25.65,25.67,40400.0,14.5306,14.5362,14.5136,14.5249,40400.0
2006-03-09 13:15:00,25.67,25.7,25.66,25.67,27600.0,14.5249,14.5419,14.5192,14.5249,27600.0
2006-03-09 13:20:00,25.66,25.66,25.6,25.64,63200.0,14.5192,14.5192,14.4853,14.5079,63200.0
2006-03-09 13:25:00,25.64,25.66,25.63,25.66,19600.0,14.5079,14.5192,14.5023,14.5192,19600.0
2006-03-09 13:30:00,25.65,25.65,25.62,25.63,33200.0,14.5136,14.5136,14.4966,14.5023,33200.0
2006-03-09 13:35:00,25.63,25.64,25.61,25.63,26000.0,14.5023,14.5079,14.4909,14.5023,26000.0
2006-03-09 13:40:00,25.63,25.63,25.61,25.62,14000.0,14.5023,14.5023,14.4909,14.4966,14000.0
2006-03-09 13:45:00,25.61,25.64,25.61,25.63,29600.0,14.4909,14.5079,14.4909,14.5023,29600.0
2006-03-09 13:50:00,25.63,25.63,25.6,25.61,18000.0,14.5023,14.5023,14.4853,14.4909,18000.0
2006-03-09 13:55:00,25.61,25.63,25.6,25.63,23600.0,14.4909,14.5023,14.4853,14.5023,23600.0
2006-03-09 14:00:00,25.63,25.68,25.63,25.67,40000.0,14.5023,14.5306,14.5023,14.5249,40000.0
2006-03-09 14:05:00,25.65,25.65,25.61,25.63,48800.0,14.5136,14.5136,14.4909,14.5023,48800.0
2006-03-09 14:10:00,25.63,25.68,25.63,25.66,48800.0,14.5023,14.5306,14.5023,14.5192,48800.0
2006-03-09 14:15:00,25.66,25.66,25.63,25.64,15200.0,14.5192,14.5192,14.5023,14.5079,15200.0
2006-03-09 14:20:00,25.64,25.64,25.62,25.62,12400.0,14.5079,14.5079,14.4966,14.4966,12400.0
2006-03-09 14:25:00,25.62,25.62,25.61,25.61,18800.0,14.4966,14.4966,14.4909,14.4909,18800.0
2006-03-09 14:30:00,25.61,25.64,25.61,25.61,24800.0,14.4909,14.5079,14.4909,14.4909,24800.0
2006-03-09 14:35:00,25.61,25.61,25.59,25.61,24400.0,14.4909,14.4909,14.4796,14.4909,24400.0
2006-03-09 14:40:00,25.61,25.61,25.57,25.58,16000.0,14.4909,14.4909,14.4683,14.474,16000.0
2006-03-09 14:45:00,25.58,25.61,25.57,25.6,26800.0,14.474,14.4909,14.4683,14.4853,26800.0
2006-03-09 14:50:00,25.59,25.61,25.58,25.6,19200.0,14.4796,14.4909,14.474,14.4853,19200.0
2006-03-09 14:55:00,25.6,25.61,25.58,25.58,21600.0,14.4853,14.4909,14.474,14.474,21600.0
2006-03-09 15:00:00,25.58,25.61,25.57,25.57,28800.0,14.474,14.4909,14.4683,14.4683,28800.0
2006-03-09 15:05:00,25.56,25.6,25.54,25.56,34800.0,14.4627,14.4853,14.4513,14.4627,34800.0
2006-03-09 15:10:00,25.56,25.57,25.54,25.57,45200.0,14.4627,14.4683,14.4513,14.4683,45200.0
2006-03-09 15:15:00,25.57,25.61,25.57,25.58,40800.0,14.4683,14.4909,14.4683,14.474,40800.0
2006-03-09 15:20:00,25.57,25.61,25.56,25.6,30800.0,14.4683,14.4909,14.4627,14.4853,30800.0
2006-03-09 15:25:00,25.59,25.59,25.54,25.54,27600.0,14.4796,14.4796,14.4513,14.4513,27600.0
2006-03-09 15:30:00,25.54,25.6,25.54,25.6,45200.0,14.4513,14.4853,14.4513,14.4853,45200.0
2006-03-09 15:35:00,25.59,25.59,25.54,25.56,44000.0,14.4796,14.4796,14.4513,14.4627,44000.0
2006-03-09 15:40:00,25.55,25.55,25.51,25.53,56800.0,14.457,14.457,14.4344,14.4457,56800.0
2006-03-09 15:45:00,25.53,25.54,25.51,25.54,48400.0,14.4457,14.4513,14.4344,14.4513,48400.0
2006-03-09 15:50:00,25.54,25.55,25.53,25.55,56800.0,14.4513,14.457,14.4457,14.457,56800.0
2006-03-09 15:55:00,25.55,25.57,25.55,25.55,66800.0,14.457,14.4683,14.457,14.457,66800.0
2006-03-10 09:30:00,25.5,25.58,25.5,25.58,48400.0,14.4287,14.474,14.4287,14.474,48400.0
2006-03-10 09:35:00,25.59,25.59,25.5,25.52,11200.0,14.4796,14.4796,14.4287,14.44,11200.0
2006-03-10 09:40:00,25.53,25.57,25.5,25.56,30400.0,14.4457,14.4683,14.4287,14.4627,30400.0
2006-03-10 09:45:00,25.6,25.64,25.6,25.63,27200.0,14.4853,14.5079,14.4853,14.5023,27200.0
2006-03-10 09:50:00,25.63,25.68,25.63,25.63,29200.0,14.5023,14.5306,14.5023,14.5023,29200.0
2006-03-10 09:55:00,25.63,25.67,25.63,25.64,15200.0,14.5023,14.5249,14.5023,14.5079,15200.0
2006-03-10 10:00:00,25.64,25.67,25.64,25.64,30400.0,14.5079,14.5249,14.5079,14.5079,30400.0
2006-03-10 10:05:00,25.64,25.69,25.63,25.68,32000.0,14.5079,14.5362,14.5023,14.5306,32000.0
2006-03-10 10:10:00,25.68,25.68,25.63,25.65,14000.0,14.5306,14.5306,14.5023,14.5136,14000.0
2006-03-10 10:15:00,25.64,25.7,25.63,25.7,18000.0,14.5079,14.5419,14.5023,14.5419,18000.0
2006-03-10 10:20:00,25.7,25.7,25.63,25.63,10000.0,14.5419,14.5419,14.5023,14.5023,10000.0
2006-03-10 10:25:00,25.63,25.63,25.6,25.63,19600.0,14.5023,14.5023,14.4853,14.5023,19600.0
2006-03-10 10:30:00,25.63,25.63,25.6,25.62,9600.0,14.5023,14.5023,14.4853,14.4966,9600.0
2006-03-10 10:35:00,25.62,25.64,25.6,25.64,12800.0,14.4966,14.5079,14.4853,14.5079,12800.0
2006-03-10 10:40:00,25.64,25.7,25.64,25.68,12800.0,14.5079,14.5419,14.5079,14.5306,12800.0
2006-03-10 10:45:00,25.68,25.68,25.62,25.63,15200.0,14.5306,14.5306,14.4966,14.5023,15200.0
2006-03-10 10:50:00,25.63,25.67,25.63,25.67,10800.0,14.5023,14.5249,14.5023,14.5249,10800.0
2006-03-10 10:55:00,25.68,25.71,25.68,25.71,20800.0,14.5306,14.5475,14.5306,14.5475,20800.0
2006-03-10 11:00:00,25.71,25.71,25.68,25.69,14000.0,14.5475,14.5475,14.5306,14.5362,14000.0
2006-03-10 11:05:00,25.69,25.7,25.64,25.66,20400.0,14.5362,14.5419,14.5079,14.5192,20400.0
2006-03-10 11:10:00,25.65,25.68,25.64,25.68,16800.0,14.5136,14.5306,14.5079,14.5306,16800.0
2006-03-10 11:15:00,25.67,25.67,25.65,25.66,11200.0,14.5249,14.5249,14.5136,14.5192,11200.0
2006-03-10 11:20:00,25.65,25.7,25.65,25.69,11200.0,14.5136,14.5419,14.5136,14.5362,11200.0
2006-03-10 11:25:00,25.69,25.7,25.66,25.69,13200.0,14.5362,14.5419,14.5192,14.5362,13200.0
2006-03-10 11:30:00,25.68,25.7,25.67,25.69,9600.0,14.5306,14.5419,14.5249,14.5362,9600.0
2006-03-10 11:35:00,25.68,25.68,25.67,25.68,10400.0,14.5306,14.5306,14.5249,14.5306,10400.0
2006-03-10 11:40:00,25.68,25.69,25.67,25.68,15200.0,14.5306,14.5362,14.5249,14.5306,15200.0
2006-03-10 11:45:00,25.68,25.7,25.68,25.68,13600.0,14.5306,14.5419,14.5306,14.5306,13600.0
2006-03-10 11:50:00,25.68,25.7,25.66,25.7,11200.0,14.5306,14.5419,14.5192,14.5419,11200.0
2006-03-10 11:55:00,25.7,25.7,25.68,25.69,20800.0,14.5419,14.5419,14.5306,14.5362,20800.0
2006-03-10 12:00:00,25.69,25.74,25.69,25.72,20400.0,14.5362,14.5645,14.5362,14.5532,20400.0
2006-03-10 12:05:00,25.74,25.75,25.71,25.72,14400.0,14.5645,14.5702,14.5475,14.5532,14400.0
2006-03-10 12:10:00,25.73,25.73,25.69,25.71,13200.0,14.5588,14.5588,14.5362,14.5475,13200.0
2006-03-10 12:15:00,25.73,25.73,25.69,25.69,6800.0,14.5588,14.5588,14.5362,14.5362,6800.0
2006-03-10 12:20:00,25.7,25.71,25.69,25.69,8800.0,14.5419,14.5475,14.5362,14.5362,8800.0
2006-03-10 12:25:00,25.69,25.69,25.68,25.69,6000.0,14.5362,14.5362,14.5306,14.5362,6000.0
2006-03-10 12:30:00,25.69,25.71,25.68,25.7,10800.0,14.5362,14.5475,14.5306,14.5419,10800.0
2006-03-10 12:35:00,25.7,25.72,25.7,25.72,9600.0,14.5419,14.5532,14.5419,14.5532,9600.0
2006-03-10 12:40:00,25.7,25.71,25.7,25.71,8800.0,14.5419,14.5475,14.5419,14.5475,8800.0
2006-03-10 12:45:00,25.71,25.71,25.69,25.69,7200.0,14.5475,14.5475,14.5362,14.5362,7200.0
2006-03-10 12:50:00,25.69,25.69,25.68,25.69,14800.0,14.5362,14.5362,14.5306,14.5362,14800.0
2006-03-10 12:55:00,25.68,25.7,25.68,25.7,15600.0,14.5306,14.5419,14.5306,14.5419,15600.0
2006-03-10 13:00:00,25.7,25.7,25.67,25.68,11200.0,14.5419,14.5419,14.5249,14.5306,11200.0
2006-03-10 13:05:00,25.7,25.71,25.69,25.71,10000.0,14.5419,14.5475,14.5362,14.5475,10000.0
2006-03-10 13:10:00,25.7,25.72,25.7,25.71,22000.0,14.5419,14.5532,14.5419,14.5475,22000.0
2006-03-10 13:15:00,25.71,25.71,25.69,25.69,12800.0,14.5475,14.5475,14.5362,14.5362,12800.0
2006-03-10 13:20:00,25.67,25.67,25.65,25.66,17600.0,14.5249,14.5249,14.5136,14.5192,17600.0
2006-03-10 13:25:00,25.66,25.68,25.66,25.66,13600.0,14.5192,14.5306,14.5192,14.5192,13600.0
2006-03-10 13:30:00,25.66,25.67,25.64,25.64,14400.0,14.5192,14.5249,14.5079,14.5079,14400.0
2006-03-10 13:35:00,25.65,25.68,25.65,25.68,14400.0,14.5136,14.5306,14.5136,14.5306,14400.0
2006-03-10 13:40:00,25.68,25.68,25.65,25.68,10000.0,14.5306,14.5306,14.5136,14.5306,10000.0
2006-03-10 13:45:00,25.68,25.69,25.65,25.67,14800.0,14.5306,14.5362,14.5136,14.5249,14800.0
2006-03-10 13:50:00,25.67,25.68,25.66,25.67,18800.0,14.5249,14.5306,14.5192,14.5249,18800.0
2006-03-10 13:55:00,25.68,25.72,25.68,25.68,9600.0,14.5306,14.5532,14.5306,14.5306,9600.0
2006-03-10 14:00:00,25.69,25.7,25.66,25.66,14800.0,14.5362,14.5419,14.5192,14.5192,14800.0
2006-03-10 14:05:00,25.66,25.68,25.61,25.62,24800.0,14.5192,14.5306,14.4909,14.4966,24800.0
2006-03-10 14:10:00,25.63,25.67,25.63,25.65,12400.0,14.5023,14.5249,14.5023,14.5136,12400.0
2006-03-10 14:15:00,25.64,25.65,25.64,25.65,17200.0,14.5079,14.5136,14.5079,14.5136,17200.0
2006-03-10 14:20:00,25.66,25.66,25.61,25.64,26400.0,14.5192,14.5192,14.4909,14.5079,26400.0
2006-03-10 14:25:00,25.64,25.68,25.6,25.6,41600.0,14.5079,14.5306,14.4853,14.4853,41600.0
2006-03-10 14:30:00,25.6,25.64,25.6,25.64,39200.0,14.4853,14.5079,14.4853,14.5079,39200.0
2006-03-10 14:35:00,25.65,25.68,25.63,25.67,23200.0,14.5136,14.5306,14.5023,14.5249,23200.0
2006-03-10 14:40:00,25.67,25.68,25.63,25.68,23600.0,14.5249,14.5306,14.5023,14.5306,23600.0
2006-03-10 14:45:00,25.68,25.69,25.61,25.62,33200.0,14.5306,14.5362,14.4909,14.4966,33200.0
2006-03-10 14:50:00,25.62,25.63,25.62,25.63,24400.0,14.4966,14.5023,14.4966,14.5023,24400.0
2006-03-10 14:55:00,25.63,25.66,25.59,25.6,62800.0,14.5023,14.5192,14.4796,14.4853,62800.0
2006-03-10 15:00:00,25.62,25.65,25.59,25.64,30800.0,14.4966,14.5136,14.4796,14.5079,30800.0
2006-03-10 15:05:00,25.64,25.64,25.59,25.59,38000.0,14.5079,14.5079,14.4796,14.4796,38000.0
2006-03-10 15:10:00,25.58,25.6,25.57,25.58,16800.0,14.474,14.4853,14.4683,14.474,16800.0
2006-03-10 15:15:00,25.57,25.6,25.57,25.6,38800.0,14.4683,14.4853,14.4683,14.4853,38800.0
2006-03-10 15:20:00,25.59,25.66,25.59,25.62,22800.0,14.4796,14.5192,14.4796,14.4966,22800.0
2006-03-10 15:25:00,25.63,25.64,25.59,25.61,30800.0,14.5023,14.5079,14.4796,14.4909,30800.0
2006-03-10 15:30:00,25.6,25.7,25.6,25.67,42800.0,14.4853,14.5419,14.4853,14.5249,42800.0
2006-03-10 15:35:00,25.67,25.68,25.65,25.66,32400.0,14.5249,14.5306,14.5136,14.5192,32400.0
2006-03-10 15:40:00,25.66,25.67,25.63,25.65,37600.0,14.5192,14.5249,14.5023,14.5136,37600.0
2006-03-10 15:45:00,25.65,25.68,25.63,25.67,49600.0,14.5136,14.5306,14.5023,14.5249,49600.0
2006-03-10 15:50:00,25.67,25.69,25.65,25.69,42800.0,14.5249,14.5362,14.5136,14.5362,42800.0
2006-03-10 15:55:00,25.68,25.71,25.68,25.7,58000.0,14.5306,14.5475,14.5306,14.5419,58000.0
2006-03-13 09:30:00,25.75,25.75,25.7,25.71,35200.0,14.5702,14.5702,14.5419,14.5475,35200.0
2006-03-13 09:35:00,25.7,25.75,25.64,25.64,12800.0,14.5419,14.5702,14.5079,14.5079,12800.0
2006-03-13 09:40:00,25.67,25.75,25.66,25.67,15600.0,14.5249,14.5702,14.5192,14.5249,15600.0
2006-03-13 09:45:00,25.67,25.69,25.63,25.67,13600.0,14.5249,14.5362,14.5023,14.5249,13600.0
2006-03-13 09:50:00,25.68,25.75,25.68,25.72,6800.0,14.5306,14.5702,14.5306,14.5532,6800.0
2006-03-13 09:55:00,25.72,25.73,25.68,25.7,5200.0,14.5532,14.5588,14.5306,14.5419,5200.0
2006-03-13 10:00:00,25.71,25.75,25.7,25.74,20000.0,14.5475,14.5702,14.5419,14.5645,20000.0
2006-03-13 10:05:00,25.74,25.78,25.74,25.76,44800.0,14.5645,14.5871,14.5645,14.5758,44800.0
2006-03-13 10:10:00,25.75,25.78,25.75,25.75,19600.0,14.5702,14.5871,14.5702,14.5702,19600.0
2006-03-13 10:15:00,25.74,25.76,25.72,25.73,12400.0,14.5645,14.5758,14.5532,14.5588,12400.0
2006-03-13 10:20:00,25.71,25.77,25.71,25.72,20400.0,14.5475,14.5815,14.5475,14.5532,20400.0
2006-03-13 10:25:00,25.72,25.72,25.69,25.69,12800.0,14.5532,14.5532,14.5362,14.5362,12800.0
2006-03-13 10:30:00,25.71,25.75,25.71,25.73,13600.0,14.5475,14.5702,14.5475,14.5588,13600.0
2006-03-13 10:35:00,25.74,25.74,25.72,25.73,21200.0,14.5645,14.5645,14.5532,14.5588,21200.0
2006-03-13 10:40:00,25.75,25.77,25.74,25.75,12400.0,14.5702,14.5815,14.5645,14.5702,12400.0
2006-03-13 10:45:00,25.75,25.76,25.73,25.74,8000.0,14.5702,14.5758,14.5588,14.5645,8000.0
2006-03-13 10:50:00,25.75,25.76,25.73,25.73,14000.0,14.5702,14.5758,14.5588,14.5588,14000.0
2006-03-13 10:55:00,25.74,25.75,25.74,25.74,7200.0,14.5645,14.5702,14.5645,14.5645,7200.0
2006-03-13 11:00:00,25.75,25.76,25.75,25.75,16800.0,14.5702,14.5758,14.5702,14.5702,16800.0
2006-03-13 11:05:00,25.74,25.74,25.69,25.69,27200.0,14.5645,14.5645,14.5362,14.5362,27200.0
2006-03-13 11:10:00,25.7,25.71,25.68,25.7,7600.0,14.5419,14.5475,14.5306,14.5419,7600.0
2006-03-13 11:15:00,25.7,25.7,25.68,25.68,12400.0,14.5419,14.5419,14.5306,14.5306,12400.0
2006-03-13 11:20:00,25.68,25.7,25.68,25.69,15600.0,14.5306,14.5419,14.5306,14.5362,15600.0
2006-03-13 11:25:00,25.69,25.73,25.68,25.73,17200.0,14.5362,14.5588,14.5306,14.5588,17200.0
2006-03-13 11:30:00,25.73,25.75,25.72,25.74,14000.0,14.5588,14.5702,14.5532,14.5645,14000.0
2006-03-13 11:35:00,25.74,25.75,25.73,25.73,16800.0,14.5645,14.5702,14.5588,14.5588,16800.0
2006-03-13 11:40:00,25.72,25.74,25.72,25.73,11200.0,14.5532,14.5645,14.5532,14.5588,11200.0
2006-03-13 11:45:00,25.73,25.74,25.71,25.71,11200.0,14.5588,14.5645,14.5475,14.5475,11200.0
2006-03-13 11:50:00,25.71,25.71,25.68,25.7,10400.0,14.5475,14.5475,14.5306,14.5419,10400.0
2006-03-13 11:55:00,25.7,25.7,25.67,25.67,14800.0,14.5419,14.5419,14.5249,14.5249,14800.0
2006-03-13 12:00:00,25.68,25.68,25.65,25.67,7600.0,14.5306,14.5306,14.5136,14.5249,7600.0
2006-03-13 12:05:00,25.67,25.67,25.65,25.66,11200.0,14.5249,14.5249,14.5136,14.5192,11200.0
2006-03-13 12:10:00,25.66,25.67,25.64,25.66,22000.0,14.5192,14.5249,14.5079,14.5192,22000.0
2006-03-13 12:15:00,25.66,25.68,25.65,25.68,18000.0,14.5192,14.5306,14.5136,14.5306,18000.0
2006-03-13 12:20:00,25.7,25.73,25.7,25.71,8800.0,14.5419,14.5588,14.5419,14.5475,8800.0
2006-03-13 12:25:00,25.69,25.74,25.69,25.71,12800.0,14.5362,14.5645,14.5362,14.5475,12800.0
2006-03-13 12:30:00,25.71,25.72,25.67,25.69,19200.0,14.5475,14.5532,14.5249,14.5362,19200.0
2006-03-13 12:35:00,25.69,25.71,25.69,25.71,9200.0,14.5362,14.5475,14.5362,14.5475,9200.0
2006-03-13 12:40:00,25.71,25.73,25.71,25.73,23600.0,14.5475,14.5588,14.5475,14.5588,23600.0
2006-03-13 12:45:00,25.73,25.73,25.72,25.73,5600.0,14.5588,14.5588,14.5532,14.5588,5600.0
2006-03-13 12:50:00,25.73,25.73,25.7,25.73,18400.0,14.5588,14.5588,14.5419,14.5588,18400.0
2006-03-13 12:55:00,25.74,25.75,25.72,25.74,13200.0,14.5645,14.5702,14.5532,14.5645,13200.0
2006-03-13 13:00:00,25.75,25.76,25.72,25.74,23200.0,14.5702,14.5758,14.5532,14.5645,23200.0
2006-03-13 13:05:00,25.74,25.77,25.74,25.74,18400.0,14.5645,14.5815,14.5645,14.5645,18400.0
2006-03-13 13:10:00,25.75,25.76,25.72,25.72,16400.0,14.5702,14.5758,14.5532,14.5532,16400.0
2006-03-13 13:15:00,25.72,25.74,25.7,25.74,12000.0,14.5532,14.5645,14.5419,14.5645,12000.0
2006-03-13 13:20:00,25.74,25.74,25.7,25.73,12400.0,14.5645,14.5645,14.5419,14.5588,12400.0
2006-03-13 13:25:00,25.73,25.74,25.68,25.74,14000.0,14.5588,14.5645,14.5306,14.5645,14000.0
2006-03-13 13:30:00,25.74,25.75,25.74,25.75,10800.0,14.5645,14.5702,14.5645,14.5702,10800.0
2006-03-13 13:35:00,25.75,25.75,25.72,25.72,18000.0,14.5702,14.5702,14.5532,14.5532,18000.0
2006-03-13 13:40:00,25.72,25.73,25.71,25.72,21600.0,14.5532,14.5588,14.5475,14.5532,21600.0
2006-03-13 13:45:00,25.7,25.74,25.69,25.74,11200.0,14.5419,14.5645,14.5362,14.5645,11200.0
2006-03-13 13:50:00,25.73,25.75,25.73,25.74,7200.0,14.5588,14.5702,14.5588,14.5645,7200.0
2006-03-13 13:55:00,25.73,25.73,25.7,25.72,26800.0,14.5588,14.5588,14.5419,14.5532,26800.0
2006-03-13 14:00:00,25.73,25.76,25.73,25.76,31600.0,14.5588,14.5758,14.5588,14.5758,31600.0
2006-03-13 14:05:00,25.76,25.79,25.76,25.77,39200.0,14.5758,14.5928,14.5758,14.5815,39200.0
2006-03-13 14:10:00,25.78,25.8,25.78,25.79,22400.0,14.5871,14.5985,14.5871,14.5928,22400.0
2006-03-13 14:15:00,25.79,25.8,25.79,25.79,20800.0,14.5928,14.5985,14.5928,14.5928,20800.0
2006-03-13 14:20:00,25.79,25.81,25.78,25.78,22000.0,14.5928,14.6041,14.5871,14.5871,22000.0
2006-03-13 14:25:00,25.79,25.82,25.76,25.81,34000.0,14.5928,14.6098,14.5758,14.6041,34000.0
2006-03-13 14:30:00,25.81,25.83,25.8,25.81,15200.0,14.6041,14.6154,14.5985,14.6041,15200.0
2006-03-13 14:35:00,25.81,25.82,25.78,25.78,21600.0,14.6041,14.6098,14.5871,14.5871,21600.0
2006-03-13 14:40:00,25.77,25.79,25.77,25.77,16400.0,14.5815,14.5928,14.5815,14.5815,16400.0
2006-03-13 14:45:00,25.78,25.78,25.74,25.76,20000.0,14.5871,14.5871,14.5645,14.5758,20000.0
2006-03-13 14:50:00,25.76,25.76,25.73,25.76,32000.0,14.5758,14.5758,14.5588,14.5758,32000.0
2006-03-13 14:55:00,25.76,25.77,25.69,25.7,30800.0,14.5758,14.5815,14.5362,14.5419,30800.0
2006-03-13 15:00:00,25.7,25.72,25.7,25.71,42400.0,14.5419,14.5532,14.5419,14.5475,42400.0
2006-03-13 15:05:00,25.71,25.73,25.68,25.72,71600.0,14.5475,14.5588,14.5306,14.5532,71600.0
2006-03-13 15:10:00,25.7,25.76,25.68,25.75,22800.0,14.5419,14.5758,14.5306,14.5702,22800.0
2006-03-13 15:15:00,25.75,25.75,25.71,25.74,16400.0,14.5702,14.5702,14.5475,14.5645,16400.0
2006-03-13 15:20:00,25.74,25.74,25.67,25.68,32000.0,14.5645,14.5645,14.5249,14.5306,32000.0
2006-03-13 15:25:00,25.71,25.71,25.67,25.68,18400.0,14.5475,14.5475,14.5249,14.5306,18400.0
2006-03-13 15:30:00,25.68,25.68,25.67,25.68,11600.0,14.5306,14.5306,14.5249,14.5306,11600.0
2006-03-13 15:35:00,25.69,25.72,25.68,25.7,24400.0,14.5362,14.5532,14.5306,14.5419,24400.0
2006-03-13 15:40:00,25.7,25.71,25.7,25.71,14000.0,14.5419,14.5475,14.5419,14.5475,14000.0
2006-03-13 15:45:00,25.71,25.71,25.68,25.7,21600.0,14.5475,14.5475,14.5306,14.5419,21600.0
2006-03-13 15:50:00,25.71,25.72,25.7,25.71,21200.0,14.5475,14.5532,14.5419,14.5475,21200.0
2006-03-13 15:55:00,25.71,25.73,25.7,25.72,18800.0,14.5475,14.5588,14.5419,14.5532,18800.0
2006-03-14 09:30:00,25.55,25.7,25.55,25.7,84000.0,14.457,14.5419,14.457,14.5419,84000.0
2006-03-14 09:35:00,25.7,25.86,25.7,25.86,36000.0,14.5419,14.6324,14.5419,14.6324,36000.0
2006-03-14 09:40:00,25.83,25.87,25.81,25.87,59200.0,14.6154,14.6381,14.6041,14.6381,59200.0
2006-03-14 09:45:00,25.87,25.87,25.75,25.8,26800.0,14.6381,14.6381,14.5702,14.5985,26800.0
2006-03-14 09:50:00,25.8,25.85,25.8,25.82,23200.0,14.5985,14.6267,14.5985,14.6098,23200.0
2006-03-14 09:55:00,25.81,25.84,25.81,25.82,14000.0,14.6041,14.6211,14.6041,14.6098,14000.0
2006-03-14 10:00:00,25.82,25.83,25.78,25.78,44400.0,14.6098,14.6154,14.5871,14.5871,44400.0
2006-03-14 10:05:00,25.77,25.83,25.74,25.83,52800.0,14.5815,14.6154,14.5645,14.6154,52800.0
2006-03-14 10:10:00,25.84,25.84,25.82,25.83,23600.0,14.6211,14.6211,14.6098,14.6154,23600.0
2006-03-14 10:15:00,25.81,25.88,25.81,25.88,24400.0,14.6041,14.6437,14.6041,14.6437,24400.0
2006-03-14 10:20:00,25.88,25.91,25.86,25.89,57200.0,14.6437,14.6607,14.6324,14.6494,57200.0
2006-03-14 10:25:00,25.88,25.91,25.88,25.9,71200.0,14.6437,14.6607,14.6437,14.655,71200.0
2006-03-14 10:30:00,25.9,25.93,25.9,25.92,21600.0,14.655,14.672,14.655,14.6664,21600.0
2006-03-14 10:35:00,25.91,25.92,25.86,25.86,35200.0,14.6607,14.6664,14.6324,14.6324,35200.0
2006-03-14 10:40:00,25.86,25.86,25.83,25.86,26400.0,14.6324,14.6324,14.6154,14.6324,26400.0
2006-03-14 10:45:00,25.85,25.9,25.83,25.9,12000.0,14.6267,14.655,14.6154,14.655,12000.0
2006-03-14 10:50:00,25.9,25.9,25.84,25.84,10400.0,14.655,14.655,14.6211,14.6211,10400.0
2006-03-14 10:55:00,25.83,25.83,25.83,25.83,14400.0,14.6154,14.6154,14.6154,14.6154,14400.0
2006-03-14 11:00:00,25.83,25.84,25.82,25.83,10400.0,14.6154,14.6211,14.6098,14.6154,10400.0
2006-03-14 11:05:00,25.83,25.85,25.81,25.85,8000.0,14.6154,14.6267,14.6041,14.6267,8000.0
2006-03-14 11:10:00,25.86,25.86,25.82,25.83,4400.0,14.6324,14.6324,14.6098,14.6154,4400.0
2006-03-14 11:15:00,25.85,25.85,25.84,25.84,6000.0,14.6267,14.6267,14.6211,14.6211,6000.0
2006-03-14 11:20:00,25.85,25.86,25.85,25.86,5600.0,14.6267,14.6324,14.6267,14.6324,5600.0
2006-03-14 11:25:00,25.86,25.87,25.86,25.87,6800.0,14.6324,14.6381,14.6324,14.6381,6800.0
2006-03-14 11:30:00,25.87,25.9,25.87,25.9,5600.0,14.6381,14.655,14.6381,14.655,5600.0
2006-03-14 11:35:00,25.89,25.9,25.88,25.9,20400.0,14.6494,14.655,14.6437,14.655,20400.0
2006-03-14 11:40:00,25.9,25.93,25.9,25.93,17600.0,14.655,14.672,14.655,14.672,17600.0
2006-03-14 11:45:00,25.93,25.93,25.91,25.93,18800.0,14.672,14.672,14.6607,14.672,18800.0
2006-03-14 11:50:00,25.91,25.95,25.91,25.95,20000.0,14.6607,14.6833,14.6607,14.6833,20000.0
2006-03-14 11:55:00,25.95,25.96,25.93,25.95,17600.0,14.6833,14.689,14.672,14.6833,17600.0
2006-03-14 12:00:00,25.96,25.98,25.95,25.96,21200.0,14.689,14.7003,14.6833,14.689,21200.0
2006-03-14 12:05:00,25.97,25.97,25.93,25.95,11600.0,14.6946,14.6946,14.672,14.6833,11600.0
2006-03-14 12:10:00,25.96,25.97,25.94,25.94,12400.0,14.689,14.6946,14.6777,14.6777,12400.0
2006-03-14 12:15:00,25.95,25.97,25.95,25.97,10800.0,14.6833,14.6946,14.6833,14.6946,10800.0
2006-03-14 12:20:00,25.97,25.98,25.96,25.98,21600.0,14.6946,14.7003,14.689,14.7003,21600.0
2006-03-14 12:25:00,25.98,25.99,25.97,25.99,22400.0,14.7003,14.706,14.6946,14.706,22400.0
2006-03-14 12:30:00,25.99,25.99,25.97,25.97,13200.0,14.706,14.706,14.6946,14.6946,13200.0
2006-03-14 12:35:00,25.97,25.97,25.93,25.97,48400.0,14.6946,14.6946,14.672,14.6946,48400.0
2006-03-14 12:40:00,25.96,25.96,25.94,25.94,8800.0,14.689,14.689,14.6777,14.6777,8800.0
2006-03-14 12:45:00,25.94,25.96,25.93,25.95,17200.0,14.6777,14.689,14.672,14.6833,17200.0
2006-03-14 12:50:00,25.95,25.96,25.95,25.95,12800.0,14.6833,14.689,14.6833,14.6833,12800.0
2006-03-14 12:55:00,25.96,25.96,25.94,25.95,10800.0,14.689,14.689,14.6777,14.6833,10800.0
2006-03-14 13:00:00,25.95,25.96,25.92,25.95,30800.0,14.6833,14.689,14.6664,14.6833,30800.0
2006-03-14 13:05:00,25.95,25.98,25.94,25.97,25200.0,14.6833,14.7003,14.6777,14.6946,25200.0
2006-03-14 13:10:00,25.97,26.0,25.93,26.0,35600.0,14.6946,14.7116,14.672,14.7116,35600.0
2006-03-14 13:15:00,26.0,26.01,25.97,26.01,23200.0,14.7116,14.7173,14.6946,14.7173,23200.0
2006-03-14 13:20:00,26.01,26.01,25.98,25.98,40000.0,14.7173,14.7173,14.7003,14.7003,40000.0
2006-03-14 13:25:00,25.98,26.0,25.98,26.0,21200.0,14.7003,14.7116,14.7003,14.7116,21200.0
2006-03-14 13:30:00,25.99,26.02,25.99,26.02,24000.0,14.706,14.7229,14.706,14.7229,24000.0
2006-03-14 13:35:00,26.02,26.04,26.02,26.04,19200.0,14.7229,14.7343,14.7229,14.7343,19200.0
2006-03-14 13:40:00,26.04,26.04,26.0,26.03,28400.0,14.7343,14.7343,14.7116,14.7286,28400.0
2006-03-14 13:45:00,26.02,26.05,26.02,26.05,21600.0,14.7229,14.7399,14.7229,14.7399,21600.0
2006-03-14 13:50:00,26.05,26.06,26.05,26.06,19600.0,14.7399,14.7456,14.7399,14.7456,19600.0
2006-03-14 13:55:00,26.06,26.06,26.04,26.04,10800.0,14.7456,14.7456,14.7343,14.7343,10800.0
2006-03-14 14:00:00,26.04,26.04,26.03,26.04,23600.0,14.7343,14.7343,14.7286,14.7343,23600.0
2006-03-14 14:05:00,26.04,26.04,26.03,26.03,18800.0,14.7343,14.7343,14.7286,14.7286,18800.0
2006-03-14 14:10:00,26.03,26.03,26.0,26.0,21600.0,14.7286,14.7286,14.7116,14.7116,21600.0
2006-03-14 14:15:00,26.0,26.03,26.0,26.03,24000.0,14.7116,14.7286,14.7116,14.7286,24000.0
2006-03-14 14:20:00,26.04,26.08,26.03,26.07,33200.0,14.7343,14.7569,14.7286,14.7512,33200.0
2006-03-14 14:25:00,26.07,26.11,26.07,26.11,27600.0,14.7512,14.7739,14.7512,14.7739,27600.0
2006-03-14 14:30:00,26.11,26.11,26.08,26.08,30000.0,14.7739,14.7739,14.7569,14.7569,30000.0
2006-03-14 14:35:00,26.08,26.08,26.06,26.06,32000.0,14.7569,14.7569,14.7456,14.7456,32000.0
2006-03-14 14:40:00,26.06,26.08,26.05,26.06,33200.0,14.7456,14.7569,14.7399,14.7456,33200.0
2006-03-14 14:45:00,26.06,26.07,26.05,26.06,29200.0,14.7456,14.7512,14.7399,14.7456,29200.0
2006-03-14 14:50:00,26.06,26.06,26.02,26.02,24400.0,14.7456,14.7456,14.7229,14.7229,24400.0
2006-03-14 14:55:00,26.02,26.02,26.0,26.0,31600.0,14.7229,14.7229,14.7116,14.7116,31600.0
2006-03-14 15:00:00,26.0,26.02,26.0,26.0,34000.0,14.7116,14.7229,14.7116,14.7116,34000.0
2006-03-14 15:05:00,26.0,26.03,26.0,26.0,120000.0,14.7116,14.7286,14.7116,14.7116,120000.0
2006-03-14 15:10:00,26.01,26.01,26.0,26.0,28000.0,14.7173,14.7173,14.7116,14.7116,28000.0
2006-03-14 15:15:00,26.0,26.01,25.99,26.0,30000.0,14.7116,14.7173,14.706,14.7116,30000.0
2006-03-14 15:20:00,25.99,25.99,25.94,25.94,42800.0,14.706,14.706,14.6777,14.6777,42800.0
2006-03-14 15:25:00,25.94,26.0,25.93,25.97,50000.0,14.6777,14.7116,14.672,14.6946,50000.0
2006-03-14 15:30:00,25.97,26.0,25.95,25.98,27600.0,14.6946,14.7116,14.6833,14.7003,27600.0
2006-03-14 15:35:00,25.98,25.98,25.95,25.97,30800.0,14.7003,14.7003,14.6833,14.6946,30800.0
2006-03-14 15:40:00,25.97,25.97,25.93,25.93,24400.0,14.6946,14.6946,14.672,14.672,24400.0
2006-03-14 15:45:00,25.93,25.94,25.9,25.94,78400.0,14.672,14.6777,14.655,14.6777,78400.0
2006-03-14 15:50:00,25.94,25.98,25.93,25.98,76800.0,14.6777,14.7003,14.672,14.7003,76800.0
2006-03-14 15:55:00,25.97,26.0,25.97,26.0,75600.0,14.6946,14.7116,14.6946,14.7116,75600.0
2006-03-15 09:30:00,25.98,26.06,25.97,26.06,70000.0,14.7003,14.7456,14.6946,14.7456,70000.0
2006-03-15 09:35:00,26.09,26.2,26.09,26.2,45200.0,14.7625,14.8248,14.7625,14.8248,45200.0
2006-03-15 09:40:00,26.2,26.2,26.09,26.14,41200.0,14.8248,14.8248,14.7625,14.7908,41200.0
2006-03-15 09:45:00,26.14,26.26,26.11,26.25,116000.0,14.7908,14.8587,14.7739,14.8531,116000.0
2006-03-15 09:50:00,26.25,26.26,26.2,26.22,72000.0,14.8531,14.8587,14.8248,14.8361,72000.0
2006-03-15 09:55:00,26.23,26.24,26.19,26.22,40400.0,14.8418,14.8474,14.8191,14.8361,40400.0
2006-03-15 10:00:00,26.2,26.2,26.15,26.15,29200.0,14.8248,14.8248,14.7965,14.7965,29200.0
2006-03-15 10:05:00,26.15,26.15,26.07,26.08,20800.0,14.7965,14.7965,14.7512,14.7569,20800.0
2006-03-15 10:10:00,26.08,26.13,26.07,26.12,20800.0,14.7569,14.7852,14.7512,14.7795,20800.0
2006-03-15 10:15:00,26.11,26.11,26.03,26.04,24800.0,14.7739,14.7739,14.7286,14.7343,24800.0
2006-03-15 10:20:00,26.04,26.04,25.96,25.98,44800.0,14.7343,14.7343,14.689,14.7003,44800.0
2006-03-15 10:25:00,25.98,26.02,25.95,25.97,56800.0,14.7003,14.7229,14.6833,14.6946,56800.0
2006-03-15 10:30:00,25.96,26.0,25.93,25.96,44800.0,14.689,14.7116,14.672,14.689,44800.0
2006-03-15 10:35:00,25.96,25.98,25.91,25.97,45600.0,14.689,14.7003,14.6607,14.6946,45600.0
2006-03-15 10:40:00,25.95,25.97,25.92,25.94,28800.0,14.6833,14.6946,14.6664,14.6777,28800.0
2006-03-15 10:45:00,25.94,25.96,25.93,25.94,32000.0,14.6777,14.689,14.672,14.6777,32000.0
2006-03-15 10:50:00,25.95,25.96,25.92,25.95,24000.0,14.6833,14.689,14.6664,14.6833,24000.0
2006-03-15 10:55:00,25.95,25.95,25.9,25.91,22800.0,14.6833,14.6833,14.655,14.6607,22800.0
2006-03-15 11:00:00,25.92,25.93,25.91,25.92,22400.0,14.6664,14.672,14.6607,14.6664,22400.0
2006-03-15 11:05:00,25.93,25.94,25.89,25.91,24800.0,14.672,14.6777,14.6494,14.6607,24800.0
2006-03-15 11:10:00,25.91,25.93,25.9,25.92,32800.0,14.6607,14.672,14.655,14.6664,32800.0
2006-03-15 11:15:00,25.91,25.93,25.89,25.93,92800.0,14.6607,14.672,14.6494,14.672,92800.0
2006-03-15 11:20:00,25.92,25.93,25.89,25.91,40400.0,14.6664,14.672,14.6494,14.6607,40400.0
2006-03-15 11:25:00,25.92,25.98,25.92,25.98,59200.0,14.6664,14.7003,14.6664,14.7003,59200.0
2006-03-15 11:30:00,25.98,25.98,25.93,25.96,34800.0,14.7003,14.7003,14.672,14.689,34800.0
2006-03-15 11:35:00,25.95,25.97,25.93,25.93,36000.0,14.6833,14.6946,14.672,14.672,36000.0
2006-03-15 11:40:00,25.94,25.98,25.94,25.97,53200.0,14.6777,14.7003,14.6777,14.6946,53200.0
2006-03-15 11:45:00,25.96,25.96,25.93,25.93,44800.0,14.689,14.689,14.672,14.672,44800.0
2006-03-15 11:50:00,25.93,25.97,25.93,25.95,27600.0,14.672,14.6946,14.672,14.6833,27600.0
2006-03-15 11:55:00,25.95,25.95,25.92,25.92,27600.0,14.6833,14.6833,14.6664,14.6664,27600.0
2006-03-15 12:00:00,25.92,25.93,25.89,25.91,46800.0,14.6664,14.672,14.6494,14.6607,46800.0
2006-03-15 12:05:00,25.92,25.92,25.87,25.89,69200.0,14.6664,14.6664,14.6381,14.6494,69200.0
2006-03-15 12:10:00,25.89,25.96,25.89,25.95,31200.0,14.6494,14.689,14.6494,14.6833,31200.0
2006-03-15 12:15:00,25.95,25.97,25.94,25.97,29600.0,14.6833,14.6946,14.6777,14.6946,29600.0
2006-03-15 12:20:00,25.97,25.97,25.93,25.93,18000.0,14.6946,14.6946,14.672,14.672,18000.0
2006-03-15 12:25:00,25.93,25.94,25.91,25.92,18800.0,14.672,14.6777,14.6607,14.6664,18800.0
2006-03-15 12:30:00,25.92,25.93,25.91,25.91,30400.0,14.6664,14.672,14.6607,14.6607,30400.0
2006-03-15 12:35:00,25.91,25.94,25.9,25.93,38800.0,14.6607,14.6777,14.655,14.672,38800.0
2006-03-15 12:40:00,25.93,25.99,25.93,25.98,27200.0,14.672,14.706,14.672,14.7003,27200.0
2006-03-15 12:45:00,25.98,25.99,25.95,25.98,25600.0,14.7003,14.706,14.6833,14.7003,25600.0
2006-03-15 12:50:00,25.98,26.01,25.98,25.99,25600.0,14.7003,14.7173,14.7003,14.706,25600.0
2006-03-15 12:55:00,25.99,26.01,25.99,25.99,15600.0,14.706,14.7173,14.706,14.706,15600.0
2006-03-15 13:00:00,25.99,26.0,25.99,26.0,24800.0,14.706,14.7116,14.706,14.7116,24800.0
2006-03-15 13:05:00,26.01,26.02,26.0,26.01,12400.0,14.7173,14.7229,14.7116,14.7173,12400.0
2006-03-15 13:10:00,26.0,26.01,25.98,25.99,15600.0,14.7116,14.7173,14.7003,14.706,15600.0
2006-03-15 13:15:00,25.99,26.01,25.99,26.0,16400.0,14.706,14.7173,14.706,14.7116,16400.0
2006-03-15 13:20:00,26.0,26.02,26.0,26.01,18400.0,14.7116,14.7229,14.7116,14.7173,18400.0
2006-03-15 13:25:00,26.0,26.01,26.0,26.0,11200.0,14.7116,14.7173,14.7116,14.7116,11200.0
2006-03-15 13:30:00,25.99,26.03,25.99,26.01,25600.0,14.706,14.7286,14.706,14.7173,25600.0
2006-03-15 13:35:00,26.0,26.01,26.0,26.0,24400.0,14.7116,14.7173,14.7116,14.7116,24400.0
2006-03-15 13:40:00,26.0,26.03,26.0,26.03,18400.0,14.7116,14.7286,14.7116,14.7286,18400.0
2006-03-15 13:45:00,26.03,26.03,26.02,26.02,23600.0,14.7286,14.7286,14.7229,14.7229,23600.0
2006-03-15 13:50:00,26.02,26.05,26.02,26.05,15200.0,14.7229,14.7399,14.7229,14.7399,15200.0
2006-03-15 13:55:00,26.05,26.06,26.03,26.03,22000.0,14.7399,14.7456,14.7286,14.7286,22000.0
2006-03-15 14:00:00,26.02,26.06,26.01,26.04,26400.0,14.7229,14.7456,14.7173,14.7343,26400.0
2006-03-15 14:05:00,26.03,26.06,26.02,26.02,22400.0,14.7286,14.7456,14.7229,14.7229,22400.0
2006-03-15 14:10:00,26.05,26.1,26.05,26.08,25200.0,14.7399,14.7682,14.7399,14.7569,25200.0
2006-03-15 14:15:00,26.08,26.13,26.08,26.13,29200.0,14.7569,14.7852,14.7569,14.7852,29200.0
2006-03-15 14:20:00,26.15,26.18,26.15,26.18,28000.0,14.7965,14.8135,14.7965,14.8135,28000.0
2006-03-15 14:25:00,26.18,26.18,26.17,26.18,19600.0,14.8135,14.8135,14.8078,14.8135,19600.0
2006-03-15 14:30:00,26.18,26.18,26.07,26.08,73600.0,14.8135,14.8135,14.7512,14.7569,73600.0
2006-03-15 14:35:00,26.08,26.13,26.07,26.13,18000.0,14.7569,14.7852,14.7512,14.7852,18000.0
2006-03-15 14:40:00,26.14,26.15,26.11,26.12,19600.0,14.7908,14.7965,14.7739,14.7795,19600.0
2006-03-15 14:45:00,26.12,26.13,26.1,26.1,24800.0,14.7795,14.7852,14.7682,14.7682,24800.0
2006-03-15 14:50:00,26.1,26.12,26.09,26.1,20400.0,14.7682,14.7795,14.7625,14.7682,20400.0
2006-03-15 14:55:00,26.1,26.11,26.09,26.09,48400.0,14.7682,14.7739,14.7625,14.7625,48400.0
2006-03-15 15:00:00,26.09,26.1,26.07,26.09,55200.0,14.7625,14.7682,14.7512,14.7625,55200.0
2006-03-15 15:05:00,26.09,26.09,26.05,26.05,45200.0,14.7625,14.7625,14.7399,14.7399,45200.0
2006-03-15 15:10:00,26.04,26.05,26.01,26.05,72400.0,14.7343,14.7399,14.7173,14.7399,72400.0
2006-03-15 15:15:00,26.05,26.06,26.0,26.03,40400.0,14.7399,14.7456,14.7116,14.7286,40400.0
2006-03-15 15:20:00,26.02,26.08,26.02,26.08,43600.0,14.7229,14.7569,14.7229,14.7569,43600.0
2006-03-15 15:25:00,26.07,26.11,26.07,26.11,47200.0,14.7512,14.7739,14.7512,14.7739,47200.0
2006-03-15 15:30:00,26.11,26.14,26.11,26.13,42800.0,14.7739,14.7908,14.7739,14.7852,42800.0
2006-03-15 15:35:00,26.13,26.14,26.12,26.13,43600.0,14.7852,14.7908,14.7795,14.7852,43600.0
2006-03-15 15:40:00,26.13,26.15,26.13,26.13,80400.0,14.7852,14.7965,14.7852,14.7852,80400.0
2006-03-15 15:45:00,26.12,26.14,26.12,26.14,53600.0,14.7795,14.7908,14.7795,14.7908,53600.0
2006-03-15 15:50:00,26.14,26.17,26.13,26.17,102400.0,14.7908,14.8078,14.7852,14.8078,102400.0
2006-03-15 15:55:00,26.17,26.17,26.12,26.16,68000.0,14.8078,14.8078,14.7795,14.8022,68000.0
2006-03-16 09:30:00,26.23,26.24,26.23,26.24,32800.0,14.8418,14.8474,14.8418,14.8474,32800.0
2006-03-16 09:35:00,26.24,26.26,26.21,26.25,37200.0,14.8474,14.8587,14.8304,14.8531,37200.0
2006-03-16 09:40:00,26.25,26.36,26.24,26.36,68800.0,14.8531,14.9153,14.8474,14.9153,68800.0
2006-03-16 09:45:00,26.36,26.42,26.36,26.4,66800.0,14.9153,14.9493,14.9153,14.938,66800.0
2006-03-16 09:50:00,26.4,26.42,26.4,26.41,45600.0,14.938,14.9493,14.938,14.9436,45600.0
2006-03-16 09:55:00,26.42,26.42,26.38,26.41,34800.0,14.9493,14.9493,14.9266,14.9436,34800.0
2006-03-16 10:00:00,26.42,26.43,26.39,26.39,27200.0,14.9493,14.9549,14.9323,14.9323,27200.0
2006-03-16 10:05:00,26.39,26.41,26.38,26.4,39600.0,14.9323,14.9436,14.9266,14.938,39600.0
2006-03-16 10:10:00,26.4,26.42,26.39,26.4,85200.0,14.938,14.9493,14.9323,14.938,85200.0
2006-03-16 10:15:00,26.4,26.4,26.36,26.37,98000.0,14.938,14.938,14.9153,14.921,98000.0
2006-03-16 10:20:00,26.36,26.37,26.35,26.36,64400.0,14.9153,14.921,14.9097,14.9153,64400.0
2006-03-16 10:25:00,26.36,26.4,26.36,26.38,53600.0,14.9153,14.938,14.9153,14.9266,53600.0
2006-03-16 10:30:00,26.38,26.43,26.37,26.42,64800.0,14.9266,14.9549,14.921,14.9493,64800.0
2006-03-16 10:35:00,26.42,26.43,26.41,26.41,32400.0,14.9493,14.9549,14.9436,14.9436,32400.0
2006-03-16 10:40:00,26.41,26.46,26.41,26.46,51600.0,14.9436,14.9719,14.9436,14.9719,51600.0
2006-03-16 10:45:00,26.45,26.5,26.45,26.5,84800.0,14.9662,14.9945,14.9662,14.9945,84800.0
2006-03-16 10:50:00,26.5,26.59,26.49,26.56,84000.0,14.9945,15.0455,14.9889,15.0285,84000.0
2006-03-16 10:55:00,26.56,26.6,26.52,26.52,72000.0,15.0285,15.0511,15.0059,15.0059,72000.0
2006-03-16 11:00:00,26.52,26.59,26.51,26.59,52000.0,15.0059,15.0455,15.0002,15.0455,52000.0
2006-03-16 11:05:00,26.59,26.6,26.56,26.6,80000.0,15.0455,15.0511,15.0285,15.0511,80000.0
2006-03-16 11:10:00,26.59,26.65,26.59,26.65,20400.0,15.0455,15.0794,15.0455,15.0794,20400.0
2006-03-16 11:15:00,26.65,26.65,26.63,26.64,30400.0,15.0794,15.0794,15.0681,15.0738,30400.0
2006-03-16 11:20:00,26.64,26.69,26.64,26.68,42400.0,15.0738,15.102,15.0738,15.0964,42400.0
2006-03-16 11:25:00,26.68,26.75,26.67,26.74,52000.0,15.0964,15.136,15.0907,15.1303,52000.0
2006-03-16 11:30:00,26.75,26.83,26.75,26.79,82000.0,15.136,15.1813,15.136,15.1586,82000.0
2006-03-16 11:35:00,26.78,26.78,26.71,26.73,88800.0,15.153,15.153,15.1134,15.1247,88800.0
2006-03-16 11:40:00,26.73,26.75,26.7,26.74,120400.0,15.1247,15.136,15.1077,15.1303,120400.0
2006-03-16 11:45:00,26.74,26.77,26.74,26.76,98400.0,15.1303,15.1473,15.1303,15.1416,98400.0
2006-03-16 11:50:00,26.77,26.79,26.77,26.78,40000.0,15.1473,15.1586,15.1473,15.153,40000.0
2006-03-16 11:55:00,26.78,26.78,26.76,26.77,32800.0,15.153,15.153,15.1416,15.1473,32800.0
2006-03-16 12:00:00,26.77,26.77,26.75,26.75,16800.0,15.1473,15.1473,15.136,15.136,16800.0
2006-03-16 12:05:00,26.74,26.76,26.74,26.76,24000.0,15.1303,15.1416,15.1303,15.1416,24000.0
2006-03-16 12:10:00,26.76,26.77,26.74,26.74,18000.0,15.1416,15.1473,15.1303,15.1303,18000.0
2006-03-16 12:15:00,26.74,26.75,26.73,26.74,5200.0,15.1303,15.136,15.1247,15.1303,5200.0
2006-03-16 12:20:00,26.73,26.76,26.73,26.74,22800.0,15.1247,15.1416,15.1247,15.1303,22800.0
2006-03-16 12:25:00,26.74,26.8,26.74,26.8,29600.0,15.1303,15.1643,15.1303,15.1643,29600.0
2006-03-16 12:30:00,26.8,26.84,26.8,26.84,26400.0,15.1643,15.1869,15.1643,15.1869,26400.0
2006-03-16 12:35:00,26.84,26.88,26.84,26.88,52800.0,15.1869,15.2095,15.1869,15.2095,52800.0
2006-03-16 12:40:00,26.88,26.89,26.87,26.88,17600.0,15.2095,15.2152,15.2039,15.2095,17600.0
2006-03-16 12:45:00,26.89,26.91,26.88,26.9,17200.0,15.2152,15.2265,15.2095,15.2209,17200.0
2006-03-16 12:50:00,26.9,26.91,26.86,26.87,36800.0,15.2209,15.2265,15.1982,15.2039,36800.0
2006-03-16 12:55:00,26.87,26.87,26.81,26.81,29200.0,15.2039,15.2039,15.1699,15.1699,29200.0
2006-03-16 13:00:00,26.81,26.81,26.74,26.8,60800.0,15.1699,15.1699,15.1303,15.1643,60800.0
2006-03-16 13:05:00,26.8,26.83,26.8,26.81,23200.0,15.1643,15.1813,15.1643,15.1699,23200.0
2006-03-16 13:10:00,26.81,26.81,26.74,26.75,236000.0,15.1699,15.1699,15.1303,15.136,236000.0
2006-03-16 13:15:00,26.75,26.76,26.74,26.76,23200.0,15.136,15.1416,15.1303,15.1416,23200.0
2006-03-16 13:20:00,26.76,26.79,26.76,26.79,19200.0,15.1416,15.1586,15.1416,15.1586,19200.0
2006-03-16 13:25:00,26.79,26.8,26.75,26.76,30800.0,15.1586,15.1643,15.136,15.1416,30800.0
2006-03-16 13:30:00,26.76,26.8,26.75,26.79,24000.0,15.1416,15.1643,15.136,15.1586,24000.0
2006-03-16 13:35:00,26.79,26.81,26.79,26.81,28400.0,15.1586,15.1699,15.1586,15.1699,28400.0
2006-03-16 13:40:00,26.81,26.83,26.8,26.81,42000.0,15.1699,15.1813,15.1643,15.1699,42000.0
2006-03-16 13:45:00,26.82,26.82,26.75,26.75,26800.0,15.1756,15.1756,15.136,15.136,26800.0
2006-03-16 13:50:00,26.75,26.76,26.7,26.71,29200.0,15.136,15.1416,15.1077,15.1134,29200.0
2006-03-16 13:55:00,26.71,26.73,26.66,26.66,30800.0,15.1134,15.1247,15.0851,15.0851,30800.0
2006-03-16 14:00:00,26.67,26.68,26.66,26.68,66800.0,15.0907,15.0964,15.0851,15.0964,66800.0
2006-03-16 14:05:00,26.68,26.69,26.65,26.66,66400.0,15.0964,15.102,15.0794,15.0851,66400.0
2006-03-16 14:10:00,26.66,26.67,26.61,26.62,99600.0,15.0851,15.0907,15.0568,15.0624,99600.0
2006-03-16 14:15:00,26.62,26.64,26.61,26.64,90000.0,15.0624,15.0738,15.0568,15.0738,90000.0
2006-03-16 14:20:00,26.65,26.65,26.62,26.65,38000.0,15.0794,15.0794,15.0624,15.0794,38000.0
2006-03-16 14:25:00,26.65,26.68,26.63,26.68,36400.0,15.0794,15.0964,15.0681,15.0964,36400.0
2006-03-16 14:30:00,26.68,26.69,26.68,26.69,20400.0,15.0964,15.102,15.0964,15.102,20400.0
2006-03-16 14:35:00,26.69,26.69,26.65,26.67,53600.0,15.102,15.102,15.0794,15.0907,53600.0
2006-03-16 14:40:00,26.67,26.68,26.65,26.65,40000.0,15.0907,15.0964,15.0794,15.0794,40000.0
2006-03-16 14:45:00,26.65,26.66,26.61,26.61,71600.0,15.0794,15.0851,15.0568,15.0568,71600.0
2006-03-16 14:50:00,26.61,26.62,26.59,26.6,45600.0,15.0568,15.0624,15.0455,15.0511,45600.0
2006-03-16 14:55:00,26.6,26.64,26.59,26.64,34000.0,15.0511,15.0738,15.0455,15.0738,34000.0
2006-03-16 15:00:00,26.64,26.67,26.64,26.67,36000.0,15.0738,15.0907,15.0738,15.0907,36000.0
2006-03-16 15:05:00,26.67,26.68,26.66,26.66,60000.0,15.0907,15.0964,15.0851,15.0851,60000.0
2006-03-16 15:10:00,26.66,26.66,26.62,26.63,55600.0,15.0851,15.0851,15.0624,15.0681,55600.0
2006-03-16 15:15:00,26.63,26.63,26.57,26.57,62400.0,15.0681,15.0681,15.0341,15.0341,62400.0
2006-03-16 15:20:00,26.57,26.57,26.51,26.53,101600.0,15.0341,15.0341,15.0002,15.0115,101600.0
2006-03-16 15:25:00,26.54,26.55,26.51,26.51,30000.0,15.0172,15.0228,15.0002,15.0002,30000.0
2006-03-16 15:30:00,26.51,26.57,26.51,26.56,35200.0,15.0002,15.0341,15.0002,15.0285,35200.0
2006-03-16 15:35:00,26.56,26.57,26.55,26.57,46000.0,15.0285,15.0341,15.0228,15.0341,46000.0
2006-03-16 15:40:00,26.56,26.57,26.53,26.56,68000.0,15.0285,15.0341,15.0115,15.0285,68000.0
2006-03-16 15:45:00,26.54,26.56,26.52,26.52,82400.0,15.0172,15.0285,15.0059,15.0059,82400.0
2006-03-16 15:50:00,26.52,26.53,26.5,26.5,188000.0,15.0059,15.0115,14.9945,14.9945,188000.0
2006-03-16 15:55:00,26.5,26.5,26.49,26.5,169600.0,14.9945,14.9945,14.9889,14.9945,169600.0
2006-03-17 09:30:00,26.62,26.62,26.54,26.54,736800.0,15.0624,15.0624,15.0172,15.0172,736800.0
2006-03-17 09:35:00,26.53,26.61,26.52,26.55,42000.0,15.0115,15.0568,15.0059,15.0228,42000.0
2006-03-17 09:40:00,26.55,26.55,26.48,26.48,27200.0,15.0228,15.0228,14.9832,14.9832,27200.0
2006-03-17 09:45:00,26.49,26.56,26.48,26.48,23600.0,14.9889,15.0285,14.9832,14.9832,23600.0
2006-03-17 09:50:00,26.48,26.48,26.43,26.45,26400.0,14.9832,14.9832,14.9549,14.9662,26400.0
2006-03-17 09:55:00,26.46,26.56,26.46,26.56,26000.0,14.9719,15.0285,14.9719,15.0285,26000.0
2006-03-17 10:00:00,26.56,26.59,26.48,26.5,22000.0,15.0285,15.0455,14.9832,14.9945,22000.0
2006-03-17 10:05:00,26.5,26.55,26.5,26.51,15200.0,14.9945,15.0228,14.9945,15.0002,15200.0
2006-03-17 10:10:00,26.52,26.59,26.5,26.59,10800.0,15.0059,15.0455,14.9945,15.0455,10800.0
2006-03-17 10:15:00,26.59,26.59,26.57,26.57,37200.0,15.0455,15.0455,15.0341,15.0341,37200.0
2006-03-17 10:20:00,26.57,26.6,26.57,26.59,18000.0,15.0341,15.0511,15.0341,15.0455,18000.0
2006-03-17 10:25:00,26.57,26.58,26.56,26.57,30400.0,15.0341,15.0398,15.0285,15.0341,30400.0
2006-03-17 10:30:00,26.57,26.58,26.52,26.52,24800.0,15.0341,15.0398,15.0059,15.0059,24800.0
2006-03-17 10:35:00,26.53,26.53,26.45,26.47,21200.0,15.0115,15.0115,14.9662,14.9776,21200.0
2006-03-17 10:40:00,26.47,26.51,26.47,26.5,16000.0,14.9776,15.0002,14.9776,14.9945,16000.0
2006-03-17 10:45:00,26.5,26.51,26.5,26.51,23200.0,14.9945,15.0002,14.9945,15.0002,23200.0
2006-03-17 10:50:00,26.51,26.54,26.51,26.54,41200.0,15.0002,15.0172,15.0002,15.0172,41200.0
2006-03-17 10:55:00,26.55,26.56,26.55,26.55,26800.0,15.0228,15.0285,15.0228,15.0228,26800.0
2006-03-17 11:00:00,26.55,26.55,26.5,26.5,22800.0,15.0228,15.0228,14.9945,14.9945,22800.0
2006-03-17 11:05:00,26.5,26.52,26.5,26.5,18000.0,14.9945,15.0059,14.9945,14.9945,18000.0
2006-03-17 11:10:00,26.5,26.53,26.49,26.52,18400.0,14.9945,15.0115,14.9889,15.0059,18400.0
2006-03-17 11:15:00,26.53,26.53,26.48,26.5,35600.0,15.0115,15.0115,14.9832,14.9945,35600.0
2006-03-17 11:20:00,26.51,26.52,26.5,26.52,10000.0,15.0002,15.0059,14.9945,15.0059,10000.0
2006-03-17 11:25:00,26.52,26.52,26.51,26.52,12400.0,15.0059,15.0059,15.0002,15.0059,12400.0
2006-03-17 11:30:00,26.52,26.54,26.52,26.53,27600.0,15.0059,15.0172,15.0059,15.0115,27600.0
2006-03-17 11:35:00,26.54,26.54,26.53,26.54,15600.0,15.0172,15.0172,15.0115,15.0172,15600.0
2006-03-17 11:40:00,26.54,26.57,26.54,26.57,21600.0,15.0172,15.0341,15.0172,15.0341,21600.0
2006-03-17 11:45:00,26.57,26.58,26.57,26.57,23600.0,15.0341,15.0398,15.0341,15.0341,23600.0
2006-03-17 11:50:00,26.58,26.59,26.57,26.58,36800.0,15.0398,15.0455,15.0341,15.0398,36800.0
2006-03-17 11:55:00,26.58,26.6,26.58,26.59,35200.0,15.0398,15.0511,15.0398,15.0455,35200.0
2006-03-17 12:00:00,26.59,26.61,26.59,26.61,14800.0,15.0455,15.0568,15.0455,15.0568,14800.0
2006-03-17 12:05:00,26.61,26.63,26.61,26.63,27200.0,15.0568,15.0681,15.0568,15.0681,27200.0
2006-03-17 12:10:00,26.63,26.64,26.58,26.6,55600.0,15.0681,15.0738,15.0398,15.0511,55600.0
2006-03-17 12:15:00,26.6,26.61,26.59,26.61,23200.0,15.0511,15.0568,15.0455,15.0568,23200.0
2006-03-17 12:20:00,26.61,26.64,26.6,26.63,66000.0,15.0568,15.0738,15.0511,15.0681,66000.0
2006-03-17 12:25:00,26.63,26.67,26.63,26.67,33200.0,15.0681,15.0907,15.0681,15.0907,33200.0
2006-03-17 12:30:00,26.67,26.75,26.67,26.75,69200.0,15.0907,15.136,15.0907,15.136,69200.0
2006-03-17 12:35:00,26.74,26.75,26.73,26.73,53200.0,15.1303,15.136,15.1247,15.1247,53200.0
2006-03-17 12:40:00,26.73,26.74,26.73,26.74,15600.0,15.1247,15.1303,15.1247,15.1303,15600.0
2006-03-17 12:45:00,26.74,26.74,26.73,26.73,34000.0,15.1303,15.1303,15.1247,15.1247,34000.0
2006-03-17 12:50:00,26.73,26.73,26.72,26.73,19200.0,15.1247,15.1247,15.119,15.1247,19200.0
2006-03-17 12:55:00,26.72,26.73,26.72,26.73,32400.0,15.119,15.1247,15.119,15.1247,32400.0
2006-03-17 13:00:00,26.73,26.75,26.73,26.74,43200.0,15.1247,15.136,15.1247,15.1303,43200.0
2006-03-17 13:05:00,26.74,26.78,26.74,26.78,84000.0,15.1303,15.153,15.1303,15.153,84000.0
2006-03-17 13:10:00,26.78,26.8,26.75,26.75,34400.0,15.153,15.1643,15.136,15.136,34400.0
2006-03-17 13:15:00,26.75,26.77,26.75,26.75,49200.0,15.136,15.1473,15.136,15.136,49200.0
2006-03-17 13:20:00,26.75,26.75,26.68,26.68,72000.0,15.136,15.136,15.0964,15.0964,72000.0
2006-03-17 13:25:00,26.68,26.7,26.66,26.68,49200.0,15.0964,15.1077,15.0851,15.0964,49200.0
2006-03-17 13:30:00,26.67,26.67,26.59,26.59,66800.0,15.0907,15.0907,15.0455,15.0455,66800.0
2006-03-17 13:35:00,26.58,26.6,26.56,26.56,20800.0,15.0398,15.0511,15.0285,15.0285,20800.0
2006-03-17 13:40:00,26.57,26.57,26.51,26.51,41600.0,15.0341,15.0341,15.0002,15.0002,41600.0
2006-03-17 13:45:00,26.52,26.57,26.52,26.57,40000.0,15.0059,15.0341,15.0059,15.0341,40000.0
2006-03-17 13:50:00,26.57,26.57,26.52,26.53,37200.0,15.0341,15.0341,15.0059,15.0115,37200.0
2006-03-17 13:55:00,26.53,26.53,26.51,26.51,29200.0,15.0115,15.0115,15.0002,15.0002,29200.0
2006-03-17 14:00:00,26.52,26.52,26.51,26.51,23200.0,15.0059,15.0059,15.0002,15.0002,23200.0
2006-03-17 14:05:00,26.52,26.52,26.5,26.5,17200.0,15.0059,15.0059,14.9945,14.9945,17200.0
2006-03-17 14:10:00,26.49,26.5,26.47,26.47,12400.0,14.9889,14.9945,14.9776,14.9776,12400.0
2006-03-17 14:15:00,26.47,26.48,26.46,26.48,16000.0,14.9776,14.9832,14.9719,14.9832,16000.0
2006-03-17 14:20:00,26.49,26.5,26.49,26.5,18000.0,14.9889,14.9945,14.9889,14.9945,18000.0
2006-03-17 14:25:00,26.5,26.5,26.49,26.49,32000.0,14.9945,14.9945,14.9889,14.9889,32000.0
2006-03-17 14:30:00,26.49,26.52,26.49,26.52,22400.0,14.9889,15.0059,14.9889,15.0059,22400.0
2006-03-17 14:35:00,26.51,26.51,26.5,26.51,24000.0,15.0002,15.0002,14.9945,15.0002,24000.0
2006-03-17 14:40:00,26.51,26.52,26.51,26.52,13600.0,15.0002,15.0059,15.0002,15.0059,13600.0
2006-03-17 14:45:00,26.52,26.52,26.48,26.5,18800.0,15.0059,15.0059,14.9832,14.9945,18800.0
2006-03-17 14:50:00,26.5,26.5,26.49,26.5,16400.0,14.9945,14.9945,14.9889,14.9945,16400.0
2006-03-17 14:55:00,26.5,26.5,26.48,26.48,23200.0,14.9945,14.9945,14.9832,14.9832,23200.0
2006-03-17 15:00:00,26.48,26.5,26.48,26.5,11200.0,14.9832,14.9945,14.9832,14.9945,11200.0
2006-03-17 15:05:00,26.5,26.5,26.49,26.49,11600.0,14.9945,14.9945,14.9889,14.9889,11600.0
2006-03-17 15:10:00,26.49,26.49,26.47,26.47,29200.0,14.9889,14.9889,14.9776,14.9776,29200.0
2006-03-17 15:15:00,26.46,26.5,26.46,26.49,21200.0,14.9719,14.9945,14.9719,14.9889,21200.0
2006-03-17 15:20:00,26.49,26.49,26.47,26.49,10400.0,14.9889,14.9889,14.9776,14.9889,10400.0
2006-03-17 15:25:00,26.49,26.58,26.49,26.58,22800.0,14.9889,15.0398,14.9889,15.0398,22800.0
2006-03-17 15:30:00,26.57,26.61,26.54,26.61,21600.0,15.0341,15.0568,15.0172,15.0568,21600.0
2006-03-17 15:35:00,26.61,26.64,26.59,26.64,18800.0,15.0568,15.0738,15.0455,15.0738,18800.0
2006-03-17 15:40:00,26.64,26.66,26.54,26.55,23200.0,15.0738,15.0851,15.0172,15.0228,23200.0
2006-03-17 15:45:00,26.55,26.56,26.54,26.54,10800.0,15.0228,15.0285,15.0172,15.0172,10800.0
2006-03-17 15:50:00,26.54,26.54,26.5,26.5,50400.0,15.0172,15.0172,14.9945,14.9945,50400.0
2006-03-17 15:55:00,26.5,26.52,26.48,26.51,59200.0,14.9945,15.0059,14.9832,15.0002,59200.0
2006-03-20 09:30:00,26.48,26.63,26.48,26.63,51600.0,14.9832,15.0681,14.9832,15.0681,51600.0
2006-03-20 09:35:00,26.62,26.69,26.62,26.65,14400.0,15.0624,15.102,15.0624,15.0794,14400.0
2006-03-20 09:40:00,26.65,26.71,26.65,26.71,12400.0,15.0794,15.1134,15.0794,15.1134,12400.0
2006-03-20 09:45:00,26.71,26.72,26.68,26.69,17200.0,15.1134,15.119,15.0964,15.102,17200.0
2006-03-20 09:50:00,26.71,26.71,26.66,26.66,9600.0,15.1134,15.1134,15.0851,15.0851,9600.0
2006-03-20 09:55:00,26.66,26.67,26.65,26.67,5200.0,15.0851,15.0907,15.0794,15.0907,5200.0
2006-03-20 10:00:00,26.67,26.72,26.64,26.64,14000.0,15.0907,15.119,15.0738,15.0738,14000.0
2006-03-20 10:05:00,26.66,26.68,26.63,26.66,14800.0,15.0851,15.0964,15.0681,15.0851,14800.0
2006-03-20 10:10:00,26.66,26.68,26.66,26.68,9200.0,15.0851,15.0964,15.0851,15.0964,9200.0
2006-03-20 10:15:00,26.68,26.69,26.66,26.68,9600.0,15.0964,15.102,15.0851,15.0964,9600.0
2006-03-20 10:20:00,26.68,26.7,26.66,26.68,19600.0,15.0964,15.1077,15.0851,15.0964,19600.0
2006-03-20 10:25:00,26.68,26.68,26.61,26.61,8800.0,15.0964,15.0964,15.0568,15.0568,8800.0
2006-03-20 10:30:00,26.61,26.63,26.57,26.57,14400.0,15.0568,15.0681,15.0341,15.0341,14400.0
2006-03-20 10:35:00,26.57,26.61,26.57,26.58,18800.0,15.0341,15.0568,15.0341,15.0398,18800.0
2006-03-20 10:40:00,26.57,26.57,26.55,26.56,16800.0,15.0341,15.0341,15.0228,15.0285,16800.0
2006-03-20 10:45:00,26.55,26.55,26.49,26.5,24000.0,15.0228,15.0228,14.9889,14.9945,24000.0
2006-03-20 10:50:00,26.5,26.51,26.45,26.46,12800.0,14.9945,15.0002,14.9662,14.9719,12800.0
2006-03-20 10:55:00,26.46,26.52,26.46,26.52,18000.0,14.9719,15.0059,14.9719,15.0059,18000.0
2006-03-20 11:00:00,26.53,26.58,26.53,26.55,20000.0,15.0115,15.0398,15.0115,15.0228,20000.0
2006-03-20 11:05:00,26.55,26.55,26.53,26.53,2800.0,15.0228,15.0228,15.0115,15.0115,2800.0
2006-03-20 11:10:00,26.53,26.57,26.53,26.56,13200.0,15.0115,15.0341,15.0115,15.0285,13200.0
2006-03-20 11:15:00,26.55,26.6,26.55,26.59,15600.0,15.0228,15.0511,15.0228,15.0455,15600.0
2006-03-20 11:20:00,26.59,26.59,26.58,26.58,5600.0,15.0455,15.0455,15.0398,15.0398,5600.0
2006-03-20 11:25:00,26.58,26.58,26.53,26.55,25600.0,15.0398,15.0398,15.0115,15.0228,25600.0
2006-03-20 11:30:00,26.57,26.6,26.57,26.6,10400.0,15.0341,15.0511,15.0341,15.0511,10400.0
2006-03-20 11:35:00,26.6,26.63,26.6,26.63,18400.0,15.0511,15.0681,15.0511,15.0681,18400.0
2006-03-20 11:40:00,26.63,26.63,26.6,26.6,21200.0,15.0681,15.0681,15.0511,15.0511,21200.0
2006-03-20 11:45:00,26.61,26.67,26.61,26.65,32000.0,15.0568,15.0907,15.0568,15.0794,32000.0
2006-03-20 11:50:00,26.66,26.7,26.66,26.7,13200.0,15.0851,15.1077,15.0851,15.1077,13200.0
2006-03-20 11:55:00,26.7,26.7,26.67,26.67,42400.0,15.1077,15.1077,15.0907,15.0907,42400.0
2006-03-20 12:00:00,26.68,26.72,26.68,26.72,30800.0,15.0964,15.119,15.0964,15.119,30800.0
2006-03-20 12:05:00,26.71,26.73,26.7,26.7,56800.0,15.1134,15.1247,15.1077,15.1077,56800.0
2006-03-20 12:10:00,26.69,26.69,26.65,26.67,7600.0,15.102,15.102,15.0794,15.0907,7600.0
2006-03-20 12:15:00,26.68,26.7,26.67,26.7,12400.0,15.0964,15.1077,15.0907,15.1077,12400.0
2006-03-20 12:20:00,26.7,26.71,26.67,26.67,35600.0,15.1077,15.1134,15.0907,15.0907,35600.0
2006-03-20 12:25:00,26.67,26.69,26.67,26.69,7200.0,15.0907,15.102,15.0907,15.102,7200.0
2006-03-20 12:30:00,26.69,26.71,26.67,26.68,26800.0,15.102,15.1134,15.0907,15.0964,26800.0
2006-03-20 12:35:00,26.69,26.72,26.69,26.72,15200.0,15.102,15.119,15.102,15.119,15200.0
2006-03-20 12:40:00,26.72,26.74,26.72,26.73,12800.0,15.119,15.1303,15.119,15.1247,12800.0
2006-03-20 12:45:00,26.74,26.8,26.74,26.8,22800.0,15.1303,15.1643,15.1303,15.1643,22800.0
2006-03-20 12:50:00,26.79,26.79,26.75,26.75,30800.0,15.1586,15.1586,15.136,15.136,30800.0
2006-03-20 12:55:00,26.75,26.76,26.75,26.75,3600.0,15.136,15.1416,15.136,15.136,3600.0
2006-03-20 13:00:00,26.75,26.75,26.74,26.74,4800.0,15.136,15.136,15.1303,15.1303,4800.0
2006-03-20 13:05:00,26.75,26.75,26.74,26.74,6000.0,15.136,15.136,15.1303,15.1303,6000.0
2006-03-20 13:10:00,26.74,26.75,26.74,26.75,2800.0,15.1303,15.136,15.1303,15.136,2800.0
2006-03-20 13:15:00,26.77,26.78,26.76,26.78,9200.0,15.1473,15.153,15.1416,15.153,9200.0
2006-03-20 13:20:00,26.78,26.79,26.77,26.77,7600.0,15.153,15.1586,15.1473,15.1473,7600.0
2006-03-20 13:25:00,26.78,26.78,26.75,26.75,9600.0,15.153,15.153,15.136,15.136,9600.0
2006-03-20 13:30:00,26.75,26.81,26.75,26.8,52400.0,15.136,15.1699,15.136,15.1643,52400.0
2006-03-20 13:35:00,26.81,26.82,26.78,26.78,41600.0,15.1699,15.1756,15.153,15.153,41600.0
2006-03-20 13:40:00,26.79,26.81,26.77,26.81,20000.0,15.1586,15.1699,15.1473,15.1699,20000.0
2006-03-20 13:45:00,26.81,26.81,26.77,26.79,17200.0,15.1699,15.1699,15.1473,15.1586,17200.0
2006-03-20 13:50:00,26.78,26.8,26.78,26.79,10400.0,15.153,15.1643,15.153,15.1586,10400.0
2006-03-20 13:55:00,26.79,26.79,26.78,26.78,9600.0,15.1586,15.1586,15.153,15.153,9600.0
2006-03-20 14:00:00,26.79,26.83,26.77,26.8,17600.0,15.1586,15.1813,15.1473,15.1643,17600.0
2006-03-20 14:05:00,26.8,26.83,26.8,26.83,20000.0,15.1643,15.1813,15.1643,15.1813,20000.0
2006-03-20 14:10:00,26.84,26.85,26.83,26.84,49600.0,15.1869,15.1926,15.1813,15.1869,49600.0
2006-03-20 14:15:00,26.84,26.89,26.84,26.89,33200.0,15.1869,15.2152,15.1869,15.2152,33200.0
2006-03-20 14:20:00,26.89,26.92,26.89,26.9,38400.0,15.2152,15.2322,15.2152,15.2209,38400.0
2006-03-20 14:25:00,26.9,26.93,26.9,26.92,45600.0,15.2209,15.2378,15.2209,15.2322,45600.0
2006-03-20 14:30:00,26.91,26.92,26.9,26.9,28800.0,15.2265,15.2322,15.2209,15.2209,28800.0
2006-03-20 14:35:00,26.9,26.93,26.9,26.9,28000.0,15.2209,15.2378,15.2209,15.2209,28000.0
2006-03-20 14:40:00,26.9,26.9,26.88,26.88,8000.0,15.2209,15.2209,15.2095,15.2095,8000.0
2006-03-20 14:45:00,26.88,26.93,26.88,26.93,34800.0,15.2095,15.2378,15.2095,15.2378,34800.0
2006-03-20 14:50:00,26.93,26.95,26.92,26.93,44800.0,15.2378,15.2492,15.2322,15.2378,44800.0
2006-03-20 14:55:00,26.93,26.93,26.92,26.92,16000.0,15.2378,15.2378,15.2322,15.2322,16000.0
2006-03-20 15:00:00,26.92,26.96,26.92,26.95,30400.0,15.2322,15.2548,15.2322,15.2492,30400.0
2006-03-20 15:05:00,26.95,26.99,26.95,26.98,30800.0,15.2492,15.2718,15.2492,15.2661,30800.0
2006-03-20 15:10:00,26.97,26.97,26.91,26.91,22000.0,15.2605,15.2605,15.2265,15.2265,22000.0
2006-03-20 15:15:00,26.91,26.91,26.87,26.88,47200.0,15.2265,15.2265,15.2039,15.2095,47200.0
2006-03-20 15:20:00,26.87,26.87,26.84,26.85,19600.0,15.2039,15.2039,15.1869,15.1926,19600.0
2006-03-20 15:25:00,26.85,26.89,26.85,26.86,30800.0,15.1926,15.2152,15.1926,15.1982,30800.0
2006-03-20 15:30:00,26.86,26.89,26.86,26.87,49600.0,15.1982,15.2152,15.1982,15.2039,49600.0
2006-03-20 15:35:00,26.87,26.88,26.85,26.87,84400.0,15.2039,15.2095,15.1926,15.2039,84400.0
2006-03-20 15:40:00,26.87,26.88,26.85,26.88,51600.0,15.2039,15.2095,15.1926,15.2095,51600.0
2006-03-20 15:45:00,26.88,26.88,26.77,26.77,63600.0,15.2095,15.2095,15.1473,15.1473,63600.0
2006-03-20 15:50:00,26.77,26.83,26.77,26.81,59200.0,15.1473,15.1813,15.1473,15.1699,59200.0
2006-03-20 15:55:00,26.81,26.85,26.81,26.85,46000.0,15.1699,15.1926,15.1699,15.1926,46000.0
2006-03-21 09:30:00,26.76,26.84,26.76,26.84,56800.0,15.1416,15.1869,15.1416,15.1869,56800.0
2006-03-21 09:35:00,26.83,26.92,26.83,26.92,22400.0,15.1813,15.2322,15.1813,15.2322,22400.0
2006-03-21 09:40:00,26.92,26.93,26.82,26.93,30400.0,15.2322,15.2378,15.1756,15.2378,30400.0
2006-03-21 09:45:00,26.94,27.0,26.89,26.92,56800.0,15.2435,15.2774,15.2152,15.2322,56800.0
2006-03-21 09:50:00,26.91,26.94,26.82,26.83,40000.0,15.2265,15.2435,15.1756,15.1813,40000.0
2006-03-21 09:55:00,26.83,26.88,26.83,26.83,48800.0,15.1813,15.2095,15.1813,15.1813,48800.0
2006-03-21 10:00:00,26.83,26.87,26.83,26.87,17600.0,15.1813,15.2039,15.1813,15.2039,17600.0
2006-03-21 10:05:00,26.87,26.87,26.84,26.86,46000.0,15.2039,15.2039,15.1869,15.1982,46000.0
2006-03-21 10:10:00,26.85,26.85,26.76,26.81,28400.0,15.1926,15.1926,15.1416,15.1699,28400.0
2006-03-21 10:15:00,26.81,26.82,26.79,26.8,19600.0,15.1699,15.1756,15.1586,15.1643,19600.0
2006-03-21 10:20:00,26.8,26.8,26.72,26.78,57200.0,15.1643,15.1643,15.119,15.153,57200.0
2006-03-21 10:25:00,26.78,26.83,26.78,26.82,26800.0,15.153,15.1813,15.153,15.1756,26800.0
2006-03-21 10:30:00,26.83,26.88,26.83,26.85,48000.0,15.1813,15.2095,15.1813,15.1926,48000.0
2006-03-21 10:35:00,26.85,26.85,26.8,26.82,18400.0,15.1926,15.1926,15.1643,15.1756,18400.0
2006-03-21 10:40:00,26.83,26.88,26.83,26.86,54000.0,15.1813,15.2095,15.1813,15.1982,54000.0
2006-03-21 10:45:00,26.85,26.87,26.84,26.84,41600.0,15.1926,15.2039,15.1869,15.1869,41600.0
2006-03-21 10:50:00,26.85,26.87,26.85,26.85,30400.0,15.1926,15.2039,15.1926,15.1926,30400.0
2006-03-21 10:55:00,26.85,26.86,26.83,26.83,16800.0,15.1926,15.1982,15.1813,15.1813,16800.0
2006-03-21 11:00:00,26.82,26.86,26.82,26.86,14800.0,15.1756,15.1982,15.1756,15.1982,14800.0
2006-03-21 11:05:00,26.86,26.88,26.81,26.83,50400.0,15.1982,15.2095,15.1699,15.1813,50400.0
2006-03-21 11:10:00,26.84,26.86,26.8,26.82,34400.0,15.1869,15.1982,15.1643,15.1756,34400.0
2006-03-21 11:15:00,26.82,26.82,26.79,26.8,25600.0,15.1756,15.1756,15.1586,15.1643,25600.0
2006-03-21 11:20:00,26.8,26.84,26.8,26.84,29600.0,15.1643,15.1869,15.1643,15.1869,29600.0
2006-03-21 11:25:00,26.85,26.86,26.84,26.84,18800.0,15.1926,15.1982,15.1869,15.1869,18800.0
2006-03-21 11:30:00,26.84,26.86,26.83,26.86,27600.0,15.1869,15.1982,15.1813,15.1982,27600.0
2006-03-21 11:35:00,26.86,26.92,26.86,26.87,25200.0,15.1982,15.2322,15.1982,15.2039,25200.0
2006-03-21 11:40:00,26.86,26.88,26.85,26.87,22400.0,15.1982,15.2095,15.1926,15.2039,22400.0
2006-03-21 11:45:00,26.87,26.88,26.85,26.88,13200.0,15.2039,15.2095,15.1926,15.2095,13200.0
2006-03-21 11:50:00,26.87,26.88,26.84,26.84,22000.0,15.2039,15.2095,15.1869,15.1869,22000.0
2006-03-21 11:55:00,26.84,26.85,26.81,26.82,33200.0,15.1869,15.1926,15.1699,15.1756,33200.0
2006-03-21 12:00:00,26.82,26.85,26.81,26.85,14000.0,15.1756,15.1926,15.1699,15.1926,14000.0
2006-03-21 12:05:00,26.84,26.84,26.8,26.8,29200.0,15.1869,15.1869,15.1643,15.1643,29200.0
2006-03-21 12:10:00,26.79,26.82,26.79,26.82,10800.0,15.1586,15.1756,15.1586,15.1756,10800.0
2006-03-21 12:15:00,26.81,26.83,26.81,26.83,7600.0,15.1699,15.1813,15.1699,15.1813,7600.0
2006-03-21 12:20:00,26.83,26.85,26.83,26.83,21600.0,15.1813,15.1926,15.1813,15.1813,21600.0
2006-03-21 12:25:00,26.83,26.83,26.81,26.81,14000.0,15.1813,15.1813,15.1699,15.1699,14000.0
2006-03-21 12:30:00,26.82,26.84,26.82,26.84,4000.0,15.1756,15.1869,15.1756,15.1869,4000.0
2006-03-21 12:35:00,26.83,26.86,26.83,26.86,22800.0,15.1813,15.1982,15.1813,15.1982,22800.0
2006-03-21 12:40:00,26.86,26.86,26.83,26.86,26000.0,15.1982,15.1982,15.1813,15.1982,26000.0
2006-03-21 12:45:00,26.86,26.87,26.86,26.86,14000.0,15.1982,15.2039,15.1982,15.1982,14000.0
2006-03-21 12:50:00,26.86,26.87,26.86,26.86,29200.0,15.1982,15.2039,15.1982,15.1982,29200.0
2006-03-21 12:55:00,26.83,26.83,26.78,26.79,17200.0,15.1813,15.1813,15.153,15.1586,17200.0
2006-03-21 13:00:00,26.8,26.8,26.74,26.74,32000.0,15.1643,15.1643,15.1303,15.1303,32000.0
2006-03-21 13:05:00,26.75,26.77,26.74,26.75,44400.0,15.136,15.1473,15.1303,15.136,44400.0
2006-03-21 13:10:00,26.75,26.8,26.75,26.8,17600.0,15.136,15.1643,15.136,15.1643,17600.0
2006-03-21 13:15:00,26.8,26.8,26.78,26.78,12400.0,15.1643,15.1643,15.153,15.153,12400.0
2006-03-21 13:20:00,26.77,26.79,26.77,26.79,18800.0,15.1473,15.1586,15.1473,15.1586,18800.0
2006-03-21 13:25:00,26.77,26.77,26.72,26.74,26400.0,15.1473,15.1473,15.119,15.1303,26400.0
2006-03-21 13:30:00,26.74,26.75,26.73,26.73,14800.0,15.1303,15.136,15.1247,15.1247,14800.0
2006-03-21 13:35:00,26.72,26.74,26.7,26.71,22400.0,15.119,15.1303,15.1077,15.1134,22400.0
2006-03-21 13:40:00,26.72,26.74,26.72,26.74,11200.0,15.119,15.1303,15.119,15.1303,11200.0
2006-03-21 13:45:00,26.74,26.75,26.66,26.66,45600.0,15.1303,15.136,15.0851,15.0851,45600.0
2006-03-21 13:50:00,26.68,26.7,26.63,26.63,25600.0,15.0964,15.1077,15.0681,15.0681,25600.0
2006-03-21 13:55:00,26.63,26.63,26.61,26.63,38000.0,15.0681,15.0681,15.0568,15.0681,38000.0
2006-03-21 14:00:00,26.64,26.65,26.6,26.61,24800.0,15.0738,15.0794,15.0511,15.0568,24800.0
2006-03-21 14:05:00,26.6,26.66,26.6,26.6,30000.0,15.0511,15.0851,15.0511,15.0511,30000.0
2006-03-21 14:10:00,26.6,26.61,26.5,26.54,23200.0,15.0511,15.0568,14.9945,15.0172,23200.0
2006-03-21 14:15:00,26.54,26.58,26.51,26.58,27600.0,15.0172,15.0398,15.0002,15.0398,27600.0
2006-03-21 14:20:00,26.58,26.58,26.52,26.53,30400.0,15.0398,15.0398,15.0059,15.0115,30400.0
2006-03-21 14:25:00,26.51,26.53,26.49,26.51,32000.0,15.0002,15.0115,14.9889,15.0002,32000.0
2006-03-21 14:30:00,26.51,26.51,26.45,26.45,26800.0,15.0002,15.0002,14.9662,14.9662,26800.0
2006-03-21 14:35:00,26.46,26.51,26.45,26.51,27600.0,14.9719,15.0002,14.9662,15.0002,27600.0
2006-03-21 14:40:00,26.51,26.59,26.51,26.59,80400.0,15.0002,15.0455,15.0002,15.0455,80400.0
2006-03-21 14:45:00,26.59,26.61,26.58,26.6,49200.0,15.0455,15.0568,15.0398,15.0511,49200.0
2006-03-21 14:50:00,26.61,26.63,26.59,26.62,45200.0,15.0568,15.0681,15.0455,15.0624,45200.0
2006-03-21 14:55:00,26.62,26.66,26.59,26.59,35600.0,15.0624,15.0851,15.0455,15.0455,35600.0
2006-03-21 15:00:00,26.59,26.61,26.57,26.61,18800.0,15.0455,15.0568,15.0341,15.0568,18800.0
2006-03-21 15:05:00,26.61,26.62,26.57,26.62,22800.0,15.0568,15.0624,15.0341,15.0624,22800.0
2006-03-21 15:10:00,26.63,26.63,26.57,26.57,31200.0,15.0681,15.0681,15.0341,15.0341,31200.0
2006-03-21 15:15:00,26.57,26.61,26.57,26.61,20800.0,15.0341,15.0568,15.0341,15.0568,20800.0
2006-03-21 15:20:00,26.61,26.62,26.55,26.55,25200.0,15.0568,15.0624,15.0228,15.0228,25200.0
2006-03-21 15:25:00,26.56,26.57,26.56,26.56,31200.0,15.0285,15.0341,15.0285,15.0285,31200.0
2006-03-21 15:30:00,26.57,26.57,26.53,26.53,36800.0,15.0341,15.0341,15.0115,15.0115,36800.0
2006-03-21 15:35:00,26.52,26.55,26.51,26.55,44400.0,15.0059,15.0228,15.0002,15.0228,44400.0
2006-03-21 15:40:00,26.54,26.55,26.54,26.54,39600.0,15.0172,15.0228,15.0172,15.0172,39600.0
2006-03-21 15:45:00,26.54,26.54,26.52,26.52,30400.0,15.0172,15.0172,15.0059,15.0059,30400.0
2006-03-21 15:50:00,26.51,26.52,26.5,26.5,67200.0,15.0002,15.0059,14.9945,14.9945,67200.0
2006-03-21 15:55:00,26.5,26.5,26.5,26.5,33600.0,14.9945,14.9945,14.9945,14.9945,33600.0
2006-03-22 09:30:00,26.54,26.54,26.41,26.41,33200.0,15.0172,15.0172,14.9436,14.9436,33200.0
2006-03-22 09:35:00,26.42,26.46,26.41,26.46,14800.0,14.9493,14.9719,14.9436,14.9719,14800.0
2006-03-22 09:40:00,26.46,26.54,26.44,26.54,14400.0,14.9719,15.0172,14.9606,15.0172,14400.0
2006-03-22 09:45:00,26.54,26.54,26.42,26.47,62400.0,15.0172,15.0172,14.9493,14.9776,62400.0
2006-03-22 09:50:00,26.49,26.57,26.49,26.54,32400.0,14.9889,15.0341,14.9889,15.0172,32400.0
2006-03-22 09:55:00,26.53,26.57,26.53,26.57,15600.0,15.0115,15.0341,15.0115,15.0341,15600.0
2006-03-22 10:00:00,26.58,26.62,26.5,26.5,62000.0,15.0398,15.0624,14.9945,14.9945,62000.0
2006-03-22 10:05:00,26.53,26.55,26.5,26.55,28000.0,15.0115,15.0228,14.9945,15.0228,28000.0
2006-03-22 10:10:00,26.55,26.59,26.55,26.56,19200.0,15.0228,15.0455,15.0228,15.0285,19200.0
2006-03-22 10:15:00,26.56,26.63,26.56,26.63,34800.0,15.0285,15.0681,15.0285,15.0681,34800.0
2006-03-22 10:20:00,26.63,26.64,26.54,26.54,35600.0,15.0681,15.0738,15.0172,15.0172,35600.0
2006-03-22 10:25:00,26.55,26.6,26.55,26.58,60400.0,15.0228,15.0511,15.0228,15.0398,60400.0
2006-03-22 10:30:00,26.57,26.57,26.48,26.48,30000.0,15.0341,15.0341,14.9832,14.9832,30000.0
2006-03-22 10:35:00,26.47,26.54,26.47,26.54,33600.0,14.9776,15.0172,14.9776,15.0172,33600.0
2006-03-22 10:40:00,26.55,26.55,26.45,26.47,23200.0,15.0228,15.0228,14.9662,14.9776,23200.0
2006-03-22 10:45:00,26.47,26.48,26.46,26.47,47200.0,14.9776,14.9832,14.9719,14.9776,47200.0
2006-03-22 10:50:00,26.47,26.47,26.41,26.41,26800.0,14.9776,14.9776,14.9436,14.9436,26800.0
2006-03-22 10:55:00,26.39,26.44,26.39,26.43,20400.0,14.9323,14.9606,14.9323,14.9549,20400.0
2006-03-22 11:00:00,26.42,26.45,26.41,26.45,12400.0,14.9493,14.9662,14.9436,14.9662,12400.0
2006-03-22 11:05:00,26.46,26.48,26.46,26.46,20000.0,14.9719,14.9832,14.9719,14.9719,20000.0
2006-03-22 11:10:00,26.45,26.47,26.45,26.46,26800.0,14.9662,14.9776,14.9662,14.9719,26800.0
2006-03-22 11:15:00,26.47,26.5,26.43,26.43,45600.0,14.9776,14.9945,14.9549,14.9549,45600.0
2006-03-22 11:20:00,26.43,26.46,26.43,26.45,12000.0,14.9549,14.9719,14.9549,14.9662,12000.0
2006-03-22 11:25:00,26.44,26.46,26.44,26.45,25600.0,14.9606,14.9719,14.9606,14.9662,25600.0
2006-03-22 11:30:00,26.44,26.44,26.38,26.42,16800.0,14.9606,14.9606,14.9266,14.9493,16800.0
2006-03-22 11:35:00,26.42,26.43,26.38,26.38,41600.0,14.9493,14.9549,14.9266,14.9266,41600.0
2006-03-22 11:40:00,26.38,26.39,26.38,26.39,4800.0,14.9266,14.9323,14.9266,14.9323,4800.0
2006-03-22 11:45:00,26.39,26.44,26.39,26.44,20400.0,14.9323,14.9606,14.9323,14.9606,20400.0
2006-03-22 11:50:00,26.44,26.44,26.38,26.41,50400.0,14.9606,14.9606,14.9266,14.9436,50400.0
2006-03-22 11:55:00,26.41,26.43,26.37,26.37,23600.0,14.9436,14.9549,14.921,14.921,23600.0
2006-03-22 12:00:00,26.37,26.4,26.36,26.36,31600.0,14.921,14.938,14.9153,14.9153,31600.0
2006-03-22 12:05:00,26.36,26.37,26.35,26.36,47200.0,14.9153,14.921,14.9097,14.9153,47200.0
2006-03-22 12:10:00,26.36,26.36,26.32,26.32,26800.0,14.9153,14.9153,14.8927,14.8927,26800.0
2006-03-22 12:15:00,26.32,26.33,26.27,26.27,28800.0,14.8927,14.8983,14.8644,14.8644,28800.0
2006-03-22 12:20:00,26.27,26.33,26.27,26.33,84800.0,14.8644,14.8983,14.8644,14.8983,84800.0
2006-03-22 12:25:00,26.33,26.33,26.3,26.3,22000.0,14.8983,14.8983,14.8814,14.8814,22000.0
2006-03-22 12:30:00,26.3,26.31,26.29,26.31,11200.0,14.8814,14.887,14.8757,14.887,11200.0
2006-03-22 12:35:00,26.32,26.32,26.3,26.31,15600.0,14.8927,14.8927,14.8814,14.887,15600.0
2006-03-22 12:40:00,26.31,26.35,26.31,26.33,68800.0,14.887,14.9097,14.887,14.8983,68800.0
2006-03-22 12:45:00,26.33,26.38,26.33,26.38,28000.0,14.8983,14.9266,14.8983,14.9266,28000.0
2006-03-22 12:50:00,26.38,26.38,26.3,26.35,42800.0,14.9266,14.9266,14.8814,14.9097,42800.0
2006-03-22 12:55:00,26.35,26.37,26.33,26.34,16000.0,14.9097,14.921,14.8983,14.904,16000.0
2006-03-22 13:00:00,26.35,26.35,26.32,26.33,19600.0,14.9097,14.9097,14.8927,14.8983,19600.0
2006-03-22 13:05:00,26.33,26.34,26.33,26.34,24400.0,14.8983,14.904,14.8983,14.904,24400.0
2006-03-22 13:10:00,26.34,26.34,26.3,26.3,43200.0,14.904,14.904,14.8814,14.8814,43200.0
2006-03-22 13:15:00,26.3,26.31,26.3,26.3,22400.0,14.8814,14.887,14.8814,14.8814,22400.0
2006-03-22 13:20:00,26.31,26.31,26.3,26.3,25600.0,14.887,14.887,14.8814,14.8814,25600.0
2006-03-22 13:25:00,26.3,26.31,26.28,26.3,37600.0,14.8814,14.887,14.8701,14.8814,37600.0
2006-03-22 13:30:00,26.3,26.32,26.3,26.31,25600.0,14.8814,14.8927,14.8814,14.887,25600.0
2006-03-22 13:35:00,26.32,26.33,26.29,26.31,40000.0,14.8927,14.8983,14.8757,14.887,40000.0
2006-03-22 13:40:00,26.29,26.33,26.26,26.28,39600.0,14.8757,14.8983,14.8587,14.8701,39600.0
2006-03-22 13:45:00,26.28,26.29,26.28,26.28,20400.0,14.8701,14.8757,14.8701,14.8701,20400.0
2006-03-22 13:50:00,26.28,26.32,26.28,26.32,20800.0,14.8701,14.8927,14.8701,14.8927,20800.0
2006-03-22 13:55:00,26.32,26.32,26.3,26.31,18400.0,14.8927,14.8927,14.8814,14.887,18400.0
2006-03-22 14:00:00,26.31,26.35,26.31,26.35,41200.0,14.887,14.9097,14.887,14.9097,41200.0
2006-03-22 14:05:00,26.35,26.35,26.32,26.34,35600.0,14.9097,14.9097,14.8927,14.904,35600.0
2006-03-22 14:10:00,26.32,26.32,26.26,26.31,35200.0,14.8927,14.8927,14.8587,14.887,35200.0
2006-03-22 14:15:00,26.31,26.31,26.29,26.3,20800.0,14.887,14.887,14.8757,14.8814,20800.0
2006-03-22 14:20:00,26.3,26.32,26.3,26.3,47200.0,14.8814,14.8927,14.8814,14.8814,47200.0
2006-03-22 14:25:00,26.3,26.3,26.28,26.29,15600.0,14.8814,14.8814,14.8701,14.8757,15600.0
2006-03-22 14:30:00,26.28,26.28,26.25,26.25,31200.0,14.8701,14.8701,14.8531,14.8531,31200.0
2006-03-22 14:35:00,26.25,26.29,26.25,26.28,54800.0,14.8531,14.8757,14.8531,14.8701,54800.0
2006-03-22 14:40:00,26.28,26.3,26.28,26.28,57200.0,14.8701,14.8814,14.8701,14.8701,57200.0
2006-03-22 14:45:00,26.27,26.27,26.23,26.23,44400.0,14.8644,14.8644,14.8418,14.8418,44400.0
2006-03-22 14:50:00,26.23,26.31,26.23,26.28,40800.0,14.8418,14.887,14.8418,14.8701,40800.0
2006-03-22 14:55:00,26.28,26.28,26.23,26.24,42800.0,14.8701,14.8701,14.8418,14.8474,42800.0
2006-03-22 15:00:00,26.24,26.24,26.2,26.21,37600.0,14.8474,14.8474,14.8248,14.8304,37600.0
2006-03-22 15:05:00,26.21,26.21,26.14,26.18,98800.0,14.8304,14.8304,14.7908,14.8135,98800.0
2006-03-22 15:10:00,26.19,26.24,26.19,26.22,82800.0,14.8191,14.8474,14.8191,14.8361,82800.0
2006-03-22 15:15:00,26.22,26.22,26.21,26.21,58000.0,14.8361,14.8361,14.8304,14.8304,58000.0
2006-03-22 15:20:00,26.21,26.25,26.19,26.25,122000.0,14.8304,14.8531,14.8191,14.8531,122000.0
2006-03-22 15:25:00,26.25,26.31,26.23,26.31,80800.0,14.8531,14.887,14.8418,14.887,80800.0
2006-03-22 15:30:00,26.31,26.42,26.31,26.42,98000.0,14.887,14.9493,14.887,14.9493,98000.0
2006-03-22 15:35:00,26.42,26.43,26.39,26.43,93600.0,14.9493,14.9549,14.9323,14.9549,93600.0
2006-03-22 15:40:00,26.43,26.47,26.43,26.43,70000.0,14.9549,14.9776,14.9549,14.9549,70000.0
2006-03-22 15:45:00,26.43,26.5,26.42,26.49,69200.0,14.9549,14.9945,14.9493,14.9889,69200.0
2006-03-22 15:50:00,26.49,26.5,26.37,26.37,36800.0,14.9889,14.9945,14.921,14.921,36800.0
2006-03-22 15:55:00,26.39,26.42,26.38,26.41,28800.0,14.9323,14.9493,14.9266,14.9436,28800.0
2006-03-23 09:30:00,26.36,26.36,26.3,26.3,29600.0,14.9153,14.9153,14.8814,14.8814,29600.0
2006-03-23 09:35:00,26.28,26.31,26.21,26.31,38800.0,14.8701,14.887,14.8304,14.887,38800.0
2006-03-23 09:40:00,26.33,26.38,26.33,26.35,50000.0,14.8983,14.9266,14.8983,14.9097,50000.0
2006-03-23 09:45:00,26.35,26.39,26.33,26.38,77200.0,14.9097,14.9323,14.8983,14.9266,77200.0
2006-03-23 09:50:00,26.39,26.44,26.3,26.3,82400.0,14.9323,14.9606,14.8814,14.8814,82400.0
2006-03-23 09:55:00,26.3,26.31,26.27,26.28,47200.0,14.8814,14.887,14.8644,14.8701,47200.0
2006-03-23 10:00:00,26.28,26.34,26.27,26.34,43200.0,14.8701,14.904,14.8644,14.904,43200.0
2006-03-23 10:05:00,26.32,26.35,26.3,26.32,34000.0,14.8927,14.9097,14.8814,14.8927,34000.0
2006-03-23 10:10:00,26.34,26.36,26.34,26.36,30400.0,14.904,14.9153,14.904,14.9153,30400.0
2006-03-23 10:15:00,26.36,26.38,26.35,26.38,32800.0,14.9153,14.9266,14.9097,14.9266,32800.0
2006-03-23 10:20:00,26.37,26.39,26.37,26.38,27600.0,14.921,14.9323,14.921,14.9266,27600.0
2006-03-23 10:25:00,26.38,26.42,26.37,26.39,48800.0,14.9266,14.9493,14.921,14.9323,48800.0
2006-03-23 10:30:00,26.4,26.4,26.35,26.36,98400.0,14.938,14.938,14.9097,14.9153,98400.0
2006-03-23 10:35:00,26.36,26.38,26.33,26.38,46800.0,14.9153,14.9266,14.8983,14.9266,46800.0
2006-03-23 10:40:00,26.37,26.41,26.37,26.4,68800.0,14.921,14.9436,14.921,14.938,68800.0
2006-03-23 10:45:00,26.41,26.45,26.41,26.43,88400.0,14.9436,14.9662,14.9436,14.9549,88400.0
2006-03-23 10:50:00,26.44,26.44,26.39,26.41,25600.0,14.9606,14.9606,14.9323,14.9436,25600.0
2006-03-23 10:55:00,26.43,26.43,26.38,26.41,32800.0,14.9549,14.9549,14.9266,14.9436,32800.0
2006-03-23 11:00:00,26.41,26.41,26.38,26.39,27600.0,14.9436,14.9436,14.9266,14.9323,27600.0
2006-03-23 11:05:00,26.39,26.45,26.38,26.45,30800.0,14.9323,14.9662,14.9266,14.9662,30800.0
2006-03-23 11:10:00,26.46,26.47,26.43,26.45,33600.0,14.9719,14.9776,14.9549,14.9662,33600.0
2006-03-23 11:15:00,26.46,26.52,26.46,26.52,30800.0,14.9719,15.0059,14.9719,15.0059,30800.0
2006-03-23 11:20:00,26.51,26.51,26.47,26.5,52800.0,15.0002,15.0002,14.9776,14.9945,52800.0
2006-03-23 11:25:00,26.5,26.55,26.48,26.48,78400.0,14.9945,15.0228,14.9832,14.9832,78400.0
2006-03-23 11:30:00,26.48,26.48,26.41,26.45,33200.0,14.9832,14.9832,14.9436,14.9662,33200.0
2006-03-23 11:35:00,26.44,26.49,26.44,26.45,41200.0,14.9606,14.9889,14.9606,14.9662,41200.0
2006-03-23 11:40:00,26.46,26.53,26.44,26.44,52000.0,14.9719,15.0115,14.9606,14.9606,52000.0
2006-03-23 11:45:00,26.45,26.45,26.4,26.4,10800.0,14.9662,14.9662,14.938,14.938,10800.0
2006-03-23 11:50:00,26.4,26.44,26.4,26.41,21600.0,14.938,14.9606,14.938,14.9436,21600.0
2006-03-23 11:55:00,26.41,26.43,26.41,26.43,30800.0,14.9436,14.9549,14.9436,14.9549,30800.0
2006-03-23 12:00:00,26.43,26.43,26.37,26.38,65600.0,14.9549,14.9549,14.921,14.9266,65600.0
2006-03-23 12:05:00,26.39,26.39,26.34,26.35,27200.0,14.9323,14.9323,14.904,14.9097,27200.0
2006-03-23 12:10:00,26.36,26.37,26.36,26.36,24800.0,14.9153,14.921,14.9153,14.9153,24800.0
2006-03-23 12:15:00,26.35,26.35,26.32,26.32,38400.0,14.9097,14.9097,14.8927,14.8927,38400.0
2006-03-23 12:20:00,26.32,26.35,26.32,26.35,19600.0,14.8927,14.9097,14.8927,14.9097,19600.0
2006-03-23 12:25:00,26.34,26.34,26.29,26.31,38800.0,14.904,14.904,14.8757,14.887,38800.0
2006-03-23 12:30:00,26.31,26.33,26.31,26.32,42000.0,14.887,14.8983,14.887,14.8927,42000.0
2006-03-23 12:35:00,26.33,26.33,26.28,26.29,40800.0,14.8983,14.8983,14.8701,14.8757,40800.0
2006-03-23 12:40:00,26.29,26.31,26.28,26.29,30800.0,14.8757,14.887,14.8701,14.8757,30800.0
2006-03-23 12:45:00,26.3,26.32,26.26,26.26,54800.0,14.8814,14.8927,14.8587,14.8587,54800.0
2006-03-23 12:50:00,26.26,26.31,26.25,26.25,89200.0,14.8587,14.887,14.8531,14.8531,89200.0
2006-03-23 12:55:00,26.25,26.25,26.2,26.23,22400.0,14.8531,14.8531,14.8248,14.8418,22400.0
2006-03-23 13:00:00,26.23,26.24,26.23,26.24,14000.0,14.8418,14.8474,14.8418,14.8474,14000.0
2006-03-23 13:05:00,26.24,26.25,26.18,26.2,49200.0,14.8474,14.8531,14.8135,14.8248,49200.0
2006-03-23 13:10:00,26.2,26.2,26.18,26.18,29600.0,14.8248,14.8248,14.8135,14.8135,29600.0
2006-03-23 13:15:00,26.16,26.18,26.15,26.16,33200.0,14.8022,14.8135,14.7965,14.8022,33200.0
2006-03-23 13:20:00,26.16,26.18,26.16,26.17,57600.0,14.8022,14.8135,14.8022,14.8078,57600.0
2006-03-23 13:25:00,26.17,26.17,26.13,26.13,16400.0,14.8078,14.8078,14.7852,14.7852,16400.0
2006-03-23 13:30:00,26.11,26.11,26.1,26.11,16000.0,14.7739,14.7739,14.7682,14.7739,16000.0
2006-03-23 13:35:00,26.12,26.12,26.09,26.09,41200.0,14.7795,14.7795,14.7625,14.7625,41200.0
2006-03-23 13:40:00,26.09,26.09,26.08,26.09,30000.0,14.7625,14.7625,14.7569,14.7625,30000.0
2006-03-23 13:45:00,26.09,26.11,26.08,26.11,40000.0,14.7625,14.7739,14.7569,14.7739,40000.0
2006-03-23 13:50:00,26.11,26.14,26.11,26.13,27600.0,14.7739,14.7908,14.7739,14.7852,27600.0
2006-03-23 13:55:00,26.14,26.18,26.13,26.18,38400.0,14.7908,14.8135,14.7852,14.8135,38400.0
2006-03-23 14:00:00,26.18,26.19,26.14,26.16,56400.0,14.8135,14.8191,14.7908,14.8022,56400.0
2006-03-23 14:05:00,26.15,26.17,26.15,26.16,32000.0,14.7965,14.8078,14.7965,14.8022,32000.0
2006-03-23 14:10:00,26.15,26.18,26.15,26.15,36000.0,14.7965,14.8135,14.7965,14.7965,36000.0
2006-03-23 14:15:00,26.15,26.16,26.12,26.14,35600.0,14.7965,14.8022,14.7795,14.7908,35600.0
2006-03-23 14:20:00,26.14,26.18,26.14,26.18,33600.0,14.7908,14.8135,14.7908,14.8135,33600.0
2006-03-23 14:25:00,26.17,26.17,26.13,26.15,47200.0,14.8078,14.8078,14.7852,14.7965,47200.0
2006-03-23 14:30:00,26.15,26.18,26.14,26.14,65200.0,14.7965,14.8135,14.7908,14.7908,65200.0
2006-03-23 14:35:00,26.14,26.31,26.14,26.15,44800.0,14.7908,14.887,14.7908,14.7965,44800.0
2006-03-23 14:40:00,26.15,26.19,26.15,26.19,22800.0,14.7965,14.8191,14.7965,14.8191,22800.0
2006-03-23 14:45:00,26.19,26.22,26.16,26.22,62000.0,14.8191,14.8361,14.8022,14.8361,62000.0
2006-03-23 14:50:00,26.22,26.23,26.17,26.18,83200.0,14.8361,14.8418,14.8078,14.8135,83200.0
2006-03-23 14:55:00,26.18,26.18,26.16,26.18,55600.0,14.8135,14.8135,14.8022,14.8135,55600.0
2006-03-23 15:00:00,26.17,26.2,26.15,26.2,60400.0,14.8078,14.8248,14.7965,14.8248,60400.0
2006-03-23 15:05:00,26.19,26.23,26.18,26.2,71600.0,14.8191,14.8418,14.8135,14.8248,71600.0
2006-03-23 15:10:00,26.2,26.22,26.19,26.22,71200.0,14.8248,14.8361,14.8191,14.8361,71200.0
2006-03-23 15:15:00,26.22,26.25,26.2,26.23,40000.0,14.8361,14.8531,14.8248,14.8418,40000.0
2006-03-23 15:20:00,26.23,26.28,26.23,26.28,106400.0,14.8418,14.8701,14.8418,14.8701,106400.0
2006-03-23 15:25:00,26.29,26.29,26.25,26.27,105200.0,14.8757,14.8757,14.8531,14.8644,105200.0
2006-03-23 15:30:00,26.26,26.28,26.25,26.26,60800.0,14.8587,14.8701,14.8531,14.8587,60800.0
2006-03-23 15:35:00,26.26,26.29,26.26,26.28,37600.0,14.8587,14.8757,14.8587,14.8701,37600.0
2006-03-23 15:40:00,26.28,26.3,26.23,26.27,87600.0,14.8701,14.8814,14.8418,14.8644,87600.0
2006-03-23 15:45:00,26.27,26.33,26.27,26.32,91200.0,14.8644,14.8983,14.8644,14.8927,91200.0
2006-03-23 15:50:00,26.31,26.32,26.27,26.29,44000.0,14.887,14.8927,14.8644,14.8757,44000.0
2006-03-23 15:55:00,26.29,26.3,26.28,26.3,62800.0,14.8757,14.8814,14.8701,14.8814,62800.0
2006-03-24 09:30:00,26.24,26.24,26.23,26.24,16400.0,14.8474,14.8474,14.8418,14.8474,16400.0
2006-03-24 09:35:00,26.24,26.25,26.15,26.15,13600.0,14.8474,14.8531,14.7965,14.7965,13600.0
2006-03-24 09:40:00,26.11,26.16,26.09,26.16,24000.0,14.7739,14.8022,14.7625,14.8022,24000.0
2006-03-24 09:45:00,26.15,26.15,26.11,26.14,30000.0,14.7965,14.7965,14.7739,14.7908,30000.0
2006-03-24 09:50:00,26.13,26.18,26.13,26.16,19200.0,14.7852,14.8135,14.7852,14.8022,19200.0
2006-03-24 09:55:00,26.16,26.17,26.12,26.12,13200.0,14.8022,14.8078,14.7795,14.7795,13200.0
2006-03-24 10:00:00,26.11,26.13,26.11,26.13,10400.0,14.7739,14.7852,14.7739,14.7852,10400.0
2006-03-24 10:05:00,26.13,26.19,26.13,26.17,23200.0,14.7852,14.8191,14.7852,14.8078,23200.0
2006-03-24 10:10:00,26.17,26.17,26.14,26.16,22000.0,14.8078,14.8078,14.7908,14.8022,22000.0
2006-03-24 10:15:00,26.17,26.18,26.15,26.15,22400.0,14.8078,14.8135,14.7965,14.7965,22400.0
2006-03-24 10:20:00,26.15,26.17,26.15,26.16,13600.0,14.7965,14.8078,14.7965,14.8022,13600.0
2006-03-24 10:25:00,26.16,26.21,26.16,26.2,26000.0,14.8022,14.8304,14.8022,14.8248,26000.0
2006-03-24 10:30:00,26.2,26.21,26.19,26.19,19600.0,14.8248,14.8304,14.8191,14.8191,19600.0
2006-03-24 10:35:00,26.19,26.2,26.19,26.19,23600.0,14.8191,14.8248,14.8191,14.8191,23600.0
2006-03-24 10:40:00,26.2,26.21,26.18,26.18,34800.0,14.8248,14.8304,14.8135,14.8135,34800.0
2006-03-24 10:45:00,26.15,26.18,26.15,26.18,56400.0,14.7965,14.8135,14.7965,14.8135,56400.0
2006-03-24 10:50:00,26.19,26.21,26.19,26.21,10800.0,14.8191,14.8304,14.8191,14.8304,10800.0
2006-03-24 10:55:00,26.21,26.23,26.2,26.2,35200.0,14.8304,14.8418,14.8248,14.8248,35200.0
2006-03-24 11:00:00,26.2,26.2,26.18,26.18,17200.0,14.8248,14.8248,14.8135,14.8135,17200.0
2006-03-24 11:05:00,26.19,26.24,26.19,26.22,24800.0,14.8191,14.8474,14.8191,14.8361,24800.0
2006-03-24 11:10:00,26.22,26.22,26.19,26.21,9200.0,14.8361,14.8361,14.8191,14.8304,9200.0
2006-03-24 11:15:00,26.21,26.21,26.17,26.18,21200.0,14.8304,14.8304,14.8078,14.8135,21200.0
2006-03-24 11:20:00,26.19,26.19,26.18,26.19,12400.0,14.8191,14.8191,14.8135,14.8191,12400.0
2006-03-24 11:25:00,26.19,26.22,26.17,26.22,25600.0,14.8191,14.8361,14.8078,14.8361,25600.0
2006-03-24 11:30:00,26.21,26.22,26.21,26.21,13200.0,14.8304,14.8361,14.8304,14.8304,13200.0
2006-03-24 11:35:00,26.22,26.22,26.17,26.17,20400.0,14.8361,14.8361,14.8078,14.8078,20400.0
2006-03-24 11:40:00,26.18,26.22,26.17,26.22,19200.0,14.8135,14.8361,14.8078,14.8361,19200.0
2006-03-24 11:45:00,26.2,26.2,26.17,26.17,10000.0,14.8248,14.8248,14.8078,14.8078,10000.0
2006-03-24 11:50:00,26.17,26.2,26.17,26.19,8800.0,14.8078,14.8248,14.8078,14.8191,8800.0
2006-03-24 11:55:00,26.19,26.19,26.18,26.19,14400.0,14.8191,14.8191,14.8135,14.8191,14400.0
2006-03-24 12:00:00,26.19,26.22,26.19,26.22,9600.0,14.8191,14.8361,14.8191,14.8361,9600.0
2006-03-24 12:05:00,26.21,26.22,26.17,26.19,15600.0,14.8304,14.8361,14.8078,14.8191,15600.0
2006-03-24 12:10:00,26.19,26.23,26.19,26.22,12800.0,14.8191,14.8418,14.8191,14.8361,12800.0
2006-03-24 12:15:00,26.22,26.22,26.2,26.2,10400.0,14.8361,14.8361,14.8248,14.8248,10400.0
2006-03-24 12:20:00,26.2,26.2,26.18,26.18,20000.0,14.8248,14.8248,14.8135,14.8135,20000.0
2006-03-24 12:25:00,26.19,26.2,26.18,26.2,19600.0,14.8191,14.8248,14.8135,14.8248,19600.0
2006-03-24 12:30:00,26.18,26.19,26.14,26.18,26800.0,14.8135,14.8191,14.7908,14.8135,26800.0
2006-03-24 12:35:00,26.17,26.17,26.14,26.15,22400.0,14.8078,14.8078,14.7908,14.7965,22400.0
2006-03-24 12:40:00,26.16,26.17,26.16,26.17,14000.0,14.8022,14.8078,14.8022,14.8078,14000.0
2006-03-24 12:45:00,26.16,26.16,26.13,26.15,23200.0,14.8022,14.8022,14.7852,14.7965,23200.0
2006-03-24 12:50:00,26.14,26.15,26.13,26.13,20000.0,14.7908,14.7965,14.7852,14.7852,20000.0
2006-03-24 12:55:00,26.13,26.13,26.12,26.12,12800.0,14.7852,14.7852,14.7795,14.7795,12800.0
2006-03-24 13:00:00,26.12,26.12,26.08,26.09,39200.0,14.7795,14.7795,14.7569,14.7625,39200.0
2006-03-24 13:05:00,26.1,26.11,26.1,26.1,12000.0,14.7682,14.7739,14.7682,14.7682,12000.0
2006-03-24 13:10:00,26.09,26.1,26.06,26.06,29200.0,14.7625,14.7682,14.7456,14.7456,29200.0
2006-03-24 13:15:00,26.06,26.06,26.04,26.05,37600.0,14.7456,14.7456,14.7343,14.7399,37600.0
2006-03-24 13:20:00,26.04,26.04,25.96,25.99,57600.0,14.7343,14.7343,14.689,14.706,57600.0
2006-03-24 13:25:00,25.99,26.03,25.98,26.02,18000.0,14.706,14.7286,14.7003,14.7229,18000.0
2006-03-24 13:30:00,26.03,26.05,26.01,26.05,65600.0,14.7286,14.7399,14.7173,14.7399,65600.0
2006-03-24 13:35:00,26.05,26.13,26.05,26.13,66000.0,14.7399,14.7852,14.7399,14.7852,66000.0
2006-03-24 13:40:00,26.13,26.15,26.11,26.13,51200.0,14.7852,14.7965,14.7739,14.7852,51200.0
2006-03-24 13:45:00,26.13,26.14,26.02,26.03,43600.0,14.7852,14.7908,14.7229,14.7286,43600.0
2006-03-24 13:50:00,26.03,26.05,26.0,26.02,40800.0,14.7286,14.7399,14.7116,14.7229,40800.0
2006-03-24 13:55:00,26.02,26.07,26.02,26.03,33200.0,14.7229,14.7512,14.7229,14.7286,33200.0
2006-03-24 14:00:00,26.03,26.03,25.99,25.99,26400.0,14.7286,14.7286,14.706,14.706,26400.0
2006-03-24 14:05:00,26.0,26.03,26.0,26.02,30000.0,14.7116,14.7286,14.7116,14.7229,30000.0
2006-03-24 14:10:00,26.02,26.03,26.02,26.03,22400.0,14.7229,14.7286,14.7229,14.7286,22400.0
2006-03-24 14:15:00,26.03,26.06,26.03,26.05,36000.0,14.7286,14.7456,14.7286,14.7399,36000.0
2006-03-24 14:20:00,26.04,26.05,25.99,25.99,20400.0,14.7343,14.7399,14.706,14.706,20400.0
2006-03-24 14:25:00,25.99,26.0,25.98,25.99,55600.0,14.706,14.7116,14.7003,14.706,55600.0
2006-03-24 14:30:00,25.98,25.98,25.94,25.94,88400.0,14.7003,14.7003,14.6777,14.6777,88400.0
2006-03-24 14:35:00,25.94,25.97,25.94,25.97,30000.0,14.6777,14.6946,14.6777,14.6946,30000.0
2006-03-24 14:40:00,25.97,25.98,25.97,25.97,29200.0,14.6946,14.7003,14.6946,14.6946,29200.0
2006-03-24 14:45:00,25.97,26.0,25.97,26.0,62000.0,14.6946,14.7116,14.6946,14.7116,62000.0
2006-03-24 14:50:00,26.0,26.02,26.0,26.02,58000.0,14.7116,14.7229,14.7116,14.7229,58000.0
2006-03-24 14:55:00,26.01,26.02,25.98,25.99,37600.0,14.7173,14.7229,14.7003,14.706,37600.0
2006-03-24 15:00:00,26.0,26.02,25.99,26.01,20800.0,14.7116,14.7229,14.706,14.7173,20800.0
2006-03-24 15:05:00,26.0,26.02,26.0,26.02,32800.0,14.7116,14.7229,14.7116,14.7229,32800.0
2006-03-24 15:10:00,26.02,26.02,25.98,25.98,49600.0,14.7229,14.7229,14.7003,14.7003,49600.0
2006-03-24 15:15:00,25.97,25.98,25.96,25.97,31600.0,14.6946,14.7003,14.689,14.6946,31600.0
2006-03-24 15:20:00,25.98,26.02,25.98,26.02,50800.0,14.7003,14.7229,14.7003,14.7229,50800.0
2006-03-24 15:25:00,26.02,26.02,25.98,25.98,37200.0,14.7229,14.7229,14.7003,14.7003,37200.0
2006-03-24 15:30:00,25.99,26.02,25.99,26.01,51200.0,14.706,14.7229,14.706,14.7173,51200.0
2006-03-24 15:35:00,26.0,26.0,25.99,26.0,35200.0,14.7116,14.7116,14.706,14.7116,35200.0
2006-03-24 15:40:00,26.0,26.02,26.0,26.0,104400.0,14.7116,14.7229,14.7116,14.7116,104400.0
2006-03-24 15:45:00,26.0,26.02,26.0,26.01,20400.0,14.7116,14.7229,14.7116,14.7173,20400.0
2006-03-24 15:50:00,26.01,26.04,26.0,26.0,66400.0,14.7173,14.7343,14.7116,14.7116,66400.0
2006-03-24 15:55:00,25.99,26.0,25.97,25.98,71200.0,14.706,14.7116,14.6946,14.7003,71200.0
2006-03-27 09:30:00,25.96,25.96,25.93,25.93,36800.0,14.689,14.689,14.672,14.672,36800.0
2006-03-27 09:35:00,25.93,25.98,25.9,25.9,20400.0,14.672,14.7003,14.655,14.655,20400.0
2006-03-27 09:40:00,25.9,26.0,25.9,25.98,16800.0,14.655,14.7116,14.655,14.7003,16800.0
2006-03-27 09:45:00,25.99,26.0,25.97,25.99,60800.0,14.706,14.7116,14.6946,14.706,60800.0
2006-03-27 09:50:00,25.99,26.0,25.95,26.0,34000.0,14.706,14.7116,14.6833,14.7116,34000.0
2006-03-27 09:55:00,26.0,26.01,25.98,26.01,70800.0,14.7116,14.7173,14.7003,14.7173,70800.0
2006-03-27 10:00:00,26.01,26.02,25.97,26.02,44000.0,14.7173,14.7229,14.6946,14.7229,44000.0
2006-03-27 10:05:00,26.02,26.05,26.0,26.0,41600.0,14.7229,14.7399,14.7116,14.7116,41600.0
2006-03-27 10:10:00,25.98,26.02,25.98,26.02,18000.0,14.7003,14.7229,14.7003,14.7229,18000.0
2006-03-27 10:15:00,26.04,26.05,26.03,26.04,38000.0,14.7343,14.7399,14.7286,14.7343,38000.0
2006-03-27 10:20:00,26.04,26.05,26.0,26.0,23200.0,14.7343,14.7399,14.7116,14.7116,23200.0
2006-03-27 10:25:00,25.99,26.01,25.96,25.97,17200.0,14.706,14.7173,14.689,14.6946,17200.0
2006-03-27 10:30:00,25.97,25.97,25.93,25.94,53600.0,14.6946,14.6946,14.672,14.6777,53600.0
2006-03-27 10:35:00,25.94,25.94,25.92,25.93,37200.0,14.6777,14.6777,14.6664,14.672,37200.0
2006-03-27 10:40:00,25.93,25.93,25.89,25.89,31200.0,14.672,14.672,14.6494,14.6494,31200.0
2006-03-27 10:45:00,25.89,25.9,25.83,25.85,103600.0,14.6494,14.655,14.6154,14.6267,103600.0
2006-03-27 10:50:00,25.85,25.87,25.81,25.87,30000.0,14.6267,14.6381,14.6041,14.6381,30000.0
2006-03-27 10:55:00,25.86,25.87,25.85,25.86,27600.0,14.6324,14.6381,14.6267,14.6324,27600.0
2006-03-27 11:00:00,25.85,25.86,25.84,25.84,28000.0,14.6267,14.6324,14.6211,14.6211,28000.0
2006-03-27 11:05:00,25.84,25.85,25.8,25.82,32000.0,14.6211,14.6267,14.5985,14.6098,32000.0
2006-03-27 11:10:00,25.81,25.81,25.78,25.8,68800.0,14.6041,14.6041,14.5871,14.5985,68800.0
2006-03-27 11:15:00,25.79,25.9,25.79,25.89,44000.0,14.5928,14.655,14.5928,14.6494,44000.0
2006-03-27 11:20:00,25.88,25.91,25.88,25.91,10000.0,14.6437,14.6607,14.6437,14.6607,10000.0
2006-03-27 11:25:00,25.92,25.94,25.88,25.89,46000.0,14.6664,14.6777,14.6437,14.6494,46000.0
2006-03-27 11:30:00,25.88,25.92,25.87,25.9,26800.0,14.6437,14.6664,14.6381,14.655,26800.0
2006-03-27 11:35:00,25.88,25.93,25.88,25.93,17600.0,14.6437,14.672,14.6437,14.672,17600.0
2006-03-27 11:40:00,25.93,25.99,25.93,25.97,38400.0,14.672,14.706,14.672,14.6946,38400.0
2006-03-27 11:45:00,25.97,25.97,25.95,25.95,10000.0,14.6946,14.6946,14.6833,14.6833,10000.0
2006-03-27 11:50:00,25.95,25.95,25.93,25.95,25200.0,14.6833,14.6833,14.672,14.6833,25200.0
2006-03-27 11:55:00,25.95,25.96,25.9,25.9,18000.0,14.6833,14.689,14.655,14.655,18000.0
2006-03-27 12:00:00,25.91,25.92,25.9,25.92,18800.0,14.6607,14.6664,14.655,14.6664,18800.0
2006-03-27 12:05:00,25.92,25.93,25.92,25.92,12400.0,14.6664,14.672,14.6664,14.6664,12400.0
2006-03-27 12:10:00,25.92,25.92,25.9,25.92,6800.0,14.6664,14.6664,14.655,14.6664,6800.0
2006-03-27 12:15:00,25.92,25.94,25.92,25.93,12000.0,14.6664,14.6777,14.6664,14.672,12000.0
2006-03-27 12:20:00,25.92,25.92,25.9,25.9,8000.0,14.6664,14.6664,14.655,14.655,8000.0
2006-03-27 12:25:00,25.92,25.95,25.91,25.95,6400.0,14.6664,14.6833,14.6607,14.6833,6400.0
2006-03-27 12:30:00,25.95,25.98,25.95,25.97,11600.0,14.6833,14.7003,14.6833,14.6946,11600.0
2006-03-27 12:35:00,25.97,25.97,25.95,25.95,14800.0,14.6946,14.6946,14.6833,14.6833,14800.0
2006-03-27 12:40:00,25.95,25.96,25.95,25.95,14800.0,14.6833,14.689,14.6833,14.6833,14800.0
2006-03-27 12:45:00,25.95,25.99,25.95,25.97,27600.0,14.6833,14.706,14.6833,14.6946,27600.0
2006-03-27 12:50:00,25.97,25.98,25.95,25.95,13200.0,14.6946,14.7003,14.6833,14.6833,13200.0
2006-03-27 12:55:00,25.95,25.95,25.94,25.95,12800.0,14.6833,14.6833,14.6777,14.6833,12800.0
2006-03-27 13:00:00,25.95,25.99,25.95,25.97,36400.0,14.6833,14.706,14.6833,14.6946,36400.0
2006-03-27 13:05:00,25.95,25.98,25.94,25.98,9600.0,14.6833,14.7003,14.6777,14.7003,9600.0
2006-03-27 13:10:00,25.98,25.98,25.94,25.94,25200.0,14.7003,14.7003,14.6777,14.6777,25200.0
2006-03-27 13:15:00,25.94,25.94,25.91,25.93,11600.0,14.6777,14.6777,14.6607,14.672,11600.0
2006-03-27 13:20:00,25.93,25.96,25.93,25.95,12400.0,14.672,14.689,14.672,14.6833,12400.0
2006-03-27 13:25:00,25.94,25.96,25.94,25.95,9600.0,14.6777,14.689,14.6777,14.6833,9600.0
2006-03-27 13:30:00,25.95,25.96,25.91,25.93,28800.0,14.6833,14.689,14.6607,14.672,28800.0
2006-03-27 13:35:00,25.93,25.97,25.93,25.97,26000.0,14.672,14.6946,14.672,14.6946,26000.0
2006-03-27 13:40:00,25.98,25.98,25.97,25.98,14000.0,14.7003,14.7003,14.6946,14.7003,14000.0
2006-03-27 13:45:00,25.99,25.99,25.96,25.96,52400.0,14.706,14.706,14.689,14.689,52400.0
2006-03-27 13:50:00,25.95,25.98,25.95,25.98,20800.0,14.6833,14.7003,14.6833,14.7003,20800.0
2006-03-27 13:55:00,25.98,26.0,25.98,25.99,32800.0,14.7003,14.7116,14.7003,14.706,32800.0
2006-03-27 14:00:00,25.99,25.99,25.95,25.95,40000.0,14.706,14.706,14.6833,14.6833,40000.0
2006-03-27 14:05:00,25.96,25.97,25.96,25.97,45200.0,14.689,14.6946,14.689,14.6946,45200.0
2006-03-27 14:10:00,25.99,25.99,25.93,25.93,52000.0,14.706,14.706,14.672,14.672,52000.0
2006-03-27 14:15:00,25.94,25.95,25.94,25.94,6800.0,14.6777,14.6833,14.6777,14.6777,6800.0
2006-03-27 14:20:00,25.93,25.98,25.93,25.98,31200.0,14.672,14.7003,14.672,14.7003,31200.0
2006-03-27 14:25:00,25.98,26.0,25.98,26.0,41600.0,14.7003,14.7116,14.7003,14.7116,41600.0
2006-03-27 14:30:00,26.0,26.01,25.97,25.99,59600.0,14.7116,14.7173,14.6946,14.706,59600.0
2006-03-27 14:35:00,26.0,26.0,25.98,25.98,56800.0,14.7116,14.7116,14.7003,14.7003,56800.0
2006-03-27 14:40:00,25.99,26.0,25.99,26.0,14000.0,14.706,14.7116,14.706,14.7116,14000.0
2006-03-27 14:45:00,26.01,26.03,26.01,26.03,18800.0,14.7173,14.7286,14.7173,14.7286,18800.0
2006-03-27 14:50:00,26.03,26.03,26.02,26.03,9200.0,14.7286,14.7286,14.7229,14.7286,9200.0
2006-03-27 14:55:00,26.04,26.05,26.0,26.0,30000.0,14.7343,14.7399,14.7116,14.7116,30000.0
2006-03-27 15:00:00,26.0,26.01,25.97,25.97,12000.0,14.7116,14.7173,14.6946,14.6946,12000.0
2006-03-27 15:05:00,25.97,26.0,25.97,26.0,13200.0,14.6946,14.7116,14.6946,14.7116,13200.0
2006-03-27 15:10:00,26.0,26.02,25.99,25.99,20400.0,14.7116,14.7229,14.706,14.706,20400.0
2006-03-27 15:15:00,25.99,26.02,25.99,26.02,6800.0,14.706,14.7229,14.706,14.7229,6800.0
2006-03-27 15:20:00,26.03,26.04,26.0,26.0,33600.0,14.7286,14.7343,14.7116,14.7116,33600.0
2006-03-27 15:25:00,26.0,26.04,25.99,25.99,72000.0,14.7116,14.7343,14.706,14.706,72000.0
2006-03-27 15:30:00,26.0,26.03,26.0,26.02,24400.0,14.7116,14.7286,14.7116,14.7229,24400.0
2006-03-27 15:35:00,26.03,26.04,26.02,26.04,42800.0,14.7286,14.7343,14.7229,14.7343,42800.0
2006-03-27 15:40:00,26.04,26.1,26.03,26.1,57600.0,14.7343,14.7682,14.7286,14.7682,57600.0
2006-03-27 15:45:00,26.1,26.12,26.07,26.1,40000.0,14.7682,14.7795,14.7512,14.7682,40000.0
2006-03-27 15:50:00,26.09,26.1,26.05,26.07,26400.0,14.7625,14.7682,14.7399,14.7512,26400.0
2006-03-27 15:55:00,26.07,26.07,26.05,26.06,32000.0,14.7512,14.7512,14.7399,14.7456,32000.0
2006-03-28 09:30:00,26.04,26.19,26.04,26.19,64000.0,14.7343,14.8191,14.7343,14.8191,64000.0
2006-03-28 09:35:00,26.19,26.19,26.06,26.1,26400.0,14.8191,14.8191,14.7456,14.7682,26400.0
2006-03-28 09:40:00,26.1,26.21,26.1,26.17,43600.0,14.7682,14.8304,14.7682,14.8078,43600.0
2006-03-28 09:45:00,26.18,26.19,26.05,26.05,76000.0,14.8135,14.8191,14.7399,14.7399,76000.0
2006-03-28 09:50:00,26.06,26.17,26.06,26.15,36400.0,14.7456,14.8078,14.7456,14.7965,36400.0
2006-03-28 09:55:00,26.15,26.18,26.04,26.05,52800.0,14.7965,14.8135,14.7343,14.7399,52800.0
2006-03-28 10:00:00,26.06,26.12,26.02,26.08,40800.0,14.7456,14.7795,14.7229,14.7569,40800.0
2006-03-28 10:05:00,26.08,26.14,26.08,26.13,38400.0,14.7569,14.7908,14.7569,14.7852,38400.0
2006-03-28 10:10:00,26.13,26.16,26.13,26.14,33600.0,14.7852,14.8022,14.7852,14.7908,33600.0
2006-03-28 10:15:00,26.15,26.17,26.13,26.13,42400.0,14.7965,14.8078,14.7852,14.7852,42400.0
2006-03-28 10:20:00,26.14,26.16,26.08,26.09,26400.0,14.7908,14.8022,14.7569,14.7625,26400.0
2006-03-28 10:25:00,26.09,26.14,26.08,26.14,22000.0,14.7625,14.7908,14.7569,14.7908,22000.0
2006-03-28 10:30:00,26.13,26.13,25.99,25.99,58400.0,14.7852,14.7852,14.706,14.706,58400.0
2006-03-28 10:35:00,25.99,26.0,25.92,25.93,88800.0,14.706,14.7116,14.6664,14.672,88800.0
2006-03-28 10:40:00,25.91,25.96,25.91,25.93,38800.0,14.6607,14.689,14.6607,14.672,38800.0
2006-03-28 10:45:00,25.94,25.96,25.88,25.88,50400.0,14.6777,14.689,14.6437,14.6437,50400.0
2006-03-28 10:50:00,25.88,25.88,25.86,25.88,30000.0,14.6437,14.6437,14.6324,14.6437,30000.0
2006-03-28 10:55:00,25.88,25.96,25.88,25.94,32000.0,14.6437,14.689,14.6437,14.6777,32000.0
2006-03-28 11:00:00,25.93,25.95,25.92,25.92,8400.0,14.672,14.6833,14.6664,14.6664,8400.0
2006-03-28 11:05:00,25.92,25.96,25.92,25.95,18400.0,14.6664,14.689,14.6664,14.6833,18400.0
2006-03-28 11:10:00,25.96,25.97,25.93,25.93,32000.0,14.689,14.6946,14.672,14.672,32000.0
2006-03-28 11:15:00,25.9,25.93,25.86,25.91,32000.0,14.655,14.672,14.6324,14.6607,32000.0
2006-03-28 11:20:00,25.91,25.91,25.9,25.91,28800.0,14.6607,14.6607,14.655,14.6607,28800.0
2006-03-28 11:25:00,25.91,25.95,25.91,25.93,21600.0,14.6607,14.6833,14.6607,14.672,21600.0
2006-03-28 11:30:00,25.94,25.95,25.93,25.95,26400.0,14.6777,14.6833,14.672,14.6833,26400.0
2006-03-28 11:35:00,25.95,25.95,25.93,25.95,50400.0,14.6833,14.6833,14.672,14.6833,50400.0
2006-03-28 11:40:00,25.95,25.99,25.95,25.97,28400.0,14.6833,14.706,14.6833,14.6946,28400.0
2006-03-28 11:45:00,25.96,25.97,25.94,25.94,28400.0,14.689,14.6946,14.6777,14.6777,28400.0
2006-03-28 11:50:00,25.93,25.97,25.93,25.96,35600.0,14.672,14.6946,14.672,14.689,35600.0
2006-03-28 11:55:00,25.96,25.96,25.93,25.93,14800.0,14.689,14.689,14.672,14.672,14800.0
2006-03-28 12:00:00,25.93,25.94,25.92,25.92,25200.0,14.672,14.6777,14.6664,14.6664,25200.0
2006-03-28 12:05:00,25.92,25.95,25.91,25.92,26800.0,14.6664,14.6833,14.6607,14.6664,26800.0
2006-03-28 12:10:00,25.94,25.96,25.92,25.93,38000.0,14.6777,14.689,14.6664,14.672,38000.0
2006-03-28 12:15:00,25.93,25.99,25.93,25.97,40400.0,14.672,14.706,14.672,14.6946,40400.0
2006-03-28 12:20:00,25.97,26.01,25.96,25.98,42400.0,14.6946,14.7173,14.689,14.7003,42400.0
2006-03-28 12:25:00,25.98,26.0,25.98,26.0,21600.0,14.7003,14.7116,14.7003,14.7116,21600.0
2006-03-28 12:30:00,25.99,26.06,25.99,26.03,33200.0,14.706,14.7456,14.706,14.7286,33200.0
2006-03-28 12:35:00,26.02,26.04,26.01,26.03,19200.0,14.7229,14.7343,14.7173,14.7286,19200.0
2006-03-28 12:40:00,26.03,26.07,26.03,26.06,30400.0,14.7286,14.7512,14.7286,14.7456,30400.0
2006-03-28 12:45:00,26.06,26.07,26.05,26.07,8800.0,14.7456,14.7512,14.7399,14.7512,8800.0
2006-03-28 12:50:00,26.07,26.09,26.07,26.07,17600.0,14.7512,14.7625,14.7512,14.7512,17600.0
2006-03-28 12:55:00,26.07,26.08,26.06,26.07,26400.0,14.7512,14.7569,14.7456,14.7512,26400.0
2006-03-28 13:00:00,26.08,26.11,26.08,26.09,18400.0,14.7569,14.7739,14.7569,14.7625,18400.0
2006-03-28 13:05:00,26.09,26.09,26.08,26.08,12400.0,14.7625,14.7625,14.7569,14.7569,12400.0
2006-03-28 13:10:00,26.08,26.08,26.07,26.07,12000.0,14.7569,14.7569,14.7512,14.7512,12000.0
2006-03-28 13:15:00,26.06,26.06,26.04,26.06,14400.0,14.7456,14.7456,14.7343,14.7456,14400.0
2006-03-28 13:20:00,26.05,26.11,26.05,26.11,21600.0,14.7399,14.7739,14.7399,14.7739,21600.0
2006-03-28 13:25:00,26.12,26.14,26.08,26.14,23600.0,14.7795,14.7908,14.7569,14.7908,23600.0
2006-03-28 13:30:00,26.14,26.14,26.12,26.14,32000.0,14.7908,14.7908,14.7795,14.7908,32000.0
2006-03-28 13:35:00,26.14,26.14,26.1,26.11,28000.0,14.7908,14.7908,14.7682,14.7739,28000.0
2006-03-28 13:40:00,26.11,26.12,26.07,26.09,14000.0,14.7739,14.7795,14.7512,14.7625,14000.0
2006-03-28 13:45:00,26.09,26.12,26.09,26.12,30000.0,14.7625,14.7795,14.7625,14.7795,30000.0
2006-03-28 13:50:00,26.12,26.12,26.11,26.11,12400.0,14.7795,14.7795,14.7739,14.7739,12400.0
2006-03-28 13:55:00,26.11,26.13,26.11,26.13,34800.0,14.7739,14.7852,14.7739,14.7852,34800.0
2006-03-28 14:00:00,26.11,26.15,26.11,26.13,66800.0,14.7739,14.7965,14.7739,14.7852,66800.0
2006-03-28 14:05:00,26.15,26.2,26.13,26.2,40000.0,14.7965,14.8248,14.7852,14.8248,40000.0
2006-03-28 14:10:00,26.2,26.23,26.17,26.23,39200.0,14.8248,14.8418,14.8078,14.8418,39200.0
2006-03-28 14:15:00,26.23,26.24,26.1,26.1,49600.0,14.8418,14.8474,14.7682,14.7682,49600.0
2006-03-28 14:20:00,26.11,26.14,26.03,26.03,54400.0,14.7739,14.7908,14.7286,14.7286,54400.0
2006-03-28 14:25:00,26.01,26.06,25.99,26.01,70800.0,14.7173,14.7456,14.706,14.7173,70800.0
2006-03-28 14:30:00,26.02,26.02,25.9,25.98,63200.0,14.7229,14.7229,14.655,14.7003,63200.0
2006-03-28 14:35:00,25.98,26.04,25.97,25.98,68800.0,14.7003,14.7343,14.6946,14.7003,68800.0
2006-03-28 14:40:00,26.0,26.08,26.0,26.08,41200.0,14.7116,14.7569,14.7116,14.7569,41200.0
2006-03-28 14:45:00,26.08,26.08,26.01,26.06,52000.0,14.7569,14.7569,14.7173,14.7456,52000.0
2006-03-28 14:50:00,26.06,26.09,26.04,26.09,29600.0,14.7456,14.7625,14.7343,14.7625,29600.0
2006-03-28 14:55:00,26.1,26.14,26.09,26.11,68400.0,14.7682,14.7908,14.7625,14.7739,68400.0
2006-03-28 15:00:00,26.11,26.11,26.04,26.06,54800.0,14.7739,14.7739,14.7343,14.7456,54800.0
2006-03-28 15:05:00,26.07,26.07,25.99,26.03,197200.0,14.7512,14.7512,14.706,14.7286,197200.0
2006-03-28 15:10:00,26.03,26.08,26.03,26.06,64000.0,14.7286,14.7569,14.7286,14.7456,64000.0
2006-03-28 15:15:00,26.06,26.06,26.02,26.05,42000.0,14.7456,14.7456,14.7229,14.7399,42000.0
2006-03-28 15:20:00,26.05,26.07,26.04,26.07,27600.0,14.7399,14.7512,14.7343,14.7512,27600.0
2006-03-28 15:25:00,26.07,26.09,26.05,26.05,50800.0,14.7512,14.7625,14.7399,14.7399,50800.0
2006-03-28 15:30:00,26.05,26.1,26.04,26.07,57600.0,14.7399,14.7682,14.7343,14.7512,57600.0
2006-03-28 15:35:00,26.08,26.08,25.98,25.99,74800.0,14.7569,14.7569,14.7003,14.706,74800.0
2006-03-28 15:40:00,25.99,26.04,25.99,26.01,76400.0,14.706,14.7343,14.706,14.7173,76400.0
2006-03-28 15:45:00,26.01,26.04,25.96,25.99,92000.0,14.7173,14.7343,14.689,14.706,92000.0
2006-03-28 15:50:00,25.98,26.0,25.97,25.99,48000.0,14.7003,14.7116,14.6946,14.706,48000.0
2006-03-28 15:55:00,25.99,26.0,25.99,25.99,60000.0,14.706,14.7116,14.706,14.706,60000.0
2006-03-29 09:35:00,26.16,26.16,26.1,26.1,48800.0,14.8022,14.8022,14.7682,14.7682,48800.0
2006-03-29 09:40:00,26.1,26.14,26.05,26.13,38800.0,14.7682,14.7908,14.7399,14.7852,38800.0
2006-03-29 09:45:00,26.12,26.14,26.0,26.0,86400.0,14.7795,14.7908,14.7116,14.7116,86400.0
2006-03-29 09:50:00,25.99,26.02,25.94,25.96,37200.0,14.706,14.7229,14.6777,14.689,37200.0
2006-03-29 09:55:00,25.97,26.06,25.97,26.06,37600.0,14.6946,14.7456,14.6946,14.7456,37600.0
2006-03-29 10:00:00,26.07,26.08,26.04,26.08,20800.0,14.7512,14.7569,14.7343,14.7569,20800.0
2006-03-29 10:05:00,26.08,26.09,26.04,26.05,43200.0,14.7569,14.7625,14.7343,14.7399,43200.0
2006-03-29 10:10:00,26.0,26.06,25.97,26.06,24000.0,14.7116,14.7456,14.6946,14.7456,24000.0
2006-03-29 10:15:00,26.06,26.08,26.04,26.06,28000.0,14.7456,14.7569,14.7343,14.7456,28000.0
2006-03-29 10:20:00,26.07,26.08,25.99,26.0,24000.0,14.7512,14.7569,14.706,14.7116,24000.0
2006-03-29 10:25:00,26.01,26.08,25.99,26.07,40400.0,14.7173,14.7569,14.706,14.7512,40400.0
2006-03-29 10:30:00,26.07,26.07,26.05,26.06,8400.0,14.7512,14.7512,14.7399,14.7456,8400.0
2006-03-29 10:35:00,26.05,26.05,25.97,26.0,48000.0,14.7399,14.7399,14.6946,14.7116,48000.0
2006-03-29 10:40:00,25.99,26.03,25.99,26.03,28400.0,14.706,14.7286,14.706,14.7286,28400.0
2006-03-29 10:45:00,26.03,26.03,26.0,26.03,36400.0,14.7286,14.7286,14.7116,14.7286,36400.0
2006-03-29 10:50:00,26.04,26.08,26.04,26.07,22000.0,14.7343,14.7569,14.7343,14.7512,22000.0
2006-03-29 10:55:00,26.07,26.07,26.0,26.04,33200.0,14.7512,14.7512,14.7116,14.7343,33200.0
2006-03-29 11:00:00,26.04,26.04,26.02,26.04,25600.0,14.7343,14.7343,14.7229,14.7343,25600.0
2006-03-29 11:05:00,26.04,26.08,26.04,26.06,38000.0,14.7343,14.7569,14.7343,14.7456,38000.0
2006-03-29 11:10:00,26.07,26.07,26.05,26.07,20800.0,14.7512,14.7512,14.7399,14.7512,20800.0
2006-03-29 11:15:00,26.07,26.1,26.07,26.07,24800.0,14.7512,14.7682,14.7512,14.7512,24800.0
2006-03-29 11:20:00,26.07,26.13,26.07,26.11,32800.0,14.7512,14.7852,14.7512,14.7739,32800.0
2006-03-29 11:25:00,26.12,26.14,26.11,26.14,40000.0,14.7795,14.7908,14.7739,14.7908,40000.0
2006-03-29 11:30:00,26.14,26.24,26.14,26.21,59600.0,14.7908,14.8474,14.7908,14.8304,59600.0
2006-03-29 11:35:00,26.21,26.23,26.18,26.18,42000.0,14.8304,14.8418,14.8135,14.8135,42000.0
2006-03-29 11:40:00,26.19,26.25,26.18,26.25,34800.0,14.8191,14.8531,14.8135,14.8531,34800.0
2006-03-29 11:45:00,26.25,26.26,26.24,26.25,36000.0,14.8531,14.8587,14.8474,14.8531,36000.0
2006-03-29 11:50:00,26.26,26.27,26.25,26.27,27200.0,14.8587,14.8644,14.8531,14.8644,27200.0
2006-03-29 11:55:00,26.27,26.27,26.25,26.25,36400.0,14.8644,14.8644,14.8531,14.8531,36400.0
2006-03-29 12:00:00,26.25,26.27,26.23,26.25,29200.0,14.8531,14.8644,14.8418,14.8531,29200.0
2006-03-29 12:05:00,26.26,26.28,26.24,26.28,36800.0,14.8587,14.8701,14.8474,14.8701,36800.0
2006-03-29 12:10:00,26.28,26.31,26.28,26.28,35600.0,14.8701,14.887,14.8701,14.8701,35600.0
2006-03-29 12:15:00,26.28,26.29,26.27,26.28,26400.0,14.8701,14.8757,14.8644,14.8701,26400.0
2006-03-29 12:20:00,26.28,26.29,26.27,26.28,22000.0,14.8701,14.8757,14.8644,14.8701,22000.0
2006-03-29 12:25:00,26.28,26.32,26.27,26.3,30400.0,14.8701,14.8927,14.8644,14.8814,30400.0
2006-03-29 12:30:00,26.3,26.31,26.29,26.3,16400.0,14.8814,14.887,14.8757,14.8814,16400.0
2006-03-29 12:35:00,26.31,26.31,26.3,26.31,53600.0,14.887,14.887,14.8814,14.887,53600.0
2006-03-29 12:40:00,26.31,26.31,26.29,26.3,26400.0,14.887,14.887,14.8757,14.8814,26400.0
2006-03-29 12:45:00,26.3,26.32,26.26,26.26,31200.0,14.8814,14.8927,14.8587,14.8587,31200.0
2006-03-29 12:50:00,26.27,26.27,26.25,26.25,19600.0,14.8644,14.8644,14.8531,14.8531,19600.0
2006-03-29 12:55:00,26.25,26.25,26.21,26.22,16000.0,14.8531,14.8531,14.8304,14.8361,16000.0
2006-03-29 13:00:00,26.22,26.25,26.22,26.25,16800.0,14.8361,14.8531,14.8361,14.8531,16800.0
2006-03-29 13:05:00,26.25,26.25,26.24,26.24,18800.0,14.8531,14.8531,14.8474,14.8474,18800.0
2006-03-29 13:10:00,26.23,26.25,26.22,26.22,18800.0,14.8418,14.8531,14.8361,14.8361,18800.0
2006-03-29 13:15:00,26.21,26.25,26.17,26.25,31600.0,14.8304,14.8531,14.8078,14.8531,31600.0
2006-03-29 13:20:00,26.27,26.34,26.27,26.28,44400.0,14.8644,14.904,14.8644,14.8701,44400.0
2006-03-29 13:25:00,26.28,26.31,26.25,26.31,19600.0,14.8701,14.887,14.8531,14.887,19600.0
2006-03-29 13:30:00,26.31,26.35,26.31,26.32,40000.0,14.887,14.9097,14.887,14.8927,40000.0
2006-03-29 13:35:00,26.32,26.32,26.26,26.26,22400.0,14.8927,14.8927,14.8587,14.8587,22400.0
2006-03-29 13:40:00,26.25,26.29,26.24,26.29,30400.0,14.8531,14.8757,14.8474,14.8757,30400.0
2006-03-29 13:45:00,26.29,26.3,26.25,26.27,20800.0,14.8757,14.8814,14.8531,14.8644,20800.0
2006-03-29 13:50:00,26.27,26.31,26.27,26.31,16400.0,14.8644,14.887,14.8644,14.887,16400.0
2006-03-29 13:55:00,26.31,26.34,26.31,26.32,38400.0,14.887,14.904,14.887,14.8927,38400.0
2006-03-29 14:00:00,26.32,26.32,26.28,26.32,28800.0,14.8927,14.8927,14.8701,14.8927,28800.0
2006-03-29 14:05:00,26.31,26.33,26.29,26.33,22800.0,14.887,14.8983,14.8757,14.8983,22800.0
2006-03-29 14:10:00,26.33,26.35,26.33,26.34,30000.0,14.8983,14.9097,14.8983,14.904,30000.0
2006-03-29 14:15:00,26.35,26.36,26.31,26.31,34800.0,14.9097,14.9153,14.887,14.887,34800.0
2006-03-29 14:20:00,26.31,26.31,26.29,26.31,30400.0,14.887,14.887,14.8757,14.887,30400.0
2006-03-29 14:25:00,26.31,26.32,26.27,26.27,28800.0,14.887,14.8927,14.8644,14.8644,28800.0
2006-03-29 14:30:00,26.29,26.29,26.26,26.26,36000.0,14.8757,14.8757,14.8587,14.8587,36000.0
2006-03-29 14:35:00,26.26,26.28,26.25,26.28,28400.0,14.8587,14.8701,14.8531,14.8701,28400.0
2006-03-29 14:40:00,26.28,26.3,26.28,26.29,42000.0,14.8701,14.8814,14.8701,14.8757,42000.0
2006-03-29 14:45:00,26.29,26.32,26.28,26.31,48800.0,14.8757,14.8927,14.8701,14.887,48800.0
2006-03-29 14:50:00,26.31,26.33,26.31,26.33,44000.0,14.887,14.8983,14.887,14.8983,44000.0
2006-03-29 14:55:00,26.33,26.39,26.33,26.38,86800.0,14.8983,14.9323,14.8983,14.9266,86800.0
2006-03-29 15:00:00,26.39,26.43,26.37,26.38,107600.0,14.9323,14.9549,14.921,14.9266,107600.0
2006-03-29 15:05:00,26.38,26.39,26.35,26.35,37600.0,14.9266,14.9323,14.9097,14.9097,37600.0
2006-03-29 15:10:00,26.35,26.35,26.32,26.34,49200.0,14.9097,14.9097,14.8927,14.904,49200.0
2006-03-29 15:15:00,26.33,26.36,26.33,26.36,64800.0,14.8983,14.9153,14.8983,14.9153,64800.0
2006-03-29 15:20:00,26.36,26.4,26.36,26.39,88000.0,14.9153,14.938,14.9153,14.9323,88000.0
2006-03-29 15:25:00,26.39,26.4,26.35,26.36,42800.0,14.9323,14.938,14.9097,14.9153,42800.0
2006-03-29 15:30:00,26.36,26.38,26.3,26.31,68000.0,14.9153,14.9266,14.8814,14.887,68000.0
2006-03-29 15:35:00,26.31,26.33,26.29,26.29,51600.0,14.887,14.8983,14.8757,14.8757,51600.0
2006-03-29 15:40:00,26.29,26.3,26.25,26.26,102400.0,14.8757,14.8814,14.8531,14.8587,102400.0
2006-03-29 15:45:00,26.26,26.29,26.25,26.28,52400.0,14.8587,14.8757,14.8531,14.8701,52400.0
2006-03-29 15:50:00,26.28,26.3,26.27,26.29,66000.0,14.8701,14.8814,14.8644,14.8757,66000.0
2006-03-29 15:55:00,26.3,26.3,26.27,26.28,39200.0,14.8814,14.8814,14.8644,14.8701,39200.0
2006-03-30 09:30:00,26.21,26.21,26.17,26.21,37200.0,14.8304,14.8304,14.8078,14.8304,37200.0
2006-03-30 09:35:00,26.21,26.28,26.19,26.28,18400.0,14.8304,14.8701,14.8191,14.8701,18400.0
2006-03-30 09:40:00,26.34,26.44,26.3,26.44,32400.0,14.904,14.9606,14.8814,14.9606,32400.0
2006-03-30 09:45:00,26.45,26.45,26.35,26.38,65600.0,14.9662,14.9662,14.9097,14.9266,65600.0
2006-03-30 09:50:00,26.36,26.51,26.36,26.51,22000.0,14.9153,15.0002,14.9153,15.0002,22000.0
2006-03-30 09:55:00,26.49,26.55,26.49,26.52,42800.0,14.9889,15.0228,14.9889,15.0059,42800.0
2006-03-30 10:00:00,26.52,26.52,26.41,26.45,25200.0,15.0059,15.0059,14.9436,14.9662,25200.0
2006-03-30 10:05:00,26.46,26.58,26.46,26.52,43600.0,14.9719,15.0398,14.9719,15.0059,43600.0
2006-03-30 10:10:00,26.5,26.51,26.49,26.49,39600.0,14.9945,15.0002,14.9889,14.9889,39600.0
2006-03-30 10:15:00,26.48,26.49,26.43,26.44,24400.0,14.9832,14.9889,14.9549,14.9606,24400.0
2006-03-30 10:20:00,26.43,26.48,26.43,26.43,43600.0,14.9549,14.9832,14.9549,14.9549,43600.0
2006-03-30 10:25:00,26.43,26.43,26.38,26.38,10800.0,14.9549,14.9549,14.9266,14.9266,10800.0
2006-03-30 10:30:00,26.4,26.42,26.36,26.38,39600.0,14.938,14.9493,14.9153,14.9266,39600.0
2006-03-30 10:35:00,26.37,26.4,26.35,26.36,36000.0,14.921,14.938,14.9097,14.9153,36000.0
2006-03-30 10:40:00,26.36,26.36,26.32,26.32,104000.0,14.9153,14.9153,14.8927,14.8927,104000.0
2006-03-30 10:45:00,26.33,26.36,26.3,26.36,13200.0,14.8983,14.9153,14.8814,14.9153,13200.0
2006-03-30 10:50:00,26.36,26.38,26.25,26.27,66000.0,14.9153,14.9266,14.8531,14.8644,66000.0
2006-03-30 10:55:00,26.26,26.28,26.2,26.21,28000.0,14.8587,14.8701,14.8248,14.8304,28000.0
2006-03-30 11:00:00,26.25,26.25,26.2,26.23,30800.0,14.8531,14.8531,14.8248,14.8418,30800.0
2006-03-30 11:05:00,26.23,26.29,26.22,26.22,36400.0,14.8418,14.8757,14.8361,14.8361,36400.0
2006-03-30 11:10:00,26.22,26.22,26.14,26.17,28800.0,14.8361,14.8361,14.7908,14.8078,28800.0
2006-03-30 11:15:00,26.17,26.26,26.17,26.26,18400.0,14.8078,14.8587,14.8078,14.8587,18400.0
2006-03-30 11:20:00,26.26,26.3,26.25,26.27,52000.0,14.8587,14.8814,14.8531,14.8644,52000.0
2006-03-30 11:25:00,26.27,26.27,26.21,26.24,18800.0,14.8644,14.8644,14.8304,14.8474,18800.0
2006-03-30 11:30:00,26.25,26.25,26.22,26.23,12400.0,14.8531,14.8531,14.8361,14.8418,12400.0
2006-03-30 11:35:00,26.23,26.28,26.23,26.27,40000.0,14.8418,14.8701,14.8418,14.8644,40000.0
2006-03-30 11:40:00,26.27,26.29,26.26,26.29,13200.0,14.8644,14.8757,14.8587,14.8757,13200.0
2006-03-30 11:45:00,26.29,26.35,26.29,26.33,52000.0,14.8757,14.9097,14.8757,14.8983,52000.0
2006-03-30 11:50:00,26.34,26.34,26.31,26.31,31200.0,14.904,14.904,14.887,14.887,31200.0
2006-03-30 11:55:00,26.31,26.32,26.3,26.3,8800.0,14.887,14.8927,14.8814,14.8814,8800.0
2006-03-30 12:00:00,26.31,26.31,26.3,26.3,15600.0,14.887,14.887,14.8814,14.8814,15600.0
2006-03-30 12:05:00,26.31,26.35,26.31,26.35,12800.0,14.887,14.9097,14.887,14.9097,12800.0
2006-03-30 12:10:00,26.36,26.38,26.31,26.31,25600.0,14.9153,14.9266,14.887,14.887,25600.0
2006-03-30 12:15:00,26.32,26.32,26.28,26.28,14400.0,14.8927,14.8927,14.8701,14.8701,14400.0
2006-03-30 12:20:00,26.29,26.34,26.28,26.28,38400.0,14.8757,14.904,14.8701,14.8701,38400.0
2006-03-30 12:25:00,26.28,26.33,26.27,26.33,10400.0,14.8701,14.8983,14.8644,14.8983,10400.0
2006-03-30 12:30:00,26.33,26.33,26.28,26.28,15200.0,14.8983,14.8983,14.8701,14.8701,15200.0
2006-03-30 12:35:00,26.29,26.3,26.21,26.24,28000.0,14.8757,14.8814,14.8304,14.8474,28000.0
2006-03-30 12:40:00,26.22,26.24,26.18,26.21,24000.0,14.8361,14.8474,14.8135,14.8304,24000.0
2006-03-30 12:45:00,26.21,26.21,26.2,26.2,18400.0,14.8304,14.8304,14.8248,14.8248,18400.0
2006-03-30 12:50:00,26.19,26.22,26.18,26.22,11600.0,14.8191,14.8361,14.8135,14.8361,11600.0
2006-03-30 12:55:00,26.22,26.25,26.22,26.23,18400.0,14.8361,14.8531,14.8361,14.8418,18400.0
2006-03-30 13:00:00,26.24,26.24,26.18,26.19,31600.0,14.8474,14.8474,14.8135,14.8191,31600.0
2006-03-30 13:05:00,26.2,26.2,26.17,26.18,18400.0,14.8248,14.8248,14.8078,14.8135,18400.0
2006-03-30 13:10:00,26.18,26.19,26.09,26.11,58000.0,14.8135,14.8191,14.7625,14.7739,58000.0
2006-03-30 13:15:00,26.11,26.15,26.11,26.14,28400.0,14.7739,14.7965,14.7739,14.7908,28400.0
2006-03-30 13:20:00,26.14,26.21,26.13,26.19,28000.0,14.7908,14.8304,14.7852,14.8191,28000.0
2006-03-30 13:25:00,26.2,26.23,26.16,26.16,35600.0,14.8248,14.8418,14.8022,14.8022,35600.0
2006-03-30 13:30:00,26.16,26.16,26.05,26.09,60000.0,14.8022,14.8022,14.7399,14.7625,60000.0
2006-03-30 13:35:00,26.11,26.11,26.08,26.1,37200.0,14.7739,14.7739,14.7569,14.7682,37200.0
2006-03-30 13:40:00,26.11,26.12,26.09,26.12,16800.0,14.7739,14.7795,14.7625,14.7795,16800.0
2006-03-30 13:45:00,26.12,26.17,26.12,26.17,24400.0,14.7795,14.8078,14.7795,14.8078,24400.0
2006-03-30 13:50:00,26.18,26.2,26.16,26.2,33200.0,14.8135,14.8248,14.8022,14.8248,33200.0
2006-03-30 13:55:00,26.2,26.22,26.14,26.14,21200.0,14.8248,14.8361,14.7908,14.7908,21200.0
2006-03-30 14:00:00,26.14,26.2,26.14,26.19,28000.0,14.7908,14.8248,14.7908,14.8191,28000.0
2006-03-30 14:05:00,26.19,26.19,26.13,26.13,27600.0,14.8191,14.8191,14.7852,14.7852,27600.0
2006-03-30 14:10:00,26.13,26.18,26.13,26.14,31200.0,14.7852,14.8135,14.7852,14.7908,31200.0
2006-03-30 14:15:00,26.15,26.16,26.13,26.14,13600.0,14.7965,14.8022,14.7852,14.7908,13600.0
2006-03-30 14:20:00,26.14,26.14,26.09,26.09,29600.0,14.7908,14.7908,14.7625,14.7625,29600.0
2006-03-30 14:25:00,26.09,26.15,26.09,26.11,44400.0,14.7625,14.7965,14.7625,14.7739,44400.0
2006-03-30 14:30:00,26.11,26.14,26.1,26.14,28000.0,14.7739,14.7908,14.7682,14.7908,28000.0
2006-03-30 14:35:00,26.14,26.15,26.13,26.14,60800.0,14.7908,14.7965,14.7852,14.7908,60800.0
2006-03-30 14:40:00,26.14,26.15,26.13,26.14,32000.0,14.7908,14.7965,14.7852,14.7908,32000.0
2006-03-30 14:45:00,26.13,26.16,26.12,26.16,33200.0,14.7852,14.8022,14.7795,14.8022,33200.0
2006-03-30 14:50:00,26.17,26.17,26.15,26.16,50800.0,14.8078,14.8078,14.7965,14.8022,50800.0
2006-03-30 14:55:00,26.16,26.17,26.14,26.17,20800.0,14.8022,14.8078,14.7908,14.8078,20800.0
2006-03-30 15:00:00,26.17,26.18,26.14,26.15,39600.0,14.8078,14.8135,14.7908,14.7965,39600.0
2006-03-30 15:05:00,26.15,26.18,26.14,26.15,46000.0,14.7965,14.8135,14.7908,14.7965,46000.0
2006-03-30 15:10:00,26.16,26.18,26.16,26.18,46400.0,14.8022,14.8135,14.8022,14.8135,46400.0
2006-03-30 15:15:00,26.18,26.2,26.16,26.2,65200.0,14.8135,14.8248,14.8022,14.8248,65200.0
2006-03-30 15:20:00,26.2,26.27,26.2,26.25,81600.0,14.8248,14.8644,14.8248,14.8531,81600.0
2006-03-30 15:25:00,26.25,26.27,26.24,26.25,70800.0,14.8531,14.8644,14.8474,14.8531,70800.0
2006-03-30 15:30:00,26.25,26.25,26.23,26.25,46000.0,14.8531,14.8531,14.8418,14.8531,46000.0
2006-03-30 15:35:00,26.25,26.27,26.25,26.27,43200.0,14.8531,14.8644,14.8531,14.8644,43200.0
2006-03-30 15:40:00,26.27,26.28,26.26,26.27,58800.0,14.8644,14.8701,14.8587,14.8644,58800.0
2006-03-30 15:45:00,26.27,26.27,26.24,26.24,84000.0,14.8644,14.8644,14.8474,14.8474,84000.0
2006-03-30 15:50:00,26.25,26.25,26.23,26.24,49200.0,14.8531,14.8531,14.8418,14.8474,49200.0
2006-03-30 15:55:00,26.24,26.24,26.22,26.22,82000.0,14.8474,14.8474,14.8361,14.8361,82000.0
2006-03-31 09:30:00,26.25,26.26,26.25,26.26,26400.0,14.8531,14.8587,14.8531,14.8587,26400.0
2006-03-31 09:35:00,26.25,26.35,26.25,26.35,28000.0,14.8531,14.9097,14.8531,14.9097,28000.0
2006-03-31 09:40:00,26.35,26.37,26.28,26.32,22000.0,14.9097,14.921,14.8701,14.8927,22000.0
2006-03-31 09:45:00,26.32,26.39,26.32,26.32,50000.0,14.8927,14.9323,14.8927,14.8927,50000.0
2006-03-31 09:50:00,26.32,26.35,26.25,26.3,29200.0,14.8927,14.9097,14.8531,14.8814,29200.0
2006-03-31 09:55:00,26.3,26.43,26.3,26.41,22800.0,14.8814,14.9549,14.8814,14.9436,22800.0
2006-03-31 10:00:00,26.39,26.41,26.32,26.32,28000.0,14.9323,14.9436,14.8927,14.8927,28000.0
2006-03-31 10:05:00,26.33,26.34,26.26,26.26,30400.0,14.8983,14.904,14.8587,14.8587,30400.0
2006-03-31 10:10:00,26.26,26.28,26.25,26.25,15600.0,14.8587,14.8701,14.8531,14.8531,15600.0
2006-03-31 10:15:00,26.25,26.25,26.19,26.19,57200.0,14.8531,14.8531,14.8191,14.8191,57200.0
2006-03-31 10:20:00,26.19,26.19,26.15,26.15,26400.0,14.8191,14.8191,14.7965,14.7965,26400.0
2006-03-31 10:25:00,26.16,26.17,26.07,26.08,50800.0,14.8022,14.8078,14.7512,14.7569,50800.0
2006-03-31 10:30:00,26.07,26.14,26.07,26.14,63200.0,14.7512,14.7908,14.7512,14.7908,63200.0
2006-03-31 10:35:00,26.14,26.16,26.04,26.04,52400.0,14.7908,14.8022,14.7343,14.7343,52400.0
2006-03-31 10:40:00,26.04,26.3,26.0,26.05,40400.0,14.7343,14.8814,14.7116,14.7399,40400.0
2006-03-31 10:45:00,26.06,26.09,26.05,26.05,13200.0,14.7456,14.7625,14.7399,14.7399,13200.0
2006-03-31 10:50:00,26.06,26.08,26.02,26.03,36000.0,14.7456,14.7569,14.7229,14.7286,36000.0
2006-03-31 10:55:00,26.03,26.04,26.02,26.02,16000.0,14.7286,14.7343,14.7229,14.7229,16000.0
2006-03-31 11:00:00,26.0,26.0,25.95,25.97,30000.0,14.7116,14.7116,14.6833,14.6946,30000.0
2006-03-31 11:05:00,25.97,26.0,25.97,25.99,28000.0,14.6946,14.7116,14.6946,14.706,28000.0
2006-03-31 11:10:00,25.99,26.02,25.98,26.02,18400.0,14.706,14.7229,14.7003,14.7229,18400.0
2006-03-31 11:15:00,26.02,26.03,26.01,26.03,21600.0,14.7229,14.7286,14.7173,14.7286,21600.0
2006-03-31 11:20:00,26.03,26.04,26.02,26.02,11200.0,14.7286,14.7343,14.7229,14.7229,11200.0
2006-03-31 11:25:00,26.02,26.03,25.98,25.98,29600.0,14.7229,14.7286,14.7003,14.7003,29600.0
2006-03-31 11:30:00,25.97,25.97,25.9,25.93,24000.0,14.6946,14.6946,14.655,14.672,24000.0
2006-03-31 11:35:00,25.93,25.98,25.93,25.97,23200.0,14.672,14.7003,14.672,14.6946,23200.0
2006-03-31 11:40:00,25.97,25.99,25.96,25.99,32800.0,14.6946,14.706,14.689,14.706,32800.0
2006-03-31 11:45:00,26.01,26.05,26.0,26.05,22000.0,14.7173,14.7399,14.7116,14.7399,22000.0
2006-03-31 11:50:00,26.05,26.06,26.0,26.03,28800.0,14.7399,14.7456,14.7116,14.7286,28800.0
2006-03-31 11:55:00,26.02,26.04,26.01,26.04,11200.0,14.7229,14.7343,14.7173,14.7343,11200.0
2006-03-31 12:00:00,26.04,26.04,26.01,26.02,15600.0,14.7343,14.7343,14.7173,14.7229,15600.0
2006-03-31 12:05:00,26.02,26.02,26.01,26.02,17200.0,14.7229,14.7229,14.7173,14.7229,17200.0
2006-03-31 12:10:00,26.02,26.05,26.02,26.04,20800.0,14.7229,14.7399,14.7229,14.7343,20800.0
2006-03-31 12:15:00,26.03,26.04,26.02,26.02,23200.0,14.7286,14.7343,14.7229,14.7229,23200.0
2006-03-31 12:20:00,26.02,26.03,26.02,26.02,10400.0,14.7229,14.7286,14.7229,14.7229,10400.0
2006-03-31 12:25:00,26.03,26.03,25.97,25.98,21200.0,14.7286,14.7286,14.6946,14.7003,21200.0
2006-03-31 12:30:00,25.99,26.02,25.99,26.02,15600.0,14.706,14.7229,14.706,14.7229,15600.0
2006-03-31 12:35:00,26.02,26.05,26.01,26.03,42000.0,14.7229,14.7399,14.7173,14.7286,42000.0
2006-03-31 12:40:00,26.03,26.04,26.02,26.02,12000.0,14.7286,14.7343,14.7229,14.7229,12000.0
2006-03-31 12:45:00,26.03,26.05,26.02,26.04,16400.0,14.7286,14.7399,14.7229,14.7343,16400.0
2006-03-31 12:50:00,26.04,26.07,26.04,26.07,12800.0,14.7343,14.7512,14.7343,14.7512,12800.0
2006-03-31 12:55:00,26.07,26.09,26.05,26.06,18000.0,14.7512,14.7625,14.7399,14.7456,18000.0
2006-03-31 13:00:00,26.07,26.07,26.04,26.05,8000.0,14.7512,14.7512,14.7343,14.7399,8000.0
2006-03-31 13:05:00,26.05,26.06,26.05,26.05,11600.0,14.7399,14.7456,14.7399,14.7399,11600.0
2006-03-31 13:10:00,26.06,26.07,26.04,26.07,20800.0,14.7456,14.7512,14.7343,14.7512,20800.0
2006-03-31 13:15:00,26.07,26.09,26.06,26.07,19200.0,14.7512,14.7625,14.7456,14.7512,19200.0
2006-03-31 13:20:00,26.07,26.07,26.06,26.07,11600.0,14.7512,14.7512,14.7456,14.7512,11600.0
2006-03-31 13:25:00,26.06,26.07,25.99,26.03,29200.0,14.7456,14.7512,14.706,14.7286,29200.0
2006-03-31 13:30:00,26.03,26.03,25.98,25.98,35200.0,14.7286,14.7286,14.7003,14.7003,35200.0
2006-03-31 13:35:00,25.99,26.05,25.99,26.04,32400.0,14.706,14.7399,14.706,14.7343,32400.0
2006-03-31 13:40:00,26.04,26.04,25.98,25.99,32800.0,14.7343,14.7343,14.7003,14.706,32800.0
2006-03-31 13:45:00,26.0,26.0,25.98,25.98,19200.0,14.7116,14.7116,14.7003,14.7003,19200.0
2006-03-31 13:50:00,25.98,25.99,25.95,25.95,12000.0,14.7003,14.706,14.6833,14.6833,12000.0
2006-03-31 13:55:00,25.96,25.99,25.96,25.98,14800.0,14.689,14.706,14.689,14.7003,14800.0
2006-03-31 14:00:00,25.98,25.98,25.93,25.96,26000.0,14.7003,14.7003,14.672,14.689,26000.0
2006-03-31 14:05:00,25.96,25.96,25.93,25.95,17200.0,14.689,14.689,14.672,14.6833,17200.0
2006-03-31 14:10:00,25.94,25.98,25.94,25.97,26400.0,14.6777,14.7003,14.6777,14.6946,26400.0
2006-03-31 14:15:00,25.97,25.98,25.97,25.98,16800.0,14.6946,14.7003,14.6946,14.7003,16800.0
2006-03-31 14:20:00,25.98,26.02,25.98,26.02,20800.0,14.7003,14.7229,14.7003,14.7229,20800.0
2006-03-31 14:25:00,26.02,26.04,26.01,26.01,32000.0,14.7229,14.7343,14.7173,14.7173,32000.0
2006-03-31 14:30:00,26.01,26.02,26.0,26.02,22400.0,14.7173,14.7229,14.7116,14.7229,22400.0
2006-03-31 14:35:00,26.02,26.03,26.0,26.0,27600.0,14.7229,14.7286,14.7116,14.7116,27600.0
2006-03-31 14:40:00,26.0,26.02,26.0,26.0,21200.0,14.7116,14.7229,14.7116,14.7116,21200.0
2006-03-31 14:45:00,26.0,26.03,26.0,26.03,23200.0,14.7116,14.7286,14.7116,14.7286,23200.0
2006-03-31 14:50:00,26.03,26.11,26.03,26.11,40400.0,14.7286,14.7739,14.7286,14.7739,40400.0
2006-03-31 14:55:00,26.11,26.13,26.04,26.04,36800.0,14.7739,14.7852,14.7343,14.7343,36800.0
2006-03-31 15:00:00,26.04,26.05,26.02,26.02,39200.0,14.7343,14.7399,14.7229,14.7229,39200.0
2006-03-31 15:05:00,26.0,26.05,26.0,26.01,31200.0,14.7116,14.7399,14.7116,14.7173,31200.0
2006-03-31 15:10:00,26.02,26.03,25.98,26.03,25200.0,14.7229,14.7286,14.7003,14.7286,25200.0
2006-03-31 15:15:00,26.02,26.03,25.95,25.96,33600.0,14.7229,14.7286,14.6833,14.689,33600.0
2006-03-31 15:20:00,25.97,26.01,25.97,26.01,23200.0,14.6946,14.7173,14.6946,14.7173,23200.0
2006-03-31 15:25:00,26.01,26.06,26.01,26.06,24000.0,14.7173,14.7456,14.7173,14.7456,24000.0
2006-03-31 15:30:00,26.06,26.1,26.04,26.1,38800.0,14.7456,14.7682,14.7343,14.7682,38800.0
2006-03-31 15:35:00,26.08,26.1,26.05,26.1,32400.0,14.7569,14.7682,14.7399,14.7682,32400.0
2006-03-31 15:40:00,26.1,26.11,26.06,26.06,46800.0,14.7682,14.7739,14.7456,14.7456,46800.0
2006-03-31 15:45:00,26.05,26.06,25.99,25.99,62400.0,14.7399,14.7456,14.706,14.706,62400.0
2006-03-31 15:50:00,25.99,26.03,25.98,26.03,54400.0,14.706,14.7286,14.7003,14.7286,54400.0
2006-03-31 15:55:00,26.02,26.04,26.01,26.01,98400.0,14.7229,14.7343,14.7173,14.7173,98400.0
2006-04-03 09:30:00,26.19,26.24,26.19,26.2,57600.0,14.8191,14.8474,14.8191,14.8248,57600.0
2006-04-03 09:35:00,26.18,26.24,26.18,26.21,37600.0,14.8135,14.8474,14.8135,14.8304,37600.0
2006-04-03 09:40:00,26.18,26.21,26.13,26.13,36000.0,14.8135,14.8304,14.7852,14.7852,36000.0
2006-04-03 09:45:00,26.13,26.14,26.1,26.1,24400.0,14.7852,14.7908,14.7682,14.7682,24400.0
2006-04-03 09:50:00,26.1,26.1,26.04,26.06,26800.0,14.7682,14.7682,14.7343,14.7456,26800.0
2006-04-03 09:55:00,26.06,26.07,26.03,26.03,47600.0,14.7456,14.7512,14.7286,14.7286,47600.0
2006-04-03 10:00:00,26.03,26.03,25.97,25.98,49600.0,14.7286,14.7286,14.6946,14.7003,49600.0
2006-04-03 10:05:00,25.98,26.01,25.91,25.91,30400.0,14.7003,14.7173,14.6607,14.6607,30400.0
2006-04-03 10:10:00,25.93,26.0,25.9,25.94,68000.0,14.672,14.7116,14.655,14.6777,68000.0
2006-04-03 10:15:00,25.95,25.97,25.91,25.93,24400.0,14.6833,14.6946,14.6607,14.672,24400.0
2006-04-03 10:20:00,25.94,25.99,25.94,25.97,22800.0,14.6777,14.706,14.6777,14.6946,22800.0
2006-04-03 10:25:00,25.98,26.03,25.98,25.99,23200.0,14.7003,14.7286,14.7003,14.706,23200.0
2006-04-03 10:30:00,25.98,26.02,25.98,26.0,38400.0,14.7003,14.7229,14.7003,14.7116,38400.0
2006-04-03 10:35:00,25.99,25.99,25.93,25.97,34400.0,14.706,14.706,14.672,14.6946,34400.0
2006-04-03 10:40:00,25.96,26.01,25.96,26.0,24800.0,14.689,14.7173,14.689,14.7116,24800.0
2006-04-03 10:45:00,26.01,26.02,25.95,25.95,54000.0,14.7173,14.7229,14.6833,14.6833,54000.0
2006-04-03 10:50:00,25.94,25.96,25.92,25.95,28000.0,14.6777,14.689,14.6664,14.6833,28000.0
2006-04-03 10:55:00,25.95,25.96,25.92,25.96,22800.0,14.6833,14.689,14.6664,14.689,22800.0
2006-04-03 11:00:00,25.96,25.97,25.95,25.96,17600.0,14.689,14.6946,14.6833,14.689,17600.0
2006-04-03 11:05:00,25.96,25.99,25.96,25.97,20800.0,14.689,14.706,14.689,14.6946,20800.0
2006-04-03 11:10:00,25.97,25.99,25.97,25.97,16800.0,14.6946,14.706,14.6946,14.6946,16800.0
2006-04-03 11:15:00,25.97,25.97,25.94,25.95,24000.0,14.6946,14.6946,14.6777,14.6833,24000.0
2006-04-03 11:20:00,25.95,25.97,25.94,25.97,16400.0,14.6833,14.6946,14.6777,14.6946,16400.0
2006-04-03 11:25:00,25.97,26.0,25.97,26.0,97600.0,14.6946,14.7116,14.6946,14.7116,97600.0
2006-04-03 11:30:00,26.0,26.0,25.91,25.93,56400.0,14.7116,14.7116,14.6607,14.672,56400.0
2006-04-03 11:35:00,25.92,25.98,25.92,25.96,74800.0,14.6664,14.7003,14.6664,14.689,74800.0
2006-04-03 11:40:00,25.97,25.98,25.96,25.97,102000.0,14.6946,14.7003,14.689,14.6946,102000.0
2006-04-03 11:45:00,25.98,26.05,25.98,26.02,68000.0,14.7003,14.7399,14.7003,14.7229,68000.0
2006-04-03 11:50:00,26.01,26.06,26.0,26.06,18800.0,14.7173,14.7456,14.7116,14.7456,18800.0
2006-04-03 11:55:00,26.06,26.06,25.99,26.0,20800.0,14.7456,14.7456,14.706,14.7116,20800.0
2006-04-03 12:00:00,25.98,25.99,25.95,25.97,135200.0,14.7003,14.706,14.6833,14.6946,135200.0
2006-04-03 12:05:00,25.98,25.99,25.97,25.97,20400.0,14.7003,14.706,14.6946,14.6946,20400.0
2006-04-03 12:10:00,25.97,25.99,25.96,25.99,12000.0,14.6946,14.706,14.689,14.706,12000.0
2006-04-03 12:15:00,25.99,26.02,25.98,25.98,24400.0,14.706,14.7229,14.7003,14.7003,24400.0
2006-04-03 12:20:00,26.0,26.0,25.97,25.97,14800.0,14.7116,14.7116,14.6946,14.6946,14800.0
2006-04-03 12:25:00,25.97,25.98,25.97,25.98,26400.0,14.6946,14.7003,14.6946,14.7003,26400.0
2006-04-03 12:30:00,25.98,25.98,25.97,25.98,24800.0,14.7003,14.7003,14.6946,14.7003,24800.0
2006-04-03 12:35:00,25.97,25.98,25.95,25.96,20800.0,14.6946,14.7003,14.6833,14.689,20800.0
2006-04-03 12:40:00,25.96,25.98,25.95,25.95,24400.0,14.689,14.7003,14.6833,14.6833,24400.0
2006-04-03 12:45:00,25.95,25.95,25.94,25.94,35200.0,14.6833,14.6833,14.6777,14.6777,35200.0
2006-04-03 12:50:00,25.93,25.96,25.93,25.94,20800.0,14.672,14.689,14.672,14.6777,20800.0
2006-04-03 12:55:00,25.94,25.95,25.93,25.95,29200.0,14.6777,14.6833,14.672,14.6833,29200.0
2006-04-03 13:00:00,25.94,25.95,25.93,25.94,31600.0,14.6777,14.6833,14.672,14.6777,31600.0
2006-04-03 13:05:00,25.94,25.97,25.92,25.97,47600.0,14.6777,14.6946,14.6664,14.6946,47600.0
2006-04-03 13:10:00,25.98,26.02,25.98,26.0,13600.0,14.7003,14.7229,14.7003,14.7116,13600.0
2006-04-03 13:15:00,26.02,26.03,26.01,26.03,8800.0,14.7229,14.7286,14.7173,14.7286,8800.0
2006-04-03 13:20:00,26.03,26.03,25.99,25.99,34400.0,14.7286,14.7286,14.706,14.706,34400.0
2006-04-03 13:25:00,25.99,26.0,25.98,25.99,32400.0,14.706,14.7116,14.7003,14.706,32400.0
2006-04-03 13:30:00,25.99,26.0,25.98,25.99,18400.0,14.706,14.7116,14.7003,14.706,18400.0
2006-04-03 13:35:00,25.99,25.99,25.98,25.99,41200.0,14.706,14.706,14.7003,14.706,41200.0
2006-04-03 13:40:00,25.99,26.0,25.98,25.99,22800.0,14.706,14.7116,14.7003,14.706,22800.0
2006-04-03 13:45:00,25.99,26.0,25.96,25.97,45200.0,14.706,14.7116,14.689,14.6946,45200.0
2006-04-03 13:50:00,25.98,26.01,25.96,25.99,50800.0,14.7003,14.7173,14.689,14.706,50800.0
2006-04-03 13:55:00,25.99,26.02,25.98,25.98,28400.0,14.706,14.7229,14.7003,14.7003,28400.0
2006-04-03 14:00:00,25.98,25.99,25.86,25.92,57600.0,14.7003,14.706,14.6324,14.6664,57600.0
2006-04-03 14:05:00,25.91,25.92,25.87,25.88,36000.0,14.6607,14.6664,14.6381,14.6437,36000.0
2006-04-03 14:10:00,25.88,25.93,25.88,25.93,21600.0,14.6437,14.672,14.6437,14.672,21600.0
2006-04-03 14:15:00,25.91,25.93,25.91,25.93,31200.0,14.6607,14.672,14.6607,14.672,31200.0
2006-04-03 14:20:00,25.93,25.94,25.91,25.94,26400.0,14.672,14.6777,14.6607,14.6777,26400.0
2006-04-03 14:25:00,25.95,25.95,25.88,25.9,56400.0,14.6833,14.6833,14.6437,14.655,56400.0
2006-04-03 14:30:00,25.9,25.9,25.85,25.86,55600.0,14.655,14.655,14.6267,14.6324,55600.0
2006-04-03 14:35:00,25.86,25.91,25.86,25.91,50800.0,14.6324,14.6607,14.6324,14.6607,50800.0
2006-04-03 14:40:00,25.92,25.92,25.87,25.88,19200.0,14.6664,14.6664,14.6381,14.6437,19200.0
2006-04-03 14:45:00,25.88,25.9,25.87,25.87,24800.0,14.6437,14.655,14.6381,14.6381,24800.0
2006-04-03 14:50:00,25.87,25.88,25.85,25.86,49200.0,14.6381,14.6437,14.6267,14.6324,49200.0
2006-04-03 14:55:00,25.86,25.86,25.85,25.86,20800.0,14.6324,14.6324,14.6267,14.6324,20800.0
2006-04-03 15:00:00,25.86,25.86,25.81,25.83,30800.0,14.6324,14.6324,14.6041,14.6154,30800.0
2006-04-03 15:05:00,25.83,25.87,25.83,25.86,34000.0,14.6154,14.6381,14.6154,14.6324,34000.0
2006-04-03 15:10:00,25.86,25.88,25.86,25.88,35600.0,14.6324,14.6437,14.6324,14.6437,35600.0
2006-04-03 15:15:00,25.88,25.88,25.87,25.87,33200.0,14.6437,14.6437,14.6381,14.6381,33200.0
2006-04-03 15:20:00,25.88,25.9,25.88,25.9,33600.0,14.6437,14.655,14.6437,14.655,33600.0
2006-04-03 15:25:00,25.9,25.9,25.88,25.88,29200.0,14.655,14.655,14.6437,14.6437,29200.0
2006-04-03 15:30:00,25.87,25.87,25.84,25.86,40800.0,14.6381,14.6381,14.6211,14.6324,40800.0
2006-04-03 15:35:00,25.86,25.86,25.78,25.82,54800.0,14.6324,14.6324,14.5871,14.6098,54800.0
2006-04-03 15:40:00,25.82,25.82,25.75,25.75,57600.0,14.6098,14.6098,14.5702,14.5702,57600.0
2006-04-03 15:45:00,25.75,25.76,25.7,25.75,74400.0,14.5702,14.5758,14.5419,14.5702,74400.0
2006-04-03 15:50:00,25.75,25.76,25.7,25.75,62000.0,14.5702,14.5758,14.5419,14.5702,62000.0
2006-04-03 15:55:00,25.75,25.76,25.75,25.76,52400.0,14.5702,14.5758,14.5702,14.5758,52400.0
2006-04-04 09:30:00,25.74,25.87,25.74,25.81,42400.0,14.5645,14.6381,14.5645,14.6041,42400.0
2006-04-04 09:35:00,25.82,25.83,25.7,25.74,44400.0,14.6098,14.6154,14.5419,14.5645,44400.0
2006-04-04 09:40:00,25.77,25.78,25.71,25.75,25200.0,14.5815,14.5871,14.5475,14.5702,25200.0
2006-04-04 09:45:00,25.71,25.76,25.7,25.7,50000.0,14.5475,14.5758,14.5419,14.5419,50000.0
2006-04-04 09:50:00,25.7,25.74,25.66,25.68,41600.0,14.5419,14.5645,14.5192,14.5306,41600.0
2006-04-04 09:55:00,25.72,25.72,25.68,25.69,36400.0,14.5532,14.5532,14.5306,14.5362,36400.0
2006-04-04 10:00:00,25.68,25.81,25.66,25.79,68400.0,14.5306,14.6041,14.5192,14.5928,68400.0
2006-04-04 10:05:00,25.78,25.81,25.76,25.76,50400.0,14.5871,14.6041,14.5758,14.5758,50400.0
2006-04-04 10:10:00,25.76,25.76,25.72,25.72,19600.0,14.5758,14.5758,14.5532,14.5532,19600.0
2006-04-04 10:15:00,25.75,25.76,25.73,25.76,23600.0,14.5702,14.5758,14.5588,14.5758,23600.0
2006-04-04 10:20:00,25.76,25.77,25.69,25.69,62000.0,14.5758,14.5815,14.5362,14.5362,62000.0
2006-04-04 10:25:00,25.72,25.73,25.67,25.68,34000.0,14.5532,14.5588,14.5249,14.5306,34000.0
2006-04-04 10:30:00,25.69,25.73,25.67,25.7,41200.0,14.5362,14.5588,14.5249,14.5419,41200.0
2006-04-04 10:35:00,25.71,25.74,25.68,25.69,23200.0,14.5475,14.5645,14.5306,14.5362,23200.0
2006-04-04 10:40:00,25.69,25.69,25.66,25.68,12400.0,14.5362,14.5362,14.5192,14.5306,12400.0
2006-04-04 10:45:00,25.67,25.75,25.67,25.73,23600.0,14.5249,14.5702,14.5249,14.5588,23600.0
2006-04-04 10:50:00,25.75,25.75,25.68,25.69,74400.0,14.5702,14.5702,14.5306,14.5362,74400.0
2006-04-04 10:55:00,25.68,25.69,25.66,25.66,24000.0,14.5306,14.5362,14.5192,14.5192,24000.0
2006-04-04 11:00:00,25.66,25.67,25.65,25.66,15600.0,14.5192,14.5249,14.5136,14.5192,15600.0
2006-04-04 11:05:00,25.65,25.68,25.63,25.66,49200.0,14.5136,14.5306,14.5023,14.5192,49200.0
2006-04-04 11:10:00,25.66,25.68,25.65,25.67,14000.0,14.5192,14.5306,14.5136,14.5249,14000.0
2006-04-04 11:15:00,25.67,25.69,25.67,25.67,19200.0,14.5249,14.5362,14.5249,14.5249,19200.0
2006-04-04 11:20:00,25.65,25.68,25.65,25.67,22800.0,14.5136,14.5306,14.5136,14.5249,22800.0
2006-04-04 11:25:00,25.67,25.69,25.66,25.68,17200.0,14.5249,14.5362,14.5192,14.5306,17200.0
2006-04-04 11:30:00,25.68,25.68,25.66,25.67,14000.0,14.5306,14.5306,14.5192,14.5249,14000.0
2006-04-04 11:35:00,25.67,25.68,25.66,25.66,14400.0,14.5249,14.5306,14.5192,14.5192,14400.0
2006-04-04 11:40:00,25.66,25.69,25.65,25.69,42000.0,14.5192,14.5362,14.5136,14.5362,42000.0
2006-04-04 11:45:00,25.71,25.76,25.69,25.74,35200.0,14.5475,14.5758,14.5362,14.5645,35200.0
2006-04-04 11:50:00,25.74,25.8,25.73,25.78,58000.0,14.5645,14.5985,14.5588,14.5871,58000.0
2006-04-04 11:55:00,25.78,25.83,25.77,25.83,28400.0,14.5871,14.6154,14.5815,14.6154,28400.0
2006-04-04 12:00:00,25.83,25.92,25.83,25.9,38000.0,14.6154,14.6664,14.6154,14.655,38000.0
2006-04-04 12:05:00,25.9,25.91,25.86,25.87,18800.0,14.655,14.6607,14.6324,14.6381,18800.0
2006-04-04 12:10:00,25.87,25.92,25.87,25.92,13600.0,14.6381,14.6664,14.6381,14.6664,13600.0
2006-04-04 12:15:00,25.91,25.96,25.91,25.96,31200.0,14.6607,14.689,14.6607,14.689,31200.0
2006-04-04 12:20:00,25.97,25.99,25.89,25.89,39200.0,14.6946,14.706,14.6494,14.6494,39200.0
2006-04-04 12:25:00,25.88,25.96,25.88,25.96,44400.0,14.6437,14.689,14.6437,14.689,44400.0
2006-04-04 12:30:00,25.96,25.97,25.93,25.93,28000.0,14.689,14.6946,14.672,14.672,28000.0
2006-04-04 12:35:00,25.93,25.95,25.92,25.94,15600.0,14.672,14.6833,14.6664,14.6777,15600.0
2006-04-04 12:40:00,25.94,25.95,25.92,25.92,5600.0,14.6777,14.6833,14.6664,14.6664,5600.0
2006-04-04 12:45:00,25.93,25.96,25.93,25.96,12800.0,14.672,14.689,14.672,14.689,12800.0
2006-04-04 12:50:00,25.97,25.97,25.91,25.92,33200.0,14.6946,14.6946,14.6607,14.6664,33200.0
2006-04-04 12:55:00,25.92,25.97,25.92,25.96,11200.0,14.6664,14.6946,14.6664,14.689,11200.0
2006-04-04 13:00:00,25.96,25.98,25.96,25.96,16000.0,14.689,14.7003,14.689,14.689,16000.0
2006-04-04 13:05:00,25.97,25.97,25.96,25.97,2000.0,14.6946,14.6946,14.689,14.6946,2000.0
2006-04-04 13:10:00,25.96,25.96,25.92,25.93,9200.0,14.689,14.689,14.6664,14.672,9200.0
2006-04-04 13:15:00,25.93,25.93,25.89,25.92,21600.0,14.672,14.672,14.6494,14.6664,21600.0
2006-04-04 13:20:00,25.91,25.92,25.87,25.88,34400.0,14.6607,14.6664,14.6381,14.6437,34400.0
2006-04-04 13:25:00,25.86,25.86,25.82,25.82,15200.0,14.6324,14.6324,14.6098,14.6098,15200.0
2006-04-04 13:30:00,25.83,25.89,25.83,25.87,18800.0,14.6154,14.6494,14.6154,14.6381,18800.0
2006-04-04 13:35:00,25.89,25.89,25.87,25.88,8000.0,14.6494,14.6494,14.6381,14.6437,8000.0
2006-04-04 13:40:00,25.88,25.9,25.86,25.87,13200.0,14.6437,14.655,14.6324,14.6381,13200.0
2006-04-04 13:45:00,25.89,25.91,25.88,25.89,23200.0,14.6494,14.6607,14.6437,14.6494,23200.0
2006-04-04 13:50:00,25.89,25.99,25.89,25.97,26400.0,14.6494,14.706,14.6494,14.6946,26400.0
2006-04-04 13:55:00,25.97,26.0,25.96,26.0,13600.0,14.6946,14.7116,14.689,14.7116,13600.0
2006-04-04 14:00:00,25.99,25.99,25.94,25.95,22400.0,14.706,14.706,14.6777,14.6833,22400.0
2006-04-04 14:05:00,25.97,25.97,25.93,25.93,6000.0,14.6946,14.6946,14.672,14.672,6000.0
2006-04-04 14:10:00,25.94,25.94,25.9,25.91,23600.0,14.6777,14.6777,14.655,14.6607,23600.0
2006-04-04 14:15:00,25.91,25.92,25.9,25.92,10800.0,14.6607,14.6664,14.655,14.6664,10800.0
2006-04-04 14:20:00,25.95,25.99,25.95,25.96,42400.0,14.6833,14.706,14.6833,14.689,42400.0
2006-04-04 14:25:00,25.96,25.98,25.96,25.96,25200.0,14.689,14.7003,14.689,14.689,25200.0
2006-04-04 14:30:00,25.96,25.96,25.93,25.93,54800.0,14.689,14.689,14.672,14.672,54800.0
2006-04-04 14:35:00,25.93,25.93,25.85,25.87,32800.0,14.672,14.672,14.6267,14.6381,32800.0
2006-04-04 14:40:00,25.88,25.88,25.83,25.84,35200.0,14.6437,14.6437,14.6154,14.6211,35200.0
2006-04-04 14:45:00,25.83,25.86,25.79,25.86,57600.0,14.6154,14.6324,14.5928,14.6324,57600.0
2006-04-04 14:50:00,25.86,25.91,25.86,25.91,38800.0,14.6324,14.6607,14.6324,14.6607,38800.0
2006-04-04 14:55:00,25.91,25.94,25.9,25.93,61600.0,14.6607,14.6777,14.655,14.672,61600.0
2006-04-04 15:00:00,25.92,25.92,25.9,25.92,26400.0,14.6664,14.6664,14.655,14.6664,26400.0
2006-04-04 15:05:00,25.92,25.95,25.92,25.93,21600.0,14.6664,14.6833,14.6664,14.672,21600.0
2006-04-04 15:10:00,25.92,25.96,25.91,25.96,50000.0,14.6664,14.689,14.6607,14.689,50000.0
2006-04-04 15:15:00,25.96,25.96,25.91,25.92,104000.0,14.689,14.689,14.6607,14.6664,104000.0
2006-04-04 15:20:00,25.92,25.96,25.89,25.95,485200.0,14.6664,14.689,14.6494,14.6833,485200.0
2006-04-04 15:25:00,25.94,25.94,25.91,25.92,10400.0,14.6777,14.6777,14.6607,14.6664,10400.0
2006-04-04 15:30:00,25.92,25.93,25.92,25.93,9600.0,14.6664,14.672,14.6664,14.672,9600.0
2006-04-04 15:35:00,25.93,25.96,25.93,25.93,12800.0,14.672,14.689,14.672,14.672,12800.0
2006-04-04 15:40:00,25.93,26.0,25.89,25.9,42000.0,14.672,14.7116,14.6494,14.655,42000.0
2006-04-04 15:45:00,25.9,25.9,25.88,25.89,44800.0,14.655,14.655,14.6437,14.6494,44800.0
2006-04-04 15:50:00,25.89,25.89,25.84,25.86,72400.0,14.6494,14.6494,14.6211,14.6324,72400.0
2006-04-04 15:55:00,25.87,25.92,25.87,25.91,81600.0,14.6381,14.6664,14.6381,14.6607,81600.0
2006-04-05 09:30:00,25.89,26.0,25.89,25.95,21600.0,14.6494,14.7116,14.6494,14.6833,21600.0
2006-04-05 09:35:00,25.95,25.95,25.84,25.85,16800.0,14.6833,14.6833,14.6211,14.6267,16800.0
2006-04-05 09:40:00,25.85,25.86,25.8,25.82,20800.0,14.6267,14.6324,14.5985,14.6098,20800.0
2006-04-05 09:45:00,25.83,25.91,25.82,25.91,28000.0,14.6154,14.6607,14.6098,14.6607,28000.0
2006-04-05 09:50:00,25.91,25.91,25.83,25.86,30400.0,14.6607,14.6607,14.6154,14.6324,30400.0
2006-04-05 09:55:00,25.86,25.91,25.86,25.87,21200.0,14.6324,14.6607,14.6324,14.6381,21200.0
2006-04-05 10:00:00,25.89,25.93,25.88,25.93,40800.0,14.6494,14.672,14.6437,14.672,40800.0
2006-04-05 10:05:00,25.95,25.95,25.89,25.89,26000.0,14.6833,14.6833,14.6494,14.6494,26000.0
2006-04-05 10:10:00,25.89,25.95,25.88,25.95,16400.0,14.6494,14.6833,14.6437,14.6833,16400.0
2006-04-05 10:15:00,25.95,25.97,25.88,25.88,27200.0,14.6833,14.6946,14.6437,14.6437,27200.0
2006-04-05 10:20:00,25.9,25.95,25.88,25.93,30000.0,14.655,14.6833,14.6437,14.672,30000.0
2006-04-05 10:25:00,25.94,25.97,25.93,25.96,13200.0,14.6777,14.6946,14.672,14.689,13200.0
2006-04-05 10:30:00,25.98,25.98,25.88,25.91,32800.0,14.7003,14.7003,14.6437,14.6607,32800.0
2006-04-05 10:35:00,25.93,25.98,25.92,25.98,21600.0,14.672,14.7003,14.6664,14.7003,21600.0
2006-04-05 10:40:00,25.98,26.04,25.98,25.99,36400.0,14.7003,14.7343,14.7003,14.706,36400.0
2006-04-05 10:45:00,25.99,26.04,25.99,26.02,24800.0,14.706,14.7343,14.706,14.7229,24800.0
2006-04-05 10:50:00,26.02,26.02,25.96,25.99,30000.0,14.7229,14.7229,14.689,14.706,30000.0
2006-04-05 10:55:00,25.99,25.99,25.9,25.9,20800.0,14.706,14.706,14.655,14.655,20800.0
2006-04-05 11:00:00,25.9,25.97,25.89,25.97,16800.0,14.655,14.6946,14.6494,14.6946,16800.0
2006-04-05 11:05:00,25.97,25.98,25.9,25.98,32400.0,14.6946,14.7003,14.655,14.7003,32400.0
2006-04-05 11:10:00,25.98,26.03,25.93,25.95,34000.0,14.7003,14.7286,14.672,14.6833,34000.0
2006-04-05 11:15:00,25.95,25.97,25.93,25.95,28000.0,14.6833,14.6946,14.672,14.6833,28000.0
2006-04-05 11:20:00,25.95,25.95,25.89,25.89,19600.0,14.6833,14.6833,14.6494,14.6494,19600.0
2006-04-05 11:25:00,25.89,25.91,25.86,25.86,14400.0,14.6494,14.6607,14.6324,14.6324,14400.0
2006-04-05 11:30:00,25.89,25.89,25.84,25.89,20800.0,14.6494,14.6494,14.6211,14.6494,20800.0
2006-04-05 11:35:00,25.89,25.9,25.83,25.86,34800.0,14.6494,14.655,14.6154,14.6324,34800.0
2006-04-05 11:40:00,25.86,25.88,25.83,25.86,13600.0,14.6324,14.6437,14.6154,14.6324,13600.0
2006-04-05 11:45:00,25.86,25.86,25.83,25.83,11600.0,14.6324,14.6324,14.6154,14.6154,11600.0
2006-04-05 11:50:00,25.85,25.86,25.85,25.86,14800.0,14.6267,14.6324,14.6267,14.6324,14800.0
2006-04-05 11:55:00,25.88,25.89,25.88,25.89,4800.0,14.6437,14.6494,14.6437,14.6494,4800.0
2006-04-05 12:00:00,25.89,25.89,25.85,25.87,17200.0,14.6494,14.6494,14.6267,14.6381,17200.0
2006-04-05 12:05:00,25.89,25.9,25.88,25.9,17200.0,14.6494,14.655,14.6437,14.655,17200.0
2006-04-05 12:10:00,25.91,25.92,25.86,25.87,9200.0,14.6607,14.6664,14.6324,14.6381,9200.0
2006-04-05 12:15:00,25.87,25.9,25.87,25.9,8400.0,14.6381,14.655,14.6381,14.655,8400.0
2006-04-05 12:20:00,25.88,25.91,25.88,25.91,4000.0,14.6437,14.6607,14.6437,14.6607,4000.0
2006-04-05 12:25:00,25.91,25.91,25.86,25.89,12800.0,14.6607,14.6607,14.6324,14.6494,12800.0
2006-04-05 12:30:00,25.89,25.91,25.89,25.91,9200.0,14.6494,14.6607,14.6494,14.6607,9200.0
2006-04-05 12:35:00,25.89,25.92,25.89,25.91,15600.0,14.6494,14.6664,14.6494,14.6607,15600.0
2006-04-05 12:40:00,25.92,25.95,25.9,25.95,6800.0,14.6664,14.6833,14.655,14.6833,6800.0
2006-04-05 12:45:00,25.95,26.0,25.93,26.0,15600.0,14.6833,14.7116,14.672,14.7116,15600.0
2006-04-05 12:50:00,26.0,26.03,25.98,25.99,20400.0,14.7116,14.7286,14.7003,14.706,20400.0
2006-04-05 12:55:00,26.0,26.04,26.0,26.0,9200.0,14.7116,14.7343,14.7116,14.7116,9200.0
2006-04-05 13:00:00,26.0,26.07,26.0,26.06,31600.0,14.7116,14.7512,14.7116,14.7456,31600.0
2006-04-05 13:05:00,26.07,26.09,25.96,25.97,19200.0,14.7512,14.7625,14.689,14.6946,19200.0
2006-04-05 13:10:00,25.99,26.0,25.99,25.99,8000.0,14.706,14.7116,14.706,14.706,8000.0
2006-04-05 13:15:00,25.99,25.99,25.97,25.97,4800.0,14.706,14.706,14.6946,14.6946,4800.0
2006-04-05 13:20:00,25.97,25.99,25.97,25.97,16400.0,14.6946,14.706,14.6946,14.6946,16400.0
2006-04-05 13:25:00,25.97,25.99,25.97,25.99,7200.0,14.6946,14.706,14.6946,14.706,7200.0
2006-04-05 13:30:00,25.98,26.0,25.95,25.95,25600.0,14.7003,14.7116,14.6833,14.6833,25600.0
2006-04-05 13:35:00,25.96,25.97,25.95,25.95,6000.0,14.689,14.6946,14.6833,14.6833,6000.0
2006-04-05 13:40:00,25.91,25.95,25.89,25.9,26800.0,14.6607,14.6833,14.6494,14.655,26800.0
2006-04-05 13:45:00,25.9,25.9,25.87,25.9,25600.0,14.655,14.655,14.6381,14.655,25600.0
2006-04-05 13:50:00,25.9,25.94,25.9,25.93,8400.0,14.655,14.6777,14.655,14.672,8400.0
2006-04-05 13:55:00,25.95,25.96,25.93,25.93,12000.0,14.6833,14.689,14.672,14.672,12000.0
2006-04-05 14:00:00,25.94,25.94,25.89,25.93,13200.0,14.6777,14.6777,14.6494,14.672,13200.0
2006-04-05 14:05:00,25.94,26.0,25.94,26.0,20400.0,14.6777,14.7116,14.6777,14.7116,20400.0
2006-04-05 14:10:00,26.0,26.02,25.95,25.95,18400.0,14.7116,14.7229,14.6833,14.6833,18400.0
2006-04-05 14:15:00,25.97,25.98,25.97,25.98,7600.0,14.6946,14.7003,14.6946,14.7003,7600.0
2006-04-05 14:20:00,25.98,25.99,25.94,25.94,24000.0,14.7003,14.706,14.6777,14.6777,24000.0
2006-04-05 14:25:00,25.92,25.96,25.92,25.96,13200.0,14.6664,14.689,14.6664,14.689,13200.0
2006-04-05 14:30:00,25.95,25.96,25.89,25.89,10000.0,14.6833,14.689,14.6494,14.6494,10000.0
2006-04-05 14:35:00,25.9,25.9,25.88,25.88,8000.0,14.655,14.655,14.6437,14.6437,8000.0
2006-04-05 14:40:00,25.88,25.93,25.88,25.92,15200.0,14.6437,14.672,14.6437,14.6664,15200.0
2006-04-05 14:45:00,25.92,25.92,25.91,25.91,9200.0,14.6664,14.6664,14.6607,14.6607,9200.0
2006-04-05 14:50:00,25.92,25.93,25.91,25.93,9200.0,14.6664,14.672,14.6607,14.672,9200.0
2006-04-05 14:55:00,25.92,25.92,25.9,25.92,16400.0,14.6664,14.6664,14.655,14.6664,16400.0
2006-04-05 15:00:00,25.93,25.94,25.88,25.89,18000.0,14.672,14.6777,14.6437,14.6494,18000.0
2006-04-05 15:05:00,25.89,25.9,25.88,25.88,9600.0,14.6494,14.655,14.6437,14.6437,9600.0
2006-04-05 15:10:00,25.9,25.9,25.88,25.9,18000.0,14.655,14.655,14.6437,14.655,18000.0
2006-04-05 15:15:00,25.9,25.93,25.86,25.93,34000.0,14.655,14.672,14.6324,14.672,34000.0
2006-04-05 15:20:00,25.93,26.0,25.93,25.96,26000.0,14.672,14.7116,14.672,14.689,26000.0
2006-04-05 15:25:00,25.96,25.98,25.94,25.96,14000.0,14.689,14.7003,14.6777,14.689,14000.0
2006-04-05 15:30:00,25.95,25.95,25.89,25.9,19600.0,14.6833,14.6833,14.6494,14.655,19600.0
2006-04-05 15:35:00,25.9,25.91,25.87,25.88,17200.0,14.655,14.6607,14.6381,14.6437,17200.0
2006-04-05 15:40:00,25.88,25.91,25.87,25.88,22800.0,14.6437,14.6607,14.6381,14.6437,22800.0
2006-04-05 15:45:00,25.87,25.89,25.82,25.88,30000.0,14.6381,14.6494,14.6098,14.6437,30000.0
2006-04-05 15:50:00,25.88,25.89,25.87,25.87,22800.0,14.6437,14.6494,14.6381,14.6381,22800.0
2006-04-05 15:55:00,25.88,25.91,25.88,25.88,46000.0,14.6437,14.6607,14.6437,14.6437,46000.0
2006-04-06 09:30:00,25.88,25.95,25.86,25.89,26800.0,14.6437,14.6833,14.6324,14.6494,26800.0
2006-04-06 09:35:00,25.93,25.93,25.88,25.9,13600.0,14.672,14.672,14.6437,14.655,13600.0
2006-04-06 09:40:00,25.88,25.9,25.87,25.9,21200.0,14.6437,14.655,14.6381,14.655,21200.0
2006-04-06 09:45:00,25.89,25.9,25.88,25.89,10400.0,14.6494,14.655,14.6437,14.6494,10400.0
2006-04-06 09:50:00,25.91,25.91,25.88,25.88,18000.0,14.6607,14.6607,14.6437,14.6437,18000.0
2006-04-06 09:55:00,25.88,25.91,25.88,25.88,9200.0,14.6437,14.6607,14.6437,14.6437,9200.0
2006-04-06 10:00:00,25.88,25.89,25.86,25.86,48000.0,14.6437,14.6494,14.6324,14.6324,48000.0
2006-04-06 10:05:00,25.86,25.92,25.85,25.92,57600.0,14.6324,14.6664,14.6267,14.6664,57600.0
2006-04-06 10:10:00,25.92,25.92,25.88,25.88,6400.0,14.6664,14.6664,14.6437,14.6437,6400.0
2006-04-06 10:15:00,25.88,25.92,25.88,25.89,16400.0,14.6437,14.6664,14.6437,14.6494,16400.0
2006-04-06 10:20:00,25.89,25.91,25.88,25.9,36000.0,14.6494,14.6607,14.6437,14.655,36000.0
2006-04-06 10:25:00,25.9,25.91,25.89,25.9,28000.0,14.655,14.6607,14.6494,14.655,28000.0
2006-04-06 10:30:00,25.9,25.95,25.9,25.93,36800.0,14.655,14.6833,14.655,14.672,36800.0
2006-04-06 10:35:00,25.94,25.94,25.9,25.91,37600.0,14.6777,14.6777,14.655,14.6607,37600.0
2006-04-06 10:40:00,25.91,25.91,25.89,25.9,44400.0,14.6607,14.6607,14.6494,14.655,44400.0
2006-04-06 10:45:00,25.91,25.93,25.9,25.93,20000.0,14.6607,14.672,14.655,14.672,20000.0
2006-04-06 10:50:00,25.92,25.93,25.91,25.91,15600.0,14.6664,14.672,14.6607,14.6607,15600.0
2006-04-06 10:55:00,25.92,25.94,25.92,25.93,29600.0,14.6664,14.6777,14.6664,14.672,29600.0
2006-04-06 11:00:00,25.92,25.93,25.89,25.9,36400.0,14.6664,14.672,14.6494,14.655,36400.0
2006-04-06 11:05:00,25.9,25.94,25.89,25.94,24400.0,14.655,14.6777,14.6494,14.6777,24400.0
2006-04-06 11:10:00,25.94,25.98,25.92,25.97,39600.0,14.6777,14.7003,14.6664,14.6946,39600.0
2006-04-06 11:15:00,25.97,25.97,25.93,25.93,20800.0,14.6946,14.6946,14.672,14.672,20800.0
2006-04-06 11:20:00,25.93,25.94,25.92,25.92,17600.0,14.672,14.6777,14.6664,14.6664,17600.0
2006-04-06 11:25:00,25.93,25.95,25.91,25.95,16000.0,14.672,14.6833,14.6607,14.6833,16000.0
2006-04-06 11:30:00,25.95,25.95,25.93,25.93,11200.0,14.6833,14.6833,14.672,14.672,11200.0
2006-04-06 11:35:00,25.93,25.95,25.92,25.93,16000.0,14.672,14.6833,14.6664,14.672,16000.0
2006-04-06 11:40:00,25.94,25.95,25.93,25.95,13600.0,14.6777,14.6833,14.672,14.6833,13600.0
2006-04-06 11:45:00,25.95,25.96,25.94,25.95,14000.0,14.6833,14.689,14.6777,14.6833,14000.0
2006-04-06 11:50:00,25.93,25.93,25.88,25.89,16800.0,14.672,14.672,14.6437,14.6494,16800.0
2006-04-06 11:55:00,25.92,25.92,25.9,25.9,4400.0,14.6664,14.6664,14.655,14.655,4400.0
2006-04-06 12:00:00,25.91,25.92,25.86,25.88,30800.0,14.6607,14.6664,14.6324,14.6437,30800.0
2006-04-06 12:05:00,25.88,25.89,25.86,25.89,8000.0,14.6437,14.6494,14.6324,14.6494,8000.0
2006-04-06 12:10:00,25.88,25.9,25.87,25.88,27600.0,14.6437,14.655,14.6381,14.6437,27600.0
2006-04-06 12:15:00,25.88,25.89,25.88,25.89,15200.0,14.6437,14.6494,14.6437,14.6494,15200.0
2006-04-06 12:20:00,25.87,25.89,25.86,25.86,32000.0,14.6381,14.6494,14.6324,14.6324,32000.0
2006-04-06 12:25:00,25.86,25.89,25.84,25.89,27600.0,14.6324,14.6494,14.6211,14.6494,27600.0
2006-04-06 12:30:00,25.9,25.93,25.9,25.92,12400.0,14.655,14.672,14.655,14.6664,12400.0
2006-04-06 12:35:00,25.93,25.94,25.92,25.93,16400.0,14.672,14.6777,14.6664,14.672,16400.0
2006-04-06 12:40:00,25.92,25.93,25.92,25.93,14000.0,14.6664,14.672,14.6664,14.672,14000.0
2006-04-06 12:45:00,25.92,25.93,25.91,25.91,15600.0,14.6664,14.672,14.6607,14.6607,15600.0
2006-04-06 12:50:00,25.91,25.92,25.89,25.89,18800.0,14.6607,14.6664,14.6494,14.6494,18800.0
2006-04-06 12:55:00,25.89,25.9,25.88,25.9,28800.0,14.6494,14.655,14.6437,14.655,28800.0
2006-04-06 13:00:00,25.9,25.93,25.89,25.92,102400.0,14.655,14.672,14.6494,14.6664,102400.0
2006-04-06 13:05:00,25.9,25.91,25.89,25.9,21200.0,14.655,14.6607,14.6494,14.655,21200.0
2006-04-06 13:10:00,25.9,25.9,25.89,25.9,10400.0,14.655,14.655,14.6494,14.655,10400.0
2006-04-06 13:15:00,25.9,25.91,25.88,25.9,30800.0,14.655,14.6607,14.6437,14.655,30800.0
2006-04-06 13:20:00,25.9,25.95,25.9,25.94,36800.0,14.655,14.6833,14.655,14.6777,36800.0
2006-04-06 13:25:00,25.94,25.94,25.93,25.93,20000.0,14.6777,14.6777,14.672,14.672,20000.0
2006-04-06 13:30:00,25.94,25.96,25.93,25.93,26400.0,14.6777,14.689,14.672,14.672,26400.0
2006-04-06 13:35:00,25.93,25.95,25.89,25.92,38000.0,14.672,14.6833,14.6494,14.6664,38000.0
2006-04-06 13:40:00,25.92,25.94,25.9,25.92,34000.0,14.6664,14.6777,14.655,14.6664,34000.0
2006-04-06 13:45:00,25.93,25.95,25.91,25.92,26800.0,14.672,14.6833,14.6607,14.6664,26800.0
2006-04-06 13:50:00,25.92,25.96,25.91,25.96,22400.0,14.6664,14.689,14.6607,14.689,22400.0
2006-04-06 13:55:00,25.96,25.96,25.93,25.94,35200.0,14.689,14.689,14.672,14.6777,35200.0
2006-04-06 14:00:00,25.94,25.94,25.92,25.93,16000.0,14.6777,14.6777,14.6664,14.672,16000.0
2006-04-06 14:05:00,25.92,25.93,25.92,25.92,13600.0,14.6664,14.672,14.6664,14.6664,13600.0
2006-04-06 14:10:00,25.93,25.94,25.93,25.94,13200.0,14.672,14.6777,14.672,14.6777,13200.0
2006-04-06 14:15:00,25.93,25.98,25.93,25.95,16800.0,14.672,14.7003,14.672,14.6833,16800.0
2006-04-06 14:20:00,25.95,25.95,25.92,25.94,12800.0,14.6833,14.6833,14.6664,14.6777,12800.0
2006-04-06 14:25:00,25.94,25.96,25.92,25.94,23600.0,14.6777,14.689,14.6664,14.6777,23600.0
2006-04-06 14:30:00,25.93,25.94,25.91,25.91,12800.0,14.672,14.6777,14.6607,14.6607,12800.0
2006-04-06 14:35:00,25.91,25.92,25.91,25.92,13600.0,14.6607,14.6664,14.6607,14.6664,13600.0
2006-04-06 14:40:00,25.92,25.93,25.91,25.93,14800.0,14.6664,14.672,14.6607,14.672,14800.0
2006-04-06 14:45:00,25.94,25.94,25.89,25.89,21200.0,14.6777,14.6777,14.6494,14.6494,21200.0
2006-04-06 14:50:00,25.9,25.93,25.9,25.92,8800.0,14.655,14.672,14.655,14.6664,8800.0
2006-04-06 14:55:00,25.92,25.93,25.92,25.93,3600.0,14.6664,14.672,14.6664,14.672,3600.0
2006-04-06 15:00:00,25.93,25.94,25.88,25.9,24000.0,14.672,14.6777,14.6437,14.655,24000.0
2006-04-06 15:05:00,25.9,25.92,25.89,25.91,11600.0,14.655,14.6664,14.6494,14.6607,11600.0
2006-04-06 15:10:00,25.91,25.91,25.88,25.89,12800.0,14.6607,14.6607,14.6437,14.6494,12800.0
2006-04-06 15:15:00,25.89,25.89,25.88,25.89,8000.0,14.6494,14.6494,14.6437,14.6494,8000.0
2006-04-06 15:20:00,25.89,25.92,25.89,25.92,9600.0,14.6494,14.6664,14.6494,14.6664,9600.0
2006-04-06 15:25:00,25.91,25.91,25.88,25.91,17600.0,14.6607,14.6607,14.6437,14.6607,17600.0
2006-04-06 15:30:00,25.91,25.91,25.88,25.88,18800.0,14.6607,14.6607,14.6437,14.6437,18800.0
2006-04-06 15:35:00,25.88,25.91,25.88,25.88,21200.0,14.6437,14.6607,14.6437,14.6437,21200.0
2006-04-06 15:40:00,25.88,25.91,25.88,25.9,14400.0,14.6437,14.6607,14.6437,14.655,14400.0
2006-04-06 15:45:00,25.9,25.92,25.89,25.92,16400.0,14.655,14.6664,14.6494,14.6664,16400.0
2006-04-06 15:50:00,25.92,25.93,25.91,25.91,103200.0,14.6664,14.672,14.6607,14.6607,103200.0
2006-04-06 15:55:00,25.91,25.92,25.91,25.91,44400.0,14.6607,14.6664,14.6607,14.6607,44400.0
2006-04-07 09:30:00,26.0,26.0,26.0,26.0,18800.0,14.7116,14.7116,14.7116,14.7116,18800.0
2006-04-07 09:35:00,25.99,26.01,25.96,25.96,12800.0,14.706,14.7173,14.689,14.689,12800.0
2006-04-07 09:40:00,25.95,25.98,25.93,25.98,16000.0,14.6833,14.7003,14.672,14.7003,16000.0
2006-04-07 09:45:00,25.99,26.0,25.94,26.0,12800.0,14.706,14.7116,14.6777,14.7116,12800.0
2006-04-07 09:50:00,26.0,26.02,25.96,25.98,8400.0,14.7116,14.7229,14.689,14.7003,8400.0
2006-04-07 09:55:00,26.0,26.01,25.94,25.97,20800.0,14.7116,14.7173,14.6777,14.6946,20800.0
2006-04-07 10:00:00,25.97,26.01,25.92,25.97,19200.0,14.6946,14.7173,14.6664,14.6946,19200.0
2006-04-07 10:05:00,25.97,25.99,25.95,25.97,8000.0,14.6946,14.706,14.6833,14.6946,8000.0
2006-04-07 10:10:00,25.98,26.0,25.95,25.95,17600.0,14.7003,14.7116,14.6833,14.6833,17600.0
2006-04-07 10:15:00,25.94,25.98,25.93,25.93,15600.0,14.6777,14.7003,14.672,14.672,15600.0
2006-04-07 10:20:00,25.95,25.96,25.9,25.9,36800.0,14.6833,14.689,14.655,14.655,36800.0
2006-04-07 10:25:00,25.91,25.91,25.88,25.89,29200.0,14.6607,14.6607,14.6437,14.6494,29200.0
2006-04-07 10:30:00,25.88,25.91,25.87,25.88,22000.0,14.6437,14.6607,14.6381,14.6437,22000.0
2006-04-07 10:35:00,25.9,25.92,25.88,25.9,19600.0,14.655,14.6664,14.6437,14.655,19600.0
2006-04-07 10:40:00,25.9,25.92,25.88,25.88,17600.0,14.655,14.6664,14.6437,14.6437,17600.0
2006-04-07 10:45:00,25.88,25.9,25.85,25.88,72000.0,14.6437,14.655,14.6267,14.6437,72000.0
2006-04-07 10:50:00,25.88,25.89,25.84,25.85,54400.0,14.6437,14.6494,14.6211,14.6267,54400.0
2006-04-07 10:55:00,25.85,25.9,25.84,25.9,13200.0,14.6267,14.655,14.6211,14.655,13200.0
2006-04-07 11:00:00,25.91,25.91,25.86,25.9,12800.0,14.6607,14.6607,14.6324,14.655,12800.0
2006-04-07 11:05:00,25.92,25.95,25.88,25.91,18000.0,14.6664,14.6833,14.6437,14.6607,18000.0
2006-04-07 11:10:00,25.91,25.93,25.91,25.93,8400.0,14.6607,14.672,14.6607,14.672,8400.0
2006-04-07 11:15:00,25.93,26.01,25.93,25.99,22800.0,14.672,14.7173,14.672,14.706,22800.0
2006-04-07 11:20:00,25.99,25.99,25.89,25.89,25600.0,14.706,14.706,14.6494,14.6494,25600.0
2006-04-07 11:25:00,25.91,25.92,25.85,25.88,24000.0,14.6607,14.6664,14.6267,14.6437,24000.0
2006-04-07 11:30:00,25.88,25.9,25.79,25.81,22400.0,14.6437,14.655,14.5928,14.6041,22400.0
2006-04-07 11:35:00,25.81,25.85,25.78,25.85,33200.0,14.6041,14.6267,14.5871,14.6267,33200.0
2006-04-07 11:40:00,25.85,25.85,25.81,25.82,27600.0,14.6267,14.6267,14.6041,14.6098,27600.0
2006-04-07 11:45:00,25.82,25.84,25.81,25.81,34400.0,14.6098,14.6211,14.6041,14.6041,34400.0
2006-04-07 11:50:00,25.82,25.86,25.82,25.83,19600.0,14.6098,14.6324,14.6098,14.6154,19600.0
2006-04-07 11:55:00,25.82,25.84,25.81,25.81,21200.0,14.6098,14.6211,14.6041,14.6041,21200.0
2006-04-07 12:00:00,25.81,25.81,25.77,25.77,17600.0,14.6041,14.6041,14.5815,14.5815,17600.0
2006-04-07 12:05:00,25.77,25.82,25.77,25.81,30800.0,14.5815,14.6098,14.5815,14.6041,30800.0
2006-04-07 12:10:00,25.81,25.81,25.75,25.75,26400.0,14.6041,14.6041,14.5702,14.5702,26400.0
2006-04-07 12:15:00,25.76,25.79,25.76,25.77,11600.0,14.5758,14.5928,14.5758,14.5815,11600.0
2006-04-07 12:20:00,25.77,25.78,25.75,25.77,22800.0,14.5815,14.5871,14.5702,14.5815,22800.0
2006-04-07 12:25:00,25.78,25.79,25.75,25.75,38000.0,14.5871,14.5928,14.5702,14.5702,38000.0
2006-04-07 12:30:00,25.75,25.78,25.75,25.76,11600.0,14.5702,14.5871,14.5702,14.5758,11600.0
2006-04-07 12:35:00,25.76,25.78,25.75,25.77,39600.0,14.5758,14.5871,14.5702,14.5815,39600.0
2006-04-07 12:40:00,25.77,25.78,25.75,25.78,28800.0,14.5815,14.5871,14.5702,14.5871,28800.0
2006-04-07 12:45:00,25.79,25.81,25.79,25.81,19200.0,14.5928,14.6041,14.5928,14.6041,19200.0
2006-04-07 12:50:00,25.81,25.88,25.81,25.88,58000.0,14.6041,14.6437,14.6041,14.6437,58000.0
2006-04-07 12:55:00,25.88,25.88,25.81,25.81,20400.0,14.6437,14.6437,14.6041,14.6041,20400.0
2006-04-07 13:00:00,25.81,25.82,25.78,25.79,22800.0,14.6041,14.6098,14.5871,14.5928,22800.0
2006-04-07 13:05:00,25.79,25.82,25.77,25.8,16800.0,14.5928,14.6098,14.5815,14.5985,16800.0
2006-04-07 13:10:00,25.81,25.85,25.81,25.85,20800.0,14.6041,14.6267,14.6041,14.6267,20800.0
2006-04-07 13:15:00,25.85,25.89,25.85,25.88,22000.0,14.6267,14.6494,14.6267,14.6437,22000.0
2006-04-07 13:20:00,25.85,25.87,25.84,25.84,22800.0,14.6267,14.6381,14.6211,14.6211,22800.0
2006-04-07 13:25:00,25.85,25.85,25.82,25.84,20800.0,14.6267,14.6267,14.6098,14.6211,20800.0
2006-04-07 13:30:00,25.85,25.86,25.81,25.86,56800.0,14.6267,14.6324,14.6041,14.6324,56800.0
2006-04-07 13:35:00,25.86,25.86,25.78,25.78,30000.0,14.6324,14.6324,14.5871,14.5871,30000.0
2006-04-07 13:40:00,25.8,25.81,25.78,25.78,17200.0,14.5985,14.6041,14.5871,14.5871,17200.0
2006-04-07 13:45:00,25.78,25.8,25.77,25.8,11200.0,14.5871,14.5985,14.5815,14.5985,11200.0
2006-04-07 13:50:00,25.77,25.8,25.77,25.8,12800.0,14.5815,14.5985,14.5815,14.5985,12800.0
2006-04-07 13:55:00,25.78,25.8,25.76,25.78,46800.0,14.5871,14.5985,14.5758,14.5871,46800.0
2006-04-07 14:00:00,25.78,25.79,25.74,25.77,32400.0,14.5871,14.5928,14.5645,14.5815,32400.0
2006-04-07 14:05:00,25.78,25.81,25.78,25.8,18800.0,14.5871,14.6041,14.5871,14.5985,18800.0
2006-04-07 14:10:00,25.8,25.85,25.8,25.83,14400.0,14.5985,14.6267,14.5985,14.6154,14400.0
2006-04-07 14:15:00,25.83,25.84,25.78,25.78,24800.0,14.6154,14.6211,14.5871,14.5871,24800.0
2006-04-07 14:20:00,25.79,25.82,25.79,25.81,15600.0,14.5928,14.6098,14.5928,14.6041,15600.0
2006-04-07 14:25:00,25.79,25.81,25.79,25.81,6400.0,14.5928,14.6041,14.5928,14.6041,6400.0
2006-04-07 14:30:00,25.83,25.91,25.82,25.86,25600.0,14.6154,14.6607,14.6098,14.6324,25600.0
2006-04-07 14:35:00,25.86,25.87,25.84,25.87,16400.0,14.6324,14.6381,14.6211,14.6381,16400.0
2006-04-07 14:40:00,25.87,25.96,25.86,25.93,47600.0,14.6381,14.689,14.6324,14.672,47600.0
2006-04-07 14:45:00,25.93,25.93,25.89,25.91,38000.0,14.672,14.672,14.6494,14.6607,38000.0
2006-04-07 14:50:00,25.91,25.93,25.86,25.88,21200.0,14.6607,14.672,14.6324,14.6437,21200.0
2006-04-07 14:55:00,25.89,25.9,25.87,25.9,16400.0,14.6494,14.655,14.6381,14.655,16400.0
2006-04-07 15:00:00,25.9,25.9,25.83,25.83,13600.0,14.655,14.655,14.6154,14.6154,13600.0
2006-04-07 15:05:00,25.83,25.85,25.81,25.81,26800.0,14.6154,14.6267,14.6041,14.6041,26800.0
2006-04-07 15:10:00,25.82,25.87,25.82,25.84,18800.0,14.6098,14.6381,14.6098,14.6211,18800.0
2006-04-07 15:15:00,25.85,25.85,25.81,25.81,20400.0,14.6267,14.6267,14.6041,14.6041,20400.0
2006-04-07 15:20:00,25.82,25.82,25.76,25.79,31600.0,14.6098,14.6098,14.5758,14.5928,31600.0
2006-04-07 15:25:00,25.78,25.79,25.73,25.73,28400.0,14.5871,14.5928,14.5588,14.5588,28400.0
2006-04-07 15:30:00,25.73,25.8,25.73,25.75,26800.0,14.5588,14.5985,14.5588,14.5702,26800.0
2006-04-07 15:35:00,25.75,25.76,25.72,25.75,19200.0,14.5702,14.5758,14.5532,14.5702,19200.0
2006-04-07 15:40:00,25.75,25.75,25.65,25.69,87600.0,14.5702,14.5702,14.5136,14.5362,87600.0
2006-04-07 15:45:00,25.69,25.69,25.67,25.68,26800.0,14.5362,14.5362,14.5249,14.5306,26800.0
2006-04-07 15:50:00,25.67,25.68,25.67,25.67,44800.0,14.5249,14.5306,14.5249,14.5249,44800.0
2006-04-07 15:55:00,25.67,25.7,25.66,25.67,64000.0,14.5249,14.5419,14.5192,14.5249,64000.0
2006-04-10 09:30:00,25.7,25.7,25.5,25.51,38800.0,14.5419,14.5419,14.4287,14.4344,38800.0
2006-04-10 09:35:00,25.51,25.6,25.51,25.6,16000.0,14.4344,14.4853,14.4344,14.4853,16000.0
2006-04-10 09:40:00,25.56,25.59,25.55,25.59,11600.0,14.4627,14.4796,14.457,14.4796,11600.0
2006-04-10 09:45:00,25.57,25.6,25.54,25.55,11600.0,14.4683,14.4853,14.4513,14.457,11600.0
2006-04-10 09:50:00,25.54,25.57,25.54,25.54,16400.0,14.4513,14.4683,14.4513,14.4513,16400.0
2006-04-10 09:55:00,25.54,25.56,25.5,25.53,37200.0,14.4513,14.4627,14.4287,14.4457,37200.0
2006-04-10 10:00:00,25.52,25.56,25.52,25.54,65200.0,14.44,14.4627,14.44,14.4513,65200.0
2006-04-10 10:05:00,25.56,25.59,25.56,25.56,26400.0,14.4627,14.4796,14.4627,14.4627,26400.0
2006-04-10 10:10:00,25.57,25.61,25.54,25.54,17600.0,14.4683,14.4909,14.4513,14.4513,17600.0
2006-04-10 10:15:00,25.56,25.56,25.54,25.54,6800.0,14.4627,14.4627,14.4513,14.4513,6800.0
2006-04-10 10:20:00,25.54,25.56,25.51,25.53,22000.0,14.4513,14.4627,14.4344,14.4457,22000.0
2006-04-10 10:25:00,25.51,25.52,25.48,25.48,49200.0,14.4344,14.44,14.4174,14.4174,49200.0
2006-04-10 10:30:00,25.49,25.52,25.49,25.51,23600.0,14.423,14.44,14.423,14.4344,23600.0
2006-04-10 10:35:00,25.52,25.52,25.5,25.51,11600.0,14.44,14.44,14.4287,14.4344,11600.0
2006-04-10 10:40:00,25.51,25.51,25.5,25.5,6800.0,14.4344,14.4344,14.4287,14.4287,6800.0
2006-04-10 10:45:00,25.52,25.54,25.51,25.54,7200.0,14.44,14.4513,14.4344,14.4513,7200.0
2006-04-10 10:50:00,25.56,25.56,25.55,25.55,6400.0,14.4627,14.4627,14.457,14.457,6400.0
2006-04-10 10:55:00,25.56,25.56,25.53,25.53,12000.0,14.4627,14.4627,14.4457,14.4457,12000.0
2006-04-10 11:00:00,25.53,25.55,25.5,25.53,9200.0,14.4457,14.457,14.4287,14.4457,9200.0
2006-04-10 11:05:00,25.52,25.57,25.52,25.55,12800.0,14.44,14.4683,14.44,14.457,12800.0
2006-04-10 11:10:00,25.56,25.58,25.55,25.58,8800.0,14.4627,14.474,14.457,14.474,8800.0
2006-04-10 11:15:00,25.57,25.59,25.55,25.57,20400.0,14.4683,14.4796,14.457,14.4683,20400.0
2006-04-10 11:20:00,25.56,25.59,25.56,25.59,11600.0,14.4627,14.4796,14.4627,14.4796,11600.0
2006-04-10 11:25:00,25.56,25.6,25.55,25.6,25600.0,14.4627,14.4853,14.457,14.4853,25600.0
2006-04-10 11:30:00,25.61,25.63,25.57,25.57,7600.0,14.4909,14.5023,14.4683,14.4683,7600.0
2006-04-10 11:35:00,25.58,25.58,25.55,25.55,8000.0,14.474,14.474,14.457,14.457,8000.0
2006-04-10 11:40:00,25.56,25.59,25.56,25.59,12000.0,14.4627,14.4796,14.4627,14.4796,12000.0
2006-04-10 11:45:00,25.59,25.61,25.59,25.61,5600.0,14.4796,14.4909,14.4796,14.4909,5600.0
2006-04-10 11:50:00,25.61,25.63,25.59,25.59,10800.0,14.4909,14.5023,14.4796,14.4796,10800.0
2006-04-10 11:55:00,25.59,25.61,25.57,25.6,12800.0,14.4796,14.4909,14.4683,14.4853,12800.0
2006-04-10 12:00:00,25.61,25.62,25.6,25.61,18000.0,14.4909,14.4966,14.4853,14.4909,18000.0
2006-04-10 12:05:00,25.61,25.62,25.57,25.59,30000.0,14.4909,14.4966,14.4683,14.4796,30000.0
2006-04-10 12:10:00,25.6,25.6,25.58,25.59,8800.0,14.4853,14.4853,14.474,14.4796,8800.0
2006-04-10 12:15:00,25.59,25.61,25.59,25.59,11200.0,14.4796,14.4909,14.4796,14.4796,11200.0
2006-04-10 12:20:00,25.6,25.6,25.58,25.58,12800.0,14.4853,14.4853,14.474,14.474,12800.0
2006-04-10 12:25:00,25.58,25.61,25.57,25.6,17600.0,14.474,14.4909,14.4683,14.4853,17600.0
2006-04-10 12:30:00,25.59,25.59,25.58,25.59,13200.0,14.4796,14.4796,14.474,14.4796,13200.0
2006-04-10 12:35:00,25.59,25.59,25.57,25.59,10000.0,14.4796,14.4796,14.4683,14.4796,10000.0
2006-04-10 12:40:00,25.58,25.6,25.55,25.55,17600.0,14.474,14.4853,14.457,14.457,17600.0
2006-04-10 12:45:00,25.56,25.6,25.56,25.58,13600.0,14.4627,14.4853,14.4627,14.474,13600.0
2006-04-10 12:50:00,25.61,25.61,25.58,25.59,2800.0,14.4909,14.4909,14.474,14.4796,2800.0
2006-04-10 12:55:00,25.58,25.58,25.55,25.57,5600.0,14.474,14.474,14.457,14.4683,5600.0
2006-04-10 13:00:00,25.58,25.58,25.55,25.55,7600.0,14.474,14.474,14.457,14.457,7600.0
2006-04-10 13:05:00,25.54,25.56,25.54,25.55,12400.0,14.4513,14.4627,14.4513,14.457,12400.0
2006-04-10 13:10:00,25.55,25.55,25.52,25.53,9200.0,14.457,14.457,14.44,14.4457,9200.0
2006-04-10 13:15:00,25.52,25.54,25.5,25.5,22400.0,14.44,14.4513,14.4287,14.4287,22400.0
2006-04-10 13:20:00,25.51,25.54,25.5,25.52,8400.0,14.4344,14.4513,14.4287,14.44,8400.0
2006-04-10 13:25:00,25.54,25.55,25.51,25.51,8800.0,14.4513,14.457,14.4344,14.4344,8800.0
2006-04-10 13:30:00,25.5,25.53,25.5,25.5,23200.0,14.4287,14.4457,14.4287,14.4287,23200.0
2006-04-10 13:35:00,25.5,25.52,25.5,25.52,15200.0,14.4287,14.44,14.4287,14.44,15200.0
2006-04-10 13:40:00,25.52,25.52,25.5,25.51,20400.0,14.44,14.44,14.4287,14.4344,20400.0
2006-04-10 13:45:00,25.5,25.51,25.5,25.5,24000.0,14.4287,14.4344,14.4287,14.4287,24000.0
2006-04-10 13:50:00,25.5,25.53,25.48,25.49,72400.0,14.4287,14.4457,14.4174,14.423,72400.0
2006-04-10 13:55:00,25.48,25.5,25.46,25.48,56800.0,14.4174,14.4287,14.4061,14.4174,56800.0
2006-04-10 14:00:00,25.48,25.49,25.48,25.49,32400.0,14.4174,14.423,14.4174,14.423,32400.0
2006-04-10 14:05:00,25.49,25.51,25.48,25.48,22800.0,14.423,14.4344,14.4174,14.4174,22800.0
2006-04-10 14:10:00,25.5,25.5,25.48,25.48,29200.0,14.4287,14.4287,14.4174,14.4174,29200.0
2006-04-10 14:15:00,25.48,25.49,25.44,25.47,46400.0,14.4174,14.423,14.3948,14.4117,46400.0
2006-04-10 14:20:00,25.48,25.51,25.48,25.5,44400.0,14.4174,14.4344,14.4174,14.4287,44400.0
2006-04-10 14:25:00,25.5,25.51,25.48,25.49,14000.0,14.4287,14.4344,14.4174,14.423,14000.0
2006-04-10 14:30:00,25.48,25.5,25.47,25.5,14000.0,14.4174,14.4287,14.4117,14.4287,14000.0
2006-04-10 14:35:00,25.5,25.5,25.47,25.48,22400.0,14.4287,14.4287,14.4117,14.4174,22400.0
2006-04-10 14:40:00,25.5,25.5,25.48,25.48,4000.0,14.4287,14.4287,14.4174,14.4174,4000.0
2006-04-10 14:45:00,25.48,25.5,25.48,25.48,15600.0,14.4174,14.4287,14.4174,14.4174,15600.0
2006-04-10 14:50:00,25.48,25.5,25.48,25.49,24000.0,14.4174,14.4287,14.4174,14.423,24000.0
2006-04-10 14:55:00,25.48,25.52,25.48,25.52,17200.0,14.4174,14.44,14.4174,14.44,17200.0
2006-04-10 15:00:00,25.52,25.52,25.5,25.51,24400.0,14.44,14.44,14.4287,14.4344,24400.0
2006-04-10 15:05:00,25.51,25.51,25.48,25.48,26400.0,14.4344,14.4344,14.4174,14.4174,26400.0
2006-04-10 15:10:00,25.48,25.53,25.48,25.53,24800.0,14.4174,14.4457,14.4174,14.4457,24800.0
2006-04-10 15:15:00,25.53,25.53,25.5,25.52,50800.0,14.4457,14.4457,14.4287,14.44,50800.0
2006-04-10 15:20:00,25.52,25.54,25.49,25.49,40800.0,14.44,14.4513,14.423,14.423,40800.0
2006-04-10 15:25:00,25.48,25.5,25.47,25.48,19200.0,14.4174,14.4287,14.4117,14.4174,19200.0
2006-04-10 15:30:00,25.48,25.51,25.48,25.51,36800.0,14.4174,14.4344,14.4174,14.4344,36800.0
2006-04-10 15:35:00,25.51,25.52,25.48,25.5,48400.0,14.4344,14.44,14.4174,14.4287,48400.0
2006-04-10 15:40:00,25.5,25.53,25.48,25.49,103200.0,14.4287,14.4457,14.4174,14.423,103200.0
2006-04-10 15:45:00,25.49,25.5,25.48,25.5,38000.0,14.423,14.4287,14.4174,14.4287,38000.0
2006-04-10 15:50:00,25.5,25.51,25.49,25.49,42400.0,14.4287,14.4344,14.423,14.423,42400.0
2006-04-10 15:55:00,25.49,25.51,25.49,25.5,29200.0,14.423,14.4344,14.423,14.4287,29200.0
2006-04-11 09:30:00,25.25,25.36,25.25,25.36,113600.0,14.2872,14.3495,14.2872,14.3495,113600.0
2006-04-11 09:35:00,25.38,25.45,25.25,25.45,39600.0,14.3608,14.4004,14.2872,14.4004,39600.0
2006-04-11 09:40:00,25.45,25.49,25.44,25.49,48400.0,14.4004,14.423,14.3948,14.423,48400.0
2006-04-11 09:45:00,25.48,25.53,25.47,25.51,20400.0,14.4174,14.4457,14.4117,14.4344,20400.0
2006-04-11 09:50:00,25.51,25.54,25.51,25.52,24400.0,14.4344,14.4513,14.4344,14.44,24400.0
2006-04-11 09:55:00,25.52,25.52,25.48,25.5,17600.0,14.44,14.44,14.4174,14.4287,17600.0
2006-04-11 10:00:00,25.49,25.49,25.45,25.45,43600.0,14.423,14.423,14.4004,14.4004,43600.0
2006-04-11 10:05:00,25.44,25.47,25.43,25.46,31600.0,14.3948,14.4117,14.3891,14.4061,31600.0
2006-04-11 10:10:00,25.45,25.5,25.45,25.48,47600.0,14.4004,14.4287,14.4004,14.4174,47600.0
2006-04-11 10:15:00,25.47,25.47,25.41,25.41,53600.0,14.4117,14.4117,14.3778,14.3778,53600.0
2006-04-11 10:20:00,25.43,25.43,25.31,25.36,64800.0,14.3891,14.3891,14.3212,14.3495,64800.0
2006-04-11 10:25:00,25.36,25.4,25.35,25.35,34800.0,14.3495,14.3721,14.3438,14.3438,34800.0
2006-04-11 10:30:00,25.34,25.34,25.27,25.33,84400.0,14.3382,14.3382,14.2986,14.3325,84400.0
2006-04-11 10:35:00,25.36,25.42,25.36,25.41,35600.0,14.3495,14.3834,14.3495,14.3778,35600.0
2006-04-11 10:40:00,25.41,25.42,25.3,25.32,42400.0,14.3778,14.3834,14.3155,14.3269,42400.0
2006-04-11 10:45:00,25.32,25.41,25.31,25.36,42400.0,14.3269,14.3778,14.3212,14.3495,42400.0
2006-04-11 10:50:00,25.4,25.43,25.36,25.42,23200.0,14.3721,14.3891,14.3495,14.3834,23200.0
2006-04-11 10:55:00,25.42,25.46,25.41,25.46,42400.0,14.3834,14.4061,14.3778,14.4061,42400.0
2006-04-11 11:00:00,25.46,25.49,25.46,25.48,45200.0,14.4061,14.423,14.4061,14.4174,45200.0
2006-04-11 11:05:00,25.46,25.48,25.43,25.44,24800.0,14.4061,14.4174,14.3891,14.3948,24800.0
2006-04-11 11:10:00,25.44,25.47,25.44,25.46,10800.0,14.3948,14.4117,14.3948,14.4061,10800.0
2006-04-11 11:15:00,25.47,25.5,25.46,25.5,27200.0,14.4117,14.4287,14.4061,14.4287,27200.0
2006-04-11 11:20:00,25.5,25.54,25.46,25.54,33600.0,14.4287,14.4513,14.4061,14.4513,33600.0
2006-04-11 11:25:00,25.54,25.54,25.47,25.49,42000.0,14.4513,14.4513,14.4117,14.423,42000.0
2006-04-11 11:30:00,25.49,25.5,25.45,25.45,37600.0,14.423,14.4287,14.4004,14.4004,37600.0
2006-04-11 11:35:00,25.45,25.47,25.44,25.44,15600.0,14.4004,14.4117,14.3948,14.3948,15600.0
2006-04-11 11:40:00,25.44,25.46,25.42,25.44,32800.0,14.3948,14.4061,14.3834,14.3948,32800.0
2006-04-11 11:45:00,25.43,25.43,25.41,25.42,16000.0,14.3891,14.3891,14.3778,14.3834,16000.0
2006-04-11 11:50:00,25.41,25.46,25.41,25.43,44800.0,14.3778,14.4061,14.3778,14.3891,44800.0
2006-04-11 11:55:00,25.43,25.45,25.41,25.43,23200.0,14.3891,14.4004,14.3778,14.3891,23200.0
2006-04-11 12:00:00,25.41,25.45,25.41,25.45,16800.0,14.3778,14.4004,14.3778,14.4004,16800.0
2006-04-11 12:05:00,25.43,25.44,25.36,25.4,56000.0,14.3891,14.3948,14.3495,14.3721,56000.0
2006-04-11 12:10:00,25.39,25.42,25.39,25.42,16000.0,14.3665,14.3834,14.3665,14.3834,16000.0
2006-04-11 12:15:00,25.43,25.45,25.43,25.45,21200.0,14.3891,14.4004,14.3891,14.4004,21200.0
2006-04-11 12:20:00,25.45,25.49,25.45,25.48,26400.0,14.4004,14.423,14.4004,14.4174,26400.0
2006-04-11 12:25:00,25.48,25.5,25.48,25.49,23200.0,14.4174,14.4287,14.4174,14.423,23200.0
2006-04-11 12:30:00,25.5,25.52,25.49,25.51,20400.0,14.4287,14.44,14.423,14.4344,20400.0
2006-04-11 12:35:00,25.5,25.51,25.49,25.49,20800.0,14.4287,14.4344,14.423,14.423,20800.0
2006-04-11 12:40:00,25.49,25.52,25.49,25.5,14400.0,14.423,14.44,14.423,14.4287,14400.0
2006-04-11 12:45:00,25.52,25.52,25.48,25.48,15600.0,14.44,14.44,14.4174,14.4174,15600.0
2006-04-11 12:50:00,25.49,25.51,25.49,25.5,20000.0,14.423,14.4344,14.423,14.4287,20000.0
2006-04-11 12:55:00,25.5,25.52,25.5,25.52,33200.0,14.4287,14.44,14.4287,14.44,33200.0
2006-04-11 13:00:00,25.52,25.57,25.51,25.57,31600.0,14.44,14.4683,14.4344,14.4683,31600.0
2006-04-11 13:05:00,25.57,25.58,25.55,25.57,17600.0,14.4683,14.474,14.457,14.4683,17600.0
2006-04-11 13:10:00,25.56,25.57,25.55,25.56,16400.0,14.4627,14.4683,14.457,14.4627,16400.0
2006-04-11 13:15:00,25.56,25.57,25.55,25.56,32000.0,14.4627,14.4683,14.457,14.4627,32000.0
2006-04-11 13:20:00,25.56,25.58,25.56,25.57,30800.0,14.4627,14.474,14.4627,14.4683,30800.0
2006-04-11 13:25:00,25.57,25.57,25.55,25.56,37600.0,14.4683,14.4683,14.457,14.4627,37600.0
2006-04-11 13:30:00,25.55,25.57,25.53,25.54,44800.0,14.457,14.4683,14.4457,14.4513,44800.0
2006-04-11 13:35:00,25.54,25.57,25.5,25.57,70000.0,14.4513,14.4683,14.4287,14.4683,70000.0
2006-04-11 13:40:00,25.57,25.57,25.53,25.53,46800.0,14.4683,14.4683,14.4457,14.4457,46800.0
2006-04-11 13:45:00,25.53,25.55,25.48,25.5,54800.0,14.4457,14.457,14.4174,14.4287,54800.0
2006-04-11 13:50:00,25.5,25.5,25.48,25.49,15600.0,14.4287,14.4287,14.4174,14.423,15600.0
2006-04-11 13:55:00,25.49,25.5,25.45,25.5,24000.0,14.423,14.4287,14.4004,14.4287,24000.0
2006-04-11 14:00:00,25.5,25.53,25.48,25.49,19200.0,14.4287,14.4457,14.4174,14.423,19200.0
2006-04-11 14:05:00,25.5,25.51,25.48,25.51,24000.0,14.4287,14.4344,14.4174,14.4344,24000.0
2006-04-11 14:10:00,25.51,25.52,25.5,25.52,40000.0,14.4344,14.44,14.4287,14.44,40000.0
2006-04-11 14:15:00,25.5,25.55,25.5,25.55,14800.0,14.4287,14.457,14.4287,14.457,14800.0
2006-04-11 14:20:00,25.56,25.56,25.5,25.53,21600.0,14.4627,14.4627,14.4287,14.4457,21600.0
2006-04-11 14:25:00,25.5,25.55,25.5,25.55,14800.0,14.4287,14.457,14.4287,14.457,14800.0
2006-04-11 14:30:00,25.56,25.57,25.56,25.57,4800.0,14.4627,14.4683,14.4627,14.4683,4800.0
2006-04-11 14:35:00,25.57,25.57,25.54,25.55,21200.0,14.4683,14.4683,14.4513,14.457,21200.0
2006-04-11 14:40:00,25.56,25.59,25.55,25.57,12000.0,14.4627,14.4796,14.457,14.4683,12000.0
2006-04-11 14:45:00,25.57,25.57,25.49,25.53,17600.0,14.4683,14.4683,14.423,14.4457,17600.0
2006-04-11 14:50:00,25.53,25.56,25.53,25.55,9200.0,14.4457,14.4627,14.4457,14.457,9200.0
2006-04-11 14:55:00,25.53,25.55,25.5,25.55,6800.0,14.4457,14.457,14.4287,14.457,6800.0
2006-04-11 15:00:00,25.54,25.54,25.49,25.5,12000.0,14.4513,14.4513,14.423,14.4287,12000.0
2006-04-11 15:05:00,25.5,25.53,25.48,25.53,20400.0,14.4287,14.4457,14.4174,14.4457,20400.0
2006-04-11 15:10:00,25.53,25.57,25.53,25.57,23200.0,14.4457,14.4683,14.4457,14.4683,23200.0
2006-04-11 15:15:00,25.57,25.61,25.57,25.6,38800.0,14.4683,14.4909,14.4683,14.4853,38800.0
2006-04-11 15:20:00,25.6,25.6,25.51,25.53,25600.0,14.4853,14.4853,14.4344,14.4457,25600.0
2006-04-11 15:25:00,25.54,25.56,25.53,25.54,28000.0,14.4513,14.4627,14.4457,14.4513,28000.0
2006-04-11 15:30:00,25.54,25.57,25.53,25.54,19600.0,14.4513,14.4683,14.4457,14.4513,19600.0
2006-04-11 15:35:00,25.53,25.56,25.53,25.56,64800.0,14.4457,14.4627,14.4457,14.4627,64800.0
2006-04-11 15:40:00,25.55,25.56,25.54,25.56,40000.0,14.457,14.4627,14.4513,14.4627,40000.0
2006-04-11 15:45:00,25.56,25.61,25.55,25.55,56400.0,14.4627,14.4909,14.457,14.457,56400.0
2006-04-11 15:50:00,25.55,25.59,25.55,25.58,37200.0,14.457,14.4796,14.457,14.474,37200.0
2006-04-11 15:55:00,25.57,25.58,25.55,25.56,40000.0,14.4683,14.474,14.457,14.4627,40000.0
2006-04-12 09:35:00,26.4,26.44,26.4,26.42,100400.0,14.938,14.9606,14.938,14.9493,100400.0
2006-04-12 09:40:00,26.5,26.5,26.39,26.43,176800.0,14.9945,14.9945,14.9323,14.9549,176800.0
2006-04-12 09:45:00,26.43,26.44,26.38,26.44,60800.0,14.9549,14.9606,14.9266,14.9606,60800.0
2006-04-12 09:50:00,26.44,26.56,26.44,26.5,193600.0,14.9606,15.0285,14.9606,14.9945,193600.0
2006-04-12 09:55:00,26.5,26.54,26.48,26.51,181600.0,14.9945,15.0172,14.9832,15.0002,181600.0
2006-04-12 10:00:00,26.51,26.55,26.48,26.48,71600.0,15.0002,15.0228,14.9832,14.9832,71600.0
2006-04-12 10:05:00,26.49,26.61,26.45,26.58,39600.0,14.9889,15.0568,14.9662,15.0398,39600.0
2006-04-12 10:10:00,26.6,26.71,26.58,26.62,58400.0,15.0511,15.1134,15.0398,15.0624,58400.0
2006-04-12 10:15:00,26.62,26.62,26.57,26.6,29200.0,15.0624,15.0624,15.0341,15.0511,29200.0
2006-04-12 10:20:00,26.57,26.6,26.54,26.57,31600.0,15.0341,15.0511,15.0172,15.0341,31600.0
2006-04-12 10:25:00,26.57,26.62,26.56,26.61,28800.0,15.0341,15.0624,15.0285,15.0568,28800.0
2006-04-12 10:30:00,26.61,26.61,26.54,26.59,54000.0,15.0568,15.0568,15.0172,15.0455,54000.0
2006-04-12 10:35:00,26.59,26.62,26.58,26.58,28800.0,15.0455,15.0624,15.0398,15.0398,28800.0
2006-04-12 10:40:00,26.6,26.6,26.52,26.52,49600.0,15.0511,15.0511,15.0059,15.0059,49600.0
2006-04-12 10:45:00,26.54,26.54,26.49,26.49,94400.0,15.0172,15.0172,14.9889,14.9889,94400.0
2006-04-12 10:50:00,26.51,26.51,26.4,26.46,58000.0,15.0002,15.0002,14.938,14.9719,58000.0
2006-04-12 10:55:00,26.46,26.47,26.4,26.43,28400.0,14.9719,14.9776,14.938,14.9549,28400.0
2006-04-12 11:00:00,26.43,26.45,26.39,26.39,11600.0,14.9549,14.9662,14.9323,14.9323,11600.0
2006-04-12 11:05:00,26.37,26.41,26.3,26.32,58800.0,14.921,14.9436,14.8814,14.8927,58800.0
2006-04-12 11:10:00,26.34,26.4,26.32,26.38,55200.0,14.904,14.938,14.8927,14.9266,55200.0
2006-04-12 11:15:00,26.36,26.38,26.34,26.34,15600.0,14.9153,14.9266,14.904,14.904,15600.0
2006-04-12 11:20:00,26.34,26.38,26.33,26.38,23200.0,14.904,14.9266,14.8983,14.9266,23200.0
2006-04-12 11:25:00,26.39,26.44,26.38,26.42,34400.0,14.9323,14.9606,14.9266,14.9493,34400.0
2006-04-12 11:30:00,26.42,26.43,26.4,26.4,26800.0,14.9493,14.9549,14.938,14.938,26800.0
2006-04-12 11:35:00,26.39,26.39,26.3,26.3,25600.0,14.9323,14.9323,14.8814,14.8814,25600.0
2006-04-12 11:40:00,26.3,26.34,26.3,26.34,29200.0,14.8814,14.904,14.8814,14.904,29200.0
2006-04-12 11:45:00,26.34,26.34,26.31,26.32,17200.0,14.904,14.904,14.887,14.8927,17200.0
2006-04-12 11:50:00,26.32,26.35,26.3,26.35,26400.0,14.8927,14.9097,14.8814,14.9097,26400.0
2006-04-12 11:55:00,26.33,26.33,26.29,26.29,10400.0,14.8983,14.8983,14.8757,14.8757,10400.0
2006-04-12 12:00:00,26.29,26.31,26.27,26.31,49600.0,14.8757,14.887,14.8644,14.887,49600.0
2006-04-12 12:05:00,26.3,26.3,26.27,26.29,25600.0,14.8814,14.8814,14.8644,14.8757,25600.0
2006-04-12 12:10:00,26.29,26.3,26.26,26.27,38000.0,14.8757,14.8814,14.8587,14.8644,38000.0
2006-04-12 12:15:00,26.27,26.27,26.25,26.25,99200.0,14.8644,14.8644,14.8531,14.8531,99200.0
2006-04-12 12:20:00,26.25,26.27,26.21,26.24,265600.0,14.8531,14.8644,14.8304,14.8474,265600.0
2006-04-12 12:25:00,26.24,26.28,26.22,26.25,127200.0,14.8474,14.8701,14.8361,14.8531,127200.0
2006-04-12 12:30:00,26.25,26.3,26.25,26.28,136000.0,14.8531,14.8814,14.8531,14.8701,136000.0
2006-04-12 12:35:00,26.26,26.3,26.26,26.26,21200.0,14.8587,14.8814,14.8587,14.8587,21200.0
2006-04-12 12:40:00,26.26,26.3,26.24,26.24,72800.0,14.8587,14.8814,14.8474,14.8474,72800.0
2006-04-12 12:45:00,26.24,26.25,26.23,26.23,31200.0,14.8474,14.8531,14.8418,14.8418,31200.0
2006-04-12 12:50:00,26.21,26.23,26.2,26.21,22800.0,14.8304,14.8418,14.8248,14.8304,22800.0
2006-04-12 12:55:00,26.2,26.22,26.2,26.22,6000.0,14.8248,14.8361,14.8248,14.8361,6000.0
2006-04-12 13:00:00,26.22,26.25,26.22,26.25,28800.0,14.8361,14.8531,14.8361,14.8531,28800.0
2006-04-12 13:05:00,26.25,26.3,26.25,26.26,106400.0,14.8531,14.8814,14.8531,14.8587,106400.0
2006-04-12 13:10:00,26.26,26.27,26.25,26.27,35200.0,14.8587,14.8644,14.8531,14.8644,35200.0
2006-04-12 13:15:00,26.27,26.27,26.24,26.26,52000.0,14.8644,14.8644,14.8474,14.8587,52000.0
2006-04-12 13:20:00,26.26,26.3,26.24,26.24,68400.0,14.8587,14.8814,14.8474,14.8474,68400.0
2006-04-12 13:25:00,26.24,26.27,26.19,26.22,40000.0,14.8474,14.8644,14.8191,14.8361,40000.0
2006-04-12 13:30:00,26.2,26.23,26.16,26.21,32400.0,14.8248,14.8418,14.8022,14.8304,32400.0
2006-04-12 13:35:00,26.21,26.21,26.2,26.21,9200.0,14.8304,14.8304,14.8248,14.8304,9200.0
2006-04-12 13:40:00,26.21,26.22,26.19,26.2,13200.0,14.8304,14.8361,14.8191,14.8248,13200.0
2006-04-12 13:45:00,26.2,26.21,26.19,26.19,17600.0,14.8248,14.8304,14.8191,14.8191,17600.0
2006-04-12 13:50:00,26.2,26.21,26.2,26.21,10000.0,14.8248,14.8304,14.8248,14.8304,10000.0
2006-04-12 13:55:00,26.21,26.21,26.2,26.21,15600.0,14.8304,14.8304,14.8248,14.8304,15600.0
2006-04-12 14:00:00,26.21,26.23,26.21,26.23,20800.0,14.8304,14.8418,14.8304,14.8418,20800.0
2006-04-12 14:05:00,26.23,26.24,26.17,26.18,41200.0,14.8418,14.8474,14.8078,14.8135,41200.0
2006-04-12 14:10:00,26.18,26.19,26.18,26.19,10400.0,14.8135,14.8191,14.8135,14.8191,10400.0
2006-04-12 14:15:00,26.18,26.19,26.13,26.18,62800.0,14.8135,14.8191,14.7852,14.8135,62800.0
2006-04-12 14:20:00,26.19,26.19,26.15,26.19,30800.0,14.8191,14.8191,14.7965,14.8191,30800.0
2006-04-12 14:25:00,26.19,26.19,26.15,26.16,20000.0,14.8191,14.8191,14.7965,14.8022,20000.0
2006-04-12 14:30:00,26.16,26.17,26.15,26.16,21600.0,14.8022,14.8078,14.7965,14.8022,21600.0
2006-04-12 14:35:00,26.16,26.2,26.16,26.19,27200.0,14.8022,14.8248,14.8022,14.8191,27200.0
2006-04-12 14:40:00,26.19,26.22,26.18,26.19,27200.0,14.8191,14.8361,14.8135,14.8191,27200.0
2006-04-12 14:45:00,26.19,26.23,26.19,26.19,20000.0,14.8191,14.8418,14.8191,14.8191,20000.0
2006-04-12 14:50:00,26.19,26.19,26.14,26.15,29200.0,14.8191,14.8191,14.7908,14.7965,29200.0
2006-04-12 14:55:00,26.16,26.2,26.16,26.2,16000.0,14.8022,14.8248,14.8022,14.8248,16000.0
2006-04-12 15:00:00,26.18,26.22,26.17,26.21,22000.0,14.8135,14.8361,14.8078,14.8304,22000.0
2006-04-12 15:05:00,26.22,26.25,26.21,26.24,17200.0,14.8361,14.8531,14.8304,14.8474,17200.0
2006-04-12 15:10:00,26.23,26.24,26.17,26.17,57600.0,14.8418,14.8474,14.8078,14.8078,57600.0
2006-04-12 15:15:00,26.18,26.2,26.16,26.16,42800.0,14.8135,14.8248,14.8022,14.8022,42800.0
2006-04-12 15:20:00,26.16,26.18,26.13,26.18,98800.0,14.8022,14.8135,14.7852,14.8135,98800.0
2006-04-12 15:25:00,26.15,26.16,26.13,26.14,59200.0,14.7965,14.8022,14.7852,14.7908,59200.0
2006-04-12 15:30:00,26.14,26.19,26.13,26.16,121600.0,14.7908,14.8191,14.7852,14.8022,121600.0
2006-04-12 15:35:00,26.14,26.17,26.14,26.16,78000.0,14.7908,14.8078,14.7908,14.8022,78000.0
2006-04-12 15:40:00,26.15,26.18,26.15,26.15,155200.0,14.7965,14.8135,14.7965,14.7965,155200.0
2006-04-12 15:45:00,26.15,26.19,26.14,26.15,123600.0,14.7965,14.8191,14.7908,14.7965,123600.0
2006-04-12 15:50:00,26.13,26.18,26.08,26.15,294800.0,14.7852,14.8135,14.7569,14.7965,294800.0
2006-04-12 15:55:00,26.15,26.21,26.13,26.13,176000.0,14.7965,14.8304,14.7852,14.7852,176000.0
2006-04-13 09:30:00,26.15,26.15,26.11,26.13,44000.0,14.7965,14.7965,14.7739,14.7852,44000.0
2006-04-13 09:35:00,26.11,26.15,26.06,26.07,15200.0,14.7739,14.7965,14.7456,14.7512,15200.0
2006-04-13 09:40:00,26.06,26.1,26.03,26.09,14400.0,14.7456,14.7682,14.7286,14.7625,14400.0
2006-04-13 09:45:00,26.09,26.09,26.02,26.08,32400.0,14.7625,14.7625,14.7229,14.7569,32400.0
2006-04-13 09:50:00,26.08,26.15,26.08,26.13,17600.0,14.7569,14.7965,14.7569,14.7852,17600.0
2006-04-13 09:55:00,26.13,26.14,26.05,26.13,42400.0,14.7852,14.7908,14.7399,14.7852,42400.0
2006-04-13 10:00:00,26.13,26.17,26.07,26.14,71200.0,14.7852,14.8078,14.7512,14.7908,71200.0
2006-04-13 10:05:00,26.15,26.3,26.15,26.28,46000.0,14.7965,14.8814,14.7965,14.8701,46000.0
2006-04-13 10:10:00,26.29,26.31,26.23,26.24,55200.0,14.8757,14.887,14.8418,14.8474,55200.0
2006-04-13 10:15:00,26.24,26.26,26.22,26.25,34800.0,14.8474,14.8587,14.8361,14.8531,34800.0
2006-04-13 10:20:00,26.25,26.26,26.23,26.23,28000.0,14.8531,14.8587,14.8418,14.8418,28000.0
2006-04-13 10:25:00,26.23,26.25,26.2,26.25,22000.0,14.8418,14.8531,14.8248,14.8531,22000.0
2006-04-13 10:30:00,26.22,26.26,26.22,26.25,30400.0,14.8361,14.8587,14.8361,14.8531,30400.0
2006-04-13 10:35:00,26.25,26.25,26.21,26.21,11200.0,14.8531,14.8531,14.8304,14.8304,11200.0
2006-04-13 10:40:00,26.21,26.24,26.21,26.22,9600.0,14.8304,14.8474,14.8304,14.8361,9600.0
2006-04-13 10:45:00,26.22,26.26,26.22,26.26,20400.0,14.8361,14.8587,14.8361,14.8587,20400.0
2006-04-13 10:50:00,26.26,26.26,26.21,26.25,23200.0,14.8587,14.8587,14.8304,14.8531,23200.0
2006-04-13 10:55:00,26.25,26.25,26.21,26.21,32400.0,14.8531,14.8531,14.8304,14.8304,32400.0
2006-04-13 11:00:00,26.21,26.24,26.18,26.19,15200.0,14.8304,14.8474,14.8135,14.8191,15200.0
2006-04-13 11:05:00,26.19,26.21,26.18,26.19,20000.0,14.8191,14.8304,14.8135,14.8191,20000.0
2006-04-13 11:10:00,26.19,26.25,26.18,26.18,20400.0,14.8191,14.8531,14.8135,14.8135,20400.0
2006-04-13 11:15:00,26.17,26.19,26.12,26.13,16800.0,14.8078,14.8191,14.7795,14.7852,16800.0
2006-04-13 11:20:00,26.13,26.13,26.1,26.1,42400.0,14.7852,14.7852,14.7682,14.7682,42400.0
2006-04-13 11:25:00,26.1,26.13,26.1,26.1,22800.0,14.7682,14.7852,14.7682,14.7682,22800.0
2006-04-13 11:30:00,26.09,26.09,26.03,26.03,35200.0,14.7625,14.7625,14.7286,14.7286,35200.0
2006-04-13 11:35:00,26.04,26.1,26.04,26.06,16000.0,14.7343,14.7682,14.7343,14.7456,16000.0
2006-04-13 11:40:00,26.06,26.08,26.05,26.07,16400.0,14.7456,14.7569,14.7399,14.7512,16400.0
2006-04-13 11:45:00,26.09,26.09,26.06,26.07,15200.0,14.7625,14.7625,14.7456,14.7512,15200.0
2006-04-13 11:50:00,26.07,26.11,26.07,26.09,17200.0,14.7512,14.7739,14.7512,14.7625,17200.0
2006-04-13 11:55:00,26.09,26.15,26.07,26.15,26000.0,14.7625,14.7965,14.7512,14.7965,26000.0
2006-04-13 12:00:00,26.15,26.16,26.13,26.14,21600.0,14.7965,14.8022,14.7852,14.7908,21600.0
2006-04-13 12:05:00,26.13,26.18,26.13,26.14,18000.0,14.7852,14.8135,14.7852,14.7908,18000.0
2006-04-13 12:10:00,26.15,26.18,26.14,26.16,9200.0,14.7965,14.8135,14.7908,14.8022,9200.0
2006-04-13 12:15:00,26.18,26.18,26.13,26.14,16400.0,14.8135,14.8135,14.7852,14.7908,16400.0
2006-04-13 12:20:00,26.14,26.16,26.1,26.1,37600.0,14.7908,14.8022,14.7682,14.7682,37600.0
2006-04-13 12:25:00,26.11,26.11,26.1,26.11,18000.0,14.7739,14.7739,14.7682,14.7739,18000.0
2006-04-13 12:30:00,26.1,26.11,26.05,26.11,47200.0,14.7682,14.7739,14.7399,14.7739,47200.0
2006-04-13 12:35:00,26.09,26.1,26.05,26.05,32800.0,14.7625,14.7682,14.7399,14.7399,32800.0
2006-04-13 12:40:00,26.05,26.1,26.05,26.09,28000.0,14.7399,14.7682,14.7399,14.7625,28000.0
2006-04-13 12:45:00,26.09,26.09,26.04,26.05,52800.0,14.7625,14.7625,14.7343,14.7399,52800.0
2006-04-13 12:50:00,26.05,26.07,26.04,26.07,23600.0,14.7399,14.7512,14.7343,14.7512,23600.0
2006-04-13 12:55:00,26.06,26.08,26.06,26.08,34000.0,14.7456,14.7569,14.7456,14.7569,34000.0
2006-04-13 13:00:00,26.08,26.08,26.03,26.03,34400.0,14.7569,14.7569,14.7286,14.7286,34400.0
2006-04-13 13:05:00,26.04,26.05,26.03,26.04,5600.0,14.7343,14.7399,14.7286,14.7343,5600.0
2006-04-13 13:10:00,26.03,26.04,26.0,26.03,49600.0,14.7286,14.7343,14.7116,14.7286,49600.0
2006-04-13 13:15:00,26.04,26.05,26.03,26.03,5600.0,14.7343,14.7399,14.7286,14.7286,5600.0
2006-04-13 13:20:00,26.04,26.05,26.03,26.05,7200.0,14.7343,14.7399,14.7286,14.7399,7200.0
2006-04-13 13:25:00,26.04,26.07,26.03,26.06,30000.0,14.7343,14.7512,14.7286,14.7456,30000.0
2006-04-13 13:30:00,26.07,26.07,26.02,26.03,17600.0,14.7512,14.7512,14.7229,14.7286,17600.0
2006-04-13 13:35:00,26.03,26.04,26.02,26.03,4400.0,14.7286,14.7343,14.7229,14.7286,4400.0
2006-04-13 13:40:00,26.03,26.06,26.02,26.04,11200.0,14.7286,14.7456,14.7229,14.7343,11200.0
2006-04-13 13:45:00,26.04,26.05,26.04,26.05,4000.0,14.7343,14.7399,14.7343,14.7399,4000.0
2006-04-13 13:50:00,26.05,26.06,26.05,26.06,6000.0,14.7399,14.7456,14.7399,14.7456,6000.0
2006-04-13 13:55:00,26.05,26.06,26.04,26.05,9600.0,14.7399,14.7456,14.7343,14.7399,9600.0
2006-04-13 14:00:00,26.05,26.05,26.03,26.03,5200.0,14.7399,14.7399,14.7286,14.7286,5200.0
2006-04-13 14:05:00,26.04,26.06,26.04,26.06,12800.0,14.7343,14.7456,14.7343,14.7456,12800.0
2006-04-13 14:10:00,26.05,26.06,26.03,26.03,12400.0,14.7399,14.7456,14.7286,14.7286,12400.0
2006-04-13 14:15:00,26.02,26.04,26.02,26.02,9200.0,14.7229,14.7343,14.7229,14.7229,9200.0
2006-04-13 14:20:00,26.02,26.03,26.02,26.03,4000.0,14.7229,14.7286,14.7229,14.7286,4000.0
2006-04-13 14:25:00,26.03,26.04,26.02,26.03,8800.0,14.7286,14.7343,14.7229,14.7286,8800.0
2006-04-13 14:30:00,26.02,26.03,26.0,26.02,16400.0,14.7229,14.7286,14.7116,14.7229,16400.0
2006-04-13 14:35:00,26.03,26.03,26.01,26.01,10800.0,14.7286,14.7286,14.7173,14.7173,10800.0
2006-04-13 14:40:00,26.01,26.02,26.0,26.0,18400.0,14.7173,14.7229,14.7116,14.7116,18400.0
2006-04-13 14:45:00,26.0,26.03,25.98,26.02,46800.0,14.7116,14.7286,14.7003,14.7229,46800.0
2006-04-13 14:50:00,26.01,26.02,26.0,26.0,6800.0,14.7173,14.7229,14.7116,14.7116,6800.0
2006-04-13 14:55:00,26.0,26.02,26.0,26.02,11200.0,14.7116,14.7229,14.7116,14.7229,11200.0
2006-04-13 15:00:00,26.02,26.03,26.01,26.02,6800.0,14.7229,14.7286,14.7173,14.7229,6800.0
2006-04-13 15:05:00,26.03,26.04,26.0,26.0,16000.0,14.7286,14.7343,14.7116,14.7116,16000.0
2006-04-13 15:10:00,26.0,26.03,26.0,26.01,27600.0,14.7116,14.7286,14.7116,14.7173,27600.0
2006-04-13 15:15:00,26.03,26.07,26.01,26.07,14800.0,14.7286,14.7512,14.7173,14.7512,14800.0
2006-04-13 15:20:00,26.07,26.09,26.06,26.06,15600.0,14.7512,14.7625,14.7456,14.7456,15600.0
2006-04-13 15:25:00,26.07,26.07,26.04,26.04,21600.0,14.7512,14.7512,14.7343,14.7343,21600.0
2006-04-13 15:30:00,26.06,26.09,26.04,26.05,48400.0,14.7456,14.7625,14.7343,14.7399,48400.0
2006-04-13 15:35:00,26.07,26.07,26.02,26.04,9600.0,14.7512,14.7512,14.7229,14.7343,9600.0
2006-04-13 15:40:00,26.04,26.07,26.04,26.06,27200.0,14.7343,14.7512,14.7343,14.7456,27200.0
2006-04-13 15:45:00,26.07,26.1,26.05,26.1,7200.0,14.7512,14.7682,14.7399,14.7682,7200.0
2006-04-13 15:50:00,26.1,26.15,26.1,26.13,33200.0,14.7682,14.7965,14.7682,14.7852,33200.0
2006-04-13 15:55:00,26.13,26.13,26.09,26.13,29600.0,14.7852,14.7852,14.7625,14.7852,29600.0
2006-04-17 09:30:00,26.15,26.15,26.05,26.05,27600.0,14.7965,14.7965,14.7399,14.7399,27600.0
2006-04-17 09:35:00,26.05,26.13,26.05,26.13,8800.0,14.7399,14.7852,14.7399,14.7852,8800.0
2006-04-17 09:40:00,26.14,26.22,26.14,26.18,6000.0,14.7908,14.8361,14.7908,14.8135,6000.0
2006-04-17 09:45:00,26.18,26.25,26.17,26.19,15200.0,14.8135,14.8531,14.8078,14.8191,15200.0
2006-04-17 09:50:00,26.2,26.2,26.15,26.15,5200.0,14.8248,14.8248,14.7965,14.7965,5200.0
2006-04-17 09:55:00,26.14,26.16,26.14,26.16,28400.0,14.7908,14.8022,14.7908,14.8022,28400.0
2006-04-17 10:00:00,26.15,26.15,26.11,26.11,18400.0,14.7965,14.7965,14.7739,14.7739,18400.0
2006-04-17 10:05:00,26.1,26.14,26.08,26.13,22800.0,14.7682,14.7908,14.7569,14.7852,22800.0
2006-04-17 10:10:00,26.13,26.14,26.08,26.14,23600.0,14.7852,14.7908,14.7569,14.7908,23600.0
2006-04-17 10:15:00,26.13,26.14,26.1,26.12,12400.0,14.7852,14.7908,14.7682,14.7795,12400.0
2006-04-17 10:20:00,26.11,26.14,26.11,26.13,12400.0,14.7739,14.7908,14.7739,14.7852,12400.0
2006-04-17 10:25:00,26.12,26.14,26.11,26.12,18000.0,14.7795,14.7908,14.7739,14.7795,18000.0
2006-04-17 10:30:00,26.12,26.14,26.1,26.12,14800.0,14.7795,14.7908,14.7682,14.7795,14800.0
2006-04-17 10:35:00,26.12,26.12,26.09,26.09,8000.0,14.7795,14.7795,14.7625,14.7625,8000.0
2006-04-17 10:40:00,26.09,26.09,26.07,26.07,13200.0,14.7625,14.7625,14.7512,14.7512,13200.0
2006-04-17 10:45:00,26.06,26.07,26.05,26.06,11200.0,14.7456,14.7512,14.7399,14.7456,11200.0
2006-04-17 10:50:00,26.07,26.1,26.06,26.1,37200.0,14.7512,14.7682,14.7456,14.7682,37200.0
2006-04-17 10:55:00,26.1,26.1,26.07,26.07,8800.0,14.7682,14.7682,14.7512,14.7512,8800.0
2006-04-17 11:00:00,26.05,26.06,26.03,26.04,29200.0,14.7399,14.7456,14.7286,14.7343,29200.0
2006-04-17 11:05:00,26.05,26.09,26.05,26.09,17600.0,14.7399,14.7625,14.7399,14.7625,17600.0
2006-04-17 11:10:00,26.09,26.09,26.05,26.06,16400.0,14.7625,14.7625,14.7399,14.7456,16400.0
2006-04-17 11:15:00,26.05,26.08,26.03,26.05,26400.0,14.7399,14.7569,14.7286,14.7399,26400.0
2006-04-17 11:20:00,26.05,26.08,26.05,26.08,15200.0,14.7399,14.7569,14.7399,14.7569,15200.0
2006-04-17 11:25:00,26.08,26.11,26.08,26.1,15600.0,14.7569,14.7739,14.7569,14.7682,15600.0
2006-04-17 11:30:00,26.1,26.1,26.08,26.09,5200.0,14.7682,14.7682,14.7569,14.7625,5200.0
2006-04-17 11:35:00,26.09,26.1,26.04,26.04,10800.0,14.7625,14.7682,14.7343,14.7343,10800.0
2006-04-17 11:40:00,26.05,26.07,26.04,26.07,9200.0,14.7399,14.7512,14.7343,14.7512,9200.0
2006-04-17 11:45:00,26.05,26.09,26.05,26.07,10000.0,14.7399,14.7625,14.7399,14.7512,10000.0
2006-04-17 11:50:00,26.06,26.1,26.06,26.1,7200.0,14.7456,14.7682,14.7456,14.7682,7200.0
2006-04-17 11:55:00,26.1,26.12,26.08,26.08,18000.0,14.7682,14.7795,14.7569,14.7569,18000.0
2006-04-17 12:00:00,26.08,26.08,26.04,26.04,13600.0,14.7569,14.7569,14.7343,14.7343,13600.0
2006-04-17 12:05:00,26.05,26.08,26.04,26.07,10800.0,14.7399,14.7569,14.7343,14.7512,10800.0
2006-04-17 12:10:00,26.08,26.1,26.08,26.09,5200.0,14.7569,14.7682,14.7569,14.7625,5200.0
2006-04-17 12:15:00,26.07,26.08,26.03,26.03,14800.0,14.7512,14.7569,14.7286,14.7286,14800.0
2006-04-17 12:20:00,26.03,26.04,26.01,26.04,20000.0,14.7286,14.7343,14.7173,14.7343,20000.0
2006-04-17 12:25:00,26.05,26.05,26.0,26.0,10800.0,14.7399,14.7399,14.7116,14.7116,10800.0
2006-04-17 12:30:00,26.0,26.02,26.0,26.02,3600.0,14.7116,14.7229,14.7116,14.7229,3600.0
2006-04-17 12:35:00,26.02,26.03,26.01,26.03,4800.0,14.7229,14.7286,14.7173,14.7286,4800.0
2006-04-17 12:40:00,26.03,26.04,26.0,26.02,47200.0,14.7286,14.7343,14.7116,14.7229,47200.0
2006-04-17 12:45:00,26.0,26.03,25.99,26.03,26000.0,14.7116,14.7286,14.706,14.7286,26000.0
2006-04-17 12:50:00,26.02,26.04,26.01,26.01,6400.0,14.7229,14.7343,14.7173,14.7173,6400.0
2006-04-17 12:55:00,26.03,26.1,26.0,26.01,32000.0,14.7286,14.7682,14.7116,14.7173,32000.0
2006-04-17 13:00:00,26.01,26.06,26.01,26.01,10000.0,14.7173,14.7456,14.7173,14.7173,10000.0
2006-04-17 13:05:00,26.01,26.05,25.99,26.04,43200.0,14.7173,14.7399,14.706,14.7343,43200.0
2006-04-17 13:10:00,26.04,26.06,26.03,26.03,5200.0,14.7343,14.7456,14.7286,14.7286,5200.0
2006-04-17 13:15:00,26.03,26.06,26.03,26.04,7200.0,14.7286,14.7456,14.7286,14.7343,7200.0
2006-04-17 13:20:00,26.04,26.05,26.01,26.05,5200.0,14.7343,14.7399,14.7173,14.7399,5200.0
2006-04-17 13:25:00,26.03,26.05,26.03,26.04,4800.0,14.7286,14.7399,14.7286,14.7343,4800.0
2006-04-17 13:30:00,26.04,26.05,26.02,26.02,12000.0,14.7343,14.7399,14.7229,14.7229,12000.0
2006-04-17 13:35:00,26.04,26.05,26.0,26.0,15200.0,14.7343,14.7399,14.7116,14.7116,15200.0
2006-04-17 13:40:00,26.01,26.02,26.0,26.01,44800.0,14.7173,14.7229,14.7116,14.7173,44800.0
2006-04-17 13:45:00,26.02,26.02,25.99,26.02,66000.0,14.7229,14.7229,14.706,14.7229,66000.0
2006-04-17 13:50:00,26.05,26.05,26.0,26.0,22400.0,14.7399,14.7399,14.7116,14.7116,22400.0
2006-04-17 13:55:00,26.0,26.02,25.99,26.01,38000.0,14.7116,14.7229,14.706,14.7173,38000.0
2006-04-17 14:00:00,26.01,26.01,25.99,26.0,21200.0,14.7173,14.7173,14.706,14.7116,21200.0
2006-04-17 14:05:00,26.0,26.05,25.99,26.01,36000.0,14.7116,14.7399,14.706,14.7173,36000.0
2006-04-17 14:10:00,26.01,26.04,26.01,26.04,8400.0,14.7173,14.7343,14.7173,14.7343,8400.0
2006-04-17 14:15:00,26.04,26.04,26.0,26.01,13200.0,14.7343,14.7343,14.7116,14.7173,13200.0
2006-04-17 14:20:00,26.02,26.04,26.01,26.02,19200.0,14.7229,14.7343,14.7173,14.7229,19200.0
2006-04-17 14:25:00,26.02,26.03,26.0,26.03,24400.0,14.7229,14.7286,14.7116,14.7286,24400.0
2006-04-17 14:30:00,26.04,26.05,26.02,26.02,92800.0,14.7343,14.7399,14.7229,14.7229,92800.0
2006-04-17 14:35:00,26.03,26.05,26.02,26.03,17600.0,14.7286,14.7399,14.7229,14.7286,17600.0
2006-04-17 14:40:00,26.02,26.02,26.0,26.01,6800.0,14.7229,14.7229,14.7116,14.7173,6800.0
2006-04-17 14:45:00,26.01,26.05,26.01,26.02,14400.0,14.7173,14.7399,14.7173,14.7229,14400.0
2006-04-17 14:50:00,26.02,26.02,26.0,26.02,6400.0,14.7229,14.7229,14.7116,14.7229,6400.0
2006-04-17 14:55:00,26.02,26.02,26.0,26.0,24800.0,14.7229,14.7229,14.7116,14.7116,24800.0
2006-04-17 15:00:00,26.0,26.02,26.0,26.02,10800.0,14.7116,14.7229,14.7116,14.7229,10800.0
2006-04-17 15:05:00,26.03,26.04,26.01,26.02,12000.0,14.7286,14.7343,14.7173,14.7229,12000.0
2006-04-17 15:10:00,26.02,26.02,26.0,26.0,16400.0,14.7229,14.7229,14.7116,14.7116,16400.0
2006-04-17 15:15:00,26.0,26.02,26.0,26.02,32800.0,14.7116,14.7229,14.7116,14.7229,32800.0
2006-04-17 15:20:00,26.03,26.03,26.01,26.02,14000.0,14.7286,14.7286,14.7173,14.7229,14000.0
2006-04-17 15:25:00,26.02,26.05,26.0,26.05,19200.0,14.7229,14.7399,14.7116,14.7399,19200.0
2006-04-17 15:30:00,26.05,26.05,26.04,26.05,17200.0,14.7399,14.7399,14.7343,14.7399,17200.0
2006-04-17 15:35:00,26.05,26.06,26.01,26.02,24000.0,14.7399,14.7456,14.7173,14.7229,24000.0
2006-04-17 15:40:00,26.01,26.03,26.0,26.01,20400.0,14.7173,14.7286,14.7116,14.7173,20400.0
2006-04-17 15:45:00,26.02,26.03,26.0,26.03,27200.0,14.7229,14.7286,14.7116,14.7286,27200.0
2006-04-17 15:50:00,26.03,26.05,26.03,26.04,20000.0,14.7286,14.7399,14.7286,14.7343,20000.0
2006-04-17 15:55:00,26.04,26.07,26.03,26.04,28800.0,14.7343,14.7512,14.7286,14.7343,28800.0
2006-04-18 09:30:00,26.0,26.12,25.99,26.12,57600.0,14.7116,14.7795,14.706,14.7795,57600.0
2006-04-18 09:35:00,26.08,26.11,26.02,26.05,48000.0,14.7569,14.7739,14.7229,14.7399,48000.0
2006-04-18 09:40:00,26.04,26.05,26.0,26.0,30400.0,14.7343,14.7399,14.7116,14.7116,30400.0
2006-04-18 09:45:00,26.02,26.08,26.02,26.04,42800.0,14.7229,14.7569,14.7229,14.7343,42800.0
2006-04-18 09:50:00,26.07,26.07,26.0,26.02,28800.0,14.7512,14.7512,14.7116,14.7229,28800.0
2006-04-18 09:55:00,26.0,26.04,25.97,26.02,36000.0,14.7116,14.7343,14.6946,14.7229,36000.0
2006-04-18 10:00:00,26.04,26.09,26.01,26.05,31600.0,14.7343,14.7625,14.7173,14.7399,31600.0
2006-04-18 10:05:00,26.05,26.08,26.02,26.02,12800.0,14.7399,14.7569,14.7229,14.7229,12800.0
2006-04-18 10:10:00,26.02,26.02,26.0,26.02,17600.0,14.7229,14.7229,14.7116,14.7229,17600.0
2006-04-18 10:15:00,26.02,26.05,26.02,26.04,6800.0,14.7229,14.7399,14.7229,14.7343,6800.0
2006-04-18 10:20:00,26.04,26.04,26.02,26.02,8800.0,14.7343,14.7343,14.7229,14.7229,8800.0
2006-04-18 10:25:00,26.02,26.02,26.0,26.02,13600.0,14.7229,14.7229,14.7116,14.7229,13600.0
2006-04-18 10:30:00,26.02,26.04,26.0,26.03,18000.0,14.7229,14.7343,14.7116,14.7286,18000.0
2006-04-18 10:35:00,26.03,26.03,26.0,26.01,17200.0,14.7286,14.7286,14.7116,14.7173,17200.0
2006-04-18 10:40:00,26.02,26.03,26.0,26.0,22000.0,14.7229,14.7286,14.7116,14.7116,22000.0
2006-04-18 10:45:00,26.0,26.01,25.99,26.01,27200.0,14.7116,14.7173,14.706,14.7173,27200.0
2006-04-18 10:50:00,26.0,26.0,26.0,26.0,5600.0,14.7116,14.7116,14.7116,14.7116,5600.0
2006-04-18 10:55:00,26.0,26.04,25.99,26.04,11600.0,14.7116,14.7343,14.706,14.7343,11600.0
2006-04-18 11:00:00,26.03,26.04,26.02,26.03,8000.0,14.7286,14.7343,14.7229,14.7286,8000.0
2006-04-18 11:05:00,26.03,26.05,26.02,26.05,32400.0,14.7286,14.7399,14.7229,14.7399,32400.0
2006-04-18 11:10:00,26.07,26.08,26.05,26.05,10400.0,14.7512,14.7569,14.7399,14.7399,10400.0
2006-04-18 11:15:00,26.04,26.1,26.03,26.1,16800.0,14.7343,14.7682,14.7286,14.7682,16800.0
2006-04-18 11:20:00,26.1,26.1,26.09,26.09,9600.0,14.7682,14.7682,14.7625,14.7625,9600.0
2006-04-18 11:25:00,26.09,26.1,26.08,26.09,18000.0,14.7625,14.7682,14.7569,14.7625,18000.0
2006-04-18 11:30:00,26.09,26.11,26.08,26.09,7600.0,14.7625,14.7739,14.7569,14.7625,7600.0
2006-04-18 11:35:00,26.1,26.16,26.1,26.14,20800.0,14.7682,14.8022,14.7682,14.7908,20800.0
2006-04-18 11:40:00,26.14,26.14,26.09,26.1,29200.0,14.7908,14.7908,14.7625,14.7682,29200.0
2006-04-18 11:45:00,26.1,26.17,26.09,26.17,23200.0,14.7682,14.8078,14.7625,14.8078,23200.0
2006-04-18 11:50:00,26.16,26.24,26.16,26.24,23200.0,14.8022,14.8474,14.8022,14.8474,23200.0
2006-04-18 11:55:00,26.24,26.24,26.22,26.24,16000.0,14.8474,14.8474,14.8361,14.8474,16000.0
2006-04-18 12:00:00,26.24,26.25,26.22,26.24,34000.0,14.8474,14.8531,14.8361,14.8474,34000.0
2006-04-18 12:05:00,26.24,26.25,26.24,26.25,31600.0,14.8474,14.8531,14.8474,14.8531,31600.0
2006-04-18 12:10:00,26.26,26.29,26.25,26.25,38400.0,14.8587,14.8757,14.8531,14.8531,38400.0
2006-04-18 12:15:00,26.25,26.27,26.25,26.26,6800.0,14.8531,14.8644,14.8531,14.8587,6800.0
2006-04-18 12:20:00,26.24,26.27,26.24,26.24,18000.0,14.8474,14.8644,14.8474,14.8474,18000.0
2006-04-18 12:25:00,26.24,26.25,26.24,26.24,3600.0,14.8474,14.8531,14.8474,14.8474,3600.0
2006-04-18 12:30:00,26.24,26.24,26.21,26.21,11200.0,14.8474,14.8474,14.8304,14.8304,11200.0
2006-04-18 12:35:00,26.21,26.21,26.18,26.18,12800.0,14.8304,14.8304,14.8135,14.8135,12800.0
2006-04-18 12:40:00,26.17,26.18,26.16,26.16,13200.0,14.8078,14.8135,14.8022,14.8022,13200.0
2006-04-18 12:45:00,26.17,26.18,26.16,26.17,17600.0,14.8078,14.8135,14.8022,14.8078,17600.0
2006-04-18 12:50:00,26.17,26.18,26.16,26.18,7600.0,14.8078,14.8135,14.8022,14.8135,7600.0
2006-04-18 12:55:00,26.17,26.18,26.16,26.16,10800.0,14.8078,14.8135,14.8022,14.8022,10800.0
2006-04-18 13:00:00,26.18,26.22,26.18,26.18,31200.0,14.8135,14.8361,14.8135,14.8135,31200.0
2006-04-18 13:05:00,26.18,26.21,26.14,26.15,25600.0,14.8135,14.8304,14.7908,14.7965,25600.0
2006-04-18 13:10:00,26.14,26.16,26.1,26.16,22000.0,14.7908,14.8022,14.7682,14.8022,22000.0
2006-04-18 13:15:00,26.14,26.14,26.13,26.13,5200.0,14.7908,14.7908,14.7852,14.7852,5200.0
2006-04-18 13:20:00,26.13,26.13,26.11,26.11,8400.0,14.7852,14.7852,14.7739,14.7739,8400.0
2006-04-18 13:25:00,26.11,26.13,26.11,26.13,18400.0,14.7739,14.7852,14.7739,14.7852,18400.0
2006-04-18 13:30:00,26.13,26.17,26.13,26.17,12400.0,14.7852,14.8078,14.7852,14.8078,12400.0
2006-04-18 13:35:00,26.15,26.16,26.11,26.13,55200.0,14.7965,14.8022,14.7739,14.7852,55200.0
2006-04-18 13:40:00,26.13,26.13,26.08,26.11,22000.0,14.7852,14.7852,14.7569,14.7739,22000.0
2006-04-18 13:45:00,26.11,26.11,26.07,26.07,10800.0,14.7739,14.7739,14.7512,14.7512,10800.0
2006-04-18 13:50:00,26.08,26.08,26.06,26.08,22400.0,14.7569,14.7569,14.7456,14.7569,22400.0
2006-04-18 13:55:00,26.08,26.1,26.08,26.09,15600.0,14.7569,14.7682,14.7569,14.7625,15600.0
2006-04-18 14:00:00,26.1,26.25,26.1,26.25,40800.0,14.7682,14.8531,14.7682,14.8531,40800.0
2006-04-18 14:05:00,26.25,26.34,26.22,26.23,68800.0,14.8531,14.904,14.8361,14.8418,68800.0
2006-04-18 14:10:00,26.23,26.23,26.17,26.17,17200.0,14.8418,14.8418,14.8078,14.8078,17200.0
2006-04-18 14:15:00,26.16,26.18,26.1,26.17,33200.0,14.8022,14.8135,14.7682,14.8078,33200.0
2006-04-18 14:20:00,26.16,26.17,26.11,26.13,26400.0,14.8022,14.8078,14.7739,14.7852,26400.0
2006-04-18 14:25:00,26.13,26.14,26.12,26.14,16400.0,14.7852,14.7908,14.7795,14.7908,16400.0
2006-04-18 14:30:00,26.14,26.17,26.11,26.11,9200.0,14.7908,14.8078,14.7739,14.7739,9200.0
2006-04-18 14:35:00,26.11,26.14,26.08,26.1,16400.0,14.7739,14.7908,14.7569,14.7682,16400.0
2006-04-18 14:40:00,26.1,26.12,26.09,26.11,8000.0,14.7682,14.7795,14.7625,14.7739,8000.0
2006-04-18 14:45:00,26.1,26.15,26.08,26.12,13600.0,14.7682,14.7965,14.7569,14.7795,13600.0
2006-04-18 14:50:00,26.14,26.18,26.14,26.18,11600.0,14.7908,14.8135,14.7908,14.8135,11600.0
2006-04-18 14:55:00,26.17,26.18,26.16,26.16,5200.0,14.8078,14.8135,14.8022,14.8022,5200.0
2006-04-18 15:00:00,26.16,26.22,26.16,26.21,14800.0,14.8022,14.8361,14.8022,14.8304,14800.0
2006-04-18 15:05:00,26.2,26.22,26.19,26.22,10400.0,14.8248,14.8361,14.8191,14.8361,10400.0
2006-04-18 15:10:00,26.23,26.33,26.22,26.31,63600.0,14.8418,14.8983,14.8361,14.887,63600.0
2006-04-18 15:15:00,26.31,26.37,26.3,26.37,37200.0,14.887,14.921,14.8814,14.921,37200.0
2006-04-18 15:20:00,26.37,26.4,26.34,26.34,30000.0,14.921,14.938,14.904,14.904,30000.0
2006-04-18 15:25:00,26.34,26.35,26.29,26.34,24400.0,14.904,14.9097,14.8757,14.904,24400.0
2006-04-18 15:30:00,26.33,26.34,26.33,26.34,34400.0,14.8983,14.904,14.8983,14.904,34400.0
2006-04-18 15:35:00,26.34,26.35,26.33,26.35,18400.0,14.904,14.9097,14.8983,14.9097,18400.0
2006-04-18 15:40:00,26.35,26.37,26.35,26.37,36000.0,14.9097,14.921,14.9097,14.921,36000.0
2006-04-18 15:45:00,26.37,26.37,26.35,26.35,31200.0,14.921,14.921,14.9097,14.9097,31200.0
2006-04-18 15:50:00,26.36,26.36,26.3,26.3,27200.0,14.9153,14.9153,14.8814,14.8814,27200.0
2006-04-18 15:55:00,26.3,26.31,26.29,26.3,29200.0,14.8814,14.887,14.8757,14.8814,29200.0
2006-04-19 09:30:00,26.39,26.48,26.36,26.38,52800.0,14.9323,14.9832,14.9153,14.9266,52800.0
2006-04-19 09:35:00,26.38,26.48,26.38,26.45,10800.0,14.9266,14.9832,14.9266,14.9662,10800.0
2006-04-19 09:40:00,26.47,26.53,26.47,26.48,28800.0,14.9776,15.0115,14.9776,14.9832,28800.0
2006-04-19 09:45:00,26.51,26.51,26.48,26.49,36400.0,15.0002,15.0002,14.9832,14.9889,36400.0
2006-04-19 09:50:00,26.49,26.5,26.43,26.44,42800.0,14.9889,14.9945,14.9549,14.9606,42800.0
2006-04-19 09:55:00,26.44,26.45,26.4,26.44,40400.0,14.9606,14.9662,14.938,14.9606,40400.0
2006-04-19 10:00:00,26.43,26.46,26.41,26.46,28800.0,14.9549,14.9719,14.9436,14.9719,28800.0
2006-04-19 10:05:00,26.46,26.47,26.44,26.47,41600.0,14.9719,14.9776,14.9606,14.9776,41600.0
2006-04-19 10:10:00,26.45,26.45,26.4,26.43,26800.0,14.9662,14.9662,14.938,14.9549,26800.0
2006-04-19 10:15:00,26.43,26.43,26.4,26.4,16400.0,14.9549,14.9549,14.938,14.938,16400.0
2006-04-19 10:20:00,26.39,26.4,26.35,26.35,26800.0,14.9323,14.938,14.9097,14.9097,26800.0
2006-04-19 10:25:00,26.36,26.38,26.34,26.35,12800.0,14.9153,14.9266,14.904,14.9097,12800.0
2006-04-19 10:30:00,26.34,26.34,26.25,26.28,35200.0,14.904,14.904,14.8531,14.8701,35200.0
2006-04-19 10:35:00,26.27,26.29,26.26,26.27,22000.0,14.8644,14.8757,14.8587,14.8644,22000.0
2006-04-19 10:40:00,26.27,26.29,26.21,26.29,20400.0,14.8644,14.8757,14.8304,14.8757,20400.0
2006-04-19 10:45:00,26.29,26.32,26.26,26.32,9600.0,14.8757,14.8927,14.8587,14.8927,9600.0
2006-04-19 10:50:00,26.31,26.31,26.3,26.3,12400.0,14.887,14.887,14.8814,14.8814,12400.0
2006-04-19 10:55:00,26.31,26.34,26.25,26.25,12400.0,14.887,14.904,14.8531,14.8531,12400.0
2006-04-19 11:00:00,26.24,26.33,26.22,26.33,30400.0,14.8474,14.8983,14.8361,14.8983,30400.0
2006-04-19 11:05:00,26.33,26.34,26.25,26.25,34000.0,14.8983,14.904,14.8531,14.8531,34000.0
2006-04-19 11:10:00,26.24,26.26,26.22,26.23,24000.0,14.8474,14.8587,14.8361,14.8418,24000.0
2006-04-19 11:15:00,26.22,26.22,26.18,26.18,32400.0,14.8361,14.8361,14.8135,14.8135,32400.0
2006-04-19 11:20:00,26.18,26.22,26.15,26.22,23200.0,14.8135,14.8361,14.7965,14.8361,23200.0
2006-04-19 11:25:00,26.23,26.24,26.2,26.22,14400.0,14.8418,14.8474,14.8248,14.8361,14400.0
2006-04-19 11:30:00,26.22,26.26,26.2,26.23,14000.0,14.8361,14.8587,14.8248,14.8418,14000.0
2006-04-19 11:35:00,26.23,26.29,26.22,26.28,28400.0,14.8418,14.8757,14.8361,14.8701,28400.0
2006-04-19 11:40:00,26.29,26.29,26.22,26.23,28000.0,14.8757,14.8757,14.8361,14.8418,28000.0
2006-04-19 11:45:00,26.23,26.24,26.22,26.24,17600.0,14.8418,14.8474,14.8361,14.8474,17600.0
2006-04-19 11:50:00,26.25,26.27,26.24,26.25,10000.0,14.8531,14.8644,14.8474,14.8531,10000.0
2006-04-19 11:55:00,26.26,26.28,26.25,26.25,14000.0,14.8587,14.8701,14.8531,14.8531,14000.0
2006-04-19 12:00:00,26.24,26.25,26.22,26.24,8800.0,14.8474,14.8531,14.8361,14.8474,8800.0
2006-04-19 12:05:00,26.25,26.3,26.25,26.3,14800.0,14.8531,14.8814,14.8531,14.8814,14800.0
2006-04-19 12:10:00,26.3,26.32,26.29,26.29,14800.0,14.8814,14.8927,14.8757,14.8757,14800.0
2006-04-19 12:15:00,26.29,26.29,26.22,26.23,14400.0,14.8757,14.8757,14.8361,14.8418,14400.0
2006-04-19 12:20:00,26.23,26.27,26.23,26.27,12000.0,14.8418,14.8644,14.8418,14.8644,12000.0
2006-04-19 12:25:00,26.27,26.27,26.24,26.25,4800.0,14.8644,14.8644,14.8474,14.8531,4800.0
2006-04-19 12:30:00,26.25,26.27,26.24,26.27,15200.0,14.8531,14.8644,14.8474,14.8644,15200.0
2006-04-19 12:35:00,26.26,26.32,26.26,26.3,21600.0,14.8587,14.8927,14.8587,14.8814,21600.0
2006-04-19 12:40:00,26.28,26.28,26.23,26.24,10400.0,14.8701,14.8701,14.8418,14.8474,10400.0
2006-04-19 12:45:00,26.24,26.24,26.19,26.2,20800.0,14.8474,14.8474,14.8191,14.8248,20800.0
2006-04-19 12:50:00,26.19,26.19,26.17,26.18,23200.0,14.8191,14.8191,14.8078,14.8135,23200.0
2006-04-19 12:55:00,26.18,26.21,26.15,26.2,14800.0,14.8135,14.8304,14.7965,14.8248,14800.0
2006-04-19 13:00:00,26.21,26.25,26.21,26.21,26800.0,14.8304,14.8531,14.8304,14.8304,26800.0
2006-04-19 13:05:00,26.21,26.22,26.16,26.18,22400.0,14.8304,14.8361,14.8022,14.8135,22400.0
2006-04-19 13:10:00,26.21,26.23,26.18,26.23,16000.0,14.8304,14.8418,14.8135,14.8418,16000.0
2006-04-19 13:15:00,26.21,26.29,26.21,26.28,18800.0,14.8304,14.8757,14.8304,14.8701,18800.0
2006-04-19 13:20:00,26.28,26.28,26.24,26.26,36000.0,14.8701,14.8701,14.8474,14.8587,36000.0
2006-04-19 13:25:00,26.24,26.25,26.17,26.17,27600.0,14.8474,14.8531,14.8078,14.8078,27600.0
2006-04-19 13:30:00,26.17,26.22,26.17,26.22,10400.0,14.8078,14.8361,14.8078,14.8361,10400.0
2006-04-19 13:35:00,26.22,26.23,26.18,26.19,12400.0,14.8361,14.8418,14.8135,14.8191,12400.0
2006-04-19 13:40:00,26.2,26.25,26.2,26.25,16000.0,14.8248,14.8531,14.8248,14.8531,16000.0
2006-04-19 13:45:00,26.23,26.23,26.14,26.16,34400.0,14.8418,14.8418,14.7908,14.8022,34400.0
2006-04-19 13:50:00,26.16,26.18,26.13,26.18,22800.0,14.8022,14.8135,14.7852,14.8135,22800.0
2006-04-19 13:55:00,26.2,26.22,26.13,26.13,23200.0,14.8248,14.8361,14.7852,14.7852,23200.0
2006-04-19 14:00:00,26.13,26.18,26.13,26.16,21200.0,14.7852,14.8135,14.7852,14.8022,21200.0
2006-04-19 14:05:00,26.15,26.16,26.11,26.11,26800.0,14.7965,14.8022,14.7739,14.7739,26800.0
2006-04-19 14:10:00,26.11,26.12,26.06,26.12,44400.0,14.7739,14.7795,14.7456,14.7795,44400.0
2006-04-19 14:15:00,26.12,26.15,26.11,26.15,31200.0,14.7795,14.7965,14.7739,14.7965,31200.0
2006-04-19 14:20:00,26.14,26.15,26.12,26.12,24800.0,14.7908,14.7965,14.7795,14.7795,24800.0
2006-04-19 14:25:00,26.12,26.17,26.12,26.12,40400.0,14.7795,14.8078,14.7795,14.7795,40400.0
2006-04-19 14:30:00,26.13,26.15,26.11,26.15,27600.0,14.7852,14.7965,14.7739,14.7965,27600.0
2006-04-19 14:35:00,26.15,26.15,26.12,26.13,21600.0,14.7965,14.7965,14.7795,14.7852,21600.0
2006-04-19 14:40:00,26.15,26.21,26.15,26.19,47200.0,14.7965,14.8304,14.7965,14.8191,47200.0
2006-04-19 14:45:00,26.2,26.2,26.17,26.17,10800.0,14.8248,14.8248,14.8078,14.8078,10800.0
2006-04-19 14:50:00,26.17,26.2,26.17,26.17,22800.0,14.8078,14.8248,14.8078,14.8078,22800.0
2006-04-19 14:55:00,26.18,26.2,26.18,26.19,26000.0,14.8135,14.8248,14.8135,14.8191,26000.0
2006-04-19 15:00:00,26.18,26.19,26.15,26.15,40800.0,14.8135,14.8191,14.7965,14.7965,40800.0
2006-04-19 15:05:00,26.15,26.16,26.13,26.13,22000.0,14.7965,14.8022,14.7852,14.7852,22000.0
2006-04-19 15:10:00,26.14,26.18,26.14,26.18,16400.0,14.7908,14.8135,14.7908,14.8135,16400.0
2006-04-19 15:15:00,26.19,26.21,26.15,26.17,16000.0,14.8191,14.8304,14.7965,14.8078,16000.0
2006-04-19 15:20:00,26.17,26.23,26.17,26.21,15600.0,14.8078,14.8418,14.8078,14.8304,15600.0
2006-04-19 15:25:00,26.21,26.21,26.16,26.2,14400.0,14.8304,14.8304,14.8022,14.8248,14400.0
2006-04-19 15:30:00,26.21,26.21,26.19,26.21,16800.0,14.8304,14.8304,14.8191,14.8304,16800.0
2006-04-19 15:35:00,26.21,26.23,26.2,26.21,51600.0,14.8304,14.8418,14.8248,14.8304,51600.0
2006-04-19 15:40:00,26.2,26.2,26.15,26.15,48400.0,14.8248,14.8248,14.7965,14.7965,48400.0
2006-04-19 15:45:00,26.15,26.18,26.14,26.17,33600.0,14.7965,14.8135,14.7908,14.8078,33600.0
2006-04-19 15:50:00,26.15,26.2,26.15,26.2,54000.0,14.7965,14.8248,14.7965,14.8248,54000.0
2006-04-19 15:55:00,26.2,26.21,26.18,26.2,54000.0,14.8248,14.8304,14.8135,14.8248,54000.0
2006-04-20 09:30:00,26.24,26.35,26.23,26.23,16000.0,14.8474,14.9097,14.8418,14.8418,16000.0
2006-04-20 09:35:00,26.22,26.25,26.21,26.25,15200.0,14.8361,14.8531,14.8304,14.8531,15200.0
2006-04-20 09:40:00,26.24,26.24,26.21,26.23,6000.0,14.8474,14.8474,14.8304,14.8418,6000.0
2006-04-20 09:45:00,26.22,26.26,26.22,26.24,28400.0,14.8361,14.8587,14.8361,14.8474,28400.0
2006-04-20 09:50:00,26.24,26.24,26.2,26.2,39600.0,14.8474,14.8474,14.8248,14.8248,39600.0
2006-04-20 09:55:00,26.2,26.25,26.2,26.25,20800.0,14.8248,14.8531,14.8248,14.8531,20800.0
2006-04-20 10:00:00,26.25,26.26,26.2,26.24,48800.0,14.8531,14.8587,14.8248,14.8474,48800.0
2006-04-20 10:05:00,26.24,26.25,26.21,26.25,13600.0,14.8474,14.8531,14.8304,14.8531,13600.0
2006-04-20 10:10:00,26.25,26.33,26.24,26.32,40400.0,14.8531,14.8983,14.8474,14.8927,40400.0
2006-04-20 10:15:00,26.32,26.35,26.3,26.31,24000.0,14.8927,14.9097,14.8814,14.887,24000.0
2006-04-20 10:20:00,26.32,26.4,26.32,26.4,46000.0,14.8927,14.938,14.8927,14.938,46000.0
2006-04-20 10:25:00,26.4,26.45,26.4,26.41,34800.0,14.938,14.9662,14.938,14.9436,34800.0
2006-04-20 10:30:00,26.4,26.44,26.38,26.43,60800.0,14.938,14.9606,14.9266,14.9549,60800.0
2006-04-20 10:35:00,26.44,26.5,26.42,26.5,76400.0,14.9606,14.9945,14.9493,14.9945,76400.0
2006-04-20 10:40:00,26.5,26.51,26.47,26.47,38800.0,14.9945,15.0002,14.9776,14.9776,38800.0
2006-04-20 10:45:00,26.47,26.52,26.47,26.5,24800.0,14.9776,15.0059,14.9776,14.9945,24800.0
2006-04-20 10:50:00,26.5,26.5,26.36,26.36,38400.0,14.9945,14.9945,14.9153,14.9153,38400.0
2006-04-20 10:55:00,26.35,26.37,26.34,26.37,12800.0,14.9097,14.921,14.904,14.921,12800.0
2006-04-20 11:00:00,26.36,26.39,26.36,26.39,23600.0,14.9153,14.9323,14.9153,14.9323,23600.0
2006-04-20 11:05:00,26.38,26.4,26.37,26.4,22000.0,14.9266,14.938,14.921,14.938,22000.0
2006-04-20 11:10:00,26.39,26.4,26.36,26.36,10000.0,14.9323,14.938,14.9153,14.9153,10000.0
2006-04-20 11:15:00,26.34,26.34,26.28,26.28,16400.0,14.904,14.904,14.8701,14.8701,16400.0
2006-04-20 11:20:00,26.29,26.31,26.26,26.31,26000.0,14.8757,14.887,14.8587,14.887,26000.0
2006-04-20 11:25:00,26.32,26.32,26.29,26.32,6000.0,14.8927,14.8927,14.8757,14.8927,6000.0
2006-04-20 11:30:00,26.32,26.36,26.32,26.35,46000.0,14.8927,14.9153,14.8927,14.9097,46000.0
2006-04-20 11:35:00,26.34,26.35,26.32,26.32,35600.0,14.904,14.9097,14.8927,14.8927,35600.0
2006-04-20 11:40:00,26.34,26.34,26.32,26.32,6800.0,14.904,14.904,14.8927,14.8927,6800.0
2006-04-20 11:45:00,26.31,26.31,26.26,26.3,38400.0,14.887,14.887,14.8587,14.8814,38400.0
2006-04-20 11:50:00,26.29,26.29,26.26,26.27,35600.0,14.8757,14.8757,14.8587,14.8644,35600.0
2006-04-20 11:55:00,26.29,26.3,26.28,26.28,5200.0,14.8757,14.8814,14.8701,14.8701,5200.0
2006-04-20 12:00:00,26.29,26.29,26.21,26.21,66400.0,14.8757,14.8757,14.8304,14.8304,66400.0
2006-04-20 12:05:00,26.2,26.25,26.2,26.25,11200.0,14.8248,14.8531,14.8248,14.8531,11200.0
2006-04-20 12:10:00,26.25,26.25,26.24,26.24,5200.0,14.8531,14.8531,14.8474,14.8474,5200.0
2006-04-20 12:15:00,26.27,26.3,26.25,26.28,11600.0,14.8644,14.8814,14.8531,14.8701,11600.0
2006-04-20 12:20:00,26.27,26.28,26.25,26.28,8000.0,14.8644,14.8701,14.8531,14.8701,8000.0
2006-04-20 12:25:00,26.28,26.28,26.26,26.27,3200.0,14.8701,14.8701,14.8587,14.8644,3200.0
2006-04-20 12:30:00,26.25,26.27,26.24,26.24,10800.0,14.8531,14.8644,14.8474,14.8474,10800.0
2006-04-20 12:35:00,26.24,26.25,26.24,26.24,5200.0,14.8474,14.8531,14.8474,14.8474,5200.0
2006-04-20 12:40:00,26.24,26.25,26.23,26.25,6000.0,14.8474,14.8531,14.8418,14.8531,6000.0
2006-04-20 12:45:00,26.23,26.26,26.23,26.25,8400.0,14.8418,14.8587,14.8418,14.8531,8400.0
2006-04-20 12:50:00,26.24,26.24,26.24,26.24,4000.0,14.8474,14.8474,14.8474,14.8474,4000.0
2006-04-20 12:55:00,26.25,26.27,26.23,26.27,9200.0,14.8531,14.8644,14.8418,14.8644,9200.0
2006-04-20 13:00:00,26.28,26.28,26.25,26.26,7200.0,14.8701,14.8701,14.8531,14.8587,7200.0
2006-04-20 13:05:00,26.26,26.28,26.22,26.22,11600.0,14.8587,14.8701,14.8361,14.8361,11600.0
2006-04-20 13:10:00,26.21,26.22,26.21,26.22,4800.0,14.8304,14.8361,14.8304,14.8361,4800.0
2006-04-20 13:15:00,26.21,26.24,26.21,26.23,9200.0,14.8304,14.8474,14.8304,14.8418,9200.0
2006-04-20 13:20:00,26.22,26.22,26.19,26.21,13600.0,14.8361,14.8361,14.8191,14.8304,13600.0
2006-04-20 13:25:00,26.21,26.21,26.17,26.18,21200.0,14.8304,14.8304,14.8078,14.8135,21200.0
2006-04-20 13:30:00,26.19,26.21,26.19,26.21,10800.0,14.8191,14.8304,14.8191,14.8304,10800.0
2006-04-20 13:35:00,26.21,26.22,26.18,26.18,11600.0,14.8304,14.8361,14.8135,14.8135,11600.0
2006-04-20 13:40:00,26.18,26.19,26.17,26.19,6000.0,14.8135,14.8191,14.8078,14.8191,6000.0
2006-04-20 13:45:00,26.19,26.2,26.18,26.19,8800.0,14.8191,14.8248,14.8135,14.8191,8800.0
2006-04-20 13:50:00,26.19,26.21,26.19,26.2,5200.0,14.8191,14.8304,14.8191,14.8248,5200.0
2006-04-20 13:55:00,26.21,26.23,26.21,26.23,8400.0,14.8304,14.8418,14.8304,14.8418,8400.0
2006-04-20 14:00:00,26.24,26.25,26.23,26.25,12400.0,14.8474,14.8531,14.8418,14.8531,12400.0
2006-04-20 14:05:00,26.25,26.25,26.25,26.25,2400.0,14.8531,14.8531,14.8531,14.8531,2400.0
2006-04-20 14:10:00,26.25,26.26,26.23,26.24,17200.0,14.8531,14.8587,14.8418,14.8474,17200.0
2006-04-20 14:15:00,26.26,26.26,26.22,26.24,13200.0,14.8587,14.8587,14.8361,14.8474,13200.0
2006-04-20 14:20:00,26.22,26.24,26.22,26.23,9600.0,14.8361,14.8474,14.8361,14.8418,9600.0
2006-04-20 14:25:00,26.24,26.28,26.24,26.28,4800.0,14.8474,14.8701,14.8474,14.8701,4800.0
2006-04-20 14:30:00,26.27,26.28,26.25,26.27,17200.0,14.8644,14.8701,14.8531,14.8644,17200.0
2006-04-20 14:35:00,26.25,26.25,26.23,26.23,3600.0,14.8531,14.8531,14.8418,14.8418,3600.0
2006-04-20 14:40:00,26.22,26.22,26.2,26.21,8000.0,14.8361,14.8361,14.8248,14.8304,8000.0
2006-04-20 14:45:00,26.22,26.23,26.21,26.21,2800.0,14.8361,14.8418,14.8304,14.8304,2800.0
2006-04-20 14:50:00,26.22,26.24,26.22,26.24,3600.0,14.8361,14.8474,14.8361,14.8474,3600.0
2006-04-20 14:55:00,26.24,26.26,26.23,26.23,8000.0,14.8474,14.8587,14.8418,14.8418,8000.0
2006-04-20 15:00:00,26.22,26.22,26.2,26.22,6000.0,14.8361,14.8361,14.8248,14.8361,6000.0
2006-04-20 15:05:00,26.22,26.29,26.22,26.27,24800.0,14.8361,14.8757,14.8361,14.8644,24800.0
2006-04-20 15:10:00,26.27,26.28,26.24,26.25,6800.0,14.8644,14.8701,14.8474,14.8531,6800.0
2006-04-20 15:15:00,26.25,26.26,26.23,26.24,10000.0,14.8531,14.8587,14.8418,14.8474,10000.0
2006-04-20 15:20:00,26.24,26.26,26.23,26.25,6800.0,14.8474,14.8587,14.8418,14.8531,6800.0
2006-04-20 15:25:00,26.25,26.26,26.22,26.24,17600.0,14.8531,14.8587,14.8361,14.8474,17600.0
2006-04-20 15:30:00,26.24,26.25,26.23,26.24,23200.0,14.8474,14.8531,14.8418,14.8474,23200.0
2006-04-20 15:35:00,26.23,26.25,26.23,26.25,18800.0,14.8418,14.8531,14.8418,14.8531,18800.0
2006-04-20 15:40:00,26.24,26.25,26.23,26.24,25600.0,14.8474,14.8531,14.8418,14.8474,25600.0
2006-04-20 15:45:00,26.25,26.25,26.23,26.25,27200.0,14.8531,14.8531,14.8418,14.8531,27200.0
2006-04-20 15:50:00,26.26,26.26,26.21,26.24,39600.0,14.8587,14.8587,14.8304,14.8474,39600.0
2006-04-20 15:55:00,26.24,26.25,26.23,26.24,24000.0,14.8474,14.8531,14.8418,14.8474,24000.0
2006-04-21 09:30:00,26.35,26.35,26.25,26.33,214800.0,14.9097,14.9097,14.8531,14.8983,214800.0
2006-04-21 09:35:00,26.31,26.34,26.3,26.33,10800.0,14.887,14.904,14.8814,14.8983,10800.0
2006-04-21 09:40:00,26.32,26.36,26.29,26.33,37600.0,14.8927,14.9153,14.8757,14.8983,37600.0
2006-04-21 09:45:00,26.33,26.33,26.27,26.28,14000.0,14.8983,14.8983,14.8644,14.8701,14000.0
2006-04-21 09:50:00,26.28,26.3,26.27,26.29,22000.0,14.8701,14.8814,14.8644,14.8757,22000.0
2006-04-21 09:55:00,26.28,26.28,26.25,26.25,16000.0,14.8701,14.8701,14.8531,14.8531,16000.0
2006-04-21 10:00:00,26.25,26.27,26.23,26.25,32400.0,14.8531,14.8644,14.8418,14.8531,32400.0
2006-04-21 10:05:00,26.25,26.27,26.23,26.25,10800.0,14.8531,14.8644,14.8418,14.8531,10800.0
2006-04-21 10:10:00,26.25,26.31,26.25,26.28,27200.0,14.8531,14.887,14.8531,14.8701,27200.0
2006-04-21 10:15:00,26.28,26.28,26.25,26.26,14800.0,14.8701,14.8701,14.8531,14.8587,14800.0
2006-04-21 10:20:00,26.27,26.27,26.23,26.25,20800.0,14.8644,14.8644,14.8418,14.8531,20800.0
2006-04-21 10:25:00,26.25,26.25,26.19,26.23,18400.0,14.8531,14.8531,14.8191,14.8418,18400.0
2006-04-21 10:30:00,26.23,26.25,26.22,26.25,18800.0,14.8418,14.8531,14.8361,14.8531,18800.0
2006-04-21 10:35:00,26.25,26.25,26.22,26.23,9200.0,14.8531,14.8531,14.8361,14.8418,9200.0
2006-04-21 10:40:00,26.23,26.25,26.22,26.22,20000.0,14.8418,14.8531,14.8361,14.8361,20000.0
2006-04-21 10:45:00,26.2,26.22,26.19,26.2,14400.0,14.8248,14.8361,14.8191,14.8248,14400.0
2006-04-21 10:50:00,26.2,26.22,26.17,26.22,25600.0,14.8248,14.8361,14.8078,14.8361,25600.0
2006-04-21 10:55:00,26.22,26.23,26.17,26.17,25200.0,14.8361,14.8418,14.8078,14.8078,25200.0
2006-04-21 11:00:00,26.17,26.2,26.17,26.19,15200.0,14.8078,14.8248,14.8078,14.8191,15200.0
2006-04-21 11:05:00,26.2,26.2,26.18,26.19,6400.0,14.8248,14.8248,14.8135,14.8191,6400.0
2006-04-21 11:10:00,26.18,26.18,26.15,26.15,14400.0,14.8135,14.8135,14.7965,14.7965,14400.0
2006-04-21 11:15:00,26.16,26.16,26.14,26.14,16800.0,14.8022,14.8022,14.7908,14.7908,16800.0
2006-04-21 11:20:00,26.14,26.18,26.14,26.18,12000.0,14.7908,14.8135,14.7908,14.8135,12000.0
2006-04-21 11:25:00,26.18,26.23,26.18,26.2,23600.0,14.8135,14.8418,14.8135,14.8248,23600.0
2006-04-21 11:30:00,26.19,26.2,26.15,26.18,23600.0,14.8191,14.8248,14.7965,14.8135,23600.0
2006-04-21 11:35:00,26.19,26.19,26.17,26.18,7600.0,14.8191,14.8191,14.8078,14.8135,7600.0
2006-04-21 11:40:00,26.18,26.18,26.15,26.16,15200.0,14.8135,14.8135,14.7965,14.8022,15200.0
2006-04-21 11:45:00,26.16,26.18,26.16,26.17,20800.0,14.8022,14.8135,14.8022,14.8078,20800.0
2006-04-21 11:50:00,26.15,26.17,26.14,26.15,7200.0,14.7965,14.8078,14.7908,14.7965,7200.0
2006-04-21 11:55:00,26.15,26.18,26.14,26.15,20000.0,14.7965,14.8135,14.7908,14.7965,20000.0
2006-04-21 12:00:00,26.15,26.15,26.13,26.13,19200.0,14.7965,14.7965,14.7852,14.7852,19200.0
2006-04-21 12:05:00,26.13,26.15,26.13,26.14,12400.0,14.7852,14.7965,14.7852,14.7908,12400.0
2006-04-21 12:10:00,26.13,26.14,26.13,26.14,1200.0,14.7852,14.7908,14.7852,14.7908,1200.0
2006-04-21 12:15:00,26.14,26.15,26.13,26.15,16800.0,14.7908,14.7965,14.7852,14.7965,16800.0
2006-04-21 12:20:00,26.16,26.17,26.15,26.16,6400.0,14.8022,14.8078,14.7965,14.8022,6400.0
2006-04-21 12:25:00,26.17,26.19,26.16,26.17,3600.0,14.8078,14.8191,14.8022,14.8078,3600.0
2006-04-21 12:30:00,26.17,26.17,26.14,26.16,6400.0,14.8078,14.8078,14.7908,14.8022,6400.0
2006-04-21 12:35:00,26.17,26.17,26.17,26.17,800.0,14.8078,14.8078,14.8078,14.8078,800.0
2006-04-21 12:40:00,26.18,26.18,26.16,26.17,14000.0,14.8135,14.8135,14.8022,14.8078,14000.0
2006-04-21 12:45:00,26.17,26.17,26.16,26.16,2400.0,14.8078,14.8078,14.8022,14.8022,2400.0
2006-04-21 12:50:00,26.16,26.17,26.13,26.16,10800.0,14.8022,14.8078,14.7852,14.8022,10800.0
2006-04-21 12:55:00,26.13,26.16,26.13,26.15,9600.0,14.7852,14.8022,14.7852,14.7965,9600.0
2006-04-21 13:00:00,26.15,26.15,26.15,26.15,2400.0,14.7965,14.7965,14.7965,14.7965,2400.0
2006-04-21 13:05:00,26.15,26.15,26.14,26.14,9200.0,14.7965,14.7965,14.7908,14.7908,9200.0
2006-04-21 13:10:00,26.13,26.15,26.13,26.14,6400.0,14.7852,14.7965,14.7852,14.7908,6400.0
2006-04-21 13:15:00,26.14,26.14,26.13,26.13,11600.0,14.7908,14.7908,14.7852,14.7852,11600.0
2006-04-21 13:20:00,26.13,26.13,26.13,26.13,33600.0,14.7852,14.7852,14.7852,14.7852,33600.0
2006-04-21 13:25:00,26.13,26.14,26.13,26.14,8800.0,14.7852,14.7908,14.7852,14.7908,8800.0
2006-04-21 13:30:00,26.13,26.15,26.13,26.15,13200.0,14.7852,14.7965,14.7852,14.7965,13200.0
2006-04-21 13:35:00,26.15,26.15,26.14,26.15,4000.0,14.7965,14.7965,14.7908,14.7965,4000.0
2006-04-21 13:40:00,26.15,26.17,26.15,26.15,12400.0,14.7965,14.8078,14.7965,14.7965,12400.0
2006-04-21 13:45:00,26.15,26.15,26.14,26.15,10000.0,14.7965,14.7965,14.7908,14.7965,10000.0
2006-04-21 13:50:00,26.15,26.16,26.15,26.16,1200.0,14.7965,14.8022,14.7965,14.8022,1200.0
2006-04-21 13:55:00,26.15,26.15,26.13,26.14,12400.0,14.7965,14.7965,14.7852,14.7908,12400.0
2006-04-21 14:00:00,26.13,26.15,26.08,26.08,86800.0,14.7852,14.7965,14.7569,14.7569,86800.0
2006-04-21 14:05:00,26.07,26.09,26.05,26.09,11200.0,14.7512,14.7625,14.7399,14.7625,11200.0
2006-04-21 14:10:00,26.09,26.11,26.08,26.1,21200.0,14.7625,14.7739,14.7569,14.7682,21200.0
2006-04-21 14:15:00,26.11,26.11,26.09,26.09,19600.0,14.7739,14.7739,14.7625,14.7625,19600.0
2006-04-21 14:20:00,26.1,26.1,26.08,26.08,17600.0,14.7682,14.7682,14.7569,14.7569,17600.0
2006-04-21 14:25:00,26.06,26.06,26.02,26.03,30000.0,14.7456,14.7456,14.7229,14.7286,30000.0
2006-04-21 14:30:00,26.04,26.07,26.02,26.03,136800.0,14.7343,14.7512,14.7229,14.7286,136800.0
2006-04-21 14:35:00,26.03,26.03,26.01,26.03,173200.0,14.7286,14.7286,14.7173,14.7286,173200.0
2006-04-21 14:40:00,26.03,26.05,26.02,26.02,12800.0,14.7286,14.7399,14.7229,14.7229,12800.0
2006-04-21 14:45:00,26.01,26.03,25.99,26.0,43600.0,14.7173,14.7286,14.706,14.7116,43600.0
2006-04-21 14:50:00,26.01,26.06,26.01,26.04,35200.0,14.7173,14.7456,14.7173,14.7343,35200.0
2006-04-21 14:55:00,26.03,26.05,26.03,26.03,14800.0,14.7286,14.7399,14.7286,14.7286,14800.0
2006-04-21 15:00:00,26.03,26.04,26.03,26.04,48800.0,14.7286,14.7343,14.7286,14.7343,48800.0
2006-04-21 15:05:00,26.04,26.07,26.03,26.03,24800.0,14.7343,14.7512,14.7286,14.7286,24800.0
2006-04-21 15:10:00,26.03,26.04,26.03,26.04,21600.0,14.7286,14.7343,14.7286,14.7343,21600.0
2006-04-21 15:15:00,26.05,26.53,26.05,26.52,1114400.0,14.7399,15.0115,14.7399,15.0059,1114400.0
2006-04-21 15:20:00,26.52,26.71,26.38,26.55,703600.0,15.0059,15.1134,14.9266,15.0228,703600.0
2006-04-21 15:25:00,26.55,26.57,26.43,26.47,362000.0,15.0228,15.0341,14.9549,14.9776,362000.0
2006-04-21 15:30:00,26.48,26.49,26.43,26.47,276800.0,14.9832,14.9889,14.9549,14.9776,276800.0
2006-04-21 15:35:00,26.47,26.55,26.46,26.53,317200.0,14.9776,15.0228,14.9719,15.0115,317200.0
2006-04-21 15:40:00,26.52,26.66,26.5,26.64,287600.0,15.0059,15.0851,14.9945,15.0738,287600.0
2006-04-21 15:45:00,26.64,26.64,26.56,26.58,497200.0,15.0738,15.0738,15.0285,15.0398,497200.0
2006-04-21 15:50:00,26.58,26.65,26.56,26.57,319600.0,15.0398,15.0794,15.0285,15.0341,319600.0
2006-04-21 15:55:00,26.57,26.68,26.57,26.61,622000.0,15.0341,15.0964,15.0341,15.0568,622000.0
2006-04-24 09:30:00,27.04,27.14,27.04,27.14,117200.0,15.3001,15.3567,15.3001,15.3567,117200.0
2006-04-24 09:35:00,27.18,27.18,26.97,26.97,86800.0,15.3793,15.3793,15.2605,15.2605,86800.0
2006-04-24 09:40:00,26.98,26.98,26.91,26.92,51600.0,15.2661,15.2661,15.2265,15.2322,51600.0
2006-04-24 09:45:00,26.9,26.99,26.9,26.93,97200.0,15.2209,15.2718,15.2209,15.2378,97200.0
2006-04-24 09:50:00,26.93,26.93,26.8,26.81,52400.0,15.2378,15.2378,15.1643,15.1699,52400.0
2006-04-24 09:55:00,26.79,26.8,26.71,26.72,52000.0,15.1586,15.1643,15.1134,15.119,52000.0
2006-04-24 10:00:00,26.74,26.75,26.68,26.72,68000.0,15.1303,15.136,15.0964,15.119,68000.0
2006-04-24 10:05:00,26.72,26.72,26.66,26.67,44000.0,15.119,15.119,15.0851,15.0907,44000.0
2006-04-24 10:10:00,26.67,26.7,26.67,26.7,47600.0,15.0907,15.1077,15.0907,15.1077,47600.0
2006-04-24 10:15:00,26.7,26.71,26.66,26.67,88000.0,15.1077,15.1134,15.0851,15.0907,88000.0
2006-04-24 10:20:00,26.67,26.69,26.66,26.67,58800.0,15.0907,15.102,15.0851,15.0907,58800.0
2006-04-24 10:25:00,26.67,26.67,26.6,26.61,58000.0,15.0907,15.0907,15.0511,15.0568,58000.0
2006-04-24 10:30:00,26.62,26.68,26.62,26.65,82400.0,15.0624,15.0964,15.0624,15.0794,82400.0
2006-04-24 10:35:00,26.65,26.65,26.63,26.64,62800.0,15.0794,15.0794,15.0681,15.0738,62800.0
2006-04-24 10:40:00,26.64,26.69,26.63,26.69,85600.0,15.0738,15.102,15.0681,15.102,85600.0
2006-04-24 10:45:00,26.68,26.73,26.66,26.69,69200.0,15.0964,15.1247,15.0851,15.102,69200.0
2006-04-24 10:50:00,26.69,26.7,26.67,26.68,32000.0,15.102,15.1077,15.0907,15.0964,32000.0
2006-04-24 10:55:00,26.68,26.72,26.67,26.72,28400.0,15.0964,15.119,15.0907,15.119,28400.0
2006-04-24 11:00:00,26.72,26.72,26.61,26.63,50800.0,15.119,15.119,15.0568,15.0681,50800.0
2006-04-24 11:05:00,26.63,26.63,26.58,26.6,42000.0,15.0681,15.0681,15.0398,15.0511,42000.0
2006-04-24 11:10:00,26.6,26.65,26.6,26.65,22400.0,15.0511,15.0794,15.0511,15.0794,22400.0
2006-04-24 11:15:00,26.66,26.68,26.62,26.62,28000.0,15.0851,15.0964,15.0624,15.0624,28000.0
2006-04-24 11:20:00,26.62,26.62,26.58,26.58,32800.0,15.0624,15.0624,15.0398,15.0398,32800.0
2006-04-24 11:25:00,26.58,26.65,26.58,26.6,39200.0,15.0398,15.0794,15.0398,15.0511,39200.0
2006-04-24 11:30:00,26.61,26.67,26.61,26.66,30800.0,15.0568,15.0907,15.0568,15.0851,30800.0
2006-04-24 11:35:00,26.67,26.68,26.65,26.65,52000.0,15.0907,15.0964,15.0794,15.0794,52000.0
2006-04-24 11:40:00,26.64,26.64,26.64,26.64,24400.0,15.0738,15.0738,15.0738,15.0738,24400.0
2006-04-24 11:45:00,26.64,26.7,26.64,26.7,42800.0,15.0738,15.1077,15.0738,15.1077,42800.0
2006-04-24 11:50:00,26.69,26.7,26.67,26.7,31200.0,15.102,15.1077,15.0907,15.1077,31200.0
2006-04-24 11:55:00,26.7,26.73,26.7,26.73,74800.0,15.1077,15.1247,15.1077,15.1247,74800.0
2006-04-24 12:00:00,26.73,26.79,26.69,26.69,66400.0,15.1247,15.1586,15.102,15.102,66400.0
2006-04-24 12:05:00,26.68,26.71,26.66,26.71,47200.0,15.0964,15.1134,15.0851,15.1134,47200.0
2006-04-24 12:10:00,26.71,26.73,26.71,26.72,62800.0,15.1134,15.1247,15.1134,15.119,62800.0
2006-04-24 12:15:00,26.72,26.78,26.69,26.74,87600.0,15.119,15.153,15.102,15.1303,87600.0
2006-04-24 12:20:00,26.74,26.74,26.71,26.71,20000.0,15.1303,15.1303,15.1134,15.1134,20000.0
2006-04-24 12:25:00,26.72,26.73,26.7,26.73,24800.0,15.119,15.1247,15.1077,15.1247,24800.0
2006-04-24 12:30:00,26.73,26.75,26.72,26.73,40400.0,15.1247,15.136,15.119,15.1247,40400.0
2006-04-24 12:35:00,26.72,26.74,26.72,26.74,32800.0,15.119,15.1303,15.119,15.1303,32800.0
2006-04-24 12:40:00,26.73,26.77,26.71,26.75,31200.0,15.1247,15.1473,15.1134,15.136,31200.0
2006-04-24 12:45:00,26.75,26.75,26.74,26.74,34800.0,15.136,15.136,15.1303,15.1303,34800.0
2006-04-24 12:50:00,26.74,26.76,26.74,26.74,33200.0,15.1303,15.1416,15.1303,15.1303,33200.0
2006-04-24 12:55:00,26.75,26.82,26.75,26.82,39200.0,15.136,15.1756,15.136,15.1756,39200.0
2006-04-24 13:00:00,26.82,26.82,26.79,26.8,52400.0,15.1756,15.1756,15.1586,15.1643,52400.0
2006-04-24 13:05:00,26.79,26.81,26.77,26.79,50400.0,15.1586,15.1699,15.1473,15.1586,50400.0
2006-04-24 13:10:00,26.79,26.8,26.75,26.78,32000.0,15.1586,15.1643,15.136,15.153,32000.0
2006-04-24 13:15:00,26.79,26.79,26.78,26.79,22800.0,15.1586,15.1586,15.153,15.1586,22800.0
2006-04-24 13:20:00,26.78,26.84,26.78,26.84,36000.0,15.153,15.1869,15.153,15.1869,36000.0
2006-04-24 13:25:00,26.84,26.84,26.81,26.82,33200.0,15.1869,15.1869,15.1699,15.1756,33200.0
2006-04-24 13:30:00,26.83,26.85,26.78,26.81,54400.0,15.1813,15.1926,15.153,15.1699,54400.0
2006-04-24 13:35:00,26.81,26.82,26.8,26.82,14400.0,15.1699,15.1756,15.1643,15.1756,14400.0
2006-04-24 13:40:00,26.82,26.86,26.82,26.86,33200.0,15.1756,15.1982,15.1756,15.1982,33200.0
2006-04-24 13:45:00,26.86,26.87,26.82,26.86,50800.0,15.1982,15.2039,15.1756,15.1982,50800.0
2006-04-24 13:50:00,26.86,26.86,26.83,26.83,22400.0,15.1982,15.1982,15.1813,15.1813,22400.0
2006-04-24 13:55:00,26.83,26.84,26.82,26.84,24000.0,15.1813,15.1869,15.1756,15.1869,24000.0
2006-04-24 14:00:00,26.84,26.86,26.84,26.86,34400.0,15.1869,15.1982,15.1869,15.1982,34400.0
2006-04-24 14:05:00,26.85,26.86,26.85,26.86,17200.0,15.1926,15.1982,15.1926,15.1982,17200.0
2006-04-24 14:10:00,26.86,26.86,26.84,26.84,66400.0,15.1982,15.1982,15.1869,15.1869,66400.0
2006-04-24 14:15:00,26.84,26.84,26.81,26.84,79600.0,15.1869,15.1869,15.1699,15.1869,79600.0
2006-04-24 14:20:00,26.84,26.84,26.82,26.82,34000.0,15.1869,15.1869,15.1756,15.1756,34000.0
2006-04-24 14:25:00,26.82,26.82,26.8,26.82,26800.0,15.1756,15.1756,15.1643,15.1756,26800.0
2006-04-24 14:30:00,26.83,26.83,26.82,26.82,47200.0,15.1813,15.1813,15.1756,15.1756,47200.0
2006-04-24 14:35:00,26.82,26.85,26.82,26.85,38400.0,15.1756,15.1926,15.1756,15.1926,38400.0
2006-04-24 14:40:00,26.85,26.85,26.81,26.83,36800.0,15.1926,15.1926,15.1699,15.1813,36800.0
2006-04-24 14:45:00,26.83,26.84,26.82,26.84,24400.0,15.1813,15.1869,15.1756,15.1869,24400.0
2006-04-24 14:50:00,26.84,26.86,26.83,26.86,30800.0,15.1869,15.1982,15.1813,15.1982,30800.0
2006-04-24 14:55:00,26.86,26.87,26.85,26.86,38000.0,15.1982,15.2039,15.1926,15.1982,38000.0
2006-04-24 15:00:00,26.87,26.89,26.86,26.88,58400.0,15.2039,15.2152,15.1982,15.2095,58400.0
2006-04-24 15:05:00,26.88,26.92,26.88,26.92,38000.0,15.2095,15.2322,15.2095,15.2322,38000.0
2006-04-24 15:10:00,26.92,26.94,26.91,26.94,47200.0,15.2322,15.2435,15.2265,15.2435,47200.0
2006-04-24 15:15:00,26.93,26.97,26.93,26.95,73600.0,15.2378,15.2605,15.2378,15.2492,73600.0
2006-04-24 15:20:00,26.95,26.95,26.9,26.94,61200.0,15.2492,15.2492,15.2209,15.2435,61200.0
2006-04-24 15:25:00,26.94,26.94,26.92,26.92,66000.0,15.2435,15.2435,15.2322,15.2322,66000.0
2006-04-24 15:30:00,26.92,26.97,26.92,26.97,71600.0,15.2322,15.2605,15.2322,15.2605,71600.0
2006-04-24 15:35:00,26.97,26.97,26.92,26.93,80800.0,15.2605,15.2605,15.2322,15.2378,80800.0
2006-04-24 15:40:00,26.93,26.97,26.93,26.95,66800.0,15.2378,15.2605,15.2378,15.2492,66800.0
2006-04-24 15:45:00,26.95,26.96,26.91,26.92,61200.0,15.2492,15.2548,15.2265,15.2322,61200.0
2006-04-24 15:50:00,26.92,26.94,26.89,26.89,83200.0,15.2322,15.2435,15.2152,15.2152,83200.0
2006-04-24 15:55:00,26.9,26.9,26.86,26.89,76000.0,15.2209,15.2209,15.1982,15.2152,76000.0
2006-04-25 09:35:00,26.96,26.96,26.91,26.91,43200.0,15.2548,15.2548,15.2265,15.2265,43200.0
2006-04-25 09:40:00,26.9,26.91,26.86,26.88,64000.0,15.2209,15.2265,15.1982,15.2095,64000.0
2006-04-25 09:45:00,26.88,26.93,26.86,26.92,49200.0,15.2095,15.2378,15.1982,15.2322,49200.0
2006-04-25 09:50:00,26.91,26.93,26.89,26.91,46800.0,15.2265,15.2378,15.2152,15.2265,46800.0
2006-04-25 09:55:00,26.91,26.95,26.91,26.94,17200.0,15.2265,15.2492,15.2265,15.2435,17200.0
2006-04-25 10:00:00,26.94,26.95,26.91,26.95,74000.0,15.2435,15.2492,15.2265,15.2492,74000.0
2006-04-25 10:05:00,26.95,26.96,26.88,26.88,40800.0,15.2492,15.2548,15.2095,15.2095,40800.0
2006-04-25 10:10:00,26.88,26.91,26.88,26.91,18800.0,15.2095,15.2265,15.2095,15.2265,18800.0
2006-04-25 10:15:00,26.91,26.95,26.9,26.94,38000.0,15.2265,15.2492,15.2209,15.2435,38000.0
2006-04-25 10:20:00,26.94,26.97,26.92,26.92,29600.0,15.2435,15.2605,15.2322,15.2322,29600.0
2006-04-25 10:25:00,26.92,26.92,26.83,26.86,59200.0,15.2322,15.2322,15.1813,15.1982,59200.0
2006-04-25 10:30:00,26.85,26.85,26.83,26.83,80000.0,15.1926,15.1926,15.1813,15.1813,80000.0
2006-04-25 10:35:00,26.83,26.84,26.81,26.83,47200.0,15.1813,15.1869,15.1699,15.1813,47200.0
2006-04-25 10:40:00,26.83,26.83,26.75,26.78,61600.0,15.1813,15.1813,15.136,15.153,61600.0
2006-04-25 10:45:00,26.78,26.87,26.78,26.86,94800.0,15.153,15.2039,15.153,15.1982,94800.0
2006-04-25 10:50:00,26.86,26.86,26.82,26.82,42400.0,15.1982,15.1982,15.1756,15.1756,42400.0
2006-04-25 10:55:00,26.82,26.84,26.81,26.82,42400.0,15.1756,15.1869,15.1699,15.1756,42400.0
2006-04-25 11:00:00,26.82,26.85,26.8,26.81,77200.0,15.1756,15.1926,15.1643,15.1699,77200.0
2006-04-25 11:05:00,26.81,26.82,26.79,26.79,47600.0,15.1699,15.1756,15.1586,15.1586,47600.0
2006-04-25 11:10:00,26.79,26.84,26.79,26.8,64800.0,15.1586,15.1869,15.1586,15.1643,64800.0
2006-04-25 11:15:00,26.8,26.81,26.79,26.79,53600.0,15.1643,15.1699,15.1586,15.1586,53600.0
2006-04-25 11:20:00,26.79,26.81,26.79,26.79,17200.0,15.1586,15.1699,15.1586,15.1586,17200.0
2006-04-25 11:25:00,26.79,26.82,26.79,26.8,66400.0,15.1586,15.1756,15.1586,15.1643,66400.0
2006-04-25 11:30:00,26.8,26.8,26.79,26.79,50000.0,15.1643,15.1643,15.1586,15.1586,50000.0
2006-04-25 11:35:00,26.78,26.78,26.67,26.67,40800.0,15.153,15.153,15.0907,15.0907,40800.0
2006-04-25 11:40:00,26.67,26.68,26.61,26.66,42400.0,15.0907,15.0964,15.0568,15.0851,42400.0
2006-04-25 11:45:00,26.65,26.65,26.59,26.59,42400.0,15.0794,15.0794,15.0455,15.0455,42400.0
2006-04-25 11:50:00,26.58,26.63,26.53,26.63,62800.0,15.0398,15.0681,15.0115,15.0681,62800.0
2006-04-25 11:55:00,26.64,26.67,26.62,26.66,27200.0,15.0738,15.0907,15.0624,15.0851,27200.0
2006-04-25 12:00:00,26.66,26.66,26.59,26.61,29200.0,15.0851,15.0851,15.0455,15.0568,29200.0
2006-04-25 12:05:00,26.6,26.61,26.59,26.59,33600.0,15.0511,15.0568,15.0455,15.0455,33600.0
2006-04-25 12:10:00,26.58,26.68,26.58,26.68,36000.0,15.0398,15.0964,15.0398,15.0964,36000.0
2006-04-25 12:15:00,26.68,26.7,26.68,26.69,28800.0,15.0964,15.1077,15.0964,15.102,28800.0
2006-04-25 12:20:00,26.68,26.7,26.67,26.7,23600.0,15.0964,15.1077,15.0907,15.1077,23600.0
2006-04-25 12:25:00,26.7,26.73,26.69,26.73,24800.0,15.1077,15.1247,15.102,15.1247,24800.0
2006-04-25 12:30:00,26.73,26.75,26.72,26.72,29600.0,15.1247,15.136,15.119,15.119,29600.0
2006-04-25 12:35:00,26.71,26.75,26.71,26.75,27200.0,15.1134,15.136,15.1134,15.136,27200.0
2006-04-25 12:40:00,26.75,26.77,26.75,26.75,27600.0,15.136,15.1473,15.136,15.136,27600.0
2006-04-25 12:45:00,26.74,26.75,26.74,26.74,24800.0,15.1303,15.136,15.1303,15.1303,24800.0
2006-04-25 12:50:00,26.73,26.74,26.7,26.74,15600.0,15.1247,15.1303,15.1077,15.1303,15600.0
2006-04-25 12:55:00,26.74,26.74,26.71,26.73,28000.0,15.1303,15.1303,15.1134,15.1247,28000.0
2006-04-25 13:00:00,26.73,26.74,26.68,26.72,40800.0,15.1247,15.1303,15.0964,15.119,40800.0
2006-04-25 13:05:00,26.72,26.74,26.71,26.72,26800.0,15.119,15.1303,15.1134,15.119,26800.0
2006-04-25 13:10:00,26.68,26.71,26.67,26.71,46000.0,15.0964,15.1134,15.0907,15.1134,46000.0
2006-04-25 13:15:00,26.71,26.74,26.7,26.73,26800.0,15.1134,15.1303,15.1077,15.1247,26800.0
2006-04-25 13:20:00,26.73,26.73,26.72,26.73,22400.0,15.1247,15.1247,15.119,15.1247,22400.0
2006-04-25 13:25:00,26.73,26.73,26.66,26.69,44800.0,15.1247,15.1247,15.0851,15.102,44800.0
2006-04-25 13:30:00,26.68,26.72,26.68,26.71,27600.0,15.0964,15.119,15.0964,15.1134,27600.0
2006-04-25 13:35:00,26.71,26.72,26.68,26.68,32800.0,15.1134,15.119,15.0964,15.0964,32800.0
2006-04-25 13:40:00,26.68,26.68,26.61,26.63,46800.0,15.0964,15.0964,15.0568,15.0681,46800.0
2006-04-25 13:45:00,26.62,26.65,26.61,26.65,24000.0,15.0624,15.0794,15.0568,15.0794,24000.0
2006-04-25 13:50:00,26.65,26.68,26.64,26.65,24800.0,15.0794,15.0964,15.0738,15.0794,24800.0
2006-04-25 13:55:00,26.64,26.64,26.59,26.61,20800.0,15.0738,15.0738,15.0455,15.0568,20800.0
2006-04-25 14:00:00,26.61,26.62,26.6,26.6,30000.0,15.0568,15.0624,15.0511,15.0511,30000.0
2006-04-25 14:05:00,26.59,26.6,26.59,26.59,21200.0,15.0455,15.0511,15.0455,15.0455,21200.0
2006-04-25 14:10:00,26.59,26.61,26.57,26.6,28000.0,15.0455,15.0568,15.0341,15.0511,28000.0
2006-04-25 14:15:00,26.61,26.61,26.58,26.61,22400.0,15.0568,15.0568,15.0398,15.0568,22400.0
2006-04-25 14:20:00,26.61,26.61,26.59,26.6,56800.0,15.0568,15.0568,15.0455,15.0511,56800.0
2006-04-25 14:25:00,26.6,26.61,26.57,26.57,83200.0,15.0511,15.0568,15.0341,15.0341,83200.0
2006-04-25 14:30:00,26.57,26.59,26.54,26.58,54000.0,15.0341,15.0455,15.0172,15.0398,54000.0
2006-04-25 14:35:00,26.58,26.59,26.56,26.57,26800.0,15.0398,15.0455,15.0285,15.0341,26800.0
2006-04-25 14:40:00,26.57,26.59,26.55,26.59,33200.0,15.0341,15.0455,15.0228,15.0455,33200.0
2006-04-25 14:45:00,26.59,26.62,26.57,26.57,43200.0,15.0455,15.0624,15.0341,15.0341,43200.0
2006-04-25 14:50:00,26.57,26.57,26.5,26.5,41200.0,15.0341,15.0341,14.9945,14.9945,41200.0
2006-04-25 14:55:00,26.5,26.5,26.44,26.46,48400.0,14.9945,14.9945,14.9606,14.9719,48400.0
2006-04-25 15:00:00,26.48,26.5,26.46,26.49,35200.0,14.9832,14.9945,14.9719,14.9889,35200.0
2006-04-25 15:05:00,26.48,26.5,26.43,26.43,45600.0,14.9832,14.9945,14.9549,14.9549,45600.0
2006-04-25 15:10:00,26.43,26.46,26.43,26.45,65600.0,14.9549,14.9719,14.9549,14.9662,65600.0
2006-04-25 15:15:00,26.45,26.45,26.39,26.39,85200.0,14.9662,14.9662,14.9323,14.9323,85200.0
2006-04-25 15:20:00,26.39,26.39,26.35,26.35,86400.0,14.9323,14.9323,14.9097,14.9097,86400.0
2006-04-25 15:25:00,26.33,26.33,26.25,26.27,194800.0,14.8983,14.8983,14.8531,14.8644,194800.0
2006-04-25 15:30:00,26.27,26.29,26.25,26.25,166800.0,14.8644,14.8757,14.8531,14.8531,166800.0
2006-04-25 15:35:00,26.25,26.25,26.23,26.25,109600.0,14.8531,14.8531,14.8418,14.8531,109600.0
2006-04-25 15:40:00,26.25,26.25,26.22,26.23,146800.0,14.8531,14.8531,14.8361,14.8418,146800.0
2006-04-25 15:45:00,26.23,26.27,26.23,26.26,274400.0,14.8418,14.8644,14.8418,14.8587,274400.0
2006-04-25 15:50:00,26.26,26.26,26.22,26.22,112400.0,14.8587,14.8587,14.8361,14.8361,112400.0
2006-04-25 15:55:00,26.23,26.25,26.22,26.25,124800.0,14.8418,14.8531,14.8361,14.8531,124800.0
2006-04-26 09:30:00,26.36,26.46,26.36,26.46,56800.0,14.9153,14.9719,14.9153,14.9719,56800.0
2006-04-26 09:35:00,26.46,26.49,26.46,26.48,22800.0,14.9719,14.9889,14.9719,14.9832,22800.0
2006-04-26 09:40:00,26.48,26.48,26.38,26.46,20400.0,14.9832,14.9832,14.9266,14.9719,20400.0
2006-04-26 09:45:00,26.47,26.5,26.4,26.4,38000.0,14.9776,14.9945,14.938,14.938,38000.0
2006-04-26 09:50:00,26.4,26.4,26.35,26.39,25600.0,14.938,14.938,14.9097,14.9323,25600.0
2006-04-26 09:55:00,26.35,26.45,26.35,26.45,42000.0,14.9097,14.9662,14.9097,14.9662,42000.0
2006-04-26 10:00:00,26.45,26.45,26.35,26.42,33200.0,14.9662,14.9662,14.9097,14.9493,33200.0
2006-04-26 10:05:00,26.44,26.48,26.42,26.42,77200.0,14.9606,14.9832,14.9493,14.9493,77200.0
2006-04-26 10:10:00,26.42,26.49,26.42,26.47,88800.0,14.9493,14.9889,14.9493,14.9776,88800.0
2006-04-26 10:15:00,26.48,26.48,26.46,26.47,32000.0,14.9832,14.9832,14.9719,14.9776,32000.0
2006-04-26 10:20:00,26.47,26.56,26.47,26.56,57200.0,14.9776,15.0285,14.9776,15.0285,57200.0
2006-04-26 10:25:00,26.54,26.62,26.54,26.62,31200.0,15.0172,15.0624,15.0172,15.0624,31200.0
2006-04-26 10:30:00,26.63,26.65,26.6,26.6,39600.0,15.0681,15.0794,15.0511,15.0511,39600.0
2006-04-26 10:35:00,26.59,26.6,26.59,26.59,38000.0,15.0455,15.0511,15.0455,15.0455,38000.0
2006-04-26 10:40:00,26.59,26.59,26.53,26.56,53200.0,15.0455,15.0455,15.0115,15.0285,53200.0
2006-04-26 10:45:00,26.56,26.59,26.54,26.57,52800.0,15.0285,15.0455,15.0172,15.0341,52800.0
2006-04-26 10:50:00,26.57,26.6,26.54,26.55,19200.0,15.0341,15.0511,15.0172,15.0228,19200.0
2006-04-26 10:55:00,26.54,26.56,26.51,26.56,44000.0,15.0172,15.0285,15.0002,15.0285,44000.0
2006-04-26 11:00:00,26.56,26.58,26.5,26.51,58400.0,15.0285,15.0398,14.9945,15.0002,58400.0
2006-04-26 11:05:00,26.51,26.51,26.47,26.48,68800.0,15.0002,15.0002,14.9776,14.9832,68800.0
2006-04-26 11:10:00,26.48,26.52,26.48,26.51,23200.0,14.9832,15.0059,14.9832,15.0002,23200.0
2006-04-26 11:15:00,26.52,26.55,26.51,26.52,34800.0,15.0059,15.0228,15.0002,15.0059,34800.0
2006-04-26 11:20:00,26.52,26.55,26.46,26.48,30800.0,15.0059,15.0228,14.9719,14.9832,30800.0
2006-04-26 11:25:00,26.49,26.53,26.44,26.52,38400.0,14.9889,15.0115,14.9606,15.0059,38400.0
2006-04-26 11:30:00,26.51,26.53,26.47,26.52,35200.0,15.0002,15.0115,14.9776,15.0059,35200.0
2006-04-26 11:35:00,26.52,26.52,26.49,26.5,30800.0,15.0059,15.0059,14.9889,14.9945,30800.0
2006-04-26 11:40:00,26.5,26.51,26.49,26.5,38000.0,14.9945,15.0002,14.9889,14.9945,38000.0
2006-04-26 11:45:00,26.5,26.52,26.49,26.5,30000.0,14.9945,15.0059,14.9889,14.9945,30000.0
2006-04-26 11:50:00,26.5,26.54,26.5,26.54,17200.0,14.9945,15.0172,14.9945,15.0172,17200.0
2006-04-26 11:55:00,26.56,26.56,26.55,26.56,9200.0,15.0285,15.0285,15.0228,15.0285,9200.0
2006-04-26 12:00:00,26.57,26.6,26.57,26.6,26400.0,15.0341,15.0511,15.0341,15.0511,26400.0
2006-04-26 12:05:00,26.6,26.65,26.6,26.65,25200.0,15.0511,15.0794,15.0511,15.0794,25200.0
2006-04-26 12:10:00,26.65,26.71,26.65,26.71,25200.0,15.0794,15.1134,15.0794,15.1134,25200.0
2006-04-26 12:15:00,26.71,26.72,26.7,26.71,51600.0,15.1134,15.119,15.1077,15.1134,51600.0
2006-04-26 12:20:00,26.72,26.72,26.68,26.7,24400.0,15.119,15.119,15.0964,15.1077,24400.0
2006-04-26 12:25:00,26.7,26.72,26.69,26.69,28800.0,15.1077,15.119,15.102,15.102,28800.0
2006-04-26 12:30:00,26.69,26.72,26.68,26.71,6800.0,15.102,15.119,15.0964,15.1134,6800.0
2006-04-26 12:35:00,26.71,26.75,26.71,26.75,27600.0,15.1134,15.136,15.1134,15.136,27600.0
2006-04-26 12:40:00,26.74,26.75,26.72,26.72,23600.0,15.1303,15.136,15.119,15.119,23600.0
2006-04-26 12:45:00,26.72,26.74,26.71,26.74,9200.0,15.119,15.1303,15.1134,15.1303,9200.0
2006-04-26 12:50:00,26.74,26.74,26.71,26.74,23600.0,15.1303,15.1303,15.1134,15.1303,23600.0
2006-04-26 12:55:00,26.73,26.77,26.73,26.77,19200.0,15.1247,15.1473,15.1247,15.1473,19200.0
2006-04-26 13:00:00,26.76,26.8,26.76,26.79,16400.0,15.1416,15.1643,15.1416,15.1586,16400.0
2006-04-26 13:05:00,26.79,26.82,26.79,26.79,29200.0,15.1586,15.1756,15.1586,15.1586,29200.0
2006-04-26 13:10:00,26.79,26.79,26.77,26.77,51600.0,15.1586,15.1586,15.1473,15.1473,51600.0
2006-04-26 13:15:00,26.77,26.77,26.73,26.75,19600.0,15.1473,15.1473,15.1247,15.136,19600.0
2006-04-26 13:20:00,26.73,26.74,26.73,26.73,3200.0,15.1247,15.1303,15.1247,15.1247,3200.0
2006-04-26 13:25:00,26.75,26.78,26.73,26.73,13200.0,15.136,15.153,15.1247,15.1247,13200.0
2006-04-26 13:30:00,26.73,26.8,26.73,26.8,40400.0,15.1247,15.1643,15.1247,15.1643,40400.0
2006-04-26 13:35:00,26.79,26.8,26.75,26.78,16800.0,15.1586,15.1643,15.136,15.153,16800.0
2006-04-26 13:40:00,26.78,26.78,26.72,26.74,10400.0,15.153,15.153,15.119,15.1303,10400.0
2006-04-26 13:45:00,26.74,26.77,26.74,26.74,12800.0,15.1303,15.1473,15.1303,15.1303,12800.0
2006-04-26 13:50:00,26.73,26.74,26.73,26.74,29200.0,15.1247,15.1303,15.1247,15.1303,29200.0
2006-04-26 13:55:00,26.74,26.76,26.73,26.76,9600.0,15.1303,15.1416,15.1247,15.1416,9600.0
2006-04-26 14:00:00,26.76,26.8,26.72,26.72,27600.0,15.1416,15.1643,15.119,15.119,27600.0
2006-04-26 14:05:00,26.7,26.73,26.68,26.7,50400.0,15.1077,15.1247,15.0964,15.1077,50400.0
2006-04-26 14:10:00,26.68,26.72,26.68,26.71,48000.0,15.0964,15.119,15.0964,15.1134,48000.0
2006-04-26 14:15:00,26.71,26.73,26.69,26.71,41600.0,15.1134,15.1247,15.102,15.1134,41600.0
2006-04-26 14:20:00,26.69,26.7,26.65,26.65,32000.0,15.102,15.1077,15.0794,15.0794,32000.0
2006-04-26 14:25:00,26.67,26.68,26.66,26.67,49600.0,15.0907,15.0964,15.0851,15.0907,49600.0
2006-04-26 14:30:00,26.67,26.71,26.67,26.7,37600.0,15.0907,15.1134,15.0907,15.1077,37600.0
2006-04-26 14:35:00,26.69,26.7,26.65,26.68,30000.0,15.102,15.1077,15.0794,15.0964,30000.0
2006-04-26 14:40:00,26.69,26.7,26.68,26.7,43200.0,15.102,15.1077,15.0964,15.1077,43200.0
2006-04-26 14:45:00,26.7,26.7,26.66,26.66,29600.0,15.1077,15.1077,15.0851,15.0851,29600.0
2006-04-26 14:50:00,26.65,26.67,26.63,26.63,33600.0,15.0794,15.0907,15.0681,15.0681,33600.0
2006-04-26 14:55:00,26.63,26.67,26.63,26.66,11600.0,15.0681,15.0907,15.0681,15.0851,11600.0
2006-04-26 15:00:00,26.67,26.69,26.66,26.66,47200.0,15.0907,15.102,15.0851,15.0851,47200.0
2006-04-26 15:05:00,26.65,26.68,26.65,26.67,28000.0,15.0794,15.0964,15.0794,15.0907,28000.0
2006-04-26 15:10:00,26.67,26.67,26.63,26.66,36400.0,15.0907,15.0907,15.0681,15.0851,36400.0
2006-04-26 15:15:00,26.66,26.68,26.61,26.68,77600.0,15.0851,15.0964,15.0568,15.0964,77600.0
2006-04-26 15:20:00,26.67,26.68,26.6,26.65,58400.0,15.0907,15.0964,15.0511,15.0794,58400.0
2006-04-26 15:25:00,26.64,26.65,26.61,26.61,44400.0,15.0738,15.0794,15.0568,15.0568,44400.0
2006-04-26 15:30:00,26.61,26.66,26.61,26.62,97600.0,15.0568,15.0851,15.0568,15.0624,97600.0
2006-04-26 15:35:00,26.62,26.65,26.61,26.61,44000.0,15.0624,15.0794,15.0568,15.0568,44000.0
2006-04-26 15:40:00,26.61,26.67,26.61,26.67,67600.0,15.0568,15.0907,15.0568,15.0907,67600.0
2006-04-26 15:45:00,26.67,26.67,26.59,26.6,74000.0,15.0907,15.0907,15.0455,15.0511,74000.0
2006-04-26 15:50:00,26.59,26.64,26.58,26.62,43200.0,15.0455,15.0738,15.0398,15.0624,43200.0
2006-04-26 15:55:00,26.61,26.62,26.59,26.62,67200.0,15.0568,15.0624,15.0455,15.0624,67200.0
2006-04-27 09:30:00,26.6,26.61,26.6,26.61,35600.0,15.0511,15.0568,15.0511,15.0568,35600.0
2006-04-27 09:35:00,26.66,26.66,26.66,26.66,800.0,15.0851,15.0851,15.0851,15.0851,800.0
2006-04-27 09:40:00,26.61,26.66,26.61,26.63,29600.0,15.0568,15.0851,15.0568,15.0681,29600.0
2006-04-27 09:45:00,26.6,26.61,26.56,26.56,9600.0,15.0511,15.0568,15.0285,15.0285,9600.0
2006-04-27 09:50:00,26.54,26.55,26.5,26.53,24400.0,15.0172,15.0228,14.9945,15.0115,24400.0
2006-04-27 09:55:00,26.5,26.53,26.45,26.52,10000.0,14.9945,15.0115,14.9662,15.0059,10000.0
2006-04-27 10:00:00,26.52,26.69,26.51,26.64,38000.0,15.0059,15.102,15.0002,15.0738,38000.0
2006-04-27 10:05:00,26.64,26.7,26.64,26.7,53600.0,15.0738,15.1077,15.0738,15.1077,53600.0
2006-04-27 10:10:00,26.71,26.74,26.71,26.74,42400.0,15.1134,15.1303,15.1134,15.1303,42400.0
2006-04-27 10:15:00,26.74,26.74,26.64,26.64,27600.0,15.1303,15.1303,15.0738,15.0738,27600.0
2006-04-27 10:20:00,26.64,26.65,26.62,26.62,32800.0,15.0738,15.0794,15.0624,15.0624,32800.0
2006-04-27 10:25:00,26.62,26.64,26.6,26.61,32000.0,15.0624,15.0738,15.0511,15.0568,32000.0
2006-04-27 10:30:00,26.61,26.62,26.55,26.55,58400.0,15.0568,15.0624,15.0228,15.0228,58400.0
2006-04-27 10:35:00,26.55,26.65,26.52,26.65,40800.0,15.0228,15.0794,15.0059,15.0794,40800.0
2006-04-27 10:40:00,26.65,26.67,26.65,26.67,34000.0,15.0794,15.0907,15.0794,15.0907,34000.0
2006-04-27 10:45:00,26.66,26.75,26.64,26.72,32800.0,15.0851,15.136,15.0738,15.119,32800.0
2006-04-27 10:50:00,26.73,26.75,26.7,26.75,106800.0,15.1247,15.136,15.1077,15.136,106800.0
2006-04-27 10:55:00,26.78,26.82,26.75,26.75,40000.0,15.153,15.1756,15.136,15.136,40000.0
2006-04-27 11:00:00,26.75,26.78,26.73,26.78,12000.0,15.136,15.153,15.1247,15.153,12000.0
2006-04-27 11:05:00,26.78,26.83,26.77,26.83,26800.0,15.153,15.1813,15.1473,15.1813,26800.0
2006-04-27 11:10:00,26.84,26.88,26.83,26.88,36400.0,15.1869,15.2095,15.1813,15.2095,36400.0
2006-04-27 11:15:00,26.9,26.92,26.87,26.87,30400.0,15.2209,15.2322,15.2039,15.2039,30400.0
2006-04-27 11:20:00,26.86,26.96,26.86,26.96,41200.0,15.1982,15.2548,15.1982,15.2548,41200.0
2006-04-27 11:25:00,26.95,26.98,26.95,26.96,40400.0,15.2492,15.2661,15.2492,15.2548,40400.0
2006-04-27 11:30:00,26.95,26.95,26.89,26.94,12800.0,15.2492,15.2492,15.2152,15.2435,12800.0
2006-04-27 11:35:00,26.95,26.98,26.93,26.97,29600.0,15.2492,15.2661,15.2378,15.2605,29600.0
2006-04-27 11:40:00,26.96,26.96,26.91,26.95,49600.0,15.2548,15.2548,15.2265,15.2492,49600.0
2006-04-27 11:45:00,26.94,26.99,26.94,26.99,32000.0,15.2435,15.2718,15.2435,15.2718,32000.0
2006-04-27 11:50:00,26.99,27.03,26.98,27.0,101200.0,15.2718,15.2944,15.2661,15.2774,101200.0
2006-04-27 11:55:00,27.01,27.03,26.94,26.94,44800.0,15.2831,15.2944,15.2435,15.2435,44800.0
2006-04-27 12:00:00,26.96,27.02,26.96,26.99,82000.0,15.2548,15.2888,15.2548,15.2718,82000.0
2006-04-27 12:05:00,26.98,27.0,26.96,26.98,32400.0,15.2661,15.2774,15.2548,15.2661,32400.0
2006-04-27 12:10:00,26.97,26.98,26.94,26.98,20400.0,15.2605,15.2661,15.2435,15.2661,20400.0
2006-04-27 12:15:00,26.97,27.02,26.97,27.0,51200.0,15.2605,15.2888,15.2605,15.2774,51200.0
2006-04-27 12:20:00,27.0,27.0,26.93,26.99,28800.0,15.2774,15.2774,15.2378,15.2718,28800.0
2006-04-27 12:25:00,26.99,27.04,26.99,27.03,14400.0,15.2718,15.3001,15.2718,15.2944,14400.0
2006-04-27 12:30:00,27.04,27.04,27.0,27.02,36800.0,15.3001,15.3001,15.2774,15.2888,36800.0
2006-04-27 12:35:00,27.02,27.04,27.02,27.03,24000.0,15.2888,15.3001,15.2888,15.2944,24000.0
2006-04-27 12:40:00,27.04,27.05,27.01,27.03,26400.0,15.3001,15.3057,15.2831,15.2944,26400.0
2006-04-27 12:45:00,27.03,27.07,27.03,27.06,28400.0,15.2944,15.3171,15.2944,15.3114,28400.0
2006-04-27 12:50:00,27.06,27.06,27.03,27.03,28800.0,15.3114,15.3114,15.2944,15.2944,28800.0
2006-04-27 12:55:00,27.03,27.04,27.0,27.03,60400.0,15.2944,15.3001,15.2774,15.2944,60400.0
2006-04-27 13:00:00,27.02,27.03,26.96,26.98,51200.0,15.2888,15.2944,15.2548,15.2661,51200.0
2006-04-27 13:05:00,26.97,27.02,26.94,27.01,38000.0,15.2605,15.2888,15.2435,15.2831,38000.0
2006-04-27 13:10:00,27.03,27.04,27.0,27.0,32000.0,15.2944,15.3001,15.2774,15.2774,32000.0
2006-04-27 13:15:00,27.0,27.01,26.96,26.99,31600.0,15.2774,15.2831,15.2548,15.2718,31600.0
2006-04-27 13:20:00,26.98,27.03,26.98,27.03,286400.0,15.2661,15.2944,15.2661,15.2944,286400.0
2006-04-27 13:25:00,27.03,27.05,27.03,27.03,23200.0,15.2944,15.3057,15.2944,15.2944,23200.0
2006-04-27 13:30:00,27.03,27.04,27.02,27.02,17200.0,15.2944,15.3001,15.2888,15.2888,17200.0
2006-04-27 13:35:00,27.01,27.01,26.97,26.99,38800.0,15.2831,15.2831,15.2605,15.2718,38800.0
2006-04-27 13:40:00,26.99,27.04,26.99,27.03,18000.0,15.2718,15.3001,15.2718,15.2944,18000.0
2006-04-27 13:45:00,27.03,27.03,26.93,26.93,39600.0,15.2944,15.2944,15.2378,15.2378,39600.0
2006-04-27 13:50:00,26.93,26.99,26.93,26.97,19600.0,15.2378,15.2718,15.2378,15.2605,19600.0
2006-04-27 13:55:00,26.97,26.99,26.96,26.96,26800.0,15.2605,15.2718,15.2548,15.2548,26800.0
2006-04-27 14:00:00,26.96,27.0,26.95,26.95,21600.0,15.2548,15.2774,15.2492,15.2492,21600.0
2006-04-27 14:05:00,26.94,26.98,26.92,26.98,25200.0,15.2435,15.2661,15.2322,15.2661,25200.0
2006-04-27 14:10:00,26.98,26.99,26.89,26.89,24400.0,15.2661,15.2718,15.2152,15.2152,24400.0
2006-04-27 14:15:00,26.88,26.88,26.83,26.85,31200.0,15.2095,15.2095,15.1813,15.1926,31200.0
2006-04-27 14:20:00,26.85,26.86,26.82,26.83,44400.0,15.1926,15.1982,15.1756,15.1813,44400.0
2006-04-27 14:25:00,26.83,26.86,26.83,26.84,24800.0,15.1813,15.1982,15.1813,15.1869,24800.0
2006-04-27 14:30:00,26.85,26.85,26.77,26.78,44000.0,15.1926,15.1926,15.1473,15.153,44000.0
2006-04-27 14:35:00,26.77,26.85,26.77,26.85,20800.0,15.1473,15.1926,15.1473,15.1926,20800.0
2006-04-27 14:40:00,26.85,26.93,26.84,26.89,24000.0,15.1926,15.2378,15.1869,15.2152,24000.0
2006-04-27 14:45:00,26.9,26.96,26.9,26.96,28000.0,15.2209,15.2548,15.2209,15.2548,28000.0
2006-04-27 14:50:00,26.96,26.98,26.91,26.94,18400.0,15.2548,15.2661,15.2265,15.2435,18400.0
2006-04-27 14:55:00,26.94,26.95,26.93,26.93,18400.0,15.2435,15.2492,15.2378,15.2378,18400.0
2006-04-27 15:00:00,26.92,26.97,26.92,26.93,20800.0,15.2322,15.2605,15.2322,15.2378,20800.0
2006-04-27 15:05:00,26.93,26.94,26.91,26.91,44400.0,15.2378,15.2435,15.2265,15.2265,44400.0
2006-04-27 15:10:00,26.91,26.94,26.91,26.93,26400.0,15.2265,15.2435,15.2265,15.2378,26400.0
2006-04-27 15:15:00,26.92,26.93,26.89,26.92,30000.0,15.2322,15.2378,15.2152,15.2322,30000.0
2006-04-27 15:20:00,26.92,26.92,26.9,26.9,30400.0,15.2322,15.2322,15.2209,15.2209,30400.0
2006-04-27 15:25:00,26.89,26.89,26.81,26.86,25200.0,15.2152,15.2152,15.1699,15.1982,25200.0
2006-04-27 15:30:00,26.86,26.89,26.82,26.82,56000.0,15.1982,15.2152,15.1756,15.1756,56000.0
2006-04-27 15:35:00,26.81,26.83,26.79,26.83,33600.0,15.1699,15.1813,15.1586,15.1813,33600.0
2006-04-27 15:40:00,26.83,26.83,26.78,26.83,40400.0,15.1813,15.1813,15.153,15.1813,40400.0
2006-04-27 15:45:00,26.83,26.89,26.82,26.86,68400.0,15.1813,15.2152,15.1756,15.1982,68400.0
2006-04-27 15:50:00,26.86,26.88,26.82,26.86,40000.0,15.1982,15.2095,15.1756,15.1982,40000.0
2006-04-27 15:55:00,26.86,26.88,26.83,26.83,46400.0,15.1982,15.2095,15.1813,15.1813,46400.0
2006-04-28 09:30:00,26.91,26.91,26.85,26.85,37600.0,15.2265,15.2265,15.1926,15.1926,37600.0
2006-04-28 09:35:00,26.85,27.0,26.83,26.98,27200.0,15.1926,15.2774,15.1813,15.2661,27200.0
2006-04-28 09:40:00,27.0,27.0,26.93,26.93,54800.0,15.2774,15.2774,15.2378,15.2378,54800.0
2006-04-28 09:45:00,26.93,26.97,26.92,26.94,20000.0,15.2378,15.2605,15.2322,15.2435,20000.0
2006-04-28 09:50:00,26.94,26.97,26.9,26.96,39600.0,15.2435,15.2605,15.2209,15.2548,39600.0
2006-04-28 09:55:00,26.96,26.96,26.92,26.95,29600.0,15.2548,15.2548,15.2322,15.2492,29600.0
2006-04-28 10:00:00,26.96,27.0,26.93,26.99,67600.0,15.2548,15.2774,15.2378,15.2718,67600.0
2006-04-28 10:05:00,26.99,27.05,26.99,27.04,43600.0,15.2718,15.3057,15.2718,15.3001,43600.0
2006-04-28 10:10:00,27.04,27.12,27.03,27.1,39600.0,15.3001,15.3453,15.2944,15.334,39600.0
2006-04-28 10:15:00,27.1,27.13,27.05,27.05,52800.0,15.334,15.351,15.3057,15.3057,52800.0
2006-04-28 10:20:00,27.05,27.19,27.02,27.13,55200.0,15.3057,15.385,15.2888,15.351,55200.0
2006-04-28 10:25:00,27.11,27.12,27.06,27.1,54800.0,15.3397,15.3453,15.3114,15.334,54800.0
2006-04-28 10:30:00,27.11,27.17,27.11,27.11,38000.0,15.3397,15.3736,15.3397,15.3397,38000.0
2006-04-28 10:35:00,27.15,27.17,27.11,27.14,51600.0,15.3623,15.3736,15.3397,15.3567,51600.0
2006-04-28 10:40:00,27.12,27.14,27.09,27.11,22400.0,15.3453,15.3567,15.3284,15.3397,22400.0
2006-04-28 10:45:00,27.11,27.15,27.11,27.13,34000.0,15.3397,15.3623,15.3397,15.351,34000.0
2006-04-28 10:50:00,27.15,27.17,27.1,27.1,32000.0,15.3623,15.3736,15.334,15.334,32000.0
2006-04-28 10:55:00,27.13,27.13,27.05,27.05,34400.0,15.351,15.351,15.3057,15.3057,34400.0
2006-04-28 11:00:00,27.05,27.05,27.01,27.04,61600.0,15.3057,15.3057,15.2831,15.3001,61600.0
2006-04-28 11:05:00,27.04,27.07,27.04,27.05,47200.0,15.3001,15.3171,15.3001,15.3057,47200.0
2006-04-28 11:10:00,27.04,27.04,26.98,26.98,61200.0,15.3001,15.3001,15.2661,15.2661,61200.0
2006-04-28 11:15:00,26.99,27.01,26.99,27.01,48000.0,15.2718,15.2831,15.2718,15.2831,48000.0
2006-04-28 11:20:00,27.01,27.04,26.98,27.04,32800.0,15.2831,15.3001,15.2661,15.3001,32800.0
2006-04-28 11:25:00,27.04,27.06,27.0,27.0,40800.0,15.3001,15.3114,15.2774,15.2774,40800.0
2006-04-28 11:30:00,27.01,27.05,27.01,27.05,34000.0,15.2831,15.3057,15.2831,15.3057,34000.0
2006-04-28 11:35:00,27.05,27.05,27.03,27.03,34800.0,15.3057,15.3057,15.2944,15.2944,34800.0
2006-04-28 11:40:00,27.03,27.05,27.03,27.05,20000.0,15.2944,15.3057,15.2944,15.3057,20000.0
2006-04-28 11:45:00,27.06,27.11,27.05,27.1,36400.0,15.3114,15.3397,15.3057,15.334,36400.0
2006-04-28 11:50:00,27.1,27.1,27.05,27.07,43600.0,15.334,15.334,15.3057,15.3171,43600.0
2006-04-28 11:55:00,27.07,27.11,27.07,27.08,25200.0,15.3171,15.3397,15.3171,15.3227,25200.0
2006-04-28 12:00:00,27.09,27.1,27.08,27.09,30000.0,15.3284,15.334,15.3227,15.3284,30000.0
2006-04-28 12:05:00,27.1,27.1,27.07,27.09,22800.0,15.334,15.334,15.3171,15.3284,22800.0
2006-04-28 12:10:00,27.08,27.14,27.08,27.13,31600.0,15.3227,15.3567,15.3227,15.351,31600.0
2006-04-28 12:15:00,27.14,27.16,27.14,27.14,22000.0,15.3567,15.368,15.3567,15.3567,22000.0
2006-04-28 12:20:00,27.13,27.16,27.13,27.15,8400.0,15.351,15.368,15.351,15.3623,8400.0
2006-04-28 12:25:00,27.15,27.15,27.1,27.1,27600.0,15.3623,15.3623,15.334,15.334,27600.0
2006-04-28 12:30:00,27.1,27.11,27.09,27.11,29600.0,15.334,15.3397,15.3284,15.3397,29600.0
2006-04-28 12:35:00,27.11,27.12,27.11,27.12,13600.0,15.3397,15.3453,15.3397,15.3453,13600.0
2006-04-28 12:40:00,27.11,27.11,27.05,27.05,22000.0,15.3397,15.3397,15.3057,15.3057,22000.0
2006-04-28 12:45:00,27.05,27.07,27.04,27.04,47200.0,15.3057,15.3171,15.3001,15.3001,47200.0
2006-04-28 12:50:00,27.04,27.08,27.04,27.07,22000.0,15.3001,15.3227,15.3001,15.3171,22000.0
2006-04-28 12:55:00,27.07,27.07,27.04,27.06,24000.0,15.3171,15.3171,15.3001,15.3114,24000.0
2006-04-28 13:00:00,27.07,27.1,27.07,27.1,23600.0,15.3171,15.334,15.3171,15.334,23600.0
2006-04-28 13:05:00,27.1,27.14,27.09,27.09,37200.0,15.334,15.3567,15.3284,15.3284,37200.0
2006-04-28 13:10:00,27.09,27.11,27.07,27.07,20400.0,15.3284,15.3397,15.3171,15.3171,20400.0
2006-04-28 13:15:00,27.07,27.12,27.07,27.11,36800.0,15.3171,15.3453,15.3171,15.3397,36800.0
2006-04-28 13:20:00,27.1,27.1,27.06,27.07,30800.0,15.334,15.334,15.3114,15.3171,30800.0
2006-04-28 13:25:00,27.06,27.1,27.05,27.1,32400.0,15.3114,15.334,15.3057,15.334,32400.0
2006-04-28 13:30:00,27.1,27.11,27.08,27.1,23200.0,15.334,15.3397,15.3227,15.334,23200.0
2006-04-28 13:35:00,27.1,27.11,27.08,27.11,30000.0,15.334,15.3397,15.3227,15.3397,30000.0
2006-04-28 13:40:00,27.13,27.13,27.07,27.08,32000.0,15.351,15.351,15.3171,15.3227,32000.0
2006-04-28 13:45:00,27.08,27.09,27.06,27.07,35600.0,15.3227,15.3284,15.3114,15.3171,35600.0
2006-04-28 13:50:00,27.06,27.09,27.06,27.08,24800.0,15.3114,15.3284,15.3114,15.3227,24800.0
2006-04-28 13:55:00,27.08,27.11,27.06,27.08,38000.0,15.3227,15.3397,15.3114,15.3227,38000.0
2006-04-28 14:00:00,27.1,27.1,27.06,27.07,28000.0,15.334,15.334,15.3114,15.3171,28000.0
2006-04-28 14:05:00,27.09,27.1,27.07,27.1,21200.0,15.3284,15.334,15.3171,15.334,21200.0
2006-04-28 14:10:00,27.1,27.11,27.09,27.09,30000.0,15.334,15.3397,15.3284,15.3284,30000.0
2006-04-28 14:15:00,27.07,27.11,27.07,27.09,26400.0,15.3171,15.3397,15.3171,15.3284,26400.0
2006-04-28 14:20:00,27.09,27.09,27.08,27.08,25600.0,15.3284,15.3284,15.3227,15.3227,25600.0
2006-04-28 14:25:00,27.09,27.11,27.09,27.11,26400.0,15.3284,15.3397,15.3284,15.3397,26400.0
2006-04-28 14:30:00,27.11,27.11,27.1,27.11,15600.0,15.3397,15.3397,15.334,15.3397,15600.0
2006-04-28 14:35:00,27.1,27.12,27.1,27.11,26000.0,15.334,15.3453,15.334,15.3397,26000.0
2006-04-28 14:40:00,27.11,27.12,27.08,27.12,20000.0,15.3397,15.3453,15.3227,15.3453,20000.0
2006-04-28 14:45:00,27.13,27.17,27.13,27.17,15600.0,15.351,15.3736,15.351,15.3736,15600.0
2006-04-28 14:50:00,27.17,27.17,27.13,27.13,39600.0,15.3736,15.3736,15.351,15.351,39600.0
2006-04-28 14:55:00,27.13,27.15,27.12,27.13,29600.0,15.351,15.3623,15.3453,15.351,29600.0
2006-04-28 15:00:00,27.13,27.13,27.09,27.1,21200.0,15.351,15.351,15.3284,15.334,21200.0
2006-04-28 15:05:00,27.1,27.12,27.09,27.09,44000.0,15.334,15.3453,15.3284,15.3284,44000.0
2006-04-28 15:10:00,27.09,27.13,27.08,27.12,38400.0,15.3284,15.351,15.3227,15.3453,38400.0
2006-04-28 15:15:00,27.12,27.12,27.05,27.1,64000.0,15.3453,15.3453,15.3057,15.334,64000.0
2006-04-28 15:20:00,27.1,27.13,27.05,27.05,42000.0,15.334,15.351,15.3057,15.3057,42000.0
2006-04-28 15:25:00,27.05,27.13,27.05,27.1,53600.0,15.3057,15.351,15.3057,15.334,53600.0
2006-04-28 15:30:00,27.09,27.11,27.08,27.11,47600.0,15.3284,15.3397,15.3227,15.3397,47600.0
2006-04-28 15:35:00,27.11,27.15,27.11,27.14,44400.0,15.3397,15.3623,15.3397,15.3567,44400.0
2006-04-28 15:40:00,27.14,27.14,27.07,27.08,72400.0,15.3567,15.3567,15.3171,15.3227,72400.0
2006-04-28 15:45:00,27.06,27.13,27.05,27.1,56400.0,15.3114,15.351,15.3057,15.334,56400.0
2006-04-28 15:50:00,27.09,27.13,27.05,27.13,32800.0,15.3284,15.351,15.3057,15.351,32800.0
2006-04-28 15:55:00,27.13,27.14,27.11,27.12,38400.0,15.351,15.3567,15.3397,15.3453,38400.0
2006-05-01 09:30:00,27.1,27.2,27.09,27.18,64000.0,15.334,15.3906,15.3284,15.3793,64000.0
2006-05-01 09:35:00,27.18,27.23,27.15,27.19,40800.0,15.3793,15.4076,15.3623,15.385,40800.0
2006-05-01 09:40:00,27.18,27.22,27.1,27.2,90400.0,15.3793,15.4019,15.334,15.3906,90400.0
2006-05-01 09:45:00,27.2,27.23,27.11,27.2,23600.0,15.3906,15.4076,15.3397,15.3906,23600.0
2006-05-01 09:50:00,27.19,27.23,27.18,27.19,19200.0,15.385,15.4076,15.3793,15.385,19200.0
2006-05-01 09:55:00,27.16,27.25,27.16,27.19,54000.0,15.368,15.4189,15.368,15.385,54000.0
2006-05-01 10:00:00,27.21,27.22,27.14,27.2,36000.0,15.3963,15.4019,15.3567,15.3906,36000.0
2006-05-01 10:05:00,27.2,27.25,27.18,27.25,60400.0,15.3906,15.4189,15.3793,15.4189,60400.0
2006-05-01 10:10:00,27.25,27.25,27.17,27.18,62400.0,15.4189,15.4189,15.3736,15.3793,62400.0
2006-05-01 10:15:00,27.18,27.21,27.16,27.18,30800.0,15.3793,15.3963,15.368,15.3793,30800.0
2006-05-01 10:20:00,27.18,27.21,27.17,27.2,8400.0,15.3793,15.3963,15.3736,15.3906,8400.0
2006-05-01 10:25:00,27.2,27.22,27.19,27.22,34000.0,15.3906,15.4019,15.385,15.4019,34000.0
2006-05-01 10:30:00,27.23,27.25,27.22,27.22,40800.0,15.4076,15.4189,15.4019,15.4019,40800.0
2006-05-01 10:35:00,27.21,27.22,27.18,27.2,39600.0,15.3963,15.4019,15.3793,15.3906,39600.0
2006-05-01 10:40:00,27.17,27.17,27.14,27.15,28000.0,15.3736,15.3736,15.3567,15.3623,28000.0
2006-05-01 10:45:00,27.14,27.19,27.14,27.17,35600.0,15.3567,15.385,15.3567,15.3736,35600.0
2006-05-01 10:50:00,27.18,27.22,27.17,27.19,31200.0,15.3793,15.4019,15.3736,15.385,31200.0
2006-05-01 10:55:00,27.18,27.18,27.16,27.16,27600.0,15.3793,15.3793,15.368,15.368,27600.0
2006-05-01 11:00:00,27.14,27.17,27.11,27.13,32400.0,15.3567,15.3736,15.3397,15.351,32400.0
2006-05-01 11:05:00,27.12,27.14,27.11,27.14,47200.0,15.3453,15.3567,15.3397,15.3567,47200.0
2006-05-01 11:10:00,27.14,27.17,27.13,27.15,28400.0,15.3567,15.3736,15.351,15.3623,28400.0
2006-05-01 11:15:00,27.15,27.18,27.15,27.18,12000.0,15.3623,15.3793,15.3623,15.3793,12000.0
2006-05-01 11:20:00,27.17,27.18,27.17,27.18,20400.0,15.3736,15.3793,15.3736,15.3793,20400.0
2006-05-01 11:25:00,27.18,27.21,27.16,27.2,31600.0,15.3793,15.3963,15.368,15.3906,31600.0
2006-05-01 11:30:00,27.19,27.25,27.17,27.25,34800.0,15.385,15.4189,15.3736,15.4189,34800.0
2006-05-01 11:35:00,27.25,27.25,27.2,27.21,33200.0,15.4189,15.4189,15.3906,15.3963,33200.0
2006-05-01 11:40:00,27.21,27.21,27.17,27.19,33200.0,15.3963,15.3963,15.3736,15.385,33200.0
2006-05-01 11:45:00,27.18,27.23,27.17,27.23,19600.0,15.3793,15.4076,15.3736,15.4076,19600.0
2006-05-01 11:50:00,27.24,27.25,27.23,27.23,40000.0,15.4132,15.4189,15.4076,15.4076,40000.0
2006-05-01 11:55:00,27.23,27.24,27.22,27.24,7600.0,15.4076,15.4132,15.4019,15.4132,7600.0
2006-05-01 12:00:00,27.23,27.25,27.22,27.23,30400.0,15.4076,15.4189,15.4019,15.4076,30400.0
2006-05-01 12:05:00,27.23,27.25,27.23,27.25,70000.0,15.4076,15.4189,15.4076,15.4189,70000.0
2006-05-01 12:10:00,27.25,27.28,27.25,27.25,58400.0,15.4189,15.4359,15.4189,15.4189,58400.0
2006-05-01 12:15:00,27.25,27.25,27.19,27.2,22800.0,15.4189,15.4189,15.385,15.3906,22800.0
2006-05-01 12:20:00,27.21,27.25,27.2,27.24,29600.0,15.3963,15.4189,15.3906,15.4132,29600.0
2006-05-01 12:25:00,27.23,27.23,27.18,27.2,20400.0,15.4076,15.4076,15.3793,15.3906,20400.0
2006-05-01 12:30:00,27.19,27.24,27.19,27.23,25200.0,15.385,15.4132,15.385,15.4076,25200.0
2006-05-01 12:35:00,27.21,27.23,27.19,27.22,23600.0,15.3963,15.4076,15.385,15.4019,23600.0
2006-05-01 12:40:00,27.22,27.23,27.21,27.23,13600.0,15.4019,15.4076,15.3963,15.4076,13600.0
2006-05-01 12:45:00,27.23,27.23,27.2,27.2,18000.0,15.4076,15.4076,15.3906,15.3906,18000.0
2006-05-01 12:50:00,27.2,27.2,27.18,27.2,15200.0,15.3906,15.3906,15.3793,15.3906,15200.0
2006-05-01 12:55:00,27.21,27.25,27.21,27.25,15600.0,15.3963,15.4189,15.3963,15.4189,15600.0
2006-05-01 13:00:00,27.25,27.25,27.22,27.22,27600.0,15.4189,15.4189,15.4019,15.4019,27600.0
2006-05-01 13:05:00,27.21,27.23,27.21,27.23,52000.0,15.3963,15.4076,15.3963,15.4076,52000.0
2006-05-01 13:10:00,27.23,27.24,27.2,27.2,14800.0,15.4076,15.4132,15.3906,15.3906,14800.0
2006-05-01 13:15:00,27.2,27.22,27.2,27.21,12800.0,15.3906,15.4019,15.3906,15.3963,12800.0
2006-05-01 13:20:00,27.22,27.22,27.21,27.22,18000.0,15.4019,15.4019,15.3963,15.4019,18000.0
2006-05-01 13:25:00,27.22,27.22,27.17,27.18,27600.0,15.4019,15.4019,15.3736,15.3793,27600.0
2006-05-01 13:30:00,27.2,27.2,27.16,27.16,24800.0,15.3906,15.3906,15.368,15.368,24800.0
2006-05-01 13:35:00,27.16,27.16,27.14,27.14,25200.0,15.368,15.368,15.3567,15.3567,25200.0
2006-05-01 13:40:00,27.15,27.18,27.12,27.12,57600.0,15.3623,15.3793,15.3453,15.3453,57600.0
2006-05-01 13:45:00,27.12,27.14,27.08,27.09,48000.0,15.3453,15.3567,15.3227,15.3284,48000.0
2006-05-01 13:50:00,27.09,27.11,27.09,27.11,41600.0,15.3284,15.3397,15.3284,15.3397,41600.0
2006-05-01 13:55:00,27.12,27.16,27.12,27.15,16400.0,15.3453,15.368,15.3453,15.3623,16400.0
2006-05-01 14:00:00,27.16,27.16,27.09,27.1,73600.0,15.368,15.368,15.3284,15.334,73600.0
2006-05-01 14:05:00,27.1,27.11,27.04,27.04,66000.0,15.334,15.3397,15.3001,15.3001,66000.0
2006-05-01 14:10:00,27.04,27.07,27.02,27.07,56000.0,15.3001,15.3171,15.2888,15.3171,56000.0
2006-05-01 14:15:00,27.07,27.07,26.99,26.99,66800.0,15.3171,15.3171,15.2718,15.2718,66800.0
2006-05-01 14:20:00,26.99,26.99,26.93,26.96,92800.0,15.2718,15.2718,15.2378,15.2548,92800.0
2006-05-01 14:25:00,26.96,26.96,26.94,26.95,24800.0,15.2548,15.2548,15.2435,15.2492,24800.0
2006-05-01 14:30:00,26.95,26.98,26.95,26.96,44000.0,15.2492,15.2661,15.2492,15.2548,44000.0
2006-05-01 14:35:00,26.96,27.0,26.95,26.99,52000.0,15.2548,15.2774,15.2492,15.2718,52000.0
2006-05-01 14:40:00,26.99,27.03,26.97,27.01,59600.0,15.2718,15.2944,15.2605,15.2831,59600.0
2006-05-01 14:45:00,27.0,27.05,27.0,27.05,33600.0,15.2774,15.3057,15.2774,15.3057,33600.0
2006-05-01 14:50:00,27.05,27.06,27.03,27.04,27200.0,15.3057,15.3114,15.2944,15.3001,27200.0
2006-05-01 14:55:00,27.04,27.08,27.03,27.08,24800.0,15.3001,15.3227,15.2944,15.3227,24800.0
2006-05-01 15:00:00,27.08,27.09,27.06,27.08,40000.0,15.3227,15.3284,15.3114,15.3227,40000.0
2006-05-01 15:05:00,27.08,27.09,27.03,27.03,41200.0,15.3227,15.3284,15.2944,15.2944,41200.0
2006-05-01 15:10:00,27.03,27.07,27.03,27.05,44800.0,15.2944,15.3171,15.2944,15.3057,44800.0
2006-05-01 15:15:00,27.05,27.05,26.92,26.92,59200.0,15.3057,15.3057,15.2322,15.2322,59200.0
2006-05-01 15:20:00,26.93,26.93,26.83,26.87,86800.0,15.2378,15.2378,15.1813,15.2039,86800.0
2006-05-01 15:25:00,26.86,26.9,26.83,26.85,45600.0,15.1982,15.2209,15.1813,15.1926,45600.0
2006-05-01 15:30:00,26.85,26.88,26.8,26.84,74800.0,15.1926,15.2095,15.1643,15.1869,74800.0
2006-05-01 15:35:00,26.8,26.81,26.72,26.79,103200.0,15.1643,15.1699,15.119,15.1586,103200.0
2006-05-01 15:40:00,26.8,26.82,26.73,26.74,90000.0,15.1643,15.1756,15.1247,15.1303,90000.0
2006-05-01 15:45:00,26.74,26.86,26.74,26.86,80000.0,15.1303,15.1982,15.1303,15.1982,80000.0
2006-05-01 15:50:00,26.86,26.87,26.82,26.85,102000.0,15.1982,15.2039,15.1756,15.1926,102000.0
2006-05-01 15:55:00,26.84,26.85,26.8,26.83,50800.0,15.1869,15.1926,15.1643,15.1813,50800.0
2006-05-02 09:30:00,26.83,26.92,26.83,26.92,38400.0,15.1813,15.2322,15.1813,15.2322,38400.0
2006-05-02 09:35:00,26.92,26.94,26.75,26.75,35200.0,15.2322,15.2435,15.136,15.136,35200.0
2006-05-02 09:40:00,26.78,26.85,26.75,26.83,15600.0,15.153,15.1926,15.136,15.1813,15600.0
2006-05-02 09:45:00,26.87,26.95,26.83,26.95,97600.0,15.2039,15.2492,15.1813,15.2492,97600.0
2006-05-02 09:50:00,26.97,26.99,26.82,26.89,99200.0,15.2605,15.2718,15.1756,15.2152,99200.0
2006-05-02 09:55:00,26.89,26.91,26.82,26.85,22800.0,15.2152,15.2265,15.1756,15.1926,22800.0
2006-05-02 10:00:00,26.83,26.88,26.82,26.82,144400.0,15.1813,15.2095,15.1756,15.1756,144400.0
2006-05-02 10:05:00,26.82,26.83,26.79,26.82,36000.0,15.1756,15.1813,15.1586,15.1756,36000.0
2006-05-02 10:10:00,26.81,26.86,26.79,26.81,52400.0,15.1699,15.1982,15.1586,15.1699,52400.0
2006-05-02 10:15:00,26.79,26.81,26.75,26.77,27200.0,15.1586,15.1699,15.136,15.1473,27200.0
2006-05-02 10:20:00,26.76,26.81,26.74,26.81,33600.0,15.1416,15.1699,15.1303,15.1699,33600.0
2006-05-02 10:25:00,26.8,26.84,26.78,26.84,51200.0,15.1643,15.1869,15.153,15.1869,51200.0
2006-05-02 10:30:00,26.85,26.86,26.84,26.84,23200.0,15.1926,15.1982,15.1869,15.1869,23200.0
2006-05-02 10:35:00,26.85,26.85,26.82,26.82,31200.0,15.1926,15.1926,15.1756,15.1756,31200.0
2006-05-02 10:40:00,26.84,26.87,26.83,26.84,33200.0,15.1869,15.2039,15.1813,15.1869,33200.0
2006-05-02 10:45:00,26.84,26.84,26.74,26.76,30400.0,15.1869,15.1869,15.1303,15.1416,30400.0
2006-05-02 10:50:00,26.79,26.84,26.79,26.84,17600.0,15.1586,15.1869,15.1586,15.1869,17600.0
2006-05-02 10:55:00,26.85,26.85,26.82,26.83,40400.0,15.1926,15.1926,15.1756,15.1813,40400.0
2006-05-02 11:00:00,26.82,26.84,26.79,26.83,25200.0,15.1756,15.1869,15.1586,15.1813,25200.0
2006-05-02 11:05:00,26.82,26.83,26.78,26.78,42400.0,15.1756,15.1813,15.153,15.153,42400.0
2006-05-02 11:10:00,26.79,26.82,26.78,26.81,17200.0,15.1586,15.1756,15.153,15.1699,17200.0
2006-05-02 11:15:00,26.83,26.85,26.8,26.8,22800.0,15.1813,15.1926,15.1643,15.1643,22800.0
2006-05-02 11:20:00,26.81,26.83,26.81,26.83,11200.0,15.1699,15.1813,15.1699,15.1813,11200.0
2006-05-02 11:25:00,26.83,26.84,26.82,26.82,35200.0,15.1813,15.1869,15.1756,15.1756,35200.0
2006-05-02 11:30:00,26.82,26.84,26.82,26.82,32800.0,15.1756,15.1869,15.1756,15.1756,32800.0
2006-05-02 11:35:00,26.82,26.82,26.79,26.82,44400.0,15.1756,15.1756,15.1586,15.1756,44400.0
2006-05-02 11:40:00,26.82,26.85,26.82,26.84,58400.0,15.1756,15.1926,15.1756,15.1869,58400.0
2006-05-02 11:45:00,26.85,26.85,26.83,26.83,27600.0,15.1926,15.1926,15.1813,15.1813,27600.0
2006-05-02 11:50:00,26.84,26.86,26.84,26.86,10800.0,15.1869,15.1982,15.1869,15.1982,10800.0
2006-05-02 11:55:00,26.86,26.87,26.81,26.83,64400.0,15.1982,15.2039,15.1699,15.1813,64400.0
2006-05-02 12:00:00,26.82,26.85,26.82,26.83,24800.0,15.1756,15.1926,15.1756,15.1813,24800.0
2006-05-02 12:05:00,26.83,26.84,26.8,26.81,28000.0,15.1813,15.1869,15.1643,15.1699,28000.0
2006-05-02 12:10:00,26.81,26.81,26.78,26.8,140000.0,15.1699,15.1699,15.153,15.1643,140000.0
2006-05-02 12:15:00,26.8,26.83,26.8,26.8,28400.0,15.1643,15.1813,15.1643,15.1643,28400.0
2006-05-02 12:20:00,26.8,26.82,26.79,26.82,38400.0,15.1643,15.1756,15.1586,15.1756,38400.0
2006-05-02 12:25:00,26.8,26.81,26.79,26.79,16000.0,15.1643,15.1699,15.1586,15.1586,16000.0
2006-05-02 12:30:00,26.79,26.81,26.79,26.81,21600.0,15.1586,15.1699,15.1586,15.1699,21600.0
2006-05-02 12:35:00,26.81,26.86,26.81,26.83,41200.0,15.1699,15.1982,15.1699,15.1813,41200.0
2006-05-02 12:40:00,26.81,26.82,26.79,26.79,10400.0,15.1699,15.1756,15.1586,15.1586,10400.0
2006-05-02 12:45:00,26.81,26.82,26.8,26.81,10400.0,15.1699,15.1756,15.1643,15.1699,10400.0
2006-05-02 12:50:00,26.8,26.82,26.8,26.81,19600.0,15.1643,15.1756,15.1643,15.1699,19600.0
2006-05-02 12:55:00,26.81,26.81,26.76,26.76,30800.0,15.1699,15.1699,15.1416,15.1416,30800.0
2006-05-02 13:00:00,26.77,26.85,26.77,26.81,41600.0,15.1473,15.1926,15.1473,15.1699,41600.0
2006-05-02 13:05:00,26.8,26.82,26.8,26.8,16400.0,15.1643,15.1756,15.1643,15.1643,16400.0
2006-05-02 13:10:00,26.8,26.8,26.75,26.77,14400.0,15.1643,15.1643,15.136,15.1473,14400.0
2006-05-02 13:15:00,26.75,26.78,26.75,26.78,13600.0,15.136,15.153,15.136,15.153,13600.0
2006-05-02 13:20:00,26.8,26.8,26.79,26.8,14400.0,15.1643,15.1643,15.1586,15.1643,14400.0
2006-05-02 13:25:00,26.79,26.79,26.76,26.79,26400.0,15.1586,15.1586,15.1416,15.1586,26400.0
2006-05-02 13:30:00,26.8,26.83,26.79,26.83,30800.0,15.1643,15.1813,15.1586,15.1813,30800.0
2006-05-02 13:35:00,26.82,26.82,26.78,26.79,22000.0,15.1756,15.1756,15.153,15.1586,22000.0
2006-05-02 13:40:00,26.77,26.81,26.77,26.81,23600.0,15.1473,15.1699,15.1473,15.1699,23600.0
2006-05-02 13:45:00,26.8,26.83,26.79,26.8,40400.0,15.1643,15.1813,15.1586,15.1643,40400.0
2006-05-02 13:50:00,26.79,26.8,26.78,26.8,19200.0,15.1586,15.1643,15.153,15.1643,19200.0
2006-05-02 13:55:00,26.8,26.82,26.79,26.81,33200.0,15.1643,15.1756,15.1586,15.1699,33200.0
2006-05-02 14:00:00,26.79,26.81,26.79,26.81,20000.0,15.1586,15.1699,15.1586,15.1699,20000.0
2006-05-02 14:05:00,26.81,26.81,26.78,26.79,36000.0,15.1699,15.1699,15.153,15.1586,36000.0
2006-05-02 14:10:00,26.79,26.81,26.79,26.8,21600.0,15.1586,15.1699,15.1586,15.1643,21600.0
2006-05-02 14:15:00,26.8,26.8,26.77,26.78,28000.0,15.1643,15.1643,15.1473,15.153,28000.0
2006-05-02 14:20:00,26.79,26.81,26.76,26.77,28000.0,15.1586,15.1699,15.1416,15.1473,28000.0
2006-05-02 14:25:00,26.76,26.78,26.75,26.78,18800.0,15.1416,15.153,15.136,15.153,18800.0
2006-05-02 14:30:00,26.78,26.79,26.77,26.79,36400.0,15.153,15.1586,15.1473,15.1586,36400.0
2006-05-02 14:35:00,26.79,26.8,26.74,26.75,40400.0,15.1586,15.1643,15.1303,15.136,40400.0
2006-05-02 14:40:00,26.75,26.77,26.7,26.76,60000.0,15.136,15.1473,15.1077,15.1416,60000.0
2006-05-02 14:45:00,26.76,26.77,26.75,26.76,40000.0,15.1416,15.1473,15.136,15.1416,40000.0
2006-05-02 14:50:00,26.76,26.8,26.75,26.75,37200.0,15.1416,15.1643,15.136,15.136,37200.0
2006-05-02 14:55:00,26.75,26.76,26.71,26.76,26800.0,15.136,15.1416,15.1134,15.1416,26800.0
2006-05-02 15:00:00,26.75,26.76,26.73,26.75,41600.0,15.136,15.1416,15.1247,15.136,41600.0
2006-05-02 15:05:00,26.75,26.76,26.71,26.71,31600.0,15.136,15.1416,15.1134,15.1134,31600.0
2006-05-02 15:10:00,26.71,26.75,26.71,26.72,45600.0,15.1134,15.136,15.1134,15.119,45600.0
2006-05-02 15:15:00,26.73,26.75,26.72,26.74,33200.0,15.1247,15.136,15.119,15.1303,33200.0
2006-05-02 15:20:00,26.75,26.75,26.74,26.75,62000.0,15.136,15.136,15.1303,15.136,62000.0
2006-05-02 15:25:00,26.75,26.76,26.73,26.76,55200.0,15.136,15.1416,15.1247,15.1416,55200.0
2006-05-02 15:30:00,26.76,26.76,26.74,26.75,25200.0,15.1416,15.1416,15.1303,15.136,25200.0
2006-05-02 15:35:00,26.75,26.78,26.74,26.77,64800.0,15.136,15.153,15.1303,15.1473,64800.0
2006-05-02 15:40:00,26.78,26.78,26.75,26.77,68800.0,15.153,15.153,15.136,15.1473,68800.0
2006-05-02 15:45:00,26.78,26.81,26.75,26.78,84000.0,15.153,15.1699,15.136,15.153,84000.0
2006-05-02 15:50:00,26.77,26.79,26.75,26.77,56800.0,15.1473,15.1586,15.136,15.1473,56800.0
2006-05-02 15:55:00,26.8,26.81,26.77,26.77,84400.0,15.1643,15.1699,15.1473,15.1473,84400.0
2006-05-03 09:30:00,26.84,26.9,26.75,26.75,53200.0,15.1869,15.2209,15.136,15.136,53200.0
2006-05-03 09:35:00,26.77,26.93,26.77,26.93,59200.0,15.1473,15.2378,15.1473,15.2378,59200.0
2006-05-03 09:40:00,26.9,26.91,26.85,26.86,129200.0,15.2209,15.2265,15.1926,15.1982,129200.0
2006-05-03 09:45:00,26.85,26.86,26.79,26.8,42000.0,15.1926,15.1982,15.1586,15.1643,42000.0
2006-05-03 09:50:00,26.8,26.83,26.76,26.76,39200.0,15.1643,15.1813,15.1416,15.1416,39200.0
2006-05-03 09:55:00,26.77,26.85,26.76,26.76,50000.0,15.1473,15.1926,15.1416,15.1416,50000.0
2006-05-03 10:00:00,26.76,26.79,26.72,26.77,70000.0,15.1416,15.1586,15.119,15.1473,70000.0
2006-05-03 10:05:00,26.77,26.81,26.75,26.78,21200.0,15.1473,15.1699,15.136,15.153,21200.0
2006-05-03 10:10:00,26.8,26.81,26.75,26.8,11600.0,15.1643,15.1699,15.136,15.1643,11600.0
2006-05-03 10:15:00,26.8,26.81,26.77,26.8,34800.0,15.1643,15.1699,15.1473,15.1643,34800.0
2006-05-03 10:20:00,26.8,26.8,26.77,26.78,12000.0,15.1643,15.1643,15.1473,15.153,12000.0
2006-05-03 10:25:00,26.78,26.78,26.75,26.77,36400.0,15.153,15.153,15.136,15.1473,36400.0
2006-05-03 10:30:00,26.77,26.82,26.77,26.78,20800.0,15.1473,15.1756,15.1473,15.153,20800.0
2006-05-03 10:35:00,26.77,26.82,26.77,26.81,25600.0,15.1473,15.1756,15.1473,15.1699,25600.0
2006-05-03 10:40:00,26.81,26.81,26.75,26.78,23200.0,15.1699,15.1699,15.136,15.153,23200.0
2006-05-03 10:45:00,26.8,26.8,26.73,26.78,52000.0,15.1643,15.1643,15.1247,15.153,52000.0
2006-05-03 10:50:00,26.78,26.79,26.77,26.77,26000.0,15.153,15.1586,15.1473,15.1473,26000.0
2006-05-03 10:55:00,26.77,26.79,26.74,26.78,28000.0,15.1473,15.1586,15.1303,15.153,28000.0
2006-05-03 11:00:00,26.8,26.8,26.78,26.8,18000.0,15.1643,15.1643,15.153,15.1643,18000.0
2006-05-03 11:05:00,26.79,26.79,26.77,26.77,23600.0,15.1586,15.1586,15.1473,15.1473,23600.0
2006-05-03 11:10:00,26.76,26.76,26.73,26.76,21200.0,15.1416,15.1416,15.1247,15.1416,21200.0
2006-05-03 11:15:00,26.74,26.76,26.73,26.75,22000.0,15.1303,15.1416,15.1247,15.136,22000.0
2006-05-03 11:20:00,26.75,26.76,26.72,26.75,43600.0,15.136,15.1416,15.119,15.136,43600.0
2006-05-03 11:25:00,26.73,26.74,26.71,26.71,16000.0,15.1247,15.1303,15.1134,15.1134,16000.0
2006-05-03 11:30:00,26.71,26.72,26.67,26.7,44000.0,15.1134,15.119,15.0907,15.1077,44000.0
2006-05-03 11:35:00,26.71,26.72,26.69,26.7,42800.0,15.1134,15.119,15.102,15.1077,42800.0
2006-05-03 11:40:00,26.7,26.72,26.69,26.72,15200.0,15.1077,15.119,15.102,15.119,15200.0
2006-05-03 11:45:00,26.72,26.73,26.68,26.72,30400.0,15.119,15.1247,15.0964,15.119,30400.0
2006-05-03 11:50:00,26.71,26.73,26.65,26.67,33600.0,15.1134,15.1247,15.0794,15.0907,33600.0
2006-05-03 11:55:00,26.67,26.72,26.67,26.67,19600.0,15.0907,15.119,15.0907,15.0907,19600.0
2006-05-03 12:00:00,26.68,26.7,26.67,26.68,44000.0,15.0964,15.1077,15.0907,15.0964,44000.0
2006-05-03 12:05:00,26.68,26.71,26.68,26.71,15200.0,15.0964,15.1134,15.0964,15.1134,15200.0
2006-05-03 12:10:00,26.7,26.71,26.69,26.71,28800.0,15.1077,15.1134,15.102,15.1134,28800.0
2006-05-03 12:15:00,26.71,26.71,26.7,26.7,20000.0,15.1134,15.1134,15.1077,15.1077,20000.0
2006-05-03 12:20:00,26.7,26.71,26.67,26.67,32800.0,15.1077,15.1134,15.0907,15.0907,32800.0
2006-05-03 12:25:00,26.66,26.69,26.66,26.66,22800.0,15.0851,15.102,15.0851,15.0851,22800.0
2006-05-03 12:30:00,26.68,26.68,26.64,26.66,20400.0,15.0964,15.0964,15.0738,15.0851,20400.0
2006-05-03 12:35:00,26.66,26.69,26.66,26.68,20000.0,15.0851,15.102,15.0851,15.0964,20000.0
2006-05-03 12:40:00,26.67,26.68,26.63,26.65,32800.0,15.0907,15.0964,15.0681,15.0794,32800.0
2006-05-03 12:45:00,26.68,26.68,26.65,26.65,14000.0,15.0964,15.0964,15.0794,15.0794,14000.0
2006-05-03 12:50:00,26.65,26.66,26.63,26.66,15600.0,15.0794,15.0851,15.0681,15.0851,15600.0
2006-05-03 12:55:00,26.66,26.68,26.64,26.64,8800.0,15.0851,15.0964,15.0738,15.0738,8800.0
2006-05-03 13:00:00,26.64,26.65,26.63,26.63,23200.0,15.0738,15.0794,15.0681,15.0681,23200.0
2006-05-03 13:05:00,26.63,26.67,26.63,26.64,22800.0,15.0681,15.0907,15.0681,15.0738,22800.0
2006-05-03 13:10:00,26.64,26.65,26.63,26.65,70800.0,15.0738,15.0794,15.0681,15.0794,70800.0
2006-05-03 13:15:00,26.65,26.66,26.63,26.64,20800.0,15.0794,15.0851,15.0681,15.0738,20800.0
2006-05-03 13:20:00,26.64,26.64,26.61,26.61,50400.0,15.0738,15.0738,15.0568,15.0568,50400.0
2006-05-03 13:25:00,26.61,26.61,26.58,26.6,20400.0,15.0568,15.0568,15.0398,15.0511,20400.0
2006-05-03 13:30:00,26.6,26.63,26.58,26.6,54400.0,15.0511,15.0681,15.0398,15.0511,54400.0
2006-05-03 13:35:00,26.6,26.61,26.57,26.57,26000.0,15.0511,15.0568,15.0341,15.0341,26000.0
2006-05-03 13:40:00,26.57,26.59,26.54,26.55,37200.0,15.0341,15.0455,15.0172,15.0228,37200.0
2006-05-03 13:45:00,26.55,26.57,26.53,26.54,56800.0,15.0228,15.0341,15.0115,15.0172,56800.0
2006-05-03 13:50:00,26.55,26.59,26.54,26.58,51200.0,15.0228,15.0455,15.0172,15.0398,51200.0
2006-05-03 13:55:00,26.58,26.59,26.52,26.52,33200.0,15.0398,15.0455,15.0059,15.0059,33200.0
2006-05-03 14:00:00,26.53,26.57,26.52,26.54,40800.0,15.0115,15.0341,15.0059,15.0172,40800.0
2006-05-03 14:05:00,26.54,26.54,26.49,26.5,32800.0,15.0172,15.0172,14.9889,14.9945,32800.0
2006-05-03 14:10:00,26.5,26.51,26.48,26.51,52400.0,14.9945,15.0002,14.9832,15.0002,52400.0
2006-05-03 14:15:00,26.5,26.51,26.45,26.5,24000.0,14.9945,15.0002,14.9662,14.9945,24000.0
2006-05-03 14:20:00,26.5,26.5,26.47,26.47,30800.0,14.9945,14.9945,14.9776,14.9776,30800.0
2006-05-03 14:25:00,26.44,26.49,26.41,26.46,51200.0,14.9606,14.9889,14.9436,14.9719,51200.0
2006-05-03 14:30:00,26.48,26.48,26.42,26.42,34800.0,14.9832,14.9832,14.9493,14.9493,34800.0
2006-05-03 14:35:00,26.42,26.49,26.42,26.45,38800.0,14.9493,14.9889,14.9493,14.9662,38800.0
2006-05-03 14:40:00,26.46,26.49,26.45,26.48,25600.0,14.9719,14.9889,14.9662,14.9832,25600.0
2006-05-03 14:45:00,26.48,26.49,26.46,26.48,24400.0,14.9832,14.9889,14.9719,14.9832,24400.0
2006-05-03 14:50:00,26.48,26.48,26.44,26.44,65600.0,14.9832,14.9832,14.9606,14.9606,65600.0
2006-05-03 14:55:00,26.44,26.46,26.44,26.46,21600.0,14.9606,14.9719,14.9606,14.9719,21600.0
2006-05-03 15:00:00,26.46,26.49,26.44,26.48,57600.0,14.9719,14.9889,14.9606,14.9832,57600.0
2006-05-03 15:05:00,26.48,26.49,26.46,26.46,36800.0,14.9832,14.9889,14.9719,14.9719,36800.0
2006-05-03 15:10:00,26.47,26.5,26.46,26.46,30000.0,14.9776,14.9945,14.9719,14.9719,30000.0
2006-05-03 15:15:00,26.46,26.47,26.43,26.46,63600.0,14.9719,14.9776,14.9549,14.9719,63600.0
2006-05-03 15:20:00,26.46,26.48,26.43,26.43,56400.0,14.9719,14.9832,14.9549,14.9549,56400.0
2006-05-03 15:25:00,26.46,26.49,26.45,26.49,28400.0,14.9719,14.9889,14.9662,14.9889,28400.0
2006-05-03 15:30:00,26.5,26.56,26.46,26.54,86400.0,14.9945,15.0285,14.9719,15.0172,86400.0
2006-05-03 15:35:00,26.55,26.57,26.5,26.51,57600.0,15.0228,15.0341,14.9945,15.0002,57600.0
2006-05-03 15:40:00,26.52,26.56,26.52,26.52,60400.0,15.0059,15.0285,15.0059,15.0059,60400.0
2006-05-03 15:45:00,26.54,26.56,26.53,26.55,62400.0,15.0172,15.0285,15.0115,15.0228,62400.0
2006-05-03 15:50:00,26.55,26.6,26.55,26.59,85200.0,15.0228,15.0511,15.0228,15.0455,85200.0
2006-05-03 15:55:00,26.62,26.63,26.59,26.63,142400.0,15.0624,15.0681,15.0455,15.0681,142400.0
2006-05-04 09:30:00,26.78,26.82,26.78,26.82,42800.0,15.153,15.1756,15.153,15.1756,42800.0
2006-05-04 09:35:00,26.87,26.88,26.8,26.84,12000.0,15.2039,15.2095,15.1643,15.1869,12000.0
2006-05-04 09:40:00,26.8,26.92,26.8,26.89,34400.0,15.1643,15.2322,15.1643,15.2152,34400.0
2006-05-04 09:45:00,26.9,26.93,26.85,26.85,40000.0,15.2209,15.2378,15.1926,15.1926,40000.0
2006-05-04 09:50:00,26.83,26.84,26.81,26.84,14800.0,15.1813,15.1869,15.1699,15.1869,14800.0
2006-05-04 09:55:00,26.84,26.84,26.82,26.84,11200.0,15.1869,15.1869,15.1756,15.1869,11200.0
2006-05-04 10:00:00,26.83,26.85,26.83,26.85,16400.0,15.1813,15.1926,15.1813,15.1926,16400.0
2006-05-04 10:05:00,26.85,26.86,26.85,26.85,18000.0,15.1926,15.1982,15.1926,15.1926,18000.0
2006-05-04 10:10:00,26.84,26.88,26.84,26.86,10800.0,15.1869,15.2095,15.1869,15.1982,10800.0
2006-05-04 10:15:00,26.86,26.88,26.85,26.86,10000.0,15.1982,15.2095,15.1926,15.1982,10000.0
2006-05-04 10:20:00,26.85,26.87,26.85,26.86,12400.0,15.1926,15.2039,15.1926,15.1982,12400.0
2006-05-04 10:25:00,26.86,26.87,26.86,26.86,15200.0,15.1982,15.2039,15.1982,15.1982,15200.0
2006-05-04 10:30:00,26.87,26.88,26.86,26.88,12800.0,15.2039,15.2095,15.1982,15.2095,12800.0
2006-05-04 10:35:00,26.88,26.89,26.86,26.89,7200.0,15.2095,15.2152,15.1982,15.2152,7200.0
2006-05-04 10:40:00,26.89,26.89,26.86,26.88,13600.0,15.2152,15.2152,15.1982,15.2095,13600.0
2006-05-04 10:45:00,26.88,26.88,26.86,26.86,25600.0,15.2095,15.2095,15.1982,15.1982,25600.0
2006-05-04 10:50:00,26.86,26.86,26.85,26.86,10000.0,15.1982,15.1982,15.1926,15.1982,10000.0
2006-05-04 10:55:00,26.88,26.88,26.85,26.85,10000.0,15.2095,15.2095,15.1926,15.1926,10000.0
2006-05-04 11:00:00,26.85,26.88,26.85,26.88,13200.0,15.1926,15.2095,15.1926,15.2095,13200.0
2006-05-04 11:05:00,26.87,26.88,26.85,26.85,19600.0,15.2039,15.2095,15.1926,15.1926,19600.0
2006-05-04 11:10:00,26.87,26.88,26.85,26.85,28000.0,15.2039,15.2095,15.1926,15.1926,28000.0
2006-05-04 11:15:00,26.85,26.88,26.85,26.88,10000.0,15.1926,15.2095,15.1926,15.2095,10000.0
2006-05-04 11:20:00,26.89,26.91,26.87,26.9,29600.0,15.2152,15.2265,15.2039,15.2209,29600.0
2006-05-04 11:25:00,26.9,26.91,26.9,26.9,17600.0,15.2209,15.2265,15.2209,15.2209,17600.0
2006-05-04 11:30:00,26.91,26.91,26.89,26.89,19600.0,15.2265,15.2265,15.2152,15.2152,19600.0
2006-05-04 11:35:00,26.88,26.9,26.87,26.9,16000.0,15.2095,15.2209,15.2039,15.2209,16000.0
2006-05-04 11:40:00,26.9,26.91,26.88,26.9,11200.0,15.2209,15.2265,15.2095,15.2209,11200.0
2006-05-04 11:45:00,26.9,26.91,26.9,26.91,21200.0,15.2209,15.2265,15.2209,15.2265,21200.0
2006-05-04 11:50:00,26.91,26.91,26.88,26.9,29200.0,15.2265,15.2265,15.2095,15.2209,29200.0
2006-05-04 11:55:00,26.88,26.88,26.85,26.85,14000.0,15.2095,15.2095,15.1926,15.1926,14000.0
2006-05-04 12:00:00,26.86,26.86,26.85,26.85,10400.0,15.1982,15.1982,15.1926,15.1926,10400.0
2006-05-04 12:05:00,26.86,26.88,26.86,26.86,6800.0,15.1982,15.2095,15.1982,15.1982,6800.0
2006-05-04 12:10:00,26.88,26.88,26.86,26.86,7200.0,15.2095,15.2095,15.1982,15.1982,7200.0
2006-05-04 12:15:00,26.86,26.86,26.84,26.84,31600.0,15.1982,15.1982,15.1869,15.1869,31600.0
2006-05-04 12:20:00,26.84,26.85,26.84,26.85,40000.0,15.1869,15.1926,15.1869,15.1926,40000.0
2006-05-04 12:25:00,26.85,26.85,26.84,26.84,33200.0,15.1926,15.1926,15.1869,15.1869,33200.0
2006-05-04 12:30:00,26.84,26.84,26.79,26.81,22000.0,15.1869,15.1869,15.1586,15.1699,22000.0
2006-05-04 12:35:00,26.82,26.84,26.82,26.82,16400.0,15.1756,15.1869,15.1756,15.1756,16400.0
2006-05-04 12:40:00,26.83,26.87,26.83,26.84,21600.0,15.1813,15.2039,15.1813,15.1869,21600.0
2006-05-04 12:45:00,26.84,26.86,26.84,26.86,10000.0,15.1869,15.1982,15.1869,15.1982,10000.0
2006-05-04 12:50:00,26.86,26.86,26.84,26.85,38400.0,15.1982,15.1982,15.1869,15.1926,38400.0
2006-05-04 12:55:00,26.85,26.85,26.85,26.85,14800.0,15.1926,15.1926,15.1926,15.1926,14800.0
2006-05-04 13:00:00,26.86,26.86,26.85,26.86,5600.0,15.1982,15.1982,15.1926,15.1982,5600.0
2006-05-04 13:05:00,26.86,26.86,26.82,26.82,24800.0,15.1982,15.1982,15.1756,15.1756,24800.0
2006-05-04 13:10:00,26.82,26.86,26.82,26.86,12800.0,15.1756,15.1982,15.1756,15.1982,12800.0
2006-05-04 13:15:00,26.85,26.86,26.85,26.86,8800.0,15.1926,15.1982,15.1926,15.1982,8800.0
2006-05-04 13:20:00,26.85,26.85,26.83,26.85,21600.0,15.1926,15.1926,15.1813,15.1926,21600.0
2006-05-04 13:25:00,26.85,26.87,26.85,26.86,9600.0,15.1926,15.2039,15.1926,15.1982,9600.0
2006-05-04 13:30:00,26.87,26.87,26.85,26.85,14400.0,15.2039,15.2039,15.1926,15.1926,14400.0
2006-05-04 13:35:00,26.86,26.86,26.84,26.85,15200.0,15.1982,15.1982,15.1869,15.1926,15200.0
2006-05-04 13:40:00,26.85,26.86,26.85,26.85,8800.0,15.1926,15.1982,15.1926,15.1926,8800.0
2006-05-04 13:45:00,26.85,26.87,26.85,26.87,8000.0,15.1926,15.2039,15.1926,15.2039,8000.0
2006-05-04 13:50:00,26.86,26.88,26.86,26.87,17200.0,15.1982,15.2095,15.1982,15.2039,17200.0
2006-05-04 13:55:00,26.87,26.87,26.86,26.86,7600.0,15.2039,15.2039,15.1982,15.1982,7600.0
2006-05-04 14:00:00,26.86,26.9,26.86,26.88,17600.0,15.1982,15.2209,15.1982,15.2095,17600.0
2006-05-04 14:05:00,26.89,26.9,26.89,26.9,19200.0,15.2152,15.2209,15.2152,15.2209,19200.0
2006-05-04 14:10:00,26.9,26.9,26.86,26.87,19200.0,15.2209,15.2209,15.1982,15.2039,19200.0
2006-05-04 14:15:00,26.87,26.87,26.85,26.85,12800.0,15.2039,15.2039,15.1926,15.1926,12800.0
2006-05-04 14:20:00,26.85,26.85,26.85,26.85,49200.0,15.1926,15.1926,15.1926,15.1926,49200.0
2006-05-04 14:25:00,26.85,26.85,26.85,26.85,22800.0,15.1926,15.1926,15.1926,15.1926,22800.0
2006-05-04 14:30:00,26.85,26.85,26.82,26.83,20800.0,15.1926,15.1926,15.1756,15.1813,20800.0
2006-05-04 14:35:00,26.83,26.84,26.83,26.83,10800.0,15.1813,15.1869,15.1813,15.1813,10800.0
2006-05-04 14:40:00,26.84,26.84,26.83,26.84,12400.0,15.1869,15.1869,15.1813,15.1869,12400.0
2006-05-04 14:45:00,26.85,26.85,26.82,26.82,33600.0,15.1926,15.1926,15.1756,15.1756,33600.0
2006-05-04 14:50:00,26.82,26.83,26.78,26.82,18800.0,15.1756,15.1813,15.153,15.1756,18800.0
2006-05-04 14:55:00,26.82,26.83,26.81,26.83,20800.0,15.1756,15.1813,15.1699,15.1813,20800.0
2006-05-04 15:00:00,26.83,26.83,26.82,26.82,25200.0,15.1813,15.1813,15.1756,15.1756,25200.0
2006-05-04 15:05:00,26.82,26.82,26.78,26.81,24000.0,15.1756,15.1756,15.153,15.1699,24000.0
2006-05-04 15:10:00,26.79,26.8,26.77,26.77,24000.0,15.1586,15.1643,15.1473,15.1473,24000.0
2006-05-04 15:15:00,26.77,26.79,26.77,26.79,35200.0,15.1473,15.1586,15.1473,15.1586,35200.0
2006-05-04 15:20:00,26.78,26.78,26.74,26.75,68800.0,15.153,15.153,15.1303,15.136,68800.0
2006-05-04 15:25:00,26.75,26.77,26.75,26.77,22400.0,15.136,15.1473,15.136,15.1473,22400.0
2006-05-04 15:30:00,26.79,26.8,26.77,26.78,38400.0,15.1586,15.1643,15.1473,15.153,38400.0
2006-05-04 15:35:00,26.78,26.79,26.77,26.79,22000.0,15.153,15.1586,15.1473,15.1586,22000.0
2006-05-04 15:40:00,26.8,26.8,26.76,26.76,46800.0,15.1643,15.1643,15.1416,15.1416,46800.0
2006-05-04 15:45:00,26.77,26.77,26.75,26.75,68800.0,15.1473,15.1473,15.136,15.136,68800.0
2006-05-04 15:50:00,26.75,26.77,26.75,26.76,54400.0,15.136,15.1473,15.136,15.1416,54400.0
2006-05-04 15:55:00,26.76,26.76,26.75,26.75,39600.0,15.1416,15.1416,15.136,15.136,39600.0
2006-05-05 09:30:00,26.75,26.82,26.71,26.79,90800.0,15.136,15.1756,15.1134,15.1586,90800.0
2006-05-05 09:35:00,26.78,26.8,26.7,26.71,12000.0,15.153,15.1643,15.1077,15.1134,12000.0
2006-05-05 09:40:00,26.71,26.85,26.71,26.78,25200.0,15.1134,15.1926,15.1134,15.153,25200.0
2006-05-05 09:45:00,26.77,26.85,26.76,26.76,48800.0,15.1473,15.1926,15.1416,15.1416,48800.0
2006-05-05 09:50:00,26.72,26.82,26.72,26.82,33200.0,15.119,15.1756,15.119,15.1756,33200.0
2006-05-05 09:55:00,26.82,26.83,26.77,26.83,16400.0,15.1756,15.1813,15.1473,15.1813,16400.0
2006-05-05 10:00:00,26.83,26.85,26.75,26.75,30800.0,15.1813,15.1926,15.136,15.136,30800.0
2006-05-05 10:05:00,26.75,26.83,26.75,26.81,18800.0,15.136,15.1813,15.136,15.1699,18800.0
2006-05-05 10:10:00,26.81,26.83,26.75,26.79,14400.0,15.1699,15.1813,15.136,15.1586,14400.0
2006-05-05 10:15:00,26.79,26.8,26.75,26.8,18400.0,15.1586,15.1643,15.136,15.1643,18400.0
2006-05-05 10:20:00,26.8,26.83,26.79,26.79,25200.0,15.1643,15.1813,15.1586,15.1586,25200.0
2006-05-05 10:25:00,26.79,26.81,26.74,26.75,16400.0,15.1586,15.1699,15.1303,15.136,16400.0
2006-05-05 10:30:00,26.77,26.81,26.77,26.8,11200.0,15.1473,15.1699,15.1473,15.1643,11200.0
2006-05-05 10:35:00,26.8,26.84,26.8,26.8,24000.0,15.1643,15.1869,15.1643,15.1643,24000.0
2006-05-05 10:40:00,26.8,26.81,26.79,26.79,17600.0,15.1643,15.1699,15.1586,15.1586,17600.0
2006-05-05 10:45:00,26.79,26.79,26.76,26.78,21200.0,15.1586,15.1586,15.1416,15.153,21200.0
2006-05-05 10:50:00,26.78,26.84,26.78,26.84,18000.0,15.153,15.1869,15.153,15.1869,18000.0
2006-05-05 10:55:00,26.84,26.87,26.83,26.86,12400.0,15.1869,15.2039,15.1813,15.1982,12400.0
2006-05-05 11:00:00,26.86,26.87,26.86,26.87,12400.0,15.1982,15.2039,15.1982,15.2039,12400.0
2006-05-05 11:05:00,26.86,26.86,26.86,26.86,12800.0,15.1982,15.1982,15.1982,15.1982,12800.0
2006-05-05 11:10:00,26.86,26.88,26.86,26.88,18400.0,15.1982,15.2095,15.1982,15.2095,18400.0
2006-05-05 11:15:00,26.88,26.9,26.87,26.88,14400.0,15.2095,15.2209,15.2039,15.2095,14400.0
2006-05-05 11:20:00,26.89,26.9,26.89,26.9,6400.0,15.2152,15.2209,15.2152,15.2209,6400.0
2006-05-05 11:25:00,26.91,26.91,26.89,26.9,19200.0,15.2265,15.2265,15.2152,15.2209,19200.0
2006-05-05 11:30:00,26.9,26.93,26.9,26.93,17600.0,15.2209,15.2378,15.2209,15.2378,17600.0
2006-05-05 11:35:00,26.93,26.93,26.9,26.93,44800.0,15.2378,15.2378,15.2209,15.2378,44800.0
2006-05-05 11:40:00,26.93,26.96,26.93,26.96,37600.0,15.2378,15.2548,15.2378,15.2548,37600.0
2006-05-05 11:45:00,26.98,26.98,26.97,26.98,12800.0,15.2661,15.2661,15.2605,15.2661,12800.0
2006-05-05 11:50:00,26.99,26.99,26.97,26.98,49600.0,15.2718,15.2718,15.2605,15.2661,49600.0
2006-05-05 11:55:00,26.98,26.99,26.96,26.97,27200.0,15.2661,15.2718,15.2548,15.2605,27200.0
2006-05-05 12:00:00,26.97,26.97,26.93,26.97,35200.0,15.2605,15.2605,15.2378,15.2605,35200.0
2006-05-05 12:05:00,26.97,26.99,26.96,26.99,10400.0,15.2605,15.2718,15.2548,15.2718,10400.0
2006-05-05 12:10:00,26.99,27.0,26.99,27.0,26400.0,15.2718,15.2774,15.2718,15.2774,26400.0
2006-05-05 12:15:00,27.0,27.05,27.0,27.03,31600.0,15.2774,15.3057,15.2774,15.2944,31600.0
2006-05-05 12:20:00,27.04,27.04,27.02,27.02,8800.0,15.3001,15.3001,15.2888,15.2888,8800.0
2006-05-05 12:25:00,27.01,27.02,26.97,27.0,20400.0,15.2831,15.2888,15.2605,15.2774,20400.0
2006-05-05 12:30:00,27.0,27.01,27.0,27.01,11200.0,15.2774,15.2831,15.2774,15.2831,11200.0
2006-05-05 12:35:00,27.01,27.02,26.92,26.96,48000.0,15.2831,15.2888,15.2322,15.2548,48000.0
2006-05-05 12:40:00,26.96,26.98,26.96,26.98,12000.0,15.2548,15.2661,15.2548,15.2661,12000.0
2006-05-05 12:45:00,26.97,26.97,26.93,26.93,9200.0,15.2605,15.2605,15.2378,15.2378,9200.0
2006-05-05 12:50:00,26.93,26.95,26.92,26.95,11200.0,15.2378,15.2492,15.2322,15.2492,11200.0
2006-05-05 12:55:00,26.96,26.96,26.94,26.96,9600.0,15.2548,15.2548,15.2435,15.2548,9600.0
2006-05-05 13:00:00,26.95,26.95,26.91,26.91,13600.0,15.2492,15.2492,15.2265,15.2265,13600.0
2006-05-05 13:05:00,26.93,26.94,26.92,26.93,10400.0,15.2378,15.2435,15.2322,15.2378,10400.0
2006-05-05 13:10:00,26.95,26.96,26.94,26.95,8000.0,15.2492,15.2548,15.2435,15.2492,8000.0
2006-05-05 13:15:00,26.95,26.95,26.92,26.95,14800.0,15.2492,15.2492,15.2322,15.2492,14800.0
2006-05-05 13:20:00,26.95,26.95,26.93,26.94,24800.0,15.2492,15.2492,15.2378,15.2435,24800.0
2006-05-05 13:25:00,26.93,26.94,26.92,26.93,7600.0,15.2378,15.2435,15.2322,15.2378,7600.0
2006-05-05 13:30:00,26.93,26.93,26.91,26.91,22400.0,15.2378,15.2378,15.2265,15.2265,22400.0
2006-05-05 13:35:00,26.91,26.92,26.89,26.92,20000.0,15.2265,15.2322,15.2152,15.2322,20000.0
2006-05-05 13:40:00,26.92,26.92,26.91,26.92,7200.0,15.2322,15.2322,15.2265,15.2322,7200.0
2006-05-05 13:45:00,26.93,26.94,26.93,26.94,13200.0,15.2378,15.2435,15.2378,15.2435,13200.0
2006-05-05 13:50:00,26.94,26.95,26.92,26.93,16400.0,15.2435,15.2492,15.2322,15.2378,16400.0
2006-05-05 13:55:00,26.93,26.93,26.9,26.92,12400.0,15.2378,15.2378,15.2209,15.2322,12400.0
2006-05-05 14:00:00,26.92,26.93,26.88,26.89,24800.0,15.2322,15.2378,15.2095,15.2152,24800.0
2006-05-05 14:05:00,26.88,26.9,26.88,26.89,8800.0,15.2095,15.2209,15.2095,15.2152,8800.0
2006-05-05 14:10:00,26.91,26.95,26.89,26.95,19200.0,15.2265,15.2492,15.2152,15.2492,19200.0
2006-05-05 14:15:00,26.95,26.95,26.93,26.95,21600.0,15.2492,15.2492,15.2378,15.2492,21600.0
2006-05-05 14:20:00,26.94,26.94,26.9,26.94,31600.0,15.2435,15.2435,15.2209,15.2435,31600.0
2006-05-05 14:25:00,26.94,26.94,26.93,26.93,12400.0,15.2435,15.2435,15.2378,15.2378,12400.0
2006-05-05 14:30:00,26.93,26.95,26.93,26.94,34000.0,15.2378,15.2492,15.2378,15.2435,34000.0
2006-05-05 14:35:00,26.9,26.94,26.89,26.94,20800.0,15.2209,15.2435,15.2152,15.2435,20800.0
2006-05-05 14:40:00,26.94,26.95,26.93,26.95,24800.0,15.2435,15.2492,15.2378,15.2492,24800.0
2006-05-05 14:45:00,26.95,26.95,26.93,26.93,40000.0,15.2492,15.2492,15.2378,15.2378,40000.0
2006-05-05 14:50:00,26.93,26.95,26.93,26.93,17200.0,15.2378,15.2492,15.2378,15.2378,17200.0
2006-05-05 14:55:00,26.93,26.93,26.91,26.91,20400.0,15.2378,15.2378,15.2265,15.2265,20400.0
2006-05-05 15:00:00,26.9,26.91,26.88,26.88,62400.0,15.2209,15.2265,15.2095,15.2095,62400.0
2006-05-05 15:05:00,26.88,26.93,26.88,26.9,26400.0,15.2095,15.2378,15.2095,15.2209,26400.0
2006-05-05 15:10:00,26.9,26.94,26.9,26.94,16400.0,15.2209,15.2435,15.2209,15.2435,16400.0
2006-05-05 15:15:00,26.94,26.94,26.9,26.91,21600.0,15.2435,15.2435,15.2209,15.2265,21600.0
2006-05-05 15:20:00,26.9,26.9,26.88,26.88,15200.0,15.2209,15.2209,15.2095,15.2095,15200.0
2006-05-05 15:25:00,26.87,26.88,26.83,26.86,46400.0,15.2039,15.2095,15.1813,15.1982,46400.0
2006-05-05 15:30:00,26.86,26.87,26.84,26.85,22400.0,15.1982,15.2039,15.1869,15.1926,22400.0
2006-05-05 15:35:00,26.85,26.89,26.85,26.85,47600.0,15.1926,15.2152,15.1926,15.1926,47600.0
2006-05-05 15:40:00,26.86,26.9,26.85,26.9,40800.0,15.1982,15.2209,15.1926,15.2209,40800.0
2006-05-05 15:45:00,26.9,26.91,26.89,26.89,32000.0,15.2209,15.2265,15.2152,15.2152,32000.0
2006-05-05 15:50:00,26.89,26.92,26.89,26.92,47600.0,15.2152,15.2322,15.2152,15.2322,47600.0
2006-05-05 15:55:00,26.9,26.91,26.88,26.89,44000.0,15.2209,15.2265,15.2095,15.2152,44000.0
2006-05-08 09:30:00,26.99,27.05,26.95,26.95,62800.0,15.2718,15.3057,15.2492,15.2492,62800.0
2006-05-08 09:35:00,26.96,26.96,26.89,26.96,12400.0,15.2548,15.2548,15.2152,15.2548,12400.0
2006-05-08 09:40:00,26.93,26.98,26.92,26.93,18800.0,15.2378,15.2661,15.2322,15.2378,18800.0
2006-05-08 09:45:00,26.95,26.99,26.94,26.94,15200.0,15.2492,15.2718,15.2435,15.2435,15200.0
2006-05-08 09:50:00,26.94,26.94,26.91,26.91,9600.0,15.2435,15.2435,15.2265,15.2265,9600.0
2006-05-08 09:55:00,26.91,26.92,26.88,26.88,18000.0,15.2265,15.2322,15.2095,15.2095,18000.0
2006-05-08 10:00:00,26.76,26.88,26.75,26.81,142800.0,15.1416,15.2095,15.136,15.1699,142800.0
2006-05-08 10:05:00,26.81,26.81,26.78,26.8,21200.0,15.1699,15.1699,15.153,15.1643,21200.0
2006-05-08 10:10:00,26.8,26.89,26.8,26.88,22800.0,15.1643,15.2152,15.1643,15.2095,22800.0
2006-05-08 10:15:00,26.88,26.9,26.88,26.88,18800.0,15.2095,15.2209,15.2095,15.2095,18800.0
2006-05-08 10:20:00,26.88,26.91,26.87,26.88,16400.0,15.2095,15.2265,15.2039,15.2095,16400.0
2006-05-08 10:25:00,26.9,26.92,26.89,26.91,10000.0,15.2209,15.2322,15.2152,15.2265,10000.0
2006-05-08 10:30:00,26.91,26.92,26.88,26.92,12000.0,15.2265,15.2322,15.2095,15.2322,12000.0
2006-05-08 10:35:00,26.91,26.92,26.89,26.89,27600.0,15.2265,15.2322,15.2152,15.2152,27600.0
2006-05-08 10:40:00,26.89,26.92,26.89,26.9,21200.0,15.2152,15.2322,15.2152,15.2209,21200.0
2006-05-08 10:45:00,26.93,26.93,26.9,26.92,17600.0,15.2378,15.2378,15.2209,15.2322,17600.0
2006-05-08 10:50:00,26.91,26.92,26.91,26.91,10400.0,15.2265,15.2322,15.2265,15.2265,10400.0
2006-05-08 10:55:00,26.91,26.91,26.9,26.9,19600.0,15.2265,15.2265,15.2209,15.2209,19600.0
2006-05-08 11:00:00,26.91,26.94,26.91,26.94,8000.0,15.2265,15.2435,15.2265,15.2435,8000.0
2006-05-08 11:05:00,26.93,26.94,26.91,26.92,18400.0,15.2378,15.2435,15.2265,15.2322,18400.0
2006-05-08 11:10:00,26.92,26.93,26.92,26.93,24000.0,15.2322,15.2378,15.2322,15.2378,24000.0
2006-05-08 11:15:00,26.93,26.93,26.88,26.89,40800.0,15.2378,15.2378,15.2095,15.2152,40800.0
2006-05-08 11:20:00,26.89,26.9,26.85,26.9,18800.0,15.2152,15.2209,15.1926,15.2209,18800.0
2006-05-08 11:25:00,26.9,26.93,26.9,26.9,14400.0,15.2209,15.2378,15.2209,15.2209,14400.0
2006-05-08 11:30:00,26.92,26.92,26.9,26.91,8000.0,15.2322,15.2322,15.2209,15.2265,8000.0
2006-05-08 11:35:00,26.91,26.92,26.89,26.91,14400.0,15.2265,15.2322,15.2152,15.2265,14400.0
2006-05-08 11:40:00,26.91,26.91,26.91,26.91,6800.0,15.2265,15.2265,15.2265,15.2265,6800.0
2006-05-08 11:45:00,26.91,26.92,26.9,26.91,19600.0,15.2265,15.2322,15.2209,15.2265,19600.0
2006-05-08 11:50:00,26.91,26.91,26.85,26.87,27600.0,15.2265,15.2265,15.1926,15.2039,27600.0
2006-05-08 11:55:00,26.87,26.89,26.86,26.88,6800.0,15.2039,15.2152,15.1982,15.2095,6800.0
2006-05-08 12:00:00,26.9,26.93,26.9,26.93,7200.0,15.2209,15.2378,15.2209,15.2378,7200.0
2006-05-08 12:05:00,26.91,26.92,26.91,26.91,10000.0,15.2265,15.2322,15.2265,15.2265,10000.0
2006-05-08 12:10:00,26.91,26.92,26.91,26.92,9600.0,15.2265,15.2322,15.2265,15.2322,9600.0
2006-05-08 12:15:00,26.92,26.94,26.92,26.94,19600.0,15.2322,15.2435,15.2322,15.2435,19600.0
2006-05-08 12:20:00,26.93,26.93,26.92,26.92,6000.0,15.2378,15.2378,15.2322,15.2322,6000.0
2006-05-08 12:25:00,26.91,26.91,26.91,26.91,800.0,15.2265,15.2265,15.2265,15.2265,800.0
2006-05-08 12:30:00,26.91,26.91,26.9,26.9,17200.0,15.2265,15.2265,15.2209,15.2209,17200.0
2006-05-08 12:35:00,26.9,26.92,26.9,26.91,6800.0,15.2209,15.2322,15.2209,15.2265,6800.0
2006-05-08 12:40:00,26.9,26.91,26.9,26.91,8000.0,15.2209,15.2265,15.2209,15.2265,8000.0
2006-05-08 12:45:00,26.9,26.92,26.9,26.92,4400.0,15.2209,15.2322,15.2209,15.2322,4400.0
2006-05-08 12:50:00,26.92,26.94,26.92,26.92,10000.0,15.2322,15.2435,15.2322,15.2322,10000.0
2006-05-08 12:55:00,26.92,26.92,26.9,26.91,14800.0,15.2322,15.2322,15.2209,15.2265,14800.0
2006-05-08 13:00:00,26.92,26.92,26.91,26.91,12800.0,15.2322,15.2322,15.2265,15.2265,12800.0
2006-05-08 13:05:00,26.91,26.91,26.91,26.91,2000.0,15.2265,15.2265,15.2265,15.2265,2000.0
2006-05-08 13:10:00,26.91,26.92,26.9,26.9,22800.0,15.2265,15.2322,15.2209,15.2209,22800.0
2006-05-08 13:15:00,26.9,26.92,26.9,26.9,13200.0,15.2209,15.2322,15.2209,15.2209,13200.0
2006-05-08 13:20:00,26.9,26.91,26.9,26.91,8400.0,15.2209,15.2265,15.2209,15.2265,8400.0
2006-05-08 13:25:00,26.91,26.92,26.91,26.91,8000.0,15.2265,15.2322,15.2265,15.2265,8000.0
2006-05-08 13:30:00,26.91,26.91,26.87,26.87,16800.0,15.2265,15.2265,15.2039,15.2039,16800.0
2006-05-08 13:35:00,26.87,26.89,26.87,26.87,16000.0,15.2039,15.2152,15.2039,15.2039,16000.0
2006-05-08 13:40:00,26.87,26.89,26.87,26.89,6800.0,15.2039,15.2152,15.2039,15.2152,6800.0
2006-05-08 13:45:00,26.9,26.9,26.88,26.89,6800.0,15.2209,15.2209,15.2095,15.2152,6800.0
2006-05-08 13:50:00,26.89,26.9,26.89,26.89,8000.0,15.2152,15.2209,15.2152,15.2152,8000.0
2006-05-08 13:55:00,26.89,26.92,26.89,26.9,31600.0,15.2152,15.2322,15.2152,15.2209,31600.0
2006-05-08 14:00:00,26.88,26.9,26.88,26.9,8800.0,15.2095,15.2209,15.2095,15.2209,8800.0
2006-05-08 14:05:00,26.9,26.9,26.9,26.9,4400.0,15.2209,15.2209,15.2209,15.2209,4400.0
2006-05-08 14:10:00,26.9,26.9,26.89,26.9,6000.0,15.2209,15.2209,15.2152,15.2209,6000.0
2006-05-08 14:15:00,26.9,26.96,26.9,26.95,24800.0,15.2209,15.2548,15.2209,15.2492,24800.0
2006-05-08 14:20:00,26.95,26.96,26.95,26.96,10400.0,15.2492,15.2548,15.2492,15.2548,10400.0
2006-05-08 14:25:00,26.96,26.97,26.95,26.96,5200.0,15.2548,15.2605,15.2492,15.2548,5200.0
2006-05-08 14:30:00,26.96,26.97,26.96,26.96,13600.0,15.2548,15.2605,15.2548,15.2548,13600.0
2006-05-08 14:35:00,26.96,26.98,26.96,26.97,33200.0,15.2548,15.2661,15.2548,15.2605,33200.0
2006-05-08 14:40:00,26.96,26.98,26.96,26.98,9200.0,15.2548,15.2661,15.2548,15.2661,9200.0
2006-05-08 14:45:00,26.98,26.98,26.97,26.98,6400.0,15.2661,15.2661,15.2605,15.2661,6400.0
2006-05-08 14:50:00,26.98,26.98,26.97,26.98,6800.0,15.2661,15.2661,15.2605,15.2661,6800.0
2006-05-08 14:55:00,26.98,27.06,26.98,27.05,28800.0,15.2661,15.3114,15.2661,15.3057,28800.0
2006-05-08 15:00:00,27.05,27.05,27.02,27.03,20400.0,15.3057,15.3057,15.2888,15.2944,20400.0
2006-05-08 15:05:00,27.03,27.05,27.01,27.04,40400.0,15.2944,15.3057,15.2831,15.3001,40400.0
2006-05-08 15:10:00,27.03,27.05,27.03,27.03,37200.0,15.2944,15.3057,15.2944,15.2944,37200.0
2006-05-08 15:15:00,27.03,27.04,26.97,27.0,46000.0,15.2944,15.3001,15.2605,15.2774,46000.0
2006-05-08 15:20:00,26.98,27.02,26.98,27.01,16800.0,15.2661,15.2888,15.2661,15.2831,16800.0
2006-05-08 15:25:00,27.0,27.01,26.99,27.01,14800.0,15.2774,15.2831,15.2718,15.2831,14800.0
2006-05-08 15:30:00,27.01,27.02,26.97,26.97,54800.0,15.2831,15.2888,15.2605,15.2605,54800.0
2006-05-08 15:35:00,26.96,26.96,26.87,26.88,36800.0,15.2548,15.2548,15.2039,15.2095,36800.0
2006-05-08 15:40:00,26.88,26.89,26.87,26.88,49200.0,15.2095,15.2152,15.2039,15.2095,49200.0
2006-05-08 15:45:00,26.88,26.9,26.88,26.88,32800.0,15.2095,15.2209,15.2095,15.2095,32800.0
2006-05-08 15:50:00,26.88,26.9,26.86,26.89,27600.0,15.2095,15.2209,15.1982,15.2152,27600.0
2006-05-08 15:55:00,26.89,26.91,26.88,26.91,35600.0,15.2152,15.2265,15.2095,15.2265,35600.0
2006-05-09 09:30:00,26.86,26.9,26.81,26.82,25600.0,15.1982,15.2209,15.1699,15.1756,25600.0
2006-05-09 09:35:00,26.82,26.84,26.8,26.8,10800.0,15.1756,15.1869,15.1643,15.1643,10800.0
2006-05-09 09:40:00,26.8,26.8,26.69,26.72,44000.0,15.1643,15.1643,15.102,15.119,44000.0
2006-05-09 09:45:00,26.73,26.75,26.67,26.75,60000.0,15.1247,15.136,15.0907,15.136,60000.0
2006-05-09 09:50:00,26.78,26.79,26.75,26.75,25600.0,15.153,15.1586,15.136,15.136,25600.0
2006-05-09 09:55:00,26.75,26.79,26.75,26.79,45600.0,15.136,15.1586,15.136,15.1586,45600.0
2006-05-09 10:00:00,26.79,26.81,26.76,26.79,56000.0,15.1586,15.1699,15.1416,15.1586,56000.0
2006-05-09 10:05:00,26.79,26.83,26.78,26.78,26400.0,15.1586,15.1813,15.153,15.153,26400.0
2006-05-09 10:10:00,26.79,26.82,26.79,26.81,32400.0,15.1586,15.1756,15.1586,15.1699,32400.0
2006-05-09 10:15:00,26.81,26.81,26.77,26.79,28400.0,15.1699,15.1699,15.1473,15.1586,28400.0
2006-05-09 10:20:00,26.79,26.79,26.78,26.78,47200.0,15.1586,15.1586,15.153,15.153,47200.0
2006-05-09 10:25:00,26.78,26.78,26.75,26.76,36800.0,15.153,15.153,15.136,15.1416,36800.0
2006-05-09 10:30:00,26.75,26.77,26.75,26.76,51200.0,15.136,15.1473,15.136,15.1416,51200.0
2006-05-09 10:35:00,26.77,26.81,26.77,26.8,30800.0,15.1473,15.1699,15.1473,15.1643,30800.0
2006-05-09 10:40:00,26.8,26.8,26.77,26.78,32000.0,15.1643,15.1643,15.1473,15.153,32000.0
2006-05-09 10:45:00,26.78,26.78,26.76,26.77,30800.0,15.153,15.153,15.1416,15.1473,30800.0
2006-05-09 10:50:00,26.77,26.79,26.76,26.76,28800.0,15.1473,15.1586,15.1416,15.1416,28800.0
2006-05-09 10:55:00,26.75,26.77,26.74,26.75,29200.0,15.136,15.1473,15.1303,15.136,29200.0
2006-05-09 11:00:00,26.75,26.78,26.74,26.76,20400.0,15.136,15.153,15.1303,15.1416,20400.0
2006-05-09 11:05:00,26.76,26.78,26.74,26.75,17600.0,15.1416,15.153,15.1303,15.136,17600.0
2006-05-09 11:10:00,26.75,26.77,26.75,26.76,13600.0,15.136,15.1473,15.136,15.1416,13600.0
2006-05-09 11:15:00,26.77,26.78,26.75,26.76,18800.0,15.1473,15.153,15.136,15.1416,18800.0
2006-05-09 11:20:00,26.77,26.77,26.74,26.74,20400.0,15.1473,15.1473,15.1303,15.1303,20400.0
2006-05-09 11:25:00,26.74,26.75,26.74,26.75,19200.0,15.1303,15.136,15.1303,15.136,19200.0
2006-05-09 11:30:00,26.75,26.75,26.74,26.75,11200.0,15.136,15.136,15.1303,15.136,11200.0
2006-05-09 11:35:00,26.73,26.74,26.72,26.74,12000.0,15.1247,15.1303,15.119,15.1303,12000.0
2006-05-09 11:40:00,26.74,26.77,26.73,26.75,21200.0,15.1303,15.1473,15.1247,15.136,21200.0
2006-05-09 11:45:00,26.75,26.75,26.74,26.74,24400.0,15.136,15.136,15.1303,15.1303,24400.0
2006-05-09 11:50:00,26.74,26.74,26.73,26.73,4400.0,15.1303,15.1303,15.1247,15.1247,4400.0
2006-05-09 11:55:00,26.73,26.73,26.71,26.71,26800.0,15.1247,15.1247,15.1134,15.1134,26800.0
2006-05-09 12:00:00,26.71,26.74,26.71,26.74,60400.0,15.1134,15.1303,15.1134,15.1303,60400.0
2006-05-09 12:05:00,26.73,26.74,26.73,26.74,14800.0,15.1247,15.1303,15.1247,15.1303,14800.0
2006-05-09 12:10:00,26.74,26.76,26.74,26.74,22400.0,15.1303,15.1416,15.1303,15.1303,22400.0
2006-05-09 12:15:00,26.74,26.75,26.74,26.75,8400.0,15.1303,15.136,15.1303,15.136,8400.0
2006-05-09 12:20:00,26.75,26.75,26.74,26.74,16400.0,15.136,15.136,15.1303,15.1303,16400.0
2006-05-09 12:25:00,26.74,26.74,26.73,26.74,9200.0,15.1303,15.1303,15.1247,15.1303,9200.0
2006-05-09 12:30:00,26.75,26.76,26.75,26.75,13600.0,15.136,15.1416,15.136,15.136,13600.0
2006-05-09 12:35:00,26.75,26.75,26.73,26.73,15600.0,15.136,15.136,15.1247,15.1247,15600.0
2006-05-09 12:40:00,26.74,26.75,26.74,26.74,8400.0,15.1303,15.136,15.1303,15.1303,8400.0
2006-05-09 12:45:00,26.74,26.74,26.73,26.73,15600.0,15.1303,15.1303,15.1247,15.1247,15600.0
2006-05-09 12:50:00,26.73,26.73,26.72,26.72,5600.0,15.1247,15.1247,15.119,15.119,5600.0
2006-05-09 12:55:00,26.72,26.74,26.71,26.74,17600.0,15.119,15.1303,15.1134,15.1303,17600.0
2006-05-09 13:00:00,26.73,26.74,26.73,26.73,7200.0,15.1247,15.1303,15.1247,15.1247,7200.0
2006-05-09 13:05:00,26.73,26.76,26.72,26.75,22000.0,15.1247,15.1416,15.119,15.136,22000.0
2006-05-09 13:10:00,26.75,26.75,26.73,26.73,20800.0,15.136,15.136,15.1247,15.1247,20800.0
2006-05-09 13:15:00,26.73,26.75,26.73,26.73,22800.0,15.1247,15.136,15.1247,15.1247,22800.0
2006-05-09 13:20:00,26.73,26.74,26.73,26.74,7600.0,15.1247,15.1303,15.1247,15.1303,7600.0
2006-05-09 13:25:00,26.73,26.74,26.73,26.74,12000.0,15.1247,15.1303,15.1247,15.1303,12000.0
2006-05-09 13:30:00,26.73,26.73,26.71,26.71,26400.0,15.1247,15.1247,15.1134,15.1134,26400.0
2006-05-09 13:35:00,26.71,26.71,26.7,26.71,16400.0,15.1134,15.1134,15.1077,15.1134,16400.0
2006-05-09 13:40:00,26.71,26.71,26.69,26.7,99200.0,15.1134,15.1134,15.102,15.1077,99200.0
2006-05-09 13:45:00,26.71,26.71,26.7,26.7,19200.0,15.1134,15.1134,15.1077,15.1077,19200.0
2006-05-09 13:50:00,26.71,26.72,26.71,26.72,19200.0,15.1134,15.119,15.1134,15.119,19200.0
2006-05-09 13:55:00,26.71,26.71,26.7,26.7,12000.0,15.1134,15.1134,15.1077,15.1077,12000.0
2006-05-09 14:00:00,26.7,26.71,26.7,26.71,12400.0,15.1077,15.1134,15.1077,15.1134,12400.0
2006-05-09 14:05:00,26.71,26.74,26.71,26.74,34800.0,15.1134,15.1303,15.1134,15.1303,34800.0
2006-05-09 14:10:00,26.74,26.74,26.72,26.72,28400.0,15.1303,15.1303,15.119,15.119,28400.0
2006-05-09 14:15:00,26.71,26.72,26.71,26.72,13600.0,15.1134,15.119,15.1134,15.119,13600.0
2006-05-09 14:20:00,26.72,26.72,26.71,26.72,25600.0,15.119,15.119,15.1134,15.119,25600.0
2006-05-09 14:25:00,26.71,26.72,26.7,26.71,14000.0,15.1134,15.119,15.1077,15.1134,14000.0
2006-05-09 14:30:00,26.71,26.75,26.71,26.75,21600.0,15.1134,15.136,15.1134,15.136,21600.0
2006-05-09 14:35:00,26.76,26.78,26.75,26.78,28000.0,15.1416,15.153,15.136,15.153,28000.0
2006-05-09 14:40:00,26.8,26.8,26.74,26.75,64000.0,15.1643,15.1643,15.1303,15.136,64000.0
2006-05-09 14:45:00,26.74,26.75,26.74,26.74,23200.0,15.1303,15.136,15.1303,15.1303,23200.0
2006-05-09 14:50:00,26.75,26.76,26.74,26.74,36800.0,15.136,15.1416,15.1303,15.1303,36800.0
2006-05-09 14:55:00,26.75,26.75,26.72,26.72,26000.0,15.136,15.136,15.119,15.119,26000.0
2006-05-09 15:00:00,26.73,26.75,26.73,26.74,52000.0,15.1247,15.136,15.1247,15.1303,52000.0
2006-05-09 15:05:00,26.75,26.75,26.74,26.74,21200.0,15.136,15.136,15.1303,15.1303,21200.0
2006-05-09 15:10:00,26.74,26.74,26.74,26.74,12000.0,15.1303,15.1303,15.1303,15.1303,12000.0
2006-05-09 15:15:00,26.74,26.74,26.73,26.74,25600.0,15.1303,15.1303,15.1247,15.1303,25600.0
2006-05-09 15:20:00,26.73,26.74,26.73,26.73,19200.0,15.1247,15.1303,15.1247,15.1247,19200.0
2006-05-09 15:25:00,26.73,26.74,26.73,26.74,28800.0,15.1247,15.1303,15.1247,15.1303,28800.0
2006-05-09 15:30:00,26.73,26.76,26.73,26.74,52800.0,15.1247,15.1416,15.1247,15.1303,52800.0
2006-05-09 15:35:00,26.74,26.78,26.74,26.77,38000.0,15.1303,15.153,15.1303,15.1473,38000.0
2006-05-09 15:40:00,26.77,26.79,26.75,26.78,91600.0,15.1473,15.1586,15.136,15.153,91600.0
2006-05-09 15:45:00,26.78,26.79,26.76,26.76,44000.0,15.153,15.1586,15.1416,15.1416,44000.0
2006-05-09 15:50:00,26.76,26.78,26.75,26.78,65200.0,15.1416,15.153,15.136,15.153,65200.0
2006-05-09 15:55:00,26.77,26.78,26.75,26.78,62800.0,15.1473,15.153,15.136,15.153,62800.0
2006-05-10 09:30:00,26.78,26.8,26.76,26.77,44000.0,15.153,15.1643,15.1416,15.1473,44000.0
2006-05-10 09:35:00,26.78,26.8,26.78,26.8,6800.0,15.153,15.1643,15.153,15.1643,6800.0
2006-05-10 09:40:00,26.81,26.85,26.78,26.78,16400.0,15.1699,15.1926,15.153,15.153,16400.0
2006-05-10 09:45:00,26.77,26.78,26.69,26.7,24800.0,15.1473,15.153,15.102,15.1077,24800.0
2006-05-10 09:50:00,26.71,26.75,26.71,26.75,16000.0,15.1134,15.136,15.1134,15.136,16000.0
2006-05-10 09:55:00,26.74,26.77,26.72,26.75,14000.0,15.1303,15.1473,15.119,15.136,14000.0
2006-05-10 10:00:00,26.77,26.77,26.74,26.76,24400.0,15.1473,15.1473,15.1303,15.1416,24400.0
2006-05-10 10:05:00,26.76,26.76,26.74,26.76,10800.0,15.1416,15.1416,15.1303,15.1416,10800.0
2006-05-10 10:10:00,26.78,26.79,26.78,26.79,3200.0,15.153,15.1586,15.153,15.1586,3200.0
2006-05-10 10:15:00,26.78,26.79,26.78,26.79,1600.0,15.153,15.1586,15.153,15.1586,1600.0
2006-05-10 10:20:00,26.77,26.78,26.77,26.78,6800.0,15.1473,15.153,15.1473,15.153,6800.0
2006-05-10 10:25:00,26.77,26.78,26.77,26.77,5200.0,15.1473,15.153,15.1473,15.1473,5200.0
2006-05-10 10:30:00,26.77,26.79,26.77,26.79,8400.0,15.1473,15.1586,15.1473,15.1586,8400.0
2006-05-10 10:35:00,26.78,26.81,26.78,26.81,9200.0,15.153,15.1699,15.153,15.1699,9200.0
2006-05-10 10:40:00,26.81,26.81,26.79,26.8,21200.0,15.1699,15.1699,15.1586,15.1643,21200.0
2006-05-10 10:45:00,26.79,26.79,26.77,26.77,7200.0,15.1586,15.1586,15.1473,15.1473,7200.0
2006-05-10 10:50:00,26.77,26.77,26.75,26.76,6000.0,15.1473,15.1473,15.136,15.1416,6000.0
2006-05-10 10:55:00,26.76,26.77,26.74,26.76,16000.0,15.1416,15.1473,15.1303,15.1416,16000.0
2006-05-10 11:00:00,26.76,26.77,26.75,26.75,8800.0,15.1416,15.1473,15.136,15.136,8800.0
2006-05-10 11:05:00,26.75,26.77,26.75,26.76,14400.0,15.136,15.1473,15.136,15.1416,14400.0
2006-05-10 11:10:00,26.76,26.76,26.75,26.75,4000.0,15.1416,15.1416,15.136,15.136,4000.0
2006-05-10 11:15:00,26.74,26.77,26.74,26.75,7200.0,15.1303,15.1473,15.1303,15.136,7200.0
2006-05-10 11:20:00,26.75,26.77,26.73,26.77,8400.0,15.136,15.1473,15.1247,15.1473,8400.0
2006-05-10 11:25:00,26.76,26.8,26.76,26.79,20800.0,15.1416,15.1643,15.1416,15.1586,20800.0
2006-05-10 11:30:00,26.79,26.79,26.78,26.78,2400.0,15.1586,15.1586,15.153,15.153,2400.0
2006-05-10 11:35:00,26.78,26.78,26.78,26.78,2000.0,15.153,15.153,15.153,15.153,2000.0
2006-05-10 11:40:00,26.77,26.77,26.77,26.77,6800.0,15.1473,15.1473,15.1473,15.1473,6800.0
2006-05-10 11:45:00,26.76,26.78,26.76,26.78,19200.0,15.1416,15.153,15.1416,15.153,19200.0
2006-05-10 11:50:00,26.78,26.78,26.76,26.76,13200.0,15.153,15.153,15.1416,15.1416,13200.0
2006-05-10 11:55:00,26.76,26.77,26.76,26.77,7200.0,15.1416,15.1473,15.1416,15.1473,7200.0
2006-05-10 12:00:00,26.76,26.76,26.76,26.76,6000.0,15.1416,15.1416,15.1416,15.1416,6000.0
2006-05-10 12:05:00,26.77,26.77,26.76,26.77,8400.0,15.1473,15.1473,15.1416,15.1473,8400.0
2006-05-10 12:10:00,26.76,26.81,26.76,26.8,22800.0,15.1416,15.1699,15.1416,15.1643,22800.0
2006-05-10 12:15:00,26.78,26.79,26.78,26.79,12800.0,15.153,15.1586,15.153,15.1586,12800.0
2006-05-10 12:20:00,26.79,26.79,26.78,26.78,8000.0,15.1586,15.1586,15.153,15.153,8000.0
2006-05-10 12:25:00,26.78,26.8,26.78,26.8,2000.0,15.153,15.1643,15.153,15.1643,2000.0
2006-05-10 12:30:00,26.8,26.8,26.78,26.8,3200.0,15.1643,15.1643,15.153,15.1643,3200.0
2006-05-10 12:35:00,26.8,26.8,26.78,26.78,4000.0,15.1643,15.1643,15.153,15.153,4000.0
2006-05-10 12:40:00,26.78,26.79,26.77,26.78,12400.0,15.153,15.1586,15.1473,15.153,12400.0
2006-05-10 12:45:00,26.78,26.79,26.78,26.78,4000.0,15.153,15.1586,15.153,15.153,4000.0
2006-05-10 12:50:00,26.78,26.79,26.75,26.75,30800.0,15.153,15.1586,15.136,15.136,30800.0
2006-05-10 12:55:00,26.76,26.76,26.75,26.75,4000.0,15.1416,15.1416,15.136,15.136,4000.0
2006-05-10 13:00:00,26.75,26.78,26.75,26.77,19200.0,15.136,15.153,15.136,15.1473,19200.0
2006-05-10 13:05:00,26.77,26.77,26.77,26.77,10000.0,15.1473,15.1473,15.1473,15.1473,10000.0
2006-05-10 13:10:00,26.77,26.78,26.77,26.78,1200.0,15.1473,15.153,15.1473,15.153,1200.0
2006-05-10 13:15:00,26.78,26.78,26.78,26.78,2000.0,15.153,15.153,15.153,15.153,2000.0
2006-05-10 13:20:00,26.78,26.79,26.78,26.79,3200.0,15.153,15.1586,15.153,15.1586,3200.0
2006-05-10 13:25:00,26.79,26.79,26.78,26.78,6800.0,15.1586,15.1586,15.153,15.153,6800.0
2006-05-10 13:30:00,26.78,26.78,26.77,26.77,8400.0,15.153,15.153,15.1473,15.1473,8400.0
2006-05-10 13:35:00,26.77,26.77,26.77,26.77,2400.0,15.1473,15.1473,15.1473,15.1473,2400.0
2006-05-10 13:40:00,26.76,26.77,26.76,26.77,5200.0,15.1416,15.1473,15.1416,15.1473,5200.0
2006-05-10 13:45:00,26.77,26.78,26.77,26.77,13600.0,15.1473,15.153,15.1473,15.1473,13600.0
2006-05-10 13:50:00,26.78,26.78,26.78,26.78,4400.0,15.153,15.153,15.153,15.153,4400.0
2006-05-10 13:55:00,26.78,26.78,26.77,26.78,6800.0,15.153,15.153,15.1473,15.153,6800.0
2006-05-10 14:00:00,26.77,26.77,26.75,26.75,11200.0,15.1473,15.1473,15.136,15.136,11200.0
2006-05-10 14:05:00,26.75,26.77,26.75,26.77,11200.0,15.136,15.1473,15.136,15.1473,11200.0
2006-05-10 14:10:00,26.76,26.79,26.74,26.79,16400.0,15.1416,15.1586,15.1303,15.1586,16400.0
2006-05-10 14:15:00,26.79,26.84,26.63,26.78,49600.0,15.1586,15.1869,15.0681,15.153,49600.0
2006-05-10 14:20:00,26.75,26.82,26.72,26.75,22400.0,15.136,15.1756,15.119,15.136,22400.0
2006-05-10 14:25:00,26.74,26.83,26.74,26.76,55600.0,15.1303,15.1813,15.1303,15.1416,55600.0
2006-05-10 14:30:00,26.77,26.84,26.76,26.84,47200.0,15.1473,15.1869,15.1416,15.1869,47200.0
2006-05-10 14:35:00,26.85,26.89,26.84,26.86,19600.0,15.1926,15.2152,15.1869,15.1982,19600.0
2006-05-10 14:40:00,26.83,26.91,26.82,26.91,40000.0,15.1813,15.2265,15.1756,15.2265,40000.0
2006-05-10 14:45:00,26.91,26.95,26.88,26.88,56800.0,15.2265,15.2492,15.2095,15.2095,56800.0
2006-05-10 14:50:00,26.89,26.89,26.81,26.84,35200.0,15.2152,15.2152,15.1699,15.1869,35200.0
2006-05-10 14:55:00,26.84,26.89,26.82,26.89,17600.0,15.1869,15.2152,15.1756,15.2152,17600.0
2006-05-10 15:00:00,26.89,26.93,26.87,26.87,28400.0,15.2152,15.2378,15.2039,15.2039,28400.0
2006-05-10 15:05:00,26.87,26.89,26.83,26.89,14000.0,15.2039,15.2152,15.1813,15.2152,14000.0
2006-05-10 15:10:00,26.87,26.9,26.86,26.89,14800.0,15.2039,15.2209,15.1982,15.2152,14800.0
2006-05-10 15:15:00,26.89,26.9,26.88,26.9,22000.0,15.2152,15.2209,15.2095,15.2209,22000.0
2006-05-10 15:20:00,26.9,26.93,26.87,26.91,24800.0,15.2209,15.2378,15.2039,15.2265,24800.0
2006-05-10 15:25:00,26.91,26.91,26.86,26.86,24400.0,15.2265,15.2265,15.1982,15.1982,24400.0
2006-05-10 15:30:00,26.86,26.88,26.84,26.85,39600.0,15.1982,15.2095,15.1869,15.1926,39600.0
2006-05-10 15:35:00,26.85,26.87,26.83,26.87,25200.0,15.1926,15.2039,15.1813,15.2039,25200.0
2006-05-10 15:40:00,26.87,26.9,26.85,26.89,27600.0,15.2039,15.2209,15.1926,15.2152,27600.0
2006-05-10 15:45:00,26.88,26.89,26.86,26.89,28000.0,15.2095,15.2152,15.1982,15.2152,28000.0
2006-05-10 15:50:00,26.88,26.89,26.86,26.89,34800.0,15.2095,15.2152,15.1982,15.2152,34800.0
2006-05-10 15:55:00,26.89,26.92,26.89,26.89,28400.0,15.2152,15.2322,15.2152,15.2152,28400.0
2006-05-11 09:30:00,26.88,26.89,26.88,26.89,26800.0,15.2095,15.2152,15.2095,15.2152,26800.0
2006-05-11 09:35:00,26.88,26.88,26.82,26.83,13600.0,15.2095,15.2095,15.1756,15.1813,13600.0
2006-05-11 09:40:00,26.83,26.87,26.82,26.86,20800.0,15.1813,15.2039,15.1756,15.1982,20800.0
2006-05-11 09:45:00,26.85,26.86,26.82,26.86,31200.0,15.1926,15.1982,15.1756,15.1982,31200.0
2006-05-11 09:50:00,26.85,26.88,26.83,26.86,19200.0,15.1926,15.2095,15.1813,15.1982,19200.0
2006-05-11 09:55:00,26.86,26.86,26.82,26.82,3600.0,15.1982,15.1982,15.1756,15.1756,3600.0
2006-05-11 10:00:00,26.83,26.86,26.82,26.84,34800.0,15.1813,15.1982,15.1756,15.1869,34800.0
2006-05-11 10:05:00,26.85,26.85,26.79,26.8,20800.0,15.1926,15.1926,15.1586,15.1643,20800.0
2006-05-11 10:10:00,26.81,26.83,26.8,26.81,8800.0,15.1699,15.1813,15.1643,15.1699,8800.0
2006-05-11 10:15:00,26.79,26.8,26.76,26.79,16000.0,15.1586,15.1643,15.1416,15.1586,16000.0
2006-05-11 10:20:00,26.79,26.8,26.78,26.8,7200.0,15.1586,15.1643,15.153,15.1643,7200.0
2006-05-11 10:25:00,26.8,26.8,26.78,26.79,29600.0,15.1643,15.1643,15.153,15.1586,29600.0
2006-05-11 10:30:00,26.78,26.82,26.78,26.82,15600.0,15.153,15.1756,15.153,15.1756,15600.0
2006-05-11 10:35:00,26.82,26.82,26.78,26.8,22000.0,15.1756,15.1756,15.153,15.1643,22000.0
2006-05-11 10:40:00,26.8,26.82,26.78,26.81,36400.0,15.1643,15.1756,15.153,15.1699,36400.0
2006-05-11 10:45:00,26.81,26.84,26.81,26.83,8400.0,15.1699,15.1869,15.1699,15.1813,8400.0
2006-05-11 10:50:00,26.85,26.87,26.83,26.85,24400.0,15.1926,15.2039,15.1813,15.1926,24400.0
2006-05-11 10:55:00,26.85,26.88,26.85,26.86,7600.0,15.1926,15.2095,15.1926,15.1982,7600.0
2006-05-11 11:00:00,26.86,26.88,26.85,26.87,15200.0,15.1982,15.2095,15.1926,15.2039,15200.0
2006-05-11 11:05:00,26.88,26.9,26.87,26.88,27600.0,15.2095,15.2209,15.2039,15.2095,27600.0
2006-05-11 11:10:00,26.88,26.88,26.85,26.85,12000.0,15.2095,15.2095,15.1926,15.1926,12000.0
2006-05-11 11:15:00,26.82,26.85,26.82,26.85,15200.0,15.1756,15.1926,15.1756,15.1926,15200.0
2006-05-11 11:20:00,26.85,26.85,26.83,26.84,12800.0,15.1926,15.1926,15.1813,15.1869,12800.0
2006-05-11 11:25:00,26.84,26.84,26.8,26.81,51600.0,15.1869,15.1869,15.1643,15.1699,51600.0
2006-05-11 11:30:00,26.82,26.85,26.82,26.84,20400.0,15.1756,15.1926,15.1756,15.1869,20400.0
2006-05-11 11:35:00,26.84,26.86,26.83,26.83,26000.0,15.1869,15.1982,15.1813,15.1813,26000.0
2006-05-11 11:40:00,26.83,26.84,26.82,26.82,30400.0,15.1813,15.1869,15.1756,15.1756,30400.0
2006-05-11 11:45:00,26.83,26.84,26.83,26.83,6000.0,15.1813,15.1869,15.1813,15.1813,6000.0
2006-05-11 11:50:00,26.83,26.85,26.82,26.85,32400.0,15.1813,15.1926,15.1756,15.1926,32400.0
2006-05-11 11:55:00,26.85,26.86,26.84,26.86,9600.0,15.1926,15.1982,15.1869,15.1982,9600.0
2006-05-11 12:00:00,26.86,26.87,26.86,26.87,14000.0,15.1982,15.2039,15.1982,15.2039,14000.0
2006-05-11 12:05:00,26.87,26.88,26.84,26.84,19600.0,15.2039,15.2095,15.1869,15.1869,19600.0
2006-05-11 12:10:00,26.83,26.84,26.81,26.81,16400.0,15.1813,15.1869,15.1699,15.1699,16400.0
2006-05-11 12:15:00,26.81,26.84,26.81,26.81,24400.0,15.1699,15.1869,15.1699,15.1699,24400.0
2006-05-11 12:20:00,26.82,26.84,26.82,26.84,6400.0,15.1756,15.1869,15.1756,15.1869,6400.0
2006-05-11 12:25:00,26.83,26.85,26.83,26.85,4800.0,15.1813,15.1926,15.1813,15.1926,4800.0
2006-05-11 12:30:00,26.85,26.85,26.82,26.82,14800.0,15.1926,15.1926,15.1756,15.1756,14800.0
2006-05-11 12:35:00,26.81,26.86,26.81,26.84,22400.0,15.1699,15.1982,15.1699,15.1869,22400.0
2006-05-11 12:40:00,26.83,26.83,26.81,26.83,22400.0,15.1813,15.1813,15.1699,15.1813,22400.0
2006-05-11 12:45:00,26.83,26.83,26.81,26.82,29600.0,15.1813,15.1813,15.1699,15.1756,29600.0
2006-05-11 12:50:00,26.82,26.83,26.82,26.83,7200.0,15.1756,15.1813,15.1756,15.1813,7200.0
2006-05-11 12:55:00,26.83,26.84,26.83,26.83,7200.0,15.1813,15.1869,15.1813,15.1813,7200.0
2006-05-11 13:00:00,26.84,26.85,26.84,26.84,10000.0,15.1869,15.1926,15.1869,15.1869,10000.0
2006-05-11 13:05:00,26.83,26.87,26.82,26.84,28400.0,15.1813,15.2039,15.1756,15.1869,28400.0
2006-05-11 13:10:00,26.84,26.84,26.82,26.84,19200.0,15.1869,15.1869,15.1756,15.1869,19200.0
2006-05-11 13:15:00,26.86,26.86,26.81,26.84,37600.0,15.1982,15.1982,15.1699,15.1869,37600.0
2006-05-11 13:20:00,26.84,26.87,26.8,26.85,21600.0,15.1869,15.2039,15.1643,15.1926,21600.0
2006-05-11 13:25:00,26.83,26.85,26.82,26.82,2800.0,15.1813,15.1926,15.1756,15.1756,2800.0
2006-05-11 13:30:00,26.83,26.84,26.82,26.82,25200.0,15.1813,15.1869,15.1756,15.1756,25200.0
2006-05-11 13:35:00,26.83,26.83,26.82,26.83,17600.0,15.1813,15.1813,15.1756,15.1813,17600.0
2006-05-11 13:40:00,26.82,26.83,26.82,26.83,9200.0,15.1756,15.1813,15.1756,15.1813,9200.0
2006-05-11 13:45:00,26.83,26.83,26.82,26.82,14400.0,15.1813,15.1813,15.1756,15.1756,14400.0
2006-05-11 13:50:00,26.84,26.89,26.83,26.86,14800.0,15.1869,15.2152,15.1813,15.1982,14800.0
2006-05-11 13:55:00,26.86,26.86,26.84,26.84,6800.0,15.1982,15.1982,15.1869,15.1869,6800.0
2006-05-11 14:00:00,26.84,26.87,26.84,26.86,5600.0,15.1869,15.2039,15.1869,15.1982,5600.0
2006-05-11 14:05:00,26.85,26.86,26.85,26.86,8000.0,15.1926,15.1982,15.1926,15.1982,8000.0
2006-05-11 14:10:00,26.88,26.88,26.84,26.84,10400.0,15.2095,15.2095,15.1869,15.1869,10400.0
2006-05-11 14:15:00,26.84,26.86,26.83,26.86,10000.0,15.1869,15.1982,15.1813,15.1982,10000.0
2006-05-11 14:20:00,26.86,26.86,26.85,26.86,4000.0,15.1982,15.1982,15.1926,15.1982,4000.0
2006-05-11 14:25:00,26.86,26.88,26.83,26.83,10400.0,15.1982,15.2095,15.1813,15.1813,10400.0
2006-05-11 14:30:00,26.83,26.84,26.82,26.83,14000.0,15.1813,15.1869,15.1756,15.1813,14000.0
2006-05-11 14:35:00,26.83,26.84,26.82,26.83,8400.0,15.1813,15.1869,15.1756,15.1813,8400.0
2006-05-11 14:40:00,26.83,26.83,26.81,26.81,9600.0,15.1813,15.1813,15.1699,15.1699,9600.0
2006-05-11 14:45:00,26.82,26.84,26.81,26.82,32800.0,15.1756,15.1869,15.1699,15.1756,32800.0
2006-05-11 14:50:00,26.82,26.85,26.82,26.83,13600.0,15.1756,15.1926,15.1756,15.1813,13600.0
2006-05-11 14:55:00,26.83,26.83,26.8,26.82,17600.0,15.1813,15.1813,15.1643,15.1756,17600.0
2006-05-11 15:00:00,26.83,26.83,26.8,26.82,30000.0,15.1813,15.1813,15.1643,15.1756,30000.0
2006-05-11 15:05:00,26.82,26.85,26.82,26.84,12400.0,15.1756,15.1926,15.1756,15.1869,12400.0
2006-05-11 15:10:00,26.83,26.9,26.83,26.88,16800.0,15.1813,15.2209,15.1813,15.2095,16800.0
2006-05-11 15:15:00,26.87,26.88,26.86,26.86,6000.0,15.2039,15.2095,15.1982,15.1982,6000.0
2006-05-11 15:20:00,26.86,26.87,26.85,26.86,11600.0,15.1982,15.2039,15.1926,15.1982,11600.0
2006-05-11 15:25:00,26.87,26.87,26.84,26.84,27600.0,15.2039,15.2039,15.1869,15.1869,27600.0
2006-05-11 15:30:00,26.82,26.83,26.81,26.83,24400.0,15.1756,15.1813,15.1699,15.1813,24400.0
2006-05-11 15:35:00,26.82,26.84,26.82,26.84,13200.0,15.1756,15.1869,15.1756,15.1869,13200.0
2006-05-11 15:40:00,26.84,26.84,26.8,26.82,47200.0,15.1869,15.1869,15.1643,15.1756,47200.0
2006-05-11 15:45:00,26.82,26.85,26.81,26.85,21600.0,15.1756,15.1926,15.1699,15.1926,21600.0
2006-05-11 15:50:00,26.84,26.89,26.83,26.85,32400.0,15.1869,15.2152,15.1813,15.1926,32400.0
2006-05-11 15:55:00,26.85,26.88,26.85,26.87,24000.0,15.1926,15.2095,15.1926,15.2039,24000.0
2006-05-12 09:30:00,26.89,26.9,26.87,26.9,28800.0,15.2152,15.2209,15.2039,15.2209,28800.0
2006-05-12 09:35:00,26.89,26.89,26.82,26.84,13600.0,15.2152,15.2152,15.1756,15.1869,13600.0
2006-05-12 09:40:00,26.85,26.88,26.85,26.86,22000.0,15.1926,15.2095,15.1926,15.1982,22000.0
2006-05-12 09:45:00,26.89,26.92,26.89,26.92,16400.0,15.2152,15.2322,15.2152,15.2322,16400.0
2006-05-12 09:50:00,26.89,26.89,26.86,26.88,11200.0,15.2152,15.2152,15.1982,15.2095,11200.0
2006-05-12 09:55:00,26.88,26.92,26.88,26.9,32000.0,15.2095,15.2322,15.2095,15.2209,32000.0
2006-05-12 10:00:00,26.88,26.94,26.87,26.9,38800.0,15.2095,15.2435,15.2039,15.2209,38800.0
2006-05-12 10:05:00,26.87,26.87,26.83,26.86,38400.0,15.2039,15.2039,15.1813,15.1982,38400.0
2006-05-12 10:10:00,26.86,26.91,26.85,26.91,20000.0,15.1982,15.2265,15.1926,15.2265,20000.0
2006-05-12 10:15:00,26.91,26.92,26.88,26.89,15600.0,15.2265,15.2322,15.2095,15.2152,15600.0
2006-05-12 10:20:00,26.88,26.89,26.84,26.89,24800.0,15.2095,15.2152,15.1869,15.2152,24800.0
2006-05-12 10:25:00,26.89,26.91,26.89,26.91,15200.0,15.2152,15.2265,15.2152,15.2265,15200.0
2006-05-12 10:30:00,26.91,26.91,26.85,26.86,27600.0,15.2265,15.2265,15.1926,15.1982,27600.0
2006-05-12 10:35:00,26.86,26.87,26.86,26.87,24800.0,15.1982,15.2039,15.1982,15.2039,24800.0
2006-05-12 10:40:00,26.86,26.86,26.83,26.85,25200.0,15.1982,15.1982,15.1813,15.1926,25200.0
2006-05-12 10:45:00,26.86,26.86,26.82,26.85,23600.0,15.1982,15.1982,15.1756,15.1926,23600.0
2006-05-12 10:50:00,26.84,26.85,26.8,26.84,29600.0,15.1869,15.1926,15.1643,15.1869,29600.0
2006-05-12 10:55:00,26.84,26.86,26.83,26.86,22400.0,15.1869,15.1982,15.1813,15.1982,22400.0
2006-05-12 11:00:00,26.86,26.89,26.85,26.88,28800.0,15.1982,15.2152,15.1926,15.2095,28800.0
2006-05-12 11:05:00,26.87,26.87,26.84,26.86,33600.0,15.2039,15.2039,15.1869,15.1982,33600.0
2006-05-12 11:10:00,26.86,26.86,26.83,26.85,30000.0,15.1982,15.1982,15.1813,15.1926,30000.0
2006-05-12 11:15:00,26.84,26.87,26.83,26.84,22000.0,15.1869,15.2039,15.1813,15.1869,22000.0
2006-05-12 11:20:00,26.84,26.86,26.82,26.85,41600.0,15.1869,15.1982,15.1756,15.1926,41600.0
2006-05-12 11:25:00,26.84,26.84,26.82,26.83,28800.0,15.1869,15.1869,15.1756,15.1813,28800.0
2006-05-12 11:30:00,26.83,26.83,26.81,26.83,55200.0,15.1813,15.1813,15.1699,15.1813,55200.0
2006-05-12 11:35:00,26.83,26.83,26.79,26.79,37200.0,15.1813,15.1813,15.1586,15.1586,37200.0
2006-05-12 11:40:00,26.79,26.81,26.79,26.81,13200.0,15.1586,15.1699,15.1586,15.1699,13200.0
2006-05-12 11:45:00,26.81,26.83,26.81,26.81,36800.0,15.1699,15.1813,15.1699,15.1699,36800.0
2006-05-12 11:50:00,26.81,26.82,26.8,26.82,8000.0,15.1699,15.1756,15.1643,15.1756,8000.0
2006-05-12 11:55:00,26.81,26.83,26.81,26.81,25200.0,15.1699,15.1813,15.1699,15.1699,25200.0
2006-05-12 12:00:00,26.81,26.84,26.81,26.84,62000.0,15.1699,15.1869,15.1699,15.1869,62000.0
2006-05-12 12:05:00,26.83,26.83,26.81,26.83,48400.0,15.1813,15.1813,15.1699,15.1813,48400.0
2006-05-12 12:10:00,26.84,26.84,26.82,26.82,25200.0,15.1869,15.1869,15.1756,15.1756,25200.0
2006-05-12 12:15:00,26.81,26.81,26.8,26.8,6400.0,15.1699,15.1699,15.1643,15.1643,6400.0
2006-05-12 12:20:00,26.81,26.82,26.81,26.82,9200.0,15.1699,15.1756,15.1699,15.1756,9200.0
2006-05-12 12:25:00,26.81,26.81,26.8,26.8,7200.0,15.1699,15.1699,15.1643,15.1643,7200.0
2006-05-12 12:30:00,26.8,26.8,26.75,26.77,40800.0,15.1643,15.1643,15.136,15.1473,40800.0
2006-05-12 12:35:00,26.77,26.79,26.77,26.79,23200.0,15.1473,15.1586,15.1473,15.1586,23200.0
2006-05-12 12:40:00,26.77,26.8,26.77,26.79,29600.0,15.1473,15.1643,15.1473,15.1586,29600.0
2006-05-12 12:45:00,26.78,26.78,26.75,26.78,11200.0,15.153,15.153,15.136,15.153,11200.0
2006-05-12 12:50:00,26.75,26.75,26.73,26.75,28400.0,15.136,15.136,15.1247,15.136,28400.0
2006-05-12 12:55:00,26.73,26.77,26.72,26.72,15600.0,15.1247,15.1473,15.119,15.119,15600.0
2006-05-12 13:00:00,26.72,26.75,26.71,26.75,28800.0,15.119,15.136,15.1134,15.136,28800.0
2006-05-12 13:05:00,26.75,26.75,26.74,26.75,53600.0,15.136,15.136,15.1303,15.136,53600.0
2006-05-12 13:10:00,26.75,26.78,26.75,26.78,21200.0,15.136,15.153,15.136,15.153,21200.0
2006-05-12 13:15:00,26.76,26.79,26.76,26.78,14800.0,15.1416,15.1586,15.1416,15.153,14800.0
2006-05-12 13:20:00,26.79,26.79,26.77,26.77,4800.0,15.1586,15.1586,15.1473,15.1473,4800.0
2006-05-12 13:25:00,26.78,26.8,26.76,26.79,9600.0,15.153,15.1643,15.1416,15.1586,9600.0
2006-05-12 13:30:00,26.79,26.8,26.77,26.78,10400.0,15.1586,15.1643,15.1473,15.153,10400.0
2006-05-12 13:35:00,26.79,26.79,26.78,26.78,3200.0,15.1586,15.1586,15.153,15.153,3200.0
2006-05-12 13:40:00,26.78,26.81,26.78,26.81,17600.0,15.153,15.1699,15.153,15.1699,17600.0
2006-05-12 13:45:00,26.81,26.81,26.77,26.78,6800.0,15.1699,15.1699,15.1473,15.153,6800.0
2006-05-12 13:50:00,26.77,26.78,26.75,26.76,10000.0,15.1473,15.153,15.136,15.1416,10000.0
2006-05-12 13:55:00,26.76,26.8,26.76,26.78,11200.0,15.1416,15.1643,15.1416,15.153,11200.0
2006-05-12 14:00:00,26.79,26.8,26.78,26.78,8000.0,15.1586,15.1643,15.153,15.153,8000.0
2006-05-12 14:05:00,26.8,26.82,26.79,26.8,54000.0,15.1643,15.1756,15.1586,15.1643,54000.0
2006-05-12 14:10:00,26.8,26.85,26.8,26.83,57600.0,15.1643,15.1926,15.1643,15.1813,57600.0
2006-05-12 14:15:00,26.85,26.85,26.81,26.82,5200.0,15.1926,15.1926,15.1699,15.1756,5200.0
2006-05-12 14:20:00,26.81,26.81,26.78,26.79,7200.0,15.1699,15.1699,15.153,15.1586,7200.0
2006-05-12 14:25:00,26.79,26.82,26.79,26.8,22400.0,15.1586,15.1756,15.1586,15.1643,22400.0
2006-05-12 14:30:00,26.8,26.8,26.77,26.8,18400.0,15.1643,15.1643,15.1473,15.1643,18400.0
2006-05-12 14:35:00,26.81,26.81,26.77,26.78,14000.0,15.1699,15.1699,15.1473,15.153,14000.0
2006-05-12 14:40:00,26.78,26.81,26.78,26.79,10400.0,15.153,15.1699,15.153,15.1586,10400.0
2006-05-12 14:45:00,26.78,26.79,26.77,26.79,12800.0,15.153,15.1586,15.1473,15.1586,12800.0
2006-05-12 14:50:00,26.78,26.79,26.75,26.77,24800.0,15.153,15.1586,15.136,15.1473,24800.0
2006-05-12 14:55:00,26.78,26.78,26.76,26.76,8800.0,15.153,15.153,15.1416,15.1416,8800.0
2006-05-12 15:00:00,26.75,26.8,26.75,26.8,10800.0,15.136,15.1643,15.136,15.1643,10800.0
2006-05-12 15:05:00,26.79,26.79,26.74,26.74,10800.0,15.1586,15.1586,15.1303,15.1303,10800.0
2006-05-12 15:10:00,26.76,26.78,26.75,26.78,11200.0,15.1416,15.153,15.136,15.153,11200.0
2006-05-12 15:15:00,26.76,26.78,26.75,26.76,8000.0,15.1416,15.153,15.136,15.1416,8000.0
2006-05-12 15:20:00,26.75,26.77,26.74,26.77,15200.0,15.136,15.1473,15.1303,15.1473,15200.0
2006-05-12 15:25:00,26.76,26.76,26.73,26.75,23600.0,15.1416,15.1416,15.1247,15.136,23600.0
2006-05-12 15:30:00,26.73,26.75,26.71,26.74,56400.0,15.1247,15.136,15.1134,15.1303,56400.0
2006-05-12 15:35:00,26.74,26.75,26.74,26.75,56000.0,15.1303,15.136,15.1303,15.136,56000.0
2006-05-12 15:40:00,26.75,26.76,26.73,26.75,29600.0,15.136,15.1416,15.1247,15.136,29600.0
2006-05-12 15:45:00,26.75,26.77,26.75,26.77,32000.0,15.136,15.1473,15.136,15.1473,32000.0
2006-05-12 15:50:00,26.78,26.79,26.76,26.79,80000.0,15.153,15.1586,15.1416,15.1586,80000.0
2006-05-12 15:55:00,26.78,26.78,26.75,26.76,97600.0,15.153,15.153,15.136,15.1416,97600.0
2006-05-15 09:30:00,26.85,26.85,26.81,26.83,64000.0,15.1926,15.1926,15.1699,15.1813,64000.0
2006-05-15 09:35:00,26.83,26.83,26.8,26.82,16000.0,15.1813,15.1813,15.1643,15.1756,16000.0
2006-05-15 09:40:00,26.81,26.83,26.8,26.81,77600.0,15.1699,15.1813,15.1643,15.1699,77600.0
2006-05-15 09:45:00,26.81,26.84,26.8,26.82,28800.0,15.1699,15.1869,15.1643,15.1756,28800.0
2006-05-15 09:50:00,26.8,26.83,26.8,26.83,20400.0,15.1643,15.1813,15.1643,15.1813,20400.0
2006-05-15 09:55:00,26.83,26.83,26.81,26.81,32400.0,15.1813,15.1813,15.1699,15.1699,32400.0
2006-05-15 10:00:00,26.81,26.83,26.8,26.83,40000.0,15.1699,15.1813,15.1643,15.1813,40000.0
2006-05-15 10:05:00,26.83,26.88,26.83,26.86,71200.0,15.1813,15.2095,15.1813,15.1982,71200.0
2006-05-15 10:10:00,26.86,26.88,26.84,26.86,26800.0,15.1982,15.2095,15.1869,15.1982,26800.0
2006-05-15 10:15:00,26.86,26.88,26.85,26.88,22400.0,15.1982,15.2095,15.1926,15.2095,22400.0
2006-05-15 10:20:00,26.86,26.86,26.81,26.82,36000.0,15.1982,15.1982,15.1699,15.1756,36000.0
2006-05-15 10:25:00,26.81,26.82,26.8,26.81,9600.0,15.1699,15.1756,15.1643,15.1699,9600.0
2006-05-15 10:30:00,26.81,26.88,26.8,26.88,46400.0,15.1699,15.2095,15.1643,15.2095,46400.0
2006-05-15 10:35:00,26.88,26.88,26.86,26.87,43200.0,15.2095,15.2095,15.1982,15.2039,43200.0
2006-05-15 10:40:00,26.87,26.89,26.85,26.86,42000.0,15.2039,15.2152,15.1926,15.1982,42000.0
2006-05-15 10:45:00,26.87,26.88,26.85,26.85,10800.0,15.2039,15.2095,15.1926,15.1926,10800.0
2006-05-15 10:50:00,26.86,26.9,26.84,26.9,34000.0,15.1982,15.2209,15.1869,15.2209,34000.0
2006-05-15 10:55:00,26.9,26.9,26.83,26.84,18800.0,15.2209,15.2209,15.1813,15.1869,18800.0
2006-05-15 11:00:00,26.84,26.89,26.84,26.89,8000.0,15.1869,15.2152,15.1869,15.2152,8000.0
2006-05-15 11:05:00,26.89,26.89,26.85,26.85,46000.0,15.2152,15.2152,15.1926,15.1926,46000.0
2006-05-15 11:10:00,26.84,26.89,26.84,26.89,11600.0,15.1869,15.2152,15.1869,15.2152,11600.0
2006-05-15 11:15:00,26.89,26.9,26.86,26.9,20800.0,15.2152,15.2209,15.1982,15.2209,20800.0
2006-05-15 11:20:00,26.9,26.9,26.86,26.86,14000.0,15.2209,15.2209,15.1982,15.1982,14000.0
2006-05-15 11:25:00,26.87,26.87,26.84,26.87,12800.0,15.2039,15.2039,15.1869,15.2039,12800.0
2006-05-15 11:30:00,26.89,26.91,26.89,26.91,16000.0,15.2152,15.2265,15.2152,15.2265,16000.0
2006-05-15 11:35:00,26.9,26.9,26.85,26.86,21600.0,15.2209,15.2209,15.1926,15.1982,21600.0
2006-05-15 11:40:00,26.87,26.9,26.87,26.9,8000.0,15.2039,15.2209,15.2039,15.2209,8000.0
2006-05-15 11:45:00,26.9,26.9,26.85,26.88,13600.0,15.2209,15.2209,15.1926,15.2095,13600.0
2006-05-15 11:50:00,26.88,26.91,26.88,26.91,16800.0,15.2095,15.2265,15.2095,15.2265,16800.0
2006-05-15 11:55:00,26.9,26.9,26.89,26.9,6800.0,15.2209,15.2209,15.2152,15.2209,6800.0
2006-05-15 12:00:00,26.9,26.9,26.89,26.89,11600.0,15.2209,15.2209,15.2152,15.2152,11600.0
2006-05-15 12:05:00,26.89,26.9,26.88,26.88,10000.0,15.2152,15.2209,15.2095,15.2095,10000.0
2006-05-15 12:10:00,26.88,26.88,26.86,26.86,5600.0,15.2095,15.2095,15.1982,15.1982,5600.0
2006-05-15 12:15:00,26.86,26.86,26.84,26.84,9600.0,15.1982,15.1982,15.1869,15.1869,9600.0
2006-05-15 12:20:00,26.85,26.87,26.85,26.87,10400.0,15.1926,15.2039,15.1926,15.2039,10400.0
2006-05-15 12:25:00,26.88,26.9,26.87,26.88,8800.0,15.2095,15.2209,15.2039,15.2095,8800.0
2006-05-15 12:30:00,26.88,26.91,26.88,26.88,9600.0,15.2095,15.2265,15.2095,15.2095,9600.0
2006-05-15 12:35:00,26.9,26.9,26.88,26.88,5600.0,15.2209,15.2209,15.2095,15.2095,5600.0
2006-05-15 12:40:00,26.88,26.89,26.87,26.89,4000.0,15.2095,15.2152,15.2039,15.2152,4000.0
2006-05-15 12:45:00,26.9,26.91,26.88,26.88,11600.0,15.2209,15.2265,15.2095,15.2095,11600.0
2006-05-15 12:50:00,26.88,26.89,26.88,26.89,3600.0,15.2095,15.2152,15.2095,15.2152,3600.0
2006-05-15 12:55:00,26.88,26.88,26.84,26.88,5200.0,15.2095,15.2095,15.1869,15.2095,5200.0
2006-05-15 13:00:00,26.89,26.91,26.83,26.85,16000.0,15.2152,15.2265,15.1813,15.1926,16000.0
2006-05-15 13:05:00,26.85,26.86,26.84,26.84,12400.0,15.1926,15.1982,15.1869,15.1869,12400.0
2006-05-15 13:10:00,26.85,26.86,26.85,26.85,4800.0,15.1926,15.1982,15.1926,15.1926,4800.0
2006-05-15 13:15:00,26.85,26.85,26.83,26.83,7600.0,15.1926,15.1926,15.1813,15.1813,7600.0
2006-05-15 13:20:00,26.83,26.83,26.81,26.81,52400.0,15.1813,15.1813,15.1699,15.1699,52400.0
2006-05-15 13:25:00,26.81,26.86,26.8,26.86,54800.0,15.1699,15.1982,15.1643,15.1982,54800.0
2006-05-15 13:30:00,26.86,26.86,26.81,26.81,8800.0,15.1982,15.1982,15.1699,15.1699,8800.0
2006-05-15 13:35:00,26.83,26.83,26.82,26.82,21200.0,15.1813,15.1813,15.1756,15.1756,21200.0
2006-05-15 13:40:00,26.82,26.85,26.81,26.85,33200.0,15.1756,15.1926,15.1699,15.1926,33200.0
2006-05-15 13:45:00,26.84,26.84,26.82,26.82,18400.0,15.1869,15.1869,15.1756,15.1756,18400.0
2006-05-15 13:50:00,26.81,26.84,26.81,26.83,46800.0,15.1699,15.1869,15.1699,15.1813,46800.0
2006-05-15 13:55:00,26.83,26.85,26.82,26.85,25600.0,15.1813,15.1926,15.1756,15.1926,25600.0
2006-05-15 14:00:00,26.85,26.9,26.84,26.89,12800.0,15.1926,15.2209,15.1869,15.2152,12800.0
2006-05-15 14:05:00,26.9,26.92,26.86,26.91,21200.0,15.2209,15.2322,15.1982,15.2265,21200.0
2006-05-15 14:10:00,26.9,26.9,26.85,26.85,23200.0,15.2209,15.2209,15.1926,15.1926,23200.0
2006-05-15 14:15:00,26.86,26.9,26.83,26.88,20400.0,15.1982,15.2209,15.1813,15.2095,20400.0
2006-05-15 14:20:00,26.87,26.89,26.87,26.89,10800.0,15.2039,15.2152,15.2039,15.2152,10800.0
2006-05-15 14:25:00,26.9,26.93,26.89,26.92,18000.0,15.2209,15.2378,15.2152,15.2322,18000.0
2006-05-15 14:30:00,26.92,27.0,26.92,27.0,32000.0,15.2322,15.2774,15.2322,15.2774,32000.0
2006-05-15 14:35:00,27.0,27.03,26.97,26.99,28800.0,15.2774,15.2944,15.2605,15.2718,28800.0
2006-05-15 14:40:00,27.01,27.01,26.98,26.98,11200.0,15.2831,15.2831,15.2661,15.2661,11200.0
2006-05-15 14:45:00,26.98,26.98,26.94,26.95,16800.0,15.2661,15.2661,15.2435,15.2492,16800.0
2006-05-15 14:50:00,26.95,26.97,26.95,26.97,17200.0,15.2492,15.2605,15.2492,15.2605,17200.0
2006-05-15 14:55:00,26.98,26.98,26.96,26.97,13200.0,15.2661,15.2661,15.2548,15.2605,13200.0
2006-05-15 15:00:00,26.97,27.01,26.97,26.98,16800.0,15.2605,15.2831,15.2605,15.2661,16800.0
2006-05-15 15:05:00,26.98,27.05,26.98,27.02,25600.0,15.2661,15.3057,15.2661,15.2888,25600.0
2006-05-15 15:10:00,27.02,27.11,27.02,27.11,18400.0,15.2888,15.3397,15.2888,15.3397,18400.0
2006-05-15 15:15:00,27.11,27.13,27.08,27.11,47600.0,15.3397,15.351,15.3227,15.3397,47600.0
2006-05-15 15:20:00,27.09,27.09,27.03,27.04,22400.0,15.3284,15.3284,15.2944,15.3001,22400.0
2006-05-15 15:25:00,27.04,27.07,27.04,27.05,33600.0,15.3001,15.3171,15.3001,15.3057,33600.0
2006-05-15 15:30:00,27.05,27.09,27.04,27.08,68800.0,15.3057,15.3284,15.3001,15.3227,68800.0
2006-05-15 15:35:00,27.08,27.08,27.0,27.0,40000.0,15.3227,15.3227,15.2774,15.2774,40000.0
2006-05-15 15:40:00,27.0,27.01,26.97,27.0,26800.0,15.2774,15.2831,15.2605,15.2774,26800.0
2006-05-15 15:45:00,27.0,27.04,27.0,27.02,17600.0,15.2774,15.3001,15.2774,15.2888,17600.0
2006-05-15 15:50:00,27.02,27.1,27.02,27.06,48000.0,15.2888,15.334,15.2888,15.3114,48000.0
2006-05-15 15:55:00,27.06,27.07,27.05,27.07,32000.0,15.3114,15.3171,15.3057,15.3171,32000.0
2006-05-16 09:30:00,27.08,27.09,27.06,27.06,32000.0,15.3227,15.3284,15.3114,15.3114,32000.0
2006-05-16 09:35:00,27.06,27.07,27.0,27.07,18400.0,15.3114,15.3171,15.2774,15.3171,18400.0
2006-05-16 09:40:00,27.05,27.05,26.94,26.94,35200.0,15.3057,15.3057,15.2435,15.2435,35200.0
2006-05-16 09:45:00,26.94,27.0,26.93,27.0,24000.0,15.2435,15.2774,15.2378,15.2774,24000.0
2006-05-16 09:50:00,26.99,27.0,26.96,26.97,23200.0,15.2718,15.2774,15.2548,15.2605,23200.0
2006-05-16 09:55:00,26.99,26.99,26.95,26.96,14400.0,15.2718,15.2718,15.2492,15.2548,14400.0
2006-05-16 10:00:00,26.96,27.02,26.93,27.02,157200.0,15.2548,15.2888,15.2378,15.2888,157200.0
2006-05-16 10:05:00,27.02,27.02,26.99,26.99,29600.0,15.2888,15.2888,15.2718,15.2718,29600.0
2006-05-16 10:10:00,27.0,27.0,26.98,26.98,13200.0,15.2774,15.2774,15.2661,15.2661,13200.0
2006-05-16 10:15:00,26.98,26.99,26.97,26.97,40400.0,15.2661,15.2718,15.2605,15.2605,40400.0
2006-05-16 10:20:00,26.98,27.01,26.98,27.0,64400.0,15.2661,15.2831,15.2661,15.2774,64400.0
2006-05-16 10:25:00,27.01,27.04,27.0,27.02,15200.0,15.2831,15.3001,15.2774,15.2888,15200.0
2006-05-16 10:30:00,27.02,27.04,27.01,27.04,39200.0,15.2888,15.3001,15.2831,15.3001,39200.0
2006-05-16 10:35:00,27.04,27.04,27.02,27.03,24400.0,15.3001,15.3001,15.2888,15.2944,24400.0
2006-05-16 10:40:00,27.02,27.05,27.02,27.05,21200.0,15.2888,15.3057,15.2888,15.3057,21200.0
2006-05-16 10:45:00,27.05,27.12,27.05,27.12,34000.0,15.3057,15.3453,15.3057,15.3453,34000.0
2006-05-16 10:50:00,27.15,27.15,27.12,27.13,36400.0,15.3623,15.3623,15.3453,15.351,36400.0
2006-05-16 10:55:00,27.14,27.14,27.11,27.11,30800.0,15.3567,15.3567,15.3397,15.3397,30800.0
2006-05-16 11:00:00,27.12,27.14,27.11,27.14,23200.0,15.3453,15.3567,15.3397,15.3567,23200.0
2006-05-16 11:05:00,27.13,27.14,27.11,27.13,26800.0,15.351,15.3567,15.3397,15.351,26800.0
2006-05-16 11:10:00,27.11,27.11,27.08,27.1,27600.0,15.3397,15.3397,15.3227,15.334,27600.0
2006-05-16 11:15:00,27.09,27.1,27.06,27.06,22000.0,15.3284,15.334,15.3114,15.3114,22000.0
2006-05-16 11:20:00,27.06,27.06,27.03,27.05,32400.0,15.3114,15.3114,15.2944,15.3057,32400.0
2006-05-16 11:25:00,27.05,27.05,27.02,27.03,11200.0,15.3057,15.3057,15.2888,15.2944,11200.0
2006-05-16 11:30:00,27.03,27.04,27.01,27.04,16000.0,15.2944,15.3001,15.2831,15.3001,16000.0
2006-05-16 11:35:00,27.05,27.06,27.04,27.06,15600.0,15.3057,15.3114,15.3001,15.3114,15600.0
2006-05-16 11:40:00,27.06,27.06,27.0,27.0,23600.0,15.3114,15.3114,15.2774,15.2774,23600.0
2006-05-16 11:45:00,27.0,27.02,27.0,27.02,18400.0,15.2774,15.2888,15.2774,15.2888,18400.0
2006-05-16 11:50:00,27.02,27.03,27.0,27.0,15600.0,15.2888,15.2944,15.2774,15.2774,15600.0
2006-05-16 11:55:00,27.0,27.0,26.99,26.99,16000.0,15.2774,15.2774,15.2718,15.2718,16000.0
2006-05-16 12:00:00,26.99,26.99,26.94,26.95,26400.0,15.2718,15.2718,15.2435,15.2492,26400.0
2006-05-16 12:05:00,26.95,27.0,26.95,26.99,18000.0,15.2492,15.2774,15.2492,15.2718,18000.0
2006-05-16 12:10:00,26.99,27.0,26.98,26.98,16400.0,15.2718,15.2774,15.2661,15.2661,16400.0
2006-05-16 12:15:00,26.98,26.98,26.96,26.97,15600.0,15.2661,15.2661,15.2548,15.2605,15600.0
2006-05-16 12:20:00,26.97,26.97,26.95,26.96,20000.0,15.2605,15.2605,15.2492,15.2548,20000.0
2006-05-16 12:25:00,26.96,26.99,26.95,26.98,14000.0,15.2548,15.2718,15.2492,15.2661,14000.0
2006-05-16 12:30:00,26.98,27.0,26.97,26.99,29200.0,15.2661,15.2774,15.2605,15.2718,29200.0
2006-05-16 12:35:00,26.98,27.01,26.98,26.99,23200.0,15.2661,15.2831,15.2661,15.2718,23200.0
2006-05-16 12:40:00,26.99,27.0,26.98,27.0,8800.0,15.2718,15.2774,15.2661,15.2774,8800.0
2006-05-16 12:45:00,26.99,26.99,26.96,26.96,5600.0,15.2718,15.2718,15.2548,15.2548,5600.0
2006-05-16 12:50:00,26.96,26.98,26.96,26.98,28400.0,15.2548,15.2661,15.2548,15.2661,28400.0
2006-05-16 12:55:00,26.97,27.01,26.97,27.01,24800.0,15.2605,15.2831,15.2605,15.2831,24800.0
2006-05-16 13:00:00,27.03,27.03,26.98,26.99,55200.0,15.2944,15.2944,15.2661,15.2718,55200.0
2006-05-16 13:05:00,26.99,27.01,26.99,27.01,35200.0,15.2718,15.2831,15.2718,15.2831,35200.0
2006-05-16 13:10:00,27.01,27.03,27.0,27.03,15200.0,15.2831,15.2944,15.2774,15.2944,15200.0
2006-05-16 13:15:00,27.02,27.02,26.99,27.0,17600.0,15.2888,15.2888,15.2718,15.2774,17600.0
2006-05-16 13:20:00,27.0,27.02,26.99,27.0,22800.0,15.2774,15.2888,15.2718,15.2774,22800.0
2006-05-16 13:25:00,26.99,27.0,26.97,26.97,29200.0,15.2718,15.2774,15.2605,15.2605,29200.0
2006-05-16 13:30:00,26.98,26.98,26.96,26.98,10400.0,15.2661,15.2661,15.2548,15.2661,10400.0
2006-05-16 13:35:00,26.97,26.99,26.97,26.98,15600.0,15.2605,15.2718,15.2605,15.2661,15600.0
2006-05-16 13:40:00,26.97,26.98,26.97,26.98,38800.0,15.2605,15.2661,15.2605,15.2661,38800.0
2006-05-16 13:45:00,26.99,27.0,26.98,26.99,17600.0,15.2718,15.2774,15.2661,15.2718,17600.0
2006-05-16 13:50:00,26.99,27.0,26.98,26.98,21600.0,15.2718,15.2774,15.2661,15.2661,21600.0
2006-05-16 13:55:00,26.98,27.0,26.98,26.99,18800.0,15.2661,15.2774,15.2661,15.2718,18800.0
2006-05-16 14:00:00,26.99,27.0,26.98,26.99,23600.0,15.2718,15.2774,15.2661,15.2718,23600.0
2006-05-16 14:05:00,26.99,27.0,26.97,26.98,24800.0,15.2718,15.2774,15.2605,15.2661,24800.0
2006-05-16 14:10:00,26.97,26.99,26.97,26.99,30000.0,15.2605,15.2718,15.2605,15.2718,30000.0
2006-05-16 14:15:00,26.99,27.0,26.98,26.99,31600.0,15.2718,15.2774,15.2661,15.2718,31600.0
2006-05-16 14:20:00,26.99,26.99,26.98,26.98,15200.0,15.2718,15.2718,15.2661,15.2661,15200.0
2006-05-16 14:25:00,26.98,26.99,26.95,26.98,28000.0,15.2661,15.2718,15.2492,15.2661,28000.0
2006-05-16 14:30:00,26.98,27.01,26.98,27.01,80800.0,15.2661,15.2831,15.2661,15.2831,80800.0
2006-05-16 14:35:00,27.01,27.02,27.0,27.02,14800.0,15.2831,15.2888,15.2774,15.2888,14800.0
2006-05-16 14:40:00,27.01,27.03,27.01,27.01,14400.0,15.2831,15.2944,15.2831,15.2831,14400.0
2006-05-16 14:45:00,27.0,27.01,27.0,27.0,58400.0,15.2774,15.2831,15.2774,15.2774,58400.0
2006-05-16 14:50:00,27.0,27.01,27.0,27.01,13600.0,15.2774,15.2831,15.2774,15.2831,13600.0
2006-05-16 14:55:00,27.01,27.01,27.0,27.0,70800.0,15.2831,15.2831,15.2774,15.2774,70800.0
2006-05-16 15:00:00,27.0,27.02,27.0,27.02,106400.0,15.2774,15.2888,15.2774,15.2888,106400.0
2006-05-16 15:05:00,27.02,27.06,27.02,27.03,58800.0,15.2888,15.3114,15.2888,15.2944,58800.0
2006-05-16 15:10:00,27.02,27.03,26.99,27.02,28400.0,15.2888,15.2944,15.2718,15.2888,28400.0
2006-05-16 15:15:00,27.01,27.02,27.0,27.02,38800.0,15.2831,15.2888,15.2774,15.2888,38800.0
2006-05-16 15:20:00,27.02,27.04,27.01,27.03,63200.0,15.2888,15.3001,15.2831,15.2944,63200.0
2006-05-16 15:25:00,27.03,27.06,27.02,27.05,42000.0,15.2944,15.3114,15.2888,15.3057,42000.0
2006-05-16 15:30:00,27.05,27.06,27.04,27.06,52400.0,15.3057,15.3114,15.3001,15.3114,52400.0
2006-05-16 15:35:00,27.06,27.1,27.06,27.07,56000.0,15.3114,15.334,15.3114,15.3171,56000.0
2006-05-16 15:40:00,27.07,27.09,27.06,27.07,72800.0,15.3171,15.3284,15.3114,15.3171,72800.0
2006-05-16 15:45:00,27.07,27.07,27.04,27.05,49600.0,15.3171,15.3171,15.3001,15.3057,49600.0
2006-05-16 15:50:00,27.05,27.05,27.02,27.03,64800.0,15.3057,15.3057,15.2888,15.2944,64800.0
2006-05-16 15:55:00,27.02,27.03,27.01,27.01,114400.0,15.2888,15.2944,15.2831,15.2831,114400.0
2006-05-17 09:30:00,26.8,26.86,26.79,26.83,37600.0,15.1643,15.1982,15.1586,15.1813,37600.0
2006-05-17 09:35:00,26.83,26.85,26.75,26.81,13200.0,15.1813,15.1926,15.136,15.1699,13200.0
2006-05-17 09:40:00,26.79,26.81,26.7,26.8,36000.0,15.1586,15.1699,15.1077,15.1643,36000.0
2006-05-17 09:45:00,26.8,26.82,26.78,26.82,10000.0,15.1643,15.1756,15.153,15.1756,10000.0
2006-05-17 09:50:00,26.82,26.83,26.77,26.8,29600.0,15.1756,15.1813,15.1473,15.1643,29600.0
2006-05-17 09:55:00,26.8,26.81,26.79,26.79,36000.0,15.1643,15.1699,15.1586,15.1586,36000.0
2006-05-17 10:00:00,26.8,26.81,26.77,26.78,49600.0,15.1643,15.1699,15.1473,15.153,49600.0
2006-05-17 10:05:00,26.77,26.82,26.76,26.79,52000.0,15.1473,15.1756,15.1416,15.1586,52000.0
2006-05-17 10:10:00,26.79,26.81,26.78,26.81,26800.0,15.1586,15.1699,15.153,15.1699,26800.0
2006-05-17 10:15:00,26.81,26.83,26.78,26.83,37600.0,15.1699,15.1813,15.153,15.1813,37600.0
2006-05-17 10:20:00,26.84,26.9,26.83,26.9,25600.0,15.1869,15.2209,15.1813,15.2209,25600.0
2006-05-17 10:25:00,26.91,26.95,26.91,26.95,53200.0,15.2265,15.2492,15.2265,15.2492,53200.0
2006-05-17 10:30:00,26.95,26.98,26.93,26.96,30400.0,15.2492,15.2661,15.2378,15.2548,30400.0
2006-05-17 10:35:00,26.96,27.01,26.93,26.98,34400.0,15.2548,15.2831,15.2378,15.2661,34400.0
2006-05-17 10:40:00,26.97,27.03,26.97,27.03,45200.0,15.2605,15.2944,15.2605,15.2944,45200.0
2006-05-17 10:45:00,27.02,27.05,26.94,27.04,42000.0,15.2888,15.3057,15.2435,15.3001,42000.0
2006-05-17 10:50:00,27.04,27.05,26.99,27.02,44800.0,15.3001,15.3057,15.2718,15.2888,44800.0
2006-05-17 10:55:00,27.02,27.06,27.02,27.05,37600.0,15.2888,15.3114,15.2888,15.3057,37600.0
2006-05-17 11:00:00,27.04,27.04,27.0,27.02,21200.0,15.3001,15.3001,15.2774,15.2888,21200.0
2006-05-17 11:05:00,27.02,27.03,26.97,27.01,63200.0,15.2888,15.2944,15.2605,15.2831,63200.0
2006-05-17 11:10:00,27.01,27.02,26.95,26.96,58800.0,15.2831,15.2888,15.2492,15.2548,58800.0
2006-05-17 11:15:00,26.96,26.98,26.94,26.98,42400.0,15.2548,15.2661,15.2435,15.2661,42400.0
2006-05-17 11:20:00,26.98,27.0,26.98,26.99,27200.0,15.2661,15.2774,15.2661,15.2718,27200.0
2006-05-17 11:25:00,26.98,26.99,26.92,26.93,80800.0,15.2661,15.2718,15.2322,15.2378,80800.0
2006-05-17 11:30:00,26.93,26.96,26.9,26.96,108400.0,15.2378,15.2548,15.2209,15.2548,108400.0
2006-05-17 11:35:00,26.97,27.0,26.96,27.0,66400.0,15.2605,15.2774,15.2548,15.2774,66400.0
2006-05-17 11:40:00,26.98,27.0,26.96,26.96,26000.0,15.2661,15.2774,15.2548,15.2548,26000.0
2006-05-17 11:45:00,26.96,26.99,26.93,26.93,29600.0,15.2548,15.2718,15.2378,15.2378,29600.0
2006-05-17 11:50:00,26.93,26.97,26.92,26.95,15600.0,15.2378,15.2605,15.2322,15.2492,15600.0
2006-05-17 11:55:00,26.95,26.96,26.95,26.95,6800.0,15.2492,15.2548,15.2492,15.2492,6800.0
2006-05-17 12:00:00,26.95,26.95,26.93,26.93,6400.0,15.2492,15.2492,15.2378,15.2378,6400.0
2006-05-17 12:05:00,26.93,26.95,26.92,26.93,34000.0,15.2378,15.2492,15.2322,15.2378,34000.0
2006-05-17 12:10:00,26.93,27.0,26.93,27.0,19200.0,15.2378,15.2774,15.2378,15.2774,19200.0
2006-05-17 12:15:00,26.98,26.98,26.95,26.96,16400.0,15.2661,15.2661,15.2492,15.2548,16400.0
2006-05-17 12:20:00,26.96,26.96,26.94,26.96,48400.0,15.2548,15.2548,15.2435,15.2548,48400.0
2006-05-17 12:25:00,26.96,26.96,26.93,26.93,36800.0,15.2548,15.2548,15.2378,15.2378,36800.0
2006-05-17 12:30:00,26.94,26.99,26.94,26.99,22800.0,15.2435,15.2718,15.2435,15.2718,22800.0
2006-05-17 12:35:00,26.99,27.01,26.99,27.0,40400.0,15.2718,15.2831,15.2718,15.2774,40400.0
2006-05-17 12:40:00,27.0,27.0,26.98,26.98,20400.0,15.2774,15.2774,15.2661,15.2661,20400.0
2006-05-17 12:45:00,26.96,26.97,26.94,26.94,28000.0,15.2548,15.2605,15.2435,15.2435,28000.0
2006-05-17 12:50:00,26.94,26.94,26.92,26.94,21600.0,15.2435,15.2435,15.2322,15.2435,21600.0
2006-05-17 12:55:00,26.93,26.97,26.93,26.97,19200.0,15.2378,15.2605,15.2378,15.2605,19200.0
2006-05-17 13:00:00,26.97,27.02,26.97,26.99,28800.0,15.2605,15.2888,15.2605,15.2718,28800.0
2006-05-17 13:05:00,26.98,26.99,26.91,26.93,28400.0,15.2661,15.2718,15.2265,15.2378,28400.0
2006-05-17 13:10:00,26.93,26.95,26.93,26.94,15200.0,15.2378,15.2492,15.2378,15.2435,15200.0
2006-05-17 13:15:00,26.94,26.97,26.93,26.96,28000.0,15.2435,15.2605,15.2378,15.2548,28000.0
2006-05-17 13:20:00,26.96,26.97,26.95,26.96,20000.0,15.2548,15.2605,15.2492,15.2548,20000.0
2006-05-17 13:25:00,26.97,26.97,26.92,26.93,35600.0,15.2605,15.2605,15.2322,15.2378,35600.0
2006-05-17 13:30:00,26.93,26.98,26.93,26.93,25600.0,15.2378,15.2661,15.2378,15.2378,25600.0
2006-05-17 13:35:00,26.95,26.95,26.92,26.93,10000.0,15.2492,15.2492,15.2322,15.2378,10000.0
2006-05-17 13:40:00,26.93,26.93,26.88,26.92,30800.0,15.2378,15.2378,15.2095,15.2322,30800.0
2006-05-17 13:45:00,26.92,26.95,26.91,26.93,26000.0,15.2322,15.2492,15.2265,15.2378,26000.0
2006-05-17 13:50:00,26.95,26.97,26.95,26.96,12800.0,15.2492,15.2605,15.2492,15.2548,12800.0
2006-05-17 13:55:00,26.96,26.97,26.93,26.93,17200.0,15.2548,15.2605,15.2378,15.2378,17200.0
2006-05-17 14:00:00,26.93,26.94,26.92,26.93,18000.0,15.2378,15.2435,15.2322,15.2378,18000.0
2006-05-17 14:05:00,26.93,26.94,26.93,26.93,8800.0,15.2378,15.2435,15.2378,15.2378,8800.0
2006-05-17 14:10:00,26.91,26.91,26.87,26.87,19200.0,15.2265,15.2265,15.2039,15.2039,19200.0
2006-05-17 14:15:00,26.86,26.86,26.82,26.83,38000.0,15.1982,15.1982,15.1756,15.1813,38000.0
2006-05-17 14:20:00,26.83,26.87,26.83,26.86,31600.0,15.1813,15.2039,15.1813,15.1982,31600.0
2006-05-17 14:25:00,26.84,26.88,26.84,26.88,19600.0,15.1869,15.2095,15.1869,15.2095,19600.0
2006-05-17 14:30:00,26.88,26.88,26.85,26.86,15600.0,15.2095,15.2095,15.1926,15.1982,15600.0
2006-05-17 14:35:00,26.87,26.89,26.82,26.84,50800.0,15.2039,15.2152,15.1756,15.1869,50800.0
2006-05-17 14:40:00,26.83,26.91,26.83,26.9,43600.0,15.1813,15.2265,15.1813,15.2209,43600.0
2006-05-17 14:45:00,26.9,26.9,26.84,26.84,36000.0,15.2209,15.2209,15.1869,15.1869,36000.0
2006-05-17 14:50:00,26.84,26.84,26.79,26.83,50000.0,15.1869,15.1869,15.1586,15.1813,50000.0
2006-05-17 14:55:00,26.83,26.88,26.83,26.84,44400.0,15.1813,15.2095,15.1813,15.1869,44400.0
2006-05-17 15:00:00,26.85,26.88,26.84,26.88,27600.0,15.1926,15.2095,15.1869,15.2095,27600.0
2006-05-17 15:05:00,26.88,26.97,26.87,26.97,36400.0,15.2095,15.2605,15.2039,15.2605,36400.0
2006-05-17 15:10:00,26.97,26.97,26.91,26.95,34800.0,15.2605,15.2605,15.2265,15.2492,34800.0
2006-05-17 15:15:00,26.95,26.98,26.94,26.95,35200.0,15.2492,15.2661,15.2435,15.2492,35200.0
2006-05-17 15:20:00,26.95,26.96,26.91,26.95,20800.0,15.2492,15.2548,15.2265,15.2492,20800.0
2006-05-17 15:25:00,26.95,26.97,26.93,26.95,34400.0,15.2492,15.2605,15.2378,15.2492,34400.0
2006-05-17 15:30:00,26.94,26.99,26.93,26.99,62000.0,15.2435,15.2718,15.2378,15.2718,62000.0
2006-05-17 15:35:00,26.99,27.03,26.98,27.03,94000.0,15.2718,15.2944,15.2661,15.2944,94000.0
2006-05-17 15:40:00,27.03,27.03,27.02,27.02,116000.0,15.2944,15.2944,15.2888,15.2888,116000.0
2006-05-17 15:45:00,27.01,27.02,27.0,27.02,202400.0,15.2831,15.2888,15.2774,15.2888,202400.0
2006-05-17 15:50:00,27.02,27.02,27.0,27.0,172800.0,15.2888,15.2888,15.2774,15.2774,172800.0
2006-05-17 15:55:00,27.0,27.01,27.0,27.0,129200.0,15.2774,15.2831,15.2774,15.2774,129200.0
2006-05-18 09:30:00,26.8,27.1,26.8,27.1,33200.0,15.1643,15.334,15.1643,15.334,33200.0
2006-05-18 09:35:00,27.05,27.06,26.99,27.04,48400.0,15.3057,15.3114,15.2718,15.3001,48400.0
2006-05-18 09:40:00,27.04,27.14,27.04,27.09,56000.0,15.3001,15.3567,15.3001,15.3284,56000.0
2006-05-18 09:45:00,27.09,27.09,27.05,27.07,23600.0,15.3284,15.3284,15.3057,15.3171,23600.0
2006-05-18 09:50:00,27.07,27.07,27.0,27.01,61600.0,15.3171,15.3171,15.2774,15.2831,61600.0
2006-05-18 09:55:00,27.01,27.05,27.01,27.03,50800.0,15.2831,15.3057,15.2831,15.2944,50800.0
2006-05-18 10:00:00,27.05,27.11,27.03,27.05,42000.0,15.3057,15.3397,15.2944,15.3057,42000.0
2006-05-18 10:05:00,27.05,27.07,27.02,27.03,43200.0,15.3057,15.3171,15.2888,15.2944,43200.0
2006-05-18 10:10:00,27.03,27.04,27.02,27.03,31600.0,15.2944,15.3001,15.2888,15.2944,31600.0
2006-05-18 10:15:00,27.01,27.1,27.01,27.07,34000.0,15.2831,15.334,15.2831,15.3171,34000.0
2006-05-18 10:20:00,27.07,27.13,27.05,27.13,26400.0,15.3171,15.351,15.3057,15.351,26400.0
2006-05-18 10:25:00,27.13,27.16,27.11,27.12,30000.0,15.351,15.368,15.3397,15.3453,30000.0
2006-05-18 10:30:00,27.12,27.14,27.06,27.09,35200.0,15.3453,15.3567,15.3114,15.3284,35200.0
2006-05-18 10:35:00,27.07,27.09,27.06,27.08,29200.0,15.3171,15.3284,15.3114,15.3227,29200.0
2006-05-18 10:40:00,27.09,27.1,27.06,27.08,36400.0,15.3284,15.334,15.3114,15.3227,36400.0
2006-05-18 10:45:00,27.07,27.07,27.02,27.03,19200.0,15.3171,15.3171,15.2888,15.2944,19200.0
2006-05-18 10:50:00,27.03,27.03,27.0,27.02,36400.0,15.2944,15.2944,15.2774,15.2888,36400.0
2006-05-18 10:55:00,27.01,27.03,27.0,27.03,42800.0,15.2831,15.2944,15.2774,15.2944,42800.0
2006-05-18 11:00:00,27.02,27.02,27.0,27.0,24000.0,15.2888,15.2888,15.2774,15.2774,24000.0
2006-05-18 11:05:00,27.0,27.0,26.96,26.98,242000.0,15.2774,15.2774,15.2548,15.2661,242000.0
2006-05-18 11:10:00,26.99,26.99,26.96,26.97,10800.0,15.2718,15.2718,15.2548,15.2605,10800.0
2006-05-18 11:15:00,26.97,26.99,26.97,26.99,18400.0,15.2605,15.2718,15.2605,15.2718,18400.0
2006-05-18 11:20:00,26.99,27.03,26.99,27.02,19600.0,15.2718,15.2944,15.2718,15.2888,19600.0
2006-05-18 11:25:00,27.02,27.06,27.02,27.04,22000.0,15.2888,15.3114,15.2888,15.3001,22000.0
2006-05-18 11:30:00,27.04,27.07,27.04,27.06,17600.0,15.3001,15.3171,15.3001,15.3114,17600.0
2006-05-18 11:35:00,27.07,27.08,27.03,27.05,17600.0,15.3171,15.3227,15.2944,15.3057,17600.0
2006-05-18 11:40:00,27.05,27.07,27.03,27.03,17200.0,15.3057,15.3171,15.2944,15.2944,17200.0
2006-05-18 11:45:00,27.02,27.03,27.0,27.02,54000.0,15.2888,15.2944,15.2774,15.2888,54000.0
2006-05-18 11:50:00,27.02,27.02,26.91,26.93,51600.0,15.2888,15.2888,15.2265,15.2378,51600.0
2006-05-18 11:55:00,26.93,27.02,26.91,27.01,50000.0,15.2378,15.2888,15.2265,15.2831,50000.0
2006-05-18 12:00:00,27.01,27.05,26.97,27.05,43600.0,15.2831,15.3057,15.2605,15.3057,43600.0
2006-05-18 12:05:00,27.05,27.09,27.03,27.05,25600.0,15.3057,15.3284,15.2944,15.3057,25600.0
2006-05-18 12:10:00,27.07,27.07,27.01,27.02,16000.0,15.3171,15.3171,15.2831,15.2888,16000.0
2006-05-18 12:15:00,27.02,27.06,26.94,26.94,26800.0,15.2888,15.3114,15.2435,15.2435,26800.0
2006-05-18 12:20:00,26.95,26.99,26.93,26.98,51200.0,15.2492,15.2718,15.2378,15.2661,51200.0
2006-05-18 12:25:00,26.99,27.03,26.99,27.03,20800.0,15.2718,15.2944,15.2718,15.2944,20800.0
2006-05-18 12:30:00,27.03,27.03,27.01,27.01,16000.0,15.2944,15.2944,15.2831,15.2831,16000.0
2006-05-18 12:35:00,27.01,27.02,27.0,27.0,6000.0,15.2831,15.2888,15.2774,15.2774,6000.0
2006-05-18 12:40:00,27.0,27.0,26.99,27.0,22800.0,15.2774,15.2774,15.2718,15.2774,22800.0
2006-05-18 12:45:00,27.0,27.03,26.99,27.0,13200.0,15.2774,15.2944,15.2718,15.2774,13200.0
2006-05-18 12:50:00,27.0,27.01,27.0,27.01,13600.0,15.2774,15.2831,15.2774,15.2831,13600.0
2006-05-18 12:55:00,27.01,27.05,27.01,27.05,24400.0,15.2831,15.3057,15.2831,15.3057,24400.0
2006-05-18 13:00:00,27.04,27.04,27.0,27.04,13600.0,15.3001,15.3001,15.2774,15.3001,13600.0
2006-05-18 13:05:00,27.04,27.05,27.02,27.02,23200.0,15.3001,15.3057,15.2888,15.2888,23200.0
2006-05-18 13:10:00,27.02,27.04,27.02,27.02,26000.0,15.2888,15.3001,15.2888,15.2888,26000.0
2006-05-18 13:15:00,27.01,27.04,27.01,27.03,24000.0,15.2831,15.3001,15.2831,15.2944,24000.0
2006-05-18 13:20:00,27.03,27.04,27.03,27.04,15600.0,15.2944,15.3001,15.2944,15.3001,15600.0
2006-05-18 13:25:00,27.04,27.08,27.04,27.07,27600.0,15.3001,15.3227,15.3001,15.3171,27600.0
2006-05-18 13:30:00,27.06,27.09,27.06,27.08,39200.0,15.3114,15.3284,15.3114,15.3227,39200.0
2006-05-18 13:35:00,27.08,27.11,27.07,27.09,42800.0,15.3227,15.3397,15.3171,15.3284,42800.0
2006-05-18 13:40:00,27.08,27.09,27.07,27.09,27600.0,15.3227,15.3284,15.3171,15.3284,27600.0
2006-05-18 13:45:00,27.09,27.09,27.07,27.08,24000.0,15.3284,15.3284,15.3171,15.3227,24000.0
2006-05-18 13:50:00,27.09,27.1,27.07,27.07,20800.0,15.3284,15.334,15.3171,15.3171,20800.0
2006-05-18 13:55:00,27.08,27.11,27.08,27.1,20400.0,15.3227,15.3397,15.3227,15.334,20400.0
2006-05-18 14:00:00,27.11,27.12,27.08,27.12,125200.0,15.3397,15.3453,15.3227,15.3453,125200.0
2006-05-18 14:05:00,27.12,27.12,27.1,27.1,22000.0,15.3453,15.3453,15.334,15.334,22000.0
2006-05-18 14:10:00,27.11,27.11,27.07,27.07,35200.0,15.3397,15.3397,15.3171,15.3171,35200.0
2006-05-18 14:15:00,27.07,27.1,27.07,27.1,20800.0,15.3171,15.334,15.3171,15.334,20800.0
2006-05-18 14:20:00,27.1,27.1,27.08,27.08,70800.0,15.334,15.334,15.3227,15.3227,70800.0
2006-05-18 14:25:00,27.08,27.08,27.04,27.05,24400.0,15.3227,15.3227,15.3001,15.3057,24400.0
2006-05-18 14:30:00,27.05,27.09,27.05,27.08,33200.0,15.3057,15.3284,15.3057,15.3227,33200.0
2006-05-18 14:35:00,27.08,27.11,27.08,27.11,37600.0,15.3227,15.3397,15.3227,15.3397,37600.0
2006-05-18 14:40:00,27.1,27.11,27.09,27.09,39600.0,15.334,15.3397,15.3284,15.3284,39600.0
2006-05-18 14:45:00,27.07,27.09,27.07,27.08,18400.0,15.3171,15.3284,15.3171,15.3227,18400.0
2006-05-18 14:50:00,27.08,27.11,27.08,27.08,24800.0,15.3227,15.3397,15.3227,15.3227,24800.0
2006-05-18 14:55:00,27.08,27.08,27.01,27.05,27200.0,15.3227,15.3227,15.2831,15.3057,27200.0
2006-05-18 15:00:00,27.05,27.05,27.04,27.05,14000.0,15.3057,15.3057,15.3001,15.3057,14000.0
2006-05-18 15:05:00,27.04,27.04,27.02,27.03,20800.0,15.3001,15.3001,15.2888,15.2944,20800.0
2006-05-18 15:10:00,27.02,27.03,27.0,27.02,33200.0,15.2888,15.2944,15.2774,15.2888,33200.0
2006-05-18 15:15:00,27.02,27.02,26.98,26.99,62800.0,15.2888,15.2888,15.2661,15.2718,62800.0
2006-05-18 15:20:00,26.99,26.99,26.96,26.97,43200.0,15.2718,15.2718,15.2548,15.2605,43200.0
2006-05-18 15:25:00,26.96,27.03,26.96,27.03,47200.0,15.2548,15.2944,15.2548,15.2944,47200.0
2006-05-18 15:30:00,27.03,27.07,27.03,27.05,58400.0,15.2944,15.3171,15.2944,15.3057,58400.0
2006-05-18 15:35:00,27.06,27.06,26.98,27.0,30800.0,15.3114,15.3114,15.2661,15.2774,30800.0
2006-05-18 15:40:00,27.0,27.0,26.93,26.93,51600.0,15.2774,15.2774,15.2378,15.2378,51600.0
2006-05-18 15:45:00,26.93,27.02,26.93,27.02,70400.0,15.2378,15.2888,15.2378,15.2888,70400.0
2006-05-18 15:50:00,27.03,27.05,27.0,27.01,85600.0,15.2944,15.3057,15.2774,15.2831,85600.0
2006-05-18 15:55:00,27.01,27.02,27.0,27.0,104000.0,15.2831,15.2888,15.2774,15.2774,104000.0
2006-05-19 09:30:00,27.17,27.18,26.98,27.14,342700.0,15.3736,15.3793,15.2661,15.3567,342700.0
2006-05-19 09:35:00,27.1,27.14,26.86,26.86,13300.0,15.334,15.3567,15.1982,15.1982,13300.0
2006-05-19 09:40:00,26.88,26.95,26.79,26.81,38700.0,15.2095,15.2492,15.1586,15.1699,38700.0
2006-05-19 09:45:00,26.81,27.03,26.79,26.96,48700.0,15.1699,15.2944,15.1586,15.2548,48700.0
2006-05-19 09:50:00,26.99,27.07,26.98,27.03,11100.0,15.2718,15.3171,15.2661,15.2944,11100.0
2006-05-19 09:55:00,27.03,27.09,26.98,26.98,17300.0,15.2944,15.3284,15.2661,15.2661,17300.0
2006-05-19 10:00:00,26.97,27.0,26.96,27.0,30800.0,15.2605,15.2774,15.2548,15.2774,30800.0
2006-05-19 10:05:00,27.0,27.03,26.99,27.03,14800.0,15.2774,15.2944,15.2718,15.2944,14800.0
2006-05-19 10:10:00,27.03,27.07,27.0,27.01,29500.0,15.2944,15.3171,15.2774,15.2831,29500.0
2006-05-19 10:15:00,27.01,27.01,26.95,26.99,23900.0,15.2831,15.2831,15.2492,15.2718,23900.0
2006-05-19 10:20:00,26.96,26.96,26.87,26.92,39700.0,15.2548,15.2548,15.2039,15.2322,39700.0
2006-05-19 10:25:00,26.94,27.06,26.94,27.06,28600.0,15.2435,15.3114,15.2435,15.3114,28600.0
2006-05-19 10:30:00,27.04,27.08,27.02,27.02,22400.0,15.3001,15.3227,15.2888,15.2888,22400.0
2006-05-19 10:35:00,27.02,27.11,27.01,27.1,28100.0,15.2888,15.3397,15.2831,15.334,28100.0
2006-05-19 10:40:00,27.1,27.1,27.04,27.09,19800.0,15.334,15.334,15.3001,15.3284,19800.0
2006-05-19 10:45:00,27.09,27.11,27.04,27.06,19000.0,15.3284,15.3397,15.3001,15.3114,19000.0
2006-05-19 10:50:00,27.07,27.07,27.0,27.0,28400.0,15.3171,15.3171,15.2774,15.2774,28400.0
2006-05-19 10:55:00,27.0,27.04,26.96,27.02,18200.0,15.2774,15.3001,15.2548,15.2888,18200.0
2006-05-19 11:00:00,27.01,27.02,26.95,26.99,30200.0,15.2831,15.2888,15.2492,15.2718,30200.0
2006-05-19 11:05:00,26.99,27.0,26.92,26.96,28700.0,15.2718,15.2774,15.2322,15.2548,28700.0
2006-05-19 11:10:00,26.98,27.01,26.86,26.91,51000.0,15.2661,15.2831,15.1982,15.2265,51000.0
2006-05-19 11:15:00,26.92,27.1,26.9,27.09,30100.0,15.2322,15.334,15.2209,15.3284,30100.0
2006-05-19 11:20:00,27.1,27.25,27.1,27.12,39800.0,15.334,15.4189,15.334,15.3453,39800.0
2006-05-19 11:25:00,27.11,27.18,27.09,27.17,15800.0,15.3397,15.3793,15.3284,15.3736,15800.0
2006-05-19 11:30:00,27.17,27.2,27.15,27.15,18100.0,15.3736,15.3906,15.3623,15.3623,18100.0
2006-05-19 11:35:00,27.15,27.16,27.01,27.04,32000.0,15.3623,15.368,15.2831,15.3001,32000.0
2006-05-19 11:40:00,27.05,27.05,26.98,27.04,37300.0,15.3057,15.3057,15.2661,15.3001,37300.0
2006-05-19 11:45:00,27.04,27.1,26.98,26.99,24000.0,15.3001,15.334,15.2661,15.2718,24000.0
2006-05-19 11:50:00,26.99,27.01,26.95,26.95,15800.0,15.2718,15.2831,15.2492,15.2492,15800.0
2006-05-19 11:55:00,26.96,26.97,26.93,26.95,15400.0,15.2548,15.2605,15.2378,15.2492,15400.0
2006-05-19 12:00:00,26.95,27.0,26.9,27.0,20700.0,15.2492,15.2774,15.2209,15.2774,20700.0
2006-05-19 12:05:00,27.0,27.06,26.99,27.05,32800.0,15.2774,15.3114,15.2718,15.3057,32800.0
2006-05-19 12:10:00,27.05,27.18,27.04,27.1,28000.0,15.3057,15.3793,15.3001,15.334,28000.0
2006-05-19 12:15:00,27.09,27.11,27.07,27.1,15000.0,15.3284,15.3397,15.3171,15.334,15000.0
2006-05-19 12:20:00,27.1,27.1,27.02,27.02,17600.0,15.334,15.334,15.2888,15.2888,17600.0
2006-05-19 12:25:00,27.02,27.03,27.01,27.02,7200.0,15.2888,15.2944,15.2831,15.2888,7200.0
2006-05-19 12:30:00,27.01,27.02,26.98,26.99,42200.0,15.2831,15.2888,15.2661,15.2718,42200.0
2006-05-19 12:35:00,26.98,27.06,26.98,27.04,29100.0,15.2661,15.3114,15.2661,15.3001,29100.0
2006-05-19 12:40:00,27.04,27.17,27.04,27.17,16400.0,15.3001,15.3736,15.3001,15.3736,16400.0
2006-05-19 12:45:00,27.2,27.22,27.08,27.15,35100.0,15.3906,15.4019,15.3227,15.3623,35100.0
2006-05-19 12:50:00,27.18,27.18,27.1,27.11,15400.0,15.3793,15.3793,15.334,15.3397,15400.0
2006-05-19 12:55:00,27.11,27.14,27.09,27.09,16100.0,15.3397,15.3567,15.3284,15.3284,16100.0
2006-05-19 13:00:00,27.08,27.12,27.04,27.08,25300.0,15.3227,15.3453,15.3001,15.3227,25300.0
2006-05-19 13:05:00,27.08,27.15,27.07,27.1,12400.0,15.3227,15.3623,15.3171,15.334,12400.0
2006-05-19 13:10:00,27.09,27.13,27.07,27.13,7200.0,15.3284,15.351,15.3171,15.351,7200.0
2006-05-19 13:15:00,27.12,27.23,27.1,27.17,22800.0,15.3453,15.4076,15.334,15.3736,22800.0
2006-05-19 13:20:00,27.17,27.23,27.15,27.21,25400.0,15.3736,15.4076,15.3623,15.3963,25400.0
2006-05-19 13:25:00,27.19,27.22,27.17,27.18,11800.0,15.385,15.4019,15.3736,15.3793,11800.0
2006-05-19 13:30:00,27.18,27.21,27.15,27.2,11200.0,15.3793,15.3963,15.3623,15.3906,11200.0
2006-05-19 13:35:00,27.19,27.24,27.19,27.22,20400.0,15.385,15.4132,15.385,15.4019,20400.0
2006-05-19 13:40:00,27.23,27.23,27.19,27.22,22200.0,15.4076,15.4076,15.385,15.4019,22200.0
2006-05-19 13:45:00,27.23,27.32,27.22,27.29,48000.0,15.4076,15.4585,15.4019,15.4415,48000.0
2006-05-19 13:50:00,27.28,27.32,27.23,27.24,37300.0,15.4359,15.4585,15.4076,15.4132,37300.0
2006-05-19 13:55:00,27.23,27.29,27.22,27.22,26300.0,15.4076,15.4415,15.4019,15.4019,26300.0
2006-05-19 14:00:00,27.22,27.23,27.22,27.22,18000.0,15.4019,15.4076,15.4019,15.4019,18000.0
2006-05-19 14:05:00,27.23,27.23,27.2,27.21,11100.0,15.4076,15.4076,15.3906,15.3963,11100.0
2006-05-19 14:10:00,27.2,27.21,27.2,27.2,19600.0,15.3906,15.3963,15.3906,15.3906,19600.0
2006-05-19 14:15:00,27.21,27.29,27.21,27.26,55200.0,15.3963,15.4415,15.3963,15.4246,55200.0
2006-05-19 14:20:00,27.26,27.26,27.23,27.23,27000.0,15.4246,15.4246,15.4076,15.4076,27000.0
2006-05-19 14:25:00,27.23,27.24,27.17,27.19,23600.0,15.4076,15.4132,15.3736,15.385,23600.0
2006-05-19 14:30:00,27.19,27.19,27.13,27.13,29800.0,15.385,15.385,15.351,15.351,29800.0
2006-05-19 14:35:00,27.12,27.16,27.1,27.11,28800.0,15.3453,15.368,15.334,15.3397,28800.0
2006-05-19 14:40:00,27.12,27.19,27.12,27.17,25000.0,15.3453,15.385,15.3453,15.3736,25000.0
2006-05-19 14:45:00,27.17,27.2,27.16,27.18,20300.0,15.3736,15.3906,15.368,15.3793,20300.0
2006-05-19 14:50:00,27.18,27.18,27.1,27.11,22100.0,15.3793,15.3793,15.334,15.3397,22100.0
2006-05-19 14:55:00,27.12,27.16,27.1,27.15,21800.0,15.3453,15.368,15.334,15.3623,21800.0
2006-05-19 15:00:00,27.15,27.17,27.14,27.14,30200.0,15.3623,15.3736,15.3567,15.3567,30200.0
2006-05-19 15:05:00,27.14,27.2,27.13,27.18,31000.0,15.3567,15.3906,15.351,15.3793,31000.0
2006-05-19 15:10:00,27.17,27.18,27.12,27.12,27600.0,15.3736,15.3793,15.3453,15.3453,27600.0
2006-05-19 15:15:00,27.13,27.13,27.12,27.12,49800.0,15.351,15.351,15.3453,15.3453,49800.0
2006-05-19 15:20:00,27.13,27.13,27.1,27.11,37700.0,15.351,15.351,15.334,15.3397,37700.0
2006-05-19 15:25:00,27.1,27.17,27.1,27.16,44200.0,15.334,15.3736,15.334,15.368,44200.0
2006-05-19 15:30:00,27.16,27.19,27.15,27.15,35300.0,15.368,15.385,15.3623,15.3623,35300.0
2006-05-19 15:35:00,27.15,27.18,27.13,27.15,29000.0,15.3623,15.3793,15.351,15.3623,29000.0
2006-05-19 15:40:00,27.14,27.23,27.12,27.2,32800.0,15.3567,15.4076,15.3453,15.3906,32800.0
2006-05-19 15:45:00,27.22,27.26,27.19,27.21,58700.0,15.4019,15.4246,15.385,15.3963,58700.0
2006-05-19 15:50:00,27.21,27.28,27.19,27.24,90900.0,15.3963,15.4359,15.385,15.4132,90900.0
2006-05-19 15:55:00,27.23,27.26,27.19,27.19,67300.0,15.4076,15.4246,15.385,15.385,67300.0
2006-05-22 09:30:00,27.19,27.39,27.19,27.39,39600.0,15.385,15.4981,15.385,15.4981,39600.0
2006-05-22 09:35:00,27.39,27.55,27.39,27.46,82200.0,15.4981,15.5887,15.4981,15.5377,82200.0
2006-05-22 09:40:00,27.46,27.52,27.4,27.46,50800.0,15.5377,15.5717,15.5038,15.5377,50800.0
2006-05-22 09:45:00,27.47,27.5,27.43,27.47,70700.0,15.5434,15.5604,15.5208,15.5434,70700.0
2006-05-22 09:50:00,27.48,27.5,27.36,27.5,49300.0,15.549,15.5604,15.4811,15.5604,49300.0
2006-05-22 09:55:00,27.5,27.54,27.48,27.5,36100.0,15.5604,15.583,15.549,15.5604,36100.0
2006-05-22 10:00:00,27.49,27.5,27.45,27.45,25100.0,15.5547,15.5604,15.5321,15.5321,25100.0
2006-05-22 10:05:00,27.45,27.45,27.38,27.38,30900.0,15.5321,15.5321,15.4925,15.4925,30900.0
2006-05-22 10:10:00,27.38,27.38,27.36,27.37,27600.0,15.4925,15.4925,15.4811,15.4868,27600.0
2006-05-22 10:15:00,27.37,27.37,27.3,27.3,35700.0,15.4868,15.4868,15.4472,15.4472,35700.0
2006-05-22 10:20:00,27.3,27.3,27.26,27.27,26200.0,15.4472,15.4472,15.4246,15.4302,26200.0
2006-05-22 10:25:00,27.27,27.32,27.27,27.32,29800.0,15.4302,15.4585,15.4302,15.4585,29800.0
2006-05-22 10:30:00,27.33,27.36,27.32,27.35,24800.0,15.4642,15.4811,15.4585,15.4755,24800.0
2006-05-22 10:35:00,27.35,27.39,27.34,27.38,21200.0,15.4755,15.4981,15.4698,15.4925,21200.0
2006-05-22 10:40:00,27.38,27.39,27.33,27.34,21500.0,15.4925,15.4981,15.4642,15.4698,21500.0
2006-05-22 10:45:00,27.33,27.35,27.32,27.35,14800.0,15.4642,15.4755,15.4585,15.4755,14800.0
2006-05-22 10:50:00,27.35,27.35,27.31,27.33,25200.0,15.4755,15.4755,15.4529,15.4642,25200.0
2006-05-22 10:55:00,27.34,27.34,27.29,27.29,13400.0,15.4698,15.4698,15.4415,15.4415,13400.0
2006-05-22 11:00:00,27.28,27.29,27.22,27.23,21300.0,15.4359,15.4415,15.4019,15.4076,21300.0
2006-05-22 11:05:00,27.23,27.28,27.2,27.25,35300.0,15.4076,15.4359,15.3906,15.4189,35300.0
2006-05-22 11:10:00,27.27,27.27,27.17,27.18,17300.0,15.4302,15.4302,15.3736,15.3793,17300.0
2006-05-22 11:15:00,27.17,27.17,27.12,27.13,15800.0,15.3736,15.3736,15.3453,15.351,15800.0
2006-05-22 11:20:00,27.12,27.16,27.12,27.14,38000.0,15.3453,15.368,15.3453,15.3567,38000.0
2006-05-22 11:25:00,27.14,27.2,27.13,27.2,27200.0,15.3567,15.3906,15.351,15.3906,27200.0
2006-05-22 11:30:00,27.21,27.3,27.21,27.27,30200.0,15.3963,15.4472,15.3963,15.4302,30200.0
2006-05-22 11:35:00,27.27,27.28,27.22,27.22,13000.0,15.4302,15.4359,15.4019,15.4019,13000.0
2006-05-22 11:40:00,27.23,27.23,27.14,27.14,21300.0,15.4076,15.4076,15.3567,15.3567,21300.0
2006-05-22 11:45:00,27.14,27.14,27.1,27.11,13200.0,15.3567,15.3567,15.334,15.3397,13200.0
2006-05-22 11:50:00,27.1,27.1,26.99,26.99,32500.0,15.334,15.334,15.2718,15.2718,32500.0
2006-05-22 11:55:00,26.99,27.14,26.98,27.12,65100.0,15.2718,15.3567,15.2661,15.3453,65100.0
2006-05-22 12:00:00,27.11,27.17,27.09,27.17,23100.0,15.3397,15.3736,15.3284,15.3736,23100.0
2006-05-22 12:05:00,27.17,27.29,27.15,27.17,48300.0,15.3736,15.4415,15.3623,15.3736,48300.0
2006-05-22 12:10:00,27.16,27.18,27.1,27.11,18200.0,15.368,15.3793,15.334,15.3397,18200.0
2006-05-22 12:15:00,27.12,27.23,27.11,27.23,19000.0,15.3453,15.4076,15.3397,15.4076,19000.0
2006-05-22 12:20:00,27.22,27.23,27.17,27.18,13000.0,15.4019,15.4076,15.3736,15.3793,13000.0
2006-05-22 12:25:00,27.18,27.18,27.13,27.16,11400.0,15.3793,15.3793,15.351,15.368,11400.0
2006-05-22 12:30:00,27.16,27.26,27.1,27.17,22200.0,15.368,15.4246,15.334,15.3736,22200.0
2006-05-22 12:35:00,27.15,27.25,27.14,27.23,16900.0,15.3623,15.4189,15.3567,15.4076,16900.0
2006-05-22 12:40:00,27.2,27.2,27.1,27.14,52100.0,15.3906,15.3906,15.334,15.3567,52100.0
2006-05-22 12:45:00,27.14,27.24,27.13,27.19,31000.0,15.3567,15.4132,15.351,15.385,31000.0
2006-05-22 12:50:00,27.19,27.2,27.17,27.18,21900.0,15.385,15.3906,15.3736,15.3793,21900.0
2006-05-22 12:55:00,27.17,27.18,27.07,27.11,19700.0,15.3736,15.3793,15.3171,15.3397,19700.0
2006-05-22 13:00:00,27.11,27.12,27.08,27.09,16000.0,15.3397,15.3453,15.3227,15.3284,16000.0
2006-05-22 13:05:00,27.1,27.13,27.08,27.1,9200.0,15.334,15.351,15.3227,15.334,9200.0
2006-05-22 13:10:00,27.09,27.13,27.08,27.1,13300.0,15.3284,15.351,15.3227,15.334,13300.0
2006-05-22 13:15:00,27.1,27.12,27.09,27.11,8800.0,15.334,15.3453,15.3284,15.3397,8800.0
2006-05-22 13:20:00,27.11,27.14,27.09,27.11,16500.0,15.3397,15.3567,15.3284,15.3397,16500.0
2006-05-22 13:25:00,27.1,27.2,27.1,27.19,19500.0,15.334,15.3906,15.334,15.385,19500.0
2006-05-22 13:30:00,27.19,27.19,27.13,27.15,17200.0,15.385,15.385,15.351,15.3623,17200.0
2006-05-22 13:35:00,27.14,27.18,27.12,27.18,16400.0,15.3567,15.3793,15.3453,15.3793,16400.0
2006-05-22 13:40:00,27.17,27.19,27.14,27.14,12000.0,15.3736,15.385,15.3567,15.3567,12000.0
2006-05-22 13:45:00,27.14,27.17,27.13,27.17,26100.0,15.3567,15.3736,15.351,15.3736,26100.0
2006-05-22 13:50:00,27.17,27.2,27.14,27.17,16500.0,15.3736,15.3906,15.3567,15.3736,16500.0
2006-05-22 13:55:00,27.19,27.23,27.18,27.22,12100.0,15.385,15.4076,15.3793,15.4019,12100.0
2006-05-22 14:00:00,27.23,27.23,27.09,27.09,20100.0,15.4076,15.4076,15.3284,15.3284,20100.0
2006-05-22 14:05:00,27.09,27.13,27.08,27.1,15900.0,15.3284,15.351,15.3227,15.334,15900.0
2006-05-22 14:10:00,27.12,27.25,27.11,27.22,23900.0,15.3453,15.4189,15.3397,15.4019,23900.0
2006-05-22 14:15:00,27.21,27.23,27.18,27.22,34800.0,15.3963,15.4076,15.3793,15.4019,34800.0
2006-05-22 14:20:00,27.21,27.24,27.19,27.24,22200.0,15.3963,15.4132,15.385,15.4132,22200.0
2006-05-22 14:25:00,27.24,27.26,27.22,27.22,11900.0,15.4132,15.4246,15.4019,15.4019,11900.0
2006-05-22 14:30:00,27.23,27.23,27.18,27.2,11600.0,15.4076,15.4076,15.3793,15.3906,11600.0
2006-05-22 14:35:00,27.2,27.24,27.2,27.2,23400.0,15.3906,15.4132,15.3906,15.3906,23400.0
2006-05-22 14:40:00,27.2,27.21,27.17,27.19,66400.0,15.3906,15.3963,15.3736,15.385,66400.0
2006-05-22 14:45:00,27.2,27.23,27.18,27.23,30200.0,15.3906,15.4076,15.3793,15.4076,30200.0
2006-05-22 14:50:00,27.23,27.27,27.2,27.25,114100.0,15.4076,15.4302,15.3906,15.4189,114100.0
2006-05-22 14:55:00,27.23,27.28,27.23,27.25,19600.0,15.4076,15.4359,15.4076,15.4189,19600.0
2006-05-22 15:00:00,27.25,27.31,27.25,27.3,33800.0,15.4189,15.4529,15.4189,15.4472,33800.0
2006-05-22 15:05:00,27.3,27.34,27.3,27.33,17800.0,15.4472,15.4698,15.4472,15.4642,17800.0
2006-05-22 15:10:00,27.33,27.35,27.3,27.32,42400.0,15.4642,15.4755,15.4472,15.4585,42400.0
2006-05-22 15:15:00,27.3,27.31,27.27,27.31,42600.0,15.4472,15.4529,15.4302,15.4529,42600.0
2006-05-22 15:20:00,27.29,27.34,27.24,27.32,36200.0,15.4415,15.4698,15.4132,15.4585,36200.0
2006-05-22 15:25:00,27.33,27.34,27.31,27.33,23800.0,15.4642,15.4698,15.4529,15.4642,23800.0
2006-05-22 15:30:00,27.34,27.35,27.3,27.35,30800.0,15.4698,15.4755,15.4472,15.4755,30800.0
2006-05-22 15:35:00,27.34,27.35,27.34,27.35,23900.0,15.4698,15.4755,15.4698,15.4755,23900.0
2006-05-22 15:40:00,27.35,27.35,27.24,27.24,30900.0,15.4755,15.4755,15.4132,15.4132,30900.0
2006-05-22 15:45:00,27.25,27.33,27.23,27.29,36800.0,15.4189,15.4642,15.4076,15.4415,36800.0
2006-05-22 15:50:00,27.3,27.3,27.18,27.22,51300.0,15.4472,15.4472,15.3793,15.4019,51300.0
2006-05-22 15:55:00,27.22,27.26,27.22,27.26,65600.0,15.4019,15.4246,15.4019,15.4246,65600.0
2006-05-23 09:30:00,27.2,27.26,27.05,27.12,45100.0,15.3906,15.4246,15.3057,15.3453,45100.0
2006-05-23 09:35:00,27.2,27.39,27.2,27.31,27500.0,15.3906,15.4981,15.3906,15.4529,27500.0
2006-05-23 09:40:00,27.28,27.3,27.14,27.22,20100.0,15.4359,15.4472,15.3567,15.4019,20100.0
2006-05-23 09:45:00,27.24,27.31,27.23,27.31,21000.0,15.4132,15.4529,15.4076,15.4529,21000.0
2006-05-23 09:50:00,27.31,27.37,27.27,27.36,31500.0,15.4529,15.4868,15.4302,15.4811,31500.0
2006-05-23 09:55:00,27.35,27.36,27.22,27.35,24200.0,15.4755,15.4811,15.4019,15.4755,24200.0
2006-05-23 10:00:00,27.35,27.38,27.35,27.36,29600.0,15.4755,15.4925,15.4755,15.4811,29600.0
2006-05-23 10:05:00,27.36,27.39,27.33,27.39,34000.0,15.4811,15.4981,15.4642,15.4981,34000.0
2006-05-23 10:10:00,27.4,27.43,27.33,27.42,25700.0,15.5038,15.5208,15.4642,15.5151,25700.0
2006-05-23 10:15:00,27.4,27.42,27.35,27.35,9700.0,15.5038,15.5151,15.4755,15.4755,9700.0
2006-05-23 10:20:00,27.36,27.38,27.35,27.38,30300.0,15.4811,15.4925,15.4755,15.4925,30300.0
2006-05-23 10:25:00,27.38,27.42,27.32,27.36,40100.0,15.4925,15.5151,15.4585,15.4811,40100.0
2006-05-23 10:30:00,27.37,27.44,27.35,27.42,46800.0,15.4868,15.5264,15.4755,15.5151,46800.0
2006-05-23 10:35:00,27.42,27.53,27.38,27.5,163400.0,15.5151,15.5773,15.4925,15.5604,163400.0
2006-05-23 10:40:00,27.5,27.5,27.43,27.49,37700.0,15.5604,15.5604,15.5208,15.5547,37700.0
2006-05-23 10:45:00,27.49,27.5,27.45,27.45,32800.0,15.5547,15.5604,15.5321,15.5321,32800.0
2006-05-23 10:50:00,27.46,27.49,27.44,27.48,36900.0,15.5377,15.5547,15.5264,15.549,36900.0
2006-05-23 10:55:00,27.47,27.5,27.47,27.48,25600.0,15.5434,15.5604,15.5434,15.549,25600.0
2006-05-23 11:00:00,27.48,27.5,27.47,27.48,33000.0,15.549,15.5604,15.5434,15.549,33000.0
2006-05-23 11:05:00,27.49,27.5,27.48,27.49,50500.0,15.5547,15.5604,15.549,15.5547,50500.0
2006-05-23 11:10:00,27.5,27.55,27.48,27.54,74100.0,15.5604,15.5887,15.549,15.583,74100.0
2006-05-23 11:15:00,27.54,27.55,27.49,27.55,40300.0,15.583,15.5887,15.5547,15.5887,40300.0
2006-05-23 11:20:00,27.54,27.54,27.5,27.5,21100.0,15.583,15.583,15.5604,15.5604,21100.0
2006-05-23 11:25:00,27.51,27.55,27.5,27.51,17000.0,15.566,15.5887,15.5604,15.566,17000.0
2006-05-23 11:30:00,27.51,27.54,27.51,27.52,22700.0,15.566,15.583,15.566,15.5717,22700.0
2006-05-23 11:35:00,27.52,27.6,27.52,27.54,35800.0,15.5717,15.6169,15.5717,15.583,35800.0
2006-05-23 11:40:00,27.54,27.63,27.54,27.63,46300.0,15.583,15.6339,15.583,15.6339,46300.0
2006-05-23 11:45:00,27.63,27.65,27.61,27.62,49000.0,15.6339,15.6452,15.6226,15.6283,49000.0
2006-05-23 11:50:00,27.62,27.63,27.55,27.56,15000.0,15.6283,15.6339,15.5887,15.5943,15000.0
2006-05-23 11:55:00,27.56,27.59,27.5,27.53,58800.0,15.5943,15.6113,15.5604,15.5773,58800.0
2006-05-23 12:00:00,27.52,27.55,27.45,27.45,33900.0,15.5717,15.5887,15.5321,15.5321,33900.0
2006-05-23 12:05:00,27.45,27.49,27.42,27.48,15600.0,15.5321,15.5547,15.5151,15.549,15600.0
2006-05-23 12:10:00,27.48,27.48,27.44,27.46,11700.0,15.549,15.549,15.5264,15.5377,11700.0
2006-05-23 12:15:00,27.47,27.47,27.45,27.46,17100.0,15.5434,15.5434,15.5321,15.5377,17100.0
2006-05-23 12:20:00,27.46,27.48,27.42,27.42,37900.0,15.5377,15.549,15.5151,15.5151,37900.0
2006-05-23 12:25:00,27.43,27.46,27.43,27.44,15600.0,15.5208,15.5377,15.5208,15.5264,15600.0
2006-05-23 12:30:00,27.45,27.48,27.44,27.44,19800.0,15.5321,15.549,15.5264,15.5264,19800.0
2006-05-23 12:35:00,27.44,27.47,27.4,27.46,20700.0,15.5264,15.5434,15.5038,15.5377,20700.0
2006-05-23 12:40:00,27.46,27.46,27.44,27.46,8700.0,15.5377,15.5377,15.5264,15.5377,8700.0
2006-05-23 12:45:00,27.46,27.46,27.42,27.43,5000.0,15.5377,15.5377,15.5151,15.5208,5000.0
2006-05-23 12:50:00,27.43,27.46,27.4,27.45,21000.0,15.5208,15.5377,15.5038,15.5321,21000.0
2006-05-23 12:55:00,27.45,27.45,27.4,27.41,8200.0,15.5321,15.5321,15.5038,15.5094,8200.0
2006-05-23 13:00:00,27.41,27.46,27.4,27.46,11500.0,15.5094,15.5377,15.5038,15.5377,11500.0
2006-05-23 13:05:00,27.46,27.48,27.45,27.46,19200.0,15.5377,15.549,15.5321,15.5377,19200.0
2006-05-23 13:10:00,27.46,27.49,27.46,27.48,24600.0,15.5377,15.5547,15.5377,15.549,24600.0
2006-05-23 13:15:00,27.46,27.48,27.44,27.44,44800.0,15.5377,15.549,15.5264,15.5264,44800.0
2006-05-23 13:20:00,27.44,27.46,27.4,27.4,15000.0,15.5264,15.5377,15.5038,15.5038,15000.0
2006-05-23 13:25:00,27.4,27.42,27.39,27.41,12200.0,15.5038,15.5151,15.4981,15.5094,12200.0
2006-05-23 13:30:00,27.42,27.47,27.35,27.44,65500.0,15.5151,15.5434,15.4755,15.5264,65500.0
2006-05-23 13:35:00,27.45,27.55,27.45,27.54,46800.0,15.5321,15.5887,15.5321,15.583,46800.0
2006-05-23 13:40:00,27.55,27.6,27.55,27.6,33000.0,15.5887,15.6169,15.5887,15.6169,33000.0
2006-05-23 13:45:00,27.6,27.65,27.6,27.65,24900.0,15.6169,15.6452,15.6169,15.6452,24900.0
2006-05-23 13:50:00,27.62,27.63,27.59,27.59,19500.0,15.6283,15.6339,15.6113,15.6113,19500.0
2006-05-23 13:55:00,27.59,27.59,27.52,27.53,21400.0,15.6113,15.6113,15.5717,15.5773,21400.0
2006-05-23 14:00:00,27.53,27.55,27.53,27.53,13400.0,15.5773,15.5887,15.5773,15.5773,13400.0
2006-05-23 14:05:00,27.53,27.55,27.52,27.52,14500.0,15.5773,15.5887,15.5717,15.5717,14500.0
2006-05-23 14:10:00,27.52,27.54,27.47,27.48,29800.0,15.5717,15.583,15.5434,15.549,29800.0
2006-05-23 14:15:00,27.48,27.5,27.45,27.46,34100.0,15.549,15.5604,15.5321,15.5377,34100.0
2006-05-23 14:20:00,27.45,27.48,27.41,27.48,32400.0,15.5321,15.549,15.5094,15.549,32400.0
2006-05-23 14:25:00,27.48,27.5,27.45,27.45,44500.0,15.549,15.5604,15.5321,15.5321,44500.0
2006-05-23 14:30:00,27.47,27.51,27.45,27.51,42700.0,15.5434,15.566,15.5321,15.566,42700.0
2006-05-23 14:35:00,27.52,27.52,27.45,27.45,15400.0,15.5717,15.5717,15.5321,15.5321,15400.0
2006-05-23 14:40:00,27.45,27.5,27.44,27.5,16400.0,15.5321,15.5604,15.5264,15.5604,16400.0
2006-05-23 14:45:00,27.49,27.5,27.42,27.44,25100.0,15.5547,15.5604,15.5151,15.5264,25100.0
2006-05-23 14:50:00,27.44,27.49,27.43,27.44,25400.0,15.5264,15.5547,15.5208,15.5264,25400.0
2006-05-23 14:55:00,27.43,27.49,27.43,27.49,30500.0,15.5208,15.5547,15.5208,15.5547,30500.0
2006-05-23 15:00:00,27.49,27.51,27.47,27.48,45800.0,15.5547,15.566,15.5434,15.549,45800.0
2006-05-23 15:05:00,27.5,27.54,27.49,27.49,15100.0,15.5604,15.583,15.5547,15.5547,15100.0
2006-05-23 15:10:00,27.5,27.53,27.49,27.5,22300.0,15.5604,15.5773,15.5547,15.5604,22300.0
2006-05-23 15:15:00,27.5,27.57,27.49,27.51,44000.0,15.5604,15.6,15.5547,15.566,44000.0
2006-05-23 15:20:00,27.51,27.51,27.47,27.48,15700.0,15.566,15.566,15.5434,15.549,15700.0
2006-05-23 15:25:00,27.49,27.49,27.46,27.47,33500.0,15.5547,15.5547,15.5377,15.5434,33500.0
2006-05-23 15:30:00,27.47,27.5,27.47,27.5,46500.0,15.5434,15.5604,15.5434,15.5604,46500.0
2006-05-23 15:35:00,27.5,27.5,27.47,27.48,59100.0,15.5604,15.5604,15.5434,15.549,59100.0
2006-05-23 15:40:00,27.48,27.5,27.42,27.42,68100.0,15.549,15.5604,15.5151,15.5151,68100.0
2006-05-23 15:45:00,27.41,27.45,27.38,27.45,63800.0,15.5094,15.5321,15.4925,15.5321,63800.0
2006-05-23 15:50:00,27.5,27.51,27.4,27.43,114700.0,15.5604,15.566,15.5038,15.5208,114700.0
2006-05-23 15:55:00,27.4,27.43,27.34,27.37,82700.0,15.5038,15.5208,15.4698,15.4868,82700.0
2006-05-24 09:30:00,27.29,27.3,27.11,27.2,30700.0,15.4415,15.4472,15.3397,15.3906,30700.0
2006-05-24 09:35:00,27.2,27.22,27.12,27.12,10800.0,15.3906,15.4019,15.3453,15.3453,10800.0
2006-05-24 09:40:00,27.12,27.21,27.1,27.2,23800.0,15.3453,15.3963,15.334,15.3906,23800.0
2006-05-24 09:45:00,27.19,27.41,27.12,27.41,28800.0,15.385,15.5094,15.3453,15.5094,28800.0
2006-05-24 09:50:00,27.41,27.45,27.25,27.26,46800.0,15.5094,15.5321,15.4189,15.4246,46800.0
2006-05-24 09:55:00,27.26,27.34,27.22,27.32,26800.0,15.4246,15.4698,15.4019,15.4585,26800.0
2006-05-24 10:00:00,27.33,27.52,27.33,27.52,30000.0,15.4642,15.5717,15.4642,15.5717,30000.0
2006-05-24 10:05:00,27.5,27.55,27.47,27.53,38500.0,15.5604,15.5887,15.5434,15.5773,38500.0
2006-05-24 10:10:00,27.54,27.54,27.41,27.41,24000.0,15.583,15.583,15.5094,15.5094,24000.0
2006-05-24 10:15:00,27.43,27.49,27.4,27.46,22000.0,15.5208,15.5547,15.5038,15.5377,22000.0
2006-05-24 10:20:00,27.43,27.46,27.41,27.44,18900.0,15.5208,15.5377,15.5094,15.5264,18900.0
2006-05-24 10:25:00,27.44,27.57,27.44,27.55,28100.0,15.5264,15.6,15.5264,15.5887,28100.0
2006-05-24 10:30:00,27.55,27.55,27.46,27.46,22500.0,15.5887,15.5887,15.5377,15.5377,22500.0
2006-05-24 10:35:00,27.45,27.49,27.44,27.48,44600.0,15.5321,15.5547,15.5264,15.549,44600.0
2006-05-24 10:40:00,27.48,27.48,27.41,27.44,21600.0,15.549,15.549,15.5094,15.5264,21600.0
2006-05-24 10:45:00,27.44,27.44,27.41,27.41,21200.0,15.5264,15.5264,15.5094,15.5094,21200.0
2006-05-24 10:50:00,27.41,27.45,27.41,27.44,24400.0,15.5094,15.5321,15.5094,15.5264,24400.0
2006-05-24 10:55:00,27.45,27.45,27.36,27.36,18400.0,15.5321,15.5321,15.4811,15.4811,18400.0
2006-05-24 11:00:00,27.36,27.37,27.32,27.33,27300.0,15.4811,15.4868,15.4585,15.4642,27300.0
2006-05-24 11:05:00,27.33,27.34,27.31,27.31,17600.0,15.4642,15.4698,15.4529,15.4529,17600.0
2006-05-24 11:10:00,27.32,27.32,27.3,27.3,22200.0,15.4585,15.4585,15.4472,15.4472,22200.0
2006-05-24 11:15:00,27.31,27.31,27.22,27.22,22400.0,15.4529,15.4529,15.4019,15.4019,22400.0
2006-05-24 11:20:00,27.23,27.24,27.22,27.24,32000.0,15.4076,15.4132,15.4019,15.4132,32000.0
2006-05-24 11:25:00,27.24,27.28,27.23,27.24,25000.0,15.4132,15.4359,15.4076,15.4132,25000.0
2006-05-24 11:30:00,27.24,27.24,27.2,27.2,33300.0,15.4132,15.4132,15.3906,15.3906,33300.0
2006-05-24 11:35:00,27.21,27.26,27.2,27.23,28000.0,15.3963,15.4246,15.3906,15.4076,28000.0
2006-05-24 11:40:00,27.24,27.29,27.23,27.29,22400.0,15.4132,15.4415,15.4076,15.4415,22400.0
2006-05-24 11:45:00,27.29,27.33,27.26,27.27,14000.0,15.4415,15.4642,15.4246,15.4302,14000.0
2006-05-24 11:50:00,27.27,27.27,27.21,27.24,18000.0,15.4302,15.4302,15.3963,15.4132,18000.0
2006-05-24 11:55:00,27.24,27.3,27.23,27.28,8200.0,15.4132,15.4472,15.4076,15.4359,8200.0
2006-05-24 12:00:00,27.27,27.35,27.27,27.34,14800.0,15.4302,15.4755,15.4302,15.4698,14800.0
2006-05-24 12:05:00,27.34,27.34,27.27,27.28,29600.0,15.4698,15.4698,15.4302,15.4359,29600.0
2006-05-24 12:10:00,27.27,27.28,27.23,27.24,13000.0,15.4302,15.4359,15.4076,15.4132,13000.0
2006-05-24 12:15:00,27.23,27.26,27.23,27.26,7900.0,15.4076,15.4246,15.4076,15.4246,7900.0
2006-05-24 12:20:00,27.25,27.26,27.24,27.24,16300.0,15.4189,15.4246,15.4132,15.4132,16300.0
2006-05-24 12:25:00,27.22,27.23,27.17,27.18,21100.0,15.4019,15.4076,15.3736,15.3793,21100.0
2006-05-24 12:30:00,27.18,27.19,27.11,27.11,11100.0,15.3793,15.385,15.3397,15.3397,11100.0
2006-05-24 12:35:00,27.11,27.13,27.09,27.11,16000.0,15.3397,15.351,15.3284,15.3397,16000.0
2006-05-24 12:40:00,27.11,27.14,27.07,27.08,22100.0,15.3397,15.3567,15.3171,15.3227,22100.0
2006-05-24 12:45:00,27.08,27.14,27.06,27.14,22000.0,15.3227,15.3567,15.3114,15.3567,22000.0
2006-05-24 12:50:00,27.14,27.16,27.11,27.13,15500.0,15.3567,15.368,15.3397,15.351,15500.0
2006-05-24 12:55:00,27.13,27.13,27.06,27.08,16900.0,15.351,15.351,15.3114,15.3227,16900.0
2006-05-24 13:00:00,27.08,27.1,27.01,27.06,31600.0,15.3227,15.334,15.2831,15.3114,31600.0
2006-05-24 13:05:00,27.07,27.1,27.05,27.06,16600.0,15.3171,15.334,15.3057,15.3114,16600.0
2006-05-24 13:10:00,27.06,27.09,27.06,27.09,9900.0,15.3114,15.3284,15.3114,15.3284,9900.0
2006-05-24 13:15:00,27.09,27.09,26.95,26.98,23400.0,15.3284,15.3284,15.2492,15.2661,23400.0
2006-05-24 13:20:00,26.99,27.07,26.99,27.06,13600.0,15.2718,15.3171,15.2718,15.3114,13600.0
2006-05-24 13:25:00,27.07,27.07,26.93,26.96,25400.0,15.3171,15.3171,15.2378,15.2548,25400.0
2006-05-24 13:30:00,26.96,27.01,26.93,26.95,30700.0,15.2548,15.2831,15.2378,15.2492,30700.0
2006-05-24 13:35:00,26.95,27.05,26.95,27.05,19200.0,15.2492,15.3057,15.2492,15.3057,19200.0
2006-05-24 13:40:00,27.04,27.06,26.99,27.06,24800.0,15.3001,15.3114,15.2718,15.3114,24800.0
2006-05-24 13:45:00,27.06,27.13,27.03,27.09,29600.0,15.3114,15.351,15.2944,15.3284,29600.0
2006-05-24 13:50:00,27.07,27.08,27.04,27.05,10700.0,15.3171,15.3227,15.3001,15.3057,10700.0
2006-05-24 13:55:00,27.05,27.11,27.04,27.05,22600.0,15.3057,15.3397,15.3001,15.3057,22600.0
2006-05-24 14:00:00,27.05,27.12,27.05,27.12,32100.0,15.3057,15.3453,15.3057,15.3453,32100.0
2006-05-24 14:05:00,27.12,27.13,27.02,27.03,34000.0,15.3453,15.351,15.2888,15.2944,34000.0
2006-05-24 14:10:00,27.04,27.08,27.0,27.08,27200.0,15.3001,15.3227,15.2774,15.3227,27200.0
2006-05-24 14:15:00,27.08,27.16,27.06,27.13,28600.0,15.3227,15.368,15.3114,15.351,28600.0
2006-05-24 14:20:00,27.14,27.14,27.06,27.06,17600.0,15.3567,15.3567,15.3114,15.3114,17600.0
2006-05-24 14:25:00,27.07,27.12,27.01,27.02,30400.0,15.3171,15.3453,15.2831,15.2888,30400.0
2006-05-24 14:30:00,27.01,27.14,26.99,27.14,26200.0,15.2831,15.3567,15.2718,15.3567,26200.0
2006-05-24 14:35:00,27.13,27.21,27.07,27.2,39200.0,15.351,15.3963,15.3171,15.3906,39200.0
2006-05-24 14:40:00,27.2,27.23,27.15,27.16,38600.0,15.3906,15.4076,15.3623,15.368,38600.0
2006-05-24 14:45:00,27.16,27.26,27.16,27.23,22500.0,15.368,15.4246,15.368,15.4076,22500.0
2006-05-24 14:50:00,27.23,27.24,27.14,27.17,36700.0,15.4076,15.4132,15.3567,15.3736,36700.0
2006-05-24 14:55:00,27.17,27.28,27.11,27.23,34400.0,15.3736,15.4359,15.3397,15.4076,34400.0
2006-05-24 15:00:00,27.24,27.24,27.11,27.16,44800.0,15.4132,15.4132,15.3397,15.368,44800.0
2006-05-24 15:05:00,27.17,27.18,27.02,27.05,42700.0,15.3736,15.3793,15.2888,15.3057,42700.0
2006-05-24 15:10:00,27.06,27.07,27.02,27.04,22100.0,15.3114,15.3171,15.2888,15.3001,22100.0
2006-05-24 15:15:00,27.04,27.05,27.01,27.03,43200.0,15.3001,15.3057,15.2831,15.2944,43200.0
2006-05-24 15:20:00,27.02,27.04,27.01,27.03,28500.0,15.2888,15.3001,15.2831,15.2944,28500.0
2006-05-24 15:25:00,27.03,27.06,27.0,27.0,30400.0,15.2944,15.3114,15.2774,15.2774,30400.0
2006-05-24 15:30:00,27.01,27.12,27.01,27.08,44300.0,15.2831,15.3453,15.2831,15.3227,44300.0
2006-05-24 15:35:00,27.08,27.12,27.07,27.12,43400.0,15.3227,15.3453,15.3171,15.3453,43400.0
2006-05-24 15:40:00,27.12,27.22,27.08,27.22,56600.0,15.3453,15.4019,15.3227,15.4019,56600.0
2006-05-24 15:45:00,27.22,27.25,27.11,27.13,63800.0,15.4019,15.4189,15.3397,15.351,63800.0
2006-05-24 15:50:00,27.12,27.13,27.06,27.11,54600.0,15.3453,15.351,15.3114,15.3397,54600.0
2006-05-24 15:55:00,27.11,27.11,27.08,27.08,60000.0,15.3397,15.3397,15.3227,15.3227,60000.0
2006-05-25 09:30:00,27.22,27.36,27.17,27.35,37800.0,15.4019,15.4811,15.3736,15.4755,37800.0
2006-05-25 09:35:00,27.33,27.36,27.21,27.31,13000.0,15.4642,15.4811,15.3963,15.4529,13000.0
2006-05-25 09:40:00,27.32,27.34,27.22,27.3,33300.0,15.4585,15.4698,15.4019,15.4472,33300.0
2006-05-25 09:45:00,27.3,27.39,27.23,27.25,44700.0,15.4472,15.4981,15.4076,15.4189,44700.0
2006-05-25 09:50:00,27.25,27.31,27.21,27.31,37900.0,15.4189,15.4529,15.3963,15.4529,37900.0
2006-05-25 09:55:00,27.32,27.4,27.28,27.34,30200.0,15.4585,15.5038,15.4359,15.4698,30200.0
2006-05-25 10:00:00,27.33,27.35,27.22,27.26,18200.0,15.4642,15.4755,15.4019,15.4246,18200.0
2006-05-25 10:05:00,27.27,27.3,27.22,27.28,25900.0,15.4302,15.4472,15.4019,15.4359,25900.0
2006-05-25 10:10:00,27.28,27.28,27.15,27.2,32000.0,15.4359,15.4359,15.3623,15.3906,32000.0
2006-05-25 10:15:00,27.2,27.24,27.19,27.23,32100.0,15.3906,15.4132,15.385,15.4076,32100.0
2006-05-25 10:20:00,27.23,27.26,27.22,27.22,27600.0,15.4076,15.4246,15.4019,15.4019,27600.0
2006-05-25 10:25:00,27.22,27.25,27.22,27.23,26100.0,15.4019,15.4189,15.4019,15.4076,26100.0
2006-05-25 10:30:00,27.24,27.25,27.22,27.22,21900.0,15.4132,15.4189,15.4019,15.4019,21900.0
2006-05-25 10:35:00,27.22,27.23,27.2,27.21,19900.0,15.4019,15.4076,15.3906,15.3963,19900.0
2006-05-25 10:40:00,27.2,27.23,27.2,27.22,21500.0,15.3906,15.4076,15.3906,15.4019,21500.0
2006-05-25 10:45:00,27.22,27.24,27.22,27.23,15900.0,15.4019,15.4132,15.4019,15.4076,15900.0
2006-05-25 10:50:00,27.23,27.25,27.21,27.21,20200.0,15.4076,15.4189,15.3963,15.3963,20200.0
2006-05-25 10:55:00,27.21,27.25,27.21,27.25,25400.0,15.3963,15.4189,15.3963,15.4189,25400.0
2006-05-25 11:00:00,27.25,27.25,27.23,27.24,18100.0,15.4189,15.4189,15.4076,15.4132,18100.0
2006-05-25 11:05:00,27.25,27.27,27.23,27.27,26800.0,15.4189,15.4302,15.4076,15.4302,26800.0
2006-05-25 11:10:00,27.27,27.27,27.2,27.2,21500.0,15.4302,15.4302,15.3906,15.3906,21500.0
2006-05-25 11:15:00,27.2,27.24,27.2,27.24,14900.0,15.3906,15.4132,15.3906,15.4132,14900.0
2006-05-25 11:20:00,27.24,27.25,27.23,27.24,17000.0,15.4132,15.4189,15.4076,15.4132,17000.0
2006-05-25 11:25:00,27.24,27.26,27.23,27.25,30000.0,15.4132,15.4246,15.4076,15.4189,30000.0
2006-05-25 11:30:00,27.25,27.27,27.21,27.23,28300.0,15.4189,15.4302,15.3963,15.4076,28300.0
2006-05-25 11:35:00,27.22,27.25,27.21,27.24,16600.0,15.4019,15.4189,15.3963,15.4132,16600.0
2006-05-25 11:40:00,27.24,27.24,27.2,27.22,30500.0,15.4132,15.4132,15.3906,15.4019,30500.0
2006-05-25 11:45:00,27.21,27.22,27.2,27.2,20200.0,15.3963,15.4019,15.3906,15.3906,20200.0
2006-05-25 11:50:00,27.21,27.21,27.15,27.19,10200.0,15.3963,15.3963,15.3623,15.385,10200.0
2006-05-25 11:55:00,27.2,27.25,27.2,27.24,22600.0,15.3906,15.4189,15.3906,15.4132,22600.0
2006-05-25 12:00:00,27.25,27.25,27.22,27.22,14700.0,15.4189,15.4189,15.4019,15.4019,14700.0
2006-05-25 12:05:00,27.22,27.22,27.16,27.21,17200.0,15.4019,15.4019,15.368,15.3963,17200.0
2006-05-25 12:10:00,27.21,27.25,27.21,27.24,30600.0,15.3963,15.4189,15.3963,15.4132,30600.0
2006-05-25 12:15:00,27.25,27.25,27.21,27.21,10000.0,15.4189,15.4189,15.3963,15.3963,10000.0
2006-05-25 12:20:00,27.21,27.25,27.21,27.24,23300.0,15.3963,15.4189,15.3963,15.4132,23300.0
2006-05-25 12:25:00,27.25,27.25,27.23,27.25,18200.0,15.4189,15.4189,15.4076,15.4189,18200.0
2006-05-25 12:30:00,27.24,27.24,27.21,27.22,8900.0,15.4132,15.4132,15.3963,15.4019,8900.0
2006-05-25 12:35:00,27.23,27.23,27.2,27.22,21400.0,15.4076,15.4076,15.3906,15.4019,21400.0
2006-05-25 12:40:00,27.22,27.22,27.21,27.22,11000.0,15.4019,15.4019,15.3963,15.4019,11000.0
2006-05-25 12:45:00,27.21,27.25,27.21,27.25,31600.0,15.3963,15.4189,15.3963,15.4189,31600.0
2006-05-25 12:50:00,27.24,27.25,27.22,27.23,21300.0,15.4132,15.4189,15.4019,15.4076,21300.0
2006-05-25 12:55:00,27.23,27.25,27.22,27.22,15400.0,15.4076,15.4189,15.4019,15.4019,15400.0
2006-05-25 13:00:00,27.23,27.25,27.2,27.24,20100.0,15.4076,15.4189,15.3906,15.4132,20100.0
2006-05-25 13:05:00,27.23,27.24,27.2,27.21,15700.0,15.4076,15.4132,15.3906,15.3963,15700.0
2006-05-25 13:10:00,27.2,27.21,27.14,27.16,13400.0,15.3906,15.3963,15.3567,15.368,13400.0
2006-05-25 13:15:00,27.16,27.2,27.16,27.17,23600.0,15.368,15.3906,15.368,15.3736,23600.0
2006-05-25 13:20:00,27.16,27.16,27.13,27.16,10200.0,15.368,15.368,15.351,15.368,10200.0
2006-05-25 13:25:00,27.16,27.18,27.15,27.16,24000.0,15.368,15.3793,15.3623,15.368,24000.0
2006-05-25 13:30:00,27.16,27.19,27.16,27.16,21700.0,15.368,15.385,15.368,15.368,21700.0
2006-05-25 13:35:00,27.16,27.18,27.15,27.16,22900.0,15.368,15.3793,15.3623,15.368,22900.0
2006-05-25 13:40:00,27.16,27.2,27.15,27.2,23000.0,15.368,15.3906,15.3623,15.3906,23000.0
2006-05-25 13:45:00,27.2,27.2,27.17,27.18,16700.0,15.3906,15.3906,15.3736,15.3793,16700.0
2006-05-25 13:50:00,27.17,27.18,27.12,27.16,16100.0,15.3736,15.3793,15.3453,15.368,16100.0
2006-05-25 13:55:00,27.15,27.16,27.1,27.14,27900.0,15.3623,15.368,15.334,15.3567,27900.0
2006-05-25 14:00:00,27.15,27.16,27.13,27.15,30200.0,15.3623,15.368,15.351,15.3623,30200.0
2006-05-25 14:05:00,27.15,27.17,27.14,27.14,11000.0,15.3623,15.3736,15.3567,15.3567,11000.0
2006-05-25 14:10:00,27.15,27.18,27.1,27.16,17100.0,15.3623,15.3793,15.334,15.368,17100.0
2006-05-25 14:15:00,27.16,27.21,27.16,27.21,20300.0,15.368,15.3963,15.368,15.3963,20300.0
2006-05-25 14:20:00,27.21,27.25,27.21,27.25,15400.0,15.3963,15.4189,15.3963,15.4189,15400.0
2006-05-25 14:25:00,27.24,27.25,27.18,27.24,24400.0,15.4132,15.4189,15.3793,15.4132,24400.0
2006-05-25 14:30:00,27.23,27.25,27.21,27.24,15100.0,15.4076,15.4189,15.3963,15.4132,15100.0
2006-05-25 14:35:00,27.24,27.25,27.24,27.24,18900.0,15.4132,15.4189,15.4132,15.4132,18900.0
2006-05-25 14:40:00,27.24,27.25,27.23,27.25,21400.0,15.4132,15.4189,15.4076,15.4189,21400.0
2006-05-25 14:45:00,27.25,27.26,27.24,27.25,18100.0,15.4189,15.4246,15.4132,15.4189,18100.0
2006-05-25 14:50:00,27.25,27.26,27.2,27.2,16900.0,15.4189,15.4246,15.3906,15.3906,16900.0
2006-05-25 14:55:00,27.21,27.25,27.2,27.23,20200.0,15.3963,15.4189,15.3906,15.4076,20200.0
2006-05-25 15:00:00,27.24,27.24,27.16,27.18,28600.0,15.4132,15.4132,15.368,15.3793,28600.0
2006-05-25 15:05:00,27.19,27.19,27.14,27.15,22300.0,15.385,15.385,15.3567,15.3623,22300.0
2006-05-25 15:10:00,27.15,27.16,27.11,27.14,24500.0,15.3623,15.368,15.3397,15.3567,24500.0
2006-05-25 15:15:00,27.14,27.14,27.11,27.14,28700.0,15.3567,15.3567,15.3397,15.3567,28700.0
2006-05-25 15:20:00,27.14,27.16,27.12,27.16,24400.0,15.3567,15.368,15.3453,15.368,24400.0
2006-05-25 15:25:00,27.16,27.2,27.13,27.16,34900.0,15.368,15.3906,15.351,15.368,34900.0
2006-05-25 15:30:00,27.15,27.17,27.11,27.11,28200.0,15.3623,15.3736,15.3397,15.3397,28200.0
2006-05-25 15:35:00,27.12,27.15,27.1,27.15,41200.0,15.3453,15.3623,15.334,15.3623,41200.0
2006-05-25 15:40:00,27.15,27.25,27.14,27.24,38100.0,15.3623,15.4189,15.3567,15.4132,38100.0
2006-05-25 15:45:00,27.25,27.27,27.17,27.18,34000.0,15.4189,15.4302,15.3736,15.3793,34000.0
2006-05-25 15:50:00,27.17,27.25,27.17,27.19,25000.0,15.3736,15.4189,15.3736,15.385,25000.0
2006-05-25 15:55:00,27.2,27.27,27.2,27.22,51500.0,15.3906,15.4302,15.3906,15.4019,51500.0
2006-05-26 09:30:00,27.25,27.35,27.25,27.3,37800.0,15.4189,15.4755,15.4189,15.4472,37800.0
2006-05-26 09:35:00,27.31,27.31,27.25,27.29,22800.0,15.4529,15.4529,15.4189,15.4415,22800.0
2006-05-26 09:40:00,27.3,27.33,27.3,27.31,14600.0,15.4472,15.4642,15.4472,15.4529,14600.0
2006-05-26 09:45:00,27.29,27.36,27.26,27.34,20400.0,15.4415,15.4811,15.4246,15.4698,20400.0
2006-05-26 09:50:00,27.34,27.34,27.25,27.28,22800.0,15.4698,15.4698,15.4189,15.4359,22800.0
2006-05-26 09:55:00,27.28,27.32,27.25,27.31,29200.0,15.4359,15.4585,15.4189,15.4529,29200.0
2006-05-26 10:00:00,27.31,27.34,27.29,27.29,19900.0,15.4529,15.4698,15.4415,15.4415,19900.0
2006-05-26 10:05:00,27.3,27.39,27.29,27.39,30000.0,15.4472,15.4981,15.4415,15.4981,30000.0
2006-05-26 10:10:00,27.38,27.4,27.36,27.38,13200.0,15.4925,15.5038,15.4811,15.4925,13200.0
2006-05-26 10:15:00,27.39,27.41,27.38,27.41,20100.0,15.4981,15.5094,15.4925,15.5094,20100.0
2006-05-26 10:20:00,27.42,27.43,27.34,27.36,19500.0,15.5151,15.5208,15.4698,15.4811,19500.0
2006-05-26 10:25:00,27.36,27.4,27.34,27.35,21500.0,15.4811,15.5038,15.4698,15.4755,21500.0
2006-05-26 10:30:00,27.37,27.39,27.34,27.35,11600.0,15.4868,15.4981,15.4698,15.4755,11600.0
2006-05-26 10:35:00,27.35,27.35,27.26,27.34,15300.0,15.4755,15.4755,15.4246,15.4698,15300.0
2006-05-26 10:40:00,27.34,27.35,27.33,27.33,15100.0,15.4698,15.4755,15.4642,15.4642,15100.0
2006-05-26 10:45:00,27.32,27.34,27.26,27.34,20300.0,15.4585,15.4698,15.4246,15.4698,20300.0
2006-05-26 10:50:00,27.33,27.36,27.33,27.34,11500.0,15.4642,15.4811,15.4642,15.4698,11500.0
2006-05-26 10:55:00,27.34,27.36,27.33,27.34,6500.0,15.4698,15.4811,15.4642,15.4698,6500.0
2006-05-26 11:00:00,27.35,27.35,27.33,27.33,7600.0,15.4755,15.4755,15.4642,15.4642,7600.0
2006-05-26 11:05:00,27.34,27.37,27.33,27.36,8400.0,15.4698,15.4868,15.4642,15.4811,8400.0
2006-05-26 11:10:00,27.37,27.38,27.35,27.37,10200.0,15.4868,15.4925,15.4755,15.4868,10200.0
2006-05-26 11:15:00,27.36,27.37,27.35,27.37,6500.0,15.4811,15.4868,15.4755,15.4868,6500.0
2006-05-26 11:20:00,27.37,27.38,27.33,27.34,17200.0,15.4868,15.4925,15.4642,15.4698,17200.0
2006-05-26 11:25:00,27.34,27.36,27.3,27.3,18300.0,15.4698,15.4811,15.4472,15.4472,18300.0
2006-05-26 11:30:00,27.3,27.34,27.28,27.31,17800.0,15.4472,15.4698,15.4359,15.4529,17800.0
2006-05-26 11:35:00,27.31,27.33,27.28,27.29,68400.0,15.4529,15.4642,15.4359,15.4415,68400.0
2006-05-26 11:40:00,27.28,27.3,27.27,27.29,18300.0,15.4359,15.4472,15.4302,15.4415,18300.0
2006-05-26 11:45:00,27.29,27.33,27.27,27.29,13100.0,15.4415,15.4642,15.4302,15.4415,13100.0
2006-05-26 11:50:00,27.31,27.31,27.23,27.25,24000.0,15.4529,15.4529,15.4076,15.4189,24000.0
2006-05-26 11:55:00,27.25,27.29,27.25,27.28,15000.0,15.4189,15.4415,15.4189,15.4359,15000.0
2006-05-26 12:00:00,27.28,27.28,27.22,27.28,16500.0,15.4359,15.4359,15.4019,15.4359,16500.0
2006-05-26 12:05:00,27.24,27.25,27.18,27.2,21300.0,15.4132,15.4189,15.3793,15.3906,21300.0
2006-05-26 12:10:00,27.19,27.23,27.18,27.2,116000.0,15.385,15.4076,15.3793,15.3906,116000.0
2006-05-26 12:15:00,27.19,27.22,27.17,27.18,13200.0,15.385,15.4019,15.3736,15.3793,13200.0
2006-05-26 12:20:00,27.19,27.19,27.09,27.1,30100.0,15.385,15.385,15.3284,15.334,30100.0
2006-05-26 12:25:00,27.1,27.1,27.04,27.06,30400.0,15.334,15.334,15.3001,15.3114,30400.0
2006-05-26 12:30:00,27.05,27.06,27.03,27.04,41400.0,15.3057,15.3114,15.2944,15.3001,41400.0
2006-05-26 12:35:00,27.03,27.03,26.9,27.0,81500.0,15.2944,15.2944,15.2209,15.2774,81500.0
2006-05-26 12:40:00,27.02,27.05,27.0,27.01,24400.0,15.2888,15.3057,15.2774,15.2831,24400.0
2006-05-26 12:45:00,27.03,27.05,26.98,26.98,27000.0,15.2944,15.3057,15.2661,15.2661,27000.0
2006-05-26 12:50:00,26.99,27.0,26.97,26.99,30500.0,15.2718,15.2774,15.2605,15.2718,30500.0
2006-05-26 12:55:00,26.98,27.0,26.98,27.0,18500.0,15.2661,15.2774,15.2661,15.2774,18500.0
2006-05-26 13:00:00,27.0,27.01,26.96,26.99,24400.0,15.2774,15.2831,15.2548,15.2718,24400.0
2006-05-26 13:05:00,26.99,26.99,26.91,26.91,22800.0,15.2718,15.2718,15.2265,15.2265,22800.0
2006-05-26 13:10:00,26.91,26.96,26.9,26.96,30700.0,15.2265,15.2548,15.2209,15.2548,30700.0
2006-05-26 13:15:00,26.97,27.0,26.95,26.95,16800.0,15.2605,15.2774,15.2492,15.2492,16800.0
2006-05-26 13:20:00,26.95,26.96,26.95,26.95,11400.0,15.2492,15.2548,15.2492,15.2492,11400.0
2006-05-26 13:25:00,26.95,27.0,26.92,26.98,21500.0,15.2492,15.2774,15.2322,15.2661,21500.0
2006-05-26 13:30:00,26.97,26.97,26.92,26.97,34500.0,15.2605,15.2605,15.2322,15.2605,34500.0
2006-05-26 13:35:00,26.97,27.01,26.97,26.99,33900.0,15.2605,15.2831,15.2605,15.2718,33900.0
2006-05-26 13:40:00,27.0,27.0,26.97,26.98,14600.0,15.2774,15.2774,15.2605,15.2661,14600.0
2006-05-26 13:45:00,26.98,27.0,26.97,26.99,23700.0,15.2661,15.2774,15.2605,15.2718,23700.0
2006-05-26 13:50:00,26.99,27.02,26.96,27.01,34100.0,15.2718,15.2888,15.2548,15.2831,34100.0
2006-05-26 13:55:00,27.01,27.08,26.99,27.0,123600.0,15.2831,15.3227,15.2718,15.2774,123600.0
2006-05-26 14:00:00,27.0,27.01,26.99,27.0,25600.0,15.2774,15.2831,15.2718,15.2774,25600.0
2006-05-26 14:05:00,26.99,27.04,26.98,27.03,17400.0,15.2718,15.3001,15.2661,15.2944,17400.0
2006-05-26 14:10:00,27.03,27.04,26.96,27.01,70700.0,15.2944,15.3001,15.2548,15.2831,70700.0
2006-05-26 14:15:00,27.0,27.03,27.0,27.0,24800.0,15.2774,15.2944,15.2774,15.2774,24800.0
2006-05-26 14:20:00,27.0,27.05,26.96,27.05,34100.0,15.2774,15.3057,15.2548,15.3057,34100.0
2006-05-26 14:25:00,27.05,27.05,27.03,27.05,20400.0,15.3057,15.3057,15.2944,15.3057,20400.0
2006-05-26 14:30:00,27.05,27.06,27.05,27.05,8900.0,15.3057,15.3114,15.3057,15.3057,8900.0
2006-05-26 14:35:00,27.06,27.06,27.02,27.06,37400.0,15.3114,15.3114,15.2888,15.3114,37400.0
2006-05-26 14:40:00,27.05,27.06,26.95,26.97,40500.0,15.3057,15.3114,15.2492,15.2605,40500.0
2006-05-26 14:45:00,26.99,27.06,26.98,27.04,29400.0,15.2718,15.3114,15.2661,15.3001,29400.0
2006-05-26 14:50:00,27.04,27.06,27.02,27.04,15600.0,15.3001,15.3114,15.2888,15.3001,15600.0
2006-05-26 14:55:00,27.03,27.05,27.01,27.05,15300.0,15.2944,15.3057,15.2831,15.3057,15300.0
2006-05-26 15:00:00,27.05,27.08,27.02,27.06,21600.0,15.3057,15.3227,15.2888,15.3114,21600.0
2006-05-26 15:05:00,27.07,27.07,27.03,27.04,20700.0,15.3171,15.3171,15.2944,15.3001,20700.0
2006-05-26 15:10:00,27.05,27.07,27.05,27.05,25400.0,15.3057,15.3171,15.3057,15.3057,25400.0
2006-05-26 15:15:00,27.05,27.09,27.04,27.09,17700.0,15.3057,15.3284,15.3001,15.3284,17700.0
2006-05-26 15:20:00,27.09,27.13,27.08,27.12,39900.0,15.3284,15.351,15.3227,15.3453,39900.0
2006-05-26 15:25:00,27.12,27.15,27.12,27.14,12200.0,15.3453,15.3623,15.3453,15.3567,12200.0
2006-05-26 15:30:00,27.15,27.17,27.13,27.17,31000.0,15.3623,15.3736,15.351,15.3736,31000.0
2006-05-26 15:35:00,27.15,27.17,27.14,27.16,19600.0,15.3623,15.3736,15.3567,15.368,19600.0
2006-05-26 15:40:00,27.15,27.18,27.13,27.18,25000.0,15.3623,15.3793,15.351,15.3793,25000.0
2006-05-26 15:45:00,27.18,27.19,27.15,27.17,52300.0,15.3793,15.385,15.3623,15.3736,52300.0
2006-05-26 15:50:00,27.17,27.18,27.12,27.12,32700.0,15.3736,15.3793,15.3453,15.3453,32700.0
2006-05-26 15:55:00,27.12,27.15,27.09,27.11,30100.0,15.3453,15.3623,15.3284,15.3397,30100.0
2006-05-30 09:30:00,26.95,27.02,26.93,26.96,28400.0,15.2492,15.2888,15.2378,15.2548,28400.0
2006-05-30 09:35:00,26.96,27.09,26.89,27.01,36100.0,15.2548,15.3284,15.2152,15.2831,36100.0
2006-05-30 09:40:00,27.08,27.08,26.95,26.96,27000.0,15.3227,15.3227,15.2492,15.2548,27000.0
2006-05-30 09:45:00,26.96,27.01,26.95,26.98,33500.0,15.2548,15.2831,15.2492,15.2661,33500.0
2006-05-30 09:50:00,26.97,26.99,26.94,26.94,33200.0,15.2605,15.2718,15.2435,15.2435,33200.0
2006-05-30 09:55:00,26.93,27.0,26.81,26.94,27200.0,15.2378,15.2774,15.1699,15.2435,27200.0
2006-05-30 10:00:00,26.94,26.97,26.83,26.94,48600.0,15.2435,15.2605,15.1813,15.2435,48600.0
2006-05-30 10:05:00,26.94,26.96,26.9,26.93,27100.0,15.2435,15.2548,15.2209,15.2378,27100.0
2006-05-30 10:10:00,26.94,26.96,26.92,26.95,42500.0,15.2435,15.2548,15.2322,15.2492,42500.0
2006-05-30 10:15:00,26.95,26.97,26.95,26.97,9800.0,15.2492,15.2605,15.2492,15.2605,9800.0
2006-05-30 10:20:00,26.96,26.97,26.94,26.94,32900.0,15.2548,15.2605,15.2435,15.2435,32900.0
2006-05-30 10:25:00,26.93,26.93,26.88,26.9,11500.0,15.2378,15.2378,15.2095,15.2209,11500.0
2006-05-30 10:30:00,26.91,26.96,26.9,26.92,16600.0,15.2265,15.2548,15.2209,15.2322,16600.0
2006-05-30 10:35:00,26.94,26.96,26.91,26.91,16900.0,15.2435,15.2548,15.2265,15.2265,16900.0
2006-05-30 10:40:00,26.91,26.92,26.87,26.91,21000.0,15.2265,15.2322,15.2039,15.2265,21000.0
2006-05-30 10:45:00,26.9,26.94,26.9,26.94,13500.0,15.2209,15.2435,15.2209,15.2435,13500.0
2006-05-30 10:50:00,26.94,26.95,26.93,26.94,15500.0,15.2435,15.2492,15.2378,15.2435,15500.0
2006-05-30 10:55:00,26.94,26.94,26.88,26.91,18400.0,15.2435,15.2435,15.2095,15.2265,18400.0
2006-05-30 11:00:00,26.9,26.91,26.89,26.9,15100.0,15.2209,15.2265,15.2152,15.2209,15100.0
2006-05-30 11:05:00,26.91,26.95,26.91,26.95,16100.0,15.2265,15.2492,15.2265,15.2492,16100.0
2006-05-30 11:10:00,26.95,26.95,26.9,26.93,46100.0,15.2492,15.2492,15.2209,15.2378,46100.0
2006-05-30 11:15:00,26.93,26.95,26.91,26.93,15800.0,15.2378,15.2492,15.2265,15.2378,15800.0
2006-05-30 11:20:00,26.93,26.94,26.86,26.88,35300.0,15.2378,15.2435,15.1982,15.2095,35300.0
2006-05-30 11:25:00,26.9,26.9,26.88,26.89,16800.0,15.2209,15.2209,15.2095,15.2152,16800.0
2006-05-30 11:30:00,26.89,26.89,26.85,26.87,10900.0,15.2152,15.2152,15.1926,15.2039,10900.0
2006-05-30 11:35:00,26.87,26.88,26.85,26.87,13900.0,15.2039,15.2095,15.1926,15.2039,13900.0
2006-05-30 11:40:00,26.88,26.89,26.87,26.88,14000.0,15.2095,15.2152,15.2039,15.2095,14000.0
2006-05-30 11:45:00,26.88,26.88,26.86,26.88,6200.0,15.2095,15.2095,15.1982,15.2095,6200.0
2006-05-30 11:50:00,26.87,26.89,26.87,26.87,19400.0,15.2039,15.2152,15.2039,15.2039,19400.0
2006-05-30 11:55:00,26.88,26.88,26.87,26.87,8300.0,15.2095,15.2095,15.2039,15.2039,8300.0
2006-05-30 12:00:00,26.87,26.88,26.82,26.83,29400.0,15.2039,15.2095,15.1756,15.1813,29400.0
2006-05-30 12:05:00,26.89,26.89,26.8,26.81,34800.0,15.2152,15.2152,15.1643,15.1699,34800.0
2006-05-30 12:10:00,26.8,26.82,26.8,26.81,8000.0,15.1643,15.1756,15.1643,15.1699,8000.0
2006-05-30 12:15:00,26.8,26.86,26.8,26.86,10800.0,15.1643,15.1982,15.1643,15.1982,10800.0
2006-05-30 12:20:00,26.86,26.88,26.85,26.87,40400.0,15.1982,15.2095,15.1926,15.2039,40400.0
2006-05-30 12:25:00,26.88,26.92,26.87,26.91,18400.0,15.2095,15.2322,15.2039,15.2265,18400.0
2006-05-30 12:30:00,26.9,26.94,26.87,26.87,18200.0,15.2209,15.2435,15.2039,15.2039,18200.0
2006-05-30 12:35:00,26.87,26.91,26.85,26.89,13100.0,15.2039,15.2265,15.1926,15.2152,13100.0
2006-05-30 12:40:00,26.9,26.91,26.89,26.9,5600.0,15.2209,15.2265,15.2152,15.2209,5600.0
2006-05-30 12:45:00,26.89,26.9,26.88,26.9,10100.0,15.2152,15.2209,15.2095,15.2209,10100.0
2006-05-30 12:50:00,26.9,26.91,26.87,26.87,17600.0,15.2209,15.2265,15.2039,15.2039,17600.0
2006-05-30 12:55:00,26.87,26.89,26.84,26.85,6700.0,15.2039,15.2152,15.1869,15.1926,6700.0
2006-05-30 13:00:00,26.85,26.86,26.84,26.84,7500.0,15.1926,15.1982,15.1869,15.1869,7500.0
2006-05-30 13:05:00,26.84,26.88,26.84,26.85,10900.0,15.1869,15.2095,15.1869,15.1926,10900.0
2006-05-30 13:10:00,26.86,26.87,26.85,26.86,13200.0,15.1982,15.2039,15.1926,15.1982,13200.0
2006-05-30 13:15:00,26.86,26.88,26.86,26.88,6500.0,15.1982,15.2095,15.1982,15.2095,6500.0
2006-05-30 13:20:00,26.88,26.9,26.85,26.87,40600.0,15.2095,15.2209,15.1926,15.2039,40600.0
2006-05-30 13:25:00,26.87,26.89,26.86,26.88,6600.0,15.2039,15.2152,15.1982,15.2095,6600.0
2006-05-30 13:30:00,26.88,26.91,26.88,26.91,10500.0,15.2095,15.2265,15.2095,15.2265,10500.0
2006-05-30 13:35:00,26.9,26.9,26.88,26.89,16000.0,15.2209,15.2209,15.2095,15.2152,16000.0
2006-05-30 13:40:00,26.89,26.9,26.84,26.85,14100.0,15.2152,15.2209,15.1869,15.1926,14100.0
2006-05-30 13:45:00,26.85,26.86,26.8,26.81,13000.0,15.1926,15.1982,15.1643,15.1699,13000.0
2006-05-30 13:50:00,26.81,26.89,26.8,26.89,21700.0,15.1699,15.2152,15.1643,15.2152,21700.0
2006-05-30 13:55:00,26.89,26.91,26.86,26.89,17000.0,15.2152,15.2265,15.1982,15.2152,17000.0
2006-05-30 14:00:00,26.89,26.9,26.87,26.88,6800.0,15.2152,15.2209,15.2039,15.2095,6800.0
2006-05-30 14:05:00,26.88,26.91,26.88,26.91,12600.0,15.2095,15.2265,15.2095,15.2265,12600.0
2006-05-30 14:10:00,26.91,26.96,26.91,26.91,15400.0,15.2265,15.2548,15.2265,15.2265,15400.0
2006-05-30 14:15:00,26.91,26.93,26.89,26.93,47200.0,15.2265,15.2378,15.2152,15.2378,47200.0
2006-05-30 14:20:00,26.93,26.95,26.87,26.87,14300.0,15.2378,15.2492,15.2039,15.2039,14300.0
2006-05-30 14:25:00,26.86,26.91,26.85,26.89,9000.0,15.1982,15.2265,15.1926,15.2152,9000.0
2006-05-30 14:30:00,26.9,26.9,26.87,26.88,18600.0,15.2209,15.2209,15.2039,15.2095,18600.0
2006-05-30 14:35:00,26.88,26.88,26.84,26.84,10300.0,15.2095,15.2095,15.1869,15.1869,10300.0
2006-05-30 14:40:00,26.85,26.86,26.83,26.85,18800.0,15.1926,15.1982,15.1813,15.1926,18800.0
2006-05-30 14:45:00,26.85,26.89,26.85,26.88,16300.0,15.1926,15.2152,15.1926,15.2095,16300.0
2006-05-30 14:50:00,26.89,26.9,26.83,26.87,19100.0,15.2152,15.2209,15.1813,15.2039,19100.0
2006-05-30 14:55:00,26.87,26.9,26.86,26.9,16000.0,15.2039,15.2209,15.1982,15.2209,16000.0
2006-05-30 15:00:00,26.9,26.91,26.87,26.89,21400.0,15.2209,15.2265,15.2039,15.2152,21400.0
2006-05-30 15:05:00,26.9,26.9,26.85,26.85,18000.0,15.2209,15.2209,15.1926,15.1926,18000.0
2006-05-30 15:10:00,26.87,26.89,26.84,26.87,21200.0,15.2039,15.2152,15.1869,15.2039,21200.0
2006-05-30 15:15:00,26.86,26.88,26.85,26.86,16000.0,15.1982,15.2095,15.1926,15.1982,16000.0
2006-05-30 15:20:00,26.85,26.86,26.83,26.85,11600.0,15.1926,15.1982,15.1813,15.1926,11600.0
2006-05-30 15:25:00,26.85,26.92,26.84,26.9,17700.0,15.1926,15.2322,15.1869,15.2209,17700.0
2006-05-30 15:30:00,26.9,26.9,26.83,26.85,20500.0,15.2209,15.2209,15.1813,15.1926,20500.0
2006-05-30 15:35:00,26.85,26.86,26.81,26.85,23400.0,15.1926,15.1982,15.1699,15.1926,23400.0
2006-05-30 15:40:00,26.85,26.86,26.8,26.83,25400.0,15.1926,15.1982,15.1643,15.1813,25400.0
2006-05-30 15:45:00,26.83,26.86,26.78,26.78,21600.0,15.1813,15.1982,15.153,15.153,21600.0
2006-05-30 15:50:00,26.77,26.8,26.77,26.8,28900.0,15.1473,15.1643,15.1473,15.1643,28900.0
2006-05-30 15:55:00,26.8,26.81,26.73,26.75,72600.0,15.1643,15.1699,15.1247,15.136,72600.0
2006-05-31 09:30:00,26.84,26.86,26.75,26.75,20200.0,15.1869,15.1982,15.136,15.136,20200.0
2006-05-31 09:35:00,26.73,26.79,26.67,26.7,6700.0,15.1247,15.1586,15.0907,15.1077,6700.0
2006-05-31 09:40:00,26.7,26.8,26.68,26.8,17500.0,15.1077,15.1643,15.0964,15.1643,17500.0
2006-05-31 09:45:00,26.79,26.85,26.79,26.85,15200.0,15.1586,15.1926,15.1586,15.1926,15200.0
2006-05-31 09:50:00,26.86,26.94,26.85,26.93,21000.0,15.1982,15.2435,15.1926,15.2378,21000.0
2006-05-31 09:55:00,26.94,26.94,26.88,26.93,20700.0,15.2435,15.2435,15.2095,15.2378,20700.0
2006-05-31 10:00:00,26.93,26.93,26.88,26.89,27500.0,15.2378,15.2378,15.2095,15.2152,27500.0
2006-05-31 10:05:00,26.89,26.93,26.89,26.91,28600.0,15.2152,15.2378,15.2152,15.2265,28600.0
2006-05-31 10:10:00,26.93,27.0,26.93,27.0,22800.0,15.2378,15.2774,15.2378,15.2774,22800.0
2006-05-31 10:15:00,27.0,27.01,26.95,26.95,25200.0,15.2774,15.2831,15.2492,15.2492,25200.0
2006-05-31 10:20:00,26.95,26.96,26.92,26.93,9900.0,15.2492,15.2548,15.2322,15.2378,9900.0
2006-05-31 10:25:00,26.93,26.97,26.93,26.96,15600.0,15.2378,15.2605,15.2378,15.2548,15600.0
2006-05-31 10:30:00,26.95,27.02,26.95,26.98,20500.0,15.2492,15.2888,15.2492,15.2661,20500.0
2006-05-31 10:35:00,26.99,26.99,26.95,26.96,15700.0,15.2718,15.2718,15.2492,15.2548,15700.0
2006-05-31 10:40:00,26.97,26.98,26.96,26.97,18300.0,15.2605,15.2661,15.2548,15.2605,18300.0
2006-05-31 10:45:00,26.96,26.99,26.94,26.99,12400.0,15.2548,15.2718,15.2435,15.2718,12400.0
2006-05-31 10:50:00,26.96,27.01,26.96,26.97,36800.0,15.2548,15.2831,15.2548,15.2605,36800.0
2006-05-31 10:55:00,26.97,26.97,26.94,26.95,14800.0,15.2605,15.2605,15.2435,15.2492,14800.0
2006-05-31 11:00:00,26.97,27.03,26.95,27.01,65900.0,15.2605,15.2944,15.2492,15.2831,65900.0
2006-05-31 11:05:00,27.01,27.02,27.0,27.01,16500.0,15.2831,15.2888,15.2774,15.2831,16500.0
2006-05-31 11:10:00,27.0,27.02,27.0,27.02,12100.0,15.2774,15.2888,15.2774,15.2888,12100.0
2006-05-31 11:15:00,27.02,27.04,27.01,27.04,12000.0,15.2888,15.3001,15.2831,15.3001,12000.0
2006-05-31 11:20:00,27.04,27.04,27.02,27.03,9600.0,15.3001,15.3001,15.2888,15.2944,9600.0
2006-05-31 11:25:00,27.03,27.03,27.01,27.02,9600.0,15.2944,15.2944,15.2831,15.2888,9600.0
2006-05-31 11:30:00,27.02,27.06,27.01,27.06,38000.0,15.2888,15.3114,15.2831,15.3114,38000.0
2006-05-31 11:35:00,27.06,27.07,27.05,27.06,29200.0,15.3114,15.3171,15.3057,15.3114,29200.0
2006-05-31 11:40:00,27.06,27.06,27.03,27.04,13300.0,15.3114,15.3114,15.2944,15.3001,13300.0
2006-05-31 11:45:00,27.04,27.04,27.03,27.04,15400.0,15.3001,15.3001,15.2944,15.3001,15400.0
2006-05-31 11:50:00,27.05,27.1,27.05,27.08,15100.0,15.3057,15.334,15.3057,15.3227,15100.0
2006-05-31 11:55:00,27.08,27.09,27.08,27.08,5700.0,15.3227,15.3284,15.3227,15.3227,5700.0
2006-05-31 12:00:00,27.08,27.09,27.08,27.08,7300.0,15.3227,15.3284,15.3227,15.3227,7300.0
2006-05-31 12:05:00,27.08,27.09,27.08,27.09,8200.0,15.3227,15.3284,15.3227,15.3284,8200.0
2006-05-31 12:10:00,27.08,27.09,27.05,27.06,12800.0,15.3227,15.3284,15.3057,15.3114,12800.0
2006-05-31 12:15:00,27.06,27.07,27.06,27.07,7400.0,15.3114,15.3171,15.3114,15.3171,7400.0
2006-05-31 12:20:00,27.06,27.07,27.06,27.07,7000.0,15.3114,15.3171,15.3114,15.3171,7000.0
2006-05-31 12:25:00,27.07,27.07,27.06,27.07,12700.0,15.3171,15.3171,15.3114,15.3171,12700.0
2006-05-31 12:30:00,27.06,27.09,27.06,27.09,22000.0,15.3114,15.3284,15.3114,15.3284,22000.0
2006-05-31 12:35:00,27.09,27.11,27.09,27.1,14300.0,15.3284,15.3397,15.3284,15.334,14300.0
2006-05-31 12:40:00,27.11,27.13,27.11,27.12,23800.0,15.3397,15.351,15.3397,15.3453,23800.0
2006-05-31 12:45:00,27.12,27.15,27.12,27.15,13800.0,15.3453,15.3623,15.3453,15.3623,13800.0
2006-05-31 12:50:00,27.14,27.15,27.13,27.14,20500.0,15.3567,15.3623,15.351,15.3567,20500.0
2006-05-31 12:55:00,27.14,27.15,27.12,27.15,23600.0,15.3567,15.3623,15.3453,15.3623,23600.0
2006-05-31 13:00:00,27.14,27.15,27.14,27.15,6300.0,15.3567,15.3623,15.3567,15.3623,6300.0
2006-05-31 13:05:00,27.14,27.15,27.14,27.14,9300.0,15.3567,15.3623,15.3567,15.3567,9300.0
2006-05-31 13:10:00,27.14,27.15,27.14,27.14,11900.0,15.3567,15.3623,15.3567,15.3567,11900.0
2006-05-31 13:15:00,27.13,27.14,27.12,27.12,8000.0,15.351,15.3567,15.3453,15.3453,8000.0
2006-05-31 13:20:00,27.13,27.15,27.12,27.15,18700.0,15.351,15.3623,15.3453,15.3623,18700.0
2006-05-31 13:25:00,27.15,27.16,27.13,27.15,25300.0,15.3623,15.368,15.351,15.3623,25300.0
2006-05-31 13:30:00,27.15,27.17,27.11,27.14,21000.0,15.3623,15.3736,15.3397,15.3567,21000.0
2006-05-31 13:35:00,27.12,27.19,27.1,27.15,26900.0,15.3453,15.385,15.334,15.3623,26900.0
2006-05-31 13:40:00,27.16,27.18,27.13,27.14,15300.0,15.368,15.3793,15.351,15.3567,15300.0
2006-05-31 13:45:00,27.12,27.17,27.12,27.16,22200.0,15.3453,15.3736,15.3453,15.368,22200.0
2006-05-31 13:50:00,27.17,27.2,27.15,27.18,16600.0,15.3736,15.3906,15.3623,15.3793,16600.0
2006-05-31 13:55:00,27.18,27.2,27.13,27.14,17600.0,15.3793,15.3906,15.351,15.3567,17600.0
2006-05-31 14:00:00,27.14,27.2,27.07,27.16,56300.0,15.3567,15.3906,15.3171,15.368,56300.0
2006-05-31 14:05:00,27.16,27.21,27.13,27.17,23500.0,15.368,15.3963,15.351,15.3736,23500.0
2006-05-31 14:10:00,27.17,27.17,27.05,27.05,19000.0,15.3736,15.3736,15.3057,15.3057,19000.0
2006-05-31 14:15:00,27.04,27.1,27.0,27.1,50200.0,15.3001,15.334,15.2774,15.334,50200.0
2006-05-31 14:20:00,27.08,27.12,27.06,27.07,28400.0,15.3227,15.3453,15.3114,15.3171,28400.0
2006-05-31 14:25:00,27.08,27.13,27.07,27.08,19000.0,15.3227,15.351,15.3171,15.3227,19000.0
2006-05-31 14:30:00,27.08,27.22,27.07,27.21,33100.0,15.3227,15.4019,15.3171,15.3963,33100.0
2006-05-31 14:35:00,27.21,27.22,27.17,27.17,20100.0,15.3963,15.4019,15.3736,15.3736,20100.0
2006-05-31 14:40:00,27.17,27.17,27.09,27.09,16200.0,15.3736,15.3736,15.3284,15.3284,16200.0
2006-05-31 14:45:00,27.1,27.18,27.1,27.16,19500.0,15.334,15.3793,15.334,15.368,19500.0
2006-05-31 14:50:00,27.17,27.2,27.16,27.17,146200.0,15.3736,15.3906,15.368,15.3736,146200.0
2006-05-31 14:55:00,27.16,27.17,27.14,27.15,18200.0,15.368,15.3736,15.3567,15.3623,18200.0
2006-05-31 15:00:00,27.15,27.21,27.14,27.21,36400.0,15.3623,15.3963,15.3567,15.3963,36400.0
2006-05-31 15:05:00,27.2,27.21,27.1,27.13,60300.0,15.3906,15.3963,15.334,15.351,60300.0
2006-05-31 15:10:00,27.14,27.2,27.13,27.18,33500.0,15.3567,15.3906,15.351,15.3793,33500.0
2006-05-31 15:15:00,27.18,27.18,27.08,27.17,52200.0,15.3793,15.3793,15.3227,15.3736,52200.0
2006-05-31 15:20:00,27.18,27.26,27.17,27.25,27900.0,15.3793,15.4246,15.3736,15.4189,27900.0
2006-05-31 15:25:00,27.26,27.26,27.2,27.23,44000.0,15.4246,15.4246,15.3906,15.4076,44000.0
2006-05-31 15:30:00,27.23,27.25,27.22,27.25,26600.0,15.4076,15.4189,15.4019,15.4189,26600.0
2006-05-31 15:35:00,27.25,27.28,27.24,27.24,55200.0,15.4189,15.4359,15.4132,15.4132,55200.0
2006-05-31 15:40:00,27.24,27.29,27.22,27.28,39600.0,15.4132,15.4415,15.4019,15.4359,39600.0
2006-05-31 15:45:00,27.28,27.3,27.28,27.29,25300.0,15.4359,15.4472,15.4359,15.4415,25300.0
2006-05-31 15:50:00,27.28,27.29,27.25,27.26,49700.0,15.4359,15.4415,15.4189,15.4246,49700.0
2006-05-31 15:55:00,27.25,27.34,27.25,27.29,83700.0,15.4189,15.4698,15.4189,15.4415,83700.0
2006-06-01 09:30:00,27.34,27.43,27.29,27.43,53300.0,15.4698,15.5208,15.4415,15.5208,53300.0
2006-06-01 09:35:00,27.43,27.52,27.42,27.52,19000.0,15.5208,15.5717,15.5151,15.5717,19000.0
2006-06-01 09:40:00,27.49,27.56,27.49,27.54,57300.0,15.5547,15.5943,15.5547,15.583,57300.0
2006-06-01 09:45:00,27.54,27.67,27.54,27.65,45800.0,15.583,15.6566,15.583,15.6452,45800.0
2006-06-01 09:50:00,27.65,27.65,27.55,27.55,27900.0,15.6452,15.6452,15.5887,15.5887,27900.0
2006-06-01 09:55:00,27.56,27.56,27.48,27.49,29000.0,15.5943,15.5943,15.549,15.5547,29000.0
2006-06-01 10:00:00,27.49,27.5,27.42,27.48,66000.0,15.5547,15.5604,15.5151,15.549,66000.0
2006-06-01 10:05:00,27.48,27.48,27.42,27.43,69200.0,15.549,15.549,15.5151,15.5208,69200.0
2006-06-01 10:10:00,27.4,27.47,27.4,27.42,32600.0,15.5038,15.5434,15.5038,15.5151,32600.0
2006-06-01 10:15:00,27.42,27.43,27.38,27.4,38300.0,15.5151,15.5208,15.4925,15.5038,38300.0
2006-06-01 10:20:00,27.4,27.42,27.37,27.39,76100.0,15.5038,15.5151,15.4868,15.4981,76100.0
2006-06-01 10:25:00,27.38,27.41,27.35,27.35,117800.0,15.4925,15.5094,15.4755,15.4755,117800.0
2006-06-01 10:30:00,27.36,27.42,27.34,27.39,48400.0,15.4811,15.5151,15.4698,15.4981,48400.0
2006-06-01 10:35:00,27.39,27.45,27.39,27.41,49800.0,15.4981,15.5321,15.4981,15.5094,49800.0
2006-06-01 10:40:00,27.41,27.43,27.38,27.43,67300.0,15.5094,15.5208,15.4925,15.5208,67300.0
2006-06-01 10:45:00,27.43,27.44,27.39,27.4,28200.0,15.5208,15.5264,15.4981,15.5038,28200.0
2006-06-01 10:50:00,27.4,27.46,27.4,27.46,24800.0,15.5038,15.5377,15.5038,15.5377,24800.0
2006-06-01 10:55:00,27.45,27.46,27.41,27.41,33000.0,15.5321,15.5377,15.5094,15.5094,33000.0
2006-06-01 11:00:00,27.41,27.42,27.37,27.4,42400.0,15.5094,15.5151,15.4868,15.5038,42400.0
2006-06-01 11:05:00,27.4,27.43,27.38,27.43,21400.0,15.5038,15.5208,15.4925,15.5208,21400.0
2006-06-01 11:10:00,27.41,27.45,27.41,27.45,7000.0,15.5094,15.5321,15.5094,15.5321,7000.0
2006-06-01 11:15:00,27.45,27.49,27.45,27.46,22500.0,15.5321,15.5547,15.5321,15.5377,22500.0
2006-06-01 11:20:00,27.47,27.48,27.45,27.48,19800.0,15.5434,15.549,15.5321,15.549,19800.0
2006-06-01 11:25:00,27.48,27.52,27.48,27.52,15000.0,15.549,15.5717,15.549,15.5717,15000.0
2006-06-01 11:30:00,27.52,27.54,27.52,27.53,8500.0,15.5717,15.583,15.5717,15.5773,8500.0
2006-06-01 11:35:00,27.54,27.54,27.5,27.5,17500.0,15.583,15.583,15.5604,15.5604,17500.0
2006-06-01 11:40:00,27.49,27.51,27.47,27.51,140700.0,15.5547,15.566,15.5434,15.566,140700.0
2006-06-01 11:45:00,27.5,27.51,27.49,27.51,118300.0,15.5604,15.566,15.5547,15.566,118300.0
2006-06-01 11:50:00,27.49,27.5,27.49,27.5,6700.0,15.5547,15.5604,15.5547,15.5604,6700.0
2006-06-01 11:55:00,27.5,27.52,27.5,27.52,13900.0,15.5604,15.5717,15.5604,15.5717,13900.0
2006-06-01 12:00:00,27.52,27.54,27.52,27.53,9000.0,15.5717,15.583,15.5717,15.5773,9000.0
2006-06-01 12:05:00,27.53,27.53,27.5,27.51,10900.0,15.5773,15.5773,15.5604,15.566,10900.0
2006-06-01 12:10:00,27.5,27.51,27.5,27.5,7900.0,15.5604,15.566,15.5604,15.5604,7900.0
2006-06-01 12:15:00,27.5,27.51,27.5,27.5,11700.0,15.5604,15.566,15.5604,15.5604,11700.0
2006-06-01 12:20:00,27.5,27.51,27.5,27.51,4700.0,15.5604,15.566,15.5604,15.566,4700.0
2006-06-01 12:25:00,27.5,27.54,27.5,27.51,27700.0,15.5604,15.583,15.5604,15.566,27700.0
2006-06-01 12:30:00,27.51,27.54,27.5,27.54,8800.0,15.566,15.583,15.5604,15.583,8800.0
2006-06-01 12:35:00,27.52,27.54,27.52,27.53,11800.0,15.5717,15.583,15.5717,15.5773,11800.0
2006-06-01 12:40:00,27.52,27.52,27.5,27.5,12200.0,15.5717,15.5717,15.5604,15.5604,12200.0
2006-06-01 12:45:00,27.5,27.54,27.5,27.54,19900.0,15.5604,15.583,15.5604,15.583,19900.0
2006-06-01 12:50:00,27.55,27.55,27.54,27.54,5900.0,15.5887,15.5887,15.583,15.583,5900.0
2006-06-01 12:55:00,27.54,27.55,27.51,27.51,13300.0,15.583,15.5887,15.566,15.566,13300.0
2006-06-01 13:00:00,27.51,27.52,27.48,27.49,32900.0,15.566,15.5717,15.549,15.5547,32900.0
2006-06-01 13:05:00,27.49,27.51,27.47,27.51,40300.0,15.5547,15.566,15.5434,15.566,40300.0
2006-06-01 13:10:00,27.5,27.51,27.5,27.51,6700.0,15.5604,15.566,15.5604,15.566,6700.0
2006-06-01 13:15:00,27.5,27.51,27.5,27.5,11200.0,15.5604,15.566,15.5604,15.5604,11200.0
2006-06-01 13:20:00,27.5,27.51,27.49,27.5,7200.0,15.5604,15.566,15.5547,15.5604,7200.0
2006-06-01 13:25:00,27.51,27.53,27.5,27.53,6900.0,15.566,15.5773,15.5604,15.5773,6900.0
2006-06-01 13:30:00,27.53,27.53,27.51,27.51,13400.0,15.5773,15.5773,15.566,15.566,13400.0
2006-06-01 13:35:00,27.52,27.52,27.5,27.51,18600.0,15.5717,15.5717,15.5604,15.566,18600.0
2006-06-01 13:40:00,27.51,27.52,27.5,27.52,21400.0,15.566,15.5717,15.5604,15.5717,21400.0
2006-06-01 13:45:00,27.52,27.53,27.5,27.5,11100.0,15.5717,15.5773,15.5604,15.5604,11100.0
2006-06-01 13:50:00,27.51,27.51,27.49,27.5,16300.0,15.566,15.566,15.5547,15.5604,16300.0
2006-06-01 13:55:00,27.49,27.52,27.48,27.52,23400.0,15.5547,15.5717,15.549,15.5717,23400.0
2006-06-01 14:00:00,27.51,27.52,27.5,27.5,12400.0,15.566,15.5717,15.5604,15.5604,12400.0
2006-06-01 14:05:00,27.5,27.55,27.5,27.51,104700.0,15.5604,15.5887,15.5604,15.566,104700.0
2006-06-01 14:10:00,27.5,27.52,27.5,27.51,10800.0,15.5604,15.5717,15.5604,15.566,10800.0
2006-06-01 14:15:00,27.5,27.57,27.5,27.56,48200.0,15.5604,15.6,15.5604,15.5943,48200.0
2006-06-01 14:20:00,27.56,27.58,27.55,27.57,8400.0,15.5943,15.6056,15.5887,15.6,8400.0
2006-06-01 14:25:00,27.58,27.58,27.53,27.54,15200.0,15.6056,15.6056,15.5773,15.583,15200.0
2006-06-01 14:30:00,27.54,27.55,27.51,27.53,14400.0,15.583,15.5887,15.566,15.5773,14400.0
2006-06-01 14:35:00,27.54,27.54,27.49,27.49,7000.0,15.583,15.583,15.5547,15.5547,7000.0
2006-06-01 14:40:00,27.48,27.49,27.48,27.49,7700.0,15.549,15.5547,15.549,15.5547,7700.0
2006-06-01 14:45:00,27.49,27.54,27.49,27.53,19200.0,15.5547,15.583,15.5547,15.5773,19200.0
2006-06-01 14:50:00,27.53,27.56,27.52,27.55,18100.0,15.5773,15.5943,15.5717,15.5887,18100.0
2006-06-01 14:55:00,27.55,27.56,27.52,27.53,8200.0,15.5887,15.5943,15.5717,15.5773,8200.0
2006-06-01 15:00:00,27.52,27.56,27.5,27.55,31000.0,15.5717,15.5943,15.5604,15.5887,31000.0
2006-06-01 15:05:00,27.56,27.56,27.55,27.55,10400.0,15.5943,15.5943,15.5887,15.5887,10400.0
2006-06-01 15:10:00,27.56,27.56,27.52,27.53,35200.0,15.5943,15.5943,15.5717,15.5773,35200.0
2006-06-01 15:15:00,27.53,27.56,27.53,27.56,37400.0,15.5773,15.5943,15.5773,15.5943,37400.0
2006-06-01 15:20:00,27.55,27.59,27.55,27.59,18900.0,15.5887,15.6113,15.5887,15.6113,18900.0
2006-06-01 15:25:00,27.59,27.6,27.58,27.59,12400.0,15.6113,15.6169,15.6056,15.6113,12400.0
2006-06-01 15:30:00,27.59,27.59,27.57,27.59,14300.0,15.6113,15.6113,15.6,15.6113,14300.0
2006-06-01 15:35:00,27.59,27.59,27.58,27.58,17300.0,15.6113,15.6113,15.6056,15.6056,17300.0
2006-06-01 15:40:00,27.59,27.67,27.59,27.66,38100.0,15.6113,15.6566,15.6113,15.6509,38100.0
2006-06-01 15:45:00,27.66,27.66,27.63,27.65,56200.0,15.6509,15.6509,15.6339,15.6452,56200.0
2006-06-01 15:50:00,27.65,27.69,27.65,27.69,32500.0,15.6452,15.6679,15.6452,15.6679,32500.0
2006-06-01 15:55:00,27.68,27.69,27.66,27.68,59100.0,15.6622,15.6679,15.6509,15.6622,59100.0
2006-06-02 09:30:00,27.75,27.75,27.4,27.71,75300.0,15.7018,15.7018,15.5038,15.6792,75300.0
2006-06-02 09:35:00,27.72,27.86,27.7,27.72,28800.0,15.6848,15.7641,15.6735,15.6848,28800.0
2006-06-02 09:40:00,27.74,27.78,27.71,27.76,25600.0,15.6962,15.7188,15.6792,15.7075,25600.0
2006-06-02 09:45:00,27.75,27.78,27.71,27.76,27500.0,15.7018,15.7188,15.6792,15.7075,27500.0
2006-06-02 09:50:00,27.77,27.82,27.75,27.75,32100.0,15.7131,15.7414,15.7018,15.7018,32100.0
2006-06-02 09:55:00,27.76,27.76,27.7,27.72,36500.0,15.7075,15.7075,15.6735,15.6848,36500.0
2006-06-02 10:00:00,27.73,27.76,27.71,27.75,19000.0,15.6905,15.7075,15.6792,15.7018,19000.0
2006-06-02 10:05:00,27.76,27.77,27.7,27.73,25600.0,15.7075,15.7131,15.6735,15.6905,25600.0
2006-06-02 10:10:00,27.73,27.77,27.73,27.73,24700.0,15.6905,15.7131,15.6905,15.6905,24700.0
2006-06-02 10:15:00,27.71,27.77,27.71,27.75,34200.0,15.6792,15.7131,15.6792,15.7018,34200.0
2006-06-02 10:20:00,27.76,27.78,27.74,27.76,21500.0,15.7075,15.7188,15.6962,15.7075,21500.0
2006-06-02 10:25:00,27.77,27.81,27.76,27.78,19700.0,15.7131,15.7358,15.7075,15.7188,19700.0
2006-06-02 10:30:00,27.78,27.81,27.77,27.79,55100.0,15.7188,15.7358,15.7131,15.7245,55100.0
2006-06-02 10:35:00,27.79,27.8,27.78,27.79,4900.0,15.7245,15.7301,15.7188,15.7245,4900.0
2006-06-02 10:40:00,27.8,27.86,27.79,27.85,21200.0,15.7301,15.7641,15.7245,15.7584,21200.0
2006-06-02 10:45:00,27.86,27.86,27.84,27.84,12800.0,15.7641,15.7641,15.7527,15.7527,12800.0
2006-06-02 10:50:00,27.84,27.84,27.77,27.77,11100.0,15.7527,15.7527,15.7131,15.7131,11100.0
2006-06-02 10:55:00,27.77,27.78,27.72,27.74,16800.0,15.7131,15.7188,15.6848,15.6962,16800.0
2006-06-02 11:00:00,27.74,27.77,27.74,27.75,13200.0,15.6962,15.7131,15.6962,15.7018,13200.0
2006-06-02 11:05:00,27.74,27.77,27.71,27.77,17200.0,15.6962,15.7131,15.6792,15.7131,17200.0
2006-06-02 11:10:00,27.77,27.78,27.7,27.72,21400.0,15.7131,15.7188,15.6735,15.6848,21400.0
2006-06-02 11:15:00,27.72,27.73,27.71,27.71,14400.0,15.6848,15.6905,15.6792,15.6792,14400.0
2006-06-02 11:20:00,27.71,27.74,27.7,27.74,21900.0,15.6792,15.6962,15.6735,15.6962,21900.0
2006-06-02 11:25:00,27.74,27.75,27.71,27.72,18600.0,15.6962,15.7018,15.6792,15.6848,18600.0
2006-06-02 11:30:00,27.73,27.75,27.71,27.71,16500.0,15.6905,15.7018,15.6792,15.6792,16500.0
2006-06-02 11:35:00,27.72,27.74,27.7,27.74,21500.0,15.6848,15.6962,15.6735,15.6962,21500.0
2006-06-02 11:40:00,27.74,27.74,27.66,27.66,20600.0,15.6962,15.6962,15.6509,15.6509,20600.0
2006-06-02 11:45:00,27.66,27.66,27.59,27.61,22000.0,15.6509,15.6509,15.6113,15.6226,22000.0
2006-06-02 11:50:00,27.62,27.62,27.58,27.59,11700.0,15.6283,15.6283,15.6056,15.6113,11700.0
2006-06-02 11:55:00,27.6,27.65,27.58,27.63,23000.0,15.6169,15.6452,15.6056,15.6339,23000.0
2006-06-02 12:00:00,27.6,27.69,27.58,27.65,22800.0,15.6169,15.6679,15.6056,15.6452,22800.0
2006-06-02 12:05:00,27.64,27.7,27.64,27.7,28700.0,15.6396,15.6735,15.6396,15.6735,28700.0
2006-06-02 12:10:00,27.7,27.75,27.69,27.74,23700.0,15.6735,15.7018,15.6679,15.6962,23700.0
2006-06-02 12:15:00,27.74,27.74,27.72,27.72,13000.0,15.6962,15.6962,15.6848,15.6848,13000.0
2006-06-02 12:20:00,27.72,27.8,27.72,27.78,33600.0,15.6848,15.7301,15.6848,15.7188,33600.0
2006-06-02 12:25:00,27.78,27.79,27.75,27.76,16200.0,15.7188,15.7245,15.7018,15.7075,16200.0
2006-06-02 12:30:00,27.76,27.77,27.76,27.77,11900.0,15.7075,15.7131,15.7075,15.7131,11900.0
2006-06-02 12:35:00,27.76,27.77,27.76,27.77,10100.0,15.7075,15.7131,15.7075,15.7131,10100.0
2006-06-02 12:40:00,27.77,27.77,27.75,27.75,7700.0,15.7131,15.7131,15.7018,15.7018,7700.0
2006-06-02 12:45:00,27.76,27.76,27.75,27.76,8600.0,15.7075,15.7075,15.7018,15.7075,8600.0
2006-06-02 12:50:00,27.76,27.76,27.7,27.7,11200.0,15.7075,15.7075,15.6735,15.6735,11200.0
2006-06-02 12:55:00,27.7,27.71,27.65,27.68,11700.0,15.6735,15.6792,15.6452,15.6622,11700.0
2006-06-02 13:00:00,27.67,27.73,27.66,27.67,18000.0,15.6566,15.6905,15.6509,15.6566,18000.0
2006-06-02 13:05:00,27.67,27.68,27.66,27.66,8500.0,15.6566,15.6622,15.6509,15.6509,8500.0
2006-06-02 13:10:00,27.66,27.67,27.64,27.65,7300.0,15.6509,15.6566,15.6396,15.6452,7300.0
2006-06-02 13:15:00,27.65,27.69,27.65,27.65,23300.0,15.6452,15.6679,15.6452,15.6452,23300.0
2006-06-02 13:20:00,27.65,27.65,27.57,27.58,16200.0,15.6452,15.6452,15.6,15.6056,16200.0
2006-06-02 13:25:00,27.59,27.65,27.59,27.65,28200.0,15.6113,15.6452,15.6113,15.6452,28200.0
2006-06-02 13:30:00,27.65,27.66,27.61,27.61,10300.0,15.6452,15.6509,15.6226,15.6226,10300.0
2006-06-02 13:35:00,27.62,27.62,27.58,27.59,10500.0,15.6283,15.6283,15.6056,15.6113,10500.0
2006-06-02 13:40:00,27.58,27.59,27.57,27.59,19500.0,15.6056,15.6113,15.6,15.6113,19500.0
2006-06-02 13:45:00,27.59,27.59,27.56,27.57,13000.0,15.6113,15.6113,15.5943,15.6,13000.0
2006-06-02 13:50:00,27.57,27.59,27.57,27.57,17800.0,15.6,15.6113,15.6,15.6,17800.0
2006-06-02 13:55:00,27.58,27.58,27.54,27.54,10700.0,15.6056,15.6056,15.583,15.583,10700.0
2006-06-02 14:00:00,27.55,27.57,27.55,27.57,13200.0,15.5887,15.6,15.5887,15.6,13200.0
2006-06-02 14:05:00,27.57,27.58,27.56,27.57,16900.0,15.6,15.6056,15.5943,15.6,16900.0
2006-06-02 14:10:00,27.58,27.58,27.56,27.57,14000.0,15.6056,15.6056,15.5943,15.6,14000.0
2006-06-02 14:15:00,27.57,27.57,27.52,27.52,14600.0,15.6,15.6,15.5717,15.5717,14600.0
2006-06-02 14:20:00,27.52,27.52,27.5,27.51,6900.0,15.5717,15.5717,15.5604,15.566,6900.0
2006-06-02 14:25:00,27.51,27.53,27.5,27.53,26900.0,15.566,15.5773,15.5604,15.5773,26900.0
2006-06-02 14:30:00,27.54,27.55,27.53,27.55,17200.0,15.583,15.5887,15.5773,15.5887,17200.0
2006-06-02 14:35:00,27.56,27.58,27.56,27.57,12400.0,15.5943,15.6056,15.5943,15.6,12400.0
2006-06-02 14:40:00,27.58,27.58,27.54,27.55,11300.0,15.6056,15.6056,15.583,15.5887,11300.0
2006-06-02 14:45:00,27.53,27.57,27.53,27.55,12600.0,15.5773,15.6,15.5773,15.5887,12600.0
2006-06-02 14:50:00,27.57,27.57,27.54,27.54,17600.0,15.6,15.6,15.583,15.583,17600.0
2006-06-02 14:55:00,27.55,27.58,27.55,27.57,15500.0,15.5887,15.6056,15.5887,15.6,15500.0
2006-06-02 15:00:00,27.57,27.58,27.52,27.52,7100.0,15.6,15.6056,15.5717,15.5717,7100.0
2006-06-02 15:05:00,27.52,27.54,27.51,27.53,17200.0,15.5717,15.583,15.566,15.5773,17200.0
2006-06-02 15:10:00,27.53,27.53,27.5,27.51,20000.0,15.5773,15.5773,15.5604,15.566,20000.0
2006-06-02 15:15:00,27.51,27.55,27.51,27.53,16600.0,15.566,15.5887,15.566,15.5773,16600.0
2006-06-02 15:20:00,27.52,27.57,27.52,27.57,21400.0,15.5717,15.6,15.5717,15.6,21400.0
2006-06-02 15:25:00,27.56,27.58,27.54,27.55,15200.0,15.5943,15.6056,15.583,15.5887,15200.0
2006-06-02 15:30:00,27.56,27.59,27.55,27.57,24900.0,15.5943,15.6113,15.5887,15.6,24900.0
2006-06-02 15:35:00,27.56,27.6,27.56,27.59,26300.0,15.5943,15.6169,15.5943,15.6113,26300.0
2006-06-02 15:40:00,27.6,27.61,27.59,27.61,11500.0,15.6169,15.6226,15.6113,15.6226,11500.0
2006-06-02 15:45:00,27.6,27.61,27.57,27.58,21100.0,15.6169,15.6226,15.6,15.6056,21100.0
2006-06-02 15:50:00,27.58,27.59,27.57,27.59,21400.0,15.6056,15.6113,15.6,15.6113,21400.0
2006-06-02 15:55:00,27.59,27.63,27.59,27.6,34600.0,15.6113,15.6339,15.6113,15.6169,34600.0
2006-06-05 09:30:00,27.43,27.46,27.32,27.44,40600.0,15.5208,15.5377,15.4585,15.5264,40600.0
2006-06-05 09:35:00,27.44,27.46,27.32,27.32,16500.0,15.5264,15.5377,15.4585,15.4585,16500.0
2006-06-05 09:40:00,27.34,27.49,27.33,27.4,19100.0,15.4698,15.5547,15.4642,15.5038,19100.0
2006-06-05 09:45:00,27.4,27.4,27.3,27.32,19700.0,15.5038,15.5038,15.4472,15.4585,19700.0
2006-06-05 09:50:00,27.32,27.32,27.25,27.28,24800.0,15.4585,15.4585,15.4189,15.4359,24800.0
2006-06-05 09:55:00,27.27,27.33,27.26,27.28,10700.0,15.4302,15.4642,15.4246,15.4359,10700.0
2006-06-05 10:00:00,27.29,27.33,27.27,27.32,15800.0,15.4415,15.4642,15.4302,15.4585,15800.0
2006-06-05 10:05:00,27.32,27.34,27.32,27.32,13300.0,15.4585,15.4698,15.4585,15.4585,13300.0
2006-06-05 10:10:00,27.32,27.39,27.3,27.39,8000.0,15.4585,15.4981,15.4472,15.4981,8000.0
2006-06-05 10:15:00,27.38,27.42,27.37,27.41,16800.0,15.4925,15.5151,15.4868,15.5094,16800.0
2006-06-05 10:20:00,27.4,27.41,27.37,27.4,11500.0,15.5038,15.5094,15.4868,15.5038,11500.0
2006-06-05 10:25:00,27.39,27.39,27.32,27.34,15100.0,15.4981,15.4981,15.4585,15.4698,15100.0
2006-06-05 10:30:00,27.34,27.39,27.34,27.35,11300.0,15.4698,15.4981,15.4698,15.4755,11300.0
2006-06-05 10:35:00,27.36,27.41,27.35,27.4,12100.0,15.4811,15.5094,15.4755,15.5038,12100.0
2006-06-05 10:40:00,27.4,27.4,27.33,27.37,17000.0,15.5038,15.5038,15.4642,15.4868,17000.0
2006-06-05 10:45:00,27.37,27.39,27.35,27.38,13000.0,15.4868,15.4981,15.4755,15.4925,13000.0
2006-06-05 10:50:00,27.38,27.41,27.38,27.39,18400.0,15.4925,15.5094,15.4925,15.4981,18400.0
2006-06-05 10:55:00,27.41,27.42,27.36,27.42,18800.0,15.5094,15.5151,15.4811,15.5151,18800.0
2006-06-05 11:00:00,27.41,27.42,27.38,27.39,6100.0,15.5094,15.5151,15.4925,15.4981,6100.0
2006-06-05 11:05:00,27.4,27.4,27.35,27.36,10500.0,15.5038,15.5038,15.4755,15.4811,10500.0
2006-06-05 11:10:00,27.36,27.36,27.32,27.32,12800.0,15.4811,15.4811,15.4585,15.4585,12800.0
2006-06-05 11:15:00,27.33,27.36,27.28,27.29,14800.0,15.4642,15.4811,15.4359,15.4415,14800.0
2006-06-05 11:20:00,27.3,27.3,27.27,27.29,8700.0,15.4472,15.4472,15.4302,15.4415,8700.0
2006-06-05 11:25:00,27.28,27.29,27.27,27.27,10200.0,15.4359,15.4415,15.4302,15.4302,10200.0
2006-06-05 11:30:00,27.27,27.32,27.25,27.3,17100.0,15.4302,15.4585,15.4189,15.4472,17100.0
2006-06-05 11:35:00,27.3,27.31,27.24,27.25,9700.0,15.4472,15.4529,15.4132,15.4189,9700.0
2006-06-05 11:40:00,27.25,27.27,27.24,27.24,9400.0,15.4189,15.4302,15.4132,15.4132,9400.0
2006-06-05 11:45:00,27.24,27.25,27.21,27.21,11200.0,15.4132,15.4189,15.3963,15.3963,11200.0
2006-06-05 11:50:00,27.22,27.26,27.2,27.25,19300.0,15.4019,15.4246,15.3906,15.4189,19300.0
2006-06-05 11:55:00,27.26,27.33,27.26,27.31,23200.0,15.4246,15.4642,15.4246,15.4529,23200.0
2006-06-05 12:00:00,27.31,27.32,27.28,27.3,13400.0,15.4529,15.4585,15.4359,15.4472,13400.0
2006-06-05 12:05:00,27.28,27.31,27.27,27.28,10500.0,15.4359,15.4529,15.4302,15.4359,10500.0
2006-06-05 12:10:00,27.28,27.31,27.26,27.29,15300.0,15.4359,15.4529,15.4246,15.4415,15300.0
2006-06-05 12:15:00,27.29,27.32,27.29,27.32,13400.0,15.4415,15.4585,15.4415,15.4585,13400.0
2006-06-05 12:20:00,27.31,27.35,27.31,27.35,21300.0,15.4529,15.4755,15.4529,15.4755,21300.0
2006-06-05 12:25:00,27.32,27.35,27.32,27.35,6000.0,15.4585,15.4755,15.4585,15.4755,6000.0
2006-06-05 12:30:00,27.35,27.38,27.35,27.35,11800.0,15.4755,15.4925,15.4755,15.4755,11800.0
2006-06-05 12:35:00,27.36,27.36,27.34,27.35,5700.0,15.4811,15.4811,15.4698,15.4755,5700.0
2006-06-05 12:40:00,27.34,27.36,27.32,27.34,7500.0,15.4698,15.4811,15.4585,15.4698,7500.0
2006-06-05 12:45:00,27.35,27.36,27.31,27.32,8100.0,15.4755,15.4811,15.4529,15.4585,8100.0
2006-06-05 12:50:00,27.32,27.34,27.31,27.31,6900.0,15.4585,15.4698,15.4529,15.4529,6900.0
2006-06-05 12:55:00,27.31,27.33,27.29,27.32,13800.0,15.4529,15.4642,15.4415,15.4585,13800.0
2006-06-05 13:00:00,27.32,27.37,27.3,27.32,24600.0,15.4585,15.4868,15.4472,15.4585,24600.0
2006-06-05 13:05:00,27.34,27.34,27.3,27.31,10700.0,15.4698,15.4698,15.4472,15.4529,10700.0
2006-06-05 13:10:00,27.32,27.36,27.31,27.33,10600.0,15.4585,15.4811,15.4529,15.4642,10600.0
2006-06-05 13:15:00,27.35,27.36,27.28,27.34,18900.0,15.4755,15.4811,15.4359,15.4698,18900.0
2006-06-05 13:20:00,27.32,27.32,27.27,27.29,11200.0,15.4585,15.4585,15.4302,15.4415,11200.0
2006-06-05 13:25:00,27.28,27.3,27.27,27.3,3500.0,15.4359,15.4472,15.4302,15.4472,3500.0
2006-06-05 13:30:00,27.3,27.32,27.3,27.31,6900.0,15.4472,15.4585,15.4472,15.4529,6900.0
2006-06-05 13:35:00,27.31,27.32,27.29,27.3,4700.0,15.4529,15.4585,15.4415,15.4472,4700.0
2006-06-05 13:40:00,27.29,27.29,27.26,27.28,3100.0,15.4415,15.4415,15.4246,15.4359,3100.0
2006-06-05 13:45:00,27.27,27.28,27.24,27.28,17200.0,15.4302,15.4359,15.4132,15.4359,17200.0
2006-06-05 13:50:00,27.28,27.3,27.28,27.28,24900.0,15.4359,15.4472,15.4359,15.4359,24900.0
2006-06-05 13:55:00,27.28,27.3,27.27,27.27,7200.0,15.4359,15.4472,15.4302,15.4302,7200.0
2006-06-05 14:00:00,27.27,27.27,27.21,27.22,10800.0,15.4302,15.4302,15.3963,15.4019,10800.0
2006-06-05 14:05:00,27.22,27.22,27.18,27.18,14000.0,15.4019,15.4019,15.3793,15.3793,14000.0
2006-06-05 14:10:00,27.19,27.21,27.17,27.17,22200.0,15.385,15.3963,15.3736,15.3736,22200.0
2006-06-05 14:15:00,27.17,27.18,27.11,27.14,34300.0,15.3736,15.3793,15.3397,15.3567,34300.0
2006-06-05 14:20:00,27.13,27.16,27.06,27.14,29400.0,15.351,15.368,15.3114,15.3567,29400.0
2006-06-05 14:25:00,27.14,27.16,27.11,27.12,14400.0,15.3567,15.368,15.3397,15.3453,14400.0
2006-06-05 14:30:00,27.12,27.12,27.05,27.07,22900.0,15.3453,15.3453,15.3057,15.3171,22900.0
2006-06-05 14:35:00,27.07,27.08,27.03,27.04,32000.0,15.3171,15.3227,15.2944,15.3001,32000.0
2006-06-05 14:40:00,27.04,27.12,27.04,27.11,28600.0,15.3001,15.3453,15.3001,15.3397,28600.0
2006-06-05 14:45:00,27.11,27.16,27.1,27.15,15600.0,15.3397,15.368,15.334,15.3623,15600.0
2006-06-05 14:50:00,27.15,27.17,27.14,27.17,12600.0,15.3623,15.3736,15.3567,15.3736,12600.0
2006-06-05 14:55:00,27.17,27.18,27.11,27.14,14200.0,15.3736,15.3793,15.3397,15.3567,14200.0
2006-06-05 15:00:00,27.14,27.15,27.04,27.11,30900.0,15.3567,15.3623,15.3001,15.3397,30900.0
2006-06-05 15:05:00,27.1,27.14,27.03,27.06,21100.0,15.334,15.3567,15.2944,15.3114,21100.0
2006-06-05 15:10:00,27.05,27.06,27.0,27.0,18600.0,15.3057,15.3114,15.2774,15.2774,18600.0
2006-06-05 15:15:00,27.01,27.07,27.0,27.03,19900.0,15.2831,15.3171,15.2774,15.2944,19900.0
2006-06-05 15:20:00,27.03,27.03,27.0,27.01,11200.0,15.2944,15.2944,15.2774,15.2831,11200.0
2006-06-05 15:25:00,27.0,27.0,26.95,26.96,16900.0,15.2774,15.2774,15.2492,15.2548,16900.0
2006-06-05 15:30:00,26.95,26.96,26.93,26.93,22500.0,15.2492,15.2548,15.2378,15.2378,22500.0
2006-06-05 15:35:00,26.93,26.95,26.9,26.95,21000.0,15.2378,15.2492,15.2209,15.2492,21000.0
2006-06-05 15:40:00,26.94,26.94,26.88,26.9,31400.0,15.2435,15.2435,15.2095,15.2209,31400.0
2006-06-05 15:45:00,26.9,26.91,26.81,26.82,43700.0,15.2209,15.2265,15.1699,15.1756,43700.0
2006-06-05 15:50:00,26.82,26.92,26.81,26.9,56300.0,15.1756,15.2322,15.1699,15.2209,56300.0
2006-06-05 15:55:00,26.9,26.92,26.9,26.9,42700.0,15.2209,15.2322,15.2209,15.2209,42700.0
2006-06-06 09:30:00,27.01,27.06,26.95,27.02,26200.0,15.2831,15.3114,15.2492,15.2888,26200.0
2006-06-06 09:35:00,27.02,27.13,27.01,27.05,14000.0,15.2888,15.351,15.2831,15.3057,14000.0
2006-06-06 09:40:00,27.0,27.11,26.94,27.1,17900.0,15.2774,15.3397,15.2435,15.334,17900.0
2006-06-06 09:45:00,27.09,27.11,26.99,27.01,11400.0,15.3284,15.3397,15.2718,15.2831,11400.0
2006-06-06 09:50:00,27.01,27.06,26.94,26.97,18000.0,15.2831,15.3114,15.2435,15.2605,18000.0
2006-06-06 09:55:00,26.97,27.02,26.94,27.01,30200.0,15.2605,15.2888,15.2435,15.2831,30200.0
2006-06-06 10:00:00,27.0,27.0,26.88,26.95,15000.0,15.2774,15.2774,15.2095,15.2492,15000.0
2006-06-06 10:05:00,26.91,26.94,26.85,26.89,10200.0,15.2265,15.2435,15.1926,15.2152,10200.0
2006-06-06 10:10:00,26.91,26.93,26.84,26.88,13600.0,15.2265,15.2378,15.1869,15.2095,13600.0
2006-06-06 10:15:00,26.85,26.91,26.81,26.87,18700.0,15.1926,15.2265,15.1699,15.2039,18700.0
2006-06-06 10:20:00,26.88,26.93,26.86,26.88,18200.0,15.2095,15.2378,15.1982,15.2095,18200.0
2006-06-06 10:25:00,26.88,26.91,26.82,26.83,20500.0,15.2095,15.2265,15.1756,15.1813,20500.0
2006-06-06 10:30:00,26.82,26.83,26.79,26.83,21300.0,15.1756,15.1813,15.1586,15.1813,21300.0
2006-06-06 10:35:00,26.83,26.85,26.82,26.82,26600.0,15.1813,15.1926,15.1756,15.1756,26600.0
2006-06-06 10:40:00,26.8,26.82,26.77,26.82,12900.0,15.1643,15.1756,15.1473,15.1756,12900.0
2006-06-06 10:45:00,26.82,26.82,26.71,26.72,30400.0,15.1756,15.1756,15.1134,15.119,30400.0
2006-06-06 10:50:00,26.72,26.79,26.71,26.74,67000.0,15.119,15.1586,15.1134,15.1303,67000.0
2006-06-06 10:55:00,26.75,26.76,26.69,26.72,44500.0,15.136,15.1416,15.102,15.119,44500.0
2006-06-06 11:00:00,26.72,26.79,26.71,26.71,23900.0,15.119,15.1586,15.1134,15.1134,23900.0
2006-06-06 11:05:00,26.71,26.72,26.68,26.72,21600.0,15.1134,15.119,15.0964,15.119,21600.0
2006-06-06 11:10:00,26.73,26.74,26.63,26.69,24700.0,15.1247,15.1303,15.0681,15.102,24700.0
2006-06-06 11:15:00,26.69,26.78,26.69,26.75,15700.0,15.102,15.153,15.102,15.136,15700.0
2006-06-06 11:20:00,26.77,26.78,26.73,26.74,19500.0,15.1473,15.153,15.1247,15.1303,19500.0
2006-06-06 11:25:00,26.75,26.77,26.75,26.76,19200.0,15.136,15.1473,15.136,15.1416,19200.0
2006-06-06 11:30:00,26.76,26.79,26.74,26.76,12400.0,15.1416,15.1586,15.1303,15.1416,12400.0
2006-06-06 11:35:00,26.76,26.82,26.75,26.75,21700.0,15.1416,15.1756,15.136,15.136,21700.0
2006-06-06 11:40:00,26.76,26.77,26.73,26.77,13300.0,15.1416,15.1473,15.1247,15.1473,13300.0
2006-06-06 11:45:00,26.77,26.78,26.71,26.73,16100.0,15.1473,15.153,15.1134,15.1247,16100.0
2006-06-06 11:50:00,26.76,26.8,26.76,26.77,15600.0,15.1416,15.1643,15.1416,15.1473,15600.0
2006-06-06 11:55:00,26.76,26.79,26.74,26.79,14000.0,15.1416,15.1586,15.1303,15.1586,14000.0
2006-06-06 12:00:00,26.8,26.83,26.8,26.83,10400.0,15.1643,15.1813,15.1643,15.1813,10400.0
2006-06-06 12:05:00,26.83,26.85,26.82,26.84,9900.0,15.1813,15.1926,15.1756,15.1869,9900.0
2006-06-06 12:10:00,26.82,26.92,26.82,26.9,16100.0,15.1756,15.2322,15.1756,15.2209,16100.0
2006-06-06 12:15:00,26.9,26.96,26.87,26.96,27700.0,15.2209,15.2548,15.2039,15.2548,27700.0
2006-06-06 12:20:00,26.94,26.94,26.85,26.85,14600.0,15.2435,15.2435,15.1926,15.1926,14600.0
2006-06-06 12:25:00,26.85,26.86,26.84,26.84,11400.0,15.1926,15.1982,15.1869,15.1869,11400.0
2006-06-06 12:30:00,26.84,26.92,26.84,26.91,24200.0,15.1869,15.2322,15.1869,15.2265,24200.0
2006-06-06 12:35:00,26.88,26.93,26.88,26.92,13300.0,15.2095,15.2378,15.2095,15.2322,13300.0
2006-06-06 12:40:00,26.93,26.97,26.91,26.95,20100.0,15.2378,15.2605,15.2265,15.2492,20100.0
2006-06-06 12:45:00,26.96,26.98,26.88,26.89,14400.0,15.2548,15.2661,15.2095,15.2152,14400.0
2006-06-06 12:50:00,26.89,26.95,26.88,26.95,12600.0,15.2152,15.2492,15.2095,15.2492,12600.0
2006-06-06 12:55:00,26.95,27.05,26.95,27.04,26700.0,15.2492,15.3057,15.2492,15.3001,26700.0
2006-06-06 13:00:00,27.04,27.04,26.98,27.01,13900.0,15.3001,15.3001,15.2661,15.2831,13900.0
2006-06-06 13:05:00,27.01,27.03,26.99,26.99,18000.0,15.2831,15.2944,15.2718,15.2718,18000.0
2006-06-06 13:10:00,27.0,27.02,26.98,27.01,14000.0,15.2774,15.2888,15.2661,15.2831,14000.0
2006-06-06 13:15:00,27.0,27.01,26.98,26.98,13200.0,15.2774,15.2831,15.2661,15.2661,13200.0
2006-06-06 13:20:00,26.98,27.05,26.98,27.04,19800.0,15.2661,15.3057,15.2661,15.3001,19800.0
2006-06-06 13:25:00,27.04,27.05,26.97,26.98,13600.0,15.3001,15.3057,15.2605,15.2661,13600.0
2006-06-06 13:30:00,26.99,27.02,26.99,27.01,8900.0,15.2718,15.2888,15.2718,15.2831,8900.0
2006-06-06 13:35:00,27.02,27.03,26.99,26.99,13200.0,15.2888,15.2944,15.2718,15.2718,13200.0
2006-06-06 13:40:00,26.99,26.99,26.86,26.87,16200.0,15.2718,15.2718,15.1982,15.2039,16200.0
2006-06-06 13:45:00,26.86,26.91,26.86,26.9,12700.0,15.1982,15.2265,15.1982,15.2209,12700.0
2006-06-06 13:50:00,26.89,26.91,26.88,26.89,6900.0,15.2152,15.2265,15.2095,15.2152,6900.0
2006-06-06 13:55:00,26.89,26.94,26.86,26.93,29600.0,15.2152,15.2435,15.1982,15.2378,29600.0
2006-06-06 14:00:00,26.93,26.93,26.9,26.91,13100.0,15.2378,15.2378,15.2209,15.2265,13100.0
2006-06-06 14:05:00,26.91,26.92,26.87,26.88,15600.0,15.2265,15.2322,15.2039,15.2095,15600.0
2006-06-06 14:10:00,26.89,26.89,26.81,26.82,27400.0,15.2152,15.2152,15.1699,15.1756,27400.0
2006-06-06 14:15:00,26.85,26.88,26.82,26.83,23000.0,15.1926,15.2095,15.1756,15.1813,23000.0
2006-06-06 14:20:00,26.85,26.86,26.81,26.85,25600.0,15.1926,15.1982,15.1699,15.1926,25600.0
2006-06-06 14:25:00,26.85,26.92,26.85,26.9,15200.0,15.1926,15.2322,15.1926,15.2209,15200.0
2006-06-06 14:30:00,26.87,27.0,26.87,26.99,21800.0,15.2039,15.2774,15.2039,15.2718,21800.0
2006-06-06 14:35:00,26.98,27.0,26.94,26.94,15100.0,15.2661,15.2774,15.2435,15.2435,15100.0
2006-06-06 14:40:00,26.93,26.93,26.85,26.87,15300.0,15.2378,15.2378,15.1926,15.2039,15300.0
2006-06-06 14:45:00,26.87,26.88,26.82,26.86,21900.0,15.2039,15.2095,15.1756,15.1982,21900.0
2006-06-06 14:50:00,26.85,26.91,26.85,26.87,12300.0,15.1926,15.2265,15.1926,15.2039,12300.0
2006-06-06 14:55:00,26.87,26.88,26.84,26.85,8900.0,15.2039,15.2095,15.1869,15.1926,8900.0
2006-06-06 15:00:00,26.85,26.96,26.85,26.93,32900.0,15.1926,15.2548,15.1926,15.2378,32900.0
2006-06-06 15:05:00,26.94,26.98,26.91,26.92,23900.0,15.2435,15.2661,15.2265,15.2322,23900.0
2006-06-06 15:10:00,26.92,26.99,26.87,26.99,28900.0,15.2322,15.2718,15.2039,15.2718,28900.0
2006-06-06 15:15:00,26.98,26.99,26.89,26.89,19900.0,15.2661,15.2718,15.2152,15.2152,19900.0
2006-06-06 15:20:00,26.88,26.99,26.88,26.97,26500.0,15.2095,15.2718,15.2095,15.2605,26500.0
2006-06-06 15:25:00,26.97,27.0,26.97,26.98,12100.0,15.2605,15.2774,15.2605,15.2661,12100.0
2006-06-06 15:30:00,26.99,27.05,26.96,27.05,19600.0,15.2718,15.3057,15.2548,15.3057,19600.0
2006-06-06 15:35:00,27.05,27.15,26.98,27.06,49000.0,15.3057,15.3623,15.2661,15.3114,49000.0
2006-06-06 15:40:00,27.05,27.24,27.02,27.06,48500.0,15.3057,15.4132,15.2888,15.3114,48500.0
2006-06-06 15:45:00,27.06,27.16,27.04,27.04,38100.0,15.3114,15.368,15.3001,15.3001,38100.0
2006-06-06 15:50:00,27.04,27.11,27.04,27.09,50600.0,15.3001,15.3397,15.3001,15.3284,50600.0
2006-06-06 15:55:00,27.08,27.12,27.07,27.12,71100.0,15.3227,15.3453,15.3171,15.3453,71100.0
2006-06-07 09:30:00,27.3,27.3,27.16,27.24,41700.0,15.4514,15.4514,15.3722,15.4175,41700.0
2006-06-07 09:35:00,27.24,27.26,27.12,27.12,17500.0,15.4175,15.4288,15.3496,15.3496,17500.0
2006-06-07 09:40:00,27.13,27.24,27.12,27.17,16100.0,15.3552,15.4175,15.3496,15.3779,16100.0
2006-06-07 09:45:00,27.17,27.26,27.1,27.25,52100.0,15.3779,15.4288,15.3382,15.4231,52100.0
2006-06-07 09:50:00,27.24,27.24,27.2,27.2,13000.0,15.4175,15.4175,15.3948,15.3948,13000.0
2006-06-07 09:55:00,27.2,27.27,27.2,27.27,26200.0,15.3948,15.4345,15.3948,15.4345,26200.0
2006-06-07 10:00:00,27.27,27.38,27.27,27.34,47700.0,15.4345,15.4967,15.4345,15.4741,47700.0
2006-06-07 10:05:00,27.32,27.4,27.3,27.35,26300.0,15.4628,15.508,15.4514,15.4797,26300.0
2006-06-07 10:10:00,27.36,27.44,27.32,27.43,31600.0,15.4854,15.5307,15.4628,15.525,31600.0
2006-06-07 10:15:00,27.43,27.44,27.37,27.44,24600.0,15.525,15.5307,15.4911,15.5307,24600.0
2006-06-07 10:20:00,27.43,27.45,27.41,27.45,15700.0,15.525,15.5363,15.5137,15.5363,15700.0
2006-06-07 10:25:00,27.46,27.48,27.4,27.41,18800.0,15.542,15.5533,15.508,15.5137,18800.0
2006-06-07 10:30:00,27.42,27.45,27.39,27.39,26400.0,15.5194,15.5363,15.5024,15.5024,26400.0
2006-06-07 10:35:00,27.38,27.43,27.38,27.43,33300.0,15.4967,15.525,15.4967,15.525,33300.0
2006-06-07 10:40:00,27.44,27.44,27.39,27.41,14900.0,15.5307,15.5307,15.5024,15.5137,14900.0
2006-06-07 10:45:00,27.38,27.39,27.35,27.35,18800.0,15.4967,15.5024,15.4797,15.4797,18800.0
2006-06-07 10:50:00,27.34,27.34,27.25,27.25,31000.0,15.4741,15.4741,15.4231,15.4231,31000.0
2006-06-07 10:55:00,27.25,27.31,27.25,27.26,10600.0,15.4231,15.4571,15.4231,15.4288,10600.0
2006-06-07 11:00:00,27.25,27.32,27.25,27.31,18900.0,15.4231,15.4628,15.4231,15.4571,18900.0
2006-06-07 11:05:00,27.31,27.31,27.26,27.28,10300.0,15.4571,15.4571,15.4288,15.4401,10300.0
2006-06-07 11:10:00,27.28,27.29,27.22,27.29,22500.0,15.4401,15.4458,15.4062,15.4458,22500.0
2006-06-07 11:15:00,27.28,27.29,27.24,27.24,15200.0,15.4401,15.4458,15.4175,15.4175,15200.0
2006-06-07 11:20:00,27.24,27.26,27.21,27.23,22500.0,15.4175,15.4288,15.4005,15.4118,22500.0
2006-06-07 11:25:00,27.22,27.24,27.17,27.19,12000.0,15.4062,15.4175,15.3779,15.3892,12000.0
2006-06-07 11:30:00,27.19,27.24,27.18,27.21,16400.0,15.3892,15.4175,15.3835,15.4005,16400.0
2006-06-07 11:35:00,27.2,27.25,27.18,27.24,16200.0,15.3948,15.4231,15.3835,15.4175,16200.0
2006-06-07 11:40:00,27.24,27.27,27.21,27.27,17900.0,15.4175,15.4345,15.4005,15.4345,17900.0
2006-06-07 11:45:00,27.25,27.29,27.24,27.24,14100.0,15.4231,15.4458,15.4175,15.4175,14100.0
2006-06-07 11:50:00,27.24,27.25,27.2,27.21,22900.0,15.4175,15.4231,15.3948,15.4005,22900.0
2006-06-07 11:55:00,27.21,27.33,27.21,27.3,20000.0,15.4005,15.4684,15.4005,15.4514,20000.0
2006-06-07 12:00:00,27.3,27.32,27.29,27.29,21400.0,15.4514,15.4628,15.4458,15.4458,21400.0
2006-06-07 12:05:00,27.3,27.33,27.26,27.29,16300.0,15.4514,15.4684,15.4288,15.4458,16300.0
2006-06-07 12:10:00,27.3,27.3,27.27,27.29,10200.0,15.4514,15.4514,15.4345,15.4458,10200.0
2006-06-07 12:15:00,27.29,27.3,27.24,27.24,20200.0,15.4458,15.4514,15.4175,15.4175,20200.0
2006-06-07 12:20:00,27.26,27.28,27.25,27.26,10000.0,15.4288,15.4401,15.4231,15.4288,10000.0
2006-06-07 12:25:00,27.25,27.25,27.2,27.22,13700.0,15.4231,15.4231,15.3948,15.4062,13700.0
2006-06-07 12:30:00,27.2,27.23,27.18,27.19,15100.0,15.3948,15.4118,15.3835,15.3892,15100.0
2006-06-07 12:35:00,27.19,27.21,27.17,27.17,10600.0,15.3892,15.4005,15.3779,15.3779,10600.0
2006-06-07 12:40:00,27.19,27.23,27.19,27.19,20600.0,15.3892,15.4118,15.3892,15.3892,20600.0
2006-06-07 12:45:00,27.17,27.22,27.17,27.2,12600.0,15.3779,15.4062,15.3779,15.3948,12600.0
2006-06-07 12:50:00,27.19,27.2,27.16,27.2,17700.0,15.3892,15.3948,15.3722,15.3948,17700.0
2006-06-07 12:55:00,27.19,27.22,27.15,27.17,15600.0,15.3892,15.4062,15.3665,15.3779,15600.0
2006-06-07 13:00:00,27.17,27.19,27.13,27.19,26400.0,15.3779,15.3892,15.3552,15.3892,26400.0
2006-06-07 13:05:00,27.19,27.21,27.16,27.18,236400.0,15.3892,15.4005,15.3722,15.3835,236400.0
2006-06-07 13:10:00,27.19,27.22,27.16,27.21,14500.0,15.3892,15.4062,15.3722,15.4005,14500.0
2006-06-07 13:15:00,27.2,27.24,27.19,27.19,16900.0,15.3948,15.4175,15.3892,15.3892,16900.0
2006-06-07 13:20:00,27.2,27.23,27.18,27.22,16100.0,15.3948,15.4118,15.3835,15.4062,16100.0
2006-06-07 13:25:00,27.23,27.27,27.23,27.24,12300.0,15.4118,15.4345,15.4118,15.4175,12300.0
2006-06-07 13:30:00,27.24,27.27,27.23,27.25,11200.0,15.4175,15.4345,15.4118,15.4231,11200.0
2006-06-07 13:35:00,27.24,27.26,27.2,27.25,13600.0,15.4175,15.4288,15.3948,15.4231,13600.0
2006-06-07 13:40:00,27.25,27.25,27.21,27.23,10500.0,15.4231,15.4231,15.4005,15.4118,10500.0
2006-06-07 13:45:00,27.24,27.24,27.2,27.2,13700.0,15.4175,15.4175,15.3948,15.3948,13700.0
2006-06-07 13:50:00,27.22,27.26,27.2,27.26,13000.0,15.4062,15.4288,15.3948,15.4288,13000.0
2006-06-07 13:55:00,27.26,27.28,27.21,27.23,14400.0,15.4288,15.4401,15.4005,15.4118,14400.0
2006-06-07 14:00:00,27.2,27.23,27.13,27.17,20300.0,15.3948,15.4118,15.3552,15.3779,20300.0
2006-06-07 14:05:00,27.17,27.23,27.14,27.14,16500.0,15.3779,15.4118,15.3609,15.3609,16500.0
2006-06-07 14:10:00,27.14,27.23,27.13,27.23,18900.0,15.3609,15.4118,15.3552,15.4118,18900.0
2006-06-07 14:15:00,27.22,27.25,27.18,27.19,15800.0,15.4062,15.4231,15.3835,15.3892,15800.0
2006-06-07 14:20:00,27.19,27.24,27.15,27.2,19200.0,15.3892,15.4175,15.3665,15.3948,19200.0
2006-06-07 14:25:00,27.23,27.33,27.21,27.31,19800.0,15.4118,15.4684,15.4005,15.4571,19800.0
2006-06-07 14:30:00,27.32,27.33,27.31,27.32,12900.0,15.4628,15.4684,15.4571,15.4628,12900.0
2006-06-07 14:35:00,27.31,27.36,27.31,27.34,13700.0,15.4571,15.4854,15.4571,15.4741,13700.0
2006-06-07 14:40:00,27.35,27.36,27.32,27.33,12700.0,15.4797,15.4854,15.4628,15.4684,12700.0
2006-06-07 14:45:00,27.33,27.33,27.3,27.32,10300.0,15.4684,15.4684,15.4514,15.4628,10300.0
2006-06-07 14:50:00,27.32,27.38,27.3,27.37,23500.0,15.4628,15.4967,15.4514,15.4911,23500.0
2006-06-07 14:55:00,27.37,27.39,27.35,27.37,13400.0,15.4911,15.5024,15.4797,15.4911,13400.0
2006-06-07 15:00:00,27.36,27.4,27.36,27.39,16200.0,15.4854,15.508,15.4854,15.5024,16200.0
2006-06-07 15:05:00,27.39,27.39,27.32,27.34,9300.0,15.5024,15.5024,15.4628,15.4741,9300.0
2006-06-07 15:10:00,27.32,27.33,27.24,27.27,22700.0,15.4628,15.4684,15.4175,15.4345,22700.0
2006-06-07 15:15:00,27.27,27.31,27.26,27.27,18600.0,15.4345,15.4571,15.4288,15.4345,18600.0
2006-06-07 15:20:00,27.27,27.4,27.27,27.36,29000.0,15.4345,15.508,15.4345,15.4854,29000.0
2006-06-07 15:25:00,27.37,27.37,27.28,27.32,29300.0,15.4911,15.4911,15.4401,15.4628,29300.0
2006-06-07 15:30:00,27.29,27.37,27.29,27.36,26400.0,15.4458,15.4911,15.4458,15.4854,26400.0
2006-06-07 15:35:00,27.36,27.39,27.35,27.37,43800.0,15.4854,15.5024,15.4797,15.4911,43800.0
2006-06-07 15:40:00,27.36,27.38,27.34,27.35,19900.0,15.4854,15.4967,15.4741,15.4797,19900.0
2006-06-07 15:45:00,27.37,27.37,27.29,27.29,32000.0,15.4911,15.4911,15.4458,15.4458,32000.0
2006-06-07 15:50:00,27.3,27.33,27.28,27.31,74300.0,15.4514,15.4684,15.4401,15.4571,74300.0
2006-06-07 15:55:00,27.31,27.33,27.23,27.24,54200.0,15.4571,15.4684,15.4118,15.4175,54200.0
2006-06-08 09:30:00,27.29,27.29,27.19,27.19,38300.0,15.4458,15.4458,15.3892,15.3892,38300.0
2006-06-08 09:35:00,27.19,27.29,27.14,27.25,17400.0,15.3892,15.4458,15.3609,15.4231,17400.0
2006-06-08 09:40:00,27.2,27.28,27.15,27.2,12300.0,15.3948,15.4401,15.3665,15.3948,12300.0
2006-06-08 09:45:00,27.22,27.29,27.15,27.29,32400.0,15.4062,15.4458,15.3665,15.4458,32400.0
2006-06-08 09:50:00,27.3,27.34,27.19,27.2,18800.0,15.4514,15.4741,15.3892,15.3948,18800.0
2006-06-08 09:55:00,27.18,27.26,27.16,27.21,21900.0,15.3835,15.4288,15.3722,15.4005,21900.0
2006-06-08 10:00:00,27.16,27.28,27.16,27.25,9400.0,15.3722,15.4401,15.3722,15.4231,9400.0
2006-06-08 10:05:00,27.23,27.45,27.23,27.39,20400.0,15.4118,15.5363,15.4118,15.5024,20400.0
2006-06-08 10:10:00,27.39,27.4,27.35,27.35,28400.0,15.5024,15.508,15.4797,15.4797,28400.0
2006-06-08 10:15:00,27.35,27.36,27.29,27.31,30600.0,15.4797,15.4854,15.4458,15.4571,30600.0
2006-06-08 10:20:00,27.31,27.37,27.25,27.28,6600.0,15.4571,15.4911,15.4231,15.4401,6600.0
2006-06-08 10:25:00,27.25,27.35,27.25,27.3,18000.0,15.4231,15.4797,15.4231,15.4514,18000.0
2006-06-08 10:30:00,27.3,27.41,27.26,27.38,20100.0,15.4514,15.5137,15.4288,15.4967,20100.0
2006-06-08 10:35:00,27.38,27.38,27.22,27.27,20400.0,15.4967,15.4967,15.4062,15.4345,20400.0
2006-06-08 10:40:00,27.28,27.32,27.25,27.32,15500.0,15.4401,15.4628,15.4231,15.4628,15500.0
2006-06-08 10:45:00,27.31,27.37,27.28,27.36,20200.0,15.4571,15.4911,15.4401,15.4854,20200.0
2006-06-08 10:50:00,27.35,27.35,27.3,27.33,16400.0,15.4797,15.4797,15.4514,15.4684,16400.0
2006-06-08 10:55:00,27.31,27.4,27.31,27.37,17000.0,15.4571,15.508,15.4571,15.4911,17000.0
2006-06-08 11:00:00,27.34,27.5,27.34,27.42,37200.0,15.4741,15.5646,15.4741,15.5194,37200.0
2006-06-08 11:05:00,27.42,27.44,27.35,27.38,13600.0,15.5194,15.5307,15.4797,15.4967,13600.0
2006-06-08 11:10:00,27.35,27.37,27.35,27.36,10700.0,15.4797,15.4911,15.4797,15.4854,10700.0
2006-06-08 11:15:00,27.35,27.37,27.31,27.32,24800.0,15.4797,15.4911,15.4571,15.4628,24800.0
2006-06-08 11:20:00,27.3,27.3,27.17,27.28,47400.0,15.4514,15.4514,15.3779,15.4401,47400.0
2006-06-08 11:25:00,27.3,27.36,27.3,27.35,33600.0,15.4514,15.4854,15.4514,15.4797,33600.0
2006-06-08 11:30:00,27.35,27.35,27.27,27.31,48800.0,15.4797,15.4797,15.4345,15.4571,48800.0
2006-06-08 11:35:00,27.32,27.37,27.29,27.36,21300.0,15.4628,15.4911,15.4458,15.4854,21300.0
2006-06-08 11:40:00,27.37,27.4,27.29,27.31,24100.0,15.4911,15.508,15.4458,15.4571,24100.0
2006-06-08 11:45:00,27.31,27.33,27.29,27.29,15600.0,15.4571,15.4684,15.4458,15.4458,15600.0
2006-06-08 11:50:00,27.3,27.32,27.25,27.25,50500.0,15.4514,15.4628,15.4231,15.4231,50500.0
2006-06-08 11:55:00,27.24,27.37,27.24,27.34,24500.0,15.4175,15.4911,15.4175,15.4741,24500.0
2006-06-08 12:00:00,27.33,27.35,27.3,27.33,9400.0,15.4684,15.4797,15.4514,15.4684,9400.0
2006-06-08 12:05:00,27.34,27.41,27.34,27.38,24200.0,15.4741,15.5137,15.4741,15.4967,24200.0
2006-06-08 12:10:00,27.37,27.43,27.34,27.34,20200.0,15.4911,15.525,15.4741,15.4741,20200.0
2006-06-08 12:15:00,27.33,27.39,27.33,27.36,18800.0,15.4684,15.5024,15.4684,15.4854,18800.0
2006-06-08 12:20:00,27.35,27.36,27.31,27.31,16000.0,15.4797,15.4854,15.4571,15.4571,16000.0
2006-06-08 12:25:00,27.31,27.37,27.3,27.3,13600.0,15.4571,15.4911,15.4514,15.4514,13600.0
2006-06-08 12:30:00,27.31,27.31,27.26,27.26,9500.0,15.4571,15.4571,15.4288,15.4288,9500.0
2006-06-08 12:35:00,27.27,27.35,27.26,27.34,20800.0,15.4345,15.4797,15.4288,15.4741,20800.0
2006-06-08 12:40:00,27.29,27.35,27.28,27.29,34100.0,15.4458,15.4797,15.4401,15.4458,34100.0
2006-06-08 12:45:00,27.28,27.3,27.27,27.28,12100.0,15.4401,15.4514,15.4345,15.4401,12100.0
2006-06-08 12:50:00,27.29,27.31,27.27,27.28,13900.0,15.4458,15.4571,15.4345,15.4401,13900.0
2006-06-08 12:55:00,27.27,27.29,27.23,27.26,12000.0,15.4345,15.4458,15.4118,15.4288,12000.0
2006-06-08 13:00:00,27.24,27.26,27.2,27.24,13600.0,15.4175,15.4288,15.3948,15.4175,13600.0
2006-06-08 13:05:00,27.21,27.23,27.18,27.18,15400.0,15.4005,15.4118,15.3835,15.3835,15400.0
2006-06-08 13:10:00,27.18,27.23,27.16,27.23,18400.0,15.3835,15.4118,15.3722,15.4118,18400.0
2006-06-08 13:15:00,27.24,27.27,27.21,27.22,21400.0,15.4175,15.4345,15.4005,15.4062,21400.0
2006-06-08 13:20:00,27.21,27.23,27.2,27.21,21800.0,15.4005,15.4118,15.3948,15.4005,21800.0
2006-06-08 13:25:00,27.2,27.27,27.2,27.26,29000.0,15.3948,15.4345,15.3948,15.4288,29000.0
2006-06-08 13:30:00,27.27,27.29,27.25,27.25,15500.0,15.4345,15.4458,15.4231,15.4231,15500.0
2006-06-08 13:35:00,27.25,27.32,27.25,27.3,11700.0,15.4231,15.4628,15.4231,15.4514,11700.0
2006-06-08 13:40:00,27.31,27.38,27.29,27.33,18800.0,15.4571,15.4967,15.4458,15.4684,18800.0
2006-06-08 13:45:00,27.35,27.35,27.23,27.23,14800.0,15.4797,15.4797,15.4118,15.4118,14800.0
2006-06-08 13:50:00,27.23,27.32,27.21,27.32,19500.0,15.4118,15.4628,15.4005,15.4628,19500.0
2006-06-08 13:55:00,27.34,27.34,27.26,27.33,25400.0,15.4741,15.4741,15.4288,15.4684,25400.0
2006-06-08 14:00:00,27.33,27.34,27.24,27.3,21600.0,15.4684,15.4741,15.4175,15.4514,21600.0
2006-06-08 14:05:00,27.3,27.3,27.22,27.24,20200.0,15.4514,15.4514,15.4062,15.4175,20200.0
2006-06-08 14:10:00,27.22,27.25,27.22,27.23,13400.0,15.4062,15.4231,15.4062,15.4118,13400.0
2006-06-08 14:15:00,27.25,27.29,27.23,27.27,20500.0,15.4231,15.4458,15.4118,15.4345,20500.0
2006-06-08 14:20:00,27.27,27.28,27.22,27.22,14400.0,15.4345,15.4401,15.4062,15.4062,14400.0
2006-06-08 14:25:00,27.23,27.28,27.22,27.27,20800.0,15.4118,15.4401,15.4062,15.4345,20800.0
2006-06-08 14:30:00,27.27,27.29,27.22,27.29,16800.0,15.4345,15.4458,15.4062,15.4458,16800.0
2006-06-08 14:35:00,27.3,27.38,27.29,27.33,14200.0,15.4514,15.4967,15.4458,15.4684,14200.0
2006-06-08 14:40:00,27.33,27.35,27.3,27.3,18700.0,15.4684,15.4797,15.4514,15.4514,18700.0
2006-06-08 14:45:00,27.3,27.32,27.29,27.29,14500.0,15.4514,15.4628,15.4458,15.4458,14500.0
2006-06-08 14:50:00,27.29,27.31,27.27,27.28,10200.0,15.4458,15.4571,15.4345,15.4401,10200.0
2006-06-08 14:55:00,27.27,27.29,27.25,27.27,16400.0,15.4345,15.4458,15.4231,15.4345,16400.0
2006-06-08 15:00:00,27.28,27.37,27.28,27.37,13400.0,15.4401,15.4911,15.4401,15.4911,13400.0
2006-06-08 15:05:00,27.33,27.38,27.31,27.34,14500.0,15.4684,15.4967,15.4571,15.4741,14500.0
2006-06-08 15:10:00,27.36,27.48,27.36,27.38,26400.0,15.4854,15.5533,15.4854,15.4967,26400.0
2006-06-08 15:15:00,27.41,27.41,27.35,27.35,9400.0,15.5137,15.5137,15.4797,15.4797,9400.0
2006-06-08 15:20:00,27.35,27.36,27.32,27.33,19600.0,15.4797,15.4854,15.4628,15.4684,19600.0
2006-06-08 15:25:00,27.33,27.37,27.31,27.34,9900.0,15.4684,15.4911,15.4571,15.4741,9900.0
2006-06-08 15:30:00,27.36,27.4,27.33,27.38,16600.0,15.4854,15.508,15.4684,15.4967,16600.0
2006-06-08 15:35:00,27.38,27.52,27.37,27.51,28800.0,15.4967,15.576,15.4911,15.5703,28800.0
2006-06-08 15:40:00,27.51,27.51,27.31,27.44,87600.0,15.5703,15.5703,15.4571,15.5307,87600.0
2006-06-08 15:45:00,27.47,27.47,27.32,27.38,29200.0,15.5477,15.5477,15.4628,15.4967,29200.0
2006-06-08 15:50:00,27.39,27.44,27.35,27.4,26700.0,15.5024,15.5307,15.4797,15.508,26700.0
2006-06-08 15:55:00,27.4,27.48,27.37,27.47,59900.0,15.508,15.5533,15.4911,15.5477,59900.0
2006-06-09 09:30:00,27.37,27.47,27.29,27.29,36000.0,15.4911,15.5477,15.4458,15.4458,36000.0
2006-06-09 09:35:00,27.3,27.41,27.22,27.3,14300.0,15.4514,15.5137,15.4062,15.4514,14300.0
2006-06-09 09:40:00,27.29,27.35,27.24,27.31,8800.0,15.4458,15.4797,15.4175,15.4571,8800.0
2006-06-09 09:45:00,27.31,27.43,27.3,27.35,24000.0,15.4571,15.525,15.4514,15.4797,24000.0
2006-06-09 09:50:00,27.35,27.41,27.25,27.41,8600.0,15.4797,15.5137,15.4231,15.5137,8600.0
2006-06-09 09:55:00,27.4,27.41,27.25,27.26,46000.0,15.508,15.5137,15.4231,15.4288,46000.0
2006-06-09 10:00:00,27.3,27.37,27.25,27.29,22900.0,15.4514,15.4911,15.4231,15.4458,22900.0
2006-06-09 10:05:00,27.32,27.37,27.29,27.32,32900.0,15.4628,15.4911,15.4458,15.4628,32900.0
2006-06-09 10:10:00,27.31,27.36,27.3,27.36,45700.0,15.4571,15.4854,15.4514,15.4854,45700.0
2006-06-09 10:15:00,27.37,27.38,27.33,27.33,73000.0,15.4911,15.4967,15.4684,15.4684,73000.0
2006-06-09 10:20:00,27.33,27.35,27.3,27.35,10200.0,15.4684,15.4797,15.4514,15.4797,10200.0
2006-06-09 10:25:00,27.34,27.35,27.32,27.33,10400.0,15.4741,15.4797,15.4628,15.4684,10400.0
2006-06-09 10:30:00,27.33,27.34,27.29,27.31,9900.0,15.4684,15.4741,15.4458,15.4571,9900.0
2006-06-09 10:35:00,27.31,27.33,27.29,27.33,18400.0,15.4571,15.4684,15.4458,15.4684,18400.0
2006-06-09 10:40:00,27.33,27.34,27.3,27.32,10300.0,15.4684,15.4741,15.4514,15.4628,10300.0
2006-06-09 10:45:00,27.32,27.33,27.29,27.31,9400.0,15.4628,15.4684,15.4458,15.4571,9400.0
2006-06-09 10:50:00,27.32,27.34,27.28,27.3,20100.0,15.4628,15.4741,15.4401,15.4514,20100.0
2006-06-09 10:55:00,27.3,27.34,27.27,27.28,14300.0,15.4514,15.4741,15.4345,15.4401,14300.0
2006-06-09 11:00:00,27.31,27.37,27.31,27.34,11700.0,15.4571,15.4911,15.4571,15.4741,11700.0
2006-06-09 11:05:00,27.35,27.35,27.32,27.32,6600.0,15.4797,15.4797,15.4628,15.4628,6600.0
2006-06-09 11:10:00,27.32,27.34,27.3,27.3,13800.0,15.4628,15.4741,15.4514,15.4514,13800.0
2006-06-09 11:15:00,27.3,27.32,27.3,27.31,8400.0,15.4514,15.4628,15.4514,15.4571,8400.0
2006-06-09 11:20:00,27.37,27.38,27.35,27.37,17000.0,15.4911,15.4967,15.4797,15.4911,17000.0
2006-06-09 11:25:00,27.34,27.37,27.33,27.37,4600.0,15.4741,15.4911,15.4684,15.4911,4600.0
2006-06-09 11:30:00,27.33,27.39,27.31,27.34,12500.0,15.4684,15.5024,15.4571,15.4741,12500.0
2006-06-09 11:35:00,27.34,27.38,27.32,27.36,12600.0,15.4741,15.4967,15.4628,15.4854,12600.0
2006-06-09 11:40:00,27.35,27.41,27.34,27.38,33200.0,15.4797,15.5137,15.4741,15.4967,33200.0
2006-06-09 11:45:00,27.36,27.38,27.31,27.31,66500.0,15.4854,15.4967,15.4571,15.4571,66500.0
2006-06-09 11:50:00,27.31,27.31,27.23,27.23,11100.0,15.4571,15.4571,15.4118,15.4118,11100.0
2006-06-09 11:55:00,27.23,27.27,27.2,27.23,11600.0,15.4118,15.4345,15.3948,15.4118,11600.0
2006-06-09 12:00:00,27.21,27.26,27.21,27.25,7600.0,15.4005,15.4288,15.4005,15.4231,7600.0
2006-06-09 12:05:00,27.24,27.32,27.22,27.32,10400.0,15.4175,15.4628,15.4062,15.4628,10400.0
2006-06-09 12:10:00,27.3,27.33,27.28,27.28,3000.0,15.4514,15.4684,15.4401,15.4401,3000.0
2006-06-09 12:15:00,27.32,27.32,27.28,27.28,2600.0,15.4628,15.4628,15.4401,15.4401,2600.0
2006-06-09 12:20:00,27.28,27.31,27.25,27.25,11700.0,15.4401,15.4571,15.4231,15.4231,11700.0
2006-06-09 12:25:00,27.24,27.26,27.22,27.25,4200.0,15.4175,15.4288,15.4062,15.4231,4200.0
2006-06-09 12:30:00,27.23,27.25,27.23,27.25,4400.0,15.4118,15.4231,15.4118,15.4231,4400.0
2006-06-09 12:35:00,27.27,27.28,27.23,27.27,6700.0,15.4345,15.4401,15.4118,15.4345,6700.0
2006-06-09 12:40:00,27.23,27.27,27.22,27.22,7000.0,15.4118,15.4345,15.4062,15.4062,7000.0
2006-06-09 12:45:00,27.22,27.25,27.2,27.25,5500.0,15.4062,15.4231,15.3948,15.4231,5500.0
2006-06-09 12:50:00,27.25,27.28,27.24,27.25,7200.0,15.4231,15.4401,15.4175,15.4231,7200.0
2006-06-09 12:55:00,27.25,27.25,27.16,27.17,16900.0,15.4231,15.4231,15.3722,15.3779,16900.0
2006-06-09 13:00:00,27.16,27.17,27.11,27.11,21000.0,15.3722,15.3779,15.3439,15.3439,21000.0
2006-06-09 13:05:00,27.11,27.12,27.06,27.12,19600.0,15.3439,15.3496,15.3156,15.3496,19600.0
2006-06-09 13:10:00,27.08,27.12,27.07,27.11,10300.0,15.3269,15.3496,15.3213,15.3439,10300.0
2006-06-09 13:15:00,27.11,27.12,27.05,27.07,15500.0,15.3439,15.3496,15.3099,15.3213,15500.0
2006-06-09 13:20:00,27.06,27.11,27.06,27.08,13600.0,15.3156,15.3439,15.3156,15.3269,13600.0
2006-06-09 13:25:00,27.09,27.1,27.09,27.1,4800.0,15.3326,15.3382,15.3326,15.3382,4800.0
2006-06-09 13:30:00,27.1,27.12,27.1,27.1,4800.0,15.3382,15.3496,15.3382,15.3382,4800.0
2006-06-09 13:35:00,27.1,27.14,27.1,27.11,6500.0,15.3382,15.3609,15.3382,15.3439,6500.0
2006-06-09 13:40:00,27.14,27.14,27.08,27.08,10200.0,15.3609,15.3609,15.3269,15.3269,10200.0
2006-06-09 13:45:00,27.08,27.12,27.08,27.08,7300.0,15.3269,15.3496,15.3269,15.3269,7300.0
2006-06-09 13:50:00,27.12,27.17,27.12,27.17,8800.0,15.3496,15.3779,15.3496,15.3779,8800.0
2006-06-09 13:55:00,27.17,27.19,27.14,27.14,11800.0,15.3779,15.3892,15.3609,15.3609,11800.0
2006-06-09 14:00:00,27.13,27.24,27.13,27.22,34300.0,15.3552,15.4175,15.3552,15.4062,34300.0
2006-06-09 14:05:00,27.21,27.23,27.2,27.22,8600.0,15.4005,15.4118,15.3948,15.4062,8600.0
2006-06-09 14:10:00,27.21,27.23,27.2,27.22,5800.0,15.4005,15.4118,15.3948,15.4062,5800.0
2006-06-09 14:15:00,27.22,27.22,27.19,27.19,10900.0,15.4062,15.4062,15.3892,15.3892,10900.0
2006-06-09 14:20:00,27.21,27.28,27.21,27.28,18200.0,15.4005,15.4401,15.4005,15.4401,18200.0
2006-06-09 14:25:00,27.27,27.3,27.25,27.3,15900.0,15.4345,15.4514,15.4231,15.4514,15900.0
2006-06-09 14:30:00,27.28,27.29,27.22,27.24,16600.0,15.4401,15.4458,15.4062,15.4175,16600.0
2006-06-09 14:35:00,27.24,27.24,27.2,27.21,5000.0,15.4175,15.4175,15.3948,15.4005,5000.0
2006-06-09 14:40:00,27.22,27.23,27.21,27.21,5400.0,15.4062,15.4118,15.4005,15.4005,5400.0
2006-06-09 14:45:00,27.21,27.3,27.21,27.28,7000.0,15.4005,15.4514,15.4005,15.4401,7000.0
2006-06-09 14:50:00,27.28,27.3,27.26,27.3,7100.0,15.4401,15.4514,15.4288,15.4514,7100.0
2006-06-09 14:55:00,27.3,27.32,27.22,27.22,6500.0,15.4514,15.4628,15.4062,15.4062,6500.0
2006-06-09 15:00:00,27.22,27.24,27.2,27.22,10400.0,15.4062,15.4175,15.3948,15.4062,10400.0
2006-06-09 15:05:00,27.22,27.26,27.2,27.22,7700.0,15.4062,15.4288,15.3948,15.4062,7700.0
2006-06-09 15:10:00,27.21,27.21,27.2,27.2,7800.0,15.4005,15.4005,15.3948,15.3948,7800.0
2006-06-09 15:15:00,27.23,27.24,27.22,27.23,7400.0,15.4118,15.4175,15.4062,15.4118,7400.0
2006-06-09 15:20:00,27.22,27.22,27.2,27.2,17000.0,15.4062,15.4062,15.3948,15.3948,17000.0
2006-06-09 15:25:00,27.2,27.25,27.2,27.22,24700.0,15.3948,15.4231,15.3948,15.4062,24700.0
2006-06-09 15:30:00,27.22,27.25,27.2,27.21,12600.0,15.4062,15.4231,15.3948,15.4005,12600.0
2006-06-09 15:35:00,27.22,27.24,27.2,27.24,15400.0,15.4062,15.4175,15.3948,15.4175,15400.0
2006-06-09 15:40:00,27.22,27.26,27.22,27.25,20600.0,15.4062,15.4288,15.4062,15.4231,20600.0
2006-06-09 15:45:00,27.23,27.28,27.22,27.27,23900.0,15.4118,15.4401,15.4062,15.4345,23900.0
2006-06-09 15:50:00,27.27,27.28,27.15,27.16,48300.0,15.4345,15.4401,15.3665,15.3722,48300.0
2006-06-09 15:55:00,27.16,27.19,27.12,27.15,62600.0,15.3722,15.3892,15.3496,15.3665,62600.0
2006-06-12 09:30:00,27.33,27.33,27.1,27.17,27600.0,15.4684,15.4684,15.3382,15.3779,27600.0
2006-06-12 09:35:00,27.14,27.27,27.09,27.14,9800.0,15.3609,15.4345,15.3326,15.3609,9800.0
2006-06-12 09:40:00,27.15,27.26,27.13,27.16,15500.0,15.3665,15.4288,15.3552,15.3722,15500.0
2006-06-12 09:45:00,27.16,27.17,27.07,27.1,31400.0,15.3722,15.3779,15.3213,15.3382,31400.0
2006-06-12 09:50:00,27.12,27.15,27.05,27.08,13900.0,15.3496,15.3665,15.3099,15.3269,13900.0
2006-06-12 09:55:00,27.11,27.23,27.09,27.2,12200.0,15.3439,15.4118,15.3326,15.3948,12200.0
2006-06-12 10:00:00,27.2,27.2,27.11,27.13,14700.0,15.3948,15.3948,15.3439,15.3552,14700.0
2006-06-12 10:05:00,27.13,27.13,27.05,27.07,16400.0,15.3552,15.3552,15.3099,15.3213,16400.0
2006-06-12 10:10:00,27.07,27.11,27.04,27.1,14100.0,15.3213,15.3439,15.3043,15.3382,14100.0
2006-06-12 10:15:00,27.11,27.11,27.03,27.04,9000.0,15.3439,15.3439,15.2986,15.3043,9000.0
2006-06-12 10:20:00,27.05,27.1,26.97,27.05,25700.0,15.3099,15.3382,15.2647,15.3099,25700.0
2006-06-12 10:25:00,27.07,27.11,27.05,27.1,9400.0,15.3213,15.3439,15.3099,15.3382,9400.0
2006-06-12 10:30:00,27.09,27.12,27.09,27.12,10000.0,15.3326,15.3496,15.3326,15.3496,10000.0
2006-06-12 10:35:00,27.12,27.19,27.1,27.17,24300.0,15.3496,15.3892,15.3382,15.3779,24300.0
2006-06-12 10:40:00,27.18,27.24,27.18,27.22,20200.0,15.3835,15.4175,15.3835,15.4062,20200.0
2006-06-12 10:45:00,27.21,27.22,27.19,27.19,2700.0,15.4005,15.4062,15.3892,15.3892,2700.0
2006-06-12 10:50:00,27.18,27.19,27.15,27.17,7200.0,15.3835,15.3892,15.3665,15.3779,7200.0
2006-06-12 10:55:00,27.18,27.19,27.15,27.17,10000.0,15.3835,15.3892,15.3665,15.3779,10000.0
2006-06-12 11:00:00,27.17,27.17,27.11,27.13,16600.0,15.3779,15.3779,15.3439,15.3552,16600.0
2006-06-12 11:05:00,27.12,27.17,27.11,27.17,15700.0,15.3496,15.3779,15.3439,15.3779,15700.0
2006-06-12 11:10:00,27.19,27.19,27.15,27.17,5000.0,15.3892,15.3892,15.3665,15.3779,5000.0
2006-06-12 11:15:00,27.15,27.16,27.14,27.16,14600.0,15.3665,15.3722,15.3609,15.3722,14600.0
2006-06-12 11:20:00,27.15,27.15,27.11,27.11,13400.0,15.3665,15.3665,15.3439,15.3439,13400.0
2006-06-12 11:25:00,27.12,27.2,27.12,27.17,69400.0,15.3496,15.3948,15.3496,15.3779,69400.0
2006-06-12 11:30:00,27.18,27.27,27.16,27.27,33100.0,15.3835,15.4345,15.3722,15.4345,33100.0
2006-06-12 11:35:00,27.27,27.29,27.22,27.27,25500.0,15.4345,15.4458,15.4062,15.4345,25500.0
2006-06-12 11:40:00,27.29,27.32,27.26,27.26,25000.0,15.4458,15.4628,15.4288,15.4288,25000.0
2006-06-12 11:45:00,27.28,27.28,27.22,27.25,12300.0,15.4401,15.4401,15.4062,15.4231,12300.0
2006-06-12 11:50:00,27.26,27.34,27.26,27.32,18100.0,15.4288,15.4741,15.4288,15.4628,18100.0
2006-06-12 11:55:00,27.32,27.32,27.28,27.3,9600.0,15.4628,15.4628,15.4401,15.4514,9600.0
2006-06-12 12:00:00,27.32,27.33,27.31,27.32,13100.0,15.4628,15.4684,15.4571,15.4628,13100.0
2006-06-12 12:05:00,27.31,27.31,27.24,27.25,11000.0,15.4571,15.4571,15.4175,15.4231,11000.0
2006-06-12 12:10:00,27.26,27.26,27.21,27.22,4500.0,15.4288,15.4288,15.4005,15.4062,4500.0
2006-06-12 12:15:00,27.22,27.23,27.21,27.21,5700.0,15.4062,15.4118,15.4005,15.4005,5700.0
2006-06-12 12:20:00,27.19,27.19,27.13,27.14,9300.0,15.3892,15.3892,15.3552,15.3609,9300.0
2006-06-12 12:25:00,27.15,27.16,27.11,27.16,8600.0,15.3665,15.3722,15.3439,15.3722,8600.0
2006-06-12 12:30:00,27.12,27.18,27.12,27.15,9000.0,15.3496,15.3835,15.3496,15.3665,9000.0
2006-06-12 12:35:00,27.15,27.17,27.08,27.09,11900.0,15.3665,15.3779,15.3269,15.3326,11900.0
2006-06-12 12:40:00,27.12,27.16,27.08,27.14,16500.0,15.3496,15.3722,15.3269,15.3609,16500.0
2006-06-12 12:45:00,27.14,27.18,27.14,27.18,20300.0,15.3609,15.3835,15.3609,15.3835,20300.0
2006-06-12 12:50:00,27.19,27.2,27.15,27.15,7400.0,15.3892,15.3948,15.3665,15.3665,7400.0
2006-06-12 12:55:00,27.15,27.2,27.15,27.19,2400.0,15.3665,15.3948,15.3665,15.3892,2400.0
2006-06-12 13:00:00,27.18,27.18,27.14,27.16,6400.0,15.3835,15.3835,15.3609,15.3722,6400.0
2006-06-12 13:05:00,27.16,27.21,27.16,27.19,9600.0,15.3722,15.4005,15.3722,15.3892,9600.0
2006-06-12 13:10:00,27.2,27.2,27.17,27.17,2300.0,15.3948,15.3948,15.3779,15.3779,2300.0
2006-06-12 13:15:00,27.17,27.18,27.16,27.16,3100.0,15.3779,15.3835,15.3722,15.3722,3100.0
2006-06-12 13:20:00,27.16,27.19,27.14,27.19,6300.0,15.3722,15.3892,15.3609,15.3892,6300.0
2006-06-12 13:25:00,27.19,27.2,27.18,27.2,6000.0,15.3892,15.3948,15.3835,15.3948,6000.0
2006-06-12 13:30:00,27.19,27.21,27.18,27.19,7200.0,15.3892,15.4005,15.3835,15.3892,7200.0
2006-06-12 13:35:00,27.19,27.2,27.14,27.15,8700.0,15.3892,15.3948,15.3609,15.3665,8700.0
2006-06-12 13:40:00,27.15,27.19,27.14,27.14,13900.0,15.3665,15.3892,15.3609,15.3609,13900.0
2006-06-12 13:45:00,27.15,27.17,27.14,27.15,6500.0,15.3665,15.3779,15.3609,15.3665,6500.0
2006-06-12 13:50:00,27.16,27.19,27.15,27.18,19100.0,15.3722,15.3892,15.3665,15.3835,19100.0
2006-06-12 13:55:00,27.16,27.18,27.15,27.15,7100.0,15.3722,15.3835,15.3665,15.3665,7100.0
2006-06-12 14:00:00,27.16,27.19,27.13,27.17,15400.0,15.3722,15.3892,15.3552,15.3779,15400.0
2006-06-12 14:05:00,27.16,27.16,27.09,27.09,48500.0,15.3722,15.3722,15.3326,15.3326,48500.0
2006-06-12 14:10:00,27.1,27.13,27.09,27.1,31100.0,15.3382,15.3552,15.3326,15.3382,31100.0
2006-06-12 14:15:00,27.1,27.15,27.09,27.13,22000.0,15.3382,15.3665,15.3326,15.3552,22000.0
2006-06-12 14:20:00,27.13,27.17,27.09,27.15,109600.0,15.3552,15.3779,15.3326,15.3665,109600.0
2006-06-12 14:25:00,27.15,27.19,27.15,27.15,10800.0,15.3665,15.3892,15.3665,15.3665,10800.0
2006-06-12 14:30:00,27.15,27.2,27.15,27.17,20500.0,15.3665,15.3948,15.3665,15.3779,20500.0
2006-06-12 14:35:00,27.17,27.2,27.15,27.15,21500.0,15.3779,15.3948,15.3665,15.3665,21500.0
2006-06-12 14:40:00,27.16,27.16,27.13,27.13,17400.0,15.3722,15.3722,15.3552,15.3552,17400.0
2006-06-12 14:45:00,27.13,27.16,27.12,27.16,28800.0,15.3552,15.3722,15.3496,15.3722,28800.0
2006-06-12 14:50:00,27.14,27.18,27.14,27.15,11100.0,15.3609,15.3835,15.3609,15.3665,11100.0
2006-06-12 14:55:00,27.18,27.21,27.15,27.2,30600.0,15.3835,15.4005,15.3665,15.3948,30600.0
2006-06-12 15:00:00,27.19,27.21,27.17,27.21,15600.0,15.3892,15.4005,15.3779,15.4005,15600.0
2006-06-12 15:05:00,27.22,27.25,27.18,27.19,29200.0,15.4062,15.4231,15.3835,15.3892,29200.0
2006-06-12 15:10:00,27.19,27.22,27.17,27.19,22800.0,15.3892,15.4062,15.3779,15.3892,22800.0
2006-06-12 15:15:00,27.19,27.2,27.14,27.15,32300.0,15.3892,15.3948,15.3609,15.3665,32300.0
2006-06-12 15:20:00,27.13,27.18,27.11,27.15,37700.0,15.3552,15.3835,15.3439,15.3665,37700.0
2006-06-12 15:25:00,27.16,27.16,27.1,27.1,20600.0,15.3722,15.3722,15.3382,15.3382,20600.0
2006-06-12 15:30:00,27.11,27.11,27.05,27.06,24400.0,15.3439,15.3439,15.3099,15.3156,24400.0
2006-06-12 15:35:00,27.05,27.13,27.04,27.12,22700.0,15.3099,15.3552,15.3043,15.3496,22700.0
2006-06-12 15:40:00,27.11,27.12,27.06,27.12,15900.0,15.3439,15.3496,15.3156,15.3496,15900.0
2006-06-12 15:45:00,27.12,27.15,27.1,27.14,21500.0,15.3496,15.3665,15.3382,15.3609,21500.0
2006-06-12 15:50:00,27.14,27.14,27.03,27.04,26000.0,15.3609,15.3609,15.2986,15.3043,26000.0
2006-06-12 15:55:00,27.05,27.05,27.0,27.01,68900.0,15.3099,15.3099,15.2816,15.2873,68900.0
2006-06-13 09:30:00,27.07,27.13,26.92,27.04,46900.0,15.3213,15.3552,15.2364,15.3043,46900.0
2006-06-13 09:35:00,26.97,27.15,26.92,27.15,13000.0,15.2647,15.3665,15.2364,15.3665,13000.0
2006-06-13 09:40:00,27.15,27.18,27.0,27.12,18300.0,15.3665,15.3835,15.2816,15.3496,18300.0
2006-06-13 09:45:00,27.14,27.15,26.96,27.06,17700.0,15.3609,15.3665,15.259,15.3156,17700.0
2006-06-13 09:50:00,27.07,27.11,27.04,27.08,24000.0,15.3213,15.3439,15.3043,15.3269,24000.0
2006-06-13 09:55:00,27.07,27.08,26.93,26.98,19600.0,15.3213,15.3269,15.242,15.2703,19600.0
2006-06-13 10:00:00,26.98,26.99,26.9,26.95,33500.0,15.2703,15.276,15.2251,15.2534,33500.0
2006-06-13 10:05:00,26.96,26.97,26.87,26.97,17400.0,15.259,15.2647,15.2081,15.2647,17400.0
2006-06-13 10:10:00,26.95,26.98,26.9,26.91,18200.0,15.2534,15.2703,15.2251,15.2307,18200.0
2006-06-13 10:15:00,26.89,26.9,26.82,26.82,35700.0,15.2194,15.2251,15.1798,15.1798,35700.0
2006-06-13 10:20:00,26.82,26.83,26.78,26.79,35700.0,15.1798,15.1854,15.1571,15.1628,35700.0
2006-06-13 10:25:00,26.81,26.94,26.79,26.94,32400.0,15.1741,15.2477,15.1628,15.2477,32400.0
2006-06-13 10:30:00,26.93,26.95,26.89,26.9,17600.0,15.242,15.2534,15.2194,15.2251,17600.0
2006-06-13 10:35:00,26.9,26.92,26.81,26.81,20600.0,15.2251,15.2364,15.1741,15.1741,20600.0
2006-06-13 10:40:00,26.81,26.82,26.78,26.79,42300.0,15.1741,15.1798,15.1571,15.1628,42300.0
2006-06-13 10:45:00,26.79,26.87,26.76,26.78,37700.0,15.1628,15.2081,15.1458,15.1571,37700.0
2006-06-13 10:50:00,26.79,26.83,26.77,26.8,28100.0,15.1628,15.1854,15.1515,15.1685,28100.0
2006-06-13 10:55:00,26.8,26.83,26.77,26.8,17300.0,15.1685,15.1854,15.1515,15.1685,17300.0
2006-06-13 11:00:00,26.78,26.81,26.77,26.8,23400.0,15.1571,15.1741,15.1515,15.1685,23400.0
2006-06-13 11:05:00,26.8,26.83,26.79,26.81,23100.0,15.1685,15.1854,15.1628,15.1741,23100.0
2006-06-13 11:10:00,26.81,26.81,26.77,26.8,26700.0,15.1741,15.1741,15.1515,15.1685,26700.0
2006-06-13 11:15:00,26.86,26.87,26.8,26.82,27100.0,15.2024,15.2081,15.1685,15.1798,27100.0
2006-06-13 11:20:00,26.82,26.83,26.79,26.83,25500.0,15.1798,15.1854,15.1628,15.1854,25500.0
2006-06-13 11:25:00,26.79,26.87,26.79,26.86,20000.0,15.1628,15.2081,15.1628,15.2024,20000.0
2006-06-13 11:30:00,26.86,26.86,26.82,26.84,34000.0,15.2024,15.2024,15.1798,15.1911,34000.0
2006-06-13 11:35:00,26.84,26.84,26.75,26.78,28000.0,15.1911,15.1911,15.1402,15.1571,28000.0
2006-06-13 11:40:00,26.77,26.77,26.75,26.76,29800.0,15.1515,15.1515,15.1402,15.1458,29800.0
2006-06-13 11:45:00,26.76,26.92,26.76,26.92,30800.0,15.1458,15.2364,15.1458,15.2364,30800.0
2006-06-13 11:50:00,26.9,26.91,26.83,26.83,20400.0,15.2251,15.2307,15.1854,15.1854,20400.0
2006-06-13 11:55:00,26.83,26.92,26.82,26.92,24800.0,15.1854,15.2364,15.1798,15.2364,24800.0
2006-06-13 12:00:00,26.92,26.92,26.85,26.86,13800.0,15.2364,15.2364,15.1968,15.2024,13800.0
2006-06-13 12:05:00,26.86,26.86,26.81,26.81,19700.0,15.2024,15.2024,15.1741,15.1741,19700.0
2006-06-13 12:10:00,26.81,26.83,26.8,26.83,9600.0,15.1741,15.1854,15.1685,15.1854,9600.0
2006-06-13 12:15:00,26.82,26.83,26.79,26.8,15100.0,15.1798,15.1854,15.1628,15.1685,15100.0
2006-06-13 12:20:00,26.78,26.83,26.78,26.79,22200.0,15.1571,15.1854,15.1571,15.1628,22200.0
2006-06-13 12:25:00,26.8,26.8,26.75,26.75,14500.0,15.1685,15.1685,15.1402,15.1402,14500.0
2006-06-13 12:30:00,26.74,26.74,26.71,26.72,13400.0,15.1345,15.1345,15.1175,15.1232,13400.0
2006-06-13 12:35:00,26.71,26.72,26.7,26.7,22400.0,15.1175,15.1232,15.1119,15.1119,22400.0
2006-06-13 12:40:00,26.7,26.71,26.7,26.71,14500.0,15.1119,15.1175,15.1119,15.1175,14500.0
2006-06-13 12:45:00,26.71,26.72,26.7,26.72,17900.0,15.1175,15.1232,15.1119,15.1232,17900.0
2006-06-13 12:50:00,26.72,26.75,26.72,26.74,12000.0,15.1232,15.1402,15.1232,15.1345,12000.0
2006-06-13 12:55:00,26.75,26.75,26.72,26.73,8300.0,15.1402,15.1402,15.1232,15.1288,8300.0
2006-06-13 13:00:00,26.72,26.73,26.66,26.66,14800.0,15.1232,15.1288,15.0892,15.0892,14800.0
2006-06-13 13:05:00,26.66,26.67,26.61,26.62,22000.0,15.0892,15.0949,15.0609,15.0666,22000.0
2006-06-13 13:10:00,26.61,26.62,26.59,26.62,29900.0,15.0609,15.0666,15.0496,15.0666,29900.0
2006-06-13 13:15:00,26.62,26.65,26.58,26.6,24700.0,15.0666,15.0836,15.0439,15.0553,24700.0
2006-06-13 13:20:00,26.59,26.61,26.57,26.58,21400.0,15.0496,15.0609,15.0383,15.0439,21400.0
2006-06-13 13:25:00,26.58,26.59,26.56,26.56,25800.0,15.0439,15.0496,15.0326,15.0326,25800.0
2006-06-13 13:30:00,26.59,26.61,26.58,26.61,11300.0,15.0496,15.0609,15.0439,15.0609,11300.0
2006-06-13 13:35:00,26.61,26.62,26.59,26.6,17700.0,15.0609,15.0666,15.0496,15.0553,17700.0
2006-06-13 13:40:00,26.59,26.64,26.58,26.64,23400.0,15.0496,15.0779,15.0439,15.0779,23400.0
2006-06-13 13:45:00,26.63,26.72,26.63,26.71,26600.0,15.0722,15.1232,15.0722,15.1175,26600.0
2006-06-13 13:50:00,26.7,26.73,26.69,26.7,19900.0,15.1119,15.1288,15.1062,15.1119,19900.0
2006-06-13 13:55:00,26.69,26.71,26.66,26.67,12500.0,15.1062,15.1175,15.0892,15.0949,12500.0
2006-06-13 14:00:00,26.67,26.67,26.64,26.65,9000.0,15.0949,15.0949,15.0779,15.0836,9000.0
2006-06-13 14:05:00,26.65,26.65,26.64,26.65,26000.0,15.0836,15.0836,15.0779,15.0836,26000.0
2006-06-13 14:10:00,26.64,26.67,26.59,26.61,20300.0,15.0779,15.0949,15.0496,15.0609,20300.0
2006-06-13 14:15:00,26.6,26.63,26.59,26.62,17500.0,15.0553,15.0722,15.0496,15.0666,17500.0
2006-06-13 14:20:00,26.62,26.62,26.55,26.57,28600.0,15.0666,15.0666,15.027,15.0383,28600.0
2006-06-13 14:25:00,26.56,26.7,26.56,26.68,34200.0,15.0326,15.1119,15.0326,15.1005,34200.0
2006-06-13 14:30:00,26.68,26.68,26.54,26.54,19700.0,15.1005,15.1005,15.0213,15.0213,19700.0
2006-06-13 14:35:00,26.54,26.58,26.52,26.56,29800.0,15.0213,15.0439,15.01,15.0326,29800.0
2006-06-13 14:40:00,26.56,26.59,26.54,26.58,16800.0,15.0326,15.0496,15.0213,15.0439,16800.0
2006-06-13 14:45:00,26.59,26.59,26.51,26.51,16200.0,15.0496,15.0496,15.0043,15.0043,16200.0
2006-06-13 14:50:00,26.52,26.52,26.45,26.46,22200.0,15.01,15.01,14.9704,14.976,22200.0
2006-06-13 14:55:00,26.46,26.54,26.46,26.53,18400.0,14.976,15.0213,14.976,15.0156,18400.0
2006-06-13 15:00:00,26.53,26.53,26.42,26.45,29200.0,15.0156,15.0156,14.9534,14.9704,29200.0
2006-06-13 15:05:00,26.45,26.48,26.42,26.42,24800.0,14.9704,14.9873,14.9534,14.9534,24800.0
2006-06-13 15:10:00,26.43,26.53,26.41,26.51,35900.0,14.959,15.0156,14.9477,15.0043,35900.0
2006-06-13 15:15:00,26.51,26.52,26.46,26.51,30000.0,15.0043,15.01,14.976,15.0043,30000.0
2006-06-13 15:20:00,26.51,26.57,26.5,26.57,25200.0,15.0043,15.0383,14.9987,15.0383,25200.0
2006-06-13 15:25:00,26.58,26.77,26.57,26.67,40900.0,15.0439,15.1515,15.0383,15.0949,40900.0
2006-06-13 15:30:00,26.68,26.74,26.63,26.72,32100.0,15.1005,15.1345,15.0722,15.1232,32100.0
2006-06-13 15:35:00,26.72,26.72,26.58,26.61,44100.0,15.1232,15.1232,15.0439,15.0609,44100.0
2006-06-13 15:40:00,26.62,26.73,26.58,26.58,28100.0,15.0666,15.1288,15.0439,15.0439,28100.0
2006-06-13 15:45:00,26.58,26.59,26.47,26.48,57600.0,15.0439,15.0496,14.9817,14.9873,57600.0
2006-06-13 15:50:00,26.48,26.55,26.47,26.49,66600.0,14.9873,15.027,14.9817,14.993,66600.0
2006-06-13 15:55:00,26.49,26.5,26.41,26.43,90600.0,14.993,14.9987,14.9477,14.959,90600.0
2006-06-14 09:30:00,26.29,26.34,26.24,26.34,25300.0,14.8798,14.9081,14.8515,14.9081,25300.0
2006-06-14 09:35:00,26.29,26.4,26.24,26.31,15500.0,14.8798,14.9421,14.8515,14.8911,15500.0
2006-06-14 09:40:00,26.32,26.34,26.23,26.26,20700.0,14.8968,14.9081,14.8458,14.8628,20700.0
2006-06-14 09:45:00,26.27,26.31,26.23,26.3,55600.0,14.8685,14.8911,14.8458,14.8855,55600.0
2006-06-14 09:50:00,26.28,26.41,26.28,26.35,34500.0,14.8741,14.9477,14.8741,14.9138,34500.0
2006-06-14 09:55:00,26.38,26.49,26.34,26.49,22500.0,14.9307,14.993,14.9081,14.993,22500.0
2006-06-14 10:00:00,26.49,26.49,26.35,26.4,28900.0,14.993,14.993,14.9138,14.9421,28900.0
2006-06-14 10:05:00,26.4,26.44,26.38,26.42,29300.0,14.9421,14.9647,14.9307,14.9534,29300.0
2006-06-14 10:10:00,26.42,26.42,26.31,26.32,29500.0,14.9534,14.9534,14.8911,14.8968,29500.0
2006-06-14 10:15:00,26.33,26.42,26.33,26.37,16100.0,14.9024,14.9534,14.9024,14.9251,16100.0
2006-06-14 10:20:00,26.38,26.4,26.29,26.37,23600.0,14.9307,14.9421,14.8798,14.9251,23600.0
2006-06-14 10:25:00,26.37,26.39,26.3,26.39,27200.0,14.9251,14.9364,14.8855,14.9364,27200.0
2006-06-14 10:30:00,26.39,26.41,26.36,26.41,28900.0,14.9364,14.9477,14.9194,14.9477,28900.0
2006-06-14 10:35:00,26.43,26.43,26.32,26.35,17500.0,14.959,14.959,14.8968,14.9138,17500.0
2006-06-14 10:40:00,26.35,26.39,26.3,26.34,19400.0,14.9138,14.9364,14.8855,14.9081,19400.0
2006-06-14 10:45:00,26.32,26.35,26.3,26.33,8700.0,14.8968,14.9138,14.8855,14.9024,8700.0
2006-06-14 10:50:00,26.33,26.37,26.3,26.35,33200.0,14.9024,14.9251,14.8855,14.9138,33200.0
2006-06-14 10:55:00,26.36,26.37,26.26,26.26,25900.0,14.9194,14.9251,14.8628,14.8628,25900.0
2006-06-14 11:00:00,26.25,26.29,26.22,26.27,23900.0,14.8572,14.8798,14.8402,14.8685,23900.0
2006-06-14 11:05:00,26.28,26.28,26.22,26.22,21600.0,14.8741,14.8741,14.8402,14.8402,21600.0
2006-06-14 11:10:00,26.23,26.31,26.22,26.28,37700.0,14.8458,14.8911,14.8402,14.8741,37700.0
2006-06-14 11:15:00,26.29,26.33,26.28,26.31,12600.0,14.8798,14.9024,14.8741,14.8911,12600.0
2006-06-14 11:20:00,26.32,26.34,26.3,26.33,10300.0,14.8968,14.9081,14.8855,14.9024,10300.0
2006-06-14 11:25:00,26.32,26.36,26.29,26.35,13400.0,14.8968,14.9194,14.8798,14.9138,13400.0
2006-06-14 11:30:00,26.34,26.38,26.34,26.36,11700.0,14.9081,14.9307,14.9081,14.9194,11700.0
2006-06-14 11:35:00,26.36,26.36,26.26,26.31,10500.0,14.9194,14.9194,14.8628,14.8911,10500.0
2006-06-14 11:40:00,26.33,26.33,26.28,26.29,6800.0,14.9024,14.9024,14.8741,14.8798,6800.0
2006-06-14 11:45:00,26.29,26.34,26.29,26.32,12700.0,14.8798,14.9081,14.8798,14.8968,12700.0
2006-06-14 11:50:00,26.32,26.32,26.27,26.27,16500.0,14.8968,14.8968,14.8685,14.8685,16500.0
2006-06-14 11:55:00,26.3,26.32,26.26,26.32,11300.0,14.8855,14.8968,14.8628,14.8968,11300.0
2006-06-14 12:00:00,26.33,26.35,26.29,26.3,14200.0,14.9024,14.9138,14.8798,14.8855,14200.0
2006-06-14 12:05:00,26.3,26.31,26.25,26.3,29600.0,14.8855,14.8911,14.8572,14.8855,29600.0
2006-06-14 12:10:00,26.3,26.3,26.24,26.25,23900.0,14.8855,14.8855,14.8515,14.8572,23900.0
2006-06-14 12:15:00,26.25,26.32,26.25,26.3,19300.0,14.8572,14.8968,14.8572,14.8855,19300.0
2006-06-14 12:20:00,26.29,26.39,26.29,26.36,22800.0,14.8798,14.9364,14.8798,14.9194,22800.0
2006-06-14 12:25:00,26.35,26.36,26.33,26.35,7000.0,14.9138,14.9194,14.9024,14.9138,7000.0
2006-06-14 12:30:00,26.32,26.36,26.31,26.31,14000.0,14.8968,14.9194,14.8911,14.8911,14000.0
2006-06-14 12:35:00,26.3,26.32,26.28,26.32,15000.0,14.8855,14.8968,14.8741,14.8968,15000.0
2006-06-14 12:40:00,26.32,26.33,26.31,26.32,4900.0,14.8968,14.9024,14.8911,14.8968,4900.0
2006-06-14 12:45:00,26.32,26.33,26.3,26.31,6500.0,14.8968,14.9024,14.8855,14.8911,6500.0
2006-06-14 12:50:00,26.33,26.33,26.28,26.31,7700.0,14.9024,14.9024,14.8741,14.8911,7700.0
2006-06-14 12:55:00,26.31,26.35,26.31,26.33,15700.0,14.8911,14.9138,14.8911,14.9024,15700.0
2006-06-14 13:00:00,26.33,26.35,26.28,26.3,18400.0,14.9024,14.9138,14.8741,14.8855,18400.0
2006-06-14 13:05:00,26.3,26.32,26.25,26.25,24100.0,14.8855,14.8968,14.8572,14.8572,24100.0
2006-06-14 13:10:00,26.26,26.29,26.24,26.26,23100.0,14.8628,14.8798,14.8515,14.8628,23100.0
2006-06-14 13:15:00,26.25,26.26,26.18,26.2,19800.0,14.8572,14.8628,14.8175,14.8289,19800.0
2006-06-14 13:20:00,26.2,26.22,26.15,26.15,25600.0,14.8289,14.8402,14.8006,14.8006,25600.0
2006-06-14 13:25:00,26.16,26.24,26.15,26.23,21300.0,14.8062,14.8515,14.8006,14.8458,21300.0
2006-06-14 13:30:00,26.2,26.23,26.19,26.19,59300.0,14.8289,14.8458,14.8232,14.8232,59300.0
2006-06-14 13:35:00,26.21,26.27,26.17,26.25,21000.0,14.8345,14.8685,14.8119,14.8572,21000.0
2006-06-14 13:40:00,26.24,26.3,26.23,26.25,18300.0,14.8515,14.8855,14.8458,14.8572,18300.0
2006-06-14 13:45:00,26.25,26.3,26.25,26.3,23500.0,14.8572,14.8855,14.8572,14.8855,23500.0
2006-06-14 13:50:00,26.29,26.32,26.26,26.31,15800.0,14.8798,14.8968,14.8628,14.8911,15800.0
2006-06-14 13:55:00,26.32,26.35,26.32,26.35,16500.0,14.8968,14.9138,14.8968,14.9138,16500.0
2006-06-14 14:00:00,26.35,26.35,26.27,26.3,28300.0,14.9138,14.9138,14.8685,14.8855,28300.0
2006-06-14 14:05:00,26.3,26.38,26.3,26.38,34900.0,14.8855,14.9307,14.8855,14.9307,34900.0
2006-06-14 14:10:00,26.38,26.38,26.25,26.25,37300.0,14.9307,14.9307,14.8572,14.8572,37300.0
2006-06-14 14:15:00,26.26,26.32,26.25,26.32,44100.0,14.8628,14.8968,14.8572,14.8968,44100.0
2006-06-14 14:20:00,26.31,26.32,26.28,26.29,17300.0,14.8911,14.8968,14.8741,14.8798,17300.0
2006-06-14 14:25:00,26.29,26.36,26.28,26.34,18800.0,14.8798,14.9194,14.8741,14.9081,18800.0
2006-06-14 14:30:00,26.34,26.35,26.26,26.3,26300.0,14.9081,14.9138,14.8628,14.8855,26300.0
2006-06-14 14:35:00,26.29,26.31,26.27,26.3,21200.0,14.8798,14.8911,14.8685,14.8855,21200.0
2006-06-14 14:40:00,26.3,26.31,26.17,26.17,31800.0,14.8855,14.8911,14.8119,14.8119,31800.0
2006-06-14 14:45:00,26.17,26.23,26.16,26.22,48400.0,14.8119,14.8458,14.8062,14.8402,48400.0
2006-06-14 14:50:00,26.23,26.29,26.2,26.25,30900.0,14.8458,14.8798,14.8289,14.8572,30900.0
2006-06-14 14:55:00,26.27,26.29,26.22,26.26,27400.0,14.8685,14.8798,14.8402,14.8628,27400.0
2006-06-14 15:00:00,26.27,26.28,26.23,26.25,34700.0,14.8685,14.8741,14.8458,14.8572,34700.0
2006-06-14 15:05:00,26.25,26.26,26.24,26.24,17900.0,14.8572,14.8628,14.8515,14.8515,17900.0
2006-06-14 15:10:00,26.24,26.24,26.17,26.19,36700.0,14.8515,14.8515,14.8119,14.8232,36700.0
2006-06-14 15:15:00,26.19,26.21,26.19,26.2,24600.0,14.8232,14.8345,14.8232,14.8289,24600.0
2006-06-14 15:20:00,26.21,26.23,26.18,26.18,21900.0,14.8345,14.8458,14.8175,14.8175,21900.0
2006-06-14 15:25:00,26.18,26.3,26.18,26.27,59100.0,14.8175,14.8855,14.8175,14.8685,59100.0
2006-06-14 15:30:00,26.27,26.3,26.21,26.3,41100.0,14.8685,14.8855,14.8345,14.8855,41100.0
2006-06-14 15:35:00,26.29,26.37,26.28,26.37,56100.0,14.8798,14.9251,14.8741,14.9251,56100.0
2006-06-14 15:40:00,26.37,26.38,26.28,26.34,30900.0,14.9251,14.9307,14.8741,14.9081,30900.0
2006-06-14 15:45:00,26.35,26.4,26.32,26.39,35600.0,14.9138,14.9421,14.8968,14.9364,35600.0
2006-06-14 15:50:00,26.39,26.39,26.17,26.38,117400.0,14.9364,14.9364,14.8119,14.9307,117400.0
2006-06-14 15:55:00,26.38,26.41,26.33,26.36,110100.0,14.9307,14.9477,14.9024,14.9194,110100.0
2006-06-15 09:30:00,26.35,26.45,26.26,26.44,44100.0,14.9138,14.9704,14.8628,14.9647,44100.0
2006-06-15 09:35:00,26.41,26.41,26.26,26.33,37200.0,14.9477,14.9477,14.8628,14.9024,37200.0
2006-06-15 09:40:00,26.35,26.43,26.35,26.41,27000.0,14.9138,14.959,14.9138,14.9477,27000.0
2006-06-15 09:45:00,26.39,26.44,26.37,26.44,18200.0,14.9364,14.9647,14.9251,14.9647,18200.0
2006-06-15 09:50:00,26.44,26.5,26.41,26.5,31400.0,14.9647,14.9987,14.9477,14.9987,31400.0
2006-06-15 09:55:00,26.5,26.54,26.45,26.46,19700.0,14.9987,15.0213,14.9704,14.976,19700.0
2006-06-15 10:00:00,26.46,26.5,26.42,26.45,47600.0,14.976,14.9987,14.9534,14.9704,47600.0
2006-06-15 10:05:00,26.46,26.48,26.43,26.48,11600.0,14.976,14.9873,14.959,14.9873,11600.0
2006-06-15 10:10:00,26.47,26.5,26.45,26.46,8000.0,14.9817,14.9987,14.9704,14.976,8000.0
2006-06-15 10:15:00,26.49,26.54,26.47,26.54,19700.0,14.993,15.0213,14.9817,15.0213,19700.0
2006-06-15 10:20:00,26.54,26.54,26.5,26.51,4500.0,15.0213,15.0213,14.9987,15.0043,4500.0
2006-06-15 10:25:00,26.5,26.55,26.49,26.55,11900.0,14.9987,15.027,14.993,15.027,11900.0
2006-06-15 10:30:00,26.53,26.62,26.5,26.62,29600.0,15.0156,15.0666,14.9987,15.0666,29600.0
2006-06-15 10:35:00,26.62,26.67,26.62,26.66,13700.0,15.0666,15.0949,15.0666,15.0892,13700.0
2006-06-15 10:40:00,26.66,26.74,26.66,26.72,22100.0,15.0892,15.1345,15.0892,15.1232,22100.0
2006-06-15 10:45:00,26.71,26.73,26.68,26.69,24000.0,15.1175,15.1288,15.1005,15.1062,24000.0
2006-06-15 10:50:00,26.69,26.69,26.62,26.63,24400.0,15.1062,15.1062,15.0666,15.0722,24400.0
2006-06-15 10:55:00,26.62,26.63,26.59,26.59,27000.0,15.0666,15.0722,15.0496,15.0496,27000.0
2006-06-15 11:00:00,26.59,26.69,26.59,26.69,33800.0,15.0496,15.1062,15.0496,15.1062,33800.0
2006-06-15 11:05:00,26.69,26.74,26.65,26.69,34400.0,15.1062,15.1345,15.0836,15.1062,34400.0
2006-06-15 11:10:00,26.7,26.73,26.69,26.72,17400.0,15.1119,15.1288,15.1062,15.1232,17400.0
2006-06-15 11:15:00,26.73,26.75,26.73,26.74,11000.0,15.1288,15.1402,15.1288,15.1345,11000.0
2006-06-15 11:20:00,26.74,26.76,26.71,26.74,21900.0,15.1345,15.1458,15.1175,15.1345,21900.0
2006-06-15 11:25:00,26.72,26.78,26.71,26.78,10900.0,15.1232,15.1571,15.1175,15.1571,10900.0
2006-06-15 11:30:00,26.77,26.79,26.75,26.78,18300.0,15.1515,15.1628,15.1402,15.1571,18300.0
2006-06-15 11:35:00,26.78,26.79,26.77,26.79,10400.0,15.1571,15.1628,15.1515,15.1628,10400.0
2006-06-15 11:40:00,26.78,26.79,26.76,26.77,9600.0,15.1571,15.1628,15.1458,15.1515,9600.0
2006-06-15 11:45:00,26.77,26.79,26.77,26.79,5300.0,15.1515,15.1628,15.1515,15.1628,5300.0
2006-06-15 11:50:00,26.79,26.85,26.79,26.84,17600.0,15.1628,15.1968,15.1628,15.1911,17600.0
2006-06-15 11:55:00,26.84,26.85,26.84,26.84,7100.0,15.1911,15.1968,15.1911,15.1911,7100.0
2006-06-15 12:00:00,26.84,26.84,26.79,26.8,15500.0,15.1911,15.1911,15.1628,15.1685,15500.0
2006-06-15 12:05:00,26.81,26.85,26.8,26.84,8800.0,15.1741,15.1968,15.1685,15.1911,8800.0
2006-06-15 12:10:00,26.84,26.9,26.83,26.89,15500.0,15.1911,15.2251,15.1854,15.2194,15500.0
2006-06-15 12:15:00,26.89,26.9,26.86,26.89,24700.0,15.2194,15.2251,15.2024,15.2194,24700.0
2006-06-15 12:20:00,26.88,26.9,26.88,26.88,13100.0,15.2137,15.2251,15.2137,15.2137,13100.0
2006-06-15 12:25:00,26.89,26.91,26.87,26.89,14800.0,15.2194,15.2307,15.2081,15.2194,14800.0
2006-06-15 12:30:00,26.9,26.9,26.88,26.89,5400.0,15.2251,15.2251,15.2137,15.2194,5400.0
2006-06-15 12:35:00,26.89,26.89,26.88,26.89,10400.0,15.2194,15.2194,15.2137,15.2194,10400.0
2006-06-15 12:40:00,26.88,26.88,26.87,26.88,7600.0,15.2137,15.2137,15.2081,15.2137,7600.0
2006-06-15 12:45:00,26.88,26.88,26.79,26.8,29500.0,15.2137,15.2137,15.1628,15.1685,29500.0
2006-06-15 12:50:00,26.81,26.84,26.81,26.83,11100.0,15.1741,15.1911,15.1741,15.1854,11100.0
2006-06-15 12:55:00,26.82,26.82,26.78,26.78,8900.0,15.1798,15.1798,15.1571,15.1571,8900.0
2006-06-15 13:00:00,26.77,26.85,26.72,26.76,23700.0,15.1515,15.1968,15.1232,15.1458,23700.0
2006-06-15 13:05:00,26.75,26.79,26.74,26.79,10300.0,15.1402,15.1628,15.1345,15.1628,10300.0
2006-06-15 13:10:00,26.79,26.79,26.75,26.77,18900.0,15.1628,15.1628,15.1402,15.1515,18900.0
2006-06-15 13:15:00,26.79,26.79,26.77,26.77,8200.0,15.1628,15.1628,15.1515,15.1515,8200.0
2006-06-15 13:20:00,26.78,26.78,26.75,26.75,6000.0,15.1571,15.1571,15.1402,15.1402,6000.0
2006-06-15 13:25:00,26.77,26.77,26.74,26.75,10100.0,15.1515,15.1515,15.1345,15.1402,10100.0
2006-06-15 13:30:00,26.75,26.79,26.71,26.75,14400.0,15.1402,15.1628,15.1175,15.1402,14400.0
2006-06-15 13:35:00,26.77,26.78,26.73,26.74,13900.0,15.1515,15.1571,15.1288,15.1345,13900.0
2006-06-15 13:40:00,26.75,26.8,26.75,26.8,8700.0,15.1402,15.1685,15.1402,15.1685,8700.0
2006-06-15 13:45:00,26.8,26.85,26.75,26.81,20200.0,15.1685,15.1968,15.1402,15.1741,20200.0
2006-06-15 13:50:00,26.84,26.84,26.75,26.75,7600.0,15.1911,15.1911,15.1402,15.1402,7600.0
2006-06-15 13:55:00,26.78,26.8,26.72,26.8,40900.0,15.1571,15.1685,15.1232,15.1685,40900.0
2006-06-15 14:00:00,26.79,26.84,26.79,26.84,28500.0,15.1628,15.1911,15.1628,15.1911,28500.0
2006-06-15 14:05:00,26.83,26.84,26.79,26.82,17300.0,15.1854,15.1911,15.1628,15.1798,17300.0
2006-06-15 14:10:00,26.82,26.85,26.81,26.84,26100.0,15.1798,15.1968,15.1741,15.1911,26100.0
2006-06-15 14:15:00,26.84,26.84,26.82,26.83,27400.0,15.1911,15.1911,15.1798,15.1854,27400.0
2006-06-15 14:20:00,26.83,26.9,26.83,26.9,62400.0,15.1854,15.2251,15.1854,15.2251,62400.0
2006-06-15 14:25:00,26.9,26.9,26.89,26.9,25500.0,15.2251,15.2251,15.2194,15.2251,25500.0
2006-06-15 14:30:00,26.9,26.9,26.84,26.86,40900.0,15.2251,15.2251,15.1911,15.2024,40900.0
2006-06-15 14:35:00,26.86,26.87,26.8,26.87,54300.0,15.2024,15.2081,15.1685,15.2081,54300.0
2006-06-15 14:40:00,26.87,26.88,26.86,26.88,27900.0,15.2081,15.2137,15.2024,15.2137,27900.0
2006-06-15 14:45:00,26.89,26.93,26.87,26.9,31000.0,15.2194,15.242,15.2081,15.2251,31000.0
2006-06-15 14:50:00,26.9,26.9,26.84,26.87,45900.0,15.2251,15.2251,15.1911,15.2081,45900.0
2006-06-15 14:55:00,26.87,26.89,26.85,26.89,28700.0,15.2081,15.2194,15.1968,15.2194,28700.0
2006-06-15 15:00:00,26.89,26.91,26.84,26.84,30700.0,15.2194,15.2307,15.1911,15.1911,30700.0
2006-06-15 15:05:00,26.84,26.85,26.8,26.82,59200.0,15.1911,15.1968,15.1685,15.1798,59200.0
2006-06-15 15:10:00,26.82,26.83,26.8,26.83,32400.0,15.1798,15.1854,15.1685,15.1854,32400.0
2006-06-15 15:15:00,26.83,26.83,26.79,26.79,59700.0,15.1854,15.1854,15.1628,15.1628,59700.0
2006-06-15 15:20:00,26.79,26.79,26.69,26.78,112600.0,15.1628,15.1628,15.1062,15.1571,112600.0
2006-06-15 15:25:00,26.78,26.82,26.77,26.82,59500.0,15.1571,15.1798,15.1515,15.1798,59500.0
2006-06-15 15:30:00,26.83,26.95,26.8,26.95,71600.0,15.1854,15.2534,15.1685,15.2534,71600.0
2006-06-15 15:35:00,26.93,26.94,26.88,26.89,66800.0,15.242,15.2477,15.2137,15.2194,66800.0
2006-06-15 15:40:00,26.89,27.06,26.89,27.05,96200.0,15.2194,15.3156,15.2194,15.3099,96200.0
2006-06-15 15:45:00,27.06,27.07,27.04,27.05,79500.0,15.3156,15.3213,15.3043,15.3099,79500.0
2006-06-15 15:50:00,27.05,27.05,27.03,27.03,56500.0,15.3099,15.3099,15.2986,15.2986,56500.0
2006-06-15 15:55:00,27.03,27.04,27.0,27.01,75700.0,15.2986,15.3043,15.2816,15.2873,75700.0
2006-06-16 09:30:00,26.89,27.01,26.89,26.91,580000.0,15.2194,15.2873,15.2194,15.2307,580000.0
2006-06-16 09:35:00,26.91,26.95,26.87,26.92,18700.0,15.2307,15.2534,15.2081,15.2364,18700.0
2006-06-16 09:40:00,26.89,26.99,26.88,26.88,19900.0,15.2194,15.276,15.2137,15.2137,19900.0
2006-06-16 09:45:00,26.89,26.9,26.79,26.84,28600.0,15.2194,15.2251,15.1628,15.1911,28600.0
2006-06-16 09:50:00,26.88,26.9,26.77,26.79,22100.0,15.2137,15.2251,15.1515,15.1628,22100.0
2006-06-16 09:55:00,26.79,26.86,26.73,26.81,17700.0,15.1628,15.2024,15.1288,15.1741,17700.0
2006-06-16 10:00:00,26.84,26.88,26.77,26.81,12800.0,15.1911,15.2137,15.1515,15.1741,12800.0
2006-06-16 10:05:00,26.83,26.83,26.67,26.68,33700.0,15.1854,15.1854,15.0949,15.1005,33700.0
2006-06-16 10:10:00,26.69,26.77,26.66,26.74,10300.0,15.1062,15.1515,15.0892,15.1345,10300.0
2006-06-16 10:15:00,26.74,26.77,26.65,26.65,8800.0,15.1345,15.1515,15.0836,15.0836,8800.0
2006-06-16 10:20:00,26.65,26.68,26.62,26.67,18900.0,15.0836,15.1005,15.0666,15.0949,18900.0
2006-06-16 10:25:00,26.68,26.7,26.62,26.62,44400.0,15.1005,15.1119,15.0666,15.0666,44400.0
2006-06-16 10:30:00,26.62,26.66,26.61,26.64,17600.0,15.0666,15.0892,15.0609,15.0779,17600.0
2006-06-16 10:35:00,26.63,26.67,26.63,26.67,19100.0,15.0722,15.0949,15.0722,15.0949,19100.0
2006-06-16 10:40:00,26.67,26.68,26.55,26.57,34300.0,15.0949,15.1005,15.027,15.0383,34300.0
2006-06-16 10:45:00,26.55,26.58,26.53,26.53,11700.0,15.027,15.0439,15.0156,15.0156,11700.0
2006-06-16 10:50:00,26.53,26.55,26.49,26.54,28900.0,15.0156,15.027,14.993,15.0213,28900.0
2006-06-16 10:55:00,26.54,26.55,26.5,26.54,9900.0,15.0213,15.027,14.9987,15.0213,9900.0
2006-06-16 11:00:00,26.54,26.58,26.52,26.54,12900.0,15.0213,15.0439,15.01,15.0213,12900.0
2006-06-16 11:05:00,26.55,26.58,26.52,26.53,23500.0,15.027,15.0439,15.01,15.0156,23500.0
2006-06-16 11:10:00,26.51,26.54,26.49,26.52,26800.0,15.0043,15.0213,14.993,15.01,26800.0
2006-06-16 11:15:00,26.47,26.5,26.46,26.5,30800.0,14.9817,14.9987,14.976,14.9987,30800.0
2006-06-16 11:20:00,26.51,26.51,26.43,26.44,17900.0,15.0043,15.0043,14.959,14.9647,17900.0
2006-06-16 11:25:00,26.4,26.45,26.38,26.41,41300.0,14.9421,14.9704,14.9307,14.9477,41300.0
2006-06-16 11:30:00,26.41,26.44,26.29,26.39,37500.0,14.9477,14.9647,14.8798,14.9364,37500.0
2006-06-16 11:35:00,26.39,26.46,26.39,26.43,25900.0,14.9364,14.976,14.9364,14.959,25900.0
2006-06-16 11:40:00,26.43,26.44,26.4,26.41,13500.0,14.959,14.9647,14.9421,14.9477,13500.0
2006-06-16 11:45:00,26.4,26.43,26.4,26.41,10100.0,14.9421,14.959,14.9421,14.9477,10100.0
2006-06-16 11:50:00,26.4,26.42,26.4,26.4,12700.0,14.9421,14.9534,14.9421,14.9421,12700.0
2006-06-16 11:55:00,26.4,26.41,26.37,26.38,14500.0,14.9421,14.9477,14.9251,14.9307,14500.0
2006-06-16 12:00:00,26.38,26.45,26.37,26.45,19800.0,14.9307,14.9704,14.9251,14.9704,19800.0
2006-06-16 12:05:00,26.45,26.45,26.4,26.41,11400.0,14.9704,14.9704,14.9421,14.9477,11400.0
2006-06-16 12:10:00,26.41,26.48,26.38,26.38,13100.0,14.9477,14.9873,14.9307,14.9307,13100.0
2006-06-16 12:15:00,26.4,26.42,26.37,26.42,19000.0,14.9421,14.9534,14.9251,14.9534,19000.0
2006-06-16 12:20:00,26.42,26.42,26.39,26.4,13700.0,14.9534,14.9534,14.9364,14.9421,13700.0
2006-06-16 12:25:00,26.41,26.42,26.38,26.4,16600.0,14.9477,14.9534,14.9307,14.9421,16600.0
2006-06-16 12:30:00,26.38,26.39,26.35,26.38,28500.0,14.9307,14.9364,14.9138,14.9307,28500.0
2006-06-16 12:35:00,26.38,26.42,26.35,26.4,17300.0,14.9307,14.9534,14.9138,14.9421,17300.0
2006-06-16 12:40:00,26.4,26.46,26.4,26.42,18500.0,14.9421,14.976,14.9421,14.9534,18500.0
2006-06-16 12:45:00,26.42,26.47,26.41,26.42,16500.0,14.9534,14.9817,14.9477,14.9534,16500.0
2006-06-16 12:50:00,26.42,26.48,26.42,26.46,14200.0,14.9534,14.9873,14.9534,14.976,14200.0
2006-06-16 12:55:00,26.46,26.47,26.43,26.46,15200.0,14.976,14.9817,14.959,14.976,15200.0
2006-06-16 13:00:00,26.46,26.48,26.45,26.47,10400.0,14.976,14.9873,14.9704,14.9817,10400.0
2006-06-16 13:05:00,26.47,26.47,26.44,26.44,9000.0,14.9817,14.9817,14.9647,14.9647,9000.0
2006-06-16 13:10:00,26.45,26.46,26.45,26.45,10400.0,14.9704,14.976,14.9704,14.9704,10400.0
2006-06-16 13:15:00,26.45,26.46,26.45,26.45,11100.0,14.9704,14.976,14.9704,14.9704,11100.0
2006-06-16 13:20:00,26.46,26.47,26.43,26.44,10900.0,14.976,14.9817,14.959,14.9647,10900.0
2006-06-16 13:25:00,26.44,26.49,26.44,26.48,19200.0,14.9647,14.993,14.9647,14.9873,19200.0
2006-06-16 13:30:00,26.47,26.48,26.43,26.44,11800.0,14.9817,14.9873,14.959,14.9647,11800.0
2006-06-16 13:35:00,26.44,26.49,26.44,26.48,19700.0,14.9647,14.993,14.9647,14.9873,19700.0
2006-06-16 13:40:00,26.48,26.48,26.44,26.45,13500.0,14.9873,14.9873,14.9647,14.9704,13500.0
2006-06-16 13:45:00,26.45,26.48,26.42,26.48,15800.0,14.9704,14.9873,14.9534,14.9873,15800.0
2006-06-16 13:50:00,26.47,26.5,26.47,26.49,12800.0,14.9817,14.9987,14.9817,14.993,12800.0
2006-06-16 13:55:00,26.49,26.5,26.49,26.5,11900.0,14.993,14.9987,14.993,14.9987,11900.0
2006-06-16 14:00:00,26.49,26.5,26.49,26.5,23600.0,14.993,14.9987,14.993,14.9987,23600.0
2006-06-16 14:05:00,26.5,26.52,26.49,26.51,39900.0,14.9987,15.01,14.993,15.0043,39900.0
2006-06-16 14:10:00,26.52,26.52,26.47,26.47,31700.0,15.01,15.01,14.9817,14.9817,31700.0
2006-06-16 14:15:00,26.47,26.56,26.47,26.54,34600.0,14.9817,15.0326,14.9817,15.0213,34600.0
2006-06-16 14:20:00,26.54,26.56,26.51,26.55,23700.0,15.0213,15.0326,15.0043,15.027,23700.0
2006-06-16 14:25:00,26.55,26.56,26.51,26.52,13300.0,15.027,15.0326,15.0043,15.01,13300.0
2006-06-16 14:30:00,26.52,26.54,26.51,26.52,9200.0,15.01,15.0213,15.0043,15.01,9200.0
2006-06-16 14:35:00,26.52,26.52,26.48,26.51,12400.0,15.01,15.01,14.9873,15.0043,12400.0
2006-06-16 14:40:00,26.5,26.52,26.5,26.51,10200.0,14.9987,15.01,14.9987,15.0043,10200.0
2006-06-16 14:45:00,26.5,26.52,26.47,26.52,22200.0,14.9987,15.01,14.9817,15.01,22200.0
2006-06-16 14:50:00,26.51,26.52,26.5,26.51,18900.0,15.0043,15.01,14.9987,15.0043,18900.0
2006-06-16 14:55:00,26.51,26.51,26.49,26.5,14600.0,15.0043,15.0043,14.993,14.9987,14600.0
2006-06-16 15:00:00,26.49,26.5,26.49,26.5,23800.0,14.993,14.9987,14.993,14.9987,23800.0
2006-06-16 15:05:00,26.5,26.5,26.47,26.48,13000.0,14.9987,14.9987,14.9817,14.9873,13000.0
2006-06-16 15:10:00,26.48,26.5,26.48,26.49,24800.0,14.9873,14.9987,14.9873,14.993,24800.0
2006-06-16 15:15:00,26.5,26.5,26.49,26.5,9300.0,14.9987,14.9987,14.993,14.9987,9300.0
2006-06-16 15:20:00,26.49,26.53,26.49,26.53,25700.0,14.993,15.0156,14.993,15.0156,25700.0
2006-06-16 15:25:00,26.53,26.54,26.52,26.53,35400.0,15.0156,15.0213,15.01,15.0156,35400.0
2006-06-16 15:30:00,26.53,26.54,26.53,26.53,17100.0,15.0156,15.0213,15.0156,15.0156,17100.0
2006-06-16 15:35:00,26.54,26.54,26.47,26.48,38200.0,15.0213,15.0213,14.9817,14.9873,38200.0
2006-06-16 15:40:00,26.47,26.53,26.47,26.5,48400.0,14.9817,15.0156,14.9817,14.9987,48400.0
2006-06-16 15:45:00,26.51,26.51,26.42,26.42,35700.0,15.0043,15.0043,14.9534,14.9534,35700.0
2006-06-16 15:50:00,26.42,26.49,26.42,26.47,47600.0,14.9534,14.993,14.9534,14.9817,47600.0
2006-06-16 15:55:00,26.47,26.5,26.45,26.5,59700.0,14.9817,14.9987,14.9704,14.9987,59700.0
2006-06-19 09:30:00,26.5,26.5,26.49,26.49,16100.0,14.9987,14.9987,14.993,14.993,16100.0
2006-06-19 09:35:00,26.54,26.61,26.54,26.59,9800.0,15.0213,15.0609,15.0213,15.0496,9800.0
2006-06-19 09:40:00,26.57,26.58,26.54,26.54,11900.0,15.0383,15.0439,15.0213,15.0213,11900.0
2006-06-19 09:45:00,26.55,26.55,26.47,26.5,38500.0,15.027,15.027,14.9817,14.9987,38500.0
2006-06-19 09:50:00,26.51,26.55,26.48,26.54,48700.0,15.0043,15.027,14.9873,15.0213,48700.0
2006-06-19 09:55:00,26.55,26.59,26.51,26.58,30400.0,15.027,15.0496,15.0043,15.0439,30400.0
2006-06-19 10:00:00,26.58,26.58,26.46,26.48,12200.0,15.0439,15.0439,14.976,14.9873,12200.0
2006-06-19 10:05:00,26.48,26.52,26.45,26.47,13200.0,14.9873,15.01,14.9704,14.9817,13200.0
2006-06-19 10:10:00,26.49,26.52,26.46,26.49,56500.0,14.993,15.01,14.976,14.993,56500.0
2006-06-19 10:15:00,26.46,26.52,26.46,26.52,11600.0,14.976,15.01,14.976,15.01,11600.0
2006-06-19 10:20:00,26.51,26.51,26.44,26.45,13300.0,15.0043,15.0043,14.9647,14.9704,13300.0
2006-06-19 10:25:00,26.44,26.48,26.4,26.48,14500.0,14.9647,14.9873,14.9421,14.9873,14500.0
2006-06-19 10:30:00,26.48,26.48,26.39,26.4,17400.0,14.9873,14.9873,14.9364,14.9421,17400.0
2006-06-19 10:35:00,26.39,26.39,26.32,26.32,23300.0,14.9364,14.9364,14.8968,14.8968,23300.0
2006-06-19 10:40:00,26.34,26.38,26.32,26.37,15700.0,14.9081,14.9307,14.8968,14.9251,15700.0
2006-06-19 10:45:00,26.38,26.38,26.34,26.34,15000.0,14.9307,14.9307,14.9081,14.9081,15000.0
2006-06-19 10:50:00,26.35,26.37,26.31,26.34,22200.0,14.9138,14.9251,14.8911,14.9081,22200.0
2006-06-19 10:55:00,26.35,26.39,26.33,26.37,15800.0,14.9138,14.9364,14.9024,14.9251,15800.0
2006-06-19 11:00:00,26.38,26.43,26.37,26.4,5200.0,14.9307,14.959,14.9251,14.9421,5200.0
2006-06-19 11:05:00,26.42,26.45,26.41,26.41,13800.0,14.9534,14.9704,14.9477,14.9477,13800.0
2006-06-19 11:10:00,26.42,26.45,26.41,26.45,19600.0,14.9534,14.9704,14.9477,14.9704,19600.0
2006-06-19 11:15:00,26.45,26.48,26.43,26.48,11000.0,14.9704,14.9873,14.959,14.9873,11000.0
2006-06-19 11:20:00,26.48,26.49,26.43,26.43,23900.0,14.9873,14.993,14.959,14.959,23900.0
2006-06-19 11:25:00,26.42,26.42,26.37,26.38,11600.0,14.9534,14.9534,14.9251,14.9307,11600.0
2006-06-19 11:30:00,26.38,26.41,26.37,26.41,16900.0,14.9307,14.9477,14.9251,14.9477,16900.0
2006-06-19 11:35:00,26.41,26.43,26.4,26.43,15700.0,14.9477,14.959,14.9421,14.959,15700.0
2006-06-19 11:40:00,26.43,26.49,26.42,26.48,19000.0,14.959,14.993,14.9534,14.9873,19000.0
2006-06-19 11:45:00,26.48,26.49,26.44,26.47,20100.0,14.9873,14.993,14.9647,14.9817,20100.0
2006-06-19 11:50:00,26.46,26.47,26.43,26.43,13300.0,14.976,14.9817,14.959,14.959,13300.0
2006-06-19 11:55:00,26.43,26.44,26.43,26.44,8700.0,14.959,14.9647,14.959,14.9647,8700.0
2006-06-19 12:00:00,26.44,26.48,26.44,26.47,9400.0,14.9647,14.9873,14.9647,14.9817,9400.0
2006-06-19 12:05:00,26.48,26.48,26.45,26.48,20200.0,14.9873,14.9873,14.9704,14.9873,20200.0
2006-06-19 12:10:00,26.47,26.48,26.47,26.48,21900.0,14.9817,14.9873,14.9817,14.9873,21900.0
2006-06-19 12:15:00,26.5,26.52,26.48,26.52,16100.0,14.9987,15.01,14.9873,15.01,16100.0
2006-06-19 12:20:00,26.52,26.52,26.48,26.48,26500.0,15.01,15.01,14.9873,14.9873,26500.0
2006-06-19 12:25:00,26.49,26.51,26.47,26.51,15800.0,14.993,15.0043,14.9817,15.0043,15800.0
2006-06-19 12:30:00,26.51,26.52,26.49,26.49,16100.0,15.0043,15.01,14.993,14.993,16100.0
2006-06-19 12:35:00,26.49,26.49,26.48,26.49,8500.0,14.993,14.993,14.9873,14.993,8500.0
2006-06-19 12:40:00,26.49,26.49,26.48,26.49,14900.0,14.993,14.993,14.9873,14.993,14900.0
2006-06-19 12:45:00,26.48,26.49,26.48,26.48,11300.0,14.9873,14.993,14.9873,14.9873,11300.0
2006-06-19 12:50:00,26.47,26.48,26.46,26.46,33100.0,14.9817,14.9873,14.976,14.976,33100.0
2006-06-19 12:55:00,26.46,26.46,26.42,26.45,16800.0,14.976,14.976,14.9534,14.9704,16800.0
2006-06-19 13:00:00,26.44,26.46,26.4,26.44,18200.0,14.9647,14.976,14.9421,14.9647,18200.0
2006-06-19 13:05:00,26.44,26.44,26.4,26.44,21900.0,14.9647,14.9647,14.9421,14.9647,21900.0
2006-06-19 13:10:00,26.43,26.45,26.39,26.41,18400.0,14.959,14.9704,14.9364,14.9477,18400.0
2006-06-19 13:15:00,26.4,26.41,26.37,26.37,12200.0,14.9421,14.9477,14.9251,14.9251,12200.0
2006-06-19 13:20:00,26.36,26.38,26.29,26.31,18400.0,14.9194,14.9307,14.8798,14.8911,18400.0
2006-06-19 13:25:00,26.33,26.33,26.3,26.3,19700.0,14.9024,14.9024,14.8855,14.8855,19700.0
2006-06-19 13:30:00,26.33,26.33,26.32,26.33,9700.0,14.9024,14.9024,14.8968,14.9024,9700.0
2006-06-19 13:35:00,26.33,26.35,26.31,26.32,22400.0,14.9024,14.9138,14.8911,14.8968,22400.0
2006-06-19 13:40:00,26.31,26.33,26.23,26.33,19900.0,14.8911,14.9024,14.8458,14.9024,19900.0
2006-06-19 13:45:00,26.33,26.4,26.33,26.37,19200.0,14.9024,14.9421,14.9024,14.9251,19200.0
2006-06-19 13:50:00,26.39,26.39,26.3,26.32,20100.0,14.9364,14.9364,14.8855,14.8968,20100.0
2006-06-19 13:55:00,26.31,26.37,26.31,26.34,13500.0,14.8911,14.9251,14.8911,14.9081,13500.0
2006-06-19 14:00:00,26.33,26.34,26.31,26.33,14000.0,14.9024,14.9081,14.8911,14.9024,14000.0
2006-06-19 14:05:00,26.33,26.36,26.32,26.36,11200.0,14.9024,14.9194,14.8968,14.9194,11200.0
2006-06-19 14:10:00,26.36,26.41,26.36,26.41,18700.0,14.9194,14.9477,14.9194,14.9477,18700.0
2006-06-19 14:15:00,26.41,26.41,26.38,26.39,24200.0,14.9477,14.9477,14.9307,14.9364,24200.0
2006-06-19 14:20:00,26.39,26.39,26.31,26.31,20900.0,14.9364,14.9364,14.8911,14.8911,20900.0
2006-06-19 14:25:00,26.32,26.42,26.3,26.42,33700.0,14.8968,14.9534,14.8855,14.9534,33700.0
2006-06-19 14:30:00,26.42,26.42,26.37,26.39,24000.0,14.9534,14.9534,14.9251,14.9364,24000.0
2006-06-19 14:35:00,26.39,26.43,26.38,26.43,16500.0,14.9364,14.959,14.9307,14.959,16500.0
2006-06-19 14:40:00,26.42,26.43,26.35,26.37,19700.0,14.9534,14.959,14.9138,14.9251,19700.0
2006-06-19 14:45:00,26.35,26.42,26.34,26.4,30300.0,14.9138,14.9534,14.9081,14.9421,30300.0
2006-06-19 14:50:00,26.4,26.46,26.4,26.44,19800.0,14.9421,14.976,14.9421,14.9647,19800.0
2006-06-19 14:55:00,26.44,26.46,26.37,26.39,18600.0,14.9647,14.976,14.9251,14.9364,18600.0
2006-06-19 15:00:00,26.4,26.45,26.39,26.44,17200.0,14.9421,14.9704,14.9364,14.9647,17200.0
2006-06-19 15:05:00,26.44,26.47,26.43,26.43,14600.0,14.9647,14.9817,14.959,14.959,14600.0
2006-06-19 15:10:00,26.44,26.45,26.39,26.39,23000.0,14.9647,14.9704,14.9364,14.9364,23000.0
2006-06-19 15:15:00,26.39,26.47,26.38,26.46,11700.0,14.9364,14.9817,14.9307,14.976,11700.0
2006-06-19 15:20:00,26.46,26.46,26.37,26.39,25800.0,14.976,14.976,14.9251,14.9364,25800.0
2006-06-19 15:25:00,26.4,26.42,26.35,26.42,32400.0,14.9421,14.9534,14.9138,14.9534,32400.0
2006-06-19 15:30:00,26.43,26.45,26.41,26.42,25300.0,14.959,14.9704,14.9477,14.9534,25300.0
2006-06-19 15:35:00,26.42,26.47,26.41,26.45,33900.0,14.9534,14.9817,14.9477,14.9704,33900.0
2006-06-19 15:40:00,26.45,26.45,26.32,26.34,31800.0,14.9704,14.9704,14.8968,14.9081,31800.0
2006-06-19 15:45:00,26.34,26.34,26.31,26.32,29500.0,14.9081,14.9081,14.8911,14.8968,29500.0
2006-06-19 15:50:00,26.32,26.4,26.32,26.4,28500.0,14.8968,14.9421,14.8968,14.9421,28500.0
2006-06-19 15:55:00,26.39,26.4,26.31,26.33,111000.0,14.9364,14.9421,14.8911,14.9024,111000.0
2006-06-20 09:30:00,26.39,26.4,26.29,26.3,17800.0,14.9364,14.9421,14.8798,14.8855,17800.0
2006-06-20 09:35:00,26.34,26.34,26.27,26.28,11600.0,14.9081,14.9081,14.8685,14.8741,11600.0
2006-06-20 09:40:00,26.28,26.28,26.18,26.25,21800.0,14.8741,14.8741,14.8175,14.8572,21800.0
2006-06-20 09:45:00,26.24,26.3,26.24,26.26,43800.0,14.8515,14.8855,14.8515,14.8628,43800.0
2006-06-20 09:50:00,26.27,26.33,26.25,26.3,10000.0,14.8685,14.9024,14.8572,14.8855,10000.0
2006-06-20 09:55:00,26.31,26.32,26.28,26.29,21000.0,14.8911,14.8968,14.8741,14.8798,21000.0
2006-06-20 10:00:00,26.31,26.31,26.19,26.2,24700.0,14.8911,14.8911,14.8232,14.8289,24700.0
2006-06-20 10:05:00,26.19,26.25,26.19,26.23,29100.0,14.8232,14.8572,14.8232,14.8458,29100.0
2006-06-20 10:10:00,26.23,26.25,26.2,26.22,26900.0,14.8458,14.8572,14.8289,14.8402,26900.0
2006-06-20 10:15:00,26.23,26.25,26.2,26.23,44000.0,14.8458,14.8572,14.8289,14.8458,44000.0
2006-06-20 10:20:00,26.23,26.25,26.21,26.22,24800.0,14.8458,14.8572,14.8345,14.8402,24800.0
2006-06-20 10:25:00,26.22,26.23,26.2,26.23,15100.0,14.8402,14.8458,14.8289,14.8458,15100.0
2006-06-20 10:30:00,26.23,26.25,26.22,26.25,38400.0,14.8458,14.8572,14.8402,14.8572,38400.0
2006-06-20 10:35:00,26.25,26.29,26.21,26.29,49300.0,14.8572,14.8798,14.8345,14.8798,49300.0
2006-06-20 10:40:00,26.29,26.3,26.24,26.3,67800.0,14.8798,14.8855,14.8515,14.8855,67800.0
2006-06-20 10:45:00,26.29,26.35,26.29,26.35,30000.0,14.8798,14.9138,14.8798,14.9138,30000.0
2006-06-20 10:50:00,26.35,26.4,26.33,26.4,32100.0,14.9138,14.9421,14.9024,14.9421,32100.0
2006-06-20 10:55:00,26.41,26.43,26.37,26.38,15300.0,14.9477,14.959,14.9251,14.9307,15300.0
2006-06-20 11:00:00,26.39,26.45,26.37,26.44,21600.0,14.9364,14.9704,14.9251,14.9647,21600.0
2006-06-20 11:05:00,26.44,26.44,26.39,26.41,19100.0,14.9647,14.9647,14.9364,14.9477,19100.0
2006-06-20 11:10:00,26.41,26.41,26.34,26.34,21800.0,14.9477,14.9477,14.9081,14.9081,21800.0
2006-06-20 11:15:00,26.34,26.39,26.32,26.39,24600.0,14.9081,14.9364,14.8968,14.9364,24600.0
2006-06-20 11:20:00,26.39,26.39,26.36,26.38,14100.0,14.9364,14.9364,14.9194,14.9307,14100.0
2006-06-20 11:25:00,26.38,26.45,26.38,26.45,19400.0,14.9307,14.9704,14.9307,14.9704,19400.0
2006-06-20 11:30:00,26.45,26.47,26.44,26.46,24300.0,14.9704,14.9817,14.9647,14.976,24300.0
2006-06-20 11:35:00,26.46,26.48,26.42,26.42,26200.0,14.976,14.9873,14.9534,14.9534,26200.0
2006-06-20 11:40:00,26.41,26.41,26.36,26.36,9500.0,14.9477,14.9477,14.9194,14.9194,9500.0
2006-06-20 11:45:00,26.36,26.36,26.32,26.36,15700.0,14.9194,14.9194,14.8968,14.9194,15700.0
2006-06-20 11:50:00,26.33,26.36,26.3,26.31,15700.0,14.9024,14.9194,14.8855,14.8911,15700.0
2006-06-20 11:55:00,26.32,26.32,26.29,26.29,14300.0,14.8968,14.8968,14.8798,14.8798,14300.0
2006-06-20 12:00:00,26.31,26.32,26.29,26.31,14700.0,14.8911,14.8968,14.8798,14.8911,14700.0
2006-06-20 12:05:00,26.31,26.32,26.28,26.28,20000.0,14.8911,14.8968,14.8741,14.8741,20000.0
2006-06-20 12:10:00,26.28,26.29,26.25,26.29,40700.0,14.8741,14.8798,14.8572,14.8798,40700.0
2006-06-20 12:15:00,26.29,26.29,26.27,26.29,16600.0,14.8798,14.8798,14.8685,14.8798,16600.0
2006-06-20 12:20:00,26.28,26.3,26.25,26.3,36600.0,14.8741,14.8855,14.8572,14.8855,36600.0
2006-06-20 12:25:00,26.3,26.32,26.28,26.3,20700.0,14.8855,14.8968,14.8741,14.8855,20700.0
2006-06-20 12:30:00,26.3,26.32,26.28,26.31,18500.0,14.8855,14.8968,14.8741,14.8911,18500.0
2006-06-20 12:35:00,26.31,26.34,26.3,26.33,20100.0,14.8911,14.9081,14.8855,14.9024,20100.0
2006-06-20 12:40:00,26.33,26.36,26.32,26.33,10100.0,14.9024,14.9194,14.8968,14.9024,10100.0
2006-06-20 12:45:00,26.33,26.35,26.31,26.35,13300.0,14.9024,14.9138,14.8911,14.9138,13300.0
2006-06-20 12:50:00,26.34,26.34,26.26,26.27,17900.0,14.9081,14.9081,14.8628,14.8685,17900.0
2006-06-20 12:55:00,26.28,26.28,26.26,26.27,11700.0,14.8741,14.8741,14.8628,14.8685,11700.0
2006-06-20 13:00:00,26.27,26.31,26.27,26.28,19300.0,14.8685,14.8911,14.8685,14.8741,19300.0
2006-06-20 13:05:00,26.29,26.31,26.25,26.3,26000.0,14.8798,14.8911,14.8572,14.8855,26000.0
2006-06-20 13:10:00,26.3,26.3,26.28,26.29,7000.0,14.8855,14.8855,14.8741,14.8798,7000.0
2006-06-20 13:15:00,26.3,26.32,26.29,26.32,9600.0,14.8855,14.8968,14.8798,14.8968,9600.0
2006-06-20 13:20:00,26.32,26.33,26.29,26.29,13100.0,14.8968,14.9024,14.8798,14.8798,13100.0
2006-06-20 13:25:00,26.28,26.29,26.26,26.27,17000.0,14.8741,14.8798,14.8628,14.8685,17000.0
2006-06-20 13:30:00,26.28,26.29,26.22,26.25,20000.0,14.8741,14.8798,14.8402,14.8572,20000.0
2006-06-20 13:35:00,26.25,26.26,26.23,26.26,8700.0,14.8572,14.8628,14.8458,14.8628,8700.0
2006-06-20 13:40:00,26.26,26.33,26.25,26.32,25800.0,14.8628,14.9024,14.8572,14.8968,25800.0
2006-06-20 13:45:00,26.33,26.33,26.29,26.29,13700.0,14.9024,14.9024,14.8798,14.8798,13700.0
2006-06-20 13:50:00,26.29,26.3,26.28,26.29,9100.0,14.8798,14.8855,14.8741,14.8798,9100.0
2006-06-20 13:55:00,26.29,26.3,26.25,26.27,9500.0,14.8798,14.8855,14.8572,14.8685,9500.0
2006-06-20 14:00:00,26.26,26.26,26.18,26.18,9900.0,14.8628,14.8628,14.8175,14.8175,9900.0
2006-06-20 14:05:00,26.18,26.22,26.16,26.22,33000.0,14.8175,14.8402,14.8062,14.8402,33000.0
2006-06-20 14:10:00,26.22,26.25,26.2,26.21,18300.0,14.8402,14.8572,14.8289,14.8345,18300.0
2006-06-20 14:15:00,26.21,26.21,26.16,26.19,29700.0,14.8345,14.8345,14.8062,14.8232,29700.0
2006-06-20 14:20:00,26.19,26.2,26.1,26.13,33500.0,14.8232,14.8289,14.7723,14.7892,33500.0
2006-06-20 14:25:00,26.12,26.17,26.09,26.15,30600.0,14.7836,14.8119,14.7666,14.8006,30600.0
2006-06-20 14:30:00,26.15,26.16,26.09,26.13,23900.0,14.8006,14.8062,14.7666,14.7892,23900.0
2006-06-20 14:35:00,26.14,26.17,26.13,26.17,14300.0,14.7949,14.8119,14.7892,14.8119,14300.0
2006-06-20 14:40:00,26.18,26.19,26.14,26.14,28800.0,14.8175,14.8232,14.7949,14.7949,28800.0
2006-06-20 14:45:00,26.13,26.14,26.1,26.12,16500.0,14.7892,14.7949,14.7723,14.7836,16500.0
2006-06-20 14:50:00,26.12,26.2,26.1,26.2,32700.0,14.7836,14.8289,14.7723,14.8289,32700.0
2006-06-20 14:55:00,26.19,26.21,26.14,26.2,24000.0,14.8232,14.8345,14.7949,14.8289,24000.0
2006-06-20 15:00:00,26.19,26.23,26.16,26.21,22600.0,14.8232,14.8458,14.8062,14.8345,22600.0
2006-06-20 15:05:00,26.21,26.22,26.12,26.13,27100.0,14.8345,14.8402,14.7836,14.7892,27100.0
2006-06-20 15:10:00,26.14,26.19,26.12,26.16,42000.0,14.7949,14.8232,14.7836,14.8062,42000.0
2006-06-20 15:15:00,26.17,26.17,26.1,26.13,74000.0,14.8119,14.8119,14.7723,14.7892,74000.0
2006-06-20 15:20:00,26.13,26.13,26.09,26.1,58200.0,14.7892,14.7892,14.7666,14.7723,58200.0
2006-06-20 15:25:00,26.1,26.11,26.0,26.08,81200.0,14.7723,14.7779,14.7157,14.7609,81200.0
2006-06-20 15:30:00,26.07,26.07,26.0,26.05,73000.0,14.7553,14.7553,14.7157,14.744,73000.0
2006-06-20 15:35:00,26.05,26.06,25.96,26.0,75300.0,14.744,14.7496,14.693,14.7157,75300.0
2006-06-20 15:40:00,26.0,26.0,25.95,25.99,73500.0,14.7157,14.7157,14.6874,14.71,73500.0
2006-06-20 15:45:00,26.0,26.0,25.98,25.98,54300.0,14.7157,14.7157,14.7043,14.7043,54300.0
2006-06-20 15:50:00,25.98,25.99,25.95,25.96,59900.0,14.7043,14.71,14.6874,14.693,59900.0
2006-06-20 15:55:00,25.97,26.02,25.95,26.02,150100.0,14.6987,14.727,14.6874,14.727,150100.0
2006-06-21 09:30:00,26.0,26.11,25.99,26.0,90700.0,14.7157,14.7779,14.71,14.7157,90700.0
2006-06-21 09:35:00,26.01,26.14,26.0,26.13,29800.0,14.7213,14.7949,14.7157,14.7892,29800.0
2006-06-21 09:40:00,26.12,26.23,26.1,26.15,60000.0,14.7836,14.8458,14.7723,14.8006,60000.0
2006-06-21 09:45:00,26.14,26.24,26.14,26.18,173700.0,14.7949,14.8515,14.7949,14.8175,173700.0
2006-06-21 09:50:00,26.19,26.24,26.1,26.24,33100.0,14.8232,14.8515,14.7723,14.8515,33100.0
2006-06-21 09:55:00,26.24,26.26,26.11,26.17,35800.0,14.8515,14.8628,14.7779,14.8119,35800.0
2006-06-21 10:00:00,26.18,26.23,26.17,26.21,145100.0,14.8175,14.8458,14.8119,14.8345,145100.0
2006-06-21 10:05:00,26.22,26.25,26.19,26.22,22800.0,14.8402,14.8572,14.8232,14.8402,22800.0
2006-06-21 10:10:00,26.22,26.23,26.16,26.18,42000.0,14.8402,14.8458,14.8062,14.8175,42000.0
2006-06-21 10:15:00,26.17,26.2,26.15,26.17,64400.0,14.8119,14.8289,14.8006,14.8119,64400.0
2006-06-21 10:20:00,26.17,26.2,26.15,26.17,23500.0,14.8119,14.8289,14.8006,14.8119,23500.0
2006-06-21 10:25:00,26.17,26.2,26.16,26.17,16500.0,14.8119,14.8289,14.8062,14.8119,16500.0
2006-06-21 10:30:00,26.18,26.2,26.14,26.16,33400.0,14.8175,14.8289,14.7949,14.8062,33400.0
2006-06-21 10:35:00,26.17,26.17,26.08,26.12,41000.0,14.8119,14.8119,14.7609,14.7836,41000.0
2006-06-21 10:40:00,26.13,26.16,26.11,26.15,16500.0,14.7892,14.8062,14.7779,14.8006,16500.0
2006-06-21 10:45:00,26.17,26.2,26.13,26.19,28300.0,14.8119,14.8289,14.7892,14.8232,28300.0
2006-06-21 10:50:00,26.19,26.2,26.15,26.2,38400.0,14.8232,14.8289,14.8006,14.8289,38400.0
2006-06-21 10:55:00,26.2,26.22,26.14,26.14,65800.0,14.8289,14.8402,14.7949,14.7949,65800.0
2006-06-21 11:00:00,26.14,26.14,26.05,26.1,53200.0,14.7949,14.7949,14.744,14.7723,53200.0
2006-06-21 11:05:00,26.1,26.15,26.06,26.07,29100.0,14.7723,14.8006,14.7496,14.7553,29100.0
2006-06-21 11:10:00,26.07,26.11,26.07,26.07,13400.0,14.7553,14.7779,14.7553,14.7553,13400.0
2006-06-21 11:15:00,26.07,26.13,26.07,26.12,32600.0,14.7553,14.7892,14.7553,14.7836,32600.0
2006-06-21 11:20:00,26.1,26.11,26.05,26.07,29500.0,14.7723,14.7779,14.744,14.7553,29500.0
2006-06-21 11:25:00,26.07,26.09,26.06,26.08,22300.0,14.7553,14.7666,14.7496,14.7609,22300.0
2006-06-21 11:30:00,26.08,26.12,26.08,26.09,18100.0,14.7609,14.7836,14.7609,14.7666,18100.0
2006-06-21 11:35:00,26.1,26.12,26.08,26.08,18100.0,14.7723,14.7836,14.7609,14.7609,18100.0
2006-06-21 11:40:00,26.08,26.11,26.06,26.1,24100.0,14.7609,14.7779,14.7496,14.7723,24100.0
2006-06-21 11:45:00,26.1,26.1,26.06,26.06,18000.0,14.7723,14.7723,14.7496,14.7496,18000.0
2006-06-21 11:50:00,26.06,26.08,26.04,26.07,28300.0,14.7496,14.7609,14.7383,14.7553,28300.0
2006-06-21 11:55:00,26.06,26.13,26.06,26.13,102900.0,14.7496,14.7892,14.7496,14.7892,102900.0
2006-06-21 12:00:00,26.13,26.16,26.08,26.1,95600.0,14.7892,14.8062,14.7609,14.7723,95600.0
2006-06-21 12:05:00,26.11,26.15,26.1,26.12,141300.0,14.7779,14.8006,14.7723,14.7836,141300.0
2006-06-21 12:10:00,26.12,26.15,26.1,26.1,53300.0,14.7836,14.8006,14.7723,14.7723,53300.0
2006-06-21 12:15:00,26.1,26.19,26.1,26.16,22500.0,14.7723,14.8232,14.7723,14.8062,22500.0
2006-06-21 12:20:00,26.16,26.18,26.04,26.06,45100.0,14.8062,14.8175,14.7383,14.7496,45100.0
2006-06-21 12:25:00,26.06,26.14,26.06,26.11,19400.0,14.7496,14.7949,14.7496,14.7779,19400.0
2006-06-21 12:30:00,26.12,26.14,26.12,26.13,41100.0,14.7836,14.7949,14.7836,14.7892,41100.0
2006-06-21 12:35:00,26.13,26.14,26.0,26.09,52300.0,14.7892,14.7949,14.7157,14.7666,52300.0
2006-06-21 12:40:00,26.09,26.1,25.99,26.08,84700.0,14.7666,14.7723,14.71,14.7609,84700.0
2006-06-21 12:45:00,26.09,26.14,26.08,26.14,25200.0,14.7666,14.7949,14.7609,14.7949,25200.0
2006-06-21 12:50:00,26.12,26.12,26.03,26.09,23500.0,14.7836,14.7836,14.7326,14.7666,23500.0
2006-06-21 12:55:00,26.11,26.12,26.07,26.12,16400.0,14.7779,14.7836,14.7553,14.7836,16400.0
2006-06-21 13:00:00,26.12,26.15,26.08,26.08,27300.0,14.7836,14.8006,14.7609,14.7609,27300.0
2006-06-21 13:05:00,26.08,26.08,26.02,26.07,37300.0,14.7609,14.7609,14.727,14.7553,37300.0
2006-06-21 13:10:00,26.02,26.09,26.02,26.09,20100.0,14.727,14.7666,14.727,14.7666,20100.0
2006-06-21 13:15:00,26.07,26.08,25.99,26.02,36000.0,14.7553,14.7609,14.71,14.727,36000.0
2006-06-21 13:20:00,26.02,26.04,25.99,26.04,19400.0,14.727,14.7383,14.71,14.7383,19400.0
2006-06-21 13:25:00,26.04,26.04,25.96,25.96,28700.0,14.7383,14.7383,14.693,14.693,28700.0
2006-06-21 13:30:00,25.98,26.02,25.97,26.02,11200.0,14.7043,14.727,14.6987,14.727,11200.0
2006-06-21 13:35:00,26.04,26.04,26.0,26.01,24100.0,14.7383,14.7383,14.7157,14.7213,24100.0
2006-06-21 13:40:00,26.03,26.03,25.97,25.99,18600.0,14.7326,14.7326,14.6987,14.71,18600.0
2006-06-21 13:45:00,25.99,25.99,25.95,25.95,32000.0,14.71,14.71,14.6874,14.6874,32000.0
2006-06-21 13:50:00,25.95,25.99,25.94,25.99,24100.0,14.6874,14.71,14.6817,14.71,24100.0
2006-06-21 13:55:00,25.97,26.05,25.97,25.99,31900.0,14.6987,14.744,14.6987,14.71,31900.0
2006-06-21 14:00:00,25.99,26.04,25.95,26.04,21400.0,14.71,14.7383,14.6874,14.7383,21400.0
2006-06-21 14:05:00,26.04,26.05,26.03,26.04,26900.0,14.7383,14.744,14.7326,14.7383,26900.0
2006-06-21 14:10:00,26.05,26.05,26.0,26.01,26400.0,14.744,14.744,14.7157,14.7213,26400.0
2006-06-21 14:15:00,26.01,26.05,26.01,26.05,19500.0,14.7213,14.744,14.7213,14.744,19500.0
2006-06-21 14:20:00,26.05,26.05,26.0,26.01,28700.0,14.744,14.744,14.7157,14.7213,28700.0
2006-06-21 14:25:00,26.01,26.01,25.98,25.98,18500.0,14.7213,14.7213,14.7043,14.7043,18500.0
2006-06-21 14:30:00,25.98,26.01,25.98,26.01,15600.0,14.7043,14.7213,14.7043,14.7213,15600.0
2006-06-21 14:35:00,26.0,26.01,25.99,26.0,19400.0,14.7157,14.7213,14.71,14.7157,19400.0
2006-06-21 14:40:00,26.0,26.0,25.99,25.99,17300.0,14.7157,14.7157,14.71,14.71,17300.0
2006-06-21 14:45:00,25.99,26.01,25.98,25.98,38700.0,14.71,14.7213,14.7043,14.7043,38700.0
2006-06-21 14:50:00,25.98,25.98,25.92,25.95,43700.0,14.7043,14.7043,14.6704,14.6874,43700.0
2006-06-21 14:55:00,25.97,26.02,25.97,26.02,24700.0,14.6987,14.727,14.6987,14.727,24700.0
2006-06-21 15:00:00,26.01,26.02,25.94,25.95,45900.0,14.7213,14.727,14.6817,14.6874,45900.0
2006-06-21 15:05:00,25.94,26.02,25.94,26.02,34300.0,14.6817,14.727,14.6817,14.727,34300.0
2006-06-21 15:10:00,26.01,26.02,25.97,25.99,48400.0,14.7213,14.727,14.6987,14.71,48400.0
2006-06-21 15:15:00,25.99,26.03,25.99,26.03,40100.0,14.71,14.7326,14.71,14.7326,40100.0
2006-06-21 15:20:00,26.03,26.04,26.02,26.04,45500.0,14.7326,14.7383,14.727,14.7383,45500.0
2006-06-21 15:25:00,26.04,26.05,26.0,26.02,74800.0,14.7383,14.744,14.7157,14.727,74800.0
2006-06-21 15:30:00,26.02,26.03,25.94,26.03,81300.0,14.727,14.7326,14.6817,14.7326,81300.0
2006-06-21 15:35:00,26.02,26.08,26.0,26.08,56400.0,14.727,14.7609,14.7157,14.7609,56400.0
2006-06-21 15:40:00,26.07,26.08,26.02,26.02,62200.0,14.7553,14.7609,14.727,14.727,62200.0
2006-06-21 15:45:00,26.0,26.03,25.97,25.99,35700.0,14.7157,14.7326,14.6987,14.71,35700.0
2006-06-21 15:50:00,26.01,26.04,25.97,25.97,41400.0,14.7213,14.7383,14.6987,14.6987,41400.0
2006-06-21 15:55:00,25.98,26.0,25.96,25.98,47600.0,14.7043,14.7157,14.693,14.7043,47600.0
2006-06-22 09:30:00,26.0,26.03,25.98,26.03,31400.0,14.7157,14.7326,14.7043,14.7326,31400.0
2006-06-22 09:35:00,26.04,26.08,25.95,26.03,28100.0,14.7383,14.7609,14.6874,14.7326,28100.0
2006-06-22 09:40:00,26.04,26.04,25.97,26.03,21500.0,14.7383,14.7383,14.6987,14.7326,21500.0
2006-06-22 09:45:00,26.05,26.08,26.01,26.02,44100.0,14.744,14.7609,14.7213,14.727,44100.0
2006-06-22 09:50:00,26.02,26.09,26.01,26.07,22800.0,14.727,14.7666,14.7213,14.7553,22800.0
2006-06-22 09:55:00,26.05,26.13,26.02,26.08,29600.0,14.744,14.7892,14.727,14.7609,29600.0
2006-06-22 10:00:00,26.08,26.12,25.98,26.0,81800.0,14.7609,14.7836,14.7043,14.7157,81800.0
2006-06-22 10:05:00,26.0,26.05,26.0,26.05,26800.0,14.7157,14.744,14.7157,14.744,26800.0
2006-06-22 10:10:00,26.04,26.06,25.96,25.96,34400.0,14.7383,14.7496,14.693,14.693,34400.0
2006-06-22 10:15:00,25.99,26.03,25.96,26.0,29000.0,14.71,14.7326,14.693,14.7157,29000.0
2006-06-22 10:20:00,26.0,26.02,25.98,26.0,24000.0,14.7157,14.727,14.7043,14.7157,24000.0
2006-06-22 10:25:00,26.01,26.05,25.99,26.01,24900.0,14.7213,14.744,14.71,14.7213,24900.0
2006-06-22 10:30:00,26.02,26.03,26.01,26.01,32800.0,14.727,14.7326,14.7213,14.7213,32800.0
2006-06-22 10:35:00,26.03,26.03,26.01,26.02,27900.0,14.7326,14.7326,14.7213,14.727,27900.0
2006-06-22 10:40:00,26.02,26.02,25.99,26.0,10300.0,14.727,14.727,14.71,14.7157,10300.0
2006-06-22 10:45:00,26.0,26.0,25.99,26.0,17000.0,14.7157,14.7157,14.71,14.7157,17000.0
2006-06-22 10:50:00,26.0,26.0,25.98,25.99,27700.0,14.7157,14.7157,14.7043,14.71,27700.0
2006-06-22 10:55:00,26.0,26.0,25.98,25.99,9800.0,14.7157,14.7157,14.7043,14.71,9800.0
2006-06-22 11:00:00,25.99,26.0,25.98,25.98,15400.0,14.71,14.7157,14.7043,14.7043,15400.0
2006-06-22 11:05:00,25.98,26.03,25.98,26.02,23100.0,14.7043,14.7326,14.7043,14.727,23100.0
2006-06-22 11:10:00,26.02,26.02,25.98,25.98,120500.0,14.727,14.727,14.7043,14.7043,120500.0
2006-06-22 11:15:00,25.99,26.01,25.98,25.99,13300.0,14.71,14.7213,14.7043,14.71,13300.0
2006-06-22 11:20:00,26.0,26.02,25.99,26.02,20300.0,14.7157,14.727,14.71,14.727,20300.0
2006-06-22 11:25:00,26.02,26.02,25.98,26.0,32600.0,14.727,14.727,14.7043,14.7157,32600.0
2006-06-22 11:30:00,26.0,26.02,25.98,26.0,28200.0,14.7157,14.727,14.7043,14.7157,28200.0
2006-06-22 11:35:00,25.99,26.03,25.98,26.01,52700.0,14.71,14.7326,14.7043,14.7213,52700.0
2006-06-22 11:40:00,26.02,26.03,25.99,26.0,66300.0,14.727,14.7326,14.71,14.7157,66300.0
2006-06-22 11:45:00,26.0,26.02,25.99,26.01,14300.0,14.7157,14.727,14.71,14.7213,14300.0
2006-06-22 11:50:00,26.0,26.03,26.0,26.03,17800.0,14.7157,14.7326,14.7157,14.7326,17800.0
2006-06-22 11:55:00,26.03,26.03,25.98,25.98,28700.0,14.7326,14.7326,14.7043,14.7043,28700.0
2006-06-22 12:00:00,26.0,26.0,25.99,25.99,4500.0,14.7157,14.7157,14.71,14.71,4500.0
2006-06-22 12:05:00,26.0,26.0,25.99,26.0,4900.0,14.7157,14.7157,14.71,14.7157,4900.0
2006-06-22 12:10:00,26.0,26.0,25.99,26.0,16300.0,14.7157,14.7157,14.71,14.7157,16300.0
2006-06-22 12:15:00,26.0,26.0,25.99,25.99,13900.0,14.7157,14.7157,14.71,14.71,13900.0
2006-06-22 12:20:00,25.99,26.0,25.99,26.0,11500.0,14.71,14.7157,14.71,14.7157,11500.0
2006-06-22 12:25:00,25.99,26.0,25.99,26.0,8100.0,14.71,14.7157,14.71,14.7157,8100.0
2006-06-22 12:30:00,25.99,26.0,25.99,25.99,28600.0,14.71,14.7157,14.71,14.71,28600.0
2006-06-22 12:35:00,25.99,26.0,25.99,26.0,9600.0,14.71,14.7157,14.71,14.7157,9600.0
2006-06-22 12:40:00,25.99,25.99,25.88,25.89,39200.0,14.71,14.71,14.6477,14.6534,39200.0
2006-06-22 12:45:00,25.9,25.96,25.89,25.93,29400.0,14.6591,14.693,14.6534,14.676,29400.0
2006-06-22 12:50:00,25.93,25.94,25.87,25.9,27600.0,14.676,14.6817,14.6421,14.6591,27600.0
2006-06-22 12:55:00,25.91,25.95,25.89,25.93,11800.0,14.6647,14.6874,14.6534,14.676,11800.0
2006-06-22 13:00:00,25.93,25.98,25.91,25.92,25400.0,14.676,14.7043,14.6647,14.6704,25400.0
2006-06-22 13:05:00,25.91,25.92,25.89,25.9,27200.0,14.6647,14.6704,14.6534,14.6591,27200.0
2006-06-22 13:10:00,25.9,25.91,25.9,25.91,6800.0,14.6591,14.6647,14.6591,14.6647,6800.0
2006-06-22 13:15:00,25.91,25.91,25.9,25.91,9200.0,14.6647,14.6647,14.6591,14.6647,9200.0
2006-06-22 13:20:00,25.91,25.96,25.9,25.95,18100.0,14.6647,14.693,14.6591,14.6874,18100.0
2006-06-22 13:25:00,25.94,25.95,25.94,25.95,10500.0,14.6817,14.6874,14.6817,14.6874,10500.0
2006-06-22 13:30:00,25.94,25.95,25.93,25.93,26500.0,14.6817,14.6874,14.676,14.676,26500.0
2006-06-22 13:35:00,25.94,25.94,25.92,25.92,13600.0,14.6817,14.6817,14.6704,14.6704,13600.0
2006-06-22 13:40:00,25.92,25.92,25.83,25.84,32100.0,14.6704,14.6704,14.6194,14.6251,32100.0
2006-06-22 13:45:00,25.84,25.86,25.82,25.84,10800.0,14.6251,14.6364,14.6138,14.6251,10800.0
2006-06-22 13:50:00,25.85,25.86,25.85,25.86,8500.0,14.6308,14.6364,14.6308,14.6364,8500.0
2006-06-22 13:55:00,25.86,25.93,25.85,25.91,18400.0,14.6364,14.676,14.6308,14.6647,18400.0
2006-06-22 14:00:00,25.92,25.94,25.91,25.93,12600.0,14.6704,14.6817,14.6647,14.676,12600.0
2006-06-22 14:05:00,25.93,25.93,25.88,25.89,16100.0,14.676,14.676,14.6477,14.6534,16100.0
2006-06-22 14:10:00,25.89,25.89,25.88,25.89,8900.0,14.6534,14.6534,14.6477,14.6534,8900.0
2006-06-22 14:15:00,25.88,25.9,25.84,25.84,20700.0,14.6477,14.6591,14.6251,14.6251,20700.0
2006-06-22 14:20:00,25.85,25.9,25.85,25.9,14000.0,14.6308,14.6591,14.6308,14.6591,14000.0
2006-06-22 14:25:00,25.9,25.92,25.9,25.92,13300.0,14.6591,14.6704,14.6591,14.6704,13300.0
2006-06-22 14:30:00,25.91,25.92,25.91,25.91,10000.0,14.6647,14.6704,14.6647,14.6647,10000.0
2006-06-22 14:35:00,25.92,25.96,25.92,25.94,24600.0,14.6704,14.693,14.6704,14.6817,24600.0
2006-06-22 14:40:00,25.95,25.95,25.88,25.88,21300.0,14.6874,14.6874,14.6477,14.6477,21300.0
2006-06-22 14:45:00,25.89,25.89,25.88,25.89,8900.0,14.6534,14.6534,14.6477,14.6534,8900.0
2006-06-22 14:50:00,25.88,25.93,25.88,25.92,23500.0,14.6477,14.676,14.6477,14.6704,23500.0
2006-06-22 14:55:00,25.91,25.92,25.9,25.91,15500.0,14.6647,14.6704,14.6591,14.6647,15500.0
2006-06-22 15:00:00,25.91,25.91,25.89,25.9,11700.0,14.6647,14.6647,14.6534,14.6591,11700.0
2006-06-22 15:05:00,25.9,25.95,25.89,25.93,23800.0,14.6591,14.6874,14.6534,14.676,23800.0
2006-06-22 15:10:00,25.93,25.99,25.93,25.99,22600.0,14.676,14.71,14.676,14.71,22600.0
2006-06-22 15:15:00,25.99,25.99,25.98,25.98,23200.0,14.71,14.71,14.7043,14.7043,23200.0
2006-06-22 15:20:00,25.98,25.98,25.95,25.97,33500.0,14.7043,14.7043,14.6874,14.6987,33500.0
2006-06-22 15:25:00,25.97,25.98,25.96,25.97,31100.0,14.6987,14.7043,14.693,14.6987,31100.0
2006-06-22 15:30:00,25.97,25.98,25.96,25.97,39400.0,14.6987,14.7043,14.693,14.6987,39400.0
2006-06-22 15:35:00,25.96,25.97,25.96,25.96,36700.0,14.693,14.6987,14.693,14.693,36700.0
2006-06-22 15:40:00,25.96,25.96,25.92,25.96,49300.0,14.693,14.693,14.6704,14.693,49300.0
2006-06-22 15:45:00,25.96,25.98,25.94,25.97,36400.0,14.693,14.7043,14.6817,14.6987,36400.0
2006-06-22 15:50:00,25.97,25.97,25.95,25.95,30600.0,14.6987,14.6987,14.6874,14.6874,30600.0
2006-06-22 15:55:00,25.95,25.95,25.93,25.93,56900.0,14.6874,14.6874,14.676,14.676,56900.0
2006-06-23 09:30:00,25.8,25.85,25.8,25.85,30500.0,14.6025,14.6308,14.6025,14.6308,30500.0
2006-06-23 09:35:00,25.86,25.89,25.77,25.77,21100.0,14.6364,14.6534,14.5855,14.5855,21100.0
2006-06-23 09:40:00,25.78,25.92,25.78,25.89,11700.0,14.5911,14.6704,14.5911,14.6534,11700.0
2006-06-23 09:45:00,25.9,25.9,25.84,25.86,21700.0,14.6591,14.6591,14.6251,14.6364,21700.0
2006-06-23 09:50:00,25.86,25.93,25.86,25.89,24600.0,14.6364,14.676,14.6364,14.6534,24600.0
2006-06-23 09:55:00,25.9,25.92,25.89,25.92,13900.0,14.6591,14.6704,14.6534,14.6704,13900.0
2006-06-23 10:00:00,25.91,25.91,25.89,25.9,17300.0,14.6647,14.6647,14.6534,14.6591,17300.0
2006-06-23 10:05:00,25.91,25.91,25.87,25.87,23300.0,14.6647,14.6647,14.6421,14.6421,23300.0
2006-06-23 10:10:00,25.87,25.89,25.86,25.86,9400.0,14.6421,14.6534,14.6364,14.6364,9400.0
2006-06-23 10:15:00,25.88,25.91,25.87,25.91,25500.0,14.6477,14.6647,14.6421,14.6647,25500.0
2006-06-23 10:20:00,25.91,25.93,25.91,25.92,20400.0,14.6647,14.676,14.6647,14.6704,20400.0
2006-06-23 10:25:00,25.93,25.93,25.92,25.92,22000.0,14.676,14.676,14.6704,14.6704,22000.0
2006-06-23 10:30:00,25.92,25.92,25.89,25.9,71700.0,14.6704,14.6704,14.6534,14.6591,71700.0
2006-06-23 10:35:00,25.89,25.9,25.84,25.84,31700.0,14.6534,14.6591,14.6251,14.6251,31700.0
2006-06-23 10:40:00,25.83,25.84,25.8,25.82,23800.0,14.6194,14.6251,14.6025,14.6138,23800.0
2006-06-23 10:45:00,25.83,25.84,25.82,25.83,13000.0,14.6194,14.6251,14.6138,14.6194,13000.0
2006-06-23 10:50:00,25.84,25.88,25.84,25.88,11000.0,14.6251,14.6477,14.6251,14.6477,11000.0
2006-06-23 10:55:00,25.88,25.9,25.87,25.9,12100.0,14.6477,14.6591,14.6421,14.6591,12100.0
2006-06-23 11:00:00,25.9,25.9,25.88,25.88,28300.0,14.6591,14.6591,14.6477,14.6477,28300.0
2006-06-23 11:05:00,25.88,25.89,25.85,25.87,22300.0,14.6477,14.6534,14.6308,14.6421,22300.0
2006-06-23 11:10:00,25.87,25.88,25.85,25.85,14600.0,14.6421,14.6477,14.6308,14.6308,14600.0
2006-06-23 11:15:00,25.87,25.88,25.82,25.88,29600.0,14.6421,14.6477,14.6138,14.6477,29600.0
2006-06-23 11:20:00,25.86,25.92,25.86,25.87,33000.0,14.6364,14.6704,14.6364,14.6421,33000.0
2006-06-23 11:25:00,25.87,25.88,25.86,25.88,5700.0,14.6421,14.6477,14.6364,14.6477,5700.0
2006-06-23 11:30:00,25.88,25.9,25.81,25.82,25200.0,14.6477,14.6591,14.6081,14.6138,25200.0
2006-06-23 11:35:00,25.85,25.85,25.83,25.85,12900.0,14.6308,14.6308,14.6194,14.6308,12900.0
2006-06-23 11:40:00,25.85,25.85,25.82,25.84,10500.0,14.6308,14.6308,14.6138,14.6251,10500.0
2006-06-23 11:45:00,25.84,25.86,25.84,25.84,14700.0,14.6251,14.6364,14.6251,14.6251,14700.0
2006-06-23 11:50:00,25.84,25.86,25.84,25.85,4700.0,14.6251,14.6364,14.6251,14.6308,4700.0
2006-06-23 11:55:00,25.85,25.86,25.84,25.86,8500.0,14.6308,14.6364,14.6251,14.6364,8500.0
2006-06-23 12:00:00,25.85,25.86,25.83,25.85,20500.0,14.6308,14.6364,14.6194,14.6308,20500.0
2006-06-23 12:05:00,25.86,25.88,25.86,25.88,9400.0,14.6364,14.6477,14.6364,14.6477,9400.0
2006-06-23 12:10:00,25.88,25.9,25.87,25.9,26900.0,14.6477,14.6591,14.6421,14.6591,26900.0
2006-06-23 12:15:00,25.9,25.92,25.89,25.9,23700.0,14.6591,14.6704,14.6534,14.6591,23700.0
2006-06-23 12:20:00,25.9,25.92,25.85,25.91,29000.0,14.6591,14.6704,14.6308,14.6647,29000.0
2006-06-23 12:25:00,25.92,25.97,25.9,25.9,29500.0,14.6704,14.6987,14.6591,14.6591,29500.0
2006-06-23 12:30:00,25.91,25.93,25.89,25.92,15400.0,14.6647,14.676,14.6534,14.6704,15400.0
2006-06-23 12:35:00,25.91,25.92,25.88,25.89,31100.0,14.6647,14.6704,14.6477,14.6534,31100.0
2006-06-23 12:40:00,25.91,25.91,25.85,25.87,17300.0,14.6647,14.6647,14.6308,14.6421,17300.0
2006-06-23 12:45:00,25.84,25.86,25.84,25.85,13800.0,14.6251,14.6364,14.6251,14.6308,13800.0
2006-06-23 12:50:00,25.86,25.88,25.86,25.88,6300.0,14.6364,14.6477,14.6364,14.6477,6300.0
2006-06-23 12:55:00,25.86,25.89,25.86,25.88,10800.0,14.6364,14.6534,14.6364,14.6477,10800.0
2006-06-23 13:00:00,25.88,25.92,25.87,25.9,10200.0,14.6477,14.6704,14.6421,14.6591,10200.0
2006-06-23 13:05:00,25.9,25.92,25.9,25.9,22400.0,14.6591,14.6704,14.6591,14.6591,22400.0
2006-06-23 13:10:00,25.9,25.94,25.9,25.92,5200.0,14.6591,14.6817,14.6591,14.6704,5200.0
2006-06-23 13:15:00,25.93,25.93,25.9,25.9,11600.0,14.676,14.676,14.6591,14.6591,11600.0
2006-06-23 13:20:00,25.91,25.91,25.89,25.89,13600.0,14.6647,14.6647,14.6534,14.6534,13600.0
2006-06-23 13:25:00,25.84,25.89,25.84,25.88,17700.0,14.6251,14.6534,14.6251,14.6477,17700.0
2006-06-23 13:30:00,25.89,25.91,25.89,25.9,11000.0,14.6534,14.6647,14.6534,14.6591,11000.0
2006-06-23 13:35:00,25.9,25.9,25.86,25.86,26900.0,14.6591,14.6591,14.6364,14.6364,26900.0
2006-06-23 13:40:00,25.86,25.87,25.83,25.86,31900.0,14.6364,14.6421,14.6194,14.6364,31900.0
2006-06-23 13:45:00,25.85,25.87,25.79,25.8,64900.0,14.6308,14.6421,14.5968,14.6025,64900.0
2006-06-23 13:50:00,25.76,25.83,25.76,25.82,30800.0,14.5798,14.6194,14.5798,14.6138,30800.0
2006-06-23 13:55:00,25.84,25.84,25.81,25.83,11700.0,14.6251,14.6251,14.6081,14.6194,11700.0
2006-06-23 14:00:00,25.82,25.83,25.73,25.78,38800.0,14.6138,14.6194,14.5628,14.5911,38800.0
2006-06-23 14:05:00,25.77,25.78,25.75,25.77,19600.0,14.5855,14.5911,14.5742,14.5855,19600.0
2006-06-23 14:10:00,25.77,25.79,25.76,25.78,31900.0,14.5855,14.5968,14.5798,14.5911,31900.0
2006-06-23 14:15:00,25.78,25.79,25.78,25.79,21300.0,14.5911,14.5968,14.5911,14.5968,21300.0
2006-06-23 14:20:00,25.78,25.79,25.76,25.77,17200.0,14.5911,14.5968,14.5798,14.5855,17200.0
2006-06-23 14:25:00,25.76,25.79,25.76,25.79,12700.0,14.5798,14.5968,14.5798,14.5968,12700.0
2006-06-23 14:30:00,25.79,25.79,25.77,25.78,32400.0,14.5968,14.5968,14.5855,14.5911,32400.0
2006-06-23 14:35:00,25.77,25.77,25.73,25.74,32700.0,14.5855,14.5855,14.5628,14.5685,32700.0
2006-06-23 14:40:00,25.74,25.74,25.72,25.73,30600.0,14.5685,14.5685,14.5572,14.5628,30600.0
2006-06-23 14:45:00,25.72,25.73,25.72,25.73,28500.0,14.5572,14.5628,14.5572,14.5628,28500.0
2006-06-23 14:50:00,25.72,25.73,25.72,25.73,14100.0,14.5572,14.5628,14.5572,14.5628,14100.0
2006-06-23 14:55:00,25.74,25.77,25.73,25.75,41500.0,14.5685,14.5855,14.5628,14.5742,41500.0
2006-06-23 15:00:00,25.76,25.77,25.75,25.76,14100.0,14.5798,14.5855,14.5742,14.5798,14100.0
2006-06-23 15:05:00,25.77,25.79,25.76,25.77,12800.0,14.5855,14.5968,14.5798,14.5855,12800.0
2006-06-23 15:10:00,25.77,25.78,25.76,25.76,35800.0,14.5855,14.5911,14.5798,14.5798,35800.0
2006-06-23 15:15:00,25.76,25.77,25.76,25.77,18900.0,14.5798,14.5855,14.5798,14.5855,18900.0
2006-06-23 15:20:00,25.77,25.78,25.76,25.77,26900.0,14.5855,14.5911,14.5798,14.5855,26900.0
2006-06-23 15:25:00,25.77,25.8,25.77,25.8,29300.0,14.5855,14.6025,14.5855,14.6025,29300.0
2006-06-23 15:30:00,25.8,25.8,25.74,25.74,47300.0,14.6025,14.6025,14.5685,14.5685,47300.0
2006-06-23 15:35:00,25.75,25.8,25.74,25.79,36800.0,14.5742,14.6025,14.5685,14.5968,36800.0
2006-06-23 15:40:00,25.78,25.8,25.78,25.78,55200.0,14.5911,14.6025,14.5911,14.5911,55200.0
2006-06-23 15:45:00,25.79,25.81,25.74,25.75,60000.0,14.5968,14.6081,14.5685,14.5742,60000.0
2006-06-23 15:50:00,25.75,25.77,25.74,25.77,31900.0,14.5742,14.5855,14.5685,14.5855,31900.0
2006-06-23 15:55:00,25.77,25.78,25.73,25.73,39700.0,14.5855,14.5911,14.5628,14.5628,39700.0
2006-06-26 09:30:00,25.71,25.72,25.65,25.7,34600.0,14.5515,14.5572,14.5176,14.5459,34600.0
2006-06-26 09:35:00,25.7,25.77,25.7,25.77,22400.0,14.5459,14.5855,14.5459,14.5855,22400.0
2006-06-26 09:40:00,25.77,25.77,25.67,25.71,46900.0,14.5855,14.5855,14.5289,14.5515,46900.0
2006-06-26 09:45:00,25.71,25.76,25.71,25.73,97400.0,14.5515,14.5798,14.5515,14.5628,97400.0
2006-06-26 09:50:00,25.75,25.8,25.73,25.77,48100.0,14.5742,14.6025,14.5628,14.5855,48100.0
2006-06-26 09:55:00,25.76,25.78,25.73,25.75,25400.0,14.5798,14.5911,14.5628,14.5742,25400.0
2006-06-26 10:00:00,25.75,25.76,25.7,25.7,24100.0,14.5742,14.5798,14.5459,14.5459,24100.0
2006-06-26 10:05:00,25.73,25.82,25.73,25.81,17200.0,14.5628,14.6138,14.5628,14.6081,17200.0
2006-06-26 10:10:00,25.82,25.82,25.74,25.75,24800.0,14.6138,14.6138,14.5685,14.5742,24800.0
2006-06-26 10:15:00,25.76,25.85,25.76,25.85,249700.0,14.5798,14.6308,14.5798,14.6308,249700.0
2006-06-26 10:20:00,25.83,25.85,25.81,25.85,24500.0,14.6194,14.6308,14.6081,14.6308,24500.0
2006-06-26 10:25:00,25.84,25.85,25.81,25.81,20000.0,14.6251,14.6308,14.6081,14.6081,20000.0
2006-06-26 10:30:00,25.81,25.82,25.76,25.76,411600.0,14.6081,14.6138,14.5798,14.5798,411600.0
2006-06-26 10:35:00,25.77,25.81,25.76,25.79,10500.0,14.5855,14.6081,14.5798,14.5968,10500.0
2006-06-26 10:40:00,25.8,25.83,25.8,25.83,16500.0,14.6025,14.6194,14.6025,14.6194,16500.0
2006-06-26 10:45:00,25.83,25.83,25.81,25.82,22900.0,14.6194,14.6194,14.6081,14.6138,22900.0
2006-06-26 10:50:00,25.82,25.83,25.81,25.82,38800.0,14.6138,14.6194,14.6081,14.6138,38800.0
2006-06-26 10:55:00,25.82,25.82,25.73,25.73,36200.0,14.6138,14.6138,14.5628,14.5628,36200.0
2006-06-26 11:00:00,25.74,25.77,25.73,25.77,13200.0,14.5685,14.5855,14.5628,14.5855,13200.0
2006-06-26 11:05:00,25.77,25.81,25.76,25.79,14900.0,14.5855,14.6081,14.5798,14.5968,14900.0
2006-06-26 11:10:00,25.8,25.85,25.8,25.84,29700.0,14.6025,14.6308,14.6025,14.6251,29700.0
2006-06-26 11:15:00,25.84,25.86,25.82,25.84,22800.0,14.6251,14.6364,14.6138,14.6251,22800.0
2006-06-26 11:20:00,25.83,25.85,25.77,25.77,15500.0,14.6194,14.6308,14.5855,14.5855,15500.0
2006-06-26 11:25:00,25.76,25.82,25.76,25.82,11300.0,14.5798,14.6138,14.5798,14.6138,11300.0
2006-06-26 11:30:00,25.82,25.84,25.8,25.84,24400.0,14.6138,14.6251,14.6025,14.6251,24400.0
2006-06-26 11:35:00,25.84,25.85,25.83,25.84,13200.0,14.6251,14.6308,14.6194,14.6251,13200.0
2006-06-26 11:40:00,25.83,25.84,25.83,25.84,10200.0,14.6194,14.6251,14.6194,14.6251,10200.0
2006-06-26 11:45:00,25.84,25.84,25.82,25.82,27500.0,14.6251,14.6251,14.6138,14.6138,27500.0
2006-06-26 11:50:00,25.79,25.81,25.75,25.76,13600.0,14.5968,14.6081,14.5742,14.5798,13600.0
2006-06-26 11:55:00,25.77,25.8,25.76,25.77,12400.0,14.5855,14.6025,14.5798,14.5855,12400.0
2006-06-26 12:00:00,25.77,25.78,25.76,25.78,106400.0,14.5855,14.5911,14.5798,14.5911,106400.0
2006-06-26 12:05:00,25.78,25.79,25.77,25.78,15900.0,14.5911,14.5968,14.5855,14.5911,15900.0
2006-06-26 12:10:00,25.79,25.79,25.77,25.78,13100.0,14.5968,14.5968,14.5855,14.5911,13100.0
2006-06-26 12:15:00,25.78,25.79,25.77,25.78,12800.0,14.5911,14.5968,14.5855,14.5911,12800.0
2006-06-26 12:20:00,25.77,25.8,25.77,25.8,5900.0,14.5855,14.6025,14.5855,14.6025,5900.0
2006-06-26 12:25:00,25.8,25.82,25.79,25.79,13600.0,14.6025,14.6138,14.5968,14.5968,13600.0
2006-06-26 12:30:00,25.79,25.8,25.77,25.79,10300.0,14.5968,14.6025,14.5855,14.5968,10300.0
2006-06-26 12:35:00,25.79,25.8,25.79,25.8,10000.0,14.5968,14.6025,14.5968,14.6025,10000.0
2006-06-26 12:40:00,25.8,25.8,25.79,25.79,9400.0,14.6025,14.6025,14.5968,14.5968,9400.0
2006-06-26 12:45:00,25.8,25.81,25.8,25.81,15200.0,14.6025,14.6081,14.6025,14.6081,15200.0
2006-06-26 12:50:00,25.8,25.81,25.78,25.8,24400.0,14.6025,14.6081,14.5911,14.6025,24400.0
2006-06-26 12:55:00,25.81,25.81,25.78,25.79,10000.0,14.6081,14.6081,14.5911,14.5968,10000.0
2006-06-26 13:00:00,25.79,25.86,25.79,25.84,33100.0,14.5968,14.6364,14.5968,14.6251,33100.0
2006-06-26 13:05:00,25.85,25.85,25.83,25.83,5600.0,14.6308,14.6308,14.6194,14.6194,5600.0
2006-06-26 13:10:00,25.85,25.85,25.84,25.84,3700.0,14.6308,14.6308,14.6251,14.6251,3700.0
2006-06-26 13:15:00,25.84,25.86,25.84,25.86,17100.0,14.6251,14.6364,14.6251,14.6364,17100.0
2006-06-26 13:20:00,25.85,25.87,25.85,25.86,13300.0,14.6308,14.6421,14.6308,14.6364,13300.0
2006-06-26 13:25:00,25.86,25.86,25.85,25.86,25300.0,14.6364,14.6364,14.6308,14.6364,25300.0
2006-06-26 13:30:00,25.86,25.86,25.85,25.85,23500.0,14.6364,14.6364,14.6308,14.6308,23500.0
2006-06-26 13:35:00,25.84,25.85,25.83,25.84,20800.0,14.6251,14.6308,14.6194,14.6251,20800.0
2006-06-26 13:40:00,25.84,25.84,25.83,25.84,12100.0,14.6251,14.6251,14.6194,14.6251,12100.0
2006-06-26 13:45:00,25.84,25.84,25.81,25.82,16900.0,14.6251,14.6251,14.6081,14.6138,16900.0
2006-06-26 13:50:00,25.81,25.81,25.77,25.8,17400.0,14.6081,14.6081,14.5855,14.6025,17400.0
2006-06-26 13:55:00,25.8,25.81,25.8,25.81,11500.0,14.6025,14.6081,14.6025,14.6081,11500.0
2006-06-26 14:00:00,25.8,25.81,25.8,25.81,8600.0,14.6025,14.6081,14.6025,14.6081,8600.0
2006-06-26 14:05:00,25.81,25.81,25.78,25.79,23400.0,14.6081,14.6081,14.5911,14.5968,23400.0
2006-06-26 14:10:00,25.78,25.78,25.74,25.74,83700.0,14.5911,14.5911,14.5685,14.5685,83700.0
2006-06-26 14:15:00,25.75,25.76,25.74,25.74,24200.0,14.5742,14.5798,14.5685,14.5685,24200.0
2006-06-26 14:20:00,25.75,25.75,25.71,25.73,15700.0,14.5742,14.5742,14.5515,14.5628,15700.0
2006-06-26 14:25:00,25.72,25.73,25.71,25.73,23900.0,14.5572,14.5628,14.5515,14.5628,23900.0
2006-06-26 14:30:00,25.72,25.74,25.7,25.71,18600.0,14.5572,14.5685,14.5459,14.5515,18600.0
2006-06-26 14:35:00,25.7,25.74,25.7,25.74,24200.0,14.5459,14.5685,14.5459,14.5685,24200.0
2006-06-26 14:40:00,25.73,25.76,25.73,25.75,40700.0,14.5628,14.5798,14.5628,14.5742,40700.0
2006-06-26 14:45:00,25.75,25.78,25.75,25.78,23200.0,14.5742,14.5911,14.5742,14.5911,23200.0
2006-06-26 14:50:00,25.77,25.78,25.76,25.77,39800.0,14.5855,14.5911,14.5798,14.5855,39800.0
2006-06-26 14:55:00,25.77,25.77,25.75,25.76,16000.0,14.5855,14.5855,14.5742,14.5798,16000.0
2006-06-26 15:00:00,25.76,25.76,25.74,25.75,15500.0,14.5798,14.5798,14.5685,14.5742,15500.0
2006-06-26 15:05:00,25.75,25.75,25.74,25.74,10700.0,14.5742,14.5742,14.5685,14.5685,10700.0
2006-06-26 15:10:00,25.74,25.75,25.74,25.74,17700.0,14.5685,14.5742,14.5685,14.5685,17700.0
2006-06-26 15:15:00,25.75,25.78,25.74,25.77,24800.0,14.5742,14.5911,14.5685,14.5855,24800.0
2006-06-26 15:20:00,25.78,25.79,25.77,25.78,39500.0,14.5911,14.5968,14.5855,14.5911,39500.0
2006-06-26 15:25:00,25.79,25.8,25.78,25.78,38900.0,14.5968,14.6025,14.5911,14.5911,38900.0
2006-06-26 15:30:00,25.79,25.8,25.78,25.8,30800.0,14.5968,14.6025,14.5911,14.6025,30800.0
2006-06-26 15:35:00,25.8,25.83,25.79,25.82,38800.0,14.6025,14.6194,14.5968,14.6138,38800.0
2006-06-26 15:40:00,25.83,25.84,25.78,25.78,41600.0,14.6194,14.6251,14.5911,14.5911,41600.0
2006-06-26 15:45:00,25.78,25.79,25.76,25.76,51300.0,14.5911,14.5968,14.5798,14.5798,51300.0
2006-06-26 15:50:00,25.76,25.77,25.74,25.75,64000.0,14.5798,14.5855,14.5685,14.5742,64000.0
2006-06-26 15:55:00,25.74,25.75,25.74,25.75,92300.0,14.5685,14.5742,14.5685,14.5742,92300.0
2006-06-27 09:30:00,25.75,25.9,25.74,25.75,47800.0,14.5742,14.6591,14.5685,14.5742,47800.0
2006-06-27 09:35:00,25.8,25.82,25.74,25.82,13200.0,14.6025,14.6138,14.5685,14.6138,13200.0
2006-06-27 09:40:00,25.81,25.88,25.81,25.86,37400.0,14.6081,14.6477,14.6081,14.6364,37400.0
2006-06-27 09:45:00,25.87,25.89,25.74,25.75,97400.0,14.6421,14.6534,14.5685,14.5742,97400.0
2006-06-27 09:50:00,25.77,25.85,25.77,25.84,33800.0,14.5855,14.6308,14.5855,14.6251,33800.0
2006-06-27 09:55:00,25.85,25.87,25.81,25.85,27900.0,14.6308,14.6421,14.6081,14.6308,27900.0
2006-06-27 10:00:00,25.85,25.85,25.75,25.8,37100.0,14.6308,14.6308,14.5742,14.6025,37100.0
2006-06-27 10:05:00,25.8,25.81,25.74,25.75,41800.0,14.6025,14.6081,14.5685,14.5742,41800.0
2006-06-27 10:10:00,25.74,25.79,25.73,25.79,26500.0,14.5685,14.5968,14.5628,14.5968,26500.0
2006-06-27 10:15:00,25.79,25.79,25.75,25.77,21900.0,14.5968,14.5968,14.5742,14.5855,21900.0
2006-06-27 10:20:00,25.78,25.82,25.77,25.81,14300.0,14.5911,14.6138,14.5855,14.6081,14300.0
2006-06-27 10:25:00,25.81,25.81,25.77,25.78,33800.0,14.6081,14.6081,14.5855,14.5911,33800.0
2006-06-27 10:30:00,25.78,25.79,25.77,25.79,17600.0,14.5911,14.5968,14.5855,14.5968,17600.0
2006-06-27 10:35:00,25.79,25.82,25.79,25.82,15300.0,14.5968,14.6138,14.5968,14.6138,15300.0
2006-06-27 10:40:00,25.81,25.82,25.8,25.82,16300.0,14.6081,14.6138,14.6025,14.6138,16300.0
2006-06-27 10:45:00,25.82,25.82,25.81,25.81,16100.0,14.6138,14.6138,14.6081,14.6081,16100.0
2006-06-27 10:50:00,25.82,25.83,25.78,25.82,178800.0,14.6138,14.6194,14.5911,14.6138,178800.0
2006-06-27 10:55:00,25.81,25.82,25.8,25.81,53000.0,14.6081,14.6138,14.6025,14.6081,53000.0
2006-06-27 11:00:00,25.81,25.82,25.8,25.8,22900.0,14.6081,14.6138,14.6025,14.6025,22900.0
2006-06-27 11:05:00,25.8,25.8,25.72,25.72,10600.0,14.6025,14.6025,14.5572,14.5572,10600.0
2006-06-27 11:10:00,25.73,25.75,25.71,25.73,33500.0,14.5628,14.5742,14.5515,14.5628,33500.0
2006-06-27 11:15:00,25.74,25.75,25.72,25.72,21600.0,14.5685,14.5742,14.5572,14.5572,21600.0
2006-06-27 11:20:00,25.71,25.73,25.7,25.72,13700.0,14.5515,14.5628,14.5459,14.5572,13700.0
2006-06-27 11:25:00,25.73,25.73,25.71,25.72,21600.0,14.5628,14.5628,14.5515,14.5572,21600.0
2006-06-27 11:30:00,25.72,25.75,25.72,25.74,7700.0,14.5572,14.5742,14.5572,14.5685,7700.0
2006-06-27 11:35:00,25.74,25.76,25.74,25.75,20800.0,14.5685,14.5798,14.5685,14.5742,20800.0
2006-06-27 11:40:00,25.75,25.78,25.74,25.78,19400.0,14.5742,14.5911,14.5685,14.5911,19400.0
2006-06-27 11:45:00,25.77,25.79,25.76,25.78,22500.0,14.5855,14.5968,14.5798,14.5911,22500.0
2006-06-27 11:50:00,25.78,25.8,25.76,25.76,42900.0,14.5911,14.6025,14.5798,14.5798,42900.0
2006-06-27 11:55:00,25.77,25.79,25.75,25.79,30200.0,14.5855,14.5968,14.5742,14.5968,30200.0
2006-06-27 12:00:00,25.79,25.8,25.76,25.76,27700.0,14.5968,14.6025,14.5798,14.5798,27700.0
2006-06-27 12:05:00,25.75,25.77,25.73,25.75,35000.0,14.5742,14.5855,14.5628,14.5742,35000.0
2006-06-27 12:10:00,25.75,25.78,25.74,25.76,21400.0,14.5742,14.5911,14.5685,14.5798,21400.0
2006-06-27 12:15:00,25.77,25.77,25.75,25.75,10900.0,14.5855,14.5855,14.5742,14.5742,10900.0
2006-06-27 12:20:00,25.74,25.75,25.73,25.73,8800.0,14.5685,14.5742,14.5628,14.5628,8800.0
2006-06-27 12:25:00,25.73,25.74,25.71,25.71,8900.0,14.5628,14.5685,14.5515,14.5515,8900.0
2006-06-27 12:30:00,25.73,25.73,25.7,25.7,17100.0,14.5628,14.5628,14.5459,14.5459,17100.0
2006-06-27 12:35:00,25.71,25.73,25.71,25.72,24500.0,14.5515,14.5628,14.5515,14.5572,24500.0
2006-06-27 12:40:00,25.72,25.74,25.69,25.72,44100.0,14.5572,14.5685,14.5402,14.5572,44100.0
2006-06-27 12:45:00,25.7,25.75,25.7,25.75,21900.0,14.5459,14.5742,14.5459,14.5742,21900.0
2006-06-27 12:50:00,25.75,25.77,25.74,25.74,23600.0,14.5742,14.5855,14.5685,14.5685,23600.0
2006-06-27 12:55:00,25.75,25.78,25.75,25.78,8600.0,14.5742,14.5911,14.5742,14.5911,8600.0
2006-06-27 13:00:00,25.78,25.78,25.74,25.75,26000.0,14.5911,14.5911,14.5685,14.5742,26000.0
2006-06-27 13:05:00,25.76,25.76,25.74,25.74,100900.0,14.5798,14.5798,14.5685,14.5685,100900.0
2006-06-27 13:10:00,25.74,25.76,25.73,25.73,130400.0,14.5685,14.5798,14.5628,14.5628,130400.0
2006-06-27 13:15:00,25.74,25.74,25.72,25.72,15900.0,14.5685,14.5685,14.5572,14.5572,15900.0
2006-06-27 13:20:00,25.72,25.73,25.72,25.73,23600.0,14.5572,14.5628,14.5572,14.5628,23600.0
2006-06-27 13:25:00,25.73,25.74,25.72,25.74,15300.0,14.5628,14.5685,14.5572,14.5685,15300.0
2006-06-27 13:30:00,25.74,25.75,25.73,25.74,17400.0,14.5685,14.5742,14.5628,14.5685,17400.0
2006-06-27 13:35:00,25.75,25.75,25.74,25.74,75500.0,14.5742,14.5742,14.5685,14.5685,75500.0
2006-06-27 13:40:00,25.75,25.76,25.74,25.76,25500.0,14.5742,14.5798,14.5685,14.5798,25500.0
2006-06-27 13:45:00,25.76,25.78,25.75,25.75,29200.0,14.5798,14.5911,14.5742,14.5742,29200.0
2006-06-27 13:50:00,25.74,25.76,25.74,25.74,16800.0,14.5685,14.5798,14.5685,14.5685,16800.0
2006-06-27 13:55:00,25.74,25.76,25.74,25.75,21000.0,14.5685,14.5798,14.5685,14.5742,21000.0
2006-06-27 14:00:00,25.75,25.78,25.74,25.78,17600.0,14.5742,14.5911,14.5685,14.5911,17600.0
2006-06-27 14:05:00,25.78,25.79,25.75,25.76,23900.0,14.5911,14.5968,14.5742,14.5798,23900.0
2006-06-27 14:10:00,25.76,25.76,25.73,25.74,14800.0,14.5798,14.5798,14.5628,14.5685,14800.0
2006-06-27 14:15:00,25.75,25.75,25.74,25.74,21000.0,14.5742,14.5742,14.5685,14.5685,21000.0
2006-06-27 14:20:00,25.74,25.75,25.74,25.75,20700.0,14.5685,14.5742,14.5685,14.5742,20700.0
2006-06-27 14:25:00,25.74,25.75,25.74,25.75,19000.0,14.5685,14.5742,14.5685,14.5742,19000.0
2006-06-27 14:30:00,25.74,25.76,25.74,25.76,70400.0,14.5685,14.5798,14.5685,14.5798,70400.0
2006-06-27 14:35:00,25.76,25.76,25.74,25.74,18700.0,14.5798,14.5798,14.5685,14.5685,18700.0
2006-06-27 14:40:00,25.75,25.75,25.74,25.75,11500.0,14.5742,14.5742,14.5685,14.5742,11500.0
2006-06-27 14:45:00,25.75,25.75,25.72,25.72,29200.0,14.5742,14.5742,14.5572,14.5572,29200.0
2006-06-27 14:50:00,25.73,25.73,25.7,25.7,16900.0,14.5628,14.5628,14.5459,14.5459,16900.0
2006-06-27 14:55:00,25.71,25.73,25.69,25.73,21600.0,14.5515,14.5628,14.5402,14.5628,21600.0
2006-06-27 15:00:00,25.72,25.74,25.7,25.74,9900.0,14.5572,14.5685,14.5459,14.5685,9900.0
2006-06-27 15:05:00,25.75,25.75,25.73,25.74,21200.0,14.5742,14.5742,14.5628,14.5685,21200.0
2006-06-27 15:10:00,25.73,25.74,25.7,25.7,14500.0,14.5628,14.5685,14.5459,14.5459,14500.0
2006-06-27 15:15:00,25.7,25.75,25.7,25.74,39300.0,14.5459,14.5742,14.5459,14.5685,39300.0
2006-06-27 15:20:00,25.74,25.75,25.74,25.74,28700.0,14.5685,14.5742,14.5685,14.5685,28700.0
2006-06-27 15:25:00,25.74,25.75,25.74,25.74,28600.0,14.5685,14.5742,14.5685,14.5685,28600.0
2006-06-27 15:30:00,25.75,25.75,25.74,25.74,24300.0,14.5742,14.5742,14.5685,14.5685,24300.0
2006-06-27 15:35:00,25.74,25.75,25.74,25.74,27500.0,14.5685,14.5742,14.5685,14.5685,27500.0
2006-06-27 15:40:00,25.75,25.75,25.7,25.72,46200.0,14.5742,14.5742,14.5459,14.5572,46200.0
2006-06-27 15:45:00,25.71,25.72,25.71,25.72,31300.0,14.5515,14.5572,14.5515,14.5572,31300.0
2006-06-27 15:50:00,25.71,25.72,25.7,25.71,27100.0,14.5515,14.5572,14.5459,14.5515,27100.0
2006-06-27 15:55:00,25.71,25.74,25.71,25.73,44400.0,14.5515,14.5685,14.5515,14.5628,44400.0
2006-06-28 09:30:00,25.74,25.75,25.69,25.7,48600.0,14.5685,14.5742,14.5402,14.5459,48600.0
2006-06-28 09:35:00,25.73,25.75,25.66,25.68,59200.0,14.5628,14.5742,14.5232,14.5345,59200.0
2006-06-28 09:40:00,25.73,25.74,25.7,25.73,15200.0,14.5628,14.5685,14.5459,14.5628,15200.0
2006-06-28 09:45:00,25.74,25.74,25.71,25.72,32400.0,14.5685,14.5685,14.5515,14.5572,32400.0
2006-06-28 09:50:00,25.74,25.74,25.71,25.72,40900.0,14.5685,14.5685,14.5515,14.5572,40900.0
2006-06-28 09:55:00,25.71,25.72,25.71,25.72,23700.0,14.5515,14.5572,14.5515,14.5572,23700.0
2006-06-28 10:00:00,25.72,25.75,25.72,25.74,20800.0,14.5572,14.5742,14.5572,14.5685,20800.0
2006-06-28 10:05:00,25.74,25.74,25.67,25.67,34100.0,14.5685,14.5685,14.5289,14.5289,34100.0
2006-06-28 10:10:00,25.7,25.73,25.65,25.73,18000.0,14.5459,14.5628,14.5176,14.5628,18000.0
2006-06-28 10:15:00,25.73,25.73,25.72,25.72,17900.0,14.5628,14.5628,14.5572,14.5572,17900.0
2006-06-28 10:20:00,25.73,25.74,25.72,25.74,19100.0,14.5628,14.5685,14.5572,14.5685,19100.0
2006-06-28 10:25:00,25.73,25.74,25.72,25.74,139400.0,14.5628,14.5685,14.5572,14.5685,139400.0
2006-06-28 10:30:00,25.74,25.74,25.73,25.73,21200.0,14.5685,14.5685,14.5628,14.5628,21200.0
2006-06-28 10:35:00,25.74,25.74,25.7,25.73,40100.0,14.5685,14.5685,14.5459,14.5628,40100.0
2006-06-28 10:40:00,25.73,25.74,25.69,25.69,27700.0,14.5628,14.5685,14.5402,14.5402,27700.0
2006-06-28 10:45:00,25.7,25.71,25.64,25.66,52100.0,14.5459,14.5515,14.5119,14.5232,52100.0
2006-06-28 10:50:00,25.67,25.7,25.67,25.7,23000.0,14.5289,14.5459,14.5289,14.5459,23000.0
2006-06-28 10:55:00,25.7,25.73,25.69,25.73,14300.0,14.5459,14.5628,14.5402,14.5628,14300.0
2006-06-28 11:00:00,25.73,25.74,25.72,25.73,32100.0,14.5628,14.5685,14.5572,14.5628,32100.0
2006-06-28 11:05:00,25.73,25.75,25.73,25.74,16700.0,14.5628,14.5742,14.5628,14.5685,16700.0
2006-06-28 11:10:00,25.74,25.74,25.73,25.74,14000.0,14.5685,14.5685,14.5628,14.5685,14000.0
2006-06-28 11:15:00,25.73,25.75,25.73,25.75,16400.0,14.5628,14.5742,14.5628,14.5742,16400.0
2006-06-28 11:20:00,25.75,25.75,25.73,25.74,26700.0,14.5742,14.5742,14.5628,14.5685,26700.0
2006-06-28 11:25:00,25.74,25.75,25.68,25.72,20200.0,14.5685,14.5742,14.5345,14.5572,20200.0
2006-06-28 11:30:00,25.72,25.73,25.7,25.73,37900.0,14.5572,14.5628,14.5459,14.5628,37900.0
2006-06-28 11:35:00,25.73,25.73,25.69,25.7,17300.0,14.5628,14.5628,14.5402,14.5459,17300.0
2006-06-28 11:40:00,25.7,25.72,25.68,25.7,14300.0,14.5459,14.5572,14.5345,14.5459,14300.0
2006-06-28 11:45:00,25.7,25.71,25.67,25.7,17900.0,14.5459,14.5515,14.5289,14.5459,17900.0
2006-06-28 11:50:00,25.7,25.75,25.7,25.75,21600.0,14.5459,14.5742,14.5459,14.5742,21600.0
2006-06-28 11:55:00,25.75,25.76,25.71,25.72,18600.0,14.5742,14.5798,14.5515,14.5572,18600.0
2006-06-28 12:00:00,25.72,25.73,25.71,25.72,35600.0,14.5572,14.5628,14.5515,14.5572,35600.0
2006-06-28 12:05:00,25.71,25.72,25.7,25.72,65000.0,14.5515,14.5572,14.5459,14.5572,65000.0
2006-06-28 12:10:00,25.72,25.73,25.7,25.73,26600.0,14.5572,14.5628,14.5459,14.5628,26600.0
2006-06-28 12:15:00,25.74,25.74,25.72,25.72,26200.0,14.5685,14.5685,14.5572,14.5572,26200.0
2006-06-28 12:20:00,25.73,25.73,25.7,25.7,17300.0,14.5628,14.5628,14.5459,14.5459,17300.0
2006-06-28 12:25:00,25.71,25.72,25.7,25.71,10600.0,14.5515,14.5572,14.5459,14.5515,10600.0
2006-06-28 12:30:00,25.71,25.72,25.71,25.72,13500.0,14.5515,14.5572,14.5515,14.5572,13500.0
2006-06-28 12:35:00,25.72,25.72,25.7,25.71,17400.0,14.5572,14.5572,14.5459,14.5515,17400.0
2006-06-28 12:40:00,25.71,25.71,25.66,25.67,19400.0,14.5515,14.5515,14.5232,14.5289,19400.0
2006-06-28 12:45:00,25.67,25.71,25.67,25.71,35000.0,14.5289,14.5515,14.5289,14.5515,35000.0
2006-06-28 12:50:00,25.7,25.71,25.7,25.71,18600.0,14.5459,14.5515,14.5459,14.5515,18600.0
2006-06-28 12:55:00,25.71,25.73,25.71,25.72,10700.0,14.5515,14.5628,14.5515,14.5572,10700.0
2006-06-28 13:00:00,25.72,25.73,25.72,25.72,10900.0,14.5572,14.5628,14.5572,14.5572,10900.0
2006-06-28 13:05:00,25.72,25.75,25.72,25.72,17200.0,14.5572,14.5742,14.5572,14.5572,17200.0
2006-06-28 13:10:00,25.73,25.75,25.71,25.74,20600.0,14.5628,14.5742,14.5515,14.5685,20600.0
2006-06-28 13:15:00,25.74,25.75,25.73,25.74,9800.0,14.5685,14.5742,14.5628,14.5685,9800.0
2006-06-28 13:20:00,25.74,25.74,25.72,25.72,9400.0,14.5685,14.5685,14.5572,14.5572,9400.0
2006-06-28 13:25:00,25.72,25.72,25.7,25.7,17300.0,14.5572,14.5572,14.5459,14.5459,17300.0
2006-06-28 13:30:00,25.7,25.71,25.7,25.7,11700.0,14.5459,14.5515,14.5459,14.5459,11700.0
2006-06-28 13:35:00,25.7,25.72,25.7,25.71,41300.0,14.5459,14.5572,14.5459,14.5515,41300.0
2006-06-28 13:40:00,25.71,25.75,25.7,25.74,10900.0,14.5515,14.5742,14.5459,14.5685,10900.0
2006-06-28 13:45:00,25.74,25.75,25.72,25.74,17400.0,14.5685,14.5742,14.5572,14.5685,17400.0
2006-06-28 13:50:00,25.74,25.75,25.73,25.73,20800.0,14.5685,14.5742,14.5628,14.5628,20800.0
2006-06-28 13:55:00,25.74,25.75,25.73,25.74,18300.0,14.5685,14.5742,14.5628,14.5685,18300.0
2006-06-28 14:00:00,25.75,25.75,25.73,25.74,27400.0,14.5742,14.5742,14.5628,14.5685,27400.0
2006-06-28 14:05:00,25.75,25.75,25.74,25.74,19200.0,14.5742,14.5742,14.5685,14.5685,19200.0
2006-06-28 14:10:00,25.75,25.75,25.73,25.75,24600.0,14.5742,14.5742,14.5628,14.5742,24600.0
2006-06-28 14:15:00,25.75,25.78,25.74,25.76,36100.0,14.5742,14.5911,14.5685,14.5798,36100.0
2006-06-28 14:20:00,25.77,25.77,25.72,25.74,25700.0,14.5855,14.5855,14.5572,14.5685,25700.0
2006-06-28 14:25:00,25.74,25.77,25.74,25.76,50100.0,14.5685,14.5855,14.5685,14.5798,50100.0
2006-06-28 14:30:00,25.77,25.8,25.77,25.8,24200.0,14.5855,14.6025,14.5855,14.6025,24200.0
2006-06-28 14:35:00,25.8,25.8,25.78,25.8,36600.0,14.6025,14.6025,14.5911,14.6025,36600.0
2006-06-28 14:40:00,25.8,25.8,25.78,25.8,26200.0,14.6025,14.6025,14.5911,14.6025,26200.0
2006-06-28 14:45:00,25.8,25.82,25.79,25.81,34600.0,14.6025,14.6138,14.5968,14.6081,34600.0
2006-06-28 14:50:00,25.81,25.84,25.8,25.8,42900.0,14.6081,14.6251,14.6025,14.6025,42900.0
2006-06-28 14:55:00,25.8,25.8,25.77,25.8,23300.0,14.6025,14.6025,14.5855,14.6025,23300.0
2006-06-28 15:00:00,25.8,25.81,25.78,25.81,26900.0,14.6025,14.6081,14.5911,14.6081,26900.0
2006-06-28 15:05:00,25.82,25.82,25.79,25.8,39800.0,14.6138,14.6138,14.5968,14.6025,39800.0
2006-06-28 15:10:00,25.8,25.82,25.79,25.81,44800.0,14.6025,14.6138,14.5968,14.6081,44800.0
2006-06-28 15:15:00,25.82,25.82,25.76,25.77,36400.0,14.6138,14.6138,14.5798,14.5855,36400.0
2006-06-28 15:20:00,25.77,25.82,25.76,25.81,46200.0,14.5855,14.6138,14.5798,14.6081,46200.0
2006-06-28 15:25:00,25.81,25.82,25.79,25.81,36200.0,14.6081,14.6138,14.5968,14.6081,36200.0
2006-06-28 15:30:00,25.81,25.84,25.8,25.81,52700.0,14.6081,14.6251,14.6025,14.6081,52700.0
2006-06-28 15:35:00,25.82,25.83,25.8,25.81,30900.0,14.6138,14.6194,14.6025,14.6081,30900.0
2006-06-28 15:40:00,25.81,25.82,25.77,25.78,61600.0,14.6081,14.6138,14.5855,14.5911,61600.0
2006-06-28 15:45:00,25.78,25.8,25.75,25.79,89100.0,14.5911,14.6025,14.5742,14.5968,89100.0
2006-06-28 15:50:00,25.79,25.8,25.76,25.79,56100.0,14.5968,14.6025,14.5798,14.5968,56100.0
2006-06-28 15:55:00,25.79,25.82,25.77,25.78,121900.0,14.5968,14.6138,14.5855,14.5911,121900.0
2006-06-29 09:30:00,25.75,25.8,25.75,25.8,69300.0,14.5742,14.6025,14.5742,14.6025,69300.0
2006-06-29 09:35:00,25.79,25.83,25.75,25.75,66100.0,14.5968,14.6194,14.5742,14.5742,66100.0
2006-06-29 09:40:00,25.76,25.77,25.73,25.76,14400.0,14.5798,14.5855,14.5628,14.5798,14400.0
2006-06-29 09:45:00,25.75,25.83,25.73,25.77,12600.0,14.5742,14.6194,14.5628,14.5855,12600.0
2006-06-29 09:50:00,25.76,25.88,25.75,25.81,13100.0,14.5798,14.6477,14.5742,14.6081,13100.0
2006-06-29 09:55:00,25.86,25.93,25.86,25.88,47100.0,14.6364,14.676,14.6364,14.6477,47100.0
2006-06-29 10:00:00,25.89,25.92,25.87,25.88,16500.0,14.6534,14.6704,14.6421,14.6477,16500.0
2006-06-29 10:05:00,25.88,25.92,25.85,25.85,23200.0,14.6477,14.6704,14.6308,14.6308,23200.0
2006-06-29 10:10:00,25.87,25.87,25.83,25.86,15800.0,14.6421,14.6421,14.6194,14.6364,15800.0
2006-06-29 10:15:00,25.86,25.89,25.84,25.89,12300.0,14.6364,14.6534,14.6251,14.6534,12300.0
2006-06-29 10:20:00,25.86,25.88,25.85,25.86,19000.0,14.6364,14.6477,14.6308,14.6364,19000.0
2006-06-29 10:25:00,25.87,25.89,25.84,25.85,25400.0,14.6421,14.6534,14.6251,14.6308,25400.0
2006-06-29 10:30:00,25.85,25.9,25.85,25.86,28700.0,14.6308,14.6591,14.6308,14.6364,28700.0
2006-06-29 10:35:00,25.85,25.88,25.83,25.87,21500.0,14.6308,14.6477,14.6194,14.6421,21500.0
2006-06-29 10:40:00,25.87,25.87,25.85,25.86,32900.0,14.6421,14.6421,14.6308,14.6364,32900.0
2006-06-29 10:45:00,25.86,25.9,25.84,25.9,23800.0,14.6364,14.6591,14.6251,14.6591,23800.0
2006-06-29 10:50:00,25.9,25.9,25.85,25.85,18500.0,14.6591,14.6591,14.6308,14.6308,18500.0
2006-06-29 10:55:00,25.85,25.86,25.85,25.85,17400.0,14.6308,14.6364,14.6308,14.6308,17400.0
2006-06-29 11:00:00,25.85,25.91,25.85,25.91,20600.0,14.6308,14.6647,14.6308,14.6647,20600.0
2006-06-29 11:05:00,25.92,25.92,25.87,25.92,46600.0,14.6704,14.6704,14.6421,14.6704,46600.0
2006-06-29 11:10:00,25.92,26.0,25.91,25.94,44500.0,14.6704,14.7157,14.6647,14.6817,44500.0
2006-06-29 11:15:00,25.94,25.94,25.91,25.91,21900.0,14.6817,14.6817,14.6647,14.6647,21900.0
2006-06-29 11:20:00,25.91,25.91,25.9,25.9,17300.0,14.6647,14.6647,14.6591,14.6591,17300.0
2006-06-29 11:25:00,25.9,25.91,25.86,25.86,8200.0,14.6591,14.6647,14.6364,14.6364,8200.0
2006-06-29 11:30:00,25.86,25.92,25.86,25.9,16000.0,14.6364,14.6704,14.6364,14.6591,16000.0
2006-06-29 11:35:00,25.9,25.9,25.8,25.86,25900.0,14.6591,14.6591,14.6025,14.6364,25900.0
2006-06-29 11:40:00,25.86,25.87,25.84,25.85,16300.0,14.6364,14.6421,14.6251,14.6308,16300.0
2006-06-29 11:45:00,25.85,25.88,25.85,25.88,12300.0,14.6308,14.6477,14.6308,14.6477,12300.0
2006-06-29 11:50:00,25.88,25.88,25.81,25.83,18800.0,14.6477,14.6477,14.6081,14.6194,18800.0
2006-06-29 11:55:00,25.81,25.84,25.8,25.83,9700.0,14.6081,14.6251,14.6025,14.6194,9700.0
2006-06-29 12:00:00,25.83,25.84,25.83,25.83,13500.0,14.6194,14.6251,14.6194,14.6194,13500.0
2006-06-29 12:05:00,25.84,25.85,25.83,25.84,20700.0,14.6251,14.6308,14.6194,14.6251,20700.0
2006-06-29 12:10:00,25.83,25.83,25.79,25.8,7700.0,14.6194,14.6194,14.5968,14.6025,7700.0
2006-06-29 12:15:00,25.81,25.83,25.8,25.83,9500.0,14.6081,14.6194,14.6025,14.6194,9500.0
2006-06-29 12:20:00,25.83,25.84,25.82,25.82,19000.0,14.6194,14.6251,14.6138,14.6138,19000.0
2006-06-29 12:25:00,25.82,25.82,25.76,25.76,25300.0,14.6138,14.6138,14.5798,14.5798,25300.0
2006-06-29 12:30:00,25.76,25.78,25.76,25.78,18600.0,14.5798,14.5911,14.5798,14.5911,18600.0
2006-06-29 12:35:00,25.77,25.78,25.76,25.77,13500.0,14.5855,14.5911,14.5798,14.5855,13500.0
2006-06-29 12:40:00,25.76,25.77,25.75,25.75,18600.0,14.5798,14.5855,14.5742,14.5742,18600.0
2006-06-29 12:45:00,25.75,25.76,25.73,25.73,11800.0,14.5742,14.5798,14.5628,14.5628,11800.0
2006-06-29 12:50:00,25.73,25.73,25.71,25.72,8700.0,14.5628,14.5628,14.5515,14.5572,8700.0
2006-06-29 12:55:00,25.71,25.74,25.71,25.74,5900.0,14.5515,14.5685,14.5515,14.5685,5900.0
2006-06-29 13:00:00,25.74,25.75,25.72,25.72,19700.0,14.5685,14.5742,14.5572,14.5572,19700.0
2006-06-29 13:05:00,25.71,25.74,25.69,25.74,9100.0,14.5515,14.5685,14.5402,14.5685,9100.0
2006-06-29 13:10:00,25.72,25.79,25.72,25.79,14900.0,14.5572,14.5968,14.5572,14.5968,14900.0
2006-06-29 13:15:00,25.78,25.79,25.77,25.77,12000.0,14.5911,14.5968,14.5855,14.5855,12000.0
2006-06-29 13:20:00,25.75,25.76,25.74,25.74,22700.0,14.5742,14.5798,14.5685,14.5685,22700.0
2006-06-29 13:25:00,25.75,25.75,25.74,25.74,4800.0,14.5742,14.5742,14.5685,14.5685,4800.0
2006-06-29 13:30:00,25.75,25.78,25.75,25.78,20000.0,14.5742,14.5911,14.5742,14.5911,20000.0
2006-06-29 13:35:00,25.76,25.78,25.76,25.77,5200.0,14.5798,14.5911,14.5798,14.5855,5200.0
2006-06-29 13:40:00,25.77,25.77,25.76,25.77,12300.0,14.5855,14.5855,14.5798,14.5855,12300.0
2006-06-29 13:45:00,25.77,25.77,25.72,25.73,12900.0,14.5855,14.5855,14.5572,14.5628,12900.0
2006-06-29 13:50:00,25.73,25.74,25.72,25.74,8400.0,14.5628,14.5685,14.5572,14.5685,8400.0
2006-06-29 13:55:00,25.73,25.73,25.7,25.7,14800.0,14.5628,14.5628,14.5459,14.5459,14800.0
2006-06-29 14:00:00,25.7,25.81,25.7,25.77,24600.0,14.5459,14.6081,14.5459,14.5855,24600.0
2006-06-29 14:05:00,25.78,25.78,25.72,25.74,12300.0,14.5911,14.5911,14.5572,14.5685,12300.0
2006-06-29 14:10:00,25.74,25.8,25.74,25.76,21200.0,14.5685,14.6025,14.5685,14.5798,21200.0
2006-06-29 14:15:00,25.76,25.85,25.72,25.81,79100.0,14.5798,14.6308,14.5572,14.6081,79100.0
2006-06-29 14:20:00,25.82,25.9,25.75,25.85,80000.0,14.6138,14.6591,14.5742,14.6308,80000.0
2006-06-29 14:25:00,25.85,25.87,25.8,25.8,65100.0,14.6308,14.6421,14.6025,14.6025,65100.0
2006-06-29 14:30:00,25.8,25.84,25.77,25.79,79200.0,14.6025,14.6251,14.5855,14.5968,79200.0
2006-06-29 14:35:00,25.8,25.85,25.77,25.85,128200.0,14.6025,14.6308,14.5855,14.6308,128200.0
2006-06-29 14:40:00,25.86,25.87,25.82,25.87,57100.0,14.6364,14.6421,14.6138,14.6421,57100.0
2006-06-29 14:45:00,25.87,25.91,25.83,25.91,107700.0,14.6421,14.6647,14.6194,14.6647,107700.0
2006-06-29 14:50:00,25.9,25.93,25.86,25.9,48300.0,14.6591,14.676,14.6364,14.6591,48300.0
2006-06-29 14:55:00,25.9,25.92,25.87,25.9,49000.0,14.6591,14.6704,14.6421,14.6591,49000.0
2006-06-29 15:00:00,25.9,25.93,25.9,25.91,42400.0,14.6591,14.676,14.6591,14.6647,42400.0
2006-06-29 15:05:00,25.91,25.94,25.91,25.94,46000.0,14.6647,14.6817,14.6647,14.6817,46000.0
2006-06-29 15:10:00,25.94,25.98,25.9,25.91,47200.0,14.6817,14.7043,14.6591,14.6647,47200.0
2006-06-29 15:15:00,25.91,25.95,25.9,25.95,21900.0,14.6647,14.6874,14.6591,14.6874,21900.0
2006-06-29 15:20:00,25.94,25.99,25.94,25.99,25400.0,14.6817,14.71,14.6817,14.71,25400.0
2006-06-29 15:25:00,25.98,26.01,25.98,26.0,37000.0,14.7043,14.7213,14.7043,14.7157,37000.0
2006-06-29 15:30:00,26.01,26.01,25.97,25.99,31700.0,14.7213,14.7213,14.6987,14.71,31700.0
2006-06-29 15:35:00,26.0,26.04,25.99,26.02,34700.0,14.7157,14.7383,14.71,14.727,34700.0
2006-06-29 15:40:00,26.03,26.05,26.02,26.05,46100.0,14.7326,14.744,14.727,14.744,46100.0
2006-06-29 15:45:00,26.04,26.06,26.03,26.05,78500.0,14.7383,14.7496,14.7326,14.744,78500.0
2006-06-29 15:50:00,26.05,26.05,25.99,26.0,63900.0,14.744,14.744,14.71,14.7157,63900.0
2006-06-29 15:55:00,26.0,26.01,25.99,26.01,102600.0,14.7157,14.7213,14.71,14.7213,102600.0
2006-06-30 09:30:00,25.97,25.98,25.92,25.94,39100.0,14.6987,14.7043,14.6704,14.6817,39100.0
2006-06-30 09:35:00,25.92,25.97,25.88,25.97,12200.0,14.6704,14.6987,14.6477,14.6987,12200.0
2006-06-30 09:40:00,25.99,26.03,25.96,25.98,14500.0,14.71,14.7326,14.693,14.7043,14500.0
2006-06-30 09:45:00,25.96,25.97,25.9,25.92,15600.0,14.693,14.6987,14.6591,14.6704,15600.0
2006-06-30 09:50:00,25.92,25.99,25.91,25.96,16800.0,14.6704,14.71,14.6647,14.693,16800.0
2006-06-30 09:55:00,25.96,25.99,25.9,25.93,20400.0,14.693,14.71,14.6591,14.676,20400.0
2006-06-30 10:00:00,25.94,25.97,25.91,25.95,21000.0,14.6817,14.6987,14.6647,14.6874,21000.0
2006-06-30 10:05:00,25.95,26.01,25.93,26.0,50800.0,14.6874,14.7213,14.676,14.7157,50800.0
2006-06-30 10:10:00,26.0,26.05,25.97,26.03,62900.0,14.7157,14.744,14.6987,14.7326,62900.0
2006-06-30 10:15:00,26.03,26.05,25.99,25.99,71700.0,14.7326,14.744,14.71,14.71,71700.0
2006-06-30 10:20:00,26.0,26.01,25.88,25.89,34700.0,14.7157,14.7213,14.6477,14.6534,34700.0
2006-06-30 10:25:00,25.88,25.9,25.86,25.9,25100.0,14.6477,14.6591,14.6364,14.6591,25100.0
2006-06-30 10:30:00,25.88,25.89,25.85,25.86,33900.0,14.6477,14.6534,14.6308,14.6364,33900.0
2006-06-30 10:35:00,25.85,25.89,25.84,25.89,30100.0,14.6308,14.6534,14.6251,14.6534,30100.0
2006-06-30 10:40:00,25.88,25.91,25.85,25.89,28500.0,14.6477,14.6647,14.6308,14.6534,28500.0
2006-06-30 10:45:00,25.87,25.87,25.84,25.84,20800.0,14.6421,14.6421,14.6251,14.6251,20800.0
2006-06-30 10:50:00,25.85,25.85,25.83,25.84,23400.0,14.6308,14.6308,14.6194,14.6251,23400.0
2006-06-30 10:55:00,25.84,25.87,25.83,25.87,13800.0,14.6251,14.6421,14.6194,14.6421,13800.0
2006-06-30 11:00:00,25.88,25.88,25.85,25.85,31600.0,14.6477,14.6477,14.6308,14.6308,31600.0
2006-06-30 11:05:00,25.85,25.86,25.82,25.85,18300.0,14.6308,14.6364,14.6138,14.6308,18300.0
2006-06-30 11:10:00,25.85,25.87,25.84,25.86,22600.0,14.6308,14.6421,14.6251,14.6364,22600.0
2006-06-30 11:15:00,25.86,25.86,25.82,25.82,46800.0,14.6364,14.6364,14.6138,14.6138,46800.0
2006-06-30 11:20:00,25.81,25.83,25.8,25.83,22900.0,14.6081,14.6194,14.6025,14.6194,22900.0
2006-06-30 11:25:00,25.83,25.83,25.81,25.83,8700.0,14.6194,14.6194,14.6081,14.6194,8700.0
2006-06-30 11:30:00,25.82,25.86,25.82,25.86,19500.0,14.6138,14.6364,14.6138,14.6364,19500.0
2006-06-30 11:35:00,25.86,25.87,25.85,25.85,63800.0,14.6364,14.6421,14.6308,14.6308,63800.0
2006-06-30 11:40:00,25.85,25.87,25.85,25.85,7000.0,14.6308,14.6421,14.6308,14.6308,7000.0
2006-06-30 11:45:00,25.85,25.86,25.84,25.84,19900.0,14.6308,14.6364,14.6251,14.6251,19900.0
2006-06-30 11:50:00,25.85,25.87,25.84,25.87,12500.0,14.6308,14.6421,14.6251,14.6421,12500.0
2006-06-30 11:55:00,25.87,25.89,25.87,25.88,14300.0,14.6421,14.6534,14.6421,14.6477,14300.0
2006-06-30 12:00:00,25.88,25.89,25.85,25.85,18000.0,14.6477,14.6534,14.6308,14.6308,18000.0
2006-06-30 12:05:00,25.85,25.87,25.83,25.85,41500.0,14.6308,14.6421,14.6194,14.6308,41500.0
2006-06-30 12:10:00,25.85,25.86,25.83,25.86,20400.0,14.6308,14.6364,14.6194,14.6364,20400.0
2006-06-30 12:15:00,25.85,25.86,25.85,25.86,20100.0,14.6308,14.6364,14.6308,14.6364,20100.0
2006-06-30 12:20:00,25.86,25.89,25.85,25.88,18400.0,14.6364,14.6534,14.6308,14.6477,18400.0
2006-06-30 12:25:00,25.88,25.89,25.87,25.89,17800.0,14.6477,14.6534,14.6421,14.6534,17800.0
2006-06-30 12:30:00,25.88,25.91,25.88,25.9,17500.0,14.6477,14.6647,14.6477,14.6591,17500.0
2006-06-30 12:35:00,25.9,25.9,25.89,25.89,12700.0,14.6591,14.6591,14.6534,14.6534,12700.0
2006-06-30 12:40:00,25.88,25.89,25.87,25.88,18100.0,14.6477,14.6534,14.6421,14.6477,18100.0
2006-06-30 12:45:00,25.88,25.89,25.86,25.87,72200.0,14.6477,14.6534,14.6364,14.6421,72200.0
2006-06-30 12:50:00,25.87,25.91,25.87,25.9,15300.0,14.6421,14.6647,14.6421,14.6591,15300.0
2006-06-30 12:55:00,25.9,25.91,25.89,25.89,16300.0,14.6591,14.6647,14.6534,14.6534,16300.0
2006-06-30 13:00:00,25.9,25.9,25.85,25.86,22400.0,14.6591,14.6591,14.6308,14.6364,22400.0
2006-06-30 13:05:00,25.86,25.88,25.85,25.88,24500.0,14.6364,14.6477,14.6308,14.6477,24500.0
2006-06-30 13:10:00,25.87,25.87,25.85,25.85,25500.0,14.6421,14.6421,14.6308,14.6308,25500.0
2006-06-30 13:15:00,25.85,25.88,25.85,25.88,11600.0,14.6308,14.6477,14.6308,14.6477,11600.0
2006-06-30 13:20:00,25.87,25.89,25.87,25.88,19400.0,14.6421,14.6534,14.6421,14.6477,19400.0
2006-06-30 13:25:00,25.89,25.89,25.84,25.84,25000.0,14.6534,14.6534,14.6251,14.6251,25000.0
2006-06-30 13:30:00,25.85,25.86,25.83,25.84,21200.0,14.6308,14.6364,14.6194,14.6251,21200.0
2006-06-30 13:35:00,25.84,25.85,25.83,25.83,20400.0,14.6251,14.6308,14.6194,14.6194,20400.0
2006-06-30 13:40:00,25.83,25.84,25.83,25.83,23500.0,14.6194,14.6251,14.6194,14.6194,23500.0
2006-06-30 13:45:00,25.84,25.85,25.83,25.84,13100.0,14.6251,14.6308,14.6194,14.6251,13100.0
2006-06-30 13:50:00,25.85,25.88,25.85,25.87,23300.0,14.6308,14.6477,14.6308,14.6421,23300.0
2006-06-30 13:55:00,25.87,25.87,25.84,25.84,12300.0,14.6421,14.6421,14.6251,14.6251,12300.0
2006-06-30 14:00:00,25.85,25.85,25.82,25.83,12200.0,14.6308,14.6308,14.6138,14.6194,12200.0
2006-06-30 14:05:00,25.83,25.86,25.83,25.85,24700.0,14.6194,14.6364,14.6194,14.6308,24700.0
2006-06-30 14:10:00,25.86,25.86,25.83,25.84,24100.0,14.6364,14.6364,14.6194,14.6251,24100.0
2006-06-30 14:15:00,25.83,25.84,25.78,25.81,26800.0,14.6194,14.6251,14.5911,14.6081,26800.0
2006-06-30 14:20:00,25.75,25.78,25.75,25.77,83000.0,14.5742,14.5911,14.5742,14.5855,83000.0
2006-06-30 14:25:00,25.78,25.78,25.74,25.75,35700.0,14.5911,14.5911,14.5685,14.5742,35700.0
2006-06-30 14:30:00,25.74,25.78,25.74,25.78,32700.0,14.5685,14.5911,14.5685,14.5911,32700.0
2006-06-30 14:35:00,25.78,25.8,25.77,25.78,29500.0,14.5911,14.6025,14.5855,14.5911,29500.0
2006-06-30 14:40:00,25.78,25.78,25.75,25.77,45500.0,14.5911,14.5911,14.5742,14.5855,45500.0
2006-06-30 14:45:00,25.78,25.8,25.77,25.8,12200.0,14.5911,14.6025,14.5855,14.6025,12200.0
2006-06-30 14:50:00,25.8,25.8,25.78,25.8,24600.0,14.6025,14.6025,14.5911,14.6025,24600.0
2006-06-30 14:55:00,25.8,25.81,25.77,25.78,23100.0,14.6025,14.6081,14.5855,14.5911,23100.0
2006-06-30 15:00:00,25.78,25.78,25.74,25.75,25800.0,14.5911,14.5911,14.5685,14.5742,25800.0
2006-06-30 15:05:00,25.74,25.75,25.73,25.74,30600.0,14.5685,14.5742,14.5628,14.5685,30600.0
2006-06-30 15:10:00,25.74,25.74,25.72,25.72,22000.0,14.5685,14.5685,14.5572,14.5572,22000.0
2006-06-30 15:15:00,25.72,25.72,25.7,25.71,21700.0,14.5572,14.5572,14.5459,14.5515,21700.0
2006-06-30 15:20:00,25.71,25.74,25.7,25.73,48600.0,14.5515,14.5685,14.5459,14.5628,48600.0
2006-06-30 15:25:00,25.73,25.73,25.71,25.73,31900.0,14.5628,14.5628,14.5515,14.5628,31900.0
2006-06-30 15:30:00,25.73,25.73,25.72,25.73,37200.0,14.5628,14.5628,14.5572,14.5628,37200.0
2006-06-30 15:35:00,25.73,25.73,25.72,25.72,18900.0,14.5628,14.5628,14.5572,14.5572,18900.0
2006-06-30 15:40:00,25.73,25.74,25.73,25.74,26400.0,14.5628,14.5685,14.5628,14.5685,26400.0
2006-06-30 15:45:00,25.74,25.75,25.72,25.73,78200.0,14.5685,14.5742,14.5572,14.5628,78200.0
2006-06-30 15:50:00,25.72,25.73,25.69,25.7,114700.0,14.5572,14.5628,14.5402,14.5459,114700.0
2006-06-30 15:55:00,25.7,25.72,25.66,25.68,139300.0,14.5459,14.5572,14.5232,14.5345,139300.0
2006-07-03 09:30:00,25.75,25.77,25.65,25.65,34800.0,14.5742,14.5855,14.5176,14.5176,34800.0
2006-07-03 09:35:00,25.65,25.79,25.61,25.77,28600.0,14.5176,14.5968,14.4949,14.5855,28600.0
2006-07-03 09:40:00,25.76,25.77,25.7,25.76,18400.0,14.5798,14.5855,14.5459,14.5798,18400.0
2006-07-03 09:45:00,25.77,25.8,25.73,25.78,12800.0,14.5855,14.6025,14.5628,14.5911,12800.0
2006-07-03 09:50:00,25.77,25.78,25.74,25.75,15400.0,14.5855,14.5911,14.5685,14.5742,15400.0
2006-07-03 09:55:00,25.75,25.77,25.72,25.72,10500.0,14.5742,14.5855,14.5572,14.5572,10500.0
2006-07-03 10:00:00,25.74,25.75,25.73,25.73,11600.0,14.5685,14.5742,14.5628,14.5628,11600.0
2006-07-03 10:05:00,25.73,25.74,25.73,25.74,7300.0,14.5628,14.5685,14.5628,14.5685,7300.0
2006-07-03 10:10:00,25.73,25.76,25.73,25.76,11500.0,14.5628,14.5798,14.5628,14.5798,11500.0
2006-07-03 10:15:00,25.77,25.78,25.75,25.75,13700.0,14.5855,14.5911,14.5742,14.5742,13700.0
2006-07-03 10:20:00,25.75,25.76,25.74,25.75,12200.0,14.5742,14.5798,14.5685,14.5742,12200.0
2006-07-03 10:25:00,25.75,25.75,25.73,25.73,11300.0,14.5742,14.5742,14.5628,14.5628,11300.0
2006-07-03 10:30:00,25.73,25.78,25.73,25.77,19800.0,14.5628,14.5911,14.5628,14.5855,19800.0
2006-07-03 10:35:00,25.77,25.79,25.76,25.77,29300.0,14.5855,14.5968,14.5798,14.5855,29300.0
2006-07-03 10:40:00,25.78,25.79,25.77,25.78,18800.0,14.5911,14.5968,14.5855,14.5911,18800.0
2006-07-03 10:45:00,25.77,25.78,25.75,25.75,9100.0,14.5855,14.5911,14.5742,14.5742,9100.0
2006-07-03 10:50:00,25.76,25.76,25.74,25.75,18900.0,14.5798,14.5798,14.5685,14.5742,18900.0
2006-07-03 10:55:00,25.74,25.76,25.74,25.74,19100.0,14.5685,14.5798,14.5685,14.5685,19100.0
2006-07-03 11:00:00,25.75,25.75,25.74,25.75,11200.0,14.5742,14.5742,14.5685,14.5742,11200.0
2006-07-03 11:05:00,25.75,25.8,25.71,25.79,42700.0,14.5742,14.6025,14.5515,14.5968,42700.0
2006-07-03 11:10:00,25.79,25.81,25.79,25.79,49200.0,14.5968,14.6081,14.5968,14.5968,49200.0
2006-07-03 11:15:00,25.79,25.81,25.78,25.79,103100.0,14.5968,14.6081,14.5911,14.5968,103100.0
2006-07-03 11:20:00,25.8,25.82,25.8,25.8,25900.0,14.6025,14.6138,14.6025,14.6025,25900.0
2006-07-03 11:25:00,25.8,25.82,25.79,25.82,12500.0,14.6025,14.6138,14.5968,14.6138,12500.0
2006-07-03 11:30:00,25.82,25.82,25.79,25.82,24900.0,14.6138,14.6138,14.5968,14.6138,24900.0
2006-07-03 11:35:00,25.82,25.83,25.81,25.82,13500.0,14.6138,14.6194,14.6081,14.6138,13500.0
2006-07-03 11:40:00,25.82,25.83,25.8,25.81,17900.0,14.6138,14.6194,14.6025,14.6081,17900.0
2006-07-03 11:45:00,25.81,25.82,25.77,25.79,18700.0,14.6081,14.6138,14.5855,14.5968,18700.0
2006-07-03 11:50:00,25.8,25.82,25.79,25.81,8300.0,14.6025,14.6138,14.5968,14.6081,8300.0
2006-07-03 11:55:00,25.81,25.81,25.8,25.81,12000.0,14.6081,14.6081,14.6025,14.6081,12000.0
2006-07-03 12:00:00,25.81,25.83,25.81,25.82,11700.0,14.6081,14.6194,14.6081,14.6138,11700.0
2006-07-03 12:05:00,25.83,25.83,25.82,25.82,27800.0,14.6194,14.6194,14.6138,14.6138,27800.0
2006-07-03 12:10:00,25.82,25.83,25.8,25.81,15900.0,14.6138,14.6194,14.6025,14.6081,15900.0
2006-07-03 12:15:00,25.81,25.82,25.81,25.81,17500.0,14.6081,14.6138,14.6081,14.6081,17500.0
2006-07-03 12:20:00,25.81,25.82,25.8,25.8,24700.0,14.6081,14.6138,14.6025,14.6025,24700.0
2006-07-03 12:25:00,25.8,25.81,25.79,25.8,17000.0,14.6025,14.6081,14.5968,14.6025,17000.0
2006-07-03 12:30:00,25.79,25.79,25.76,25.77,30700.0,14.5968,14.5968,14.5798,14.5855,30700.0
2006-07-03 12:35:00,25.77,25.78,25.75,25.77,14400.0,14.5855,14.5911,14.5742,14.5855,14400.0
2006-07-03 12:40:00,25.77,25.79,25.75,25.76,24300.0,14.5855,14.5968,14.5742,14.5798,24300.0
2006-07-03 12:45:00,25.76,25.79,25.76,25.78,12700.0,14.5798,14.5968,14.5798,14.5911,12700.0
2006-07-03 12:50:00,25.79,25.79,25.74,25.75,43700.0,14.5968,14.5968,14.5685,14.5742,43700.0
2006-07-03 12:55:00,25.75,25.75,25.74,25.75,20500.0,14.5742,14.5742,14.5685,14.5742,20500.0
2006-07-03 13:00:00,25.75,25.75,25.75,25.75,14400.0,14.5742,14.5742,14.5742,14.5742,14400.0
2006-07-03 13:05:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 13:10:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 13:15:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 13:20:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 13:25:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 13:30:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 13:35:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 13:40:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 13:45:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 13:50:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 13:55:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:00:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:05:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:10:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:15:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:20:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:25:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:30:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:35:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:40:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:45:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:50:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 14:55:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:00:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:05:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:10:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:15:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:20:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:25:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:30:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:35:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:40:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:45:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:50:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-03 15:55:00,25.75,25.75,25.75,25.75,0.0,14.5742,14.5742,14.5742,14.5742,0.0
2006-07-05 09:30:00,25.75,25.8,25.73,25.8,60900.0,14.5742,14.6025,14.5628,14.6025,60900.0
2006-07-05 09:35:00,25.8,25.83,25.77,25.8,46300.0,14.6025,14.6194,14.5855,14.6025,46300.0
2006-07-05 09:40:00,25.83,25.84,25.74,25.78,43400.0,14.6194,14.6251,14.5685,14.5911,43400.0
2006-07-05 09:45:00,25.79,25.81,25.73,25.77,36200.0,14.5968,14.6081,14.5628,14.5855,36200.0
2006-07-05 09:50:00,25.77,25.78,25.73,25.74,16800.0,14.5855,14.5911,14.5628,14.5685,16800.0
2006-07-05 09:55:00,25.75,25.78,25.72,25.75,21000.0,14.5742,14.5911,14.5572,14.5742,21000.0
2006-07-05 10:00:00,25.75,25.82,25.74,25.82,38800.0,14.5742,14.6138,14.5685,14.6138,38800.0
2006-07-05 10:05:00,25.8,25.8,25.72,25.73,20400.0,14.6025,14.6025,14.5572,14.5628,20400.0
2006-07-05 10:10:00,25.73,25.74,25.72,25.73,11600.0,14.5628,14.5685,14.5572,14.5628,11600.0
2006-07-05 10:15:00,25.73,25.73,25.7,25.7,18000.0,14.5628,14.5628,14.5459,14.5459,18000.0
2006-07-05 10:20:00,25.71,25.74,25.7,25.71,22700.0,14.5515,14.5685,14.5459,14.5515,22700.0
2006-07-05 10:25:00,25.7,25.71,25.7,25.7,18500.0,14.5459,14.5515,14.5459,14.5459,18500.0
2006-07-05 10:30:00,25.7,25.72,25.69,25.7,24800.0,14.5459,14.5572,14.5402,14.5459,24800.0
2006-07-05 10:35:00,25.7,25.72,25.69,25.69,22400.0,14.5459,14.5572,14.5402,14.5402,22400.0
2006-07-05 10:40:00,25.7,25.7,25.66,25.67,16400.0,14.5459,14.5459,14.5232,14.5289,16400.0
2006-07-05 10:45:00,25.66,25.66,25.6,25.6,19200.0,14.5232,14.5232,14.4893,14.4893,19200.0
2006-07-05 10:50:00,25.6,25.61,25.55,25.56,22800.0,14.4893,14.4949,14.461,14.4666,22800.0
2006-07-05 10:55:00,25.56,25.57,25.55,25.56,17300.0,14.4666,14.4723,14.461,14.4666,17300.0
2006-07-05 11:00:00,25.57,25.6,25.56,25.58,14100.0,14.4723,14.4893,14.4666,14.4779,14100.0
2006-07-05 11:05:00,25.58,25.59,25.57,25.59,9000.0,14.4779,14.4836,14.4723,14.4836,9000.0
2006-07-05 11:10:00,25.58,25.61,25.55,25.58,14700.0,14.4779,14.4949,14.461,14.4779,14700.0
2006-07-05 11:15:00,25.58,25.61,25.54,25.55,16200.0,14.4779,14.4949,14.4553,14.461,16200.0
2006-07-05 11:20:00,25.56,25.58,25.53,25.54,14500.0,14.4666,14.4779,14.4496,14.4553,14500.0
2006-07-05 11:25:00,25.54,25.57,25.53,25.53,11000.0,14.4553,14.4723,14.4496,14.4496,11000.0
2006-07-05 11:30:00,25.52,25.57,25.51,25.57,15600.0,14.444,14.4723,14.4383,14.4723,15600.0
2006-07-05 11:35:00,25.57,25.58,25.56,25.56,16500.0,14.4723,14.4779,14.4666,14.4666,16500.0
2006-07-05 11:40:00,25.56,25.57,25.53,25.53,23100.0,14.4666,14.4723,14.4496,14.4496,23100.0
2006-07-05 11:45:00,25.53,25.6,25.53,25.57,21600.0,14.4496,14.4893,14.4496,14.4723,21600.0
2006-07-05 11:50:00,25.56,25.61,25.56,25.59,14500.0,14.4666,14.4949,14.4666,14.4836,14500.0
2006-07-05 11:55:00,25.6,25.67,25.6,25.65,37500.0,14.4893,14.5289,14.4893,14.5176,37500.0
2006-07-05 12:00:00,25.65,25.67,25.65,25.67,18900.0,14.5176,14.5289,14.5176,14.5289,18900.0
2006-07-05 12:05:00,25.67,25.68,25.66,25.67,10900.0,14.5289,14.5345,14.5232,14.5289,10900.0
2006-07-05 12:10:00,25.67,25.68,25.65,25.65,10100.0,14.5289,14.5345,14.5176,14.5176,10100.0
2006-07-05 12:15:00,25.65,25.65,25.62,25.62,13900.0,14.5176,14.5176,14.5006,14.5006,13900.0
2006-07-05 12:20:00,25.63,25.63,25.61,25.63,6200.0,14.5062,14.5062,14.4949,14.5062,6200.0
2006-07-05 12:25:00,25.61,25.63,25.6,25.62,11300.0,14.4949,14.5062,14.4893,14.5006,11300.0
2006-07-05 12:30:00,25.61,25.61,25.56,25.56,12400.0,14.4949,14.4949,14.4666,14.4666,12400.0
2006-07-05 12:35:00,25.57,25.57,25.53,25.54,13800.0,14.4723,14.4723,14.4496,14.4553,13800.0
2006-07-05 12:40:00,25.54,25.55,25.53,25.54,5600.0,14.4553,14.461,14.4496,14.4553,5600.0
2006-07-05 12:45:00,25.54,25.55,25.53,25.54,2700.0,14.4553,14.461,14.4496,14.4553,2700.0
2006-07-05 12:50:00,25.54,25.54,25.52,25.52,5400.0,14.4553,14.4553,14.444,14.444,5400.0
2006-07-05 12:55:00,25.52,25.53,25.51,25.53,10500.0,14.444,14.4496,14.4383,14.4496,10500.0
2006-07-05 13:00:00,25.52,25.56,25.52,25.54,14600.0,14.444,14.4666,14.444,14.4553,14600.0
2006-07-05 13:05:00,25.54,25.55,25.51,25.54,11500.0,14.4553,14.461,14.4383,14.4553,11500.0
2006-07-05 13:10:00,25.55,25.59,25.55,25.59,11100.0,14.461,14.4836,14.461,14.4836,11100.0
2006-07-05 13:15:00,25.59,25.61,25.58,25.61,6500.0,14.4836,14.4949,14.4779,14.4949,6500.0
2006-07-05 13:20:00,25.6,25.6,25.53,25.54,12700.0,14.4893,14.4893,14.4496,14.4553,12700.0
2006-07-05 13:25:00,25.53,25.56,25.53,25.55,8900.0,14.4496,14.4666,14.4496,14.461,8900.0
2006-07-05 13:30:00,25.55,25.55,25.54,25.54,14100.0,14.461,14.461,14.4553,14.4553,14100.0
2006-07-05 13:35:00,25.55,25.56,25.52,25.52,8700.0,14.461,14.4666,14.444,14.444,8700.0
2006-07-05 13:40:00,25.53,25.53,25.51,25.51,7600.0,14.4496,14.4496,14.4383,14.4383,7600.0
2006-07-05 13:45:00,25.51,25.52,25.49,25.49,12800.0,14.4383,14.444,14.427,14.427,12800.0
2006-07-05 13:50:00,25.49,25.5,25.46,25.49,25400.0,14.427,14.4327,14.41,14.427,25400.0
2006-07-05 13:55:00,25.49,25.5,25.45,25.46,14200.0,14.427,14.4327,14.4044,14.41,14200.0
2006-07-05 14:00:00,25.46,25.49,25.46,25.48,16000.0,14.41,14.427,14.41,14.4213,16000.0
2006-07-05 14:05:00,25.48,25.51,25.48,25.49,18700.0,14.4213,14.4383,14.4213,14.427,18700.0
2006-07-05 14:10:00,25.48,25.5,25.48,25.48,13700.0,14.4213,14.4327,14.4213,14.4213,13700.0
2006-07-05 14:15:00,25.48,25.5,25.48,25.5,12900.0,14.4213,14.4327,14.4213,14.4327,12900.0
2006-07-05 14:20:00,25.49,25.53,25.49,25.52,12200.0,14.427,14.4496,14.427,14.444,12200.0
2006-07-05 14:25:00,25.53,25.54,25.51,25.53,12500.0,14.4496,14.4553,14.4383,14.4496,12500.0
2006-07-05 14:30:00,25.53,25.59,25.52,25.58,23400.0,14.4496,14.4836,14.444,14.4779,23400.0
2006-07-05 14:35:00,25.6,25.63,25.57,25.6,20600.0,14.4893,14.5062,14.4723,14.4893,20600.0
2006-07-05 14:40:00,25.61,25.61,25.58,25.58,5800.0,14.4949,14.4949,14.4779,14.4779,5800.0
2006-07-05 14:45:00,25.59,25.6,25.57,25.59,30800.0,14.4836,14.4893,14.4723,14.4836,30800.0
2006-07-05 14:50:00,25.59,25.63,25.58,25.63,37200.0,14.4836,14.5062,14.4779,14.5062,37200.0
2006-07-05 14:55:00,25.63,25.63,25.6,25.61,10400.0,14.5062,14.5062,14.4893,14.4949,10400.0
2006-07-05 15:00:00,25.61,25.62,25.56,25.56,22700.0,14.4949,14.5006,14.4666,14.4666,22700.0
2006-07-05 15:05:00,25.55,25.56,25.53,25.53,21300.0,14.461,14.4666,14.4496,14.4496,21300.0
2006-07-05 15:10:00,25.53,25.54,25.51,25.52,22200.0,14.4496,14.4553,14.4383,14.444,22200.0
2006-07-05 15:15:00,25.52,25.57,25.5,25.51,34300.0,14.444,14.4723,14.4327,14.4383,34300.0
2006-07-05 15:20:00,25.51,25.56,25.51,25.54,29700.0,14.4383,14.4666,14.4383,14.4553,29700.0
2006-07-05 15:25:00,25.52,25.56,25.51,25.56,25000.0,14.444,14.4666,14.4383,14.4666,25000.0
2006-07-05 15:30:00,25.56,25.57,25.55,25.55,34200.0,14.4666,14.4723,14.461,14.461,34200.0
2006-07-05 15:35:00,25.55,25.55,25.51,25.55,20500.0,14.461,14.461,14.4383,14.461,20500.0
2006-07-05 15:40:00,25.55,25.55,25.48,25.48,42900.0,14.461,14.461,14.4213,14.4213,42900.0
2006-07-05 15:45:00,25.49,25.56,25.48,25.55,44700.0,14.427,14.4666,14.4213,14.461,44700.0
2006-07-05 15:50:00,25.54,25.58,25.54,25.58,31300.0,14.4553,14.4779,14.4553,14.4779,31300.0
2006-07-05 15:55:00,25.59,25.6,25.57,25.57,54800.0,14.4836,14.4893,14.4723,14.4723,54800.0
2006-07-06 09:30:00,25.59,25.72,25.56,25.69,26500.0,14.4836,14.5572,14.4666,14.5402,26500.0
2006-07-06 09:35:00,25.69,25.69,25.6,25.61,13200.0,14.5402,14.5402,14.4893,14.4949,13200.0
2006-07-06 09:40:00,25.62,25.63,25.55,25.6,22200.0,14.5006,14.5062,14.461,14.4893,22200.0
2006-07-06 09:45:00,25.6,25.61,25.55,25.58,14400.0,14.4893,14.4949,14.461,14.4779,14400.0
2006-07-06 09:50:00,25.58,25.64,25.58,25.61,21500.0,14.4779,14.5119,14.4779,14.4949,21500.0
2006-07-06 09:55:00,25.61,25.62,25.51,25.53,16900.0,14.4949,14.5006,14.4383,14.4496,16900.0
2006-07-06 10:00:00,25.55,25.6,25.52,25.58,9500.0,14.461,14.4893,14.444,14.4779,9500.0
2006-07-06 10:05:00,25.58,25.58,25.52,25.55,10500.0,14.4779,14.4779,14.444,14.461,10500.0
2006-07-06 10:10:00,25.56,25.57,25.52,25.53,17000.0,14.4666,14.4723,14.444,14.4496,17000.0
2006-07-06 10:15:00,25.53,25.57,25.5,25.53,9300.0,14.4496,14.4723,14.4327,14.4496,9300.0
2006-07-06 10:20:00,25.54,25.57,25.53,25.54,10300.0,14.4553,14.4723,14.4496,14.4553,10300.0
2006-07-06 10:25:00,25.54,25.54,25.5,25.54,13200.0,14.4553,14.4553,14.4327,14.4553,13200.0
2006-07-06 10:30:00,25.56,25.57,25.51,25.51,16700.0,14.4666,14.4723,14.4383,14.4383,16700.0
2006-07-06 10:35:00,25.51,25.54,25.5,25.53,65100.0,14.4383,14.4553,14.4327,14.4496,65100.0
2006-07-06 10:40:00,25.53,25.56,25.52,25.54,176700.0,14.4496,14.4666,14.444,14.4553,176700.0
2006-07-06 10:45:00,25.55,25.6,25.54,25.54,13700.0,14.461,14.4893,14.4553,14.4553,13700.0
2006-07-06 10:50:00,25.55,25.59,25.54,25.56,9800.0,14.461,14.4836,14.4553,14.4666,9800.0
2006-07-06 10:55:00,25.56,25.6,25.56,25.56,18700.0,14.4666,14.4893,14.4666,14.4666,18700.0
2006-07-06 11:00:00,25.55,25.57,25.52,25.55,12100.0,14.461,14.4723,14.444,14.461,12100.0
2006-07-06 11:05:00,25.54,25.56,25.53,25.54,8200.0,14.4553,14.4666,14.4496,14.4553,8200.0
2006-07-06 11:10:00,25.53,25.55,25.51,25.53,31000.0,14.4496,14.461,14.4383,14.4496,31000.0
2006-07-06 11:15:00,25.53,25.53,25.48,25.48,30200.0,14.4496,14.4496,14.4213,14.4213,30200.0
2006-07-06 11:20:00,25.48,25.52,25.48,25.49,18700.0,14.4213,14.444,14.4213,14.427,18700.0
2006-07-06 11:25:00,25.48,25.53,25.48,25.51,10200.0,14.4213,14.4496,14.4213,14.4383,10200.0
2006-07-06 11:30:00,25.53,25.54,25.5,25.5,73400.0,14.4496,14.4553,14.4327,14.4327,73400.0
2006-07-06 11:35:00,25.51,25.52,25.5,25.51,25900.0,14.4383,14.444,14.4327,14.4383,25900.0
2006-07-06 11:40:00,25.52,25.52,25.5,25.5,33700.0,14.444,14.444,14.4327,14.4327,33700.0
2006-07-06 11:45:00,25.51,25.52,25.5,25.51,14400.0,14.4383,14.444,14.4327,14.4383,14400.0
2006-07-06 11:50:00,25.51,25.51,25.45,25.46,28900.0,14.4383,14.4383,14.4044,14.41,28900.0
2006-07-06 11:55:00,25.47,25.51,25.46,25.49,11900.0,14.4157,14.4383,14.41,14.427,11900.0
2006-07-06 12:00:00,25.49,25.5,25.49,25.5,10100.0,14.427,14.4327,14.427,14.4327,10100.0
2006-07-06 12:05:00,25.48,25.5,25.47,25.48,21700.0,14.4213,14.4327,14.4157,14.4213,21700.0
2006-07-06 12:10:00,25.48,25.49,25.46,25.47,19500.0,14.4213,14.427,14.41,14.4157,19500.0
2006-07-06 12:15:00,25.48,25.48,25.45,25.45,13600.0,14.4213,14.4213,14.4044,14.4044,13600.0
2006-07-06 12:20:00,25.45,25.46,25.41,25.44,16200.0,14.4044,14.41,14.3817,14.3987,16200.0
2006-07-06 12:25:00,25.43,25.44,25.42,25.42,16400.0,14.393,14.3987,14.3874,14.3874,16400.0
2006-07-06 12:30:00,25.42,25.43,25.41,25.42,12400.0,14.3874,14.393,14.3817,14.3874,12400.0
2006-07-06 12:35:00,25.41,25.42,25.39,25.39,20300.0,14.3817,14.3874,14.3704,14.3704,20300.0
2006-07-06 12:40:00,25.4,25.41,25.37,25.37,24100.0,14.3761,14.3817,14.3591,14.3591,24100.0
2006-07-06 12:45:00,25.39,25.39,25.33,25.35,27500.0,14.3704,14.3704,14.3365,14.3478,27500.0
2006-07-06 12:50:00,25.35,25.38,25.35,25.38,15400.0,14.3478,14.3648,14.3478,14.3648,15400.0
2006-07-06 12:55:00,25.38,25.4,25.33,25.35,65300.0,14.3648,14.3761,14.3365,14.3478,65300.0
2006-07-06 13:00:00,25.36,25.37,25.35,25.35,6600.0,14.3534,14.3591,14.3478,14.3478,6600.0
2006-07-06 13:05:00,25.36,25.39,25.35,25.37,15000.0,14.3534,14.3704,14.3478,14.3591,15000.0
2006-07-06 13:10:00,25.37,25.39,25.36,25.36,13100.0,14.3591,14.3704,14.3534,14.3534,13100.0
2006-07-06 13:15:00,25.37,25.37,25.34,25.37,13600.0,14.3591,14.3591,14.3421,14.3591,13600.0
2006-07-06 13:20:00,25.37,25.39,25.35,25.35,15800.0,14.3591,14.3704,14.3478,14.3478,15800.0
2006-07-06 13:25:00,25.35,25.37,25.35,25.37,9700.0,14.3478,14.3591,14.3478,14.3591,9700.0
2006-07-06 13:30:00,25.36,25.37,25.34,25.37,5500.0,14.3534,14.3591,14.3421,14.3591,5500.0
2006-07-06 13:35:00,25.36,25.37,25.35,25.36,7400.0,14.3534,14.3591,14.3478,14.3534,7400.0
2006-07-06 13:40:00,25.37,25.4,25.36,25.38,16100.0,14.3591,14.3761,14.3534,14.3648,16100.0
2006-07-06 13:45:00,25.38,25.4,25.36,25.36,6900.0,14.3648,14.3761,14.3534,14.3534,6900.0
2006-07-06 13:50:00,25.37,25.39,25.36,25.36,7800.0,14.3591,14.3704,14.3534,14.3534,7800.0
2006-07-06 13:55:00,25.36,25.38,25.35,25.35,8300.0,14.3534,14.3648,14.3478,14.3478,8300.0
2006-07-06 14:00:00,25.34,25.37,25.34,25.35,8900.0,14.3421,14.3591,14.3421,14.3478,8900.0
2006-07-06 14:05:00,25.35,25.36,25.33,25.35,9500.0,14.3478,14.3534,14.3365,14.3478,9500.0
2006-07-06 14:10:00,25.36,25.36,25.34,25.35,356300.0,14.3534,14.3534,14.3421,14.3478,356300.0
2006-07-06 14:15:00,25.36,25.38,25.35,25.37,9700.0,14.3534,14.3648,14.3478,14.3591,9700.0
2006-07-06 14:20:00,25.37,25.38,25.35,25.36,13300.0,14.3591,14.3648,14.3478,14.3534,13300.0
2006-07-06 14:25:00,25.36,25.38,25.35,25.38,14100.0,14.3534,14.3648,14.3478,14.3648,14100.0
2006-07-06 14:30:00,25.37,25.38,25.34,25.38,327000.0,14.3591,14.3648,14.3421,14.3648,327000.0
2006-07-06 14:35:00,25.38,25.39,25.34,25.39,23300.0,14.3648,14.3704,14.3421,14.3704,23300.0
2006-07-06 14:40:00,25.39,25.4,25.37,25.38,12700.0,14.3704,14.3761,14.3591,14.3648,12700.0
2006-07-06 14:45:00,25.39,25.41,25.38,25.4,19800.0,14.3704,14.3817,14.3648,14.3761,19800.0
2006-07-06 14:50:00,25.4,25.41,25.4,25.41,6300.0,14.3761,14.3817,14.3761,14.3817,6300.0
2006-07-06 14:55:00,25.4,25.41,25.37,25.37,27900.0,14.3761,14.3817,14.3591,14.3591,27900.0
2006-07-06 15:00:00,25.39,25.4,25.37,25.4,23700.0,14.3704,14.3761,14.3591,14.3761,23700.0
2006-07-06 15:05:00,25.4,25.45,25.4,25.44,24400.0,14.3761,14.4044,14.3761,14.3987,24400.0
2006-07-06 15:10:00,25.44,25.45,25.4,25.4,28800.0,14.3987,14.4044,14.3761,14.3761,28800.0
2006-07-06 15:15:00,25.42,25.45,25.41,25.45,17400.0,14.3874,14.4044,14.3817,14.4044,17400.0
2006-07-06 15:20:00,25.45,25.47,25.43,25.47,20200.0,14.4044,14.4157,14.393,14.4157,20200.0
2006-07-06 15:25:00,25.46,25.47,25.42,25.43,17400.0,14.41,14.4157,14.3874,14.393,17400.0
2006-07-06 15:30:00,25.43,25.44,25.42,25.43,14200.0,14.393,14.3987,14.3874,14.393,14200.0
2006-07-06 15:35:00,25.44,25.45,25.43,25.44,18300.0,14.3987,14.4044,14.393,14.3987,18300.0
2006-07-06 15:40:00,25.44,25.49,25.44,25.47,49100.0,14.3987,14.427,14.3987,14.4157,49100.0
2006-07-06 15:45:00,25.47,25.48,25.46,25.47,17600.0,14.4157,14.4213,14.41,14.4157,17600.0
2006-07-06 15:50:00,25.48,25.49,25.47,25.49,30400.0,14.4213,14.427,14.4157,14.427,30400.0
2006-07-06 15:55:00,25.49,25.49,25.48,25.48,44300.0,14.427,14.427,14.4213,14.4213,44300.0
2006-07-07 09:30:00,25.47,25.49,25.43,25.49,18200.0,14.4157,14.427,14.393,14.427,18200.0
2006-07-07 09:35:00,25.44,25.48,25.39,25.42,13900.0,14.3987,14.4213,14.3704,14.3874,13900.0
2006-07-07 09:40:00,25.46,25.47,25.35,25.42,21000.0,14.41,14.4157,14.3478,14.3874,21000.0
2006-07-07 09:45:00,25.45,25.45,25.4,25.4,8500.0,14.4044,14.4044,14.3761,14.3761,8500.0
2006-07-07 09:50:00,25.4,25.41,25.35,25.35,11700.0,14.3761,14.3817,14.3478,14.3478,11700.0
2006-07-07 09:55:00,25.39,25.42,25.37,25.37,10400.0,14.3704,14.3874,14.3591,14.3591,10400.0
2006-07-07 10:00:00,25.39,25.4,25.36,25.38,8400.0,14.3704,14.3761,14.3534,14.3648,8400.0
2006-07-07 10:05:00,25.38,25.44,25.38,25.42,7400.0,14.3648,14.3987,14.3648,14.3874,7400.0
2006-07-07 10:10:00,25.43,25.46,25.42,25.45,12700.0,14.393,14.41,14.3874,14.4044,12700.0
2006-07-07 10:15:00,25.45,25.49,25.41,25.42,8700.0,14.4044,14.427,14.3817,14.3874,8700.0
2006-07-07 10:20:00,25.43,25.43,25.4,25.4,10500.0,14.393,14.393,14.3761,14.3761,10500.0
2006-07-07 10:25:00,25.4,25.43,25.4,25.4,28900.0,14.3761,14.393,14.3761,14.3761,28900.0
2006-07-07 10:30:00,25.4,25.42,25.39,25.4,7900.0,14.3761,14.3874,14.3704,14.3761,7900.0
2006-07-07 10:35:00,25.4,25.4,25.37,25.37,9500.0,14.3761,14.3761,14.3591,14.3591,9500.0
2006-07-07 10:40:00,25.38,25.4,25.38,25.4,13000.0,14.3648,14.3761,14.3648,14.3761,13000.0
2006-07-07 10:45:00,25.4,25.43,25.39,25.43,10700.0,14.3761,14.393,14.3704,14.393,10700.0
2006-07-07 10:50:00,25.42,25.43,25.41,25.41,6000.0,14.3874,14.393,14.3817,14.3817,6000.0
2006-07-07 10:55:00,25.42,25.43,25.4,25.4,11200.0,14.3874,14.393,14.3761,14.3761,11200.0
2006-07-07 11:00:00,25.4,25.42,25.39,25.39,17200.0,14.3761,14.3874,14.3704,14.3704,17200.0
2006-07-07 11:05:00,25.4,25.45,25.4,25.45,13800.0,14.3761,14.4044,14.3761,14.4044,13800.0
2006-07-07 11:10:00,25.44,25.45,25.42,25.43,9600.0,14.3987,14.4044,14.3874,14.393,9600.0
2006-07-07 11:15:00,25.45,25.45,25.43,25.44,10600.0,14.4044,14.4044,14.393,14.3987,10600.0
2006-07-07 11:20:00,25.43,25.45,25.42,25.45,17600.0,14.393,14.4044,14.3874,14.4044,17600.0
2006-07-07 11:25:00,25.43,25.45,25.43,25.44,5100.0,14.393,14.4044,14.393,14.3987,5100.0
2006-07-07 11:30:00,25.43,25.47,25.4,25.47,12100.0,14.393,14.4157,14.3761,14.4157,12100.0
2006-07-07 11:35:00,25.46,25.49,25.44,25.46,11400.0,14.41,14.427,14.3987,14.41,11400.0
2006-07-07 11:40:00,25.46,25.48,25.4,25.43,35700.0,14.41,14.4213,14.3761,14.393,35700.0
2006-07-07 11:45:00,25.42,25.43,25.41,25.43,6100.0,14.3874,14.393,14.3817,14.393,6100.0
2006-07-07 11:50:00,25.43,25.47,25.43,25.45,15500.0,14.393,14.4157,14.393,14.4044,15500.0
2006-07-07 11:55:00,25.46,25.47,25.44,25.44,7000.0,14.41,14.4157,14.3987,14.3987,7000.0
2006-07-07 12:00:00,25.45,25.47,25.44,25.46,7200.0,14.4044,14.4157,14.3987,14.41,7200.0
2006-07-07 12:05:00,25.47,25.47,25.46,25.47,3500.0,14.4157,14.4157,14.41,14.4157,3500.0
2006-07-07 12:10:00,25.47,25.48,25.43,25.44,24900.0,14.4157,14.4213,14.393,14.3987,24900.0
2006-07-07 12:15:00,25.44,25.46,25.41,25.43,7000.0,14.3987,14.41,14.3817,14.393,7000.0
2006-07-07 12:20:00,25.45,25.47,25.45,25.46,7000.0,14.4044,14.4157,14.4044,14.41,7000.0
2006-07-07 12:25:00,25.46,25.46,25.44,25.44,23400.0,14.41,14.41,14.3987,14.3987,23400.0
2006-07-07 12:30:00,25.45,25.47,25.44,25.47,5900.0,14.4044,14.4157,14.3987,14.4157,5900.0
2006-07-07 12:35:00,25.47,25.48,25.46,25.46,9600.0,14.4157,14.4213,14.41,14.41,9600.0
2006-07-07 12:40:00,25.47,25.47,25.46,25.46,5600.0,14.4157,14.4157,14.41,14.41,5600.0
2006-07-07 12:45:00,25.46,25.47,25.43,25.43,7800.0,14.41,14.4157,14.393,14.393,7800.0
2006-07-07 12:50:00,25.44,25.48,25.44,25.46,23800.0,14.3987,14.4213,14.3987,14.41,23800.0
2006-07-07 12:55:00,25.46,25.49,25.45,25.45,20300.0,14.41,14.427,14.4044,14.4044,20300.0
2006-07-07 13:00:00,25.45,25.48,25.44,25.45,14500.0,14.4044,14.4213,14.3987,14.4044,14500.0
2006-07-07 13:05:00,25.45,25.48,25.42,25.46,11800.0,14.4044,14.4213,14.3874,14.41,11800.0
2006-07-07 13:10:00,25.45,25.48,25.45,25.47,9700.0,14.4044,14.4213,14.4044,14.4157,9700.0
2006-07-07 13:15:00,25.45,25.48,25.42,25.45,16800.0,14.4044,14.4213,14.3874,14.4044,16800.0
2006-07-07 13:20:00,25.45,25.47,25.44,25.44,17400.0,14.4044,14.4157,14.3987,14.3987,17400.0
2006-07-07 13:25:00,25.43,25.47,25.43,25.44,8900.0,14.393,14.4157,14.393,14.3987,8900.0
2006-07-07 13:30:00,25.44,25.46,25.44,25.46,25500.0,14.3987,14.41,14.3987,14.41,25500.0
2006-07-07 13:35:00,25.46,25.47,25.42,25.43,12400.0,14.41,14.4157,14.3874,14.393,12400.0
2006-07-07 13:40:00,25.43,25.44,25.43,25.44,7700.0,14.393,14.3987,14.393,14.3987,7700.0
2006-07-07 13:45:00,25.43,25.45,25.43,25.44,4600.0,14.393,14.4044,14.393,14.3987,4600.0
2006-07-07 13:50:00,25.44,25.46,25.42,25.42,12800.0,14.3987,14.41,14.3874,14.3874,12800.0
2006-07-07 13:55:00,25.42,25.43,25.41,25.42,7700.0,14.3874,14.393,14.3817,14.3874,7700.0
2006-07-07 14:00:00,25.41,25.45,25.41,25.43,10400.0,14.3817,14.4044,14.3817,14.393,10400.0
2006-07-07 14:05:00,25.43,25.46,25.41,25.43,16000.0,14.393,14.41,14.3817,14.393,16000.0
2006-07-07 14:10:00,25.42,25.44,25.42,25.43,2900.0,14.3874,14.3987,14.3874,14.393,2900.0
2006-07-07 14:15:00,25.43,25.44,25.42,25.42,9000.0,14.393,14.3987,14.3874,14.3874,9000.0
2006-07-07 14:20:00,25.43,25.45,25.4,25.42,18600.0,14.393,14.4044,14.3761,14.3874,18600.0
2006-07-07 14:25:00,25.41,25.42,25.39,25.39,10000.0,14.3817,14.3874,14.3704,14.3704,10000.0
2006-07-07 14:30:00,25.39,25.39,25.36,25.36,15800.0,14.3704,14.3704,14.3534,14.3534,15800.0
2006-07-07 14:35:00,25.36,25.39,25.35,25.36,28500.0,14.3534,14.3704,14.3478,14.3534,28500.0
2006-07-07 14:40:00,25.34,25.35,25.29,25.3,25500.0,14.3421,14.3478,14.3138,14.3195,25500.0
2006-07-07 14:45:00,25.3,25.32,25.26,25.31,19700.0,14.3195,14.3308,14.2968,14.3251,19700.0
2006-07-07 14:50:00,25.31,25.32,25.3,25.31,13300.0,14.3251,14.3308,14.3195,14.3251,13300.0
2006-07-07 14:55:00,25.3,25.32,25.27,25.29,26000.0,14.3195,14.3308,14.3025,14.3138,26000.0
2006-07-07 15:00:00,25.26,25.29,25.25,25.27,25600.0,14.2968,14.3138,14.2912,14.3025,25600.0
2006-07-07 15:05:00,25.26,25.3,25.26,25.26,19400.0,14.2968,14.3195,14.2968,14.2968,19400.0
2006-07-07 15:10:00,25.25,25.28,25.21,25.23,30100.0,14.2912,14.3082,14.2685,14.2799,30100.0
2006-07-07 15:15:00,25.24,25.26,25.24,25.26,14800.0,14.2855,14.2968,14.2855,14.2968,14800.0
2006-07-07 15:20:00,25.26,25.27,25.22,25.24,26100.0,14.2968,14.3025,14.2742,14.2855,26100.0
2006-07-07 15:25:00,25.24,25.26,25.24,25.26,12300.0,14.2855,14.2968,14.2855,14.2968,12300.0
2006-07-07 15:30:00,25.25,25.29,25.25,25.28,19100.0,14.2912,14.3138,14.2912,14.3082,19100.0
2006-07-07 15:35:00,25.27,25.28,25.22,25.24,26500.0,14.3025,14.3082,14.2742,14.2855,26500.0
2006-07-07 15:40:00,25.23,25.27,25.23,25.25,28200.0,14.2799,14.3025,14.2799,14.2912,28200.0
2006-07-07 15:45:00,25.25,25.28,25.22,25.27,28500.0,14.2912,14.3082,14.2742,14.3025,28500.0
2006-07-07 15:50:00,25.27,25.28,25.25,25.27,23000.0,14.3025,14.3082,14.2912,14.3025,23000.0
2006-07-07 15:55:00,25.28,25.31,25.27,25.28,29200.0,14.3082,14.3251,14.3025,14.3082,29200.0
2006-07-10 09:30:00,25.29,25.35,25.22,25.22,35200.0,14.3138,14.3478,14.2742,14.2742,35200.0
2006-07-10 09:35:00,25.23,25.33,25.23,25.25,19300.0,14.2799,14.3365,14.2799,14.2912,19300.0
2006-07-10 09:40:00,25.26,25.31,25.25,25.27,15300.0,14.2968,14.3251,14.2912,14.3025,15300.0
2006-07-10 09:45:00,25.27,25.31,25.25,25.28,10800.0,14.3025,14.3251,14.2912,14.3082,10800.0
2006-07-10 09:50:00,25.3,25.3,25.23,25.28,14500.0,14.3195,14.3195,14.2799,14.3082,14500.0
2006-07-10 09:55:00,25.28,25.28,25.23,25.25,7300.0,14.3082,14.3082,14.2799,14.2912,7300.0
2006-07-10 10:00:00,25.25,25.3,25.24,25.3,9000.0,14.2912,14.3195,14.2855,14.3195,9000.0
2006-07-10 10:05:00,25.25,25.26,25.24,25.25,9000.0,14.2912,14.2968,14.2855,14.2912,9000.0
2006-07-10 10:10:00,25.25,25.27,25.23,25.23,7200.0,14.2912,14.3025,14.2799,14.2799,7200.0
2006-07-10 10:15:00,25.24,25.24,25.2,25.21,15700.0,14.2855,14.2855,14.2629,14.2685,15700.0
2006-07-10 10:20:00,25.23,25.26,25.2,25.21,8400.0,14.2799,14.2968,14.2629,14.2685,8400.0
2006-07-10 10:25:00,25.21,25.25,25.21,25.22,12700.0,14.2685,14.2912,14.2685,14.2742,12700.0
2006-07-10 10:30:00,25.21,25.24,25.2,25.22,10700.0,14.2685,14.2855,14.2629,14.2742,10700.0
2006-07-10 10:35:00,25.23,25.24,25.22,25.23,9900.0,14.2799,14.2855,14.2742,14.2799,9900.0
2006-07-10 10:40:00,25.22,25.25,25.21,25.21,23000.0,14.2742,14.2912,14.2685,14.2685,23000.0
2006-07-10 10:45:00,25.21,25.22,25.17,25.19,25400.0,14.2685,14.2742,14.2459,14.2572,25400.0
2006-07-10 10:50:00,25.23,25.24,25.2,25.21,19500.0,14.2799,14.2855,14.2629,14.2685,19500.0
2006-07-10 10:55:00,25.22,25.24,25.2,25.22,16100.0,14.2742,14.2855,14.2629,14.2742,16100.0
2006-07-10 11:00:00,25.23,25.23,25.18,25.19,22200.0,14.2799,14.2799,14.2516,14.2572,22200.0
2006-07-10 11:05:00,25.18,25.2,25.16,25.17,43200.0,14.2516,14.2629,14.2402,14.2459,43200.0
2006-07-10 11:10:00,25.16,25.17,25.06,25.07,84600.0,14.2402,14.2459,14.1836,14.1893,84600.0
2006-07-10 11:15:00,25.1,25.11,25.05,25.06,77900.0,14.2063,14.2119,14.178,14.1836,77900.0
2006-07-10 11:20:00,25.09,25.14,25.05,25.06,74900.0,14.2006,14.2289,14.178,14.1836,74900.0
2006-07-10 11:25:00,25.07,25.15,25.07,25.15,49900.0,14.1893,14.2346,14.1893,14.2346,49900.0
2006-07-10 11:30:00,25.14,25.16,25.1,25.13,23800.0,14.2289,14.2402,14.2063,14.2233,23800.0
2006-07-10 11:35:00,25.11,25.11,25.08,25.09,60200.0,14.2119,14.2119,14.195,14.2006,60200.0
2006-07-10 11:40:00,25.09,25.12,25.09,25.1,16300.0,14.2006,14.2176,14.2006,14.2063,16300.0
2006-07-10 11:45:00,25.1,25.13,25.1,25.11,14400.0,14.2063,14.2233,14.2063,14.2119,14400.0
2006-07-10 11:50:00,25.11,25.15,25.11,25.13,16300.0,14.2119,14.2346,14.2119,14.2233,16300.0
2006-07-10 11:55:00,25.13,25.16,25.13,25.13,18100.0,14.2233,14.2402,14.2233,14.2233,18100.0
2006-07-10 12:00:00,25.13,25.14,25.12,25.13,17900.0,14.2233,14.2289,14.2176,14.2233,17900.0
2006-07-10 12:05:00,25.12,25.13,25.12,25.12,26700.0,14.2176,14.2233,14.2176,14.2176,26700.0
2006-07-10 12:10:00,25.11,25.14,25.11,25.14,20600.0,14.2119,14.2289,14.2119,14.2289,20600.0
2006-07-10 12:15:00,25.13,25.14,25.13,25.14,11800.0,14.2233,14.2289,14.2233,14.2289,11800.0
2006-07-10 12:20:00,25.13,25.15,25.13,25.15,28900.0,14.2233,14.2346,14.2233,14.2346,28900.0
2006-07-10 12:25:00,25.15,25.19,25.15,25.19,20000.0,14.2346,14.2572,14.2346,14.2572,20000.0
2006-07-10 12:30:00,25.19,25.2,25.18,25.19,15300.0,14.2572,14.2629,14.2516,14.2572,15300.0
2006-07-10 12:35:00,25.19,25.19,25.18,25.18,13000.0,14.2572,14.2572,14.2516,14.2516,13000.0
2006-07-10 12:40:00,25.17,25.18,25.14,25.15,12600.0,14.2459,14.2516,14.2289,14.2346,12600.0
2006-07-10 12:45:00,25.15,25.15,25.14,25.14,3700.0,14.2346,14.2346,14.2289,14.2289,3700.0
2006-07-10 12:50:00,25.15,25.15,25.14,25.15,23600.0,14.2346,14.2346,14.2289,14.2346,23600.0
2006-07-10 12:55:00,25.15,25.15,25.14,25.15,16200.0,14.2346,14.2346,14.2289,14.2346,16200.0
2006-07-10 13:00:00,25.15,25.15,25.12,25.12,16200.0,14.2346,14.2346,14.2176,14.2176,16200.0
2006-07-10 13:05:00,25.13,25.15,25.12,25.13,26600.0,14.2233,14.2346,14.2176,14.2233,26600.0
2006-07-10 13:10:00,25.14,25.18,25.14,25.18,27300.0,14.2289,14.2516,14.2289,14.2516,27300.0
2006-07-10 13:15:00,25.19,25.19,25.17,25.18,14500.0,14.2572,14.2572,14.2459,14.2516,14500.0
2006-07-10 13:20:00,25.18,25.18,25.16,25.16,14000.0,14.2516,14.2516,14.2402,14.2402,14000.0
2006-07-10 13:25:00,25.17,25.17,25.13,25.14,15900.0,14.2459,14.2459,14.2233,14.2289,15900.0
2006-07-10 13:30:00,25.15,25.15,25.12,25.12,9100.0,14.2346,14.2346,14.2176,14.2176,9100.0
2006-07-10 13:35:00,25.12,25.16,25.11,25.15,26700.0,14.2176,14.2402,14.2119,14.2346,26700.0
2006-07-10 13:40:00,25.15,25.18,25.14,25.18,38200.0,14.2346,14.2516,14.2289,14.2516,38200.0
2006-07-10 13:45:00,25.18,25.21,25.17,25.2,20600.0,14.2516,14.2685,14.2459,14.2629,20600.0
2006-07-10 13:50:00,25.21,25.21,25.19,25.2,15200.0,14.2685,14.2685,14.2572,14.2629,15200.0
2006-07-10 13:55:00,25.19,25.2,25.14,25.18,24400.0,14.2572,14.2629,14.2289,14.2516,24400.0
2006-07-10 14:00:00,25.18,25.22,25.18,25.18,31100.0,14.2516,14.2742,14.2516,14.2516,31100.0
2006-07-10 14:05:00,25.17,25.18,25.15,25.16,17200.0,14.2459,14.2516,14.2346,14.2402,17200.0
2006-07-10 14:10:00,25.16,25.18,25.14,25.15,20900.0,14.2402,14.2516,14.2289,14.2346,20900.0
2006-07-10 14:15:00,25.17,25.2,25.16,25.19,18500.0,14.2459,14.2629,14.2402,14.2572,18500.0
2006-07-10 14:20:00,25.19,25.2,25.16,25.19,31400.0,14.2572,14.2629,14.2402,14.2572,31400.0
2006-07-10 14:25:00,25.19,25.22,25.18,25.19,17900.0,14.2572,14.2742,14.2516,14.2572,17900.0
2006-07-10 14:30:00,25.19,25.19,25.16,25.19,10700.0,14.2572,14.2572,14.2402,14.2572,10700.0
2006-07-10 14:35:00,25.19,25.2,25.17,25.2,21000.0,14.2572,14.2629,14.2459,14.2629,21000.0
2006-07-10 14:40:00,25.2,25.2,25.14,25.18,18300.0,14.2629,14.2629,14.2289,14.2516,18300.0
2006-07-10 14:45:00,25.17,25.18,25.15,25.18,12600.0,14.2459,14.2516,14.2346,14.2516,12600.0
2006-07-10 14:50:00,25.17,25.19,25.17,25.18,14900.0,14.2459,14.2572,14.2459,14.2516,14900.0
2006-07-10 14:55:00,25.17,25.18,25.16,25.17,12400.0,14.2459,14.2516,14.2402,14.2459,12400.0
2006-07-10 15:00:00,25.17,25.21,25.17,25.21,34200.0,14.2459,14.2685,14.2459,14.2685,34200.0
2006-07-10 15:05:00,25.2,25.25,25.2,25.22,51800.0,14.2629,14.2912,14.2629,14.2742,51800.0
2006-07-10 15:10:00,25.22,25.24,25.21,25.21,29100.0,14.2742,14.2855,14.2685,14.2685,29100.0
2006-07-10 15:15:00,25.22,25.24,25.2,25.21,23000.0,14.2742,14.2855,14.2629,14.2685,23000.0
2006-07-10 15:20:00,25.21,25.28,25.21,25.27,57300.0,14.2685,14.3082,14.2685,14.3025,57300.0
2006-07-10 15:25:00,25.26,25.28,25.25,25.26,17900.0,14.2968,14.3082,14.2912,14.2968,17900.0
2006-07-10 15:30:00,25.25,25.28,25.25,25.27,28300.0,14.2912,14.3082,14.2912,14.3025,28300.0
2006-07-10 15:35:00,25.27,25.31,25.27,25.31,60500.0,14.3025,14.3251,14.3025,14.3251,60500.0
2006-07-10 15:40:00,25.3,25.33,25.28,25.28,138900.0,14.3195,14.3365,14.3082,14.3082,138900.0
2006-07-10 15:45:00,25.26,25.32,25.26,25.32,40900.0,14.2968,14.3308,14.2968,14.3308,40900.0
2006-07-10 15:50:00,25.32,25.32,25.28,25.32,42600.0,14.3308,14.3308,14.3082,14.3308,42600.0
2006-07-10 15:55:00,25.31,25.33,25.27,25.31,49500.0,14.3251,14.3365,14.3025,14.3251,49500.0
2006-07-11 09:30:00,25.12,25.2,25.12,25.17,45800.0,14.2176,14.2629,14.2176,14.2459,45800.0
2006-07-11 09:35:00,25.17,25.2,25.02,25.07,28700.0,14.2459,14.2629,14.161,14.1893,28700.0
2006-07-11 09:40:00,25.06,25.11,25.06,25.09,11600.0,14.1836,14.2119,14.1836,14.2006,11600.0
2006-07-11 09:45:00,25.1,25.17,25.1,25.11,30300.0,14.2063,14.2459,14.2063,14.2119,30300.0
2006-07-11 09:50:00,25.11,25.12,25.1,25.1,12300.0,14.2119,14.2176,14.2063,14.2063,12300.0
2006-07-11 09:55:00,25.1,25.12,25.09,25.09,10600.0,14.2063,14.2176,14.2006,14.2006,10600.0
2006-07-11 10:00:00,25.11,25.12,25.09,25.11,13700.0,14.2119,14.2176,14.2006,14.2119,13700.0
2006-07-11 10:05:00,25.11,25.12,25.07,25.08,17900.0,14.2119,14.2176,14.1893,14.195,17900.0
2006-07-11 10:10:00,25.07,25.1,25.05,25.06,13500.0,14.1893,14.2063,14.178,14.1836,13500.0
2006-07-11 10:15:00,25.08,25.1,25.07,25.1,12800.0,14.195,14.2063,14.1893,14.2063,12800.0
2006-07-11 10:20:00,25.08,25.11,25.08,25.09,10400.0,14.195,14.2119,14.195,14.2006,10400.0
2006-07-11 10:25:00,25.09,25.1,25.07,25.07,7000.0,14.2006,14.2063,14.1893,14.1893,7000.0
2006-07-11 10:30:00,25.08,25.08,25.05,25.06,9500.0,14.195,14.195,14.178,14.1836,9500.0
2006-07-11 10:35:00,25.05,25.06,25.04,25.05,9700.0,14.178,14.1836,14.1723,14.178,9700.0
2006-07-11 10:40:00,25.05,25.06,25.05,25.05,14500.0,14.178,14.1836,14.178,14.178,14500.0
2006-07-11 10:45:00,25.05,25.06,25.04,25.06,17000.0,14.178,14.1836,14.1723,14.1836,17000.0
2006-07-11 10:50:00,25.07,25.07,25.04,25.04,16100.0,14.1893,14.1893,14.1723,14.1723,16100.0
2006-07-11 10:55:00,25.03,25.05,25.03,25.05,8900.0,14.1667,14.178,14.1667,14.178,8900.0
2006-07-11 11:00:00,25.05,25.06,25.04,25.06,26300.0,14.178,14.1836,14.1723,14.1836,26300.0
2006-07-11 11:05:00,25.06,25.1,25.06,25.09,29000.0,14.1836,14.2063,14.1836,14.2006,29000.0
2006-07-11 11:10:00,25.09,25.11,25.08,25.08,22100.0,14.2006,14.2119,14.195,14.195,22100.0
2006-07-11 11:15:00,25.08,25.1,25.08,25.1,23900.0,14.195,14.2063,14.195,14.2063,23900.0
2006-07-11 11:20:00,25.1,25.11,25.09,25.09,25900.0,14.2063,14.2119,14.2006,14.2006,25900.0
2006-07-11 11:25:00,25.09,25.12,25.09,25.11,19300.0,14.2006,14.2176,14.2006,14.2119,19300.0
2006-07-11 11:30:00,25.11,25.11,25.08,25.08,52900.0,14.2119,14.2119,14.195,14.195,52900.0
2006-07-11 11:35:00,25.08,25.1,25.02,25.04,77700.0,14.195,14.2063,14.161,14.1723,77700.0
2006-07-11 11:40:00,25.02,25.08,25.02,25.06,77800.0,14.161,14.195,14.161,14.1836,77800.0
2006-07-11 11:45:00,25.04,25.07,25.03,25.04,24400.0,14.1723,14.1893,14.1667,14.1723,24400.0
2006-07-11 11:50:00,25.03,25.08,25.03,25.06,22600.0,14.1667,14.195,14.1667,14.1836,22600.0
2006-07-11 11:55:00,25.08,25.11,25.04,25.08,24700.0,14.195,14.2119,14.1723,14.195,24700.0
2006-07-11 12:00:00,25.1,25.1,25.04,25.05,8700.0,14.2063,14.2063,14.1723,14.178,8700.0
2006-07-11 12:05:00,25.04,25.05,25.03,25.04,31200.0,14.1723,14.178,14.1667,14.1723,31200.0
2006-07-11 12:10:00,25.03,25.04,25.03,25.04,10000.0,14.1667,14.1723,14.1667,14.1723,10000.0
2006-07-11 12:15:00,25.04,25.04,25.02,25.02,15800.0,14.1723,14.1723,14.161,14.161,15800.0
2006-07-11 12:20:00,25.02,25.02,24.95,24.96,56000.0,14.161,14.161,14.1214,14.127,56000.0
2006-07-11 12:25:00,24.96,24.96,24.94,24.95,31500.0,14.127,14.127,14.1157,14.1214,31500.0
2006-07-11 12:30:00,24.95,24.97,24.94,24.97,26500.0,14.1214,14.1327,14.1157,14.1327,26500.0
2006-07-11 12:35:00,24.98,24.98,24.96,24.97,21900.0,14.1384,14.1384,14.127,14.1327,21900.0
2006-07-11 12:40:00,24.97,24.99,24.94,24.94,23400.0,14.1327,14.144,14.1157,14.1157,23400.0
2006-07-11 12:45:00,24.94,24.94,24.91,24.94,37600.0,14.1157,14.1157,14.0987,14.1157,37600.0
2006-07-11 12:50:00,24.94,24.95,24.92,24.92,29400.0,14.1157,14.1214,14.1044,14.1044,29400.0
2006-07-11 12:55:00,24.93,24.93,24.86,24.87,31100.0,14.1101,14.1101,14.0704,14.0761,31100.0
2006-07-11 13:00:00,24.87,24.87,24.84,24.85,29600.0,14.0761,14.0761,14.0591,14.0648,29600.0
2006-07-11 13:05:00,24.85,24.89,24.84,24.86,45400.0,14.0648,14.0874,14.0591,14.0704,45400.0
2006-07-11 13:10:00,24.87,24.95,24.87,24.94,42700.0,14.0761,14.1214,14.0761,14.1157,42700.0
2006-07-11 13:15:00,24.94,24.97,24.94,24.97,16800.0,14.1157,14.1327,14.1157,14.1327,16800.0
2006-07-11 13:20:00,24.96,24.97,24.92,24.92,17600.0,14.127,14.1327,14.1044,14.1044,17600.0
2006-07-11 13:25:00,24.91,24.92,24.91,24.91,5800.0,14.0987,14.1044,14.0987,14.0987,5800.0
2006-07-11 13:30:00,24.91,24.91,24.87,24.87,16800.0,14.0987,14.0987,14.0761,14.0761,16800.0
2006-07-11 13:35:00,24.88,24.89,24.87,24.87,11900.0,14.0818,14.0874,14.0761,14.0761,11900.0
2006-07-11 13:40:00,24.88,24.92,24.87,24.9,18000.0,14.0818,14.1044,14.0761,14.0931,18000.0
2006-07-11 13:45:00,24.9,24.95,24.89,24.95,18200.0,14.0931,14.1214,14.0874,14.1214,18200.0
2006-07-11 13:50:00,24.95,24.99,24.94,24.98,40300.0,14.1214,14.144,14.1157,14.1384,40300.0
2006-07-11 13:55:00,24.99,25.01,24.96,25.01,16400.0,14.144,14.1553,14.127,14.1553,16400.0
2006-07-11 14:00:00,25.0,25.02,24.99,25.02,46600.0,14.1497,14.161,14.144,14.161,46600.0
2006-07-11 14:05:00,25.01,25.03,24.97,25.03,27900.0,14.1553,14.1667,14.1327,14.1667,27900.0
2006-07-11 14:10:00,25.01,25.03,24.99,25.01,32800.0,14.1553,14.1667,14.144,14.1553,32800.0
2006-07-11 14:15:00,25.0,25.03,25.0,25.0,35600.0,14.1497,14.1667,14.1497,14.1497,35600.0
2006-07-11 14:20:00,25.0,25.0,24.94,24.95,47100.0,14.1497,14.1497,14.1157,14.1214,47100.0
2006-07-11 14:25:00,24.96,24.96,24.94,24.95,23900.0,14.127,14.127,14.1157,14.1214,23900.0
2006-07-11 14:30:00,24.94,24.94,24.9,24.91,27100.0,14.1157,14.1157,14.0931,14.0987,27100.0
2006-07-11 14:35:00,24.91,24.91,24.9,24.91,15800.0,14.0987,14.0987,14.0931,14.0987,15800.0
2006-07-11 14:40:00,24.9,24.91,24.89,24.89,40300.0,14.0931,14.0987,14.0874,14.0874,40300.0
2006-07-11 14:45:00,24.89,24.93,24.89,24.93,27000.0,14.0874,14.1101,14.0874,14.1101,27000.0
2006-07-11 14:50:00,24.94,24.95,24.92,24.93,16000.0,14.1157,14.1214,14.1044,14.1101,16000.0
2006-07-11 14:55:00,24.93,24.98,24.93,24.98,24700.0,14.1101,14.1384,14.1101,14.1384,24700.0
2006-07-11 15:00:00,24.99,24.99,24.96,24.96,17300.0,14.144,14.144,14.127,14.127,17300.0
2006-07-11 15:05:00,24.97,24.97,24.96,24.97,13400.0,14.1327,14.1327,14.127,14.1327,13400.0
2006-07-11 15:10:00,24.97,25.07,24.96,25.07,52100.0,14.1327,14.1893,14.127,14.1893,52100.0
2006-07-11 15:15:00,25.05,25.06,25.0,25.0,19200.0,14.178,14.1836,14.1497,14.1497,19200.0
2006-07-11 15:20:00,25.0,25.07,25.0,25.07,48400.0,14.1497,14.1893,14.1497,14.1893,48400.0
2006-07-11 15:25:00,25.05,25.05,25.03,25.05,60800.0,14.178,14.178,14.1667,14.178,60800.0
2006-07-11 15:30:00,25.03,25.04,25.03,25.04,9800.0,14.1667,14.1723,14.1667,14.1723,9800.0
2006-07-11 15:35:00,25.04,25.04,25.03,25.04,44800.0,14.1723,14.1723,14.1667,14.1723,44800.0
2006-07-11 15:40:00,25.04,25.04,25.03,25.04,38600.0,14.1723,14.1723,14.1667,14.1723,38600.0
2006-07-11 15:45:00,25.04,25.04,25.03,25.03,40000.0,14.1723,14.1723,14.1667,14.1667,40000.0
2006-07-11 15:50:00,25.03,25.06,25.02,25.06,56100.0,14.1667,14.1836,14.161,14.1836,56100.0
2006-07-11 15:55:00,25.05,25.08,25.03,25.08,51300.0,14.178,14.195,14.1667,14.195,51300.0
2006-07-12 09:30:00,25.13,25.14,25.06,25.06,27900.0,14.2233,14.2289,14.1836,14.1836,27900.0
2006-07-12 09:35:00,25.07,25.07,25.03,25.07,14000.0,14.1893,14.1893,14.1667,14.1893,14000.0
2006-07-12 09:40:00,25.06,25.07,25.01,25.06,11400.0,14.1836,14.1893,14.1553,14.1836,11400.0
2006-07-12 09:45:00,25.07,25.1,25.04,25.1,11700.0,14.1893,14.2063,14.1723,14.2063,11700.0
2006-07-12 09:50:00,25.1,25.1,24.98,25.04,18900.0,14.2063,14.2063,14.1384,14.1723,18900.0
2006-07-12 09:55:00,25.04,25.08,25.02,25.04,20800.0,14.1723,14.195,14.161,14.1723,20800.0
2006-07-12 10:00:00,25.04,25.11,25.01,25.04,30200.0,14.1723,14.2119,14.1553,14.1723,30200.0
2006-07-12 10:05:00,25.03,25.07,25.02,25.06,15900.0,14.1667,14.1893,14.161,14.1836,15900.0
2006-07-12 10:10:00,25.06,25.07,24.99,24.99,20000.0,14.1836,14.1893,14.144,14.144,20000.0
2006-07-12 10:15:00,24.98,25.1,24.98,25.07,22100.0,14.1384,14.2063,14.1384,14.1893,22100.0
2006-07-12 10:20:00,25.06,25.1,25.03,25.07,8800.0,14.1836,14.2063,14.1667,14.1893,8800.0
2006-07-12 10:25:00,25.07,25.07,25.02,25.03,9300.0,14.1893,14.1893,14.161,14.1667,9300.0
2006-07-12 10:30:00,25.04,25.04,25.0,25.02,235000.0,14.1723,14.1723,14.1497,14.161,235000.0
2006-07-12 10:35:00,25.02,25.04,25.02,25.02,49700.0,14.161,14.1723,14.161,14.161,49700.0
2006-07-12 10:40:00,25.02,25.07,25.01,25.06,12100.0,14.161,14.1893,14.1553,14.1836,12100.0
2006-07-12 10:45:00,25.05,25.07,25.03,25.06,22500.0,14.178,14.1893,14.1667,14.1836,22500.0
2006-07-12 10:50:00,25.05,25.05,25.03,25.04,12700.0,14.178,14.178,14.1667,14.1723,12700.0
2006-07-12 10:55:00,25.05,25.12,25.04,25.12,28700.0,14.178,14.2176,14.1723,14.2176,28700.0
2006-07-12 11:00:00,25.12,25.14,25.11,25.14,16600.0,14.2176,14.2289,14.2119,14.2289,16600.0
2006-07-12 11:05:00,25.14,25.15,25.12,25.15,19300.0,14.2289,14.2346,14.2176,14.2346,19300.0
2006-07-12 11:10:00,25.16,25.19,25.15,25.18,21000.0,14.2402,14.2572,14.2346,14.2516,21000.0
2006-07-12 11:15:00,25.18,25.19,25.17,25.18,9300.0,14.2516,14.2572,14.2459,14.2516,9300.0
2006-07-12 11:20:00,25.18,25.19,25.17,25.17,15600.0,14.2516,14.2572,14.2459,14.2459,15600.0
2006-07-12 11:25:00,25.16,25.2,25.16,25.2,7100.0,14.2402,14.2629,14.2402,14.2629,7100.0
2006-07-12 11:30:00,25.19,25.25,25.19,25.25,23700.0,14.2572,14.2912,14.2572,14.2912,23700.0
2006-07-12 11:35:00,25.25,25.25,25.21,25.22,16300.0,14.2912,14.2912,14.2685,14.2742,16300.0
2006-07-12 11:40:00,25.24,25.24,25.22,25.22,9900.0,14.2855,14.2855,14.2742,14.2742,9900.0
2006-07-12 11:45:00,25.23,25.25,25.22,25.25,44600.0,14.2799,14.2912,14.2742,14.2912,44600.0
2006-07-12 11:50:00,25.24,25.3,25.24,25.28,91400.0,14.2855,14.3195,14.2855,14.3082,91400.0
2006-07-12 11:55:00,25.27,25.29,25.26,25.27,12500.0,14.3025,14.3138,14.2968,14.3025,12500.0
2006-07-12 12:00:00,25.27,25.29,25.27,25.27,19000.0,14.3025,14.3138,14.3025,14.3025,19000.0
2006-07-12 12:05:00,25.26,25.28,25.26,25.27,6400.0,14.2968,14.3082,14.2968,14.3025,6400.0
2006-07-12 12:10:00,25.27,25.27,25.24,25.24,9200.0,14.3025,14.3025,14.2855,14.2855,9200.0
2006-07-12 12:15:00,25.25,25.25,25.17,25.17,73400.0,14.2912,14.2912,14.2459,14.2459,73400.0
2006-07-12 12:20:00,25.18,25.19,25.17,25.19,8900.0,14.2516,14.2572,14.2459,14.2572,8900.0
2006-07-12 12:25:00,25.18,25.2,25.17,25.19,6600.0,14.2516,14.2629,14.2459,14.2572,6600.0
2006-07-12 12:30:00,25.19,25.22,25.19,25.22,12300.0,14.2572,14.2742,14.2572,14.2742,12300.0
2006-07-12 12:35:00,25.21,25.23,25.2,25.2,10700.0,14.2685,14.2799,14.2629,14.2629,10700.0
2006-07-12 12:40:00,25.2,25.23,25.19,25.2,58900.0,14.2629,14.2799,14.2572,14.2629,58900.0
2006-07-12 12:45:00,25.19,25.23,25.18,25.23,8600.0,14.2572,14.2799,14.2516,14.2799,8600.0
2006-07-12 12:50:00,25.23,25.23,25.19,25.22,9200.0,14.2799,14.2799,14.2572,14.2742,9200.0
2006-07-12 12:55:00,25.22,25.24,25.21,25.23,16400.0,14.2742,14.2855,14.2685,14.2799,16400.0
2006-07-12 13:00:00,25.23,25.27,25.18,25.19,19600.0,14.2799,14.3025,14.2516,14.2572,19600.0
2006-07-12 13:05:00,25.19,25.21,25.17,25.19,17600.0,14.2572,14.2685,14.2459,14.2572,17600.0
2006-07-12 13:10:00,25.18,25.19,25.16,25.18,54700.0,14.2516,14.2572,14.2402,14.2516,54700.0
2006-07-12 13:15:00,25.18,25.21,25.15,25.16,11400.0,14.2516,14.2685,14.2346,14.2402,11400.0
2006-07-12 13:20:00,25.16,25.18,25.16,25.16,10800.0,14.2402,14.2516,14.2402,14.2402,10800.0
2006-07-12 13:25:00,25.16,25.16,25.1,25.1,27600.0,14.2402,14.2402,14.2063,14.2063,27600.0
2006-07-12 13:30:00,25.09,25.1,25.06,25.08,12900.0,14.2006,14.2063,14.1836,14.195,12900.0
2006-07-12 13:35:00,25.08,25.08,25.05,25.06,12500.0,14.195,14.195,14.178,14.1836,12500.0
2006-07-12 13:40:00,25.05,25.06,25.04,25.05,5400.0,14.178,14.1836,14.1723,14.178,5400.0
2006-07-12 13:45:00,25.05,25.06,25.0,25.01,29500.0,14.178,14.1836,14.1497,14.1553,29500.0
2006-07-12 13:50:00,25.0,25.03,24.95,24.97,31800.0,14.1497,14.1667,14.1214,14.1327,31800.0
2006-07-12 13:55:00,24.96,25.06,24.96,25.05,39300.0,14.127,14.1836,14.127,14.178,39300.0
2006-07-12 14:00:00,25.05,25.06,25.05,25.05,9800.0,14.178,14.1836,14.178,14.178,9800.0
2006-07-12 14:05:00,25.06,25.06,25.04,25.04,22400.0,14.1836,14.1836,14.1723,14.1723,22400.0
2006-07-12 14:10:00,24.99,25.05,24.99,25.05,39000.0,14.144,14.178,14.144,14.178,39000.0
2006-07-12 14:15:00,25.04,25.12,25.04,25.12,24400.0,14.1723,14.2176,14.1723,14.2176,24400.0
2006-07-12 14:20:00,25.11,25.11,25.06,25.07,16000.0,14.2119,14.2119,14.1836,14.1893,16000.0
2006-07-12 14:25:00,25.06,25.1,25.06,25.07,11800.0,14.1836,14.2063,14.1836,14.1893,11800.0
2006-07-12 14:30:00,25.07,25.11,25.05,25.06,36800.0,14.1893,14.2119,14.178,14.1836,36800.0
2006-07-12 14:35:00,25.07,25.22,25.07,25.22,64200.0,14.1893,14.2742,14.1893,14.2742,64200.0
2006-07-12 14:40:00,25.23,25.24,25.14,25.15,38900.0,14.2799,14.2855,14.2289,14.2346,38900.0
2006-07-12 14:45:00,25.16,25.2,25.14,25.18,19500.0,14.2402,14.2629,14.2289,14.2516,19500.0
2006-07-12 14:50:00,25.18,25.18,25.06,25.09,35500.0,14.2516,14.2516,14.1836,14.2006,35500.0
2006-07-12 14:55:00,25.09,25.09,25.02,25.06,19100.0,14.2006,14.2006,14.161,14.1836,19100.0
2006-07-12 15:00:00,25.05,25.07,25.02,25.06,15600.0,14.178,14.1893,14.161,14.1836,15600.0
2006-07-12 15:05:00,25.06,25.06,25.01,25.01,19000.0,14.1836,14.1836,14.1553,14.1553,19000.0
2006-07-12 15:10:00,25.02,25.05,25.0,25.03,20500.0,14.161,14.178,14.1497,14.1667,20500.0
2006-07-12 15:15:00,25.04,25.04,25.0,25.02,19100.0,14.1723,14.1723,14.1497,14.161,19100.0
2006-07-12 15:20:00,25.02,25.09,25.02,25.03,30500.0,14.161,14.2006,14.161,14.1667,30500.0
2006-07-12 15:25:00,25.03,25.08,25.02,25.05,38700.0,14.1667,14.195,14.161,14.178,38700.0
2006-07-12 15:30:00,25.05,25.1,25.05,25.1,40000.0,14.178,14.2063,14.178,14.2063,40000.0
2006-07-12 15:35:00,25.1,25.11,25.06,25.06,20600.0,14.2063,14.2119,14.1836,14.1836,20600.0
2006-07-12 15:40:00,25.07,25.09,25.04,25.06,27900.0,14.1893,14.2006,14.1723,14.1836,27900.0
2006-07-12 15:45:00,25.06,25.07,25.05,25.05,27800.0,14.1836,14.1893,14.178,14.178,27800.0
2006-07-12 15:50:00,25.06,25.09,25.05,25.05,31500.0,14.1836,14.2006,14.178,14.178,31500.0
2006-07-12 15:55:00,25.06,25.1,25.05,25.08,44500.0,14.1836,14.2063,14.178,14.195,44500.0
2006-07-13 09:30:00,24.85,24.86,24.65,24.69,86300.0,14.0648,14.0704,13.9516,13.9742,86300.0
2006-07-13 09:35:00,24.67,24.79,24.6,24.7,123800.0,13.9629,14.0308,13.9233,13.9799,123800.0
2006-07-13 09:40:00,24.7,24.96,24.67,24.82,54800.0,13.9799,14.127,13.9629,14.0478,54800.0
2006-07-13 09:45:00,24.82,24.89,24.81,24.85,38500.0,14.0478,14.0874,14.0421,14.0648,38500.0
2006-07-13 09:50:00,24.85,24.85,24.62,24.82,36200.0,14.0648,14.0648,13.9346,14.0478,36200.0
2006-07-13 09:55:00,24.82,24.84,24.74,24.78,32500.0,14.0478,14.0591,14.0025,14.0252,32500.0
2006-07-13 10:00:00,24.78,24.83,24.73,24.75,41800.0,14.0252,14.0535,13.9969,14.0082,41800.0
2006-07-13 10:05:00,24.76,24.86,24.76,24.85,18300.0,14.0138,14.0704,14.0138,14.0648,18300.0
2006-07-13 10:10:00,24.83,24.86,24.71,24.74,36700.0,14.0535,14.0704,13.9855,14.0025,36700.0
2006-07-13 10:15:00,24.75,24.75,24.69,24.71,32900.0,14.0082,14.0082,13.9742,13.9855,32900.0
2006-07-13 10:20:00,24.71,24.71,24.65,24.68,45900.0,13.9855,13.9855,13.9516,13.9686,45900.0
2006-07-13 10:25:00,24.69,24.72,24.67,24.7,69600.0,13.9742,13.9912,13.9629,13.9799,69600.0
2006-07-13 10:30:00,24.69,24.82,24.69,24.81,70200.0,13.9742,14.0478,13.9742,14.0421,70200.0
2006-07-13 10:35:00,24.8,24.84,24.79,24.84,14600.0,14.0365,14.0591,14.0308,14.0591,14600.0
2006-07-13 10:40:00,24.84,24.89,24.81,24.83,34800.0,14.0591,14.0874,14.0421,14.0535,34800.0
2006-07-13 10:45:00,24.84,24.84,24.76,24.79,20900.0,14.0591,14.0591,14.0138,14.0308,20900.0
2006-07-13 10:50:00,24.79,24.81,24.75,24.75,14700.0,14.0308,14.0421,14.0082,14.0082,14700.0
2006-07-13 10:55:00,24.76,24.76,24.7,24.73,18100.0,14.0138,14.0138,13.9799,13.9969,18100.0
2006-07-13 11:00:00,24.72,24.72,24.67,24.69,17800.0,13.9912,13.9912,13.9629,13.9742,17800.0
2006-07-13 11:05:00,24.69,24.73,24.69,24.72,18000.0,13.9742,13.9969,13.9742,13.9912,18000.0
2006-07-13 11:10:00,24.72,24.72,24.67,24.7,19900.0,13.9912,13.9912,13.9629,13.9799,19900.0
2006-07-13 11:15:00,24.7,24.75,24.69,24.73,19400.0,13.9799,14.0082,13.9742,13.9969,19400.0
2006-07-13 11:20:00,24.72,24.82,24.71,24.82,14100.0,13.9912,14.0478,13.9855,14.0478,14100.0
2006-07-13 11:25:00,24.85,24.86,24.7,24.75,18100.0,14.0648,14.0704,13.9799,14.0082,18100.0
2006-07-13 11:30:00,24.75,24.76,24.7,24.71,13500.0,14.0082,14.0138,13.9799,13.9855,13500.0
2006-07-13 11:35:00,24.71,24.71,24.68,24.69,19100.0,13.9855,13.9855,13.9686,13.9742,19100.0
2006-07-13 11:40:00,24.68,24.68,24.65,24.66,22800.0,13.9686,13.9686,13.9516,13.9572,22800.0
2006-07-13 11:45:00,24.67,24.67,24.59,24.6,23200.0,13.9629,13.9629,13.9176,13.9233,23200.0
2006-07-13 11:50:00,24.52,24.59,24.52,24.57,41200.0,13.878,13.9176,13.878,13.9063,41200.0
2006-07-13 11:55:00,24.58,24.65,24.58,24.62,19400.0,13.912,13.9516,13.912,13.9346,19400.0
2006-07-13 12:00:00,24.62,24.68,24.61,24.63,19500.0,13.9346,13.9686,13.9289,13.9403,19500.0
2006-07-13 12:05:00,24.64,24.65,24.6,24.65,17200.0,13.9459,13.9516,13.9233,13.9516,17200.0
2006-07-13 12:10:00,24.65,24.65,24.57,24.58,13400.0,13.9516,13.9516,13.9063,13.912,13400.0
2006-07-13 12:15:00,24.56,24.61,24.53,24.58,18200.0,13.9006,13.9289,13.8837,13.912,18200.0
2006-07-13 12:20:00,24.58,24.58,24.45,24.45,26600.0,13.912,13.912,13.8384,13.8384,26600.0
2006-07-13 12:25:00,24.45,24.49,24.4,24.48,29900.0,13.8384,13.861,13.8101,13.8554,29900.0
2006-07-13 12:30:00,24.49,24.57,24.48,24.57,28000.0,13.861,13.9063,13.8554,13.9063,28000.0
2006-07-13 12:35:00,24.57,24.57,24.54,24.56,13000.0,13.9063,13.9063,13.8893,13.9006,13000.0
2006-07-13 12:40:00,24.55,24.57,24.54,24.57,7100.0,13.895,13.9063,13.8893,13.9063,7100.0
2006-07-13 12:45:00,24.57,24.58,24.53,24.53,25200.0,13.9063,13.912,13.8837,13.8837,25200.0
2006-07-13 12:50:00,24.53,24.53,24.48,24.49,18800.0,13.8837,13.8837,13.8554,13.861,18800.0
2006-07-13 12:55:00,24.5,24.53,24.49,24.52,16400.0,13.8667,13.8837,13.861,13.878,16400.0
2006-07-13 13:00:00,24.51,24.56,24.51,24.55,52600.0,13.8723,13.9006,13.8723,13.895,52600.0
2006-07-13 13:05:00,24.55,24.56,24.51,24.51,30500.0,13.895,13.9006,13.8723,13.8723,30500.0
2006-07-13 13:10:00,24.52,24.56,24.5,24.55,29600.0,13.878,13.9006,13.8667,13.895,29600.0
2006-07-13 13:15:00,24.54,24.58,24.53,24.57,30500.0,13.8893,13.912,13.8837,13.9063,30500.0
2006-07-13 13:20:00,24.57,24.58,24.53,24.53,10100.0,13.9063,13.912,13.8837,13.8837,10100.0
2006-07-13 13:25:00,24.53,24.55,24.51,24.51,14800.0,13.8837,13.895,13.8723,13.8723,14800.0
2006-07-13 13:30:00,24.51,24.52,24.5,24.51,14700.0,13.8723,13.878,13.8667,13.8723,14700.0
2006-07-13 13:35:00,24.51,24.54,24.5,24.53,21500.0,13.8723,13.8893,13.8667,13.8837,21500.0
2006-07-13 13:40:00,24.52,24.53,24.5,24.51,23300.0,13.878,13.8837,13.8667,13.8723,23300.0
2006-07-13 13:45:00,24.51,24.58,24.51,24.57,19100.0,13.8723,13.912,13.8723,13.9063,19100.0
2006-07-13 13:50:00,24.57,24.59,24.56,24.56,26000.0,13.9063,13.9176,13.9006,13.9006,26000.0
2006-07-13 13:55:00,24.56,24.57,24.54,24.56,27800.0,13.9006,13.9063,13.8893,13.9006,27800.0
2006-07-13 14:00:00,24.54,24.56,24.54,24.55,24400.0,13.8893,13.9006,13.8893,13.895,24400.0
2006-07-13 14:05:00,24.55,24.6,24.54,24.59,27400.0,13.895,13.9233,13.8893,13.9176,27400.0
2006-07-13 14:10:00,24.59,24.65,24.59,24.65,35500.0,13.9176,13.9516,13.9176,13.9516,35500.0
2006-07-13 14:15:00,24.64,24.66,24.59,24.61,25100.0,13.9459,13.9572,13.9176,13.9289,25100.0
2006-07-13 14:20:00,24.61,24.65,24.61,24.63,17100.0,13.9289,13.9516,13.9289,13.9403,17100.0
2006-07-13 14:25:00,24.62,24.63,24.57,24.59,17700.0,13.9346,13.9403,13.9063,13.9176,17700.0
2006-07-13 14:30:00,24.58,24.63,24.56,24.57,28000.0,13.912,13.9403,13.9006,13.9063,28000.0
2006-07-13 14:35:00,24.57,24.61,24.56,24.6,29400.0,13.9063,13.9289,13.9006,13.9233,29400.0
2006-07-13 14:40:00,24.6,24.65,24.56,24.56,27100.0,13.9233,13.9516,13.9006,13.9006,27100.0
2006-07-13 14:45:00,24.58,24.62,24.58,24.62,20400.0,13.912,13.9346,13.912,13.9346,20400.0
2006-07-13 14:50:00,24.61,24.62,24.57,24.57,27100.0,13.9289,13.9346,13.9063,13.9063,27100.0
2006-07-13 14:55:00,24.57,24.61,24.57,24.6,20100.0,13.9063,13.9289,13.9063,13.9233,20100.0
2006-07-13 15:00:00,24.6,24.6,24.56,24.57,39900.0,13.9233,13.9233,13.9006,13.9063,39900.0
2006-07-13 15:05:00,24.56,24.61,24.56,24.61,23800.0,13.9006,13.9289,13.9006,13.9289,23800.0
2006-07-13 15:10:00,24.6,24.62,24.59,24.61,18600.0,13.9233,13.9346,13.9176,13.9289,18600.0
2006-07-13 15:15:00,24.61,24.61,24.58,24.59,24800.0,13.9289,13.9289,13.912,13.9176,24800.0
2006-07-13 15:20:00,24.58,24.6,24.58,24.59,22900.0,13.912,13.9233,13.912,13.9176,22900.0
2006-07-13 15:25:00,24.58,24.62,24.58,24.62,20000.0,13.912,13.9346,13.912,13.9346,20000.0
2006-07-13 15:30:00,24.62,24.62,24.61,24.61,36100.0,13.9346,13.9346,13.9289,13.9289,36100.0
2006-07-13 15:35:00,24.61,24.62,24.57,24.57,36900.0,13.9289,13.9346,13.9063,13.9063,36900.0
2006-07-13 15:40:00,24.57,24.59,24.56,24.58,74400.0,13.9063,13.9176,13.9006,13.912,74400.0
2006-07-13 15:45:00,24.58,24.59,24.57,24.58,19600.0,13.912,13.9176,13.9063,13.912,19600.0
2006-07-13 15:50:00,24.57,24.66,24.57,24.58,61400.0,13.9063,13.9572,13.9063,13.912,61400.0
2006-07-13 15:55:00,24.57,24.57,24.5,24.51,102200.0,13.9063,13.9063,13.8667,13.8723,102200.0
2006-07-14 09:30:00,24.5,24.51,24.3,24.32,31700.0,13.8667,13.8723,13.7535,13.7648,31700.0
2006-07-14 09:35:00,24.33,24.57,24.33,24.56,27200.0,13.7705,13.9063,13.7705,13.9006,27200.0
2006-07-14 09:40:00,24.56,24.59,24.41,24.56,38000.0,13.9006,13.9176,13.8157,13.9006,38000.0
2006-07-14 09:45:00,24.57,24.64,24.55,24.58,12900.0,13.9063,13.9459,13.895,13.912,12900.0
2006-07-14 09:50:00,24.57,24.62,24.56,24.57,13500.0,13.9063,13.9346,13.9006,13.9063,13500.0
2006-07-14 09:55:00,24.56,24.6,24.56,24.58,18500.0,13.9006,13.9233,13.9006,13.912,18500.0
2006-07-14 10:00:00,24.59,24.63,24.57,24.62,23000.0,13.9176,13.9403,13.9063,13.9346,23000.0
2006-07-14 10:05:00,24.62,24.66,24.59,24.63,20900.0,13.9346,13.9572,13.9176,13.9403,20900.0
2006-07-14 10:10:00,24.63,24.65,24.63,24.63,26700.0,13.9403,13.9516,13.9403,13.9403,26700.0
2006-07-14 10:15:00,24.64,24.65,24.63,24.64,22800.0,13.9459,13.9516,13.9403,13.9459,22800.0
2006-07-14 10:20:00,24.63,24.63,24.56,24.59,38700.0,13.9403,13.9403,13.9006,13.9176,38700.0
2006-07-14 10:25:00,24.59,24.6,24.55,24.58,43400.0,13.9176,13.9233,13.895,13.912,43400.0
2006-07-14 10:30:00,24.57,24.68,24.56,24.66,31000.0,13.9063,13.9686,13.9006,13.9572,31000.0
2006-07-14 10:35:00,24.66,24.66,24.61,24.66,19600.0,13.9572,13.9572,13.9289,13.9572,19600.0
2006-07-14 10:40:00,24.66,24.71,24.65,24.71,16400.0,13.9572,13.9855,13.9516,13.9855,16400.0
2006-07-14 10:45:00,24.71,24.75,24.71,24.74,19600.0,13.9855,14.0082,13.9855,14.0025,19600.0
2006-07-14 10:50:00,24.74,24.75,24.68,24.7,18900.0,14.0025,14.0082,13.9686,13.9799,18900.0
2006-07-14 10:55:00,24.7,24.75,24.65,24.72,20100.0,13.9799,14.0082,13.9516,13.9912,20100.0
2006-07-14 11:00:00,24.74,24.74,24.61,24.64,30100.0,14.0025,14.0025,13.9289,13.9459,30100.0
2006-07-14 11:05:00,24.65,24.71,24.64,24.71,22300.0,13.9516,13.9855,13.9459,13.9855,22300.0
2006-07-14 11:10:00,24.71,24.72,24.67,24.67,18300.0,13.9855,13.9912,13.9629,13.9629,18300.0
2006-07-14 11:15:00,24.66,24.72,24.66,24.69,20600.0,13.9572,13.9912,13.9572,13.9742,20600.0
2006-07-14 11:20:00,24.69,24.75,24.66,24.73,18300.0,13.9742,14.0082,13.9572,13.9969,18300.0
2006-07-14 11:25:00,24.73,24.73,24.64,24.68,12200.0,13.9969,13.9969,13.9459,13.9686,12200.0
2006-07-14 11:30:00,24.65,24.7,24.49,24.51,31400.0,13.9516,13.9799,13.861,13.8723,31400.0
2006-07-14 11:35:00,24.52,24.57,24.52,24.55,13500.0,13.878,13.9063,13.878,13.895,13500.0
2006-07-14 11:40:00,24.55,24.62,24.55,24.59,11900.0,13.895,13.9346,13.895,13.9176,11900.0
2006-07-14 11:45:00,24.59,24.59,24.49,24.49,13300.0,13.9176,13.9176,13.861,13.861,13300.0
2006-07-14 11:50:00,24.52,24.55,24.48,24.52,14500.0,13.878,13.895,13.8554,13.878,14500.0
2006-07-14 11:55:00,24.51,24.59,24.51,24.57,6600.0,13.8723,13.9176,13.8723,13.9063,6600.0
2006-07-14 12:00:00,24.57,24.59,24.5,24.5,6700.0,13.9063,13.9176,13.8667,13.8667,6700.0
2006-07-14 12:05:00,24.53,24.54,24.49,24.53,12600.0,13.8837,13.8893,13.861,13.8837,12600.0
2006-07-14 12:10:00,24.54,24.54,24.47,24.5,12700.0,13.8893,13.8893,13.8497,13.8667,12700.0
2006-07-14 12:15:00,24.52,24.55,24.49,24.51,11800.0,13.878,13.895,13.861,13.8723,11800.0
2006-07-14 12:20:00,24.51,24.52,24.47,24.47,14800.0,13.8723,13.878,13.8497,13.8497,14800.0
2006-07-14 12:25:00,24.49,24.5,24.46,24.48,14300.0,13.861,13.8667,13.844,13.8554,14300.0
2006-07-14 12:30:00,24.47,24.48,24.45,24.45,3700.0,13.8497,13.8554,13.8384,13.8384,3700.0
2006-07-14 12:35:00,24.47,24.48,24.45,24.48,13100.0,13.8497,13.8554,13.8384,13.8554,13100.0
2006-07-14 12:40:00,24.48,24.52,24.47,24.52,10900.0,13.8554,13.878,13.8497,13.878,10900.0
2006-07-14 12:45:00,24.52,24.53,24.49,24.53,7700.0,13.878,13.8837,13.861,13.8837,7700.0
2006-07-14 12:50:00,24.52,24.54,24.48,24.52,10500.0,13.878,13.8893,13.8554,13.878,10500.0
2006-07-14 12:55:00,24.52,24.53,24.5,24.52,8100.0,13.878,13.8837,13.8667,13.878,8100.0
2006-07-14 13:00:00,24.53,24.54,24.46,24.5,5900.0,13.8837,13.8893,13.844,13.8667,5900.0
2006-07-14 13:05:00,24.49,24.49,24.4,24.41,11400.0,13.861,13.861,13.8101,13.8157,11400.0
2006-07-14 13:10:00,24.4,24.45,24.4,24.44,18800.0,13.8101,13.8384,13.8101,13.8327,18800.0
2006-07-14 13:15:00,24.43,24.43,24.38,24.38,20800.0,13.8271,13.8271,13.7988,13.7988,20800.0
2006-07-14 13:20:00,24.41,24.41,24.36,24.4,17300.0,13.8157,13.8157,13.7874,13.8101,17300.0
2006-07-14 13:25:00,24.4,24.4,24.37,24.38,22800.0,13.8101,13.8101,13.7931,13.7988,22800.0
2006-07-14 13:30:00,24.37,24.38,24.35,24.35,20300.0,13.7931,13.7988,13.7818,13.7818,20300.0
2006-07-14 13:35:00,24.32,24.39,24.32,24.39,46800.0,13.7648,13.8044,13.7648,13.8044,46800.0
2006-07-14 13:40:00,24.38,24.39,24.36,24.36,16100.0,13.7988,13.8044,13.7874,13.7874,16100.0
2006-07-14 13:45:00,24.33,24.35,24.3,24.33,39300.0,13.7705,13.7818,13.7535,13.7705,39300.0
2006-07-14 13:50:00,24.34,24.38,24.32,24.38,11400.0,13.7761,13.7988,13.7648,13.7988,11400.0
2006-07-14 13:55:00,24.36,24.38,24.29,24.29,24900.0,13.7874,13.7988,13.7478,13.7478,24900.0
2006-07-14 14:00:00,24.28,24.3,24.27,24.27,17700.0,13.7422,13.7535,13.7365,13.7365,17700.0
2006-07-14 14:05:00,24.29,24.35,24.27,24.34,9700.0,13.7478,13.7818,13.7365,13.7761,9700.0
2006-07-14 14:10:00,24.34,24.35,24.29,24.32,10600.0,13.7761,13.7818,13.7478,13.7648,10600.0
2006-07-14 14:15:00,24.32,24.36,24.28,24.34,16200.0,13.7648,13.7874,13.7422,13.7761,16200.0
2006-07-14 14:20:00,24.36,24.36,24.28,24.3,8600.0,13.7874,13.7874,13.7422,13.7535,8600.0
2006-07-14 14:25:00,24.29,24.3,24.25,24.28,25300.0,13.7478,13.7535,13.7252,13.7422,25300.0
2006-07-14 14:30:00,24.28,24.31,24.28,24.31,4700.0,13.7422,13.7591,13.7422,13.7591,4700.0
2006-07-14 14:35:00,24.3,24.3,24.26,24.29,12400.0,13.7535,13.7535,13.7308,13.7478,12400.0
2006-07-14 14:40:00,24.29,24.29,24.21,24.25,31800.0,13.7478,13.7478,13.7025,13.7252,31800.0
2006-07-14 14:45:00,24.25,24.28,24.24,24.26,12200.0,13.7252,13.7422,13.7195,13.7308,12200.0
2006-07-14 14:50:00,24.25,24.27,24.23,24.24,37400.0,13.7252,13.7365,13.7139,13.7195,37400.0
2006-07-14 14:55:00,24.24,24.26,24.2,24.23,12600.0,13.7195,13.7308,13.6969,13.7139,12600.0
2006-07-14 15:00:00,24.25,24.28,24.24,24.25,19200.0,13.7252,13.7422,13.7195,13.7252,19200.0
2006-07-14 15:05:00,24.26,24.26,24.19,24.23,33000.0,13.7308,13.7308,13.6912,13.7139,33000.0
2006-07-14 15:10:00,24.23,24.26,24.21,24.24,27200.0,13.7139,13.7308,13.7025,13.7195,27200.0
2006-07-14 15:15:00,24.25,24.25,24.23,24.23,17800.0,13.7252,13.7252,13.7139,13.7139,17800.0
2006-07-14 15:20:00,24.25,24.25,24.22,24.24,20300.0,13.7252,13.7252,13.7082,13.7195,20300.0
2006-07-14 15:25:00,24.24,24.25,24.18,24.22,29800.0,13.7195,13.7252,13.6856,13.7082,29800.0
2006-07-14 15:30:00,24.22,24.28,24.22,24.27,23400.0,13.7082,13.7422,13.7082,13.7365,23400.0
2006-07-14 15:35:00,24.28,24.31,24.23,24.31,21300.0,13.7422,13.7591,13.7139,13.7591,21300.0
2006-07-14 15:40:00,24.31,24.35,24.31,24.35,34100.0,13.7591,13.7818,13.7591,13.7818,34100.0
2006-07-14 15:45:00,24.35,24.38,24.34,24.38,34500.0,13.7818,13.7988,13.7761,13.7988,34500.0
2006-07-14 15:50:00,24.36,24.38,24.31,24.36,55900.0,13.7874,13.7988,13.7591,13.7874,55900.0
2006-07-14 15:55:00,24.36,24.37,24.31,24.31,40400.0,13.7874,13.7931,13.7591,13.7591,40400.0
2006-07-17 09:30:00,24.4,24.43,24.37,24.39,45200.0,13.8101,13.8271,13.7931,13.8044,45200.0
2006-07-17 09:35:00,24.39,24.48,24.38,24.43,24900.0,13.8044,13.8554,13.7988,13.8271,24900.0
2006-07-17 09:40:00,24.4,24.5,24.4,24.43,38100.0,13.8101,13.8667,13.8101,13.8271,38100.0
2006-07-17 09:45:00,24.45,24.45,24.42,24.45,10700.0,13.8384,13.8384,13.8214,13.8384,10700.0
2006-07-17 09:50:00,24.47,24.49,24.45,24.46,20800.0,13.8497,13.861,13.8384,13.844,20800.0
2006-07-17 09:55:00,24.47,24.47,24.39,24.41,41000.0,13.8497,13.8497,13.8044,13.8157,41000.0
2006-07-17 10:00:00,24.42,24.43,24.41,24.42,10300.0,13.8214,13.8271,13.8157,13.8214,10300.0
2006-07-17 10:05:00,24.42,24.45,24.42,24.43,13700.0,13.8214,13.8384,13.8214,13.8271,13700.0
2006-07-17 10:10:00,24.43,24.43,24.38,24.38,24400.0,13.8271,13.8271,13.7988,13.7988,24400.0
2006-07-17 10:15:00,24.4,24.45,24.37,24.44,57200.0,13.8101,13.8384,13.7931,13.8327,57200.0
2006-07-17 10:20:00,24.44,24.45,24.44,24.44,9500.0,13.8327,13.8384,13.8327,13.8327,9500.0
2006-07-17 10:25:00,24.44,24.47,24.39,24.42,29200.0,13.8327,13.8497,13.8044,13.8214,29200.0
2006-07-17 10:30:00,24.4,24.41,24.4,24.4,19700.0,13.8101,13.8157,13.8101,13.8101,19700.0
2006-07-17 10:35:00,24.41,24.42,24.4,24.41,8100.0,13.8157,13.8214,13.8101,13.8157,8100.0
2006-07-17 10:40:00,24.39,24.44,24.39,24.43,21900.0,13.8044,13.8327,13.8044,13.8271,21900.0
2006-07-17 10:45:00,24.43,24.45,24.4,24.45,16100.0,13.8271,13.8384,13.8101,13.8384,16100.0
2006-07-17 10:50:00,24.45,24.45,24.44,24.45,8800.0,13.8384,13.8384,13.8327,13.8384,8800.0
2006-07-17 10:55:00,24.45,24.48,24.44,24.48,16200.0,13.8384,13.8554,13.8327,13.8554,16200.0
2006-07-17 11:00:00,24.48,24.51,24.46,24.51,46500.0,13.8554,13.8723,13.844,13.8723,46500.0
2006-07-17 11:05:00,24.51,24.53,24.48,24.48,18100.0,13.8723,13.8837,13.8554,13.8554,18100.0
2006-07-17 11:10:00,24.47,24.5,24.47,24.47,31500.0,13.8497,13.8667,13.8497,13.8497,31500.0
2006-07-17 11:15:00,24.46,24.47,24.46,24.47,14000.0,13.844,13.8497,13.844,13.8497,14000.0
2006-07-17 11:20:00,24.47,24.47,24.39,24.39,27800.0,13.8497,13.8497,13.8044,13.8044,27800.0
2006-07-17 11:25:00,24.38,24.42,24.35,24.42,21800.0,13.7988,13.8214,13.7818,13.8214,21800.0
2006-07-17 11:30:00,24.4,24.51,24.4,24.5,19200.0,13.8101,13.8723,13.8101,13.8667,19200.0
2006-07-17 11:35:00,24.5,24.54,24.5,24.53,14300.0,13.8667,13.8893,13.8667,13.8837,14300.0
2006-07-17 11:40:00,24.54,24.61,24.53,24.61,27200.0,13.8893,13.9289,13.8837,13.9289,27200.0
2006-07-17 11:45:00,24.61,24.64,24.61,24.64,30300.0,13.9289,13.9459,13.9289,13.9459,30300.0
2006-07-17 11:50:00,24.65,24.66,24.64,24.65,25600.0,13.9516,13.9572,13.9459,13.9516,25600.0
2006-07-17 11:55:00,24.65,24.66,24.63,24.63,17300.0,13.9516,13.9572,13.9403,13.9403,17300.0
2006-07-17 12:00:00,24.64,24.64,24.62,24.62,18300.0,13.9459,13.9459,13.9346,13.9346,18300.0
2006-07-17 12:05:00,24.62,24.64,24.61,24.61,28400.0,13.9346,13.9459,13.9289,13.9289,28400.0
2006-07-17 12:10:00,24.62,24.63,24.62,24.62,7400.0,13.9346,13.9403,13.9346,13.9346,7400.0
2006-07-17 12:15:00,24.63,24.66,24.62,24.66,26000.0,13.9403,13.9572,13.9346,13.9572,26000.0
2006-07-17 12:20:00,24.67,24.67,24.66,24.66,26400.0,13.9629,13.9629,13.9572,13.9572,26400.0
2006-07-17 12:25:00,24.65,24.66,24.59,24.6,36900.0,13.9516,13.9572,13.9176,13.9233,36900.0
2006-07-17 12:30:00,24.61,24.64,24.6,24.64,9000.0,13.9289,13.9459,13.9233,13.9459,9000.0
2006-07-17 12:35:00,24.62,24.64,24.62,24.62,30800.0,13.9346,13.9459,13.9346,13.9346,30800.0
2006-07-17 12:40:00,24.64,24.67,24.64,24.66,7900.0,13.9459,13.9629,13.9459,13.9572,7900.0
2006-07-17 12:45:00,24.65,24.66,24.62,24.65,5700.0,13.9516,13.9572,13.9346,13.9516,5700.0
2006-07-17 12:50:00,24.65,24.66,24.65,24.65,4500.0,13.9516,13.9572,13.9516,13.9516,4500.0
2006-07-17 12:55:00,24.65,24.66,24.65,24.66,18100.0,13.9516,13.9572,13.9516,13.9572,18100.0
2006-07-17 13:00:00,24.67,24.68,24.62,24.62,21700.0,13.9629,13.9686,13.9346,13.9346,21700.0
2006-07-17 13:05:00,24.63,24.63,24.6,24.63,65000.0,13.9403,13.9403,13.9233,13.9403,65000.0
2006-07-17 13:10:00,24.63,24.65,24.6,24.61,26600.0,13.9403,13.9516,13.9233,13.9289,26600.0
2006-07-17 13:15:00,24.61,24.65,24.6,24.65,78400.0,13.9289,13.9516,13.9233,13.9516,78400.0
2006-07-17 13:20:00,24.65,24.65,24.61,24.61,51900.0,13.9516,13.9516,13.9289,13.9289,51900.0
2006-07-17 13:25:00,24.62,24.66,24.59,24.61,25700.0,13.9346,13.9572,13.9176,13.9289,25700.0
2006-07-17 13:30:00,24.6,24.61,24.58,24.6,8500.0,13.9233,13.9289,13.912,13.9233,8500.0
2006-07-17 13:35:00,24.6,24.6,24.56,24.57,27200.0,13.9233,13.9233,13.9006,13.9063,27200.0
2006-07-17 13:40:00,24.57,24.58,24.56,24.57,23400.0,13.9063,13.912,13.9006,13.9063,23400.0
2006-07-17 13:45:00,24.56,24.57,24.53,24.55,23100.0,13.9006,13.9063,13.8837,13.895,23100.0
2006-07-17 13:50:00,24.55,24.55,24.54,24.55,14700.0,13.895,13.895,13.8893,13.895,14700.0
2006-07-17 13:55:00,24.54,24.57,24.54,24.55,71500.0,13.8893,13.9063,13.8893,13.895,71500.0
2006-07-17 14:00:00,24.55,24.57,24.52,24.54,42300.0,13.895,13.9063,13.878,13.8893,42300.0
2006-07-17 14:05:00,24.55,24.56,24.52,24.52,27500.0,13.895,13.9006,13.878,13.878,27500.0
2006-07-17 14:10:00,24.52,24.55,24.52,24.55,37400.0,13.878,13.895,13.878,13.895,37400.0
2006-07-17 14:15:00,24.56,24.56,24.54,24.55,21100.0,13.9006,13.9006,13.8893,13.895,21100.0
2006-07-17 14:20:00,24.55,24.56,24.49,24.52,30000.0,13.895,13.9006,13.861,13.878,30000.0
2006-07-17 14:25:00,24.52,24.55,24.52,24.55,10900.0,13.878,13.895,13.878,13.895,10900.0
2006-07-17 14:30:00,24.55,24.57,24.52,24.54,26000.0,13.895,13.9063,13.878,13.8893,26000.0
2006-07-17 14:35:00,24.55,24.57,24.54,24.55,135100.0,13.895,13.9063,13.8893,13.895,135100.0
2006-07-17 14:40:00,24.54,24.55,24.51,24.52,17100.0,13.8893,13.895,13.8723,13.878,17100.0
2006-07-17 14:45:00,24.5,24.53,24.5,24.51,17700.0,13.8667,13.8837,13.8667,13.8723,17700.0
2006-07-17 14:50:00,24.51,24.53,24.49,24.53,33400.0,13.8723,13.8837,13.861,13.8837,33400.0
2006-07-17 14:55:00,24.53,24.54,24.51,24.52,21300.0,13.8837,13.8893,13.8723,13.878,21300.0
2006-07-17 15:00:00,24.51,24.52,24.49,24.51,31100.0,13.8723,13.878,13.861,13.8723,31100.0
2006-07-17 15:05:00,24.52,24.53,24.45,24.47,25700.0,13.878,13.8837,13.8384,13.8497,25700.0
2006-07-17 15:10:00,24.47,24.52,24.45,24.52,27300.0,13.8497,13.878,13.8384,13.878,27300.0
2006-07-17 15:15:00,24.52,24.55,24.52,24.54,22500.0,13.878,13.895,13.878,13.8893,22500.0
2006-07-17 15:20:00,24.54,24.54,24.52,24.52,23600.0,13.8893,13.8893,13.878,13.878,23600.0
2006-07-17 15:25:00,24.52,24.57,24.51,24.57,35300.0,13.878,13.9063,13.8723,13.9063,35300.0
2006-07-17 15:30:00,24.57,24.57,24.55,24.56,28900.0,13.9063,13.9063,13.895,13.9006,28900.0
2006-07-17 15:35:00,24.56,24.58,24.54,24.58,42100.0,13.9006,13.912,13.8893,13.912,42100.0
2006-07-17 15:40:00,24.58,24.6,24.55,24.59,103900.0,13.912,13.9233,13.895,13.9176,103900.0
2006-07-17 15:45:00,24.59,24.6,24.52,24.52,50700.0,13.9176,13.9233,13.878,13.878,50700.0
2006-07-17 15:50:00,24.52,24.53,24.49,24.5,32300.0,13.878,13.8837,13.861,13.8667,32300.0
2006-07-17 15:55:00,24.5,24.54,24.49,24.51,68000.0,13.8667,13.8893,13.861,13.8723,68000.0
2006-07-18 09:30:00,24.53,24.69,24.53,24.63,20900.0,13.8837,13.9742,13.8837,13.9403,20900.0
2006-07-18 09:35:00,24.61,24.62,24.46,24.6,12400.0,13.9289,13.9346,13.844,13.9233,12400.0
2006-07-18 09:40:00,24.63,24.66,24.6,24.63,23400.0,13.9403,13.9572,13.9233,13.9403,23400.0
2006-07-18 09:45:00,24.63,24.64,24.6,24.6,24400.0,13.9403,13.9459,13.9233,13.9233,24400.0
2006-07-18 09:50:00,24.58,24.61,24.58,24.59,6300.0,13.912,13.9289,13.912,13.9176,6300.0
2006-07-18 09:55:00,24.59,24.68,24.59,24.65,46900.0,13.9176,13.9686,13.9176,13.9516,46900.0
2006-07-18 10:00:00,24.62,24.63,24.58,24.59,17900.0,13.9346,13.9403,13.912,13.9176,17900.0
2006-07-18 10:05:00,24.59,24.59,24.5,24.51,22200.0,13.9176,13.9176,13.8667,13.8723,22200.0
2006-07-18 10:10:00,24.5,24.57,24.48,24.55,9800.0,13.8667,13.9063,13.8554,13.895,9800.0
2006-07-18 10:15:00,24.55,24.56,24.46,24.47,21500.0,13.895,13.9006,13.844,13.8497,21500.0
2006-07-18 10:20:00,24.47,24.54,24.47,24.51,7700.0,13.8497,13.8893,13.8497,13.8723,7700.0
2006-07-18 10:25:00,24.51,24.54,24.51,24.53,13500.0,13.8723,13.8893,13.8723,13.8837,13500.0
2006-07-18 10:30:00,24.52,24.53,24.48,24.5,26100.0,13.878,13.8837,13.8554,13.8667,26100.0
2006-07-18 10:35:00,24.51,24.51,24.45,24.45,15800.0,13.8723,13.8723,13.8384,13.8384,15800.0
2006-07-18 10:40:00,24.45,24.45,24.43,24.43,11000.0,13.8384,13.8384,13.8271,13.8271,11000.0
2006-07-18 10:45:00,24.43,24.45,24.41,24.42,9400.0,13.8271,13.8384,13.8157,13.8214,9400.0
2006-07-18 10:50:00,24.42,24.43,24.39,24.42,15800.0,13.8214,13.8271,13.8044,13.8214,15800.0
2006-07-18 10:55:00,24.4,24.41,24.36,24.36,16100.0,13.8101,13.8157,13.7874,13.7874,16100.0
2006-07-18 11:00:00,24.37,24.38,24.34,24.35,10500.0,13.7931,13.7988,13.7761,13.7818,10500.0
2006-07-18 11:05:00,24.35,24.42,24.34,24.39,12200.0,13.7818,13.8214,13.7761,13.8044,12200.0
2006-07-18 11:10:00,24.39,24.41,24.35,24.35,20000.0,13.8044,13.8157,13.7818,13.7818,20000.0
2006-07-18 11:15:00,24.35,24.35,24.32,24.35,18900.0,13.7818,13.7818,13.7648,13.7818,18900.0
2006-07-18 11:20:00,24.36,24.39,24.35,24.39,12900.0,13.7874,13.8044,13.7818,13.8044,12900.0
2006-07-18 11:25:00,24.39,24.42,24.39,24.39,20300.0,13.8044,13.8214,13.8044,13.8044,20300.0
2006-07-18 11:30:00,24.4,24.45,24.4,24.44,13700.0,13.8101,13.8384,13.8101,13.8327,13700.0
2006-07-18 11:35:00,24.44,24.44,24.43,24.43,6900.0,13.8327,13.8327,13.8271,13.8271,6900.0
2006-07-18 11:40:00,24.44,24.44,24.41,24.42,12500.0,13.8327,13.8327,13.8157,13.8214,12500.0
2006-07-18 11:45:00,24.44,24.46,24.43,24.46,8800.0,13.8327,13.844,13.8271,13.844,8800.0
2006-07-18 11:50:00,24.46,24.49,24.46,24.48,8800.0,13.844,13.861,13.844,13.8554,8800.0
2006-07-18 11:55:00,24.48,24.49,24.46,24.48,8100.0,13.8554,13.861,13.844,13.8554,8100.0
2006-07-18 12:00:00,24.49,24.5,24.48,24.5,16400.0,13.861,13.8667,13.8554,13.8667,16400.0
2006-07-18 12:05:00,24.5,24.51,24.48,24.48,19300.0,13.8667,13.8723,13.8554,13.8554,19300.0
2006-07-18 12:10:00,24.48,24.49,24.48,24.48,4700.0,13.8554,13.861,13.8554,13.8554,4700.0
2006-07-18 12:15:00,24.48,24.49,24.43,24.47,17400.0,13.8554,13.861,13.8271,13.8497,17400.0
2006-07-18 12:20:00,24.48,24.48,24.47,24.47,3800.0,13.8554,13.8554,13.8497,13.8497,3800.0
2006-07-18 12:25:00,24.48,24.51,24.46,24.48,18600.0,13.8554,13.8723,13.844,13.8554,18600.0
2006-07-18 12:30:00,24.48,24.48,24.42,24.45,12800.0,13.8554,13.8554,13.8214,13.8384,12800.0
2006-07-18 12:35:00,24.45,24.46,24.41,24.41,13800.0,13.8384,13.844,13.8157,13.8157,13800.0
2006-07-18 12:40:00,24.41,24.46,24.41,24.43,9700.0,13.8157,13.844,13.8157,13.8271,9700.0
2006-07-18 12:45:00,24.44,24.46,24.4,24.4,14100.0,13.8327,13.844,13.8101,13.8101,14100.0
2006-07-18 12:50:00,24.39,24.4,24.34,24.4,13400.0,13.8044,13.8101,13.7761,13.8101,13400.0
2006-07-18 12:55:00,24.39,24.39,24.35,24.38,12200.0,13.8044,13.8044,13.7818,13.7988,12200.0
2006-07-18 13:00:00,24.38,24.4,24.35,24.35,19100.0,13.7988,13.8101,13.7818,13.7818,19100.0
2006-07-18 13:05:00,24.34,24.35,24.32,24.35,15600.0,13.7761,13.7818,13.7648,13.7818,15600.0
2006-07-18 13:10:00,24.36,24.37,24.33,24.33,13100.0,13.7874,13.7931,13.7705,13.7705,13100.0
2006-07-18 13:15:00,24.33,24.34,24.31,24.31,15800.0,13.7705,13.7761,13.7591,13.7591,15800.0
2006-07-18 13:20:00,24.3,24.3,24.27,24.28,8400.0,13.7535,13.7535,13.7365,13.7422,8400.0
2006-07-18 13:25:00,24.28,24.31,24.28,24.31,19500.0,13.7422,13.7591,13.7422,13.7591,19500.0
2006-07-18 13:30:00,24.3,24.3,24.24,24.26,8200.0,13.7535,13.7535,13.7195,13.7308,8200.0
2006-07-18 13:35:00,24.26,24.31,24.26,24.31,9100.0,13.7308,13.7591,13.7308,13.7591,9100.0
2006-07-18 13:40:00,24.31,24.31,24.3,24.3,4000.0,13.7591,13.7591,13.7535,13.7535,4000.0
2006-07-18 13:45:00,24.31,24.31,24.23,24.28,19300.0,13.7591,13.7591,13.7139,13.7422,19300.0
2006-07-18 13:50:00,24.28,24.31,24.28,24.31,6800.0,13.7422,13.7591,13.7422,13.7591,6800.0
2006-07-18 13:55:00,24.31,24.33,24.28,24.3,14500.0,13.7591,13.7705,13.7422,13.7535,14500.0
2006-07-18 14:00:00,24.3,24.36,24.3,24.34,15900.0,13.7535,13.7874,13.7535,13.7761,15900.0
2006-07-18 14:05:00,24.34,24.36,24.34,24.35,21200.0,13.7761,13.7874,13.7761,13.7818,21200.0
2006-07-18 14:10:00,24.36,24.37,24.34,24.34,33700.0,13.7874,13.7931,13.7761,13.7761,33700.0
2006-07-18 14:15:00,24.34,24.37,24.33,24.36,11200.0,13.7761,13.7931,13.7705,13.7874,11200.0
2006-07-18 14:20:00,24.36,24.36,24.34,24.35,25100.0,13.7874,13.7874,13.7761,13.7818,25100.0
2006-07-18 14:25:00,24.35,24.45,24.35,24.44,31000.0,13.7818,13.8384,13.7818,13.8327,31000.0
2006-07-18 14:30:00,24.45,24.45,24.43,24.43,16900.0,13.8384,13.8384,13.8271,13.8271,16900.0
2006-07-18 14:35:00,24.43,24.5,24.43,24.5,25700.0,13.8271,13.8667,13.8271,13.8667,25700.0
2006-07-18 14:40:00,24.5,24.5,24.45,24.45,20100.0,13.8667,13.8667,13.8384,13.8384,20100.0
2006-07-18 14:45:00,24.45,24.47,24.45,24.47,21800.0,13.8384,13.8497,13.8384,13.8497,21800.0
2006-07-18 14:50:00,24.48,24.49,24.47,24.47,9500.0,13.8554,13.861,13.8497,13.8497,9500.0
2006-07-18 14:55:00,24.47,24.47,24.44,24.45,20000.0,13.8497,13.8497,13.8327,13.8384,20000.0
2006-07-18 15:00:00,24.45,24.45,24.38,24.38,25500.0,13.8384,13.8384,13.7988,13.7988,25500.0
2006-07-18 15:05:00,24.39,24.39,24.38,24.39,18600.0,13.8044,13.8044,13.7988,13.8044,18600.0
2006-07-18 15:10:00,24.38,24.39,24.32,24.32,30300.0,13.7988,13.8044,13.7648,13.7648,30300.0
2006-07-18 15:15:00,24.33,24.4,24.32,24.4,18000.0,13.7705,13.8101,13.7648,13.8101,18000.0
2006-07-18 15:20:00,24.4,24.41,24.32,24.34,18500.0,13.8101,13.8157,13.7648,13.7761,18500.0
2006-07-18 15:25:00,24.35,24.43,24.35,24.43,20500.0,13.7818,13.8271,13.7818,13.8271,20500.0
2006-07-18 15:30:00,24.43,24.46,24.4,24.45,31800.0,13.8271,13.844,13.8101,13.8384,31800.0
2006-07-18 15:35:00,24.45,24.49,24.45,24.46,29700.0,13.8384,13.861,13.8384,13.844,29700.0
2006-07-18 15:40:00,24.46,24.5,24.45,24.46,36700.0,13.844,13.8667,13.8384,13.844,36700.0
2006-07-18 15:45:00,24.47,24.59,24.47,24.56,40200.0,13.8497,13.9176,13.8497,13.9006,40200.0
2006-07-18 15:50:00,24.55,24.55,24.47,24.51,21000.0,13.895,13.895,13.8497,13.8723,21000.0
2006-07-18 15:55:00,24.51,24.54,24.49,24.53,45600.0,13.8723,13.8893,13.861,13.8837,45600.0
2006-07-19 09:30:00,24.65,24.7,24.62,24.64,34400.0,13.9516,13.9799,13.9346,13.9459,34400.0
2006-07-19 09:35:00,24.63,24.75,24.63,24.69,19400.0,13.9403,14.0082,13.9403,13.9742,19400.0
2006-07-19 09:40:00,24.67,24.68,24.56,24.63,11000.0,13.9629,13.9686,13.9006,13.9403,11000.0
2006-07-19 09:45:00,24.64,24.75,24.57,24.71,15200.0,13.9459,14.0082,13.9063,13.9855,15200.0
2006-07-19 09:50:00,24.71,24.78,24.67,24.75,21600.0,13.9855,14.0252,13.9629,14.0082,21600.0
2006-07-19 09:55:00,24.75,24.75,24.6,24.66,16600.0,14.0082,14.0082,13.9233,13.9572,16600.0
2006-07-19 10:00:00,24.7,24.92,24.7,24.76,53200.0,13.9799,14.1044,13.9799,14.0138,53200.0
2006-07-19 10:05:00,24.76,24.86,24.76,24.83,16100.0,14.0138,14.0704,14.0138,14.0535,16100.0
2006-07-19 10:10:00,24.83,24.84,24.79,24.82,15200.0,14.0535,14.0591,14.0308,14.0478,15200.0
2006-07-19 10:15:00,24.82,24.82,24.77,24.79,12600.0,14.0478,14.0478,14.0195,14.0308,12600.0
2006-07-19 10:20:00,24.78,24.79,24.7,24.7,8900.0,14.0252,14.0308,13.9799,13.9799,8900.0
2006-07-19 10:25:00,24.72,24.83,24.7,24.83,14500.0,13.9912,14.0535,13.9799,14.0535,14500.0
2006-07-19 10:30:00,24.82,24.85,24.78,24.8,11800.0,14.0478,14.0648,14.0252,14.0365,11800.0
2006-07-19 10:35:00,24.79,24.92,24.79,24.9,32200.0,14.0308,14.1044,14.0308,14.0931,32200.0
2006-07-19 10:40:00,24.9,24.97,24.9,24.95,25700.0,14.0931,14.1327,14.0931,14.1214,25700.0
2006-07-19 10:45:00,24.95,25.04,24.93,24.99,29500.0,14.1214,14.1723,14.1101,14.144,29500.0
2006-07-19 10:50:00,24.99,25.04,24.99,25.0,9100.0,14.144,14.1723,14.144,14.1497,9100.0
2006-07-19 10:55:00,25.0,25.04,24.99,25.04,28000.0,14.1497,14.1723,14.144,14.1723,28000.0
2006-07-19 11:00:00,25.03,25.06,25.0,25.01,28500.0,14.1667,14.1836,14.1497,14.1553,28500.0
2006-07-19 11:05:00,25.0,25.06,25.0,25.03,33400.0,14.1497,14.1836,14.1497,14.1667,33400.0
2006-07-19 11:10:00,25.03,25.05,25.03,25.05,12400.0,14.1667,14.178,14.1667,14.178,12400.0
2006-07-19 11:15:00,25.05,25.07,25.04,25.06,19400.0,14.178,14.1893,14.1723,14.1836,19400.0
2006-07-19 11:20:00,25.07,25.11,25.06,25.08,51800.0,14.1893,14.2119,14.1836,14.195,51800.0
2006-07-19 11:25:00,25.08,25.08,25.04,25.04,112100.0,14.195,14.195,14.1723,14.1723,112100.0
2006-07-19 11:30:00,25.04,25.07,25.03,25.04,66400.0,14.1723,14.1893,14.1667,14.1723,66400.0
2006-07-19 11:35:00,25.05,25.1,25.03,25.06,45200.0,14.178,14.2063,14.1667,14.1836,45200.0
2006-07-19 11:40:00,25.06,25.1,25.04,25.04,74500.0,14.1836,14.2063,14.1723,14.1723,74500.0
2006-07-19 11:45:00,25.03,25.11,24.99,25.11,31600.0,14.1667,14.2119,14.144,14.2119,31600.0
2006-07-19 11:50:00,25.11,25.11,25.09,25.1,42400.0,14.2119,14.2119,14.2006,14.2063,42400.0
2006-07-19 11:55:00,25.1,25.1,25.07,25.09,83000.0,14.2063,14.2063,14.1893,14.2006,83000.0
2006-07-19 12:00:00,25.1,25.1,25.07,25.07,14000.0,14.2063,14.2063,14.1893,14.1893,14000.0
2006-07-19 12:05:00,25.07,25.11,25.07,25.09,39400.0,14.1893,14.2119,14.1893,14.2006,39400.0
2006-07-19 12:10:00,25.08,25.15,25.07,25.07,37800.0,14.195,14.2346,14.1893,14.1893,37800.0
2006-07-19 12:15:00,25.08,25.08,25.05,25.05,68700.0,14.195,14.195,14.178,14.178,68700.0
2006-07-19 12:20:00,25.05,25.05,25.0,25.0,15500.0,14.178,14.178,14.1497,14.1497,15500.0
2006-07-19 12:25:00,25.02,25.02,25.01,25.01,17700.0,14.161,14.161,14.1553,14.1553,17700.0
2006-07-19 12:30:00,25.01,25.03,25.01,25.02,16000.0,14.1553,14.1667,14.1553,14.161,16000.0
2006-07-19 12:35:00,25.02,25.02,24.99,25.0,29900.0,14.161,14.161,14.144,14.1497,29900.0
2006-07-19 12:40:00,24.99,24.99,24.97,24.97,12600.0,14.144,14.144,14.1327,14.1327,12600.0
2006-07-19 12:45:00,24.99,25.0,24.97,25.0,6200.0,14.144,14.1497,14.1327,14.1497,6200.0
2006-07-19 12:50:00,24.99,25.02,24.99,25.0,18300.0,14.144,14.161,14.144,14.1497,18300.0
2006-07-19 12:55:00,25.0,25.04,25.0,25.02,19600.0,14.1497,14.1723,14.1497,14.161,19600.0
2006-07-19 13:00:00,25.02,25.02,24.96,24.97,24800.0,14.161,14.161,14.127,14.1327,24800.0
2006-07-19 13:05:00,24.97,25.01,24.96,25.01,16100.0,14.1327,14.1553,14.127,14.1553,16100.0
2006-07-19 13:10:00,25.0,25.1,24.99,25.09,24700.0,14.1497,14.2063,14.144,14.2006,24700.0
2006-07-19 13:15:00,25.08,25.08,25.07,25.08,9200.0,14.195,14.195,14.1893,14.195,9200.0
2006-07-19 13:20:00,25.07,25.08,25.07,25.07,86200.0,14.1893,14.195,14.1893,14.1893,86200.0
2006-07-19 13:25:00,25.07,25.08,25.06,25.06,28800.0,14.1893,14.195,14.1836,14.1836,28800.0
2006-07-19 13:30:00,25.06,25.07,25.05,25.07,13700.0,14.1836,14.1893,14.178,14.1893,13700.0
2006-07-19 13:35:00,25.07,25.07,25.03,25.03,13900.0,14.1893,14.1893,14.1667,14.1667,13900.0
2006-07-19 13:40:00,25.04,25.04,24.93,24.94,15400.0,14.1723,14.1723,14.1101,14.1157,15400.0
2006-07-19 13:45:00,24.94,24.98,24.94,24.98,15200.0,14.1157,14.1384,14.1157,14.1384,15200.0
2006-07-19 13:50:00,24.97,24.99,24.97,24.97,17600.0,14.1327,14.144,14.1327,14.1327,17600.0
2006-07-19 13:55:00,24.98,24.98,24.95,24.97,14800.0,14.1384,14.1384,14.1214,14.1327,14800.0
2006-07-19 14:00:00,24.97,25.0,24.97,24.97,21800.0,14.1327,14.1497,14.1327,14.1327,21800.0
2006-07-19 14:05:00,24.98,24.99,24.98,24.98,13400.0,14.1384,14.144,14.1384,14.1384,13400.0
2006-07-19 14:10:00,24.98,25.0,24.98,25.0,11400.0,14.1384,14.1497,14.1384,14.1497,11400.0
2006-07-19 14:15:00,24.99,25.0,24.99,24.99,12000.0,14.144,14.1497,14.144,14.144,12000.0
2006-07-19 14:20:00,25.0,25.03,24.99,25.03,12600.0,14.1497,14.1667,14.144,14.1667,12600.0
2006-07-19 14:25:00,25.03,25.05,25.01,25.04,28200.0,14.1667,14.178,14.1553,14.1723,28200.0
2006-07-19 14:30:00,25.04,25.04,25.02,25.02,16800.0,14.1723,14.1723,14.161,14.161,16800.0
2006-07-19 14:35:00,25.02,25.03,25.01,25.02,70900.0,14.161,14.1667,14.1553,14.161,70900.0
2006-07-19 14:40:00,25.01,25.02,25.0,25.01,31300.0,14.1553,14.161,14.1497,14.1553,31300.0
2006-07-19 14:45:00,25.0,25.03,24.99,24.99,24300.0,14.1497,14.1667,14.144,14.144,24300.0
2006-07-19 14:50:00,24.99,25.06,24.99,25.05,23100.0,14.144,14.1836,14.144,14.178,23100.0
2006-07-19 14:55:00,25.05,25.06,25.01,25.02,30600.0,14.178,14.1836,14.1553,14.161,30600.0
2006-07-19 15:00:00,25.02,25.02,24.97,24.98,15400.0,14.161,14.161,14.1327,14.1384,15400.0
2006-07-19 15:05:00,24.98,25.04,24.98,25.0,31700.0,14.1384,14.1723,14.1384,14.1497,31700.0
2006-07-19 15:10:00,25.0,25.0,24.97,24.99,27800.0,14.1497,14.1497,14.1327,14.144,27800.0
2006-07-19 15:15:00,24.98,24.99,24.97,24.98,12800.0,14.1384,14.144,14.1327,14.1384,12800.0
2006-07-19 15:20:00,24.99,24.99,24.97,24.98,44600.0,14.144,14.144,14.1327,14.1384,44600.0
2006-07-19 15:25:00,24.98,25.0,24.97,24.97,42400.0,14.1384,14.1497,14.1327,14.1327,42400.0
2006-07-19 15:30:00,24.97,25.0,24.96,25.0,28400.0,14.1327,14.1497,14.127,14.1497,28400.0
2006-07-19 15:35:00,25.0,25.0,24.98,24.98,24500.0,14.1497,14.1497,14.1384,14.1384,24500.0
2006-07-19 15:40:00,24.98,25.02,24.98,25.02,40800.0,14.1384,14.161,14.1384,14.161,40800.0
2006-07-19 15:45:00,25.02,25.02,24.96,24.97,28900.0,14.161,14.161,14.127,14.1327,28900.0
2006-07-19 15:50:00,24.97,24.97,24.95,24.95,40200.0,14.1327,14.1327,14.1214,14.1214,40200.0
2006-07-19 15:55:00,24.95,24.97,24.94,24.97,37600.0,14.1214,14.1327,14.1157,14.1327,37600.0
2006-07-20 09:30:00,24.97,25.07,24.97,25.05,49300.0,14.1327,14.1893,14.1327,14.178,49300.0
2006-07-20 09:35:00,25.04,25.05,24.93,25.0,80100.0,14.1723,14.178,14.1101,14.1497,80100.0
2006-07-20 09:40:00,25.02,25.04,24.9,24.9,40300.0,14.161,14.1723,14.0931,14.0931,40300.0
2006-07-20 09:45:00,24.93,25.03,24.93,25.0,22500.0,14.1101,14.1667,14.1101,14.1497,22500.0
2006-07-20 09:50:00,25.02,25.03,25.0,25.0,11200.0,14.161,14.1667,14.1497,14.1497,11200.0
2006-07-20 09:55:00,25.0,25.03,24.92,24.93,22200.0,14.1497,14.1667,14.1044,14.1101,22200.0
2006-07-20 10:00:00,24.97,25.05,24.97,25.05,12300.0,14.1327,14.178,14.1327,14.178,12300.0
2006-07-20 10:05:00,25.04,25.05,25.0,25.03,28100.0,14.1723,14.178,14.1497,14.1667,28100.0
2006-07-20 10:10:00,25.04,25.05,25.01,25.02,36400.0,14.1723,14.178,14.1553,14.161,36400.0
2006-07-20 10:15:00,25.0,25.05,24.99,25.04,15700.0,14.1497,14.178,14.144,14.1723,15700.0
2006-07-20 10:20:00,25.03,25.05,25.02,25.05,16200.0,14.1667,14.178,14.161,14.178,16200.0
2006-07-20 10:25:00,25.04,25.05,25.01,25.02,30300.0,14.1723,14.178,14.1553,14.161,30300.0
2006-07-20 10:30:00,25.03,25.06,25.02,25.03,27900.0,14.1667,14.1836,14.161,14.1667,27900.0
2006-07-20 10:35:00,25.03,25.03,24.98,24.98,47700.0,14.1667,14.1667,14.1384,14.1384,47700.0
2006-07-20 10:40:00,24.98,25.0,24.98,24.99,10500.0,14.1384,14.1497,14.1384,14.144,10500.0
2006-07-20 10:45:00,24.99,25.0,24.99,25.0,12100.0,14.144,14.1497,14.144,14.1497,12100.0
2006-07-20 10:50:00,24.99,25.01,24.99,25.0,28200.0,14.144,14.1553,14.144,14.1497,28200.0
2006-07-20 10:55:00,25.0,25.02,25.0,25.01,11700.0,14.1497,14.161,14.1497,14.1553,11700.0
2006-07-20 11:00:00,25.02,25.05,25.02,25.04,32200.0,14.161,14.178,14.161,14.1723,32200.0
2006-07-20 11:05:00,25.05,25.1,25.04,25.1,26500.0,14.178,14.2063,14.1723,14.2063,26500.0
2006-07-20 11:10:00,25.1,25.13,25.09,25.12,47700.0,14.2063,14.2233,14.2006,14.2176,47700.0
2006-07-20 11:15:00,25.11,25.12,25.11,25.11,73900.0,14.2119,14.2176,14.2119,14.2119,73900.0
2006-07-20 11:20:00,25.11,25.15,25.1,25.11,31400.0,14.2119,14.2346,14.2063,14.2119,31400.0
2006-07-20 11:25:00,25.11,25.13,25.1,25.1,16500.0,14.2119,14.2233,14.2063,14.2063,16500.0
2006-07-20 11:30:00,25.12,25.15,25.1,25.12,26200.0,14.2176,14.2346,14.2063,14.2176,26200.0
2006-07-20 11:35:00,25.12,25.12,25.08,25.09,80800.0,14.2176,14.2176,14.195,14.2006,80800.0
2006-07-20 11:40:00,25.11,25.11,25.08,25.09,10200.0,14.2119,14.2119,14.195,14.2006,10200.0
2006-07-20 11:45:00,25.08,25.13,25.08,25.1,23400.0,14.195,14.2233,14.195,14.2063,23400.0
2006-07-20 11:50:00,25.1,25.12,25.05,25.07,26900.0,14.2063,14.2176,14.178,14.1893,26900.0
2006-07-20 11:55:00,25.07,25.11,25.07,25.08,17900.0,14.1893,14.2119,14.1893,14.195,17900.0
2006-07-20 12:00:00,25.08,25.1,25.07,25.09,14500.0,14.195,14.2063,14.1893,14.2006,14500.0
2006-07-20 12:05:00,25.08,25.09,25.08,25.08,17800.0,14.195,14.2006,14.195,14.195,17800.0
2006-07-20 12:10:00,25.08,25.08,25.05,25.06,80000.0,14.195,14.195,14.178,14.1836,80000.0
2006-07-20 12:15:00,25.07,25.09,25.07,25.08,27500.0,14.1893,14.2006,14.1893,14.195,27500.0
2006-07-20 12:20:00,25.07,25.08,25.05,25.07,8200.0,14.1893,14.195,14.178,14.1893,8200.0
2006-07-20 12:25:00,25.07,25.09,25.06,25.06,64500.0,14.1893,14.2006,14.1836,14.1836,64500.0
2006-07-20 12:30:00,25.06,25.07,25.05,25.07,12100.0,14.1836,14.1893,14.178,14.1893,12100.0
2006-07-20 12:35:00,25.07,25.09,25.07,25.08,33200.0,14.1893,14.2006,14.1893,14.195,33200.0
2006-07-20 12:40:00,25.08,25.09,25.07,25.08,8400.0,14.195,14.2006,14.1893,14.195,8400.0
2006-07-20 12:45:00,25.08,25.09,25.07,25.09,10600.0,14.195,14.2006,14.1893,14.2006,10600.0
2006-07-20 12:50:00,25.09,25.09,25.07,25.08,21400.0,14.2006,14.2006,14.1893,14.195,21400.0
2006-07-20 12:55:00,25.08,25.1,25.07,25.09,8800.0,14.195,14.2063,14.1893,14.2006,8800.0
2006-07-20 13:00:00,25.1,25.1,25.09,25.1,31600.0,14.2063,14.2063,14.2006,14.2063,31600.0
2006-07-20 13:05:00,25.09,25.12,25.07,25.12,27500.0,14.2006,14.2176,14.1893,14.2176,27500.0
2006-07-20 13:10:00,25.12,25.12,25.08,25.09,86000.0,14.2176,14.2176,14.195,14.2006,86000.0
2006-07-20 13:15:00,25.09,25.12,25.09,25.11,27300.0,14.2006,14.2176,14.2006,14.2119,27300.0
2006-07-20 13:20:00,25.11,25.12,25.09,25.09,16800.0,14.2119,14.2176,14.2006,14.2006,16800.0
2006-07-20 13:25:00,25.1,25.11,25.1,25.11,10500.0,14.2063,14.2119,14.2063,14.2119,10500.0
2006-07-20 13:30:00,25.11,25.15,25.1,25.15,10800.0,14.2119,14.2346,14.2063,14.2346,10800.0
2006-07-20 13:35:00,25.15,25.19,25.14,25.19,10400.0,14.2346,14.2572,14.2289,14.2572,10400.0
2006-07-20 13:40:00,25.18,25.18,25.08,25.08,34400.0,14.2516,14.2516,14.195,14.195,34400.0
2006-07-20 13:45:00,25.08,25.14,25.08,25.14,21200.0,14.195,14.2289,14.195,14.2289,21200.0
2006-07-20 13:50:00,25.14,25.14,25.11,25.12,20500.0,14.2289,14.2289,14.2119,14.2176,20500.0
2006-07-20 13:55:00,25.12,25.12,25.09,25.09,44400.0,14.2176,14.2176,14.2006,14.2006,44400.0
2006-07-20 14:00:00,25.1,25.15,25.09,25.09,49800.0,14.2063,14.2346,14.2006,14.2006,49800.0
2006-07-20 14:05:00,25.1,25.11,25.06,25.08,14400.0,14.2063,14.2119,14.1836,14.195,14400.0
2006-07-20 14:10:00,25.08,25.12,25.08,25.1,19100.0,14.195,14.2176,14.195,14.2063,19100.0
2006-07-20 14:15:00,25.09,25.1,25.05,25.06,34200.0,14.2006,14.2063,14.178,14.1836,34200.0
2006-07-20 14:20:00,25.06,25.07,25.05,25.05,16800.0,14.1836,14.1893,14.178,14.178,16800.0
2006-07-20 14:25:00,25.05,25.07,25.04,25.05,23700.0,14.178,14.1893,14.1723,14.178,23700.0
2006-07-20 14:30:00,25.05,25.09,25.05,25.09,24600.0,14.178,14.2006,14.178,14.2006,24600.0
2006-07-20 14:35:00,25.09,25.09,25.03,25.05,66300.0,14.2006,14.2006,14.1667,14.178,66300.0
2006-07-20 14:40:00,25.06,25.1,25.06,25.07,35800.0,14.1836,14.2063,14.1836,14.1893,35800.0
2006-07-20 14:45:00,25.07,25.13,25.07,25.13,42900.0,14.1893,14.2233,14.1893,14.2233,42900.0
2006-07-20 14:50:00,25.13,25.14,25.05,25.08,34000.0,14.2233,14.2289,14.178,14.195,34000.0
2006-07-20 14:55:00,25.08,25.09,25.03,25.03,25500.0,14.195,14.2006,14.1667,14.1667,25500.0
2006-07-20 15:00:00,25.04,25.07,25.03,25.07,37400.0,14.1723,14.1893,14.1667,14.1893,37400.0
2006-07-20 15:05:00,25.07,25.11,25.07,25.11,37600.0,14.1893,14.2119,14.1893,14.2119,37600.0
2006-07-20 15:10:00,25.11,25.11,25.07,25.08,76400.0,14.2119,14.2119,14.1893,14.195,76400.0
2006-07-20 15:15:00,25.08,25.14,25.08,25.08,49200.0,14.195,14.2289,14.195,14.195,49200.0
2006-07-20 15:20:00,25.08,25.09,25.08,25.09,30400.0,14.195,14.2006,14.195,14.2006,30400.0
2006-07-20 15:25:00,25.1,25.13,25.02,25.08,51300.0,14.2063,14.2233,14.161,14.195,51300.0
2006-07-20 15:30:00,25.09,25.1,25.06,25.09,32800.0,14.2006,14.2063,14.1836,14.2006,32800.0
2006-07-20 15:35:00,25.1,25.1,25.07,25.07,39300.0,14.2063,14.2063,14.1893,14.1893,39300.0
2006-07-20 15:40:00,25.08,25.08,25.06,25.06,80600.0,14.195,14.195,14.1836,14.1836,80600.0
2006-07-20 15:45:00,25.07,25.1,25.06,25.08,55900.0,14.1893,14.2063,14.1836,14.195,55900.0
2006-07-20 15:50:00,25.09,25.09,24.97,25.0,85600.0,14.2006,14.2006,14.1327,14.1497,85600.0
2006-07-20 15:55:00,25.0,25.07,25.0,25.06,105600.0,14.1497,14.1893,14.1497,14.1836,105600.0
2006-07-21 09:30:00,24.93,24.94,24.76,24.83,499400.0,14.1101,14.1157,14.0138,14.0535,499400.0
2006-07-21 09:35:00,24.83,24.91,24.81,24.88,30800.0,14.0535,14.0987,14.0421,14.0818,30800.0
2006-07-21 09:40:00,24.86,24.97,24.85,24.93,15000.0,14.0704,14.1327,14.0648,14.1101,15000.0
2006-07-21 09:45:00,24.97,24.97,24.85,24.86,28200.0,14.1327,14.1327,14.0648,14.0704,28200.0
2006-07-21 09:50:00,24.85,24.95,24.85,24.92,27500.0,14.0648,14.1214,14.0648,14.1044,27500.0
2006-07-21 09:55:00,24.9,24.98,24.9,24.9,16500.0,14.0931,14.1384,14.0931,14.0931,16500.0
2006-07-21 10:00:00,24.88,24.93,24.83,24.9,16000.0,14.0818,14.1101,14.0535,14.0931,16000.0
2006-07-21 10:05:00,24.9,24.96,24.9,24.94,20900.0,14.0931,14.127,14.0931,14.1157,20900.0
2006-07-21 10:10:00,24.96,24.97,24.81,24.83,35100.0,14.127,14.1327,14.0421,14.0535,35100.0
2006-07-21 10:15:00,24.81,24.82,24.76,24.79,23800.0,14.0421,14.0478,14.0138,14.0308,23800.0
2006-07-21 10:20:00,24.78,24.81,24.77,24.78,24300.0,14.0252,14.0421,14.0195,14.0252,24300.0
2006-07-21 10:25:00,24.78,24.79,24.75,24.76,10100.0,14.0252,14.0308,14.0082,14.0138,10100.0
2006-07-21 10:30:00,24.75,24.76,24.72,24.72,21400.0,14.0082,14.0138,13.9912,13.9912,21400.0
2006-07-21 10:35:00,24.71,24.78,24.69,24.75,45700.0,13.9855,14.0252,13.9742,14.0082,45700.0
2006-07-21 10:40:00,24.76,24.79,24.75,24.78,53600.0,14.0138,14.0308,14.0082,14.0252,53600.0
2006-07-21 10:45:00,24.78,24.78,24.71,24.74,29300.0,14.0252,14.0252,13.9855,14.0025,29300.0
2006-07-21 10:50:00,24.75,24.77,24.72,24.76,26700.0,14.0082,14.0195,13.9912,14.0138,26700.0
2006-07-21 10:55:00,24.76,24.79,24.72,24.73,28500.0,14.0138,14.0308,13.9912,13.9969,28500.0
2006-07-21 11:00:00,24.73,24.74,24.72,24.74,10000.0,13.9969,14.0025,13.9912,14.0025,10000.0
2006-07-21 11:05:00,24.74,24.77,24.74,24.77,11400.0,14.0025,14.0195,14.0025,14.0195,11400.0
2006-07-21 11:10:00,24.77,24.77,24.72,24.72,17900.0,14.0195,14.0195,13.9912,13.9912,17900.0
2006-07-21 11:15:00,24.74,24.74,24.72,24.73,6300.0,14.0025,14.0025,13.9912,13.9969,6300.0
2006-07-21 11:20:00,24.73,24.73,24.7,24.71,26800.0,13.9969,13.9969,13.9799,13.9855,26800.0
2006-07-21 11:25:00,24.7,24.71,24.68,24.69,9700.0,13.9799,13.9855,13.9686,13.9742,9700.0
2006-07-21 11:30:00,24.67,24.68,24.67,24.68,8500.0,13.9629,13.9686,13.9629,13.9686,8500.0
2006-07-21 11:35:00,24.68,24.68,24.67,24.68,7900.0,13.9686,13.9686,13.9629,13.9686,7900.0
2006-07-21 11:40:00,24.68,24.68,24.67,24.67,20300.0,13.9686,13.9686,13.9629,13.9629,20300.0
2006-07-21 11:45:00,24.67,24.69,24.67,24.69,18200.0,13.9629,13.9742,13.9629,13.9742,18200.0
2006-07-21 11:50:00,24.69,24.73,24.68,24.72,19900.0,13.9742,13.9969,13.9686,13.9912,19900.0
2006-07-21 11:55:00,24.72,24.74,24.72,24.73,17500.0,13.9912,14.0025,13.9912,13.9969,17500.0
2006-07-21 12:00:00,24.74,24.75,24.73,24.75,13900.0,14.0025,14.0082,13.9969,14.0082,13900.0
2006-07-21 12:05:00,24.73,24.74,24.71,24.71,15100.0,13.9969,14.0025,13.9855,13.9855,15100.0
2006-07-21 12:10:00,24.71,24.72,24.7,24.71,12900.0,13.9855,13.9912,13.9799,13.9855,12900.0
2006-07-21 12:15:00,24.71,24.71,24.7,24.7,24000.0,13.9855,13.9855,13.9799,13.9799,24000.0
2006-07-21 12:20:00,24.7,24.71,24.7,24.71,22300.0,13.9799,13.9855,13.9799,13.9855,22300.0
2006-07-21 12:25:00,24.71,24.71,24.7,24.71,14900.0,13.9855,13.9855,13.9799,13.9855,14900.0
2006-07-21 12:30:00,24.71,24.72,24.71,24.72,19200.0,13.9855,13.9912,13.9855,13.9912,19200.0
2006-07-21 12:35:00,24.71,24.71,24.61,24.61,8200.0,13.9855,13.9855,13.9289,13.9289,8200.0
2006-07-21 12:40:00,24.62,24.62,24.61,24.61,2500.0,13.9346,13.9346,13.9289,13.9289,2500.0
2006-07-21 12:45:00,24.61,24.62,24.58,24.59,14300.0,13.9289,13.9346,13.912,13.9176,14300.0
2006-07-21 12:50:00,24.58,24.58,24.55,24.57,10800.0,13.912,13.912,13.895,13.9063,10800.0
2006-07-21 12:55:00,24.56,24.57,24.56,24.56,7400.0,13.9006,13.9063,13.9006,13.9006,7400.0
2006-07-21 13:00:00,24.57,24.57,24.55,24.56,9200.0,13.9063,13.9063,13.895,13.9006,9200.0
2006-07-21 13:05:00,24.55,24.57,24.55,24.57,45600.0,13.895,13.9063,13.895,13.9063,45600.0
2006-07-21 13:10:00,24.57,24.58,24.56,24.56,10400.0,13.9063,13.912,13.9006,13.9006,10400.0
2006-07-21 13:15:00,24.57,24.58,24.56,24.58,4100.0,13.9063,13.912,13.9006,13.912,4100.0
2006-07-21 13:20:00,24.58,24.6,24.57,24.59,9900.0,13.912,13.9233,13.9063,13.9176,9900.0
2006-07-21 13:25:00,24.6,24.6,24.59,24.59,10700.0,13.9233,13.9233,13.9176,13.9176,10700.0
2006-07-21 13:30:00,24.58,24.6,24.58,24.6,6200.0,13.912,13.9233,13.912,13.9233,6200.0
2006-07-21 13:35:00,24.59,24.64,24.59,24.63,10700.0,13.9176,13.9459,13.9176,13.9403,10700.0
2006-07-21 13:40:00,24.63,24.69,24.63,24.68,20200.0,13.9403,13.9742,13.9403,13.9686,20200.0
2006-07-21 13:45:00,24.68,24.73,24.68,24.73,18500.0,13.9686,13.9969,13.9686,13.9969,18500.0
2006-07-21 13:50:00,24.72,24.73,24.71,24.71,10700.0,13.9912,13.9969,13.9855,13.9855,10700.0
2006-07-21 13:55:00,24.72,24.72,24.71,24.72,9300.0,13.9912,13.9912,13.9855,13.9912,9300.0
2006-07-21 14:00:00,24.72,24.72,24.68,24.68,18300.0,13.9912,13.9912,13.9686,13.9686,18300.0
2006-07-21 14:05:00,24.68,24.68,24.64,24.65,11900.0,13.9686,13.9686,13.9459,13.9516,11900.0
2006-07-21 14:10:00,24.66,24.66,24.62,24.64,9200.0,13.9572,13.9572,13.9346,13.9459,9200.0
2006-07-21 14:15:00,24.64,24.65,24.63,24.64,6600.0,13.9459,13.9516,13.9403,13.9459,6600.0
2006-07-21 14:20:00,24.64,24.66,24.64,24.66,9800.0,13.9459,13.9572,13.9459,13.9572,9800.0
2006-07-21 14:25:00,24.65,24.67,24.65,24.66,10900.0,13.9516,13.9629,13.9516,13.9572,10900.0
2006-07-21 14:30:00,24.67,24.68,24.66,24.67,10100.0,13.9629,13.9686,13.9572,13.9629,10100.0
2006-07-21 14:35:00,24.68,24.7,24.67,24.68,18000.0,13.9686,13.9799,13.9629,13.9686,18000.0
2006-07-21 14:40:00,24.67,24.68,24.65,24.66,12500.0,13.9629,13.9686,13.9516,13.9572,12500.0
2006-07-21 14:45:00,24.66,24.67,24.61,24.62,14800.0,13.9572,13.9629,13.9289,13.9346,14800.0
2006-07-21 14:50:00,24.62,24.62,24.61,24.62,15400.0,13.9346,13.9346,13.9289,13.9346,15400.0
2006-07-21 14:55:00,24.62,24.62,24.61,24.61,15300.0,13.9346,13.9346,13.9289,13.9289,15300.0
2006-07-21 15:00:00,24.62,24.62,24.58,24.59,25100.0,13.9346,13.9346,13.912,13.9176,25100.0
2006-07-21 15:05:00,24.59,24.6,24.57,24.58,16700.0,13.9176,13.9233,13.9063,13.912,16700.0
2006-07-21 15:10:00,24.58,24.6,24.57,24.6,51300.0,13.912,13.9233,13.9063,13.9233,51300.0
2006-07-21 15:15:00,24.59,24.6,24.55,24.55,27500.0,13.9176,13.9233,13.895,13.895,27500.0
2006-07-21 15:20:00,24.55,24.56,24.54,24.55,30300.0,13.895,13.9006,13.8893,13.895,30300.0
2006-07-21 15:25:00,24.56,24.57,24.54,24.55,26900.0,13.9006,13.9063,13.8893,13.895,26900.0
2006-07-21 15:30:00,24.54,24.55,24.52,24.55,24500.0,13.8893,13.895,13.878,13.895,24500.0
2006-07-21 15:35:00,24.56,24.64,24.56,24.61,26500.0,13.9006,13.9459,13.9006,13.9289,26500.0
2006-07-21 15:40:00,24.63,24.63,24.58,24.62,28200.0,13.9403,13.9403,13.912,13.9346,28200.0
2006-07-21 15:45:00,24.63,24.63,24.57,24.57,15000.0,13.9403,13.9403,13.9063,13.9063,15000.0
2006-07-21 15:50:00,24.58,24.58,24.53,24.53,25500.0,13.912,13.912,13.8837,13.8837,25500.0
2006-07-21 15:55:00,24.54,24.54,24.52,24.53,42700.0,13.8893,13.8893,13.878,13.8837,42700.0
2006-07-24 09:30:00,24.55,24.55,24.55,24.55,21700.0,13.895,13.895,13.895,13.895,21700.0
2006-07-24 09:35:00,24.65,24.83,24.58,24.61,17700.0,13.9516,14.0535,13.912,13.9289,17700.0
2006-07-24 09:40:00,24.68,24.78,24.65,24.76,10700.0,13.9686,14.0252,13.9516,14.0138,10700.0
2006-07-24 09:45:00,24.75,24.83,24.72,24.8,11100.0,14.0082,14.0535,13.9912,14.0365,11100.0
2006-07-24 09:50:00,24.83,24.9,24.77,24.77,11400.0,14.0535,14.0931,14.0195,14.0195,11400.0
2006-07-24 09:55:00,24.79,24.8,24.75,24.79,11900.0,14.0308,14.0365,14.0082,14.0308,11900.0
2006-07-24 10:00:00,24.8,24.87,24.78,24.8,22700.0,14.0365,14.0761,14.0252,14.0365,22700.0
2006-07-24 10:05:00,24.81,24.81,24.75,24.76,9500.0,14.0421,14.0421,14.0082,14.0138,9500.0
2006-07-24 10:10:00,24.76,24.77,24.7,24.73,26400.0,14.0138,14.0195,13.9799,13.9969,26400.0
2006-07-24 10:15:00,24.73,24.81,24.73,24.81,19500.0,13.9969,14.0421,13.9969,14.0421,19500.0
2006-07-24 10:20:00,24.79,24.87,24.79,24.87,12000.0,14.0308,14.0761,14.0308,14.0761,12000.0
2006-07-24 10:25:00,24.87,24.93,24.87,24.88,16200.0,14.0761,14.1101,14.0761,14.0818,16200.0
2006-07-24 10:30:00,24.88,24.95,24.88,24.95,60800.0,14.0818,14.1214,14.0818,14.1214,60800.0
2006-07-24 10:35:00,24.92,24.94,24.91,24.94,19100.0,14.1044,14.1157,14.0987,14.1157,19100.0
2006-07-24 10:40:00,24.93,24.95,24.89,24.89,33600.0,14.1101,14.1214,14.0874,14.0874,33600.0
2006-07-24 10:45:00,24.89,24.93,24.88,24.93,4000.0,14.0874,14.1101,14.0818,14.1101,4000.0
2006-07-24 10:50:00,24.93,24.95,24.92,24.94,28300.0,14.1101,14.1214,14.1044,14.1157,28300.0
2006-07-24 10:55:00,24.94,24.96,24.93,24.95,11600.0,14.1157,14.127,14.1101,14.1214,11600.0
2006-07-24 11:00:00,24.93,24.97,24.92,24.92,9600.0,14.1101,14.1327,14.1044,14.1044,9600.0
2006-07-24 11:05:00,24.93,24.94,24.9,24.92,11400.0,14.1101,14.1157,14.0931,14.1044,11400.0
2006-07-24 11:10:00,24.91,24.97,24.91,24.95,14900.0,14.0987,14.1327,14.0987,14.1214,14900.0
2006-07-24 11:15:00,24.94,24.97,24.94,24.95,9600.0,14.1157,14.1327,14.1157,14.1214,9600.0
2006-07-24 11:20:00,24.95,24.96,24.92,24.93,9100.0,14.1214,14.127,14.1044,14.1101,9100.0
2006-07-24 11:25:00,24.94,25.01,24.93,25.0,18300.0,14.1157,14.1553,14.1101,14.1497,18300.0
2006-07-24 11:30:00,25.0,25.06,24.98,25.01,15200.0,14.1497,14.1836,14.1384,14.1553,15200.0
2006-07-24 11:35:00,25.02,25.03,24.98,24.98,4600.0,14.161,14.1667,14.1384,14.1384,4600.0
2006-07-24 11:40:00,24.99,25.01,24.98,24.99,9600.0,14.144,14.1553,14.1384,14.144,9600.0
2006-07-24 11:45:00,25.0,25.04,24.99,25.0,23000.0,14.1497,14.1723,14.144,14.1497,23000.0
2006-07-24 11:50:00,25.0,25.01,24.99,25.0,23500.0,14.1497,14.1553,14.144,14.1497,23500.0
2006-07-24 11:55:00,25.01,25.01,24.96,24.96,62900.0,14.1553,14.1553,14.127,14.127,62900.0
2006-07-24 12:00:00,24.98,24.98,24.96,24.98,3800.0,14.1384,14.1384,14.127,14.1384,3800.0
2006-07-24 12:05:00,24.98,24.99,24.96,24.97,11700.0,14.1384,14.144,14.127,14.1327,11700.0
2006-07-24 12:10:00,24.98,24.99,24.98,24.99,6300.0,14.1384,14.144,14.1384,14.144,6300.0
2006-07-24 12:15:00,24.99,25.0,24.99,24.99,12100.0,14.144,14.1497,14.144,14.144,12100.0
2006-07-24 12:20:00,24.99,25.03,24.99,25.01,13000.0,14.144,14.1667,14.144,14.1553,13000.0
2006-07-24 12:25:00,25.02,25.02,24.92,25.0,35300.0,14.161,14.161,14.1044,14.1497,35300.0
2006-07-24 12:30:00,25.0,25.0,24.97,24.97,14000.0,14.1497,14.1497,14.1327,14.1327,14000.0
2006-07-24 12:35:00,24.96,24.96,24.94,24.94,9900.0,14.127,14.127,14.1157,14.1157,9900.0
2006-07-24 12:40:00,24.95,24.98,24.95,24.98,10600.0,14.1214,14.1384,14.1214,14.1384,10600.0
2006-07-24 12:45:00,24.97,24.97,24.89,24.9,15200.0,14.1327,14.1327,14.0874,14.0931,15200.0
2006-07-24 12:50:00,24.91,24.93,24.89,24.92,8700.0,14.0987,14.1101,14.0874,14.1044,8700.0
2006-07-24 12:55:00,24.93,24.93,24.92,24.93,3500.0,14.1101,14.1101,14.1044,14.1101,3500.0
2006-07-24 13:00:00,24.93,24.95,24.92,24.94,19400.0,14.1101,14.1214,14.1044,14.1157,19400.0
2006-07-24 13:05:00,24.94,24.94,24.89,24.9,8300.0,14.1157,14.1157,14.0874,14.0931,8300.0
2006-07-24 13:10:00,24.89,24.9,24.88,24.89,18800.0,14.0874,14.0931,14.0818,14.0874,18800.0
2006-07-24 13:15:00,24.9,24.92,24.88,24.92,12700.0,14.0931,14.1044,14.0818,14.1044,12700.0
2006-07-24 13:20:00,24.93,24.99,24.93,24.99,31700.0,14.1101,14.144,14.1101,14.144,31700.0
2006-07-24 13:25:00,25.0,25.0,24.91,24.95,52100.0,14.1497,14.1497,14.0987,14.1214,52100.0
2006-07-24 13:30:00,24.96,25.07,24.96,25.05,41100.0,14.127,14.1893,14.127,14.178,41100.0
2006-07-24 13:35:00,25.05,25.05,24.97,25.01,74600.0,14.178,14.178,14.1327,14.1553,74600.0
2006-07-24 13:40:00,25.01,25.05,25.0,25.01,26400.0,14.1553,14.178,14.1497,14.1553,26400.0
2006-07-24 13:45:00,25.0,25.03,24.99,25.03,13700.0,14.1497,14.1667,14.144,14.1667,13700.0
2006-07-24 13:50:00,25.02,25.03,24.99,24.99,11200.0,14.161,14.1667,14.144,14.144,11200.0
2006-07-24 13:55:00,25.0,25.02,24.99,25.01,9500.0,14.1497,14.161,14.144,14.1553,9500.0
2006-07-24 14:00:00,25.0,25.02,25.0,25.02,4600.0,14.1497,14.161,14.1497,14.161,4600.0
2006-07-24 14:05:00,25.02,25.03,25.01,25.02,11100.0,14.161,14.1667,14.1553,14.161,11100.0
2006-07-24 14:10:00,25.02,25.03,24.99,25.0,9600.0,14.161,14.1667,14.144,14.1497,9600.0
2006-07-24 14:15:00,25.0,25.01,24.98,24.98,7600.0,14.1497,14.1553,14.1384,14.1384,7600.0
2006-07-24 14:20:00,24.99,24.99,24.98,24.99,5200.0,14.144,14.144,14.1384,14.144,5200.0
2006-07-24 14:25:00,24.99,25.04,24.99,25.02,16600.0,14.144,14.1723,14.144,14.161,16600.0
2006-07-24 14:30:00,25.02,25.03,25.01,25.01,30900.0,14.161,14.1667,14.1553,14.1553,30900.0
2006-07-24 14:35:00,25.02,25.02,25.01,25.02,5900.0,14.161,14.161,14.1553,14.161,5900.0
2006-07-24 14:40:00,25.01,25.05,25.01,25.03,11500.0,14.1553,14.178,14.1553,14.1667,11500.0
2006-07-24 14:45:00,25.04,25.05,25.03,25.04,6500.0,14.1723,14.178,14.1667,14.1723,6500.0
2006-07-24 14:50:00,25.03,25.06,25.03,25.05,32800.0,14.1667,14.1836,14.1667,14.178,32800.0
2006-07-24 14:55:00,25.05,25.05,25.03,25.04,20000.0,14.178,14.178,14.1667,14.1723,20000.0
2006-07-24 15:00:00,25.04,25.04,25.03,25.04,10300.0,14.1723,14.1723,14.1667,14.1723,10300.0
2006-07-24 15:05:00,25.03,25.05,25.03,25.04,19100.0,14.1667,14.178,14.1667,14.1723,19100.0
2006-07-24 15:10:00,25.04,25.09,25.03,25.06,45500.0,14.1723,14.2006,14.1667,14.1836,45500.0
2006-07-24 15:15:00,25.05,25.06,25.03,25.04,25500.0,14.178,14.1836,14.1667,14.1723,25500.0
2006-07-24 15:20:00,25.05,25.09,25.04,25.06,20900.0,14.178,14.2006,14.1723,14.1836,20900.0
2006-07-24 15:25:00,25.08,25.09,25.08,25.09,22600.0,14.195,14.2006,14.195,14.2006,22600.0
2006-07-24 15:30:00,25.09,25.11,25.06,25.06,18200.0,14.2006,14.2119,14.1836,14.1836,18200.0
2006-07-24 15:35:00,25.06,25.07,25.03,25.03,29100.0,14.1836,14.1893,14.1667,14.1667,29100.0
2006-07-24 15:40:00,25.04,25.05,25.03,25.04,21300.0,14.1723,14.178,14.1667,14.1723,21300.0
2006-07-24 15:45:00,25.02,25.04,25.01,25.02,86300.0,14.161,14.1723,14.1553,14.161,86300.0
2006-07-24 15:50:00,25.02,25.04,25.01,25.03,49400.0,14.161,14.1723,14.1553,14.1667,49400.0
2006-07-24 15:55:00,25.03,25.05,25.0,25.04,67700.0,14.1667,14.178,14.1497,14.1723,67700.0
2006-07-25 09:30:00,24.86,24.95,24.84,24.89,35600.0,14.0704,14.1214,14.0591,14.0874,35600.0
2006-07-25 09:35:00,24.89,24.96,24.88,24.88,19200.0,14.0874,14.127,14.0818,14.0818,19200.0
2006-07-25 09:40:00,24.89,24.91,24.81,24.81,19300.0,14.0874,14.0987,14.0421,14.0421,19300.0
2006-07-25 09:45:00,24.78,24.84,24.77,24.83,38400.0,14.0252,14.0591,14.0195,14.0535,38400.0
2006-07-25 09:50:00,24.83,24.83,24.75,24.78,16800.0,14.0535,14.0535,14.0082,14.0252,16800.0
2006-07-25 09:55:00,24.78,24.78,24.69,24.72,33500.0,14.0252,14.0252,13.9742,13.9912,33500.0
2006-07-25 10:00:00,24.73,24.85,24.73,24.83,27600.0,13.9969,14.0648,13.9969,14.0535,27600.0
2006-07-25 10:05:00,24.83,25.02,24.83,24.99,29900.0,14.0535,14.161,14.0535,14.144,29900.0
2006-07-25 10:10:00,24.99,25.01,24.98,24.99,15200.0,14.144,14.1553,14.1384,14.144,15200.0
2006-07-25 10:15:00,24.99,25.0,24.96,24.96,12000.0,14.144,14.1497,14.127,14.127,12000.0
2006-07-25 10:20:00,24.94,24.99,24.94,24.96,24000.0,14.1157,14.144,14.1157,14.127,24000.0
2006-07-25 10:25:00,24.95,24.96,24.95,24.95,13600.0,14.1214,14.127,14.1214,14.1214,13600.0
2006-07-25 10:30:00,24.96,24.96,24.9,24.91,26900.0,14.127,14.127,14.0931,14.0987,26900.0
2006-07-25 10:35:00,24.9,24.91,24.8,24.8,23200.0,14.0931,14.0987,14.0365,14.0365,23200.0
2006-07-25 10:40:00,24.82,24.87,24.81,24.86,32700.0,14.0478,14.0761,14.0421,14.0704,32700.0
2006-07-25 10:45:00,24.86,24.87,24.85,24.86,33800.0,14.0704,14.0761,14.0648,14.0704,33800.0
2006-07-25 10:50:00,24.85,24.87,24.84,24.86,33500.0,14.0648,14.0761,14.0591,14.0704,33500.0
2006-07-25 10:55:00,24.86,24.88,24.8,24.84,21600.0,14.0704,14.0818,14.0365,14.0591,21600.0
2006-07-25 11:00:00,24.84,24.84,24.82,24.83,6500.0,14.0591,14.0591,14.0478,14.0535,6500.0
2006-07-25 11:05:00,24.83,24.84,24.82,24.83,25800.0,14.0535,14.0591,14.0478,14.0535,25800.0
2006-07-25 11:10:00,24.82,24.84,24.8,24.82,11900.0,14.0478,14.0591,14.0365,14.0478,11900.0
2006-07-25 11:15:00,24.82,24.83,24.78,24.79,15100.0,14.0478,14.0535,14.0252,14.0308,15100.0
2006-07-25 11:20:00,24.79,24.84,24.79,24.84,17600.0,14.0308,14.0591,14.0308,14.0591,17600.0
2006-07-25 11:25:00,24.83,24.86,24.82,24.86,14700.0,14.0535,14.0704,14.0478,14.0704,14700.0
2006-07-25 11:30:00,24.86,24.87,24.77,24.8,25100.0,14.0704,14.0761,14.0195,14.0365,25100.0
2006-07-25 11:35:00,24.8,24.81,24.77,24.77,16700.0,14.0365,14.0421,14.0195,14.0195,16700.0
2006-07-25 11:40:00,24.79,24.8,24.77,24.79,14700.0,14.0308,14.0365,14.0195,14.0308,14700.0
2006-07-25 11:45:00,24.78,24.78,24.74,24.77,14000.0,14.0252,14.0252,14.0025,14.0195,14000.0
2006-07-25 11:50:00,24.76,24.76,24.74,24.75,7900.0,14.0138,14.0138,14.0025,14.0082,7900.0
2006-07-25 11:55:00,24.76,24.8,24.75,24.77,14000.0,14.0138,14.0365,14.0082,14.0195,14000.0
2006-07-25 12:00:00,24.78,24.78,24.73,24.75,11500.0,14.0252,14.0252,13.9969,14.0082,11500.0
2006-07-25 12:05:00,24.75,24.76,24.74,24.76,8900.0,14.0082,14.0138,14.0025,14.0138,8900.0
2006-07-25 12:10:00,24.75,24.77,24.74,24.77,10800.0,14.0082,14.0195,14.0025,14.0195,10800.0
2006-07-25 12:15:00,24.77,24.77,24.76,24.76,6000.0,14.0195,14.0195,14.0138,14.0138,6000.0
2006-07-25 12:20:00,24.77,24.8,24.76,24.78,15400.0,14.0195,14.0365,14.0138,14.0252,15400.0
2006-07-25 12:25:00,24.8,24.8,24.77,24.78,10100.0,14.0365,14.0365,14.0195,14.0252,10100.0
2006-07-25 12:30:00,24.78,24.8,24.78,24.79,15100.0,14.0252,14.0365,14.0252,14.0308,15100.0
2006-07-25 12:35:00,24.79,24.8,24.77,24.78,12500.0,14.0308,14.0365,14.0195,14.0252,12500.0
2006-07-25 12:40:00,24.78,24.79,24.77,24.78,8500.0,14.0252,14.0308,14.0195,14.0252,8500.0
2006-07-25 12:45:00,24.78,24.78,24.77,24.77,13100.0,14.0252,14.0252,14.0195,14.0195,13100.0
2006-07-25 12:50:00,24.77,24.78,24.77,24.78,7500.0,14.0195,14.0252,14.0195,14.0252,7500.0
2006-07-25 12:55:00,24.77,24.78,24.77,24.78,6300.0,14.0195,14.0252,14.0195,14.0252,6300.0
2006-07-25 13:00:00,24.77,24.79,24.73,24.74,23700.0,14.0195,14.0308,13.9969,14.0025,23700.0
2006-07-25 13:05:00,24.73,24.75,24.72,24.73,27100.0,13.9969,14.0082,13.9912,13.9969,27100.0
2006-07-25 13:10:00,24.73,24.75,24.73,24.73,8700.0,13.9969,14.0082,13.9969,13.9969,8700.0
2006-07-25 13:15:00,24.73,24.74,24.73,24.74,12100.0,13.9969,14.0025,13.9969,14.0025,12100.0
2006-07-25 13:20:00,24.74,24.75,24.73,24.73,19000.0,14.0025,14.0082,13.9969,13.9969,19000.0
2006-07-25 13:25:00,24.72,24.73,24.71,24.71,7900.0,13.9912,13.9969,13.9855,13.9855,7900.0
2006-07-25 13:30:00,24.71,24.72,24.68,24.69,16700.0,13.9855,13.9912,13.9686,13.9742,16700.0
2006-07-25 13:35:00,24.69,24.71,24.68,24.7,13300.0,13.9742,13.9855,13.9686,13.9799,13300.0
2006-07-25 13:40:00,24.69,24.69,24.66,24.69,10900.0,13.9742,13.9742,13.9572,13.9742,10900.0
2006-07-25 13:45:00,24.69,24.69,24.68,24.68,10800.0,13.9742,13.9742,13.9686,13.9686,10800.0
2006-07-25 13:50:00,24.68,24.7,24.68,24.7,14900.0,13.9686,13.9799,13.9686,13.9799,14900.0
2006-07-25 13:55:00,24.7,24.71,24.69,24.7,13800.0,13.9799,13.9855,13.9742,13.9799,13800.0
2006-07-25 14:00:00,24.7,24.7,24.69,24.69,14600.0,13.9799,13.9799,13.9742,13.9742,14600.0
2006-07-25 14:05:00,24.69,24.7,24.66,24.68,15300.0,13.9742,13.9799,13.9572,13.9686,15300.0
2006-07-25 14:10:00,24.68,24.69,24.67,24.67,12500.0,13.9686,13.9742,13.9629,13.9629,12500.0
2006-07-25 14:15:00,24.68,24.69,24.67,24.68,18200.0,13.9686,13.9742,13.9629,13.9686,18200.0
2006-07-25 14:20:00,24.68,24.69,24.65,24.67,15300.0,13.9686,13.9742,13.9516,13.9629,15300.0
2006-07-25 14:25:00,24.68,24.69,24.67,24.68,12400.0,13.9686,13.9742,13.9629,13.9686,12400.0
2006-07-25 14:30:00,24.68,24.7,24.68,24.7,20700.0,13.9686,13.9799,13.9686,13.9799,20700.0
2006-07-25 14:35:00,24.7,24.71,24.68,24.68,25100.0,13.9799,13.9855,13.9686,13.9686,25100.0
2006-07-25 14:40:00,24.69,24.7,24.68,24.7,10000.0,13.9742,13.9799,13.9686,13.9799,10000.0
2006-07-25 14:45:00,24.7,24.75,24.7,24.74,40400.0,13.9799,14.0082,13.9799,14.0025,40400.0
2006-07-25 14:50:00,24.75,24.78,24.75,24.78,17000.0,14.0082,14.0252,14.0082,14.0252,17000.0
2006-07-25 14:55:00,24.78,24.79,24.77,24.79,11800.0,14.0252,14.0308,14.0195,14.0308,11800.0
2006-07-25 15:00:00,24.79,24.82,24.78,24.82,36600.0,14.0308,14.0478,14.0252,14.0478,36600.0
2006-07-25 15:05:00,24.82,24.82,24.81,24.81,19100.0,14.0478,14.0478,14.0421,14.0421,19100.0
2006-07-25 15:10:00,24.81,24.82,24.74,24.77,45400.0,14.0421,14.0478,14.0025,14.0195,45400.0
2006-07-25 15:15:00,24.79,24.83,24.77,24.82,45100.0,14.0308,14.0535,14.0195,14.0478,45100.0
2006-07-25 15:20:00,24.82,24.82,24.77,24.77,46600.0,14.0478,14.0478,14.0195,14.0195,46600.0
2006-07-25 15:25:00,24.78,24.8,24.78,24.8,33300.0,14.0252,14.0365,14.0252,14.0365,33300.0
2006-07-25 15:30:00,24.8,24.84,24.79,24.84,47600.0,14.0365,14.0591,14.0308,14.0591,47600.0
2006-07-25 15:35:00,24.83,24.85,24.8,24.81,59700.0,14.0535,14.0648,14.0365,14.0421,59700.0
2006-07-25 15:40:00,24.82,24.82,24.78,24.78,46800.0,14.0478,14.0478,14.0252,14.0252,46800.0
2006-07-25 15:45:00,24.78,24.79,24.75,24.76,46200.0,14.0252,14.0308,14.0082,14.0138,46200.0
2006-07-25 15:50:00,24.76,24.77,24.74,24.76,61400.0,14.0138,14.0195,14.0025,14.0138,61400.0
2006-07-25 15:55:00,24.76,24.78,24.75,24.77,52700.0,14.0138,14.0252,14.0082,14.0195,52700.0
2006-07-26 09:30:00,24.64,24.64,24.55,24.56,41300.0,13.9459,13.9459,13.895,13.9006,41300.0
2006-07-26 09:35:00,24.57,24.7,24.57,24.68,19200.0,13.9063,13.9799,13.9063,13.9686,19200.0
2006-07-26 09:40:00,24.68,24.69,24.61,24.65,32600.0,13.9686,13.9742,13.9289,13.9516,32600.0
2006-07-26 09:45:00,24.65,24.7,24.65,24.69,67700.0,13.9516,13.9799,13.9516,13.9742,67700.0
2006-07-26 09:50:00,24.69,24.7,24.66,24.69,44200.0,13.9742,13.9799,13.9572,13.9742,44200.0
2006-07-26 09:55:00,24.7,24.73,24.67,24.68,19300.0,13.9799,13.9969,13.9629,13.9686,19300.0
2006-07-26 10:00:00,24.71,24.71,24.67,24.68,21100.0,13.9855,13.9855,13.9629,13.9686,21100.0
2006-07-26 10:05:00,24.68,24.68,24.63,24.63,24400.0,13.9686,13.9686,13.9403,13.9403,24400.0
2006-07-26 10:10:00,24.63,24.64,24.63,24.64,30200.0,13.9403,13.9459,13.9403,13.9459,30200.0
2006-07-26 10:15:00,24.64,24.64,24.58,24.61,35100.0,13.9459,13.9459,13.912,13.9289,35100.0
2006-07-26 10:20:00,24.6,24.65,24.6,24.65,35800.0,13.9233,13.9516,13.9233,13.9516,35800.0
2006-07-26 10:25:00,24.65,24.7,24.65,24.69,49400.0,13.9516,13.9799,13.9516,13.9742,49400.0
2006-07-26 10:30:00,24.7,24.7,24.66,24.69,32100.0,13.9799,13.9799,13.9572,13.9742,32100.0
2006-07-26 10:35:00,24.7,24.75,24.7,24.75,25500.0,13.9799,14.0082,13.9799,14.0082,25500.0
2006-07-26 10:40:00,24.76,24.77,24.7,24.7,22800.0,14.0138,14.0195,13.9799,13.9799,22800.0
2006-07-26 10:45:00,24.71,24.71,24.67,24.68,12700.0,13.9855,13.9855,13.9629,13.9686,12700.0
2006-07-26 10:50:00,24.68,24.68,24.66,24.66,19000.0,13.9686,13.9686,13.9572,13.9572,19000.0
2006-07-26 10:55:00,24.66,24.71,24.65,24.71,14400.0,13.9572,13.9855,13.9516,13.9855,14400.0
2006-07-26 11:00:00,24.71,24.71,24.7,24.71,43100.0,13.9855,13.9855,13.9799,13.9855,43100.0
2006-07-26 11:05:00,24.71,24.73,24.7,24.73,21000.0,13.9855,13.9969,13.9799,13.9969,21000.0
2006-07-26 11:10:00,24.72,24.75,24.72,24.73,28100.0,13.9912,14.0082,13.9912,13.9969,28100.0
2006-07-26 11:15:00,24.73,24.73,24.71,24.73,25900.0,13.9969,13.9969,13.9855,13.9969,25900.0
2006-07-26 11:20:00,24.72,24.73,24.72,24.73,8200.0,13.9912,13.9969,13.9912,13.9969,8200.0
2006-07-26 11:25:00,24.73,24.73,24.68,24.68,27500.0,13.9969,13.9969,13.9686,13.9686,27500.0
2006-07-26 11:30:00,24.69,24.71,24.68,24.7,51500.0,13.9742,13.9855,13.9686,13.9799,51500.0
2006-07-26 11:35:00,24.7,24.7,24.63,24.64,39700.0,13.9799,13.9799,13.9403,13.9459,39700.0
2006-07-26 11:40:00,24.64,24.67,24.63,24.66,20500.0,13.9459,13.9629,13.9403,13.9572,20500.0
2006-07-26 11:45:00,24.66,24.67,24.66,24.67,4000.0,13.9572,13.9629,13.9572,13.9629,4000.0
2006-07-26 11:50:00,24.67,24.67,24.66,24.67,15900.0,13.9629,13.9629,13.9572,13.9629,15900.0
2006-07-26 11:55:00,24.66,24.67,24.66,24.67,8000.0,13.9572,13.9629,13.9572,13.9629,8000.0
2006-07-26 12:00:00,24.67,24.68,24.66,24.68,6100.0,13.9629,13.9686,13.9572,13.9686,6100.0
2006-07-26 12:05:00,24.68,24.71,24.67,24.7,21700.0,13.9686,13.9855,13.9629,13.9799,21700.0
2006-07-26 12:10:00,24.7,24.71,24.69,24.7,25000.0,13.9799,13.9855,13.9742,13.9799,25000.0
2006-07-26 12:15:00,24.7,24.7,24.68,24.68,19400.0,13.9799,13.9799,13.9686,13.9686,19400.0
2006-07-26 12:20:00,24.68,24.68,24.66,24.68,11900.0,13.9686,13.9686,13.9572,13.9686,11900.0
2006-07-26 12:25:00,24.68,24.69,24.67,24.69,15100.0,13.9686,13.9742,13.9629,13.9742,15100.0
2006-07-26 12:30:00,24.69,24.7,24.68,24.7,9400.0,13.9742,13.9799,13.9686,13.9799,9400.0
2006-07-26 12:35:00,24.69,24.7,24.69,24.7,8200.0,13.9742,13.9799,13.9742,13.9799,8200.0
2006-07-26 12:40:00,24.69,24.69,24.66,24.68,24300.0,13.9742,13.9742,13.9572,13.9686,24300.0
2006-07-26 12:45:00,24.67,24.68,24.67,24.67,7800.0,13.9629,13.9686,13.9629,13.9629,7800.0
2006-07-26 12:50:00,24.67,24.68,24.66,24.67,19700.0,13.9629,13.9686,13.9572,13.9629,19700.0
2006-07-26 12:55:00,24.67,24.68,24.67,24.68,13200.0,13.9629,13.9686,13.9629,13.9686,13200.0
2006-07-26 13:00:00,24.68,24.69,24.67,24.69,12700.0,13.9686,13.9742,13.9629,13.9742,12700.0
2006-07-26 13:05:00,24.68,24.7,24.68,24.68,20400.0,13.9686,13.9799,13.9686,13.9686,20400.0
2006-07-26 13:10:00,24.69,24.69,24.68,24.69,10300.0,13.9742,13.9742,13.9686,13.9742,10300.0
2006-07-26 13:15:00,24.68,24.69,24.68,24.69,22200.0,13.9686,13.9742,13.9686,13.9742,22200.0
2006-07-26 13:20:00,24.68,24.69,24.67,24.68,22200.0,13.9686,13.9742,13.9629,13.9686,22200.0
2006-07-26 13:25:00,24.67,24.67,24.64,24.65,16600.0,13.9629,13.9629,13.9459,13.9516,16600.0
2006-07-26 13:30:00,24.65,24.66,24.63,24.65,23300.0,13.9516,13.9572,13.9403,13.9516,23300.0
2006-07-26 13:35:00,24.63,24.64,24.62,24.64,18400.0,13.9403,13.9459,13.9346,13.9459,18400.0
2006-07-26 13:40:00,24.65,24.65,24.64,24.64,6500.0,13.9516,13.9516,13.9459,13.9459,6500.0
2006-07-26 13:45:00,24.64,24.7,24.64,24.7,32100.0,13.9459,13.9799,13.9459,13.9799,32100.0
2006-07-26 13:50:00,24.7,24.72,24.69,24.69,35200.0,13.9799,13.9912,13.9742,13.9742,35200.0
2006-07-26 13:55:00,24.7,24.7,24.69,24.7,6100.0,13.9799,13.9799,13.9742,13.9799,6100.0
2006-07-26 14:00:00,24.69,24.72,24.69,24.69,43100.0,13.9742,13.9912,13.9742,13.9742,43100.0
2006-07-26 14:05:00,24.68,24.68,24.61,24.64,31400.0,13.9686,13.9686,13.9289,13.9459,31400.0
2006-07-26 14:10:00,24.64,24.68,24.64,24.66,50400.0,13.9459,13.9686,13.9459,13.9572,50400.0
2006-07-26 14:15:00,24.65,24.65,24.57,24.57,147300.0,13.9516,13.9516,13.9063,13.9063,147300.0
2006-07-26 14:20:00,24.57,24.61,24.57,24.6,37000.0,13.9063,13.9289,13.9063,13.9233,37000.0
2006-07-26 14:25:00,24.61,24.62,24.58,24.6,25000.0,13.9289,13.9346,13.912,13.9233,25000.0
2006-07-26 14:30:00,24.6,24.63,24.59,24.63,19900.0,13.9233,13.9403,13.9176,13.9403,19900.0
2006-07-26 14:35:00,24.63,24.64,24.63,24.64,10100.0,13.9403,13.9459,13.9403,13.9459,10100.0
2006-07-26 14:40:00,24.64,24.64,24.62,24.62,32400.0,13.9459,13.9459,13.9346,13.9346,32400.0
2006-07-26 14:45:00,24.64,24.64,24.59,24.61,28700.0,13.9459,13.9459,13.9176,13.9289,28700.0
2006-07-26 14:50:00,24.6,24.64,24.6,24.64,14200.0,13.9233,13.9459,13.9233,13.9459,14200.0
2006-07-26 14:55:00,24.64,24.68,24.64,24.68,14200.0,13.9459,13.9686,13.9459,13.9686,14200.0
2006-07-26 15:00:00,24.68,24.69,24.67,24.68,20500.0,13.9686,13.9742,13.9629,13.9686,20500.0
2006-07-26 15:05:00,24.68,24.71,24.68,24.68,28700.0,13.9686,13.9855,13.9686,13.9686,28700.0
2006-07-26 15:10:00,24.67,24.69,24.67,24.68,27600.0,13.9629,13.9742,13.9629,13.9686,27600.0
2006-07-26 15:15:00,24.69,24.7,24.68,24.69,23200.0,13.9742,13.9799,13.9686,13.9742,23200.0
2006-07-26 15:20:00,24.7,24.72,24.69,24.71,29000.0,13.9799,13.9912,13.9742,13.9855,29000.0
2006-07-26 15:25:00,24.72,24.75,24.71,24.74,27000.0,13.9912,14.0082,13.9855,14.0025,27000.0
2006-07-26 15:30:00,24.75,24.75,24.7,24.71,35500.0,14.0082,14.0082,13.9799,13.9855,35500.0
2006-07-26 15:35:00,24.71,24.72,24.71,24.72,21300.0,13.9855,13.9912,13.9855,13.9912,21300.0
2006-07-26 15:40:00,24.72,24.73,24.59,24.6,45500.0,13.9912,13.9969,13.9176,13.9233,45500.0
2006-07-26 15:45:00,24.61,24.68,24.61,24.67,34000.0,13.9289,13.9686,13.9289,13.9629,34000.0
2006-07-26 15:50:00,24.67,24.68,24.64,24.65,38300.0,13.9629,13.9686,13.9459,13.9516,38300.0
2006-07-26 15:55:00,24.65,24.69,24.65,24.69,36300.0,13.9516,13.9742,13.9516,13.9742,36300.0
2006-07-27 09:35:00,24.86,24.94,24.78,24.78,55200.0,14.0704,14.1157,14.0252,14.0252,55200.0
2006-07-27 09:40:00,24.82,24.99,24.82,24.83,32100.0,14.0478,14.144,14.0478,14.0535,32100.0
2006-07-27 09:45:00,24.84,24.88,24.78,24.79,15800.0,14.0591,14.0818,14.0252,14.0308,15800.0
2006-07-27 09:50:00,24.79,24.79,24.68,24.72,24500.0,14.0308,14.0308,13.9686,13.9912,24500.0
2006-07-27 09:55:00,24.71,24.71,24.57,24.57,29500.0,13.9855,13.9855,13.9063,13.9063,29500.0
2006-07-27 10:00:00,24.58,24.63,24.54,24.59,33100.0,13.912,13.9403,13.8893,13.9176,33100.0
2006-07-27 10:05:00,24.59,24.64,24.55,24.55,21500.0,13.9176,13.9459,13.895,13.895,21500.0
2006-07-27 10:10:00,24.56,24.61,24.54,24.61,10100.0,13.9006,13.9289,13.8893,13.9289,10100.0
2006-07-27 10:15:00,24.61,24.62,24.5,24.52,38900.0,13.9289,13.9346,13.8667,13.878,38900.0
2006-07-27 10:20:00,24.52,24.53,24.44,24.48,16200.0,13.878,13.8837,13.8327,13.8554,16200.0
2006-07-27 10:25:00,24.47,24.5,24.46,24.48,17800.0,13.8497,13.8667,13.844,13.8554,17800.0
2006-07-27 10:30:00,24.49,24.5,24.47,24.47,28900.0,13.861,13.8667,13.8497,13.8497,28900.0
2006-07-27 10:35:00,24.48,24.48,24.36,24.4,38600.0,13.8554,13.8554,13.7874,13.8101,38600.0
2006-07-27 10:40:00,24.41,24.41,24.31,24.31,37000.0,13.8157,13.8157,13.7591,13.7591,37000.0
2006-07-27 10:45:00,24.29,24.37,24.29,24.34,42800.0,13.7478,13.7931,13.7478,13.7761,42800.0
2006-07-27 10:50:00,24.35,24.41,24.34,24.39,34800.0,13.7818,13.8157,13.7761,13.8044,34800.0
2006-07-27 10:55:00,24.39,24.47,24.39,24.47,14700.0,13.8044,13.8497,13.8044,13.8497,14700.0
2006-07-27 11:00:00,24.46,24.49,24.45,24.45,36100.0,13.844,13.861,13.8384,13.8384,36100.0
2006-07-27 11:05:00,24.46,24.52,24.43,24.51,37700.0,13.844,13.878,13.8271,13.8723,37700.0
2006-07-27 11:10:00,24.51,24.53,24.49,24.51,22300.0,13.8723,13.8837,13.861,13.8723,22300.0
2006-07-27 11:15:00,24.51,24.51,24.47,24.48,14700.0,13.8723,13.8723,13.8497,13.8554,14700.0
2006-07-27 11:20:00,24.5,24.5,24.47,24.48,32000.0,13.8667,13.8667,13.8497,13.8554,32000.0
2006-07-27 11:25:00,24.48,24.49,24.45,24.49,36700.0,13.8554,13.861,13.8384,13.861,36700.0
2006-07-27 11:30:00,24.49,24.55,24.49,24.53,16600.0,13.861,13.895,13.861,13.8837,16600.0
2006-07-27 11:35:00,24.52,24.52,24.48,24.48,6000.0,13.878,13.878,13.8554,13.8554,6000.0
2006-07-27 11:40:00,24.48,24.5,24.44,24.45,12400.0,13.8554,13.8667,13.8327,13.8384,12400.0
2006-07-27 11:45:00,24.45,24.48,24.44,24.46,37500.0,13.8384,13.8554,13.8327,13.844,37500.0
2006-07-27 11:50:00,24.48,24.48,24.45,24.46,212700.0,13.8554,13.8554,13.8384,13.844,212700.0
2006-07-27 11:55:00,24.47,24.5,24.45,24.49,5800.0,13.8497,13.8667,13.8384,13.861,5800.0
2006-07-27 12:00:00,24.48,24.48,24.45,24.45,35700.0,13.8554,13.8554,13.8384,13.8384,35700.0
2006-07-27 12:05:00,24.45,24.48,24.44,24.47,16300.0,13.8384,13.8554,13.8327,13.8497,16300.0
2006-07-27 12:10:00,24.46,24.47,24.46,24.47,1900.0,13.844,13.8497,13.844,13.8497,1900.0
2006-07-27 12:15:00,24.46,24.47,24.42,24.42,10700.0,13.844,13.8497,13.8214,13.8214,10700.0
2006-07-27 12:20:00,24.42,24.46,24.42,24.46,1700.0,13.8214,13.844,13.8214,13.844,1700.0
2006-07-27 12:25:00,24.45,24.46,24.4,24.43,10300.0,13.8384,13.844,13.8101,13.8271,10300.0
2006-07-27 12:30:00,24.42,24.44,24.39,24.43,317700.0,13.8214,13.8327,13.8044,13.8271,317700.0
2006-07-27 12:35:00,24.43,24.43,24.39,24.4,10900.0,13.8271,13.8271,13.8044,13.8101,10900.0
2006-07-27 12:40:00,24.39,24.4,24.35,24.37,16000.0,13.8044,13.8101,13.7818,13.7931,16000.0
2006-07-27 12:45:00,24.38,24.38,24.36,24.37,3600.0,13.7988,13.7988,13.7874,13.7931,3600.0
2006-07-27 12:50:00,24.37,24.39,24.31,24.32,22600.0,13.7931,13.8044,13.7591,13.7648,22600.0
2006-07-27 12:55:00,24.32,24.33,24.31,24.31,19200.0,13.7648,13.7705,13.7591,13.7591,19200.0
2006-07-27 13:00:00,24.33,24.35,24.33,24.34,12300.0,13.7705,13.7818,13.7705,13.7761,12300.0
2006-07-27 13:05:00,24.34,24.36,24.34,24.36,12100.0,13.7761,13.7874,13.7761,13.7874,12100.0
2006-07-27 13:10:00,24.36,24.36,24.28,24.28,27500.0,13.7874,13.7874,13.7422,13.7422,27500.0
2006-07-27 13:15:00,24.29,24.3,24.28,24.3,12000.0,13.7478,13.7535,13.7422,13.7535,12000.0
2006-07-27 13:20:00,24.3,24.32,24.3,24.3,9800.0,13.7535,13.7648,13.7535,13.7535,9800.0
2006-07-27 13:25:00,24.29,24.29,24.25,24.26,20600.0,13.7478,13.7478,13.7252,13.7308,20600.0
2006-07-27 13:30:00,24.26,24.27,24.19,24.19,59800.0,13.7308,13.7365,13.6912,13.6912,59800.0
2006-07-27 13:35:00,24.19,24.26,24.18,24.25,33500.0,13.6912,13.7308,13.6856,13.7252,33500.0
2006-07-27 13:40:00,24.25,24.25,24.21,24.21,13400.0,13.7252,13.7252,13.7025,13.7025,13400.0
2006-07-27 13:45:00,24.21,24.23,24.19,24.22,22400.0,13.7025,13.7139,13.6912,13.7082,22400.0
2006-07-27 13:50:00,24.23,24.23,24.21,24.23,17600.0,13.7139,13.7139,13.7025,13.7139,17600.0
2006-07-27 13:55:00,24.22,24.23,24.2,24.22,12600.0,13.7082,13.7139,13.6969,13.7082,12600.0
2006-07-27 14:00:00,24.21,24.23,24.2,24.22,15900.0,13.7025,13.7139,13.6969,13.7082,15900.0
2006-07-27 14:05:00,24.23,24.23,24.21,24.23,18200.0,13.7139,13.7139,13.7025,13.7139,18200.0
2006-07-27 14:10:00,24.22,24.23,24.2,24.22,14600.0,13.7082,13.7139,13.6969,13.7082,14600.0
2006-07-27 14:15:00,24.22,24.23,24.2,24.2,6900.0,13.7082,13.7139,13.6969,13.6969,6900.0
2006-07-27 14:20:00,24.21,24.23,24.21,24.22,12200.0,13.7025,13.7139,13.7025,13.7082,12200.0
2006-07-27 14:25:00,24.22,24.24,24.22,24.23,17700.0,13.7082,13.7195,13.7082,13.7139,17700.0
2006-07-27 14:30:00,24.23,24.24,24.21,24.24,19300.0,13.7139,13.7195,13.7025,13.7195,19300.0
2006-07-27 14:35:00,24.23,24.26,24.23,24.26,13500.0,13.7139,13.7308,13.7139,13.7308,13500.0
2006-07-27 14:40:00,24.26,24.28,24.25,24.27,10700.0,13.7308,13.7422,13.7252,13.7365,10700.0
2006-07-27 14:45:00,24.29,24.29,24.26,24.29,15000.0,13.7478,13.7478,13.7308,13.7478,15000.0
2006-07-27 14:50:00,24.3,24.31,24.29,24.3,11900.0,13.7535,13.7591,13.7478,13.7535,11900.0
2006-07-27 14:55:00,24.3,24.32,24.3,24.32,3800.0,13.7535,13.7648,13.7535,13.7648,3800.0
2006-07-27 15:00:00,24.32,24.34,24.29,24.29,27500.0,13.7648,13.7761,13.7478,13.7478,27500.0
2006-07-27 15:05:00,24.28,24.29,24.24,24.24,22700.0,13.7422,13.7478,13.7195,13.7195,22700.0
2006-07-27 15:10:00,24.25,24.25,24.2,24.23,23600.0,13.7252,13.7252,13.6969,13.7139,23600.0
2006-07-27 15:15:00,24.23,24.24,24.22,24.24,13000.0,13.7139,13.7195,13.7082,13.7195,13000.0
2006-07-27 15:20:00,24.24,24.24,24.21,24.22,13700.0,13.7195,13.7195,13.7025,13.7082,13700.0
2006-07-27 15:25:00,24.21,24.22,24.2,24.2,28800.0,13.7025,13.7082,13.6969,13.6969,28800.0
2006-07-27 15:30:00,24.2,24.22,24.2,24.21,31500.0,13.6969,13.7082,13.6969,13.7025,31500.0
2006-07-27 15:35:00,24.22,24.25,24.21,24.23,17100.0,13.7082,13.7252,13.7025,13.7139,17100.0
2006-07-27 15:40:00,24.23,24.24,24.23,24.24,17500.0,13.7139,13.7195,13.7139,13.7195,17500.0
2006-07-27 15:45:00,24.24,24.24,24.21,24.24,23300.0,13.7195,13.7195,13.7025,13.7195,23300.0
2006-07-27 15:50:00,24.24,24.28,24.23,24.26,35200.0,13.7195,13.7422,13.7139,13.7308,35200.0
2006-07-27 15:55:00,24.26,24.26,24.23,24.23,43300.0,13.7308,13.7308,13.7139,13.7139,43300.0
2006-07-28 09:30:00,24.3,24.4,24.3,24.32,52400.0,13.7535,13.8101,13.7535,13.7648,52400.0
2006-07-28 09:35:00,24.28,24.45,24.28,24.45,10600.0,13.7422,13.8384,13.7422,13.8384,10600.0
2006-07-28 09:40:00,24.43,24.5,24.43,24.49,34700.0,13.8271,13.8667,13.8271,13.861,34700.0
2006-07-28 09:45:00,24.5,24.5,24.41,24.43,43700.0,13.8667,13.8667,13.8157,13.8271,43700.0
2006-07-28 09:50:00,24.43,24.47,24.42,24.43,12100.0,13.8271,13.8497,13.8214,13.8271,12100.0
2006-07-28 09:55:00,24.42,24.44,24.35,24.39,16000.0,13.8214,13.8327,13.7818,13.8044,16000.0
2006-07-28 10:00:00,24.42,24.44,24.4,24.42,12200.0,13.8214,13.8327,13.8101,13.8214,12200.0
2006-07-28 10:05:00,24.41,24.41,24.35,24.37,9800.0,13.8157,13.8157,13.7818,13.7931,9800.0
2006-07-28 10:10:00,24.37,24.42,24.33,24.36,23500.0,13.7931,13.8214,13.7705,13.7874,23500.0
2006-07-28 10:15:00,24.33,24.36,24.3,24.34,13100.0,13.7705,13.7874,13.7535,13.7761,13100.0
2006-07-28 10:20:00,24.35,24.37,24.34,24.35,12600.0,13.7818,13.7931,13.7761,13.7818,12600.0
2006-07-28 10:25:00,24.33,24.38,24.33,24.36,10600.0,13.7705,13.7988,13.7705,13.7874,10600.0
2006-07-28 10:30:00,24.37,24.4,24.35,24.39,5800.0,13.7931,13.8101,13.7818,13.8044,5800.0
2006-07-28 10:35:00,24.39,24.4,24.38,24.38,21900.0,13.8044,13.8101,13.7988,13.7988,21900.0
2006-07-28 10:40:00,24.38,24.42,24.36,24.39,15900.0,13.7988,13.8214,13.7874,13.8044,15900.0
2006-07-28 10:45:00,24.39,24.44,24.39,24.42,11800.0,13.8044,13.8327,13.8044,13.8214,11800.0
2006-07-28 10:50:00,24.43,24.49,24.42,24.47,12600.0,13.8271,13.861,13.8214,13.8497,12600.0
2006-07-28 10:55:00,24.46,24.49,24.43,24.49,16800.0,13.844,13.861,13.8271,13.861,16800.0
2006-07-28 11:00:00,24.49,24.54,24.49,24.53,13400.0,13.861,13.8893,13.861,13.8837,13400.0
2006-07-28 11:05:00,24.56,24.58,24.54,24.56,22700.0,13.9006,13.912,13.8893,13.9006,22700.0
2006-07-28 11:10:00,24.56,24.57,24.55,24.57,8300.0,13.9006,13.9063,13.895,13.9063,8300.0
2006-07-28 11:15:00,24.57,24.59,24.54,24.55,16900.0,13.9063,13.9176,13.8893,13.895,16900.0
2006-07-28 11:20:00,24.55,24.58,24.55,24.58,8500.0,13.895,13.912,13.895,13.912,8500.0
2006-07-28 11:25:00,24.57,24.6,24.56,24.59,9700.0,13.9063,13.9233,13.9006,13.9176,9700.0
2006-07-28 11:30:00,24.59,24.61,24.55,24.55,21800.0,13.9176,13.9289,13.895,13.895,21800.0
2006-07-28 11:35:00,24.56,24.56,24.54,24.55,6000.0,13.9006,13.9006,13.8893,13.895,6000.0
2006-07-28 11:40:00,24.55,24.55,24.54,24.55,8000.0,13.895,13.895,13.8893,13.895,8000.0
2006-07-28 11:45:00,24.55,24.57,24.55,24.56,9100.0,13.895,13.9063,13.895,13.9006,9100.0
2006-07-28 11:50:00,24.57,24.58,24.56,24.56,13900.0,13.9063,13.912,13.9006,13.9006,13900.0
2006-07-28 11:55:00,24.56,24.57,24.52,24.52,8700.0,13.9006,13.9063,13.878,13.878,8700.0
2006-07-28 12:00:00,24.52,24.53,24.47,24.48,15500.0,13.878,13.8837,13.8497,13.8554,15500.0
2006-07-28 12:05:00,24.48,24.49,24.46,24.48,5700.0,13.8554,13.861,13.844,13.8554,5700.0
2006-07-28 12:10:00,24.48,24.5,24.48,24.5,8100.0,13.8554,13.8667,13.8554,13.8667,8100.0
2006-07-28 12:15:00,24.51,24.52,24.5,24.51,13800.0,13.8723,13.878,13.8667,13.8723,13800.0
2006-07-28 12:20:00,24.51,24.52,24.51,24.52,1900.0,13.8723,13.878,13.8723,13.878,1900.0
2006-07-28 12:25:00,24.52,24.52,24.49,24.5,5800.0,13.878,13.878,13.861,13.8667,5800.0
2006-07-28 12:30:00,24.51,24.52,24.5,24.51,9000.0,13.8723,13.878,13.8667,13.8723,9000.0
2006-07-28 12:35:00,24.52,24.56,24.51,24.55,13800.0,13.878,13.9006,13.8723,13.895,13800.0
2006-07-28 12:40:00,24.56,24.59,24.56,24.56,18300.0,13.9006,13.9176,13.9006,13.9006,18300.0
2006-07-28 12:45:00,24.55,24.55,24.53,24.55,4800.0,13.895,13.895,13.8837,13.895,4800.0
2006-07-28 12:50:00,24.56,24.56,24.54,24.55,5900.0,13.9006,13.9006,13.8893,13.895,5900.0
2006-07-28 12:55:00,24.55,24.55,24.54,24.55,2100.0,13.895,13.895,13.8893,13.895,2100.0
2006-07-28 13:00:00,24.55,24.55,24.51,24.54,16900.0,13.895,13.895,13.8723,13.8893,16900.0
2006-07-28 13:05:00,24.55,24.56,24.51,24.52,12400.0,13.895,13.9006,13.8723,13.878,12400.0
2006-07-28 13:10:00,24.52,24.53,24.47,24.47,19500.0,13.878,13.8837,13.8497,13.8497,19500.0
2006-07-28 13:15:00,24.46,24.48,24.46,24.48,6100.0,13.844,13.8554,13.844,13.8554,6100.0
2006-07-28 13:20:00,24.48,24.53,24.48,24.53,16900.0,13.8554,13.8837,13.8554,13.8837,16900.0
2006-07-28 13:25:00,24.52,24.54,24.52,24.54,10100.0,13.878,13.8893,13.878,13.8893,10100.0
2006-07-28 13:30:00,24.53,24.53,24.51,24.53,8500.0,13.8837,13.8837,13.8723,13.8837,8500.0
2006-07-28 13:35:00,24.53,24.53,24.52,24.52,5100.0,13.8837,13.8837,13.878,13.878,5100.0
2006-07-28 13:40:00,24.52,24.53,24.5,24.51,9000.0,13.878,13.8837,13.8667,13.8723,9000.0
2006-07-28 13:45:00,24.5,24.53,24.5,24.53,7000.0,13.8667,13.8837,13.8667,13.8837,7000.0
2006-07-28 13:50:00,24.53,24.53,24.52,24.53,5000.0,13.8837,13.8837,13.878,13.8837,5000.0
2006-07-28 13:55:00,24.53,24.54,24.52,24.52,5200.0,13.8837,13.8893,13.878,13.878,5200.0
2006-07-28 14:00:00,24.52,24.52,24.52,24.52,5300.0,13.878,13.878,13.878,13.878,5300.0
2006-07-28 14:05:00,24.51,24.52,24.5,24.51,3000.0,13.8723,13.878,13.8667,13.8723,3000.0
2006-07-28 14:10:00,24.5,24.53,24.48,24.52,14400.0,13.8667,13.8837,13.8554,13.878,14400.0
2006-07-28 14:15:00,24.52,24.52,24.49,24.52,5300.0,13.878,13.878,13.861,13.878,5300.0
2006-07-28 14:20:00,24.51,24.52,24.51,24.52,5800.0,13.8723,13.878,13.8723,13.878,5800.0
2006-07-28 14:25:00,24.52,24.52,24.48,24.48,8200.0,13.878,13.878,13.8554,13.8554,8200.0
2006-07-28 14:30:00,24.48,24.48,24.42,24.45,17400.0,13.8554,13.8554,13.8214,13.8384,17400.0
2006-07-28 14:35:00,24.43,24.45,24.4,24.45,13700.0,13.8271,13.8384,13.8101,13.8384,13700.0
2006-07-28 14:40:00,24.44,24.47,24.43,24.46,15300.0,13.8327,13.8497,13.8271,13.844,15300.0
2006-07-28 14:45:00,24.46,24.47,24.44,24.44,4100.0,13.844,13.8497,13.8327,13.8327,4100.0
2006-07-28 14:50:00,24.45,24.48,24.45,24.47,14900.0,13.8384,13.8554,13.8384,13.8497,14900.0
2006-07-28 14:55:00,24.47,24.48,24.43,24.45,9600.0,13.8497,13.8554,13.8271,13.8384,9600.0
2006-07-28 15:00:00,24.45,24.48,24.45,24.48,12900.0,13.8384,13.8554,13.8384,13.8554,12900.0
2006-07-28 15:05:00,24.47,24.48,24.47,24.47,24100.0,13.8497,13.8554,13.8497,13.8497,24100.0
2006-07-28 15:10:00,24.47,24.48,24.45,24.47,16200.0,13.8497,13.8554,13.8384,13.8497,16200.0
2006-07-28 15:15:00,24.47,24.49,24.47,24.49,8400.0,13.8497,13.861,13.8497,13.861,8400.0
2006-07-28 15:20:00,24.49,24.51,24.48,24.51,14700.0,13.861,13.8723,13.8554,13.8723,14700.0
2006-07-28 15:25:00,24.5,24.51,24.5,24.5,12000.0,13.8667,13.8723,13.8667,13.8667,12000.0
2006-07-28 15:30:00,24.5,24.5,24.46,24.49,18300.0,13.8667,13.8667,13.844,13.861,18300.0
2006-07-28 15:35:00,24.5,24.5,24.49,24.49,10300.0,13.8667,13.8667,13.861,13.861,10300.0
2006-07-28 15:40:00,24.5,24.51,24.49,24.5,15200.0,13.8667,13.8723,13.861,13.8667,15200.0
2006-07-28 15:45:00,24.5,24.52,24.5,24.5,16400.0,13.8667,13.878,13.8667,13.8667,16400.0
2006-07-28 15:50:00,24.51,24.51,24.48,24.48,31100.0,13.8723,13.8723,13.8554,13.8554,31100.0
2006-07-28 15:55:00,24.49,24.49,24.46,24.48,39900.0,13.861,13.861,13.844,13.8554,39900.0
2006-07-31 09:30:00,24.32,24.43,24.32,24.38,41000.0,13.7648,13.8271,13.7648,13.7988,41000.0
2006-07-31 09:35:00,24.4,24.42,24.3,24.34,14100.0,13.8101,13.8214,13.7535,13.7761,14100.0
2006-07-31 09:40:00,24.35,24.39,24.31,24.39,14600.0,13.7818,13.8044,13.7591,13.8044,14600.0
2006-07-31 09:45:00,24.4,24.4,24.26,24.3,15600.0,13.8101,13.8101,13.7308,13.7535,15600.0
2006-07-31 09:50:00,24.29,24.35,24.27,24.31,14700.0,13.7478,13.7818,13.7365,13.7591,14700.0
2006-07-31 09:55:00,24.31,24.4,24.3,24.31,22300.0,13.7591,13.8101,13.7535,13.7591,22300.0
2006-07-31 10:00:00,24.31,24.37,24.29,24.37,17900.0,13.7591,13.7931,13.7478,13.7931,17900.0
2006-07-31 10:05:00,24.37,24.4,24.35,24.36,28500.0,13.7931,13.8101,13.7818,13.7874,28500.0
2006-07-31 10:10:00,24.36,24.36,24.25,24.25,13100.0,13.7874,13.7874,13.7252,13.7252,13100.0
2006-07-31 10:15:00,24.26,24.26,24.2,24.21,34200.0,13.7308,13.7308,13.6969,13.7025,34200.0
2006-07-31 10:20:00,24.2,24.24,24.2,24.23,14300.0,13.6969,13.7195,13.6969,13.7139,14300.0
2006-07-31 10:25:00,24.23,24.26,24.21,24.22,35600.0,13.7139,13.7308,13.7025,13.7082,35600.0
2006-07-31 10:30:00,24.23,24.25,24.22,24.23,39000.0,13.7139,13.7252,13.7082,13.7139,39000.0
2006-07-31 10:35:00,24.23,24.25,24.22,24.24,15700.0,13.7139,13.7252,13.7082,13.7195,15700.0
2006-07-31 10:40:00,24.24,24.25,24.22,24.23,15700.0,13.7195,13.7252,13.7082,13.7139,15700.0
2006-07-31 10:45:00,24.22,24.23,24.21,24.22,9200.0,13.7082,13.7139,13.7025,13.7082,9200.0
2006-07-31 10:50:00,24.22,24.23,24.22,24.23,25300.0,13.7082,13.7139,13.7082,13.7139,25300.0
2006-07-31 10:55:00,24.23,24.26,24.19,24.22,25300.0,13.7139,13.7308,13.6912,13.7082,25300.0
2006-07-31 11:00:00,24.21,24.24,24.21,24.21,29800.0,13.7025,13.7195,13.7025,13.7025,29800.0
2006-07-31 11:05:00,24.2,24.21,24.17,24.18,24500.0,13.6969,13.7025,13.6799,13.6856,24500.0
2006-07-31 11:10:00,24.18,24.19,24.16,24.19,12400.0,13.6856,13.6912,13.6742,13.6912,12400.0
2006-07-31 11:15:00,24.19,24.24,24.18,24.22,27400.0,13.6912,13.7195,13.6856,13.7082,27400.0
2006-07-31 11:20:00,24.22,24.22,24.2,24.21,8200.0,13.7082,13.7082,13.6969,13.7025,8200.0
2006-07-31 11:25:00,24.21,24.23,24.19,24.23,23400.0,13.7025,13.7139,13.6912,13.7139,23400.0
2006-07-31 11:30:00,24.22,24.25,24.22,24.24,19600.0,13.7082,13.7252,13.7082,13.7195,19600.0
2006-07-31 11:35:00,24.24,24.26,24.23,24.25,17100.0,13.7195,13.7308,13.7139,13.7252,17100.0
2006-07-31 11:40:00,24.24,24.26,24.23,24.25,12000.0,13.7195,13.7308,13.7139,13.7252,12000.0
2006-07-31 11:45:00,24.25,24.25,24.2,24.22,20900.0,13.7252,13.7252,13.6969,13.7082,20900.0
2006-07-31 11:50:00,24.22,24.22,24.17,24.2,28500.0,13.7082,13.7082,13.6799,13.6969,28500.0
2006-07-31 11:55:00,24.21,24.22,24.18,24.21,9000.0,13.7025,13.7082,13.6856,13.7025,9000.0
2006-07-31 12:00:00,24.2,24.22,24.2,24.21,10900.0,13.6969,13.7082,13.6969,13.7025,10900.0
2006-07-31 12:05:00,24.21,24.23,24.2,24.23,11200.0,13.7025,13.7139,13.6969,13.7139,11200.0
2006-07-31 12:10:00,24.22,24.23,24.22,24.22,5100.0,13.7082,13.7139,13.7082,13.7082,5100.0
2006-07-31 12:15:00,24.23,24.23,24.21,24.22,9200.0,13.7139,13.7139,13.7025,13.7082,9200.0
2006-07-31 12:20:00,24.23,24.23,24.22,24.23,8300.0,13.7139,13.7139,13.7082,13.7139,8300.0
2006-07-31 12:25:00,24.22,24.25,24.22,24.25,8000.0,13.7082,13.7252,13.7082,13.7252,8000.0
2006-07-31 12:30:00,24.25,24.25,24.23,24.23,9500.0,13.7252,13.7252,13.7139,13.7139,9500.0
2006-07-31 12:35:00,24.24,24.25,24.23,24.23,8000.0,13.7195,13.7252,13.7139,13.7139,8000.0
2006-07-31 12:40:00,24.23,24.25,24.23,24.25,11100.0,13.7139,13.7252,13.7139,13.7252,11100.0
2006-07-31 12:45:00,24.26,24.27,24.25,24.25,15700.0,13.7308,13.7365,13.7252,13.7252,15700.0
2006-07-31 12:50:00,24.26,24.26,24.22,24.25,22400.0,13.7308,13.7308,13.7082,13.7252,22400.0
2006-07-31 12:55:00,24.25,24.25,24.23,24.24,14000.0,13.7252,13.7252,13.7139,13.7195,14000.0
2006-07-31 13:00:00,24.25,24.26,24.24,24.25,10600.0,13.7252,13.7308,13.7195,13.7252,10600.0
2006-07-31 13:05:00,24.25,24.26,24.25,24.26,11600.0,13.7252,13.7308,13.7252,13.7308,11600.0
2006-07-31 13:10:00,24.25,24.26,24.25,24.25,48900.0,13.7252,13.7308,13.7252,13.7252,48900.0
2006-07-31 13:15:00,24.25,24.26,24.25,24.26,27000.0,13.7252,13.7308,13.7252,13.7308,27000.0
2006-07-31 13:20:00,24.26,24.32,24.26,24.31,33800.0,13.7308,13.7648,13.7308,13.7591,33800.0
2006-07-31 13:25:00,24.3,24.31,24.29,24.29,25700.0,13.7535,13.7591,13.7478,13.7478,25700.0
2006-07-31 13:30:00,24.29,24.31,24.28,24.3,27700.0,13.7478,13.7591,13.7422,13.7535,27700.0
2006-07-31 13:35:00,24.3,24.31,24.29,24.3,32400.0,13.7535,13.7591,13.7478,13.7535,32400.0
2006-07-31 13:40:00,24.3,24.3,24.27,24.3,26800.0,13.7535,13.7535,13.7365,13.7535,26800.0
2006-07-31 13:45:00,24.29,24.3,24.29,24.29,22000.0,13.7478,13.7535,13.7478,13.7478,22000.0
2006-07-31 13:50:00,24.29,24.31,24.28,24.31,52900.0,13.7478,13.7591,13.7422,13.7591,52900.0
2006-07-31 13:55:00,24.31,24.32,24.29,24.31,9900.0,13.7591,13.7648,13.7478,13.7591,9900.0
2006-07-31 14:00:00,24.31,24.32,24.31,24.31,6800.0,13.7591,13.7648,13.7591,13.7591,6800.0
2006-07-31 14:05:00,24.32,24.34,24.3,24.34,24100.0,13.7648,13.7761,13.7535,13.7761,24100.0
2006-07-31 14:10:00,24.33,24.34,24.31,24.31,16500.0,13.7705,13.7761,13.7591,13.7591,16500.0
2006-07-31 14:15:00,24.31,24.32,24.3,24.31,23000.0,13.7591,13.7648,13.7535,13.7591,23000.0
2006-07-31 14:20:00,24.31,24.32,24.31,24.31,22100.0,13.7591,13.7648,13.7591,13.7591,22100.0
2006-07-31 14:25:00,24.3,24.31,24.3,24.3,25000.0,13.7535,13.7591,13.7535,13.7535,25000.0
2006-07-31 14:30:00,24.3,24.3,24.28,24.28,29700.0,13.7535,13.7535,13.7422,13.7422,29700.0
2006-07-31 14:35:00,24.27,24.27,24.22,24.23,30600.0,13.7365,13.7365,13.7082,13.7139,30600.0
2006-07-31 14:40:00,24.23,24.24,24.22,24.23,23700.0,13.7139,13.7195,13.7082,13.7139,23700.0
2006-07-31 14:45:00,24.23,24.23,24.2,24.2,23000.0,13.7139,13.7139,13.6969,13.6969,23000.0
2006-07-31 14:50:00,24.2,24.23,24.2,24.22,23400.0,13.6969,13.7139,13.6969,13.7082,23400.0
2006-07-31 14:55:00,24.2,24.22,24.2,24.21,14700.0,13.6969,13.7082,13.6969,13.7025,14700.0
2006-07-31 15:00:00,24.21,24.24,24.21,24.22,23200.0,13.7025,13.7195,13.7025,13.7082,23200.0
2006-07-31 15:05:00,24.22,24.24,24.22,24.24,20400.0,13.7082,13.7195,13.7082,13.7195,20400.0
2006-07-31 15:10:00,24.24,24.24,24.22,24.22,31900.0,13.7195,13.7195,13.7082,13.7082,31900.0
2006-07-31 15:15:00,24.23,24.24,24.2,24.22,28600.0,13.7139,13.7195,13.6969,13.7082,28600.0
2006-07-31 15:20:00,24.23,24.25,24.2,24.21,36200.0,13.7139,13.7252,13.6969,13.7025,36200.0
2006-07-31 15:25:00,24.21,24.21,24.18,24.18,43700.0,13.7025,13.7025,13.6856,13.6856,43700.0
2006-07-31 15:30:00,24.18,24.19,24.16,24.16,36700.0,13.6856,13.6912,13.6742,13.6742,36700.0
2006-07-31 15:35:00,24.16,24.21,24.15,24.21,37300.0,13.6742,13.7025,13.6686,13.7025,37300.0
2006-07-31 15:40:00,24.21,24.21,24.19,24.2,33400.0,13.7025,13.7025,13.6912,13.6969,33400.0
2006-07-31 15:45:00,24.21,24.21,24.16,24.16,40700.0,13.7025,13.7025,13.6742,13.6742,40700.0
2006-07-31 15:50:00,24.16,24.18,24.15,24.17,37200.0,13.6742,13.6856,13.6686,13.6799,37200.0
2006-07-31 15:55:00,24.18,24.19,24.16,24.17,41300.0,13.6856,13.6912,13.6742,13.6799,41300.0
2006-08-01 09:30:00,24.19,24.34,24.17,24.21,41200.0,13.6912,13.7761,13.6799,13.7025,41200.0
2006-08-01 09:35:00,24.21,24.32,24.18,24.2,24300.0,13.7025,13.7648,13.6856,13.6969,24300.0
2006-08-01 09:40:00,24.16,24.16,24.02,24.15,58600.0,13.6742,13.6742,13.595,13.6686,58600.0
2006-08-01 09:45:00,24.15,24.16,24.11,24.16,33500.0,13.6686,13.6742,13.6459,13.6742,33500.0
2006-08-01 09:50:00,24.17,24.18,24.1,24.1,40400.0,13.6799,13.6856,13.6403,13.6403,40400.0
2006-08-01 09:55:00,24.13,24.18,24.13,24.17,28600.0,13.6573,13.6856,13.6573,13.6799,28600.0
2006-08-01 10:00:00,24.17,24.17,24.13,24.13,25800.0,13.6799,13.6799,13.6573,13.6573,25800.0
2006-08-01 10:05:00,24.14,24.19,24.13,24.18,15200.0,13.6629,13.6912,13.6573,13.6856,15200.0
2006-08-01 10:10:00,24.18,24.18,24.12,24.12,35800.0,13.6856,13.6856,13.6516,13.6516,35800.0
2006-08-01 10:15:00,24.11,24.14,24.08,24.11,32000.0,13.6459,13.6629,13.629,13.6459,32000.0
2006-08-01 10:20:00,24.11,24.13,24.08,24.08,30700.0,13.6459,13.6573,13.629,13.629,30700.0
2006-08-01 10:25:00,24.08,24.11,24.05,24.11,21300.0,13.629,13.6459,13.612,13.6459,21300.0
2006-08-01 10:30:00,24.09,24.12,24.09,24.12,5500.0,13.6346,13.6516,13.6346,13.6516,5500.0
2006-08-01 10:35:00,24.12,24.13,24.11,24.11,6600.0,13.6516,13.6573,13.6459,13.6459,6600.0
2006-08-01 10:40:00,24.12,24.13,24.07,24.09,46800.0,13.6516,13.6573,13.6233,13.6346,46800.0
2006-08-01 10:45:00,24.07,24.08,24.05,24.05,21100.0,13.6233,13.629,13.612,13.612,21100.0
2006-08-01 10:50:00,24.05,24.05,24.03,24.04,22300.0,13.612,13.612,13.6007,13.6063,22300.0
2006-08-01 10:55:00,24.04,24.05,24.02,24.03,26800.0,13.6063,13.612,13.595,13.6007,26800.0
2006-08-01 11:00:00,24.03,24.04,24.02,24.03,27000.0,13.6007,13.6063,13.595,13.6007,27000.0
2006-08-01 11:05:00,24.03,24.03,24.01,24.02,31400.0,13.6007,13.6007,13.5893,13.595,31400.0
2006-08-01 11:10:00,24.02,24.03,24.01,24.03,25200.0,13.595,13.6007,13.5893,13.6007,25200.0
2006-08-01 11:15:00,24.03,24.03,24.0,24.01,17800.0,13.6007,13.6007,13.5837,13.5893,17800.0
2006-08-01 11:20:00,24.01,24.01,23.98,23.99,38300.0,13.5893,13.5893,13.5724,13.578,38300.0
2006-08-01 11:25:00,23.98,24.0,23.98,23.99,14500.0,13.5724,13.5837,13.5724,13.578,14500.0
2006-08-01 11:30:00,23.99,24.0,23.96,23.97,23700.0,13.578,13.5837,13.561,13.5667,23700.0
2006-08-01 11:35:00,23.97,23.97,23.95,23.96,29000.0,13.5667,13.5667,13.5554,13.561,29000.0
2006-08-01 11:40:00,23.95,23.96,23.95,23.96,14900.0,13.5554,13.561,13.5554,13.561,14900.0
2006-08-01 11:45:00,23.95,23.96,23.94,23.94,17900.0,13.5554,13.561,13.5497,13.5497,17900.0
2006-08-01 11:50:00,23.94,23.96,23.94,23.95,30100.0,13.5497,13.561,13.5497,13.5554,30100.0
2006-08-01 11:55:00,23.95,23.95,23.94,23.94,17200.0,13.5554,13.5554,13.5497,13.5497,17200.0
2006-08-01 12:00:00,23.94,23.95,23.93,23.94,49200.0,13.5497,13.5554,13.5441,13.5497,49200.0
2006-08-01 12:05:00,23.94,23.95,23.94,23.95,6300.0,13.5497,13.5554,13.5497,13.5554,6300.0
2006-08-01 12:10:00,23.95,23.96,23.92,23.93,16800.0,13.5554,13.561,13.5384,13.5441,16800.0
2006-08-01 12:15:00,23.93,23.95,23.93,23.94,4600.0,13.5441,13.5554,13.5441,13.5497,4600.0
2006-08-01 12:20:00,23.93,23.95,23.93,23.95,6900.0,13.5441,13.5554,13.5441,13.5554,6900.0
2006-08-01 12:25:00,23.95,23.96,23.94,23.95,13500.0,13.5554,13.561,13.5497,13.5554,13500.0
2006-08-01 12:30:00,23.95,23.97,23.95,23.97,11600.0,13.5554,13.5667,13.5554,13.5667,11600.0
2006-08-01 12:35:00,23.97,23.97,23.93,23.93,22000.0,13.5667,13.5667,13.5441,13.5441,22000.0
2006-08-01 12:40:00,23.94,23.94,23.93,23.93,9600.0,13.5497,13.5497,13.5441,13.5441,9600.0
2006-08-01 12:45:00,23.94,23.94,23.88,23.88,37100.0,13.5497,13.5497,13.5158,13.5158,37100.0
2006-08-01 12:50:00,23.89,23.9,23.85,23.86,30200.0,13.5214,13.5271,13.4988,13.5045,30200.0
2006-08-01 12:55:00,23.87,23.88,23.85,23.85,15800.0,13.5101,13.5158,13.4988,13.4988,15800.0
2006-08-01 13:00:00,23.88,23.88,23.85,23.85,26000.0,13.5158,13.5158,13.4988,13.4988,26000.0
2006-08-01 13:05:00,23.85,23.87,23.85,23.87,15800.0,13.4988,13.5101,13.4988,13.5101,15800.0
2006-08-01 13:10:00,23.85,23.87,23.85,23.86,24600.0,13.4988,13.5101,13.4988,13.5045,24600.0
2006-08-01 13:15:00,23.86,23.88,23.85,23.85,43600.0,13.5045,13.5158,13.4988,13.4988,43600.0
2006-08-01 13:20:00,23.85,23.87,23.81,23.83,19800.0,13.4988,13.5101,13.4762,13.4875,19800.0
2006-08-01 13:25:00,23.83,23.83,23.8,23.82,22000.0,13.4875,13.4875,13.4705,13.4818,22000.0
2006-08-01 13:30:00,23.83,23.85,23.82,23.84,22300.0,13.4875,13.4988,13.4818,13.4931,22300.0
2006-08-01 13:35:00,23.83,23.86,23.83,23.86,12800.0,13.4875,13.5045,13.4875,13.5045,12800.0
2006-08-01 13:40:00,23.85,23.87,23.85,23.87,11600.0,13.4988,13.5101,13.4988,13.5101,11600.0
2006-08-01 13:45:00,23.87,23.87,23.85,23.85,16300.0,13.5101,13.5101,13.4988,13.4988,16300.0
2006-08-01 13:50:00,23.86,23.88,23.86,23.86,9400.0,13.5045,13.5158,13.5045,13.5045,9400.0
2006-08-01 13:55:00,23.86,23.86,23.84,23.86,11000.0,13.5045,13.5045,13.4931,13.5045,11000.0
2006-08-01 14:00:00,23.87,23.9,23.85,23.87,21500.0,13.5101,13.5271,13.4988,13.5101,21500.0
2006-08-01 14:05:00,23.86,23.87,23.84,23.85,15000.0,13.5045,13.5101,13.4931,13.4988,15000.0
2006-08-01 14:10:00,23.85,23.87,23.84,23.87,11800.0,13.4988,13.5101,13.4931,13.5101,11800.0
2006-08-01 14:15:00,23.87,23.89,23.85,23.86,20300.0,13.5101,13.5214,13.4988,13.5045,20300.0
2006-08-01 14:20:00,23.86,23.88,23.84,23.85,24300.0,13.5045,13.5158,13.4931,13.4988,24300.0
2006-08-01 14:25:00,23.84,23.85,23.82,23.83,17600.0,13.4931,13.4988,13.4818,13.4875,17600.0
2006-08-01 14:30:00,23.84,23.84,23.81,23.81,16100.0,13.4931,13.4931,13.4762,13.4762,16100.0
2006-08-01 14:35:00,23.82,23.84,23.81,23.83,29400.0,13.4818,13.4931,13.4762,13.4875,29400.0
2006-08-01 14:40:00,23.83,23.83,23.78,23.78,32000.0,13.4875,13.4875,13.4592,13.4592,32000.0
2006-08-01 14:45:00,23.78,23.81,23.78,23.81,26200.0,13.4592,13.4762,13.4592,13.4762,26200.0
2006-08-01 14:50:00,23.81,23.81,23.78,23.81,29600.0,13.4762,13.4762,13.4592,13.4762,29600.0
2006-08-01 14:55:00,23.81,23.82,23.78,23.78,40000.0,13.4762,13.4818,13.4592,13.4592,40000.0
2006-08-01 15:00:00,23.8,23.8,23.77,23.77,25300.0,13.4705,13.4705,13.4535,13.4535,25300.0
2006-08-01 15:05:00,23.77,23.81,23.77,23.79,26700.0,13.4535,13.4762,13.4535,13.4648,26700.0
2006-08-01 15:10:00,23.78,23.8,23.74,23.75,34200.0,13.4592,13.4705,13.4365,13.4422,34200.0
2006-08-01 15:15:00,23.75,23.78,23.75,23.76,28700.0,13.4422,13.4592,13.4422,13.4479,28700.0
2006-08-01 15:20:00,23.75,23.79,23.75,23.78,21400.0,13.4422,13.4648,13.4422,13.4592,21400.0
2006-08-01 15:25:00,23.79,23.87,23.79,23.86,29200.0,13.4648,13.5101,13.4648,13.5045,29200.0
2006-08-01 15:30:00,23.87,23.9,23.85,23.87,30700.0,13.5101,13.5271,13.4988,13.5101,30700.0
2006-08-01 15:35:00,23.86,23.91,23.86,23.9,19700.0,13.5045,13.5327,13.5045,13.5271,19700.0
2006-08-01 15:40:00,23.9,23.93,23.89,23.92,14700.0,13.5271,13.5441,13.5214,13.5384,14700.0
2006-08-01 15:45:00,23.92,23.97,23.91,23.95,25300.0,13.5384,13.5667,13.5327,13.5554,25300.0
2006-08-01 15:50:00,23.96,23.96,23.94,23.95,25600.0,13.561,13.561,13.5497,13.5554,25600.0
2006-08-01 15:55:00,23.94,23.96,23.88,23.88,166700.0,13.5497,13.561,13.5158,13.5158,166700.0
2006-08-02 09:30:00,23.75,23.83,23.71,23.83,38100.0,13.4422,13.4875,13.4196,13.4875,38100.0
2006-08-02 09:35:00,23.83,23.84,23.81,23.81,10100.0,13.4875,13.4931,13.4762,13.4762,10100.0
2006-08-02 09:40:00,23.83,23.86,23.81,23.84,10200.0,13.4875,13.5045,13.4762,13.4931,10200.0
2006-08-02 09:45:00,23.84,23.94,23.84,23.88,19200.0,13.4931,13.5497,13.4931,13.5158,19200.0
2006-08-02 09:50:00,23.88,23.89,23.81,23.88,19100.0,13.5158,13.5214,13.4762,13.5158,19100.0
2006-08-02 09:55:00,23.84,23.85,23.73,23.75,25900.0,13.4931,13.4988,13.4309,13.4422,25900.0
2006-08-02 10:00:00,23.75,23.83,23.72,23.76,33600.0,13.4422,13.4875,13.4252,13.4479,33600.0
2006-08-02 10:05:00,23.74,23.77,23.73,23.76,16100.0,13.4365,13.4535,13.4309,13.4479,16100.0
2006-08-02 10:10:00,23.75,23.75,23.71,23.71,28200.0,13.4422,13.4422,13.4196,13.4196,28200.0
2006-08-02 10:15:00,23.72,23.72,23.69,23.71,31100.0,13.4252,13.4252,13.4082,13.4196,31100.0
2006-08-02 10:20:00,23.7,23.72,23.65,23.67,25600.0,13.4139,13.4252,13.3856,13.3969,25600.0
2006-08-02 10:25:00,23.67,23.68,23.62,23.62,45900.0,13.3969,13.4026,13.3686,13.3686,45900.0
2006-08-02 10:30:00,23.62,23.65,23.62,23.65,35500.0,13.3686,13.3856,13.3686,13.3856,35500.0
2006-08-02 10:35:00,23.64,23.7,23.63,23.7,48400.0,13.3799,13.4139,13.3743,13.4139,48400.0
2006-08-02 10:40:00,23.68,23.7,23.68,23.68,41400.0,13.4026,13.4139,13.4026,13.4026,41400.0
2006-08-02 10:45:00,23.68,23.71,23.65,23.69,53900.0,13.4026,13.4196,13.3856,13.4082,53900.0
2006-08-02 10:50:00,23.69,23.71,23.66,23.66,16900.0,13.4082,13.4196,13.3913,13.3913,16900.0
2006-08-02 10:55:00,23.68,23.68,23.66,23.67,17800.0,13.4026,13.4026,13.3913,13.3969,17800.0
2006-08-02 11:00:00,23.66,23.69,23.65,23.68,19100.0,13.3913,13.4082,13.3856,13.4026,19100.0
2006-08-02 11:05:00,23.68,23.7,23.66,23.68,16700.0,13.4026,13.4139,13.3913,13.4026,16700.0
2006-08-02 11:10:00,23.7,23.79,23.69,23.77,22400.0,13.4139,13.4648,13.4082,13.4535,22400.0
2006-08-02 11:15:00,23.78,23.78,23.73,23.74,32300.0,13.4592,13.4592,13.4309,13.4365,32300.0
2006-08-02 11:20:00,23.74,23.77,23.72,23.76,27000.0,13.4365,13.4535,13.4252,13.4479,27000.0
2006-08-02 11:25:00,23.76,23.76,23.7,23.71,28000.0,13.4479,13.4479,13.4139,13.4196,28000.0
2006-08-02 11:30:00,23.71,23.73,23.68,23.7,48000.0,13.4196,13.4309,13.4026,13.4139,48000.0
2006-08-02 11:35:00,23.72,23.72,23.67,23.68,17000.0,13.4252,13.4252,13.3969,13.4026,17000.0
2006-08-02 11:40:00,23.68,23.7,23.67,23.68,33600.0,13.4026,13.4139,13.3969,13.4026,33600.0
2006-08-02 11:45:00,23.67,23.67,23.64,23.65,36700.0,13.3969,13.3969,13.3799,13.3856,36700.0
2006-08-02 11:50:00,23.65,23.66,23.64,23.66,29600.0,13.3856,13.3913,13.3799,13.3913,29600.0
2006-08-02 11:55:00,23.67,23.72,23.65,23.7,43500.0,13.3969,13.4252,13.3856,13.4139,43500.0
2006-08-02 12:00:00,23.71,23.73,23.67,23.68,28300.0,13.4196,13.4309,13.3969,13.4026,28300.0
2006-08-02 12:05:00,23.69,23.74,23.67,23.7,28700.0,13.4082,13.4365,13.3969,13.4139,28700.0
2006-08-02 12:10:00,23.7,23.7,23.68,23.68,9700.0,13.4139,13.4139,13.4026,13.4026,9700.0
2006-08-02 12:15:00,23.69,23.72,23.69,23.72,17400.0,13.4082,13.4252,13.4082,13.4252,17400.0
2006-08-02 12:20:00,23.72,23.73,23.7,23.7,13400.0,13.4252,13.4309,13.4139,13.4139,13400.0
2006-08-02 12:25:00,23.7,23.76,23.7,23.74,17000.0,13.4139,13.4479,13.4139,13.4365,17000.0
2006-08-02 12:30:00,23.74,23.74,23.71,23.72,8000.0,13.4365,13.4365,13.4196,13.4252,8000.0
2006-08-02 12:35:00,23.74,23.75,23.74,23.74,12000.0,13.4365,13.4422,13.4365,13.4365,12000.0
2006-08-02 12:40:00,23.75,23.75,23.73,23.75,10100.0,13.4422,13.4422,13.4309,13.4422,10100.0
2006-08-02 12:45:00,23.75,23.75,23.74,23.75,10400.0,13.4422,13.4422,13.4365,13.4422,10400.0
2006-08-02 12:50:00,23.75,23.75,23.74,23.75,14300.0,13.4422,13.4422,13.4365,13.4422,14300.0
2006-08-02 12:55:00,23.75,23.75,23.74,23.75,9700.0,13.4422,13.4422,13.4365,13.4422,9700.0
2006-08-02 13:00:00,23.74,23.75,23.72,23.75,18100.0,13.4365,13.4422,13.4252,13.4422,18100.0
2006-08-02 13:05:00,23.74,23.76,23.72,23.74,78400.0,13.4365,13.4479,13.4252,13.4365,78400.0
2006-08-02 13:10:00,23.73,23.74,23.72,23.74,47000.0,13.4309,13.4365,13.4252,13.4365,47000.0
2006-08-02 13:15:00,23.74,23.74,23.72,23.72,22800.0,13.4365,13.4365,13.4252,13.4252,22800.0
2006-08-02 13:20:00,23.72,23.72,23.7,23.71,18300.0,13.4252,13.4252,13.4139,13.4196,18300.0
2006-08-02 13:25:00,23.71,23.71,23.67,23.67,26600.0,13.4196,13.4196,13.3969,13.3969,26600.0
2006-08-02 13:30:00,23.67,23.7,23.67,23.69,13300.0,13.3969,13.4139,13.3969,13.4082,13300.0
2006-08-02 13:35:00,23.69,23.7,23.69,23.7,15200.0,13.4082,13.4139,13.4082,13.4139,15200.0
2006-08-02 13:40:00,23.69,23.7,23.68,23.69,7200.0,13.4082,13.4139,13.4026,13.4082,7200.0
2006-08-02 13:45:00,23.7,23.71,23.69,23.71,24900.0,13.4139,13.4196,13.4082,13.4196,24900.0
2006-08-02 13:50:00,23.71,23.72,23.71,23.72,12700.0,13.4196,13.4252,13.4196,13.4252,12700.0
2006-08-02 13:55:00,23.72,23.72,23.7,23.71,14500.0,13.4252,13.4252,13.4139,13.4196,14500.0
2006-08-02 14:00:00,23.71,23.74,23.7,23.74,20500.0,13.4196,13.4365,13.4139,13.4365,20500.0
2006-08-02 14:05:00,23.73,23.75,23.73,23.74,54000.0,13.4309,13.4422,13.4309,13.4365,54000.0
2006-08-02 14:10:00,23.74,23.75,23.72,23.72,43100.0,13.4365,13.4422,13.4252,13.4252,43100.0
2006-08-02 14:15:00,23.73,23.75,23.7,23.73,38600.0,13.4309,13.4422,13.4139,13.4309,38600.0
2006-08-02 14:20:00,23.73,23.74,23.7,23.73,17900.0,13.4309,13.4365,13.4139,13.4309,17900.0
2006-08-02 14:25:00,23.74,23.74,23.67,23.67,31100.0,13.4365,13.4365,13.3969,13.3969,31100.0
2006-08-02 14:30:00,23.68,23.7,23.67,23.7,23000.0,13.4026,13.4139,13.3969,13.4139,23000.0
2006-08-02 14:35:00,23.7,23.7,23.68,23.7,23200.0,13.4139,13.4139,13.4026,13.4139,23200.0
2006-08-02 14:40:00,23.7,23.72,23.69,23.69,9700.0,13.4139,13.4252,13.4082,13.4082,9700.0
2006-08-02 14:45:00,23.69,23.73,23.69,23.71,30300.0,13.4082,13.4309,13.4082,13.4196,30300.0
2006-08-02 14:50:00,23.72,23.72,23.67,23.67,30900.0,13.4252,13.4252,13.3969,13.3969,30900.0
2006-08-02 14:55:00,23.67,23.69,23.66,23.66,31400.0,13.3969,13.4082,13.3913,13.3913,31400.0
2006-08-02 15:00:00,23.66,23.67,23.62,23.63,21000.0,13.3913,13.3969,13.3686,13.3743,21000.0
2006-08-02 15:05:00,23.63,23.68,23.63,23.67,29300.0,13.3743,13.4026,13.3743,13.3969,29300.0
2006-08-02 15:10:00,23.66,23.66,23.6,23.63,45800.0,13.3913,13.3913,13.3573,13.3743,45800.0
2006-08-02 15:15:00,23.64,23.64,23.57,23.64,33900.0,13.3799,13.3799,13.3403,13.3799,33900.0
2006-08-02 15:20:00,23.65,23.65,23.64,23.64,15500.0,13.3856,13.3856,13.3799,13.3799,15500.0
2006-08-02 15:25:00,23.64,23.64,23.62,23.62,27600.0,13.3799,13.3799,13.3686,13.3686,27600.0
2006-08-02 15:30:00,23.63,23.66,23.59,23.65,79100.0,13.3743,13.3913,13.3516,13.3856,79100.0
2006-08-02 15:35:00,23.65,23.66,23.64,23.64,40600.0,13.3856,13.3913,13.3799,13.3799,40600.0
2006-08-02 15:40:00,23.64,23.67,23.64,23.66,40200.0,13.3799,13.3969,13.3799,13.3913,40200.0
2006-08-02 15:45:00,23.66,23.68,23.64,23.65,73100.0,13.3913,13.4026,13.3799,13.3856,73100.0
2006-08-02 15:50:00,23.65,23.66,23.56,23.59,67100.0,13.3856,13.3913,13.3347,13.3516,67100.0
2006-08-02 15:55:00,23.58,23.65,23.55,23.62,89700.0,13.346,13.3856,13.329,13.3686,89700.0
2006-08-03 09:30:00,23.65,23.65,23.53,23.6,62300.0,13.3856,13.3856,13.3177,13.3573,62300.0
2006-08-03 09:35:00,23.61,23.66,23.57,23.61,18700.0,13.363,13.3913,13.3403,13.363,18700.0
2006-08-03 09:40:00,23.61,23.65,23.58,23.59,24600.0,13.363,13.3856,13.346,13.3516,24600.0
2006-08-03 09:45:00,23.59,23.62,23.58,23.58,26100.0,13.3516,13.3686,13.346,13.346,26100.0
2006-08-03 09:50:00,23.57,23.6,23.53,23.55,18500.0,13.3403,13.3573,13.3177,13.329,18500.0
2006-08-03 09:55:00,23.55,23.55,23.44,23.44,69700.0,13.329,13.329,13.2667,13.2667,69700.0
2006-08-03 10:00:00,23.45,23.58,23.44,23.52,102500.0,13.2724,13.346,13.2667,13.312,102500.0
2006-08-03 10:05:00,23.53,23.56,23.51,23.56,47900.0,13.3177,13.3347,13.3064,13.3347,47900.0
2006-08-03 10:10:00,23.55,23.58,23.54,23.56,21800.0,13.329,13.346,13.3233,13.3347,21800.0
2006-08-03 10:15:00,23.56,23.6,23.54,23.58,91600.0,13.3347,13.3573,13.3233,13.346,91600.0
2006-08-03 10:20:00,23.57,23.6,23.57,23.59,24100.0,13.3403,13.3573,13.3403,13.3516,24100.0
2006-08-03 10:25:00,23.59,23.59,23.52,23.57,28600.0,13.3516,13.3516,13.312,13.3403,28600.0
2006-08-03 10:30:00,23.53,23.56,23.51,23.51,87800.0,13.3177,13.3347,13.3064,13.3064,87800.0
2006-08-03 10:35:00,23.51,23.55,23.49,23.52,100400.0,13.3064,13.329,13.295,13.312,100400.0
2006-08-03 10:40:00,23.51,23.6,23.51,23.54,116400.0,13.3064,13.3573,13.3064,13.3233,116400.0
2006-08-03 10:45:00,23.54,23.56,23.49,23.56,97100.0,13.3233,13.3347,13.295,13.3347,97100.0
2006-08-03 10:50:00,23.55,23.56,23.5,23.51,46100.0,13.329,13.3347,13.3007,13.3064,46100.0
2006-08-03 10:55:00,23.51,23.55,23.51,23.55,11100.0,13.3064,13.329,13.3064,13.329,11100.0
2006-08-03 11:00:00,23.54,23.55,23.53,23.54,13200.0,13.3233,13.329,13.3177,13.3233,13200.0
2006-08-03 11:05:00,23.52,23.55,23.51,23.51,71800.0,13.312,13.329,13.3064,13.3064,71800.0
2006-08-03 11:10:00,23.53,23.55,23.5,23.52,22300.0,13.3177,13.329,13.3007,13.312,22300.0
2006-08-03 11:15:00,23.51,23.55,23.49,23.49,15500.0,13.3064,13.329,13.295,13.295,15500.0
2006-08-03 11:20:00,23.51,23.53,23.5,23.52,29800.0,13.3064,13.3177,13.3007,13.312,29800.0
2006-08-03 11:25:00,23.52,23.53,23.5,23.51,22500.0,13.312,13.3177,13.3007,13.3064,22500.0
2006-08-03 11:30:00,23.52,23.52,23.48,23.5,35900.0,13.312,13.312,13.2894,13.3007,35900.0
2006-08-03 11:35:00,23.5,23.5,23.48,23.48,33400.0,13.3007,13.3007,13.2894,13.2894,33400.0
2006-08-03 11:40:00,23.49,23.5,23.49,23.5,23500.0,13.295,13.3007,13.295,13.3007,23500.0
2006-08-03 11:45:00,23.5,23.5,23.47,23.49,34400.0,13.3007,13.3007,13.2837,13.295,34400.0
2006-08-03 11:50:00,23.49,23.5,23.47,23.48,23800.0,13.295,13.3007,13.2837,13.2894,23800.0
2006-08-03 11:55:00,23.49,23.5,23.47,23.5,11400.0,13.295,13.3007,13.2837,13.3007,11400.0
2006-08-03 12:00:00,23.48,23.53,23.48,23.53,23500.0,13.2894,13.3177,13.2894,13.3177,23500.0
2006-08-03 12:05:00,23.53,23.55,23.48,23.48,23100.0,13.3177,13.329,13.2894,13.2894,23100.0
2006-08-03 12:10:00,23.49,23.54,23.49,23.51,35600.0,13.295,13.3233,13.295,13.3064,35600.0
2006-08-03 12:15:00,23.53,23.56,23.52,23.55,16800.0,13.3177,13.3347,13.312,13.329,16800.0
2006-08-03 12:20:00,23.54,23.56,23.51,23.54,12500.0,13.3233,13.3347,13.3064,13.3233,12500.0
2006-08-03 12:25:00,23.55,23.57,23.52,23.55,14000.0,13.329,13.3403,13.312,13.329,14000.0
2006-08-03 12:30:00,23.56,23.57,23.53,23.57,18300.0,13.3347,13.3403,13.3177,13.3403,18300.0
2006-08-03 12:35:00,23.57,23.57,23.54,23.54,28400.0,13.3403,13.3403,13.3233,13.3233,28400.0
2006-08-03 12:40:00,23.55,23.55,23.52,23.54,16800.0,13.329,13.329,13.312,13.3233,16800.0
2006-08-03 12:45:00,23.54,23.55,23.53,23.54,58900.0,13.3233,13.329,13.3177,13.3233,58900.0
2006-08-03 12:50:00,23.55,23.55,23.53,23.54,23700.0,13.329,13.329,13.3177,13.3233,23700.0
2006-08-03 12:55:00,23.54,23.56,23.54,23.55,15900.0,13.3233,13.3347,13.3233,13.329,15900.0
2006-08-03 13:00:00,23.55,23.59,23.55,23.56,26900.0,13.329,13.3516,13.329,13.3347,26900.0
2006-08-03 13:05:00,23.56,23.6,23.56,23.58,35200.0,13.3347,13.3573,13.3347,13.346,35200.0
2006-08-03 13:10:00,23.58,23.6,23.57,23.6,20400.0,13.346,13.3573,13.3403,13.3573,20400.0
2006-08-03 13:15:00,23.59,23.61,23.59,23.6,27900.0,13.3516,13.363,13.3516,13.3573,27900.0
2006-08-03 13:20:00,23.61,23.61,23.59,23.6,26900.0,13.363,13.363,13.3516,13.3573,26900.0
2006-08-03 13:25:00,23.6,23.6,23.56,23.57,19900.0,13.3573,13.3573,13.3347,13.3403,19900.0
2006-08-03 13:30:00,23.57,23.59,23.56,23.59,31200.0,13.3403,13.3516,13.3347,13.3516,31200.0
2006-08-03 13:35:00,23.59,23.59,23.56,23.59,29500.0,13.3516,13.3516,13.3347,13.3516,29500.0
2006-08-03 13:40:00,23.59,23.59,23.57,23.59,25900.0,13.3516,13.3516,13.3403,13.3516,25900.0
2006-08-03 13:45:00,23.6,23.61,23.59,23.61,19600.0,13.3573,13.363,13.3516,13.363,19600.0
2006-08-03 13:50:00,23.61,23.64,23.6,23.64,16400.0,13.363,13.3799,13.3573,13.3799,16400.0
2006-08-03 13:55:00,23.63,23.65,23.62,23.64,27300.0,13.3743,13.3856,13.3686,13.3799,27300.0
2006-08-03 14:00:00,23.63,23.65,23.62,23.63,17700.0,13.3743,13.3856,13.3686,13.3743,17700.0
2006-08-03 14:05:00,23.63,23.67,23.59,23.61,19900.0,13.3743,13.3969,13.3516,13.363,19900.0
2006-08-03 14:10:00,23.61,23.7,23.61,23.68,22900.0,13.363,13.4139,13.363,13.4026,22900.0
2006-08-03 14:15:00,23.67,23.67,23.58,23.6,41200.0,13.3969,13.3969,13.346,13.3573,41200.0
2006-08-03 14:20:00,23.62,23.64,23.61,23.63,16600.0,13.3686,13.3799,13.363,13.3743,16600.0
2006-08-03 14:25:00,23.62,23.66,23.62,23.64,48300.0,13.3686,13.3913,13.3686,13.3799,48300.0
2006-08-03 14:30:00,23.63,23.66,23.63,23.65,5800.0,13.3743,13.3913,13.3743,13.3856,5800.0
2006-08-03 14:35:00,23.64,23.69,23.64,23.67,25800.0,13.3799,13.4082,13.3799,13.3969,25800.0
2006-08-03 14:40:00,23.68,23.71,23.65,23.7,63600.0,13.4026,13.4196,13.3856,13.4139,63600.0
2006-08-03 14:45:00,23.7,23.71,23.68,23.69,24300.0,13.4139,13.4196,13.4026,13.4082,24300.0
2006-08-03 14:50:00,23.7,23.76,23.69,23.71,20500.0,13.4139,13.4479,13.4082,13.4196,20500.0
2006-08-03 14:55:00,23.71,23.74,23.7,23.71,17500.0,13.4196,13.4365,13.4139,13.4196,17500.0
2006-08-03 15:00:00,23.72,23.75,23.71,23.72,19400.0,13.4252,13.4422,13.4196,13.4252,19400.0
2006-08-03 15:05:00,23.73,23.75,23.7,23.73,15300.0,13.4309,13.4422,13.4139,13.4309,15300.0
2006-08-03 15:10:00,23.72,23.73,23.7,23.7,33600.0,13.4252,13.4309,13.4139,13.4139,33600.0
2006-08-03 15:15:00,23.7,23.77,23.69,23.75,12500.0,13.4139,13.4535,13.4082,13.4422,12500.0
2006-08-03 15:20:00,23.74,23.76,23.68,23.72,24400.0,13.4365,13.4479,13.4026,13.4252,24400.0
2006-08-03 15:25:00,23.75,23.75,23.72,23.72,20700.0,13.4422,13.4422,13.4252,13.4252,20700.0
2006-08-03 15:30:00,23.72,23.77,23.72,23.76,24900.0,13.4252,13.4535,13.4252,13.4479,24900.0
2006-08-03 15:35:00,23.75,23.76,23.67,23.69,27500.0,13.4422,13.4479,13.3969,13.4082,27500.0
2006-08-03 15:40:00,23.7,23.73,23.69,23.72,16700.0,13.4139,13.4309,13.4082,13.4252,16700.0
2006-08-03 15:45:00,23.72,23.73,23.67,23.68,16900.0,13.4252,13.4309,13.3969,13.4026,16900.0
2006-08-03 15:50:00,23.67,23.7,23.67,23.7,21400.0,13.3969,13.4139,13.3969,13.4139,21400.0
2006-08-03 15:55:00,23.7,23.71,23.69,23.69,28400.0,13.4139,13.4196,13.4082,13.4082,28400.0
2006-08-04 09:30:00,23.91,23.95,23.91,23.95,65600.0,13.5327,13.5554,13.5327,13.5554,65600.0
2006-08-04 09:35:00,23.95,23.95,23.85,23.91,10800.0,13.5554,13.5554,13.4988,13.5327,10800.0
2006-08-04 09:40:00,23.91,24.01,23.9,23.93,38500.0,13.5327,13.5893,13.5271,13.5441,38500.0
2006-08-04 09:45:00,23.96,23.96,23.86,23.95,18100.0,13.561,13.561,13.5045,13.5554,18100.0
2006-08-04 09:50:00,23.93,23.98,23.91,23.95,31500.0,13.5441,13.5724,13.5327,13.5554,31500.0
2006-08-04 09:55:00,23.95,24.0,23.95,23.98,14600.0,13.5554,13.5837,13.5554,13.5724,14600.0
2006-08-04 10:00:00,23.99,24.0,23.91,23.97,11000.0,13.578,13.5837,13.5327,13.5667,11000.0
2006-08-04 10:05:00,23.95,24.01,23.89,23.91,21200.0,13.5554,13.5893,13.5214,13.5327,21200.0
2006-08-04 10:10:00,23.9,23.96,23.87,23.96,17200.0,13.5271,13.561,13.5101,13.561,17200.0
2006-08-04 10:15:00,23.95,23.97,23.92,23.97,9100.0,13.5554,13.5667,13.5384,13.5667,9100.0
2006-08-04 10:20:00,23.96,23.99,23.87,23.91,15200.0,13.561,13.578,13.5101,13.5327,15200.0
2006-08-04 10:25:00,23.9,23.93,23.83,23.84,14600.0,13.5271,13.5441,13.4875,13.4931,14600.0
2006-08-04 10:30:00,23.85,23.9,23.83,23.9,20300.0,13.4988,13.5271,13.4875,13.5271,20300.0
2006-08-04 10:35:00,23.89,23.92,23.86,23.88,12200.0,13.5214,13.5384,13.5045,13.5158,12200.0
2006-08-04 10:40:00,23.88,23.88,23.83,23.83,12100.0,13.5158,13.5158,13.4875,13.4875,12100.0
2006-08-04 10:45:00,23.84,23.9,23.82,23.89,12500.0,13.4931,13.5271,13.4818,13.5214,12500.0
2006-08-04 10:50:00,23.89,23.9,23.86,23.9,14700.0,13.5214,13.5271,13.5045,13.5271,14700.0
2006-08-04 10:55:00,23.89,23.9,23.86,23.86,6500.0,13.5214,13.5271,13.5045,13.5045,6500.0
2006-08-04 11:00:00,23.86,23.87,23.81,23.81,13500.0,13.5045,13.5101,13.4762,13.4762,13500.0
2006-08-04 11:05:00,23.81,23.86,23.79,23.85,31900.0,13.4762,13.5045,13.4648,13.4988,31900.0
2006-08-04 11:10:00,23.85,23.86,23.81,23.82,13300.0,13.4988,13.5045,13.4762,13.4818,13300.0
2006-08-04 11:15:00,23.82,23.83,23.78,23.79,11300.0,13.4818,13.4875,13.4592,13.4648,11300.0
2006-08-04 11:20:00,23.79,23.81,23.78,23.81,14200.0,13.4648,13.4762,13.4592,13.4762,14200.0
2006-08-04 11:25:00,23.81,23.86,23.8,23.83,17700.0,13.4762,13.5045,13.4705,13.4875,17700.0
2006-08-04 11:30:00,23.83,23.84,23.8,23.81,17100.0,13.4875,13.4931,13.4705,13.4762,17100.0
2006-08-04 11:35:00,23.8,23.8,23.77,23.78,7300.0,13.4705,13.4705,13.4535,13.4592,7300.0
2006-08-04 11:40:00,23.78,23.81,23.75,23.81,15700.0,13.4592,13.4762,13.4422,13.4762,15700.0
2006-08-04 11:45:00,23.8,23.81,23.78,23.8,3200.0,13.4705,13.4762,13.4592,13.4705,3200.0
2006-08-04 11:50:00,23.78,23.78,23.72,23.73,12900.0,13.4592,13.4592,13.4252,13.4309,12900.0
2006-08-04 11:55:00,23.75,23.76,23.71,23.73,5600.0,13.4422,13.4479,13.4196,13.4309,5600.0
2006-08-04 12:00:00,23.71,23.77,23.71,23.76,12900.0,13.4196,13.4535,13.4196,13.4479,12900.0
2006-08-04 12:05:00,23.78,23.79,23.77,23.79,5100.0,13.4592,13.4648,13.4535,13.4648,5100.0
2006-08-04 12:10:00,23.8,23.8,23.78,23.79,7100.0,13.4705,13.4705,13.4592,13.4648,7100.0
2006-08-04 12:15:00,23.79,23.79,23.71,23.72,15100.0,13.4648,13.4648,13.4196,13.4252,15100.0
2006-08-04 12:20:00,23.73,23.76,23.7,23.7,9200.0,13.4309,13.4479,13.4139,13.4139,9200.0
2006-08-04 12:25:00,23.7,23.73,23.7,23.73,14400.0,13.4139,13.4309,13.4139,13.4309,14400.0
2006-08-04 12:30:00,23.72,23.73,23.68,23.69,14000.0,13.4252,13.4309,13.4026,13.4082,14000.0
2006-08-04 12:35:00,23.69,23.71,23.68,23.69,6800.0,13.4082,13.4196,13.4026,13.4082,6800.0
2006-08-04 12:40:00,23.7,23.71,23.67,23.69,12500.0,13.4139,13.4196,13.3969,13.4082,12500.0
2006-08-04 12:45:00,23.7,23.7,23.65,23.65,14900.0,13.4139,13.4139,13.3856,13.3856,14900.0
2006-08-04 12:50:00,23.65,23.69,23.65,23.66,11000.0,13.3856,13.4082,13.3856,13.3913,11000.0
2006-08-04 12:55:00,23.65,23.68,23.65,23.68,9200.0,13.3856,13.4026,13.3856,13.4026,9200.0
2006-08-04 13:00:00,23.68,23.68,23.66,23.68,9400.0,13.4026,13.4026,13.3913,13.4026,9400.0
2006-08-04 13:05:00,23.67,23.69,23.66,23.69,11000.0,13.3969,13.4082,13.3913,13.4082,11000.0
2006-08-04 13:10:00,23.69,23.7,23.6,23.61,34100.0,13.4082,13.4139,13.3573,13.363,34100.0
2006-08-04 13:15:00,23.61,23.66,23.6,23.66,17100.0,13.363,13.3913,13.3573,13.3913,17100.0
2006-08-04 13:20:00,23.67,23.68,23.6,23.6,16200.0,13.3969,13.4026,13.3573,13.3573,16200.0
2006-08-04 13:25:00,23.6,23.67,23.59,23.65,17200.0,13.3573,13.3969,13.3516,13.3856,17200.0
2006-08-04 13:30:00,23.66,23.66,23.6,23.61,21000.0,13.3913,13.3913,13.3573,13.363,21000.0
2006-08-04 13:35:00,23.61,23.66,23.6,23.6,21800.0,13.363,13.3913,13.3573,13.3573,21800.0
2006-08-04 13:40:00,23.6,23.62,23.59,23.59,13400.0,13.3573,13.3686,13.3516,13.3516,13400.0
2006-08-04 13:45:00,23.59,23.6,23.54,23.54,15700.0,13.3516,13.3573,13.3233,13.3233,15700.0
2006-08-04 13:50:00,23.54,23.54,23.48,23.48,29600.0,13.3233,13.3233,13.2894,13.2894,29600.0
2006-08-04 13:55:00,23.48,23.5,23.45,23.46,36200.0,13.2894,13.3007,13.2724,13.2781,36200.0
2006-08-04 14:00:00,23.47,23.5,23.45,23.5,29300.0,13.2837,13.3007,13.2724,13.3007,29300.0
2006-08-04 14:05:00,23.49,23.5,23.45,23.48,18100.0,13.295,13.3007,13.2724,13.2894,18100.0
2006-08-04 14:10:00,23.48,23.5,23.43,23.46,24000.0,13.2894,13.3007,13.2611,13.2781,24000.0
2006-08-04 14:15:00,23.44,23.46,23.43,23.45,13700.0,13.2667,13.2781,13.2611,13.2724,13700.0
2006-08-04 14:20:00,23.46,23.46,23.41,23.41,25600.0,13.2781,13.2781,13.2498,13.2498,25600.0
2006-08-04 14:25:00,23.42,23.46,23.41,23.44,22700.0,13.2554,13.2781,13.2498,13.2667,22700.0
2006-08-04 14:30:00,23.44,23.45,23.43,23.44,15700.0,13.2667,13.2724,13.2611,13.2667,15700.0
2006-08-04 14:35:00,23.44,23.47,23.43,23.47,39300.0,13.2667,13.2837,13.2611,13.2837,39300.0
2006-08-04 14:40:00,23.47,23.47,23.43,23.44,7500.0,13.2837,13.2837,13.2611,13.2667,7500.0
2006-08-04 14:45:00,23.43,23.44,23.41,23.42,13000.0,13.2611,13.2667,13.2498,13.2554,13000.0
2006-08-04 14:50:00,23.42,23.43,23.4,23.42,26200.0,13.2554,13.2611,13.2441,13.2554,26200.0
2006-08-04 14:55:00,23.42,23.42,23.37,23.38,27300.0,13.2554,13.2554,13.2271,13.2328,27300.0
2006-08-04 15:00:00,23.38,23.49,23.38,23.47,44700.0,13.2328,13.295,13.2328,13.2837,44700.0
2006-08-04 15:05:00,23.49,23.49,23.42,23.48,18200.0,13.295,13.295,13.2554,13.2894,18200.0
2006-08-04 15:10:00,23.49,23.5,23.41,23.43,18100.0,13.295,13.3007,13.2498,13.2611,18100.0
2006-08-04 15:15:00,23.42,23.47,23.39,23.41,29600.0,13.2554,13.2837,13.2384,13.2498,29600.0
2006-08-04 15:20:00,23.41,23.45,23.39,23.44,29200.0,13.2498,13.2724,13.2384,13.2667,29200.0
2006-08-04 15:25:00,23.44,23.53,23.44,23.46,26900.0,13.2667,13.3177,13.2667,13.2781,26900.0
2006-08-04 15:30:00,23.45,23.46,23.41,23.41,22600.0,13.2724,13.2781,13.2498,13.2498,22600.0
2006-08-04 15:35:00,23.42,23.45,23.41,23.42,41500.0,13.2554,13.2724,13.2498,13.2554,41500.0
2006-08-04 15:40:00,23.42,23.42,23.39,23.39,31300.0,13.2554,13.2554,13.2384,13.2384,31300.0
2006-08-04 15:45:00,23.38,23.41,23.38,23.41,37900.0,13.2328,13.2498,13.2328,13.2498,37900.0
2006-08-04 15:50:00,23.42,23.46,23.38,23.41,30300.0,13.2554,13.2781,13.2328,13.2498,30300.0
2006-08-04 15:55:00,23.41,23.46,23.4,23.44,26600.0,13.2498,13.2781,13.2441,13.2667,26600.0
2006-08-07 09:30:00,23.31,23.32,23.2,23.22,135500.0,13.1932,13.1988,13.1309,13.1422,135500.0
2006-08-07 09:35:00,23.24,23.32,23.18,23.31,68600.0,13.1535,13.1988,13.1196,13.1932,68600.0
2006-08-07 09:40:00,23.31,23.31,23.11,23.16,51900.0,13.1932,13.1932,13.08,13.1083,51900.0
2006-08-07 09:45:00,23.05,23.17,23.03,23.16,72500.0,13.046,13.1139,13.0347,13.1083,72500.0
2006-08-07 09:50:00,23.16,23.23,23.05,23.16,67200.0,13.1083,13.1479,13.046,13.1083,67200.0
2006-08-07 09:55:00,23.1,23.11,23.05,23.09,30300.0,13.0743,13.08,13.046,13.0686,30300.0
2006-08-07 10:00:00,23.1,23.1,23.06,23.08,27300.0,13.0743,13.0743,13.0517,13.063,27300.0
2006-08-07 10:05:00,23.08,23.13,23.07,23.11,29300.0,13.063,13.0913,13.0573,13.08,29300.0
2006-08-07 10:10:00,23.1,23.13,23.08,23.13,49500.0,13.0743,13.0913,13.063,13.0913,49500.0
2006-08-07 10:15:00,23.13,23.14,23.12,23.14,28400.0,13.0913,13.0969,13.0856,13.0969,28400.0
2006-08-07 10:20:00,23.13,23.17,23.11,23.11,27100.0,13.0913,13.1139,13.08,13.08,27100.0
2006-08-07 10:25:00,23.12,23.16,23.12,23.15,20600.0,13.0856,13.1083,13.0856,13.1026,20600.0
2006-08-07 10:30:00,23.15,23.16,23.11,23.16,31600.0,13.1026,13.1083,13.08,13.1083,31600.0
2006-08-07 10:35:00,23.16,23.16,23.13,23.13,21900.0,13.1083,13.1083,13.0913,13.0913,21900.0
2006-08-07 10:40:00,23.12,23.15,23.12,23.14,19500.0,13.0856,13.1026,13.0856,13.0969,19500.0
2006-08-07 10:45:00,23.13,23.15,23.12,23.13,26900.0,13.0913,13.1026,13.0856,13.0913,26900.0
2006-08-07 10:50:00,23.14,23.18,23.13,23.15,25100.0,13.0969,13.1196,13.0913,13.1026,25100.0
2006-08-07 10:55:00,23.16,23.18,23.14,23.15,29700.0,13.1083,13.1196,13.0969,13.1026,29700.0
2006-08-07 11:00:00,23.14,23.16,23.13,23.15,30700.0,13.0969,13.1083,13.0913,13.1026,30700.0
2006-08-07 11:05:00,23.15,23.16,23.11,23.11,26500.0,13.1026,13.1083,13.08,13.08,26500.0
2006-08-07 11:10:00,23.11,23.14,23.11,23.12,24700.0,13.08,13.0969,13.08,13.0856,24700.0
2006-08-07 11:15:00,23.12,23.14,23.1,23.12,25400.0,13.0856,13.0969,13.0743,13.0856,25400.0
2006-08-07 11:20:00,23.12,23.14,23.11,23.13,14800.0,13.0856,13.0969,13.08,13.0913,14800.0
2006-08-07 11:25:00,23.12,23.14,23.11,23.13,33900.0,13.0856,13.0969,13.08,13.0913,33900.0
2006-08-07 11:30:00,23.13,23.14,23.12,23.13,23900.0,13.0913,13.0969,13.0856,13.0913,23900.0
2006-08-07 11:35:00,23.13,23.18,23.13,23.18,14700.0,13.0913,13.1196,13.0913,13.1196,14700.0
2006-08-07 11:40:00,23.18,23.18,23.14,23.15,17900.0,13.1196,13.1196,13.0969,13.1026,17900.0
2006-08-07 11:45:00,23.15,23.16,23.15,23.16,12300.0,13.1026,13.1083,13.1026,13.1083,12300.0
2006-08-07 11:50:00,23.16,23.17,23.15,23.15,18200.0,13.1083,13.1139,13.1026,13.1026,18200.0
2006-08-07 11:55:00,23.16,23.18,23.15,23.18,20000.0,13.1083,13.1196,13.1026,13.1196,20000.0
2006-08-07 12:00:00,23.19,23.2,23.18,23.19,31700.0,13.1252,13.1309,13.1196,13.1252,31700.0
2006-08-07 12:05:00,23.18,23.19,23.17,23.17,14300.0,13.1196,13.1252,13.1139,13.1139,14300.0
2006-08-07 12:10:00,23.17,23.17,23.15,23.16,22300.0,13.1139,13.1139,13.1026,13.1083,22300.0
2006-08-07 12:15:00,23.16,23.17,23.16,23.17,12800.0,13.1083,13.1139,13.1083,13.1139,12800.0
2006-08-07 12:20:00,23.16,23.16,23.08,23.1,51900.0,13.1083,13.1083,13.063,13.0743,51900.0
2006-08-07 12:25:00,23.1,23.12,23.09,23.09,47900.0,13.0743,13.0856,13.0686,13.0686,47900.0
2006-08-07 12:30:00,23.1,23.13,23.09,23.1,40800.0,13.0743,13.0913,13.0686,13.0743,40800.0
2006-08-07 12:35:00,23.1,23.14,23.09,23.11,49400.0,13.0743,13.0969,13.0686,13.08,49400.0
2006-08-07 12:40:00,23.12,23.17,23.12,23.12,21700.0,13.0856,13.1139,13.0856,13.0856,21700.0
2006-08-07 12:45:00,23.13,23.15,23.06,23.07,400600.0,13.0913,13.1026,13.0517,13.0573,400600.0
2006-08-07 12:50:00,23.1,23.1,23.05,23.07,40400.0,13.0743,13.0743,13.046,13.0573,40400.0
2006-08-07 12:55:00,23.08,23.14,23.07,23.11,44000.0,13.063,13.0969,13.0573,13.08,44000.0
2006-08-07 13:00:00,23.11,23.14,23.08,23.08,45700.0,13.08,13.0969,13.063,13.063,45700.0
2006-08-07 13:05:00,23.09,23.09,23.05,23.07,21300.0,13.0686,13.0686,13.046,13.0573,21300.0
2006-08-07 13:10:00,23.07,23.07,23.01,23.06,44800.0,13.0573,13.0573,13.0234,13.0517,44800.0
2006-08-07 13:15:00,23.05,23.06,23.02,23.03,8800.0,13.046,13.0517,13.029,13.0347,8800.0
2006-08-07 13:20:00,23.03,23.04,23.0,23.0,16300.0,13.0347,13.0403,13.0177,13.0177,16300.0
2006-08-07 13:25:00,23.0,23.02,23.0,23.02,17900.0,13.0177,13.029,13.0177,13.029,17900.0
2006-08-07 13:30:00,23.02,23.05,23.01,23.02,16800.0,13.029,13.046,13.0234,13.029,16800.0
2006-08-07 13:35:00,23.03,23.04,23.0,23.02,11100.0,13.0347,13.0403,13.0177,13.029,11100.0
2006-08-07 13:40:00,23.02,23.03,23.01,23.02,9000.0,13.029,13.0347,13.0234,13.029,9000.0
2006-08-07 13:45:00,23.03,23.03,23.01,23.02,11900.0,13.0347,13.0347,13.0234,13.029,11900.0
2006-08-07 13:50:00,23.02,23.04,23.02,23.03,12700.0,13.029,13.0403,13.029,13.0347,12700.0
2006-08-07 13:55:00,23.03,23.05,23.03,23.04,16800.0,13.0347,13.046,13.0347,13.0403,16800.0
2006-08-07 14:00:00,23.04,23.07,23.03,23.05,16900.0,13.0403,13.0573,13.0347,13.046,16900.0
2006-08-07 14:05:00,23.06,23.06,23.0,23.0,32400.0,13.0517,13.0517,13.0177,13.0177,32400.0
2006-08-07 14:10:00,23.0,23.01,22.99,23.0,19200.0,13.0177,13.0234,13.012,13.0177,19200.0
2006-08-07 14:15:00,22.99,23.0,22.99,23.0,21900.0,13.012,13.0177,13.012,13.0177,21900.0
2006-08-07 14:20:00,23.0,23.02,22.99,23.0,34900.0,13.0177,13.029,13.012,13.0177,34900.0
2006-08-07 14:25:00,22.98,22.99,22.97,22.97,16500.0,13.0064,13.012,13.0007,13.0007,16500.0
2006-08-07 14:30:00,22.98,23.0,22.97,22.98,43800.0,13.0064,13.0177,13.0007,13.0064,43800.0
2006-08-07 14:35:00,23.0,23.0,22.97,22.97,16900.0,13.0177,13.0177,13.0007,13.0007,16900.0
2006-08-07 14:40:00,22.97,22.99,22.95,22.99,24400.0,13.0007,13.012,12.9894,13.012,24400.0
2006-08-07 14:45:00,22.98,23.0,22.98,22.99,15100.0,13.0064,13.0177,13.0064,13.012,15100.0
2006-08-07 14:50:00,23.0,23.0,22.98,22.99,29800.0,13.0177,13.0177,13.0064,13.012,29800.0
2006-08-07 14:55:00,22.98,23.02,22.98,23.0,48900.0,13.0064,13.029,13.0064,13.0177,48900.0
2006-08-07 15:00:00,23.0,23.01,22.96,22.96,47000.0,13.0177,13.0234,12.9951,12.9951,47000.0
2006-08-07 15:05:00,22.97,23.02,22.96,23.02,63900.0,13.0007,13.029,12.9951,13.029,63900.0
2006-08-07 15:10:00,23.02,23.03,22.98,23.0,35700.0,13.029,13.0347,13.0064,13.0177,35700.0
2006-08-07 15:15:00,23.01,23.04,23.0,23.04,24500.0,13.0234,13.0403,13.0177,13.0403,24500.0
2006-08-07 15:20:00,23.04,23.1,23.03,23.04,58100.0,13.0403,13.0743,13.0347,13.0403,58100.0
2006-08-07 15:25:00,23.05,23.07,23.02,23.04,43500.0,13.046,13.0573,13.029,13.0403,43500.0
2006-08-07 15:30:00,23.03,23.03,23.0,23.01,35100.0,13.0347,13.0347,13.0177,13.0234,35100.0
2006-08-07 15:35:00,23.02,23.02,23.0,23.0,32200.0,13.029,13.029,13.0177,13.0177,32200.0
2006-08-07 15:40:00,23.0,23.0,22.99,23.0,47800.0,13.0177,13.0177,13.012,13.0177,47800.0
2006-08-07 15:45:00,22.99,23.02,22.99,23.02,25800.0,13.012,13.029,13.012,13.029,25800.0
2006-08-07 15:50:00,23.0,23.01,22.99,23.0,191400.0,13.0177,13.0234,13.012,13.0177,191400.0
2006-08-07 15:55:00,22.99,23.01,22.99,23.0,143900.0,13.012,13.0234,13.012,13.0177,143900.0
2006-08-08 09:30:00,23.01,23.03,22.97,22.97,49200.0,13.0234,13.0347,13.0007,13.0007,49200.0
2006-08-08 09:35:00,22.97,23.06,22.97,23.01,35500.0,13.0007,13.0517,13.0007,13.0234,35500.0
2006-08-08 09:40:00,23.0,23.01,22.95,22.96,15200.0,13.0177,13.0234,12.9894,12.9951,15200.0
2006-08-08 09:45:00,22.95,23.05,22.9,22.91,24400.0,12.9894,13.046,12.9611,12.9668,24400.0
2006-08-08 09:50:00,22.91,22.97,22.91,22.96,15500.0,12.9668,13.0007,12.9668,12.9951,15500.0
2006-08-08 09:55:00,22.95,22.95,22.91,22.93,22100.0,12.9894,12.9894,12.9668,12.9781,22100.0
2006-08-08 10:00:00,22.92,22.95,22.92,22.94,15500.0,12.9724,12.9894,12.9724,12.9837,15500.0
2006-08-08 10:05:00,22.93,22.93,22.82,22.83,56700.0,12.9781,12.9781,12.9158,12.9215,56700.0
2006-08-08 10:10:00,22.83,22.88,22.82,22.86,48900.0,12.9215,12.9498,12.9158,12.9385,48900.0
2006-08-08 10:15:00,22.85,22.95,22.85,22.88,61300.0,12.9328,12.9894,12.9328,12.9498,61300.0
2006-08-08 10:20:00,22.9,22.92,22.86,22.91,63000.0,12.9611,12.9724,12.9385,12.9668,63000.0
2006-08-08 10:25:00,22.92,22.92,22.84,22.86,70500.0,12.9724,12.9724,12.9271,12.9385,70500.0
2006-08-08 10:30:00,22.85,22.89,22.83,22.83,67800.0,12.9328,12.9554,12.9215,12.9215,67800.0
2006-08-08 10:35:00,22.82,22.86,22.8,22.81,26400.0,12.9158,12.9385,12.9045,12.9102,26400.0
2006-08-08 10:40:00,22.82,22.84,22.8,22.82,32900.0,12.9158,12.9271,12.9045,12.9158,32900.0
2006-08-08 10:45:00,22.83,22.84,22.81,22.83,28800.0,12.9215,12.9271,12.9102,12.9215,28800.0
2006-08-08 10:50:00,22.84,22.85,22.83,22.83,22900.0,12.9271,12.9328,12.9215,12.9215,22900.0
2006-08-08 10:55:00,22.85,22.85,22.82,22.82,32400.0,12.9328,12.9328,12.9158,12.9158,32400.0
2006-08-08 11:00:00,22.81,22.85,22.81,22.84,10800.0,12.9102,12.9328,12.9102,12.9271,10800.0
2006-08-08 11:05:00,22.84,22.85,22.81,22.81,29600.0,12.9271,12.9328,12.9102,12.9102,29600.0
2006-08-08 11:10:00,22.81,22.82,22.81,22.82,12400.0,12.9102,12.9158,12.9102,12.9158,12400.0
2006-08-08 11:15:00,22.83,22.84,22.8,22.82,14100.0,12.9215,12.9271,12.9045,12.9158,14100.0
2006-08-08 11:20:00,22.82,22.83,22.81,22.82,18500.0,12.9158,12.9215,12.9102,12.9158,18500.0
2006-08-08 11:25:00,22.81,22.82,22.81,22.81,10800.0,12.9102,12.9158,12.9102,12.9102,10800.0
2006-08-08 11:30:00,22.81,22.82,22.76,22.77,44100.0,12.9102,12.9158,12.8819,12.8875,44100.0
2006-08-08 11:35:00,22.77,22.81,22.76,22.81,20900.0,12.8875,12.9102,12.8819,12.9102,20900.0
2006-08-08 11:40:00,22.81,22.81,22.77,22.79,51200.0,12.9102,12.9102,12.8875,12.8988,51200.0
2006-08-08 11:45:00,22.78,22.78,22.73,22.73,21800.0,12.8932,12.8932,12.8649,12.8649,21800.0
2006-08-08 11:50:00,22.73,22.74,22.69,22.7,37800.0,12.8649,12.8705,12.8422,12.8479,37800.0
2006-08-08 11:55:00,22.7,22.71,22.69,22.7,32700.0,12.8479,12.8536,12.8422,12.8479,32700.0
2006-08-08 12:00:00,22.7,22.71,22.7,22.71,28400.0,12.8479,12.8536,12.8479,12.8536,28400.0
2006-08-08 12:05:00,22.71,22.71,22.7,22.71,69900.0,12.8536,12.8536,12.8479,12.8536,69900.0
2006-08-08 12:10:00,22.71,22.71,22.69,22.69,212000.0,12.8536,12.8536,12.8422,12.8422,212000.0
2006-08-08 12:15:00,22.7,22.7,22.67,22.67,122400.0,12.8479,12.8479,12.8309,12.8309,122400.0
2006-08-08 12:20:00,22.67,22.68,22.67,22.67,9100.0,12.8309,12.8366,12.8309,12.8309,9100.0
2006-08-08 12:25:00,22.68,22.68,22.64,22.65,10600.0,12.8366,12.8366,12.8139,12.8196,10600.0
2006-08-08 12:30:00,22.64,22.65,22.63,22.64,25100.0,12.8139,12.8196,12.8083,12.8139,25100.0
2006-08-08 12:35:00,22.65,22.66,22.64,22.65,11700.0,12.8196,12.8253,12.8139,12.8196,11700.0
2006-08-08 12:40:00,22.65,22.66,22.64,22.65,12700.0,12.8196,12.8253,12.8139,12.8196,12700.0
2006-08-08 12:45:00,22.65,22.66,22.65,22.66,15500.0,12.8196,12.8253,12.8196,12.8253,15500.0
2006-08-08 12:50:00,22.66,22.66,22.65,22.66,12400.0,12.8253,12.8253,12.8196,12.8253,12400.0
2006-08-08 12:55:00,22.66,22.66,22.59,22.59,57100.0,12.8253,12.8253,12.7856,12.7856,57100.0
2006-08-08 13:00:00,22.6,22.6,22.58,22.59,22700.0,12.7913,12.7913,12.78,12.7856,22700.0
2006-08-08 13:05:00,22.59,22.6,22.54,22.56,32900.0,12.7856,12.7913,12.7573,12.7687,32900.0
2006-08-08 13:10:00,22.55,22.56,22.55,22.56,17900.0,12.763,12.7687,12.763,12.7687,17900.0
2006-08-08 13:15:00,22.56,22.56,22.55,22.56,19000.0,12.7687,12.7687,12.763,12.7687,19000.0
2006-08-08 13:20:00,22.56,22.56,22.54,22.56,65500.0,12.7687,12.7687,12.7573,12.7687,65500.0
2006-08-08 13:25:00,22.55,22.56,22.54,22.54,23700.0,12.763,12.7687,12.7573,12.7573,23700.0
2006-08-08 13:30:00,22.55,22.56,22.54,22.56,12600.0,12.763,12.7687,12.7573,12.7687,12600.0
2006-08-08 13:35:00,22.56,22.56,22.55,22.56,59700.0,12.7687,12.7687,12.763,12.7687,59700.0
2006-08-08 13:40:00,22.56,22.56,22.51,22.53,44700.0,12.7687,12.7687,12.7404,12.7517,44700.0
2006-08-08 13:45:00,22.54,22.54,22.52,22.53,16400.0,12.7573,12.7573,12.746,12.7517,16400.0
2006-08-08 13:50:00,22.54,22.55,22.53,22.54,14900.0,12.7573,12.763,12.7517,12.7573,14900.0
2006-08-08 13:55:00,22.55,22.55,22.53,22.54,13500.0,12.763,12.763,12.7517,12.7573,13500.0
2006-08-08 14:00:00,22.54,22.55,22.53,22.55,14400.0,12.7573,12.763,12.7517,12.763,14400.0
2006-08-08 14:05:00,22.55,22.6,22.54,22.6,18800.0,12.763,12.7913,12.7573,12.7913,18800.0
2006-08-08 14:10:00,22.6,22.67,22.6,22.66,31300.0,12.7913,12.8309,12.7913,12.8253,31300.0
2006-08-08 14:15:00,22.68,22.74,22.63,22.66,66300.0,12.8366,12.8705,12.8083,12.8253,66300.0
2006-08-08 14:20:00,22.66,22.72,22.52,22.52,50900.0,12.8253,12.8592,12.746,12.746,50900.0
2006-08-08 14:25:00,22.52,22.53,22.41,22.41,123900.0,12.746,12.7517,12.6838,12.6838,123900.0
2006-08-08 14:30:00,22.42,22.45,22.38,22.39,133700.0,12.6894,12.7064,12.6668,12.6724,133700.0
2006-08-08 14:35:00,22.38,22.48,22.38,22.47,46000.0,12.6668,12.7234,12.6668,12.7177,46000.0
2006-08-08 14:40:00,22.47,22.53,22.45,22.52,81100.0,12.7177,12.7517,12.7064,12.746,81100.0
2006-08-08 14:45:00,22.52,22.52,22.44,22.46,76200.0,12.746,12.746,12.7007,12.7121,76200.0
2006-08-08 14:50:00,22.45,22.46,22.41,22.41,53900.0,12.7064,12.7121,12.6838,12.6838,53900.0
2006-08-08 14:55:00,22.41,22.41,22.33,22.35,55600.0,12.6838,12.6838,12.6385,12.6498,55600.0
2006-08-08 15:00:00,22.35,22.42,22.35,22.4,42300.0,12.6498,12.6894,12.6498,12.6781,42300.0
2006-08-08 15:05:00,22.4,22.41,22.35,22.38,42900.0,12.6781,12.6838,12.6498,12.6668,42900.0
2006-08-08 15:10:00,22.38,22.38,22.31,22.34,79700.0,12.6668,12.6668,12.6272,12.6441,79700.0
2006-08-08 15:15:00,22.34,22.37,22.34,22.35,91600.0,12.6441,12.6611,12.6441,12.6498,91600.0
2006-08-08 15:20:00,22.35,22.37,22.33,22.36,115400.0,12.6498,12.6611,12.6385,12.6555,115400.0
2006-08-08 15:25:00,22.36,22.39,22.36,22.37,52700.0,12.6555,12.6724,12.6555,12.6611,52700.0
2006-08-08 15:30:00,22.36,22.43,22.36,22.41,158600.0,12.6555,12.6951,12.6555,12.6838,158600.0
2006-08-08 15:35:00,22.41,22.43,22.4,22.41,162000.0,12.6838,12.6951,12.6781,12.6838,162000.0
2006-08-08 15:40:00,22.41,22.42,22.39,22.42,140400.0,12.6838,12.6894,12.6724,12.6894,140400.0
2006-08-08 15:45:00,22.42,22.46,22.42,22.45,198500.0,12.6894,12.7121,12.6894,12.7064,198500.0
2006-08-08 15:50:00,22.44,22.44,22.4,22.43,97600.0,12.7007,12.7007,12.6781,12.6951,97600.0
2006-08-08 15:55:00,22.42,22.45,22.41,22.45,168400.0,12.6894,12.7064,12.6838,12.7064,168400.0
2006-08-09 09:30:00,22.47,22.52,22.46,22.5,79400.0,12.7177,12.746,12.7121,12.7347,79400.0
2006-08-09 09:35:00,22.52,22.57,22.46,22.47,42000.0,12.746,12.7743,12.7121,12.7177,42000.0
2006-08-09 09:40:00,22.48,22.51,22.4,22.41,50800.0,12.7234,12.7404,12.6781,12.6838,50800.0
2006-08-09 09:45:00,22.4,22.49,22.4,22.47,22300.0,12.6781,12.729,12.6781,12.7177,22300.0
2006-08-09 09:50:00,22.48,22.48,22.4,22.43,18000.0,12.7234,12.7234,12.6781,12.6951,18000.0
2006-08-09 09:55:00,22.44,22.45,22.42,22.43,21400.0,12.7007,12.7064,12.6894,12.6951,21400.0
2006-08-09 10:00:00,22.35,22.52,22.35,22.49,43100.0,12.6498,12.746,12.6498,12.729,43100.0
2006-08-09 10:05:00,22.49,22.52,22.48,22.5,27900.0,12.729,12.746,12.7234,12.7347,27900.0
2006-08-09 10:10:00,22.5,22.5,22.47,22.48,15000.0,12.7347,12.7347,12.7177,12.7234,15000.0
2006-08-09 10:15:00,22.48,22.5,22.41,22.43,31200.0,12.7234,12.7347,12.6838,12.6951,31200.0
2006-08-09 10:20:00,22.42,22.45,22.41,22.44,24900.0,12.6894,12.7064,12.6838,12.7007,24900.0
2006-08-09 10:25:00,22.45,22.45,22.44,22.45,12400.0,12.7064,12.7064,12.7007,12.7064,12400.0
2006-08-09 10:30:00,22.45,22.47,22.4,22.4,34000.0,12.7064,12.7177,12.6781,12.6781,34000.0
2006-08-09 10:35:00,22.4,22.46,22.39,22.46,36100.0,12.6781,12.7121,12.6724,12.7121,36100.0
2006-08-09 10:40:00,22.46,22.46,22.43,22.43,30600.0,12.7121,12.7121,12.6951,12.6951,30600.0
2006-08-09 10:45:00,22.44,22.48,22.42,22.46,21500.0,12.7007,12.7234,12.6894,12.7121,21500.0
2006-08-09 10:50:00,22.46,22.49,22.45,22.49,10300.0,12.7121,12.729,12.7064,12.729,10300.0
2006-08-09 10:55:00,22.49,22.49,22.43,22.45,32300.0,12.729,12.729,12.6951,12.7064,32300.0
2006-08-09 11:00:00,22.45,22.47,22.43,22.45,56600.0,12.7064,12.7177,12.6951,12.7064,56600.0
2006-08-09 11:05:00,22.45,22.46,22.4,22.4,47400.0,12.7064,12.7121,12.6781,12.6781,47400.0
2006-08-09 11:10:00,22.4,22.42,22.4,22.4,81500.0,12.6781,12.6894,12.6781,12.6781,81500.0
2006-08-09 11:15:00,22.4,22.44,22.4,22.44,33600.0,12.6781,12.7007,12.6781,12.7007,33600.0
2006-08-09 11:20:00,22.43,22.47,22.42,22.47,27800.0,12.6951,12.7177,12.6894,12.7177,27800.0
2006-08-09 11:25:00,22.47,22.47,22.43,22.45,51900.0,12.7177,12.7177,12.6951,12.7064,51900.0
2006-08-09 11:30:00,22.44,22.52,22.44,22.5,31800.0,12.7007,12.746,12.7007,12.7347,31800.0
2006-08-09 11:35:00,22.49,22.5,22.48,22.48,15300.0,12.729,12.7347,12.7234,12.7234,15300.0
2006-08-09 11:40:00,22.48,22.52,22.47,22.5,26500.0,12.7234,12.746,12.7177,12.7347,26500.0
2006-08-09 11:45:00,22.49,22.5,22.48,22.49,30800.0,12.729,12.7347,12.7234,12.729,30800.0
2006-08-09 11:50:00,22.5,22.5,22.49,22.5,4300.0,12.7347,12.7347,12.729,12.7347,4300.0
2006-08-09 11:55:00,22.5,22.5,22.45,22.45,28200.0,12.7347,12.7347,12.7064,12.7064,28200.0
2006-08-09 12:00:00,22.46,22.53,22.46,22.53,17100.0,12.7121,12.7517,12.7121,12.7517,17100.0
2006-08-09 12:05:00,22.53,22.55,22.51,22.53,39900.0,12.7517,12.763,12.7404,12.7517,39900.0
2006-08-09 12:10:00,22.54,22.57,22.53,22.55,55300.0,12.7573,12.7743,12.7517,12.763,55300.0
2006-08-09 12:15:00,22.54,22.57,22.53,22.55,37800.0,12.7573,12.7743,12.7517,12.763,37800.0
2006-08-09 12:20:00,22.57,22.57,22.54,22.55,18000.0,12.7743,12.7743,12.7573,12.763,18000.0
2006-08-09 12:25:00,22.55,22.56,22.54,22.54,16700.0,12.763,12.7687,12.7573,12.7573,16700.0
2006-08-09 12:30:00,22.53,22.53,22.48,22.48,26900.0,12.7517,12.7517,12.7234,12.7234,26900.0
2006-08-09 12:35:00,22.49,22.49,22.46,22.48,28700.0,12.729,12.729,12.7121,12.7234,28700.0
2006-08-09 12:40:00,22.48,22.48,22.46,22.46,32500.0,12.7234,12.7234,12.7121,12.7121,32500.0
2006-08-09 12:45:00,22.46,22.46,22.45,22.45,20000.0,12.7121,12.7121,12.7064,12.7064,20000.0
2006-08-09 12:50:00,22.45,22.48,22.44,22.46,39500.0,12.7064,12.7234,12.7007,12.7121,39500.0
2006-08-09 12:55:00,22.47,22.47,22.44,22.47,13000.0,12.7177,12.7177,12.7007,12.7177,13000.0
2006-08-09 13:00:00,22.48,22.49,22.45,22.49,20800.0,12.7234,12.729,12.7064,12.729,20800.0
2006-08-09 13:05:00,22.49,22.52,22.49,22.51,33000.0,12.729,12.746,12.729,12.7404,33000.0
2006-08-09 13:10:00,22.51,22.54,22.51,22.53,26100.0,12.7404,12.7573,12.7404,12.7517,26100.0
2006-08-09 13:15:00,22.53,22.53,22.5,22.5,18100.0,12.7517,12.7517,12.7347,12.7347,18100.0
2006-08-09 13:20:00,22.48,22.51,22.47,22.5,20800.0,12.7234,12.7404,12.7177,12.7347,20800.0
2006-08-09 13:25:00,22.51,22.52,22.5,22.52,19400.0,12.7404,12.746,12.7347,12.746,19400.0
2006-08-09 13:30:00,22.51,22.52,22.49,22.49,19100.0,12.7404,12.746,12.729,12.729,19100.0
2006-08-09 13:35:00,22.49,22.53,22.49,22.53,11700.0,12.729,12.7517,12.729,12.7517,11700.0
2006-08-09 13:40:00,22.53,22.53,22.52,22.52,12100.0,12.7517,12.7517,12.746,12.746,12100.0
2006-08-09 13:45:00,22.52,22.53,22.49,22.49,41400.0,12.746,12.7517,12.729,12.729,41400.0
2006-08-09 13:50:00,22.49,22.52,22.48,22.52,28400.0,12.729,12.746,12.7234,12.746,28400.0
2006-08-09 13:55:00,22.52,22.52,22.47,22.48,52100.0,12.746,12.746,12.7177,12.7234,52100.0
2006-08-09 14:00:00,22.47,22.51,22.47,22.5,37700.0,12.7177,12.7404,12.7177,12.7347,37700.0
2006-08-09 14:05:00,22.5,22.5,22.49,22.5,30000.0,12.7347,12.7347,12.729,12.7347,30000.0
2006-08-09 14:10:00,22.5,22.5,22.44,22.45,85300.0,12.7347,12.7347,12.7007,12.7064,85300.0
2006-08-09 14:15:00,22.44,22.48,22.43,22.44,44500.0,12.7007,12.7234,12.6951,12.7007,44500.0
2006-08-09 14:20:00,22.44,22.49,22.44,22.49,10300.0,12.7007,12.729,12.7007,12.729,10300.0
2006-08-09 14:25:00,22.49,22.5,22.46,22.48,28200.0,12.729,12.7347,12.7121,12.7234,28200.0
2006-08-09 14:30:00,22.47,22.49,22.46,22.48,23600.0,12.7177,12.729,12.7121,12.7234,23600.0
2006-08-09 14:35:00,22.49,22.51,22.46,22.49,25700.0,12.729,12.7404,12.7121,12.729,25700.0
2006-08-09 14:40:00,22.47,22.49,22.45,22.45,18600.0,12.7177,12.729,12.7064,12.7064,18600.0
2006-08-09 14:45:00,22.45,22.45,22.42,22.43,19200.0,12.7064,12.7064,12.6894,12.6951,19200.0
2006-08-09 14:50:00,22.42,22.43,22.4,22.4,17300.0,12.6894,12.6951,12.6781,12.6781,17300.0
2006-08-09 14:55:00,22.4,22.42,22.4,22.4,18800.0,12.6781,12.6894,12.6781,12.6781,18800.0
2006-08-09 15:00:00,22.4,22.41,22.38,22.39,59800.0,12.6781,12.6838,12.6668,12.6724,59800.0
2006-08-09 15:05:00,22.4,22.43,22.38,22.39,122300.0,12.6781,12.6951,12.6668,12.6724,122300.0
2006-08-09 15:10:00,22.38,22.41,22.38,22.4,51100.0,12.6668,12.6838,12.6668,12.6781,51100.0
2006-08-09 15:15:00,22.4,22.41,22.38,22.4,32300.0,12.6781,12.6838,12.6668,12.6781,32300.0
2006-08-09 15:20:00,22.4,22.41,22.35,22.35,40100.0,12.6781,12.6838,12.6498,12.6498,40100.0
2006-08-09 15:25:00,22.36,22.36,22.31,22.31,53700.0,12.6555,12.6555,12.6272,12.6272,53700.0
2006-08-09 15:30:00,22.31,22.31,22.26,22.26,63900.0,12.6272,12.6272,12.5989,12.5989,63900.0
2006-08-09 15:35:00,22.26,22.26,22.24,22.25,44400.0,12.5989,12.5989,12.5876,12.5932,44400.0
2006-08-09 15:40:00,22.25,22.25,22.23,22.24,23600.0,12.5932,12.5932,12.5819,12.5876,23600.0
2006-08-09 15:45:00,22.24,22.25,22.18,22.21,175600.0,12.5876,12.5932,12.5536,12.5706,175600.0
2006-08-09 15:50:00,22.2,22.21,22.18,22.2,147300.0,12.5649,12.5706,12.5536,12.5649,147300.0
2006-08-09 15:55:00,22.2,22.25,22.18,22.25,115300.0,12.5649,12.5932,12.5536,12.5932,115300.0
2006-08-10 09:30:00,22.4,22.55,22.4,22.54,96100.0,12.6781,12.763,12.6781,12.7573,96100.0
2006-08-10 09:35:00,22.55,22.56,22.35,22.39,58700.0,12.763,12.7687,12.6498,12.6724,58700.0
2006-08-10 09:40:00,22.36,22.56,22.35,22.45,55200.0,12.6555,12.7687,12.6498,12.7064,55200.0
2006-08-10 09:45:00,22.46,22.6,22.46,22.56,42700.0,12.7121,12.7913,12.7121,12.7687,42700.0
2006-08-10 09:50:00,22.57,22.64,22.54,22.61,38300.0,12.7743,12.8139,12.7573,12.797,38300.0
2006-08-10 09:55:00,22.62,22.71,22.61,22.65,41300.0,12.8026,12.8536,12.797,12.8196,41300.0
2006-08-10 10:00:00,22.63,22.68,22.6,22.61,53700.0,12.8083,12.8366,12.7913,12.797,53700.0
2006-08-10 10:05:00,22.62,22.64,22.55,22.55,35700.0,12.8026,12.8139,12.763,12.763,35700.0
2006-08-10 10:10:00,22.57,22.59,22.5,22.52,50700.0,12.7743,12.7856,12.7347,12.746,50700.0
2006-08-10 10:15:00,22.54,22.59,22.52,22.58,44700.0,12.7573,12.7856,12.746,12.78,44700.0
2006-08-10 10:20:00,22.6,22.6,22.54,22.57,72700.0,12.7913,12.7913,12.7573,12.7743,72700.0
2006-08-10 10:25:00,22.56,22.63,22.55,22.62,43700.0,12.7687,12.8083,12.763,12.8026,43700.0
2006-08-10 10:30:00,22.63,22.68,22.6,22.61,117100.0,12.8083,12.8366,12.7913,12.797,117100.0
2006-08-10 10:35:00,22.61,22.65,22.61,22.63,69500.0,12.797,12.8196,12.797,12.8083,69500.0
2006-08-10 10:40:00,22.62,22.64,22.57,22.64,44300.0,12.8026,12.8139,12.7743,12.8139,44300.0
2006-08-10 10:45:00,22.64,22.65,22.48,22.51,123900.0,12.8139,12.8196,12.7234,12.7404,123900.0
2006-08-10 10:50:00,22.53,22.6,22.53,22.58,32100.0,12.7517,12.7913,12.7517,12.78,32100.0
2006-08-10 10:55:00,22.57,22.59,22.5,22.58,46400.0,12.7743,12.7856,12.7347,12.78,46400.0
2006-08-10 11:00:00,22.58,22.63,22.58,22.63,36500.0,12.78,12.8083,12.78,12.8083,36500.0
2006-08-10 11:05:00,22.63,22.65,22.6,22.6,41500.0,12.8083,12.8196,12.7913,12.7913,41500.0
2006-08-10 11:10:00,22.63,22.65,22.59,22.64,51300.0,12.8083,12.8196,12.7856,12.8139,51300.0
2006-08-10 11:15:00,22.63,22.65,22.54,22.6,35500.0,12.8083,12.8196,12.7573,12.7913,35500.0
2006-08-10 11:20:00,22.6,22.64,22.6,22.6,29400.0,12.7913,12.8139,12.7913,12.7913,29400.0
2006-08-10 11:25:00,22.61,22.65,22.61,22.64,25000.0,12.797,12.8196,12.797,12.8139,25000.0
2006-08-10 11:30:00,22.64,22.64,22.57,22.63,43400.0,12.8139,12.8139,12.7743,12.8083,43400.0
2006-08-10 11:35:00,22.63,22.65,22.56,22.56,40700.0,12.8083,12.8196,12.7687,12.7687,40700.0
2006-08-10 11:40:00,22.56,22.6,22.54,22.57,39300.0,12.7687,12.7913,12.7573,12.7743,39300.0
2006-08-10 11:45:00,22.58,22.58,22.54,22.55,11800.0,12.78,12.78,12.7573,12.763,11800.0
2006-08-10 11:50:00,22.55,22.55,22.54,22.55,23700.0,12.763,12.763,12.7573,12.763,23700.0
2006-08-10 11:55:00,22.55,22.59,22.55,22.59,19000.0,12.763,12.7856,12.763,12.7856,19000.0
2006-08-10 12:00:00,22.59,22.63,22.59,22.62,21600.0,12.7856,12.8083,12.7856,12.8026,21600.0
2006-08-10 12:05:00,22.61,22.63,22.6,22.61,16400.0,12.797,12.8083,12.7913,12.797,16400.0
2006-08-10 12:10:00,22.61,22.65,22.56,22.65,23200.0,12.797,12.8196,12.7687,12.8196,23200.0
2006-08-10 12:15:00,22.64,22.65,22.61,22.61,9800.0,12.8139,12.8196,12.797,12.797,9800.0
2006-08-10 12:20:00,22.62,22.67,22.62,22.67,9900.0,12.8026,12.8309,12.8026,12.8309,9900.0
2006-08-10 12:25:00,22.67,22.68,22.64,22.66,23300.0,12.8309,12.8366,12.8139,12.8253,23300.0
2006-08-10 12:30:00,22.65,22.66,22.64,22.64,87000.0,12.8196,12.8253,12.8139,12.8139,87000.0
2006-08-10 12:35:00,22.65,22.66,22.62,22.63,19000.0,12.8196,12.8253,12.8026,12.8083,19000.0
2006-08-10 12:40:00,22.65,22.66,22.64,22.65,10500.0,12.8196,12.8253,12.8139,12.8196,10500.0
2006-08-10 12:45:00,22.66,22.66,22.63,22.66,6300.0,12.8253,12.8253,12.8083,12.8253,6300.0
2006-08-10 12:50:00,22.66,22.66,22.65,22.66,7300.0,12.8253,12.8253,12.8196,12.8253,7300.0
2006-08-10 12:55:00,22.66,22.68,22.65,22.68,12800.0,12.8253,12.8366,12.8196,12.8366,12800.0
2006-08-10 13:00:00,22.65,22.68,22.64,22.65,23100.0,12.8196,12.8366,12.8139,12.8196,23100.0
2006-08-10 13:05:00,22.64,22.65,22.61,22.65,12700.0,12.8139,12.8196,12.797,12.8196,12700.0
2006-08-10 13:10:00,22.66,22.68,22.64,22.67,24300.0,12.8253,12.8366,12.8139,12.8309,24300.0
2006-08-10 13:15:00,22.67,22.68,22.67,22.67,73900.0,12.8309,12.8366,12.8309,12.8309,73900.0
2006-08-10 13:20:00,22.67,22.69,22.65,22.69,22800.0,12.8309,12.8422,12.8196,12.8422,22800.0
2006-08-10 13:25:00,22.68,22.7,22.68,22.69,20800.0,12.8366,12.8479,12.8366,12.8422,20800.0
2006-08-10 13:30:00,22.68,22.69,22.66,22.68,20100.0,12.8366,12.8422,12.8253,12.8366,20100.0
2006-08-10 13:35:00,22.68,22.69,22.65,22.69,23600.0,12.8366,12.8422,12.8196,12.8422,23600.0
2006-08-10 13:40:00,22.69,22.69,22.64,22.68,49600.0,12.8422,12.8422,12.8139,12.8366,49600.0
2006-08-10 13:45:00,22.69,22.69,22.66,22.67,10000.0,12.8422,12.8422,12.8253,12.8309,10000.0
2006-08-10 13:50:00,22.67,22.74,22.65,22.73,84400.0,12.8309,12.8705,12.8196,12.8649,84400.0
2006-08-10 13:55:00,22.74,22.75,22.73,22.74,13700.0,12.8705,12.8762,12.8649,12.8705,13700.0
2006-08-10 14:00:00,22.72,22.75,22.71,22.73,54800.0,12.8592,12.8762,12.8536,12.8649,54800.0
2006-08-10 14:05:00,22.74,22.75,22.71,22.75,18000.0,12.8705,12.8762,12.8536,12.8762,18000.0
2006-08-10 14:10:00,22.74,22.75,22.72,22.73,13600.0,12.8705,12.8762,12.8592,12.8649,13600.0
2006-08-10 14:15:00,22.7,22.73,22.67,22.71,31800.0,12.8479,12.8649,12.8309,12.8536,31800.0
2006-08-10 14:20:00,22.7,22.73,22.68,22.73,21200.0,12.8479,12.8649,12.8366,12.8649,21200.0
2006-08-10 14:25:00,22.73,22.75,22.73,22.75,20400.0,12.8649,12.8762,12.8649,12.8762,20400.0
2006-08-10 14:30:00,22.74,22.75,22.64,22.65,65700.0,12.8705,12.8762,12.8139,12.8196,65700.0
2006-08-10 14:35:00,22.63,22.64,22.6,22.6,74700.0,12.8083,12.8139,12.7913,12.7913,74700.0
2006-08-10 14:40:00,22.6,22.61,22.59,22.6,115400.0,12.7913,12.797,12.7856,12.7913,115400.0
2006-08-10 14:45:00,22.6,22.61,22.59,22.6,28300.0,12.7913,12.797,12.7856,12.7913,28300.0
2006-08-10 14:50:00,22.6,22.61,22.58,22.58,21700.0,12.7913,12.797,12.78,12.78,21700.0
2006-08-10 14:55:00,22.58,22.59,22.55,22.58,29900.0,12.78,12.7856,12.763,12.78,29900.0
2006-08-10 15:00:00,22.57,22.6,22.54,22.55,31400.0,12.7743,12.7913,12.7573,12.763,31400.0
2006-08-10 15:05:00,22.54,22.6,22.54,22.59,26600.0,12.7573,12.7913,12.7573,12.7856,26600.0
2006-08-10 15:10:00,22.59,22.61,22.57,22.58,19500.0,12.7856,12.797,12.7743,12.78,19500.0
2006-08-10 15:15:00,22.58,22.62,22.56,22.6,25800.0,12.78,12.8026,12.7687,12.7913,25800.0
2006-08-10 15:20:00,22.6,22.61,22.58,22.58,19200.0,12.7913,12.797,12.78,12.78,19200.0
2006-08-10 15:25:00,22.59,22.59,22.55,22.58,17400.0,12.7856,12.7856,12.763,12.78,17400.0
2006-08-10 15:30:00,22.58,22.6,22.58,22.6,29200.0,12.78,12.7913,12.78,12.7913,29200.0
2006-08-10 15:35:00,22.6,22.62,22.59,22.61,95800.0,12.7913,12.8026,12.7856,12.797,95800.0
2006-08-10 15:40:00,22.62,22.62,22.6,22.61,38200.0,12.8026,12.8026,12.7913,12.797,38200.0
2006-08-10 15:45:00,22.61,22.64,22.6,22.63,61200.0,12.797,12.8139,12.7913,12.8083,61200.0
2006-08-10 15:50:00,22.63,22.64,22.59,22.59,331900.0,12.8083,12.8139,12.7856,12.7856,331900.0
2006-08-10 15:55:00,22.59,22.62,22.58,22.61,102200.0,12.7856,12.8026,12.78,12.797,102200.0
2006-08-11 09:30:00,22.5,22.56,22.44,22.55,43400.0,12.7347,12.7687,12.7007,12.763,43400.0
2006-08-11 09:35:00,22.54,22.6,22.5,22.59,39100.0,12.7573,12.7913,12.7347,12.7856,39100.0
2006-08-11 09:40:00,22.58,22.6,22.57,22.57,30700.0,12.78,12.7913,12.7743,12.7743,30700.0
2006-08-11 09:45:00,22.57,22.6,22.56,22.59,19200.0,12.7743,12.7913,12.7687,12.7856,19200.0
2006-08-11 09:50:00,22.58,22.59,22.51,22.54,27600.0,12.78,12.7856,12.7404,12.7573,27600.0
2006-08-11 09:55:00,22.52,22.55,22.51,22.52,15500.0,12.746,12.763,12.7404,12.746,15500.0
2006-08-11 10:00:00,22.51,22.54,22.5,22.5,20100.0,12.7404,12.7573,12.7347,12.7347,20100.0
2006-08-11 10:05:00,22.52,22.54,22.49,22.54,28300.0,12.746,12.7573,12.729,12.7573,28300.0
2006-08-11 10:10:00,22.54,22.54,22.5,22.54,24200.0,12.7573,12.7573,12.7347,12.7573,24200.0
2006-08-11 10:15:00,22.54,22.57,22.53,22.54,23900.0,12.7573,12.7743,12.7517,12.7573,23900.0
2006-08-11 10:20:00,22.55,22.59,22.54,22.59,21500.0,12.763,12.7856,12.7573,12.7856,21500.0
2006-08-11 10:25:00,22.59,22.59,22.54,22.54,13000.0,12.7856,12.7856,12.7573,12.7573,13000.0
2006-08-11 10:30:00,22.53,22.6,22.53,22.6,20800.0,12.7517,12.7913,12.7517,12.7913,20800.0
2006-08-11 10:35:00,22.6,22.6,22.57,22.57,14800.0,12.7913,12.7913,12.7743,12.7743,14800.0
2006-08-11 10:40:00,22.56,22.58,22.55,22.58,31900.0,12.7687,12.78,12.763,12.78,31900.0
2006-08-11 10:45:00,22.58,22.61,22.58,22.6,13000.0,12.78,12.797,12.78,12.7913,13000.0
2006-08-11 10:50:00,22.6,22.6,22.59,22.6,8900.0,12.7913,12.7913,12.7856,12.7913,8900.0
2006-08-11 10:55:00,22.59,22.6,22.59,22.59,17600.0,12.7856,12.7913,12.7856,12.7856,17600.0
2006-08-11 11:00:00,22.59,22.6,22.58,22.59,7000.0,12.7856,12.7913,12.78,12.7856,7000.0
2006-08-11 11:05:00,22.59,22.6,22.58,22.6,11500.0,12.7856,12.7913,12.78,12.7913,11500.0
2006-08-11 11:10:00,22.59,22.6,22.59,22.59,14000.0,12.7856,12.7913,12.7856,12.7856,14000.0
2006-08-11 11:15:00,22.59,22.6,22.58,22.6,19000.0,12.7856,12.7913,12.78,12.7913,19000.0
2006-08-11 11:20:00,22.6,22.6,22.58,22.58,15400.0,12.7913,12.7913,12.78,12.78,15400.0
2006-08-11 11:25:00,22.58,22.6,22.56,22.6,15600.0,12.78,12.7913,12.7687,12.7913,15600.0
2006-08-11 11:30:00,22.57,22.6,22.57,22.58,29100.0,12.7743,12.7913,12.7743,12.78,29100.0
2006-08-11 11:35:00,22.6,22.6,22.57,22.58,24200.0,12.7913,12.7913,12.7743,12.78,24200.0
2006-08-11 11:40:00,22.58,22.58,22.55,22.56,13500.0,12.78,12.78,12.763,12.7687,13500.0
2006-08-11 11:45:00,22.57,22.57,22.53,22.55,40900.0,12.7743,12.7743,12.7517,12.763,40900.0
2006-08-11 11:50:00,22.55,22.57,22.54,22.55,14400.0,12.763,12.7743,12.7573,12.763,14400.0
2006-08-11 11:55:00,22.55,22.55,22.5,22.53,18500.0,12.763,12.763,12.7347,12.7517,18500.0
2006-08-11 12:00:00,22.53,22.53,22.51,22.52,8100.0,12.7517,12.7517,12.7404,12.746,8100.0
2006-08-11 12:05:00,22.51,22.53,22.5,22.53,11200.0,12.7404,12.7517,12.7347,12.7517,11200.0
2006-08-11 12:10:00,22.53,22.53,22.5,22.5,42800.0,12.7517,12.7517,12.7347,12.7347,42800.0
2006-08-11 12:15:00,22.5,22.5,22.49,22.5,2500.0,12.7347,12.7347,12.729,12.7347,2500.0
2006-08-11 12:20:00,22.5,22.5,22.49,22.5,9400.0,12.7347,12.7347,12.729,12.7347,9400.0
2006-08-11 12:25:00,22.5,22.51,22.5,22.51,4800.0,12.7347,12.7404,12.7347,12.7404,4800.0
2006-08-11 12:30:00,22.51,22.51,22.5,22.51,8000.0,12.7404,12.7404,12.7347,12.7404,8000.0
2006-08-11 12:35:00,22.51,22.51,22.49,22.5,6600.0,12.7404,12.7404,12.729,12.7347,6600.0
2006-08-11 12:40:00,22.5,22.51,22.5,22.51,2700.0,12.7347,12.7404,12.7347,12.7404,2700.0
2006-08-11 12:45:00,22.5,22.51,22.5,22.51,4900.0,12.7347,12.7404,12.7347,12.7404,4900.0
2006-08-11 12:50:00,22.51,22.52,22.48,22.49,6500.0,12.7404,12.746,12.7234,12.729,6500.0
2006-08-11 12:55:00,22.49,22.49,22.43,22.43,14800.0,12.729,12.729,12.6951,12.6951,14800.0
2006-08-11 13:00:00,22.44,22.44,22.42,22.43,19500.0,12.7007,12.7007,12.6894,12.6951,19500.0
2006-08-11 13:05:00,22.42,22.46,22.4,22.45,24500.0,12.6894,12.7121,12.6781,12.7064,24500.0
2006-08-11 13:10:00,22.45,22.46,22.45,22.46,10900.0,12.7064,12.7121,12.7064,12.7121,10900.0
2006-08-11 13:15:00,22.45,22.46,22.39,22.42,21400.0,12.7064,12.7121,12.6724,12.6894,21400.0
2006-08-11 13:20:00,22.43,22.44,22.4,22.42,17000.0,12.6951,12.7007,12.6781,12.6894,17000.0
2006-08-11 13:25:00,22.42,22.42,22.4,22.41,10900.0,12.6894,12.6894,12.6781,12.6838,10900.0
2006-08-11 13:30:00,22.41,22.43,22.39,22.41,20900.0,12.6838,12.6951,12.6724,12.6838,20900.0
2006-08-11 13:35:00,22.41,22.43,22.41,22.43,11400.0,12.6838,12.6951,12.6838,12.6951,11400.0
2006-08-11 13:40:00,22.43,22.44,22.42,22.44,9000.0,12.6951,12.7007,12.6894,12.7007,9000.0
2006-08-11 13:45:00,22.44,22.44,22.43,22.44,9100.0,12.7007,12.7007,12.6951,12.7007,9100.0
2006-08-11 13:50:00,22.44,22.44,22.42,22.43,19100.0,12.7007,12.7007,12.6894,12.6951,19100.0
2006-08-11 13:55:00,22.43,22.45,22.42,22.44,12100.0,12.6951,12.7064,12.6894,12.7007,12100.0
2006-08-11 14:00:00,22.44,22.46,22.44,22.46,12700.0,12.7007,12.7121,12.7007,12.7121,12700.0
2006-08-11 14:05:00,22.46,22.46,22.43,22.45,15100.0,12.7121,12.7121,12.6951,12.7064,15100.0
2006-08-11 14:10:00,22.46,22.46,22.43,22.44,9600.0,12.7121,12.7121,12.6951,12.7007,9600.0
2006-08-11 14:15:00,22.44,22.48,22.44,22.48,13500.0,12.7007,12.7234,12.7007,12.7234,13500.0
2006-08-11 14:20:00,22.48,22.49,22.43,22.44,19300.0,12.7234,12.729,12.6951,12.7007,19300.0
2006-08-11 14:25:00,22.44,22.46,22.44,22.44,12600.0,12.7007,12.7121,12.7007,12.7007,12600.0
2006-08-11 14:30:00,22.43,22.45,22.43,22.45,10800.0,12.6951,12.7064,12.6951,12.7064,10800.0
2006-08-11 14:35:00,22.45,22.47,22.43,22.45,13200.0,12.7064,12.7177,12.6951,12.7064,13200.0
2006-08-11 14:40:00,22.45,22.47,22.45,22.46,14100.0,12.7064,12.7177,12.7064,12.7121,14100.0
2006-08-11 14:45:00,22.46,22.46,22.43,22.45,13900.0,12.7121,12.7121,12.6951,12.7064,13900.0
2006-08-11 14:50:00,22.45,22.47,22.45,22.47,15500.0,12.7064,12.7177,12.7064,12.7177,15500.0
2006-08-11 14:55:00,22.46,22.46,22.41,22.44,18000.0,12.7121,12.7121,12.6838,12.7007,18000.0
2006-08-11 15:00:00,22.44,22.45,22.39,22.39,22100.0,12.7007,12.7064,12.6724,12.6724,22100.0
2006-08-11 15:05:00,22.38,22.41,22.37,22.39,47000.0,12.6668,12.6838,12.6611,12.6724,47000.0
2006-08-11 15:10:00,22.39,22.39,22.35,22.35,20700.0,12.6724,12.6724,12.6498,12.6498,20700.0
2006-08-11 15:15:00,22.35,22.36,22.34,22.35,47400.0,12.6498,12.6555,12.6441,12.6498,47400.0
2006-08-11 15:20:00,22.36,22.37,22.34,22.37,14700.0,12.6555,12.6611,12.6441,12.6611,14700.0
2006-08-11 15:25:00,22.37,22.39,22.37,22.38,16700.0,12.6611,12.6724,12.6611,12.6668,16700.0
2006-08-11 15:30:00,22.38,22.39,22.33,22.36,37600.0,12.6668,12.6724,12.6385,12.6555,37600.0
2006-08-11 15:35:00,22.36,22.39,22.35,22.38,48800.0,12.6555,12.6724,12.6498,12.6668,48800.0
2006-08-11 15:40:00,22.38,22.38,22.36,22.37,48300.0,12.6668,12.6668,12.6555,12.6611,48300.0
2006-08-11 15:45:00,22.36,22.37,22.33,22.34,48200.0,12.6555,12.6611,12.6385,12.6441,48200.0
2006-08-11 15:50:00,22.34,22.39,22.34,22.39,28700.0,12.6441,12.6724,12.6441,12.6724,28700.0
2006-08-11 15:55:00,22.39,22.39,22.36,22.38,46300.0,12.6724,12.6724,12.6555,12.6668,46300.0
2006-08-14 09:30:00,22.55,22.57,22.45,22.55,46600.0,12.763,12.7743,12.7064,12.763,46600.0
2006-08-14 09:35:00,22.55,22.57,22.42,22.42,26800.0,12.763,12.7743,12.6894,12.6894,26800.0
2006-08-14 09:40:00,22.45,22.59,22.44,22.52,27500.0,12.7064,12.7856,12.7007,12.746,27500.0
2006-08-14 09:45:00,22.51,22.52,22.47,22.52,10900.0,12.7404,12.746,12.7177,12.746,10900.0
2006-08-14 09:50:00,22.52,22.54,22.45,22.47,22700.0,12.746,12.7573,12.7064,12.7177,22700.0
2006-08-14 09:55:00,22.49,22.52,22.42,22.44,27200.0,12.729,12.746,12.6894,12.7007,27200.0
2006-08-14 10:00:00,22.46,22.47,22.42,22.45,14800.0,12.7121,12.7177,12.6894,12.7064,14800.0
2006-08-14 10:05:00,22.46,22.48,22.42,22.46,32100.0,12.7121,12.7234,12.6894,12.7121,32100.0
2006-08-14 10:10:00,22.47,22.47,22.41,22.45,16600.0,12.7177,12.7177,12.6838,12.7064,16600.0
2006-08-14 10:15:00,22.42,22.45,22.4,22.43,30100.0,12.6894,12.7064,12.6781,12.6951,30100.0
2006-08-14 10:20:00,22.43,22.46,22.42,22.42,21100.0,12.6951,12.7121,12.6894,12.6894,21100.0
2006-08-14 10:25:00,22.42,22.42,22.37,22.4,27200.0,12.6894,12.6894,12.6611,12.6781,27200.0
2006-08-14 10:30:00,22.4,22.44,22.38,22.43,21100.0,12.6781,12.7007,12.6668,12.6951,21100.0
2006-08-14 10:35:00,22.43,22.45,22.42,22.45,20700.0,12.6951,12.7064,12.6894,12.7064,20700.0
2006-08-14 10:40:00,22.45,22.45,22.41,22.43,20800.0,12.7064,12.7064,12.6838,12.6951,20800.0
2006-08-14 10:45:00,22.43,22.46,22.42,22.46,7000.0,12.6951,12.7121,12.6894,12.7121,7000.0
2006-08-14 10:50:00,22.46,22.47,22.45,22.46,21000.0,12.7121,12.7177,12.7064,12.7121,21000.0
2006-08-14 10:55:00,22.46,22.48,22.44,22.47,11200.0,12.7121,12.7234,12.7007,12.7177,11200.0
2006-08-14 11:00:00,22.47,22.48,22.45,22.48,21300.0,12.7177,12.7234,12.7064,12.7234,21300.0
2006-08-14 11:05:00,22.47,22.49,22.47,22.47,22900.0,12.7177,12.729,12.7177,12.7177,22900.0
2006-08-14 11:10:00,22.47,22.58,22.47,22.58,20300.0,12.7177,12.78,12.7177,12.78,20300.0
2006-08-14 11:15:00,22.57,22.59,22.56,22.59,19400.0,12.7743,12.7856,12.7687,12.7856,19400.0
2006-08-14 11:20:00,22.59,22.59,22.54,22.54,30700.0,12.7856,12.7856,12.7573,12.7573,30700.0
2006-08-14 11:25:00,22.53,22.55,22.5,22.51,37800.0,12.7517,12.763,12.7347,12.7404,37800.0
2006-08-14 11:30:00,22.52,22.54,22.5,22.5,15300.0,12.746,12.7573,12.7347,12.7347,15300.0
2006-08-14 11:35:00,22.5,22.54,22.5,22.53,6600.0,12.7347,12.7573,12.7347,12.7517,6600.0
2006-08-14 11:40:00,22.54,22.57,22.54,22.57,8800.0,12.7573,12.7743,12.7573,12.7743,8800.0
2006-08-14 11:45:00,22.56,22.6,22.55,22.59,41900.0,12.7687,12.7913,12.763,12.7856,41900.0
2006-08-14 11:50:00,22.6,22.6,22.56,22.59,42000.0,12.7913,12.7913,12.7687,12.7856,42000.0
2006-08-14 11:55:00,22.59,22.6,22.57,22.6,24100.0,12.7856,12.7913,12.7743,12.7913,24100.0
2006-08-14 12:00:00,22.6,22.61,22.59,22.6,9700.0,12.7913,12.797,12.7856,12.7913,9700.0
2006-08-14 12:05:00,22.6,22.6,22.58,22.59,74900.0,12.7913,12.7913,12.78,12.7856,74900.0
2006-08-14 12:10:00,22.6,22.68,22.59,22.66,36200.0,12.7913,12.8366,12.7856,12.8253,36200.0
2006-08-14 12:15:00,22.67,22.69,22.65,22.65,78600.0,12.8309,12.8422,12.8196,12.8196,78600.0
2006-08-14 12:20:00,22.66,22.67,22.65,22.66,13500.0,12.8253,12.8309,12.8196,12.8253,13500.0
2006-08-14 12:25:00,22.66,22.67,22.65,22.67,10000.0,12.8253,12.8309,12.8196,12.8309,10000.0
2006-08-14 12:30:00,22.66,22.67,22.66,22.66,16700.0,12.8253,12.8309,12.8253,12.8253,16700.0
2006-08-14 12:35:00,22.66,22.67,22.65,22.65,17600.0,12.8253,12.8309,12.8196,12.8196,17600.0
2006-08-14 12:40:00,22.65,22.66,22.64,22.65,13600.0,12.8196,12.8253,12.8139,12.8196,13600.0
2006-08-14 12:45:00,22.64,22.65,22.63,22.63,15400.0,12.8139,12.8196,12.8083,12.8083,15400.0
2006-08-14 12:50:00,22.63,22.63,22.62,22.62,15900.0,12.8083,12.8083,12.8026,12.8026,15900.0
2006-08-14 12:55:00,22.62,22.63,22.62,22.63,8100.0,12.8026,12.8083,12.8026,12.8083,8100.0
2006-08-14 13:00:00,22.63,22.63,22.61,22.62,20300.0,12.8083,12.8083,12.797,12.8026,20300.0
2006-08-14 13:05:00,22.61,22.62,22.61,22.61,13500.0,12.797,12.8026,12.797,12.797,13500.0
2006-08-14 13:10:00,22.61,22.62,22.61,22.61,13800.0,12.797,12.8026,12.797,12.797,13800.0
2006-08-14 13:15:00,22.62,22.62,22.6,22.61,16100.0,12.8026,12.8026,12.7913,12.797,16100.0
2006-08-14 13:20:00,22.6,22.62,22.59,22.6,16600.0,12.7913,12.8026,12.7856,12.7913,16600.0
2006-08-14 13:25:00,22.59,22.61,22.59,22.6,26800.0,12.7856,12.797,12.7856,12.7913,26800.0
2006-08-14 13:30:00,22.6,22.63,22.59,22.62,40100.0,12.7913,12.8083,12.7856,12.8026,40100.0
2006-08-14 13:35:00,22.63,22.66,22.62,22.64,34800.0,12.8083,12.8253,12.8026,12.8139,34800.0
2006-08-14 13:40:00,22.64,22.65,22.62,22.62,18600.0,12.8139,12.8196,12.8026,12.8026,18600.0
2006-08-14 13:45:00,22.62,22.64,22.62,22.63,30100.0,12.8026,12.8139,12.8026,12.8083,30100.0
2006-08-14 13:50:00,22.63,22.68,22.63,22.64,47600.0,12.8083,12.8366,12.8083,12.8139,47600.0
2006-08-14 13:55:00,22.64,22.66,22.61,22.65,57500.0,12.8139,12.8253,12.797,12.8196,57500.0
2006-08-14 14:00:00,22.65,22.67,22.63,22.65,41500.0,12.8196,12.8309,12.8083,12.8196,41500.0
2006-08-14 14:05:00,22.65,22.65,22.62,22.63,32700.0,12.8196,12.8196,12.8026,12.8083,32700.0
2006-08-14 14:10:00,22.63,22.67,22.62,22.63,40000.0,12.8083,12.8309,12.8026,12.8083,40000.0
2006-08-14 14:15:00,22.62,22.64,22.62,22.63,21200.0,12.8026,12.8139,12.8026,12.8083,21200.0
2006-08-14 14:20:00,22.63,22.64,22.61,22.62,29100.0,12.8083,12.8139,12.797,12.8026,29100.0
2006-08-14 14:25:00,22.62,22.63,22.61,22.63,19400.0,12.8026,12.8083,12.797,12.8083,19400.0
2006-08-14 14:30:00,22.62,22.65,22.62,22.63,17600.0,12.8026,12.8196,12.8026,12.8083,17600.0
2006-08-14 14:35:00,22.64,22.66,22.63,22.66,24300.0,12.8139,12.8253,12.8083,12.8253,24300.0
2006-08-14 14:40:00,22.65,22.65,22.64,22.65,11700.0,12.8196,12.8196,12.8139,12.8196,11700.0
2006-08-14 14:45:00,22.65,22.65,22.62,22.62,16500.0,12.8196,12.8196,12.8026,12.8026,16500.0
2006-08-14 14:50:00,22.62,22.62,22.57,22.59,39600.0,12.8026,12.8026,12.7743,12.7856,39600.0
2006-08-14 14:55:00,22.59,22.59,22.56,22.56,22900.0,12.7856,12.7856,12.7687,12.7687,22900.0
2006-08-14 15:00:00,22.56,22.56,22.5,22.51,38600.0,12.7687,12.7687,12.7347,12.7404,38600.0
2006-08-14 15:05:00,22.5,22.5,22.47,22.49,30800.0,12.7347,12.7347,12.7177,12.729,30800.0
2006-08-14 15:10:00,22.5,22.56,22.49,22.55,45500.0,12.7347,12.7687,12.729,12.763,45500.0
2006-08-14 15:15:00,22.55,22.56,22.49,22.49,28500.0,12.763,12.7687,12.729,12.729,28500.0
2006-08-14 15:20:00,22.49,22.51,22.49,22.51,16700.0,12.729,12.7404,12.729,12.7404,16700.0
2006-08-14 15:25:00,22.5,22.52,22.5,22.51,13200.0,12.7347,12.746,12.7347,12.7404,13200.0
2006-08-14 15:30:00,22.51,22.6,22.48,22.5,242900.0,12.7404,12.7913,12.7234,12.7347,242900.0
2006-08-14 15:35:00,22.5,22.6,22.49,22.51,69700.0,12.7347,12.7913,12.729,12.7404,69700.0
2006-08-14 15:40:00,22.5,22.55,22.5,22.51,181700.0,12.7347,12.763,12.7347,12.7404,181700.0
2006-08-14 15:45:00,22.51,22.52,22.49,22.5,50800.0,12.7404,12.746,12.729,12.7347,50800.0
2006-08-14 15:50:00,22.5,22.52,22.49,22.52,229300.0,12.7347,12.746,12.729,12.746,229300.0
2006-08-14 15:55:00,22.52,22.52,22.49,22.51,27600.0,12.746,12.746,12.729,12.7404,27600.0
2006-08-15 09:30:00,22.7,22.7,22.59,22.67,54800.0,12.8479,12.8479,12.7856,12.8309,54800.0
2006-08-15 09:35:00,22.65,22.73,22.65,22.71,34400.0,12.8196,12.8649,12.8196,12.8536,34400.0
2006-08-15 09:40:00,22.72,22.8,22.71,22.76,38200.0,12.8592,12.9045,12.8536,12.8819,38200.0
2006-08-15 09:45:00,22.8,22.8,22.74,22.77,50100.0,12.9045,12.9045,12.8705,12.8875,50100.0
2006-08-15 09:50:00,22.75,22.75,22.67,22.67,145400.0,12.8762,12.8762,12.8309,12.8309,145400.0
2006-08-15 09:55:00,22.67,22.71,22.65,22.7,45000.0,12.8309,12.8536,12.8196,12.8479,45000.0
2006-08-15 10:00:00,22.69,22.73,22.67,22.71,51300.0,12.8422,12.8649,12.8309,12.8536,51300.0
2006-08-15 10:05:00,22.73,22.75,22.71,22.75,22100.0,12.8649,12.8762,12.8536,12.8762,22100.0
2006-08-15 10:10:00,22.75,22.75,22.68,22.68,29400.0,12.8762,12.8762,12.8366,12.8366,29400.0
2006-08-15 10:15:00,22.68,22.7,22.66,22.68,29900.0,12.8366,12.8479,12.8253,12.8366,29900.0
2006-08-15 10:20:00,22.69,22.69,22.6,22.6,162300.0,12.8422,12.8422,12.7913,12.7913,162300.0
2006-08-15 10:25:00,22.63,22.63,22.55,22.57,48900.0,12.8083,12.8083,12.763,12.7743,48900.0
2006-08-15 10:30:00,22.56,22.61,22.55,22.59,50600.0,12.7687,12.797,12.763,12.7856,50600.0
2006-08-15 10:35:00,22.59,22.61,22.56,22.56,139600.0,12.7856,12.797,12.7687,12.7687,139600.0
2006-08-15 10:40:00,22.57,22.62,22.55,22.59,67500.0,12.7743,12.8026,12.763,12.7856,67500.0
2006-08-15 10:45:00,22.59,22.63,22.54,22.59,42400.0,12.7856,12.8083,12.7573,12.7856,42400.0
2006-08-15 10:50:00,22.59,22.6,22.54,22.55,32200.0,12.7856,12.7913,12.7573,12.763,32200.0
2006-08-15 10:55:00,22.56,22.58,22.55,22.56,11400.0,12.7687,12.78,12.763,12.7687,11400.0
2006-08-15 11:00:00,22.56,22.65,22.55,22.6,188900.0,12.7687,12.8196,12.763,12.7913,188900.0
2006-08-15 11:05:00,22.6,22.7,22.6,22.7,64100.0,12.7913,12.8479,12.7913,12.8479,64100.0
2006-08-15 11:10:00,22.7,22.7,22.65,22.67,30900.0,12.8479,12.8479,12.8196,12.8309,30900.0
2006-08-15 11:15:00,22.66,22.68,22.66,22.68,29400.0,12.8253,12.8366,12.8253,12.8366,29400.0
2006-08-15 11:20:00,22.67,22.68,22.64,22.65,33600.0,12.8309,12.8366,12.8139,12.8196,33600.0
2006-08-15 11:25:00,22.64,22.66,22.64,22.65,31400.0,12.8139,12.8253,12.8139,12.8196,31400.0
2006-08-15 11:30:00,22.66,22.67,22.64,22.66,23800.0,12.8253,12.8309,12.8139,12.8253,23800.0
2006-08-15 11:35:00,22.66,22.72,22.66,22.72,14000.0,12.8253,12.8592,12.8253,12.8592,14000.0
2006-08-15 11:40:00,22.72,22.73,22.7,22.72,12300.0,12.8592,12.8649,12.8479,12.8592,12300.0
2006-08-15 11:45:00,22.72,22.73,22.72,22.73,8100.0,12.8592,12.8649,12.8592,12.8649,8100.0
2006-08-15 11:50:00,22.72,22.76,22.72,22.76,12800.0,12.8592,12.8819,12.8592,12.8819,12800.0
2006-08-15 11:55:00,22.76,22.77,22.75,22.77,9300.0,12.8819,12.8875,12.8762,12.8875,9300.0
2006-08-15 12:00:00,22.76,22.77,22.75,22.75,9100.0,12.8819,12.8875,12.8762,12.8762,9100.0
2006-08-15 12:05:00,22.75,22.77,22.75,22.75,79700.0,12.8762,12.8875,12.8762,12.8762,79700.0
2006-08-15 12:10:00,22.75,22.79,22.73,22.79,20600.0,12.8762,12.8988,12.8649,12.8988,20600.0
2006-08-15 12:15:00,22.79,22.8,22.76,22.76,19100.0,12.8988,12.9045,12.8819,12.8819,19100.0
2006-08-15 12:20:00,22.76,22.77,22.74,22.75,20000.0,12.8819,12.8875,12.8705,12.8762,20000.0
2006-08-15 12:25:00,22.75,22.75,22.73,22.74,2700.0,12.8762,12.8762,12.8649,12.8705,2700.0
2006-08-15 12:30:00,22.74,22.75,22.73,22.73,7200.0,12.8705,12.8762,12.8649,12.8649,7200.0
2006-08-15 12:35:00,22.75,22.76,22.73,22.75,14900.0,12.8762,12.8819,12.8649,12.8762,14900.0
2006-08-15 12:40:00,22.75,22.76,22.74,22.74,12100.0,12.8762,12.8819,12.8705,12.8705,12100.0
2006-08-15 12:45:00,22.75,22.76,22.74,22.75,11700.0,12.8762,12.8819,12.8705,12.8762,11700.0
2006-08-15 12:50:00,22.75,22.77,22.74,22.75,18200.0,12.8762,12.8875,12.8705,12.8762,18200.0
2006-08-15 12:55:00,22.75,22.76,22.72,22.72,10200.0,12.8762,12.8819,12.8592,12.8592,10200.0
2006-08-15 13:00:00,22.73,22.73,22.7,22.72,41600.0,12.8649,12.8649,12.8479,12.8592,41600.0
2006-08-15 13:05:00,22.71,22.72,22.71,22.71,32900.0,12.8536,12.8592,12.8536,12.8536,32900.0
2006-08-15 13:10:00,22.72,22.72,22.71,22.71,13800.0,12.8592,12.8592,12.8536,12.8536,13800.0
2006-08-15 13:15:00,22.71,22.72,22.7,22.71,25100.0,12.8536,12.8592,12.8479,12.8536,25100.0
2006-08-15 13:20:00,22.72,22.76,22.71,22.74,11200.0,12.8592,12.8819,12.8536,12.8705,11200.0
2006-08-15 13:25:00,22.74,22.74,22.69,22.71,105700.0,12.8705,12.8705,12.8422,12.8536,105700.0
2006-08-15 13:30:00,22.71,22.76,22.71,22.74,12700.0,12.8536,12.8819,12.8536,12.8705,12700.0
2006-08-15 13:35:00,22.74,22.75,22.71,22.71,26000.0,12.8705,12.8762,12.8536,12.8536,26000.0
2006-08-15 13:40:00,22.73,22.73,22.71,22.72,15700.0,12.8649,12.8649,12.8536,12.8592,15700.0
2006-08-15 13:45:00,22.72,22.73,22.7,22.71,39700.0,12.8592,12.8649,12.8479,12.8536,39700.0
2006-08-15 13:50:00,22.71,22.74,22.71,22.74,6300.0,12.8536,12.8705,12.8536,12.8705,6300.0
2006-08-15 13:55:00,22.75,22.75,22.73,22.74,8000.0,12.8762,12.8762,12.8649,12.8705,8000.0
2006-08-15 14:00:00,22.74,22.77,22.73,22.74,13000.0,12.8705,12.8875,12.8649,12.8705,13000.0
2006-08-15 14:05:00,22.75,22.76,22.72,22.74,20000.0,12.8762,12.8819,12.8592,12.8705,20000.0
2006-08-15 14:10:00,22.75,22.77,22.73,22.74,19400.0,12.8762,12.8875,12.8649,12.8705,19400.0
2006-08-15 14:15:00,22.74,22.75,22.73,22.75,13900.0,12.8705,12.8762,12.8649,12.8762,13900.0
2006-08-15 14:20:00,22.73,22.75,22.72,22.75,22700.0,12.8649,12.8762,12.8592,12.8762,22700.0
2006-08-15 14:25:00,22.75,22.75,22.73,22.74,12300.0,12.8762,12.8762,12.8649,12.8705,12300.0
2006-08-15 14:30:00,22.74,22.75,22.73,22.73,10900.0,12.8705,12.8762,12.8649,12.8649,10900.0
2006-08-15 14:35:00,22.73,22.76,22.71,22.74,27100.0,12.8649,12.8819,12.8536,12.8705,27100.0
2006-08-15 14:40:00,22.74,22.77,22.72,22.75,376800.0,12.8705,12.8875,12.8592,12.8762,376800.0
2006-08-15 14:45:00,22.75,22.8,22.74,22.78,19500.0,12.8762,12.9045,12.8705,12.8932,19500.0
2006-08-15 14:50:00,22.78,22.79,22.77,22.78,20000.0,12.8932,12.8988,12.8875,12.8932,20000.0
2006-08-15 14:55:00,22.79,22.79,22.77,22.78,15300.0,12.8988,12.8988,12.8875,12.8932,15300.0
2006-08-15 15:00:00,22.78,22.78,22.72,22.75,73000.0,12.8932,12.8932,12.8592,12.8762,73000.0
2006-08-15 15:05:00,22.75,22.76,22.73,22.73,16300.0,12.8762,12.8819,12.8649,12.8649,16300.0
2006-08-15 15:10:00,22.71,22.76,22.71,22.74,23400.0,12.8536,12.8819,12.8536,12.8705,23400.0
2006-08-15 15:15:00,22.75,22.75,22.73,22.74,15900.0,12.8762,12.8762,12.8649,12.8705,15900.0
2006-08-15 15:20:00,22.75,22.76,22.72,22.73,51400.0,12.8762,12.8819,12.8592,12.8649,51400.0
2006-08-15 15:25:00,22.74,22.75,22.72,22.72,29200.0,12.8705,12.8762,12.8592,12.8592,29200.0
2006-08-15 15:30:00,22.71,22.74,22.71,22.72,19100.0,12.8536,12.8705,12.8536,12.8592,19100.0
2006-08-15 15:35:00,22.72,22.74,22.72,22.72,24700.0,12.8592,12.8705,12.8592,12.8592,24700.0
2006-08-15 15:40:00,22.73,22.76,22.73,22.76,24300.0,12.8649,12.8819,12.8649,12.8819,24300.0
2006-08-15 15:45:00,22.76,22.78,22.76,22.77,24600.0,12.8819,12.8932,12.8819,12.8875,24600.0
2006-08-15 15:50:00,22.77,22.77,22.69,22.69,110100.0,12.8875,12.8875,12.8422,12.8422,110100.0
2006-08-15 15:55:00,22.69,22.71,22.68,22.71,92800.0,12.8422,12.8536,12.8366,12.8536,92800.0
2006-08-16 09:30:00,23.1,23.1,23.1,23.1,100.0,13.0743,13.0743,13.0743,13.0743,100.0
2006-08-16 09:35:00,23.5,23.6,23.26,23.31,134700.0,13.3007,13.3573,13.1649,13.1932,134700.0
2006-08-16 09:40:00,23.31,23.38,23.2,23.22,42000.0,13.1932,13.2328,13.1309,13.1422,42000.0
2006-08-16 09:45:00,23.25,23.25,23.17,23.18,32600.0,13.1592,13.1592,13.1139,13.1196,32600.0
2006-08-16 09:50:00,23.15,23.26,23.15,23.22,31400.0,13.1026,13.1649,13.1026,13.1422,31400.0
2006-08-16 09:55:00,23.22,23.22,23.16,23.22,22900.0,13.1422,13.1422,13.1083,13.1422,22900.0
2006-08-16 10:00:00,23.22,23.26,23.21,23.24,129800.0,13.1422,13.1649,13.1366,13.1535,129800.0
2006-08-16 10:05:00,23.23,23.27,23.22,23.26,39900.0,13.1479,13.1705,13.1422,13.1649,39900.0
2006-08-16 10:10:00,23.25,23.28,23.25,23.27,20800.0,13.1592,13.1762,13.1592,13.1705,20800.0
2006-08-16 10:15:00,23.26,23.27,23.25,23.26,20200.0,13.1649,13.1705,13.1592,13.1649,20200.0
2006-08-16 10:20:00,23.26,23.26,23.25,23.26,28200.0,13.1649,13.1649,13.1592,13.1649,28200.0
2006-08-16 10:25:00,23.27,23.27,23.25,23.26,44700.0,13.1705,13.1705,13.1592,13.1649,44700.0
2006-08-16 10:30:00,23.25,23.26,23.25,23.25,6000.0,13.1592,13.1649,13.1592,13.1592,6000.0
2006-08-16 10:35:00,23.26,23.26,23.22,23.22,42500.0,13.1649,13.1649,13.1422,13.1422,42500.0
2006-08-16 10:40:00,23.22,23.22,23.18,23.19,14300.0,13.1422,13.1422,13.1196,13.1252,14300.0
2006-08-16 10:45:00,23.19,23.2,23.18,23.19,99800.0,13.1252,13.1309,13.1196,13.1252,99800.0
2006-08-16 10:50:00,23.19,23.22,23.18,23.22,48200.0,13.1252,13.1422,13.1196,13.1422,48200.0
2006-08-16 10:55:00,23.22,23.24,23.18,23.19,42500.0,13.1422,13.1535,13.1196,13.1252,42500.0
2006-08-16 11:00:00,23.18,23.18,23.14,23.14,26800.0,13.1196,13.1196,13.0969,13.0969,26800.0
2006-08-16 11:05:00,23.13,23.15,23.1,23.14,49000.0,13.0913,13.1026,13.0743,13.0969,49000.0
2006-08-16 11:10:00,23.14,23.14,23.1,23.12,31500.0,13.0969,13.0969,13.0743,13.0856,31500.0
2006-08-16 11:15:00,23.12,23.13,23.07,23.1,65000.0,13.0856,13.0913,13.0573,13.0743,65000.0
2006-08-16 11:20:00,23.1,23.19,23.1,23.19,76300.0,13.0743,13.1252,13.0743,13.1252,76300.0
2006-08-16 11:25:00,23.19,23.4,23.18,23.25,76600.0,13.1252,13.2441,13.1196,13.1592,76600.0
2006-08-16 11:30:00,23.24,23.26,23.18,23.21,92800.0,13.1535,13.1649,13.1196,13.1366,92800.0
2006-08-16 11:35:00,23.2,23.22,23.19,23.19,28400.0,13.1309,13.1422,13.1252,13.1252,28400.0
2006-08-16 11:40:00,23.19,23.19,23.16,23.16,19900.0,13.1252,13.1252,13.1083,13.1083,19900.0
2006-08-16 11:45:00,23.16,23.19,23.16,23.18,30300.0,13.1083,13.1252,13.1083,13.1196,30300.0
2006-08-16 11:50:00,23.18,23.24,23.18,23.24,39900.0,13.1196,13.1535,13.1196,13.1535,39900.0
2006-08-16 11:55:00,23.24,23.25,23.23,23.25,17300.0,13.1535,13.1592,13.1479,13.1592,17300.0
2006-08-16 12:00:00,23.25,23.25,23.23,23.25,77900.0,13.1592,13.1592,13.1479,13.1592,77900.0
2006-08-16 12:05:00,23.25,23.27,23.23,23.24,66100.0,13.1592,13.1705,13.1479,13.1535,66100.0
2006-08-16 12:10:00,23.23,23.26,23.22,23.24,17400.0,13.1479,13.1649,13.1422,13.1535,17400.0
2006-08-16 12:15:00,23.23,23.24,23.21,23.23,13200.0,13.1479,13.1535,13.1366,13.1479,13200.0
2006-08-16 12:20:00,23.23,23.25,23.22,23.24,19500.0,13.1479,13.1592,13.1422,13.1535,19500.0
2006-08-16 12:25:00,23.24,23.24,23.2,23.21,15800.0,13.1535,13.1535,13.1309,13.1366,15800.0
2006-08-16 12:30:00,23.2,23.22,23.19,23.22,18600.0,13.1309,13.1422,13.1252,13.1422,18600.0
2006-08-16 12:35:00,23.22,23.23,23.21,23.23,15500.0,13.1422,13.1479,13.1366,13.1479,15500.0
2006-08-16 12:40:00,23.23,23.25,23.2,23.21,18700.0,13.1479,13.1592,13.1309,13.1366,18700.0
2006-08-16 12:45:00,23.2,23.21,23.19,23.2,16200.0,13.1309,13.1366,13.1252,13.1309,16200.0
2006-08-16 12:50:00,23.2,23.24,23.2,23.24,15800.0,13.1309,13.1535,13.1309,13.1535,15800.0
2006-08-16 12:55:00,23.23,23.26,23.22,23.25,24000.0,13.1479,13.1649,13.1422,13.1592,24000.0
2006-08-16 13:00:00,23.25,23.26,23.23,23.25,31200.0,13.1592,13.1649,13.1479,13.1592,31200.0
2006-08-16 13:05:00,23.25,23.26,23.23,23.26,19900.0,13.1592,13.1649,13.1479,13.1649,19900.0
2006-08-16 13:10:00,23.25,23.28,23.23,23.26,13300.0,13.1592,13.1762,13.1479,13.1649,13300.0
2006-08-16 13:15:00,23.26,23.26,23.24,23.25,14100.0,13.1649,13.1649,13.1535,13.1592,14100.0
2006-08-16 13:20:00,23.25,23.26,23.23,23.25,30200.0,13.1592,13.1649,13.1479,13.1592,30200.0
2006-08-16 13:25:00,23.25,23.25,23.22,23.24,34000.0,13.1592,13.1592,13.1422,13.1535,34000.0
2006-08-16 13:30:00,23.23,23.26,23.23,23.25,77300.0,13.1479,13.1649,13.1479,13.1592,77300.0
2006-08-16 13:35:00,23.26,23.26,23.24,23.25,137300.0,13.1649,13.1649,13.1535,13.1592,137300.0
2006-08-16 13:40:00,23.26,23.26,23.23,23.24,27400.0,13.1649,13.1649,13.1479,13.1535,27400.0
2006-08-16 13:45:00,23.23,23.23,23.21,23.23,30100.0,13.1479,13.1479,13.1366,13.1479,30100.0
2006-08-16 13:50:00,23.23,23.24,23.21,23.21,20600.0,13.1479,13.1535,13.1366,13.1366,20600.0
2006-08-16 13:55:00,23.22,23.22,23.21,23.21,16700.0,13.1422,13.1422,13.1366,13.1366,16700.0
2006-08-16 14:00:00,23.22,23.22,23.21,23.22,24000.0,13.1422,13.1422,13.1366,13.1422,24000.0
2006-08-16 14:05:00,23.22,23.22,23.19,23.2,31000.0,13.1422,13.1422,13.1252,13.1309,31000.0
2006-08-16 14:10:00,23.2,23.21,23.19,23.21,18700.0,13.1309,13.1366,13.1252,13.1366,18700.0
2006-08-16 14:15:00,23.21,23.22,23.18,23.18,36100.0,13.1366,13.1422,13.1196,13.1196,36100.0
2006-08-16 14:20:00,23.19,23.19,23.17,23.18,22000.0,13.1252,13.1252,13.1139,13.1196,22000.0
2006-08-16 14:25:00,23.18,23.2,23.17,23.18,27200.0,13.1196,13.1309,13.1139,13.1196,27200.0
2006-08-16 14:30:00,23.18,23.21,23.17,23.19,32700.0,13.1196,13.1366,13.1139,13.1252,32700.0
2006-08-16 14:35:00,23.2,23.22,23.17,23.17,45200.0,13.1309,13.1422,13.1139,13.1139,45200.0
2006-08-16 14:40:00,23.18,23.19,23.16,23.17,34700.0,13.1196,13.1252,13.1083,13.1139,34700.0
2006-08-16 14:45:00,23.17,23.19,23.15,23.15,41900.0,13.1139,13.1252,13.1026,13.1026,41900.0
2006-08-16 14:50:00,23.15,23.16,23.13,23.14,26400.0,13.1026,13.1083,13.0913,13.0969,26400.0
2006-08-16 14:55:00,23.13,23.18,23.13,23.16,33800.0,13.0913,13.1196,13.0913,13.1083,33800.0
2006-08-16 15:00:00,23.16,23.16,23.12,23.13,29800.0,13.1083,13.1083,13.0856,13.0913,29800.0
2006-08-16 15:05:00,23.13,23.18,23.12,23.18,25200.0,13.0913,13.1196,13.0856,13.1196,25200.0
2006-08-16 15:10:00,23.18,23.18,23.16,23.17,19400.0,13.1196,13.1196,13.1083,13.1139,19400.0
2006-08-16 15:15:00,23.17,23.18,23.14,23.16,21900.0,13.1139,13.1196,13.0969,13.1083,21900.0
2006-08-16 15:20:00,23.17,23.18,23.15,23.17,21000.0,13.1139,13.1196,13.1026,13.1139,21000.0
2006-08-16 15:25:00,23.16,23.16,23.13,23.16,28000.0,13.1083,13.1083,13.0913,13.1083,28000.0
2006-08-16 15:30:00,23.16,23.19,23.13,23.16,36000.0,13.1083,13.1252,13.0913,13.1083,36000.0
2006-08-16 15:35:00,23.17,23.17,23.11,23.11,48800.0,13.1139,13.1139,13.08,13.08,48800.0
2006-08-16 15:40:00,23.11,23.14,23.11,23.14,42600.0,13.08,13.0969,13.08,13.0969,42600.0
2006-08-16 15:45:00,23.13,23.14,23.1,23.14,49000.0,13.0913,13.0969,13.0743,13.0969,49000.0
2006-08-16 15:50:00,23.13,23.14,23.08,23.09,71500.0,13.0913,13.0969,13.063,13.0686,71500.0
2006-08-16 15:55:00,23.09,23.13,23.08,23.12,75000.0,13.0686,13.0913,13.063,13.0856,75000.0
2006-08-17 09:30:00,23.61,23.61,23.53,23.54,8900.0,13.363,13.363,13.3177,13.3233,8900.0
2006-08-17 09:35:00,23.52,23.53,23.4,23.45,54000.0,13.312,13.3177,13.2441,13.2724,54000.0
2006-08-17 09:40:00,23.45,23.45,23.33,23.43,38000.0,13.2724,13.2724,13.2045,13.2611,38000.0
2006-08-17 09:45:00,23.43,23.5,23.35,23.41,39700.0,13.2611,13.3007,13.2158,13.2498,39700.0
2006-08-17 09:50:00,23.41,23.44,23.39,23.43,27900.0,13.2498,13.2667,13.2384,13.2611,27900.0
2006-08-17 09:55:00,23.43,23.52,23.43,23.49,48200.0,13.2611,13.312,13.2611,13.295,48200.0
2006-08-17 10:00:00,23.5,23.51,23.5,23.5,23300.0,13.3007,13.3064,13.3007,13.3007,23300.0
2006-08-17 10:05:00,23.51,23.53,23.5,23.52,36400.0,13.3064,13.3177,13.3007,13.312,36400.0
2006-08-17 10:10:00,23.51,23.52,23.5,23.51,44500.0,13.3064,13.312,13.3007,13.3064,44500.0
2006-08-17 10:15:00,23.51,23.53,23.46,23.49,114500.0,13.3064,13.3177,13.2781,13.295,114500.0
2006-08-17 10:20:00,23.47,23.52,23.47,23.52,29900.0,13.2837,13.312,13.2837,13.312,29900.0
2006-08-17 10:25:00,23.52,23.52,23.5,23.5,33100.0,13.312,13.312,13.3007,13.3007,33100.0
2006-08-17 10:30:00,23.5,23.51,23.48,23.49,81000.0,13.3007,13.3064,13.2894,13.295,81000.0
2006-08-17 10:35:00,23.48,23.48,23.42,23.46,57600.0,13.2894,13.2894,13.2554,13.2781,57600.0
2006-08-17 10:40:00,23.46,23.49,23.46,23.49,34100.0,13.2781,13.295,13.2781,13.295,34100.0
2006-08-17 10:45:00,23.5,23.5,23.46,23.47,13300.0,13.3007,13.3007,13.2781,13.2837,13300.0
2006-08-17 10:50:00,23.47,23.5,23.47,23.5,19600.0,13.2837,13.3007,13.2837,13.3007,19600.0
2006-08-17 10:55:00,23.49,23.5,23.41,23.45,121000.0,13.295,13.3007,13.2498,13.2724,121000.0
2006-08-17 11:00:00,23.45,23.47,23.43,23.45,16700.0,13.2724,13.2837,13.2611,13.2724,16700.0
2006-08-17 11:05:00,23.46,23.48,23.45,23.48,16800.0,13.2781,13.2894,13.2724,13.2894,16800.0
2006-08-17 11:10:00,23.48,23.5,23.48,23.5,12000.0,13.2894,13.3007,13.2894,13.3007,12000.0
2006-08-17 11:15:00,23.5,23.5,23.47,23.47,39200.0,13.3007,13.3007,13.2837,13.2837,39200.0
2006-08-17 11:20:00,23.49,23.5,23.48,23.5,15100.0,13.295,13.3007,13.2894,13.3007,15100.0
2006-08-17 11:25:00,23.5,23.51,23.49,23.5,70500.0,13.3007,13.3064,13.295,13.3007,70500.0
2006-08-17 11:30:00,23.51,23.56,23.5,23.52,43000.0,13.3064,13.3347,13.3007,13.312,43000.0
2006-08-17 11:35:00,23.53,23.54,23.49,23.52,40100.0,13.3177,13.3233,13.295,13.312,40100.0
2006-08-17 11:40:00,23.53,23.56,23.53,23.54,25300.0,13.3177,13.3347,13.3177,13.3233,25300.0
2006-08-17 11:45:00,23.55,23.55,23.51,23.53,35500.0,13.329,13.329,13.3064,13.3177,35500.0
2006-08-17 11:50:00,23.53,23.53,23.47,23.5,55000.0,13.3177,13.3177,13.2837,13.3007,55000.0
2006-08-17 11:55:00,23.5,23.51,23.49,23.51,67300.0,13.3007,13.3064,13.295,13.3064,67300.0
2006-08-17 12:00:00,23.51,23.52,23.45,23.48,37000.0,13.3064,13.312,13.2724,13.2894,37000.0
2006-08-17 12:05:00,23.5,23.52,23.49,23.51,15800.0,13.3007,13.312,13.295,13.3064,15800.0
2006-08-17 12:10:00,23.52,23.52,23.48,23.49,21500.0,13.312,13.312,13.2894,13.295,21500.0
2006-08-17 12:15:00,23.5,23.52,23.5,23.52,22600.0,13.3007,13.312,13.3007,13.312,22600.0
2006-08-17 12:20:00,23.52,23.53,23.51,23.53,12000.0,13.312,13.3177,13.3064,13.3177,12000.0
2006-08-17 12:25:00,23.53,23.55,23.52,23.55,21300.0,13.3177,13.329,13.312,13.329,21300.0
2006-08-17 12:30:00,23.55,23.58,23.54,23.56,33200.0,13.329,13.346,13.3233,13.3347,33200.0
2006-08-17 12:35:00,23.57,23.57,23.56,23.56,12900.0,13.3403,13.3403,13.3347,13.3347,12900.0
2006-08-17 12:40:00,23.57,23.58,23.56,23.57,16500.0,13.3403,13.346,13.3347,13.3403,16500.0
2006-08-17 12:45:00,23.58,23.58,23.57,23.58,11000.0,13.346,13.346,13.3403,13.346,11000.0
2006-08-17 12:50:00,23.58,23.59,23.57,23.59,22400.0,13.346,13.3516,13.3403,13.3516,22400.0
2006-08-17 12:55:00,23.59,23.59,23.56,23.57,31900.0,13.3516,13.3516,13.3347,13.3403,31900.0
2006-08-17 13:00:00,23.56,23.57,23.56,23.57,15400.0,13.3347,13.3403,13.3347,13.3403,15400.0
2006-08-17 13:05:00,23.57,23.58,23.56,23.58,21600.0,13.3403,13.346,13.3347,13.346,21600.0
2006-08-17 13:10:00,23.58,23.58,23.57,23.58,13100.0,13.346,13.346,13.3403,13.346,13100.0
2006-08-17 13:15:00,23.59,23.6,23.58,23.6,20500.0,13.3516,13.3573,13.346,13.3573,20500.0
2006-08-17 13:20:00,23.6,23.61,23.59,23.59,18100.0,13.3573,13.363,13.3516,13.3516,18100.0
2006-08-17 13:25:00,23.59,23.59,23.57,23.57,69300.0,13.3516,13.3516,13.3403,13.3403,69300.0
2006-08-17 13:30:00,23.57,23.57,23.55,23.57,18400.0,13.3403,13.3403,13.329,13.3403,18400.0
2006-08-17 13:35:00,23.56,23.57,23.54,23.55,27600.0,13.3347,13.3403,13.3233,13.329,27600.0
2006-08-17 13:40:00,23.55,23.56,23.54,23.55,21300.0,13.329,13.3347,13.3233,13.329,21300.0
2006-08-17 13:45:00,23.55,23.55,23.53,23.54,15700.0,13.329,13.329,13.3177,13.3233,15700.0
2006-08-17 13:50:00,23.54,23.54,23.53,23.54,12000.0,13.3233,13.3233,13.3177,13.3233,12000.0
2006-08-17 13:55:00,23.53,23.54,23.5,23.51,41000.0,13.3177,13.3233,13.3007,13.3064,41000.0
2006-08-17 14:00:00,23.52,23.53,23.51,23.52,43000.0,13.312,13.3177,13.3064,13.312,43000.0
2006-08-17 14:05:00,23.52,23.54,23.52,23.54,18300.0,13.312,13.3233,13.312,13.3233,18300.0
2006-08-17 14:10:00,23.55,23.55,23.54,23.54,15800.0,13.329,13.329,13.3233,13.3233,15800.0
2006-08-17 14:15:00,23.54,23.54,23.52,23.53,23800.0,13.3233,13.3233,13.312,13.3177,23800.0
2006-08-17 14:20:00,23.53,23.54,23.52,23.53,16900.0,13.3177,13.3233,13.312,13.3177,16900.0
2006-08-17 14:25:00,23.53,23.54,23.5,23.51,64800.0,13.3177,13.3233,13.3007,13.3064,64800.0
2006-08-17 14:30:00,23.51,23.52,23.47,23.49,41500.0,13.3064,13.312,13.2837,13.295,41500.0
2006-08-17 14:35:00,23.49,23.52,23.48,23.5,45300.0,13.295,13.312,13.2894,13.3007,45300.0
2006-08-17 14:40:00,23.5,23.53,23.49,23.52,119700.0,13.3007,13.3177,13.295,13.312,119700.0
2006-08-17 14:45:00,23.52,23.53,23.51,23.53,6500.0,13.312,13.3177,13.3064,13.3177,6500.0
2006-08-17 14:50:00,23.53,23.58,23.53,23.58,19600.0,13.3177,13.346,13.3177,13.346,19600.0
2006-08-17 14:55:00,23.56,23.58,23.55,23.58,15000.0,13.3347,13.346,13.329,13.346,15000.0
2006-08-17 15:00:00,23.58,23.58,23.55,23.55,15000.0,13.346,13.346,13.329,13.329,15000.0
2006-08-17 15:05:00,23.56,23.59,23.55,23.59,27400.0,13.3347,13.3516,13.329,13.3516,27400.0
2006-08-17 15:10:00,23.59,23.59,23.58,23.59,14800.0,13.3516,13.3516,13.346,13.3516,14800.0
2006-08-17 15:15:00,23.59,23.6,23.58,23.59,111700.0,13.3516,13.3573,13.346,13.3516,111700.0
2006-08-17 15:20:00,23.6,23.61,23.56,23.58,85000.0,13.3573,13.363,13.3347,13.346,85000.0
2006-08-17 15:25:00,23.59,23.61,23.58,23.6,21500.0,13.3516,13.363,13.346,13.3573,21500.0
2006-08-17 15:30:00,23.61,23.61,23.59,23.59,30500.0,13.363,13.363,13.3516,13.3516,30500.0
2006-08-17 15:35:00,23.6,23.61,23.58,23.58,56800.0,13.3573,13.363,13.346,13.346,56800.0
2006-08-17 15:40:00,23.6,23.62,23.59,23.6,39900.0,13.3573,13.3686,13.3516,13.3573,39900.0
2006-08-17 15:45:00,23.59,23.63,23.59,23.61,41800.0,13.3516,13.3743,13.3516,13.363,41800.0
2006-08-17 15:50:00,23.61,23.62,23.59,23.59,48000.0,13.363,13.3686,13.3516,13.3516,48000.0
2006-08-17 15:55:00,23.59,23.6,23.57,23.57,80900.0,13.3516,13.3573,13.3403,13.3403,80900.0
2006-08-18 09:30:00,23.6,23.63,23.52,23.63,216200.0,13.3573,13.3743,13.312,13.3743,216200.0
2006-08-18 09:35:00,23.61,23.67,23.56,23.59,25600.0,13.363,13.3969,13.3347,13.3516,25600.0
2006-08-18 09:40:00,23.58,23.62,23.57,23.59,75300.0,13.346,13.3686,13.3403,13.3516,75300.0
2006-08-18 09:45:00,23.59,23.59,23.5,23.51,76000.0,13.3516,13.3516,13.3007,13.3064,76000.0
2006-08-18 09:50:00,23.51,23.57,23.5,23.56,25200.0,13.3064,13.3403,13.3007,13.3347,25200.0
2006-08-18 09:55:00,23.55,23.6,23.52,23.6,14200.0,13.329,13.3573,13.312,13.3573,14200.0
2006-08-18 10:00:00,23.61,23.62,23.58,23.6,22300.0,13.363,13.3686,13.346,13.3573,22300.0
2006-08-18 10:05:00,23.61,23.62,23.54,23.6,19000.0,13.363,13.3686,13.3233,13.3573,19000.0
2006-08-18 10:10:00,23.61,23.62,23.58,23.61,10200.0,13.363,13.3686,13.346,13.363,10200.0
2006-08-18 10:15:00,23.62,23.65,23.59,23.62,21300.0,13.3686,13.3856,13.3516,13.3686,21300.0
2006-08-18 10:20:00,23.63,23.64,23.58,23.61,18500.0,13.3743,13.3799,13.346,13.363,18500.0
2006-08-18 10:25:00,23.61,23.62,23.56,23.62,16600.0,13.363,13.3686,13.3347,13.3686,16600.0
2006-08-18 10:30:00,23.62,23.63,23.58,23.62,132200.0,13.3686,13.3743,13.346,13.3686,132200.0
2006-08-18 10:35:00,23.61,23.63,23.6,23.62,36100.0,13.363,13.3743,13.3573,13.3686,36100.0
2006-08-18 10:40:00,23.64,23.64,23.61,23.63,25700.0,13.3799,13.3799,13.363,13.3743,25700.0
2006-08-18 10:45:00,23.64,23.66,23.6,23.65,18600.0,13.3799,13.3913,13.3573,13.3856,18600.0
2006-08-18 10:50:00,23.65,23.71,23.64,23.7,28600.0,13.3856,13.4196,13.3799,13.4139,28600.0
2006-08-18 10:55:00,23.69,23.72,23.66,23.69,22100.0,13.4082,13.4252,13.3913,13.4082,22100.0
2006-08-18 11:00:00,23.68,23.69,23.66,23.68,30900.0,13.4026,13.4082,13.3913,13.4026,30900.0
2006-08-18 11:05:00,23.68,23.68,23.63,23.65,24300.0,13.4026,13.4026,13.3743,13.3856,24300.0
2006-08-18 11:10:00,23.65,23.67,23.62,23.62,28800.0,13.3856,13.3969,13.3686,13.3686,28800.0
2006-08-18 11:15:00,23.6,23.63,23.6,23.61,30400.0,13.3573,13.3743,13.3573,13.363,30400.0
2006-08-18 11:20:00,23.61,23.62,23.6,23.6,28500.0,13.363,13.3686,13.3573,13.3573,28500.0
2006-08-18 11:25:00,23.6,23.61,23.57,23.57,70500.0,13.3573,13.363,13.3403,13.3403,70500.0
2006-08-18 11:30:00,23.58,23.58,23.53,23.53,13500.0,13.346,13.346,13.3177,13.3177,13500.0
2006-08-18 11:35:00,23.54,23.56,23.53,23.56,12900.0,13.3233,13.3347,13.3177,13.3347,12900.0
2006-08-18 11:40:00,23.56,23.59,23.56,23.58,12500.0,13.3347,13.3516,13.3347,13.346,12500.0
2006-08-18 11:45:00,23.59,23.59,23.56,23.57,23300.0,13.3516,13.3516,13.3347,13.3403,23300.0
2006-08-18 11:50:00,23.57,23.57,23.55,23.56,9000.0,13.3403,13.3403,13.329,13.3347,9000.0
2006-08-18 11:55:00,23.56,23.59,23.54,23.59,20700.0,13.3347,13.3516,13.3233,13.3516,20700.0
2006-08-18 12:00:00,23.59,23.59,23.55,23.56,65100.0,13.3516,13.3516,13.329,13.3347,65100.0
2006-08-18 12:05:00,23.56,23.56,23.55,23.55,9400.0,13.3347,13.3347,13.329,13.329,9400.0
2006-08-18 12:10:00,23.55,23.57,23.55,23.55,12100.0,13.329,13.3403,13.329,13.329,12100.0
2006-08-18 12:15:00,23.55,23.55,23.52,23.54,21900.0,13.329,13.329,13.312,13.3233,21900.0
2006-08-18 12:20:00,23.53,23.53,23.51,23.52,19600.0,13.3177,13.3177,13.3064,13.312,19600.0
2006-08-18 12:25:00,23.53,23.56,23.51,23.56,16500.0,13.3177,13.3347,13.3064,13.3347,16500.0
2006-08-18 12:30:00,23.55,23.55,23.55,23.55,1400.0,13.329,13.329,13.329,13.329,1400.0
2006-08-18 12:35:00,23.55,23.55,23.52,23.53,7300.0,13.329,13.329,13.312,13.3177,7300.0
2006-08-18 12:40:00,23.53,23.54,23.52,23.53,9000.0,13.3177,13.3233,13.312,13.3177,9000.0
2006-08-18 12:45:00,23.54,23.54,23.53,23.53,4000.0,13.3233,13.3233,13.3177,13.3177,4000.0
2006-08-18 12:50:00,23.54,23.54,23.53,23.54,6700.0,13.3233,13.3233,13.3177,13.3233,6700.0
2006-08-18 12:55:00,23.54,23.54,23.53,23.53,1800.0,13.3233,13.3233,13.3177,13.3177,1800.0
2006-08-18 13:00:00,23.53,23.54,23.53,23.53,1300.0,13.3177,13.3233,13.3177,13.3177,1300.0
2006-08-18 13:05:00,23.54,23.57,23.53,23.56,18200.0,13.3233,13.3403,13.3177,13.3347,18200.0
2006-08-18 13:10:00,23.56,23.58,23.56,23.57,7600.0,13.3347,13.346,13.3347,13.3403,7600.0
2006-08-18 13:15:00,23.58,23.58,23.56,23.58,11700.0,13.346,13.346,13.3347,13.346,11700.0
2006-08-18 13:20:00,23.57,23.61,23.57,23.6,24300.0,13.3403,13.363,13.3403,13.3573,24300.0
2006-08-18 13:25:00,23.6,23.6,23.57,23.58,20800.0,13.3573,13.3573,13.3403,13.346,20800.0
2006-08-18 13:30:00,23.59,23.6,23.58,23.59,18500.0,13.3516,13.3573,13.346,13.3516,18500.0
2006-08-18 13:35:00,23.59,23.61,23.58,23.61,21900.0,13.3516,13.363,13.346,13.363,21900.0
2006-08-18 13:40:00,23.62,23.64,23.61,23.63,13900.0,13.3686,13.3799,13.363,13.3743,13900.0
2006-08-18 13:45:00,23.63,23.63,23.57,23.59,28300.0,13.3743,13.3743,13.3403,13.3516,28300.0
2006-08-18 13:50:00,23.59,23.6,23.57,23.59,24500.0,13.3516,13.3573,13.3403,13.3516,24500.0
2006-08-18 13:55:00,23.58,23.59,23.56,23.57,8100.0,13.346,13.3516,13.3347,13.3403,8100.0
2006-08-18 14:00:00,23.57,23.58,23.54,23.57,37600.0,13.3403,13.346,13.3233,13.3403,37600.0
2006-08-18 14:05:00,23.55,23.58,23.55,23.58,14700.0,13.329,13.346,13.329,13.346,14700.0
2006-08-18 14:10:00,23.58,23.58,23.54,23.55,17000.0,13.346,13.346,13.3233,13.329,17000.0
2006-08-18 14:15:00,23.55,23.55,23.52,23.55,29300.0,13.329,13.329,13.312,13.329,29300.0
2006-08-18 14:20:00,23.55,23.56,23.55,23.56,7000.0,13.329,13.3347,13.329,13.3347,7000.0
2006-08-18 14:25:00,23.57,23.57,23.55,23.57,21200.0,13.3403,13.3403,13.329,13.3403,21200.0
2006-08-18 14:30:00,23.58,23.58,23.56,23.58,17400.0,13.346,13.346,13.3347,13.346,17400.0
2006-08-18 14:35:00,23.58,23.59,23.57,23.59,13900.0,13.346,13.3516,13.3403,13.3516,13900.0
2006-08-18 14:40:00,23.59,23.6,23.58,23.6,9200.0,13.3516,13.3573,13.346,13.3573,9200.0
2006-08-18 14:45:00,23.59,23.6,23.58,23.58,7600.0,13.3516,13.3573,13.346,13.346,7600.0
2006-08-18 14:50:00,23.58,23.6,23.56,23.59,13400.0,13.346,13.3573,13.3347,13.3516,13400.0
2006-08-18 14:55:00,23.6,23.6,23.56,23.58,11300.0,13.3573,13.3573,13.3347,13.346,11300.0
2006-08-18 15:00:00,23.59,23.59,23.55,23.55,9200.0,13.3516,13.3516,13.329,13.329,9200.0
2006-08-18 15:05:00,23.56,23.57,23.56,23.56,16200.0,13.3347,13.3403,13.3347,13.3347,16200.0
2006-08-18 15:10:00,23.56,23.57,23.56,23.56,18500.0,13.3347,13.3403,13.3347,13.3347,18500.0
2006-08-18 15:15:00,23.57,23.58,23.56,23.57,27400.0,13.3403,13.346,13.3347,13.3403,27400.0
2006-08-18 15:20:00,23.57,23.61,23.57,23.59,32300.0,13.3403,13.363,13.3403,13.3516,32300.0
2006-08-18 15:25:00,23.6,23.61,23.6,23.61,10600.0,13.3573,13.363,13.3573,13.363,10600.0
2006-08-18 15:30:00,23.61,23.61,23.56,23.56,26500.0,13.363,13.363,13.3347,13.3347,26500.0
2006-08-18 15:35:00,23.57,23.58,23.56,23.56,30100.0,13.3403,13.346,13.3347,13.3347,30100.0
2006-08-18 15:40:00,23.55,23.58,23.54,23.58,35700.0,13.329,13.346,13.3233,13.346,35700.0
2006-08-18 15:45:00,23.56,23.58,23.55,23.56,24600.0,13.3347,13.346,13.329,13.3347,24600.0
2006-08-18 15:50:00,23.56,23.58,23.55,23.58,44700.0,13.3347,13.346,13.329,13.346,44700.0
2006-08-18 15:55:00,23.56,23.59,23.55,23.56,35600.0,13.3347,13.3516,13.329,13.3347,35600.0
2006-08-21 09:30:00,23.43,23.5,23.29,23.46,40200.0,13.2611,13.3007,13.1818,13.2781,40200.0
2006-08-21 09:35:00,23.46,23.52,23.43,23.5,9300.0,13.2781,13.312,13.2611,13.3007,9300.0
2006-08-21 09:40:00,23.5,23.51,23.44,23.48,23700.0,13.3007,13.3064,13.2667,13.2894,23700.0
2006-08-21 09:45:00,23.47,23.53,23.47,23.47,13800.0,13.2837,13.3177,13.2837,13.2837,13800.0
2006-08-21 09:50:00,23.47,23.5,23.44,23.47,19900.0,13.2837,13.3007,13.2667,13.2837,19900.0
2006-08-21 09:55:00,23.47,23.55,23.44,23.45,38700.0,13.2837,13.329,13.2667,13.2724,38700.0
2006-08-21 10:00:00,23.44,23.53,23.4,23.49,21800.0,13.2667,13.3177,13.2441,13.295,21800.0
2006-08-21 10:05:00,23.51,23.54,23.48,23.54,12100.0,13.3064,13.3233,13.2894,13.3233,12100.0
2006-08-21 10:10:00,23.53,23.53,23.48,23.48,14300.0,13.3177,13.3177,13.2894,13.2894,14300.0
2006-08-21 10:15:00,23.5,23.54,23.5,23.53,12300.0,13.3007,13.3233,13.3007,13.3177,12300.0
2006-08-21 10:20:00,23.53,23.55,23.52,23.53,15800.0,13.3177,13.329,13.312,13.3177,15800.0
2006-08-21 10:25:00,23.53,23.55,23.53,23.54,13100.0,13.3177,13.329,13.3177,13.3233,13100.0
2006-08-21 10:30:00,23.54,23.57,23.53,23.57,17100.0,13.3233,13.3403,13.3177,13.3403,17100.0
2006-08-21 10:35:00,23.56,23.58,23.55,23.56,14100.0,13.3347,13.346,13.329,13.3347,14100.0
2006-08-21 10:40:00,23.57,23.58,23.55,23.57,14500.0,13.3403,13.346,13.329,13.3403,14500.0
2006-08-21 10:45:00,23.56,23.58,23.55,23.57,15000.0,13.3347,13.346,13.329,13.3403,15000.0
2006-08-21 10:50:00,23.57,23.62,23.56,23.58,41500.0,13.3403,13.3686,13.3347,13.346,41500.0
2006-08-21 10:55:00,23.58,23.6,23.55,23.6,18800.0,13.346,13.3573,13.329,13.3573,18800.0
2006-08-21 11:00:00,23.59,23.61,23.57,23.61,25000.0,13.3516,13.363,13.3403,13.363,25000.0
2006-08-21 11:05:00,23.61,23.63,23.6,23.61,30200.0,13.363,13.3743,13.3573,13.363,30200.0
2006-08-21 11:10:00,23.61,23.65,23.6,23.64,60500.0,13.363,13.3856,13.3573,13.3799,60500.0
2006-08-21 11:15:00,23.63,23.64,23.6,23.63,40400.0,13.3743,13.3799,13.3573,13.3743,40400.0
2006-08-21 11:20:00,23.63,23.65,23.63,23.63,8300.0,13.3743,13.3856,13.3743,13.3743,8300.0
2006-08-21 11:25:00,23.63,23.64,23.6,23.61,23700.0,13.3743,13.3799,13.3573,13.363,23700.0
2006-08-21 11:30:00,23.61,23.62,23.59,23.6,12400.0,13.363,13.3686,13.3516,13.3573,12400.0
2006-08-21 11:35:00,23.58,23.59,23.55,23.56,22100.0,13.346,13.3516,13.329,13.3347,22100.0
2006-08-21 11:40:00,23.56,23.57,23.54,23.54,16100.0,13.3347,13.3403,13.3233,13.3233,16100.0
2006-08-21 11:45:00,23.54,23.56,23.52,23.52,21000.0,13.3233,13.3347,13.312,13.312,21000.0
2006-08-21 11:50:00,23.52,23.54,23.52,23.54,12800.0,13.312,13.3233,13.312,13.3233,12800.0
2006-08-21 11:55:00,23.54,23.54,23.52,23.54,11300.0,13.3233,13.3233,13.312,13.3233,11300.0
2006-08-21 12:00:00,23.53,23.55,23.52,23.54,9600.0,13.3177,13.329,13.312,13.3233,9600.0
2006-08-21 12:05:00,23.54,23.56,23.52,23.54,13700.0,13.3233,13.3347,13.312,13.3233,13700.0
2006-08-21 12:10:00,23.54,23.56,23.54,23.55,10900.0,13.3233,13.3347,13.3233,13.329,10900.0
2006-08-21 12:15:00,23.56,23.56,23.54,23.56,4700.0,13.3347,13.3347,13.3233,13.3347,4700.0
2006-08-21 12:20:00,23.56,23.57,23.55,23.56,4100.0,13.3347,13.3403,13.329,13.3347,4100.0
2006-08-21 12:25:00,23.55,23.56,23.55,23.55,2100.0,13.329,13.3347,13.329,13.329,2100.0
2006-08-21 12:30:00,23.55,23.56,23.55,23.55,3900.0,13.329,13.3347,13.329,13.329,3900.0
2006-08-21 12:35:00,23.56,23.57,23.55,23.57,9200.0,13.3347,13.3403,13.329,13.3403,9200.0
2006-08-21 12:40:00,23.57,23.57,23.55,23.56,6900.0,13.3403,13.3403,13.329,13.3347,6900.0
2006-08-21 12:45:00,23.56,23.56,23.55,23.55,2400.0,13.3347,13.3347,13.329,13.329,2400.0
2006-08-21 12:50:00,23.56,23.57,23.56,23.56,4400.0,13.3347,13.3403,13.3347,13.3347,4400.0
2006-08-21 12:55:00,23.57,23.57,23.54,23.55,6200.0,13.3403,13.3403,13.3233,13.329,6200.0
2006-08-21 13:00:00,23.55,23.56,23.53,23.53,8800.0,13.329,13.3347,13.3177,13.3177,8800.0
2006-08-21 13:05:00,23.53,23.56,23.53,23.56,16000.0,13.3177,13.3347,13.3177,13.3347,16000.0
2006-08-21 13:10:00,23.56,23.56,23.54,23.55,7100.0,13.3347,13.3347,13.3233,13.329,7100.0
2006-08-21 13:15:00,23.55,23.55,23.52,23.52,10600.0,13.329,13.329,13.312,13.312,10600.0
2006-08-21 13:20:00,23.52,23.53,23.51,23.52,17300.0,13.312,13.3177,13.3064,13.312,17300.0
2006-08-21 13:25:00,23.52,23.53,23.52,23.53,10000.0,13.312,13.3177,13.312,13.3177,10000.0
2006-08-21 13:30:00,23.52,23.54,23.52,23.54,22000.0,13.312,13.3233,13.312,13.3233,22000.0
2006-08-21 13:35:00,23.53,23.54,23.53,23.54,9100.0,13.3177,13.3233,13.3177,13.3233,9100.0
2006-08-21 13:40:00,23.54,23.54,23.53,23.53,11600.0,13.3233,13.3233,13.3177,13.3177,11600.0
2006-08-21 13:45:00,23.54,23.54,23.51,23.52,17700.0,13.3233,13.3233,13.3064,13.312,17700.0
2006-08-21 13:50:00,23.52,23.53,23.52,23.53,17000.0,13.312,13.3177,13.312,13.3177,17000.0
2006-08-21 13:55:00,23.52,23.53,23.52,23.53,11400.0,13.312,13.3177,13.312,13.3177,11400.0
2006-08-21 14:00:00,23.52,23.55,23.52,23.54,14800.0,13.312,13.329,13.312,13.3233,14800.0
2006-08-21 14:05:00,23.54,23.54,23.53,23.53,10300.0,13.3233,13.3233,13.3177,13.3177,10300.0
2006-08-21 14:10:00,23.54,23.54,23.5,23.51,20100.0,13.3233,13.3233,13.3007,13.3064,20100.0
2006-08-21 14:15:00,23.51,23.52,23.47,23.48,20900.0,13.3064,13.312,13.2837,13.2894,20900.0
2006-08-21 14:20:00,23.48,23.49,23.48,23.49,17100.0,13.2894,13.295,13.2894,13.295,17100.0
2006-08-21 14:25:00,23.49,23.51,23.49,23.51,15000.0,13.295,13.3064,13.295,13.3064,15000.0
2006-08-21 14:30:00,23.51,23.51,23.5,23.51,12300.0,13.3064,13.3064,13.3007,13.3064,12300.0
2006-08-21 14:35:00,23.51,23.51,23.5,23.5,9900.0,13.3064,13.3064,13.3007,13.3007,9900.0
2006-08-21 14:40:00,23.5,23.5,23.48,23.48,14500.0,13.3007,13.3007,13.2894,13.2894,14500.0
2006-08-21 14:45:00,23.48,23.51,23.48,23.5,14500.0,13.2894,13.3064,13.2894,13.3007,14500.0
2006-08-21 14:50:00,23.51,23.52,23.5,23.52,17700.0,13.3064,13.312,13.3007,13.312,17700.0
2006-08-21 14:55:00,23.51,23.55,23.51,23.54,12300.0,13.3064,13.329,13.3064,13.3233,12300.0
2006-08-21 15:00:00,23.53,23.55,23.53,23.54,16900.0,13.3177,13.329,13.3177,13.3233,16900.0
2006-08-21 15:05:00,23.54,23.55,23.52,23.54,26900.0,13.3233,13.329,13.312,13.3233,26900.0
2006-08-21 15:10:00,23.53,23.55,23.52,23.54,17500.0,13.3177,13.329,13.312,13.3233,17500.0
2006-08-21 15:15:00,23.53,23.54,23.53,23.53,21200.0,13.3177,13.3233,13.3177,13.3177,21200.0
2006-08-21 15:20:00,23.53,23.54,23.5,23.53,49500.0,13.3177,13.3233,13.3007,13.3177,49500.0
2006-08-21 15:25:00,23.53,23.54,23.49,23.5,36300.0,13.3177,13.3233,13.295,13.3007,36300.0
2006-08-21 15:30:00,23.5,23.52,23.5,23.52,19400.0,13.3007,13.312,13.3007,13.312,19400.0
2006-08-21 15:35:00,23.52,23.56,23.52,23.56,22500.0,13.312,13.3347,13.312,13.3347,22500.0
2006-08-21 15:40:00,23.56,23.56,23.52,23.53,19100.0,13.3347,13.3347,13.312,13.3177,19100.0
2006-08-21 15:45:00,23.54,23.54,23.53,23.53,23400.0,13.3233,13.3233,13.3177,13.3177,23400.0
2006-08-21 15:50:00,23.53,23.55,23.53,23.54,40300.0,13.3177,13.329,13.3177,13.3233,40300.0
2006-08-21 15:55:00,23.51,23.54,23.49,23.53,118900.0,13.3064,13.3233,13.295,13.3177,118900.0
2006-08-22 09:30:00,23.35,23.35,23.24,23.3,75600.0,13.2158,13.2158,13.1535,13.1875,75600.0
2006-08-22 09:35:00,23.31,23.4,23.27,23.37,15200.0,13.1932,13.2441,13.1705,13.2271,15200.0
2006-08-22 09:40:00,23.39,23.4,23.34,23.4,17600.0,13.2384,13.2441,13.2101,13.2441,17600.0
2006-08-22 09:45:00,23.4,23.4,23.27,23.3,39100.0,13.2441,13.2441,13.1705,13.1875,39100.0
2006-08-22 09:50:00,23.3,23.4,23.3,23.4,13400.0,13.1875,13.2441,13.1875,13.2441,13400.0
2006-08-22 09:55:00,23.4,23.43,23.4,23.42,10700.0,13.2441,13.2611,13.2441,13.2554,10700.0
2006-08-22 10:00:00,23.43,23.49,23.4,23.41,25700.0,13.2611,13.295,13.2441,13.2498,25700.0
2006-08-22 10:05:00,23.4,23.41,23.37,23.38,20900.0,13.2441,13.2498,13.2271,13.2328,20900.0
2006-08-22 10:10:00,23.38,23.43,23.38,23.43,19300.0,13.2328,13.2611,13.2328,13.2611,19300.0
2006-08-22 10:15:00,23.42,23.48,23.42,23.44,18400.0,13.2554,13.2894,13.2554,13.2667,18400.0
2006-08-22 10:20:00,23.45,23.47,23.39,23.41,250900.0,13.2724,13.2837,13.2384,13.2498,250900.0
2006-08-22 10:25:00,23.42,23.45,23.41,23.41,30600.0,13.2554,13.2724,13.2498,13.2498,30600.0
2006-08-22 10:30:00,23.4,23.45,23.4,23.42,24400.0,13.2441,13.2724,13.2441,13.2554,24400.0
2006-08-22 10:35:00,23.41,23.46,23.4,23.45,29100.0,13.2498,13.2781,13.2441,13.2724,29100.0
2006-08-22 10:40:00,23.47,23.48,23.45,23.45,22600.0,13.2837,13.2894,13.2724,13.2724,22600.0
2006-08-22 10:45:00,23.45,23.47,23.42,23.45,24600.0,13.2724,13.2837,13.2554,13.2724,24600.0
2006-08-22 10:50:00,23.46,23.49,23.45,23.49,13200.0,13.2781,13.295,13.2724,13.295,13200.0
2006-08-22 10:55:00,23.49,23.5,23.46,23.46,30400.0,13.295,13.3007,13.2781,13.2781,30400.0
2006-08-22 11:00:00,23.45,23.48,23.45,23.45,14200.0,13.2724,13.2894,13.2724,13.2724,14200.0
2006-08-22 11:05:00,23.43,23.44,23.42,23.43,12700.0,13.2611,13.2667,13.2554,13.2611,12700.0
2006-08-22 11:10:00,23.44,23.47,23.43,23.45,12300.0,13.2667,13.2837,13.2611,13.2724,12300.0
2006-08-22 11:15:00,23.46,23.48,23.46,23.48,9400.0,13.2781,13.2894,13.2781,13.2894,9400.0
2006-08-22 11:20:00,23.48,23.48,23.47,23.47,11600.0,13.2894,13.2894,13.2837,13.2837,11600.0
2006-08-22 11:25:00,23.48,23.49,23.47,23.49,18800.0,13.2894,13.295,13.2837,13.295,18800.0
2006-08-22 11:30:00,23.49,23.5,23.48,23.48,12900.0,13.295,13.3007,13.2894,13.2894,12900.0
2006-08-22 11:35:00,23.48,23.5,23.48,23.48,165500.0,13.2894,13.3007,13.2894,13.2894,165500.0
2006-08-22 11:40:00,23.47,23.47,23.43,23.43,19600.0,13.2837,13.2837,13.2611,13.2611,19600.0
2006-08-22 11:45:00,23.43,23.45,23.43,23.44,5000.0,13.2611,13.2724,13.2611,13.2667,5000.0
2006-08-22 11:50:00,23.44,23.44,23.37,23.37,30000.0,13.2667,13.2667,13.2271,13.2271,30000.0
2006-08-22 11:55:00,23.38,23.43,23.38,23.43,10000.0,13.2328,13.2611,13.2328,13.2611,10000.0
2006-08-22 12:00:00,23.43,23.44,23.42,23.44,6300.0,13.2611,13.2667,13.2554,13.2667,6300.0
2006-08-22 12:05:00,23.44,23.44,23.42,23.42,12800.0,13.2667,13.2667,13.2554,13.2554,12800.0
2006-08-22 12:10:00,23.42,23.44,23.42,23.44,3800.0,13.2554,13.2667,13.2554,13.2667,3800.0
2006-08-22 12:15:00,23.44,23.48,23.44,23.48,8800.0,13.2667,13.2894,13.2667,13.2894,8800.0
2006-08-22 12:20:00,23.47,23.47,23.44,23.45,11100.0,13.2837,13.2837,13.2667,13.2724,11100.0
2006-08-22 12:25:00,23.45,23.45,23.43,23.45,17600.0,13.2724,13.2724,13.2611,13.2724,17600.0
2006-08-22 12:30:00,23.44,23.44,23.4,23.43,13400.0,13.2667,13.2667,13.2441,13.2611,13400.0
2006-08-22 12:35:00,23.43,23.44,23.42,23.42,9400.0,13.2611,13.2667,13.2554,13.2554,9400.0
2006-08-22 12:40:00,23.42,23.42,23.4,23.42,14900.0,13.2554,13.2554,13.2441,13.2554,14900.0
2006-08-22 12:45:00,23.42,23.42,23.39,23.4,16000.0,13.2554,13.2554,13.2384,13.2441,16000.0
2006-08-22 12:50:00,23.4,23.41,23.39,23.41,8000.0,13.2441,13.2498,13.2384,13.2498,8000.0
2006-08-22 12:55:00,23.41,23.41,23.4,23.4,10700.0,13.2498,13.2498,13.2441,13.2441,10700.0
2006-08-22 13:00:00,23.4,23.4,23.34,23.35,26500.0,13.2441,13.2441,13.2101,13.2158,26500.0
2006-08-22 13:05:00,23.36,23.36,23.3,23.31,19700.0,13.2215,13.2215,13.1875,13.1932,19700.0
2006-08-22 13:10:00,23.33,23.34,23.32,23.34,5200.0,13.2045,13.2101,13.1988,13.2101,5200.0
2006-08-22 13:15:00,23.34,23.34,23.32,23.33,17900.0,13.2101,13.2101,13.1988,13.2045,17900.0
2006-08-22 13:20:00,23.33,23.34,23.27,23.3,35400.0,13.2045,13.2101,13.1705,13.1875,35400.0
2006-08-22 13:25:00,23.3,23.34,23.29,23.33,6000.0,13.1875,13.2101,13.1818,13.2045,6000.0
2006-08-22 13:30:00,23.33,23.33,23.3,23.33,8400.0,13.2045,13.2045,13.1875,13.2045,8400.0
2006-08-22 13:35:00,23.33,23.34,23.32,23.33,7600.0,13.2045,13.2101,13.1988,13.2045,7600.0
2006-08-22 13:40:00,23.34,23.34,23.32,23.33,11600.0,13.2101,13.2101,13.1988,13.2045,11600.0
2006-08-22 13:45:00,23.33,23.34,23.33,23.33,7600.0,13.2045,13.2101,13.2045,13.2045,7600.0
2006-08-22 13:50:00,23.33,23.34,23.33,23.34,9900.0,13.2045,13.2101,13.2045,13.2101,9900.0
2006-08-22 13:55:00,23.35,23.37,23.34,23.36,13800.0,13.2158,13.2271,13.2101,13.2215,13800.0
2006-08-22 14:00:00,23.36,23.37,23.35,23.35,13800.0,13.2215,13.2271,13.2158,13.2158,13800.0
2006-08-22 14:05:00,23.36,23.36,23.34,23.36,25400.0,13.2215,13.2215,13.2101,13.2215,25400.0
2006-08-22 14:10:00,23.36,23.37,23.35,23.36,18000.0,13.2215,13.2271,13.2158,13.2215,18000.0
2006-08-22 14:15:00,23.36,23.39,23.35,23.38,15200.0,13.2215,13.2384,13.2158,13.2328,15200.0
2006-08-22 14:20:00,23.38,23.39,23.37,23.39,13200.0,13.2328,13.2384,13.2271,13.2384,13200.0
2006-08-22 14:25:00,23.39,23.39,23.35,23.35,21800.0,13.2384,13.2384,13.2158,13.2158,21800.0
2006-08-22 14:30:00,23.35,23.38,23.35,23.37,16000.0,13.2158,13.2328,13.2158,13.2271,16000.0
2006-08-22 14:35:00,23.38,23.38,23.35,23.37,15500.0,13.2328,13.2328,13.2158,13.2271,15500.0
2006-08-22 14:40:00,23.37,23.39,23.37,23.37,14900.0,13.2271,13.2384,13.2271,13.2271,14900.0
2006-08-22 14:45:00,23.38,23.38,23.36,23.37,13400.0,13.2328,13.2328,13.2215,13.2271,13400.0
2006-08-22 14:50:00,23.38,23.38,23.37,23.38,4200.0,13.2328,13.2328,13.2271,13.2328,4200.0
2006-08-22 14:55:00,23.38,23.38,23.37,23.38,17400.0,13.2328,13.2328,13.2271,13.2328,17400.0
2006-08-22 15:00:00,23.37,23.39,23.37,23.37,15300.0,13.2271,13.2384,13.2271,13.2271,15300.0
2006-08-22 15:05:00,23.36,23.37,23.35,23.36,8900.0,13.2215,13.2271,13.2158,13.2215,8900.0
2006-08-22 15:10:00,23.35,23.37,23.33,23.36,26400.0,13.2158,13.2271,13.2045,13.2215,26400.0
2006-08-22 15:15:00,23.36,23.36,23.34,23.35,11700.0,13.2215,13.2215,13.2101,13.2158,11700.0
2006-08-22 15:20:00,23.36,23.37,23.34,23.35,23900.0,13.2215,13.2271,13.2101,13.2158,23900.0
2006-08-22 15:25:00,23.35,23.37,23.31,23.33,15800.0,13.2158,13.2271,13.1932,13.2045,15800.0
2006-08-22 15:30:00,23.33,23.35,23.32,23.33,29300.0,13.2045,13.2158,13.1988,13.2045,29300.0
2006-08-22 15:35:00,23.33,23.34,23.3,23.3,59000.0,13.2045,13.2101,13.1875,13.1875,59000.0
2006-08-22 15:40:00,23.31,23.33,23.29,23.31,19200.0,13.1932,13.2045,13.1818,13.1932,19200.0
2006-08-22 15:45:00,23.3,23.31,23.25,23.26,78200.0,13.1875,13.1932,13.1592,13.1649,78200.0
2006-08-22 15:50:00,23.26,23.28,23.25,23.26,92000.0,13.1649,13.1762,13.1592,13.1649,92000.0
2006-08-22 15:55:00,23.25,23.31,23.24,23.3,190400.0,13.1592,13.1932,13.1535,13.1875,190400.0
2006-08-23 09:30:00,23.31,23.48,23.31,23.39,27400.0,13.1932,13.2894,13.1932,13.2384,27400.0
2006-08-23 09:35:00,23.39,23.39,23.31,23.32,19300.0,13.2384,13.2384,13.1932,13.1988,19300.0
2006-08-23 09:40:00,23.32,23.39,23.32,23.38,20900.0,13.1988,13.2384,13.1988,13.2328,20900.0
2006-08-23 09:45:00,23.39,23.41,23.33,23.41,30100.0,13.2384,13.2498,13.2045,13.2498,30100.0
2006-08-23 09:50:00,23.4,23.41,23.35,23.38,21300.0,13.2441,13.2498,13.2158,13.2328,21300.0
2006-08-23 09:55:00,23.37,23.4,23.36,23.38,15900.0,13.2271,13.2441,13.2215,13.2328,15900.0
2006-08-23 10:00:00,23.39,23.41,23.36,23.38,9100.0,13.2384,13.2498,13.2215,13.2328,9100.0
2006-08-23 10:05:00,23.4,23.4,23.36,23.36,11200.0,13.2441,13.2441,13.2215,13.2215,11200.0
2006-08-23 10:10:00,23.37,23.38,23.34,23.37,8200.0,13.2271,13.2328,13.2101,13.2271,8200.0
2006-08-23 10:15:00,23.36,23.38,23.34,23.36,10400.0,13.2215,13.2328,13.2101,13.2215,10400.0
2006-08-23 10:20:00,23.38,23.38,23.32,23.32,6700.0,13.2328,13.2328,13.1988,13.1988,6700.0
2006-08-23 10:25:00,23.32,23.33,23.29,23.29,8200.0,13.1988,13.2045,13.1818,13.1818,8200.0
2006-08-23 10:30:00,23.31,23.33,23.28,23.3,8300.0,13.1932,13.2045,13.1762,13.1875,8300.0
2006-08-23 10:35:00,23.29,23.3,23.28,23.29,16800.0,13.1818,13.1875,13.1762,13.1818,16800.0
2006-08-23 10:40:00,23.28,23.32,23.28,23.31,14200.0,13.1762,13.1988,13.1762,13.1932,14200.0
2006-08-23 10:45:00,23.31,23.33,23.29,23.31,21800.0,13.1932,13.2045,13.1818,13.1932,21800.0
2006-08-23 10:50:00,23.31,23.32,23.29,23.32,9100.0,13.1932,13.1988,13.1818,13.1988,9100.0
2006-08-23 10:55:00,23.3,23.32,23.28,23.3,15400.0,13.1875,13.1988,13.1762,13.1875,15400.0
2006-08-23 11:00:00,23.3,23.31,23.28,23.28,8500.0,13.1875,13.1932,13.1762,13.1762,8500.0
2006-08-23 11:05:00,23.29,23.29,23.23,23.23,25300.0,13.1818,13.1818,13.1479,13.1479,25300.0
2006-08-23 11:10:00,23.23,23.23,23.2,23.21,20800.0,13.1479,13.1479,13.1309,13.1366,20800.0
2006-08-23 11:15:00,23.21,23.22,23.2,23.21,8800.0,13.1366,13.1422,13.1309,13.1366,8800.0
2006-08-23 11:20:00,23.21,23.24,23.21,23.23,24700.0,13.1366,13.1535,13.1366,13.1479,24700.0
2006-08-23 11:25:00,23.21,23.23,23.2,23.22,13000.0,13.1366,13.1479,13.1309,13.1422,13000.0
2006-08-23 11:30:00,23.23,23.24,23.21,23.23,17500.0,13.1479,13.1535,13.1366,13.1479,17500.0
2006-08-23 11:35:00,23.25,23.27,23.23,23.24,22500.0,13.1592,13.1705,13.1479,13.1535,22500.0
2006-08-23 11:40:00,23.23,23.25,23.21,23.23,20900.0,13.1479,13.1592,13.1366,13.1479,20900.0
2006-08-23 11:45:00,23.22,23.25,23.21,23.24,42300.0,13.1422,13.1592,13.1366,13.1535,42300.0
2006-08-23 11:50:00,23.23,23.24,23.17,23.19,69100.0,13.1479,13.1535,13.1139,13.1252,69100.0
2006-08-23 11:55:00,23.19,23.22,23.18,23.2,14100.0,13.1252,13.1422,13.1196,13.1309,14100.0
2006-08-23 12:00:00,23.21,23.22,23.16,23.19,31800.0,13.1366,13.1422,13.1083,13.1252,31800.0
2006-08-23 12:05:00,23.18,23.21,23.18,23.2,13800.0,13.1196,13.1366,13.1196,13.1309,13800.0
2006-08-23 12:10:00,23.21,23.24,23.2,23.21,6800.0,13.1366,13.1535,13.1309,13.1366,6800.0
2006-08-23 12:15:00,23.23,23.23,23.21,23.22,4400.0,13.1479,13.1479,13.1366,13.1422,4400.0
2006-08-23 12:20:00,23.21,23.23,23.2,23.22,15800.0,13.1366,13.1479,13.1309,13.1422,15800.0
2006-08-23 12:25:00,23.22,23.23,23.21,23.21,10100.0,13.1422,13.1479,13.1366,13.1366,10100.0
2006-08-23 12:30:00,23.21,23.22,23.2,23.22,4800.0,13.1366,13.1422,13.1309,13.1422,4800.0
2006-08-23 12:35:00,23.22,23.24,23.21,23.22,4900.0,13.1422,13.1535,13.1366,13.1422,4900.0
2006-08-23 12:40:00,23.22,23.23,23.2,23.21,6400.0,13.1422,13.1479,13.1309,13.1366,6400.0
2006-08-23 12:45:00,23.21,23.25,23.21,23.24,293900.0,13.1366,13.1592,13.1366,13.1535,293900.0
2006-08-23 12:50:00,23.23,23.27,23.23,23.24,52200.0,13.1479,13.1705,13.1479,13.1535,52200.0
2006-08-23 12:55:00,23.24,23.27,23.22,23.25,418300.0,13.1535,13.1705,13.1422,13.1592,418300.0
2006-08-23 13:00:00,23.26,23.27,23.24,23.26,20400.0,13.1649,13.1705,13.1535,13.1649,20400.0
2006-08-23 13:05:00,23.26,23.3,23.26,23.29,51800.0,13.1649,13.1875,13.1649,13.1818,51800.0
2006-08-23 13:10:00,23.29,23.29,23.27,23.27,16100.0,13.1818,13.1818,13.1705,13.1705,16100.0
2006-08-23 13:15:00,23.28,23.3,23.28,23.29,18700.0,13.1762,13.1875,13.1762,13.1818,18700.0
2006-08-23 13:20:00,23.29,23.31,23.28,23.29,29600.0,13.1818,13.1932,13.1762,13.1818,29600.0
2006-08-23 13:25:00,23.29,23.33,23.28,23.32,36000.0,13.1818,13.2045,13.1762,13.1988,36000.0
2006-08-23 13:30:00,23.31,23.34,23.31,23.34,18600.0,13.1932,13.2101,13.1932,13.2101,18600.0
2006-08-23 13:35:00,23.34,23.37,23.34,23.35,33100.0,13.2101,13.2271,13.2101,13.2158,33100.0
2006-08-23 13:40:00,23.36,23.38,23.34,23.35,22500.0,13.2215,13.2328,13.2101,13.2158,22500.0
2006-08-23 13:45:00,23.35,23.35,23.33,23.34,56800.0,13.2158,13.2158,13.2045,13.2101,56800.0
2006-08-23 13:50:00,23.34,23.36,23.33,23.35,26900.0,13.2101,13.2215,13.2045,13.2158,26900.0
2006-08-23 13:55:00,23.35,23.37,23.35,23.35,23800.0,13.2158,13.2271,13.2158,13.2158,23800.0
2006-08-23 14:00:00,23.35,23.37,23.34,23.37,20900.0,13.2158,13.2271,13.2101,13.2271,20900.0
2006-08-23 14:05:00,23.36,23.39,23.35,23.38,24500.0,13.2215,13.2384,13.2158,13.2328,24500.0
2006-08-23 14:10:00,23.39,23.39,23.35,23.37,20400.0,13.2384,13.2384,13.2158,13.2271,20400.0
2006-08-23 14:15:00,23.36,23.38,23.35,23.36,17200.0,13.2215,13.2328,13.2158,13.2215,17200.0
2006-08-23 14:20:00,23.36,23.39,23.36,23.38,14600.0,13.2215,13.2384,13.2215,13.2328,14600.0
2006-08-23 14:25:00,23.39,23.39,23.36,23.38,8200.0,13.2384,13.2384,13.2215,13.2328,8200.0
2006-08-23 14:30:00,23.36,23.39,23.36,23.37,18400.0,13.2215,13.2384,13.2215,13.2271,18400.0
2006-08-23 14:35:00,23.38,23.4,23.38,23.39,63000.0,13.2328,13.2441,13.2328,13.2384,63000.0
2006-08-23 14:40:00,23.39,23.41,23.37,23.39,52300.0,13.2384,13.2498,13.2271,13.2384,52300.0
2006-08-23 14:45:00,23.4,23.41,23.39,23.41,33300.0,13.2441,13.2498,13.2384,13.2498,33300.0
2006-08-23 14:50:00,23.41,23.44,23.4,23.43,35400.0,13.2498,13.2667,13.2441,13.2611,35400.0
2006-08-23 14:55:00,23.43,23.45,23.39,23.41,29500.0,13.2611,13.2724,13.2384,13.2498,29500.0
2006-08-23 15:00:00,23.42,23.46,23.42,23.43,36900.0,13.2554,13.2781,13.2554,13.2611,36900.0
2006-08-23 15:05:00,23.43,23.45,23.42,23.43,22600.0,13.2611,13.2724,13.2554,13.2611,22600.0
2006-08-23 15:10:00,23.43,23.43,23.4,23.41,20300.0,13.2611,13.2611,13.2441,13.2498,20300.0
2006-08-23 15:15:00,23.41,23.44,23.41,23.44,22800.0,13.2498,13.2667,13.2498,13.2667,22800.0
2006-08-23 15:20:00,23.42,23.45,23.42,23.45,37600.0,13.2554,13.2724,13.2554,13.2724,37600.0
2006-08-23 15:25:00,23.45,23.48,23.44,23.48,17700.0,13.2724,13.2894,13.2667,13.2894,17700.0
2006-08-23 15:30:00,23.48,23.49,23.47,23.48,42100.0,13.2894,13.295,13.2837,13.2894,42100.0
2006-08-23 15:35:00,23.49,23.53,23.48,23.52,24100.0,13.295,13.3177,13.2894,13.312,24100.0
2006-08-23 15:40:00,23.52,23.53,23.5,23.5,21900.0,13.312,13.3177,13.3007,13.3007,21900.0
2006-08-23 15:45:00,23.51,23.52,23.5,23.5,21300.0,13.3064,13.312,13.3007,13.3007,21300.0
2006-08-23 15:50:00,23.51,23.56,23.5,23.55,45800.0,13.3064,13.3347,13.3007,13.329,45800.0
2006-08-23 15:55:00,23.56,23.56,23.53,23.56,68400.0,13.3347,13.3347,13.3177,13.3347,68400.0
2006-08-24 09:30:00,23.66,23.83,23.64,23.77,37000.0,13.3913,13.4875,13.3799,13.4535,37000.0
2006-08-24 09:35:00,23.77,23.81,23.7,23.7,14600.0,13.4535,13.4762,13.4139,13.4139,14600.0
2006-08-24 09:40:00,23.73,23.73,23.68,23.69,16400.0,13.4309,13.4309,13.4026,13.4082,16400.0
2006-08-24 09:45:00,23.69,23.7,23.58,23.58,14400.0,13.4082,13.4139,13.346,13.346,14400.0
2006-08-24 09:50:00,23.58,23.58,23.54,23.54,23100.0,13.346,13.346,13.3233,13.3233,23100.0
2006-08-24 09:55:00,23.54,23.57,23.51,23.57,12400.0,13.3233,13.3403,13.3064,13.3403,12400.0
2006-08-24 10:00:00,23.55,23.6,23.5,23.51,38800.0,13.329,13.3573,13.3007,13.3064,38800.0
2006-08-24 10:05:00,23.54,23.6,23.52,23.59,32500.0,13.3233,13.3573,13.312,13.3516,32500.0
2006-08-24 10:10:00,23.58,23.61,23.57,23.61,21400.0,13.346,13.363,13.3403,13.363,21400.0
2006-08-24 10:15:00,23.62,23.63,23.59,23.62,11400.0,13.3686,13.3743,13.3516,13.3686,11400.0
2006-08-24 10:20:00,23.63,23.64,23.62,23.62,43800.0,13.3743,13.3799,13.3686,13.3686,43800.0
2006-08-24 10:25:00,23.63,23.74,23.63,23.73,26700.0,13.3743,13.4365,13.3743,13.4309,26700.0
2006-08-24 10:30:00,23.73,23.75,23.71,23.72,61500.0,13.4309,13.4422,13.4196,13.4252,61500.0
2006-08-24 10:35:00,23.71,23.73,23.65,23.66,77000.0,13.4196,13.4309,13.3856,13.3913,77000.0
2006-08-24 10:40:00,23.65,23.69,23.65,23.66,46000.0,13.3856,13.4082,13.3856,13.3913,46000.0
2006-08-24 10:45:00,23.67,23.71,23.66,23.71,40700.0,13.3969,13.4196,13.3913,13.4196,40700.0
2006-08-24 10:50:00,23.71,23.71,23.7,23.7,34800.0,13.4196,13.4196,13.4139,13.4139,34800.0
2006-08-24 10:55:00,23.7,23.71,23.7,23.71,20500.0,13.4139,13.4196,13.4139,13.4196,20500.0
2006-08-24 11:00:00,23.71,23.76,23.71,23.75,22300.0,13.4196,13.4479,13.4196,13.4422,22300.0
2006-08-24 11:05:00,23.75,23.77,23.75,23.76,30400.0,13.4422,13.4535,13.4422,13.4479,30400.0
2006-08-24 11:10:00,23.76,23.79,23.76,23.78,28100.0,13.4479,13.4648,13.4479,13.4592,28100.0
2006-08-24 11:15:00,23.78,23.79,23.78,23.79,23700.0,13.4592,13.4648,13.4592,13.4648,23700.0
2006-08-24 11:20:00,23.79,23.81,23.79,23.79,35300.0,13.4648,13.4762,13.4648,13.4648,35300.0
2006-08-24 11:25:00,23.79,23.81,23.79,23.8,18100.0,13.4648,13.4762,13.4648,13.4705,18100.0
2006-08-24 11:30:00,23.79,23.8,23.79,23.8,13400.0,13.4648,13.4705,13.4648,13.4705,13400.0
2006-08-24 11:35:00,23.8,23.82,23.8,23.82,42500.0,13.4705,13.4818,13.4705,13.4818,42500.0
2006-08-24 11:40:00,23.82,23.82,23.81,23.82,29600.0,13.4818,13.4818,13.4762,13.4818,29600.0
2006-08-24 11:45:00,23.82,23.82,23.81,23.82,24400.0,13.4818,13.4818,13.4762,13.4818,24400.0
2006-08-24 11:50:00,23.82,23.84,23.81,23.83,26700.0,13.4818,13.4931,13.4762,13.4875,26700.0
2006-08-24 11:55:00,23.83,23.84,23.82,23.83,17700.0,13.4875,13.4931,13.4818,13.4875,17700.0
2006-08-24 12:00:00,23.82,23.85,23.82,23.84,24900.0,13.4818,13.4988,13.4818,13.4931,24900.0
2006-08-24 12:05:00,23.85,23.86,23.82,23.85,55000.0,13.4988,13.5045,13.4818,13.4988,55000.0
2006-08-24 12:10:00,23.85,23.87,23.85,23.85,18400.0,13.4988,13.5101,13.4988,13.4988,18400.0
2006-08-24 12:15:00,23.86,23.87,23.85,23.86,23100.0,13.5045,13.5101,13.4988,13.5045,23100.0
2006-08-24 12:20:00,23.86,23.86,23.84,23.84,21700.0,13.5045,13.5045,13.4931,13.4931,21700.0
2006-08-24 12:25:00,23.84,23.87,23.83,23.85,16600.0,13.4931,13.5101,13.4875,13.4988,16600.0
2006-08-24 12:30:00,23.85,23.86,23.85,23.85,15300.0,13.4988,13.5045,13.4988,13.4988,15300.0
2006-08-24 12:35:00,23.85,23.86,23.85,23.85,17200.0,13.4988,13.5045,13.4988,13.4988,17200.0
2006-08-24 12:40:00,23.86,23.86,23.85,23.85,10200.0,13.5045,13.5045,13.4988,13.4988,10200.0
2006-08-24 12:45:00,23.85,23.86,23.8,23.81,30500.0,13.4988,13.5045,13.4705,13.4762,30500.0
2006-08-24 12:50:00,23.81,23.82,23.76,23.76,37700.0,13.4762,13.4818,13.4479,13.4479,37700.0
2006-08-24 12:55:00,23.77,23.78,23.72,23.73,57500.0,13.4535,13.4592,13.4252,13.4309,57500.0
2006-08-24 13:00:00,23.74,23.74,23.66,23.69,45000.0,13.4365,13.4365,13.3913,13.4082,45000.0
2006-08-24 13:05:00,23.7,23.7,23.66,23.68,49200.0,13.4139,13.4139,13.3913,13.4026,49200.0
2006-08-24 13:10:00,23.69,23.75,23.69,23.73,27500.0,13.4082,13.4422,13.4082,13.4309,27500.0
2006-08-24 13:15:00,23.73,23.74,23.71,23.73,14600.0,13.4309,13.4365,13.4196,13.4309,14600.0
2006-08-24 13:20:00,23.74,23.76,23.73,23.74,32500.0,13.4365,13.4479,13.4309,13.4365,32500.0
2006-08-24 13:25:00,23.75,23.75,23.74,23.74,9000.0,13.4422,13.4422,13.4365,13.4365,9000.0
2006-08-24 13:30:00,23.74,23.75,23.73,23.73,21200.0,13.4365,13.4422,13.4309,13.4309,21200.0
2006-08-24 13:35:00,23.74,23.74,23.7,23.71,21300.0,13.4365,13.4365,13.4139,13.4196,21300.0
2006-08-24 13:40:00,23.71,23.72,23.69,23.69,13900.0,13.4196,13.4252,13.4082,13.4082,13900.0
2006-08-24 13:45:00,23.69,23.7,23.66,23.69,27700.0,13.4082,13.4139,13.3913,13.4082,27700.0
2006-08-24 13:50:00,23.68,23.71,23.68,23.71,30600.0,13.4026,13.4196,13.4026,13.4196,30600.0
2006-08-24 13:55:00,23.7,23.71,23.69,23.71,15900.0,13.4139,13.4196,13.4082,13.4196,15900.0
2006-08-24 14:00:00,23.7,23.72,23.7,23.7,24100.0,13.4139,13.4252,13.4139,13.4139,24100.0
2006-08-24 14:05:00,23.71,23.73,23.7,23.7,34700.0,13.4196,13.4309,13.4139,13.4139,34700.0
2006-08-24 14:10:00,23.71,23.72,23.69,23.7,36200.0,13.4196,13.4252,13.4082,13.4139,36200.0
2006-08-24 14:15:00,23.71,23.71,23.7,23.7,12200.0,13.4196,13.4196,13.4139,13.4139,12200.0
2006-08-24 14:20:00,23.7,23.71,23.66,23.71,52800.0,13.4139,13.4196,13.3913,13.4196,52800.0
2006-08-24 14:25:00,23.71,23.71,23.68,23.69,28500.0,13.4196,13.4196,13.4026,13.4082,28500.0
2006-08-24 14:30:00,23.69,23.7,23.68,23.7,12600.0,13.4082,13.4139,13.4026,13.4139,12600.0
2006-08-24 14:35:00,23.7,23.7,23.68,23.69,37600.0,13.4139,13.4139,13.4026,13.4082,37600.0
2006-08-24 14:40:00,23.69,23.69,23.68,23.68,15900.0,13.4082,13.4082,13.4026,13.4026,15900.0
2006-08-24 14:45:00,23.68,23.69,23.68,23.68,22600.0,13.4026,13.4082,13.4026,13.4026,22600.0
2006-08-24 14:50:00,23.68,23.69,23.68,23.69,18200.0,13.4026,13.4082,13.4026,13.4082,18200.0
2006-08-24 14:55:00,23.69,23.71,23.68,23.7,44800.0,13.4082,13.4196,13.4026,13.4139,44800.0
2006-08-24 15:00:00,23.71,23.72,23.7,23.71,27700.0,13.4196,13.4252,13.4139,13.4196,27700.0
2006-08-24 15:05:00,23.71,23.71,23.7,23.7,17300.0,13.4196,13.4196,13.4139,13.4139,17300.0
2006-08-24 15:10:00,23.7,23.71,23.67,23.7,64500.0,13.4139,13.4196,13.3969,13.4139,64500.0
2006-08-24 15:15:00,23.71,23.71,23.68,23.68,58600.0,13.4196,13.4196,13.4026,13.4026,58600.0
2006-08-24 15:20:00,23.68,23.69,23.66,23.66,38400.0,13.4026,13.4082,13.3913,13.3913,38400.0
2006-08-24 15:25:00,23.66,23.7,23.66,23.7,47200.0,13.3913,13.4139,13.3913,13.4139,47200.0
2006-08-24 15:30:00,23.69,23.74,23.69,23.74,41800.0,13.4082,13.4365,13.4082,13.4365,41800.0
2006-08-24 15:35:00,23.74,23.77,23.73,23.76,33800.0,13.4365,13.4535,13.4309,13.4479,33800.0
2006-08-24 15:40:00,23.77,23.77,23.73,23.76,46600.0,13.4535,13.4535,13.4309,13.4479,46600.0
2006-08-24 15:45:00,23.76,23.77,23.75,23.75,28600.0,13.4479,13.4535,13.4422,13.4422,28600.0
2006-08-24 15:50:00,23.75,23.76,23.75,23.75,28000.0,13.4422,13.4479,13.4422,13.4422,28000.0
2006-08-24 15:55:00,23.75,23.76,23.71,23.72,47200.0,13.4422,13.4479,13.4196,13.4252,47200.0
2006-08-25 09:30:00,23.61,23.85,23.61,23.75,56900.0,13.363,13.4988,13.363,13.4422,56900.0
2006-08-25 09:35:00,23.76,23.8,23.55,23.65,39700.0,13.4479,13.4705,13.329,13.3856,39700.0
2006-08-25 09:40:00,23.66,23.75,23.61,23.71,68400.0,13.3913,13.4422,13.363,13.4196,68400.0
2006-08-25 09:45:00,23.72,23.8,23.72,23.77,47700.0,13.4252,13.4705,13.4252,13.4535,47700.0
2006-08-25 09:50:00,23.77,23.86,23.77,23.86,54900.0,13.4535,13.5045,13.4535,13.5045,54900.0
2006-08-25 09:55:00,23.85,23.87,23.81,23.86,40600.0,13.4988,13.5101,13.4762,13.5045,40600.0
2006-08-25 10:00:00,23.87,23.95,23.87,23.88,52100.0,13.5101,13.5554,13.5101,13.5158,52100.0
2006-08-25 10:05:00,23.88,23.9,23.84,23.88,25000.0,13.5158,13.5271,13.4931,13.5158,25000.0
2006-08-25 10:10:00,23.88,23.93,23.87,23.88,50600.0,13.5158,13.5441,13.5101,13.5158,50600.0
2006-08-25 10:15:00,23.89,23.9,23.85,23.87,24200.0,13.5214,13.5271,13.4988,13.5101,24200.0
2006-08-25 10:20:00,23.84,23.84,23.79,23.8,13000.0,13.4931,13.4931,13.4648,13.4705,13000.0
2006-08-25 10:25:00,23.8,23.85,23.79,23.79,23300.0,13.4705,13.4988,13.4648,13.4648,23300.0
2006-08-25 10:30:00,23.79,23.82,23.76,23.79,29800.0,13.4648,13.4818,13.4479,13.4648,29800.0
2006-08-25 10:35:00,23.78,23.78,23.7,23.72,36900.0,13.4592,13.4592,13.4139,13.4252,36900.0
2006-08-25 10:40:00,23.72,23.76,23.69,23.76,20300.0,13.4252,13.4479,13.4082,13.4479,20300.0
2006-08-25 10:45:00,23.75,23.78,23.75,23.77,31700.0,13.4422,13.4592,13.4422,13.4535,31700.0
2006-08-25 10:50:00,23.77,23.85,23.77,23.85,31300.0,13.4535,13.4988,13.4535,13.4988,31300.0
2006-08-25 10:55:00,23.85,23.86,23.84,23.84,22300.0,13.4988,13.5045,13.4931,13.4931,22300.0
2006-08-25 11:00:00,23.84,23.86,23.84,23.84,25100.0,13.4931,13.5045,13.4931,13.4931,25100.0
2006-08-25 11:05:00,23.84,23.85,23.84,23.85,32300.0,13.4931,13.4988,13.4931,13.4988,32300.0
2006-08-25 11:10:00,23.85,23.93,23.84,23.88,126600.0,13.4988,13.5441,13.4931,13.5158,126600.0
2006-08-25 11:15:00,23.88,23.89,23.83,23.84,35600.0,13.5158,13.5214,13.4875,13.4931,35600.0
2006-08-25 11:20:00,23.85,23.85,23.81,23.85,42500.0,13.4988,13.4988,13.4762,13.4988,42500.0
2006-08-25 11:25:00,23.85,23.87,23.83,23.85,44100.0,13.4988,13.5101,13.4875,13.4988,44100.0
2006-08-25 11:30:00,23.85,23.85,23.76,23.76,17600.0,13.4988,13.4988,13.4479,13.4479,17600.0
2006-08-25 11:35:00,23.77,23.79,23.76,23.78,19100.0,13.4535,13.4648,13.4479,13.4592,19100.0
2006-08-25 11:40:00,23.8,23.8,23.79,23.79,14300.0,13.4705,13.4705,13.4648,13.4648,14300.0
2006-08-25 11:45:00,23.79,23.8,23.79,23.79,9500.0,13.4648,13.4705,13.4648,13.4648,9500.0
2006-08-25 11:50:00,23.8,23.8,23.78,23.79,34300.0,13.4705,13.4705,13.4592,13.4648,34300.0
2006-08-25 11:55:00,23.8,23.85,23.8,23.84,24600.0,13.4705,13.4988,13.4705,13.4931,24600.0
2006-08-25 12:00:00,23.85,23.86,23.84,23.84,25700.0,13.4988,13.5045,13.4931,13.4931,25700.0
2006-08-25 12:05:00,23.84,23.85,23.84,23.84,21600.0,13.4931,13.4988,13.4931,13.4931,21600.0
2006-08-25 12:10:00,23.84,23.85,23.84,23.84,16900.0,13.4931,13.4988,13.4931,13.4931,16900.0
2006-08-25 12:15:00,23.84,23.86,23.84,23.86,32200.0,13.4931,13.5045,13.4931,13.5045,32200.0
2006-08-25 12:20:00,23.86,23.87,23.85,23.86,24500.0,13.5045,13.5101,13.4988,13.5045,24500.0
2006-08-25 12:25:00,23.87,23.88,23.86,23.87,22200.0,13.5101,13.5158,13.5045,13.5101,22200.0
2006-08-25 12:30:00,23.88,23.88,23.86,23.87,25000.0,13.5158,13.5158,13.5045,13.5101,25000.0
2006-08-25 12:35:00,23.88,23.88,23.87,23.87,33000.0,13.5158,13.5158,13.5101,13.5101,33000.0
2006-08-25 12:40:00,23.87,23.88,23.86,23.87,10200.0,13.5101,13.5158,13.5045,13.5101,10200.0
2006-08-25 12:45:00,23.88,23.88,23.87,23.87,24400.0,13.5158,13.5158,13.5101,13.5101,24400.0
2006-08-25 12:50:00,23.88,23.89,23.87,23.87,22500.0,13.5158,13.5214,13.5101,13.5101,22500.0
2006-08-25 12:55:00,23.87,23.88,23.87,23.87,10100.0,13.5101,13.5158,13.5101,13.5101,10100.0
2006-08-25 13:00:00,23.87,23.91,23.87,23.88,40200.0,13.5101,13.5327,13.5101,13.5158,40200.0
2006-08-25 13:05:00,23.89,23.9,23.87,23.89,19000.0,13.5214,13.5271,13.5101,13.5214,19000.0
2006-08-25 13:10:00,23.9,23.92,23.89,23.9,33800.0,13.5271,13.5384,13.5214,13.5271,33800.0
2006-08-25 13:15:00,23.9,23.92,23.89,23.92,14000.0,13.5271,13.5384,13.5214,13.5384,14000.0
2006-08-25 13:20:00,23.92,23.92,23.91,23.91,16200.0,13.5384,13.5384,13.5327,13.5327,16200.0
2006-08-25 13:25:00,23.91,23.93,23.91,23.92,18300.0,13.5327,13.5441,13.5327,13.5384,18300.0
2006-08-25 13:30:00,23.92,23.93,23.9,23.9,28100.0,13.5384,13.5441,13.5271,13.5271,28100.0
2006-08-25 13:35:00,23.9,23.92,23.9,23.91,21800.0,13.5271,13.5384,13.5271,13.5327,21800.0
2006-08-25 13:40:00,23.91,23.92,23.91,23.91,20200.0,13.5327,13.5384,13.5327,13.5327,20200.0
2006-08-25 13:45:00,23.91,23.93,23.82,23.93,31800.0,13.5327,13.5441,13.4818,13.5441,31800.0
2006-08-25 13:50:00,23.92,23.94,23.89,23.89,127600.0,13.5384,13.5497,13.5214,13.5214,127600.0
2006-08-25 13:55:00,23.89,23.94,23.89,23.94,61100.0,13.5214,13.5497,13.5214,13.5497,61100.0
2006-08-25 14:00:00,23.94,23.97,23.94,23.97,28700.0,13.5497,13.5667,13.5497,13.5667,28700.0
2006-08-25 14:05:00,23.97,23.97,23.95,23.95,23300.0,13.5667,13.5667,13.5554,13.5554,23300.0
2006-08-25 14:10:00,23.95,23.96,23.95,23.95,29100.0,13.5554,13.561,13.5554,13.5554,29100.0
2006-08-25 14:15:00,23.95,23.95,23.91,23.94,48900.0,13.5554,13.5554,13.5327,13.5497,48900.0
2006-08-25 14:20:00,23.94,23.96,23.93,23.96,29300.0,13.5497,13.561,13.5441,13.561,29300.0
2006-08-25 14:25:00,23.95,23.96,23.95,23.95,25700.0,13.5554,13.561,13.5554,13.5554,25700.0
2006-08-25 14:30:00,23.94,23.96,23.93,23.95,49000.0,13.5497,13.561,13.5441,13.5554,49000.0
2006-08-25 14:35:00,23.96,23.96,23.95,23.96,31300.0,13.561,13.561,13.5554,13.561,31300.0
2006-08-25 14:40:00,23.95,23.95,23.85,23.86,237000.0,13.5554,13.5554,13.4988,13.5045,237000.0
2006-08-25 14:45:00,23.85,23.89,23.85,23.89,54800.0,13.4988,13.5214,13.4988,13.5214,54800.0
2006-08-25 14:50:00,23.87,23.88,23.86,23.86,23500.0,13.5101,13.5158,13.5045,13.5045,23500.0
2006-08-25 14:55:00,23.85,23.85,23.82,23.85,38200.0,13.4988,13.4988,13.4818,13.4988,38200.0
2006-08-25 15:00:00,23.85,23.86,23.84,23.85,51900.0,13.4988,13.5045,13.4931,13.4988,51900.0
2006-08-25 15:05:00,23.84,23.88,23.82,23.88,35400.0,13.4931,13.5158,13.4818,13.5158,35400.0
2006-08-25 15:10:00,23.88,23.92,23.87,23.91,33300.0,13.5158,13.5384,13.5101,13.5327,33300.0
2006-08-25 15:15:00,23.91,23.95,23.91,23.94,33900.0,13.5327,13.5554,13.5327,13.5497,33900.0
2006-08-25 15:20:00,23.94,23.95,23.91,23.95,47300.0,13.5497,13.5554,13.5327,13.5554,47300.0
2006-08-25 15:25:00,23.94,23.96,23.94,23.96,34100.0,13.5497,13.561,13.5497,13.561,34100.0
2006-08-25 15:30:00,23.96,23.97,23.92,23.93,40900.0,13.561,13.5667,13.5384,13.5441,40900.0
2006-08-25 15:35:00,23.92,23.93,23.89,23.91,57200.0,13.5384,13.5441,13.5214,13.5327,57200.0
2006-08-25 15:40:00,23.9,23.9,23.84,23.85,51500.0,13.5271,13.5271,13.4931,13.4988,51500.0
2006-08-25 15:45:00,23.85,23.88,23.85,23.87,44500.0,13.4988,13.5158,13.4988,13.5101,44500.0
2006-08-25 15:50:00,23.87,23.87,23.83,23.84,62500.0,13.5101,13.5101,13.4875,13.4931,62500.0
2006-08-25 15:55:00,23.83,23.85,23.8,23.81,79300.0,13.4875,13.4988,13.4705,13.4762,79300.0
2006-08-28 09:30:00,23.67,23.9,23.63,23.63,35500.0,13.3969,13.5271,13.3743,13.3743,35500.0
2006-08-28 09:35:00,23.66,23.76,23.66,23.73,25700.0,13.3913,13.4479,13.3913,13.4309,25700.0
2006-08-28 09:40:00,23.7,23.71,23.6,23.69,17200.0,13.4139,13.4196,13.3573,13.4082,17200.0
2006-08-28 09:45:00,23.7,23.76,23.68,23.76,11400.0,13.4139,13.4479,13.4026,13.4479,11400.0
2006-08-28 09:50:00,23.76,23.82,23.72,23.82,17000.0,13.4479,13.4818,13.4252,13.4818,17000.0
2006-08-28 09:55:00,23.82,23.82,23.73,23.81,18500.0,13.4818,13.4818,13.4309,13.4762,18500.0
2006-08-28 10:00:00,23.81,23.85,23.75,23.8,8900.0,13.4762,13.4988,13.4422,13.4705,8900.0
2006-08-28 10:05:00,23.83,23.83,23.79,23.81,3400.0,13.4875,13.4875,13.4648,13.4762,3400.0
2006-08-28 10:10:00,23.81,23.87,23.81,23.87,19100.0,13.4762,13.5101,13.4762,13.5101,19100.0
2006-08-28 10:15:00,23.87,23.92,23.87,23.92,16900.0,13.5101,13.5384,13.5101,13.5384,16900.0
2006-08-28 10:20:00,23.92,23.92,23.9,23.91,7300.0,13.5384,13.5384,13.5271,13.5327,7300.0
2006-08-28 10:25:00,23.91,23.95,23.91,23.92,18800.0,13.5327,13.5554,13.5327,13.5384,18800.0
2006-08-28 10:30:00,23.92,23.94,23.9,23.91,11800.0,13.5384,13.5497,13.5271,13.5327,11800.0
2006-08-28 10:35:00,23.92,23.95,23.9,23.91,16700.0,13.5384,13.5554,13.5271,13.5327,16700.0
2006-08-28 10:40:00,23.94,23.95,23.92,23.92,7000.0,13.5497,13.5554,13.5384,13.5384,7000.0
2006-08-28 10:45:00,23.94,23.95,23.92,23.94,10500.0,13.5497,13.5554,13.5384,13.5497,10500.0
2006-08-28 10:50:00,23.93,23.95,23.91,23.95,7800.0,13.5441,13.5554,13.5327,13.5554,7800.0
2006-08-28 10:55:00,23.94,23.95,23.94,23.95,5000.0,13.5497,13.5554,13.5497,13.5554,5000.0
2006-08-28 11:00:00,23.95,23.95,23.94,23.94,6200.0,13.5554,13.5554,13.5497,13.5497,6200.0
2006-08-28 11:05:00,23.94,23.94,23.92,23.94,82100.0,13.5497,13.5497,13.5384,13.5497,82100.0
2006-08-28 11:10:00,23.94,23.95,23.93,23.95,10100.0,13.5497,13.5554,13.5441,13.5554,10100.0
2006-08-28 11:15:00,23.94,23.97,23.94,23.96,8500.0,13.5497,13.5667,13.5497,13.561,8500.0
2006-08-28 11:20:00,23.97,23.98,23.96,23.97,8700.0,13.5667,13.5724,13.561,13.5667,8700.0
2006-08-28 11:25:00,23.98,24.0,23.97,23.98,11100.0,13.5724,13.5837,13.5667,13.5724,11100.0
2006-08-28 11:30:00,23.98,23.99,23.97,23.97,7600.0,13.5724,13.578,13.5667,13.5667,7600.0
2006-08-28 11:35:00,23.97,23.97,23.96,23.96,5800.0,13.5667,13.5667,13.561,13.561,5800.0
2006-08-28 11:40:00,23.96,23.98,23.96,23.98,6300.0,13.561,13.5724,13.561,13.5724,6300.0
2006-08-28 11:45:00,23.99,24.02,23.97,24.02,16400.0,13.578,13.595,13.5667,13.595,16400.0
2006-08-28 11:50:00,24.01,24.06,24.01,24.06,25100.0,13.5893,13.6176,13.5893,13.6176,25100.0
2006-08-28 11:55:00,24.05,24.06,24.05,24.06,32100.0,13.612,13.6176,13.612,13.6176,32100.0
2006-08-28 12:00:00,24.05,24.09,24.05,24.09,23600.0,13.612,13.6346,13.612,13.6346,23600.0
2006-08-28 12:05:00,24.09,24.1,24.07,24.07,38300.0,13.6346,13.6403,13.6233,13.6233,38300.0
2006-08-28 12:10:00,24.08,24.09,24.06,24.09,16100.0,13.629,13.6346,13.6176,13.6346,16100.0
2006-08-28 12:15:00,24.09,24.11,24.08,24.1,21200.0,13.6346,13.6459,13.629,13.6403,21200.0
2006-08-28 12:20:00,24.1,24.14,24.09,24.13,35300.0,13.6403,13.6629,13.6346,13.6573,35300.0
2006-08-28 12:25:00,24.13,24.13,24.12,24.12,20500.0,13.6573,13.6573,13.6516,13.6516,20500.0
2006-08-28 12:30:00,24.12,24.13,24.12,24.12,10500.0,13.6516,13.6573,13.6516,13.6516,10500.0
2006-08-28 12:35:00,24.13,24.14,24.12,24.13,8700.0,13.6573,13.6629,13.6516,13.6573,8700.0
2006-08-28 12:40:00,24.13,24.13,24.04,24.04,76800.0,13.6573,13.6573,13.6063,13.6063,76800.0
2006-08-28 12:45:00,24.03,24.05,24.03,24.05,35500.0,13.6007,13.612,13.6007,13.612,35500.0
2006-08-28 12:50:00,24.04,24.06,24.03,24.05,28400.0,13.6063,13.6176,13.6007,13.612,28400.0
2006-08-28 12:55:00,24.05,24.07,24.04,24.07,26100.0,13.612,13.6233,13.6063,13.6233,26100.0
2006-08-28 13:00:00,24.06,24.07,24.0,24.0,26800.0,13.6176,13.6233,13.5837,13.5837,26800.0
2006-08-28 13:05:00,24.0,24.02,23.98,24.02,42800.0,13.5837,13.595,13.5724,13.595,42800.0
2006-08-28 13:10:00,24.01,24.02,23.99,24.02,12100.0,13.5893,13.595,13.578,13.595,12100.0
2006-08-28 13:15:00,24.02,24.04,24.01,24.03,10100.0,13.595,13.6063,13.5893,13.6007,10100.0
2006-08-28 13:20:00,24.02,24.07,24.02,24.06,16600.0,13.595,13.6233,13.595,13.6176,16600.0
2006-08-28 13:25:00,24.06,24.09,24.06,24.09,14300.0,13.6176,13.6346,13.6176,13.6346,14300.0
2006-08-28 13:30:00,24.09,24.09,24.07,24.08,14900.0,13.6346,13.6346,13.6233,13.629,14900.0
2006-08-28 13:35:00,24.09,24.1,24.08,24.08,10700.0,13.6346,13.6403,13.629,13.629,10700.0
2006-08-28 13:40:00,24.08,24.09,24.08,24.08,17800.0,13.629,13.6346,13.629,13.629,17800.0
2006-08-28 13:45:00,24.08,24.11,24.08,24.1,21900.0,13.629,13.6459,13.629,13.6403,21900.0
2006-08-28 13:50:00,24.09,24.12,24.08,24.11,19300.0,13.6346,13.6516,13.629,13.6459,19300.0
2006-08-28 13:55:00,24.11,24.13,24.11,24.13,19700.0,13.6459,13.6573,13.6459,13.6573,19700.0
2006-08-28 14:00:00,24.13,24.15,24.13,24.14,32500.0,13.6573,13.6686,13.6573,13.6629,32500.0
2006-08-28 14:05:00,24.15,24.15,24.13,24.13,29300.0,13.6686,13.6686,13.6573,13.6573,29300.0
2006-08-28 14:10:00,24.13,24.14,24.13,24.14,8700.0,13.6573,13.6629,13.6573,13.6629,8700.0
2006-08-28 14:15:00,24.14,24.15,24.13,24.14,11700.0,13.6629,13.6686,13.6573,13.6629,11700.0
2006-08-28 14:20:00,24.14,24.15,24.13,24.14,26100.0,13.6629,13.6686,13.6573,13.6629,26100.0
2006-08-28 14:25:00,24.14,24.15,24.14,24.15,15300.0,13.6629,13.6686,13.6629,13.6686,15300.0
2006-08-28 14:30:00,24.15,24.16,24.14,24.14,25500.0,13.6686,13.6742,13.6629,13.6629,25500.0
2006-08-28 14:35:00,24.14,24.15,24.13,24.13,21000.0,13.6629,13.6686,13.6573,13.6573,21000.0
2006-08-28 14:40:00,24.14,24.15,24.13,24.14,30700.0,13.6629,13.6686,13.6573,13.6629,30700.0
2006-08-28 14:45:00,24.14,24.14,24.13,24.13,11800.0,13.6629,13.6629,13.6573,13.6573,11800.0
2006-08-28 14:50:00,24.14,24.15,24.13,24.15,12400.0,13.6629,13.6686,13.6573,13.6686,12400.0
2006-08-28 14:55:00,24.15,24.18,24.14,24.16,34100.0,13.6686,13.6856,13.6629,13.6742,34100.0
2006-08-28 15:00:00,24.16,24.17,24.15,24.15,18700.0,13.6742,13.6799,13.6686,13.6686,18700.0
2006-08-28 15:05:00,24.15,24.16,24.15,24.16,30800.0,13.6686,13.6742,13.6686,13.6742,30800.0
2006-08-28 15:10:00,24.16,24.18,24.15,24.17,34700.0,13.6742,13.6856,13.6686,13.6799,34700.0
2006-08-28 15:15:00,24.16,24.17,24.16,24.17,5300.0,13.6742,13.6799,13.6742,13.6799,5300.0
2006-08-28 15:20:00,24.17,24.17,24.15,24.15,43500.0,13.6799,13.6799,13.6686,13.6686,43500.0
2006-08-28 15:25:00,24.15,24.19,24.15,24.19,36900.0,13.6686,13.6912,13.6686,13.6912,36900.0
2006-08-28 15:30:00,24.19,24.22,24.18,24.19,73200.0,13.6912,13.7082,13.6856,13.6912,73200.0
2006-08-28 15:35:00,24.19,24.21,24.16,24.16,52200.0,13.6912,13.7025,13.6742,13.6742,52200.0
2006-08-28 15:40:00,24.16,24.17,24.13,24.15,45800.0,13.6742,13.6799,13.6573,13.6686,45800.0
2006-08-28 15:45:00,24.15,24.17,24.14,24.15,39600.0,13.6686,13.6799,13.6629,13.6686,39600.0
2006-08-28 15:50:00,24.15,24.16,24.12,24.13,26800.0,13.6686,13.6742,13.6516,13.6573,26800.0
2006-08-28 15:55:00,24.12,24.14,24.09,24.13,64400.0,13.6516,13.6629,13.6346,13.6573,64400.0
2006-08-29 09:30:00,24.23,24.3,24.2,24.2,31300.0,13.7139,13.7535,13.6969,13.6969,31300.0
2006-08-29 09:35:00,24.22,24.22,24.05,24.09,25700.0,13.7082,13.7082,13.612,13.6346,25700.0
2006-08-29 09:40:00,24.11,24.11,24.01,24.04,22300.0,13.6459,13.6459,13.5893,13.6063,22300.0
2006-08-29 09:45:00,24.04,24.06,23.98,24.0,28300.0,13.6063,13.6176,13.5724,13.5837,28300.0
2006-08-29 09:50:00,24.02,24.03,23.98,23.99,22900.0,13.595,13.6007,13.5724,13.578,22900.0
2006-08-29 09:55:00,24.02,24.02,23.92,23.92,21900.0,13.595,13.595,13.5384,13.5384,21900.0
2006-08-29 10:00:00,23.93,23.97,23.91,23.95,12000.0,13.5441,13.5667,13.5327,13.5554,12000.0
2006-08-29 10:05:00,23.95,23.95,23.83,23.83,17000.0,13.5554,13.5554,13.4875,13.4875,17000.0
2006-08-29 10:10:00,23.84,23.84,23.79,23.81,21700.0,13.4931,13.4931,13.4648,13.4762,21700.0
2006-08-29 10:15:00,23.82,23.82,23.77,23.77,32400.0,13.4818,13.4818,13.4535,13.4535,32400.0
2006-08-29 10:20:00,23.78,23.8,23.71,23.77,38100.0,13.4592,13.4705,13.4196,13.4535,38100.0
2006-08-29 10:25:00,23.79,23.85,23.76,23.85,27800.0,13.4648,13.4988,13.4479,13.4988,27800.0
2006-08-29 10:30:00,23.85,23.87,23.83,23.86,34400.0,13.4988,13.5101,13.4875,13.5045,34400.0
2006-08-29 10:35:00,23.86,23.92,23.86,23.89,22900.0,13.5045,13.5384,13.5045,13.5214,22900.0
2006-08-29 10:40:00,23.89,23.92,23.88,23.89,16300.0,13.5214,13.5384,13.5158,13.5214,16300.0
2006-08-29 10:45:00,23.91,23.92,23.89,23.9,11700.0,13.5327,13.5384,13.5214,13.5271,11700.0
2006-08-29 10:50:00,23.92,23.93,23.9,23.93,13700.0,13.5384,13.5441,13.5271,13.5441,13700.0
2006-08-29 10:55:00,23.93,23.93,23.91,23.92,11600.0,13.5441,13.5441,13.5327,13.5384,11600.0
2006-08-29 11:00:00,23.93,23.99,23.92,23.99,34300.0,13.5441,13.578,13.5384,13.578,34300.0
2006-08-29 11:05:00,23.99,24.0,23.98,23.99,22400.0,13.578,13.5837,13.5724,13.578,22400.0
2006-08-29 11:10:00,24.0,24.01,24.0,24.0,12900.0,13.5837,13.5893,13.5837,13.5837,12900.0
2006-08-29 11:15:00,24.01,24.03,24.0,24.02,13200.0,13.5893,13.6007,13.5837,13.595,13200.0
2006-08-29 11:20:00,24.03,24.05,24.02,24.04,24500.0,13.6007,13.612,13.595,13.6063,24500.0
2006-08-29 11:25:00,24.05,24.06,24.04,24.06,12600.0,13.612,13.6176,13.6063,13.6176,12600.0
2006-08-29 11:30:00,24.06,24.08,24.05,24.08,23000.0,13.6176,13.629,13.612,13.629,23000.0
2006-08-29 11:35:00,24.08,24.09,24.06,24.06,31000.0,13.629,13.6346,13.6176,13.6176,31000.0
2006-08-29 11:40:00,24.07,24.07,24.04,24.05,14700.0,13.6233,13.6233,13.6063,13.612,14700.0
2006-08-29 11:45:00,24.05,24.07,24.05,24.06,14400.0,13.612,13.6233,13.612,13.6176,14400.0
2006-08-29 11:50:00,24.07,24.08,24.06,24.07,26800.0,13.6233,13.629,13.6176,13.6233,26800.0
2006-08-29 11:55:00,24.07,24.07,24.06,24.06,23300.0,13.6233,13.6233,13.6176,13.6176,23300.0
2006-08-29 12:00:00,24.07,24.08,24.07,24.07,14400.0,13.6233,13.629,13.6233,13.6233,14400.0
2006-08-29 12:05:00,24.08,24.08,24.06,24.06,14300.0,13.629,13.629,13.6176,13.6176,14300.0
2006-08-29 12:10:00,24.07,24.07,24.06,24.06,48700.0,13.6233,13.6233,13.6176,13.6176,48700.0
2006-08-29 12:15:00,24.07,24.07,24.02,24.02,29900.0,13.6233,13.6233,13.595,13.595,29900.0
2006-08-29 12:20:00,24.03,24.03,23.98,23.99,22300.0,13.6007,13.6007,13.5724,13.578,22300.0
2006-08-29 12:25:00,24.0,24.0,23.99,23.99,19100.0,13.5837,13.5837,13.578,13.578,19100.0
2006-08-29 12:30:00,24.0,24.0,23.98,23.98,8200.0,13.5837,13.5837,13.5724,13.5724,8200.0
2006-08-29 12:35:00,23.99,23.99,23.98,23.98,19400.0,13.578,13.578,13.5724,13.5724,19400.0
2006-08-29 12:40:00,23.98,23.99,23.97,23.97,11400.0,13.5724,13.578,13.5667,13.5667,11400.0
2006-08-29 12:45:00,23.98,23.98,23.97,23.97,7100.0,13.5724,13.5724,13.5667,13.5667,7100.0
2006-08-29 12:50:00,23.98,23.98,23.96,23.96,22400.0,13.5724,13.5724,13.561,13.561,22400.0
2006-08-29 12:55:00,23.97,23.97,23.96,23.96,8100.0,13.5667,13.5667,13.561,13.561,8100.0
2006-08-29 13:00:00,23.97,23.97,23.91,23.91,47800.0,13.5667,13.5667,13.5327,13.5327,47800.0
2006-08-29 13:05:00,23.92,23.92,23.89,23.9,36600.0,13.5384,13.5384,13.5214,13.5271,36600.0
2006-08-29 13:10:00,23.91,23.92,23.9,23.91,17100.0,13.5327,13.5384,13.5271,13.5327,17100.0
2006-08-29 13:15:00,23.91,23.91,23.9,23.91,15500.0,13.5327,13.5327,13.5271,13.5327,15500.0
2006-08-29 13:20:00,23.91,23.92,23.9,23.92,18200.0,13.5327,13.5384,13.5271,13.5384,18200.0
2006-08-29 13:25:00,23.92,23.93,23.91,23.92,10400.0,13.5384,13.5441,13.5327,13.5384,10400.0
2006-08-29 13:30:00,23.93,23.94,23.92,23.93,15400.0,13.5441,13.5497,13.5384,13.5441,15400.0
2006-08-29 13:35:00,23.93,23.94,23.93,23.93,19500.0,13.5441,13.5497,13.5441,13.5441,19500.0
2006-08-29 13:40:00,23.93,23.94,23.92,23.92,24900.0,13.5441,13.5497,13.5384,13.5384,24900.0
2006-08-29 13:45:00,23.93,23.93,23.88,23.89,32700.0,13.5441,13.5441,13.5158,13.5214,32700.0
2006-08-29 13:50:00,23.89,23.91,23.88,23.89,31400.0,13.5214,13.5327,13.5158,13.5214,31400.0
2006-08-29 13:55:00,23.89,23.89,23.88,23.88,15300.0,13.5214,13.5214,13.5158,13.5158,15300.0
2006-08-29 14:00:00,23.88,23.89,23.82,23.88,63000.0,13.5158,13.5214,13.4818,13.5158,63000.0
2006-08-29 14:05:00,23.87,23.9,23.83,23.9,31500.0,13.5101,13.5271,13.4875,13.5271,31500.0
2006-08-29 14:10:00,23.9,24.05,23.9,23.95,46700.0,13.5271,13.612,13.5271,13.5554,46700.0
2006-08-29 14:15:00,23.95,23.99,23.95,23.95,38200.0,13.5554,13.578,13.5554,13.5554,38200.0
2006-08-29 14:20:00,23.95,23.96,23.94,23.94,30300.0,13.5554,13.561,13.5497,13.5497,30300.0
2006-08-29 14:25:00,23.92,23.93,23.9,23.9,26200.0,13.5384,13.5441,13.5271,13.5271,26200.0
2006-08-29 14:30:00,23.91,23.94,23.9,23.9,23300.0,13.5327,13.5497,13.5271,13.5271,23300.0
2006-08-29 14:35:00,23.9,23.93,23.9,23.93,10200.0,13.5271,13.5441,13.5271,13.5441,10200.0
2006-08-29 14:40:00,23.93,23.95,23.92,23.92,21200.0,13.5441,13.5554,13.5384,13.5384,21200.0
2006-08-29 14:45:00,23.92,23.95,23.91,23.95,16400.0,13.5384,13.5554,13.5327,13.5554,16400.0
2006-08-29 14:50:00,23.96,23.98,23.93,23.94,22700.0,13.561,13.5724,13.5441,13.5497,22700.0
2006-08-29 14:55:00,23.95,23.97,23.95,23.96,20800.0,13.5554,13.5667,13.5554,13.561,20800.0
2006-08-29 15:00:00,23.95,23.97,23.95,23.97,22000.0,13.5554,13.5667,13.5554,13.5667,22000.0
2006-08-29 15:05:00,23.95,23.96,23.92,23.93,52200.0,13.5554,13.561,13.5384,13.5441,52200.0
2006-08-29 15:10:00,23.92,23.93,23.92,23.93,12500.0,13.5384,13.5441,13.5384,13.5441,12500.0
2006-08-29 15:15:00,23.93,23.95,23.92,23.95,34200.0,13.5441,13.5554,13.5384,13.5554,34200.0
2006-08-29 15:20:00,23.95,24.0,23.95,24.0,30000.0,13.5554,13.5837,13.5554,13.5837,30000.0
2006-08-29 15:25:00,24.0,24.05,24.0,24.0,47300.0,13.5837,13.612,13.5837,13.5837,47300.0
2006-08-29 15:30:00,24.0,24.06,24.0,24.06,34900.0,13.5837,13.6176,13.5837,13.6176,34900.0
2006-08-29 15:35:00,24.06,24.08,24.05,24.08,46700.0,13.6176,13.629,13.612,13.629,46700.0
2006-08-29 15:40:00,24.08,24.08,24.0,24.03,32500.0,13.629,13.629,13.5837,13.6007,32500.0
2006-08-29 15:45:00,24.03,24.06,24.02,24.05,27500.0,13.6007,13.6176,13.595,13.612,27500.0
2006-08-29 15:50:00,24.05,24.06,24.02,24.02,37400.0,13.612,13.6176,13.595,13.595,37400.0
2006-08-29 15:55:00,24.02,24.04,24.0,24.03,50700.0,13.595,13.6063,13.5837,13.6007,50700.0
2006-08-30 09:30:00,24.14,24.14,24.14,24.14,29200.0,13.6629,13.6629,13.6629,13.6629,29200.0
2006-08-30 09:35:00,24.11,24.23,24.1,24.14,14400.0,13.6459,13.7139,13.6403,13.6629,14400.0
2006-08-30 09:40:00,24.12,24.33,24.12,24.26,24500.0,13.6516,13.7705,13.6516,13.7308,24500.0
2006-08-30 09:45:00,24.25,24.27,24.21,24.27,22900.0,13.7252,13.7365,13.7025,13.7365,22900.0
2006-08-30 09:50:00,24.27,24.28,24.18,24.19,13400.0,13.7365,13.7422,13.6856,13.6912,13400.0
2006-08-30 09:55:00,24.18,24.18,24.15,24.16,13600.0,13.6856,13.6856,13.6686,13.6742,13600.0
2006-08-30 10:00:00,24.15,24.17,24.15,24.16,14100.0,13.6686,13.6799,13.6686,13.6742,14100.0
2006-08-30 10:05:00,24.15,24.17,24.15,24.16,4600.0,13.6686,13.6799,13.6686,13.6742,4600.0
2006-08-30 10:10:00,24.16,24.18,24.16,24.17,10200.0,13.6742,13.6856,13.6742,13.6799,10200.0
2006-08-30 10:15:00,24.17,24.17,24.16,24.16,7100.0,13.6799,13.6799,13.6742,13.6742,7100.0
2006-08-30 10:20:00,24.17,24.18,24.15,24.15,11300.0,13.6799,13.6856,13.6686,13.6686,11300.0
2006-08-30 10:25:00,24.15,24.16,24.14,24.14,9500.0,13.6686,13.6742,13.6629,13.6629,9500.0
2006-08-30 10:30:00,24.13,24.15,24.13,24.13,9000.0,13.6573,13.6686,13.6573,13.6573,9000.0
2006-08-30 10:35:00,24.13,24.14,24.11,24.14,21900.0,13.6573,13.6629,13.6459,13.6629,21900.0
2006-08-30 10:40:00,24.13,24.15,24.13,24.15,15100.0,13.6573,13.6686,13.6573,13.6686,15100.0
2006-08-30 10:45:00,24.14,24.16,24.14,24.14,17000.0,13.6629,13.6742,13.6629,13.6629,17000.0
2006-08-30 10:50:00,24.15,24.16,24.11,24.12,17200.0,13.6686,13.6742,13.6459,13.6516,17200.0
2006-08-30 10:55:00,24.12,24.12,24.1,24.1,19200.0,13.6516,13.6516,13.6403,13.6403,19200.0
2006-08-30 11:00:00,24.09,24.1,24.06,24.06,25300.0,13.6346,13.6403,13.6176,13.6176,25300.0
2006-08-30 11:05:00,24.07,24.09,24.05,24.07,31800.0,13.6233,13.6346,13.612,13.6233,31800.0
2006-08-30 11:10:00,24.08,24.08,24.06,24.07,22300.0,13.629,13.629,13.6176,13.6233,22300.0
2006-08-30 11:15:00,24.06,24.08,24.05,24.07,16500.0,13.6176,13.629,13.612,13.6233,16500.0
2006-08-30 11:20:00,24.07,24.1,24.07,24.09,22600.0,13.6233,13.6403,13.6233,13.6346,22600.0
2006-08-30 11:25:00,24.09,24.11,24.09,24.09,37600.0,13.6346,13.6459,13.6346,13.6346,37600.0
2006-08-30 11:30:00,24.1,24.1,24.05,24.08,25600.0,13.6403,13.6403,13.612,13.629,25600.0
2006-08-30 11:35:00,24.06,24.09,24.06,24.08,24000.0,13.6176,13.6346,13.6176,13.629,24000.0
2006-08-30 11:40:00,24.09,24.1,24.08,24.09,17300.0,13.6346,13.6403,13.629,13.6346,17300.0
2006-08-30 11:45:00,24.09,24.14,24.09,24.14,22200.0,13.6346,13.6629,13.6346,13.6629,22200.0
2006-08-30 11:50:00,24.13,24.14,24.12,24.14,12500.0,13.6573,13.6629,13.6516,13.6629,12500.0
2006-08-30 11:55:00,24.14,24.15,24.13,24.14,27000.0,13.6629,13.6686,13.6573,13.6629,27000.0
2006-08-30 12:00:00,24.14,24.15,24.13,24.13,20200.0,13.6629,13.6686,13.6573,13.6573,20200.0
2006-08-30 12:05:00,24.13,24.13,24.12,24.12,12800.0,13.6573,13.6573,13.6516,13.6516,12800.0
2006-08-30 12:10:00,24.12,24.12,24.1,24.11,16400.0,13.6516,13.6516,13.6403,13.6459,16400.0
2006-08-30 12:15:00,24.11,24.11,24.1,24.1,45800.0,13.6459,13.6459,13.6403,13.6403,45800.0
2006-08-30 12:20:00,24.11,24.11,24.09,24.09,16600.0,13.6459,13.6459,13.6346,13.6346,16600.0
2006-08-30 12:25:00,24.09,24.11,24.09,24.1,10000.0,13.6346,13.6459,13.6346,13.6403,10000.0
2006-08-30 12:30:00,24.11,24.12,24.11,24.11,27900.0,13.6459,13.6516,13.6459,13.6459,27900.0
2006-08-30 12:35:00,24.1,24.12,24.1,24.1,50500.0,13.6403,13.6516,13.6403,13.6403,50500.0
2006-08-30 12:40:00,24.11,24.11,24.07,24.08,20600.0,13.6459,13.6459,13.6233,13.629,20600.0
2006-08-30 12:45:00,24.08,24.1,24.07,24.09,3400.0,13.629,13.6403,13.6233,13.6346,3400.0
2006-08-30 12:50:00,24.09,24.11,24.09,24.11,11300.0,13.6346,13.6459,13.6346,13.6459,11300.0
2006-08-30 12:55:00,24.11,24.11,24.1,24.11,10700.0,13.6459,13.6459,13.6403,13.6459,10700.0
2006-08-30 13:00:00,24.11,24.11,24.06,24.07,24800.0,13.6459,13.6459,13.6176,13.6233,24800.0
2006-08-30 13:05:00,24.08,24.08,24.05,24.07,21400.0,13.629,13.629,13.612,13.6233,21400.0
2006-08-30 13:10:00,24.06,24.06,24.04,24.04,16800.0,13.6176,13.6176,13.6063,13.6063,16800.0
2006-08-30 13:15:00,24.05,24.06,24.04,24.04,12500.0,13.612,13.6176,13.6063,13.6063,12500.0
2006-08-30 13:20:00,24.04,24.05,24.02,24.04,20000.0,13.6063,13.612,13.595,13.6063,20000.0
2006-08-30 13:25:00,24.02,24.05,24.02,24.05,21500.0,13.595,13.612,13.595,13.612,21500.0
2006-08-30 13:30:00,24.05,24.05,24.0,24.02,68300.0,13.612,13.612,13.5837,13.595,68300.0
2006-08-30 13:35:00,24.02,24.04,24.02,24.04,21600.0,13.595,13.6063,13.595,13.6063,21600.0
2006-08-30 13:40:00,24.04,24.05,24.01,24.03,28900.0,13.6063,13.612,13.5893,13.6007,28900.0
2006-08-30 13:45:00,24.03,24.05,24.03,24.04,5800.0,13.6007,13.612,13.6007,13.6063,5800.0
2006-08-30 13:50:00,24.04,24.05,24.0,24.04,42700.0,13.6063,13.612,13.5837,13.6063,42700.0
2006-08-30 13:55:00,24.04,24.04,24.02,24.02,12100.0,13.6063,13.6063,13.595,13.595,12100.0
2006-08-30 14:00:00,24.02,24.03,24.01,24.02,14100.0,13.595,13.6007,13.5893,13.595,14100.0
2006-08-30 14:05:00,24.03,24.04,24.02,24.04,7000.0,13.6007,13.6063,13.595,13.6063,7000.0
2006-08-30 14:10:00,24.03,24.05,24.03,24.05,6900.0,13.6007,13.612,13.6007,13.612,6900.0
2006-08-30 14:15:00,24.05,24.09,24.05,24.06,32000.0,13.612,13.6346,13.612,13.6176,32000.0
2006-08-30 14:20:00,24.07,24.09,24.06,24.09,16100.0,13.6233,13.6346,13.6176,13.6346,16100.0
2006-08-30 14:25:00,24.1,24.12,24.08,24.11,15200.0,13.6403,13.6516,13.629,13.6459,15200.0
2006-08-30 14:30:00,24.12,24.12,24.1,24.1,3000.0,13.6516,13.6516,13.6403,13.6403,3000.0
2006-08-30 14:35:00,24.11,24.12,24.11,24.12,26300.0,13.6459,13.6516,13.6459,13.6516,26300.0
2006-08-30 14:40:00,24.1,24.12,24.1,24.11,12200.0,13.6403,13.6516,13.6403,13.6459,12200.0
2006-08-30 14:45:00,24.11,24.13,24.11,24.13,20300.0,13.6459,13.6573,13.6459,13.6573,20300.0
2006-08-30 14:50:00,24.13,24.15,24.12,24.14,12800.0,13.6573,13.6686,13.6516,13.6629,12800.0
2006-08-30 14:55:00,24.15,24.16,24.14,24.16,23800.0,13.6686,13.6742,13.6629,13.6742,23800.0
2006-08-30 15:00:00,24.16,24.17,24.13,24.13,15700.0,13.6742,13.6799,13.6573,13.6573,15700.0
2006-08-30 15:05:00,24.13,24.17,24.13,24.17,26400.0,13.6573,13.6799,13.6573,13.6799,26400.0
2006-08-30 15:10:00,24.17,24.18,24.15,24.15,19200.0,13.6799,13.6856,13.6686,13.6686,19200.0
2006-08-30 15:15:00,24.15,24.18,24.15,24.17,15900.0,13.6686,13.6856,13.6686,13.6799,15900.0
2006-08-30 15:20:00,24.18,24.19,24.17,24.18,16300.0,13.6856,13.6912,13.6799,13.6856,16300.0
2006-08-30 15:25:00,24.18,24.18,24.16,24.18,14900.0,13.6856,13.6856,13.6742,13.6856,14900.0
2006-08-30 15:30:00,24.18,24.21,24.18,24.19,43500.0,13.6856,13.7025,13.6856,13.6912,43500.0
2006-08-30 15:35:00,24.2,24.21,24.18,24.18,22100.0,13.6969,13.7025,13.6856,13.6856,22100.0
2006-08-30 15:40:00,24.18,24.19,24.15,24.15,11400.0,13.6856,13.6912,13.6686,13.6686,11400.0
2006-08-30 15:45:00,24.14,24.17,24.14,24.17,23800.0,13.6629,13.6799,13.6629,13.6799,23800.0
2006-08-30 15:50:00,24.17,24.18,24.15,24.17,19200.0,13.6799,13.6856,13.6686,13.6799,19200.0
2006-08-30 15:55:00,24.17,24.17,24.13,24.13,31200.0,13.6799,13.6799,13.6573,13.6573,31200.0
2006-08-31 09:30:00,24.25,24.25,24.15,24.2,51700.0,13.7252,13.7252,13.6686,13.6969,51700.0
2006-08-31 09:35:00,24.19,24.3,24.19,24.29,12200.0,13.6912,13.7535,13.6912,13.7478,12200.0
2006-08-31 09:40:00,24.29,24.29,24.27,24.27,21300.0,13.7478,13.7478,13.7365,13.7365,21300.0
2006-08-31 09:45:00,24.27,24.29,24.23,24.27,23900.0,13.7365,13.7478,13.7139,13.7365,23900.0
2006-08-31 09:50:00,24.27,24.28,24.26,24.27,28000.0,13.7365,13.7422,13.7308,13.7365,28000.0
2006-08-31 09:55:00,24.27,24.3,24.26,24.29,12100.0,13.7365,13.7535,13.7308,13.7478,12100.0
2006-08-31 10:00:00,24.3,24.31,24.29,24.3,20000.0,13.7535,13.7591,13.7478,13.7535,20000.0
2006-08-31 10:05:00,24.3,24.35,24.3,24.33,29200.0,13.7535,13.7818,13.7535,13.7705,29200.0
2006-08-31 10:10:00,24.34,24.35,24.33,24.33,12700.0,13.7761,13.7818,13.7705,13.7705,12700.0
2006-08-31 10:15:00,24.33,24.36,24.33,24.35,26700.0,13.7705,13.7874,13.7705,13.7818,26700.0
2006-08-31 10:20:00,24.35,24.36,24.35,24.36,12000.0,13.7818,13.7874,13.7818,13.7874,12000.0
2006-08-31 10:25:00,24.36,24.37,24.35,24.35,12900.0,13.7874,13.7931,13.7818,13.7818,12900.0
2006-08-31 10:30:00,24.35,24.36,24.34,24.35,20300.0,13.7818,13.7874,13.7761,13.7818,20300.0
2006-08-31 10:35:00,24.35,24.36,24.34,24.34,18100.0,13.7818,13.7874,13.7761,13.7761,18100.0
2006-08-31 10:40:00,24.34,24.35,24.34,24.34,12000.0,13.7761,13.7818,13.7761,13.7761,12000.0
2006-08-31 10:45:00,24.34,24.35,24.34,24.34,12800.0,13.7761,13.7818,13.7761,13.7761,12800.0
2006-08-31 10:50:00,24.34,24.35,24.34,24.35,10300.0,13.7761,13.7818,13.7761,13.7818,10300.0
2006-08-31 10:55:00,24.34,24.35,24.32,24.32,25400.0,13.7761,13.7818,13.7648,13.7648,25400.0
2006-08-31 11:00:00,24.32,24.34,24.32,24.34,10500.0,13.7648,13.7761,13.7648,13.7761,10500.0
2006-08-31 11:05:00,24.34,24.35,24.32,24.32,30200.0,13.7761,13.7818,13.7648,13.7648,30200.0
2006-08-31 11:10:00,24.32,24.32,24.31,24.31,10500.0,13.7648,13.7648,13.7591,13.7591,10500.0
2006-08-31 11:15:00,24.31,24.33,24.31,24.33,11700.0,13.7591,13.7705,13.7591,13.7705,11700.0
2006-08-31 11:20:00,24.33,24.33,24.31,24.33,17500.0,13.7705,13.7705,13.7591,13.7705,17500.0
2006-08-31 11:25:00,24.32,24.32,24.24,24.24,31700.0,13.7648,13.7648,13.7195,13.7195,31700.0
2006-08-31 11:30:00,24.25,24.25,24.2,24.2,25400.0,13.7252,13.7252,13.6969,13.6969,25400.0
2006-08-31 11:35:00,24.2,24.21,24.19,24.2,32600.0,13.6969,13.7025,13.6912,13.6969,32600.0
2006-08-31 11:40:00,24.2,24.2,24.19,24.2,14700.0,13.6969,13.6969,13.6912,13.6969,14700.0
2006-08-31 11:45:00,24.2,24.2,24.18,24.18,17800.0,13.6969,13.6969,13.6856,13.6856,17800.0
2006-08-31 11:50:00,24.19,24.2,24.18,24.2,11600.0,13.6912,13.6969,13.6856,13.6969,11600.0
2006-08-31 11:55:00,24.2,24.22,24.2,24.21,13400.0,13.6969,13.7082,13.6969,13.7025,13400.0
2006-08-31 12:00:00,24.23,24.27,24.22,24.27,67100.0,13.7139,13.7365,13.7082,13.7365,67100.0
2006-08-31 12:05:00,24.28,24.34,24.28,24.34,39000.0,13.7422,13.7761,13.7422,13.7761,39000.0
2006-08-31 12:10:00,24.34,24.35,24.32,24.33,32400.0,13.7761,13.7818,13.7648,13.7705,32400.0
2006-08-31 12:15:00,24.34,24.36,24.33,24.36,68200.0,13.7761,13.7874,13.7705,13.7874,68200.0
2006-08-31 12:20:00,24.36,24.38,24.35,24.35,37400.0,13.7874,13.7988,13.7818,13.7818,37400.0
2006-08-31 12:25:00,24.35,24.35,24.3,24.3,33000.0,13.7818,13.7818,13.7535,13.7535,33000.0
2006-08-31 12:30:00,24.3,24.34,24.3,24.34,13000.0,13.7535,13.7761,13.7535,13.7761,13000.0
2006-08-31 12:35:00,24.33,24.35,24.33,24.33,24200.0,13.7705,13.7818,13.7705,13.7705,24200.0
2006-08-31 12:40:00,24.33,24.35,24.33,24.35,25900.0,13.7705,13.7818,13.7705,13.7818,25900.0
2006-08-31 12:45:00,24.35,24.37,24.35,24.36,10600.0,13.7818,13.7931,13.7818,13.7874,10600.0
2006-08-31 12:50:00,24.37,24.39,24.37,24.39,5900.0,13.7931,13.8044,13.7931,13.8044,5900.0
2006-08-31 12:55:00,24.39,24.4,24.38,24.39,32700.0,13.8044,13.8101,13.7988,13.8044,32700.0
2006-08-31 13:00:00,24.39,24.43,24.39,24.43,29200.0,13.8044,13.8271,13.8044,13.8271,29200.0
2006-08-31 13:05:00,24.44,24.45,24.43,24.45,39700.0,13.8327,13.8384,13.8271,13.8384,39700.0
2006-08-31 13:10:00,24.45,24.47,24.44,24.47,38400.0,13.8384,13.8497,13.8327,13.8497,38400.0
2006-08-31 13:15:00,24.45,24.48,24.45,24.48,15700.0,13.8384,13.8554,13.8384,13.8554,15700.0
2006-08-31 13:20:00,24.47,24.48,24.47,24.47,11600.0,13.8497,13.8554,13.8497,13.8497,11600.0
2006-08-31 13:25:00,24.47,24.51,24.47,24.5,66500.0,13.8497,13.8723,13.8497,13.8667,66500.0
2006-08-31 13:30:00,24.5,24.52,24.5,24.51,14700.0,13.8667,13.878,13.8667,13.8723,14700.0
2006-08-31 13:35:00,24.51,24.56,24.51,24.54,52600.0,13.8723,13.9006,13.8723,13.8893,52600.0
2006-08-31 13:40:00,24.53,24.53,24.5,24.52,23700.0,13.8837,13.8837,13.8667,13.878,23700.0
2006-08-31 13:45:00,24.51,24.51,24.49,24.5,19000.0,13.8723,13.8723,13.861,13.8667,19000.0
2006-08-31 13:50:00,24.49,24.55,24.49,24.54,58900.0,13.861,13.895,13.861,13.8893,58900.0
2006-08-31 13:55:00,24.53,24.55,24.51,24.51,29300.0,13.8837,13.895,13.8723,13.8723,29300.0
2006-08-31 14:00:00,24.51,24.53,24.51,24.51,12400.0,13.8723,13.8837,13.8723,13.8723,12400.0
2006-08-31 14:05:00,24.52,24.53,24.49,24.5,36000.0,13.878,13.8837,13.861,13.8667,36000.0
2006-08-31 14:10:00,24.5,24.5,24.45,24.47,37100.0,13.8667,13.8667,13.8384,13.8497,37100.0
2006-08-31 14:15:00,24.47,24.51,24.47,24.51,32300.0,13.8497,13.8723,13.8497,13.8723,32300.0
2006-08-31 14:20:00,24.51,24.52,24.49,24.49,33400.0,13.8723,13.878,13.861,13.861,33400.0
2006-08-31 14:25:00,24.48,24.49,24.48,24.48,12500.0,13.8554,13.861,13.8554,13.8554,12500.0
2006-08-31 14:30:00,24.49,24.52,24.48,24.52,44600.0,13.861,13.878,13.8554,13.878,44600.0
2006-08-31 14:35:00,24.51,24.51,24.49,24.49,26600.0,13.8723,13.8723,13.861,13.861,26600.0
2006-08-31 14:40:00,24.49,24.51,24.49,24.51,15600.0,13.861,13.8723,13.861,13.8723,15600.0
2006-08-31 14:45:00,24.51,24.52,24.5,24.52,15000.0,13.8723,13.878,13.8667,13.878,15000.0
2006-08-31 14:50:00,24.52,24.52,24.51,24.52,15700.0,13.878,13.878,13.8723,13.878,15700.0
2006-08-31 14:55:00,24.51,24.52,24.51,24.52,12400.0,13.8723,13.878,13.8723,13.878,12400.0
2006-08-31 15:00:00,24.52,24.52,24.51,24.51,12600.0,13.878,13.878,13.8723,13.8723,12600.0
2006-08-31 15:05:00,24.51,24.52,24.51,24.51,34600.0,13.8723,13.878,13.8723,13.8723,34600.0
2006-08-31 15:10:00,24.51,24.52,24.5,24.5,24700.0,13.8723,13.878,13.8667,13.8667,24700.0
2006-08-31 15:15:00,24.51,24.53,24.49,24.52,40300.0,13.8723,13.8837,13.861,13.878,40300.0
2006-08-31 15:20:00,24.53,24.54,24.51,24.54,30200.0,13.8837,13.8893,13.8723,13.8893,30200.0
2006-08-31 15:25:00,24.54,24.55,24.53,24.54,41900.0,13.8893,13.895,13.8837,13.8893,41900.0
2006-08-31 15:30:00,24.54,24.55,24.53,24.54,39100.0,13.8893,13.895,13.8837,13.8893,39100.0
2006-08-31 15:35:00,24.55,24.56,24.53,24.55,33900.0,13.895,13.9006,13.8837,13.895,33900.0
2006-08-31 15:40:00,24.56,24.59,24.55,24.59,45200.0,13.9006,13.9176,13.895,13.9176,45200.0
2006-08-31 15:45:00,24.58,24.59,24.58,24.58,42100.0,13.912,13.9176,13.912,13.912,42100.0
2006-08-31 15:50:00,24.59,24.59,24.56,24.58,68000.0,13.9176,13.9176,13.9006,13.912,68000.0
2006-08-31 15:55:00,24.59,24.64,24.58,24.59,95900.0,13.9176,13.9459,13.912,13.9176,95900.0
2006-09-01 09:30:00,24.76,24.76,24.55,24.59,55100.0,14.0138,14.0138,13.895,13.9176,55100.0
2006-09-01 09:35:00,24.59,24.73,24.58,24.63,11700.0,13.9176,13.9969,13.912,13.9403,11700.0
2006-09-01 09:40:00,24.65,24.7,24.63,24.64,8500.0,13.9516,13.9799,13.9403,13.9459,8500.0
2006-09-01 09:45:00,24.63,24.74,24.59,24.74,101400.0,13.9403,14.0025,13.9176,14.0025,101400.0
2006-09-01 09:50:00,24.73,24.73,24.63,24.65,33500.0,13.9969,13.9969,13.9403,13.9516,33500.0
2006-09-01 09:55:00,24.65,24.73,24.65,24.71,31000.0,13.9516,13.9969,13.9516,13.9855,31000.0
2006-09-01 10:00:00,24.7,24.71,24.56,24.6,22500.0,13.9799,13.9855,13.9006,13.9233,22500.0
2006-09-01 10:05:00,24.6,24.6,24.58,24.58,10200.0,13.9233,13.9233,13.912,13.912,10200.0
2006-09-01 10:10:00,24.57,24.58,24.51,24.54,16500.0,13.9063,13.912,13.8723,13.8893,16500.0
2006-09-01 10:15:00,24.54,24.56,24.52,24.53,15800.0,13.8893,13.9006,13.878,13.8837,15800.0
2006-09-01 10:20:00,24.52,24.54,24.48,24.51,9000.0,13.878,13.8893,13.8554,13.8723,9000.0
2006-09-01 10:25:00,24.51,24.52,24.45,24.45,9100.0,13.8723,13.878,13.8384,13.8384,9100.0
2006-09-01 10:30:00,24.45,24.48,24.45,24.48,13400.0,13.8384,13.8554,13.8384,13.8554,13400.0
2006-09-01 10:35:00,24.48,24.54,24.48,24.53,19900.0,13.8554,13.8893,13.8554,13.8837,19900.0
2006-09-01 10:40:00,24.52,24.53,24.51,24.52,22700.0,13.878,13.8837,13.8723,13.878,22700.0
2006-09-01 10:45:00,24.52,24.54,24.51,24.53,28800.0,13.878,13.8893,13.8723,13.8837,28800.0
2006-09-01 10:50:00,24.53,24.54,24.51,24.51,12400.0,13.8837,13.8893,13.8723,13.8723,12400.0
2006-09-01 10:55:00,24.5,24.51,24.5,24.5,7800.0,13.8667,13.8723,13.8667,13.8667,7800.0
2006-09-01 11:00:00,24.51,24.51,24.49,24.49,28000.0,13.8723,13.8723,13.861,13.861,28000.0
2006-09-01 11:05:00,24.49,24.5,24.45,24.47,44200.0,13.861,13.8667,13.8384,13.8497,44200.0
2006-09-01 11:10:00,24.45,24.5,24.45,24.49,19200.0,13.8384,13.8667,13.8384,13.861,19200.0
2006-09-01 11:15:00,24.49,24.49,24.46,24.46,11200.0,13.861,13.861,13.844,13.844,11200.0
2006-09-01 11:20:00,24.45,24.46,24.45,24.45,38700.0,13.8384,13.844,13.8384,13.8384,38700.0
2006-09-01 11:25:00,24.45,24.47,24.45,24.45,24700.0,13.8384,13.8497,13.8384,13.8384,24700.0
2006-09-01 11:30:00,24.46,24.47,24.44,24.44,15600.0,13.844,13.8497,13.8327,13.8327,15600.0
2006-09-01 11:35:00,24.44,24.44,24.43,24.43,13100.0,13.8327,13.8327,13.8271,13.8271,13100.0
2006-09-01 11:40:00,24.43,24.45,24.42,24.44,10100.0,13.8271,13.8384,13.8214,13.8327,10100.0
2006-09-01 11:45:00,24.44,24.45,24.42,24.44,8600.0,13.8327,13.8384,13.8214,13.8327,8600.0
2006-09-01 11:50:00,24.43,24.44,24.42,24.43,7200.0,13.8271,13.8327,13.8214,13.8271,7200.0
2006-09-01 11:55:00,24.43,24.44,24.42,24.43,7600.0,13.8271,13.8327,13.8214,13.8271,7600.0
2006-09-01 12:00:00,24.43,24.44,24.43,24.43,9900.0,13.8271,13.8327,13.8271,13.8271,9900.0
2006-09-01 12:05:00,24.43,24.44,24.43,24.43,7500.0,13.8271,13.8327,13.8271,13.8271,7500.0
2006-09-01 12:10:00,24.43,24.45,24.43,24.43,19000.0,13.8271,13.8384,13.8271,13.8271,19000.0
2006-09-01 12:15:00,24.44,24.44,24.43,24.43,6200.0,13.8327,13.8327,13.8271,13.8271,6200.0
2006-09-01 12:20:00,24.43,24.44,24.43,24.43,8100.0,13.8271,13.8327,13.8271,13.8271,8100.0
2006-09-01 12:25:00,24.43,24.44,24.43,24.43,6700.0,13.8271,13.8327,13.8271,13.8271,6700.0
2006-09-01 12:30:00,24.43,24.49,24.43,24.47,40200.0,13.8271,13.861,13.8271,13.8497,40200.0
2006-09-01 12:35:00,24.48,24.5,24.46,24.46,19400.0,13.8554,13.8667,13.844,13.844,19400.0
2006-09-01 12:40:00,24.46,24.46,24.45,24.45,10500.0,13.844,13.844,13.8384,13.8384,10500.0
2006-09-01 12:45:00,24.45,24.45,24.44,24.44,10600.0,13.8384,13.8384,13.8327,13.8327,10600.0
2006-09-01 12:50:00,24.44,24.45,24.44,24.44,6600.0,13.8327,13.8384,13.8327,13.8327,6600.0
2006-09-01 12:55:00,24.44,24.45,24.43,24.44,8000.0,13.8327,13.8384,13.8271,13.8327,8000.0
2006-09-01 13:00:00,24.44,24.45,24.44,24.44,8000.0,13.8327,13.8384,13.8327,13.8327,8000.0
2006-09-01 13:05:00,24.44,24.45,24.44,24.45,13200.0,13.8327,13.8384,13.8327,13.8384,13200.0
2006-09-01 13:10:00,24.44,24.46,24.44,24.45,8800.0,13.8327,13.844,13.8327,13.8384,8800.0
2006-09-01 13:15:00,24.44,24.46,24.44,24.46,4200.0,13.8327,13.844,13.8327,13.844,4200.0
2006-09-01 13:20:00,24.46,24.47,24.46,24.47,12400.0,13.844,13.8497,13.844,13.8497,12400.0
2006-09-01 13:25:00,24.46,24.49,24.46,24.49,13500.0,13.844,13.861,13.844,13.861,13500.0
2006-09-01 13:30:00,24.5,24.51,24.49,24.51,14700.0,13.8667,13.8723,13.861,13.8723,14700.0
2006-09-01 13:35:00,24.51,24.51,24.48,24.48,8300.0,13.8723,13.8723,13.8554,13.8554,8300.0
2006-09-01 13:40:00,24.48,24.49,24.48,24.48,5600.0,13.8554,13.861,13.8554,13.8554,5600.0
2006-09-01 13:45:00,24.49,24.49,24.48,24.48,5800.0,13.861,13.861,13.8554,13.8554,5800.0
2006-09-01 13:50:00,24.48,24.49,24.48,24.48,5100.0,13.8554,13.861,13.8554,13.8554,5100.0
2006-09-01 13:55:00,24.48,24.49,24.48,24.49,3600.0,13.8554,13.861,13.8554,13.861,3600.0
2006-09-01 14:00:00,24.49,24.49,24.48,24.48,7700.0,13.861,13.861,13.8554,13.8554,7700.0
2006-09-01 14:05:00,24.48,24.49,24.48,24.48,8500.0,13.8554,13.861,13.8554,13.8554,8500.0
2006-09-01 14:10:00,24.48,24.5,24.48,24.48,11800.0,13.8554,13.8667,13.8554,13.8554,11800.0
2006-09-01 14:15:00,24.49,24.5,24.48,24.48,6200.0,13.861,13.8667,13.8554,13.8554,6200.0
2006-09-01 14:20:00,24.48,24.48,24.46,24.46,8200.0,13.8554,13.8554,13.844,13.844,8200.0
2006-09-01 14:25:00,24.47,24.48,24.46,24.47,10600.0,13.8497,13.8554,13.844,13.8497,10600.0
2006-09-01 14:30:00,24.46,24.47,24.46,24.46,11800.0,13.844,13.8497,13.844,13.844,11800.0
2006-09-01 14:35:00,24.46,24.47,24.43,24.43,20300.0,13.844,13.8497,13.8271,13.8271,20300.0
2006-09-01 14:40:00,24.43,24.45,24.43,24.44,11000.0,13.8271,13.8384,13.8271,13.8327,11000.0
2006-09-01 14:45:00,24.44,24.46,24.44,24.46,14600.0,13.8327,13.844,13.8327,13.844,14600.0
2006-09-01 14:50:00,24.45,24.49,24.44,24.45,43400.0,13.8384,13.861,13.8327,13.8384,43400.0
2006-09-01 14:55:00,24.45,24.46,24.45,24.46,7100.0,13.8384,13.844,13.8384,13.844,7100.0
2006-09-01 15:00:00,24.45,24.46,24.45,24.45,15300.0,13.8384,13.844,13.8384,13.8384,15300.0
2006-09-01 15:05:00,24.45,24.5,24.45,24.49,67700.0,13.8384,13.8667,13.8384,13.861,67700.0
2006-09-01 15:10:00,24.48,24.48,24.44,24.44,8900.0,13.8554,13.8554,13.8327,13.8327,8900.0
2006-09-01 15:15:00,24.45,24.45,24.44,24.44,5300.0,13.8384,13.8384,13.8327,13.8327,5300.0
2006-09-01 15:20:00,24.45,24.46,24.45,24.45,15300.0,13.8384,13.844,13.8384,13.8384,15300.0
2006-09-01 15:25:00,24.45,24.46,24.44,24.45,19100.0,13.8384,13.844,13.8327,13.8384,19100.0
2006-09-01 15:30:00,24.45,24.47,24.45,24.47,26300.0,13.8384,13.8497,13.8384,13.8497,26300.0
2006-09-01 15:35:00,24.47,24.5,24.47,24.47,40400.0,13.8497,13.8667,13.8497,13.8497,40400.0
2006-09-01 15:40:00,24.47,24.47,24.46,24.47,18200.0,13.8497,13.8497,13.844,13.8497,18200.0
2006-09-01 15:45:00,24.47,24.5,24.46,24.48,52400.0,13.8497,13.8667,13.844,13.8554,52400.0
2006-09-01 15:50:00,24.48,24.49,24.43,24.43,15900.0,13.8554,13.861,13.8271,13.8271,15900.0
2006-09-01 15:55:00,24.43,24.47,24.43,24.47,52400.0,13.8271,13.8497,13.8271,13.8497,52400.0
2006-09-05 09:30:00,24.36,24.63,24.26,24.4,51000.0,13.7874,13.9403,13.7308,13.8101,51000.0
2006-09-05 09:35:00,24.38,24.41,24.31,24.33,44800.0,13.7988,13.8157,13.7591,13.7705,44800.0
2006-09-05 09:40:00,24.34,24.38,24.26,24.3,26300.0,13.7761,13.7988,13.7308,13.7535,26300.0
2006-09-05 09:45:00,24.27,24.3,24.24,24.3,27100.0,13.7365,13.7535,13.7195,13.7535,27100.0
2006-09-05 09:50:00,24.3,24.3,24.23,24.27,41400.0,13.7535,13.7535,13.7139,13.7365,41400.0
2006-09-05 09:55:00,24.26,24.26,24.21,24.24,13900.0,13.7308,13.7308,13.7025,13.7195,13900.0
2006-09-05 10:00:00,24.23,24.25,24.2,24.25,17600.0,13.7139,13.7252,13.6969,13.7252,17600.0
2006-09-05 10:05:00,24.25,24.25,24.21,24.23,19200.0,13.7252,13.7252,13.7025,13.7139,19200.0
2006-09-05 10:10:00,24.23,24.26,24.22,24.23,23900.0,13.7139,13.7308,13.7082,13.7139,23900.0
2006-09-05 10:15:00,24.23,24.27,24.23,24.25,9300.0,13.7139,13.7365,13.7139,13.7252,9300.0
2006-09-05 10:20:00,24.23,24.26,24.21,24.24,14700.0,13.7139,13.7308,13.7025,13.7195,14700.0
2006-09-05 10:25:00,24.24,24.24,24.18,24.22,17700.0,13.7195,13.7195,13.6856,13.7082,17700.0
2006-09-05 10:30:00,24.22,24.23,24.21,24.23,15800.0,13.7082,13.7139,13.7025,13.7139,15800.0
2006-09-05 10:35:00,24.23,24.25,24.22,24.22,19800.0,13.7139,13.7252,13.7082,13.7082,19800.0
2006-09-05 10:40:00,24.22,24.23,24.22,24.22,25800.0,13.7082,13.7139,13.7082,13.7082,25800.0
2006-09-05 10:45:00,24.23,24.23,24.2,24.2,22100.0,13.7139,13.7139,13.6969,13.6969,22100.0
2006-09-05 10:50:00,24.22,24.27,24.21,24.25,22400.0,13.7082,13.7365,13.7025,13.7252,22400.0
2006-09-05 10:55:00,24.26,24.26,24.22,24.24,15700.0,13.7308,13.7308,13.7082,13.7195,15700.0
2006-09-05 11:00:00,24.25,24.25,24.23,24.24,11200.0,13.7252,13.7252,13.7139,13.7195,11200.0
2006-09-05 11:05:00,24.25,24.25,24.23,24.24,9700.0,13.7252,13.7252,13.7139,13.7195,9700.0
2006-09-05 11:10:00,24.23,24.23,24.2,24.21,16500.0,13.7139,13.7139,13.6969,13.7025,16500.0
2006-09-05 11:15:00,24.21,24.22,24.19,24.21,18800.0,13.7025,13.7082,13.6912,13.7025,18800.0
2006-09-05 11:20:00,24.21,24.21,24.2,24.21,16900.0,13.7025,13.7025,13.6969,13.7025,16900.0
2006-09-05 11:25:00,24.21,24.23,24.21,24.21,11300.0,13.7025,13.7139,13.7025,13.7025,11300.0
2006-09-05 11:30:00,24.22,24.23,24.2,24.22,19600.0,13.7082,13.7139,13.6969,13.7082,19600.0
2006-09-05 11:35:00,24.21,24.22,24.19,24.2,18600.0,13.7025,13.7082,13.6912,13.6969,18600.0
2006-09-05 11:40:00,24.2,24.2,24.07,24.07,73800.0,13.6969,13.6969,13.6233,13.6233,73800.0
2006-09-05 11:45:00,24.11,24.16,24.09,24.15,78200.0,13.6459,13.6742,13.6346,13.6686,78200.0
2006-09-05 11:50:00,24.15,24.18,24.14,24.15,16400.0,13.6686,13.6856,13.6629,13.6686,16400.0
2006-09-05 11:55:00,24.15,24.18,24.15,24.16,10200.0,13.6686,13.6856,13.6686,13.6742,10200.0
2006-09-05 12:00:00,24.16,24.18,24.11,24.14,15300.0,13.6742,13.6856,13.6459,13.6629,15300.0
2006-09-05 12:05:00,24.13,24.16,24.11,24.14,13900.0,13.6573,13.6742,13.6459,13.6629,13900.0
2006-09-05 12:10:00,24.14,24.14,24.11,24.11,19200.0,13.6629,13.6629,13.6459,13.6459,19200.0
2006-09-05 12:15:00,24.13,24.13,24.1,24.11,17900.0,13.6573,13.6573,13.6403,13.6459,17900.0
2006-09-05 12:20:00,24.1,24.13,24.1,24.11,14100.0,13.6403,13.6573,13.6403,13.6459,14100.0
2006-09-05 12:25:00,24.11,24.12,24.09,24.1,12200.0,13.6459,13.6516,13.6346,13.6403,12200.0
2006-09-05 12:30:00,24.1,24.11,24.08,24.09,16500.0,13.6403,13.6459,13.629,13.6346,16500.0
2006-09-05 12:35:00,24.08,24.08,24.04,24.07,48200.0,13.629,13.629,13.6063,13.6233,48200.0
2006-09-05 12:40:00,24.05,24.07,24.05,24.05,21700.0,13.612,13.6233,13.612,13.612,21700.0
2006-09-05 12:45:00,24.06,24.06,24.0,24.01,57100.0,13.6176,13.6176,13.5837,13.5893,57100.0
2006-09-05 12:50:00,24.01,24.04,24.01,24.02,23700.0,13.5893,13.6063,13.5893,13.595,23700.0
2006-09-05 12:55:00,24.03,24.04,24.02,24.04,11200.0,13.6007,13.6063,13.595,13.6063,11200.0
2006-09-05 13:00:00,24.03,24.04,24.02,24.03,20900.0,13.6007,13.6063,13.595,13.6007,20900.0
2006-09-05 13:05:00,24.03,24.03,24.0,24.0,20600.0,13.6007,13.6007,13.5837,13.5837,20600.0
2006-09-05 13:10:00,24.01,24.02,24.0,24.02,11500.0,13.5893,13.595,13.5837,13.595,11500.0
2006-09-05 13:15:00,24.01,24.02,23.99,24.02,25500.0,13.5893,13.595,13.578,13.595,25500.0
2006-09-05 13:20:00,24.01,24.03,24.01,24.01,15500.0,13.5893,13.6007,13.5893,13.5893,15500.0
2006-09-05 13:25:00,24.02,24.02,24.0,24.02,18600.0,13.595,13.595,13.5837,13.595,18600.0
2006-09-05 13:30:00,24.02,24.02,23.99,24.0,23000.0,13.595,13.595,13.578,13.5837,23000.0
2006-09-05 13:35:00,24.02,24.02,23.98,24.01,20800.0,13.595,13.595,13.5724,13.5893,20800.0
2006-09-05 13:40:00,24.02,24.03,24.01,24.02,10400.0,13.595,13.6007,13.5893,13.595,10400.0
2006-09-05 13:45:00,24.01,24.02,24.0,24.0,10900.0,13.5893,13.595,13.5837,13.5837,10900.0
2006-09-05 13:50:00,24.0,24.01,23.98,24.0,29000.0,13.5837,13.5893,13.5724,13.5837,29000.0
2006-09-05 13:55:00,24.0,24.02,24.0,24.01,22500.0,13.5837,13.595,13.5837,13.5893,22500.0
2006-09-05 14:00:00,24.01,24.02,24.01,24.02,19800.0,13.5893,13.595,13.5893,13.595,19800.0
2006-09-05 14:05:00,24.01,24.04,24.0,24.04,40600.0,13.5893,13.6063,13.5837,13.6063,40600.0
2006-09-05 14:10:00,24.04,24.06,24.01,24.01,26500.0,13.6063,13.6176,13.5893,13.5893,26500.0
2006-09-05 14:15:00,24.03,24.06,24.02,24.05,28900.0,13.6007,13.6176,13.595,13.612,28900.0
2006-09-05 14:20:00,24.04,24.05,24.02,24.02,18200.0,13.6063,13.612,13.595,13.595,18200.0
2006-09-05 14:25:00,24.02,24.03,24.0,24.02,26400.0,13.595,13.6007,13.5837,13.595,26400.0
2006-09-05 14:30:00,24.01,24.02,23.99,24.01,19100.0,13.5893,13.595,13.578,13.5893,19100.0
2006-09-05 14:35:00,24.0,24.03,24.0,24.02,24000.0,13.5837,13.6007,13.5837,13.595,24000.0
2006-09-05 14:40:00,24.01,24.05,24.0,24.05,19700.0,13.5893,13.612,13.5837,13.612,19700.0
2006-09-05 14:45:00,24.05,24.06,24.02,24.02,18200.0,13.612,13.6176,13.595,13.595,18200.0
2006-09-05 14:50:00,24.04,24.06,24.02,24.02,21900.0,13.6063,13.6176,13.595,13.595,21900.0
2006-09-05 14:55:00,24.01,24.04,23.99,24.03,17100.0,13.5893,13.6063,13.578,13.6007,17100.0
2006-09-05 15:00:00,24.03,24.04,24.01,24.03,27700.0,13.6007,13.6063,13.5893,13.6007,27700.0
2006-09-05 15:05:00,24.04,24.07,24.03,24.05,7600.0,13.6063,13.6233,13.6007,13.612,7600.0
2006-09-05 15:10:00,24.04,24.05,24.03,24.04,16200.0,13.6063,13.612,13.6007,13.6063,16200.0
2006-09-05 15:15:00,24.03,24.06,24.03,24.04,20200.0,13.6007,13.6176,13.6007,13.6063,20200.0
2006-09-05 15:20:00,24.03,24.04,24.01,24.03,18700.0,13.6007,13.6063,13.5893,13.6007,18700.0
2006-09-05 15:25:00,24.03,24.03,24.0,24.02,30400.0,13.6007,13.6007,13.5837,13.595,30400.0
2006-09-05 15:30:00,24.02,24.05,23.99,24.01,51700.0,13.595,13.612,13.578,13.5893,51700.0
2006-09-05 15:35:00,24.0,24.01,23.97,23.99,34800.0,13.5837,13.5893,13.5667,13.578,34800.0
2006-09-05 15:40:00,23.98,24.02,23.96,24.0,67700.0,13.5724,13.595,13.561,13.5837,67700.0
2006-09-05 15:45:00,24.0,24.01,23.92,23.93,47000.0,13.5837,13.5893,13.5384,13.5441,47000.0
2006-09-05 15:50:00,23.93,23.97,23.92,23.96,78700.0,13.5441,13.5667,13.5384,13.561,78700.0
2006-09-05 15:55:00,23.95,23.97,23.93,23.97,107900.0,13.5554,13.5667,13.5441,13.5667,107900.0
2006-09-06 09:30:00,23.93,23.94,23.8,23.84,45700.0,13.549,13.5547,13.4754,13.4981,45700.0
2006-09-06 09:35:00,23.84,23.86,23.82,23.83,16600.0,13.4981,13.5094,13.4867,13.4924,16600.0
2006-09-06 09:40:00,23.83,23.93,23.82,23.92,19800.0,13.4924,13.549,13.4867,13.5434,19800.0
2006-09-06 09:45:00,23.89,23.89,23.77,23.79,25400.0,13.5264,13.5264,13.4584,13.4698,25400.0
2006-09-06 09:50:00,23.8,23.82,23.73,23.73,15500.0,13.4754,13.4867,13.4358,13.4358,15500.0
2006-09-06 09:55:00,23.74,23.77,23.74,23.77,13400.0,13.4414,13.4584,13.4414,13.4584,13400.0
2006-09-06 10:00:00,23.77,23.78,23.7,23.72,17600.0,13.4584,13.4641,13.4188,13.4301,17600.0
2006-09-06 10:05:00,23.73,23.75,23.68,23.74,14700.0,13.4358,13.4471,13.4075,13.4414,14700.0
2006-09-06 10:10:00,23.75,23.75,23.67,23.71,20900.0,13.4471,13.4471,13.4018,13.4245,20900.0
2006-09-06 10:15:00,23.7,23.73,23.7,23.73,15700.0,13.4188,13.4358,13.4188,13.4358,15700.0
2006-09-06 10:20:00,23.73,23.75,23.69,23.75,14200.0,13.4358,13.4471,13.4131,13.4471,14200.0
2006-09-06 10:25:00,23.74,23.78,23.71,23.77,11300.0,13.4414,13.4641,13.4245,13.4584,11300.0
2006-09-06 10:30:00,23.77,23.77,23.72,23.75,16500.0,13.4584,13.4584,13.4301,13.4471,16500.0
2006-09-06 10:35:00,23.75,23.76,23.72,23.74,12500.0,13.4471,13.4528,13.4301,13.4414,12500.0
2006-09-06 10:40:00,23.73,23.74,23.7,23.72,17400.0,13.4358,13.4414,13.4188,13.4301,17400.0
2006-09-06 10:45:00,23.72,23.74,23.7,23.73,25700.0,13.4301,13.4414,13.4188,13.4358,25700.0
2006-09-06 10:50:00,23.73,23.81,23.73,23.8,15600.0,13.4358,13.4811,13.4358,13.4754,15600.0
2006-09-06 10:55:00,23.8,23.81,23.79,23.79,20600.0,13.4754,13.4811,13.4698,13.4698,20600.0
2006-09-06 11:00:00,23.79,23.83,23.78,23.82,28700.0,13.4698,13.4924,13.4641,13.4867,28700.0
2006-09-06 11:05:00,23.81,23.82,23.79,23.81,20300.0,13.4811,13.4867,13.4698,13.4811,20300.0
2006-09-06 11:10:00,23.81,23.82,23.78,23.78,26500.0,13.4811,13.4867,13.4641,13.4641,26500.0
2006-09-06 11:15:00,23.78,23.81,23.78,23.81,17800.0,13.4641,13.4811,13.4641,13.4811,17800.0
2006-09-06 11:20:00,23.8,23.8,23.78,23.79,14800.0,13.4754,13.4754,13.4641,13.4698,14800.0
2006-09-06 11:25:00,23.79,23.82,23.78,23.81,9400.0,13.4698,13.4867,13.4641,13.4811,9400.0
2006-09-06 11:30:00,23.81,23.82,23.8,23.82,8000.0,13.4811,13.4867,13.4754,13.4867,8000.0
2006-09-06 11:35:00,23.81,23.82,23.79,23.82,17700.0,13.4811,13.4867,13.4698,13.4867,17700.0
2006-09-06 11:40:00,23.83,23.86,23.82,23.84,21100.0,13.4924,13.5094,13.4867,13.4981,21100.0
2006-09-06 11:45:00,23.84,23.86,23.83,23.83,10700.0,13.4981,13.5094,13.4924,13.4924,10700.0
2006-09-06 11:50:00,23.84,23.85,23.82,23.82,12200.0,13.4981,13.5037,13.4867,13.4867,12200.0
2006-09-06 11:55:00,23.82,23.86,23.81,23.85,22000.0,13.4867,13.5094,13.4811,13.5037,22000.0
2006-09-06 12:00:00,23.86,23.87,23.84,23.86,7800.0,13.5094,13.5151,13.4981,13.5094,7800.0
2006-09-06 12:05:00,23.86,23.87,23.85,23.87,10600.0,13.5094,13.5151,13.5037,13.5151,10600.0
2006-09-06 12:10:00,23.88,23.9,23.87,23.88,12000.0,13.5207,13.532,13.5151,13.5207,12000.0
2006-09-06 12:15:00,23.89,23.9,23.88,23.89,12400.0,13.5264,13.532,13.5207,13.5264,12400.0
2006-09-06 12:20:00,23.89,23.91,23.88,23.89,18700.0,13.5264,13.5377,13.5207,13.5264,18700.0
2006-09-06 12:25:00,23.9,23.9,23.84,23.85,218200.0,13.532,13.532,13.4981,13.5037,218200.0
2006-09-06 12:30:00,23.85,23.88,23.85,23.88,10200.0,13.5037,13.5207,13.5037,13.5207,10200.0
2006-09-06 12:35:00,23.87,23.89,23.86,23.89,11400.0,13.5151,13.5264,13.5094,13.5264,11400.0
2006-09-06 12:40:00,23.88,23.9,23.85,23.85,24400.0,13.5207,13.532,13.5037,13.5037,24400.0
2006-09-06 12:45:00,23.85,23.86,23.84,23.85,15100.0,13.5037,13.5094,13.4981,13.5037,15100.0
2006-09-06 12:50:00,23.85,23.85,23.83,23.84,21900.0,13.5037,13.5037,13.4924,13.4981,21900.0
2006-09-06 12:55:00,23.81,23.85,23.81,23.84,30100.0,13.4811,13.5037,13.4811,13.4981,30100.0
2006-09-06 13:00:00,23.83,23.84,23.78,23.78,53600.0,13.4924,13.4981,13.4641,13.4641,53600.0
2006-09-06 13:05:00,23.78,23.81,23.78,23.8,10900.0,13.4641,13.4811,13.4641,13.4754,10900.0
2006-09-06 13:10:00,23.8,23.82,23.79,23.82,25400.0,13.4754,13.4867,13.4698,13.4867,25400.0
2006-09-06 13:15:00,23.82,23.82,23.78,23.79,12700.0,13.4867,13.4867,13.4641,13.4698,12700.0
2006-09-06 13:20:00,23.79,23.82,23.79,23.8,27400.0,13.4698,13.4867,13.4698,13.4754,27400.0
2006-09-06 13:25:00,23.79,23.82,23.79,23.81,25300.0,13.4698,13.4867,13.4698,13.4811,25300.0
2006-09-06 13:30:00,23.82,23.83,23.81,23.83,8500.0,13.4867,13.4924,13.4811,13.4924,8500.0
2006-09-06 13:35:00,23.83,23.84,23.81,23.81,8100.0,13.4924,13.4981,13.4811,13.4811,8100.0
2006-09-06 13:40:00,23.81,23.83,23.81,23.82,12100.0,13.4811,13.4924,13.4811,13.4867,12100.0
2006-09-06 13:45:00,23.82,23.85,23.81,23.81,35400.0,13.4867,13.5037,13.4811,13.4811,35400.0
2006-09-06 13:50:00,23.81,23.81,23.76,23.77,37600.0,13.4811,13.4811,13.4528,13.4584,37600.0
2006-09-06 13:55:00,23.78,23.79,23.76,23.78,12500.0,13.4641,13.4698,13.4528,13.4641,12500.0
2006-09-06 14:00:00,23.78,23.82,23.78,23.82,23500.0,13.4641,13.4867,13.4641,13.4867,23500.0
2006-09-06 14:05:00,23.85,23.85,23.79,23.81,45600.0,13.5037,13.5037,13.4698,13.4811,45600.0
2006-09-06 14:10:00,23.82,23.83,23.77,23.79,15900.0,13.4867,13.4924,13.4584,13.4698,15900.0
2006-09-06 14:15:00,23.79,23.8,23.76,23.76,15100.0,13.4698,13.4754,13.4528,13.4528,15100.0
2006-09-06 14:20:00,23.76,23.82,23.76,23.79,42100.0,13.4528,13.4867,13.4528,13.4698,42100.0
2006-09-06 14:25:00,23.79,23.83,23.78,23.79,54200.0,13.4698,13.4924,13.4641,13.4698,54200.0
2006-09-06 14:30:00,23.8,23.83,23.79,23.8,36200.0,13.4754,13.4924,13.4698,13.4754,36200.0
2006-09-06 14:35:00,23.8,23.82,23.78,23.78,22600.0,13.4754,13.4867,13.4641,13.4641,22600.0
2006-09-06 14:40:00,23.79,23.8,23.77,23.77,15400.0,13.4698,13.4754,13.4584,13.4584,15400.0
2006-09-06 14:45:00,23.77,23.78,23.76,23.78,66900.0,13.4584,13.4641,13.4528,13.4641,66900.0
2006-09-06 14:50:00,23.78,23.79,23.75,23.75,19200.0,13.4641,13.4698,13.4471,13.4471,19200.0
2006-09-06 14:55:00,23.77,23.77,23.75,23.77,15500.0,13.4584,13.4584,13.4471,13.4584,15500.0
2006-09-06 15:00:00,23.77,23.78,23.74,23.74,26700.0,13.4584,13.4641,13.4414,13.4414,26700.0
2006-09-06 15:05:00,23.75,23.79,23.74,23.79,26100.0,13.4471,13.4698,13.4414,13.4698,26100.0
2006-09-06 15:10:00,23.79,23.84,23.78,23.83,19600.0,13.4698,13.4981,13.4641,13.4924,19600.0
2006-09-06 15:15:00,23.83,23.83,23.81,23.81,13900.0,13.4924,13.4924,13.4811,13.4811,13900.0
2006-09-06 15:20:00,23.81,23.85,23.81,23.85,34300.0,13.4811,13.5037,13.4811,13.5037,34300.0
2006-09-06 15:25:00,23.84,23.84,23.81,23.82,15300.0,13.4981,13.4981,13.4811,13.4867,15300.0
2006-09-06 15:30:00,23.81,23.82,23.8,23.81,29300.0,13.4811,13.4867,13.4754,13.4811,29300.0
2006-09-06 15:35:00,23.81,23.82,23.8,23.81,20200.0,13.4811,13.4867,13.4754,13.4811,20200.0
2006-09-06 15:40:00,23.81,23.83,23.8,23.81,31000.0,13.4811,13.4924,13.4754,13.4811,31000.0
2006-09-06 15:45:00,23.82,23.83,23.81,23.82,26100.0,13.4867,13.4924,13.4811,13.4867,26100.0
2006-09-06 15:50:00,23.82,23.86,23.82,23.85,38700.0,13.4867,13.5094,13.4867,13.5037,38700.0
2006-09-06 15:55:00,23.85,23.9,23.84,23.9,199700.0,13.5037,13.532,13.4981,13.532,199700.0
2006-09-07 09:30:00,23.86,24.04,23.86,24.04,36900.0,13.5094,13.6113,13.5094,13.6113,36900.0
2006-09-07 09:35:00,23.97,23.99,23.88,23.88,40400.0,13.5717,13.583,13.5207,13.5207,40400.0
2006-09-07 09:40:00,23.89,23.91,23.86,23.89,22300.0,13.5264,13.5377,13.5094,13.5264,22300.0
2006-09-07 09:45:00,23.88,23.89,23.85,23.86,15500.0,13.5207,13.5264,13.5037,13.5094,15500.0
2006-09-07 09:50:00,23.85,23.87,23.84,23.87,11200.0,13.5037,13.5151,13.4981,13.5151,11200.0
2006-09-07 09:55:00,23.85,23.92,23.85,23.88,17200.0,13.5037,13.5434,13.5037,13.5207,17200.0
2006-09-07 10:00:00,23.88,23.89,23.86,23.88,12300.0,13.5207,13.5264,13.5094,13.5207,12300.0
2006-09-07 10:05:00,23.88,23.97,23.88,23.97,11800.0,13.5207,13.5717,13.5207,13.5717,11800.0
2006-09-07 10:10:00,23.97,24.01,23.92,23.92,26000.0,13.5717,13.5943,13.5434,13.5434,26000.0
2006-09-07 10:15:00,23.92,23.92,23.9,23.91,21200.0,13.5434,13.5434,13.532,13.5377,21200.0
2006-09-07 10:20:00,23.91,23.95,23.91,23.91,18200.0,13.5377,13.5603,13.5377,13.5377,18200.0
2006-09-07 10:25:00,23.91,23.92,23.88,23.91,15500.0,13.5377,13.5434,13.5207,13.5377,15500.0
2006-09-07 10:30:00,23.91,23.92,23.88,23.91,28200.0,13.5377,13.5434,13.5207,13.5377,28200.0
2006-09-07 10:35:00,23.91,23.91,23.89,23.89,17000.0,13.5377,13.5377,13.5264,13.5264,17000.0
2006-09-07 10:40:00,23.89,23.89,23.86,23.86,21900.0,13.5264,13.5264,13.5094,13.5094,21900.0
2006-09-07 10:45:00,23.86,23.87,23.85,23.85,25100.0,13.5094,13.5151,13.5037,13.5037,25100.0
2006-09-07 10:50:00,23.85,23.91,23.84,23.88,40800.0,13.5037,13.5377,13.4981,13.5207,40800.0
2006-09-07 10:55:00,23.89,23.9,23.87,23.89,14800.0,13.5264,13.532,13.5151,13.5264,14800.0
2006-09-07 11:00:00,23.89,23.91,23.87,23.91,29600.0,13.5264,13.5377,13.5151,13.5377,29600.0
2006-09-07 11:05:00,23.9,23.91,23.84,23.84,41700.0,13.532,13.5377,13.4981,13.4981,41700.0
2006-09-07 11:10:00,23.84,23.85,23.81,23.84,22100.0,13.4981,13.5037,13.4811,13.4981,22100.0
2006-09-07 11:15:00,23.84,23.85,23.83,23.83,17700.0,13.4981,13.5037,13.4924,13.4924,17700.0
2006-09-07 11:20:00,23.81,23.83,23.8,23.81,35000.0,13.4811,13.4924,13.4754,13.4811,35000.0
2006-09-07 11:25:00,23.82,23.83,23.8,23.81,54800.0,13.4867,13.4924,13.4754,13.4811,54800.0
2006-09-07 11:30:00,23.81,23.82,23.8,23.8,42200.0,13.4811,13.4867,13.4754,13.4754,42200.0
2006-09-07 11:35:00,23.8,23.8,23.78,23.78,34300.0,13.4754,13.4754,13.4641,13.4641,34300.0
2006-09-07 11:40:00,23.78,23.79,23.75,23.76,18900.0,13.4641,13.4698,13.4471,13.4528,18900.0
2006-09-07 11:45:00,23.75,23.8,23.75,23.8,24600.0,13.4471,13.4754,13.4471,13.4754,24600.0
2006-09-07 11:50:00,23.8,23.81,23.78,23.81,7200.0,13.4754,13.4811,13.4641,13.4811,7200.0
2006-09-07 11:55:00,23.83,23.89,23.83,23.87,34800.0,13.4924,13.5264,13.4924,13.5151,34800.0
2006-09-07 12:00:00,23.87,23.87,23.83,23.87,30300.0,13.5151,13.5151,13.4924,13.5151,30300.0
2006-09-07 12:05:00,23.85,23.88,23.85,23.86,21000.0,13.5037,13.5207,13.5037,13.5094,21000.0
2006-09-07 12:10:00,23.86,23.9,23.85,23.9,32300.0,13.5094,13.532,13.5037,13.532,32300.0
2006-09-07 12:15:00,23.9,23.91,23.89,23.89,12300.0,13.532,13.5377,13.5264,13.5264,12300.0
2006-09-07 12:20:00,23.89,23.91,23.89,23.9,9100.0,13.5264,13.5377,13.5264,13.532,9100.0
2006-09-07 12:25:00,23.9,23.91,23.9,23.91,7800.0,13.532,13.5377,13.532,13.5377,7800.0
2006-09-07 12:30:00,23.91,23.94,23.91,23.94,7100.0,13.5377,13.5547,13.5377,13.5547,7100.0
2006-09-07 12:35:00,23.93,23.93,23.91,23.91,6000.0,13.549,13.549,13.5377,13.5377,6000.0
2006-09-07 12:40:00,23.91,23.92,23.9,23.9,14400.0,13.5377,13.5434,13.532,13.532,14400.0
2006-09-07 12:45:00,23.9,23.91,23.9,23.9,8900.0,13.532,13.5377,13.532,13.532,8900.0
2006-09-07 12:50:00,23.9,23.91,23.9,23.9,8900.0,13.532,13.5377,13.532,13.532,8900.0
2006-09-07 12:55:00,23.9,23.91,23.9,23.9,9300.0,13.532,13.5377,13.532,13.532,9300.0
2006-09-07 13:00:00,23.9,23.91,23.9,23.9,14700.0,13.532,13.5377,13.532,13.532,14700.0
2006-09-07 13:05:00,23.9,23.91,23.9,23.91,5900.0,13.532,13.5377,13.532,13.5377,5900.0
2006-09-07 13:10:00,23.91,23.92,23.9,23.91,42200.0,13.5377,13.5434,13.532,13.5377,42200.0
2006-09-07 13:15:00,23.91,23.95,23.89,23.94,23800.0,13.5377,13.5603,13.5264,13.5547,23800.0
2006-09-07 13:20:00,23.94,23.98,23.91,23.93,19800.0,13.5547,13.5773,13.5377,13.549,19800.0
2006-09-07 13:25:00,23.93,23.96,23.91,23.91,21300.0,13.549,13.566,13.5377,13.5377,21300.0
2006-09-07 13:30:00,23.92,23.94,23.91,23.94,14800.0,13.5434,13.5547,13.5377,13.5547,14800.0
2006-09-07 13:35:00,23.91,23.96,23.91,23.95,16500.0,13.5377,13.566,13.5377,13.5603,16500.0
2006-09-07 13:40:00,23.95,24.01,23.95,23.99,16600.0,13.5603,13.5943,13.5603,13.583,16600.0
2006-09-07 13:45:00,24.0,24.04,23.98,24.03,17500.0,13.5887,13.6113,13.5773,13.6056,17500.0
2006-09-07 13:50:00,24.03,24.04,24.0,24.03,11300.0,13.6056,13.6113,13.5887,13.6056,11300.0
2006-09-07 13:55:00,24.02,24.03,23.98,23.99,13500.0,13.6,13.6056,13.5773,13.583,13500.0
2006-09-07 14:00:00,23.99,23.99,23.97,23.97,8700.0,13.583,13.583,13.5717,13.5717,8700.0
2006-09-07 14:05:00,23.98,24.01,23.97,24.01,10600.0,13.5773,13.5943,13.5717,13.5943,10600.0
2006-09-07 14:10:00,24.01,24.01,23.98,24.01,9200.0,13.5943,13.5943,13.5773,13.5943,9200.0
2006-09-07 14:15:00,24.0,24.04,23.99,24.03,19900.0,13.5887,13.6113,13.583,13.6056,19900.0
2006-09-07 14:20:00,24.03,24.04,24.01,24.03,9400.0,13.6056,13.6113,13.5943,13.6056,9400.0
2006-09-07 14:25:00,24.03,24.04,23.99,24.02,16100.0,13.6056,13.6113,13.583,13.6,16100.0
2006-09-07 14:30:00,24.0,24.03,24.0,24.02,9300.0,13.5887,13.6056,13.5887,13.6,9300.0
2006-09-07 14:35:00,24.02,24.04,24.01,24.02,19100.0,13.6,13.6113,13.5943,13.6,19100.0
2006-09-07 14:40:00,24.04,24.04,23.98,23.99,27000.0,13.6113,13.6113,13.5773,13.583,27000.0
2006-09-07 14:45:00,23.99,24.01,23.98,24.0,9200.0,13.583,13.5943,13.5773,13.5887,9200.0
2006-09-07 14:50:00,24.01,24.03,24.0,24.02,15300.0,13.5943,13.6056,13.5887,13.6,15300.0
2006-09-07 14:55:00,24.02,24.05,24.02,24.04,23300.0,13.6,13.617,13.6,13.6113,23300.0
2006-09-07 15:00:00,24.04,24.05,24.03,24.03,21200.0,13.6113,13.617,13.6056,13.6056,21200.0
2006-09-07 15:05:00,24.03,24.03,23.99,24.0,23000.0,13.6056,13.6056,13.583,13.5887,23000.0
2006-09-07 15:10:00,23.98,24.06,23.98,24.05,38200.0,13.5773,13.6226,13.5773,13.617,38200.0
2006-09-07 15:15:00,24.05,24.06,24.05,24.05,41900.0,13.617,13.6226,13.617,13.617,41900.0
2006-09-07 15:20:00,24.05,24.05,24.0,24.0,30300.0,13.617,13.617,13.5887,13.5887,30300.0
2006-09-07 15:25:00,24.0,24.03,23.9,24.02,45000.0,13.5887,13.6056,13.532,13.6,45000.0
2006-09-07 15:30:00,24.03,24.03,23.99,24.0,34000.0,13.6056,13.6056,13.583,13.5887,34000.0
2006-09-07 15:35:00,24.0,24.0,23.97,23.97,32600.0,13.5887,13.5887,13.5717,13.5717,32600.0
2006-09-07 15:40:00,23.97,23.97,23.95,23.95,21700.0,13.5717,13.5717,13.5603,13.5603,21700.0
2006-09-07 15:45:00,23.95,23.96,23.93,23.95,37700.0,13.5603,13.566,13.549,13.5603,37700.0
2006-09-07 15:50:00,23.96,23.98,23.95,23.97,50300.0,13.566,13.5773,13.5603,13.5717,50300.0
2006-09-07 15:55:00,23.98,24.01,23.96,24.01,78400.0,13.5773,13.5943,13.566,13.5943,78400.0
2006-09-08 09:30:00,24.11,24.11,24.0,24.0,25500.0,13.6509,13.6509,13.5887,13.5887,25500.0
2006-09-08 09:35:00,24.0,24.01,23.99,24.0,17200.0,13.5887,13.5943,13.583,13.5887,17200.0
2006-09-08 09:40:00,24.0,24.04,23.9,23.9,20400.0,13.5887,13.6113,13.532,13.532,20400.0
2006-09-08 09:45:00,23.9,23.92,23.87,23.87,12700.0,13.532,13.5434,13.5151,13.5151,12700.0
2006-09-08 09:50:00,23.87,23.95,23.87,23.93,24000.0,13.5151,13.5603,13.5151,13.549,24000.0
2006-09-08 09:55:00,23.93,24.04,23.93,24.04,21300.0,13.549,13.6113,13.549,13.6113,21300.0
2006-09-08 10:00:00,24.03,24.03,23.99,24.02,17600.0,13.6056,13.6056,13.583,13.6,17600.0
2006-09-08 10:05:00,24.01,24.03,23.98,24.03,8300.0,13.5943,13.6056,13.5773,13.6056,8300.0
2006-09-08 10:10:00,24.01,24.03,23.99,23.99,39700.0,13.5943,13.6056,13.583,13.583,39700.0
2006-09-08 10:15:00,24.0,24.01,23.99,23.99,11100.0,13.5887,13.5943,13.583,13.583,11100.0
2006-09-08 10:20:00,23.99,24.04,23.99,24.01,13100.0,13.583,13.6113,13.583,13.5943,13100.0
2006-09-08 10:25:00,24.02,24.05,24.0,24.0,14500.0,13.6,13.617,13.5887,13.5887,14500.0
2006-09-08 10:30:00,24.02,24.04,24.0,24.02,15200.0,13.6,13.6113,13.5887,13.6,15200.0
2006-09-08 10:35:00,24.03,24.03,24.01,24.01,18300.0,13.6056,13.6056,13.5943,13.5943,18300.0
2006-09-08 10:40:00,24.01,24.02,24.0,24.01,22000.0,13.5943,13.6,13.5887,13.5943,22000.0
2006-09-08 10:45:00,24.01,24.03,24.0,24.02,12900.0,13.5943,13.6056,13.5887,13.6,12900.0
2006-09-08 10:50:00,24.01,24.02,24.0,24.01,12900.0,13.5943,13.6,13.5887,13.5943,12900.0
2006-09-08 10:55:00,24.01,24.04,24.0,24.03,14600.0,13.5943,13.6113,13.5887,13.6056,14600.0
2006-09-08 11:00:00,24.04,24.07,24.03,24.05,13100.0,13.6113,13.6283,13.6056,13.617,13100.0
2006-09-08 11:05:00,24.05,24.06,24.02,24.05,17700.0,13.617,13.6226,13.6,13.617,17700.0
2006-09-08 11:10:00,24.06,24.07,24.04,24.04,10900.0,13.6226,13.6283,13.6113,13.6113,10900.0
2006-09-08 11:15:00,24.05,24.06,24.02,24.02,9600.0,13.617,13.6226,13.6,13.6,9600.0
2006-09-08 11:20:00,24.02,24.05,24.01,24.02,24400.0,13.6,13.617,13.5943,13.6,24400.0
2006-09-08 11:25:00,24.02,24.03,24.01,24.03,28200.0,13.6,13.6056,13.5943,13.6056,28200.0
2006-09-08 11:30:00,24.02,24.03,24.0,24.0,8500.0,13.6,13.6056,13.5887,13.5887,8500.0
2006-09-08 11:35:00,24.0,24.02,24.0,24.01,9200.0,13.5887,13.6,13.5887,13.5943,9200.0
2006-09-08 11:40:00,24.02,24.02,24.0,24.01,7200.0,13.6,13.6,13.5887,13.5943,7200.0
2006-09-08 11:45:00,24.01,24.02,24.0,24.01,6200.0,13.5943,13.6,13.5887,13.5943,6200.0
2006-09-08 11:50:00,24.02,24.03,24.01,24.03,16700.0,13.6,13.6056,13.5943,13.6056,16700.0
2006-09-08 11:55:00,24.04,24.05,24.03,24.04,16100.0,13.6113,13.617,13.6056,13.6113,16100.0
2006-09-08 12:00:00,24.03,24.04,24.03,24.04,9500.0,13.6056,13.6113,13.6056,13.6113,9500.0
2006-09-08 12:05:00,24.03,24.05,24.03,24.04,37100.0,13.6056,13.617,13.6056,13.6113,37100.0
2006-09-08 12:10:00,24.04,24.06,24.04,24.06,13300.0,13.6113,13.6226,13.6113,13.6226,13300.0
2006-09-08 12:15:00,24.06,24.07,24.06,24.06,5200.0,13.6226,13.6283,13.6226,13.6226,5200.0
2006-09-08 12:20:00,24.06,24.06,24.05,24.05,8900.0,13.6226,13.6226,13.617,13.617,8900.0
2006-09-08 12:25:00,24.05,24.06,24.04,24.06,14700.0,13.617,13.6226,13.6113,13.6226,14700.0
2006-09-08 12:30:00,24.06,24.06,24.05,24.05,8700.0,13.6226,13.6226,13.617,13.617,8700.0
2006-09-08 12:35:00,24.05,24.07,24.05,24.06,10600.0,13.617,13.6283,13.617,13.6226,10600.0
2006-09-08 12:40:00,24.07,24.07,24.06,24.06,8100.0,13.6283,13.6283,13.6226,13.6226,8100.0
2006-09-08 12:45:00,24.05,24.06,24.05,24.06,14500.0,13.617,13.6226,13.617,13.6226,14500.0
2006-09-08 12:50:00,24.07,24.07,24.05,24.06,4700.0,13.6283,13.6283,13.617,13.6226,4700.0
2006-09-08 12:55:00,24.06,24.07,24.05,24.07,8800.0,13.6226,13.6283,13.617,13.6283,8800.0
2006-09-08 13:00:00,24.07,24.07,24.06,24.07,15600.0,13.6283,13.6283,13.6226,13.6283,15600.0
2006-09-08 13:05:00,24.06,24.08,24.06,24.08,9200.0,13.6226,13.634,13.6226,13.634,9200.0
2006-09-08 13:10:00,24.07,24.08,24.07,24.07,8000.0,13.6283,13.634,13.6283,13.6283,8000.0
2006-09-08 13:15:00,24.08,24.1,24.07,24.09,20700.0,13.634,13.6453,13.6283,13.6396,20700.0
2006-09-08 13:20:00,24.09,24.12,24.09,24.12,22200.0,13.6396,13.6566,13.6396,13.6566,22200.0
2006-09-08 13:25:00,24.12,24.14,24.11,24.12,7400.0,13.6566,13.6679,13.6509,13.6566,7400.0
2006-09-08 13:30:00,24.12,24.13,24.12,24.12,10000.0,13.6566,13.6623,13.6566,13.6566,10000.0
2006-09-08 13:35:00,24.12,24.13,24.11,24.12,9500.0,13.6566,13.6623,13.6509,13.6566,9500.0
2006-09-08 13:40:00,24.13,24.13,24.11,24.11,5600.0,13.6623,13.6623,13.6509,13.6509,5600.0
2006-09-08 13:45:00,24.11,24.12,24.11,24.12,14800.0,13.6509,13.6566,13.6509,13.6566,14800.0
2006-09-08 13:50:00,24.12,24.12,24.11,24.12,13600.0,13.6566,13.6566,13.6509,13.6566,13600.0
2006-09-08 13:55:00,24.11,24.16,24.11,24.16,17600.0,13.6509,13.6793,13.6509,13.6793,17600.0
2006-09-08 14:00:00,24.16,24.16,24.12,24.12,17900.0,13.6793,13.6793,13.6566,13.6566,17900.0
2006-09-08 14:05:00,24.13,24.14,24.12,24.13,14600.0,13.6623,13.6679,13.6566,13.6623,14600.0
2006-09-08 14:10:00,24.13,24.16,24.13,24.14,27800.0,13.6623,13.6793,13.6623,13.6679,27800.0
2006-09-08 14:15:00,24.14,24.14,24.13,24.14,10700.0,13.6679,13.6679,13.6623,13.6679,10700.0
2006-09-08 14:20:00,24.14,24.14,24.13,24.13,10900.0,13.6679,13.6679,13.6623,13.6623,10900.0
2006-09-08 14:25:00,24.14,24.16,24.13,24.14,21200.0,13.6679,13.6793,13.6623,13.6679,21200.0
2006-09-08 14:30:00,24.15,24.15,24.12,24.12,6900.0,13.6736,13.6736,13.6566,13.6566,6900.0
2006-09-08 14:35:00,24.12,24.13,24.1,24.13,29400.0,13.6566,13.6623,13.6453,13.6623,29400.0
2006-09-08 14:40:00,24.11,24.14,24.11,24.12,14100.0,13.6509,13.6679,13.6509,13.6566,14100.0
2006-09-08 14:45:00,24.12,24.13,24.12,24.12,9600.0,13.6566,13.6623,13.6566,13.6566,9600.0
2006-09-08 14:50:00,24.12,24.18,24.11,24.13,30000.0,13.6566,13.6906,13.6509,13.6623,30000.0
2006-09-08 14:55:00,24.12,24.17,24.12,24.17,14100.0,13.6566,13.6849,13.6566,13.6849,14100.0
2006-09-08 15:00:00,24.17,24.17,24.15,24.15,6100.0,13.6849,13.6849,13.6736,13.6736,6100.0
2006-09-08 15:05:00,24.15,24.18,24.13,24.15,19000.0,13.6736,13.6906,13.6623,13.6736,19000.0
2006-09-08 15:10:00,24.15,24.19,24.14,24.19,13300.0,13.6736,13.6962,13.6679,13.6962,13300.0
2006-09-08 15:15:00,24.19,24.22,24.18,24.2,17800.0,13.6962,13.7132,13.6906,13.7019,17800.0
2006-09-08 15:20:00,24.2,24.21,24.2,24.2,7200.0,13.7019,13.7076,13.7019,13.7019,7200.0
2006-09-08 15:25:00,24.19,24.2,24.17,24.18,7100.0,13.6962,13.7019,13.6849,13.6906,7100.0
2006-09-08 15:30:00,24.19,24.2,24.18,24.2,23100.0,13.6962,13.7019,13.6906,13.7019,23100.0
2006-09-08 15:35:00,24.2,24.23,24.2,24.23,16600.0,13.7019,13.7189,13.7019,13.7189,16600.0
2006-09-08 15:40:00,24.22,24.28,24.22,24.27,33900.0,13.7132,13.7472,13.7132,13.7415,33900.0
2006-09-08 15:45:00,24.27,24.29,24.26,24.26,36000.0,13.7415,13.7529,13.7359,13.7359,36000.0
2006-09-08 15:50:00,24.27,24.27,24.23,24.25,40300.0,13.7415,13.7415,13.7189,13.7302,40300.0
2006-09-08 15:55:00,24.25,24.26,24.2,24.2,75100.0,13.7302,13.7359,13.7019,13.7019,75100.0
2006-09-11 09:35:00,24.24,24.29,24.11,24.11,32300.0,13.7245,13.7529,13.6509,13.6509,32300.0
2006-09-11 09:40:00,24.11,24.11,23.93,23.97,38800.0,13.6509,13.6509,13.549,13.5717,38800.0
2006-09-11 09:45:00,23.97,24.09,23.97,24.06,17300.0,13.5717,13.6396,13.5717,13.6226,17300.0
2006-09-11 09:50:00,24.06,24.19,24.04,24.16,28400.0,13.6226,13.6962,13.6113,13.6793,28400.0
2006-09-11 09:55:00,24.17,24.24,24.15,24.23,26900.0,13.6849,13.7245,13.6736,13.7189,26900.0
2006-09-11 10:00:00,24.22,24.22,24.16,24.2,28800.0,13.7132,13.7132,13.6793,13.7019,28800.0
2006-09-11 10:05:00,24.22,24.23,24.2,24.21,10400.0,13.7132,13.7189,13.7019,13.7076,10400.0
2006-09-11 10:10:00,24.21,24.21,24.17,24.17,26200.0,13.7076,13.7076,13.6849,13.6849,26200.0
2006-09-11 10:15:00,24.17,24.17,24.15,24.16,17300.0,13.6849,13.6849,13.6736,13.6793,17300.0
2006-09-11 10:20:00,24.18,24.18,24.09,24.11,20300.0,13.6906,13.6906,13.6396,13.6509,20300.0
2006-09-11 10:25:00,24.11,24.12,24.05,24.07,20100.0,13.6509,13.6566,13.617,13.6283,20100.0
2006-09-11 10:30:00,24.07,24.13,24.06,24.12,25400.0,13.6283,13.6623,13.6226,13.6566,25400.0
2006-09-11 10:35:00,24.12,24.18,24.11,24.16,14800.0,13.6566,13.6906,13.6509,13.6793,14800.0
2006-09-11 10:40:00,24.16,24.18,24.13,24.14,13100.0,13.6793,13.6906,13.6623,13.6679,13100.0
2006-09-11 10:45:00,24.14,24.17,24.14,24.17,16700.0,13.6679,13.6849,13.6679,13.6849,16700.0
2006-09-11 10:50:00,24.16,24.18,24.15,24.17,9900.0,13.6793,13.6906,13.6736,13.6849,9900.0
2006-09-11 10:55:00,24.17,24.18,24.15,24.16,10200.0,13.6849,13.6906,13.6736,13.6793,10200.0
2006-09-11 11:00:00,24.15,24.15,24.15,24.15,10600.0,13.6736,13.6736,13.6736,13.6736,10600.0
2006-09-11 11:05:00,24.15,24.16,24.14,24.15,28500.0,13.6736,13.6793,13.6679,13.6736,28500.0
2006-09-11 11:10:00,24.14,24.15,24.12,24.15,34500.0,13.6679,13.6736,13.6566,13.6736,34500.0
2006-09-11 11:15:00,24.13,24.15,24.13,24.15,15700.0,13.6623,13.6736,13.6623,13.6736,15700.0
2006-09-11 11:20:00,24.15,24.15,24.13,24.14,21500.0,13.6736,13.6736,13.6623,13.6679,21500.0
2006-09-11 11:25:00,24.14,24.19,24.14,24.17,14000.0,13.6679,13.6962,13.6679,13.6849,14000.0
2006-09-11 11:30:00,24.17,24.17,24.14,24.15,11000.0,13.6849,13.6849,13.6679,13.6736,11000.0
2006-09-11 11:35:00,24.15,24.16,24.14,24.15,10300.0,13.6736,13.6793,13.6679,13.6736,10300.0
2006-09-11 11:40:00,24.14,24.15,24.13,24.14,10400.0,13.6679,13.6736,13.6623,13.6679,10400.0
2006-09-11 11:45:00,24.13,24.16,24.13,24.13,19400.0,13.6623,13.6793,13.6623,13.6623,19400.0
2006-09-11 11:50:00,24.14,24.14,24.1,24.12,20700.0,13.6679,13.6679,13.6453,13.6566,20700.0
2006-09-11 11:55:00,24.12,24.12,24.1,24.1,22900.0,13.6566,13.6566,13.6453,13.6453,22900.0
2006-09-11 12:00:00,24.1,24.12,24.1,24.12,15300.0,13.6453,13.6566,13.6453,13.6566,15300.0
2006-09-11 12:05:00,24.12,24.15,24.1,24.15,39000.0,13.6566,13.6736,13.6453,13.6736,39000.0
2006-09-11 12:10:00,24.15,24.2,24.15,24.18,26600.0,13.6736,13.7019,13.6736,13.6906,26600.0
2006-09-11 12:15:00,24.18,24.19,24.17,24.18,11900.0,13.6906,13.6962,13.6849,13.6906,11900.0
2006-09-11 12:20:00,24.18,24.18,24.16,24.16,16500.0,13.6906,13.6906,13.6793,13.6793,16500.0
2006-09-11 12:25:00,24.16,24.17,24.14,24.15,25400.0,13.6793,13.6849,13.6679,13.6736,25400.0
2006-09-11 12:30:00,24.15,24.16,24.14,24.15,36100.0,13.6736,13.6793,13.6679,13.6736,36100.0
2006-09-11 12:35:00,24.15,24.16,24.14,24.14,34600.0,13.6736,13.6793,13.6679,13.6679,34600.0
2006-09-11 12:40:00,24.15,24.15,24.12,24.13,48800.0,13.6736,13.6736,13.6566,13.6623,48800.0
2006-09-11 12:45:00,24.13,24.13,24.11,24.12,11500.0,13.6623,13.6623,13.6509,13.6566,11500.0
2006-09-11 12:50:00,24.13,24.13,24.12,24.12,6500.0,13.6623,13.6623,13.6566,13.6566,6500.0
2006-09-11 12:55:00,24.12,24.13,24.11,24.13,13000.0,13.6566,13.6623,13.6509,13.6623,13000.0
2006-09-11 13:00:00,24.13,24.13,24.12,24.13,14500.0,13.6623,13.6623,13.6566,13.6623,14500.0
2006-09-11 13:05:00,24.12,24.13,24.12,24.13,4700.0,13.6566,13.6623,13.6566,13.6623,4700.0
2006-09-11 13:10:00,24.13,24.13,24.07,24.1,19500.0,13.6623,13.6623,13.6283,13.6453,19500.0
2006-09-11 13:15:00,24.09,24.12,24.09,24.12,7300.0,13.6396,13.6566,13.6396,13.6566,7300.0
2006-09-11 13:20:00,24.12,24.15,24.12,24.14,9300.0,13.6566,13.6736,13.6566,13.6679,9300.0
2006-09-11 13:25:00,24.15,24.19,24.15,24.18,8100.0,13.6736,13.6962,13.6736,13.6906,8100.0
2006-09-11 13:30:00,24.17,24.18,24.16,24.17,8200.0,13.6849,13.6906,13.6793,13.6849,8200.0
2006-09-11 13:35:00,24.17,24.17,24.16,24.16,6700.0,13.6849,13.6849,13.6793,13.6793,6700.0
2006-09-11 13:40:00,24.16,24.18,24.16,24.17,9200.0,13.6793,13.6906,13.6793,13.6849,9200.0
2006-09-11 13:45:00,24.17,24.17,24.16,24.16,4500.0,13.6849,13.6849,13.6793,13.6793,4500.0
2006-09-11 13:50:00,24.16,24.17,24.15,24.16,5200.0,13.6793,13.6849,13.6736,13.6793,5200.0
2006-09-11 13:55:00,24.15,24.16,24.14,24.14,4000.0,13.6736,13.6793,13.6679,13.6679,4000.0
2006-09-11 14:00:00,24.14,24.15,24.14,24.14,4200.0,13.6679,13.6736,13.6679,13.6679,4200.0
2006-09-11 14:05:00,24.14,24.14,24.13,24.13,4500.0,13.6679,13.6679,13.6623,13.6623,4500.0
2006-09-11 14:10:00,24.13,24.15,24.13,24.15,14900.0,13.6623,13.6736,13.6623,13.6736,14900.0
2006-09-11 14:15:00,24.15,24.15,24.14,24.14,2700.0,13.6736,13.6736,13.6679,13.6679,2700.0
2006-09-11 14:20:00,24.15,24.15,24.14,24.14,11300.0,13.6736,13.6736,13.6679,13.6679,11300.0
2006-09-11 14:25:00,24.14,24.14,24.13,24.13,2800.0,13.6679,13.6679,13.6623,13.6623,2800.0
2006-09-11 14:30:00,24.14,24.14,24.12,24.13,7100.0,13.6679,13.6679,13.6566,13.6623,7100.0
2006-09-11 14:35:00,24.13,24.13,24.11,24.11,9600.0,13.6623,13.6623,13.6509,13.6509,9600.0
2006-09-11 14:40:00,24.1,24.1,24.08,24.09,6500.0,13.6453,13.6453,13.634,13.6396,6500.0
2006-09-11 14:45:00,24.09,24.09,24.08,24.09,14200.0,13.6396,13.6396,13.634,13.6396,14200.0
2006-09-11 14:50:00,24.09,24.11,24.08,24.11,13800.0,13.6396,13.6509,13.634,13.6509,13800.0
2006-09-11 14:55:00,24.12,24.16,24.12,24.13,12000.0,13.6566,13.6793,13.6566,13.6623,12000.0
2006-09-11 15:00:00,24.13,24.13,24.11,24.12,7800.0,13.6623,13.6623,13.6509,13.6566,7800.0
2006-09-11 15:05:00,24.1,24.11,24.1,24.1,13000.0,13.6453,13.6509,13.6453,13.6453,13000.0
2006-09-11 15:10:00,24.11,24.11,24.09,24.1,10000.0,13.6509,13.6509,13.6396,13.6453,10000.0
2006-09-11 15:15:00,24.09,24.1,24.09,24.1,13000.0,13.6396,13.6453,13.6396,13.6453,13000.0
2006-09-11 15:20:00,24.09,24.1,24.09,24.1,11500.0,13.6396,13.6453,13.6396,13.6453,11500.0
2006-09-11 15:25:00,24.1,24.13,24.1,24.12,14900.0,13.6453,13.6623,13.6453,13.6566,14900.0
2006-09-11 15:30:00,24.12,24.18,24.12,24.16,24800.0,13.6566,13.6906,13.6566,13.6793,24800.0
2006-09-11 15:35:00,24.17,24.18,24.16,24.17,13500.0,13.6849,13.6906,13.6793,13.6849,13500.0
2006-09-11 15:40:00,24.16,24.17,24.14,24.14,15800.0,13.6793,13.6849,13.6679,13.6679,15800.0
2006-09-11 15:45:00,24.14,24.15,24.13,24.15,19100.0,13.6679,13.6736,13.6623,13.6736,19100.0
2006-09-11 15:50:00,24.16,24.16,24.15,24.16,15200.0,13.6793,13.6793,13.6736,13.6793,15200.0
2006-09-11 15:55:00,24.16,24.19,24.15,24.19,42700.0,13.6793,13.6962,13.6736,13.6962,42700.0
2006-09-12 09:30:00,24.25,24.31,24.2,24.27,31300.0,13.7302,13.7642,13.7019,13.7415,31300.0
2006-09-12 09:35:00,24.26,24.27,24.2,24.22,18100.0,13.7359,13.7415,13.7019,13.7132,18100.0
2006-09-12 09:40:00,24.21,24.22,24.14,24.15,32200.0,13.7076,13.7132,13.6679,13.6736,32200.0
2006-09-12 09:45:00,24.15,24.17,24.11,24.13,39600.0,13.6736,13.6849,13.6509,13.6623,39600.0
2006-09-12 09:50:00,24.12,24.13,24.1,24.1,85200.0,13.6566,13.6623,13.6453,13.6453,85200.0
2006-09-12 09:55:00,24.11,24.11,24.01,24.07,34900.0,13.6509,13.6509,13.5943,13.6283,34900.0
2006-09-12 10:00:00,24.07,24.12,24.07,24.1,20100.0,13.6283,13.6566,13.6283,13.6453,20100.0
2006-09-12 10:05:00,24.1,24.1,24.07,24.09,21800.0,13.6453,13.6453,13.6283,13.6396,21800.0
2006-09-12 10:10:00,24.09,24.09,24.04,24.04,30800.0,13.6396,13.6396,13.6113,13.6113,30800.0
2006-09-12 10:15:00,24.03,24.04,24.02,24.02,25500.0,13.6056,13.6113,13.6,13.6,25500.0
2006-09-12 10:20:00,24.03,24.05,24.02,24.03,12300.0,13.6056,13.617,13.6,13.6056,12300.0
2006-09-12 10:25:00,24.04,24.06,24.02,24.03,28100.0,13.6113,13.6226,13.6,13.6056,28100.0
2006-09-12 10:30:00,24.02,24.08,24.02,24.06,27200.0,13.6,13.634,13.6,13.6226,27200.0
2006-09-12 10:35:00,24.06,24.06,24.01,24.06,36300.0,13.6226,13.6226,13.5943,13.6226,36300.0
2006-09-12 10:40:00,24.06,24.06,24.03,24.03,22200.0,13.6226,13.6226,13.6056,13.6056,22200.0
2006-09-12 10:45:00,24.04,24.04,24.0,24.02,31100.0,13.6113,13.6113,13.5887,13.6,31100.0
2006-09-12 10:50:00,24.02,24.03,24.01,24.03,21500.0,13.6,13.6056,13.5943,13.6056,21500.0
2006-09-12 10:55:00,24.03,24.06,24.03,24.05,15700.0,13.6056,13.6226,13.6056,13.617,15700.0
2006-09-12 11:00:00,24.05,24.06,24.04,24.04,14400.0,13.617,13.6226,13.6113,13.6113,14400.0
2006-09-12 11:05:00,24.05,24.07,24.05,24.06,24800.0,13.617,13.6283,13.617,13.6226,24800.0
2006-09-12 11:10:00,24.06,24.06,24.03,24.03,12000.0,13.6226,13.6226,13.6056,13.6056,12000.0
2006-09-12 11:15:00,24.03,24.04,24.02,24.03,13200.0,13.6056,13.6113,13.6,13.6056,13200.0
2006-09-12 11:20:00,24.03,24.03,24.02,24.03,11100.0,13.6056,13.6056,13.6,13.6056,11100.0
2006-09-12 11:25:00,24.03,24.04,24.02,24.03,19200.0,13.6056,13.6113,13.6,13.6056,19200.0
2006-09-12 11:30:00,24.04,24.12,24.04,24.1,34200.0,13.6113,13.6566,13.6113,13.6453,34200.0
2006-09-12 11:35:00,24.11,24.11,24.08,24.1,20900.0,13.6509,13.6509,13.634,13.6453,20900.0
2006-09-12 11:40:00,24.09,24.09,24.06,24.06,12700.0,13.6396,13.6396,13.6226,13.6226,12700.0
2006-09-12 11:45:00,24.06,24.06,24.03,24.03,18700.0,13.6226,13.6226,13.6056,13.6056,18700.0
2006-09-12 11:50:00,24.03,24.03,24.02,24.03,16200.0,13.6056,13.6056,13.6,13.6056,16200.0
2006-09-12 11:55:00,24.03,24.03,24.01,24.01,11300.0,13.6056,13.6056,13.5943,13.5943,11300.0
2006-09-12 12:00:00,24.01,24.02,24.0,24.01,26800.0,13.5943,13.6,13.5887,13.5943,26800.0
2006-09-12 12:05:00,24.01,24.02,24.01,24.02,7900.0,13.5943,13.6,13.5943,13.6,7900.0
2006-09-12 12:10:00,24.01,24.03,24.01,24.03,9400.0,13.5943,13.6056,13.5943,13.6056,9400.0
2006-09-12 12:15:00,24.03,24.04,24.02,24.03,8100.0,13.6056,13.6113,13.6,13.6056,8100.0
2006-09-12 12:20:00,24.04,24.04,24.03,24.04,7700.0,13.6113,13.6113,13.6056,13.6113,7700.0
2006-09-12 12:25:00,24.04,24.04,24.02,24.03,6100.0,13.6113,13.6113,13.6,13.6056,6100.0
2006-09-12 12:30:00,24.03,24.03,24.02,24.03,11500.0,13.6056,13.6056,13.6,13.6056,11500.0
2006-09-12 12:35:00,24.04,24.04,24.02,24.03,7900.0,13.6113,13.6113,13.6,13.6056,7900.0
2006-09-12 12:40:00,24.02,24.03,24.01,24.02,7700.0,13.6,13.6056,13.5943,13.6,7700.0
2006-09-12 12:45:00,24.02,24.02,23.99,24.0,49100.0,13.6,13.6,13.583,13.5887,49100.0
2006-09-12 12:50:00,24.0,24.0,23.99,23.99,4600.0,13.5887,13.5887,13.583,13.583,4600.0
2006-09-12 12:55:00,24.0,24.0,23.98,23.99,13000.0,13.5887,13.5887,13.5773,13.583,13000.0
2006-09-12 13:00:00,24.0,24.01,23.98,23.99,20700.0,13.5887,13.5943,13.5773,13.583,20700.0
2006-09-12 13:05:00,24.0,24.0,23.97,23.98,19000.0,13.5887,13.5887,13.5717,13.5773,19000.0
2006-09-12 13:10:00,23.98,23.98,23.97,23.98,11600.0,13.5773,13.5773,13.5717,13.5773,11600.0
2006-09-12 13:15:00,23.98,23.98,23.92,23.92,42600.0,13.5773,13.5773,13.5434,13.5434,42600.0
2006-09-12 13:20:00,23.93,23.93,23.91,23.91,38400.0,13.549,13.549,13.5377,13.5377,38400.0
2006-09-12 13:25:00,23.91,23.92,23.9,23.91,38300.0,13.5377,13.5434,13.532,13.5377,38300.0
2006-09-12 13:30:00,23.9,23.91,23.9,23.91,20700.0,13.532,13.5377,13.532,13.5377,20700.0
2006-09-12 13:35:00,23.91,23.91,23.89,23.9,29100.0,13.5377,13.5377,13.5264,13.532,29100.0
2006-09-12 13:40:00,23.9,23.91,23.89,23.91,39200.0,13.532,13.5377,13.5264,13.5377,39200.0
2006-09-12 13:45:00,23.9,23.91,23.89,23.89,21900.0,13.532,13.5377,13.5264,13.5264,21900.0
2006-09-12 13:50:00,23.89,23.91,23.89,23.89,30400.0,13.5264,13.5377,13.5264,13.5264,30400.0
2006-09-12 13:55:00,23.89,23.89,23.87,23.88,31100.0,13.5264,13.5264,13.5151,13.5207,31100.0
2006-09-12 14:00:00,23.87,23.89,23.86,23.88,16500.0,13.5151,13.5264,13.5094,13.5207,16500.0
2006-09-12 14:05:00,23.88,23.89,23.86,23.87,20200.0,13.5207,13.5264,13.5094,13.5151,20200.0
2006-09-12 14:10:00,23.87,23.87,23.83,23.85,53900.0,13.5151,13.5151,13.4924,13.5037,53900.0
2006-09-12 14:15:00,23.85,23.89,23.85,23.89,23000.0,13.5037,13.5264,13.5037,13.5264,23000.0
2006-09-12 14:20:00,23.89,23.9,23.88,23.89,10900.0,13.5264,13.532,13.5207,13.5264,10900.0
2006-09-12 14:25:00,23.89,23.89,23.87,23.89,16900.0,13.5264,13.5264,13.5151,13.5264,16900.0
2006-09-12 14:30:00,23.89,23.89,23.86,23.87,22600.0,13.5264,13.5264,13.5094,13.5151,22600.0
2006-09-12 14:35:00,23.87,23.87,23.86,23.87,52800.0,13.5151,13.5151,13.5094,13.5151,52800.0
2006-09-12 14:40:00,23.86,23.88,23.85,23.86,29200.0,13.5094,13.5207,13.5037,13.5094,29200.0
2006-09-12 14:45:00,23.85,23.86,23.85,23.86,27400.0,13.5037,13.5094,13.5037,13.5094,27400.0
2006-09-12 14:50:00,23.86,23.87,23.84,23.85,31400.0,13.5094,13.5151,13.4981,13.5037,31400.0
2006-09-12 14:55:00,23.85,23.86,23.84,23.85,51300.0,13.5037,13.5094,13.4981,13.5037,51300.0
2006-09-12 15:00:00,23.85,23.86,23.84,23.86,34200.0,13.5037,13.5094,13.4981,13.5094,34200.0
2006-09-12 15:05:00,23.86,23.86,23.85,23.86,21500.0,13.5094,13.5094,13.5037,13.5094,21500.0
2006-09-12 15:10:00,23.86,23.86,23.84,23.85,25300.0,13.5094,13.5094,13.4981,13.5037,25300.0
2006-09-12 15:15:00,23.85,23.85,23.81,23.81,62700.0,13.5037,13.5037,13.4811,13.4811,62700.0
2006-09-12 15:20:00,23.81,23.82,23.8,23.81,66400.0,13.4811,13.4867,13.4754,13.4811,66400.0
2006-09-12 15:25:00,23.8,23.81,23.79,23.79,50400.0,13.4754,13.4811,13.4698,13.4698,50400.0
2006-09-12 15:30:00,23.8,23.85,23.8,23.85,48200.0,13.4754,13.5037,13.4754,13.5037,48200.0
2006-09-12 15:35:00,23.85,23.87,23.84,23.85,45300.0,13.5037,13.5151,13.4981,13.5037,45300.0
2006-09-12 15:40:00,23.86,23.87,23.85,23.87,49800.0,13.5094,13.5151,13.5037,13.5151,49800.0
2006-09-12 15:45:00,23.87,23.88,23.85,23.87,52400.0,13.5151,13.5207,13.5037,13.5151,52400.0
2006-09-12 15:50:00,23.88,23.9,23.87,23.9,71000.0,13.5207,13.532,13.5151,13.532,71000.0
2006-09-12 15:55:00,23.89,23.93,23.89,23.9,111700.0,13.5264,13.549,13.5264,13.532,111700.0
2006-09-13 09:30:00,23.73,23.74,23.65,23.69,39600.0,13.4358,13.4414,13.3905,13.4131,39600.0
2006-09-13 09:35:00,23.69,23.78,23.66,23.69,39300.0,13.4131,13.4641,13.3962,13.4131,39300.0
2006-09-13 09:40:00,23.66,23.68,23.62,23.63,27100.0,13.3962,13.4075,13.3735,13.3792,27100.0
2006-09-13 09:45:00,23.65,23.76,23.65,23.73,26600.0,13.3905,13.4528,13.3905,13.4358,26600.0
2006-09-13 09:50:00,23.73,23.79,23.71,23.79,17500.0,13.4358,13.4698,13.4245,13.4698,17500.0
2006-09-13 09:55:00,23.8,23.83,23.74,23.82,23500.0,13.4754,13.4924,13.4414,13.4867,23500.0
2006-09-13 10:00:00,23.82,23.86,23.77,23.77,35800.0,13.4867,13.5094,13.4584,13.4584,35800.0
2006-09-13 10:05:00,23.77,23.78,23.73,23.78,64500.0,13.4584,13.4641,13.4358,13.4641,64500.0
2006-09-13 10:10:00,23.78,23.84,23.77,23.8,24400.0,13.4641,13.4981,13.4584,13.4754,24400.0
2006-09-13 10:15:00,23.81,23.9,23.81,23.88,22800.0,13.4811,13.532,13.4811,13.5207,22800.0
2006-09-13 10:20:00,23.89,23.91,23.82,23.82,49100.0,13.5264,13.5377,13.4867,13.4867,49100.0
2006-09-13 10:25:00,23.82,23.84,23.8,23.8,23900.0,13.4867,13.4981,13.4754,13.4754,23900.0
2006-09-13 10:30:00,23.8,23.81,23.75,23.75,28300.0,13.4754,13.4811,13.4471,13.4471,28300.0
2006-09-13 10:35:00,23.76,23.76,23.74,23.75,24800.0,13.4528,13.4528,13.4414,13.4471,24800.0
2006-09-13 10:40:00,23.74,23.82,23.74,23.78,24600.0,13.4414,13.4867,13.4414,13.4641,24600.0
2006-09-13 10:45:00,23.77,23.78,23.77,23.77,25700.0,13.4584,13.4641,13.4584,13.4584,25700.0
2006-09-13 10:50:00,23.78,23.78,23.77,23.77,12000.0,13.4641,13.4641,13.4584,13.4584,12000.0
2006-09-13 10:55:00,23.75,23.77,23.72,23.73,16900.0,13.4471,13.4584,13.4301,13.4358,16900.0
2006-09-13 11:00:00,23.74,23.75,23.72,23.75,29600.0,13.4414,13.4471,13.4301,13.4471,29600.0
2006-09-13 11:05:00,23.74,23.81,23.74,23.81,28600.0,13.4414,13.4811,13.4414,13.4811,28600.0
2006-09-13 11:10:00,23.8,23.81,23.76,23.77,17500.0,13.4754,13.4811,13.4528,13.4584,17500.0
2006-09-13 11:15:00,23.75,23.78,23.75,23.76,15100.0,13.4471,13.4641,13.4471,13.4528,15100.0
2006-09-13 11:20:00,23.75,23.77,23.71,23.75,26800.0,13.4471,13.4584,13.4245,13.4471,26800.0
2006-09-13 11:25:00,23.75,23.76,23.71,23.75,19000.0,13.4471,13.4528,13.4245,13.4471,19000.0
2006-09-13 11:30:00,23.74,23.76,23.71,23.72,28800.0,13.4414,13.4528,13.4245,13.4301,28800.0
2006-09-13 11:35:00,23.72,23.75,23.69,23.7,24200.0,13.4301,13.4471,13.4131,13.4188,24200.0
2006-09-13 11:40:00,23.72,23.72,23.67,23.68,13800.0,13.4301,13.4301,13.4018,13.4075,13800.0
2006-09-13 11:45:00,23.67,23.69,23.66,23.68,38800.0,13.4018,13.4131,13.3962,13.4075,38800.0
2006-09-13 11:50:00,23.68,23.72,23.67,23.7,36500.0,13.4075,13.4301,13.4018,13.4188,36500.0
2006-09-13 11:55:00,23.7,23.74,23.68,23.73,22800.0,13.4188,13.4414,13.4075,13.4358,22800.0
2006-09-13 12:00:00,23.72,23.73,23.7,23.72,12100.0,13.4301,13.4358,13.4188,13.4301,12100.0
2006-09-13 12:05:00,23.73,23.77,23.72,23.77,9600.0,13.4358,13.4584,13.4301,13.4584,9600.0
2006-09-13 12:10:00,23.74,23.77,23.74,23.76,17900.0,13.4414,13.4584,13.4414,13.4528,17900.0
2006-09-13 12:15:00,23.77,23.78,23.76,23.76,17800.0,13.4584,13.4641,13.4528,13.4528,17800.0
2006-09-13 12:20:00,23.76,23.78,23.74,23.77,28500.0,13.4528,13.4641,13.4414,13.4584,28500.0
2006-09-13 12:25:00,23.77,23.81,23.76,23.81,15200.0,13.4584,13.4811,13.4528,13.4811,15200.0
2006-09-13 12:30:00,23.81,23.83,23.78,23.79,21900.0,13.4811,13.4924,13.4641,13.4698,21900.0
2006-09-13 12:35:00,23.79,23.85,23.79,23.84,9300.0,13.4698,13.5037,13.4698,13.4981,9300.0
2006-09-13 12:40:00,23.85,23.85,23.79,23.8,8200.0,13.5037,13.5037,13.4698,13.4754,8200.0
2006-09-13 12:45:00,23.82,23.85,23.81,23.83,5900.0,13.4867,13.5037,13.4811,13.4924,5900.0
2006-09-13 12:50:00,23.84,23.85,23.84,23.85,4700.0,13.4981,13.5037,13.4981,13.5037,4700.0
2006-09-13 12:55:00,23.85,23.85,23.82,23.83,11600.0,13.5037,13.5037,13.4867,13.4924,11600.0
2006-09-13 13:00:00,23.83,23.85,23.83,23.84,3500.0,13.4924,13.5037,13.4924,13.4981,3500.0
2006-09-13 13:05:00,23.84,23.85,23.83,23.84,6500.0,13.4981,13.5037,13.4924,13.4981,6500.0
2006-09-13 13:10:00,23.84,23.86,23.84,23.84,8700.0,13.4981,13.5094,13.4981,13.4981,8700.0
2006-09-13 13:15:00,23.84,23.86,23.83,23.86,6700.0,13.4981,13.5094,13.4924,13.5094,6700.0
2006-09-13 13:20:00,23.85,23.85,23.82,23.83,16000.0,13.5037,13.5037,13.4867,13.4924,16000.0
2006-09-13 13:25:00,23.83,23.84,23.82,23.84,10900.0,13.4924,13.4981,13.4867,13.4981,10900.0
2006-09-13 13:30:00,23.84,23.86,23.84,23.86,6400.0,13.4981,13.5094,13.4981,13.5094,6400.0
2006-09-13 13:35:00,23.84,23.87,23.84,23.87,8600.0,13.4981,13.5151,13.4981,13.5151,8600.0
2006-09-13 13:40:00,23.87,23.88,23.84,23.87,21300.0,13.5151,13.5207,13.4981,13.5151,21300.0
2006-09-13 13:45:00,23.86,23.87,23.84,23.87,8600.0,13.5094,13.5151,13.4981,13.5151,8600.0
2006-09-13 13:50:00,23.84,23.87,23.84,23.87,7000.0,13.4981,13.5151,13.4981,13.5151,7000.0
2006-09-13 13:55:00,23.86,23.88,23.86,23.87,6400.0,13.5094,13.5207,13.5094,13.5151,6400.0
2006-09-13 14:00:00,23.88,23.88,23.87,23.87,12000.0,13.5207,13.5207,13.5151,13.5151,12000.0
2006-09-13 14:05:00,23.87,23.89,23.86,23.87,11200.0,13.5151,13.5264,13.5094,13.5151,11200.0
2006-09-13 14:10:00,23.88,23.89,23.86,23.88,11400.0,13.5207,13.5264,13.5094,13.5207,11400.0
2006-09-13 14:15:00,23.88,23.89,23.84,23.86,13700.0,13.5207,13.5264,13.4981,13.5094,13700.0
2006-09-13 14:20:00,23.86,23.88,23.85,23.87,18900.0,13.5094,13.5207,13.5037,13.5151,18900.0
2006-09-13 14:25:00,23.88,23.88,23.87,23.87,7100.0,13.5207,13.5207,13.5151,13.5151,7100.0
2006-09-13 14:30:00,23.88,23.89,23.86,23.88,15200.0,13.5207,13.5264,13.5094,13.5207,15200.0
2006-09-13 14:35:00,23.88,23.9,23.87,23.88,21000.0,13.5207,13.532,13.5151,13.5207,21000.0
2006-09-13 14:40:00,23.88,23.89,23.87,23.88,21300.0,13.5207,13.5264,13.5151,13.5207,21300.0
2006-09-13 14:45:00,23.87,23.89,23.86,23.88,22800.0,13.5151,13.5264,13.5094,13.5207,22800.0
2006-09-13 14:50:00,23.88,23.9,23.88,23.88,21100.0,13.5207,13.532,13.5207,13.5207,21100.0
2006-09-13 14:55:00,23.88,23.95,23.88,23.94,17700.0,13.5207,13.5603,13.5207,13.5547,17700.0
2006-09-13 15:00:00,23.94,23.95,23.9,23.9,16400.0,13.5547,13.5603,13.532,13.532,16400.0
2006-09-13 15:05:00,23.9,23.92,23.9,23.91,11200.0,13.532,13.5434,13.532,13.5377,11200.0
2006-09-13 15:10:00,23.91,23.94,23.91,23.91,11300.0,13.5377,13.5547,13.5377,13.5377,11300.0
2006-09-13 15:15:00,23.91,23.94,23.91,23.93,13300.0,13.5377,13.5547,13.5377,13.549,13300.0
2006-09-13 15:20:00,23.93,23.96,23.92,23.95,16800.0,13.549,13.566,13.5434,13.5603,16800.0
2006-09-13 15:25:00,23.95,23.97,23.95,23.97,20800.0,13.5603,13.5717,13.5603,13.5717,20800.0
2006-09-13 15:30:00,23.98,23.98,23.94,23.97,27500.0,13.5773,13.5773,13.5547,13.5717,27500.0
2006-09-13 15:35:00,23.97,24.0,23.96,23.99,31400.0,13.5717,13.5887,13.566,13.583,31400.0
2006-09-13 15:40:00,23.99,24.0,23.98,23.99,22700.0,13.583,13.5887,13.5773,13.583,22700.0
2006-09-13 15:45:00,23.98,24.0,23.97,24.0,27800.0,13.5773,13.5887,13.5717,13.5887,27800.0
2006-09-13 15:50:00,24.0,24.01,23.97,24.0,31800.0,13.5887,13.5943,13.5717,13.5887,31800.0
2006-09-13 15:55:00,23.99,24.03,23.99,23.99,45700.0,13.583,13.6056,13.583,13.583,45700.0
2006-09-14 09:30:00,24.1,24.28,24.05,24.26,35700.0,13.6453,13.7472,13.617,13.7359,35700.0
2006-09-14 09:35:00,24.26,24.29,24.13,24.15,23800.0,13.7359,13.7529,13.6623,13.6736,23800.0
2006-09-14 09:40:00,24.16,24.16,24.03,24.04,32700.0,13.6793,13.6793,13.6056,13.6113,32700.0
2006-09-14 09:45:00,24.03,24.06,24.03,24.04,56900.0,13.6056,13.6226,13.6056,13.6113,56900.0
2006-09-14 09:50:00,24.04,24.14,23.97,24.12,26100.0,13.6113,13.6679,13.5717,13.6566,26100.0
2006-09-14 09:55:00,24.1,24.18,24.08,24.17,11600.0,13.6453,13.6906,13.634,13.6849,11600.0
2006-09-14 10:00:00,24.17,24.22,24.17,24.17,20900.0,13.6849,13.7132,13.6849,13.6849,20900.0
2006-09-14 10:05:00,24.17,24.22,24.17,24.22,5700.0,13.6849,13.7132,13.6849,13.7132,5700.0
2006-09-14 10:10:00,24.22,24.24,24.19,24.19,12400.0,13.7132,13.7245,13.6962,13.6962,12400.0
2006-09-14 10:15:00,24.2,24.33,24.2,24.33,29100.0,13.7019,13.7755,13.7019,13.7755,29100.0
2006-09-14 10:20:00,24.32,24.32,24.22,24.22,28900.0,13.7698,13.7698,13.7132,13.7132,28900.0
2006-09-14 10:25:00,24.22,24.25,24.21,24.22,13000.0,13.7132,13.7302,13.7076,13.7132,13000.0
2006-09-14 10:30:00,24.22,24.26,24.21,24.22,12600.0,13.7132,13.7359,13.7076,13.7132,12600.0
2006-09-14 10:35:00,24.22,24.22,24.2,24.22,6800.0,13.7132,13.7132,13.7019,13.7132,6800.0
2006-09-14 10:40:00,24.21,24.23,24.2,24.22,12700.0,13.7076,13.7189,13.7019,13.7132,12700.0
2006-09-14 10:45:00,24.21,24.22,24.2,24.22,6800.0,13.7076,13.7132,13.7019,13.7132,6800.0
2006-09-14 10:50:00,24.22,24.24,24.19,24.2,24500.0,13.7132,13.7245,13.6962,13.7019,24500.0
2006-09-14 10:55:00,24.2,24.2,24.17,24.19,18200.0,13.7019,13.7019,13.6849,13.6962,18200.0
2006-09-14 11:00:00,24.18,24.2,24.17,24.17,14700.0,13.6906,13.7019,13.6849,13.6849,14700.0
2006-09-14 11:05:00,24.18,24.18,24.1,24.13,18600.0,13.6906,13.6906,13.6453,13.6623,18600.0
2006-09-14 11:10:00,24.14,24.16,24.11,24.14,17500.0,13.6679,13.6793,13.6509,13.6679,17500.0
2006-09-14 11:15:00,24.14,24.15,24.11,24.11,8600.0,13.6679,13.6736,13.6509,13.6509,8600.0
2006-09-14 11:20:00,24.11,24.11,24.07,24.09,15200.0,13.6509,13.6509,13.6283,13.6396,15200.0
2006-09-14 11:25:00,24.04,24.08,24.04,24.08,38900.0,13.6113,13.634,13.6113,13.634,38900.0
2006-09-14 11:30:00,24.07,24.08,24.06,24.07,11100.0,13.6283,13.634,13.6226,13.6283,11100.0
2006-09-14 11:35:00,24.07,24.07,24.04,24.05,28400.0,13.6283,13.6283,13.6113,13.617,28400.0
2006-09-14 11:40:00,24.05,24.07,24.04,24.06,118700.0,13.617,13.6283,13.6113,13.6226,118700.0
2006-09-14 11:45:00,24.06,24.07,24.03,24.05,20000.0,13.6226,13.6283,13.6056,13.617,20000.0
2006-09-14 11:50:00,24.06,24.1,24.06,24.1,30400.0,13.6226,13.6453,13.6226,13.6453,30400.0
2006-09-14 11:55:00,24.08,24.15,24.08,24.13,34400.0,13.634,13.6736,13.634,13.6623,34400.0
2006-09-14 12:00:00,24.15,24.15,24.09,24.1,9300.0,13.6736,13.6736,13.6396,13.6453,9300.0
2006-09-14 12:05:00,24.1,24.12,24.08,24.1,5600.0,13.6453,13.6566,13.634,13.6453,5600.0
2006-09-14 12:10:00,24.11,24.13,24.11,24.12,7500.0,13.6509,13.6623,13.6509,13.6566,7500.0
2006-09-14 12:15:00,24.13,24.13,24.1,24.11,3000.0,13.6623,13.6623,13.6453,13.6509,3000.0
2006-09-14 12:20:00,24.11,24.11,24.09,24.1,8900.0,13.6509,13.6509,13.6396,13.6453,8900.0
2006-09-14 12:25:00,24.11,24.12,24.1,24.1,4300.0,13.6509,13.6566,13.6453,13.6453,4300.0
2006-09-14 12:30:00,24.11,24.12,24.1,24.1,4600.0,13.6509,13.6566,13.6453,13.6453,4600.0
2006-09-14 12:35:00,24.12,24.12,24.1,24.1,6600.0,13.6566,13.6566,13.6453,13.6453,6600.0
2006-09-14 12:40:00,24.1,24.1,24.08,24.09,11400.0,13.6453,13.6453,13.634,13.6396,11400.0
2006-09-14 12:45:00,24.09,24.1,24.08,24.08,7700.0,13.6396,13.6453,13.634,13.634,7700.0
2006-09-14 12:50:00,24.09,24.09,24.08,24.08,24600.0,13.6396,13.6396,13.634,13.634,24600.0
2006-09-14 12:55:00,24.09,24.09,24.06,24.07,7100.0,13.6396,13.6396,13.6226,13.6283,7100.0
2006-09-14 13:00:00,24.06,24.07,24.03,24.04,21700.0,13.6226,13.6283,13.6056,13.6113,21700.0
2006-09-14 13:05:00,24.04,24.04,24.02,24.03,11700.0,13.6113,13.6113,13.6,13.6056,11700.0
2006-09-14 13:10:00,24.03,24.05,24.02,24.05,7400.0,13.6056,13.617,13.6,13.617,7400.0
2006-09-14 13:15:00,24.04,24.05,24.03,24.05,4500.0,13.6113,13.617,13.6056,13.617,4500.0
2006-09-14 13:20:00,24.05,24.05,24.03,24.05,5300.0,13.617,13.617,13.6056,13.617,5300.0
2006-09-14 13:25:00,24.05,24.05,24.04,24.05,2100.0,13.617,13.617,13.6113,13.617,2100.0
2006-09-14 13:30:00,24.04,24.05,24.03,24.05,5400.0,13.6113,13.617,13.6056,13.617,5400.0
2006-09-14 13:35:00,24.05,24.07,24.04,24.05,12700.0,13.617,13.6283,13.6113,13.617,12700.0
2006-09-14 13:40:00,24.06,24.06,24.02,24.05,23100.0,13.6226,13.6226,13.6,13.617,23100.0
2006-09-14 13:45:00,24.05,24.06,24.04,24.06,16500.0,13.617,13.6226,13.6113,13.6226,16500.0
2006-09-14 13:50:00,24.06,24.1,24.04,24.1,24400.0,13.6226,13.6453,13.6113,13.6453,24400.0
2006-09-14 13:55:00,24.1,24.1,24.07,24.08,14600.0,13.6453,13.6453,13.6283,13.634,14600.0
2006-09-14 14:00:00,24.08,24.08,24.06,24.08,9800.0,13.634,13.634,13.6226,13.634,9800.0
2006-09-14 14:05:00,24.08,24.09,24.05,24.06,20300.0,13.634,13.6396,13.617,13.6226,20300.0
2006-09-14 14:10:00,24.06,24.09,24.05,24.08,12800.0,13.6226,13.6396,13.617,13.634,12800.0
2006-09-14 14:15:00,24.08,24.08,24.06,24.07,15700.0,13.634,13.634,13.6226,13.6283,15700.0
2006-09-14 14:20:00,24.07,24.09,24.06,24.09,28500.0,13.6283,13.6396,13.6226,13.6396,28500.0
2006-09-14 14:25:00,24.09,24.09,24.07,24.09,15400.0,13.6396,13.6396,13.6283,13.6396,15400.0
2006-09-14 14:30:00,24.09,24.1,24.08,24.09,15900.0,13.6396,13.6453,13.634,13.6396,15900.0
2006-09-14 14:35:00,24.1,24.1,24.09,24.1,34200.0,13.6453,13.6453,13.6396,13.6453,34200.0
2006-09-14 14:40:00,24.1,24.1,24.06,24.07,13000.0,13.6453,13.6453,13.6226,13.6283,13000.0
2006-09-14 14:45:00,24.07,24.07,24.03,24.05,16300.0,13.6283,13.6283,13.6056,13.617,16300.0
2006-09-14 14:50:00,24.06,24.07,24.05,24.06,11700.0,13.6226,13.6283,13.617,13.6226,11700.0
2006-09-14 14:55:00,24.06,24.07,24.02,24.04,19400.0,13.6226,13.6283,13.6,13.6113,19400.0
2006-09-14 15:00:00,24.04,24.05,24.01,24.01,6000.0,13.6113,13.617,13.5943,13.5943,6000.0
2006-09-14 15:05:00,24.01,24.03,24.0,24.01,14700.0,13.5943,13.6056,13.5887,13.5943,14700.0
2006-09-14 15:10:00,24.0,24.02,23.99,23.99,19300.0,13.5887,13.6,13.583,13.583,19300.0
2006-09-14 15:15:00,23.98,23.99,23.97,23.97,12700.0,13.5773,13.583,13.5717,13.5717,12700.0
2006-09-14 15:20:00,23.97,23.97,23.94,23.95,22100.0,13.5717,13.5717,13.5547,13.5603,22100.0
2006-09-14 15:25:00,23.96,23.97,23.95,23.96,10500.0,13.566,13.5717,13.5603,13.566,10500.0
2006-09-14 15:30:00,23.95,23.96,23.95,23.96,16900.0,13.5603,13.566,13.5603,13.566,16900.0
2006-09-14 15:35:00,23.95,23.98,23.91,23.95,56500.0,13.5603,13.5773,13.5377,13.5603,56500.0
2006-09-14 15:40:00,23.94,23.98,23.93,23.98,18400.0,13.5547,13.5773,13.549,13.5773,18400.0
2006-09-14 15:45:00,23.98,24.0,23.97,23.99,13000.0,13.5773,13.5887,13.5717,13.583,13000.0
2006-09-14 15:50:00,23.99,23.99,23.97,23.98,13800.0,13.583,13.583,13.5717,13.5773,13800.0
2006-09-14 15:55:00,23.98,24.0,23.97,24.0,35700.0,13.5773,13.5887,13.5717,13.5887,35700.0
2006-09-15 09:30:00,24.12,24.2,24.05,24.16,580900.0,13.6566,13.7019,13.617,13.6793,580900.0
2006-09-15 09:35:00,24.19,24.28,24.1,24.12,20900.0,13.6962,13.7472,13.6453,13.6566,20900.0
2006-09-15 09:40:00,24.12,24.17,24.12,24.17,10000.0,13.6566,13.6849,13.6566,13.6849,10000.0
2006-09-15 09:45:00,24.17,24.17,24.04,24.1,11300.0,13.6849,13.6849,13.6113,13.6453,11300.0
2006-09-15 09:50:00,24.12,24.12,24.04,24.07,3500.0,13.6566,13.6566,13.6113,13.6283,3500.0
2006-09-15 09:55:00,24.06,24.07,24.05,24.05,6100.0,13.6226,13.6283,13.617,13.617,6100.0
2006-09-15 10:00:00,24.05,24.08,24.03,24.08,5200.0,13.617,13.634,13.6056,13.634,5200.0
2006-09-15 10:05:00,24.08,24.14,24.07,24.12,9300.0,13.634,13.6679,13.6283,13.6566,9300.0
2006-09-15 10:10:00,24.1,24.16,24.08,24.11,21600.0,13.6453,13.6793,13.634,13.6509,21600.0
2006-09-15 10:15:00,24.08,24.12,24.08,24.11,28200.0,13.634,13.6566,13.634,13.6509,28200.0
2006-09-15 10:20:00,24.12,24.12,24.06,24.06,7900.0,13.6566,13.6566,13.6226,13.6226,7900.0
2006-09-15 10:25:00,24.06,24.11,24.06,24.1,4400.0,13.6226,13.6509,13.6226,13.6453,4400.0
2006-09-15 10:30:00,24.1,24.1,24.08,24.1,8500.0,13.6453,13.6453,13.634,13.6453,8500.0
2006-09-15 10:35:00,24.09,24.1,24.09,24.09,6000.0,13.6396,13.6453,13.6396,13.6396,6000.0
2006-09-15 10:40:00,24.09,24.09,24.05,24.05,20300.0,13.6396,13.6396,13.617,13.617,20300.0
2006-09-15 10:45:00,24.05,24.06,24.05,24.05,6200.0,13.617,13.6226,13.617,13.617,6200.0
2006-09-15 10:50:00,24.05,24.07,24.05,24.07,9700.0,13.617,13.6283,13.617,13.6283,9700.0
2006-09-15 10:55:00,24.07,24.07,24.06,24.06,5800.0,13.6283,13.6283,13.6226,13.6226,5800.0
2006-09-15 11:00:00,24.06,24.07,24.06,24.06,5300.0,13.6226,13.6283,13.6226,13.6226,5300.0
2006-09-15 11:05:00,24.06,24.07,24.03,24.05,12900.0,13.6226,13.6283,13.6056,13.617,12900.0
2006-09-15 11:10:00,24.04,24.06,24.03,24.06,19800.0,13.6113,13.6226,13.6056,13.6226,19800.0
2006-09-15 11:15:00,24.05,24.06,24.03,24.05,7300.0,13.617,13.6226,13.6056,13.617,7300.0
2006-09-15 11:20:00,24.05,24.05,24.03,24.03,23700.0,13.617,13.617,13.6056,13.6056,23700.0
2006-09-15 11:25:00,24.03,24.05,24.03,24.03,5800.0,13.6056,13.617,13.6056,13.6056,5800.0
2006-09-15 11:30:00,24.03,24.05,24.03,24.05,8900.0,13.6056,13.617,13.6056,13.617,8900.0
2006-09-15 11:35:00,24.05,24.05,24.02,24.04,14300.0,13.617,13.617,13.6,13.6113,14300.0
2006-09-15 11:40:00,24.03,24.03,23.98,23.99,20800.0,13.6056,13.6056,13.5773,13.583,20800.0
2006-09-15 11:45:00,23.99,23.99,23.98,23.98,9900.0,13.583,13.583,13.5773,13.5773,9900.0
2006-09-15 11:50:00,23.98,23.98,23.95,23.97,19100.0,13.5773,13.5773,13.5603,13.5717,19100.0
2006-09-15 11:55:00,23.97,23.98,23.95,23.96,15700.0,13.5717,13.5773,13.5603,13.566,15700.0
2006-09-15 12:00:00,23.96,23.96,23.92,23.94,13700.0,13.566,13.566,13.5434,13.5547,13700.0
2006-09-15 12:05:00,23.93,23.95,23.92,23.93,16900.0,13.549,13.5603,13.5434,13.549,16900.0
2006-09-15 12:10:00,23.94,23.94,23.91,23.94,11900.0,13.5547,13.5547,13.5377,13.5547,11900.0
2006-09-15 12:15:00,23.94,23.94,23.92,23.92,15000.0,13.5547,13.5547,13.5434,13.5434,15000.0
2006-09-15 12:20:00,23.92,23.93,23.89,23.9,19000.0,13.5434,13.549,13.5264,13.532,19000.0
2006-09-15 12:25:00,23.9,23.9,23.89,23.89,10900.0,13.532,13.532,13.5264,13.5264,10900.0
2006-09-15 12:30:00,23.89,23.89,23.83,23.84,20000.0,13.5264,13.5264,13.4924,13.4981,20000.0
2006-09-15 12:35:00,23.84,23.84,23.81,23.82,23000.0,13.4981,13.4981,13.4811,13.4867,23000.0
2006-09-15 12:40:00,23.82,23.82,23.79,23.79,15600.0,13.4867,13.4867,13.4698,13.4698,15600.0
2006-09-15 12:45:00,23.8,23.8,23.77,23.79,10600.0,13.4754,13.4754,13.4584,13.4698,10600.0
2006-09-15 12:50:00,23.79,23.79,23.75,23.76,33000.0,13.4698,13.4698,13.4471,13.4528,33000.0
2006-09-15 12:55:00,23.76,23.8,23.76,23.79,18700.0,13.4528,13.4754,13.4528,13.4698,18700.0
2006-09-15 13:00:00,23.79,23.81,23.79,23.81,27000.0,13.4698,13.4811,13.4698,13.4811,27000.0
2006-09-15 13:05:00,23.81,23.85,23.81,23.82,44100.0,13.4811,13.5037,13.4811,13.4867,44100.0
2006-09-15 13:10:00,23.82,23.82,23.76,23.78,33700.0,13.4867,13.4867,13.4528,13.4641,33700.0
2006-09-15 13:15:00,23.77,23.77,23.75,23.77,16600.0,13.4584,13.4584,13.4471,13.4584,16600.0
2006-09-15 13:20:00,23.77,23.8,23.76,23.78,14400.0,13.4584,13.4754,13.4528,13.4641,14400.0
2006-09-15 13:25:00,23.78,23.78,23.74,23.75,13600.0,13.4641,13.4641,13.4414,13.4471,13600.0
2006-09-15 13:30:00,23.75,23.75,23.73,23.75,20400.0,13.4471,13.4471,13.4358,13.4471,20400.0
2006-09-15 13:35:00,23.75,23.81,23.75,23.81,23900.0,13.4471,13.4811,13.4471,13.4811,23900.0
2006-09-15 13:40:00,23.8,23.89,23.8,23.88,28900.0,13.4754,13.5264,13.4754,13.5207,28900.0
2006-09-15 13:45:00,23.88,23.89,23.87,23.87,23900.0,13.5207,13.5264,13.5151,13.5151,23900.0
2006-09-15 13:50:00,23.88,23.88,23.84,23.85,19200.0,13.5207,13.5207,13.4981,13.5037,19200.0
2006-09-15 13:55:00,23.85,23.9,23.84,23.89,134000.0,13.5037,13.532,13.4981,13.5264,134000.0
2006-09-15 14:00:00,23.9,23.9,23.88,23.9,19200.0,13.532,13.532,13.5207,13.532,19200.0
2006-09-15 14:05:00,23.9,23.9,23.88,23.89,43500.0,13.532,13.532,13.5207,13.5264,43500.0
2006-09-15 14:10:00,23.89,23.9,23.89,23.9,22500.0,13.5264,13.532,13.5264,13.532,22500.0
2006-09-15 14:15:00,23.9,23.9,23.87,23.89,24400.0,13.532,13.532,13.5151,13.5264,24400.0
2006-09-15 14:20:00,23.89,23.9,23.89,23.9,13400.0,13.5264,13.532,13.5264,13.532,13400.0
2006-09-15 14:25:00,23.89,23.9,23.89,23.9,8500.0,13.5264,13.532,13.5264,13.532,8500.0
2006-09-15 14:30:00,23.89,23.91,23.89,23.9,42000.0,13.5264,13.5377,13.5264,13.532,42000.0
2006-09-15 14:35:00,23.9,23.93,23.89,23.93,23000.0,13.532,13.549,13.5264,13.549,23000.0
2006-09-15 14:40:00,23.93,23.95,23.93,23.95,25300.0,13.549,13.5603,13.549,13.5603,25300.0
2006-09-15 14:45:00,23.95,23.95,23.93,23.94,15200.0,13.5603,13.5603,13.549,13.5547,15200.0
2006-09-15 14:50:00,23.94,23.95,23.92,23.93,16900.0,13.5547,13.5603,13.5434,13.549,16900.0
2006-09-15 14:55:00,23.93,23.93,23.91,23.93,12900.0,13.549,13.549,13.5377,13.549,12900.0
2006-09-15 15:00:00,23.93,23.93,23.91,23.93,14100.0,13.549,13.549,13.5377,13.549,14100.0
2006-09-15 15:05:00,23.93,23.93,23.91,23.93,25700.0,13.549,13.549,13.5377,13.549,25700.0
2006-09-15 15:10:00,23.92,23.94,23.92,23.92,25900.0,13.5434,13.5547,13.5434,13.5434,25900.0
2006-09-15 15:15:00,23.92,23.93,23.91,23.92,20400.0,13.5434,13.549,13.5377,13.5434,20400.0
2006-09-15 15:20:00,23.92,23.93,23.91,23.92,29200.0,13.5434,13.549,13.5377,13.5434,29200.0
2006-09-15 15:25:00,23.91,23.92,23.91,23.92,14900.0,13.5377,13.5434,13.5377,13.5434,14900.0
2006-09-15 15:30:00,23.92,23.92,23.91,23.92,24600.0,13.5434,13.5434,13.5377,13.5434,24600.0
2006-09-15 15:35:00,23.92,23.92,23.88,23.9,45600.0,13.5434,13.5434,13.5207,13.532,45600.0
2006-09-15 15:40:00,23.89,23.89,23.87,23.88,30400.0,13.5264,13.5264,13.5151,13.5207,30400.0
2006-09-15 15:45:00,23.87,23.88,23.86,23.88,57500.0,13.5151,13.5207,13.5094,13.5207,57500.0
2006-09-15 15:50:00,23.89,23.91,23.87,23.9,26800.0,13.5264,13.5377,13.5151,13.532,26800.0
2006-09-15 15:55:00,23.91,23.92,23.88,23.88,66800.0,13.5377,13.5434,13.5207,13.5207,66800.0
2006-09-18 09:30:00,23.67,23.8,23.66,23.68,68400.0,13.4018,13.4754,13.3962,13.4075,68400.0
2006-09-18 09:35:00,23.68,23.69,23.53,23.58,56700.0,13.4075,13.4131,13.3225,13.3509,56700.0
2006-09-18 09:40:00,23.59,23.68,23.59,23.65,17700.0,13.3565,13.4075,13.3565,13.3905,17700.0
2006-09-18 09:45:00,23.65,23.65,23.58,23.63,18100.0,13.3905,13.3905,13.3509,13.3792,18100.0
2006-09-18 09:50:00,23.64,23.69,23.64,23.69,22700.0,13.3848,13.4131,13.3848,13.4131,22700.0
2006-09-18 09:55:00,23.68,23.77,23.68,23.76,19900.0,13.4075,13.4584,13.4075,13.4528,19900.0
2006-09-18 10:00:00,23.77,23.81,23.77,23.81,11400.0,13.4584,13.4811,13.4584,13.4811,11400.0
2006-09-18 10:05:00,23.81,23.82,23.8,23.81,9900.0,13.4811,13.4867,13.4754,13.4811,9900.0
2006-09-18 10:10:00,23.81,23.81,23.78,23.78,14500.0,13.4811,13.4811,13.4641,13.4641,14500.0
2006-09-18 10:15:00,23.79,23.83,23.78,23.79,44500.0,13.4698,13.4924,13.4641,13.4698,44500.0
2006-09-18 10:20:00,23.79,23.8,23.7,23.72,41900.0,13.4698,13.4754,13.4188,13.4301,41900.0
2006-09-18 10:25:00,23.71,23.73,23.68,23.68,25800.0,13.4245,13.4358,13.4075,13.4075,25800.0
2006-09-18 10:30:00,23.67,23.67,23.62,23.63,37300.0,13.4018,13.4018,13.3735,13.3792,37300.0
2006-09-18 10:35:00,23.64,23.66,23.62,23.62,33000.0,13.3848,13.3962,13.3735,13.3735,33000.0
2006-09-18 10:40:00,23.61,23.62,23.61,23.62,19400.0,13.3678,13.3735,13.3678,13.3735,19400.0
2006-09-18 10:45:00,23.62,23.62,23.59,23.6,26800.0,13.3735,13.3735,13.3565,13.3622,26800.0
2006-09-18 10:50:00,23.59,23.6,23.58,23.59,13000.0,13.3565,13.3622,13.3509,13.3565,13000.0
2006-09-18 10:55:00,23.59,23.59,23.58,23.59,17700.0,13.3565,13.3565,13.3509,13.3565,17700.0
2006-09-18 11:00:00,23.59,23.61,23.59,23.61,14000.0,13.3565,13.3678,13.3565,13.3678,14000.0
2006-09-18 11:05:00,23.61,23.62,23.6,23.6,19500.0,13.3678,13.3735,13.3622,13.3622,19500.0
2006-09-18 11:10:00,23.61,23.62,23.6,23.61,26000.0,13.3678,13.3735,13.3622,13.3678,26000.0
2006-09-18 11:15:00,23.61,23.61,23.59,23.59,12800.0,13.3678,13.3678,13.3565,13.3565,12800.0
2006-09-18 11:20:00,23.6,23.6,23.59,23.59,16200.0,13.3622,13.3622,13.3565,13.3565,16200.0
2006-09-18 11:25:00,23.59,23.59,23.55,23.57,28200.0,13.3565,13.3565,13.3339,13.3452,28200.0
2006-09-18 11:30:00,23.57,23.61,23.57,23.61,43200.0,13.3452,13.3678,13.3452,13.3678,43200.0
2006-09-18 11:35:00,23.6,23.65,23.6,23.64,27300.0,13.3622,13.3905,13.3622,13.3848,27300.0
2006-09-18 11:40:00,23.64,23.66,23.64,23.65,20500.0,13.3848,13.3962,13.3848,13.3905,20500.0
2006-09-18 11:45:00,23.66,23.67,23.65,23.67,26100.0,13.3962,13.4018,13.3905,13.4018,26100.0
2006-09-18 11:50:00,23.66,23.67,23.65,23.65,27700.0,13.3962,13.4018,13.3905,13.3905,27700.0
2006-09-18 11:55:00,23.66,23.66,23.65,23.65,33000.0,13.3962,13.3962,13.3905,13.3905,33000.0
2006-09-18 12:00:00,23.66,23.66,23.64,23.65,17500.0,13.3962,13.3962,13.3848,13.3905,17500.0
2006-09-18 12:05:00,23.65,23.66,23.64,23.65,24300.0,13.3905,13.3962,13.3848,13.3905,24300.0
2006-09-18 12:10:00,23.65,23.66,23.64,23.65,8800.0,13.3905,13.3962,13.3848,13.3905,8800.0
2006-09-18 12:15:00,23.65,23.65,23.64,23.64,19500.0,13.3905,13.3905,13.3848,13.3848,19500.0
2006-09-18 12:20:00,23.64,23.68,23.64,23.65,47400.0,13.3848,13.4075,13.3848,13.3905,47400.0
2006-09-18 12:25:00,23.65,23.66,23.64,23.65,26400.0,13.3905,13.3962,13.3848,13.3905,26400.0
2006-09-18 12:30:00,23.65,23.66,23.64,23.65,12100.0,13.3905,13.3962,13.3848,13.3905,12100.0
2006-09-18 12:35:00,23.66,23.68,23.64,23.68,9400.0,13.3962,13.4075,13.3848,13.4075,9400.0
2006-09-18 12:40:00,23.67,23.68,23.67,23.68,4700.0,13.4018,13.4075,13.4018,13.4075,4700.0
2006-09-18 12:45:00,23.68,23.72,23.67,23.7,44700.0,13.4075,13.4301,13.4018,13.4188,44700.0
2006-09-18 12:50:00,23.7,23.7,23.67,23.67,24900.0,13.4188,13.4188,13.4018,13.4018,24900.0
2006-09-18 12:55:00,23.67,23.67,23.66,23.66,22800.0,13.4018,13.4018,13.3962,13.3962,22800.0
2006-09-18 13:00:00,23.66,23.67,23.66,23.66,11700.0,13.3962,13.4018,13.3962,13.3962,11700.0
2006-09-18 13:05:00,23.66,23.69,23.66,23.69,28500.0,13.3962,13.4131,13.3962,13.4131,28500.0
2006-09-18 13:10:00,23.69,23.73,23.69,23.72,15400.0,13.4131,13.4358,13.4131,13.4301,15400.0
2006-09-18 13:15:00,23.72,23.77,23.72,23.76,33600.0,13.4301,13.4584,13.4301,13.4528,33600.0
2006-09-18 13:20:00,23.77,23.78,23.76,23.77,25700.0,13.4584,13.4641,13.4528,13.4584,25700.0
2006-09-18 13:25:00,23.77,23.78,23.77,23.77,2700.0,13.4584,13.4641,13.4584,13.4584,2700.0
2006-09-18 13:30:00,23.77,23.78,23.74,23.76,24400.0,13.4584,13.4641,13.4414,13.4528,24400.0
2006-09-18 13:35:00,23.76,23.78,23.76,23.78,27100.0,13.4528,13.4641,13.4528,13.4641,27100.0
2006-09-18 13:40:00,23.77,23.79,23.77,23.79,21600.0,13.4584,13.4698,13.4584,13.4698,21600.0
2006-09-18 13:45:00,23.79,23.79,23.77,23.77,28500.0,13.4698,13.4698,13.4584,13.4584,28500.0
2006-09-18 13:50:00,23.77,23.77,23.75,23.76,14000.0,13.4584,13.4584,13.4471,13.4528,14000.0
2006-09-18 13:55:00,23.75,23.75,23.73,23.74,52800.0,13.4471,13.4471,13.4358,13.4414,52800.0
2006-09-18 14:00:00,23.74,23.75,23.73,23.75,18200.0,13.4414,13.4471,13.4358,13.4471,18200.0
2006-09-18 14:05:00,23.73,23.75,23.73,23.75,9600.0,13.4358,13.4471,13.4358,13.4471,9600.0
2006-09-18 14:10:00,23.74,23.81,23.74,23.81,13200.0,13.4414,13.4811,13.4414,13.4811,13200.0
2006-09-18 14:15:00,23.81,23.83,23.81,23.82,13500.0,13.4811,13.4924,13.4811,13.4867,13500.0
2006-09-18 14:20:00,23.82,23.84,23.82,23.83,21900.0,13.4867,13.4981,13.4867,13.4924,21900.0
2006-09-18 14:25:00,23.83,23.86,23.83,23.84,40100.0,13.4924,13.5094,13.4924,13.4981,40100.0
2006-09-18 14:30:00,23.84,23.85,23.83,23.85,23800.0,13.4981,13.5037,13.4924,13.5037,23800.0
2006-09-18 14:35:00,23.85,23.88,23.84,23.88,41200.0,13.5037,13.5207,13.4981,13.5207,41200.0
2006-09-18 14:40:00,23.88,23.89,23.87,23.88,30200.0,13.5207,13.5264,13.5151,13.5207,30200.0
2006-09-18 14:45:00,23.88,23.9,23.88,23.89,12900.0,13.5207,13.532,13.5207,13.5264,12900.0
2006-09-18 14:50:00,23.89,23.9,23.89,23.89,21500.0,13.5264,13.532,13.5264,13.5264,21500.0
2006-09-18 14:55:00,23.89,23.89,23.88,23.88,26400.0,13.5264,13.5264,13.5207,13.5207,26400.0
2006-09-18 15:00:00,23.89,23.96,23.88,23.95,86000.0,13.5264,13.566,13.5207,13.5603,86000.0
2006-09-18 15:05:00,23.95,23.97,23.95,23.97,35500.0,13.5603,13.5717,13.5603,13.5717,35500.0
2006-09-18 15:10:00,23.97,24.0,23.97,23.98,39200.0,13.5717,13.5887,13.5717,13.5773,39200.0
2006-09-18 15:15:00,23.98,24.01,23.98,24.01,52300.0,13.5773,13.5943,13.5773,13.5943,52300.0
2006-09-18 15:20:00,24.01,24.01,23.96,23.96,31800.0,13.5943,13.5943,13.566,13.566,31800.0
2006-09-18 15:25:00,23.96,23.97,23.94,23.95,45100.0,13.566,13.5717,13.5547,13.5603,45100.0
2006-09-18 15:30:00,23.95,23.95,23.93,23.93,19700.0,13.5603,13.5603,13.549,13.549,19700.0
2006-09-18 15:35:00,23.94,23.94,23.93,23.94,35900.0,13.5547,13.5547,13.549,13.5547,35900.0
2006-09-18 15:40:00,23.94,23.96,23.92,23.94,57200.0,13.5547,13.566,13.5434,13.5547,57200.0
2006-09-18 15:45:00,23.94,24.02,23.94,24.02,65700.0,13.5547,13.6,13.5547,13.6,65700.0
2006-09-18 15:50:00,24.02,24.02,23.98,23.98,31200.0,13.6,13.6,13.5773,13.5773,31200.0
2006-09-18 15:55:00,23.98,24.0,23.97,24.0,46600.0,13.5773,13.5887,13.5717,13.5887,46600.0
2006-09-19 09:30:00,24.12,24.19,24.1,24.19,62100.0,13.6566,13.6962,13.6453,13.6962,62100.0
2006-09-19 09:35:00,24.19,24.25,24.17,24.24,31600.0,13.6962,13.7302,13.6849,13.7245,31600.0
2006-09-19 09:40:00,24.23,24.24,24.18,24.18,19800.0,13.7189,13.7245,13.6906,13.6906,19800.0
2006-09-19 09:45:00,24.18,24.2,24.15,24.2,35100.0,13.6906,13.7019,13.6736,13.7019,35100.0
2006-09-19 09:50:00,24.2,24.22,24.18,24.22,38500.0,13.7019,13.7132,13.6906,13.7132,38500.0
2006-09-19 09:55:00,24.21,24.22,24.2,24.21,30200.0,13.7076,13.7132,13.7019,13.7076,30200.0
2006-09-19 10:00:00,24.2,24.2,24.14,24.15,31200.0,13.7019,13.7019,13.6679,13.6736,31200.0
2006-09-19 10:05:00,24.15,24.16,24.13,24.15,22700.0,13.6736,13.6793,13.6623,13.6736,22700.0
2006-09-19 10:10:00,24.15,24.15,24.12,24.13,18300.0,13.6736,13.6736,13.6566,13.6623,18300.0
2006-09-19 10:15:00,24.13,24.15,24.09,24.09,32700.0,13.6623,13.6736,13.6396,13.6396,32700.0
2006-09-19 10:20:00,24.09,24.12,24.09,24.12,15600.0,13.6396,13.6566,13.6396,13.6566,15600.0
2006-09-19 10:25:00,24.12,24.13,24.1,24.12,10300.0,13.6566,13.6623,13.6453,13.6566,10300.0
2006-09-19 10:30:00,24.13,24.13,24.09,24.1,20400.0,13.6623,13.6623,13.6396,13.6453,20400.0
2006-09-19 10:35:00,24.09,24.1,24.07,24.07,33900.0,13.6396,13.6453,13.6283,13.6283,33900.0
2006-09-19 10:40:00,24.08,24.13,24.07,24.1,48000.0,13.634,13.6623,13.6283,13.6453,48000.0
2006-09-19 10:45:00,24.09,24.11,24.08,24.09,20400.0,13.6396,13.6509,13.634,13.6396,20400.0
2006-09-19 10:50:00,24.09,24.11,24.08,24.1,29100.0,13.6396,13.6509,13.634,13.6453,29100.0
2006-09-19 10:55:00,24.11,24.13,24.1,24.12,19900.0,13.6509,13.6623,13.6453,13.6566,19900.0
2006-09-19 11:00:00,24.12,24.13,24.12,24.12,12900.0,13.6566,13.6623,13.6566,13.6566,12900.0
2006-09-19 11:05:00,24.12,24.15,24.12,24.15,25600.0,13.6566,13.6736,13.6566,13.6736,25600.0
2006-09-19 11:10:00,24.15,24.17,24.15,24.15,18200.0,13.6736,13.6849,13.6736,13.6736,18200.0
2006-09-19 11:15:00,24.15,24.21,24.15,24.18,43900.0,13.6736,13.7076,13.6736,13.6906,43900.0
2006-09-19 11:20:00,24.17,24.19,24.16,24.17,20100.0,13.6849,13.6962,13.6793,13.6849,20100.0
2006-09-19 11:25:00,24.17,24.18,24.15,24.15,27600.0,13.6849,13.6906,13.6736,13.6736,27600.0
2006-09-19 11:30:00,24.15,24.17,24.15,24.15,18800.0,13.6736,13.6849,13.6736,13.6736,18800.0
2006-09-19 11:35:00,24.15,24.18,24.15,24.16,22800.0,13.6736,13.6906,13.6736,13.6793,22800.0
2006-09-19 11:40:00,24.16,24.17,24.13,24.16,33000.0,13.6793,13.6849,13.6623,13.6793,33000.0
2006-09-19 11:45:00,24.17,24.19,24.16,24.17,20900.0,13.6849,13.6962,13.6793,13.6849,20900.0
2006-09-19 11:50:00,24.17,24.18,24.12,24.14,26500.0,13.6849,13.6906,13.6566,13.6679,26500.0
2006-09-19 11:55:00,24.14,24.16,24.11,24.15,19200.0,13.6679,13.6793,13.6509,13.6736,19200.0
2006-09-19 12:00:00,24.14,24.19,24.14,24.15,38700.0,13.6679,13.6962,13.6679,13.6736,38700.0
2006-09-19 12:05:00,24.16,24.16,24.1,24.1,33400.0,13.6793,13.6793,13.6453,13.6453,33400.0
2006-09-19 12:10:00,24.11,24.13,24.11,24.11,19900.0,13.6509,13.6623,13.6509,13.6509,19900.0
2006-09-19 12:15:00,24.12,24.13,24.11,24.13,28300.0,13.6566,13.6623,13.6509,13.6623,28300.0
2006-09-19 12:20:00,24.12,24.14,24.12,24.12,13000.0,13.6566,13.6679,13.6566,13.6566,13000.0
2006-09-19 12:25:00,24.12,24.14,24.12,24.12,21700.0,13.6566,13.6679,13.6566,13.6566,21700.0
2006-09-19 12:30:00,24.12,24.13,24.12,24.12,105900.0,13.6566,13.6623,13.6566,13.6566,105900.0
2006-09-19 12:35:00,24.12,24.13,24.12,24.12,13700.0,13.6566,13.6623,13.6566,13.6566,13700.0
2006-09-19 12:40:00,24.13,24.13,24.12,24.13,17100.0,13.6623,13.6623,13.6566,13.6623,17100.0
2006-09-19 12:45:00,24.13,24.15,24.13,24.14,22400.0,13.6623,13.6736,13.6623,13.6679,22400.0
2006-09-19 12:50:00,24.14,24.15,24.13,24.13,16500.0,13.6679,13.6736,13.6623,13.6623,16500.0
2006-09-19 12:55:00,24.13,24.14,24.12,24.13,13600.0,13.6623,13.6679,13.6566,13.6623,13600.0
2006-09-19 13:00:00,24.12,24.14,24.12,24.13,20900.0,13.6566,13.6679,13.6566,13.6623,20900.0
2006-09-19 13:05:00,24.13,24.14,24.13,24.13,14300.0,13.6623,13.6679,13.6623,13.6623,14300.0
2006-09-19 13:10:00,24.13,24.14,24.13,24.13,10200.0,13.6623,13.6679,13.6623,13.6623,10200.0
2006-09-19 13:15:00,24.13,24.14,24.12,24.12,16900.0,13.6623,13.6679,13.6566,13.6566,16900.0
2006-09-19 13:20:00,24.12,24.14,24.11,24.11,17300.0,13.6566,13.6679,13.6509,13.6509,17300.0
2006-09-19 13:25:00,24.11,24.13,24.11,24.11,10200.0,13.6509,13.6623,13.6509,13.6509,10200.0
2006-09-19 13:30:00,24.11,24.12,24.11,24.11,7700.0,13.6509,13.6566,13.6509,13.6509,7700.0
2006-09-19 13:35:00,24.11,24.12,24.1,24.1,37600.0,13.6509,13.6566,13.6453,13.6453,37600.0
2006-09-19 13:40:00,24.1,24.12,24.09,24.09,15400.0,13.6453,13.6566,13.6396,13.6396,15400.0
2006-09-19 13:45:00,24.09,24.13,24.09,24.13,14900.0,13.6396,13.6623,13.6396,13.6623,14900.0
2006-09-19 13:50:00,24.12,24.13,24.11,24.12,20200.0,13.6566,13.6623,13.6509,13.6566,20200.0
2006-09-19 13:55:00,24.12,24.12,24.11,24.11,11500.0,13.6566,13.6566,13.6509,13.6509,11500.0
2006-09-19 14:00:00,24.11,24.13,24.11,24.12,17000.0,13.6509,13.6623,13.6509,13.6566,17000.0
2006-09-19 14:05:00,24.13,24.13,24.08,24.09,30900.0,13.6623,13.6623,13.634,13.6396,30900.0
2006-09-19 14:10:00,24.09,24.11,24.08,24.1,9900.0,13.6396,13.6509,13.634,13.6453,9900.0
2006-09-19 14:15:00,24.1,24.1,24.09,24.1,20900.0,13.6453,13.6453,13.6396,13.6453,20900.0
2006-09-19 14:20:00,24.1,24.1,24.09,24.1,30700.0,13.6453,13.6453,13.6396,13.6453,30700.0
2006-09-19 14:25:00,24.1,24.1,24.08,24.08,17300.0,13.6453,13.6453,13.634,13.634,17300.0
2006-09-19 14:30:00,24.08,24.09,24.08,24.08,10800.0,13.634,13.6396,13.634,13.634,10800.0
2006-09-19 14:35:00,24.08,24.09,24.08,24.08,10200.0,13.634,13.6396,13.634,13.634,10200.0
2006-09-19 14:40:00,24.09,24.12,24.08,24.11,45300.0,13.6396,13.6566,13.634,13.6509,45300.0
2006-09-19 14:45:00,24.1,24.11,24.09,24.1,14500.0,13.6453,13.6509,13.6396,13.6453,14500.0
2006-09-19 14:50:00,24.1,24.12,24.09,24.11,26200.0,13.6453,13.6566,13.6396,13.6509,26200.0
2006-09-19 14:55:00,24.12,24.12,24.11,24.12,19200.0,13.6566,13.6566,13.6509,13.6566,19200.0
2006-09-19 15:00:00,24.12,24.12,24.1,24.1,27000.0,13.6566,13.6566,13.6453,13.6453,27000.0
2006-09-19 15:05:00,24.1,24.11,24.08,24.1,17300.0,13.6453,13.6509,13.634,13.6453,17300.0
2006-09-19 15:10:00,24.11,24.11,24.09,24.1,15400.0,13.6509,13.6509,13.6396,13.6453,15400.0
2006-09-19 15:15:00,24.1,24.1,24.08,24.09,9400.0,13.6453,13.6453,13.634,13.6396,9400.0
2006-09-19 15:20:00,24.08,24.09,24.08,24.09,24100.0,13.634,13.6396,13.634,13.6396,24100.0
2006-09-19 15:25:00,24.08,24.11,24.07,24.1,28300.0,13.634,13.6509,13.6283,13.6453,28300.0
2006-09-19 15:30:00,24.11,24.13,24.11,24.11,39600.0,13.6509,13.6623,13.6509,13.6509,39600.0
2006-09-19 15:35:00,24.12,24.12,24.1,24.1,20200.0,13.6566,13.6566,13.6453,13.6453,20200.0
2006-09-19 15:40:00,24.1,24.13,24.1,24.12,25200.0,13.6453,13.6623,13.6453,13.6566,25200.0
2006-09-19 15:45:00,24.13,24.15,24.12,24.15,47800.0,13.6623,13.6736,13.6566,13.6736,47800.0
2006-09-19 15:50:00,24.15,24.18,24.11,24.18,32000.0,13.6736,13.6906,13.6509,13.6906,32000.0
2006-09-19 15:55:00,24.16,24.17,24.15,24.16,47700.0,13.6793,13.6849,13.6736,13.6793,47700.0
2006-09-20 09:30:00,24.26,24.31,24.25,24.29,28100.0,13.7359,13.7642,13.7302,13.7529,28100.0
2006-09-20 09:35:00,24.3,24.4,24.29,24.3,13700.0,13.7585,13.8151,13.7529,13.7585,13700.0
2006-09-20 09:40:00,24.29,24.29,24.22,24.25,17200.0,13.7529,13.7529,13.7132,13.7302,17200.0
2006-09-20 09:45:00,24.25,24.27,24.21,24.22,10500.0,13.7302,13.7415,13.7076,13.7132,10500.0
2006-09-20 09:50:00,24.21,24.21,24.19,24.2,4000.0,13.7076,13.7076,13.6962,13.7019,4000.0
2006-09-20 09:55:00,24.19,24.2,24.16,24.16,10300.0,13.6962,13.7019,13.6793,13.6793,10300.0
2006-09-20 10:00:00,24.17,24.22,24.17,24.22,6500.0,13.6849,13.7132,13.6849,13.7132,6500.0
2006-09-20 10:05:00,24.21,24.23,24.18,24.21,19900.0,13.7076,13.7189,13.6906,13.7076,19900.0
2006-09-20 10:10:00,24.21,24.21,24.19,24.19,9200.0,13.7076,13.7076,13.6962,13.6962,9200.0
2006-09-20 10:15:00,24.2,24.2,24.19,24.19,6000.0,13.7019,13.7019,13.6962,13.6962,6000.0
2006-09-20 10:20:00,24.18,24.23,24.18,24.22,9300.0,13.6906,13.7189,13.6906,13.7132,9300.0
2006-09-20 10:25:00,24.23,24.29,24.22,24.28,32700.0,13.7189,13.7529,13.7132,13.7472,32700.0
2006-09-20 10:30:00,24.3,24.35,24.29,24.3,46500.0,13.7585,13.7868,13.7529,13.7585,46500.0
2006-09-20 10:35:00,24.32,24.32,24.29,24.3,17700.0,13.7698,13.7698,13.7529,13.7585,17700.0
2006-09-20 10:40:00,24.29,24.32,24.29,24.31,15600.0,13.7529,13.7698,13.7529,13.7642,15600.0
2006-09-20 10:45:00,24.31,24.31,24.3,24.31,8100.0,13.7642,13.7642,13.7585,13.7642,8100.0
2006-09-20 10:50:00,24.31,24.32,24.31,24.31,20300.0,13.7642,13.7698,13.7642,13.7642,20300.0
2006-09-20 10:55:00,24.31,24.32,24.31,24.31,7000.0,13.7642,13.7698,13.7642,13.7642,7000.0
2006-09-20 11:00:00,24.31,24.33,24.31,24.32,18900.0,13.7642,13.7755,13.7642,13.7698,18900.0
2006-09-20 11:05:00,24.32,24.32,24.29,24.29,26300.0,13.7698,13.7698,13.7529,13.7529,26300.0
2006-09-20 11:10:00,24.29,24.3,24.29,24.3,10500.0,13.7529,13.7585,13.7529,13.7585,10500.0
2006-09-20 11:15:00,24.3,24.31,24.3,24.3,7200.0,13.7585,13.7642,13.7585,13.7585,7200.0
2006-09-20 11:20:00,24.3,24.31,24.3,24.3,10500.0,13.7585,13.7642,13.7585,13.7585,10500.0
2006-09-20 11:25:00,24.3,24.31,24.3,24.3,11700.0,13.7585,13.7642,13.7585,13.7585,11700.0
2006-09-20 11:30:00,24.31,24.33,24.31,24.32,9400.0,13.7642,13.7755,13.7642,13.7698,9400.0
2006-09-20 11:35:00,24.31,24.31,24.3,24.31,10800.0,13.7642,13.7642,13.7585,13.7642,10800.0
2006-09-20 11:40:00,24.3,24.31,24.3,24.31,4600.0,13.7585,13.7642,13.7585,13.7642,4600.0
2006-09-20 11:45:00,24.31,24.31,24.3,24.31,13700.0,13.7642,13.7642,13.7585,13.7642,13700.0
2006-09-20 11:50:00,24.31,24.31,24.3,24.3,10100.0,13.7642,13.7642,13.7585,13.7585,10100.0
2006-09-20 11:55:00,24.31,24.31,24.3,24.3,9400.0,13.7642,13.7642,13.7585,13.7585,9400.0
2006-09-20 12:00:00,24.3,24.31,24.3,24.3,3600.0,13.7585,13.7642,13.7585,13.7585,3600.0
2006-09-20 12:05:00,24.31,24.32,24.31,24.31,31800.0,13.7642,13.7698,13.7642,13.7642,31800.0
2006-09-20 12:10:00,24.31,24.32,24.3,24.31,17800.0,13.7642,13.7698,13.7585,13.7642,17800.0
2006-09-20 12:15:00,24.3,24.31,24.3,24.31,9700.0,13.7585,13.7642,13.7585,13.7642,9700.0
2006-09-20 12:20:00,24.3,24.31,24.3,24.31,9000.0,13.7585,13.7642,13.7585,13.7642,9000.0
2006-09-20 12:25:00,24.31,24.31,24.3,24.3,5200.0,13.7642,13.7642,13.7585,13.7585,5200.0
2006-09-20 12:30:00,24.3,24.32,24.3,24.31,12800.0,13.7585,13.7698,13.7585,13.7642,12800.0
2006-09-20 12:35:00,24.3,24.31,24.3,24.3,4800.0,13.7585,13.7642,13.7585,13.7585,4800.0
2006-09-20 12:40:00,24.3,24.32,24.3,24.32,15800.0,13.7585,13.7698,13.7585,13.7698,15800.0
2006-09-20 12:45:00,24.31,24.33,24.31,24.32,22900.0,13.7642,13.7755,13.7642,13.7698,22900.0
2006-09-20 12:50:00,24.32,24.32,24.3,24.3,19200.0,13.7698,13.7698,13.7585,13.7585,19200.0
2006-09-20 12:55:00,24.3,24.31,24.28,24.28,23000.0,13.7585,13.7642,13.7472,13.7472,23000.0
2006-09-20 13:00:00,24.27,24.28,24.26,24.26,7800.0,13.7415,13.7472,13.7359,13.7359,7800.0
2006-09-20 13:05:00,24.27,24.27,24.26,24.26,3300.0,13.7415,13.7415,13.7359,13.7359,3300.0
2006-09-20 13:10:00,24.27,24.27,24.25,24.25,20000.0,13.7415,13.7415,13.7302,13.7302,20000.0
2006-09-20 13:15:00,24.25,24.26,24.24,24.25,22400.0,13.7302,13.7359,13.7245,13.7302,22400.0
2006-09-20 13:20:00,24.25,24.28,24.25,24.28,19500.0,13.7302,13.7472,13.7302,13.7472,19500.0
2006-09-20 13:25:00,24.28,24.29,24.26,24.28,21100.0,13.7472,13.7529,13.7359,13.7472,21100.0
2006-09-20 13:30:00,24.27,24.3,24.27,24.29,15400.0,13.7415,13.7585,13.7415,13.7529,15400.0
2006-09-20 13:35:00,24.29,24.29,24.28,24.29,4700.0,13.7529,13.7529,13.7472,13.7529,4700.0
2006-09-20 13:40:00,24.29,24.31,24.29,24.31,28600.0,13.7529,13.7642,13.7529,13.7642,28600.0
2006-09-20 13:45:00,24.3,24.33,24.3,24.33,9300.0,13.7585,13.7755,13.7585,13.7755,9300.0
2006-09-20 13:50:00,24.32,24.33,24.32,24.33,6800.0,13.7698,13.7755,13.7698,13.7755,6800.0
2006-09-20 13:55:00,24.33,24.34,24.32,24.34,15200.0,13.7755,13.7812,13.7698,13.7812,15200.0
2006-09-20 14:00:00,24.34,24.39,24.34,24.39,35400.0,13.7812,13.8095,13.7812,13.8095,35400.0
2006-09-20 14:05:00,24.38,24.38,24.34,24.35,14000.0,13.8038,13.8038,13.7812,13.7868,14000.0
2006-09-20 14:10:00,24.34,24.36,24.28,24.29,35500.0,13.7812,13.7925,13.7472,13.7529,35500.0
2006-09-20 14:15:00,24.28,24.34,24.27,24.33,23100.0,13.7472,13.7812,13.7415,13.7755,23100.0
2006-09-20 14:20:00,24.32,24.34,24.27,24.32,33900.0,13.7698,13.7812,13.7415,13.7698,33900.0
2006-09-20 14:25:00,24.36,24.37,24.3,24.3,36800.0,13.7925,13.7982,13.7585,13.7585,36800.0
2006-09-20 14:30:00,24.3,24.36,24.27,24.36,24500.0,13.7585,13.7925,13.7415,13.7925,24500.0
2006-09-20 14:35:00,24.34,24.37,24.34,24.35,43700.0,13.7812,13.7982,13.7812,13.7868,43700.0
2006-09-20 14:40:00,24.35,24.35,24.32,24.35,18100.0,13.7868,13.7868,13.7698,13.7868,18100.0
2006-09-20 14:45:00,24.35,24.39,24.34,24.35,31500.0,13.7868,13.8095,13.7812,13.7868,31500.0
2006-09-20 14:50:00,24.35,24.36,24.3,24.35,24800.0,13.7868,13.7925,13.7585,13.7868,24800.0
2006-09-20 14:55:00,24.35,24.39,24.34,24.38,32300.0,13.7868,13.8095,13.7812,13.8038,32300.0
2006-09-20 15:00:00,24.38,24.43,24.38,24.43,32600.0,13.8038,13.8321,13.8038,13.8321,32600.0
2006-09-20 15:05:00,24.42,24.43,24.41,24.41,19600.0,13.8265,13.8321,13.8208,13.8208,19600.0
2006-09-20 15:10:00,24.41,24.43,24.41,24.42,21500.0,13.8208,13.8321,13.8208,13.8265,21500.0
2006-09-20 15:15:00,24.42,24.43,24.42,24.42,17600.0,13.8265,13.8321,13.8265,13.8265,17600.0
2006-09-20 15:20:00,24.43,24.43,24.42,24.42,28100.0,13.8321,13.8321,13.8265,13.8265,28100.0
2006-09-20 15:25:00,24.42,24.43,24.35,24.42,55300.0,13.8265,13.8321,13.7868,13.8265,55300.0
2006-09-20 15:30:00,24.43,24.47,24.39,24.41,38000.0,13.8321,13.8548,13.8095,13.8208,38000.0
2006-09-20 15:35:00,24.4,24.45,24.4,24.43,34400.0,13.8151,13.8434,13.8151,13.8321,34400.0
2006-09-20 15:40:00,24.44,24.44,24.42,24.42,49400.0,13.8378,13.8378,13.8265,13.8265,49400.0
2006-09-20 15:45:00,24.42,24.44,24.39,24.39,33300.0,13.8265,13.8378,13.8095,13.8095,33300.0
2006-09-20 15:50:00,24.4,24.4,24.34,24.38,54800.0,13.8151,13.8151,13.7812,13.8038,54800.0
2006-09-20 15:55:00,24.39,24.39,24.33,24.38,67100.0,13.8095,13.8095,13.7755,13.8038,67100.0
2006-09-21 09:30:00,24.43,24.5,24.39,24.43,26900.0,13.8321,13.8718,13.8095,13.8321,26900.0
2006-09-21 09:35:00,24.43,24.44,24.34,24.35,13600.0,13.8321,13.8378,13.7812,13.7868,13600.0
2006-09-21 09:40:00,24.37,24.38,24.34,24.38,6800.0,13.7982,13.8038,13.7812,13.8038,6800.0
2006-09-21 09:45:00,24.36,24.41,24.36,24.39,11800.0,13.7925,13.8208,13.7925,13.8095,11800.0
2006-09-21 09:50:00,24.38,24.43,24.32,24.43,12500.0,13.8038,13.8321,13.7698,13.8321,12500.0
2006-09-21 09:55:00,24.42,24.44,24.38,24.39,8800.0,13.8265,13.8378,13.8038,13.8095,8800.0
2006-09-21 10:00:00,24.39,24.41,24.39,24.4,17400.0,13.8095,13.8208,13.8095,13.8151,17400.0
2006-09-21 10:05:00,24.4,24.4,24.38,24.4,12100.0,13.8151,13.8151,13.8038,13.8151,12100.0
2006-09-21 10:10:00,24.4,24.41,24.39,24.4,9800.0,13.8151,13.8208,13.8095,13.8151,9800.0
2006-09-21 10:15:00,24.42,24.45,24.41,24.45,15800.0,13.8265,13.8434,13.8208,13.8434,15800.0
2006-09-21 10:20:00,24.44,24.47,24.44,24.46,20400.0,13.8378,13.8548,13.8378,13.8491,20400.0
2006-09-21 10:25:00,24.46,24.51,24.46,24.49,26000.0,13.8491,13.8774,13.8491,13.8661,26000.0
2006-09-21 10:30:00,24.49,24.5,24.49,24.49,15200.0,13.8661,13.8718,13.8661,13.8661,15200.0
2006-09-21 10:35:00,24.5,24.5,24.49,24.49,33800.0,13.8718,13.8718,13.8661,13.8661,33800.0
2006-09-21 10:40:00,24.49,24.5,24.49,24.5,16400.0,13.8661,13.8718,13.8661,13.8718,16400.0
2006-09-21 10:45:00,24.5,24.52,24.49,24.51,29700.0,13.8718,13.8831,13.8661,13.8774,29700.0
2006-09-21 10:50:00,24.51,24.51,24.49,24.5,14500.0,13.8774,13.8774,13.8661,13.8718,14500.0
2006-09-21 10:55:00,24.5,24.53,24.5,24.51,18200.0,13.8718,13.8887,13.8718,13.8774,18200.0
2006-09-21 11:00:00,24.51,24.53,24.51,24.51,7000.0,13.8774,13.8887,13.8774,13.8774,7000.0
2006-09-21 11:05:00,24.51,24.52,24.5,24.51,9000.0,13.8774,13.8831,13.8718,13.8774,9000.0
2006-09-21 11:10:00,24.51,24.52,24.51,24.51,9900.0,13.8774,13.8831,13.8774,13.8774,9900.0
2006-09-21 11:15:00,24.51,24.52,24.51,24.52,7100.0,13.8774,13.8831,13.8774,13.8831,7100.0
2006-09-21 11:20:00,24.52,24.52,24.5,24.5,27900.0,13.8831,13.8831,13.8718,13.8718,27900.0
2006-09-21 11:25:00,24.5,24.51,24.5,24.5,7800.0,13.8718,13.8774,13.8718,13.8718,7800.0
2006-09-21 11:30:00,24.5,24.52,24.49,24.49,28700.0,13.8718,13.8831,13.8661,13.8661,28700.0
2006-09-21 11:35:00,24.49,24.51,24.49,24.5,15500.0,13.8661,13.8774,13.8661,13.8718,15500.0
2006-09-21 11:40:00,24.51,24.51,24.48,24.48,18600.0,13.8774,13.8774,13.8604,13.8604,18600.0
2006-09-21 11:45:00,24.47,24.48,24.45,24.48,21800.0,13.8548,13.8604,13.8434,13.8604,21800.0
2006-09-21 11:50:00,24.48,24.51,24.47,24.5,25700.0,13.8604,13.8774,13.8548,13.8718,25700.0
2006-09-21 11:55:00,24.52,24.52,24.47,24.47,11000.0,13.8831,13.8831,13.8548,13.8548,11000.0
2006-09-21 12:00:00,24.47,24.47,24.4,24.4,39900.0,13.8548,13.8548,13.8151,13.8151,39900.0
2006-09-21 12:05:00,24.4,24.41,24.35,24.41,41400.0,13.8151,13.8208,13.7868,13.8208,41400.0
2006-09-21 12:10:00,24.4,24.41,24.37,24.38,11500.0,13.8151,13.8208,13.7982,13.8038,11500.0
2006-09-21 12:15:00,24.38,24.39,24.37,24.37,6100.0,13.8038,13.8095,13.7982,13.7982,6100.0
2006-09-21 12:20:00,24.37,24.37,24.29,24.29,18300.0,13.7982,13.7982,13.7529,13.7529,18300.0
2006-09-21 12:25:00,24.29,24.3,24.26,24.29,10800.0,13.7529,13.7585,13.7359,13.7529,10800.0
2006-09-21 12:30:00,24.29,24.34,24.29,24.34,21000.0,13.7529,13.7812,13.7529,13.7812,21000.0
2006-09-21 12:35:00,24.34,24.37,24.33,24.37,31800.0,13.7812,13.7982,13.7755,13.7982,31800.0
2006-09-21 12:40:00,24.36,24.4,24.36,24.39,44700.0,13.7925,13.8151,13.7925,13.8095,44700.0
2006-09-21 12:45:00,24.4,24.42,24.39,24.41,9600.0,13.8151,13.8265,13.8095,13.8208,9600.0
2006-09-21 12:50:00,24.41,24.43,24.39,24.39,21000.0,13.8208,13.8321,13.8095,13.8095,21000.0
2006-09-21 12:55:00,24.39,24.41,24.39,24.4,10400.0,13.8095,13.8208,13.8095,13.8151,10400.0
2006-09-21 13:00:00,24.4,24.4,24.38,24.38,3400.0,13.8151,13.8151,13.8038,13.8038,3400.0
2006-09-21 13:05:00,24.38,24.38,24.33,24.33,8600.0,13.8038,13.8038,13.7755,13.7755,8600.0
2006-09-21 13:10:00,24.33,24.34,24.32,24.33,9600.0,13.7755,13.7812,13.7698,13.7755,9600.0
2006-09-21 13:15:00,24.34,24.35,24.33,24.33,12000.0,13.7812,13.7868,13.7755,13.7755,12000.0
2006-09-21 13:20:00,24.33,24.35,24.32,24.34,18600.0,13.7755,13.7868,13.7698,13.7812,18600.0
2006-09-21 13:25:00,24.34,24.35,24.31,24.33,15300.0,13.7812,13.7868,13.7642,13.7755,15300.0
2006-09-21 13:30:00,24.32,24.38,24.32,24.37,13800.0,13.7698,13.8038,13.7698,13.7982,13800.0
2006-09-21 13:35:00,24.36,24.38,24.36,24.37,32700.0,13.7925,13.8038,13.7925,13.7982,32700.0
2006-09-21 13:40:00,24.37,24.38,24.36,24.38,4500.0,13.7982,13.8038,13.7925,13.8038,4500.0
2006-09-21 13:45:00,24.37,24.39,24.37,24.38,2600.0,13.7982,13.8095,13.7982,13.8038,2600.0
2006-09-21 13:50:00,24.39,24.39,24.36,24.36,3700.0,13.8095,13.8095,13.7925,13.7925,3700.0
2006-09-21 13:55:00,24.36,24.37,24.36,24.36,7900.0,13.7925,13.7982,13.7925,13.7925,7900.0
2006-09-21 14:00:00,24.35,24.36,24.35,24.35,4900.0,13.7868,13.7925,13.7868,13.7868,4900.0
2006-09-21 14:05:00,24.35,24.35,24.28,24.28,15500.0,13.7868,13.7868,13.7472,13.7472,15500.0
2006-09-21 14:10:00,24.29,24.3,24.26,24.26,27500.0,13.7529,13.7585,13.7359,13.7359,27500.0
2006-09-21 14:15:00,24.26,24.27,24.23,24.26,38200.0,13.7359,13.7415,13.7189,13.7359,38200.0
2006-09-21 14:20:00,24.25,24.25,24.21,24.22,16300.0,13.7302,13.7302,13.7076,13.7132,16300.0
2006-09-21 14:25:00,24.23,24.24,24.19,24.2,27900.0,13.7189,13.7245,13.6962,13.7019,27900.0
2006-09-21 14:30:00,24.2,24.24,24.2,24.24,9800.0,13.7019,13.7245,13.7019,13.7245,9800.0
2006-09-21 14:35:00,24.23,24.24,24.2,24.21,13000.0,13.7189,13.7245,13.7019,13.7076,13000.0
2006-09-21 14:40:00,24.2,24.21,24.15,24.15,24500.0,13.7019,13.7076,13.6736,13.6736,24500.0
2006-09-21 14:45:00,24.16,24.19,24.16,24.18,11900.0,13.6793,13.6962,13.6793,13.6906,11900.0
2006-09-21 14:50:00,24.19,24.2,24.17,24.17,14400.0,13.6962,13.7019,13.6849,13.6849,14400.0
2006-09-21 14:55:00,24.18,24.18,24.13,24.13,15600.0,13.6906,13.6906,13.6623,13.6623,15600.0
2006-09-21 15:00:00,24.15,24.17,24.13,24.13,14500.0,13.6736,13.6849,13.6623,13.6623,14500.0
2006-09-21 15:05:00,24.13,24.18,24.13,24.18,33700.0,13.6623,13.6906,13.6623,13.6906,33700.0
2006-09-21 15:10:00,24.19,24.21,24.18,24.2,85200.0,13.6962,13.7076,13.6906,13.7019,85200.0
2006-09-21 15:15:00,24.21,24.22,24.19,24.19,16100.0,13.7076,13.7132,13.6962,13.6962,16100.0
2006-09-21 15:20:00,24.19,24.21,24.19,24.2,57300.0,13.6962,13.7076,13.6962,13.7019,57300.0
2006-09-21 15:25:00,24.21,24.28,24.21,24.28,23500.0,13.7076,13.7472,13.7076,13.7472,23500.0
2006-09-21 15:30:00,24.28,24.31,24.28,24.28,36300.0,13.7472,13.7642,13.7472,13.7472,36300.0
2006-09-21 15:35:00,24.28,24.3,24.27,24.3,20500.0,13.7472,13.7585,13.7415,13.7585,20500.0
2006-09-21 15:40:00,24.3,24.34,24.29,24.34,95300.0,13.7585,13.7812,13.7529,13.7812,95300.0
2006-09-21 15:45:00,24.34,24.35,24.33,24.34,51200.0,13.7812,13.7868,13.7755,13.7812,51200.0
2006-09-21 15:50:00,24.35,24.35,24.31,24.31,14800.0,13.7868,13.7868,13.7642,13.7642,14800.0
2006-09-21 15:55:00,24.32,24.33,24.31,24.31,35500.0,13.7698,13.7755,13.7642,13.7642,35500.0
2006-09-22 09:30:00,24.34,24.34,24.25,24.32,22800.0,13.7812,13.7812,13.7302,13.7698,22800.0
2006-09-22 09:35:00,24.32,24.4,24.29,24.34,8500.0,13.7698,13.8151,13.7529,13.7812,8500.0
2006-09-22 09:40:00,24.34,24.37,24.31,24.35,4900.0,13.7812,13.7982,13.7642,13.7868,4900.0
2006-09-22 09:45:00,24.31,24.37,24.31,24.33,5800.0,13.7642,13.7982,13.7642,13.7755,5800.0
2006-09-22 09:50:00,24.33,24.36,24.29,24.29,8200.0,13.7755,13.7925,13.7529,13.7529,8200.0
2006-09-22 09:55:00,24.29,24.32,24.26,24.29,8300.0,13.7529,13.7698,13.7359,13.7529,8300.0
2006-09-22 10:00:00,24.27,24.27,24.23,24.24,13400.0,13.7415,13.7415,13.7189,13.7245,13400.0
2006-09-22 10:05:00,24.22,24.24,24.2,24.2,13200.0,13.7132,13.7245,13.7019,13.7019,13200.0
2006-09-22 10:10:00,24.21,24.21,24.19,24.2,8000.0,13.7076,13.7076,13.6962,13.7019,8000.0
2006-09-22 10:15:00,24.21,24.26,24.18,24.26,13100.0,13.7076,13.7359,13.6906,13.7359,13100.0
2006-09-22 10:20:00,24.26,24.26,24.19,24.19,1800.0,13.7359,13.7359,13.6962,13.6962,1800.0
2006-09-22 10:25:00,24.16,24.18,24.15,24.18,6500.0,13.6793,13.6906,13.6736,13.6906,6500.0
2006-09-22 10:30:00,24.15,24.16,24.15,24.16,4400.0,13.6736,13.6793,13.6736,13.6793,4400.0
2006-09-22 10:35:00,24.15,24.16,24.12,24.12,4600.0,13.6736,13.6793,13.6566,13.6566,4600.0
2006-09-22 10:40:00,24.13,24.14,24.11,24.13,6800.0,13.6623,13.6679,13.6509,13.6623,6800.0
2006-09-22 10:45:00,24.13,24.15,24.12,24.15,7000.0,13.6623,13.6736,13.6566,13.6736,7000.0
2006-09-22 10:50:00,24.16,24.17,24.14,24.16,87800.0,13.6793,13.6849,13.6679,13.6793,87800.0
2006-09-22 10:55:00,24.15,24.16,24.15,24.15,7800.0,13.6736,13.6793,13.6736,13.6736,7800.0
2006-09-22 11:00:00,24.15,24.17,24.13,24.16,17200.0,13.6736,13.6849,13.6623,13.6793,17200.0
2006-09-22 11:05:00,24.15,24.17,24.12,24.12,13000.0,13.6736,13.6849,13.6566,13.6566,13000.0
2006-09-22 11:10:00,24.12,24.13,24.1,24.11,7400.0,13.6566,13.6623,13.6453,13.6509,7400.0
2006-09-22 11:15:00,24.11,24.14,24.11,24.14,15100.0,13.6509,13.6679,13.6509,13.6679,15100.0
2006-09-22 11:20:00,24.14,24.17,24.14,24.17,16700.0,13.6679,13.6849,13.6679,13.6849,16700.0
2006-09-22 11:25:00,24.18,24.22,24.17,24.22,9500.0,13.6906,13.7132,13.6849,13.7132,9500.0
2006-09-22 11:30:00,24.22,24.23,24.2,24.23,12000.0,13.7132,13.7189,13.7019,13.7189,12000.0
2006-09-22 11:35:00,24.23,24.24,24.22,24.24,14500.0,13.7189,13.7245,13.7132,13.7245,14500.0
2006-09-22 11:40:00,24.25,24.26,24.24,24.26,13100.0,13.7302,13.7359,13.7245,13.7359,13100.0
2006-09-22 11:45:00,24.24,24.25,24.24,24.24,17300.0,13.7245,13.7302,13.7245,13.7245,17300.0
2006-09-22 11:50:00,24.24,24.26,24.24,24.26,13400.0,13.7245,13.7359,13.7245,13.7359,13400.0
2006-09-22 11:55:00,24.25,24.27,24.25,24.27,14200.0,13.7302,13.7415,13.7302,13.7415,14200.0
2006-09-22 12:00:00,24.27,24.27,24.25,24.26,12700.0,13.7415,13.7415,13.7302,13.7359,12700.0
2006-09-22 12:05:00,24.26,24.26,24.23,24.24,17900.0,13.7359,13.7359,13.7189,13.7245,17900.0
2006-09-22 12:10:00,24.23,24.24,24.23,24.24,3600.0,13.7189,13.7245,13.7189,13.7245,3600.0
2006-09-22 12:15:00,24.24,24.25,24.24,24.24,10100.0,13.7245,13.7302,13.7245,13.7245,10100.0
2006-09-22 12:20:00,24.25,24.25,24.24,24.24,5200.0,13.7302,13.7302,13.7245,13.7245,5200.0
2006-09-22 12:25:00,24.24,24.24,24.23,24.23,31100.0,13.7245,13.7245,13.7189,13.7189,31100.0
2006-09-22 12:30:00,24.23,24.24,24.23,24.23,6800.0,13.7189,13.7245,13.7189,13.7189,6800.0
2006-09-22 12:35:00,24.23,24.24,24.23,24.23,4400.0,13.7189,13.7245,13.7189,13.7189,4400.0
2006-09-22 12:40:00,24.23,24.24,24.23,24.24,4500.0,13.7189,13.7245,13.7189,13.7245,4500.0
2006-09-22 12:45:00,24.24,24.25,24.23,24.25,22200.0,13.7245,13.7302,13.7189,13.7302,22200.0
2006-09-22 12:50:00,24.25,24.25,24.24,24.24,7400.0,13.7302,13.7302,13.7245,13.7245,7400.0
2006-09-22 12:55:00,24.25,24.25,24.23,24.24,15600.0,13.7302,13.7302,13.7189,13.7245,15600.0
2006-09-22 13:00:00,24.24,24.24,24.23,24.24,14000.0,13.7245,13.7245,13.7189,13.7245,14000.0
2006-09-22 13:05:00,24.24,24.25,24.23,24.25,51400.0,13.7245,13.7302,13.7189,13.7302,51400.0
2006-09-22 13:10:00,24.24,24.26,24.24,24.26,23600.0,13.7245,13.7359,13.7245,13.7359,23600.0
2006-09-22 13:15:00,24.27,24.29,24.26,24.28,13700.0,13.7415,13.7529,13.7359,13.7472,13700.0
2006-09-22 13:20:00,24.29,24.29,24.27,24.28,15400.0,13.7529,13.7529,13.7415,13.7472,15400.0
2006-09-22 13:25:00,24.28,24.28,24.27,24.27,33700.0,13.7472,13.7472,13.7415,13.7415,33700.0
2006-09-22 13:30:00,24.27,24.31,24.27,24.31,41600.0,13.7415,13.7642,13.7415,13.7642,41600.0
2006-09-22 13:35:00,24.31,24.33,24.31,24.32,27000.0,13.7642,13.7755,13.7642,13.7698,27000.0
2006-09-22 13:40:00,24.32,24.32,24.28,24.28,65300.0,13.7698,13.7698,13.7472,13.7472,65300.0
2006-09-22 13:45:00,24.28,24.28,24.25,24.25,16000.0,13.7472,13.7472,13.7302,13.7302,16000.0
2006-09-22 13:50:00,24.25,24.26,24.22,24.25,16100.0,13.7302,13.7359,13.7132,13.7302,16100.0
2006-09-22 13:55:00,24.25,24.26,24.25,24.26,6500.0,13.7302,13.7359,13.7302,13.7359,6500.0
2006-09-22 14:00:00,24.26,24.28,24.26,24.28,8300.0,13.7359,13.7472,13.7359,13.7472,8300.0
2006-09-22 14:05:00,24.27,24.3,24.27,24.27,16300.0,13.7415,13.7585,13.7415,13.7415,16300.0
2006-09-22 14:10:00,24.27,24.29,24.27,24.29,11400.0,13.7415,13.7529,13.7415,13.7529,11400.0
2006-09-22 14:15:00,24.29,24.31,24.29,24.31,18000.0,13.7529,13.7642,13.7529,13.7642,18000.0
2006-09-22 14:20:00,24.31,24.34,24.31,24.34,28300.0,13.7642,13.7812,13.7642,13.7812,28300.0
2006-09-22 14:25:00,24.34,24.36,24.34,24.34,24000.0,13.7812,13.7925,13.7812,13.7812,24000.0
2006-09-22 14:30:00,24.34,24.36,24.34,24.35,17200.0,13.7812,13.7925,13.7812,13.7868,17200.0
2006-09-22 14:35:00,24.35,24.36,24.35,24.35,36200.0,13.7868,13.7925,13.7868,13.7868,36200.0
2006-09-22 14:40:00,24.35,24.35,24.33,24.35,23100.0,13.7868,13.7868,13.7755,13.7868,23100.0
2006-09-22 14:45:00,24.35,24.38,24.35,24.36,19800.0,13.7868,13.8038,13.7868,13.7925,19800.0
2006-09-22 14:50:00,24.37,24.38,24.37,24.38,10700.0,13.7982,13.8038,13.7982,13.8038,10700.0
2006-09-22 14:55:00,24.38,24.4,24.37,24.37,41200.0,13.8038,13.8151,13.7982,13.7982,41200.0
2006-09-22 15:00:00,24.37,24.39,24.37,24.39,18800.0,13.7982,13.8095,13.7982,13.8095,18800.0
2006-09-22 15:05:00,24.39,24.47,24.38,24.46,67300.0,13.8095,13.8548,13.8038,13.8491,67300.0
2006-09-22 15:10:00,24.46,24.5,24.46,24.5,74500.0,13.8491,13.8718,13.8491,13.8718,74500.0
2006-09-22 15:15:00,24.5,24.52,24.5,24.5,55000.0,13.8718,13.8831,13.8718,13.8718,55000.0
2006-09-22 15:20:00,24.5,24.51,24.5,24.5,32400.0,13.8718,13.8774,13.8718,13.8718,32400.0
2006-09-22 15:25:00,24.51,24.51,24.5,24.5,30700.0,13.8774,13.8774,13.8718,13.8718,30700.0
2006-09-22 15:30:00,24.5,24.5,24.48,24.48,30200.0,13.8718,13.8718,13.8604,13.8604,30200.0
2006-09-22 15:35:00,24.48,24.48,24.42,24.42,46000.0,13.8604,13.8604,13.8265,13.8265,46000.0
2006-09-22 15:40:00,24.42,24.43,24.4,24.42,33500.0,13.8265,13.8321,13.8151,13.8265,33500.0
2006-09-22 15:45:00,24.42,24.44,24.42,24.43,31500.0,13.8265,13.8378,13.8265,13.8321,31500.0
2006-09-22 15:50:00,24.43,24.44,24.4,24.42,35200.0,13.8321,13.8378,13.8151,13.8265,35200.0
2006-09-22 15:55:00,24.41,24.43,24.39,24.43,46000.0,13.8208,13.8321,13.8095,13.8321,46000.0
2006-09-25 09:30:00,24.6,24.64,24.5,24.62,41600.0,13.9284,13.951,13.8718,13.9397,41600.0
2006-09-25 09:35:00,24.62,24.79,24.62,24.75,26900.0,13.9397,14.036,13.9397,14.0133,26900.0
2006-09-25 09:40:00,24.74,24.83,24.74,24.8,32700.0,14.0076,14.0586,14.0076,14.0416,32700.0
2006-09-25 09:45:00,24.81,24.84,24.81,24.84,41900.0,14.0473,14.0643,14.0473,14.0643,41900.0
2006-09-25 09:50:00,24.84,24.85,24.83,24.83,30700.0,14.0643,14.0699,14.0586,14.0586,30700.0
2006-09-25 09:55:00,24.84,24.84,24.74,24.74,28800.0,14.0643,14.0643,14.0076,14.0076,28800.0
2006-09-25 10:00:00,24.73,24.77,24.73,24.77,28300.0,14.002,14.0246,14.002,14.0246,28300.0
2006-09-25 10:05:00,24.75,24.79,24.75,24.78,13300.0,14.0133,14.036,14.0133,14.0303,13300.0
2006-09-25 10:10:00,24.78,24.78,24.6,24.61,50000.0,14.0303,14.0303,13.9284,13.934,50000.0
2006-09-25 10:15:00,24.61,24.66,24.59,24.65,16800.0,13.934,13.9623,13.9227,13.9567,16800.0
2006-09-25 10:20:00,24.65,24.66,24.64,24.66,197300.0,13.9567,13.9623,13.951,13.9623,197300.0
2006-09-25 10:25:00,24.66,24.7,24.64,24.66,18900.0,13.9623,13.985,13.951,13.9623,18900.0
2006-09-25 10:30:00,24.66,24.67,24.66,24.66,13800.0,13.9623,13.968,13.9623,13.9623,13800.0
2006-09-25 10:35:00,24.66,24.66,24.58,24.58,21000.0,13.9623,13.9623,13.9171,13.9171,21000.0
2006-09-25 10:40:00,24.58,24.59,24.52,24.52,5500.0,13.9171,13.9227,13.8831,13.8831,5500.0
2006-09-25 10:45:00,24.52,24.53,24.5,24.51,27600.0,13.8831,13.8887,13.8718,13.8774,27600.0
2006-09-25 10:50:00,24.51,24.55,24.5,24.55,10700.0,13.8774,13.9001,13.8718,13.9001,10700.0
2006-09-25 10:55:00,24.54,24.57,24.53,24.55,22900.0,13.8944,13.9114,13.8887,13.9001,22900.0
2006-09-25 11:00:00,24.55,24.55,24.54,24.54,15800.0,13.9001,13.9001,13.8944,13.8944,15800.0
2006-09-25 11:05:00,24.54,24.55,24.5,24.51,17300.0,13.8944,13.9001,13.8718,13.8774,17300.0
2006-09-25 11:10:00,24.51,24.53,24.5,24.51,8600.0,13.8774,13.8887,13.8718,13.8774,8600.0
2006-09-25 11:15:00,24.52,24.53,24.51,24.52,11800.0,13.8831,13.8887,13.8774,13.8831,11800.0
2006-09-25 11:20:00,24.54,24.56,24.53,24.56,17100.0,13.8944,13.9057,13.8887,13.9057,17100.0
2006-09-25 11:25:00,24.56,24.58,24.55,24.55,10100.0,13.9057,13.9171,13.9001,13.9001,10100.0
2006-09-25 11:30:00,24.56,24.58,24.54,24.55,16900.0,13.9057,13.9171,13.8944,13.9001,16900.0
2006-09-25 11:35:00,24.55,24.56,24.55,24.56,6200.0,13.9001,13.9057,13.9001,13.9057,6200.0
2006-09-25 11:40:00,24.56,24.56,24.55,24.55,4400.0,13.9057,13.9057,13.9001,13.9001,4400.0
2006-09-25 11:45:00,24.56,24.56,24.5,24.55,42400.0,13.9057,13.9057,13.8718,13.9001,42400.0
2006-09-25 11:50:00,24.55,24.55,24.52,24.53,10300.0,13.9001,13.9001,13.8831,13.8887,10300.0
2006-09-25 11:55:00,24.53,24.53,24.52,24.52,9500.0,13.8887,13.8887,13.8831,13.8831,9500.0
2006-09-25 12:00:00,24.53,24.53,24.5,24.5,13400.0,13.8887,13.8887,13.8718,13.8718,13400.0
2006-09-25 12:05:00,24.51,24.51,24.5,24.5,13100.0,13.8774,13.8774,13.8718,13.8718,13100.0
2006-09-25 12:10:00,24.5,24.51,24.5,24.5,19100.0,13.8718,13.8774,13.8718,13.8718,19100.0
2006-09-25 12:15:00,24.5,24.52,24.5,24.52,18400.0,13.8718,13.8831,13.8718,13.8831,18400.0
2006-09-25 12:20:00,24.52,24.54,24.51,24.53,22300.0,13.8831,13.8944,13.8774,13.8887,22300.0
2006-09-25 12:25:00,24.54,24.57,24.52,24.55,11200.0,13.8944,13.9114,13.8831,13.9001,11200.0
2006-09-25 12:30:00,24.55,24.56,24.55,24.55,10900.0,13.9001,13.9057,13.9001,13.9001,10900.0
2006-09-25 12:35:00,24.55,24.57,24.55,24.57,5600.0,13.9001,13.9114,13.9001,13.9114,5600.0
2006-09-25 12:40:00,24.57,24.57,24.55,24.56,8600.0,13.9114,13.9114,13.9001,13.9057,8600.0
2006-09-25 12:45:00,24.56,24.56,24.55,24.55,6300.0,13.9057,13.9057,13.9001,13.9001,6300.0
2006-09-25 12:50:00,24.55,24.58,24.55,24.55,41500.0,13.9001,13.9171,13.9001,13.9001,41500.0
2006-09-25 12:55:00,24.55,24.6,24.55,24.59,32400.0,13.9001,13.9284,13.9001,13.9227,32400.0
2006-09-25 13:00:00,24.6,24.63,24.6,24.61,17200.0,13.9284,13.9454,13.9284,13.934,17200.0
2006-09-25 13:05:00,24.62,24.63,24.61,24.63,9800.0,13.9397,13.9454,13.934,13.9454,9800.0
2006-09-25 13:10:00,24.64,24.65,24.62,24.64,10400.0,13.951,13.9567,13.9397,13.951,10400.0
2006-09-25 13:15:00,24.65,24.65,24.62,24.62,11100.0,13.9567,13.9567,13.9397,13.9397,11100.0
2006-09-25 13:20:00,24.62,24.63,24.61,24.61,10800.0,13.9397,13.9454,13.934,13.934,10800.0
2006-09-25 13:25:00,24.62,24.63,24.61,24.63,2700.0,13.9397,13.9454,13.934,13.9454,2700.0
2006-09-25 13:30:00,24.62,24.64,24.61,24.62,19600.0,13.9397,13.951,13.934,13.9397,19600.0
2006-09-25 13:35:00,24.63,24.65,24.61,24.64,11200.0,13.9454,13.9567,13.934,13.951,11200.0
2006-09-25 13:40:00,24.62,24.65,24.62,24.63,6200.0,13.9397,13.9567,13.9397,13.9454,6200.0
2006-09-25 13:45:00,24.64,24.66,24.63,24.64,10100.0,13.951,13.9623,13.9454,13.951,10100.0
2006-09-25 13:50:00,24.65,24.67,24.64,24.67,13200.0,13.9567,13.968,13.951,13.968,13200.0
2006-09-25 13:55:00,24.66,24.68,24.66,24.66,10700.0,13.9623,13.9737,13.9623,13.9623,10700.0
2006-09-25 14:00:00,24.66,24.67,24.65,24.65,19500.0,13.9623,13.968,13.9567,13.9567,19500.0
2006-09-25 14:05:00,24.65,24.7,24.65,24.69,21300.0,13.9567,13.985,13.9567,13.9793,21300.0
2006-09-25 14:10:00,24.69,24.73,24.68,24.68,23300.0,13.9793,14.002,13.9737,13.9737,23300.0
2006-09-25 14:15:00,24.68,24.69,24.65,24.66,15400.0,13.9737,13.9793,13.9567,13.9623,15400.0
2006-09-25 14:20:00,24.66,24.7,24.66,24.7,12300.0,13.9623,13.985,13.9623,13.985,12300.0
2006-09-25 14:25:00,24.7,24.7,24.66,24.68,18800.0,13.985,13.985,13.9623,13.9737,18800.0
2006-09-25 14:30:00,24.67,24.72,24.65,24.71,14500.0,13.968,13.9963,13.9567,13.9907,14500.0
2006-09-25 14:35:00,24.72,24.75,24.72,24.74,26600.0,13.9963,14.0133,13.9963,14.0076,26600.0
2006-09-25 14:40:00,24.74,24.75,24.72,24.74,12700.0,14.0076,14.0133,13.9963,14.0076,12700.0
2006-09-25 14:45:00,24.74,24.75,24.73,24.73,22900.0,14.0076,14.0133,14.002,14.002,22900.0
2006-09-25 14:50:00,24.73,24.77,24.72,24.77,22100.0,14.002,14.0246,13.9963,14.0246,22100.0
2006-09-25 14:55:00,24.78,24.82,24.77,24.8,41800.0,14.0303,14.0529,14.0246,14.0416,41800.0
2006-09-25 15:00:00,24.8,24.83,24.77,24.77,23900.0,14.0416,14.0586,14.0246,14.0246,23900.0
2006-09-25 15:05:00,24.78,24.81,24.75,24.8,33900.0,14.0303,14.0473,14.0133,14.0416,33900.0
2006-09-25 15:10:00,24.81,24.85,24.79,24.84,35000.0,14.0473,14.0699,14.036,14.0643,35000.0
2006-09-25 15:15:00,24.84,24.85,24.81,24.83,30700.0,14.0643,14.0699,14.0473,14.0586,30700.0
2006-09-25 15:20:00,24.82,24.85,24.8,24.82,25300.0,14.0529,14.0699,14.0416,14.0529,25300.0
2006-09-25 15:25:00,24.81,24.84,24.8,24.82,36300.0,14.0473,14.0643,14.0416,14.0529,36300.0
2006-09-25 15:30:00,24.81,24.82,24.79,24.79,43200.0,14.0473,14.0529,14.036,14.036,43200.0
2006-09-25 15:35:00,24.79,24.81,24.76,24.76,32500.0,14.036,14.0473,14.019,14.019,32500.0
2006-09-25 15:40:00,24.77,24.8,24.77,24.77,49400.0,14.0246,14.0416,14.0246,14.0246,49400.0
2006-09-25 15:45:00,24.76,24.79,24.76,24.78,29200.0,14.019,14.036,14.019,14.0303,29200.0
2006-09-25 15:50:00,24.77,24.8,24.76,24.79,59600.0,14.0246,14.0416,14.019,14.036,59600.0
2006-09-25 15:55:00,24.79,24.8,24.76,24.78,45600.0,14.036,14.0416,14.019,14.0303,45600.0
2006-09-26 09:30:00,24.9,24.9,24.84,24.86,67700.0,14.0982,14.0982,14.0643,14.0756,67700.0
2006-09-26 09:35:00,24.85,24.96,24.81,24.94,21300.0,14.0699,14.1322,14.0473,14.1209,21300.0
2006-09-26 09:40:00,24.93,24.97,24.87,24.87,50300.0,14.1152,14.1379,14.0812,14.0812,50300.0
2006-09-26 09:45:00,24.88,24.92,24.86,24.88,66200.0,14.0869,14.1096,14.0756,14.0869,66200.0
2006-09-26 09:50:00,24.9,24.93,24.88,24.93,59500.0,14.0982,14.1152,14.0869,14.1152,59500.0
2006-09-26 09:55:00,24.94,24.97,24.9,24.9,68400.0,14.1209,14.1379,14.0982,14.0982,68400.0
2006-09-26 10:00:00,24.91,24.93,24.9,24.92,29500.0,14.1039,14.1152,14.0982,14.1096,29500.0
2006-09-26 10:05:00,24.93,25.0,24.93,24.99,17200.0,14.1152,14.1549,14.1152,14.1492,17200.0
2006-09-26 10:10:00,25.0,25.05,24.99,25.03,55900.0,14.1549,14.1832,14.1492,14.1718,55900.0
2006-09-26 10:15:00,25.03,25.05,25.0,25.01,42100.0,14.1718,14.1832,14.1549,14.1605,42100.0
2006-09-26 10:20:00,25.0,25.04,25.0,25.03,23800.0,14.1549,14.1775,14.1549,14.1718,23800.0
2006-09-26 10:25:00,25.03,25.06,25.0,25.02,8000.0,14.1718,14.1888,14.1549,14.1662,8000.0
2006-09-26 10:30:00,25.03,25.05,25.03,25.03,16700.0,14.1718,14.1832,14.1718,14.1718,16700.0
2006-09-26 10:35:00,25.03,25.03,25.0,25.0,13200.0,14.1718,14.1718,14.1549,14.1549,13200.0
2006-09-26 10:40:00,25.0,25.03,24.97,25.02,30400.0,14.1549,14.1718,14.1379,14.1662,30400.0
2006-09-26 10:45:00,25.02,25.03,24.95,24.98,21000.0,14.1662,14.1718,14.1265,14.1435,21000.0
2006-09-26 10:50:00,24.98,25.01,24.96,24.98,13400.0,14.1435,14.1605,14.1322,14.1435,13400.0
2006-09-26 10:55:00,24.99,25.02,24.98,25.01,23500.0,14.1492,14.1662,14.1435,14.1605,23500.0
2006-09-26 11:00:00,25.01,25.02,24.99,24.99,18300.0,14.1605,14.1662,14.1492,14.1492,18300.0
2006-09-26 11:05:00,24.99,25.03,24.99,25.02,26800.0,14.1492,14.1718,14.1492,14.1662,26800.0
2006-09-26 11:10:00,25.01,25.01,25.0,25.01,12700.0,14.1605,14.1605,14.1549,14.1605,12700.0
2006-09-26 11:15:00,25.01,25.03,25.0,25.0,26400.0,14.1605,14.1718,14.1549,14.1549,26400.0
2006-09-26 11:20:00,25.01,25.02,25.0,25.01,15300.0,14.1605,14.1662,14.1549,14.1605,15300.0
2006-09-26 11:25:00,25.01,25.02,25.0,25.0,37700.0,14.1605,14.1662,14.1549,14.1549,37700.0
2006-09-26 11:30:00,25.0,25.01,25.0,25.01,52400.0,14.1549,14.1605,14.1549,14.1605,52400.0
2006-09-26 11:35:00,25.01,25.02,24.99,25.02,42600.0,14.1605,14.1662,14.1492,14.1662,42600.0
2006-09-26 11:40:00,25.01,25.02,25.0,25.01,38500.0,14.1605,14.1662,14.1549,14.1605,38500.0
2006-09-26 11:45:00,25.0,25.03,25.0,25.03,25100.0,14.1549,14.1718,14.1549,14.1718,25100.0
2006-09-26 11:50:00,25.04,25.05,25.02,25.05,21700.0,14.1775,14.1832,14.1662,14.1832,21700.0
2006-09-26 11:55:00,25.04,25.05,25.0,25.01,20700.0,14.1775,14.1832,14.1549,14.1605,20700.0
2006-09-26 12:00:00,25.01,25.03,24.96,24.96,44900.0,14.1605,14.1718,14.1322,14.1322,44900.0
2006-09-26 12:05:00,24.98,25.01,24.98,24.99,16700.0,14.1435,14.1605,14.1435,14.1492,16700.0
2006-09-26 12:10:00,25.0,25.0,24.96,24.96,36200.0,14.1549,14.1549,14.1322,14.1322,36200.0
2006-09-26 12:15:00,24.96,24.96,24.95,24.95,23700.0,14.1322,14.1322,14.1265,14.1265,23700.0
2006-09-26 12:20:00,24.95,24.98,24.95,24.97,44700.0,14.1265,14.1435,14.1265,14.1379,44700.0
2006-09-26 12:25:00,24.98,24.98,24.94,24.96,53500.0,14.1435,14.1435,14.1209,14.1322,53500.0
2006-09-26 12:30:00,24.96,24.96,24.94,24.96,23300.0,14.1322,14.1322,14.1209,14.1322,23300.0
2006-09-26 12:35:00,24.96,24.96,24.94,24.94,51500.0,14.1322,14.1322,14.1209,14.1209,51500.0
2006-09-26 12:40:00,24.94,24.95,24.92,24.94,45500.0,14.1209,14.1265,14.1096,14.1209,45500.0
2006-09-26 12:45:00,24.94,24.98,24.94,24.95,45200.0,14.1209,14.1435,14.1209,14.1265,45200.0
2006-09-26 12:50:00,24.94,24.94,24.92,24.92,9400.0,14.1209,14.1209,14.1096,14.1096,9400.0
2006-09-26 12:55:00,24.92,24.98,24.91,24.98,21100.0,14.1096,14.1435,14.1039,14.1435,21100.0
2006-09-26 13:00:00,24.98,24.98,24.94,24.94,23700.0,14.1435,14.1435,14.1209,14.1209,23700.0
2006-09-26 13:05:00,24.95,24.95,24.91,24.93,26500.0,14.1265,14.1265,14.1039,14.1152,26500.0
2006-09-26 13:10:00,24.94,24.95,24.92,24.94,22000.0,14.1209,14.1265,14.1096,14.1209,22000.0
2006-09-26 13:15:00,24.93,24.96,24.93,24.95,23600.0,14.1152,14.1322,14.1152,14.1265,23600.0
2006-09-26 13:20:00,24.95,24.95,24.91,24.94,44900.0,14.1265,14.1265,14.1039,14.1209,44900.0
2006-09-26 13:25:00,24.94,24.96,24.92,24.95,34000.0,14.1209,14.1322,14.1096,14.1265,34000.0
2006-09-26 13:30:00,24.95,24.99,24.95,24.96,15400.0,14.1265,14.1492,14.1265,14.1322,15400.0
2006-09-26 13:35:00,24.95,24.97,24.93,24.96,14300.0,14.1265,14.1379,14.1152,14.1322,14300.0
2006-09-26 13:40:00,24.95,24.97,24.94,24.96,20500.0,14.1265,14.1379,14.1209,14.1322,20500.0
2006-09-26 13:45:00,24.96,24.98,24.96,24.97,12900.0,14.1322,14.1435,14.1322,14.1379,12900.0
2006-09-26 13:50:00,24.98,25.01,24.97,24.98,24100.0,14.1435,14.1605,14.1379,14.1435,24100.0
2006-09-26 13:55:00,24.98,25.0,24.98,25.0,15800.0,14.1435,14.1549,14.1435,14.1549,15800.0
2006-09-26 14:00:00,25.0,25.0,24.99,24.99,23000.0,14.1549,14.1549,14.1492,14.1492,23000.0
2006-09-26 14:05:00,25.0,25.0,24.99,24.99,22100.0,14.1549,14.1549,14.1492,14.1492,22100.0
2006-09-26 14:10:00,24.99,25.0,24.99,24.99,17800.0,14.1492,14.1549,14.1492,14.1492,17800.0
2006-09-26 14:15:00,25.0,25.0,24.94,24.95,27900.0,14.1549,14.1549,14.1209,14.1265,27900.0
2006-09-26 14:20:00,24.96,24.98,24.96,24.98,10400.0,14.1322,14.1435,14.1322,14.1435,10400.0
2006-09-26 14:25:00,24.97,25.0,24.97,24.98,25300.0,14.1379,14.1549,14.1379,14.1435,25300.0
2006-09-26 14:30:00,24.99,25.01,24.98,24.99,34700.0,14.1492,14.1605,14.1435,14.1492,34700.0
2006-09-26 14:35:00,24.99,24.99,24.96,24.98,26300.0,14.1492,14.1492,14.1322,14.1435,26300.0
2006-09-26 14:40:00,24.97,24.99,24.96,24.99,26300.0,14.1379,14.1492,14.1322,14.1492,26300.0
2006-09-26 14:45:00,24.97,24.98,24.94,24.95,23000.0,14.1379,14.1435,14.1209,14.1265,23000.0
2006-09-26 14:50:00,24.96,24.97,24.95,24.96,22700.0,14.1322,14.1379,14.1265,14.1322,22700.0
2006-09-26 14:55:00,24.97,24.99,24.96,24.97,39300.0,14.1379,14.1492,14.1322,14.1379,39300.0
2006-09-26 15:00:00,24.95,24.97,24.88,24.91,57600.0,14.1265,14.1379,14.0869,14.1039,57600.0
2006-09-26 15:05:00,24.91,24.96,24.88,24.94,58000.0,14.1039,14.1322,14.0869,14.1209,58000.0
2006-09-26 15:10:00,24.95,24.97,24.93,24.94,33900.0,14.1265,14.1379,14.1152,14.1209,33900.0
2006-09-26 15:15:00,24.93,24.97,24.93,24.97,24900.0,14.1152,14.1379,14.1152,14.1379,24900.0
2006-09-26 15:20:00,24.96,24.97,24.9,24.95,41100.0,14.1322,14.1379,14.0982,14.1265,41100.0
2006-09-26 15:25:00,24.95,24.96,24.94,24.95,59300.0,14.1265,14.1322,14.1209,14.1265,59300.0
2006-09-26 15:30:00,24.95,24.98,24.94,24.97,48900.0,14.1265,14.1435,14.1209,14.1379,48900.0
2006-09-26 15:35:00,24.97,24.97,24.91,24.94,51800.0,14.1379,14.1379,14.1039,14.1209,51800.0
2006-09-26 15:40:00,24.93,24.96,24.93,24.95,44400.0,14.1152,14.1322,14.1152,14.1265,44400.0
2006-09-26 15:45:00,24.95,24.95,24.9,24.92,41400.0,14.1265,14.1265,14.0982,14.1096,41400.0
2006-09-26 15:50:00,24.93,24.96,24.91,24.96,39900.0,14.1152,14.1322,14.1039,14.1322,39900.0
2006-09-26 15:55:00,24.96,24.98,24.94,24.94,50200.0,14.1322,14.1435,14.1209,14.1209,50200.0
2006-09-27 09:30:00,24.91,24.95,24.91,24.95,26200.0,14.1039,14.1265,14.1039,14.1265,26200.0
2006-09-27 09:35:00,24.96,24.97,24.85,24.89,8100.0,14.1322,14.1379,14.0699,14.0926,8100.0
2006-09-27 09:40:00,24.9,24.98,24.9,24.98,9100.0,14.0982,14.1435,14.0982,14.1435,9100.0
2006-09-27 09:45:00,24.98,25.02,24.98,25.01,26900.0,14.1435,14.1662,14.1435,14.1605,26900.0
2006-09-27 09:50:00,25.02,25.03,24.93,24.96,30100.0,14.1662,14.1718,14.1152,14.1322,30100.0
2006-09-27 09:55:00,24.93,25.0,24.93,24.98,6500.0,14.1152,14.1549,14.1152,14.1435,6500.0
2006-09-27 10:00:00,25.0,25.08,25.0,25.05,34600.0,14.1549,14.2001,14.1549,14.1832,34600.0
2006-09-27 10:05:00,25.04,25.05,25.03,25.05,10400.0,14.1775,14.1832,14.1718,14.1832,10400.0
2006-09-27 10:10:00,25.03,25.04,25.0,25.0,12400.0,14.1718,14.1775,14.1549,14.1549,12400.0
2006-09-27 10:15:00,25.01,25.02,25.0,25.01,17500.0,14.1605,14.1662,14.1549,14.1605,17500.0
2006-09-27 10:20:00,25.02,25.02,24.99,24.99,18400.0,14.1662,14.1662,14.1492,14.1492,18400.0
2006-09-27 10:25:00,24.99,25.0,24.99,24.99,10300.0,14.1492,14.1549,14.1492,14.1492,10300.0
2006-09-27 10:30:00,25.0,25.02,24.99,25.02,120200.0,14.1549,14.1662,14.1492,14.1662,120200.0
2006-09-27 10:35:00,25.01,25.07,25.01,25.07,24600.0,14.1605,14.1945,14.1605,14.1945,24600.0
2006-09-27 10:40:00,25.07,25.07,25.03,25.04,30000.0,14.1945,14.1945,14.1718,14.1775,30000.0
2006-09-27 10:45:00,25.05,25.05,25.02,25.02,25500.0,14.1832,14.1832,14.1662,14.1662,25500.0
2006-09-27 10:50:00,25.03,25.04,24.99,25.01,22500.0,14.1718,14.1775,14.1492,14.1605,22500.0
2006-09-27 10:55:00,25.01,25.01,24.99,25.0,18900.0,14.1605,14.1605,14.1492,14.1549,18900.0
2006-09-27 11:00:00,25.01,25.02,24.94,24.94,35900.0,14.1605,14.1662,14.1209,14.1209,35900.0
2006-09-27 11:05:00,24.92,24.95,24.91,24.92,26000.0,14.1096,14.1265,14.1039,14.1096,26000.0
2006-09-27 11:10:00,24.92,24.96,24.92,24.94,18000.0,14.1096,14.1322,14.1096,14.1209,18000.0
2006-09-27 11:15:00,24.95,24.95,24.91,24.91,16100.0,14.1265,14.1265,14.1039,14.1039,16100.0
2006-09-27 11:20:00,24.9,24.94,24.9,24.9,17200.0,14.0982,14.1209,14.0982,14.0982,17200.0
2006-09-27 11:25:00,24.9,24.9,24.88,24.89,15500.0,14.0982,14.0982,14.0869,14.0926,15500.0
2006-09-27 11:30:00,24.89,24.93,24.89,24.92,10400.0,14.0926,14.1152,14.0926,14.1096,10400.0
2006-09-27 11:35:00,24.92,24.97,24.92,24.95,25400.0,14.1096,14.1379,14.1096,14.1265,25400.0
2006-09-27 11:40:00,24.95,24.95,24.91,24.92,12800.0,14.1265,14.1265,14.1039,14.1096,12800.0
2006-09-27 11:45:00,24.92,24.92,24.86,24.9,57000.0,14.1096,14.1096,14.0756,14.0982,57000.0
2006-09-27 11:50:00,24.9,24.9,24.87,24.89,10600.0,14.0982,14.0982,14.0812,14.0926,10600.0
2006-09-27 11:55:00,24.89,24.89,24.88,24.89,9800.0,14.0926,14.0926,14.0869,14.0926,9800.0
2006-09-27 12:00:00,24.89,24.89,24.85,24.86,11400.0,14.0926,14.0926,14.0699,14.0756,11400.0
2006-09-27 12:05:00,24.86,24.86,24.81,24.81,14800.0,14.0756,14.0756,14.0473,14.0473,14800.0
2006-09-27 12:10:00,24.81,24.82,24.8,24.82,26800.0,14.0473,14.0529,14.0416,14.0529,26800.0
2006-09-27 12:15:00,24.82,24.84,24.8,24.82,25600.0,14.0529,14.0643,14.0416,14.0529,25600.0
2006-09-27 12:20:00,24.81,24.83,24.8,24.82,12700.0,14.0473,14.0586,14.0416,14.0529,12700.0
2006-09-27 12:25:00,24.82,24.83,24.76,24.76,18000.0,14.0529,14.0586,14.019,14.019,18000.0
2006-09-27 12:30:00,24.75,24.8,24.75,24.78,20600.0,14.0133,14.0416,14.0133,14.0303,20600.0
2006-09-27 12:35:00,24.78,24.78,24.76,24.78,11100.0,14.0303,14.0303,14.019,14.0303,11100.0
2006-09-27 12:40:00,24.77,24.77,24.76,24.77,9800.0,14.0246,14.0246,14.019,14.0246,9800.0
2006-09-27 12:45:00,24.77,24.77,24.74,24.74,10900.0,14.0246,14.0246,14.0076,14.0076,10900.0
2006-09-27 12:50:00,24.74,24.75,24.73,24.73,18300.0,14.0076,14.0133,14.002,14.002,18300.0
2006-09-27 12:55:00,24.74,24.74,24.73,24.74,10900.0,14.0076,14.0076,14.002,14.0076,10900.0
2006-09-27 13:00:00,24.74,24.74,24.72,24.73,13800.0,14.0076,14.0076,13.9963,14.002,13800.0
2006-09-27 13:05:00,24.73,24.73,24.69,24.71,19200.0,14.002,14.002,13.9793,13.9907,19200.0
2006-09-27 13:10:00,24.7,24.74,24.7,24.7,16300.0,13.985,14.0076,13.985,13.985,16300.0
2006-09-27 13:15:00,24.71,24.73,24.7,24.72,7500.0,13.9907,14.002,13.985,13.9963,7500.0
2006-09-27 13:20:00,24.73,24.74,24.73,24.74,2200.0,14.002,14.0076,14.002,14.0076,2200.0
2006-09-27 13:25:00,24.74,24.74,24.73,24.74,5300.0,14.0076,14.0076,14.002,14.0076,5300.0
2006-09-27 13:30:00,24.74,24.76,24.71,24.71,27500.0,14.0076,14.019,13.9907,13.9907,27500.0
2006-09-27 13:35:00,24.71,24.71,24.69,24.69,9900.0,13.9907,13.9907,13.9793,13.9793,9900.0
2006-09-27 13:40:00,24.69,24.73,24.69,24.72,22800.0,13.9793,14.002,13.9793,13.9963,22800.0
2006-09-27 13:45:00,24.73,24.76,24.73,24.75,19300.0,14.002,14.019,14.002,14.0133,19300.0
2006-09-27 13:50:00,24.75,24.79,24.75,24.78,37600.0,14.0133,14.036,14.0133,14.0303,37600.0
2006-09-27 13:55:00,24.78,24.81,24.78,24.81,25300.0,14.0303,14.0473,14.0303,14.0473,25300.0
2006-09-27 14:00:00,24.81,24.81,24.77,24.78,23500.0,14.0473,14.0473,14.0246,14.0303,23500.0
2006-09-27 14:05:00,24.77,24.79,24.75,24.79,17300.0,14.0246,14.036,14.0133,14.036,17300.0
2006-09-27 14:10:00,24.78,24.78,24.74,24.76,24600.0,14.0303,14.0303,14.0076,14.019,24600.0
2006-09-27 14:15:00,24.75,24.75,24.68,24.69,16000.0,14.0133,14.0133,13.9737,13.9793,16000.0
2006-09-27 14:20:00,24.69,24.74,24.69,24.73,22600.0,13.9793,14.0076,13.9793,14.002,22600.0
2006-09-27 14:25:00,24.74,24.74,24.67,24.67,16800.0,14.0076,14.0076,13.968,13.968,16800.0
2006-09-27 14:30:00,24.67,24.69,24.65,24.68,18400.0,13.968,13.9793,13.9567,13.9737,18400.0
2006-09-27 14:35:00,24.68,24.7,24.67,24.68,13800.0,13.9737,13.985,13.968,13.9737,13800.0
2006-09-27 14:40:00,24.69,24.69,24.65,24.66,16000.0,13.9793,13.9793,13.9567,13.9623,16000.0
2006-09-27 14:45:00,24.65,24.65,24.61,24.62,16700.0,13.9567,13.9567,13.934,13.9397,16700.0
2006-09-27 14:50:00,24.63,24.63,24.61,24.62,12800.0,13.9454,13.9454,13.934,13.9397,12800.0
2006-09-27 14:55:00,24.62,24.65,24.61,24.65,13100.0,13.9397,13.9567,13.934,13.9567,13100.0
2006-09-27 15:00:00,24.65,24.7,24.64,24.7,19200.0,13.9567,13.985,13.951,13.985,19200.0
2006-09-27 15:05:00,24.7,24.71,24.63,24.63,26600.0,13.985,13.9907,13.9454,13.9454,26600.0
2006-09-27 15:10:00,24.62,24.63,24.58,24.6,33200.0,13.9397,13.9454,13.9171,13.9284,33200.0
2006-09-27 15:15:00,24.6,24.62,24.59,24.61,24300.0,13.9284,13.9397,13.9227,13.934,24300.0
2006-09-27 15:20:00,24.62,24.63,24.59,24.62,33500.0,13.9397,13.9454,13.9227,13.9397,33500.0
2006-09-27 15:25:00,24.61,24.61,24.56,24.58,28200.0,13.934,13.934,13.9057,13.9171,28200.0
2006-09-27 15:30:00,24.57,24.67,24.57,24.66,29000.0,13.9114,13.968,13.9114,13.9623,29000.0
2006-09-27 15:35:00,24.67,24.69,24.59,24.63,69000.0,13.968,13.9793,13.9227,13.9454,69000.0
2006-09-27 15:40:00,24.63,24.65,24.54,24.61,112800.0,13.9454,13.9567,13.8944,13.934,112800.0
2006-09-27 15:45:00,24.61,24.61,24.5,24.5,105700.0,13.934,13.934,13.8718,13.8718,105700.0
2006-09-27 15:50:00,24.59,24.61,24.56,24.56,35300.0,13.9227,13.934,13.9057,13.9057,35300.0
2006-09-27 15:55:00,24.57,24.61,24.57,24.61,45300.0,13.9114,13.934,13.9114,13.934,45300.0
2006-09-28 09:30:00,24.54,24.72,24.53,24.7,39400.0,13.8944,13.9963,13.8887,13.985,39400.0
2006-09-28 09:35:00,24.72,24.77,24.7,24.75,7700.0,13.9963,14.0246,13.985,14.0133,7700.0
2006-09-28 09:40:00,24.74,24.82,24.72,24.74,11900.0,14.0076,14.0529,13.9963,14.0076,11900.0
2006-09-28 09:45:00,24.72,24.74,24.68,24.72,10600.0,13.9963,14.0076,13.9737,13.9963,10600.0
2006-09-28 09:50:00,24.73,24.8,24.69,24.8,21200.0,14.002,14.0416,13.9793,14.0416,21200.0
2006-09-28 09:55:00,24.79,24.81,24.78,24.81,14100.0,14.036,14.0473,14.0303,14.0473,14100.0
2006-09-28 10:00:00,24.81,24.84,24.81,24.83,12600.0,14.0473,14.0643,14.0473,14.0586,12600.0
2006-09-28 10:05:00,24.83,24.85,24.82,24.84,17000.0,14.0586,14.0699,14.0529,14.0643,17000.0
2006-09-28 10:10:00,24.85,24.91,24.84,24.91,16600.0,14.0699,14.1039,14.0643,14.1039,16600.0
2006-09-28 10:15:00,24.9,24.93,24.9,24.91,19400.0,14.0982,14.1152,14.0982,14.1039,19400.0
2006-09-28 10:20:00,24.92,24.97,24.92,24.97,13200.0,14.1096,14.1379,14.1096,14.1379,13200.0
2006-09-28 10:25:00,24.97,24.98,24.96,24.96,10600.0,14.1379,14.1435,14.1322,14.1322,10600.0
2006-09-28 10:30:00,24.96,24.98,24.95,24.95,14500.0,14.1322,14.1435,14.1265,14.1265,14500.0
2006-09-28 10:35:00,24.96,24.96,24.83,24.84,27200.0,14.1322,14.1322,14.0586,14.0643,27200.0
2006-09-28 10:40:00,24.84,24.85,24.84,24.84,11100.0,14.0643,14.0699,14.0643,14.0643,11100.0
2006-09-28 10:45:00,24.84,24.85,24.84,24.85,8700.0,14.0643,14.0699,14.0643,14.0699,8700.0
2006-09-28 10:50:00,24.84,24.84,24.83,24.84,10100.0,14.0643,14.0643,14.0586,14.0643,10100.0
2006-09-28 10:55:00,24.85,24.87,24.85,24.85,12500.0,14.0699,14.0812,14.0699,14.0699,12500.0
2006-09-28 11:00:00,24.85,24.85,24.84,24.84,2800.0,14.0699,14.0699,14.0643,14.0643,2800.0
2006-09-28 11:05:00,24.85,24.86,24.84,24.85,4900.0,14.0699,14.0756,14.0643,14.0699,4900.0
2006-09-28 11:10:00,24.86,24.86,24.85,24.85,6800.0,14.0756,14.0756,14.0699,14.0699,6800.0
2006-09-28 11:15:00,24.86,24.86,24.85,24.85,24000.0,14.0756,14.0756,14.0699,14.0699,24000.0
2006-09-28 11:20:00,24.86,24.9,24.85,24.87,75100.0,14.0756,14.0982,14.0699,14.0812,75100.0
2006-09-28 11:25:00,24.88,24.9,24.87,24.88,32300.0,14.0869,14.0982,14.0812,14.0869,32300.0
2006-09-28 11:30:00,24.88,24.9,24.88,24.9,7200.0,14.0869,14.0982,14.0869,14.0982,7200.0
2006-09-28 11:35:00,24.9,24.9,24.88,24.88,15300.0,14.0982,14.0982,14.0869,14.0869,15300.0
2006-09-28 11:40:00,24.88,24.89,24.87,24.88,12400.0,14.0869,14.0926,14.0812,14.0869,12400.0
2006-09-28 11:45:00,24.87,24.88,24.86,24.87,12900.0,14.0812,14.0869,14.0756,14.0812,12900.0
2006-09-28 11:50:00,24.87,24.87,24.85,24.86,11800.0,14.0812,14.0812,14.0699,14.0756,11800.0
2006-09-28 11:55:00,24.87,24.87,24.84,24.85,5100.0,14.0812,14.0812,14.0643,14.0699,5100.0
2006-09-28 12:00:00,24.84,24.85,24.83,24.84,12300.0,14.0643,14.0699,14.0586,14.0643,12300.0
2006-09-28 12:05:00,24.84,24.84,24.83,24.83,3500.0,14.0643,14.0643,14.0586,14.0586,3500.0
2006-09-28 12:10:00,24.84,24.86,24.84,24.85,21400.0,14.0643,14.0756,14.0643,14.0699,21400.0
2006-09-28 12:15:00,24.84,24.86,24.83,24.83,19500.0,14.0643,14.0756,14.0586,14.0586,19500.0
2006-09-28 12:20:00,24.84,24.85,24.84,24.85,4500.0,14.0643,14.0699,14.0643,14.0699,4500.0
2006-09-28 12:25:00,24.85,24.85,24.84,24.84,3900.0,14.0699,14.0699,14.0643,14.0643,3900.0
2006-09-28 12:30:00,24.85,24.85,24.84,24.84,6100.0,14.0699,14.0699,14.0643,14.0643,6100.0
2006-09-28 12:35:00,24.85,24.87,24.84,24.86,17000.0,14.0699,14.0812,14.0643,14.0756,17000.0
2006-09-28 12:40:00,24.87,24.87,24.86,24.87,10400.0,14.0812,14.0812,14.0756,14.0812,10400.0
2006-09-28 12:45:00,24.86,24.87,24.86,24.87,6400.0,14.0756,14.0812,14.0756,14.0812,6400.0
2006-09-28 12:50:00,24.87,24.9,24.87,24.89,5700.0,14.0812,14.0982,14.0812,14.0926,5700.0
2006-09-28 12:55:00,24.9,24.9,24.89,24.9,37500.0,14.0982,14.0982,14.0926,14.0982,37500.0
2006-09-28 13:00:00,24.9,24.9,24.89,24.9,24500.0,14.0982,14.0982,14.0926,14.0982,24500.0
2006-09-28 13:05:00,24.9,24.9,24.85,24.85,41600.0,14.0982,14.0982,14.0699,14.0699,41600.0
2006-09-28 13:10:00,24.85,24.86,24.84,24.86,31500.0,14.0699,14.0756,14.0643,14.0756,31500.0
2006-09-28 13:15:00,24.86,24.87,24.84,24.87,115700.0,14.0756,14.0812,14.0643,14.0812,115700.0
2006-09-28 13:20:00,24.87,24.92,24.87,24.9,15800.0,14.0812,14.1096,14.0812,14.0982,15800.0
2006-09-28 13:25:00,24.91,24.94,24.9,24.91,11400.0,14.1039,14.1209,14.0982,14.1039,11400.0
2006-09-28 13:30:00,24.91,24.93,24.9,24.92,4300.0,14.1039,14.1152,14.0982,14.1096,4300.0
2006-09-28 13:35:00,24.92,24.94,24.92,24.93,14400.0,14.1096,14.1209,14.1096,14.1152,14400.0
2006-09-28 13:40:00,24.93,24.93,24.91,24.92,9500.0,14.1152,14.1152,14.1039,14.1096,9500.0
2006-09-28 13:45:00,24.93,24.93,24.92,24.93,6100.0,14.1152,14.1152,14.1096,14.1152,6100.0
2006-09-28 13:50:00,24.93,24.95,24.93,24.94,16300.0,14.1152,14.1265,14.1152,14.1209,16300.0
2006-09-28 13:55:00,24.95,24.95,24.91,24.92,20400.0,14.1265,14.1265,14.1039,14.1096,20400.0
2006-09-28 14:00:00,24.94,24.95,24.93,24.95,10800.0,14.1209,14.1265,14.1152,14.1265,10800.0
2006-09-28 14:05:00,24.94,24.97,24.94,24.97,15400.0,14.1209,14.1379,14.1209,14.1379,15400.0
2006-09-28 14:10:00,24.97,24.98,24.97,24.97,18700.0,14.1379,14.1435,14.1379,14.1379,18700.0
2006-09-28 14:15:00,24.96,24.96,24.94,24.96,9800.0,14.1322,14.1322,14.1209,14.1322,9800.0
2006-09-28 14:20:00,24.96,24.97,24.94,24.97,18400.0,14.1322,14.1379,14.1209,14.1379,18400.0
2006-09-28 14:25:00,24.96,24.98,24.96,24.97,6600.0,14.1322,14.1435,14.1322,14.1379,6600.0
2006-09-28 14:30:00,24.98,24.98,24.95,24.95,29900.0,14.1435,14.1435,14.1265,14.1265,29900.0
2006-09-28 14:35:00,24.95,24.97,24.95,24.96,7900.0,14.1265,14.1379,14.1265,14.1322,7900.0
2006-09-28 14:40:00,24.96,24.98,24.96,24.98,15200.0,14.1322,14.1435,14.1322,14.1435,15200.0
2006-09-28 14:45:00,24.97,25.0,24.97,25.0,11200.0,14.1379,14.1549,14.1379,14.1549,11200.0
2006-09-28 14:50:00,24.98,25.0,24.98,24.99,26700.0,14.1435,14.1549,14.1435,14.1492,26700.0
2006-09-28 14:55:00,24.99,25.0,24.99,24.99,25000.0,14.1492,14.1549,14.1492,14.1492,25000.0
2006-09-28 15:00:00,24.99,24.99,24.96,24.97,11900.0,14.1492,14.1492,14.1322,14.1379,11900.0
2006-09-28 15:05:00,24.96,24.97,24.96,24.96,3500.0,14.1322,14.1379,14.1322,14.1322,3500.0
2006-09-28 15:10:00,24.96,24.98,24.96,24.98,26700.0,14.1322,14.1435,14.1322,14.1435,26700.0
2006-09-28 15:15:00,24.98,24.98,24.97,24.98,15000.0,14.1435,14.1435,14.1379,14.1435,15000.0
2006-09-28 15:20:00,24.98,25.04,24.98,25.0,63200.0,14.1435,14.1775,14.1435,14.1549,63200.0
2006-09-28 15:25:00,24.99,25.01,24.94,25.01,22500.0,14.1492,14.1605,14.1209,14.1605,22500.0
2006-09-28 15:30:00,25.0,25.02,24.98,25.02,13600.0,14.1549,14.1662,14.1435,14.1662,13600.0
2006-09-28 15:35:00,25.01,25.03,25.01,25.01,22100.0,14.1605,14.1718,14.1605,14.1605,22100.0
2006-09-28 15:40:00,25.0,25.06,25.0,25.05,40600.0,14.1549,14.1888,14.1549,14.1832,40600.0
2006-09-28 15:45:00,25.05,25.07,25.05,25.05,36900.0,14.1832,14.1945,14.1832,14.1832,36900.0
2006-09-28 15:50:00,25.05,25.06,25.02,25.05,35100.0,14.1832,14.1888,14.1662,14.1832,35100.0
2006-09-28 15:55:00,25.05,25.05,25.01,25.01,49700.0,14.1832,14.1832,14.1605,14.1605,49700.0
2006-09-29 09:30:00,25.0,25.0,24.86,24.95,35900.0,14.1549,14.1549,14.0756,14.1265,35900.0
2006-09-29 09:35:00,24.95,25.01,24.88,24.88,30400.0,14.1265,14.1605,14.0869,14.0869,30400.0
2006-09-29 09:40:00,24.87,24.9,24.82,24.85,25500.0,14.0812,14.0982,14.0529,14.0699,25500.0
2006-09-29 09:45:00,24.87,24.88,24.78,24.78,16600.0,14.0812,14.0869,14.0303,14.0303,16600.0
2006-09-29 09:50:00,24.79,24.82,24.71,24.78,15800.0,14.036,14.0529,13.9907,14.0303,15800.0
2006-09-29 09:55:00,24.77,24.85,24.76,24.77,23700.0,14.0246,14.0699,14.019,14.0246,23700.0
2006-09-29 10:00:00,24.77,24.85,24.74,24.75,22100.0,14.0246,14.0699,14.0076,14.0133,22100.0
2006-09-29 10:05:00,24.74,24.76,24.68,24.7,34000.0,14.0076,14.019,13.9737,13.985,34000.0
2006-09-29 10:10:00,24.7,24.78,24.7,24.78,28400.0,13.985,14.0303,13.985,14.0303,28400.0
2006-09-29 10:15:00,24.78,24.84,24.78,24.83,20400.0,14.0303,14.0643,14.0303,14.0586,20400.0
2006-09-29 10:20:00,24.84,24.88,24.83,24.87,36400.0,14.0643,14.0869,14.0586,14.0812,36400.0
2006-09-29 10:25:00,24.87,24.88,24.81,24.83,31600.0,14.0812,14.0869,14.0473,14.0586,31600.0
2006-09-29 10:30:00,24.84,24.86,24.8,24.85,19300.0,14.0643,14.0756,14.0416,14.0699,19300.0
2006-09-29 10:35:00,24.86,24.86,24.81,24.81,29500.0,14.0756,14.0756,14.0473,14.0473,29500.0
2006-09-29 10:40:00,24.82,24.87,24.81,24.87,11600.0,14.0529,14.0812,14.0473,14.0812,11600.0
2006-09-29 10:45:00,24.86,24.93,24.86,24.92,16400.0,14.0756,14.1152,14.0756,14.1096,16400.0
2006-09-29 10:50:00,24.93,24.95,24.91,24.95,28100.0,14.1152,14.1265,14.1039,14.1265,28100.0
2006-09-29 10:55:00,24.95,24.97,24.94,24.95,15500.0,14.1265,14.1379,14.1209,14.1265,15500.0
2006-09-29 11:00:00,24.95,24.95,24.92,24.92,16300.0,14.1265,14.1265,14.1096,14.1096,16300.0
2006-09-29 11:05:00,24.91,24.92,24.88,24.88,9400.0,14.1039,14.1096,14.0869,14.0869,9400.0
2006-09-29 11:10:00,24.88,24.88,24.83,24.85,22500.0,14.0869,14.0869,14.0586,14.0699,22500.0
2006-09-29 11:15:00,24.85,24.86,24.83,24.84,28300.0,14.0699,14.0756,14.0586,14.0643,28300.0
2006-09-29 11:20:00,24.83,24.84,24.8,24.82,16100.0,14.0586,14.0643,14.0416,14.0529,16100.0
2006-09-29 11:25:00,24.82,24.82,24.8,24.8,4200.0,14.0529,14.0529,14.0416,14.0416,4200.0
2006-09-29 11:30:00,24.8,24.83,24.8,24.8,12600.0,14.0416,14.0586,14.0416,14.0416,12600.0
2006-09-29 11:35:00,24.78,24.81,24.76,24.78,26600.0,14.0303,14.0473,14.019,14.0303,26600.0
2006-09-29 11:40:00,24.77,24.78,24.76,24.76,8300.0,14.0246,14.0303,14.019,14.019,8300.0
2006-09-29 11:45:00,24.77,24.79,24.76,24.78,12300.0,14.0246,14.036,14.019,14.0303,12300.0
2006-09-29 11:50:00,24.79,24.79,24.75,24.76,20700.0,14.036,14.036,14.0133,14.019,20700.0
2006-09-29 11:55:00,24.75,24.76,24.73,24.73,14200.0,14.0133,14.019,14.002,14.002,14200.0
2006-09-29 12:00:00,24.74,24.74,24.71,24.72,24700.0,14.0076,14.0076,13.9907,13.9963,24700.0
2006-09-29 12:05:00,24.72,24.72,24.68,24.69,118700.0,13.9963,13.9963,13.9737,13.9793,118700.0
2006-09-29 12:10:00,24.68,24.72,24.68,24.7,15600.0,13.9737,13.9963,13.9737,13.985,15600.0
2006-09-29 12:15:00,24.7,24.72,24.69,24.72,12600.0,13.985,13.9963,13.9793,13.9963,12600.0
2006-09-29 12:20:00,24.72,24.77,24.72,24.75,47900.0,13.9963,14.0246,13.9963,14.0133,47900.0
2006-09-29 12:25:00,24.75,24.78,24.75,24.75,23500.0,14.0133,14.0303,14.0133,14.0133,23500.0
2006-09-29 12:30:00,24.75,24.75,24.68,24.69,17400.0,14.0133,14.0133,13.9737,13.9793,17400.0
2006-09-29 12:35:00,24.69,24.71,24.68,24.69,11200.0,13.9793,13.9907,13.9737,13.9793,11200.0
2006-09-29 12:40:00,24.7,24.71,24.7,24.71,4000.0,13.985,13.9907,13.985,13.9907,4000.0
2006-09-29 12:45:00,24.72,24.73,24.69,24.69,16900.0,13.9963,14.002,13.9793,13.9793,16900.0
2006-09-29 12:50:00,24.69,24.7,24.69,24.69,7700.0,13.9793,13.985,13.9793,13.9793,7700.0
2006-09-29 12:55:00,24.7,24.7,24.68,24.68,5400.0,13.985,13.985,13.9737,13.9737,5400.0
2006-09-29 13:00:00,24.67,24.69,24.67,24.67,12900.0,13.968,13.9793,13.968,13.968,12900.0
2006-09-29 13:05:00,24.67,24.68,24.63,24.63,17800.0,13.968,13.9737,13.9454,13.9454,17800.0
2006-09-29 13:10:00,24.63,24.64,24.6,24.61,34500.0,13.9454,13.951,13.9284,13.934,34500.0
2006-09-29 13:15:00,24.61,24.61,24.58,24.6,15200.0,13.934,13.934,13.9171,13.9284,15200.0
2006-09-29 13:20:00,24.59,24.6,24.54,24.54,31500.0,13.9227,13.9284,13.8944,13.8944,31500.0
2006-09-29 13:25:00,24.54,24.55,24.54,24.54,10400.0,13.8944,13.9001,13.8944,13.8944,10400.0
2006-09-29 13:30:00,24.54,24.55,24.52,24.52,16100.0,13.8944,13.9001,13.8831,13.8831,16100.0
2006-09-29 13:35:00,24.52,24.54,24.52,24.53,11700.0,13.8831,13.8944,13.8831,13.8887,11700.0
2006-09-29 13:40:00,24.54,24.54,24.52,24.53,8700.0,13.8944,13.8944,13.8831,13.8887,8700.0
2006-09-29 13:45:00,24.54,24.54,24.52,24.53,11500.0,13.8944,13.8944,13.8831,13.8887,11500.0
2006-09-29 13:50:00,24.52,24.53,24.52,24.53,10600.0,13.8831,13.8887,13.8831,13.8887,10600.0
2006-09-29 13:55:00,24.53,24.54,24.52,24.53,7900.0,13.8887,13.8944,13.8831,13.8887,7900.0
2006-09-29 14:00:00,24.54,24.56,24.53,24.56,17700.0,13.8944,13.9057,13.8887,13.9057,17700.0
2006-09-29 14:05:00,24.56,24.57,24.56,24.56,12700.0,13.9057,13.9114,13.9057,13.9057,12700.0
2006-09-29 14:10:00,24.55,24.56,24.54,24.54,22400.0,13.9001,13.9057,13.8944,13.8944,22400.0
2006-09-29 14:15:00,24.54,24.55,24.52,24.52,19000.0,13.8944,13.9001,13.8831,13.8831,19000.0
2006-09-29 14:20:00,24.53,24.53,24.52,24.53,14100.0,13.8887,13.8887,13.8831,13.8887,14100.0
2006-09-29 14:25:00,24.52,24.53,24.52,24.53,12900.0,13.8831,13.8887,13.8831,13.8887,12900.0
2006-09-29 14:30:00,24.52,24.53,24.52,24.52,8400.0,13.8831,13.8887,13.8831,13.8831,8400.0
2006-09-29 14:35:00,24.53,24.53,24.52,24.53,24000.0,13.8887,13.8887,13.8831,13.8887,24000.0
2006-09-29 14:40:00,24.52,24.53,24.52,24.53,10000.0,13.8831,13.8887,13.8831,13.8887,10000.0
2006-09-29 14:45:00,24.53,24.54,24.52,24.53,22600.0,13.8887,13.8944,13.8831,13.8887,22600.0
2006-09-29 14:50:00,24.54,24.54,24.52,24.52,25700.0,13.8944,13.8944,13.8831,13.8831,25700.0
2006-09-29 14:55:00,24.52,24.53,24.51,24.51,24500.0,13.8831,13.8887,13.8774,13.8774,24500.0
2006-09-29 15:00:00,24.52,24.53,24.5,24.51,26200.0,13.8831,13.8887,13.8718,13.8774,26200.0
2006-09-29 15:05:00,24.52,24.53,24.51,24.52,16000.0,13.8831,13.8887,13.8774,13.8831,16000.0
2006-09-29 15:10:00,24.53,24.53,24.52,24.53,6300.0,13.8887,13.8887,13.8831,13.8887,6300.0
2006-09-29 15:15:00,24.53,24.59,24.52,24.59,39300.0,13.8887,13.9227,13.8831,13.9227,39300.0
2006-09-29 15:20:00,24.59,24.65,24.59,24.64,54000.0,13.9227,13.9567,13.9227,13.951,54000.0
2006-09-29 15:25:00,24.64,24.65,24.63,24.65,14400.0,13.951,13.9567,13.9454,13.9567,14400.0
2006-09-29 15:30:00,24.64,24.65,24.58,24.59,34700.0,13.951,13.9567,13.9171,13.9227,34700.0
2006-09-29 15:35:00,24.59,24.6,24.51,24.52,43600.0,13.9227,13.9284,13.8774,13.8831,43600.0
2006-09-29 15:40:00,24.51,24.52,24.46,24.46,66800.0,13.8774,13.8831,13.8491,13.8491,66800.0
2006-09-29 15:45:00,24.47,24.48,24.46,24.47,61600.0,13.8548,13.8604,13.8491,13.8548,61600.0
2006-09-29 15:50:00,24.47,24.53,24.47,24.52,89900.0,13.8548,13.8887,13.8548,13.8831,89900.0
2006-09-29 15:55:00,24.52,24.54,24.51,24.54,65600.0,13.8831,13.8944,13.8774,13.8944,65600.0
2006-10-02 09:30:00,24.47,24.5,24.37,24.45,26700.0,13.8548,13.8718,13.7982,13.8434,26700.0
2006-10-02 09:35:00,24.47,24.47,24.38,24.41,5300.0,13.8548,13.8548,13.8038,13.8208,5300.0
2006-10-02 09:40:00,24.42,24.47,24.41,24.47,8100.0,13.8265,13.8548,13.8208,13.8548,8100.0
2006-10-02 09:45:00,24.47,24.51,24.42,24.51,17200.0,13.8548,13.8774,13.8265,13.8774,17200.0
2006-10-02 09:50:00,24.51,24.54,24.49,24.51,11700.0,13.8774,13.8944,13.8661,13.8774,11700.0
2006-10-02 09:55:00,24.53,24.54,24.51,24.53,4000.0,13.8887,13.8944,13.8774,13.8887,4000.0
2006-10-02 10:00:00,24.52,24.56,24.5,24.55,9100.0,13.8831,13.9057,13.8718,13.9001,9100.0
2006-10-02 10:05:00,24.55,24.55,24.48,24.52,12200.0,13.9001,13.9001,13.8604,13.8831,12200.0
2006-10-02 10:10:00,24.52,24.52,24.49,24.51,12600.0,13.8831,13.8831,13.8661,13.8774,12600.0
2006-10-02 10:15:00,24.5,24.5,24.44,24.47,11200.0,13.8718,13.8718,13.8378,13.8548,11200.0
2006-10-02 10:20:00,24.48,24.48,24.42,24.42,9800.0,13.8604,13.8604,13.8265,13.8265,9800.0
2006-10-02 10:25:00,24.43,24.47,24.43,24.45,12700.0,13.8321,13.8548,13.8321,13.8434,12700.0
2006-10-02 10:30:00,24.46,24.49,24.46,24.48,12800.0,13.8491,13.8661,13.8491,13.8604,12800.0
2006-10-02 10:35:00,24.48,24.52,24.48,24.5,20600.0,13.8604,13.8831,13.8604,13.8718,20600.0
2006-10-02 10:40:00,24.49,24.5,24.49,24.49,8300.0,13.8661,13.8718,13.8661,13.8661,8300.0
2006-10-02 10:45:00,24.5,24.53,24.49,24.49,30800.0,13.8718,13.8887,13.8661,13.8661,30800.0
2006-10-02 10:50:00,24.49,24.49,24.47,24.49,7200.0,13.8661,13.8661,13.8548,13.8661,7200.0
2006-10-02 10:55:00,24.48,24.51,24.47,24.48,14400.0,13.8604,13.8774,13.8548,13.8604,14400.0
2006-10-02 11:00:00,24.47,24.49,24.46,24.48,8500.0,13.8548,13.8661,13.8491,13.8604,8500.0
2006-10-02 11:05:00,24.47,24.52,24.46,24.46,36500.0,13.8548,13.8831,13.8491,13.8491,36500.0
2006-10-02 11:10:00,24.46,24.48,24.46,24.48,3000.0,13.8491,13.8604,13.8491,13.8604,3000.0
2006-10-02 11:15:00,24.48,24.5,24.45,24.5,6600.0,13.8604,13.8718,13.8434,13.8718,6600.0
2006-10-02 11:20:00,24.5,24.52,24.5,24.5,12700.0,13.8718,13.8831,13.8718,13.8718,12700.0
2006-10-02 11:25:00,24.49,24.5,24.45,24.47,14400.0,13.8661,13.8718,13.8434,13.8548,14400.0
2006-10-02 11:30:00,24.47,24.5,24.47,24.47,9800.0,13.8548,13.8718,13.8548,13.8548,9800.0
2006-10-02 11:35:00,24.47,24.5,24.47,24.5,2800.0,13.8548,13.8718,13.8548,13.8718,2800.0
2006-10-02 11:40:00,24.5,24.52,24.49,24.49,5100.0,13.8718,13.8831,13.8661,13.8661,5100.0
2006-10-02 11:45:00,24.49,24.5,24.47,24.47,12600.0,13.8661,13.8718,13.8548,13.8548,12600.0
2006-10-02 11:50:00,24.47,24.49,24.44,24.45,18500.0,13.8548,13.8661,13.8378,13.8434,18500.0
2006-10-02 11:55:00,24.45,24.45,24.42,24.42,4100.0,13.8434,13.8434,13.8265,13.8265,4100.0
2006-10-02 12:00:00,24.42,24.43,24.39,24.39,15700.0,13.8265,13.8321,13.8095,13.8095,15700.0
2006-10-02 12:05:00,24.4,24.4,24.38,24.4,6500.0,13.8151,13.8151,13.8038,13.8151,6500.0
2006-10-02 12:10:00,24.4,24.4,24.37,24.37,10800.0,13.8151,13.8151,13.7982,13.7982,10800.0
2006-10-02 12:15:00,24.39,24.4,24.37,24.4,4600.0,13.8095,13.8151,13.7982,13.8151,4600.0
2006-10-02 12:20:00,24.4,24.4,24.39,24.4,3100.0,13.8151,13.8151,13.8095,13.8151,3100.0
2006-10-02 12:25:00,24.4,24.4,24.39,24.39,2000.0,13.8151,13.8151,13.8095,13.8095,2000.0
2006-10-02 12:30:00,24.39,24.39,24.37,24.37,5100.0,13.8095,13.8095,13.7982,13.7982,5100.0
2006-10-02 12:35:00,24.38,24.38,24.36,24.38,9800.0,13.8038,13.8038,13.7925,13.8038,9800.0
2006-10-02 12:40:00,24.37,24.38,24.36,24.36,7700.0,13.7982,13.8038,13.7925,13.7925,7700.0
2006-10-02 12:45:00,24.37,24.38,24.36,24.38,9900.0,13.7982,13.8038,13.7925,13.8038,9900.0
2006-10-02 12:50:00,24.38,24.38,24.34,24.36,18200.0,13.8038,13.8038,13.7812,13.7925,18200.0
2006-10-02 12:55:00,24.36,24.36,24.34,24.35,5400.0,13.7925,13.7925,13.7812,13.7868,5400.0
2006-10-02 13:00:00,24.36,24.36,24.34,24.35,5900.0,13.7925,13.7925,13.7812,13.7868,5900.0
2006-10-02 13:05:00,24.35,24.37,24.35,24.37,2900.0,13.7868,13.7982,13.7868,13.7982,2900.0
2006-10-02 13:10:00,24.37,24.38,24.36,24.38,8200.0,13.7982,13.8038,13.7925,13.8038,8200.0
2006-10-02 13:15:00,24.38,24.39,24.38,24.39,6400.0,13.8038,13.8095,13.8038,13.8095,6400.0
2006-10-02 13:20:00,24.39,24.39,24.37,24.38,6800.0,13.8095,13.8095,13.7982,13.8038,6800.0
2006-10-02 13:25:00,24.38,24.39,24.37,24.39,8900.0,13.8038,13.8095,13.7982,13.8095,8900.0
2006-10-02 13:30:00,24.39,24.4,24.38,24.4,4300.0,13.8095,13.8151,13.8038,13.8151,4300.0
2006-10-02 13:35:00,24.4,24.4,24.39,24.4,9000.0,13.8151,13.8151,13.8095,13.8151,9000.0
2006-10-02 13:40:00,24.39,24.39,24.37,24.39,8700.0,13.8095,13.8095,13.7982,13.8095,8700.0
2006-10-02 13:45:00,24.38,24.39,24.34,24.36,16700.0,13.8038,13.8095,13.7812,13.7925,16700.0
2006-10-02 13:50:00,24.34,24.34,24.31,24.34,18800.0,13.7812,13.7812,13.7642,13.7812,18800.0
2006-10-02 13:55:00,24.33,24.34,24.33,24.34,9600.0,13.7755,13.7812,13.7755,13.7812,9600.0
2006-10-02 14:00:00,24.33,24.33,24.25,24.3,32100.0,13.7755,13.7755,13.7302,13.7585,32100.0
2006-10-02 14:05:00,24.3,24.31,24.28,24.3,18700.0,13.7585,13.7642,13.7472,13.7585,18700.0
2006-10-02 14:10:00,24.3,24.31,24.28,24.29,13100.0,13.7585,13.7642,13.7472,13.7529,13100.0
2006-10-02 14:15:00,24.29,24.29,24.21,24.24,50300.0,13.7529,13.7529,13.7076,13.7245,50300.0
2006-10-02 14:20:00,24.25,24.25,24.1,24.15,106900.0,13.7302,13.7302,13.6453,13.6736,106900.0
2006-10-02 14:25:00,24.15,24.19,24.12,24.17,31200.0,13.6736,13.6962,13.6566,13.6849,31200.0
2006-10-02 14:30:00,24.17,24.19,24.09,24.14,70700.0,13.6849,13.6962,13.6396,13.6679,70700.0
2006-10-02 14:35:00,24.14,24.17,24.13,24.17,29700.0,13.6679,13.6849,13.6623,13.6849,29700.0
2006-10-02 14:40:00,24.17,24.17,24.13,24.14,18300.0,13.6849,13.6849,13.6623,13.6679,18300.0
2006-10-02 14:45:00,24.16,24.16,24.13,24.14,16800.0,13.6793,13.6793,13.6623,13.6679,16800.0
2006-10-02 14:50:00,24.15,24.15,24.1,24.14,15600.0,13.6736,13.6736,13.6453,13.6679,15600.0
2006-10-02 14:55:00,24.14,24.15,24.12,24.14,15400.0,13.6679,13.6736,13.6566,13.6679,15400.0
2006-10-02 15:00:00,24.13,24.18,24.13,24.18,32000.0,13.6623,13.6906,13.6623,13.6906,32000.0
2006-10-02 15:05:00,24.18,24.19,24.17,24.19,13100.0,13.6906,13.6962,13.6849,13.6962,13100.0
2006-10-02 15:10:00,24.18,24.19,24.17,24.18,14600.0,13.6906,13.6962,13.6849,13.6906,14600.0
2006-10-02 15:15:00,24.17,24.23,24.17,24.23,14800.0,13.6849,13.7189,13.6849,13.7189,14800.0
2006-10-02 15:20:00,24.23,24.26,24.22,24.24,23100.0,13.7189,13.7359,13.7132,13.7245,23100.0
2006-10-02 15:25:00,24.23,24.28,24.23,24.27,16500.0,13.7189,13.7472,13.7189,13.7415,16500.0
2006-10-02 15:30:00,24.27,24.28,24.21,24.23,46100.0,13.7415,13.7472,13.7076,13.7189,46100.0
2006-10-02 15:35:00,24.23,24.23,24.18,24.21,41300.0,13.7189,13.7189,13.6906,13.7076,41300.0
2006-10-02 15:40:00,24.22,24.3,24.22,24.28,31900.0,13.7132,13.7585,13.7132,13.7472,31900.0
2006-10-02 15:45:00,24.27,24.3,24.27,24.3,20500.0,13.7415,13.7585,13.7415,13.7585,20500.0
2006-10-02 15:50:00,24.29,24.32,24.28,24.31,21600.0,13.7529,13.7698,13.7472,13.7642,21600.0
2006-10-02 15:55:00,24.31,24.32,24.26,24.28,22100.0,13.7642,13.7698,13.7359,13.7472,22100.0
2006-10-03 09:30:00,24.29,24.46,24.29,24.46,23000.0,13.7529,13.8491,13.7529,13.8491,23000.0
2006-10-03 09:35:00,24.48,24.48,24.4,24.45,10300.0,13.8604,13.8604,13.8151,13.8434,10300.0
2006-10-03 09:40:00,24.45,24.47,24.41,24.43,10900.0,13.8434,13.8548,13.8208,13.8321,10900.0
2006-10-03 09:45:00,24.43,24.53,24.42,24.47,17600.0,13.8321,13.8887,13.8265,13.8548,17600.0
2006-10-03 09:50:00,24.47,24.5,24.46,24.47,8100.0,13.8548,13.8718,13.8491,13.8548,8100.0
2006-10-03 09:55:00,24.48,24.56,24.48,24.56,15100.0,13.8604,13.9057,13.8604,13.9057,15100.0
2006-10-03 10:00:00,24.56,24.58,24.54,24.55,14800.0,13.9057,13.9171,13.8944,13.9001,14800.0
2006-10-03 10:05:00,24.55,24.59,24.55,24.57,13300.0,13.9001,13.9227,13.9001,13.9114,13300.0
2006-10-03 10:10:00,24.55,24.57,24.54,24.57,13400.0,13.9001,13.9114,13.8944,13.9114,13400.0
2006-10-03 10:15:00,24.57,24.6,24.56,24.59,17400.0,13.9114,13.9284,13.9057,13.9227,17400.0
2006-10-03 10:20:00,24.61,24.61,24.56,24.61,4000.0,13.934,13.934,13.9057,13.934,4000.0
2006-10-03 10:25:00,24.6,24.66,24.59,24.65,8200.0,13.9284,13.9623,13.9227,13.9567,8200.0
2006-10-03 10:30:00,24.64,24.73,24.64,24.71,13700.0,13.951,14.002,13.951,13.9907,13700.0
2006-10-03 10:35:00,24.72,24.72,24.69,24.69,20300.0,13.9963,13.9963,13.9793,13.9793,20300.0
2006-10-03 10:40:00,24.7,24.7,24.68,24.69,12500.0,13.985,13.985,13.9737,13.9793,12500.0
2006-10-03 10:45:00,24.68,24.69,24.68,24.68,17900.0,13.9737,13.9793,13.9737,13.9737,17900.0
2006-10-03 10:50:00,24.68,24.69,24.68,24.69,8000.0,13.9737,13.9793,13.9737,13.9793,8000.0
2006-10-03 10:55:00,24.69,24.77,24.68,24.77,21100.0,13.9793,14.0246,13.9737,14.0246,21100.0
2006-10-03 11:00:00,24.77,24.81,24.76,24.81,37700.0,14.0246,14.0473,14.019,14.0473,37700.0
2006-10-03 11:05:00,24.82,24.85,24.8,24.83,41500.0,14.0529,14.0699,14.0416,14.0586,41500.0
2006-10-03 11:10:00,24.83,24.84,24.81,24.82,8800.0,14.0586,14.0643,14.0473,14.0529,8800.0
2006-10-03 11:15:00,24.82,24.89,24.82,24.89,30200.0,14.0529,14.0926,14.0529,14.0926,30200.0
2006-10-03 11:20:00,24.89,24.91,24.88,24.91,25900.0,14.0926,14.1039,14.0869,14.1039,25900.0
2006-10-03 11:25:00,24.9,24.92,24.9,24.9,27800.0,14.0982,14.1096,14.0982,14.0982,27800.0
2006-10-03 11:30:00,24.91,24.94,24.9,24.91,24900.0,14.1039,14.1209,14.0982,14.1039,24900.0
2006-10-03 11:35:00,24.93,24.93,24.92,24.93,6400.0,14.1152,14.1152,14.1096,14.1152,6400.0
2006-10-03 11:40:00,24.93,24.94,24.92,24.94,12600.0,14.1152,14.1209,14.1096,14.1209,12600.0
2006-10-03 11:45:00,24.94,24.94,24.91,24.91,26400.0,14.1209,14.1209,14.1039,14.1039,26400.0
2006-10-03 11:50:00,24.92,24.92,24.88,24.89,7900.0,14.1096,14.1096,14.0869,14.0926,7900.0
2006-10-03 11:55:00,24.89,24.91,24.89,24.9,31600.0,14.0926,14.1039,14.0926,14.0982,31600.0
2006-10-03 12:00:00,24.91,24.94,24.9,24.92,22800.0,14.1039,14.1209,14.0982,14.1096,22800.0
2006-10-03 12:05:00,24.93,24.97,24.92,24.97,28000.0,14.1152,14.1379,14.1096,14.1379,28000.0
2006-10-03 12:10:00,24.97,25.02,24.96,25.0,44300.0,14.1379,14.1662,14.1322,14.1549,44300.0
2006-10-03 12:15:00,25.0,25.02,24.95,24.97,35900.0,14.1549,14.1662,14.1265,14.1379,35900.0
2006-10-03 12:20:00,24.97,25.05,24.97,25.04,53200.0,14.1379,14.1832,14.1379,14.1775,53200.0
2006-10-03 12:25:00,25.03,25.04,24.96,24.97,36300.0,14.1718,14.1775,14.1322,14.1379,36300.0
2006-10-03 12:30:00,24.98,25.04,24.98,25.02,25900.0,14.1435,14.1775,14.1435,14.1662,25900.0
2006-10-03 12:35:00,25.03,25.04,25.02,25.03,23300.0,14.1718,14.1775,14.1662,14.1718,23300.0
2006-10-03 12:40:00,25.03,25.04,25.02,25.03,23600.0,14.1718,14.1775,14.1662,14.1718,23600.0
2006-10-03 12:45:00,25.03,25.05,25.03,25.04,25600.0,14.1718,14.1832,14.1718,14.1775,25600.0
2006-10-03 12:50:00,25.04,25.04,25.02,25.03,9900.0,14.1775,14.1775,14.1662,14.1718,9900.0
2006-10-03 12:55:00,25.03,25.05,25.02,25.03,51000.0,14.1718,14.1832,14.1662,14.1718,51000.0
2006-10-03 13:00:00,25.04,25.05,25.03,25.05,20200.0,14.1775,14.1832,14.1718,14.1832,20200.0
2006-10-03 13:05:00,25.04,25.05,24.99,24.99,50000.0,14.1775,14.1832,14.1492,14.1492,50000.0
2006-10-03 13:10:00,24.99,25.02,24.99,25.02,18500.0,14.1492,14.1662,14.1492,14.1662,18500.0
2006-10-03 13:15:00,25.02,25.02,24.99,24.99,20800.0,14.1662,14.1662,14.1492,14.1492,20800.0
2006-10-03 13:20:00,24.99,25.0,24.97,24.98,8000.0,14.1492,14.1549,14.1379,14.1435,8000.0
2006-10-03 13:25:00,24.97,24.97,24.96,24.96,19900.0,14.1379,14.1379,14.1322,14.1322,19900.0
2006-10-03 13:30:00,24.96,24.96,24.95,24.96,13400.0,14.1322,14.1322,14.1265,14.1322,13400.0
2006-10-03 13:35:00,24.96,24.96,24.95,24.95,11500.0,14.1322,14.1322,14.1265,14.1265,11500.0
2006-10-03 13:40:00,24.95,24.95,24.94,24.94,12800.0,14.1265,14.1265,14.1209,14.1209,12800.0
2006-10-03 13:45:00,24.94,24.95,24.93,24.95,27500.0,14.1209,14.1265,14.1152,14.1265,27500.0
2006-10-03 13:50:00,24.94,24.95,24.92,24.94,19800.0,14.1209,14.1265,14.1096,14.1209,19800.0
2006-10-03 13:55:00,24.94,24.94,24.92,24.92,13500.0,14.1209,14.1209,14.1096,14.1096,13500.0
2006-10-03 14:00:00,24.92,24.97,24.92,24.96,22500.0,14.1096,14.1379,14.1096,14.1322,22500.0
2006-10-03 14:05:00,24.95,24.96,24.9,24.94,45200.0,14.1265,14.1322,14.0982,14.1209,45200.0
2006-10-03 14:10:00,24.94,24.99,24.94,24.95,42900.0,14.1209,14.1492,14.1209,14.1265,42900.0
2006-10-03 14:15:00,24.96,24.96,24.89,24.9,32700.0,14.1322,14.1322,14.0926,14.0982,32700.0
2006-10-03 14:20:00,24.9,24.91,24.89,24.9,22100.0,14.0982,14.1039,14.0926,14.0982,22100.0
2006-10-03 14:25:00,24.9,24.9,24.85,24.86,25700.0,14.0982,14.0982,14.0699,14.0756,25700.0
2006-10-03 14:30:00,24.85,24.92,24.85,24.88,78600.0,14.0699,14.1096,14.0699,14.0869,78600.0
2006-10-03 14:35:00,24.87,24.93,24.87,24.92,17100.0,14.0812,14.1152,14.0812,14.1096,17100.0
2006-10-03 14:40:00,24.92,24.92,24.9,24.92,23400.0,14.1096,14.1096,14.0982,14.1096,23400.0
2006-10-03 14:45:00,24.92,24.93,24.91,24.93,13200.0,14.1096,14.1152,14.1039,14.1152,13200.0
2006-10-03 14:50:00,24.93,24.96,24.92,24.95,23800.0,14.1152,14.1322,14.1096,14.1265,23800.0
2006-10-03 14:55:00,24.95,24.95,24.89,24.89,22700.0,14.1265,14.1265,14.0926,14.0926,22700.0
2006-10-03 15:00:00,24.9,24.93,24.89,24.89,34800.0,14.0982,14.1152,14.0926,14.0926,34800.0
2006-10-03 15:05:00,24.9,24.92,24.89,24.92,16100.0,14.0982,14.1096,14.0926,14.1096,16100.0
2006-10-03 15:10:00,24.91,24.97,24.91,24.95,28500.0,14.1039,14.1379,14.1039,14.1265,28500.0
2006-10-03 15:15:00,24.95,24.97,24.94,24.96,26700.0,14.1265,14.1379,14.1209,14.1322,26700.0
2006-10-03 15:20:00,24.97,24.97,24.87,24.9,48800.0,14.1379,14.1379,14.0812,14.0982,48800.0
2006-10-03 15:25:00,24.91,24.91,24.84,24.84,47500.0,14.1039,14.1039,14.0643,14.0643,47500.0
2006-10-03 15:30:00,24.84,24.88,24.84,24.88,47800.0,14.0643,14.0869,14.0643,14.0869,47800.0
2006-10-03 15:35:00,24.87,24.88,24.83,24.84,31100.0,14.0812,14.0869,14.0586,14.0643,31100.0
2006-10-03 15:40:00,24.84,24.85,24.84,24.85,18100.0,14.0643,14.0699,14.0643,14.0699,18100.0
2006-10-03 15:45:00,24.85,24.91,24.84,24.88,96200.0,14.0699,14.1039,14.0643,14.0869,96200.0
2006-10-03 15:50:00,24.88,24.89,24.85,24.89,24100.0,14.0869,14.0926,14.0699,14.0926,24100.0
2006-10-03 15:55:00,24.89,24.89,24.84,24.86,56600.0,14.0926,14.0926,14.0643,14.0756,56600.0
2006-10-04 09:30:00,24.74,24.91,24.74,24.87,31900.0,14.0076,14.1039,14.0076,14.0812,31900.0
2006-10-04 09:35:00,24.87,24.87,24.81,24.82,8300.0,14.0812,14.0812,14.0473,14.0529,8300.0
2006-10-04 09:40:00,24.82,24.82,24.78,24.8,4700.0,14.0529,14.0529,14.0303,14.0416,4700.0
2006-10-04 09:45:00,24.78,24.8,24.73,24.75,7900.0,14.0303,14.0416,14.002,14.0133,7900.0
2006-10-04 09:50:00,24.76,24.77,24.73,24.74,8900.0,14.019,14.0246,14.002,14.0076,8900.0
2006-10-04 09:55:00,24.74,24.84,24.73,24.81,8600.0,14.0076,14.0643,14.002,14.0473,8600.0
2006-10-04 10:00:00,24.81,24.83,24.78,24.83,17000.0,14.0473,14.0586,14.0303,14.0586,17000.0
2006-10-04 10:05:00,24.81,24.87,24.81,24.86,21900.0,14.0473,14.0812,14.0473,14.0756,21900.0
2006-10-04 10:10:00,24.87,24.92,24.86,24.92,27400.0,14.0812,14.1096,14.0756,14.1096,27400.0
2006-10-04 10:15:00,24.91,24.94,24.91,24.92,26800.0,14.1039,14.1209,14.1039,14.1096,26800.0
2006-10-04 10:20:00,24.92,24.93,24.87,24.93,26400.0,14.1096,14.1152,14.0812,14.1152,26400.0
2006-10-04 10:25:00,24.92,24.94,24.92,24.93,11700.0,14.1096,14.1209,14.1096,14.1152,11700.0
2006-10-04 10:30:00,24.93,24.95,24.92,24.94,12400.0,14.1152,14.1265,14.1096,14.1209,12400.0
2006-10-04 10:35:00,24.93,24.96,24.93,24.95,12100.0,14.1152,14.1322,14.1152,14.1265,12100.0
2006-10-04 10:40:00,24.95,24.95,24.9,24.92,12400.0,14.1265,14.1265,14.0982,14.1096,12400.0
2006-10-04 10:45:00,24.93,24.96,24.93,24.96,6500.0,14.1152,14.1322,14.1152,14.1322,6500.0
2006-10-04 10:50:00,24.95,24.96,24.91,24.91,11400.0,14.1265,14.1322,14.1039,14.1039,11400.0
2006-10-04 10:55:00,24.91,24.96,24.91,24.95,12700.0,14.1039,14.1322,14.1039,14.1265,12700.0
2006-10-04 11:00:00,24.95,24.96,24.93,24.93,62100.0,14.1265,14.1322,14.1152,14.1152,62100.0
2006-10-04 11:05:00,24.93,24.94,24.9,24.92,20400.0,14.1152,14.1209,14.0982,14.1096,20400.0
2006-10-04 11:10:00,24.92,24.97,24.92,24.93,12500.0,14.1096,14.1379,14.1096,14.1152,12500.0
2006-10-04 11:15:00,24.93,24.95,24.92,24.92,9100.0,14.1152,14.1265,14.1096,14.1096,9100.0
2006-10-04 11:20:00,24.92,24.97,24.92,24.93,13400.0,14.1096,14.1379,14.1096,14.1152,13400.0
2006-10-04 11:25:00,24.95,24.95,24.92,24.95,12600.0,14.1265,14.1265,14.1096,14.1265,12600.0
2006-10-04 11:30:00,24.95,24.95,24.94,24.95,21300.0,14.1265,14.1265,14.1209,14.1265,21300.0
2006-10-04 11:35:00,24.95,24.95,24.92,24.93,20000.0,14.1265,14.1265,14.1096,14.1152,20000.0
2006-10-04 11:40:00,24.94,24.94,24.91,24.93,14400.0,14.1209,14.1209,14.1039,14.1152,14400.0
2006-10-04 11:45:00,24.92,24.93,24.91,24.93,13500.0,14.1096,14.1152,14.1039,14.1152,13500.0
2006-10-04 11:50:00,24.94,24.99,24.93,24.99,51600.0,14.1209,14.1492,14.1152,14.1492,51600.0
2006-10-04 11:55:00,24.99,25.03,24.99,25.03,20100.0,14.1492,14.1718,14.1492,14.1718,20100.0
2006-10-04 12:00:00,25.03,25.06,25.03,25.05,21600.0,14.1718,14.1888,14.1718,14.1832,21600.0
2006-10-04 12:05:00,25.05,25.05,25.03,25.04,12200.0,14.1832,14.1832,14.1718,14.1775,12200.0
2006-10-04 12:10:00,25.03,25.04,25.03,25.03,8200.0,14.1718,14.1775,14.1718,14.1718,8200.0
2006-10-04 12:15:00,25.03,25.04,25.03,25.03,5000.0,14.1718,14.1775,14.1718,14.1718,5000.0
2006-10-04 12:20:00,25.03,25.03,25.0,25.0,9800.0,14.1718,14.1718,14.1549,14.1549,9800.0
2006-10-04 12:25:00,25.0,25.0,24.99,24.99,7400.0,14.1549,14.1549,14.1492,14.1492,7400.0
2006-10-04 12:30:00,25.0,25.0,24.99,24.99,7200.0,14.1549,14.1549,14.1492,14.1492,7200.0
2006-10-04 12:35:00,24.99,25.0,24.99,24.99,3200.0,14.1492,14.1549,14.1492,14.1492,3200.0
2006-10-04 12:40:00,24.98,25.01,24.98,25.0,11100.0,14.1435,14.1605,14.1435,14.1549,11100.0
2006-10-04 12:45:00,25.01,25.02,25.0,25.0,5000.0,14.1605,14.1662,14.1549,14.1549,5000.0
2006-10-04 12:50:00,25.0,25.01,24.99,25.0,43900.0,14.1549,14.1605,14.1492,14.1549,43900.0
2006-10-04 12:55:00,25.0,25.0,24.99,25.0,3700.0,14.1549,14.1549,14.1492,14.1549,3700.0
2006-10-04 13:00:00,25.0,25.0,24.96,24.96,8300.0,14.1549,14.1549,14.1322,14.1322,8300.0
2006-10-04 13:05:00,24.97,24.99,24.96,24.98,14500.0,14.1379,14.1492,14.1322,14.1435,14500.0
2006-10-04 13:10:00,24.99,25.01,24.98,24.99,9800.0,14.1492,14.1605,14.1435,14.1492,9800.0
2006-10-04 13:15:00,24.99,25.0,24.98,25.0,6100.0,14.1492,14.1549,14.1435,14.1549,6100.0
2006-10-04 13:20:00,24.99,25.0,24.97,24.99,13700.0,14.1492,14.1549,14.1379,14.1492,13700.0
2006-10-04 13:25:00,24.99,25.04,24.99,25.04,15100.0,14.1492,14.1775,14.1492,14.1775,15100.0
2006-10-04 13:30:00,25.04,25.09,25.04,25.07,26100.0,14.1775,14.2058,14.1775,14.1945,26100.0
2006-10-04 13:35:00,25.06,25.07,25.05,25.06,19600.0,14.1888,14.1945,14.1832,14.1888,19600.0
2006-10-04 13:40:00,25.05,25.09,25.05,25.09,28500.0,14.1832,14.2058,14.1832,14.2058,28500.0
2006-10-04 13:45:00,25.09,25.1,25.08,25.08,14600.0,14.2058,14.2115,14.2001,14.2001,14600.0
2006-10-04 13:50:00,25.1,25.1,25.08,25.1,16400.0,14.2115,14.2115,14.2001,14.2115,16400.0
2006-10-04 13:55:00,25.1,25.1,25.07,25.08,14300.0,14.2115,14.2115,14.1945,14.2001,14300.0
2006-10-04 14:00:00,25.09,25.11,25.08,25.1,12100.0,14.2058,14.2171,14.2001,14.2115,12100.0
2006-10-04 14:05:00,25.11,25.14,25.1,25.1,18000.0,14.2171,14.2341,14.2115,14.2115,18000.0
2006-10-04 14:10:00,25.1,25.12,25.09,25.1,9000.0,14.2115,14.2228,14.2058,14.2115,9000.0
2006-10-04 14:15:00,25.11,25.15,25.11,25.14,17900.0,14.2171,14.2398,14.2171,14.2341,17900.0
2006-10-04 14:20:00,25.14,25.15,25.08,25.09,13000.0,14.2341,14.2398,14.2001,14.2058,13000.0
2006-10-04 14:25:00,25.09,25.1,25.06,25.06,11500.0,14.2058,14.2115,14.1888,14.1888,11500.0
2006-10-04 14:30:00,25.07,25.08,25.03,25.04,33800.0,14.1945,14.2001,14.1718,14.1775,33800.0
2006-10-04 14:35:00,25.05,25.08,25.05,25.07,22500.0,14.1832,14.2001,14.1832,14.1945,22500.0
2006-10-04 14:40:00,25.07,25.08,25.07,25.07,8700.0,14.1945,14.2001,14.1945,14.1945,8700.0
2006-10-04 14:45:00,25.08,25.08,25.06,25.06,6500.0,14.2001,14.2001,14.1888,14.1888,6500.0
2006-10-04 14:50:00,25.07,25.1,25.06,25.09,22700.0,14.1945,14.2115,14.1888,14.2058,22700.0
2006-10-04 14:55:00,25.09,25.11,25.09,25.1,11300.0,14.2058,14.2171,14.2058,14.2115,11300.0
2006-10-04 15:00:00,25.11,25.12,25.1,25.1,8600.0,14.2171,14.2228,14.2115,14.2115,8600.0
2006-10-04 15:05:00,25.09,25.09,25.07,25.09,17600.0,14.2058,14.2058,14.1945,14.2058,17600.0
2006-10-04 15:10:00,25.09,25.12,25.09,25.11,19200.0,14.2058,14.2228,14.2058,14.2171,19200.0
2006-10-04 15:15:00,25.12,25.13,25.09,25.1,19200.0,14.2228,14.2285,14.2058,14.2115,19200.0
2006-10-04 15:20:00,25.1,25.14,25.09,25.14,19500.0,14.2115,14.2341,14.2058,14.2341,19500.0
2006-10-04 15:25:00,25.14,25.14,25.11,25.11,18500.0,14.2341,14.2341,14.2171,14.2171,18500.0
2006-10-04 15:30:00,25.11,25.13,25.09,25.13,16300.0,14.2171,14.2285,14.2058,14.2285,16300.0
2006-10-04 15:35:00,25.13,25.15,25.12,25.14,13100.0,14.2285,14.2398,14.2228,14.2341,13100.0
2006-10-04 15:40:00,25.14,25.16,25.12,25.16,22600.0,14.2341,14.2454,14.2228,14.2454,22600.0
2006-10-04 15:45:00,25.16,25.2,25.15,25.2,35900.0,14.2454,14.2681,14.2398,14.2681,35900.0
2006-10-04 15:50:00,25.2,25.2,25.15,25.16,29900.0,14.2681,14.2681,14.2398,14.2454,29900.0
2006-10-04 15:55:00,25.16,25.17,25.15,25.15,34500.0,14.2454,14.2511,14.2398,14.2398,34500.0
2006-10-05 09:30:00,25.07,25.13,25.07,25.13,29200.0,14.1945,14.2285,14.1945,14.2285,29200.0
2006-10-05 09:35:00,25.11,25.25,25.11,25.23,12500.0,14.2171,14.2964,14.2171,14.2851,12500.0
2006-10-05 09:40:00,25.21,25.25,25.21,25.25,15000.0,14.2738,14.2964,14.2738,14.2964,15000.0
2006-10-05 09:45:00,25.24,25.25,25.14,25.14,13700.0,14.2907,14.2964,14.2341,14.2341,13700.0
2006-10-05 09:50:00,25.15,25.17,25.13,25.16,14900.0,14.2398,14.2511,14.2285,14.2454,14900.0
2006-10-05 09:55:00,25.16,25.2,25.16,25.2,4500.0,14.2454,14.2681,14.2454,14.2681,4500.0
2006-10-05 10:00:00,25.2,25.22,25.14,25.14,9100.0,14.2681,14.2794,14.2341,14.2341,9100.0
2006-10-05 10:05:00,25.16,25.18,25.14,25.17,7800.0,14.2454,14.2568,14.2341,14.2511,7800.0
2006-10-05 10:10:00,25.18,25.2,25.15,25.19,9300.0,14.2568,14.2681,14.2398,14.2624,9300.0
2006-10-05 10:15:00,25.18,25.18,25.17,25.17,2800.0,14.2568,14.2568,14.2511,14.2511,2800.0
2006-10-05 10:20:00,25.18,25.21,25.18,25.21,16600.0,14.2568,14.2738,14.2568,14.2738,16600.0
2006-10-05 10:25:00,25.21,25.24,25.2,25.23,16500.0,14.2738,14.2907,14.2681,14.2851,16500.0
2006-10-05 10:30:00,25.24,25.28,25.23,25.26,34400.0,14.2907,14.3134,14.2851,14.3021,34400.0
2006-10-05 10:35:00,25.26,25.26,25.21,25.21,16800.0,14.3021,14.3021,14.2738,14.2738,16800.0
2006-10-05 10:40:00,25.22,25.23,25.21,25.22,19600.0,14.2794,14.2851,14.2738,14.2794,19600.0
2006-10-05 10:45:00,25.21,25.24,25.21,25.24,7300.0,14.2738,14.2907,14.2738,14.2907,7300.0
2006-10-05 10:50:00,25.23,25.24,25.2,25.2,8300.0,14.2851,14.2907,14.2681,14.2681,8300.0
2006-10-05 10:55:00,25.2,25.24,25.2,25.23,16300.0,14.2681,14.2907,14.2681,14.2851,16300.0
2006-10-05 11:00:00,25.23,25.24,25.21,25.21,10800.0,14.2851,14.2907,14.2738,14.2738,10800.0
2006-10-05 11:05:00,25.21,25.23,25.18,25.18,11600.0,14.2738,14.2851,14.2568,14.2568,11600.0
2006-10-05 11:10:00,25.18,25.22,25.17,25.18,26600.0,14.2568,14.2794,14.2511,14.2568,26600.0
2006-10-05 11:15:00,25.18,25.18,25.16,25.16,5700.0,14.2568,14.2568,14.2454,14.2454,5700.0
2006-10-05 11:20:00,25.16,25.18,25.15,25.17,7000.0,14.2454,14.2568,14.2398,14.2511,7000.0
2006-10-05 11:25:00,25.17,25.17,25.11,25.15,33000.0,14.2511,14.2511,14.2171,14.2398,33000.0
2006-10-05 11:30:00,25.16,25.19,25.13,25.19,14400.0,14.2454,14.2624,14.2285,14.2624,14400.0
2006-10-05 11:35:00,25.19,25.2,25.15,25.16,23100.0,14.2624,14.2681,14.2398,14.2454,23100.0
2006-10-05 11:40:00,25.16,25.22,25.15,25.22,11300.0,14.2454,14.2794,14.2398,14.2794,11300.0
2006-10-05 11:45:00,25.21,25.25,25.21,25.24,20400.0,14.2738,14.2964,14.2738,14.2907,20400.0
2006-10-05 11:50:00,25.23,25.24,25.2,25.23,7100.0,14.2851,14.2907,14.2681,14.2851,7100.0
2006-10-05 11:55:00,25.23,25.25,25.21,25.24,15200.0,14.2851,14.2964,14.2738,14.2907,15200.0
2006-10-05 12:00:00,25.25,25.3,25.24,25.29,26100.0,14.2964,14.3247,14.2907,14.319,26100.0
2006-10-05 12:05:00,25.28,25.29,25.25,25.25,23700.0,14.3134,14.319,14.2964,14.2964,23700.0
2006-10-05 12:10:00,25.25,25.26,25.24,25.25,25600.0,14.2964,14.3021,14.2907,14.2964,25600.0
2006-10-05 12:15:00,25.25,25.26,25.25,25.26,11700.0,14.2964,14.3021,14.2964,14.3021,11700.0
2006-10-05 12:20:00,25.27,25.27,25.25,25.25,13700.0,14.3077,14.3077,14.2964,14.2964,13700.0
2006-10-05 12:25:00,25.24,25.25,25.24,25.24,2400.0,14.2907,14.2964,14.2907,14.2907,2400.0
2006-10-05 12:30:00,25.24,25.24,25.2,25.2,14900.0,14.2907,14.2907,14.2681,14.2681,14900.0
2006-10-05 12:35:00,25.21,25.22,25.19,25.21,16000.0,14.2738,14.2794,14.2624,14.2738,16000.0
2006-10-05 12:40:00,25.22,25.26,25.22,25.26,7600.0,14.2794,14.3021,14.2794,14.3021,7600.0
2006-10-05 12:45:00,25.27,25.28,25.26,25.26,8900.0,14.3077,14.3134,14.3021,14.3021,8900.0
2006-10-05 12:50:00,25.26,25.29,25.26,25.28,14900.0,14.3021,14.319,14.3021,14.3134,14900.0
2006-10-05 12:55:00,25.28,25.28,25.27,25.27,5300.0,14.3134,14.3134,14.3077,14.3077,5300.0
2006-10-05 13:00:00,25.27,25.28,25.24,25.24,21100.0,14.3077,14.3134,14.2907,14.2907,21100.0
2006-10-05 13:05:00,25.24,25.25,25.22,25.22,21800.0,14.2907,14.2964,14.2794,14.2794,21800.0
2006-10-05 13:10:00,25.22,25.24,25.22,25.24,6900.0,14.2794,14.2907,14.2794,14.2907,6900.0
2006-10-05 13:15:00,25.24,25.25,25.2,25.22,25600.0,14.2907,14.2964,14.2681,14.2794,25600.0
2006-10-05 13:20:00,25.22,25.23,25.2,25.21,10800.0,14.2794,14.2851,14.2681,14.2738,10800.0
2006-10-05 13:25:00,25.21,25.23,25.2,25.2,10700.0,14.2738,14.2851,14.2681,14.2681,10700.0
2006-10-05 13:30:00,25.2,25.22,25.2,25.21,11400.0,14.2681,14.2794,14.2681,14.2738,11400.0
2006-10-05 13:35:00,25.21,25.22,25.2,25.21,10100.0,14.2738,14.2794,14.2681,14.2738,10100.0
2006-10-05 13:40:00,25.21,25.22,25.21,25.21,5300.0,14.2738,14.2794,14.2738,14.2738,5300.0
2006-10-05 13:45:00,25.22,25.23,25.21,25.22,7700.0,14.2794,14.2851,14.2738,14.2794,7700.0
2006-10-05 13:50:00,25.22,25.22,25.2,25.2,7700.0,14.2794,14.2794,14.2681,14.2681,7700.0
2006-10-05 13:55:00,25.21,25.21,25.16,25.16,11900.0,14.2738,14.2738,14.2454,14.2454,11900.0
2006-10-05 14:00:00,25.17,25.17,25.15,25.15,7600.0,14.2511,14.2511,14.2398,14.2398,7600.0
2006-10-05 14:05:00,25.16,25.16,25.15,25.15,7900.0,14.2454,14.2454,14.2398,14.2398,7900.0
2006-10-05 14:10:00,25.16,25.2,25.15,25.19,12800.0,14.2454,14.2681,14.2398,14.2624,12800.0
2006-10-05 14:15:00,25.19,25.19,25.16,25.16,4500.0,14.2624,14.2624,14.2454,14.2454,4500.0
2006-10-05 14:20:00,25.16,25.17,25.16,25.16,3600.0,14.2454,14.2511,14.2454,14.2454,3600.0
2006-10-05 14:25:00,25.16,25.18,25.16,25.16,6800.0,14.2454,14.2568,14.2454,14.2454,6800.0
2006-10-05 14:30:00,25.16,25.2,25.16,25.18,7100.0,14.2454,14.2681,14.2454,14.2568,7100.0
2006-10-05 14:35:00,25.18,25.19,25.18,25.18,7300.0,14.2568,14.2624,14.2568,14.2568,7300.0
2006-10-05 14:40:00,25.18,25.19,25.16,25.17,7000.0,14.2568,14.2624,14.2454,14.2511,7000.0
2006-10-05 14:45:00,25.17,25.18,25.17,25.18,11800.0,14.2511,14.2568,14.2511,14.2568,11800.0
2006-10-05 14:50:00,25.18,25.18,25.17,25.17,10700.0,14.2568,14.2568,14.2511,14.2511,10700.0
2006-10-05 14:55:00,25.17,25.18,25.17,25.18,1300.0,14.2511,14.2568,14.2511,14.2568,1300.0
2006-10-05 15:00:00,25.18,25.18,25.15,25.15,8100.0,14.2568,14.2568,14.2398,14.2398,8100.0
2006-10-05 15:05:00,25.15,25.19,25.15,25.19,11100.0,14.2398,14.2624,14.2398,14.2624,11100.0
2006-10-05 15:10:00,25.17,25.19,25.15,25.19,19800.0,14.2511,14.2624,14.2398,14.2624,19800.0
2006-10-05 15:15:00,25.19,25.2,25.17,25.2,7900.0,14.2624,14.2681,14.2511,14.2681,7900.0
2006-10-05 15:20:00,25.19,25.19,25.17,25.18,15300.0,14.2624,14.2624,14.2511,14.2568,15300.0
2006-10-05 15:25:00,25.17,25.18,25.16,25.17,7200.0,14.2511,14.2568,14.2454,14.2511,7200.0
2006-10-05 15:30:00,25.18,25.18,25.14,25.15,14300.0,14.2568,14.2568,14.2341,14.2398,14300.0
2006-10-05 15:35:00,25.14,25.15,25.13,25.14,12200.0,14.2341,14.2398,14.2285,14.2341,12200.0
2006-10-05 15:40:00,25.13,25.15,25.13,25.14,26100.0,14.2285,14.2398,14.2285,14.2341,26100.0
2006-10-05 15:45:00,25.14,25.15,25.13,25.14,20800.0,14.2341,14.2398,14.2285,14.2341,20800.0
2006-10-05 15:50:00,25.14,25.15,25.12,25.14,38700.0,14.2341,14.2398,14.2228,14.2341,38700.0
2006-10-05 15:55:00,25.14,25.15,25.11,25.11,49600.0,14.2341,14.2398,14.2171,14.2171,49600.0
2006-10-06 09:30:00,25.09,25.1,24.95,24.99,28300.0,14.2058,14.2115,14.1265,14.1492,28300.0
2006-10-06 09:35:00,24.97,24.97,24.94,24.94,13400.0,14.1379,14.1379,14.1209,14.1209,13400.0
2006-10-06 09:40:00,24.96,25.04,24.94,25.03,9700.0,14.1322,14.1775,14.1209,14.1718,9700.0
2006-10-06 09:45:00,25.01,25.11,25.0,25.11,33200.0,14.1605,14.2171,14.1549,14.2171,33200.0
2006-10-06 09:50:00,25.11,25.17,25.1,25.16,49600.0,14.2171,14.2511,14.2115,14.2454,49600.0
2006-10-06 09:55:00,25.15,25.17,25.1,25.13,11200.0,14.2398,14.2511,14.2115,14.2285,11200.0
2006-10-06 10:00:00,25.13,25.13,25.06,25.06,12300.0,14.2285,14.2285,14.1888,14.1888,12300.0
2006-10-06 10:05:00,25.06,25.07,25.03,25.06,11300.0,14.1888,14.1945,14.1718,14.1888,11300.0
2006-10-06 10:10:00,25.06,25.09,25.05,25.09,2900.0,14.1888,14.2058,14.1832,14.2058,2900.0
2006-10-06 10:15:00,25.09,25.1,25.07,25.07,9200.0,14.2058,14.2115,14.1945,14.1945,9200.0
2006-10-06 10:20:00,25.07,25.08,25.05,25.06,17700.0,14.1945,14.2001,14.1832,14.1888,17700.0
2006-10-06 10:25:00,25.06,25.07,25.05,25.05,9700.0,14.1888,14.1945,14.1832,14.1832,9700.0
2006-10-06 10:30:00,25.05,25.05,25.0,25.01,11000.0,14.1832,14.1832,14.1549,14.1605,11000.0
2006-10-06 10:35:00,25.0,25.02,24.99,25.0,6300.0,14.1549,14.1662,14.1492,14.1549,6300.0
2006-10-06 10:40:00,25.0,25.03,25.0,25.02,7500.0,14.1549,14.1718,14.1549,14.1662,7500.0
2006-10-06 10:45:00,25.01,25.1,25.01,25.07,13800.0,14.1605,14.2115,14.1605,14.1945,13800.0
2006-10-06 10:50:00,25.08,25.11,25.08,25.11,10600.0,14.2001,14.2171,14.2001,14.2171,10600.0
2006-10-06 10:55:00,25.09,25.11,25.09,25.11,9100.0,14.2058,14.2171,14.2058,14.2171,9100.0
2006-10-06 11:00:00,25.09,25.1,25.04,25.04,24500.0,14.2058,14.2115,14.1775,14.1775,24500.0
2006-10-06 11:05:00,25.04,25.04,24.96,24.97,39100.0,14.1775,14.1775,14.1322,14.1379,39100.0
2006-10-06 11:10:00,24.96,24.97,24.92,24.92,12500.0,14.1322,14.1379,14.1096,14.1096,12500.0
2006-10-06 11:15:00,24.92,24.94,24.92,24.93,14800.0,14.1096,14.1209,14.1096,14.1152,14800.0
2006-10-06 11:20:00,24.93,24.93,24.91,24.91,8000.0,14.1152,14.1152,14.1039,14.1039,8000.0
2006-10-06 11:25:00,24.91,24.94,24.91,24.94,15100.0,14.1039,14.1209,14.1039,14.1209,15100.0
2006-10-06 11:30:00,24.95,24.97,24.94,24.94,16200.0,14.1265,14.1379,14.1209,14.1209,16200.0
2006-10-06 11:35:00,24.94,24.96,24.94,24.96,7000.0,14.1209,14.1322,14.1209,14.1322,7000.0
2006-10-06 11:40:00,24.95,24.97,24.95,24.95,7900.0,14.1265,14.1379,14.1265,14.1265,7900.0
2006-10-06 11:45:00,24.96,24.96,24.93,24.93,15000.0,14.1322,14.1322,14.1152,14.1152,15000.0
2006-10-06 11:50:00,24.93,24.95,24.92,24.94,33600.0,14.1152,14.1265,14.1096,14.1209,33600.0
2006-10-06 11:55:00,24.94,24.94,24.9,24.92,41600.0,14.1209,14.1209,14.0982,14.1096,41600.0
2006-10-06 12:00:00,24.91,24.93,24.91,24.93,10700.0,14.1039,14.1152,14.1039,14.1152,10700.0
2006-10-06 12:05:00,24.93,24.94,24.89,24.91,22700.0,14.1152,14.1209,14.0926,14.1039,22700.0
2006-10-06 12:10:00,24.91,24.92,24.89,24.91,4400.0,14.1039,14.1096,14.0926,14.1039,4400.0
2006-10-06 12:15:00,24.92,24.92,24.91,24.91,3400.0,14.1096,14.1096,14.1039,14.1039,3400.0
2006-10-06 12:20:00,24.91,24.92,24.91,24.92,11400.0,14.1039,14.1096,14.1039,14.1096,11400.0
2006-10-06 12:25:00,24.91,24.91,24.89,24.9,10000.0,14.1039,14.1039,14.0926,14.0982,10000.0
2006-10-06 12:30:00,24.9,24.91,24.9,24.9,7200.0,14.0982,14.1039,14.0982,14.0982,7200.0
2006-10-06 12:35:00,24.9,24.91,24.9,24.9,10600.0,14.0982,14.1039,14.0982,14.0982,10600.0
2006-10-06 12:40:00,24.9,24.91,24.9,24.9,8300.0,14.0982,14.1039,14.0982,14.0982,8300.0
2006-10-06 12:45:00,24.91,24.92,24.9,24.91,18600.0,14.1039,14.1096,14.0982,14.1039,18600.0
2006-10-06 12:50:00,24.91,24.92,24.91,24.91,6500.0,14.1039,14.1096,14.1039,14.1039,6500.0
2006-10-06 12:55:00,24.92,24.95,24.92,24.95,20800.0,14.1096,14.1265,14.1096,14.1265,20800.0
2006-10-06 13:00:00,24.95,24.97,24.94,24.94,13200.0,14.1265,14.1379,14.1209,14.1209,13200.0
2006-10-06 13:05:00,24.94,24.96,24.94,24.95,11200.0,14.1209,14.1322,14.1209,14.1265,11200.0
2006-10-06 13:10:00,24.94,24.95,24.93,24.93,17400.0,14.1209,14.1265,14.1152,14.1152,17400.0
2006-10-06 13:15:00,24.94,24.95,24.93,24.94,8800.0,14.1209,14.1265,14.1152,14.1209,8800.0
2006-10-06 13:20:00,24.94,24.96,24.94,24.96,8900.0,14.1209,14.1322,14.1209,14.1322,8900.0
2006-10-06 13:25:00,24.95,24.96,24.95,24.95,4700.0,14.1265,14.1322,14.1265,14.1265,4700.0
2006-10-06 13:30:00,24.95,24.96,24.94,24.94,3800.0,14.1265,14.1322,14.1209,14.1209,3800.0
2006-10-06 13:35:00,24.94,24.94,24.93,24.94,7700.0,14.1209,14.1209,14.1152,14.1209,7700.0
2006-10-06 13:40:00,24.94,24.94,24.93,24.94,8600.0,14.1209,14.1209,14.1152,14.1209,8600.0
2006-10-06 13:45:00,24.93,24.94,24.93,24.93,13000.0,14.1152,14.1209,14.1152,14.1152,13000.0
2006-10-06 13:50:00,24.93,24.93,24.92,24.92,19400.0,14.1152,14.1152,14.1096,14.1096,19400.0
2006-10-06 13:55:00,24.92,24.93,24.9,24.91,6500.0,14.1096,14.1152,14.0982,14.1039,6500.0
2006-10-06 14:00:00,24.91,24.92,24.9,24.9,8200.0,14.1039,14.1096,14.0982,14.0982,8200.0
2006-10-06 14:05:00,24.9,24.9,24.88,24.89,8000.0,14.0982,14.0982,14.0869,14.0926,8000.0
2006-10-06 14:10:00,24.89,24.89,24.87,24.89,10100.0,14.0926,14.0926,14.0812,14.0926,10100.0
2006-10-06 14:15:00,24.89,24.89,24.87,24.87,7500.0,14.0926,14.0926,14.0812,14.0812,7500.0
2006-10-06 14:20:00,24.89,24.89,24.86,24.87,26200.0,14.0926,14.0926,14.0756,14.0812,26200.0
2006-10-06 14:25:00,24.87,24.88,24.87,24.88,9000.0,14.0812,14.0869,14.0812,14.0869,9000.0
2006-10-06 14:30:00,24.88,24.88,24.87,24.87,11100.0,14.0869,14.0869,14.0812,14.0812,11100.0
2006-10-06 14:35:00,24.88,24.9,24.88,24.89,5700.0,14.0869,14.0982,14.0869,14.0926,5700.0
2006-10-06 14:40:00,24.9,24.92,24.89,24.9,15600.0,14.0982,14.1096,14.0926,14.0982,15600.0
2006-10-06 14:45:00,24.9,24.91,24.88,24.89,7100.0,14.0982,14.1039,14.0869,14.0926,7100.0
2006-10-06 14:50:00,24.9,24.91,24.9,24.91,5600.0,14.0982,14.1039,14.0982,14.1039,5600.0
2006-10-06 14:55:00,24.9,24.92,24.89,24.89,15100.0,14.0982,14.1096,14.0926,14.0926,15100.0
2006-10-06 15:00:00,24.89,24.92,24.88,24.92,22900.0,14.0926,14.1096,14.0869,14.1096,22900.0
2006-10-06 15:05:00,24.92,24.93,24.91,24.92,14100.0,14.1096,14.1152,14.1039,14.1096,14100.0
2006-10-06 15:10:00,24.92,24.92,24.9,24.9,12700.0,14.1096,14.1096,14.0982,14.0982,12700.0
2006-10-06 15:15:00,24.9,24.91,24.88,24.88,14800.0,14.0982,14.1039,14.0869,14.0869,14800.0
2006-10-06 15:20:00,24.89,24.91,24.88,24.9,23800.0,14.0926,14.1039,14.0869,14.0982,23800.0
2006-10-06 15:25:00,24.91,24.92,24.89,24.92,12800.0,14.1039,14.1096,14.0926,14.1096,12800.0
2006-10-06 15:30:00,24.92,24.93,24.91,24.93,22200.0,14.1096,14.1152,14.1039,14.1152,22200.0
2006-10-06 15:35:00,24.92,24.95,24.9,24.93,22800.0,14.1096,14.1265,14.0982,14.1152,22800.0
2006-10-06 15:40:00,24.94,24.95,24.91,24.94,14800.0,14.1209,14.1265,14.1039,14.1209,14800.0
2006-10-06 15:45:00,24.95,24.98,24.94,24.96,13000.0,14.1265,14.1435,14.1209,14.1322,13000.0
2006-10-06 15:50:00,24.98,24.98,24.94,24.95,29500.0,14.1435,14.1435,14.1209,14.1265,29500.0
2006-10-06 15:55:00,24.96,25.01,24.95,25.01,35400.0,14.1322,14.1605,14.1265,14.1605,35400.0
2006-10-09 09:30:00,25.0,25.0,24.93,24.98,35200.0,14.1549,14.1549,14.1152,14.1435,35200.0
2006-10-09 09:35:00,24.99,25.0,24.95,24.97,14300.0,14.1492,14.1549,14.1265,14.1379,14300.0
2006-10-09 09:40:00,24.97,24.97,24.91,24.91,12000.0,14.1379,14.1379,14.1039,14.1039,12000.0
2006-10-09 09:45:00,24.91,24.98,24.9,24.98,6800.0,14.1039,14.1435,14.0982,14.1435,6800.0
2006-10-09 09:50:00,24.98,24.99,24.96,24.96,2600.0,14.1435,14.1492,14.1322,14.1322,2600.0
2006-10-09 09:55:00,24.96,25.0,24.96,24.99,14400.0,14.1322,14.1549,14.1322,14.1492,14400.0
2006-10-09 10:00:00,24.98,25.05,24.95,25.05,40800.0,14.1435,14.1832,14.1265,14.1832,40800.0
2006-10-09 10:05:00,25.05,25.06,24.99,24.99,8700.0,14.1832,14.1888,14.1492,14.1492,8700.0
2006-10-09 10:10:00,24.99,24.99,24.96,24.98,10500.0,14.1492,14.1492,14.1322,14.1435,10500.0
2006-10-09 10:15:00,24.98,25.0,24.98,24.98,8900.0,14.1435,14.1549,14.1435,14.1435,8900.0
2006-10-09 10:20:00,24.98,24.98,24.92,24.93,12700.0,14.1435,14.1435,14.1096,14.1152,12700.0
2006-10-09 10:25:00,24.92,24.95,24.92,24.95,22500.0,14.1096,14.1265,14.1096,14.1265,22500.0
2006-10-09 10:30:00,24.96,25.01,24.95,25.01,23700.0,14.1322,14.1605,14.1265,14.1605,23700.0
2006-10-09 10:35:00,25.01,25.05,25.01,25.03,9000.0,14.1605,14.1832,14.1605,14.1718,9000.0
2006-10-09 10:40:00,25.03,25.03,24.98,24.98,8900.0,14.1718,14.1718,14.1435,14.1435,8900.0
2006-10-09 10:45:00,24.99,25.0,24.98,24.98,20900.0,14.1492,14.1549,14.1435,14.1435,20900.0
2006-10-09 10:50:00,24.99,24.99,24.96,24.97,12300.0,14.1492,14.1492,14.1322,14.1379,12300.0
2006-10-09 10:55:00,24.96,24.96,24.93,24.93,5500.0,14.1322,14.1322,14.1152,14.1152,5500.0
2006-10-09 11:00:00,24.95,24.95,24.92,24.92,4800.0,14.1265,14.1265,14.1096,14.1096,4800.0
2006-10-09 11:05:00,24.92,24.95,24.92,24.95,10600.0,14.1096,14.1265,14.1096,14.1265,10600.0
2006-10-09 11:10:00,24.94,24.97,24.94,24.97,17300.0,14.1209,14.1379,14.1209,14.1379,17300.0
2006-10-09 11:15:00,24.98,24.99,24.97,24.99,17200.0,14.1435,14.1492,14.1379,14.1492,17200.0
2006-10-09 11:20:00,24.99,25.05,24.99,25.01,25100.0,14.1492,14.1832,14.1492,14.1605,25100.0
2006-10-09 11:25:00,25.01,25.01,25.0,25.01,6400.0,14.1605,14.1605,14.1549,14.1605,6400.0
2006-10-09 11:30:00,25.01,25.02,24.99,25.01,13900.0,14.1605,14.1662,14.1492,14.1605,13900.0
2006-10-09 11:35:00,25.01,25.04,25.01,25.04,19800.0,14.1605,14.1775,14.1605,14.1775,19800.0
2006-10-09 11:40:00,25.04,25.05,25.04,25.05,12700.0,14.1775,14.1832,14.1775,14.1832,12700.0
2006-10-09 11:45:00,25.04,25.09,25.04,25.07,35000.0,14.1775,14.2058,14.1775,14.1945,35000.0
2006-10-09 11:50:00,25.08,25.08,25.04,25.05,10200.0,14.2001,14.2001,14.1775,14.1832,10200.0
2006-10-09 11:55:00,25.05,25.05,25.03,25.04,4100.0,14.1832,14.1832,14.1718,14.1775,4100.0
2006-10-09 12:00:00,25.04,25.04,25.03,25.04,5900.0,14.1775,14.1775,14.1718,14.1775,5900.0
2006-10-09 12:05:00,25.05,25.09,25.04,25.05,42800.0,14.1832,14.2058,14.1775,14.1832,42800.0
2006-10-09 12:10:00,25.05,25.08,25.05,25.08,17700.0,14.1832,14.2001,14.1832,14.2001,17700.0
2006-10-09 12:15:00,25.08,25.12,25.06,25.11,21000.0,14.2001,14.2228,14.1888,14.2171,21000.0
2006-10-09 12:20:00,25.11,25.13,25.08,25.09,26500.0,14.2171,14.2285,14.2001,14.2058,26500.0
2006-10-09 12:25:00,25.09,25.1,25.07,25.07,27500.0,14.2058,14.2115,14.1945,14.1945,27500.0
2006-10-09 12:30:00,25.07,25.08,25.04,25.04,17600.0,14.1945,14.2001,14.1775,14.1775,17600.0
2006-10-09 12:35:00,25.04,25.05,25.03,25.05,2900.0,14.1775,14.1832,14.1718,14.1832,2900.0
2006-10-09 12:40:00,25.04,25.04,25.0,25.0,9700.0,14.1775,14.1775,14.1549,14.1549,9700.0
2006-10-09 12:45:00,25.0,25.01,25.0,25.0,14100.0,14.1549,14.1605,14.1549,14.1549,14100.0
2006-10-09 12:50:00,24.99,25.0,24.98,24.99,10200.0,14.1492,14.1549,14.1435,14.1492,10200.0
2006-10-09 12:55:00,24.99,24.99,24.97,24.98,9200.0,14.1492,14.1492,14.1379,14.1435,9200.0
2006-10-09 13:00:00,24.98,24.99,24.95,24.96,6200.0,14.1435,14.1492,14.1265,14.1322,6200.0
2006-10-09 13:05:00,24.96,24.96,24.94,24.94,5200.0,14.1322,14.1322,14.1209,14.1209,5200.0
2006-10-09 13:10:00,24.94,24.97,24.94,24.97,30800.0,14.1209,14.1379,14.1209,14.1379,30800.0
2006-10-09 13:15:00,24.97,24.98,24.96,24.98,4500.0,14.1379,14.1435,14.1322,14.1435,4500.0
2006-10-09 13:20:00,24.97,24.98,24.95,24.96,9300.0,14.1379,14.1435,14.1265,14.1322,9300.0
2006-10-09 13:25:00,24.97,24.98,24.96,24.96,7000.0,14.1379,14.1435,14.1322,14.1322,7000.0
2006-10-09 13:30:00,24.97,24.98,24.96,24.97,22300.0,14.1379,14.1435,14.1322,14.1379,22300.0
2006-10-09 13:35:00,24.98,24.98,24.96,24.97,6600.0,14.1435,14.1435,14.1322,14.1379,6600.0
2006-10-09 13:40:00,24.96,24.97,24.96,24.96,3300.0,14.1322,14.1379,14.1322,14.1322,3300.0
2006-10-09 13:45:00,24.96,24.97,24.95,24.97,7300.0,14.1322,14.1379,14.1265,14.1379,7300.0
2006-10-09 13:50:00,24.96,24.97,24.95,24.96,7300.0,14.1322,14.1379,14.1265,14.1322,7300.0
2006-10-09 13:55:00,24.96,24.96,24.94,24.94,30300.0,14.1322,14.1322,14.1209,14.1209,30300.0
2006-10-09 14:00:00,24.94,24.95,24.94,24.94,8100.0,14.1209,14.1265,14.1209,14.1209,8100.0
2006-10-09 14:05:00,24.95,24.96,24.94,24.96,3000.0,14.1265,14.1322,14.1209,14.1322,3000.0
2006-10-09 14:10:00,24.96,24.96,24.95,24.95,9300.0,14.1322,14.1322,14.1265,14.1265,9300.0
2006-10-09 14:15:00,24.96,24.96,24.94,24.95,4700.0,14.1322,14.1322,14.1209,14.1265,4700.0
2006-10-09 14:20:00,24.95,24.96,24.94,24.96,15100.0,14.1265,14.1322,14.1209,14.1322,15100.0
2006-10-09 14:25:00,24.96,25.0,24.96,25.0,28300.0,14.1322,14.1549,14.1322,14.1549,28300.0
2006-10-09 14:30:00,25.0,25.0,24.99,25.0,6900.0,14.1549,14.1549,14.1492,14.1549,6900.0
2006-10-09 14:35:00,25.0,25.0,24.98,24.99,4300.0,14.1549,14.1549,14.1435,14.1492,4300.0
2006-10-09 14:40:00,24.99,25.0,24.98,24.99,6600.0,14.1492,14.1549,14.1435,14.1492,6600.0
2006-10-09 14:45:00,25.0,25.01,24.99,25.01,11900.0,14.1549,14.1605,14.1492,14.1605,11900.0
2006-10-09 14:50:00,25.0,25.02,25.0,25.02,6800.0,14.1549,14.1662,14.1549,14.1662,6800.0
2006-10-09 14:55:00,25.02,25.02,25.0,25.01,6200.0,14.1662,14.1662,14.1549,14.1605,6200.0
2006-10-09 15:00:00,25.0,25.01,24.99,25.0,13600.0,14.1549,14.1605,14.1492,14.1549,13600.0
2006-10-09 15:05:00,24.99,25.01,24.99,25.0,12600.0,14.1492,14.1605,14.1492,14.1549,12600.0
2006-10-09 15:10:00,25.0,25.01,24.99,25.01,7300.0,14.1549,14.1605,14.1492,14.1605,7300.0
2006-10-09 15:15:00,25.01,25.01,24.99,25.0,6800.0,14.1605,14.1605,14.1492,14.1549,6800.0
2006-10-09 15:20:00,25.0,25.01,24.99,25.01,6300.0,14.1549,14.1605,14.1492,14.1605,6300.0
2006-10-09 15:25:00,25.01,25.01,24.97,24.99,20400.0,14.1605,14.1605,14.1379,14.1492,20400.0
2006-10-09 15:30:00,24.99,25.01,24.98,25.01,11500.0,14.1492,14.1605,14.1435,14.1605,11500.0
2006-10-09 15:35:00,25.01,25.01,24.96,24.97,14800.0,14.1605,14.1605,14.1322,14.1379,14800.0
2006-10-09 15:40:00,24.96,25.0,24.96,24.99,27000.0,14.1322,14.1549,14.1322,14.1492,27000.0
2006-10-09 15:45:00,24.99,24.99,24.96,24.96,23700.0,14.1492,14.1492,14.1322,14.1322,23700.0
2006-10-09 15:50:00,24.96,24.99,24.96,24.99,25400.0,14.1322,14.1492,14.1322,14.1492,25400.0
2006-10-09 15:55:00,24.99,25.01,24.97,24.97,37700.0,14.1492,14.1605,14.1379,14.1379,37700.0
2006-10-10 09:30:00,24.95,25.01,24.95,25.01,17700.0,14.1265,14.1605,14.1265,14.1605,17700.0
2006-10-10 09:35:00,25.01,25.08,25.0,25.08,20600.0,14.1605,14.2001,14.1549,14.2001,20600.0
2006-10-10 09:40:00,25.07,25.11,25.02,25.02,26700.0,14.1945,14.2171,14.1662,14.1662,26700.0
2006-10-10 09:45:00,25.02,25.05,25.0,25.02,8000.0,14.1662,14.1832,14.1549,14.1662,8000.0
2006-10-10 09:50:00,25.0,25.04,25.0,25.01,7800.0,14.1549,14.1775,14.1549,14.1605,7800.0
2006-10-10 09:55:00,25.0,25.02,25.0,25.0,11000.0,14.1549,14.1662,14.1549,14.1549,11000.0
2006-10-10 10:00:00,25.0,25.06,25.0,25.05,16100.0,14.1549,14.1888,14.1549,14.1832,16100.0
2006-10-10 10:05:00,25.03,25.05,25.0,25.0,13800.0,14.1718,14.1832,14.1549,14.1549,13800.0
2006-10-10 10:10:00,25.0,25.02,25.0,25.01,8000.0,14.1549,14.1662,14.1549,14.1605,8000.0
2006-10-10 10:15:00,25.01,25.03,24.99,25.02,12200.0,14.1605,14.1718,14.1492,14.1662,12200.0
2006-10-10 10:20:00,25.01,25.01,24.96,24.98,11900.0,14.1605,14.1605,14.1322,14.1435,11900.0
2006-10-10 10:25:00,24.97,25.02,24.95,24.98,22900.0,14.1379,14.1662,14.1265,14.1435,22900.0
2006-10-10 10:30:00,24.97,25.01,24.96,25.01,18400.0,14.1379,14.1605,14.1322,14.1605,18400.0
2006-10-10 10:35:00,25.01,25.01,24.97,24.98,22800.0,14.1605,14.1605,14.1379,14.1435,22800.0
2006-10-10 10:40:00,24.99,25.0,24.97,24.99,13300.0,14.1492,14.1549,14.1379,14.1492,13300.0
2006-10-10 10:45:00,24.99,24.99,24.96,24.97,12300.0,14.1492,14.1492,14.1322,14.1379,12300.0
2006-10-10 10:50:00,24.96,24.99,24.96,24.98,17600.0,14.1322,14.1492,14.1322,14.1435,17600.0
2006-10-10 10:55:00,24.99,25.0,24.97,24.97,11400.0,14.1492,14.1549,14.1379,14.1379,11400.0
2006-10-10 11:00:00,24.96,24.98,24.94,24.96,26200.0,14.1322,14.1435,14.1209,14.1322,26200.0
2006-10-10 11:05:00,24.97,24.97,24.95,24.95,6600.0,14.1379,14.1379,14.1265,14.1265,6600.0
2006-10-10 11:10:00,24.95,24.95,24.93,24.94,8700.0,14.1265,14.1265,14.1152,14.1209,8700.0
2006-10-10 11:15:00,24.95,24.97,24.94,24.96,28000.0,14.1265,14.1379,14.1209,14.1322,28000.0
2006-10-10 11:20:00,24.95,25.0,24.95,24.99,15900.0,14.1265,14.1549,14.1265,14.1492,15900.0
2006-10-10 11:25:00,24.98,25.02,24.98,25.02,11400.0,14.1435,14.1662,14.1435,14.1662,11400.0
2006-10-10 11:30:00,25.01,25.03,25.0,25.03,12300.0,14.1605,14.1718,14.1549,14.1718,12300.0
2006-10-10 11:35:00,25.04,25.04,25.0,25.02,13900.0,14.1775,14.1775,14.1549,14.1662,13900.0
2006-10-10 11:40:00,25.01,25.01,25.0,25.01,6700.0,14.1605,14.1605,14.1549,14.1605,6700.0
2006-10-10 11:45:00,25.0,25.01,24.97,24.98,13300.0,14.1549,14.1605,14.1379,14.1435,13300.0
2006-10-10 11:50:00,24.98,25.0,24.97,25.0,10800.0,14.1435,14.1549,14.1379,14.1549,10800.0
2006-10-10 11:55:00,25.0,25.0,24.97,24.99,22100.0,14.1549,14.1549,14.1379,14.1492,22100.0
2006-10-10 12:00:00,25.0,25.02,24.99,25.02,9900.0,14.1549,14.1662,14.1492,14.1662,9900.0
2006-10-10 12:05:00,25.02,25.02,24.97,24.98,17700.0,14.1662,14.1662,14.1379,14.1435,17700.0
2006-10-10 12:10:00,24.98,25.0,24.97,24.99,14300.0,14.1435,14.1549,14.1379,14.1492,14300.0
2006-10-10 12:15:00,24.99,25.01,24.95,24.96,11300.0,14.1492,14.1605,14.1265,14.1322,11300.0
2006-10-10 12:20:00,24.95,24.97,24.93,24.95,9900.0,14.1265,14.1379,14.1152,14.1265,9900.0
2006-10-10 12:25:00,24.95,24.96,24.94,24.95,12000.0,14.1265,14.1322,14.1209,14.1265,12000.0
2006-10-10 12:30:00,24.94,24.94,24.91,24.93,16900.0,14.1209,14.1209,14.1039,14.1152,16900.0
2006-10-10 12:35:00,24.93,24.93,24.9,24.9,9300.0,14.1152,14.1152,14.0982,14.0982,9300.0
2006-10-10 12:40:00,24.9,24.91,24.89,24.9,15700.0,14.0982,14.1039,14.0926,14.0982,15700.0
2006-10-10 12:45:00,24.9,24.92,24.9,24.91,18700.0,14.0982,14.1096,14.0982,14.1039,18700.0
2006-10-10 12:50:00,24.91,24.91,24.89,24.89,17700.0,14.1039,14.1039,14.0926,14.0926,17700.0
2006-10-10 12:55:00,24.89,24.92,24.88,24.92,16800.0,14.0926,14.1096,14.0869,14.1096,16800.0
2006-10-10 13:00:00,24.9,24.94,24.89,24.91,24600.0,14.0982,14.1209,14.0926,14.1039,24600.0
2006-10-10 13:05:00,24.9,24.9,24.85,24.9,18200.0,14.0982,14.0982,14.0699,14.0982,18200.0
2006-10-10 13:10:00,24.89,24.9,24.85,24.85,8400.0,14.0926,14.0982,14.0699,14.0699,8400.0
2006-10-10 13:15:00,24.84,24.87,24.82,24.83,35800.0,14.0643,14.0812,14.0529,14.0586,35800.0
2006-10-10 13:20:00,24.84,24.89,24.84,24.88,14400.0,14.0643,14.0926,14.0643,14.0869,14400.0
2006-10-10 13:25:00,24.88,24.92,24.86,24.86,57600.0,14.0869,14.1096,14.0756,14.0756,57600.0
2006-10-10 13:30:00,24.86,24.86,24.83,24.85,13400.0,14.0756,14.0756,14.0586,14.0699,13400.0
2006-10-10 13:35:00,24.85,24.87,24.83,24.83,17000.0,14.0699,14.0812,14.0586,14.0586,17000.0
2006-10-10 13:40:00,24.82,24.87,24.81,24.83,17000.0,14.0529,14.0812,14.0473,14.0586,17000.0
2006-10-10 13:45:00,24.83,24.86,24.83,24.85,22500.0,14.0586,14.0756,14.0586,14.0699,22500.0
2006-10-10 13:50:00,24.85,24.86,24.83,24.85,20900.0,14.0699,14.0756,14.0586,14.0699,20900.0
2006-10-10 13:55:00,24.85,24.85,24.83,24.83,19200.0,14.0699,14.0699,14.0586,14.0586,19200.0
2006-10-10 14:00:00,24.83,24.83,24.81,24.81,14100.0,14.0586,14.0586,14.0473,14.0473,14100.0
2006-10-10 14:05:00,24.82,24.83,24.8,24.83,34800.0,14.0529,14.0586,14.0416,14.0586,34800.0
2006-10-10 14:10:00,24.83,24.83,24.79,24.8,10100.0,14.0586,14.0586,14.036,14.0416,10100.0
2006-10-10 14:15:00,24.8,24.8,24.77,24.77,26800.0,14.0416,14.0416,14.0246,14.0246,26800.0
2006-10-10 14:20:00,24.78,24.78,24.76,24.77,14400.0,14.0303,14.0303,14.019,14.0246,14400.0
2006-10-10 14:25:00,24.76,24.76,24.74,24.76,33500.0,14.019,14.019,14.0076,14.019,33500.0
2006-10-10 14:30:00,24.75,24.77,24.75,24.75,22100.0,14.0133,14.0246,14.0133,14.0133,22100.0
2006-10-10 14:35:00,24.75,24.76,24.73,24.73,20100.0,14.0133,14.019,14.002,14.002,20100.0
2006-10-10 14:40:00,24.74,24.76,24.74,24.74,26400.0,14.0076,14.019,14.0076,14.0076,26400.0
2006-10-10 14:45:00,24.75,24.79,24.74,24.77,32200.0,14.0133,14.036,14.0076,14.0246,32200.0
2006-10-10 14:50:00,24.77,24.78,24.76,24.76,25200.0,14.0246,14.0303,14.019,14.019,25200.0
2006-10-10 14:55:00,24.75,24.76,24.74,24.74,21100.0,14.0133,14.019,14.0076,14.0076,21100.0
2006-10-10 15:00:00,24.74,24.77,24.74,24.76,33500.0,14.0076,14.0246,14.0076,14.019,33500.0
2006-10-10 15:05:00,24.76,24.77,24.73,24.74,17900.0,14.019,14.0246,14.002,14.0076,17900.0
2006-10-10 15:10:00,24.73,24.74,24.72,24.72,19100.0,14.002,14.0076,13.9963,13.9963,19100.0
2006-10-10 15:15:00,24.72,24.73,24.71,24.72,23200.0,13.9963,14.002,13.9907,13.9963,23200.0
2006-10-10 15:20:00,24.72,24.73,24.66,24.69,144400.0,13.9963,14.002,13.9623,13.9793,144400.0
2006-10-10 15:25:00,24.69,24.7,24.68,24.69,46000.0,13.9793,13.985,13.9737,13.9793,46000.0
2006-10-10 15:30:00,24.69,24.7,24.68,24.68,42900.0,13.9793,13.985,13.9737,13.9737,42900.0
2006-10-10 15:35:00,24.68,24.69,24.67,24.68,28700.0,13.9737,13.9793,13.968,13.9737,28700.0
2006-10-10 15:40:00,24.68,24.7,24.6,24.7,111600.0,13.9737,13.985,13.9284,13.985,111600.0
2006-10-10 15:45:00,24.7,24.79,24.7,24.79,23500.0,13.985,14.036,13.985,14.036,23500.0
2006-10-10 15:50:00,24.79,24.79,24.77,24.77,32600.0,14.036,14.036,14.0246,14.0246,32600.0
2006-10-10 15:55:00,24.77,24.77,24.7,24.73,67400.0,14.0246,14.0246,13.985,14.002,67400.0
2006-10-11 09:30:00,24.75,25.0,24.63,25.0,49800.0,14.0133,14.1549,13.9454,14.1549,49800.0
2006-10-11 09:35:00,25.05,25.08,24.6,24.68,85100.0,14.1832,14.2001,13.9284,13.9737,85100.0
2006-10-11 09:40:00,24.68,24.76,24.64,24.68,29900.0,13.9737,14.019,13.951,13.9737,29900.0
2006-10-11 09:45:00,24.68,24.9,24.68,24.83,74600.0,13.9737,14.0982,13.9737,14.0586,74600.0
2006-10-11 09:50:00,24.83,24.99,24.82,24.98,54500.0,14.0586,14.1492,14.0529,14.1435,54500.0
2006-10-11 09:55:00,24.99,25.02,24.93,25.02,51500.0,14.1492,14.1662,14.1152,14.1662,51500.0
2006-10-11 10:00:00,25.05,25.25,25.05,25.21,65200.0,14.1832,14.2964,14.1832,14.2738,65200.0
2006-10-11 10:05:00,25.21,25.38,25.21,25.32,44500.0,14.2738,14.37,14.2738,14.336,44500.0
2006-10-11 10:10:00,25.32,25.41,25.3,25.36,24800.0,14.336,14.387,14.3247,14.3587,24800.0
2006-10-11 10:15:00,25.36,25.37,25.26,25.29,40000.0,14.3587,14.3643,14.3021,14.319,40000.0
2006-10-11 10:20:00,25.28,25.35,25.28,25.33,29700.0,14.3134,14.353,14.3134,14.3417,29700.0
2006-10-11 10:25:00,25.34,25.47,25.34,25.4,61600.0,14.3474,14.421,14.3474,14.3813,61600.0
2006-10-11 10:30:00,25.4,25.4,25.3,25.32,49300.0,14.3813,14.3813,14.3247,14.336,49300.0
2006-10-11 10:35:00,25.32,25.36,25.31,25.36,24300.0,14.336,14.3587,14.3304,14.3587,24300.0
2006-10-11 10:40:00,25.35,25.37,25.17,25.19,39900.0,14.353,14.3643,14.2511,14.2624,39900.0
2006-10-11 10:45:00,25.18,25.18,25.12,25.13,21900.0,14.2568,14.2568,14.2228,14.2285,21900.0
2006-10-11 10:50:00,25.14,25.23,25.14,25.22,21100.0,14.2341,14.2851,14.2341,14.2794,21100.0
2006-10-11 10:55:00,25.24,25.29,25.21,25.23,25200.0,14.2907,14.319,14.2738,14.2851,25200.0
2006-10-11 11:00:00,25.23,25.3,25.23,25.26,43500.0,14.2851,14.3247,14.2851,14.3021,43500.0
2006-10-11 11:05:00,25.26,25.3,25.26,25.27,50800.0,14.3021,14.3247,14.3021,14.3077,50800.0
2006-10-11 11:10:00,25.27,25.32,25.26,25.28,30900.0,14.3077,14.336,14.3021,14.3134,30900.0
2006-10-11 11:15:00,25.28,25.35,25.28,25.31,59400.0,14.3134,14.353,14.3134,14.3304,59400.0
2006-10-11 11:20:00,25.31,25.39,25.29,25.38,34300.0,14.3304,14.3757,14.319,14.37,34300.0
2006-10-11 11:25:00,25.36,25.41,25.35,25.37,41400.0,14.3587,14.387,14.353,14.3643,41400.0
2006-10-11 11:30:00,25.38,25.41,25.35,25.36,17300.0,14.37,14.387,14.353,14.3587,17300.0
2006-10-11 11:35:00,25.35,25.39,25.35,25.38,24300.0,14.353,14.3757,14.353,14.37,24300.0
2006-10-11 11:40:00,25.39,25.5,25.39,25.48,19400.0,14.3757,14.438,14.3757,14.4266,19400.0
2006-10-11 11:45:00,25.48,25.54,25.47,25.47,97900.0,14.4266,14.4606,14.421,14.421,97900.0
2006-10-11 11:50:00,25.47,25.48,25.4,25.4,16300.0,14.421,14.4266,14.3813,14.3813,16300.0
2006-10-11 11:55:00,25.41,25.45,25.38,25.44,25300.0,14.387,14.4096,14.37,14.404,25300.0
2006-10-11 12:00:00,25.45,25.46,25.42,25.45,31600.0,14.4096,14.4153,14.3927,14.4096,31600.0
2006-10-11 12:05:00,25.45,25.46,25.4,25.43,16100.0,14.4096,14.4153,14.3813,14.3983,16100.0
2006-10-11 12:10:00,25.44,25.45,25.41,25.45,10200.0,14.404,14.4096,14.387,14.4096,10200.0
2006-10-11 12:15:00,25.45,25.48,25.44,25.48,84800.0,14.4096,14.4266,14.404,14.4266,84800.0
2006-10-11 12:20:00,25.48,25.5,25.46,25.48,25800.0,14.4266,14.438,14.4153,14.4266,25800.0
2006-10-11 12:25:00,25.49,25.53,25.49,25.5,31600.0,14.4323,14.4549,14.4323,14.438,31600.0
2006-10-11 12:30:00,25.5,25.5,25.36,25.36,30800.0,14.438,14.438,14.3587,14.3587,30800.0
2006-10-11 12:35:00,25.35,25.38,25.32,25.35,30900.0,14.353,14.37,14.336,14.353,30900.0
2006-10-11 12:40:00,25.36,25.4,25.34,25.36,15100.0,14.3587,14.3813,14.3474,14.3587,15100.0
2006-10-11 12:45:00,25.36,25.39,25.34,25.34,12000.0,14.3587,14.3757,14.3474,14.3474,12000.0
2006-10-11 12:50:00,25.34,25.41,25.34,25.4,10600.0,14.3474,14.387,14.3474,14.3813,10600.0
2006-10-11 12:55:00,25.42,25.5,25.41,25.5,22000.0,14.3927,14.438,14.387,14.438,22000.0
2006-10-11 13:00:00,25.49,25.5,25.45,25.45,88400.0,14.4323,14.438,14.4096,14.4096,88400.0
2006-10-11 13:05:00,25.45,25.45,25.4,25.41,8500.0,14.4096,14.4096,14.3813,14.387,8500.0
2006-10-11 13:10:00,25.4,25.42,25.36,25.36,23600.0,14.3813,14.3927,14.3587,14.3587,23600.0
2006-10-11 13:15:00,25.35,25.39,25.35,25.38,14500.0,14.353,14.3757,14.353,14.37,14500.0
2006-10-11 13:20:00,25.38,25.38,25.32,25.34,14600.0,14.37,14.37,14.336,14.3474,14600.0
2006-10-11 13:25:00,25.34,25.36,25.33,25.36,10700.0,14.3474,14.3587,14.3417,14.3587,10700.0
2006-10-11 13:30:00,25.35,25.36,25.31,25.32,15100.0,14.353,14.3587,14.3304,14.336,15100.0
2006-10-11 13:35:00,25.31,25.36,25.3,25.36,10300.0,14.3304,14.3587,14.3247,14.3587,10300.0
2006-10-11 13:40:00,25.36,25.36,25.3,25.31,8500.0,14.3587,14.3587,14.3247,14.3304,8500.0
2006-10-11 13:45:00,25.3,25.32,25.25,25.25,22600.0,14.3247,14.336,14.2964,14.2964,22600.0
2006-10-11 13:50:00,25.25,25.28,25.23,25.24,13800.0,14.2964,14.3134,14.2851,14.2907,13800.0
2006-10-11 13:55:00,25.24,25.3,25.23,25.3,10500.0,14.2907,14.3247,14.2851,14.3247,10500.0
2006-10-11 14:00:00,25.3,25.3,25.15,25.2,37100.0,14.3247,14.3247,14.2398,14.2681,37100.0
2006-10-11 14:05:00,25.2,25.2,25.14,25.18,23600.0,14.2681,14.2681,14.2341,14.2568,23600.0
2006-10-11 14:10:00,25.17,25.21,25.11,25.12,37800.0,14.2511,14.2738,14.2171,14.2228,37800.0
2006-10-11 14:15:00,25.12,25.13,25.04,25.07,26800.0,14.2228,14.2285,14.1775,14.1945,26800.0
2006-10-11 14:20:00,25.06,25.07,24.97,24.97,25000.0,14.1888,14.1945,14.1379,14.1379,25000.0
2006-10-11 14:25:00,24.99,25.05,24.98,25.04,20500.0,14.1492,14.1832,14.1435,14.1775,20500.0
2006-10-11 14:30:00,25.04,25.11,25.04,25.07,32300.0,14.1775,14.2171,14.1775,14.1945,32300.0
2006-10-11 14:35:00,25.07,25.07,25.02,25.02,17300.0,14.1945,14.1945,14.1662,14.1662,17300.0
2006-10-11 14:40:00,25.02,25.03,24.96,25.0,18300.0,14.1662,14.1718,14.1322,14.1549,18300.0
2006-10-11 14:45:00,25.0,25.01,24.96,24.97,18400.0,14.1549,14.1605,14.1322,14.1379,18400.0
2006-10-11 14:50:00,24.99,24.99,24.84,24.96,49100.0,14.1492,14.1492,14.0643,14.1322,49100.0
2006-10-11 14:55:00,25.0,25.08,24.96,25.06,20800.0,14.1549,14.2001,14.1322,14.1888,20800.0
2006-10-11 15:00:00,25.04,25.05,24.91,24.91,25000.0,14.1775,14.1832,14.1039,14.1039,25000.0
2006-10-11 15:05:00,24.9,24.95,24.9,24.94,16900.0,14.0982,14.1265,14.0982,14.1209,16900.0
2006-10-11 15:10:00,24.94,24.99,24.93,24.98,19000.0,14.1209,14.1492,14.1152,14.1435,19000.0
2006-10-11 15:15:00,24.99,25.1,24.99,25.07,22900.0,14.1492,14.2115,14.1492,14.1945,22900.0
2006-10-11 15:20:00,25.09,25.16,25.09,25.09,31700.0,14.2058,14.2454,14.2058,14.2058,31700.0
2006-10-11 15:25:00,25.1,25.13,25.1,25.1,44500.0,14.2115,14.2285,14.2115,14.2115,44500.0
2006-10-11 15:30:00,25.1,25.13,25.1,25.13,60700.0,14.2115,14.2285,14.2115,14.2285,60700.0
2006-10-11 15:35:00,25.12,25.14,25.06,25.08,31500.0,14.2228,14.2341,14.1888,14.2001,31500.0
2006-10-11 15:40:00,25.04,25.05,25.0,25.04,29300.0,14.1775,14.1832,14.1549,14.1775,29300.0
2006-10-11 15:45:00,25.04,25.07,25.04,25.04,30400.0,14.1775,14.1945,14.1775,14.1775,30400.0
2006-10-11 15:50:00,25.04,25.06,25.0,25.06,35800.0,14.1775,14.1888,14.1549,14.1888,35800.0
2006-10-11 15:55:00,25.06,25.08,25.03,25.06,37100.0,14.1888,14.2001,14.1718,14.1888,37100.0
2006-10-12 09:30:00,25.22,25.23,25.14,25.16,36100.0,14.2794,14.2851,14.2341,14.2454,36100.0
2006-10-12 09:35:00,25.16,25.31,25.16,25.22,17700.0,14.2454,14.3304,14.2454,14.2794,17700.0
2006-10-12 09:40:00,25.22,25.28,25.22,25.26,27300.0,14.2794,14.3134,14.2794,14.3021,27300.0
2006-10-12 09:45:00,25.26,25.33,25.23,25.26,22000.0,14.3021,14.3417,14.2851,14.3021,22000.0
2006-10-12 09:50:00,25.28,25.29,25.21,25.25,13700.0,14.3134,14.319,14.2738,14.2964,13700.0
2006-10-12 09:55:00,25.24,25.35,25.23,25.29,27500.0,14.2907,14.353,14.2851,14.319,27500.0
2006-10-12 10:00:00,25.28,25.3,25.26,25.28,11800.0,14.3134,14.3247,14.3021,14.3134,11800.0
2006-10-12 10:05:00,25.28,25.31,25.25,25.3,41200.0,14.3134,14.3304,14.2964,14.3247,41200.0
2006-10-12 10:10:00,25.3,25.32,25.24,25.28,22800.0,14.3247,14.336,14.2907,14.3134,22800.0
2006-10-12 10:15:00,25.28,25.29,25.23,25.27,16600.0,14.3134,14.319,14.2851,14.3077,16600.0
2006-10-12 10:20:00,25.28,25.28,25.19,25.21,19800.0,14.3134,14.3134,14.2624,14.2738,19800.0
2006-10-12 10:25:00,25.21,25.26,25.2,25.21,15600.0,14.2738,14.3021,14.2681,14.2738,15600.0
2006-10-12 10:30:00,25.2,25.24,25.16,25.23,28700.0,14.2681,14.2907,14.2454,14.2851,28700.0
2006-10-12 10:35:00,25.22,25.23,25.19,25.21,13400.0,14.2794,14.2851,14.2624,14.2738,13400.0
2006-10-12 10:40:00,25.23,25.25,25.16,25.22,44400.0,14.2851,14.2964,14.2454,14.2794,44400.0
2006-10-12 10:45:00,25.2,25.22,25.19,25.2,7700.0,14.2681,14.2794,14.2624,14.2681,7700.0
2006-10-12 10:50:00,25.21,25.21,25.12,25.12,11300.0,14.2738,14.2738,14.2228,14.2228,11300.0
2006-10-12 10:55:00,25.12,25.13,25.08,25.09,9400.0,14.2228,14.2285,14.2001,14.2058,9400.0
2006-10-12 11:00:00,25.09,25.1,25.03,25.03,14500.0,14.2058,14.2115,14.1718,14.1718,14500.0
2006-10-12 11:05:00,25.03,25.06,24.95,24.97,27400.0,14.1718,14.1888,14.1265,14.1379,27400.0
2006-10-12 11:10:00,24.96,24.99,24.93,24.93,35000.0,14.1322,14.1492,14.1152,14.1152,35000.0
2006-10-12 11:15:00,24.92,24.92,24.87,24.9,27700.0,14.1096,14.1096,14.0812,14.0982,27700.0
2006-10-12 11:20:00,24.91,24.99,24.9,24.98,12800.0,14.1039,14.1492,14.0982,14.1435,12800.0
2006-10-12 11:25:00,24.97,24.98,24.93,24.97,20100.0,14.1379,14.1435,14.1152,14.1379,20100.0
2006-10-12 11:30:00,24.97,24.98,24.93,24.93,105200.0,14.1379,14.1435,14.1152,14.1152,105200.0
2006-10-12 11:35:00,24.93,24.97,24.91,24.95,63700.0,14.1152,14.1379,14.1039,14.1265,63700.0
2006-10-12 11:40:00,24.93,24.96,24.88,24.9,58600.0,14.1152,14.1322,14.0869,14.0982,58600.0
2006-10-12 11:45:00,24.9,24.91,24.84,24.87,121900.0,14.0982,14.1039,14.0643,14.0812,121900.0
2006-10-12 11:50:00,24.86,24.9,24.86,24.89,18500.0,14.0756,14.0982,14.0756,14.0926,18500.0
2006-10-12 11:55:00,24.89,24.95,24.89,24.92,20200.0,14.0926,14.1265,14.0926,14.1096,20200.0
2006-10-12 12:00:00,24.94,24.98,24.93,24.97,22400.0,14.1209,14.1435,14.1152,14.1379,22400.0
2006-10-12 12:05:00,24.97,24.98,24.91,24.95,59400.0,14.1379,14.1435,14.1039,14.1265,59400.0
2006-10-12 12:10:00,24.96,25.14,24.96,25.14,63200.0,14.1322,14.2341,14.1322,14.2341,63200.0
2006-10-12 12:15:00,25.15,25.21,25.13,25.13,61900.0,14.2398,14.2738,14.2285,14.2285,61900.0
2006-10-12 12:20:00,25.13,25.18,25.1,25.15,30500.0,14.2285,14.2568,14.2115,14.2398,30500.0
2006-10-12 12:25:00,25.15,25.15,25.1,25.1,8800.0,14.2398,14.2398,14.2115,14.2115,8800.0
2006-10-12 12:30:00,25.11,25.11,25.05,25.05,16300.0,14.2171,14.2171,14.1832,14.1832,16300.0
2006-10-12 12:35:00,25.05,25.06,25.05,25.06,9800.0,14.1832,14.1888,14.1832,14.1888,9800.0
2006-10-12 12:40:00,25.06,25.07,25.04,25.05,24300.0,14.1888,14.1945,14.1775,14.1832,24300.0
2006-10-12 12:45:00,25.05,25.1,25.05,25.09,20400.0,14.1832,14.2115,14.1832,14.2058,20400.0
2006-10-12 12:50:00,25.08,25.1,25.07,25.09,82200.0,14.2001,14.2115,14.1945,14.2058,82200.0
2006-10-12 12:55:00,25.08,25.11,25.07,25.11,18500.0,14.2001,14.2171,14.1945,14.2171,18500.0
2006-10-12 13:00:00,25.1,25.11,25.04,25.08,17600.0,14.2115,14.2171,14.1775,14.2001,17600.0
2006-10-12 13:05:00,25.08,25.09,25.07,25.08,8600.0,14.2001,14.2058,14.1945,14.2001,8600.0
2006-10-12 13:10:00,25.08,25.11,25.04,25.04,26400.0,14.2001,14.2171,14.1775,14.1775,26400.0
2006-10-12 13:15:00,25.05,25.1,25.02,25.1,20200.0,14.1832,14.2115,14.1662,14.2115,20200.0
2006-10-12 13:20:00,25.1,25.1,25.06,25.06,19000.0,14.2115,14.2115,14.1888,14.1888,19000.0
2006-10-12 13:25:00,25.06,25.08,25.0,25.07,37400.0,14.1888,14.2001,14.1549,14.1945,37400.0
2006-10-12 13:30:00,25.07,25.1,25.07,25.08,14900.0,14.1945,14.2115,14.1945,14.2001,14900.0
2006-10-12 13:35:00,25.08,25.09,25.02,25.06,27000.0,14.2001,14.2058,14.1662,14.1888,27000.0
2006-10-12 13:40:00,25.08,25.11,25.07,25.1,27700.0,14.2001,14.2171,14.1945,14.2115,27700.0
2006-10-12 13:45:00,25.11,25.12,25.1,25.11,16200.0,14.2171,14.2228,14.2115,14.2171,16200.0
2006-10-12 13:50:00,25.12,25.2,25.11,25.19,60200.0,14.2228,14.2681,14.2171,14.2624,60200.0
2006-10-12 13:55:00,25.18,25.19,25.15,25.15,24200.0,14.2568,14.2624,14.2398,14.2398,24200.0
2006-10-12 14:00:00,25.16,25.16,25.11,25.12,16100.0,14.2454,14.2454,14.2171,14.2228,16100.0
2006-10-12 14:05:00,25.13,25.17,25.13,25.15,15300.0,14.2285,14.2511,14.2285,14.2398,15300.0
2006-10-12 14:10:00,25.15,25.16,25.11,25.13,18200.0,14.2398,14.2454,14.2171,14.2285,18200.0
2006-10-12 14:15:00,25.14,25.15,25.11,25.12,18000.0,14.2341,14.2398,14.2171,14.2228,18000.0
2006-10-12 14:20:00,25.12,25.17,25.11,25.15,13700.0,14.2228,14.2511,14.2171,14.2398,13700.0
2006-10-12 14:25:00,25.16,25.17,25.13,25.16,32000.0,14.2454,14.2511,14.2285,14.2454,32000.0
2006-10-12 14:30:00,25.16,25.16,25.12,25.12,28100.0,14.2454,14.2454,14.2228,14.2228,28100.0
2006-10-12 14:35:00,25.12,25.14,25.11,25.13,12200.0,14.2228,14.2341,14.2171,14.2285,12200.0
2006-10-12 14:40:00,25.12,25.14,25.12,25.12,7000.0,14.2228,14.2341,14.2228,14.2228,7000.0
2006-10-12 14:45:00,25.12,25.12,25.1,25.11,27100.0,14.2228,14.2228,14.2115,14.2171,27100.0
2006-10-12 14:50:00,25.12,25.12,25.1,25.11,39300.0,14.2228,14.2228,14.2115,14.2171,39300.0
2006-10-12 14:55:00,25.11,25.12,25.1,25.1,28000.0,14.2171,14.2228,14.2115,14.2115,28000.0
2006-10-12 15:00:00,25.1,25.11,25.09,25.11,10200.0,14.2115,14.2171,14.2058,14.2171,10200.0
2006-10-12 15:05:00,25.11,25.11,25.09,25.09,8000.0,14.2171,14.2171,14.2058,14.2058,8000.0
2006-10-12 15:10:00,25.09,25.11,25.08,25.1,28400.0,14.2058,14.2171,14.2001,14.2115,28400.0
2006-10-12 15:15:00,25.1,25.12,25.05,25.06,13300.0,14.2115,14.2228,14.1832,14.1888,13300.0
2006-10-12 15:20:00,25.06,25.09,25.05,25.06,18800.0,14.1888,14.2058,14.1832,14.1888,18800.0
2006-10-12 15:25:00,25.06,25.08,25.05,25.05,19000.0,14.1888,14.2001,14.1832,14.1832,19000.0
2006-10-12 15:30:00,25.05,25.05,25.01,25.02,20800.0,14.1832,14.1832,14.1605,14.1662,20800.0
2006-10-12 15:35:00,25.02,25.03,24.99,25.01,19400.0,14.1662,14.1718,14.1492,14.1605,19400.0
2006-10-12 15:40:00,25.0,25.01,24.98,24.99,16600.0,14.1549,14.1605,14.1435,14.1492,16600.0
2006-10-12 15:45:00,25.0,25.05,24.99,25.03,14900.0,14.1549,14.1832,14.1492,14.1718,14900.0
2006-10-12 15:50:00,25.01,25.05,25.01,25.01,17000.0,14.1605,14.1832,14.1605,14.1605,17000.0
2006-10-12 15:55:00,25.02,25.03,25.0,25.0,39400.0,14.1662,14.1718,14.1549,14.1549,39400.0
2006-10-13 09:30:00,25.07,25.08,25.02,25.07,35900.0,14.1945,14.2001,14.1662,14.1945,35900.0
2006-10-13 09:35:00,25.07,25.21,25.06,25.21,24400.0,14.1945,14.2738,14.1888,14.2738,24400.0
2006-10-13 09:40:00,25.21,25.25,25.21,25.25,25500.0,14.2738,14.2964,14.2738,14.2964,25500.0
2006-10-13 09:45:00,25.25,25.32,25.24,25.32,28900.0,14.2964,14.336,14.2907,14.336,28900.0
2006-10-13 09:50:00,25.32,25.35,25.3,25.3,62700.0,14.336,14.353,14.3247,14.3247,62700.0
2006-10-13 09:55:00,25.3,25.34,25.22,25.24,19900.0,14.3247,14.3474,14.2794,14.2907,19900.0
2006-10-13 10:00:00,25.25,25.32,25.2,25.22,25900.0,14.2964,14.336,14.2681,14.2794,25900.0
2006-10-13 10:05:00,25.22,25.27,25.22,25.26,10600.0,14.2794,14.3077,14.2794,14.3021,10600.0
2006-10-13 10:10:00,25.26,25.29,25.26,25.29,17000.0,14.3021,14.319,14.3021,14.319,17000.0
2006-10-13 10:15:00,25.28,25.32,25.26,25.29,18600.0,14.3134,14.336,14.3021,14.319,18600.0
2006-10-13 10:20:00,25.28,25.28,25.21,25.22,12900.0,14.3134,14.3134,14.2738,14.2794,12900.0
2006-10-13 10:25:00,25.22,25.28,25.22,25.27,15500.0,14.2794,14.3134,14.2794,14.3077,15500.0
2006-10-13 10:30:00,25.28,25.28,25.19,25.19,24000.0,14.3134,14.3134,14.2624,14.2624,24000.0
2006-10-13 10:35:00,25.2,25.21,25.12,25.14,38800.0,14.2681,14.2738,14.2228,14.2341,38800.0
2006-10-13 10:40:00,25.14,25.15,25.09,25.11,22500.0,14.2341,14.2398,14.2058,14.2171,22500.0
2006-10-13 10:45:00,25.11,25.13,25.08,25.09,17300.0,14.2171,14.2285,14.2001,14.2058,17300.0
2006-10-13 10:50:00,25.09,25.1,25.05,25.08,19800.0,14.2058,14.2115,14.1832,14.2001,19800.0
2006-10-13 10:55:00,25.07,25.07,25.04,25.05,18800.0,14.1945,14.1945,14.1775,14.1832,18800.0
2006-10-13 11:00:00,25.06,25.07,25.03,25.06,31000.0,14.1888,14.1945,14.1718,14.1888,31000.0
2006-10-13 11:05:00,25.05,25.06,25.03,25.04,21700.0,14.1832,14.1888,14.1718,14.1775,21700.0
2006-10-13 11:10:00,25.05,25.05,25.01,25.03,21500.0,14.1832,14.1832,14.1605,14.1718,21500.0
2006-10-13 11:15:00,25.02,25.03,25.0,25.01,25400.0,14.1662,14.1718,14.1549,14.1605,25400.0
2006-10-13 11:20:00,25.01,25.01,24.98,24.99,73600.0,14.1605,14.1605,14.1435,14.1492,73600.0
2006-10-13 11:25:00,24.98,25.01,24.98,25.01,16700.0,14.1435,14.1605,14.1435,14.1605,16700.0
2006-10-13 11:30:00,25.0,25.01,24.98,24.99,27800.0,14.1549,14.1605,14.1435,14.1492,27800.0
2006-10-13 11:35:00,24.99,24.99,24.91,24.92,47200.0,14.1492,14.1492,14.1039,14.1096,47200.0
2006-10-13 11:40:00,24.92,24.92,24.89,24.9,45100.0,14.1096,14.1096,14.0926,14.0982,45100.0
2006-10-13 11:45:00,24.9,24.9,24.88,24.88,38800.0,14.0982,14.0982,14.0869,14.0869,38800.0
2006-10-13 11:50:00,24.88,24.89,24.87,24.88,18800.0,14.0869,14.0926,14.0812,14.0869,18800.0
2006-10-13 11:55:00,24.88,24.88,24.83,24.84,40700.0,14.0869,14.0869,14.0586,14.0643,40700.0
2006-10-13 12:00:00,24.84,24.86,24.84,24.84,40500.0,14.0643,14.0756,14.0643,14.0643,40500.0
2006-10-13 12:05:00,24.84,24.86,24.84,24.86,81000.0,14.0643,14.0756,14.0643,14.0756,81000.0
2006-10-13 12:10:00,24.85,24.86,24.85,24.86,15600.0,14.0699,14.0756,14.0699,14.0756,15600.0
2006-10-13 12:15:00,24.86,24.88,24.86,24.88,20900.0,14.0756,14.0869,14.0756,14.0869,20900.0
2006-10-13 12:20:00,24.88,24.92,24.88,24.91,13900.0,14.0869,14.1096,14.0869,14.1039,13900.0
2006-10-13 12:25:00,24.92,24.92,24.9,24.91,9800.0,14.1096,14.1096,14.0982,14.1039,9800.0
2006-10-13 12:30:00,24.9,24.91,24.9,24.9,127500.0,14.0982,14.1039,14.0982,14.0982,127500.0
2006-10-13 12:35:00,24.9,24.9,24.84,24.86,54300.0,14.0982,14.0982,14.0643,14.0756,54300.0
2006-10-13 12:40:00,24.86,24.9,24.85,24.89,68500.0,14.0756,14.0982,14.0699,14.0926,68500.0
2006-10-13 12:45:00,24.89,24.89,24.85,24.87,15400.0,14.0926,14.0926,14.0699,14.0812,15400.0
2006-10-13 12:50:00,24.88,24.88,24.84,24.85,17300.0,14.0869,14.0869,14.0643,14.0699,17300.0
2006-10-13 12:55:00,24.84,24.85,24.81,24.82,19400.0,14.0643,14.0699,14.0473,14.0529,19400.0
2006-10-13 13:00:00,24.82,24.84,24.78,24.79,33200.0,14.0529,14.0643,14.0303,14.036,33200.0
2006-10-13 13:05:00,24.79,24.8,24.77,24.77,15300.0,14.036,14.0416,14.0246,14.0246,15300.0
2006-10-13 13:10:00,24.76,24.77,24.74,24.75,26300.0,14.019,14.0246,14.0076,14.0133,26300.0
2006-10-13 13:15:00,24.75,24.81,24.75,24.81,22100.0,14.0133,14.0473,14.0133,14.0473,22100.0
2006-10-13 13:20:00,24.81,24.81,24.77,24.77,13600.0,14.0473,14.0473,14.0246,14.0246,13600.0
2006-10-13 13:25:00,24.78,24.8,24.77,24.8,11200.0,14.0303,14.0416,14.0246,14.0416,11200.0
2006-10-13 13:30:00,24.8,24.8,24.79,24.8,18300.0,14.0416,14.0416,14.036,14.0416,18300.0
2006-10-13 13:35:00,24.8,24.83,24.8,24.82,31900.0,14.0416,14.0586,14.0416,14.0529,31900.0
2006-10-13 13:40:00,24.81,24.83,24.81,24.83,13100.0,14.0473,14.0586,14.0473,14.0586,13100.0
2006-10-13 13:45:00,24.83,24.84,24.82,24.84,14400.0,14.0586,14.0643,14.0529,14.0643,14400.0
2006-10-13 13:50:00,24.84,24.85,24.83,24.83,15000.0,14.0643,14.0699,14.0586,14.0586,15000.0
2006-10-13 13:55:00,24.83,24.85,24.83,24.84,16600.0,14.0586,14.0699,14.0586,14.0643,16600.0
2006-10-13 14:00:00,24.83,24.83,24.8,24.82,263600.0,14.0586,14.0586,14.0416,14.0529,263600.0
2006-10-13 14:05:00,24.83,24.87,24.82,24.85,27900.0,14.0586,14.0812,14.0529,14.0699,27900.0
2006-10-13 14:10:00,24.85,24.89,24.85,24.87,23600.0,14.0699,14.0926,14.0699,14.0812,23600.0
2006-10-13 14:15:00,24.87,24.89,24.84,24.84,54500.0,14.0812,14.0926,14.0643,14.0643,54500.0
2006-10-13 14:20:00,24.84,24.87,24.84,24.84,25900.0,14.0643,14.0812,14.0643,14.0643,25900.0
2006-10-13 14:25:00,24.84,24.9,24.84,24.89,17200.0,14.0643,14.0982,14.0643,14.0926,17200.0
2006-10-13 14:30:00,24.88,24.91,24.86,24.86,28100.0,14.0869,14.1039,14.0756,14.0756,28100.0
2006-10-13 14:35:00,24.86,24.87,24.85,24.85,20700.0,14.0756,14.0812,14.0699,14.0699,20700.0
2006-10-13 14:40:00,24.86,24.87,24.85,24.85,18800.0,14.0756,14.0812,14.0699,14.0699,18800.0
2006-10-13 14:45:00,24.85,24.87,24.85,24.87,12200.0,14.0699,14.0812,14.0699,14.0812,12200.0
2006-10-13 14:50:00,24.87,24.88,24.86,24.87,23100.0,14.0812,14.0869,14.0756,14.0812,23100.0
2006-10-13 14:55:00,24.86,24.87,24.81,24.82,18300.0,14.0756,14.0812,14.0473,14.0529,18300.0
2006-10-13 15:00:00,24.83,24.84,24.81,24.82,21300.0,14.0586,14.0643,14.0473,14.0529,21300.0
2006-10-13 15:05:00,24.82,24.85,24.82,24.85,19300.0,14.0529,14.0699,14.0529,14.0699,19300.0
2006-10-13 15:10:00,24.85,24.86,24.84,24.84,17400.0,14.0699,14.0756,14.0643,14.0643,17400.0
2006-10-13 15:15:00,24.85,24.85,24.82,24.82,26600.0,14.0699,14.0699,14.0529,14.0529,26600.0
2006-10-13 15:20:00,24.82,24.86,24.81,24.84,21400.0,14.0529,14.0756,14.0473,14.0643,21400.0
2006-10-13 15:25:00,24.84,24.84,24.82,24.83,25000.0,14.0643,14.0643,14.0529,14.0586,25000.0
2006-10-13 15:30:00,24.83,24.83,24.78,24.8,37400.0,14.0586,14.0586,14.0303,14.0416,37400.0
2006-10-13 15:35:00,24.81,24.84,24.81,24.84,31300.0,14.0473,14.0643,14.0473,14.0643,31300.0
2006-10-13 15:40:00,24.84,24.87,24.78,24.79,57100.0,14.0643,14.0812,14.0303,14.036,57100.0
2006-10-13 15:45:00,24.78,24.8,24.72,24.73,54800.0,14.0303,14.0416,13.9963,14.002,54800.0
2006-10-13 15:50:00,24.73,24.75,24.68,24.75,82300.0,14.002,14.0133,13.9737,14.0133,82300.0
2006-10-13 15:55:00,24.76,24.78,24.73,24.75,298600.0,14.019,14.0303,14.002,14.0133,298600.0
2006-10-16 09:30:00,24.73,24.9,24.73,24.86,38900.0,14.002,14.0982,14.002,14.0756,38900.0
2006-10-16 09:35:00,24.86,24.92,24.83,24.9,27500.0,14.0756,14.1096,14.0586,14.0982,27500.0
2006-10-16 09:40:00,24.91,25.01,24.91,25.0,24400.0,14.1039,14.1605,14.1039,14.1549,24400.0
2006-10-16 09:45:00,25.0,25.07,24.99,25.06,38000.0,14.1549,14.1945,14.1492,14.1888,38000.0
2006-10-16 09:50:00,25.06,25.08,25.05,25.08,31200.0,14.1888,14.2001,14.1832,14.2001,31200.0
2006-10-16 09:55:00,25.08,25.09,25.06,25.07,13400.0,14.2001,14.2058,14.1888,14.1945,13400.0
2006-10-16 10:00:00,25.06,25.06,24.99,25.0,14400.0,14.1888,14.1888,14.1492,14.1549,14400.0
2006-10-16 10:05:00,24.99,24.99,24.92,24.93,12900.0,14.1492,14.1492,14.1096,14.1152,12900.0
2006-10-16 10:10:00,24.93,24.93,24.89,24.9,8000.0,14.1152,14.1152,14.0926,14.0982,8000.0
2006-10-16 10:15:00,24.91,25.0,24.91,25.0,118400.0,14.1039,14.1549,14.1039,14.1549,118400.0
2006-10-16 10:20:00,25.0,25.0,24.93,24.95,49100.0,14.1549,14.1549,14.1152,14.1265,49100.0
2006-10-16 10:25:00,24.95,24.98,24.94,24.94,13100.0,14.1265,14.1435,14.1209,14.1209,13100.0
2006-10-16 10:30:00,24.95,24.97,24.91,24.93,434200.0,14.1265,14.1379,14.1039,14.1152,434200.0
2006-10-16 10:35:00,24.93,24.95,24.88,24.88,25200.0,14.1152,14.1265,14.0869,14.0869,25200.0
2006-10-16 10:40:00,24.89,24.89,24.87,24.88,13800.0,14.0926,14.0926,14.0812,14.0869,13800.0
2006-10-16 10:45:00,24.9,24.93,24.89,24.92,40900.0,14.0982,14.1152,14.0926,14.1096,40900.0
2006-10-16 10:50:00,24.92,24.92,24.88,24.88,231900.0,14.1096,14.1096,14.0869,14.0869,231900.0
2006-10-16 10:55:00,24.88,24.9,24.88,24.89,11300.0,14.0869,14.0982,14.0869,14.0926,11300.0
2006-10-16 11:00:00,24.89,24.9,24.88,24.89,11400.0,14.0926,14.0982,14.0869,14.0926,11400.0
2006-10-16 11:05:00,24.89,24.89,24.87,24.89,24400.0,14.0926,14.0926,14.0812,14.0926,24400.0
2006-10-16 11:10:00,24.89,24.9,24.87,24.9,18300.0,14.0926,14.0982,14.0812,14.0982,18300.0
2006-10-16 11:15:00,24.9,24.9,24.88,24.89,13100.0,14.0982,14.0982,14.0869,14.0926,13100.0
2006-10-16 11:20:00,24.89,24.9,24.89,24.89,18200.0,14.0926,14.0982,14.0926,14.0926,18200.0
2006-10-16 11:25:00,24.9,24.9,24.87,24.88,11700.0,14.0982,14.0982,14.0812,14.0869,11700.0
2006-10-16 11:30:00,24.88,24.88,24.85,24.85,16200.0,14.0869,14.0869,14.0699,14.0699,16200.0
2006-10-16 11:35:00,24.85,24.87,24.83,24.83,26300.0,14.0699,14.0812,14.0586,14.0586,26300.0
2006-10-16 11:40:00,24.84,24.84,24.8,24.8,21400.0,14.0643,14.0643,14.0416,14.0416,21400.0
2006-10-16 11:45:00,24.8,24.81,24.77,24.78,33100.0,14.0416,14.0473,14.0246,14.0303,33100.0
2006-10-16 11:50:00,24.77,24.78,24.76,24.76,12800.0,14.0246,14.0303,14.019,14.019,12800.0
2006-10-16 11:55:00,24.76,24.77,24.75,24.76,12000.0,14.019,14.0246,14.0133,14.019,12000.0
2006-10-16 12:00:00,24.76,24.77,24.75,24.76,30200.0,14.019,14.0246,14.0133,14.019,30200.0
2006-10-16 12:05:00,24.76,24.77,24.73,24.74,12800.0,14.019,14.0246,14.002,14.0076,12800.0
2006-10-16 12:10:00,24.74,24.74,24.71,24.71,22200.0,14.0076,14.0076,13.9907,13.9907,22200.0
2006-10-16 12:15:00,24.71,24.72,24.69,24.7,27800.0,13.9907,13.9963,13.9793,13.985,27800.0
2006-10-16 12:20:00,24.7,24.7,24.68,24.7,16000.0,13.985,13.985,13.9737,13.985,16000.0
2006-10-16 12:25:00,24.69,24.7,24.5,24.65,6118200.0,13.9793,13.985,13.8718,13.9567,6118200.0
2006-10-16 12:30:00,24.65,24.65,24.5,24.64,584200.0,13.9567,13.9567,13.8718,13.951,584200.0
2006-10-16 12:35:00,24.5,24.71,24.5,24.7,587600.0,13.8718,13.9907,13.8718,13.985,587600.0
2006-10-16 12:40:00,24.7,24.72,24.65,24.65,32800.0,13.985,13.9963,13.9567,13.9567,32800.0
2006-10-16 12:45:00,24.65,24.65,24.56,24.56,73600.0,13.9567,13.9567,13.9057,13.9057,73600.0
2006-10-16 12:50:00,24.56,24.56,24.5,24.55,82000.0,13.9057,13.9057,13.8718,13.9001,82000.0
2006-10-16 12:55:00,24.54,24.6,24.54,24.59,71100.0,13.8944,13.9284,13.8944,13.9227,71100.0
2006-10-16 13:00:00,24.6,24.6,24.51,24.55,46400.0,13.9284,13.9284,13.8774,13.9001,46400.0
2006-10-16 13:05:00,24.56,24.56,24.45,24.45,137600.0,13.9057,13.9057,13.8434,13.8434,137600.0
2006-10-16 13:10:00,24.46,24.49,24.44,24.47,32100.0,13.8491,13.8661,13.8378,13.8548,32100.0
2006-10-16 13:15:00,24.47,24.49,24.46,24.47,14000.0,13.8548,13.8661,13.8491,13.8548,14000.0
2006-10-16 13:20:00,24.47,24.47,24.45,24.47,39100.0,13.8548,13.8548,13.8434,13.8548,39100.0
2006-10-16 13:25:00,24.47,24.48,24.47,24.48,12800.0,13.8548,13.8604,13.8548,13.8604,12800.0
2006-10-16 13:30:00,24.47,24.5,24.47,24.49,15600.0,13.8548,13.8718,13.8548,13.8661,15600.0
2006-10-16 13:35:00,24.49,24.5,24.46,24.47,23200.0,13.8661,13.8718,13.8491,13.8548,23200.0
2006-10-16 13:40:00,24.47,24.51,24.47,24.49,23900.0,13.8548,13.8774,13.8548,13.8661,23900.0
2006-10-16 13:45:00,24.49,24.54,24.48,24.52,16900.0,13.8661,13.8944,13.8604,13.8831,16900.0
2006-10-16 13:50:00,24.53,24.54,24.51,24.54,13300.0,13.8887,13.8944,13.8774,13.8944,13300.0
2006-10-16 13:55:00,24.54,24.55,24.52,24.54,8900.0,13.8944,13.9001,13.8831,13.8944,8900.0
2006-10-16 14:00:00,24.54,24.55,24.53,24.53,15100.0,13.8944,13.9001,13.8887,13.8887,15100.0
2006-10-16 14:05:00,24.53,24.58,24.53,24.58,24800.0,13.8887,13.9171,13.8887,13.9171,24800.0
2006-10-16 14:10:00,24.58,24.59,24.57,24.57,12400.0,13.9171,13.9227,13.9114,13.9114,12400.0
2006-10-16 14:15:00,24.58,24.62,24.57,24.61,16600.0,13.9171,13.9397,13.9114,13.934,16600.0
2006-10-16 14:20:00,24.62,24.64,24.61,24.61,32600.0,13.9397,13.951,13.934,13.934,32600.0
2006-10-16 14:25:00,24.61,24.63,24.61,24.62,22800.0,13.934,13.9454,13.934,13.9397,22800.0
2006-10-16 14:30:00,24.63,24.63,24.61,24.63,17200.0,13.9454,13.9454,13.934,13.9454,17200.0
2006-10-16 14:35:00,24.63,24.63,24.6,24.61,27200.0,13.9454,13.9454,13.9284,13.934,27200.0
2006-10-16 14:40:00,24.6,24.61,24.54,24.54,41500.0,13.9284,13.934,13.8944,13.8944,41500.0
2006-10-16 14:45:00,24.53,24.55,24.52,24.52,27100.0,13.8887,13.9001,13.8831,13.8831,27100.0
2006-10-16 14:50:00,24.53,24.54,24.51,24.52,34600.0,13.8887,13.8944,13.8774,13.8831,34600.0
2006-10-16 14:55:00,24.53,24.56,24.51,24.55,23900.0,13.8887,13.9057,13.8774,13.9001,23900.0
2006-10-16 15:00:00,24.56,24.61,24.55,24.61,30800.0,13.9057,13.934,13.9001,13.934,30800.0
2006-10-16 15:05:00,24.59,24.61,24.53,24.55,58500.0,13.9227,13.934,13.8887,13.9001,58500.0
2006-10-16 15:10:00,24.56,24.56,24.51,24.51,58000.0,13.9057,13.9057,13.8774,13.8774,58000.0
2006-10-16 15:15:00,24.51,24.52,24.49,24.51,281400.0,13.8774,13.8831,13.8661,13.8774,281400.0
2006-10-16 15:20:00,24.51,24.52,24.51,24.51,20300.0,13.8774,13.8831,13.8774,13.8774,20300.0
2006-10-16 15:25:00,24.52,24.53,24.51,24.52,34900.0,13.8831,13.8887,13.8774,13.8831,34900.0
2006-10-16 15:30:00,24.52,24.53,24.51,24.52,40700.0,13.8831,13.8887,13.8774,13.8831,40700.0
2006-10-16 15:35:00,24.53,24.54,24.52,24.54,54700.0,13.8887,13.8944,13.8831,13.8944,54700.0
2006-10-16 15:40:00,24.54,24.56,24.53,24.55,81600.0,13.8944,13.9057,13.8887,13.9001,81600.0
2006-10-16 15:45:00,24.55,24.56,24.53,24.55,79700.0,13.9001,13.9057,13.8887,13.9001,79700.0
2006-10-16 15:50:00,24.55,24.56,24.52,24.52,86200.0,13.9001,13.9057,13.8831,13.8831,86200.0
2006-10-16 15:55:00,24.52,24.53,24.49,24.51,203200.0,13.8831,13.8887,13.8661,13.8774,203200.0
2006-10-17 09:30:00,24.53,24.56,24.45,24.45,40700.0,13.8887,13.9057,13.8434,13.8434,40700.0
2006-10-17 09:35:00,24.46,24.48,24.4,24.42,39500.0,13.8491,13.8604,13.8151,13.8265,39500.0
2006-10-17 09:40:00,24.42,24.42,24.34,24.38,47900.0,13.8265,13.8265,13.7812,13.8038,47900.0
2006-10-17 09:45:00,24.4,24.43,24.38,24.43,76500.0,13.8151,13.8321,13.8038,13.8321,76500.0
2006-10-17 09:50:00,24.42,24.44,24.42,24.44,52700.0,13.8265,13.8378,13.8265,13.8378,52700.0
2006-10-17 09:55:00,24.43,24.44,24.42,24.44,38900.0,13.8321,13.8378,13.8265,13.8378,38900.0
2006-10-17 10:00:00,24.43,24.44,24.42,24.43,49200.0,13.8321,13.8378,13.8265,13.8321,49200.0
2006-10-17 10:05:00,24.43,24.43,24.4,24.4,74000.0,13.8321,13.8321,13.8151,13.8151,74000.0
2006-10-17 10:10:00,24.4,24.4,24.37,24.37,23500.0,13.8151,13.8151,13.7982,13.7982,23500.0
2006-10-17 10:15:00,24.37,24.38,24.36,24.38,42200.0,13.7982,13.8038,13.7925,13.8038,42200.0
2006-10-17 10:20:00,24.38,24.39,24.38,24.38,21700.0,13.8038,13.8095,13.8038,13.8038,21700.0
2006-10-17 10:25:00,24.38,24.4,24.38,24.4,18400.0,13.8038,13.8151,13.8038,13.8151,18400.0
2006-10-17 10:30:00,24.4,24.46,24.39,24.45,79600.0,13.8151,13.8491,13.8095,13.8434,79600.0
2006-10-17 10:35:00,24.45,24.47,24.44,24.46,43900.0,13.8434,13.8548,13.8378,13.8491,43900.0
2006-10-17 10:40:00,24.46,24.48,24.46,24.48,38000.0,13.8491,13.8604,13.8491,13.8604,38000.0
2006-10-17 10:45:00,24.48,24.5,24.46,24.49,35800.0,13.8604,13.8718,13.8491,13.8661,35800.0
2006-10-17 10:50:00,24.49,24.6,24.49,24.6,104000.0,13.8661,13.9284,13.8661,13.9284,104000.0
2006-10-17 10:55:00,24.6,24.61,24.55,24.56,58700.0,13.9284,13.934,13.9001,13.9057,58700.0
2006-10-17 11:00:00,24.56,24.57,24.55,24.56,177600.0,13.9057,13.9114,13.9001,13.9057,177600.0
2006-10-17 11:05:00,24.56,24.57,24.56,24.56,61200.0,13.9057,13.9114,13.9057,13.9057,61200.0
2006-10-17 11:10:00,24.56,24.56,24.55,24.56,15700.0,13.9057,13.9057,13.9001,13.9057,15700.0
2006-10-17 11:15:00,24.55,24.56,24.55,24.55,21300.0,13.9001,13.9057,13.9001,13.9001,21300.0
2006-10-17 11:20:00,24.56,24.56,24.54,24.55,49900.0,13.9057,13.9057,13.8944,13.9001,49900.0
2006-10-17 11:25:00,24.56,24.56,24.55,24.56,29700.0,13.9057,13.9057,13.9001,13.9057,29700.0
2006-10-17 11:30:00,24.55,24.56,24.54,24.55,30700.0,13.9001,13.9057,13.8944,13.9001,30700.0
2006-10-17 11:35:00,24.56,24.58,24.56,24.58,42300.0,13.9057,13.9171,13.9057,13.9171,42300.0
2006-10-17 11:40:00,24.58,24.58,24.57,24.58,24800.0,13.9171,13.9171,13.9114,13.9171,24800.0
2006-10-17 11:45:00,24.58,24.58,24.58,24.58,13300.0,13.9171,13.9171,13.9171,13.9171,13300.0
2006-10-17 11:50:00,24.58,24.59,24.58,24.59,23200.0,13.9171,13.9227,13.9171,13.9227,23200.0
2006-10-17 11:55:00,24.58,24.59,24.56,24.56,31700.0,13.9171,13.9227,13.9057,13.9057,31700.0
2006-10-17 12:00:00,24.57,24.68,24.56,24.68,70700.0,13.9114,13.9737,13.9057,13.9737,70700.0
2006-10-17 12:05:00,24.68,24.7,24.68,24.7,105100.0,13.9737,13.985,13.9737,13.985,105100.0
2006-10-17 12:10:00,24.7,24.76,24.7,24.74,159400.0,13.985,14.019,13.985,14.0076,159400.0
2006-10-17 12:15:00,24.74,24.79,24.73,24.79,141100.0,14.0076,14.036,14.002,14.036,141100.0
2006-10-17 12:20:00,24.79,24.8,24.75,24.78,121300.0,14.036,14.0416,14.0133,14.0303,121300.0
2006-10-17 12:25:00,24.79,24.83,24.79,24.8,84300.0,14.036,14.0586,14.036,14.0416,84300.0
2006-10-17 12:30:00,24.8,24.82,24.78,24.78,46800.0,14.0416,14.0529,14.0303,14.0303,46800.0
2006-10-17 12:35:00,24.79,24.8,24.77,24.8,17900.0,14.036,14.0416,14.0246,14.0416,17900.0
2006-10-17 12:40:00,24.79,24.8,24.76,24.79,26100.0,14.036,14.0416,14.019,14.036,26100.0
2006-10-17 12:45:00,24.78,24.83,24.78,24.83,20300.0,14.0303,14.0586,14.0303,14.0586,20300.0
2006-10-17 12:50:00,24.82,24.82,24.8,24.8,17400.0,14.0529,14.0529,14.0416,14.0416,17400.0
2006-10-17 12:55:00,24.8,24.8,24.79,24.79,14700.0,14.0416,14.0416,14.036,14.036,14700.0
2006-10-17 13:00:00,24.8,24.82,24.78,24.82,33100.0,14.0416,14.0529,14.0303,14.0529,33100.0
2006-10-17 13:05:00,24.82,24.87,24.81,24.86,20100.0,14.0529,14.0812,14.0473,14.0756,20100.0
2006-10-17 13:10:00,24.87,24.88,24.85,24.85,25200.0,14.0812,14.0869,14.0699,14.0699,25200.0
2006-10-17 13:15:00,24.86,24.86,24.84,24.85,12600.0,14.0756,14.0756,14.0643,14.0699,12600.0
2006-10-17 13:20:00,24.84,24.84,24.8,24.81,13700.0,14.0643,14.0643,14.0416,14.0473,13700.0
2006-10-17 13:25:00,24.82,24.82,24.76,24.78,52600.0,14.0529,14.0529,14.019,14.0303,52600.0
2006-10-17 13:30:00,24.77,24.81,24.77,24.79,119800.0,14.0246,14.0473,14.0246,14.036,119800.0
2006-10-17 13:35:00,24.79,24.79,24.71,24.77,62800.0,14.036,14.036,13.9907,14.0246,62800.0
2006-10-17 13:40:00,24.77,24.78,24.74,24.76,23500.0,14.0246,14.0303,14.0076,14.019,23500.0
2006-10-17 13:45:00,24.76,24.8,24.76,24.77,22000.0,14.019,14.0416,14.019,14.0246,22000.0
2006-10-17 13:50:00,24.77,24.77,24.74,24.75,74300.0,14.0246,14.0246,14.0076,14.0133,74300.0
2006-10-17 13:55:00,24.75,24.75,24.71,24.71,39900.0,14.0133,14.0133,13.9907,13.9907,39900.0
2006-10-17 14:00:00,24.72,24.72,24.69,24.7,38600.0,13.9963,13.9963,13.9793,13.985,38600.0
2006-10-17 14:05:00,24.7,24.7,24.63,24.63,74700.0,13.985,13.985,13.9454,13.9454,74700.0
2006-10-17 14:10:00,24.62,24.65,24.62,24.65,43900.0,13.9397,13.9567,13.9397,13.9567,43900.0
2006-10-17 14:15:00,24.65,24.65,24.64,24.64,24400.0,13.9567,13.9567,13.951,13.951,24400.0
2006-10-17 14:20:00,24.65,24.65,24.62,24.62,20400.0,13.9567,13.9567,13.9397,13.9397,20400.0
2006-10-17 14:25:00,24.63,24.63,24.6,24.61,87100.0,13.9454,13.9454,13.9284,13.934,87100.0
2006-10-17 14:30:00,24.6,24.61,24.58,24.58,64200.0,13.9284,13.934,13.9171,13.9171,64200.0
2006-10-17 14:35:00,24.58,24.61,24.58,24.61,78100.0,13.9171,13.934,13.9171,13.934,78100.0
2006-10-17 14:40:00,24.61,24.62,24.54,24.55,120300.0,13.934,13.9397,13.8944,13.9001,120300.0
2006-10-17 14:45:00,24.56,24.6,24.55,24.6,42000.0,13.9057,13.9284,13.9001,13.9284,42000.0
2006-10-17 14:50:00,24.6,24.6,24.54,24.56,86500.0,13.9284,13.9284,13.8944,13.9057,86500.0
2006-10-17 14:55:00,24.56,24.57,24.55,24.55,82700.0,13.9057,13.9114,13.9001,13.9001,82700.0
2006-10-17 15:00:00,24.55,24.56,24.54,24.56,99500.0,13.9001,13.9057,13.8944,13.9057,99500.0
2006-10-17 15:05:00,24.56,24.62,24.56,24.62,67300.0,13.9057,13.9397,13.9057,13.9397,67300.0
2006-10-17 15:10:00,24.62,24.64,24.61,24.63,35100.0,13.9397,13.951,13.934,13.9454,35100.0
2006-10-17 15:15:00,24.64,24.65,24.59,24.59,134200.0,13.951,13.9567,13.9227,13.9227,134200.0
2006-10-17 15:20:00,24.6,24.72,24.6,24.71,80600.0,13.9284,13.9963,13.9284,13.9907,80600.0
2006-10-17 15:25:00,24.71,24.75,24.7,24.74,81100.0,13.9907,14.0133,13.985,14.0076,81100.0
2006-10-17 15:30:00,24.73,24.77,24.73,24.75,113000.0,14.002,14.0246,14.002,14.0133,113000.0
2006-10-17 15:35:00,24.76,24.78,24.75,24.75,79300.0,14.019,14.0303,14.0133,14.0133,79300.0
2006-10-17 15:40:00,24.75,24.81,24.75,24.81,105800.0,14.0133,14.0473,14.0133,14.0473,105800.0
2006-10-17 15:45:00,24.8,24.82,24.79,24.8,108600.0,14.0416,14.0529,14.036,14.0416,108600.0
2006-10-17 15:50:00,24.8,24.8,24.76,24.76,64700.0,14.0416,14.0416,14.019,14.019,64700.0
2006-10-17 15:55:00,24.77,24.8,24.76,24.8,98100.0,14.0246,14.0416,14.019,14.0416,98100.0
2006-10-18 09:30:00,25.23,25.23,25.07,25.18,102300.0,14.2851,14.2851,14.1945,14.2568,102300.0
2006-10-18 09:35:00,25.19,25.24,25.14,25.21,33800.0,14.2624,14.2907,14.2341,14.2738,33800.0
2006-10-18 09:40:00,25.21,25.28,25.15,25.27,110100.0,14.2738,14.3134,14.2398,14.3077,110100.0
2006-10-18 09:45:00,25.28,25.34,25.27,25.3,59200.0,14.3134,14.3474,14.3077,14.3247,59200.0
2006-10-18 09:50:00,25.3,25.31,25.17,25.25,54200.0,14.3247,14.3304,14.2511,14.2964,54200.0
2006-10-18 09:55:00,25.26,25.28,25.2,25.21,47600.0,14.3021,14.3134,14.2681,14.2738,47600.0
2006-10-18 10:00:00,25.18,25.22,25.15,25.2,23100.0,14.2568,14.2794,14.2398,14.2681,23100.0
2006-10-18 10:05:00,25.18,25.24,25.15,25.24,16700.0,14.2568,14.2907,14.2398,14.2907,16700.0
2006-10-18 10:10:00,25.23,25.27,25.23,25.25,21600.0,14.2851,14.3077,14.2851,14.2964,21600.0
2006-10-18 10:15:00,25.25,25.26,25.15,25.15,17900.0,14.2964,14.3021,14.2398,14.2398,17900.0
2006-10-18 10:20:00,25.15,25.15,25.07,25.08,20500.0,14.2398,14.2398,14.1945,14.2001,20500.0
2006-10-18 10:25:00,25.07,25.11,25.03,25.1,44400.0,14.1945,14.2171,14.1718,14.2115,44400.0
2006-10-18 10:30:00,25.1,25.11,25.05,25.07,27600.0,14.2115,14.2171,14.1832,14.1945,27600.0
2006-10-18 10:35:00,25.05,25.09,25.03,25.06,19900.0,14.1832,14.2058,14.1718,14.1888,19900.0
2006-10-18 10:40:00,25.06,25.06,25.0,25.0,32000.0,14.1888,14.1888,14.1549,14.1549,32000.0
2006-10-18 10:45:00,24.99,25.03,24.95,25.03,18400.0,14.1492,14.1718,14.1265,14.1718,18400.0
2006-10-18 10:50:00,25.02,25.03,24.99,25.0,42100.0,14.1662,14.1718,14.1492,14.1549,42100.0
2006-10-18 10:55:00,24.99,25.02,24.97,25.0,11800.0,14.1492,14.1662,14.1379,14.1549,11800.0
2006-10-18 11:00:00,25.01,25.03,24.97,24.98,15800.0,14.1605,14.1718,14.1379,14.1435,15800.0
2006-10-18 11:05:00,24.96,24.98,24.93,24.94,8200.0,14.1322,14.1435,14.1152,14.1209,8200.0
2006-10-18 11:10:00,24.94,24.97,24.91,24.93,21000.0,14.1209,14.1379,14.1039,14.1152,21000.0
2006-10-18 11:15:00,24.93,24.99,24.92,24.99,16800.0,14.1152,14.1492,14.1096,14.1492,16800.0
2006-10-18 11:20:00,24.99,25.07,24.99,25.02,27000.0,14.1492,14.1945,14.1492,14.1662,27000.0
2006-10-18 11:25:00,25.02,25.04,24.93,24.93,42200.0,14.1662,14.1775,14.1152,14.1152,42200.0
2006-10-18 11:30:00,24.93,24.96,24.91,24.96,82800.0,14.1152,14.1322,14.1039,14.1322,82800.0
2006-10-18 11:35:00,24.96,24.98,24.95,24.98,11000.0,14.1322,14.1435,14.1265,14.1435,11000.0
2006-10-18 11:40:00,24.98,24.98,24.96,24.97,6500.0,14.1435,14.1435,14.1322,14.1379,6500.0
2006-10-18 11:45:00,24.98,25.0,24.97,25.0,12400.0,14.1435,14.1549,14.1379,14.1549,12400.0
2006-10-18 11:50:00,25.0,25.0,24.95,24.97,33500.0,14.1549,14.1549,14.1265,14.1379,33500.0
2006-10-18 11:55:00,24.97,24.97,24.93,24.94,20700.0,14.1379,14.1379,14.1152,14.1209,20700.0
2006-10-18 12:00:00,24.94,24.94,24.93,24.93,7600.0,14.1209,14.1209,14.1152,14.1152,7600.0
2006-10-18 12:05:00,24.94,24.95,24.94,24.95,19500.0,14.1209,14.1265,14.1209,14.1265,19500.0
2006-10-18 12:10:00,24.95,24.96,24.94,24.95,19100.0,14.1265,14.1322,14.1209,14.1265,19100.0
2006-10-18 12:15:00,24.95,24.98,24.94,24.97,63100.0,14.1265,14.1435,14.1209,14.1379,63100.0
2006-10-18 12:20:00,24.97,25.0,24.96,24.96,15200.0,14.1379,14.1549,14.1322,14.1322,15200.0
2006-10-18 12:25:00,24.97,25.0,24.97,25.0,10300.0,14.1379,14.1549,14.1379,14.1549,10300.0
2006-10-18 12:30:00,25.0,25.0,24.98,24.99,20500.0,14.1549,14.1549,14.1435,14.1492,20500.0
2006-10-18 12:35:00,24.99,25.0,24.98,24.98,12500.0,14.1492,14.1549,14.1435,14.1435,12500.0
2006-10-18 12:40:00,24.98,25.0,24.98,24.98,28300.0,14.1435,14.1549,14.1435,14.1435,28300.0
2006-10-18 12:45:00,24.98,25.0,24.98,24.99,25100.0,14.1435,14.1549,14.1435,14.1492,25100.0
2006-10-18 12:50:00,24.99,25.0,24.97,24.99,20400.0,14.1492,14.1549,14.1379,14.1492,20400.0
2006-10-18 12:55:00,24.99,25.0,24.98,24.99,20000.0,14.1492,14.1549,14.1435,14.1492,20000.0
2006-10-18 13:00:00,24.98,24.99,24.97,24.99,13900.0,14.1435,14.1492,14.1379,14.1492,13900.0
2006-10-18 13:05:00,24.98,25.0,24.97,24.99,15000.0,14.1435,14.1549,14.1379,14.1492,15000.0
2006-10-18 13:10:00,24.99,25.01,24.98,25.0,23200.0,14.1492,14.1605,14.1435,14.1549,23200.0
2006-10-18 13:15:00,25.0,25.0,24.97,24.98,15500.0,14.1549,14.1549,14.1379,14.1435,15500.0
2006-10-18 13:20:00,24.98,24.98,24.9,24.91,20900.0,14.1435,14.1435,14.0982,14.1039,20900.0
2006-10-18 13:25:00,24.91,24.95,24.89,24.91,21100.0,14.1039,14.1265,14.0926,14.1039,21100.0
2006-10-18 13:30:00,24.93,24.94,24.9,24.93,14400.0,14.1152,14.1209,14.0982,14.1152,14400.0
2006-10-18 13:35:00,24.94,24.96,24.93,24.96,22400.0,14.1209,14.1322,14.1152,14.1322,22400.0
2006-10-18 13:40:00,24.96,25.0,24.94,25.0,27800.0,14.1322,14.1549,14.1209,14.1549,27800.0
2006-10-18 13:45:00,25.0,25.0,24.97,25.0,16200.0,14.1549,14.1549,14.1379,14.1549,16200.0
2006-10-18 13:50:00,25.0,25.0,24.97,24.99,17400.0,14.1549,14.1549,14.1379,14.1492,17400.0
2006-10-18 13:55:00,24.99,25.0,24.98,24.98,14000.0,14.1492,14.1549,14.1435,14.1435,14000.0
2006-10-18 14:00:00,24.98,25.0,24.98,25.0,22100.0,14.1435,14.1549,14.1435,14.1549,22100.0
2006-10-18 14:05:00,24.99,25.0,24.99,24.99,14600.0,14.1492,14.1549,14.1492,14.1492,14600.0
2006-10-18 14:10:00,25.0,25.0,24.99,24.99,12900.0,14.1549,14.1549,14.1492,14.1492,12900.0
2006-10-18 14:15:00,25.0,25.0,24.98,25.0,28000.0,14.1549,14.1549,14.1435,14.1549,28000.0
2006-10-18 14:20:00,24.98,25.0,24.98,25.0,56200.0,14.1435,14.1549,14.1435,14.1549,56200.0
2006-10-18 14:25:00,25.0,25.0,24.96,24.96,20900.0,14.1549,14.1549,14.1322,14.1322,20900.0
2006-10-18 14:30:00,24.97,24.99,24.97,24.98,13400.0,14.1379,14.1492,14.1379,14.1435,13400.0
2006-10-18 14:35:00,24.98,25.0,24.97,25.0,19100.0,14.1435,14.1549,14.1379,14.1549,19100.0
2006-10-18 14:40:00,25.0,25.04,25.0,25.02,37800.0,14.1549,14.1775,14.1549,14.1662,37800.0
2006-10-18 14:45:00,25.02,25.06,25.01,25.06,18900.0,14.1662,14.1888,14.1605,14.1888,18900.0
2006-10-18 14:50:00,25.05,25.05,25.01,25.03,15100.0,14.1832,14.1832,14.1605,14.1718,15100.0
2006-10-18 14:55:00,25.03,25.03,24.99,25.03,29300.0,14.1718,14.1718,14.1492,14.1718,29300.0
2006-10-18 15:00:00,25.02,25.03,25.0,25.02,41700.0,14.1662,14.1718,14.1549,14.1662,41700.0
2006-10-18 15:05:00,25.03,25.04,25.01,25.02,26600.0,14.1718,14.1775,14.1605,14.1662,26600.0
2006-10-18 15:10:00,25.03,25.09,25.03,25.09,62400.0,14.1718,14.2058,14.1718,14.2058,62400.0
2006-10-18 15:15:00,25.09,25.12,25.06,25.07,49900.0,14.2058,14.2228,14.1888,14.1945,49900.0
2006-10-18 15:20:00,25.07,25.09,25.05,25.08,35600.0,14.1945,14.2058,14.1832,14.2001,35600.0
2006-10-18 15:25:00,25.09,25.09,25.03,25.03,45800.0,14.2058,14.2058,14.1718,14.1718,45800.0
2006-10-18 15:30:00,25.04,25.14,25.04,25.13,38200.0,14.1775,14.2341,14.1775,14.2285,38200.0
2006-10-18 15:35:00,25.13,25.17,25.1,25.12,79500.0,14.2285,14.2511,14.2115,14.2228,79500.0
2006-10-18 15:40:00,25.12,25.12,25.08,25.09,75900.0,14.2228,14.2228,14.2001,14.2058,75900.0
2006-10-18 15:45:00,25.09,25.1,25.07,25.08,87500.0,14.2058,14.2115,14.1945,14.2001,87500.0
2006-10-18 15:50:00,25.08,25.08,25.0,25.0,76600.0,14.2001,14.2001,14.1549,14.1549,76600.0
2006-10-18 15:55:00,25.0,25.06,25.0,25.05,137800.0,14.1549,14.1888,14.1549,14.1832,137800.0
2006-10-19 09:30:00,25.0,25.0,24.86,24.95,87500.0,14.1549,14.1549,14.0756,14.1265,87500.0
2006-10-19 09:35:00,24.95,25.0,24.93,24.99,82600.0,14.1265,14.1549,14.1152,14.1492,82600.0
2006-10-19 09:40:00,24.99,25.0,24.98,25.0,47000.0,14.1492,14.1549,14.1435,14.1549,47000.0
2006-10-19 09:45:00,24.99,24.99,24.97,24.98,37500.0,14.1492,14.1492,14.1379,14.1435,37500.0
2006-10-19 09:50:00,24.99,25.0,24.98,24.99,43500.0,14.1492,14.1549,14.1435,14.1492,43500.0
2006-10-19 09:55:00,24.98,25.08,24.98,25.04,90200.0,14.1435,14.2001,14.1435,14.1775,90200.0
2006-10-19 10:00:00,25.01,25.01,24.87,24.97,22400.0,14.1605,14.1605,14.0812,14.1379,22400.0
2006-10-19 10:05:00,24.97,25.03,24.96,25.02,17500.0,14.1379,14.1718,14.1322,14.1662,17500.0
2006-10-19 10:10:00,25.01,25.01,24.98,24.99,27300.0,14.1605,14.1605,14.1435,14.1492,27300.0
2006-10-19 10:15:00,24.99,25.0,24.98,25.0,19000.0,14.1492,14.1549,14.1435,14.1549,19000.0
2006-10-19 10:20:00,25.0,25.0,24.97,24.98,22400.0,14.1549,14.1549,14.1379,14.1435,22400.0
2006-10-19 10:25:00,24.98,24.99,24.98,24.98,1600.0,14.1435,14.1492,14.1435,14.1435,1600.0
2006-10-19 10:30:00,24.99,24.99,24.98,24.99,9500.0,14.1492,14.1492,14.1435,14.1492,9500.0
2006-10-19 10:35:00,24.98,24.99,24.94,24.94,16100.0,14.1435,14.1492,14.1209,14.1209,16100.0
2006-10-19 10:40:00,24.94,24.95,24.92,24.92,7800.0,14.1209,14.1265,14.1096,14.1096,7800.0
2006-10-19 10:45:00,24.93,24.93,24.92,24.93,21800.0,14.1152,14.1152,14.1096,14.1152,21800.0
2006-10-19 10:50:00,24.93,24.96,24.91,24.95,31500.0,14.1152,14.1322,14.1039,14.1265,31500.0
2006-10-19 10:55:00,24.95,24.96,24.94,24.94,15400.0,14.1265,14.1322,14.1209,14.1209,15400.0
2006-10-19 11:00:00,24.95,24.95,24.92,24.93,18100.0,14.1265,14.1265,14.1096,14.1152,18100.0
2006-10-19 11:05:00,24.93,24.93,24.89,24.89,18500.0,14.1152,14.1152,14.0926,14.0926,18500.0
2006-10-19 11:10:00,24.9,24.9,24.88,24.89,13700.0,14.0982,14.0982,14.0869,14.0926,13700.0
2006-10-19 11:15:00,24.9,24.9,24.88,24.88,13200.0,14.0982,14.0982,14.0869,14.0869,13200.0
2006-10-19 11:20:00,24.89,24.89,24.88,24.89,22200.0,14.0926,14.0926,14.0869,14.0926,22200.0
2006-10-19 11:25:00,24.89,24.89,24.88,24.88,4800.0,14.0926,14.0926,14.0869,14.0869,4800.0
2006-10-19 11:30:00,24.88,24.9,24.88,24.9,48500.0,14.0869,14.0982,14.0869,14.0982,48500.0
2006-10-19 11:35:00,24.9,24.9,24.89,24.89,31700.0,14.0982,14.0982,14.0926,14.0926,31700.0
2006-10-19 11:40:00,24.89,24.89,24.88,24.89,72500.0,14.0926,14.0926,14.0869,14.0926,72500.0
2006-10-19 11:45:00,24.89,24.89,24.88,24.89,15400.0,14.0926,14.0926,14.0869,14.0926,15400.0
2006-10-19 11:50:00,24.88,24.9,24.88,24.89,11600.0,14.0869,14.0982,14.0869,14.0926,11600.0
2006-10-19 11:55:00,24.88,24.89,24.87,24.87,10700.0,14.0869,14.0926,14.0812,14.0812,10700.0
2006-10-19 12:00:00,24.87,24.9,24.86,24.9,26000.0,14.0812,14.0982,14.0756,14.0982,26000.0
2006-10-19 12:05:00,24.9,24.93,24.89,24.93,19600.0,14.0982,14.1152,14.0926,14.1152,19600.0
2006-10-19 12:10:00,24.92,24.92,24.92,24.92,7300.0,14.1096,14.1096,14.1096,14.1096,7300.0
2006-10-19 12:15:00,24.91,24.91,24.87,24.88,44700.0,14.1039,14.1039,14.0812,14.0869,44700.0
2006-10-19 12:20:00,24.87,24.88,24.86,24.87,39900.0,14.0812,14.0869,14.0756,14.0812,39900.0
2006-10-19 12:25:00,24.87,24.9,24.86,24.9,15700.0,14.0812,14.0982,14.0756,14.0982,15700.0
2006-10-19 12:30:00,24.91,24.92,24.87,24.9,44400.0,14.1039,14.1096,14.0812,14.0982,44400.0
2006-10-19 12:35:00,24.9,24.91,24.87,24.87,10600.0,14.0982,14.1039,14.0812,14.0812,10600.0
2006-10-19 12:40:00,24.87,24.89,24.86,24.88,26300.0,14.0812,14.0926,14.0756,14.0869,26300.0
2006-10-19 12:45:00,24.87,24.89,24.86,24.88,28400.0,14.0812,14.0926,14.0756,14.0869,28400.0
2006-10-19 12:50:00,24.88,24.88,24.86,24.88,35600.0,14.0869,14.0869,14.0756,14.0869,35600.0
2006-10-19 12:55:00,24.88,24.89,24.87,24.89,3700.0,14.0869,14.0926,14.0812,14.0926,3700.0
2006-10-19 13:00:00,24.88,24.89,24.85,24.87,24200.0,14.0869,14.0926,14.0699,14.0812,24200.0
2006-10-19 13:05:00,24.87,24.88,24.86,24.87,31200.0,14.0812,14.0869,14.0756,14.0812,31200.0
2006-10-19 13:10:00,24.88,24.89,24.87,24.88,13700.0,14.0869,14.0926,14.0812,14.0869,13700.0
2006-10-19 13:15:00,24.88,24.92,24.85,24.89,39200.0,14.0869,14.1096,14.0699,14.0926,39200.0
2006-10-19 13:20:00,24.88,24.88,24.86,24.87,15400.0,14.0869,14.0869,14.0756,14.0812,15400.0
2006-10-19 13:25:00,24.88,24.88,24.87,24.87,15900.0,14.0869,14.0869,14.0812,14.0812,15900.0
2006-10-19 13:30:00,24.88,24.88,24.87,24.88,5700.0,14.0869,14.0869,14.0812,14.0869,5700.0
2006-10-19 13:35:00,24.88,24.9,24.87,24.9,23500.0,14.0869,14.0982,14.0812,14.0982,23500.0
2006-10-19 13:40:00,24.9,24.91,24.87,24.88,15100.0,14.0982,14.1039,14.0812,14.0869,15100.0
2006-10-19 13:45:00,24.88,24.88,24.86,24.88,15100.0,14.0869,14.0869,14.0756,14.0869,15100.0
2006-10-19 13:50:00,24.87,24.88,24.87,24.87,9800.0,14.0812,14.0869,14.0812,14.0812,9800.0
2006-10-19 13:55:00,24.87,24.88,24.86,24.86,16500.0,14.0812,14.0869,14.0756,14.0756,16500.0
2006-10-19 14:00:00,24.86,24.87,24.83,24.83,15100.0,14.0756,14.0812,14.0586,14.0586,15100.0
2006-10-19 14:05:00,24.84,24.84,24.83,24.84,19100.0,14.0643,14.0643,14.0586,14.0643,19100.0
2006-10-19 14:10:00,24.84,24.84,24.83,24.84,36800.0,14.0643,14.0643,14.0586,14.0643,36800.0
2006-10-19 14:15:00,24.84,24.84,24.81,24.82,19500.0,14.0643,14.0643,14.0473,14.0529,19500.0
2006-10-19 14:20:00,24.82,24.84,24.81,24.82,21800.0,14.0529,14.0643,14.0473,14.0529,21800.0
2006-10-19 14:25:00,24.82,24.83,24.79,24.79,19600.0,14.0529,14.0586,14.036,14.036,19600.0
2006-10-19 14:30:00,24.79,24.79,24.73,24.74,42700.0,14.036,14.036,14.002,14.0076,42700.0
2006-10-19 14:35:00,24.73,24.77,24.73,24.76,103800.0,14.002,14.0246,14.002,14.019,103800.0
2006-10-19 14:40:00,24.75,24.76,24.73,24.73,24300.0,14.0133,14.019,14.002,14.002,24300.0
2006-10-19 14:45:00,24.74,24.76,24.73,24.75,23200.0,14.0076,14.019,14.002,14.0133,23200.0
2006-10-19 14:50:00,24.74,24.75,24.74,24.74,32100.0,14.0076,14.0133,14.0076,14.0076,32100.0
2006-10-19 14:55:00,24.75,24.8,24.74,24.8,22200.0,14.0133,14.0416,14.0076,14.0416,22200.0
2006-10-19 15:00:00,24.79,24.79,24.72,24.75,23800.0,14.036,14.036,13.9963,14.0133,23800.0
2006-10-19 15:05:00,24.75,24.77,24.74,24.75,54600.0,14.0133,14.0246,14.0076,14.0133,54600.0
2006-10-19 15:10:00,24.75,24.79,24.74,24.78,29300.0,14.0133,14.036,14.0076,14.0303,29300.0
2006-10-19 15:15:00,24.79,24.79,24.75,24.75,34000.0,14.036,14.036,14.0133,14.0133,34000.0
2006-10-19 15:20:00,24.75,24.76,24.73,24.75,57500.0,14.0133,14.019,14.002,14.0133,57500.0
2006-10-19 15:25:00,24.75,24.79,24.74,24.75,41200.0,14.0133,14.036,14.0076,14.0133,41200.0
2006-10-19 15:30:00,24.75,24.76,24.74,24.75,43500.0,14.0133,14.019,14.0076,14.0133,43500.0
2006-10-19 15:35:00,24.74,24.75,24.71,24.74,97500.0,14.0076,14.0133,13.9907,14.0076,97500.0
2006-10-19 15:40:00,24.74,24.74,24.7,24.72,77900.0,14.0076,14.0076,13.985,13.9963,77900.0
2006-10-19 15:45:00,24.72,24.73,24.67,24.69,89000.0,13.9963,14.002,13.968,13.9793,89000.0
2006-10-19 15:50:00,24.69,24.71,24.65,24.68,141800.0,13.9793,13.9907,13.9567,13.9737,141800.0
2006-10-19 15:55:00,24.68,24.69,24.62,24.68,116200.0,13.9737,13.9793,13.9397,13.9737,116200.0
2006-10-20 09:30:00,24.68,24.68,24.56,24.57,352600.0,13.9737,13.9737,13.9057,13.9114,352600.0
2006-10-20 09:35:00,24.56,24.56,24.1,24.22,132100.0,13.9057,13.9057,13.6453,13.7132,132100.0
2006-10-20 09:40:00,24.2,24.23,24.1,24.15,110600.0,13.7019,13.7189,13.6453,13.6736,110600.0
2006-10-20 09:45:00,24.15,24.35,24.15,24.35,48300.0,13.6736,13.7868,13.6736,13.7868,48300.0
2006-10-20 09:50:00,24.35,24.36,24.28,24.28,45500.0,13.7868,13.7925,13.7472,13.7472,45500.0
2006-10-20 09:55:00,24.29,24.29,24.0,24.21,137500.0,13.7529,13.7529,13.5887,13.7076,137500.0
2006-10-20 10:00:00,24.2,24.27,24.2,24.27,44600.0,13.7019,13.7415,13.7019,13.7415,44600.0
2006-10-20 10:05:00,24.27,24.35,24.27,24.33,54300.0,13.7415,13.7868,13.7415,13.7755,54300.0
2006-10-20 10:10:00,24.32,24.4,24.31,24.39,34700.0,13.7698,13.8151,13.7642,13.8095,34700.0
2006-10-20 10:15:00,24.39,24.42,24.39,24.42,26100.0,13.8095,13.8265,13.8095,13.8265,26100.0
2006-10-20 10:20:00,24.42,24.44,24.4,24.43,39800.0,13.8265,13.8378,13.8151,13.8321,39800.0
2006-10-20 10:25:00,24.43,24.47,24.42,24.47,17100.0,13.8321,13.8548,13.8265,13.8548,17100.0
2006-10-20 10:30:00,24.47,24.47,24.42,24.44,28200.0,13.8548,13.8548,13.8265,13.8378,28200.0
2006-10-20 10:35:00,24.45,24.45,24.41,24.42,25000.0,13.8434,13.8434,13.8208,13.8265,25000.0
2006-10-20 10:40:00,24.42,24.44,24.37,24.39,24800.0,13.8265,13.8378,13.7982,13.8095,24800.0
2006-10-20 10:45:00,24.4,24.45,24.38,24.4,43000.0,13.8151,13.8434,13.8038,13.8151,43000.0
2006-10-20 10:50:00,24.4,24.42,24.39,24.42,25500.0,13.8151,13.8265,13.8095,13.8265,25500.0
2006-10-20 10:55:00,24.43,24.48,24.43,24.44,33500.0,13.8321,13.8604,13.8321,13.8378,33500.0
2006-10-20 11:00:00,24.45,24.53,24.44,24.49,49800.0,13.8434,13.8887,13.8378,13.8661,49800.0
2006-10-20 11:05:00,24.5,24.52,24.49,24.49,13800.0,13.8718,13.8831,13.8661,13.8661,13800.0
2006-10-20 11:10:00,24.49,24.52,24.49,24.52,14700.0,13.8661,13.8831,13.8661,13.8831,14700.0
2006-10-20 11:15:00,24.51,24.52,24.49,24.49,30100.0,13.8774,13.8831,13.8661,13.8661,30100.0
2006-10-20 11:20:00,24.48,24.53,24.48,24.52,27200.0,13.8604,13.8887,13.8604,13.8831,27200.0
2006-10-20 11:25:00,24.52,24.55,24.51,24.54,8900.0,13.8831,13.9001,13.8774,13.8944,8900.0
2006-10-20 11:30:00,24.54,24.58,24.54,24.58,30500.0,13.8944,13.9171,13.8944,13.9171,30500.0
2006-10-20 11:35:00,24.57,24.58,24.57,24.57,15000.0,13.9114,13.9171,13.9114,13.9114,15000.0
2006-10-20 11:40:00,24.58,24.58,24.57,24.58,9600.0,13.9171,13.9171,13.9114,13.9171,9600.0
2006-10-20 11:45:00,24.58,24.6,24.57,24.6,8700.0,13.9171,13.9284,13.9114,13.9284,8700.0
2006-10-20 11:50:00,24.59,24.6,24.57,24.58,11600.0,13.9227,13.9284,13.9114,13.9171,11600.0
2006-10-20 11:55:00,24.58,24.59,24.58,24.59,12000.0,13.9171,13.9227,13.9171,13.9227,12000.0
2006-10-20 12:00:00,24.59,24.59,24.57,24.58,13000.0,13.9227,13.9227,13.9114,13.9171,13000.0
2006-10-20 12:05:00,24.59,24.59,24.57,24.58,14800.0,13.9227,13.9227,13.9114,13.9171,14800.0
2006-10-20 12:10:00,24.58,24.59,24.57,24.59,8700.0,13.9171,13.9227,13.9114,13.9227,8700.0
2006-10-20 12:15:00,24.59,24.6,24.58,24.6,19800.0,13.9227,13.9284,13.9171,13.9284,19800.0
2006-10-20 12:20:00,24.59,24.61,24.58,24.6,31600.0,13.9227,13.934,13.9171,13.9284,31600.0
2006-10-20 12:25:00,24.61,24.61,24.59,24.6,26200.0,13.934,13.934,13.9227,13.9284,26200.0
2006-10-20 12:30:00,24.59,24.6,24.58,24.59,13800.0,13.9227,13.9284,13.9171,13.9227,13800.0
2006-10-20 12:35:00,24.59,24.59,24.58,24.59,2600.0,13.9227,13.9227,13.9171,13.9227,2600.0
2006-10-20 12:40:00,24.58,24.61,24.58,24.59,15600.0,13.9171,13.934,13.9171,13.9227,15600.0
2006-10-20 12:45:00,24.59,24.6,24.59,24.6,10400.0,13.9227,13.9284,13.9227,13.9284,10400.0
2006-10-20 12:50:00,24.59,24.6,24.59,24.6,3600.0,13.9227,13.9284,13.9227,13.9284,3600.0
2006-10-20 12:55:00,24.6,24.6,24.57,24.57,15600.0,13.9284,13.9284,13.9114,13.9114,15600.0
2006-10-20 13:00:00,24.57,24.58,24.56,24.57,15700.0,13.9114,13.9171,13.9057,13.9114,15700.0
2006-10-20 13:05:00,24.57,24.58,24.57,24.58,2700.0,13.9114,13.9171,13.9114,13.9171,2700.0
2006-10-20 13:10:00,24.58,24.58,24.57,24.58,9300.0,13.9171,13.9171,13.9114,13.9171,9300.0
2006-10-20 13:15:00,24.58,24.59,24.57,24.58,4700.0,13.9171,13.9227,13.9114,13.9171,4700.0
2006-10-20 13:20:00,24.59,24.59,24.58,24.58,10400.0,13.9227,13.9227,13.9171,13.9171,10400.0
2006-10-20 13:25:00,24.59,24.59,24.58,24.58,13700.0,13.9227,13.9227,13.9171,13.9171,13700.0
2006-10-20 13:30:00,24.58,24.59,24.57,24.58,29900.0,13.9171,13.9227,13.9114,13.9171,29900.0
2006-10-20 13:35:00,24.58,24.6,24.58,24.6,7500.0,13.9171,13.9284,13.9171,13.9284,7500.0
2006-10-20 13:40:00,24.6,24.6,24.59,24.59,14000.0,13.9284,13.9284,13.9227,13.9227,14000.0
2006-10-20 13:45:00,24.59,24.6,24.59,24.6,8200.0,13.9227,13.9284,13.9227,13.9284,8200.0
2006-10-20 13:50:00,24.59,24.6,24.59,24.6,9700.0,13.9227,13.9284,13.9227,13.9284,9700.0
2006-10-20 13:55:00,24.59,24.6,24.58,24.58,16800.0,13.9227,13.9284,13.9171,13.9171,16800.0
2006-10-20 14:00:00,24.58,24.61,24.58,24.61,20700.0,13.9171,13.934,13.9171,13.934,20700.0
2006-10-20 14:05:00,24.6,24.61,24.59,24.6,11600.0,13.9284,13.934,13.9227,13.9284,11600.0
2006-10-20 14:10:00,24.61,24.61,24.6,24.61,33800.0,13.934,13.934,13.9284,13.934,33800.0
2006-10-20 14:15:00,24.61,24.62,24.6,24.61,31400.0,13.934,13.9397,13.9284,13.934,31400.0
2006-10-20 14:20:00,24.61,24.65,24.6,24.65,97800.0,13.934,13.9567,13.9284,13.9567,97800.0
2006-10-20 14:25:00,24.65,24.66,24.61,24.61,34800.0,13.9567,13.9623,13.934,13.934,34800.0
2006-10-20 14:30:00,24.61,24.61,24.57,24.59,52000.0,13.934,13.934,13.9114,13.9227,52000.0
2006-10-20 14:35:00,24.59,24.6,24.56,24.58,25400.0,13.9227,13.9284,13.9057,13.9171,25400.0
2006-10-20 14:40:00,24.58,24.58,24.55,24.55,19500.0,13.9171,13.9171,13.9001,13.9001,19500.0
2006-10-20 14:45:00,24.55,24.57,24.54,24.54,28400.0,13.9001,13.9114,13.8944,13.8944,28400.0
2006-10-20 14:50:00,24.55,24.55,24.53,24.54,12600.0,13.9001,13.9001,13.8887,13.8944,12600.0
2006-10-20 14:55:00,24.53,24.54,24.52,24.52,12300.0,13.8887,13.8944,13.8831,13.8831,12300.0
2006-10-20 15:00:00,24.52,24.55,24.5,24.55,30700.0,13.8831,13.9001,13.8718,13.9001,30700.0
2006-10-20 15:05:00,24.54,24.57,24.54,24.55,17400.0,13.8944,13.9114,13.8944,13.9001,17400.0
2006-10-20 15:10:00,24.55,24.59,24.54,24.54,49300.0,13.9001,13.9227,13.8944,13.8944,49300.0
2006-10-20 15:15:00,24.54,24.55,24.52,24.53,33000.0,13.8944,13.9001,13.8831,13.8887,33000.0
2006-10-20 15:20:00,24.52,24.54,24.5,24.51,35200.0,13.8831,13.8944,13.8718,13.8774,35200.0
2006-10-20 15:25:00,24.51,24.52,24.5,24.51,21800.0,13.8774,13.8831,13.8718,13.8774,21800.0
2006-10-20 15:30:00,24.5,24.51,24.49,24.49,18200.0,13.8718,13.8774,13.8661,13.8661,18200.0
2006-10-20 15:35:00,24.49,24.51,24.49,24.51,35200.0,13.8661,13.8774,13.8661,13.8774,35200.0
2006-10-20 15:40:00,24.51,24.53,24.5,24.5,29600.0,13.8774,13.8887,13.8718,13.8718,29600.0
2006-10-20 15:45:00,24.5,24.51,24.5,24.5,23000.0,13.8718,13.8774,13.8718,13.8718,23000.0
2006-10-20 15:50:00,24.51,24.52,24.5,24.52,35500.0,13.8774,13.8831,13.8718,13.8831,35500.0
2006-10-20 15:55:00,24.52,24.55,24.5,24.5,56700.0,13.8831,13.9001,13.8718,13.8718,56700.0
2006-10-23 09:30:00,24.36,24.48,24.36,24.46,42800.0,13.7925,13.8604,13.7925,13.8491,42800.0
2006-10-23 09:35:00,24.46,24.46,24.36,24.4,16400.0,13.8491,13.8491,13.7925,13.8151,16400.0
2006-10-23 09:40:00,24.4,24.46,24.38,24.4,15500.0,13.8151,13.8491,13.8038,13.8151,15500.0
2006-10-23 09:45:00,24.41,24.47,24.41,24.47,12000.0,13.8208,13.8548,13.8208,13.8548,12000.0
2006-10-23 09:50:00,24.48,24.48,24.44,24.48,7000.0,13.8604,13.8604,13.8378,13.8604,7000.0
2006-10-23 09:55:00,24.47,24.47,24.43,24.44,13700.0,13.8548,13.8548,13.8321,13.8378,13700.0
2006-10-23 10:00:00,24.44,24.45,24.42,24.43,7400.0,13.8378,13.8434,13.8265,13.8321,7400.0
2006-10-23 10:05:00,24.44,24.49,24.44,24.49,21800.0,13.8378,13.8661,13.8378,13.8661,21800.0
2006-10-23 10:10:00,24.49,24.5,24.47,24.49,44000.0,13.8661,13.8718,13.8548,13.8661,44000.0
2006-10-23 10:15:00,24.49,24.5,24.47,24.49,37000.0,13.8661,13.8718,13.8548,13.8661,37000.0
2006-10-23 10:20:00,24.49,24.5,24.47,24.48,26300.0,13.8661,13.8718,13.8548,13.8604,26300.0
2006-10-23 10:25:00,24.49,24.5,24.48,24.48,28000.0,13.8661,13.8718,13.8604,13.8604,28000.0
2006-10-23 10:30:00,24.49,24.5,24.49,24.5,55300.0,13.8661,13.8718,13.8661,13.8718,55300.0
2006-10-23 10:35:00,24.5,24.54,24.49,24.54,77600.0,13.8718,13.8944,13.8661,13.8944,77600.0
2006-10-23 10:40:00,24.55,24.58,24.55,24.57,8800.0,13.9001,13.9171,13.9001,13.9114,8800.0
2006-10-23 10:45:00,24.56,24.56,24.53,24.53,21000.0,13.9057,13.9057,13.8887,13.8887,21000.0
2006-10-23 10:50:00,24.53,24.53,24.49,24.5,18000.0,13.8887,13.8887,13.8661,13.8718,18000.0
2006-10-23 10:55:00,24.5,24.51,24.49,24.51,9300.0,13.8718,13.8774,13.8661,13.8774,9300.0
2006-10-23 11:00:00,24.5,24.53,24.49,24.53,27800.0,13.8718,13.8887,13.8661,13.8887,27800.0
2006-10-23 11:05:00,24.53,24.56,24.53,24.56,20400.0,13.8887,13.9057,13.8887,13.9057,20400.0
2006-10-23 11:10:00,24.55,24.58,24.55,24.57,31600.0,13.9001,13.9171,13.9001,13.9114,31600.0
2006-10-23 11:15:00,24.57,24.58,24.54,24.55,57200.0,13.9114,13.9171,13.8944,13.9001,57200.0
2006-10-23 11:20:00,24.56,24.56,24.55,24.56,33100.0,13.9057,13.9057,13.9001,13.9057,33100.0
2006-10-23 11:25:00,24.56,24.56,24.51,24.52,19200.0,13.9057,13.9057,13.8774,13.8831,19200.0
2006-10-23 11:30:00,24.53,24.55,24.52,24.52,23300.0,13.8887,13.9001,13.8831,13.8831,23300.0
2006-10-23 11:35:00,24.52,24.52,24.51,24.51,6600.0,13.8831,13.8831,13.8774,13.8774,6600.0
2006-10-23 11:40:00,24.51,24.52,24.49,24.49,20600.0,13.8774,13.8831,13.8661,13.8661,20600.0
2006-10-23 11:45:00,24.49,24.5,24.48,24.49,21000.0,13.8661,13.8718,13.8604,13.8661,21000.0
2006-10-23 11:50:00,24.49,24.52,24.48,24.52,23500.0,13.8661,13.8831,13.8604,13.8831,23500.0
2006-10-23 11:55:00,24.51,24.54,24.5,24.54,21600.0,13.8774,13.8944,13.8718,13.8944,21600.0
2006-10-23 12:00:00,24.55,24.57,24.53,24.56,24100.0,13.9001,13.9114,13.8887,13.9057,24100.0
2006-10-23 12:05:00,24.56,24.57,24.55,24.57,13500.0,13.9057,13.9114,13.9001,13.9114,13500.0
2006-10-23 12:10:00,24.56,24.57,24.55,24.57,13600.0,13.9057,13.9114,13.9001,13.9114,13600.0
2006-10-23 12:15:00,24.58,24.59,24.55,24.57,24700.0,13.9171,13.9227,13.9001,13.9114,24700.0
2006-10-23 12:20:00,24.57,24.59,24.57,24.58,22700.0,13.9114,13.9227,13.9114,13.9171,22700.0
2006-10-23 12:25:00,24.58,24.59,24.57,24.57,18000.0,13.9171,13.9227,13.9114,13.9114,18000.0
2006-10-23 12:30:00,24.58,24.59,24.56,24.57,15800.0,13.9171,13.9227,13.9057,13.9114,15800.0
2006-10-23 12:35:00,24.57,24.57,24.56,24.56,11500.0,13.9114,13.9114,13.9057,13.9057,11500.0
2006-10-23 12:40:00,24.56,24.6,24.56,24.58,27800.0,13.9057,13.9284,13.9057,13.9171,27800.0
2006-10-23 12:45:00,24.59,24.59,24.57,24.57,11500.0,13.9227,13.9227,13.9114,13.9114,11500.0
2006-10-23 12:50:00,24.57,24.59,24.57,24.57,19000.0,13.9114,13.9227,13.9114,13.9114,19000.0
2006-10-23 12:55:00,24.58,24.59,24.57,24.58,12700.0,13.9171,13.9227,13.9114,13.9171,12700.0
2006-10-23 13:00:00,24.58,24.59,24.58,24.58,7700.0,13.9171,13.9227,13.9171,13.9171,7700.0
2006-10-23 13:05:00,24.58,24.59,24.57,24.58,19400.0,13.9171,13.9227,13.9114,13.9171,19400.0
2006-10-23 13:10:00,24.59,24.6,24.58,24.59,24900.0,13.9227,13.9284,13.9171,13.9227,24900.0
2006-10-23 13:15:00,24.59,24.6,24.59,24.59,11500.0,13.9227,13.9284,13.9227,13.9227,11500.0
2006-10-23 13:20:00,24.59,24.61,24.59,24.59,50700.0,13.9227,13.934,13.9227,13.9227,50700.0
2006-10-23 13:25:00,24.59,24.6,24.59,24.59,8400.0,13.9227,13.9284,13.9227,13.9227,8400.0
2006-10-23 13:30:00,24.59,24.6,24.59,24.6,25200.0,13.9227,13.9284,13.9227,13.9284,25200.0
2006-10-23 13:35:00,24.6,24.6,24.59,24.59,32800.0,13.9284,13.9284,13.9227,13.9227,32800.0
2006-10-23 13:40:00,24.59,24.61,24.59,24.59,19100.0,13.9227,13.934,13.9227,13.9227,19100.0
2006-10-23 13:45:00,24.59,24.6,24.58,24.58,14300.0,13.9227,13.9284,13.9171,13.9171,14300.0
2006-10-23 13:50:00,24.59,24.6,24.58,24.6,16400.0,13.9227,13.9284,13.9171,13.9284,16400.0
2006-10-23 13:55:00,24.59,24.6,24.58,24.59,33300.0,13.9227,13.9284,13.9171,13.9227,33300.0
2006-10-23 14:00:00,24.59,24.6,24.59,24.59,8000.0,13.9227,13.9284,13.9227,13.9227,8000.0
2006-10-23 14:05:00,24.6,24.6,24.56,24.57,43600.0,13.9284,13.9284,13.9057,13.9114,43600.0
2006-10-23 14:10:00,24.57,24.57,24.56,24.56,15300.0,13.9114,13.9114,13.9057,13.9057,15300.0
2006-10-23 14:15:00,24.56,24.58,24.55,24.55,30700.0,13.9057,13.9171,13.9001,13.9001,30700.0
2006-10-23 14:20:00,24.55,24.55,24.52,24.53,23700.0,13.9001,13.9001,13.8831,13.8887,23700.0
2006-10-23 14:25:00,24.53,24.54,24.51,24.51,33600.0,13.8887,13.8944,13.8774,13.8774,33600.0
2006-10-23 14:30:00,24.51,24.53,24.51,24.53,13200.0,13.8774,13.8887,13.8774,13.8887,13200.0
2006-10-23 14:35:00,24.52,24.53,24.5,24.5,27500.0,13.8831,13.8887,13.8718,13.8718,27500.0
2006-10-23 14:40:00,24.5,24.52,24.5,24.52,20600.0,13.8718,13.8831,13.8718,13.8831,20600.0
2006-10-23 14:45:00,24.51,24.55,24.51,24.54,28300.0,13.8774,13.9001,13.8774,13.8944,28300.0
2006-10-23 14:50:00,24.54,24.55,24.54,24.55,15100.0,13.8944,13.9001,13.8944,13.9001,15100.0
2006-10-23 14:55:00,24.55,24.58,24.55,24.57,24600.0,13.9001,13.9171,13.9001,13.9114,24600.0
2006-10-23 15:00:00,24.57,24.61,24.56,24.58,61300.0,13.9114,13.934,13.9057,13.9171,61300.0
2006-10-23 15:05:00,24.58,24.6,24.58,24.58,37800.0,13.9171,13.9284,13.9171,13.9171,37800.0
2006-10-23 15:10:00,24.59,24.6,24.58,24.6,24400.0,13.9227,13.9284,13.9171,13.9284,24400.0
2006-10-23 15:15:00,24.59,24.6,24.57,24.57,32300.0,13.9227,13.9284,13.9114,13.9114,32300.0
2006-10-23 15:20:00,24.57,24.59,24.57,24.58,24700.0,13.9114,13.9227,13.9114,13.9171,24700.0
2006-10-23 15:25:00,24.58,24.6,24.58,24.59,36800.0,13.9171,13.9284,13.9171,13.9227,36800.0
2006-10-23 15:30:00,24.59,24.6,24.58,24.58,29000.0,13.9227,13.9284,13.9171,13.9171,29000.0
2006-10-23 15:35:00,24.58,24.59,24.58,24.59,31700.0,13.9171,13.9227,13.9171,13.9227,31700.0
2006-10-23 15:40:00,24.59,24.62,24.59,24.62,33500.0,13.9227,13.9397,13.9227,13.9397,33500.0
2006-10-23 15:45:00,24.61,24.63,24.59,24.61,59600.0,13.934,13.9454,13.9227,13.934,59600.0
2006-10-23 15:50:00,24.6,24.62,24.6,24.61,37300.0,13.9284,13.9397,13.9284,13.934,37300.0
2006-10-23 15:55:00,24.62,24.62,24.57,24.58,69600.0,13.9397,13.9397,13.9114,13.9171,69600.0
2006-10-24 09:30:00,24.42,24.5,24.42,24.48,51000.0,13.8265,13.8718,13.8265,13.8604,51000.0
2006-10-24 09:35:00,24.48,24.56,24.47,24.51,14100.0,13.8604,13.9057,13.8548,13.8774,14100.0
2006-10-24 09:40:00,24.5,24.5,24.45,24.45,18900.0,13.8718,13.8718,13.8434,13.8434,18900.0
2006-10-24 09:45:00,24.44,24.5,24.44,24.49,36600.0,13.8378,13.8718,13.8378,13.8661,36600.0
2006-10-24 09:50:00,24.49,24.52,24.49,24.5,14800.0,13.8661,13.8831,13.8661,13.8718,14800.0
2006-10-24 09:55:00,24.51,24.51,24.49,24.49,13200.0,13.8774,13.8774,13.8661,13.8661,13200.0
2006-10-24 10:00:00,24.49,24.5,24.46,24.47,15800.0,13.8661,13.8718,13.8491,13.8548,15800.0
2006-10-24 10:05:00,24.47,24.48,24.44,24.44,17200.0,13.8548,13.8604,13.8378,13.8378,17200.0
2006-10-24 10:10:00,24.45,24.45,24.41,24.44,21100.0,13.8434,13.8434,13.8208,13.8378,21100.0
2006-10-24 10:15:00,24.45,24.45,24.39,24.41,18600.0,13.8434,13.8434,13.8095,13.8208,18600.0
2006-10-24 10:20:00,24.41,24.43,24.38,24.38,31400.0,13.8208,13.8321,13.8038,13.8038,31400.0
2006-10-24 10:25:00,24.38,24.39,24.37,24.39,16000.0,13.8038,13.8095,13.7982,13.8095,16000.0
2006-10-24 10:30:00,24.39,24.39,24.34,24.34,18100.0,13.8095,13.8095,13.7812,13.7812,18100.0
2006-10-24 10:35:00,24.35,24.37,24.33,24.36,21000.0,13.7868,13.7982,13.7755,13.7925,21000.0
2006-10-24 10:40:00,24.35,24.36,24.34,24.35,21200.0,13.7868,13.7925,13.7812,13.7868,21200.0
2006-10-24 10:45:00,24.35,24.37,24.34,24.36,13700.0,13.7868,13.7982,13.7812,13.7925,13700.0
2006-10-24 10:50:00,24.36,24.4,24.36,24.39,21700.0,13.7925,13.8151,13.7925,13.8095,21700.0
2006-10-24 10:55:00,24.39,24.41,24.38,24.41,10900.0,13.8095,13.8208,13.8038,13.8208,10900.0
2006-10-24 11:00:00,24.41,24.42,24.38,24.42,21200.0,13.8208,13.8265,13.8038,13.8265,21200.0
2006-10-24 11:05:00,24.42,24.44,24.42,24.43,14400.0,13.8265,13.8378,13.8265,13.8321,14400.0
2006-10-24 11:10:00,24.42,24.43,24.4,24.42,18100.0,13.8265,13.8321,13.8151,13.8265,18100.0
2006-10-24 11:15:00,24.42,24.42,24.41,24.41,13600.0,13.8265,13.8265,13.8208,13.8208,13600.0
2006-10-24 11:20:00,24.41,24.44,24.41,24.43,11000.0,13.8208,13.8378,13.8208,13.8321,11000.0
2006-10-24 11:25:00,24.44,24.46,24.44,24.45,12100.0,13.8378,13.8491,13.8378,13.8434,12100.0
2006-10-24 11:30:00,24.45,24.47,24.44,24.46,15400.0,13.8434,13.8548,13.8378,13.8491,15400.0
2006-10-24 11:35:00,24.45,24.46,24.43,24.44,16600.0,13.8434,13.8491,13.8321,13.8378,16600.0
2006-10-24 11:40:00,24.43,24.44,24.4,24.4,21500.0,13.8321,13.8378,13.8151,13.8151,21500.0
2006-10-24 11:45:00,24.4,24.41,24.37,24.37,20800.0,13.8151,13.8208,13.7982,13.7982,20800.0
2006-10-24 11:50:00,24.37,24.4,24.37,24.4,11000.0,13.7982,13.8151,13.7982,13.8151,11000.0
2006-10-24 11:55:00,24.39,24.39,24.37,24.38,19300.0,13.8095,13.8095,13.7982,13.8038,19300.0
2006-10-24 12:00:00,24.37,24.39,24.36,24.39,12800.0,13.7982,13.8095,13.7925,13.8095,12800.0
2006-10-24 12:05:00,24.38,24.43,24.38,24.41,20100.0,13.8038,13.8321,13.8038,13.8208,20100.0
2006-10-24 12:10:00,24.4,24.4,24.38,24.39,23900.0,13.8151,13.8151,13.8038,13.8095,23900.0
2006-10-24 12:15:00,24.4,24.42,24.4,24.41,11100.0,13.8151,13.8265,13.8151,13.8208,11100.0
2006-10-24 12:20:00,24.4,24.4,24.36,24.36,28200.0,13.8151,13.8151,13.7925,13.7925,28200.0
2006-10-24 12:25:00,24.36,24.36,24.33,24.35,34900.0,13.7925,13.7925,13.7755,13.7868,34900.0
2006-10-24 12:30:00,24.34,24.35,24.33,24.33,21800.0,13.7812,13.7868,13.7755,13.7755,21800.0
2006-10-24 12:35:00,24.33,24.34,24.3,24.31,37100.0,13.7755,13.7812,13.7585,13.7642,37100.0
2006-10-24 12:40:00,24.3,24.34,24.27,24.32,51600.0,13.7585,13.7812,13.7415,13.7698,51600.0
2006-10-24 12:45:00,24.32,24.32,24.25,24.26,30400.0,13.7698,13.7698,13.7302,13.7359,30400.0
2006-10-24 12:50:00,24.25,24.26,24.23,24.25,50000.0,13.7302,13.7359,13.7189,13.7302,50000.0
2006-10-24 12:55:00,24.25,24.26,24.23,24.26,47400.0,13.7302,13.7359,13.7189,13.7359,47400.0
2006-10-24 13:00:00,24.26,24.26,24.21,24.24,39000.0,13.7359,13.7359,13.7076,13.7245,39000.0
2006-10-24 13:05:00,24.24,24.24,24.21,24.21,31400.0,13.7245,13.7245,13.7076,13.7076,31400.0
2006-10-24 13:10:00,24.21,24.22,24.19,24.21,18900.0,13.7076,13.7132,13.6962,13.7076,18900.0
2006-10-24 13:15:00,24.22,24.22,24.21,24.21,29600.0,13.7132,13.7132,13.7076,13.7076,29600.0
2006-10-24 13:20:00,24.22,24.22,24.19,24.19,35400.0,13.7132,13.7132,13.6962,13.6962,35400.0
2006-10-24 13:25:00,24.2,24.2,24.17,24.18,44500.0,13.7019,13.7019,13.6849,13.6906,44500.0
2006-10-24 13:30:00,24.18,24.18,24.16,24.18,29300.0,13.6906,13.6906,13.6793,13.6906,29300.0
2006-10-24 13:35:00,24.18,24.25,24.17,24.24,25000.0,13.6906,13.7302,13.6849,13.7245,25000.0
2006-10-24 13:40:00,24.24,24.24,24.19,24.19,37800.0,13.7245,13.7245,13.6962,13.6962,37800.0
2006-10-24 13:45:00,24.19,24.2,24.19,24.2,14600.0,13.6962,13.7019,13.6962,13.7019,14600.0
2006-10-24 13:50:00,24.2,24.22,24.19,24.21,36000.0,13.7019,13.7132,13.6962,13.7076,36000.0
2006-10-24 13:55:00,24.21,24.21,24.17,24.17,35900.0,13.7076,13.7076,13.6849,13.6849,35900.0
2006-10-24 14:00:00,24.17,24.18,24.13,24.14,49200.0,13.6849,13.6906,13.6623,13.6679,49200.0
2006-10-24 14:05:00,24.14,24.15,24.09,24.13,77900.0,13.6679,13.6736,13.6396,13.6623,77900.0
2006-10-24 14:10:00,24.14,24.17,24.12,24.14,51700.0,13.6679,13.6849,13.6566,13.6679,51700.0
2006-10-24 14:15:00,24.15,24.15,24.09,24.1,63500.0,13.6736,13.6736,13.6396,13.6453,63500.0
2006-10-24 14:20:00,24.1,24.16,24.09,24.15,55600.0,13.6453,13.6793,13.6396,13.6736,55600.0
2006-10-24 14:25:00,24.14,24.16,24.12,24.13,71200.0,13.6679,13.6793,13.6566,13.6623,71200.0
2006-10-24 14:30:00,24.13,24.13,24.12,24.13,35500.0,13.6623,13.6623,13.6566,13.6623,35500.0
2006-10-24 14:35:00,24.13,24.13,24.1,24.1,32200.0,13.6623,13.6623,13.6453,13.6453,32200.0
2006-10-24 14:40:00,24.09,24.13,24.07,24.13,56100.0,13.6396,13.6623,13.6283,13.6623,56100.0
2006-10-24 14:45:00,24.13,24.13,24.12,24.13,20800.0,13.6623,13.6623,13.6566,13.6623,20800.0
2006-10-24 14:50:00,24.13,24.13,24.09,24.1,48000.0,13.6623,13.6623,13.6396,13.6453,48000.0
2006-10-24 14:55:00,24.09,24.13,24.08,24.12,48100.0,13.6396,13.6623,13.634,13.6566,48100.0
2006-10-24 15:00:00,24.12,24.14,24.1,24.12,118700.0,13.6566,13.6679,13.6453,13.6566,118700.0
2006-10-24 15:05:00,24.13,24.15,24.08,24.08,63300.0,13.6623,13.6736,13.634,13.634,63300.0
2006-10-24 15:10:00,24.08,24.08,24.0,24.05,144200.0,13.634,13.634,13.5887,13.617,144200.0
2006-10-24 15:15:00,24.05,24.09,24.05,24.06,60400.0,13.617,13.6396,13.617,13.6226,60400.0
2006-10-24 15:20:00,24.07,24.07,24.0,24.0,87200.0,13.6283,13.6283,13.5887,13.5887,87200.0
2006-10-24 15:25:00,24.01,24.02,23.96,24.02,94500.0,13.5943,13.6,13.566,13.6,94500.0
2006-10-24 15:30:00,24.01,24.03,24.01,24.01,66500.0,13.5943,13.6056,13.5943,13.5943,66500.0
2006-10-24 15:35:00,24.01,24.01,23.99,24.0,48000.0,13.5943,13.5943,13.583,13.5887,48000.0
2006-10-24 15:40:00,23.99,24.0,23.98,23.99,76500.0,13.583,13.5887,13.5773,13.583,76500.0
2006-10-24 15:45:00,23.99,24.01,23.98,24.01,58600.0,13.583,13.5943,13.5773,13.5943,58600.0
2006-10-24 15:50:00,24.01,24.03,24.0,24.0,63100.0,13.5943,13.6056,13.5887,13.5887,63100.0
2006-10-24 15:55:00,24.0,24.04,23.99,24.03,102800.0,13.5887,13.6113,13.583,13.6056,102800.0
2006-10-25 09:30:00,24.13,24.34,24.13,24.24,48700.0,13.6623,13.7812,13.6623,13.7245,48700.0
2006-10-25 09:35:00,24.25,24.25,24.05,24.11,28300.0,13.7302,13.7302,13.617,13.6509,28300.0
2006-10-25 09:40:00,24.11,24.11,24.03,24.06,31800.0,13.6509,13.6509,13.6056,13.6226,31800.0
2006-10-25 09:45:00,24.06,24.09,24.03,24.04,35300.0,13.6226,13.6396,13.6056,13.6113,35300.0
2006-10-25 09:50:00,24.03,24.1,24.01,24.07,26500.0,13.6056,13.6453,13.5943,13.6283,26500.0
2006-10-25 09:55:00,24.07,24.12,24.06,24.1,21800.0,13.6283,13.6566,13.6226,13.6453,21800.0
2006-10-25 10:00:00,24.09,24.09,24.03,24.05,23100.0,13.6396,13.6396,13.6056,13.617,23100.0
2006-10-25 10:05:00,24.05,24.05,24.02,24.04,32300.0,13.617,13.617,13.6,13.6113,32300.0
2006-10-25 10:10:00,24.05,24.06,24.03,24.03,21700.0,13.617,13.6226,13.6056,13.6056,21700.0
2006-10-25 10:15:00,24.03,24.03,24.0,24.03,31400.0,13.6056,13.6056,13.5887,13.6056,31400.0
2006-10-25 10:20:00,24.03,24.11,24.03,24.1,10300.0,13.6056,13.6509,13.6056,13.6453,10300.0
2006-10-25 10:25:00,24.1,24.14,24.1,24.12,19600.0,13.6453,13.6679,13.6453,13.6566,19600.0
2006-10-25 10:30:00,24.11,24.12,24.03,24.06,19600.0,13.6509,13.6566,13.6056,13.6226,19600.0
2006-10-25 10:35:00,24.06,24.06,24.03,24.04,13000.0,13.6226,13.6226,13.6056,13.6113,13000.0
2006-10-25 10:40:00,24.03,24.06,24.03,24.06,16700.0,13.6056,13.6226,13.6056,13.6226,16700.0
2006-10-25 10:45:00,24.08,24.09,24.07,24.07,10400.0,13.634,13.6396,13.6283,13.6283,10400.0
2006-10-25 10:50:00,24.09,24.1,24.08,24.1,9000.0,13.6396,13.6453,13.634,13.6453,9000.0
2006-10-25 10:55:00,24.09,24.1,24.08,24.09,6800.0,13.6396,13.6453,13.634,13.6396,6800.0
2006-10-25 11:00:00,24.09,24.11,24.08,24.11,9100.0,13.6396,13.6509,13.634,13.6509,9100.0
2006-10-25 11:05:00,24.11,24.11,24.08,24.09,20400.0,13.6509,13.6509,13.634,13.6396,20400.0
2006-10-25 11:10:00,24.09,24.09,24.07,24.08,6400.0,13.6396,13.6396,13.6283,13.634,6400.0
2006-10-25 11:15:00,24.08,24.09,23.97,24.0,57800.0,13.634,13.6396,13.5717,13.5887,57800.0
2006-10-25 11:20:00,23.99,24.01,23.98,24.0,20200.0,13.583,13.5943,13.5773,13.5887,20200.0
2006-10-25 11:25:00,23.99,24.02,23.98,24.02,15400.0,13.583,13.6,13.5773,13.6,15400.0
2006-10-25 11:30:00,24.01,24.15,24.0,24.08,47900.0,13.5943,13.6736,13.5887,13.634,47900.0
2006-10-25 11:35:00,24.09,24.09,24.07,24.08,9300.0,13.6396,13.6396,13.6283,13.634,9300.0
2006-10-25 11:40:00,24.08,24.08,24.05,24.07,10600.0,13.634,13.634,13.617,13.6283,10600.0
2006-10-25 11:45:00,24.07,24.07,24.05,24.05,15200.0,13.6283,13.6283,13.617,13.617,15200.0
2006-10-25 11:50:00,24.05,24.06,24.05,24.06,13900.0,13.617,13.6226,13.617,13.6226,13900.0
2006-10-25 11:55:00,24.06,24.07,24.04,24.05,35300.0,13.6226,13.6283,13.6113,13.617,35300.0
2006-10-25 12:00:00,24.05,24.05,24.01,24.01,30500.0,13.617,13.617,13.5943,13.5943,30500.0
2006-10-25 12:05:00,24.01,24.01,23.95,23.97,31100.0,13.5943,13.5943,13.5603,13.5717,31100.0
2006-10-25 12:10:00,23.97,23.98,23.93,23.97,41900.0,13.5717,13.5773,13.549,13.5717,41900.0
2006-10-25 12:15:00,23.94,23.98,23.94,23.96,35600.0,13.5547,13.5773,13.5547,13.566,35600.0
2006-10-25 12:20:00,23.96,23.96,23.95,23.96,10000.0,13.566,13.566,13.5603,13.566,10000.0
2006-10-25 12:25:00,23.96,23.98,23.96,23.96,12000.0,13.566,13.5773,13.566,13.566,12000.0
2006-10-25 12:30:00,23.96,23.98,23.95,23.98,17500.0,13.566,13.5773,13.5603,13.5773,17500.0
2006-10-25 12:35:00,23.97,23.99,23.97,23.98,19800.0,13.5717,13.583,13.5717,13.5773,19800.0
2006-10-25 12:40:00,23.98,24.01,23.98,23.98,24200.0,13.5773,13.5943,13.5773,13.5773,24200.0
2006-10-25 12:45:00,23.99,24.0,23.97,24.0,74200.0,13.583,13.5887,13.5717,13.5887,74200.0
2006-10-25 12:50:00,24.0,24.0,23.98,23.99,17600.0,13.5887,13.5887,13.5773,13.583,17600.0
2006-10-25 12:55:00,23.99,23.99,23.98,23.98,9600.0,13.583,13.583,13.5773,13.5773,9600.0
2006-10-25 13:00:00,23.98,23.99,23.98,23.99,8900.0,13.5773,13.583,13.5773,13.583,8900.0
2006-10-25 13:05:00,23.99,23.99,23.98,23.99,12700.0,13.583,13.583,13.5773,13.583,12700.0
2006-10-25 13:10:00,23.99,24.01,23.99,24.01,18500.0,13.583,13.5943,13.583,13.5943,18500.0
2006-10-25 13:15:00,24.01,24.01,24.0,24.0,13500.0,13.5943,13.5943,13.5887,13.5887,13500.0
2006-10-25 13:20:00,24.0,24.01,23.98,23.98,26600.0,13.5887,13.5943,13.5773,13.5773,26600.0
2006-10-25 13:25:00,23.99,24.0,23.98,24.0,12300.0,13.583,13.5887,13.5773,13.5887,12300.0
2006-10-25 13:30:00,24.0,24.0,23.98,23.99,16400.0,13.5887,13.5887,13.5773,13.583,16400.0
2006-10-25 13:35:00,23.99,24.0,23.99,23.99,23600.0,13.583,13.5887,13.583,13.583,23600.0
2006-10-25 13:40:00,23.99,24.0,23.99,24.0,14900.0,13.583,13.5887,13.583,13.5887,14900.0
2006-10-25 13:45:00,24.0,24.0,23.99,24.0,11200.0,13.5887,13.5887,13.583,13.5887,11200.0
2006-10-25 13:50:00,24.0,24.0,23.99,24.0,9700.0,13.5887,13.5887,13.583,13.5887,9700.0
2006-10-25 13:55:00,24.0,24.01,23.99,24.01,28600.0,13.5887,13.5943,13.583,13.5943,28600.0
2006-10-25 14:00:00,24.01,24.05,24.0,24.04,19000.0,13.5943,13.617,13.5887,13.6113,19000.0
2006-10-25 14:05:00,24.05,24.05,23.99,24.01,39700.0,13.617,13.617,13.583,13.5943,39700.0
2006-10-25 14:10:00,24.01,24.05,23.99,24.04,39000.0,13.5943,13.617,13.583,13.6113,39000.0
2006-10-25 14:15:00,24.04,24.09,24.03,24.09,33500.0,13.6113,13.6396,13.6056,13.6396,33500.0
2006-10-25 14:20:00,24.09,24.09,24.0,24.02,32800.0,13.6396,13.6396,13.5887,13.6,32800.0
2006-10-25 14:25:00,24.02,24.04,23.95,23.98,53600.0,13.6,13.6113,13.5603,13.5773,53600.0
2006-10-25 14:30:00,23.97,24.03,23.96,24.02,18900.0,13.5717,13.6056,13.566,13.6,18900.0
2006-10-25 14:35:00,24.01,24.02,23.98,23.99,39600.0,13.5943,13.6,13.5773,13.583,39600.0
2006-10-25 14:40:00,23.99,24.0,23.96,23.99,22000.0,13.583,13.5887,13.566,13.583,22000.0
2006-10-25 14:45:00,24.0,24.1,24.0,24.1,18300.0,13.5887,13.6453,13.5887,13.6453,18300.0
2006-10-25 14:50:00,24.09,24.1,24.07,24.07,25700.0,13.6396,13.6453,13.6283,13.6283,25700.0
2006-10-25 14:55:00,24.06,24.11,24.06,24.1,18000.0,13.6226,13.6509,13.6226,13.6453,18000.0
2006-10-25 15:00:00,24.1,24.14,24.08,24.1,27900.0,13.6453,13.6679,13.634,13.6453,27900.0
2006-10-25 15:05:00,24.09,24.1,24.08,24.08,34000.0,13.6396,13.6453,13.634,13.634,34000.0
2006-10-25 15:10:00,24.08,24.1,24.04,24.08,36400.0,13.634,13.6453,13.6113,13.634,36400.0
2006-10-25 15:15:00,24.08,24.15,24.08,24.14,18800.0,13.634,13.6736,13.634,13.6679,18800.0
2006-10-25 15:20:00,24.14,24.16,24.13,24.15,30800.0,13.6679,13.6793,13.6623,13.6736,30800.0
2006-10-25 15:25:00,24.15,24.16,24.13,24.13,26600.0,13.6736,13.6793,13.6623,13.6623,26600.0
2006-10-25 15:30:00,24.13,24.15,24.06,24.07,51100.0,13.6623,13.6736,13.6226,13.6283,51100.0
2006-10-25 15:35:00,24.06,24.12,23.99,24.11,46900.0,13.6226,13.6566,13.583,13.6509,46900.0
2006-10-25 15:40:00,24.11,24.15,24.11,24.14,28600.0,13.6509,13.6736,13.6509,13.6679,28600.0
2006-10-25 15:45:00,24.14,24.15,24.09,24.1,40100.0,13.6679,13.6736,13.6396,13.6453,40100.0
2006-10-25 15:50:00,24.09,24.13,24.09,24.13,27800.0,13.6396,13.6623,13.6396,13.6623,27800.0
2006-10-25 15:55:00,24.13,24.14,24.1,24.14,49200.0,13.6623,13.6679,13.6453,13.6679,49200.0
2006-10-26 09:30:00,24.1,24.1,24.07,24.09,44100.0,13.6453,13.6453,13.6283,13.6396,44100.0
2006-10-26 09:35:00,24.09,24.28,24.09,24.28,28000.0,13.6396,13.7472,13.6396,13.7472,28000.0
2006-10-26 09:40:00,24.27,24.39,24.27,24.32,30100.0,13.7415,13.8095,13.7415,13.7698,30100.0
2006-10-26 09:45:00,24.31,24.37,24.31,24.36,21300.0,13.7642,13.7982,13.7642,13.7925,21300.0
2006-10-26 09:50:00,24.37,24.37,24.31,24.35,21100.0,13.7982,13.7982,13.7642,13.7868,21100.0
2006-10-26 09:55:00,24.34,24.35,24.3,24.34,26500.0,13.7812,13.7868,13.7585,13.7812,26500.0
2006-10-26 10:00:00,24.35,24.35,24.24,24.31,18200.0,13.7868,13.7868,13.7245,13.7642,18200.0
2006-10-26 10:05:00,24.3,24.32,24.23,24.29,27400.0,13.7585,13.7698,13.7189,13.7529,27400.0
2006-10-26 10:10:00,24.27,24.32,24.26,24.32,19300.0,13.7415,13.7698,13.7359,13.7698,19300.0
2006-10-26 10:15:00,24.32,24.35,24.31,24.33,9800.0,13.7698,13.7868,13.7642,13.7755,9800.0
2006-10-26 10:20:00,24.33,24.34,24.28,24.28,37300.0,13.7755,13.7812,13.7472,13.7472,37300.0
2006-10-26 10:25:00,24.29,24.32,24.27,24.32,16000.0,13.7529,13.7698,13.7415,13.7698,16000.0
2006-10-26 10:30:00,24.31,24.32,24.27,24.3,22400.0,13.7642,13.7698,13.7415,13.7585,22400.0
2006-10-26 10:35:00,24.31,24.32,24.29,24.29,9800.0,13.7642,13.7698,13.7529,13.7529,9800.0
2006-10-26 10:40:00,24.28,24.3,24.27,24.28,4700.0,13.7472,13.7585,13.7415,13.7472,4700.0
2006-10-26 10:45:00,24.29,24.3,24.27,24.29,22600.0,13.7529,13.7585,13.7415,13.7529,22600.0
2006-10-26 10:50:00,24.29,24.29,24.21,24.24,19900.0,13.7529,13.7529,13.7076,13.7245,19900.0
2006-10-26 10:55:00,24.26,24.33,24.26,24.33,14700.0,13.7359,13.7755,13.7359,13.7755,14700.0
2006-10-26 11:00:00,24.32,24.35,24.32,24.33,17900.0,13.7698,13.7868,13.7698,13.7755,17900.0
2006-10-26 11:05:00,24.32,24.33,24.28,24.3,17700.0,13.7698,13.7755,13.7472,13.7585,17700.0
2006-10-26 11:10:00,24.3,24.35,24.29,24.34,15600.0,13.7585,13.7868,13.7529,13.7812,15600.0
2006-10-26 11:15:00,24.35,24.36,24.33,24.35,20400.0,13.7868,13.7925,13.7755,13.7868,20400.0
2006-10-26 11:20:00,24.35,24.36,24.33,24.34,16600.0,13.7868,13.7925,13.7755,13.7812,16600.0
2006-10-26 11:25:00,24.35,24.35,24.32,24.34,28500.0,13.7868,13.7868,13.7698,13.7812,28500.0
2006-10-26 11:30:00,24.35,24.38,24.34,24.37,16700.0,13.7868,13.8038,13.7812,13.7982,16700.0
2006-10-26 11:35:00,24.37,24.38,24.35,24.38,19000.0,13.7982,13.8038,13.7868,13.8038,19000.0
2006-10-26 11:40:00,24.38,24.41,24.37,24.4,15700.0,13.8038,13.8208,13.7982,13.8151,15700.0
2006-10-26 11:45:00,24.41,24.45,24.4,24.44,39300.0,13.8208,13.8434,13.8151,13.8378,39300.0
2006-10-26 11:50:00,24.44,24.45,24.43,24.45,11500.0,13.8378,13.8434,13.8321,13.8434,11500.0
2006-10-26 11:55:00,24.45,24.48,24.43,24.47,18600.0,13.8434,13.8604,13.8321,13.8548,18600.0
2006-10-26 12:00:00,24.49,24.5,24.47,24.5,71800.0,13.8661,13.8718,13.8548,13.8718,71800.0
2006-10-26 12:05:00,24.5,24.53,24.49,24.51,54700.0,13.8718,13.8887,13.8661,13.8774,54700.0
2006-10-26 12:10:00,24.51,24.54,24.51,24.53,25900.0,13.8774,13.8944,13.8774,13.8887,25900.0
2006-10-26 12:15:00,24.54,24.55,24.54,24.55,25600.0,13.8944,13.9001,13.8944,13.9001,25600.0
2006-10-26 12:20:00,24.56,24.59,24.55,24.56,17500.0,13.9057,13.9227,13.9001,13.9057,17500.0
2006-10-26 12:25:00,24.56,24.56,24.54,24.54,11100.0,13.9057,13.9057,13.8944,13.8944,11100.0
2006-10-26 12:30:00,24.53,24.53,24.5,24.52,17100.0,13.8887,13.8887,13.8718,13.8831,17100.0
2006-10-26 12:35:00,24.53,24.54,24.52,24.53,14700.0,13.8887,13.8944,13.8831,13.8887,14700.0
2006-10-26 12:40:00,24.53,24.54,24.51,24.52,14900.0,13.8887,13.8944,13.8774,13.8831,14900.0
2006-10-26 12:45:00,24.52,24.53,24.51,24.52,8400.0,13.8831,13.8887,13.8774,13.8831,8400.0
2006-10-26 12:50:00,24.52,24.55,24.52,24.53,24200.0,13.8831,13.9001,13.8831,13.8887,24200.0
2006-10-26 12:55:00,24.53,24.53,24.52,24.52,20000.0,13.8887,13.8887,13.8831,13.8831,20000.0
2006-10-26 13:00:00,24.52,24.56,24.52,24.55,34300.0,13.8831,13.9057,13.8831,13.9001,34300.0
2006-10-26 13:05:00,24.56,24.58,24.56,24.58,28500.0,13.9057,13.9171,13.9057,13.9171,28500.0
2006-10-26 13:10:00,24.57,24.57,24.55,24.56,22900.0,13.9114,13.9114,13.9001,13.9057,22900.0
2006-10-26 13:15:00,24.56,24.56,24.55,24.55,12500.0,13.9057,13.9057,13.9001,13.9001,12500.0
2006-10-26 13:20:00,24.55,24.56,24.55,24.55,15600.0,13.9001,13.9057,13.9001,13.9001,15600.0
2006-10-26 13:25:00,24.55,24.56,24.55,24.55,6100.0,13.9001,13.9057,13.9001,13.9001,6100.0
2006-10-26 13:30:00,24.55,24.56,24.54,24.54,12700.0,13.9001,13.9057,13.8944,13.8944,12700.0
2006-10-26 13:35:00,24.54,24.55,24.53,24.54,14800.0,13.8944,13.9001,13.8887,13.8944,14800.0
2006-10-26 13:40:00,24.54,24.55,24.52,24.53,6600.0,13.8944,13.9001,13.8831,13.8887,6600.0
2006-10-26 13:45:00,24.53,24.53,24.5,24.51,49400.0,13.8887,13.8887,13.8718,13.8774,49400.0
2006-10-26 13:50:00,24.51,24.52,24.5,24.51,18600.0,13.8774,13.8831,13.8718,13.8774,18600.0
2006-10-26 13:55:00,24.5,24.53,24.5,24.51,17800.0,13.8718,13.8887,13.8718,13.8774,17800.0
2006-10-26 14:00:00,24.52,24.54,24.51,24.54,15400.0,13.8831,13.8944,13.8774,13.8944,15400.0
2006-10-26 14:05:00,24.54,24.55,24.51,24.52,19700.0,13.8944,13.9001,13.8774,13.8831,19700.0
2006-10-26 14:10:00,24.52,24.52,24.51,24.51,12500.0,13.8831,13.8831,13.8774,13.8774,12500.0
2006-10-26 14:15:00,24.51,24.51,24.49,24.49,13600.0,13.8774,13.8774,13.8661,13.8661,13600.0
2006-10-26 14:20:00,24.49,24.5,24.49,24.5,31100.0,13.8661,13.8718,13.8661,13.8718,31100.0
2006-10-26 14:25:00,24.5,24.54,24.49,24.53,41900.0,13.8718,13.8944,13.8661,13.8887,41900.0
2006-10-26 14:30:00,24.54,24.55,24.52,24.52,16000.0,13.8944,13.9001,13.8831,13.8831,16000.0
2006-10-26 14:35:00,24.52,24.52,24.5,24.51,11500.0,13.8831,13.8831,13.8718,13.8774,11500.0
2006-10-26 14:40:00,24.51,24.51,24.48,24.5,17000.0,13.8774,13.8774,13.8604,13.8718,17000.0
2006-10-26 14:45:00,24.5,24.5,24.48,24.49,20000.0,13.8718,13.8718,13.8604,13.8661,20000.0
2006-10-26 14:50:00,24.5,24.5,24.48,24.5,15300.0,13.8718,13.8718,13.8604,13.8718,15300.0
2006-10-26 14:55:00,24.49,24.5,24.48,24.49,12000.0,13.8661,13.8718,13.8604,13.8661,12000.0
2006-10-26 15:00:00,24.49,24.49,24.47,24.48,23700.0,13.8661,13.8661,13.8548,13.8604,23700.0
2006-10-26 15:05:00,24.48,24.5,24.48,24.48,23600.0,13.8604,13.8718,13.8604,13.8604,23600.0
2006-10-26 15:10:00,24.49,24.49,24.46,24.48,14900.0,13.8661,13.8661,13.8491,13.8604,14900.0
2006-10-26 15:15:00,24.47,24.48,24.45,24.46,25100.0,13.8548,13.8604,13.8434,13.8491,25100.0
2006-10-26 15:20:00,24.46,24.49,24.46,24.48,17300.0,13.8491,13.8661,13.8491,13.8604,17300.0
2006-10-26 15:25:00,24.48,24.49,24.48,24.49,18600.0,13.8604,13.8661,13.8604,13.8661,18600.0
2006-10-26 15:30:00,24.48,24.49,24.43,24.44,87100.0,13.8604,13.8661,13.8321,13.8378,87100.0
2006-10-26 15:35:00,24.43,24.44,24.43,24.44,31200.0,13.8321,13.8378,13.8321,13.8378,31200.0
2006-10-26 15:40:00,24.44,24.44,24.43,24.43,24200.0,13.8378,13.8378,13.8321,13.8321,24200.0
2006-10-26 15:45:00,24.44,24.44,24.43,24.43,30300.0,13.8378,13.8378,13.8321,13.8321,30300.0
2006-10-26 15:50:00,24.44,24.44,24.43,24.44,65400.0,13.8378,13.8378,13.8321,13.8378,65400.0
2006-10-26 15:55:00,24.43,24.44,24.42,24.42,51200.0,13.8321,13.8378,13.8265,13.8265,51200.0
2006-10-27 09:30:00,24.3,24.32,24.29,24.3,24000.0,13.7585,13.7698,13.7529,13.7585,24000.0
2006-10-27 09:35:00,24.3,24.3,24.15,24.18,20800.0,13.7585,13.7585,13.6736,13.6906,20800.0
2006-10-27 09:40:00,24.2,24.28,24.18,24.2,24100.0,13.7019,13.7472,13.6906,13.7019,24100.0
2006-10-27 09:45:00,24.2,24.22,24.18,24.22,11600.0,13.7019,13.7132,13.6906,13.7132,11600.0
2006-10-27 09:50:00,24.23,24.3,24.21,24.29,118900.0,13.7189,13.7585,13.7076,13.7529,118900.0
2006-10-27 09:55:00,24.29,24.3,24.28,24.29,16800.0,13.7529,13.7585,13.7472,13.7529,16800.0
2006-10-27 10:00:00,24.27,24.3,24.21,24.21,14100.0,13.7415,13.7585,13.7076,13.7076,14100.0
2006-10-27 10:05:00,24.21,24.26,24.19,24.21,11200.0,13.7076,13.7359,13.6962,13.7076,11200.0
2006-10-27 10:10:00,24.21,24.26,24.19,24.26,14800.0,13.7076,13.7359,13.6962,13.7359,14800.0
2006-10-27 10:15:00,24.27,24.29,24.25,24.25,7100.0,13.7415,13.7529,13.7302,13.7302,7100.0
2006-10-27 10:20:00,24.25,24.25,24.22,24.23,14600.0,13.7302,13.7302,13.7132,13.7189,14600.0
2006-10-27 10:25:00,24.23,24.23,24.22,24.23,18400.0,13.7189,13.7189,13.7132,13.7189,18400.0
2006-10-27 10:30:00,24.22,24.24,24.22,24.24,24800.0,13.7132,13.7245,13.7132,13.7245,24800.0
2006-10-27 10:35:00,24.24,24.25,24.23,24.25,21400.0,13.7245,13.7302,13.7189,13.7302,21400.0
2006-10-27 10:40:00,24.25,24.25,24.23,24.24,6200.0,13.7302,13.7302,13.7189,13.7245,6200.0
2006-10-27 10:45:00,24.23,24.24,24.22,24.23,27000.0,13.7189,13.7245,13.7132,13.7189,27000.0
2006-10-27 10:50:00,24.23,24.24,24.22,24.22,19300.0,13.7189,13.7245,13.7132,13.7132,19300.0
2006-10-27 10:55:00,24.21,24.22,24.19,24.19,19100.0,13.7076,13.7132,13.6962,13.6962,19100.0
2006-10-27 11:00:00,24.19,24.2,24.17,24.19,18200.0,13.6962,13.7019,13.6849,13.6962,18200.0
2006-10-27 11:05:00,24.18,24.2,24.18,24.19,12800.0,13.6906,13.7019,13.6906,13.6962,12800.0
2006-10-27 11:10:00,24.19,24.2,24.19,24.19,4200.0,13.6962,13.7019,13.6962,13.6962,4200.0
2006-10-27 11:15:00,24.19,24.2,24.18,24.19,14200.0,13.6962,13.7019,13.6906,13.6962,14200.0
2006-10-27 11:20:00,24.2,24.2,24.18,24.18,15400.0,13.7019,13.7019,13.6906,13.6906,15400.0
2006-10-27 11:25:00,24.18,24.19,24.18,24.19,11800.0,13.6906,13.6962,13.6906,13.6962,11800.0
2006-10-27 11:30:00,24.18,24.2,24.18,24.18,13600.0,13.6906,13.7019,13.6906,13.6906,13600.0
2006-10-27 11:35:00,24.18,24.18,24.14,24.15,23500.0,13.6906,13.6906,13.6679,13.6736,23500.0
2006-10-27 11:40:00,24.16,24.17,24.15,24.15,16300.0,13.6793,13.6849,13.6736,13.6736,16300.0
2006-10-27 11:45:00,24.15,24.17,24.15,24.17,11300.0,13.6736,13.6849,13.6736,13.6849,11300.0
2006-10-27 11:50:00,24.17,24.17,24.15,24.16,12500.0,13.6849,13.6849,13.6736,13.6793,12500.0
2006-10-27 11:55:00,24.16,24.16,24.15,24.15,8400.0,13.6793,13.6793,13.6736,13.6736,8400.0
2006-10-27 12:00:00,24.15,24.16,24.15,24.15,17700.0,13.6736,13.6793,13.6736,13.6736,17700.0
2006-10-27 12:05:00,24.16,24.16,24.15,24.15,7400.0,13.6793,13.6793,13.6736,13.6736,7400.0
2006-10-27 12:10:00,24.15,24.16,24.14,24.14,14000.0,13.6736,13.6793,13.6679,13.6679,14000.0
2006-10-27 12:15:00,24.15,24.16,24.14,24.16,22200.0,13.6736,13.6793,13.6679,13.6793,22200.0
2006-10-27 12:20:00,24.15,24.16,24.15,24.16,9800.0,13.6736,13.6793,13.6736,13.6793,9800.0
2006-10-27 12:25:00,24.15,24.18,24.14,24.16,26400.0,13.6736,13.6906,13.6679,13.6793,26400.0
2006-10-27 12:30:00,24.15,24.16,24.13,24.14,12100.0,13.6736,13.6793,13.6623,13.6679,12100.0
2006-10-27 12:35:00,24.14,24.15,24.14,24.15,12600.0,13.6679,13.6736,13.6679,13.6736,12600.0
2006-10-27 12:40:00,24.15,24.16,24.14,24.15,11600.0,13.6736,13.6793,13.6679,13.6736,11600.0
2006-10-27 12:45:00,24.14,24.15,24.14,24.14,11300.0,13.6679,13.6736,13.6679,13.6679,11300.0
2006-10-27 12:50:00,24.15,24.15,24.14,24.15,15500.0,13.6736,13.6736,13.6679,13.6736,15500.0
2006-10-27 12:55:00,24.15,24.17,24.14,24.14,16900.0,13.6736,13.6849,13.6679,13.6679,16900.0
2006-10-27 13:00:00,24.15,24.15,24.14,24.15,4400.0,13.6736,13.6736,13.6679,13.6736,4400.0
2006-10-27 13:05:00,24.15,24.15,24.14,24.14,8600.0,13.6736,13.6736,13.6679,13.6679,8600.0
2006-10-27 13:10:00,24.14,24.15,24.14,24.14,17300.0,13.6679,13.6736,13.6679,13.6679,17300.0
2006-10-27 13:15:00,24.14,24.14,24.13,24.13,7200.0,13.6679,13.6679,13.6623,13.6623,7200.0
2006-10-27 13:20:00,24.13,24.14,24.12,24.13,11700.0,13.6623,13.6679,13.6566,13.6623,11700.0
2006-10-27 13:25:00,24.13,24.13,24.12,24.13,11700.0,13.6623,13.6623,13.6566,13.6623,11700.0
2006-10-27 13:30:00,24.12,24.13,24.09,24.1,30600.0,13.6566,13.6623,13.6396,13.6453,30600.0
2006-10-27 13:35:00,24.1,24.1,24.03,24.04,35800.0,13.6453,13.6453,13.6056,13.6113,35800.0
2006-10-27 13:40:00,24.04,24.04,24.02,24.02,21400.0,13.6113,13.6113,13.6,13.6,21400.0
2006-10-27 13:45:00,24.02,24.03,24.01,24.01,17300.0,13.6,13.6056,13.5943,13.5943,17300.0
2006-10-27 13:50:00,24.02,24.06,24.01,24.06,18800.0,13.6,13.6226,13.5943,13.6226,18800.0
2006-10-27 13:55:00,24.07,24.07,24.04,24.07,13000.0,13.6283,13.6283,13.6113,13.6283,13000.0
2006-10-27 14:00:00,24.06,24.07,24.04,24.07,32400.0,13.6226,13.6283,13.6113,13.6283,32400.0
2006-10-27 14:05:00,24.08,24.09,24.05,24.06,17700.0,13.634,13.6396,13.617,13.6226,17700.0
2006-10-27 14:10:00,24.05,24.07,24.04,24.05,19100.0,13.617,13.6283,13.6113,13.617,19100.0
2006-10-27 14:15:00,24.05,24.07,24.04,24.04,26400.0,13.617,13.6283,13.6113,13.6113,26400.0
2006-10-27 14:20:00,24.05,24.05,24.02,24.02,15000.0,13.617,13.617,13.6,13.6,15000.0
2006-10-27 14:25:00,24.02,24.02,23.99,24.01,26200.0,13.6,13.6,13.583,13.5943,26200.0
2006-10-27 14:30:00,24.02,24.02,24.0,24.01,25300.0,13.6,13.6,13.5887,13.5943,25300.0
2006-10-27 14:35:00,24.01,24.02,24.0,24.0,18300.0,13.5943,13.6,13.5887,13.5887,18300.0
2006-10-27 14:40:00,24.01,24.01,23.96,23.99,36100.0,13.5943,13.5943,13.566,13.583,36100.0
2006-10-27 14:45:00,23.99,24.0,23.99,24.0,20800.0,13.583,13.5887,13.583,13.5887,20800.0
2006-10-27 14:50:00,24.0,24.01,23.97,24.0,32200.0,13.5887,13.5943,13.5717,13.5887,32200.0
2006-10-27 14:55:00,23.99,24.02,23.99,24.02,22800.0,13.583,13.6,13.583,13.6,22800.0
2006-10-27 15:00:00,24.02,24.03,24.0,24.01,25300.0,13.6,13.6056,13.5887,13.5943,25300.0
2006-10-27 15:05:00,24.01,24.02,23.99,24.01,26700.0,13.5943,13.6,13.583,13.5943,26700.0
2006-10-27 15:10:00,24.01,24.01,23.99,23.99,19100.0,13.5943,13.5943,13.583,13.583,19100.0
2006-10-27 15:15:00,24.0,24.01,23.95,23.98,71000.0,13.5887,13.5943,13.5603,13.5773,71000.0
2006-10-27 15:20:00,23.98,24.06,23.98,24.04,25300.0,13.5773,13.6226,13.5773,13.6113,25300.0
2006-10-27 15:25:00,24.04,24.09,24.03,24.05,33200.0,13.6113,13.6396,13.6056,13.617,33200.0
2006-10-27 15:30:00,24.05,24.06,24.03,24.03,44400.0,13.617,13.6226,13.6056,13.6056,44400.0
2006-10-27 15:35:00,24.03,24.05,24.02,24.02,35700.0,13.6056,13.617,13.6,13.6,35700.0
2006-10-27 15:40:00,24.02,24.03,23.95,23.96,51800.0,13.6,13.6056,13.5603,13.566,51800.0
2006-10-27 15:45:00,23.96,23.96,23.92,23.92,42200.0,13.566,13.566,13.5434,13.5434,42200.0
2006-10-27 15:50:00,23.93,23.95,23.92,23.93,70400.0,13.549,13.5603,13.5434,13.549,70400.0
2006-10-27 15:55:00,23.93,23.99,23.92,23.99,79800.0,13.549,13.583,13.5434,13.583,79800.0
2006-10-30 09:30:00,24.03,24.09,23.98,24.01,41700.0,13.6056,13.6396,13.5773,13.5943,41700.0
2006-10-30 09:35:00,24.01,24.02,24.0,24.01,27200.0,13.5943,13.6,13.5887,13.5943,27200.0
2006-10-30 09:40:00,24.01,24.03,24.0,24.03,18100.0,13.5943,13.6056,13.5887,13.6056,18100.0
2006-10-30 09:45:00,24.03,24.08,24.02,24.08,34200.0,13.6056,13.634,13.6,13.634,34200.0
2006-10-30 09:50:00,24.08,24.08,24.05,24.05,16100.0,13.634,13.634,13.617,13.617,16100.0
2006-10-30 09:55:00,24.04,24.06,24.02,24.06,13600.0,13.6113,13.6226,13.6,13.6226,13600.0
2006-10-30 10:00:00,24.05,24.06,24.01,24.06,14200.0,13.617,13.6226,13.5943,13.6226,14200.0
2006-10-30 10:05:00,24.06,24.09,24.05,24.09,24700.0,13.6226,13.6396,13.617,13.6396,24700.0
2006-10-30 10:10:00,24.08,24.11,24.06,24.08,18400.0,13.634,13.6509,13.6226,13.634,18400.0
2006-10-30 10:15:00,24.08,24.09,24.05,24.08,17800.0,13.634,13.6396,13.617,13.634,17800.0
2006-10-30 10:20:00,24.09,24.09,24.08,24.09,10600.0,13.6396,13.6396,13.634,13.6396,10600.0
2006-10-30 10:25:00,24.09,24.1,24.08,24.1,21000.0,13.6396,13.6453,13.634,13.6453,21000.0
2006-10-30 10:30:00,24.09,24.14,24.09,24.14,90000.0,13.6396,13.6679,13.6396,13.6679,90000.0
2006-10-30 10:35:00,24.14,24.18,24.13,24.14,57700.0,13.6679,13.6906,13.6623,13.6679,57700.0
2006-10-30 10:40:00,24.14,24.16,24.1,24.1,71900.0,13.6679,13.6793,13.6453,13.6453,71900.0
2006-10-30 10:45:00,24.09,24.18,24.09,24.17,100500.0,13.6396,13.6906,13.6396,13.6849,100500.0
2006-10-30 10:50:00,24.16,24.2,24.16,24.19,36000.0,13.6793,13.7019,13.6793,13.6962,36000.0
2006-10-30 10:55:00,24.18,24.22,24.18,24.22,64300.0,13.6906,13.7132,13.6906,13.7132,64300.0
2006-10-30 11:00:00,24.22,24.3,24.2,24.3,62100.0,13.7132,13.7585,13.7019,13.7585,62100.0
2006-10-30 11:05:00,24.3,24.4,24.28,24.36,149300.0,13.7585,13.8151,13.7472,13.7925,149300.0
2006-10-30 11:10:00,24.35,24.39,24.34,24.38,56800.0,13.7868,13.8095,13.7812,13.8038,56800.0
2006-10-30 11:15:00,24.38,24.4,24.38,24.4,47000.0,13.8038,13.8151,13.8038,13.8151,47000.0
2006-10-30 11:20:00,24.4,24.4,24.37,24.38,62300.0,13.8151,13.8151,13.7982,13.8038,62300.0
2006-10-30 11:25:00,24.39,24.39,24.37,24.38,38800.0,13.8095,13.8095,13.7982,13.8038,38800.0
2006-10-30 11:30:00,24.38,24.4,24.38,24.38,47500.0,13.8038,13.8151,13.8038,13.8038,47500.0
2006-10-30 11:35:00,24.38,24.38,24.29,24.31,51200.0,13.8038,13.8038,13.7529,13.7642,51200.0
2006-10-30 11:40:00,24.3,24.31,24.3,24.3,16600.0,13.7585,13.7642,13.7585,13.7585,16600.0
2006-10-30 11:45:00,24.3,24.3,24.27,24.29,23000.0,13.7585,13.7585,13.7415,13.7529,23000.0
2006-10-30 11:50:00,24.28,24.29,24.28,24.29,12000.0,13.7472,13.7529,13.7472,13.7529,12000.0
2006-10-30 11:55:00,24.28,24.31,24.28,24.29,22100.0,13.7472,13.7642,13.7472,13.7529,22100.0
2006-10-30 12:00:00,24.29,24.3,24.25,24.29,36800.0,13.7529,13.7585,13.7302,13.7529,36800.0
2006-10-30 12:05:00,24.29,24.29,24.27,24.27,27400.0,13.7529,13.7529,13.7415,13.7415,27400.0
2006-10-30 12:10:00,24.28,24.29,24.27,24.28,16800.0,13.7472,13.7529,13.7415,13.7472,16800.0
2006-10-30 12:15:00,24.28,24.28,24.23,24.25,38700.0,13.7472,13.7472,13.7189,13.7302,38700.0
2006-10-30 12:20:00,24.25,24.25,24.23,24.24,12100.0,13.7302,13.7302,13.7189,13.7245,12100.0
2006-10-30 12:25:00,24.24,24.25,24.24,24.25,6300.0,13.7245,13.7302,13.7245,13.7302,6300.0
2006-10-30 12:30:00,24.25,24.28,24.25,24.27,23700.0,13.7302,13.7472,13.7302,13.7415,23700.0
2006-10-30 12:35:00,24.27,24.27,24.26,24.27,16900.0,13.7415,13.7415,13.7359,13.7415,16900.0
2006-10-30 12:40:00,24.27,24.3,24.27,24.3,16100.0,13.7415,13.7585,13.7415,13.7585,16100.0
2006-10-30 12:45:00,24.29,24.3,24.29,24.3,39600.0,13.7529,13.7585,13.7529,13.7585,39600.0
2006-10-30 12:50:00,24.3,24.3,24.29,24.3,20100.0,13.7585,13.7585,13.7529,13.7585,20100.0
2006-10-30 12:55:00,24.29,24.31,24.29,24.31,17600.0,13.7529,13.7642,13.7529,13.7642,17600.0
2006-10-30 13:00:00,24.31,24.34,24.3,24.31,31600.0,13.7642,13.7812,13.7585,13.7642,31600.0
2006-10-30 13:05:00,24.31,24.32,24.3,24.3,15700.0,13.7642,13.7698,13.7585,13.7585,15700.0
2006-10-30 13:10:00,24.3,24.33,24.3,24.31,24700.0,13.7585,13.7755,13.7585,13.7642,24700.0
2006-10-30 13:15:00,24.31,24.34,24.3,24.34,27400.0,13.7642,13.7812,13.7585,13.7812,27400.0
2006-10-30 13:20:00,24.34,24.36,24.34,24.34,12200.0,13.7812,13.7925,13.7812,13.7812,12200.0
2006-10-30 13:25:00,24.34,24.35,24.31,24.31,30400.0,13.7812,13.7868,13.7642,13.7642,30400.0
2006-10-30 13:30:00,24.3,24.34,24.3,24.33,26600.0,13.7585,13.7812,13.7585,13.7755,26600.0
2006-10-30 13:35:00,24.33,24.36,24.32,24.36,20900.0,13.7755,13.7925,13.7698,13.7925,20900.0
2006-10-30 13:40:00,24.36,24.37,24.35,24.35,36200.0,13.7925,13.7982,13.7868,13.7868,36200.0
2006-10-30 13:45:00,24.36,24.41,24.36,24.41,38300.0,13.7925,13.8208,13.7925,13.8208,38300.0
2006-10-30 13:50:00,24.4,24.41,24.39,24.4,24300.0,13.8151,13.8208,13.8095,13.8151,24300.0
2006-10-30 13:55:00,24.4,24.41,24.38,24.4,46000.0,13.8151,13.8208,13.8038,13.8151,46000.0
2006-10-30 14:00:00,24.4,24.41,24.38,24.39,37600.0,13.8151,13.8208,13.8038,13.8095,37600.0
2006-10-30 14:05:00,24.4,24.42,24.39,24.41,15300.0,13.8151,13.8265,13.8095,13.8208,15300.0
2006-10-30 14:10:00,24.41,24.42,24.35,24.36,43900.0,13.8208,13.8265,13.7868,13.7925,43900.0
2006-10-30 14:15:00,24.36,24.39,24.36,24.38,17500.0,13.7925,13.8095,13.7925,13.8038,17500.0
2006-10-30 14:20:00,24.39,24.41,24.38,24.4,13000.0,13.8095,13.8208,13.8038,13.8151,13000.0
2006-10-30 14:25:00,24.41,24.43,24.4,24.43,19900.0,13.8208,13.8321,13.8151,13.8321,19900.0
2006-10-30 14:30:00,24.42,24.44,24.42,24.42,38600.0,13.8265,13.8378,13.8265,13.8265,38600.0
2006-10-30 14:35:00,24.42,24.45,24.42,24.44,22300.0,13.8265,13.8434,13.8265,13.8378,22300.0
2006-10-30 14:40:00,24.45,24.46,24.44,24.45,22300.0,13.8434,13.8491,13.8378,13.8434,22300.0
2006-10-30 14:45:00,24.46,24.46,24.43,24.44,26500.0,13.8491,13.8491,13.8321,13.8378,26500.0
2006-10-30 14:50:00,24.45,24.45,24.44,24.44,15600.0,13.8434,13.8434,13.8378,13.8378,15600.0
2006-10-30 14:55:00,24.44,24.47,24.44,24.44,37800.0,13.8378,13.8548,13.8378,13.8378,37800.0
2006-10-30 15:00:00,24.44,24.45,24.43,24.43,53400.0,13.8378,13.8434,13.8321,13.8321,53400.0
2006-10-30 15:05:00,24.43,24.44,24.43,24.43,26500.0,13.8321,13.8378,13.8321,13.8321,26500.0
2006-10-30 15:10:00,24.43,24.44,24.41,24.42,31700.0,13.8321,13.8378,13.8208,13.8265,31700.0
2006-10-30 15:15:00,24.42,24.42,24.41,24.42,19500.0,13.8265,13.8265,13.8208,13.8265,19500.0
2006-10-30 15:20:00,24.41,24.42,24.37,24.42,70400.0,13.8208,13.8265,13.7982,13.8265,70400.0
2006-10-30 15:25:00,24.42,24.43,24.41,24.42,24000.0,13.8265,13.8321,13.8208,13.8265,24000.0
2006-10-30 15:30:00,24.42,24.45,24.41,24.44,52400.0,13.8265,13.8434,13.8208,13.8378,52400.0
2006-10-30 15:35:00,24.44,24.45,24.43,24.44,62700.0,13.8378,13.8434,13.8321,13.8378,62700.0
2006-10-30 15:40:00,24.44,24.46,24.44,24.44,43300.0,13.8378,13.8491,13.8378,13.8378,43300.0
2006-10-30 15:45:00,24.45,24.47,24.44,24.46,67600.0,13.8434,13.8548,13.8378,13.8491,67600.0
2006-10-30 15:50:00,24.47,24.47,24.44,24.44,29700.0,13.8548,13.8548,13.8378,13.8378,29700.0
2006-10-30 15:55:00,24.45,24.46,24.43,24.44,84100.0,13.8434,13.8491,13.8321,13.8378,84100.0
2006-10-31 09:30:00,24.57,24.6,24.52,24.55,65900.0,13.9114,13.9284,13.8831,13.9001,65900.0
2006-10-31 09:35:00,24.55,24.55,24.44,24.45,30300.0,13.9001,13.9001,13.8378,13.8434,30300.0
2006-10-31 09:40:00,24.45,24.58,24.45,24.5,72400.0,13.8434,13.9171,13.8434,13.8718,72400.0
2006-10-31 09:45:00,24.5,24.6,24.44,24.54,27100.0,13.8718,13.9284,13.8378,13.8944,27100.0
2006-10-31 09:50:00,24.55,24.6,24.49,24.54,103100.0,13.9001,13.9284,13.8661,13.8944,103100.0
2006-10-31 09:55:00,24.52,24.55,24.46,24.5,63100.0,13.8831,13.9001,13.8491,13.8718,63100.0
2006-10-31 10:00:00,24.47,24.47,24.42,24.44,70000.0,13.8548,13.8548,13.8265,13.8378,70000.0
2006-10-31 10:05:00,24.44,24.45,24.38,24.42,65300.0,13.8378,13.8434,13.8038,13.8265,65300.0
2006-10-31 10:10:00,24.42,24.45,24.41,24.43,52600.0,13.8265,13.8434,13.8208,13.8321,52600.0
2006-10-31 10:15:00,24.43,24.45,24.4,24.41,95100.0,13.8321,13.8434,13.8151,13.8208,95100.0
2006-10-31 10:20:00,24.4,24.43,24.38,24.42,40000.0,13.8151,13.8321,13.8038,13.8265,40000.0
2006-10-31 10:25:00,24.42,24.44,24.37,24.4,156900.0,13.8265,13.8378,13.7982,13.8151,156900.0
2006-10-31 10:30:00,24.39,24.43,24.39,24.4,18800.0,13.8095,13.8321,13.8095,13.8151,18800.0
2006-10-31 10:35:00,24.4,24.41,24.37,24.39,25800.0,13.8151,13.8208,13.7982,13.8095,25800.0
2006-10-31 10:40:00,24.38,24.45,24.38,24.43,33300.0,13.8038,13.8434,13.8038,13.8321,33300.0
2006-10-31 10:45:00,24.44,24.46,24.43,24.44,45700.0,13.8378,13.8491,13.8321,13.8378,45700.0
2006-10-31 10:50:00,24.45,24.45,24.44,24.44,7300.0,13.8434,13.8434,13.8378,13.8378,7300.0
2006-10-31 10:55:00,24.45,24.46,24.44,24.44,14900.0,13.8434,13.8491,13.8378,13.8378,14900.0
2006-10-31 11:00:00,24.45,24.45,24.43,24.43,58100.0,13.8434,13.8434,13.8321,13.8321,58100.0
2006-10-31 11:05:00,24.43,24.44,24.4,24.41,19200.0,13.8321,13.8378,13.8151,13.8208,19200.0
2006-10-31 11:10:00,24.4,24.44,24.4,24.43,10200.0,13.8151,13.8378,13.8151,13.8321,10200.0
2006-10-31 11:15:00,24.44,24.44,24.43,24.44,7800.0,13.8378,13.8378,13.8321,13.8378,7800.0
2006-10-31 11:20:00,24.43,24.44,24.41,24.41,9700.0,13.8321,13.8378,13.8208,13.8208,9700.0
2006-10-31 11:25:00,24.41,24.43,24.41,24.42,9100.0,13.8208,13.8321,13.8208,13.8265,9100.0
2006-10-31 11:30:00,24.42,24.43,24.42,24.43,135500.0,13.8265,13.8321,13.8265,13.8321,135500.0
2006-10-31 11:35:00,24.43,24.48,24.42,24.45,38700.0,13.8321,13.8604,13.8265,13.8434,38700.0
2006-10-31 11:40:00,24.45,24.46,24.44,24.45,13900.0,13.8434,13.8491,13.8378,13.8434,13900.0
2006-10-31 11:45:00,24.45,24.45,24.41,24.41,14900.0,13.8434,13.8434,13.8208,13.8208,14900.0
2006-10-31 11:50:00,24.4,24.43,24.36,24.36,70700.0,13.8151,13.8321,13.7925,13.7925,70700.0
2006-10-31 11:55:00,24.37,24.38,24.34,24.35,20100.0,13.7982,13.8038,13.7812,13.7868,20100.0
2006-10-31 12:00:00,24.35,24.4,24.34,24.34,30800.0,13.7868,13.8151,13.7812,13.7812,30800.0
2006-10-31 12:05:00,24.36,24.36,24.32,24.33,13800.0,13.7925,13.7925,13.7698,13.7755,13800.0
2006-10-31 12:10:00,24.32,24.33,24.3,24.3,16100.0,13.7698,13.7755,13.7585,13.7585,16100.0
2006-10-31 12:15:00,24.3,24.31,24.28,24.29,24800.0,13.7585,13.7642,13.7472,13.7529,24800.0
2006-10-31 12:20:00,24.29,24.32,24.29,24.31,31300.0,13.7529,13.7698,13.7529,13.7642,31300.0
2006-10-31 12:25:00,24.32,24.32,24.27,24.29,59300.0,13.7698,13.7698,13.7415,13.7529,59300.0
2006-10-31 12:30:00,24.28,24.29,24.26,24.26,10700.0,13.7472,13.7529,13.7359,13.7359,10700.0
2006-10-31 12:35:00,24.26,24.26,24.2,24.21,22500.0,13.7359,13.7359,13.7019,13.7076,22500.0
2006-10-31 12:40:00,24.21,24.28,24.19,24.26,47200.0,13.7076,13.7472,13.6962,13.7359,47200.0
2006-10-31 12:45:00,24.25,24.27,24.2,24.26,27900.0,13.7302,13.7415,13.7019,13.7359,27900.0
2006-10-31 12:50:00,24.27,24.27,24.23,24.23,16900.0,13.7415,13.7415,13.7189,13.7189,16900.0
2006-10-31 12:55:00,24.23,24.25,24.23,24.24,16700.0,13.7189,13.7302,13.7189,13.7245,16700.0
2006-10-31 13:00:00,24.23,24.24,24.21,24.23,40400.0,13.7189,13.7245,13.7076,13.7189,40400.0
2006-10-31 13:05:00,24.23,24.24,24.21,24.22,36700.0,13.7189,13.7245,13.7076,13.7132,36700.0
2006-10-31 13:10:00,24.21,24.23,24.2,24.22,7700.0,13.7076,13.7189,13.7019,13.7132,7700.0
2006-10-31 13:15:00,24.23,24.24,24.23,24.23,16100.0,13.7189,13.7245,13.7189,13.7189,16100.0
2006-10-31 13:20:00,24.23,24.24,24.21,24.22,17700.0,13.7189,13.7245,13.7076,13.7132,17700.0
2006-10-31 13:25:00,24.22,24.24,24.22,24.24,13200.0,13.7132,13.7245,13.7132,13.7245,13200.0
2006-10-31 13:30:00,24.24,24.28,24.24,24.27,15500.0,13.7245,13.7472,13.7245,13.7415,15500.0
2006-10-31 13:35:00,24.27,24.33,24.27,24.31,76700.0,13.7415,13.7755,13.7415,13.7642,76700.0
2006-10-31 13:40:00,24.31,24.34,24.3,24.31,23600.0,13.7642,13.7812,13.7585,13.7642,23600.0
2006-10-31 13:45:00,24.31,24.34,24.31,24.33,10600.0,13.7642,13.7812,13.7642,13.7755,10600.0
2006-10-31 13:50:00,24.33,24.33,24.27,24.28,39800.0,13.7755,13.7755,13.7415,13.7472,39800.0
2006-10-31 13:55:00,24.27,24.27,24.22,24.22,25100.0,13.7415,13.7415,13.7132,13.7132,25100.0
2006-10-31 14:00:00,24.23,24.24,24.22,24.24,8400.0,13.7189,13.7245,13.7132,13.7245,8400.0
2006-10-31 14:05:00,24.24,24.25,24.23,24.24,14500.0,13.7245,13.7302,13.7189,13.7245,14500.0
2006-10-31 14:10:00,24.24,24.25,24.23,24.24,11100.0,13.7245,13.7302,13.7189,13.7245,11100.0
2006-10-31 14:15:00,24.24,24.25,24.21,24.22,19900.0,13.7245,13.7302,13.7076,13.7132,19900.0
2006-10-31 14:20:00,24.21,24.22,24.19,24.19,19400.0,13.7076,13.7132,13.6962,13.6962,19400.0
2006-10-31 14:25:00,24.19,24.2,24.17,24.17,13100.0,13.6962,13.7019,13.6849,13.6849,13100.0
2006-10-31 14:30:00,24.18,24.18,24.15,24.15,20900.0,13.6906,13.6906,13.6736,13.6736,20900.0
2006-10-31 14:35:00,24.15,24.15,24.12,24.13,24300.0,13.6736,13.6736,13.6566,13.6623,24300.0
2006-10-31 14:40:00,24.13,24.13,24.1,24.11,31600.0,13.6623,13.6623,13.6453,13.6509,31600.0
2006-10-31 14:45:00,24.11,24.11,24.06,24.06,57300.0,13.6509,13.6509,13.6226,13.6226,57300.0
2006-10-31 14:50:00,24.07,24.09,24.04,24.05,42700.0,13.6283,13.6396,13.6113,13.617,42700.0
2006-10-31 14:55:00,24.05,24.06,24.01,24.02,50600.0,13.617,13.6226,13.5943,13.6,50600.0
2006-10-31 15:00:00,24.02,24.02,23.98,23.99,83100.0,13.6,13.6,13.5773,13.583,83100.0
2006-10-31 15:05:00,23.99,24.03,23.99,23.99,42700.0,13.583,13.6056,13.583,13.583,42700.0
2006-10-31 15:10:00,24.0,24.0,23.99,23.99,43600.0,13.5887,13.5887,13.583,13.583,43600.0
2006-10-31 15:15:00,23.99,24.03,23.99,24.01,34600.0,13.583,13.6056,13.583,13.5943,34600.0
2006-10-31 15:20:00,24.02,24.12,24.02,24.11,89500.0,13.6,13.6566,13.6,13.6509,89500.0
2006-10-31 15:25:00,24.12,24.16,24.1,24.12,66200.0,13.6566,13.6793,13.6453,13.6566,66200.0
2006-10-31 15:30:00,24.12,24.14,24.11,24.14,51600.0,13.6566,13.6679,13.6509,13.6679,51600.0
2006-10-31 15:35:00,24.14,24.15,24.13,24.14,28400.0,13.6679,13.6736,13.6623,13.6679,28400.0
2006-10-31 15:40:00,24.15,24.2,24.15,24.18,85600.0,13.6736,13.7019,13.6736,13.6906,85600.0
2006-10-31 15:45:00,24.19,24.21,24.18,24.18,64800.0,13.6962,13.7076,13.6906,13.6906,64800.0
2006-10-31 15:50:00,24.18,24.2,24.17,24.18,82100.0,13.6906,13.7019,13.6849,13.6906,82100.0
2006-10-31 15:55:00,24.18,24.18,24.14,24.16,154700.0,13.6906,13.6906,13.6679,13.6793,154700.0
2006-11-01 09:30:00,24.31,24.31,24.17,24.26,30700.0,13.7642,13.7642,13.6849,13.7359,30700.0
2006-11-01 09:35:00,24.21,24.28,24.18,24.19,20600.0,13.7076,13.7472,13.6906,13.6962,20600.0
2006-11-01 09:40:00,24.2,24.29,24.2,24.29,24200.0,13.7019,13.7529,13.7019,13.7529,24200.0
2006-11-01 09:45:00,24.29,24.3,24.2,24.2,23000.0,13.7529,13.7585,13.7019,13.7019,23000.0
2006-11-01 09:50:00,24.21,24.21,24.17,24.18,8100.0,13.7076,13.7076,13.6849,13.6906,8100.0
2006-11-01 09:55:00,24.2,24.21,24.17,24.18,8100.0,13.7019,13.7076,13.6849,13.6906,8100.0
2006-11-01 10:00:00,24.15,24.19,24.09,24.19,14600.0,13.6736,13.6962,13.6396,13.6962,14600.0
2006-11-01 10:05:00,24.2,24.22,24.13,24.13,9100.0,13.7019,13.7132,13.6623,13.6623,9100.0
2006-11-01 10:10:00,24.13,24.14,24.07,24.09,16200.0,13.6623,13.6679,13.6283,13.6396,16200.0
2006-11-01 10:15:00,24.08,24.08,24.03,24.07,14700.0,13.634,13.634,13.6056,13.6283,14700.0
2006-11-01 10:20:00,24.07,24.14,24.07,24.12,22900.0,13.6283,13.6679,13.6283,13.6566,22900.0
2006-11-01 10:25:00,24.11,24.11,24.08,24.08,18300.0,13.6509,13.6509,13.634,13.634,18300.0
2006-11-01 10:30:00,24.07,24.11,24.05,24.09,42100.0,13.6283,13.6509,13.617,13.6396,42100.0
2006-11-01 10:35:00,24.1,24.12,24.09,24.09,13800.0,13.6453,13.6566,13.6396,13.6396,13800.0
2006-11-01 10:40:00,24.1,24.13,24.1,24.13,20300.0,13.6453,13.6623,13.6453,13.6623,20300.0
2006-11-01 10:45:00,24.13,24.15,24.11,24.15,33900.0,13.6623,13.6736,13.6509,13.6736,33900.0
2006-11-01 10:50:00,24.14,24.18,24.14,24.15,29500.0,13.6679,13.6906,13.6679,13.6736,29500.0
2006-11-01 10:55:00,24.16,24.2,24.14,24.2,25200.0,13.6793,13.7019,13.6679,13.7019,25200.0
2006-11-01 11:00:00,24.2,24.27,24.2,24.24,69400.0,13.7019,13.7415,13.7019,13.7245,69400.0
2006-11-01 11:05:00,24.25,24.25,24.22,24.23,22700.0,13.7302,13.7302,13.7132,13.7189,22700.0
2006-11-01 11:10:00,24.24,24.24,24.18,24.18,17600.0,13.7245,13.7245,13.6906,13.6906,17600.0
2006-11-01 11:15:00,24.19,24.19,24.18,24.19,5200.0,13.6962,13.6962,13.6906,13.6962,5200.0
2006-11-01 11:20:00,24.18,24.2,24.18,24.19,21900.0,13.6906,13.7019,13.6906,13.6962,21900.0
2006-11-01 11:25:00,24.19,24.2,24.17,24.17,20500.0,13.6962,13.7019,13.6849,13.6849,20500.0
2006-11-01 11:30:00,24.17,24.18,24.14,24.16,25500.0,13.6849,13.6906,13.6679,13.6793,25500.0
2006-11-01 11:35:00,24.15,24.15,24.12,24.14,14500.0,13.6736,13.6736,13.6566,13.6679,14500.0
2006-11-01 11:40:00,24.14,24.16,24.14,24.15,6500.0,13.6679,13.6793,13.6679,13.6736,6500.0
2006-11-01 11:45:00,24.15,24.17,24.15,24.15,14300.0,13.6736,13.6849,13.6736,13.6736,14300.0
2006-11-01 11:50:00,24.16,24.17,24.08,24.09,110100.0,13.6793,13.6849,13.634,13.6396,110100.0
2006-11-01 11:55:00,24.1,24.12,24.07,24.1,147600.0,13.6453,13.6566,13.6283,13.6453,147600.0
2006-11-01 12:00:00,24.09,24.11,24.08,24.11,14700.0,13.6396,13.6509,13.634,13.6509,14700.0
2006-11-01 12:05:00,24.1,24.11,24.07,24.11,19600.0,13.6453,13.6509,13.6283,13.6509,19600.0
2006-11-01 12:10:00,24.11,24.11,24.09,24.09,3700.0,13.6509,13.6509,13.6396,13.6396,3700.0
2006-11-01 12:15:00,24.09,24.1,24.08,24.08,14100.0,13.6396,13.6453,13.634,13.634,14100.0
2006-11-01 12:20:00,24.08,24.08,24.04,24.05,17400.0,13.634,13.634,13.6113,13.617,17400.0
2006-11-01 12:25:00,24.04,24.05,24.03,24.03,6400.0,13.6113,13.617,13.6056,13.6056,6400.0
2006-11-01 12:30:00,24.03,24.04,23.98,23.99,14500.0,13.6056,13.6113,13.5773,13.583,14500.0
2006-11-01 12:35:00,24.0,24.0,23.98,23.99,8100.0,13.5887,13.5887,13.5773,13.583,8100.0
2006-11-01 12:40:00,23.99,24.01,23.99,24.0,15300.0,13.583,13.5943,13.583,13.5887,15300.0
2006-11-01 12:45:00,23.99,24.01,23.98,23.98,48300.0,13.583,13.5943,13.5773,13.5773,48300.0
2006-11-01 12:50:00,23.98,23.99,23.97,23.97,20000.0,13.5773,13.583,13.5717,13.5717,20000.0
2006-11-01 12:55:00,23.97,23.98,23.97,23.98,16400.0,13.5717,13.5773,13.5717,13.5773,16400.0
2006-11-01 13:00:00,23.98,24.0,23.98,23.99,15400.0,13.5773,13.5887,13.5773,13.583,15400.0
2006-11-01 13:05:00,23.99,24.02,23.99,24.01,14900.0,13.583,13.6,13.583,13.5943,14900.0
2006-11-01 13:10:00,24.01,24.02,24.01,24.02,5700.0,13.5943,13.6,13.5943,13.6,5700.0
2006-11-01 13:15:00,24.02,24.02,23.99,23.99,24000.0,13.6,13.6,13.583,13.583,24000.0
2006-11-01 13:20:00,23.99,24.0,23.98,23.99,12700.0,13.583,13.5887,13.5773,13.583,12700.0
2006-11-01 13:25:00,23.99,24.0,23.98,23.99,15300.0,13.583,13.5887,13.5773,13.583,15300.0
2006-11-01 13:30:00,24.0,24.04,24.0,24.01,24000.0,13.5887,13.6113,13.5887,13.5943,24000.0
2006-11-01 13:35:00,24.01,24.05,24.0,24.04,21900.0,13.5943,13.617,13.5887,13.6113,21900.0
2006-11-01 13:40:00,24.04,24.1,24.04,24.1,23300.0,13.6113,13.6453,13.6113,13.6453,23300.0
2006-11-01 13:45:00,24.09,24.1,24.04,24.05,31400.0,13.6396,13.6453,13.6113,13.617,31400.0
2006-11-01 13:50:00,24.05,24.06,24.02,24.02,24400.0,13.617,13.6226,13.6,13.6,24400.0
2006-11-01 13:55:00,24.02,24.03,23.97,23.97,33500.0,13.6,13.6056,13.5717,13.5717,33500.0
2006-11-01 14:00:00,23.97,24.0,23.97,23.99,26100.0,13.5717,13.5887,13.5717,13.583,26100.0
2006-11-01 14:05:00,23.99,24.04,23.99,24.02,24800.0,13.583,13.6113,13.583,13.6,24800.0
2006-11-01 14:10:00,24.01,24.01,23.99,24.01,28500.0,13.5943,13.5943,13.583,13.5943,28500.0
2006-11-01 14:15:00,24.01,24.04,24.01,24.03,40400.0,13.5943,13.6113,13.5943,13.6056,40400.0
2006-11-01 14:20:00,24.03,24.03,24.0,24.01,28400.0,13.6056,13.6056,13.5887,13.5943,28400.0
2006-11-01 14:25:00,24.01,24.06,24.0,24.06,45900.0,13.5943,13.6226,13.5887,13.6226,45900.0
2006-11-01 14:30:00,24.06,24.08,24.04,24.04,36200.0,13.6226,13.634,13.6113,13.6113,36200.0
2006-11-01 14:35:00,24.04,24.05,24.03,24.05,38200.0,13.6113,13.617,13.6056,13.617,38200.0
2006-11-01 14:40:00,24.05,24.08,24.05,24.08,25600.0,13.617,13.634,13.617,13.634,25600.0
2006-11-01 14:45:00,24.08,24.09,24.05,24.08,73800.0,13.634,13.6396,13.617,13.634,73800.0
2006-11-01 14:50:00,24.08,24.08,24.04,24.05,27300.0,13.634,13.634,13.6113,13.617,27300.0
2006-11-01 14:55:00,24.05,24.05,24.03,24.04,39700.0,13.617,13.617,13.6056,13.6113,39700.0
2006-11-01 15:00:00,24.04,24.04,24.01,24.01,67100.0,13.6113,13.6113,13.5943,13.5943,67100.0
2006-11-01 15:05:00,24.01,24.02,23.99,24.02,31900.0,13.5943,13.6,13.583,13.6,31900.0
2006-11-01 15:10:00,24.02,24.04,24.0,24.03,42700.0,13.6,13.6113,13.5887,13.6056,42700.0
2006-11-01 15:15:00,24.03,24.06,24.01,24.02,57300.0,13.6056,13.6226,13.5943,13.6,57300.0
2006-11-01 15:20:00,24.01,24.06,24.01,24.02,38700.0,13.5943,13.6226,13.5943,13.6,38700.0
2006-11-01 15:25:00,24.02,24.02,23.99,24.0,54700.0,13.6,13.6,13.583,13.5887,54700.0
2006-11-01 15:30:00,24.0,24.0,23.99,23.99,14600.0,13.5887,13.5887,13.583,13.583,14600.0
2006-11-01 15:35:00,23.99,24.0,23.98,23.98,23400.0,13.583,13.5887,13.5773,13.5773,23400.0
2006-11-01 15:40:00,23.98,24.01,23.98,23.99,43100.0,13.5773,13.5943,13.5773,13.583,43100.0
2006-11-01 15:45:00,23.99,24.0,23.98,23.98,30300.0,13.583,13.5887,13.5773,13.5773,30300.0
2006-11-01 15:50:00,23.99,23.99,23.96,23.96,23100.0,13.583,13.583,13.566,13.566,23100.0
2006-11-01 15:55:00,23.97,24.0,23.94,23.99,60300.0,13.5717,13.5887,13.5547,13.583,60300.0
2006-11-02 09:30:00,23.8,23.91,23.8,23.86,61600.0,13.4754,13.5377,13.4754,13.5094,61600.0
2006-11-02 09:35:00,23.86,23.89,23.84,23.85,18300.0,13.5094,13.5264,13.4981,13.5037,18300.0
2006-11-02 09:40:00,23.83,23.88,23.83,23.86,14500.0,13.4924,13.5207,13.4924,13.5094,14500.0
2006-11-02 09:45:00,23.87,23.88,23.81,23.88,12100.0,13.5151,13.5207,13.4811,13.5207,12100.0
2006-11-02 09:50:00,23.87,23.89,23.84,23.86,36200.0,13.5151,13.5264,13.4981,13.5094,36200.0
2006-11-02 09:55:00,23.87,23.89,23.86,23.88,22000.0,13.5151,13.5264,13.5094,13.5207,22000.0
2006-11-02 10:00:00,23.88,23.95,23.87,23.94,27100.0,13.5207,13.5603,13.5151,13.5547,27100.0
2006-11-02 10:05:00,23.94,23.94,23.91,23.92,23300.0,13.5547,13.5547,13.5377,13.5434,23300.0
2006-11-02 10:10:00,23.92,23.92,23.89,23.89,20200.0,13.5434,13.5434,13.5264,13.5264,20200.0
2006-11-02 10:15:00,23.89,23.92,23.89,23.92,18800.0,13.5264,13.5434,13.5264,13.5434,18800.0
2006-11-02 10:20:00,23.92,23.94,23.91,23.93,21900.0,13.5434,13.5547,13.5377,13.549,21900.0
2006-11-02 10:25:00,23.93,23.93,23.9,23.9,19700.0,13.549,13.549,13.532,13.532,19700.0
2006-11-02 10:30:00,23.9,23.92,23.88,23.92,28000.0,13.532,13.5434,13.5207,13.5434,28000.0
2006-11-02 10:35:00,23.92,23.93,23.92,23.92,16000.0,13.5434,13.549,13.5434,13.5434,16000.0
2006-11-02 10:40:00,23.92,23.93,23.87,23.89,41900.0,13.5434,13.549,13.5151,13.5264,41900.0
2006-11-02 10:45:00,23.9,23.91,23.89,23.89,23200.0,13.532,13.5377,13.5264,13.5264,23200.0
2006-11-02 10:50:00,23.89,23.91,23.89,23.9,26300.0,13.5264,13.5377,13.5264,13.532,26300.0
2006-11-02 10:55:00,23.9,23.91,23.87,23.88,35400.0,13.532,13.5377,13.5151,13.5207,35400.0
2006-11-02 11:00:00,23.89,23.91,23.88,23.91,18400.0,13.5264,13.5377,13.5207,13.5377,18400.0
2006-11-02 11:05:00,23.91,23.92,23.9,23.92,25800.0,13.5377,13.5434,13.532,13.5434,25800.0
2006-11-02 11:10:00,23.91,23.92,23.88,23.9,23500.0,13.5377,13.5434,13.5207,13.532,23500.0
2006-11-02 11:15:00,23.9,23.91,23.88,23.9,240700.0,13.532,13.5377,13.5207,13.532,240700.0
2006-11-02 11:20:00,23.91,23.93,23.9,23.92,11800.0,13.5377,13.549,13.532,13.5434,11800.0
2006-11-02 11:25:00,23.92,23.93,23.89,23.91,15900.0,13.5434,13.549,13.5264,13.5377,15900.0
2006-11-02 11:30:00,23.9,23.93,23.89,23.9,34900.0,13.532,13.549,13.5264,13.532,34900.0
2006-11-02 11:35:00,23.89,23.91,23.89,23.89,7300.0,13.5264,13.5377,13.5264,13.5264,7300.0
2006-11-02 11:40:00,23.89,23.9,23.84,23.9,40400.0,13.5264,13.532,13.4981,13.532,40400.0
2006-11-02 11:45:00,23.91,23.91,23.89,23.89,7000.0,13.5377,13.5377,13.5264,13.5264,7000.0
2006-11-02 11:50:00,23.89,23.9,23.86,23.86,13800.0,13.5264,13.532,13.5094,13.5094,13800.0
2006-11-02 11:55:00,23.86,23.91,23.86,23.9,23300.0,13.5094,13.5377,13.5094,13.532,23300.0
2006-11-02 12:00:00,23.9,23.93,23.9,23.9,16600.0,13.532,13.549,13.532,13.532,16600.0
2006-11-02 12:05:00,23.9,23.91,23.9,23.9,24700.0,13.532,13.5377,13.532,13.532,24700.0
2006-11-02 12:10:00,23.9,23.92,23.9,23.9,20000.0,13.532,13.5434,13.532,13.532,20000.0
2006-11-02 12:15:00,23.9,23.92,23.89,23.92,23900.0,13.532,13.5434,13.5264,13.5434,23900.0
2006-11-02 12:20:00,23.91,23.92,23.9,23.9,15000.0,13.5377,13.5434,13.532,13.532,15000.0
2006-11-02 12:25:00,23.9,23.92,23.9,23.92,21100.0,13.532,13.5434,13.532,13.5434,21100.0
2006-11-02 12:30:00,23.92,23.95,23.92,23.93,15700.0,13.5434,13.5603,13.5434,13.549,15700.0
2006-11-02 12:35:00,23.93,23.94,23.92,23.94,38400.0,13.549,13.5547,13.5434,13.5547,38400.0
2006-11-02 12:40:00,23.94,23.95,23.93,23.95,29800.0,13.5547,13.5603,13.549,13.5603,29800.0
2006-11-02 12:45:00,23.95,23.96,23.94,23.96,12800.0,13.5603,13.566,13.5547,13.566,12800.0
2006-11-02 12:50:00,23.95,23.95,23.93,23.95,51800.0,13.5603,13.5603,13.549,13.5603,51800.0
2006-11-02 12:55:00,23.93,23.94,23.91,23.93,50100.0,13.549,13.5547,13.5377,13.549,50100.0
2006-11-02 13:00:00,23.93,23.96,23.92,23.95,26400.0,13.549,13.566,13.5434,13.5603,26400.0
2006-11-02 13:05:00,23.95,23.96,23.94,23.95,5200.0,13.5603,13.566,13.5547,13.5603,5200.0
2006-11-02 13:10:00,23.95,23.96,23.92,23.92,24200.0,13.5603,13.566,13.5434,13.5434,24200.0
2006-11-02 13:15:00,23.93,23.93,23.9,23.9,36900.0,13.549,13.549,13.532,13.532,36900.0
2006-11-02 13:20:00,23.9,23.92,23.9,23.91,14900.0,13.532,13.5434,13.532,13.5377,14900.0
2006-11-02 13:25:00,23.91,23.92,23.9,23.91,21300.0,13.5377,13.5434,13.532,13.5377,21300.0
2006-11-02 13:30:00,23.93,23.93,23.88,23.88,23800.0,13.549,13.549,13.5207,13.5207,23800.0
2006-11-02 13:35:00,23.89,23.92,23.89,23.92,26500.0,13.5264,13.5434,13.5264,13.5434,26500.0
2006-11-02 13:40:00,23.92,23.94,23.91,23.91,20600.0,13.5434,13.5547,13.5377,13.5377,20600.0
2006-11-02 13:45:00,23.91,23.91,23.89,23.9,14300.0,13.5377,13.5377,13.5264,13.532,14300.0
2006-11-02 13:50:00,23.9,23.95,23.9,23.91,32000.0,13.532,13.5603,13.532,13.5377,32000.0
2006-11-02 13:55:00,23.9,23.93,23.88,23.92,13000.0,13.532,13.549,13.5207,13.5434,13000.0
2006-11-02 14:00:00,23.92,23.98,23.91,23.95,25000.0,13.5434,13.5773,13.5377,13.5603,25000.0
2006-11-02 14:05:00,23.95,23.96,23.93,23.94,19100.0,13.5603,13.566,13.549,13.5547,19100.0
2006-11-02 14:10:00,23.93,23.94,23.92,23.92,15600.0,13.549,13.5547,13.5434,13.5434,15600.0
2006-11-02 14:15:00,23.93,23.93,23.73,23.74,223900.0,13.549,13.549,13.4358,13.4414,223900.0
2006-11-02 14:20:00,23.74,23.76,23.61,23.61,363800.0,13.4414,13.4528,13.3678,13.3678,363800.0
2006-11-02 14:25:00,23.61,23.72,23.55,23.7,323400.0,13.3678,13.4301,13.3339,13.4188,323400.0
2006-11-02 14:30:00,23.7,23.72,23.68,23.71,71900.0,13.4188,13.4301,13.4075,13.4245,71900.0
2006-11-02 14:35:00,23.72,23.76,23.71,23.73,77500.0,13.4301,13.4528,13.4245,13.4358,77500.0
2006-11-02 14:40:00,23.74,23.75,23.7,23.71,58300.0,13.4414,13.4471,13.4188,13.4245,58300.0
2006-11-02 14:45:00,23.71,23.75,23.71,23.74,43600.0,13.4245,13.4471,13.4245,13.4414,43600.0
2006-11-02 14:50:00,23.74,23.74,23.7,23.71,27700.0,13.4414,13.4414,13.4188,13.4245,27700.0
2006-11-02 14:55:00,23.71,23.72,23.7,23.71,26000.0,13.4245,13.4301,13.4188,13.4245,26000.0
2006-11-02 15:00:00,23.72,23.72,23.68,23.69,40800.0,13.4301,13.4301,13.4075,13.4131,40800.0
2006-11-02 15:05:00,23.69,23.69,23.6,23.61,96800.0,13.4131,13.4131,13.3622,13.3678,96800.0
2006-11-02 15:10:00,23.61,23.62,23.6,23.62,49200.0,13.3678,13.3735,13.3622,13.3735,49200.0
2006-11-02 15:15:00,23.61,23.65,23.61,23.64,45100.0,13.3678,13.3905,13.3678,13.3848,45100.0
2006-11-02 15:20:00,23.64,23.65,23.64,23.65,63900.0,13.3848,13.3905,13.3848,13.3905,63900.0
2006-11-02 15:25:00,23.64,23.65,23.63,23.64,39000.0,13.3848,13.3905,13.3792,13.3848,39000.0
2006-11-02 15:30:00,23.64,23.65,23.6,23.61,70500.0,13.3848,13.3905,13.3622,13.3678,70500.0
2006-11-02 15:35:00,23.61,23.63,23.6,23.62,74300.0,13.3678,13.3792,13.3622,13.3735,74300.0
2006-11-02 15:40:00,23.62,23.65,23.62,23.65,67800.0,13.3735,13.3905,13.3735,13.3905,67800.0
2006-11-02 15:45:00,23.65,23.65,23.6,23.61,64700.0,13.3905,13.3905,13.3622,13.3678,64700.0
2006-11-02 15:50:00,23.6,23.61,23.6,23.6,54400.0,13.3622,13.3678,13.3622,13.3622,54400.0
2006-11-02 15:55:00,23.61,23.61,23.58,23.59,129400.0,13.3678,13.3678,13.3509,13.3565,129400.0
2006-11-03 09:30:00,23.6,23.7,23.53,23.63,62700.0,13.3622,13.4188,13.3225,13.3792,62700.0
2006-11-03 09:35:00,23.63,23.66,23.6,23.65,42200.0,13.3792,13.3962,13.3622,13.3905,42200.0
2006-11-03 09:40:00,23.66,23.66,23.59,23.62,22000.0,13.3962,13.3962,13.3565,13.3735,22000.0
2006-11-03 09:45:00,23.61,23.61,23.55,23.56,16800.0,13.3678,13.3678,13.3339,13.3395,16800.0
2006-11-03 09:50:00,23.57,23.57,23.5,23.51,35400.0,13.3452,13.3452,13.3056,13.3112,35400.0
2006-11-03 09:55:00,23.51,23.55,23.47,23.53,70200.0,13.3112,13.3339,13.2886,13.3225,70200.0
2006-11-03 10:00:00,23.53,23.59,23.5,23.5,47200.0,13.3225,13.3565,13.3056,13.3056,47200.0
2006-11-03 10:05:00,23.5,23.53,23.47,23.47,65600.0,13.3056,13.3225,13.2886,13.2886,65600.0
2006-11-03 10:10:00,23.47,23.52,23.46,23.48,53400.0,13.2886,13.3169,13.2829,13.2942,53400.0
2006-11-03 10:15:00,23.48,23.49,23.46,23.49,19800.0,13.2942,13.2999,13.2829,13.2999,19800.0
2006-11-03 10:20:00,23.48,23.5,23.45,23.48,28800.0,13.2942,13.3056,13.2773,13.2942,28800.0
2006-11-03 10:25:00,23.47,23.49,23.47,23.49,14100.0,13.2886,13.2999,13.2886,13.2999,14100.0
2006-11-03 10:30:00,23.48,23.5,23.43,23.44,33600.0,13.2942,13.3056,13.2659,13.2716,33600.0
2006-11-03 10:35:00,23.43,23.43,23.36,23.36,72300.0,13.2659,13.2659,13.2263,13.2263,72300.0
2006-11-03 10:40:00,23.36,23.37,23.33,23.33,40900.0,13.2263,13.232,13.2093,13.2093,40900.0
2006-11-03 10:45:00,23.33,23.35,23.29,23.34,63900.0,13.2093,13.2206,13.1867,13.215,63900.0
2006-11-03 10:50:00,23.34,23.39,23.32,23.35,31900.0,13.215,13.2433,13.2036,13.2206,31900.0
2006-11-03 10:55:00,23.35,23.4,23.29,23.29,40700.0,13.2206,13.2489,13.1867,13.1867,40700.0
2006-11-03 11:00:00,23.29,23.3,23.29,23.29,41100.0,13.1867,13.1923,13.1867,13.1867,41100.0
2006-11-03 11:05:00,23.29,23.36,23.29,23.35,31400.0,13.1867,13.2263,13.1867,13.2206,31400.0
2006-11-03 11:10:00,23.36,23.36,23.29,23.3,18700.0,13.2263,13.2263,13.1867,13.1923,18700.0
2006-11-03 11:15:00,23.29,23.31,23.26,23.3,32000.0,13.1867,13.198,13.1697,13.1923,32000.0
2006-11-03 11:20:00,23.3,23.3,23.26,23.26,23000.0,13.1923,13.1923,13.1697,13.1697,23000.0
2006-11-03 11:25:00,23.26,23.3,23.25,23.29,29000.0,13.1697,13.1923,13.164,13.1867,29000.0
2006-11-03 11:30:00,23.29,23.29,23.28,23.29,36100.0,13.1867,13.1867,13.181,13.1867,36100.0
2006-11-03 11:35:00,23.29,23.36,23.28,23.34,42600.0,13.1867,13.2263,13.181,13.215,42600.0
2006-11-03 11:40:00,23.33,23.34,23.32,23.33,24600.0,13.2093,13.215,13.2036,13.2093,24600.0
2006-11-03 11:45:00,23.32,23.33,23.26,23.29,37000.0,13.2036,13.2093,13.1697,13.1867,37000.0
2006-11-03 11:50:00,23.29,23.3,23.21,23.22,43200.0,13.1867,13.1923,13.1414,13.147,43200.0
2006-11-03 11:55:00,23.22,23.29,23.22,23.29,30400.0,13.147,13.1867,13.147,13.1867,30400.0
2006-11-03 12:00:00,23.29,23.3,23.28,23.28,14600.0,13.1867,13.1923,13.181,13.181,14600.0
2006-11-03 12:05:00,23.29,23.29,23.25,23.25,37300.0,13.1867,13.1867,13.164,13.164,37300.0
2006-11-03 12:10:00,23.26,23.3,23.26,23.29,46100.0,13.1697,13.1923,13.1697,13.1867,46100.0
2006-11-03 12:15:00,23.29,23.3,23.27,23.28,60300.0,13.1867,13.1923,13.1753,13.181,60300.0
2006-11-03 12:20:00,23.28,23.28,23.24,23.27,36900.0,13.181,13.181,13.1584,13.1753,36900.0
2006-11-03 12:25:00,23.28,23.3,23.27,23.29,15300.0,13.181,13.1923,13.1753,13.1867,15300.0
2006-11-03 12:30:00,23.29,23.3,23.29,23.3,8000.0,13.1867,13.1923,13.1867,13.1923,8000.0
2006-11-03 12:35:00,23.3,23.32,23.29,23.32,14200.0,13.1923,13.2036,13.1867,13.2036,14200.0
2006-11-03 12:40:00,23.32,23.35,23.31,23.35,24100.0,13.2036,13.2206,13.198,13.2206,24100.0
2006-11-03 12:45:00,23.34,23.35,23.32,23.32,17100.0,13.215,13.2206,13.2036,13.2036,17100.0
2006-11-03 12:50:00,23.32,23.34,23.31,23.31,18500.0,13.2036,13.215,13.198,13.198,18500.0
2006-11-03 12:55:00,23.31,23.31,23.3,23.31,5300.0,13.198,13.198,13.1923,13.198,5300.0
2006-11-03 13:00:00,23.3,23.31,23.29,23.31,23800.0,13.1923,13.198,13.1867,13.198,23800.0
2006-11-03 13:05:00,23.31,23.31,23.3,23.31,14700.0,13.198,13.198,13.1923,13.198,14700.0
2006-11-03 13:10:00,23.31,23.31,23.3,23.31,17100.0,13.198,13.198,13.1923,13.198,17100.0
2006-11-03 13:15:00,23.31,23.31,23.3,23.31,21100.0,13.198,13.198,13.1923,13.198,21100.0
2006-11-03 13:20:00,23.31,23.31,23.3,23.31,18300.0,13.198,13.198,13.1923,13.198,18300.0
2006-11-03 13:25:00,23.31,23.35,23.3,23.35,39300.0,13.198,13.2206,13.1923,13.2206,39300.0
2006-11-03 13:30:00,23.34,23.35,23.33,23.34,14200.0,13.215,13.2206,13.2093,13.215,14200.0
2006-11-03 13:35:00,23.34,23.35,23.34,23.34,15600.0,13.215,13.2206,13.215,13.215,15600.0
2006-11-03 13:40:00,23.34,23.35,23.32,23.32,20400.0,13.215,13.2206,13.2036,13.2036,20400.0
2006-11-03 13:45:00,23.32,23.35,23.32,23.35,14600.0,13.2036,13.2206,13.2036,13.2206,14600.0
2006-11-03 13:50:00,23.34,23.35,23.32,23.33,22700.0,13.215,13.2206,13.2036,13.2093,22700.0
2006-11-03 13:55:00,23.33,23.36,23.32,23.35,17000.0,13.2093,13.2263,13.2036,13.2206,17000.0
2006-11-03 14:00:00,23.35,23.36,23.34,23.34,14600.0,13.2206,13.2263,13.215,13.215,14600.0
2006-11-03 14:05:00,23.35,23.36,23.34,23.36,21900.0,13.2206,13.2263,13.215,13.2263,21900.0
2006-11-03 14:10:00,23.36,23.4,23.35,23.39,45900.0,13.2263,13.2489,13.2206,13.2433,45900.0
2006-11-03 14:15:00,23.39,23.45,23.38,23.45,56200.0,13.2433,13.2773,13.2376,13.2773,56200.0
2006-11-03 14:20:00,23.45,23.47,23.43,23.47,38200.0,13.2773,13.2886,13.2659,13.2886,38200.0
2006-11-03 14:25:00,23.48,23.48,23.44,23.45,26100.0,13.2942,13.2942,13.2716,13.2773,26100.0
2006-11-03 14:30:00,23.45,23.49,23.45,23.48,24300.0,13.2773,13.2999,13.2773,13.2942,24300.0
2006-11-03 14:35:00,23.48,23.5,23.47,23.49,36400.0,13.2942,13.3056,13.2886,13.2999,36400.0
2006-11-03 14:40:00,23.49,23.5,23.49,23.49,73300.0,13.2999,13.3056,13.2999,13.2999,73300.0
2006-11-03 14:45:00,23.49,23.52,23.49,23.52,29300.0,13.2999,13.3169,13.2999,13.3169,29300.0
2006-11-03 14:50:00,23.52,23.53,23.49,23.52,45100.0,13.3169,13.3225,13.2999,13.3169,45100.0
2006-11-03 14:55:00,23.51,23.52,23.48,23.48,19700.0,13.3112,13.3169,13.2942,13.2942,19700.0
2006-11-03 15:00:00,23.48,23.49,23.48,23.48,31000.0,13.2942,13.2999,13.2942,13.2942,31000.0
2006-11-03 15:05:00,23.49,23.5,23.48,23.5,19600.0,13.2999,13.3056,13.2942,13.3056,19600.0
2006-11-03 15:10:00,23.49,23.5,23.48,23.5,29700.0,13.2999,13.3056,13.2942,13.3056,29700.0
2006-11-03 15:15:00,23.5,23.51,23.49,23.49,24200.0,13.3056,13.3112,13.2999,13.2999,24200.0
2006-11-03 15:20:00,23.5,23.52,23.49,23.51,17600.0,13.3056,13.3169,13.2999,13.3112,17600.0
2006-11-03 15:25:00,23.52,23.53,23.49,23.49,38300.0,13.3169,13.3225,13.2999,13.2999,38300.0
2006-11-03 15:30:00,23.5,23.52,23.47,23.51,43300.0,13.3056,13.3169,13.2886,13.3112,43300.0
2006-11-03 15:35:00,23.51,23.52,23.5,23.5,18900.0,13.3112,13.3169,13.3056,13.3056,18900.0
2006-11-03 15:40:00,23.51,23.51,23.47,23.5,59800.0,13.3112,13.3112,13.2886,13.3056,59800.0
2006-11-03 15:45:00,23.49,23.5,23.49,23.49,25200.0,13.2999,13.3056,13.2999,13.2999,25200.0
2006-11-03 15:50:00,23.49,23.5,23.45,23.46,50200.0,13.2999,13.3056,13.2773,13.2829,50200.0
2006-11-03 15:55:00,23.45,23.46,23.44,23.45,70700.0,13.2773,13.2829,13.2716,13.2773,70700.0
2006-11-06 09:30:00,23.41,23.5,23.36,23.39,51700.0,13.2546,13.3056,13.2263,13.2433,51700.0
2006-11-06 09:35:00,23.39,23.41,23.34,23.36,34900.0,13.2433,13.2546,13.215,13.2263,34900.0
2006-11-06 09:40:00,23.36,23.39,23.29,23.29,36600.0,13.2263,13.2433,13.1867,13.1867,36600.0
2006-11-06 09:45:00,23.29,23.33,23.29,23.31,23700.0,13.1867,13.2093,13.1867,13.198,23700.0
2006-11-06 09:50:00,23.31,23.31,23.27,23.28,32100.0,13.198,13.198,13.1753,13.181,32100.0
2006-11-06 09:55:00,23.28,23.3,23.21,23.3,46700.0,13.181,13.1923,13.1414,13.1923,46700.0
2006-11-06 10:00:00,23.3,23.43,23.29,23.42,38200.0,13.1923,13.2659,13.1867,13.2603,38200.0
2006-11-06 10:05:00,23.42,23.43,23.39,23.4,16500.0,13.2603,13.2659,13.2433,13.2489,16500.0
2006-11-06 10:10:00,23.4,23.4,23.38,23.39,37000.0,13.2489,13.2489,13.2376,13.2433,37000.0
2006-11-06 10:15:00,23.4,23.4,23.36,23.38,31800.0,13.2489,13.2489,13.2263,13.2376,31800.0
2006-11-06 10:20:00,23.38,23.38,23.31,23.31,15600.0,13.2376,13.2376,13.198,13.198,15600.0
2006-11-06 10:25:00,23.32,23.35,23.28,23.3,24400.0,13.2036,13.2206,13.181,13.1923,24400.0
2006-11-06 10:30:00,23.3,23.3,23.26,23.27,33000.0,13.1923,13.1923,13.1697,13.1753,33000.0
2006-11-06 10:35:00,23.26,23.28,23.25,23.26,15400.0,13.1697,13.181,13.164,13.1697,15400.0
2006-11-06 10:40:00,23.26,23.28,23.24,23.27,26500.0,13.1697,13.181,13.1584,13.1753,26500.0
2006-11-06 10:45:00,23.27,23.29,23.26,23.27,36700.0,13.1753,13.1867,13.1697,13.1753,36700.0
2006-11-06 10:50:00,23.27,23.28,23.25,23.28,12400.0,13.1753,13.181,13.164,13.181,12400.0
2006-11-06 10:55:00,23.29,23.3,23.22,23.23,29100.0,13.1867,13.1923,13.147,13.1527,29100.0
2006-11-06 11:00:00,23.22,23.28,23.22,23.27,33400.0,13.147,13.181,13.147,13.1753,33400.0
2006-11-06 11:05:00,23.27,23.3,23.27,23.29,44600.0,13.1753,13.1923,13.1753,13.1867,44600.0
2006-11-06 11:10:00,23.28,23.31,23.28,23.31,21800.0,13.181,13.198,13.181,13.198,21800.0
2006-11-06 11:15:00,23.31,23.31,23.29,23.3,14300.0,13.198,13.198,13.1867,13.1923,14300.0
2006-11-06 11:20:00,23.3,23.3,23.29,23.29,5700.0,13.1923,13.1923,13.1867,13.1867,5700.0
2006-11-06 11:25:00,23.3,23.3,23.29,23.29,20700.0,13.1923,13.1923,13.1867,13.1867,20700.0
2006-11-06 11:30:00,23.29,23.3,23.28,23.29,24600.0,13.1867,13.1923,13.181,13.1867,24600.0
2006-11-06 11:35:00,23.29,23.29,23.27,23.28,25900.0,13.1867,13.1867,13.1753,13.181,25900.0
2006-11-06 11:40:00,23.29,23.29,23.28,23.28,14700.0,13.1867,13.1867,13.181,13.181,14700.0
2006-11-06 11:45:00,23.29,23.32,23.28,23.32,37900.0,13.1867,13.2036,13.181,13.2036,37900.0
2006-11-06 11:50:00,23.32,23.32,23.29,23.29,20300.0,13.2036,13.2036,13.1867,13.1867,20300.0
2006-11-06 11:55:00,23.29,23.3,23.28,23.29,23400.0,13.1867,13.1923,13.181,13.1867,23400.0
2006-11-06 12:00:00,23.3,23.3,23.29,23.3,9200.0,13.1923,13.1923,13.1867,13.1923,9200.0
2006-11-06 12:05:00,23.3,23.3,23.27,23.28,22100.0,13.1923,13.1923,13.1753,13.181,22100.0
2006-11-06 12:10:00,23.28,23.29,23.28,23.28,5500.0,13.181,13.1867,13.181,13.181,5500.0
2006-11-06 12:15:00,23.28,23.29,23.28,23.29,10400.0,13.181,13.1867,13.181,13.1867,10400.0
2006-11-06 12:20:00,23.29,23.29,23.28,23.28,13200.0,13.1867,13.1867,13.181,13.181,13200.0
2006-11-06 12:25:00,23.29,23.29,23.28,23.28,8600.0,13.1867,13.1867,13.181,13.181,8600.0
2006-11-06 12:30:00,23.28,23.29,23.27,23.27,26200.0,13.181,13.1867,13.1753,13.1753,26200.0
2006-11-06 12:35:00,23.28,23.28,23.25,23.28,27500.0,13.181,13.181,13.164,13.181,27500.0
2006-11-06 12:40:00,23.28,23.29,23.26,23.27,20100.0,13.181,13.1867,13.1697,13.1753,20100.0
2006-11-06 12:45:00,23.27,23.27,23.26,23.27,15700.0,13.1753,13.1753,13.1697,13.1753,15700.0
2006-11-06 12:50:00,23.27,23.28,23.27,23.28,15100.0,13.1753,13.181,13.1753,13.181,15100.0
2006-11-06 12:55:00,23.28,23.28,23.27,23.27,4600.0,13.181,13.181,13.1753,13.1753,4600.0
2006-11-06 13:00:00,23.28,23.28,23.26,23.27,27900.0,13.181,13.181,13.1697,13.1753,27900.0
2006-11-06 13:05:00,23.26,23.27,23.26,23.26,6600.0,13.1697,13.1753,13.1697,13.1697,6600.0
2006-11-06 13:10:00,23.26,23.27,23.26,23.27,4800.0,13.1697,13.1753,13.1697,13.1753,4800.0
2006-11-06 13:15:00,23.26,23.28,23.26,23.28,11500.0,13.1697,13.181,13.1697,13.181,11500.0
2006-11-06 13:20:00,23.28,23.28,23.26,23.27,8700.0,13.181,13.181,13.1697,13.1753,8700.0
2006-11-06 13:25:00,23.26,23.27,23.25,23.25,16700.0,13.1697,13.1753,13.164,13.164,16700.0
2006-11-06 13:30:00,23.25,23.26,23.23,23.24,22400.0,13.164,13.1697,13.1527,13.1584,22400.0
2006-11-06 13:35:00,23.24,23.25,23.23,23.25,28200.0,13.1584,13.164,13.1527,13.164,28200.0
2006-11-06 13:40:00,23.25,23.25,23.24,23.25,14700.0,13.164,13.164,13.1584,13.164,14700.0
2006-11-06 13:45:00,23.25,23.25,23.24,23.25,12800.0,13.164,13.164,13.1584,13.164,12800.0
2006-11-06 13:50:00,23.25,23.25,23.24,23.24,7400.0,13.164,13.164,13.1584,13.1584,7400.0
2006-11-06 13:55:00,23.25,23.26,23.25,23.26,19100.0,13.164,13.1697,13.164,13.1697,19100.0
2006-11-06 14:00:00,23.26,23.28,23.25,23.28,23200.0,13.1697,13.181,13.164,13.181,23200.0
2006-11-06 14:05:00,23.28,23.28,23.27,23.27,14000.0,13.181,13.181,13.1753,13.1753,14000.0
2006-11-06 14:10:00,23.28,23.28,23.27,23.28,7100.0,13.181,13.181,13.1753,13.181,7100.0
2006-11-06 14:15:00,23.27,23.28,23.27,23.27,14800.0,13.1753,13.181,13.1753,13.1753,14800.0
2006-11-06 14:20:00,23.28,23.28,23.27,23.28,17000.0,13.181,13.181,13.1753,13.181,17000.0
2006-11-06 14:25:00,23.27,23.28,23.27,23.28,15300.0,13.1753,13.181,13.1753,13.181,15300.0
2006-11-06 14:30:00,23.28,23.28,23.28,23.28,4400.0,13.181,13.181,13.181,13.181,4400.0
2006-11-06 14:35:00,23.28,23.28,23.27,23.28,7300.0,13.181,13.181,13.1753,13.181,7300.0
2006-11-06 14:40:00,23.28,23.28,23.27,23.28,9600.0,13.181,13.181,13.1753,13.181,9600.0
2006-11-06 14:45:00,23.28,23.28,23.27,23.28,36400.0,13.181,13.181,13.1753,13.181,36400.0
2006-11-06 14:50:00,23.28,23.28,23.27,23.28,17400.0,13.181,13.181,13.1753,13.181,17400.0
2006-11-06 14:55:00,23.27,23.28,23.27,23.28,8600.0,13.1753,13.181,13.1753,13.181,8600.0
2006-11-06 15:00:00,23.28,23.28,23.27,23.28,22500.0,13.181,13.181,13.1753,13.181,22500.0
2006-11-06 15:05:00,23.28,23.29,23.27,23.29,22000.0,13.181,13.1867,13.1753,13.1867,22000.0
2006-11-06 15:10:00,23.28,23.31,23.28,23.3,31400.0,13.181,13.198,13.181,13.1923,31400.0
2006-11-06 15:15:00,23.31,23.35,23.31,23.35,23500.0,13.198,13.2206,13.198,13.2206,23500.0
2006-11-06 15:20:00,23.35,23.36,23.35,23.36,31600.0,13.2206,13.2263,13.2206,13.2263,31600.0
2006-11-06 15:25:00,23.36,23.37,23.35,23.37,29500.0,13.2263,13.232,13.2206,13.232,29500.0
2006-11-06 15:30:00,23.37,23.4,23.37,23.37,60300.0,13.232,13.2489,13.232,13.232,60300.0
2006-11-06 15:35:00,23.38,23.38,23.37,23.37,25300.0,13.2376,13.2376,13.232,13.232,25300.0
2006-11-06 15:40:00,23.37,23.39,23.37,23.38,49700.0,13.232,13.2433,13.232,13.2376,49700.0
2006-11-06 15:45:00,23.38,23.4,23.37,23.37,54800.0,13.2376,13.2489,13.232,13.232,54800.0
2006-11-06 15:50:00,23.38,23.38,23.35,23.35,50300.0,13.2376,13.2376,13.2206,13.2206,50300.0
2006-11-06 15:55:00,23.35,23.36,23.33,23.33,50000.0,13.2206,13.2263,13.2093,13.2093,50000.0
2006-11-07 09:30:00,23.29,23.32,23.22,23.3,31000.0,13.1867,13.2036,13.147,13.1923,31000.0
2006-11-07 09:35:00,23.33,23.39,23.31,23.33,17700.0,13.2093,13.2433,13.198,13.2093,17700.0
2006-11-07 09:40:00,23.34,23.35,23.31,23.32,22000.0,13.215,13.2206,13.198,13.2036,22000.0
2006-11-07 09:45:00,23.33,23.33,23.29,23.33,30500.0,13.2093,13.2093,13.1867,13.2093,30500.0
2006-11-07 09:50:00,23.33,23.35,23.3,23.32,27300.0,13.2093,13.2206,13.1923,13.2036,27300.0
2006-11-07 09:55:00,23.32,23.38,23.31,23.38,17600.0,13.2036,13.2376,13.198,13.2376,17600.0
2006-11-07 10:00:00,23.38,23.38,23.31,23.32,38100.0,13.2376,13.2376,13.198,13.2036,38100.0
2006-11-07 10:05:00,23.31,23.35,23.31,23.35,33100.0,13.198,13.2206,13.198,13.2206,33100.0
2006-11-07 10:10:00,23.34,23.39,23.33,23.37,38500.0,13.215,13.2433,13.2093,13.232,38500.0
2006-11-07 10:15:00,23.37,23.42,23.36,23.42,26900.0,13.232,13.2603,13.2263,13.2603,26900.0
2006-11-07 10:20:00,23.42,23.43,23.37,23.39,20300.0,13.2603,13.2659,13.232,13.2433,20300.0
2006-11-07 10:25:00,23.38,23.38,23.34,23.38,27000.0,13.2376,13.2376,13.215,13.2376,27000.0
2006-11-07 10:30:00,23.38,23.43,23.37,23.43,19000.0,13.2376,13.2659,13.232,13.2659,19000.0
2006-11-07 10:35:00,23.42,23.43,23.39,23.39,22700.0,13.2603,13.2659,13.2433,13.2433,22700.0
2006-11-07 10:40:00,23.4,23.4,23.38,23.39,18900.0,13.2489,13.2489,13.2376,13.2433,18900.0
2006-11-07 10:45:00,23.39,23.41,23.39,23.39,14300.0,13.2433,13.2546,13.2433,13.2433,14300.0
2006-11-07 10:50:00,23.39,23.4,23.35,23.35,37400.0,13.2433,13.2489,13.2206,13.2206,37400.0
2006-11-07 10:55:00,23.35,23.35,23.31,23.32,35000.0,13.2206,13.2206,13.198,13.2036,35000.0
2006-11-07 11:00:00,23.32,23.33,23.31,23.31,26100.0,13.2036,13.2093,13.198,13.198,26100.0
2006-11-07 11:05:00,23.32,23.32,23.31,23.31,15900.0,13.2036,13.2036,13.198,13.198,15900.0
2006-11-07 11:10:00,23.31,23.31,23.29,23.31,42600.0,13.198,13.198,13.1867,13.198,42600.0
2006-11-07 11:15:00,23.3,23.32,23.3,23.32,17000.0,13.1923,13.2036,13.1923,13.2036,17000.0
2006-11-07 11:20:00,23.32,23.32,23.31,23.32,16100.0,13.2036,13.2036,13.198,13.2036,16100.0
2006-11-07 11:25:00,23.32,23.32,23.29,23.31,30600.0,13.2036,13.2036,13.1867,13.198,30600.0
2006-11-07 11:30:00,23.31,23.34,23.3,23.33,22800.0,13.198,13.215,13.1923,13.2093,22800.0
2006-11-07 11:35:00,23.33,23.35,23.33,23.34,17500.0,13.2093,13.2206,13.2093,13.215,17500.0
2006-11-07 11:40:00,23.34,23.34,23.33,23.33,13400.0,13.215,13.215,13.2093,13.2093,13400.0
2006-11-07 11:45:00,23.32,23.33,23.29,23.29,67000.0,13.2036,13.2093,13.1867,13.1867,67000.0
2006-11-07 11:50:00,23.3,23.3,23.27,23.28,32200.0,13.1923,13.1923,13.1753,13.181,32200.0
2006-11-07 11:55:00,23.28,23.29,23.27,23.28,20400.0,13.181,13.1867,13.1753,13.181,20400.0
2006-11-07 12:00:00,23.27,23.28,23.24,23.25,47300.0,13.1753,13.181,13.1584,13.164,47300.0
2006-11-07 12:05:00,23.26,23.27,23.25,23.26,36200.0,13.1697,13.1753,13.164,13.1697,36200.0
2006-11-07 12:10:00,23.26,23.27,23.24,23.27,49500.0,13.1697,13.1753,13.1584,13.1753,49500.0
2006-11-07 12:15:00,23.27,23.28,23.26,23.27,38700.0,13.1753,13.181,13.1697,13.1753,38700.0
2006-11-07 12:20:00,23.27,23.27,23.24,23.24,21900.0,13.1753,13.1753,13.1584,13.1584,21900.0
2006-11-07 12:25:00,23.24,23.24,23.16,23.18,108900.0,13.1584,13.1584,13.1131,13.1244,108900.0
2006-11-07 12:30:00,23.18,23.19,23.16,23.17,24200.0,13.1244,13.13,13.1131,13.1187,24200.0
2006-11-07 12:35:00,23.16,23.21,23.13,23.2,73600.0,13.1131,13.1414,13.0961,13.1357,73600.0
2006-11-07 12:40:00,23.2,23.21,23.18,23.19,31300.0,13.1357,13.1414,13.1244,13.13,31300.0
2006-11-07 12:45:00,23.19,23.19,23.17,23.18,11000.0,13.13,13.13,13.1187,13.1244,11000.0
2006-11-07 12:50:00,23.18,23.18,23.17,23.18,14300.0,13.1244,13.1244,13.1187,13.1244,14300.0
2006-11-07 12:55:00,23.18,23.19,23.17,23.18,21700.0,13.1244,13.13,13.1187,13.1244,21700.0
2006-11-07 13:00:00,23.18,23.18,23.15,23.16,17500.0,13.1244,13.1244,13.1074,13.1131,17500.0
2006-11-07 13:05:00,23.15,23.15,23.14,23.15,21900.0,13.1074,13.1074,13.1017,13.1074,21900.0
2006-11-07 13:10:00,23.15,23.16,23.14,23.15,79500.0,13.1074,13.1131,13.1017,13.1074,79500.0
2006-11-07 13:15:00,23.15,23.15,23.14,23.15,10100.0,13.1074,13.1074,13.1017,13.1074,10100.0
2006-11-07 13:20:00,23.14,23.15,23.14,23.15,45500.0,13.1017,13.1074,13.1017,13.1074,45500.0
2006-11-07 13:25:00,23.15,23.15,23.14,23.15,28500.0,13.1074,13.1074,13.1017,13.1074,28500.0
2006-11-07 13:30:00,23.14,23.16,23.14,23.15,40500.0,13.1017,13.1131,13.1017,13.1074,40500.0
2006-11-07 13:35:00,23.15,23.16,23.14,23.16,32400.0,13.1074,13.1131,13.1017,13.1131,32400.0
2006-11-07 13:40:00,23.16,23.18,23.16,23.17,24200.0,13.1131,13.1244,13.1131,13.1187,24200.0
2006-11-07 13:45:00,23.17,23.17,23.16,23.17,32300.0,13.1187,13.1187,13.1131,13.1187,32300.0
2006-11-07 13:50:00,23.16,23.18,23.15,23.18,38600.0,13.1131,13.1244,13.1074,13.1244,38600.0
2006-11-07 13:55:00,23.17,23.18,23.16,23.17,32600.0,13.1187,13.1244,13.1131,13.1187,32600.0
2006-11-07 14:00:00,23.17,23.18,23.16,23.18,22600.0,13.1187,13.1244,13.1131,13.1244,22600.0
2006-11-07 14:05:00,23.17,23.18,23.15,23.15,27000.0,13.1187,13.1244,13.1074,13.1074,27000.0
2006-11-07 14:10:00,23.16,23.16,23.14,23.15,25000.0,13.1131,13.1131,13.1017,13.1074,25000.0
2006-11-07 14:15:00,23.15,23.15,23.14,23.14,34800.0,13.1074,13.1074,13.1017,13.1017,34800.0
2006-11-07 14:20:00,23.15,23.16,23.14,23.15,26000.0,13.1074,13.1131,13.1017,13.1074,26000.0
2006-11-07 14:25:00,23.15,23.16,23.12,23.12,30400.0,13.1074,13.1131,13.0904,13.0904,30400.0
2006-11-07 14:30:00,23.12,23.13,23.1,23.12,29900.0,13.0904,13.0961,13.0791,13.0904,29900.0
2006-11-07 14:35:00,23.12,23.13,23.12,23.13,18400.0,13.0904,13.0961,13.0904,13.0961,18400.0
2006-11-07 14:40:00,23.13,23.13,23.12,23.13,12800.0,13.0961,13.0961,13.0904,13.0961,12800.0
2006-11-07 14:45:00,23.12,23.13,23.11,23.11,16800.0,13.0904,13.0961,13.0847,13.0847,16800.0
2006-11-07 14:50:00,23.12,23.13,23.11,23.12,16700.0,13.0904,13.0961,13.0847,13.0904,16700.0
2006-11-07 14:55:00,23.12,23.16,23.12,23.15,31100.0,13.0904,13.1131,13.0904,13.1074,31100.0
2006-11-07 15:00:00,23.14,23.15,23.13,23.14,16700.0,13.1017,13.1074,13.0961,13.1017,16700.0
2006-11-07 15:05:00,23.15,23.18,23.14,23.17,47500.0,13.1074,13.1244,13.1017,13.1187,47500.0
2006-11-07 15:10:00,23.17,23.2,23.17,23.18,54500.0,13.1187,13.1357,13.1187,13.1244,54500.0
2006-11-07 15:15:00,23.18,23.19,23.18,23.19,33000.0,13.1244,13.13,13.1244,13.13,33000.0
2006-11-07 15:20:00,23.18,23.19,23.16,23.16,55800.0,13.1244,13.13,13.1131,13.1131,55800.0
2006-11-07 15:25:00,23.16,23.18,23.16,23.17,30100.0,13.1131,13.1244,13.1131,13.1187,30100.0
2006-11-07 15:30:00,23.17,23.19,23.16,23.19,32700.0,13.1187,13.13,13.1131,13.13,32700.0
2006-11-07 15:35:00,23.19,23.2,23.18,23.19,30200.0,13.13,13.1357,13.1244,13.13,30200.0
2006-11-07 15:40:00,23.18,23.19,23.17,23.17,74600.0,13.1244,13.13,13.1187,13.1187,74600.0
2006-11-07 15:45:00,23.17,23.17,23.12,23.12,57200.0,13.1187,13.1187,13.0904,13.0904,57200.0
2006-11-07 15:50:00,23.13,23.13,23.1,23.11,60400.0,13.0961,13.0961,13.0791,13.0847,60400.0
2006-11-07 15:55:00,23.11,23.13,23.1,23.12,72400.0,13.0847,13.0961,13.0791,13.0904,72400.0
2006-11-08 09:30:00,23.14,23.35,23.14,23.32,42300.0,13.1017,13.2206,13.1017,13.2036,42300.0
2006-11-08 09:35:00,23.32,23.33,23.18,23.2,35600.0,13.2036,13.2093,13.1244,13.1357,35600.0
2006-11-08 09:40:00,23.21,23.22,23.09,23.09,35000.0,13.1414,13.147,13.0734,13.0734,35000.0
2006-11-08 09:45:00,23.09,23.17,23.09,23.16,29100.0,13.0734,13.1187,13.0734,13.1131,29100.0
2006-11-08 09:50:00,23.17,23.2,23.14,23.15,20500.0,13.1187,13.1357,13.1017,13.1074,20500.0
2006-11-08 09:55:00,23.15,23.18,23.13,23.18,61000.0,13.1074,13.1244,13.0961,13.1244,61000.0
2006-11-08 10:00:00,23.2,23.22,23.13,23.14,128400.0,13.1357,13.147,13.0961,13.1017,128400.0
2006-11-08 10:05:00,23.14,23.17,23.13,23.17,17700.0,13.1017,13.1187,13.0961,13.1187,17700.0
2006-11-08 10:10:00,23.17,23.19,23.14,23.14,13100.0,13.1187,13.13,13.1017,13.1017,13100.0
2006-11-08 10:15:00,23.15,23.18,23.14,23.16,8300.0,13.1074,13.1244,13.1017,13.1131,8300.0
2006-11-08 10:20:00,23.16,23.16,23.12,23.13,20600.0,13.1131,13.1131,13.0904,13.0961,20600.0
2006-11-08 10:25:00,23.13,23.15,23.1,23.1,21700.0,13.0961,13.1074,13.0791,13.0791,21700.0
2006-11-08 10:30:00,23.1,23.1,23.06,23.1,16300.0,13.0791,13.0791,13.0564,13.0791,16300.0
2006-11-08 10:35:00,23.09,23.1,23.08,23.09,18600.0,13.0734,13.0791,13.0678,13.0734,18600.0
2006-11-08 10:40:00,23.1,23.11,23.09,23.1,22300.0,13.0791,13.0847,13.0734,13.0791,22300.0
2006-11-08 10:45:00,23.1,23.13,23.09,23.12,29500.0,13.0791,13.0961,13.0734,13.0904,29500.0
2006-11-08 10:50:00,23.12,23.14,23.09,23.13,45700.0,13.0904,13.1017,13.0734,13.0961,45700.0
2006-11-08 10:55:00,23.14,23.19,23.14,23.18,19200.0,13.1017,13.13,13.1017,13.1244,19200.0
2006-11-08 11:00:00,23.18,23.19,23.15,23.15,16300.0,13.1244,13.13,13.1074,13.1074,16300.0
2006-11-08 11:05:00,23.15,23.15,23.12,23.12,12900.0,13.1074,13.1074,13.0904,13.0904,12900.0
2006-11-08 11:10:00,23.12,23.12,23.07,23.08,13000.0,13.0904,13.0904,13.0621,13.0678,13000.0
2006-11-08 11:15:00,23.08,23.13,23.07,23.13,22900.0,13.0678,13.0961,13.0621,13.0961,22900.0
2006-11-08 11:20:00,23.15,23.15,23.08,23.1,33700.0,13.1074,13.1074,13.0678,13.0791,33700.0
2006-11-08 11:25:00,23.1,23.17,23.1,23.16,40900.0,13.0791,13.1187,13.0791,13.1131,40900.0
2006-11-08 11:30:00,23.16,23.16,23.13,23.13,12700.0,13.1131,13.1131,13.0961,13.0961,12700.0
2006-11-08 11:35:00,23.12,23.14,23.12,23.13,9700.0,13.0904,13.1017,13.0904,13.0961,9700.0
2006-11-08 11:40:00,23.13,23.15,23.13,23.13,7800.0,13.0961,13.1074,13.0961,13.0961,7800.0
2006-11-08 11:45:00,23.12,23.12,23.11,23.12,11000.0,13.0904,13.0904,13.0847,13.0904,11000.0
2006-11-08 11:50:00,23.11,23.12,23.11,23.11,7300.0,13.0847,13.0904,13.0847,13.0847,7300.0
2006-11-08 11:55:00,23.11,23.11,23.09,23.1,11300.0,13.0847,13.0847,13.0734,13.0791,11300.0
2006-11-08 12:00:00,23.1,23.1,23.09,23.09,6000.0,13.0791,13.0791,13.0734,13.0734,6000.0
2006-11-08 12:05:00,23.09,23.1,23.08,23.08,14100.0,13.0734,13.0791,13.0678,13.0678,14100.0
2006-11-08 12:10:00,23.08,23.09,23.08,23.08,7200.0,13.0678,13.0734,13.0678,13.0678,7200.0
2006-11-08 12:15:00,23.08,23.08,23.03,23.04,29700.0,13.0678,13.0678,13.0395,13.0451,29700.0
2006-11-08 12:20:00,23.03,23.03,23.0,23.0,19000.0,13.0395,13.0395,13.0225,13.0225,19000.0
2006-11-08 12:25:00,22.99,22.99,22.95,22.95,40000.0,13.0168,13.0168,12.9942,12.9942,40000.0
2006-11-08 12:30:00,22.96,22.96,22.94,22.94,19900.0,12.9998,12.9998,12.9885,12.9885,19900.0
2006-11-08 12:35:00,22.94,22.95,22.94,22.94,13500.0,12.9885,12.9942,12.9885,12.9885,13500.0
2006-11-08 12:40:00,22.94,22.95,22.94,22.94,8500.0,12.9885,12.9942,12.9885,12.9885,8500.0
2006-11-08 12:45:00,22.94,22.95,22.92,22.93,34700.0,12.9885,12.9942,12.9772,12.9828,34700.0
2006-11-08 12:50:00,22.93,22.97,22.92,22.97,36600.0,12.9828,13.0055,12.9772,13.0055,36600.0
2006-11-08 12:55:00,22.98,23.03,22.98,23.03,24200.0,13.0111,13.0395,13.0111,13.0395,24200.0
2006-11-08 13:00:00,23.03,23.03,22.97,22.98,34900.0,13.0395,13.0395,13.0055,13.0111,34900.0
2006-11-08 13:05:00,22.97,22.98,22.94,22.94,34700.0,13.0055,13.0111,12.9885,12.9885,34700.0
2006-11-08 13:10:00,22.94,22.97,22.94,22.96,17900.0,12.9885,13.0055,12.9885,12.9998,17900.0
2006-11-08 13:15:00,22.96,22.98,22.96,22.98,3400.0,12.9998,13.0111,12.9998,13.0111,3400.0
2006-11-08 13:20:00,22.97,22.98,22.96,22.96,17900.0,13.0055,13.0111,12.9998,12.9998,17900.0
2006-11-08 13:25:00,22.97,22.97,22.95,22.97,9200.0,13.0055,13.0055,12.9942,13.0055,9200.0
2006-11-08 13:30:00,22.96,22.96,22.95,22.95,22500.0,12.9998,12.9998,12.9942,12.9942,22500.0
2006-11-08 13:35:00,22.95,23.0,22.95,22.99,22800.0,12.9942,13.0225,12.9942,13.0168,22800.0
2006-11-08 13:40:00,22.98,23.0,22.98,22.98,15700.0,13.0111,13.0225,13.0111,13.0111,15700.0
2006-11-08 13:45:00,22.98,22.99,22.96,22.98,18500.0,13.0111,13.0168,12.9998,13.0111,18500.0
2006-11-08 13:50:00,22.98,23.0,22.98,22.99,19200.0,13.0111,13.0225,13.0111,13.0168,19200.0
2006-11-08 13:55:00,22.99,23.0,22.98,22.99,27300.0,13.0168,13.0225,13.0111,13.0168,27300.0
2006-11-08 14:00:00,22.99,22.99,22.98,22.99,12200.0,13.0168,13.0168,13.0111,13.0168,12200.0
2006-11-08 14:05:00,22.99,22.99,22.96,22.97,16300.0,13.0168,13.0168,12.9998,13.0055,16300.0
2006-11-08 14:10:00,22.97,23.01,22.97,23.0,44000.0,13.0055,13.0281,13.0055,13.0225,44000.0
2006-11-08 14:15:00,23.0,23.02,22.99,23.02,29200.0,13.0225,13.0338,13.0168,13.0338,29200.0
2006-11-08 14:20:00,23.02,23.02,22.99,22.99,44000.0,13.0338,13.0338,13.0168,13.0168,44000.0
2006-11-08 14:25:00,22.99,23.0,22.99,23.0,24000.0,13.0168,13.0225,13.0168,13.0225,24000.0
2006-11-08 14:30:00,22.99,23.0,22.99,23.0,22800.0,13.0168,13.0225,13.0168,13.0225,22800.0
2006-11-08 14:35:00,23.0,23.01,23.0,23.0,13500.0,13.0225,13.0281,13.0225,13.0225,13500.0
2006-11-08 14:40:00,23.0,23.01,22.99,23.0,25500.0,13.0225,13.0281,13.0168,13.0225,25500.0
2006-11-08 14:45:00,23.0,23.0,22.97,22.98,33500.0,13.0225,13.0225,13.0055,13.0111,33500.0
2006-11-08 14:50:00,22.98,22.99,22.97,22.98,18500.0,13.0111,13.0168,13.0055,13.0111,18500.0
2006-11-08 14:55:00,22.98,22.99,22.97,22.98,27700.0,13.0111,13.0168,13.0055,13.0111,27700.0
2006-11-08 15:00:00,22.98,22.98,22.93,22.93,28200.0,13.0111,13.0111,12.9828,12.9828,28200.0
2006-11-08 15:05:00,22.93,22.98,22.93,22.97,26700.0,12.9828,13.0111,12.9828,13.0055,26700.0
2006-11-08 15:10:00,22.98,22.98,22.97,22.98,17200.0,13.0111,13.0111,13.0055,13.0111,17200.0
2006-11-08 15:15:00,22.97,22.98,22.97,22.98,24700.0,13.0055,13.0111,13.0055,13.0111,24700.0
2006-11-08 15:20:00,22.98,22.98,22.95,22.96,47100.0,13.0111,13.0111,12.9942,12.9998,47100.0
2006-11-08 15:25:00,22.95,22.96,22.95,22.96,32300.0,12.9942,12.9998,12.9942,12.9998,32300.0
2006-11-08 15:30:00,22.96,22.96,22.95,22.95,49500.0,12.9998,12.9998,12.9942,12.9942,49500.0
2006-11-08 15:35:00,22.96,22.96,22.94,22.95,56800.0,12.9998,12.9998,12.9885,12.9942,56800.0
2006-11-08 15:40:00,22.94,22.95,22.91,22.92,53500.0,12.9885,12.9942,12.9715,12.9772,53500.0
2006-11-08 15:45:00,22.91,22.94,22.91,22.93,73700.0,12.9715,12.9885,12.9715,12.9828,73700.0
2006-11-08 15:50:00,22.94,22.94,22.93,22.94,37300.0,12.9885,12.9885,12.9828,12.9885,37300.0
2006-11-08 15:55:00,22.93,22.98,22.93,22.97,111600.0,12.9828,13.0111,12.9828,13.0055,111600.0
2006-11-09 09:30:00,22.95,23.02,22.95,23.0,43500.0,12.9942,13.0338,12.9942,13.0225,43500.0
2006-11-09 09:35:00,23.0,23.05,22.97,23.01,11600.0,13.0225,13.0508,13.0055,13.0281,11600.0
2006-11-09 09:40:00,23.0,23.06,23.0,23.05,25300.0,13.0225,13.0564,13.0225,13.0508,25300.0
2006-11-09 09:45:00,23.06,23.07,22.96,22.97,61900.0,13.0564,13.0621,12.9998,13.0055,61900.0
2006-11-09 09:50:00,22.98,22.99,22.96,22.97,23000.0,13.0111,13.0168,12.9998,13.0055,23000.0
2006-11-09 09:55:00,22.97,23.0,22.97,23.0,19500.0,13.0055,13.0225,13.0055,13.0225,19500.0
2006-11-09 10:00:00,22.99,23.0,22.95,22.96,24700.0,13.0168,13.0225,12.9942,12.9998,24700.0
2006-11-09 10:05:00,22.96,22.96,22.93,22.96,35500.0,12.9998,12.9998,12.9828,12.9998,35500.0
2006-11-09 10:10:00,22.96,22.96,22.94,22.95,26800.0,12.9998,12.9998,12.9885,12.9942,26800.0
2006-11-09 10:15:00,22.95,22.96,22.94,22.96,24800.0,12.9942,12.9998,12.9885,12.9998,24800.0
2006-11-09 10:20:00,22.95,22.96,22.9,22.92,17800.0,12.9942,12.9998,12.9658,12.9772,17800.0
2006-11-09 10:25:00,22.92,22.94,22.91,22.94,14300.0,12.9772,12.9885,12.9715,12.9885,14300.0
2006-11-09 10:30:00,22.94,22.94,22.92,22.93,17000.0,12.9885,12.9885,12.9772,12.9828,17000.0
2006-11-09 10:35:00,22.93,22.94,22.92,22.92,15200.0,12.9828,12.9885,12.9772,12.9772,15200.0
2006-11-09 10:40:00,22.92,22.95,22.92,22.93,17100.0,12.9772,12.9942,12.9772,12.9828,17100.0
2006-11-09 10:45:00,22.94,22.95,22.92,22.93,20000.0,12.9885,12.9942,12.9772,12.9828,20000.0
2006-11-09 10:50:00,22.93,22.94,22.92,22.93,15400.0,12.9828,12.9885,12.9772,12.9828,15400.0
2006-11-09 10:55:00,22.93,22.93,22.9,22.91,18400.0,12.9828,12.9828,12.9658,12.9715,18400.0
2006-11-09 11:00:00,22.91,22.94,22.86,22.86,34700.0,12.9715,12.9885,12.9432,12.9432,34700.0
2006-11-09 11:05:00,22.86,22.94,22.86,22.94,27700.0,12.9432,12.9885,12.9432,12.9885,27700.0
2006-11-09 11:10:00,22.93,22.96,22.91,22.92,19800.0,12.9828,12.9998,12.9715,12.9772,19800.0
2006-11-09 11:15:00,22.92,22.94,22.91,22.94,16700.0,12.9772,12.9885,12.9715,12.9885,16700.0
2006-11-09 11:20:00,22.94,22.95,22.93,22.93,8200.0,12.9885,12.9942,12.9828,12.9828,8200.0
2006-11-09 11:25:00,22.93,22.94,22.93,22.93,11000.0,12.9828,12.9885,12.9828,12.9828,11000.0
2006-11-09 11:30:00,22.93,22.95,22.92,22.95,13400.0,12.9828,12.9942,12.9772,12.9942,13400.0
2006-11-09 11:35:00,22.95,22.95,22.91,22.92,13200.0,12.9942,12.9942,12.9715,12.9772,13200.0
2006-11-09 11:40:00,22.93,22.93,22.88,22.88,16100.0,12.9828,12.9828,12.9545,12.9545,16100.0
2006-11-09 11:45:00,22.88,22.88,22.85,22.85,32100.0,12.9545,12.9545,12.9375,12.9375,32100.0
2006-11-09 11:50:00,22.85,22.86,22.84,22.85,30500.0,12.9375,12.9432,12.9319,12.9375,30500.0
2006-11-09 11:55:00,22.85,22.85,22.83,22.85,14400.0,12.9375,12.9375,12.9262,12.9375,14400.0
2006-11-09 12:00:00,22.85,22.87,22.84,22.84,24300.0,12.9375,12.9489,12.9319,12.9319,24300.0
2006-11-09 12:05:00,22.84,22.85,22.83,22.84,37000.0,12.9319,12.9375,12.9262,12.9319,37000.0
2006-11-09 12:10:00,22.83,22.84,22.82,22.83,6900.0,12.9262,12.9319,12.9206,12.9262,6900.0
2006-11-09 12:15:00,22.83,22.83,22.82,22.83,19000.0,12.9262,12.9262,12.9206,12.9262,19000.0
2006-11-09 12:20:00,22.83,22.84,22.81,22.81,12700.0,12.9262,12.9319,12.9149,12.9149,12700.0
2006-11-09 12:25:00,22.81,22.82,22.78,22.78,25300.0,12.9149,12.9206,12.8979,12.8979,25300.0
2006-11-09 12:30:00,22.79,22.81,22.79,22.8,8100.0,12.9036,12.9149,12.9036,12.9092,8100.0
2006-11-09 12:35:00,22.81,22.82,22.8,22.81,11000.0,12.9149,12.9206,12.9092,12.9149,11000.0
2006-11-09 12:40:00,22.82,22.82,22.81,22.82,6000.0,12.9206,12.9206,12.9149,12.9206,6000.0
2006-11-09 12:45:00,22.81,22.82,22.79,22.8,14900.0,12.9149,12.9206,12.9036,12.9092,14900.0
2006-11-09 12:50:00,22.8,22.81,22.78,22.78,11500.0,12.9092,12.9149,12.8979,12.8979,11500.0
2006-11-09 12:55:00,22.79,22.8,22.76,22.77,28000.0,12.9036,12.9092,12.8866,12.8922,28000.0
2006-11-09 13:00:00,22.77,22.78,22.75,22.77,28100.0,12.8922,12.8979,12.8809,12.8922,28100.0
2006-11-09 13:05:00,22.77,22.79,22.76,22.77,30800.0,12.8922,12.9036,12.8866,12.8922,30800.0
2006-11-09 13:10:00,22.77,22.78,22.76,22.77,22600.0,12.8922,12.8979,12.8866,12.8922,22600.0
2006-11-09 13:15:00,22.78,22.78,22.76,22.76,71400.0,12.8979,12.8979,12.8866,12.8866,71400.0
2006-11-09 13:20:00,22.76,22.77,22.75,22.76,72000.0,12.8866,12.8922,12.8809,12.8866,72000.0
2006-11-09 13:25:00,22.76,22.76,22.75,22.76,24300.0,12.8866,12.8866,12.8809,12.8866,24300.0
2006-11-09 13:30:00,22.76,22.76,22.75,22.76,28800.0,12.8866,12.8866,12.8809,12.8866,28800.0
2006-11-09 13:35:00,22.76,22.76,22.75,22.76,10300.0,12.8866,12.8866,12.8809,12.8866,10300.0
2006-11-09 13:40:00,22.76,22.77,22.75,22.76,12800.0,12.8866,12.8922,12.8809,12.8866,12800.0
2006-11-09 13:45:00,22.76,22.76,22.75,22.76,5300.0,12.8866,12.8866,12.8809,12.8866,5300.0
2006-11-09 13:50:00,22.76,22.76,22.75,22.76,17800.0,12.8866,12.8866,12.8809,12.8866,17800.0
2006-11-09 13:55:00,22.76,22.77,22.75,22.76,17800.0,12.8866,12.8922,12.8809,12.8866,17800.0
2006-11-09 14:00:00,22.75,22.76,22.75,22.76,19200.0,12.8809,12.8866,12.8809,12.8866,19200.0
2006-11-09 14:05:00,22.76,22.95,22.75,22.76,32300.0,12.8866,12.9942,12.8809,12.8866,32300.0
2006-11-09 14:10:00,22.76,22.76,22.75,22.76,18700.0,12.8866,12.8866,12.8809,12.8866,18700.0
2006-11-09 14:15:00,22.75,22.76,22.74,22.74,43600.0,12.8809,12.8866,12.8753,12.8753,43600.0
2006-11-09 14:20:00,22.74,22.74,22.7,22.71,88300.0,12.8753,12.8753,12.8526,12.8583,88300.0
2006-11-09 14:25:00,22.7,22.71,22.69,22.71,33800.0,12.8526,12.8583,12.8469,12.8583,33800.0
2006-11-09 14:30:00,22.71,22.72,22.71,22.72,13700.0,12.8583,12.8639,12.8583,12.8639,13700.0
2006-11-09 14:35:00,22.72,22.74,22.71,22.74,17700.0,12.8639,12.8753,12.8583,12.8753,17700.0
2006-11-09 14:40:00,22.73,22.74,22.7,22.71,49800.0,12.8696,12.8753,12.8526,12.8583,49800.0
2006-11-09 14:45:00,22.7,22.71,22.67,22.69,94400.0,12.8526,12.8583,12.8356,12.8469,94400.0
2006-11-09 14:50:00,22.69,22.69,22.68,22.69,16000.0,12.8469,12.8469,12.8413,12.8469,16000.0
2006-11-09 14:55:00,22.68,22.77,22.68,22.77,47800.0,12.8413,12.8922,12.8413,12.8922,47800.0
2006-11-09 15:00:00,22.77,22.79,22.76,22.79,35800.0,12.8922,12.9036,12.8866,12.9036,35800.0
2006-11-09 15:05:00,22.79,22.82,22.79,22.82,84200.0,12.9036,12.9206,12.9036,12.9206,84200.0
2006-11-09 15:10:00,22.83,22.84,22.81,22.82,49100.0,12.9262,12.9319,12.9149,12.9206,49100.0
2006-11-09 15:15:00,22.81,22.83,22.8,22.82,16300.0,12.9149,12.9262,12.9092,12.9206,16300.0
2006-11-09 15:20:00,22.82,22.83,22.81,22.81,12000.0,12.9206,12.9262,12.9149,12.9149,12000.0
2006-11-09 15:25:00,22.81,22.81,22.78,22.78,14000.0,12.9149,12.9149,12.8979,12.8979,14000.0
2006-11-09 15:30:00,22.78,22.79,22.75,22.76,15700.0,12.8979,12.9036,12.8809,12.8866,15700.0
2006-11-09 15:35:00,22.76,22.82,22.76,22.82,40900.0,12.8866,12.9206,12.8866,12.9206,40900.0
2006-11-09 15:40:00,22.81,22.82,22.75,22.76,36900.0,12.9149,12.9206,12.8809,12.8866,36900.0
2006-11-09 15:45:00,22.77,22.77,22.74,22.76,25800.0,12.8922,12.8922,12.8753,12.8866,25800.0
2006-11-09 15:50:00,22.75,22.77,22.74,22.76,75900.0,12.8809,12.8922,12.8753,12.8866,75900.0
2006-11-09 15:55:00,22.76,22.78,22.75,22.77,103000.0,12.8866,12.8979,12.8809,12.8922,103000.0
2006-11-10 09:30:00,22.96,22.96,22.85,22.9,68700.0,12.9998,12.9998,12.9375,12.9658,68700.0
2006-11-10 09:35:00,22.9,22.96,22.89,22.92,25800.0,12.9658,12.9998,12.9602,12.9772,25800.0
2006-11-10 09:40:00,22.92,23.01,22.9,23.0,41200.0,12.9772,13.0281,12.9658,13.0225,41200.0
2006-11-10 09:45:00,22.99,23.03,22.97,23.02,29700.0,13.0168,13.0395,13.0055,13.0338,29700.0
2006-11-10 09:50:00,23.02,23.04,22.99,23.0,23900.0,13.0338,13.0451,13.0168,13.0225,23900.0
2006-11-10 09:55:00,23.0,23.05,22.99,23.05,17400.0,13.0225,13.0508,13.0168,13.0508,17400.0
2006-11-10 10:00:00,23.05,23.08,23.02,23.02,20500.0,13.0508,13.0678,13.0338,13.0338,20500.0
2006-11-10 10:05:00,23.02,23.05,23.02,23.05,17200.0,13.0338,13.0508,13.0338,13.0508,17200.0
2006-11-10 10:10:00,23.05,23.06,23.0,23.01,223300.0,13.0508,13.0564,13.0225,13.0281,223300.0
2006-11-10 10:15:00,23.0,23.0,22.98,22.98,23300.0,13.0225,13.0225,13.0111,13.0111,23300.0
2006-11-10 10:20:00,22.99,22.99,22.94,22.98,15700.0,13.0168,13.0168,12.9885,13.0111,15700.0
2006-11-10 10:25:00,22.99,22.99,22.94,22.95,12700.0,13.0168,13.0168,12.9885,12.9942,12700.0
2006-11-10 10:30:00,22.95,22.97,22.91,22.92,21900.0,12.9942,13.0055,12.9715,12.9772,21900.0
2006-11-10 10:35:00,22.92,22.94,22.9,22.92,20600.0,12.9772,12.9885,12.9658,12.9772,20600.0
2006-11-10 10:40:00,22.91,22.92,22.89,22.89,9400.0,12.9715,12.9772,12.9602,12.9602,9400.0
2006-11-10 10:45:00,22.89,22.9,22.85,22.88,24400.0,12.9602,12.9658,12.9375,12.9545,24400.0
2006-11-10 10:50:00,22.88,22.9,22.87,22.9,13100.0,12.9545,12.9658,12.9489,12.9658,13100.0
2006-11-10 10:55:00,22.9,22.91,22.87,22.91,33200.0,12.9658,12.9715,12.9489,12.9715,33200.0
2006-11-10 11:00:00,22.9,22.92,22.85,22.85,24300.0,12.9658,12.9772,12.9375,12.9375,24300.0
2006-11-10 11:05:00,22.85,22.85,22.8,22.81,28300.0,12.9375,12.9375,12.9092,12.9149,28300.0
2006-11-10 11:10:00,22.81,22.82,22.78,22.78,26000.0,12.9149,12.9206,12.8979,12.8979,26000.0
2006-11-10 11:15:00,22.78,22.8,22.77,22.8,35100.0,12.8979,12.9092,12.8922,12.9092,35100.0
2006-11-10 11:20:00,22.79,22.79,22.75,22.78,42200.0,12.9036,12.9036,12.8809,12.8979,42200.0
2006-11-10 11:25:00,22.78,22.79,22.77,22.79,9600.0,12.8979,12.9036,12.8922,12.9036,9600.0
2006-11-10 11:30:00,22.79,22.84,22.79,22.84,13600.0,12.9036,12.9319,12.9036,12.9319,13600.0
2006-11-10 11:35:00,22.84,22.85,22.83,22.85,10100.0,12.9319,12.9375,12.9262,12.9375,10100.0
2006-11-10 11:40:00,22.85,22.85,22.8,22.8,33500.0,12.9375,12.9375,12.9092,12.9092,33500.0
2006-11-10 11:45:00,22.8,22.83,22.76,22.78,33400.0,12.9092,12.9262,12.8866,12.8979,33400.0
2006-11-10 11:50:00,22.78,22.81,22.78,22.79,31600.0,12.8979,12.9149,12.8979,12.9036,31600.0
2006-11-10 11:55:00,22.8,22.81,22.78,22.78,21200.0,12.9092,12.9149,12.8979,12.8979,21200.0
2006-11-10 12:00:00,22.78,22.81,22.78,22.81,7900.0,12.8979,12.9149,12.8979,12.9149,7900.0
2006-11-10 12:05:00,22.79,22.81,22.79,22.8,8300.0,12.9036,12.9149,12.9036,12.9092,8300.0
2006-11-10 12:10:00,22.8,22.81,22.78,22.79,22900.0,12.9092,12.9149,12.8979,12.9036,22900.0
2006-11-10 12:15:00,22.79,22.82,22.79,22.82,16700.0,12.9036,12.9206,12.9036,12.9206,16700.0
2006-11-10 12:20:00,22.82,22.93,22.82,22.87,41000.0,12.9206,12.9828,12.9206,12.9489,41000.0
2006-11-10 12:25:00,22.86,22.86,22.85,22.85,17000.0,12.9432,12.9432,12.9375,12.9375,17000.0
2006-11-10 12:30:00,22.86,22.86,22.82,22.84,19400.0,12.9432,12.9432,12.9206,12.9319,19400.0
2006-11-10 12:35:00,22.84,22.84,22.81,22.83,22400.0,12.9319,12.9319,12.9149,12.9262,22400.0
2006-11-10 12:40:00,22.83,22.84,22.8,22.84,29500.0,12.9262,12.9319,12.9092,12.9319,29500.0
2006-11-10 12:45:00,22.83,22.84,22.81,22.82,46700.0,12.9262,12.9319,12.9149,12.9206,46700.0
2006-11-10 12:50:00,22.82,22.86,22.82,22.86,29500.0,12.9206,12.9432,12.9206,12.9432,29500.0
2006-11-10 12:55:00,22.87,22.87,22.84,22.86,14800.0,12.9489,12.9489,12.9319,12.9432,14800.0
2006-11-10 13:00:00,22.86,22.88,22.85,22.88,16600.0,12.9432,12.9545,12.9375,12.9545,16600.0
2006-11-10 13:05:00,22.88,22.89,22.88,22.89,16400.0,12.9545,12.9602,12.9545,12.9602,16400.0
2006-11-10 13:10:00,22.89,22.89,22.87,22.89,26100.0,12.9602,12.9602,12.9489,12.9602,26100.0
2006-11-10 13:15:00,22.88,22.9,22.88,22.89,26300.0,12.9545,12.9658,12.9545,12.9602,26300.0
2006-11-10 13:20:00,22.89,22.9,22.87,22.89,24100.0,12.9602,12.9658,12.9489,12.9602,24100.0
2006-11-10 13:25:00,22.88,22.88,22.85,22.87,13800.0,12.9545,12.9545,12.9375,12.9489,13800.0
2006-11-10 13:30:00,22.87,22.88,22.87,22.88,12500.0,12.9489,12.9545,12.9489,12.9545,12500.0
2006-11-10 13:35:00,22.87,22.88,22.81,22.84,35700.0,12.9489,12.9545,12.9149,12.9319,35700.0
2006-11-10 13:40:00,22.85,22.9,22.85,22.9,14800.0,12.9375,12.9658,12.9375,12.9658,14800.0
2006-11-10 13:45:00,22.9,22.9,22.89,22.89,5000.0,12.9658,12.9658,12.9602,12.9602,5000.0
2006-11-10 13:50:00,22.9,22.91,22.87,22.87,14100.0,12.9658,12.9715,12.9489,12.9489,14100.0
2006-11-10 13:55:00,22.87,22.88,22.86,22.88,9200.0,12.9489,12.9545,12.9432,12.9545,9200.0
2006-11-10 14:00:00,22.88,22.9,22.88,22.9,22800.0,12.9545,12.9658,12.9545,12.9658,22800.0
2006-11-10 14:05:00,22.9,22.91,22.89,22.91,9300.0,12.9658,12.9715,12.9602,12.9715,9300.0
2006-11-10 14:10:00,22.91,22.91,22.89,22.9,17400.0,12.9715,12.9715,12.9602,12.9658,17400.0
2006-11-10 14:15:00,22.9,22.93,22.9,22.93,8000.0,12.9658,12.9828,12.9658,12.9828,8000.0
2006-11-10 14:20:00,22.93,22.95,22.92,22.93,23200.0,12.9828,12.9942,12.9772,12.9828,23200.0
2006-11-10 14:25:00,22.94,22.95,22.93,22.95,6300.0,12.9885,12.9942,12.9828,12.9942,6300.0
2006-11-10 14:30:00,22.95,22.95,22.94,22.94,6400.0,12.9942,12.9942,12.9885,12.9885,6400.0
2006-11-10 14:35:00,22.95,22.96,22.94,22.95,8000.0,12.9942,12.9998,12.9885,12.9942,8000.0
2006-11-10 14:40:00,22.95,22.98,22.95,22.97,21200.0,12.9942,13.0111,12.9942,13.0055,21200.0
2006-11-10 14:45:00,22.98,22.99,22.97,22.98,8600.0,13.0111,13.0168,13.0055,13.0111,8600.0
2006-11-10 14:50:00,22.99,23.0,22.98,23.0,12900.0,13.0168,13.0225,13.0111,13.0225,12900.0
2006-11-10 14:55:00,22.98,23.0,22.98,22.98,12800.0,13.0111,13.0225,13.0111,13.0111,12800.0
2006-11-10 15:00:00,22.98,23.0,22.97,22.98,17500.0,13.0111,13.0225,13.0055,13.0111,17500.0
2006-11-10 15:05:00,22.98,22.99,22.96,22.96,20900.0,13.0111,13.0168,12.9998,12.9998,20900.0
2006-11-10 15:10:00,22.97,22.97,22.94,22.94,18700.0,13.0055,13.0055,12.9885,12.9885,18700.0
2006-11-10 15:15:00,22.94,22.96,22.92,22.93,20000.0,12.9885,12.9998,12.9772,12.9828,20000.0
2006-11-10 15:20:00,22.94,22.95,22.89,22.9,33000.0,12.9885,12.9942,12.9602,12.9658,33000.0
2006-11-10 15:25:00,22.91,22.94,22.9,22.94,17400.0,12.9715,12.9885,12.9658,12.9885,17400.0
2006-11-10 15:30:00,22.93,22.94,22.91,22.93,34400.0,12.9828,12.9885,12.9715,12.9828,34400.0
2006-11-10 15:35:00,22.92,22.93,22.9,22.92,36500.0,12.9772,12.9828,12.9658,12.9772,36500.0
2006-11-10 15:40:00,22.92,22.94,22.91,22.91,43200.0,12.9772,12.9885,12.9715,12.9715,43200.0
2006-11-10 15:45:00,22.91,22.92,22.89,22.89,29100.0,12.9715,12.9772,12.9602,12.9602,29100.0
2006-11-10 15:50:00,22.89,22.91,22.89,22.91,65600.0,12.9602,12.9715,12.9602,12.9715,65600.0
2006-11-10 15:55:00,22.91,22.93,22.89,22.93,104300.0,12.9715,12.9828,12.9602,12.9828,104300.0
2006-11-13 09:30:00,22.85,22.9,22.84,22.88,27200.0,12.9375,12.9658,12.9319,12.9545,27200.0
2006-11-13 09:35:00,22.88,22.9,22.8,22.8,15400.0,12.9545,12.9658,12.9092,12.9092,15400.0
2006-11-13 09:40:00,22.81,22.82,22.76,22.81,55300.0,12.9149,12.9206,12.8866,12.9149,55300.0
2006-11-13 09:45:00,22.81,22.85,22.8,22.84,35400.0,12.9149,12.9375,12.9092,12.9319,35400.0
2006-11-13 09:50:00,22.84,22.88,22.83,22.88,32100.0,12.9319,12.9545,12.9262,12.9545,32100.0
2006-11-13 09:55:00,22.88,22.95,22.88,22.94,59800.0,12.9545,12.9942,12.9545,12.9885,59800.0
2006-11-13 10:00:00,22.95,22.98,22.95,22.98,40100.0,12.9942,13.0111,12.9942,13.0111,40100.0
2006-11-13 10:05:00,22.98,23.0,22.97,23.0,32600.0,13.0111,13.0225,13.0055,13.0225,32600.0
2006-11-13 10:10:00,22.99,23.06,22.99,23.06,62200.0,13.0168,13.0564,13.0168,13.0564,62200.0
2006-11-13 10:15:00,23.06,23.07,23.0,23.01,34300.0,13.0564,13.0621,13.0225,13.0281,34300.0
2006-11-13 10:20:00,23.02,23.07,23.01,23.06,19000.0,13.0338,13.0621,13.0281,13.0564,19000.0
2006-11-13 10:25:00,23.06,23.07,22.97,22.97,77900.0,13.0564,13.0621,13.0055,13.0055,77900.0
2006-11-13 10:30:00,22.96,22.97,22.93,22.97,18900.0,12.9998,13.0055,12.9828,13.0055,18900.0
2006-11-13 10:35:00,22.96,22.99,22.95,22.98,38300.0,12.9998,13.0168,12.9942,13.0111,38300.0
2006-11-13 10:40:00,22.98,22.98,22.96,22.97,51300.0,13.0111,13.0111,12.9998,13.0055,51300.0
2006-11-13 10:45:00,22.97,23.0,22.97,22.99,35500.0,13.0055,13.0225,13.0055,13.0168,35500.0
2006-11-13 10:50:00,22.99,23.02,22.99,22.99,39200.0,13.0168,13.0338,13.0168,13.0168,39200.0
2006-11-13 10:55:00,22.99,23.01,22.99,23.0,11800.0,13.0168,13.0281,13.0168,13.0225,11800.0
2006-11-13 11:00:00,23.0,23.01,23.0,23.0,28400.0,13.0225,13.0281,13.0225,13.0225,28400.0
2006-11-13 11:05:00,23.0,23.01,23.0,23.01,29000.0,13.0225,13.0281,13.0225,13.0281,29000.0
2006-11-13 11:10:00,23.01,23.02,23.0,23.02,24100.0,13.0281,13.0338,13.0225,13.0338,24100.0
2006-11-13 11:15:00,23.01,23.02,23.0,23.02,24700.0,13.0281,13.0338,13.0225,13.0338,24700.0
2006-11-13 11:20:00,23.01,23.02,22.99,23.0,39600.0,13.0281,13.0338,13.0168,13.0225,39600.0
2006-11-13 11:25:00,23.01,23.02,22.99,22.99,17000.0,13.0281,13.0338,13.0168,13.0168,17000.0
2006-11-13 11:30:00,22.99,23.0,22.98,22.98,37300.0,13.0168,13.0225,13.0111,13.0111,37300.0
2006-11-13 11:35:00,22.98,22.99,22.93,22.95,55700.0,13.0111,13.0168,12.9828,12.9942,55700.0
2006-11-13 11:40:00,22.95,22.97,22.95,22.96,21100.0,12.9942,13.0055,12.9942,12.9998,21100.0
2006-11-13 11:45:00,22.97,22.97,22.95,22.96,11600.0,13.0055,13.0055,12.9942,12.9998,11600.0
2006-11-13 11:50:00,22.95,22.96,22.95,22.95,15300.0,12.9942,12.9998,12.9942,12.9942,15300.0
2006-11-13 11:55:00,22.95,22.96,22.95,22.96,13100.0,12.9942,12.9998,12.9942,12.9998,13100.0
2006-11-13 12:00:00,22.95,22.97,22.95,22.97,23900.0,12.9942,13.0055,12.9942,13.0055,23900.0
2006-11-13 12:05:00,22.97,22.97,22.95,22.96,13600.0,13.0055,13.0055,12.9942,12.9998,13600.0
2006-11-13 12:10:00,22.95,22.96,22.94,22.94,20900.0,12.9942,12.9998,12.9885,12.9885,20900.0
2006-11-13 12:15:00,22.95,22.96,22.94,22.95,18300.0,12.9942,12.9998,12.9885,12.9942,18300.0
2006-11-13 12:20:00,22.96,22.97,22.95,22.97,31700.0,12.9998,13.0055,12.9942,13.0055,31700.0
2006-11-13 12:25:00,22.97,22.98,22.96,22.97,21200.0,13.0055,13.0111,12.9998,13.0055,21200.0
2006-11-13 12:30:00,22.97,22.98,22.96,22.97,14100.0,13.0055,13.0111,12.9998,13.0055,14100.0
2006-11-13 12:35:00,22.96,22.98,22.96,22.98,18500.0,12.9998,13.0111,12.9998,13.0111,18500.0
2006-11-13 12:40:00,22.97,22.98,22.96,22.97,37100.0,13.0055,13.0111,12.9998,13.0055,37100.0
2006-11-13 12:45:00,22.96,22.97,22.94,22.94,22600.0,12.9998,13.0055,12.9885,12.9885,22600.0
2006-11-13 12:50:00,22.95,22.96,22.94,22.95,145400.0,12.9942,12.9998,12.9885,12.9942,145400.0
2006-11-13 12:55:00,22.95,22.96,22.94,22.94,17300.0,12.9942,12.9998,12.9885,12.9885,17300.0
2006-11-13 13:00:00,22.95,22.95,22.94,22.94,23300.0,12.9942,12.9942,12.9885,12.9885,23300.0
2006-11-13 13:05:00,22.94,22.95,22.92,22.92,37700.0,12.9885,12.9942,12.9772,12.9772,37700.0
2006-11-13 13:10:00,22.92,22.92,22.9,22.92,53000.0,12.9772,12.9772,12.9658,12.9772,53000.0
2006-11-13 13:15:00,22.91,22.92,22.91,22.92,14100.0,12.9715,12.9772,12.9715,12.9772,14100.0
2006-11-13 13:20:00,22.92,22.92,22.9,22.9,12000.0,12.9772,12.9772,12.9658,12.9658,12000.0
2006-11-13 13:25:00,22.9,22.91,22.9,22.9,13200.0,12.9658,12.9715,12.9658,12.9658,13200.0
2006-11-13 13:30:00,22.9,22.9,22.88,22.89,19900.0,12.9658,12.9658,12.9545,12.9602,19900.0
2006-11-13 13:35:00,22.89,22.9,22.88,22.89,18500.0,12.9602,12.9658,12.9545,12.9602,18500.0
2006-11-13 13:40:00,22.88,22.9,22.87,22.88,13400.0,12.9545,12.9658,12.9489,12.9545,13400.0
2006-11-13 13:45:00,22.88,22.88,22.87,22.87,6200.0,12.9545,12.9545,12.9489,12.9489,6200.0
2006-11-13 13:50:00,22.87,22.9,22.87,22.9,37500.0,12.9489,12.9658,12.9489,12.9658,37500.0
2006-11-13 13:55:00,22.9,22.93,22.9,22.92,28800.0,12.9658,12.9828,12.9658,12.9772,28800.0
2006-11-13 14:00:00,22.92,22.92,22.9,22.91,30200.0,12.9772,12.9772,12.9658,12.9715,30200.0
2006-11-13 14:05:00,22.91,22.92,22.9,22.91,16300.0,12.9715,12.9772,12.9658,12.9715,16300.0
2006-11-13 14:10:00,22.91,22.91,22.89,22.9,26900.0,12.9715,12.9715,12.9602,12.9658,26900.0
2006-11-13 14:15:00,22.9,22.9,22.89,22.9,22900.0,12.9658,12.9658,12.9602,12.9658,22900.0
2006-11-13 14:20:00,22.89,22.91,22.89,22.9,31000.0,12.9602,12.9715,12.9602,12.9658,31000.0
2006-11-13 14:25:00,22.9,22.91,22.89,22.91,27800.0,12.9658,12.9715,12.9602,12.9715,27800.0
2006-11-13 14:30:00,22.9,22.92,22.9,22.91,18900.0,12.9658,12.9772,12.9658,12.9715,18900.0
2006-11-13 14:35:00,22.91,22.91,22.9,22.9,19900.0,12.9715,12.9715,12.9658,12.9658,19900.0
2006-11-13 14:40:00,22.9,22.92,22.9,22.9,21100.0,12.9658,12.9772,12.9658,12.9658,21100.0
2006-11-13 14:45:00,22.91,22.91,22.89,22.89,24800.0,12.9715,12.9715,12.9602,12.9602,24800.0
2006-11-13 14:50:00,22.89,22.9,22.89,22.89,13500.0,12.9602,12.9658,12.9602,12.9602,13500.0
2006-11-13 14:55:00,22.9,22.91,22.89,22.89,28200.0,12.9658,12.9715,12.9602,12.9602,28200.0
2006-11-13 15:00:00,22.89,22.89,22.85,22.86,73500.0,12.9602,12.9602,12.9375,12.9432,73500.0
2006-11-13 15:05:00,22.86,22.86,22.84,22.85,25100.0,12.9432,12.9432,12.9319,12.9375,25100.0
2006-11-13 15:10:00,22.85,22.86,22.84,22.85,84900.0,12.9375,12.9432,12.9319,12.9375,84900.0
2006-11-13 15:15:00,22.84,22.85,22.82,22.83,28100.0,12.9319,12.9375,12.9206,12.9262,28100.0
2006-11-13 15:20:00,22.83,22.84,22.81,22.81,42200.0,12.9262,12.9319,12.9149,12.9149,42200.0
2006-11-13 15:25:00,22.81,22.83,22.81,22.81,20700.0,12.9149,12.9262,12.9149,12.9149,20700.0
2006-11-13 15:30:00,22.81,22.84,22.8,22.84,52300.0,12.9149,12.9319,12.9092,12.9319,52300.0
2006-11-13 15:35:00,22.84,22.85,22.83,22.84,36200.0,12.9319,12.9375,12.9262,12.9319,36200.0
2006-11-13 15:40:00,22.84,22.86,22.81,22.81,51300.0,12.9319,12.9432,12.9149,12.9149,51300.0
2006-11-13 15:45:00,22.81,22.82,22.79,22.82,27600.0,12.9149,12.9206,12.9036,12.9206,27600.0
2006-11-13 15:50:00,22.81,22.84,22.81,22.81,33800.0,12.9149,12.9319,12.9149,12.9149,33800.0
2006-11-13 15:55:00,22.81,22.81,22.76,22.79,84900.0,12.9149,12.9149,12.8866,12.9036,84900.0
2006-11-14 09:30:00,22.73,22.9,22.73,22.79,36400.0,12.8696,12.9658,12.8696,12.9036,36400.0
2006-11-14 09:35:00,22.79,22.81,22.75,22.76,26600.0,12.9036,12.9149,12.8809,12.8866,26600.0
2006-11-14 09:40:00,22.76,22.77,22.73,22.74,16900.0,12.8866,12.8922,12.8696,12.8753,16900.0
2006-11-14 09:45:00,22.74,22.74,22.66,22.68,28700.0,12.8753,12.8753,12.83,12.8413,28700.0
2006-11-14 09:50:00,22.66,22.68,22.65,22.66,20800.0,12.83,12.8413,12.8243,12.83,20800.0
2006-11-14 09:55:00,22.66,22.69,22.64,22.67,18100.0,12.83,12.8469,12.8186,12.8356,18100.0
2006-11-14 10:00:00,22.66,22.67,22.65,22.66,19500.0,12.83,12.8356,12.8243,12.83,19500.0
2006-11-14 10:05:00,22.65,22.67,22.65,22.66,14600.0,12.8243,12.8356,12.8243,12.83,14600.0
2006-11-14 10:10:00,22.66,22.67,22.64,22.65,18700.0,12.83,12.8356,12.8186,12.8243,18700.0
2006-11-14 10:15:00,22.64,22.67,22.63,22.66,27100.0,12.8186,12.8356,12.813,12.83,27100.0
2006-11-14 10:20:00,22.66,22.66,22.63,22.65,19600.0,12.83,12.83,12.813,12.8243,19600.0
2006-11-14 10:25:00,22.64,22.64,22.57,22.57,25300.0,12.8186,12.8186,12.779,12.779,25300.0
2006-11-14 10:30:00,22.57,22.61,22.57,22.61,29000.0,12.779,12.8016,12.779,12.8016,29000.0
2006-11-14 10:35:00,22.61,22.64,22.61,22.63,18100.0,12.8016,12.8186,12.8016,12.813,18100.0
2006-11-14 10:40:00,22.64,22.64,22.58,22.58,23900.0,12.8186,12.8186,12.7847,12.7847,23900.0
2006-11-14 10:45:00,22.57,22.63,22.57,22.62,16900.0,12.779,12.813,12.779,12.8073,16900.0
2006-11-14 10:50:00,22.62,22.63,22.59,22.62,11500.0,12.8073,12.813,12.7903,12.8073,11500.0
2006-11-14 10:55:00,22.61,22.62,22.6,22.61,8000.0,12.8016,12.8073,12.796,12.8016,8000.0
2006-11-14 11:00:00,22.6,22.61,22.58,22.59,13900.0,12.796,12.8016,12.7847,12.7903,13900.0
2006-11-14 11:05:00,22.57,22.57,22.56,22.56,16700.0,12.779,12.779,12.7733,12.7733,16700.0
2006-11-14 11:10:00,22.56,22.57,22.55,22.55,26200.0,12.7733,12.779,12.7677,12.7677,26200.0
2006-11-14 11:15:00,22.55,22.56,22.55,22.56,19900.0,12.7677,12.7733,12.7677,12.7733,19900.0
2006-11-14 11:20:00,22.56,22.6,22.56,22.58,38800.0,12.7733,12.796,12.7733,12.7847,38800.0
2006-11-14 11:25:00,22.59,22.59,22.58,22.58,25200.0,12.7903,12.7903,12.7847,12.7847,25200.0
2006-11-14 11:30:00,22.58,22.6,22.58,22.6,13200.0,12.7847,12.796,12.7847,12.796,13200.0
2006-11-14 11:35:00,22.6,22.6,22.57,22.58,13300.0,12.796,12.796,12.779,12.7847,13300.0
2006-11-14 11:40:00,22.59,22.6,22.58,22.6,4900.0,12.7903,12.796,12.7847,12.796,4900.0
2006-11-14 11:45:00,22.59,22.6,22.59,22.6,3800.0,12.7903,12.796,12.7903,12.796,3800.0
2006-11-14 11:50:00,22.6,22.6,22.57,22.57,23800.0,12.796,12.796,12.779,12.779,23800.0
2006-11-14 11:55:00,22.56,22.56,22.54,22.55,52700.0,12.7733,12.7733,12.762,12.7677,52700.0
2006-11-14 12:00:00,22.55,22.56,22.49,22.49,266700.0,12.7677,12.7733,12.7337,12.7337,266700.0
2006-11-14 12:05:00,22.49,22.5,22.48,22.48,47800.0,12.7337,12.7394,12.728,12.728,47800.0
2006-11-14 12:10:00,22.49,22.5,22.49,22.49,5200.0,12.7337,12.7394,12.7337,12.7337,5200.0
2006-11-14 12:15:00,22.5,22.5,22.48,22.49,15600.0,12.7394,12.7394,12.728,12.7337,15600.0
2006-11-14 12:20:00,22.49,22.5,22.48,22.5,10500.0,12.7337,12.7394,12.728,12.7394,10500.0
2006-11-14 12:25:00,22.49,22.5,22.49,22.5,10000.0,12.7337,12.7394,12.7337,12.7394,10000.0
2006-11-14 12:30:00,22.5,22.5,22.47,22.49,22000.0,12.7394,12.7394,12.7224,12.7337,22000.0
2006-11-14 12:35:00,22.48,22.49,22.48,22.49,12200.0,12.728,12.7337,12.728,12.7337,12200.0
2006-11-14 12:40:00,22.49,22.53,22.48,22.51,26200.0,12.7337,12.7564,12.728,12.745,26200.0
2006-11-14 12:45:00,22.51,22.55,22.51,22.54,17900.0,12.745,12.7677,12.745,12.762,17900.0
2006-11-14 12:50:00,22.53,22.57,22.52,22.57,36400.0,12.7564,12.779,12.7507,12.779,36400.0
2006-11-14 12:55:00,22.57,22.6,22.55,22.6,36200.0,12.779,12.796,12.7677,12.796,36200.0
2006-11-14 13:00:00,22.6,22.66,22.59,22.65,63900.0,12.796,12.83,12.7903,12.8243,63900.0
2006-11-14 13:05:00,22.66,22.66,22.64,22.65,17400.0,12.83,12.83,12.8186,12.8243,17400.0
2006-11-14 13:10:00,22.65,22.65,22.64,22.64,9500.0,12.8243,12.8243,12.8186,12.8186,9500.0
2006-11-14 13:15:00,22.63,22.67,22.63,22.67,14200.0,12.813,12.8356,12.813,12.8356,14200.0
2006-11-14 13:20:00,22.67,22.71,22.67,22.71,26800.0,12.8356,12.8583,12.8356,12.8583,26800.0
2006-11-14 13:25:00,22.7,22.71,22.69,22.7,22600.0,12.8526,12.8583,12.8469,12.8526,22600.0
2006-11-14 13:30:00,22.7,22.71,22.69,22.69,10100.0,12.8526,12.8583,12.8469,12.8469,10100.0
2006-11-14 13:35:00,22.69,22.7,22.68,22.69,34500.0,12.8469,12.8526,12.8413,12.8469,34500.0
2006-11-14 13:40:00,22.69,22.73,22.69,22.72,43500.0,12.8469,12.8696,12.8469,12.8639,43500.0
2006-11-14 13:45:00,22.73,22.73,22.71,22.72,29300.0,12.8696,12.8696,12.8583,12.8639,29300.0
2006-11-14 13:50:00,22.73,22.73,22.7,22.72,62400.0,12.8696,12.8696,12.8526,12.8639,62400.0
2006-11-14 13:55:00,22.71,22.75,22.71,22.75,35000.0,12.8583,12.8809,12.8583,12.8809,35000.0
2006-11-14 14:00:00,22.74,22.75,22.73,22.73,24800.0,12.8753,12.8809,12.8696,12.8696,24800.0
2006-11-14 14:05:00,22.74,22.78,22.74,22.78,25000.0,12.8753,12.8979,12.8753,12.8979,25000.0
2006-11-14 14:10:00,22.78,22.79,22.78,22.78,10100.0,12.8979,12.9036,12.8979,12.8979,10100.0
2006-11-14 14:15:00,22.79,22.79,22.77,22.77,21300.0,12.9036,12.9036,12.8922,12.8922,21300.0
2006-11-14 14:20:00,22.77,22.78,22.74,22.77,25400.0,12.8922,12.8979,12.8753,12.8922,25400.0
2006-11-14 14:25:00,22.76,22.77,22.76,22.77,8900.0,12.8866,12.8922,12.8866,12.8922,8900.0
2006-11-14 14:30:00,22.77,22.82,22.77,22.82,77000.0,12.8922,12.9206,12.8922,12.9206,77000.0
2006-11-14 14:35:00,22.82,22.86,22.8,22.85,74600.0,12.9206,12.9432,12.9092,12.9375,74600.0
2006-11-14 14:40:00,22.84,22.93,22.84,22.92,93200.0,12.9319,12.9828,12.9319,12.9772,93200.0
2006-11-14 14:45:00,22.92,22.98,22.91,22.98,66400.0,12.9772,13.0111,12.9715,13.0111,66400.0
2006-11-14 14:50:00,22.98,23.0,22.96,22.98,54900.0,13.0111,13.0225,12.9998,13.0111,54900.0
2006-11-14 14:55:00,22.98,22.99,22.96,22.99,57900.0,13.0111,13.0168,12.9998,13.0168,57900.0
2006-11-14 15:00:00,22.99,23.06,22.98,23.05,84400.0,13.0168,13.0564,13.0111,13.0508,84400.0
2006-11-14 15:05:00,23.05,23.06,23.04,23.06,76300.0,13.0508,13.0564,13.0451,13.0564,76300.0
2006-11-14 15:10:00,23.06,23.06,23.04,23.06,48600.0,13.0564,13.0564,13.0451,13.0564,48600.0
2006-11-14 15:15:00,23.05,23.06,23.05,23.05,48800.0,13.0508,13.0564,13.0508,13.0508,48800.0
2006-11-14 15:20:00,23.05,23.06,23.03,23.03,31200.0,13.0508,13.0564,13.0395,13.0395,31200.0
2006-11-14 15:25:00,23.03,23.04,23.0,23.01,40200.0,13.0395,13.0451,13.0225,13.0281,40200.0
2006-11-14 15:30:00,23.0,23.02,23.0,23.02,41200.0,13.0225,13.0338,13.0225,13.0338,41200.0
2006-11-14 15:35:00,23.02,23.05,23.01,23.04,67300.0,13.0338,13.0508,13.0281,13.0451,67300.0
2006-11-14 15:40:00,23.06,23.1,23.05,23.09,70000.0,13.0564,13.0791,13.0508,13.0734,70000.0
2006-11-14 15:45:00,23.1,23.12,23.07,23.12,83200.0,13.0791,13.0904,13.0621,13.0904,83200.0
2006-11-14 15:50:00,23.12,23.12,23.1,23.1,68500.0,13.0904,13.0904,13.0791,13.0791,68500.0
2006-11-14 15:55:00,23.11,23.13,23.1,23.1,150500.0,13.0847,13.0961,13.0791,13.0791,150500.0
2006-11-15 09:30:00,23.01,23.02,22.95,22.96,70200.0,13.0281,13.0338,12.9942,12.9998,70200.0
2006-11-15 09:35:00,22.96,23.02,22.91,22.99,54900.0,12.9998,13.0338,12.9715,13.0168,54900.0
2006-11-15 09:40:00,23.0,23.03,22.98,22.99,138700.0,13.0225,13.0395,13.0111,13.0168,138700.0
2006-11-15 09:45:00,22.96,23.01,22.96,23.0,152500.0,12.9998,13.0281,12.9998,13.0225,152500.0
2006-11-15 09:50:00,23.0,23.0,22.93,22.99,29700.0,13.0225,13.0225,12.9828,13.0168,29700.0
2006-11-15 09:55:00,22.99,23.05,22.97,23.0,61300.0,13.0168,13.0508,13.0055,13.0225,61300.0
2006-11-15 10:00:00,23.01,23.02,22.95,22.95,60300.0,13.0281,13.0338,12.9942,12.9942,60300.0
2006-11-15 10:05:00,22.95,23.01,22.95,23.01,52700.0,12.9942,13.0281,12.9942,13.0281,52700.0
2006-11-15 10:10:00,23.01,23.02,22.99,23.01,28600.0,13.0281,13.0338,13.0168,13.0281,28600.0
2006-11-15 10:15:00,23.02,23.05,23.01,23.05,31800.0,13.0338,13.0508,13.0281,13.0508,31800.0
2006-11-15 10:20:00,23.05,23.05,23.03,23.05,57100.0,13.0508,13.0508,13.0395,13.0508,57100.0
2006-11-15 10:25:00,23.04,23.1,23.04,23.08,130200.0,13.0451,13.0791,13.0451,13.0678,130200.0
2006-11-15 10:30:00,23.1,23.14,23.08,23.13,212300.0,13.0791,13.1017,13.0678,13.0961,212300.0
2006-11-15 10:35:00,23.13,23.2,23.13,23.17,174100.0,13.0961,13.1357,13.0961,13.1187,174100.0
2006-11-15 10:40:00,23.17,23.2,23.14,23.14,68500.0,13.1187,13.1357,13.1017,13.1017,68500.0
2006-11-15 10:45:00,23.15,23.15,23.13,23.14,29300.0,13.1074,13.1074,13.0961,13.1017,29300.0
2006-11-15 10:50:00,23.13,23.14,23.12,23.12,41900.0,13.0961,13.1017,13.0904,13.0904,41900.0
2006-11-15 10:55:00,23.12,23.15,23.11,23.12,93300.0,13.0904,13.1074,13.0847,13.0904,93300.0
2006-11-15 11:00:00,23.13,23.13,23.1,23.11,13600.0,13.0961,13.0961,13.0791,13.0847,13600.0
2006-11-15 11:05:00,23.1,23.1,23.06,23.07,22800.0,13.0791,13.0791,13.0564,13.0621,22800.0
2006-11-15 11:10:00,23.06,23.08,23.05,23.06,22500.0,13.0564,13.0678,13.0508,13.0564,22500.0
2006-11-15 11:15:00,23.07,23.08,23.07,23.08,24400.0,13.0621,13.0678,13.0621,13.0678,24400.0
2006-11-15 11:20:00,23.08,23.11,23.05,23.1,41200.0,13.0678,13.0847,13.0508,13.0791,41200.0
2006-11-15 11:25:00,23.1,23.11,23.09,23.09,27400.0,13.0791,13.0847,13.0734,13.0734,27400.0
2006-11-15 11:30:00,23.09,23.12,23.09,23.1,67900.0,13.0734,13.0904,13.0734,13.0791,67900.0
2006-11-15 11:35:00,23.1,23.1,23.03,23.04,59800.0,13.0791,13.0791,13.0395,13.0451,59800.0
2006-11-15 11:40:00,23.04,23.04,23.01,23.02,26100.0,13.0451,13.0451,13.0281,13.0338,26100.0
2006-11-15 11:45:00,23.01,23.02,22.96,22.97,35100.0,13.0281,13.0338,12.9998,13.0055,35100.0
2006-11-15 11:50:00,22.97,22.97,22.93,22.93,16800.0,13.0055,13.0055,12.9828,12.9828,16800.0
2006-11-15 11:55:00,22.94,22.96,22.93,22.93,16000.0,12.9885,12.9998,12.9828,12.9828,16000.0
2006-11-15 12:00:00,22.93,22.94,22.92,22.93,16700.0,12.9828,12.9885,12.9772,12.9828,16700.0
2006-11-15 12:05:00,22.93,22.94,22.91,22.92,191800.0,12.9828,12.9885,12.9715,12.9772,191800.0
2006-11-15 12:10:00,22.91,22.95,22.9,22.94,36400.0,12.9715,12.9942,12.9658,12.9885,36400.0
2006-11-15 12:15:00,22.94,22.95,22.92,22.95,18400.0,12.9885,12.9942,12.9772,12.9942,18400.0
2006-11-15 12:20:00,22.96,22.97,22.93,22.94,22200.0,12.9998,13.0055,12.9828,12.9885,22200.0
2006-11-15 12:25:00,22.94,22.95,22.92,22.92,9300.0,12.9885,12.9942,12.9772,12.9772,9300.0
2006-11-15 12:30:00,22.92,22.95,22.92,22.92,35400.0,12.9772,12.9942,12.9772,12.9772,35400.0
2006-11-15 12:35:00,22.93,22.97,22.92,22.97,39600.0,12.9828,13.0055,12.9772,13.0055,39600.0
2006-11-15 12:40:00,22.97,22.98,22.96,22.96,27600.0,13.0055,13.0111,12.9998,12.9998,27600.0
2006-11-15 12:45:00,22.96,22.99,22.95,22.99,25800.0,12.9998,13.0168,12.9942,13.0168,25800.0
2006-11-15 12:50:00,22.98,22.99,22.96,22.96,11600.0,13.0111,13.0168,12.9998,12.9998,11600.0
2006-11-15 12:55:00,22.97,22.97,22.93,22.93,8500.0,13.0055,13.0055,12.9828,12.9828,8500.0
2006-11-15 13:00:00,22.93,22.94,22.91,22.92,10700.0,12.9828,12.9885,12.9715,12.9772,10700.0
2006-11-15 13:05:00,22.92,22.96,22.91,22.95,38000.0,12.9772,12.9998,12.9715,12.9942,38000.0
2006-11-15 13:10:00,22.96,22.97,22.94,22.96,57300.0,12.9998,13.0055,12.9885,12.9998,57300.0
2006-11-15 13:15:00,22.96,22.98,22.94,22.98,27700.0,12.9998,13.0111,12.9885,13.0111,27700.0
2006-11-15 13:20:00,22.97,23.05,22.96,23.03,78700.0,13.0055,13.0508,12.9998,13.0395,78700.0
2006-11-15 13:25:00,23.03,23.07,22.99,23.0,41300.0,13.0395,13.0621,13.0168,13.0225,41300.0
2006-11-15 13:30:00,22.99,23.0,22.99,22.99,7700.0,13.0168,13.0225,13.0168,13.0168,7700.0
2006-11-15 13:35:00,22.99,23.0,22.99,22.99,11900.0,13.0168,13.0225,13.0168,13.0168,11900.0
2006-11-15 13:40:00,22.99,23.0,22.99,23.0,9600.0,13.0168,13.0225,13.0168,13.0225,9600.0
2006-11-15 13:45:00,23.0,23.0,22.99,23.0,28300.0,13.0225,13.0225,13.0168,13.0225,28300.0
2006-11-15 13:50:00,22.99,23.01,22.99,22.99,28700.0,13.0168,13.0281,13.0168,13.0168,28700.0
2006-11-15 13:55:00,22.99,23.0,22.97,22.97,20500.0,13.0168,13.0225,13.0055,13.0055,20500.0
2006-11-15 14:00:00,22.97,22.98,22.94,22.96,34500.0,13.0055,13.0111,12.9885,12.9998,34500.0
2006-11-15 14:05:00,22.97,22.99,22.95,22.98,19700.0,13.0055,13.0168,12.9942,13.0111,19700.0
2006-11-15 14:10:00,22.99,23.01,22.98,23.0,63500.0,13.0168,13.0281,13.0111,13.0225,63500.0
2006-11-15 14:15:00,23.0,23.01,22.99,22.99,121800.0,13.0225,13.0281,13.0168,13.0168,121800.0
2006-11-15 14:20:00,22.99,23.0,22.96,22.98,169400.0,13.0168,13.0225,12.9998,13.0111,169400.0
2006-11-15 14:25:00,22.98,23.0,22.95,22.96,244600.0,13.0111,13.0225,12.9942,12.9998,244600.0
2006-11-15 14:30:00,22.95,22.96,22.95,22.95,19900.0,12.9942,12.9998,12.9942,12.9942,19900.0
2006-11-15 14:35:00,22.95,22.96,22.94,22.96,20300.0,12.9942,12.9998,12.9885,12.9998,20300.0
2006-11-15 14:40:00,22.95,22.96,22.95,22.95,22300.0,12.9942,12.9998,12.9942,12.9942,22300.0
2006-11-15 14:45:00,22.96,22.97,22.9,22.96,60200.0,12.9998,13.0055,12.9658,12.9998,60200.0
2006-11-15 14:50:00,22.96,22.98,22.95,22.96,22200.0,12.9998,13.0111,12.9942,12.9998,22200.0
2006-11-15 14:55:00,22.95,23.0,22.95,22.99,37600.0,12.9942,13.0225,12.9942,13.0168,37600.0
2006-11-15 15:00:00,22.99,23.0,22.98,22.98,32100.0,13.0168,13.0225,13.0111,13.0111,32100.0
2006-11-15 15:05:00,22.98,22.99,22.97,22.97,58800.0,13.0111,13.0168,13.0055,13.0055,58800.0
2006-11-15 15:10:00,22.98,22.99,22.97,22.98,40200.0,13.0111,13.0168,13.0055,13.0111,40200.0
2006-11-15 15:15:00,22.98,22.99,22.97,22.99,33900.0,13.0111,13.0168,13.0055,13.0168,33900.0
2006-11-15 15:20:00,22.99,22.99,22.98,22.98,31600.0,13.0168,13.0168,13.0111,13.0111,31600.0
2006-11-15 15:25:00,22.98,22.99,22.98,22.99,20300.0,13.0111,13.0168,13.0111,13.0168,20300.0
2006-11-15 15:30:00,22.99,22.99,22.98,22.99,38800.0,13.0168,13.0168,13.0111,13.0168,38800.0
2006-11-15 15:35:00,22.98,22.99,22.96,22.96,36600.0,13.0111,13.0168,12.9998,12.9998,36600.0
2006-11-15 15:40:00,22.96,22.97,22.92,22.95,62100.0,12.9998,13.0055,12.9772,12.9942,62100.0
2006-11-15 15:45:00,22.94,22.96,22.94,22.95,31800.0,12.9885,12.9998,12.9885,12.9942,31800.0
2006-11-15 15:50:00,22.95,22.96,22.94,22.94,36400.0,12.9942,12.9998,12.9885,12.9885,36400.0
2006-11-15 15:55:00,22.94,22.98,22.94,22.95,99400.0,12.9885,13.0111,12.9885,12.9942,99400.0
2006-11-16 09:30:00,22.92,22.96,22.9,22.95,37400.0,12.9772,12.9998,12.9658,12.9942,37400.0
2006-11-16 09:35:00,22.95,23.0,22.92,22.98,17600.0,12.9942,13.0225,12.9772,13.0111,17600.0
2006-11-16 09:40:00,22.98,22.99,22.89,22.92,27200.0,13.0111,13.0168,12.9602,12.9772,27200.0
2006-11-16 09:45:00,22.92,22.93,22.88,22.93,20400.0,12.9772,12.9828,12.9545,12.9828,20400.0
2006-11-16 09:50:00,22.95,22.96,22.92,22.94,13300.0,12.9942,12.9998,12.9772,12.9885,13300.0
2006-11-16 09:55:00,22.94,22.97,22.91,22.91,14800.0,12.9885,13.0055,12.9715,12.9715,14800.0
2006-11-16 10:00:00,22.91,22.91,22.89,22.91,24900.0,12.9715,12.9715,12.9602,12.9715,24900.0
2006-11-16 10:05:00,22.91,22.97,22.91,22.97,9500.0,12.9715,13.0055,12.9715,13.0055,9500.0
2006-11-16 10:10:00,22.97,23.0,22.97,22.98,22600.0,13.0055,13.0225,13.0055,13.0111,22600.0
2006-11-16 10:15:00,22.98,23.0,22.98,22.99,94500.0,13.0111,13.0225,13.0111,13.0168,94500.0
2006-11-16 10:20:00,22.98,23.0,22.98,22.99,10200.0,13.0111,13.0225,13.0111,13.0168,10200.0
2006-11-16 10:25:00,22.98,23.0,22.98,22.99,7700.0,13.0111,13.0225,13.0111,13.0168,7700.0
2006-11-16 10:30:00,22.98,22.99,22.95,22.97,14500.0,13.0111,13.0168,12.9942,13.0055,14500.0
2006-11-16 10:35:00,22.97,22.98,22.94,22.96,11800.0,13.0055,13.0111,12.9885,12.9998,11800.0
2006-11-16 10:40:00,22.95,22.95,22.89,22.9,20400.0,12.9942,12.9942,12.9602,12.9658,20400.0
2006-11-16 10:45:00,22.9,22.97,22.9,22.97,30600.0,12.9658,13.0055,12.9658,13.0055,30600.0
2006-11-16 10:50:00,22.97,22.99,22.96,22.99,28100.0,13.0055,13.0168,12.9998,13.0168,28100.0
2006-11-16 10:55:00,22.98,22.99,22.97,22.98,25800.0,13.0111,13.0168,13.0055,13.0111,25800.0
2006-11-16 11:00:00,22.99,22.99,22.97,22.98,17300.0,13.0168,13.0168,13.0055,13.0111,17300.0
2006-11-16 11:05:00,22.98,22.99,22.98,22.99,16400.0,13.0111,13.0168,13.0111,13.0168,16400.0
2006-11-16 11:10:00,22.98,23.05,22.98,23.04,73700.0,13.0111,13.0508,13.0111,13.0451,73700.0
2006-11-16 11:15:00,23.05,23.06,23.04,23.05,176700.0,13.0508,13.0564,13.0451,13.0508,176700.0
2006-11-16 11:20:00,23.05,23.08,23.05,23.07,33400.0,13.0508,13.0678,13.0508,13.0621,33400.0
2006-11-16 11:25:00,23.08,23.12,23.08,23.11,47100.0,13.0678,13.0904,13.0678,13.0847,47100.0
2006-11-16 11:30:00,23.11,23.16,23.11,23.14,64400.0,13.0847,13.1131,13.0847,13.1017,64400.0
2006-11-16 11:35:00,23.14,23.16,23.08,23.08,65000.0,13.1017,13.1131,13.0678,13.0678,65000.0
2006-11-16 11:40:00,23.08,23.1,23.06,23.08,81100.0,13.0678,13.0791,13.0564,13.0678,81100.0
2006-11-16 11:45:00,23.09,23.13,23.07,23.12,37600.0,13.0734,13.0961,13.0621,13.0904,37600.0
2006-11-16 11:50:00,23.1,23.12,23.08,23.09,33900.0,13.0791,13.0904,13.0678,13.0734,33900.0
2006-11-16 11:55:00,23.09,23.1,23.09,23.1,10000.0,13.0734,13.0791,13.0734,13.0791,10000.0
2006-11-16 12:00:00,23.1,23.12,23.1,23.12,29100.0,13.0791,13.0904,13.0791,13.0904,29100.0
2006-11-16 12:05:00,23.12,23.15,23.11,23.14,36800.0,13.0904,13.1074,13.0847,13.1017,36800.0
2006-11-16 12:10:00,23.14,23.15,23.12,23.13,24000.0,13.1017,13.1074,13.0904,13.0961,24000.0
2006-11-16 12:15:00,23.14,23.15,23.13,23.14,22300.0,13.1017,13.1074,13.0961,13.1017,22300.0
2006-11-16 12:20:00,23.14,23.14,23.12,23.13,15300.0,13.1017,13.1017,13.0904,13.0961,15300.0
2006-11-16 12:25:00,23.12,23.14,23.12,23.14,15300.0,13.0904,13.1017,13.0904,13.1017,15300.0
2006-11-16 12:30:00,23.14,23.15,23.13,23.14,8800.0,13.1017,13.1074,13.0961,13.1017,8800.0
2006-11-16 12:35:00,23.15,23.15,23.14,23.14,9500.0,13.1074,13.1074,13.1017,13.1017,9500.0
2006-11-16 12:40:00,23.14,23.15,23.14,23.15,20900.0,13.1017,13.1074,13.1017,13.1074,20900.0
2006-11-16 12:45:00,23.14,23.16,23.14,23.14,27000.0,13.1017,13.1131,13.1017,13.1017,27000.0
2006-11-16 12:50:00,23.15,23.16,23.14,23.15,20400.0,13.1074,13.1131,13.1017,13.1074,20400.0
2006-11-16 12:55:00,23.15,23.17,23.15,23.16,19300.0,13.1074,13.1187,13.1074,13.1131,19300.0
2006-11-16 13:00:00,23.15,23.16,23.13,23.13,13200.0,13.1074,13.1131,13.0961,13.0961,13200.0
2006-11-16 13:05:00,23.15,23.16,23.14,23.14,13200.0,13.1074,13.1131,13.1017,13.1017,13200.0
2006-11-16 13:10:00,23.15,23.17,23.15,23.15,17000.0,13.1074,13.1187,13.1074,13.1074,17000.0
2006-11-16 13:15:00,23.15,23.16,23.15,23.16,10100.0,13.1074,13.1131,13.1074,13.1131,10100.0
2006-11-16 13:20:00,23.16,23.17,23.14,23.15,20000.0,13.1131,13.1187,13.1017,13.1074,20000.0
2006-11-16 13:25:00,23.16,23.16,23.15,23.15,16900.0,13.1131,13.1131,13.1074,13.1074,16900.0
2006-11-16 13:30:00,23.16,23.16,23.13,23.15,28200.0,13.1131,13.1131,13.0961,13.1074,28200.0
2006-11-16 13:35:00,23.14,23.16,23.14,23.16,16600.0,13.1017,13.1131,13.1017,13.1131,16600.0
2006-11-16 13:40:00,23.16,23.16,23.14,23.14,27500.0,13.1131,13.1131,13.1017,13.1017,27500.0
2006-11-16 13:45:00,23.15,23.15,23.13,23.14,35700.0,13.1074,13.1074,13.0961,13.1017,35700.0
2006-11-16 13:50:00,23.15,23.15,23.14,23.15,23200.0,13.1074,13.1074,13.1017,13.1074,23200.0
2006-11-16 13:55:00,23.14,23.15,23.14,23.15,12500.0,13.1017,13.1074,13.1017,13.1074,12500.0
2006-11-16 14:00:00,23.15,23.15,23.08,23.09,39700.0,13.1074,13.1074,13.0678,13.0734,39700.0
2006-11-16 14:05:00,23.09,23.1,23.08,23.09,22900.0,13.0734,13.0791,13.0678,13.0734,22900.0
2006-11-16 14:10:00,23.09,23.1,23.09,23.1,11200.0,13.0734,13.0791,13.0734,13.0791,11200.0
2006-11-16 14:15:00,23.1,23.11,23.09,23.1,19900.0,13.0791,13.0847,13.0734,13.0791,19900.0
2006-11-16 14:20:00,23.1,23.11,23.09,23.1,20000.0,13.0791,13.0847,13.0734,13.0791,20000.0
2006-11-16 14:25:00,23.11,23.12,23.1,23.11,13500.0,13.0847,13.0904,13.0791,13.0847,13500.0
2006-11-16 14:30:00,23.12,23.14,23.11,23.14,25400.0,13.0904,13.1017,13.0847,13.1017,25400.0
2006-11-16 14:35:00,23.14,23.14,23.13,23.13,14100.0,13.1017,13.1017,13.0961,13.0961,14100.0
2006-11-16 14:40:00,23.13,23.15,23.13,23.15,17600.0,13.0961,13.1074,13.0961,13.1074,17600.0
2006-11-16 14:45:00,23.15,23.16,23.14,23.15,11200.0,13.1074,13.1131,13.1017,13.1074,11200.0
2006-11-16 14:50:00,23.16,23.16,23.15,23.16,11800.0,13.1131,13.1131,13.1074,13.1131,11800.0
2006-11-16 14:55:00,23.15,23.16,23.15,23.15,18500.0,13.1074,13.1131,13.1074,13.1074,18500.0
2006-11-16 15:00:00,23.15,23.18,23.15,23.17,18600.0,13.1074,13.1244,13.1074,13.1187,18600.0
2006-11-16 15:05:00,23.17,23.19,23.16,23.18,31200.0,13.1187,13.13,13.1131,13.1244,31200.0
2006-11-16 15:10:00,23.19,23.2,23.18,23.19,24400.0,13.13,13.1357,13.1244,13.13,24400.0
2006-11-16 15:15:00,23.19,23.2,23.18,23.18,40800.0,13.13,13.1357,13.1244,13.1244,40800.0
2006-11-16 15:20:00,23.18,23.19,23.18,23.18,29800.0,13.1244,13.13,13.1244,13.1244,29800.0
2006-11-16 15:25:00,23.18,23.2,23.18,23.18,32300.0,13.1244,13.1357,13.1244,13.1244,32300.0
2006-11-16 15:30:00,23.18,23.18,23.16,23.16,28000.0,13.1244,13.1244,13.1131,13.1131,28000.0
2006-11-16 15:35:00,23.16,23.17,23.12,23.13,52900.0,13.1131,13.1187,13.0904,13.0961,52900.0
2006-11-16 15:40:00,23.13,23.14,23.11,23.11,48600.0,13.0961,13.1017,13.0847,13.0847,48600.0
2006-11-16 15:45:00,23.11,23.13,23.09,23.09,227600.0,13.0847,13.0961,13.0734,13.0734,227600.0
2006-11-16 15:50:00,23.1,23.1,23.07,23.09,56600.0,13.0791,13.0791,13.0621,13.0734,56600.0
2006-11-16 15:55:00,23.09,23.1,23.08,23.09,45300.0,13.0734,13.0791,13.0678,13.0734,45300.0
2006-11-17 09:30:00,23.01,23.05,22.91,22.99,407300.0,13.0281,13.0508,12.9715,13.0168,407300.0
2006-11-17 09:35:00,22.99,23.02,22.98,22.99,18000.0,13.0168,13.0338,13.0111,13.0168,18000.0
2006-11-17 09:40:00,23.0,23.0,22.98,23.0,13000.0,13.0225,13.0225,13.0111,13.0225,13000.0
2006-11-17 09:45:00,22.99,23.0,22.98,22.98,17400.0,13.0168,13.0225,13.0111,13.0111,17400.0
2006-11-17 09:50:00,22.98,23.01,22.98,23.01,16900.0,13.0111,13.0281,13.0111,13.0281,16900.0
2006-11-17 09:55:00,23.0,23.02,23.0,23.01,24000.0,13.0225,13.0338,13.0225,13.0281,24000.0
2006-11-17 10:00:00,23.01,23.02,22.99,23.01,215900.0,13.0281,13.0338,13.0168,13.0281,215900.0
2006-11-17 10:05:00,23.01,23.01,22.99,23.0,15000.0,13.0281,13.0281,13.0168,13.0225,15000.0
2006-11-17 10:10:00,23.0,23.05,22.99,23.04,34300.0,13.0225,13.0508,13.0168,13.0451,34300.0
2006-11-17 10:15:00,23.03,23.04,23.02,23.02,5600.0,13.0395,13.0451,13.0338,13.0338,5600.0
2006-11-17 10:20:00,23.02,23.02,22.98,22.99,18000.0,13.0338,13.0338,13.0111,13.0168,18000.0
2006-11-17 10:25:00,22.99,22.99,22.97,22.97,9900.0,13.0168,13.0168,13.0055,13.0055,9900.0
2006-11-17 10:30:00,22.97,22.98,22.95,22.96,19500.0,13.0055,13.0111,12.9942,12.9998,19500.0
2006-11-17 10:35:00,22.96,22.98,22.95,22.97,18800.0,12.9998,13.0111,12.9942,13.0055,18800.0
2006-11-17 10:40:00,22.96,22.99,22.96,22.99,25600.0,12.9998,13.0168,12.9998,13.0168,25600.0
2006-11-17 10:45:00,23.0,23.02,22.98,22.98,23800.0,13.0225,13.0338,13.0111,13.0111,23800.0
2006-11-17 10:50:00,22.99,23.0,22.97,22.98,9100.0,13.0168,13.0225,13.0055,13.0111,9100.0
2006-11-17 10:55:00,22.98,22.98,22.96,22.97,11300.0,13.0111,13.0111,12.9998,13.0055,11300.0
2006-11-17 11:00:00,22.98,23.0,22.97,22.98,15300.0,13.0111,13.0225,13.0055,13.0111,15300.0
2006-11-17 11:05:00,22.99,22.99,22.97,22.97,33300.0,13.0168,13.0168,13.0055,13.0055,33300.0
2006-11-17 11:10:00,22.97,22.99,22.96,22.98,17500.0,13.0055,13.0168,12.9998,13.0111,17500.0
2006-11-17 11:15:00,22.98,23.0,22.95,22.96,31100.0,13.0111,13.0225,12.9942,12.9998,31100.0
2006-11-17 11:20:00,22.97,22.98,22.96,22.98,13200.0,13.0055,13.0111,12.9998,13.0111,13200.0
2006-11-17 11:25:00,22.97,22.98,22.97,22.97,21300.0,13.0055,13.0111,13.0055,13.0055,21300.0
2006-11-17 11:30:00,22.97,22.98,22.95,22.98,27800.0,13.0055,13.0111,12.9942,13.0111,27800.0
2006-11-17 11:35:00,22.97,22.98,22.93,22.94,33700.0,13.0055,13.0111,12.9828,12.9885,33700.0
2006-11-17 11:40:00,22.94,22.95,22.92,22.93,56900.0,12.9885,12.9942,12.9772,12.9828,56900.0
2006-11-17 11:45:00,22.93,22.93,22.92,22.92,7400.0,12.9828,12.9828,12.9772,12.9772,7400.0
2006-11-17 11:50:00,22.92,22.93,22.91,22.92,11900.0,12.9772,12.9828,12.9715,12.9772,11900.0
2006-11-17 11:55:00,22.91,22.91,22.9,22.9,22300.0,12.9715,12.9715,12.9658,12.9658,22300.0
2006-11-17 12:00:00,22.9,22.91,22.86,22.86,42900.0,12.9658,12.9715,12.9432,12.9432,42900.0
2006-11-17 12:05:00,22.85,22.88,22.84,22.88,22100.0,12.9375,12.9545,12.9319,12.9545,22100.0
2006-11-17 12:10:00,22.87,22.89,22.87,22.88,27200.0,12.9489,12.9602,12.9489,12.9545,27200.0
2006-11-17 12:15:00,22.87,22.87,22.83,22.83,12400.0,12.9489,12.9489,12.9262,12.9262,12400.0
2006-11-17 12:20:00,22.84,22.84,22.8,22.84,41600.0,12.9319,12.9319,12.9092,12.9319,41600.0
2006-11-17 12:25:00,22.84,22.86,22.83,22.84,34300.0,12.9319,12.9432,12.9262,12.9319,34300.0
2006-11-17 12:30:00,22.85,22.91,22.84,22.91,20100.0,12.9375,12.9715,12.9319,12.9715,20100.0
2006-11-17 12:35:00,22.9,22.91,22.88,22.88,10700.0,12.9658,12.9715,12.9545,12.9545,10700.0
2006-11-17 12:40:00,22.89,22.9,22.87,22.89,15900.0,12.9602,12.9658,12.9489,12.9602,15900.0
2006-11-17 12:45:00,22.89,22.89,22.88,22.88,10200.0,12.9602,12.9602,12.9545,12.9545,10200.0
2006-11-17 12:50:00,22.88,22.89,22.85,22.85,14800.0,12.9545,12.9602,12.9375,12.9375,14800.0
2006-11-17 12:55:00,22.86,22.87,22.85,22.86,10000.0,12.9432,12.9489,12.9375,12.9432,10000.0
2006-11-17 13:00:00,22.86,22.87,22.85,22.86,10600.0,12.9432,12.9489,12.9375,12.9432,10600.0
2006-11-17 13:05:00,22.86,22.86,22.85,22.85,2000.0,12.9432,12.9432,12.9375,12.9375,2000.0
2006-11-17 13:10:00,22.85,22.86,22.85,22.85,7600.0,12.9375,12.9432,12.9375,12.9375,7600.0
2006-11-17 13:15:00,22.86,22.86,22.85,22.85,7600.0,12.9432,12.9432,12.9375,12.9375,7600.0
2006-11-17 13:20:00,22.85,22.86,22.83,22.84,21600.0,12.9375,12.9432,12.9262,12.9319,21600.0
2006-11-17 13:25:00,22.83,22.84,22.83,22.84,8500.0,12.9262,12.9319,12.9262,12.9319,8500.0
2006-11-17 13:30:00,22.84,22.84,22.83,22.84,12000.0,12.9319,12.9319,12.9262,12.9319,12000.0
2006-11-17 13:35:00,22.85,22.85,22.84,22.84,45100.0,12.9375,12.9375,12.9319,12.9319,45100.0
2006-11-17 13:40:00,22.84,22.85,22.84,22.84,11700.0,12.9319,12.9375,12.9319,12.9319,11700.0
2006-11-17 13:45:00,22.84,22.85,22.84,22.84,12100.0,12.9319,12.9375,12.9319,12.9319,12100.0
2006-11-17 13:50:00,22.84,22.85,22.84,22.84,7400.0,12.9319,12.9375,12.9319,12.9319,7400.0
2006-11-17 13:55:00,22.84,22.85,22.83,22.84,14800.0,12.9319,12.9375,12.9262,12.9319,14800.0
2006-11-17 14:00:00,22.83,22.83,22.82,22.82,8700.0,12.9262,12.9262,12.9206,12.9206,8700.0
2006-11-17 14:05:00,22.83,22.83,22.82,22.83,7100.0,12.9262,12.9262,12.9206,12.9262,7100.0
2006-11-17 14:10:00,22.83,22.85,22.82,22.84,21600.0,12.9262,12.9375,12.9206,12.9319,21600.0
2006-11-17 14:15:00,22.85,22.87,22.84,22.86,28000.0,12.9375,12.9489,12.9319,12.9432,28000.0
2006-11-17 14:20:00,22.87,22.88,22.87,22.88,9500.0,12.9489,12.9545,12.9489,12.9545,9500.0
2006-11-17 14:25:00,22.88,22.92,22.88,22.9,36900.0,12.9545,12.9772,12.9545,12.9658,36900.0
2006-11-17 14:30:00,22.9,22.93,22.9,22.93,22100.0,12.9658,12.9828,12.9658,12.9828,22100.0
2006-11-17 14:35:00,22.93,22.97,22.93,22.94,38400.0,12.9828,13.0055,12.9828,12.9885,38400.0
2006-11-17 14:40:00,22.94,22.96,22.94,22.96,16500.0,12.9885,12.9998,12.9885,12.9998,16500.0
2006-11-17 14:45:00,22.96,23.01,22.95,22.95,40800.0,12.9998,13.0281,12.9942,12.9942,40800.0
2006-11-17 14:50:00,22.95,22.98,22.95,22.98,16400.0,12.9942,13.0111,12.9942,13.0111,16400.0
2006-11-17 14:55:00,22.98,22.99,22.97,22.99,18900.0,13.0111,13.0168,13.0055,13.0168,18900.0
2006-11-17 15:00:00,22.98,23.01,22.96,22.99,37300.0,13.0111,13.0281,12.9998,13.0168,37300.0
2006-11-17 15:05:00,23.0,23.01,22.98,23.0,55700.0,13.0225,13.0281,13.0111,13.0225,55700.0
2006-11-17 15:10:00,23.01,23.01,22.98,22.98,20000.0,13.0281,13.0281,13.0111,13.0111,20000.0
2006-11-17 15:15:00,22.98,23.01,22.98,23.0,55200.0,13.0111,13.0281,13.0111,13.0225,55200.0
2006-11-17 15:20:00,23.0,23.01,22.99,23.0,67800.0,13.0225,13.0281,13.0168,13.0225,67800.0
2006-11-17 15:25:00,23.0,23.01,22.99,22.99,67600.0,13.0225,13.0281,13.0168,13.0168,67600.0
2006-11-17 15:30:00,23.0,23.0,22.99,22.99,24600.0,13.0225,13.0225,13.0168,13.0168,24600.0
2006-11-17 15:35:00,22.99,23.03,22.98,23.03,71300.0,13.0168,13.0395,13.0111,13.0395,71300.0
2006-11-17 15:40:00,23.03,23.05,23.01,23.05,111800.0,13.0395,13.0508,13.0281,13.0508,111800.0
2006-11-17 15:45:00,23.06,23.08,23.04,23.06,91900.0,13.0564,13.0678,13.0451,13.0564,91900.0
2006-11-17 15:50:00,23.06,23.07,23.02,23.06,82800.0,13.0564,13.0621,13.0338,13.0564,82800.0
2006-11-17 15:55:00,23.07,23.08,23.02,23.02,67900.0,13.0621,13.0678,13.0338,13.0338,67900.0
2006-11-20 09:30:00,22.92,22.95,22.8,22.88,54700.0,12.9772,12.9942,12.9092,12.9545,54700.0
2006-11-20 09:35:00,22.88,22.95,22.85,22.91,23900.0,12.9545,12.9942,12.9375,12.9715,23900.0
2006-11-20 09:40:00,22.9,22.92,22.88,22.91,18200.0,12.9658,12.9772,12.9545,12.9715,18200.0
2006-11-20 09:45:00,22.91,22.94,22.91,22.92,11900.0,12.9715,12.9885,12.9715,12.9772,11900.0
2006-11-20 09:50:00,22.91,22.93,22.88,22.92,25700.0,12.9715,12.9828,12.9545,12.9772,25700.0
2006-11-20 09:55:00,22.93,22.96,22.93,22.94,7000.0,12.9828,12.9998,12.9828,12.9885,7000.0
2006-11-20 10:00:00,22.94,22.95,22.94,22.94,9400.0,12.9885,12.9942,12.9885,12.9885,9400.0
2006-11-20 10:05:00,22.94,22.96,22.93,22.95,11600.0,12.9885,12.9998,12.9828,12.9942,11600.0
2006-11-20 10:10:00,22.95,23.0,22.94,23.0,43500.0,12.9942,13.0225,12.9885,13.0225,43500.0
2006-11-20 10:15:00,23.0,23.03,22.99,23.03,18000.0,13.0225,13.0395,13.0168,13.0395,18000.0
2006-11-20 10:20:00,23.03,23.07,23.03,23.06,24700.0,13.0395,13.0621,13.0395,13.0564,24700.0
2006-11-20 10:25:00,23.06,23.08,23.05,23.06,23500.0,13.0564,13.0678,13.0508,13.0564,23500.0
2006-11-20 10:30:00,23.06,23.1,23.05,23.09,40600.0,13.0564,13.0791,13.0508,13.0734,40600.0
2006-11-20 10:35:00,23.08,23.09,23.05,23.06,20400.0,13.0678,13.0734,13.0508,13.0564,20400.0
2006-11-20 10:40:00,23.06,23.08,23.04,23.07,52800.0,13.0564,13.0678,13.0451,13.0621,52800.0
2006-11-20 10:45:00,23.07,23.15,23.07,23.14,137900.0,13.0621,13.1074,13.0621,13.1017,137900.0
2006-11-20 10:50:00,23.14,23.25,23.13,23.25,107900.0,13.1017,13.164,13.0961,13.164,107900.0
2006-11-20 10:55:00,23.24,23.27,23.24,23.24,76000.0,13.1584,13.1753,13.1584,13.1584,76000.0
2006-11-20 11:00:00,23.24,23.28,23.24,23.25,53500.0,13.1584,13.181,13.1584,13.164,53500.0
2006-11-20 11:05:00,23.25,23.29,23.25,23.25,56000.0,13.164,13.1867,13.164,13.164,56000.0
2006-11-20 11:10:00,23.25,23.27,23.25,23.25,33500.0,13.164,13.1753,13.164,13.164,33500.0
2006-11-20 11:15:00,23.25,23.25,23.24,23.24,19800.0,13.164,13.164,13.1584,13.1584,19800.0
2006-11-20 11:20:00,23.24,23.29,23.24,23.28,76400.0,13.1584,13.1867,13.1584,13.181,76400.0
2006-11-20 11:25:00,23.28,23.32,23.28,23.32,71600.0,13.181,13.2036,13.181,13.2036,71600.0
2006-11-20 11:30:00,23.33,23.4,23.33,23.33,88800.0,13.2093,13.2489,13.2093,13.2093,88800.0
2006-11-20 11:35:00,23.33,23.34,23.33,23.33,20800.0,13.2093,13.215,13.2093,13.2093,20800.0
2006-11-20 11:40:00,23.33,23.33,23.23,23.25,29600.0,13.2093,13.2093,13.1527,13.164,29600.0
2006-11-20 11:45:00,23.26,23.27,23.24,23.25,18800.0,13.1697,13.1753,13.1584,13.164,18800.0
2006-11-20 11:50:00,23.25,23.25,23.22,23.22,24000.0,13.164,13.164,13.147,13.147,24000.0
2006-11-20 11:55:00,23.22,23.24,23.2,23.24,26800.0,13.147,13.1584,13.1357,13.1584,26800.0
2006-11-20 12:00:00,23.24,23.28,23.23,23.26,37400.0,13.1584,13.181,13.1527,13.1697,37400.0
2006-11-20 12:05:00,23.25,23.25,23.23,23.24,19900.0,13.164,13.164,13.1527,13.1584,19900.0
2006-11-20 12:10:00,23.24,23.27,23.23,23.25,25800.0,13.1584,13.1753,13.1527,13.164,25800.0
2006-11-20 12:15:00,23.25,23.26,23.23,23.24,21300.0,13.164,13.1697,13.1527,13.1584,21300.0
2006-11-20 12:20:00,23.23,23.24,23.2,23.21,22300.0,13.1527,13.1584,13.1357,13.1414,22300.0
2006-11-20 12:25:00,23.21,23.22,23.21,23.22,5800.0,13.1414,13.147,13.1414,13.147,5800.0
2006-11-20 12:30:00,23.21,23.29,23.21,23.28,40900.0,13.1414,13.1867,13.1414,13.181,40900.0
2006-11-20 12:35:00,23.26,23.27,23.25,23.27,13100.0,13.1697,13.1753,13.164,13.1753,13100.0
2006-11-20 12:40:00,23.26,23.31,23.26,23.29,17400.0,13.1697,13.198,13.1697,13.1867,17400.0
2006-11-20 12:45:00,23.3,23.31,23.3,23.3,15400.0,13.1923,13.198,13.1923,13.1923,15400.0
2006-11-20 12:50:00,23.3,23.3,23.28,23.28,18700.0,13.1923,13.1923,13.181,13.181,18700.0
2006-11-20 12:55:00,23.28,23.3,23.28,23.29,14500.0,13.181,13.1923,13.181,13.1867,14500.0
2006-11-20 13:00:00,23.29,23.3,23.29,23.3,13000.0,13.1867,13.1923,13.1867,13.1923,13000.0
2006-11-20 13:05:00,23.29,23.31,23.29,23.31,19400.0,13.1867,13.198,13.1867,13.198,19400.0
2006-11-20 13:10:00,23.31,23.31,23.27,23.27,20500.0,13.198,13.198,13.1753,13.1753,20500.0
2006-11-20 13:15:00,23.26,23.26,23.22,23.23,31600.0,13.1697,13.1697,13.147,13.1527,31600.0
2006-11-20 13:20:00,23.24,23.27,23.23,23.27,29600.0,13.1584,13.1753,13.1527,13.1753,29600.0
2006-11-20 13:25:00,23.28,23.32,23.28,23.32,25100.0,13.181,13.2036,13.181,13.2036,25100.0
2006-11-20 13:30:00,23.32,23.32,23.3,23.3,40500.0,13.2036,13.2036,13.1923,13.1923,40500.0
2006-11-20 13:35:00,23.3,23.32,23.3,23.31,34000.0,13.1923,13.2036,13.1923,13.198,34000.0
2006-11-20 13:40:00,23.31,23.32,23.31,23.32,28700.0,13.198,13.2036,13.198,13.2036,28700.0
2006-11-20 13:45:00,23.32,23.33,23.32,23.33,26300.0,13.2036,13.2093,13.2036,13.2093,26300.0
2006-11-20 13:50:00,23.33,23.38,23.33,23.37,67600.0,13.2093,13.2376,13.2093,13.232,67600.0
2006-11-20 13:55:00,23.36,23.38,23.35,23.36,51700.0,13.2263,13.2376,13.2206,13.2263,51700.0
2006-11-20 14:00:00,23.36,23.38,23.35,23.36,27000.0,13.2263,13.2376,13.2206,13.2263,27000.0
2006-11-20 14:05:00,23.36,23.37,23.34,23.34,38300.0,13.2263,13.232,13.215,13.215,38300.0
2006-11-20 14:10:00,23.34,23.35,23.32,23.32,50800.0,13.215,13.2206,13.2036,13.2036,50800.0
2006-11-20 14:15:00,23.32,23.33,23.32,23.32,17400.0,13.2036,13.2093,13.2036,13.2036,17400.0
2006-11-20 14:20:00,23.32,23.34,23.32,23.34,36400.0,13.2036,13.215,13.2036,13.215,36400.0
2006-11-20 14:25:00,23.34,23.35,23.32,23.32,55700.0,13.215,13.2206,13.2036,13.2036,55700.0
2006-11-20 14:30:00,23.32,23.32,23.31,23.31,29700.0,13.2036,13.2036,13.198,13.198,29700.0
2006-11-20 14:35:00,23.31,23.31,23.28,23.29,25000.0,13.198,13.198,13.181,13.1867,25000.0
2006-11-20 14:40:00,23.29,23.3,23.28,23.28,28600.0,13.1867,13.1923,13.181,13.181,28600.0
2006-11-20 14:45:00,23.28,23.3,23.28,23.29,45500.0,13.181,13.1923,13.181,13.1867,45500.0
2006-11-20 14:50:00,23.28,23.3,23.28,23.3,24100.0,13.181,13.1923,13.181,13.1923,24100.0
2006-11-20 14:55:00,23.29,23.31,23.29,23.31,28600.0,13.1867,13.198,13.1867,13.198,28600.0
2006-11-20 15:00:00,23.31,23.33,23.31,23.31,19500.0,13.198,13.2093,13.198,13.198,19500.0
2006-11-20 15:05:00,23.3,23.32,23.3,23.31,26200.0,13.1923,13.2036,13.1923,13.198,26200.0
2006-11-20 15:10:00,23.31,23.33,23.31,23.32,28500.0,13.198,13.2093,13.198,13.2036,28500.0
2006-11-20 15:15:00,23.32,23.34,23.32,23.33,20300.0,13.2036,13.215,13.2036,13.2093,20300.0
2006-11-20 15:20:00,23.34,23.36,23.34,23.34,79100.0,13.215,13.2263,13.215,13.215,79100.0
2006-11-20 15:25:00,23.34,23.37,23.34,23.37,79800.0,13.215,13.232,13.215,13.232,79800.0
2006-11-20 15:30:00,23.36,23.37,23.35,23.36,46100.0,13.2263,13.232,13.2206,13.2263,46100.0
2006-11-20 15:35:00,23.36,23.38,23.36,23.36,54800.0,13.2263,13.2376,13.2263,13.2263,54800.0
2006-11-20 15:40:00,23.36,23.37,23.36,23.36,45700.0,13.2263,13.232,13.2263,13.2263,45700.0
2006-11-20 15:45:00,23.36,23.39,23.36,23.37,84200.0,13.2263,13.2433,13.2263,13.232,84200.0
2006-11-20 15:50:00,23.37,23.38,23.35,23.36,43300.0,13.232,13.2376,13.2206,13.2263,43300.0
2006-11-20 15:55:00,23.36,23.39,23.35,23.39,82300.0,13.2263,13.2433,13.2206,13.2433,82300.0
2006-11-21 09:30:00,23.31,23.39,23.31,23.37,57200.0,13.198,13.2433,13.198,13.232,57200.0
2006-11-21 09:35:00,23.36,23.36,23.32,23.32,22100.0,13.2263,13.2263,13.2036,13.2036,22100.0
2006-11-21 09:40:00,23.33,23.34,23.24,23.31,60200.0,13.2093,13.215,13.1584,13.198,60200.0
2006-11-21 09:45:00,23.31,23.35,23.28,23.29,42400.0,13.198,13.2206,13.181,13.1867,42400.0
2006-11-21 09:50:00,23.28,23.29,23.24,23.24,32200.0,13.181,13.1867,13.1584,13.1584,32200.0
2006-11-21 09:55:00,23.24,23.24,23.15,23.15,42300.0,13.1584,13.1584,13.1074,13.1074,42300.0
2006-11-21 10:00:00,23.16,23.21,23.15,23.21,36900.0,13.1131,13.1414,13.1074,13.1414,36900.0
2006-11-21 10:05:00,23.21,23.22,23.15,23.15,30700.0,13.1414,13.147,13.1074,13.1074,30700.0
2006-11-21 10:10:00,23.16,23.2,23.12,23.13,385100.0,13.1131,13.1357,13.0904,13.0961,385100.0
2006-11-21 10:15:00,23.12,23.12,23.07,23.09,46500.0,13.0904,13.0904,13.0621,13.0734,46500.0
2006-11-21 10:20:00,23.09,23.14,23.07,23.14,61600.0,13.0734,13.1017,13.0621,13.1017,61600.0
2006-11-21 10:25:00,23.14,23.19,23.13,23.15,38000.0,13.1017,13.13,13.0961,13.1074,38000.0
2006-11-21 10:30:00,23.15,23.17,23.12,23.16,45800.0,13.1074,13.1187,13.0904,13.1131,45800.0
2006-11-21 10:35:00,23.17,23.17,23.06,23.07,34700.0,13.1187,13.1187,13.0564,13.0621,34700.0
2006-11-21 10:40:00,23.07,23.09,23.05,23.08,29700.0,13.0621,13.0734,13.0508,13.0678,29700.0
2006-11-21 10:45:00,23.08,23.08,23.03,23.03,38700.0,13.0678,13.0678,13.0395,13.0395,38700.0
2006-11-21 10:50:00,23.03,23.04,22.99,23.03,43000.0,13.0395,13.0451,13.0168,13.0395,43000.0
2006-11-21 10:55:00,23.03,23.05,23.01,23.05,15900.0,13.0395,13.0508,13.0281,13.0508,15900.0
2006-11-21 11:00:00,23.04,23.05,23.01,23.01,30800.0,13.0451,13.0508,13.0281,13.0281,30800.0
2006-11-21 11:05:00,23.01,23.01,22.94,22.94,29900.0,13.0281,13.0281,12.9885,12.9885,29900.0
2006-11-21 11:10:00,22.94,22.95,22.91,22.92,36500.0,12.9885,12.9942,12.9715,12.9772,36500.0
2006-11-21 11:15:00,22.92,22.93,22.89,22.89,25400.0,12.9772,12.9828,12.9602,12.9602,25400.0
2006-11-21 11:20:00,22.9,22.93,22.85,22.92,105700.0,12.9658,12.9828,12.9375,12.9772,105700.0
2006-11-21 11:25:00,22.92,22.95,22.92,22.94,16900.0,12.9772,12.9942,12.9772,12.9885,16900.0
2006-11-21 11:30:00,22.94,22.99,22.93,22.98,61700.0,12.9885,13.0168,12.9828,13.0111,61700.0
2006-11-21 11:35:00,22.98,22.98,22.96,22.96,13800.0,13.0111,13.0111,12.9998,12.9998,13800.0
2006-11-21 11:40:00,22.96,22.97,22.96,22.97,13000.0,12.9998,13.0055,12.9998,13.0055,13000.0
2006-11-21 11:45:00,22.97,23.0,22.95,22.95,286100.0,13.0055,13.0225,12.9942,12.9942,286100.0
2006-11-21 11:50:00,22.95,22.95,22.91,22.92,24500.0,12.9942,12.9942,12.9715,12.9772,24500.0
2006-11-21 11:55:00,22.91,22.92,22.9,22.9,17100.0,12.9715,12.9772,12.9658,12.9658,17100.0
2006-11-21 12:00:00,22.9,22.92,22.89,22.9,32100.0,12.9658,12.9772,12.9602,12.9658,32100.0
2006-11-21 12:05:00,22.9,22.91,22.9,22.9,14600.0,12.9658,12.9715,12.9658,12.9658,14600.0
2006-11-21 12:10:00,22.89,22.9,22.89,22.9,16700.0,12.9602,12.9658,12.9602,12.9658,16700.0
2006-11-21 12:15:00,22.89,22.91,22.89,22.9,23600.0,12.9602,12.9715,12.9602,12.9658,23600.0
2006-11-21 12:20:00,22.9,22.91,22.9,22.9,10200.0,12.9658,12.9715,12.9658,12.9658,10200.0
2006-11-21 12:25:00,22.9,22.91,22.9,22.9,13600.0,12.9658,12.9715,12.9658,12.9658,13600.0
2006-11-21 12:30:00,22.9,22.91,22.9,22.9,20800.0,12.9658,12.9715,12.9658,12.9658,20800.0
2006-11-21 12:35:00,22.9,22.91,22.89,22.89,13900.0,12.9658,12.9715,12.9602,12.9602,13900.0
2006-11-21 12:40:00,22.9,22.91,22.89,22.91,29500.0,12.9658,12.9715,12.9602,12.9715,29500.0
2006-11-21 12:45:00,22.92,22.92,22.91,22.91,5500.0,12.9772,12.9772,12.9715,12.9715,5500.0
2006-11-21 12:50:00,22.91,22.92,22.91,22.91,11200.0,12.9715,12.9772,12.9715,12.9715,11200.0
2006-11-21 12:55:00,22.91,22.92,22.91,22.91,6800.0,12.9715,12.9772,12.9715,12.9715,6800.0
2006-11-21 13:00:00,22.91,22.92,22.91,22.92,19100.0,12.9715,12.9772,12.9715,12.9772,19100.0
2006-11-21 13:05:00,22.92,22.93,22.91,22.92,23500.0,12.9772,12.9828,12.9715,12.9772,23500.0
2006-11-21 13:10:00,22.91,22.92,22.91,22.91,17100.0,12.9715,12.9772,12.9715,12.9715,17100.0
2006-11-21 13:15:00,22.91,22.93,22.91,22.93,30600.0,12.9715,12.9828,12.9715,12.9828,30600.0
2006-11-21 13:20:00,22.93,22.93,22.92,22.92,36700.0,12.9828,12.9828,12.9772,12.9772,36700.0
2006-11-21 13:25:00,22.92,22.93,22.91,22.91,12300.0,12.9772,12.9828,12.9715,12.9715,12300.0
2006-11-21 13:30:00,22.91,22.92,22.91,22.91,10600.0,12.9715,12.9772,12.9715,12.9715,10600.0
2006-11-21 13:35:00,22.91,22.93,22.91,22.93,17600.0,12.9715,12.9828,12.9715,12.9828,17600.0
2006-11-21 13:40:00,22.92,22.93,22.92,22.92,14800.0,12.9772,12.9828,12.9772,12.9772,14800.0
2006-11-21 13:45:00,22.92,22.93,22.92,22.92,9500.0,12.9772,12.9828,12.9772,12.9772,9500.0
2006-11-21 13:50:00,22.93,22.93,22.92,22.92,10700.0,12.9828,12.9828,12.9772,12.9772,10700.0
2006-11-21 13:55:00,22.92,22.93,22.91,22.91,25300.0,12.9772,12.9828,12.9715,12.9715,25300.0
2006-11-21 14:00:00,22.91,22.92,22.91,22.91,8500.0,12.9715,12.9772,12.9715,12.9715,8500.0
2006-11-21 14:05:00,22.91,22.92,22.89,22.89,19200.0,12.9715,12.9772,12.9602,12.9602,19200.0
2006-11-21 14:10:00,22.89,22.9,22.89,22.9,15000.0,12.9602,12.9658,12.9602,12.9658,15000.0
2006-11-21 14:15:00,22.9,22.9,22.88,22.88,21300.0,12.9658,12.9658,12.9545,12.9545,21300.0
2006-11-21 14:20:00,22.87,22.88,22.86,22.86,26400.0,12.9489,12.9545,12.9432,12.9432,26400.0
2006-11-21 14:25:00,22.86,22.87,22.86,22.87,7100.0,12.9432,12.9489,12.9432,12.9489,7100.0
2006-11-21 14:30:00,22.86,22.87,22.85,22.86,27500.0,12.9432,12.9489,12.9375,12.9432,27500.0
2006-11-21 14:35:00,22.85,22.86,22.85,22.85,12100.0,12.9375,12.9432,12.9375,12.9375,12100.0
2006-11-21 14:40:00,22.85,22.86,22.84,22.85,30100.0,12.9375,12.9432,12.9319,12.9375,30100.0
2006-11-21 14:45:00,22.84,22.86,22.84,22.85,20900.0,12.9319,12.9432,12.9319,12.9375,20900.0
2006-11-21 14:50:00,22.86,22.87,22.85,22.87,31200.0,12.9432,12.9489,12.9375,12.9489,31200.0
2006-11-21 14:55:00,22.87,22.87,22.86,22.87,17200.0,12.9489,12.9489,12.9432,12.9489,17200.0
2006-11-21 15:00:00,22.86,22.87,22.86,22.87,19500.0,12.9432,12.9489,12.9432,12.9489,19500.0
2006-11-21 15:05:00,22.86,22.86,22.85,22.86,23100.0,12.9432,12.9432,12.9375,12.9432,23100.0
2006-11-21 15:10:00,22.85,22.86,22.84,22.85,31600.0,12.9375,12.9432,12.9319,12.9375,31600.0
2006-11-21 15:15:00,22.85,22.87,22.85,22.87,20600.0,12.9375,12.9489,12.9375,12.9489,20600.0
2006-11-21 15:20:00,22.86,22.89,22.86,22.89,28200.0,12.9432,12.9602,12.9432,12.9602,28200.0
2006-11-21 15:25:00,22.89,22.91,22.88,22.91,41600.0,12.9602,12.9715,12.9545,12.9715,41600.0
2006-11-21 15:30:00,22.9,22.93,22.9,22.93,22100.0,12.9658,12.9828,12.9658,12.9828,22100.0
2006-11-21 15:35:00,22.93,22.93,22.89,22.9,48700.0,12.9828,12.9828,12.9602,12.9658,48700.0
2006-11-21 15:40:00,22.9,22.92,22.89,22.9,58100.0,12.9658,12.9772,12.9602,12.9658,58100.0
2006-11-21 15:45:00,22.9,22.91,22.89,22.89,43900.0,12.9658,12.9715,12.9602,12.9602,43900.0
2006-11-21 15:50:00,22.89,22.9,22.87,22.9,62800.0,12.9602,12.9658,12.9489,12.9658,62800.0
2006-11-21 15:55:00,22.9,22.92,22.89,22.91,91400.0,12.9658,12.9772,12.9602,12.9715,91400.0
2006-11-22 09:30:00,22.86,22.92,22.85,22.9,20000.0,12.9432,12.9772,12.9375,12.9658,20000.0
2006-11-22 09:35:00,22.89,22.94,22.85,22.94,13800.0,12.9602,12.9885,12.9375,12.9885,13800.0
2006-11-22 09:40:00,22.94,22.99,22.94,22.96,23700.0,12.9885,13.0168,12.9885,12.9998,23700.0
2006-11-22 09:45:00,22.97,22.97,22.92,22.93,24100.0,13.0055,13.0055,12.9772,12.9828,24100.0
2006-11-22 09:50:00,22.93,22.97,22.92,22.95,29500.0,12.9828,13.0055,12.9772,12.9942,29500.0
2006-11-22 09:55:00,22.95,22.95,22.93,22.93,18700.0,12.9942,12.9942,12.9828,12.9828,18700.0
2006-11-22 10:00:00,22.93,22.95,22.93,22.95,25300.0,12.9828,12.9942,12.9828,12.9942,25300.0
2006-11-22 10:05:00,22.95,22.95,22.93,22.94,13900.0,12.9942,12.9942,12.9828,12.9885,13900.0
2006-11-22 10:10:00,22.95,22.99,22.95,22.96,16200.0,12.9942,13.0168,12.9942,12.9998,16200.0
2006-11-22 10:15:00,22.96,22.98,22.96,22.98,14000.0,12.9998,13.0111,12.9998,13.0111,14000.0
2006-11-22 10:20:00,23.0,23.03,22.98,23.03,22200.0,13.0225,13.0395,13.0111,13.0395,22200.0
2006-11-22 10:25:00,23.03,23.03,23.01,23.01,18000.0,13.0395,13.0395,13.0281,13.0281,18000.0
2006-11-22 10:30:00,23.01,23.05,23.0,23.02,134000.0,13.0281,13.0508,13.0225,13.0338,134000.0
2006-11-22 10:35:00,23.02,23.02,23.0,23.01,14500.0,13.0338,13.0338,13.0225,13.0281,14500.0
2006-11-22 10:40:00,23.01,23.03,23.0,23.01,25600.0,13.0281,13.0395,13.0225,13.0281,25600.0
2006-11-22 10:45:00,23.01,23.01,22.98,23.0,40800.0,13.0281,13.0281,13.0111,13.0225,40800.0
2006-11-22 10:50:00,23.0,23.01,22.97,22.97,37900.0,13.0225,13.0281,13.0055,13.0055,37900.0
2006-11-22 10:55:00,22.98,22.98,22.93,22.94,50900.0,13.0111,13.0111,12.9828,12.9885,50900.0
2006-11-22 11:00:00,22.94,22.97,22.94,22.96,13900.0,12.9885,13.0055,12.9885,12.9998,13900.0
2006-11-22 11:05:00,22.97,23.02,22.97,23.0,23600.0,13.0055,13.0338,13.0055,13.0225,23600.0
2006-11-22 11:10:00,23.01,23.01,23.0,23.01,24600.0,13.0281,13.0281,13.0225,13.0281,24600.0
2006-11-22 11:15:00,23.0,23.01,23.0,23.0,16500.0,13.0225,13.0281,13.0225,13.0225,16500.0
2006-11-22 11:20:00,23.0,23.01,22.99,23.0,9400.0,13.0225,13.0281,13.0168,13.0225,9400.0
2006-11-22 11:25:00,23.01,23.01,23.0,23.01,3400.0,13.0281,13.0281,13.0225,13.0281,3400.0
2006-11-22 11:30:00,23.01,23.03,23.01,23.03,32300.0,13.0281,13.0395,13.0281,13.0395,32300.0
2006-11-22 11:35:00,23.03,23.04,23.03,23.04,22600.0,13.0395,13.0451,13.0395,13.0451,22600.0
2006-11-22 11:40:00,23.05,23.08,23.05,23.08,24600.0,13.0508,13.0678,13.0508,13.0678,24600.0
2006-11-22 11:45:00,23.08,23.16,23.08,23.15,93000.0,13.0678,13.1131,13.0678,13.1074,93000.0
2006-11-22 11:50:00,23.16,23.18,23.13,23.14,71700.0,13.1131,13.1244,13.0961,13.1017,71700.0
2006-11-22 11:55:00,23.13,23.13,23.1,23.11,16400.0,13.0961,13.0961,13.0791,13.0847,16400.0
2006-11-22 12:00:00,23.11,23.16,23.11,23.16,29500.0,13.0847,13.1131,13.0847,13.1131,29500.0
2006-11-22 12:05:00,23.15,23.15,23.1,23.1,74900.0,13.1074,13.1074,13.0791,13.0791,74900.0
2006-11-22 12:10:00,23.1,23.1,23.09,23.09,5100.0,13.0791,13.0791,13.0734,13.0734,5100.0
2006-11-22 12:15:00,23.09,23.09,23.07,23.07,15300.0,13.0734,13.0734,13.0621,13.0621,15300.0
2006-11-22 12:20:00,23.07,23.08,23.01,23.02,32100.0,13.0621,13.0678,13.0281,13.0338,32100.0
2006-11-22 12:25:00,23.02,23.04,23.01,23.04,114500.0,13.0338,13.0451,13.0281,13.0451,114500.0
2006-11-22 12:30:00,23.03,23.04,23.02,23.03,5400.0,13.0395,13.0451,13.0338,13.0395,5400.0
2006-11-22 12:35:00,23.03,23.03,23.01,23.02,25900.0,13.0395,13.0395,13.0281,13.0338,25900.0
2006-11-22 12:40:00,23.02,23.03,23.02,23.02,5400.0,13.0338,13.0395,13.0338,13.0338,5400.0
2006-11-22 12:45:00,23.02,23.03,23.01,23.02,8400.0,13.0338,13.0395,13.0281,13.0338,8400.0
2006-11-22 12:50:00,23.02,23.03,23.02,23.03,3900.0,13.0338,13.0395,13.0338,13.0395,3900.0
2006-11-22 12:55:00,23.02,23.03,23.02,23.02,10000.0,13.0338,13.0395,13.0338,13.0338,10000.0
2006-11-22 13:00:00,23.02,23.03,23.01,23.02,14200.0,13.0338,13.0395,13.0281,13.0338,14200.0
2006-11-22 13:05:00,23.03,23.03,23.02,23.02,1500.0,13.0395,13.0395,13.0338,13.0338,1500.0
2006-11-22 13:10:00,23.02,23.03,23.02,23.03,3100.0,13.0338,13.0395,13.0338,13.0395,3100.0
2006-11-22 13:15:00,23.03,23.03,23.0,23.02,29300.0,13.0395,13.0395,13.0225,13.0338,29300.0
2006-11-22 13:20:00,23.02,23.04,23.02,23.03,10800.0,13.0338,13.0451,13.0338,13.0395,10800.0
2006-11-22 13:25:00,23.02,23.03,23.02,23.03,10200.0,13.0338,13.0395,13.0338,13.0395,10200.0
2006-11-22 13:30:00,23.03,23.04,23.02,23.02,10500.0,13.0395,13.0451,13.0338,13.0338,10500.0
2006-11-22 13:35:00,23.02,23.03,23.02,23.03,4900.0,13.0338,13.0395,13.0338,13.0395,4900.0
2006-11-22 13:40:00,23.03,23.03,23.0,23.02,17300.0,13.0395,13.0395,13.0225,13.0338,17300.0
2006-11-22 13:45:00,23.02,23.03,23.02,23.03,6000.0,13.0338,13.0395,13.0338,13.0395,6000.0
2006-11-22 13:50:00,23.03,23.04,23.01,23.01,21000.0,13.0395,13.0451,13.0281,13.0281,21000.0
2006-11-22 13:55:00,23.01,23.02,23.0,23.0,14600.0,13.0281,13.0338,13.0225,13.0225,14600.0
2006-11-22 14:00:00,22.99,23.02,22.98,23.01,33800.0,13.0168,13.0338,13.0111,13.0281,33800.0
2006-11-22 14:05:00,23.01,23.02,23.0,23.0,33400.0,13.0281,13.0338,13.0225,13.0225,33400.0
2006-11-22 14:10:00,23.01,23.02,23.0,23.01,51800.0,13.0281,13.0338,13.0225,13.0281,51800.0
2006-11-22 14:15:00,23.01,23.02,23.0,23.01,136300.0,13.0281,13.0338,13.0225,13.0281,136300.0
2006-11-22 14:20:00,23.0,23.02,23.0,23.02,10200.0,13.0225,13.0338,13.0225,13.0338,10200.0
2006-11-22 14:25:00,23.01,23.02,23.0,23.01,6500.0,13.0281,13.0338,13.0225,13.0281,6500.0
2006-11-22 14:30:00,23.01,23.02,23.0,23.02,11500.0,13.0281,13.0338,13.0225,13.0338,11500.0
2006-11-22 14:35:00,23.02,23.02,23.0,23.0,18100.0,13.0338,13.0338,13.0225,13.0225,18100.0
2006-11-22 14:40:00,23.0,23.01,23.0,23.01,20700.0,13.0225,13.0281,13.0225,13.0281,20700.0
2006-11-22 14:45:00,23.01,23.02,23.01,23.02,16900.0,13.0281,13.0338,13.0281,13.0338,16900.0
2006-11-22 14:50:00,23.01,23.02,23.01,23.02,13500.0,13.0281,13.0338,13.0281,13.0338,13500.0
2006-11-22 14:55:00,23.01,23.01,23.0,23.0,23900.0,13.0281,13.0281,13.0225,13.0225,23900.0
2006-11-22 15:00:00,23.01,23.01,23.0,23.0,14000.0,13.0281,13.0281,13.0225,13.0225,14000.0
2006-11-22 15:05:00,23.01,23.02,23.0,23.0,14600.0,13.0281,13.0338,13.0225,13.0225,14600.0
2006-11-22 15:10:00,23.01,23.02,23.0,23.01,7500.0,13.0281,13.0338,13.0225,13.0281,7500.0
2006-11-22 15:15:00,23.0,23.01,23.0,23.0,23100.0,13.0225,13.0281,13.0225,13.0225,23100.0
2006-11-22 15:20:00,23.01,23.01,22.99,22.99,92000.0,13.0281,13.0281,13.0168,13.0168,92000.0
2006-11-22 15:25:00,23.0,23.01,23.0,23.0,88100.0,13.0225,13.0281,13.0225,13.0225,88100.0
2006-11-22 15:30:00,23.0,23.01,23.0,23.01,11600.0,13.0225,13.0281,13.0225,13.0281,11600.0
2006-11-22 15:35:00,23.01,23.02,23.01,23.01,20200.0,13.0281,13.0338,13.0281,13.0281,20200.0
2006-11-22 15:40:00,23.02,23.02,23.0,23.01,10400.0,13.0338,13.0338,13.0225,13.0281,10400.0
2006-11-22 15:45:00,23.01,23.01,23.0,23.01,12600.0,13.0281,13.0281,13.0225,13.0281,12600.0
2006-11-22 15:50:00,23.01,23.02,23.0,23.01,15800.0,13.0281,13.0338,13.0225,13.0281,15800.0
2006-11-22 15:55:00,23.01,23.03,22.99,23.03,53600.0,13.0281,13.0395,13.0168,13.0395,53600.0
2006-11-24 09:30:00,22.87,22.93,22.87,22.89,40300.0,12.9489,12.9828,12.9489,12.9602,40300.0
2006-11-24 09:35:00,22.89,22.9,22.84,22.87,22400.0,12.9602,12.9658,12.9319,12.9489,22400.0
2006-11-24 09:40:00,22.87,22.91,22.85,22.91,21100.0,12.9489,12.9715,12.9375,12.9715,21100.0
2006-11-24 09:45:00,22.9,22.91,22.89,22.9,18800.0,12.9658,12.9715,12.9602,12.9658,18800.0
2006-11-24 09:50:00,22.9,22.93,22.88,22.88,23000.0,12.9658,12.9828,12.9545,12.9545,23000.0
2006-11-24 09:55:00,22.88,22.98,22.88,22.96,16800.0,12.9545,13.0111,12.9545,12.9998,16800.0
2006-11-24 10:00:00,22.95,22.99,22.94,22.97,29300.0,12.9942,13.0168,12.9885,13.0055,29300.0
2006-11-24 10:05:00,22.96,22.97,22.93,22.93,17900.0,12.9998,13.0055,12.9828,12.9828,17900.0
2006-11-24 10:10:00,22.93,22.94,22.92,22.92,15900.0,12.9828,12.9885,12.9772,12.9772,15900.0
2006-11-24 10:15:00,22.92,22.97,22.91,22.96,18800.0,12.9772,13.0055,12.9715,12.9998,18800.0
2006-11-24 10:20:00,22.95,22.99,22.95,22.95,17100.0,12.9942,13.0168,12.9942,12.9942,17100.0
2006-11-24 10:25:00,22.96,22.99,22.96,22.99,16200.0,12.9998,13.0168,12.9998,13.0168,16200.0
2006-11-24 10:30:00,22.98,23.0,22.97,22.98,9500.0,13.0111,13.0225,13.0055,13.0111,9500.0
2006-11-24 10:35:00,22.97,22.99,22.96,22.97,14400.0,13.0055,13.0168,12.9998,13.0055,14400.0
2006-11-24 10:40:00,22.97,22.98,22.94,22.94,13300.0,13.0055,13.0111,12.9885,12.9885,13300.0
2006-11-24 10:45:00,22.94,23.0,22.94,23.0,17900.0,12.9885,13.0225,12.9885,13.0225,17900.0
2006-11-24 10:50:00,23.0,23.02,22.99,23.0,17400.0,13.0225,13.0338,13.0168,13.0225,17400.0
2006-11-24 10:55:00,23.0,23.03,22.99,23.0,72400.0,13.0225,13.0395,13.0168,13.0225,72400.0
2006-11-24 11:00:00,22.99,22.99,22.94,22.96,26800.0,13.0168,13.0168,12.9885,12.9998,26800.0
2006-11-24 11:05:00,22.96,22.97,22.95,22.96,20600.0,12.9998,13.0055,12.9942,12.9998,20600.0
2006-11-24 11:10:00,22.96,22.97,22.92,22.92,25200.0,12.9998,13.0055,12.9772,12.9772,25200.0
2006-11-24 11:15:00,22.92,22.93,22.91,22.91,27500.0,12.9772,12.9828,12.9715,12.9715,27500.0
2006-11-24 11:20:00,22.92,22.94,22.91,22.94,15300.0,12.9772,12.9885,12.9715,12.9885,15300.0
2006-11-24 11:25:00,22.94,22.96,22.93,22.95,13200.0,12.9885,12.9998,12.9828,12.9942,13200.0
2006-11-24 11:30:00,22.95,22.96,22.94,22.95,10200.0,12.9942,12.9998,12.9885,12.9942,10200.0
2006-11-24 11:35:00,22.95,22.95,22.94,22.95,16200.0,12.9942,12.9942,12.9885,12.9942,16200.0
2006-11-24 11:40:00,22.94,22.95,22.92,22.94,24800.0,12.9885,12.9942,12.9772,12.9885,24800.0
2006-11-24 11:45:00,22.95,22.96,22.94,22.95,7300.0,12.9942,12.9998,12.9885,12.9942,7300.0
2006-11-24 11:50:00,22.96,22.97,22.94,22.94,11100.0,12.9998,13.0055,12.9885,12.9885,11100.0
2006-11-24 11:55:00,22.94,22.95,22.94,22.94,10300.0,12.9885,12.9942,12.9885,12.9885,10300.0
2006-11-24 12:00:00,22.94,22.94,22.93,22.94,13200.0,12.9885,12.9885,12.9828,12.9885,13200.0
2006-11-24 12:05:00,22.93,22.94,22.91,22.94,26400.0,12.9828,12.9885,12.9715,12.9885,26400.0
2006-11-24 12:10:00,22.92,22.95,22.92,22.94,16600.0,12.9772,12.9942,12.9772,12.9885,16600.0
2006-11-24 12:15:00,22.95,22.95,22.94,22.95,13300.0,12.9942,12.9942,12.9885,12.9942,13300.0
2006-11-24 12:20:00,22.94,22.95,22.94,22.95,7900.0,12.9885,12.9942,12.9885,12.9942,7900.0
2006-11-24 12:25:00,22.95,22.97,22.94,22.96,22200.0,12.9942,13.0055,12.9885,12.9998,22200.0
2006-11-24 12:30:00,22.96,22.97,22.95,22.95,9500.0,12.9998,13.0055,12.9942,12.9942,9500.0
2006-11-24 12:35:00,22.95,22.95,22.94,22.94,21800.0,12.9942,12.9942,12.9885,12.9885,21800.0
2006-11-24 12:40:00,22.95,22.95,22.94,22.94,28000.0,12.9942,12.9942,12.9885,12.9885,28000.0
2006-11-24 12:45:00,22.95,22.96,22.94,22.94,24200.0,12.9942,12.9998,12.9885,12.9885,24200.0
2006-11-24 12:50:00,22.94,22.95,22.92,22.95,24800.0,12.9885,12.9942,12.9772,12.9942,24800.0
2006-11-24 12:55:00,22.95,22.96,22.89,22.94,36100.0,12.9942,12.9998,12.9602,12.9885,36100.0
2006-11-24 13:00:00,22.92,22.92,22.91,22.91,35500.0,12.9772,12.9772,12.9715,12.9715,35500.0
2006-11-24 13:05:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 13:10:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 13:15:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 13:20:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 13:25:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 13:30:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 13:35:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 13:40:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 13:45:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 13:50:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 13:55:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:00:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:05:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:10:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:15:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:20:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:25:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:30:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:35:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:40:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:45:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:50:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 14:55:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:00:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:05:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:10:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:15:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:20:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:25:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:30:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:35:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:40:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:45:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:50:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-24 15:55:00,22.91,22.91,22.91,22.91,0.0,12.9715,12.9715,12.9715,12.9715,0.0
2006-11-27 09:30:00,22.8,22.89,22.79,22.88,43600.0,12.9092,12.9602,12.9036,12.9545,43600.0
2006-11-27 09:35:00,22.88,22.91,22.85,22.89,26300.0,12.9545,12.9715,12.9375,12.9602,26300.0
2006-11-27 09:40:00,22.87,22.88,22.81,22.87,25300.0,12.9489,12.9545,12.9149,12.9489,25300.0
2006-11-27 09:45:00,22.85,22.86,22.83,22.84,26000.0,12.9375,12.9432,12.9262,12.9319,26000.0
2006-11-27 09:50:00,22.83,22.85,22.83,22.83,40900.0,12.9262,12.9375,12.9262,12.9262,40900.0
2006-11-27 09:55:00,22.83,22.85,22.83,22.84,26000.0,12.9262,12.9375,12.9262,12.9319,26000.0
2006-11-27 10:00:00,22.84,22.86,22.84,22.85,19600.0,12.9319,12.9432,12.9319,12.9375,19600.0
2006-11-27 10:05:00,22.86,22.87,22.85,22.85,36300.0,12.9432,12.9489,12.9375,12.9375,36300.0
2006-11-27 10:10:00,22.85,22.86,22.83,22.83,38500.0,12.9375,12.9432,12.9262,12.9262,38500.0
2006-11-27 10:15:00,22.83,22.83,22.75,22.78,101200.0,12.9262,12.9262,12.8809,12.8979,101200.0
2006-11-27 10:20:00,22.79,22.81,22.78,22.81,32400.0,12.9036,12.9149,12.8979,12.9149,32400.0
2006-11-27 10:25:00,22.81,22.84,22.78,22.79,41300.0,12.9149,12.9319,12.8979,12.9036,41300.0
2006-11-27 10:30:00,22.8,22.81,22.75,22.75,38400.0,12.9092,12.9149,12.8809,12.8809,38400.0
2006-11-27 10:35:00,22.75,22.77,22.71,22.72,57400.0,12.8809,12.8922,12.8583,12.8639,57400.0
2006-11-27 10:40:00,22.71,22.73,22.71,22.72,43600.0,12.8583,12.8696,12.8583,12.8639,43600.0
2006-11-27 10:45:00,22.72,22.73,22.71,22.72,20400.0,12.8639,12.8696,12.8583,12.8639,20400.0
2006-11-27 10:50:00,22.73,22.74,22.72,22.73,25300.0,12.8696,12.8753,12.8639,12.8696,25300.0
2006-11-27 10:55:00,22.73,22.73,22.72,22.72,13400.0,12.8696,12.8696,12.8639,12.8639,13400.0
2006-11-27 11:00:00,22.72,22.73,22.71,22.71,23600.0,12.8639,12.8696,12.8583,12.8583,23600.0
2006-11-27 11:05:00,22.71,22.73,22.71,22.72,18900.0,12.8583,12.8696,12.8583,12.8639,18900.0
2006-11-27 11:10:00,22.72,22.74,22.69,22.7,63300.0,12.8639,12.8753,12.8469,12.8526,63300.0
2006-11-27 11:15:00,22.69,22.7,22.66,22.68,41400.0,12.8469,12.8526,12.83,12.8413,41400.0
2006-11-27 11:20:00,22.68,22.7,22.65,22.66,36400.0,12.8413,12.8526,12.8243,12.83,36400.0
2006-11-27 11:25:00,22.66,22.66,22.64,22.64,30700.0,12.83,12.83,12.8186,12.8186,30700.0
2006-11-27 11:30:00,22.64,22.67,22.64,22.66,28400.0,12.8186,12.8356,12.8186,12.83,28400.0
2006-11-27 11:35:00,22.66,22.69,22.66,22.69,20200.0,12.83,12.8469,12.83,12.8469,20200.0
2006-11-27 11:40:00,22.7,22.7,22.65,22.66,19000.0,12.8526,12.8526,12.8243,12.83,19000.0
2006-11-27 11:45:00,22.66,22.68,22.65,22.68,29900.0,12.83,12.8413,12.8243,12.8413,29900.0
2006-11-27 11:50:00,22.69,22.69,22.68,22.69,16700.0,12.8469,12.8469,12.8413,12.8469,16700.0
2006-11-27 11:55:00,22.68,22.7,22.68,22.69,3900.0,12.8413,12.8526,12.8413,12.8469,3900.0
2006-11-27 12:00:00,22.69,22.71,22.69,22.71,18300.0,12.8469,12.8583,12.8469,12.8583,18300.0
2006-11-27 12:05:00,22.7,22.72,22.7,22.71,8100.0,12.8526,12.8639,12.8526,12.8583,8100.0
2006-11-27 12:10:00,22.71,22.73,22.71,22.71,29900.0,12.8583,12.8696,12.8583,12.8583,29900.0
2006-11-27 12:15:00,22.71,22.73,22.7,22.73,16700.0,12.8583,12.8696,12.8526,12.8696,16700.0
2006-11-27 12:20:00,22.72,22.76,22.72,22.75,28500.0,12.8639,12.8866,12.8639,12.8809,28500.0
2006-11-27 12:25:00,22.75,22.79,22.75,22.78,24700.0,12.8809,12.9036,12.8809,12.8979,24700.0
2006-11-27 12:30:00,22.78,22.79,22.76,22.76,26500.0,12.8979,12.9036,12.8866,12.8866,26500.0
2006-11-27 12:35:00,22.76,22.76,22.7,22.7,32300.0,12.8866,12.8866,12.8526,12.8526,32300.0
2006-11-27 12:40:00,22.69,22.72,22.68,22.68,44100.0,12.8469,12.8639,12.8413,12.8413,44100.0
2006-11-27 12:45:00,22.68,22.69,22.68,22.69,6600.0,12.8413,12.8469,12.8413,12.8469,6600.0
2006-11-27 12:50:00,22.68,22.71,22.68,22.7,36900.0,12.8413,12.8583,12.8413,12.8526,36900.0
2006-11-27 12:55:00,22.7,22.71,22.7,22.7,31400.0,12.8526,12.8583,12.8526,12.8526,31400.0
2006-11-27 13:00:00,22.7,22.71,22.65,22.67,37500.0,12.8526,12.8583,12.8243,12.8356,37500.0
2006-11-27 13:05:00,22.67,22.67,22.66,22.66,11900.0,12.8356,12.8356,12.83,12.83,11900.0
2006-11-27 13:10:00,22.66,22.69,22.66,22.69,19600.0,12.83,12.8469,12.83,12.8469,19600.0
2006-11-27 13:15:00,22.68,22.69,22.67,22.68,25300.0,12.8413,12.8469,12.8356,12.8413,25300.0
2006-11-27 13:20:00,22.68,22.69,22.67,22.69,20900.0,12.8413,12.8469,12.8356,12.8469,20900.0
2006-11-27 13:25:00,22.69,22.71,22.68,22.71,18100.0,12.8469,12.8583,12.8413,12.8583,18100.0
2006-11-27 13:30:00,22.71,22.73,22.7,22.72,22300.0,12.8583,12.8696,12.8526,12.8639,22300.0
2006-11-27 13:35:00,22.72,22.73,22.71,22.71,18200.0,12.8639,12.8696,12.8583,12.8583,18200.0
2006-11-27 13:40:00,22.7,22.72,22.7,22.72,11900.0,12.8526,12.8639,12.8526,12.8639,11900.0
2006-11-27 13:45:00,22.71,22.73,22.71,22.71,14900.0,12.8583,12.8696,12.8583,12.8583,14900.0
2006-11-27 13:50:00,22.72,22.73,22.71,22.72,18500.0,12.8639,12.8696,12.8583,12.8639,18500.0
2006-11-27 13:55:00,22.72,22.74,22.72,22.73,16800.0,12.8639,12.8753,12.8639,12.8696,16800.0
2006-11-27 14:00:00,22.74,22.74,22.73,22.73,12000.0,12.8753,12.8753,12.8696,12.8696,12000.0
2006-11-27 14:05:00,22.73,22.73,22.69,22.69,249300.0,12.8696,12.8696,12.8469,12.8469,249300.0
2006-11-27 14:10:00,22.7,22.7,22.69,22.7,12400.0,12.8526,12.8526,12.8469,12.8526,12400.0
2006-11-27 14:15:00,22.69,22.7,22.69,22.69,24000.0,12.8469,12.8526,12.8469,12.8469,24000.0
2006-11-27 14:20:00,22.7,22.7,22.68,22.68,17900.0,12.8526,12.8526,12.8413,12.8413,17900.0
2006-11-27 14:25:00,22.69,22.69,22.68,22.69,5800.0,12.8469,12.8469,12.8413,12.8469,5800.0
2006-11-27 14:30:00,22.69,22.69,22.68,22.69,40500.0,12.8469,12.8469,12.8413,12.8469,40500.0
2006-11-27 14:35:00,22.69,22.69,22.66,22.66,32200.0,12.8469,12.8469,12.83,12.83,32200.0
2006-11-27 14:40:00,22.66,22.67,22.65,22.66,15800.0,12.83,12.8356,12.8243,12.83,15800.0
2006-11-27 14:45:00,22.66,22.67,22.64,22.65,39500.0,12.83,12.8356,12.8186,12.8243,39500.0
2006-11-27 14:50:00,22.64,22.65,22.63,22.63,23200.0,12.8186,12.8243,12.813,12.813,23200.0
2006-11-27 14:55:00,22.63,22.64,22.61,22.61,16900.0,12.813,12.8186,12.8016,12.8016,16900.0
2006-11-27 15:00:00,22.62,22.63,22.61,22.62,11000.0,12.8073,12.813,12.8016,12.8073,11000.0
2006-11-27 15:05:00,22.62,22.64,22.62,22.63,16400.0,12.8073,12.8186,12.8073,12.813,16400.0
2006-11-27 15:10:00,22.63,22.64,22.62,22.63,16300.0,12.813,12.8186,12.8073,12.813,16300.0
2006-11-27 15:15:00,22.63,22.66,22.63,22.66,26300.0,12.813,12.83,12.813,12.83,26300.0
2006-11-27 15:20:00,22.66,22.68,22.65,22.68,25400.0,12.83,12.8413,12.8243,12.8413,25400.0
2006-11-27 15:25:00,22.67,22.69,22.67,22.68,21600.0,12.8356,12.8469,12.8356,12.8413,21600.0
2006-11-27 15:30:00,22.68,22.69,22.66,22.67,40300.0,12.8413,12.8469,12.83,12.8356,40300.0
2006-11-27 15:35:00,22.68,22.69,22.67,22.68,26800.0,12.8413,12.8469,12.8356,12.8413,26800.0
2006-11-27 15:40:00,22.68,22.68,22.67,22.68,31800.0,12.8413,12.8413,12.8356,12.8413,31800.0
2006-11-27 15:45:00,22.67,22.72,22.67,22.71,57900.0,12.8356,12.8639,12.8356,12.8583,57900.0
2006-11-27 15:50:00,22.71,22.71,22.67,22.67,16700.0,12.8583,12.8583,12.8356,12.8356,16700.0
2006-11-27 15:55:00,22.67,22.68,22.67,22.67,18700.0,12.8356,12.8413,12.8356,12.8356,18700.0
2006-11-28 09:30:00,22.59,22.6,22.55,22.56,42800.0,12.7903,12.796,12.7677,12.7733,42800.0
2006-11-28 09:35:00,22.56,22.56,22.52,22.52,28000.0,12.7733,12.7733,12.7507,12.7507,28000.0
2006-11-28 09:40:00,22.52,22.52,22.42,22.44,75500.0,12.7507,12.7507,12.6941,12.7054,75500.0
2006-11-28 09:45:00,22.44,22.52,22.43,22.48,25500.0,12.7054,12.7507,12.6997,12.728,25500.0
2006-11-28 09:50:00,22.48,22.58,22.48,22.51,142000.0,12.728,12.7847,12.728,12.745,142000.0
2006-11-28 09:55:00,22.51,22.51,22.48,22.49,47100.0,12.745,12.745,12.728,12.7337,47100.0
2006-11-28 10:00:00,22.5,22.55,22.49,22.55,36600.0,12.7394,12.7677,12.7337,12.7677,36600.0
2006-11-28 10:05:00,22.55,22.55,22.52,22.53,27700.0,12.7677,12.7677,12.7507,12.7564,27700.0
2006-11-28 10:10:00,22.53,22.54,22.5,22.5,48700.0,12.7564,12.762,12.7394,12.7394,48700.0
2006-11-28 10:15:00,22.49,22.52,22.47,22.5,56400.0,12.7337,12.7507,12.7224,12.7394,56400.0
2006-11-28 10:20:00,22.5,22.56,22.5,22.55,40500.0,12.7394,12.7733,12.7394,12.7677,40500.0
2006-11-28 10:25:00,22.55,22.62,22.53,22.59,64100.0,12.7677,12.8073,12.7564,12.7903,64100.0
2006-11-28 10:30:00,22.59,22.66,22.57,22.65,34000.0,12.7903,12.83,12.779,12.8243,34000.0
2006-11-28 10:35:00,22.66,22.7,22.65,22.69,22800.0,12.83,12.8526,12.8243,12.8469,22800.0
2006-11-28 10:40:00,22.7,22.71,22.63,22.64,42900.0,12.8526,12.8583,12.813,12.8186,42900.0
2006-11-28 10:45:00,22.65,22.73,22.65,22.71,123500.0,12.8243,12.8696,12.8243,12.8583,123500.0
2006-11-28 10:50:00,22.73,22.75,22.69,22.7,35000.0,12.8696,12.8809,12.8469,12.8526,35000.0
2006-11-28 10:55:00,22.7,22.71,22.67,22.7,18700.0,12.8526,12.8583,12.8356,12.8526,18700.0
2006-11-28 11:00:00,22.71,22.74,22.71,22.74,23500.0,12.8583,12.8753,12.8583,12.8753,23500.0
2006-11-28 11:05:00,22.73,22.73,22.69,22.7,24900.0,12.8696,12.8696,12.8469,12.8526,24900.0
2006-11-28 11:10:00,22.71,22.73,22.69,22.72,20100.0,12.8583,12.8696,12.8469,12.8639,20100.0
2006-11-28 11:15:00,22.72,22.73,22.7,22.72,39400.0,12.8639,12.8696,12.8526,12.8639,39400.0
2006-11-28 11:20:00,22.73,22.73,22.72,22.72,17900.0,12.8696,12.8696,12.8639,12.8639,17900.0
2006-11-28 11:25:00,22.73,22.73,22.71,22.72,23900.0,12.8696,12.8696,12.8583,12.8639,23900.0
2006-11-28 11:30:00,22.72,22.74,22.72,22.74,16700.0,12.8639,12.8753,12.8639,12.8753,16700.0
2006-11-28 11:35:00,22.74,22.74,22.73,22.73,20500.0,12.8753,12.8753,12.8696,12.8696,20500.0
2006-11-28 11:40:00,22.74,22.74,22.72,22.74,28800.0,12.8753,12.8753,12.8639,12.8753,28800.0
2006-11-28 11:45:00,22.72,22.72,22.66,22.67,51900.0,12.8639,12.8639,12.83,12.8356,51900.0
2006-11-28 11:50:00,22.67,22.69,22.66,22.69,19300.0,12.8356,12.8469,12.83,12.8469,19300.0
2006-11-28 11:55:00,22.69,22.69,22.65,22.66,25600.0,12.8469,12.8469,12.8243,12.83,25600.0
2006-11-28 12:00:00,22.66,22.69,22.64,22.69,32200.0,12.83,12.8469,12.8186,12.8469,32200.0
2006-11-28 12:05:00,22.69,22.72,22.6,22.71,311400.0,12.8469,12.8639,12.796,12.8583,311400.0
2006-11-28 12:10:00,22.71,22.72,22.68,22.69,26000.0,12.8583,12.8639,12.8413,12.8469,26000.0
2006-11-28 12:15:00,22.68,22.71,22.67,22.71,195800.0,12.8413,12.8583,12.8356,12.8583,195800.0
2006-11-28 12:20:00,22.7,22.71,22.68,22.7,53800.0,12.8526,12.8583,12.8413,12.8526,53800.0
2006-11-28 12:25:00,22.7,22.71,22.67,22.68,23500.0,12.8526,12.8583,12.8356,12.8413,23500.0
2006-11-28 12:30:00,22.67,22.68,22.63,22.65,27400.0,12.8356,12.8413,12.813,12.8243,27400.0
2006-11-28 12:35:00,22.65,22.65,22.62,22.65,19200.0,12.8243,12.8243,12.8073,12.8243,19200.0
2006-11-28 12:40:00,22.65,22.65,22.61,22.61,23300.0,12.8243,12.8243,12.8016,12.8016,23300.0
2006-11-28 12:45:00,22.6,22.61,22.6,22.6,12400.0,12.796,12.8016,12.796,12.796,12400.0
2006-11-28 12:50:00,22.59,22.63,22.59,22.61,17600.0,12.7903,12.813,12.7903,12.8016,17600.0
2006-11-28 12:55:00,22.6,22.6,22.59,22.6,14800.0,12.796,12.796,12.7903,12.796,14800.0
2006-11-28 13:00:00,22.59,22.6,22.58,22.59,33000.0,12.7903,12.796,12.7847,12.7903,33000.0
2006-11-28 13:05:00,22.6,22.65,22.59,22.6,33400.0,12.796,12.8243,12.7903,12.796,33400.0
2006-11-28 13:10:00,22.61,22.61,22.59,22.6,53400.0,12.8016,12.8016,12.7903,12.796,53400.0
2006-11-28 13:15:00,22.6,22.61,22.58,22.59,30500.0,12.796,12.8016,12.7847,12.7903,30500.0
2006-11-28 13:20:00,22.59,22.6,22.54,22.55,50300.0,12.7903,12.796,12.762,12.7677,50300.0
2006-11-28 13:25:00,22.56,22.58,22.54,22.55,24600.0,12.7733,12.7847,12.762,12.7677,24600.0
2006-11-28 13:30:00,22.55,22.58,22.55,22.55,24000.0,12.7677,12.7847,12.7677,12.7677,24000.0
2006-11-28 13:35:00,22.55,22.57,22.53,22.57,22300.0,12.7677,12.779,12.7564,12.779,22300.0
2006-11-28 13:40:00,22.57,22.6,22.54,22.58,39200.0,12.779,12.796,12.762,12.7847,39200.0
2006-11-28 13:45:00,22.59,22.6,22.57,22.59,25200.0,12.7903,12.796,12.779,12.7903,25200.0
2006-11-28 13:50:00,22.59,22.6,22.57,22.6,20500.0,12.7903,12.796,12.779,12.796,20500.0
2006-11-28 13:55:00,22.6,22.61,22.58,22.59,33100.0,12.796,12.8016,12.7847,12.7903,33100.0
2006-11-28 14:00:00,22.59,22.6,22.59,22.59,23800.0,12.7903,12.796,12.7903,12.7903,23800.0
2006-11-28 14:05:00,22.59,22.62,22.59,22.62,28800.0,12.7903,12.8073,12.7903,12.8073,28800.0
2006-11-28 14:10:00,22.62,22.62,22.58,22.59,29100.0,12.8073,12.8073,12.7847,12.7903,29100.0
2006-11-28 14:15:00,22.6,22.6,22.55,22.55,28700.0,12.796,12.796,12.7677,12.7677,28700.0
2006-11-28 14:20:00,22.55,22.59,22.55,22.59,16200.0,12.7677,12.7903,12.7677,12.7903,16200.0
2006-11-28 14:25:00,22.59,22.61,22.58,22.6,19800.0,12.7903,12.8016,12.7847,12.796,19800.0
2006-11-28 14:30:00,22.59,22.6,22.59,22.6,24300.0,12.7903,12.796,12.7903,12.796,24300.0
2006-11-28 14:35:00,22.61,22.61,22.58,22.58,31000.0,12.8016,12.8016,12.7847,12.7847,31000.0
2006-11-28 14:40:00,22.59,22.59,22.57,22.58,18400.0,12.7903,12.7903,12.779,12.7847,18400.0
2006-11-28 14:45:00,22.59,22.6,22.57,22.57,27400.0,12.7903,12.796,12.779,12.779,27400.0
2006-11-28 14:50:00,22.57,22.59,22.57,22.59,19000.0,12.779,12.7903,12.779,12.7903,19000.0
2006-11-28 14:55:00,22.59,22.61,22.58,22.61,23500.0,12.7903,12.8016,12.7847,12.8016,23500.0
2006-11-28 15:00:00,22.61,22.61,22.59,22.59,21100.0,12.8016,12.8016,12.7903,12.7903,21100.0
2006-11-28 15:05:00,22.59,22.6,22.57,22.57,33600.0,12.7903,12.796,12.779,12.779,33600.0
2006-11-28 15:10:00,22.58,22.6,22.57,22.58,38400.0,12.7847,12.796,12.779,12.7847,38400.0
2006-11-28 15:15:00,22.58,22.6,22.58,22.59,16700.0,12.7847,12.796,12.7847,12.7903,16700.0
2006-11-28 15:20:00,22.59,22.6,22.57,22.57,39800.0,12.7903,12.796,12.779,12.779,39800.0
2006-11-28 15:25:00,22.58,22.59,22.57,22.58,39600.0,12.7847,12.7903,12.779,12.7847,39600.0
2006-11-28 15:30:00,22.58,22.59,22.56,22.56,70100.0,12.7847,12.7903,12.7733,12.7733,70100.0
2006-11-28 15:35:00,22.57,22.59,22.52,22.52,69500.0,12.779,12.7903,12.7507,12.7507,69500.0
2006-11-28 15:40:00,22.52,22.52,22.48,22.49,166200.0,12.7507,12.7507,12.728,12.7337,166200.0
2006-11-28 15:45:00,22.49,22.52,22.48,22.48,77100.0,12.7337,12.7507,12.728,12.728,77100.0
2006-11-28 15:50:00,22.49,22.5,22.48,22.5,84800.0,12.7337,12.7394,12.728,12.7394,84800.0
2006-11-28 15:55:00,22.5,22.54,22.49,22.54,117300.0,12.7394,12.762,12.7337,12.762,117300.0
2006-11-29 09:30:00,22.52,22.52,22.42,22.45,50500.0,12.7507,12.7507,12.6941,12.7111,50500.0
2006-11-29 09:35:00,22.43,22.51,22.43,22.48,53200.0,12.6997,12.745,12.6997,12.728,53200.0
2006-11-29 09:40:00,22.48,22.49,22.42,22.43,38700.0,12.728,12.7337,12.6941,12.6997,38700.0
2006-11-29 09:45:00,22.44,22.48,22.42,22.44,18900.0,12.7054,12.728,12.6941,12.7054,18900.0
2006-11-29 09:50:00,22.44,22.45,22.42,22.42,22200.0,12.7054,12.7111,12.6941,12.6941,22200.0
2006-11-29 09:55:00,22.43,22.48,22.42,22.47,231800.0,12.6997,12.728,12.6941,12.7224,231800.0
2006-11-29 10:00:00,22.47,22.5,22.45,22.49,21800.0,12.7224,12.7394,12.7111,12.7337,21800.0
2006-11-29 10:05:00,22.49,22.5,22.46,22.47,28600.0,12.7337,12.7394,12.7167,12.7224,28600.0
2006-11-29 10:10:00,22.48,22.48,22.44,22.45,212300.0,12.728,12.728,12.7054,12.7111,212300.0
2006-11-29 10:15:00,22.45,22.45,22.4,22.4,32000.0,12.7111,12.7111,12.6827,12.6827,32000.0
2006-11-29 10:20:00,22.4,22.41,22.39,22.39,19100.0,12.6827,12.6884,12.6771,12.6771,19100.0
2006-11-29 10:25:00,22.39,22.43,22.38,22.42,19600.0,12.6771,12.6997,12.6714,12.6941,19600.0
2006-11-29 10:30:00,22.43,22.43,22.37,22.41,34300.0,12.6997,12.6997,12.6658,12.6884,34300.0
2006-11-29 10:35:00,22.41,22.42,22.4,22.4,22300.0,12.6884,12.6941,12.6827,12.6827,22300.0
2006-11-29 10:40:00,22.4,22.44,22.39,22.4,44200.0,12.6827,12.7054,12.6771,12.6827,44200.0
2006-11-29 10:45:00,22.4,22.44,22.4,22.44,15800.0,12.6827,12.7054,12.6827,12.7054,15800.0
2006-11-29 10:50:00,22.43,22.44,22.41,22.44,22400.0,12.6997,12.7054,12.6884,12.7054,22400.0
2006-11-29 10:55:00,22.44,22.45,22.41,22.43,28100.0,12.7054,12.7111,12.6884,12.6997,28100.0
2006-11-29 11:00:00,22.43,22.47,22.42,22.47,33300.0,12.6997,12.7224,12.6941,12.7224,33300.0
2006-11-29 11:05:00,22.47,22.5,22.47,22.48,27800.0,12.7224,12.7394,12.7224,12.728,27800.0
2006-11-29 11:10:00,22.49,22.5,22.47,22.47,31500.0,12.7337,12.7394,12.7224,12.7224,31500.0
2006-11-29 11:15:00,22.47,22.51,22.46,22.51,63800.0,12.7224,12.745,12.7167,12.745,63800.0
2006-11-29 11:20:00,22.51,22.52,22.5,22.51,183000.0,12.745,12.7507,12.7394,12.745,183000.0
2006-11-29 11:25:00,22.5,22.52,22.47,22.52,40300.0,12.7394,12.7507,12.7224,12.7507,40300.0
2006-11-29 11:30:00,22.51,22.52,22.51,22.52,12000.0,12.745,12.7507,12.745,12.7507,12000.0
2006-11-29 11:35:00,22.52,22.53,22.51,22.51,25800.0,12.7507,12.7564,12.745,12.745,25800.0
2006-11-29 11:40:00,22.52,22.58,22.5,22.58,71800.0,12.7507,12.7847,12.7394,12.7847,71800.0
2006-11-29 11:45:00,22.58,22.6,22.58,22.59,49300.0,12.7847,12.796,12.7847,12.7903,49300.0
2006-11-29 11:50:00,22.59,22.63,22.59,22.62,74200.0,12.7903,12.813,12.7903,12.8073,74200.0
2006-11-29 11:55:00,22.63,22.65,22.58,22.59,82300.0,12.813,12.8243,12.7847,12.7903,82300.0
2006-11-29 12:00:00,22.59,22.64,22.59,22.64,60900.0,12.7903,12.8186,12.7903,12.8186,60900.0
2006-11-29 12:05:00,22.64,22.67,22.64,22.65,32600.0,12.8186,12.8356,12.8186,12.8243,32600.0
2006-11-29 12:10:00,22.66,22.69,22.65,22.68,98100.0,12.83,12.8469,12.8243,12.8413,98100.0
2006-11-29 12:15:00,22.68,22.69,22.66,22.68,46700.0,12.8413,12.8469,12.83,12.8413,46700.0
2006-11-29 12:20:00,22.67,22.68,22.63,22.63,25700.0,12.8356,12.8413,12.813,12.813,25700.0
2006-11-29 12:25:00,22.63,22.66,22.63,22.64,35600.0,12.813,12.83,12.813,12.8186,35600.0
2006-11-29 12:30:00,22.65,22.66,22.62,22.64,55800.0,12.8243,12.83,12.8073,12.8186,55800.0
2006-11-29 12:35:00,22.65,22.68,22.64,22.67,38600.0,12.8243,12.8413,12.8186,12.8356,38600.0
2006-11-29 12:40:00,22.66,22.66,22.63,22.63,47300.0,12.83,12.83,12.813,12.813,47300.0
2006-11-29 12:45:00,22.64,22.65,22.61,22.62,38100.0,12.8186,12.8243,12.8016,12.8073,38100.0
2006-11-29 12:50:00,22.62,22.62,22.61,22.61,21900.0,12.8073,12.8073,12.8016,12.8016,21900.0
2006-11-29 12:55:00,22.61,22.62,22.55,22.55,69900.0,12.8016,12.8073,12.7677,12.7677,69900.0
2006-11-29 13:00:00,22.55,22.55,22.51,22.52,24700.0,12.7677,12.7677,12.745,12.7507,24700.0
2006-11-29 13:05:00,22.51,22.52,22.5,22.52,20000.0,12.745,12.7507,12.7394,12.7507,20000.0
2006-11-29 13:10:00,22.52,22.52,22.5,22.51,47700.0,12.7507,12.7507,12.7394,12.745,47700.0
2006-11-29 13:15:00,22.51,22.53,22.5,22.51,20700.0,12.745,12.7564,12.7394,12.745,20700.0
2006-11-29 13:20:00,22.51,22.51,22.5,22.5,22900.0,12.745,12.745,12.7394,12.7394,22900.0
2006-11-29 13:25:00,22.5,22.51,22.47,22.47,18800.0,12.7394,12.745,12.7224,12.7224,18800.0
2006-11-29 13:30:00,22.47,22.48,22.47,22.47,28900.0,12.7224,12.728,12.7224,12.7224,28900.0
2006-11-29 13:35:00,22.48,22.48,22.47,22.47,35900.0,12.728,12.728,12.7224,12.7224,35900.0
2006-11-29 13:40:00,22.48,22.5,22.47,22.49,35100.0,12.728,12.7394,12.7224,12.7337,35100.0
2006-11-29 13:45:00,22.49,22.5,22.48,22.49,30600.0,12.7337,12.7394,12.728,12.7337,30600.0
2006-11-29 13:50:00,22.49,22.5,22.47,22.48,34000.0,12.7337,12.7394,12.7224,12.728,34000.0
2006-11-29 13:55:00,22.48,22.5,22.48,22.5,16800.0,12.728,12.7394,12.728,12.7394,16800.0
2006-11-29 14:00:00,22.5,22.51,22.48,22.48,29400.0,12.7394,12.745,12.728,12.728,29400.0
2006-11-29 14:05:00,22.48,22.49,22.47,22.48,7700.0,12.728,12.7337,12.7224,12.728,7700.0
2006-11-29 14:10:00,22.48,22.5,22.47,22.48,10400.0,12.728,12.7394,12.7224,12.728,10400.0
2006-11-29 14:15:00,22.48,22.48,22.47,22.47,11000.0,12.728,12.728,12.7224,12.7224,11000.0
2006-11-29 14:20:00,22.48,22.5,22.46,22.47,15600.0,12.728,12.7394,12.7167,12.7224,15600.0
2006-11-29 14:25:00,22.48,22.51,22.46,22.47,56000.0,12.728,12.745,12.7167,12.7224,56000.0
2006-11-29 14:30:00,22.47,22.48,22.47,22.48,8100.0,12.7224,12.728,12.7224,12.728,8100.0
2006-11-29 14:35:00,22.49,22.54,22.49,22.52,19000.0,12.7337,12.762,12.7337,12.7507,19000.0
2006-11-29 14:40:00,22.52,22.56,22.52,22.52,30300.0,12.7507,12.7733,12.7507,12.7507,30300.0
2006-11-29 14:45:00,22.52,22.53,22.52,22.52,6500.0,12.7507,12.7564,12.7507,12.7507,6500.0
2006-11-29 14:50:00,22.53,22.55,22.52,22.54,131000.0,12.7564,12.7677,12.7507,12.762,131000.0
2006-11-29 14:55:00,22.55,22.55,22.54,22.55,19000.0,12.7677,12.7677,12.762,12.7677,19000.0
2006-11-29 15:00:00,22.55,22.57,22.54,22.56,40800.0,12.7677,12.779,12.762,12.7733,40800.0
2006-11-29 15:05:00,22.55,22.56,22.55,22.56,9200.0,12.7677,12.7733,12.7677,12.7733,9200.0
2006-11-29 15:10:00,22.55,22.56,22.55,22.55,14800.0,12.7677,12.7733,12.7677,12.7677,14800.0
2006-11-29 15:15:00,22.56,22.56,22.55,22.55,10000.0,12.7733,12.7733,12.7677,12.7677,10000.0
2006-11-29 15:20:00,22.55,22.55,22.54,22.55,19300.0,12.7677,12.7677,12.762,12.7677,19300.0
2006-11-29 15:25:00,22.56,22.59,22.56,22.58,45200.0,12.7733,12.7903,12.7733,12.7847,45200.0
2006-11-29 15:30:00,22.59,22.62,22.59,22.62,34200.0,12.7903,12.8073,12.7903,12.8073,34200.0
2006-11-29 15:35:00,22.62,22.63,22.61,22.63,30700.0,12.8073,12.813,12.8016,12.813,30700.0
2006-11-29 15:40:00,22.63,22.64,22.62,22.63,30300.0,12.813,12.8186,12.8073,12.813,30300.0
2006-11-29 15:45:00,22.64,22.64,22.61,22.62,29100.0,12.8186,12.8186,12.8016,12.8073,29100.0
2006-11-29 15:50:00,22.62,22.64,22.61,22.62,24200.0,12.8073,12.8186,12.8016,12.8073,24200.0
2006-11-29 15:55:00,22.61,22.62,22.61,22.61,16800.0,12.8016,12.8073,12.8016,12.8016,16800.0
2006-11-30 09:30:00,22.58,22.63,22.57,22.63,18400.0,12.7847,12.813,12.779,12.813,18400.0
2006-11-30 09:35:00,22.62,22.68,22.6,22.6,26100.0,12.8073,12.8413,12.796,12.796,26100.0
2006-11-30 09:40:00,22.59,22.6,22.57,22.57,5900.0,12.7903,12.796,12.779,12.779,5900.0
2006-11-30 09:45:00,22.57,22.59,22.56,22.56,18600.0,12.779,12.7903,12.7733,12.7733,18600.0
2006-11-30 09:50:00,22.57,22.63,22.56,22.61,25500.0,12.779,12.813,12.7733,12.8016,25500.0
2006-11-30 09:55:00,22.61,22.62,22.49,22.5,24000.0,12.8016,12.8073,12.7337,12.7394,24000.0
2006-11-30 10:00:00,22.49,22.49,22.42,22.42,42600.0,12.7337,12.7337,12.6941,12.6941,42600.0
2006-11-30 10:05:00,22.44,22.49,22.42,22.48,10100.0,12.7054,12.7337,12.6941,12.728,10100.0
2006-11-30 10:10:00,22.5,22.52,22.48,22.49,11000.0,12.7394,12.7507,12.728,12.7337,11000.0
2006-11-30 10:15:00,22.48,22.51,22.46,22.46,12200.0,12.728,12.745,12.7167,12.7167,12200.0
2006-11-30 10:20:00,22.46,22.49,22.4,22.43,35300.0,12.7167,12.7337,12.6827,12.6997,35300.0
2006-11-30 10:25:00,22.45,22.49,22.42,22.44,14600.0,12.7111,12.7337,12.6941,12.7054,14600.0
2006-11-30 10:30:00,22.44,22.49,22.41,22.44,11900.0,12.7054,12.7337,12.6884,12.7054,11900.0
2006-11-30 10:35:00,22.43,22.45,22.43,22.44,6100.0,12.6997,12.7111,12.6997,12.7054,6100.0
2006-11-30 10:40:00,22.44,22.46,22.41,22.45,10800.0,12.7054,12.7167,12.6884,12.7111,10800.0
2006-11-30 10:45:00,22.47,22.47,22.45,22.46,10700.0,12.7224,12.7224,12.7111,12.7167,10700.0
2006-11-30 10:50:00,22.47,22.5,22.45,22.5,7500.0,12.7224,12.7394,12.7111,12.7394,7500.0
2006-11-30 10:55:00,22.5,22.5,22.45,22.48,17900.0,12.7394,12.7394,12.7111,12.728,17900.0
2006-11-30 11:00:00,22.49,22.5,22.44,22.44,9700.0,12.7337,12.7394,12.7054,12.7054,9700.0
2006-11-30 11:05:00,22.43,22.48,22.43,22.47,7200.0,12.6997,12.728,12.6997,12.7224,7200.0
2006-11-30 11:10:00,22.47,22.48,22.44,22.45,13000.0,12.7224,12.728,12.7054,12.7111,13000.0
2006-11-30 11:15:00,22.44,22.48,22.44,22.46,37200.0,12.7054,12.728,12.7054,12.7167,37200.0
2006-11-30 11:20:00,22.47,22.52,22.47,22.5,35900.0,12.7224,12.7507,12.7224,12.7394,35900.0
2006-11-30 11:25:00,22.49,22.53,22.49,22.5,20100.0,12.7337,12.7564,12.7337,12.7394,20100.0
2006-11-30 11:30:00,22.5,22.51,22.49,22.5,14800.0,12.7394,12.745,12.7337,12.7394,14800.0
2006-11-30 11:35:00,22.51,22.52,22.5,22.51,15700.0,12.745,12.7507,12.7394,12.745,15700.0
2006-11-30 11:40:00,22.51,22.57,22.51,22.56,50500.0,12.745,12.779,12.745,12.7733,50500.0
2006-11-30 11:45:00,22.57,22.6,22.52,22.52,54400.0,12.779,12.796,12.7507,12.7507,54400.0
2006-11-30 11:50:00,22.52,22.52,22.48,22.51,14700.0,12.7507,12.7507,12.728,12.745,14700.0
2006-11-30 11:55:00,22.51,22.55,22.5,22.52,18800.0,12.745,12.7677,12.7394,12.7507,18800.0
2006-11-30 12:00:00,22.53,22.53,22.47,22.47,31600.0,12.7564,12.7564,12.7224,12.7224,31600.0
2006-11-30 12:05:00,22.47,22.49,22.47,22.47,8100.0,12.7224,12.7337,12.7224,12.7224,8100.0
2006-11-30 12:10:00,22.48,22.49,22.48,22.49,5100.0,12.728,12.7337,12.728,12.7337,5100.0
2006-11-30 12:15:00,22.47,22.48,22.47,22.48,9100.0,12.7224,12.728,12.7224,12.728,9100.0
2006-11-30 12:20:00,22.48,22.49,22.48,22.49,3900.0,12.728,12.7337,12.728,12.7337,3900.0
2006-11-30 12:25:00,22.49,22.49,22.47,22.48,9000.0,12.7337,12.7337,12.7224,12.728,9000.0
2006-11-30 12:30:00,22.48,22.52,22.48,22.51,32000.0,12.728,12.7507,12.728,12.745,32000.0
2006-11-30 12:35:00,22.52,22.52,22.51,22.51,23300.0,12.7507,12.7507,12.745,12.745,23300.0
2006-11-30 12:40:00,22.51,22.52,22.49,22.49,14000.0,12.745,12.7507,12.7337,12.7337,14000.0
2006-11-30 12:45:00,22.49,22.49,22.48,22.48,14200.0,12.7337,12.7337,12.728,12.728,14200.0
2006-11-30 12:50:00,22.49,22.5,22.48,22.5,15900.0,12.7337,12.7394,12.728,12.7394,15900.0
2006-11-30 12:55:00,22.5,22.52,22.49,22.51,29400.0,12.7394,12.7507,12.7337,12.745,29400.0
2006-11-30 13:00:00,22.51,22.52,22.5,22.5,14300.0,12.745,12.7507,12.7394,12.7394,14300.0
2006-11-30 13:05:00,22.51,22.51,22.49,22.51,20100.0,12.745,12.745,12.7337,12.745,20100.0
2006-11-30 13:10:00,22.51,22.54,22.51,22.54,19100.0,12.745,12.762,12.745,12.762,19100.0
2006-11-30 13:15:00,22.53,22.57,22.53,22.55,26600.0,12.7564,12.779,12.7564,12.7677,26600.0
2006-11-30 13:20:00,22.55,22.55,22.54,22.55,21500.0,12.7677,12.7677,12.762,12.7677,21500.0
2006-11-30 13:25:00,22.54,22.54,22.52,22.53,24200.0,12.762,12.762,12.7507,12.7564,24200.0
2006-11-30 13:30:00,22.53,22.53,22.5,22.5,30300.0,12.7564,12.7564,12.7394,12.7394,30300.0
2006-11-30 13:35:00,22.5,22.5,22.49,22.5,34500.0,12.7394,12.7394,12.7337,12.7394,34500.0
2006-11-30 13:40:00,22.5,22.51,22.49,22.51,17800.0,12.7394,12.745,12.7337,12.745,17800.0
2006-11-30 13:45:00,22.51,22.52,22.5,22.52,26800.0,12.745,12.7507,12.7394,12.7507,26800.0
2006-11-30 13:50:00,22.52,22.53,22.51,22.52,22600.0,12.7507,12.7564,12.745,12.7507,22600.0
2006-11-30 13:55:00,22.52,22.54,22.52,22.53,50000.0,12.7507,12.762,12.7507,12.7564,50000.0
2006-11-30 14:00:00,22.53,22.55,22.52,22.53,45900.0,12.7564,12.7677,12.7507,12.7564,45900.0
2006-11-30 14:05:00,22.53,22.56,22.53,22.56,25400.0,12.7564,12.7733,12.7564,12.7733,25400.0
2006-11-30 14:10:00,22.55,22.56,22.55,22.56,19600.0,12.7677,12.7733,12.7677,12.7733,19600.0
2006-11-30 14:15:00,22.56,22.56,22.54,22.55,25100.0,12.7733,12.7733,12.762,12.7677,25100.0
2006-11-30 14:20:00,22.55,22.56,22.55,22.56,17300.0,12.7677,12.7733,12.7677,12.7733,17300.0
2006-11-30 14:25:00,22.57,22.6,22.55,22.59,37500.0,12.779,12.796,12.7677,12.7903,37500.0
2006-11-30 14:30:00,22.6,22.62,22.59,22.61,62200.0,12.796,12.8073,12.7903,12.8016,62200.0
2006-11-30 14:35:00,22.61,22.67,22.61,22.64,55100.0,12.8016,12.8356,12.8016,12.8186,55100.0
2006-11-30 14:40:00,22.64,22.65,22.63,22.64,21200.0,12.8186,12.8243,12.813,12.8186,21200.0
2006-11-30 14:45:00,22.64,22.67,22.64,22.66,23900.0,12.8186,12.8356,12.8186,12.83,23900.0
2006-11-30 14:50:00,22.66,22.66,22.64,22.66,32600.0,12.83,12.83,12.8186,12.83,32600.0
2006-11-30 14:55:00,22.66,22.67,22.64,22.66,21400.0,12.83,12.8356,12.8186,12.83,21400.0
2006-11-30 15:00:00,22.66,22.66,22.59,22.59,27800.0,12.83,12.83,12.7903,12.7903,27800.0
2006-11-30 15:05:00,22.58,22.61,22.58,22.61,38300.0,12.7847,12.8016,12.7847,12.8016,38300.0
2006-11-30 15:10:00,22.61,22.61,22.6,22.61,22700.0,12.8016,12.8016,12.796,12.8016,22700.0
2006-11-30 15:15:00,22.6,22.61,22.6,22.61,18800.0,12.796,12.8016,12.796,12.8016,18800.0
2006-11-30 15:20:00,22.61,22.61,22.58,22.61,45200.0,12.8016,12.8016,12.7847,12.8016,45200.0
2006-11-30 15:25:00,22.61,22.64,22.61,22.63,36400.0,12.8016,12.8186,12.8016,12.813,36400.0
2006-11-30 15:30:00,22.63,22.65,22.63,22.64,13200.0,12.813,12.8243,12.813,12.8186,13200.0
2006-11-30 15:35:00,22.63,22.64,22.62,22.64,30300.0,12.813,12.8186,12.8073,12.8186,30300.0
2006-11-30 15:40:00,22.63,22.63,22.61,22.62,42700.0,12.813,12.813,12.8016,12.8073,42700.0
2006-11-30 15:45:00,22.62,22.63,22.6,22.61,38400.0,12.8073,12.813,12.796,12.8016,38400.0
2006-11-30 15:50:00,22.61,22.62,22.59,22.59,36900.0,12.8016,12.8073,12.7903,12.7903,36900.0
2006-11-30 15:55:00,22.59,22.61,22.54,22.54,121100.0,12.7903,12.8016,12.762,12.762,121100.0
2006-12-01 09:30:00,22.57,22.58,22.49,22.5,40600.0,12.779,12.7847,12.7337,12.7394,40600.0
2006-12-01 09:35:00,22.51,22.52,22.46,22.46,25000.0,12.745,12.7507,12.7167,12.7167,25000.0
2006-12-01 09:40:00,22.45,22.48,22.41,22.41,36400.0,12.7111,12.728,12.6884,12.6884,36400.0
2006-12-01 09:45:00,22.41,22.46,22.41,22.43,29000.0,12.6884,12.7167,12.6884,12.6997,29000.0
2006-12-01 09:50:00,22.43,22.5,22.42,22.47,35800.0,12.6997,12.7394,12.6941,12.7224,35800.0
2006-12-01 09:55:00,22.48,22.48,22.44,22.44,15300.0,12.728,12.728,12.7054,12.7054,15300.0
2006-12-01 10:00:00,22.42,22.42,22.31,22.41,61700.0,12.6941,12.6941,12.6318,12.6884,61700.0
2006-12-01 10:05:00,22.41,22.42,22.38,22.4,49200.0,12.6884,12.6941,12.6714,12.6827,49200.0
2006-12-01 10:10:00,22.4,22.44,22.4,22.43,45000.0,12.6827,12.7054,12.6827,12.6997,45000.0
2006-12-01 10:15:00,22.43,22.43,22.4,22.4,47800.0,12.6997,12.6997,12.6827,12.6827,47800.0
2006-12-01 10:20:00,22.4,22.42,22.39,22.4,32900.0,12.6827,12.6941,12.6771,12.6827,32900.0
2006-12-01 10:25:00,22.4,22.41,22.37,22.39,37400.0,12.6827,12.6884,12.6658,12.6771,37400.0
2006-12-01 10:30:00,22.39,22.39,22.34,22.35,30300.0,12.6771,12.6771,12.6488,12.6544,30300.0
2006-12-01 10:35:00,22.35,22.38,22.34,22.38,25500.0,12.6544,12.6714,12.6488,12.6714,25500.0
2006-12-01 10:40:00,22.39,22.39,22.31,22.32,37500.0,12.6771,12.6771,12.6318,12.6375,37500.0
2006-12-01 10:45:00,22.32,22.38,22.32,22.37,22400.0,12.6375,12.6714,12.6375,12.6658,22400.0
2006-12-01 10:50:00,22.37,22.38,22.35,22.37,22200.0,12.6658,12.6714,12.6544,12.6658,22200.0
2006-12-01 10:55:00,22.37,22.37,22.34,22.35,27700.0,12.6658,12.6658,12.6488,12.6544,27700.0
2006-12-01 11:00:00,22.35,22.38,22.34,22.38,32500.0,12.6544,12.6714,12.6488,12.6714,32500.0
2006-12-01 11:05:00,22.38,22.39,22.35,22.39,35100.0,12.6714,12.6771,12.6544,12.6771,35100.0
2006-12-01 11:10:00,22.39,22.39,22.36,22.36,11300.0,12.6771,12.6771,12.6601,12.6601,11300.0
2006-12-01 11:15:00,22.36,22.38,22.35,22.35,24700.0,12.6601,12.6714,12.6544,12.6544,24700.0
2006-12-01 11:20:00,22.35,22.35,22.3,22.31,26800.0,12.6544,12.6544,12.6261,12.6318,26800.0
2006-12-01 11:25:00,22.31,22.38,22.3,22.37,34600.0,12.6318,12.6714,12.6261,12.6658,34600.0
2006-12-01 11:30:00,22.37,22.4,22.37,22.38,63800.0,12.6658,12.6827,12.6658,12.6714,63800.0
2006-12-01 11:35:00,22.38,22.43,22.38,22.43,17300.0,12.6714,12.6997,12.6714,12.6997,17300.0
2006-12-01 11:40:00,22.44,22.45,22.41,22.44,27800.0,12.7054,12.7111,12.6884,12.7054,27800.0
2006-12-01 11:45:00,22.44,22.48,22.44,22.48,17500.0,12.7054,12.728,12.7054,12.728,17500.0
2006-12-01 11:50:00,22.48,22.49,22.46,22.46,28900.0,12.728,12.7337,12.7167,12.7167,28900.0
2006-12-01 11:55:00,22.47,22.53,22.46,22.53,36600.0,12.7224,12.7564,12.7167,12.7564,36600.0
2006-12-01 12:00:00,22.53,22.53,22.45,22.45,51500.0,12.7564,12.7564,12.7111,12.7111,51500.0
2006-12-01 12:05:00,22.45,22.49,22.42,22.48,32000.0,12.7111,12.7337,12.6941,12.728,32000.0
2006-12-01 12:10:00,22.48,22.48,22.45,22.45,18600.0,12.728,12.728,12.7111,12.7111,18600.0
2006-12-01 12:15:00,22.45,22.48,22.44,22.48,17400.0,12.7111,12.728,12.7054,12.728,17400.0
2006-12-01 12:20:00,22.48,22.48,22.46,22.48,18900.0,12.728,12.728,12.7167,12.728,18900.0
2006-12-01 12:25:00,22.48,22.48,22.47,22.48,14300.0,12.728,12.728,12.7224,12.728,14300.0
2006-12-01 12:30:00,22.48,22.51,22.48,22.5,25400.0,12.728,12.745,12.728,12.7394,25400.0
2006-12-01 12:35:00,22.5,22.5,22.48,22.48,22000.0,12.7394,12.7394,12.728,12.728,22000.0
2006-12-01 12:40:00,22.48,22.51,22.48,22.5,9200.0,12.728,12.745,12.728,12.7394,9200.0
2006-12-01 12:45:00,22.5,22.51,22.49,22.5,23500.0,12.7394,12.745,12.7337,12.7394,23500.0
2006-12-01 12:50:00,22.51,22.53,22.51,22.51,30200.0,12.745,12.7564,12.745,12.745,30200.0
2006-12-01 12:55:00,22.52,22.55,22.51,22.51,34000.0,12.7507,12.7677,12.745,12.745,34000.0
2006-12-01 13:00:00,22.51,22.51,22.44,22.44,30500.0,12.745,12.745,12.7054,12.7054,30500.0
2006-12-01 13:05:00,22.44,22.46,22.43,22.44,21100.0,12.7054,12.7167,12.6997,12.7054,21100.0
2006-12-01 13:10:00,22.44,22.49,22.44,22.49,18400.0,12.7054,12.7337,12.7054,12.7337,18400.0
2006-12-01 13:15:00,22.49,22.49,22.48,22.49,12600.0,12.7337,12.7337,12.728,12.7337,12600.0
2006-12-01 13:20:00,22.49,22.49,22.47,22.48,15900.0,12.7337,12.7337,12.7224,12.728,15900.0
2006-12-01 13:25:00,22.48,22.49,22.48,22.48,29700.0,12.728,12.7337,12.728,12.728,29700.0
2006-12-01 13:30:00,22.48,22.51,22.47,22.5,31400.0,12.728,12.745,12.7224,12.7394,31400.0
2006-12-01 13:35:00,22.51,22.51,22.45,22.46,29300.0,12.745,12.745,12.7111,12.7167,29300.0
2006-12-01 13:40:00,22.47,22.5,22.47,22.5,24500.0,12.7224,12.7394,12.7224,12.7394,24500.0
2006-12-01 13:45:00,22.5,22.52,22.48,22.49,25300.0,12.7394,12.7507,12.728,12.7337,25300.0
2006-12-01 13:50:00,22.49,22.49,22.47,22.47,23100.0,12.7337,12.7337,12.7224,12.7224,23100.0
2006-12-01 13:55:00,22.47,22.51,22.47,22.51,44300.0,12.7224,12.745,12.7224,12.745,44300.0
2006-12-01 14:00:00,22.51,22.52,22.46,22.46,23200.0,12.745,12.7507,12.7167,12.7167,23200.0
2006-12-01 14:05:00,22.45,22.46,22.41,22.45,57200.0,12.7111,12.7167,12.6884,12.7111,57200.0
2006-12-01 14:10:00,22.46,22.48,22.45,22.46,25700.0,12.7167,12.728,12.7111,12.7167,25700.0
2006-12-01 14:15:00,22.46,22.47,22.38,22.39,50500.0,12.7167,12.7224,12.6714,12.6771,50500.0
2006-12-01 14:20:00,22.39,22.42,22.37,22.42,36400.0,12.6771,12.6941,12.6658,12.6941,36400.0
2006-12-01 14:25:00,22.43,22.44,22.37,22.4,55400.0,12.6997,12.7054,12.6658,12.6827,55400.0
2006-12-01 14:30:00,22.4,22.42,22.36,22.37,34900.0,12.6827,12.6941,12.6601,12.6658,34900.0
2006-12-01 14:35:00,22.38,22.42,22.37,22.42,56500.0,12.6714,12.6941,12.6658,12.6941,56500.0
2006-12-01 14:40:00,22.42,22.42,22.39,22.4,32600.0,12.6941,12.6941,12.6771,12.6827,32600.0
2006-12-01 14:45:00,22.4,22.43,22.4,22.42,34800.0,12.6827,12.6997,12.6827,12.6941,34800.0
2006-12-01 14:50:00,22.43,22.46,22.42,22.44,43100.0,12.6997,12.7167,12.6941,12.7054,43100.0
2006-12-01 14:55:00,22.44,22.46,22.42,22.44,43600.0,12.7054,12.7167,12.6941,12.7054,43600.0
2006-12-01 15:00:00,22.45,22.48,22.44,22.45,64400.0,12.7111,12.728,12.7054,12.7111,64400.0
2006-12-01 15:05:00,22.45,22.46,22.43,22.46,41800.0,12.7111,12.7167,12.6997,12.7167,41800.0
2006-12-01 15:10:00,22.45,22.46,22.42,22.43,64700.0,12.7111,12.7167,12.6941,12.6997,64700.0
2006-12-01 15:15:00,22.43,22.46,22.41,22.46,50900.0,12.6997,12.7167,12.6884,12.7167,50900.0
2006-12-01 15:20:00,22.46,22.48,22.44,22.47,47600.0,12.7167,12.728,12.7054,12.7224,47600.0
2006-12-01 15:25:00,22.48,22.48,22.46,22.48,37000.0,12.728,12.728,12.7167,12.728,37000.0
2006-12-01 15:30:00,22.48,22.48,22.43,22.46,47600.0,12.728,12.728,12.6997,12.7167,47600.0
2006-12-01 15:35:00,22.46,22.49,22.46,22.48,44200.0,12.7167,12.7337,12.7167,12.728,44200.0
2006-12-01 15:40:00,22.49,22.49,22.46,22.48,61200.0,12.7337,12.7337,12.7167,12.728,61200.0
2006-12-01 15:45:00,22.49,22.57,22.48,22.53,77900.0,12.7337,12.779,12.728,12.7564,77900.0
2006-12-01 15:50:00,22.54,22.56,22.49,22.49,64700.0,12.762,12.7733,12.7337,12.7337,64700.0
2006-12-01 15:55:00,22.48,22.52,22.48,22.5,81600.0,12.728,12.7507,12.728,12.7394,81600.0
2006-12-04 09:30:00,22.58,22.59,22.51,22.55,66900.0,12.7847,12.7903,12.745,12.7677,66900.0
2006-12-04 09:35:00,22.55,22.59,22.52,22.57,64600.0,12.7677,12.7903,12.7507,12.779,64600.0
2006-12-04 09:40:00,22.58,22.6,22.56,22.59,38700.0,12.7847,12.796,12.7733,12.7903,38700.0
2006-12-04 09:45:00,22.6,22.6,22.55,22.57,21000.0,12.796,12.796,12.7677,12.779,21000.0
2006-12-04 09:50:00,22.57,22.58,22.55,22.57,46100.0,12.779,12.7847,12.7677,12.779,46100.0
2006-12-04 09:55:00,22.57,22.6,22.56,22.58,49900.0,12.779,12.796,12.7733,12.7847,49900.0
2006-12-04 10:00:00,22.58,22.6,22.57,22.58,51000.0,12.7847,12.796,12.779,12.7847,51000.0
2006-12-04 10:05:00,22.58,22.58,22.57,22.57,27000.0,12.7847,12.7847,12.779,12.779,27000.0
2006-12-04 10:10:00,22.57,22.58,22.57,22.57,20400.0,12.779,12.7847,12.779,12.779,20400.0
2006-12-04 10:15:00,22.58,22.58,22.57,22.58,17600.0,12.7847,12.7847,12.779,12.7847,17600.0
2006-12-04 10:20:00,22.58,22.58,22.56,22.57,36200.0,12.7847,12.7847,12.7733,12.779,36200.0
2006-12-04 10:25:00,22.57,22.58,22.56,22.56,51800.0,12.779,12.7847,12.7733,12.7733,51800.0
2006-12-04 10:30:00,22.56,22.58,22.56,22.57,22700.0,12.7733,12.7847,12.7733,12.779,22700.0
2006-12-04 10:35:00,22.57,22.58,22.54,22.54,24000.0,12.779,12.7847,12.762,12.762,24000.0
2006-12-04 10:40:00,22.55,22.55,22.5,22.5,36000.0,12.7677,12.7677,12.7394,12.7394,36000.0
2006-12-04 10:45:00,22.5,22.5,22.45,22.47,53800.0,12.7394,12.7394,12.7111,12.7224,53800.0
2006-12-04 10:50:00,22.47,22.47,22.44,22.44,43600.0,12.7224,12.7224,12.7054,12.7054,43600.0
2006-12-04 10:55:00,22.44,22.45,22.41,22.42,59100.0,12.7054,12.7111,12.6884,12.6941,59100.0
2006-12-04 11:00:00,22.42,22.43,22.41,22.42,18400.0,12.6941,12.6997,12.6884,12.6941,18400.0
2006-12-04 11:05:00,22.42,22.43,22.42,22.42,30700.0,12.6941,12.6997,12.6941,12.6941,30700.0
2006-12-04 11:10:00,22.42,22.43,22.41,22.42,55900.0,12.6941,12.6997,12.6884,12.6941,55900.0
2006-12-04 11:15:00,22.42,22.44,22.41,22.44,47400.0,12.6941,12.7054,12.6884,12.7054,47400.0
2006-12-04 11:20:00,22.44,22.44,22.42,22.43,32700.0,12.7054,12.7054,12.6941,12.6997,32700.0
2006-12-04 11:25:00,22.43,22.44,22.42,22.43,28400.0,12.6997,12.7054,12.6941,12.6997,28400.0
2006-12-04 11:30:00,22.42,22.43,22.41,22.43,34000.0,12.6941,12.6997,12.6884,12.6997,34000.0
2006-12-04 11:35:00,22.42,22.43,22.42,22.42,20000.0,12.6941,12.6997,12.6941,12.6941,20000.0
2006-12-04 11:40:00,22.43,22.43,22.38,22.4,47700.0,12.6997,12.6997,12.6714,12.6827,47700.0
2006-12-04 11:45:00,22.4,22.42,22.4,22.42,32000.0,12.6827,12.6941,12.6827,12.6941,32000.0
2006-12-04 11:50:00,22.41,22.42,22.41,22.42,10700.0,12.6884,12.6941,12.6884,12.6941,10700.0
2006-12-04 11:55:00,22.41,22.42,22.4,22.41,20300.0,12.6884,12.6941,12.6827,12.6884,20300.0
2006-12-04 12:00:00,22.4,22.41,22.4,22.4,33700.0,12.6827,12.6884,12.6827,12.6827,33700.0
2006-12-04 12:05:00,22.4,22.41,22.4,22.4,27000.0,12.6827,12.6884,12.6827,12.6827,27000.0
2006-12-04 12:10:00,22.41,22.41,22.39,22.4,27900.0,12.6884,12.6884,12.6771,12.6827,27900.0
2006-12-04 12:15:00,22.4,22.4,22.39,22.4,28900.0,12.6827,12.6827,12.6771,12.6827,28900.0
2006-12-04 12:20:00,22.4,22.4,22.38,22.38,21500.0,12.6827,12.6827,12.6714,12.6714,21500.0
2006-12-04 12:25:00,22.38,22.38,22.33,22.34,34300.0,12.6714,12.6714,12.6431,12.6488,34300.0
2006-12-04 12:30:00,22.34,22.35,22.33,22.35,14300.0,12.6488,12.6544,12.6431,12.6544,14300.0
2006-12-04 12:35:00,22.34,22.35,22.34,22.35,54700.0,12.6488,12.6544,12.6488,12.6544,54700.0
2006-12-04 12:40:00,22.35,22.35,22.31,22.31,22000.0,12.6544,12.6544,12.6318,12.6318,22000.0
2006-12-04 12:45:00,22.32,22.32,22.3,22.3,63100.0,12.6375,12.6375,12.6261,12.6261,63100.0
2006-12-04 12:50:00,22.31,22.31,22.3,22.3,65500.0,12.6318,12.6318,12.6261,12.6261,65500.0
2006-12-04 12:55:00,22.3,22.31,22.29,22.3,36500.0,12.6261,12.6318,12.6205,12.6261,36500.0
2006-12-04 13:00:00,22.29,22.3,22.28,22.28,46100.0,12.6205,12.6261,12.6148,12.6148,46100.0
2006-12-04 13:05:00,22.29,22.29,22.19,22.21,145100.0,12.6205,12.6205,12.5638,12.5752,145100.0
2006-12-04 13:10:00,22.2,22.22,22.19,22.22,60200.0,12.5695,12.5808,12.5638,12.5808,60200.0
2006-12-04 13:15:00,22.22,22.24,22.22,22.24,72400.0,12.5808,12.5922,12.5808,12.5922,72400.0
2006-12-04 13:20:00,22.23,22.24,22.23,22.24,43300.0,12.5865,12.5922,12.5865,12.5922,43300.0
2006-12-04 13:25:00,22.24,22.25,22.23,22.25,9400.0,12.5922,12.5978,12.5865,12.5978,9400.0
2006-12-04 13:30:00,22.25,22.25,22.24,22.25,18200.0,12.5978,12.5978,12.5922,12.5978,18200.0
2006-12-04 13:35:00,22.25,22.28,22.21,22.28,149300.0,12.5978,12.6148,12.5752,12.6148,149300.0
2006-12-04 13:40:00,22.28,22.3,22.28,22.3,40600.0,12.6148,12.6261,12.6148,12.6261,40600.0
2006-12-04 13:45:00,22.3,22.31,22.3,22.31,23900.0,12.6261,12.6318,12.6261,12.6318,23900.0
2006-12-04 13:50:00,22.31,22.31,22.3,22.31,20700.0,12.6318,12.6318,12.6261,12.6318,20700.0
2006-12-04 13:55:00,22.31,22.32,22.29,22.32,28000.0,12.6318,12.6375,12.6205,12.6375,28000.0
2006-12-04 14:00:00,22.32,22.33,22.32,22.32,15700.0,12.6375,12.6431,12.6375,12.6375,15700.0
2006-12-04 14:05:00,22.32,22.33,22.32,22.32,26500.0,12.6375,12.6431,12.6375,12.6375,26500.0
2006-12-04 14:10:00,22.32,22.33,22.31,22.33,28700.0,12.6375,12.6431,12.6318,12.6431,28700.0
2006-12-04 14:15:00,22.33,22.33,22.31,22.31,36600.0,12.6431,12.6431,12.6318,12.6318,36600.0
2006-12-04 14:20:00,22.32,22.32,22.3,22.31,29500.0,12.6375,12.6375,12.6261,12.6318,29500.0
2006-12-04 14:25:00,22.3,22.31,22.28,22.29,29000.0,12.6261,12.6318,12.6148,12.6205,29000.0
2006-12-04 14:30:00,22.3,22.32,22.29,22.32,31400.0,12.6261,12.6375,12.6205,12.6375,31400.0
2006-12-04 14:35:00,22.31,22.32,22.31,22.32,9600.0,12.6318,12.6375,12.6318,12.6375,9600.0
2006-12-04 14:40:00,22.32,22.32,22.31,22.32,20300.0,12.6375,12.6375,12.6318,12.6375,20300.0
2006-12-04 14:45:00,22.32,22.33,22.31,22.32,27200.0,12.6375,12.6431,12.6318,12.6375,27200.0
2006-12-04 14:50:00,22.32,22.33,22.3,22.3,59400.0,12.6375,12.6431,12.6261,12.6261,59400.0
2006-12-04 14:55:00,22.3,22.32,22.29,22.32,33000.0,12.6261,12.6375,12.6205,12.6375,33000.0
2006-12-04 15:00:00,22.32,22.32,22.3,22.32,31100.0,12.6375,12.6375,12.6261,12.6375,31100.0
2006-12-04 15:05:00,22.32,22.33,22.31,22.33,20300.0,12.6375,12.6431,12.6318,12.6431,20300.0
2006-12-04 15:10:00,22.33,22.33,22.31,22.31,37800.0,12.6431,12.6431,12.6318,12.6318,37800.0
2006-12-04 15:15:00,22.31,22.32,22.31,22.32,24700.0,12.6318,12.6375,12.6318,12.6375,24700.0
2006-12-04 15:20:00,22.32,22.32,22.31,22.31,31900.0,12.6375,12.6375,12.6318,12.6318,31900.0
2006-12-04 15:25:00,22.31,22.32,22.3,22.3,24400.0,12.6318,12.6375,12.6261,12.6261,24400.0
2006-12-04 15:30:00,22.3,22.31,22.3,22.31,60900.0,12.6261,12.6318,12.6261,12.6318,60900.0
2006-12-04 15:35:00,22.31,22.32,22.31,22.31,36000.0,12.6318,12.6375,12.6318,12.6318,36000.0
2006-12-04 15:40:00,22.31,22.34,22.31,22.33,77900.0,12.6318,12.6488,12.6318,12.6431,77900.0
2006-12-04 15:45:00,22.33,22.34,22.3,22.31,41400.0,12.6431,12.6488,12.6261,12.6318,41400.0
2006-12-04 15:50:00,22.3,22.32,22.29,22.32,159000.0,12.6261,12.6375,12.6205,12.6375,159000.0
2006-12-04 15:55:00,22.32,22.36,22.31,22.36,183500.0,12.6375,12.6601,12.6318,12.6601,183500.0
2006-12-05 09:30:00,22.46,22.46,22.37,22.43,47300.0,12.7167,12.7167,12.6658,12.6997,47300.0
2006-12-05 09:35:00,22.43,22.51,22.43,22.47,32000.0,12.6997,12.745,12.6997,12.7224,32000.0
2006-12-05 09:40:00,22.46,22.46,22.39,22.43,19500.0,12.7167,12.7167,12.6771,12.6997,19500.0
2006-12-05 09:45:00,22.43,22.44,22.4,22.4,14800.0,12.6997,12.7054,12.6827,12.6827,14800.0
2006-12-05 09:50:00,22.41,22.49,22.4,22.47,33300.0,12.6884,12.7337,12.6827,12.7224,33300.0
2006-12-05 09:55:00,22.47,22.52,22.47,22.51,10100.0,12.7224,12.7507,12.7224,12.745,10100.0
2006-12-05 10:00:00,22.52,22.6,22.52,22.59,32500.0,12.7507,12.796,12.7507,12.7903,32500.0
2006-12-05 10:05:00,22.59,22.63,22.57,22.61,78100.0,12.7903,12.813,12.779,12.8016,78100.0
2006-12-05 10:10:00,22.61,22.63,22.59,22.62,18900.0,12.8016,12.813,12.7903,12.8073,18900.0
2006-12-05 10:15:00,22.62,22.68,22.62,22.64,28800.0,12.8073,12.8413,12.8073,12.8186,28800.0
2006-12-05 10:20:00,22.64,22.64,22.59,22.62,39100.0,12.8186,12.8186,12.7903,12.8073,39100.0
2006-12-05 10:25:00,22.62,22.62,22.58,22.59,16300.0,12.8073,12.8073,12.7847,12.7903,16300.0
2006-12-05 10:30:00,22.59,22.6,22.55,22.57,22600.0,12.7903,12.796,12.7677,12.779,22600.0
2006-12-05 10:35:00,22.58,22.58,22.54,22.54,22800.0,12.7847,12.7847,12.762,12.762,22800.0
2006-12-05 10:40:00,22.55,22.57,22.54,22.54,26200.0,12.7677,12.779,12.762,12.762,26200.0
2006-12-05 10:45:00,22.54,22.55,22.54,22.54,10700.0,12.762,12.7677,12.762,12.762,10700.0
2006-12-05 10:50:00,22.55,22.6,22.54,22.6,26600.0,12.7677,12.796,12.762,12.796,26600.0
2006-12-05 10:55:00,22.59,22.61,22.57,22.61,33100.0,12.7903,12.8016,12.779,12.8016,33100.0
2006-12-05 11:00:00,22.6,22.66,22.6,22.65,28300.0,12.796,12.83,12.796,12.8243,28300.0
2006-12-05 11:05:00,22.64,22.65,22.63,22.64,14900.0,12.8186,12.8243,12.813,12.8186,14900.0
2006-12-05 11:10:00,22.65,22.67,22.63,22.66,48400.0,12.8243,12.8356,12.813,12.83,48400.0
2006-12-05 11:15:00,22.66,22.7,22.65,22.7,21900.0,12.83,12.8526,12.8243,12.8526,21900.0
2006-12-05 11:20:00,22.69,22.7,22.69,22.7,14900.0,12.8469,12.8526,12.8469,12.8526,14900.0
2006-12-05 11:25:00,22.7,22.72,22.7,22.72,11000.0,12.8526,12.8639,12.8526,12.8639,11000.0
2006-12-05 11:30:00,22.71,22.73,22.7,22.7,13200.0,12.8583,12.8696,12.8526,12.8526,13200.0
2006-12-05 11:35:00,22.71,22.71,22.69,22.69,19000.0,12.8583,12.8583,12.8469,12.8469,19000.0
2006-12-05 11:40:00,22.7,22.7,22.69,22.69,1500.0,12.8526,12.8526,12.8469,12.8469,1500.0
2006-12-05 11:45:00,22.7,22.73,22.7,22.72,23000.0,12.8526,12.8696,12.8526,12.8639,23000.0
2006-12-05 11:50:00,22.71,22.73,22.71,22.72,9000.0,12.8583,12.8696,12.8583,12.8639,9000.0
2006-12-05 11:55:00,22.72,22.72,22.68,22.68,12900.0,12.8639,12.8639,12.8413,12.8413,12900.0
2006-12-05 12:00:00,22.69,22.69,22.65,22.66,8300.0,12.8469,12.8469,12.8243,12.83,8300.0
2006-12-05 12:05:00,22.66,22.66,22.64,22.64,17300.0,12.83,12.83,12.8186,12.8186,17300.0
2006-12-05 12:10:00,22.64,22.66,22.64,22.65,7500.0,12.8186,12.83,12.8186,12.8243,7500.0
2006-12-05 12:15:00,22.66,22.69,22.66,22.68,18800.0,12.83,12.8469,12.83,12.8413,18800.0
2006-12-05 12:20:00,22.67,22.68,22.66,22.67,9800.0,12.8356,12.8413,12.83,12.8356,9800.0
2006-12-05 12:25:00,22.67,22.67,22.66,22.67,10200.0,12.8356,12.8356,12.83,12.8356,10200.0
2006-12-05 12:30:00,22.66,22.68,22.65,22.68,25800.0,12.83,12.8413,12.8243,12.8413,25800.0
2006-12-05 12:35:00,22.67,22.68,22.64,22.65,23500.0,12.8356,12.8413,12.8186,12.8243,23500.0
2006-12-05 12:40:00,22.65,22.65,22.63,22.63,8600.0,12.8243,12.8243,12.813,12.813,8600.0
2006-12-05 12:45:00,22.63,22.63,22.6,22.6,9100.0,12.813,12.813,12.796,12.796,9100.0
2006-12-05 12:50:00,22.61,22.61,22.58,22.59,10100.0,12.8016,12.8016,12.7847,12.7903,10100.0
2006-12-05 12:55:00,22.59,22.59,22.57,22.58,13800.0,12.7903,12.7903,12.779,12.7847,13800.0
2006-12-05 13:00:00,22.58,22.58,22.57,22.58,4100.0,12.7847,12.7847,12.779,12.7847,4100.0
2006-12-05 13:05:00,22.58,22.58,22.53,22.54,39200.0,12.7847,12.7847,12.7564,12.762,39200.0
2006-12-05 13:10:00,22.55,22.56,22.53,22.56,12800.0,12.7677,12.7733,12.7564,12.7733,12800.0
2006-12-05 13:15:00,22.56,22.57,22.55,22.56,10200.0,12.7733,12.779,12.7677,12.7733,10200.0
2006-12-05 13:20:00,22.57,22.57,22.55,22.55,14300.0,12.779,12.779,12.7677,12.7677,14300.0
2006-12-05 13:25:00,22.54,22.55,22.52,22.54,11900.0,12.762,12.7677,12.7507,12.762,11900.0
2006-12-05 13:30:00,22.54,22.55,22.53,22.53,14000.0,12.762,12.7677,12.7564,12.7564,14000.0
2006-12-05 13:35:00,22.53,22.54,22.53,22.53,7700.0,12.7564,12.762,12.7564,12.7564,7700.0
2006-12-05 13:40:00,22.53,22.56,22.53,22.54,18300.0,12.7564,12.7733,12.7564,12.762,18300.0
2006-12-05 13:45:00,22.54,22.54,22.52,22.52,14100.0,12.762,12.762,12.7507,12.7507,14100.0
2006-12-05 13:50:00,22.52,22.53,22.5,22.53,44800.0,12.7507,12.7564,12.7394,12.7564,44800.0
2006-12-05 13:55:00,22.53,22.55,22.53,22.54,16100.0,12.7564,12.7677,12.7564,12.762,16100.0
2006-12-05 14:00:00,22.53,22.54,22.51,22.52,8300.0,12.7564,12.762,12.745,12.7507,8300.0
2006-12-05 14:05:00,22.51,22.52,22.51,22.52,19000.0,12.745,12.7507,12.745,12.7507,19000.0
2006-12-05 14:10:00,22.52,22.52,22.51,22.51,18500.0,12.7507,12.7507,12.745,12.745,18500.0
2006-12-05 14:15:00,22.51,22.52,22.5,22.51,15600.0,12.745,12.7507,12.7394,12.745,15600.0
2006-12-05 14:20:00,22.52,22.52,22.51,22.51,17400.0,12.7507,12.7507,12.745,12.745,17400.0
2006-12-05 14:25:00,22.51,22.52,22.49,22.5,15000.0,12.745,12.7507,12.7337,12.7394,15000.0
2006-12-05 14:30:00,22.5,22.53,22.5,22.52,12600.0,12.7394,12.7564,12.7394,12.7507,12600.0
2006-12-05 14:35:00,22.52,22.53,22.49,22.5,20000.0,12.7507,12.7564,12.7337,12.7394,20000.0
2006-12-05 14:40:00,22.5,22.5,22.48,22.5,10700.0,12.7394,12.7394,12.728,12.7394,10700.0
2006-12-05 14:45:00,22.5,22.5,22.48,22.49,12900.0,12.7394,12.7394,12.728,12.7337,12900.0
2006-12-05 14:50:00,22.49,22.49,22.46,22.47,22800.0,12.7337,12.7337,12.7167,12.7224,22800.0
2006-12-05 14:55:00,22.46,22.48,22.46,22.48,16800.0,12.7167,12.728,12.7167,12.728,16800.0
2006-12-05 15:00:00,22.48,22.48,22.47,22.48,6100.0,12.728,12.728,12.7224,12.728,6100.0
2006-12-05 15:05:00,22.47,22.48,22.44,22.45,27400.0,12.7224,12.728,12.7054,12.7111,27400.0
2006-12-05 15:10:00,22.44,22.47,22.44,22.47,28000.0,12.7054,12.7224,12.7054,12.7224,28000.0
2006-12-05 15:15:00,22.47,22.47,22.42,22.42,29600.0,12.7224,12.7224,12.6941,12.6941,29600.0
2006-12-05 15:20:00,22.43,22.46,22.42,22.46,37200.0,12.6997,12.7167,12.6941,12.7167,37200.0
2006-12-05 15:25:00,22.45,22.46,22.43,22.43,33000.0,12.7111,12.7167,12.6997,12.6997,33000.0
2006-12-05 15:30:00,22.43,22.45,22.42,22.45,47900.0,12.6997,12.7111,12.6941,12.7111,47900.0
2006-12-05 15:35:00,22.45,22.48,22.44,22.48,28900.0,12.7111,12.728,12.7054,12.728,28900.0
2006-12-05 15:40:00,22.48,22.49,22.46,22.49,34100.0,12.728,12.7337,12.7167,12.7337,34100.0
2006-12-05 15:45:00,22.49,22.52,22.48,22.52,34800.0,12.7337,12.7507,12.728,12.7507,34800.0
2006-12-05 15:50:00,22.52,22.52,22.49,22.51,44700.0,12.7507,12.7507,12.7337,12.745,44700.0
2006-12-05 15:55:00,22.51,22.55,22.5,22.54,92300.0,12.745,12.7677,12.7394,12.762,92300.0
2006-12-06 09:30:00,23.45,23.45,23.23,23.24,227200.0,13.2821,13.2821,13.1575,13.1632,227200.0
2006-12-06 09:35:00,23.24,23.31,23.07,23.28,242200.0,13.1632,13.2028,13.0669,13.1859,242200.0
2006-12-06 09:40:00,23.27,23.49,23.25,23.48,198200.0,13.1802,13.3048,13.1689,13.2991,198200.0
2006-12-06 09:45:00,23.49,23.49,23.38,23.39,297600.0,13.3048,13.3048,13.2425,13.2482,297600.0
2006-12-06 09:50:00,23.38,23.41,23.32,23.33,49500.0,13.2425,13.2595,13.2085,13.2142,49500.0
2006-12-06 09:55:00,23.33,23.34,23.27,23.27,58500.0,13.2142,13.2198,13.1802,13.1802,58500.0
2006-12-06 10:00:00,23.27,23.32,23.25,23.28,120000.0,13.1802,13.2085,13.1689,13.1859,120000.0
2006-12-06 10:05:00,23.28,23.47,23.27,23.47,315600.0,13.1859,13.2935,13.1802,13.2935,315600.0
2006-12-06 10:10:00,23.47,23.52,23.42,23.51,127600.0,13.2935,13.3218,13.2652,13.3161,127600.0
2006-12-06 10:15:00,23.52,23.6,23.52,23.52,65300.0,13.3218,13.3671,13.3218,13.3218,65300.0
2006-12-06 10:20:00,23.52,23.63,23.52,23.61,75800.0,13.3218,13.3841,13.3218,13.3728,75800.0
2006-12-06 10:25:00,23.61,23.61,23.58,23.59,48800.0,13.3728,13.3728,13.3558,13.3614,48800.0
2006-12-06 10:30:00,23.59,23.6,23.51,23.51,69100.0,13.3614,13.3671,13.3161,13.3161,69100.0
2006-12-06 10:35:00,23.52,23.53,23.5,23.5,41500.0,13.3218,13.3275,13.3105,13.3105,41500.0
2006-12-06 10:40:00,23.51,23.53,23.5,23.51,24700.0,13.3161,13.3275,13.3105,13.3161,24700.0
2006-12-06 10:45:00,23.51,23.52,23.5,23.51,16000.0,13.3161,13.3218,13.3105,13.3161,16000.0
2006-12-06 10:50:00,23.51,23.51,23.49,23.49,32100.0,13.3161,13.3161,13.3048,13.3048,32100.0
2006-12-06 10:55:00,23.49,23.49,23.38,23.43,97500.0,13.3048,13.3048,13.2425,13.2708,97500.0
2006-12-06 11:00:00,23.43,23.5,23.42,23.49,78600.0,13.2708,13.3105,13.2652,13.3048,78600.0
2006-12-06 11:05:00,23.49,23.52,23.48,23.49,47600.0,13.3048,13.3218,13.2991,13.3048,47600.0
2006-12-06 11:10:00,23.49,23.5,23.47,23.5,31400.0,13.3048,13.3105,13.2935,13.3105,31400.0
2006-12-06 11:15:00,23.49,23.54,23.48,23.51,44200.0,13.3048,13.3331,13.2991,13.3161,44200.0
2006-12-06 11:20:00,23.51,23.55,23.51,23.54,23400.0,13.3161,13.3388,13.3161,13.3331,23400.0
2006-12-06 11:25:00,23.53,23.6,23.51,23.59,69700.0,13.3275,13.3671,13.3161,13.3614,69700.0
2006-12-06 11:30:00,23.59,23.62,23.58,23.6,77900.0,13.3614,13.3784,13.3558,13.3671,77900.0
2006-12-06 11:35:00,23.6,23.61,23.57,23.58,46900.0,13.3671,13.3728,13.3501,13.3558,46900.0
2006-12-06 11:40:00,23.58,23.61,23.55,23.61,51700.0,13.3558,13.3728,13.3388,13.3728,51700.0
2006-12-06 11:45:00,23.59,23.62,23.59,23.6,23600.0,13.3614,13.3784,13.3614,13.3671,23600.0
2006-12-06 11:50:00,23.6,23.67,23.59,23.67,92400.0,13.3671,13.4068,13.3614,13.4068,92400.0
2006-12-06 11:55:00,23.67,23.69,23.66,23.68,83300.0,13.4068,13.4181,13.4011,13.4124,83300.0
2006-12-06 12:00:00,23.68,23.68,23.67,23.67,31200.0,13.4124,13.4124,13.4068,13.4068,31200.0
2006-12-06 12:05:00,23.67,23.7,23.66,23.67,43900.0,13.4068,13.4237,13.4011,13.4068,43900.0
2006-12-06 12:10:00,23.67,23.67,23.65,23.65,52700.0,13.4068,13.4068,13.3954,13.3954,52700.0
2006-12-06 12:15:00,23.65,23.68,23.65,23.68,36200.0,13.3954,13.4124,13.3954,13.4124,36200.0
2006-12-06 12:20:00,23.68,23.68,23.65,23.67,26900.0,13.4124,13.4124,13.3954,13.4068,26900.0
2006-12-06 12:25:00,23.67,23.69,23.66,23.69,37400.0,13.4068,13.4181,13.4011,13.4181,37400.0
2006-12-06 12:30:00,23.69,23.73,23.69,23.71,53400.0,13.4181,13.4407,13.4181,13.4294,53400.0
2006-12-06 12:35:00,23.71,23.74,23.71,23.73,20700.0,13.4294,13.4464,13.4294,13.4407,20700.0
2006-12-06 12:40:00,23.74,23.75,23.73,23.74,25900.0,13.4464,13.4521,13.4407,13.4464,25900.0
2006-12-06 12:45:00,23.74,23.76,23.73,23.75,66000.0,13.4464,13.4577,13.4407,13.4521,66000.0
2006-12-06 12:50:00,23.76,23.8,23.76,23.8,49400.0,13.4577,13.4804,13.4577,13.4804,49400.0
2006-12-06 12:55:00,23.8,23.8,23.75,23.75,63200.0,13.4804,13.4804,13.4521,13.4521,63200.0
2006-12-06 13:00:00,23.76,23.76,23.75,23.75,90300.0,13.4577,13.4577,13.4521,13.4521,90300.0
2006-12-06 13:05:00,23.75,23.77,23.75,23.75,56300.0,13.4521,13.4634,13.4521,13.4521,56300.0
2006-12-06 13:10:00,23.74,23.74,23.73,23.73,56300.0,13.4464,13.4464,13.4407,13.4407,56300.0
2006-12-06 13:15:00,23.74,23.74,23.68,23.7,59000.0,13.4464,13.4464,13.4124,13.4237,59000.0
2006-12-06 13:20:00,23.7,23.74,23.68,23.73,73800.0,13.4237,13.4464,13.4124,13.4407,73800.0
2006-12-06 13:25:00,23.73,23.76,23.73,23.76,37800.0,13.4407,13.4577,13.4407,13.4577,37800.0
2006-12-06 13:30:00,23.76,23.76,23.74,23.74,39200.0,13.4577,13.4577,13.4464,13.4464,39200.0
2006-12-06 13:35:00,23.74,23.75,23.71,23.72,104200.0,13.4464,13.4521,13.4294,13.4351,104200.0
2006-12-06 13:40:00,23.72,23.72,23.68,23.69,94900.0,13.4351,13.4351,13.4124,13.4181,94900.0
2006-12-06 13:45:00,23.68,23.69,23.63,23.63,63500.0,13.4124,13.4181,13.3841,13.3841,63500.0
2006-12-06 13:50:00,23.63,23.65,23.63,23.64,47600.0,13.3841,13.3954,13.3841,13.3898,47600.0
2006-12-06 13:55:00,23.64,23.64,23.63,23.63,17200.0,13.3898,13.3898,13.3841,13.3841,17200.0
2006-12-06 14:00:00,23.63,23.64,23.63,23.64,37300.0,13.3841,13.3898,13.3841,13.3898,37300.0
2006-12-06 14:05:00,23.64,23.65,23.63,23.65,69700.0,13.3898,13.3954,13.3841,13.3954,69700.0
2006-12-06 14:10:00,23.65,23.66,23.65,23.66,41800.0,13.3954,13.4011,13.3954,13.4011,41800.0
2006-12-06 14:15:00,23.65,23.7,23.65,23.7,80100.0,13.3954,13.4237,13.3954,13.4237,80100.0
2006-12-06 14:20:00,23.7,23.72,23.69,23.71,62900.0,13.4237,13.4351,13.4181,13.4294,62900.0
2006-12-06 14:25:00,23.72,23.73,23.71,23.73,58200.0,13.4351,13.4407,13.4294,13.4407,58200.0
2006-12-06 14:30:00,23.73,23.75,23.72,23.74,117300.0,13.4407,13.4521,13.4351,13.4464,117300.0
2006-12-06 14:35:00,23.73,23.75,23.7,23.73,167100.0,13.4407,13.4521,13.4237,13.4407,167100.0
2006-12-06 14:40:00,23.73,23.75,23.73,23.74,257400.0,13.4407,13.4521,13.4407,13.4464,257400.0
2006-12-06 14:45:00,23.74,23.75,23.73,23.74,244100.0,13.4464,13.4521,13.4407,13.4464,244100.0
2006-12-06 14:50:00,23.75,23.76,23.73,23.74,278000.0,13.4521,13.4577,13.4407,13.4464,278000.0
2006-12-06 14:55:00,23.75,23.76,23.74,23.74,228000.0,13.4521,13.4577,13.4464,13.4464,228000.0
2006-12-06 15:00:00,23.75,23.75,23.73,23.73,124600.0,13.4521,13.4521,13.4407,13.4407,124600.0
2006-12-06 15:05:00,23.73,23.73,23.72,23.73,97800.0,13.4407,13.4407,13.4351,13.4407,97800.0
2006-12-06 15:10:00,23.73,23.74,23.72,23.73,98400.0,13.4407,13.4464,13.4351,13.4407,98400.0
2006-12-06 15:15:00,23.73,23.76,23.73,23.76,141000.0,13.4407,13.4577,13.4407,13.4577,141000.0
2006-12-06 15:20:00,23.76,23.76,23.72,23.74,164700.0,13.4577,13.4577,13.4351,13.4464,164700.0
2006-12-06 15:25:00,23.74,23.75,23.73,23.74,108800.0,13.4464,13.4521,13.4407,13.4464,108800.0
2006-12-06 15:30:00,23.74,23.76,23.73,23.76,377200.0,13.4464,13.4577,13.4407,13.4577,377200.0
2006-12-06 15:35:00,23.76,23.76,23.74,23.75,322600.0,13.4577,13.4577,13.4464,13.4521,322600.0
2006-12-06 15:40:00,23.75,23.76,23.74,23.75,347600.0,13.4521,13.4577,13.4464,13.4521,347600.0
2006-12-06 15:45:00,23.76,23.8,23.75,23.8,425200.0,13.4577,13.4804,13.4521,13.4804,425200.0
2006-12-06 15:50:00,23.8,23.81,23.79,23.79,498800.0,13.4804,13.486,13.4747,13.4747,498800.0
2006-12-06 15:55:00,23.79,23.8,23.75,23.76,158800.0,13.4747,13.4804,13.4521,13.4577,158800.0
2006-12-07 09:30:00,23.75,23.85,23.75,23.84,234900.0,13.4521,13.5087,13.4521,13.503,234900.0
2006-12-07 09:35:00,23.84,24.01,23.83,23.88,102800.0,13.503,13.5993,13.4974,13.5257,102800.0
2006-12-07 09:40:00,23.86,23.89,23.86,23.89,32200.0,13.5144,13.5314,13.5144,13.5314,32200.0
2006-12-07 09:45:00,23.89,24.0,23.89,23.95,97700.0,13.5314,13.5937,13.5314,13.5653,97700.0
2006-12-07 09:50:00,23.96,23.96,23.85,23.86,87100.0,13.571,13.571,13.5087,13.5144,87100.0
2006-12-07 09:55:00,23.86,23.88,23.83,23.88,67900.0,13.5144,13.5257,13.4974,13.5257,67900.0
2006-12-07 10:00:00,23.87,23.88,23.75,23.78,88200.0,13.52,13.5257,13.4521,13.4691,88200.0
2006-12-07 10:05:00,23.78,23.83,23.78,23.82,77000.0,13.4691,13.4974,13.4691,13.4917,77000.0
2006-12-07 10:10:00,23.83,23.87,23.82,23.87,101800.0,13.4974,13.52,13.4917,13.52,101800.0
2006-12-07 10:15:00,23.88,23.88,23.85,23.87,81800.0,13.5257,13.5257,13.5087,13.52,81800.0
2006-12-07 10:20:00,23.87,23.87,23.85,23.85,76600.0,13.52,13.52,13.5087,13.5087,76600.0
2006-12-07 10:25:00,23.85,23.85,23.8,23.81,81700.0,13.5087,13.5087,13.4804,13.486,81700.0
2006-12-07 10:30:00,23.81,23.81,23.75,23.77,57300.0,13.486,13.486,13.4521,13.4634,57300.0
2006-12-07 10:35:00,23.76,23.77,23.71,23.71,29800.0,13.4577,13.4634,13.4294,13.4294,29800.0
2006-12-07 10:40:00,23.71,23.71,23.63,23.63,30700.0,13.4294,13.4294,13.3841,13.3841,30700.0
2006-12-07 10:45:00,23.63,23.71,23.63,23.7,52000.0,13.3841,13.4294,13.3841,13.4237,52000.0
2006-12-07 10:50:00,23.7,23.77,23.69,23.77,68700.0,13.4237,13.4634,13.4181,13.4634,68700.0
2006-12-07 10:55:00,23.77,23.78,23.75,23.76,45500.0,13.4634,13.4691,13.4521,13.4577,45500.0
2006-12-07 11:00:00,23.76,23.76,23.74,23.74,73600.0,13.4577,13.4577,13.4464,13.4464,73600.0
2006-12-07 11:05:00,23.75,23.76,23.74,23.74,49900.0,13.4521,13.4577,13.4464,13.4464,49900.0
2006-12-07 11:10:00,23.74,23.75,23.73,23.73,38000.0,13.4464,13.4521,13.4407,13.4407,38000.0
2006-12-07 11:15:00,23.73,23.73,23.68,23.68,87100.0,13.4407,13.4407,13.4124,13.4124,87100.0
2006-12-07 11:20:00,23.68,23.69,23.65,23.67,36300.0,13.4124,13.4181,13.3954,13.4068,36300.0
2006-12-07 11:25:00,23.66,23.72,23.65,23.69,76800.0,13.4011,13.4351,13.3954,13.4181,76800.0
2006-12-07 11:30:00,23.68,23.76,23.67,23.76,63500.0,13.4124,13.4577,13.4068,13.4577,63500.0
2006-12-07 11:35:00,23.76,23.76,23.7,23.7,49500.0,13.4577,13.4577,13.4237,13.4237,49500.0
2006-12-07 11:40:00,23.7,23.72,23.69,23.72,64300.0,13.4237,13.4351,13.4181,13.4351,64300.0
2006-12-07 11:45:00,23.72,23.72,23.69,23.72,42700.0,13.4351,13.4351,13.4181,13.4351,42700.0
2006-12-07 11:50:00,23.72,23.76,23.72,23.74,46300.0,13.4351,13.4577,13.4351,13.4464,46300.0
2006-12-07 11:55:00,23.74,23.76,23.72,23.75,50000.0,13.4464,13.4577,13.4351,13.4521,50000.0
2006-12-07 12:00:00,23.75,23.76,23.73,23.73,67500.0,13.4521,13.4577,13.4407,13.4407,67500.0
2006-12-07 12:05:00,23.74,23.76,23.73,23.76,91300.0,13.4464,13.4577,13.4407,13.4577,91300.0
2006-12-07 12:10:00,23.76,23.77,23.74,23.76,66400.0,13.4577,13.4634,13.4464,13.4577,66400.0
2006-12-07 12:15:00,23.76,23.77,23.74,23.74,60600.0,13.4577,13.4634,13.4464,13.4464,60600.0
2006-12-07 12:20:00,23.74,23.75,23.74,23.75,16400.0,13.4464,13.4521,13.4464,13.4521,16400.0
2006-12-07 12:25:00,23.75,23.75,23.73,23.74,28900.0,13.4521,13.4521,13.4407,13.4464,28900.0
2006-12-07 12:30:00,23.74,23.74,23.73,23.73,58000.0,13.4464,13.4464,13.4407,13.4407,58000.0
2006-12-07 12:35:00,23.73,23.74,23.71,23.71,50000.0,13.4407,13.4464,13.4294,13.4294,50000.0
2006-12-07 12:40:00,23.71,23.72,23.68,23.68,36100.0,13.4294,13.4351,13.4124,13.4124,36100.0
2006-12-07 12:45:00,23.69,23.69,23.66,23.66,27500.0,13.4181,13.4181,13.4011,13.4011,27500.0
2006-12-07 12:50:00,23.66,23.67,23.65,23.66,34500.0,13.4011,13.4068,13.3954,13.4011,34500.0
2006-12-07 12:55:00,23.66,23.66,23.65,23.65,13300.0,13.4011,13.4011,13.3954,13.3954,13300.0
2006-12-07 13:00:00,23.65,23.66,23.64,23.64,25200.0,13.3954,13.4011,13.3898,13.3898,25200.0
2006-12-07 13:05:00,23.64,23.64,23.61,23.61,46800.0,13.3898,13.3898,13.3728,13.3728,46800.0
2006-12-07 13:10:00,23.61,23.63,23.61,23.63,18500.0,13.3728,13.3841,13.3728,13.3841,18500.0
2006-12-07 13:15:00,23.63,23.63,23.62,23.63,10900.0,13.3841,13.3841,13.3784,13.3841,10900.0
2006-12-07 13:20:00,23.63,23.63,23.62,23.63,11800.0,13.3841,13.3841,13.3784,13.3841,11800.0
2006-12-07 13:25:00,23.63,23.67,23.63,23.67,33600.0,13.3841,13.4068,13.3841,13.4068,33600.0
2006-12-07 13:30:00,23.67,23.69,23.66,23.67,22600.0,13.4068,13.4181,13.4011,13.4068,22600.0
2006-12-07 13:35:00,23.67,23.67,23.62,23.62,38500.0,13.4068,13.4068,13.3784,13.3784,38500.0
2006-12-07 13:40:00,23.62,23.63,23.61,23.61,49600.0,13.3784,13.3841,13.3728,13.3728,49600.0
2006-12-07 13:45:00,23.61,23.62,23.61,23.62,20100.0,13.3728,13.3784,13.3728,13.3784,20100.0
2006-12-07 13:50:00,23.62,23.62,23.61,23.62,18400.0,13.3784,13.3784,13.3728,13.3784,18400.0
2006-12-07 13:55:00,23.62,23.62,23.61,23.62,16200.0,13.3784,13.3784,13.3728,13.3784,16200.0
2006-12-07 14:00:00,23.62,23.62,23.61,23.62,17900.0,13.3784,13.3784,13.3728,13.3784,17900.0
2006-12-07 14:05:00,23.62,23.62,23.57,23.58,41800.0,13.3784,13.3784,13.3501,13.3558,41800.0
2006-12-07 14:10:00,23.57,23.58,23.51,23.51,61100.0,13.3501,13.3558,13.3161,13.3161,61100.0
2006-12-07 14:15:00,23.51,23.51,23.48,23.51,93700.0,13.3161,13.3161,13.2991,13.3161,93700.0
2006-12-07 14:20:00,23.51,23.53,23.51,23.52,66000.0,13.3161,13.3275,13.3161,13.3218,66000.0
2006-12-07 14:25:00,23.51,23.52,23.5,23.5,46000.0,13.3161,13.3218,13.3105,13.3105,46000.0
2006-12-07 14:30:00,23.5,23.5,23.48,23.48,40500.0,13.3105,13.3105,13.2991,13.2991,40500.0
2006-12-07 14:35:00,23.48,23.53,23.48,23.53,40200.0,13.2991,13.3275,13.2991,13.3275,40200.0
2006-12-07 14:40:00,23.53,23.55,23.51,23.51,42700.0,13.3275,13.3388,13.3161,13.3161,42700.0
2006-12-07 14:45:00,23.52,23.61,23.51,23.61,51100.0,13.3218,13.3728,13.3161,13.3728,51100.0
2006-12-07 14:50:00,23.61,23.67,23.59,23.66,48100.0,13.3728,13.4068,13.3614,13.4011,48100.0
2006-12-07 14:55:00,23.67,23.67,23.64,23.65,50100.0,13.4068,13.4068,13.3898,13.3954,50100.0
2006-12-07 15:00:00,23.65,23.66,23.63,23.65,52000.0,13.3954,13.4011,13.3841,13.3954,52000.0
2006-12-07 15:05:00,23.65,23.66,23.6,23.61,38300.0,13.3954,13.4011,13.3671,13.3728,38300.0
2006-12-07 15:10:00,23.61,23.62,23.59,23.6,46900.0,13.3728,13.3784,13.3614,13.3671,46900.0
2006-12-07 15:15:00,23.6,23.61,23.59,23.6,58200.0,13.3671,13.3728,13.3614,13.3671,58200.0
2006-12-07 15:20:00,23.6,23.65,23.59,23.63,98000.0,13.3671,13.3954,13.3614,13.3841,98000.0
2006-12-07 15:25:00,23.64,23.67,23.63,23.66,65800.0,13.3898,13.4068,13.3841,13.4011,65800.0
2006-12-07 15:30:00,23.66,23.67,23.63,23.64,51000.0,13.4011,13.4068,13.3841,13.3898,51000.0
2006-12-07 15:35:00,23.64,23.67,23.63,23.66,51000.0,13.3898,13.4068,13.3841,13.4011,51000.0
2006-12-07 15:40:00,23.65,23.7,23.64,23.7,133700.0,13.3954,13.4237,13.3898,13.4237,133700.0
2006-12-07 15:45:00,23.69,23.69,23.65,23.67,69800.0,13.4181,13.4181,13.3954,13.4068,69800.0
2006-12-07 15:50:00,23.67,23.67,23.61,23.62,134200.0,13.4068,13.4068,13.3728,13.3784,134200.0
2006-12-07 15:55:00,23.62,23.65,23.59,23.6,115100.0,13.3784,13.3954,13.3614,13.3671,115100.0
2006-12-08 09:30:00,23.53,23.54,23.4,23.44,66400.0,13.3275,13.3331,13.2538,13.2765,66400.0
2006-12-08 09:35:00,23.43,23.58,23.43,23.58,55000.0,13.2708,13.3558,13.2708,13.3558,55000.0
2006-12-08 09:40:00,23.58,23.73,23.58,23.73,72400.0,13.3558,13.4407,13.3558,13.4407,72400.0
2006-12-08 09:45:00,23.72,23.73,23.67,23.67,40600.0,13.4351,13.4407,13.4068,13.4068,40600.0
2006-12-08 09:50:00,23.66,23.66,23.59,23.59,148000.0,13.4011,13.4011,13.3614,13.3614,148000.0
2006-12-08 09:55:00,23.64,23.66,23.58,23.6,70300.0,13.3898,13.4011,13.3558,13.3671,70300.0
2006-12-08 10:00:00,23.59,23.59,23.51,23.52,13200.0,13.3614,13.3614,13.3161,13.3218,13200.0
2006-12-08 10:05:00,23.51,23.61,23.51,23.57,41300.0,13.3161,13.3728,13.3161,13.3501,41300.0
2006-12-08 10:10:00,23.57,23.61,23.55,23.61,51900.0,13.3501,13.3728,13.3388,13.3728,51900.0
2006-12-08 10:15:00,23.6,23.6,23.57,23.59,16400.0,13.3671,13.3671,13.3501,13.3614,16400.0
2006-12-08 10:20:00,23.59,23.62,23.59,23.6,21600.0,13.3614,13.3784,13.3614,13.3671,21600.0
2006-12-08 10:25:00,23.6,23.62,23.6,23.62,27400.0,13.3671,13.3784,13.3671,13.3784,27400.0
2006-12-08 10:30:00,23.62,23.63,23.61,23.62,18400.0,13.3784,13.3841,13.3728,13.3784,18400.0
2006-12-08 10:35:00,23.61,23.61,23.59,23.6,41500.0,13.3728,13.3728,13.3614,13.3671,41500.0
2006-12-08 10:40:00,23.6,23.6,23.58,23.59,41000.0,13.3671,13.3671,13.3558,13.3614,41000.0
2006-12-08 10:45:00,23.59,23.6,23.59,23.59,16200.0,13.3614,13.3671,13.3614,13.3614,16200.0
2006-12-08 10:50:00,23.59,23.62,23.59,23.62,28900.0,13.3614,13.3784,13.3614,13.3784,28900.0
2006-12-08 10:55:00,23.62,23.62,23.58,23.6,77300.0,13.3784,13.3784,13.3558,13.3671,77300.0
2006-12-08 11:00:00,23.6,23.6,23.58,23.59,38500.0,13.3671,13.3671,13.3558,13.3614,38500.0
2006-12-08 11:05:00,23.6,23.62,23.6,23.61,30700.0,13.3671,13.3784,13.3671,13.3728,30700.0
2006-12-08 11:10:00,23.61,23.61,23.58,23.61,93300.0,13.3728,13.3728,13.3558,13.3728,93300.0
2006-12-08 11:15:00,23.61,23.63,23.6,23.63,35100.0,13.3728,13.3841,13.3671,13.3841,35100.0
2006-12-08 11:20:00,23.63,23.65,23.62,23.64,38800.0,13.3841,13.3954,13.3784,13.3898,38800.0
2006-12-08 11:25:00,23.63,23.65,23.61,23.65,28300.0,13.3841,13.3954,13.3728,13.3954,28300.0
2006-12-08 11:30:00,23.64,23.65,23.63,23.65,31800.0,13.3898,13.3954,13.3841,13.3954,31800.0
2006-12-08 11:35:00,23.65,23.65,23.6,23.6,34700.0,13.3954,13.3954,13.3671,13.3671,34700.0
2006-12-08 11:40:00,23.61,23.62,23.58,23.59,36100.0,13.3728,13.3784,13.3558,13.3614,36100.0
2006-12-08 11:45:00,23.59,23.61,23.59,23.61,19800.0,13.3614,13.3728,13.3614,13.3728,19800.0
2006-12-08 11:50:00,23.61,23.63,23.61,23.62,39700.0,13.3728,13.3841,13.3728,13.3784,39700.0
2006-12-08 11:55:00,23.63,23.63,23.61,23.61,21100.0,13.3841,13.3841,13.3728,13.3728,21100.0
2006-12-08 12:00:00,23.61,23.62,23.6,23.61,16700.0,13.3728,13.3784,13.3671,13.3728,16700.0
2006-12-08 12:05:00,23.62,23.62,23.61,23.62,7600.0,13.3784,13.3784,13.3728,13.3784,7600.0
2006-12-08 12:10:00,23.62,23.62,23.59,23.59,35500.0,13.3784,13.3784,13.3614,13.3614,35500.0
2006-12-08 12:15:00,23.59,23.62,23.59,23.61,41700.0,13.3614,13.3784,13.3614,13.3728,41700.0
2006-12-08 12:20:00,23.62,23.65,23.6,23.65,214200.0,13.3784,13.3954,13.3671,13.3954,214200.0
2006-12-08 12:25:00,23.65,23.67,23.65,23.66,55900.0,13.3954,13.4068,13.3954,13.4011,55900.0
2006-12-08 12:30:00,23.66,23.66,23.63,23.65,127100.0,13.4011,13.4011,13.3841,13.3954,127100.0
2006-12-08 12:35:00,23.65,23.65,23.61,23.63,19200.0,13.3954,13.3954,13.3728,13.3841,19200.0
2006-12-08 12:40:00,23.62,23.63,23.62,23.63,12000.0,13.3784,13.3841,13.3784,13.3841,12000.0
2006-12-08 12:45:00,23.63,23.65,23.63,23.64,41000.0,13.3841,13.3954,13.3841,13.3898,41000.0
2006-12-08 12:50:00,23.65,23.65,23.63,23.65,26600.0,13.3954,13.3954,13.3841,13.3954,26600.0
2006-12-08 12:55:00,23.65,23.65,23.64,23.65,15000.0,13.3954,13.3954,13.3898,13.3954,15000.0
2006-12-08 13:00:00,23.64,23.65,23.64,23.64,17600.0,13.3898,13.3954,13.3898,13.3898,17600.0
2006-12-08 13:05:00,23.64,23.65,23.64,23.65,8600.0,13.3898,13.3954,13.3898,13.3954,8600.0
2006-12-08 13:10:00,23.64,23.65,23.64,23.64,23900.0,13.3898,13.3954,13.3898,13.3898,23900.0
2006-12-08 13:15:00,23.64,23.65,23.64,23.65,25000.0,13.3898,13.3954,13.3898,13.3954,25000.0
2006-12-08 13:20:00,23.65,23.65,23.63,23.63,24700.0,13.3954,13.3954,13.3841,13.3841,24700.0
2006-12-08 13:25:00,23.63,23.64,23.63,23.63,18900.0,13.3841,13.3898,13.3841,13.3841,18900.0
2006-12-08 13:30:00,23.63,23.64,23.62,23.64,25900.0,13.3841,13.3898,13.3784,13.3898,25900.0
2006-12-08 13:35:00,23.64,23.64,23.63,23.63,13400.0,13.3898,13.3898,13.3841,13.3841,13400.0
2006-12-08 13:40:00,23.63,23.64,23.63,23.64,32300.0,13.3841,13.3898,13.3841,13.3898,32300.0
2006-12-08 13:45:00,23.64,23.64,23.62,23.63,37500.0,13.3898,13.3898,13.3784,13.3841,37500.0
2006-12-08 13:50:00,23.63,23.63,23.6,23.61,66600.0,13.3841,13.3841,13.3671,13.3728,66600.0
2006-12-08 13:55:00,23.61,23.62,23.6,23.61,16700.0,13.3728,13.3784,13.3671,13.3728,16700.0
2006-12-08 14:00:00,23.62,23.63,23.61,23.63,14300.0,13.3784,13.3841,13.3728,13.3841,14300.0
2006-12-08 14:05:00,23.63,23.65,23.63,23.65,18500.0,13.3841,13.3954,13.3841,13.3954,18500.0
2006-12-08 14:10:00,23.64,23.65,23.64,23.64,35500.0,13.3898,13.3954,13.3898,13.3898,35500.0
2006-12-08 14:15:00,23.64,23.65,23.63,23.65,47500.0,13.3898,13.3954,13.3841,13.3954,47500.0
2006-12-08 14:20:00,23.64,23.65,23.64,23.64,30600.0,13.3898,13.3954,13.3898,13.3898,30600.0
2006-12-08 14:25:00,23.65,23.65,23.62,23.63,24000.0,13.3954,13.3954,13.3784,13.3841,24000.0
2006-12-08 14:30:00,23.64,23.64,23.61,23.62,19000.0,13.3898,13.3898,13.3728,13.3784,19000.0
2006-12-08 14:35:00,23.62,23.62,23.59,23.6,50500.0,13.3784,13.3784,13.3614,13.3671,50500.0
2006-12-08 14:40:00,23.6,23.61,23.6,23.61,20300.0,13.3671,13.3728,13.3671,13.3728,20300.0
2006-12-08 14:45:00,23.6,23.61,23.6,23.61,11200.0,13.3671,13.3728,13.3671,13.3728,11200.0
2006-12-08 14:50:00,23.6,23.62,23.6,23.62,39700.0,13.3671,13.3784,13.3671,13.3784,39700.0
2006-12-08 14:55:00,23.62,23.63,23.61,23.63,24000.0,13.3784,13.3841,13.3728,13.3841,24000.0
2006-12-08 15:00:00,23.62,23.63,23.61,23.61,17200.0,13.3784,13.3841,13.3728,13.3728,17200.0
2006-12-08 15:05:00,23.61,23.62,23.6,23.62,46900.0,13.3728,13.3784,13.3671,13.3784,46900.0
2006-12-08 15:10:00,23.61,23.62,23.61,23.62,10400.0,13.3728,13.3784,13.3728,13.3784,10400.0
2006-12-08 15:15:00,23.62,23.63,23.61,23.62,31300.0,13.3784,13.3841,13.3728,13.3784,31300.0
2006-12-08 15:20:00,23.63,23.66,23.62,23.65,141000.0,13.3841,13.4011,13.3784,13.3954,141000.0
2006-12-08 15:25:00,23.65,23.65,23.64,23.65,19100.0,13.3954,13.3954,13.3898,13.3954,19100.0
2006-12-08 15:30:00,23.65,23.65,23.64,23.65,35100.0,13.3954,13.3954,13.3898,13.3954,35100.0
2006-12-08 15:35:00,23.65,23.65,23.63,23.64,106200.0,13.3954,13.3954,13.3841,13.3898,106200.0
2006-12-08 15:40:00,23.65,23.66,23.64,23.66,127400.0,13.3954,13.4011,13.3898,13.4011,127400.0
2006-12-08 15:45:00,23.65,23.66,23.64,23.65,70900.0,13.3954,13.4011,13.3898,13.3954,70900.0
2006-12-08 15:50:00,23.65,23.65,23.64,23.64,77400.0,13.3954,13.3954,13.3898,13.3898,77400.0
2006-12-08 15:55:00,23.65,23.65,23.62,23.63,74600.0,13.3954,13.3954,13.3784,13.3841,74600.0
2006-12-11 09:30:00,23.62,23.68,23.61,23.63,125400.0,13.3784,13.4124,13.3728,13.3841,125400.0
2006-12-11 09:35:00,23.63,23.63,23.57,23.58,49000.0,13.3841,13.3841,13.3501,13.3558,49000.0
2006-12-11 09:40:00,23.58,23.64,23.58,23.63,38800.0,13.3558,13.3898,13.3558,13.3841,38800.0
2006-12-11 09:45:00,23.64,23.65,23.56,23.61,136700.0,13.3898,13.3954,13.3444,13.3728,136700.0
2006-12-11 09:50:00,23.61,23.63,23.6,23.61,66700.0,13.3728,13.3841,13.3671,13.3728,66700.0
2006-12-11 09:55:00,23.61,23.64,23.6,23.62,30800.0,13.3728,13.3898,13.3671,13.3784,30800.0
2006-12-11 10:00:00,23.62,23.64,23.61,23.64,199500.0,13.3784,13.3898,13.3728,13.3898,199500.0
2006-12-11 10:05:00,23.64,23.64,23.62,23.62,10900.0,13.3898,13.3898,13.3784,13.3784,10900.0
2006-12-11 10:10:00,23.62,23.64,23.61,23.64,34400.0,13.3784,13.3898,13.3728,13.3898,34400.0
2006-12-11 10:15:00,23.64,23.66,23.63,23.64,188900.0,13.3898,13.4011,13.3841,13.3898,188900.0
2006-12-11 10:20:00,23.65,23.67,23.64,23.65,210700.0,13.3954,13.4068,13.3898,13.3954,210700.0
2006-12-11 10:25:00,23.65,23.65,23.62,23.62,45100.0,13.3954,13.3954,13.3784,13.3784,45100.0
2006-12-11 10:30:00,23.62,23.64,23.62,23.62,24900.0,13.3784,13.3898,13.3784,13.3784,24900.0
2006-12-11 10:35:00,23.62,23.64,23.61,23.64,26800.0,13.3784,13.3898,13.3728,13.3898,26800.0
2006-12-11 10:40:00,23.63,23.65,23.62,23.62,116100.0,13.3841,13.3954,13.3784,13.3784,116100.0
2006-12-11 10:45:00,23.62,23.65,23.62,23.63,82500.0,13.3784,13.3954,13.3784,13.3841,82500.0
2006-12-11 10:50:00,23.63,23.66,23.62,23.64,55900.0,13.3841,13.4011,13.3784,13.3898,55900.0
2006-12-11 10:55:00,23.64,23.65,23.63,23.63,25000.0,13.3898,13.3954,13.3841,13.3841,25000.0
2006-12-11 11:00:00,23.64,23.65,23.62,23.64,57400.0,13.3898,13.3954,13.3784,13.3898,57400.0
2006-12-11 11:05:00,23.65,23.67,23.64,23.64,58300.0,13.3954,13.4068,13.3898,13.3898,58300.0
2006-12-11 11:10:00,23.65,23.65,23.64,23.64,22400.0,13.3954,13.3954,13.3898,13.3898,22400.0
2006-12-11 11:15:00,23.65,23.66,23.64,23.66,114900.0,13.3954,13.4011,13.3898,13.4011,114900.0
2006-12-11 11:20:00,23.65,23.68,23.65,23.67,29700.0,13.3954,13.4124,13.3954,13.4068,29700.0
2006-12-11 11:25:00,23.68,23.68,23.61,23.61,112500.0,13.4124,13.4124,13.3728,13.3728,112500.0
2006-12-11 11:30:00,23.62,23.62,23.61,23.61,35600.0,13.3784,13.3784,13.3728,13.3728,35600.0
2006-12-11 11:35:00,23.61,23.64,23.61,23.64,37900.0,13.3728,13.3898,13.3728,13.3898,37900.0
2006-12-11 11:40:00,23.64,23.65,23.64,23.64,20100.0,13.3898,13.3954,13.3898,13.3898,20100.0
2006-12-11 11:45:00,23.64,23.66,23.64,23.66,96900.0,13.3898,13.4011,13.3898,13.4011,96900.0
2006-12-11 11:50:00,23.66,23.66,23.64,23.65,40200.0,13.4011,13.4011,13.3898,13.3954,40200.0
2006-12-11 11:55:00,23.64,23.65,23.64,23.65,47600.0,13.3898,13.3954,13.3898,13.3954,47600.0
2006-12-11 12:00:00,23.65,23.65,23.64,23.64,39000.0,13.3954,13.3954,13.3898,13.3898,39000.0
2006-12-11 12:05:00,23.65,23.66,23.64,23.65,164300.0,13.3954,13.4011,13.3898,13.3954,164300.0
2006-12-11 12:10:00,23.65,23.66,23.64,23.64,120600.0,13.3954,13.4011,13.3898,13.3898,120600.0
2006-12-11 12:15:00,23.65,23.65,23.64,23.65,71300.0,13.3954,13.3954,13.3898,13.3954,71300.0
2006-12-11 12:20:00,23.65,23.65,23.64,23.65,35000.0,13.3954,13.3954,13.3898,13.3954,35000.0
2006-12-11 12:25:00,23.65,23.65,23.64,23.65,20300.0,13.3954,13.3954,13.3898,13.3954,20300.0
2006-12-11 12:30:00,23.64,23.65,23.64,23.65,343500.0,13.3898,13.3954,13.3898,13.3954,343500.0
2006-12-11 12:35:00,23.64,23.66,23.64,23.65,90200.0,13.3898,13.4011,13.3898,13.3954,90200.0
2006-12-11 12:40:00,23.65,23.66,23.64,23.64,165300.0,13.3954,13.4011,13.3898,13.3898,165300.0
2006-12-11 12:45:00,23.65,23.65,23.64,23.65,22500.0,13.3954,13.3954,13.3898,13.3954,22500.0
2006-12-11 12:50:00,23.64,23.65,23.64,23.65,25000.0,13.3898,13.3954,13.3898,13.3954,25000.0
2006-12-11 12:55:00,23.64,23.65,23.64,23.65,25400.0,13.3898,13.3954,13.3898,13.3954,25400.0
2006-12-11 13:00:00,23.64,23.65,23.64,23.65,18400.0,13.3898,13.3954,13.3898,13.3954,18400.0
2006-12-11 13:05:00,23.65,23.65,23.64,23.64,9600.0,13.3954,13.3954,13.3898,13.3898,9600.0
2006-12-11 13:10:00,23.64,23.65,23.63,23.64,30400.0,13.3898,13.3954,13.3841,13.3898,30400.0
2006-12-11 13:15:00,23.63,23.64,23.63,23.63,30700.0,13.3841,13.3898,13.3841,13.3841,30700.0
2006-12-11 13:20:00,23.63,23.65,23.63,23.65,62600.0,13.3841,13.3954,13.3841,13.3954,62600.0
2006-12-11 13:25:00,23.65,23.65,23.64,23.64,93600.0,13.3954,13.3954,13.3898,13.3898,93600.0
2006-12-11 13:30:00,23.65,23.65,23.62,23.63,38800.0,13.3954,13.3954,13.3784,13.3841,38800.0
2006-12-11 13:35:00,23.63,23.63,23.62,23.62,13400.0,13.3841,13.3841,13.3784,13.3784,13400.0
2006-12-11 13:40:00,23.63,23.63,23.62,23.62,10900.0,13.3841,13.3841,13.3784,13.3784,10900.0
2006-12-11 13:45:00,23.62,23.63,23.6,23.61,24000.0,13.3784,13.3841,13.3671,13.3728,24000.0
2006-12-11 13:50:00,23.61,23.61,23.59,23.6,70100.0,13.3728,13.3728,13.3614,13.3671,70100.0
2006-12-11 13:55:00,23.6,23.62,23.59,23.62,39000.0,13.3671,13.3784,13.3614,13.3784,39000.0
2006-12-11 14:00:00,23.62,23.64,23.62,23.63,45400.0,13.3784,13.3898,13.3784,13.3841,45400.0
2006-12-11 14:05:00,23.62,23.62,23.6,23.61,18000.0,13.3784,13.3784,13.3671,13.3728,18000.0
2006-12-11 14:10:00,23.6,23.62,23.6,23.62,21000.0,13.3671,13.3784,13.3671,13.3784,21000.0
2006-12-11 14:15:00,23.61,23.63,23.61,23.62,36300.0,13.3728,13.3841,13.3728,13.3784,36300.0
2006-12-11 14:20:00,23.63,23.63,23.62,23.63,19200.0,13.3841,13.3841,13.3784,13.3841,19200.0
2006-12-11 14:25:00,23.62,23.63,23.62,23.62,23800.0,13.3784,13.3841,13.3784,13.3784,23800.0
2006-12-11 14:30:00,23.62,23.63,23.62,23.63,29500.0,13.3784,13.3841,13.3784,13.3841,29500.0
2006-12-11 14:35:00,23.63,23.63,23.62,23.62,26400.0,13.3841,13.3841,13.3784,13.3784,26400.0
2006-12-11 14:40:00,23.62,23.63,23.62,23.63,14900.0,13.3784,13.3841,13.3784,13.3841,14900.0
2006-12-11 14:45:00,23.63,23.63,23.62,23.62,20700.0,13.3841,13.3841,13.3784,13.3784,20700.0
2006-12-11 14:50:00,23.63,23.63,23.62,23.63,19900.0,13.3841,13.3841,13.3784,13.3841,19900.0
2006-12-11 14:55:00,23.62,23.63,23.62,23.63,32200.0,13.3784,13.3841,13.3784,13.3841,32200.0
2006-12-11 15:00:00,23.63,23.65,23.62,23.64,53400.0,13.3841,13.3954,13.3784,13.3898,53400.0
2006-12-11 15:05:00,23.65,23.65,23.64,23.65,57900.0,13.3954,13.3954,13.3898,13.3954,57900.0
2006-12-11 15:10:00,23.65,23.65,23.64,23.65,17900.0,13.3954,13.3954,13.3898,13.3954,17900.0
2006-12-11 15:15:00,23.64,23.65,23.64,23.65,26600.0,13.3898,13.3954,13.3898,13.3954,26600.0
2006-12-11 15:20:00,23.65,23.65,23.64,23.64,42000.0,13.3954,13.3954,13.3898,13.3898,42000.0
2006-12-11 15:25:00,23.65,23.65,23.64,23.65,80000.0,13.3954,13.3954,13.3898,13.3954,80000.0
2006-12-11 15:30:00,23.65,23.65,23.63,23.64,44000.0,13.3954,13.3954,13.3841,13.3898,44000.0
2006-12-11 15:35:00,23.64,23.64,23.61,23.62,40500.0,13.3898,13.3898,13.3728,13.3784,40500.0
2006-12-11 15:40:00,23.62,23.63,23.61,23.62,49500.0,13.3784,13.3841,13.3728,13.3784,49500.0
2006-12-11 15:45:00,23.63,23.63,23.61,23.62,57600.0,13.3841,13.3841,13.3728,13.3784,57600.0
2006-12-11 15:50:00,23.62,23.65,23.61,23.65,89000.0,13.3784,13.3954,13.3728,13.3954,89000.0
2006-12-11 15:55:00,23.65,23.65,23.63,23.64,114600.0,13.3954,13.3954,13.3841,13.3898,114600.0
2006-12-12 09:30:00,23.65,23.72,23.63,23.72,53200.0,13.3954,13.4351,13.3841,13.4351,53200.0
2006-12-12 09:35:00,23.71,23.74,23.63,23.65,27500.0,13.4294,13.4464,13.3841,13.3954,27500.0
2006-12-12 09:40:00,23.66,23.66,23.64,23.65,72400.0,13.4011,13.4011,13.3898,13.3954,72400.0
2006-12-12 09:45:00,23.64,23.65,23.63,23.64,13000.0,13.3898,13.3954,13.3841,13.3898,13000.0
2006-12-12 09:50:00,23.65,23.65,23.64,23.65,45300.0,13.3954,13.3954,13.3898,13.3954,45300.0
2006-12-12 09:55:00,23.65,23.66,23.64,23.66,66800.0,13.3954,13.4011,13.3898,13.4011,66800.0
2006-12-12 10:00:00,23.66,23.67,23.64,23.65,373500.0,13.4011,13.4068,13.3898,13.3954,373500.0
2006-12-12 10:05:00,23.65,23.67,23.65,23.66,108700.0,13.3954,13.4068,13.3954,13.4011,108700.0
2006-12-12 10:10:00,23.66,23.68,23.65,23.67,31600.0,13.4011,13.4124,13.3954,13.4068,31600.0
2006-12-12 10:15:00,23.68,23.68,23.66,23.67,17400.0,13.4124,13.4124,13.4011,13.4068,17400.0
2006-12-12 10:20:00,23.67,23.68,23.67,23.67,5500.0,13.4068,13.4124,13.4068,13.4068,5500.0
2006-12-12 10:25:00,23.67,23.69,23.64,23.64,65300.0,13.4068,13.4181,13.3898,13.3898,65300.0
2006-12-12 10:30:00,23.64,23.66,23.64,23.66,52800.0,13.3898,13.4011,13.3898,13.4011,52800.0
2006-12-12 10:35:00,23.65,23.68,23.65,23.67,20300.0,13.3954,13.4124,13.3954,13.4068,20300.0
2006-12-12 10:40:00,23.67,23.67,23.66,23.66,11900.0,13.4068,13.4068,13.4011,13.4011,11900.0
2006-12-12 10:45:00,23.67,23.67,23.63,23.63,39500.0,13.4068,13.4068,13.3841,13.3841,39500.0
2006-12-12 10:50:00,23.63,23.63,23.58,23.61,84600.0,13.3841,13.3841,13.3558,13.3728,84600.0
2006-12-12 10:55:00,23.6,23.61,23.59,23.59,56600.0,13.3671,13.3728,13.3614,13.3614,56600.0
2006-12-12 11:00:00,23.6,23.61,23.6,23.6,15000.0,13.3671,13.3728,13.3671,13.3671,15000.0
2006-12-12 11:05:00,23.6,23.64,23.6,23.64,14500.0,13.3671,13.3898,13.3671,13.3898,14500.0
2006-12-12 11:10:00,23.64,23.64,23.63,23.63,4700.0,13.3898,13.3898,13.3841,13.3841,4700.0
2006-12-12 11:15:00,23.63,23.64,23.63,23.64,35100.0,13.3841,13.3898,13.3841,13.3898,35100.0
2006-12-12 11:20:00,23.64,23.65,23.64,23.65,95400.0,13.3898,13.3954,13.3898,13.3954,95400.0
2006-12-12 11:25:00,23.65,23.65,23.63,23.63,15900.0,13.3954,13.3954,13.3841,13.3841,15900.0
2006-12-12 11:30:00,23.63,23.63,23.59,23.6,109400.0,13.3841,13.3841,13.3614,13.3671,109400.0
2006-12-12 11:35:00,23.6,23.61,23.6,23.6,7100.0,13.3671,13.3728,13.3671,13.3671,7100.0
2006-12-12 11:40:00,23.61,23.62,23.61,23.62,7400.0,13.3728,13.3784,13.3728,13.3784,7400.0
2006-12-12 11:45:00,23.62,23.64,23.61,23.64,22800.0,13.3784,13.3898,13.3728,13.3898,22800.0
2006-12-12 11:50:00,23.64,23.64,23.63,23.63,49900.0,13.3898,13.3898,13.3841,13.3841,49900.0
2006-12-12 11:55:00,23.63,23.63,23.6,23.6,42800.0,13.3841,13.3841,13.3671,13.3671,42800.0
2006-12-12 12:00:00,23.61,23.61,23.57,23.57,103800.0,13.3728,13.3728,13.3501,13.3501,103800.0
2006-12-12 12:05:00,23.57,23.58,23.57,23.58,38800.0,13.3501,13.3558,13.3501,13.3558,38800.0
2006-12-12 12:10:00,23.57,23.59,23.57,23.58,52200.0,13.3501,13.3614,13.3501,13.3558,52200.0
2006-12-12 12:15:00,23.58,23.6,23.58,23.59,28600.0,13.3558,13.3671,13.3558,13.3614,28600.0
2006-12-12 12:20:00,23.59,23.6,23.58,23.58,40500.0,13.3614,13.3671,13.3558,13.3558,40500.0
2006-12-12 12:25:00,23.58,23.59,23.57,23.57,38600.0,13.3558,13.3614,13.3501,13.3501,38600.0
2006-12-12 12:30:00,23.57,23.58,23.56,23.57,81400.0,13.3501,13.3558,13.3444,13.3501,81400.0
2006-12-12 12:35:00,23.58,23.58,23.57,23.58,19600.0,13.3558,13.3558,13.3501,13.3558,19600.0
2006-12-12 12:40:00,23.58,23.61,23.58,23.6,54300.0,13.3558,13.3728,13.3558,13.3671,54300.0
2006-12-12 12:45:00,23.6,23.61,23.6,23.61,24700.0,13.3671,13.3728,13.3671,13.3728,24700.0
2006-12-12 12:50:00,23.6,23.61,23.6,23.6,11000.0,13.3671,13.3728,13.3671,13.3671,11000.0
2006-12-12 12:55:00,23.6,23.6,23.55,23.55,435800.0,13.3671,13.3671,13.3388,13.3388,435800.0
2006-12-12 13:00:00,23.56,23.56,23.51,23.52,29900.0,13.3444,13.3444,13.3161,13.3218,29900.0
2006-12-12 13:05:00,23.52,23.52,23.49,23.51,28100.0,13.3218,13.3218,13.3048,13.3161,28100.0
2006-12-12 13:10:00,23.51,23.51,23.5,23.5,10700.0,13.3161,13.3161,13.3105,13.3105,10700.0
2006-12-12 13:15:00,23.5,23.54,23.5,23.54,52300.0,13.3105,13.3331,13.3105,13.3331,52300.0
2006-12-12 13:20:00,23.53,23.53,23.51,23.51,34800.0,13.3275,13.3275,13.3161,13.3161,34800.0
2006-12-12 13:25:00,23.51,23.54,23.51,23.54,29100.0,13.3161,13.3331,13.3161,13.3331,29100.0
2006-12-12 13:30:00,23.53,23.55,23.52,23.53,29400.0,13.3275,13.3388,13.3218,13.3275,29400.0
2006-12-12 13:35:00,23.54,23.54,23.52,23.53,30100.0,13.3331,13.3331,13.3218,13.3275,30100.0
2006-12-12 13:40:00,23.54,23.54,23.51,23.53,27300.0,13.3331,13.3331,13.3161,13.3275,27300.0
2006-12-12 13:45:00,23.53,23.54,23.52,23.54,13100.0,13.3275,13.3331,13.3218,13.3331,13100.0
2006-12-12 13:50:00,23.53,23.53,23.52,23.52,29000.0,13.3275,13.3275,13.3218,13.3218,29000.0
2006-12-12 13:55:00,23.53,23.53,23.52,23.52,40400.0,13.3275,13.3275,13.3218,13.3218,40400.0
2006-12-12 14:00:00,23.52,23.54,23.52,23.53,33300.0,13.3218,13.3331,13.3218,13.3275,33300.0
2006-12-12 14:05:00,23.53,23.54,23.52,23.53,38100.0,13.3275,13.3331,13.3218,13.3275,38100.0
2006-12-12 14:10:00,23.53,23.54,23.5,23.5,37700.0,13.3275,13.3331,13.3105,13.3105,37700.0
2006-12-12 14:15:00,23.5,23.51,23.48,23.5,85900.0,13.3105,13.3161,13.2991,13.3105,85900.0
2006-12-12 14:20:00,23.5,23.59,23.5,23.57,57700.0,13.3105,13.3614,13.3105,13.3501,57700.0
2006-12-12 14:25:00,23.57,23.58,23.55,23.56,24000.0,13.3501,13.3558,13.3388,13.3444,24000.0
2006-12-12 14:30:00,23.56,23.56,23.55,23.56,19300.0,13.3444,13.3444,13.3388,13.3444,19300.0
2006-12-12 14:35:00,23.55,23.56,23.52,23.52,58100.0,13.3388,13.3444,13.3218,13.3218,58100.0
2006-12-12 14:40:00,23.52,23.53,23.49,23.49,51100.0,13.3218,13.3275,13.3048,13.3048,51100.0
2006-12-12 14:45:00,23.49,23.52,23.48,23.52,50300.0,13.3048,13.3218,13.2991,13.3218,50300.0
2006-12-12 14:50:00,23.52,23.55,23.51,23.54,46600.0,13.3218,13.3388,13.3161,13.3331,46600.0
2006-12-12 14:55:00,23.54,23.56,23.52,23.56,40000.0,13.3331,13.3444,13.3218,13.3444,40000.0
2006-12-12 15:00:00,23.55,23.57,23.54,23.57,23800.0,13.3388,13.3501,13.3331,13.3501,23800.0
2006-12-12 15:05:00,23.57,23.6,23.56,23.6,60500.0,13.3501,13.3671,13.3444,13.3671,60500.0
2006-12-12 15:10:00,23.6,23.6,23.58,23.58,19300.0,13.3671,13.3671,13.3558,13.3558,19300.0
2006-12-12 15:15:00,23.59,23.6,23.56,23.6,87200.0,13.3614,13.3671,13.3444,13.3671,87200.0
2006-12-12 15:20:00,23.6,23.62,23.59,23.61,27600.0,13.3671,13.3784,13.3614,13.3728,27600.0
2006-12-12 15:25:00,23.62,23.62,23.6,23.62,15700.0,13.3784,13.3784,13.3671,13.3784,15700.0
2006-12-12 15:30:00,23.62,23.62,23.59,23.6,25600.0,13.3784,13.3784,13.3614,13.3671,25600.0
2006-12-12 15:35:00,23.61,23.61,23.6,23.6,30600.0,13.3728,13.3728,13.3671,13.3671,30600.0
2006-12-12 15:40:00,23.6,23.64,23.6,23.63,76800.0,13.3671,13.3898,13.3671,13.3841,76800.0
2006-12-12 15:45:00,23.62,23.65,23.61,23.65,22200.0,13.3784,13.3954,13.3728,13.3954,22200.0
2006-12-12 15:50:00,23.65,23.66,23.64,23.65,260300.0,13.3954,13.4011,13.3898,13.3954,260300.0
2006-12-12 15:55:00,23.65,23.66,23.63,23.63,149700.0,13.3954,13.4011,13.3841,13.3841,149700.0
2006-12-13 09:30:00,23.65,23.67,23.6,23.61,83600.0,13.3954,13.4068,13.3671,13.3728,83600.0
2006-12-13 09:35:00,23.61,23.65,23.55,23.64,131300.0,13.3728,13.3954,13.3388,13.3898,131300.0
2006-12-13 09:40:00,23.63,23.65,23.59,23.62,40800.0,13.3841,13.3954,13.3614,13.3784,40800.0
2006-12-13 09:45:00,23.62,23.63,23.6,23.62,43500.0,13.3784,13.3841,13.3671,13.3784,43500.0
2006-12-13 09:50:00,23.62,23.65,23.61,23.64,51000.0,13.3784,13.3954,13.3728,13.3898,51000.0
2006-12-13 09:55:00,23.64,23.69,23.63,23.69,39500.0,13.3898,13.4181,13.3841,13.4181,39500.0
2006-12-13 10:00:00,23.69,23.72,23.65,23.65,68400.0,13.4181,13.4351,13.3954,13.3954,68400.0
2006-12-13 10:05:00,23.65,23.65,23.62,23.63,67500.0,13.3954,13.3954,13.3784,13.3841,67500.0
2006-12-13 10:10:00,23.63,23.75,23.61,23.75,60600.0,13.3841,13.4521,13.3728,13.4521,60600.0
2006-12-13 10:15:00,23.75,23.75,23.64,23.64,46200.0,13.4521,13.4521,13.3898,13.3898,46200.0
2006-12-13 10:20:00,23.65,23.67,23.64,23.64,24100.0,13.3954,13.4068,13.3898,13.3898,24100.0
2006-12-13 10:25:00,23.64,23.73,23.64,23.72,19500.0,13.3898,13.4407,13.3898,13.4351,19500.0
2006-12-13 10:30:00,23.72,23.72,23.67,23.69,33200.0,13.4351,13.4351,13.4068,13.4181,33200.0
2006-12-13 10:35:00,23.7,23.73,23.7,23.72,46700.0,13.4237,13.4407,13.4237,13.4351,46700.0
2006-12-13 10:40:00,23.72,23.73,23.68,23.69,20100.0,13.4351,13.4407,13.4124,13.4181,20100.0
2006-12-13 10:45:00,23.69,23.72,23.69,23.7,14300.0,13.4181,13.4351,13.4181,13.4237,14300.0
2006-12-13 10:50:00,23.7,23.7,23.64,23.65,77200.0,13.4237,13.4237,13.3898,13.3954,77200.0
2006-12-13 10:55:00,23.65,23.69,23.65,23.67,43600.0,13.3954,13.4181,13.3954,13.4068,43600.0
2006-12-13 11:00:00,23.67,23.68,23.64,23.66,101200.0,13.4068,13.4124,13.3898,13.4011,101200.0
2006-12-13 11:05:00,23.66,23.67,23.64,23.64,47300.0,13.4011,13.4068,13.3898,13.3898,47300.0
2006-12-13 11:10:00,23.65,23.67,23.63,23.66,55200.0,13.3954,13.4068,13.3841,13.4011,55200.0
2006-12-13 11:15:00,23.66,23.68,23.65,23.68,37900.0,13.4011,13.4124,13.3954,13.4124,37900.0
2006-12-13 11:20:00,23.68,23.68,23.64,23.65,28900.0,13.4124,13.4124,13.3898,13.3954,28900.0
2006-12-13 11:25:00,23.65,23.67,23.65,23.67,30500.0,13.3954,13.4068,13.3954,13.4068,30500.0
2006-12-13 11:30:00,23.66,23.67,23.64,23.64,25900.0,13.4011,13.4068,13.3898,13.3898,25900.0
2006-12-13 11:35:00,23.64,23.67,23.64,23.67,60700.0,13.3898,13.4068,13.3898,13.4068,60700.0
2006-12-13 11:40:00,23.66,23.66,23.65,23.66,44100.0,13.4011,13.4011,13.3954,13.4011,44100.0
2006-12-13 11:45:00,23.65,23.66,23.65,23.66,36100.0,13.3954,13.4011,13.3954,13.4011,36100.0
2006-12-13 11:50:00,23.66,23.66,23.64,23.66,108400.0,13.4011,13.4011,13.3898,13.4011,108400.0
2006-12-13 11:55:00,23.65,23.66,23.64,23.65,15800.0,13.3954,13.4011,13.3898,13.3954,15800.0
2006-12-13 12:00:00,23.65,23.65,23.64,23.64,34100.0,13.3954,13.3954,13.3898,13.3898,34100.0
2006-12-13 12:05:00,23.64,23.65,23.63,23.64,22900.0,13.3898,13.3954,13.3841,13.3898,22900.0
2006-12-13 12:10:00,23.64,23.65,23.63,23.64,10900.0,13.3898,13.3954,13.3841,13.3898,10900.0
2006-12-13 12:15:00,23.64,23.64,23.63,23.64,20700.0,13.3898,13.3898,13.3841,13.3898,20700.0
2006-12-13 12:20:00,23.64,23.65,23.63,23.64,30500.0,13.3898,13.3954,13.3841,13.3898,30500.0
2006-12-13 12:25:00,23.64,23.65,23.64,23.65,26100.0,13.3898,13.3954,13.3898,13.3954,26100.0
2006-12-13 12:30:00,23.65,23.65,23.64,23.65,13800.0,13.3954,13.3954,13.3898,13.3954,13800.0
2006-12-13 12:35:00,23.65,23.65,23.64,23.64,19400.0,13.3954,13.3954,13.3898,13.3898,19400.0
2006-12-13 12:40:00,23.65,23.65,23.64,23.65,17500.0,13.3954,13.3954,13.3898,13.3954,17500.0
2006-12-13 12:45:00,23.65,23.65,23.64,23.65,7400.0,13.3954,13.3954,13.3898,13.3954,7400.0
2006-12-13 12:50:00,23.64,23.65,23.64,23.65,10800.0,13.3898,13.3954,13.3898,13.3954,10800.0
2006-12-13 12:55:00,23.65,23.65,23.64,23.65,14100.0,13.3954,13.3954,13.3898,13.3954,14100.0
2006-12-13 13:00:00,23.64,23.65,23.64,23.65,16600.0,13.3898,13.3954,13.3898,13.3954,16600.0
2006-12-13 13:05:00,23.65,23.66,23.64,23.66,15000.0,13.3954,13.4011,13.3898,13.4011,15000.0
2006-12-13 13:10:00,23.66,23.66,23.65,23.65,8600.0,13.4011,13.4011,13.3954,13.3954,8600.0
2006-12-13 13:15:00,23.65,23.67,23.64,23.65,22300.0,13.3954,13.4068,13.3898,13.3954,22300.0
2006-12-13 13:20:00,23.64,23.65,23.64,23.65,18000.0,13.3898,13.3954,13.3898,13.3954,18000.0
2006-12-13 13:25:00,23.65,23.65,23.64,23.64,23100.0,13.3954,13.3954,13.3898,13.3898,23100.0
2006-12-13 13:30:00,23.64,23.64,23.6,23.63,71000.0,13.3898,13.3898,13.3671,13.3841,71000.0
2006-12-13 13:35:00,23.63,23.63,23.62,23.63,21700.0,13.3841,13.3841,13.3784,13.3841,21700.0
2006-12-13 13:40:00,23.62,23.63,23.61,23.63,39400.0,13.3784,13.3841,13.3728,13.3841,39400.0
2006-12-13 13:45:00,23.63,23.63,23.61,23.63,21700.0,13.3841,13.3841,13.3728,13.3841,21700.0
2006-12-13 13:50:00,23.62,23.64,23.62,23.62,37400.0,13.3784,13.3898,13.3784,13.3784,37400.0
2006-12-13 13:55:00,23.62,23.65,23.62,23.62,27000.0,13.3784,13.3954,13.3784,13.3784,27000.0
2006-12-13 14:00:00,23.62,23.65,23.62,23.65,36100.0,13.3784,13.3954,13.3784,13.3954,36100.0
2006-12-13 14:05:00,23.65,23.67,23.64,23.66,167800.0,13.3954,13.4068,13.3898,13.4011,167800.0
2006-12-13 14:10:00,23.66,23.67,23.65,23.66,17000.0,13.4011,13.4068,13.3954,13.4011,17000.0
2006-12-13 14:15:00,23.66,23.68,23.65,23.68,35800.0,13.4011,13.4124,13.3954,13.4124,35800.0
2006-12-13 14:20:00,23.68,23.7,23.67,23.69,26000.0,13.4124,13.4237,13.4068,13.4181,26000.0
2006-12-13 14:25:00,23.7,23.71,23.65,23.66,67600.0,13.4237,13.4294,13.3954,13.4011,67600.0
2006-12-13 14:30:00,23.65,23.67,23.65,23.67,20600.0,13.3954,13.4068,13.3954,13.4068,20600.0
2006-12-13 14:35:00,23.66,23.67,23.65,23.66,96700.0,13.4011,13.4068,13.3954,13.4011,96700.0
2006-12-13 14:40:00,23.66,23.67,23.64,23.64,33800.0,13.4011,13.4068,13.3898,13.3898,33800.0
2006-12-13 14:45:00,23.63,23.65,23.63,23.65,27100.0,13.3841,13.3954,13.3841,13.3954,27100.0
2006-12-13 14:50:00,23.65,23.65,23.64,23.65,22300.0,13.3954,13.3954,13.3898,13.3954,22300.0
2006-12-13 14:55:00,23.65,23.65,23.63,23.64,18400.0,13.3954,13.3954,13.3841,13.3898,18400.0
2006-12-13 15:00:00,23.64,23.65,23.63,23.64,27500.0,13.3898,13.3954,13.3841,13.3898,27500.0
2006-12-13 15:05:00,23.65,23.65,23.64,23.65,26500.0,13.3954,13.3954,13.3898,13.3954,26500.0
2006-12-13 15:10:00,23.65,23.67,23.65,23.65,72400.0,13.3954,13.4068,13.3954,13.3954,72400.0
2006-12-13 15:15:00,23.66,23.68,23.64,23.68,143300.0,13.4011,13.4124,13.3898,13.4124,143300.0
2006-12-13 15:20:00,23.68,23.69,23.67,23.68,50200.0,13.4124,13.4181,13.4068,13.4124,50200.0
2006-12-13 15:25:00,23.68,23.69,23.67,23.68,33300.0,13.4124,13.4181,13.4068,13.4124,33300.0
2006-12-13 15:30:00,23.68,23.68,23.65,23.66,256400.0,13.4124,13.4124,13.3954,13.4011,256400.0
2006-12-13 15:35:00,23.66,23.68,23.62,23.67,49800.0,13.4011,13.4124,13.3784,13.4068,49800.0
2006-12-13 15:40:00,23.67,23.7,23.66,23.7,39600.0,13.4068,13.4237,13.4011,13.4237,39600.0
2006-12-13 15:45:00,23.69,23.74,23.69,23.72,76000.0,13.4181,13.4464,13.4181,13.4351,76000.0
2006-12-13 15:50:00,23.73,23.75,23.73,23.75,87800.0,13.4407,13.4521,13.4407,13.4521,87800.0
2006-12-13 15:55:00,23.75,23.77,23.66,23.66,211200.0,13.4521,13.4634,13.4011,13.4011,211200.0
2006-12-14 09:30:00,23.69,23.74,23.64,23.67,63300.0,13.4181,13.4464,13.3898,13.4068,63300.0
2006-12-14 09:35:00,23.67,23.68,23.64,23.65,25100.0,13.4068,13.4124,13.3898,13.3954,25100.0
2006-12-14 09:40:00,23.65,23.7,23.64,23.66,32700.0,13.3954,13.4237,13.3898,13.4011,32700.0
2006-12-14 09:45:00,23.66,23.75,23.65,23.75,38200.0,13.4011,13.4521,13.3954,13.4521,38200.0
2006-12-14 09:50:00,23.75,23.76,23.72,23.74,26900.0,13.4521,13.4577,13.4351,13.4464,26900.0
2006-12-14 09:55:00,23.74,23.86,23.73,23.84,53000.0,13.4464,13.5144,13.4407,13.503,53000.0
2006-12-14 10:00:00,23.84,23.84,23.78,23.8,46300.0,13.503,13.503,13.4691,13.4804,46300.0
2006-12-14 10:05:00,23.81,23.84,23.78,23.81,52500.0,13.486,13.503,13.4691,13.486,52500.0
2006-12-14 10:10:00,23.82,23.82,23.74,23.74,27200.0,13.4917,13.4917,13.4464,13.4464,27200.0
2006-12-14 10:15:00,23.74,23.77,23.73,23.77,32600.0,13.4464,13.4634,13.4407,13.4634,32600.0
2006-12-14 10:20:00,23.77,23.79,23.73,23.74,75900.0,13.4634,13.4747,13.4407,13.4464,75900.0
2006-12-14 10:25:00,23.73,23.8,23.7,23.79,40300.0,13.4407,13.4804,13.4237,13.4747,40300.0
2006-12-14 10:30:00,23.8,23.82,23.74,23.76,116900.0,13.4804,13.4917,13.4464,13.4577,116900.0
2006-12-14 10:35:00,23.76,23.79,23.76,23.78,40500.0,13.4577,13.4747,13.4577,13.4691,40500.0
2006-12-14 10:40:00,23.78,23.78,23.71,23.73,41400.0,13.4691,13.4691,13.4294,13.4407,41400.0
2006-12-14 10:45:00,23.73,23.75,23.72,23.75,34600.0,13.4407,13.4521,13.4351,13.4521,34600.0
2006-12-14 10:50:00,23.75,23.75,23.72,23.72,16000.0,13.4521,13.4521,13.4351,13.4351,16000.0
2006-12-14 10:55:00,23.72,23.73,23.7,23.73,36000.0,13.4351,13.4407,13.4237,13.4407,36000.0
2006-12-14 11:00:00,23.72,23.73,23.7,23.72,33500.0,13.4351,13.4407,13.4237,13.4351,33500.0
2006-12-14 11:05:00,23.73,23.75,23.72,23.74,16500.0,13.4407,13.4521,13.4351,13.4464,16500.0
2006-12-14 11:10:00,23.75,23.76,23.72,23.72,25200.0,13.4521,13.4577,13.4351,13.4351,25200.0
2006-12-14 11:15:00,23.72,23.75,23.72,23.75,17600.0,13.4351,13.4521,13.4351,13.4521,17600.0
2006-12-14 11:20:00,23.75,23.77,23.74,23.77,19200.0,13.4521,13.4634,13.4464,13.4634,19200.0
2006-12-14 11:25:00,23.78,23.78,23.74,23.74,27200.0,13.4691,13.4691,13.4464,13.4464,27200.0
2006-12-14 11:30:00,23.73,23.76,23.73,23.76,32800.0,13.4407,13.4577,13.4407,13.4577,32800.0
2006-12-14 11:35:00,23.76,23.77,23.76,23.76,15800.0,13.4577,13.4634,13.4577,13.4577,15800.0
2006-12-14 11:40:00,23.77,23.77,23.76,23.76,10600.0,13.4634,13.4634,13.4577,13.4577,10600.0
2006-12-14 11:45:00,23.75,23.76,23.75,23.76,14300.0,13.4521,13.4577,13.4521,13.4577,14300.0
2006-12-14 11:50:00,23.76,23.77,23.74,23.74,27500.0,13.4577,13.4634,13.4464,13.4464,27500.0
2006-12-14 11:55:00,23.73,23.74,23.73,23.74,13900.0,13.4407,13.4464,13.4407,13.4464,13900.0
2006-12-14 12:00:00,23.74,23.76,23.72,23.76,55500.0,13.4464,13.4577,13.4351,13.4577,55500.0
2006-12-14 12:05:00,23.76,23.77,23.75,23.77,18500.0,13.4577,13.4634,13.4521,13.4634,18500.0
2006-12-14 12:10:00,23.77,23.77,23.75,23.76,49800.0,13.4634,13.4634,13.4521,13.4577,49800.0
2006-12-14 12:15:00,23.76,23.77,23.76,23.76,4700.0,13.4577,13.4634,13.4577,13.4577,4700.0
2006-12-14 12:20:00,23.77,23.8,23.77,23.79,33800.0,13.4634,13.4804,13.4634,13.4747,33800.0
2006-12-14 12:25:00,23.79,23.82,23.79,23.82,26400.0,13.4747,13.4917,13.4747,13.4917,26400.0
2006-12-14 12:30:00,23.82,23.84,23.81,23.82,44700.0,13.4917,13.503,13.486,13.4917,44700.0
2006-12-14 12:35:00,23.82,23.85,23.82,23.85,33700.0,13.4917,13.5087,13.4917,13.5087,33700.0
2006-12-14 12:40:00,23.85,23.85,23.81,23.82,17900.0,13.5087,13.5087,13.486,13.4917,17900.0
2006-12-14 12:45:00,23.82,23.82,23.8,23.8,32700.0,13.4917,13.4917,13.4804,13.4804,32700.0
2006-12-14 12:50:00,23.8,23.83,23.79,23.82,32100.0,13.4804,13.4974,13.4747,13.4917,32100.0
2006-12-14 12:55:00,23.82,23.84,23.8,23.83,23800.0,13.4917,13.503,13.4804,13.4974,23800.0
2006-12-14 13:00:00,23.83,23.84,23.81,23.82,11000.0,13.4974,13.503,13.486,13.4917,11000.0
2006-12-14 13:05:00,23.82,23.83,23.81,23.82,14300.0,13.4917,13.4974,13.486,13.4917,14300.0
2006-12-14 13:10:00,23.83,23.89,23.83,23.86,41000.0,13.4974,13.5314,13.4974,13.5144,41000.0
2006-12-14 13:15:00,23.86,23.87,23.83,23.83,9200.0,13.5144,13.52,13.4974,13.4974,9200.0
2006-12-14 13:20:00,23.84,23.84,23.82,23.82,12300.0,13.503,13.503,13.4917,13.4917,12300.0
2006-12-14 13:25:00,23.81,23.82,23.81,23.81,4100.0,13.486,13.4917,13.486,13.486,4100.0
2006-12-14 13:30:00,23.81,23.82,23.81,23.81,31900.0,13.486,13.4917,13.486,13.486,31900.0
2006-12-14 13:35:00,23.81,23.82,23.8,23.8,22900.0,13.486,13.4917,13.4804,13.4804,22900.0
2006-12-14 13:40:00,23.8,23.81,23.79,23.81,21700.0,13.4804,13.486,13.4747,13.486,21700.0
2006-12-14 13:45:00,23.8,23.86,23.79,23.85,30900.0,13.4804,13.5144,13.4747,13.5087,30900.0
2006-12-14 13:50:00,23.86,23.87,23.85,23.86,21600.0,13.5144,13.52,13.5087,13.5144,21600.0
2006-12-14 13:55:00,23.86,23.86,23.85,23.86,9300.0,13.5144,13.5144,13.5087,13.5144,9300.0
2006-12-14 14:00:00,23.85,23.88,23.85,23.86,20200.0,13.5087,13.5257,13.5087,13.5144,20200.0
2006-12-14 14:05:00,23.86,23.91,23.86,23.9,28700.0,13.5144,13.5427,13.5144,13.537,28700.0
2006-12-14 14:10:00,23.91,23.91,23.9,23.9,22900.0,13.5427,13.5427,13.537,13.537,22900.0
2006-12-14 14:15:00,23.91,23.96,23.9,23.93,52200.0,13.5427,13.571,13.537,13.554,52200.0
2006-12-14 14:20:00,23.94,23.94,23.93,23.94,23000.0,13.5597,13.5597,13.554,13.5597,23000.0
2006-12-14 14:25:00,23.93,23.94,23.9,23.91,51300.0,13.554,13.5597,13.537,13.5427,51300.0
2006-12-14 14:30:00,23.91,23.93,23.91,23.93,14300.0,13.5427,13.554,13.5427,13.554,14300.0
2006-12-14 14:35:00,23.93,23.96,23.93,23.94,43900.0,13.554,13.571,13.554,13.5597,43900.0
2006-12-14 14:40:00,23.93,23.93,23.9,23.93,62000.0,13.554,13.554,13.537,13.554,62000.0
2006-12-14 14:45:00,23.94,23.98,23.94,23.97,44200.0,13.5597,13.5823,13.5597,13.5767,44200.0
2006-12-14 14:50:00,23.99,24.0,23.97,23.99,76600.0,13.588,13.5937,13.5767,13.588,76600.0
2006-12-14 14:55:00,24.0,24.02,23.99,24.02,94600.0,13.5937,13.605,13.588,13.605,94600.0
2006-12-14 15:00:00,24.02,24.03,24.02,24.03,84900.0,13.605,13.6107,13.605,13.6107,84900.0
2006-12-14 15:05:00,24.03,24.03,24.02,24.02,32100.0,13.6107,13.6107,13.605,13.605,32100.0
2006-12-14 15:10:00,24.02,24.02,23.98,23.98,89300.0,13.605,13.605,13.5823,13.5823,89300.0
2006-12-14 15:15:00,23.98,23.98,23.92,23.92,25000.0,13.5823,13.5823,13.5484,13.5484,25000.0
2006-12-14 15:20:00,23.92,23.93,23.91,23.91,34900.0,13.5484,13.554,13.5427,13.5427,34900.0
2006-12-14 15:25:00,23.91,23.92,23.88,23.88,31900.0,13.5427,13.5484,13.5257,13.5257,31900.0
2006-12-14 15:30:00,23.89,23.89,23.86,23.86,33800.0,13.5314,13.5314,13.5144,13.5144,33800.0
2006-12-14 15:35:00,23.86,23.89,23.86,23.86,58300.0,13.5144,13.5314,13.5144,13.5144,58300.0
2006-12-14 15:40:00,23.87,23.88,23.86,23.86,83000.0,13.52,13.5257,13.5144,13.5144,83000.0
2006-12-14 15:45:00,23.87,23.91,23.86,23.91,80800.0,13.52,13.5427,13.5144,13.5427,80800.0
2006-12-14 15:50:00,23.9,23.91,23.9,23.91,28800.0,13.537,13.5427,13.537,13.5427,28800.0
2006-12-14 15:55:00,23.9,23.91,23.9,23.91,52100.0,13.537,13.5427,13.537,13.5427,52100.0
2006-12-15 09:30:00,23.91,24.26,23.91,24.02,1040200.0,13.5427,13.7409,13.5427,13.605,1040200.0
2006-12-15 09:35:00,24.02,24.05,24.0,24.0,41100.0,13.605,13.622,13.5937,13.5937,41100.0
2006-12-15 09:40:00,24.0,24.05,23.95,24.05,77700.0,13.5937,13.622,13.5653,13.622,77700.0
2006-12-15 09:45:00,24.05,24.08,24.04,24.07,80200.0,13.622,13.639,13.6163,13.6333,80200.0
2006-12-15 09:50:00,24.08,24.08,24.0,24.03,140600.0,13.639,13.639,13.5937,13.6107,140600.0
2006-12-15 09:55:00,24.03,24.03,24.01,24.02,45500.0,13.6107,13.6107,13.5993,13.605,45500.0
2006-12-15 10:00:00,24.02,24.03,24.0,24.02,142900.0,13.605,13.6107,13.5937,13.605,142900.0
2006-12-15 10:05:00,24.02,24.11,24.0,24.11,149700.0,13.605,13.656,13.5937,13.656,149700.0
2006-12-15 10:10:00,24.11,24.13,24.1,24.13,22300.0,13.656,13.6673,13.6503,13.6673,22300.0
2006-12-15 10:15:00,24.12,24.13,24.11,24.11,34900.0,13.6616,13.6673,13.656,13.656,34900.0
2006-12-15 10:20:00,24.11,24.14,24.11,24.14,37700.0,13.656,13.673,13.656,13.673,37700.0
2006-12-15 10:25:00,24.14,24.17,24.13,24.17,38400.0,13.673,13.69,13.6673,13.69,38400.0
2006-12-15 10:30:00,24.17,24.18,24.14,24.15,31300.0,13.69,13.6956,13.673,13.6786,31300.0
2006-12-15 10:35:00,24.16,24.22,24.15,24.21,65600.0,13.6843,13.7183,13.6786,13.7126,65600.0
2006-12-15 10:40:00,24.22,24.27,24.21,24.26,78700.0,13.7183,13.7466,13.7126,13.7409,78700.0
2006-12-15 10:45:00,24.27,24.31,24.26,24.3,65200.0,13.7466,13.7693,13.7409,13.7636,65200.0
2006-12-15 10:50:00,24.3,24.31,24.23,24.24,87100.0,13.7636,13.7693,13.7239,13.7296,87100.0
2006-12-15 10:55:00,24.24,24.27,24.23,24.26,31900.0,13.7296,13.7466,13.7239,13.7409,31900.0
2006-12-15 11:00:00,24.26,24.28,24.25,24.26,84100.0,13.7409,13.7523,13.7353,13.7409,84100.0
2006-12-15 11:05:00,24.26,24.27,24.25,24.26,94100.0,13.7409,13.7466,13.7353,13.7409,94100.0
2006-12-15 11:10:00,24.26,24.27,24.25,24.26,61600.0,13.7409,13.7466,13.7353,13.7409,61600.0
2006-12-15 11:15:00,24.26,24.27,24.25,24.25,35200.0,13.7409,13.7466,13.7353,13.7353,35200.0
2006-12-15 11:20:00,24.25,24.26,24.22,24.23,87200.0,13.7353,13.7409,13.7183,13.7239,87200.0
2006-12-15 11:25:00,24.22,24.23,24.2,24.2,36700.0,13.7183,13.7239,13.7069,13.7069,36700.0
2006-12-15 11:30:00,24.2,24.21,24.15,24.16,46500.0,13.7069,13.7126,13.6786,13.6843,46500.0
2006-12-15 11:35:00,24.15,24.16,24.14,24.15,31200.0,13.6786,13.6843,13.673,13.6786,31200.0
2006-12-15 11:40:00,24.16,24.18,24.16,24.18,40800.0,13.6843,13.6956,13.6843,13.6956,40800.0
2006-12-15 11:45:00,24.18,24.18,24.12,24.14,46500.0,13.6956,13.6956,13.6616,13.673,46500.0
2006-12-15 11:50:00,24.13,24.13,24.12,24.13,26000.0,13.6673,13.6673,13.6616,13.6673,26000.0
2006-12-15 11:55:00,24.14,24.14,24.13,24.14,4700.0,13.673,13.673,13.6673,13.673,4700.0
2006-12-15 12:00:00,24.14,24.14,24.12,24.12,29000.0,13.673,13.673,13.6616,13.6616,29000.0
2006-12-15 12:05:00,24.13,24.13,24.1,24.1,30600.0,13.6673,13.6673,13.6503,13.6503,30600.0
2006-12-15 12:10:00,24.1,24.11,24.1,24.1,15300.0,13.6503,13.656,13.6503,13.6503,15300.0
2006-12-15 12:15:00,24.1,24.11,24.1,24.1,17700.0,13.6503,13.656,13.6503,13.6503,17700.0
2006-12-15 12:20:00,24.1,24.11,24.1,24.1,31700.0,13.6503,13.656,13.6503,13.6503,31700.0
2006-12-15 12:25:00,24.1,24.11,24.1,24.11,66200.0,13.6503,13.656,13.6503,13.656,66200.0
2006-12-15 12:30:00,24.1,24.11,24.1,24.11,6800.0,13.6503,13.656,13.6503,13.656,6800.0
2006-12-15 12:35:00,24.1,24.11,24.1,24.1,16600.0,13.6503,13.656,13.6503,13.6503,16600.0
2006-12-15 12:40:00,24.11,24.12,24.1,24.11,28100.0,13.656,13.6616,13.6503,13.656,28100.0
2006-12-15 12:45:00,24.12,24.12,24.11,24.11,12200.0,13.6616,13.6616,13.656,13.656,12200.0
2006-12-15 12:50:00,24.11,24.12,24.11,24.12,24500.0,13.656,13.6616,13.656,13.6616,24500.0
2006-12-15 12:55:00,24.11,24.12,24.1,24.1,18900.0,13.656,13.6616,13.6503,13.6503,18900.0
2006-12-15 13:00:00,24.1,24.11,24.1,24.1,18800.0,13.6503,13.656,13.6503,13.6503,18800.0
2006-12-15 13:05:00,24.11,24.11,24.1,24.1,20800.0,13.656,13.656,13.6503,13.6503,20800.0
2006-12-15 13:10:00,24.1,24.12,24.1,24.1,25600.0,13.6503,13.6616,13.6503,13.6503,25600.0
2006-12-15 13:15:00,24.1,24.11,24.1,24.1,10700.0,13.6503,13.656,13.6503,13.6503,10700.0
2006-12-15 13:20:00,24.1,24.11,24.1,24.11,18000.0,13.6503,13.656,13.6503,13.656,18000.0
2006-12-15 13:25:00,24.11,24.12,24.1,24.11,42500.0,13.656,13.6616,13.6503,13.656,42500.0
2006-12-15 13:30:00,24.11,24.12,24.1,24.1,17000.0,13.656,13.6616,13.6503,13.6503,17000.0
2006-12-15 13:35:00,24.11,24.11,24.07,24.09,47200.0,13.656,13.656,13.6333,13.6446,47200.0
2006-12-15 13:40:00,24.08,24.1,24.08,24.09,23600.0,13.639,13.6503,13.639,13.6446,23600.0
2006-12-15 13:45:00,24.1,24.1,24.09,24.09,4000.0,13.6503,13.6503,13.6446,13.6446,4000.0
2006-12-15 13:50:00,24.1,24.12,24.09,24.11,120000.0,13.6503,13.6616,13.6446,13.656,120000.0
2006-12-15 13:55:00,24.11,24.14,24.11,24.14,17200.0,13.656,13.673,13.656,13.673,17200.0
2006-12-15 14:00:00,24.14,24.19,24.13,24.19,26300.0,13.673,13.7013,13.6673,13.7013,26300.0
2006-12-15 14:05:00,24.19,24.21,24.18,24.2,61300.0,13.7013,13.7126,13.6956,13.7069,61300.0
2006-12-15 14:10:00,24.19,24.22,24.19,24.22,43800.0,13.7013,13.7183,13.7013,13.7183,43800.0
2006-12-15 14:15:00,24.22,24.25,24.22,24.25,55800.0,13.7183,13.7353,13.7183,13.7353,55800.0
2006-12-15 14:20:00,24.25,24.27,24.24,24.25,59900.0,13.7353,13.7466,13.7296,13.7353,59900.0
2006-12-15 14:25:00,24.24,24.25,24.22,24.24,28000.0,13.7296,13.7353,13.7183,13.7296,28000.0
2006-12-15 14:30:00,24.24,24.26,24.22,24.23,55000.0,13.7296,13.7409,13.7183,13.7239,55000.0
2006-12-15 14:35:00,24.23,24.24,24.22,24.24,38600.0,13.7239,13.7296,13.7183,13.7296,38600.0
2006-12-15 14:40:00,24.23,24.24,24.17,24.18,69200.0,13.7239,13.7296,13.69,13.6956,69200.0
2006-12-15 14:45:00,24.18,24.18,24.15,24.17,76400.0,13.6956,13.6956,13.6786,13.69,76400.0
2006-12-15 14:50:00,24.16,24.19,24.15,24.19,83700.0,13.6843,13.7013,13.6786,13.7013,83700.0
2006-12-15 14:55:00,24.19,24.22,24.18,24.22,24500.0,13.7013,13.7183,13.6956,13.7183,24500.0
2006-12-15 15:00:00,24.22,24.26,24.21,24.26,32300.0,13.7183,13.7409,13.7126,13.7409,32300.0
2006-12-15 15:05:00,24.25,24.27,24.25,24.27,38800.0,13.7353,13.7466,13.7353,13.7466,38800.0
2006-12-15 15:10:00,24.27,24.33,24.26,24.33,104800.0,13.7466,13.7806,13.7409,13.7806,104800.0
2006-12-15 15:15:00,24.33,24.33,24.27,24.28,47200.0,13.7806,13.7806,13.7466,13.7523,47200.0
2006-12-15 15:20:00,24.29,24.3,24.27,24.27,63000.0,13.7579,13.7636,13.7466,13.7466,63000.0
2006-12-15 15:25:00,24.28,24.28,24.18,24.19,83000.0,13.7523,13.7523,13.6956,13.7013,83000.0
2006-12-15 15:30:00,24.19,24.21,24.17,24.18,61900.0,13.7013,13.7126,13.69,13.6956,61900.0
2006-12-15 15:35:00,24.18,24.18,24.15,24.16,61700.0,13.6956,13.6956,13.6786,13.6843,61700.0
2006-12-15 15:40:00,24.15,24.17,24.14,24.17,62300.0,13.6786,13.69,13.673,13.69,62300.0
2006-12-15 15:45:00,24.17,24.17,24.14,24.14,71500.0,13.69,13.69,13.673,13.673,71500.0
2006-12-15 15:50:00,24.14,24.18,24.14,24.17,101800.0,13.673,13.6956,13.673,13.69,101800.0
2006-12-15 15:55:00,24.17,24.19,24.16,24.18,119100.0,13.69,13.7013,13.6843,13.6956,119100.0
2006-12-18 09:30:00,24.08,24.14,24.03,24.03,59300.0,13.639,13.673,13.6107,13.6107,59300.0
2006-12-18 09:35:00,24.08,24.12,24.03,24.1,18600.0,13.639,13.6616,13.6107,13.6503,18600.0
2006-12-18 09:40:00,24.1,24.12,24.03,24.11,17700.0,13.6503,13.6616,13.6107,13.656,17700.0
2006-12-18 09:45:00,24.11,24.12,24.09,24.09,11300.0,13.656,13.6616,13.6446,13.6446,11300.0
2006-12-18 09:50:00,24.08,24.1,24.04,24.07,54800.0,13.639,13.6503,13.6163,13.6333,54800.0
2006-12-18 09:55:00,24.08,24.18,24.07,24.11,23400.0,13.639,13.6956,13.6333,13.656,23400.0
2006-12-18 10:00:00,24.11,24.15,24.07,24.15,22500.0,13.656,13.6786,13.6333,13.6786,22500.0
2006-12-18 10:05:00,24.15,24.18,24.13,24.15,17800.0,13.6786,13.6956,13.6673,13.6786,17800.0
2006-12-18 10:10:00,24.16,24.21,24.15,24.21,16400.0,13.6843,13.7126,13.6786,13.7126,16400.0
2006-12-18 10:15:00,24.22,24.29,24.21,24.26,41400.0,13.7183,13.7579,13.7126,13.7409,41400.0
2006-12-18 10:20:00,24.26,24.27,24.26,24.27,20900.0,13.7409,13.7466,13.7409,13.7466,20900.0
2006-12-18 10:25:00,24.27,24.28,24.25,24.25,25800.0,13.7466,13.7523,13.7353,13.7353,25800.0
2006-12-18 10:30:00,24.25,24.26,24.23,24.23,38800.0,13.7353,13.7409,13.7239,13.7239,38800.0
2006-12-18 10:35:00,24.23,24.23,24.21,24.21,26600.0,13.7239,13.7239,13.7126,13.7126,26600.0
2006-12-18 10:40:00,24.22,24.22,24.2,24.21,15600.0,13.7183,13.7183,13.7069,13.7126,15600.0
2006-12-18 10:45:00,24.21,24.25,24.21,24.22,57800.0,13.7126,13.7353,13.7126,13.7183,57800.0
2006-12-18 10:50:00,24.22,24.23,24.2,24.21,27800.0,13.7183,13.7239,13.7069,13.7126,27800.0
2006-12-18 10:55:00,24.21,24.22,24.2,24.21,31500.0,13.7126,13.7183,13.7069,13.7126,31500.0
2006-12-18 11:00:00,24.2,24.21,24.2,24.2,20600.0,13.7069,13.7126,13.7069,13.7069,20600.0
2006-12-18 11:05:00,24.2,24.22,24.2,24.2,31100.0,13.7069,13.7183,13.7069,13.7069,31100.0
2006-12-18 11:10:00,24.2,24.22,24.2,24.2,21400.0,13.7069,13.7183,13.7069,13.7069,21400.0
2006-12-18 11:15:00,24.2,24.22,24.2,24.21,32400.0,13.7069,13.7183,13.7069,13.7126,32400.0
2006-12-18 11:20:00,24.22,24.22,24.2,24.2,20600.0,13.7183,13.7183,13.7069,13.7069,20600.0
2006-12-18 11:25:00,24.21,24.24,24.2,24.24,29700.0,13.7126,13.7296,13.7069,13.7296,29700.0
2006-12-18 11:30:00,24.24,24.25,24.21,24.21,74100.0,13.7296,13.7353,13.7126,13.7126,74100.0
2006-12-18 11:35:00,24.2,24.21,24.2,24.2,18000.0,13.7069,13.7126,13.7069,13.7069,18000.0
2006-12-18 11:40:00,24.2,24.21,24.2,24.2,16200.0,13.7069,13.7126,13.7069,13.7069,16200.0
2006-12-18 11:45:00,24.2,24.22,24.2,24.22,19000.0,13.7069,13.7183,13.7069,13.7183,19000.0
2006-12-18 11:50:00,24.21,24.24,24.21,24.23,17500.0,13.7126,13.7296,13.7126,13.7239,17500.0
2006-12-18 11:55:00,24.23,24.24,24.21,24.21,30600.0,13.7239,13.7296,13.7126,13.7126,30600.0
2006-12-18 12:00:00,24.21,24.21,24.2,24.2,73400.0,13.7126,13.7126,13.7069,13.7069,73400.0
2006-12-18 12:05:00,24.2,24.21,24.2,24.2,50800.0,13.7069,13.7126,13.7069,13.7069,50800.0
2006-12-18 12:10:00,24.2,24.21,24.18,24.19,56400.0,13.7069,13.7126,13.6956,13.7013,56400.0
2006-12-18 12:15:00,24.19,24.2,24.17,24.17,48700.0,13.7013,13.7069,13.69,13.69,48700.0
2006-12-18 12:20:00,24.17,24.2,24.17,24.19,20300.0,13.69,13.7069,13.69,13.7013,20300.0
2006-12-18 12:25:00,24.19,24.19,24.18,24.19,13700.0,13.7013,13.7013,13.6956,13.7013,13700.0
2006-12-18 12:30:00,24.2,24.22,24.18,24.19,111900.0,13.7069,13.7183,13.6956,13.7013,111900.0
2006-12-18 12:35:00,24.2,24.21,24.2,24.21,9700.0,13.7069,13.7126,13.7069,13.7126,9700.0
2006-12-18 12:40:00,24.22,24.22,24.21,24.22,9800.0,13.7183,13.7183,13.7126,13.7183,9800.0
2006-12-18 12:45:00,24.21,24.21,24.18,24.19,34700.0,13.7126,13.7126,13.6956,13.7013,34700.0
2006-12-18 12:50:00,24.19,24.2,24.18,24.18,70900.0,13.7013,13.7069,13.6956,13.6956,70900.0
2006-12-18 12:55:00,24.18,24.2,24.18,24.2,64800.0,13.6956,13.7069,13.6956,13.7069,64800.0
2006-12-18 13:00:00,24.2,24.21,24.19,24.2,26000.0,13.7069,13.7126,13.7013,13.7069,26000.0
2006-12-18 13:05:00,24.19,24.2,24.18,24.19,65900.0,13.7013,13.7069,13.6956,13.7013,65900.0
2006-12-18 13:10:00,24.19,24.2,24.19,24.2,52000.0,13.7013,13.7069,13.7013,13.7069,52000.0
2006-12-18 13:15:00,24.19,24.2,24.18,24.18,23800.0,13.7013,13.7069,13.6956,13.6956,23800.0
2006-12-18 13:20:00,24.19,24.2,24.18,24.19,19500.0,13.7013,13.7069,13.6956,13.7013,19500.0
2006-12-18 13:25:00,24.19,24.2,24.19,24.2,4700.0,13.7013,13.7069,13.7013,13.7069,4700.0
2006-12-18 13:30:00,24.2,24.2,24.19,24.2,8300.0,13.7069,13.7069,13.7013,13.7069,8300.0
2006-12-18 13:35:00,24.19,24.2,24.19,24.19,19900.0,13.7013,13.7069,13.7013,13.7013,19900.0
2006-12-18 13:40:00,24.19,24.2,24.19,24.2,17200.0,13.7013,13.7069,13.7013,13.7069,17200.0
2006-12-18 13:45:00,24.2,24.21,24.19,24.19,65000.0,13.7069,13.7126,13.7013,13.7013,65000.0
2006-12-18 13:50:00,24.19,24.2,24.19,24.19,9100.0,13.7013,13.7069,13.7013,13.7013,9100.0
2006-12-18 13:55:00,24.2,24.2,24.18,24.19,24700.0,13.7069,13.7069,13.6956,13.7013,24700.0
2006-12-18 14:00:00,24.19,24.21,24.18,24.2,48900.0,13.7013,13.7126,13.6956,13.7069,48900.0
2006-12-18 14:05:00,24.2,24.23,24.2,24.23,30100.0,13.7069,13.7239,13.7069,13.7239,30100.0
2006-12-18 14:10:00,24.22,24.23,24.22,24.23,9400.0,13.7183,13.7239,13.7183,13.7239,9400.0
2006-12-18 14:15:00,24.23,24.23,24.21,24.23,24100.0,13.7239,13.7239,13.7126,13.7239,24100.0
2006-12-18 14:20:00,24.22,24.25,24.22,24.25,49100.0,13.7183,13.7353,13.7183,13.7353,49100.0
2006-12-18 14:25:00,24.24,24.24,24.23,24.24,10200.0,13.7296,13.7296,13.7239,13.7296,10200.0
2006-12-18 14:30:00,24.24,24.25,24.23,24.25,51100.0,13.7296,13.7353,13.7239,13.7353,51100.0
2006-12-18 14:35:00,24.24,24.27,24.24,24.25,34400.0,13.7296,13.7466,13.7296,13.7353,34400.0
2006-12-18 14:40:00,24.25,24.26,24.24,24.25,46100.0,13.7353,13.7409,13.7296,13.7353,46100.0
2006-12-18 14:45:00,24.26,24.27,24.24,24.25,127500.0,13.7409,13.7466,13.7296,13.7353,127500.0
2006-12-18 14:50:00,24.26,24.28,24.25,24.25,76900.0,13.7409,13.7523,13.7353,13.7353,76900.0
2006-12-18 14:55:00,24.25,24.26,24.25,24.25,27100.0,13.7353,13.7409,13.7353,13.7353,27100.0
2006-12-18 15:00:00,24.25,24.27,24.25,24.27,58300.0,13.7353,13.7466,13.7353,13.7466,58300.0
2006-12-18 15:05:00,24.27,24.28,24.26,24.27,44800.0,13.7466,13.7523,13.7409,13.7466,44800.0
2006-12-18 15:10:00,24.27,24.29,24.26,24.26,39300.0,13.7466,13.7579,13.7409,13.7409,39300.0
2006-12-18 15:15:00,24.26,24.26,24.23,24.25,68400.0,13.7409,13.7409,13.7239,13.7353,68400.0
2006-12-18 15:20:00,24.26,24.3,24.26,24.3,50500.0,13.7409,13.7636,13.7409,13.7636,50500.0
2006-12-18 15:25:00,24.3,24.31,24.3,24.3,43300.0,13.7636,13.7693,13.7636,13.7636,43300.0
2006-12-18 15:30:00,24.3,24.34,24.3,24.34,87100.0,13.7636,13.7862,13.7636,13.7862,87100.0
2006-12-18 15:35:00,24.33,24.33,24.3,24.31,133500.0,13.7806,13.7806,13.7636,13.7693,133500.0
2006-12-18 15:40:00,24.3,24.36,24.3,24.35,132900.0,13.7636,13.7976,13.7636,13.7919,132900.0
2006-12-18 15:45:00,24.35,24.43,24.35,24.43,219500.0,13.7919,13.8372,13.7919,13.8372,219500.0
2006-12-18 15:50:00,24.43,24.45,24.42,24.43,163300.0,13.8372,13.8485,13.8316,13.8372,163300.0
2006-12-18 15:55:00,24.43,24.44,24.42,24.44,189600.0,13.8372,13.8429,13.8316,13.8429,189600.0
2006-12-19 09:30:00,24.19,24.31,24.14,24.31,105600.0,13.7013,13.7693,13.673,13.7693,105600.0
2006-12-19 09:35:00,24.31,24.32,24.24,24.26,47100.0,13.7693,13.7749,13.7296,13.7409,47100.0
2006-12-19 09:40:00,24.26,24.35,24.23,24.24,152600.0,13.7409,13.7919,13.7239,13.7296,152600.0
2006-12-19 09:45:00,24.25,24.26,24.2,24.2,73700.0,13.7353,13.7409,13.7069,13.7069,73700.0
2006-12-19 09:50:00,24.2,24.24,24.17,24.2,63300.0,13.7069,13.7296,13.69,13.7069,63300.0
2006-12-19 09:55:00,24.2,24.21,24.11,24.18,103700.0,13.7069,13.7126,13.656,13.6956,103700.0
2006-12-19 10:00:00,24.18,24.2,24.16,24.18,41700.0,13.6956,13.7069,13.6843,13.6956,41700.0
2006-12-19 10:05:00,24.19,24.21,24.15,24.2,37000.0,13.7013,13.7126,13.6786,13.7069,37000.0
2006-12-19 10:10:00,24.19,24.26,24.19,24.25,39900.0,13.7013,13.7409,13.7013,13.7353,39900.0
2006-12-19 10:15:00,24.25,24.26,24.23,24.26,37800.0,13.7353,13.7409,13.7239,13.7409,37800.0
2006-12-19 10:20:00,24.26,24.27,24.22,24.24,38300.0,13.7409,13.7466,13.7183,13.7296,38300.0
2006-12-19 10:25:00,24.24,24.26,24.24,24.26,70800.0,13.7296,13.7409,13.7296,13.7409,70800.0
2006-12-19 10:30:00,24.26,24.28,24.24,24.25,93200.0,13.7409,13.7523,13.7296,13.7353,93200.0
2006-12-19 10:35:00,24.26,24.27,24.24,24.26,130400.0,13.7409,13.7466,13.7296,13.7409,130400.0
2006-12-19 10:40:00,24.27,24.27,24.23,24.23,53500.0,13.7466,13.7466,13.7239,13.7239,53500.0
2006-12-19 10:45:00,24.23,24.26,24.23,24.24,56100.0,13.7239,13.7409,13.7239,13.7296,56100.0
2006-12-19 10:50:00,24.24,24.25,24.24,24.24,11800.0,13.7296,13.7353,13.7296,13.7296,11800.0
2006-12-19 10:55:00,24.25,24.25,24.24,24.25,48200.0,13.7353,13.7353,13.7296,13.7353,48200.0
2006-12-19 11:00:00,24.25,24.26,24.24,24.25,88000.0,13.7353,13.7409,13.7296,13.7353,88000.0
2006-12-19 11:05:00,24.25,24.25,24.23,24.23,34800.0,13.7353,13.7353,13.7239,13.7239,34800.0
2006-12-19 11:10:00,24.23,24.24,24.21,24.22,51800.0,13.7239,13.7296,13.7126,13.7183,51800.0
2006-12-19 11:15:00,24.21,24.22,24.18,24.19,90300.0,13.7126,13.7183,13.6956,13.7013,90300.0
2006-12-19 11:20:00,24.19,24.27,24.19,24.25,77500.0,13.7013,13.7466,13.7013,13.7353,77500.0
2006-12-19 11:25:00,24.25,24.26,24.22,24.26,49000.0,13.7353,13.7409,13.7183,13.7409,49000.0
2006-12-19 11:30:00,24.25,24.26,24.24,24.25,110200.0,13.7353,13.7409,13.7296,13.7353,110200.0
2006-12-19 11:35:00,24.24,24.25,24.23,24.23,55000.0,13.7296,13.7353,13.7239,13.7239,55000.0
2006-12-19 11:40:00,24.24,24.26,24.23,24.25,49900.0,13.7296,13.7409,13.7239,13.7353,49900.0
2006-12-19 11:45:00,24.25,24.27,24.25,24.27,42900.0,13.7353,13.7466,13.7353,13.7466,42900.0
2006-12-19 11:50:00,24.27,24.27,24.24,24.24,26800.0,13.7466,13.7466,13.7296,13.7296,26800.0
2006-12-19 11:55:00,24.25,24.25,24.24,24.25,57200.0,13.7353,13.7353,13.7296,13.7353,57200.0
2006-12-19 12:00:00,24.25,24.26,24.24,24.26,148800.0,13.7353,13.7409,13.7296,13.7409,148800.0
2006-12-19 12:05:00,24.25,24.27,24.24,24.25,63600.0,13.7353,13.7466,13.7296,13.7353,63600.0
2006-12-19 12:10:00,24.25,24.27,24.24,24.25,52700.0,13.7353,13.7466,13.7296,13.7353,52700.0
2006-12-19 12:15:00,24.25,24.26,24.24,24.24,77900.0,13.7353,13.7409,13.7296,13.7296,77900.0
2006-12-19 12:20:00,24.24,24.27,24.23,24.26,48000.0,13.7296,13.7466,13.7239,13.7409,48000.0
2006-12-19 12:25:00,24.27,24.27,24.25,24.26,60300.0,13.7466,13.7466,13.7353,13.7409,60300.0
2006-12-19 12:30:00,24.26,24.29,24.26,24.29,79000.0,13.7409,13.7579,13.7409,13.7579,79000.0
2006-12-19 12:35:00,24.29,24.31,24.28,24.3,42600.0,13.7579,13.7693,13.7523,13.7636,42600.0
2006-12-19 12:40:00,24.3,24.33,24.3,24.33,37900.0,13.7636,13.7806,13.7636,13.7806,37900.0
2006-12-19 12:45:00,24.32,24.33,24.32,24.33,46600.0,13.7749,13.7806,13.7749,13.7806,46600.0
2006-12-19 12:50:00,24.32,24.34,24.32,24.33,28400.0,13.7749,13.7862,13.7749,13.7806,28400.0
2006-12-19 12:55:00,24.32,24.36,24.32,24.36,69600.0,13.7749,13.7976,13.7749,13.7976,69600.0
2006-12-19 13:00:00,24.36,24.39,24.36,24.38,54800.0,13.7976,13.8146,13.7976,13.8089,54800.0
2006-12-19 13:05:00,24.38,24.39,24.38,24.39,22700.0,13.8089,13.8146,13.8089,13.8146,22700.0
2006-12-19 13:10:00,24.38,24.39,24.38,24.39,25800.0,13.8089,13.8146,13.8089,13.8146,25800.0
2006-12-19 13:15:00,24.38,24.39,24.38,24.38,26400.0,13.8089,13.8146,13.8089,13.8089,26400.0
2006-12-19 13:20:00,24.39,24.4,24.38,24.39,45500.0,13.8146,13.8202,13.8089,13.8146,45500.0
2006-12-19 13:25:00,24.39,24.41,24.39,24.41,69600.0,13.8146,13.8259,13.8146,13.8259,69600.0
2006-12-19 13:30:00,24.41,24.42,24.41,24.42,37800.0,13.8259,13.8316,13.8259,13.8316,37800.0
2006-12-19 13:35:00,24.41,24.42,24.41,24.42,15200.0,13.8259,13.8316,13.8259,13.8316,15200.0
2006-12-19 13:40:00,24.42,24.44,24.41,24.44,51200.0,13.8316,13.8429,13.8259,13.8429,51200.0
2006-12-19 13:45:00,24.43,24.45,24.42,24.43,36700.0,13.8372,13.8485,13.8316,13.8372,36700.0
2006-12-19 13:50:00,24.42,24.43,24.41,24.41,15300.0,13.8316,13.8372,13.8259,13.8259,15300.0
2006-12-19 13:55:00,24.41,24.42,24.41,24.42,45800.0,13.8259,13.8316,13.8259,13.8316,45800.0
2006-12-19 14:00:00,24.42,24.42,24.38,24.38,64200.0,13.8316,13.8316,13.8089,13.8089,64200.0
2006-12-19 14:05:00,24.39,24.43,24.38,24.42,76600.0,13.8146,13.8372,13.8089,13.8316,76600.0
2006-12-19 14:10:00,24.42,24.47,24.41,24.47,92500.0,13.8316,13.8599,13.8259,13.8599,92500.0
2006-12-19 14:15:00,24.46,24.48,24.46,24.48,39300.0,13.8542,13.8655,13.8542,13.8655,39300.0
2006-12-19 14:20:00,24.47,24.48,24.46,24.47,55200.0,13.8599,13.8655,13.8542,13.8599,55200.0
2006-12-19 14:25:00,24.47,24.48,24.47,24.47,21300.0,13.8599,13.8655,13.8599,13.8599,21300.0
2006-12-19 14:30:00,24.47,24.48,24.46,24.48,69200.0,13.8599,13.8655,13.8542,13.8655,69200.0
2006-12-19 14:35:00,24.47,24.48,24.47,24.48,61700.0,13.8599,13.8655,13.8599,13.8655,61700.0
2006-12-19 14:40:00,24.47,24.49,24.47,24.48,55500.0,13.8599,13.8712,13.8599,13.8655,55500.0
2006-12-19 14:45:00,24.48,24.49,24.47,24.48,66100.0,13.8655,13.8712,13.8599,13.8655,66100.0
2006-12-19 14:50:00,24.47,24.49,24.47,24.49,46400.0,13.8599,13.8712,13.8599,13.8712,46400.0
2006-12-19 14:55:00,24.49,24.51,24.48,24.51,73500.0,13.8712,13.8825,13.8655,13.8825,73500.0
2006-12-19 15:00:00,24.51,24.52,24.5,24.5,60900.0,13.8825,13.8882,13.8769,13.8769,60900.0
2006-12-19 15:05:00,24.5,24.5,24.48,24.5,88200.0,13.8769,13.8769,13.8655,13.8769,88200.0
2006-12-19 15:10:00,24.5,24.53,24.49,24.51,73500.0,13.8769,13.8939,13.8712,13.8825,73500.0
2006-12-19 15:15:00,24.51,24.52,24.48,24.49,79700.0,13.8825,13.8882,13.8655,13.8712,79700.0
2006-12-19 15:20:00,24.48,24.5,24.48,24.49,54700.0,13.8655,13.8769,13.8655,13.8712,54700.0
2006-12-19 15:25:00,24.49,24.49,24.45,24.45,40200.0,13.8712,13.8712,13.8485,13.8485,40200.0
2006-12-19 15:30:00,24.45,24.45,24.43,24.43,52900.0,13.8485,13.8485,13.8372,13.8372,52900.0
2006-12-19 15:35:00,24.43,24.44,24.42,24.43,47500.0,13.8372,13.8429,13.8316,13.8372,47500.0
2006-12-19 15:40:00,24.43,24.43,24.41,24.41,73700.0,13.8372,13.8372,13.8259,13.8259,73700.0
2006-12-19 15:45:00,24.41,24.41,24.4,24.41,64000.0,13.8259,13.8259,13.8202,13.8259,64000.0
2006-12-19 15:50:00,24.41,24.44,24.4,24.44,112600.0,13.8259,13.8429,13.8202,13.8429,112600.0
2006-12-19 15:55:00,24.44,24.47,24.43,24.44,95900.0,13.8429,13.8599,13.8372,13.8429,95900.0
2006-12-20 09:30:00,24.44,24.6,24.43,24.6,49500.0,13.8429,13.9335,13.8372,13.9335,49500.0
2006-12-20 09:35:00,24.6,24.64,24.56,24.61,54700.0,13.9335,13.9562,13.9109,13.9392,54700.0
2006-12-20 09:40:00,24.61,24.62,24.49,24.55,64600.0,13.9392,13.9448,13.8712,13.9052,64600.0
2006-12-20 09:45:00,24.55,24.6,24.54,24.6,31200.0,13.9052,13.9335,13.8995,13.9335,31200.0
2006-12-20 09:50:00,24.6,24.62,24.55,24.55,39800.0,13.9335,13.9448,13.9052,13.9052,39800.0
2006-12-20 09:55:00,24.55,24.56,24.55,24.56,30200.0,13.9052,13.9109,13.9052,13.9109,30200.0
2006-12-20 10:00:00,24.56,24.6,24.56,24.58,24900.0,13.9109,13.9335,13.9109,13.9222,24900.0
2006-12-20 10:05:00,24.58,24.6,24.54,24.55,141200.0,13.9222,13.9335,13.8995,13.9052,141200.0
2006-12-20 10:10:00,24.55,24.56,24.52,24.53,28800.0,13.9052,13.9109,13.8882,13.8939,28800.0
2006-12-20 10:15:00,24.53,24.55,24.53,24.55,26100.0,13.8939,13.9052,13.8939,13.9052,26100.0
2006-12-20 10:20:00,24.55,24.59,24.55,24.57,39300.0,13.9052,13.9278,13.9052,13.9165,39300.0
2006-12-20 10:25:00,24.57,24.57,24.53,24.54,46100.0,13.9165,13.9165,13.8939,13.8995,46100.0
2006-12-20 10:30:00,24.53,24.53,22.56,24.48,112200.0,13.8939,13.8939,12.778,13.8655,112200.0
2006-12-20 10:35:00,24.47,24.49,24.47,24.49,48400.0,13.8599,13.8712,13.8599,13.8712,48400.0
2006-12-20 10:40:00,24.5,24.5,24.46,24.47,26600.0,13.8769,13.8769,13.8542,13.8599,26600.0
2006-12-20 10:45:00,24.46,24.48,24.45,24.48,74700.0,13.8542,13.8655,13.8485,13.8655,74700.0
2006-12-20 10:50:00,24.48,24.48,24.47,24.48,19400.0,13.8655,13.8655,13.8599,13.8655,19400.0
2006-12-20 10:55:00,24.48,24.49,24.47,24.49,111700.0,13.8655,13.8712,13.8599,13.8712,111700.0
2006-12-20 11:00:00,24.49,24.49,24.46,24.47,33400.0,13.8712,13.8712,13.8542,13.8599,33400.0
2006-12-20 11:05:00,24.47,24.47,24.46,24.46,18800.0,13.8599,13.8599,13.8542,13.8542,18800.0
2006-12-20 11:10:00,24.47,24.48,24.46,24.48,24400.0,13.8599,13.8655,13.8542,13.8655,24400.0
2006-12-20 11:15:00,24.48,24.48,24.47,24.48,9500.0,13.8655,13.8655,13.8599,13.8655,9500.0
2006-12-20 11:20:00,24.48,24.48,24.47,24.47,34700.0,13.8655,13.8655,13.8599,13.8599,34700.0
2006-12-20 11:25:00,24.47,24.49,24.46,24.49,33200.0,13.8599,13.8712,13.8542,13.8712,33200.0
2006-12-20 11:30:00,24.47,24.49,24.47,24.47,11200.0,13.8599,13.8712,13.8599,13.8599,11200.0
2006-12-20 11:35:00,24.48,24.48,24.47,24.48,44500.0,13.8655,13.8655,13.8599,13.8655,44500.0
2006-12-20 11:40:00,24.47,24.48,24.47,24.47,6200.0,13.8599,13.8655,13.8599,13.8599,6200.0
2006-12-20 11:45:00,24.48,24.48,24.46,24.47,31200.0,13.8655,13.8655,13.8542,13.8599,31200.0
2006-12-20 11:50:00,24.47,24.48,24.45,24.45,63600.0,13.8599,13.8655,13.8485,13.8485,63600.0
2006-12-20 11:55:00,24.44,24.45,24.44,24.45,22700.0,13.8429,13.8485,13.8429,13.8485,22700.0
2006-12-20 12:00:00,24.45,24.45,24.44,24.44,6200.0,13.8485,13.8485,13.8429,13.8429,6200.0
2006-12-20 12:05:00,24.44,24.44,24.42,24.43,19500.0,13.8429,13.8429,13.8316,13.8372,19500.0
2006-12-20 12:10:00,24.42,24.42,24.39,24.39,28600.0,13.8316,13.8316,13.8146,13.8146,28600.0
2006-12-20 12:15:00,24.4,24.41,24.39,24.4,22800.0,13.8202,13.8259,13.8146,13.8202,22800.0
2006-12-20 12:20:00,24.39,24.41,24.38,24.39,53400.0,13.8146,13.8259,13.8089,13.8146,53400.0
2006-12-20 12:25:00,24.38,24.39,24.38,24.38,18900.0,13.8089,13.8146,13.8089,13.8089,18900.0
2006-12-20 12:30:00,24.38,24.38,24.35,24.35,36400.0,13.8089,13.8089,13.7919,13.7919,36400.0
2006-12-20 12:35:00,24.36,24.36,24.34,24.35,41900.0,13.7976,13.7976,13.7862,13.7919,41900.0
2006-12-20 12:40:00,24.35,24.36,24.34,24.36,32600.0,13.7919,13.7976,13.7862,13.7976,32600.0
2006-12-20 12:45:00,24.35,24.37,24.35,24.35,72400.0,13.7919,13.8032,13.7919,13.7919,72400.0
2006-12-20 12:50:00,24.35,24.37,24.34,24.35,52400.0,13.7919,13.8032,13.7862,13.7919,52400.0
2006-12-20 12:55:00,24.35,24.36,24.33,24.34,18000.0,13.7919,13.7976,13.7806,13.7862,18000.0
2006-12-20 13:00:00,24.35,24.36,24.34,24.36,18100.0,13.7919,13.7976,13.7862,13.7976,18100.0
2006-12-20 13:05:00,24.36,24.39,24.35,24.39,78000.0,13.7976,13.8146,13.7919,13.8146,78000.0
2006-12-20 13:10:00,24.38,24.38,24.33,24.34,24500.0,13.8089,13.8089,13.7806,13.7862,24500.0
2006-12-20 13:15:00,24.34,24.34,24.32,24.33,11200.0,13.7862,13.7862,13.7749,13.7806,11200.0
2006-12-20 13:20:00,24.33,24.34,24.32,24.33,9800.0,13.7806,13.7862,13.7749,13.7806,9800.0
2006-12-20 13:25:00,24.33,24.35,24.31,24.35,11000.0,13.7806,13.7919,13.7693,13.7919,11000.0
2006-12-20 13:30:00,24.33,24.34,24.29,24.29,27300.0,13.7806,13.7862,13.7579,13.7579,27300.0
2006-12-20 13:35:00,24.3,24.31,24.29,24.3,23300.0,13.7636,13.7693,13.7579,13.7636,23300.0
2006-12-20 13:40:00,24.29,24.3,24.26,24.26,20800.0,13.7579,13.7636,13.7409,13.7409,20800.0
2006-12-20 13:45:00,24.27,24.27,24.25,24.25,41100.0,13.7466,13.7466,13.7353,13.7353,41100.0
2006-12-20 13:50:00,24.25,24.28,24.24,24.28,74100.0,13.7353,13.7523,13.7296,13.7523,74100.0
2006-12-20 13:55:00,24.28,24.3,24.28,24.29,33000.0,13.7523,13.7636,13.7523,13.7579,33000.0
2006-12-20 14:00:00,24.3,24.3,24.27,24.29,19500.0,13.7636,13.7636,13.7466,13.7579,19500.0
2006-12-20 14:05:00,24.29,24.31,24.29,24.29,36400.0,13.7579,13.7693,13.7579,13.7579,36400.0
2006-12-20 14:10:00,24.29,24.3,24.29,24.3,4100.0,13.7579,13.7636,13.7579,13.7636,4100.0
2006-12-20 14:15:00,24.3,24.3,24.29,24.3,8600.0,13.7636,13.7636,13.7579,13.7636,8600.0
2006-12-20 14:20:00,24.3,24.31,24.29,24.31,30900.0,13.7636,13.7693,13.7579,13.7693,30900.0
2006-12-20 14:25:00,24.3,24.34,24.3,24.34,57900.0,13.7636,13.7862,13.7636,13.7862,57900.0
2006-12-20 14:30:00,24.35,24.37,24.34,24.36,34800.0,13.7919,13.8032,13.7862,13.7976,34800.0
2006-12-20 14:35:00,24.37,24.41,24.36,24.38,79200.0,13.8032,13.8259,13.7976,13.8089,79200.0
2006-12-20 14:40:00,24.39,24.39,24.34,24.37,54600.0,13.8146,13.8146,13.7862,13.8032,54600.0
2006-12-20 14:45:00,24.36,24.37,24.34,24.34,7800.0,13.7976,13.8032,13.7862,13.7862,7800.0
2006-12-20 14:50:00,24.34,24.35,24.32,24.33,11400.0,13.7862,13.7919,13.7749,13.7806,11400.0
2006-12-20 14:55:00,24.33,24.34,24.32,24.32,20800.0,13.7806,13.7862,13.7749,13.7749,20800.0
2006-12-20 15:00:00,24.32,24.32,24.27,24.27,29400.0,13.7749,13.7749,13.7466,13.7466,29400.0
2006-12-20 15:05:00,24.27,24.28,24.25,24.27,64300.0,13.7466,13.7523,13.7353,13.7466,64300.0
2006-12-20 15:10:00,24.26,24.27,24.24,24.26,37500.0,13.7409,13.7466,13.7296,13.7409,37500.0
2006-12-20 15:15:00,24.26,24.26,24.21,24.22,36200.0,13.7409,13.7409,13.7126,13.7183,36200.0
2006-12-20 15:20:00,24.22,24.23,24.21,24.23,28600.0,13.7183,13.7239,13.7126,13.7239,28600.0
2006-12-20 15:25:00,24.23,24.23,24.22,24.23,11900.0,13.7239,13.7239,13.7183,13.7239,11900.0
2006-12-20 15:30:00,24.23,24.25,24.22,24.25,33600.0,13.7239,13.7353,13.7183,13.7353,33600.0
2006-12-20 15:35:00,24.25,24.27,24.24,24.27,25000.0,13.7353,13.7466,13.7296,13.7466,25000.0
2006-12-20 15:40:00,24.27,24.27,24.26,24.27,24900.0,13.7466,13.7466,13.7409,13.7466,24900.0
2006-12-20 15:45:00,24.27,24.27,24.26,24.27,21100.0,13.7466,13.7466,13.7409,13.7466,21100.0
2006-12-20 15:50:00,24.27,24.27,24.23,24.25,46900.0,13.7466,13.7466,13.7239,13.7353,46900.0
2006-12-20 15:55:00,24.25,24.26,24.23,24.25,55800.0,13.7353,13.7409,13.7239,13.7353,55800.0
2006-12-21 09:30:00,24.27,24.45,24.27,24.35,24800.0,13.7466,13.8485,13.7466,13.7919,24800.0
2006-12-21 09:35:00,24.27,24.29,24.12,24.13,16500.0,13.7466,13.7579,13.6616,13.6673,16500.0
2006-12-21 09:40:00,24.13,24.2,24.09,24.18,55800.0,13.6673,13.7069,13.6446,13.6956,55800.0
2006-12-21 09:45:00,24.18,24.18,24.11,24.12,42300.0,13.6956,13.6956,13.656,13.6616,42300.0
2006-12-21 09:50:00,24.11,24.13,24.1,24.11,58300.0,13.656,13.6673,13.6503,13.656,58300.0
2006-12-21 09:55:00,24.1,24.12,24.06,24.08,88300.0,13.6503,13.6616,13.6276,13.639,88300.0
2006-12-21 10:00:00,24.08,24.1,24.05,24.07,90100.0,13.639,13.6503,13.622,13.6333,90100.0
2006-12-21 10:05:00,24.07,24.09,24.05,24.08,85800.0,13.6333,13.6446,13.622,13.639,85800.0
2006-12-21 10:10:00,24.08,24.12,24.08,24.11,23500.0,13.639,13.6616,13.639,13.656,23500.0
2006-12-21 10:15:00,24.1,24.11,24.07,24.08,24900.0,13.6503,13.656,13.6333,13.639,24900.0
2006-12-21 10:20:00,24.08,24.17,24.07,24.17,63800.0,13.639,13.69,13.6333,13.69,63800.0
2006-12-21 10:25:00,24.17,24.25,24.16,24.22,33100.0,13.69,13.7353,13.6843,13.7183,33100.0
2006-12-21 10:30:00,24.23,24.23,24.19,24.22,68600.0,13.7239,13.7239,13.7013,13.7183,68600.0
2006-12-21 10:35:00,24.2,24.23,24.18,24.21,57200.0,13.7069,13.7239,13.6956,13.7126,57200.0
2006-12-21 10:40:00,24.22,24.22,24.19,24.19,25700.0,13.7183,13.7183,13.7013,13.7013,25700.0
2006-12-21 10:45:00,24.2,24.2,24.16,24.17,108600.0,13.7069,13.7069,13.6843,13.69,108600.0
2006-12-21 10:50:00,24.16,24.18,24.16,24.17,20300.0,13.6843,13.6956,13.6843,13.69,20300.0
2006-12-21 10:55:00,24.17,24.18,24.16,24.17,54700.0,13.69,13.6956,13.6843,13.69,54700.0
2006-12-21 11:00:00,24.17,24.17,24.16,24.16,4100.0,13.69,13.69,13.6843,13.6843,4100.0
2006-12-21 11:05:00,24.16,24.2,24.16,24.19,51300.0,13.6843,13.7069,13.6843,13.7013,51300.0
2006-12-21 11:10:00,24.18,24.2,24.17,24.18,36000.0,13.6956,13.7069,13.69,13.6956,36000.0
2006-12-21 11:15:00,24.18,24.18,24.16,24.18,10900.0,13.6956,13.6956,13.6843,13.6956,10900.0
2006-12-21 11:20:00,24.18,24.2,24.18,24.2,53500.0,13.6956,13.7069,13.6956,13.7069,53500.0
2006-12-21 11:25:00,24.2,24.2,24.16,24.16,24400.0,13.7069,13.7069,13.6843,13.6843,24400.0
2006-12-21 11:30:00,24.16,24.17,24.14,24.14,10600.0,13.6843,13.69,13.673,13.673,10600.0
2006-12-21 11:35:00,24.14,24.14,24.13,24.13,7200.0,13.673,13.673,13.6673,13.6673,7200.0
2006-12-21 11:40:00,24.13,24.15,24.12,24.14,101100.0,13.6673,13.6786,13.6616,13.673,101100.0
2006-12-21 11:45:00,24.14,24.15,24.11,24.12,24800.0,13.673,13.6786,13.656,13.6616,24800.0
2006-12-21 11:50:00,24.11,24.12,24.09,24.09,25400.0,13.656,13.6616,13.6446,13.6446,25400.0
2006-12-21 11:55:00,24.09,24.09,24.08,24.08,7600.0,13.6446,13.6446,13.639,13.639,7600.0
2006-12-21 12:00:00,24.08,24.08,24.04,24.07,72500.0,13.639,13.639,13.6163,13.6333,72500.0
2006-12-21 12:05:00,24.07,24.08,24.04,24.04,48600.0,13.6333,13.639,13.6163,13.6163,48600.0
2006-12-21 12:10:00,24.05,24.06,24.04,24.04,103600.0,13.622,13.6276,13.6163,13.6163,103600.0
2006-12-21 12:15:00,24.04,24.06,24.03,24.04,67800.0,13.6163,13.6276,13.6107,13.6163,67800.0
2006-12-21 12:20:00,24.04,24.05,24.04,24.05,25700.0,13.6163,13.622,13.6163,13.622,25700.0
2006-12-21 12:25:00,24.05,24.05,24.04,24.05,11600.0,13.622,13.622,13.6163,13.622,11600.0
2006-12-21 12:30:00,24.05,24.05,24.02,24.03,47100.0,13.622,13.622,13.605,13.6107,47100.0
2006-12-21 12:35:00,24.03,24.04,24.01,24.01,25500.0,13.6107,13.6163,13.5993,13.5993,25500.0
2006-12-21 12:40:00,24.01,24.02,24.0,24.0,28100.0,13.5993,13.605,13.5937,13.5937,28100.0
2006-12-21 12:45:00,24.0,24.01,23.99,24.0,47800.0,13.5937,13.5993,13.588,13.5937,47800.0
2006-12-21 12:50:00,24.0,24.0,23.99,23.99,32900.0,13.5937,13.5937,13.588,13.588,32900.0
2006-12-21 12:55:00,24.0,24.01,23.99,24.01,45200.0,13.5937,13.5993,13.588,13.5993,45200.0
2006-12-21 13:00:00,24.01,24.01,23.99,24.0,20000.0,13.5993,13.5993,13.588,13.5937,20000.0
2006-12-21 13:05:00,24.0,24.01,23.99,24.0,28700.0,13.5937,13.5993,13.588,13.5937,28700.0
2006-12-21 13:10:00,24.0,24.01,24.0,24.01,6500.0,13.5937,13.5993,13.5937,13.5993,6500.0
2006-12-21 13:15:00,24.01,24.01,23.99,24.0,10300.0,13.5993,13.5993,13.588,13.5937,10300.0
2006-12-21 13:20:00,23.99,24.0,23.99,24.0,32700.0,13.588,13.5937,13.588,13.5937,32700.0
2006-12-21 13:25:00,24.0,24.0,23.99,24.0,30000.0,13.5937,13.5937,13.588,13.5937,30000.0
2006-12-21 13:30:00,24.0,24.0,23.99,23.99,9700.0,13.5937,13.5937,13.588,13.588,9700.0
2006-12-21 13:35:00,23.99,24.0,23.99,24.0,34600.0,13.588,13.5937,13.588,13.5937,34600.0
2006-12-21 13:40:00,24.0,24.0,23.97,23.99,27600.0,13.5937,13.5937,13.5767,13.588,27600.0
2006-12-21 13:45:00,23.99,23.99,23.98,23.99,5000.0,13.588,13.588,13.5823,13.588,5000.0
2006-12-21 13:50:00,23.99,24.0,23.97,23.98,36800.0,13.588,13.5937,13.5767,13.5823,36800.0
2006-12-21 13:55:00,23.97,23.97,23.96,23.96,8800.0,13.5767,13.5767,13.571,13.571,8800.0
2006-12-21 14:00:00,23.96,23.97,23.94,23.95,22100.0,13.571,13.5767,13.5597,13.5653,22100.0
2006-12-21 14:05:00,23.95,23.95,23.94,23.95,51300.0,13.5653,13.5653,13.5597,13.5653,51300.0
2006-12-21 14:10:00,23.95,23.95,23.94,23.94,13900.0,13.5653,13.5653,13.5597,13.5597,13900.0
2006-12-21 14:15:00,23.94,23.96,23.93,23.96,33100.0,13.5597,13.571,13.554,13.571,33100.0
2006-12-21 14:20:00,23.96,23.98,23.95,23.98,42400.0,13.571,13.5823,13.5653,13.5823,42400.0
2006-12-21 14:25:00,23.98,23.99,23.98,23.99,24100.0,13.5823,13.588,13.5823,13.588,24100.0
2006-12-21 14:30:00,23.99,24.01,23.98,24.0,66600.0,13.588,13.5993,13.5823,13.5937,66600.0
2006-12-21 14:35:00,24.0,24.01,24.0,24.01,15900.0,13.5937,13.5993,13.5937,13.5993,15900.0
2006-12-21 14:40:00,24.0,24.01,24.0,24.0,24200.0,13.5937,13.5993,13.5937,13.5937,24200.0
2006-12-21 14:45:00,24.0,24.01,24.0,24.01,17300.0,13.5937,13.5993,13.5937,13.5993,17300.0
2006-12-21 14:50:00,24.01,24.02,24.0,24.01,55000.0,13.5993,13.605,13.5937,13.5993,55000.0
2006-12-21 14:55:00,24.01,24.01,24.0,24.01,23900.0,13.5993,13.5993,13.5937,13.5993,23900.0
2006-12-21 15:00:00,24.01,24.01,24.0,24.0,14400.0,13.5993,13.5993,13.5937,13.5937,14400.0
2006-12-21 15:05:00,24.0,24.03,24.0,24.02,62700.0,13.5937,13.6107,13.5937,13.605,62700.0
2006-12-21 15:10:00,24.03,24.04,24.01,24.04,113000.0,13.6107,13.6163,13.5993,13.6163,113000.0
2006-12-21 15:15:00,24.03,24.03,24.01,24.02,34500.0,13.6107,13.6107,13.5993,13.605,34500.0
2006-12-21 15:20:00,24.01,24.02,23.98,23.98,287100.0,13.5993,13.605,13.5823,13.5823,287100.0
2006-12-21 15:25:00,23.97,23.98,23.97,23.97,12100.0,13.5767,13.5823,13.5767,13.5767,12100.0
2006-12-21 15:30:00,23.97,23.98,23.97,23.98,16800.0,13.5767,13.5823,13.5767,13.5823,16800.0
2006-12-21 15:35:00,23.98,23.98,23.97,23.97,15700.0,13.5823,13.5823,13.5767,13.5767,15700.0
2006-12-21 15:40:00,23.97,23.99,23.97,23.99,95800.0,13.5767,13.588,13.5767,13.588,95800.0
2006-12-21 15:45:00,23.99,24.0,23.98,23.99,114600.0,13.588,13.5937,13.5823,13.588,114600.0
2006-12-21 15:50:00,24.0,24.0,23.98,23.99,44100.0,13.5937,13.5937,13.5823,13.588,44100.0
2006-12-21 15:55:00,23.99,23.99,23.95,23.96,106400.0,13.588,13.588,13.5653,13.571,106400.0
2006-12-22 09:30:00,24.08,24.14,24.04,24.12,39700.0,13.639,13.673,13.6163,13.6616,39700.0
2006-12-22 09:35:00,24.13,24.17,24.08,24.15,40900.0,13.6673,13.69,13.639,13.6786,40900.0
2006-12-22 09:40:00,24.15,24.31,24.1,24.3,61600.0,13.6786,13.7693,13.6503,13.7636,61600.0
2006-12-22 09:45:00,24.33,24.35,24.27,24.3,35700.0,13.7806,13.7919,13.7466,13.7636,35700.0
2006-12-22 09:50:00,24.3,24.34,24.26,24.31,73100.0,13.7636,13.7862,13.7409,13.7693,73100.0
2006-12-22 09:55:00,24.31,24.4,24.31,24.38,38900.0,13.7693,13.8202,13.7693,13.8089,38900.0
2006-12-22 10:00:00,24.38,24.43,24.38,24.43,32400.0,13.8089,13.8372,13.8089,13.8372,32400.0
2006-12-22 10:05:00,24.43,24.47,24.42,24.44,59400.0,13.8372,13.8599,13.8316,13.8429,59400.0
2006-12-22 10:10:00,24.45,24.47,24.43,24.46,22400.0,13.8485,13.8599,13.8372,13.8542,22400.0
2006-12-22 10:15:00,24.46,24.49,24.46,24.49,44400.0,13.8542,13.8712,13.8542,13.8712,44400.0
2006-12-22 10:20:00,24.49,24.49,24.42,24.48,118500.0,13.8712,13.8712,13.8316,13.8655,118500.0
2006-12-22 10:25:00,24.48,24.56,24.48,24.56,52000.0,13.8655,13.9109,13.8655,13.9109,52000.0
2006-12-22 10:30:00,24.56,24.57,24.49,24.49,57600.0,13.9109,13.9165,13.8712,13.8712,57600.0
2006-12-22 10:35:00,24.49,24.54,24.43,24.44,100500.0,13.8712,13.8995,13.8372,13.8429,100500.0
2006-12-22 10:40:00,24.43,24.5,24.43,24.46,122900.0,13.8372,13.8769,13.8372,13.8542,122900.0
2006-12-22 10:45:00,24.46,24.49,24.43,24.49,112800.0,13.8542,13.8712,13.8372,13.8712,112800.0
2006-12-22 10:50:00,24.48,24.48,24.42,24.43,77500.0,13.8655,13.8655,13.8316,13.8372,77500.0
2006-12-22 10:55:00,24.43,24.47,24.42,24.46,43900.0,13.8372,13.8599,13.8316,13.8542,43900.0
2006-12-22 11:00:00,24.45,24.45,24.42,24.43,39400.0,13.8485,13.8485,13.8316,13.8372,39400.0
2006-12-22 11:05:00,24.43,24.43,24.42,24.43,22000.0,13.8372,13.8372,13.8316,13.8372,22000.0
2006-12-22 11:10:00,24.42,24.43,24.39,24.4,36600.0,13.8316,13.8372,13.8146,13.8202,36600.0
2006-12-22 11:15:00,24.4,24.4,24.38,24.39,21900.0,13.8202,13.8202,13.8089,13.8146,21900.0
2006-12-22 11:20:00,24.39,24.4,24.34,24.35,35800.0,13.8146,13.8202,13.7862,13.7919,35800.0
2006-12-22 11:25:00,24.36,24.36,24.32,24.33,32000.0,13.7976,13.7976,13.7749,13.7806,32000.0
2006-12-22 11:30:00,24.33,24.34,24.31,24.32,53200.0,13.7806,13.7862,13.7693,13.7749,53200.0
2006-12-22 11:35:00,24.32,24.32,24.3,24.3,72800.0,13.7749,13.7749,13.7636,13.7636,72800.0
2006-12-22 11:40:00,24.31,24.32,24.29,24.32,59300.0,13.7693,13.7749,13.7579,13.7749,59300.0
2006-12-22 11:45:00,24.32,24.32,24.29,24.29,57600.0,13.7749,13.7749,13.7579,13.7579,57600.0
2006-12-22 11:50:00,24.3,24.34,24.29,24.34,53200.0,13.7636,13.7862,13.7579,13.7862,53200.0
2006-12-22 11:55:00,24.34,24.36,24.34,24.35,25100.0,13.7862,13.7976,13.7862,13.7919,25100.0
2006-12-22 12:00:00,24.35,24.36,24.32,24.36,36600.0,13.7919,13.7976,13.7749,13.7976,36600.0
2006-12-22 12:05:00,24.35,24.36,24.33,24.33,34300.0,13.7919,13.7976,13.7806,13.7806,34300.0
2006-12-22 12:10:00,24.33,24.33,24.26,24.27,28000.0,13.7806,13.7806,13.7409,13.7466,28000.0
2006-12-22 12:15:00,24.26,24.29,24.26,24.29,36500.0,13.7409,13.7579,13.7409,13.7579,36500.0
2006-12-22 12:20:00,24.29,24.33,24.29,24.32,36900.0,13.7579,13.7806,13.7579,13.7749,36900.0
2006-12-22 12:25:00,24.33,24.38,24.32,24.36,61200.0,13.7806,13.8089,13.7749,13.7976,61200.0
2006-12-22 12:30:00,24.36,24.37,24.36,24.37,16900.0,13.7976,13.8032,13.7976,13.8032,16900.0
2006-12-22 12:35:00,24.37,24.37,24.36,24.37,35600.0,13.8032,13.8032,13.7976,13.8032,35600.0
2006-12-22 12:40:00,24.36,24.37,24.36,24.36,12400.0,13.7976,13.8032,13.7976,13.7976,12400.0
2006-12-22 12:45:00,24.36,24.37,24.36,24.37,9900.0,13.7976,13.8032,13.7976,13.8032,9900.0
2006-12-22 12:50:00,24.37,24.4,24.37,24.4,129500.0,13.8032,13.8202,13.8032,13.8202,129500.0
2006-12-22 12:55:00,24.4,24.48,24.39,24.48,48600.0,13.8202,13.8655,13.8146,13.8655,48600.0
2006-12-22 13:00:00,24.48,24.48,24.42,24.43,43000.0,13.8655,13.8655,13.8316,13.8372,43000.0
2006-12-22 13:05:00,24.44,24.44,24.42,24.44,15900.0,13.8429,13.8429,13.8316,13.8429,15900.0
2006-12-22 13:10:00,24.44,24.48,24.43,24.47,32900.0,13.8429,13.8655,13.8372,13.8599,32900.0
2006-12-22 13:15:00,24.47,24.48,24.47,24.48,20500.0,13.8599,13.8655,13.8599,13.8655,20500.0
2006-12-22 13:20:00,24.49,24.5,24.48,24.5,19900.0,13.8712,13.8769,13.8655,13.8769,19900.0
2006-12-22 13:25:00,24.5,24.52,24.5,24.5,44200.0,13.8769,13.8882,13.8769,13.8769,44200.0
2006-12-22 13:30:00,24.49,24.51,24.49,24.51,37300.0,13.8712,13.8825,13.8712,13.8825,37300.0
2006-12-22 13:35:00,24.51,24.51,24.49,24.5,13100.0,13.8825,13.8825,13.8712,13.8769,13100.0
2006-12-22 13:40:00,24.5,24.5,24.49,24.49,6000.0,13.8769,13.8769,13.8712,13.8712,6000.0
2006-12-22 13:45:00,24.49,24.49,24.47,24.48,19700.0,13.8712,13.8712,13.8599,13.8655,19700.0
2006-12-22 13:50:00,24.47,24.5,24.47,24.49,15900.0,13.8599,13.8769,13.8599,13.8712,15900.0
2006-12-22 13:55:00,24.5,24.5,24.49,24.49,3800.0,13.8769,13.8769,13.8712,13.8712,3800.0
2006-12-22 14:00:00,24.49,24.5,24.49,24.5,20100.0,13.8712,13.8769,13.8712,13.8769,20100.0
2006-12-22 14:05:00,24.49,24.5,24.47,24.48,14700.0,13.8712,13.8769,13.8599,13.8655,14700.0
2006-12-22 14:10:00,24.48,24.48,24.47,24.47,9300.0,13.8655,13.8655,13.8599,13.8599,9300.0
2006-12-22 14:15:00,24.47,24.48,24.47,24.48,11300.0,13.8599,13.8655,13.8599,13.8655,11300.0
2006-12-22 14:20:00,24.47,24.48,24.45,24.45,32600.0,13.8599,13.8655,13.8485,13.8485,32600.0
2006-12-22 14:25:00,24.46,24.46,24.44,24.45,38600.0,13.8542,13.8542,13.8429,13.8485,38600.0
2006-12-22 14:30:00,24.44,24.45,24.44,24.45,22900.0,13.8429,13.8485,13.8429,13.8485,22900.0
2006-12-22 14:35:00,24.45,24.45,24.44,24.44,14300.0,13.8485,13.8485,13.8429,13.8429,14300.0
2006-12-22 14:40:00,24.44,24.45,24.43,24.43,34700.0,13.8429,13.8485,13.8372,13.8372,34700.0
2006-12-22 14:45:00,24.43,24.43,24.4,24.4,33900.0,13.8372,13.8372,13.8202,13.8202,33900.0
2006-12-22 14:50:00,24.4,24.42,24.39,24.42,41800.0,13.8202,13.8316,13.8146,13.8316,41800.0
2006-12-22 14:55:00,24.41,24.42,24.4,24.4,29200.0,13.8259,13.8316,13.8202,13.8202,29200.0
2006-12-22 15:00:00,24.4,24.41,24.39,24.4,23500.0,13.8202,13.8259,13.8146,13.8202,23500.0
2006-12-22 15:05:00,24.4,24.4,24.39,24.39,13200.0,13.8202,13.8202,13.8146,13.8146,13200.0
2006-12-22 15:10:00,24.4,24.4,24.39,24.4,30800.0,13.8202,13.8202,13.8146,13.8202,30800.0
2006-12-22 15:15:00,24.4,24.4,24.39,24.4,20100.0,13.8202,13.8202,13.8146,13.8202,20100.0
2006-12-22 15:20:00,24.39,24.41,24.39,24.39,29900.0,13.8146,13.8259,13.8146,13.8146,29900.0
2006-12-22 15:25:00,24.4,24.43,24.39,24.43,19600.0,13.8202,13.8372,13.8146,13.8372,19600.0
2006-12-22 15:30:00,24.42,24.45,24.42,24.45,31800.0,13.8316,13.8485,13.8316,13.8485,31800.0
2006-12-22 15:35:00,24.44,24.45,24.44,24.45,16300.0,13.8429,13.8485,13.8429,13.8485,16300.0
2006-12-22 15:40:00,24.45,24.45,24.43,24.44,20400.0,13.8485,13.8485,13.8372,13.8429,20400.0
2006-12-22 15:45:00,24.45,24.46,24.45,24.46,23200.0,13.8485,13.8542,13.8485,13.8542,23200.0
2006-12-22 15:50:00,24.46,24.48,24.45,24.47,63000.0,13.8542,13.8655,13.8485,13.8599,63000.0
2006-12-22 15:55:00,24.46,24.5,24.44,24.49,101900.0,13.8542,13.8769,13.8429,13.8712,101900.0
2006-12-26 09:30:00,24.35,24.38,24.25,24.36,45300.0,13.7919,13.8089,13.7353,13.7976,45300.0
2006-12-26 09:35:00,24.37,24.46,24.37,24.46,41800.0,13.8032,13.8542,13.8032,13.8542,41800.0
2006-12-26 09:40:00,24.45,24.53,24.44,24.53,21400.0,13.8485,13.8939,13.8429,13.8939,21400.0
2006-12-26 09:45:00,24.53,24.57,24.51,24.54,8600.0,13.8939,13.9165,13.8825,13.8995,8600.0
2006-12-26 09:50:00,24.52,24.53,24.49,24.52,24900.0,13.8882,13.8939,13.8712,13.8882,24900.0
2006-12-26 09:55:00,24.51,24.54,24.49,24.51,21100.0,13.8825,13.8995,13.8712,13.8825,21100.0
2006-12-26 10:00:00,24.51,24.51,24.49,24.51,10300.0,13.8825,13.8825,13.8712,13.8825,10300.0
2006-12-26 10:05:00,24.5,24.52,24.49,24.5,21800.0,13.8769,13.8882,13.8712,13.8769,21800.0
2006-12-26 10:10:00,24.51,24.51,24.49,24.5,20300.0,13.8825,13.8825,13.8712,13.8769,20300.0
2006-12-26 10:15:00,24.5,24.51,24.49,24.49,28900.0,13.8769,13.8825,13.8712,13.8712,28900.0
2006-12-26 10:20:00,24.49,24.5,24.48,24.49,23900.0,13.8712,13.8769,13.8655,13.8712,23900.0
2006-12-26 10:25:00,24.5,24.51,24.48,24.5,17900.0,13.8769,13.8825,13.8655,13.8769,17900.0
2006-12-26 10:30:00,24.51,24.52,24.48,24.48,14800.0,13.8825,13.8882,13.8655,13.8655,14800.0
2006-12-26 10:35:00,24.48,24.49,24.47,24.47,12400.0,13.8655,13.8712,13.8599,13.8599,12400.0
2006-12-26 10:40:00,24.47,24.47,24.43,24.43,21100.0,13.8599,13.8599,13.8372,13.8372,21100.0
2006-12-26 10:45:00,24.44,24.44,24.43,24.43,12900.0,13.8429,13.8429,13.8372,13.8372,12900.0
2006-12-26 10:50:00,24.43,24.48,24.43,24.47,22300.0,13.8372,13.8655,13.8372,13.8599,22300.0
2006-12-26 10:55:00,24.47,24.48,24.43,24.44,21400.0,13.8599,13.8655,13.8372,13.8429,21400.0
2006-12-26 11:00:00,24.44,24.45,24.43,24.45,10900.0,13.8429,13.8485,13.8372,13.8485,10900.0
2006-12-26 11:05:00,24.44,24.45,24.44,24.45,15200.0,13.8429,13.8485,13.8429,13.8485,15200.0
2006-12-26 11:10:00,24.45,24.45,24.44,24.44,11300.0,13.8485,13.8485,13.8429,13.8429,11300.0
2006-12-26 11:15:00,24.44,24.49,24.44,24.47,53900.0,13.8429,13.8712,13.8429,13.8599,53900.0
2006-12-26 11:20:00,24.46,24.46,24.45,24.45,6800.0,13.8542,13.8542,13.8485,13.8485,6800.0
2006-12-26 11:25:00,24.45,24.46,24.44,24.44,21100.0,13.8485,13.8542,13.8429,13.8429,21100.0
2006-12-26 11:30:00,24.45,24.46,24.44,24.44,9100.0,13.8485,13.8542,13.8429,13.8429,9100.0
2006-12-26 11:35:00,24.44,24.45,24.44,24.44,9900.0,13.8429,13.8485,13.8429,13.8429,9900.0
2006-12-26 11:40:00,24.45,24.46,24.44,24.44,20100.0,13.8485,13.8542,13.8429,13.8429,20100.0
2006-12-26 11:45:00,24.45,24.46,24.43,24.46,25200.0,13.8485,13.8542,13.8372,13.8542,25200.0
2006-12-26 11:50:00,24.45,24.47,24.45,24.47,9900.0,13.8485,13.8599,13.8485,13.8599,9900.0
2006-12-26 11:55:00,24.47,24.49,24.47,24.49,30100.0,13.8599,13.8712,13.8599,13.8712,30100.0
2006-12-26 12:00:00,24.49,24.5,24.47,24.48,13700.0,13.8712,13.8769,13.8599,13.8655,13700.0
2006-12-26 12:05:00,24.48,24.48,24.46,24.46,11900.0,13.8655,13.8655,13.8542,13.8542,11900.0
2006-12-26 12:10:00,24.46,24.47,24.45,24.46,9000.0,13.8542,13.8599,13.8485,13.8542,9000.0
2006-12-26 12:15:00,24.45,24.47,24.45,24.47,14700.0,13.8485,13.8599,13.8485,13.8599,14700.0
2006-12-26 12:20:00,24.47,24.48,24.47,24.47,4300.0,13.8599,13.8655,13.8599,13.8599,4300.0
2006-12-26 12:25:00,24.48,24.48,24.47,24.48,7800.0,13.8655,13.8655,13.8599,13.8655,7800.0
2006-12-26 12:30:00,24.48,24.5,24.47,24.48,25200.0,13.8655,13.8769,13.8599,13.8655,25200.0
2006-12-26 12:35:00,24.49,24.49,24.48,24.48,5200.0,13.8712,13.8712,13.8655,13.8655,5200.0
2006-12-26 12:40:00,24.48,24.5,24.48,24.5,18000.0,13.8655,13.8769,13.8655,13.8769,18000.0
2006-12-26 12:45:00,24.5,24.51,24.5,24.5,12000.0,13.8769,13.8825,13.8769,13.8769,12000.0
2006-12-26 12:50:00,24.5,24.51,24.5,24.5,1200.0,13.8769,13.8825,13.8769,13.8769,1200.0
2006-12-26 12:55:00,24.5,24.51,24.5,24.5,3100.0,13.8769,13.8825,13.8769,13.8769,3100.0
2006-12-26 13:00:00,24.5,24.51,24.5,24.5,19600.0,13.8769,13.8825,13.8769,13.8769,19600.0
2006-12-26 13:05:00,24.51,24.51,24.49,24.5,26700.0,13.8825,13.8825,13.8712,13.8769,26700.0
2006-12-26 13:10:00,24.5,24.51,24.49,24.5,25900.0,13.8769,13.8825,13.8712,13.8769,25900.0
2006-12-26 13:15:00,24.5,24.5,24.49,24.5,18600.0,13.8769,13.8769,13.8712,13.8769,18600.0
2006-12-26 13:20:00,24.5,24.51,24.49,24.49,21300.0,13.8769,13.8825,13.8712,13.8712,21300.0
2006-12-26 13:25:00,24.49,24.51,24.49,24.5,4100.0,13.8712,13.8825,13.8712,13.8769,4100.0
2006-12-26 13:30:00,24.5,24.51,24.49,24.5,8900.0,13.8769,13.8825,13.8712,13.8769,8900.0
2006-12-26 13:35:00,24.51,24.52,24.5,24.51,6500.0,13.8825,13.8882,13.8769,13.8825,6500.0
2006-12-26 13:40:00,24.52,24.53,24.51,24.51,29600.0,13.8882,13.8939,13.8825,13.8825,29600.0
2006-12-26 13:45:00,24.52,24.54,24.51,24.53,23300.0,13.8882,13.8995,13.8825,13.8939,23300.0
2006-12-26 13:50:00,24.54,24.55,24.53,24.55,9600.0,13.8995,13.9052,13.8939,13.9052,9600.0
2006-12-26 13:55:00,24.55,24.57,24.55,24.57,6900.0,13.9052,13.9165,13.9052,13.9165,6900.0
2006-12-26 14:00:00,24.57,24.57,24.54,24.54,6500.0,13.9165,13.9165,13.8995,13.8995,6500.0
2006-12-26 14:05:00,24.54,24.55,24.53,24.54,14100.0,13.8995,13.9052,13.8939,13.8995,14100.0
2006-12-26 14:10:00,24.54,24.55,24.54,24.55,8100.0,13.8995,13.9052,13.8995,13.9052,8100.0
2006-12-26 14:15:00,24.55,24.55,24.53,24.54,3900.0,13.9052,13.9052,13.8939,13.8995,3900.0
2006-12-26 14:20:00,24.54,24.54,24.53,24.54,2800.0,13.8995,13.8995,13.8939,13.8995,2800.0
2006-12-26 14:25:00,24.54,24.54,24.53,24.54,2000.0,13.8995,13.8995,13.8939,13.8995,2000.0
2006-12-26 14:30:00,24.53,24.54,24.53,24.53,12000.0,13.8939,13.8995,13.8939,13.8939,12000.0
2006-12-26 14:35:00,24.54,24.54,24.53,24.53,12800.0,13.8995,13.8995,13.8939,13.8939,12800.0
2006-12-26 14:40:00,24.53,24.54,24.53,24.54,7200.0,13.8939,13.8995,13.8939,13.8995,7200.0
2006-12-26 14:45:00,24.53,24.54,24.53,24.53,2700.0,13.8939,13.8995,13.8939,13.8939,2700.0
2006-12-26 14:50:00,24.54,24.54,24.49,24.5,63100.0,13.8995,13.8995,13.8712,13.8769,63100.0
2006-12-26 14:55:00,24.51,24.51,24.5,24.51,6300.0,13.8825,13.8825,13.8769,13.8825,6300.0
2006-12-26 15:00:00,24.51,24.51,24.5,24.5,15600.0,13.8825,13.8825,13.8769,13.8769,15600.0
2006-12-26 15:05:00,24.5,24.5,24.49,24.5,14200.0,13.8769,13.8769,13.8712,13.8769,14200.0
2006-12-26 15:10:00,24.5,24.5,24.49,24.5,2300.0,13.8769,13.8769,13.8712,13.8769,2300.0
2006-12-26 15:15:00,24.5,24.5,24.48,24.49,10400.0,13.8769,13.8769,13.8655,13.8712,10400.0
2006-12-26 15:20:00,24.49,24.49,24.48,24.49,17600.0,13.8712,13.8712,13.8655,13.8712,17600.0
2006-12-26 15:25:00,24.49,24.5,24.48,24.49,10900.0,13.8712,13.8769,13.8655,13.8712,10900.0
2006-12-26 15:30:00,24.5,24.5,24.48,24.48,15700.0,13.8769,13.8769,13.8655,13.8655,15700.0
2006-12-26 15:35:00,24.49,24.56,24.48,24.56,46900.0,13.8712,13.9109,13.8655,13.9109,46900.0
2006-12-26 15:40:00,24.56,24.57,24.55,24.56,41600.0,13.9109,13.9165,13.9052,13.9109,41600.0
2006-12-26 15:45:00,24.55,24.56,24.53,24.53,24200.0,13.9052,13.9109,13.8939,13.8939,24200.0
2006-12-26 15:50:00,24.53,24.56,24.52,24.56,30600.0,13.8939,13.9109,13.8882,13.9109,30600.0
2006-12-26 15:55:00,24.56,24.58,24.55,24.58,44600.0,13.9109,13.9222,13.9052,13.9222,44600.0
2006-12-27 09:30:00,24.65,24.7,24.62,24.65,42500.0,13.9618,13.9901,13.9448,13.9618,42500.0
2006-12-27 09:35:00,24.73,24.73,24.65,24.7,3600.0,14.0071,14.0071,13.9618,13.9901,3600.0
2006-12-27 09:40:00,24.69,24.7,24.64,24.68,15600.0,13.9845,13.9901,13.9562,13.9788,15600.0
2006-12-27 09:45:00,24.7,24.7,24.66,24.66,8500.0,13.9901,13.9901,13.9675,13.9675,8500.0
2006-12-27 09:50:00,24.67,24.73,24.67,24.69,9100.0,13.9732,14.0071,13.9732,13.9845,9100.0
2006-12-27 09:55:00,24.69,24.71,24.67,24.68,5800.0,13.9845,13.9958,13.9732,13.9788,5800.0
2006-12-27 10:00:00,24.67,24.7,24.64,24.65,13400.0,13.9732,13.9901,13.9562,13.9618,13400.0
2006-12-27 10:05:00,24.66,24.66,24.65,24.65,7700.0,13.9675,13.9675,13.9618,13.9618,7700.0
2006-12-27 10:10:00,24.65,24.65,24.63,24.63,6700.0,13.9618,13.9618,13.9505,13.9505,6700.0
2006-12-27 10:15:00,24.63,24.63,24.57,24.57,21500.0,13.9505,13.9505,13.9165,13.9165,21500.0
2006-12-27 10:20:00,24.56,24.61,24.56,24.6,13000.0,13.9109,13.9392,13.9109,13.9335,13000.0
2006-12-27 10:25:00,24.61,24.63,24.61,24.63,9400.0,13.9392,13.9505,13.9392,13.9505,9400.0
2006-12-27 10:30:00,24.62,24.63,24.62,24.62,1600.0,13.9448,13.9505,13.9448,13.9448,1600.0
2006-12-27 10:35:00,24.62,24.63,24.61,24.61,7000.0,13.9448,13.9505,13.9392,13.9392,7000.0
2006-12-27 10:40:00,24.61,24.61,24.6,24.61,10600.0,13.9392,13.9392,13.9335,13.9392,10600.0
2006-12-27 10:45:00,24.61,24.62,24.6,24.6,8600.0,13.9392,13.9448,13.9335,13.9335,8600.0
2006-12-27 10:50:00,24.6,24.6,24.58,24.58,4500.0,13.9335,13.9335,13.9222,13.9222,4500.0
2006-12-27 10:55:00,24.57,24.57,24.54,24.54,6500.0,13.9165,13.9165,13.8995,13.8995,6500.0
2006-12-27 11:00:00,24.54,24.57,24.54,24.57,17400.0,13.8995,13.9165,13.8995,13.9165,17400.0
2006-12-27 11:05:00,24.57,24.58,24.56,24.57,13500.0,13.9165,13.9222,13.9109,13.9165,13500.0
2006-12-27 11:10:00,24.58,24.58,24.56,24.56,20600.0,13.9222,13.9222,13.9109,13.9109,20600.0
2006-12-27 11:15:00,24.56,24.56,24.54,24.54,6000.0,13.9109,13.9109,13.8995,13.8995,6000.0
2006-12-27 11:20:00,24.54,24.55,24.53,24.54,37600.0,13.8995,13.9052,13.8939,13.8995,37600.0
2006-12-27 11:25:00,24.53,24.54,24.53,24.53,7500.0,13.8939,13.8995,13.8939,13.8939,7500.0
2006-12-27 11:30:00,24.54,24.54,24.5,24.5,15400.0,13.8995,13.8995,13.8769,13.8769,15400.0
2006-12-27 11:35:00,24.51,24.52,24.5,24.51,14600.0,13.8825,13.8882,13.8769,13.8825,14600.0
2006-12-27 11:40:00,24.51,24.52,24.5,24.51,17200.0,13.8825,13.8882,13.8769,13.8825,17200.0
2006-12-27 11:45:00,24.51,24.53,24.5,24.53,20600.0,13.8825,13.8939,13.8769,13.8939,20600.0
2006-12-27 11:50:00,24.53,24.54,24.52,24.54,12700.0,13.8939,13.8995,13.8882,13.8995,12700.0
2006-12-27 11:55:00,24.54,24.55,24.53,24.54,23000.0,13.8995,13.9052,13.8939,13.8995,23000.0
2006-12-27 12:00:00,24.54,24.55,24.53,24.53,26800.0,13.8995,13.9052,13.8939,13.8939,26800.0
2006-12-27 12:05:00,24.53,24.54,24.52,24.52,7100.0,13.8939,13.8995,13.8882,13.8882,7100.0
2006-12-27 12:10:00,24.52,24.53,24.51,24.51,9400.0,13.8882,13.8939,13.8825,13.8825,9400.0
2006-12-27 12:15:00,24.51,24.52,24.5,24.51,3300.0,13.8825,13.8882,13.8769,13.8825,3300.0
2006-12-27 12:20:00,24.5,24.51,24.5,24.5,12300.0,13.8769,13.8825,13.8769,13.8769,12300.0
2006-12-27 12:25:00,24.5,24.5,24.49,24.5,11000.0,13.8769,13.8769,13.8712,13.8769,11000.0
2006-12-27 12:30:00,24.5,24.51,24.5,24.5,4400.0,13.8769,13.8825,13.8769,13.8769,4400.0
2006-12-27 12:35:00,24.5,24.51,24.5,24.5,12300.0,13.8769,13.8825,13.8769,13.8769,12300.0
2006-12-27 12:40:00,24.5,24.51,24.5,24.5,4400.0,13.8769,13.8825,13.8769,13.8769,4400.0
2006-12-27 12:45:00,24.5,24.51,24.49,24.5,11600.0,13.8769,13.8825,13.8712,13.8769,11600.0
2006-12-27 12:50:00,24.5,24.5,24.5,24.5,17900.0,13.8769,13.8769,13.8769,13.8769,17900.0
2006-12-27 12:55:00,24.5,24.51,24.5,24.51,21800.0,13.8769,13.8825,13.8769,13.8825,21800.0
2006-12-27 13:00:00,24.5,24.51,24.5,24.5,7500.0,13.8769,13.8825,13.8769,13.8769,7500.0
2006-12-27 13:05:00,24.5,24.51,24.49,24.5,14800.0,13.8769,13.8825,13.8712,13.8769,14800.0
2006-12-27 13:10:00,24.5,24.51,24.49,24.51,11000.0,13.8769,13.8825,13.8712,13.8825,11000.0
2006-12-27 13:15:00,24.5,24.53,24.5,24.53,23200.0,13.8769,13.8939,13.8769,13.8939,23200.0
2006-12-27 13:20:00,24.53,24.53,24.52,24.52,12200.0,13.8939,13.8939,13.8882,13.8882,12200.0
2006-12-27 13:25:00,24.52,24.52,24.51,24.51,7000.0,13.8882,13.8882,13.8825,13.8825,7000.0
2006-12-27 13:30:00,24.51,24.52,24.51,24.51,2000.0,13.8825,13.8882,13.8825,13.8825,2000.0
2006-12-27 13:35:00,24.51,24.52,24.49,24.5,26000.0,13.8825,13.8882,13.8712,13.8769,26000.0
2006-12-27 13:40:00,24.5,24.5,24.48,24.5,48600.0,13.8769,13.8769,13.8655,13.8769,48600.0
2006-12-27 13:45:00,24.49,24.49,24.47,24.47,9500.0,13.8712,13.8712,13.8599,13.8599,9500.0
2006-12-27 13:50:00,24.48,24.5,24.48,24.5,32500.0,13.8655,13.8769,13.8655,13.8769,32500.0
2006-12-27 13:55:00,24.5,24.51,24.49,24.51,11700.0,13.8769,13.8825,13.8712,13.8825,11700.0
2006-12-27 14:00:00,24.5,24.52,24.5,24.51,13100.0,13.8769,13.8882,13.8769,13.8825,13100.0
2006-12-27 14:05:00,24.51,24.52,24.51,24.51,10500.0,13.8825,13.8882,13.8825,13.8825,10500.0
2006-12-27 14:10:00,24.52,24.52,24.51,24.52,10600.0,13.8882,13.8882,13.8825,13.8882,10600.0
2006-12-27 14:15:00,24.51,24.52,24.49,24.49,15200.0,13.8825,13.8882,13.8712,13.8712,15200.0
2006-12-27 14:20:00,24.5,24.51,24.49,24.51,25600.0,13.8769,13.8825,13.8712,13.8825,25600.0
2006-12-27 14:25:00,24.51,24.51,24.5,24.5,13200.0,13.8825,13.8825,13.8769,13.8769,13200.0
2006-12-27 14:30:00,24.5,24.5,24.43,24.43,46000.0,13.8769,13.8769,13.8372,13.8372,46000.0
2006-12-27 14:35:00,24.43,24.44,24.42,24.43,13400.0,13.8372,13.8429,13.8316,13.8372,13400.0
2006-12-27 14:40:00,24.43,24.46,24.42,24.44,38100.0,13.8372,13.8542,13.8316,13.8429,38100.0
2006-12-27 14:45:00,24.45,24.49,24.44,24.49,29100.0,13.8485,13.8712,13.8429,13.8712,29100.0
2006-12-27 14:50:00,24.49,24.51,24.48,24.49,23100.0,13.8712,13.8825,13.8655,13.8712,23100.0
2006-12-27 14:55:00,24.49,24.51,24.48,24.51,13400.0,13.8712,13.8825,13.8655,13.8825,13400.0
2006-12-27 15:00:00,24.5,24.51,24.49,24.5,22000.0,13.8769,13.8825,13.8712,13.8769,22000.0
2006-12-27 15:05:00,24.51,24.53,24.5,24.52,13200.0,13.8825,13.8939,13.8769,13.8882,13200.0
2006-12-27 15:10:00,24.51,24.52,24.49,24.51,38600.0,13.8825,13.8882,13.8712,13.8825,38600.0
2006-12-27 15:15:00,24.5,24.5,24.49,24.5,15400.0,13.8769,13.8769,13.8712,13.8769,15400.0
2006-12-27 15:20:00,24.5,24.52,24.5,24.5,11500.0,13.8769,13.8882,13.8769,13.8769,11500.0
2006-12-27 15:25:00,24.51,24.51,24.49,24.5,12500.0,13.8825,13.8825,13.8712,13.8769,12500.0
2006-12-27 15:30:00,24.51,24.51,24.5,24.51,5100.0,13.8825,13.8825,13.8769,13.8825,5100.0
2006-12-27 15:35:00,24.5,24.51,24.5,24.51,9600.0,13.8769,13.8825,13.8769,13.8825,9600.0
2006-12-27 15:40:00,24.51,24.52,24.5,24.51,12300.0,13.8825,13.8882,13.8769,13.8825,12300.0
2006-12-27 15:45:00,24.52,24.53,24.51,24.52,30400.0,13.8882,13.8939,13.8825,13.8882,30400.0
2006-12-27 15:50:00,24.52,24.54,24.52,24.54,28100.0,13.8882,13.8995,13.8882,13.8995,28100.0
2006-12-27 15:55:00,24.54,24.58,24.53,24.57,43500.0,13.8995,13.9222,13.8939,13.9165,43500.0
2006-12-28 09:30:00,24.46,24.6,24.42,24.6,19600.0,13.8542,13.9335,13.8316,13.9335,19600.0
2006-12-28 09:35:00,24.6,24.6,24.52,24.59,12600.0,13.9335,13.9335,13.8882,13.9278,12600.0
2006-12-28 09:40:00,24.56,24.57,24.49,24.51,9200.0,13.9109,13.9165,13.8712,13.8825,9200.0
2006-12-28 09:45:00,24.51,24.55,24.51,24.54,21900.0,13.8825,13.9052,13.8825,13.8995,21900.0
2006-12-28 09:50:00,24.54,24.55,24.51,24.51,14300.0,13.8995,13.9052,13.8825,13.8825,14300.0
2006-12-28 09:55:00,24.51,24.63,24.51,24.61,30700.0,13.8825,13.9505,13.8825,13.9392,30700.0
2006-12-28 10:00:00,24.6,24.71,24.59,24.6,41400.0,13.9335,13.9958,13.9278,13.9335,41400.0
2006-12-28 10:05:00,24.61,24.68,24.61,24.64,18600.0,13.9392,13.9788,13.9392,13.9562,18600.0
2006-12-28 10:10:00,24.64,24.64,24.56,24.58,13900.0,13.9562,13.9562,13.9109,13.9222,13900.0
2006-12-28 10:15:00,24.59,24.6,24.55,24.55,10500.0,13.9278,13.9335,13.9052,13.9052,10500.0
2006-12-28 10:20:00,24.55,24.58,24.55,24.56,7000.0,13.9052,13.9222,13.9052,13.9109,7000.0
2006-12-28 10:25:00,24.55,24.55,24.53,24.54,9300.0,13.9052,13.9052,13.8939,13.8995,9300.0
2006-12-28 10:30:00,24.53,24.54,24.51,24.52,27700.0,13.8939,13.8995,13.8825,13.8882,27700.0
2006-12-28 10:35:00,24.52,24.52,24.5,24.52,6000.0,13.8882,13.8882,13.8769,13.8882,6000.0
2006-12-28 10:40:00,24.52,24.52,24.51,24.52,3700.0,13.8882,13.8882,13.8825,13.8882,3700.0
2006-12-28 10:45:00,24.51,24.52,24.51,24.51,6000.0,13.8825,13.8882,13.8825,13.8825,6000.0
2006-12-28 10:50:00,24.51,24.51,24.5,24.51,9300.0,13.8825,13.8825,13.8769,13.8825,9300.0
2006-12-28 10:55:00,24.5,24.51,24.5,24.5,26200.0,13.8769,13.8825,13.8769,13.8769,26200.0
2006-12-28 11:00:00,24.5,24.51,24.5,24.51,23800.0,13.8769,13.8825,13.8769,13.8825,23800.0
2006-12-28 11:05:00,24.5,24.51,24.5,24.5,9300.0,13.8769,13.8825,13.8769,13.8769,9300.0
2006-12-28 11:10:00,24.51,24.52,24.5,24.52,21000.0,13.8825,13.8882,13.8769,13.8882,21000.0
2006-12-28 11:15:00,24.52,24.52,24.49,24.51,58100.0,13.8882,13.8882,13.8712,13.8825,58100.0
2006-12-28 11:20:00,24.5,24.51,24.49,24.49,7300.0,13.8769,13.8825,13.8712,13.8712,7300.0
2006-12-28 11:25:00,24.49,24.5,24.48,24.48,8700.0,13.8712,13.8769,13.8655,13.8655,8700.0
2006-12-28 11:30:00,24.48,24.51,24.48,24.49,29400.0,13.8655,13.8825,13.8655,13.8712,29400.0
2006-12-28 11:35:00,24.5,24.5,24.48,24.49,11600.0,13.8769,13.8769,13.8655,13.8712,11600.0
2006-12-28 11:40:00,24.49,24.49,24.48,24.48,3300.0,13.8712,13.8712,13.8655,13.8655,3300.0
2006-12-28 11:45:00,24.48,24.48,24.47,24.47,6200.0,13.8655,13.8655,13.8599,13.8599,6200.0
2006-12-28 11:50:00,24.47,24.48,24.46,24.46,10800.0,13.8599,13.8655,13.8542,13.8542,10800.0
2006-12-28 11:55:00,24.46,24.46,24.44,24.45,21600.0,13.8542,13.8542,13.8429,13.8485,21600.0
2006-12-28 12:00:00,24.45,24.45,24.44,24.44,4600.0,13.8485,13.8485,13.8429,13.8429,4600.0
2006-12-28 12:05:00,24.44,24.45,24.43,24.44,17600.0,13.8429,13.8485,13.8372,13.8429,17600.0
2006-12-28 12:10:00,24.43,24.44,24.42,24.43,3500.0,13.8372,13.8429,13.8316,13.8372,3500.0
2006-12-28 12:15:00,24.42,24.43,24.42,24.43,5100.0,13.8316,13.8372,13.8316,13.8372,5100.0
2006-12-28 12:20:00,24.43,24.44,24.42,24.44,15900.0,13.8372,13.8429,13.8316,13.8429,15900.0
2006-12-28 12:25:00,24.43,24.44,24.43,24.44,13800.0,13.8372,13.8429,13.8372,13.8429,13800.0
2006-12-28 12:30:00,24.44,24.44,24.43,24.43,3500.0,13.8429,13.8429,13.8372,13.8372,3500.0
2006-12-28 12:35:00,24.43,24.44,24.43,24.43,3900.0,13.8372,13.8429,13.8372,13.8372,3900.0
2006-12-28 12:40:00,24.43,24.44,24.43,24.44,4300.0,13.8372,13.8429,13.8372,13.8429,4300.0
2006-12-28 12:45:00,24.43,24.44,24.43,24.43,22100.0,13.8372,13.8429,13.8372,13.8372,22100.0
2006-12-28 12:50:00,24.44,24.44,24.43,24.43,25300.0,13.8429,13.8429,13.8372,13.8372,25300.0
2006-12-28 12:55:00,24.44,24.44,24.41,24.41,15100.0,13.8429,13.8429,13.8259,13.8259,15100.0
2006-12-28 13:00:00,24.41,24.42,24.41,24.41,7000.0,13.8259,13.8316,13.8259,13.8259,7000.0
2006-12-28 13:05:00,24.41,24.42,24.41,24.41,26800.0,13.8259,13.8316,13.8259,13.8259,26800.0
2006-12-28 13:10:00,24.41,24.42,24.41,24.41,4900.0,13.8259,13.8316,13.8259,13.8259,4900.0
2006-12-28 13:15:00,24.41,24.41,24.4,24.41,15100.0,13.8259,13.8259,13.8202,13.8259,15100.0
2006-12-28 13:20:00,24.41,24.42,24.41,24.41,7800.0,13.8259,13.8316,13.8259,13.8259,7800.0
2006-12-28 13:25:00,24.41,24.42,24.41,24.41,3600.0,13.8259,13.8316,13.8259,13.8259,3600.0
2006-12-28 13:30:00,24.42,24.42,24.38,24.39,156300.0,13.8316,13.8316,13.8089,13.8146,156300.0
2006-12-28 13:35:00,24.39,24.4,24.38,24.39,36300.0,13.8146,13.8202,13.8089,13.8146,36300.0
2006-12-28 13:40:00,24.4,24.43,24.39,24.42,63000.0,13.8202,13.8372,13.8146,13.8316,63000.0
2006-12-28 13:45:00,24.42,24.43,24.41,24.41,25300.0,13.8316,13.8372,13.8259,13.8259,25300.0
2006-12-28 13:50:00,24.41,24.42,24.41,24.41,12500.0,13.8259,13.8316,13.8259,13.8259,12500.0
2006-12-28 13:55:00,24.41,24.42,24.39,24.39,16100.0,13.8259,13.8316,13.8146,13.8146,16100.0
2006-12-28 14:00:00,24.39,24.4,24.38,24.38,15400.0,13.8146,13.8202,13.8089,13.8089,15400.0
2006-12-28 14:05:00,24.38,24.39,24.37,24.37,7900.0,13.8089,13.8146,13.8032,13.8032,7900.0
2006-12-28 14:10:00,24.37,24.39,24.37,24.38,18400.0,13.8032,13.8146,13.8032,13.8089,18400.0
2006-12-28 14:15:00,24.39,24.4,24.38,24.39,17400.0,13.8146,13.8202,13.8089,13.8146,17400.0
2006-12-28 14:20:00,24.38,24.38,24.37,24.37,16600.0,13.8089,13.8089,13.8032,13.8032,16600.0
2006-12-28 14:25:00,24.37,24.38,24.37,24.37,5600.0,13.8032,13.8089,13.8032,13.8032,5600.0
2006-12-28 14:30:00,24.38,24.38,24.36,24.36,17700.0,13.8089,13.8089,13.7976,13.7976,17700.0
2006-12-28 14:35:00,24.37,24.38,24.36,24.37,11000.0,13.8032,13.8089,13.7976,13.8032,11000.0
2006-12-28 14:40:00,24.37,24.39,24.37,24.38,12900.0,13.8032,13.8146,13.8032,13.8089,12900.0
2006-12-28 14:45:00,24.38,24.39,24.38,24.39,11500.0,13.8089,13.8146,13.8089,13.8146,11500.0
2006-12-28 14:50:00,24.39,24.39,24.38,24.38,7000.0,13.8146,13.8146,13.8089,13.8089,7000.0
2006-12-28 14:55:00,24.39,24.39,24.38,24.39,7400.0,13.8146,13.8146,13.8089,13.8146,7400.0
2006-12-28 15:00:00,24.39,24.39,24.38,24.39,13400.0,13.8146,13.8146,13.8089,13.8146,13400.0
2006-12-28 15:05:00,24.38,24.39,24.38,24.38,25000.0,13.8089,13.8146,13.8089,13.8089,25000.0
2006-12-28 15:10:00,24.39,24.39,24.38,24.38,13100.0,13.8146,13.8146,13.8089,13.8089,13100.0
2006-12-28 15:15:00,24.38,24.39,24.38,24.39,16400.0,13.8089,13.8146,13.8089,13.8146,16400.0
2006-12-28 15:20:00,24.38,24.4,24.38,24.39,28500.0,13.8089,13.8202,13.8089,13.8146,28500.0
2006-12-28 15:25:00,24.4,24.41,24.39,24.4,18000.0,13.8202,13.8259,13.8146,13.8202,18000.0
2006-12-28 15:30:00,24.4,24.41,24.38,24.38,36100.0,13.8202,13.8259,13.8089,13.8089,36100.0
2006-12-28 15:35:00,24.39,24.39,24.38,24.38,8300.0,13.8146,13.8146,13.8089,13.8089,8300.0
2006-12-28 15:40:00,24.39,24.39,24.36,24.36,27800.0,13.8146,13.8146,13.7976,13.7976,27800.0
2006-12-28 15:45:00,24.37,24.37,24.36,24.36,12300.0,13.8032,13.8032,13.7976,13.7976,12300.0
2006-12-28 15:50:00,24.36,24.37,24.33,24.34,71100.0,13.7976,13.8032,13.7806,13.7862,71100.0
2006-12-28 15:55:00,24.34,24.36,24.33,24.34,51400.0,13.7862,13.7976,13.7806,13.7862,51400.0
2006-12-29 09:30:00,24.27,24.36,24.27,24.33,32800.0,13.7466,13.7976,13.7466,13.7806,32800.0
2006-12-29 09:35:00,24.34,24.34,24.27,24.32,16500.0,13.7862,13.7862,13.7466,13.7749,16500.0
2006-12-29 09:40:00,24.32,24.37,24.3,24.34,14800.0,13.7749,13.8032,13.7636,13.7862,14800.0
2006-12-29 09:45:00,24.35,24.46,24.34,24.45,61600.0,13.7919,13.8542,13.7862,13.8485,61600.0
2006-12-29 09:50:00,24.45,24.46,24.42,24.45,32000.0,13.8485,13.8542,13.8316,13.8485,32000.0
2006-12-29 09:55:00,24.45,24.48,24.43,24.46,16700.0,13.8485,13.8655,13.8372,13.8542,16700.0
2006-12-29 10:00:00,24.47,24.51,24.47,24.48,21100.0,13.8599,13.8825,13.8599,13.8655,21100.0
2006-12-29 10:05:00,24.48,24.52,24.47,24.52,22900.0,13.8655,13.8882,13.8599,13.8882,22900.0
2006-12-29 10:10:00,24.52,24.52,24.5,24.5,8100.0,13.8882,13.8882,13.8769,13.8769,8100.0
2006-12-29 10:15:00,24.51,24.52,24.5,24.5,16800.0,13.8825,13.8882,13.8769,13.8769,16800.0
2006-12-29 10:20:00,24.5,24.51,24.47,24.49,18000.0,13.8769,13.8825,13.8599,13.8712,18000.0
2006-12-29 10:25:00,24.5,24.51,24.48,24.51,21200.0,13.8769,13.8825,13.8655,13.8825,21200.0
2006-12-29 10:30:00,24.5,24.51,24.5,24.5,5000.0,13.8769,13.8825,13.8769,13.8769,5000.0
2006-12-29 10:35:00,24.51,24.51,24.49,24.51,15900.0,13.8825,13.8825,13.8712,13.8825,15900.0
2006-12-29 10:40:00,24.5,24.51,24.49,24.51,24300.0,13.8769,13.8825,13.8712,13.8825,24300.0
2006-12-29 10:45:00,24.5,24.51,24.5,24.5,11700.0,13.8769,13.8825,13.8769,13.8769,11700.0
2006-12-29 10:50:00,24.5,24.51,24.49,24.5,14300.0,13.8769,13.8825,13.8712,13.8769,14300.0
2006-12-29 10:55:00,24.5,24.51,24.5,24.5,1700.0,13.8769,13.8825,13.8769,13.8769,1700.0
2006-12-29 11:00:00,24.5,24.51,24.49,24.51,18700.0,13.8769,13.8825,13.8712,13.8825,18700.0
2006-12-29 11:05:00,24.51,24.51,24.5,24.5,8900.0,13.8825,13.8825,13.8769,13.8769,8900.0
2006-12-29 11:10:00,24.51,24.51,24.49,24.5,19500.0,13.8825,13.8825,13.8712,13.8769,19500.0
2006-12-29 11:15:00,24.5,24.51,24.5,24.51,12300.0,13.8769,13.8825,13.8769,13.8825,12300.0
2006-12-29 11:20:00,24.51,24.51,24.5,24.5,6900.0,13.8825,13.8825,13.8769,13.8769,6900.0
2006-12-29 11:25:00,24.5,24.51,24.5,24.5,4400.0,13.8769,13.8825,13.8769,13.8769,4400.0
2006-12-29 11:30:00,24.51,24.51,24.49,24.5,24000.0,13.8825,13.8825,13.8712,13.8769,24000.0
2006-12-29 11:35:00,24.51,24.51,24.5,24.5,11100.0,13.8825,13.8825,13.8769,13.8769,11100.0
2006-12-29 11:40:00,24.5,24.51,24.49,24.5,22100.0,13.8769,13.8825,13.8712,13.8769,22100.0
2006-12-29 11:45:00,24.5,24.51,24.5,24.5,4800.0,13.8769,13.8825,13.8769,13.8769,4800.0
2006-12-29 11:50:00,24.5,24.51,24.49,24.5,24100.0,13.8769,13.8825,13.8712,13.8769,24100.0
2006-12-29 11:55:00,24.5,24.5,24.48,24.48,25700.0,13.8769,13.8769,13.8655,13.8655,25700.0
2006-12-29 12:00:00,24.48,24.51,24.48,24.5,30900.0,13.8655,13.8825,13.8655,13.8769,30900.0
2006-12-29 12:05:00,24.51,24.51,24.5,24.5,11300.0,13.8825,13.8825,13.8769,13.8769,11300.0
2006-12-29 12:10:00,24.51,24.51,24.5,24.5,16700.0,13.8825,13.8825,13.8769,13.8769,16700.0
2006-12-29 12:15:00,24.51,24.54,24.51,24.53,48300.0,13.8825,13.8995,13.8825,13.8939,48300.0
2006-12-29 12:20:00,24.54,24.54,24.53,24.53,14700.0,13.8995,13.8995,13.8939,13.8939,14700.0
2006-12-29 12:25:00,24.53,24.54,24.5,24.5,37000.0,13.8939,13.8995,13.8769,13.8769,37000.0
2006-12-29 12:30:00,24.5,24.51,24.48,24.5,58600.0,13.8769,13.8825,13.8655,13.8769,58600.0
2006-12-29 12:35:00,24.5,24.51,24.49,24.49,21200.0,13.8769,13.8825,13.8712,13.8712,21200.0
2006-12-29 12:40:00,24.49,24.49,24.46,24.46,50400.0,13.8712,13.8712,13.8542,13.8542,50400.0
2006-12-29 12:45:00,24.46,24.46,24.44,24.44,15300.0,13.8542,13.8542,13.8429,13.8429,15300.0
2006-12-29 12:50:00,24.44,24.45,24.42,24.42,18800.0,13.8429,13.8485,13.8316,13.8316,18800.0
2006-12-29 12:55:00,24.42,24.43,24.41,24.41,16500.0,13.8316,13.8372,13.8259,13.8259,16500.0
2006-12-29 13:00:00,24.42,24.42,24.41,24.41,12800.0,13.8316,13.8316,13.8259,13.8259,12800.0
2006-12-29 13:05:00,24.41,24.42,24.38,24.39,16300.0,13.8259,13.8316,13.8089,13.8146,16300.0
2006-12-29 13:10:00,24.38,24.39,24.38,24.39,5800.0,13.8089,13.8146,13.8089,13.8146,5800.0
2006-12-29 13:15:00,24.38,24.39,24.37,24.38,12700.0,13.8089,13.8146,13.8032,13.8089,12700.0
2006-12-29 13:20:00,24.37,24.39,24.37,24.39,17400.0,13.8032,13.8146,13.8032,13.8146,17400.0
2006-12-29 13:25:00,24.38,24.39,24.37,24.38,13100.0,13.8089,13.8146,13.8032,13.8089,13100.0
2006-12-29 13:30:00,24.38,24.39,24.38,24.38,12500.0,13.8089,13.8146,13.8089,13.8089,12500.0
2006-12-29 13:35:00,24.38,24.38,24.37,24.38,14300.0,13.8089,13.8089,13.8032,13.8089,14300.0
2006-12-29 13:40:00,24.37,24.38,24.37,24.37,11800.0,13.8032,13.8089,13.8032,13.8032,11800.0
2006-12-29 13:45:00,24.38,24.38,24.37,24.38,12100.0,13.8089,13.8089,13.8032,13.8089,12100.0
2006-12-29 13:50:00,24.38,24.38,24.37,24.37,7500.0,13.8089,13.8089,13.8032,13.8032,7500.0
2006-12-29 13:55:00,24.37,24.37,24.36,24.37,12700.0,13.8032,13.8032,13.7976,13.8032,12700.0
2006-12-29 14:00:00,24.36,24.37,24.36,24.36,6700.0,13.7976,13.8032,13.7976,13.7976,6700.0
2006-12-29 14:05:00,24.36,24.37,24.35,24.36,11900.0,13.7976,13.8032,13.7919,13.7976,11900.0
2006-12-29 14:10:00,24.35,24.36,24.34,24.35,15100.0,13.7919,13.7976,13.7862,13.7919,15100.0
2006-12-29 14:15:00,24.35,24.35,24.33,24.34,21100.0,13.7919,13.7919,13.7806,13.7862,21100.0
2006-12-29 14:20:00,24.33,24.34,24.31,24.31,12500.0,13.7806,13.7862,13.7693,13.7693,12500.0
2006-12-29 14:25:00,24.32,24.32,24.3,24.31,17700.0,13.7749,13.7749,13.7636,13.7693,17700.0
2006-12-29 14:30:00,24.31,24.31,24.29,24.29,18600.0,13.7693,13.7693,13.7579,13.7579,18600.0
2006-12-29 14:35:00,24.29,24.3,24.28,24.29,13400.0,13.7579,13.7636,13.7523,13.7579,13400.0
2006-12-29 14:40:00,24.28,24.29,24.27,24.27,12300.0,13.7523,13.7579,13.7466,13.7466,12300.0
2006-12-29 14:45:00,24.28,24.28,24.25,24.25,29800.0,13.7523,13.7523,13.7353,13.7353,29800.0
2006-12-29 14:50:00,24.25,24.26,24.24,24.24,19100.0,13.7353,13.7409,13.7296,13.7296,19100.0
2006-12-29 14:55:00,24.25,24.25,24.24,24.24,10800.0,13.7353,13.7353,13.7296,13.7296,10800.0
2006-12-29 15:00:00,24.25,24.26,24.24,24.24,24800.0,13.7353,13.7409,13.7296,13.7296,24800.0
2006-12-29 15:05:00,24.25,24.25,24.23,24.23,26600.0,13.7353,13.7353,13.7239,13.7239,26600.0
2006-12-29 15:10:00,24.24,24.24,24.23,24.23,34000.0,13.7296,13.7296,13.7239,13.7239,34000.0
2006-12-29 15:15:00,24.23,24.24,24.21,24.22,34500.0,13.7239,13.7296,13.7126,13.7183,34500.0
2006-12-29 15:20:00,24.22,24.23,24.19,24.19,69100.0,13.7183,13.7239,13.7013,13.7013,69100.0
2006-12-29 15:25:00,24.2,24.2,24.1,24.1,81600.0,13.7069,13.7069,13.6503,13.6503,81600.0
2006-12-29 15:30:00,24.11,24.16,24.1,24.16,56600.0,13.656,13.6843,13.6503,13.6843,56600.0
2006-12-29 15:35:00,24.15,24.2,24.15,24.2,45900.0,13.6786,13.7069,13.6786,13.7069,45900.0
2006-12-29 15:40:00,24.2,24.24,24.2,24.24,53800.0,13.7069,13.7296,13.7069,13.7296,53800.0
2006-12-29 15:45:00,24.24,24.25,24.23,24.24,33600.0,13.7296,13.7353,13.7239,13.7296,33600.0
2006-12-29 15:50:00,24.25,24.27,24.25,24.26,37900.0,13.7353,13.7466,13.7353,13.7409,37900.0
2006-12-29 15:55:00,24.27,24.27,24.18,24.18,105800.0,13.7466,13.7466,13.6956,13.6956,105800.0
2007-01-03 09:30:00,24.5,24.71,24.5,24.69,167100.0,13.8769,13.9958,13.8769,13.9845,167100.0
2007-01-03 09:35:00,24.69,24.75,24.6,24.64,62600.0,13.9845,14.0185,13.9335,13.9562,62600.0
2007-01-03 09:40:00,24.64,24.72,24.61,24.67,46100.0,13.9562,14.0015,13.9392,13.9732,46100.0
2007-01-03 09:45:00,24.67,24.67,24.6,24.6,18700.0,13.9732,13.9732,13.9335,13.9335,18700.0
2007-01-03 09:50:00,24.59,24.6,24.55,24.58,55100.0,13.9278,13.9335,13.9052,13.9222,55100.0
2007-01-03 09:55:00,24.58,24.58,24.5,24.51,34300.0,13.9222,13.9222,13.8769,13.8825,34300.0
2007-01-03 10:00:00,24.51,24.61,24.5,24.59,60700.0,13.8825,13.9392,13.8769,13.9278,60700.0
2007-01-03 10:05:00,24.59,24.61,24.55,24.55,30800.0,13.9278,13.9392,13.9052,13.9052,30800.0
2007-01-03 10:10:00,24.55,24.62,24.54,24.6,52600.0,13.9052,13.9448,13.8995,13.9335,52600.0
2007-01-03 10:15:00,24.6,24.62,24.57,24.6,245700.0,13.9335,13.9448,13.9165,13.9335,245700.0
2007-01-03 10:20:00,24.6,24.72,24.6,24.72,48300.0,13.9335,14.0015,13.9335,14.0015,48300.0
2007-01-03 10:25:00,24.72,24.73,24.59,24.59,89300.0,14.0015,14.0071,13.9278,13.9278,89300.0
2007-01-03 10:30:00,24.6,24.61,24.54,24.56,33100.0,13.9335,13.9392,13.8995,13.9109,33100.0
2007-01-03 10:35:00,24.57,24.58,24.53,24.56,39400.0,13.9165,13.9222,13.8939,13.9109,39400.0
2007-01-03 10:40:00,24.56,24.56,24.53,24.55,40800.0,13.9109,13.9109,13.8939,13.9052,40800.0
2007-01-03 10:45:00,24.56,24.58,24.54,24.56,46400.0,13.9109,13.9222,13.8995,13.9109,46400.0
2007-01-03 10:50:00,24.56,24.56,24.5,24.55,42900.0,13.9109,13.9109,13.8769,13.9052,42900.0
2007-01-03 10:55:00,24.55,24.56,24.53,24.56,31200.0,13.9052,13.9109,13.8939,13.9109,31200.0
2007-01-03 11:00:00,24.55,24.57,24.54,24.55,24000.0,13.9052,13.9165,13.8995,13.9052,24000.0
2007-01-03 11:05:00,24.55,24.57,24.51,24.57,50900.0,13.9052,13.9165,13.8825,13.9165,50900.0
2007-01-03 11:10:00,24.57,24.59,24.56,24.58,41300.0,13.9165,13.9278,13.9109,13.9222,41300.0
2007-01-03 11:15:00,24.59,24.63,24.58,24.62,27700.0,13.9278,13.9505,13.9222,13.9448,27700.0
2007-01-03 11:20:00,24.62,24.65,24.61,24.64,32600.0,13.9448,13.9618,13.9392,13.9562,32600.0
2007-01-03 11:25:00,24.64,24.64,24.58,24.64,24900.0,13.9562,13.9562,13.9222,13.9562,24900.0
2007-01-03 11:30:00,24.63,24.63,24.61,24.63,25700.0,13.9505,13.9505,13.9392,13.9505,25700.0
2007-01-03 11:35:00,24.62,24.64,24.62,24.63,25200.0,13.9448,13.9562,13.9448,13.9505,25200.0
2007-01-03 11:40:00,24.64,24.64,24.61,24.61,14600.0,13.9562,13.9562,13.9392,13.9392,14600.0
2007-01-03 11:45:00,24.61,24.61,24.58,24.58,24700.0,13.9392,13.9392,13.9222,13.9222,24700.0
2007-01-03 11:50:00,24.59,24.59,24.58,24.59,17000.0,13.9278,13.9278,13.9222,13.9278,17000.0
2007-01-03 11:55:00,24.59,24.59,24.57,24.58,18900.0,13.9278,13.9278,13.9165,13.9222,18900.0
2007-01-03 12:00:00,24.57,24.58,24.57,24.58,21600.0,13.9165,13.9222,13.9165,13.9222,21600.0
2007-01-03 12:05:00,24.57,24.58,24.55,24.56,50200.0,13.9165,13.9222,13.9052,13.9109,50200.0
2007-01-03 12:10:00,24.57,24.58,24.56,24.57,46400.0,13.9165,13.9222,13.9109,13.9165,46400.0
2007-01-03 12:15:00,24.57,24.57,24.55,24.55,16500.0,13.9165,13.9165,13.9052,13.9052,16500.0
2007-01-03 12:20:00,24.56,24.56,24.53,24.53,28300.0,13.9109,13.9109,13.8939,13.8939,28300.0
2007-01-03 12:25:00,24.53,24.54,24.5,24.52,41100.0,13.8939,13.8995,13.8769,13.8882,41100.0
2007-01-03 12:30:00,24.52,24.52,24.51,24.51,10800.0,13.8882,13.8882,13.8825,13.8825,10800.0
2007-01-03 12:35:00,24.51,24.52,24.45,24.46,40400.0,13.8825,13.8882,13.8485,13.8542,40400.0
2007-01-03 12:40:00,24.46,24.46,24.45,24.46,17900.0,13.8542,13.8542,13.8485,13.8542,17900.0
2007-01-03 12:45:00,24.46,24.46,24.45,24.46,29200.0,13.8542,13.8542,13.8485,13.8542,29200.0
2007-01-03 12:50:00,24.46,24.46,24.44,24.46,33200.0,13.8542,13.8542,13.8429,13.8542,33200.0
2007-01-03 12:55:00,24.46,24.46,24.45,24.46,11700.0,13.8542,13.8542,13.8485,13.8542,11700.0
2007-01-03 13:00:00,24.45,24.46,24.44,24.45,27400.0,13.8485,13.8542,13.8429,13.8485,27400.0
2007-01-03 13:05:00,24.45,24.45,24.44,24.44,17200.0,13.8485,13.8485,13.8429,13.8429,17200.0
2007-01-03 13:10:00,24.44,24.45,24.4,24.41,40900.0,13.8429,13.8485,13.8202,13.8259,40900.0
2007-01-03 13:15:00,24.41,24.41,24.37,24.37,23200.0,13.8259,13.8259,13.8032,13.8032,23200.0
2007-01-03 13:20:00,24.37,24.38,24.37,24.38,27900.0,13.8032,13.8089,13.8032,13.8089,27900.0
2007-01-03 13:25:00,24.38,24.38,24.34,24.35,37600.0,13.8089,13.8089,13.7862,13.7919,37600.0
2007-01-03 13:30:00,24.34,24.36,24.34,24.35,67900.0,13.7862,13.7976,13.7862,13.7919,67900.0
2007-01-03 13:35:00,24.36,24.36,24.3,24.3,55500.0,13.7976,13.7976,13.7636,13.7636,55500.0
2007-01-03 13:40:00,24.31,24.31,24.29,24.31,62200.0,13.7693,13.7693,13.7579,13.7693,62200.0
2007-01-03 13:45:00,24.31,24.31,24.28,24.29,29900.0,13.7693,13.7693,13.7523,13.7579,29900.0
2007-01-03 13:50:00,24.29,24.29,24.26,24.27,33000.0,13.7579,13.7579,13.7409,13.7466,33000.0
2007-01-03 13:55:00,24.27,24.27,24.26,24.27,29600.0,13.7466,13.7466,13.7409,13.7466,29600.0
2007-01-03 14:00:00,24.26,24.27,24.23,24.24,48900.0,13.7409,13.7466,13.7239,13.7296,48900.0
2007-01-03 14:05:00,24.24,24.24,24.2,24.21,39600.0,13.7296,13.7296,13.7069,13.7126,39600.0
2007-01-03 14:10:00,24.2,24.2,24.15,24.19,47800.0,13.7069,13.7069,13.6786,13.7013,47800.0
2007-01-03 14:15:00,24.19,24.19,24.16,24.18,43400.0,13.7013,13.7013,13.6843,13.6956,43400.0
2007-01-03 14:20:00,24.18,24.24,24.18,24.22,98600.0,13.6956,13.7296,13.6956,13.7183,98600.0
2007-01-03 14:25:00,24.22,24.27,24.22,24.26,53000.0,13.7183,13.7466,13.7183,13.7409,53000.0
2007-01-03 14:30:00,24.27,24.29,24.22,24.23,54400.0,13.7466,13.7579,13.7183,13.7239,54400.0
2007-01-03 14:35:00,24.22,24.23,24.2,24.2,43200.0,13.7183,13.7239,13.7069,13.7069,43200.0
2007-01-03 14:40:00,24.21,24.23,24.15,24.16,42700.0,13.7126,13.7239,13.6786,13.6843,42700.0
2007-01-03 14:45:00,24.16,24.16,24.08,24.14,50400.0,13.6843,13.6843,13.639,13.673,50400.0
2007-01-03 14:50:00,24.15,24.2,24.14,24.2,49400.0,13.6786,13.7069,13.673,13.7069,49400.0
2007-01-03 14:55:00,24.19,24.19,24.07,24.11,31600.0,13.7013,13.7013,13.6333,13.656,31600.0
2007-01-03 15:00:00,24.09,24.13,24.09,24.1,52800.0,13.6446,13.6673,13.6446,13.6503,52800.0
2007-01-03 15:05:00,24.09,24.15,24.07,24.13,104300.0,13.6446,13.6786,13.6333,13.6673,104300.0
2007-01-03 15:10:00,24.14,24.23,24.13,24.16,74500.0,13.673,13.7239,13.6673,13.6843,74500.0
2007-01-03 15:15:00,24.16,24.17,24.14,24.14,46300.0,13.6843,13.69,13.673,13.673,46300.0
2007-01-03 15:20:00,24.14,24.15,24.14,24.14,36000.0,13.673,13.6786,13.673,13.673,36000.0
2007-01-03 15:25:00,24.15,24.16,24.14,24.14,65500.0,13.6786,13.6843,13.673,13.673,65500.0
2007-01-03 15:30:00,24.15,24.15,24.13,24.13,49900.0,13.6786,13.6786,13.6673,13.6673,49900.0
2007-01-03 15:35:00,24.14,24.14,24.09,24.09,33200.0,13.673,13.673,13.6446,13.6446,33200.0
2007-01-03 15:40:00,24.09,24.14,24.09,24.1,90600.0,13.6446,13.673,13.6446,13.6503,90600.0
2007-01-03 15:45:00,24.11,24.11,24.1,24.11,51900.0,13.656,13.656,13.6503,13.656,51900.0
2007-01-03 15:50:00,24.11,24.17,24.11,24.17,79400.0,13.656,13.69,13.656,13.69,79400.0
2007-01-03 15:55:00,24.16,24.2,24.16,24.19,76900.0,13.6843,13.7069,13.6843,13.7013,76900.0
2007-01-04 09:30:00,24.27,24.27,24.19,24.24,57600.0,13.7466,13.7466,13.7013,13.7296,57600.0
2007-01-04 09:35:00,24.24,24.36,24.24,24.35,18700.0,13.7296,13.7976,13.7296,13.7919,18700.0
2007-01-04 09:40:00,24.34,24.34,24.2,24.25,41700.0,13.7862,13.7862,13.7069,13.7353,41700.0
2007-01-04 09:45:00,24.26,24.33,24.24,24.32,19500.0,13.7409,13.7806,13.7296,13.7749,19500.0
2007-01-04 09:50:00,24.31,24.32,24.29,24.29,24400.0,13.7693,13.7749,13.7579,13.7579,24400.0
2007-01-04 09:55:00,24.28,24.29,24.2,24.25,21200.0,13.7523,13.7579,13.7069,13.7353,21200.0
2007-01-04 10:00:00,24.26,24.28,24.13,24.16,74500.0,13.7409,13.7523,13.6673,13.6843,74500.0
2007-01-04 10:05:00,24.16,24.16,24.08,24.13,35300.0,13.6843,13.6843,13.639,13.6673,35300.0
2007-01-04 10:10:00,24.13,24.14,24.12,24.13,8700.0,13.6673,13.673,13.6616,13.6673,8700.0
2007-01-04 10:15:00,24.14,24.18,24.13,24.16,11900.0,13.673,13.6956,13.6673,13.6843,11900.0
2007-01-04 10:20:00,24.16,24.16,24.1,24.11,11300.0,13.6843,13.6843,13.6503,13.656,11300.0
2007-01-04 10:25:00,24.09,24.12,24.05,24.12,25500.0,13.6446,13.6616,13.622,13.6616,25500.0
2007-01-04 10:30:00,24.11,24.2,24.11,24.2,24900.0,13.656,13.7069,13.656,13.7069,24900.0
2007-01-04 10:35:00,24.2,24.27,24.19,24.27,35600.0,13.7069,13.7466,13.7013,13.7466,35600.0
2007-01-04 10:40:00,24.27,24.3,24.25,24.3,19900.0,13.7466,13.7636,13.7353,13.7636,19900.0
2007-01-04 10:45:00,24.3,24.31,24.28,24.31,20500.0,13.7636,13.7693,13.7523,13.7693,20500.0
2007-01-04 10:50:00,24.31,24.34,24.3,24.33,29600.0,13.7693,13.7862,13.7636,13.7806,29600.0
2007-01-04 10:55:00,24.33,24.34,24.25,24.25,22900.0,13.7806,13.7862,13.7353,13.7353,22900.0
2007-01-04 11:00:00,24.26,24.27,24.25,24.27,22500.0,13.7409,13.7466,13.7353,13.7466,22500.0
2007-01-04 11:05:00,24.26,24.27,24.25,24.26,12800.0,13.7409,13.7466,13.7353,13.7409,12800.0
2007-01-04 11:10:00,24.25,24.27,24.25,24.26,35800.0,13.7353,13.7466,13.7353,13.7409,35800.0
2007-01-04 11:15:00,24.26,24.27,24.25,24.25,67600.0,13.7409,13.7466,13.7353,13.7353,67600.0
2007-01-04 11:20:00,24.26,24.26,24.25,24.25,25600.0,13.7409,13.7409,13.7353,13.7353,25600.0
2007-01-04 11:25:00,24.25,24.26,24.25,24.26,14400.0,13.7353,13.7409,13.7353,13.7409,14400.0
2007-01-04 11:30:00,24.26,24.26,24.25,24.25,11600.0,13.7409,13.7409,13.7353,13.7353,11600.0
2007-01-04 11:35:00,24.25,24.25,24.24,24.24,30300.0,13.7353,13.7353,13.7296,13.7296,30300.0
2007-01-04 11:40:00,24.24,24.26,24.24,24.26,16100.0,13.7296,13.7409,13.7296,13.7409,16100.0
2007-01-04 11:45:00,24.26,24.26,24.25,24.25,13000.0,13.7409,13.7409,13.7353,13.7353,13000.0
2007-01-04 11:50:00,24.25,24.26,24.25,24.25,8000.0,13.7353,13.7409,13.7353,13.7353,8000.0
2007-01-04 11:55:00,24.25,24.27,24.25,24.26,17000.0,13.7353,13.7466,13.7353,13.7409,17000.0
2007-01-04 12:00:00,24.27,24.27,24.25,24.25,19200.0,13.7466,13.7466,13.7353,13.7353,19200.0
2007-01-04 12:05:00,24.25,24.27,24.25,24.26,27500.0,13.7353,13.7466,13.7353,13.7409,27500.0
2007-01-04 12:10:00,24.25,24.26,24.25,24.26,34600.0,13.7353,13.7409,13.7353,13.7409,34600.0
2007-01-04 12:15:00,24.25,24.26,24.25,24.26,23600.0,13.7353,13.7409,13.7353,13.7409,23600.0
2007-01-04 12:20:00,24.25,24.26,24.25,24.26,11600.0,13.7353,13.7409,13.7353,13.7409,11600.0
2007-01-04 12:25:00,24.26,24.27,24.25,24.26,17600.0,13.7409,13.7466,13.7353,13.7409,17600.0
2007-01-04 12:30:00,24.26,24.27,24.25,24.26,10300.0,13.7409,13.7466,13.7353,13.7409,10300.0
2007-01-04 12:35:00,24.25,24.27,24.25,24.26,25000.0,13.7353,13.7466,13.7353,13.7409,25000.0
2007-01-04 12:40:00,24.26,24.28,24.26,24.28,54200.0,13.7409,13.7523,13.7409,13.7523,54200.0
2007-01-04 12:45:00,24.28,24.28,24.25,24.25,15100.0,13.7523,13.7523,13.7353,13.7353,15100.0
2007-01-04 12:50:00,24.25,24.28,24.25,24.27,30800.0,13.7353,13.7523,13.7353,13.7466,30800.0
2007-01-04 12:55:00,24.27,24.28,24.27,24.27,6500.0,13.7466,13.7523,13.7466,13.7466,6500.0
2007-01-04 13:00:00,24.27,24.27,24.26,24.26,7300.0,13.7466,13.7466,13.7409,13.7409,7300.0
2007-01-04 13:05:00,24.26,24.27,24.25,24.26,24800.0,13.7409,13.7466,13.7353,13.7409,24800.0
2007-01-04 13:10:00,24.26,24.26,24.25,24.25,46500.0,13.7409,13.7409,13.7353,13.7353,46500.0
2007-01-04 13:15:00,24.25,24.26,24.25,24.25,9100.0,13.7353,13.7409,13.7353,13.7353,9100.0
2007-01-04 13:20:00,24.26,24.26,24.24,24.25,65400.0,13.7409,13.7409,13.7296,13.7353,65400.0
2007-01-04 13:25:00,24.25,24.25,24.21,24.22,50300.0,13.7353,13.7353,13.7126,13.7183,50300.0
2007-01-04 13:30:00,24.21,24.22,24.19,24.19,14200.0,13.7126,13.7183,13.7013,13.7013,14200.0
2007-01-04 13:35:00,24.19,24.2,24.18,24.19,16500.0,13.7013,13.7069,13.6956,13.7013,16500.0
2007-01-04 13:40:00,24.19,24.2,24.16,24.16,13300.0,13.7013,13.7069,13.6843,13.6843,13300.0
2007-01-04 13:45:00,24.16,24.16,24.11,24.12,13300.0,13.6843,13.6843,13.656,13.6616,13300.0
2007-01-04 13:50:00,24.12,24.12,24.1,24.1,29200.0,13.6616,13.6616,13.6503,13.6503,29200.0
2007-01-04 13:55:00,24.1,24.14,24.1,24.14,16100.0,13.6503,13.673,13.6503,13.673,16100.0
2007-01-04 14:00:00,24.14,24.15,24.12,24.12,14800.0,13.673,13.6786,13.6616,13.6616,14800.0
2007-01-04 14:05:00,24.13,24.13,24.1,24.13,11300.0,13.6673,13.6673,13.6503,13.6673,11300.0
2007-01-04 14:10:00,24.12,24.13,24.11,24.11,9800.0,13.6616,13.6673,13.656,13.656,9800.0
2007-01-04 14:15:00,24.12,24.13,24.11,24.12,13100.0,13.6616,13.6673,13.656,13.6616,13100.0
2007-01-04 14:20:00,24.12,24.13,24.11,24.13,13000.0,13.6616,13.6673,13.656,13.6673,13000.0
2007-01-04 14:25:00,24.13,24.13,24.08,24.09,154800.0,13.6673,13.6673,13.639,13.6446,154800.0
2007-01-04 14:30:00,24.09,24.14,24.08,24.08,76400.0,13.6446,13.673,13.639,13.639,76400.0
2007-01-04 14:35:00,24.08,24.1,24.06,24.07,71800.0,13.639,13.6503,13.6276,13.6333,71800.0
2007-01-04 14:40:00,24.07,24.12,24.06,24.12,144300.0,13.6333,13.6616,13.6276,13.6616,144300.0
2007-01-04 14:45:00,24.11,24.13,24.11,24.12,9400.0,13.656,13.6673,13.656,13.6616,9400.0
2007-01-04 14:50:00,24.13,24.19,24.13,24.19,40200.0,13.6673,13.7013,13.6673,13.7013,40200.0
2007-01-04 14:55:00,24.19,24.19,24.14,24.16,29200.0,13.7013,13.7013,13.673,13.6843,29200.0
2007-01-04 15:00:00,24.16,24.21,24.15,24.16,27900.0,13.6843,13.7126,13.6786,13.6843,27900.0
2007-01-04 15:05:00,24.17,24.21,24.16,24.18,32200.0,13.69,13.7126,13.6843,13.6956,32200.0
2007-01-04 15:10:00,24.19,24.23,24.18,24.21,35300.0,13.7013,13.7239,13.6956,13.7126,35300.0
2007-01-04 15:15:00,24.22,24.22,24.18,24.2,42600.0,13.7183,13.7183,13.6956,13.7069,42600.0
2007-01-04 15:20:00,24.2,24.2,24.09,24.14,84500.0,13.7069,13.7069,13.6446,13.673,84500.0
2007-01-04 15:25:00,24.14,24.19,24.14,24.16,31400.0,13.673,13.7013,13.673,13.6843,31400.0
2007-01-04 15:30:00,24.17,24.17,24.14,24.15,80900.0,13.69,13.69,13.673,13.6786,80900.0
2007-01-04 15:35:00,24.14,24.15,24.14,24.14,35700.0,13.673,13.6786,13.673,13.673,35700.0
2007-01-04 15:40:00,24.15,24.22,24.15,24.21,61700.0,13.6786,13.7183,13.6786,13.7126,61700.0
2007-01-04 15:45:00,24.21,24.22,24.2,24.2,42500.0,13.7126,13.7183,13.7069,13.7069,42500.0
2007-01-04 15:50:00,24.21,24.21,24.19,24.21,38400.0,13.7126,13.7126,13.7013,13.7126,38400.0
2007-01-04 15:55:00,24.21,24.23,24.19,24.23,92000.0,13.7126,13.7239,13.7013,13.7239,92000.0
2007-01-05 09:30:00,24.15,24.16,23.98,24.0,65800.0,13.6786,13.6843,13.5823,13.5937,65800.0
2007-01-05 09:35:00,23.99,24.0,23.9,23.91,29800.0,13.588,13.5937,13.537,13.5427,29800.0
2007-01-05 09:40:00,23.9,23.9,23.84,23.86,24200.0,13.537,13.537,13.503,13.5144,24200.0
2007-01-05 09:45:00,23.86,23.97,23.82,23.94,48600.0,13.5144,13.5767,13.4917,13.5597,48600.0
2007-01-05 09:50:00,23.91,23.93,23.9,23.93,39300.0,13.5427,13.554,13.537,13.554,39300.0
2007-01-05 09:55:00,23.92,23.92,23.88,23.9,65600.0,13.5484,13.5484,13.5257,13.537,65600.0
2007-01-05 10:00:00,23.9,23.93,23.88,23.92,67200.0,13.537,13.554,13.5257,13.5484,67200.0
2007-01-05 10:05:00,23.92,23.92,23.91,23.91,51800.0,13.5484,13.5484,13.5427,13.5427,51800.0
2007-01-05 10:10:00,23.92,23.95,23.9,23.92,58300.0,13.5484,13.5653,13.537,13.5484,58300.0
2007-01-05 10:15:00,23.91,23.93,23.91,23.91,25000.0,13.5427,13.554,13.5427,13.5427,25000.0
2007-01-05 10:20:00,23.91,23.92,23.89,23.89,19000.0,13.5427,13.5484,13.5314,13.5314,19000.0
2007-01-05 10:25:00,23.9,23.9,23.85,23.87,25700.0,13.537,13.537,13.5087,13.52,25700.0
2007-01-05 10:30:00,23.87,23.95,23.87,23.9,68200.0,13.52,13.5653,13.52,13.537,68200.0
2007-01-05 10:35:00,23.9,23.94,23.9,23.93,18600.0,13.537,13.5597,13.537,13.554,18600.0
2007-01-05 10:40:00,23.93,23.94,23.9,23.9,9600.0,13.554,13.5597,13.537,13.537,9600.0
2007-01-05 10:45:00,23.91,23.91,23.89,23.89,18000.0,13.5427,13.5427,13.5314,13.5314,18000.0
2007-01-05 10:50:00,23.89,23.91,23.89,23.9,30100.0,13.5314,13.5427,13.5314,13.537,30100.0
2007-01-05 10:55:00,23.91,23.91,23.9,23.9,9300.0,13.5427,13.5427,13.537,13.537,9300.0
2007-01-05 11:00:00,23.91,23.91,23.89,23.9,17500.0,13.5427,13.5427,13.5314,13.537,17500.0
2007-01-05 11:05:00,23.89,23.9,23.87,23.87,30600.0,13.5314,13.537,13.52,13.52,30600.0
2007-01-05 11:10:00,23.87,23.88,23.83,23.84,14400.0,13.52,13.5257,13.4974,13.503,14400.0
2007-01-05 11:15:00,23.84,23.85,23.82,23.82,38700.0,13.503,13.5087,13.4917,13.4917,38700.0
2007-01-05 11:20:00,23.82,23.82,23.8,23.8,16500.0,13.4917,13.4917,13.4804,13.4804,16500.0
2007-01-05 11:25:00,23.81,23.81,23.79,23.8,38200.0,13.486,13.486,13.4747,13.4804,38200.0
2007-01-05 11:30:00,23.8,23.89,23.79,23.88,74000.0,13.4804,13.5314,13.4747,13.5257,74000.0
2007-01-05 11:35:00,23.88,23.9,23.87,23.87,52100.0,13.5257,13.537,13.52,13.52,52100.0
2007-01-05 11:40:00,23.88,23.9,23.87,23.87,33000.0,13.5257,13.537,13.52,13.52,33000.0
2007-01-05 11:45:00,23.88,23.88,23.86,23.88,9300.0,13.5257,13.5257,13.5144,13.5257,9300.0
2007-01-05 11:50:00,23.87,23.88,23.86,23.87,17900.0,13.52,13.5257,13.5144,13.52,17900.0
2007-01-05 11:55:00,23.88,23.91,23.87,23.9,21500.0,13.5257,13.5427,13.52,13.537,21500.0
2007-01-05 12:00:00,23.91,23.91,23.88,23.88,22000.0,13.5427,13.5427,13.5257,13.5257,22000.0
2007-01-05 12:05:00,23.88,23.89,23.88,23.88,28500.0,13.5257,13.5314,13.5257,13.5257,28500.0
2007-01-05 12:10:00,23.88,23.89,23.83,23.84,26600.0,13.5257,13.5314,13.4974,13.503,26600.0
2007-01-05 12:15:00,23.84,23.84,23.83,23.84,10300.0,13.503,13.503,13.4974,13.503,10300.0
2007-01-05 12:20:00,23.83,23.84,23.79,23.84,34500.0,13.4974,13.503,13.4747,13.503,34500.0
2007-01-05 12:25:00,23.83,23.84,23.81,23.82,47700.0,13.4974,13.503,13.486,13.4917,47700.0
2007-01-05 12:30:00,23.82,23.83,23.78,23.78,25600.0,13.4917,13.4974,13.4691,13.4691,25600.0
2007-01-05 12:35:00,23.79,23.79,23.77,23.78,24700.0,13.4747,13.4747,13.4634,13.4691,24700.0
2007-01-05 12:40:00,23.78,23.79,23.77,23.79,38100.0,13.4691,13.4747,13.4634,13.4747,38100.0
2007-01-05 12:45:00,23.79,23.8,23.78,23.78,13800.0,13.4747,13.4804,13.4691,13.4691,13800.0
2007-01-05 12:50:00,23.78,23.79,23.76,23.77,18600.0,13.4691,13.4747,13.4577,13.4634,18600.0
2007-01-05 12:55:00,23.77,23.77,23.74,23.76,63400.0,13.4634,13.4634,13.4464,13.4577,63400.0
2007-01-05 13:00:00,23.76,23.76,23.74,23.74,40600.0,13.4577,13.4577,13.4464,13.4464,40600.0
2007-01-05 13:05:00,23.74,23.75,23.73,23.74,52600.0,13.4464,13.4521,13.4407,13.4464,52600.0
2007-01-05 13:10:00,23.73,23.74,23.73,23.73,8100.0,13.4407,13.4464,13.4407,13.4407,8100.0
2007-01-05 13:15:00,23.74,23.74,23.73,23.74,12500.0,13.4464,13.4464,13.4407,13.4464,12500.0
2007-01-05 13:20:00,23.73,23.74,23.73,23.74,25400.0,13.4407,13.4464,13.4407,13.4464,25400.0
2007-01-05 13:25:00,23.73,23.74,23.73,23.74,13300.0,13.4407,13.4464,13.4407,13.4464,13300.0
2007-01-05 13:30:00,23.73,23.74,23.73,23.73,50500.0,13.4407,13.4464,13.4407,13.4407,50500.0
2007-01-05 13:35:00,23.73,23.73,23.72,23.73,20100.0,13.4407,13.4407,13.4351,13.4407,20100.0
2007-01-05 13:40:00,23.73,23.73,23.72,23.73,15400.0,13.4407,13.4407,13.4351,13.4407,15400.0
2007-01-05 13:45:00,23.73,23.73,23.72,23.73,10900.0,13.4407,13.4407,13.4351,13.4407,10900.0
2007-01-05 13:50:00,23.72,23.73,23.72,23.72,17200.0,13.4351,13.4407,13.4351,13.4351,17200.0
2007-01-05 13:55:00,23.73,23.73,23.71,23.72,13100.0,13.4407,13.4407,13.4294,13.4351,13100.0
2007-01-05 14:00:00,23.72,23.72,23.71,23.72,10100.0,13.4351,13.4351,13.4294,13.4351,10100.0
2007-01-05 14:05:00,23.72,23.72,23.7,23.7,16700.0,13.4351,13.4351,13.4237,13.4237,16700.0
2007-01-05 14:10:00,23.7,23.71,23.69,23.7,81600.0,13.4237,13.4294,13.4181,13.4237,81600.0
2007-01-05 14:15:00,23.7,23.7,23.68,23.68,28200.0,13.4237,13.4237,13.4124,13.4124,28200.0
2007-01-05 14:20:00,23.69,23.69,23.68,23.68,14700.0,13.4181,13.4181,13.4124,13.4124,14700.0
2007-01-05 14:25:00,23.68,23.69,23.68,23.68,15800.0,13.4124,13.4181,13.4124,13.4124,15800.0
2007-01-05 14:30:00,23.69,23.69,23.68,23.69,15100.0,13.4181,13.4181,13.4124,13.4181,15100.0
2007-01-05 14:35:00,23.68,23.7,23.67,23.69,83900.0,13.4124,13.4237,13.4068,13.4181,83900.0
2007-01-05 14:40:00,23.69,23.7,23.63,23.64,37200.0,13.4181,13.4237,13.3841,13.3898,37200.0
2007-01-05 14:45:00,23.63,23.65,23.6,23.65,122600.0,13.3841,13.3954,13.3671,13.3954,122600.0
2007-01-05 14:50:00,23.65,23.67,23.65,23.67,71600.0,13.3954,13.4068,13.3954,13.4068,71600.0
2007-01-05 14:55:00,23.67,23.69,23.66,23.66,26100.0,13.4068,13.4181,13.4011,13.4011,26100.0
2007-01-05 15:00:00,23.67,23.68,23.66,23.68,69500.0,13.4068,13.4124,13.4011,13.4124,69500.0
2007-01-05 15:05:00,23.68,23.75,23.68,23.75,33100.0,13.4124,13.4521,13.4124,13.4521,33100.0
2007-01-05 15:10:00,23.74,23.75,23.74,23.74,38900.0,13.4464,13.4521,13.4464,13.4464,38900.0
2007-01-05 15:15:00,23.74,23.75,23.74,23.75,9400.0,13.4464,13.4521,13.4464,13.4521,9400.0
2007-01-05 15:20:00,23.75,23.79,23.74,23.79,63800.0,13.4521,13.4747,13.4464,13.4747,63800.0
2007-01-05 15:25:00,23.78,23.78,23.77,23.78,16400.0,13.4691,13.4691,13.4634,13.4691,16400.0
2007-01-05 15:30:00,23.78,23.78,23.74,23.75,31500.0,13.4691,13.4691,13.4464,13.4521,31500.0
2007-01-05 15:35:00,23.75,23.75,23.74,23.75,18500.0,13.4521,13.4521,13.4464,13.4521,18500.0
2007-01-05 15:40:00,23.74,23.75,23.74,23.75,19300.0,13.4464,13.4521,13.4464,13.4521,19300.0
2007-01-05 15:45:00,23.75,23.75,23.74,23.74,21100.0,13.4521,13.4521,13.4464,13.4464,21100.0
2007-01-05 15:50:00,23.75,23.75,23.74,23.75,20400.0,13.4521,13.4521,13.4464,13.4521,20400.0
2007-01-05 15:55:00,23.75,23.75,23.73,23.74,63200.0,13.4521,13.4521,13.4407,13.4464,63200.0
2007-01-08 09:30:00,23.78,23.8,23.62,23.63,62500.0,13.4691,13.4804,13.3784,13.3841,62500.0
2007-01-08 09:35:00,23.62,23.64,23.54,23.54,26700.0,13.3784,13.3898,13.3331,13.3331,26700.0
2007-01-08 09:40:00,23.56,23.67,23.56,23.64,22900.0,13.3444,13.4068,13.3444,13.3898,22900.0
2007-01-08 09:45:00,23.65,23.68,23.65,23.68,15400.0,13.3954,13.4124,13.3954,13.4124,15400.0
2007-01-08 09:50:00,23.67,23.68,23.66,23.68,31000.0,13.4068,13.4124,13.4011,13.4124,31000.0
2007-01-08 09:55:00,23.68,23.68,23.63,23.64,18500.0,13.4124,13.4124,13.3841,13.3898,18500.0
2007-01-08 10:00:00,23.64,23.7,23.64,23.69,22200.0,13.3898,13.4237,13.3898,13.4181,22200.0
2007-01-08 10:05:00,23.69,23.7,23.66,23.67,21300.0,13.4181,13.4237,13.4011,13.4068,21300.0
2007-01-08 10:10:00,23.65,23.66,23.61,23.63,22200.0,13.3954,13.4011,13.3728,13.3841,22200.0
2007-01-08 10:15:00,23.62,23.66,23.62,23.66,73300.0,13.3784,13.4011,13.3784,13.4011,73300.0
2007-01-08 10:20:00,23.66,23.66,23.65,23.65,143200.0,13.4011,13.4011,13.3954,13.3954,143200.0
2007-01-08 10:25:00,23.66,23.66,23.61,23.61,67500.0,13.4011,13.4011,13.3728,13.3728,67500.0
2007-01-08 10:30:00,23.61,23.62,23.59,23.59,91000.0,13.3728,13.3784,13.3614,13.3614,91000.0
2007-01-08 10:35:00,23.6,23.61,23.59,23.6,39600.0,13.3671,13.3728,13.3614,13.3671,39600.0
2007-01-08 10:40:00,23.61,23.68,23.61,23.67,103000.0,13.3728,13.4124,13.3728,13.4068,103000.0
2007-01-08 10:45:00,23.68,23.71,23.67,23.7,27200.0,13.4124,13.4294,13.4068,13.4237,27200.0
2007-01-08 10:50:00,23.71,23.72,23.7,23.71,8800.0,13.4294,13.4351,13.4237,13.4294,8800.0
2007-01-08 10:55:00,23.72,23.72,23.68,23.68,29200.0,13.4351,13.4351,13.4124,13.4124,29200.0
2007-01-08 11:00:00,23.68,23.71,23.67,23.71,51700.0,13.4124,13.4294,13.4068,13.4294,51700.0
2007-01-08 11:05:00,23.71,23.71,23.67,23.68,52000.0,13.4294,13.4294,13.4068,13.4124,52000.0
2007-01-08 11:10:00,23.68,23.71,23.68,23.71,33700.0,13.4124,13.4294,13.4124,13.4294,33700.0
2007-01-08 11:15:00,23.71,23.72,23.7,23.72,18300.0,13.4294,13.4351,13.4237,13.4351,18300.0
2007-01-08 11:20:00,23.72,23.82,23.72,23.82,73800.0,13.4351,13.4917,13.4351,13.4917,73800.0
2007-01-08 11:25:00,23.81,23.82,23.81,23.81,39700.0,13.486,13.4917,13.486,13.486,39700.0
2007-01-08 11:30:00,23.81,23.82,23.81,23.82,11200.0,13.486,13.4917,13.486,13.4917,11200.0
2007-01-08 11:35:00,23.81,23.81,23.76,23.77,30400.0,13.486,13.486,13.4577,13.4634,30400.0
2007-01-08 11:40:00,23.78,23.78,23.75,23.75,17400.0,13.4691,13.4691,13.4521,13.4521,17400.0
2007-01-08 11:45:00,23.75,23.76,23.73,23.73,76800.0,13.4521,13.4577,13.4407,13.4407,76800.0
2007-01-08 11:50:00,23.73,23.73,23.71,23.72,9500.0,13.4407,13.4407,13.4294,13.4351,9500.0
2007-01-08 11:55:00,23.7,23.71,23.7,23.7,23600.0,13.4237,13.4294,13.4237,13.4237,23600.0
2007-01-08 12:00:00,23.7,23.7,23.69,23.7,23700.0,13.4237,13.4237,13.4181,13.4237,23700.0
2007-01-08 12:05:00,23.69,23.7,23.68,23.68,9700.0,13.4181,13.4237,13.4124,13.4124,9700.0
2007-01-08 12:10:00,23.69,23.71,23.68,23.71,13800.0,13.4181,13.4294,13.4124,13.4294,13800.0
2007-01-08 12:15:00,23.7,23.71,23.69,23.7,4600.0,13.4237,13.4294,13.4181,13.4237,4600.0
2007-01-08 12:20:00,23.69,23.7,23.69,23.69,6600.0,13.4181,13.4237,13.4181,13.4181,6600.0
2007-01-08 12:25:00,23.69,23.7,23.66,23.66,17600.0,13.4181,13.4237,13.4011,13.4011,17600.0
2007-01-08 12:30:00,23.66,23.66,23.65,23.66,4700.0,13.4011,13.4011,13.3954,13.4011,4700.0
2007-01-08 12:35:00,23.65,23.66,23.65,23.66,5400.0,13.3954,13.4011,13.3954,13.4011,5400.0
2007-01-08 12:40:00,23.65,23.66,23.65,23.66,8900.0,13.3954,13.4011,13.3954,13.4011,8900.0
2007-01-08 12:45:00,23.66,23.66,23.65,23.65,25800.0,13.4011,13.4011,13.3954,13.3954,25800.0
2007-01-08 12:50:00,23.66,23.66,23.65,23.65,5400.0,13.4011,13.4011,13.3954,13.3954,5400.0
2007-01-08 12:55:00,23.65,23.66,23.65,23.65,10600.0,13.3954,13.4011,13.3954,13.3954,10600.0
2007-01-08 13:00:00,23.65,23.65,23.64,23.64,31200.0,13.3954,13.3954,13.3898,13.3898,31200.0
2007-01-08 13:05:00,23.64,23.65,23.64,23.64,9700.0,13.3898,13.3954,13.3898,13.3898,9700.0
2007-01-08 13:10:00,23.64,23.65,23.64,23.64,183800.0,13.3898,13.3954,13.3898,13.3898,183800.0
2007-01-08 13:15:00,23.65,23.66,23.64,23.65,25700.0,13.3954,13.4011,13.3898,13.3954,25700.0
2007-01-08 13:20:00,23.64,23.65,23.64,23.65,23100.0,13.3898,13.3954,13.3898,13.3954,23100.0
2007-01-08 13:25:00,23.65,23.65,23.64,23.65,8500.0,13.3954,13.3954,13.3898,13.3954,8500.0
2007-01-08 13:30:00,23.65,23.66,23.64,23.66,14000.0,13.3954,13.4011,13.3898,13.4011,14000.0
2007-01-08 13:35:00,23.67,23.67,23.66,23.67,7700.0,13.4068,13.4068,13.4011,13.4068,7700.0
2007-01-08 13:40:00,23.67,23.73,23.66,23.71,52900.0,13.4068,13.4407,13.4011,13.4294,52900.0
2007-01-08 13:45:00,23.7,23.73,23.7,23.72,14500.0,13.4237,13.4407,13.4237,13.4351,14500.0
2007-01-08 13:50:00,23.73,23.73,23.72,23.72,6400.0,13.4407,13.4407,13.4351,13.4351,6400.0
2007-01-08 13:55:00,23.73,23.75,23.73,23.74,15800.0,13.4407,13.4521,13.4407,13.4464,15800.0
2007-01-08 14:00:00,23.74,23.75,23.74,23.75,22200.0,13.4464,13.4521,13.4464,13.4521,22200.0
2007-01-08 14:05:00,23.75,23.77,23.75,23.77,25600.0,13.4521,13.4634,13.4521,13.4634,25600.0
2007-01-08 14:10:00,23.77,23.81,23.76,23.8,24300.0,13.4634,13.486,13.4577,13.4804,24300.0
2007-01-08 14:15:00,23.8,23.81,23.79,23.8,14100.0,13.4804,13.486,13.4747,13.4804,14100.0
2007-01-08 14:20:00,23.8,23.8,23.79,23.79,11500.0,13.4804,13.4804,13.4747,13.4747,11500.0
2007-01-08 14:25:00,23.8,23.83,23.79,23.83,26600.0,13.4804,13.4974,13.4747,13.4974,26600.0
2007-01-08 14:30:00,23.83,23.88,23.83,23.87,43700.0,13.4974,13.5257,13.4974,13.52,43700.0
2007-01-08 14:35:00,23.87,23.87,23.85,23.86,28700.0,13.52,13.52,13.5087,13.5144,28700.0
2007-01-08 14:40:00,23.86,23.87,23.85,23.86,10800.0,13.5144,13.52,13.5087,13.5144,10800.0
2007-01-08 14:45:00,23.85,23.86,23.83,23.84,10800.0,13.5087,13.5144,13.4974,13.503,10800.0
2007-01-08 14:50:00,23.83,23.84,23.83,23.83,4400.0,13.4974,13.503,13.4974,13.4974,4400.0
2007-01-08 14:55:00,23.83,23.84,23.83,23.83,5900.0,13.4974,13.503,13.4974,13.4974,5900.0
2007-01-08 15:00:00,23.83,23.83,23.81,23.83,22300.0,13.4974,13.4974,13.486,13.4974,22300.0
2007-01-08 15:05:00,23.83,23.85,23.82,23.85,17500.0,13.4974,13.5087,13.4917,13.5087,17500.0
2007-01-08 15:10:00,23.84,23.89,23.84,23.89,19900.0,13.503,13.5314,13.503,13.5314,19900.0
2007-01-08 15:15:00,23.88,23.9,23.88,23.89,17400.0,13.5257,13.537,13.5257,13.5314,17400.0
2007-01-08 15:20:00,23.9,23.9,23.84,23.85,18900.0,13.537,13.537,13.503,13.5087,18900.0
2007-01-08 15:25:00,23.85,23.87,23.85,23.85,12400.0,13.5087,13.52,13.5087,13.5087,12400.0
2007-01-08 15:30:00,23.85,23.9,23.85,23.89,43000.0,13.5087,13.537,13.5087,13.5314,43000.0
2007-01-08 15:35:00,23.89,23.89,23.85,23.86,14800.0,13.5314,13.5314,13.5087,13.5144,14800.0
2007-01-08 15:40:00,23.85,23.88,23.85,23.88,22200.0,13.5087,13.5257,13.5087,13.5257,22200.0
2007-01-08 15:45:00,23.87,23.9,23.87,23.89,20000.0,13.52,13.537,13.52,13.5314,20000.0
2007-01-08 15:50:00,23.9,23.9,23.88,23.9,31000.0,13.537,13.537,13.5257,13.537,31000.0
2007-01-08 15:55:00,23.9,23.9,23.89,23.89,27300.0,13.537,13.537,13.5314,13.5314,27300.0
2007-01-09 09:30:00,24.0,24.0,23.91,23.93,43200.0,13.5937,13.5937,13.5427,13.554,43200.0
2007-01-09 09:35:00,23.9,23.94,23.87,23.9,18900.0,13.537,13.5597,13.52,13.537,18900.0
2007-01-09 09:40:00,23.9,23.9,23.82,23.82,21700.0,13.537,13.537,13.4917,13.4917,21700.0
2007-01-09 09:45:00,23.83,23.83,23.75,23.77,27900.0,13.4974,13.4974,13.4521,13.4634,27900.0
2007-01-09 09:50:00,23.76,23.78,23.74,23.74,15200.0,13.4577,13.4691,13.4464,13.4464,15200.0
2007-01-09 09:55:00,23.74,23.77,23.72,23.73,12300.0,13.4464,13.4634,13.4351,13.4407,12300.0
2007-01-09 10:00:00,23.73,23.75,23.72,23.72,11700.0,13.4407,13.4521,13.4351,13.4351,11700.0
2007-01-09 10:05:00,23.72,23.72,23.71,23.72,21300.0,13.4351,13.4351,13.4294,13.4351,21300.0
2007-01-09 10:10:00,23.72,23.74,23.71,23.72,8700.0,13.4351,13.4464,13.4294,13.4351,8700.0
2007-01-09 10:15:00,23.71,23.73,23.7,23.7,173600.0,13.4294,13.4407,13.4237,13.4237,173600.0
2007-01-09 10:20:00,23.7,23.73,23.7,23.73,7100.0,13.4237,13.4407,13.4237,13.4407,7100.0
2007-01-09 10:25:00,23.73,23.77,23.72,23.75,11000.0,13.4407,13.4634,13.4351,13.4521,11000.0
2007-01-09 10:30:00,23.75,23.8,23.75,23.8,36300.0,13.4521,13.4804,13.4521,13.4804,36300.0
2007-01-09 10:35:00,23.81,23.87,23.81,23.87,42000.0,13.486,13.52,13.486,13.52,42000.0
2007-01-09 10:40:00,23.86,23.89,23.85,23.89,24100.0,13.5144,13.5314,13.5087,13.5314,24100.0
2007-01-09 10:45:00,23.89,23.89,23.87,23.88,14700.0,13.5314,13.5314,13.52,13.5257,14700.0
2007-01-09 10:50:00,23.88,23.89,23.84,23.84,12400.0,13.5257,13.5314,13.503,13.503,12400.0
2007-01-09 10:55:00,23.84,23.85,23.8,23.8,15200.0,13.503,13.5087,13.4804,13.4804,15200.0
2007-01-09 11:00:00,23.8,23.85,23.8,23.85,23600.0,13.4804,13.5087,13.4804,13.5087,23600.0
2007-01-09 11:05:00,23.85,23.87,23.85,23.86,11300.0,13.5087,13.52,13.5087,13.5144,11300.0
2007-01-09 11:10:00,23.87,23.88,23.86,23.87,41600.0,13.52,13.5257,13.5144,13.52,41600.0
2007-01-09 11:15:00,23.87,23.91,23.85,23.86,30200.0,13.52,13.5427,13.5087,13.5144,30200.0
2007-01-09 11:20:00,23.86,23.86,23.81,23.82,48700.0,13.5144,13.5144,13.486,13.4917,48700.0
2007-01-09 11:25:00,23.82,23.82,23.76,23.78,48400.0,13.4917,13.4917,13.4577,13.4691,48400.0
2007-01-09 11:30:00,23.79,23.8,23.76,23.78,28400.0,13.4747,13.4804,13.4577,13.4691,28400.0
2007-01-09 11:35:00,23.78,23.8,23.75,23.78,38000.0,13.4691,13.4804,13.4521,13.4691,38000.0
2007-01-09 11:40:00,23.78,23.78,23.74,23.74,34200.0,13.4691,13.4691,13.4464,13.4464,34200.0
2007-01-09 11:45:00,23.74,23.75,23.71,23.74,38700.0,13.4464,13.4521,13.4294,13.4464,38700.0
2007-01-09 11:50:00,23.73,23.73,23.71,23.71,20300.0,13.4407,13.4407,13.4294,13.4294,20300.0
2007-01-09 11:55:00,23.71,23.72,23.69,23.7,36300.0,13.4294,13.4351,13.4181,13.4237,36300.0
2007-01-09 12:00:00,23.71,23.71,23.69,23.69,5000.0,13.4294,13.4294,13.4181,13.4181,5000.0
2007-01-09 12:05:00,23.69,23.7,23.65,23.66,33900.0,13.4181,13.4237,13.3954,13.4011,33900.0
2007-01-09 12:10:00,23.66,23.68,23.66,23.66,31200.0,13.4011,13.4124,13.4011,13.4011,31200.0
2007-01-09 12:15:00,23.66,23.66,23.65,23.66,24000.0,13.4011,13.4011,13.3954,13.4011,24000.0
2007-01-09 12:20:00,23.65,23.67,23.63,23.63,47800.0,13.3954,13.4068,13.3841,13.3841,47800.0
2007-01-09 12:25:00,23.63,23.63,23.6,23.6,17300.0,13.3841,13.3841,13.3671,13.3671,17300.0
2007-01-09 12:30:00,23.6,23.6,23.57,23.58,32600.0,13.3671,13.3671,13.3501,13.3558,32600.0
2007-01-09 12:35:00,23.57,23.58,23.55,23.55,17800.0,13.3501,13.3558,13.3388,13.3388,17800.0
2007-01-09 12:40:00,23.56,23.56,23.5,23.52,77200.0,13.3444,13.3444,13.3105,13.3218,77200.0
2007-01-09 12:45:00,23.52,23.54,23.5,23.52,41900.0,13.3218,13.3331,13.3105,13.3218,41900.0
2007-01-09 12:50:00,23.51,23.53,23.5,23.51,21800.0,13.3161,13.3275,13.3105,13.3161,21800.0
2007-01-09 12:55:00,23.51,23.52,23.5,23.52,37100.0,13.3161,13.3218,13.3105,13.3218,37100.0
2007-01-09 13:00:00,23.51,23.52,23.49,23.52,62500.0,13.3161,13.3218,13.3048,13.3218,62500.0
2007-01-09 13:05:00,23.51,23.51,23.49,23.51,29000.0,13.3161,13.3161,13.3048,13.3161,29000.0
2007-01-09 13:10:00,23.51,23.54,23.5,23.54,26500.0,13.3161,13.3331,13.3105,13.3331,26500.0
2007-01-09 13:15:00,23.54,23.54,23.5,23.5,11900.0,13.3331,13.3331,13.3105,13.3105,11900.0
2007-01-09 13:20:00,23.5,23.51,23.49,23.5,47300.0,13.3105,13.3161,13.3048,13.3105,47300.0
2007-01-09 13:25:00,23.51,23.51,23.49,23.5,11800.0,13.3161,13.3161,13.3048,13.3105,11800.0
2007-01-09 13:30:00,23.5,23.51,23.49,23.51,16800.0,13.3105,13.3161,13.3048,13.3161,16800.0
2007-01-09 13:35:00,23.51,23.52,23.5,23.52,18800.0,13.3161,13.3218,13.3105,13.3218,18800.0
2007-01-09 13:40:00,23.52,23.53,23.52,23.53,28100.0,13.3218,13.3275,13.3218,13.3275,28100.0
2007-01-09 13:45:00,23.52,23.56,23.52,23.53,20600.0,13.3218,13.3444,13.3218,13.3275,20600.0
2007-01-09 13:50:00,23.53,23.54,23.51,23.51,17000.0,13.3275,13.3331,13.3161,13.3161,17000.0
2007-01-09 13:55:00,23.51,23.52,23.48,23.48,17500.0,13.3161,13.3218,13.2991,13.2991,17500.0
2007-01-09 14:00:00,23.48,23.53,23.48,23.53,30700.0,13.2991,13.3275,13.2991,13.3275,30700.0
2007-01-09 14:05:00,23.53,23.54,23.51,23.53,24200.0,13.3275,13.3331,13.3161,13.3275,24200.0
2007-01-09 14:10:00,23.53,23.53,23.5,23.5,13700.0,13.3275,13.3275,13.3105,13.3105,13700.0
2007-01-09 14:15:00,23.5,23.51,23.49,23.5,113600.0,13.3105,13.3161,13.3048,13.3105,113600.0
2007-01-09 14:20:00,23.49,23.5,23.49,23.5,17100.0,13.3048,13.3105,13.3048,13.3105,17100.0
2007-01-09 14:25:00,23.5,23.5,23.47,23.47,13800.0,13.3105,13.3105,13.2935,13.2935,13800.0
2007-01-09 14:30:00,23.47,23.48,23.46,23.46,14500.0,13.2935,13.2991,13.2878,13.2878,14500.0
2007-01-09 14:35:00,23.46,23.48,23.46,23.48,17400.0,13.2878,13.2991,13.2878,13.2991,17400.0
2007-01-09 14:40:00,23.47,23.48,23.46,23.47,12100.0,13.2935,13.2991,13.2878,13.2935,12100.0
2007-01-09 14:45:00,23.47,23.49,23.46,23.49,26300.0,13.2935,13.3048,13.2878,13.3048,26300.0
2007-01-09 14:50:00,23.48,23.49,23.48,23.49,11500.0,13.2991,13.3048,13.2991,13.3048,11500.0
2007-01-09 14:55:00,23.48,23.52,23.48,23.5,20500.0,13.2991,13.3218,13.2991,13.3105,20500.0
2007-01-09 15:00:00,23.5,23.51,23.48,23.48,22500.0,13.3105,13.3161,13.2991,13.2991,22500.0
2007-01-09 15:05:00,23.48,23.49,23.48,23.48,17900.0,13.2991,13.3048,13.2991,13.2991,17900.0
2007-01-09 15:10:00,23.48,23.49,23.48,23.49,13800.0,13.2991,13.3048,13.2991,13.3048,13800.0
2007-01-09 15:15:00,23.49,23.49,23.46,23.46,24700.0,13.3048,13.3048,13.2878,13.2878,24700.0
2007-01-09 15:20:00,23.47,23.48,23.44,23.48,53700.0,13.2935,13.2991,13.2765,13.2991,53700.0
2007-01-09 15:25:00,23.48,23.49,23.47,23.49,16300.0,13.2991,13.3048,13.2935,13.3048,16300.0
2007-01-09 15:30:00,23.49,23.52,23.48,23.52,34900.0,13.3048,13.3218,13.2991,13.3218,34900.0
2007-01-09 15:35:00,23.52,23.55,23.51,23.53,44600.0,13.3218,13.3388,13.3161,13.3275,44600.0
2007-01-09 15:40:00,23.53,23.53,23.49,23.5,96300.0,13.3275,13.3275,13.3048,13.3105,96300.0
2007-01-09 15:45:00,23.5,23.51,23.47,23.48,56700.0,13.3105,13.3161,13.2935,13.2991,56700.0
2007-01-09 15:50:00,23.47,23.55,23.47,23.54,51300.0,13.2935,13.3388,13.2935,13.3331,51300.0
2007-01-09 15:55:00,23.54,23.55,23.5,23.51,71700.0,13.3331,13.3388,13.3105,13.3161,71700.0
2007-01-10 09:30:00,23.48,23.52,23.42,23.5,28600.0,13.2991,13.3218,13.2652,13.3105,28600.0
2007-01-10 09:35:00,23.47,23.52,23.4,23.42,30600.0,13.2935,13.3218,13.2538,13.2652,30600.0
2007-01-10 09:40:00,23.41,23.48,23.4,23.46,14100.0,13.2595,13.2991,13.2538,13.2878,14100.0
2007-01-10 09:45:00,23.46,23.48,23.42,23.48,10300.0,13.2878,13.2991,13.2652,13.2991,10300.0
2007-01-10 09:50:00,23.47,23.49,23.45,23.46,14000.0,13.2935,13.3048,13.2821,13.2878,14000.0
2007-01-10 09:55:00,23.45,23.5,23.44,23.5,16200.0,13.2821,13.3105,13.2765,13.3105,16200.0
2007-01-10 10:00:00,23.5,23.54,23.49,23.52,12300.0,13.3105,13.3331,13.3048,13.3218,12300.0
2007-01-10 10:05:00,23.52,23.53,23.51,23.51,3700.0,13.3218,13.3275,13.3161,13.3161,3700.0
2007-01-10 10:10:00,23.51,23.51,23.42,23.49,4300.0,13.3161,13.3161,13.2652,13.3048,4300.0
2007-01-10 10:15:00,23.49,23.57,23.49,23.57,19900.0,13.3048,13.3501,13.3048,13.3501,19900.0
2007-01-10 10:20:00,23.57,23.57,23.55,23.56,10700.0,13.3501,13.3501,13.3388,13.3444,10700.0
2007-01-10 10:25:00,23.56,23.56,23.5,23.53,10900.0,13.3444,13.3444,13.3105,13.3275,10900.0
2007-01-10 10:30:00,23.54,23.58,23.51,23.57,19800.0,13.3331,13.3558,13.3161,13.3501,19800.0
2007-01-10 10:35:00,23.57,23.58,23.52,23.53,18700.0,13.3501,13.3558,13.3218,13.3275,18700.0
2007-01-10 10:40:00,23.54,23.54,23.49,23.49,21400.0,13.3331,13.3331,13.3048,13.3048,21400.0
2007-01-10 10:45:00,23.5,23.51,23.5,23.5,12200.0,13.3105,13.3161,13.3105,13.3105,12200.0
2007-01-10 10:50:00,23.51,23.51,23.49,23.51,16800.0,13.3161,13.3161,13.3048,13.3161,16800.0
2007-01-10 10:55:00,23.51,23.51,23.49,23.5,10300.0,13.3161,13.3161,13.3048,13.3105,10300.0
2007-01-10 11:00:00,23.5,23.52,23.49,23.49,20800.0,13.3105,13.3218,13.3048,13.3048,20800.0
2007-01-10 11:05:00,23.49,23.56,23.48,23.55,169600.0,13.3048,13.3444,13.2991,13.3388,169600.0
2007-01-10 11:10:00,23.55,23.56,23.53,23.56,20700.0,13.3388,13.3444,13.3275,13.3444,20700.0
2007-01-10 11:15:00,23.55,23.56,23.54,23.56,9700.0,13.3388,13.3444,13.3331,13.3444,9700.0
2007-01-10 11:20:00,23.55,23.56,23.51,23.52,12800.0,13.3388,13.3444,13.3161,13.3218,12800.0
2007-01-10 11:25:00,23.51,23.53,23.51,23.52,10700.0,13.3161,13.3275,13.3161,13.3218,10700.0
2007-01-10 11:30:00,23.53,23.54,23.52,23.54,7000.0,13.3275,13.3331,13.3218,13.3331,7000.0
2007-01-10 11:35:00,23.54,23.57,23.54,23.56,12700.0,13.3331,13.3501,13.3331,13.3444,12700.0
2007-01-10 11:40:00,23.57,23.58,23.55,23.56,12200.0,13.3501,13.3558,13.3388,13.3444,12200.0
2007-01-10 11:45:00,23.55,23.6,23.55,23.59,27800.0,13.3388,13.3671,13.3388,13.3614,27800.0
2007-01-10 11:50:00,23.58,23.59,23.57,23.57,16600.0,13.3558,13.3614,13.3501,13.3501,16600.0
2007-01-10 11:55:00,23.56,23.57,23.54,23.54,34700.0,13.3444,13.3501,13.3331,13.3331,34700.0
2007-01-10 12:00:00,23.54,23.55,23.54,23.54,5000.0,13.3331,13.3388,13.3331,13.3331,5000.0
2007-01-10 12:05:00,23.54,23.55,23.51,23.51,21700.0,13.3331,13.3388,13.3161,13.3161,21700.0
2007-01-10 12:10:00,23.51,23.52,23.51,23.51,107800.0,13.3161,13.3218,13.3161,13.3161,107800.0
2007-01-10 12:15:00,23.51,23.52,23.51,23.51,125900.0,13.3161,13.3218,13.3161,13.3161,125900.0
2007-01-10 12:20:00,23.51,23.52,23.51,23.52,12300.0,13.3161,13.3218,13.3161,13.3218,12300.0
2007-01-10 12:25:00,23.51,23.51,23.51,23.51,8800.0,13.3161,13.3161,13.3161,13.3161,8800.0
2007-01-10 12:30:00,23.5,23.5,23.46,23.46,184000.0,13.3105,13.3105,13.2878,13.2878,184000.0
2007-01-10 12:35:00,23.46,23.47,23.45,23.46,10000.0,13.2878,13.2935,13.2821,13.2878,10000.0
2007-01-10 12:40:00,23.47,23.47,23.46,23.47,4900.0,13.2935,13.2935,13.2878,13.2935,4900.0
2007-01-10 12:45:00,23.47,23.53,23.46,23.52,27200.0,13.2935,13.3275,13.2878,13.3218,27200.0
2007-01-10 12:50:00,23.52,23.52,23.5,23.51,6300.0,13.3218,13.3218,13.3105,13.3161,6300.0
2007-01-10 12:55:00,23.51,23.53,23.5,23.51,5600.0,13.3161,13.3275,13.3105,13.3161,5600.0
2007-01-10 13:00:00,23.5,23.51,23.49,23.5,3800.0,13.3105,13.3161,13.3048,13.3105,3800.0
2007-01-10 13:05:00,23.51,23.52,23.51,23.52,6100.0,13.3161,13.3218,13.3161,13.3218,6100.0
2007-01-10 13:10:00,23.51,23.52,23.5,23.51,4000.0,13.3161,13.3218,13.3105,13.3161,4000.0
2007-01-10 13:15:00,23.51,23.51,23.5,23.5,4200.0,13.3161,13.3161,13.3105,13.3105,4200.0
2007-01-10 13:20:00,23.5,23.51,23.48,23.51,13900.0,13.3105,13.3161,13.2991,13.3161,13900.0
2007-01-10 13:25:00,23.51,23.57,23.51,23.56,23800.0,13.3161,13.3501,13.3161,13.3444,23800.0
2007-01-10 13:30:00,23.56,23.58,23.55,23.56,22600.0,13.3444,13.3558,13.3388,13.3444,22600.0
2007-01-10 13:35:00,23.56,23.57,23.55,23.57,16600.0,13.3444,13.3501,13.3388,13.3501,16600.0
2007-01-10 13:40:00,23.57,23.6,23.57,23.59,14400.0,13.3501,13.3671,13.3501,13.3614,14400.0
2007-01-10 13:45:00,23.6,23.6,23.58,23.58,4700.0,13.3671,13.3671,13.3558,13.3558,4700.0
2007-01-10 13:50:00,23.58,23.59,23.58,23.58,4100.0,13.3558,13.3614,13.3558,13.3558,4100.0
2007-01-10 13:55:00,23.57,23.58,23.54,23.54,12200.0,13.3501,13.3558,13.3331,13.3331,12200.0
2007-01-10 14:00:00,23.55,23.55,23.53,23.54,7200.0,13.3388,13.3388,13.3275,13.3331,7200.0
2007-01-10 14:05:00,23.53,23.54,23.52,23.52,4700.0,13.3275,13.3331,13.3218,13.3218,4700.0
2007-01-10 14:10:00,23.53,23.53,23.52,23.53,7000.0,13.3275,13.3275,13.3218,13.3275,7000.0
2007-01-10 14:15:00,23.53,23.55,23.52,23.53,16200.0,13.3275,13.3388,13.3218,13.3275,16200.0
2007-01-10 14:20:00,23.53,23.53,23.51,23.51,7300.0,13.3275,13.3275,13.3161,13.3161,7300.0
2007-01-10 14:25:00,23.51,23.52,23.51,23.51,4200.0,13.3161,13.3218,13.3161,13.3161,4200.0
2007-01-10 14:30:00,23.51,23.52,23.5,23.5,13100.0,13.3161,13.3218,13.3105,13.3105,13100.0
2007-01-10 14:35:00,23.5,23.51,23.5,23.5,4600.0,13.3105,13.3161,13.3105,13.3105,4600.0
2007-01-10 14:40:00,23.5,23.52,23.5,23.52,21900.0,13.3105,13.3218,13.3105,13.3218,21900.0
2007-01-10 14:45:00,23.52,23.53,23.5,23.5,19000.0,13.3218,13.3275,13.3105,13.3105,19000.0
2007-01-10 14:50:00,23.51,23.53,23.51,23.52,14200.0,13.3161,13.3275,13.3161,13.3218,14200.0
2007-01-10 14:55:00,23.53,23.53,23.49,23.5,15200.0,13.3275,13.3275,13.3048,13.3105,15200.0
2007-01-10 15:00:00,23.51,23.51,23.48,23.48,23700.0,13.3161,13.3161,13.2991,13.2991,23700.0
2007-01-10 15:05:00,23.49,23.49,23.46,23.46,28400.0,13.3048,13.3048,13.2878,13.2878,28400.0
2007-01-10 15:10:00,23.46,23.52,23.46,23.5,29800.0,13.2878,13.3218,13.2878,13.3105,29800.0
2007-01-10 15:15:00,23.5,23.51,23.48,23.48,16700.0,13.3105,13.3161,13.2991,13.2991,16700.0
2007-01-10 15:20:00,23.48,23.5,23.47,23.5,36500.0,13.2991,13.3105,13.2935,13.3105,36500.0
2007-01-10 15:25:00,23.49,23.5,23.45,23.47,30100.0,13.3048,13.3105,13.2821,13.2935,30100.0
2007-01-10 15:30:00,23.46,23.47,23.46,23.47,28200.0,13.2878,13.2935,13.2878,13.2935,28200.0
2007-01-10 15:35:00,23.47,23.47,23.45,23.45,46800.0,13.2935,13.2935,13.2821,13.2821,46800.0
2007-01-10 15:40:00,23.46,23.46,23.44,23.44,52600.0,13.2878,13.2878,13.2765,13.2765,52600.0
2007-01-10 15:45:00,23.44,23.46,23.42,23.43,39600.0,13.2765,13.2878,13.2652,13.2708,39600.0
2007-01-10 15:50:00,23.42,23.43,23.4,23.42,91500.0,13.2652,13.2708,13.2538,13.2652,91500.0
2007-01-10 15:55:00,23.43,23.44,23.4,23.44,122000.0,13.2708,13.2765,13.2538,13.2765,122000.0
2007-01-11 09:30:00,23.38,23.42,23.22,23.24,70000.0,13.2425,13.2652,13.1519,13.1632,70000.0
2007-01-11 09:35:00,23.23,23.34,23.22,23.3,71700.0,13.1575,13.2198,13.1519,13.1972,71700.0
2007-01-11 09:40:00,23.3,23.37,23.3,23.3,82500.0,13.1972,13.2368,13.1972,13.1972,82500.0
2007-01-11 09:45:00,23.3,23.36,23.27,23.29,79000.0,13.1972,13.2312,13.1802,13.1915,79000.0
2007-01-11 09:50:00,23.28,23.33,23.25,23.3,60100.0,13.1859,13.2142,13.1689,13.1972,60100.0
2007-01-11 09:55:00,23.3,23.31,23.27,23.27,64400.0,13.1972,13.2028,13.1802,13.1802,64400.0
2007-01-11 10:00:00,23.27,23.31,23.23,23.27,87500.0,13.1802,13.2028,13.1575,13.1802,87500.0
2007-01-11 10:05:00,23.25,23.3,23.25,23.3,38300.0,13.1689,13.1972,13.1689,13.1972,38300.0
2007-01-11 10:10:00,23.29,23.34,23.29,23.29,109800.0,13.1915,13.2198,13.1915,13.1915,109800.0
2007-01-11 10:15:00,23.29,23.3,23.26,23.27,141700.0,13.1915,13.1972,13.1745,13.1802,141700.0
2007-01-11 10:20:00,23.26,23.3,23.25,23.26,279600.0,13.1745,13.1972,13.1689,13.1745,279600.0
2007-01-11 10:25:00,23.26,23.31,23.26,23.3,36100.0,13.1745,13.2028,13.1745,13.1972,36100.0
2007-01-11 10:30:00,23.29,23.31,23.29,23.3,44800.0,13.1915,13.2028,13.1915,13.1972,44800.0
2007-01-11 10:35:00,23.3,23.31,23.27,23.29,47800.0,13.1972,13.2028,13.1802,13.1915,47800.0
2007-01-11 10:40:00,23.29,23.31,23.28,23.28,38500.0,13.1915,13.2028,13.1859,13.1859,38500.0
2007-01-11 10:45:00,23.28,23.3,23.28,23.3,35700.0,13.1859,13.1972,13.1859,13.1972,35700.0
2007-01-11 10:50:00,23.29,23.32,23.29,23.32,104300.0,13.1915,13.2085,13.1915,13.2085,104300.0
2007-01-11 10:55:00,23.32,23.32,23.3,23.3,72700.0,13.2085,13.2085,13.1972,13.1972,72700.0
2007-01-11 11:00:00,23.3,23.31,23.29,23.3,34000.0,13.1972,13.2028,13.1915,13.1972,34000.0
2007-01-11 11:05:00,23.3,23.3,23.29,23.29,28100.0,13.1972,13.1972,13.1915,13.1915,28100.0
2007-01-11 11:10:00,23.29,23.3,23.29,23.3,20200.0,13.1915,13.1972,13.1915,13.1972,20200.0
2007-01-11 11:15:00,23.29,23.3,23.29,23.3,14400.0,13.1915,13.1972,13.1915,13.1972,14400.0
2007-01-11 11:20:00,23.29,23.3,23.27,23.27,30600.0,13.1915,13.1972,13.1802,13.1802,30600.0
2007-01-11 11:25:00,23.27,23.29,23.27,23.29,18600.0,13.1802,13.1915,13.1802,13.1915,18600.0
2007-01-11 11:30:00,23.28,23.29,23.27,23.27,9900.0,13.1859,13.1915,13.1802,13.1802,9900.0
2007-01-11 11:35:00,23.27,23.28,23.27,23.27,29600.0,13.1802,13.1859,13.1802,13.1802,29600.0
2007-01-11 11:40:00,23.27,23.28,23.25,23.25,40400.0,13.1802,13.1859,13.1689,13.1689,40400.0
2007-01-11 11:45:00,23.25,23.26,23.25,23.25,20300.0,13.1689,13.1745,13.1689,13.1689,20300.0
2007-01-11 11:50:00,23.25,23.26,23.25,23.25,21800.0,13.1689,13.1745,13.1689,13.1689,21800.0
2007-01-11 11:55:00,23.26,23.26,23.24,23.25,21200.0,13.1745,13.1745,13.1632,13.1689,21200.0
2007-01-11 12:00:00,23.24,23.25,23.24,23.25,11500.0,13.1632,13.1689,13.1632,13.1689,11500.0
2007-01-11 12:05:00,23.24,23.25,23.24,23.24,15500.0,13.1632,13.1689,13.1632,13.1632,15500.0
2007-01-11 12:10:00,23.24,23.25,23.24,23.24,18300.0,13.1632,13.1689,13.1632,13.1632,18300.0
2007-01-11 12:15:00,23.24,23.25,23.23,23.23,74500.0,13.1632,13.1689,13.1575,13.1575,74500.0
2007-01-11 12:20:00,23.23,23.24,23.23,23.24,29600.0,13.1575,13.1632,13.1575,13.1632,29600.0
2007-01-11 12:25:00,23.23,23.24,23.23,23.23,7200.0,13.1575,13.1632,13.1575,13.1575,7200.0
2007-01-11 12:30:00,23.23,23.24,23.23,23.24,32400.0,13.1575,13.1632,13.1575,13.1632,32400.0
2007-01-11 12:35:00,23.24,23.24,23.23,23.23,13700.0,13.1632,13.1632,13.1575,13.1575,13700.0
2007-01-11 12:40:00,23.24,23.24,23.23,23.24,17800.0,13.1632,13.1632,13.1575,13.1632,17800.0
2007-01-11 12:45:00,23.24,23.24,23.23,23.24,18900.0,13.1632,13.1632,13.1575,13.1632,18900.0
2007-01-11 12:50:00,23.23,23.24,23.23,23.24,24800.0,13.1575,13.1632,13.1575,13.1632,24800.0
2007-01-11 12:55:00,23.24,23.24,23.23,23.24,23900.0,13.1632,13.1632,13.1575,13.1632,23900.0
2007-01-11 13:00:00,23.23,23.25,23.23,23.24,89400.0,13.1575,13.1689,13.1575,13.1632,89400.0
2007-01-11 13:05:00,23.25,23.25,23.23,23.24,40000.0,13.1689,13.1689,13.1575,13.1632,40000.0
2007-01-11 13:10:00,23.23,23.24,23.23,23.24,31700.0,13.1575,13.1632,13.1575,13.1632,31700.0
2007-01-11 13:15:00,23.23,23.24,23.23,23.23,19500.0,13.1575,13.1632,13.1575,13.1575,19500.0
2007-01-11 13:20:00,23.23,23.24,23.19,23.2,275600.0,13.1575,13.1632,13.1349,13.1405,275600.0
2007-01-11 13:25:00,23.2,23.2,23.19,23.2,58500.0,13.1405,13.1405,13.1349,13.1405,58500.0
2007-01-11 13:30:00,23.19,23.2,23.19,23.2,23400.0,13.1349,13.1405,13.1349,13.1405,23400.0
2007-01-11 13:35:00,23.2,23.21,23.19,23.2,47300.0,13.1405,13.1462,13.1349,13.1405,47300.0
2007-01-11 13:40:00,23.2,23.2,23.19,23.2,25100.0,13.1405,13.1405,13.1349,13.1405,25100.0
2007-01-11 13:45:00,23.2,23.21,23.19,23.21,18600.0,13.1405,13.1462,13.1349,13.1462,18600.0
2007-01-11 13:50:00,23.2,23.21,23.2,23.21,18400.0,13.1405,13.1462,13.1405,13.1462,18400.0
2007-01-11 13:55:00,23.21,23.22,23.19,23.19,54000.0,13.1462,13.1519,13.1349,13.1349,54000.0
2007-01-11 14:00:00,23.2,23.2,23.17,23.18,51100.0,13.1405,13.1405,13.1236,13.1292,51100.0
2007-01-11 14:05:00,23.18,23.19,23.17,23.18,33400.0,13.1292,13.1349,13.1236,13.1292,33400.0
2007-01-11 14:10:00,23.18,23.19,23.18,23.19,21100.0,13.1292,13.1349,13.1292,13.1349,21100.0
2007-01-11 14:15:00,23.19,23.19,23.18,23.19,27800.0,13.1349,13.1349,13.1292,13.1349,27800.0
2007-01-11 14:20:00,23.19,23.2,23.18,23.2,39100.0,13.1349,13.1405,13.1292,13.1405,39100.0
2007-01-11 14:25:00,23.19,23.21,23.19,23.21,51300.0,13.1349,13.1462,13.1349,13.1462,51300.0
2007-01-11 14:30:00,23.2,23.21,23.2,23.21,25500.0,13.1405,13.1462,13.1405,13.1462,25500.0
2007-01-11 14:35:00,23.2,23.21,23.2,23.21,13900.0,13.1405,13.1462,13.1405,13.1462,13900.0
2007-01-11 14:40:00,23.2,23.22,23.18,23.19,102900.0,13.1405,13.1519,13.1292,13.1349,102900.0
2007-01-11 14:45:00,23.19,23.21,23.18,23.2,83600.0,13.1349,13.1462,13.1292,13.1405,83600.0
2007-01-11 14:50:00,23.2,23.2,23.19,23.19,54100.0,13.1405,13.1405,13.1349,13.1349,54100.0
2007-01-11 14:55:00,23.2,23.2,23.19,23.19,27700.0,13.1405,13.1405,13.1349,13.1349,27700.0
2007-01-11 15:00:00,23.19,23.2,23.18,23.18,43700.0,13.1349,13.1405,13.1292,13.1292,43700.0
2007-01-11 15:05:00,23.19,23.19,23.17,23.17,48300.0,13.1349,13.1349,13.1236,13.1236,48300.0
2007-01-11 15:10:00,23.17,23.19,23.17,23.18,54000.0,13.1236,13.1349,13.1236,13.1292,54000.0
2007-01-11 15:15:00,23.19,23.21,23.18,23.21,71300.0,13.1349,13.1462,13.1292,13.1462,71300.0
2007-01-11 15:20:00,23.21,23.22,23.17,23.17,80900.0,13.1462,13.1519,13.1236,13.1236,80900.0
2007-01-11 15:25:00,23.17,23.17,23.14,23.14,53800.0,13.1236,13.1236,13.1066,13.1066,53800.0
2007-01-11 15:30:00,23.14,23.15,23.13,23.13,34400.0,13.1066,13.1122,13.1009,13.1009,34400.0
2007-01-11 15:35:00,23.13,23.17,23.13,23.17,52400.0,13.1009,13.1236,13.1009,13.1236,52400.0
2007-01-11 15:40:00,23.17,23.2,23.16,23.2,62600.0,13.1236,13.1405,13.1179,13.1405,62600.0
2007-01-11 15:45:00,23.2,23.2,23.13,23.13,152900.0,13.1405,13.1405,13.1009,13.1009,152900.0
2007-01-11 15:50:00,23.13,23.19,23.13,23.19,58700.0,13.1009,13.1349,13.1009,13.1349,58700.0
2007-01-11 15:55:00,23.19,23.2,23.19,23.2,94700.0,13.1349,13.1405,13.1349,13.1405,94700.0
2007-01-12 09:30:00,23.08,23.19,23.08,23.18,85100.0,13.0726,13.1349,13.0726,13.1292,85100.0
2007-01-12 09:35:00,23.17,23.22,23.13,23.18,88100.0,13.1236,13.1519,13.1009,13.1292,88100.0
2007-01-12 09:40:00,23.18,23.22,23.14,23.15,53400.0,13.1292,13.1519,13.1066,13.1122,53400.0
2007-01-12 09:45:00,23.17,23.19,23.14,23.17,38000.0,13.1236,13.1349,13.1066,13.1236,38000.0
2007-01-12 09:50:00,23.19,23.19,23.12,23.13,40000.0,13.1349,13.1349,13.0952,13.1009,40000.0
2007-01-12 09:55:00,23.12,23.17,23.11,23.17,24500.0,13.0952,13.1236,13.0896,13.1236,24500.0
2007-01-12 10:00:00,23.17,23.17,23.1,23.13,25300.0,13.1236,13.1236,13.0839,13.1009,25300.0
2007-01-12 10:05:00,23.15,23.17,23.05,23.08,65900.0,13.1122,13.1236,13.0556,13.0726,65900.0
2007-01-12 10:10:00,23.08,23.14,23.08,23.13,37500.0,13.0726,13.1066,13.0726,13.1009,37500.0
2007-01-12 10:15:00,23.13,23.19,23.12,23.18,27800.0,13.1009,13.1349,13.0952,13.1292,27800.0
2007-01-12 10:20:00,23.18,23.2,23.17,23.18,23000.0,13.1292,13.1405,13.1236,13.1292,23000.0
2007-01-12 10:25:00,23.18,23.19,23.14,23.16,57400.0,13.1292,13.1349,13.1066,13.1179,57400.0
2007-01-12 10:30:00,23.16,23.17,23.13,23.16,380500.0,13.1179,13.1236,13.1009,13.1179,380500.0
2007-01-12 10:35:00,23.15,23.19,23.15,23.17,13600.0,13.1122,13.1349,13.1122,13.1236,13600.0
2007-01-12 10:40:00,23.17,23.17,23.13,23.16,12200.0,13.1236,13.1236,13.1009,13.1179,12200.0
2007-01-12 10:45:00,23.16,23.22,23.15,23.22,21600.0,13.1179,13.1519,13.1122,13.1519,21600.0
2007-01-12 10:50:00,23.22,23.23,23.2,23.21,30300.0,13.1519,13.1575,13.1405,13.1462,30300.0
2007-01-12 10:55:00,23.2,23.22,23.19,23.21,14200.0,13.1405,13.1519,13.1349,13.1462,14200.0
2007-01-12 11:00:00,23.21,23.21,23.18,23.2,15800.0,13.1462,13.1462,13.1292,13.1405,15800.0
2007-01-12 11:05:00,23.2,23.21,23.17,23.2,26200.0,13.1405,13.1462,13.1236,13.1405,26200.0
2007-01-12 11:10:00,23.2,23.22,23.19,23.22,25100.0,13.1405,13.1519,13.1349,13.1519,25100.0
2007-01-12 11:15:00,23.22,23.22,23.19,23.19,23200.0,13.1519,13.1519,13.1349,13.1349,23200.0
2007-01-12 11:20:00,23.19,23.21,23.19,23.2,14800.0,13.1349,13.1462,13.1349,13.1405,14800.0
2007-01-12 11:25:00,23.21,23.21,23.2,23.2,24400.0,13.1462,13.1462,13.1405,13.1405,24400.0
2007-01-12 11:30:00,23.19,23.2,23.16,23.19,37600.0,13.1349,13.1405,13.1179,13.1349,37600.0
2007-01-12 11:35:00,23.2,23.23,23.2,23.2,53300.0,13.1405,13.1575,13.1405,13.1405,53300.0
2007-01-12 11:40:00,23.2,23.26,23.2,23.24,109500.0,13.1405,13.1745,13.1405,13.1632,109500.0
2007-01-12 11:45:00,23.24,23.28,23.23,23.27,46500.0,13.1632,13.1859,13.1575,13.1802,46500.0
2007-01-12 11:50:00,23.27,23.3,23.27,23.28,49100.0,13.1802,13.1972,13.1802,13.1859,49100.0
2007-01-12 11:55:00,23.28,23.29,23.27,23.28,16500.0,13.1859,13.1915,13.1802,13.1859,16500.0
2007-01-12 12:00:00,23.28,23.3,23.27,23.27,57800.0,13.1859,13.1972,13.1802,13.1802,57800.0
2007-01-12 12:05:00,23.27,23.27,23.26,23.26,5800.0,13.1802,13.1802,13.1745,13.1745,5800.0
2007-01-12 12:10:00,23.26,23.28,23.26,23.27,41100.0,13.1745,13.1859,13.1745,13.1802,41100.0
2007-01-12 12:15:00,23.27,23.3,23.27,23.3,46900.0,13.1802,13.1972,13.1802,13.1972,46900.0
2007-01-12 12:20:00,23.3,23.33,23.29,23.33,99500.0,13.1972,13.2142,13.1915,13.2142,99500.0
2007-01-12 12:25:00,23.33,23.36,23.32,23.35,83300.0,13.2142,13.2312,13.2085,13.2255,83300.0
2007-01-12 12:30:00,23.35,23.37,23.34,23.37,56800.0,13.2255,13.2368,13.2198,13.2368,56800.0
2007-01-12 12:35:00,23.37,23.39,23.36,23.39,37000.0,13.2368,13.2482,13.2312,13.2482,37000.0
2007-01-12 12:40:00,23.38,23.4,23.36,23.38,49000.0,13.2425,13.2538,13.2312,13.2425,49000.0
2007-01-12 12:45:00,23.38,23.41,23.38,23.41,20500.0,13.2425,13.2595,13.2425,13.2595,20500.0
2007-01-12 12:50:00,23.41,23.46,23.4,23.46,64400.0,13.2595,13.2878,13.2538,13.2878,64400.0
2007-01-12 12:55:00,23.46,23.47,23.44,23.44,31300.0,13.2878,13.2935,13.2765,13.2765,31300.0
2007-01-12 13:00:00,23.44,23.44,23.43,23.43,16900.0,13.2765,13.2765,13.2708,13.2708,16900.0
2007-01-12 13:05:00,23.44,23.44,23.43,23.43,7200.0,13.2765,13.2765,13.2708,13.2708,7200.0
2007-01-12 13:10:00,23.43,23.44,23.42,23.42,18000.0,13.2708,13.2765,13.2652,13.2652,18000.0
2007-01-12 13:15:00,23.42,23.42,23.4,23.4,10800.0,13.2652,13.2652,13.2538,13.2538,10800.0
2007-01-12 13:20:00,23.41,23.41,23.4,23.4,5500.0,13.2595,13.2595,13.2538,13.2538,5500.0
2007-01-12 13:25:00,23.4,23.41,23.39,23.39,42900.0,13.2538,13.2595,13.2482,13.2482,42900.0
2007-01-12 13:30:00,23.39,23.44,23.39,23.43,26000.0,13.2482,13.2765,13.2482,13.2708,26000.0
2007-01-12 13:35:00,23.43,23.44,23.41,23.42,26400.0,13.2708,13.2765,13.2595,13.2652,26400.0
2007-01-12 13:40:00,23.41,23.42,23.41,23.42,18400.0,13.2595,13.2652,13.2595,13.2652,18400.0
2007-01-12 13:45:00,23.42,23.42,23.38,23.38,22600.0,13.2652,13.2652,13.2425,13.2425,22600.0
2007-01-12 13:50:00,23.39,23.42,23.37,23.42,15300.0,13.2482,13.2652,13.2368,13.2652,15300.0
2007-01-12 13:55:00,23.42,23.44,23.42,23.42,16200.0,13.2652,13.2765,13.2652,13.2652,16200.0
2007-01-12 14:00:00,23.43,23.43,23.41,23.41,34700.0,13.2708,13.2708,13.2595,13.2595,34700.0
2007-01-12 14:05:00,23.41,23.43,23.41,23.43,40700.0,13.2595,13.2708,13.2595,13.2708,40700.0
2007-01-12 14:10:00,23.43,23.44,23.4,23.43,31000.0,13.2708,13.2765,13.2538,13.2708,31000.0
2007-01-12 14:15:00,23.43,23.43,23.4,23.42,15700.0,13.2708,13.2708,13.2538,13.2652,15700.0
2007-01-12 14:20:00,23.42,23.45,23.42,23.44,31700.0,13.2652,13.2821,13.2652,13.2765,31700.0
2007-01-12 14:25:00,23.44,23.47,23.44,23.45,24300.0,13.2765,13.2935,13.2765,13.2821,24300.0
2007-01-12 14:30:00,23.46,23.47,23.45,23.46,16700.0,13.2878,13.2935,13.2821,13.2878,16700.0
2007-01-12 14:35:00,23.46,23.47,23.45,23.45,16200.0,13.2878,13.2935,13.2821,13.2821,16200.0
2007-01-12 14:40:00,23.46,23.48,23.45,23.47,54900.0,13.2878,13.2991,13.2821,13.2935,54900.0
2007-01-12 14:45:00,23.47,23.49,23.45,23.47,52600.0,13.2935,13.3048,13.2821,13.2935,52600.0
2007-01-12 14:50:00,23.48,23.48,23.47,23.47,14200.0,13.2991,13.2991,13.2935,13.2935,14200.0
2007-01-12 14:55:00,23.47,23.48,23.45,23.46,38300.0,13.2935,13.2991,13.2821,13.2878,38300.0
2007-01-12 15:00:00,23.46,23.47,23.45,23.46,36500.0,13.2878,13.2935,13.2821,13.2878,36500.0
2007-01-12 15:05:00,23.46,23.47,23.46,23.46,14600.0,13.2878,13.2935,13.2878,13.2878,14600.0
2007-01-12 15:10:00,23.46,23.47,23.45,23.45,36800.0,13.2878,13.2935,13.2821,13.2821,36800.0
2007-01-12 15:15:00,23.45,23.47,23.44,23.45,46500.0,13.2821,13.2935,13.2765,13.2821,46500.0
2007-01-12 15:20:00,23.44,23.45,23.41,23.42,16300.0,13.2765,13.2821,13.2595,13.2652,16300.0
2007-01-12 15:25:00,23.41,23.42,23.36,23.36,61500.0,13.2595,13.2652,13.2312,13.2312,61500.0
2007-01-12 15:30:00,23.37,23.38,23.36,23.38,25600.0,13.2368,13.2425,13.2312,13.2425,25600.0
2007-01-12 15:35:00,23.38,23.39,23.37,23.38,30400.0,13.2425,13.2482,13.2368,13.2425,30400.0
2007-01-12 15:40:00,23.38,23.38,23.37,23.37,36600.0,13.2425,13.2425,13.2368,13.2368,36600.0
2007-01-12 15:45:00,23.38,23.4,23.36,23.4,52300.0,13.2425,13.2538,13.2312,13.2538,52300.0
2007-01-12 15:50:00,23.4,23.43,23.35,23.43,97700.0,13.2538,13.2708,13.2255,13.2708,97700.0
2007-01-12 15:55:00,23.42,23.44,23.4,23.41,113600.0,13.2652,13.2765,13.2538,13.2595,113600.0
2007-01-16 09:30:00,23.5,23.5,23.35,23.4,47100.0,13.3105,13.3105,13.2255,13.2538,47100.0
2007-01-16 09:35:00,23.45,23.52,23.43,23.47,32500.0,13.2821,13.3218,13.2708,13.2935,32500.0
2007-01-16 09:40:00,23.47,23.5,23.41,23.44,24700.0,13.2935,13.3105,13.2595,13.2765,24700.0
2007-01-16 09:45:00,23.44,23.57,23.44,23.54,24900.0,13.2765,13.3501,13.2765,13.3331,24900.0
2007-01-16 09:50:00,23.54,23.55,23.49,23.51,34400.0,13.3331,13.3388,13.3048,13.3161,34400.0
2007-01-16 09:55:00,23.52,23.54,23.5,23.5,22100.0,13.3218,13.3331,13.3105,13.3105,22100.0
2007-01-16 10:00:00,23.5,23.55,23.5,23.52,36100.0,13.3105,13.3388,13.3105,13.3218,36100.0
2007-01-16 10:05:00,23.52,23.53,23.5,23.5,40100.0,13.3218,13.3275,13.3105,13.3105,40100.0
2007-01-16 10:10:00,23.5,23.52,23.5,23.51,18400.0,13.3105,13.3218,13.3105,13.3161,18400.0
2007-01-16 10:15:00,23.5,23.57,23.5,23.57,33100.0,13.3105,13.3501,13.3105,13.3501,33100.0
2007-01-16 10:20:00,23.57,23.58,23.5,23.5,26500.0,13.3501,13.3558,13.3105,13.3105,26500.0
2007-01-16 10:25:00,23.51,23.57,23.5,23.5,39700.0,13.3161,13.3501,13.3105,13.3105,39700.0
2007-01-16 10:30:00,23.5,23.58,23.5,23.51,39400.0,13.3105,13.3558,13.3105,13.3161,39400.0
2007-01-16 10:35:00,23.52,23.53,23.5,23.51,19600.0,13.3218,13.3275,13.3105,13.3161,19600.0
2007-01-16 10:40:00,23.51,23.52,23.5,23.5,11100.0,13.3161,13.3218,13.3105,13.3105,11100.0
2007-01-16 10:45:00,23.51,23.51,23.5,23.51,8600.0,13.3161,13.3161,13.3105,13.3161,8600.0
2007-01-16 10:50:00,23.5,23.55,23.5,23.52,22400.0,13.3105,13.3388,13.3105,13.3218,22400.0
2007-01-16 10:55:00,23.51,23.51,23.5,23.5,9800.0,13.3161,13.3161,13.3105,13.3105,9800.0
2007-01-16 11:00:00,23.5,23.51,23.47,23.5,46100.0,13.3105,13.3161,13.2935,13.3105,46100.0
2007-01-16 11:05:00,23.5,23.57,23.49,23.55,35900.0,13.3105,13.3501,13.3048,13.3388,35900.0
2007-01-16 11:10:00,23.55,23.56,23.52,23.56,40100.0,13.3388,13.3444,13.3218,13.3444,40100.0
2007-01-16 11:15:00,23.57,23.58,23.54,23.55,77000.0,13.3501,13.3558,13.3331,13.3388,77000.0
2007-01-16 11:20:00,23.55,23.64,23.55,23.6,65200.0,13.3388,13.3898,13.3388,13.3671,65200.0
2007-01-16 11:25:00,23.6,23.64,23.6,23.63,50100.0,13.3671,13.3898,13.3671,13.3841,50100.0
2007-01-16 11:30:00,23.63,23.66,23.63,23.66,67800.0,13.3841,13.4011,13.3841,13.4011,67800.0
2007-01-16 11:35:00,23.66,23.68,23.65,23.67,47900.0,13.4011,13.4124,13.3954,13.4068,47900.0
2007-01-16 11:40:00,23.68,23.69,23.66,23.66,64700.0,13.4124,13.4181,13.4011,13.4011,64700.0
2007-01-16 11:45:00,23.67,23.7,23.67,23.69,36600.0,13.4068,13.4237,13.4068,13.4181,36600.0
2007-01-16 11:50:00,23.7,23.7,23.67,23.67,15200.0,13.4237,13.4237,13.4068,13.4068,15200.0
2007-01-16 11:55:00,23.66,23.69,23.65,23.66,28200.0,13.4011,13.4181,13.3954,13.4011,28200.0
2007-01-16 12:00:00,23.66,23.66,23.63,23.64,24500.0,13.4011,13.4011,13.3841,13.3898,24500.0
2007-01-16 12:05:00,23.65,23.67,23.64,23.67,34300.0,13.3954,13.4068,13.3898,13.4068,34300.0
2007-01-16 12:10:00,23.66,23.67,23.65,23.65,13700.0,13.4011,13.4068,13.3954,13.3954,13700.0
2007-01-16 12:15:00,23.66,23.66,23.63,23.64,20800.0,13.4011,13.4011,13.3841,13.3898,20800.0
2007-01-16 12:20:00,23.65,23.65,23.64,23.64,19200.0,13.3954,13.3954,13.3898,13.3898,19200.0
2007-01-16 12:25:00,23.64,23.65,23.63,23.65,33300.0,13.3898,13.3954,13.3841,13.3954,33300.0
2007-01-16 12:30:00,23.64,23.67,23.64,23.66,24500.0,13.3898,13.4068,13.3898,13.4011,24500.0
2007-01-16 12:35:00,23.66,23.66,23.63,23.64,37100.0,13.4011,13.4011,13.3841,13.3898,37100.0
2007-01-16 12:40:00,23.64,23.66,23.64,23.65,26500.0,13.3898,13.4011,13.3898,13.3954,26500.0
2007-01-16 12:45:00,23.65,23.66,23.63,23.64,35100.0,13.3954,13.4011,13.3841,13.3898,35100.0
2007-01-16 12:50:00,23.64,23.64,23.6,23.62,46300.0,13.3898,13.3898,13.3671,13.3784,46300.0
2007-01-16 12:55:00,23.62,23.64,23.61,23.61,24200.0,13.3784,13.3898,13.3728,13.3728,24200.0
2007-01-16 13:00:00,23.61,23.62,23.61,23.62,13000.0,13.3728,13.3784,13.3728,13.3784,13000.0
2007-01-16 13:05:00,23.62,23.62,23.6,23.6,10200.0,13.3784,13.3784,13.3671,13.3671,10200.0
2007-01-16 13:10:00,23.6,23.61,23.56,23.56,13700.0,13.3671,13.3728,13.3444,13.3444,13700.0
2007-01-16 13:15:00,23.57,23.57,23.54,23.54,21700.0,13.3501,13.3501,13.3331,13.3331,21700.0
2007-01-16 13:20:00,23.55,23.57,23.51,23.56,75200.0,13.3388,13.3501,13.3161,13.3444,75200.0
2007-01-16 13:25:00,23.55,23.57,23.54,23.55,20000.0,13.3388,13.3501,13.3331,13.3388,20000.0
2007-01-16 13:30:00,23.56,23.56,23.55,23.56,9800.0,13.3444,13.3444,13.3388,13.3444,9800.0
2007-01-16 13:35:00,23.55,23.56,23.55,23.55,9700.0,13.3388,13.3444,13.3388,13.3388,9700.0
2007-01-16 13:40:00,23.55,23.56,23.55,23.56,21800.0,13.3388,13.3444,13.3388,13.3444,21800.0
2007-01-16 13:45:00,23.56,23.57,23.55,23.56,21300.0,13.3444,13.3501,13.3388,13.3444,21300.0
2007-01-16 13:50:00,23.56,23.57,23.55,23.57,18000.0,13.3444,13.3501,13.3388,13.3501,18000.0
2007-01-16 13:55:00,23.56,23.56,23.55,23.56,17200.0,13.3444,13.3444,13.3388,13.3444,17200.0
2007-01-16 14:00:00,23.56,23.56,23.55,23.56,8000.0,13.3444,13.3444,13.3388,13.3444,8000.0
2007-01-16 14:05:00,23.56,23.56,23.54,23.55,105700.0,13.3444,13.3444,13.3331,13.3388,105700.0
2007-01-16 14:10:00,23.55,23.55,23.49,23.49,17000.0,13.3388,13.3388,13.3048,13.3048,17000.0
2007-01-16 14:15:00,23.49,23.57,23.48,23.51,47100.0,13.3048,13.3501,13.2991,13.3161,47100.0
2007-01-16 14:20:00,23.51,23.56,23.49,23.51,33300.0,13.3161,13.3444,13.3048,13.3161,33300.0
2007-01-16 14:25:00,23.51,23.52,23.47,23.47,13600.0,13.3161,13.3218,13.2935,13.2935,13600.0
2007-01-16 14:30:00,23.48,23.55,23.47,23.54,28600.0,13.2991,13.3388,13.2935,13.3331,28600.0
2007-01-16 14:35:00,23.54,23.55,23.49,23.5,13200.0,13.3331,13.3388,13.3048,13.3105,13200.0
2007-01-16 14:40:00,23.5,23.51,23.48,23.49,10000.0,13.3105,13.3161,13.2991,13.3048,10000.0
2007-01-16 14:45:00,23.49,23.53,23.48,23.51,30300.0,13.3048,13.3275,13.2991,13.3161,30300.0
2007-01-16 14:50:00,23.51,23.51,23.45,23.46,25800.0,13.3161,13.3161,13.2821,13.2878,25800.0
2007-01-16 14:55:00,23.46,23.46,23.43,23.44,23200.0,13.2878,13.2878,13.2708,13.2765,23200.0
2007-01-16 15:00:00,23.44,23.45,23.43,23.44,18700.0,13.2765,13.2821,13.2708,13.2765,18700.0
2007-01-16 15:05:00,23.44,23.49,23.44,23.49,30100.0,13.2765,13.3048,13.2765,13.3048,30100.0
2007-01-16 15:10:00,23.49,23.5,23.45,23.48,25700.0,13.3048,13.3105,13.2821,13.2991,25700.0
2007-01-16 15:15:00,23.49,23.49,23.41,23.43,24900.0,13.3048,13.3048,13.2595,13.2708,24900.0
2007-01-16 15:20:00,23.43,23.49,23.41,23.41,38200.0,13.2708,13.3048,13.2595,13.2595,38200.0
2007-01-16 15:25:00,23.41,23.43,23.4,23.42,21600.0,13.2595,13.2708,13.2538,13.2652,21600.0
2007-01-16 15:30:00,23.43,23.43,23.38,23.39,58500.0,13.2708,13.2708,13.2425,13.2482,58500.0
2007-01-16 15:35:00,23.38,23.42,23.35,23.38,72700.0,13.2425,13.2652,13.2255,13.2425,72700.0
2007-01-16 15:40:00,23.38,23.4,23.37,23.39,75400.0,13.2425,13.2538,13.2368,13.2482,75400.0
2007-01-16 15:45:00,23.39,23.4,23.38,23.39,32000.0,13.2482,13.2538,13.2425,13.2482,32000.0
2007-01-16 15:50:00,23.38,23.39,23.38,23.39,48500.0,13.2425,13.2482,13.2425,13.2482,48500.0
2007-01-16 15:55:00,23.39,23.4,23.38,23.39,61300.0,13.2482,13.2538,13.2425,13.2482,61300.0
2007-01-17 09:30:00,23.75,23.85,23.56,23.61,176900.0,13.4521,13.5087,13.3444,13.3728,176900.0
2007-01-17 09:35:00,23.6,23.65,23.51,23.64,200200.0,13.3671,13.3954,13.3161,13.3898,200200.0
2007-01-17 09:40:00,23.63,23.75,23.61,23.7,60500.0,13.3841,13.4521,13.3728,13.4237,60500.0
2007-01-17 09:45:00,23.7,23.76,23.65,23.7,37800.0,13.4237,13.4577,13.3954,13.4237,37800.0
2007-01-17 09:50:00,23.7,23.71,23.6,23.6,54600.0,13.4237,13.4294,13.3671,13.3671,54600.0
2007-01-17 09:55:00,23.61,23.7,23.57,23.66,98500.0,13.3728,13.4237,13.3501,13.4011,98500.0
2007-01-17 10:00:00,23.67,23.68,23.55,23.66,31300.0,13.4068,13.4124,13.3388,13.4011,31300.0
2007-01-17 10:05:00,23.66,23.67,23.62,23.65,17600.0,13.4011,13.4068,13.3784,13.3954,17600.0
2007-01-17 10:10:00,23.65,23.7,23.64,23.65,26500.0,13.3954,13.4237,13.3898,13.3954,26500.0
2007-01-17 10:15:00,23.66,23.7,23.65,23.7,17000.0,13.4011,13.4237,13.3954,13.4237,17000.0
2007-01-17 10:20:00,23.69,23.7,23.61,23.61,23300.0,13.4181,13.4237,13.3728,13.3728,23300.0
2007-01-17 10:25:00,23.62,23.7,23.62,23.64,62900.0,13.3784,13.4237,13.3784,13.3898,62900.0
2007-01-17 10:30:00,23.64,23.64,23.62,23.63,16000.0,13.3898,13.3898,13.3784,13.3841,16000.0
2007-01-17 10:35:00,23.63,23.65,23.62,23.63,12600.0,13.3841,13.3954,13.3784,13.3841,12600.0
2007-01-17 10:40:00,23.63,23.65,23.63,23.63,11900.0,13.3841,13.3954,13.3841,13.3841,11900.0
2007-01-17 10:45:00,23.64,23.65,23.63,23.64,17200.0,13.3898,13.3954,13.3841,13.3898,17200.0
2007-01-17 10:50:00,23.64,23.65,23.63,23.64,12400.0,13.3898,13.3954,13.3841,13.3898,12400.0
2007-01-17 10:55:00,23.64,23.64,23.63,23.64,16700.0,13.3898,13.3898,13.3841,13.3898,16700.0
2007-01-17 11:00:00,23.64,23.64,23.63,23.64,19800.0,13.3898,13.3898,13.3841,13.3898,19800.0
2007-01-17 11:05:00,23.64,23.65,23.6,23.6,36400.0,13.3898,13.3954,13.3671,13.3671,36400.0
2007-01-17 11:10:00,23.61,23.61,23.57,23.57,37400.0,13.3728,13.3728,13.3501,13.3501,37400.0
2007-01-17 11:15:00,23.57,23.58,23.51,23.51,22300.0,13.3501,13.3558,13.3161,13.3161,22300.0
2007-01-17 11:20:00,23.51,23.52,23.46,23.46,36700.0,13.3161,13.3218,13.2878,13.2878,36700.0
2007-01-17 11:25:00,23.46,23.51,23.46,23.5,48500.0,13.2878,13.3161,13.2878,13.3105,48500.0
2007-01-17 11:30:00,23.5,23.55,23.49,23.54,17100.0,13.3105,13.3388,13.3048,13.3331,17100.0
2007-01-17 11:35:00,23.55,23.57,23.54,23.55,20800.0,13.3388,13.3501,13.3331,13.3388,20800.0
2007-01-17 11:40:00,23.53,23.56,23.49,23.56,143600.0,13.3275,13.3444,13.3048,13.3444,143600.0
2007-01-17 11:45:00,23.55,23.56,23.53,23.53,45400.0,13.3388,13.3444,13.3275,13.3275,45400.0
2007-01-17 11:50:00,23.54,23.55,23.52,23.54,41500.0,13.3331,13.3388,13.3218,13.3331,41500.0
2007-01-17 11:55:00,23.54,23.55,23.53,23.55,73300.0,13.3331,13.3388,13.3275,13.3388,73300.0
2007-01-17 12:00:00,23.55,23.59,23.55,23.58,18000.0,13.3388,13.3614,13.3388,13.3558,18000.0
2007-01-17 12:05:00,23.58,23.59,23.58,23.59,11400.0,13.3558,13.3614,13.3558,13.3614,11400.0
2007-01-17 12:10:00,23.59,23.6,23.58,23.6,12100.0,13.3614,13.3671,13.3558,13.3671,12100.0
2007-01-17 12:15:00,23.59,23.6,23.59,23.59,5400.0,13.3614,13.3671,13.3614,13.3614,5400.0
2007-01-17 12:20:00,23.6,23.6,23.57,23.58,19700.0,13.3671,13.3671,13.3501,13.3558,19700.0
2007-01-17 12:25:00,23.58,23.59,23.58,23.58,10500.0,13.3558,13.3614,13.3558,13.3558,10500.0
2007-01-17 12:30:00,23.58,23.6,23.58,23.59,14700.0,13.3558,13.3671,13.3558,13.3614,14700.0
2007-01-17 12:35:00,23.59,23.59,23.58,23.58,6200.0,13.3614,13.3614,13.3558,13.3558,6200.0
2007-01-17 12:40:00,23.58,23.59,23.58,23.58,5400.0,13.3558,13.3614,13.3558,13.3558,5400.0
2007-01-17 12:45:00,23.58,23.59,23.58,23.59,5600.0,13.3558,13.3614,13.3558,13.3614,5600.0
2007-01-17 12:50:00,23.59,23.59,23.58,23.59,12000.0,13.3614,13.3614,13.3558,13.3614,12000.0
2007-01-17 12:55:00,23.59,23.59,23.58,23.59,4700.0,13.3614,13.3614,13.3558,13.3614,4700.0
2007-01-17 13:00:00,23.59,23.59,23.58,23.59,8700.0,13.3614,13.3614,13.3558,13.3614,8700.0
2007-01-17 13:05:00,23.59,23.59,23.57,23.57,11100.0,13.3614,13.3614,13.3501,13.3501,11100.0
2007-01-17 13:10:00,23.58,23.58,23.57,23.57,38000.0,13.3558,13.3558,13.3501,13.3501,38000.0
2007-01-17 13:15:00,23.58,23.58,23.56,23.57,10400.0,13.3558,13.3558,13.3444,13.3501,10400.0
2007-01-17 13:20:00,23.56,23.57,23.56,23.57,15900.0,13.3444,13.3501,13.3444,13.3501,15900.0
2007-01-17 13:25:00,23.56,23.58,23.56,23.58,23900.0,13.3444,13.3558,13.3444,13.3558,23900.0
2007-01-17 13:30:00,23.57,23.58,23.57,23.58,55200.0,13.3501,13.3558,13.3501,13.3558,55200.0
2007-01-17 13:35:00,23.58,23.58,23.57,23.58,13400.0,13.3558,13.3558,13.3501,13.3558,13400.0
2007-01-17 13:40:00,23.58,23.58,23.57,23.58,7100.0,13.3558,13.3558,13.3501,13.3558,7100.0
2007-01-17 13:45:00,23.57,23.58,23.55,23.56,146000.0,13.3501,13.3558,13.3388,13.3444,146000.0
2007-01-17 13:50:00,23.56,23.58,23.53,23.54,184100.0,13.3444,13.3558,13.3275,13.3331,184100.0
2007-01-17 13:55:00,23.54,23.54,23.53,23.54,13200.0,13.3331,13.3331,13.3275,13.3331,13200.0
2007-01-17 14:00:00,23.54,23.55,23.53,23.55,23500.0,13.3331,13.3388,13.3275,13.3388,23500.0
2007-01-17 14:05:00,23.55,23.55,23.54,23.55,43300.0,13.3388,13.3388,13.3331,13.3388,43300.0
2007-01-17 14:10:00,23.55,23.56,23.52,23.53,32100.0,13.3388,13.3444,13.3218,13.3275,32100.0
2007-01-17 14:15:00,23.52,23.55,23.51,23.55,57400.0,13.3218,13.3388,13.3161,13.3388,57400.0
2007-01-17 14:20:00,23.55,23.59,23.54,23.56,53000.0,13.3388,13.3614,13.3331,13.3444,53000.0
2007-01-17 14:25:00,23.56,23.56,23.52,23.52,29900.0,13.3444,13.3444,13.3218,13.3218,29900.0
2007-01-17 14:30:00,23.52,23.54,23.51,23.53,23700.0,13.3218,13.3331,13.3161,13.3275,23700.0
2007-01-17 14:35:00,23.53,23.55,23.53,23.55,19000.0,13.3275,13.3388,13.3275,13.3388,19000.0
2007-01-17 14:40:00,23.55,23.55,23.51,23.54,23600.0,13.3388,13.3388,13.3161,13.3331,23600.0
2007-01-17 14:45:00,23.54,23.54,23.5,23.5,26100.0,13.3331,13.3331,13.3105,13.3105,26100.0
2007-01-17 14:50:00,23.51,23.55,23.46,23.55,75100.0,13.3161,13.3388,13.2878,13.3388,75100.0
2007-01-17 14:55:00,23.55,23.56,23.53,23.56,61900.0,13.3388,13.3444,13.3275,13.3444,61900.0
2007-01-17 15:00:00,23.56,23.56,23.54,23.55,45400.0,13.3444,13.3444,13.3331,13.3388,45400.0
2007-01-17 15:05:00,23.56,23.56,23.51,23.51,67000.0,13.3444,13.3444,13.3161,13.3161,67000.0
2007-01-17 15:10:00,23.51,23.55,23.49,23.54,52600.0,13.3161,13.3388,13.3048,13.3331,52600.0
2007-01-17 15:15:00,23.54,23.56,23.52,23.55,118800.0,13.3331,13.3444,13.3218,13.3388,118800.0
2007-01-17 15:20:00,23.54,23.56,23.53,23.53,155400.0,13.3331,13.3444,13.3275,13.3275,155400.0
2007-01-17 15:25:00,23.52,23.54,23.51,23.53,76700.0,13.3218,13.3331,13.3161,13.3275,76700.0
2007-01-17 15:30:00,23.53,23.55,23.53,23.55,60400.0,13.3275,13.3388,13.3275,13.3388,60400.0
2007-01-17 15:35:00,23.55,23.56,23.54,23.55,70500.0,13.3388,13.3444,13.3331,13.3388,70500.0
2007-01-17 15:40:00,23.56,23.56,23.54,23.55,43100.0,13.3444,13.3444,13.3331,13.3388,43100.0
2007-01-17 15:45:00,23.55,23.56,23.54,23.56,53500.0,13.3388,13.3444,13.3331,13.3444,53500.0
2007-01-17 15:50:00,23.55,23.56,23.54,23.56,77200.0,13.3388,13.3444,13.3331,13.3444,77200.0
2007-01-17 15:55:00,23.56,23.57,23.53,23.57,71800.0,13.3444,13.3501,13.3275,13.3501,71800.0
2007-01-18 09:30:00,23.48,23.48,23.26,23.35,120500.0,13.2991,13.2991,13.1745,13.2255,120500.0
2007-01-18 09:35:00,23.34,23.45,23.31,23.32,56500.0,13.2198,13.2821,13.2028,13.2085,56500.0
2007-01-18 09:40:00,23.31,23.36,23.28,23.33,35500.0,13.2028,13.2312,13.1859,13.2142,35500.0
2007-01-18 09:45:00,23.34,23.45,23.32,23.33,39800.0,13.2198,13.2821,13.2085,13.2142,39800.0
2007-01-18 09:50:00,23.33,23.45,23.3,23.41,78300.0,13.2142,13.2821,13.1972,13.2595,78300.0
2007-01-18 09:55:00,23.41,23.42,23.34,23.36,109800.0,13.2595,13.2652,13.2198,13.2312,109800.0
2007-01-18 10:00:00,23.36,23.38,23.33,23.37,125000.0,13.2312,13.2425,13.2142,13.2368,125000.0
2007-01-18 10:05:00,23.36,23.37,23.29,23.32,92400.0,13.2312,13.2368,13.1915,13.2085,92400.0
2007-01-18 10:10:00,23.32,23.33,23.25,23.25,89300.0,13.2085,13.2142,13.1689,13.1689,89300.0
2007-01-18 10:15:00,23.25,23.26,23.21,23.21,68600.0,13.1689,13.1745,13.1462,13.1462,68600.0
2007-01-18 10:20:00,23.22,23.24,23.17,23.17,44300.0,13.1519,13.1632,13.1236,13.1236,44300.0
2007-01-18 10:25:00,23.15,23.22,23.14,23.2,44100.0,13.1122,13.1519,13.1066,13.1405,44100.0
2007-01-18 10:30:00,23.2,23.24,23.2,23.21,19500.0,13.1405,13.1632,13.1405,13.1462,19500.0
2007-01-18 10:35:00,23.2,23.2,23.15,23.16,8000.0,13.1405,13.1405,13.1122,13.1179,8000.0
2007-01-18 10:40:00,23.15,23.15,23.12,23.13,19600.0,13.1122,13.1122,13.0952,13.1009,19600.0
2007-01-18 10:45:00,23.12,23.13,23.09,23.09,24500.0,13.0952,13.1009,13.0782,13.0782,24500.0
2007-01-18 10:50:00,23.09,23.11,23.09,23.11,18600.0,13.0782,13.0896,13.0782,13.0896,18600.0
2007-01-18 10:55:00,23.11,23.14,23.11,23.12,13000.0,13.0896,13.1066,13.0896,13.0952,13000.0
2007-01-18 11:00:00,23.13,23.19,23.12,23.18,25600.0,13.1009,13.1349,13.0952,13.1292,25600.0
2007-01-18 11:05:00,23.19,23.28,23.19,23.26,39200.0,13.1349,13.1859,13.1349,13.1745,39200.0
2007-01-18 11:10:00,23.27,23.31,23.25,23.31,91200.0,13.1802,13.2028,13.1689,13.2028,91200.0
2007-01-18 11:15:00,23.3,23.39,23.25,23.37,120200.0,13.1972,13.2482,13.1689,13.2368,120200.0
2007-01-18 11:20:00,23.37,23.44,23.32,23.39,104200.0,13.2368,13.2765,13.2085,13.2482,104200.0
2007-01-18 11:25:00,23.39,23.43,23.35,23.39,140400.0,13.2482,13.2708,13.2255,13.2482,140400.0
2007-01-18 11:30:00,23.39,23.43,23.38,23.41,59500.0,13.2482,13.2708,13.2425,13.2595,59500.0
2007-01-18 11:35:00,23.41,23.44,23.41,23.43,28300.0,13.2595,13.2765,13.2595,13.2708,28300.0
2007-01-18 11:40:00,23.43,23.44,23.4,23.4,35300.0,13.2708,13.2765,13.2538,13.2538,35300.0
2007-01-18 11:45:00,23.41,23.45,23.4,23.45,30800.0,13.2595,13.2821,13.2538,13.2821,30800.0
2007-01-18 11:50:00,23.44,23.47,23.44,23.46,40700.0,13.2765,13.2935,13.2765,13.2878,40700.0
2007-01-18 11:55:00,23.46,23.46,23.43,23.45,102800.0,13.2878,13.2878,13.2708,13.2821,102800.0
2007-01-18 12:00:00,23.45,23.52,23.45,23.52,79500.0,13.2821,13.3218,13.2821,13.3218,79500.0
2007-01-18 12:05:00,23.5,23.54,23.4,23.51,46900.0,13.3105,13.3331,13.2538,13.3161,46900.0
2007-01-18 12:10:00,23.51,23.51,23.5,23.5,19100.0,13.3161,13.3161,13.3105,13.3105,19100.0
2007-01-18 12:15:00,23.5,23.52,23.5,23.51,51800.0,13.3105,13.3218,13.3105,13.3161,51800.0
2007-01-18 12:20:00,23.51,23.52,23.51,23.51,17200.0,13.3161,13.3218,13.3161,13.3161,17200.0
2007-01-18 12:25:00,23.51,23.52,23.51,23.51,7800.0,13.3161,13.3218,13.3161,13.3161,7800.0
2007-01-18 12:30:00,23.51,23.51,23.5,23.51,9900.0,13.3161,13.3161,13.3105,13.3161,9900.0
2007-01-18 12:35:00,23.5,23.51,23.5,23.51,25200.0,13.3105,13.3161,13.3105,13.3161,25200.0
2007-01-18 12:40:00,23.5,23.51,23.5,23.51,55200.0,13.3105,13.3161,13.3105,13.3161,55200.0
2007-01-18 12:45:00,23.51,23.53,23.51,23.53,30400.0,13.3161,13.3275,13.3161,13.3275,30400.0
2007-01-18 12:50:00,23.53,23.53,23.52,23.52,8700.0,13.3275,13.3275,13.3218,13.3218,8700.0
2007-01-18 12:55:00,23.52,23.53,23.52,23.52,10000.0,13.3218,13.3275,13.3218,13.3218,10000.0
2007-01-18 13:00:00,23.53,23.54,23.52,23.54,33700.0,13.3275,13.3331,13.3218,13.3331,33700.0
2007-01-18 13:05:00,23.53,23.56,23.53,23.56,29800.0,13.3275,13.3444,13.3275,13.3444,29800.0
2007-01-18 13:10:00,23.56,23.6,23.54,23.6,143500.0,13.3444,13.3671,13.3331,13.3671,143500.0
2007-01-18 13:15:00,23.59,23.59,23.55,23.56,21000.0,13.3614,13.3614,13.3388,13.3444,21000.0
2007-01-18 13:20:00,23.55,23.56,23.54,23.56,28900.0,13.3388,13.3444,13.3331,13.3444,28900.0
2007-01-18 13:25:00,23.55,23.56,23.55,23.55,12400.0,13.3388,13.3444,13.3388,13.3388,12400.0
2007-01-18 13:30:00,23.55,23.58,23.55,23.57,22700.0,13.3388,13.3558,13.3388,13.3501,22700.0
2007-01-18 13:35:00,23.57,23.58,23.54,23.54,31500.0,13.3501,13.3558,13.3331,13.3331,31500.0
2007-01-18 13:40:00,23.54,23.55,23.53,23.53,51600.0,13.3331,13.3388,13.3275,13.3275,51600.0
2007-01-18 13:45:00,23.53,23.54,23.52,23.52,29200.0,13.3275,13.3331,13.3218,13.3218,29200.0
2007-01-18 13:50:00,23.52,23.53,23.52,23.52,28100.0,13.3218,13.3275,13.3218,13.3218,28100.0
2007-01-18 13:55:00,23.52,23.55,23.52,23.54,36300.0,13.3218,13.3388,13.3218,13.3331,36300.0
2007-01-18 14:00:00,23.54,23.55,23.49,23.49,38800.0,13.3331,13.3388,13.3048,13.3048,38800.0
2007-01-18 14:05:00,23.49,23.52,23.49,23.52,46300.0,13.3048,13.3218,13.3048,13.3218,46300.0
2007-01-18 14:10:00,23.51,23.52,23.5,23.51,35800.0,13.3161,13.3218,13.3105,13.3161,35800.0
2007-01-18 14:15:00,23.52,23.53,23.51,23.51,17100.0,13.3218,13.3275,13.3161,13.3161,17100.0
2007-01-18 14:20:00,23.51,23.56,23.51,23.55,54300.0,13.3161,13.3444,13.3161,13.3388,54300.0
2007-01-18 14:25:00,23.55,23.56,23.5,23.51,41800.0,13.3388,13.3444,13.3105,13.3161,41800.0
2007-01-18 14:30:00,23.51,23.52,23.51,23.51,21600.0,13.3161,13.3218,13.3161,13.3161,21600.0
2007-01-18 14:35:00,23.52,23.53,23.51,23.52,38000.0,13.3218,13.3275,13.3161,13.3218,38000.0
2007-01-18 14:40:00,23.52,23.56,23.52,23.56,47300.0,13.3218,13.3444,13.3218,13.3444,47300.0
2007-01-18 14:45:00,23.55,23.56,23.52,23.53,26800.0,13.3388,13.3444,13.3218,13.3275,26800.0
2007-01-18 14:50:00,23.53,23.53,23.51,23.51,32300.0,13.3275,13.3275,13.3161,13.3161,32300.0
2007-01-18 14:55:00,23.51,23.52,23.49,23.5,46300.0,13.3161,13.3218,13.3048,13.3105,46300.0
2007-01-18 15:00:00,23.5,23.51,23.5,23.5,28800.0,13.3105,13.3161,13.3105,13.3105,28800.0
2007-01-18 15:05:00,23.51,23.51,23.48,23.48,75400.0,13.3161,13.3161,13.2991,13.2991,75400.0
2007-01-18 15:10:00,23.49,23.52,23.46,23.51,48900.0,13.3048,13.3218,13.2878,13.3161,48900.0
2007-01-18 15:15:00,23.51,23.51,23.5,23.5,23100.0,13.3161,13.3161,13.3105,13.3105,23100.0
2007-01-18 15:20:00,23.5,23.51,23.5,23.5,20500.0,13.3105,13.3161,13.3105,13.3105,20500.0
2007-01-18 15:25:00,23.51,23.51,23.49,23.49,15700.0,13.3161,13.3161,13.3048,13.3048,15700.0
2007-01-18 15:30:00,23.5,23.53,23.49,23.52,87600.0,13.3105,13.3275,13.3048,13.3218,87600.0
2007-01-18 15:35:00,23.53,23.53,23.5,23.51,45000.0,13.3275,13.3275,13.3105,13.3161,45000.0
2007-01-18 15:40:00,23.5,23.52,23.5,23.52,60800.0,13.3105,13.3218,13.3105,13.3218,60800.0
2007-01-18 15:45:00,23.52,23.52,23.5,23.51,22000.0,13.3218,13.3218,13.3105,13.3161,22000.0
2007-01-18 15:50:00,23.51,23.54,23.5,23.51,70500.0,13.3161,13.3331,13.3105,13.3161,70500.0
2007-01-18 15:55:00,23.51,23.51,23.49,23.5,62200.0,13.3161,13.3161,13.3048,13.3105,62200.0
2007-01-19 09:30:00,23.6,23.66,23.5,23.57,360700.0,13.3671,13.4011,13.3105,13.3501,360700.0
2007-01-19 09:35:00,23.57,23.66,23.57,23.6,93200.0,13.3501,13.4011,13.3501,13.3671,93200.0
2007-01-19 09:40:00,23.6,23.61,23.57,23.57,49100.0,13.3671,13.3728,13.3501,13.3501,49100.0
2007-01-19 09:45:00,23.57,23.58,23.55,23.56,19500.0,13.3501,13.3558,13.3388,13.3444,19500.0
2007-01-19 09:50:00,23.56,23.58,23.55,23.55,142900.0,13.3444,13.3558,13.3388,13.3388,142900.0
2007-01-19 09:55:00,23.56,23.58,23.55,23.58,24500.0,13.3444,13.3558,13.3388,13.3558,24500.0
2007-01-19 10:00:00,23.58,23.59,23.56,23.58,22400.0,13.3558,13.3614,13.3444,13.3558,22400.0
2007-01-19 10:05:00,23.58,23.59,23.55,23.55,116300.0,13.3558,13.3614,13.3388,13.3388,116300.0
2007-01-19 10:10:00,23.55,23.56,23.53,23.55,69100.0,13.3388,13.3444,13.3275,13.3388,69100.0
2007-01-19 10:15:00,23.55,23.56,23.54,23.54,26000.0,13.3388,13.3444,13.3331,13.3331,26000.0
2007-01-19 10:20:00,23.55,23.56,23.54,23.54,35700.0,13.3388,13.3444,13.3331,13.3331,35700.0
2007-01-19 10:25:00,23.55,23.56,23.53,23.53,18600.0,13.3388,13.3444,13.3275,13.3275,18600.0
2007-01-19 10:30:00,23.53,23.55,23.48,23.51,202200.0,13.3275,13.3388,13.2991,13.3161,202200.0
2007-01-19 10:35:00,23.5,23.51,23.48,23.5,47600.0,13.3105,13.3161,13.2991,13.3105,47600.0
2007-01-19 10:40:00,23.51,23.56,23.49,23.56,86900.0,13.3161,13.3444,13.3048,13.3444,86900.0
2007-01-19 10:45:00,23.56,23.58,23.54,23.56,58900.0,13.3444,13.3558,13.3331,13.3444,58900.0
2007-01-19 10:50:00,23.56,23.56,23.53,23.54,18800.0,13.3444,13.3444,13.3275,13.3331,18800.0
2007-01-19 10:55:00,23.55,23.58,23.54,23.54,28900.0,13.3388,13.3558,13.3331,13.3331,28900.0
2007-01-19 11:00:00,23.54,23.55,23.53,23.53,13400.0,13.3331,13.3388,13.3275,13.3275,13400.0
2007-01-19 11:05:00,23.53,23.53,23.51,23.51,23400.0,13.3275,13.3275,13.3161,13.3161,23400.0
2007-01-19 11:10:00,23.51,23.52,23.49,23.49,21400.0,13.3161,13.3218,13.3048,13.3048,21400.0
2007-01-19 11:15:00,23.49,23.5,23.47,23.49,38000.0,13.3048,13.3105,13.2935,13.3048,38000.0
2007-01-19 11:20:00,23.48,23.51,23.48,23.5,449200.0,13.2991,13.3161,13.2991,13.3105,449200.0
2007-01-19 11:25:00,23.51,23.51,23.49,23.49,12900.0,13.3161,13.3161,13.3048,13.3048,12900.0
2007-01-19 11:30:00,23.49,23.49,23.46,23.46,12600.0,13.3048,13.3048,13.2878,13.2878,12600.0
2007-01-19 11:35:00,23.46,23.46,23.43,23.45,45800.0,13.2878,13.2878,13.2708,13.2821,45800.0
2007-01-19 11:40:00,23.46,23.48,23.45,23.48,30800.0,13.2878,13.2991,13.2821,13.2991,30800.0
2007-01-19 11:45:00,23.48,23.48,23.45,23.45,13500.0,13.2991,13.2991,13.2821,13.2821,13500.0
2007-01-19 11:50:00,23.45,23.45,23.43,23.44,30600.0,13.2821,13.2821,13.2708,13.2765,30600.0
2007-01-19 11:55:00,23.43,23.45,23.43,23.43,23600.0,13.2708,13.2821,13.2708,13.2708,23600.0
2007-01-19 12:00:00,23.44,23.44,23.41,23.41,20900.0,13.2765,13.2765,13.2595,13.2595,20900.0
2007-01-19 12:05:00,23.41,23.42,23.38,23.38,17600.0,13.2595,13.2652,13.2425,13.2425,17600.0
2007-01-19 12:10:00,23.38,23.38,23.34,23.35,34700.0,13.2425,13.2425,13.2198,13.2255,34700.0
2007-01-19 12:15:00,23.35,23.35,23.34,23.34,8600.0,13.2255,13.2255,13.2198,13.2198,8600.0
2007-01-19 12:20:00,23.33,23.35,23.33,23.34,18500.0,13.2142,13.2255,13.2142,13.2198,18500.0
2007-01-19 12:25:00,23.34,23.35,23.33,23.33,11100.0,13.2198,13.2255,13.2142,13.2142,11100.0
2007-01-19 12:30:00,23.33,23.33,23.32,23.32,7800.0,13.2142,13.2142,13.2085,13.2085,7800.0
2007-01-19 12:35:00,23.32,23.32,23.3,23.31,8500.0,13.2085,13.2085,13.1972,13.2028,8500.0
2007-01-19 12:40:00,23.3,23.31,23.3,23.3,8100.0,13.1972,13.2028,13.1972,13.1972,8100.0
2007-01-19 12:45:00,23.29,23.3,23.29,23.3,10500.0,13.1915,13.1972,13.1915,13.1972,10500.0
2007-01-19 12:50:00,23.3,23.3,23.28,23.29,9400.0,13.1972,13.1972,13.1859,13.1915,9400.0
2007-01-19 12:55:00,23.28,23.29,23.28,23.28,7300.0,13.1859,13.1915,13.1859,13.1859,7300.0
2007-01-19 13:00:00,23.28,23.31,23.28,23.31,20800.0,13.1859,13.2028,13.1859,13.2028,20800.0
2007-01-19 13:05:00,23.31,23.31,23.3,23.3,7500.0,13.2028,13.2028,13.1972,13.1972,7500.0
2007-01-19 13:10:00,23.3,23.31,23.3,23.31,6500.0,13.1972,13.2028,13.1972,13.2028,6500.0
2007-01-19 13:15:00,23.31,23.32,23.3,23.32,23100.0,13.2028,13.2085,13.1972,13.2085,23100.0
2007-01-19 13:20:00,23.32,23.32,23.29,23.29,12500.0,13.2085,13.2085,13.1915,13.1915,12500.0
2007-01-19 13:25:00,23.3,23.3,23.29,23.29,8500.0,13.1972,13.1972,13.1915,13.1915,8500.0
2007-01-19 13:30:00,23.29,23.3,23.26,23.26,20500.0,13.1915,13.1972,13.1745,13.1745,20500.0
2007-01-19 13:35:00,23.26,23.27,23.25,23.26,14300.0,13.1745,13.1802,13.1689,13.1745,14300.0
2007-01-19 13:40:00,23.26,23.27,23.25,23.26,23100.0,13.1745,13.1802,13.1689,13.1745,23100.0
2007-01-19 13:45:00,23.26,23.26,23.25,23.26,8700.0,13.1745,13.1745,13.1689,13.1745,8700.0
2007-01-19 13:50:00,23.26,23.26,23.17,23.23,81100.0,13.1745,13.1745,13.1236,13.1575,81100.0
2007-01-19 13:55:00,23.23,23.27,23.21,23.26,37800.0,13.1575,13.1802,13.1462,13.1745,37800.0
2007-01-19 14:00:00,23.26,23.27,23.25,23.26,17300.0,13.1745,13.1802,13.1689,13.1745,17300.0
2007-01-19 14:05:00,23.26,23.28,23.26,23.27,19300.0,13.1745,13.1859,13.1745,13.1802,19300.0
2007-01-19 14:10:00,23.26,23.28,23.26,23.28,11900.0,13.1745,13.1859,13.1745,13.1859,11900.0
2007-01-19 14:15:00,23.27,23.32,23.27,23.31,34600.0,13.1802,13.2085,13.1802,13.2028,34600.0
2007-01-19 14:20:00,23.31,23.32,23.3,23.3,8400.0,13.2028,13.2085,13.1972,13.1972,8400.0
2007-01-19 14:25:00,23.31,23.31,23.27,23.28,9300.0,13.2028,13.2028,13.1802,13.1859,9300.0
2007-01-19 14:30:00,23.28,23.31,23.28,23.31,35400.0,13.1859,13.2028,13.1859,13.2028,35400.0
2007-01-19 14:35:00,23.3,23.32,23.3,23.3,16600.0,13.1972,13.2085,13.1972,13.1972,16600.0
2007-01-19 14:40:00,23.3,23.31,23.3,23.31,13200.0,13.1972,13.2028,13.1972,13.2028,13200.0
2007-01-19 14:45:00,23.3,23.31,23.3,23.31,11300.0,13.1972,13.2028,13.1972,13.2028,11300.0
2007-01-19 14:50:00,23.3,23.31,23.3,23.31,17100.0,13.1972,13.2028,13.1972,13.2028,17100.0
2007-01-19 14:55:00,23.31,23.31,23.3,23.3,20100.0,13.2028,13.2028,13.1972,13.1972,20100.0
2007-01-19 15:00:00,23.3,23.32,23.3,23.31,22100.0,13.1972,13.2085,13.1972,13.2028,22100.0
2007-01-19 15:05:00,23.3,23.32,23.3,23.32,11600.0,13.1972,13.2085,13.1972,13.2085,11600.0
2007-01-19 15:10:00,23.31,23.31,23.3,23.31,14200.0,13.2028,13.2028,13.1972,13.2028,14200.0
2007-01-19 15:15:00,23.3,23.31,23.3,23.3,16100.0,13.1972,13.2028,13.1972,13.1972,16100.0
2007-01-19 15:20:00,23.31,23.31,23.28,23.28,24300.0,13.2028,13.2028,13.1859,13.1859,24300.0
2007-01-19 15:25:00,23.28,23.28,23.25,23.26,38700.0,13.1859,13.1859,13.1689,13.1745,38700.0
2007-01-19 15:30:00,23.25,23.27,23.25,23.26,27300.0,13.1689,13.1802,13.1689,13.1745,27300.0
2007-01-19 15:35:00,23.26,23.27,23.26,23.27,18300.0,13.1745,13.1802,13.1745,13.1802,18300.0
2007-01-19 15:40:00,23.27,23.27,23.26,23.27,27700.0,13.1802,13.1802,13.1745,13.1802,27700.0
2007-01-19 15:45:00,23.27,23.27,23.25,23.26,39400.0,13.1802,13.1802,13.1689,13.1745,39400.0
2007-01-19 15:50:00,23.26,23.28,23.25,23.27,51300.0,13.1745,13.1859,13.1689,13.1802,51300.0
2007-01-19 15:55:00,23.27,23.31,23.27,23.3,55200.0,13.1802,13.2028,13.1802,13.1972,55200.0
2007-01-22 09:30:00,23.17,23.3,23.17,23.23,42500.0,13.1236,13.1972,13.1236,13.1575,42500.0
2007-01-22 09:35:00,23.24,23.26,23.22,23.24,8400.0,13.1632,13.1745,13.1519,13.1632,8400.0
2007-01-22 09:40:00,23.25,23.25,23.15,23.18,31000.0,13.1689,13.1689,13.1122,13.1292,31000.0
2007-01-22 09:45:00,23.18,23.2,23.16,23.16,10400.0,13.1292,13.1405,13.1179,13.1179,10400.0
2007-01-22 09:50:00,23.17,23.17,23.11,23.11,53800.0,13.1236,13.1236,13.0896,13.0896,53800.0
2007-01-22 09:55:00,23.11,23.12,23.1,23.12,18500.0,13.0896,13.0952,13.0839,13.0952,18500.0
2007-01-22 10:00:00,23.12,23.12,23.06,23.06,47900.0,13.0952,13.0952,13.0612,13.0612,47900.0
2007-01-22 10:05:00,23.07,23.08,23.01,23.01,50400.0,13.0669,13.0726,13.0329,13.0329,50400.0
2007-01-22 10:10:00,23.02,23.02,22.91,22.95,110600.0,13.0386,13.0386,12.9763,12.9989,110600.0
2007-01-22 10:15:00,22.96,22.97,22.91,22.91,105000.0,13.0046,13.0103,12.9763,12.9763,105000.0
2007-01-22 10:20:00,22.92,22.94,22.9,22.91,68600.0,12.982,12.9933,12.9706,12.9763,68600.0
2007-01-22 10:25:00,22.91,22.94,22.91,22.93,61600.0,12.9763,12.9933,12.9763,12.9876,61600.0
2007-01-22 10:30:00,22.93,22.95,22.93,22.95,20500.0,12.9876,12.9989,12.9876,12.9989,20500.0
2007-01-22 10:35:00,22.95,22.97,22.94,22.97,18300.0,12.9989,13.0103,12.9933,13.0103,18300.0
2007-01-22 10:40:00,22.96,22.98,22.95,22.97,16900.0,13.0046,13.0159,12.9989,13.0103,16900.0
2007-01-22 10:45:00,22.98,23.02,22.96,23.02,38400.0,13.0159,13.0386,13.0046,13.0386,38400.0
2007-01-22 10:50:00,23.02,23.03,22.99,23.03,30100.0,13.0386,13.0443,13.0216,13.0443,30100.0
2007-01-22 10:55:00,23.03,23.03,23.0,23.03,13800.0,13.0443,13.0443,13.0273,13.0443,13800.0
2007-01-22 11:00:00,23.02,23.04,23.02,23.02,24300.0,13.0386,13.0499,13.0386,13.0386,24300.0
2007-01-22 11:05:00,23.03,23.03,22.99,23.0,20500.0,13.0443,13.0443,13.0216,13.0273,20500.0
2007-01-22 11:10:00,22.99,23.0,22.97,22.97,38000.0,13.0216,13.0273,13.0103,13.0103,38000.0
2007-01-22 11:15:00,22.98,22.99,22.98,22.98,3500.0,13.0159,13.0216,13.0159,13.0159,3500.0
2007-01-22 11:20:00,22.98,23.0,22.98,22.99,11100.0,13.0159,13.0273,13.0159,13.0216,11100.0
2007-01-22 11:25:00,23.0,23.0,22.97,22.98,17100.0,13.0273,13.0273,13.0103,13.0159,17100.0
2007-01-22 11:30:00,22.98,22.98,22.95,22.96,41600.0,13.0159,13.0159,12.9989,13.0046,41600.0
2007-01-22 11:35:00,22.96,23.01,22.96,22.99,77400.0,13.0046,13.0329,13.0046,13.0216,77400.0
2007-01-22 11:40:00,22.99,23.0,22.98,23.0,20500.0,13.0216,13.0273,13.0159,13.0273,20500.0
2007-01-22 11:45:00,22.99,23.0,22.98,22.99,23500.0,13.0216,13.0273,13.0159,13.0216,23500.0
2007-01-22 11:50:00,23.0,23.0,22.99,23.0,7300.0,13.0273,13.0273,13.0216,13.0273,7300.0
2007-01-22 11:55:00,23.0,23.01,22.99,23.01,38500.0,13.0273,13.0329,13.0216,13.0329,38500.0
2007-01-22 12:00:00,23.0,23.0,23.0,23.0,7700.0,13.0273,13.0273,13.0273,13.0273,7700.0
2007-01-22 12:05:00,23.0,23.0,22.99,23.0,5900.0,13.0273,13.0273,13.0216,13.0273,5900.0
2007-01-22 12:10:00,23.0,23.01,22.99,23.0,9300.0,13.0273,13.0329,13.0216,13.0273,9300.0
2007-01-22 12:15:00,22.99,23.01,22.99,23.01,21400.0,13.0216,13.0329,13.0216,13.0329,21400.0
2007-01-22 12:20:00,23.01,23.01,23.0,23.0,7400.0,13.0329,13.0329,13.0273,13.0273,7400.0
2007-01-22 12:25:00,23.0,23.02,23.0,23.01,13400.0,13.0273,13.0386,13.0273,13.0329,13400.0
2007-01-22 12:30:00,23.01,23.02,23.01,23.01,8400.0,13.0329,13.0386,13.0329,13.0329,8400.0
2007-01-22 12:35:00,23.02,23.02,23.01,23.02,13200.0,13.0386,13.0386,13.0329,13.0386,13200.0
2007-01-22 12:40:00,23.02,23.02,22.93,23.01,77800.0,13.0386,13.0386,12.9876,13.0329,77800.0
2007-01-22 12:45:00,23.0,23.01,22.99,23.01,25500.0,13.0273,13.0329,13.0216,13.0329,25500.0
2007-01-22 12:50:00,23.0,23.03,23.0,23.02,18400.0,13.0273,13.0443,13.0273,13.0386,18400.0
2007-01-22 12:55:00,23.02,23.03,23.01,23.02,28000.0,13.0386,13.0443,13.0329,13.0386,28000.0
2007-01-22 13:00:00,23.02,23.07,23.02,23.07,47300.0,13.0386,13.0669,13.0386,13.0669,47300.0
2007-01-22 13:05:00,23.07,23.08,23.04,23.07,64700.0,13.0669,13.0726,13.0499,13.0669,64700.0
2007-01-22 13:10:00,23.08,23.1,23.07,23.07,47200.0,13.0726,13.0839,13.0669,13.0669,47200.0
2007-01-22 13:15:00,23.07,23.08,23.07,23.07,25700.0,13.0669,13.0726,13.0669,13.0669,25700.0
2007-01-22 13:20:00,23.07,23.08,23.06,23.06,46400.0,13.0669,13.0726,13.0612,13.0612,46400.0
2007-01-22 13:25:00,23.07,23.09,23.06,23.09,27300.0,13.0669,13.0782,13.0612,13.0782,27300.0
2007-01-22 13:30:00,23.08,23.1,23.08,23.08,19400.0,13.0726,13.0839,13.0726,13.0726,19400.0
2007-01-22 13:35:00,23.09,23.11,23.08,23.1,31400.0,13.0782,13.0896,13.0726,13.0839,31400.0
2007-01-22 13:40:00,23.1,23.12,23.1,23.1,38700.0,13.0839,13.0952,13.0839,13.0839,38700.0
2007-01-22 13:45:00,23.1,23.1,23.09,23.09,20800.0,13.0839,13.0839,13.0782,13.0782,20800.0
2007-01-22 13:50:00,23.09,23.13,23.09,23.12,39500.0,13.0782,13.1009,13.0782,13.0952,39500.0
2007-01-22 13:55:00,23.12,23.19,23.12,23.15,109300.0,13.0952,13.1349,13.0952,13.1122,109300.0
2007-01-22 14:00:00,23.14,23.14,23.1,23.11,41300.0,13.1066,13.1066,13.0839,13.0896,41300.0
2007-01-22 14:05:00,23.12,23.13,23.11,23.13,13600.0,13.0952,13.1009,13.0896,13.1009,13600.0
2007-01-22 14:10:00,23.12,23.13,23.09,23.13,47700.0,13.0952,13.1009,13.0782,13.1009,47700.0
2007-01-22 14:15:00,23.12,23.14,23.12,23.14,21600.0,13.0952,13.1066,13.0952,13.1066,21600.0
2007-01-22 14:20:00,23.13,23.14,23.13,23.13,18400.0,13.1009,13.1066,13.1009,13.1009,18400.0
2007-01-22 14:25:00,23.13,23.14,23.12,23.13,36500.0,13.1009,13.1066,13.0952,13.1009,36500.0
2007-01-22 14:30:00,23.13,23.13,23.11,23.12,20900.0,13.1009,13.1009,13.0896,13.0952,20900.0
2007-01-22 14:35:00,23.12,23.13,23.11,23.12,24100.0,13.0952,13.1009,13.0896,13.0952,24100.0
2007-01-22 14:40:00,23.13,23.13,23.09,23.13,54700.0,13.1009,13.1009,13.0782,13.1009,54700.0
2007-01-22 14:45:00,23.13,23.13,23.11,23.12,24900.0,13.1009,13.1009,13.0896,13.0952,24900.0
2007-01-22 14:50:00,23.12,23.13,23.11,23.13,99100.0,13.0952,13.1009,13.0896,13.1009,99100.0
2007-01-22 14:55:00,23.13,23.14,23.12,23.13,21100.0,13.1009,13.1066,13.0952,13.1009,21100.0
2007-01-22 15:00:00,23.13,23.14,23.09,23.1,37400.0,13.1009,13.1066,13.0782,13.0839,37400.0
2007-01-22 15:05:00,23.1,23.11,23.09,23.09,12200.0,13.0839,13.0896,13.0782,13.0782,12200.0
2007-01-22 15:10:00,23.1,23.11,23.09,23.1,27600.0,13.0839,13.0896,13.0782,13.0839,27600.0
2007-01-22 15:15:00,23.11,23.11,23.1,23.1,11700.0,13.0896,13.0896,13.0839,13.0839,11700.0
2007-01-22 15:20:00,23.1,23.1,23.09,23.09,31200.0,13.0839,13.0839,13.0782,13.0782,31200.0
2007-01-22 15:25:00,23.09,23.1,23.07,23.08,87100.0,13.0782,13.0839,13.0669,13.0726,87100.0
2007-01-22 15:30:00,23.09,23.11,23.08,23.09,28500.0,13.0782,13.0896,13.0726,13.0782,28500.0
2007-01-22 15:35:00,23.09,23.11,23.09,23.11,47200.0,13.0782,13.0896,13.0782,13.0896,47200.0
2007-01-22 15:40:00,23.11,23.11,23.09,23.09,78400.0,13.0896,13.0896,13.0782,13.0782,78400.0
2007-01-22 15:45:00,23.09,23.1,23.09,23.1,31800.0,13.0782,13.0839,13.0782,13.0839,31800.0
2007-01-22 15:50:00,23.09,23.11,23.09,23.11,40400.0,13.0782,13.0896,13.0782,13.0896,40400.0
2007-01-22 15:55:00,23.11,23.11,23.05,23.06,118700.0,13.0896,13.0896,13.0556,13.0612,118700.0
2007-01-23 09:30:00,22.99,23.1,22.99,23.1,58700.0,13.0216,13.0839,13.0216,13.0839,58700.0
2007-01-23 09:35:00,23.07,23.07,23.0,23.01,25800.0,13.0669,13.0669,13.0273,13.0329,25800.0
2007-01-23 09:40:00,23.0,23.03,22.97,23.0,25700.0,13.0273,13.0443,13.0103,13.0273,25700.0
2007-01-23 09:45:00,22.99,23.0,22.96,22.97,19200.0,13.0216,13.0273,13.0046,13.0103,19200.0
2007-01-23 09:50:00,22.97,23.0,22.95,23.0,54300.0,13.0103,13.0273,12.9989,13.0273,54300.0
2007-01-23 09:55:00,22.99,23.0,22.99,22.99,11200.0,13.0216,13.0273,13.0216,13.0216,11200.0
2007-01-23 10:00:00,22.99,23.01,22.99,22.99,49000.0,13.0216,13.0329,13.0216,13.0216,49000.0
2007-01-23 10:05:00,23.0,23.0,22.99,23.0,31800.0,13.0273,13.0273,13.0216,13.0273,31800.0
2007-01-23 10:10:00,23.0,23.01,22.96,22.99,59700.0,13.0273,13.0329,13.0046,13.0216,59700.0
2007-01-23 10:15:00,22.99,23.0,22.99,23.0,33000.0,13.0216,13.0273,13.0216,13.0273,33000.0
2007-01-23 10:20:00,23.0,23.03,22.99,23.03,41300.0,13.0273,13.0443,13.0216,13.0443,41300.0
2007-01-23 10:25:00,23.03,23.03,22.98,23.0,34700.0,13.0443,13.0443,13.0159,13.0273,34700.0
2007-01-23 10:30:00,23.0,23.02,22.99,23.02,15300.0,13.0273,13.0386,13.0216,13.0386,15300.0
2007-01-23 10:35:00,23.01,23.04,23.01,23.04,9900.0,13.0329,13.0499,13.0329,13.0499,9900.0
2007-01-23 10:40:00,23.04,23.04,23.03,23.03,8700.0,13.0499,13.0499,13.0443,13.0443,8700.0
2007-01-23 10:45:00,23.04,23.05,23.03,23.05,18700.0,13.0499,13.0556,13.0443,13.0556,18700.0
2007-01-23 10:50:00,23.05,23.1,23.05,23.1,40100.0,13.0556,13.0839,13.0556,13.0839,40100.0
2007-01-23 10:55:00,23.1,23.11,23.1,23.1,22000.0,13.0839,13.0896,13.0839,13.0839,22000.0
2007-01-23 11:00:00,23.1,23.1,23.09,23.1,21100.0,13.0839,13.0839,13.0782,13.0839,21100.0
2007-01-23 11:05:00,23.1,23.11,23.09,23.11,67100.0,13.0839,13.0896,13.0782,13.0896,67100.0
2007-01-23 11:10:00,23.11,23.13,23.1,23.13,33600.0,13.0896,13.1009,13.0839,13.1009,33600.0
2007-01-23 11:15:00,23.13,23.2,23.12,23.2,100400.0,13.1009,13.1405,13.0952,13.1405,100400.0
2007-01-23 11:20:00,23.19,23.2,23.18,23.19,15900.0,13.1349,13.1405,13.1292,13.1349,15900.0
2007-01-23 11:25:00,23.19,23.2,23.18,23.19,29700.0,13.1349,13.1405,13.1292,13.1349,29700.0
2007-01-23 11:30:00,23.19,23.19,23.15,23.16,28100.0,13.1349,13.1349,13.1122,13.1179,28100.0
2007-01-23 11:35:00,23.16,23.17,23.12,23.14,35900.0,13.1179,13.1236,13.0952,13.1066,35900.0
2007-01-23 11:40:00,23.13,23.15,23.13,23.14,18000.0,13.1009,13.1122,13.1009,13.1066,18000.0
2007-01-23 11:45:00,23.15,23.16,23.15,23.16,20400.0,13.1122,13.1179,13.1122,13.1179,20400.0
2007-01-23 11:50:00,23.15,23.16,23.14,23.15,21900.0,13.1122,13.1179,13.1066,13.1122,21900.0
2007-01-23 11:55:00,23.16,23.18,23.15,23.17,33000.0,13.1179,13.1292,13.1122,13.1236,33000.0
2007-01-23 12:00:00,23.16,23.17,23.12,23.13,23300.0,13.1179,13.1236,13.0952,13.1009,23300.0
2007-01-23 12:05:00,23.13,23.15,23.13,23.15,17800.0,13.1009,13.1122,13.1009,13.1122,17800.0
2007-01-23 12:10:00,23.14,23.16,23.14,23.16,15300.0,13.1066,13.1179,13.1066,13.1179,15300.0
2007-01-23 12:15:00,23.16,23.16,23.15,23.15,8300.0,13.1179,13.1179,13.1122,13.1122,8300.0
2007-01-23 12:20:00,23.16,23.17,23.15,23.16,39600.0,13.1179,13.1236,13.1122,13.1179,39600.0
2007-01-23 12:25:00,23.17,23.18,23.16,23.18,11600.0,13.1236,13.1292,13.1179,13.1292,11600.0
2007-01-23 12:30:00,23.18,23.21,23.18,23.21,38600.0,13.1292,13.1462,13.1292,13.1462,38600.0
2007-01-23 12:35:00,23.21,23.24,23.21,23.24,38300.0,13.1462,13.1632,13.1462,13.1632,38300.0
2007-01-23 12:40:00,23.23,23.25,23.23,23.24,36300.0,13.1575,13.1689,13.1575,13.1632,36300.0
2007-01-23 12:45:00,23.24,23.26,23.24,23.25,34600.0,13.1632,13.1745,13.1632,13.1689,34600.0
2007-01-23 12:50:00,23.26,23.3,23.25,23.28,34800.0,13.1745,13.1972,13.1689,13.1859,34800.0
2007-01-23 12:55:00,23.29,23.29,23.27,23.29,15600.0,13.1915,13.1915,13.1802,13.1915,15600.0
2007-01-23 13:00:00,23.28,23.29,23.27,23.28,16800.0,13.1859,13.1915,13.1802,13.1859,16800.0
2007-01-23 13:05:00,23.28,23.29,23.27,23.27,15100.0,13.1859,13.1915,13.1802,13.1802,15100.0
2007-01-23 13:10:00,23.28,23.29,23.27,23.29,24300.0,13.1859,13.1915,13.1802,13.1915,24300.0
2007-01-23 13:15:00,23.28,23.29,23.28,23.29,11700.0,13.1859,13.1915,13.1859,13.1915,11700.0
2007-01-23 13:20:00,23.29,23.31,23.28,23.3,64300.0,13.1915,13.2028,13.1859,13.1972,64300.0
2007-01-23 13:25:00,23.3,23.31,23.28,23.28,26300.0,13.1972,13.2028,13.1859,13.1859,26300.0
2007-01-23 13:30:00,23.28,23.29,23.28,23.28,13300.0,13.1859,13.1915,13.1859,13.1859,13300.0
2007-01-23 13:35:00,23.28,23.32,23.28,23.31,34000.0,13.1859,13.2085,13.1859,13.2028,34000.0
2007-01-23 13:40:00,23.32,23.35,23.3,23.35,64000.0,13.2085,13.2255,13.1972,13.2255,64000.0
2007-01-23 13:45:00,23.35,23.37,23.35,23.35,30900.0,13.2255,13.2368,13.2255,13.2255,30900.0
2007-01-23 13:50:00,23.35,23.36,23.33,23.34,29900.0,13.2255,13.2312,13.2142,13.2198,29900.0
2007-01-23 13:55:00,23.34,23.36,23.34,23.36,10700.0,13.2198,13.2312,13.2198,13.2312,10700.0
2007-01-23 14:00:00,23.35,23.36,23.34,23.34,26700.0,13.2255,13.2312,13.2198,13.2198,26700.0
2007-01-23 14:05:00,23.34,23.34,23.28,23.29,16800.0,13.2198,13.2198,13.1859,13.1915,16800.0
2007-01-23 14:10:00,23.28,23.28,23.23,23.23,24100.0,13.1859,13.1859,13.1575,13.1575,24100.0
2007-01-23 14:15:00,23.23,23.24,23.2,23.2,27100.0,13.1575,13.1632,13.1405,13.1405,27100.0
2007-01-23 14:20:00,23.21,23.23,23.21,23.21,26800.0,13.1462,13.1575,13.1462,13.1462,26800.0
2007-01-23 14:25:00,23.22,23.22,23.19,23.19,16300.0,13.1519,13.1519,13.1349,13.1349,16300.0
2007-01-23 14:30:00,23.2,23.2,23.17,23.18,25300.0,13.1405,13.1405,13.1236,13.1292,25300.0
2007-01-23 14:35:00,23.18,23.2,23.17,23.2,27600.0,13.1292,13.1405,13.1236,13.1405,27600.0
2007-01-23 14:40:00,23.2,23.21,23.12,23.12,25200.0,13.1405,13.1462,13.0952,13.0952,25200.0
2007-01-23 14:45:00,23.13,23.16,23.13,23.16,34900.0,13.1009,13.1179,13.1009,13.1179,34900.0
2007-01-23 14:50:00,23.16,23.22,23.16,23.22,39400.0,13.1179,13.1519,13.1179,13.1519,39400.0
2007-01-23 14:55:00,23.21,23.21,23.18,23.18,50000.0,13.1462,13.1462,13.1292,13.1292,50000.0
2007-01-23 15:00:00,23.19,23.22,23.19,23.22,31200.0,13.1349,13.1519,13.1349,13.1519,31200.0
2007-01-23 15:05:00,23.22,23.23,23.19,23.21,30200.0,13.1519,13.1575,13.1349,13.1462,30200.0
2007-01-23 15:10:00,23.2,23.24,23.2,23.2,56200.0,13.1405,13.1632,13.1405,13.1405,56200.0
2007-01-23 15:15:00,23.21,23.26,23.2,23.25,35500.0,13.1462,13.1745,13.1405,13.1689,35500.0
2007-01-23 15:20:00,23.25,23.26,23.24,23.24,13300.0,13.1689,13.1745,13.1632,13.1632,13300.0
2007-01-23 15:25:00,23.24,23.27,23.24,23.25,30000.0,13.1632,13.1802,13.1632,13.1689,30000.0
2007-01-23 15:30:00,23.25,23.26,23.25,23.26,7500.0,13.1689,13.1745,13.1689,13.1745,7500.0
2007-01-23 15:35:00,23.25,23.29,23.25,23.27,41900.0,13.1689,13.1915,13.1689,13.1802,41900.0
2007-01-23 15:40:00,23.27,23.27,23.25,23.26,63300.0,13.1802,13.1802,13.1689,13.1745,63300.0
2007-01-23 15:45:00,23.26,23.29,23.24,23.28,55900.0,13.1745,13.1915,13.1632,13.1859,55900.0
2007-01-23 15:50:00,23.29,23.29,23.26,23.27,58700.0,13.1915,13.1915,13.1745,13.1802,58700.0
2007-01-23 15:55:00,23.27,23.29,23.27,23.29,56800.0,13.1802,13.1915,13.1802,13.1915,56800.0
2007-01-24 09:30:00,23.24,23.3,23.19,23.25,39700.0,13.1632,13.1972,13.1349,13.1689,39700.0
2007-01-24 09:35:00,23.28,23.29,23.17,23.19,13400.0,13.1859,13.1915,13.1236,13.1349,13400.0
2007-01-24 09:40:00,23.18,23.27,23.18,23.24,22400.0,13.1292,13.1802,13.1292,13.1632,22400.0
2007-01-24 09:45:00,23.25,23.25,23.19,23.2,33200.0,13.1689,13.1689,13.1349,13.1405,33200.0
2007-01-24 09:50:00,23.2,23.25,23.2,23.25,14300.0,13.1405,13.1689,13.1405,13.1689,14300.0
2007-01-24 09:55:00,23.25,23.25,23.21,23.24,12300.0,13.1689,13.1689,13.1462,13.1632,12300.0
2007-01-24 10:00:00,23.24,23.25,23.21,23.23,30300.0,13.1632,13.1689,13.1462,13.1575,30300.0
2007-01-24 10:05:00,23.22,23.23,23.2,23.22,11200.0,13.1519,13.1575,13.1405,13.1519,11200.0
2007-01-24 10:10:00,23.22,23.24,23.22,23.23,14800.0,13.1519,13.1632,13.1519,13.1575,14800.0
2007-01-24 10:15:00,23.24,23.25,23.23,23.25,15400.0,13.1632,13.1689,13.1575,13.1689,15400.0
2007-01-24 10:20:00,23.25,23.25,23.22,23.25,25300.0,13.1689,13.1689,13.1519,13.1689,25300.0
2007-01-24 10:25:00,23.25,23.25,23.2,23.2,14400.0,13.1689,13.1689,13.1405,13.1405,14400.0
2007-01-24 10:30:00,23.2,23.24,23.19,23.23,28800.0,13.1405,13.1632,13.1349,13.1575,28800.0
2007-01-24 10:35:00,23.23,23.24,23.2,23.21,13900.0,13.1575,13.1632,13.1405,13.1462,13900.0
2007-01-24 10:40:00,23.2,23.23,23.2,23.21,20700.0,13.1405,13.1575,13.1405,13.1462,20700.0
2007-01-24 10:45:00,23.22,23.23,23.21,23.22,9100.0,13.1519,13.1575,13.1462,13.1519,9100.0
2007-01-24 10:50:00,23.23,23.23,23.22,23.22,7100.0,13.1575,13.1575,13.1519,13.1519,7100.0
2007-01-24 10:55:00,23.23,23.23,23.21,23.21,68400.0,13.1575,13.1575,13.1462,13.1462,68400.0
2007-01-24 11:00:00,23.21,23.25,23.21,23.23,42500.0,13.1462,13.1689,13.1462,13.1575,42500.0
2007-01-24 11:05:00,23.24,23.24,23.23,23.24,6100.0,13.1632,13.1632,13.1575,13.1632,6100.0
2007-01-24 11:10:00,23.24,23.24,23.21,23.22,58000.0,13.1632,13.1632,13.1462,13.1519,58000.0
2007-01-24 11:15:00,23.22,23.23,23.21,23.21,23800.0,13.1519,13.1575,13.1462,13.1462,23800.0
2007-01-24 11:20:00,23.21,23.22,23.17,23.18,37200.0,13.1462,13.1519,13.1236,13.1292,37200.0
2007-01-24 11:25:00,23.19,23.19,23.18,23.19,17200.0,13.1349,13.1349,13.1292,13.1349,17200.0
2007-01-24 11:30:00,23.19,23.2,23.18,23.18,31300.0,13.1349,13.1405,13.1292,13.1292,31300.0
2007-01-24 11:35:00,23.18,23.19,23.17,23.18,18700.0,13.1292,13.1349,13.1236,13.1292,18700.0
2007-01-24 11:40:00,23.19,23.19,23.18,23.19,10300.0,13.1349,13.1349,13.1292,13.1349,10300.0
2007-01-24 11:45:00,23.19,23.19,23.18,23.19,16500.0,13.1349,13.1349,13.1292,13.1349,16500.0
2007-01-24 11:50:00,23.19,23.19,23.17,23.18,13000.0,13.1349,13.1349,13.1236,13.1292,13000.0
2007-01-24 11:55:00,23.18,23.19,23.16,23.17,22800.0,13.1292,13.1349,13.1179,13.1236,22800.0
2007-01-24 12:00:00,23.17,23.18,23.15,23.16,21800.0,13.1236,13.1292,13.1122,13.1179,21800.0
2007-01-24 12:05:00,23.16,23.17,23.16,23.16,3900.0,13.1179,13.1236,13.1179,13.1179,3900.0
2007-01-24 12:10:00,23.17,23.21,23.16,23.21,38400.0,13.1236,13.1462,13.1179,13.1462,38400.0
2007-01-24 12:15:00,23.2,23.21,23.19,23.19,17700.0,13.1405,13.1462,13.1349,13.1349,17700.0
2007-01-24 12:20:00,23.2,23.2,23.18,23.18,16900.0,13.1405,13.1405,13.1292,13.1292,16900.0
2007-01-24 12:25:00,23.18,23.21,23.18,23.21,14800.0,13.1292,13.1462,13.1292,13.1462,14800.0
2007-01-24 12:30:00,23.21,23.21,23.2,23.2,28200.0,13.1462,13.1462,13.1405,13.1405,28200.0
2007-01-24 12:35:00,23.21,23.21,23.18,23.19,35200.0,13.1462,13.1462,13.1292,13.1349,35200.0
2007-01-24 12:40:00,23.19,23.2,23.19,23.19,71500.0,13.1349,13.1405,13.1349,13.1349,71500.0
2007-01-24 12:45:00,23.19,23.2,23.19,23.19,63000.0,13.1349,13.1405,13.1349,13.1349,63000.0
2007-01-24 12:50:00,23.2,23.2,23.18,23.18,10000.0,13.1405,13.1405,13.1292,13.1292,10000.0
2007-01-24 12:55:00,23.18,23.19,23.17,23.19,19000.0,13.1292,13.1349,13.1236,13.1349,19000.0
2007-01-24 13:00:00,23.18,23.19,23.16,23.16,14200.0,13.1292,13.1349,13.1179,13.1179,14200.0
2007-01-24 13:05:00,23.16,23.19,23.16,23.19,33800.0,13.1179,13.1349,13.1179,13.1349,33800.0
2007-01-24 13:10:00,23.18,23.21,23.18,23.2,14000.0,13.1292,13.1462,13.1292,13.1405,14000.0
2007-01-24 13:15:00,23.21,23.22,23.21,23.22,12400.0,13.1462,13.1519,13.1462,13.1519,12400.0
2007-01-24 13:20:00,23.21,23.22,23.19,23.19,32000.0,13.1462,13.1519,13.1349,13.1349,32000.0
2007-01-24 13:25:00,23.2,23.2,23.17,23.19,16900.0,13.1405,13.1405,13.1236,13.1349,16900.0
2007-01-24 13:30:00,23.18,23.19,23.18,23.19,12900.0,13.1292,13.1349,13.1292,13.1349,12900.0
2007-01-24 13:35:00,23.2,23.21,23.19,23.2,13900.0,13.1405,13.1462,13.1349,13.1405,13900.0
2007-01-24 13:40:00,23.21,23.22,23.2,23.21,16800.0,13.1462,13.1519,13.1405,13.1462,16800.0
2007-01-24 13:45:00,23.21,23.21,23.19,23.19,1700.0,13.1462,13.1462,13.1349,13.1349,1700.0
2007-01-24 13:50:00,23.19,23.2,23.19,23.19,7100.0,13.1349,13.1405,13.1349,13.1349,7100.0
2007-01-24 13:55:00,23.19,23.22,23.19,23.19,53900.0,13.1349,13.1519,13.1349,13.1349,53900.0
2007-01-24 14:00:00,23.2,23.22,23.18,23.2,33600.0,13.1405,13.1519,13.1292,13.1405,33600.0
2007-01-24 14:05:00,23.21,23.24,23.2,23.24,47900.0,13.1462,13.1632,13.1405,13.1632,47900.0
2007-01-24 14:10:00,23.24,23.25,23.23,23.25,9100.0,13.1632,13.1689,13.1575,13.1689,9100.0
2007-01-24 14:15:00,23.24,23.25,23.18,23.18,56900.0,13.1632,13.1689,13.1292,13.1292,56900.0
2007-01-24 14:20:00,23.18,23.21,23.18,23.21,19400.0,13.1292,13.1462,13.1292,13.1462,19400.0
2007-01-24 14:25:00,23.2,23.23,23.2,23.23,15400.0,13.1405,13.1575,13.1405,13.1575,15400.0
2007-01-24 14:30:00,23.23,23.24,23.22,23.23,16000.0,13.1575,13.1632,13.1519,13.1575,16000.0
2007-01-24 14:35:00,23.24,23.27,23.23,23.25,23500.0,13.1632,13.1802,13.1575,13.1689,23500.0
2007-01-24 14:40:00,23.25,23.25,23.22,23.24,25600.0,13.1689,13.1689,13.1519,13.1632,25600.0
2007-01-24 14:45:00,23.24,23.26,23.23,23.26,69200.0,13.1632,13.1745,13.1575,13.1745,69200.0
2007-01-24 14:50:00,23.26,23.28,23.25,23.27,46000.0,13.1745,13.1859,13.1689,13.1802,46000.0
2007-01-24 14:55:00,23.26,23.26,23.24,23.24,60200.0,13.1745,13.1745,13.1632,13.1632,60200.0
2007-01-24 15:00:00,23.25,23.26,23.24,23.24,21100.0,13.1689,13.1745,13.1632,13.1632,21100.0
2007-01-24 15:05:00,23.24,23.3,23.24,23.3,73900.0,13.1632,13.1972,13.1632,13.1972,73900.0
2007-01-24 15:10:00,23.29,23.3,23.28,23.29,34000.0,13.1915,13.1972,13.1859,13.1915,34000.0
2007-01-24 15:15:00,23.29,23.29,23.28,23.28,18400.0,13.1915,13.1915,13.1859,13.1859,18400.0
2007-01-24 15:20:00,23.29,23.3,23.28,23.28,41600.0,13.1915,13.1972,13.1859,13.1859,41600.0
2007-01-24 15:25:00,23.28,23.29,23.28,23.29,20100.0,13.1859,13.1915,13.1859,13.1915,20100.0
2007-01-24 15:30:00,23.29,23.3,23.27,23.27,45200.0,13.1915,13.1972,13.1802,13.1802,45200.0
2007-01-24 15:35:00,23.27,23.3,23.27,23.3,50800.0,13.1802,13.1972,13.1802,13.1972,50800.0
2007-01-24 15:40:00,23.3,23.31,23.29,23.3,16800.0,13.1972,13.2028,13.1915,13.1972,16800.0
2007-01-24 15:45:00,23.31,23.34,23.3,23.32,67400.0,13.2028,13.2198,13.1972,13.2085,67400.0
2007-01-24 15:50:00,23.31,23.31,23.25,23.28,77900.0,13.2028,13.2028,13.1689,13.1859,77900.0
2007-01-24 15:55:00,23.28,23.34,23.26,23.31,112800.0,13.1859,13.2198,13.1745,13.2028,112800.0
2007-01-25 09:30:00,23.35,23.39,23.33,23.37,73600.0,13.2255,13.2482,13.2142,13.2368,73600.0
2007-01-25 09:35:00,23.37,23.38,23.34,23.35,39100.0,13.2368,13.2425,13.2198,13.2255,39100.0
2007-01-25 09:40:00,23.34,23.36,23.3,23.31,71800.0,13.2198,13.2312,13.1972,13.2028,71800.0
2007-01-25 09:45:00,23.31,23.34,23.3,23.33,44800.0,13.2028,13.2198,13.1972,13.2142,44800.0
2007-01-25 09:50:00,23.33,23.34,23.31,23.33,101500.0,13.2142,13.2198,13.2028,13.2142,101500.0
2007-01-25 09:55:00,23.34,23.35,23.32,23.32,59700.0,13.2198,13.2255,13.2085,13.2085,59700.0
2007-01-25 10:00:00,23.33,23.34,23.31,23.32,40100.0,13.2142,13.2198,13.2028,13.2085,40100.0
2007-01-25 10:05:00,23.32,23.33,23.32,23.33,56100.0,13.2085,13.2142,13.2085,13.2142,56100.0
2007-01-25 10:10:00,23.33,23.34,23.31,23.31,28100.0,13.2142,13.2198,13.2028,13.2028,28100.0
2007-01-25 10:15:00,23.31,23.33,23.31,23.33,40100.0,13.2028,13.2142,13.2028,13.2142,40100.0
2007-01-25 10:20:00,23.32,23.34,23.3,23.33,86300.0,13.2085,13.2198,13.1972,13.2142,86300.0
2007-01-25 10:25:00,23.33,23.35,23.33,23.35,22400.0,13.2142,13.2255,13.2142,13.2255,22400.0
2007-01-25 10:30:00,23.35,23.36,23.34,23.34,48800.0,13.2255,13.2312,13.2198,13.2198,48800.0
2007-01-25 10:35:00,23.34,23.35,23.33,23.33,21000.0,13.2198,13.2255,13.2142,13.2142,21000.0
2007-01-25 10:40:00,23.33,23.35,23.31,23.31,41100.0,13.2142,13.2255,13.2028,13.2028,41100.0
2007-01-25 10:45:00,23.31,23.32,23.3,23.3,24100.0,13.2028,13.2085,13.1972,13.1972,24100.0
2007-01-25 10:50:00,23.3,23.31,23.3,23.31,21200.0,13.1972,13.2028,13.1972,13.2028,21200.0
2007-01-25 10:55:00,23.31,23.31,23.3,23.31,39900.0,13.2028,13.2028,13.1972,13.2028,39900.0
2007-01-25 11:00:00,23.32,23.32,23.3,23.31,49300.0,13.2085,13.2085,13.1972,13.2028,49300.0
2007-01-25 11:05:00,23.32,23.36,23.31,23.35,44600.0,13.2085,13.2312,13.2028,13.2255,44600.0
2007-01-25 11:10:00,23.34,23.36,23.34,23.36,13200.0,13.2198,13.2312,13.2198,13.2312,13200.0
2007-01-25 11:15:00,23.35,23.37,23.35,23.37,17300.0,13.2255,13.2368,13.2255,13.2368,17300.0
2007-01-25 11:20:00,23.37,23.43,23.36,23.43,61600.0,13.2368,13.2708,13.2312,13.2708,61600.0
2007-01-25 11:25:00,23.42,23.43,23.4,23.4,35700.0,13.2652,13.2708,13.2538,13.2538,35700.0
2007-01-25 11:30:00,23.4,23.42,23.4,23.4,20900.0,13.2538,13.2652,13.2538,13.2538,20900.0
2007-01-25 11:35:00,23.4,23.41,23.39,23.39,15500.0,13.2538,13.2595,13.2482,13.2482,15500.0
2007-01-25 11:40:00,23.39,23.4,23.37,23.37,22600.0,13.2482,13.2538,13.2368,13.2368,22600.0
2007-01-25 11:45:00,23.36,23.39,23.35,23.38,44900.0,13.2312,13.2482,13.2255,13.2425,44900.0
2007-01-25 11:50:00,23.37,23.41,23.37,23.39,94400.0,13.2368,13.2595,13.2368,13.2482,94400.0
2007-01-25 11:55:00,23.39,23.41,23.38,23.4,43700.0,13.2482,13.2595,13.2425,13.2538,43700.0
2007-01-25 12:00:00,23.4,23.41,23.39,23.41,26200.0,13.2538,13.2595,13.2482,13.2595,26200.0
2007-01-25 12:05:00,23.4,23.41,23.38,23.39,23300.0,13.2538,13.2595,13.2425,13.2482,23300.0
2007-01-25 12:10:00,23.39,23.4,23.37,23.38,31300.0,13.2482,13.2538,13.2368,13.2425,31300.0
2007-01-25 12:15:00,23.38,23.39,23.37,23.39,21900.0,13.2425,13.2482,13.2368,13.2482,21900.0
2007-01-25 12:20:00,23.38,23.39,23.38,23.39,12700.0,13.2425,13.2482,13.2425,13.2482,12700.0
2007-01-25 12:25:00,23.39,23.4,23.38,23.39,60000.0,13.2482,13.2538,13.2425,13.2482,60000.0
2007-01-25 12:30:00,23.39,23.42,23.38,23.42,69400.0,13.2482,13.2652,13.2425,13.2652,69400.0
2007-01-25 12:35:00,23.42,23.42,23.4,23.4,41600.0,13.2652,13.2652,13.2538,13.2538,41600.0
2007-01-25 12:40:00,23.4,23.41,23.39,23.4,16800.0,13.2538,13.2595,13.2482,13.2538,16800.0
2007-01-25 12:45:00,23.4,23.41,23.4,23.41,29600.0,13.2538,13.2595,13.2538,13.2595,29600.0
2007-01-25 12:50:00,23.41,23.42,23.39,23.41,29400.0,13.2595,13.2652,13.2482,13.2595,29400.0
2007-01-25 12:55:00,23.41,23.41,23.38,23.38,24500.0,13.2595,13.2595,13.2425,13.2425,24500.0
2007-01-25 13:00:00,23.37,23.38,23.36,23.38,26700.0,13.2368,13.2425,13.2312,13.2425,26700.0
2007-01-25 13:05:00,23.38,23.41,23.37,23.4,52700.0,13.2425,13.2595,13.2368,13.2538,52700.0
2007-01-25 13:10:00,23.4,23.42,23.4,23.41,16100.0,13.2538,13.2652,13.2538,13.2595,16100.0
2007-01-25 13:15:00,23.4,23.42,23.4,23.41,26700.0,13.2538,13.2652,13.2538,13.2595,26700.0
2007-01-25 13:20:00,23.41,23.43,23.41,23.41,87400.0,13.2595,13.2708,13.2595,13.2595,87400.0
2007-01-25 13:25:00,23.42,23.43,23.4,23.43,58900.0,13.2652,13.2708,13.2538,13.2708,58900.0
2007-01-25 13:30:00,23.43,23.48,23.43,23.47,112400.0,13.2708,13.2991,13.2708,13.2935,112400.0
2007-01-25 13:35:00,23.46,23.47,23.44,23.44,27900.0,13.2878,13.2935,13.2765,13.2765,27900.0
2007-01-25 13:40:00,23.44,23.46,23.43,23.43,34900.0,13.2765,13.2878,13.2708,13.2708,34900.0
2007-01-25 13:45:00,23.43,23.43,23.41,23.42,61500.0,13.2708,13.2708,13.2595,13.2652,61500.0
2007-01-25 13:50:00,23.42,23.45,23.42,23.45,48600.0,13.2652,13.2821,13.2652,13.2821,48600.0
2007-01-25 13:55:00,23.44,23.45,23.43,23.44,56000.0,13.2765,13.2821,13.2708,13.2765,56000.0
2007-01-25 14:00:00,23.43,23.44,23.42,23.42,64800.0,13.2708,13.2765,13.2652,13.2652,64800.0
2007-01-25 14:05:00,23.42,23.43,23.41,23.41,56700.0,13.2652,13.2708,13.2595,13.2595,56700.0
2007-01-25 14:10:00,23.41,23.41,23.39,23.4,34800.0,13.2595,13.2595,13.2482,13.2538,34800.0
2007-01-25 14:15:00,23.4,23.41,23.39,23.4,204600.0,13.2538,13.2595,13.2482,13.2538,204600.0
2007-01-25 14:20:00,23.41,23.41,23.39,23.4,77800.0,13.2595,13.2595,13.2482,13.2538,77800.0
2007-01-25 14:25:00,23.4,23.4,23.39,23.4,60600.0,13.2538,13.2538,13.2482,13.2538,60600.0
2007-01-25 14:30:00,23.39,23.41,23.39,23.4,34200.0,13.2482,13.2595,13.2482,13.2538,34200.0
2007-01-25 14:35:00,23.4,23.42,23.39,23.41,43000.0,13.2538,13.2652,13.2482,13.2595,43000.0
2007-01-25 14:40:00,23.42,23.42,23.4,23.4,30500.0,13.2652,13.2652,13.2538,13.2538,30500.0
2007-01-25 14:45:00,23.4,23.41,23.4,23.41,21800.0,13.2538,13.2595,13.2538,13.2595,21800.0
2007-01-25 14:50:00,23.41,23.47,23.41,23.46,151400.0,13.2595,13.2935,13.2595,13.2878,151400.0
2007-01-25 14:55:00,23.46,23.47,23.45,23.46,36200.0,13.2878,13.2935,13.2821,13.2878,36200.0
2007-01-25 15:00:00,23.46,23.46,23.44,23.45,63300.0,13.2878,13.2878,13.2765,13.2821,63300.0
2007-01-25 15:05:00,23.45,23.45,23.4,23.4,85600.0,13.2821,13.2821,13.2538,13.2538,85600.0
2007-01-25 15:10:00,23.4,23.41,23.4,23.4,66200.0,13.2538,13.2595,13.2538,13.2538,66200.0
2007-01-25 15:15:00,23.4,23.4,23.38,23.38,62400.0,13.2538,13.2538,13.2425,13.2425,62400.0
2007-01-25 15:20:00,23.39,23.39,23.36,23.38,97600.0,13.2482,13.2482,13.2312,13.2425,97600.0
2007-01-25 15:25:00,23.38,23.4,23.37,23.39,75600.0,13.2425,13.2538,13.2368,13.2482,75600.0
2007-01-25 15:30:00,23.39,23.4,23.38,23.38,70100.0,13.2482,13.2538,13.2425,13.2425,70100.0
2007-01-25 15:35:00,23.38,23.41,23.37,23.4,81600.0,13.2425,13.2595,13.2368,13.2538,81600.0
2007-01-25 15:40:00,23.4,23.41,23.4,23.4,30500.0,13.2538,13.2595,13.2538,13.2538,30500.0
2007-01-25 15:45:00,23.4,23.41,23.4,23.41,30000.0,13.2538,13.2595,13.2538,13.2595,30000.0
2007-01-25 15:50:00,23.4,23.41,23.4,23.41,51800.0,13.2538,13.2595,13.2538,13.2595,51800.0
2007-01-25 15:55:00,23.4,23.43,23.4,23.43,96000.0,13.2538,13.2708,13.2538,13.2708,96000.0
2007-01-26 09:30:00,23.41,23.43,23.38,23.42,34500.0,13.2595,13.2708,13.2425,13.2652,34500.0
2007-01-26 09:35:00,23.42,23.47,23.42,23.45,23900.0,13.2652,13.2935,13.2652,13.2821,23900.0
2007-01-26 09:40:00,23.45,23.46,23.44,23.46,33900.0,13.2821,13.2878,13.2765,13.2878,33900.0
2007-01-26 09:45:00,23.45,23.46,23.43,23.44,35000.0,13.2821,13.2878,13.2708,13.2765,35000.0
2007-01-26 09:50:00,23.44,23.49,23.44,23.49,44400.0,13.2765,13.3048,13.2765,13.3048,44400.0
2007-01-26 09:55:00,23.49,23.49,23.46,23.47,56900.0,13.3048,13.3048,13.2878,13.2935,56900.0
2007-01-26 10:00:00,23.47,23.54,23.44,23.45,121700.0,13.2935,13.3331,13.2765,13.2821,121700.0
2007-01-26 10:05:00,23.45,23.47,23.41,23.45,66500.0,13.2821,13.2935,13.2595,13.2821,66500.0
2007-01-26 10:10:00,23.44,23.54,23.38,23.43,54600.0,13.2765,13.3331,13.2425,13.2708,54600.0
2007-01-26 10:15:00,23.42,23.43,23.38,23.42,57000.0,13.2652,13.2708,13.2425,13.2652,57000.0
2007-01-26 10:20:00,23.42,23.46,23.4,23.41,87100.0,13.2652,13.2878,13.2538,13.2595,87100.0
2007-01-26 10:25:00,23.41,23.43,23.4,23.4,67500.0,13.2595,13.2708,13.2538,13.2538,67500.0
2007-01-26 10:30:00,23.41,23.43,23.39,23.41,60700.0,13.2595,13.2708,13.2482,13.2595,60700.0
2007-01-26 10:35:00,23.4,23.42,23.39,23.41,57900.0,13.2538,13.2652,13.2482,13.2595,57900.0
2007-01-26 10:40:00,23.41,23.41,23.36,23.38,55800.0,13.2595,13.2595,13.2312,13.2425,55800.0
2007-01-26 10:45:00,23.38,23.39,23.35,23.39,72600.0,13.2425,13.2482,13.2255,13.2482,72600.0
2007-01-26 10:50:00,23.38,23.4,23.36,23.38,40400.0,13.2425,13.2538,13.2312,13.2425,40400.0
2007-01-26 10:55:00,23.39,23.41,23.38,23.38,20700.0,13.2482,13.2595,13.2425,13.2425,20700.0
2007-01-26 11:00:00,23.38,23.4,23.38,23.39,62900.0,13.2425,13.2538,13.2425,13.2482,62900.0
2007-01-26 11:05:00,23.39,23.4,23.34,23.34,69800.0,13.2482,13.2538,13.2198,13.2198,69800.0
2007-01-26 11:10:00,23.34,23.36,23.32,23.35,45800.0,13.2198,13.2312,13.2085,13.2255,45800.0
2007-01-26 11:15:00,23.36,23.38,23.35,23.37,23100.0,13.2312,13.2425,13.2255,13.2368,23100.0
2007-01-26 11:20:00,23.36,23.37,23.32,23.32,29600.0,13.2312,13.2368,13.2085,13.2085,29600.0
2007-01-26 11:25:00,23.32,23.35,23.31,23.31,111900.0,13.2085,13.2255,13.2028,13.2028,111900.0
2007-01-26 11:30:00,23.31,23.32,23.29,23.32,81700.0,13.2028,13.2085,13.1915,13.2085,81700.0
2007-01-26 11:35:00,23.31,23.32,23.28,23.28,50900.0,13.2028,13.2085,13.1859,13.1859,50900.0
2007-01-26 11:40:00,23.28,23.3,23.27,23.29,90700.0,13.1859,13.1972,13.1802,13.1915,90700.0
2007-01-26 11:45:00,23.29,23.3,23.27,23.28,25700.0,13.1915,13.1972,13.1802,13.1859,25700.0
2007-01-26 11:50:00,23.28,23.28,23.27,23.28,29600.0,13.1859,13.1859,13.1802,13.1859,29600.0
2007-01-26 11:55:00,23.28,23.31,23.27,23.31,36100.0,13.1859,13.2028,13.1802,13.2028,36100.0
2007-01-26 12:00:00,23.31,23.33,23.3,23.32,41100.0,13.2028,13.2142,13.1972,13.2085,41100.0
2007-01-26 12:05:00,23.32,23.33,23.29,23.29,18400.0,13.2085,13.2142,13.1915,13.1915,18400.0
2007-01-26 12:10:00,23.29,23.31,23.29,23.31,14400.0,13.1915,13.2028,13.1915,13.2028,14400.0
2007-01-26 12:15:00,23.31,23.31,23.28,23.28,9100.0,13.2028,13.2028,13.1859,13.1859,9100.0
2007-01-26 12:20:00,23.29,23.33,23.29,23.32,55400.0,13.1915,13.2142,13.1915,13.2085,55400.0
2007-01-26 12:25:00,23.32,23.36,23.32,23.34,49500.0,13.2085,13.2312,13.2085,13.2198,49500.0
2007-01-26 12:30:00,23.35,23.36,23.33,23.35,64900.0,13.2255,13.2312,13.2142,13.2255,64900.0
2007-01-26 12:35:00,23.36,23.36,23.33,23.34,36700.0,13.2312,13.2312,13.2142,13.2198,36700.0
2007-01-26 12:40:00,23.34,23.36,23.34,23.35,22100.0,13.2198,13.2312,13.2198,13.2255,22100.0
2007-01-26 12:45:00,23.35,23.36,23.34,23.34,13700.0,13.2255,13.2312,13.2198,13.2198,13700.0
2007-01-26 12:50:00,23.34,23.36,23.33,23.34,24600.0,13.2198,13.2312,13.2142,13.2198,24600.0
2007-01-26 12:55:00,23.34,23.36,23.34,23.36,11000.0,13.2198,13.2312,13.2198,13.2312,11000.0
2007-01-26 13:00:00,23.35,23.37,23.35,23.36,13800.0,13.2255,13.2368,13.2255,13.2312,13800.0
2007-01-26 13:05:00,23.35,23.35,23.33,23.35,23000.0,13.2255,13.2255,13.2142,13.2255,23000.0
2007-01-26 13:10:00,23.35,23.36,23.33,23.35,53300.0,13.2255,13.2312,13.2142,13.2255,53300.0
2007-01-26 13:15:00,23.35,23.36,23.35,23.36,14100.0,13.2255,13.2312,13.2255,13.2312,14100.0
2007-01-26 13:20:00,23.36,23.37,23.35,23.36,28300.0,13.2312,13.2368,13.2255,13.2312,28300.0
2007-01-26 13:25:00,23.35,23.36,23.33,23.34,7200.0,13.2255,13.2312,13.2142,13.2198,7200.0
2007-01-26 13:30:00,23.33,23.38,23.33,23.36,26600.0,13.2142,13.2425,13.2142,13.2312,26600.0
2007-01-26 13:35:00,23.36,23.37,23.35,23.35,7800.0,13.2312,13.2368,13.2255,13.2255,7800.0
2007-01-26 13:40:00,23.35,23.37,23.35,23.36,40000.0,13.2255,13.2368,13.2255,13.2312,40000.0
2007-01-26 13:45:00,23.36,23.37,23.35,23.37,20400.0,13.2312,13.2368,13.2255,13.2368,20400.0
2007-01-26 13:50:00,23.36,23.37,23.36,23.37,18500.0,13.2312,13.2368,13.2312,13.2368,18500.0
2007-01-26 13:55:00,23.37,23.38,23.36,23.37,24200.0,13.2368,13.2425,13.2312,13.2368,24200.0
2007-01-26 14:00:00,23.37,23.38,23.36,23.36,13000.0,13.2368,13.2425,13.2312,13.2312,13000.0
2007-01-26 14:05:00,23.36,23.36,23.35,23.35,9800.0,13.2312,13.2312,13.2255,13.2255,9800.0
2007-01-26 14:10:00,23.35,23.39,23.35,23.38,33200.0,13.2255,13.2482,13.2255,13.2425,33200.0
2007-01-26 14:15:00,23.38,23.4,23.37,23.38,31700.0,13.2425,13.2538,13.2368,13.2425,31700.0
2007-01-26 14:20:00,23.38,23.39,23.37,23.38,13400.0,13.2425,13.2482,13.2368,13.2425,13400.0
2007-01-26 14:25:00,23.37,23.38,23.37,23.38,15300.0,13.2368,13.2425,13.2368,13.2425,15300.0
2007-01-26 14:30:00,23.37,23.38,23.37,23.38,33800.0,13.2368,13.2425,13.2368,13.2425,33800.0
2007-01-26 14:35:00,23.38,23.38,23.36,23.37,58600.0,13.2425,13.2425,13.2312,13.2368,58600.0
2007-01-26 14:40:00,23.37,23.39,23.37,23.39,24000.0,13.2368,13.2482,13.2368,13.2482,24000.0
2007-01-26 14:45:00,23.39,23.4,23.38,23.4,30100.0,13.2482,13.2538,13.2425,13.2538,30100.0
2007-01-26 14:50:00,23.41,23.43,23.4,23.43,44700.0,13.2595,13.2708,13.2538,13.2708,44700.0
2007-01-26 14:55:00,23.42,23.42,23.4,23.41,21100.0,13.2652,13.2652,13.2538,13.2595,21100.0
2007-01-26 15:00:00,23.41,23.42,23.4,23.42,41900.0,13.2595,13.2652,13.2538,13.2652,41900.0
2007-01-26 15:05:00,23.41,23.42,23.41,23.42,69300.0,13.2595,13.2652,13.2595,13.2652,69300.0
2007-01-26 15:10:00,23.42,23.44,23.41,23.43,37200.0,13.2652,13.2765,13.2595,13.2708,37200.0
2007-01-26 15:15:00,23.43,23.44,23.4,23.41,36200.0,13.2708,13.2765,13.2538,13.2595,36200.0
2007-01-26 15:20:00,23.41,23.42,23.4,23.4,41600.0,13.2595,13.2652,13.2538,13.2538,41600.0
2007-01-26 15:25:00,23.41,23.42,23.4,23.42,24100.0,13.2595,13.2652,13.2538,13.2652,24100.0
2007-01-26 15:30:00,23.41,23.41,23.39,23.41,70300.0,13.2595,13.2595,13.2482,13.2595,70300.0
2007-01-26 15:35:00,23.41,23.42,23.4,23.41,14700.0,13.2595,13.2652,13.2538,13.2595,14700.0
2007-01-26 15:40:00,23.41,23.46,23.4,23.46,81600.0,13.2595,13.2878,13.2538,13.2878,81600.0
2007-01-26 15:45:00,23.46,23.47,23.45,23.46,55400.0,13.2878,13.2935,13.2821,13.2878,55400.0
2007-01-26 15:50:00,23.46,23.47,23.45,23.46,38300.0,13.2878,13.2935,13.2821,13.2878,38300.0
2007-01-26 15:55:00,23.46,23.47,23.43,23.46,73100.0,13.2878,13.2935,13.2708,13.2878,73100.0
2007-01-29 09:30:00,23.42,23.5,23.42,23.5,64600.0,13.2652,13.3105,13.2652,13.3105,64600.0
2007-01-29 09:35:00,23.49,23.51,23.46,23.49,29700.0,13.3048,13.3161,13.2878,13.3048,29700.0
2007-01-29 09:40:00,23.49,23.54,23.48,23.53,30800.0,13.3048,13.3331,13.2991,13.3275,30800.0
2007-01-29 09:45:00,23.54,23.73,23.54,23.7,99900.0,13.3331,13.4407,13.3331,13.4237,99900.0
2007-01-29 09:50:00,23.71,23.85,23.67,23.85,88200.0,13.4294,13.5087,13.4068,13.5087,88200.0
2007-01-29 09:55:00,23.85,23.9,23.84,23.89,64700.0,13.5087,13.537,13.503,13.5314,64700.0
2007-01-29 10:00:00,23.88,23.89,23.75,23.75,83500.0,13.5257,13.5314,13.4521,13.4521,83500.0
2007-01-29 10:05:00,23.75,23.78,23.74,23.76,54400.0,13.4521,13.4691,13.4464,13.4577,54400.0
2007-01-29 10:10:00,23.76,23.76,23.74,23.75,54200.0,13.4577,13.4577,13.4464,13.4521,54200.0
2007-01-29 10:15:00,23.75,23.76,23.74,23.75,54700.0,13.4521,13.4577,13.4464,13.4521,54700.0
2007-01-29 10:20:00,23.75,23.76,23.74,23.76,52300.0,13.4521,13.4577,13.4464,13.4577,52300.0
2007-01-29 10:25:00,23.76,23.77,23.75,23.75,29000.0,13.4577,13.4634,13.4521,13.4521,29000.0
2007-01-29 10:30:00,23.75,23.76,23.73,23.74,84300.0,13.4521,13.4577,13.4407,13.4464,84300.0
2007-01-29 10:35:00,23.75,23.78,23.74,23.76,52200.0,13.4521,13.4691,13.4464,13.4577,52200.0
2007-01-29 10:40:00,23.76,23.79,23.76,23.79,32400.0,13.4577,13.4747,13.4577,13.4747,32400.0
2007-01-29 10:45:00,23.78,23.81,23.78,23.79,40300.0,13.4691,13.486,13.4691,13.4747,40300.0
2007-01-29 10:50:00,23.78,23.78,23.74,23.76,63000.0,13.4691,13.4691,13.4464,13.4577,63000.0
2007-01-29 10:55:00,23.77,23.77,23.75,23.75,11000.0,13.4634,13.4634,13.4521,13.4521,11000.0
2007-01-29 11:00:00,23.75,23.76,23.71,23.72,60400.0,13.4521,13.4577,13.4294,13.4351,60400.0
2007-01-29 11:05:00,23.72,23.72,23.69,23.71,57800.0,13.4351,13.4351,13.4181,13.4294,57800.0
2007-01-29 11:10:00,23.71,23.73,23.7,23.71,37500.0,13.4294,13.4407,13.4237,13.4294,37500.0
2007-01-29 11:15:00,23.72,23.72,23.71,23.72,16600.0,13.4351,13.4351,13.4294,13.4351,16600.0
2007-01-29 11:20:00,23.71,23.72,23.68,23.68,54500.0,13.4294,13.4351,13.4124,13.4124,54500.0
2007-01-29 11:25:00,23.68,23.69,23.68,23.69,25000.0,13.4124,13.4181,13.4124,13.4181,25000.0
2007-01-29 11:30:00,23.68,23.69,23.67,23.67,53300.0,13.4124,13.4181,13.4068,13.4068,53300.0
2007-01-29 11:35:00,23.67,23.67,23.66,23.66,44400.0,13.4068,13.4068,13.4011,13.4011,44400.0
2007-01-29 11:40:00,23.66,23.67,23.65,23.67,40800.0,13.4011,13.4068,13.3954,13.4068,40800.0
2007-01-29 11:45:00,23.67,23.68,23.67,23.68,26200.0,13.4068,13.4124,13.4068,13.4124,26200.0
2007-01-29 11:50:00,23.67,23.67,23.65,23.65,21600.0,13.4068,13.4068,13.3954,13.3954,21600.0
2007-01-29 11:55:00,23.66,23.66,23.65,23.65,78200.0,13.4011,13.4011,13.3954,13.3954,78200.0
2007-01-29 12:00:00,23.65,23.66,23.65,23.66,34100.0,13.3954,13.4011,13.3954,13.4011,34100.0
2007-01-29 12:05:00,23.66,23.66,23.65,23.66,28300.0,13.4011,13.4011,13.3954,13.4011,28300.0
2007-01-29 12:10:00,23.66,23.68,23.66,23.67,101700.0,13.4011,13.4124,13.4011,13.4068,101700.0
2007-01-29 12:15:00,23.67,23.68,23.67,23.67,31200.0,13.4068,13.4124,13.4068,13.4068,31200.0
2007-01-29 12:20:00,23.67,23.68,23.66,23.66,17300.0,13.4068,13.4124,13.4011,13.4011,17300.0
2007-01-29 12:25:00,23.66,23.67,23.65,23.65,9000.0,13.4011,13.4068,13.3954,13.3954,9000.0
2007-01-29 12:30:00,23.65,23.66,23.65,23.66,56400.0,13.3954,13.4011,13.3954,13.4011,56400.0
2007-01-29 12:35:00,23.66,23.66,23.65,23.66,21600.0,13.4011,13.4011,13.3954,13.4011,21600.0
2007-01-29 12:40:00,23.66,23.66,23.65,23.65,44800.0,13.4011,13.4011,13.3954,13.3954,44800.0
2007-01-29 12:45:00,23.65,23.66,23.65,23.66,24800.0,13.3954,13.4011,13.3954,13.4011,24800.0
2007-01-29 12:50:00,23.66,23.66,23.64,23.64,27900.0,13.4011,13.4011,13.3898,13.3898,27900.0
2007-01-29 12:55:00,23.65,23.65,23.64,23.65,8000.0,13.3954,13.3954,13.3898,13.3954,8000.0
2007-01-29 13:00:00,23.65,23.66,23.64,23.65,30000.0,13.3954,13.4011,13.3898,13.3954,30000.0
2007-01-29 13:05:00,23.66,23.66,23.64,23.64,23700.0,13.4011,13.4011,13.3898,13.3898,23700.0
2007-01-29 13:10:00,23.65,23.65,23.64,23.64,19200.0,13.3954,13.3954,13.3898,13.3898,19200.0
2007-01-29 13:15:00,23.65,23.65,23.63,23.63,16000.0,13.3954,13.3954,13.3841,13.3841,16000.0
2007-01-29 13:20:00,23.63,23.63,23.6,23.6,17700.0,13.3841,13.3841,13.3671,13.3671,17700.0
2007-01-29 13:25:00,23.61,23.61,23.58,23.59,18100.0,13.3728,13.3728,13.3558,13.3614,18100.0
2007-01-29 13:30:00,23.58,23.59,23.57,23.57,27600.0,13.3558,13.3614,13.3501,13.3501,27600.0
2007-01-29 13:35:00,23.57,23.58,23.55,23.56,78300.0,13.3501,13.3558,13.3388,13.3444,78300.0
2007-01-29 13:40:00,23.57,23.57,23.56,23.56,22200.0,13.3501,13.3501,13.3444,13.3444,22200.0
2007-01-29 13:45:00,23.57,23.57,23.55,23.55,39800.0,13.3501,13.3501,13.3388,13.3388,39800.0
2007-01-29 13:50:00,23.56,23.56,23.55,23.55,59700.0,13.3444,13.3444,13.3388,13.3388,59700.0
2007-01-29 13:55:00,23.55,23.55,23.54,23.54,53400.0,13.3388,13.3388,13.3331,13.3331,53400.0
2007-01-29 14:00:00,23.55,23.55,23.49,23.49,58300.0,13.3388,13.3388,13.3048,13.3048,58300.0
2007-01-29 14:05:00,23.49,23.5,23.48,23.49,39200.0,13.3048,13.3105,13.2991,13.3048,39200.0
2007-01-29 14:10:00,23.49,23.5,23.48,23.49,57700.0,13.3048,13.3105,13.2991,13.3048,57700.0
2007-01-29 14:15:00,23.5,23.51,23.46,23.47,32400.0,13.3105,13.3161,13.2878,13.2935,32400.0
2007-01-29 14:20:00,23.47,23.49,23.46,23.46,39100.0,13.2935,13.3048,13.2878,13.2878,39100.0
2007-01-29 14:25:00,23.46,23.46,23.44,23.45,38400.0,13.2878,13.2878,13.2765,13.2821,38400.0
2007-01-29 14:30:00,23.44,23.46,23.44,23.44,30200.0,13.2765,13.2878,13.2765,13.2765,30200.0
2007-01-29 14:35:00,23.44,23.45,23.44,23.45,19200.0,13.2765,13.2821,13.2765,13.2821,19200.0
2007-01-29 14:40:00,23.45,23.45,23.44,23.44,18400.0,13.2821,13.2821,13.2765,13.2765,18400.0
2007-01-29 14:45:00,23.44,23.45,23.44,23.45,25200.0,13.2765,13.2821,13.2765,13.2821,25200.0
2007-01-29 14:50:00,23.45,23.45,23.44,23.44,24700.0,13.2821,13.2821,13.2765,13.2765,24700.0
2007-01-29 14:55:00,23.44,23.45,23.44,23.44,34900.0,13.2765,13.2821,13.2765,13.2765,34900.0
2007-01-29 15:00:00,23.44,23.47,23.43,23.46,61500.0,13.2765,13.2935,13.2708,13.2878,61500.0
2007-01-29 15:05:00,23.46,23.47,23.44,23.45,40100.0,13.2878,13.2935,13.2765,13.2821,40100.0
2007-01-29 15:10:00,23.44,23.47,23.44,23.47,61500.0,13.2765,13.2935,13.2765,13.2935,61500.0
2007-01-29 15:15:00,23.47,23.49,23.46,23.49,57900.0,13.2935,13.3048,13.2878,13.3048,57900.0
2007-01-29 15:20:00,23.49,23.54,23.49,23.51,70500.0,13.3048,13.3331,13.3048,13.3161,70500.0
2007-01-29 15:25:00,23.51,23.54,23.5,23.54,55200.0,13.3161,13.3331,13.3105,13.3331,55200.0
2007-01-29 15:30:00,23.53,23.54,23.53,23.54,32000.0,13.3275,13.3331,13.3275,13.3331,32000.0
2007-01-29 15:35:00,23.54,23.54,23.53,23.53,45000.0,13.3331,13.3331,13.3275,13.3275,45000.0
2007-01-29 15:40:00,23.53,23.53,23.51,23.51,52500.0,13.3275,13.3275,13.3161,13.3161,52500.0
2007-01-29 15:45:00,23.52,23.52,23.51,23.51,47200.0,13.3218,13.3218,13.3161,13.3161,47200.0
2007-01-29 15:50:00,23.51,23.53,23.51,23.53,42100.0,13.3161,13.3275,13.3161,13.3275,42100.0
2007-01-29 15:55:00,23.53,23.56,23.52,23.52,93400.0,13.3275,13.3444,13.3218,13.3218,93400.0
2007-01-30 09:30:00,23.56,23.59,23.51,23.56,17100.0,13.3444,13.3614,13.3161,13.3444,17100.0
2007-01-30 09:35:00,23.56,23.58,23.54,23.55,25000.0,13.3444,13.3558,13.3331,13.3388,25000.0
2007-01-30 09:40:00,23.55,23.55,23.52,23.52,16600.0,13.3388,13.3388,13.3218,13.3218,16600.0
2007-01-30 09:45:00,23.53,23.59,23.52,23.54,42000.0,13.3275,13.3614,13.3218,13.3331,42000.0
2007-01-30 09:50:00,23.54,23.55,23.53,23.55,61900.0,13.3331,13.3388,13.3275,13.3388,61900.0
2007-01-30 09:55:00,23.54,23.55,23.51,23.51,8500.0,13.3331,13.3388,13.3161,13.3161,8500.0
2007-01-30 10:00:00,23.52,23.54,23.5,23.51,45200.0,13.3218,13.3331,13.3105,13.3161,45200.0
2007-01-30 10:05:00,23.5,23.5,23.47,23.49,14500.0,13.3105,13.3105,13.2935,13.3048,14500.0
2007-01-30 10:10:00,23.48,23.49,23.47,23.47,14600.0,13.2991,13.3048,13.2935,13.2935,14600.0
2007-01-30 10:15:00,23.48,23.48,23.47,23.47,6700.0,13.2991,13.2991,13.2935,13.2935,6700.0
2007-01-30 10:20:00,23.48,23.51,23.43,23.44,120400.0,13.2991,13.3161,13.2708,13.2765,120400.0
2007-01-30 10:25:00,23.45,23.45,23.44,23.44,22900.0,13.2821,13.2821,13.2765,13.2765,22900.0
2007-01-30 10:30:00,23.44,23.45,23.44,23.45,28700.0,13.2765,13.2821,13.2765,13.2821,28700.0
2007-01-30 10:35:00,23.45,23.45,23.42,23.43,32000.0,13.2821,13.2821,13.2652,13.2708,32000.0
2007-01-30 10:40:00,23.42,23.45,23.42,23.43,41100.0,13.2652,13.2821,13.2652,13.2708,41100.0
2007-01-30 10:45:00,23.44,23.44,23.42,23.43,15400.0,13.2765,13.2765,13.2652,13.2708,15400.0
2007-01-30 10:50:00,23.42,23.42,23.4,23.41,27100.0,13.2652,13.2652,13.2538,13.2595,27100.0
2007-01-30 10:55:00,23.41,23.42,23.4,23.42,14200.0,13.2595,13.2652,13.2538,13.2652,14200.0
2007-01-30 11:00:00,23.41,23.42,23.4,23.42,27500.0,13.2595,13.2652,13.2538,13.2652,27500.0
2007-01-30 11:05:00,23.42,23.42,23.41,23.42,22500.0,13.2652,13.2652,13.2595,13.2652,22500.0
2007-01-30 11:10:00,23.42,23.43,23.42,23.43,5600.0,13.2652,13.2708,13.2652,13.2708,5600.0
2007-01-30 11:15:00,23.42,23.43,23.41,23.43,205900.0,13.2652,13.2708,13.2595,13.2708,205900.0
2007-01-30 11:20:00,23.43,23.46,23.43,23.44,61100.0,13.2708,13.2878,13.2708,13.2765,61100.0
2007-01-30 11:25:00,23.43,23.45,23.42,23.43,67900.0,13.2708,13.2821,13.2652,13.2708,67900.0
2007-01-30 11:30:00,23.43,23.43,23.42,23.43,3300.0,13.2708,13.2708,13.2652,13.2708,3300.0
2007-01-30 11:35:00,23.43,23.43,23.42,23.42,14600.0,13.2708,13.2708,13.2652,13.2652,14600.0
2007-01-30 11:40:00,23.42,23.43,23.41,23.41,13600.0,13.2652,13.2708,13.2595,13.2595,13600.0
2007-01-30 11:45:00,23.42,23.42,23.41,23.41,8400.0,13.2652,13.2652,13.2595,13.2595,8400.0
2007-01-30 11:50:00,23.42,23.42,23.38,23.38,43400.0,13.2652,13.2652,13.2425,13.2425,43400.0
2007-01-30 11:55:00,23.39,23.39,23.37,23.38,11100.0,13.2482,13.2482,13.2368,13.2425,11100.0
2007-01-30 12:00:00,23.37,23.38,23.36,23.37,37800.0,13.2368,13.2425,13.2312,13.2368,37800.0
2007-01-30 12:05:00,23.38,23.38,23.37,23.38,8100.0,13.2425,13.2425,13.2368,13.2425,8100.0
2007-01-30 12:10:00,23.38,23.38,23.33,23.33,39200.0,13.2425,13.2425,13.2142,13.2142,39200.0
2007-01-30 12:15:00,23.33,23.35,23.33,23.33,15400.0,13.2142,13.2255,13.2142,13.2142,15400.0
2007-01-30 12:20:00,23.33,23.34,23.3,23.31,42400.0,13.2142,13.2198,13.1972,13.2028,42400.0
2007-01-30 12:25:00,23.31,23.31,23.3,23.31,9000.0,13.2028,13.2028,13.1972,13.2028,9000.0
2007-01-30 12:30:00,23.31,23.31,23.3,23.3,6700.0,13.2028,13.2028,13.1972,13.1972,6700.0
2007-01-30 12:35:00,23.31,23.31,23.3,23.3,7800.0,13.2028,13.2028,13.1972,13.1972,7800.0
2007-01-30 12:40:00,23.31,23.31,23.3,23.3,15800.0,13.2028,13.2028,13.1972,13.1972,15800.0
2007-01-30 12:45:00,23.3,23.31,23.3,23.31,21100.0,13.1972,13.2028,13.1972,13.2028,21100.0
2007-01-30 12:50:00,23.31,23.31,23.3,23.3,22700.0,13.2028,13.2028,13.1972,13.1972,22700.0
2007-01-30 12:55:00,23.31,23.31,23.3,23.3,4800.0,13.2028,13.2028,13.1972,13.1972,4800.0
2007-01-30 13:00:00,23.3,23.31,23.25,23.26,74100.0,13.1972,13.2028,13.1689,13.1745,74100.0
2007-01-30 13:05:00,23.26,23.28,23.26,23.26,114600.0,13.1745,13.1859,13.1745,13.1745,114600.0
2007-01-30 13:10:00,23.27,23.27,23.26,23.27,22900.0,13.1802,13.1802,13.1745,13.1802,22900.0
2007-01-30 13:15:00,23.27,23.28,23.26,23.26,24000.0,13.1802,13.1859,13.1745,13.1745,24000.0
2007-01-30 13:20:00,23.27,23.28,23.26,23.27,36400.0,13.1802,13.1859,13.1745,13.1802,36400.0
2007-01-30 13:25:00,23.27,23.27,23.26,23.26,16600.0,13.1802,13.1802,13.1745,13.1745,16600.0
2007-01-30 13:30:00,23.27,23.28,23.27,23.27,12000.0,13.1802,13.1859,13.1802,13.1802,12000.0
2007-01-30 13:35:00,23.27,23.28,23.27,23.28,17300.0,13.1802,13.1859,13.1802,13.1859,17300.0
2007-01-30 13:40:00,23.28,23.3,23.27,23.3,29800.0,13.1859,13.1972,13.1802,13.1972,29800.0
2007-01-30 13:45:00,23.3,23.34,23.3,23.33,40100.0,13.1972,13.2198,13.1972,13.2142,40100.0
2007-01-30 13:50:00,23.32,23.33,23.32,23.33,5600.0,13.2085,13.2142,13.2085,13.2142,5600.0
2007-01-30 13:55:00,23.33,23.34,23.32,23.33,17200.0,13.2142,13.2198,13.2085,13.2142,17200.0
2007-01-30 14:00:00,23.33,23.34,23.32,23.32,8600.0,13.2142,13.2198,13.2085,13.2085,8600.0
2007-01-30 14:05:00,23.33,23.33,23.29,23.3,17800.0,13.2142,13.2142,13.1915,13.1972,17800.0
2007-01-30 14:10:00,23.3,23.3,23.25,23.26,47100.0,13.1972,13.1972,13.1689,13.1745,47100.0
2007-01-30 14:15:00,23.25,23.26,23.23,23.25,77600.0,13.1689,13.1745,13.1575,13.1689,77600.0
2007-01-30 14:20:00,23.24,23.25,23.24,23.25,37200.0,13.1632,13.1689,13.1632,13.1689,37200.0
2007-01-30 14:25:00,23.25,23.26,23.24,23.24,25000.0,13.1689,13.1745,13.1632,13.1632,25000.0
2007-01-30 14:30:00,23.25,23.25,23.23,23.25,18800.0,13.1689,13.1689,13.1575,13.1689,18800.0
2007-01-30 14:35:00,23.25,23.25,23.24,23.25,15200.0,13.1689,13.1689,13.1632,13.1689,15200.0
2007-01-30 14:40:00,23.25,23.26,23.24,23.25,22000.0,13.1689,13.1745,13.1632,13.1689,22000.0
2007-01-30 14:45:00,23.24,23.25,23.24,23.25,25300.0,13.1632,13.1689,13.1632,13.1689,25300.0
2007-01-30 14:50:00,23.25,23.26,23.24,23.26,39400.0,13.1689,13.1745,13.1632,13.1745,39400.0
2007-01-30 14:55:00,23.26,23.31,23.25,23.31,25700.0,13.1745,13.2028,13.1689,13.2028,25700.0
2007-01-30 15:00:00,23.3,23.31,23.3,23.31,13000.0,13.1972,13.2028,13.1972,13.2028,13000.0
2007-01-30 15:05:00,23.31,23.31,23.3,23.31,24500.0,13.2028,13.2028,13.1972,13.2028,24500.0
2007-01-30 15:10:00,23.3,23.31,23.3,23.31,34700.0,13.1972,13.2028,13.1972,13.2028,34700.0
2007-01-30 15:15:00,23.3,23.31,23.3,23.3,18400.0,13.1972,13.2028,13.1972,13.1972,18400.0
2007-01-30 15:20:00,23.3,23.3,23.29,23.3,20700.0,13.1972,13.1972,13.1915,13.1972,20700.0
2007-01-30 15:25:00,23.29,23.3,23.29,23.3,36000.0,13.1915,13.1972,13.1915,13.1972,36000.0
2007-01-30 15:30:00,23.3,23.3,23.29,23.29,55300.0,13.1972,13.1972,13.1915,13.1915,55300.0
2007-01-30 15:35:00,23.3,23.3,23.29,23.29,24000.0,13.1972,13.1972,13.1915,13.1915,24000.0
2007-01-30 15:40:00,23.29,23.3,23.23,23.24,125900.0,13.1915,13.1972,13.1575,13.1632,125900.0
2007-01-30 15:45:00,23.24,23.25,23.24,23.24,30800.0,13.1632,13.1689,13.1632,13.1632,30800.0
2007-01-30 15:50:00,23.24,23.29,23.24,23.24,339500.0,13.1632,13.1915,13.1632,13.1632,339500.0
2007-01-30 15:55:00,23.24,23.28,23.22,23.26,162500.0,13.1632,13.1859,13.1519,13.1745,162500.0
2007-01-31 09:30:00,23.16,23.17,23.15,23.15,55300.0,13.1179,13.1236,13.1122,13.1122,55300.0
2007-01-31 09:35:00,23.15,23.19,23.09,23.1,22600.0,13.1122,13.1349,13.0782,13.0839,22600.0
2007-01-31 09:40:00,23.09,23.09,23.01,23.01,41900.0,13.0782,13.0782,13.0329,13.0329,41900.0
2007-01-31 09:45:00,23.01,23.05,23.01,23.04,49500.0,13.0329,13.0556,13.0329,13.0499,49500.0
2007-01-31 09:50:00,23.05,23.06,23.03,23.04,50600.0,13.0556,13.0612,13.0443,13.0499,50600.0
2007-01-31 09:55:00,23.03,23.04,23.02,23.02,29800.0,13.0443,13.0499,13.0386,13.0386,29800.0
2007-01-31 10:00:00,23.03,23.03,22.94,22.95,49600.0,13.0443,13.0443,12.9933,12.9989,49600.0
2007-01-31 10:05:00,22.95,23.0,22.94,22.97,74800.0,12.9989,13.0273,12.9933,13.0103,74800.0
2007-01-31 10:10:00,22.97,23.0,22.96,22.99,80900.0,13.0103,13.0273,13.0046,13.0216,80900.0
2007-01-31 10:15:00,22.99,23.0,22.97,22.97,32600.0,13.0216,13.0273,13.0103,13.0103,32600.0
2007-01-31 10:20:00,22.97,23.01,22.96,23.0,45900.0,13.0103,13.0329,13.0046,13.0273,45900.0
2007-01-31 10:25:00,23.01,23.01,22.96,22.97,29400.0,13.0329,13.0329,13.0046,13.0103,29400.0
2007-01-31 10:30:00,22.97,22.98,22.96,22.98,145800.0,13.0103,13.0159,13.0046,13.0159,145800.0
2007-01-31 10:35:00,22.98,22.98,22.97,22.97,32900.0,13.0159,13.0159,13.0103,13.0103,32900.0
2007-01-31 10:40:00,22.97,22.97,22.95,22.96,34300.0,13.0103,13.0103,12.9989,13.0046,34300.0
2007-01-31 10:45:00,22.95,22.96,22.95,22.96,8500.0,12.9989,13.0046,12.9989,13.0046,8500.0
2007-01-31 10:50:00,22.95,22.96,22.95,22.96,62200.0,12.9989,13.0046,12.9989,13.0046,62200.0
2007-01-31 10:55:00,22.95,22.96,22.94,22.94,50400.0,12.9989,13.0046,12.9933,12.9933,50400.0
2007-01-31 11:00:00,22.94,22.95,22.94,22.94,26100.0,12.9933,12.9989,12.9933,12.9933,26100.0
2007-01-31 11:05:00,22.94,22.97,22.94,22.97,55100.0,12.9933,13.0103,12.9933,13.0103,55100.0
2007-01-31 11:10:00,22.96,22.96,22.95,22.96,84900.0,13.0046,13.0046,12.9989,13.0046,84900.0
2007-01-31 11:15:00,22.96,22.96,22.94,22.95,137300.0,13.0046,13.0046,12.9933,12.9989,137300.0
2007-01-31 11:20:00,22.95,22.95,22.93,22.93,32600.0,12.9989,12.9989,12.9876,12.9876,32600.0
2007-01-31 11:25:00,22.94,22.94,22.93,22.93,28300.0,12.9933,12.9933,12.9876,12.9876,28300.0
2007-01-31 11:30:00,22.94,22.94,22.92,22.93,25600.0,12.9933,12.9933,12.982,12.9876,25600.0
2007-01-31 11:35:00,22.93,22.93,22.92,22.93,21500.0,12.9876,12.9876,12.982,12.9876,21500.0
2007-01-31 11:40:00,22.93,22.94,22.92,22.94,34700.0,12.9876,12.9933,12.982,12.9933,34700.0
2007-01-31 11:45:00,22.94,22.94,22.93,22.94,91400.0,12.9933,12.9933,12.9876,12.9933,91400.0
2007-01-31 11:50:00,22.94,22.96,22.93,22.95,74600.0,12.9933,13.0046,12.9876,12.9989,74600.0
2007-01-31 11:55:00,22.95,22.97,22.95,22.97,77200.0,12.9989,13.0103,12.9989,13.0103,77200.0
2007-01-31 12:00:00,22.97,23.03,22.96,23.03,50100.0,13.0103,13.0443,13.0046,13.0443,50100.0
2007-01-31 12:05:00,23.02,23.04,23.02,23.02,21300.0,13.0386,13.0499,13.0386,13.0386,21300.0
2007-01-31 12:10:00,23.02,23.03,23.01,23.01,37000.0,13.0386,13.0443,13.0329,13.0329,37000.0
2007-01-31 12:15:00,23.02,23.03,23.01,23.03,27100.0,13.0386,13.0443,13.0329,13.0443,27100.0
2007-01-31 12:20:00,23.02,23.03,23.0,23.02,54500.0,13.0386,13.0443,13.0273,13.0386,54500.0
2007-01-31 12:25:00,23.02,23.02,23.01,23.01,18700.0,13.0386,13.0386,13.0329,13.0329,18700.0
2007-01-31 12:30:00,23.01,23.03,23.01,23.03,22500.0,13.0329,13.0443,13.0329,13.0443,22500.0
2007-01-31 12:35:00,23.03,23.06,23.02,23.05,57000.0,13.0443,13.0612,13.0386,13.0556,57000.0
2007-01-31 12:40:00,23.06,23.1,23.05,23.09,40200.0,13.0612,13.0839,13.0556,13.0782,40200.0
2007-01-31 12:45:00,23.09,23.12,23.08,23.09,40300.0,13.0782,13.0952,13.0726,13.0782,40300.0
2007-01-31 12:50:00,23.09,23.12,23.09,23.12,23800.0,13.0782,13.0952,13.0782,13.0952,23800.0
2007-01-31 12:55:00,23.12,23.15,23.11,23.14,34700.0,13.0952,13.1122,13.0896,13.1066,34700.0
2007-01-31 13:00:00,23.14,23.14,23.11,23.12,38200.0,13.1066,13.1066,13.0896,13.0952,38200.0
2007-01-31 13:05:00,23.12,23.12,23.1,23.1,56200.0,13.0952,13.0952,13.0839,13.0839,56200.0
2007-01-31 13:10:00,23.09,23.1,23.01,23.02,51500.0,13.0782,13.0839,13.0329,13.0386,51500.0
2007-01-31 13:15:00,23.01,23.05,23.01,23.05,36700.0,13.0329,13.0556,13.0329,13.0556,36700.0
2007-01-31 13:20:00,23.05,23.06,23.04,23.06,23500.0,13.0556,13.0612,13.0499,13.0612,23500.0
2007-01-31 13:25:00,23.06,23.06,23.05,23.05,12600.0,13.0612,13.0612,13.0556,13.0556,12600.0
2007-01-31 13:30:00,23.06,23.06,23.02,23.03,45000.0,13.0612,13.0612,13.0386,13.0443,45000.0
2007-01-31 13:35:00,23.04,23.05,23.03,23.04,30100.0,13.0499,13.0556,13.0443,13.0499,30100.0
2007-01-31 13:40:00,23.04,23.06,23.03,23.06,21300.0,13.0499,13.0612,13.0443,13.0612,21300.0
2007-01-31 13:45:00,23.06,23.07,23.05,23.05,32700.0,13.0612,13.0669,13.0556,13.0556,32700.0
2007-01-31 13:50:00,23.06,23.07,23.05,23.07,10600.0,13.0612,13.0669,13.0556,13.0669,10600.0
2007-01-31 13:55:00,23.06,23.07,23.04,23.07,65400.0,13.0612,13.0669,13.0499,13.0669,65400.0
2007-01-31 14:00:00,23.07,23.08,23.06,23.07,47600.0,13.0669,13.0726,13.0612,13.0669,47600.0
2007-01-31 14:05:00,23.06,23.09,23.06,23.08,31900.0,13.0612,13.0782,13.0612,13.0726,31900.0
2007-01-31 14:10:00,23.09,23.1,23.07,23.08,33000.0,13.0782,13.0839,13.0669,13.0726,33000.0
2007-01-31 14:15:00,23.08,23.14,23.08,23.13,70300.0,13.0726,13.1066,13.0726,13.1009,70300.0
2007-01-31 14:20:00,23.14,23.16,23.09,23.12,93600.0,13.1066,13.1179,13.0782,13.0952,93600.0
2007-01-31 14:25:00,23.11,23.14,23.08,23.11,63100.0,13.0896,13.1066,13.0726,13.0896,63100.0
2007-01-31 14:30:00,23.11,23.14,23.1,23.14,24300.0,13.0896,13.1066,13.0839,13.1066,24300.0
2007-01-31 14:35:00,23.14,23.2,23.14,23.18,79900.0,13.1066,13.1405,13.1066,13.1292,79900.0
2007-01-31 14:40:00,23.18,23.19,23.17,23.18,37500.0,13.1292,13.1349,13.1236,13.1292,37500.0
2007-01-31 14:45:00,23.17,23.2,23.17,23.19,13300.0,13.1236,13.1405,13.1236,13.1349,13300.0
2007-01-31 14:50:00,23.2,23.2,23.16,23.17,42400.0,13.1405,13.1405,13.1179,13.1236,42400.0
2007-01-31 14:55:00,23.17,23.19,23.17,23.18,12600.0,13.1236,13.1349,13.1236,13.1292,12600.0
2007-01-31 15:00:00,23.18,23.19,23.17,23.19,33200.0,13.1292,13.1349,13.1236,13.1349,33200.0
2007-01-31 15:05:00,23.19,23.23,23.18,23.22,61700.0,13.1349,13.1575,13.1292,13.1519,61700.0
2007-01-31 15:10:00,23.22,23.23,23.21,23.22,31300.0,13.1519,13.1575,13.1462,13.1519,31300.0
2007-01-31 15:15:00,23.22,23.25,23.21,23.24,52700.0,13.1519,13.1689,13.1462,13.1632,52700.0
2007-01-31 15:20:00,23.25,23.27,23.24,23.25,56000.0,13.1689,13.1802,13.1632,13.1689,56000.0
2007-01-31 15:25:00,23.25,23.26,23.25,23.26,37200.0,13.1689,13.1745,13.1689,13.1745,37200.0
2007-01-31 15:30:00,23.26,23.27,23.24,23.27,63900.0,13.1745,13.1802,13.1632,13.1802,63900.0
2007-01-31 15:35:00,23.26,23.27,23.24,23.24,25900.0,13.1745,13.1802,13.1632,13.1632,25900.0
2007-01-31 15:40:00,23.24,23.25,23.17,23.18,77600.0,13.1632,13.1689,13.1236,13.1292,77600.0
2007-01-31 15:45:00,23.18,23.19,23.14,23.14,115800.0,13.1292,13.1349,13.1066,13.1066,115800.0
2007-01-31 15:50:00,23.15,23.26,23.15,23.2,118400.0,13.1122,13.1745,13.1122,13.1405,118400.0
2007-01-31 15:55:00,23.2,23.2,23.13,23.2,105600.0,13.1405,13.1405,13.1009,13.1405,105600.0
2007-02-01 09:30:00,23.34,23.41,23.24,23.37,73800.0,13.2198,13.2595,13.1632,13.2368,73800.0
2007-02-01 09:35:00,23.37,23.55,23.37,23.54,62700.0,13.2368,13.3388,13.2368,13.3331,62700.0
2007-02-01 09:40:00,23.54,23.67,23.51,23.65,86600.0,13.3331,13.4068,13.3161,13.3954,86600.0
2007-02-01 09:45:00,23.67,23.76,23.65,23.74,116800.0,13.4068,13.4577,13.3954,13.4464,116800.0
2007-02-01 09:50:00,23.74,23.74,23.6,23.7,53000.0,13.4464,13.4464,13.3671,13.4237,53000.0
2007-02-01 09:55:00,23.71,23.72,23.67,23.72,46400.0,13.4294,13.4351,13.4068,13.4351,46400.0
2007-02-01 10:00:00,23.72,23.75,23.69,23.7,64300.0,13.4351,13.4521,13.4181,13.4237,64300.0
2007-02-01 10:05:00,23.7,23.72,23.7,23.7,34600.0,13.4237,13.4351,13.4237,13.4237,34600.0
2007-02-01 10:10:00,23.7,23.71,23.68,23.71,45300.0,13.4237,13.4294,13.4124,13.4294,45300.0
2007-02-01 10:15:00,23.72,23.74,23.71,23.73,60700.0,13.4351,13.4464,13.4294,13.4407,60700.0
2007-02-01 10:20:00,23.73,23.75,23.7,23.7,29200.0,13.4407,13.4521,13.4237,13.4237,29200.0
2007-02-01 10:25:00,23.7,23.71,23.63,23.63,62700.0,13.4237,13.4294,13.3841,13.3841,62700.0
2007-02-01 10:30:00,23.63,23.68,23.63,23.68,35500.0,13.3841,13.4124,13.3841,13.4124,35500.0
2007-02-01 10:35:00,23.68,23.68,23.65,23.67,46300.0,13.4124,13.4124,13.3954,13.4068,46300.0
2007-02-01 10:40:00,23.68,23.71,23.67,23.69,46700.0,13.4124,13.4294,13.4068,13.4181,46700.0
2007-02-01 10:45:00,23.69,23.74,23.68,23.72,50900.0,13.4181,13.4464,13.4124,13.4351,50900.0
2007-02-01 10:50:00,23.72,23.72,23.69,23.71,52800.0,13.4351,13.4351,13.4181,13.4294,52800.0
2007-02-01 10:55:00,23.7,23.71,23.7,23.7,15800.0,13.4237,13.4294,13.4237,13.4237,15800.0
2007-02-01 11:00:00,23.71,23.71,23.69,23.69,55300.0,13.4294,13.4294,13.4181,13.4181,55300.0
2007-02-01 11:05:00,23.69,23.74,23.69,23.73,55300.0,13.4181,13.4464,13.4181,13.4407,55300.0
2007-02-01 11:10:00,23.73,23.74,23.7,23.73,73900.0,13.4407,13.4464,13.4237,13.4407,73900.0
2007-02-01 11:15:00,23.73,23.73,23.65,23.65,42300.0,13.4407,13.4407,13.3954,13.3954,42300.0
2007-02-01 11:20:00,23.65,23.65,23.6,23.61,34800.0,13.3954,13.3954,13.3671,13.3728,34800.0
2007-02-01 11:25:00,23.62,23.65,23.61,23.65,38700.0,13.3784,13.3954,13.3728,13.3954,38700.0
2007-02-01 11:30:00,23.65,23.66,23.64,23.64,45400.0,13.3954,13.4011,13.3898,13.3898,45400.0
2007-02-01 11:35:00,23.65,23.66,23.63,23.65,53900.0,13.3954,13.4011,13.3841,13.3954,53900.0
2007-02-01 11:40:00,23.65,23.66,23.63,23.64,28200.0,13.3954,13.4011,13.3841,13.3898,28200.0
2007-02-01 11:45:00,23.64,23.66,23.63,23.65,36300.0,13.3898,13.4011,13.3841,13.3954,36300.0
2007-02-01 11:50:00,23.65,23.66,23.64,23.64,38300.0,13.3954,13.4011,13.3898,13.3898,38300.0
2007-02-01 11:55:00,23.65,23.65,23.59,23.59,47000.0,13.3954,13.3954,13.3614,13.3614,47000.0
2007-02-01 12:00:00,23.59,23.61,23.58,23.6,67600.0,13.3614,13.3728,13.3558,13.3671,67600.0
2007-02-01 12:05:00,23.6,23.61,23.55,23.58,327400.0,13.3671,13.3728,13.3388,13.3558,327400.0
2007-02-01 12:10:00,23.58,23.59,23.54,23.56,67900.0,13.3558,13.3614,13.3331,13.3444,67900.0
2007-02-01 12:15:00,23.54,23.59,23.54,23.59,52700.0,13.3331,13.3614,13.3331,13.3614,52700.0
2007-02-01 12:20:00,23.58,23.6,23.58,23.59,52200.0,13.3558,13.3671,13.3558,13.3614,52200.0
2007-02-01 12:25:00,23.59,23.6,23.57,23.58,62400.0,13.3614,13.3671,13.3501,13.3558,62400.0
2007-02-01 12:30:00,23.59,23.62,23.58,23.61,33600.0,13.3614,13.3784,13.3558,13.3728,33600.0
2007-02-01 12:35:00,23.62,23.62,23.6,23.61,51000.0,13.3784,13.3784,13.3671,13.3728,51000.0
2007-02-01 12:40:00,23.62,23.68,23.62,23.67,32800.0,13.3784,13.4124,13.3784,13.4068,32800.0
2007-02-01 12:45:00,23.67,23.68,23.65,23.66,27900.0,13.4068,13.4124,13.3954,13.4011,27900.0
2007-02-01 12:50:00,23.66,23.67,23.65,23.65,15900.0,13.4011,13.4068,13.3954,13.3954,15900.0
2007-02-01 12:55:00,23.66,23.71,23.66,23.7,53900.0,13.4011,13.4294,13.4011,13.4237,53900.0
2007-02-01 13:00:00,23.7,23.71,23.68,23.7,20900.0,13.4237,13.4294,13.4124,13.4237,20900.0
2007-02-01 13:05:00,23.69,23.7,23.67,23.67,15100.0,13.4181,13.4237,13.4068,13.4068,15100.0
2007-02-01 13:10:00,23.67,23.68,23.61,23.62,46000.0,13.4068,13.4124,13.3728,13.3784,46000.0
2007-02-01 13:15:00,23.62,23.63,23.61,23.63,27000.0,13.3784,13.3841,13.3728,13.3841,27000.0
2007-02-01 13:20:00,23.62,23.64,23.61,23.64,47400.0,13.3784,13.3898,13.3728,13.3898,47400.0
2007-02-01 13:25:00,23.64,23.66,23.63,23.66,21400.0,13.3898,13.4011,13.3841,13.4011,21400.0
2007-02-01 13:30:00,23.66,23.71,23.65,23.69,60500.0,13.4011,13.4294,13.3954,13.4181,60500.0
2007-02-01 13:35:00,23.69,23.7,23.67,23.68,64500.0,13.4181,13.4237,13.4068,13.4124,64500.0
2007-02-01 13:40:00,23.68,23.71,23.68,23.71,24400.0,13.4124,13.4294,13.4124,13.4294,24400.0
2007-02-01 13:45:00,23.71,23.71,23.7,23.71,12800.0,13.4294,13.4294,13.4237,13.4294,12800.0
2007-02-01 13:50:00,23.72,23.72,23.7,23.72,36700.0,13.4351,13.4351,13.4237,13.4351,36700.0
2007-02-01 13:55:00,23.72,23.72,23.7,23.72,27100.0,13.4351,13.4351,13.4237,13.4351,27100.0
2007-02-01 14:00:00,23.72,23.73,23.72,23.72,34100.0,13.4351,13.4407,13.4351,13.4351,34100.0
2007-02-01 14:05:00,23.73,23.73,23.72,23.72,18200.0,13.4407,13.4407,13.4351,13.4351,18200.0
2007-02-01 14:10:00,23.72,23.74,23.72,23.74,61500.0,13.4351,13.4464,13.4351,13.4464,61500.0
2007-02-01 14:15:00,23.74,23.74,23.71,23.72,40000.0,13.4464,13.4464,13.4294,13.4351,40000.0
2007-02-01 14:20:00,23.71,23.74,23.71,23.71,52200.0,13.4294,13.4464,13.4294,13.4294,52200.0
2007-02-01 14:25:00,23.72,23.73,23.7,23.72,31000.0,13.4351,13.4407,13.4237,13.4351,31000.0
2007-02-01 14:30:00,23.73,23.75,23.59,23.74,97900.0,13.4407,13.4521,13.3614,13.4464,97900.0
2007-02-01 14:35:00,23.73,23.74,23.69,23.69,34300.0,13.4407,13.4464,13.4181,13.4181,34300.0
2007-02-01 14:40:00,23.69,23.72,23.68,23.72,52500.0,13.4181,13.4351,13.4124,13.4351,52500.0
2007-02-01 14:45:00,23.72,23.74,23.71,23.73,43600.0,13.4351,13.4464,13.4294,13.4407,43600.0
2007-02-01 14:50:00,23.73,23.76,23.72,23.75,82400.0,13.4407,13.4577,13.4351,13.4521,82400.0
2007-02-01 14:55:00,23.76,23.76,23.68,23.69,111800.0,13.4577,13.4577,13.4124,13.4181,111800.0
2007-02-01 15:00:00,23.69,23.73,23.69,23.71,68400.0,13.4181,13.4407,13.4181,13.4294,68400.0
2007-02-01 15:05:00,23.72,23.72,23.68,23.69,104800.0,13.4351,13.4351,13.4124,13.4181,104800.0
2007-02-01 15:10:00,23.69,23.72,23.68,23.71,70000.0,13.4181,13.4351,13.4124,13.4294,70000.0
2007-02-01 15:15:00,23.71,23.71,23.67,23.68,48100.0,13.4294,13.4294,13.4068,13.4124,48100.0
2007-02-01 15:20:00,23.68,23.7,23.66,23.66,93400.0,13.4124,13.4237,13.4011,13.4011,93400.0
2007-02-01 15:25:00,23.66,23.71,23.66,23.71,62700.0,13.4011,13.4294,13.4011,13.4294,62700.0
2007-02-01 15:30:00,23.72,23.74,23.68,23.7,52600.0,13.4351,13.4464,13.4124,13.4237,52600.0
2007-02-01 15:35:00,23.69,23.7,23.64,23.65,100600.0,13.4181,13.4237,13.3898,13.3954,100600.0
2007-02-01 15:40:00,23.65,23.7,23.65,23.69,79200.0,13.3954,13.4237,13.3954,13.4181,79200.0
2007-02-01 15:45:00,23.69,23.69,23.67,23.68,132200.0,13.4181,13.4181,13.4068,13.4124,132200.0
2007-02-01 15:50:00,23.59,23.69,23.59,23.69,293600.0,13.3614,13.4181,13.3614,13.4181,293600.0
2007-02-01 15:55:00,23.69,23.69,23.64,23.67,220700.0,13.4181,13.4181,13.3898,13.4068,220700.0
2007-02-02 09:30:00,23.62,23.62,23.53,23.6,56400.0,13.3784,13.3784,13.3275,13.3671,56400.0
2007-02-02 09:35:00,23.59,23.61,23.56,23.61,24600.0,13.3614,13.3728,13.3444,13.3728,24600.0
2007-02-02 09:40:00,23.61,23.67,23.61,23.67,21300.0,13.3728,13.4068,13.3728,13.4068,21300.0
2007-02-02 09:45:00,23.68,23.68,23.64,23.65,10000.0,13.4124,13.4124,13.3898,13.3954,10000.0
2007-02-02 09:50:00,23.64,23.68,23.64,23.68,50800.0,13.3898,13.4124,13.3898,13.4124,50800.0
2007-02-02 09:55:00,23.68,23.68,23.65,23.66,38400.0,13.4124,13.4124,13.3954,13.4011,38400.0
2007-02-02 10:00:00,23.66,23.67,23.62,23.64,73400.0,13.4011,13.4068,13.3784,13.3898,73400.0
2007-02-02 10:05:00,23.63,23.69,23.63,23.69,67100.0,13.3841,13.4181,13.3841,13.4181,67100.0
2007-02-02 10:10:00,23.69,23.69,23.68,23.68,21000.0,13.4181,13.4181,13.4124,13.4124,21000.0
2007-02-02 10:15:00,23.68,23.69,23.67,23.68,28600.0,13.4124,13.4181,13.4068,13.4124,28600.0
2007-02-02 10:20:00,23.68,23.69,23.67,23.68,26900.0,13.4124,13.4181,13.4068,13.4124,26900.0
2007-02-02 10:25:00,23.67,23.68,23.67,23.67,21000.0,13.4068,13.4124,13.4068,13.4068,21000.0
2007-02-02 10:30:00,23.68,23.68,23.64,23.64,187900.0,13.4124,13.4124,13.3898,13.3898,187900.0
2007-02-02 10:35:00,23.64,23.66,23.63,23.66,47100.0,13.3898,13.4011,13.3841,13.4011,47100.0
2007-02-02 10:40:00,23.66,23.69,23.65,23.67,32300.0,13.4011,13.4181,13.3954,13.4068,32300.0
2007-02-02 10:45:00,23.66,23.68,23.66,23.67,17800.0,13.4011,13.4124,13.4011,13.4068,17800.0
2007-02-02 10:50:00,23.68,23.69,23.67,23.68,11900.0,13.4124,13.4181,13.4068,13.4124,11900.0
2007-02-02 10:55:00,23.67,23.67,23.65,23.65,26500.0,13.4068,13.4068,13.3954,13.3954,26500.0
2007-02-02 11:00:00,23.65,23.65,23.63,23.63,135600.0,13.3954,13.3954,13.3841,13.3841,135600.0
2007-02-02 11:05:00,23.63,23.63,23.61,23.61,40300.0,13.3841,13.3841,13.3728,13.3728,40300.0
2007-02-02 11:10:00,23.62,23.63,23.61,23.62,25900.0,13.3784,13.3841,13.3728,13.3784,25900.0
2007-02-02 11:15:00,23.62,23.62,23.61,23.62,15300.0,13.3784,13.3784,13.3728,13.3784,15300.0
2007-02-02 11:20:00,23.62,23.63,23.61,23.62,41500.0,13.3784,13.3841,13.3728,13.3784,41500.0
2007-02-02 11:25:00,23.62,23.65,23.62,23.63,41800.0,13.3784,13.3954,13.3784,13.3841,41800.0
2007-02-02 11:30:00,23.63,23.64,23.62,23.62,222700.0,13.3841,13.3898,13.3784,13.3784,222700.0
2007-02-02 11:35:00,23.62,23.63,23.61,23.61,39300.0,13.3784,13.3841,13.3728,13.3728,39300.0
2007-02-02 11:40:00,23.62,23.62,23.6,23.62,28800.0,13.3784,13.3784,13.3671,13.3784,28800.0
2007-02-02 11:45:00,23.62,23.63,23.61,23.63,23200.0,13.3784,13.3841,13.3728,13.3841,23200.0
2007-02-02 11:50:00,23.63,23.64,23.63,23.64,24800.0,13.3841,13.3898,13.3841,13.3898,24800.0
2007-02-02 11:55:00,23.64,23.64,23.63,23.63,28900.0,13.3898,13.3898,13.3841,13.3841,28900.0
2007-02-02 12:00:00,23.64,23.64,23.61,23.61,158200.0,13.3898,13.3898,13.3728,13.3728,158200.0
2007-02-02 12:05:00,23.62,23.63,23.62,23.62,20500.0,13.3784,13.3841,13.3784,13.3784,20500.0
2007-02-02 12:10:00,23.62,23.63,23.62,23.63,29600.0,13.3784,13.3841,13.3784,13.3841,29600.0
2007-02-02 12:15:00,23.63,23.63,23.62,23.63,20900.0,13.3841,13.3841,13.3784,13.3841,20900.0
2007-02-02 12:20:00,23.62,23.63,23.62,23.63,8400.0,13.3784,13.3841,13.3784,13.3841,8400.0
2007-02-02 12:25:00,23.62,23.63,23.61,23.62,38500.0,13.3784,13.3841,13.3728,13.3784,38500.0
2007-02-02 12:30:00,23.61,23.63,23.61,23.63,83500.0,13.3728,13.3841,13.3728,13.3841,83500.0
2007-02-02 12:35:00,23.63,23.64,23.63,23.63,55800.0,13.3841,13.3898,13.3841,13.3841,55800.0
2007-02-02 12:40:00,23.63,23.64,23.63,23.63,8000.0,13.3841,13.3898,13.3841,13.3841,8000.0
2007-02-02 12:45:00,23.63,23.63,23.59,23.61,59800.0,13.3841,13.3841,13.3614,13.3728,59800.0
2007-02-02 12:50:00,23.62,23.63,23.61,23.63,20200.0,13.3784,13.3841,13.3728,13.3841,20200.0
2007-02-02 12:55:00,23.63,23.64,23.63,23.64,14200.0,13.3841,13.3898,13.3841,13.3898,14200.0
2007-02-02 13:00:00,23.64,23.64,23.63,23.63,44300.0,13.3898,13.3898,13.3841,13.3841,44300.0
2007-02-02 13:05:00,23.62,23.63,23.62,23.62,6300.0,13.3784,13.3841,13.3784,13.3784,6300.0
2007-02-02 13:10:00,23.63,23.63,23.61,23.61,12900.0,13.3841,13.3841,13.3728,13.3728,12900.0
2007-02-02 13:15:00,23.61,23.62,23.6,23.6,19800.0,13.3728,13.3784,13.3671,13.3671,19800.0
2007-02-02 13:20:00,23.6,23.63,23.6,23.6,51000.0,13.3671,13.3841,13.3671,13.3671,51000.0
2007-02-02 13:25:00,23.61,23.62,23.6,23.62,23400.0,13.3728,13.3784,13.3671,13.3784,23400.0
2007-02-02 13:30:00,23.62,23.63,23.61,23.62,37700.0,13.3784,13.3841,13.3728,13.3784,37700.0
2007-02-02 13:35:00,23.62,23.64,23.62,23.63,33600.0,13.3784,13.3898,13.3784,13.3841,33600.0
2007-02-02 13:40:00,23.63,23.64,23.62,23.62,28100.0,13.3841,13.3898,13.3784,13.3784,28100.0
2007-02-02 13:45:00,23.63,23.66,23.62,23.64,42200.0,13.3841,13.4011,13.3784,13.3898,42200.0
2007-02-02 13:50:00,23.64,23.65,23.64,23.65,12700.0,13.3898,13.3954,13.3898,13.3954,12700.0
2007-02-02 13:55:00,23.65,23.65,23.64,23.65,24700.0,13.3954,13.3954,13.3898,13.3954,24700.0
2007-02-02 14:00:00,23.64,23.65,23.64,23.65,27700.0,13.3898,13.3954,13.3898,13.3954,27700.0
2007-02-02 14:05:00,23.65,23.66,23.64,23.66,28800.0,13.3954,13.4011,13.3898,13.4011,28800.0
2007-02-02 14:10:00,23.66,23.66,23.63,23.63,32000.0,13.4011,13.4011,13.3841,13.3841,32000.0
2007-02-02 14:15:00,23.63,23.64,23.62,23.63,26400.0,13.3841,13.3898,13.3784,13.3841,26400.0
2007-02-02 14:20:00,23.62,23.64,23.62,23.63,46300.0,13.3784,13.3898,13.3784,13.3841,46300.0
2007-02-02 14:25:00,23.63,23.63,23.62,23.63,42000.0,13.3841,13.3841,13.3784,13.3841,42000.0
2007-02-02 14:30:00,23.62,23.65,23.62,23.64,33600.0,13.3784,13.3954,13.3784,13.3898,33600.0
2007-02-02 14:35:00,23.64,23.65,23.63,23.65,18200.0,13.3898,13.3954,13.3841,13.3954,18200.0
2007-02-02 14:40:00,23.64,23.65,23.64,23.65,19200.0,13.3898,13.3954,13.3898,13.3954,19200.0
2007-02-02 14:45:00,23.65,23.65,23.63,23.64,47500.0,13.3954,13.3954,13.3841,13.3898,47500.0
2007-02-02 14:50:00,23.64,23.64,23.63,23.64,15000.0,13.3898,13.3898,13.3841,13.3898,15000.0
2007-02-02 14:55:00,23.63,23.64,23.63,23.63,37000.0,13.3841,13.3898,13.3841,13.3841,37000.0
2007-02-02 15:00:00,23.64,23.64,23.62,23.63,68700.0,13.3898,13.3898,13.3784,13.3841,68700.0
2007-02-02 15:05:00,23.62,23.62,23.61,23.62,40000.0,13.3784,13.3784,13.3728,13.3784,40000.0
2007-02-02 15:10:00,23.61,23.62,23.61,23.61,54200.0,13.3728,13.3784,13.3728,13.3728,54200.0
2007-02-02 15:15:00,23.61,23.62,23.6,23.61,26100.0,13.3728,13.3784,13.3671,13.3728,26100.0
2007-02-02 15:20:00,23.6,23.62,23.6,23.62,23200.0,13.3671,13.3784,13.3671,13.3784,23200.0
2007-02-02 15:25:00,23.61,23.62,23.61,23.61,52200.0,13.3728,13.3784,13.3728,13.3728,52200.0
2007-02-02 15:30:00,23.62,23.63,23.61,23.61,41300.0,13.3784,13.3841,13.3728,13.3728,41300.0
2007-02-02 15:35:00,23.62,23.62,23.59,23.6,45700.0,13.3784,13.3784,13.3614,13.3671,45700.0
2007-02-02 15:40:00,23.6,23.6,23.59,23.6,14500.0,13.3671,13.3671,13.3614,13.3671,14500.0
2007-02-02 15:45:00,23.6,23.6,23.56,23.57,56700.0,13.3671,13.3671,13.3444,13.3501,56700.0
2007-02-02 15:50:00,23.57,23.59,23.56,23.57,48900.0,13.3501,13.3614,13.3444,13.3501,48900.0
2007-02-02 15:55:00,23.57,23.59,23.54,23.56,129200.0,13.3501,13.3614,13.3331,13.3444,129200.0
2007-02-05 09:30:00,23.49,23.5,23.45,23.46,31400.0,13.3048,13.3105,13.2821,13.2878,31400.0
2007-02-05 09:35:00,23.45,23.54,23.45,23.51,19000.0,13.2821,13.3331,13.2821,13.3161,19000.0
2007-02-05 09:40:00,23.52,23.62,23.48,23.56,77000.0,13.3218,13.3784,13.2991,13.3444,77000.0
2007-02-05 09:45:00,23.56,23.56,23.47,23.48,20400.0,13.3444,13.3444,13.2935,13.2991,20400.0
2007-02-05 09:50:00,23.48,23.58,23.48,23.56,67700.0,13.2991,13.3558,13.2991,13.3444,67700.0
2007-02-05 09:55:00,23.56,23.62,23.56,23.62,46500.0,13.3444,13.3784,13.3444,13.3784,46500.0
2007-02-05 10:00:00,23.62,23.63,23.6,23.61,113100.0,13.3784,13.3841,13.3671,13.3728,113100.0
2007-02-05 10:05:00,23.62,23.62,23.6,23.61,15700.0,13.3784,13.3784,13.3671,13.3728,15700.0
2007-02-05 10:10:00,23.6,23.62,23.6,23.61,13400.0,13.3671,13.3784,13.3671,13.3728,13400.0
2007-02-05 10:15:00,23.61,23.62,23.57,23.57,52200.0,13.3728,13.3784,13.3501,13.3501,52200.0
2007-02-05 10:20:00,23.56,23.64,23.55,23.57,141300.0,13.3444,13.3898,13.3388,13.3501,141300.0
2007-02-05 10:25:00,23.58,23.59,23.49,23.57,70900.0,13.3558,13.3614,13.3048,13.3501,70900.0
2007-02-05 10:30:00,23.56,23.58,23.56,23.57,31100.0,13.3444,13.3558,13.3444,13.3501,31100.0
2007-02-05 10:35:00,23.57,23.6,23.57,23.57,55900.0,13.3501,13.3671,13.3501,13.3501,55900.0
2007-02-05 10:40:00,23.57,23.58,23.54,23.56,58700.0,13.3501,13.3558,13.3331,13.3444,58700.0
2007-02-05 10:45:00,23.57,23.59,23.56,23.58,30600.0,13.3501,13.3614,13.3444,13.3558,30600.0
2007-02-05 10:50:00,23.58,23.58,23.55,23.56,23700.0,13.3558,13.3558,13.3388,13.3444,23700.0
2007-02-05 10:55:00,23.57,23.59,23.56,23.58,27300.0,13.3501,13.3614,13.3444,13.3558,27300.0
2007-02-05 11:00:00,23.57,23.58,23.55,23.57,113800.0,13.3501,13.3558,13.3388,13.3501,113800.0
2007-02-05 11:05:00,23.58,23.62,23.57,23.62,114200.0,13.3558,13.3784,13.3501,13.3784,114200.0
2007-02-05 11:10:00,23.62,23.63,23.6,23.61,56900.0,13.3784,13.3841,13.3671,13.3728,56900.0
2007-02-05 11:15:00,23.62,23.62,23.61,23.62,14000.0,13.3784,13.3784,13.3728,13.3784,14000.0
2007-02-05 11:20:00,23.62,23.62,23.58,23.6,76700.0,13.3784,13.3784,13.3558,13.3671,76700.0
2007-02-05 11:25:00,23.6,23.62,23.59,23.62,87600.0,13.3671,13.3784,13.3614,13.3784,87600.0
2007-02-05 11:30:00,23.62,23.64,23.61,23.63,23900.0,13.3784,13.3898,13.3728,13.3841,23900.0
2007-02-05 11:35:00,23.64,23.64,23.59,23.6,70200.0,13.3898,13.3898,13.3614,13.3671,70200.0
2007-02-05 11:40:00,23.6,23.65,23.6,23.64,48100.0,13.3671,13.3954,13.3671,13.3898,48100.0
2007-02-05 11:45:00,23.65,23.66,23.62,23.63,69100.0,13.3954,13.4011,13.3784,13.3841,69100.0
2007-02-05 11:50:00,23.64,23.66,23.63,23.66,90800.0,13.3898,13.4011,13.3841,13.4011,90800.0
2007-02-05 11:55:00,23.66,23.67,23.66,23.67,10900.0,13.4011,13.4068,13.4011,13.4068,10900.0
2007-02-05 12:00:00,23.67,23.68,23.66,23.68,14900.0,13.4068,13.4124,13.4011,13.4124,14900.0
2007-02-05 12:05:00,23.68,23.68,23.67,23.68,17100.0,13.4124,13.4124,13.4068,13.4124,17100.0
2007-02-05 12:10:00,23.68,23.68,23.65,23.67,35000.0,13.4124,13.4124,13.3954,13.4068,35000.0
2007-02-05 12:15:00,23.67,23.68,23.65,23.66,17700.0,13.4068,13.4124,13.3954,13.4011,17700.0
2007-02-05 12:20:00,23.66,23.67,23.65,23.67,18300.0,13.4011,13.4068,13.3954,13.4068,18300.0
2007-02-05 12:25:00,23.66,23.67,23.66,23.67,11900.0,13.4011,13.4068,13.4011,13.4068,11900.0
2007-02-05 12:30:00,23.67,23.67,23.66,23.67,12900.0,13.4068,13.4068,13.4011,13.4068,12900.0
2007-02-05 12:35:00,23.66,23.69,23.65,23.68,89500.0,13.4011,13.4181,13.3954,13.4124,89500.0
2007-02-05 12:40:00,23.69,23.71,23.68,23.7,37400.0,13.4181,13.4294,13.4124,13.4237,37400.0
2007-02-05 12:45:00,23.71,23.71,23.69,23.7,22900.0,13.4294,13.4294,13.4181,13.4237,22900.0
2007-02-05 12:50:00,23.71,23.71,23.67,23.7,37700.0,13.4294,13.4294,13.4068,13.4237,37700.0
2007-02-05 12:55:00,23.7,23.71,23.69,23.71,87300.0,13.4237,13.4294,13.4181,13.4294,87300.0
2007-02-05 13:00:00,23.71,23.71,23.7,23.71,38500.0,13.4294,13.4294,13.4237,13.4294,38500.0
2007-02-05 13:05:00,23.71,23.71,23.69,23.7,43100.0,13.4294,13.4294,13.4181,13.4237,43100.0
2007-02-05 13:10:00,23.7,23.7,23.67,23.69,42800.0,13.4237,13.4237,13.4068,13.4181,42800.0
2007-02-05 13:15:00,23.69,23.69,23.68,23.69,16900.0,13.4181,13.4181,13.4124,13.4181,16900.0
2007-02-05 13:20:00,23.69,23.7,23.68,23.69,18800.0,13.4181,13.4237,13.4124,13.4181,18800.0
2007-02-05 13:25:00,23.7,23.7,23.68,23.68,35400.0,13.4237,13.4237,13.4124,13.4124,35400.0
2007-02-05 13:30:00,23.68,23.69,23.68,23.69,10500.0,13.4124,13.4181,13.4124,13.4181,10500.0
2007-02-05 13:35:00,23.69,23.69,23.68,23.68,16300.0,13.4181,13.4181,13.4124,13.4124,16300.0
2007-02-05 13:40:00,23.69,23.69,23.68,23.68,21600.0,13.4181,13.4181,13.4124,13.4124,21600.0
2007-02-05 13:45:00,23.68,23.7,23.68,23.68,21300.0,13.4124,13.4237,13.4124,13.4124,21300.0
2007-02-05 13:50:00,23.69,23.69,23.68,23.69,14400.0,13.4181,13.4181,13.4124,13.4181,14400.0
2007-02-05 13:55:00,23.68,23.7,23.68,23.69,17000.0,13.4124,13.4237,13.4124,13.4181,17000.0
2007-02-05 14:00:00,23.7,23.7,23.66,23.68,30900.0,13.4237,13.4237,13.4011,13.4124,30900.0
2007-02-05 14:05:00,23.68,23.69,23.67,23.68,19200.0,13.4124,13.4181,13.4068,13.4124,19200.0
2007-02-05 14:10:00,23.68,23.68,23.67,23.68,17300.0,13.4124,13.4124,13.4068,13.4124,17300.0
2007-02-05 14:15:00,23.68,23.69,23.67,23.68,14300.0,13.4124,13.4181,13.4068,13.4124,14300.0
2007-02-05 14:20:00,23.68,23.69,23.67,23.69,43200.0,13.4124,13.4181,13.4068,13.4181,43200.0
2007-02-05 14:25:00,23.69,23.69,23.65,23.69,134600.0,13.4181,13.4181,13.3954,13.4181,134600.0
2007-02-05 14:30:00,23.69,23.7,23.68,23.68,14500.0,13.4181,13.4237,13.4124,13.4124,14500.0
2007-02-05 14:35:00,23.68,23.7,23.68,23.7,19800.0,13.4124,13.4237,13.4124,13.4237,19800.0
2007-02-05 14:40:00,23.7,23.7,23.68,23.7,16700.0,13.4237,13.4237,13.4124,13.4237,16700.0
2007-02-05 14:45:00,23.71,23.71,23.69,23.71,24200.0,13.4294,13.4294,13.4181,13.4294,24200.0
2007-02-05 14:50:00,23.71,23.72,23.69,23.69,21300.0,13.4294,13.4351,13.4181,13.4181,21300.0
2007-02-05 14:55:00,23.69,23.7,23.69,23.7,22500.0,13.4181,13.4237,13.4181,13.4237,22500.0
2007-02-05 15:00:00,23.7,23.7,23.68,23.68,33000.0,13.4237,13.4237,13.4124,13.4124,33000.0
2007-02-05 15:05:00,23.68,23.69,23.66,23.68,30300.0,13.4124,13.4181,13.4011,13.4124,30300.0
2007-02-05 15:10:00,23.68,23.7,23.67,23.69,18500.0,13.4124,13.4237,13.4068,13.4181,18500.0
2007-02-05 15:15:00,23.7,23.71,23.69,23.69,15200.0,13.4237,13.4294,13.4181,13.4181,15200.0
2007-02-05 15:20:00,23.7,23.7,23.68,23.68,35500.0,13.4237,13.4237,13.4124,13.4124,35500.0
2007-02-05 15:25:00,23.69,23.69,23.66,23.67,28600.0,13.4181,13.4181,13.4011,13.4068,28600.0
2007-02-05 15:30:00,23.67,23.67,23.65,23.66,52700.0,13.4068,13.4068,13.3954,13.4011,52700.0
2007-02-05 15:35:00,23.65,23.66,23.64,23.65,48500.0,13.3954,13.4011,13.3898,13.3954,48500.0
2007-02-05 15:40:00,23.64,23.64,23.62,23.63,44000.0,13.3898,13.3898,13.3784,13.3841,44000.0
2007-02-05 15:45:00,23.63,23.64,23.62,23.64,36300.0,13.3841,13.3898,13.3784,13.3898,36300.0
2007-02-05 15:50:00,23.64,23.65,23.63,23.65,73900.0,13.3898,13.3954,13.3841,13.3954,73900.0
2007-02-05 15:55:00,23.64,23.67,23.63,23.65,56900.0,13.3898,13.4068,13.3841,13.3954,56900.0
2007-02-06 09:30:00,23.6,23.65,23.6,23.63,38100.0,13.3671,13.3954,13.3671,13.3841,38100.0
2007-02-06 09:35:00,23.63,23.65,23.61,23.64,23300.0,13.3841,13.3954,13.3728,13.3898,23300.0
2007-02-06 09:40:00,23.64,23.68,23.62,23.67,40600.0,13.3898,13.4124,13.3784,13.4068,40600.0
2007-02-06 09:45:00,23.67,23.69,23.67,23.69,48200.0,13.4068,13.4181,13.4068,13.4181,48200.0
2007-02-06 09:50:00,23.69,23.72,23.69,23.71,46500.0,13.4181,13.4351,13.4181,13.4294,46500.0
2007-02-06 09:55:00,23.71,23.73,23.66,23.7,73200.0,13.4294,13.4407,13.4011,13.4237,73200.0
2007-02-06 10:00:00,23.71,23.71,23.68,23.71,48000.0,13.4294,13.4294,13.4124,13.4294,48000.0
2007-02-06 10:05:00,23.7,23.71,23.64,23.64,26600.0,13.4237,13.4294,13.3898,13.3898,26600.0
2007-02-06 10:10:00,23.65,23.65,23.6,23.65,104300.0,13.3954,13.3954,13.3671,13.3954,104300.0
2007-02-06 10:15:00,23.65,23.67,23.64,23.65,90100.0,13.3954,13.4068,13.3898,13.3954,90100.0
2007-02-06 10:20:00,23.66,23.66,23.65,23.66,71000.0,13.4011,13.4011,13.3954,13.4011,71000.0
2007-02-06 10:25:00,23.65,23.66,23.64,23.66,37800.0,13.3954,13.4011,13.3898,13.4011,37800.0
2007-02-06 10:30:00,23.66,23.66,23.65,23.66,11500.0,13.4011,13.4011,13.3954,13.4011,11500.0
2007-02-06 10:35:00,23.65,23.68,23.65,23.65,56000.0,13.3954,13.4124,13.3954,13.3954,56000.0
2007-02-06 10:40:00,23.66,23.66,23.65,23.65,16000.0,13.4011,13.4011,13.3954,13.3954,16000.0
2007-02-06 10:45:00,23.66,23.66,23.65,23.65,16000.0,13.4011,13.4011,13.3954,13.3954,16000.0
2007-02-06 10:50:00,23.65,23.66,23.65,23.66,44200.0,13.3954,13.4011,13.3954,13.4011,44200.0
2007-02-06 10:55:00,23.66,23.68,23.65,23.68,70100.0,13.4011,13.4124,13.3954,13.4124,70100.0
2007-02-06 11:00:00,23.68,23.68,23.66,23.67,39100.0,13.4124,13.4124,13.4011,13.4068,39100.0
2007-02-06 11:05:00,23.68,23.68,23.66,23.67,26900.0,13.4124,13.4124,13.4011,13.4068,26900.0
2007-02-06 11:10:00,23.66,23.67,23.66,23.66,26100.0,13.4011,13.4068,13.4011,13.4011,26100.0
2007-02-06 11:15:00,23.66,23.67,23.66,23.66,25200.0,13.4011,13.4068,13.4011,13.4011,25200.0
2007-02-06 11:20:00,23.67,23.67,23.66,23.67,15900.0,13.4068,13.4068,13.4011,13.4068,15900.0
2007-02-06 11:25:00,23.67,23.67,23.65,23.66,40600.0,13.4068,13.4068,13.3954,13.4011,40600.0
2007-02-06 11:30:00,23.66,23.67,23.66,23.66,12100.0,13.4011,13.4068,13.4011,13.4011,12100.0
2007-02-06 11:35:00,23.67,23.7,23.65,23.69,165300.0,13.4068,13.4237,13.3954,13.4181,165300.0
2007-02-06 11:40:00,23.69,23.73,23.69,23.73,70300.0,13.4181,13.4407,13.4181,13.4407,70300.0
2007-02-06 11:45:00,23.73,23.74,23.72,23.74,28200.0,13.4407,13.4464,13.4351,13.4464,28200.0
2007-02-06 11:50:00,23.74,23.76,23.74,23.75,53400.0,13.4464,13.4577,13.4464,13.4521,53400.0
2007-02-06 11:55:00,23.74,23.75,23.7,23.71,27900.0,13.4464,13.4521,13.4237,13.4294,27900.0
2007-02-06 12:00:00,23.71,23.71,23.68,23.68,44000.0,13.4294,13.4294,13.4124,13.4124,44000.0
2007-02-06 12:05:00,23.69,23.69,23.67,23.68,54900.0,13.4181,13.4181,13.4068,13.4124,54900.0
2007-02-06 12:10:00,23.67,23.72,23.67,23.72,42600.0,13.4068,13.4351,13.4068,13.4351,42600.0
2007-02-06 12:15:00,23.71,23.73,23.71,23.73,33500.0,13.4294,13.4407,13.4294,13.4407,33500.0
2007-02-06 12:20:00,23.74,23.75,23.73,23.73,24700.0,13.4464,13.4521,13.4407,13.4407,24700.0
2007-02-06 12:25:00,23.74,23.74,23.73,23.74,28800.0,13.4464,13.4464,13.4407,13.4464,28800.0
2007-02-06 12:30:00,23.73,23.74,23.71,23.71,20800.0,13.4407,13.4464,13.4294,13.4294,20800.0
2007-02-06 12:35:00,23.72,23.72,23.71,23.71,27000.0,13.4351,13.4351,13.4294,13.4294,27000.0
2007-02-06 12:40:00,23.7,23.7,23.69,23.69,16900.0,13.4237,13.4237,13.4181,13.4181,16900.0
2007-02-06 12:45:00,23.69,23.7,23.69,23.7,11000.0,13.4181,13.4237,13.4181,13.4237,11000.0
2007-02-06 12:50:00,23.69,23.7,23.69,23.7,15900.0,13.4181,13.4237,13.4181,13.4237,15900.0
2007-02-06 12:55:00,23.69,23.7,23.69,23.69,11200.0,13.4181,13.4237,13.4181,13.4181,11200.0
2007-02-06 13:00:00,23.69,23.7,23.68,23.7,26200.0,13.4181,13.4237,13.4124,13.4237,26200.0
2007-02-06 13:05:00,23.69,23.7,23.68,23.69,24900.0,13.4181,13.4237,13.4124,13.4181,24900.0
2007-02-06 13:10:00,23.69,23.69,23.68,23.68,12500.0,13.4181,13.4181,13.4124,13.4124,12500.0
2007-02-06 13:15:00,23.68,23.69,23.68,23.68,19000.0,13.4124,13.4181,13.4124,13.4124,19000.0
2007-02-06 13:20:00,23.68,23.69,23.66,23.67,58200.0,13.4124,13.4181,13.4011,13.4068,58200.0
2007-02-06 13:25:00,23.67,23.68,23.66,23.67,23300.0,13.4068,13.4124,13.4011,13.4068,23300.0
2007-02-06 13:30:00,23.66,23.67,23.66,23.67,10900.0,13.4011,13.4068,13.4011,13.4068,10900.0
2007-02-06 13:35:00,23.67,23.67,23.66,23.67,61400.0,13.4068,13.4068,13.4011,13.4068,61400.0
2007-02-06 13:40:00,23.67,23.68,23.66,23.68,46400.0,13.4068,13.4124,13.4011,13.4124,46400.0
2007-02-06 13:45:00,23.67,23.73,23.67,23.72,69900.0,13.4068,13.4407,13.4068,13.4351,69900.0
2007-02-06 13:50:00,23.72,23.73,23.71,23.73,46300.0,13.4351,13.4407,13.4294,13.4407,46300.0
2007-02-06 13:55:00,23.73,23.73,23.72,23.72,5100.0,13.4407,13.4407,13.4351,13.4351,5100.0
2007-02-06 14:00:00,23.73,23.73,23.72,23.72,11800.0,13.4407,13.4407,13.4351,13.4351,11800.0
2007-02-06 14:05:00,23.72,23.73,23.71,23.71,26600.0,13.4351,13.4407,13.4294,13.4294,26600.0
2007-02-06 14:10:00,23.71,23.72,23.7,23.71,14700.0,13.4294,13.4351,13.4237,13.4294,14700.0
2007-02-06 14:15:00,23.71,23.71,23.7,23.71,17300.0,13.4294,13.4294,13.4237,13.4294,17300.0
2007-02-06 14:20:00,23.71,23.71,23.69,23.7,15600.0,13.4294,13.4294,13.4181,13.4237,15600.0
2007-02-06 14:25:00,23.69,23.71,23.68,23.7,52800.0,13.4181,13.4294,13.4124,13.4237,52800.0
2007-02-06 14:30:00,23.7,23.71,23.7,23.7,12800.0,13.4237,13.4294,13.4237,13.4237,12800.0
2007-02-06 14:35:00,23.7,23.7,23.69,23.7,14300.0,13.4237,13.4237,13.4181,13.4237,14300.0
2007-02-06 14:40:00,23.7,23.7,23.68,23.69,11700.0,13.4237,13.4237,13.4124,13.4181,11700.0
2007-02-06 14:45:00,23.68,23.69,23.68,23.69,15900.0,13.4124,13.4181,13.4124,13.4181,15900.0
2007-02-06 14:50:00,23.69,23.69,23.68,23.69,23400.0,13.4181,13.4181,13.4124,13.4181,23400.0
2007-02-06 14:55:00,23.69,23.7,23.68,23.69,40200.0,13.4181,13.4237,13.4124,13.4181,40200.0
2007-02-06 15:00:00,23.69,23.7,23.68,23.7,20500.0,13.4181,13.4237,13.4124,13.4237,20500.0
2007-02-06 15:05:00,23.69,23.71,23.69,23.71,24300.0,13.4181,13.4294,13.4181,13.4294,24300.0
2007-02-06 15:10:00,23.71,23.71,23.69,23.7,38100.0,13.4294,13.4294,13.4181,13.4237,38100.0
2007-02-06 15:15:00,23.7,23.7,23.69,23.7,20700.0,13.4237,13.4237,13.4181,13.4237,20700.0
2007-02-06 15:20:00,23.7,23.7,23.68,23.69,29500.0,13.4237,13.4237,13.4124,13.4181,29500.0
2007-02-06 15:25:00,23.68,23.69,23.68,23.69,32500.0,13.4124,13.4181,13.4124,13.4181,32500.0
2007-02-06 15:30:00,23.68,23.69,23.67,23.68,39400.0,13.4124,13.4181,13.4068,13.4124,39400.0
2007-02-06 15:35:00,23.67,23.68,23.65,23.65,33000.0,13.4068,13.4124,13.3954,13.3954,33000.0
2007-02-06 15:40:00,23.65,23.66,23.65,23.66,19800.0,13.3954,13.4011,13.3954,13.4011,19800.0
2007-02-06 15:45:00,23.65,23.66,23.65,23.66,75400.0,13.3954,13.4011,13.3954,13.4011,75400.0
2007-02-06 15:50:00,23.66,23.67,23.64,23.67,179000.0,13.4011,13.4068,13.3898,13.4068,179000.0
2007-02-06 15:55:00,23.66,23.67,23.64,23.65,277100.0,13.4011,13.4068,13.3898,13.3954,277100.0
2007-02-07 09:30:00,23.66,23.75,23.66,23.72,41100.0,13.4011,13.4521,13.4011,13.4351,41100.0
2007-02-07 09:35:00,23.74,23.74,23.65,23.67,23200.0,13.4464,13.4464,13.3954,13.4068,23200.0
2007-02-07 09:40:00,23.68,23.75,23.68,23.75,18700.0,13.4124,13.4521,13.4124,13.4521,18700.0
2007-02-07 09:45:00,23.74,23.75,23.69,23.7,16000.0,13.4464,13.4521,13.4181,13.4237,16000.0
2007-02-07 09:50:00,23.7,23.72,23.68,23.72,21800.0,13.4237,13.4351,13.4124,13.4351,21800.0
2007-02-07 09:55:00,23.72,23.73,23.68,23.7,10900.0,13.4351,13.4407,13.4124,13.4237,10900.0
2007-02-07 10:00:00,23.7,23.71,23.68,23.69,6600.0,13.4237,13.4294,13.4124,13.4181,6600.0
2007-02-07 10:05:00,23.69,23.69,23.67,23.67,8300.0,13.4181,13.4181,13.4068,13.4068,8300.0
2007-02-07 10:10:00,23.67,23.68,23.66,23.68,15300.0,13.4068,13.4124,13.4011,13.4124,15300.0
2007-02-07 10:15:00,23.67,23.68,23.67,23.67,5700.0,13.4068,13.4124,13.4068,13.4068,5700.0
2007-02-07 10:20:00,23.67,23.69,23.66,23.67,14900.0,13.4068,13.4181,13.4011,13.4068,14900.0
2007-02-07 10:25:00,23.67,23.67,23.65,23.66,11900.0,13.4068,13.4068,13.3954,13.4011,11900.0
2007-02-07 10:30:00,23.65,23.67,23.65,23.67,21400.0,13.3954,13.4068,13.3954,13.4068,21400.0
2007-02-07 10:35:00,23.66,23.7,23.66,23.7,8600.0,13.4011,13.4237,13.4011,13.4237,8600.0
2007-02-07 10:40:00,23.7,23.71,23.69,23.7,13900.0,13.4237,13.4294,13.4181,13.4237,13900.0
2007-02-07 10:45:00,23.69,23.71,23.68,23.7,29700.0,13.4181,13.4294,13.4124,13.4237,29700.0
2007-02-07 10:50:00,23.7,23.71,23.7,23.71,4900.0,13.4237,13.4294,13.4237,13.4294,4900.0
2007-02-07 10:55:00,23.71,23.71,23.69,23.71,25000.0,13.4294,13.4294,13.4181,13.4294,25000.0
2007-02-07 11:00:00,23.7,23.7,23.68,23.69,14000.0,13.4237,13.4237,13.4124,13.4181,14000.0
2007-02-07 11:05:00,23.68,23.69,23.68,23.68,6000.0,13.4124,13.4181,13.4124,13.4124,6000.0
2007-02-07 11:10:00,23.69,23.69,23.66,23.66,14100.0,13.4181,13.4181,13.4011,13.4011,14100.0
2007-02-07 11:15:00,23.66,23.67,23.65,23.65,13500.0,13.4011,13.4068,13.3954,13.3954,13500.0
2007-02-07 11:20:00,23.65,23.66,23.64,23.65,22800.0,13.3954,13.4011,13.3898,13.3954,22800.0
2007-02-07 11:25:00,23.65,23.66,23.63,23.65,291300.0,13.3954,13.4011,13.3841,13.3954,291300.0
2007-02-07 11:30:00,23.65,23.66,23.65,23.66,83300.0,13.3954,13.4011,13.3954,13.4011,83300.0
2007-02-07 11:35:00,23.66,23.67,23.66,23.67,13200.0,13.4011,13.4068,13.4011,13.4068,13200.0
2007-02-07 11:40:00,23.66,23.67,23.66,23.66,8800.0,13.4011,13.4068,13.4011,13.4011,8800.0
2007-02-07 11:45:00,23.67,23.67,23.66,23.67,15000.0,13.4068,13.4068,13.4011,13.4068,15000.0
2007-02-07 11:50:00,23.67,23.67,23.66,23.66,11700.0,13.4068,13.4068,13.4011,13.4011,11700.0
2007-02-07 11:55:00,23.67,23.67,23.66,23.66,13400.0,13.4068,13.4068,13.4011,13.4011,13400.0
2007-02-07 12:00:00,23.66,23.67,23.65,23.65,23400.0,13.4011,13.4068,13.3954,13.3954,23400.0
2007-02-07 12:05:00,23.65,23.66,23.65,23.65,20500.0,13.3954,13.4011,13.3954,13.3954,20500.0
2007-02-07 12:10:00,23.65,23.66,23.65,23.65,18900.0,13.3954,13.4011,13.3954,13.3954,18900.0
2007-02-07 12:15:00,23.65,23.66,23.65,23.65,13300.0,13.3954,13.4011,13.3954,13.3954,13300.0
2007-02-07 12:20:00,23.65,23.67,23.65,23.67,25000.0,13.3954,13.4068,13.3954,13.4068,25000.0
2007-02-07 12:25:00,23.67,23.67,23.66,23.67,16100.0,13.4068,13.4068,13.4011,13.4068,16100.0
2007-02-07 12:30:00,23.66,23.67,23.66,23.67,17100.0,13.4011,13.4068,13.4011,13.4068,17100.0
2007-02-07 12:35:00,23.67,23.67,23.66,23.66,24800.0,13.4068,13.4068,13.4011,13.4011,24800.0
2007-02-07 12:40:00,23.66,23.67,23.66,23.67,4600.0,13.4011,13.4068,13.4011,13.4068,4600.0
2007-02-07 12:45:00,23.67,23.67,23.66,23.67,6800.0,13.4068,13.4068,13.4011,13.4068,6800.0
2007-02-07 12:50:00,23.67,23.67,23.66,23.67,8300.0,13.4068,13.4068,13.4011,13.4068,8300.0
2007-02-07 12:55:00,23.67,23.67,23.66,23.67,9400.0,13.4068,13.4068,13.4011,13.4068,9400.0
2007-02-07 13:00:00,23.66,23.67,23.66,23.67,20100.0,13.4011,13.4068,13.4011,13.4068,20100.0
2007-02-07 13:05:00,23.67,23.67,23.66,23.67,10100.0,13.4068,13.4068,13.4011,13.4068,10100.0
2007-02-07 13:10:00,23.67,23.67,23.66,23.66,5200.0,13.4068,13.4068,13.4011,13.4011,5200.0
2007-02-07 13:15:00,23.67,23.69,23.66,23.69,50100.0,13.4068,13.4181,13.4011,13.4181,50100.0
2007-02-07 13:20:00,23.69,23.69,23.66,23.67,42800.0,13.4181,13.4181,13.4011,13.4068,42800.0
2007-02-07 13:25:00,23.67,23.67,23.66,23.66,24900.0,13.4068,13.4068,13.4011,13.4011,24900.0
2007-02-07 13:30:00,23.66,23.67,23.66,23.67,10900.0,13.4011,13.4068,13.4011,13.4068,10900.0
2007-02-07 13:35:00,23.66,23.67,23.63,23.65,234100.0,13.4011,13.4068,13.3841,13.3954,234100.0
2007-02-07 13:40:00,23.65,23.68,23.65,23.66,76300.0,13.3954,13.4124,13.3954,13.4011,76300.0
2007-02-07 13:45:00,23.67,23.67,23.65,23.66,53800.0,13.4068,13.4068,13.3954,13.4011,53800.0
2007-02-07 13:50:00,23.65,23.69,23.6,23.68,150000.0,13.3954,13.4181,13.3671,13.4124,150000.0
2007-02-07 13:55:00,23.68,23.68,23.66,23.66,17700.0,13.4124,13.4124,13.4011,13.4011,17700.0
2007-02-07 14:00:00,23.67,23.67,23.66,23.66,4100.0,13.4068,13.4068,13.4011,13.4011,4100.0
2007-02-07 14:05:00,23.67,23.68,23.65,23.66,41300.0,13.4068,13.4124,13.3954,13.4011,41300.0
2007-02-07 14:10:00,23.67,23.68,23.66,23.66,40600.0,13.4068,13.4124,13.4011,13.4011,40600.0
2007-02-07 14:15:00,23.66,23.67,23.63,23.67,49200.0,13.4011,13.4068,13.3841,13.4068,49200.0
2007-02-07 14:20:00,23.67,23.67,23.65,23.67,19400.0,13.4068,13.4068,13.3954,13.4068,19400.0
2007-02-07 14:25:00,23.66,23.68,23.66,23.66,20200.0,13.4011,13.4124,13.4011,13.4011,20200.0
2007-02-07 14:30:00,23.66,23.66,23.65,23.66,9000.0,13.4011,13.4011,13.3954,13.4011,9000.0
2007-02-07 14:35:00,23.66,23.66,23.65,23.66,11500.0,13.4011,13.4011,13.3954,13.4011,11500.0
2007-02-07 14:40:00,23.65,23.66,23.63,23.64,41400.0,13.3954,13.4011,13.3841,13.3898,41400.0
2007-02-07 14:45:00,23.64,23.64,23.62,23.63,13300.0,13.3898,13.3898,13.3784,13.3841,13300.0
2007-02-07 14:50:00,23.63,23.64,23.62,23.62,8200.0,13.3841,13.3898,13.3784,13.3784,8200.0
2007-02-07 14:55:00,23.62,23.65,23.62,23.65,37000.0,13.3784,13.3954,13.3784,13.3954,37000.0
2007-02-07 15:00:00,23.64,23.66,23.62,23.65,38600.0,13.3898,13.4011,13.3784,13.3954,38600.0
2007-02-07 15:05:00,23.65,23.65,23.63,23.63,23800.0,13.3954,13.3954,13.3841,13.3841,23800.0
2007-02-07 15:10:00,23.64,23.65,23.63,23.65,10800.0,13.3898,13.3954,13.3841,13.3954,10800.0
2007-02-07 15:15:00,23.65,23.66,23.62,23.65,74100.0,13.3954,13.4011,13.3784,13.3954,74100.0
2007-02-07 15:20:00,23.65,23.67,23.64,23.65,102700.0,13.3954,13.4068,13.3898,13.3954,102700.0
2007-02-07 15:25:00,23.65,23.65,23.64,23.64,14600.0,13.3954,13.3954,13.3898,13.3898,14600.0
2007-02-07 15:30:00,23.63,23.64,23.61,23.63,23700.0,13.3841,13.3898,13.3728,13.3841,23700.0
2007-02-07 15:35:00,23.63,23.63,23.61,23.62,25600.0,13.3841,13.3841,13.3728,13.3784,25600.0
2007-02-07 15:40:00,23.61,23.62,23.59,23.59,24600.0,13.3728,13.3784,13.3614,13.3614,24600.0
2007-02-07 15:45:00,23.59,23.6,23.56,23.57,57200.0,13.3614,13.3671,13.3444,13.3501,57200.0
2007-02-07 15:50:00,23.56,23.57,23.55,23.55,92400.0,13.3444,13.3501,13.3388,13.3388,92400.0
2007-02-07 15:55:00,23.54,23.56,23.54,23.56,93700.0,13.3331,13.3444,13.3331,13.3444,93700.0
2007-02-08 09:30:00,23.59,23.6,23.54,23.54,25600.0,13.3614,13.3671,13.3331,13.3331,25600.0
2007-02-08 09:35:00,23.57,23.63,23.57,23.6,45000.0,13.3501,13.3841,13.3501,13.3671,45000.0
2007-02-08 09:40:00,23.61,23.61,23.58,23.59,17300.0,13.3728,13.3728,13.3558,13.3614,17300.0
2007-02-08 09:45:00,23.58,23.59,23.56,23.59,14900.0,13.3558,13.3614,13.3444,13.3614,14900.0
2007-02-08 09:50:00,23.59,23.64,23.59,23.61,45300.0,13.3614,13.3898,13.3614,13.3728,45300.0
2007-02-08 09:55:00,23.61,23.63,23.57,23.58,10200.0,13.3728,13.3841,13.3501,13.3558,10200.0
2007-02-08 10:00:00,23.58,23.65,23.58,23.65,29800.0,13.3558,13.3954,13.3558,13.3954,29800.0
2007-02-08 10:05:00,23.65,23.66,23.61,23.61,24200.0,13.3954,13.4011,13.3728,13.3728,24200.0
2007-02-08 10:10:00,23.61,23.61,23.56,23.56,12100.0,13.3728,13.3728,13.3444,13.3444,12100.0
2007-02-08 10:15:00,23.56,23.56,23.53,23.55,40800.0,13.3444,13.3444,13.3275,13.3388,40800.0
2007-02-08 10:20:00,23.54,23.56,23.54,23.54,20600.0,13.3331,13.3444,13.3331,13.3331,20600.0
2007-02-08 10:25:00,23.54,23.55,23.53,23.54,28800.0,13.3331,13.3388,13.3275,13.3331,28800.0
2007-02-08 10:30:00,23.53,23.54,23.51,23.54,19500.0,13.3275,13.3331,13.3161,13.3331,19500.0
2007-02-08 10:35:00,23.53,23.54,23.52,23.52,21000.0,13.3275,13.3331,13.3218,13.3218,21000.0
2007-02-08 10:40:00,23.51,23.53,23.49,23.49,99300.0,13.3161,13.3275,13.3048,13.3048,99300.0
2007-02-08 10:45:00,23.49,23.5,23.46,23.47,34000.0,13.3048,13.3105,13.2878,13.2935,34000.0
2007-02-08 10:50:00,23.47,23.47,23.46,23.46,11700.0,13.2935,13.2935,13.2878,13.2878,11700.0
2007-02-08 10:55:00,23.47,23.5,23.46,23.49,42400.0,13.2935,13.3105,13.2878,13.3048,42400.0
2007-02-08 11:00:00,23.5,23.51,23.49,23.51,43300.0,13.3105,13.3161,13.3048,13.3161,43300.0
2007-02-08 11:05:00,23.51,23.58,23.51,23.58,99500.0,13.3161,13.3558,13.3161,13.3558,99500.0
2007-02-08 11:10:00,23.58,23.62,23.57,23.58,86600.0,13.3558,13.3784,13.3501,13.3558,86600.0
2007-02-08 11:15:00,23.57,23.62,23.57,23.61,74500.0,13.3501,13.3784,13.3501,13.3728,74500.0
2007-02-08 11:20:00,23.62,23.63,23.58,23.59,37600.0,13.3784,13.3841,13.3558,13.3614,37600.0
2007-02-08 11:25:00,23.59,23.63,23.59,23.63,35700.0,13.3614,13.3841,13.3614,13.3841,35700.0
2007-02-08 11:30:00,23.63,23.63,23.59,23.6,22100.0,13.3841,13.3841,13.3614,13.3671,22100.0
2007-02-08 11:35:00,23.6,23.6,23.57,23.59,36800.0,13.3671,13.3671,13.3501,13.3614,36800.0
2007-02-08 11:40:00,23.59,23.59,23.57,23.58,52200.0,13.3614,13.3614,13.3501,13.3558,52200.0
2007-02-08 11:45:00,23.58,23.58,23.54,23.56,11100.0,13.3558,13.3558,13.3331,13.3444,11100.0
2007-02-08 11:50:00,23.55,23.55,23.52,23.54,23500.0,13.3388,13.3388,13.3218,13.3331,23500.0
2007-02-08 11:55:00,23.53,23.54,23.52,23.53,61300.0,13.3275,13.3331,13.3218,13.3275,61300.0
2007-02-08 12:00:00,23.54,23.55,23.52,23.54,27500.0,13.3331,13.3388,13.3218,13.3331,27500.0
2007-02-08 12:05:00,23.54,23.54,23.51,23.52,37200.0,13.3331,13.3331,13.3161,13.3218,37200.0
2007-02-08 12:10:00,23.52,23.54,23.52,23.53,50900.0,13.3218,13.3331,13.3218,13.3275,50900.0
2007-02-08 12:15:00,23.53,23.54,23.52,23.53,32000.0,13.3275,13.3331,13.3218,13.3275,32000.0
2007-02-08 12:20:00,23.52,23.54,23.52,23.54,35300.0,13.3218,13.3331,13.3218,13.3331,35300.0
2007-02-08 12:25:00,23.54,23.59,23.53,23.59,49000.0,13.3331,13.3614,13.3275,13.3614,49000.0
2007-02-08 12:30:00,23.6,23.68,23.6,23.67,101700.0,13.3671,13.4124,13.3671,13.4068,101700.0
2007-02-08 12:35:00,23.67,23.68,23.67,23.67,10800.0,13.4068,13.4124,13.4068,13.4068,10800.0
2007-02-08 12:40:00,23.67,23.67,23.65,23.65,12300.0,13.4068,13.4068,13.3954,13.3954,12300.0
2007-02-08 12:45:00,23.65,23.68,23.64,23.68,15700.0,13.3954,13.4124,13.3898,13.4124,15700.0
2007-02-08 12:50:00,23.67,23.67,23.62,23.62,38600.0,13.4068,13.4068,13.3784,13.3784,38600.0
2007-02-08 12:55:00,23.62,23.63,23.61,23.62,7100.0,13.3784,13.3841,13.3728,13.3784,7100.0
2007-02-08 13:00:00,23.62,23.62,23.61,23.62,4600.0,13.3784,13.3784,13.3728,13.3784,4600.0
2007-02-08 13:05:00,23.61,23.61,23.57,23.58,38300.0,13.3728,13.3728,13.3501,13.3558,38300.0
2007-02-08 13:10:00,23.57,23.57,23.55,23.57,37900.0,13.3501,13.3501,13.3388,13.3501,37900.0
2007-02-08 13:15:00,23.57,23.58,23.57,23.57,4800.0,13.3501,13.3558,13.3501,13.3501,4800.0
2007-02-08 13:20:00,23.57,23.57,23.56,23.57,8500.0,13.3501,13.3501,13.3444,13.3501,8500.0
2007-02-08 13:25:00,23.56,23.57,23.55,23.56,8100.0,13.3444,13.3501,13.3388,13.3444,8100.0
2007-02-08 13:30:00,23.55,23.56,23.55,23.56,12900.0,13.3388,13.3444,13.3388,13.3444,12900.0
2007-02-08 13:35:00,23.56,23.56,23.55,23.56,6800.0,13.3444,13.3444,13.3388,13.3444,6800.0
2007-02-08 13:40:00,23.55,23.59,23.54,23.58,36500.0,13.3388,13.3614,13.3331,13.3558,36500.0
2007-02-08 13:45:00,23.58,23.59,23.57,23.58,17200.0,13.3558,13.3614,13.3501,13.3558,17200.0
2007-02-08 13:50:00,23.57,23.57,23.55,23.56,9900.0,13.3501,13.3501,13.3388,13.3444,9900.0
2007-02-08 13:55:00,23.55,23.56,23.52,23.53,24600.0,13.3388,13.3444,13.3218,13.3275,24600.0
2007-02-08 14:00:00,23.52,23.53,23.51,23.52,25500.0,13.3218,13.3275,13.3161,13.3218,25500.0
2007-02-08 14:05:00,23.51,23.52,23.5,23.51,43800.0,13.3161,13.3218,13.3105,13.3161,43800.0
2007-02-08 14:10:00,23.51,23.53,23.51,23.52,5900.0,13.3161,13.3275,13.3161,13.3218,5900.0
2007-02-08 14:15:00,23.52,23.54,23.51,23.53,32300.0,13.3218,13.3331,13.3161,13.3275,32300.0
2007-02-08 14:20:00,23.54,23.54,23.53,23.53,9600.0,13.3331,13.3331,13.3275,13.3275,9600.0
2007-02-08 14:25:00,23.53,23.54,23.52,23.54,24200.0,13.3275,13.3331,13.3218,13.3331,24200.0
2007-02-08 14:30:00,23.54,23.55,23.53,23.53,23300.0,13.3331,13.3388,13.3275,13.3275,23300.0
2007-02-08 14:35:00,23.54,23.55,23.54,23.54,10000.0,13.3331,13.3388,13.3331,13.3331,10000.0
2007-02-08 14:40:00,23.54,23.56,23.54,23.56,40800.0,13.3331,13.3444,13.3331,13.3444,40800.0
2007-02-08 14:45:00,23.56,23.57,23.56,23.57,15700.0,13.3444,13.3501,13.3444,13.3501,15700.0
2007-02-08 14:50:00,23.56,23.58,23.54,23.57,35500.0,13.3444,13.3558,13.3331,13.3501,35500.0
2007-02-08 14:55:00,23.58,23.61,23.58,23.58,68900.0,13.3558,13.3728,13.3558,13.3558,68900.0
2007-02-08 15:00:00,23.58,23.58,23.52,23.53,56400.0,13.3558,13.3558,13.3218,13.3275,56400.0
2007-02-08 15:05:00,23.54,23.54,23.5,23.51,48700.0,13.3331,13.3331,13.3105,13.3161,48700.0
2007-02-08 15:10:00,23.51,23.53,23.5,23.52,27900.0,13.3161,13.3275,13.3105,13.3218,27900.0
2007-02-08 15:15:00,23.52,23.53,23.5,23.52,26100.0,13.3218,13.3275,13.3105,13.3218,26100.0
2007-02-08 15:20:00,23.52,23.56,23.52,23.55,40500.0,13.3218,13.3444,13.3218,13.3388,40500.0
2007-02-08 15:25:00,23.54,23.57,23.53,23.53,34800.0,13.3331,13.3501,13.3275,13.3275,34800.0
2007-02-08 15:30:00,23.54,23.56,23.52,23.52,36500.0,13.3331,13.3444,13.3218,13.3218,36500.0
2007-02-08 15:35:00,23.52,23.52,23.5,23.51,32300.0,13.3218,13.3218,13.3105,13.3161,32300.0
2007-02-08 15:40:00,23.5,23.51,23.48,23.49,51300.0,13.3105,13.3161,13.2991,13.3048,51300.0
2007-02-08 15:45:00,23.49,23.5,23.48,23.48,14700.0,13.3048,13.3105,13.2991,13.2991,14700.0
2007-02-08 15:50:00,23.48,23.5,23.48,23.49,25000.0,13.2991,13.3105,13.2991,13.3048,25000.0
2007-02-08 15:55:00,23.48,23.5,23.46,23.5,60400.0,13.2991,13.3105,13.2878,13.3105,60400.0
2007-02-09 09:30:00,23.5,23.55,23.46,23.53,29800.0,13.3105,13.3388,13.2878,13.3275,29800.0
2007-02-09 09:35:00,23.54,23.54,23.51,23.53,10500.0,13.3331,13.3331,13.3161,13.3275,10500.0
2007-02-09 09:40:00,23.55,23.6,23.54,23.59,33900.0,13.3388,13.3671,13.3331,13.3614,33900.0
2007-02-09 09:45:00,23.58,23.58,23.55,23.57,9200.0,13.3558,13.3558,13.3388,13.3501,9200.0
2007-02-09 09:50:00,23.58,23.58,23.55,23.56,20000.0,13.3558,13.3558,13.3388,13.3444,20000.0
2007-02-09 09:55:00,23.57,23.59,23.56,23.59,20900.0,13.3501,13.3614,13.3444,13.3614,20900.0
2007-02-09 10:00:00,23.59,23.59,23.51,23.52,21300.0,13.3614,13.3614,13.3161,13.3218,21300.0
2007-02-09 10:05:00,23.52,23.55,23.52,23.53,45300.0,13.3218,13.3388,13.3218,13.3275,45300.0
2007-02-09 10:10:00,23.53,23.54,23.5,23.5,31100.0,13.3275,13.3331,13.3105,13.3105,31100.0
2007-02-09 10:15:00,23.51,23.51,23.49,23.5,4700.0,13.3161,13.3161,13.3048,13.3105,4700.0
2007-02-09 10:20:00,23.5,23.5,23.49,23.49,4300.0,13.3105,13.3105,13.3048,13.3048,4300.0
2007-02-09 10:25:00,23.5,23.5,23.49,23.49,10500.0,13.3105,13.3105,13.3048,13.3048,10500.0
2007-02-09 10:30:00,23.5,23.5,23.49,23.49,8300.0,13.3105,13.3105,13.3048,13.3048,8300.0
2007-02-09 10:35:00,23.5,23.52,23.49,23.5,11500.0,13.3105,13.3218,13.3048,13.3105,11500.0
2007-02-09 10:40:00,23.51,23.51,23.49,23.5,14200.0,13.3161,13.3161,13.3048,13.3105,14200.0
2007-02-09 10:45:00,23.49,23.52,23.49,23.51,53700.0,13.3048,13.3218,13.3048,13.3161,53700.0
2007-02-09 10:50:00,23.52,23.52,23.51,23.52,4800.0,13.3218,13.3218,13.3161,13.3218,4800.0
2007-02-09 10:55:00,23.52,23.52,23.49,23.49,7000.0,13.3218,13.3218,13.3048,13.3048,7000.0
2007-02-09 11:00:00,23.49,23.5,23.49,23.5,21300.0,13.3048,13.3105,13.3048,13.3105,21300.0
2007-02-09 11:05:00,23.49,23.5,23.48,23.5,11100.0,13.3048,13.3105,13.2991,13.3105,11100.0
2007-02-09 11:10:00,23.49,23.49,23.48,23.49,5400.0,13.3048,13.3048,13.2991,13.3048,5400.0
2007-02-09 11:15:00,23.48,23.49,23.48,23.49,6900.0,13.2991,13.3048,13.2991,13.3048,6900.0
2007-02-09 11:20:00,23.49,23.49,23.48,23.48,3900.0,13.3048,13.3048,13.2991,13.2991,3900.0
2007-02-09 11:25:00,23.49,23.49,23.48,23.49,4400.0,13.3048,13.3048,13.2991,13.3048,4400.0
2007-02-09 11:30:00,23.48,23.5,23.48,23.5,27800.0,13.2991,13.3105,13.2991,13.3105,27800.0
2007-02-09 11:35:00,23.5,23.5,23.49,23.49,9000.0,13.3105,13.3105,13.3048,13.3048,9000.0
2007-02-09 11:40:00,23.5,23.5,23.48,23.48,10200.0,13.3105,13.3105,13.2991,13.2991,10200.0
2007-02-09 11:45:00,23.48,23.49,23.47,23.47,19200.0,13.2991,13.3048,13.2935,13.2935,19200.0
2007-02-09 11:50:00,23.47,23.48,23.47,23.48,7700.0,13.2935,13.2991,13.2935,13.2991,7700.0
2007-02-09 11:55:00,23.48,23.48,23.47,23.48,2400.0,13.2991,13.2991,13.2935,13.2991,2400.0
2007-02-09 12:00:00,23.48,23.48,23.47,23.48,1800.0,13.2991,13.2991,13.2935,13.2991,1800.0
2007-02-09 12:05:00,23.48,23.49,23.47,23.47,23400.0,13.2991,13.3048,13.2935,13.2935,23400.0
2007-02-09 12:10:00,23.48,23.49,23.47,23.49,58300.0,13.2991,13.3048,13.2935,13.3048,58300.0
2007-02-09 12:15:00,23.49,23.49,23.46,23.47,19500.0,13.3048,13.3048,13.2878,13.2935,19500.0
2007-02-09 12:20:00,23.46,23.47,23.45,23.46,8300.0,13.2878,13.2935,13.2821,13.2878,8300.0
2007-02-09 12:25:00,23.45,23.46,23.44,23.45,10900.0,13.2821,13.2878,13.2765,13.2821,10900.0
2007-02-09 12:30:00,23.45,23.46,23.43,23.43,34600.0,13.2821,13.2878,13.2708,13.2708,34600.0
2007-02-09 12:35:00,23.43,23.43,23.4,23.43,33400.0,13.2708,13.2708,13.2538,13.2708,33400.0
2007-02-09 12:40:00,23.42,23.44,23.42,23.44,22400.0,13.2652,13.2765,13.2652,13.2765,22400.0
2007-02-09 12:45:00,23.43,23.45,23.43,23.45,17100.0,13.2708,13.2821,13.2708,13.2821,17100.0
2007-02-09 12:50:00,23.44,23.46,23.44,23.45,18400.0,13.2765,13.2878,13.2765,13.2821,18400.0
2007-02-09 12:55:00,23.44,23.45,23.44,23.45,4100.0,13.2765,13.2821,13.2765,13.2821,4100.0
2007-02-09 13:00:00,23.44,23.45,23.42,23.42,13200.0,13.2765,13.2821,13.2652,13.2652,13200.0
2007-02-09 13:05:00,23.42,23.43,23.42,23.42,3000.0,13.2652,13.2708,13.2652,13.2652,3000.0
2007-02-09 13:10:00,23.43,23.43,23.4,23.4,12100.0,13.2708,13.2708,13.2538,13.2538,12100.0
2007-02-09 13:15:00,23.4,23.4,23.35,23.36,16200.0,13.2538,13.2538,13.2255,13.2312,16200.0
2007-02-09 13:20:00,23.36,23.37,23.36,23.36,7500.0,13.2312,13.2368,13.2312,13.2312,7500.0
2007-02-09 13:25:00,23.37,23.37,23.36,23.37,800.0,13.2368,13.2368,13.2312,13.2368,800.0
2007-02-09 13:30:00,23.36,23.37,23.32,23.33,15800.0,13.2312,13.2368,13.2085,13.2142,15800.0
2007-02-09 13:35:00,23.32,23.32,23.31,23.31,33300.0,13.2085,13.2085,13.2028,13.2028,33300.0
2007-02-09 13:40:00,23.32,23.32,23.3,23.3,20800.0,13.2085,13.2085,13.1972,13.1972,20800.0
2007-02-09 13:45:00,23.3,23.31,23.26,23.26,13200.0,13.1972,13.2028,13.1745,13.1745,13200.0
2007-02-09 13:50:00,23.26,23.27,23.25,23.27,16600.0,13.1745,13.1802,13.1689,13.1802,16600.0
2007-02-09 13:55:00,23.26,23.27,23.26,23.27,3800.0,13.1745,13.1802,13.1745,13.1802,3800.0
2007-02-09 14:00:00,23.27,23.28,23.26,23.27,12200.0,13.1802,13.1859,13.1745,13.1802,12200.0
2007-02-09 14:05:00,23.26,23.3,23.26,23.28,55900.0,13.1745,13.1972,13.1745,13.1859,55900.0
2007-02-09 14:10:00,23.28,23.29,23.27,23.28,27500.0,13.1859,13.1915,13.1802,13.1859,27500.0
2007-02-09 14:15:00,23.28,23.33,23.28,23.32,63300.0,13.1859,13.2142,13.1859,13.2085,63300.0
2007-02-09 14:20:00,23.32,23.32,23.3,23.31,6500.0,13.2085,13.2085,13.1972,13.2028,6500.0
2007-02-09 14:25:00,23.31,23.31,23.29,23.3,5200.0,13.2028,13.2028,13.1915,13.1972,5200.0
2007-02-09 14:30:00,23.29,23.31,23.29,23.29,22500.0,13.1915,13.2028,13.1915,13.1915,22500.0
2007-02-09 14:35:00,23.29,23.3,23.26,23.28,18900.0,13.1915,13.1972,13.1745,13.1859,18900.0
2007-02-09 14:40:00,23.27,23.29,23.27,23.28,7800.0,13.1802,13.1915,13.1802,13.1859,7800.0
2007-02-09 14:45:00,23.28,23.29,23.27,23.27,8000.0,13.1859,13.1915,13.1802,13.1802,8000.0
2007-02-09 14:50:00,23.27,23.27,23.25,23.25,11200.0,13.1802,13.1802,13.1689,13.1689,11200.0
2007-02-09 14:55:00,23.25,23.25,23.23,23.24,13500.0,13.1689,13.1689,13.1575,13.1632,13500.0
2007-02-09 15:00:00,23.24,23.24,23.23,23.24,9200.0,13.1632,13.1632,13.1575,13.1632,9200.0
2007-02-09 15:05:00,23.24,23.25,23.23,23.25,19700.0,13.1632,13.1689,13.1575,13.1689,19700.0
2007-02-09 15:10:00,23.25,23.27,23.25,23.27,12500.0,13.1689,13.1802,13.1689,13.1802,12500.0
2007-02-09 15:15:00,23.27,23.27,23.26,23.27,6500.0,13.1802,13.1802,13.1745,13.1802,6500.0
2007-02-09 15:20:00,23.26,23.27,23.26,23.26,14900.0,13.1745,13.1802,13.1745,13.1745,14900.0
2007-02-09 15:25:00,23.27,23.3,23.26,23.29,49000.0,13.1802,13.1972,13.1745,13.1915,49000.0
2007-02-09 15:30:00,23.29,23.3,23.28,23.28,16000.0,13.1915,13.1972,13.1859,13.1859,16000.0
2007-02-09 15:35:00,23.28,23.3,23.28,23.3,32700.0,13.1859,13.1972,13.1859,13.1972,32700.0
2007-02-09 15:40:00,23.29,23.3,23.28,23.28,31600.0,13.1915,13.1972,13.1859,13.1859,31600.0
2007-02-09 15:45:00,23.29,23.32,23.28,23.32,58400.0,13.1915,13.2085,13.1859,13.2085,58400.0
2007-02-09 15:50:00,23.31,23.32,23.31,23.31,23800.0,13.2028,13.2085,13.2028,13.2028,23800.0
2007-02-09 15:55:00,23.32,23.32,23.29,23.3,34600.0,13.2085,13.2085,13.1915,13.1972,34600.0
2007-02-12 09:30:00,23.31,23.45,23.31,23.43,42400.0,13.2028,13.2821,13.2028,13.2708,42400.0
2007-02-12 09:35:00,23.42,23.43,23.31,23.32,13200.0,13.2652,13.2708,13.2028,13.2085,13200.0
2007-02-12 09:40:00,23.32,23.32,23.28,23.3,10500.0,13.2085,13.2085,13.1859,13.1972,10500.0
2007-02-12 09:45:00,23.3,23.3,23.29,23.29,6300.0,13.1972,13.1972,13.1915,13.1915,6300.0
2007-02-12 09:50:00,23.3,23.3,23.25,23.25,7100.0,13.1972,13.1972,13.1689,13.1689,7100.0
2007-02-12 09:55:00,23.25,23.28,23.25,23.28,9700.0,13.1689,13.1859,13.1689,13.1859,9700.0
2007-02-12 10:00:00,23.28,23.28,23.24,23.25,17000.0,13.1859,13.1859,13.1632,13.1689,17000.0
2007-02-12 10:05:00,23.25,23.25,23.16,23.16,80000.0,13.1689,13.1689,13.1179,13.1179,80000.0
2007-02-12 10:10:00,23.16,23.17,23.15,23.16,11700.0,13.1179,13.1236,13.1122,13.1179,11700.0
2007-02-12 10:15:00,23.16,23.18,23.15,23.16,20800.0,13.1179,13.1292,13.1122,13.1179,20800.0
2007-02-12 10:20:00,23.15,23.16,23.15,23.16,13500.0,13.1122,13.1179,13.1122,13.1179,13500.0
2007-02-12 10:25:00,23.16,23.17,23.16,23.17,32400.0,13.1179,13.1236,13.1179,13.1236,32400.0
2007-02-12 10:30:00,23.17,23.17,23.15,23.15,14500.0,13.1236,13.1236,13.1122,13.1122,14500.0
2007-02-12 10:35:00,23.16,23.16,23.14,23.14,18200.0,13.1179,13.1179,13.1066,13.1066,18200.0
2007-02-12 10:40:00,23.14,23.15,23.13,23.14,27900.0,13.1066,13.1122,13.1009,13.1066,27900.0
2007-02-12 10:45:00,23.13,23.14,23.13,23.14,15400.0,13.1009,13.1066,13.1009,13.1066,15400.0
2007-02-12 10:50:00,23.14,23.16,23.13,23.16,49900.0,13.1066,13.1179,13.1009,13.1179,49900.0
2007-02-12 10:55:00,23.15,23.16,23.13,23.13,11300.0,13.1122,13.1179,13.1009,13.1009,11300.0
2007-02-12 11:00:00,23.14,23.14,23.12,23.14,27500.0,13.1066,13.1066,13.0952,13.1066,27500.0
2007-02-12 11:05:00,23.13,23.14,23.13,23.14,13500.0,13.1009,13.1066,13.1009,13.1066,13500.0
2007-02-12 11:10:00,23.14,23.14,23.13,23.13,19000.0,13.1066,13.1066,13.1009,13.1009,19000.0
2007-02-12 11:15:00,23.13,23.14,23.13,23.14,4500.0,13.1009,13.1066,13.1009,13.1066,4500.0
2007-02-12 11:20:00,23.14,23.14,23.13,23.14,22100.0,13.1066,13.1066,13.1009,13.1066,22100.0
2007-02-12 11:25:00,23.13,23.15,23.13,23.15,24200.0,13.1009,13.1122,13.1009,13.1122,24200.0
2007-02-12 11:30:00,23.15,23.16,23.15,23.15,13200.0,13.1122,13.1179,13.1122,13.1122,13200.0
2007-02-12 11:35:00,23.16,23.16,23.15,23.16,20400.0,13.1179,13.1179,13.1122,13.1179,20400.0
2007-02-12 11:40:00,23.16,23.17,23.13,23.13,79900.0,13.1179,13.1236,13.1009,13.1009,79900.0
2007-02-12 11:45:00,23.12,23.13,23.12,23.13,15400.0,13.0952,13.1009,13.0952,13.1009,15400.0
2007-02-12 11:50:00,23.13,23.13,23.12,23.13,17600.0,13.1009,13.1009,13.0952,13.1009,17600.0
2007-02-12 11:55:00,23.13,23.13,23.12,23.13,7300.0,13.1009,13.1009,13.0952,13.1009,7300.0
2007-02-12 12:00:00,23.13,23.13,23.12,23.12,16500.0,13.1009,13.1009,13.0952,13.0952,16500.0
2007-02-12 12:05:00,23.12,23.13,23.12,23.12,13600.0,13.0952,13.1009,13.0952,13.0952,13600.0
2007-02-12 12:10:00,23.13,23.14,23.12,23.14,9200.0,13.1009,13.1066,13.0952,13.1066,9200.0
2007-02-12 12:15:00,23.14,23.14,23.13,23.13,5700.0,13.1066,13.1066,13.1009,13.1009,5700.0
2007-02-12 12:20:00,23.14,23.14,23.12,23.12,25600.0,13.1066,13.1066,13.0952,13.0952,25600.0
2007-02-12 12:25:00,23.12,23.13,23.12,23.12,15200.0,13.0952,13.1009,13.0952,13.0952,15200.0
2007-02-12 12:30:00,23.12,23.13,23.12,23.12,6800.0,13.0952,13.1009,13.0952,13.0952,6800.0
2007-02-12 12:35:00,23.13,23.13,23.12,23.12,12600.0,13.1009,13.1009,13.0952,13.0952,12600.0
2007-02-12 12:40:00,23.12,23.13,23.12,23.13,6700.0,13.0952,13.1009,13.0952,13.1009,6700.0
2007-02-12 12:45:00,23.12,23.14,23.12,23.13,34800.0,13.0952,13.1066,13.0952,13.1009,34800.0
2007-02-12 12:50:00,23.14,23.14,23.13,23.14,6000.0,13.1066,13.1066,13.1009,13.1066,6000.0
2007-02-12 12:55:00,23.14,23.14,23.13,23.13,11600.0,13.1066,13.1066,13.1009,13.1009,11600.0
2007-02-12 13:00:00,23.14,23.14,23.13,23.13,12500.0,13.1066,13.1066,13.1009,13.1009,12500.0
2007-02-12 13:05:00,23.13,23.13,23.12,23.13,12900.0,13.1009,13.1009,13.0952,13.1009,12900.0
2007-02-12 13:10:00,23.13,23.14,23.13,23.14,17500.0,13.1009,13.1066,13.1009,13.1066,17500.0
2007-02-12 13:15:00,23.13,23.13,23.12,23.12,22100.0,13.1009,13.1009,13.0952,13.0952,22100.0
2007-02-12 13:20:00,23.12,23.13,23.11,23.11,14500.0,13.0952,13.1009,13.0896,13.0896,14500.0
2007-02-12 13:25:00,23.12,23.12,23.11,23.12,14800.0,13.0952,13.0952,13.0896,13.0952,14800.0
2007-02-12 13:30:00,23.11,23.12,23.1,23.1,23100.0,13.0896,13.0952,13.0839,13.0839,23100.0
2007-02-12 13:35:00,23.11,23.11,23.1,23.1,18200.0,13.0896,13.0896,13.0839,13.0839,18200.0
2007-02-12 13:40:00,23.1,23.11,23.1,23.1,13700.0,13.0839,13.0896,13.0839,13.0839,13700.0
2007-02-12 13:45:00,23.1,23.11,23.1,23.1,27700.0,13.0839,13.0896,13.0839,13.0839,27700.0
2007-02-12 13:50:00,23.1,23.11,23.09,23.09,53400.0,13.0839,13.0896,13.0782,13.0782,53400.0
2007-02-12 13:55:00,23.1,23.1,23.09,23.09,7000.0,13.0839,13.0839,13.0782,13.0782,7000.0
2007-02-12 14:00:00,23.09,23.1,23.08,23.08,12000.0,13.0782,13.0839,13.0726,13.0726,12000.0
2007-02-12 14:05:00,23.08,23.08,23.07,23.07,11100.0,13.0726,13.0726,13.0669,13.0669,11100.0
2007-02-12 14:10:00,23.07,23.07,23.04,23.05,45000.0,13.0669,13.0669,13.0499,13.0556,45000.0
2007-02-12 14:15:00,23.05,23.1,23.02,23.03,35300.0,13.0556,13.0839,13.0386,13.0443,35300.0
2007-02-12 14:20:00,23.03,23.03,23.02,23.03,17300.0,13.0443,13.0443,13.0386,13.0443,17300.0
2007-02-12 14:25:00,23.03,23.03,23.01,23.02,29100.0,13.0443,13.0443,13.0329,13.0386,29100.0
2007-02-12 14:30:00,23.01,23.02,23.01,23.02,15800.0,13.0329,13.0386,13.0329,13.0386,15800.0
2007-02-12 14:35:00,23.01,23.02,23.01,23.02,9800.0,13.0329,13.0386,13.0329,13.0386,9800.0
2007-02-12 14:40:00,23.02,23.02,23.01,23.01,13800.0,13.0386,13.0386,13.0329,13.0329,13800.0
2007-02-12 14:45:00,23.01,23.02,23.0,23.01,27500.0,13.0329,13.0386,13.0273,13.0329,27500.0
2007-02-12 14:50:00,23.02,23.02,23.01,23.01,24700.0,13.0386,13.0386,13.0329,13.0329,24700.0
2007-02-12 14:55:00,23.01,23.03,23.01,23.03,47800.0,13.0329,13.0443,13.0329,13.0443,47800.0
2007-02-12 15:00:00,23.02,23.03,23.02,23.03,9900.0,13.0386,13.0443,13.0386,13.0443,9900.0
2007-02-12 15:05:00,23.03,23.03,23.02,23.03,17500.0,13.0443,13.0443,13.0386,13.0443,17500.0
2007-02-12 15:10:00,23.02,23.04,23.02,23.04,14800.0,13.0386,13.0499,13.0386,13.0499,14800.0
2007-02-12 15:15:00,23.03,23.06,23.03,23.05,30200.0,13.0443,13.0612,13.0443,13.0556,30200.0
2007-02-12 15:20:00,23.06,23.07,23.05,23.07,27100.0,13.0612,13.0669,13.0556,13.0669,27100.0
2007-02-12 15:25:00,23.07,23.07,23.05,23.06,36400.0,13.0669,13.0669,13.0556,13.0612,36400.0
2007-02-12 15:30:00,23.06,23.07,23.06,23.07,5100.0,13.0612,13.0669,13.0612,13.0669,5100.0
2007-02-12 15:35:00,23.06,23.07,23.06,23.07,9900.0,13.0612,13.0669,13.0612,13.0669,9900.0
2007-02-12 15:40:00,23.07,23.07,23.06,23.06,10700.0,13.0669,13.0669,13.0612,13.0612,10700.0
2007-02-12 15:45:00,23.07,23.07,23.05,23.05,17500.0,13.0669,13.0669,13.0556,13.0556,17500.0
2007-02-12 15:50:00,23.07,23.07,23.05,23.06,20800.0,13.0669,13.0669,13.0556,13.0612,20800.0
2007-02-12 15:55:00,23.05,23.1,23.05,23.09,110500.0,13.0556,13.0839,13.0556,13.0782,110500.0
2007-02-13 09:30:00,23.34,23.34,23.08,23.21,31400.0,13.2198,13.2198,13.0726,13.1462,31400.0
2007-02-13 09:35:00,23.21,23.23,23.18,23.19,11700.0,13.1462,13.1575,13.1292,13.1349,11700.0
2007-02-13 09:40:00,23.2,23.2,23.17,23.18,9100.0,13.1405,13.1405,13.1236,13.1292,9100.0
2007-02-13 09:45:00,23.18,23.21,23.18,23.21,15600.0,13.1292,13.1462,13.1292,13.1462,15600.0
2007-02-13 09:50:00,23.22,23.22,23.21,23.22,7000.0,13.1519,13.1519,13.1462,13.1519,7000.0
2007-02-13 09:55:00,23.22,23.25,23.21,23.24,6800.0,13.1519,13.1689,13.1462,13.1632,6800.0
2007-02-13 10:00:00,23.25,23.26,23.24,23.25,12900.0,13.1689,13.1745,13.1632,13.1689,12900.0
2007-02-13 10:05:00,23.25,23.25,23.2,23.21,7300.0,13.1689,13.1689,13.1405,13.1462,7300.0
2007-02-13 10:10:00,23.21,23.21,23.19,23.19,14500.0,13.1462,13.1462,13.1349,13.1349,14500.0
2007-02-13 10:15:00,23.2,23.2,23.19,23.19,4100.0,13.1405,13.1405,13.1349,13.1349,4100.0
2007-02-13 10:20:00,23.19,23.2,23.19,23.2,6600.0,13.1349,13.1405,13.1349,13.1405,6600.0
2007-02-13 10:25:00,23.2,23.2,23.19,23.19,4000.0,13.1405,13.1405,13.1349,13.1349,4000.0
2007-02-13 10:30:00,23.19,23.2,23.19,23.2,5200.0,13.1349,13.1405,13.1349,13.1405,5200.0
2007-02-13 10:35:00,23.2,23.2,23.17,23.18,25500.0,13.1405,13.1405,13.1236,13.1292,25500.0
2007-02-13 10:40:00,23.18,23.18,23.17,23.17,4100.0,13.1292,13.1292,13.1236,13.1236,4100.0
2007-02-13 10:45:00,23.16,23.17,23.16,23.16,4800.0,13.1179,13.1236,13.1179,13.1179,4800.0
2007-02-13 10:50:00,23.17,23.17,23.16,23.17,17000.0,13.1236,13.1236,13.1179,13.1236,17000.0
2007-02-13 10:55:00,23.17,23.17,23.16,23.17,16000.0,13.1236,13.1236,13.1179,13.1236,16000.0
2007-02-13 11:00:00,23.17,23.18,23.17,23.17,18700.0,13.1236,13.1292,13.1236,13.1236,18700.0
2007-02-13 11:05:00,23.18,23.18,23.17,23.18,12300.0,13.1292,13.1292,13.1236,13.1292,12300.0
2007-02-13 11:10:00,23.18,23.18,23.14,23.14,33700.0,13.1292,13.1292,13.1066,13.1066,33700.0
2007-02-13 11:15:00,23.15,23.15,23.14,23.14,5800.0,13.1122,13.1122,13.1066,13.1066,5800.0
2007-02-13 11:20:00,23.15,23.15,23.14,23.15,21600.0,13.1122,13.1122,13.1066,13.1122,21600.0
2007-02-13 11:25:00,23.15,23.15,23.14,23.15,17400.0,13.1122,13.1122,13.1066,13.1122,17400.0
2007-02-13 11:30:00,23.15,23.17,23.14,23.17,33500.0,13.1122,13.1236,13.1066,13.1236,33500.0
2007-02-13 11:35:00,23.17,23.17,23.16,23.17,19900.0,13.1236,13.1236,13.1179,13.1236,19900.0
2007-02-13 11:40:00,23.17,23.17,23.16,23.16,16700.0,13.1236,13.1236,13.1179,13.1179,16700.0
2007-02-13 11:45:00,23.16,23.17,23.16,23.17,12100.0,13.1179,13.1236,13.1179,13.1236,12100.0
2007-02-13 11:50:00,23.17,23.17,23.16,23.17,9800.0,13.1236,13.1236,13.1179,13.1236,9800.0
2007-02-13 11:55:00,23.17,23.2,23.17,23.2,151200.0,13.1236,13.1405,13.1236,13.1405,151200.0
2007-02-13 12:00:00,23.19,23.2,23.19,23.2,12500.0,13.1349,13.1405,13.1349,13.1405,12500.0
2007-02-13 12:05:00,23.2,23.21,23.19,23.21,19200.0,13.1405,13.1462,13.1349,13.1462,19200.0
2007-02-13 12:10:00,23.21,23.21,23.19,23.2,23200.0,13.1462,13.1462,13.1349,13.1405,23200.0
2007-02-13 12:15:00,23.2,23.2,23.19,23.2,3800.0,13.1405,13.1405,13.1349,13.1405,3800.0
2007-02-13 12:20:00,23.2,23.22,23.19,23.21,24100.0,13.1405,13.1519,13.1349,13.1462,24100.0
2007-02-13 12:25:00,23.22,23.22,23.2,23.21,31700.0,13.1519,13.1519,13.1405,13.1462,31700.0
2007-02-13 12:30:00,23.21,23.21,23.2,23.2,11400.0,13.1462,13.1462,13.1405,13.1405,11400.0
2007-02-13 12:35:00,23.21,23.21,23.2,23.21,13000.0,13.1462,13.1462,13.1405,13.1462,13000.0
2007-02-13 12:40:00,23.21,23.21,23.2,23.2,16100.0,13.1462,13.1462,13.1405,13.1405,16100.0
2007-02-13 12:45:00,23.21,23.21,23.2,23.21,6600.0,13.1462,13.1462,13.1405,13.1462,6600.0
2007-02-13 12:50:00,23.21,23.21,23.2,23.21,300400.0,13.1462,13.1462,13.1405,13.1462,300400.0
2007-02-13 12:55:00,23.21,23.23,23.2,23.23,14200.0,13.1462,13.1575,13.1405,13.1575,14200.0
2007-02-13 13:00:00,23.23,23.23,23.22,23.23,8800.0,13.1575,13.1575,13.1519,13.1575,8800.0
2007-02-13 13:05:00,23.23,23.24,23.22,23.24,12300.0,13.1575,13.1632,13.1519,13.1632,12300.0
2007-02-13 13:10:00,23.24,23.25,23.23,23.25,13600.0,13.1632,13.1689,13.1575,13.1689,13600.0
2007-02-13 13:15:00,23.25,23.32,23.25,23.3,86500.0,13.1689,13.2085,13.1689,13.1972,86500.0
2007-02-13 13:20:00,23.29,23.3,23.28,23.3,21100.0,13.1915,13.1972,13.1859,13.1972,21100.0
2007-02-13 13:25:00,23.3,23.35,23.3,23.34,103500.0,13.1972,13.2255,13.1972,13.2198,103500.0
2007-02-13 13:30:00,23.33,23.36,23.33,23.35,21100.0,13.2142,13.2312,13.2142,13.2255,21100.0
2007-02-13 13:35:00,23.35,23.35,23.33,23.35,30600.0,13.2255,13.2255,13.2142,13.2255,30600.0
2007-02-13 13:40:00,23.34,23.35,23.34,23.35,9700.0,13.2198,13.2255,13.2198,13.2255,9700.0
2007-02-13 13:45:00,23.34,23.35,23.34,23.35,5200.0,13.2198,13.2255,13.2198,13.2255,5200.0
2007-02-13 13:50:00,23.34,23.35,23.34,23.34,8400.0,13.2198,13.2255,13.2198,13.2198,8400.0
2007-02-13 13:55:00,23.35,23.36,23.35,23.36,20200.0,13.2255,13.2312,13.2255,13.2312,20200.0
2007-02-13 14:00:00,23.36,23.36,23.34,23.34,9000.0,13.2312,13.2312,13.2198,13.2198,9000.0
2007-02-13 14:05:00,23.35,23.35,23.34,23.35,12500.0,13.2255,13.2255,13.2198,13.2255,12500.0
2007-02-13 14:10:00,23.34,23.34,23.32,23.32,13200.0,13.2198,13.2198,13.2085,13.2085,13200.0
2007-02-13 14:15:00,23.32,23.33,23.32,23.33,3800.0,13.2085,13.2142,13.2085,13.2142,3800.0
2007-02-13 14:20:00,23.32,23.33,23.32,23.32,11000.0,13.2085,13.2142,13.2085,13.2085,11000.0
2007-02-13 14:25:00,23.33,23.33,23.29,23.3,33700.0,13.2142,13.2142,13.1915,13.1972,33700.0
2007-02-13 14:30:00,23.3,23.3,23.29,23.3,12300.0,13.1972,13.1972,13.1915,13.1972,12300.0
2007-02-13 14:35:00,23.3,23.31,23.29,23.3,10000.0,13.1972,13.2028,13.1915,13.1972,10000.0
2007-02-13 14:40:00,23.3,23.31,23.28,23.28,23700.0,13.1972,13.2028,13.1859,13.1859,23700.0
2007-02-13 14:45:00,23.29,23.29,23.28,23.29,8100.0,13.1915,13.1915,13.1859,13.1915,8100.0
2007-02-13 14:50:00,23.29,23.29,23.27,23.27,34800.0,13.1915,13.1915,13.1802,13.1802,34800.0
2007-02-13 14:55:00,23.27,23.28,23.27,23.27,9600.0,13.1802,13.1859,13.1802,13.1802,9600.0
2007-02-13 15:00:00,23.27,23.28,23.26,23.27,20100.0,13.1802,13.1859,13.1745,13.1802,20100.0
2007-02-13 15:05:00,23.27,23.27,23.25,23.25,26600.0,13.1802,13.1802,13.1689,13.1689,26600.0
2007-02-13 15:10:00,23.26,23.26,23.25,23.25,38000.0,13.1745,13.1745,13.1689,13.1689,38000.0
2007-02-13 15:15:00,23.25,23.26,23.24,23.25,39000.0,13.1689,13.1745,13.1632,13.1689,39000.0
2007-02-13 15:20:00,23.24,23.25,23.23,23.23,45300.0,13.1632,13.1689,13.1575,13.1575,45300.0
2007-02-13 15:25:00,23.23,23.24,23.22,23.23,39900.0,13.1575,13.1632,13.1519,13.1575,39900.0
2007-02-13 15:30:00,23.22,23.24,23.22,23.23,42700.0,13.1519,13.1632,13.1519,13.1575,42700.0
2007-02-13 15:35:00,23.23,23.24,23.23,23.24,45900.0,13.1575,13.1632,13.1575,13.1632,45900.0
2007-02-13 15:40:00,23.24,23.25,23.23,23.24,52900.0,13.1632,13.1689,13.1575,13.1632,52900.0
2007-02-13 15:45:00,23.24,23.26,23.24,23.25,63900.0,13.1632,13.1745,13.1632,13.1689,63900.0
2007-02-13 15:50:00,23.25,23.3,23.24,23.24,116800.0,13.1689,13.1972,13.1632,13.1632,116800.0
2007-02-13 15:55:00,23.24,23.25,23.21,23.25,94400.0,13.1632,13.1689,13.1462,13.1689,94400.0
2007-02-14 09:30:00,23.37,23.38,23.27,23.31,58500.0,13.2368,13.2425,13.1802,13.2028,58500.0
2007-02-14 09:35:00,23.3,23.33,23.18,23.18,33000.0,13.1972,13.2142,13.1292,13.1292,33000.0
2007-02-14 09:40:00,23.19,23.26,23.18,23.26,56300.0,13.1349,13.1745,13.1292,13.1745,56300.0
2007-02-14 09:45:00,23.26,23.35,23.26,23.35,20300.0,13.1745,13.2255,13.1745,13.2255,20300.0
2007-02-14 09:50:00,23.35,23.43,23.35,23.42,65100.0,13.2255,13.2708,13.2255,13.2652,65100.0
2007-02-14 09:55:00,23.42,23.44,23.42,23.44,13500.0,13.2652,13.2765,13.2652,13.2765,13500.0
2007-02-14 10:00:00,23.44,23.5,23.44,23.49,105400.0,13.2765,13.3105,13.2765,13.3048,105400.0
2007-02-14 10:05:00,23.5,23.51,23.48,23.5,136000.0,13.3105,13.3161,13.2991,13.3105,136000.0
2007-02-14 10:10:00,23.5,23.52,23.49,23.51,45000.0,13.3105,13.3218,13.3048,13.3161,45000.0
2007-02-14 10:15:00,23.52,23.52,23.48,23.48,51300.0,13.3218,13.3218,13.2991,13.2991,51300.0
2007-02-14 10:20:00,23.48,23.52,23.47,23.51,35700.0,13.2991,13.3218,13.2935,13.3161,35700.0
2007-02-14 10:25:00,23.51,23.52,23.49,23.5,82100.0,13.3161,13.3218,13.3048,13.3105,82100.0
2007-02-14 10:30:00,23.51,23.51,23.48,23.48,46200.0,13.3161,13.3161,13.2991,13.2991,46200.0
2007-02-14 10:35:00,23.49,23.49,23.45,23.45,13800.0,13.3048,13.3048,13.2821,13.2821,13800.0
2007-02-14 10:40:00,23.45,23.45,23.43,23.44,40500.0,13.2821,13.2821,13.2708,13.2765,40500.0
2007-02-14 10:45:00,23.44,23.45,23.43,23.44,10900.0,13.2765,13.2821,13.2708,13.2765,10900.0
2007-02-14 10:50:00,23.44,23.45,23.43,23.44,27700.0,13.2765,13.2821,13.2708,13.2765,27700.0
2007-02-14 10:55:00,23.44,23.45,23.44,23.45,53500.0,13.2765,13.2821,13.2765,13.2821,53500.0
2007-02-14 11:00:00,23.45,23.46,23.45,23.46,12400.0,13.2821,13.2878,13.2821,13.2878,12400.0
2007-02-14 11:05:00,23.47,23.47,23.45,23.46,10300.0,13.2935,13.2935,13.2821,13.2878,10300.0
2007-02-14 11:10:00,23.45,23.46,23.44,23.44,27200.0,13.2821,13.2878,13.2765,13.2765,27200.0
2007-02-14 11:15:00,23.44,23.45,23.44,23.45,11900.0,13.2765,13.2821,13.2765,13.2821,11900.0
2007-02-14 11:20:00,23.45,23.45,23.42,23.42,64600.0,13.2821,13.2821,13.2652,13.2652,64600.0
2007-02-14 11:25:00,23.41,23.42,23.4,23.41,7400.0,13.2595,13.2652,13.2538,13.2595,7400.0
2007-02-14 11:30:00,23.4,23.41,23.4,23.4,22500.0,13.2538,13.2595,13.2538,13.2538,22500.0
2007-02-14 11:35:00,23.39,23.4,23.38,23.39,5300.0,13.2482,13.2538,13.2425,13.2482,5300.0
2007-02-14 11:40:00,23.39,23.42,23.38,23.41,18000.0,13.2482,13.2652,13.2425,13.2595,18000.0
2007-02-14 11:45:00,23.41,23.44,23.4,23.43,43800.0,13.2595,13.2765,13.2538,13.2708,43800.0
2007-02-14 11:50:00,23.43,23.47,23.43,23.45,88800.0,13.2708,13.2935,13.2708,13.2821,88800.0
2007-02-14 11:55:00,23.46,23.46,23.44,23.46,99000.0,13.2878,13.2878,13.2765,13.2878,99000.0
2007-02-14 12:00:00,23.45,23.46,23.42,23.42,14000.0,13.2821,13.2878,13.2652,13.2652,14000.0
2007-02-14 12:05:00,23.42,23.42,23.4,23.4,10800.0,13.2652,13.2652,13.2538,13.2538,10800.0
2007-02-14 12:10:00,23.4,23.42,23.39,23.4,81800.0,13.2538,13.2652,13.2482,13.2538,81800.0
2007-02-14 12:15:00,23.41,23.41,23.38,23.41,118300.0,13.2595,13.2595,13.2425,13.2595,118300.0
2007-02-14 12:20:00,23.4,23.41,23.4,23.4,10500.0,13.2538,13.2595,13.2538,13.2538,10500.0
2007-02-14 12:25:00,23.41,23.41,23.4,23.4,18700.0,13.2595,13.2595,13.2538,13.2538,18700.0
2007-02-14 12:30:00,23.41,23.41,23.39,23.39,26000.0,13.2595,13.2595,13.2482,13.2482,26000.0
2007-02-14 12:35:00,23.4,23.4,23.38,23.39,26300.0,13.2538,13.2538,13.2425,13.2482,26300.0
2007-02-14 12:40:00,23.38,23.39,23.38,23.38,11500.0,13.2425,13.2482,13.2425,13.2425,11500.0
2007-02-14 12:45:00,23.38,23.38,23.37,23.38,9700.0,13.2425,13.2425,13.2368,13.2425,9700.0
2007-02-14 12:50:00,23.38,23.38,23.34,23.35,47000.0,13.2425,13.2425,13.2198,13.2255,47000.0
2007-02-14 12:55:00,23.35,23.36,23.34,23.35,41100.0,13.2255,13.2312,13.2198,13.2255,41100.0
2007-02-14 13:00:00,23.34,23.35,23.33,23.34,17100.0,13.2198,13.2255,13.2142,13.2198,17100.0
2007-02-14 13:05:00,23.34,23.34,23.33,23.34,30400.0,13.2198,13.2198,13.2142,13.2198,30400.0
2007-02-14 13:10:00,23.34,23.35,23.34,23.34,66200.0,13.2198,13.2255,13.2198,13.2198,66200.0
2007-02-14 13:15:00,23.34,23.35,23.34,23.34,15600.0,13.2198,13.2255,13.2198,13.2198,15600.0
2007-02-14 13:20:00,23.34,23.35,23.34,23.35,20600.0,13.2198,13.2255,13.2198,13.2255,20600.0
2007-02-14 13:25:00,23.34,23.35,23.34,23.34,18800.0,13.2198,13.2255,13.2198,13.2198,18800.0
2007-02-14 13:30:00,23.34,23.35,23.34,23.35,7500.0,13.2198,13.2255,13.2198,13.2255,7500.0
2007-02-14 13:35:00,23.35,23.35,23.34,23.35,14200.0,13.2255,13.2255,13.2198,13.2255,14200.0
2007-02-14 13:40:00,23.34,23.35,23.34,23.35,11700.0,13.2198,13.2255,13.2198,13.2255,11700.0
2007-02-14 13:45:00,23.35,23.37,23.34,23.37,60100.0,13.2255,13.2368,13.2198,13.2368,60100.0
2007-02-14 13:50:00,23.37,23.37,23.33,23.35,98000.0,13.2368,13.2368,13.2142,13.2255,98000.0
2007-02-14 13:55:00,23.36,23.36,23.34,23.35,38700.0,13.2312,13.2312,13.2198,13.2255,38700.0
2007-02-14 14:00:00,23.35,23.36,23.34,23.35,43400.0,13.2255,13.2312,13.2198,13.2255,43400.0
2007-02-14 14:05:00,23.35,23.37,23.35,23.36,91700.0,13.2255,13.2368,13.2255,13.2312,91700.0
2007-02-14 14:10:00,23.37,23.38,23.35,23.36,115000.0,13.2368,13.2425,13.2255,13.2312,115000.0
2007-02-14 14:15:00,23.36,23.4,23.36,23.38,92600.0,13.2312,13.2538,13.2312,13.2425,92600.0
2007-02-14 14:20:00,23.38,23.38,23.37,23.38,61900.0,13.2425,13.2425,13.2368,13.2425,61900.0
2007-02-14 14:25:00,23.38,23.4,23.38,23.39,22100.0,13.2425,13.2538,13.2425,13.2482,22100.0
2007-02-14 14:30:00,23.39,23.4,23.39,23.39,26900.0,13.2482,13.2538,13.2482,13.2482,26900.0
2007-02-14 14:35:00,23.39,23.4,23.39,23.4,30500.0,13.2482,13.2538,13.2482,13.2538,30500.0
2007-02-14 14:40:00,23.39,23.4,23.39,23.4,25700.0,13.2482,13.2538,13.2482,13.2538,25700.0
2007-02-14 14:45:00,23.4,23.4,23.39,23.39,2600.0,13.2538,13.2538,13.2482,13.2482,2600.0
2007-02-14 14:50:00,23.39,23.4,23.39,23.39,3100.0,13.2482,13.2538,13.2482,13.2482,3100.0
2007-02-14 14:55:00,23.4,23.4,23.38,23.4,25700.0,13.2538,13.2538,13.2425,13.2538,25700.0
2007-02-14 15:00:00,23.39,23.4,23.39,23.39,12100.0,13.2482,13.2538,13.2482,13.2482,12100.0
2007-02-14 15:05:00,23.4,23.4,23.39,23.4,17000.0,13.2538,13.2538,13.2482,13.2538,17000.0
2007-02-14 15:10:00,23.39,23.4,23.39,23.39,22300.0,13.2482,13.2538,13.2482,13.2482,22300.0
2007-02-14 15:15:00,23.39,23.4,23.39,23.39,21600.0,13.2482,13.2538,13.2482,13.2482,21600.0
2007-02-14 15:20:00,23.39,23.41,23.39,23.4,74500.0,13.2482,13.2595,13.2482,13.2538,74500.0
2007-02-14 15:25:00,23.4,23.4,23.39,23.4,24400.0,13.2538,13.2538,13.2482,13.2538,24400.0
2007-02-14 15:30:00,23.39,23.4,23.36,23.36,126100.0,13.2482,13.2538,13.2312,13.2312,126100.0
2007-02-14 15:35:00,23.37,23.38,23.36,23.38,60900.0,13.2368,13.2425,13.2312,13.2425,60900.0
2007-02-14 15:40:00,23.38,23.38,23.37,23.38,33000.0,13.2425,13.2425,13.2368,13.2425,33000.0
2007-02-14 15:45:00,23.38,23.38,23.34,23.34,49300.0,13.2425,13.2425,13.2198,13.2198,49300.0
2007-02-14 15:50:00,23.34,23.35,23.34,23.35,46200.0,13.2198,13.2255,13.2198,13.2255,46200.0
2007-02-14 15:55:00,23.34,23.35,23.34,23.34,51600.0,13.2198,13.2255,13.2198,13.2198,51600.0
2007-02-15 09:30:00,23.35,23.43,23.35,23.38,30700.0,13.2255,13.2708,13.2255,13.2425,30700.0
2007-02-15 09:35:00,23.38,23.44,23.38,23.43,6300.0,13.2425,13.2765,13.2425,13.2708,6300.0
2007-02-15 09:40:00,23.42,23.46,23.4,23.45,14100.0,13.2652,13.2878,13.2538,13.2821,14100.0
2007-02-15 09:45:00,23.45,23.51,23.43,23.51,23900.0,13.2821,13.3161,13.2708,13.3161,23900.0
2007-02-15 09:50:00,23.51,23.51,23.45,23.47,16000.0,13.3161,13.3161,13.2821,13.2935,16000.0
2007-02-15 09:55:00,23.47,23.49,23.46,23.48,11700.0,13.2935,13.3048,13.2878,13.2991,11700.0
2007-02-15 10:00:00,23.48,23.48,23.44,23.45,20800.0,13.2991,13.2991,13.2765,13.2821,20800.0
2007-02-15 10:05:00,23.45,23.45,23.44,23.44,17300.0,13.2821,13.2821,13.2765,13.2765,17300.0
2007-02-15 10:10:00,23.45,23.46,23.43,23.44,76700.0,13.2821,13.2878,13.2708,13.2765,76700.0
2007-02-15 10:15:00,23.44,23.45,23.44,23.45,48900.0,13.2765,13.2821,13.2765,13.2821,48900.0
2007-02-15 10:20:00,23.45,23.46,23.44,23.45,41200.0,13.2821,13.2878,13.2765,13.2821,41200.0
2007-02-15 10:25:00,23.44,23.46,23.43,23.44,30500.0,13.2765,13.2878,13.2708,13.2765,30500.0
2007-02-15 10:30:00,23.45,23.45,23.44,23.44,9700.0,13.2821,13.2821,13.2765,13.2765,9700.0
2007-02-15 10:35:00,23.45,23.47,23.44,23.45,112400.0,13.2821,13.2935,13.2765,13.2821,112400.0
2007-02-15 10:40:00,23.44,23.45,23.43,23.43,13900.0,13.2765,13.2821,13.2708,13.2708,13900.0
2007-02-15 10:45:00,23.43,23.46,23.43,23.44,55700.0,13.2708,13.2878,13.2708,13.2765,55700.0
2007-02-15 10:50:00,23.43,23.45,23.43,23.44,23100.0,13.2708,13.2821,13.2708,13.2765,23100.0
2007-02-15 10:55:00,23.44,23.45,23.44,23.44,7700.0,13.2765,13.2821,13.2765,13.2765,7700.0
2007-02-15 11:00:00,23.45,23.45,23.44,23.44,23500.0,13.2821,13.2821,13.2765,13.2765,23500.0
2007-02-15 11:05:00,23.44,23.45,23.44,23.44,18700.0,13.2765,13.2821,13.2765,13.2765,18700.0
2007-02-15 11:10:00,23.44,23.45,23.44,23.44,12300.0,13.2765,13.2821,13.2765,13.2765,12300.0
2007-02-15 11:15:00,23.45,23.45,23.44,23.45,34300.0,13.2821,13.2821,13.2765,13.2821,34300.0
2007-02-15 11:20:00,23.45,23.47,23.45,23.46,38500.0,13.2821,13.2935,13.2821,13.2878,38500.0
2007-02-15 11:25:00,23.46,23.48,23.46,23.47,41000.0,13.2878,13.2991,13.2878,13.2935,41000.0
2007-02-15 11:30:00,23.47,23.48,23.47,23.47,70800.0,13.2935,13.2991,13.2935,13.2935,70800.0
2007-02-15 11:35:00,23.47,23.48,23.46,23.46,33100.0,13.2935,13.2991,13.2878,13.2878,33100.0
2007-02-15 11:40:00,23.47,23.47,23.45,23.45,29300.0,13.2935,13.2935,13.2821,13.2821,29300.0
2007-02-15 11:45:00,23.46,23.47,23.45,23.46,30500.0,13.2878,13.2935,13.2821,13.2878,30500.0
2007-02-15 11:50:00,23.47,23.47,23.46,23.46,13900.0,13.2935,13.2935,13.2878,13.2878,13900.0
2007-02-15 11:55:00,23.47,23.47,23.44,23.47,42300.0,13.2935,13.2935,13.2765,13.2935,42300.0
2007-02-15 12:00:00,23.46,23.47,23.46,23.46,28700.0,13.2878,13.2935,13.2878,13.2878,28700.0
2007-02-15 12:05:00,23.46,23.47,23.43,23.45,68000.0,13.2878,13.2935,13.2708,13.2821,68000.0
2007-02-15 12:10:00,23.46,23.47,23.45,23.46,24400.0,13.2878,13.2935,13.2821,13.2878,24400.0
2007-02-15 12:15:00,23.46,23.47,23.45,23.46,16200.0,13.2878,13.2935,13.2821,13.2878,16200.0
2007-02-15 12:20:00,23.46,23.46,23.44,23.44,17600.0,13.2878,13.2878,13.2765,13.2765,17600.0
2007-02-15 12:25:00,23.44,23.45,23.44,23.45,29200.0,13.2765,13.2821,13.2765,13.2821,29200.0
2007-02-15 12:30:00,23.44,23.45,23.44,23.44,12500.0,13.2765,13.2821,13.2765,13.2765,12500.0
2007-02-15 12:35:00,23.44,23.45,23.44,23.45,10600.0,13.2765,13.2821,13.2765,13.2821,10600.0
2007-02-15 12:40:00,23.45,23.45,23.44,23.44,14800.0,13.2821,13.2821,13.2765,13.2765,14800.0
2007-02-15 12:45:00,23.45,23.45,23.44,23.44,5200.0,13.2821,13.2821,13.2765,13.2765,5200.0
2007-02-15 12:50:00,23.45,23.45,23.44,23.44,13200.0,13.2821,13.2821,13.2765,13.2765,13200.0
2007-02-15 12:55:00,23.44,23.45,23.44,23.45,8400.0,13.2765,13.2821,13.2765,13.2821,8400.0
2007-02-15 13:00:00,23.45,23.46,23.45,23.46,32500.0,13.2821,13.2878,13.2821,13.2878,32500.0
2007-02-15 13:05:00,23.46,23.46,23.45,23.46,21800.0,13.2878,13.2878,13.2821,13.2878,21800.0
2007-02-15 13:10:00,23.45,23.46,23.45,23.45,6600.0,13.2821,13.2878,13.2821,13.2821,6600.0
2007-02-15 13:15:00,23.45,23.46,23.45,23.46,29900.0,13.2821,13.2878,13.2821,13.2878,29900.0
2007-02-15 13:20:00,23.46,23.46,23.45,23.45,17600.0,13.2878,13.2878,13.2821,13.2821,17600.0
2007-02-15 13:25:00,23.45,23.46,23.45,23.46,2700.0,13.2821,13.2878,13.2821,13.2878,2700.0
2007-02-15 13:30:00,23.45,23.46,23.45,23.45,5500.0,13.2821,13.2878,13.2821,13.2821,5500.0
2007-02-15 13:35:00,23.45,23.46,23.45,23.45,8900.0,13.2821,13.2878,13.2821,13.2821,8900.0
2007-02-15 13:40:00,23.46,23.46,23.45,23.46,30100.0,13.2878,13.2878,13.2821,13.2878,30100.0
2007-02-15 13:45:00,23.45,23.48,23.45,23.47,37300.0,13.2821,13.2991,13.2821,13.2935,37300.0
2007-02-15 13:50:00,23.47,23.48,23.44,23.45,92500.0,13.2935,13.2991,13.2765,13.2821,92500.0
2007-02-15 13:55:00,23.45,23.46,23.44,23.46,53000.0,13.2821,13.2878,13.2765,13.2878,53000.0
2007-02-15 14:00:00,23.45,23.47,23.45,23.47,21300.0,13.2821,13.2935,13.2821,13.2935,21300.0
2007-02-15 14:05:00,23.47,23.48,23.47,23.48,24300.0,13.2935,13.2991,13.2935,13.2991,24300.0
2007-02-15 14:10:00,23.48,23.48,23.47,23.48,37000.0,13.2991,13.2991,13.2935,13.2991,37000.0
2007-02-15 14:15:00,23.47,23.48,23.44,23.46,99500.0,13.2935,13.2991,13.2765,13.2878,99500.0
2007-02-15 14:20:00,23.46,23.47,23.44,23.45,62900.0,13.2878,13.2935,13.2765,13.2821,62900.0
2007-02-15 14:25:00,23.44,23.45,23.44,23.45,8600.0,13.2765,13.2821,13.2765,13.2821,8600.0
2007-02-15 14:30:00,23.44,23.45,23.44,23.44,5100.0,13.2765,13.2821,13.2765,13.2765,5100.0
2007-02-15 14:35:00,23.44,23.45,23.44,23.44,7300.0,13.2765,13.2821,13.2765,13.2765,7300.0
2007-02-15 14:40:00,23.45,23.45,23.44,23.44,5800.0,13.2821,13.2821,13.2765,13.2765,5800.0
2007-02-15 14:45:00,23.44,23.45,23.44,23.45,8600.0,13.2765,13.2821,13.2765,13.2821,8600.0
2007-02-15 14:50:00,23.44,23.45,23.44,23.44,10000.0,13.2765,13.2821,13.2765,13.2765,10000.0
2007-02-15 14:55:00,23.44,23.46,23.43,23.45,34000.0,13.2765,13.2878,13.2708,13.2821,34000.0
2007-02-15 15:00:00,23.45,23.46,23.45,23.45,37300.0,13.2821,13.2878,13.2821,13.2821,37300.0
2007-02-15 15:05:00,23.45,23.46,23.45,23.46,9600.0,13.2821,13.2878,13.2821,13.2878,9600.0
2007-02-15 15:10:00,23.45,23.46,23.45,23.45,24300.0,13.2821,13.2878,13.2821,13.2821,24300.0
2007-02-15 15:15:00,23.46,23.46,23.45,23.45,7000.0,13.2878,13.2878,13.2821,13.2821,7000.0
2007-02-15 15:20:00,23.45,23.46,23.43,23.44,17700.0,13.2821,13.2878,13.2708,13.2765,17700.0
2007-02-15 15:25:00,23.43,23.44,23.42,23.42,16600.0,13.2708,13.2765,13.2652,13.2652,16600.0
2007-02-15 15:30:00,23.43,23.43,23.42,23.43,18300.0,13.2708,13.2708,13.2652,13.2708,18300.0
2007-02-15 15:35:00,23.42,23.44,23.42,23.44,27900.0,13.2652,13.2765,13.2652,13.2765,27900.0
2007-02-15 15:40:00,23.44,23.44,23.43,23.44,19000.0,13.2765,13.2765,13.2708,13.2765,19000.0
2007-02-15 15:45:00,23.44,23.44,23.43,23.44,8300.0,13.2765,13.2765,13.2708,13.2765,8300.0
2007-02-15 15:50:00,23.43,23.44,23.43,23.44,23200.0,13.2708,13.2765,13.2708,13.2765,23200.0
2007-02-15 15:55:00,23.44,23.44,23.42,23.42,27100.0,13.2765,13.2765,13.2652,13.2652,27100.0
2007-02-16 09:30:00,23.32,23.39,23.2,23.26,368500.0,13.2085,13.2482,13.1405,13.1745,368500.0
2007-02-16 09:35:00,23.26,23.34,23.26,23.32,37500.0,13.1745,13.2198,13.1745,13.2085,37500.0
2007-02-16 09:40:00,23.32,23.33,23.29,23.3,41500.0,13.2085,13.2142,13.1915,13.1972,41500.0
2007-02-16 09:45:00,23.3,23.3,23.26,23.26,24900.0,13.1972,13.1972,13.1745,13.1745,24900.0
2007-02-16 09:50:00,23.27,23.29,23.26,23.29,12800.0,13.1802,13.1915,13.1745,13.1915,12800.0
2007-02-16 09:55:00,23.28,23.33,23.28,23.33,12000.0,13.1859,13.2142,13.1859,13.2142,12000.0
2007-02-16 10:00:00,23.33,23.33,23.3,23.31,20700.0,13.2142,13.2142,13.1972,13.2028,20700.0
2007-02-16 10:05:00,23.32,23.34,23.31,23.34,26800.0,13.2085,13.2198,13.2028,13.2198,26800.0
2007-02-16 10:10:00,23.35,23.35,23.34,23.35,13700.0,13.2255,13.2255,13.2198,13.2255,13700.0
2007-02-16 10:15:00,23.36,23.36,23.33,23.34,25600.0,13.2312,13.2312,13.2142,13.2198,25600.0
2007-02-16 10:20:00,23.34,23.34,23.33,23.33,9000.0,13.2198,13.2198,13.2142,13.2142,9000.0
2007-02-16 10:25:00,23.33,23.34,23.33,23.33,6200.0,13.2142,13.2198,13.2142,13.2142,6200.0
2007-02-16 10:30:00,23.33,23.34,23.32,23.32,13700.0,13.2142,13.2198,13.2085,13.2085,13700.0
2007-02-16 10:35:00,23.32,23.34,23.32,23.34,20700.0,13.2085,13.2198,13.2085,13.2198,20700.0
2007-02-16 10:40:00,23.33,23.34,23.32,23.33,22200.0,13.2142,13.2198,13.2085,13.2142,22200.0
2007-02-16 10:45:00,23.33,23.34,23.29,23.3,31400.0,13.2142,13.2198,13.1915,13.1972,31400.0
2007-02-16 10:50:00,23.3,23.32,23.29,23.32,23900.0,13.1972,13.2085,13.1915,13.2085,23900.0
2007-02-16 10:55:00,23.32,23.36,23.32,23.36,7900.0,13.2085,13.2312,13.2085,13.2312,7900.0
2007-02-16 11:00:00,23.36,23.38,23.36,23.38,19800.0,13.2312,13.2425,13.2312,13.2425,19800.0
2007-02-16 11:05:00,23.38,23.41,23.38,23.4,36300.0,13.2425,13.2595,13.2425,13.2538,36300.0
2007-02-16 11:10:00,23.4,23.4,23.33,23.36,61200.0,13.2538,13.2538,13.2142,13.2312,61200.0
2007-02-16 11:15:00,23.35,23.38,23.35,23.38,11100.0,13.2255,13.2425,13.2255,13.2425,11100.0
2007-02-16 11:20:00,23.38,23.4,23.38,23.39,5800.0,13.2425,13.2538,13.2425,13.2482,5800.0
2007-02-16 11:25:00,23.4,23.42,23.33,23.36,49400.0,13.2538,13.2652,13.2142,13.2312,49400.0
2007-02-16 11:30:00,23.35,23.36,23.34,23.36,57100.0,13.2255,13.2312,13.2198,13.2312,57100.0
2007-02-16 11:35:00,23.36,23.36,23.34,23.34,13800.0,13.2312,13.2312,13.2198,13.2198,13800.0
2007-02-16 11:40:00,23.33,23.35,23.33,23.34,10000.0,13.2142,13.2255,13.2142,13.2198,10000.0
2007-02-16 11:45:00,23.34,23.34,23.33,23.34,13800.0,13.2198,13.2198,13.2142,13.2198,13800.0
2007-02-16 11:50:00,23.34,23.35,23.33,23.34,3500.0,13.2198,13.2255,13.2142,13.2198,3500.0
2007-02-16 11:55:00,23.34,23.34,23.31,23.34,16300.0,13.2198,13.2198,13.2028,13.2198,16300.0
2007-02-16 12:00:00,23.35,23.35,23.3,23.31,24500.0,13.2255,13.2255,13.1972,13.2028,24500.0
2007-02-16 12:05:00,23.31,23.31,23.3,23.31,15700.0,13.2028,13.2028,13.1972,13.2028,15700.0
2007-02-16 12:10:00,23.31,23.31,23.29,23.29,16100.0,13.2028,13.2028,13.1915,13.1915,16100.0
2007-02-16 12:15:00,23.29,23.29,23.27,23.27,9500.0,13.1915,13.1915,13.1802,13.1802,9500.0
2007-02-16 12:20:00,23.28,23.28,23.27,23.28,7200.0,13.1859,13.1859,13.1802,13.1859,7200.0
2007-02-16 12:25:00,23.28,23.3,23.27,23.3,24600.0,13.1859,13.1972,13.1802,13.1972,24600.0
2007-02-16 12:30:00,23.3,23.3,23.28,23.28,8200.0,13.1972,13.1972,13.1859,13.1859,8200.0
2007-02-16 12:35:00,23.29,23.29,23.28,23.29,19100.0,13.1915,13.1915,13.1859,13.1915,19100.0
2007-02-16 12:40:00,23.29,23.29,23.28,23.28,6200.0,13.1915,13.1915,13.1859,13.1859,6200.0
2007-02-16 12:45:00,23.29,23.29,23.28,23.28,4800.0,13.1915,13.1915,13.1859,13.1859,4800.0
2007-02-16 12:50:00,23.29,23.29,23.28,23.28,1300.0,13.1915,13.1915,13.1859,13.1859,1300.0
2007-02-16 12:55:00,23.29,23.29,23.28,23.28,3700.0,13.1915,13.1915,13.1859,13.1859,3700.0
2007-02-16 13:00:00,23.29,23.29,23.24,23.25,76200.0,13.1915,13.1915,13.1632,13.1689,76200.0
2007-02-16 13:05:00,23.24,23.25,23.24,23.25,19300.0,13.1632,13.1689,13.1632,13.1689,19300.0
2007-02-16 13:10:00,23.25,23.25,23.21,23.22,37900.0,13.1689,13.1689,13.1462,13.1519,37900.0
2007-02-16 13:15:00,23.21,23.22,23.21,23.22,5700.0,13.1462,13.1519,13.1462,13.1519,5700.0
2007-02-16 13:20:00,23.22,23.24,23.22,23.24,10200.0,13.1519,13.1632,13.1519,13.1632,10200.0
2007-02-16 13:25:00,23.23,23.24,23.22,23.22,11400.0,13.1575,13.1632,13.1519,13.1519,11400.0
2007-02-16 13:30:00,23.22,23.24,23.22,23.24,10500.0,13.1519,13.1632,13.1519,13.1632,10500.0
2007-02-16 13:35:00,23.24,23.24,23.23,23.23,6200.0,13.1632,13.1632,13.1575,13.1575,6200.0
2007-02-16 13:40:00,23.24,23.25,23.23,23.24,27500.0,13.1632,13.1689,13.1575,13.1632,27500.0
2007-02-16 13:45:00,23.25,23.25,23.21,23.22,32500.0,13.1689,13.1689,13.1462,13.1519,32500.0
2007-02-16 13:50:00,23.22,23.23,23.21,23.22,7800.0,13.1519,13.1575,13.1462,13.1519,7800.0
2007-02-16 13:55:00,23.23,23.24,23.22,23.24,9100.0,13.1575,13.1632,13.1519,13.1632,9100.0
2007-02-16 14:00:00,23.24,23.24,23.23,23.24,9300.0,13.1632,13.1632,13.1575,13.1632,9300.0
2007-02-16 14:05:00,23.23,23.32,23.23,23.31,65900.0,13.1575,13.2085,13.1575,13.2028,65900.0
2007-02-16 14:10:00,23.32,23.32,23.29,23.29,32500.0,13.2085,13.2085,13.1915,13.1915,32500.0
2007-02-16 14:15:00,23.3,23.32,23.29,23.32,23100.0,13.1972,13.2085,13.1915,13.2085,23100.0
2007-02-16 14:20:00,23.32,23.33,23.31,23.31,17200.0,13.2085,13.2142,13.2028,13.2028,17200.0
2007-02-16 14:25:00,23.31,23.31,23.3,23.3,39100.0,13.2028,13.2028,13.1972,13.1972,39100.0
2007-02-16 14:30:00,23.3,23.31,23.29,23.29,16400.0,13.1972,13.2028,13.1915,13.1915,16400.0
2007-02-16 14:35:00,23.29,23.3,23.28,23.3,21300.0,13.1915,13.1972,13.1859,13.1972,21300.0
2007-02-16 14:40:00,23.3,23.3,23.29,23.3,31400.0,13.1972,13.1972,13.1915,13.1972,31400.0
2007-02-16 14:45:00,23.3,23.32,23.3,23.32,55300.0,13.1972,13.2085,13.1972,13.2085,55300.0
2007-02-16 14:50:00,23.32,23.32,23.3,23.3,38200.0,13.2085,13.2085,13.1972,13.1972,38200.0
2007-02-16 14:55:00,23.3,23.31,23.29,23.29,11300.0,13.1972,13.2028,13.1915,13.1915,11300.0
2007-02-16 15:00:00,23.3,23.3,23.29,23.3,18100.0,13.1972,13.1972,13.1915,13.1972,18100.0
2007-02-16 15:05:00,23.3,23.31,23.29,23.31,28400.0,13.1972,13.2028,13.1915,13.2028,28400.0
2007-02-16 15:10:00,23.31,23.32,23.29,23.3,56400.0,13.2028,13.2085,13.1915,13.1972,56400.0
2007-02-16 15:15:00,23.29,23.3,23.29,23.3,8800.0,13.1915,13.1972,13.1915,13.1972,8800.0
2007-02-16 15:20:00,23.3,23.3,23.29,23.3,22600.0,13.1972,13.1972,13.1915,13.1972,22600.0
2007-02-16 15:25:00,23.29,23.3,23.29,23.3,13500.0,13.1915,13.1972,13.1915,13.1972,13500.0
2007-02-16 15:30:00,23.3,23.3,23.29,23.3,28200.0,13.1972,13.1972,13.1915,13.1972,28200.0
2007-02-16 15:35:00,23.3,23.3,23.29,23.3,19500.0,13.1972,13.1972,13.1915,13.1972,19500.0
2007-02-16 15:40:00,23.3,23.3,23.29,23.3,12100.0,13.1972,13.1972,13.1915,13.1972,12100.0
2007-02-16 15:45:00,23.3,23.3,23.29,23.3,32600.0,13.1972,13.1972,13.1915,13.1972,32600.0
2007-02-16 15:50:00,23.3,23.3,23.29,23.3,38900.0,13.1972,13.1972,13.1915,13.1972,38900.0
2007-02-16 15:55:00,23.3,23.3,23.29,23.29,52300.0,13.1972,13.1972,13.1915,13.1915,52300.0
2007-02-20 09:30:00,23.07,23.22,23.05,23.15,94500.0,13.0669,13.1519,13.0556,13.1122,94500.0
2007-02-20 09:35:00,23.15,23.18,23.11,23.15,42800.0,13.1122,13.1292,13.0896,13.1122,42800.0
2007-02-20 09:40:00,23.16,23.21,23.12,23.13,32600.0,13.1179,13.1462,13.0952,13.1009,32600.0
2007-02-20 09:45:00,23.13,23.16,23.13,23.15,11900.0,13.1009,13.1179,13.1009,13.1122,11900.0
2007-02-20 09:50:00,23.16,23.17,23.1,23.12,27700.0,13.1179,13.1236,13.0839,13.0952,27700.0
2007-02-20 09:55:00,23.12,23.16,23.12,23.16,13100.0,13.0952,13.1179,13.0952,13.1179,13100.0
2007-02-20 10:00:00,23.15,23.15,23.14,23.14,5100.0,13.1122,13.1122,13.1066,13.1066,5100.0
2007-02-20 10:05:00,23.15,23.15,23.14,23.15,5200.0,13.1122,13.1122,13.1066,13.1122,5200.0
2007-02-20 10:10:00,23.15,23.15,23.13,23.13,11700.0,13.1122,13.1122,13.1009,13.1009,11700.0
2007-02-20 10:15:00,23.13,23.15,23.13,23.15,8100.0,13.1009,13.1122,13.1009,13.1122,8100.0
2007-02-20 10:20:00,23.14,23.15,23.14,23.15,6700.0,13.1066,13.1122,13.1066,13.1122,6700.0
2007-02-20 10:25:00,23.15,23.15,23.14,23.15,11200.0,13.1122,13.1122,13.1066,13.1122,11200.0
2007-02-20 10:30:00,23.14,23.15,23.14,23.15,8600.0,13.1066,13.1122,13.1066,13.1122,8600.0
2007-02-20 10:35:00,23.14,23.15,23.13,23.15,13700.0,13.1066,13.1122,13.1009,13.1122,13700.0
2007-02-20 10:40:00,23.14,23.15,23.14,23.14,13200.0,13.1066,13.1122,13.1066,13.1066,13200.0
2007-02-20 10:45:00,23.14,23.15,23.13,23.15,24500.0,13.1066,13.1122,13.1009,13.1122,24500.0
2007-02-20 10:50:00,23.15,23.15,23.14,23.15,5500.0,13.1122,13.1122,13.1066,13.1122,5500.0
2007-02-20 10:55:00,23.15,23.15,23.12,23.13,23300.0,13.1122,13.1122,13.0952,13.1009,23300.0
2007-02-20 11:00:00,23.13,23.13,23.12,23.13,21800.0,13.1009,13.1009,13.0952,13.1009,21800.0
2007-02-20 11:05:00,23.13,23.14,23.12,23.13,19300.0,13.1009,13.1066,13.0952,13.1009,19300.0
2007-02-20 11:10:00,23.13,23.13,23.12,23.12,21800.0,13.1009,13.1009,13.0952,13.0952,21800.0
2007-02-20 11:15:00,23.13,23.14,23.12,23.13,102600.0,13.1009,13.1066,13.0952,13.1009,102600.0
2007-02-20 11:20:00,23.13,23.13,23.12,23.12,34700.0,13.1009,13.1009,13.0952,13.0952,34700.0
2007-02-20 11:25:00,23.12,23.13,23.1,23.12,48600.0,13.0952,13.1009,13.0839,13.0952,48600.0
2007-02-20 11:30:00,23.12,23.12,23.11,23.12,40200.0,13.0952,13.0952,13.0896,13.0952,40200.0
2007-02-20 11:35:00,23.12,23.12,23.11,23.12,19600.0,13.0952,13.0952,13.0896,13.0952,19600.0
2007-02-20 11:40:00,23.12,23.13,23.11,23.13,17800.0,13.0952,13.1009,13.0896,13.1009,17800.0
2007-02-20 11:45:00,23.13,23.15,23.13,23.15,13300.0,13.1009,13.1122,13.1009,13.1122,13300.0
2007-02-20 11:50:00,23.15,23.16,23.15,23.16,11200.0,13.1122,13.1179,13.1122,13.1179,11200.0
2007-02-20 11:55:00,23.15,23.16,23.14,23.14,19400.0,13.1122,13.1179,13.1066,13.1066,19400.0
2007-02-20 12:00:00,23.15,23.16,23.15,23.16,9500.0,13.1122,13.1179,13.1122,13.1179,9500.0
2007-02-20 12:05:00,23.16,23.16,23.15,23.16,13100.0,13.1179,13.1179,13.1122,13.1179,13100.0
2007-02-20 12:10:00,23.16,23.17,23.14,23.14,34100.0,13.1179,13.1236,13.1066,13.1066,34100.0
2007-02-20 12:15:00,23.14,23.15,23.14,23.15,4700.0,13.1066,13.1122,13.1066,13.1122,4700.0
2007-02-20 12:20:00,23.14,23.15,23.14,23.15,5300.0,13.1066,13.1122,13.1066,13.1122,5300.0
2007-02-20 12:25:00,23.15,23.15,23.14,23.15,9100.0,13.1122,13.1122,13.1066,13.1122,9100.0
2007-02-20 12:30:00,23.15,23.15,23.14,23.14,9100.0,13.1122,13.1122,13.1066,13.1066,9100.0
2007-02-20 12:35:00,23.15,23.15,23.11,23.11,46900.0,13.1122,13.1122,13.0896,13.0896,46900.0
2007-02-20 12:40:00,23.12,23.12,23.1,23.11,60000.0,13.0952,13.0952,13.0839,13.0896,60000.0
2007-02-20 12:45:00,23.1,23.11,23.1,23.11,9200.0,13.0839,13.0896,13.0839,13.0896,9200.0
2007-02-20 12:50:00,23.11,23.11,23.11,23.11,3500.0,13.0896,13.0896,13.0896,13.0896,3500.0
2007-02-20 12:55:00,23.11,23.11,23.11,23.11,3500.0,13.0896,13.0896,13.0896,13.0896,3500.0
2007-02-20 13:00:00,23.11,23.12,23.11,23.11,25200.0,13.0896,13.0952,13.0896,13.0896,25200.0
2007-02-20 13:05:00,23.11,23.11,23.08,23.1,56000.0,13.0896,13.0896,13.0726,13.0839,56000.0
2007-02-20 13:10:00,23.1,23.1,23.09,23.1,4500.0,13.0839,13.0839,13.0782,13.0839,4500.0
2007-02-20 13:15:00,23.1,23.1,23.09,23.1,28600.0,13.0839,13.0839,13.0782,13.0839,28600.0
2007-02-20 13:20:00,23.1,23.11,23.09,23.11,23800.0,13.0839,13.0896,13.0782,13.0896,23800.0
2007-02-20 13:25:00,23.11,23.11,23.1,23.1,13500.0,13.0896,13.0896,13.0839,13.0839,13500.0
2007-02-20 13:30:00,23.11,23.12,23.11,23.12,14100.0,13.0896,13.0952,13.0896,13.0952,14100.0
2007-02-20 13:35:00,23.12,23.13,23.12,23.13,30000.0,13.0952,13.1009,13.0952,13.1009,30000.0
2007-02-20 13:40:00,23.13,23.13,23.08,23.09,91600.0,13.1009,13.1009,13.0726,13.0782,91600.0
2007-02-20 13:45:00,23.08,23.1,23.08,23.1,33900.0,13.0726,13.0839,13.0726,13.0839,33900.0
2007-02-20 13:50:00,23.09,23.1,23.08,23.1,59300.0,13.0782,13.0839,13.0726,13.0839,59300.0
2007-02-20 13:55:00,23.09,23.11,23.09,23.11,21200.0,13.0782,13.0896,13.0782,13.0896,21200.0
2007-02-20 14:00:00,23.11,23.11,23.09,23.1,26100.0,13.0896,13.0896,13.0782,13.0839,26100.0
2007-02-20 14:05:00,23.09,23.1,23.09,23.1,19800.0,13.0782,13.0839,13.0782,13.0839,19800.0
2007-02-20 14:10:00,23.09,23.1,23.09,23.09,32000.0,13.0782,13.0839,13.0782,13.0782,32000.0
2007-02-20 14:15:00,23.1,23.1,23.04,23.05,108100.0,13.0839,13.0839,13.0499,13.0556,108100.0
2007-02-20 14:20:00,23.05,23.07,23.05,23.06,57500.0,13.0556,13.0669,13.0556,13.0612,57500.0
2007-02-20 14:25:00,23.07,23.09,23.06,23.09,31500.0,13.0669,13.0782,13.0612,13.0782,31500.0
2007-02-20 14:30:00,23.09,23.1,23.08,23.1,36500.0,13.0782,13.0839,13.0726,13.0839,36500.0
2007-02-20 14:35:00,23.1,23.11,23.09,23.1,237800.0,13.0839,13.0896,13.0782,13.0839,237800.0
2007-02-20 14:40:00,23.09,23.1,23.08,23.09,30700.0,13.0782,13.0839,13.0726,13.0782,30700.0
2007-02-20 14:45:00,23.08,23.1,23.08,23.1,24600.0,13.0726,13.0839,13.0726,13.0839,24600.0
2007-02-20 14:50:00,23.1,23.11,23.09,23.1,60700.0,13.0839,13.0896,13.0782,13.0839,60700.0
2007-02-20 14:55:00,23.09,23.1,23.09,23.1,28300.0,13.0782,13.0839,13.0782,13.0839,28300.0
2007-02-20 15:00:00,23.1,23.11,23.09,23.1,57300.0,13.0839,13.0896,13.0782,13.0839,57300.0
2007-02-20 15:05:00,23.1,23.11,23.09,23.1,44900.0,13.0839,13.0896,13.0782,13.0839,44900.0
2007-02-20 15:10:00,23.1,23.1,23.06,23.06,90900.0,13.0839,13.0839,13.0612,13.0612,90900.0
2007-02-20 15:15:00,23.07,23.07,23.06,23.07,29600.0,13.0669,13.0669,13.0612,13.0669,29600.0
2007-02-20 15:20:00,23.07,23.08,23.06,23.08,88800.0,13.0669,13.0726,13.0612,13.0726,88800.0
2007-02-20 15:25:00,23.08,23.08,23.07,23.08,34300.0,13.0726,13.0726,13.0669,13.0726,34300.0
2007-02-20 15:30:00,23.08,23.08,23.07,23.08,102500.0,13.0726,13.0726,13.0669,13.0726,102500.0
2007-02-20 15:35:00,23.08,23.11,23.07,23.11,194900.0,13.0726,13.0896,13.0669,13.0896,194900.0
2007-02-20 15:40:00,23.11,23.12,23.11,23.12,78600.0,13.0896,13.0952,13.0896,13.0952,78600.0
2007-02-20 15:45:00,23.12,23.12,23.09,23.09,137300.0,13.0952,13.0952,13.0782,13.0782,137300.0
2007-02-20 15:50:00,23.1,23.1,23.06,23.06,146500.0,13.0839,13.0839,13.0612,13.0612,146500.0
2007-02-20 15:55:00,23.06,23.09,23.05,23.08,147200.0,13.0612,13.0782,13.0556,13.0726,147200.0
2007-02-21 09:30:00,23.02,23.07,23.01,23.06,63200.0,13.0386,13.0669,13.0329,13.0612,63200.0
2007-02-21 09:35:00,23.05,23.1,23.05,23.1,26400.0,13.0556,13.0839,13.0556,13.0839,26400.0
2007-02-21 09:40:00,23.11,23.14,23.1,23.13,29800.0,13.0896,13.1066,13.0839,13.1009,29800.0
2007-02-21 09:45:00,23.13,23.18,23.12,23.18,42200.0,13.1009,13.1292,13.0952,13.1292,42200.0
2007-02-21 09:50:00,23.17,23.17,23.11,23.13,41100.0,13.1236,13.1236,13.0896,13.1009,41100.0
2007-02-21 09:55:00,23.13,23.14,23.09,23.11,49300.0,13.1009,13.1066,13.0782,13.0896,49300.0
2007-02-21 10:00:00,23.11,23.12,23.1,23.1,28200.0,13.0896,13.0952,13.0839,13.0839,28200.0
2007-02-21 10:05:00,23.1,23.11,23.08,23.11,23200.0,13.0839,13.0896,13.0726,13.0896,23200.0
2007-02-21 10:10:00,23.1,23.12,23.1,23.12,13200.0,13.0839,13.0952,13.0839,13.0952,13200.0
2007-02-21 10:15:00,23.11,23.13,23.11,23.13,34200.0,13.0896,13.1009,13.0896,13.1009,34200.0
2007-02-21 10:20:00,23.12,23.12,23.11,23.12,15500.0,13.0952,13.0952,13.0896,13.0952,15500.0
2007-02-21 10:25:00,23.12,23.13,23.12,23.13,18400.0,13.0952,13.1009,13.0952,13.1009,18400.0
2007-02-21 10:30:00,23.13,23.14,23.12,23.13,98300.0,13.1009,13.1066,13.0952,13.1009,98300.0
2007-02-21 10:35:00,23.14,23.15,23.13,23.13,20300.0,13.1066,13.1122,13.1009,13.1009,20300.0
2007-02-21 10:40:00,23.14,23.14,23.13,23.14,13900.0,13.1066,13.1066,13.1009,13.1066,13900.0
2007-02-21 10:45:00,23.14,23.15,23.13,23.15,12900.0,13.1066,13.1122,13.1009,13.1122,12900.0
2007-02-21 10:50:00,23.14,23.15,23.13,23.14,33100.0,13.1066,13.1122,13.1009,13.1066,33100.0
2007-02-21 10:55:00,23.13,23.14,23.13,23.13,19500.0,13.1009,13.1066,13.1009,13.1009,19500.0
2007-02-21 11:00:00,23.13,23.14,23.11,23.11,48200.0,13.1009,13.1066,13.0896,13.0896,48200.0
2007-02-21 11:05:00,23.11,23.14,23.09,23.11,164300.0,13.0896,13.1066,13.0782,13.0896,164300.0
2007-02-21 11:10:00,23.11,23.11,23.1,23.11,27300.0,13.0896,13.0896,13.0839,13.0896,27300.0
2007-02-21 11:15:00,23.11,23.17,23.1,23.17,65000.0,13.0896,13.1236,13.0839,13.1236,65000.0
2007-02-21 11:20:00,23.17,23.21,23.17,23.2,23200.0,13.1236,13.1462,13.1236,13.1405,23200.0
2007-02-21 11:25:00,23.2,23.26,23.2,23.26,46600.0,13.1405,13.1745,13.1405,13.1745,46600.0
2007-02-21 11:30:00,23.25,23.26,23.23,23.24,44400.0,13.1689,13.1745,13.1575,13.1632,44400.0
2007-02-21 11:35:00,23.24,23.31,23.23,23.31,87000.0,13.1632,13.2028,13.1575,13.2028,87000.0
2007-02-21 11:40:00,23.31,23.31,23.28,23.3,82800.0,13.2028,13.2028,13.1859,13.1972,82800.0
2007-02-21 11:45:00,23.3,23.3,23.27,23.28,135100.0,13.1972,13.1972,13.1802,13.1859,135100.0
2007-02-21 11:50:00,23.28,23.3,23.28,23.29,50600.0,13.1859,13.1972,13.1859,13.1915,50600.0
2007-02-21 11:55:00,23.28,23.29,23.28,23.29,28800.0,13.1859,13.1915,13.1859,13.1915,28800.0
2007-02-21 12:00:00,23.29,23.3,23.28,23.29,68200.0,13.1915,13.1972,13.1859,13.1915,68200.0
2007-02-21 12:05:00,23.3,23.32,23.29,23.3,75100.0,13.1972,13.2085,13.1915,13.1972,75100.0
2007-02-21 12:10:00,23.31,23.31,23.29,23.3,12500.0,13.2028,13.2028,13.1915,13.1972,12500.0
2007-02-21 12:15:00,23.3,23.32,23.3,23.31,40100.0,13.1972,13.2085,13.1972,13.2028,40100.0
2007-02-21 12:20:00,23.32,23.32,23.31,23.31,15600.0,13.2085,13.2085,13.2028,13.2028,15600.0
2007-02-21 12:25:00,23.31,23.32,23.31,23.31,18400.0,13.2028,13.2085,13.2028,13.2028,18400.0
2007-02-21 12:30:00,23.31,23.32,23.31,23.31,5700.0,13.2028,13.2085,13.2028,13.2028,5700.0
2007-02-21 12:35:00,23.32,23.33,23.31,23.31,26700.0,13.2085,13.2142,13.2028,13.2028,26700.0
2007-02-21 12:40:00,23.32,23.34,23.32,23.34,30500.0,13.2085,13.2198,13.2085,13.2198,30500.0
2007-02-21 12:45:00,23.33,23.34,23.31,23.33,45900.0,13.2142,13.2198,13.2028,13.2142,45900.0
2007-02-21 12:50:00,23.33,23.35,23.33,23.35,65200.0,13.2142,13.2255,13.2142,13.2255,65200.0
2007-02-21 12:55:00,23.34,23.35,23.33,23.34,57300.0,13.2198,13.2255,13.2142,13.2198,57300.0
2007-02-21 13:00:00,23.35,23.35,23.34,23.35,15400.0,13.2255,13.2255,13.2198,13.2255,15400.0
2007-02-21 13:05:00,23.34,23.37,23.34,23.37,28300.0,13.2198,13.2368,13.2198,13.2368,28300.0
2007-02-21 13:10:00,23.36,23.37,23.34,23.34,52000.0,13.2312,13.2368,13.2198,13.2198,52000.0
2007-02-21 13:15:00,23.34,23.36,23.34,23.35,35400.0,13.2198,13.2312,13.2198,13.2255,35400.0
2007-02-21 13:20:00,23.35,23.38,23.35,23.37,38600.0,13.2255,13.2425,13.2255,13.2368,38600.0
2007-02-21 13:25:00,23.37,23.42,23.37,23.41,78800.0,13.2368,13.2652,13.2368,13.2595,78800.0
2007-02-21 13:30:00,23.41,23.42,23.4,23.4,32800.0,13.2595,13.2652,13.2538,13.2538,32800.0
2007-02-21 13:35:00,23.4,23.41,23.4,23.4,45900.0,13.2538,13.2595,13.2538,13.2538,45900.0
2007-02-21 13:40:00,23.4,23.41,23.39,23.39,52200.0,13.2538,13.2595,13.2482,13.2482,52200.0
2007-02-21 13:45:00,23.39,23.4,23.39,23.4,36300.0,13.2482,13.2538,13.2482,13.2538,36300.0
2007-02-21 13:50:00,23.4,23.4,23.39,23.4,19900.0,13.2538,13.2538,13.2482,13.2538,19900.0
2007-02-21 13:55:00,23.39,23.4,23.38,23.39,28900.0,13.2482,13.2538,13.2425,13.2482,28900.0
2007-02-21 14:00:00,23.39,23.39,23.36,23.37,32200.0,13.2482,13.2482,13.2312,13.2368,32200.0
2007-02-21 14:05:00,23.38,23.43,23.37,23.43,82000.0,13.2425,13.2708,13.2368,13.2708,82000.0
2007-02-21 14:10:00,23.42,23.42,23.38,23.38,35900.0,13.2652,13.2652,13.2425,13.2425,35900.0
2007-02-21 14:15:00,23.39,23.39,23.33,23.35,44100.0,13.2482,13.2482,13.2142,13.2255,44100.0
2007-02-21 14:20:00,23.34,23.39,23.34,23.39,41600.0,13.2198,13.2482,13.2198,13.2482,41600.0
2007-02-21 14:25:00,23.38,23.39,23.36,23.38,22200.0,13.2425,13.2482,13.2312,13.2425,22200.0
2007-02-21 14:30:00,23.37,23.39,23.37,23.39,20100.0,13.2368,13.2482,13.2368,13.2482,20100.0
2007-02-21 14:35:00,23.39,23.39,23.37,23.38,22100.0,13.2482,13.2482,13.2368,13.2425,22100.0
2007-02-21 14:40:00,23.39,23.4,23.38,23.4,11600.0,13.2482,13.2538,13.2425,13.2538,11600.0
2007-02-21 14:45:00,23.4,23.4,23.39,23.4,11300.0,13.2538,13.2538,13.2482,13.2538,11300.0
2007-02-21 14:50:00,23.4,23.44,23.39,23.43,49500.0,13.2538,13.2765,13.2482,13.2708,49500.0
2007-02-21 14:55:00,23.44,23.44,23.41,23.42,77100.0,13.2765,13.2765,13.2595,13.2652,77100.0
2007-02-21 15:00:00,23.43,23.44,23.41,23.41,56300.0,13.2708,13.2765,13.2595,13.2595,56300.0
2007-02-21 15:05:00,23.42,23.43,23.39,23.4,51700.0,13.2652,13.2708,13.2482,13.2538,51700.0
2007-02-21 15:10:00,23.39,23.42,23.39,23.42,45000.0,13.2482,13.2652,13.2482,13.2652,45000.0
2007-02-21 15:15:00,23.42,23.42,23.39,23.39,17500.0,13.2652,13.2652,13.2482,13.2482,17500.0
2007-02-21 15:20:00,23.39,23.39,23.38,23.39,22500.0,13.2482,13.2482,13.2425,13.2482,22500.0
2007-02-21 15:25:00,23.39,23.4,23.39,23.39,19700.0,13.2482,13.2538,13.2482,13.2482,19700.0
2007-02-21 15:30:00,23.39,23.4,23.39,23.39,30400.0,13.2482,13.2538,13.2482,13.2482,30400.0
2007-02-21 15:35:00,23.39,23.4,23.38,23.38,28900.0,13.2482,13.2538,13.2425,13.2425,28900.0
2007-02-21 15:40:00,23.38,23.39,23.36,23.36,32400.0,13.2425,13.2482,13.2312,13.2312,32400.0
2007-02-21 15:45:00,23.36,23.37,23.34,23.34,61400.0,13.2312,13.2368,13.2198,13.2198,61400.0
2007-02-21 15:50:00,23.35,23.36,23.34,23.36,54300.0,13.2255,13.2312,13.2198,13.2312,54300.0
2007-02-21 15:55:00,23.35,23.36,23.33,23.34,78700.0,13.2255,13.2312,13.2142,13.2198,78700.0
2007-02-22 09:30:00,23.43,23.45,23.38,23.44,31800.0,13.2708,13.2821,13.2425,13.2765,31800.0
2007-02-22 09:35:00,23.44,23.44,23.37,23.4,33800.0,13.2765,13.2765,13.2368,13.2538,33800.0
2007-02-22 09:40:00,23.4,23.48,23.4,23.48,26900.0,13.2538,13.2991,13.2538,13.2991,26900.0
2007-02-22 09:45:00,23.48,23.5,23.48,23.5,42700.0,13.2991,13.3105,13.2991,13.3105,42700.0
2007-02-22 09:50:00,23.49,23.5,23.47,23.48,58500.0,13.3048,13.3105,13.2935,13.2991,58500.0
2007-02-22 09:55:00,23.48,23.5,23.48,23.5,15000.0,13.2991,13.3105,13.2991,13.3105,15000.0
2007-02-22 10:00:00,23.5,23.52,23.47,23.48,33300.0,13.3105,13.3218,13.2935,13.2991,33300.0
2007-02-22 10:05:00,23.48,23.52,23.48,23.51,30700.0,13.2991,13.3218,13.2991,13.3161,30700.0
2007-02-22 10:10:00,23.52,23.52,23.49,23.5,13300.0,13.3218,13.3218,13.3048,13.3105,13300.0
2007-02-22 10:15:00,23.5,23.5,23.46,23.47,22200.0,13.3105,13.3105,13.2878,13.2935,22200.0
2007-02-22 10:20:00,23.47,23.47,23.45,23.45,15400.0,13.2935,13.2935,13.2821,13.2821,15400.0
2007-02-22 10:25:00,23.45,23.46,23.45,23.46,14600.0,13.2821,13.2878,13.2821,13.2878,14600.0
2007-02-22 10:30:00,23.45,23.46,23.43,23.43,44400.0,13.2821,13.2878,13.2708,13.2708,44400.0
2007-02-22 10:35:00,23.44,23.45,23.43,23.44,18700.0,13.2765,13.2821,13.2708,13.2765,18700.0
2007-02-22 10:40:00,23.44,23.47,23.44,23.47,25700.0,13.2765,13.2935,13.2765,13.2935,25700.0
2007-02-22 10:45:00,23.46,23.5,23.46,23.49,56900.0,13.2878,13.3105,13.2878,13.3048,56900.0
2007-02-22 10:50:00,23.49,23.5,23.48,23.49,53000.0,13.3048,13.3105,13.2991,13.3048,53000.0
2007-02-22 10:55:00,23.49,23.49,23.48,23.48,3000.0,13.3048,13.3048,13.2991,13.2991,3000.0
2007-02-22 11:00:00,23.48,23.49,23.48,23.48,13300.0,13.2991,13.3048,13.2991,13.2991,13300.0
2007-02-22 11:05:00,23.49,23.49,23.47,23.47,4500.0,13.3048,13.3048,13.2935,13.2935,4500.0
2007-02-22 11:10:00,23.47,23.48,23.47,23.48,14300.0,13.2935,13.2991,13.2935,13.2991,14300.0
2007-02-22 11:15:00,23.48,23.48,23.43,23.43,154400.0,13.2991,13.2991,13.2708,13.2708,154400.0
2007-02-22 11:20:00,23.44,23.44,23.4,23.41,97000.0,13.2765,13.2765,13.2538,13.2595,97000.0
2007-02-22 11:25:00,23.42,23.45,23.41,23.45,77100.0,13.2652,13.2821,13.2595,13.2821,77100.0
2007-02-22 11:30:00,23.45,23.45,23.4,23.41,79300.0,13.2821,13.2821,13.2538,13.2595,79300.0
2007-02-22 11:35:00,23.41,23.43,23.41,23.42,23200.0,13.2595,13.2708,13.2595,13.2652,23200.0
2007-02-22 11:40:00,23.42,23.42,23.41,23.42,9100.0,13.2652,13.2652,13.2595,13.2652,9100.0
2007-02-22 11:45:00,23.41,23.42,23.39,23.39,13100.0,13.2595,13.2652,13.2482,13.2482,13100.0
2007-02-22 11:50:00,23.4,23.4,23.38,23.38,43200.0,13.2538,13.2538,13.2425,13.2425,43200.0
2007-02-22 11:55:00,23.39,23.39,23.38,23.39,14500.0,13.2482,13.2482,13.2425,13.2482,14500.0
2007-02-22 12:00:00,23.39,23.4,23.38,23.4,28200.0,13.2482,13.2538,13.2425,13.2538,28200.0
2007-02-22 12:05:00,23.39,23.4,23.39,23.39,3800.0,13.2482,13.2538,13.2482,13.2482,3800.0
2007-02-22 12:10:00,23.4,23.4,23.38,23.38,9400.0,13.2538,13.2538,13.2425,13.2425,9400.0
2007-02-22 12:15:00,23.38,23.39,23.36,23.36,24100.0,13.2425,13.2482,13.2312,13.2312,24100.0
2007-02-22 12:20:00,23.36,23.36,23.35,23.36,35300.0,13.2312,13.2312,13.2255,13.2312,35300.0
2007-02-22 12:25:00,23.35,23.36,23.35,23.35,15400.0,13.2255,13.2312,13.2255,13.2255,15400.0
2007-02-22 12:30:00,23.35,23.37,23.35,23.37,20900.0,13.2255,13.2368,13.2255,13.2368,20900.0
2007-02-22 12:35:00,23.37,23.38,23.37,23.38,11500.0,13.2368,13.2425,13.2368,13.2425,11500.0
2007-02-22 12:40:00,23.38,23.38,23.37,23.38,14600.0,13.2425,13.2425,13.2368,13.2425,14600.0
2007-02-22 12:45:00,23.38,23.39,23.38,23.39,27400.0,13.2425,13.2482,13.2425,13.2482,27400.0
2007-02-22 12:50:00,23.38,23.39,23.38,23.38,3400.0,13.2425,13.2482,13.2425,13.2425,3400.0
2007-02-22 12:55:00,23.38,23.38,23.37,23.37,13500.0,13.2425,13.2425,13.2368,13.2368,13500.0
2007-02-22 13:00:00,23.37,23.37,23.36,23.36,17000.0,13.2368,13.2368,13.2312,13.2312,17000.0
2007-02-22 13:05:00,23.36,23.37,23.36,23.36,18300.0,13.2312,13.2368,13.2312,13.2312,18300.0
2007-02-22 13:10:00,23.37,23.37,23.35,23.37,20400.0,13.2368,13.2368,13.2255,13.2368,20400.0
2007-02-22 13:15:00,23.37,23.37,23.36,23.37,14300.0,13.2368,13.2368,13.2312,13.2368,14300.0
2007-02-22 13:20:00,23.37,23.37,23.36,23.36,12000.0,13.2368,13.2368,13.2312,13.2312,12000.0
2007-02-22 13:25:00,23.37,23.37,23.36,23.36,7200.0,13.2368,13.2368,13.2312,13.2312,7200.0
2007-02-22 13:30:00,23.36,23.37,23.35,23.35,34900.0,13.2312,13.2368,13.2255,13.2255,34900.0
2007-02-22 13:35:00,23.35,23.36,23.35,23.35,14200.0,13.2255,13.2312,13.2255,13.2255,14200.0
2007-02-22 13:40:00,23.36,23.36,23.34,23.35,19900.0,13.2312,13.2312,13.2198,13.2255,19900.0
2007-02-22 13:45:00,23.35,23.38,23.35,23.38,49800.0,13.2255,13.2425,13.2255,13.2425,49800.0
2007-02-22 13:50:00,23.37,23.39,23.37,23.38,16900.0,13.2368,13.2482,13.2368,13.2425,16900.0
2007-02-22 13:55:00,23.38,23.38,23.36,23.36,15000.0,13.2425,13.2425,13.2312,13.2312,15000.0
2007-02-22 14:00:00,23.37,23.38,23.36,23.36,26500.0,13.2368,13.2425,13.2312,13.2312,26500.0
2007-02-22 14:05:00,23.37,23.37,23.36,23.36,15700.0,13.2368,13.2368,13.2312,13.2312,15700.0
2007-02-22 14:10:00,23.37,23.37,23.36,23.37,11000.0,13.2368,13.2368,13.2312,13.2368,11000.0
2007-02-22 14:15:00,23.36,23.37,23.35,23.36,33700.0,13.2312,13.2368,13.2255,13.2312,33700.0
2007-02-22 14:20:00,23.36,23.36,23.35,23.35,130000.0,13.2312,13.2312,13.2255,13.2255,130000.0
2007-02-22 14:25:00,23.35,23.36,23.33,23.33,39600.0,13.2255,13.2312,13.2142,13.2142,39600.0
2007-02-22 14:30:00,23.34,23.34,23.3,23.3,30600.0,13.2198,13.2198,13.1972,13.1972,30600.0
2007-02-22 14:35:00,23.31,23.31,23.3,23.3,22700.0,13.2028,13.2028,13.1972,13.1972,22700.0
2007-02-22 14:40:00,23.3,23.31,23.3,23.31,21900.0,13.1972,13.2028,13.1972,13.2028,21900.0
2007-02-22 14:45:00,23.31,23.31,23.29,23.29,17900.0,13.2028,13.2028,13.1915,13.1915,17900.0
2007-02-22 14:50:00,23.29,23.3,23.29,23.3,18900.0,13.1915,13.1972,13.1915,13.1972,18900.0
2007-02-22 14:55:00,23.3,23.31,23.29,23.31,20400.0,13.1972,13.2028,13.1915,13.2028,20400.0
2007-02-22 15:00:00,23.31,23.32,23.31,23.32,16500.0,13.2028,13.2085,13.2028,13.2085,16500.0
2007-02-22 15:05:00,23.31,23.34,23.31,23.34,19800.0,13.2028,13.2198,13.2028,13.2198,19800.0
2007-02-22 15:10:00,23.34,23.34,23.33,23.34,9800.0,13.2198,13.2198,13.2142,13.2198,9800.0
2007-02-22 15:15:00,23.34,23.35,23.33,23.35,11200.0,13.2198,13.2255,13.2142,13.2255,11200.0
2007-02-22 15:20:00,23.35,23.35,23.34,23.35,25200.0,13.2255,13.2255,13.2198,13.2255,25200.0
2007-02-22 15:25:00,23.35,23.37,23.34,23.37,30700.0,13.2255,13.2368,13.2198,13.2368,30700.0
2007-02-22 15:30:00,23.36,23.39,23.36,23.38,18700.0,13.2312,13.2482,13.2312,13.2425,18700.0
2007-02-22 15:35:00,23.38,23.39,23.37,23.38,16600.0,13.2425,13.2482,13.2368,13.2425,16600.0
2007-02-22 15:40:00,23.37,23.38,23.37,23.37,15000.0,13.2368,13.2425,13.2368,13.2368,15000.0
2007-02-22 15:45:00,23.38,23.38,23.37,23.38,22000.0,13.2425,13.2425,13.2368,13.2425,22000.0
2007-02-22 15:50:00,23.38,23.43,23.38,23.4,51300.0,13.2425,13.2708,13.2425,13.2538,51300.0
2007-02-22 15:55:00,23.4,23.41,23.38,23.39,54900.0,13.2538,13.2595,13.2425,13.2482,54900.0
2007-02-23 09:30:00,23.34,23.37,23.3,23.3,46600.0,13.2198,13.2368,13.1972,13.1972,46600.0
2007-02-23 09:35:00,23.29,23.3,23.25,23.29,10100.0,13.1915,13.1972,13.1689,13.1915,10100.0
2007-02-23 09:40:00,23.29,23.29,23.17,23.2,20900.0,13.1915,13.1915,13.1236,13.1405,20900.0
2007-02-23 09:45:00,23.19,23.21,23.16,23.16,34000.0,13.1349,13.1462,13.1179,13.1179,34000.0
2007-02-23 09:50:00,23.18,23.2,23.17,23.18,4800.0,13.1292,13.1405,13.1236,13.1292,4800.0
2007-02-23 09:55:00,23.19,23.23,23.19,23.2,8900.0,13.1349,13.1575,13.1349,13.1405,8900.0
2007-02-23 10:00:00,23.2,23.21,23.18,23.21,8000.0,13.1405,13.1462,13.1292,13.1462,8000.0
2007-02-23 10:05:00,23.21,23.23,23.19,23.19,10800.0,13.1462,13.1575,13.1349,13.1349,10800.0
2007-02-23 10:10:00,23.2,23.21,23.18,23.18,7200.0,13.1405,13.1462,13.1292,13.1292,7200.0
2007-02-23 10:15:00,23.18,23.19,23.18,23.18,4200.0,13.1292,13.1349,13.1292,13.1292,4200.0
2007-02-23 10:20:00,23.18,23.18,23.15,23.16,21400.0,13.1292,13.1292,13.1122,13.1179,21400.0
2007-02-23 10:25:00,23.16,23.17,23.16,23.16,13400.0,13.1179,13.1236,13.1179,13.1179,13400.0
2007-02-23 10:30:00,23.17,23.18,23.15,23.16,34700.0,13.1236,13.1292,13.1122,13.1179,34700.0
2007-02-23 10:35:00,23.16,23.17,23.15,23.16,32100.0,13.1179,13.1236,13.1122,13.1179,32100.0
2007-02-23 10:40:00,23.16,23.17,23.12,23.14,37100.0,13.1179,13.1236,13.0952,13.1066,37100.0
2007-02-23 10:45:00,23.14,23.14,23.13,23.13,22400.0,13.1066,13.1066,13.1009,13.1009,22400.0
2007-02-23 10:50:00,23.14,23.15,23.13,23.14,17300.0,13.1066,13.1122,13.1009,13.1066,17300.0
2007-02-23 10:55:00,23.15,23.16,23.13,23.13,24400.0,13.1122,13.1179,13.1009,13.1009,24400.0
2007-02-23 11:00:00,23.14,23.16,23.14,23.15,20400.0,13.1066,13.1179,13.1066,13.1122,20400.0
2007-02-23 11:05:00,23.15,23.16,23.15,23.15,4900.0,13.1122,13.1179,13.1122,13.1122,4900.0
2007-02-23 11:10:00,23.16,23.16,23.13,23.14,27900.0,13.1179,13.1179,13.1009,13.1066,27900.0
2007-02-23 11:15:00,23.14,23.16,23.14,23.16,6500.0,13.1066,13.1179,13.1066,13.1179,6500.0
2007-02-23 11:20:00,23.16,23.17,23.15,23.17,16300.0,13.1179,13.1236,13.1122,13.1236,16300.0
2007-02-23 11:25:00,23.16,23.17,23.15,23.15,9000.0,13.1179,13.1236,13.1122,13.1122,9000.0
2007-02-23 11:30:00,23.15,23.16,23.15,23.16,8400.0,13.1122,13.1179,13.1122,13.1179,8400.0
2007-02-23 11:35:00,23.15,23.19,23.15,23.18,20200.0,13.1122,13.1349,13.1122,13.1292,20200.0
2007-02-23 11:40:00,23.18,23.19,23.18,23.18,7200.0,13.1292,13.1349,13.1292,13.1292,7200.0
2007-02-23 11:45:00,23.18,23.21,23.18,23.2,32600.0,13.1292,13.1462,13.1292,13.1405,32600.0
2007-02-23 11:50:00,23.2,23.21,23.2,23.2,5600.0,13.1405,13.1462,13.1405,13.1405,5600.0
2007-02-23 11:55:00,23.21,23.21,23.2,23.2,12500.0,13.1462,13.1462,13.1405,13.1405,12500.0
2007-02-23 12:00:00,23.2,23.2,23.18,23.19,21200.0,13.1405,13.1405,13.1292,13.1349,21200.0
2007-02-23 12:05:00,23.19,23.2,23.18,23.18,21300.0,13.1349,13.1405,13.1292,13.1292,21300.0
2007-02-23 12:10:00,23.18,23.19,23.17,23.17,17000.0,13.1292,13.1349,13.1236,13.1236,17000.0
2007-02-23 12:15:00,23.17,23.18,23.17,23.17,6700.0,13.1236,13.1292,13.1236,13.1236,6700.0
2007-02-23 12:20:00,23.18,23.18,23.17,23.18,1800.0,13.1292,13.1292,13.1236,13.1292,1800.0
2007-02-23 12:25:00,23.17,23.18,23.17,23.18,7500.0,13.1236,13.1292,13.1236,13.1292,7500.0
2007-02-23 12:30:00,23.18,23.19,23.17,23.18,17400.0,13.1292,13.1349,13.1236,13.1292,17400.0
2007-02-23 12:35:00,23.18,23.19,23.18,23.18,7100.0,13.1292,13.1349,13.1292,13.1292,7100.0
2007-02-23 12:40:00,23.19,23.19,23.18,23.18,19200.0,13.1349,13.1349,13.1292,13.1292,19200.0
2007-02-23 12:45:00,23.18,23.19,23.17,23.18,19200.0,13.1292,13.1349,13.1236,13.1292,19200.0
2007-02-23 12:50:00,23.18,23.19,23.18,23.19,10500.0,13.1292,13.1349,13.1292,13.1349,10500.0
2007-02-23 12:55:00,23.18,23.19,23.18,23.19,3000.0,13.1292,13.1349,13.1292,13.1349,3000.0
2007-02-23 13:00:00,23.18,23.19,23.18,23.19,8900.0,13.1292,13.1349,13.1292,13.1349,8900.0
2007-02-23 13:05:00,23.18,23.19,23.18,23.19,7700.0,13.1292,13.1349,13.1292,13.1349,7700.0
2007-02-23 13:10:00,23.18,23.19,23.18,23.18,3200.0,13.1292,13.1349,13.1292,13.1292,3200.0
2007-02-23 13:15:00,23.18,23.2,23.18,23.19,27800.0,13.1292,13.1405,13.1292,13.1349,27800.0
2007-02-23 13:20:00,23.19,23.2,23.19,23.2,6500.0,13.1349,13.1405,13.1349,13.1405,6500.0
2007-02-23 13:25:00,23.19,23.2,23.19,23.19,3600.0,13.1349,13.1405,13.1349,13.1349,3600.0
2007-02-23 13:30:00,23.2,23.2,23.19,23.19,3300.0,13.1405,13.1405,13.1349,13.1349,3300.0
2007-02-23 13:35:00,23.19,23.2,23.19,23.19,3600.0,13.1349,13.1405,13.1349,13.1349,3600.0
2007-02-23 13:40:00,23.19,23.2,23.19,23.19,3000.0,13.1349,13.1405,13.1349,13.1349,3000.0
2007-02-23 13:45:00,23.2,23.2,23.18,23.18,11600.0,13.1405,13.1405,13.1292,13.1292,11600.0
2007-02-23 13:50:00,23.18,23.22,23.18,23.21,300100.0,13.1292,13.1519,13.1292,13.1462,300100.0
2007-02-23 13:55:00,23.22,23.22,23.21,23.21,11100.0,13.1519,13.1519,13.1462,13.1462,11100.0
2007-02-23 14:00:00,23.21,23.22,23.2,23.21,26600.0,13.1462,13.1519,13.1405,13.1462,26600.0
2007-02-23 14:05:00,23.21,23.23,23.21,23.23,113900.0,13.1462,13.1575,13.1462,13.1575,113900.0
2007-02-23 14:10:00,23.22,23.23,23.22,23.23,15700.0,13.1519,13.1575,13.1519,13.1575,15700.0
2007-02-23 14:15:00,23.24,23.28,23.23,23.28,32400.0,13.1632,13.1859,13.1575,13.1859,32400.0
2007-02-23 14:20:00,23.27,23.28,23.27,23.27,7800.0,13.1802,13.1859,13.1802,13.1802,7800.0
2007-02-23 14:25:00,23.27,23.28,23.27,23.28,4800.0,13.1802,13.1859,13.1802,13.1859,4800.0
2007-02-23 14:30:00,23.27,23.27,23.26,23.26,16000.0,13.1802,13.1802,13.1745,13.1745,16000.0
2007-02-23 14:35:00,23.26,23.27,23.26,23.26,19000.0,13.1745,13.1802,13.1745,13.1745,19000.0
2007-02-23 14:40:00,23.26,23.27,23.25,23.25,6300.0,13.1745,13.1802,13.1689,13.1689,6300.0
2007-02-23 14:45:00,23.25,23.28,23.25,23.28,47300.0,13.1689,13.1859,13.1689,13.1859,47300.0
2007-02-23 14:50:00,23.27,23.29,23.27,23.28,16300.0,13.1802,13.1915,13.1802,13.1859,16300.0
2007-02-23 14:55:00,23.28,23.3,23.28,23.29,30500.0,13.1859,13.1972,13.1859,13.1915,30500.0
2007-02-23 15:00:00,23.3,23.31,23.3,23.3,29300.0,13.1972,13.2028,13.1972,13.1972,29300.0
2007-02-23 15:05:00,23.3,23.32,23.28,23.31,41000.0,13.1972,13.2085,13.1859,13.2028,41000.0
2007-02-23 15:10:00,23.31,23.32,23.3,23.31,31800.0,13.2028,13.2085,13.1972,13.2028,31800.0
2007-02-23 15:15:00,23.31,23.32,23.3,23.3,8200.0,13.2028,13.2085,13.1972,13.1972,8200.0
2007-02-23 15:20:00,23.31,23.31,23.29,23.3,56200.0,13.2028,13.2028,13.1915,13.1972,56200.0
2007-02-23 15:25:00,23.29,23.3,23.28,23.29,9000.0,13.1915,13.1972,13.1859,13.1915,9000.0
2007-02-23 15:30:00,23.29,23.29,23.28,23.29,6300.0,13.1915,13.1915,13.1859,13.1915,6300.0
2007-02-23 15:35:00,23.28,23.3,23.27,23.27,58000.0,13.1859,13.1972,13.1802,13.1802,58000.0
2007-02-23 15:40:00,23.28,23.28,23.26,23.26,37300.0,13.1859,13.1859,13.1745,13.1745,37300.0
2007-02-23 15:45:00,23.27,23.3,23.26,23.3,45700.0,13.1802,13.1972,13.1745,13.1972,45700.0
2007-02-23 15:50:00,23.3,23.31,23.27,23.28,38700.0,13.1972,13.2028,13.1802,13.1859,38700.0
2007-02-23 15:55:00,23.28,23.31,23.27,23.29,121100.0,13.1859,13.2028,13.1802,13.1915,121100.0
2007-02-26 09:30:00,23.3,23.38,23.26,23.36,73800.0,13.1972,13.2425,13.1745,13.2312,73800.0
2007-02-26 09:35:00,23.36,23.37,23.27,23.27,23000.0,13.2312,13.2368,13.1802,13.1802,23000.0
2007-02-26 09:40:00,23.27,23.32,23.24,23.24,55700.0,13.1802,13.2085,13.1632,13.1632,55700.0
2007-02-26 09:45:00,23.23,23.26,23.23,23.23,56300.0,13.1575,13.1745,13.1575,13.1575,56300.0
2007-02-26 09:50:00,23.22,23.31,23.22,23.3,42800.0,13.1519,13.2028,13.1519,13.1972,42800.0
2007-02-26 09:55:00,23.31,23.31,23.24,23.24,22700.0,13.2028,13.2028,13.1632,13.1632,22700.0
2007-02-26 10:00:00,23.24,23.26,23.22,23.26,48000.0,13.1632,13.1745,13.1519,13.1745,48000.0
2007-02-26 10:05:00,23.25,23.27,23.24,23.26,43800.0,13.1689,13.1802,13.1632,13.1745,43800.0
2007-02-26 10:10:00,23.26,23.29,23.26,23.28,11700.0,13.1745,13.1915,13.1745,13.1859,11700.0
2007-02-26 10:15:00,23.28,23.29,23.25,23.25,42500.0,13.1859,13.1915,13.1689,13.1689,42500.0
2007-02-26 10:20:00,23.25,23.26,23.24,23.24,23300.0,13.1689,13.1745,13.1632,13.1632,23300.0
2007-02-26 10:25:00,23.24,23.26,23.24,23.25,93300.0,13.1632,13.1745,13.1632,13.1689,93300.0
2007-02-26 10:30:00,23.25,23.27,23.24,23.24,95000.0,13.1689,13.1802,13.1632,13.1632,95000.0
2007-02-26 10:35:00,23.24,23.26,23.24,23.25,14200.0,13.1632,13.1745,13.1632,13.1689,14200.0
2007-02-26 10:40:00,23.26,23.26,23.25,23.25,3500.0,13.1745,13.1745,13.1689,13.1689,3500.0
2007-02-26 10:45:00,23.26,23.29,23.25,23.25,94300.0,13.1745,13.1915,13.1689,13.1689,94300.0
2007-02-26 10:50:00,23.25,23.25,23.23,23.24,18300.0,13.1689,13.1689,13.1575,13.1632,18300.0
2007-02-26 10:55:00,23.24,23.25,23.23,23.24,38000.0,13.1632,13.1689,13.1575,13.1632,38000.0
2007-02-26 11:00:00,23.25,23.26,23.25,23.25,24400.0,13.1689,13.1745,13.1689,13.1689,24400.0
2007-02-26 11:05:00,23.25,23.27,23.25,23.26,64400.0,13.1689,13.1802,13.1689,13.1745,64400.0
2007-02-26 11:10:00,23.26,23.27,23.25,23.25,11500.0,13.1745,13.1802,13.1689,13.1689,11500.0
2007-02-26 11:15:00,23.25,23.26,23.24,23.25,116300.0,13.1689,13.1745,13.1632,13.1689,116300.0
2007-02-26 11:20:00,23.26,23.26,23.24,23.25,11300.0,13.1745,13.1745,13.1632,13.1689,11300.0
2007-02-26 11:25:00,23.26,23.26,23.25,23.26,25800.0,13.1745,13.1745,13.1689,13.1745,25800.0
2007-02-26 11:30:00,23.26,23.26,23.23,23.25,60400.0,13.1745,13.1745,13.1575,13.1689,60400.0
2007-02-26 11:35:00,23.25,23.29,23.24,23.29,40300.0,13.1689,13.1915,13.1632,13.1915,40300.0
2007-02-26 11:40:00,23.3,23.3,23.25,23.25,38500.0,13.1972,13.1972,13.1689,13.1689,38500.0
2007-02-26 11:45:00,23.25,23.25,23.24,23.24,38900.0,13.1689,13.1689,13.1632,13.1632,38900.0
2007-02-26 11:50:00,23.25,23.26,23.23,23.26,29400.0,13.1689,13.1745,13.1575,13.1745,29400.0
2007-02-26 11:55:00,23.26,23.26,23.23,23.23,30600.0,13.1745,13.1745,13.1575,13.1575,30600.0
2007-02-26 12:00:00,23.23,23.23,23.21,23.23,28900.0,13.1575,13.1575,13.1462,13.1575,28900.0
2007-02-26 12:05:00,23.22,23.23,23.21,23.21,8700.0,13.1519,13.1575,13.1462,13.1462,8700.0
2007-02-26 12:10:00,23.21,23.22,23.2,23.22,13300.0,13.1462,13.1519,13.1405,13.1519,13300.0
2007-02-26 12:15:00,23.21,23.22,23.19,23.2,55300.0,13.1462,13.1519,13.1349,13.1405,55300.0
2007-02-26 12:20:00,23.2,23.21,23.17,23.18,128400.0,13.1405,13.1462,13.1236,13.1292,128400.0
2007-02-26 12:25:00,23.18,23.19,23.18,23.19,20400.0,13.1292,13.1349,13.1292,13.1349,20400.0
2007-02-26 12:30:00,23.2,23.22,23.19,23.2,39800.0,13.1405,13.1519,13.1349,13.1405,39800.0
2007-02-26 12:35:00,23.2,23.2,23.19,23.2,37400.0,13.1405,13.1405,13.1349,13.1405,37400.0
2007-02-26 12:40:00,23.2,23.2,23.18,23.19,47800.0,13.1405,13.1405,13.1292,13.1349,47800.0
2007-02-26 12:45:00,23.19,23.2,23.15,23.17,111400.0,13.1349,13.1405,13.1122,13.1236,111400.0
2007-02-26 12:50:00,23.18,23.18,23.17,23.18,18000.0,13.1292,13.1292,13.1236,13.1292,18000.0
2007-02-26 12:55:00,23.17,23.17,23.15,23.16,81400.0,13.1236,13.1236,13.1122,13.1179,81400.0
2007-02-26 13:00:00,23.16,23.16,23.15,23.16,37000.0,13.1179,13.1179,13.1122,13.1179,37000.0
2007-02-26 13:05:00,23.16,23.18,23.16,23.17,54600.0,13.1179,13.1292,13.1179,13.1236,54600.0
2007-02-26 13:10:00,23.18,23.19,23.17,23.19,50200.0,13.1292,13.1349,13.1236,13.1349,50200.0
2007-02-26 13:15:00,23.19,23.2,23.17,23.17,38000.0,13.1349,13.1405,13.1236,13.1236,38000.0
2007-02-26 13:20:00,23.16,23.18,23.16,23.18,29800.0,13.1179,13.1292,13.1179,13.1292,29800.0
2007-02-26 13:25:00,23.18,23.18,23.16,23.17,50400.0,13.1292,13.1292,13.1179,13.1236,50400.0
2007-02-26 13:30:00,23.17,23.19,23.16,23.19,56200.0,13.1236,13.1349,13.1179,13.1349,56200.0
2007-02-26 13:35:00,23.19,23.2,23.18,23.19,46400.0,13.1349,13.1405,13.1292,13.1349,46400.0
2007-02-26 13:40:00,23.2,23.2,23.18,23.19,49200.0,13.1405,13.1405,13.1292,13.1349,49200.0
2007-02-26 13:45:00,23.19,23.2,23.18,23.18,82000.0,13.1349,13.1405,13.1292,13.1292,82000.0
2007-02-26 13:50:00,23.18,23.19,23.18,23.19,76300.0,13.1292,13.1349,13.1292,13.1349,76300.0
2007-02-26 13:55:00,23.19,23.2,23.16,23.2,97800.0,13.1349,13.1405,13.1179,13.1405,97800.0
2007-02-26 14:00:00,23.19,23.2,23.18,23.18,17000.0,13.1349,13.1405,13.1292,13.1292,17000.0
2007-02-26 14:05:00,23.17,23.18,23.17,23.17,38600.0,13.1236,13.1292,13.1236,13.1236,38600.0
2007-02-26 14:10:00,23.17,23.18,23.15,23.18,50100.0,13.1236,13.1292,13.1122,13.1292,50100.0
2007-02-26 14:15:00,23.18,23.18,23.17,23.17,26200.0,13.1292,13.1292,13.1236,13.1236,26200.0
2007-02-26 14:20:00,23.18,23.18,23.16,23.18,15600.0,13.1292,13.1292,13.1179,13.1292,15600.0
2007-02-26 14:25:00,23.18,23.19,23.17,23.19,21100.0,13.1292,13.1349,13.1236,13.1349,21100.0
2007-02-26 14:30:00,23.18,23.21,23.18,23.19,45000.0,13.1292,13.1462,13.1292,13.1349,45000.0
2007-02-26 14:35:00,23.19,23.2,23.18,23.18,37300.0,13.1349,13.1405,13.1292,13.1292,37300.0
2007-02-26 14:40:00,23.17,23.2,23.17,23.19,44900.0,13.1236,13.1405,13.1236,13.1349,44900.0
2007-02-26 14:45:00,23.19,23.2,23.19,23.2,31400.0,13.1349,13.1405,13.1349,13.1405,31400.0
2007-02-26 14:50:00,23.2,23.21,23.2,23.2,28500.0,13.1405,13.1462,13.1405,13.1405,28500.0
2007-02-26 14:55:00,23.2,23.21,23.18,23.18,25300.0,13.1405,13.1462,13.1292,13.1292,25300.0
2007-02-26 15:00:00,23.19,23.19,23.18,23.18,10200.0,13.1349,13.1349,13.1292,13.1292,10200.0
2007-02-26 15:05:00,23.18,23.19,23.16,23.18,68900.0,13.1292,13.1349,13.1179,13.1292,68900.0
2007-02-26 15:10:00,23.18,23.2,23.16,23.18,75400.0,13.1292,13.1405,13.1179,13.1292,75400.0
2007-02-26 15:15:00,23.19,23.19,23.17,23.18,67900.0,13.1349,13.1349,13.1236,13.1292,67900.0
2007-02-26 15:20:00,23.17,23.18,23.16,23.18,59800.0,13.1236,13.1292,13.1179,13.1292,59800.0
2007-02-26 15:25:00,23.17,23.18,23.15,23.16,68500.0,13.1236,13.1292,13.1122,13.1179,68500.0
2007-02-26 15:30:00,23.15,23.16,23.14,23.15,81400.0,13.1122,13.1179,13.1066,13.1122,81400.0
2007-02-26 15:35:00,23.15,23.17,23.14,23.17,120600.0,13.1122,13.1236,13.1066,13.1236,120600.0
2007-02-26 15:40:00,23.17,23.18,23.16,23.18,46300.0,13.1236,13.1292,13.1179,13.1292,46300.0
2007-02-26 15:45:00,23.17,23.19,23.16,23.19,67500.0,13.1236,13.1349,13.1179,13.1349,67500.0
2007-02-26 15:50:00,23.18,23.2,23.18,23.2,47200.0,13.1292,13.1405,13.1292,13.1405,47200.0
2007-02-26 15:55:00,23.2,23.21,23.18,23.21,50200.0,13.1405,13.1462,13.1292,13.1462,50200.0
2007-02-27 09:30:00,23.17,23.28,23.06,23.13,65500.0,13.1236,13.1859,13.0612,13.1009,65500.0
2007-02-27 09:35:00,23.12,23.18,23.05,23.1,91600.0,13.0952,13.1292,13.0556,13.0839,91600.0
2007-02-27 09:40:00,23.13,23.19,23.0,23.12,57900.0,13.1009,13.1349,13.0273,13.0952,57900.0
2007-02-27 09:45:00,23.11,23.12,23.06,23.08,67300.0,13.0896,13.0952,13.0612,13.0726,67300.0
2007-02-27 09:50:00,23.09,23.13,23.04,23.08,126900.0,13.0782,13.1009,13.0499,13.0726,126900.0
2007-02-27 09:55:00,23.08,23.08,22.99,23.01,109800.0,13.0726,13.0726,13.0216,13.0329,109800.0
2007-02-27 10:00:00,23.01,23.06,22.96,23.01,139400.0,13.0329,13.0612,13.0046,13.0329,139400.0
2007-02-27 10:05:00,23.0,23.0,22.89,22.95,126400.0,13.0273,13.0273,12.965,12.9989,126400.0
2007-02-27 10:10:00,22.96,23.16,22.93,22.94,46500.0,13.0046,13.1179,12.9876,12.9933,46500.0
2007-02-27 10:15:00,22.94,22.95,22.88,22.88,144900.0,12.9933,12.9989,12.9593,12.9593,144900.0
2007-02-27 10:20:00,22.88,23.15,22.87,22.89,64800.0,12.9593,13.1122,12.9536,12.965,64800.0
2007-02-27 10:25:00,22.89,23.16,22.88,22.9,95700.0,12.965,13.1179,12.9593,12.9706,95700.0
2007-02-27 10:30:00,22.92,22.96,22.9,22.94,75100.0,12.982,13.0046,12.9706,12.9933,75100.0
2007-02-27 10:35:00,22.93,22.93,22.91,22.92,29400.0,12.9876,12.9876,12.9763,12.982,29400.0
2007-02-27 10:40:00,22.92,22.92,22.89,22.92,89500.0,12.982,12.982,12.965,12.982,89500.0
2007-02-27 10:45:00,22.92,22.93,22.91,22.92,34900.0,12.982,12.9876,12.9763,12.982,34900.0
2007-02-27 10:50:00,22.92,22.93,22.91,22.92,27200.0,12.982,12.9876,12.9763,12.982,27200.0
2007-02-27 10:55:00,22.92,22.93,22.9,22.91,95800.0,12.982,12.9876,12.9706,12.9763,95800.0
2007-02-27 11:00:00,22.91,22.92,22.87,22.88,69300.0,12.9763,12.982,12.9536,12.9593,69300.0
2007-02-27 11:05:00,22.88,22.88,22.87,22.87,26100.0,12.9593,12.9593,12.9536,12.9536,26100.0
2007-02-27 11:10:00,22.87,22.89,22.87,22.88,45800.0,12.9536,12.965,12.9536,12.9593,45800.0
2007-02-27 11:15:00,22.88,22.89,22.88,22.88,61600.0,12.9593,12.965,12.9593,12.9593,61600.0
2007-02-27 11:20:00,22.88,22.88,22.86,22.87,78800.0,12.9593,12.9593,12.948,12.9536,78800.0
2007-02-27 11:25:00,22.87,22.88,22.86,22.87,61400.0,12.9536,12.9593,12.948,12.9536,61400.0
2007-02-27 11:30:00,22.87,22.88,22.86,22.87,82000.0,12.9536,12.9593,12.948,12.9536,82000.0
2007-02-27 11:35:00,22.86,22.88,22.86,22.87,87500.0,12.948,12.9593,12.948,12.9536,87500.0
2007-02-27 11:40:00,22.88,22.92,22.87,22.92,32500.0,12.9593,12.982,12.9536,12.982,32500.0
2007-02-27 11:45:00,22.92,22.93,22.89,22.9,38200.0,12.982,12.9876,12.965,12.9706,38200.0
2007-02-27 11:50:00,22.89,22.9,22.86,22.86,60800.0,12.965,12.9706,12.948,12.948,60800.0
2007-02-27 11:55:00,22.87,22.87,22.82,22.82,98800.0,12.9536,12.9536,12.9253,12.9253,98800.0
2007-02-27 12:00:00,22.82,22.82,22.78,22.8,55600.0,12.9253,12.9253,12.9027,12.914,55600.0
2007-02-27 12:05:00,22.79,22.8,22.78,22.78,36200.0,12.9083,12.914,12.9027,12.9027,36200.0
2007-02-27 12:10:00,22.79,22.79,22.72,22.74,59200.0,12.9083,12.9083,12.8687,12.88,59200.0
2007-02-27 12:15:00,22.75,22.79,22.74,22.78,35800.0,12.8857,12.9083,12.88,12.9027,35800.0
2007-02-27 12:20:00,22.78,22.81,22.78,22.8,28400.0,12.9027,12.9196,12.9027,12.914,28400.0
2007-02-27 12:25:00,22.8,22.81,22.77,22.8,49200.0,12.914,12.9196,12.897,12.914,49200.0
2007-02-27 12:30:00,22.8,22.8,22.8,22.8,9200.0,12.914,12.914,12.914,12.914,9200.0
2007-02-27 12:35:00,22.81,22.81,22.79,22.79,81800.0,12.9196,12.9196,12.9083,12.9083,81800.0
2007-02-27 12:40:00,22.8,22.81,22.78,22.79,53000.0,12.914,12.9196,12.9027,12.9083,53000.0
2007-02-27 12:45:00,22.79,22.8,22.78,22.78,39800.0,12.9083,12.914,12.9027,12.9027,39800.0
2007-02-27 12:50:00,22.78,22.81,22.77,22.8,88800.0,12.9027,12.9196,12.897,12.914,88800.0
2007-02-27 12:55:00,22.81,22.81,22.78,22.79,52100.0,12.9196,12.9196,12.9027,12.9083,52100.0
2007-02-27 13:00:00,22.79,22.8,22.77,22.79,31000.0,12.9083,12.914,12.897,12.9083,31000.0
2007-02-27 13:05:00,22.79,22.8,22.77,22.8,33800.0,12.9083,12.914,12.897,12.914,33800.0
2007-02-27 13:10:00,22.79,22.81,22.76,22.81,148300.0,12.9083,12.9196,12.8913,12.9196,148300.0
2007-02-27 13:15:00,22.8,22.81,22.8,22.81,5700.0,12.914,12.9196,12.914,12.9196,5700.0
2007-02-27 13:20:00,22.8,22.81,22.77,22.78,28900.0,12.914,12.9196,12.897,12.9027,28900.0
2007-02-27 13:25:00,22.77,22.79,22.75,22.79,96800.0,12.897,12.9083,12.8857,12.9083,96800.0
2007-02-27 13:30:00,22.79,22.8,22.78,22.8,29200.0,12.9083,12.914,12.9027,12.914,29200.0
2007-02-27 13:35:00,22.79,22.8,22.76,22.8,37100.0,12.9083,12.914,12.8913,12.914,37100.0
2007-02-27 13:40:00,22.79,22.8,22.77,22.78,33500.0,12.9083,12.914,12.897,12.9027,33500.0
2007-02-27 13:45:00,22.78,22.84,22.78,22.84,182600.0,12.9027,12.9366,12.9027,12.9366,182600.0
2007-02-27 13:50:00,22.84,22.84,22.81,22.83,30600.0,12.9366,12.9366,12.9196,12.931,30600.0
2007-02-27 13:55:00,22.82,22.82,22.8,22.8,28800.0,12.9253,12.9253,12.914,12.914,28800.0
2007-02-27 14:00:00,22.8,22.81,22.79,22.8,14600.0,12.914,12.9196,12.9083,12.914,14600.0
2007-02-27 14:05:00,22.8,22.8,22.73,22.75,148500.0,12.914,12.914,12.8743,12.8857,148500.0
2007-02-27 14:10:00,22.75,22.76,22.73,22.75,107800.0,12.8857,12.8913,12.8743,12.8857,107800.0
2007-02-27 14:15:00,22.75,22.76,22.74,22.75,55100.0,12.8857,12.8913,12.88,12.8857,55100.0
2007-02-27 14:20:00,22.75,22.76,22.71,22.71,144600.0,12.8857,12.8913,12.863,12.863,144600.0
2007-02-27 14:25:00,22.71,22.74,22.7,22.73,137400.0,12.863,12.88,12.8573,12.8743,137400.0
2007-02-27 14:30:00,22.73,22.75,22.71,22.74,93200.0,12.8743,12.8857,12.863,12.88,93200.0
2007-02-27 14:35:00,22.75,22.76,22.72,22.75,107500.0,12.8857,12.8913,12.8687,12.8857,107500.0
2007-02-27 14:40:00,22.75,22.77,22.74,22.77,126700.0,12.8857,12.897,12.88,12.897,126700.0
2007-02-27 14:45:00,22.75,22.77,22.71,22.73,187500.0,12.8857,12.897,12.863,12.8743,187500.0
2007-02-27 14:50:00,22.75,22.75,22.69,22.7,263600.0,12.8857,12.8857,12.8517,12.8573,263600.0
2007-02-27 14:55:00,22.7,22.71,22.55,22.65,168900.0,12.8573,12.863,12.7724,12.829,168900.0
2007-02-27 15:00:00,22.56,22.65,22.52,22.55,126500.0,12.778,12.829,12.7554,12.7724,126500.0
2007-02-27 15:05:00,22.56,22.66,22.51,22.66,76400.0,12.778,12.8347,12.7497,12.8347,76400.0
2007-02-27 15:10:00,22.66,22.75,22.64,22.66,76600.0,12.8347,12.8857,12.8234,12.8347,76600.0
2007-02-27 15:15:00,22.66,22.72,22.63,22.7,72700.0,12.8347,12.8687,12.8177,12.8573,72700.0
2007-02-27 15:20:00,22.7,22.77,22.66,22.75,89600.0,12.8573,12.897,12.8347,12.8857,89600.0
2007-02-27 15:25:00,22.75,22.78,22.63,22.68,123800.0,12.8857,12.9027,12.8177,12.846,123800.0
2007-02-27 15:30:00,22.67,22.71,22.61,22.64,129700.0,12.8404,12.863,12.8064,12.8234,129700.0
2007-02-27 15:35:00,22.64,22.74,22.63,22.66,71700.0,12.8234,12.88,12.8177,12.8347,71700.0
2007-02-27 15:40:00,22.67,22.67,22.64,22.65,48400.0,12.8404,12.8404,12.8234,12.829,48400.0
2007-02-27 15:45:00,22.65,22.65,22.64,22.65,19400.0,12.829,12.829,12.8234,12.829,19400.0
2007-02-27 15:50:00,22.65,22.65,22.63,22.63,12500.0,12.829,12.829,12.8177,12.8177,12500.0
2007-02-27 15:55:00,22.63,22.72,22.51,22.64,81800.0,12.8177,12.8687,12.7497,12.8234,81800.0
2007-02-28 09:30:00,22.76,22.82,22.7,22.82,150700.0,12.8913,12.9253,12.8573,12.9253,150700.0
2007-02-28 09:35:00,22.82,22.82,22.68,22.68,63800.0,12.9253,12.9253,12.846,12.846,63800.0
2007-02-28 09:40:00,22.69,22.76,22.67,22.73,115900.0,12.8517,12.8913,12.8404,12.8743,115900.0
2007-02-28 09:45:00,22.73,22.77,22.6,22.73,142100.0,12.8743,12.897,12.8007,12.8743,142100.0
2007-02-28 09:50:00,22.73,22.78,22.61,22.76,85400.0,12.8743,12.9027,12.8064,12.8913,85400.0
2007-02-28 09:55:00,22.79,22.82,22.68,22.76,69300.0,12.9083,12.9253,12.846,12.8913,69300.0
2007-02-28 10:00:00,22.8,22.82,22.68,22.69,164200.0,12.914,12.9253,12.846,12.8517,164200.0
2007-02-28 10:05:00,22.76,22.76,22.67,22.68,56800.0,12.8913,12.8913,12.8404,12.846,56800.0
2007-02-28 10:10:00,22.68,22.74,22.64,22.68,106100.0,12.846,12.88,12.8234,12.846,106100.0
2007-02-28 10:15:00,22.68,22.76,22.64,22.76,65000.0,12.846,12.8913,12.8234,12.8913,65000.0
2007-02-28 10:20:00,22.75,22.77,22.66,22.76,95700.0,12.8857,12.897,12.8347,12.8913,95700.0
2007-02-28 10:25:00,22.71,22.76,22.66,22.74,75700.0,12.863,12.8913,12.8347,12.88,75700.0
2007-02-28 10:30:00,22.7,22.77,22.68,22.68,81500.0,12.8573,12.897,12.846,12.846,81500.0
2007-02-28 10:35:00,22.68,22.77,22.68,22.69,58200.0,12.846,12.897,12.846,12.8517,58200.0
2007-02-28 10:40:00,22.68,22.73,22.68,22.68,65400.0,12.846,12.8743,12.846,12.846,65400.0
2007-02-28 10:45:00,22.7,22.77,22.68,22.7,99200.0,12.8573,12.897,12.846,12.8573,99200.0
2007-02-28 10:50:00,22.77,22.77,22.7,22.76,98700.0,12.897,12.897,12.8573,12.8913,98700.0
2007-02-28 10:55:00,22.71,22.77,22.71,22.75,47700.0,12.863,12.897,12.863,12.8857,47700.0
2007-02-28 11:00:00,22.76,22.81,22.71,22.77,49200.0,12.8913,12.9196,12.863,12.897,49200.0
2007-02-28 11:05:00,22.8,22.82,22.77,22.79,60000.0,12.914,12.9253,12.897,12.9083,60000.0
2007-02-28 11:10:00,22.79,22.8,22.76,22.77,32400.0,12.9083,12.914,12.8913,12.897,32400.0
2007-02-28 11:15:00,22.76,22.82,22.75,22.81,248900.0,12.8913,12.9253,12.8857,12.9196,248900.0
2007-02-28 11:20:00,22.81,22.84,22.81,22.81,47500.0,12.9196,12.9366,12.9196,12.9196,47500.0
2007-02-28 11:25:00,22.82,22.82,22.8,22.81,24700.0,12.9253,12.9253,12.914,12.9196,24700.0
2007-02-28 11:30:00,22.8,22.81,22.79,22.8,31100.0,12.914,12.9196,12.9083,12.914,31100.0
2007-02-28 11:35:00,22.79,22.81,22.77,22.77,95400.0,12.9083,12.9196,12.897,12.897,95400.0
2007-02-28 11:40:00,22.77,22.78,22.73,22.74,85400.0,12.897,12.9027,12.8743,12.88,85400.0
2007-02-28 11:45:00,22.73,22.73,22.71,22.71,36200.0,12.8743,12.8743,12.863,12.863,36200.0
2007-02-28 11:50:00,22.72,22.72,22.7,22.72,148400.0,12.8687,12.8687,12.8573,12.8687,148400.0
2007-02-28 11:55:00,22.72,22.73,22.69,22.7,203200.0,12.8687,12.8743,12.8517,12.8573,203200.0
2007-02-28 12:00:00,22.7,22.71,22.63,22.68,142000.0,12.8573,12.863,12.8177,12.846,142000.0
2007-02-28 12:05:00,22.68,22.71,22.68,22.71,25100.0,12.846,12.863,12.846,12.863,25100.0
2007-02-28 12:10:00,22.71,22.71,22.7,22.7,21200.0,12.863,12.863,12.8573,12.8573,21200.0
2007-02-28 12:15:00,22.7,22.72,22.69,22.7,20400.0,12.8573,12.8687,12.8517,12.8573,20400.0
2007-02-28 12:20:00,22.7,22.75,22.7,22.74,43400.0,12.8573,12.8857,12.8573,12.88,43400.0
2007-02-28 12:25:00,22.74,22.77,22.74,22.76,28100.0,12.88,12.897,12.88,12.8913,28100.0
2007-02-28 12:30:00,22.76,22.76,22.75,22.75,20500.0,12.8913,12.8913,12.8857,12.8857,20500.0
2007-02-28 12:35:00,22.75,22.76,22.74,22.75,27700.0,12.8857,12.8913,12.88,12.8857,27700.0
2007-02-28 12:40:00,22.76,22.76,22.75,22.76,37400.0,12.8913,12.8913,12.8857,12.8913,37400.0
2007-02-28 12:45:00,22.76,22.79,22.75,22.75,69800.0,12.8913,12.9083,12.8857,12.8857,69800.0
2007-02-28 12:50:00,22.76,22.77,22.75,22.77,65500.0,12.8913,12.897,12.8857,12.897,65500.0
2007-02-28 12:55:00,22.77,22.77,22.75,22.75,33000.0,12.897,12.897,12.8857,12.8857,33000.0
2007-02-28 13:00:00,22.75,22.76,22.75,22.75,24200.0,12.8857,12.8913,12.8857,12.8857,24200.0
2007-02-28 13:05:00,22.75,22.76,22.74,22.75,17200.0,12.8857,12.8913,12.88,12.8857,17200.0
2007-02-28 13:10:00,22.74,22.75,22.72,22.72,73100.0,12.88,12.8857,12.8687,12.8687,73100.0
2007-02-28 13:15:00,22.72,22.73,22.71,22.72,20200.0,12.8687,12.8743,12.863,12.8687,20200.0
2007-02-28 13:20:00,22.71,22.72,22.7,22.7,58600.0,12.863,12.8687,12.8573,12.8573,58600.0
2007-02-28 13:25:00,22.71,22.75,22.7,22.73,57000.0,12.863,12.8857,12.8573,12.8743,57000.0
2007-02-28 13:30:00,22.73,22.76,22.73,22.75,68400.0,12.8743,12.8913,12.8743,12.8857,68400.0
2007-02-28 13:35:00,22.75,22.76,22.74,22.74,44400.0,12.8857,12.8913,12.88,12.88,44400.0
2007-02-28 13:40:00,22.74,22.75,22.72,22.75,78500.0,12.88,12.8857,12.8687,12.8857,78500.0
2007-02-28 13:45:00,22.74,22.77,22.73,22.75,109300.0,12.88,12.897,12.8743,12.8857,109300.0
2007-02-28 13:50:00,22.75,22.75,22.72,22.73,43500.0,12.8857,12.8857,12.8687,12.8743,43500.0
2007-02-28 13:55:00,22.73,22.74,22.7,22.71,115200.0,12.8743,12.88,12.8573,12.863,115200.0
2007-02-28 14:00:00,22.71,22.76,22.7,22.76,94500.0,12.863,12.8913,12.8573,12.8913,94500.0
2007-02-28 14:05:00,22.76,22.81,22.76,22.8,74300.0,12.8913,12.9196,12.8913,12.914,74300.0
2007-02-28 14:10:00,22.8,22.8,22.75,22.75,84200.0,12.914,12.914,12.8857,12.8857,84200.0
2007-02-28 14:15:00,22.75,22.77,22.74,22.75,100400.0,12.8857,12.897,12.88,12.8857,100400.0
2007-02-28 14:20:00,22.75,22.81,22.75,22.81,172200.0,12.8857,12.9196,12.8857,12.9196,172200.0
2007-02-28 14:25:00,22.8,22.84,22.79,22.84,130000.0,12.914,12.9366,12.9083,12.9366,130000.0
2007-02-28 14:30:00,22.85,22.87,22.84,22.85,91000.0,12.9423,12.9536,12.9366,12.9423,91000.0
2007-02-28 14:35:00,22.85,22.88,22.84,22.86,66700.0,12.9423,12.9593,12.9366,12.948,66700.0
2007-02-28 14:40:00,22.86,22.87,22.84,22.85,42900.0,12.948,12.9536,12.9366,12.9423,42900.0
2007-02-28 14:45:00,22.85,22.87,22.83,22.86,42700.0,12.9423,12.9536,12.931,12.948,42700.0
2007-02-28 14:50:00,22.86,22.89,22.86,22.88,69700.0,12.948,12.965,12.948,12.9593,69700.0
2007-02-28 14:55:00,22.87,22.89,22.87,22.88,53300.0,12.9536,12.965,12.9536,12.9593,53300.0
2007-02-28 15:00:00,22.88,22.91,22.87,22.9,68100.0,12.9593,12.9763,12.9536,12.9706,68100.0
2007-02-28 15:05:00,22.91,22.94,22.91,22.93,73000.0,12.9763,12.9933,12.9763,12.9876,73000.0
2007-02-28 15:10:00,22.93,22.97,22.91,22.95,178700.0,12.9876,13.0103,12.9763,12.9989,178700.0
2007-02-28 15:15:00,22.95,23.0,22.94,23.0,136700.0,12.9989,13.0273,12.9933,13.0273,136700.0
2007-02-28 15:20:00,22.99,23.0,22.94,22.95,70700.0,13.0216,13.0273,12.9933,12.9989,70700.0
2007-02-28 15:25:00,22.96,22.96,22.9,22.9,88400.0,13.0046,13.0046,12.9706,12.9706,88400.0
2007-02-28 15:30:00,22.9,22.91,22.87,22.9,106600.0,12.9706,12.9763,12.9536,12.9706,106600.0
2007-02-28 15:35:00,22.9,22.93,22.9,22.93,70400.0,12.9706,12.9876,12.9706,12.9876,70400.0
2007-02-28 15:40:00,22.93,22.95,22.92,22.94,166400.0,12.9876,12.9989,12.982,12.9933,166400.0
2007-02-28 15:45:00,22.94,22.97,22.93,22.94,171000.0,12.9933,13.0103,12.9876,12.9933,171000.0
2007-02-28 15:50:00,22.94,23.0,22.94,22.94,215700.0,12.9933,13.0273,12.9933,12.9933,215700.0
2007-02-28 15:55:00,22.96,22.96,22.92,22.95,141300.0,13.0046,13.0046,12.982,12.9989,141300.0
2007-03-01 09:30:00,22.73,22.8,22.55,22.67,102100.0,12.8743,12.914,12.7724,12.8404,102100.0
2007-03-01 09:35:00,22.67,22.77,22.59,22.7,137600.0,12.8404,12.897,12.795,12.8573,137600.0
2007-03-01 09:40:00,22.69,22.73,22.63,22.66,150200.0,12.8517,12.8743,12.8177,12.8347,150200.0
2007-03-01 09:45:00,22.66,22.73,22.61,22.64,82900.0,12.8347,12.8743,12.8064,12.8234,82900.0
2007-03-01 09:50:00,22.64,22.77,22.62,22.73,178900.0,12.8234,12.897,12.812,12.8743,178900.0
2007-03-01 09:55:00,22.73,22.87,22.69,22.73,124400.0,12.8743,12.9536,12.8517,12.8743,124400.0
2007-03-01 10:00:00,22.86,23.03,22.72,22.84,137600.0,12.948,13.0443,12.8687,12.9366,137600.0
2007-03-01 10:05:00,22.91,23.0,22.8,22.89,94700.0,12.9763,13.0273,12.914,12.965,94700.0
2007-03-01 10:10:00,23.0,23.02,22.79,22.86,130200.0,13.0273,13.0386,12.9083,12.948,130200.0
2007-03-01 10:15:00,22.86,22.9,22.71,22.87,125900.0,12.948,12.9706,12.863,12.9536,125900.0
2007-03-01 10:20:00,22.89,22.92,22.83,22.86,170200.0,12.965,12.982,12.931,12.948,170200.0
2007-03-01 10:25:00,22.91,22.99,22.72,22.96,74900.0,12.9763,13.0216,12.8687,13.0046,74900.0
2007-03-01 10:30:00,22.96,23.0,22.85,22.98,68700.0,13.0046,13.0273,12.9423,13.0159,68700.0
2007-03-01 10:35:00,22.98,23.0,22.89,23.0,87500.0,13.0159,13.0273,12.965,13.0273,87500.0
2007-03-01 10:40:00,23.0,23.03,22.94,22.98,62600.0,13.0273,13.0443,12.9933,13.0159,62600.0
2007-03-01 10:45:00,22.97,23.03,22.93,23.0,45100.0,13.0103,13.0443,12.9876,13.0273,45100.0
2007-03-01 10:50:00,23.0,23.06,22.98,23.04,57800.0,13.0273,13.0612,13.0159,13.0499,57800.0
2007-03-01 10:55:00,23.03,23.06,22.98,23.01,48600.0,13.0443,13.0612,13.0159,13.0329,48600.0
2007-03-01 11:00:00,23.01,23.06,22.98,22.99,70000.0,13.0329,13.0612,13.0159,13.0216,70000.0
2007-03-01 11:05:00,22.99,23.05,22.92,22.99,57200.0,13.0216,13.0556,12.982,13.0216,57200.0
2007-03-01 11:10:00,22.93,22.99,22.91,22.93,78200.0,12.9876,13.0216,12.9763,12.9876,78200.0
2007-03-01 11:15:00,22.95,23.01,22.91,23.0,72700.0,12.9989,13.0329,12.9763,13.0273,72700.0
2007-03-01 11:20:00,23.0,23.03,22.98,23.02,55200.0,13.0273,13.0443,13.0159,13.0386,55200.0
2007-03-01 11:25:00,23.02,23.02,22.99,23.0,38500.0,13.0386,13.0386,13.0216,13.0273,38500.0
2007-03-01 11:30:00,23.01,23.04,23.0,23.0,44200.0,13.0329,13.0499,13.0273,13.0273,44200.0
2007-03-01 11:35:00,23.01,23.01,22.98,22.98,71700.0,13.0329,13.0329,13.0159,13.0159,71700.0
2007-03-01 11:40:00,22.98,23.0,22.95,22.98,56000.0,13.0159,13.0273,12.9989,13.0159,56000.0
2007-03-01 11:45:00,22.98,23.01,22.98,23.0,46200.0,13.0159,13.0329,13.0159,13.0273,46200.0
2007-03-01 11:50:00,23.0,23.01,22.98,23.01,57500.0,13.0273,13.0329,13.0159,13.0329,57500.0
2007-03-01 11:55:00,23.0,23.02,22.95,22.95,43700.0,13.0273,13.0386,12.9989,12.9989,43700.0
2007-03-01 12:00:00,22.95,22.96,22.92,22.94,45400.0,12.9989,13.0046,12.982,12.9933,45400.0
2007-03-01 12:05:00,22.93,22.93,22.9,22.9,13000.0,12.9876,12.9876,12.9706,12.9706,13000.0
2007-03-01 12:10:00,22.91,22.91,22.9,22.91,30600.0,12.9763,12.9763,12.9706,12.9763,30600.0
2007-03-01 12:15:00,22.9,22.9,22.84,22.84,30100.0,12.9706,12.9706,12.9366,12.9366,30100.0
2007-03-01 12:20:00,22.84,22.85,22.82,22.85,45300.0,12.9366,12.9423,12.9253,12.9423,45300.0
2007-03-01 12:25:00,22.86,22.87,22.84,22.84,29500.0,12.948,12.9536,12.9366,12.9366,29500.0
2007-03-01 12:30:00,22.84,22.85,22.82,22.85,50900.0,12.9366,12.9423,12.9253,12.9423,50900.0
2007-03-01 12:35:00,22.85,22.87,22.83,22.85,34900.0,12.9423,12.9536,12.931,12.9423,34900.0
2007-03-01 12:40:00,22.86,22.88,22.85,22.88,30400.0,12.948,12.9593,12.9423,12.9593,30400.0
2007-03-01 12:45:00,22.88,22.89,22.87,22.89,13600.0,12.9593,12.965,12.9536,12.965,13600.0
2007-03-01 12:50:00,22.89,22.95,22.88,22.94,68300.0,12.965,12.9989,12.9593,12.9933,68300.0
2007-03-01 12:55:00,22.94,22.95,22.93,22.95,34700.0,12.9933,12.9989,12.9876,12.9989,34700.0
2007-03-01 13:00:00,22.95,22.98,22.94,22.97,98100.0,12.9989,13.0159,12.9933,13.0103,98100.0
2007-03-01 13:05:00,22.97,22.98,22.96,22.96,26900.0,13.0103,13.0159,13.0046,13.0046,26900.0
2007-03-01 13:10:00,22.95,22.96,22.93,22.93,18200.0,12.9989,13.0046,12.9876,12.9876,18200.0
2007-03-01 13:15:00,22.92,22.95,22.9,22.94,48400.0,12.982,12.9989,12.9706,12.9933,48400.0
2007-03-01 13:20:00,22.93,22.95,22.93,22.95,33300.0,12.9876,12.9989,12.9876,12.9989,33300.0
2007-03-01 13:25:00,22.95,22.99,22.92,22.95,86800.0,12.9989,13.0216,12.982,12.9989,86800.0
2007-03-01 13:30:00,22.95,22.98,22.95,22.97,66900.0,12.9989,13.0159,12.9989,13.0103,66900.0
2007-03-01 13:35:00,22.97,22.99,22.96,22.96,67000.0,13.0103,13.0216,13.0046,13.0046,67000.0
2007-03-01 13:40:00,22.96,22.98,22.95,22.97,62000.0,13.0046,13.0159,12.9989,13.0103,62000.0
2007-03-01 13:45:00,22.97,22.98,22.96,22.98,23100.0,13.0103,13.0159,13.0046,13.0159,23100.0
2007-03-01 13:50:00,22.97,23.01,22.97,23.01,52900.0,13.0103,13.0329,13.0103,13.0329,52900.0
2007-03-01 13:55:00,23.01,23.01,22.99,23.0,31200.0,13.0329,13.0329,13.0216,13.0273,31200.0
2007-03-01 14:00:00,23.0,23.02,23.0,23.02,36200.0,13.0273,13.0386,13.0273,13.0386,36200.0
2007-03-01 14:05:00,23.02,23.03,23.0,23.0,34600.0,13.0386,13.0443,13.0273,13.0273,34600.0
2007-03-01 14:10:00,23.0,23.01,22.98,22.98,54100.0,13.0273,13.0329,13.0159,13.0159,54100.0
2007-03-01 14:15:00,22.99,22.99,22.97,22.97,102200.0,13.0216,13.0216,13.0103,13.0103,102200.0
2007-03-01 14:20:00,22.97,22.97,22.95,22.96,56000.0,13.0103,13.0103,12.9989,13.0046,56000.0
2007-03-01 14:25:00,22.96,22.97,22.96,22.96,30200.0,13.0046,13.0103,13.0046,13.0046,30200.0
2007-03-01 14:30:00,22.96,23.0,22.93,22.95,32900.0,13.0046,13.0273,12.9876,12.9989,32900.0
2007-03-01 14:35:00,22.95,23.03,22.94,23.02,82400.0,12.9989,13.0443,12.9933,13.0386,82400.0
2007-03-01 14:40:00,23.03,23.03,23.0,23.0,23800.0,13.0443,13.0443,13.0273,13.0273,23800.0
2007-03-01 14:45:00,23.01,23.01,23.0,23.01,21200.0,13.0329,13.0329,13.0273,13.0329,21200.0
2007-03-01 14:50:00,23.01,23.02,23.0,23.01,19200.0,13.0329,13.0386,13.0273,13.0329,19200.0
2007-03-01 14:55:00,23.0,23.01,22.99,23.01,43800.0,13.0273,13.0329,13.0216,13.0329,43800.0
2007-03-01 15:00:00,23.01,23.04,22.98,23.03,53600.0,13.0329,13.0499,13.0159,13.0443,53600.0
2007-03-01 15:05:00,23.03,23.09,23.01,23.01,105900.0,13.0443,13.0782,13.0329,13.0329,105900.0
2007-03-01 15:10:00,23.02,23.02,23.0,23.01,30300.0,13.0386,13.0386,13.0273,13.0329,30300.0
2007-03-01 15:15:00,23.01,23.02,22.98,22.99,63800.0,13.0329,13.0386,13.0159,13.0216,63800.0
2007-03-01 15:20:00,22.98,23.01,22.93,22.93,124600.0,13.0159,13.0329,12.9876,12.9876,124600.0
2007-03-01 15:25:00,22.94,22.96,22.89,22.95,80400.0,12.9933,13.0046,12.965,12.9989,80400.0
2007-03-01 15:30:00,22.95,23.0,22.94,22.97,41600.0,12.9989,13.0273,12.9933,13.0103,41600.0
2007-03-01 15:35:00,22.97,22.99,22.95,22.98,40000.0,13.0103,13.0216,12.9989,13.0159,40000.0
2007-03-01 15:40:00,22.97,22.98,22.94,22.96,51700.0,13.0103,13.0159,12.9933,13.0046,51700.0
2007-03-01 15:45:00,22.96,23.01,22.95,23.0,119400.0,13.0046,13.0329,12.9989,13.0273,119400.0
2007-03-01 15:50:00,23.0,23.01,23.0,23.0,29900.0,13.0273,13.0329,13.0273,13.0273,29900.0
2007-03-01 15:55:00,23.01,23.03,23.0,23.02,141800.0,13.0329,13.0443,13.0273,13.0386,141800.0
2007-03-02 09:30:00,22.88,22.91,22.8,22.81,45800.0,12.9593,12.9763,12.914,12.9196,45800.0
2007-03-02 09:35:00,22.81,22.99,22.79,22.8,31200.0,12.9196,13.0216,12.9083,12.914,31200.0
2007-03-02 09:40:00,22.8,22.88,22.8,22.84,35000.0,12.914,12.9593,12.914,12.9366,35000.0
2007-03-02 09:45:00,22.85,22.9,22.84,22.88,76000.0,12.9423,12.9706,12.9366,12.9593,76000.0
2007-03-02 09:50:00,22.88,22.91,22.86,22.9,76400.0,12.9593,12.9763,12.948,12.9706,76400.0
2007-03-02 09:55:00,22.9,22.9,22.87,22.88,52800.0,12.9706,12.9706,12.9536,12.9593,52800.0
2007-03-02 10:00:00,22.87,22.89,22.84,22.89,77200.0,12.9536,12.965,12.9366,12.965,77200.0
2007-03-02 10:05:00,22.88,22.91,22.88,22.91,55400.0,12.9593,12.9763,12.9593,12.9763,55400.0
2007-03-02 10:10:00,22.9,22.91,22.9,22.91,13600.0,12.9706,12.9763,12.9706,12.9763,13600.0
2007-03-02 10:15:00,22.91,22.92,22.9,22.91,67500.0,12.9763,12.982,12.9706,12.9763,67500.0
2007-03-02 10:20:00,22.92,22.92,22.9,22.91,22700.0,12.982,12.982,12.9706,12.9763,22700.0
2007-03-02 10:25:00,22.9,22.9,22.87,22.88,66800.0,12.9706,12.9706,12.9536,12.9593,66800.0
2007-03-02 10:30:00,22.87,22.9,22.87,22.9,43700.0,12.9536,12.9706,12.9536,12.9706,43700.0
2007-03-02 10:35:00,22.9,22.9,22.86,22.86,48600.0,12.9706,12.9706,12.948,12.948,48600.0
2007-03-02 10:40:00,22.86,22.92,22.84,22.91,80500.0,12.948,12.982,12.9366,12.9763,80500.0
2007-03-02 10:45:00,22.91,22.92,22.91,22.92,11400.0,12.9763,12.982,12.9763,12.982,11400.0
2007-03-02 10:50:00,22.92,22.92,22.89,22.9,26900.0,12.982,12.982,12.965,12.9706,26900.0
2007-03-02 10:55:00,22.89,22.9,22.88,22.89,36300.0,12.965,12.9706,12.9593,12.965,36300.0
2007-03-02 11:00:00,22.89,22.9,22.88,22.88,45300.0,12.965,12.9706,12.9593,12.9593,45300.0
2007-03-02 11:05:00,22.88,22.9,22.88,22.89,55700.0,12.9593,12.9706,12.9593,12.965,55700.0
2007-03-02 11:10:00,22.9,22.92,22.89,22.91,25500.0,12.9706,12.982,12.965,12.9763,25500.0
2007-03-02 11:15:00,22.91,22.92,22.91,22.92,16800.0,12.9763,12.982,12.9763,12.982,16800.0
2007-03-02 11:20:00,22.91,22.92,22.9,22.9,35600.0,12.9763,12.982,12.9706,12.9706,35600.0
2007-03-02 11:25:00,22.9,22.9,22.88,22.89,43100.0,12.9706,12.9706,12.9593,12.965,43100.0
2007-03-02 11:30:00,22.88,22.9,22.88,22.89,27400.0,12.9593,12.9706,12.9593,12.965,27400.0
2007-03-02 11:35:00,22.89,22.9,22.89,22.89,9700.0,12.965,12.9706,12.965,12.965,9700.0
2007-03-02 11:40:00,22.9,22.9,22.89,22.89,17200.0,12.9706,12.9706,12.965,12.965,17200.0
2007-03-02 11:45:00,22.89,22.9,22.88,22.88,32100.0,12.965,12.9706,12.9593,12.9593,32100.0
2007-03-02 11:50:00,22.88,22.88,22.87,22.87,14600.0,12.9593,12.9593,12.9536,12.9536,14600.0
2007-03-02 11:55:00,22.88,22.88,22.87,22.87,19500.0,12.9593,12.9593,12.9536,12.9536,19500.0
2007-03-02 12:00:00,22.87,22.88,22.87,22.88,12300.0,12.9536,12.9593,12.9536,12.9593,12300.0
2007-03-02 12:05:00,22.88,22.88,22.87,22.87,800.0,12.9593,12.9593,12.9536,12.9536,800.0
2007-03-02 12:10:00,22.87,22.88,22.87,22.88,21600.0,12.9536,12.9593,12.9536,12.9593,21600.0
2007-03-02 12:15:00,22.88,22.88,22.81,22.82,53900.0,12.9593,12.9593,12.9196,12.9253,53900.0
2007-03-02 12:20:00,22.82,22.82,22.8,22.81,25300.0,12.9253,12.9253,12.914,12.9196,25300.0
2007-03-02 12:25:00,22.81,22.84,22.78,22.81,85500.0,12.9196,12.9366,12.9027,12.9196,85500.0
2007-03-02 12:30:00,22.81,22.81,22.78,22.78,37700.0,12.9196,12.9196,12.9027,12.9027,37700.0
2007-03-02 12:35:00,22.78,22.82,22.78,22.82,31100.0,12.9027,12.9253,12.9027,12.9253,31100.0
2007-03-02 12:40:00,22.82,22.83,22.8,22.81,90200.0,12.9253,12.931,12.914,12.9196,90200.0
2007-03-02 12:45:00,22.81,22.81,22.79,22.79,42400.0,12.9196,12.9196,12.9083,12.9083,42400.0
2007-03-02 12:50:00,22.79,22.8,22.79,22.8,38400.0,12.9083,12.914,12.9083,12.914,38400.0
2007-03-02 12:55:00,22.8,22.81,22.79,22.8,89900.0,12.914,12.9196,12.9083,12.914,89900.0
2007-03-02 13:00:00,22.79,22.81,22.79,22.8,61600.0,12.9083,12.9196,12.9083,12.914,61600.0
2007-03-02 13:05:00,22.79,22.8,22.79,22.79,50000.0,12.9083,12.914,12.9083,12.9083,50000.0
2007-03-02 13:10:00,22.79,22.81,22.76,22.8,61900.0,12.9083,12.9196,12.8913,12.914,61900.0
2007-03-02 13:15:00,22.8,22.83,22.8,22.82,41900.0,12.914,12.931,12.914,12.9253,41900.0
2007-03-02 13:20:00,22.82,22.84,22.81,22.82,25800.0,12.9253,12.9366,12.9196,12.9253,25800.0
2007-03-02 13:25:00,22.82,22.83,22.75,22.76,45500.0,12.9253,12.931,12.8857,12.8913,45500.0
2007-03-02 13:30:00,22.76,22.77,22.66,22.76,64400.0,12.8913,12.897,12.8347,12.8913,64400.0
2007-03-02 13:35:00,22.76,22.8,22.76,22.77,8900.0,12.8913,12.914,12.8913,12.897,8900.0
2007-03-02 13:40:00,22.77,22.81,22.75,22.77,12400.0,12.897,12.9196,12.8857,12.897,12400.0
2007-03-02 13:45:00,22.76,22.77,22.74,22.77,13500.0,12.8913,12.897,12.88,12.897,13500.0
2007-03-02 13:50:00,22.78,22.78,22.74,22.74,24300.0,12.9027,12.9027,12.88,12.88,24300.0
2007-03-02 13:55:00,22.74,22.75,22.7,22.72,56600.0,12.88,12.8857,12.8573,12.8687,56600.0
2007-03-02 14:00:00,22.71,22.76,22.7,22.75,61000.0,12.863,12.8913,12.8573,12.8857,61000.0
2007-03-02 14:05:00,22.75,22.77,22.74,22.77,19800.0,12.8857,12.897,12.88,12.897,19800.0
2007-03-02 14:10:00,22.77,22.81,22.77,22.78,39000.0,12.897,12.9196,12.897,12.9027,39000.0
2007-03-02 14:15:00,22.78,22.79,22.75,22.78,37400.0,12.9027,12.9083,12.8857,12.9027,37400.0
2007-03-02 14:20:00,22.79,22.82,22.77,22.82,83900.0,12.9083,12.9253,12.897,12.9253,83900.0
2007-03-02 14:25:00,22.82,22.84,22.81,22.84,75800.0,12.9253,12.9366,12.9196,12.9366,75800.0
2007-03-02 14:30:00,22.82,22.84,22.82,22.82,44500.0,12.9253,12.9366,12.9253,12.9253,44500.0
2007-03-02 14:35:00,22.81,22.82,22.8,22.82,21000.0,12.9196,12.9253,12.914,12.9253,21000.0
2007-03-02 14:40:00,22.82,22.87,22.81,22.85,108900.0,12.9253,12.9536,12.9196,12.9423,108900.0
2007-03-02 14:45:00,22.85,22.86,22.84,22.85,27800.0,12.9423,12.948,12.9366,12.9423,27800.0
2007-03-02 14:50:00,22.85,22.86,22.84,22.85,41300.0,12.9423,12.948,12.9366,12.9423,41300.0
2007-03-02 14:55:00,22.85,22.85,22.8,22.82,62600.0,12.9423,12.9423,12.914,12.9253,62600.0
2007-03-02 15:00:00,22.82,22.86,22.82,22.83,50300.0,12.9253,12.948,12.9253,12.931,50300.0
2007-03-02 15:05:00,22.83,22.83,22.8,22.8,17100.0,12.931,12.931,12.914,12.914,17100.0
2007-03-02 15:10:00,22.8,22.85,22.8,22.84,69700.0,12.914,12.9423,12.914,12.9366,69700.0
2007-03-02 15:15:00,22.84,22.89,22.83,22.88,85300.0,12.9366,12.965,12.931,12.9593,85300.0
2007-03-02 15:20:00,22.88,22.9,22.88,22.89,66700.0,12.9593,12.9706,12.9593,12.965,66700.0
2007-03-02 15:25:00,22.89,22.89,22.87,22.89,33100.0,12.965,12.965,12.9536,12.965,33100.0
2007-03-02 15:30:00,22.89,22.9,22.84,22.85,60400.0,12.965,12.9706,12.9366,12.9423,60400.0
2007-03-02 15:35:00,22.85,22.85,22.78,22.78,53500.0,12.9423,12.9423,12.9027,12.9027,53500.0
2007-03-02 15:40:00,22.78,22.81,22.77,22.78,59800.0,12.9027,12.9196,12.897,12.9027,59800.0
2007-03-02 15:45:00,22.77,22.82,22.75,22.82,114800.0,12.897,12.9253,12.8857,12.9253,114800.0
2007-03-02 15:50:00,22.82,22.86,22.82,22.82,197900.0,12.9253,12.948,12.9253,12.9253,197900.0
2007-03-02 15:55:00,22.82,22.83,22.75,22.75,89400.0,12.9253,12.931,12.8857,12.8857,89400.0
2007-03-05 09:30:00,22.58,22.7,22.55,22.6,34600.0,12.7894,12.8573,12.7724,12.8007,34600.0
2007-03-05 09:35:00,22.55,22.69,22.55,22.61,25900.0,12.7724,12.8517,12.7724,12.8064,25900.0
2007-03-05 09:40:00,22.61,22.63,22.52,22.53,29300.0,12.8064,12.8177,12.7554,12.7611,29300.0
2007-03-05 09:45:00,22.53,22.54,22.46,22.51,29400.0,12.7611,12.7667,12.7214,12.7497,29400.0
2007-03-05 09:50:00,22.5,22.58,22.47,22.55,30600.0,12.7441,12.7894,12.7271,12.7724,30600.0
2007-03-05 09:55:00,22.55,22.57,22.5,22.57,48600.0,12.7724,12.7837,12.7441,12.7837,48600.0
2007-03-05 10:00:00,22.57,22.58,22.47,22.47,90800.0,12.7837,12.7894,12.7271,12.7271,90800.0
2007-03-05 10:05:00,22.47,22.53,22.45,22.51,23100.0,12.7271,12.7611,12.7157,12.7497,23100.0
2007-03-05 10:10:00,22.51,22.73,22.51,22.7,94000.0,12.7497,12.8743,12.7497,12.8573,94000.0
2007-03-05 10:15:00,22.7,22.73,22.66,22.69,45300.0,12.8573,12.8743,12.8347,12.8517,45300.0
2007-03-05 10:20:00,22.69,22.71,22.65,22.66,36400.0,12.8517,12.863,12.829,12.8347,36400.0
2007-03-05 10:25:00,22.66,22.67,22.64,22.66,21900.0,12.8347,12.8404,12.8234,12.8347,21900.0
2007-03-05 10:30:00,22.65,22.67,22.64,22.67,32500.0,12.829,12.8404,12.8234,12.8404,32500.0
2007-03-05 10:35:00,22.66,22.68,22.66,22.66,15400.0,12.8347,12.846,12.8347,12.8347,15400.0
2007-03-05 10:40:00,22.66,22.68,22.65,22.67,12400.0,12.8347,12.846,12.829,12.8404,12400.0
2007-03-05 10:45:00,22.67,22.69,22.65,22.65,28900.0,12.8404,12.8517,12.829,12.829,28900.0
2007-03-05 10:50:00,22.66,22.66,22.63,22.65,19200.0,12.8347,12.8347,12.8177,12.829,19200.0
2007-03-05 10:55:00,22.65,22.66,22.63,22.65,11000.0,12.829,12.8347,12.8177,12.829,11000.0
2007-03-05 11:00:00,22.65,22.65,22.62,22.62,17200.0,12.829,12.829,12.812,12.812,17200.0
2007-03-05 11:05:00,22.63,22.66,22.62,22.66,32300.0,12.8177,12.8347,12.812,12.8347,32300.0
2007-03-05 11:10:00,22.64,22.69,22.64,22.68,18800.0,12.8234,12.8517,12.8234,12.846,18800.0
2007-03-05 11:15:00,22.69,22.73,22.68,22.73,43000.0,12.8517,12.8743,12.846,12.8743,43000.0
2007-03-05 11:20:00,22.73,22.75,22.69,22.7,25800.0,12.8743,12.8857,12.8517,12.8573,25800.0
2007-03-05 11:25:00,22.7,22.71,22.69,22.7,13400.0,12.8573,12.863,12.8517,12.8573,13400.0
2007-03-05 11:30:00,22.7,22.7,22.68,22.69,16500.0,12.8573,12.8573,12.846,12.8517,16500.0
2007-03-05 11:35:00,22.68,22.68,22.66,22.66,6000.0,12.846,12.846,12.8347,12.8347,6000.0
2007-03-05 11:40:00,22.66,22.67,22.62,22.62,12900.0,12.8347,12.8404,12.812,12.812,12900.0
2007-03-05 11:45:00,22.63,22.64,22.62,22.63,19200.0,12.8177,12.8234,12.812,12.8177,19200.0
2007-03-05 11:50:00,22.64,22.64,22.6,22.6,27300.0,12.8234,12.8234,12.8007,12.8007,27300.0
2007-03-05 11:55:00,22.6,22.61,22.54,22.54,51700.0,12.8007,12.8064,12.7667,12.7667,51700.0
2007-03-05 12:00:00,22.53,22.53,22.5,22.52,20600.0,12.7611,12.7611,12.7441,12.7554,20600.0
2007-03-05 12:05:00,22.5,22.5,22.49,22.49,13100.0,12.7441,12.7441,12.7384,12.7384,13100.0
2007-03-05 12:10:00,22.5,22.52,22.5,22.51,12700.0,12.7441,12.7554,12.7441,12.7497,12700.0
2007-03-05 12:15:00,22.51,22.53,22.51,22.52,16300.0,12.7497,12.7611,12.7497,12.7554,16300.0
2007-03-05 12:20:00,22.52,22.56,22.52,22.55,35300.0,12.7554,12.778,12.7554,12.7724,35300.0
2007-03-05 12:25:00,22.54,22.54,22.53,22.53,6000.0,12.7667,12.7667,12.7611,12.7611,6000.0
2007-03-05 12:30:00,22.53,22.62,22.53,22.62,109900.0,12.7611,12.812,12.7611,12.812,109900.0
2007-03-05 12:35:00,22.61,22.62,22.58,22.6,41000.0,12.8064,12.812,12.7894,12.8007,41000.0
2007-03-05 12:40:00,22.6,22.65,22.59,22.65,29700.0,12.8007,12.829,12.795,12.829,29700.0
2007-03-05 12:45:00,22.65,22.68,22.63,22.66,46400.0,12.829,12.846,12.8177,12.8347,46400.0
2007-03-05 12:50:00,22.66,22.67,22.63,22.65,35500.0,12.8347,12.8404,12.8177,12.829,35500.0
2007-03-05 12:55:00,22.66,22.66,22.59,22.61,32000.0,12.8347,12.8347,12.795,12.8064,32000.0
2007-03-05 13:00:00,22.61,22.61,22.6,22.6,3700.0,12.8064,12.8064,12.8007,12.8007,3700.0
2007-03-05 13:05:00,22.6,22.63,22.59,22.6,51800.0,12.8007,12.8177,12.795,12.8007,51800.0
2007-03-05 13:10:00,22.6,22.64,22.6,22.63,20400.0,12.8007,12.8234,12.8007,12.8177,20400.0
2007-03-05 13:15:00,22.64,22.67,22.63,22.66,27200.0,12.8234,12.8404,12.8177,12.8347,27200.0
2007-03-05 13:20:00,22.66,22.67,22.63,22.65,55100.0,12.8347,12.8404,12.8177,12.829,55100.0
2007-03-05 13:25:00,22.65,22.66,22.6,22.61,6300.0,12.829,12.8347,12.8007,12.8064,6300.0
2007-03-05 13:30:00,22.61,22.69,22.61,22.68,46700.0,12.8064,12.8517,12.8064,12.846,46700.0
2007-03-05 13:35:00,22.67,22.7,22.66,22.69,33200.0,12.8404,12.8573,12.8347,12.8517,33200.0
2007-03-05 13:40:00,22.69,22.72,22.69,22.72,72100.0,12.8517,12.8687,12.8517,12.8687,72100.0
2007-03-05 13:45:00,22.72,22.75,22.71,22.75,15900.0,12.8687,12.8857,12.863,12.8857,15900.0
2007-03-05 13:50:00,22.76,22.77,22.74,22.74,23000.0,12.8913,12.897,12.88,12.88,23000.0
2007-03-05 13:55:00,22.73,22.76,22.73,22.75,28400.0,12.8743,12.8913,12.8743,12.8857,28400.0
2007-03-05 14:00:00,22.75,22.78,22.75,22.76,35100.0,12.8857,12.9027,12.8857,12.8913,35100.0
2007-03-05 14:05:00,22.76,22.77,22.74,22.77,33100.0,12.8913,12.897,12.88,12.897,33100.0
2007-03-05 14:10:00,22.77,22.77,22.72,22.72,37300.0,12.897,12.897,12.8687,12.8687,37300.0
2007-03-05 14:15:00,22.72,22.72,22.69,22.71,20100.0,12.8687,12.8687,12.8517,12.863,20100.0
2007-03-05 14:20:00,22.7,22.75,22.7,22.74,46200.0,12.8573,12.8857,12.8573,12.88,46200.0
2007-03-05 14:25:00,22.74,22.74,22.7,22.72,39100.0,12.88,12.88,12.8573,12.8687,39100.0
2007-03-05 14:30:00,22.72,22.74,22.71,22.72,40000.0,12.8687,12.88,12.863,12.8687,40000.0
2007-03-05 14:35:00,22.72,22.73,22.71,22.72,19300.0,12.8687,12.8743,12.863,12.8687,19300.0
2007-03-05 14:40:00,22.72,22.73,22.68,22.71,254800.0,12.8687,12.8743,12.846,12.863,254800.0
2007-03-05 14:45:00,22.7,22.7,22.69,22.7,8100.0,12.8573,12.8573,12.8517,12.8573,8100.0
2007-03-05 14:50:00,22.69,22.69,22.68,22.69,10100.0,12.8517,12.8517,12.846,12.8517,10100.0
2007-03-05 14:55:00,22.68,22.69,22.68,22.68,8000.0,12.846,12.8517,12.846,12.846,8000.0
2007-03-05 15:00:00,22.69,22.7,22.63,22.64,32100.0,12.8517,12.8573,12.8177,12.8234,32100.0
2007-03-05 15:05:00,22.64,22.64,22.61,22.61,37800.0,12.8234,12.8234,12.8064,12.8064,37800.0
2007-03-05 15:10:00,22.61,22.61,22.53,22.61,76300.0,12.8064,12.8064,12.7611,12.8064,76300.0
2007-03-05 15:15:00,22.61,22.62,22.6,22.61,10300.0,12.8064,12.812,12.8007,12.8064,10300.0
2007-03-05 15:20:00,22.6,22.64,22.58,22.64,24700.0,12.8007,12.8234,12.7894,12.8234,24700.0
2007-03-05 15:25:00,22.64,22.66,22.63,22.65,13000.0,12.8234,12.8347,12.8177,12.829,13000.0
2007-03-05 15:30:00,22.64,22.65,22.63,22.63,24100.0,12.8234,12.829,12.8177,12.8177,24100.0
2007-03-05 15:35:00,22.64,22.64,22.58,22.58,101400.0,12.8234,12.8234,12.7894,12.7894,101400.0
2007-03-05 15:40:00,22.58,22.58,22.52,22.52,57600.0,12.7894,12.7894,12.7554,12.7554,57600.0
2007-03-05 15:45:00,22.53,22.53,22.52,22.52,37900.0,12.7611,12.7611,12.7554,12.7554,37900.0
2007-03-05 15:50:00,22.53,22.55,22.47,22.48,98100.0,12.7611,12.7724,12.7271,12.7327,98100.0
2007-03-05 15:55:00,22.47,22.51,22.47,22.48,68400.0,12.7271,12.7497,12.7271,12.7327,68400.0
2007-03-06 09:30:00,22.63,22.64,22.57,22.64,53300.0,12.8177,12.8234,12.7837,12.8234,53300.0
2007-03-06 09:35:00,22.61,22.69,22.61,22.67,23500.0,12.8064,12.8517,12.8064,12.8404,23500.0
2007-03-06 09:40:00,22.67,22.72,22.62,22.66,31600.0,12.8404,12.8687,12.812,12.8347,31600.0
2007-03-06 09:45:00,22.64,22.66,22.63,22.63,32300.0,12.8234,12.8347,12.8177,12.8177,32300.0
2007-03-06 09:50:00,22.63,22.64,22.58,22.59,27200.0,12.8177,12.8234,12.7894,12.795,27200.0
2007-03-06 09:55:00,22.59,22.66,22.59,22.61,31400.0,12.795,12.8347,12.795,12.8064,31400.0
2007-03-06 10:00:00,22.62,22.62,22.53,22.53,63900.0,12.812,12.812,12.7611,12.7611,63900.0
2007-03-06 10:05:00,22.52,22.55,22.5,22.51,82900.0,12.7554,12.7724,12.7441,12.7497,82900.0
2007-03-06 10:10:00,22.5,22.55,22.47,22.54,74500.0,12.7441,12.7724,12.7271,12.7667,74500.0
2007-03-06 10:15:00,22.54,22.56,22.5,22.55,89600.0,12.7667,12.778,12.7441,12.7724,89600.0
2007-03-06 10:20:00,22.55,22.55,22.48,22.5,69900.0,12.7724,12.7724,12.7327,12.7441,69900.0
2007-03-06 10:25:00,22.5,22.51,22.48,22.51,42300.0,12.7441,12.7497,12.7327,12.7497,42300.0
2007-03-06 10:30:00,22.51,22.52,22.48,22.49,15500.0,12.7497,12.7554,12.7327,12.7384,15500.0
2007-03-06 10:35:00,22.49,22.5,22.46,22.47,23700.0,12.7384,12.7441,12.7214,12.7271,23700.0
2007-03-06 10:40:00,22.47,22.47,22.45,22.46,22500.0,12.7271,12.7271,12.7157,12.7214,22500.0
2007-03-06 10:45:00,22.47,22.47,22.43,22.44,48000.0,12.7271,12.7271,12.7044,12.7101,48000.0
2007-03-06 10:50:00,22.44,22.48,22.44,22.47,36600.0,12.7101,12.7327,12.7101,12.7271,36600.0
2007-03-06 10:55:00,22.48,22.48,22.43,22.45,35500.0,12.7327,12.7327,12.7044,12.7157,35500.0
2007-03-06 11:00:00,22.44,22.48,22.44,22.47,23600.0,12.7101,12.7327,12.7101,12.7271,23600.0
2007-03-06 11:05:00,22.47,22.47,22.46,22.46,7800.0,12.7271,12.7271,12.7214,12.7214,7800.0
2007-03-06 11:10:00,22.46,22.48,22.45,22.47,15400.0,12.7214,12.7327,12.7157,12.7271,15400.0
2007-03-06 11:15:00,22.47,22.47,22.46,22.47,5200.0,12.7271,12.7271,12.7214,12.7271,5200.0
2007-03-06 11:20:00,22.46,22.48,22.45,22.47,27100.0,12.7214,12.7327,12.7157,12.7271,27100.0
2007-03-06 11:25:00,22.48,22.51,22.47,22.51,27600.0,12.7327,12.7497,12.7271,12.7497,27600.0
2007-03-06 11:30:00,22.51,22.52,22.49,22.5,71000.0,12.7497,12.7554,12.7384,12.7441,71000.0
2007-03-06 11:35:00,22.51,22.51,22.49,22.49,16400.0,12.7497,12.7497,12.7384,12.7384,16400.0
2007-03-06 11:40:00,22.49,22.51,22.48,22.51,17700.0,12.7384,12.7497,12.7327,12.7497,17700.0
2007-03-06 11:45:00,22.5,22.52,22.5,22.51,14200.0,12.7441,12.7554,12.7441,12.7497,14200.0
2007-03-06 11:50:00,22.52,22.52,22.51,22.52,5300.0,12.7554,12.7554,12.7497,12.7554,5300.0
2007-03-06 11:55:00,22.51,22.52,22.51,22.52,10000.0,12.7497,12.7554,12.7497,12.7554,10000.0
2007-03-06 12:00:00,22.52,22.52,22.51,22.51,3500.0,12.7554,12.7554,12.7497,12.7497,3500.0
2007-03-06 12:05:00,22.51,22.51,22.5,22.51,15500.0,12.7497,12.7497,12.7441,12.7497,15500.0
2007-03-06 12:10:00,22.5,22.55,22.5,22.54,39800.0,12.7441,12.7724,12.7441,12.7667,39800.0
2007-03-06 12:15:00,22.54,22.54,22.51,22.51,17600.0,12.7667,12.7667,12.7497,12.7497,17600.0
2007-03-06 12:20:00,22.52,22.52,22.5,22.52,17100.0,12.7554,12.7554,12.7441,12.7554,17100.0
2007-03-06 12:25:00,22.52,22.52,22.51,22.52,6700.0,12.7554,12.7554,12.7497,12.7554,6700.0
2007-03-06 12:30:00,22.52,22.55,22.52,22.55,58800.0,12.7554,12.7724,12.7554,12.7724,58800.0
2007-03-06 12:35:00,22.55,22.57,22.54,22.57,86600.0,12.7724,12.7837,12.7667,12.7837,86600.0
2007-03-06 12:40:00,22.56,22.57,22.54,22.57,21300.0,12.778,12.7837,12.7667,12.7837,21300.0
2007-03-06 12:45:00,22.57,22.58,22.56,22.57,57700.0,12.7837,12.7894,12.778,12.7837,57700.0
2007-03-06 12:50:00,22.57,22.58,22.56,22.56,17600.0,12.7837,12.7894,12.778,12.778,17600.0
2007-03-06 12:55:00,22.56,22.57,22.54,22.55,12900.0,12.778,12.7837,12.7667,12.7724,12900.0
2007-03-06 13:00:00,22.55,22.55,22.53,22.55,10500.0,12.7724,12.7724,12.7611,12.7724,10500.0
2007-03-06 13:05:00,22.54,22.54,22.53,22.53,11100.0,12.7667,12.7667,12.7611,12.7611,11100.0
2007-03-06 13:10:00,22.53,22.53,22.52,22.52,20200.0,12.7611,12.7611,12.7554,12.7554,20200.0
2007-03-06 13:15:00,22.52,22.53,22.51,22.52,11000.0,12.7554,12.7611,12.7497,12.7554,11000.0
2007-03-06 13:20:00,22.52,22.52,22.51,22.51,5300.0,12.7554,12.7554,12.7497,12.7497,5300.0
2007-03-06 13:25:00,22.51,22.51,22.5,22.5,2100.0,12.7497,12.7497,12.7441,12.7441,2100.0
2007-03-06 13:30:00,22.5,22.51,22.49,22.5,45100.0,12.7441,12.7497,12.7384,12.7441,45100.0
2007-03-06 13:35:00,22.51,22.52,22.5,22.52,33000.0,12.7497,12.7554,12.7441,12.7554,33000.0
2007-03-06 13:40:00,22.52,22.54,22.5,22.54,50100.0,12.7554,12.7667,12.7441,12.7667,50100.0
2007-03-06 13:45:00,22.53,22.56,22.53,22.55,135000.0,12.7611,12.778,12.7611,12.7724,135000.0
2007-03-06 13:50:00,22.54,22.55,22.53,22.53,15500.0,12.7667,12.7724,12.7611,12.7611,15500.0
2007-03-06 13:55:00,22.54,22.54,22.5,22.5,38900.0,12.7667,12.7667,12.7441,12.7441,38900.0
2007-03-06 14:00:00,22.51,22.52,22.5,22.52,38800.0,12.7497,12.7554,12.7441,12.7554,38800.0
2007-03-06 14:05:00,22.52,22.53,22.5,22.52,21900.0,12.7554,12.7611,12.7441,12.7554,21900.0
2007-03-06 14:10:00,22.52,22.52,22.48,22.49,43800.0,12.7554,12.7554,12.7327,12.7384,43800.0
2007-03-06 14:15:00,22.48,22.5,22.48,22.5,34400.0,12.7327,12.7441,12.7327,12.7441,34400.0
2007-03-06 14:20:00,22.5,22.51,22.48,22.51,89200.0,12.7441,12.7497,12.7327,12.7497,89200.0
2007-03-06 14:25:00,22.51,22.51,22.5,22.5,18000.0,12.7497,12.7497,12.7441,12.7441,18000.0
2007-03-06 14:30:00,22.51,22.51,22.48,22.49,61800.0,12.7497,12.7497,12.7327,12.7384,61800.0
2007-03-06 14:35:00,22.49,22.49,22.48,22.48,19100.0,12.7384,12.7384,12.7327,12.7327,19100.0
2007-03-06 14:40:00,22.48,22.49,22.48,22.49,16700.0,12.7327,12.7384,12.7327,12.7384,16700.0
2007-03-06 14:45:00,22.49,22.49,22.48,22.49,12500.0,12.7384,12.7384,12.7327,12.7384,12500.0
2007-03-06 14:50:00,22.49,22.5,22.48,22.5,29400.0,12.7384,12.7441,12.7327,12.7441,29400.0
2007-03-06 14:55:00,22.5,22.52,22.49,22.52,57900.0,12.7441,12.7554,12.7384,12.7554,57900.0
2007-03-06 15:00:00,22.52,22.57,22.51,22.55,86500.0,12.7554,12.7837,12.7497,12.7724,86500.0
2007-03-06 15:05:00,22.55,22.55,22.54,22.55,32200.0,12.7724,12.7724,12.7667,12.7724,32200.0
2007-03-06 15:10:00,22.55,22.64,22.54,22.64,84600.0,12.7724,12.8234,12.7667,12.8234,84600.0
2007-03-06 15:15:00,22.64,22.66,22.59,22.59,52800.0,12.8234,12.8347,12.795,12.795,52800.0
2007-03-06 15:20:00,22.59,22.62,22.59,22.61,23800.0,12.795,12.812,12.795,12.8064,23800.0
2007-03-06 15:25:00,22.62,22.63,22.61,22.62,48600.0,12.812,12.8177,12.8064,12.812,48600.0
2007-03-06 15:30:00,22.62,22.62,22.59,22.59,42800.0,12.812,12.812,12.795,12.795,42800.0
2007-03-06 15:35:00,22.6,22.61,22.59,22.6,49600.0,12.8007,12.8064,12.795,12.8007,49600.0
2007-03-06 15:40:00,22.6,22.63,22.6,22.6,40400.0,12.8007,12.8177,12.8007,12.8007,40400.0
2007-03-06 15:45:00,22.6,22.6,22.56,22.56,29500.0,12.8007,12.8007,12.778,12.778,29500.0
2007-03-06 15:50:00,22.56,22.59,22.54,22.58,54800.0,12.778,12.795,12.7667,12.7894,54800.0
2007-03-06 15:55:00,22.58,22.62,22.58,22.6,88200.0,12.7894,12.812,12.7894,12.8007,88200.0
2007-03-07 09:30:00,22.5,22.55,22.44,22.52,48400.0,12.7441,12.7724,12.7101,12.7554,48400.0
2007-03-07 09:35:00,22.52,22.57,22.45,22.46,23500.0,12.7554,12.7837,12.7157,12.7214,23500.0
2007-03-07 09:40:00,22.45,22.52,22.45,22.5,34400.0,12.7157,12.7554,12.7157,12.7441,34400.0
2007-03-07 09:45:00,22.51,22.52,22.49,22.5,78400.0,12.7497,12.7554,12.7384,12.7441,78400.0
2007-03-07 09:50:00,22.5,22.55,22.47,22.53,60300.0,12.7441,12.7724,12.7271,12.7611,60300.0
2007-03-07 09:55:00,22.53,22.55,22.45,22.48,45200.0,12.7611,12.7724,12.7157,12.7327,45200.0
2007-03-07 10:00:00,22.48,22.51,22.46,22.51,43400.0,12.7327,12.7497,12.7214,12.7497,43400.0
2007-03-07 10:05:00,22.5,22.58,22.5,22.56,68700.0,12.7441,12.7894,12.7441,12.778,68700.0
2007-03-07 10:10:00,22.55,22.61,22.54,22.57,165600.0,12.7724,12.8064,12.7667,12.7837,165600.0
2007-03-07 10:15:00,22.56,22.57,22.54,22.55,34300.0,12.778,12.7837,12.7667,12.7724,34300.0
2007-03-07 10:20:00,22.55,22.58,22.54,22.57,29700.0,12.7724,12.7894,12.7667,12.7837,29700.0
2007-03-07 10:25:00,22.57,22.59,22.56,22.58,33000.0,12.7837,12.795,12.778,12.7894,33000.0
2007-03-07 10:30:00,22.57,22.58,22.52,22.54,57000.0,12.7837,12.7894,12.7554,12.7667,57000.0
2007-03-07 10:35:00,22.54,22.55,22.52,22.53,26300.0,12.7667,12.7724,12.7554,12.7611,26300.0
2007-03-07 10:40:00,22.54,22.54,22.5,22.54,46800.0,12.7667,12.7667,12.7441,12.7667,46800.0
2007-03-07 10:45:00,22.53,22.54,22.46,22.47,28900.0,12.7611,12.7667,12.7214,12.7271,28900.0
2007-03-07 10:50:00,22.46,22.53,22.46,22.51,76300.0,12.7214,12.7611,12.7214,12.7497,76300.0
2007-03-07 10:55:00,22.51,22.53,22.49,22.5,31300.0,12.7497,12.7611,12.7384,12.7441,31300.0
2007-03-07 11:00:00,22.5,22.52,22.48,22.52,40200.0,12.7441,12.7554,12.7327,12.7554,40200.0
2007-03-07 11:05:00,22.52,22.56,22.52,22.56,60300.0,12.7554,12.778,12.7554,12.778,60300.0
2007-03-07 11:10:00,22.56,22.56,22.53,22.54,90300.0,12.778,12.778,12.7611,12.7667,90300.0
2007-03-07 11:15:00,22.55,22.56,22.53,22.53,20400.0,12.7724,12.778,12.7611,12.7611,20400.0
2007-03-07 11:20:00,22.54,22.56,22.53,22.54,30000.0,12.7667,12.778,12.7611,12.7667,30000.0
2007-03-07 11:25:00,22.54,22.55,22.54,22.55,17400.0,12.7667,12.7724,12.7667,12.7724,17400.0
2007-03-07 11:30:00,22.54,22.55,22.5,22.5,27300.0,12.7667,12.7724,12.7441,12.7441,27300.0
2007-03-07 11:35:00,22.51,22.51,22.49,22.5,15100.0,12.7497,12.7497,12.7384,12.7441,15100.0
2007-03-07 11:40:00,22.49,22.52,22.49,22.52,17100.0,12.7384,12.7554,12.7384,12.7554,17100.0
2007-03-07 11:45:00,22.52,22.52,22.51,22.52,12400.0,12.7554,12.7554,12.7497,12.7554,12400.0
2007-03-07 11:50:00,22.51,22.51,22.5,22.51,14900.0,12.7497,12.7497,12.7441,12.7497,14900.0
2007-03-07 11:55:00,22.5,22.54,22.5,22.54,41100.0,12.7441,12.7667,12.7441,12.7667,41100.0
2007-03-07 12:00:00,22.54,22.54,22.5,22.52,19600.0,12.7667,12.7667,12.7441,12.7554,19600.0
2007-03-07 12:05:00,22.52,22.54,22.5,22.54,25700.0,12.7554,12.7667,12.7441,12.7667,25700.0
2007-03-07 12:10:00,22.54,22.56,22.54,22.56,20100.0,12.7667,12.778,12.7667,12.778,20100.0
2007-03-07 12:15:00,22.56,22.56,22.53,22.54,16500.0,12.778,12.778,12.7611,12.7667,16500.0
2007-03-07 12:20:00,22.53,22.54,22.53,22.54,8600.0,12.7611,12.7667,12.7611,12.7667,8600.0
2007-03-07 12:25:00,22.53,22.55,22.53,22.54,17000.0,12.7611,12.7724,12.7611,12.7667,17000.0
2007-03-07 12:30:00,22.54,22.55,22.51,22.51,51700.0,12.7667,12.7724,12.7497,12.7497,51700.0
2007-03-07 12:35:00,22.51,22.52,22.5,22.51,10500.0,12.7497,12.7554,12.7441,12.7497,10500.0
2007-03-07 12:40:00,22.51,22.52,22.5,22.51,22100.0,12.7497,12.7554,12.7441,12.7497,22100.0
2007-03-07 12:45:00,22.51,22.51,22.5,22.51,5300.0,12.7497,12.7497,12.7441,12.7497,5300.0
2007-03-07 12:50:00,22.5,22.52,22.5,22.52,25800.0,12.7441,12.7554,12.7441,12.7554,25800.0
2007-03-07 12:55:00,22.52,22.52,22.51,22.52,15200.0,12.7554,12.7554,12.7497,12.7554,15200.0
2007-03-07 13:00:00,22.51,22.52,22.49,22.5,44200.0,12.7497,12.7554,12.7384,12.7441,44200.0
2007-03-07 13:05:00,22.49,22.5,22.49,22.5,6500.0,12.7384,12.7441,12.7384,12.7441,6500.0
2007-03-07 13:10:00,22.5,22.52,22.49,22.52,82300.0,12.7441,12.7554,12.7384,12.7554,82300.0
2007-03-07 13:15:00,22.52,22.52,22.5,22.52,29200.0,12.7554,12.7554,12.7441,12.7554,29200.0
2007-03-07 13:20:00,22.52,22.52,22.51,22.52,4300.0,12.7554,12.7554,12.7497,12.7554,4300.0
2007-03-07 13:25:00,22.52,22.53,22.51,22.51,37700.0,12.7554,12.7611,12.7497,12.7497,37700.0
2007-03-07 13:30:00,22.51,22.51,22.5,22.5,26400.0,12.7497,12.7497,12.7441,12.7441,26400.0
2007-03-07 13:35:00,22.5,22.54,22.5,22.54,37100.0,12.7441,12.7667,12.7441,12.7667,37100.0
2007-03-07 13:40:00,22.54,22.54,22.52,22.53,43100.0,12.7667,12.7667,12.7554,12.7611,43100.0
2007-03-07 13:45:00,22.52,22.56,22.52,22.56,29800.0,12.7554,12.778,12.7554,12.778,29800.0
2007-03-07 13:50:00,22.56,22.56,22.51,22.52,22600.0,12.778,12.778,12.7497,12.7554,22600.0
2007-03-07 13:55:00,22.52,22.53,22.51,22.52,53100.0,12.7554,12.7611,12.7497,12.7554,53100.0
2007-03-07 14:00:00,22.53,22.53,22.49,22.5,32700.0,12.7611,12.7611,12.7384,12.7441,32700.0
2007-03-07 14:05:00,22.5,22.51,22.5,22.5,12400.0,12.7441,12.7497,12.7441,12.7441,12400.0
2007-03-07 14:10:00,22.5,22.5,22.46,22.49,90600.0,12.7441,12.7441,12.7214,12.7384,90600.0
2007-03-07 14:15:00,22.48,22.49,22.47,22.48,17100.0,12.7327,12.7384,12.7271,12.7327,17100.0
2007-03-07 14:20:00,22.47,22.52,22.47,22.49,68100.0,12.7271,12.7554,12.7271,12.7384,68100.0
2007-03-07 14:25:00,22.49,22.49,22.46,22.46,77200.0,12.7384,12.7384,12.7214,12.7214,77200.0
2007-03-07 14:30:00,22.46,22.49,22.46,22.49,48300.0,12.7214,12.7384,12.7214,12.7384,48300.0
2007-03-07 14:35:00,22.49,22.5,22.48,22.49,17400.0,12.7384,12.7441,12.7327,12.7384,17400.0
2007-03-07 14:40:00,22.49,22.49,22.48,22.48,19700.0,12.7384,12.7384,12.7327,12.7327,19700.0
2007-03-07 14:45:00,22.47,22.48,22.47,22.47,14200.0,12.7271,12.7327,12.7271,12.7271,14200.0
2007-03-07 14:50:00,22.48,22.48,22.45,22.45,40500.0,12.7327,12.7327,12.7157,12.7157,40500.0
2007-03-07 14:55:00,22.45,22.47,22.44,22.45,64400.0,12.7157,12.7271,12.7101,12.7157,64400.0
2007-03-07 15:00:00,22.46,22.47,22.45,22.47,25300.0,12.7214,12.7271,12.7157,12.7271,25300.0
2007-03-07 15:05:00,22.46,22.49,22.46,22.47,28100.0,12.7214,12.7384,12.7214,12.7271,28100.0
2007-03-07 15:10:00,22.47,22.48,22.44,22.46,47100.0,12.7271,12.7327,12.7101,12.7214,47100.0
2007-03-07 15:15:00,22.45,22.49,22.32,22.42,187800.0,12.7157,12.7384,12.6421,12.6987,187800.0
2007-03-07 15:20:00,22.42,22.43,22.39,22.41,84900.0,12.6987,12.7044,12.6818,12.6931,84900.0
2007-03-07 15:25:00,22.39,22.43,22.39,22.39,51600.0,12.6818,12.7044,12.6818,12.6818,51600.0
2007-03-07 15:30:00,22.4,22.4,22.3,22.37,106200.0,12.6874,12.6874,12.6308,12.6704,106200.0
2007-03-07 15:35:00,22.38,22.46,22.38,22.45,66600.0,12.6761,12.7214,12.6761,12.7157,66600.0
2007-03-07 15:40:00,22.46,22.46,22.39,22.4,58500.0,12.7214,12.7214,12.6818,12.6874,58500.0
2007-03-07 15:45:00,22.4,22.41,22.36,22.4,113800.0,12.6874,12.6931,12.6648,12.6874,113800.0
2007-03-07 15:50:00,22.41,22.41,22.35,22.35,95600.0,12.6931,12.6931,12.6591,12.6591,95600.0
2007-03-07 15:55:00,22.35,22.36,22.32,22.33,92700.0,12.6591,12.6648,12.6421,12.6478,92700.0
2007-03-08 09:30:00,22.48,22.5,22.36,22.44,49200.0,12.7327,12.7441,12.6648,12.7101,49200.0
2007-03-08 09:35:00,22.44,22.52,22.43,22.51,12000.0,12.7101,12.7554,12.7044,12.7497,12000.0
2007-03-08 09:40:00,22.52,22.58,22.52,22.54,31900.0,12.7554,12.7894,12.7554,12.7667,31900.0
2007-03-08 09:45:00,22.54,22.58,22.53,22.53,17500.0,12.7667,12.7894,12.7611,12.7611,17500.0
2007-03-08 09:50:00,22.52,22.55,22.48,22.49,18800.0,12.7554,12.7724,12.7327,12.7384,18800.0
2007-03-08 09:55:00,22.49,22.55,22.48,22.48,19200.0,12.7384,12.7724,12.7327,12.7327,19200.0
2007-03-08 10:00:00,22.49,22.5,22.45,22.48,36300.0,12.7384,12.7441,12.7157,12.7327,36300.0
2007-03-08 10:05:00,22.48,22.48,22.37,22.46,116200.0,12.7327,12.7327,12.6704,12.7214,116200.0
2007-03-08 10:10:00,22.46,22.48,22.45,22.47,14600.0,12.7214,12.7327,12.7157,12.7271,14600.0
2007-03-08 10:15:00,22.47,22.51,22.47,22.48,28900.0,12.7271,12.7497,12.7271,12.7327,28900.0
2007-03-08 10:20:00,22.48,22.5,22.46,22.46,22500.0,12.7327,12.7441,12.7214,12.7214,22500.0
2007-03-08 10:25:00,22.47,22.55,22.46,22.54,30700.0,12.7271,12.7724,12.7214,12.7667,30700.0
2007-03-08 10:30:00,22.55,22.56,22.52,22.52,52300.0,12.7724,12.778,12.7554,12.7554,52300.0
2007-03-08 10:35:00,22.53,22.53,22.51,22.52,9400.0,12.7611,12.7611,12.7497,12.7554,9400.0
2007-03-08 10:40:00,22.52,22.52,22.48,22.5,47800.0,12.7554,12.7554,12.7327,12.7441,47800.0
2007-03-08 10:45:00,22.5,22.52,22.49,22.51,71600.0,12.7441,12.7554,12.7384,12.7497,71600.0
2007-03-08 10:50:00,22.5,22.51,22.49,22.51,18000.0,12.7441,12.7497,12.7384,12.7497,18000.0
2007-03-08 10:55:00,22.51,22.51,22.48,22.48,31800.0,12.7497,12.7497,12.7327,12.7327,31800.0
2007-03-08 11:00:00,22.48,22.51,22.48,22.5,35100.0,12.7327,12.7497,12.7327,12.7441,35100.0
2007-03-08 11:05:00,22.5,22.51,22.5,22.5,11200.0,12.7441,12.7497,12.7441,12.7441,11200.0
2007-03-08 11:10:00,22.5,22.52,22.49,22.52,14100.0,12.7441,12.7554,12.7384,12.7554,14100.0
2007-03-08 11:15:00,22.52,22.52,22.5,22.5,26200.0,12.7554,12.7554,12.7441,12.7441,26200.0
2007-03-08 11:20:00,22.5,22.51,22.49,22.5,48300.0,12.7441,12.7497,12.7384,12.7441,48300.0
2007-03-08 11:25:00,22.49,22.51,22.49,22.49,17900.0,12.7384,12.7497,12.7384,12.7384,17900.0
2007-03-08 11:30:00,22.49,22.5,22.49,22.5,2200.0,12.7384,12.7441,12.7384,12.7441,2200.0
2007-03-08 11:35:00,22.5,22.5,22.49,22.49,4400.0,12.7441,12.7441,12.7384,12.7384,4400.0
2007-03-08 11:40:00,22.49,22.5,22.49,22.5,19300.0,12.7384,12.7441,12.7384,12.7441,19300.0
2007-03-08 11:45:00,22.49,22.5,22.49,22.49,21800.0,12.7384,12.7441,12.7384,12.7384,21800.0
2007-03-08 11:50:00,22.49,22.5,22.49,22.5,30300.0,12.7384,12.7441,12.7384,12.7441,30300.0
2007-03-08 11:55:00,22.49,22.5,22.49,22.5,3400.0,12.7384,12.7441,12.7384,12.7441,3400.0
2007-03-08 12:00:00,22.49,22.51,22.49,22.51,15600.0,12.7384,12.7497,12.7384,12.7497,15600.0
2007-03-08 12:05:00,22.51,22.51,22.5,22.51,6300.0,12.7497,12.7497,12.7441,12.7497,6300.0
2007-03-08 12:10:00,22.5,22.51,22.48,22.5,121500.0,12.7441,12.7497,12.7327,12.7441,121500.0
2007-03-08 12:15:00,22.49,22.51,22.49,22.5,50700.0,12.7384,12.7497,12.7384,12.7441,50700.0
2007-03-08 12:20:00,22.5,22.51,22.5,22.5,19500.0,12.7441,12.7497,12.7441,12.7441,19500.0
2007-03-08 12:25:00,22.5,22.51,22.5,22.51,7500.0,12.7441,12.7497,12.7441,12.7497,7500.0
2007-03-08 12:30:00,22.5,22.51,22.49,22.51,8400.0,12.7441,12.7497,12.7384,12.7497,8400.0
2007-03-08 12:35:00,22.5,22.51,22.49,22.51,310500.0,12.7441,12.7497,12.7384,12.7497,310500.0
2007-03-08 12:40:00,22.51,22.51,22.49,22.49,94700.0,12.7497,12.7497,12.7384,12.7384,94700.0
2007-03-08 12:45:00,22.49,22.5,22.48,22.48,235300.0,12.7384,12.7441,12.7327,12.7327,235300.0
2007-03-08 12:50:00,22.48,22.5,22.48,22.48,28600.0,12.7327,12.7441,12.7327,12.7327,28600.0
2007-03-08 12:55:00,22.49,22.49,22.48,22.48,5800.0,12.7384,12.7384,12.7327,12.7327,5800.0
2007-03-08 13:00:00,22.49,22.49,22.48,22.48,10100.0,12.7384,12.7384,12.7327,12.7327,10100.0
2007-03-08 13:05:00,22.48,22.49,22.47,22.48,11200.0,12.7327,12.7384,12.7271,12.7327,11200.0
2007-03-08 13:10:00,22.47,22.47,22.45,22.45,32400.0,12.7271,12.7271,12.7157,12.7157,32400.0
2007-03-08 13:15:00,22.45,22.47,22.45,22.46,14700.0,12.7157,12.7271,12.7157,12.7214,14700.0
2007-03-08 13:20:00,22.47,22.48,22.43,22.43,65800.0,12.7271,12.7327,12.7044,12.7044,65800.0
2007-03-08 13:25:00,22.43,22.43,22.42,22.43,21400.0,12.7044,12.7044,12.6987,12.7044,21400.0
2007-03-08 13:30:00,22.42,22.43,22.41,22.41,13300.0,12.6987,12.7044,12.6931,12.6931,13300.0
2007-03-08 13:35:00,22.41,22.44,22.41,22.44,41700.0,12.6931,12.7101,12.6931,12.7101,41700.0
2007-03-08 13:40:00,22.45,22.48,22.44,22.47,25900.0,12.7157,12.7327,12.7101,12.7271,25900.0
2007-03-08 13:45:00,22.48,22.51,22.47,22.51,28200.0,12.7327,12.7497,12.7271,12.7497,28200.0
2007-03-08 13:50:00,22.5,22.51,22.48,22.48,13200.0,12.7441,12.7497,12.7327,12.7327,13200.0
2007-03-08 13:55:00,22.48,22.49,22.48,22.48,5000.0,12.7327,12.7384,12.7327,12.7327,5000.0
2007-03-08 14:00:00,22.48,22.48,22.47,22.47,12000.0,12.7327,12.7327,12.7271,12.7271,12000.0
2007-03-08 14:05:00,22.48,22.48,22.47,22.47,6200.0,12.7327,12.7327,12.7271,12.7271,6200.0
2007-03-08 14:10:00,22.47,22.48,22.43,22.43,37700.0,12.7271,12.7327,12.7044,12.7044,37700.0
2007-03-08 14:15:00,22.43,22.44,22.43,22.44,14500.0,12.7044,12.7101,12.7044,12.7101,14500.0
2007-03-08 14:20:00,22.43,22.45,22.43,22.44,21100.0,12.7044,12.7157,12.7044,12.7101,21100.0
2007-03-08 14:25:00,22.44,22.46,22.44,22.45,17700.0,12.7101,12.7214,12.7101,12.7157,17700.0
2007-03-08 14:30:00,22.45,22.45,22.4,22.41,37400.0,12.7157,12.7157,12.6874,12.6931,37400.0
2007-03-08 14:35:00,22.41,22.42,22.4,22.41,64800.0,12.6931,12.6987,12.6874,12.6931,64800.0
2007-03-08 14:40:00,22.41,22.45,22.41,22.43,23900.0,12.6931,12.7157,12.6931,12.7044,23900.0
2007-03-08 14:45:00,22.43,22.46,22.43,22.45,28900.0,12.7044,12.7214,12.7044,12.7157,28900.0
2007-03-08 14:50:00,22.44,22.45,22.43,22.43,15800.0,12.7101,12.7157,12.7044,12.7044,15800.0
2007-03-08 14:55:00,22.43,22.47,22.43,22.45,33100.0,12.7044,12.7271,12.7044,12.7157,33100.0
2007-03-08 15:00:00,22.45,22.46,22.44,22.45,28100.0,12.7157,12.7214,12.7101,12.7157,28100.0
2007-03-08 15:05:00,22.45,22.46,22.45,22.45,12900.0,12.7157,12.7214,12.7157,12.7157,12900.0
2007-03-08 15:10:00,22.45,22.46,22.43,22.44,19600.0,12.7157,12.7214,12.7044,12.7101,19600.0
2007-03-08 15:15:00,22.43,22.43,22.42,22.42,12900.0,12.7044,12.7044,12.6987,12.6987,12900.0
2007-03-08 15:20:00,22.42,22.42,22.41,22.41,18100.0,12.6987,12.6987,12.6931,12.6931,18100.0
2007-03-08 15:25:00,22.41,22.44,22.41,22.44,42000.0,12.6931,12.7101,12.6931,12.7101,42000.0
2007-03-08 15:30:00,22.43,22.46,22.43,22.46,16500.0,12.7044,12.7214,12.7044,12.7214,16500.0
2007-03-08 15:35:00,22.45,22.46,22.42,22.42,36600.0,12.7157,12.7214,12.6987,12.6987,36600.0
2007-03-08 15:40:00,22.42,22.45,22.42,22.44,46200.0,12.6987,12.7157,12.6987,12.7101,46200.0
2007-03-08 15:45:00,22.43,22.43,22.41,22.41,101700.0,12.7044,12.7044,12.6931,12.6931,101700.0
2007-03-08 15:50:00,22.41,22.46,22.4,22.4,29200.0,12.6931,12.7214,12.6874,12.6874,29200.0
2007-03-08 15:55:00,22.4,22.44,22.4,22.44,111000.0,12.6874,12.7101,12.6874,12.7101,111000.0
2007-03-09 09:30:00,22.54,22.55,22.47,22.55,34300.0,12.7667,12.7724,12.7271,12.7724,34300.0
2007-03-09 09:35:00,22.53,22.56,22.52,22.52,8200.0,12.7611,12.778,12.7554,12.7554,8200.0
2007-03-09 09:40:00,22.52,22.58,22.51,22.56,14300.0,12.7554,12.7894,12.7497,12.778,14300.0
2007-03-09 09:45:00,22.55,22.57,22.55,22.56,8100.0,12.7724,12.7837,12.7724,12.778,8100.0
2007-03-09 09:50:00,22.56,22.56,22.52,22.52,18800.0,12.778,12.778,12.7554,12.7554,18800.0
2007-03-09 09:55:00,22.53,22.53,22.47,22.48,32700.0,12.7611,12.7611,12.7271,12.7327,32700.0
2007-03-09 10:00:00,22.49,22.49,22.44,22.44,17600.0,12.7384,12.7384,12.7101,12.7101,17600.0
2007-03-09 10:05:00,22.44,22.44,22.41,22.43,29500.0,12.7101,12.7101,12.6931,12.7044,29500.0
2007-03-09 10:10:00,22.42,22.49,22.42,22.49,19500.0,12.6987,12.7384,12.6987,12.7384,19500.0
2007-03-09 10:15:00,22.48,22.48,22.43,22.45,26000.0,12.7327,12.7327,12.7044,12.7157,26000.0
2007-03-09 10:20:00,22.45,22.52,22.45,22.52,14700.0,12.7157,12.7554,12.7157,12.7554,14700.0
2007-03-09 10:25:00,22.52,22.53,22.51,22.52,24000.0,12.7554,12.7611,12.7497,12.7554,24000.0
2007-03-09 10:30:00,22.52,22.53,22.5,22.51,19200.0,12.7554,12.7611,12.7441,12.7497,19200.0
2007-03-09 10:35:00,22.51,22.53,22.5,22.53,9300.0,12.7497,12.7611,12.7441,12.7611,9300.0
2007-03-09 10:40:00,22.53,22.55,22.53,22.55,15100.0,12.7611,12.7724,12.7611,12.7724,15100.0
2007-03-09 10:45:00,22.54,22.54,22.52,22.54,6000.0,12.7667,12.7667,12.7554,12.7667,6000.0
2007-03-09 10:50:00,22.54,22.57,22.53,22.57,10300.0,12.7667,12.7837,12.7611,12.7837,10300.0
2007-03-09 10:55:00,22.57,22.58,22.56,22.57,14000.0,12.7837,12.7894,12.778,12.7837,14000.0
2007-03-09 11:00:00,22.57,22.57,22.54,22.55,18000.0,12.7837,12.7837,12.7667,12.7724,18000.0
2007-03-09 11:05:00,22.54,22.55,22.52,22.52,10400.0,12.7667,12.7724,12.7554,12.7554,10400.0
2007-03-09 11:10:00,22.52,22.55,22.52,22.53,14000.0,12.7554,12.7724,12.7554,12.7611,14000.0
2007-03-09 11:15:00,22.52,22.53,22.52,22.53,8500.0,12.7554,12.7611,12.7554,12.7611,8500.0
2007-03-09 11:20:00,22.53,22.53,22.51,22.51,8800.0,12.7611,12.7611,12.7497,12.7497,8800.0
2007-03-09 11:25:00,22.52,22.52,22.51,22.52,5600.0,12.7554,12.7554,12.7497,12.7554,5600.0
2007-03-09 11:30:00,22.51,22.54,22.51,22.53,19800.0,12.7497,12.7667,12.7497,12.7611,19800.0
2007-03-09 11:35:00,22.53,22.53,22.5,22.53,19800.0,12.7611,12.7611,12.7441,12.7611,19800.0
2007-03-09 11:40:00,22.52,22.53,22.52,22.52,5200.0,12.7554,12.7611,12.7554,12.7554,5200.0
2007-03-09 11:45:00,22.52,22.53,22.52,22.53,5400.0,12.7554,12.7611,12.7554,12.7611,5400.0
2007-03-09 11:50:00,22.53,22.53,22.49,22.49,18600.0,12.7611,12.7611,12.7384,12.7384,18600.0
2007-03-09 11:55:00,22.49,22.5,22.48,22.49,4300.0,12.7384,12.7441,12.7327,12.7384,4300.0
2007-03-09 12:00:00,22.49,22.49,22.45,22.45,24600.0,12.7384,12.7384,12.7157,12.7157,24600.0
2007-03-09 12:05:00,22.45,22.46,22.45,22.46,9800.0,12.7157,12.7214,12.7157,12.7214,9800.0
2007-03-09 12:10:00,22.45,22.47,22.44,22.47,20000.0,12.7157,12.7271,12.7101,12.7271,20000.0
2007-03-09 12:15:00,22.47,22.47,22.44,22.46,23000.0,12.7271,12.7271,12.7101,12.7214,23000.0
2007-03-09 12:20:00,22.45,22.46,22.44,22.46,12100.0,12.7157,12.7214,12.7101,12.7214,12100.0
2007-03-09 12:25:00,22.47,22.5,22.47,22.5,7300.0,12.7271,12.7441,12.7271,12.7441,7300.0
2007-03-09 12:30:00,22.49,22.51,22.49,22.5,6700.0,12.7384,12.7497,12.7384,12.7441,6700.0
2007-03-09 12:35:00,22.51,22.51,22.48,22.49,14100.0,12.7497,12.7497,12.7327,12.7384,14100.0
2007-03-09 12:40:00,22.49,22.49,22.44,22.45,12600.0,12.7384,12.7384,12.7101,12.7157,12600.0
2007-03-09 12:45:00,22.44,22.45,22.43,22.43,7200.0,12.7101,12.7157,12.7044,12.7044,7200.0
2007-03-09 12:50:00,22.44,22.44,22.43,22.44,4400.0,12.7101,12.7101,12.7044,12.7101,4400.0
2007-03-09 12:55:00,22.44,22.44,22.41,22.42,16300.0,12.7101,12.7101,12.6931,12.6987,16300.0
2007-03-09 13:00:00,22.41,22.44,22.41,22.44,17900.0,12.6931,12.7101,12.6931,12.7101,17900.0
2007-03-09 13:05:00,22.44,22.48,22.44,22.47,32600.0,12.7101,12.7327,12.7101,12.7271,32600.0
2007-03-09 13:10:00,22.47,22.49,22.45,22.48,35300.0,12.7271,12.7384,12.7157,12.7327,35300.0
2007-03-09 13:15:00,22.49,22.49,22.44,22.45,12000.0,12.7384,12.7384,12.7101,12.7157,12000.0
2007-03-09 13:20:00,22.45,22.46,22.41,22.42,22800.0,12.7157,12.7214,12.6931,12.6987,22800.0
2007-03-09 13:25:00,22.42,22.44,22.42,22.43,12500.0,12.6987,12.7101,12.6987,12.7044,12500.0
2007-03-09 13:30:00,22.44,22.46,22.44,22.45,21500.0,12.7101,12.7214,12.7101,12.7157,21500.0
2007-03-09 13:35:00,22.44,22.45,22.41,22.42,8400.0,12.7101,12.7157,12.6931,12.6987,8400.0
2007-03-09 13:40:00,22.42,22.43,22.41,22.42,12300.0,12.6987,12.7044,12.6931,12.6987,12300.0
2007-03-09 13:45:00,22.43,22.44,22.42,22.43,5200.0,12.7044,12.7101,12.6987,12.7044,5200.0
2007-03-09 13:50:00,22.43,22.44,22.42,22.43,22300.0,12.7044,12.7101,12.6987,12.7044,22300.0
2007-03-09 13:55:00,22.43,22.43,22.41,22.41,11800.0,12.7044,12.7044,12.6931,12.6931,11800.0
2007-03-09 14:00:00,22.41,22.41,22.37,22.38,20500.0,12.6931,12.6931,12.6704,12.6761,20500.0
2007-03-09 14:05:00,22.38,22.41,22.38,22.41,13600.0,12.6761,12.6931,12.6761,12.6931,13600.0
2007-03-09 14:10:00,22.42,22.42,22.41,22.42,9500.0,12.6987,12.6987,12.6931,12.6987,9500.0
2007-03-09 14:15:00,22.42,22.42,22.4,22.41,4000.0,12.6987,12.6987,12.6874,12.6931,4000.0
2007-03-09 14:20:00,22.41,22.41,22.38,22.39,10300.0,12.6931,12.6931,12.6761,12.6818,10300.0
2007-03-09 14:25:00,22.38,22.39,22.36,22.37,16400.0,12.6761,12.6818,12.6648,12.6704,16400.0
2007-03-09 14:30:00,22.37,22.4,22.36,22.36,36600.0,12.6704,12.6874,12.6648,12.6648,36600.0
2007-03-09 14:35:00,22.36,22.43,22.35,22.42,27600.0,12.6648,12.7044,12.6591,12.6987,27600.0
2007-03-09 14:40:00,22.43,22.43,22.42,22.42,17500.0,12.7044,12.7044,12.6987,12.6987,17500.0
2007-03-09 14:45:00,22.41,22.42,22.41,22.42,7300.0,12.6931,12.6987,12.6931,12.6987,7300.0
2007-03-09 14:50:00,22.41,22.42,22.41,22.42,9600.0,12.6931,12.6987,12.6931,12.6987,9600.0
2007-03-09 14:55:00,22.41,22.42,22.4,22.42,20400.0,12.6931,12.6987,12.6874,12.6987,20400.0
2007-03-09 15:00:00,22.42,22.43,22.41,22.43,15600.0,12.6987,12.7044,12.6931,12.7044,15600.0
2007-03-09 15:05:00,22.43,22.44,22.43,22.44,17700.0,12.7044,12.7101,12.7044,12.7101,17700.0
2007-03-09 15:10:00,22.44,22.44,22.43,22.44,6300.0,12.7101,12.7101,12.7044,12.7101,6300.0
2007-03-09 15:15:00,22.44,22.44,22.43,22.44,9000.0,12.7101,12.7101,12.7044,12.7101,9000.0
2007-03-09 15:20:00,22.44,22.45,22.42,22.43,21400.0,12.7101,12.7157,12.6987,12.7044,21400.0
2007-03-09 15:25:00,22.43,22.43,22.42,22.43,6800.0,12.7044,12.7044,12.6987,12.7044,6800.0
2007-03-09 15:30:00,22.43,22.43,22.42,22.43,7700.0,12.7044,12.7044,12.6987,12.7044,7700.0
2007-03-09 15:35:00,22.42,22.44,22.42,22.44,16200.0,12.6987,12.7101,12.6987,12.7101,16200.0
2007-03-09 15:40:00,22.44,22.44,22.43,22.43,17300.0,12.7101,12.7101,12.7044,12.7044,17300.0
2007-03-09 15:45:00,22.44,22.46,22.41,22.45,21000.0,12.7101,12.7214,12.6931,12.7157,21000.0
2007-03-09 15:50:00,22.46,22.48,22.44,22.45,37200.0,12.7214,12.7327,12.7101,12.7157,37200.0
2007-03-09 15:55:00,22.45,22.45,22.42,22.45,55200.0,12.7157,12.7157,12.6987,12.7157,55200.0
2007-03-12 09:30:00,22.36,22.45,22.36,22.44,32000.0,12.6648,12.7157,12.6648,12.7101,32000.0
2007-03-12 09:35:00,22.48,22.49,22.36,22.39,18800.0,12.7327,12.7384,12.6648,12.6818,18800.0
2007-03-12 09:40:00,22.38,22.42,22.36,22.4,22400.0,12.6761,12.6987,12.6648,12.6874,22400.0
2007-03-12 09:45:00,22.4,22.4,22.32,22.35,48900.0,12.6874,12.6874,12.6421,12.6591,48900.0
2007-03-12 09:50:00,22.34,22.37,22.32,22.35,25300.0,12.6534,12.6704,12.6421,12.6591,25300.0
2007-03-12 09:55:00,22.35,22.35,22.32,22.32,10700.0,12.6591,12.6591,12.6421,12.6421,10700.0
2007-03-12 10:00:00,22.32,22.33,22.3,22.33,26300.0,12.6421,12.6478,12.6308,12.6478,26300.0
2007-03-12 10:05:00,22.33,22.36,22.31,22.35,29600.0,12.6478,12.6648,12.6364,12.6591,29600.0
2007-03-12 10:10:00,22.34,22.37,22.34,22.35,18500.0,12.6534,12.6704,12.6534,12.6591,18500.0
2007-03-12 10:15:00,22.35,22.36,22.34,22.35,25800.0,12.6591,12.6648,12.6534,12.6591,25800.0
2007-03-12 10:20:00,22.35,22.38,22.34,22.36,27700.0,12.6591,12.6761,12.6534,12.6648,27700.0
2007-03-12 10:25:00,22.36,22.36,22.35,22.36,7000.0,12.6648,12.6648,12.6591,12.6648,7000.0
2007-03-12 10:30:00,22.34,22.34,22.32,22.33,14200.0,12.6534,12.6534,12.6421,12.6478,14200.0
2007-03-12 10:35:00,22.33,22.35,22.32,22.34,24200.0,12.6478,12.6591,12.6421,12.6534,24200.0
2007-03-12 10:40:00,22.33,22.34,22.3,22.31,23300.0,12.6478,12.6534,12.6308,12.6364,23300.0
2007-03-12 10:45:00,22.31,22.31,22.3,22.3,7000.0,12.6364,12.6364,12.6308,12.6308,7000.0
2007-03-12 10:50:00,22.31,22.32,22.3,22.31,23700.0,12.6364,12.6421,12.6308,12.6364,23700.0
2007-03-12 10:55:00,22.31,22.32,22.3,22.3,16000.0,12.6364,12.6421,12.6308,12.6308,16000.0
2007-03-12 11:00:00,22.31,22.31,22.27,22.28,35300.0,12.6364,12.6364,12.6138,12.6195,35300.0
2007-03-12 11:05:00,22.27,22.28,22.27,22.27,19400.0,12.6138,12.6195,12.6138,12.6138,19400.0
2007-03-12 11:10:00,22.27,22.27,22.24,22.24,33400.0,12.6138,12.6138,12.5968,12.5968,33400.0
2007-03-12 11:15:00,22.24,22.25,22.23,22.24,34200.0,12.5968,12.6025,12.5911,12.5968,34200.0
2007-03-12 11:20:00,22.24,22.24,22.22,22.22,14300.0,12.5968,12.5968,12.5855,12.5855,14300.0
2007-03-12 11:25:00,22.23,22.23,22.2,22.21,24100.0,12.5911,12.5911,12.5741,12.5798,24100.0
2007-03-12 11:30:00,22.21,22.21,22.19,22.21,31600.0,12.5798,12.5798,12.5685,12.5798,31600.0
2007-03-12 11:35:00,22.2,22.22,22.2,22.21,33200.0,12.5741,12.5855,12.5741,12.5798,33200.0
2007-03-12 11:40:00,22.21,22.22,22.21,22.22,9700.0,12.5798,12.5855,12.5798,12.5855,9700.0
2007-03-12 11:45:00,22.21,22.22,22.2,22.2,16100.0,12.5798,12.5855,12.5741,12.5741,16100.0
2007-03-12 11:50:00,22.2,22.21,22.2,22.21,10300.0,12.5741,12.5798,12.5741,12.5798,10300.0
2007-03-12 11:55:00,22.2,22.21,22.18,22.18,61900.0,12.5741,12.5798,12.5628,12.5628,61900.0
2007-03-12 12:00:00,22.19,22.27,22.19,22.27,101100.0,12.5685,12.6138,12.5685,12.6138,101100.0
2007-03-12 12:05:00,22.27,22.28,22.26,22.28,11600.0,12.6138,12.6195,12.6081,12.6195,11600.0
2007-03-12 12:10:00,22.27,22.33,22.27,22.3,36100.0,12.6138,12.6478,12.6138,12.6308,36100.0
2007-03-12 12:15:00,22.31,22.31,22.29,22.3,23100.0,12.6364,12.6364,12.6251,12.6308,23100.0
2007-03-12 12:20:00,22.3,22.3,22.28,22.28,12700.0,12.6308,12.6308,12.6195,12.6195,12700.0
2007-03-12 12:25:00,22.28,22.29,22.28,22.28,4500.0,12.6195,12.6251,12.6195,12.6195,4500.0
2007-03-12 12:30:00,22.29,22.29,22.28,22.28,4300.0,12.6251,12.6251,12.6195,12.6195,4300.0
2007-03-12 12:35:00,22.28,22.29,22.27,22.27,17000.0,12.6195,12.6251,12.6138,12.6138,17000.0
2007-03-12 12:40:00,22.27,22.28,22.25,22.26,25600.0,12.6138,12.6195,12.6025,12.6081,25600.0
2007-03-12 12:45:00,22.26,22.26,22.25,22.25,31600.0,12.6081,12.6081,12.6025,12.6025,31600.0
2007-03-12 12:50:00,22.25,22.26,22.25,22.25,31300.0,12.6025,12.6081,12.6025,12.6025,31300.0
2007-03-12 12:55:00,22.26,22.27,22.25,22.27,19100.0,12.6081,12.6138,12.6025,12.6138,19100.0
2007-03-12 13:00:00,22.27,22.27,22.25,22.26,19300.0,12.6138,12.6138,12.6025,12.6081,19300.0
2007-03-12 13:05:00,22.25,22.25,22.23,22.24,47300.0,12.6025,12.6025,12.5911,12.5968,47300.0
2007-03-12 13:10:00,22.23,22.24,22.2,22.23,44100.0,12.5911,12.5968,12.5741,12.5911,44100.0
2007-03-12 13:15:00,22.22,22.23,22.2,22.21,20400.0,12.5855,12.5911,12.5741,12.5798,20400.0
2007-03-12 13:20:00,22.2,22.21,22.19,22.2,44900.0,12.5741,12.5798,12.5685,12.5741,44900.0
2007-03-12 13:25:00,22.2,22.21,22.18,22.19,40400.0,12.5741,12.5798,12.5628,12.5685,40400.0
2007-03-12 13:30:00,22.19,22.19,22.16,22.17,39200.0,12.5685,12.5685,12.5515,12.5571,39200.0
2007-03-12 13:35:00,22.17,22.22,22.17,22.22,68700.0,12.5571,12.5855,12.5571,12.5855,68700.0
2007-03-12 13:40:00,22.21,22.26,22.21,22.25,74800.0,12.5798,12.6081,12.5798,12.6025,74800.0
2007-03-12 13:45:00,22.25,22.26,22.25,22.26,33300.0,12.6025,12.6081,12.6025,12.6081,33300.0
2007-03-12 13:50:00,22.26,22.26,22.24,22.24,31200.0,12.6081,12.6081,12.5968,12.5968,31200.0
2007-03-12 13:55:00,22.24,22.25,22.24,22.24,8900.0,12.5968,12.6025,12.5968,12.5968,8900.0
2007-03-12 14:00:00,22.25,22.27,22.24,22.27,43700.0,12.6025,12.6138,12.5968,12.6138,43700.0
2007-03-12 14:05:00,22.28,22.35,22.28,22.35,57200.0,12.6195,12.6591,12.6195,12.6591,57200.0
2007-03-12 14:10:00,22.34,22.35,22.3,22.3,30500.0,12.6534,12.6591,12.6308,12.6308,30500.0
2007-03-12 14:15:00,22.3,22.31,22.29,22.3,21300.0,12.6308,12.6364,12.6251,12.6308,21300.0
2007-03-12 14:20:00,22.3,22.33,22.29,22.32,63200.0,12.6308,12.6478,12.6251,12.6421,63200.0
2007-03-12 14:25:00,22.32,22.35,22.32,22.35,17000.0,12.6421,12.6591,12.6421,12.6591,17000.0
2007-03-12 14:30:00,22.34,22.37,22.34,22.35,20500.0,12.6534,12.6704,12.6534,12.6591,20500.0
2007-03-12 14:35:00,22.36,22.37,22.35,22.37,16400.0,12.6648,12.6704,12.6591,12.6704,16400.0
2007-03-12 14:40:00,22.36,22.39,22.36,22.39,16400.0,12.6648,12.6818,12.6648,12.6818,16400.0
2007-03-12 14:45:00,22.39,22.39,22.37,22.38,16800.0,12.6818,12.6818,12.6704,12.6761,16800.0
2007-03-12 14:50:00,22.38,22.38,22.37,22.38,15100.0,12.6761,12.6761,12.6704,12.6761,15100.0
2007-03-12 14:55:00,22.37,22.4,22.37,22.39,26200.0,12.6704,12.6874,12.6704,12.6818,26200.0
2007-03-12 15:00:00,22.39,22.4,22.39,22.39,15900.0,12.6818,12.6874,12.6818,12.6818,15900.0
2007-03-12 15:05:00,22.38,22.39,22.38,22.39,21600.0,12.6761,12.6818,12.6761,12.6818,21600.0
2007-03-12 15:10:00,22.4,22.4,22.39,22.4,9800.0,12.6874,12.6874,12.6818,12.6874,9800.0
2007-03-12 15:15:00,22.4,22.42,22.39,22.42,30700.0,12.6874,12.6987,12.6818,12.6987,30700.0
2007-03-12 15:20:00,22.42,22.45,22.41,22.44,43000.0,12.6987,12.7157,12.6931,12.7101,43000.0
2007-03-12 15:25:00,22.44,22.45,22.43,22.44,33600.0,12.7101,12.7157,12.7044,12.7101,33600.0
2007-03-12 15:30:00,22.43,22.44,22.42,22.42,23000.0,12.7044,12.7101,12.6987,12.6987,23000.0
2007-03-12 15:35:00,22.43,22.43,22.38,22.38,49400.0,12.7044,12.7044,12.6761,12.6761,49400.0
2007-03-12 15:40:00,22.38,22.39,22.37,22.37,35800.0,12.6761,12.6818,12.6704,12.6704,35800.0
2007-03-12 15:45:00,22.38,22.42,22.37,22.42,35600.0,12.6761,12.6987,12.6704,12.6987,35600.0
2007-03-12 15:50:00,22.42,22.44,22.27,22.43,53000.0,12.6987,12.7101,12.6138,12.7044,53000.0
2007-03-12 15:55:00,22.43,22.43,22.39,22.41,75600.0,12.7044,12.7044,12.6818,12.6931,75600.0
2007-03-13 09:30:00,22.23,22.27,22.2,22.22,40700.0,12.5911,12.6138,12.5741,12.5855,40700.0
2007-03-13 09:35:00,22.22,22.23,22.16,22.17,19100.0,12.5855,12.5911,12.5515,12.5571,19100.0
2007-03-13 09:40:00,22.17,22.19,22.13,22.15,22900.0,12.5571,12.5685,12.5345,12.5458,22900.0
2007-03-13 09:45:00,22.15,22.17,22.11,22.17,31000.0,12.5458,12.5571,12.5232,12.5571,31000.0
2007-03-13 09:50:00,22.16,22.22,22.15,22.21,23600.0,12.5515,12.5855,12.5458,12.5798,23600.0
2007-03-13 09:55:00,22.2,22.23,22.2,22.22,16500.0,12.5741,12.5911,12.5741,12.5855,16500.0
2007-03-13 10:00:00,22.22,22.24,22.2,22.2,34600.0,12.5855,12.5968,12.5741,12.5741,34600.0
2007-03-13 10:05:00,22.2,22.21,22.2,22.2,18600.0,12.5741,12.5798,12.5741,12.5741,18600.0
2007-03-13 10:10:00,22.21,22.21,22.2,22.2,33300.0,12.5798,12.5798,12.5741,12.5741,33300.0
2007-03-13 10:15:00,22.21,22.25,22.2,22.25,64400.0,12.5798,12.6025,12.5741,12.6025,64400.0
2007-03-13 10:20:00,22.26,22.28,22.23,22.24,29100.0,12.6081,12.6195,12.5911,12.5968,29100.0
2007-03-13 10:25:00,22.23,22.23,22.2,22.2,70100.0,12.5911,12.5911,12.5741,12.5741,70100.0
2007-03-13 10:30:00,22.19,22.22,22.19,22.2,18900.0,12.5685,12.5855,12.5685,12.5741,18900.0
2007-03-13 10:35:00,22.2,22.21,22.17,22.18,15600.0,12.5741,12.5798,12.5571,12.5628,15600.0
2007-03-13 10:40:00,22.18,22.19,22.17,22.17,15900.0,12.5628,12.5685,12.5571,12.5571,15900.0
2007-03-13 10:45:00,22.17,22.2,22.17,22.18,16400.0,12.5571,12.5741,12.5571,12.5628,16400.0
2007-03-13 10:50:00,22.19,22.19,22.18,22.19,11000.0,12.5685,12.5685,12.5628,12.5685,11000.0
2007-03-13 10:55:00,22.19,22.21,22.18,22.2,22700.0,12.5685,12.5798,12.5628,12.5741,22700.0
2007-03-13 11:00:00,22.2,22.21,22.2,22.21,10500.0,12.5741,12.5798,12.5741,12.5798,10500.0
2007-03-13 11:05:00,22.2,22.23,22.2,22.22,15400.0,12.5741,12.5911,12.5741,12.5855,15400.0
2007-03-13 11:10:00,22.22,22.25,22.22,22.24,24200.0,12.5855,12.6025,12.5855,12.5968,24200.0
2007-03-13 11:15:00,22.23,22.24,22.23,22.24,4500.0,12.5911,12.5968,12.5911,12.5968,4500.0
2007-03-13 11:20:00,22.23,22.26,22.23,22.24,37900.0,12.5911,12.6081,12.5911,12.5968,37900.0
2007-03-13 11:25:00,22.24,22.25,22.23,22.23,8500.0,12.5968,12.6025,12.5911,12.5911,8500.0
2007-03-13 11:30:00,22.23,22.24,22.23,22.23,8900.0,12.5911,12.5968,12.5911,12.5911,8900.0
2007-03-13 11:35:00,22.23,22.24,22.23,22.24,4600.0,12.5911,12.5968,12.5911,12.5968,4600.0
2007-03-13 11:40:00,22.23,22.24,22.22,22.23,112100.0,12.5911,12.5968,12.5855,12.5911,112100.0
2007-03-13 11:45:00,22.23,22.24,22.22,22.22,17900.0,12.5911,12.5968,12.5855,12.5855,17900.0
2007-03-13 11:50:00,22.22,22.23,22.21,22.21,9700.0,12.5855,12.5911,12.5798,12.5798,9700.0
2007-03-13 11:55:00,22.21,22.22,22.21,22.21,7900.0,12.5798,12.5855,12.5798,12.5798,7900.0
2007-03-13 12:00:00,22.21,22.22,22.21,22.22,10200.0,12.5798,12.5855,12.5798,12.5855,10200.0
2007-03-13 12:05:00,22.22,22.22,22.19,22.19,34800.0,12.5855,12.5855,12.5685,12.5685,34800.0
2007-03-13 12:10:00,22.19,22.2,22.18,22.18,26200.0,12.5685,12.5741,12.5628,12.5628,26200.0
2007-03-13 12:15:00,22.18,22.18,22.15,22.16,112600.0,12.5628,12.5628,12.5458,12.5515,112600.0
2007-03-13 12:20:00,22.16,22.17,22.13,22.13,68700.0,12.5515,12.5571,12.5345,12.5345,68700.0
2007-03-13 12:25:00,22.14,22.14,22.08,22.08,77400.0,12.5402,12.5402,12.5062,12.5062,77400.0
2007-03-13 12:30:00,22.07,22.12,22.05,22.09,131100.0,12.5005,12.5288,12.4892,12.5118,131100.0
2007-03-13 12:35:00,22.09,22.14,22.09,22.13,22300.0,12.5118,12.5402,12.5118,12.5345,22300.0
2007-03-13 12:40:00,22.13,22.13,22.06,22.08,67700.0,12.5345,12.5345,12.4948,12.5062,67700.0
2007-03-13 12:45:00,22.09,22.11,22.09,22.09,39300.0,12.5118,12.5232,12.5118,12.5118,39300.0
2007-03-13 12:50:00,22.1,22.1,22.07,22.08,19200.0,12.5175,12.5175,12.5005,12.5062,19200.0
2007-03-13 12:55:00,22.07,22.07,21.98,22.01,113400.0,12.5005,12.5005,12.4495,12.4665,113400.0
2007-03-13 13:00:00,22.0,22.03,22.0,22.02,33200.0,12.4609,12.4779,12.4609,12.4722,33200.0
2007-03-13 13:05:00,22.03,22.04,22.0,22.04,31900.0,12.4779,12.4835,12.4609,12.4835,31900.0
2007-03-13 13:10:00,22.04,22.05,22.02,22.04,30700.0,12.4835,12.4892,12.4722,12.4835,30700.0
2007-03-13 13:15:00,22.05,22.05,22.02,22.02,14400.0,12.4892,12.4892,12.4722,12.4722,14400.0
2007-03-13 13:20:00,22.03,22.03,21.97,21.98,69800.0,12.4779,12.4779,12.4439,12.4495,69800.0
2007-03-13 13:25:00,21.98,21.99,21.96,21.96,38400.0,12.4495,12.4552,12.4382,12.4382,38400.0
2007-03-13 13:30:00,21.96,21.97,21.91,21.92,56200.0,12.4382,12.4439,12.4099,12.4155,56200.0
2007-03-13 13:35:00,21.93,21.95,21.9,21.95,75700.0,12.4212,12.4325,12.4042,12.4325,75700.0
2007-03-13 13:40:00,21.94,22.03,21.93,21.96,65900.0,12.4269,12.4779,12.4212,12.4382,65900.0
2007-03-13 13:45:00,21.96,21.98,21.93,21.95,29500.0,12.4382,12.4495,12.4212,12.4325,29500.0
2007-03-13 13:50:00,21.95,21.95,21.91,21.92,27800.0,12.4325,12.4325,12.4099,12.4155,27800.0
2007-03-13 13:55:00,21.91,21.99,21.91,21.98,34500.0,12.4099,12.4552,12.4099,12.4495,34500.0
2007-03-13 14:00:00,21.98,21.99,21.92,21.94,26300.0,12.4495,12.4552,12.4155,12.4269,26300.0
2007-03-13 14:05:00,21.93,21.93,21.89,21.9,58700.0,12.4212,12.4212,12.3986,12.4042,58700.0
2007-03-13 14:10:00,21.9,21.9,21.85,21.85,55200.0,12.4042,12.4042,12.3759,12.3759,55200.0
2007-03-13 14:15:00,21.85,21.89,21.85,21.88,44100.0,12.3759,12.3986,12.3759,12.3929,44100.0
2007-03-13 14:20:00,21.89,21.9,21.87,21.87,24400.0,12.3986,12.4042,12.3872,12.3872,24400.0
2007-03-13 14:25:00,21.88,21.88,21.87,21.87,13000.0,12.3929,12.3929,12.3872,12.3872,13000.0
2007-03-13 14:30:00,21.88,21.92,21.87,21.92,32500.0,12.3929,12.4155,12.3872,12.4155,32500.0
2007-03-13 14:35:00,21.92,21.92,21.9,21.9,18100.0,12.4155,12.4155,12.4042,12.4042,18100.0
2007-03-13 14:40:00,21.89,21.93,21.89,21.93,21000.0,12.3986,12.4212,12.3986,12.4212,21000.0
2007-03-13 14:45:00,21.92,21.93,21.9,21.9,21100.0,12.4155,12.4212,12.4042,12.4042,21100.0
2007-03-13 14:50:00,21.9,21.92,21.9,21.9,19400.0,12.4042,12.4155,12.4042,12.4042,19400.0
2007-03-13 14:55:00,21.9,21.91,21.85,21.85,36200.0,12.4042,12.4099,12.3759,12.3759,36200.0
2007-03-13 15:00:00,21.85,21.85,21.79,21.79,41800.0,12.3759,12.3759,12.3419,12.3419,41800.0
2007-03-13 15:05:00,21.79,21.83,21.77,21.82,40500.0,12.3419,12.3646,12.3306,12.3589,40500.0
2007-03-13 15:10:00,21.81,21.82,21.79,21.79,46500.0,12.3532,12.3589,12.3419,12.3419,46500.0
2007-03-13 15:15:00,21.8,21.8,21.78,21.8,24700.0,12.3476,12.3476,12.3363,12.3476,24700.0
2007-03-13 15:20:00,21.8,21.84,21.79,21.84,42900.0,12.3476,12.3702,12.3419,12.3702,42900.0
2007-03-13 15:25:00,21.84,21.91,21.84,21.84,66600.0,12.3702,12.4099,12.3702,12.3702,66600.0
2007-03-13 15:30:00,21.84,21.86,21.81,21.86,40300.0,12.3702,12.3816,12.3532,12.3816,40300.0
2007-03-13 15:35:00,21.86,21.86,21.84,21.84,42600.0,12.3816,12.3816,12.3702,12.3702,42600.0
2007-03-13 15:40:00,21.85,21.85,21.8,21.82,87200.0,12.3759,12.3759,12.3476,12.3589,87200.0
2007-03-13 15:45:00,21.82,21.85,21.82,21.82,52300.0,12.3589,12.3759,12.3589,12.3589,52300.0
2007-03-13 15:50:00,21.82,21.88,21.78,21.78,50500.0,12.3589,12.3929,12.3363,12.3363,50500.0
2007-03-13 15:55:00,21.78,21.8,21.76,21.77,119300.0,12.3363,12.3476,12.3249,12.3306,119300.0
2007-03-14 09:30:00,21.58,21.7,21.55,21.7,147500.0,12.223,12.2909,12.206,12.2909,147500.0
2007-03-14 09:35:00,21.7,21.72,21.57,21.58,157600.0,12.2909,12.3023,12.2173,12.223,157600.0
2007-03-14 09:40:00,21.57,21.59,21.46,21.49,179500.0,12.2173,12.2286,12.155,12.172,179500.0
2007-03-14 09:45:00,21.5,21.5,21.45,21.46,125200.0,12.1777,12.1777,12.1493,12.155,125200.0
2007-03-14 09:50:00,21.46,21.46,21.28,21.31,262300.0,12.155,12.155,12.0531,12.07,262300.0
2007-03-14 09:55:00,21.31,21.41,21.29,21.4,123200.0,12.07,12.1267,12.0587,12.121,123200.0
2007-03-14 10:00:00,21.4,21.42,21.33,21.33,76900.0,12.121,12.1323,12.0814,12.0814,76900.0
2007-03-14 10:05:00,21.33,21.37,21.3,21.35,63000.0,12.0814,12.104,12.0644,12.0927,63000.0
2007-03-14 10:10:00,21.36,21.44,21.35,21.44,64600.0,12.0984,12.1437,12.0927,12.1437,64600.0
2007-03-14 10:15:00,21.45,21.45,21.4,21.41,46100.0,12.1493,12.1493,12.121,12.1267,46100.0
2007-03-14 10:20:00,21.41,21.43,21.39,21.4,49600.0,12.1267,12.138,12.1154,12.121,49600.0
2007-03-14 10:25:00,21.39,21.41,21.39,21.4,65600.0,12.1154,12.1267,12.1154,12.121,65600.0
2007-03-14 10:30:00,21.39,21.44,21.39,21.43,58100.0,12.1154,12.1437,12.1154,12.138,58100.0
2007-03-14 10:35:00,21.43,21.51,21.43,21.45,186200.0,12.138,12.1833,12.138,12.1493,186200.0
2007-03-14 10:40:00,21.45,21.45,21.41,21.42,66200.0,12.1493,12.1493,12.1267,12.1323,66200.0
2007-03-14 10:45:00,21.42,21.43,21.41,21.42,43600.0,12.1323,12.138,12.1267,12.1323,43600.0
2007-03-14 10:50:00,21.42,21.49,21.42,21.47,151100.0,12.1323,12.172,12.1323,12.1607,151100.0
2007-03-14 10:55:00,21.46,21.46,21.41,21.45,85800.0,12.155,12.155,12.1267,12.1493,85800.0
2007-03-14 11:00:00,21.45,21.45,21.38,21.4,128300.0,12.1493,12.1493,12.1097,12.121,128300.0
2007-03-14 11:05:00,21.4,21.44,21.39,21.44,48800.0,12.121,12.1437,12.1154,12.1437,48800.0
2007-03-14 11:10:00,21.44,21.46,21.43,21.46,36600.0,12.1437,12.155,12.138,12.155,36600.0
2007-03-14 11:15:00,21.45,21.47,21.43,21.45,112300.0,12.1493,12.1607,12.138,12.1493,112300.0
2007-03-14 11:20:00,21.45,21.45,21.41,21.44,157200.0,12.1493,12.1493,12.1267,12.1437,157200.0
2007-03-14 11:25:00,21.44,21.44,21.39,21.39,44300.0,12.1437,12.1437,12.1154,12.1154,44300.0
2007-03-14 11:30:00,21.4,21.4,21.31,21.32,91300.0,12.121,12.121,12.07,12.0757,91300.0
2007-03-14 11:35:00,21.32,21.35,21.31,21.34,90100.0,12.0757,12.0927,12.07,12.087,90100.0
2007-03-14 11:40:00,21.33,21.38,21.33,21.35,56900.0,12.0814,12.1097,12.0814,12.0927,56900.0
2007-03-14 11:45:00,21.34,21.35,21.3,21.32,55000.0,12.087,12.0927,12.0644,12.0757,55000.0
2007-03-14 11:50:00,21.32,21.33,21.3,21.33,74100.0,12.0757,12.0814,12.0644,12.0814,74100.0
2007-03-14 11:55:00,21.32,21.35,21.3,21.3,73900.0,12.0757,12.0927,12.0644,12.0644,73900.0
2007-03-14 12:00:00,21.31,21.31,21.27,21.27,137300.0,12.07,12.07,12.0474,12.0474,137300.0
2007-03-14 12:05:00,21.27,21.28,21.25,21.26,131800.0,12.0474,12.0531,12.0361,12.0417,131800.0
2007-03-14 12:10:00,21.26,21.26,21.22,21.22,71900.0,12.0417,12.0417,12.0191,12.0191,71900.0
2007-03-14 12:15:00,21.23,21.24,21.2,21.22,184600.0,12.0247,12.0304,12.0077,12.0191,184600.0
2007-03-14 12:20:00,21.21,21.22,21.16,21.16,62400.0,12.0134,12.0191,11.9851,11.9851,62400.0
2007-03-14 12:25:00,21.17,21.17,21.16,21.17,38900.0,11.9907,11.9907,11.9851,11.9907,38900.0
2007-03-14 12:30:00,21.16,21.18,21.16,21.17,31600.0,11.9851,11.9964,11.9851,11.9907,31600.0
2007-03-14 12:35:00,21.18,21.18,21.17,21.18,87800.0,11.9964,11.9964,11.9907,11.9964,87800.0
2007-03-14 12:40:00,21.18,21.2,21.18,21.19,196300.0,11.9964,12.0077,11.9964,12.0021,196300.0
2007-03-14 12:45:00,21.2,21.21,21.19,21.19,49700.0,12.0077,12.0134,12.0021,12.0021,49700.0
2007-03-14 12:50:00,21.19,21.2,21.15,21.17,75100.0,12.0021,12.0077,11.9794,11.9907,75100.0
2007-03-14 12:55:00,21.18,21.22,21.17,21.2,69600.0,11.9964,12.0191,11.9907,12.0077,69600.0
2007-03-14 13:00:00,21.21,21.23,21.2,21.22,50600.0,12.0134,12.0247,12.0077,12.0191,50600.0
2007-03-14 13:05:00,21.22,21.29,21.22,21.22,212600.0,12.0191,12.0587,12.0191,12.0191,212600.0
2007-03-14 13:10:00,21.22,21.36,21.22,21.28,147200.0,12.0191,12.0984,12.0191,12.0531,147200.0
2007-03-14 13:15:00,21.29,21.29,21.21,21.27,113200.0,12.0587,12.0587,12.0134,12.0474,113200.0
2007-03-14 13:20:00,21.28,21.33,21.24,21.32,221000.0,12.0531,12.0814,12.0304,12.0757,221000.0
2007-03-14 13:25:00,21.32,21.35,21.27,21.33,236200.0,12.0757,12.0927,12.0474,12.0814,236200.0
2007-03-14 13:30:00,21.34,21.35,21.33,21.33,93300.0,12.087,12.0927,12.0814,12.0814,93300.0
2007-03-14 13:35:00,21.33,21.38,21.33,21.37,43500.0,12.0814,12.1097,12.0814,12.104,43500.0
2007-03-14 13:40:00,21.36,21.42,21.36,21.41,283100.0,12.0984,12.1323,12.0984,12.1267,283100.0
2007-03-14 13:45:00,21.39,21.4,21.35,21.35,89900.0,12.1154,12.121,12.0927,12.0927,89900.0
2007-03-14 13:50:00,21.35,21.37,21.34,21.35,45800.0,12.0927,12.104,12.087,12.0927,45800.0
2007-03-14 13:55:00,21.34,21.36,21.31,21.35,57800.0,12.087,12.0984,12.07,12.0927,57800.0
2007-03-14 14:00:00,21.36,21.37,21.32,21.33,54200.0,12.0984,12.104,12.0757,12.0814,54200.0
2007-03-14 14:05:00,21.33,21.41,21.33,21.4,191100.0,12.0814,12.1267,12.0814,12.121,191100.0
2007-03-14 14:10:00,21.4,21.41,21.34,21.34,152200.0,12.121,12.1267,12.087,12.087,152200.0
2007-03-14 14:15:00,21.35,21.35,21.24,21.28,122800.0,12.0927,12.0927,12.0304,12.0531,122800.0
2007-03-14 14:20:00,21.28,21.34,21.28,21.33,89200.0,12.0531,12.087,12.0531,12.0814,89200.0
2007-03-14 14:25:00,21.33,21.36,21.31,21.32,64100.0,12.0814,12.0984,12.07,12.0757,64100.0
2007-03-14 14:30:00,21.33,21.39,21.33,21.36,103000.0,12.0814,12.1154,12.0814,12.0984,103000.0
2007-03-14 14:35:00,21.36,21.39,21.35,21.39,89900.0,12.0984,12.1154,12.0927,12.1154,89900.0
2007-03-14 14:40:00,21.39,21.41,21.35,21.35,97700.0,12.1154,12.1267,12.0927,12.0927,97700.0
2007-03-14 14:45:00,21.36,21.37,21.31,21.31,39200.0,12.0984,12.104,12.07,12.07,39200.0
2007-03-14 14:50:00,21.32,21.36,21.3,21.36,67200.0,12.0757,12.0984,12.0644,12.0984,67200.0
2007-03-14 14:55:00,21.36,21.37,21.31,21.36,67400.0,12.0984,12.104,12.07,12.0984,67400.0
2007-03-14 15:00:00,21.37,21.38,21.35,21.37,147300.0,12.104,12.1097,12.0927,12.104,147300.0
2007-03-14 15:05:00,21.36,21.38,21.34,21.37,243000.0,12.0984,12.1097,12.087,12.104,243000.0
2007-03-14 15:10:00,21.38,21.39,21.34,21.35,430700.0,12.1097,12.1154,12.087,12.0927,430700.0
2007-03-14 15:15:00,21.36,21.37,21.34,21.35,268700.0,12.0984,12.104,12.087,12.0927,268700.0
2007-03-14 15:20:00,21.35,21.36,21.34,21.35,80000.0,12.0927,12.0984,12.087,12.0927,80000.0
2007-03-14 15:25:00,21.35,21.36,21.32,21.33,98100.0,12.0927,12.0984,12.0757,12.0814,98100.0
2007-03-14 15:30:00,21.33,21.35,21.31,21.33,150100.0,12.0814,12.0927,12.07,12.0814,150100.0
2007-03-14 15:35:00,21.33,21.35,21.31,21.34,198200.0,12.0814,12.0927,12.07,12.087,198200.0
2007-03-14 15:40:00,21.33,21.34,21.28,21.3,189300.0,12.0814,12.087,12.0531,12.0644,189300.0
2007-03-14 15:45:00,21.29,21.3,21.27,21.3,239600.0,12.0587,12.0644,12.0474,12.0644,239600.0
2007-03-14 15:50:00,21.29,21.32,21.29,21.3,165000.0,12.0587,12.0757,12.0587,12.0644,165000.0
2007-03-14 15:55:00,21.3,21.32,21.25,21.3,426000.0,12.0644,12.0757,12.0361,12.0644,426000.0
2007-03-15 09:30:00,21.28,21.28,21.22,21.25,74300.0,12.0531,12.0531,12.0191,12.0361,74300.0
2007-03-15 09:35:00,21.26,21.35,21.24,21.3,54800.0,12.0417,12.0927,12.0304,12.0644,54800.0
2007-03-15 09:40:00,21.3,21.34,21.16,21.19,64600.0,12.0644,12.087,11.9851,12.0021,64600.0
2007-03-15 09:45:00,21.19,21.24,21.18,21.22,91500.0,12.0021,12.0304,11.9964,12.0191,91500.0
2007-03-15 09:50:00,21.22,21.26,21.21,21.23,105200.0,12.0191,12.0417,12.0134,12.0247,105200.0
2007-03-15 09:55:00,21.23,21.26,21.22,21.24,65200.0,12.0247,12.0417,12.0191,12.0304,65200.0
2007-03-15 10:00:00,21.24,21.24,21.11,21.16,180800.0,12.0304,12.0304,11.9568,11.9851,180800.0
2007-03-15 10:05:00,21.16,21.19,21.14,21.18,93600.0,11.9851,12.0021,11.9738,11.9964,93600.0
2007-03-15 10:10:00,21.18,21.2,21.15,21.16,167500.0,11.9964,12.0077,11.9794,11.9851,167500.0
2007-03-15 10:15:00,21.16,21.17,21.14,21.16,195600.0,11.9851,11.9907,11.9738,11.9851,195600.0
2007-03-15 10:20:00,21.16,21.17,21.14,21.15,179200.0,11.9851,11.9907,11.9738,11.9794,179200.0
2007-03-15 10:25:00,21.15,21.17,21.14,21.16,103100.0,11.9794,11.9907,11.9738,11.9851,103100.0
2007-03-15 10:30:00,21.16,21.16,21.12,21.14,168300.0,11.9851,11.9851,11.9624,11.9738,168300.0
2007-03-15 10:35:00,21.14,21.19,21.13,21.19,106200.0,11.9738,12.0021,11.9681,12.0021,106200.0
2007-03-15 10:40:00,21.19,21.19,21.16,21.17,68600.0,12.0021,12.0021,11.9851,11.9907,68600.0
2007-03-15 10:45:00,21.17,21.18,21.15,21.15,175600.0,11.9907,11.9964,11.9794,11.9794,175600.0
2007-03-15 10:50:00,21.15,21.16,21.13,21.13,119600.0,11.9794,11.9851,11.9681,11.9681,119600.0
2007-03-15 10:55:00,21.12,21.15,21.12,21.14,106500.0,11.9624,11.9794,11.9624,11.9738,106500.0
2007-03-15 11:00:00,21.14,21.16,21.13,21.15,114200.0,11.9738,11.9851,11.9681,11.9794,114200.0
2007-03-15 11:05:00,21.14,21.16,21.13,21.16,76500.0,11.9738,11.9851,11.9681,11.9851,76500.0
2007-03-15 11:10:00,21.15,21.17,21.15,21.15,134500.0,11.9794,11.9907,11.9794,11.9794,134500.0
2007-03-15 11:15:00,21.14,21.15,21.14,21.15,38700.0,11.9738,11.9794,11.9738,11.9794,38700.0
2007-03-15 11:20:00,21.15,21.15,21.11,21.11,95600.0,11.9794,11.9794,11.9568,11.9568,95600.0
2007-03-15 11:25:00,21.11,21.11,21.09,21.09,202600.0,11.9568,11.9568,11.9454,11.9454,202600.0
2007-03-15 11:30:00,21.1,21.11,21.09,21.09,58600.0,11.9511,11.9568,11.9454,11.9454,58600.0
2007-03-15 11:35:00,21.1,21.11,21.07,21.07,501800.0,11.9511,11.9568,11.9341,11.9341,501800.0
2007-03-15 11:40:00,21.07,21.08,20.99,21.01,140500.0,11.9341,11.9398,11.8888,11.9001,140500.0
2007-03-15 11:45:00,21.01,21.1,20.94,20.94,217600.0,11.9001,11.9511,11.8605,11.8605,217600.0
2007-03-15 11:50:00,20.95,21.05,20.91,21.03,324200.0,11.8661,11.9228,11.8435,11.9114,324200.0
2007-03-15 11:55:00,21.03,21.04,20.99,21.0,212100.0,11.9114,11.9171,11.8888,11.8945,212100.0
2007-03-15 12:00:00,20.99,21.04,20.97,21.03,55300.0,11.8888,11.9171,11.8775,11.9114,55300.0
2007-03-15 12:05:00,21.04,21.09,21.03,21.04,84100.0,11.9171,11.9454,11.9114,11.9171,84100.0
2007-03-15 12:10:00,21.04,21.04,21.0,21.0,72100.0,11.9171,11.9171,11.8945,11.8945,72100.0
2007-03-15 12:15:00,21.0,21.04,21.0,21.03,71800.0,11.8945,11.9171,11.8945,11.9114,71800.0
2007-03-15 12:20:00,21.03,21.07,21.03,21.06,29000.0,11.9114,11.9341,11.9114,11.9284,29000.0
2007-03-15 12:25:00,21.06,21.07,21.03,21.05,161900.0,11.9284,11.9341,11.9114,11.9228,161900.0
2007-03-15 12:30:00,21.04,21.06,21.03,21.04,66400.0,11.9171,11.9284,11.9114,11.9171,66400.0
2007-03-15 12:35:00,21.04,21.06,21.01,21.05,531000.0,11.9171,11.9284,11.9001,11.9228,531000.0
2007-03-15 12:40:00,21.05,21.09,21.05,21.08,99100.0,11.9228,11.9454,11.9228,11.9398,99100.0
2007-03-15 12:45:00,21.08,21.08,21.05,21.05,36500.0,11.9398,11.9398,11.9228,11.9228,36500.0
2007-03-15 12:50:00,21.06,21.06,21.05,21.05,68000.0,11.9284,11.9284,11.9228,11.9228,68000.0
2007-03-15 12:55:00,21.05,21.08,21.04,21.05,90100.0,11.9228,11.9398,11.9171,11.9228,90100.0
2007-03-15 13:00:00,21.04,21.05,21.01,21.02,98500.0,11.9171,11.9228,11.9001,11.9058,98500.0
2007-03-15 13:05:00,21.02,21.05,21.02,21.04,45800.0,11.9058,11.9228,11.9058,11.9171,45800.0
2007-03-15 13:10:00,21.04,21.08,21.04,21.06,71800.0,11.9171,11.9398,11.9171,11.9284,71800.0
2007-03-15 13:15:00,21.07,21.07,21.05,21.06,53800.0,11.9341,11.9341,11.9228,11.9284,53800.0
2007-03-15 13:20:00,21.05,21.06,21.03,21.04,71400.0,11.9228,11.9284,11.9114,11.9171,71400.0
2007-03-15 13:25:00,21.04,21.05,21.01,21.01,83100.0,11.9171,11.9228,11.9001,11.9001,83100.0
2007-03-15 13:30:00,21.01,21.02,20.98,21.0,206400.0,11.9001,11.9058,11.8831,11.8945,206400.0
2007-03-15 13:35:00,21.0,21.02,20.98,20.99,93400.0,11.8945,11.9058,11.8831,11.8888,93400.0
2007-03-15 13:40:00,20.99,21.0,20.92,20.97,222500.0,11.8888,11.8945,11.8491,11.8775,222500.0
2007-03-15 13:45:00,20.97,20.99,20.95,20.98,80600.0,11.8775,11.8888,11.8661,11.8831,80600.0
2007-03-15 13:50:00,20.99,21.03,20.98,21.02,108200.0,11.8888,11.9114,11.8831,11.9058,108200.0
2007-03-15 13:55:00,21.02,21.03,20.99,21.0,73400.0,11.9058,11.9114,11.8888,11.8945,73400.0
2007-03-15 14:00:00,21.0,21.05,20.99,21.04,61400.0,11.8945,11.9228,11.8888,11.9171,61400.0
2007-03-15 14:05:00,21.03,21.05,21.03,21.04,38000.0,11.9114,11.9228,11.9114,11.9171,38000.0
2007-03-15 14:10:00,21.04,21.05,21.0,21.0,46600.0,11.9171,11.9228,11.8945,11.8945,46600.0
2007-03-15 14:15:00,21.0,21.01,20.99,21.0,70600.0,11.8945,11.9001,11.8888,11.8945,70600.0
2007-03-15 14:20:00,21.01,21.01,20.99,21.0,31100.0,11.9001,11.9001,11.8888,11.8945,31100.0
2007-03-15 14:25:00,21.01,21.01,20.99,21.0,60300.0,11.9001,11.9001,11.8888,11.8945,60300.0
2007-03-15 14:30:00,21.0,21.02,21.0,21.01,46200.0,11.8945,11.9058,11.8945,11.9001,46200.0
2007-03-15 14:35:00,21.01,21.04,20.99,20.99,166500.0,11.9001,11.9171,11.8888,11.8888,166500.0
2007-03-15 14:40:00,20.99,21.09,20.99,21.08,109800.0,11.8888,11.9454,11.8888,11.9398,109800.0
2007-03-15 14:45:00,21.08,21.08,21.06,21.06,40000.0,11.9398,11.9398,11.9284,11.9284,40000.0
2007-03-15 14:50:00,21.06,21.08,21.06,21.06,49300.0,11.9284,11.9398,11.9284,11.9284,49300.0
2007-03-15 14:55:00,21.06,21.1,21.06,21.08,329400.0,11.9284,11.9511,11.9284,11.9398,329400.0
2007-03-15 15:00:00,21.08,21.09,21.07,21.08,54100.0,11.9398,11.9454,11.9341,11.9398,54100.0
2007-03-15 15:05:00,21.08,21.1,21.07,21.08,119900.0,11.9398,11.9511,11.9341,11.9398,119900.0
2007-03-15 15:10:00,21.07,21.08,21.04,21.06,81300.0,11.9341,11.9398,11.9171,11.9284,81300.0
2007-03-15 15:15:00,21.06,21.07,21.03,21.03,72800.0,11.9284,11.9341,11.9114,11.9114,72800.0
2007-03-15 15:20:00,21.03,21.05,20.98,20.99,144100.0,11.9114,11.9228,11.8831,11.8888,144100.0
2007-03-15 15:25:00,20.98,21.01,20.98,20.99,91600.0,11.8831,11.9001,11.8831,11.8888,91600.0
2007-03-15 15:30:00,21.0,21.01,20.99,20.99,92300.0,11.8945,11.9001,11.8888,11.8888,92300.0
2007-03-15 15:35:00,21.0,21.03,20.99,20.99,115200.0,11.8945,11.9114,11.8888,11.8888,115200.0
2007-03-15 15:40:00,20.99,21.0,20.96,20.97,155800.0,11.8888,11.8945,11.8718,11.8775,155800.0
2007-03-15 15:45:00,20.97,20.98,20.96,20.97,95000.0,11.8775,11.8831,11.8718,11.8775,95000.0
2007-03-15 15:50:00,20.97,21.0,20.97,21.0,137700.0,11.8775,11.8945,11.8775,11.8945,137700.0
2007-03-15 15:55:00,21.0,21.04,20.99,21.0,241800.0,11.8945,11.9171,11.8888,11.8945,241800.0
2007-03-16 09:30:00,21.0,21.0,20.92,20.98,1222200.0,11.8945,11.8945,11.8491,11.8831,1222200.0
2007-03-16 09:35:00,20.98,21.01,20.94,20.99,205200.0,11.8831,11.9001,11.8605,11.8888,205200.0
2007-03-16 09:40:00,21.0,21.1,20.99,21.08,107100.0,11.8945,11.9511,11.8888,11.9398,107100.0
2007-03-16 09:45:00,21.08,21.1,21.01,21.04,60000.0,11.9398,11.9511,11.9001,11.9171,60000.0
2007-03-16 09:50:00,21.05,21.08,21.03,21.04,109100.0,11.9228,11.9398,11.9114,11.9171,109100.0
2007-03-16 09:55:00,21.05,21.11,21.0,21.05,114300.0,11.9228,11.9568,11.8945,11.9228,114300.0
2007-03-16 10:00:00,21.04,21.1,21.03,21.03,146800.0,11.9171,11.9511,11.9114,11.9114,146800.0
2007-03-16 10:05:00,21.03,21.05,21.01,21.01,93700.0,11.9114,11.9228,11.9001,11.9001,93700.0
2007-03-16 10:10:00,21.02,21.04,21.0,21.04,162400.0,11.9058,11.9171,11.8945,11.9171,162400.0
2007-03-16 10:15:00,21.05,21.08,21.03,21.06,171500.0,11.9228,11.9398,11.9114,11.9284,171500.0
2007-03-16 10:20:00,21.06,21.1,21.02,21.04,64900.0,11.9284,11.9511,11.9058,11.9171,64900.0
2007-03-16 10:25:00,21.04,21.09,21.04,21.07,94500.0,11.9171,11.9454,11.9171,11.9341,94500.0
2007-03-16 10:30:00,21.07,21.08,21.05,21.06,41600.0,11.9341,11.9398,11.9228,11.9284,41600.0
2007-03-16 10:35:00,21.05,21.06,21.04,21.06,40000.0,11.9228,11.9284,11.9171,11.9284,40000.0
2007-03-16 10:40:00,21.05,21.06,21.05,21.06,45900.0,11.9228,11.9284,11.9228,11.9284,45900.0
2007-03-16 10:45:00,21.07,21.1,21.07,21.1,52400.0,11.9341,11.9511,11.9341,11.9511,52400.0
2007-03-16 10:50:00,21.1,21.11,21.08,21.11,1653600.0,11.9511,11.9568,11.9398,11.9568,1653600.0
2007-03-16 10:55:00,21.1,21.11,21.09,21.09,72300.0,11.9511,11.9568,11.9454,11.9454,72300.0
2007-03-16 11:00:00,21.09,21.12,21.07,21.11,154000.0,11.9454,11.9624,11.9341,11.9568,154000.0
2007-03-16 11:05:00,21.11,21.15,21.11,21.13,109500.0,11.9568,11.9794,11.9568,11.9681,109500.0
2007-03-16 11:10:00,21.13,21.14,21.1,21.11,75300.0,11.9681,11.9738,11.9511,11.9568,75300.0
2007-03-16 11:15:00,21.1,21.11,21.08,21.08,55300.0,11.9511,11.9568,11.9398,11.9398,55300.0
2007-03-16 11:20:00,21.09,21.11,21.08,21.11,57700.0,11.9454,11.9568,11.9398,11.9568,57700.0
2007-03-16 11:25:00,21.12,21.12,21.1,21.11,52300.0,11.9624,11.9624,11.9511,11.9568,52300.0
2007-03-16 11:30:00,21.11,21.11,21.08,21.09,68000.0,11.9568,11.9568,11.9398,11.9454,68000.0
2007-03-16 11:35:00,21.09,21.1,21.08,21.09,52600.0,11.9454,11.9511,11.9398,11.9454,52600.0
2007-03-16 11:40:00,21.08,21.11,21.08,21.11,85200.0,11.9398,11.9568,11.9398,11.9568,85200.0
2007-03-16 11:45:00,21.11,21.11,21.1,21.1,33600.0,11.9568,11.9568,11.9511,11.9511,33600.0
2007-03-16 11:50:00,21.11,21.11,21.1,21.11,31400.0,11.9568,11.9568,11.9511,11.9568,31400.0
2007-03-16 11:55:00,21.11,21.11,21.09,21.1,76100.0,11.9568,11.9568,11.9454,11.9511,76100.0
2007-03-16 12:00:00,21.09,21.11,21.09,21.1,46600.0,11.9454,11.9568,11.9454,11.9511,46600.0
2007-03-16 12:05:00,21.1,21.12,21.1,21.1,70200.0,11.9511,11.9624,11.9511,11.9511,70200.0
2007-03-16 12:10:00,21.1,21.11,21.09,21.11,42200.0,11.9511,11.9568,11.9454,11.9568,42200.0
2007-03-16 12:15:00,21.11,21.11,21.1,21.1,6900.0,11.9568,11.9568,11.9511,11.9511,6900.0
2007-03-16 12:20:00,21.1,21.12,21.1,21.12,48500.0,11.9511,11.9624,11.9511,11.9624,48500.0
2007-03-16 12:25:00,21.12,21.14,21.11,21.13,33700.0,11.9624,11.9738,11.9568,11.9681,33700.0
2007-03-16 12:30:00,21.14,21.14,21.11,21.11,42800.0,11.9738,11.9738,11.9568,11.9568,42800.0
2007-03-16 12:35:00,21.12,21.12,21.11,21.11,11000.0,11.9624,11.9624,11.9568,11.9568,11000.0
2007-03-16 12:40:00,21.11,21.13,21.11,21.12,57000.0,11.9568,11.9681,11.9568,11.9624,57000.0
2007-03-16 12:45:00,21.12,21.14,21.12,21.13,44600.0,11.9624,11.9738,11.9624,11.9681,44600.0
2007-03-16 12:50:00,21.14,21.14,21.12,21.13,45500.0,11.9738,11.9738,11.9624,11.9681,45500.0
2007-03-16 12:55:00,21.13,21.13,21.09,21.1,87200.0,11.9681,11.9681,11.9454,11.9511,87200.0
2007-03-16 13:00:00,21.09,21.12,21.09,21.12,119700.0,11.9454,11.9624,11.9454,11.9624,119700.0
2007-03-16 13:05:00,21.12,21.12,21.11,21.11,38400.0,11.9624,11.9624,11.9568,11.9568,38400.0
2007-03-16 13:10:00,21.12,21.12,21.11,21.12,72700.0,11.9624,11.9624,11.9568,11.9624,72700.0
2007-03-16 13:15:00,21.11,21.13,21.11,21.13,101300.0,11.9568,11.9681,11.9568,11.9681,101300.0
2007-03-16 13:20:00,21.13,21.14,21.11,21.12,119800.0,11.9681,11.9738,11.9568,11.9624,119800.0
2007-03-16 13:25:00,21.12,21.12,21.11,21.11,70900.0,11.9624,11.9624,11.9568,11.9568,70900.0
2007-03-16 13:30:00,21.12,21.13,21.11,21.12,43700.0,11.9624,11.9681,11.9568,11.9624,43700.0
2007-03-16 13:35:00,21.12,21.15,21.12,21.14,127800.0,11.9624,11.9794,11.9624,11.9738,127800.0
2007-03-16 13:40:00,21.14,21.17,21.13,21.16,110800.0,11.9738,11.9907,11.9681,11.9851,110800.0
2007-03-16 13:45:00,21.17,21.17,21.12,21.16,119700.0,11.9907,11.9907,11.9624,11.9851,119700.0
2007-03-16 13:50:00,21.14,21.16,21.14,21.15,69300.0,11.9738,11.9851,11.9738,11.9794,69300.0
2007-03-16 13:55:00,21.15,21.16,21.15,21.15,36200.0,11.9794,11.9851,11.9794,11.9794,36200.0
2007-03-16 14:00:00,21.15,21.16,21.14,21.15,39000.0,11.9794,11.9851,11.9738,11.9794,39000.0
2007-03-16 14:05:00,21.14,21.15,21.14,21.15,29500.0,11.9738,11.9794,11.9738,11.9794,29500.0
2007-03-16 14:10:00,21.14,21.15,21.13,21.13,25400.0,11.9738,11.9794,11.9681,11.9681,25400.0
2007-03-16 14:15:00,21.13,21.14,21.12,21.12,35800.0,11.9681,11.9738,11.9624,11.9624,35800.0
2007-03-16 14:20:00,21.12,21.13,21.08,21.09,58600.0,11.9624,11.9681,11.9398,11.9454,58600.0
2007-03-16 14:25:00,21.09,21.11,21.08,21.11,54700.0,11.9454,11.9568,11.9398,11.9568,54700.0
2007-03-16 14:30:00,21.11,21.11,21.08,21.08,32000.0,11.9568,11.9568,11.9398,11.9398,32000.0
2007-03-16 14:35:00,21.08,21.09,21.07,21.08,164500.0,11.9398,11.9454,11.9341,11.9398,164500.0
2007-03-16 14:40:00,21.08,21.09,21.07,21.08,55100.0,11.9398,11.9454,11.9341,11.9398,55100.0
2007-03-16 14:45:00,21.08,21.08,21.04,21.05,78200.0,11.9398,11.9398,11.9171,11.9228,78200.0
2007-03-16 14:50:00,21.04,21.05,20.99,21.0,88800.0,11.9171,11.9228,11.8888,11.8945,88800.0
2007-03-16 14:55:00,21.0,21.01,20.99,21.0,101100.0,11.8945,11.9001,11.8888,11.8945,101100.0
2007-03-16 15:00:00,21.0,21.0,20.99,21.0,49200.0,11.8945,11.8945,11.8888,11.8945,49200.0
2007-03-16 15:05:00,21.0,21.01,20.99,21.0,33700.0,11.8945,11.9001,11.8888,11.8945,33700.0
2007-03-16 15:10:00,21.0,21.02,21.0,21.01,135400.0,11.8945,11.9058,11.8945,11.9001,135400.0
2007-03-16 15:15:00,21.01,21.08,21.0,21.07,157300.0,11.9001,11.9398,11.8945,11.9341,157300.0
2007-03-16 15:20:00,21.06,21.09,21.06,21.07,99700.0,11.9284,11.9454,11.9284,11.9341,99700.0
2007-03-16 15:25:00,21.08,21.11,21.05,21.07,142500.0,11.9398,11.9568,11.9228,11.9341,142500.0
2007-03-16 15:30:00,21.07,21.13,21.07,21.13,83800.0,11.9341,11.9681,11.9341,11.9681,83800.0
2007-03-16 15:35:00,21.12,21.16,21.12,21.15,93300.0,11.9624,11.9851,11.9624,11.9794,93300.0
2007-03-16 15:40:00,21.15,21.19,21.15,21.17,189500.0,11.9794,12.0021,11.9794,11.9907,189500.0
2007-03-16 15:45:00,21.17,21.18,21.11,21.13,103500.0,11.9907,11.9964,11.9568,11.9681,103500.0
2007-03-16 15:50:00,21.12,21.14,21.11,21.14,64800.0,11.9624,11.9738,11.9568,11.9738,64800.0
2007-03-16 15:55:00,21.14,21.17,21.13,21.15,158700.0,11.9738,11.9907,11.9681,11.9794,158700.0
2007-03-19 09:30:00,21.13,21.21,21.1,21.2,73200.0,11.9681,12.0134,11.9511,12.0077,73200.0
2007-03-19 09:35:00,21.19,21.21,21.18,21.19,26400.0,12.0021,12.0134,11.9964,12.0021,26400.0
2007-03-19 09:40:00,21.19,21.21,21.19,21.19,48500.0,12.0021,12.0134,12.0021,12.0021,48500.0
2007-03-19 09:45:00,21.19,21.2,21.15,21.16,19400.0,12.0021,12.0077,11.9794,11.9851,19400.0
2007-03-19 09:50:00,21.17,21.21,21.15,21.2,58400.0,11.9907,12.0134,11.9794,12.0077,58400.0
2007-03-19 09:55:00,21.2,21.22,21.19,21.22,74800.0,12.0077,12.0191,12.0021,12.0191,74800.0
2007-03-19 10:00:00,21.21,21.21,21.2,21.2,54400.0,12.0134,12.0134,12.0077,12.0077,54400.0
2007-03-19 10:05:00,21.2,21.2,21.19,21.19,21200.0,12.0077,12.0077,12.0021,12.0021,21200.0
2007-03-19 10:10:00,21.2,21.2,21.17,21.18,35500.0,12.0077,12.0077,11.9907,11.9964,35500.0
2007-03-19 10:15:00,21.18,21.19,21.17,21.18,11300.0,11.9964,12.0021,11.9907,11.9964,11300.0
2007-03-19 10:20:00,21.19,21.2,21.17,21.17,47800.0,12.0021,12.0077,11.9907,11.9907,47800.0
2007-03-19 10:25:00,21.18,21.18,21.13,21.14,121400.0,11.9964,11.9964,11.9681,11.9738,121400.0
2007-03-19 10:30:00,21.14,21.17,21.14,21.17,59200.0,11.9738,11.9907,11.9738,11.9907,59200.0
2007-03-19 10:35:00,21.18,21.19,21.15,21.16,41500.0,11.9964,12.0021,11.9794,11.9851,41500.0
2007-03-19 10:40:00,21.16,21.16,21.15,21.15,23100.0,11.9851,11.9851,11.9794,11.9794,23100.0
2007-03-19 10:45:00,21.16,21.19,21.15,21.15,97900.0,11.9851,12.0021,11.9794,11.9794,97900.0
2007-03-19 10:50:00,21.15,21.18,21.15,21.17,83100.0,11.9794,11.9964,11.9794,11.9907,83100.0
2007-03-19 10:55:00,21.18,21.2,21.16,21.16,74900.0,11.9964,12.0077,11.9851,11.9851,74900.0
2007-03-19 11:00:00,21.16,21.17,21.16,21.16,53200.0,11.9851,11.9907,11.9851,11.9851,53200.0
2007-03-19 11:05:00,21.16,21.17,21.15,21.16,42200.0,11.9851,11.9907,11.9794,11.9851,42200.0
2007-03-19 11:10:00,21.16,21.17,21.15,21.16,38900.0,11.9851,11.9907,11.9794,11.9851,38900.0
2007-03-19 11:15:00,21.17,21.18,21.16,21.18,50600.0,11.9907,11.9964,11.9851,11.9964,50600.0
2007-03-19 11:20:00,21.18,21.18,21.16,21.16,32700.0,11.9964,11.9964,11.9851,11.9851,32700.0
2007-03-19 11:25:00,21.16,21.17,21.16,21.17,63800.0,11.9851,11.9907,11.9851,11.9907,63800.0
2007-03-19 11:30:00,21.16,21.19,21.16,21.19,56600.0,11.9851,12.0021,11.9851,12.0021,56600.0
2007-03-19 11:35:00,21.19,21.19,21.17,21.17,56900.0,12.0021,12.0021,11.9907,11.9907,56900.0
2007-03-19 11:40:00,21.17,21.2,21.17,21.19,55500.0,11.9907,12.0077,11.9907,12.0021,55500.0
2007-03-19 11:45:00,21.18,21.2,21.15,21.16,203100.0,11.9964,12.0077,11.9794,11.9851,203100.0
2007-03-19 11:50:00,21.17,21.2,21.16,21.18,94200.0,11.9907,12.0077,11.9851,11.9964,94200.0
2007-03-19 11:55:00,21.17,21.18,21.15,21.17,67300.0,11.9907,11.9964,11.9794,11.9907,67300.0
2007-03-19 12:00:00,21.16,21.17,21.14,21.15,92800.0,11.9851,11.9907,11.9738,11.9794,92800.0
2007-03-19 12:05:00,21.15,21.15,21.14,21.15,19400.0,11.9794,11.9794,11.9738,11.9794,19400.0
2007-03-19 12:10:00,21.15,21.15,21.13,21.15,96000.0,11.9794,11.9794,11.9681,11.9794,96000.0
2007-03-19 12:15:00,21.14,21.16,21.14,21.16,30200.0,11.9738,11.9851,11.9738,11.9851,30200.0
2007-03-19 12:20:00,21.16,21.16,21.15,21.16,22000.0,11.9851,11.9851,11.9794,11.9851,22000.0
2007-03-19 12:25:00,21.16,21.16,21.15,21.16,11600.0,11.9851,11.9851,11.9794,11.9851,11600.0
2007-03-19 12:30:00,21.15,21.16,21.15,21.16,15300.0,11.9794,11.9851,11.9794,11.9851,15300.0
2007-03-19 12:35:00,21.16,21.17,21.16,21.17,26900.0,11.9851,11.9907,11.9851,11.9907,26900.0
2007-03-19 12:40:00,21.16,21.18,21.16,21.17,38800.0,11.9851,11.9964,11.9851,11.9907,38800.0
2007-03-19 12:45:00,21.17,21.18,21.16,21.17,46600.0,11.9907,11.9964,11.9851,11.9907,46600.0
2007-03-19 12:50:00,21.16,21.18,21.16,21.17,45700.0,11.9851,11.9964,11.9851,11.9907,45700.0
2007-03-19 12:55:00,21.17,21.19,21.17,21.17,74000.0,11.9907,12.0021,11.9907,11.9907,74000.0
2007-03-19 13:00:00,21.17,21.18,21.17,21.18,52200.0,11.9907,11.9964,11.9907,11.9964,52200.0
2007-03-19 13:05:00,21.18,21.19,21.16,21.17,132000.0,11.9964,12.0021,11.9851,11.9907,132000.0
2007-03-19 13:10:00,21.16,21.18,21.16,21.18,162600.0,11.9851,11.9964,11.9851,11.9964,162600.0
2007-03-19 13:15:00,21.18,21.18,21.17,21.18,51200.0,11.9964,11.9964,11.9907,11.9964,51200.0
2007-03-19 13:20:00,21.18,21.19,21.17,21.18,60000.0,11.9964,12.0021,11.9907,11.9964,60000.0
2007-03-19 13:25:00,21.18,21.18,21.17,21.18,28800.0,11.9964,11.9964,11.9907,11.9964,28800.0
2007-03-19 13:30:00,21.18,21.18,21.17,21.18,6700.0,11.9964,11.9964,11.9907,11.9964,6700.0
2007-03-19 13:35:00,21.17,21.18,21.17,21.18,6900.0,11.9907,11.9964,11.9907,11.9964,6900.0
2007-03-19 13:40:00,21.18,21.19,21.17,21.18,18800.0,11.9964,12.0021,11.9907,11.9964,18800.0
2007-03-19 13:45:00,21.18,21.18,21.17,21.18,6400.0,11.9964,11.9964,11.9907,11.9964,6400.0
2007-03-19 13:50:00,21.18,21.19,21.17,21.18,49100.0,11.9964,12.0021,11.9907,11.9964,49100.0
2007-03-19 13:55:00,21.19,21.2,21.18,21.19,57700.0,12.0021,12.0077,11.9964,12.0021,57700.0
2007-03-19 14:00:00,21.19,21.19,21.18,21.19,53500.0,12.0021,12.0021,11.9964,12.0021,53500.0
2007-03-19 14:05:00,21.19,21.2,21.18,21.2,34900.0,12.0021,12.0077,11.9964,12.0077,34900.0
2007-03-19 14:10:00,21.2,21.23,21.2,21.2,197400.0,12.0077,12.0247,12.0077,12.0077,197400.0
2007-03-19 14:15:00,21.2,21.21,21.2,21.21,37200.0,12.0077,12.0134,12.0077,12.0134,37200.0
2007-03-19 14:20:00,21.21,21.23,21.2,21.22,94100.0,12.0134,12.0247,12.0077,12.0191,94100.0
2007-03-19 14:25:00,21.22,21.23,21.21,21.22,52600.0,12.0191,12.0247,12.0134,12.0191,52600.0
2007-03-19 14:30:00,21.22,21.24,21.22,21.24,36800.0,12.0191,12.0304,12.0191,12.0304,36800.0
2007-03-19 14:35:00,21.24,21.24,21.23,21.24,72600.0,12.0304,12.0304,12.0247,12.0304,72600.0
2007-03-19 14:40:00,21.24,21.24,21.23,21.24,51300.0,12.0304,12.0304,12.0247,12.0304,51300.0
2007-03-19 14:45:00,21.24,21.25,21.23,21.25,68100.0,12.0304,12.0361,12.0247,12.0361,68100.0
2007-03-19 14:50:00,21.25,21.26,21.24,21.25,123400.0,12.0361,12.0417,12.0304,12.0361,123400.0
2007-03-19 14:55:00,21.24,21.25,21.24,21.25,19600.0,12.0304,12.0361,12.0304,12.0361,19600.0
2007-03-19 15:00:00,21.24,21.25,21.24,21.25,127400.0,12.0304,12.0361,12.0304,12.0361,127400.0
2007-03-19 15:05:00,21.24,21.25,21.23,21.24,24800.0,12.0304,12.0361,12.0247,12.0304,24800.0
2007-03-19 15:10:00,21.24,21.24,21.23,21.24,17300.0,12.0304,12.0304,12.0247,12.0304,17300.0
2007-03-19 15:15:00,21.24,21.24,21.23,21.24,7400.0,12.0304,12.0304,12.0247,12.0304,7400.0
2007-03-19 15:20:00,21.23,21.24,21.23,21.24,38600.0,12.0247,12.0304,12.0247,12.0304,38600.0
2007-03-19 15:25:00,21.23,21.25,21.23,21.23,160800.0,12.0247,12.0361,12.0247,12.0247,160800.0
2007-03-19 15:30:00,21.23,21.24,21.22,21.22,77100.0,12.0247,12.0304,12.0191,12.0191,77100.0
2007-03-19 15:35:00,21.22,21.22,21.21,21.21,73200.0,12.0191,12.0191,12.0134,12.0134,73200.0
2007-03-19 15:40:00,21.21,21.22,21.21,21.21,79800.0,12.0134,12.0191,12.0134,12.0134,79800.0
2007-03-19 15:45:00,21.21,21.23,21.21,21.22,99200.0,12.0134,12.0247,12.0134,12.0191,99200.0
2007-03-19 15:50:00,21.22,21.23,21.16,21.17,147800.0,12.0191,12.0247,11.9851,11.9907,147800.0
2007-03-19 15:55:00,21.17,21.2,21.16,21.19,174000.0,11.9907,12.0077,11.9851,12.0021,174000.0
2007-03-20 09:30:00,21.14,21.23,21.13,21.19,56100.0,11.9738,12.0247,11.9681,12.0021,56100.0
2007-03-20 09:35:00,21.19,21.2,21.17,21.18,29700.0,12.0021,12.0077,11.9907,11.9964,29700.0
2007-03-20 09:40:00,21.17,21.21,21.12,21.21,64400.0,11.9907,12.0134,11.9624,12.0134,64400.0
2007-03-20 09:45:00,21.21,21.26,21.2,21.26,113100.0,12.0134,12.0417,12.0077,12.0417,113100.0
2007-03-20 09:50:00,21.26,21.32,21.26,21.31,284100.0,12.0417,12.0757,12.0417,12.07,284100.0
2007-03-20 09:55:00,21.31,21.33,21.3,21.32,86900.0,12.07,12.0814,12.0644,12.0757,86900.0
2007-03-20 10:00:00,21.32,21.32,21.26,21.3,293100.0,12.0757,12.0757,12.0417,12.0644,293100.0
2007-03-20 10:05:00,21.3,21.32,21.3,21.32,37700.0,12.0644,12.0757,12.0644,12.0757,37700.0
2007-03-20 10:10:00,21.32,21.32,21.29,21.32,152500.0,12.0757,12.0757,12.0587,12.0757,152500.0
2007-03-20 10:15:00,21.33,21.33,21.3,21.31,34700.0,12.0814,12.0814,12.0644,12.07,34700.0
2007-03-20 10:20:00,21.31,21.33,21.29,21.32,41100.0,12.07,12.0814,12.0587,12.0757,41100.0
2007-03-20 10:25:00,21.31,21.33,21.31,21.32,20500.0,12.07,12.0814,12.07,12.0757,20500.0
2007-03-20 10:30:00,21.32,21.35,21.3,21.31,133500.0,12.0757,12.0927,12.0644,12.07,133500.0
2007-03-20 10:35:00,21.31,21.32,21.3,21.3,19500.0,12.07,12.0757,12.0644,12.0644,19500.0
2007-03-20 10:40:00,21.31,21.32,21.3,21.31,12500.0,12.07,12.0757,12.0644,12.07,12500.0
2007-03-20 10:45:00,21.32,21.33,21.31,21.33,26100.0,12.0757,12.0814,12.07,12.0814,26100.0
2007-03-20 10:50:00,21.33,21.35,21.32,21.34,73900.0,12.0814,12.0927,12.0757,12.087,73900.0
2007-03-20 10:55:00,21.35,21.38,21.34,21.38,148800.0,12.0927,12.1097,12.087,12.1097,148800.0
2007-03-20 11:00:00,21.37,21.38,21.36,21.37,13100.0,12.104,12.1097,12.0984,12.104,13100.0
2007-03-20 11:05:00,21.37,21.39,21.36,21.39,20700.0,12.104,12.1154,12.0984,12.1154,20700.0
2007-03-20 11:10:00,21.38,21.4,21.38,21.39,43500.0,12.1097,12.121,12.1097,12.1154,43500.0
2007-03-20 11:15:00,21.4,21.43,21.4,21.43,100400.0,12.121,12.138,12.121,12.138,100400.0
2007-03-20 11:20:00,21.43,21.44,21.41,21.41,33100.0,12.138,12.1437,12.1267,12.1267,33100.0
2007-03-20 11:25:00,21.42,21.45,21.42,21.45,33800.0,12.1323,12.1493,12.1323,12.1493,33800.0
2007-03-20 11:30:00,21.45,21.46,21.42,21.42,69000.0,12.1493,12.155,12.1323,12.1323,69000.0
2007-03-20 11:35:00,21.42,21.42,21.41,21.41,30200.0,12.1323,12.1323,12.1267,12.1267,30200.0
2007-03-20 11:40:00,21.41,21.42,21.41,21.42,18000.0,12.1267,12.1323,12.1267,12.1323,18000.0
2007-03-20 11:45:00,21.42,21.42,21.41,21.42,50800.0,12.1323,12.1323,12.1267,12.1323,50800.0
2007-03-20 11:50:00,21.41,21.42,21.41,21.42,34800.0,12.1267,12.1323,12.1267,12.1323,34800.0
2007-03-20 11:55:00,21.41,21.47,21.41,21.45,97400.0,12.1267,12.1607,12.1267,12.1493,97400.0
2007-03-20 12:00:00,21.46,21.48,21.45,21.47,39600.0,12.155,12.1663,12.1493,12.1607,39600.0
2007-03-20 12:05:00,21.47,21.5,21.47,21.48,145000.0,12.1607,12.1777,12.1607,12.1663,145000.0
2007-03-20 12:10:00,21.49,21.52,21.47,21.52,117500.0,12.172,12.189,12.1607,12.189,117500.0
2007-03-20 12:15:00,21.52,21.53,21.46,21.51,175900.0,12.189,12.1947,12.155,12.1833,175900.0
2007-03-20 12:20:00,21.51,21.52,21.5,21.52,33200.0,12.1833,12.189,12.1777,12.189,33200.0
2007-03-20 12:25:00,21.52,21.55,21.51,21.55,33200.0,12.189,12.206,12.1833,12.206,33200.0
2007-03-20 12:30:00,21.55,21.59,21.53,21.54,341900.0,12.206,12.2286,12.1947,12.2003,341900.0
2007-03-20 12:35:00,21.54,21.56,21.5,21.56,140200.0,12.2003,12.2116,12.1777,12.2116,140200.0
2007-03-20 12:40:00,21.55,21.56,21.53,21.53,35000.0,12.206,12.2116,12.1947,12.1947,35000.0
2007-03-20 12:45:00,21.53,21.55,21.52,21.54,76200.0,12.1947,12.206,12.189,12.2003,76200.0
2007-03-20 12:50:00,21.54,21.55,21.49,21.53,106800.0,12.2003,12.206,12.172,12.1947,106800.0
2007-03-20 12:55:00,21.53,21.56,21.53,21.55,28000.0,12.1947,12.2116,12.1947,12.206,28000.0
2007-03-20 13:00:00,21.55,21.56,21.55,21.56,26600.0,12.206,12.2116,12.206,12.2116,26600.0
2007-03-20 13:05:00,21.56,21.58,21.56,21.58,26800.0,12.2116,12.223,12.2116,12.223,26800.0
2007-03-20 13:10:00,21.57,21.58,21.57,21.57,16400.0,12.2173,12.223,12.2173,12.2173,16400.0
2007-03-20 13:15:00,21.57,21.59,21.57,21.58,54300.0,12.2173,12.2286,12.2173,12.223,54300.0
2007-03-20 13:20:00,21.58,21.59,21.56,21.56,39700.0,12.223,12.2286,12.2116,12.2116,39700.0
2007-03-20 13:25:00,21.57,21.57,21.55,21.57,27100.0,12.2173,12.2173,12.206,12.2173,27100.0
2007-03-20 13:30:00,21.58,21.61,21.58,21.6,69700.0,12.223,12.24,12.223,12.2343,69700.0
2007-03-20 13:35:00,21.6,21.6,21.58,21.58,59300.0,12.2343,12.2343,12.223,12.223,59300.0
2007-03-20 13:40:00,21.58,21.62,21.57,21.6,178600.0,12.223,12.2456,12.2173,12.2343,178600.0
2007-03-20 13:45:00,21.6,21.6,21.59,21.59,35900.0,12.2343,12.2343,12.2286,12.2286,35900.0
2007-03-20 13:50:00,21.59,21.6,21.59,21.6,30400.0,12.2286,12.2343,12.2286,12.2343,30400.0
2007-03-20 13:55:00,21.59,21.61,21.59,21.61,70600.0,12.2286,12.24,12.2286,12.24,70600.0
2007-03-20 14:00:00,21.6,21.62,21.6,21.61,38700.0,12.2343,12.2456,12.2343,12.24,38700.0
2007-03-20 14:05:00,21.61,21.63,21.61,21.63,51200.0,12.24,12.2513,12.24,12.2513,51200.0
2007-03-20 14:10:00,21.62,21.65,21.62,21.65,90000.0,12.2456,12.2626,12.2456,12.2626,90000.0
2007-03-20 14:15:00,21.65,21.66,21.65,21.66,55800.0,12.2626,12.2683,12.2626,12.2683,55800.0
2007-03-20 14:20:00,21.65,21.66,21.65,21.65,38400.0,12.2626,12.2683,12.2626,12.2626,38400.0
2007-03-20 14:25:00,21.66,21.66,21.64,21.66,54900.0,12.2683,12.2683,12.257,12.2683,54900.0
2007-03-20 14:30:00,21.65,21.67,21.65,21.66,77600.0,12.2626,12.2739,12.2626,12.2683,77600.0
2007-03-20 14:35:00,21.67,21.67,21.64,21.64,64500.0,12.2739,12.2739,12.257,12.257,64500.0
2007-03-20 14:40:00,21.64,21.65,21.64,21.65,54900.0,12.257,12.2626,12.257,12.2626,54900.0
2007-03-20 14:45:00,21.65,21.66,21.65,21.66,57300.0,12.2626,12.2683,12.2626,12.2683,57300.0
2007-03-20 14:50:00,21.66,21.66,21.64,21.65,34400.0,12.2683,12.2683,12.257,12.2626,34400.0
2007-03-20 14:55:00,21.65,21.66,21.64,21.65,82000.0,12.2626,12.2683,12.257,12.2626,82000.0
2007-03-20 15:00:00,21.66,21.69,21.65,21.69,60700.0,12.2683,12.2853,12.2626,12.2853,60700.0
2007-03-20 15:05:00,21.68,21.73,21.68,21.69,208400.0,12.2796,12.3079,12.2796,12.2853,208400.0
2007-03-20 15:10:00,21.7,21.7,21.69,21.69,64600.0,12.2909,12.2909,12.2853,12.2853,64600.0
2007-03-20 15:15:00,21.69,21.7,21.68,21.69,66300.0,12.2853,12.2909,12.2796,12.2853,66300.0
2007-03-20 15:20:00,21.68,21.69,21.67,21.68,38100.0,12.2796,12.2853,12.2739,12.2796,38100.0
2007-03-20 15:25:00,21.68,21.68,21.67,21.67,31500.0,12.2796,12.2796,12.2739,12.2739,31500.0
2007-03-20 15:30:00,21.67,21.68,21.67,21.68,43400.0,12.2739,12.2796,12.2739,12.2796,43400.0
2007-03-20 15:35:00,21.68,21.68,21.66,21.66,69600.0,12.2796,12.2796,12.2683,12.2683,69600.0
2007-03-20 15:40:00,21.66,21.66,21.64,21.65,47600.0,12.2683,12.2683,12.257,12.2626,47600.0
2007-03-20 15:45:00,21.64,21.65,21.63,21.64,141000.0,12.257,12.2626,12.2513,12.257,141000.0
2007-03-20 15:50:00,21.63,21.63,21.59,21.61,223500.0,12.2513,12.2513,12.2286,12.24,223500.0
2007-03-20 15:55:00,21.61,21.62,21.6,21.62,90800.0,12.24,12.2456,12.2343,12.2456,90800.0
2007-03-21 09:30:00,21.52,21.6,21.52,21.6,52300.0,12.189,12.2343,12.189,12.2343,52300.0
2007-03-21 09:35:00,21.6,21.61,21.56,21.6,77600.0,12.2343,12.24,12.2116,12.2343,77600.0
2007-03-21 09:40:00,21.6,21.61,21.6,21.6,34200.0,12.2343,12.24,12.2343,12.2343,34200.0
2007-03-21 09:45:00,21.61,21.61,21.59,21.6,23300.0,12.24,12.24,12.2286,12.2343,23300.0
2007-03-21 09:50:00,21.59,21.6,21.55,21.55,50200.0,12.2286,12.2343,12.206,12.206,50200.0
2007-03-21 09:55:00,21.56,21.62,21.55,21.61,100500.0,12.2116,12.2456,12.206,12.24,100500.0
2007-03-21 10:00:00,21.62,21.62,21.61,21.61,41900.0,12.2456,12.2456,12.24,12.24,41900.0
2007-03-21 10:05:00,21.61,21.62,21.61,21.62,30900.0,12.24,12.2456,12.24,12.2456,30900.0
2007-03-21 10:10:00,21.62,21.63,21.61,21.63,31200.0,12.2456,12.2513,12.24,12.2513,31200.0
2007-03-21 10:15:00,21.63,21.66,21.62,21.65,163900.0,12.2513,12.2683,12.2456,12.2626,163900.0
2007-03-21 10:20:00,21.65,21.65,21.61,21.61,65800.0,12.2626,12.2626,12.24,12.24,65800.0
2007-03-21 10:25:00,21.62,21.62,21.59,21.6,74800.0,12.2456,12.2456,12.2286,12.2343,74800.0
2007-03-21 10:30:00,21.6,21.62,21.59,21.62,49300.0,12.2343,12.2456,12.2286,12.2456,49300.0
2007-03-21 10:35:00,21.62,21.62,21.59,21.59,89700.0,12.2456,12.2456,12.2286,12.2286,89700.0
2007-03-21 10:40:00,21.6,21.6,21.57,21.58,55400.0,12.2343,12.2343,12.2173,12.223,55400.0
2007-03-21 10:45:00,21.58,21.61,21.57,21.6,105700.0,12.223,12.24,12.2173,12.2343,105700.0
2007-03-21 10:50:00,21.6,21.62,21.59,21.62,69100.0,12.2343,12.2456,12.2286,12.2456,69100.0
2007-03-21 10:55:00,21.61,21.64,21.61,21.64,32600.0,12.24,12.257,12.24,12.257,32600.0
2007-03-21 11:00:00,21.64,21.65,21.63,21.65,65900.0,12.257,12.2626,12.2513,12.2626,65900.0
2007-03-21 11:05:00,21.65,21.66,21.64,21.65,73200.0,12.2626,12.2683,12.257,12.2626,73200.0
2007-03-21 11:10:00,21.64,21.65,21.64,21.65,18900.0,12.257,12.2626,12.257,12.2626,18900.0
2007-03-21 11:15:00,21.65,21.67,21.65,21.66,50300.0,12.2626,12.2739,12.2626,12.2683,50300.0
2007-03-21 11:20:00,21.66,21.68,21.66,21.67,39100.0,12.2683,12.2796,12.2683,12.2739,39100.0
2007-03-21 11:25:00,21.66,21.67,21.66,21.67,51900.0,12.2683,12.2739,12.2683,12.2739,51900.0
2007-03-21 11:30:00,21.66,21.67,21.55,21.56,141000.0,12.2683,12.2739,12.206,12.2116,141000.0
2007-03-21 11:35:00,21.56,21.58,21.54,21.56,94100.0,12.2116,12.223,12.2003,12.2116,94100.0
2007-03-21 11:40:00,21.56,21.61,21.56,21.59,103800.0,12.2116,12.24,12.2116,12.2286,103800.0
2007-03-21 11:45:00,21.59,21.61,21.58,21.6,16100.0,12.2286,12.24,12.223,12.2343,16100.0
2007-03-21 11:50:00,21.6,21.64,21.59,21.6,57700.0,12.2343,12.257,12.2286,12.2343,57700.0
2007-03-21 11:55:00,21.6,21.6,21.55,21.6,166100.0,12.2343,12.2343,12.206,12.2343,166100.0
2007-03-21 12:00:00,21.59,21.61,21.59,21.6,23300.0,12.2286,12.24,12.2286,12.2343,23300.0
2007-03-21 12:05:00,21.6,21.62,21.6,21.6,44900.0,12.2343,12.2456,12.2343,12.2343,44900.0
2007-03-21 12:10:00,21.61,21.61,21.6,21.6,23800.0,12.24,12.24,12.2343,12.2343,23800.0
2007-03-21 12:15:00,21.6,21.61,21.59,21.61,14900.0,12.2343,12.24,12.2286,12.24,14900.0
2007-03-21 12:20:00,21.6,21.61,21.6,21.61,4500.0,12.2343,12.24,12.2343,12.24,4500.0
2007-03-21 12:25:00,21.6,21.61,21.6,21.6,20500.0,12.2343,12.24,12.2343,12.2343,20500.0
2007-03-21 12:30:00,21.6,21.61,21.6,21.6,35600.0,12.2343,12.24,12.2343,12.2343,35600.0
2007-03-21 12:35:00,21.6,21.61,21.6,21.6,15600.0,12.2343,12.24,12.2343,12.2343,15600.0
2007-03-21 12:40:00,21.6,21.61,21.6,21.6,17700.0,12.2343,12.24,12.2343,12.2343,17700.0
2007-03-21 12:45:00,21.6,21.61,21.6,21.6,13300.0,12.2343,12.24,12.2343,12.2343,13300.0
2007-03-21 12:50:00,21.6,21.61,21.6,21.61,19100.0,12.2343,12.24,12.2343,12.24,19100.0
2007-03-21 12:55:00,21.6,21.61,21.6,21.6,11600.0,12.2343,12.24,12.2343,12.2343,11600.0
2007-03-21 13:00:00,21.6,21.61,21.6,21.6,41400.0,12.2343,12.24,12.2343,12.2343,41400.0
2007-03-21 13:05:00,21.6,21.61,21.6,21.6,8800.0,12.2343,12.24,12.2343,12.2343,8800.0
2007-03-21 13:10:00,21.61,21.61,21.6,21.61,14100.0,12.24,12.24,12.2343,12.24,14100.0
2007-03-21 13:15:00,21.6,21.61,21.6,21.61,22500.0,12.2343,12.24,12.2343,12.24,22500.0
2007-03-21 13:20:00,21.61,21.63,21.6,21.61,77800.0,12.24,12.2513,12.2343,12.24,77800.0
2007-03-21 13:25:00,21.62,21.62,21.61,21.61,9100.0,12.2456,12.2456,12.24,12.24,9100.0
2007-03-21 13:30:00,21.61,21.63,21.61,21.63,18800.0,12.24,12.2513,12.24,12.2513,18800.0
2007-03-21 13:35:00,21.62,21.63,21.62,21.62,13300.0,12.2456,12.2513,12.2456,12.2456,13300.0
2007-03-21 13:40:00,21.62,21.64,21.62,21.64,26100.0,12.2456,12.257,12.2456,12.257,26100.0
2007-03-21 13:45:00,21.63,21.64,21.63,21.64,25500.0,12.2513,12.257,12.2513,12.257,25500.0
2007-03-21 13:50:00,21.63,21.64,21.63,21.63,20600.0,12.2513,12.257,12.2513,12.2513,20600.0
2007-03-21 13:55:00,21.64,21.64,21.63,21.63,7400.0,12.257,12.257,12.2513,12.2513,7400.0
2007-03-21 14:00:00,21.64,21.64,21.63,21.63,18000.0,12.257,12.257,12.2513,12.2513,18000.0
2007-03-21 14:05:00,21.63,21.66,21.63,21.64,71800.0,12.2513,12.2683,12.2513,12.257,71800.0
2007-03-21 14:10:00,21.64,21.66,21.64,21.64,37300.0,12.257,12.2683,12.257,12.257,37300.0
2007-03-21 14:15:00,21.65,21.78,21.63,21.7,208300.0,12.2626,12.3363,12.2513,12.2909,208300.0
2007-03-21 14:20:00,21.7,21.78,21.7,21.75,164400.0,12.2909,12.3363,12.2909,12.3193,164400.0
2007-03-21 14:25:00,21.75,21.77,21.74,21.76,110700.0,12.3193,12.3306,12.3136,12.3249,110700.0
2007-03-21 14:30:00,21.77,21.78,21.75,21.77,46700.0,12.3306,12.3363,12.3193,12.3306,46700.0
2007-03-21 14:35:00,21.77,21.77,21.74,21.75,31100.0,12.3306,12.3306,12.3136,12.3193,31100.0
2007-03-21 14:40:00,21.75,21.81,21.74,21.8,55900.0,12.3193,12.3532,12.3136,12.3476,55900.0
2007-03-21 14:45:00,21.8,21.81,21.77,21.79,63600.0,12.3476,12.3532,12.3306,12.3419,63600.0
2007-03-21 14:50:00,21.8,21.85,21.79,21.82,87000.0,12.3476,12.3759,12.3419,12.3589,87000.0
2007-03-21 14:55:00,21.83,21.9,21.83,21.85,91400.0,12.3646,12.4042,12.3646,12.3759,91400.0
2007-03-21 15:00:00,21.86,21.94,21.86,21.92,63400.0,12.3816,12.4269,12.3816,12.4155,63400.0
2007-03-21 15:05:00,21.92,21.93,21.91,21.92,58200.0,12.4155,12.4212,12.4099,12.4155,58200.0
2007-03-21 15:10:00,21.91,21.91,21.86,21.87,42000.0,12.4099,12.4099,12.3816,12.3872,42000.0
2007-03-21 15:15:00,21.86,21.87,21.85,21.85,61300.0,12.3816,12.3872,12.3759,12.3759,61300.0
2007-03-21 15:20:00,21.84,21.88,21.84,21.88,73000.0,12.3702,12.3929,12.3702,12.3929,73000.0
2007-03-21 15:25:00,21.88,21.88,21.85,21.86,59700.0,12.3929,12.3929,12.3759,12.3816,59700.0
2007-03-21 15:30:00,21.86,21.89,21.85,21.88,83300.0,12.3816,12.3986,12.3759,12.3929,83300.0
2007-03-21 15:35:00,21.88,21.89,21.87,21.88,66000.0,12.3929,12.3986,12.3872,12.3929,66000.0
2007-03-21 15:40:00,21.88,21.91,21.87,21.9,77600.0,12.3929,12.4099,12.3872,12.4042,77600.0
2007-03-21 15:45:00,21.9,21.94,21.89,21.93,136700.0,12.4042,12.4269,12.3986,12.4212,136700.0
2007-03-21 15:50:00,21.93,21.94,21.84,21.85,75300.0,12.4212,12.4269,12.3702,12.3759,75300.0
2007-03-21 15:55:00,21.84,21.9,21.84,21.89,111700.0,12.3702,12.4042,12.3702,12.3986,111700.0
2007-03-22 09:30:00,21.94,22.04,21.92,22.04,76700.0,12.4269,12.4835,12.4155,12.4835,76700.0
2007-03-22 09:35:00,22.04,22.05,21.99,22.0,47800.0,12.4835,12.4892,12.4552,12.4609,47800.0
2007-03-22 09:40:00,21.99,22.0,21.98,22.0,48800.0,12.4552,12.4609,12.4495,12.4609,48800.0
2007-03-22 09:45:00,22.0,22.03,21.98,22.0,87600.0,12.4609,12.4779,12.4495,12.4609,87600.0
2007-03-22 09:50:00,22.0,22.05,21.98,21.99,157300.0,12.4609,12.4892,12.4495,12.4552,157300.0
2007-03-22 09:55:00,21.98,22.0,21.98,21.98,55800.0,12.4495,12.4609,12.4495,12.4495,55800.0
2007-03-22 10:00:00,21.98,21.99,21.97,21.99,52300.0,12.4495,12.4552,12.4439,12.4552,52300.0
2007-03-22 10:05:00,21.99,21.99,21.97,21.98,28300.0,12.4552,12.4552,12.4439,12.4495,28300.0
2007-03-22 10:10:00,21.98,22.0,21.98,21.99,51400.0,12.4495,12.4609,12.4495,12.4552,51400.0
2007-03-22 10:15:00,22.0,22.0,21.98,21.99,72300.0,12.4609,12.4609,12.4495,12.4552,72300.0
2007-03-22 10:20:00,21.99,21.99,21.97,21.97,51400.0,12.4552,12.4552,12.4439,12.4439,51400.0
2007-03-22 10:25:00,21.98,21.98,21.97,21.97,44500.0,12.4495,12.4495,12.4439,12.4439,44500.0
2007-03-22 10:30:00,21.97,21.98,21.95,21.96,47500.0,12.4439,12.4495,12.4325,12.4382,47500.0
2007-03-22 10:35:00,21.96,21.97,21.95,21.95,40200.0,12.4382,12.4439,12.4325,12.4325,40200.0
2007-03-22 10:40:00,21.95,21.96,21.95,21.96,22400.0,12.4325,12.4382,12.4325,12.4382,22400.0
2007-03-22 10:45:00,21.96,21.96,21.95,21.95,93900.0,12.4382,12.4382,12.4325,12.4325,93900.0
2007-03-22 10:50:00,21.95,21.96,21.93,21.95,59600.0,12.4325,12.4382,12.4212,12.4325,59600.0
2007-03-22 10:55:00,21.95,21.96,21.94,21.96,49500.0,12.4325,12.4382,12.4269,12.4382,49500.0
2007-03-22 11:00:00,21.96,21.96,21.95,21.95,21300.0,12.4382,12.4382,12.4325,12.4325,21300.0
2007-03-22 11:05:00,21.95,21.96,21.94,21.94,27000.0,12.4325,12.4382,12.4269,12.4269,27000.0
2007-03-22 11:10:00,21.94,21.95,21.94,21.94,30900.0,12.4269,12.4325,12.4269,12.4269,30900.0
2007-03-22 11:15:00,21.94,21.96,21.94,21.95,29200.0,12.4269,12.4382,12.4269,12.4325,29200.0
2007-03-22 11:20:00,21.95,21.99,21.95,21.98,26600.0,12.4325,12.4552,12.4325,12.4495,26600.0
2007-03-22 11:25:00,21.98,22.0,21.98,21.99,43800.0,12.4495,12.4609,12.4495,12.4552,43800.0
2007-03-22 11:30:00,21.99,22.0,21.98,21.98,25700.0,12.4552,12.4609,12.4495,12.4495,25700.0
2007-03-22 11:35:00,21.98,21.99,21.98,21.98,13400.0,12.4495,12.4552,12.4495,12.4495,13400.0
2007-03-22 11:40:00,21.98,21.99,21.97,21.97,208700.0,12.4495,12.4552,12.4439,12.4439,208700.0
2007-03-22 11:45:00,21.97,21.98,21.96,21.96,86600.0,12.4439,12.4495,12.4382,12.4382,86600.0
2007-03-22 11:50:00,21.96,21.96,21.95,21.95,35900.0,12.4382,12.4382,12.4325,12.4325,35900.0
2007-03-22 11:55:00,21.95,21.96,21.95,21.96,30000.0,12.4325,12.4382,12.4325,12.4382,30000.0
2007-03-22 12:00:00,21.96,21.96,21.92,21.94,89800.0,12.4382,12.4382,12.4155,12.4269,89800.0
2007-03-22 12:05:00,21.94,21.96,21.94,21.96,43600.0,12.4269,12.4382,12.4269,12.4382,43600.0
2007-03-22 12:10:00,21.96,21.96,21.94,21.94,50400.0,12.4382,12.4382,12.4269,12.4269,50400.0
2007-03-22 12:15:00,21.94,21.94,21.93,21.93,29200.0,12.4269,12.4269,12.4212,12.4212,29200.0
2007-03-22 12:20:00,21.94,21.94,21.93,21.94,4800.0,12.4269,12.4269,12.4212,12.4269,4800.0
2007-03-22 12:25:00,21.94,21.94,21.93,21.93,35500.0,12.4269,12.4269,12.4212,12.4212,35500.0
2007-03-22 12:30:00,21.94,21.95,21.93,21.94,29700.0,12.4269,12.4325,12.4212,12.4269,29700.0
2007-03-22 12:35:00,21.95,21.95,21.93,21.94,87300.0,12.4325,12.4325,12.4212,12.4269,87300.0
2007-03-22 12:40:00,21.95,21.95,21.94,21.94,33400.0,12.4325,12.4325,12.4269,12.4269,33400.0
2007-03-22 12:45:00,21.94,21.95,21.94,21.94,21600.0,12.4269,12.4325,12.4269,12.4269,21600.0
2007-03-22 12:50:00,21.94,21.95,21.94,21.94,28700.0,12.4269,12.4325,12.4269,12.4269,28700.0
2007-03-22 12:55:00,21.95,21.95,21.94,21.94,10100.0,12.4325,12.4325,12.4269,12.4269,10100.0
2007-03-22 13:00:00,21.94,21.95,21.94,21.94,14900.0,12.4269,12.4325,12.4269,12.4269,14900.0
2007-03-22 13:05:00,21.95,21.95,21.94,21.94,31300.0,12.4325,12.4325,12.4269,12.4269,31300.0
2007-03-22 13:10:00,21.95,21.95,21.94,21.94,6500.0,12.4325,12.4325,12.4269,12.4269,6500.0
2007-03-22 13:15:00,21.94,21.95,21.94,21.94,11700.0,12.4269,12.4325,12.4269,12.4269,11700.0
2007-03-22 13:20:00,21.94,21.95,21.94,21.95,19600.0,12.4269,12.4325,12.4269,12.4325,19600.0
2007-03-22 13:25:00,21.94,21.94,21.93,21.93,30600.0,12.4269,12.4269,12.4212,12.4212,30600.0
2007-03-22 13:30:00,21.93,21.94,21.93,21.93,17800.0,12.4212,12.4269,12.4212,12.4212,17800.0
2007-03-22 13:35:00,21.93,21.93,21.91,21.92,32800.0,12.4212,12.4212,12.4099,12.4155,32800.0
2007-03-22 13:40:00,21.92,21.92,21.9,21.91,24700.0,12.4155,12.4155,12.4042,12.4099,24700.0
2007-03-22 13:45:00,21.9,21.91,21.9,21.9,7400.0,12.4042,12.4099,12.4042,12.4042,7400.0
2007-03-22 13:50:00,21.91,21.91,21.9,21.91,16000.0,12.4099,12.4099,12.4042,12.4099,16000.0
2007-03-22 13:55:00,21.9,21.91,21.9,21.91,19400.0,12.4042,12.4099,12.4042,12.4099,19400.0
2007-03-22 14:00:00,21.91,21.92,21.9,21.92,33400.0,12.4099,12.4155,12.4042,12.4155,33400.0
2007-03-22 14:05:00,21.91,21.93,21.91,21.93,44200.0,12.4099,12.4212,12.4099,12.4212,44200.0
2007-03-22 14:10:00,21.93,21.93,21.92,21.93,27600.0,12.4212,12.4212,12.4155,12.4212,27600.0
2007-03-22 14:15:00,21.93,21.93,21.92,21.92,22800.0,12.4212,12.4212,12.4155,12.4155,22800.0
2007-03-22 14:20:00,21.93,21.96,21.93,21.94,166800.0,12.4212,12.4382,12.4212,12.4269,166800.0
2007-03-22 14:25:00,21.94,21.95,21.94,21.94,19300.0,12.4269,12.4325,12.4269,12.4269,19300.0
2007-03-22 14:30:00,21.95,21.95,21.92,21.93,90000.0,12.4325,12.4325,12.4155,12.4212,90000.0
2007-03-22 14:35:00,21.92,21.93,21.9,21.9,133800.0,12.4155,12.4212,12.4042,12.4042,133800.0
2007-03-22 14:40:00,21.9,21.91,21.9,21.9,19100.0,12.4042,12.4099,12.4042,12.4042,19100.0
2007-03-22 14:45:00,21.9,21.9,21.89,21.89,45900.0,12.4042,12.4042,12.3986,12.3986,45900.0
2007-03-22 14:50:00,21.89,21.9,21.88,21.88,56600.0,12.3986,12.4042,12.3929,12.3929,56600.0
2007-03-22 14:55:00,21.88,21.88,21.85,21.86,40300.0,12.3929,12.3929,12.3759,12.3816,40300.0
2007-03-22 15:00:00,21.86,21.86,21.84,21.85,40100.0,12.3816,12.3816,12.3702,12.3759,40100.0
2007-03-22 15:05:00,21.84,21.85,21.81,21.81,47700.0,12.3702,12.3759,12.3532,12.3532,47700.0
2007-03-22 15:10:00,21.81,21.82,21.79,21.79,43500.0,12.3532,12.3589,12.3419,12.3419,43500.0
2007-03-22 15:15:00,21.8,21.81,21.79,21.79,34900.0,12.3476,12.3532,12.3419,12.3419,34900.0
2007-03-22 15:20:00,21.8,21.8,21.79,21.8,25000.0,12.3476,12.3476,12.3419,12.3476,25000.0
2007-03-22 15:25:00,21.8,21.8,21.79,21.8,36600.0,12.3476,12.3476,12.3419,12.3476,36600.0
2007-03-22 15:30:00,21.79,21.83,21.79,21.82,66000.0,12.3419,12.3646,12.3419,12.3589,66000.0
2007-03-22 15:35:00,21.83,21.84,21.83,21.83,54600.0,12.3646,12.3702,12.3646,12.3646,54600.0
2007-03-22 15:40:00,21.83,21.83,21.82,21.83,71100.0,12.3646,12.3646,12.3589,12.3646,71100.0
2007-03-22 15:45:00,21.83,21.83,21.81,21.82,71200.0,12.3646,12.3646,12.3532,12.3589,71200.0
2007-03-22 15:50:00,21.82,21.83,21.81,21.82,106500.0,12.3589,12.3646,12.3532,12.3589,106500.0
2007-03-22 15:55:00,21.82,21.82,21.81,21.82,56700.0,12.3589,12.3589,12.3532,12.3589,56700.0
2007-03-23 09:30:00,21.75,21.95,21.73,21.89,104400.0,12.3193,12.4325,12.3079,12.3986,104400.0
2007-03-23 09:35:00,21.9,22.07,21.89,22.06,103200.0,12.4042,12.5005,12.3986,12.4948,103200.0
2007-03-23 09:40:00,22.07,22.15,22.02,22.14,131300.0,12.5005,12.5458,12.4722,12.5402,131300.0
2007-03-23 09:45:00,22.14,22.2,22.11,22.13,92200.0,12.5402,12.5741,12.5232,12.5345,92200.0
2007-03-23 09:50:00,22.13,22.17,22.1,22.16,106800.0,12.5345,12.5571,12.5175,12.5515,106800.0
2007-03-23 09:55:00,22.16,22.18,22.15,22.16,73000.0,12.5515,12.5628,12.5458,12.5515,73000.0
2007-03-23 10:00:00,22.17,22.26,22.16,22.21,161300.0,12.5571,12.6081,12.5515,12.5798,161300.0
2007-03-23 10:05:00,22.21,22.22,22.17,22.18,79800.0,12.5798,12.5855,12.5571,12.5628,79800.0
2007-03-23 10:10:00,22.18,22.18,22.15,22.15,64500.0,12.5628,12.5628,12.5458,12.5458,64500.0
2007-03-23 10:15:00,22.14,22.16,22.14,22.15,46300.0,12.5402,12.5515,12.5402,12.5458,46300.0
2007-03-23 10:20:00,22.15,22.15,22.11,22.12,66800.0,12.5458,12.5458,12.5232,12.5288,66800.0
2007-03-23 10:25:00,22.11,22.12,22.11,22.12,22600.0,12.5232,12.5288,12.5232,12.5288,22600.0
2007-03-23 10:30:00,22.12,22.12,22.04,22.05,85500.0,12.5288,12.5288,12.4835,12.4892,85500.0
2007-03-23 10:35:00,22.05,22.06,22.04,22.04,43700.0,12.4892,12.4948,12.4835,12.4835,43700.0
2007-03-23 10:40:00,22.03,22.05,22.03,22.04,34900.0,12.4779,12.4892,12.4779,12.4835,34900.0
2007-03-23 10:45:00,22.04,22.05,22.03,22.05,25900.0,12.4835,12.4892,12.4779,12.4892,25900.0
2007-03-23 10:50:00,22.05,22.05,22.03,22.03,22400.0,12.4892,12.4892,12.4779,12.4779,22400.0
2007-03-23 10:55:00,22.04,22.05,22.03,22.04,21700.0,12.4835,12.4892,12.4779,12.4835,21700.0
2007-03-23 11:00:00,22.03,22.04,22.03,22.04,18200.0,12.4779,12.4835,12.4779,12.4835,18200.0
2007-03-23 11:05:00,22.05,22.07,22.04,22.07,40100.0,12.4892,12.5005,12.4835,12.5005,40100.0
2007-03-23 11:10:00,22.07,22.09,22.06,22.08,46900.0,12.5005,12.5118,12.4948,12.5062,46900.0
2007-03-23 11:15:00,22.08,22.09,22.08,22.08,47700.0,12.5062,12.5118,12.5062,12.5062,47700.0
2007-03-23 11:20:00,22.08,22.08,22.07,22.08,41000.0,12.5062,12.5062,12.5005,12.5062,41000.0
2007-03-23 11:25:00,22.07,22.09,22.07,22.09,14300.0,12.5005,12.5118,12.5005,12.5118,14300.0
2007-03-23 11:30:00,22.08,22.09,22.08,22.08,17300.0,12.5062,12.5118,12.5062,12.5062,17300.0
2007-03-23 11:35:00,22.08,22.09,22.08,22.09,27200.0,12.5062,12.5118,12.5062,12.5118,27200.0
2007-03-23 11:40:00,22.09,22.11,22.08,22.1,43700.0,12.5118,12.5232,12.5062,12.5175,43700.0
2007-03-23 11:45:00,22.11,22.12,22.1,22.11,43100.0,12.5232,12.5288,12.5175,12.5232,43100.0
2007-03-23 11:50:00,22.12,22.15,22.11,22.14,41800.0,12.5288,12.5458,12.5232,12.5402,41800.0
2007-03-23 11:55:00,22.14,22.15,22.13,22.14,32600.0,12.5402,12.5458,12.5345,12.5402,32600.0
2007-03-23 12:00:00,22.14,22.16,22.13,22.15,30500.0,12.5402,12.5515,12.5345,12.5458,30500.0
2007-03-23 12:05:00,22.16,22.16,22.15,22.16,36300.0,12.5515,12.5515,12.5458,12.5515,36300.0
2007-03-23 12:10:00,22.16,22.17,22.15,22.16,51400.0,12.5515,12.5571,12.5458,12.5515,51400.0
2007-03-23 12:15:00,22.16,22.16,22.15,22.15,25100.0,12.5515,12.5515,12.5458,12.5458,25100.0
2007-03-23 12:20:00,22.16,22.16,22.15,22.16,10700.0,12.5515,12.5515,12.5458,12.5515,10700.0
2007-03-23 12:25:00,22.16,22.16,22.15,22.16,20800.0,12.5515,12.5515,12.5458,12.5515,20800.0
2007-03-23 12:30:00,22.16,22.19,22.15,22.18,55700.0,12.5515,12.5685,12.5458,12.5628,55700.0
2007-03-23 12:35:00,22.18,22.19,22.15,22.16,79300.0,12.5628,12.5685,12.5458,12.5515,79300.0
2007-03-23 12:40:00,22.15,22.16,22.14,22.15,33600.0,12.5458,12.5515,12.5402,12.5458,33600.0
2007-03-23 12:45:00,22.15,22.15,22.13,22.13,13400.0,12.5458,12.5458,12.5345,12.5345,13400.0
2007-03-23 12:50:00,22.13,22.14,22.12,22.12,20200.0,12.5345,12.5402,12.5288,12.5288,20200.0
2007-03-23 12:55:00,22.12,22.14,22.12,22.14,16200.0,12.5288,12.5402,12.5288,12.5402,16200.0
2007-03-23 13:00:00,22.14,22.14,22.13,22.13,4500.0,12.5402,12.5402,12.5345,12.5345,4500.0
2007-03-23 13:05:00,22.14,22.14,22.13,22.14,28600.0,12.5402,12.5402,12.5345,12.5402,28600.0
2007-03-23 13:10:00,22.13,22.14,22.13,22.13,25100.0,12.5345,12.5402,12.5345,12.5345,25100.0
2007-03-23 13:15:00,22.14,22.14,22.13,22.14,20100.0,12.5402,12.5402,12.5345,12.5402,20100.0
2007-03-23 13:20:00,22.13,22.14,22.13,22.14,15100.0,12.5345,12.5402,12.5345,12.5402,15100.0
2007-03-23 13:25:00,22.13,22.14,22.13,22.13,12300.0,12.5345,12.5402,12.5345,12.5345,12300.0
2007-03-23 13:30:00,22.14,22.14,22.13,22.14,11800.0,12.5402,12.5402,12.5345,12.5402,11800.0
2007-03-23 13:35:00,22.13,22.14,22.13,22.14,16200.0,12.5345,12.5402,12.5345,12.5402,16200.0
2007-03-23 13:40:00,22.13,22.14,22.13,22.13,11400.0,12.5345,12.5402,12.5345,12.5345,11400.0
2007-03-23 13:45:00,22.13,22.14,22.13,22.14,23700.0,12.5345,12.5402,12.5345,12.5402,23700.0
2007-03-23 13:50:00,22.14,22.15,22.13,22.15,53000.0,12.5402,12.5458,12.5345,12.5458,53000.0
2007-03-23 13:55:00,22.16,22.16,22.13,22.14,63400.0,12.5515,12.5515,12.5345,12.5402,63400.0
2007-03-23 14:00:00,22.14,22.14,22.13,22.13,13200.0,12.5402,12.5402,12.5345,12.5345,13200.0
2007-03-23 14:05:00,22.14,22.14,22.13,22.13,12700.0,12.5402,12.5402,12.5345,12.5345,12700.0
2007-03-23 14:10:00,22.13,22.14,22.13,22.14,18400.0,12.5345,12.5402,12.5345,12.5402,18400.0
2007-03-23 14:15:00,22.14,22.14,22.13,22.13,22300.0,12.5402,12.5402,12.5345,12.5345,22300.0
2007-03-23 14:20:00,22.13,22.13,22.12,22.12,50500.0,12.5345,12.5345,12.5288,12.5288,50500.0
2007-03-23 14:25:00,22.12,22.13,22.12,22.12,11700.0,12.5288,12.5345,12.5288,12.5288,11700.0
2007-03-23 14:30:00,22.12,22.14,22.12,22.13,38400.0,12.5288,12.5402,12.5288,12.5345,38400.0
2007-03-23 14:35:00,22.14,22.14,22.13,22.14,26500.0,12.5402,12.5402,12.5345,12.5402,26500.0
2007-03-23 14:40:00,22.14,22.14,22.13,22.13,15500.0,12.5402,12.5402,12.5345,12.5345,15500.0
2007-03-23 14:45:00,22.14,22.14,22.12,22.12,86100.0,12.5402,12.5402,12.5288,12.5288,86100.0
2007-03-23 14:50:00,22.13,22.13,22.11,22.11,56500.0,12.5345,12.5345,12.5232,12.5232,56500.0
2007-03-23 14:55:00,22.11,22.12,22.11,22.11,33500.0,12.5232,12.5288,12.5232,12.5232,33500.0
2007-03-23 15:00:00,22.11,22.12,22.09,22.1,88900.0,12.5232,12.5288,12.5118,12.5175,88900.0
2007-03-23 15:05:00,22.1,22.1,22.08,22.08,29600.0,12.5175,12.5175,12.5062,12.5062,29600.0
2007-03-23 15:10:00,22.08,22.09,22.08,22.09,12200.0,12.5062,12.5118,12.5062,12.5118,12200.0
2007-03-23 15:15:00,22.08,22.09,22.08,22.09,23400.0,12.5062,12.5118,12.5062,12.5118,23400.0
2007-03-23 15:20:00,22.08,22.13,22.08,22.12,136900.0,12.5062,12.5345,12.5062,12.5288,136900.0
2007-03-23 15:25:00,22.12,22.14,22.11,22.13,92400.0,12.5288,12.5402,12.5232,12.5345,92400.0
2007-03-23 15:30:00,22.13,22.15,22.13,22.15,67600.0,12.5345,12.5458,12.5345,12.5458,67600.0
2007-03-23 15:35:00,22.14,22.15,22.14,22.15,43500.0,12.5402,12.5458,12.5402,12.5458,43500.0
2007-03-23 15:40:00,22.15,22.15,22.14,22.14,69200.0,12.5458,12.5458,12.5402,12.5402,69200.0
2007-03-23 15:45:00,22.15,22.16,22.13,22.14,97100.0,12.5458,12.5515,12.5345,12.5402,97100.0
2007-03-23 15:50:00,22.13,22.14,22.12,22.14,60900.0,12.5345,12.5402,12.5288,12.5402,60900.0
2007-03-23 15:55:00,22.13,22.14,22.11,22.14,83500.0,12.5345,12.5402,12.5232,12.5402,83500.0
2007-03-26 09:30:00,22.12,22.12,21.81,21.81,80500.0,12.5288,12.5288,12.3532,12.3532,80500.0
2007-03-26 09:35:00,21.81,21.99,21.76,21.96,120600.0,12.3532,12.4552,12.3249,12.4382,120600.0
2007-03-26 09:40:00,21.96,21.97,21.85,21.91,77900.0,12.4382,12.4439,12.3759,12.4099,77900.0
2007-03-26 09:45:00,21.92,22.01,21.91,21.94,82900.0,12.4155,12.4665,12.4099,12.4269,82900.0
2007-03-26 09:50:00,21.96,21.96,21.93,21.94,16200.0,12.4382,12.4382,12.4212,12.4269,16200.0
2007-03-26 09:55:00,21.94,22.0,21.92,21.95,69700.0,12.4269,12.4609,12.4155,12.4325,69700.0
2007-03-26 10:00:00,21.94,21.95,21.85,21.85,87700.0,12.4269,12.4325,12.3759,12.3759,87700.0
2007-03-26 10:05:00,21.85,21.85,21.72,21.77,133300.0,12.3759,12.3759,12.3023,12.3306,133300.0
2007-03-26 10:10:00,21.78,21.86,21.77,21.85,54600.0,12.3363,12.3816,12.3306,12.3759,54600.0
2007-03-26 10:15:00,21.85,21.85,21.8,21.8,40700.0,12.3759,12.3759,12.3476,12.3476,40700.0
2007-03-26 10:20:00,21.8,21.82,21.75,21.75,52300.0,12.3476,12.3589,12.3193,12.3193,52300.0
2007-03-26 10:25:00,21.75,21.83,21.75,21.82,53700.0,12.3193,12.3646,12.3193,12.3589,53700.0
2007-03-26 10:30:00,21.81,21.85,21.8,21.82,42900.0,12.3532,12.3759,12.3476,12.3589,42900.0
2007-03-26 10:35:00,21.81,21.9,21.81,21.9,70700.0,12.3532,12.4042,12.3532,12.4042,70700.0
2007-03-26 10:40:00,21.9,21.9,21.84,21.89,78700.0,12.4042,12.4042,12.3702,12.3986,78700.0
2007-03-26 10:45:00,21.89,21.91,21.89,21.9,39000.0,12.3986,12.4099,12.3986,12.4042,39000.0
2007-03-26 10:50:00,21.9,21.91,21.89,21.9,65800.0,12.4042,12.4099,12.3986,12.4042,65800.0
2007-03-26 10:55:00,21.9,21.93,21.9,21.92,40300.0,12.4042,12.4212,12.4042,12.4155,40300.0
2007-03-26 11:00:00,21.92,21.93,21.89,21.9,94700.0,12.4155,12.4212,12.3986,12.4042,94700.0
2007-03-26 11:05:00,21.9,21.91,21.9,21.91,47800.0,12.4042,12.4099,12.4042,12.4099,47800.0
2007-03-26 11:10:00,21.9,21.92,21.9,21.91,40000.0,12.4042,12.4155,12.4042,12.4099,40000.0
2007-03-26 11:15:00,21.91,21.93,21.91,21.92,38600.0,12.4099,12.4212,12.4099,12.4155,38600.0
2007-03-26 11:20:00,21.92,21.98,21.92,21.97,54700.0,12.4155,12.4495,12.4155,12.4439,54700.0
2007-03-26 11:25:00,21.97,21.99,21.97,21.98,36400.0,12.4439,12.4552,12.4439,12.4495,36400.0
2007-03-26 11:30:00,21.97,21.98,21.97,21.98,34900.0,12.4439,12.4495,12.4439,12.4495,34900.0
2007-03-26 11:35:00,21.97,21.98,21.97,21.97,22100.0,12.4439,12.4495,12.4439,12.4439,22100.0
2007-03-26 11:40:00,21.97,21.98,21.97,21.97,12600.0,12.4439,12.4495,12.4439,12.4439,12600.0
2007-03-26 11:45:00,21.97,21.98,21.97,21.97,22800.0,12.4439,12.4495,12.4439,12.4439,22800.0
2007-03-26 11:50:00,21.97,21.98,21.97,21.98,22200.0,12.4439,12.4495,12.4439,12.4495,22200.0
2007-03-26 11:55:00,21.97,21.98,21.97,21.98,42100.0,12.4439,12.4495,12.4439,12.4495,42100.0
2007-03-26 12:00:00,21.98,22.0,21.98,22.0,27600.0,12.4495,12.4609,12.4495,12.4609,27600.0
2007-03-26 12:05:00,22.0,22.02,21.99,22.01,47600.0,12.4609,12.4722,12.4552,12.4665,47600.0
2007-03-26 12:10:00,22.01,22.02,22.0,22.01,39000.0,12.4665,12.4722,12.4609,12.4665,39000.0
2007-03-26 12:15:00,22.01,22.02,22.01,22.02,18000.0,12.4665,12.4722,12.4665,12.4722,18000.0
2007-03-26 12:20:00,22.02,22.07,22.01,22.05,56700.0,12.4722,12.5005,12.4665,12.4892,56700.0
2007-03-26 12:25:00,22.06,22.06,22.05,22.06,24800.0,12.4948,12.4948,12.4892,12.4948,24800.0
2007-03-26 12:30:00,22.05,22.06,22.05,22.05,18800.0,12.4892,12.4948,12.4892,12.4892,18800.0
2007-03-26 12:35:00,22.06,22.06,22.05,22.05,11200.0,12.4948,12.4948,12.4892,12.4892,11200.0
2007-03-26 12:40:00,22.05,22.06,22.05,22.05,20100.0,12.4892,12.4948,12.4892,12.4892,20100.0
2007-03-26 12:45:00,22.05,22.06,22.05,22.05,9700.0,12.4892,12.4948,12.4892,12.4892,9700.0
2007-03-26 12:50:00,22.06,22.07,22.05,22.06,38700.0,12.4948,12.5005,12.4892,12.4948,38700.0
2007-03-26 12:55:00,22.06,22.07,22.05,22.05,28000.0,12.4948,12.5005,12.4892,12.4892,28000.0
2007-03-26 13:00:00,22.05,22.06,22.05,22.05,7400.0,12.4892,12.4948,12.4892,12.4892,7400.0
2007-03-26 13:05:00,22.05,22.05,22.04,22.05,29400.0,12.4892,12.4892,12.4835,12.4892,29400.0
2007-03-26 13:10:00,22.04,22.05,22.04,22.05,9200.0,12.4835,12.4892,12.4835,12.4892,9200.0
2007-03-26 13:15:00,22.05,22.05,22.04,22.05,11700.0,12.4892,12.4892,12.4835,12.4892,11700.0
2007-03-26 13:20:00,22.04,22.05,22.01,22.01,53400.0,12.4835,12.4892,12.4665,12.4665,53400.0
2007-03-26 13:25:00,22.01,22.01,22.01,22.01,20300.0,12.4665,12.4665,12.4665,12.4665,20300.0
2007-03-26 13:30:00,22.01,22.02,22.01,22.01,16100.0,12.4665,12.4722,12.4665,12.4665,16100.0
2007-03-26 13:35:00,22.01,22.02,22.01,22.01,23700.0,12.4665,12.4722,12.4665,12.4665,23700.0
2007-03-26 13:40:00,22.01,22.02,22.01,22.01,10100.0,12.4665,12.4722,12.4665,12.4665,10100.0
2007-03-26 13:45:00,22.01,22.02,22.0,22.01,23400.0,12.4665,12.4722,12.4609,12.4665,23400.0
2007-03-26 13:50:00,22.0,22.01,22.0,22.0,13400.0,12.4609,12.4665,12.4609,12.4609,13400.0
2007-03-26 13:55:00,22.01,22.01,21.95,21.97,82100.0,12.4665,12.4665,12.4325,12.4439,82100.0
2007-03-26 14:00:00,21.97,22.03,21.97,22.03,105600.0,12.4439,12.4779,12.4439,12.4779,105600.0
2007-03-26 14:05:00,22.02,22.03,22.01,22.03,26600.0,12.4722,12.4779,12.4665,12.4779,26600.0
2007-03-26 14:10:00,22.03,22.03,22.02,22.02,10400.0,12.4779,12.4779,12.4722,12.4722,10400.0
2007-03-26 14:15:00,22.02,22.04,22.02,22.03,27600.0,12.4722,12.4835,12.4722,12.4779,27600.0
2007-03-26 14:20:00,22.03,22.04,22.03,22.04,42600.0,12.4779,12.4835,12.4779,12.4835,42600.0
2007-03-26 14:25:00,22.03,22.04,22.03,22.04,17400.0,12.4779,12.4835,12.4779,12.4835,17400.0
2007-03-26 14:30:00,22.03,22.03,22.03,22.03,19800.0,12.4779,12.4779,12.4779,12.4779,19800.0
2007-03-26 14:35:00,22.02,22.03,22.01,22.01,64500.0,12.4722,12.4779,12.4665,12.4665,64500.0
2007-03-26 14:40:00,22.01,22.02,22.01,22.01,14300.0,12.4665,12.4722,12.4665,12.4665,14300.0
2007-03-26 14:45:00,22.01,22.02,22.01,22.01,15900.0,12.4665,12.4722,12.4665,12.4665,15900.0
2007-03-26 14:50:00,22.01,22.01,22.0,22.01,34500.0,12.4665,12.4665,12.4609,12.4665,34500.0
2007-03-26 14:55:00,22.0,22.01,22.0,22.0,40700.0,12.4609,12.4665,12.4609,12.4609,40700.0
2007-03-26 15:00:00,22.01,22.01,22.0,22.0,22700.0,12.4665,12.4665,12.4609,12.4609,22700.0
2007-03-26 15:05:00,22.0,22.02,22.0,22.02,106900.0,12.4609,12.4722,12.4609,12.4722,106900.0
2007-03-26 15:10:00,22.01,22.02,22.01,22.02,23100.0,12.4665,12.4722,12.4665,12.4722,23100.0
2007-03-26 15:15:00,22.01,22.03,22.01,22.03,49700.0,12.4665,12.4779,12.4665,12.4779,49700.0
2007-03-26 15:20:00,22.03,22.04,22.03,22.04,67100.0,12.4779,12.4835,12.4779,12.4835,67100.0
2007-03-26 15:25:00,22.03,22.06,22.03,22.05,62500.0,12.4779,12.4948,12.4779,12.4892,62500.0
2007-03-26 15:30:00,22.05,22.1,22.05,22.09,55000.0,12.4892,12.5175,12.4892,12.5118,55000.0
2007-03-26 15:35:00,22.09,22.1,22.09,22.09,58600.0,12.5118,12.5175,12.5118,12.5118,58600.0
2007-03-26 15:40:00,22.1,22.14,22.09,22.13,92700.0,12.5175,12.5402,12.5118,12.5345,92700.0
2007-03-26 15:45:00,22.14,22.14,22.12,22.13,104000.0,12.5402,12.5402,12.5288,12.5345,104000.0
2007-03-26 15:50:00,22.12,22.13,22.11,22.12,27000.0,12.5288,12.5345,12.5232,12.5288,27000.0
2007-03-26 15:55:00,22.12,22.12,22.08,22.09,82400.0,12.5288,12.5288,12.5062,12.5118,82400.0
2007-03-27 09:30:00,21.95,21.98,21.89,21.91,49700.0,12.4325,12.4495,12.3986,12.4099,49700.0
2007-03-27 09:35:00,21.91,21.95,21.87,21.94,29600.0,12.4099,12.4325,12.3872,12.4269,29600.0
2007-03-27 09:40:00,21.93,21.96,21.91,21.95,23500.0,12.4212,12.4382,12.4099,12.4325,23500.0
2007-03-27 09:45:00,21.96,21.99,21.95,21.98,22000.0,12.4382,12.4552,12.4325,12.4495,22000.0
2007-03-27 09:50:00,21.99,21.99,21.94,21.95,65900.0,12.4552,12.4552,12.4269,12.4325,65900.0
2007-03-27 09:55:00,21.96,21.96,21.85,21.85,90400.0,12.4382,12.4382,12.3759,12.3759,90400.0
2007-03-27 10:00:00,21.85,21.87,21.83,21.86,69800.0,12.3759,12.3872,12.3646,12.3816,69800.0
2007-03-27 10:05:00,21.86,21.99,21.86,21.99,116300.0,12.3816,12.4552,12.3816,12.4552,116300.0
2007-03-27 10:10:00,21.98,21.98,21.93,21.93,90800.0,12.4495,12.4495,12.4212,12.4212,90800.0
2007-03-27 10:15:00,21.93,21.98,21.93,21.97,39200.0,12.4212,12.4495,12.4212,12.4439,39200.0
2007-03-27 10:20:00,21.97,21.97,21.95,21.97,36900.0,12.4439,12.4439,12.4325,12.4439,36900.0
2007-03-27 10:25:00,21.97,21.97,21.95,21.96,27300.0,12.4439,12.4439,12.4325,12.4382,27300.0
2007-03-27 10:30:00,21.96,21.96,21.94,21.95,27000.0,12.4382,12.4382,12.4269,12.4325,27000.0
2007-03-27 10:35:00,21.94,21.98,21.94,21.97,30100.0,12.4269,12.4495,12.4269,12.4439,30100.0
2007-03-27 10:40:00,21.97,21.98,21.96,21.96,13500.0,12.4439,12.4495,12.4382,12.4382,13500.0
2007-03-27 10:45:00,21.97,21.97,21.96,21.96,15700.0,12.4439,12.4439,12.4382,12.4382,15700.0
2007-03-27 10:50:00,21.97,21.97,21.96,21.96,17600.0,12.4439,12.4439,12.4382,12.4382,17600.0
2007-03-27 10:55:00,21.97,21.97,21.96,21.97,24500.0,12.4439,12.4439,12.4382,12.4439,24500.0
2007-03-27 11:00:00,21.97,21.97,21.96,21.97,16100.0,12.4439,12.4439,12.4382,12.4439,16100.0
2007-03-27 11:05:00,21.97,21.97,21.96,21.96,29600.0,12.4439,12.4439,12.4382,12.4382,29600.0
2007-03-27 11:10:00,21.96,21.97,21.96,21.96,11200.0,12.4382,12.4439,12.4382,12.4382,11200.0
2007-03-27 11:15:00,21.96,21.97,21.96,21.96,22900.0,12.4382,12.4439,12.4382,12.4382,22900.0
2007-03-27 11:20:00,21.96,21.97,21.95,21.96,37000.0,12.4382,12.4439,12.4325,12.4382,37000.0
2007-03-27 11:25:00,21.96,21.96,21.91,21.92,104900.0,12.4382,12.4382,12.4099,12.4155,104900.0
2007-03-27 11:30:00,21.92,21.92,21.91,21.92,37500.0,12.4155,12.4155,12.4099,12.4155,37500.0
2007-03-27 11:35:00,21.92,21.96,21.91,21.96,46200.0,12.4155,12.4382,12.4099,12.4382,46200.0
2007-03-27 11:40:00,21.96,21.97,21.95,21.97,42100.0,12.4382,12.4439,12.4325,12.4439,42100.0
2007-03-27 11:45:00,21.97,22.0,21.97,21.99,56900.0,12.4439,12.4609,12.4439,12.4552,56900.0
2007-03-27 11:50:00,22.0,22.0,21.98,21.99,25700.0,12.4609,12.4609,12.4495,12.4552,25700.0
2007-03-27 11:55:00,21.99,22.0,21.99,21.99,15000.0,12.4552,12.4609,12.4552,12.4552,15000.0
2007-03-27 12:00:00,21.99,22.0,21.99,22.0,37500.0,12.4552,12.4609,12.4552,12.4609,37500.0
2007-03-27 12:05:00,22.0,22.0,21.99,22.0,27100.0,12.4609,12.4609,12.4552,12.4609,27100.0
2007-03-27 12:10:00,22.0,22.0,21.99,21.99,11900.0,12.4609,12.4609,12.4552,12.4552,11900.0
2007-03-27 12:15:00,22.0,22.0,21.99,22.0,11800.0,12.4609,12.4609,12.4552,12.4609,11800.0
2007-03-27 12:20:00,22.0,22.0,21.99,21.99,5900.0,12.4609,12.4609,12.4552,12.4552,5900.0
2007-03-27 12:25:00,21.99,22.0,21.99,22.0,10000.0,12.4552,12.4609,12.4552,12.4609,10000.0
2007-03-27 12:30:00,21.99,22.0,21.99,21.99,7600.0,12.4552,12.4609,12.4552,12.4552,7600.0
2007-03-27 12:35:00,22.0,22.0,21.99,22.0,14200.0,12.4609,12.4609,12.4552,12.4609,14200.0
2007-03-27 12:40:00,22.0,22.0,21.99,22.0,16800.0,12.4609,12.4609,12.4552,12.4609,16800.0
2007-03-27 12:45:00,22.0,22.0,21.99,22.0,10600.0,12.4609,12.4609,12.4552,12.4609,10600.0
2007-03-27 12:50:00,22.0,22.0,21.99,22.0,19700.0,12.4609,12.4609,12.4552,12.4609,19700.0
2007-03-27 12:55:00,21.99,22.0,21.99,21.99,8400.0,12.4552,12.4609,12.4552,12.4552,8400.0
2007-03-27 13:00:00,22.0,22.0,21.99,22.0,16700.0,12.4609,12.4609,12.4552,12.4609,16700.0
2007-03-27 13:05:00,22.0,22.0,21.99,21.99,23900.0,12.4609,12.4609,12.4552,12.4552,23900.0
2007-03-27 13:10:00,22.0,22.0,21.99,21.99,13000.0,12.4609,12.4609,12.4552,12.4552,13000.0
2007-03-27 13:15:00,21.99,22.0,21.99,21.99,12600.0,12.4552,12.4609,12.4552,12.4552,12600.0
2007-03-27 13:20:00,22.0,22.0,21.99,21.99,35200.0,12.4609,12.4609,12.4552,12.4552,35200.0
2007-03-27 13:25:00,21.99,22.0,21.99,21.99,16700.0,12.4552,12.4609,12.4552,12.4552,16700.0
2007-03-27 13:30:00,22.0,22.0,21.99,21.99,29700.0,12.4609,12.4609,12.4552,12.4552,29700.0
2007-03-27 13:35:00,22.0,22.0,21.99,21.99,14400.0,12.4609,12.4609,12.4552,12.4552,14400.0
2007-03-27 13:40:00,22.0,22.0,21.99,22.0,25900.0,12.4609,12.4609,12.4552,12.4609,25900.0
2007-03-27 13:45:00,22.0,22.0,21.99,22.0,13800.0,12.4609,12.4609,12.4552,12.4609,13800.0
2007-03-27 13:50:00,21.99,22.0,21.99,21.99,17100.0,12.4552,12.4609,12.4552,12.4552,17100.0
2007-03-27 13:55:00,22.0,22.0,21.99,22.0,17400.0,12.4609,12.4609,12.4552,12.4609,17400.0
2007-03-27 14:00:00,21.99,22.0,21.98,21.98,50700.0,12.4552,12.4609,12.4495,12.4495,50700.0
2007-03-27 14:05:00,21.98,21.99,21.98,21.98,35000.0,12.4495,12.4552,12.4495,12.4495,35000.0
2007-03-27 14:10:00,21.98,21.99,21.98,21.98,19200.0,12.4495,12.4552,12.4495,12.4495,19200.0
2007-03-27 14:15:00,21.99,21.99,21.98,21.98,19500.0,12.4552,12.4552,12.4495,12.4495,19500.0
2007-03-27 14:20:00,21.99,21.99,21.98,21.99,18600.0,12.4552,12.4552,12.4495,12.4552,18600.0
2007-03-27 14:25:00,21.98,21.99,21.98,21.98,16500.0,12.4495,12.4552,12.4495,12.4495,16500.0
2007-03-27 14:30:00,21.98,21.99,21.98,21.98,15900.0,12.4495,12.4552,12.4495,12.4495,15900.0
2007-03-27 14:35:00,21.99,21.99,21.98,21.98,26900.0,12.4552,12.4552,12.4495,12.4495,26900.0
2007-03-27 14:40:00,21.98,21.99,21.98,21.99,14000.0,12.4495,12.4552,12.4495,12.4552,14000.0
2007-03-27 14:45:00,21.99,21.99,21.98,21.99,10500.0,12.4552,12.4552,12.4495,12.4552,10500.0
2007-03-27 14:50:00,21.99,21.99,21.98,21.99,25500.0,12.4552,12.4552,12.4495,12.4552,25500.0
2007-03-27 14:55:00,21.98,21.99,21.98,21.99,52300.0,12.4495,12.4552,12.4495,12.4552,52300.0
2007-03-27 15:00:00,21.99,21.99,21.98,21.98,24500.0,12.4552,12.4552,12.4495,12.4495,24500.0
2007-03-27 15:05:00,21.98,21.99,21.98,21.99,22100.0,12.4495,12.4552,12.4495,12.4552,22100.0
2007-03-27 15:10:00,21.99,21.99,21.98,21.98,27400.0,12.4552,12.4552,12.4495,12.4495,27400.0
2007-03-27 15:15:00,21.98,21.99,21.98,21.98,20400.0,12.4495,12.4552,12.4495,12.4495,20400.0
2007-03-27 15:20:00,21.98,21.99,21.98,21.98,23400.0,12.4495,12.4552,12.4495,12.4495,23400.0
2007-03-27 15:25:00,21.99,22.0,21.99,22.0,89500.0,12.4552,12.4609,12.4552,12.4609,89500.0
2007-03-27 15:30:00,22.0,22.03,21.99,22.02,83200.0,12.4609,12.4779,12.4552,12.4722,83200.0
2007-03-27 15:35:00,22.02,22.03,22.02,22.02,38000.0,12.4722,12.4779,12.4722,12.4722,38000.0
2007-03-27 15:40:00,22.03,22.03,22.01,22.01,45500.0,12.4779,12.4779,12.4665,12.4665,45500.0
2007-03-27 15:45:00,22.01,22.02,22.0,22.01,53900.0,12.4665,12.4722,12.4609,12.4665,53900.0
2007-03-27 15:50:00,22.01,22.01,21.99,21.99,27400.0,12.4665,12.4665,12.4552,12.4552,27400.0
2007-03-27 15:55:00,21.99,22.0,21.96,21.97,94400.0,12.4552,12.4609,12.4382,12.4439,94400.0
2007-03-28 09:30:00,21.83,21.89,21.81,21.88,68700.0,12.3646,12.3986,12.3532,12.3929,68700.0
2007-03-28 09:35:00,21.88,21.92,21.87,21.92,27700.0,12.3929,12.4155,12.3872,12.4155,27700.0
2007-03-28 09:40:00,21.92,21.92,21.89,21.89,40600.0,12.4155,12.4155,12.3986,12.3986,40600.0
2007-03-28 09:45:00,21.89,21.9,21.89,21.9,37000.0,12.3986,12.4042,12.3986,12.4042,37000.0
2007-03-28 09:50:00,21.9,21.9,21.87,21.88,101700.0,12.4042,12.4042,12.3872,12.3929,101700.0
2007-03-28 09:55:00,21.88,21.89,21.86,21.86,31400.0,12.3929,12.3986,12.3816,12.3816,31400.0
2007-03-28 10:00:00,21.87,21.89,21.86,21.88,27000.0,12.3872,12.3986,12.3816,12.3929,27000.0
2007-03-28 10:05:00,21.89,21.89,21.86,21.87,36300.0,12.3986,12.3986,12.3816,12.3872,36300.0
2007-03-28 10:10:00,21.87,21.87,21.85,21.86,25300.0,12.3872,12.3872,12.3759,12.3816,25300.0
2007-03-28 10:15:00,21.85,21.86,21.85,21.86,10000.0,12.3759,12.3816,12.3759,12.3816,10000.0
2007-03-28 10:20:00,21.86,21.86,21.85,21.85,24200.0,12.3816,12.3816,12.3759,12.3759,24200.0
2007-03-28 10:25:00,21.86,21.87,21.86,21.87,22100.0,12.3816,12.3872,12.3816,12.3872,22100.0
2007-03-28 10:30:00,21.86,21.87,21.84,21.84,87500.0,12.3816,12.3872,12.3702,12.3702,87500.0
2007-03-28 10:35:00,21.83,21.88,21.82,21.88,60800.0,12.3646,12.3929,12.3589,12.3929,60800.0
2007-03-28 10:40:00,21.88,21.88,21.85,21.85,58400.0,12.3929,12.3929,12.3759,12.3759,58400.0
2007-03-28 10:45:00,21.84,21.85,21.8,21.8,67200.0,12.3702,12.3759,12.3476,12.3476,67200.0
2007-03-28 10:50:00,21.8,21.83,21.8,21.83,36300.0,12.3476,12.3646,12.3476,12.3646,36300.0
2007-03-28 10:55:00,21.83,21.86,21.82,21.86,35700.0,12.3646,12.3816,12.3589,12.3816,35700.0
2007-03-28 11:00:00,21.86,21.86,21.85,21.86,19000.0,12.3816,12.3816,12.3759,12.3816,19000.0
2007-03-28 11:05:00,21.86,21.89,21.85,21.89,35400.0,12.3816,12.3986,12.3759,12.3986,35400.0
2007-03-28 11:10:00,21.89,21.89,21.87,21.87,24500.0,12.3986,12.3986,12.3872,12.3872,24500.0
2007-03-28 11:15:00,21.87,21.89,21.87,21.89,31800.0,12.3872,12.3986,12.3872,12.3986,31800.0
2007-03-28 11:20:00,21.89,21.89,21.87,21.88,31800.0,12.3986,12.3986,12.3872,12.3929,31800.0
2007-03-28 11:25:00,21.88,21.88,21.87,21.87,18900.0,12.3929,12.3929,12.3872,12.3872,18900.0
2007-03-28 11:30:00,21.87,21.88,21.87,21.88,11500.0,12.3872,12.3929,12.3872,12.3929,11500.0
2007-03-28 11:35:00,21.88,21.88,21.87,21.88,18500.0,12.3929,12.3929,12.3872,12.3929,18500.0
2007-03-28 11:40:00,21.88,21.9,21.88,21.89,45200.0,12.3929,12.4042,12.3929,12.3986,45200.0
2007-03-28 11:45:00,21.9,21.9,21.89,21.9,13100.0,12.4042,12.4042,12.3986,12.4042,13100.0
2007-03-28 11:50:00,21.9,21.9,21.89,21.9,17700.0,12.4042,12.4042,12.3986,12.4042,17700.0
2007-03-28 11:55:00,21.9,21.92,21.89,21.92,61900.0,12.4042,12.4155,12.3986,12.4155,61900.0
2007-03-28 12:00:00,21.92,21.95,21.91,21.94,36100.0,12.4155,12.4325,12.4099,12.4269,36100.0
2007-03-28 12:05:00,21.95,21.98,21.94,21.96,73300.0,12.4325,12.4495,12.4269,12.4382,73300.0
2007-03-28 12:10:00,21.96,21.96,21.95,21.95,36700.0,12.4382,12.4382,12.4325,12.4325,36700.0
2007-03-28 12:15:00,21.95,22.0,21.95,22.0,35900.0,12.4325,12.4609,12.4325,12.4609,35900.0
2007-03-28 12:20:00,22.0,22.04,21.99,22.0,48500.0,12.4609,12.4835,12.4552,12.4609,48500.0
2007-03-28 12:25:00,22.0,22.0,21.98,21.99,29100.0,12.4609,12.4609,12.4495,12.4552,29100.0
2007-03-28 12:30:00,21.99,21.99,21.95,21.95,48000.0,12.4552,12.4552,12.4325,12.4325,48000.0
2007-03-28 12:35:00,21.94,21.95,21.93,21.93,29800.0,12.4269,12.4325,12.4212,12.4212,29800.0
2007-03-28 12:40:00,21.93,21.93,21.91,21.91,20400.0,12.4212,12.4212,12.4099,12.4099,20400.0
2007-03-28 12:45:00,21.92,21.92,21.9,21.91,23200.0,12.4155,12.4155,12.4042,12.4099,23200.0
2007-03-28 12:50:00,21.9,21.91,21.88,21.89,24200.0,12.4042,12.4099,12.3929,12.3986,24200.0
2007-03-28 12:55:00,21.89,21.89,21.88,21.89,7200.0,12.3986,12.3986,12.3929,12.3986,7200.0
2007-03-28 13:00:00,21.89,21.89,21.87,21.87,23400.0,12.3986,12.3986,12.3872,12.3872,23400.0
2007-03-28 13:05:00,21.87,21.88,21.86,21.86,32400.0,12.3872,12.3929,12.3816,12.3816,32400.0
2007-03-28 13:10:00,21.87,21.87,21.85,21.86,23600.0,12.3872,12.3872,12.3759,12.3816,23600.0
2007-03-28 13:15:00,21.86,21.86,21.84,21.85,28500.0,12.3816,12.3816,12.3702,12.3759,28500.0
2007-03-28 13:20:00,21.84,21.85,21.84,21.85,14700.0,12.3702,12.3759,12.3702,12.3759,14700.0
2007-03-28 13:25:00,21.84,21.87,21.84,21.85,80000.0,12.3702,12.3872,12.3702,12.3759,80000.0
2007-03-28 13:30:00,21.85,21.86,21.84,21.85,17200.0,12.3759,12.3816,12.3702,12.3759,17200.0
2007-03-28 13:35:00,21.85,21.85,21.84,21.85,25800.0,12.3759,12.3759,12.3702,12.3759,25800.0
2007-03-28 13:40:00,21.85,21.86,21.84,21.85,27500.0,12.3759,12.3816,12.3702,12.3759,27500.0
2007-03-28 13:45:00,21.85,21.85,21.84,21.84,43000.0,12.3759,12.3759,12.3702,12.3702,43000.0
2007-03-28 13:50:00,21.84,21.84,21.8,21.81,56800.0,12.3702,12.3702,12.3476,12.3532,56800.0
2007-03-28 13:55:00,21.81,21.81,21.8,21.81,16100.0,12.3532,12.3532,12.3476,12.3532,16100.0
2007-03-28 14:00:00,21.81,21.82,21.81,21.81,40600.0,12.3532,12.3589,12.3532,12.3532,40600.0
2007-03-28 14:05:00,21.82,21.82,21.8,21.8,36800.0,12.3589,12.3589,12.3476,12.3476,36800.0
2007-03-28 14:10:00,21.8,21.8,21.77,21.78,29400.0,12.3476,12.3476,12.3306,12.3363,29400.0
2007-03-28 14:15:00,21.78,21.78,21.77,21.77,10300.0,12.3363,12.3363,12.3306,12.3306,10300.0
2007-03-28 14:20:00,21.77,21.78,21.77,21.77,4900.0,12.3306,12.3363,12.3306,12.3306,4900.0
2007-03-28 14:25:00,21.77,21.78,21.77,21.77,24800.0,12.3306,12.3363,12.3306,12.3306,24800.0
2007-03-28 14:30:00,21.78,21.78,21.77,21.77,15300.0,12.3363,12.3363,12.3306,12.3306,15300.0
2007-03-28 14:35:00,21.78,21.78,21.76,21.76,51800.0,12.3363,12.3363,12.3249,12.3249,51800.0
2007-03-28 14:40:00,21.76,21.77,21.76,21.76,13400.0,12.3249,12.3306,12.3249,12.3249,13400.0
2007-03-28 14:45:00,21.76,21.77,21.75,21.75,33300.0,12.3249,12.3306,12.3193,12.3193,33300.0
2007-03-28 14:50:00,21.76,21.77,21.75,21.76,84800.0,12.3249,12.3306,12.3193,12.3249,84800.0
2007-03-28 14:55:00,21.76,21.76,21.75,21.75,16100.0,12.3249,12.3249,12.3193,12.3193,16100.0
2007-03-28 15:00:00,21.76,21.77,21.75,21.77,50700.0,12.3249,12.3306,12.3193,12.3306,50700.0
2007-03-28 15:05:00,21.77,21.78,21.77,21.78,23300.0,12.3306,12.3363,12.3306,12.3363,23300.0
2007-03-28 15:10:00,21.78,21.79,21.78,21.78,29300.0,12.3363,12.3419,12.3363,12.3363,29300.0
2007-03-28 15:15:00,21.78,21.79,21.77,21.77,63900.0,12.3363,12.3419,12.3306,12.3306,63900.0
2007-03-28 15:20:00,21.77,21.78,21.77,21.78,41100.0,12.3306,12.3363,12.3306,12.3363,41100.0
2007-03-28 15:25:00,21.78,21.79,21.77,21.79,60500.0,12.3363,12.3419,12.3306,12.3419,60500.0
2007-03-28 15:30:00,21.8,21.82,21.79,21.81,55700.0,12.3476,12.3589,12.3419,12.3532,55700.0
2007-03-28 15:35:00,21.82,21.82,21.8,21.81,73400.0,12.3589,12.3589,12.3476,12.3532,73400.0
2007-03-28 15:40:00,21.81,21.82,21.76,21.76,74600.0,12.3532,12.3589,12.3249,12.3249,74600.0
2007-03-28 15:45:00,21.76,21.78,21.74,21.77,95500.0,12.3249,12.3363,12.3136,12.3306,95500.0
2007-03-28 15:50:00,21.78,21.78,21.73,21.73,40100.0,12.3363,12.3363,12.3079,12.3079,40100.0
2007-03-28 15:55:00,21.73,21.75,21.69,21.73,125400.0,12.3079,12.3193,12.2853,12.3079,125400.0
2007-03-29 09:30:00,21.78,21.99,21.78,21.92,100200.0,12.3363,12.4552,12.3363,12.4155,100200.0
2007-03-29 09:35:00,21.92,21.94,21.9,21.9,40800.0,12.4155,12.4269,12.4042,12.4042,40800.0
2007-03-29 09:40:00,21.9,21.9,21.86,21.86,34200.0,12.4042,12.4042,12.3816,12.3816,34200.0
2007-03-29 09:45:00,21.86,21.87,21.85,21.86,16300.0,12.3816,12.3872,12.3759,12.3816,16300.0
2007-03-29 09:50:00,21.86,21.86,21.84,21.84,22800.0,12.3816,12.3816,12.3702,12.3702,22800.0
2007-03-29 09:55:00,21.85,21.85,21.83,21.85,42000.0,12.3759,12.3759,12.3646,12.3759,42000.0
2007-03-29 10:00:00,21.85,21.85,21.83,21.84,17800.0,12.3759,12.3759,12.3646,12.3702,17800.0
2007-03-29 10:05:00,21.84,21.84,21.83,21.83,9600.0,12.3702,12.3702,12.3646,12.3646,9600.0
2007-03-29 10:10:00,21.83,21.84,21.83,21.84,17200.0,12.3646,12.3702,12.3646,12.3702,17200.0
2007-03-29 10:15:00,21.84,21.84,21.83,21.84,19000.0,12.3702,12.3702,12.3646,12.3702,19000.0
2007-03-29 10:20:00,21.84,21.84,21.83,21.83,16000.0,12.3702,12.3702,12.3646,12.3646,16000.0
2007-03-29 10:25:00,21.83,21.84,21.82,21.83,40200.0,12.3646,12.3702,12.3589,12.3646,40200.0
2007-03-29 10:30:00,21.83,21.83,21.82,21.82,20900.0,12.3646,12.3646,12.3589,12.3589,20900.0
2007-03-29 10:35:00,21.83,21.83,21.81,21.81,65900.0,12.3646,12.3646,12.3532,12.3532,65900.0
2007-03-29 10:40:00,21.81,21.82,21.8,21.8,63000.0,12.3532,12.3589,12.3476,12.3476,63000.0
2007-03-29 10:45:00,21.8,21.81,21.79,21.79,27000.0,12.3476,12.3532,12.3419,12.3419,27000.0
2007-03-29 10:50:00,21.79,21.79,21.72,21.73,91500.0,12.3419,12.3419,12.3023,12.3079,91500.0
2007-03-29 10:55:00,21.72,21.77,21.72,21.75,132000.0,12.3023,12.3306,12.3023,12.3193,132000.0
2007-03-29 11:00:00,21.75,21.78,21.74,21.77,55900.0,12.3193,12.3363,12.3136,12.3306,55900.0
2007-03-29 11:05:00,21.77,21.79,21.77,21.77,31100.0,12.3306,12.3419,12.3306,12.3306,31100.0
2007-03-29 11:10:00,21.77,21.78,21.77,21.78,50200.0,12.3306,12.3363,12.3306,12.3363,50200.0
2007-03-29 11:15:00,21.78,21.78,21.77,21.77,17000.0,12.3363,12.3363,12.3306,12.3306,17000.0
2007-03-29 11:20:00,21.77,21.83,21.77,21.82,69500.0,12.3306,12.3646,12.3306,12.3589,69500.0
2007-03-29 11:25:00,21.82,21.83,21.81,21.83,31200.0,12.3589,12.3646,12.3532,12.3646,31200.0
2007-03-29 11:30:00,21.83,21.86,21.82,21.85,32700.0,12.3646,12.3816,12.3589,12.3759,32700.0
2007-03-29 11:35:00,21.86,21.86,21.84,21.84,51500.0,12.3816,12.3816,12.3702,12.3702,51500.0
2007-03-29 11:40:00,21.84,21.84,21.79,21.81,43400.0,12.3702,12.3702,12.3419,12.3532,43400.0
2007-03-29 11:45:00,21.81,21.82,21.8,21.81,166000.0,12.3532,12.3589,12.3476,12.3532,166000.0
2007-03-29 11:50:00,21.81,21.81,21.79,21.8,59500.0,12.3532,12.3532,12.3419,12.3476,59500.0
2007-03-29 11:55:00,21.81,21.81,21.72,21.72,69000.0,12.3532,12.3532,12.3023,12.3023,69000.0
2007-03-29 12:00:00,21.72,21.76,21.71,21.75,42000.0,12.3023,12.3249,12.2966,12.3193,42000.0
2007-03-29 12:05:00,21.75,21.76,21.75,21.76,3600.0,12.3193,12.3249,12.3193,12.3249,3600.0
2007-03-29 12:10:00,21.75,21.76,21.75,21.75,5400.0,12.3193,12.3249,12.3193,12.3193,5400.0
2007-03-29 12:15:00,21.76,21.76,21.75,21.76,13500.0,12.3249,12.3249,12.3193,12.3249,13500.0
2007-03-29 12:20:00,21.76,21.78,21.75,21.78,24200.0,12.3249,12.3363,12.3193,12.3363,24200.0
2007-03-29 12:25:00,21.78,21.79,21.75,21.76,75700.0,12.3363,12.3419,12.3193,12.3249,75700.0
2007-03-29 12:30:00,21.76,21.77,21.75,21.77,21800.0,12.3249,12.3306,12.3193,12.3306,21800.0
2007-03-29 12:35:00,21.77,21.8,21.76,21.79,37400.0,12.3306,12.3476,12.3249,12.3419,37400.0
2007-03-29 12:40:00,21.79,21.79,21.78,21.79,68500.0,12.3419,12.3419,12.3363,12.3419,68500.0
2007-03-29 12:45:00,21.79,21.81,21.78,21.81,30300.0,12.3419,12.3532,12.3363,12.3532,30300.0
2007-03-29 12:50:00,21.82,21.83,21.8,21.8,24600.0,12.3589,12.3646,12.3476,12.3476,24600.0
2007-03-29 12:55:00,21.81,21.82,21.8,21.82,17400.0,12.3532,12.3589,12.3476,12.3589,17400.0
2007-03-29 13:00:00,21.81,21.81,21.8,21.8,18900.0,12.3532,12.3532,12.3476,12.3476,18900.0
2007-03-29 13:05:00,21.81,21.81,21.8,21.81,25200.0,12.3532,12.3532,12.3476,12.3532,25200.0
2007-03-29 13:10:00,21.81,21.81,21.8,21.8,14400.0,12.3532,12.3532,12.3476,12.3476,14400.0
2007-03-29 13:15:00,21.81,21.82,21.78,21.78,68100.0,12.3532,12.3589,12.3363,12.3363,68100.0
2007-03-29 13:20:00,21.78,21.79,21.76,21.76,30400.0,12.3363,12.3419,12.3249,12.3249,30400.0
2007-03-29 13:25:00,21.76,21.78,21.76,21.78,40900.0,12.3249,12.3363,12.3249,12.3363,40900.0
2007-03-29 13:30:00,21.79,21.79,21.78,21.79,38400.0,12.3419,12.3419,12.3363,12.3419,38400.0
2007-03-29 13:35:00,21.79,21.81,21.78,21.81,35700.0,12.3419,12.3532,12.3363,12.3532,35700.0
2007-03-29 13:40:00,21.81,21.81,21.79,21.8,45500.0,12.3532,12.3532,12.3419,12.3476,45500.0
2007-03-29 13:45:00,21.8,21.8,21.78,21.78,17600.0,12.3476,12.3476,12.3363,12.3363,17600.0
2007-03-29 13:50:00,21.78,21.79,21.78,21.79,20400.0,12.3363,12.3419,12.3363,12.3419,20400.0
2007-03-29 13:55:00,21.78,21.78,21.75,21.75,145000.0,12.3363,12.3363,12.3193,12.3193,145000.0
2007-03-29 14:00:00,21.75,21.76,21.73,21.73,172600.0,12.3193,12.3249,12.3079,12.3079,172600.0
2007-03-29 14:05:00,21.73,21.73,21.66,21.7,80200.0,12.3079,12.3079,12.2683,12.2909,80200.0
2007-03-29 14:10:00,21.71,21.72,21.68,21.68,56500.0,12.2966,12.3023,12.2796,12.2796,56500.0
2007-03-29 14:15:00,21.69,21.69,21.67,21.67,18800.0,12.2853,12.2853,12.2739,12.2739,18800.0
2007-03-29 14:20:00,21.68,21.74,21.68,21.73,38000.0,12.2796,12.3136,12.2796,12.3079,38000.0
2007-03-29 14:25:00,21.74,21.75,21.74,21.75,19100.0,12.3136,12.3193,12.3136,12.3193,19100.0
2007-03-29 14:30:00,21.74,21.75,21.72,21.72,30700.0,12.3136,12.3193,12.3023,12.3023,30700.0
2007-03-29 14:35:00,21.72,21.73,21.71,21.72,24400.0,12.3023,12.3079,12.2966,12.3023,24400.0
2007-03-29 14:40:00,21.72,21.78,21.72,21.77,65300.0,12.3023,12.3363,12.3023,12.3306,65300.0
2007-03-29 14:45:00,21.77,21.78,21.76,21.76,24800.0,12.3306,12.3363,12.3249,12.3249,24800.0
2007-03-29 14:50:00,21.76,21.77,21.76,21.76,133300.0,12.3249,12.3306,12.3249,12.3249,133300.0
2007-03-29 14:55:00,21.76,21.77,21.75,21.75,20500.0,12.3249,12.3306,12.3193,12.3193,20500.0
2007-03-29 15:00:00,21.76,21.78,21.75,21.76,57100.0,12.3249,12.3363,12.3193,12.3249,57100.0
2007-03-29 15:05:00,21.75,21.76,21.75,21.75,61600.0,12.3193,12.3249,12.3193,12.3193,61600.0
2007-03-29 15:10:00,21.75,21.76,21.74,21.76,65100.0,12.3193,12.3249,12.3136,12.3249,65100.0
2007-03-29 15:15:00,21.76,21.79,21.75,21.76,37200.0,12.3249,12.3419,12.3193,12.3249,37200.0
2007-03-29 15:20:00,21.75,21.78,21.75,21.78,17900.0,12.3193,12.3363,12.3193,12.3363,17900.0
2007-03-29 15:25:00,21.77,21.78,21.77,21.78,19400.0,12.3306,12.3363,12.3306,12.3363,19400.0
2007-03-29 15:30:00,21.77,21.78,21.77,21.78,15500.0,12.3306,12.3363,12.3306,12.3363,15500.0
2007-03-29 15:35:00,21.78,21.78,21.77,21.77,28000.0,12.3363,12.3363,12.3306,12.3306,28000.0
2007-03-29 15:40:00,21.78,21.81,21.77,21.81,112500.0,12.3363,12.3532,12.3306,12.3532,112500.0
2007-03-29 15:45:00,21.81,21.85,21.81,21.84,91000.0,12.3532,12.3759,12.3532,12.3702,91000.0
2007-03-29 15:50:00,21.84,21.85,21.81,21.82,85800.0,12.3702,12.3759,12.3532,12.3589,85800.0
2007-03-29 15:55:00,21.82,21.84,21.8,21.81,115600.0,12.3589,12.3702,12.3476,12.3532,115600.0
2007-03-30 09:30:00,21.79,21.81,21.77,21.79,74200.0,12.3419,12.3532,12.3306,12.3419,74200.0
2007-03-30 09:35:00,21.79,21.79,21.75,21.77,16900.0,12.3419,12.3419,12.3193,12.3306,16900.0
2007-03-30 09:40:00,21.76,21.82,21.76,21.82,29900.0,12.3249,12.3589,12.3249,12.3589,29900.0
2007-03-30 09:45:00,21.82,21.94,21.82,21.93,51500.0,12.3589,12.4269,12.3589,12.4212,51500.0
2007-03-30 09:50:00,21.93,21.94,21.9,21.93,40900.0,12.4212,12.4269,12.4042,12.4212,40900.0
2007-03-30 09:55:00,21.91,21.92,21.88,21.89,19800.0,12.4099,12.4155,12.3929,12.3986,19800.0
2007-03-30 10:00:00,21.89,22.01,21.89,21.96,88900.0,12.3986,12.4665,12.3986,12.4382,88900.0
2007-03-30 10:05:00,21.96,21.96,21.9,21.91,34700.0,12.4382,12.4382,12.4042,12.4099,34700.0
2007-03-30 10:10:00,21.91,21.92,21.9,21.91,31600.0,12.4099,12.4155,12.4042,12.4099,31600.0
2007-03-30 10:15:00,21.91,21.92,21.91,21.92,19400.0,12.4099,12.4155,12.4099,12.4155,19400.0
2007-03-30 10:20:00,21.91,21.92,21.87,21.89,41900.0,12.4099,12.4155,12.3872,12.3986,41900.0
2007-03-30 10:25:00,21.89,21.89,21.88,21.89,15000.0,12.3986,12.3986,12.3929,12.3986,15000.0
2007-03-30 10:30:00,21.88,21.89,21.88,21.89,32200.0,12.3929,12.3986,12.3929,12.3986,32200.0
2007-03-30 10:35:00,21.89,21.91,21.88,21.9,36700.0,12.3986,12.4099,12.3929,12.4042,36700.0
2007-03-30 10:40:00,21.91,21.91,21.9,21.9,19900.0,12.4099,12.4099,12.4042,12.4042,19900.0
2007-03-30 10:45:00,21.9,21.91,21.9,21.91,42600.0,12.4042,12.4099,12.4042,12.4099,42600.0
2007-03-30 10:50:00,21.91,21.92,21.9,21.92,28800.0,12.4099,12.4155,12.4042,12.4155,28800.0
2007-03-30 10:55:00,21.92,21.92,21.91,21.92,22900.0,12.4155,12.4155,12.4099,12.4155,22900.0
2007-03-30 11:00:00,21.92,21.93,21.91,21.92,34500.0,12.4155,12.4212,12.4099,12.4155,34500.0
2007-03-30 11:05:00,21.92,21.94,21.92,21.93,30000.0,12.4155,12.4269,12.4155,12.4212,30000.0
2007-03-30 11:10:00,21.93,21.95,21.93,21.93,37800.0,12.4212,12.4325,12.4212,12.4212,37800.0
2007-03-30 11:15:00,21.93,21.93,21.92,21.92,21400.0,12.4212,12.4212,12.4155,12.4155,21400.0
2007-03-30 11:20:00,21.93,21.93,21.92,21.92,14600.0,12.4212,12.4212,12.4155,12.4155,14600.0
2007-03-30 11:25:00,21.92,21.93,21.86,21.87,57400.0,12.4155,12.4212,12.3816,12.3872,57400.0
2007-03-30 11:30:00,21.86,21.88,21.85,21.86,46000.0,12.3816,12.3929,12.3759,12.3816,46000.0
2007-03-30 11:35:00,21.85,21.86,21.85,21.85,36800.0,12.3759,12.3816,12.3759,12.3759,36800.0
2007-03-30 11:40:00,21.86,21.86,21.74,21.77,67700.0,12.3816,12.3816,12.3136,12.3306,67700.0
2007-03-30 11:45:00,21.78,21.8,21.6,21.72,169000.0,12.3363,12.3476,12.2343,12.3023,169000.0
2007-03-30 11:50:00,21.73,21.79,21.71,21.76,98600.0,12.3079,12.3419,12.2966,12.3249,98600.0
2007-03-30 11:55:00,21.77,21.83,21.77,21.77,46900.0,12.3306,12.3646,12.3306,12.3306,46900.0
2007-03-30 12:00:00,21.76,21.76,21.65,21.67,61300.0,12.3249,12.3249,12.2626,12.2739,61300.0
2007-03-30 12:05:00,21.67,21.77,21.66,21.75,72300.0,12.2739,12.3306,12.2683,12.3193,72300.0
2007-03-30 12:10:00,21.76,21.76,21.74,21.75,69500.0,12.3249,12.3249,12.3136,12.3193,69500.0
2007-03-30 12:15:00,21.76,21.8,21.75,21.79,64100.0,12.3249,12.3476,12.3193,12.3419,64100.0
2007-03-30 12:20:00,21.79,21.79,21.77,21.77,25600.0,12.3419,12.3419,12.3306,12.3306,25600.0
2007-03-30 12:25:00,21.78,21.78,21.77,21.77,7500.0,12.3363,12.3363,12.3306,12.3306,7500.0
2007-03-30 12:30:00,21.78,21.85,21.78,21.84,44700.0,12.3363,12.3759,12.3363,12.3702,44700.0
2007-03-30 12:35:00,21.84,21.85,21.82,21.83,14200.0,12.3702,12.3759,12.3589,12.3646,14200.0
2007-03-30 12:40:00,21.82,21.83,21.82,21.82,5200.0,12.3589,12.3646,12.3589,12.3589,5200.0
2007-03-30 12:45:00,21.82,21.82,21.8,21.8,35600.0,12.3589,12.3589,12.3476,12.3476,35600.0
2007-03-30 12:50:00,21.8,21.81,21.8,21.8,9500.0,12.3476,12.3532,12.3476,12.3476,9500.0
2007-03-30 12:55:00,21.81,21.81,21.8,21.8,9200.0,12.3532,12.3532,12.3476,12.3476,9200.0
2007-03-30 13:00:00,21.8,21.81,21.8,21.8,11000.0,12.3476,12.3532,12.3476,12.3476,11000.0
2007-03-30 13:05:00,21.8,21.82,21.8,21.82,30700.0,12.3476,12.3589,12.3476,12.3589,30700.0
2007-03-30 13:10:00,21.81,21.84,21.81,21.84,39100.0,12.3532,12.3702,12.3532,12.3702,39100.0
2007-03-30 13:15:00,21.83,21.84,21.83,21.84,15800.0,12.3646,12.3702,12.3646,12.3702,15800.0
2007-03-30 13:20:00,21.83,21.84,21.83,21.83,19300.0,12.3646,12.3702,12.3646,12.3646,19300.0
2007-03-30 13:25:00,21.84,21.84,21.83,21.83,12900.0,12.3702,12.3702,12.3646,12.3646,12900.0
2007-03-30 13:30:00,21.84,21.86,21.83,21.85,21500.0,12.3702,12.3816,12.3646,12.3759,21500.0
2007-03-30 13:35:00,21.86,21.86,21.85,21.86,14700.0,12.3816,12.3816,12.3759,12.3816,14700.0
2007-03-30 13:40:00,21.85,21.86,21.85,21.85,15500.0,12.3759,12.3816,12.3759,12.3759,15500.0
2007-03-30 13:45:00,21.86,21.86,21.85,21.85,28200.0,12.3816,12.3816,12.3759,12.3759,28200.0
2007-03-30 13:50:00,21.85,21.86,21.85,21.85,36100.0,12.3759,12.3816,12.3759,12.3759,36100.0
2007-03-30 13:55:00,21.85,21.86,21.85,21.85,7900.0,12.3759,12.3816,12.3759,12.3759,7900.0
2007-03-30 14:00:00,21.86,21.86,21.85,21.86,35600.0,12.3816,12.3816,12.3759,12.3816,35600.0
2007-03-30 14:05:00,21.86,21.87,21.85,21.85,9200.0,12.3816,12.3872,12.3759,12.3759,9200.0
2007-03-30 14:10:00,21.85,21.87,21.85,21.87,21600.0,12.3759,12.3872,12.3759,12.3872,21600.0
2007-03-30 14:15:00,21.86,21.87,21.86,21.87,5700.0,12.3816,12.3872,12.3816,12.3872,5700.0
2007-03-30 14:20:00,21.87,21.87,21.86,21.86,8700.0,12.3872,12.3872,12.3816,12.3816,8700.0
2007-03-30 14:25:00,21.86,21.87,21.86,21.86,15600.0,12.3816,12.3872,12.3816,12.3816,15600.0
2007-03-30 14:30:00,21.86,21.87,21.86,21.87,21100.0,12.3816,12.3872,12.3816,12.3872,21100.0
2007-03-30 14:35:00,21.86,21.87,21.86,21.86,26400.0,12.3816,12.3872,12.3816,12.3816,26400.0
2007-03-30 14:40:00,21.86,21.87,21.85,21.85,18100.0,12.3816,12.3872,12.3759,12.3759,18100.0
2007-03-30 14:45:00,21.85,21.86,21.85,21.86,27900.0,12.3759,12.3816,12.3759,12.3816,27900.0
2007-03-30 14:50:00,21.86,21.87,21.86,21.86,11700.0,12.3816,12.3872,12.3816,12.3816,11700.0
2007-03-30 14:55:00,21.86,21.86,21.85,21.86,45300.0,12.3816,12.3816,12.3759,12.3816,45300.0
2007-03-30 15:00:00,21.85,21.86,21.85,21.85,18100.0,12.3759,12.3816,12.3759,12.3759,18100.0
2007-03-30 15:05:00,21.85,21.86,21.85,21.85,33300.0,12.3759,12.3816,12.3759,12.3759,33300.0
2007-03-30 15:10:00,21.85,21.86,21.84,21.85,43000.0,12.3759,12.3816,12.3702,12.3759,43000.0
2007-03-30 15:15:00,21.85,21.86,21.85,21.86,34700.0,12.3759,12.3816,12.3759,12.3816,34700.0
2007-03-30 15:20:00,21.85,21.88,21.8,21.84,166600.0,12.3759,12.3929,12.3476,12.3702,166600.0
2007-03-30 15:25:00,21.83,21.84,21.83,21.83,38600.0,12.3646,12.3702,12.3646,12.3646,38600.0
2007-03-30 15:30:00,21.83,21.84,21.82,21.82,38700.0,12.3646,12.3702,12.3589,12.3589,38700.0
2007-03-30 15:35:00,21.82,21.84,21.82,21.83,64800.0,12.3589,12.3702,12.3589,12.3646,64800.0
2007-03-30 15:40:00,21.83,21.88,21.83,21.87,86600.0,12.3646,12.3929,12.3646,12.3872,86600.0
2007-03-30 15:45:00,21.87,21.91,21.87,21.91,140600.0,12.3872,12.4099,12.3872,12.4099,140600.0
2007-03-30 15:50:00,21.9,21.9,21.82,21.83,102800.0,12.4042,12.4042,12.3589,12.3646,102800.0
2007-03-30 15:55:00,21.82,21.84,21.81,21.84,112500.0,12.3589,12.3702,12.3532,12.3702,112500.0
2007-04-02 09:30:00,21.86,21.9,21.84,21.86,58400.0,12.3816,12.4042,12.3702,12.3816,58400.0
2007-04-02 09:35:00,21.86,21.87,21.78,21.78,34000.0,12.3816,12.3872,12.3363,12.3363,34000.0
2007-04-02 09:40:00,21.79,21.79,21.74,21.78,37100.0,12.3419,12.3419,12.3136,12.3363,37100.0
2007-04-02 09:45:00,21.78,21.79,21.74,21.74,24400.0,12.3363,12.3419,12.3136,12.3136,24400.0
2007-04-02 09:50:00,21.74,21.8,21.74,21.8,38800.0,12.3136,12.3476,12.3136,12.3476,38800.0
2007-04-02 09:55:00,21.79,21.8,21.78,21.78,29400.0,12.3419,12.3476,12.3363,12.3363,29400.0
2007-04-02 10:00:00,21.78,21.78,21.7,21.74,83200.0,12.3363,12.3363,12.2909,12.3136,83200.0
2007-04-02 10:05:00,21.73,21.73,21.67,21.7,47100.0,12.3079,12.3079,12.2739,12.2909,47100.0
2007-04-02 10:10:00,21.7,21.71,21.66,21.67,45400.0,12.2909,12.2966,12.2683,12.2739,45400.0
2007-04-02 10:15:00,21.67,21.67,21.64,21.67,47600.0,12.2739,12.2739,12.257,12.2739,47600.0
2007-04-02 10:20:00,21.67,21.7,21.66,21.67,26400.0,12.2739,12.2909,12.2683,12.2739,26400.0
2007-04-02 10:25:00,21.66,21.67,21.65,21.66,8900.0,12.2683,12.2739,12.2626,12.2683,8900.0
2007-04-02 10:30:00,21.66,21.72,21.66,21.71,43000.0,12.2683,12.3023,12.2683,12.2966,43000.0
2007-04-02 10:35:00,21.71,21.71,21.68,21.7,26100.0,12.2966,12.2966,12.2796,12.2909,26100.0
2007-04-02 10:40:00,21.69,21.7,21.67,21.67,31900.0,12.2853,12.2909,12.2739,12.2739,31900.0
2007-04-02 10:45:00,21.66,21.67,21.64,21.64,17000.0,12.2683,12.2739,12.257,12.257,17000.0
2007-04-02 10:50:00,21.65,21.65,21.62,21.62,35300.0,12.2626,12.2626,12.2456,12.2456,35300.0
2007-04-02 10:55:00,21.62,21.69,21.62,21.68,62400.0,12.2456,12.2853,12.2456,12.2796,62400.0
2007-04-02 11:00:00,21.69,21.69,21.64,21.65,56000.0,12.2853,12.2853,12.257,12.2626,56000.0
2007-04-02 11:05:00,21.64,21.65,21.63,21.63,44000.0,12.257,12.2626,12.2513,12.2513,44000.0
2007-04-02 11:10:00,21.63,21.64,21.59,21.59,41500.0,12.2513,12.257,12.2286,12.2286,41500.0
2007-04-02 11:15:00,21.6,21.61,21.59,21.59,36700.0,12.2343,12.24,12.2286,12.2286,36700.0
2007-04-02 11:20:00,21.6,21.6,21.56,21.57,29500.0,12.2343,12.2343,12.2116,12.2173,29500.0
2007-04-02 11:25:00,21.57,21.59,21.57,21.58,31400.0,12.2173,12.2286,12.2173,12.223,31400.0
2007-04-02 11:30:00,21.58,21.62,21.57,21.62,45500.0,12.223,12.2456,12.2173,12.2456,45500.0
2007-04-02 11:35:00,21.62,21.64,21.62,21.63,21500.0,12.2456,12.257,12.2456,12.2513,21500.0
2007-04-02 11:40:00,21.63,21.64,21.62,21.63,23800.0,12.2513,12.257,12.2456,12.2513,23800.0
2007-04-02 11:45:00,21.62,21.63,21.61,21.62,19600.0,12.2456,12.2513,12.24,12.2456,19600.0
2007-04-02 11:50:00,21.62,21.62,21.6,21.61,16300.0,12.2456,12.2456,12.2343,12.24,16300.0
2007-04-02 11:55:00,21.61,21.61,21.57,21.57,28300.0,12.24,12.24,12.2173,12.2173,28300.0
2007-04-02 12:00:00,21.58,21.62,21.57,21.62,35000.0,12.223,12.2456,12.2173,12.2456,35000.0
2007-04-02 12:05:00,21.62,21.64,21.62,21.63,48500.0,12.2456,12.257,12.2456,12.2513,48500.0
2007-04-02 12:10:00,21.63,21.63,21.61,21.61,22300.0,12.2513,12.2513,12.24,12.24,22300.0
2007-04-02 12:15:00,21.6,21.62,21.6,21.61,40000.0,12.2343,12.2456,12.2343,12.24,40000.0
2007-04-02 12:20:00,21.61,21.62,21.59,21.59,38500.0,12.24,12.2456,12.2286,12.2286,38500.0
2007-04-02 12:25:00,21.59,21.6,21.58,21.58,13900.0,12.2286,12.2343,12.223,12.223,13900.0
2007-04-02 12:30:00,21.59,21.59,21.57,21.58,29300.0,12.2286,12.2286,12.2173,12.223,29300.0
2007-04-02 12:35:00,21.57,21.58,21.56,21.56,32900.0,12.2173,12.223,12.2116,12.2116,32900.0
2007-04-02 12:40:00,21.56,21.59,21.56,21.58,50400.0,12.2116,12.2286,12.2116,12.223,50400.0
2007-04-02 12:45:00,21.58,21.59,21.56,21.58,38200.0,12.223,12.2286,12.2116,12.223,38200.0
2007-04-02 12:50:00,21.58,21.59,21.57,21.57,46100.0,12.223,12.2286,12.2173,12.2173,46100.0
2007-04-02 12:55:00,21.57,21.58,21.56,21.56,46300.0,12.2173,12.223,12.2116,12.2116,46300.0
2007-04-02 13:00:00,21.56,21.59,21.56,21.58,15300.0,12.2116,12.2286,12.2116,12.223,15300.0
2007-04-02 13:05:00,21.59,21.59,21.57,21.57,20900.0,12.2286,12.2286,12.2173,12.2173,20900.0
2007-04-02 13:10:00,21.58,21.59,21.56,21.59,42900.0,12.223,12.2286,12.2116,12.2286,42900.0
2007-04-02 13:15:00,21.59,21.61,21.58,21.6,39100.0,12.2286,12.24,12.223,12.2343,39100.0
2007-04-02 13:20:00,21.6,21.61,21.6,21.6,18100.0,12.2343,12.24,12.2343,12.2343,18100.0
2007-04-02 13:25:00,21.6,21.6,21.59,21.59,41500.0,12.2343,12.2343,12.2286,12.2286,41500.0
2007-04-02 13:30:00,21.59,21.59,21.58,21.58,18800.0,12.2286,12.2286,12.223,12.223,18800.0
2007-04-02 13:35:00,21.59,21.59,21.58,21.59,5800.0,12.2286,12.2286,12.223,12.2286,5800.0
2007-04-02 13:40:00,21.59,21.59,21.58,21.59,24000.0,12.2286,12.2286,12.223,12.2286,24000.0
2007-04-02 13:45:00,21.59,21.59,21.58,21.58,8300.0,12.2286,12.2286,12.223,12.223,8300.0
2007-04-02 13:50:00,21.58,21.59,21.58,21.59,17900.0,12.223,12.2286,12.223,12.2286,17900.0
2007-04-02 13:55:00,21.59,21.59,21.58,21.58,23300.0,12.2286,12.2286,12.223,12.223,23300.0
2007-04-02 14:00:00,21.58,21.59,21.55,21.55,34600.0,12.223,12.2286,12.206,12.206,34600.0
2007-04-02 14:05:00,21.55,21.56,21.55,21.56,5500.0,12.206,12.2116,12.206,12.2116,5500.0
2007-04-02 14:10:00,21.56,21.56,21.55,21.56,17200.0,12.2116,12.2116,12.206,12.2116,17200.0
2007-04-02 14:15:00,21.56,21.59,21.55,21.59,31700.0,12.2116,12.2286,12.206,12.2286,31700.0
2007-04-02 14:20:00,21.59,21.64,21.58,21.64,46300.0,12.2286,12.257,12.223,12.257,46300.0
2007-04-02 14:25:00,21.64,21.65,21.63,21.63,34200.0,12.257,12.2626,12.2513,12.2513,34200.0
2007-04-02 14:30:00,21.63,21.64,21.61,21.62,47500.0,12.2513,12.257,12.24,12.2456,47500.0
2007-04-02 14:35:00,21.62,21.62,21.59,21.6,68000.0,12.2456,12.2456,12.2286,12.2343,68000.0
2007-04-02 14:40:00,21.6,21.61,21.58,21.59,71800.0,12.2343,12.24,12.223,12.2286,71800.0
2007-04-02 14:45:00,21.59,21.6,21.59,21.6,59400.0,12.2286,12.2343,12.2286,12.2343,59400.0
2007-04-02 14:50:00,21.6,21.61,21.6,21.61,32400.0,12.2343,12.24,12.2343,12.24,32400.0
2007-04-02 14:55:00,21.61,21.63,21.6,21.63,36500.0,12.24,12.2513,12.2343,12.2513,36500.0
2007-04-02 15:00:00,21.63,21.66,21.62,21.66,78300.0,12.2513,12.2683,12.2456,12.2683,78300.0
2007-04-02 15:05:00,21.65,21.66,21.64,21.64,37100.0,12.2626,12.2683,12.257,12.257,37100.0
2007-04-02 15:10:00,21.65,21.68,21.64,21.68,41400.0,12.2626,12.2796,12.257,12.2796,41400.0
2007-04-02 15:15:00,21.67,21.68,21.66,21.67,22500.0,12.2739,12.2796,12.2683,12.2739,22500.0
2007-04-02 15:20:00,21.67,21.67,21.65,21.65,51300.0,12.2739,12.2739,12.2626,12.2626,51300.0
2007-04-02 15:25:00,21.65,21.66,21.63,21.64,44200.0,12.2626,12.2683,12.2513,12.257,44200.0
2007-04-02 15:30:00,21.63,21.64,21.62,21.64,50900.0,12.2513,12.257,12.2456,12.257,50900.0
2007-04-02 15:35:00,21.63,21.64,21.61,21.62,30300.0,12.2513,12.257,12.24,12.2456,30300.0
2007-04-02 15:40:00,21.62,21.62,21.61,21.61,36600.0,12.2456,12.2456,12.24,12.24,36600.0
2007-04-02 15:45:00,21.61,21.62,21.61,21.62,18300.0,12.24,12.2456,12.24,12.2456,18300.0
2007-04-02 15:50:00,21.61,21.62,21.6,21.61,67200.0,12.24,12.2456,12.2343,12.24,67200.0
2007-04-02 15:55:00,21.6,21.61,21.6,21.6,59400.0,12.2343,12.24,12.2343,12.2343,59400.0
2007-04-03 09:30:00,21.63,21.73,21.6,21.72,39500.0,12.2513,12.3079,12.2343,12.3023,39500.0
2007-04-03 09:35:00,21.72,21.73,21.68,21.7,11000.0,12.3023,12.3079,12.2796,12.2909,11000.0
2007-04-03 09:40:00,21.69,21.71,21.69,21.69,28800.0,12.2853,12.2966,12.2853,12.2853,28800.0
2007-04-03 09:45:00,21.7,21.71,21.69,21.71,20400.0,12.2909,12.2966,12.2853,12.2966,20400.0
2007-04-03 09:50:00,21.7,21.7,21.66,21.66,45500.0,12.2909,12.2909,12.2683,12.2683,45500.0
2007-04-03 09:55:00,21.66,21.67,21.65,21.65,21600.0,12.2683,12.2739,12.2626,12.2626,21600.0
2007-04-03 10:00:00,21.66,21.76,21.65,21.76,52100.0,12.2683,12.3249,12.2626,12.3249,52100.0
2007-04-03 10:05:00,21.76,21.78,21.74,21.75,23300.0,12.3249,12.3363,12.3136,12.3193,23300.0
2007-04-03 10:10:00,21.75,21.79,21.75,21.78,26100.0,12.3193,12.3419,12.3193,12.3363,26100.0
2007-04-03 10:15:00,21.78,21.84,21.78,21.82,51900.0,12.3363,12.3702,12.3363,12.3589,51900.0
2007-04-03 10:20:00,21.81,21.81,21.77,21.78,22800.0,12.3532,12.3532,12.3306,12.3363,22800.0
2007-04-03 10:25:00,21.77,21.78,21.77,21.77,19600.0,12.3306,12.3363,12.3306,12.3306,19600.0
2007-04-03 10:30:00,21.78,21.78,21.75,21.76,22800.0,12.3363,12.3363,12.3193,12.3249,22800.0
2007-04-03 10:35:00,21.77,21.77,21.75,21.77,26600.0,12.3306,12.3306,12.3193,12.3306,26600.0
2007-04-03 10:40:00,21.76,21.77,21.75,21.76,16500.0,12.3249,12.3306,12.3193,12.3249,16500.0
2007-04-03 10:45:00,21.76,21.77,21.75,21.76,34300.0,12.3249,12.3306,12.3193,12.3249,34300.0
2007-04-03 10:50:00,21.75,21.76,21.74,21.74,18300.0,12.3193,12.3249,12.3136,12.3136,18300.0
2007-04-03 10:55:00,21.74,21.74,21.72,21.73,14500.0,12.3136,12.3136,12.3023,12.3079,14500.0
2007-04-03 11:00:00,21.73,21.74,21.73,21.74,26000.0,12.3079,12.3136,12.3079,12.3136,26000.0
2007-04-03 11:05:00,21.74,21.76,21.74,21.75,21100.0,12.3136,12.3249,12.3136,12.3193,21100.0
2007-04-03 11:10:00,21.76,21.76,21.75,21.76,12100.0,12.3249,12.3249,12.3193,12.3249,12100.0
2007-04-03 11:15:00,21.75,21.76,21.74,21.74,24100.0,12.3193,12.3249,12.3136,12.3136,24100.0
2007-04-03 11:20:00,21.74,21.75,21.74,21.74,10900.0,12.3136,12.3193,12.3136,12.3136,10900.0
2007-04-03 11:25:00,21.74,21.75,21.73,21.74,10000.0,12.3136,12.3193,12.3079,12.3136,10000.0
2007-04-03 11:30:00,21.73,21.74,21.73,21.73,12600.0,12.3079,12.3136,12.3079,12.3079,12600.0
2007-04-03 11:35:00,21.73,21.74,21.73,21.73,6000.0,12.3079,12.3136,12.3079,12.3079,6000.0
2007-04-03 11:40:00,21.73,21.74,21.73,21.73,10600.0,12.3079,12.3136,12.3079,12.3079,10600.0
2007-04-03 11:45:00,21.74,21.74,21.73,21.73,4500.0,12.3136,12.3136,12.3079,12.3079,4500.0
2007-04-03 11:50:00,21.74,21.76,21.73,21.76,28300.0,12.3136,12.3249,12.3079,12.3249,28300.0
2007-04-03 11:55:00,21.76,21.76,21.75,21.75,28200.0,12.3249,12.3249,12.3193,12.3193,28200.0
2007-04-03 12:00:00,21.76,21.77,21.75,21.77,46000.0,12.3249,12.3306,12.3193,12.3306,46000.0
2007-04-03 12:05:00,21.76,21.76,21.74,21.74,55800.0,12.3249,12.3249,12.3136,12.3136,55800.0
2007-04-03 12:10:00,21.74,21.74,21.72,21.73,22700.0,12.3136,12.3136,12.3023,12.3079,22700.0
2007-04-03 12:15:00,21.73,21.75,21.73,21.75,35100.0,12.3079,12.3193,12.3079,12.3193,35100.0
2007-04-03 12:20:00,21.74,21.74,21.72,21.72,55000.0,12.3136,12.3136,12.3023,12.3023,55000.0
2007-04-03 12:25:00,21.72,21.72,21.68,21.69,65000.0,12.3023,12.3023,12.2796,12.2853,65000.0
2007-04-03 12:30:00,21.69,21.7,21.68,21.7,54400.0,12.2853,12.2909,12.2796,12.2909,54400.0
2007-04-03 12:35:00,21.7,21.73,21.69,21.73,56500.0,12.2909,12.3079,12.2853,12.3079,56500.0
2007-04-03 12:40:00,21.73,21.73,21.71,21.71,20000.0,12.3079,12.3079,12.2966,12.2966,20000.0
2007-04-03 12:45:00,21.7,21.71,21.69,21.7,31000.0,12.2909,12.2966,12.2853,12.2909,31000.0
2007-04-03 12:50:00,21.7,21.71,21.7,21.71,6300.0,12.2909,12.2966,12.2909,12.2966,6300.0
2007-04-03 12:55:00,21.7,21.7,21.68,21.68,36000.0,12.2909,12.2909,12.2796,12.2796,36000.0
2007-04-03 13:00:00,21.68,21.69,21.68,21.69,16600.0,12.2796,12.2853,12.2796,12.2853,16600.0
2007-04-03 13:05:00,21.69,21.7,21.68,21.7,10400.0,12.2853,12.2909,12.2796,12.2909,10400.0
2007-04-03 13:10:00,21.7,21.7,21.69,21.7,6500.0,12.2909,12.2909,12.2853,12.2909,6500.0
2007-04-03 13:15:00,21.7,21.71,21.7,21.71,18500.0,12.2909,12.2966,12.2909,12.2966,18500.0
2007-04-03 13:20:00,21.7,21.74,21.7,21.73,39900.0,12.2909,12.3136,12.2909,12.3079,39900.0
2007-04-03 13:25:00,21.73,21.73,21.68,21.69,74800.0,12.3079,12.3079,12.2796,12.2853,74800.0
2007-04-03 13:30:00,21.69,21.71,21.69,21.71,12700.0,12.2853,12.2966,12.2853,12.2966,12700.0
2007-04-03 13:35:00,21.7,21.73,21.7,21.73,16600.0,12.2909,12.3079,12.2909,12.3079,16600.0
2007-04-03 13:40:00,21.73,21.74,21.72,21.74,34200.0,12.3079,12.3136,12.3023,12.3136,34200.0
2007-04-03 13:45:00,21.74,21.75,21.72,21.73,49400.0,12.3136,12.3193,12.3023,12.3079,49400.0
2007-04-03 13:50:00,21.72,21.74,21.72,21.73,5200.0,12.3023,12.3136,12.3023,12.3079,5200.0
2007-04-03 13:55:00,21.74,21.75,21.73,21.74,26100.0,12.3136,12.3193,12.3079,12.3136,26100.0
2007-04-03 14:00:00,21.74,21.77,21.74,21.77,121600.0,12.3136,12.3306,12.3136,12.3306,121600.0
2007-04-03 14:05:00,21.76,21.77,21.74,21.76,48000.0,12.3249,12.3306,12.3136,12.3249,48000.0
2007-04-03 14:10:00,21.75,21.76,21.72,21.75,49100.0,12.3193,12.3249,12.3023,12.3193,49100.0
2007-04-03 14:15:00,21.75,21.77,21.74,21.77,22200.0,12.3193,12.3306,12.3136,12.3306,22200.0
2007-04-03 14:20:00,21.76,21.77,21.75,21.76,42800.0,12.3249,12.3306,12.3193,12.3249,42800.0
2007-04-03 14:25:00,21.76,21.76,21.75,21.76,180400.0,12.3249,12.3249,12.3193,12.3249,180400.0
2007-04-03 14:30:00,21.76,21.77,21.75,21.76,68800.0,12.3249,12.3306,12.3193,12.3249,68800.0
2007-04-03 14:35:00,21.76,21.77,21.75,21.76,33200.0,12.3249,12.3306,12.3193,12.3249,33200.0
2007-04-03 14:40:00,21.76,21.77,21.76,21.77,16600.0,12.3249,12.3306,12.3249,12.3306,16600.0
2007-04-03 14:45:00,21.76,21.78,21.76,21.78,24400.0,12.3249,12.3363,12.3249,12.3363,24400.0
2007-04-03 14:50:00,21.78,21.8,21.77,21.8,57600.0,12.3363,12.3476,12.3306,12.3476,57600.0
2007-04-03 14:55:00,21.8,21.8,21.76,21.77,32300.0,12.3476,12.3476,12.3249,12.3306,32300.0
2007-04-03 15:00:00,21.77,21.77,21.76,21.77,8700.0,12.3306,12.3306,12.3249,12.3306,8700.0
2007-04-03 15:05:00,21.77,21.78,21.76,21.78,20900.0,12.3306,12.3363,12.3249,12.3363,20900.0
2007-04-03 15:10:00,21.78,21.78,21.77,21.78,11800.0,12.3363,12.3363,12.3306,12.3363,11800.0
2007-04-03 15:15:00,21.78,21.79,21.77,21.79,32300.0,12.3363,12.3419,12.3306,12.3419,32300.0
2007-04-03 15:20:00,21.78,21.8,21.78,21.8,32900.0,12.3363,12.3476,12.3363,12.3476,32900.0
2007-04-03 15:25:00,21.79,21.83,21.79,21.81,55900.0,12.3419,12.3646,12.3419,12.3532,55900.0
2007-04-03 15:30:00,21.81,21.82,21.8,21.81,22700.0,12.3532,12.3589,12.3476,12.3532,22700.0
2007-04-03 15:35:00,21.81,21.81,21.79,21.8,50800.0,12.3532,12.3532,12.3419,12.3476,50800.0
2007-04-03 15:40:00,21.81,21.82,21.81,21.81,41800.0,12.3532,12.3589,12.3532,12.3532,41800.0
2007-04-03 15:45:00,21.82,21.82,21.81,21.82,32800.0,12.3589,12.3589,12.3532,12.3589,32800.0
2007-04-03 15:50:00,21.81,21.82,21.81,21.81,47400.0,12.3532,12.3589,12.3532,12.3532,47400.0
2007-04-03 15:55:00,21.82,21.85,21.8,21.85,195600.0,12.3589,12.3759,12.3476,12.3759,195600.0
2007-04-04 09:30:00,21.74,21.87,21.7,21.83,62500.0,12.3136,12.3872,12.2909,12.3646,62500.0
2007-04-04 09:35:00,21.84,21.84,21.78,21.83,9500.0,12.3702,12.3702,12.3363,12.3646,9500.0
2007-04-04 09:40:00,21.83,21.83,21.79,21.8,12400.0,12.3646,12.3646,12.3419,12.3476,12400.0
2007-04-04 09:45:00,21.8,21.8,21.76,21.77,34500.0,12.3476,12.3476,12.3249,12.3306,34500.0
2007-04-04 09:50:00,21.78,21.82,21.76,21.76,21000.0,12.3363,12.3589,12.3249,12.3249,21000.0
2007-04-04 09:55:00,21.76,21.78,21.76,21.77,39600.0,12.3249,12.3363,12.3249,12.3306,39600.0
2007-04-04 10:00:00,21.77,21.78,21.75,21.77,58400.0,12.3306,12.3363,12.3193,12.3306,58400.0
2007-04-04 10:05:00,21.77,21.8,21.76,21.77,51200.0,12.3306,12.3476,12.3249,12.3306,51200.0
2007-04-04 10:10:00,21.77,21.77,21.75,21.76,43000.0,12.3306,12.3306,12.3193,12.3249,43000.0
2007-04-04 10:15:00,21.76,21.77,21.76,21.76,53500.0,12.3249,12.3306,12.3249,12.3249,53500.0
2007-04-04 10:20:00,21.76,21.77,21.76,21.77,49900.0,12.3249,12.3306,12.3249,12.3306,49900.0
2007-04-04 10:25:00,21.77,21.78,21.76,21.77,34900.0,12.3306,12.3363,12.3249,12.3306,34900.0
2007-04-04 10:30:00,21.77,21.78,21.75,21.76,59800.0,12.3306,12.3363,12.3193,12.3249,59800.0
2007-04-04 10:35:00,21.76,21.8,21.76,21.79,107100.0,12.3249,12.3476,12.3249,12.3419,107100.0
2007-04-04 10:40:00,21.79,21.8,21.77,21.78,42800.0,12.3419,12.3476,12.3306,12.3363,42800.0
2007-04-04 10:45:00,21.77,21.78,21.75,21.76,59400.0,12.3306,12.3363,12.3193,12.3249,59400.0
2007-04-04 10:50:00,21.76,21.77,21.75,21.75,52200.0,12.3249,12.3306,12.3193,12.3193,52200.0
2007-04-04 10:55:00,21.75,21.76,21.74,21.75,36600.0,12.3193,12.3249,12.3136,12.3193,36600.0
2007-04-04 11:00:00,21.74,21.75,21.74,21.74,22200.0,12.3136,12.3193,12.3136,12.3136,22200.0
2007-04-04 11:05:00,21.75,21.75,21.74,21.75,3900.0,12.3193,12.3193,12.3136,12.3193,3900.0
2007-04-04 11:10:00,21.75,21.75,21.74,21.74,25200.0,12.3193,12.3193,12.3136,12.3136,25200.0
2007-04-04 11:15:00,21.74,21.75,21.74,21.75,20500.0,12.3136,12.3193,12.3136,12.3193,20500.0
2007-04-04 11:20:00,21.75,21.76,21.74,21.74,50800.0,12.3193,12.3249,12.3136,12.3136,50800.0
2007-04-04 11:25:00,21.75,21.75,21.74,21.74,11000.0,12.3193,12.3193,12.3136,12.3136,11000.0
2007-04-04 11:30:00,21.75,21.76,21.74,21.76,32800.0,12.3193,12.3249,12.3136,12.3249,32800.0
2007-04-04 11:35:00,21.76,21.76,21.75,21.75,41400.0,12.3249,12.3249,12.3193,12.3193,41400.0
2007-04-04 11:40:00,21.75,21.76,21.75,21.76,13900.0,12.3193,12.3249,12.3193,12.3249,13900.0
2007-04-04 11:45:00,21.76,21.76,21.74,21.76,35900.0,12.3249,12.3249,12.3136,12.3249,35900.0
2007-04-04 11:50:00,21.76,21.76,21.75,21.76,26400.0,12.3249,12.3249,12.3193,12.3249,26400.0
2007-04-04 11:55:00,21.76,21.76,21.75,21.76,28400.0,12.3249,12.3249,12.3193,12.3249,28400.0
2007-04-04 12:00:00,21.76,21.8,21.75,21.8,39000.0,12.3249,12.3476,12.3193,12.3476,39000.0
2007-04-04 12:05:00,21.8,21.81,21.79,21.81,15600.0,12.3476,12.3532,12.3419,12.3532,15600.0
2007-04-04 12:10:00,21.81,21.82,21.8,21.81,25900.0,12.3532,12.3589,12.3476,12.3532,25900.0
2007-04-04 12:15:00,21.82,21.84,21.81,21.82,63400.0,12.3589,12.3702,12.3532,12.3589,63400.0
2007-04-04 12:20:00,21.82,21.82,21.81,21.82,5000.0,12.3589,12.3589,12.3532,12.3589,5000.0
2007-04-04 12:25:00,21.82,21.82,21.81,21.82,13800.0,12.3589,12.3589,12.3532,12.3589,13800.0
2007-04-04 12:30:00,21.82,21.82,21.81,21.82,8900.0,12.3589,12.3589,12.3532,12.3589,8900.0
2007-04-04 12:35:00,21.82,21.82,21.81,21.82,17000.0,12.3589,12.3589,12.3532,12.3589,17000.0
2007-04-04 12:40:00,21.81,21.82,21.81,21.82,6400.0,12.3532,12.3589,12.3532,12.3589,6400.0
2007-04-04 12:45:00,21.82,21.82,21.81,21.82,9800.0,12.3589,12.3589,12.3532,12.3589,9800.0
2007-04-04 12:50:00,21.81,21.84,21.81,21.84,65000.0,12.3532,12.3702,12.3532,12.3702,65000.0
2007-04-04 12:55:00,21.84,21.85,21.83,21.85,21700.0,12.3702,12.3759,12.3646,12.3759,21700.0
2007-04-04 13:00:00,21.85,21.85,21.83,21.83,40400.0,12.3759,12.3759,12.3646,12.3646,40400.0
2007-04-04 13:05:00,21.83,21.84,21.83,21.83,41700.0,12.3646,12.3702,12.3646,12.3646,41700.0
2007-04-04 13:10:00,21.83,21.83,21.82,21.82,10300.0,12.3646,12.3646,12.3589,12.3589,10300.0
2007-04-04 13:15:00,21.83,21.83,21.82,21.82,17600.0,12.3646,12.3646,12.3589,12.3589,17600.0
2007-04-04 13:20:00,21.82,21.84,21.82,21.83,24200.0,12.3589,12.3702,12.3589,12.3646,24200.0
2007-04-04 13:25:00,21.84,21.85,21.83,21.85,37000.0,12.3702,12.3759,12.3646,12.3759,37000.0
2007-04-04 13:30:00,21.84,21.85,21.84,21.85,17100.0,12.3702,12.3759,12.3702,12.3759,17100.0
2007-04-04 13:35:00,21.84,21.85,21.84,21.85,29500.0,12.3702,12.3759,12.3702,12.3759,29500.0
2007-04-04 13:40:00,21.85,21.86,21.83,21.86,74000.0,12.3759,12.3816,12.3646,12.3816,74000.0
2007-04-04 13:45:00,21.86,21.86,21.85,21.86,10400.0,12.3816,12.3816,12.3759,12.3816,10400.0
2007-04-04 13:50:00,21.85,21.86,21.83,21.84,41700.0,12.3759,12.3816,12.3646,12.3702,41700.0
2007-04-04 13:55:00,21.84,21.85,21.83,21.85,19600.0,12.3702,12.3759,12.3646,12.3759,19600.0
2007-04-04 14:00:00,21.85,21.87,21.84,21.87,29500.0,12.3759,12.3872,12.3702,12.3872,29500.0
2007-04-04 14:05:00,21.87,21.87,21.86,21.87,8900.0,12.3872,12.3872,12.3816,12.3872,8900.0
2007-04-04 14:10:00,21.87,21.87,21.86,21.86,16200.0,12.3872,12.3872,12.3816,12.3816,16200.0
2007-04-04 14:15:00,21.87,21.88,21.86,21.86,32100.0,12.3872,12.3929,12.3816,12.3816,32100.0
2007-04-04 14:20:00,21.87,21.87,21.86,21.86,13600.0,12.3872,12.3872,12.3816,12.3816,13600.0
2007-04-04 14:25:00,21.87,21.87,21.86,21.87,7600.0,12.3872,12.3872,12.3816,12.3872,7600.0
2007-04-04 14:30:00,21.87,21.87,21.85,21.86,14500.0,12.3872,12.3872,12.3759,12.3816,14500.0
2007-04-04 14:35:00,21.85,21.86,21.85,21.86,13200.0,12.3759,12.3816,12.3759,12.3816,13200.0
2007-04-04 14:40:00,21.85,21.86,21.83,21.84,51200.0,12.3759,12.3816,12.3646,12.3702,51200.0
2007-04-04 14:45:00,21.84,21.85,21.84,21.85,18900.0,12.3702,12.3759,12.3702,12.3759,18900.0
2007-04-04 14:50:00,21.85,21.85,21.84,21.85,18200.0,12.3759,12.3759,12.3702,12.3759,18200.0
2007-04-04 14:55:00,21.84,21.85,21.84,21.85,32400.0,12.3702,12.3759,12.3702,12.3759,32400.0
2007-04-04 15:00:00,21.85,21.88,21.85,21.88,40400.0,12.3759,12.3929,12.3759,12.3929,40400.0
2007-04-04 15:05:00,21.88,21.89,21.88,21.89,42200.0,12.3929,12.3986,12.3929,12.3986,42200.0
2007-04-04 15:10:00,21.89,21.89,21.88,21.88,21000.0,12.3986,12.3986,12.3929,12.3929,21000.0
2007-04-04 15:15:00,21.89,21.89,21.88,21.89,9600.0,12.3986,12.3986,12.3929,12.3986,9600.0
2007-04-04 15:20:00,21.89,21.89,21.88,21.89,11500.0,12.3986,12.3986,12.3929,12.3986,11500.0
2007-04-04 15:25:00,21.89,21.89,21.88,21.89,31100.0,12.3986,12.3986,12.3929,12.3986,31100.0
2007-04-04 15:30:00,21.89,21.89,21.88,21.89,19400.0,12.3986,12.3986,12.3929,12.3986,19400.0
2007-04-04 15:35:00,21.89,21.9,21.88,21.89,59500.0,12.3986,12.4042,12.3929,12.3986,59500.0
2007-04-04 15:40:00,21.89,21.9,21.89,21.9,47100.0,12.3986,12.4042,12.3986,12.4042,47100.0
2007-04-04 15:45:00,21.89,21.91,21.89,21.89,95600.0,12.3986,12.4099,12.3986,12.3986,95600.0
2007-04-04 15:50:00,21.89,21.9,21.87,21.87,47600.0,12.3986,12.4042,12.3872,12.3872,47600.0
2007-04-04 15:55:00,21.88,21.9,21.87,21.9,120900.0,12.3929,12.4042,12.3872,12.4042,120900.0
2007-04-05 09:30:00,21.89,21.89,21.82,21.84,28200.0,12.3986,12.3986,12.3589,12.3702,28200.0
2007-04-05 09:35:00,21.84,21.84,21.8,21.82,28100.0,12.3702,12.3702,12.3476,12.3589,28100.0
2007-04-05 09:40:00,21.83,21.91,21.82,21.9,36900.0,12.3646,12.4099,12.3589,12.4042,36900.0
2007-04-05 09:45:00,21.88,21.89,21.85,21.85,7400.0,12.3929,12.3986,12.3759,12.3759,7400.0
2007-04-05 09:50:00,21.85,21.87,21.84,21.86,35500.0,12.3759,12.3872,12.3702,12.3816,35500.0
2007-04-05 09:55:00,21.86,21.92,21.86,21.88,28400.0,12.3816,12.4155,12.3816,12.3929,28400.0
2007-04-05 10:00:00,21.88,21.89,21.86,21.86,18800.0,12.3929,12.3986,12.3816,12.3816,18800.0
2007-04-05 10:05:00,21.85,21.86,21.85,21.86,8200.0,12.3759,12.3816,12.3759,12.3816,8200.0
2007-04-05 10:10:00,21.86,21.87,21.85,21.86,13000.0,12.3816,12.3872,12.3759,12.3816,13000.0
2007-04-05 10:15:00,21.86,21.87,21.85,21.87,17000.0,12.3816,12.3872,12.3759,12.3872,17000.0
2007-04-05 10:20:00,21.88,21.89,21.87,21.87,14000.0,12.3929,12.3986,12.3872,12.3872,14000.0
2007-04-05 10:25:00,21.87,21.88,21.86,21.88,15700.0,12.3872,12.3929,12.3816,12.3929,15700.0
2007-04-05 10:30:00,21.88,21.89,21.88,21.89,25000.0,12.3929,12.3986,12.3929,12.3986,25000.0
2007-04-05 10:35:00,21.88,21.91,21.88,21.88,28300.0,12.3929,12.4099,12.3929,12.3929,28300.0
2007-04-05 10:40:00,21.88,21.9,21.88,21.9,30000.0,12.3929,12.4042,12.3929,12.4042,30000.0
2007-04-05 10:45:00,21.9,21.91,21.9,21.91,12800.0,12.4042,12.4099,12.4042,12.4099,12800.0
2007-04-05 10:50:00,21.91,21.96,21.91,21.95,63000.0,12.4099,12.4382,12.4099,12.4325,63000.0
2007-04-05 10:55:00,21.96,22.0,21.96,21.96,80700.0,12.4382,12.4609,12.4382,12.4382,80700.0
2007-04-05 11:00:00,21.97,21.97,21.96,21.97,14300.0,12.4439,12.4439,12.4382,12.4439,14300.0
2007-04-05 11:05:00,21.97,21.97,21.96,21.96,3300.0,12.4439,12.4439,12.4382,12.4382,3300.0
2007-04-05 11:10:00,21.97,21.97,21.93,21.94,65000.0,12.4439,12.4439,12.4212,12.4269,65000.0
2007-04-05 11:15:00,21.94,21.95,21.93,21.94,25000.0,12.4269,12.4325,12.4212,12.4269,25000.0
2007-04-05 11:20:00,21.95,21.97,21.95,21.97,35800.0,12.4325,12.4439,12.4325,12.4439,35800.0
2007-04-05 11:25:00,21.97,21.97,21.96,21.97,17100.0,12.4439,12.4439,12.4382,12.4439,17100.0
2007-04-05 11:30:00,21.97,21.97,21.96,21.96,45100.0,12.4439,12.4439,12.4382,12.4382,45100.0
2007-04-05 11:35:00,21.95,21.96,21.93,21.94,33400.0,12.4325,12.4382,12.4212,12.4269,33400.0
2007-04-05 11:40:00,21.93,21.94,21.93,21.94,22000.0,12.4212,12.4269,12.4212,12.4269,22000.0
2007-04-05 11:45:00,21.93,21.94,21.93,21.93,4000.0,12.4212,12.4269,12.4212,12.4212,4000.0
2007-04-05 11:50:00,21.94,21.94,21.93,21.93,3400.0,12.4269,12.4269,12.4212,12.4212,3400.0
2007-04-05 11:55:00,21.93,21.97,21.93,21.96,31300.0,12.4212,12.4439,12.4212,12.4382,31300.0
2007-04-05 12:00:00,21.97,21.98,21.97,21.98,18600.0,12.4439,12.4495,12.4439,12.4495,18600.0
2007-04-05 12:05:00,21.97,21.99,21.97,21.99,20700.0,12.4439,12.4552,12.4439,12.4552,20700.0
2007-04-05 12:10:00,21.99,22.01,21.99,22.01,53000.0,12.4552,12.4665,12.4552,12.4665,53000.0
2007-04-05 12:15:00,22.01,22.01,22.0,22.0,5800.0,12.4665,12.4665,12.4609,12.4609,5800.0
2007-04-05 12:20:00,22.0,22.0,21.98,22.0,45400.0,12.4609,12.4609,12.4495,12.4609,45400.0
2007-04-05 12:25:00,21.99,22.01,21.99,21.99,17800.0,12.4552,12.4665,12.4552,12.4552,17800.0
2007-04-05 12:30:00,22.0,22.0,21.99,21.99,2800.0,12.4609,12.4609,12.4552,12.4552,2800.0
2007-04-05 12:35:00,21.99,22.0,21.98,21.98,7000.0,12.4552,12.4609,12.4495,12.4495,7000.0
2007-04-05 12:40:00,21.98,21.99,21.96,21.97,44000.0,12.4495,12.4552,12.4382,12.4439,44000.0
2007-04-05 12:45:00,21.96,21.96,21.95,21.95,25900.0,12.4382,12.4382,12.4325,12.4325,25900.0
2007-04-05 12:50:00,21.96,21.96,21.95,21.96,19300.0,12.4382,12.4382,12.4325,12.4382,19300.0
2007-04-05 12:55:00,21.96,21.97,21.96,21.96,4500.0,12.4382,12.4439,12.4382,12.4382,4500.0
2007-04-05 13:00:00,21.96,21.98,21.96,21.98,21400.0,12.4382,12.4495,12.4382,12.4495,21400.0
2007-04-05 13:05:00,21.98,21.99,21.97,21.98,21300.0,12.4495,12.4552,12.4439,12.4495,21300.0
2007-04-05 13:10:00,21.98,21.99,21.98,21.98,25200.0,12.4495,12.4552,12.4495,12.4495,25200.0
2007-04-05 13:15:00,21.98,21.99,21.98,21.99,24900.0,12.4495,12.4552,12.4495,12.4552,24900.0
2007-04-05 13:20:00,21.99,21.99,21.98,21.98,15900.0,12.4552,12.4552,12.4495,12.4495,15900.0
2007-04-05 13:25:00,21.98,21.99,21.97,21.98,38100.0,12.4495,12.4552,12.4439,12.4495,38100.0
2007-04-05 13:30:00,21.98,21.98,21.96,21.98,47300.0,12.4495,12.4495,12.4382,12.4495,47300.0
2007-04-05 13:35:00,21.98,22.0,21.98,22.0,27300.0,12.4495,12.4609,12.4495,12.4609,27300.0
2007-04-05 13:40:00,21.99,22.0,21.99,22.0,3300.0,12.4552,12.4609,12.4552,12.4609,3300.0
2007-04-05 13:45:00,21.99,22.0,21.99,22.0,26500.0,12.4552,12.4609,12.4552,12.4609,26500.0
2007-04-05 13:50:00,22.0,22.01,21.99,22.0,43100.0,12.4609,12.4665,12.4552,12.4609,43100.0
2007-04-05 13:55:00,22.0,22.03,22.0,22.02,59200.0,12.4609,12.4779,12.4609,12.4722,59200.0
2007-04-05 14:00:00,22.01,22.04,22.01,22.01,35400.0,12.4665,12.4835,12.4665,12.4665,35400.0
2007-04-05 14:05:00,22.01,22.02,22.01,22.02,16500.0,12.4665,12.4722,12.4665,12.4722,16500.0
2007-04-05 14:10:00,22.02,22.02,22.01,22.02,24300.0,12.4722,12.4722,12.4665,12.4722,24300.0
2007-04-05 14:15:00,22.01,22.05,22.01,22.05,75500.0,12.4665,12.4892,12.4665,12.4892,75500.0
2007-04-05 14:20:00,22.04,22.05,22.03,22.04,29800.0,12.4835,12.4892,12.4779,12.4835,29800.0
2007-04-05 14:25:00,22.03,22.04,22.03,22.03,4600.0,12.4779,12.4835,12.4779,12.4779,4600.0
2007-04-05 14:30:00,22.03,22.04,22.03,22.04,11400.0,12.4779,12.4835,12.4779,12.4835,11400.0
2007-04-05 14:35:00,22.03,22.04,22.02,22.02,19800.0,12.4779,12.4835,12.4722,12.4722,19800.0
2007-04-05 14:40:00,22.02,22.03,22.01,22.01,5100.0,12.4722,12.4779,12.4665,12.4665,5100.0
2007-04-05 14:45:00,22.01,22.02,22.01,22.01,6900.0,12.4665,12.4722,12.4665,12.4665,6900.0
2007-04-05 14:50:00,22.02,22.02,22.01,22.02,27500.0,12.4722,12.4722,12.4665,12.4722,27500.0
2007-04-05 14:55:00,22.01,22.02,22.01,22.01,8800.0,12.4665,12.4722,12.4665,12.4665,8800.0
2007-04-05 15:00:00,22.02,22.02,22.01,22.01,9600.0,12.4722,12.4722,12.4665,12.4665,9600.0
2007-04-05 15:05:00,22.02,22.02,22.01,22.02,31000.0,12.4722,12.4722,12.4665,12.4722,31000.0
2007-04-05 15:10:00,22.02,22.02,22.01,22.01,19900.0,12.4722,12.4722,12.4665,12.4665,19900.0
2007-04-05 15:15:00,22.01,22.02,22.01,22.01,16200.0,12.4665,12.4722,12.4665,12.4665,16200.0
2007-04-05 15:20:00,22.01,22.02,22.01,22.02,9200.0,12.4665,12.4722,12.4665,12.4722,9200.0
2007-04-05 15:25:00,22.01,22.02,22.01,22.02,7900.0,12.4665,12.4722,12.4665,12.4722,7900.0
2007-04-05 15:30:00,22.02,22.02,22.01,22.01,56100.0,12.4722,12.4722,12.4665,12.4665,56100.0
2007-04-05 15:35:00,22.01,22.02,22.0,22.01,53700.0,12.4665,12.4722,12.4609,12.4665,53700.0
2007-04-05 15:40:00,22.0,22.01,21.99,21.99,24500.0,12.4609,12.4665,12.4552,12.4552,24500.0
2007-04-05 15:45:00,21.99,22.0,21.99,22.0,18500.0,12.4552,12.4609,12.4552,12.4609,18500.0
2007-04-05 15:50:00,22.0,22.0,21.99,21.99,63000.0,12.4609,12.4609,12.4552,12.4552,63000.0
2007-04-05 15:55:00,22.0,22.0,21.96,21.97,65500.0,12.4609,12.4609,12.4382,12.4439,65500.0
2007-04-09 09:30:00,22.0,22.05,21.95,21.99,76500.0,12.4609,12.4892,12.4325,12.4552,76500.0
2007-04-09 09:35:00,21.99,21.99,21.87,21.88,29700.0,12.4552,12.4552,12.3872,12.3929,29700.0
2007-04-09 09:40:00,21.88,21.95,21.88,21.95,36400.0,12.3929,12.4325,12.3929,12.4325,36400.0
2007-04-09 09:45:00,21.94,21.95,21.9,21.94,54800.0,12.4269,12.4325,12.4042,12.4269,54800.0
2007-04-09 09:50:00,21.94,21.95,21.9,21.9,22600.0,12.4269,12.4325,12.4042,12.4042,22600.0
2007-04-09 09:55:00,21.9,21.95,21.89,21.94,37400.0,12.4042,12.4325,12.3986,12.4269,37400.0
2007-04-09 10:00:00,21.94,21.95,21.93,21.93,28200.0,12.4269,12.4325,12.4212,12.4212,28200.0
2007-04-09 10:05:00,21.93,21.93,21.81,21.82,43100.0,12.4212,12.4212,12.3532,12.3589,43100.0
2007-04-09 10:10:00,21.82,21.82,21.75,21.75,68900.0,12.3589,12.3589,12.3193,12.3193,68900.0
2007-04-09 10:15:00,21.76,21.76,21.73,21.73,39400.0,12.3249,12.3249,12.3079,12.3079,39400.0
2007-04-09 10:20:00,21.74,21.8,21.73,21.78,61000.0,12.3136,12.3476,12.3079,12.3363,61000.0
2007-04-09 10:25:00,21.77,21.77,21.73,21.77,35200.0,12.3306,12.3306,12.3079,12.3306,35200.0
2007-04-09 10:30:00,21.77,21.79,21.77,21.78,32000.0,12.3306,12.3419,12.3306,12.3363,32000.0
2007-04-09 10:35:00,21.79,21.79,21.78,21.79,28800.0,12.3419,12.3419,12.3363,12.3419,28800.0
2007-04-09 10:40:00,21.78,21.79,21.76,21.76,22500.0,12.3363,12.3419,12.3249,12.3249,22500.0
2007-04-09 10:45:00,21.76,21.77,21.75,21.75,17300.0,12.3249,12.3306,12.3193,12.3193,17300.0
2007-04-09 10:50:00,21.76,21.76,21.73,21.74,23600.0,12.3249,12.3249,12.3079,12.3136,23600.0
2007-04-09 10:55:00,21.74,21.75,21.72,21.74,68800.0,12.3136,12.3193,12.3023,12.3136,68800.0
2007-04-09 11:00:00,21.75,21.77,21.75,21.76,38800.0,12.3193,12.3306,12.3193,12.3249,38800.0
2007-04-09 11:05:00,21.77,21.77,21.74,21.74,40300.0,12.3306,12.3306,12.3136,12.3136,40300.0
2007-04-09 11:10:00,21.74,21.74,21.72,21.72,30200.0,12.3136,12.3136,12.3023,12.3023,30200.0
2007-04-09 11:15:00,21.72,21.72,21.66,21.69,156400.0,12.3023,12.3023,12.2683,12.2853,156400.0
2007-04-09 11:20:00,21.69,21.71,21.68,21.7,44800.0,12.2853,12.2966,12.2796,12.2909,44800.0
2007-04-09 11:25:00,21.69,21.7,21.69,21.69,16900.0,12.2853,12.2909,12.2853,12.2853,16900.0
2007-04-09 11:30:00,21.69,21.73,21.69,21.72,74600.0,12.2853,12.3079,12.2853,12.3023,74600.0
2007-04-09 11:35:00,21.73,21.74,21.72,21.74,29500.0,12.3079,12.3136,12.3023,12.3136,29500.0
2007-04-09 11:40:00,21.74,21.74,21.72,21.73,37600.0,12.3136,12.3136,12.3023,12.3079,37600.0
2007-04-09 11:45:00,21.73,21.74,21.71,21.73,61600.0,12.3079,12.3136,12.2966,12.3079,61600.0
2007-04-09 11:50:00,21.74,21.74,21.72,21.73,25300.0,12.3136,12.3136,12.3023,12.3079,25300.0
2007-04-09 11:55:00,21.74,21.74,21.72,21.72,34800.0,12.3136,12.3136,12.3023,12.3023,34800.0
2007-04-09 12:00:00,21.73,21.73,21.72,21.72,18200.0,12.3079,12.3079,12.3023,12.3023,18200.0
2007-04-09 12:05:00,21.72,21.72,21.7,21.7,29800.0,12.3023,12.3023,12.2909,12.2909,29800.0
2007-04-09 12:10:00,21.7,21.71,21.69,21.7,20900.0,12.2909,12.2966,12.2853,12.2909,20900.0
2007-04-09 12:15:00,21.69,21.7,21.68,21.69,24100.0,12.2853,12.2909,12.2796,12.2853,24100.0
2007-04-09 12:20:00,21.69,21.69,21.68,21.68,26600.0,12.2853,12.2853,12.2796,12.2796,26600.0
2007-04-09 12:25:00,21.69,21.69,21.68,21.69,20700.0,12.2853,12.2853,12.2796,12.2853,20700.0
2007-04-09 12:30:00,21.68,21.69,21.68,21.68,9500.0,12.2796,12.2853,12.2796,12.2796,9500.0
2007-04-09 12:35:00,21.68,21.71,21.68,21.71,57900.0,12.2796,12.2966,12.2796,12.2966,57900.0
2007-04-09 12:40:00,21.71,21.72,21.71,21.72,59600.0,12.2966,12.3023,12.2966,12.3023,59600.0
2007-04-09 12:45:00,21.72,21.72,21.71,21.71,9900.0,12.3023,12.3023,12.2966,12.2966,9900.0
2007-04-09 12:50:00,21.71,21.74,21.71,21.74,33600.0,12.2966,12.3136,12.2966,12.3136,33600.0
2007-04-09 12:55:00,21.74,21.74,21.73,21.74,22700.0,12.3136,12.3136,12.3079,12.3136,22700.0
2007-04-09 13:00:00,21.74,21.74,21.73,21.74,29200.0,12.3136,12.3136,12.3079,12.3136,29200.0
2007-04-09 13:05:00,21.74,21.78,21.74,21.78,38600.0,12.3136,12.3363,12.3136,12.3363,38600.0
2007-04-09 13:10:00,21.78,21.78,21.77,21.77,30400.0,12.3363,12.3363,12.3306,12.3306,30400.0
2007-04-09 13:15:00,21.76,21.77,21.76,21.76,29500.0,12.3249,12.3306,12.3249,12.3249,29500.0
2007-04-09 13:20:00,21.76,21.77,21.76,21.76,35000.0,12.3249,12.3306,12.3249,12.3249,35000.0
2007-04-09 13:25:00,21.76,21.77,21.76,21.76,16300.0,12.3249,12.3306,12.3249,12.3249,16300.0
2007-04-09 13:30:00,21.76,21.76,21.76,21.76,23800.0,12.3249,12.3249,12.3249,12.3249,23800.0
2007-04-09 13:35:00,21.76,21.77,21.75,21.75,47100.0,12.3249,12.3306,12.3193,12.3193,47100.0
2007-04-09 13:40:00,21.75,21.76,21.73,21.73,27900.0,12.3193,12.3249,12.3079,12.3079,27900.0
2007-04-09 13:45:00,21.73,21.74,21.73,21.73,8700.0,12.3079,12.3136,12.3079,12.3079,8700.0
2007-04-09 13:50:00,21.73,21.73,21.69,21.7,110400.0,12.3079,12.3079,12.2853,12.2909,110400.0
2007-04-09 13:55:00,21.69,21.72,21.69,21.71,58100.0,12.2853,12.3023,12.2853,12.2966,58100.0
2007-04-09 14:00:00,21.71,21.73,21.71,21.72,19100.0,12.2966,12.3079,12.2966,12.3023,19100.0
2007-04-09 14:05:00,21.72,21.74,21.72,21.73,26600.0,12.3023,12.3136,12.3023,12.3079,26600.0
2007-04-09 14:10:00,21.73,21.76,21.73,21.75,41100.0,12.3079,12.3249,12.3079,12.3193,41100.0
2007-04-09 14:15:00,21.75,21.77,21.74,21.75,65900.0,12.3193,12.3306,12.3136,12.3193,65900.0
2007-04-09 14:20:00,21.75,21.77,21.74,21.77,30000.0,12.3193,12.3306,12.3136,12.3306,30000.0
2007-04-09 14:25:00,21.76,21.77,21.75,21.75,25300.0,12.3249,12.3306,12.3193,12.3193,25300.0
2007-04-09 14:30:00,21.76,21.77,21.75,21.76,15300.0,12.3249,12.3306,12.3193,12.3249,15300.0
2007-04-09 14:35:00,21.76,21.77,21.76,21.77,15200.0,12.3249,12.3306,12.3249,12.3306,15200.0
2007-04-09 14:40:00,21.76,21.77,21.75,21.75,28400.0,12.3249,12.3306,12.3193,12.3193,28400.0
2007-04-09 14:45:00,21.76,21.76,21.75,21.75,17600.0,12.3249,12.3249,12.3193,12.3193,17600.0
2007-04-09 14:50:00,21.75,21.75,21.73,21.74,31500.0,12.3193,12.3193,12.3079,12.3136,31500.0
2007-04-09 14:55:00,21.74,21.77,21.72,21.76,72500.0,12.3136,12.3306,12.3023,12.3249,72500.0
2007-04-09 15:00:00,21.76,21.77,21.76,21.76,19800.0,12.3249,12.3306,12.3249,12.3249,19800.0
2007-04-09 15:05:00,21.75,21.76,21.75,21.75,19900.0,12.3193,12.3249,12.3193,12.3193,19900.0
2007-04-09 15:10:00,21.76,21.76,21.75,21.75,25300.0,12.3249,12.3249,12.3193,12.3193,25300.0
2007-04-09 15:15:00,21.75,21.76,21.75,21.76,20400.0,12.3193,12.3249,12.3193,12.3249,20400.0
2007-04-09 15:20:00,21.75,21.76,21.74,21.74,40600.0,12.3193,12.3249,12.3136,12.3136,40600.0
2007-04-09 15:25:00,21.74,21.75,21.73,21.74,43900.0,12.3136,12.3193,12.3079,12.3136,43900.0
2007-04-09 15:30:00,21.74,21.74,21.73,21.74,16800.0,12.3136,12.3136,12.3079,12.3136,16800.0
2007-04-09 15:35:00,21.73,21.74,21.73,21.73,46900.0,12.3079,12.3136,12.3079,12.3079,46900.0
2007-04-09 15:40:00,21.74,21.74,21.73,21.73,44800.0,12.3136,12.3136,12.3079,12.3079,44800.0
2007-04-09 15:45:00,21.74,21.74,21.7,21.71,148200.0,12.3136,12.3136,12.2909,12.2966,148200.0
2007-04-09 15:50:00,21.7,21.71,21.69,21.7,135100.0,12.2909,12.2966,12.2853,12.2909,135100.0
2007-04-09 15:55:00,21.7,21.73,21.67,21.69,207200.0,12.2909,12.3079,12.2739,12.2853,207200.0
2007-04-10 09:30:00,21.74,21.78,21.7,21.71,29000.0,12.3136,12.3363,12.2909,12.2966,29000.0
2007-04-10 09:35:00,21.71,21.84,21.71,21.81,20300.0,12.2966,12.3702,12.2966,12.3532,20300.0
2007-04-10 09:40:00,21.8,21.81,21.71,21.71,27200.0,12.3476,12.3532,12.2966,12.2966,27200.0
2007-04-10 09:45:00,21.72,21.72,21.69,21.71,47800.0,12.3023,12.3023,12.2853,12.2966,47800.0
2007-04-10 09:50:00,21.71,21.77,21.71,21.77,38400.0,12.2966,12.3306,12.2966,12.3306,38400.0
2007-04-10 09:55:00,21.77,21.78,21.76,21.77,11300.0,12.3306,12.3363,12.3249,12.3306,11300.0
2007-04-10 10:00:00,21.78,21.78,21.7,21.7,60600.0,12.3363,12.3363,12.2909,12.2909,60600.0
2007-04-10 10:05:00,21.71,21.71,21.68,21.7,117900.0,12.2966,12.2966,12.2796,12.2909,117900.0
2007-04-10 10:10:00,21.7,21.75,21.7,21.75,51600.0,12.2909,12.3193,12.2909,12.3193,51600.0
2007-04-10 10:15:00,21.74,21.76,21.74,21.76,25200.0,12.3136,12.3249,12.3136,12.3249,25200.0
2007-04-10 10:20:00,21.76,21.76,21.75,21.76,6500.0,12.3249,12.3249,12.3193,12.3249,6500.0
2007-04-10 10:25:00,21.76,21.76,21.75,21.76,11900.0,12.3249,12.3249,12.3193,12.3249,11900.0
2007-04-10 10:30:00,21.76,21.76,21.75,21.76,14900.0,12.3249,12.3249,12.3193,12.3249,14900.0
2007-04-10 10:35:00,21.75,21.76,21.74,21.75,83700.0,12.3193,12.3249,12.3136,12.3193,83700.0
2007-04-10 10:40:00,21.76,21.77,21.75,21.77,94300.0,12.3249,12.3306,12.3193,12.3306,94300.0
2007-04-10 10:45:00,21.76,21.78,21.76,21.77,46700.0,12.3249,12.3363,12.3249,12.3306,46700.0
2007-04-10 10:50:00,21.77,21.78,21.77,21.78,10700.0,12.3306,12.3363,12.3306,12.3363,10700.0
2007-04-10 10:55:00,21.78,21.8,21.78,21.79,41400.0,12.3363,12.3476,12.3363,12.3419,41400.0
2007-04-10 11:00:00,21.79,21.8,21.78,21.78,19400.0,12.3419,12.3476,12.3363,12.3363,19400.0
2007-04-10 11:05:00,21.79,21.79,21.78,21.78,9800.0,12.3419,12.3419,12.3363,12.3363,9800.0
2007-04-10 11:10:00,21.78,21.78,21.77,21.78,8700.0,12.3363,12.3363,12.3306,12.3363,8700.0
2007-04-10 11:15:00,21.78,21.78,21.77,21.78,15000.0,12.3363,12.3363,12.3306,12.3363,15000.0
2007-04-10 11:20:00,21.78,21.78,21.77,21.78,8300.0,12.3363,12.3363,12.3306,12.3363,8300.0
2007-04-10 11:25:00,21.78,21.78,21.77,21.77,9000.0,12.3363,12.3363,12.3306,12.3306,9000.0
2007-04-10 11:30:00,21.78,21.78,21.77,21.78,11600.0,12.3363,12.3363,12.3306,12.3363,11600.0
2007-04-10 11:35:00,21.77,21.78,21.77,21.78,10100.0,12.3306,12.3363,12.3306,12.3363,10100.0
2007-04-10 11:40:00,21.77,21.78,21.77,21.78,7600.0,12.3306,12.3363,12.3306,12.3363,7600.0
2007-04-10 11:45:00,21.77,21.78,21.77,21.78,8900.0,12.3306,12.3363,12.3306,12.3363,8900.0
2007-04-10 11:50:00,21.77,21.78,21.76,21.77,29400.0,12.3306,12.3363,12.3249,12.3306,29400.0
2007-04-10 11:55:00,21.76,21.77,21.76,21.77,10200.0,12.3249,12.3306,12.3249,12.3306,10200.0
2007-04-10 12:00:00,21.76,21.77,21.76,21.77,2200.0,12.3249,12.3306,12.3249,12.3306,2200.0
2007-04-10 12:05:00,21.77,21.77,21.76,21.76,8200.0,12.3306,12.3306,12.3249,12.3249,8200.0
2007-04-10 12:10:00,21.77,21.77,21.76,21.77,4200.0,12.3306,12.3306,12.3249,12.3306,4200.0
2007-04-10 12:15:00,21.76,21.77,21.76,21.77,42800.0,12.3249,12.3306,12.3249,12.3306,42800.0
2007-04-10 12:20:00,21.77,21.79,21.77,21.79,44800.0,12.3306,12.3419,12.3306,12.3419,44800.0
2007-04-10 12:25:00,21.79,21.79,21.78,21.79,6600.0,12.3419,12.3419,12.3363,12.3419,6600.0
2007-04-10 12:30:00,21.78,21.79,21.78,21.79,8300.0,12.3363,12.3419,12.3363,12.3419,8300.0
2007-04-10 12:35:00,21.78,21.79,21.78,21.78,10900.0,12.3363,12.3419,12.3363,12.3363,10900.0
2007-04-10 12:40:00,21.79,21.79,21.78,21.79,16600.0,12.3419,12.3419,12.3363,12.3419,16600.0
2007-04-10 12:45:00,21.79,21.79,21.78,21.78,16900.0,12.3419,12.3419,12.3363,12.3363,16900.0
2007-04-10 12:50:00,21.79,21.8,21.78,21.8,11600.0,12.3419,12.3476,12.3363,12.3476,11600.0
2007-04-10 12:55:00,21.79,21.8,21.79,21.79,10200.0,12.3419,12.3476,12.3419,12.3419,10200.0
2007-04-10 13:00:00,21.79,21.8,21.79,21.8,13600.0,12.3419,12.3476,12.3419,12.3476,13600.0
2007-04-10 13:05:00,21.8,21.8,21.79,21.79,21900.0,12.3476,12.3476,12.3419,12.3419,21900.0
2007-04-10 13:10:00,21.79,21.8,21.79,21.79,16100.0,12.3419,12.3476,12.3419,12.3419,16100.0
2007-04-10 13:15:00,21.79,21.8,21.79,21.8,14200.0,12.3419,12.3476,12.3419,12.3476,14200.0
2007-04-10 13:20:00,21.8,21.8,21.79,21.8,40800.0,12.3476,12.3476,12.3419,12.3476,40800.0
2007-04-10 13:25:00,21.8,21.8,21.79,21.79,41500.0,12.3476,12.3476,12.3419,12.3419,41500.0
2007-04-10 13:30:00,21.8,21.8,21.78,21.78,18500.0,12.3476,12.3476,12.3363,12.3363,18500.0
2007-04-10 13:35:00,21.8,21.8,21.78,21.79,81500.0,12.3476,12.3476,12.3363,12.3419,81500.0
2007-04-10 13:40:00,21.79,21.8,21.79,21.8,40800.0,12.3419,12.3476,12.3419,12.3476,40800.0
2007-04-10 13:45:00,21.8,21.8,21.79,21.79,14000.0,12.3476,12.3476,12.3419,12.3419,14000.0
2007-04-10 13:50:00,21.8,21.8,21.79,21.8,25200.0,12.3476,12.3476,12.3419,12.3476,25200.0
2007-04-10 13:55:00,21.8,21.82,21.8,21.82,41700.0,12.3476,12.3589,12.3476,12.3589,41700.0
2007-04-10 14:00:00,21.83,21.83,21.82,21.82,15800.0,12.3646,12.3646,12.3589,12.3589,15800.0
2007-04-10 14:05:00,21.83,21.83,21.82,21.83,18500.0,12.3646,12.3646,12.3589,12.3646,18500.0
2007-04-10 14:10:00,21.83,21.84,21.82,21.82,49500.0,12.3646,12.3702,12.3589,12.3589,49500.0
2007-04-10 14:15:00,21.83,21.83,21.82,21.83,22700.0,12.3646,12.3646,12.3589,12.3646,22700.0
2007-04-10 14:20:00,21.82,21.83,21.82,21.83,16900.0,12.3589,12.3646,12.3589,12.3646,16900.0
2007-04-10 14:25:00,21.83,21.88,21.82,21.86,74600.0,12.3646,12.3929,12.3589,12.3816,74600.0
2007-04-10 14:30:00,21.86,21.88,21.85,21.87,45500.0,12.3816,12.3929,12.3759,12.3872,45500.0
2007-04-10 14:35:00,21.87,21.87,21.85,21.85,33300.0,12.3872,12.3872,12.3759,12.3759,33300.0
2007-04-10 14:40:00,21.85,21.87,21.85,21.86,28000.0,12.3759,12.3872,12.3759,12.3816,28000.0
2007-04-10 14:45:00,21.86,21.87,21.85,21.86,42100.0,12.3816,12.3872,12.3759,12.3816,42100.0
2007-04-10 14:50:00,21.86,21.86,21.85,21.85,22900.0,12.3816,12.3816,12.3759,12.3759,22900.0
2007-04-10 14:55:00,21.86,21.86,21.85,21.86,12200.0,12.3816,12.3816,12.3759,12.3816,12200.0
2007-04-10 15:00:00,21.86,21.86,21.85,21.85,18900.0,12.3816,12.3816,12.3759,12.3759,18900.0
2007-04-10 15:05:00,21.86,21.86,21.84,21.84,38300.0,12.3816,12.3816,12.3702,12.3702,38300.0
2007-04-10 15:10:00,21.84,21.85,21.77,21.77,99100.0,12.3702,12.3759,12.3306,12.3306,99100.0
2007-04-10 15:15:00,21.77,21.78,21.77,21.77,19000.0,12.3306,12.3363,12.3306,12.3306,19000.0
2007-04-10 15:20:00,21.78,21.78,21.72,21.74,175700.0,12.3363,12.3363,12.3023,12.3136,175700.0
2007-04-10 15:25:00,21.74,21.76,21.73,21.76,48600.0,12.3136,12.3249,12.3079,12.3249,48600.0
2007-04-10 15:30:00,21.76,21.79,21.75,21.79,45700.0,12.3249,12.3419,12.3193,12.3419,45700.0
2007-04-10 15:35:00,21.79,21.82,21.79,21.82,36300.0,12.3419,12.3589,12.3419,12.3589,36300.0
2007-04-10 15:40:00,21.82,21.82,21.79,21.8,66600.0,12.3589,12.3589,12.3419,12.3476,66600.0
2007-04-10 15:45:00,21.8,21.8,21.77,21.79,53000.0,12.3476,12.3476,12.3306,12.3419,53000.0
2007-04-10 15:50:00,21.79,21.79,21.78,21.78,41600.0,12.3419,12.3419,12.3363,12.3363,41600.0
2007-04-10 15:55:00,21.79,21.79,21.77,21.79,77400.0,12.3419,12.3419,12.3306,12.3419,77400.0
2007-04-11 09:30:00,22.7,22.75,22.25,22.38,207400.0,12.8573,12.8857,12.6025,12.6761,207400.0
2007-04-11 09:35:00,22.39,22.49,22.35,22.38,98800.0,12.6818,12.7384,12.6591,12.6761,98800.0
2007-04-11 09:40:00,22.38,22.38,22.25,22.28,94900.0,12.6761,12.6761,12.6025,12.6195,94900.0
2007-04-11 09:45:00,22.29,22.29,22.0,22.09,133300.0,12.6251,12.6251,12.4609,12.5118,133300.0
2007-04-11 09:50:00,22.09,22.31,22.08,22.14,125700.0,12.5118,12.6364,12.5062,12.5402,125700.0
2007-04-11 09:55:00,22.14,22.15,22.06,22.06,103500.0,12.5402,12.5458,12.4948,12.4948,103500.0
2007-04-11 10:00:00,22.07,22.09,21.97,22.09,175400.0,12.5005,12.5118,12.4439,12.5118,175400.0
2007-04-11 10:05:00,22.1,22.13,22.06,22.12,80700.0,12.5175,12.5345,12.4948,12.5288,80700.0
2007-04-11 10:10:00,22.13,22.15,22.07,22.07,76500.0,12.5345,12.5458,12.5005,12.5005,76500.0
2007-04-11 10:15:00,22.08,22.08,22.06,22.07,39900.0,12.5062,12.5062,12.4948,12.5005,39900.0
2007-04-11 10:20:00,22.07,22.07,21.99,22.0,78100.0,12.5005,12.5005,12.4552,12.4609,78100.0
2007-04-11 10:25:00,22.0,22.06,21.99,22.04,81400.0,12.4609,12.4948,12.4552,12.4835,81400.0
2007-04-11 10:30:00,22.03,22.1,22.03,22.08,43000.0,12.4779,12.5175,12.4779,12.5062,43000.0
2007-04-11 10:35:00,22.08,22.14,22.08,22.13,184600.0,12.5062,12.5402,12.5062,12.5345,184600.0
2007-04-11 10:40:00,22.13,22.26,22.11,22.19,270800.0,12.5345,12.6081,12.5232,12.5685,270800.0
2007-04-11 10:45:00,22.2,22.21,22.12,22.2,116000.0,12.5741,12.5798,12.5288,12.5741,116000.0
2007-04-11 10:50:00,22.21,22.22,22.19,22.2,60600.0,12.5798,12.5855,12.5685,12.5741,60600.0
2007-04-11 10:55:00,22.21,22.25,22.19,22.22,57900.0,12.5798,12.6025,12.5685,12.5855,57900.0
2007-04-11 11:00:00,22.23,22.26,22.22,22.25,69800.0,12.5911,12.6081,12.5855,12.6025,69800.0
2007-04-11 11:05:00,22.25,22.26,22.24,22.25,91600.0,12.6025,12.6081,12.5968,12.6025,91600.0
2007-04-11 11:10:00,22.24,22.28,22.23,22.28,93200.0,12.5968,12.6195,12.5911,12.6195,93200.0
2007-04-11 11:15:00,22.28,22.3,22.26,22.3,140100.0,12.6195,12.6308,12.6081,12.6308,140100.0
2007-04-11 11:20:00,22.3,22.32,22.28,22.31,96700.0,12.6308,12.6421,12.6195,12.6364,96700.0
2007-04-11 11:25:00,22.31,22.35,22.3,22.35,53000.0,12.6364,12.6591,12.6308,12.6591,53000.0
2007-04-11 11:30:00,22.35,22.44,22.34,22.42,224500.0,12.6591,12.7101,12.6534,12.6987,224500.0
2007-04-11 11:35:00,22.42,22.46,22.3,22.44,152800.0,12.6987,12.7214,12.6308,12.7101,152800.0
2007-04-11 11:40:00,22.45,22.46,22.38,22.38,144500.0,12.7157,12.7214,12.6761,12.6761,144500.0
2007-04-11 11:45:00,22.38,22.39,22.35,22.35,40900.0,12.6761,12.6818,12.6591,12.6591,40900.0
2007-04-11 11:50:00,22.35,22.37,22.35,22.36,52900.0,12.6591,12.6704,12.6591,12.6648,52900.0
2007-04-11 11:55:00,22.37,22.39,22.36,22.38,80400.0,12.6704,12.6818,12.6648,12.6761,80400.0
2007-04-11 12:00:00,22.38,22.4,22.38,22.4,63500.0,12.6761,12.6874,12.6761,12.6874,63500.0
2007-04-11 12:05:00,22.4,22.41,22.4,22.41,48900.0,12.6874,12.6931,12.6874,12.6931,48900.0
2007-04-11 12:10:00,22.41,22.41,22.38,22.41,81600.0,12.6931,12.6931,12.6761,12.6931,81600.0
2007-04-11 12:15:00,22.41,22.41,22.39,22.4,20400.0,12.6931,12.6931,12.6818,12.6874,20400.0
2007-04-11 12:20:00,22.4,22.65,22.4,22.64,507800.0,12.6874,12.829,12.6874,12.8234,507800.0
2007-04-11 12:25:00,22.63,22.65,22.5,22.65,254700.0,12.8177,12.829,12.7441,12.829,254700.0
2007-04-11 12:30:00,22.65,22.8,22.6,22.63,303500.0,12.829,12.914,12.8007,12.8177,303500.0
2007-04-11 12:35:00,22.64,22.69,22.54,22.67,228000.0,12.8234,12.8517,12.7667,12.8404,228000.0
2007-04-11 12:40:00,22.67,22.77,22.65,22.69,179400.0,12.8404,12.897,12.829,12.8517,179400.0
2007-04-11 12:45:00,22.69,22.71,22.66,22.68,106500.0,12.8517,12.863,12.8347,12.846,106500.0
2007-04-11 12:50:00,22.68,22.68,22.63,22.65,79200.0,12.846,12.846,12.8177,12.829,79200.0
2007-04-11 12:55:00,22.65,22.66,22.62,22.63,92600.0,12.829,12.8347,12.812,12.8177,92600.0
2007-04-11 13:00:00,22.63,22.63,22.58,22.62,50400.0,12.8177,12.8177,12.7894,12.812,50400.0
2007-04-11 13:05:00,22.61,22.66,22.61,22.65,62400.0,12.8064,12.8347,12.8064,12.829,62400.0
2007-04-11 13:10:00,22.64,22.71,22.64,22.65,84800.0,12.8234,12.863,12.8234,12.829,84800.0
2007-04-11 13:15:00,22.65,22.7,22.64,22.7,255300.0,12.829,12.8573,12.8234,12.8573,255300.0
2007-04-11 13:20:00,22.7,22.72,22.68,22.7,119500.0,12.8573,12.8687,12.846,12.8573,119500.0
2007-04-11 13:25:00,22.7,22.78,22.7,22.78,70700.0,12.8573,12.9027,12.8573,12.9027,70700.0
2007-04-11 13:30:00,22.78,22.85,22.77,22.8,213600.0,12.9027,12.9423,12.897,12.914,213600.0
2007-04-11 13:35:00,22.79,22.86,22.79,22.85,226300.0,12.9083,12.948,12.9083,12.9423,226300.0
2007-04-11 13:40:00,22.85,22.87,22.84,22.87,28800.0,12.9423,12.9536,12.9366,12.9536,28800.0
2007-04-11 13:45:00,22.87,22.93,22.86,22.93,133000.0,12.9536,12.9876,12.948,12.9876,133000.0
2007-04-11 13:50:00,22.93,22.98,22.91,22.96,129100.0,12.9876,13.0159,12.9763,13.0046,129100.0
2007-04-11 13:55:00,22.95,22.96,22.89,22.95,76500.0,12.9989,13.0046,12.965,12.9989,76500.0
2007-04-11 14:00:00,22.95,22.95,22.83,22.86,123900.0,12.9989,12.9989,12.931,12.948,123900.0
2007-04-11 14:05:00,22.86,22.89,22.83,22.87,91500.0,12.948,12.965,12.931,12.9536,91500.0
2007-04-11 14:10:00,22.87,22.92,22.85,22.92,86800.0,12.9536,12.982,12.9423,12.982,86800.0
2007-04-11 14:15:00,22.92,22.97,22.92,22.97,94200.0,12.982,13.0103,12.982,13.0103,94200.0
2007-04-11 14:20:00,22.97,23.0,22.96,22.98,95500.0,13.0103,13.0273,13.0046,13.0159,95500.0
2007-04-11 14:25:00,22.99,22.99,22.97,22.98,34700.0,13.0216,13.0216,13.0103,13.0159,34700.0
2007-04-11 14:30:00,22.98,22.98,22.97,22.97,41600.0,13.0159,13.0159,13.0103,13.0103,41600.0
2007-04-11 14:35:00,22.97,22.98,22.94,22.94,110100.0,13.0103,13.0159,12.9933,12.9933,110100.0
2007-04-11 14:40:00,22.95,22.95,22.94,22.95,42000.0,12.9989,12.9989,12.9933,12.9989,42000.0
2007-04-11 14:45:00,22.95,22.95,22.94,22.94,28700.0,12.9989,12.9989,12.9933,12.9933,28700.0
2007-04-11 14:50:00,22.94,22.95,22.89,22.89,71600.0,12.9933,12.9989,12.965,12.965,71600.0
2007-04-11 14:55:00,22.9,22.9,22.77,22.8,145700.0,12.9706,12.9706,12.897,12.914,145700.0
2007-04-11 15:00:00,22.8,22.89,22.79,22.87,250900.0,12.914,12.965,12.9083,12.9536,250900.0
2007-04-11 15:05:00,22.87,22.87,22.79,22.82,212800.0,12.9536,12.9536,12.9083,12.9253,212800.0
2007-04-11 15:10:00,22.82,22.84,22.79,22.82,144900.0,12.9253,12.9366,12.9083,12.9253,144900.0
2007-04-11 15:15:00,22.81,22.82,22.64,22.73,287500.0,12.9196,12.9253,12.8234,12.8743,287500.0
2007-04-11 15:20:00,22.73,22.76,22.69,22.69,203500.0,12.8743,12.8913,12.8517,12.8517,203500.0
2007-04-11 15:25:00,22.69,22.76,22.68,22.75,156800.0,12.8517,12.8913,12.846,12.8857,156800.0
2007-04-11 15:30:00,22.75,22.76,22.72,22.74,130900.0,12.8857,12.8913,12.8687,12.88,130900.0
2007-04-11 15:35:00,22.74,22.77,22.73,22.76,143000.0,12.88,12.897,12.8743,12.8913,143000.0
2007-04-11 15:40:00,22.77,22.82,22.76,22.81,181300.0,12.897,12.9253,12.8913,12.9196,181300.0
2007-04-11 15:45:00,22.8,22.83,22.8,22.81,111500.0,12.914,12.931,12.914,12.9196,111500.0
2007-04-11 15:50:00,22.8,22.83,22.79,22.8,263800.0,12.914,12.931,12.9083,12.914,263800.0
2007-04-11 15:55:00,22.8,22.8,22.71,22.72,347400.0,12.914,12.914,12.863,12.8687,347400.0
2007-04-12 09:30:00,22.85,22.95,22.8,22.83,131800.0,12.9423,12.9989,12.914,12.931,131800.0
2007-04-12 09:35:00,22.81,22.91,22.77,22.8,139000.0,12.9196,12.9763,12.897,12.914,139000.0
2007-04-12 09:40:00,22.8,22.84,22.79,22.84,96200.0,12.914,12.9366,12.9083,12.9366,96200.0
2007-04-12 09:45:00,22.84,22.84,22.82,22.82,56400.0,12.9366,12.9366,12.9253,12.9253,56400.0
2007-04-12 09:50:00,22.82,22.84,22.81,22.83,88300.0,12.9253,12.9366,12.9196,12.931,88300.0
2007-04-12 09:55:00,22.83,22.86,22.8,22.81,108300.0,12.931,12.948,12.914,12.9196,108300.0
2007-04-12 10:00:00,22.81,22.81,22.79,22.79,131000.0,12.9196,12.9196,12.9083,12.9083,131000.0
2007-04-12 10:05:00,22.79,22.8,22.77,22.79,101000.0,12.9083,12.914,12.897,12.9083,101000.0
2007-04-12 10:10:00,22.78,22.82,22.78,22.81,170400.0,12.9027,12.9253,12.9027,12.9196,170400.0
2007-04-12 10:15:00,22.81,22.82,22.78,22.79,105600.0,12.9196,12.9253,12.9027,12.9083,105600.0
2007-04-12 10:20:00,22.79,22.8,22.76,22.76,109500.0,12.9083,12.914,12.8913,12.8913,109500.0
2007-04-12 10:25:00,22.77,22.77,22.74,22.76,94400.0,12.897,12.897,12.88,12.8913,94400.0
2007-04-12 10:30:00,22.75,22.77,22.74,22.74,105500.0,12.8857,12.897,12.88,12.88,105500.0
2007-04-12 10:35:00,22.74,22.75,22.72,22.72,104400.0,12.88,12.8857,12.8687,12.8687,104400.0
2007-04-12 10:40:00,22.72,22.73,22.72,22.73,67200.0,12.8687,12.8743,12.8687,12.8743,67200.0
2007-04-12 10:45:00,22.73,22.83,22.72,22.83,144200.0,12.8743,12.931,12.8687,12.931,144200.0
2007-04-12 10:50:00,22.83,22.87,22.8,22.87,107600.0,12.931,12.9536,12.914,12.9536,107600.0
2007-04-12 10:55:00,22.86,22.9,22.86,22.89,68800.0,12.948,12.9706,12.948,12.965,68800.0
2007-04-12 11:00:00,22.89,22.89,22.88,22.88,44000.0,12.965,12.965,12.9593,12.9593,44000.0
2007-04-12 11:05:00,22.88,22.89,22.88,22.89,41200.0,12.9593,12.965,12.9593,12.965,41200.0
2007-04-12 11:10:00,22.88,22.89,22.88,22.88,44600.0,12.9593,12.965,12.9593,12.9593,44600.0
2007-04-12 11:15:00,22.88,22.89,22.88,22.88,43800.0,12.9593,12.965,12.9593,12.9593,43800.0
2007-04-12 11:20:00,22.88,22.89,22.88,22.88,42600.0,12.9593,12.965,12.9593,12.9593,42600.0
2007-04-12 11:25:00,22.88,22.89,22.88,22.89,29700.0,12.9593,12.965,12.9593,12.965,29700.0
2007-04-12 11:30:00,22.88,22.89,22.88,22.88,35700.0,12.9593,12.965,12.9593,12.9593,35700.0
2007-04-12 11:35:00,22.88,22.89,22.88,22.88,73900.0,12.9593,12.965,12.9593,12.9593,73900.0
2007-04-12 11:40:00,22.88,22.93,22.88,22.91,170200.0,12.9593,12.9876,12.9593,12.9763,170200.0
2007-04-12 11:45:00,22.91,22.95,22.91,22.95,79800.0,12.9763,12.9989,12.9763,12.9989,79800.0
2007-04-12 11:50:00,22.95,22.98,22.94,22.97,52300.0,12.9989,13.0159,12.9933,13.0103,52300.0
2007-04-12 11:55:00,22.98,22.98,22.97,22.97,46100.0,13.0159,13.0159,13.0103,13.0103,46100.0
2007-04-12 12:00:00,22.97,23.05,22.97,23.03,230700.0,13.0103,13.0556,13.0103,13.0443,230700.0
2007-04-12 12:05:00,23.04,23.04,22.96,22.98,111200.0,13.0499,13.0499,13.0046,13.0159,111200.0
2007-04-12 12:10:00,22.98,22.99,22.97,22.98,21200.0,13.0159,13.0216,13.0103,13.0159,21200.0
2007-04-12 12:15:00,22.98,23.01,22.98,23.0,61700.0,13.0159,13.0329,13.0159,13.0273,61700.0
2007-04-12 12:20:00,23.0,23.02,22.99,23.02,33700.0,13.0273,13.0386,13.0216,13.0386,33700.0
2007-04-12 12:25:00,23.02,23.02,23.01,23.02,22700.0,13.0386,13.0386,13.0329,13.0386,22700.0
2007-04-12 12:30:00,23.02,23.02,22.99,22.99,44100.0,13.0386,13.0386,13.0216,13.0216,44100.0
2007-04-12 12:35:00,23.0,23.0,22.96,22.97,62500.0,13.0273,13.0273,13.0046,13.0103,62500.0
2007-04-12 12:40:00,22.97,23.0,22.96,23.0,50600.0,13.0103,13.0273,13.0046,13.0273,50600.0
2007-04-12 12:45:00,23.0,23.0,22.99,22.99,27400.0,13.0273,13.0273,13.0216,13.0216,27400.0
2007-04-12 12:50:00,22.99,22.99,22.98,22.98,48000.0,13.0216,13.0216,13.0159,13.0159,48000.0
2007-04-12 12:55:00,22.98,22.99,22.98,22.98,14200.0,13.0159,13.0216,13.0159,13.0159,14200.0
2007-04-12 13:00:00,22.99,22.99,22.97,22.99,50500.0,13.0216,13.0216,13.0103,13.0216,50500.0
2007-04-12 13:05:00,22.98,22.99,22.98,22.98,36800.0,13.0159,13.0216,13.0159,13.0159,36800.0
2007-04-12 13:10:00,22.98,22.99,22.98,22.98,40000.0,13.0159,13.0216,13.0159,13.0159,40000.0
2007-04-12 13:15:00,22.98,22.98,22.93,22.93,64300.0,13.0159,13.0159,12.9876,12.9876,64300.0
2007-04-12 13:20:00,22.93,22.94,22.89,22.89,75100.0,12.9876,12.9933,12.965,12.965,75100.0
2007-04-12 13:25:00,22.9,22.92,22.86,22.91,200000.0,12.9706,12.982,12.948,12.9763,200000.0
2007-04-12 13:30:00,22.91,22.95,22.91,22.93,74500.0,12.9763,12.9989,12.9763,12.9876,74500.0
2007-04-12 13:35:00,22.93,22.93,22.88,22.89,40500.0,12.9876,12.9876,12.9593,12.965,40500.0
2007-04-12 13:40:00,22.88,22.91,22.88,22.89,96000.0,12.9593,12.9763,12.9593,12.965,96000.0
2007-04-12 13:45:00,22.89,22.96,22.88,22.95,94500.0,12.965,13.0046,12.9593,12.9989,94500.0
2007-04-12 13:50:00,22.94,22.95,22.91,22.91,43900.0,12.9933,12.9989,12.9763,12.9763,43900.0
2007-04-12 13:55:00,22.92,22.92,22.9,22.9,41200.0,12.982,12.982,12.9706,12.9706,41200.0
2007-04-12 14:00:00,22.91,22.93,22.9,22.93,32100.0,12.9763,12.9876,12.9706,12.9876,32100.0
2007-04-12 14:05:00,22.92,22.93,22.92,22.93,26000.0,12.982,12.9876,12.982,12.9876,26000.0
2007-04-12 14:10:00,22.93,22.95,22.92,22.94,111500.0,12.9876,12.9989,12.982,12.9933,111500.0
2007-04-12 14:15:00,22.94,22.99,22.94,22.98,75800.0,12.9933,13.0216,12.9933,13.0159,75800.0
2007-04-12 14:20:00,22.98,22.99,22.98,22.98,49000.0,13.0159,13.0216,13.0159,13.0159,49000.0
2007-04-12 14:25:00,22.98,23.07,22.98,23.03,242000.0,13.0159,13.0669,13.0159,13.0443,242000.0
2007-04-12 14:30:00,23.03,23.03,23.01,23.02,69000.0,13.0443,13.0443,13.0329,13.0386,69000.0
2007-04-12 14:35:00,23.02,23.02,22.97,22.99,157900.0,13.0386,13.0386,13.0103,13.0216,157900.0
2007-04-12 14:40:00,22.99,23.01,22.99,23.0,128100.0,13.0216,13.0329,13.0216,13.0273,128100.0
2007-04-12 14:45:00,23.0,23.0,22.99,23.0,18800.0,13.0273,13.0273,13.0216,13.0273,18800.0
2007-04-12 14:50:00,23.0,23.03,22.99,23.03,61500.0,13.0273,13.0443,13.0216,13.0443,61500.0
2007-04-12 14:55:00,23.02,23.03,23.02,23.03,73100.0,13.0386,13.0443,13.0386,13.0443,73100.0
2007-04-12 15:00:00,23.03,23.05,23.02,23.02,82700.0,13.0443,13.0556,13.0386,13.0386,82700.0
2007-04-12 15:05:00,23.02,23.03,23.01,23.01,44300.0,13.0386,13.0443,13.0329,13.0329,44300.0
2007-04-12 15:10:00,23.01,23.02,23.0,23.0,29100.0,13.0329,13.0386,13.0273,13.0273,29100.0
2007-04-12 15:15:00,23.01,23.01,22.99,23.0,48700.0,13.0329,13.0329,13.0216,13.0273,48700.0
2007-04-12 15:20:00,22.99,23.0,22.99,23.0,35200.0,13.0216,13.0273,13.0216,13.0273,35200.0
2007-04-12 15:25:00,22.99,23.0,22.99,23.0,93500.0,13.0216,13.0273,13.0216,13.0273,93500.0
2007-04-12 15:30:00,23.0,23.0,22.99,23.0,47800.0,13.0273,13.0273,13.0216,13.0273,47800.0
2007-04-12 15:35:00,22.99,23.0,22.99,23.0,44100.0,13.0216,13.0273,13.0216,13.0273,44100.0
2007-04-12 15:40:00,23.0,23.0,22.98,22.99,106400.0,13.0273,13.0273,13.0159,13.0216,106400.0
2007-04-12 15:45:00,22.99,22.99,22.98,22.98,84600.0,13.0216,13.0216,13.0159,13.0159,84600.0
2007-04-12 15:50:00,22.98,22.99,22.97,22.99,172200.0,13.0159,13.0216,13.0103,13.0216,172200.0
2007-04-12 15:55:00,22.99,23.0,22.98,22.99,109700.0,13.0216,13.0273,13.0159,13.0216,109700.0
2007-04-13 09:30:00,22.75,23.01,22.75,22.92,132600.0,12.8857,13.0329,12.8857,12.982,132600.0
2007-04-13 09:35:00,22.92,22.96,22.8,22.94,142800.0,12.982,13.0046,12.914,12.9933,142800.0
2007-04-13 09:40:00,22.94,23.0,22.9,22.94,137200.0,12.9933,13.0273,12.9706,12.9933,137200.0
2007-04-13 09:45:00,22.94,22.98,22.92,22.97,53800.0,12.9933,13.0159,12.982,13.0103,53800.0
2007-04-13 09:50:00,22.98,23.0,22.97,23.0,120100.0,13.0159,13.0273,13.0103,13.0273,120100.0
2007-04-13 09:55:00,23.0,23.0,22.99,23.0,94500.0,13.0273,13.0273,13.0216,13.0273,94500.0
2007-04-13 10:00:00,23.0,23.03,22.98,23.02,204600.0,13.0273,13.0443,13.0159,13.0386,204600.0
2007-04-13 10:05:00,23.03,23.08,22.98,23.01,145000.0,13.0443,13.0726,13.0159,13.0329,145000.0
2007-04-13 10:10:00,23.0,23.06,22.99,23.0,128500.0,13.0273,13.0612,13.0216,13.0273,128500.0
2007-04-13 10:15:00,23.0,23.05,23.0,23.05,86700.0,13.0273,13.0556,13.0273,13.0556,86700.0
2007-04-13 10:20:00,23.04,23.09,23.04,23.08,72500.0,13.0499,13.0782,13.0499,13.0726,72500.0
2007-04-13 10:25:00,23.08,23.08,23.06,23.08,43800.0,13.0726,13.0726,13.0612,13.0726,43800.0
2007-04-13 10:30:00,23.08,23.08,23.04,23.05,102100.0,13.0726,13.0726,13.0499,13.0556,102100.0
2007-04-13 10:35:00,23.04,23.09,23.04,23.09,163400.0,13.0499,13.0782,13.0499,13.0782,163400.0
2007-04-13 10:40:00,23.09,23.09,23.07,23.07,65300.0,13.0782,13.0782,13.0669,13.0669,65300.0
2007-04-13 10:45:00,23.06,23.16,23.06,23.13,201200.0,13.0612,13.1179,13.0612,13.1009,201200.0
2007-04-13 10:50:00,23.12,23.13,23.07,23.07,47400.0,13.0952,13.1009,13.0669,13.0669,47400.0
2007-04-13 10:55:00,23.08,23.08,23.0,23.0,67800.0,13.0726,13.0726,13.0273,13.0273,67800.0
2007-04-13 11:00:00,23.0,23.02,22.98,23.0,86000.0,13.0273,13.0386,13.0159,13.0273,86000.0
2007-04-13 11:05:00,23.01,23.01,23.0,23.01,46400.0,13.0329,13.0329,13.0273,13.0329,46400.0
2007-04-13 11:10:00,23.01,23.01,22.99,22.99,69200.0,13.0329,13.0329,13.0216,13.0216,69200.0
2007-04-13 11:15:00,22.99,22.99,22.93,22.93,102700.0,13.0216,13.0216,12.9876,12.9876,102700.0
2007-04-13 11:20:00,22.94,22.98,22.93,22.96,96300.0,12.9933,13.0159,12.9876,13.0046,96300.0
2007-04-13 11:25:00,22.97,22.97,22.93,22.93,79000.0,13.0103,13.0103,12.9876,12.9876,79000.0
2007-04-13 11:30:00,22.93,22.94,22.93,22.93,31000.0,12.9876,12.9933,12.9876,12.9876,31000.0
2007-04-13 11:35:00,22.94,22.94,22.91,22.91,42500.0,12.9933,12.9933,12.9763,12.9763,42500.0
2007-04-13 11:40:00,22.91,22.92,22.86,22.88,152100.0,12.9763,12.982,12.948,12.9593,152100.0
2007-04-13 11:45:00,22.89,22.9,22.88,22.88,35700.0,12.965,12.9706,12.9593,12.9593,35700.0
2007-04-13 11:50:00,22.89,22.89,22.86,22.86,39700.0,12.965,12.965,12.948,12.948,39700.0
2007-04-13 11:55:00,22.87,22.87,22.85,22.86,53400.0,12.9536,12.9536,12.9423,12.948,53400.0
2007-04-13 12:00:00,22.85,22.89,22.84,22.89,62300.0,12.9423,12.965,12.9366,12.965,62300.0
2007-04-13 12:05:00,22.88,22.88,22.86,22.86,24400.0,12.9593,12.9593,12.948,12.948,24400.0
2007-04-13 12:10:00,22.87,22.87,22.85,22.86,23600.0,12.9536,12.9536,12.9423,12.948,23600.0
2007-04-13 12:15:00,22.85,22.9,22.84,22.89,129700.0,12.9423,12.9706,12.9366,12.965,129700.0
2007-04-13 12:20:00,22.9,22.91,22.9,22.91,45700.0,12.9706,12.9763,12.9706,12.9763,45700.0
2007-04-13 12:25:00,22.9,22.91,22.89,22.89,36600.0,12.9706,12.9763,12.965,12.965,36600.0
2007-04-13 12:30:00,22.89,22.9,22.85,22.9,131800.0,12.965,12.9706,12.9423,12.9706,131800.0
2007-04-13 12:35:00,22.9,22.95,22.9,22.94,57300.0,12.9706,12.9989,12.9706,12.9933,57300.0
2007-04-13 12:40:00,22.95,22.95,22.93,22.94,38100.0,12.9989,12.9989,12.9876,12.9933,38100.0
2007-04-13 12:45:00,22.93,22.94,22.91,22.91,37800.0,12.9876,12.9933,12.9763,12.9763,37800.0
2007-04-13 12:50:00,22.92,22.92,22.91,22.91,16400.0,12.982,12.982,12.9763,12.9763,16400.0
2007-04-13 12:55:00,22.91,22.91,22.88,22.91,56900.0,12.9763,12.9763,12.9593,12.9763,56900.0
2007-04-13 13:00:00,22.9,22.91,22.89,22.89,19800.0,12.9706,12.9763,12.965,12.965,19800.0
2007-04-13 13:05:00,22.89,22.91,22.88,22.91,39500.0,12.965,12.9763,12.9593,12.9763,39500.0
2007-04-13 13:10:00,22.9,22.91,22.89,22.89,22800.0,12.9706,12.9763,12.965,12.965,22800.0
2007-04-13 13:15:00,22.89,22.9,22.89,22.89,15300.0,12.965,12.9706,12.965,12.965,15300.0
2007-04-13 13:20:00,22.89,22.9,22.88,22.89,31000.0,12.965,12.9706,12.9593,12.965,31000.0
2007-04-13 13:25:00,22.89,22.9,22.88,22.88,28500.0,12.965,12.9706,12.9593,12.9593,28500.0
2007-04-13 13:30:00,22.88,22.89,22.87,22.89,44000.0,12.9593,12.965,12.9536,12.965,44000.0
2007-04-13 13:35:00,22.89,22.9,22.89,22.9,90800.0,12.965,12.9706,12.965,12.9706,90800.0
2007-04-13 13:40:00,22.9,22.94,22.89,22.93,61800.0,12.9706,12.9933,12.965,12.9876,61800.0
2007-04-13 13:45:00,22.92,22.92,22.9,22.91,43300.0,12.982,12.982,12.9706,12.9763,43300.0
2007-04-13 13:50:00,22.9,22.91,22.9,22.9,21800.0,12.9706,12.9763,12.9706,12.9706,21800.0
2007-04-13 13:55:00,22.9,22.91,22.9,22.9,16300.0,12.9706,12.9763,12.9706,12.9706,16300.0
2007-04-13 14:00:00,22.9,22.91,22.9,22.9,23700.0,12.9706,12.9763,12.9706,12.9706,23700.0
2007-04-13 14:05:00,22.9,22.91,22.9,22.9,25300.0,12.9706,12.9763,12.9706,12.9706,25300.0
2007-04-13 14:10:00,22.9,22.91,22.9,22.9,24700.0,12.9706,12.9763,12.9706,12.9706,24700.0
2007-04-13 14:15:00,22.91,22.91,22.9,22.9,19900.0,12.9763,12.9763,12.9706,12.9706,19900.0
2007-04-13 14:20:00,22.91,22.91,22.9,22.9,27000.0,12.9763,12.9763,12.9706,12.9706,27000.0
2007-04-13 14:25:00,22.9,22.91,22.9,22.9,30700.0,12.9706,12.9763,12.9706,12.9706,30700.0
2007-04-13 14:30:00,22.9,22.91,22.88,22.89,49000.0,12.9706,12.9763,12.9593,12.965,49000.0
2007-04-13 14:35:00,22.88,22.89,22.88,22.89,53300.0,12.9593,12.965,12.9593,12.965,53300.0
2007-04-13 14:40:00,22.89,22.89,22.88,22.89,38600.0,12.965,12.965,12.9593,12.965,38600.0
2007-04-13 14:45:00,22.89,22.89,22.87,22.88,76700.0,12.965,12.965,12.9536,12.9593,76700.0
2007-04-13 14:50:00,22.87,22.88,22.86,22.86,59600.0,12.9536,12.9593,12.948,12.948,59600.0
2007-04-13 14:55:00,22.87,22.87,22.86,22.86,27000.0,12.9536,12.9536,12.948,12.948,27000.0
2007-04-13 15:00:00,22.87,22.88,22.83,22.86,173400.0,12.9536,12.9593,12.931,12.948,173400.0
2007-04-13 15:05:00,22.86,22.87,22.84,22.85,51400.0,12.948,12.9536,12.9366,12.9423,51400.0
2007-04-13 15:10:00,22.84,22.85,22.84,22.85,81300.0,12.9366,12.9423,12.9366,12.9423,81300.0
2007-04-13 15:15:00,22.85,22.88,22.84,22.87,73600.0,12.9423,12.9593,12.9366,12.9536,73600.0
2007-04-13 15:20:00,22.87,22.88,22.86,22.86,71300.0,12.9536,12.9593,12.948,12.948,71300.0
2007-04-13 15:25:00,22.86,22.87,22.86,22.86,64800.0,12.948,12.9536,12.948,12.948,64800.0
2007-04-13 15:30:00,22.87,22.88,22.86,22.86,77900.0,12.9536,12.9593,12.948,12.948,77900.0
2007-04-13 15:35:00,22.87,22.87,22.86,22.86,71700.0,12.9536,12.9536,12.948,12.948,71700.0
2007-04-13 15:40:00,22.86,22.87,22.86,22.86,99800.0,12.948,12.9536,12.948,12.948,99800.0
2007-04-13 15:45:00,22.86,22.88,22.86,22.88,94700.0,12.948,12.9593,12.948,12.9593,94700.0
2007-04-13 15:50:00,22.88,22.93,22.87,22.92,149700.0,12.9593,12.9876,12.9536,12.982,149700.0
2007-04-13 15:55:00,22.92,22.96,22.89,22.89,222000.0,12.982,13.0046,12.965,12.965,222000.0
2007-04-16 09:30:00,22.93,23.09,22.93,23.09,53200.0,12.9876,13.0782,12.9876,13.0782,53200.0
2007-04-16 09:35:00,23.1,23.16,23.03,23.14,51800.0,13.0839,13.1179,13.0443,13.1066,51800.0
2007-04-16 09:40:00,23.14,23.26,23.14,23.25,51100.0,13.1066,13.1745,13.1066,13.1689,51100.0
2007-04-16 09:45:00,23.25,23.3,23.24,23.29,61600.0,13.1689,13.1972,13.1632,13.1915,61600.0
2007-04-16 09:50:00,23.29,23.29,23.25,23.27,61100.0,13.1915,13.1915,13.1689,13.1802,61100.0
2007-04-16 09:55:00,23.27,23.29,23.25,23.27,45100.0,13.1802,13.1915,13.1689,13.1802,45100.0
2007-04-16 10:00:00,23.27,23.27,23.25,23.27,34100.0,13.1802,13.1802,13.1689,13.1802,34100.0
2007-04-16 10:05:00,23.27,23.27,23.25,23.27,34900.0,13.1802,13.1802,13.1689,13.1802,34900.0
2007-04-16 10:10:00,23.27,23.32,23.27,23.3,85100.0,13.1802,13.2085,13.1802,13.1972,85100.0
2007-04-16 10:15:00,23.29,23.35,23.29,23.35,106100.0,13.1915,13.2255,13.1915,13.2255,106100.0
2007-04-16 10:20:00,23.35,23.39,23.35,23.38,63500.0,13.2255,13.2482,13.2255,13.2425,63500.0
2007-04-16 10:25:00,23.38,23.41,23.37,23.38,73700.0,13.2425,13.2595,13.2368,13.2425,73700.0
2007-04-16 10:30:00,23.39,23.41,23.38,23.4,116500.0,13.2482,13.2595,13.2425,13.2538,116500.0
2007-04-16 10:35:00,23.4,23.42,23.39,23.42,36500.0,13.2538,13.2652,13.2482,13.2652,36500.0
2007-04-16 10:40:00,23.41,23.43,23.4,23.42,63500.0,13.2595,13.2708,13.2538,13.2652,63500.0
2007-04-16 10:45:00,23.42,23.43,23.38,23.38,48800.0,13.2652,13.2708,13.2425,13.2425,48800.0
2007-04-16 10:50:00,23.38,23.39,23.36,23.37,41700.0,13.2425,13.2482,13.2312,13.2368,41700.0
2007-04-16 10:55:00,23.37,23.37,23.32,23.33,42400.0,13.2368,13.2368,13.2085,13.2142,42400.0
2007-04-16 11:00:00,23.32,23.33,23.32,23.33,15000.0,13.2085,13.2142,13.2085,13.2142,15000.0
2007-04-16 11:05:00,23.32,23.33,23.32,23.33,14700.0,13.2085,13.2142,13.2085,13.2142,14700.0
2007-04-16 11:10:00,23.32,23.33,23.32,23.32,11600.0,13.2085,13.2142,13.2085,13.2085,11600.0
2007-04-16 11:15:00,23.32,23.33,23.32,23.32,15700.0,13.2085,13.2142,13.2085,13.2085,15700.0
2007-04-16 11:20:00,23.32,23.33,23.31,23.31,30100.0,13.2085,13.2142,13.2028,13.2028,30100.0
2007-04-16 11:25:00,23.31,23.32,23.3,23.31,16600.0,13.2028,13.2085,13.1972,13.2028,16600.0
2007-04-16 11:30:00,23.3,23.31,23.3,23.31,22000.0,13.1972,13.2028,13.1972,13.2028,22000.0
2007-04-16 11:35:00,23.31,23.34,23.31,23.32,50100.0,13.2028,13.2198,13.2028,13.2085,50100.0
2007-04-16 11:40:00,23.32,23.32,23.31,23.31,11000.0,13.2085,13.2085,13.2028,13.2028,11000.0
2007-04-16 11:45:00,23.31,23.34,23.31,23.34,59400.0,13.2028,13.2198,13.2028,13.2198,59400.0
2007-04-16 11:50:00,23.33,23.34,23.32,23.32,34300.0,13.2142,13.2198,13.2085,13.2085,34300.0
2007-04-16 11:55:00,23.32,23.33,23.32,23.33,18000.0,13.2085,13.2142,13.2085,13.2142,18000.0
2007-04-16 12:00:00,23.32,23.33,23.32,23.32,8500.0,13.2085,13.2142,13.2085,13.2085,8500.0
2007-04-16 12:05:00,23.32,23.33,23.31,23.31,14600.0,13.2085,13.2142,13.2028,13.2028,14600.0
2007-04-16 12:10:00,23.31,23.32,23.31,23.32,15300.0,13.2028,13.2085,13.2028,13.2085,15300.0
2007-04-16 12:15:00,23.32,23.32,23.3,23.3,32300.0,13.2085,13.2085,13.1972,13.1972,32300.0
2007-04-16 12:20:00,23.3,23.3,23.29,23.29,7700.0,13.1972,13.1972,13.1915,13.1915,7700.0
2007-04-16 12:25:00,23.29,23.29,23.28,23.28,25000.0,13.1915,13.1915,13.1859,13.1859,25000.0
2007-04-16 12:30:00,23.28,23.29,23.28,23.28,5600.0,13.1859,13.1915,13.1859,13.1859,5600.0
2007-04-16 12:35:00,23.28,23.29,23.27,23.27,11700.0,13.1859,13.1915,13.1802,13.1802,11700.0
2007-04-16 12:40:00,23.27,23.28,23.27,23.28,27400.0,13.1802,13.1859,13.1802,13.1859,27400.0
2007-04-16 12:45:00,23.28,23.28,23.26,23.27,12900.0,13.1859,13.1859,13.1745,13.1802,12900.0
2007-04-16 12:50:00,23.26,23.27,23.26,23.26,44900.0,13.1745,13.1802,13.1745,13.1745,44900.0
2007-04-16 12:55:00,23.26,23.27,23.26,23.27,4600.0,13.1745,13.1802,13.1745,13.1802,4600.0
2007-04-16 13:00:00,23.26,23.27,23.26,23.26,19500.0,13.1745,13.1802,13.1745,13.1745,19500.0
2007-04-16 13:05:00,23.26,23.26,23.24,23.24,42800.0,13.1745,13.1745,13.1632,13.1632,42800.0
2007-04-16 13:10:00,23.24,23.25,23.24,23.24,13600.0,13.1632,13.1689,13.1632,13.1632,13600.0
2007-04-16 13:15:00,23.24,23.25,23.24,23.24,5300.0,13.1632,13.1689,13.1632,13.1632,5300.0
2007-04-16 13:20:00,23.25,23.27,23.24,23.27,32000.0,13.1689,13.1802,13.1632,13.1802,32000.0
2007-04-16 13:25:00,23.27,23.29,23.27,23.29,29400.0,13.1802,13.1915,13.1802,13.1915,29400.0
2007-04-16 13:30:00,23.28,23.29,23.26,23.26,45800.0,13.1859,13.1915,13.1745,13.1745,45800.0
2007-04-16 13:35:00,23.27,23.27,23.26,23.27,7300.0,13.1802,13.1802,13.1745,13.1802,7300.0
2007-04-16 13:40:00,23.27,23.27,23.26,23.26,9800.0,13.1802,13.1802,13.1745,13.1745,9800.0
2007-04-16 13:45:00,23.27,23.27,23.26,23.27,11200.0,13.1802,13.1802,13.1745,13.1802,11200.0
2007-04-16 13:50:00,23.27,23.28,23.26,23.27,26600.0,13.1802,13.1859,13.1745,13.1802,26600.0
2007-04-16 13:55:00,23.27,23.29,23.27,23.27,43100.0,13.1802,13.1915,13.1802,13.1802,43100.0
2007-04-16 14:00:00,23.27,23.27,23.25,23.25,24700.0,13.1802,13.1802,13.1689,13.1689,24700.0
2007-04-16 14:05:00,23.26,23.26,23.25,23.25,6700.0,13.1745,13.1745,13.1689,13.1689,6700.0
2007-04-16 14:10:00,23.26,23.26,23.25,23.25,6900.0,13.1745,13.1745,13.1689,13.1689,6900.0
2007-04-16 14:15:00,23.26,23.26,23.25,23.25,13500.0,13.1745,13.1745,13.1689,13.1689,13500.0
2007-04-16 14:20:00,23.26,23.26,23.25,23.26,13400.0,13.1745,13.1745,13.1689,13.1745,13400.0
2007-04-16 14:25:00,23.25,23.28,23.25,23.27,37200.0,13.1689,13.1859,13.1689,13.1802,37200.0
2007-04-16 14:30:00,23.27,23.28,23.26,23.27,20800.0,13.1802,13.1859,13.1745,13.1802,20800.0
2007-04-16 14:35:00,23.27,23.29,23.27,23.29,37100.0,13.1802,13.1915,13.1802,13.1915,37100.0
2007-04-16 14:40:00,23.28,23.3,23.28,23.3,38800.0,13.1859,13.1972,13.1859,13.1972,38800.0
2007-04-16 14:45:00,23.3,23.3,23.29,23.29,35200.0,13.1972,13.1972,13.1915,13.1915,35200.0
2007-04-16 14:50:00,23.3,23.31,23.29,23.3,24000.0,13.1972,13.2028,13.1915,13.1972,24000.0
2007-04-16 14:55:00,23.3,23.3,23.29,23.3,23000.0,13.1972,13.1972,13.1915,13.1972,23000.0
2007-04-16 15:00:00,23.3,23.3,23.29,23.3,17500.0,13.1972,13.1972,13.1915,13.1972,17500.0
2007-04-16 15:05:00,23.29,23.32,23.29,23.3,87800.0,13.1915,13.2085,13.1915,13.1972,87800.0
2007-04-16 15:10:00,23.29,23.3,23.29,23.3,7400.0,13.1915,13.1972,13.1915,13.1972,7400.0
2007-04-16 15:15:00,23.3,23.33,23.29,23.33,33600.0,13.1972,13.2142,13.1915,13.2142,33600.0
2007-04-16 15:20:00,23.33,23.35,23.32,23.33,51800.0,13.2142,13.2255,13.2085,13.2142,51800.0
2007-04-16 15:25:00,23.33,23.34,23.33,23.34,14700.0,13.2142,13.2198,13.2142,13.2198,14700.0
2007-04-16 15:30:00,23.34,23.35,23.33,23.35,49900.0,13.2198,13.2255,13.2142,13.2255,49900.0
2007-04-16 15:35:00,23.35,23.35,23.34,23.34,28500.0,13.2255,13.2255,13.2198,13.2198,28500.0
2007-04-16 15:40:00,23.34,23.35,23.34,23.35,37000.0,13.2198,13.2255,13.2198,13.2255,37000.0
2007-04-16 15:45:00,23.34,23.35,23.34,23.35,43800.0,13.2198,13.2255,13.2198,13.2255,43800.0
2007-04-16 15:50:00,23.34,23.35,23.33,23.33,49700.0,13.2198,13.2255,13.2142,13.2142,49700.0
2007-04-16 15:55:00,23.34,23.34,23.33,23.33,43400.0,13.2198,13.2198,13.2142,13.2142,43400.0
2007-04-17 09:30:00,23.31,23.39,23.29,23.34,63300.0,13.2028,13.2482,13.1915,13.2198,63300.0
2007-04-17 09:35:00,23.36,23.42,23.34,23.41,28200.0,13.2312,13.2652,13.2198,13.2595,28200.0
2007-04-17 09:40:00,23.41,23.41,23.35,23.36,57800.0,13.2595,13.2595,13.2255,13.2312,57800.0
2007-04-17 09:45:00,23.35,23.37,23.35,23.35,28000.0,13.2255,13.2368,13.2255,13.2255,28000.0
2007-04-17 09:50:00,23.36,23.38,23.34,23.37,55300.0,13.2312,13.2425,13.2198,13.2368,55300.0
2007-04-17 09:55:00,23.38,23.44,23.38,23.44,58000.0,13.2425,13.2765,13.2425,13.2765,58000.0
2007-04-17 10:00:00,23.44,23.48,23.43,23.44,190400.0,13.2765,13.2991,13.2708,13.2765,190400.0
2007-04-17 10:05:00,23.44,23.47,23.44,23.46,94800.0,13.2765,13.2935,13.2765,13.2878,94800.0
2007-04-17 10:10:00,23.46,23.48,23.45,23.47,93400.0,13.2878,13.2991,13.2821,13.2935,93400.0
2007-04-17 10:15:00,23.46,23.5,23.45,23.5,146500.0,13.2878,13.3105,13.2821,13.3105,146500.0
2007-04-17 10:20:00,23.5,23.5,23.48,23.49,96600.0,13.3105,13.3105,13.2991,13.3048,96600.0
2007-04-17 10:25:00,23.5,23.5,23.48,23.49,66000.0,13.3105,13.3105,13.2991,13.3048,66000.0
2007-04-17 10:30:00,23.49,23.5,23.48,23.5,100700.0,13.3048,13.3105,13.2991,13.3105,100700.0
2007-04-17 10:35:00,23.49,23.55,23.49,23.52,144600.0,13.3048,13.3388,13.3048,13.3218,144600.0
2007-04-17 10:40:00,23.52,23.56,23.52,23.55,141600.0,13.3218,13.3444,13.3218,13.3388,141600.0
2007-04-17 10:45:00,23.56,23.58,23.52,23.53,149300.0,13.3444,13.3558,13.3218,13.3275,149300.0
2007-04-17 10:50:00,23.54,23.55,23.52,23.53,123600.0,13.3331,13.3388,13.3218,13.3275,123600.0
2007-04-17 10:55:00,23.53,23.53,23.41,23.41,83700.0,13.3275,13.3275,13.2595,13.2595,83700.0
2007-04-17 11:00:00,23.41,23.45,23.4,23.41,73200.0,13.2595,13.2821,13.2538,13.2595,73200.0
2007-04-17 11:05:00,23.42,23.42,23.4,23.4,19300.0,13.2652,13.2652,13.2538,13.2538,19300.0
2007-04-17 11:10:00,23.4,23.41,23.4,23.4,17600.0,13.2538,13.2595,13.2538,13.2538,17600.0
2007-04-17 11:15:00,23.4,23.41,23.38,23.39,20000.0,13.2538,13.2595,13.2425,13.2482,20000.0
2007-04-17 11:20:00,23.39,23.39,23.36,23.39,29800.0,13.2482,13.2482,13.2312,13.2482,29800.0
2007-04-17 11:25:00,23.39,23.39,23.36,23.37,24400.0,13.2482,13.2482,13.2312,13.2368,24400.0
2007-04-17 11:30:00,23.37,23.37,23.36,23.36,13300.0,13.2368,13.2368,13.2312,13.2312,13300.0
2007-04-17 11:35:00,23.36,23.37,23.36,23.36,16400.0,13.2312,13.2368,13.2312,13.2312,16400.0
2007-04-17 11:40:00,23.36,23.37,23.35,23.37,65500.0,13.2312,13.2368,13.2255,13.2368,65500.0
2007-04-17 11:45:00,23.36,23.42,23.36,23.4,68500.0,13.2312,13.2652,13.2312,13.2538,68500.0
2007-04-17 11:50:00,23.41,23.44,23.4,23.43,34000.0,13.2595,13.2765,13.2538,13.2708,34000.0
2007-04-17 11:55:00,23.44,23.47,23.43,23.47,30100.0,13.2765,13.2935,13.2708,13.2935,30100.0
2007-04-17 12:00:00,23.47,23.5,23.43,23.43,110600.0,13.2935,13.3105,13.2708,13.2708,110600.0
2007-04-17 12:05:00,23.43,23.44,23.42,23.43,15200.0,13.2708,13.2765,13.2652,13.2708,15200.0
2007-04-17 12:10:00,23.43,23.43,23.42,23.43,34900.0,13.2708,13.2708,13.2652,13.2708,34900.0
2007-04-17 12:15:00,23.43,23.43,23.42,23.43,16800.0,13.2708,13.2708,13.2652,13.2708,16800.0
2007-04-17 12:20:00,23.42,23.43,23.42,23.43,32300.0,13.2652,13.2708,13.2652,13.2708,32300.0
2007-04-17 12:25:00,23.43,23.43,23.35,23.35,216300.0,13.2708,13.2708,13.2255,13.2255,216300.0
2007-04-17 12:30:00,23.35,23.38,23.34,23.36,109900.0,13.2255,13.2425,13.2198,13.2312,109900.0
2007-04-17 12:35:00,23.37,23.37,23.34,23.36,95100.0,13.2368,13.2368,13.2198,13.2312,95100.0
2007-04-17 12:40:00,23.35,23.36,23.34,23.34,42400.0,13.2255,13.2312,13.2198,13.2198,42400.0
2007-04-17 12:45:00,23.35,23.35,23.34,23.34,42100.0,13.2255,13.2255,13.2198,13.2198,42100.0
2007-04-17 12:50:00,23.34,23.35,23.32,23.32,44900.0,13.2198,13.2255,13.2085,13.2085,44900.0
2007-04-17 12:55:00,23.33,23.34,23.32,23.33,34600.0,13.2142,13.2198,13.2085,13.2142,34600.0
2007-04-17 13:00:00,23.33,23.36,23.32,23.35,51600.0,13.2142,13.2312,13.2085,13.2255,51600.0
2007-04-17 13:05:00,23.35,23.35,23.34,23.34,12300.0,13.2255,13.2255,13.2198,13.2198,12300.0
2007-04-17 13:10:00,23.34,23.35,23.31,23.31,22300.0,13.2198,13.2255,13.2028,13.2028,22300.0
2007-04-17 13:15:00,23.31,23.31,23.25,23.27,1442100.0,13.2028,13.2028,13.1689,13.1802,1442100.0
2007-04-17 13:20:00,23.27,23.27,23.24,23.25,46800.0,13.1802,13.1802,13.1632,13.1689,46800.0
2007-04-17 13:25:00,23.24,23.25,23.24,23.25,71900.0,13.1632,13.1689,13.1632,13.1689,71900.0
2007-04-17 13:30:00,23.25,23.25,23.24,23.25,19300.0,13.1689,13.1689,13.1632,13.1689,19300.0
2007-04-17 13:35:00,23.25,23.26,23.24,23.26,38500.0,13.1689,13.1745,13.1632,13.1745,38500.0
2007-04-17 13:40:00,23.26,23.26,23.25,23.26,24600.0,13.1745,13.1745,13.1689,13.1745,24600.0
2007-04-17 13:45:00,23.26,23.27,23.25,23.27,34600.0,13.1745,13.1802,13.1689,13.1802,34600.0
2007-04-17 13:50:00,23.27,23.29,23.26,23.28,35200.0,13.1802,13.1915,13.1745,13.1859,35200.0
2007-04-17 13:55:00,23.28,23.29,23.28,23.28,53800.0,13.1859,13.1915,13.1859,13.1859,53800.0
2007-04-17 14:00:00,23.29,23.31,23.27,23.3,648800.0,13.1915,13.2028,13.1802,13.1972,648800.0
2007-04-17 14:05:00,23.31,23.33,23.28,23.3,67500.0,13.2028,13.2142,13.1859,13.1972,67500.0
2007-04-17 14:10:00,23.29,23.31,23.29,23.31,27500.0,13.1915,13.2028,13.1915,13.2028,27500.0
2007-04-17 14:15:00,23.3,23.33,23.3,23.3,57200.0,13.1972,13.2142,13.1972,13.1972,57200.0
2007-04-17 14:20:00,23.3,23.33,23.29,23.3,131200.0,13.1972,13.2142,13.1915,13.1972,131200.0
2007-04-17 14:25:00,23.3,23.31,23.29,23.31,91300.0,13.1972,13.2028,13.1915,13.2028,91300.0
2007-04-17 14:30:00,23.3,23.31,23.23,23.26,123600.0,13.1972,13.2028,13.1575,13.1745,123600.0
2007-04-17 14:35:00,23.25,23.26,23.24,23.25,37300.0,13.1689,13.1745,13.1632,13.1689,37300.0
2007-04-17 14:40:00,23.25,23.26,23.24,23.26,67200.0,13.1689,13.1745,13.1632,13.1745,67200.0
2007-04-17 14:45:00,23.26,23.26,23.23,23.25,63300.0,13.1745,13.1745,13.1575,13.1689,63300.0
2007-04-17 14:50:00,23.25,23.25,23.24,23.25,30500.0,13.1689,13.1689,13.1632,13.1689,30500.0
2007-04-17 14:55:00,23.24,23.26,23.23,23.23,62300.0,13.1632,13.1745,13.1575,13.1575,62300.0
2007-04-17 15:00:00,23.24,23.27,23.23,23.26,48200.0,13.1632,13.1802,13.1575,13.1745,48200.0
2007-04-17 15:05:00,23.27,23.3,23.27,23.29,45300.0,13.1802,13.1972,13.1802,13.1915,45300.0
2007-04-17 15:10:00,23.3,23.33,23.3,23.31,73100.0,13.1972,13.2142,13.1972,13.2028,73100.0
2007-04-17 15:15:00,23.31,23.34,23.3,23.34,71500.0,13.2028,13.2198,13.1972,13.2198,71500.0
2007-04-17 15:20:00,23.34,23.36,23.33,23.36,74600.0,13.2198,13.2312,13.2142,13.2312,74600.0
2007-04-17 15:25:00,23.36,23.38,23.34,23.37,136200.0,13.2312,13.2425,13.2198,13.2368,136200.0
2007-04-17 15:30:00,23.37,23.39,23.36,23.38,89800.0,13.2368,13.2482,13.2312,13.2425,89800.0
2007-04-17 15:35:00,23.38,23.41,23.38,23.4,108100.0,13.2425,13.2595,13.2425,13.2538,108100.0
2007-04-17 15:40:00,23.4,23.44,23.4,23.44,138700.0,13.2538,13.2765,13.2538,13.2765,138700.0
2007-04-17 15:45:00,23.44,23.45,23.43,23.43,68800.0,13.2765,13.2821,13.2708,13.2708,68800.0
2007-04-17 15:50:00,23.44,23.44,23.43,23.43,85200.0,13.2765,13.2765,13.2708,13.2708,85200.0
2007-04-17 15:55:00,23.44,23.44,23.4,23.41,69200.0,13.2765,13.2765,13.2538,13.2595,69200.0
2007-04-18 09:30:00,23.41,23.44,23.31,23.43,35200.0,13.2595,13.2765,13.2028,13.2708,35200.0
2007-04-18 09:35:00,23.43,23.45,23.42,23.43,36500.0,13.2708,13.2821,13.2652,13.2708,36500.0
2007-04-18 09:40:00,23.42,23.48,23.42,23.48,58300.0,13.2652,13.2991,13.2652,13.2991,58300.0
2007-04-18 09:45:00,23.48,23.49,23.39,23.41,95700.0,13.2991,13.3048,13.2482,13.2595,95700.0
2007-04-18 09:50:00,23.42,23.49,23.35,23.48,75100.0,13.2652,13.3048,13.2255,13.2991,75100.0
2007-04-18 09:55:00,23.48,23.48,23.38,23.44,88300.0,13.2991,13.2991,13.2425,13.2765,88300.0
2007-04-18 10:00:00,23.44,23.44,23.42,23.44,36400.0,13.2765,13.2765,13.2652,13.2765,36400.0
2007-04-18 10:05:00,23.43,23.44,23.37,23.38,55600.0,13.2708,13.2765,13.2368,13.2425,55600.0
2007-04-18 10:10:00,23.38,23.39,23.35,23.37,49700.0,13.2425,13.2482,13.2255,13.2368,49700.0
2007-04-18 10:15:00,23.37,23.39,23.37,23.37,60600.0,13.2368,13.2482,13.2368,13.2368,60600.0
2007-04-18 10:20:00,23.38,23.39,23.36,23.37,64800.0,13.2425,13.2482,13.2312,13.2368,64800.0
2007-04-18 10:25:00,23.38,23.38,23.36,23.38,54400.0,13.2425,13.2425,13.2312,13.2425,54400.0
2007-04-18 10:30:00,23.38,23.39,23.32,23.33,67900.0,13.2425,13.2482,13.2085,13.2142,67900.0
2007-04-18 10:35:00,23.33,23.36,23.32,23.36,45500.0,13.2142,13.2312,13.2085,13.2312,45500.0
2007-04-18 10:40:00,23.36,23.37,23.35,23.35,58000.0,13.2312,13.2368,13.2255,13.2255,58000.0
2007-04-18 10:45:00,23.36,23.37,23.35,23.36,54700.0,13.2312,13.2368,13.2255,13.2312,54700.0
2007-04-18 10:50:00,23.35,23.36,23.35,23.36,36000.0,13.2255,13.2312,13.2255,13.2312,36000.0
2007-04-18 10:55:00,23.35,23.36,23.34,23.34,41900.0,13.2255,13.2312,13.2198,13.2198,41900.0
2007-04-18 11:00:00,23.35,23.35,23.34,23.34,7600.0,13.2255,13.2255,13.2198,13.2198,7600.0
2007-04-18 11:05:00,23.34,23.38,23.34,23.36,35000.0,13.2198,13.2425,13.2198,13.2312,35000.0
2007-04-18 11:10:00,23.35,23.36,23.35,23.36,8500.0,13.2255,13.2312,13.2255,13.2312,8500.0
2007-04-18 11:15:00,23.36,23.36,23.32,23.33,67900.0,13.2312,13.2312,13.2085,13.2142,67900.0
2007-04-18 11:20:00,23.33,23.33,23.31,23.31,32600.0,13.2142,13.2142,13.2028,13.2028,32600.0
2007-04-18 11:25:00,23.32,23.32,23.31,23.32,15400.0,13.2085,13.2085,13.2028,13.2085,15400.0
2007-04-18 11:30:00,23.32,23.32,23.31,23.31,20600.0,13.2085,13.2085,13.2028,13.2028,20600.0
2007-04-18 11:35:00,23.31,23.32,23.3,23.31,63900.0,13.2028,13.2085,13.1972,13.2028,63900.0
2007-04-18 11:40:00,23.3,23.31,23.3,23.3,23500.0,13.1972,13.2028,13.1972,13.1972,23500.0
2007-04-18 11:45:00,23.3,23.34,23.3,23.33,88300.0,13.1972,13.2198,13.1972,13.2142,88300.0
2007-04-18 11:50:00,23.33,23.35,23.31,23.34,86400.0,13.2142,13.2255,13.2028,13.2198,86400.0
2007-04-18 11:55:00,23.33,23.34,23.33,23.33,18800.0,13.2142,13.2198,13.2142,13.2142,18800.0
2007-04-18 12:00:00,23.33,23.35,23.33,23.34,53600.0,13.2142,13.2255,13.2142,13.2198,53600.0
2007-04-18 12:05:00,23.35,23.37,23.34,23.36,92200.0,13.2255,13.2368,13.2198,13.2312,92200.0
2007-04-18 12:10:00,23.37,23.38,23.36,23.37,29200.0,13.2368,13.2425,13.2312,13.2368,29200.0
2007-04-18 12:15:00,23.38,23.39,23.37,23.38,21300.0,13.2425,13.2482,13.2368,13.2425,21300.0
2007-04-18 12:20:00,23.39,23.4,23.38,23.39,18100.0,13.2482,13.2538,13.2425,13.2482,18100.0
2007-04-18 12:25:00,23.4,23.4,23.39,23.39,7400.0,13.2538,13.2538,13.2482,13.2482,7400.0
2007-04-18 12:30:00,23.4,23.4,23.38,23.38,34900.0,13.2538,13.2538,13.2425,13.2425,34900.0
2007-04-18 12:35:00,23.39,23.39,23.38,23.38,5900.0,13.2482,13.2482,13.2425,13.2425,5900.0
2007-04-18 12:40:00,23.38,23.39,23.38,23.38,15800.0,13.2425,13.2482,13.2425,13.2425,15800.0
2007-04-18 12:45:00,23.39,23.4,23.38,23.4,16500.0,13.2482,13.2538,13.2425,13.2538,16500.0
2007-04-18 12:50:00,23.39,23.4,23.39,23.39,5200.0,13.2482,13.2538,13.2482,13.2482,5200.0
2007-04-18 12:55:00,23.39,23.4,23.39,23.39,8500.0,13.2482,13.2538,13.2482,13.2482,8500.0
2007-04-18 13:00:00,23.4,23.4,23.39,23.4,15400.0,13.2538,13.2538,13.2482,13.2538,15400.0
2007-04-18 13:05:00,23.39,23.4,23.39,23.4,18900.0,13.2482,13.2538,13.2482,13.2538,18900.0
2007-04-18 13:10:00,23.39,23.4,23.39,23.39,37300.0,13.2482,13.2538,13.2482,13.2482,37300.0
2007-04-18 13:15:00,23.39,23.4,23.39,23.39,17900.0,13.2482,13.2538,13.2482,13.2482,17900.0
2007-04-18 13:20:00,23.4,23.41,23.4,23.41,27400.0,13.2538,13.2595,13.2538,13.2595,27400.0
2007-04-18 13:25:00,23.41,23.42,23.4,23.41,17500.0,13.2595,13.2652,13.2538,13.2595,17500.0
2007-04-18 13:30:00,23.42,23.42,23.39,23.4,33200.0,13.2652,13.2652,13.2482,13.2538,33200.0
2007-04-18 13:35:00,23.39,23.4,23.39,23.4,17700.0,13.2482,13.2538,13.2482,13.2538,17700.0
2007-04-18 13:40:00,23.39,23.41,23.39,23.4,28100.0,13.2482,13.2595,13.2482,13.2538,28100.0
2007-04-18 13:45:00,23.4,23.4,23.39,23.39,16300.0,13.2538,13.2538,13.2482,13.2482,16300.0
2007-04-18 13:50:00,23.4,23.4,23.39,23.4,7900.0,13.2538,13.2538,13.2482,13.2538,7900.0
2007-04-18 13:55:00,23.39,23.4,23.39,23.39,5900.0,13.2482,13.2538,13.2482,13.2482,5900.0
2007-04-18 14:00:00,23.39,23.4,23.39,23.39,11000.0,13.2482,13.2538,13.2482,13.2482,11000.0
2007-04-18 14:05:00,23.39,23.4,23.39,23.4,21300.0,13.2482,13.2538,13.2482,13.2538,21300.0
2007-04-18 14:10:00,23.39,23.4,23.39,23.39,6100.0,13.2482,13.2538,13.2482,13.2482,6100.0
2007-04-18 14:15:00,23.39,23.4,23.39,23.39,10000.0,13.2482,13.2538,13.2482,13.2482,10000.0
2007-04-18 14:20:00,23.39,23.4,23.39,23.39,20400.0,13.2482,13.2538,13.2482,13.2482,20400.0
2007-04-18 14:25:00,23.39,23.4,23.39,23.39,10700.0,13.2482,13.2538,13.2482,13.2482,10700.0
2007-04-18 14:30:00,23.4,23.4,23.39,23.4,9800.0,13.2538,13.2538,13.2482,13.2538,9800.0
2007-04-18 14:35:00,23.4,23.4,23.39,23.39,13000.0,13.2538,13.2538,13.2482,13.2482,13000.0
2007-04-18 14:40:00,23.39,23.4,23.39,23.4,11100.0,13.2482,13.2538,13.2482,13.2538,11100.0
2007-04-18 14:45:00,23.39,23.4,23.39,23.4,13300.0,13.2482,13.2538,13.2482,13.2538,13300.0
2007-04-18 14:50:00,23.39,23.4,23.39,23.39,28400.0,13.2482,13.2538,13.2482,13.2482,28400.0
2007-04-18 14:55:00,23.39,23.4,23.39,23.4,13100.0,13.2482,13.2538,13.2482,13.2538,13100.0
2007-04-18 15:00:00,23.4,23.4,23.39,23.39,15900.0,13.2538,13.2538,13.2482,13.2482,15900.0
2007-04-18 15:05:00,23.39,23.4,23.39,23.39,15100.0,13.2482,13.2538,13.2482,13.2482,15100.0
2007-04-18 15:10:00,23.39,23.42,23.39,23.42,57200.0,13.2482,13.2652,13.2482,13.2652,57200.0
2007-04-18 15:15:00,23.41,23.43,23.41,23.42,61600.0,13.2595,13.2708,13.2595,13.2652,61600.0
2007-04-18 15:20:00,23.42,23.43,23.42,23.43,8200.0,13.2652,13.2708,13.2652,13.2708,8200.0
2007-04-18 15:25:00,23.42,23.45,23.42,23.45,43100.0,13.2652,13.2821,13.2652,13.2821,43100.0
2007-04-18 15:30:00,23.45,23.45,23.44,23.44,15000.0,13.2821,13.2821,13.2765,13.2765,15000.0
2007-04-18 15:35:00,23.44,23.45,23.43,23.43,36100.0,13.2765,13.2821,13.2708,13.2708,36100.0
2007-04-18 15:40:00,23.44,23.44,23.43,23.43,15100.0,13.2765,13.2765,13.2708,13.2708,15100.0
2007-04-18 15:45:00,23.43,23.44,23.42,23.43,234200.0,13.2708,13.2765,13.2652,13.2708,234200.0
2007-04-18 15:50:00,23.43,23.44,23.41,23.43,327300.0,13.2708,13.2765,13.2595,13.2708,327300.0
2007-04-18 15:55:00,23.43,23.47,23.41,23.41,128700.0,13.2708,13.2935,13.2595,13.2595,128700.0
2007-04-19 09:30:00,23.38,23.47,23.37,23.41,37600.0,13.2425,13.2935,13.2368,13.2595,37600.0
2007-04-19 09:35:00,23.42,23.5,23.35,23.44,58200.0,13.2652,13.3105,13.2255,13.2765,58200.0
2007-04-19 09:40:00,23.44,23.46,23.41,23.44,47800.0,13.2765,13.2878,13.2595,13.2765,47800.0
2007-04-19 09:45:00,23.45,23.5,23.43,23.5,66400.0,13.2821,13.3105,13.2708,13.3105,66400.0
2007-04-19 09:50:00,23.48,23.51,23.43,23.49,115300.0,13.2991,13.3161,13.2708,13.3048,115300.0
2007-04-19 09:55:00,23.49,23.49,23.44,23.48,62600.0,13.3048,13.3048,13.2765,13.2991,62600.0
2007-04-19 10:00:00,23.48,23.49,23.44,23.48,90700.0,13.2991,13.3048,13.2765,13.2991,90700.0
2007-04-19 10:05:00,23.47,23.5,23.46,23.47,100200.0,13.2935,13.3105,13.2878,13.2935,100200.0
2007-04-19 10:10:00,23.48,23.5,23.43,23.45,127800.0,13.2991,13.3105,13.2708,13.2821,127800.0
2007-04-19 10:15:00,23.45,23.47,23.45,23.46,145500.0,13.2821,13.2935,13.2821,13.2878,145500.0
2007-04-19 10:20:00,23.46,23.46,23.42,23.44,144700.0,13.2878,13.2878,13.2652,13.2765,144700.0
2007-04-19 10:25:00,23.44,23.45,23.43,23.44,123300.0,13.2765,13.2821,13.2708,13.2765,123300.0
2007-04-19 10:30:00,23.43,23.44,23.43,23.43,43700.0,13.2708,13.2765,13.2708,13.2708,43700.0
2007-04-19 10:35:00,23.44,23.46,23.33,23.33,240400.0,13.2765,13.2878,13.2142,13.2142,240400.0
2007-04-19 10:40:00,23.34,23.36,23.28,23.35,105100.0,13.2198,13.2312,13.1859,13.2255,105100.0
2007-04-19 10:45:00,23.35,23.39,23.35,23.36,34300.0,13.2255,13.2482,13.2255,13.2312,34300.0
2007-04-19 10:50:00,23.36,23.36,23.32,23.34,29800.0,13.2312,13.2312,13.2085,13.2198,29800.0
2007-04-19 10:55:00,23.35,23.37,23.35,23.36,21300.0,13.2255,13.2368,13.2255,13.2312,21300.0
2007-04-19 11:00:00,23.36,23.36,23.32,23.33,53400.0,13.2312,13.2312,13.2085,13.2142,53400.0
2007-04-19 11:05:00,23.32,23.32,23.29,23.31,29500.0,13.2085,13.2085,13.1915,13.2028,29500.0
2007-04-19 11:10:00,23.3,23.32,23.3,23.32,28000.0,13.1972,13.2085,13.1972,13.2085,28000.0
2007-04-19 11:15:00,23.32,23.33,23.31,23.33,26500.0,13.2085,13.2142,13.2028,13.2142,26500.0
2007-04-19 11:20:00,23.34,23.34,23.33,23.33,13700.0,13.2198,13.2198,13.2142,13.2142,13700.0
2007-04-19 11:25:00,23.34,23.34,23.29,23.33,83700.0,13.2198,13.2198,13.1915,13.2142,83700.0
2007-04-19 11:30:00,23.33,23.34,23.32,23.32,35300.0,13.2142,13.2198,13.2085,13.2085,35300.0
2007-04-19 11:35:00,23.33,23.33,23.32,23.32,24000.0,13.2142,13.2142,13.2085,13.2085,24000.0
2007-04-19 11:40:00,23.32,23.33,23.29,23.29,41800.0,13.2085,13.2142,13.1915,13.1915,41800.0
2007-04-19 11:45:00,23.3,23.3,23.28,23.29,31400.0,13.1972,13.1972,13.1859,13.1915,31400.0
2007-04-19 11:50:00,23.29,23.31,23.29,23.3,20100.0,13.1915,13.2028,13.1915,13.1972,20100.0
2007-04-19 11:55:00,23.31,23.31,23.3,23.3,19600.0,13.2028,13.2028,13.1972,13.1972,19600.0
2007-04-19 12:00:00,23.3,23.3,23.28,23.28,29100.0,13.1972,13.1972,13.1859,13.1859,29100.0
2007-04-19 12:05:00,23.28,23.29,23.28,23.28,15000.0,13.1859,13.1915,13.1859,13.1859,15000.0
2007-04-19 12:10:00,23.28,23.3,23.28,23.29,24200.0,13.1859,13.1972,13.1859,13.1915,24200.0
2007-04-19 12:15:00,23.3,23.31,23.27,23.27,107100.0,13.1972,13.2028,13.1802,13.1802,107100.0
2007-04-19 12:20:00,23.27,23.28,23.27,23.27,14200.0,13.1802,13.1859,13.1802,13.1802,14200.0
2007-04-19 12:25:00,23.28,23.28,23.27,23.27,18000.0,13.1859,13.1859,13.1802,13.1802,18000.0
2007-04-19 12:30:00,23.27,23.28,23.22,23.25,80400.0,13.1802,13.1859,13.1519,13.1689,80400.0
2007-04-19 12:35:00,23.25,23.27,23.24,23.26,15300.0,13.1689,13.1802,13.1632,13.1745,15300.0
2007-04-19 12:40:00,23.26,23.28,23.26,23.28,22100.0,13.1745,13.1859,13.1745,13.1859,22100.0
2007-04-19 12:45:00,23.28,23.3,23.28,23.28,41100.0,13.1859,13.1972,13.1859,13.1859,41100.0
2007-04-19 12:50:00,23.29,23.3,23.28,23.3,21100.0,13.1915,13.1972,13.1859,13.1972,21100.0
2007-04-19 12:55:00,23.3,23.31,23.29,23.31,31900.0,13.1972,13.2028,13.1915,13.2028,31900.0
2007-04-19 13:00:00,23.3,23.32,23.3,23.32,23200.0,13.1972,13.2085,13.1972,13.2085,23200.0
2007-04-19 13:05:00,23.33,23.34,23.32,23.33,18500.0,13.2142,13.2198,13.2085,13.2142,18500.0
2007-04-19 13:10:00,23.34,23.34,23.33,23.33,11300.0,13.2198,13.2198,13.2142,13.2142,11300.0
2007-04-19 13:15:00,23.33,23.34,23.33,23.34,8500.0,13.2142,13.2198,13.2142,13.2198,8500.0
2007-04-19 13:20:00,23.34,23.34,23.33,23.34,17300.0,13.2198,13.2198,13.2142,13.2198,17300.0
2007-04-19 13:25:00,23.33,23.34,23.33,23.33,65300.0,13.2142,13.2198,13.2142,13.2142,65300.0
2007-04-19 13:30:00,23.33,23.33,23.32,23.33,10800.0,13.2142,13.2142,13.2085,13.2142,10800.0
2007-04-19 13:35:00,23.32,23.32,23.29,23.3,41300.0,13.2085,13.2085,13.1915,13.1972,41300.0
2007-04-19 13:40:00,23.3,23.3,23.29,23.29,19100.0,13.1972,13.1972,13.1915,13.1915,19100.0
2007-04-19 13:45:00,23.29,23.31,23.29,23.3,38200.0,13.1915,13.2028,13.1915,13.1972,38200.0
2007-04-19 13:50:00,23.3,23.3,23.29,23.29,46700.0,13.1972,13.1972,13.1915,13.1915,46700.0
2007-04-19 13:55:00,23.29,23.34,23.29,23.33,53100.0,13.1915,13.2198,13.1915,13.2142,53100.0
2007-04-19 14:00:00,23.33,23.33,23.31,23.32,31900.0,13.2142,13.2142,13.2028,13.2085,31900.0
2007-04-19 14:05:00,23.31,23.32,23.31,23.31,12800.0,13.2028,13.2085,13.2028,13.2028,12800.0
2007-04-19 14:10:00,23.32,23.32,23.31,23.32,17800.0,13.2085,13.2085,13.2028,13.2085,17800.0
2007-04-19 14:15:00,23.32,23.32,23.3,23.3,38700.0,13.2085,13.2085,13.1972,13.1972,38700.0
2007-04-19 14:20:00,23.31,23.31,23.27,23.28,102500.0,13.2028,13.2028,13.1802,13.1859,102500.0
2007-04-19 14:25:00,23.27,23.28,23.25,23.27,38100.0,13.1802,13.1859,13.1689,13.1802,38100.0
2007-04-19 14:30:00,23.27,23.29,23.26,23.28,69500.0,13.1802,13.1915,13.1745,13.1859,69500.0
2007-04-19 14:35:00,23.28,23.28,23.27,23.27,18500.0,13.1859,13.1859,13.1802,13.1802,18500.0
2007-04-19 14:40:00,23.27,23.29,23.27,23.28,38700.0,13.1802,13.1915,13.1802,13.1859,38700.0
2007-04-19 14:45:00,23.28,23.28,23.27,23.28,23200.0,13.1859,13.1859,13.1802,13.1859,23200.0
2007-04-19 14:50:00,23.28,23.28,23.27,23.28,16400.0,13.1859,13.1859,13.1802,13.1859,16400.0
2007-04-19 14:55:00,23.27,23.3,23.27,23.29,69800.0,13.1802,13.1972,13.1802,13.1915,69800.0
2007-04-19 15:00:00,23.29,23.3,23.27,23.27,56500.0,13.1915,13.1972,13.1802,13.1802,56500.0
2007-04-19 15:05:00,23.27,23.27,23.26,23.26,64800.0,13.1802,13.1802,13.1745,13.1745,64800.0
2007-04-19 15:10:00,23.26,23.29,23.26,23.29,78400.0,13.1745,13.1915,13.1745,13.1915,78400.0
2007-04-19 15:15:00,23.29,23.29,23.25,23.27,118000.0,13.1915,13.1915,13.1689,13.1802,118000.0
2007-04-19 15:20:00,23.26,23.27,23.24,23.26,65700.0,13.1745,13.1802,13.1632,13.1745,65700.0
2007-04-19 15:25:00,23.25,23.26,23.25,23.26,94800.0,13.1689,13.1745,13.1689,13.1745,94800.0
2007-04-19 15:30:00,23.26,23.26,23.21,23.23,129800.0,13.1745,13.1745,13.1462,13.1575,129800.0
2007-04-19 15:35:00,23.23,23.24,23.16,23.19,176700.0,13.1575,13.1632,13.1179,13.1349,176700.0
2007-04-19 15:40:00,23.19,23.2,23.18,23.2,56700.0,13.1349,13.1405,13.1292,13.1405,56700.0
2007-04-19 15:45:00,23.2,23.2,23.18,23.19,102800.0,13.1405,13.1405,13.1292,13.1349,102800.0
2007-04-19 15:50:00,23.2,23.2,23.19,23.2,50700.0,13.1405,13.1405,13.1349,13.1405,50700.0
2007-04-19 15:55:00,23.2,23.21,23.19,23.2,93200.0,13.1405,13.1462,13.1349,13.1405,93200.0
2007-04-20 09:30:00,23.49,23.6,23.3,23.48,1029800.0,13.3048,13.3671,13.1972,13.2991,1029800.0
2007-04-20 09:35:00,23.47,23.49,23.37,23.4,45200.0,13.2935,13.3048,13.2368,13.2538,45200.0
2007-04-20 09:40:00,23.4,23.4,23.37,23.4,33600.0,13.2538,13.2538,13.2368,13.2538,33600.0
2007-04-20 09:45:00,23.4,23.4,23.39,23.4,15900.0,13.2538,13.2538,13.2482,13.2538,15900.0
2007-04-20 09:50:00,23.4,23.4,23.39,23.4,21800.0,13.2538,13.2538,13.2482,13.2538,21800.0
2007-04-20 09:55:00,23.39,23.4,23.37,23.37,53600.0,13.2482,13.2538,13.2368,13.2368,53600.0
2007-04-20 10:00:00,23.37,23.39,23.33,23.39,127300.0,13.2368,13.2482,13.2142,13.2482,127300.0
2007-04-20 10:05:00,23.38,23.39,23.35,23.36,28500.0,13.2425,13.2482,13.2255,13.2312,28500.0
2007-04-20 10:10:00,23.36,23.39,23.35,23.39,51900.0,13.2312,13.2482,13.2255,13.2482,51900.0
2007-04-20 10:15:00,23.38,23.39,23.38,23.38,54300.0,13.2425,13.2482,13.2425,13.2425,54300.0
2007-04-20 10:20:00,23.39,23.39,23.38,23.39,24000.0,13.2482,13.2482,13.2425,13.2482,24000.0
2007-04-20 10:25:00,23.39,23.39,23.38,23.38,10200.0,13.2482,13.2482,13.2425,13.2425,10200.0
2007-04-20 10:30:00,23.39,23.39,23.38,23.38,62700.0,13.2482,13.2482,13.2425,13.2425,62700.0
2007-04-20 10:35:00,23.39,23.39,23.38,23.39,38800.0,13.2482,13.2482,13.2425,13.2482,38800.0
2007-04-20 10:40:00,23.39,23.39,23.36,23.37,74700.0,13.2482,13.2482,13.2312,13.2368,74700.0
2007-04-20 10:45:00,23.37,23.38,23.36,23.36,40300.0,13.2368,13.2425,13.2312,13.2312,40300.0
2007-04-20 10:50:00,23.37,23.37,23.35,23.36,148500.0,13.2368,13.2368,13.2255,13.2312,148500.0
2007-04-20 10:55:00,23.36,23.36,23.35,23.36,96900.0,13.2312,13.2312,13.2255,13.2312,96900.0
2007-04-20 11:00:00,23.35,23.36,23.35,23.36,31300.0,13.2255,13.2312,13.2255,13.2312,31300.0
2007-04-20 11:05:00,23.35,23.36,23.33,23.34,160900.0,13.2255,13.2312,13.2142,13.2198,160900.0
2007-04-20 11:10:00,23.35,23.35,23.34,23.35,5500.0,13.2255,13.2255,13.2198,13.2255,5500.0
2007-04-20 11:15:00,23.35,23.35,23.34,23.35,25900.0,13.2255,13.2255,13.2198,13.2255,25900.0
2007-04-20 11:20:00,23.34,23.35,23.34,23.34,20600.0,13.2198,13.2255,13.2198,13.2198,20600.0
2007-04-20 11:25:00,23.35,23.35,23.34,23.35,17100.0,13.2255,13.2255,13.2198,13.2255,17100.0
2007-04-20 11:30:00,23.34,23.35,23.34,23.35,20900.0,13.2198,13.2255,13.2198,13.2255,20900.0
2007-04-20 11:35:00,23.35,23.35,23.34,23.34,43000.0,13.2255,13.2255,13.2198,13.2198,43000.0
2007-04-20 11:40:00,23.34,23.35,23.33,23.34,133700.0,13.2198,13.2255,13.2142,13.2198,133700.0
2007-04-20 11:45:00,23.34,23.34,23.33,23.34,45900.0,13.2198,13.2198,13.2142,13.2198,45900.0
2007-04-20 11:50:00,23.34,23.34,23.32,23.33,162800.0,13.2198,13.2198,13.2085,13.2142,162800.0
2007-04-20 11:55:00,23.33,23.33,23.32,23.33,128700.0,13.2142,13.2142,13.2085,13.2142,128700.0
2007-04-20 12:00:00,23.33,23.33,23.31,23.32,93700.0,13.2142,13.2142,13.2028,13.2085,93700.0
2007-04-20 12:05:00,23.32,23.32,23.31,23.32,16200.0,13.2085,13.2085,13.2028,13.2085,16200.0
2007-04-20 12:10:00,23.32,23.34,23.31,23.34,92900.0,13.2085,13.2198,13.2028,13.2198,92900.0
2007-04-20 12:15:00,23.33,23.34,23.33,23.34,58700.0,13.2142,13.2198,13.2142,13.2198,58700.0
2007-04-20 12:20:00,23.33,23.34,23.32,23.33,233400.0,13.2142,13.2198,13.2085,13.2142,233400.0
2007-04-20 12:25:00,23.33,23.33,23.32,23.33,39700.0,13.2142,13.2142,13.2085,13.2142,39700.0
2007-04-20 12:30:00,23.33,23.33,23.31,23.31,25800.0,13.2142,13.2142,13.2028,13.2028,25800.0
2007-04-20 12:35:00,23.32,23.32,23.3,23.3,33800.0,13.2085,13.2085,13.1972,13.1972,33800.0
2007-04-20 12:40:00,23.31,23.31,23.29,23.3,176000.0,13.2028,13.2028,13.1915,13.1972,176000.0
2007-04-20 12:45:00,23.3,23.3,23.29,23.3,10700.0,13.1972,13.1972,13.1915,13.1972,10700.0
2007-04-20 12:50:00,23.3,23.3,23.29,23.3,8400.0,13.1972,13.1972,13.1915,13.1972,8400.0
2007-04-20 12:55:00,23.3,23.3,23.29,23.29,24800.0,13.1972,13.1972,13.1915,13.1915,24800.0
2007-04-20 13:00:00,23.29,23.3,23.29,23.3,25000.0,13.1915,13.1972,13.1915,13.1972,25000.0
2007-04-20 13:05:00,23.3,23.3,23.29,23.3,20000.0,13.1972,13.1972,13.1915,13.1972,20000.0
2007-04-20 13:10:00,23.3,23.3,23.29,23.3,57900.0,13.1972,13.1972,13.1915,13.1972,57900.0
2007-04-20 13:15:00,23.3,23.3,23.29,23.3,23200.0,13.1972,13.1972,13.1915,13.1972,23200.0
2007-04-20 13:20:00,23.3,23.34,23.29,23.34,271100.0,13.1972,13.2198,13.1915,13.2198,271100.0
2007-04-20 13:25:00,23.34,23.34,23.33,23.33,11000.0,13.2198,13.2198,13.2142,13.2142,11000.0
2007-04-20 13:30:00,23.33,23.34,23.33,23.33,12200.0,13.2142,13.2198,13.2142,13.2142,12200.0
2007-04-20 13:35:00,23.33,23.34,23.33,23.33,13600.0,13.2142,13.2198,13.2142,13.2142,13600.0
2007-04-20 13:40:00,23.33,23.34,23.33,23.34,7400.0,13.2142,13.2198,13.2142,13.2198,7400.0
2007-04-20 13:45:00,23.34,23.34,23.33,23.33,29100.0,13.2198,13.2198,13.2142,13.2142,29100.0
2007-04-20 13:50:00,23.33,23.34,23.33,23.34,29100.0,13.2142,13.2198,13.2142,13.2198,29100.0
2007-04-20 13:55:00,23.34,23.34,23.33,23.34,16300.0,13.2198,13.2198,13.2142,13.2198,16300.0
2007-04-20 14:00:00,23.34,23.37,23.33,23.36,157800.0,13.2198,13.2368,13.2142,13.2312,157800.0
2007-04-20 14:05:00,23.36,23.37,23.36,23.36,69500.0,13.2312,13.2368,13.2312,13.2312,69500.0
2007-04-20 14:10:00,23.36,23.37,23.36,23.36,76500.0,13.2312,13.2368,13.2312,13.2312,76500.0
2007-04-20 14:15:00,23.36,23.41,23.36,23.4,59800.0,13.2312,13.2595,13.2312,13.2538,59800.0
2007-04-20 14:20:00,23.41,23.42,23.39,23.39,147500.0,13.2595,13.2652,13.2482,13.2482,147500.0
2007-04-20 14:25:00,23.39,23.4,23.38,23.38,20300.0,13.2482,13.2538,13.2425,13.2425,20300.0
2007-04-20 14:30:00,23.38,23.39,23.38,23.39,12900.0,13.2425,13.2482,13.2425,13.2482,12900.0
2007-04-20 14:35:00,23.38,23.4,23.38,23.39,24700.0,13.2425,13.2538,13.2425,13.2482,24700.0
2007-04-20 14:40:00,23.39,23.4,23.39,23.4,18600.0,13.2482,13.2538,13.2482,13.2538,18600.0
2007-04-20 14:45:00,23.39,23.41,23.39,23.39,78900.0,13.2482,13.2595,13.2482,13.2482,78900.0
2007-04-20 14:50:00,23.39,23.4,23.39,23.39,56400.0,13.2482,13.2538,13.2482,13.2482,56400.0
2007-04-20 14:55:00,23.4,23.4,23.39,23.4,51100.0,13.2538,13.2538,13.2482,13.2538,51100.0
2007-04-20 15:00:00,23.4,23.4,23.39,23.39,42100.0,13.2538,13.2538,13.2482,13.2482,42100.0
2007-04-20 15:05:00,23.4,23.41,23.39,23.4,32400.0,13.2538,13.2595,13.2482,13.2538,32400.0
2007-04-20 15:10:00,23.41,23.41,23.39,23.39,56600.0,13.2595,13.2595,13.2482,13.2482,56600.0
2007-04-20 15:15:00,23.39,23.4,23.39,23.39,46900.0,13.2482,13.2538,13.2482,13.2482,46900.0
2007-04-20 15:20:00,23.4,23.4,23.39,23.4,24300.0,13.2538,13.2538,13.2482,13.2538,24300.0
2007-04-20 15:25:00,23.4,23.4,23.39,23.39,18600.0,13.2538,13.2538,13.2482,13.2482,18600.0
2007-04-20 15:30:00,23.4,23.4,23.36,23.36,246300.0,13.2538,13.2538,13.2312,13.2312,246300.0
2007-04-20 15:35:00,23.37,23.37,23.35,23.36,56600.0,13.2368,13.2368,13.2255,13.2312,56600.0
2007-04-20 15:40:00,23.36,23.4,23.35,23.39,91600.0,13.2312,13.2538,13.2255,13.2482,91600.0
2007-04-20 15:45:00,23.39,23.4,23.39,23.39,37200.0,13.2482,13.2538,13.2482,13.2482,37200.0
2007-04-20 15:50:00,23.39,23.4,23.38,23.39,34000.0,13.2482,13.2538,13.2425,13.2482,34000.0
2007-04-20 15:55:00,23.38,23.4,23.38,23.4,99800.0,13.2425,13.2538,13.2425,13.2538,99800.0
2007-04-23 09:30:00,23.38,23.42,23.37,23.41,30100.0,13.2425,13.2652,13.2368,13.2595,30100.0
2007-04-23 09:35:00,23.4,23.43,23.39,23.43,35100.0,13.2538,13.2708,13.2482,13.2708,35100.0
2007-04-23 09:40:00,23.44,23.46,23.44,23.45,52200.0,13.2765,13.2878,13.2765,13.2821,52200.0
2007-04-23 09:45:00,23.45,23.46,23.41,23.41,57900.0,13.2821,13.2878,13.2595,13.2595,57900.0
2007-04-23 09:50:00,23.41,23.46,23.41,23.41,38800.0,13.2595,13.2878,13.2595,13.2595,38800.0
2007-04-23 09:55:00,23.41,23.42,23.41,23.41,12900.0,13.2595,13.2652,13.2595,13.2595,12900.0
2007-04-23 10:00:00,23.41,23.42,23.38,23.38,41900.0,13.2595,13.2652,13.2425,13.2425,41900.0
2007-04-23 10:05:00,23.39,23.42,23.38,23.39,41200.0,13.2482,13.2652,13.2425,13.2482,41200.0
2007-04-23 10:10:00,23.39,23.4,23.36,23.39,54800.0,13.2482,13.2538,13.2312,13.2482,54800.0
2007-04-23 10:15:00,23.38,23.41,23.36,23.36,68700.0,13.2425,13.2595,13.2312,13.2312,68700.0
2007-04-23 10:20:00,23.36,23.36,23.35,23.36,12000.0,13.2312,13.2312,13.2255,13.2312,12000.0
2007-04-23 10:25:00,23.35,23.36,23.34,23.34,12900.0,13.2255,13.2312,13.2198,13.2198,12900.0
2007-04-23 10:30:00,23.35,23.35,23.34,23.35,10700.0,13.2255,13.2255,13.2198,13.2255,10700.0
2007-04-23 10:35:00,23.34,23.34,23.33,23.34,12900.0,13.2198,13.2198,13.2142,13.2198,12900.0
2007-04-23 10:40:00,23.34,23.34,23.32,23.33,36500.0,13.2198,13.2198,13.2085,13.2142,36500.0
2007-04-23 10:45:00,23.34,23.34,23.33,23.34,19000.0,13.2198,13.2198,13.2142,13.2198,19000.0
2007-04-23 10:50:00,23.35,23.36,23.34,23.35,46200.0,13.2255,13.2312,13.2198,13.2255,46200.0
2007-04-23 10:55:00,23.35,23.39,23.35,23.37,70000.0,13.2255,13.2482,13.2255,13.2368,70000.0
2007-04-23 11:00:00,23.37,23.37,23.34,23.34,66000.0,13.2368,13.2368,13.2198,13.2198,66000.0
2007-04-23 11:05:00,23.34,23.35,23.28,23.29,55700.0,13.2198,13.2255,13.1859,13.1915,55700.0
2007-04-23 11:10:00,23.28,23.29,23.27,23.28,28100.0,13.1859,13.1915,13.1802,13.1859,28100.0
2007-04-23 11:15:00,23.27,23.28,23.26,23.27,9600.0,13.1802,13.1859,13.1745,13.1802,9600.0
2007-04-23 11:20:00,23.27,23.28,23.27,23.28,11200.0,13.1802,13.1859,13.1802,13.1859,11200.0
2007-04-23 11:25:00,23.28,23.29,23.26,23.28,69400.0,13.1859,13.1915,13.1745,13.1859,69400.0
2007-04-23 11:30:00,23.29,23.29,23.26,23.26,72800.0,13.1915,13.1915,13.1745,13.1745,72800.0
2007-04-23 11:35:00,23.26,23.27,23.22,23.23,78000.0,13.1745,13.1802,13.1519,13.1575,78000.0
2007-04-23 11:40:00,23.24,23.24,23.23,23.23,34800.0,13.1632,13.1632,13.1575,13.1575,34800.0
2007-04-23 11:45:00,23.23,23.23,23.21,23.22,57900.0,13.1575,13.1575,13.1462,13.1519,57900.0
2007-04-23 11:50:00,23.22,23.22,23.21,23.22,20100.0,13.1519,13.1519,13.1462,13.1519,20100.0
2007-04-23 11:55:00,23.21,23.22,23.2,23.21,21000.0,13.1462,13.1519,13.1405,13.1462,21000.0
2007-04-23 12:00:00,23.2,23.21,23.2,23.21,9700.0,13.1405,13.1462,13.1405,13.1462,9700.0
2007-04-23 12:05:00,23.2,23.21,23.2,23.21,5100.0,13.1405,13.1462,13.1405,13.1462,5100.0
2007-04-23 12:10:00,23.21,23.21,23.2,23.21,9400.0,13.1462,13.1462,13.1405,13.1462,9400.0
2007-04-23 12:15:00,23.2,23.21,23.17,23.18,127500.0,13.1405,13.1462,13.1236,13.1292,127500.0
2007-04-23 12:20:00,23.18,23.19,23.18,23.18,22900.0,13.1292,13.1349,13.1292,13.1292,22900.0
2007-04-23 12:25:00,23.18,23.19,23.18,23.19,25000.0,13.1292,13.1349,13.1292,13.1349,25000.0
2007-04-23 12:30:00,23.18,23.19,23.18,23.18,16400.0,13.1292,13.1349,13.1292,13.1292,16400.0
2007-04-23 12:35:00,23.18,23.19,23.18,23.18,21300.0,13.1292,13.1349,13.1292,13.1292,21300.0
2007-04-23 12:40:00,23.18,23.19,23.18,23.19,19100.0,13.1292,13.1349,13.1292,13.1349,19100.0
2007-04-23 12:45:00,23.18,23.21,23.18,23.2,50600.0,13.1292,13.1462,13.1292,13.1405,50600.0
2007-04-23 12:50:00,23.2,23.21,23.19,23.21,45100.0,13.1405,13.1462,13.1349,13.1462,45100.0
2007-04-23 12:55:00,23.21,23.22,23.21,23.22,40500.0,13.1462,13.1519,13.1462,13.1519,40500.0
2007-04-23 13:00:00,23.22,23.22,23.2,23.21,92800.0,13.1519,13.1519,13.1405,13.1462,92800.0
2007-04-23 13:05:00,23.21,23.21,23.2,23.2,13800.0,13.1462,13.1462,13.1405,13.1405,13800.0
2007-04-23 13:10:00,23.21,23.21,23.2,23.21,14400.0,13.1462,13.1462,13.1405,13.1462,14400.0
2007-04-23 13:15:00,23.21,23.22,23.2,23.22,50900.0,13.1462,13.1519,13.1405,13.1519,50900.0
2007-04-23 13:20:00,23.22,23.22,23.2,23.21,25700.0,13.1519,13.1519,13.1405,13.1462,25700.0
2007-04-23 13:25:00,23.21,23.21,23.18,23.18,80500.0,13.1462,13.1462,13.1292,13.1292,80500.0
2007-04-23 13:30:00,23.18,23.18,23.17,23.18,9500.0,13.1292,13.1292,13.1236,13.1292,9500.0
2007-04-23 13:35:00,23.18,23.18,23.16,23.16,34500.0,13.1292,13.1292,13.1179,13.1179,34500.0
2007-04-23 13:40:00,23.17,23.17,23.16,23.17,31900.0,13.1236,13.1236,13.1179,13.1236,31900.0
2007-04-23 13:45:00,23.16,23.18,23.16,23.18,24300.0,13.1179,13.1292,13.1179,13.1292,24300.0
2007-04-23 13:50:00,23.18,23.18,23.17,23.17,23600.0,13.1292,13.1292,13.1236,13.1236,23600.0
2007-04-23 13:55:00,23.17,23.17,23.16,23.17,43100.0,13.1236,13.1236,13.1179,13.1236,43100.0
2007-04-23 14:00:00,23.16,23.17,23.16,23.17,26900.0,13.1179,13.1236,13.1179,13.1236,26900.0
2007-04-23 14:05:00,23.17,23.18,23.16,23.18,14800.0,13.1236,13.1292,13.1179,13.1292,14800.0
2007-04-23 14:10:00,23.18,23.18,23.17,23.17,21900.0,13.1292,13.1292,13.1236,13.1236,21900.0
2007-04-23 14:15:00,23.17,23.18,23.17,23.18,13500.0,13.1236,13.1292,13.1236,13.1292,13500.0
2007-04-23 14:20:00,23.18,23.18,23.17,23.17,13200.0,13.1292,13.1292,13.1236,13.1236,13200.0
2007-04-23 14:25:00,23.17,23.19,23.17,23.18,37600.0,13.1236,13.1349,13.1236,13.1292,37600.0
2007-04-23 14:30:00,23.18,23.18,23.17,23.17,17800.0,13.1292,13.1292,13.1236,13.1236,17800.0
2007-04-23 14:35:00,23.18,23.19,23.17,23.18,36400.0,13.1292,13.1349,13.1236,13.1292,36400.0
2007-04-23 14:40:00,23.19,23.19,23.16,23.16,44600.0,13.1349,13.1349,13.1179,13.1179,44600.0
2007-04-23 14:45:00,23.17,23.17,23.16,23.17,16300.0,13.1236,13.1236,13.1179,13.1236,16300.0
2007-04-23 14:50:00,23.17,23.17,23.16,23.17,15000.0,13.1236,13.1236,13.1179,13.1236,15000.0
2007-04-23 14:55:00,23.16,23.19,23.16,23.19,35300.0,13.1179,13.1349,13.1179,13.1349,35300.0
2007-04-23 15:00:00,23.18,23.19,23.17,23.18,54400.0,13.1292,13.1349,13.1236,13.1292,54400.0
2007-04-23 15:05:00,23.18,23.18,23.17,23.18,20300.0,13.1292,13.1292,13.1236,13.1292,20300.0
2007-04-23 15:10:00,23.18,23.18,23.17,23.18,21200.0,13.1292,13.1292,13.1236,13.1292,21200.0
2007-04-23 15:15:00,23.18,23.18,23.17,23.18,15200.0,13.1292,13.1292,13.1236,13.1292,15200.0
2007-04-23 15:20:00,23.17,23.21,23.17,23.21,64600.0,13.1236,13.1462,13.1236,13.1462,64600.0
2007-04-23 15:25:00,23.21,23.21,23.19,23.19,46900.0,13.1462,13.1462,13.1349,13.1349,46900.0
2007-04-23 15:30:00,23.2,23.2,23.19,23.19,15400.0,13.1405,13.1405,13.1349,13.1349,15400.0
2007-04-23 15:35:00,23.19,23.21,23.19,23.21,36900.0,13.1349,13.1462,13.1349,13.1462,36900.0
2007-04-23 15:40:00,23.21,23.22,23.2,23.21,47900.0,13.1462,13.1519,13.1405,13.1462,47900.0
2007-04-23 15:45:00,23.22,23.22,23.2,23.2,37800.0,13.1519,13.1519,13.1405,13.1405,37800.0
2007-04-23 15:50:00,23.2,23.21,23.2,23.21,20600.0,13.1405,13.1462,13.1405,13.1462,20600.0
2007-04-23 15:55:00,23.21,23.21,23.18,23.19,47000.0,13.1462,13.1462,13.1292,13.1349,47000.0
2007-04-24 09:30:00,23.59,23.59,23.26,23.28,55500.0,13.3614,13.3614,13.1745,13.1859,55500.0
2007-04-24 09:35:00,23.28,23.3,23.28,23.28,13000.0,13.1859,13.1972,13.1859,13.1859,13000.0
2007-04-24 09:40:00,23.28,23.28,23.27,23.28,10400.0,13.1859,13.1859,13.1802,13.1859,10400.0
2007-04-24 09:45:00,23.27,23.27,23.18,23.19,44500.0,13.1802,13.1802,13.1292,13.1349,44500.0
2007-04-24 09:50:00,23.19,23.21,23.19,23.2,15100.0,13.1349,13.1462,13.1349,13.1405,15100.0
2007-04-24 09:55:00,23.2,23.2,23.19,23.2,16500.0,13.1405,13.1405,13.1349,13.1405,16500.0
2007-04-24 10:00:00,23.19,23.2,23.12,23.16,119500.0,13.1349,13.1405,13.0952,13.1179,119500.0
2007-04-24 10:05:00,23.16,23.18,23.16,23.17,22600.0,13.1179,13.1292,13.1179,13.1236,22600.0
2007-04-24 10:10:00,23.17,23.17,23.16,23.16,12600.0,13.1236,13.1236,13.1179,13.1179,12600.0
2007-04-24 10:15:00,23.17,23.17,23.16,23.17,8400.0,13.1236,13.1236,13.1179,13.1236,8400.0
2007-04-24 10:20:00,23.17,23.17,23.14,23.14,35700.0,13.1236,13.1236,13.1066,13.1066,35700.0
2007-04-24 10:25:00,23.14,23.15,23.13,23.13,7400.0,13.1066,13.1122,13.1009,13.1009,7400.0
2007-04-24 10:30:00,23.14,23.14,23.12,23.12,20700.0,13.1066,13.1066,13.0952,13.0952,20700.0
2007-04-24 10:35:00,23.12,23.18,23.12,23.17,43000.0,13.0952,13.1292,13.0952,13.1236,43000.0
2007-04-24 10:40:00,23.17,23.18,23.17,23.17,6800.0,13.1236,13.1292,13.1236,13.1236,6800.0
2007-04-24 10:45:00,23.18,23.18,23.17,23.18,7500.0,13.1292,13.1292,13.1236,13.1292,7500.0
2007-04-24 10:50:00,23.18,23.18,23.17,23.17,13200.0,13.1292,13.1292,13.1236,13.1236,13200.0
2007-04-24 10:55:00,23.17,23.18,23.17,23.18,11500.0,13.1236,13.1292,13.1236,13.1292,11500.0
2007-04-24 11:00:00,23.17,23.18,23.17,23.18,22700.0,13.1236,13.1292,13.1236,13.1292,22700.0
2007-04-24 11:05:00,23.18,23.2,23.18,23.18,40900.0,13.1292,13.1405,13.1292,13.1292,40900.0
2007-04-24 11:10:00,23.18,23.22,23.18,23.22,37800.0,13.1292,13.1519,13.1292,13.1519,37800.0
2007-04-24 11:15:00,23.23,23.23,23.2,23.2,40300.0,13.1575,13.1575,13.1405,13.1405,40300.0
2007-04-24 11:20:00,23.2,23.21,23.19,23.21,29900.0,13.1405,13.1462,13.1349,13.1462,29900.0
2007-04-24 11:25:00,23.21,23.21,23.2,23.21,12000.0,13.1462,13.1462,13.1405,13.1462,12000.0
2007-04-24 11:30:00,23.22,23.26,23.22,23.25,42600.0,13.1519,13.1745,13.1519,13.1689,42600.0
2007-04-24 11:35:00,23.26,23.26,23.25,23.25,14600.0,13.1745,13.1745,13.1689,13.1689,14600.0
2007-04-24 11:40:00,23.25,23.26,23.24,23.24,29000.0,13.1689,13.1745,13.1632,13.1632,29000.0
2007-04-24 11:45:00,23.24,23.25,23.23,23.23,24400.0,13.1632,13.1689,13.1575,13.1575,24400.0
2007-04-24 11:50:00,23.23,23.24,23.23,23.23,7600.0,13.1575,13.1632,13.1575,13.1575,7600.0
2007-04-24 11:55:00,23.23,23.24,23.23,23.23,4600.0,13.1575,13.1632,13.1575,13.1575,4600.0
2007-04-24 12:00:00,23.23,23.24,23.21,23.21,33100.0,13.1575,13.1632,13.1462,13.1462,33100.0
2007-04-24 12:05:00,23.22,23.25,23.21,23.25,59800.0,13.1519,13.1689,13.1462,13.1689,59800.0
2007-04-24 12:10:00,23.26,23.26,23.24,23.24,22600.0,13.1745,13.1745,13.1632,13.1632,22600.0
2007-04-24 12:15:00,23.25,23.25,23.21,23.22,33500.0,13.1689,13.1689,13.1462,13.1519,33500.0
2007-04-24 12:20:00,23.21,23.22,23.2,23.2,10300.0,13.1462,13.1519,13.1405,13.1405,10300.0
2007-04-24 12:25:00,23.21,23.21,23.2,23.2,4100.0,13.1462,13.1462,13.1405,13.1405,4100.0
2007-04-24 12:30:00,23.2,23.21,23.2,23.21,4400.0,13.1405,13.1462,13.1405,13.1462,4400.0
2007-04-24 12:35:00,23.2,23.21,23.2,23.2,4100.0,13.1405,13.1462,13.1405,13.1405,4100.0
2007-04-24 12:40:00,23.2,23.21,23.2,23.2,2900.0,13.1405,13.1462,13.1405,13.1405,2900.0
2007-04-24 12:45:00,23.2,23.21,23.2,23.2,11600.0,13.1405,13.1462,13.1405,13.1405,11600.0
2007-04-24 12:50:00,23.2,23.21,23.2,23.2,10600.0,13.1405,13.1462,13.1405,13.1405,10600.0
2007-04-24 12:55:00,23.2,23.21,23.19,23.19,14100.0,13.1405,13.1462,13.1349,13.1349,14100.0
2007-04-24 13:00:00,23.2,23.2,23.18,23.18,14000.0,13.1405,13.1405,13.1292,13.1292,14000.0
2007-04-24 13:05:00,23.18,23.18,23.15,23.18,53500.0,13.1292,13.1292,13.1122,13.1292,53500.0
2007-04-24 13:10:00,23.17,23.18,23.17,23.18,12000.0,13.1236,13.1292,13.1236,13.1292,12000.0
2007-04-24 13:15:00,23.17,23.18,23.17,23.17,4300.0,13.1236,13.1292,13.1236,13.1236,4300.0
2007-04-24 13:20:00,23.18,23.18,23.17,23.18,12600.0,13.1292,13.1292,13.1236,13.1292,12600.0
2007-04-24 13:25:00,23.18,23.18,23.17,23.17,1000.0,13.1292,13.1292,13.1236,13.1236,1000.0
2007-04-24 13:30:00,23.17,23.18,23.17,23.17,18500.0,13.1236,13.1292,13.1236,13.1236,18500.0
2007-04-24 13:35:00,23.17,23.18,23.17,23.17,49500.0,13.1236,13.1292,13.1236,13.1236,49500.0
2007-04-24 13:40:00,23.17,23.18,23.16,23.17,29600.0,13.1236,13.1292,13.1179,13.1236,29600.0
2007-04-24 13:45:00,23.16,23.17,23.15,23.15,33600.0,13.1179,13.1236,13.1122,13.1122,33600.0
2007-04-24 13:50:00,23.16,23.16,23.15,23.15,11200.0,13.1179,13.1179,13.1122,13.1122,11200.0
2007-04-24 13:55:00,23.16,23.16,23.15,23.15,4400.0,13.1179,13.1179,13.1122,13.1122,4400.0
2007-04-24 14:00:00,23.15,23.16,23.15,23.16,6700.0,13.1122,13.1179,13.1122,13.1179,6700.0
2007-04-24 14:05:00,23.15,23.18,23.15,23.18,85900.0,13.1122,13.1292,13.1122,13.1292,85900.0
2007-04-24 14:10:00,23.18,23.22,23.18,23.21,62200.0,13.1292,13.1519,13.1292,13.1462,62200.0
2007-04-24 14:15:00,23.21,23.21,23.2,23.21,13300.0,13.1462,13.1462,13.1405,13.1462,13300.0
2007-04-24 14:20:00,23.21,23.21,23.2,23.21,38700.0,13.1462,13.1462,13.1405,13.1462,38700.0
2007-04-24 14:25:00,23.21,23.21,23.2,23.21,18700.0,13.1462,13.1462,13.1405,13.1462,18700.0
2007-04-24 14:30:00,23.21,23.21,23.2,23.2,22200.0,13.1462,13.1462,13.1405,13.1405,22200.0
2007-04-24 14:35:00,23.21,23.21,23.2,23.21,20900.0,13.1462,13.1462,13.1405,13.1462,20900.0
2007-04-24 14:40:00,23.2,23.21,23.2,23.21,17500.0,13.1405,13.1462,13.1405,13.1462,17500.0
2007-04-24 14:45:00,23.21,23.21,23.2,23.2,14900.0,13.1462,13.1462,13.1405,13.1405,14900.0
2007-04-24 14:50:00,23.21,23.21,23.2,23.2,17400.0,13.1462,13.1462,13.1405,13.1405,17400.0
2007-04-24 14:55:00,23.21,23.21,23.2,23.21,27900.0,13.1462,13.1462,13.1405,13.1462,27900.0
2007-04-24 15:00:00,23.21,23.23,23.2,23.22,65300.0,13.1462,13.1575,13.1405,13.1519,65300.0
2007-04-24 15:05:00,23.22,23.23,23.22,23.23,20200.0,13.1519,13.1575,13.1519,13.1575,20200.0
2007-04-24 15:10:00,23.23,23.23,23.22,23.23,23600.0,13.1575,13.1575,13.1519,13.1575,23600.0
2007-04-24 15:15:00,23.22,23.23,23.22,23.22,34700.0,13.1519,13.1575,13.1519,13.1519,34700.0
2007-04-24 15:20:00,23.23,23.25,23.22,23.25,62200.0,13.1575,13.1689,13.1519,13.1689,62200.0
2007-04-24 15:25:00,23.24,23.25,23.24,23.25,31500.0,13.1632,13.1689,13.1632,13.1689,31500.0
2007-04-24 15:30:00,23.24,23.28,23.24,23.26,70700.0,13.1632,13.1859,13.1632,13.1745,70700.0
2007-04-24 15:35:00,23.26,23.27,23.26,23.26,22400.0,13.1745,13.1802,13.1745,13.1745,22400.0
2007-04-24 15:40:00,23.27,23.27,23.26,23.27,48000.0,13.1802,13.1802,13.1745,13.1802,48000.0
2007-04-24 15:45:00,23.27,23.27,23.26,23.26,47600.0,13.1802,13.1802,13.1745,13.1745,47600.0
2007-04-24 15:50:00,23.26,23.27,23.19,23.2,68600.0,13.1745,13.1802,13.1349,13.1405,68600.0
2007-04-24 15:55:00,23.2,23.21,23.19,23.21,81200.0,13.1405,13.1462,13.1349,13.1462,81200.0
2007-04-25 09:30:00,23.29,23.38,23.29,23.38,38600.0,13.1915,13.2425,13.1915,13.2425,38600.0
2007-04-25 09:35:00,23.38,23.4,23.36,23.38,51400.0,13.2425,13.2538,13.2312,13.2425,51400.0
2007-04-25 09:40:00,23.38,23.39,23.36,23.37,56400.0,13.2425,13.2482,13.2312,13.2368,56400.0
2007-04-25 09:45:00,23.37,23.39,23.36,23.38,54900.0,13.2368,13.2482,13.2312,13.2425,54900.0
2007-04-25 09:50:00,23.38,23.38,23.29,23.36,91300.0,13.2425,13.2425,13.1915,13.2312,91300.0
2007-04-25 09:55:00,23.35,23.35,23.33,23.35,13000.0,13.2255,13.2255,13.2142,13.2255,13000.0
2007-04-25 10:00:00,23.34,23.34,23.31,23.32,37200.0,13.2198,13.2198,13.2028,13.2085,37200.0
2007-04-25 10:05:00,23.32,23.33,23.28,23.29,28200.0,13.2085,13.2142,13.1859,13.1915,28200.0
2007-04-25 10:10:00,23.29,23.29,23.26,23.27,29200.0,13.1915,13.1915,13.1745,13.1802,29200.0
2007-04-25 10:15:00,23.26,23.3,23.26,23.29,54700.0,13.1745,13.1972,13.1745,13.1915,54700.0
2007-04-25 10:20:00,23.29,23.35,23.29,23.35,45400.0,13.1915,13.2255,13.1915,13.2255,45400.0
2007-04-25 10:25:00,23.35,23.36,23.34,23.36,38900.0,13.2255,13.2312,13.2198,13.2312,38900.0
2007-04-25 10:30:00,23.35,23.36,23.34,23.35,16700.0,13.2255,13.2312,13.2198,13.2255,16700.0
2007-04-25 10:35:00,23.35,23.36,23.34,23.35,16700.0,13.2255,13.2312,13.2198,13.2255,16700.0
2007-04-25 10:40:00,23.35,23.35,23.34,23.35,9000.0,13.2255,13.2255,13.2198,13.2255,9000.0
2007-04-25 10:45:00,23.34,23.36,23.34,23.36,19900.0,13.2198,13.2312,13.2198,13.2312,19900.0
2007-04-25 10:50:00,23.35,23.36,23.35,23.36,11200.0,13.2255,13.2312,13.2255,13.2312,11200.0
2007-04-25 10:55:00,23.35,23.36,23.34,23.34,11900.0,13.2255,13.2312,13.2198,13.2198,11900.0
2007-04-25 11:00:00,23.34,23.37,23.34,23.37,28300.0,13.2198,13.2368,13.2198,13.2368,28300.0
2007-04-25 11:05:00,23.37,23.41,23.36,23.4,53400.0,13.2368,13.2595,13.2312,13.2538,53400.0
2007-04-25 11:10:00,23.39,23.4,23.39,23.4,13200.0,13.2482,13.2538,13.2482,13.2538,13200.0
2007-04-25 11:15:00,23.39,23.4,23.38,23.38,31800.0,13.2482,13.2538,13.2425,13.2425,31800.0
2007-04-25 11:20:00,23.38,23.39,23.37,23.38,15400.0,13.2425,13.2482,13.2368,13.2425,15400.0
2007-04-25 11:25:00,23.37,23.38,23.37,23.38,8400.0,13.2368,13.2425,13.2368,13.2425,8400.0
2007-04-25 11:30:00,23.37,23.38,23.37,23.37,21800.0,13.2368,13.2425,13.2368,13.2368,21800.0
2007-04-25 11:35:00,23.37,23.38,23.36,23.36,30500.0,13.2368,13.2425,13.2312,13.2312,30500.0
2007-04-25 11:40:00,23.37,23.37,23.36,23.36,13900.0,13.2368,13.2368,13.2312,13.2312,13900.0
2007-04-25 11:45:00,23.36,23.37,23.36,23.37,4700.0,13.2312,13.2368,13.2312,13.2368,4700.0
2007-04-25 11:50:00,23.36,23.36,23.35,23.35,22600.0,13.2312,13.2312,13.2255,13.2255,22600.0
2007-04-25 11:55:00,23.35,23.38,23.35,23.37,46600.0,13.2255,13.2425,13.2255,13.2368,46600.0
2007-04-25 12:00:00,23.37,23.38,23.37,23.38,14600.0,13.2368,13.2425,13.2368,13.2425,14600.0
2007-04-25 12:05:00,23.37,23.38,23.37,23.37,23900.0,13.2368,13.2425,13.2368,13.2368,23900.0
2007-04-25 12:10:00,23.37,23.38,23.36,23.37,32600.0,13.2368,13.2425,13.2312,13.2368,32600.0
2007-04-25 12:15:00,23.37,23.43,23.37,23.39,127500.0,13.2368,13.2708,13.2368,13.2482,127500.0
2007-04-25 12:20:00,23.39,23.42,23.39,23.4,47400.0,13.2482,13.2652,13.2482,13.2538,47400.0
2007-04-25 12:25:00,23.4,23.44,23.39,23.39,67700.0,13.2538,13.2765,13.2482,13.2482,67700.0
2007-04-25 12:30:00,23.4,23.41,23.36,23.38,82900.0,13.2538,13.2595,13.2312,13.2425,82900.0
2007-04-25 12:35:00,23.36,23.37,23.36,23.36,14300.0,13.2312,13.2368,13.2312,13.2312,14300.0
2007-04-25 12:40:00,23.36,23.36,23.34,23.34,14100.0,13.2312,13.2312,13.2198,13.2198,14100.0
2007-04-25 12:45:00,23.34,23.34,23.31,23.32,23300.0,13.2198,13.2198,13.2028,13.2085,23300.0
2007-04-25 12:50:00,23.32,23.33,23.31,23.31,26200.0,13.2085,13.2142,13.2028,13.2028,26200.0
2007-04-25 12:55:00,23.31,23.31,23.31,23.31,6900.0,13.2028,13.2028,13.2028,13.2028,6900.0
2007-04-25 13:00:00,23.32,23.32,23.3,23.3,13700.0,13.2085,13.2085,13.1972,13.1972,13700.0
2007-04-25 13:05:00,23.31,23.31,23.3,23.3,20300.0,13.2028,13.2028,13.1972,13.1972,20300.0
2007-04-25 13:10:00,23.3,23.31,23.29,23.31,38400.0,13.1972,13.2028,13.1915,13.2028,38400.0
2007-04-25 13:15:00,23.3,23.33,23.3,23.33,22200.0,13.1972,13.2142,13.1972,13.2142,22200.0
2007-04-25 13:20:00,23.33,23.37,23.33,23.36,26200.0,13.2142,13.2368,13.2142,13.2312,26200.0
2007-04-25 13:25:00,23.37,23.38,23.36,23.38,14200.0,13.2368,13.2425,13.2312,13.2425,14200.0
2007-04-25 13:30:00,23.37,23.39,23.36,23.39,66900.0,13.2368,13.2482,13.2312,13.2482,66900.0
2007-04-25 13:35:00,23.38,23.39,23.38,23.38,19500.0,13.2425,13.2482,13.2425,13.2425,19500.0
2007-04-25 13:40:00,23.38,23.39,23.38,23.39,28100.0,13.2425,13.2482,13.2425,13.2482,28100.0
2007-04-25 13:45:00,23.39,23.41,23.38,23.41,42100.0,13.2482,13.2595,13.2425,13.2595,42100.0
2007-04-25 13:50:00,23.41,23.41,23.4,23.4,49700.0,13.2595,13.2595,13.2538,13.2538,49700.0
2007-04-25 13:55:00,23.41,23.41,23.4,23.4,18800.0,13.2595,13.2595,13.2538,13.2538,18800.0
2007-04-25 14:00:00,23.4,23.4,23.38,23.39,50800.0,13.2538,13.2538,13.2425,13.2482,50800.0
2007-04-25 14:05:00,23.4,23.4,23.39,23.39,10000.0,13.2538,13.2538,13.2482,13.2482,10000.0
2007-04-25 14:10:00,23.39,23.4,23.38,23.4,19100.0,13.2482,13.2538,13.2425,13.2538,19100.0
2007-04-25 14:15:00,23.4,23.4,23.38,23.38,18600.0,13.2538,13.2538,13.2425,13.2425,18600.0
2007-04-25 14:20:00,23.38,23.38,23.37,23.37,16300.0,13.2425,13.2425,13.2368,13.2368,16300.0
2007-04-25 14:25:00,23.38,23.38,23.36,23.36,25600.0,13.2425,13.2425,13.2312,13.2312,25600.0
2007-04-25 14:30:00,23.36,23.37,23.36,23.36,11200.0,13.2312,13.2368,13.2312,13.2312,11200.0
2007-04-25 14:35:00,23.36,23.37,23.36,23.36,14400.0,13.2312,13.2368,13.2312,13.2312,14400.0
2007-04-25 14:40:00,23.36,23.37,23.35,23.36,17600.0,13.2312,13.2368,13.2255,13.2312,17600.0
2007-04-25 14:45:00,23.37,23.37,23.35,23.36,11300.0,13.2368,13.2368,13.2255,13.2312,11300.0
2007-04-25 14:50:00,23.36,23.36,23.35,23.35,16500.0,13.2312,13.2312,13.2255,13.2255,16500.0
2007-04-25 14:55:00,23.36,23.39,23.35,23.38,73000.0,13.2312,13.2482,13.2255,13.2425,73000.0
2007-04-25 15:00:00,23.38,23.48,23.38,23.48,211800.0,13.2425,13.2991,13.2425,13.2991,211800.0
2007-04-25 15:05:00,23.49,23.49,23.39,23.41,150900.0,13.3048,13.3048,13.2482,13.2595,150900.0
2007-04-25 15:10:00,23.4,23.41,23.38,23.38,21800.0,13.2538,13.2595,13.2425,13.2425,21800.0
2007-04-25 15:15:00,23.38,23.39,23.37,23.37,24000.0,13.2425,13.2482,13.2368,13.2368,24000.0
2007-04-25 15:20:00,23.38,23.38,23.37,23.37,25900.0,13.2425,13.2425,13.2368,13.2368,25900.0
2007-04-25 15:25:00,23.38,23.4,23.37,23.4,37300.0,13.2425,13.2538,13.2368,13.2538,37300.0
2007-04-25 15:30:00,23.4,23.41,23.38,23.39,67000.0,13.2538,13.2595,13.2425,13.2482,67000.0
2007-04-25 15:35:00,23.4,23.4,23.38,23.39,75600.0,13.2538,13.2538,13.2425,13.2482,75600.0
2007-04-25 15:40:00,23.39,23.39,23.38,23.39,35900.0,13.2482,13.2482,13.2425,13.2482,35900.0
2007-04-25 15:45:00,23.38,23.42,23.38,23.41,179500.0,13.2425,13.2652,13.2425,13.2595,179500.0
2007-04-25 15:50:00,23.41,23.42,23.38,23.41,150000.0,13.2595,13.2652,13.2425,13.2595,150000.0
2007-04-25 15:55:00,23.41,23.42,23.38,23.38,81300.0,13.2595,13.2652,13.2425,13.2425,81300.0
2007-04-26 09:30:00,22.98,23.36,22.75,23.2,104900.0,13.0159,13.2312,12.8857,13.1405,104900.0
2007-04-26 09:35:00,23.22,23.23,23.18,23.2,36300.0,13.1519,13.1575,13.1292,13.1405,36300.0
2007-04-26 09:40:00,23.21,23.23,23.18,23.2,33200.0,13.1462,13.1575,13.1292,13.1405,33200.0
2007-04-26 09:45:00,23.2,23.27,23.19,23.25,64800.0,13.1405,13.1802,13.1349,13.1689,64800.0
2007-04-26 09:50:00,23.25,23.26,23.23,23.23,64600.0,13.1689,13.1745,13.1575,13.1575,64600.0
2007-04-26 09:55:00,23.23,23.24,23.18,23.2,39300.0,13.1575,13.1632,13.1292,13.1405,39300.0
2007-04-26 10:00:00,23.2,23.21,23.18,23.19,42700.0,13.1405,13.1462,13.1292,13.1349,42700.0
2007-04-26 10:05:00,23.2,23.2,23.17,23.18,25900.0,13.1405,13.1405,13.1236,13.1292,25900.0
2007-04-26 10:10:00,23.17,23.18,23.13,23.15,70800.0,13.1236,13.1292,13.1009,13.1122,70800.0
2007-04-26 10:15:00,23.14,23.15,23.13,23.14,31800.0,13.1066,13.1122,13.1009,13.1066,31800.0
2007-04-26 10:20:00,23.14,23.15,23.13,23.15,32200.0,13.1066,13.1122,13.1009,13.1122,32200.0
2007-04-26 10:25:00,23.15,23.15,23.14,23.14,30300.0,13.1122,13.1122,13.1066,13.1066,30300.0
2007-04-26 10:30:00,23.15,23.16,23.14,23.16,36600.0,13.1122,13.1179,13.1066,13.1179,36600.0
2007-04-26 10:35:00,23.16,23.16,23.13,23.14,61000.0,13.1179,13.1179,13.1009,13.1066,61000.0
2007-04-26 10:40:00,23.13,23.14,23.13,23.14,12400.0,13.1009,13.1066,13.1009,13.1066,12400.0
2007-04-26 10:45:00,23.14,23.17,23.14,23.17,33000.0,13.1066,13.1236,13.1066,13.1236,33000.0
2007-04-26 10:50:00,23.17,23.19,23.15,23.19,101400.0,13.1236,13.1349,13.1122,13.1349,101400.0
2007-04-26 10:55:00,23.19,23.23,23.19,23.22,44500.0,13.1349,13.1575,13.1349,13.1519,44500.0
2007-04-26 11:00:00,23.23,23.24,23.22,23.22,39300.0,13.1575,13.1632,13.1519,13.1519,39300.0
2007-04-26 11:05:00,23.22,23.24,23.22,23.24,53700.0,13.1519,13.1632,13.1519,13.1632,53700.0
2007-04-26 11:10:00,23.25,23.29,23.24,23.29,73600.0,13.1689,13.1915,13.1632,13.1915,73600.0
2007-04-26 11:15:00,23.29,23.3,23.28,23.29,32700.0,13.1915,13.1972,13.1859,13.1915,32700.0
2007-04-26 11:20:00,23.29,23.31,23.29,23.29,60900.0,13.1915,13.2028,13.1915,13.1915,60900.0
2007-04-26 11:25:00,23.29,23.29,23.28,23.28,13400.0,13.1915,13.1915,13.1859,13.1859,13400.0
2007-04-26 11:30:00,23.28,23.29,23.28,23.28,28700.0,13.1859,13.1915,13.1859,13.1859,28700.0
2007-04-26 11:35:00,23.28,23.29,23.27,23.29,20800.0,13.1859,13.1915,13.1802,13.1915,20800.0
2007-04-26 11:40:00,23.28,23.29,23.28,23.29,10300.0,13.1859,13.1915,13.1859,13.1915,10300.0
2007-04-26 11:45:00,23.29,23.32,23.28,23.32,38400.0,13.1915,13.2085,13.1859,13.2085,38400.0
2007-04-26 11:50:00,23.31,23.32,23.31,23.32,53100.0,13.2028,13.2085,13.2028,13.2085,53100.0
2007-04-26 11:55:00,23.31,23.32,23.3,23.31,34800.0,13.2028,13.2085,13.1972,13.2028,34800.0
2007-04-26 12:00:00,23.3,23.31,23.3,23.3,26600.0,13.1972,13.2028,13.1972,13.1972,26600.0
2007-04-26 12:05:00,23.3,23.31,23.3,23.3,6500.0,13.1972,13.2028,13.1972,13.1972,6500.0
2007-04-26 12:10:00,23.3,23.31,23.3,23.3,15100.0,13.1972,13.2028,13.1972,13.1972,15100.0
2007-04-26 12:15:00,23.3,23.31,23.3,23.3,12900.0,13.1972,13.2028,13.1972,13.1972,12900.0
2007-04-26 12:20:00,23.3,23.3,23.29,23.3,38500.0,13.1972,13.1972,13.1915,13.1972,38500.0
2007-04-26 12:25:00,23.3,23.32,23.3,23.32,25300.0,13.1972,13.2085,13.1972,13.2085,25300.0
2007-04-26 12:30:00,23.32,23.34,23.31,23.34,30400.0,13.2085,13.2198,13.2028,13.2198,30400.0
2007-04-26 12:35:00,23.34,23.36,23.31,23.32,145400.0,13.2198,13.2312,13.2028,13.2085,145400.0
2007-04-26 12:40:00,23.32,23.33,23.31,23.31,23100.0,13.2085,13.2142,13.2028,13.2028,23100.0
2007-04-26 12:45:00,23.32,23.32,23.31,23.32,14200.0,13.2085,13.2085,13.2028,13.2085,14200.0
2007-04-26 12:50:00,23.31,23.32,23.31,23.31,5600.0,13.2028,13.2085,13.2028,13.2028,5600.0
2007-04-26 12:55:00,23.31,23.32,23.31,23.32,6600.0,13.2028,13.2085,13.2028,13.2085,6600.0
2007-04-26 13:00:00,23.32,23.32,23.3,23.31,22600.0,13.2085,13.2085,13.1972,13.2028,22600.0
2007-04-26 13:05:00,23.3,23.31,23.28,23.28,36800.0,13.1972,13.2028,13.1859,13.1859,36800.0
2007-04-26 13:10:00,23.28,23.28,23.26,23.26,22800.0,13.1859,13.1859,13.1745,13.1745,22800.0
2007-04-26 13:15:00,23.26,23.27,23.25,23.27,19600.0,13.1745,13.1802,13.1689,13.1802,19600.0
2007-04-26 13:20:00,23.27,23.27,23.25,23.26,44900.0,13.1802,13.1802,13.1689,13.1745,44900.0
2007-04-26 13:25:00,23.25,23.26,23.24,23.24,12800.0,13.1689,13.1745,13.1632,13.1632,12800.0
2007-04-26 13:30:00,23.24,23.25,23.23,23.23,17500.0,13.1632,13.1689,13.1575,13.1575,17500.0
2007-04-26 13:35:00,23.23,23.24,23.21,23.21,13900.0,13.1575,13.1632,13.1462,13.1462,13900.0
2007-04-26 13:40:00,23.21,23.22,23.2,23.2,25200.0,13.1462,13.1519,13.1405,13.1405,25200.0
2007-04-26 13:45:00,23.2,23.21,23.19,23.19,20800.0,13.1405,13.1462,13.1349,13.1349,20800.0
2007-04-26 13:50:00,23.2,23.22,23.2,23.22,26900.0,13.1405,13.1519,13.1405,13.1519,26900.0
2007-04-26 13:55:00,23.22,23.26,23.21,23.26,49100.0,13.1519,13.1745,13.1462,13.1745,49100.0
2007-04-26 14:00:00,23.26,23.27,23.25,23.25,31500.0,13.1745,13.1802,13.1689,13.1689,31500.0
2007-04-26 14:05:00,23.25,23.29,23.25,23.27,71900.0,13.1689,13.1915,13.1689,13.1802,71900.0
2007-04-26 14:10:00,23.27,23.27,23.25,23.27,43800.0,13.1802,13.1802,13.1689,13.1802,43800.0
2007-04-26 14:15:00,23.27,23.27,23.26,23.26,16600.0,13.1802,13.1802,13.1745,13.1745,16600.0
2007-04-26 14:20:00,23.26,23.27,23.24,23.24,39200.0,13.1745,13.1802,13.1632,13.1632,39200.0
2007-04-26 14:25:00,23.25,23.25,23.22,23.22,11800.0,13.1689,13.1689,13.1519,13.1519,11800.0
2007-04-26 14:30:00,23.23,23.23,23.2,23.2,30900.0,13.1575,13.1575,13.1405,13.1405,30900.0
2007-04-26 14:35:00,23.21,23.21,23.18,23.19,47600.0,13.1462,13.1462,13.1292,13.1349,47600.0
2007-04-26 14:40:00,23.2,23.25,23.19,23.23,80500.0,13.1405,13.1689,13.1349,13.1575,80500.0
2007-04-26 14:45:00,23.22,23.23,23.21,23.22,51400.0,13.1519,13.1575,13.1462,13.1519,51400.0
2007-04-26 14:50:00,23.22,23.23,23.21,23.22,35400.0,13.1519,13.1575,13.1462,13.1519,35400.0
2007-04-26 14:55:00,23.23,23.26,23.23,23.24,86400.0,13.1575,13.1745,13.1575,13.1632,86400.0
2007-04-26 15:00:00,23.24,23.25,23.22,23.23,29900.0,13.1632,13.1689,13.1519,13.1575,29900.0
2007-04-26 15:05:00,23.22,23.24,23.22,23.24,32700.0,13.1519,13.1632,13.1519,13.1632,32700.0
2007-04-26 15:10:00,23.23,23.24,23.23,23.23,15000.0,13.1575,13.1632,13.1575,13.1575,15000.0
2007-04-26 15:15:00,23.23,23.24,23.22,23.23,36100.0,13.1575,13.1632,13.1519,13.1575,36100.0
2007-04-26 15:20:00,23.23,23.25,23.22,23.25,49000.0,13.1575,13.1689,13.1519,13.1689,49000.0
2007-04-26 15:25:00,23.24,23.29,23.24,23.28,58100.0,13.1632,13.1915,13.1632,13.1859,58100.0
2007-04-26 15:30:00,23.28,23.28,23.26,23.26,35900.0,13.1859,13.1859,13.1745,13.1745,35900.0
2007-04-26 15:35:00,23.27,23.27,23.22,23.23,57700.0,13.1802,13.1802,13.1519,13.1575,57700.0
2007-04-26 15:40:00,23.22,23.22,23.19,23.22,78500.0,13.1519,13.1519,13.1349,13.1519,78500.0
2007-04-26 15:45:00,23.22,23.23,23.21,23.23,68400.0,13.1519,13.1575,13.1462,13.1575,68400.0
2007-04-26 15:50:00,23.23,23.24,23.18,23.19,200400.0,13.1575,13.1632,13.1292,13.1349,200400.0
2007-04-26 15:55:00,23.18,23.21,23.15,23.2,127400.0,13.1292,13.1462,13.1122,13.1405,127400.0
2007-04-27 09:30:00,23.18,23.29,23.13,23.27,69800.0,13.1292,13.1915,13.1009,13.1802,69800.0
2007-04-27 09:35:00,23.27,23.29,23.22,23.22,39600.0,13.1802,13.1915,13.1519,13.1519,39600.0
2007-04-27 09:40:00,23.22,23.23,23.19,23.21,22100.0,13.1519,13.1575,13.1349,13.1462,22100.0
2007-04-27 09:45:00,23.21,23.22,23.14,23.15,45600.0,13.1462,13.1519,13.1066,13.1122,45600.0
2007-04-27 09:50:00,23.15,23.19,23.15,23.15,30000.0,13.1122,13.1349,13.1122,13.1122,30000.0
2007-04-27 09:55:00,23.16,23.19,23.14,23.17,38700.0,13.1179,13.1349,13.1066,13.1236,38700.0
2007-04-27 10:00:00,23.17,23.17,23.15,23.16,43200.0,13.1236,13.1236,13.1122,13.1179,43200.0
2007-04-27 10:05:00,23.16,23.21,23.16,23.2,73400.0,13.1179,13.1462,13.1179,13.1405,73400.0
2007-04-27 10:10:00,23.2,23.2,23.18,23.2,19200.0,13.1405,13.1405,13.1292,13.1405,19200.0
2007-04-27 10:15:00,23.19,23.19,23.12,23.12,76200.0,13.1349,13.1349,13.0952,13.0952,76200.0
2007-04-27 10:20:00,23.11,23.12,23.09,23.12,36100.0,13.0896,13.0952,13.0782,13.0952,36100.0
2007-04-27 10:25:00,23.12,23.15,23.12,23.14,10700.0,13.0952,13.1122,13.0952,13.1066,10700.0
2007-04-27 10:30:00,23.14,23.17,23.13,23.13,46700.0,13.1066,13.1236,13.1009,13.1009,46700.0
2007-04-27 10:35:00,23.13,23.13,23.09,23.1,42500.0,13.1009,13.1009,13.0782,13.0839,42500.0
2007-04-27 10:40:00,23.09,23.09,23.07,23.08,21900.0,13.0782,13.0782,13.0669,13.0726,21900.0
2007-04-27 10:45:00,23.08,23.08,23.05,23.07,45900.0,13.0726,13.0726,13.0556,13.0669,45900.0
2007-04-27 10:50:00,23.07,23.09,23.03,23.09,47200.0,13.0669,13.0782,13.0443,13.0782,47200.0
2007-04-27 10:55:00,23.09,23.1,23.09,23.09,14300.0,13.0782,13.0839,13.0782,13.0782,14300.0
2007-04-27 11:00:00,23.09,23.09,23.06,23.06,30700.0,13.0782,13.0782,13.0612,13.0612,30700.0
2007-04-27 11:05:00,23.07,23.09,23.05,23.09,68800.0,13.0669,13.0782,13.0556,13.0782,68800.0
2007-04-27 11:10:00,23.09,23.1,23.07,23.09,29500.0,13.0782,13.0839,13.0669,13.0782,29500.0
2007-04-27 11:15:00,23.08,23.09,23.06,23.07,41100.0,13.0726,13.0782,13.0612,13.0669,41100.0
2007-04-27 11:20:00,23.08,23.1,23.06,23.09,47100.0,13.0726,13.0839,13.0612,13.0782,47100.0
2007-04-27 11:25:00,23.09,23.11,23.09,23.1,48200.0,13.0782,13.0896,13.0782,13.0839,48200.0
2007-04-27 11:30:00,23.1,23.15,23.08,23.15,156800.0,13.0839,13.1122,13.0726,13.1122,156800.0
2007-04-27 11:35:00,23.14,23.14,23.13,23.13,17500.0,13.1066,13.1066,13.1009,13.1009,17500.0
2007-04-27 11:40:00,23.14,23.14,23.12,23.14,20500.0,13.1066,13.1066,13.0952,13.1066,20500.0
2007-04-27 11:45:00,23.14,23.15,23.13,23.15,24500.0,13.1066,13.1122,13.1009,13.1122,24500.0
2007-04-27 11:50:00,23.15,23.17,23.13,23.13,62800.0,13.1122,13.1236,13.1009,13.1009,62800.0
2007-04-27 11:55:00,23.13,23.15,23.13,23.15,43800.0,13.1009,13.1122,13.1009,13.1122,43800.0
2007-04-27 12:00:00,23.14,23.15,23.11,23.13,67600.0,13.1066,13.1122,13.0896,13.1009,67600.0
2007-04-27 12:05:00,23.13,23.14,23.12,23.12,19000.0,13.1009,13.1066,13.0952,13.0952,19000.0
2007-04-27 12:10:00,23.12,23.12,23.1,23.11,21000.0,13.0952,13.0952,13.0839,13.0896,21000.0
2007-04-27 12:15:00,23.1,23.11,23.09,23.1,46200.0,13.0839,13.0896,13.0782,13.0839,46200.0
2007-04-27 12:20:00,23.1,23.11,23.1,23.11,46200.0,13.0839,13.0896,13.0839,13.0896,46200.0
2007-04-27 12:25:00,23.1,23.11,23.1,23.1,14900.0,13.0839,13.0896,13.0839,13.0839,14900.0
2007-04-27 12:30:00,23.1,23.11,23.1,23.1,45400.0,13.0839,13.0896,13.0839,13.0839,45400.0
2007-04-27 12:35:00,23.1,23.14,23.1,23.14,61000.0,13.0839,13.1066,13.0839,13.1066,61000.0
2007-04-27 12:40:00,23.14,23.22,23.14,23.21,93400.0,13.1066,13.1519,13.1066,13.1462,93400.0
2007-04-27 12:45:00,23.21,23.22,23.2,23.21,39200.0,13.1462,13.1519,13.1405,13.1462,39200.0
2007-04-27 12:50:00,23.21,23.22,23.2,23.2,18800.0,13.1462,13.1519,13.1405,13.1405,18800.0
2007-04-27 12:55:00,23.2,23.21,23.2,23.21,30900.0,13.1405,13.1462,13.1405,13.1462,30900.0
2007-04-27 13:00:00,23.2,23.21,23.2,23.21,17300.0,13.1405,13.1462,13.1405,13.1462,17300.0
2007-04-27 13:05:00,23.2,23.21,23.2,23.2,26500.0,13.1405,13.1462,13.1405,13.1405,26500.0
2007-04-27 13:10:00,23.2,23.2,23.15,23.16,38900.0,13.1405,13.1405,13.1122,13.1179,38900.0
2007-04-27 13:15:00,23.16,23.16,23.11,23.13,75600.0,13.1179,13.1179,13.0896,13.1009,75600.0
2007-04-27 13:20:00,23.12,23.13,23.09,23.1,32800.0,13.0952,13.1009,13.0782,13.0839,32800.0
2007-04-27 13:25:00,23.1,23.13,23.09,23.12,60600.0,13.0839,13.1009,13.0782,13.0952,60600.0
2007-04-27 13:30:00,23.13,23.15,23.1,23.11,50200.0,13.1009,13.1122,13.0839,13.0896,50200.0
2007-04-27 13:35:00,23.11,23.14,23.1,23.11,49100.0,13.0896,13.1066,13.0839,13.0896,49100.0
2007-04-27 13:40:00,23.11,23.11,23.1,23.11,31000.0,13.0896,13.0896,13.0839,13.0896,31000.0
2007-04-27 13:45:00,23.11,23.12,23.11,23.11,26500.0,13.0896,13.0952,13.0896,13.0896,26500.0
2007-04-27 13:50:00,23.12,23.12,23.11,23.12,22100.0,13.0952,13.0952,13.0896,13.0952,22100.0
2007-04-27 13:55:00,23.11,23.12,23.09,23.1,88400.0,13.0896,13.0952,13.0782,13.0839,88400.0
2007-04-27 14:00:00,23.11,23.11,23.09,23.11,41800.0,13.0896,13.0896,13.0782,13.0896,41800.0
2007-04-27 14:05:00,23.11,23.11,23.1,23.11,22000.0,13.0896,13.0896,13.0839,13.0896,22000.0
2007-04-27 14:10:00,23.11,23.11,23.1,23.1,19600.0,13.0896,13.0896,13.0839,13.0839,19600.0
2007-04-27 14:15:00,23.1,23.11,23.1,23.11,19500.0,13.0839,13.0896,13.0839,13.0896,19500.0
2007-04-27 14:20:00,23.11,23.16,23.11,23.14,107900.0,13.0896,13.1179,13.0896,13.1066,107900.0
2007-04-27 14:25:00,23.13,23.13,23.1,23.11,39600.0,13.1009,13.1009,13.0839,13.0896,39600.0
2007-04-27 14:30:00,23.1,23.13,23.1,23.13,54200.0,13.0839,13.1009,13.0839,13.1009,54200.0
2007-04-27 14:35:00,23.13,23.18,23.13,23.17,106900.0,13.1009,13.1292,13.1009,13.1236,106900.0
2007-04-27 14:40:00,23.17,23.17,23.13,23.13,77800.0,13.1236,13.1236,13.1009,13.1009,77800.0
2007-04-27 14:45:00,23.13,23.13,23.1,23.12,144200.0,13.1009,13.1009,13.0839,13.0952,144200.0
2007-04-27 14:50:00,23.12,23.13,23.12,23.13,42800.0,13.0952,13.1009,13.0952,13.1009,42800.0
2007-04-27 14:55:00,23.13,23.14,23.12,23.12,50000.0,13.1009,13.1066,13.0952,13.0952,50000.0
2007-04-27 15:00:00,23.13,23.13,23.11,23.11,34500.0,13.1009,13.1009,13.0896,13.0896,34500.0
2007-04-27 15:05:00,23.12,23.12,23.1,23.11,38300.0,13.0952,13.0952,13.0839,13.0896,38300.0
2007-04-27 15:10:00,23.11,23.12,23.1,23.11,51700.0,13.0896,13.0952,13.0839,13.0896,51700.0
2007-04-27 15:15:00,23.1,23.15,23.1,23.13,78400.0,13.0839,13.1122,13.0839,13.1009,78400.0
2007-04-27 15:20:00,23.13,23.13,23.12,23.13,31200.0,13.1009,13.1009,13.0952,13.1009,31200.0
2007-04-27 15:25:00,23.12,23.12,23.11,23.11,28500.0,13.0952,13.0952,13.0896,13.0896,28500.0
2007-04-27 15:30:00,23.12,23.12,23.11,23.12,37500.0,13.0952,13.0952,13.0896,13.0952,37500.0
2007-04-27 15:35:00,23.12,23.13,23.11,23.11,80300.0,13.0952,13.1009,13.0896,13.0896,80300.0
2007-04-27 15:40:00,23.11,23.11,23.05,23.06,101300.0,13.0896,13.0896,13.0556,13.0612,101300.0
2007-04-27 15:45:00,23.05,23.09,23.05,23.06,139300.0,13.0556,13.0782,13.0556,13.0612,139300.0
2007-04-27 15:50:00,23.06,23.07,23.05,23.05,55300.0,13.0612,13.0669,13.0556,13.0556,55300.0
2007-04-27 15:55:00,23.05,23.09,23.04,23.07,122400.0,13.0556,13.0782,13.0499,13.0669,122400.0
2007-04-30 09:30:00,23.16,23.2,23.12,23.17,76700.0,13.1179,13.1405,13.0952,13.1236,76700.0
2007-04-30 09:35:00,23.18,23.19,23.13,23.14,57400.0,13.1292,13.1349,13.1009,13.1066,57400.0
2007-04-30 09:40:00,23.14,23.14,23.08,23.09,23900.0,13.1066,13.1066,13.0726,13.0782,23900.0
2007-04-30 09:45:00,23.08,23.09,23.07,23.07,8100.0,13.0726,13.0782,13.0669,13.0669,8100.0
2007-04-30 09:50:00,23.07,23.1,23.04,23.09,45500.0,13.0669,13.0839,13.0499,13.0782,45500.0
2007-04-30 09:55:00,23.11,23.12,23.11,23.11,18500.0,13.0896,13.0952,13.0896,13.0896,18500.0
2007-04-30 10:00:00,23.12,23.17,23.11,23.17,34700.0,13.0952,13.1236,13.0896,13.1236,34700.0
2007-04-30 10:05:00,23.17,23.17,23.13,23.13,41400.0,13.1236,13.1236,13.1009,13.1009,41400.0
2007-04-30 10:10:00,23.13,23.14,23.13,23.13,11600.0,13.1009,13.1066,13.1009,13.1009,11600.0
2007-04-30 10:15:00,23.13,23.2,23.13,23.2,35600.0,13.1009,13.1405,13.1009,13.1405,35600.0
2007-04-30 10:20:00,23.2,23.23,23.19,23.23,57000.0,13.1405,13.1575,13.1349,13.1575,57000.0
2007-04-30 10:25:00,23.22,23.24,23.22,23.23,48800.0,13.1519,13.1632,13.1519,13.1575,48800.0
2007-04-30 10:30:00,23.22,23.23,23.21,23.22,30400.0,13.1519,13.1575,13.1462,13.1519,30400.0
2007-04-30 10:35:00,23.22,23.3,23.22,23.29,57600.0,13.1519,13.1972,13.1519,13.1915,57600.0
2007-04-30 10:40:00,23.28,23.28,23.24,23.25,21300.0,13.1859,13.1859,13.1632,13.1689,21300.0
2007-04-30 10:45:00,23.25,23.25,23.23,23.24,31500.0,13.1689,13.1689,13.1575,13.1632,31500.0
2007-04-30 10:50:00,23.24,23.24,23.23,23.24,8300.0,13.1632,13.1632,13.1575,13.1632,8300.0
2007-04-30 10:55:00,23.24,23.29,23.23,23.29,29900.0,13.1632,13.1915,13.1575,13.1915,29900.0
2007-04-30 11:00:00,23.28,23.28,23.26,23.26,27800.0,13.1859,13.1859,13.1745,13.1745,27800.0
2007-04-30 11:05:00,23.25,23.26,23.24,23.24,14700.0,13.1689,13.1745,13.1632,13.1632,14700.0
2007-04-30 11:10:00,23.24,23.25,23.22,23.23,31200.0,13.1632,13.1689,13.1519,13.1575,31200.0
2007-04-30 11:15:00,23.23,23.25,23.22,23.24,15000.0,13.1575,13.1689,13.1519,13.1632,15000.0
2007-04-30 11:20:00,23.25,23.26,23.24,23.24,16200.0,13.1689,13.1745,13.1632,13.1632,16200.0
2007-04-30 11:25:00,23.24,23.27,23.24,23.27,18200.0,13.1632,13.1802,13.1632,13.1802,18200.0
2007-04-30 11:30:00,23.27,23.3,23.26,23.3,35900.0,13.1802,13.1972,13.1745,13.1972,35900.0
2007-04-30 11:35:00,23.29,23.31,23.28,23.28,47600.0,13.1915,13.2028,13.1859,13.1859,47600.0
2007-04-30 11:40:00,23.29,23.29,23.25,23.25,53500.0,13.1915,13.1915,13.1689,13.1689,53500.0
2007-04-30 11:45:00,23.25,23.25,23.24,23.25,14400.0,13.1689,13.1689,13.1632,13.1689,14400.0
2007-04-30 11:50:00,23.25,23.25,23.23,23.24,10400.0,13.1689,13.1689,13.1575,13.1632,10400.0
2007-04-30 11:55:00,23.23,23.24,23.23,23.24,4600.0,13.1575,13.1632,13.1575,13.1632,4600.0
2007-04-30 12:00:00,23.24,23.24,23.23,23.24,6600.0,13.1632,13.1632,13.1575,13.1632,6600.0
2007-04-30 12:05:00,23.23,23.24,23.23,23.23,3800.0,13.1575,13.1632,13.1575,13.1575,3800.0
2007-04-30 12:10:00,23.24,23.24,23.23,23.24,11100.0,13.1632,13.1632,13.1575,13.1632,11100.0
2007-04-30 12:15:00,23.24,23.3,23.24,23.29,103300.0,13.1632,13.1972,13.1632,13.1915,103300.0
2007-04-30 12:20:00,23.29,23.31,23.28,23.31,45200.0,13.1915,13.2028,13.1859,13.2028,45200.0
2007-04-30 12:25:00,23.3,23.35,23.3,23.35,45200.0,13.1972,13.2255,13.1972,13.2255,45200.0
2007-04-30 12:30:00,23.36,23.38,23.35,23.37,48300.0,13.2312,13.2425,13.2255,13.2368,48300.0
2007-04-30 12:35:00,23.38,23.38,23.36,23.37,43900.0,13.2425,13.2425,13.2312,13.2368,43900.0
2007-04-30 12:40:00,23.36,23.37,23.36,23.36,9000.0,13.2312,13.2368,13.2312,13.2312,9000.0
2007-04-30 12:45:00,23.36,23.36,23.33,23.34,118000.0,13.2312,13.2312,13.2142,13.2198,118000.0
2007-04-30 12:50:00,23.33,23.34,23.33,23.34,5000.0,13.2142,13.2198,13.2142,13.2198,5000.0
2007-04-30 12:55:00,23.34,23.34,23.33,23.33,5400.0,13.2198,13.2198,13.2142,13.2142,5400.0
2007-04-30 13:00:00,23.33,23.34,23.33,23.34,9600.0,13.2142,13.2198,13.2142,13.2198,9600.0
2007-04-30 13:05:00,23.34,23.34,23.33,23.34,50700.0,13.2198,13.2198,13.2142,13.2198,50700.0
2007-04-30 13:10:00,23.34,23.34,23.33,23.34,8200.0,13.2198,13.2198,13.2142,13.2198,8200.0
2007-04-30 13:15:00,23.34,23.34,23.33,23.34,12500.0,13.2198,13.2198,13.2142,13.2198,12500.0
2007-04-30 13:20:00,23.34,23.34,23.33,23.34,30500.0,13.2198,13.2198,13.2142,13.2198,30500.0
2007-04-30 13:25:00,23.34,23.34,23.33,23.34,13800.0,13.2198,13.2198,13.2142,13.2198,13800.0
2007-04-30 13:30:00,23.33,23.34,23.33,23.34,7100.0,13.2142,13.2198,13.2142,13.2198,7100.0
2007-04-30 13:35:00,23.34,23.34,23.33,23.34,14100.0,13.2198,13.2198,13.2142,13.2198,14100.0
2007-04-30 13:40:00,23.33,23.34,23.33,23.34,9500.0,13.2142,13.2198,13.2142,13.2198,9500.0
2007-04-30 13:45:00,23.34,23.34,23.33,23.34,15800.0,13.2198,13.2198,13.2142,13.2198,15800.0
2007-04-30 13:50:00,23.34,23.34,23.33,23.34,9400.0,13.2198,13.2198,13.2142,13.2198,9400.0
2007-04-30 13:55:00,23.34,23.34,23.32,23.32,30400.0,13.2198,13.2198,13.2085,13.2085,30400.0
2007-04-30 14:00:00,23.32,23.33,23.32,23.32,9600.0,13.2085,13.2142,13.2085,13.2085,9600.0
2007-04-30 14:05:00,23.33,23.33,23.31,23.32,20800.0,13.2142,13.2142,13.2028,13.2085,20800.0
2007-04-30 14:10:00,23.32,23.32,23.31,23.32,2800.0,13.2085,13.2085,13.2028,13.2085,2800.0
2007-04-30 14:15:00,23.32,23.32,23.31,23.31,13000.0,13.2085,13.2085,13.2028,13.2028,13000.0
2007-04-30 14:20:00,23.32,23.32,23.31,23.31,23400.0,13.2085,13.2085,13.2028,13.2028,23400.0
2007-04-30 14:25:00,23.31,23.32,23.31,23.32,16300.0,13.2028,13.2085,13.2028,13.2085,16300.0
2007-04-30 14:30:00,23.32,23.32,23.3,23.3,17200.0,13.2085,13.2085,13.1972,13.1972,17200.0
2007-04-30 14:35:00,23.31,23.31,23.28,23.28,36800.0,13.2028,13.2028,13.1859,13.1859,36800.0
2007-04-30 14:40:00,23.28,23.29,23.28,23.29,17200.0,13.1859,13.1915,13.1859,13.1915,17200.0
2007-04-30 14:45:00,23.29,23.29,23.27,23.27,178400.0,13.1915,13.1915,13.1802,13.1802,178400.0
2007-04-30 14:50:00,23.27,23.27,23.25,23.26,35200.0,13.1802,13.1802,13.1689,13.1745,35200.0
2007-04-30 14:55:00,23.25,23.26,23.24,23.24,12000.0,13.1689,13.1745,13.1632,13.1632,12000.0
2007-04-30 15:00:00,23.25,23.25,23.23,23.23,16000.0,13.1689,13.1689,13.1575,13.1575,16000.0
2007-04-30 15:05:00,23.23,23.24,23.21,23.21,32200.0,13.1575,13.1632,13.1462,13.1462,32200.0
2007-04-30 15:10:00,23.22,23.22,23.15,23.15,70200.0,13.1519,13.1519,13.1122,13.1122,70200.0
2007-04-30 15:15:00,23.15,23.24,23.14,23.16,235400.0,13.1122,13.1632,13.1066,13.1179,235400.0
2007-04-30 15:20:00,23.16,23.16,23.09,23.12,161900.0,13.1179,13.1179,13.0782,13.0952,161900.0
2007-04-30 15:25:00,23.12,23.14,23.09,23.13,52300.0,13.0952,13.1066,13.0782,13.1009,52300.0
2007-04-30 15:30:00,23.13,23.19,23.12,23.17,69400.0,13.1009,13.1349,13.0952,13.1236,69400.0
2007-04-30 15:35:00,23.17,23.17,23.14,23.14,32000.0,13.1236,13.1236,13.1066,13.1066,32000.0
2007-04-30 15:40:00,23.15,23.15,23.07,23.08,63600.0,13.1122,13.1122,13.0669,13.0726,63600.0
2007-04-30 15:45:00,23.08,23.11,23.08,23.1,51800.0,13.0726,13.0896,13.0726,13.0839,51800.0
2007-04-30 15:50:00,23.09,23.1,23.04,23.09,79900.0,13.0782,13.0839,13.0499,13.0782,79900.0
2007-04-30 15:55:00,23.1,23.1,23.06,23.06,73200.0,13.0839,13.0839,13.0612,13.0612,73200.0
2007-05-01 09:30:00,23.07,23.17,23.07,23.09,57500.0,13.0669,13.1236,13.0669,13.0782,57500.0
2007-05-01 09:35:00,23.1,23.14,23.09,23.11,26400.0,13.0839,13.1066,13.0782,13.0896,26400.0
2007-05-01 09:40:00,23.1,23.1,23.08,23.09,47500.0,13.0839,13.0839,13.0726,13.0782,47500.0
2007-05-01 09:45:00,23.08,23.09,23.07,23.08,52600.0,13.0726,13.0782,13.0669,13.0726,52600.0
2007-05-01 09:50:00,23.08,23.08,23.06,23.06,28600.0,13.0726,13.0726,13.0612,13.0612,28600.0
2007-05-01 09:55:00,23.06,23.06,23.03,23.04,51000.0,13.0612,13.0612,13.0443,13.0499,51000.0
2007-05-01 10:00:00,23.04,23.1,23.01,23.01,88600.0,13.0499,13.0839,13.0329,13.0329,88600.0
2007-05-01 10:05:00,23.0,23.01,22.98,23.01,42800.0,13.0273,13.0329,13.0159,13.0329,42800.0
2007-05-01 10:10:00,23.01,23.02,22.97,22.97,47200.0,13.0329,13.0386,13.0103,13.0103,47200.0
2007-05-01 10:15:00,22.97,22.97,22.88,22.88,62100.0,13.0103,13.0103,12.9593,12.9593,62100.0
2007-05-01 10:20:00,22.88,22.88,22.82,22.82,98600.0,12.9593,12.9593,12.9253,12.9253,98600.0
2007-05-01 10:25:00,22.82,22.85,22.82,22.82,65700.0,12.9253,12.9423,12.9253,12.9253,65700.0
2007-05-01 10:30:00,22.83,22.85,22.81,22.85,61500.0,12.931,12.9423,12.9196,12.9423,61500.0
2007-05-01 10:35:00,22.85,22.87,22.81,22.83,115400.0,12.9423,12.9536,12.9196,12.931,115400.0
2007-05-01 10:40:00,22.83,22.86,22.82,22.85,48000.0,12.931,12.948,12.9253,12.9423,48000.0
2007-05-01 10:45:00,22.86,22.87,22.82,22.85,63100.0,12.948,12.9536,12.9253,12.9423,63100.0
2007-05-01 10:50:00,22.86,22.94,22.85,22.9,79100.0,12.948,12.9933,12.9423,12.9706,79100.0
2007-05-01 10:55:00,22.9,23.02,22.89,23.0,65200.0,12.9706,13.0386,12.965,13.0273,65200.0
2007-05-01 11:00:00,23.0,23.0,22.93,22.94,18300.0,13.0273,13.0273,12.9876,12.9933,18300.0
2007-05-01 11:05:00,22.94,22.97,22.94,22.95,19500.0,12.9933,13.0103,12.9933,12.9989,19500.0
2007-05-01 11:10:00,22.95,22.96,22.93,22.93,21900.0,12.9989,13.0046,12.9876,12.9876,21900.0
2007-05-01 11:15:00,22.93,22.96,22.92,22.95,28400.0,12.9876,13.0046,12.982,12.9989,28400.0
2007-05-01 11:20:00,22.96,22.97,22.94,22.94,23700.0,13.0046,13.0103,12.9933,12.9933,23700.0
2007-05-01 11:25:00,22.94,22.95,22.94,22.94,13200.0,12.9933,12.9989,12.9933,12.9933,13200.0
2007-05-01 11:30:00,22.94,22.97,22.93,22.96,30500.0,12.9933,13.0103,12.9876,13.0046,30500.0
2007-05-01 11:35:00,22.96,22.97,22.95,22.95,18400.0,13.0046,13.0103,12.9989,12.9989,18400.0
2007-05-01 11:40:00,22.95,22.96,22.94,22.95,17900.0,12.9989,13.0046,12.9933,12.9989,17900.0
2007-05-01 11:45:00,22.96,22.96,22.94,22.94,17000.0,13.0046,13.0046,12.9933,12.9933,17000.0
2007-05-01 11:50:00,22.94,22.95,22.92,22.92,24800.0,12.9933,12.9989,12.982,12.982,24800.0
2007-05-01 11:55:00,22.92,22.92,22.9,22.9,12000.0,12.982,12.982,12.9706,12.9706,12000.0
2007-05-01 12:00:00,22.9,22.91,22.9,22.91,34600.0,12.9706,12.9763,12.9706,12.9763,34600.0
2007-05-01 12:05:00,22.9,22.91,22.9,22.9,12300.0,12.9706,12.9763,12.9706,12.9706,12300.0
2007-05-01 12:10:00,22.9,22.91,22.9,22.9,32600.0,12.9706,12.9763,12.9706,12.9706,32600.0
2007-05-01 12:15:00,22.91,22.94,22.9,22.93,62800.0,12.9763,12.9933,12.9706,12.9876,62800.0
2007-05-01 12:20:00,22.93,22.94,22.91,22.93,29100.0,12.9876,12.9933,12.9763,12.9876,29100.0
2007-05-01 12:25:00,22.93,22.95,22.93,22.95,13100.0,12.9876,12.9989,12.9876,12.9989,13100.0
2007-05-01 12:30:00,22.95,22.96,22.94,22.96,14000.0,12.9989,13.0046,12.9933,13.0046,14000.0
2007-05-01 12:35:00,22.96,22.97,22.96,22.97,14900.0,13.0046,13.0103,13.0046,13.0103,14900.0
2007-05-01 12:40:00,22.96,22.97,22.96,22.96,8900.0,13.0046,13.0103,13.0046,13.0046,8900.0
2007-05-01 12:45:00,22.96,22.97,22.95,22.95,21200.0,13.0046,13.0103,12.9989,12.9989,21200.0
2007-05-01 12:50:00,22.95,22.96,22.95,22.95,11600.0,12.9989,13.0046,12.9989,12.9989,11600.0
2007-05-01 12:55:00,22.95,22.97,22.95,22.97,9400.0,12.9989,13.0103,12.9989,13.0103,9400.0
2007-05-01 13:00:00,22.97,22.97,22.94,22.94,23400.0,13.0103,13.0103,12.9933,12.9933,23400.0
2007-05-01 13:05:00,22.95,22.95,22.94,22.95,7500.0,12.9989,12.9989,12.9933,12.9989,7500.0
2007-05-01 13:10:00,22.95,22.95,22.94,22.94,16600.0,12.9989,12.9989,12.9933,12.9933,16600.0
2007-05-01 13:15:00,22.94,22.95,22.94,22.95,9900.0,12.9933,12.9989,12.9933,12.9989,9900.0
2007-05-01 13:20:00,22.95,22.96,22.94,22.96,22300.0,12.9989,13.0046,12.9933,13.0046,22300.0
2007-05-01 13:25:00,22.96,23.0,22.96,23.0,75400.0,13.0046,13.0273,13.0046,13.0273,75400.0
2007-05-01 13:30:00,23.0,23.01,23.0,23.01,52900.0,13.0273,13.0329,13.0273,13.0329,52900.0
2007-05-01 13:35:00,23.01,23.03,23.0,23.01,41100.0,13.0329,13.0443,13.0273,13.0329,41100.0
2007-05-01 13:40:00,23.01,23.06,23.01,23.03,32700.0,13.0329,13.0612,13.0329,13.0443,32700.0
2007-05-01 13:45:00,23.02,23.05,23.01,23.04,13000.0,13.0386,13.0556,13.0329,13.0499,13000.0
2007-05-01 13:50:00,23.04,23.06,23.04,23.06,28400.0,13.0499,13.0612,13.0499,13.0612,28400.0
2007-05-01 13:55:00,23.05,23.06,23.05,23.06,9200.0,13.0556,13.0612,13.0556,13.0612,9200.0
2007-05-01 14:00:00,23.06,23.11,23.05,23.08,113000.0,13.0612,13.0896,13.0556,13.0726,113000.0
2007-05-01 14:05:00,23.07,23.1,23.06,23.08,49100.0,13.0669,13.0839,13.0612,13.0726,49100.0
2007-05-01 14:10:00,23.09,23.09,23.04,23.06,52900.0,13.0782,13.0782,13.0499,13.0612,52900.0
2007-05-01 14:15:00,23.05,23.06,23.03,23.05,31100.0,13.0556,13.0612,13.0443,13.0556,31100.0
2007-05-01 14:20:00,23.04,23.06,23.04,23.05,38400.0,13.0499,13.0612,13.0499,13.0556,38400.0
2007-05-01 14:25:00,23.05,23.06,23.04,23.04,19400.0,13.0556,13.0612,13.0499,13.0499,19400.0
2007-05-01 14:30:00,23.04,23.05,23.04,23.05,32600.0,13.0499,13.0556,13.0499,13.0556,32600.0
2007-05-01 14:35:00,23.05,23.09,23.04,23.08,89100.0,13.0556,13.0782,13.0499,13.0726,89100.0
2007-05-01 14:40:00,23.08,23.11,23.08,23.11,29700.0,13.0726,13.0896,13.0726,13.0896,29700.0
2007-05-01 14:45:00,23.1,23.13,23.1,23.12,26300.0,13.0839,13.1009,13.0839,13.0952,26300.0
2007-05-01 14:50:00,23.12,23.13,23.11,23.12,55300.0,13.0952,13.1009,13.0896,13.0952,55300.0
2007-05-01 14:55:00,23.13,23.13,23.11,23.12,20900.0,13.1009,13.1009,13.0896,13.0952,20900.0
2007-05-01 15:00:00,23.12,23.13,23.12,23.12,27600.0,13.0952,13.1009,13.0952,13.0952,27600.0
2007-05-01 15:05:00,23.12,23.12,23.08,23.08,33700.0,13.0952,13.0952,13.0726,13.0726,33700.0
2007-05-01 15:10:00,23.09,23.12,23.08,23.1,76900.0,13.0782,13.0952,13.0726,13.0839,76900.0
2007-05-01 15:15:00,23.11,23.13,23.1,23.12,82100.0,13.0896,13.1009,13.0839,13.0952,82100.0
2007-05-01 15:20:00,23.12,23.17,23.12,23.12,85300.0,13.0952,13.1236,13.0952,13.0952,85300.0
2007-05-01 15:25:00,23.12,23.13,23.09,23.09,93700.0,13.0952,13.1009,13.0782,13.0782,93700.0
2007-05-01 15:30:00,23.1,23.11,23.1,23.1,47700.0,13.0839,13.0896,13.0839,13.0839,47700.0
2007-05-01 15:35:00,23.1,23.15,23.09,23.15,124400.0,13.0839,13.1122,13.0782,13.1122,124400.0
2007-05-01 15:40:00,23.15,23.16,23.13,23.15,51800.0,13.1122,13.1179,13.1009,13.1122,51800.0
2007-05-01 15:45:00,23.15,23.19,23.15,23.19,137700.0,13.1122,13.1349,13.1122,13.1349,137700.0
2007-05-01 15:50:00,23.18,23.21,23.15,23.17,286600.0,13.1292,13.1462,13.1122,13.1236,286600.0
2007-05-01 15:55:00,23.17,23.21,23.17,23.18,178600.0,13.1236,13.1462,13.1236,13.1292,178600.0
2007-05-02 09:30:00,23.25,23.31,23.21,23.31,29300.0,13.1689,13.2028,13.1462,13.2028,29300.0
2007-05-02 09:35:00,23.31,23.38,23.29,23.35,36900.0,13.2028,13.2425,13.1915,13.2255,36900.0
2007-05-02 09:40:00,23.35,23.38,23.25,23.25,41900.0,13.2255,13.2425,13.1689,13.1689,41900.0
2007-05-02 09:45:00,23.26,23.29,23.25,23.29,21500.0,13.1745,13.1915,13.1689,13.1915,21500.0
2007-05-02 09:50:00,23.27,23.33,23.27,23.32,61700.0,13.1802,13.2142,13.1802,13.2085,61700.0
2007-05-02 09:55:00,23.31,23.33,23.3,23.32,40500.0,13.2028,13.2142,13.1972,13.2085,40500.0
2007-05-02 10:00:00,23.32,23.34,23.31,23.32,28900.0,13.2085,13.2198,13.2028,13.2085,28900.0
2007-05-02 10:05:00,23.32,23.35,23.31,23.34,76900.0,13.2085,13.2255,13.2028,13.2198,76900.0
2007-05-02 10:10:00,23.35,23.35,23.32,23.33,41100.0,13.2255,13.2255,13.2085,13.2142,41100.0
2007-05-02 10:15:00,23.33,23.33,23.27,23.29,42600.0,13.2142,13.2142,13.1802,13.1915,42600.0
2007-05-02 10:20:00,23.29,23.3,23.29,23.29,8700.0,13.1915,13.1972,13.1915,13.1915,8700.0
2007-05-02 10:25:00,23.29,23.31,23.28,23.3,41200.0,13.1915,13.2028,13.1859,13.1972,41200.0
2007-05-02 10:30:00,23.3,23.31,23.3,23.3,30500.0,13.1972,13.2028,13.1972,13.1972,30500.0
2007-05-02 10:35:00,23.31,23.32,23.25,23.3,229100.0,13.2028,13.2085,13.1689,13.1972,229100.0
2007-05-02 10:40:00,23.3,23.33,23.29,23.31,188200.0,13.1972,13.2142,13.1915,13.2028,188200.0
2007-05-02 10:45:00,23.31,23.31,23.26,23.27,149200.0,13.2028,13.2028,13.1745,13.1802,149200.0
2007-05-02 10:50:00,23.27,23.29,23.27,23.28,11600.0,13.1802,13.1915,13.1802,13.1859,11600.0
2007-05-02 10:55:00,23.28,23.31,23.28,23.31,264400.0,13.1859,13.2028,13.1859,13.2028,264400.0
2007-05-02 11:00:00,23.3,23.31,23.3,23.3,39700.0,13.1972,13.2028,13.1972,13.1972,39700.0
2007-05-02 11:05:00,23.3,23.31,23.3,23.3,32800.0,13.1972,13.2028,13.1972,13.1972,32800.0
2007-05-02 11:10:00,23.3,23.31,23.3,23.3,156400.0,13.1972,13.2028,13.1972,13.1972,156400.0
2007-05-02 11:15:00,23.31,23.32,23.3,23.32,13100.0,13.2028,13.2085,13.1972,13.2085,13100.0
2007-05-02 11:20:00,23.32,23.33,23.32,23.32,14700.0,13.2085,13.2142,13.2085,13.2085,14700.0
2007-05-02 11:25:00,23.32,23.33,23.32,23.33,19000.0,13.2085,13.2142,13.2085,13.2142,19000.0
2007-05-02 11:30:00,23.32,23.33,23.32,23.32,10500.0,13.2085,13.2142,13.2085,13.2085,10500.0
2007-05-02 11:35:00,23.32,23.33,23.32,23.32,233500.0,13.2085,13.2142,13.2085,13.2085,233500.0
2007-05-02 11:40:00,23.33,23.33,23.31,23.31,58800.0,13.2142,13.2142,13.2028,13.2028,58800.0
2007-05-02 11:45:00,23.31,23.31,23.29,23.29,28000.0,13.2028,13.2028,13.1915,13.1915,28000.0
2007-05-02 11:50:00,23.29,23.3,23.28,23.28,12200.0,13.1915,13.1972,13.1859,13.1859,12200.0
2007-05-02 11:55:00,23.29,23.29,23.28,23.29,36600.0,13.1915,13.1915,13.1859,13.1915,36600.0
2007-05-02 12:00:00,23.29,23.3,23.28,23.29,20400.0,13.1915,13.1972,13.1859,13.1915,20400.0
2007-05-02 12:05:00,23.29,23.3,23.28,23.29,18700.0,13.1915,13.1972,13.1859,13.1915,18700.0
2007-05-02 12:10:00,23.3,23.31,23.29,23.3,648500.0,13.1972,13.2028,13.1915,13.1972,648500.0
2007-05-02 12:15:00,23.31,23.32,23.3,23.31,36900.0,13.2028,13.2085,13.1972,13.2028,36900.0
2007-05-02 12:20:00,23.31,23.34,23.31,23.33,87400.0,13.2028,13.2198,13.2028,13.2142,87400.0
2007-05-02 12:25:00,23.33,23.35,23.32,23.34,26300.0,13.2142,13.2255,13.2085,13.2198,26300.0
2007-05-02 12:30:00,23.35,23.35,23.33,23.34,51300.0,13.2255,13.2255,13.2142,13.2198,51300.0
2007-05-02 12:35:00,23.33,23.34,23.33,23.33,11300.0,13.2142,13.2198,13.2142,13.2142,11300.0
2007-05-02 12:40:00,23.34,23.34,23.33,23.33,22700.0,13.2198,13.2198,13.2142,13.2142,22700.0
2007-05-02 12:45:00,23.33,23.34,23.33,23.33,13700.0,13.2142,13.2198,13.2142,13.2142,13700.0
2007-05-02 12:50:00,23.34,23.34,23.33,23.33,17200.0,13.2198,13.2198,13.2142,13.2142,17200.0
2007-05-02 12:55:00,23.34,23.34,23.33,23.34,13300.0,13.2198,13.2198,13.2142,13.2198,13300.0
2007-05-02 13:00:00,23.34,23.34,23.33,23.34,54900.0,13.2198,13.2198,13.2142,13.2198,54900.0
2007-05-02 13:05:00,23.34,23.34,23.33,23.34,12400.0,13.2198,13.2198,13.2142,13.2198,12400.0
2007-05-02 13:10:00,23.34,23.35,23.33,23.35,20400.0,13.2198,13.2255,13.2142,13.2255,20400.0
2007-05-02 13:15:00,23.34,23.36,23.34,23.35,30200.0,13.2198,13.2312,13.2198,13.2255,30200.0
2007-05-02 13:20:00,23.35,23.38,23.35,23.38,46500.0,13.2255,13.2425,13.2255,13.2425,46500.0
2007-05-02 13:25:00,23.37,23.38,23.37,23.37,61500.0,13.2368,13.2425,13.2368,13.2368,61500.0
2007-05-02 13:30:00,23.38,23.38,23.37,23.37,13100.0,13.2425,13.2425,13.2368,13.2368,13100.0
2007-05-02 13:35:00,23.38,23.38,23.37,23.38,19200.0,13.2425,13.2425,13.2368,13.2425,19200.0
2007-05-02 13:40:00,23.37,23.39,23.37,23.39,24400.0,13.2368,13.2482,13.2368,13.2482,24400.0
2007-05-02 13:45:00,23.38,23.38,23.37,23.38,20700.0,13.2425,13.2425,13.2368,13.2425,20700.0
2007-05-02 13:50:00,23.38,23.38,23.37,23.38,66300.0,13.2425,13.2425,13.2368,13.2425,66300.0
2007-05-02 13:55:00,23.38,23.38,23.36,23.36,73700.0,13.2425,13.2425,13.2312,13.2312,73700.0
2007-05-02 14:00:00,23.36,23.37,23.36,23.36,55300.0,13.2312,13.2368,13.2312,13.2312,55300.0
2007-05-02 14:05:00,23.36,23.37,23.36,23.37,8500.0,13.2312,13.2368,13.2312,13.2368,8500.0
2007-05-02 14:10:00,23.37,23.37,23.36,23.36,10200.0,13.2368,13.2368,13.2312,13.2312,10200.0
2007-05-02 14:15:00,23.36,23.37,23.36,23.36,31800.0,13.2312,13.2368,13.2312,13.2312,31800.0
2007-05-02 14:20:00,23.37,23.38,23.36,23.37,70300.0,13.2368,13.2425,13.2312,13.2368,70300.0
2007-05-02 14:25:00,23.37,23.37,23.35,23.36,114800.0,13.2368,13.2368,13.2255,13.2312,114800.0
2007-05-02 14:30:00,23.35,23.36,23.34,23.34,34000.0,13.2255,13.2312,13.2198,13.2198,34000.0
2007-05-02 14:35:00,23.34,23.35,23.34,23.34,20500.0,13.2198,13.2255,13.2198,13.2198,20500.0
2007-05-02 14:40:00,23.34,23.35,23.33,23.33,24700.0,13.2198,13.2255,13.2142,13.2142,24700.0
2007-05-02 14:45:00,23.33,23.34,23.32,23.32,25600.0,13.2142,13.2198,13.2085,13.2085,25600.0
2007-05-02 14:50:00,23.33,23.33,23.32,23.32,10100.0,13.2142,13.2142,13.2085,13.2085,10100.0
2007-05-02 14:55:00,23.33,23.33,23.32,23.33,25500.0,13.2142,13.2142,13.2085,13.2142,25500.0
2007-05-02 15:00:00,23.32,23.33,23.32,23.32,9200.0,13.2085,13.2142,13.2085,13.2085,9200.0
2007-05-02 15:05:00,23.32,23.33,23.32,23.32,8100.0,13.2085,13.2142,13.2085,13.2085,8100.0
2007-05-02 15:10:00,23.32,23.33,23.32,23.32,70700.0,13.2085,13.2142,13.2085,13.2085,70700.0
2007-05-02 15:15:00,23.32,23.33,23.32,23.32,438300.0,13.2085,13.2142,13.2085,13.2085,438300.0
2007-05-02 15:20:00,23.32,23.33,23.32,23.32,22600.0,13.2085,13.2142,13.2085,13.2085,22600.0
2007-05-02 15:25:00,23.33,23.35,23.32,23.35,45300.0,13.2142,13.2255,13.2085,13.2255,45300.0
2007-05-02 15:30:00,23.34,23.35,23.34,23.34,36100.0,13.2198,13.2255,13.2198,13.2198,36100.0
2007-05-02 15:35:00,23.34,23.35,23.34,23.34,13200.0,13.2198,13.2255,13.2198,13.2198,13200.0
2007-05-02 15:40:00,23.34,23.34,23.31,23.31,44900.0,13.2198,13.2198,13.2028,13.2028,44900.0
2007-05-02 15:45:00,23.31,23.32,23.31,23.31,37500.0,13.2028,13.2085,13.2028,13.2028,37500.0
2007-05-02 15:50:00,23.31,23.33,23.29,23.3,117600.0,13.2028,13.2142,13.1915,13.1972,117600.0
2007-05-02 15:55:00,23.3,23.32,23.29,23.32,150100.0,13.1972,13.2085,13.1915,13.2085,150100.0
2007-05-03 09:30:00,23.28,23.45,23.28,23.43,92400.0,13.1859,13.2821,13.1859,13.2708,92400.0
2007-05-03 09:35:00,23.41,23.42,23.38,23.41,33300.0,13.2595,13.2652,13.2425,13.2595,33300.0
2007-05-03 09:40:00,23.41,23.41,23.38,23.38,34400.0,13.2595,13.2595,13.2425,13.2425,34400.0
2007-05-03 09:45:00,23.38,23.41,23.37,23.4,52800.0,13.2425,13.2595,13.2368,13.2538,52800.0
2007-05-03 09:50:00,23.4,23.4,23.38,23.4,28000.0,13.2538,13.2538,13.2425,13.2538,28000.0
2007-05-03 09:55:00,23.4,23.4,23.37,23.37,20100.0,13.2538,13.2538,13.2368,13.2368,20100.0
2007-05-03 10:00:00,23.38,23.39,23.36,23.37,43300.0,13.2425,13.2482,13.2312,13.2368,43300.0
2007-05-03 10:05:00,23.36,23.42,23.35,23.41,63000.0,13.2312,13.2652,13.2255,13.2595,63000.0
2007-05-03 10:10:00,23.4,23.4,23.37,23.37,25000.0,13.2538,13.2538,13.2368,13.2368,25000.0
2007-05-03 10:15:00,23.37,23.4,23.37,23.39,49300.0,13.2368,13.2538,13.2368,13.2482,49300.0
2007-05-03 10:20:00,23.39,23.4,23.38,23.4,37200.0,13.2482,13.2538,13.2425,13.2538,37200.0
2007-05-03 10:25:00,23.39,23.41,23.38,23.41,35300.0,13.2482,13.2595,13.2425,13.2595,35300.0
2007-05-03 10:30:00,23.4,23.42,23.38,23.38,93500.0,13.2538,13.2652,13.2425,13.2425,93500.0
2007-05-03 10:35:00,23.38,23.41,23.37,23.41,37800.0,13.2425,13.2595,13.2368,13.2595,37800.0
2007-05-03 10:40:00,23.41,23.44,23.4,23.44,37900.0,13.2595,13.2765,13.2538,13.2765,37900.0
2007-05-03 10:45:00,23.44,23.44,23.43,23.43,25600.0,13.2765,13.2765,13.2708,13.2708,25600.0
2007-05-03 10:50:00,23.43,23.44,23.42,23.44,24500.0,13.2708,13.2765,13.2652,13.2765,24500.0
2007-05-03 10:55:00,23.43,23.44,23.42,23.44,21100.0,13.2708,13.2765,13.2652,13.2765,21100.0
2007-05-03 11:00:00,23.44,23.44,23.4,23.4,54300.0,13.2765,13.2765,13.2538,13.2538,54300.0
2007-05-03 11:05:00,23.39,23.4,23.39,23.4,20500.0,13.2482,13.2538,13.2482,13.2538,20500.0
2007-05-03 11:10:00,23.39,23.4,23.39,23.4,18900.0,13.2482,13.2538,13.2482,13.2538,18900.0
2007-05-03 11:15:00,23.4,23.4,23.39,23.4,24600.0,13.2538,13.2538,13.2482,13.2538,24600.0
2007-05-03 11:20:00,23.4,23.41,23.39,23.4,43500.0,13.2538,13.2595,13.2482,13.2538,43500.0
2007-05-03 11:25:00,23.4,23.42,23.4,23.41,11800.0,13.2538,13.2652,13.2538,13.2595,11800.0
2007-05-03 11:30:00,23.41,23.41,23.39,23.39,208300.0,13.2595,13.2595,13.2482,13.2482,208300.0
2007-05-03 11:35:00,23.4,23.41,23.39,23.41,56000.0,13.2538,13.2595,13.2482,13.2595,56000.0
2007-05-03 11:40:00,23.4,23.41,23.39,23.39,100900.0,13.2538,13.2595,13.2482,13.2482,100900.0
2007-05-03 11:45:00,23.4,23.41,23.39,23.39,53100.0,13.2538,13.2595,13.2482,13.2482,53100.0
2007-05-03 11:50:00,23.39,23.41,23.38,23.4,87900.0,13.2482,13.2595,13.2425,13.2538,87900.0
2007-05-03 11:55:00,23.4,23.41,23.39,23.39,112600.0,13.2538,13.2595,13.2482,13.2482,112600.0
2007-05-03 12:00:00,23.4,23.41,23.39,23.4,344900.0,13.2538,13.2595,13.2482,13.2538,344900.0
2007-05-03 12:05:00,23.39,23.4,23.38,23.38,33800.0,13.2482,13.2538,13.2425,13.2425,33800.0
2007-05-03 12:10:00,23.38,23.41,23.38,23.41,40900.0,13.2425,13.2595,13.2425,13.2595,40900.0
2007-05-03 12:15:00,23.4,23.41,23.4,23.41,12100.0,13.2538,13.2595,13.2538,13.2595,12100.0
2007-05-03 12:20:00,23.4,23.41,23.4,23.4,17900.0,13.2538,13.2595,13.2538,13.2538,17900.0
2007-05-03 12:25:00,23.4,23.41,23.39,23.39,32200.0,13.2538,13.2595,13.2482,13.2482,32200.0
2007-05-03 12:30:00,23.39,23.41,23.38,23.41,42600.0,13.2482,13.2595,13.2425,13.2595,42600.0
2007-05-03 12:35:00,23.41,23.41,23.4,23.4,10400.0,13.2595,13.2595,13.2538,13.2538,10400.0
2007-05-03 12:40:00,23.4,23.42,23.4,23.42,11000.0,13.2538,13.2652,13.2538,13.2652,11000.0
2007-05-03 12:45:00,23.42,23.42,23.38,23.38,48500.0,13.2652,13.2652,13.2425,13.2425,48500.0
2007-05-03 12:50:00,23.39,23.4,23.38,23.39,16700.0,13.2482,13.2538,13.2425,13.2482,16700.0
2007-05-03 12:55:00,23.4,23.4,23.39,23.4,5700.0,13.2538,13.2538,13.2482,13.2538,5700.0
2007-05-03 13:00:00,23.4,23.43,23.39,23.43,73000.0,13.2538,13.2708,13.2482,13.2708,73000.0
2007-05-03 13:05:00,23.43,23.43,23.38,23.38,62800.0,13.2708,13.2708,13.2425,13.2425,62800.0
2007-05-03 13:10:00,23.38,23.4,23.36,23.4,31700.0,13.2425,13.2538,13.2312,13.2538,31700.0
2007-05-03 13:15:00,23.4,23.4,23.39,23.4,9700.0,13.2538,13.2538,13.2482,13.2538,9700.0
2007-05-03 13:20:00,23.39,23.4,23.39,23.39,11300.0,13.2482,13.2538,13.2482,13.2482,11300.0
2007-05-03 13:25:00,23.39,23.4,23.39,23.39,11000.0,13.2482,13.2538,13.2482,13.2482,11000.0
2007-05-03 13:30:00,23.39,23.4,23.39,23.4,9900.0,13.2482,13.2538,13.2482,13.2538,9900.0
2007-05-03 13:35:00,23.4,23.4,23.39,23.39,7100.0,13.2538,13.2538,13.2482,13.2482,7100.0
2007-05-03 13:40:00,23.4,23.4,23.39,23.4,25400.0,13.2538,13.2538,13.2482,13.2538,25400.0
2007-05-03 13:45:00,23.4,23.41,23.4,23.41,12100.0,13.2538,13.2595,13.2538,13.2595,12100.0
2007-05-03 13:50:00,23.41,23.41,23.4,23.4,20200.0,13.2595,13.2595,13.2538,13.2538,20200.0
2007-05-03 13:55:00,23.4,23.41,23.4,23.41,16600.0,13.2538,13.2595,13.2538,13.2595,16600.0
2007-05-03 14:00:00,23.4,23.4,23.39,23.39,15200.0,13.2538,13.2538,13.2482,13.2482,15200.0
2007-05-03 14:05:00,23.39,23.4,23.39,23.4,13300.0,13.2482,13.2538,13.2482,13.2538,13300.0
2007-05-03 14:10:00,23.4,23.41,23.39,23.41,10300.0,13.2538,13.2595,13.2482,13.2595,10300.0
2007-05-03 14:15:00,23.41,23.41,23.4,23.4,11700.0,13.2595,13.2595,13.2538,13.2538,11700.0
2007-05-03 14:20:00,23.4,23.41,23.4,23.41,15800.0,13.2538,13.2595,13.2538,13.2595,15800.0
2007-05-03 14:25:00,23.4,23.4,23.39,23.4,21100.0,13.2538,13.2538,13.2482,13.2538,21100.0
2007-05-03 14:30:00,23.39,23.4,23.39,23.39,5000.0,13.2482,13.2538,13.2482,13.2482,5000.0
2007-05-03 14:35:00,23.39,23.4,23.38,23.39,32300.0,13.2482,13.2538,13.2425,13.2482,32300.0
2007-05-03 14:40:00,23.39,23.4,23.38,23.4,14900.0,13.2482,13.2538,13.2425,13.2538,14900.0
2007-05-03 14:45:00,23.4,23.4,23.39,23.4,18700.0,13.2538,13.2538,13.2482,13.2538,18700.0
2007-05-03 14:50:00,23.4,23.4,23.39,23.4,43400.0,13.2538,13.2538,13.2482,13.2538,43400.0
2007-05-03 14:55:00,23.4,23.4,23.39,23.4,22000.0,13.2538,13.2538,13.2482,13.2538,22000.0
2007-05-03 15:00:00,23.4,23.41,23.39,23.4,93200.0,13.2538,13.2595,13.2482,13.2538,93200.0
2007-05-03 15:05:00,23.4,23.4,23.39,23.4,23200.0,13.2538,13.2538,13.2482,13.2538,23200.0
2007-05-03 15:10:00,23.4,23.4,23.39,23.39,21500.0,13.2538,13.2538,13.2482,13.2482,21500.0
2007-05-03 15:15:00,23.39,23.4,23.39,23.4,7600.0,13.2482,13.2538,13.2482,13.2538,7600.0
2007-05-03 15:20:00,23.4,23.41,23.39,23.41,74500.0,13.2538,13.2595,13.2482,13.2595,74500.0
2007-05-03 15:25:00,23.4,23.41,23.39,23.4,83100.0,13.2538,13.2595,13.2482,13.2538,83100.0
2007-05-03 15:30:00,23.4,23.4,23.39,23.4,36500.0,13.2538,13.2538,13.2482,13.2538,36500.0
2007-05-03 15:35:00,23.39,23.4,23.39,23.4,13200.0,13.2482,13.2538,13.2482,13.2538,13200.0
2007-05-03 15:40:00,23.39,23.4,23.39,23.4,30300.0,13.2482,13.2538,13.2482,13.2538,30300.0
2007-05-03 15:45:00,23.39,23.4,23.39,23.4,211800.0,13.2482,13.2538,13.2482,13.2538,211800.0
2007-05-03 15:50:00,23.4,23.4,23.39,23.4,27200.0,13.2538,13.2538,13.2482,13.2538,27200.0
2007-05-03 15:55:00,23.4,23.4,23.39,23.4,39500.0,13.2538,13.2538,13.2482,13.2538,39500.0
2007-05-04 09:30:00,23.47,23.47,23.38,23.38,34800.0,13.2935,13.2935,13.2425,13.2425,34800.0
2007-05-04 09:35:00,23.41,23.47,23.4,23.44,12000.0,13.2595,13.2935,13.2538,13.2765,12000.0
2007-05-04 09:40:00,23.46,23.47,23.42,23.44,44500.0,13.2878,13.2935,13.2652,13.2765,44500.0
2007-05-04 09:45:00,23.45,23.45,23.4,23.42,65800.0,13.2821,13.2821,13.2538,13.2652,65800.0
2007-05-04 09:50:00,23.44,23.45,23.41,23.43,19200.0,13.2765,13.2821,13.2595,13.2708,19200.0
2007-05-04 09:55:00,23.43,23.45,23.42,23.43,9400.0,13.2708,13.2821,13.2652,13.2708,9400.0
2007-05-04 10:00:00,23.43,23.45,23.41,23.42,79500.0,13.2708,13.2821,13.2595,13.2652,79500.0
2007-05-04 10:05:00,23.42,23.42,23.38,23.38,23700.0,13.2652,13.2652,13.2425,13.2425,23700.0
2007-05-04 10:10:00,23.38,23.4,23.38,23.4,29700.0,13.2425,13.2538,13.2425,13.2538,29700.0
2007-05-04 10:15:00,23.4,23.4,23.38,23.4,43100.0,13.2538,13.2538,13.2425,13.2538,43100.0
2007-05-04 10:20:00,23.4,23.45,23.39,23.44,50100.0,13.2538,13.2821,13.2482,13.2765,50100.0
2007-05-04 10:25:00,23.44,23.45,23.43,23.44,37100.0,13.2765,13.2821,13.2708,13.2765,37100.0
2007-05-04 10:30:00,23.44,23.44,23.42,23.43,24000.0,13.2765,13.2765,13.2652,13.2708,24000.0
2007-05-04 10:35:00,23.42,23.43,23.4,23.41,24000.0,13.2652,13.2708,13.2538,13.2595,24000.0
2007-05-04 10:40:00,23.4,23.41,23.39,23.39,17800.0,13.2538,13.2595,13.2482,13.2482,17800.0
2007-05-04 10:45:00,23.4,23.42,23.4,23.42,40200.0,13.2538,13.2652,13.2538,13.2652,40200.0
2007-05-04 10:50:00,23.42,23.42,23.41,23.42,18400.0,13.2652,13.2652,13.2595,13.2652,18400.0
2007-05-04 10:55:00,23.42,23.43,23.39,23.39,25000.0,13.2652,13.2708,13.2482,13.2482,25000.0
2007-05-04 11:00:00,23.39,23.4,23.39,23.39,30800.0,13.2482,13.2538,13.2482,13.2482,30800.0
2007-05-04 11:05:00,23.39,23.4,23.36,23.36,18600.0,13.2482,13.2538,13.2312,13.2312,18600.0
2007-05-04 11:10:00,23.36,23.37,23.36,23.37,22300.0,13.2312,13.2368,13.2312,13.2368,22300.0
2007-05-04 11:15:00,23.36,23.37,23.36,23.36,4900.0,13.2312,13.2368,13.2312,13.2312,4900.0
2007-05-04 11:20:00,23.36,23.37,23.35,23.36,27700.0,13.2312,13.2368,13.2255,13.2312,27700.0
2007-05-04 11:25:00,23.36,23.4,23.35,23.36,35900.0,13.2312,13.2538,13.2255,13.2312,35900.0
2007-05-04 11:30:00,23.37,23.4,23.36,23.39,37700.0,13.2368,13.2538,13.2312,13.2482,37700.0
2007-05-04 11:35:00,23.39,23.39,23.39,23.39,1600.0,13.2482,13.2482,13.2482,13.2482,1600.0
2007-05-04 11:40:00,23.39,23.4,23.39,23.39,6800.0,13.2482,13.2538,13.2482,13.2482,6800.0
2007-05-04 11:45:00,23.4,23.4,23.39,23.39,17600.0,13.2538,13.2538,13.2482,13.2482,17600.0
2007-05-04 11:50:00,23.39,23.4,23.38,23.38,14300.0,13.2482,13.2538,13.2425,13.2425,14300.0
2007-05-04 11:55:00,23.38,23.41,23.37,23.4,48400.0,13.2425,13.2595,13.2368,13.2538,48400.0
2007-05-04 12:00:00,23.4,23.41,23.39,23.39,124000.0,13.2538,13.2595,13.2482,13.2482,124000.0
2007-05-04 12:05:00,23.39,23.41,23.39,23.4,9500.0,13.2482,13.2595,13.2482,13.2538,9500.0
2007-05-04 12:10:00,23.39,23.4,23.39,23.4,9900.0,13.2482,13.2538,13.2482,13.2538,9900.0
2007-05-04 12:15:00,23.39,23.4,23.38,23.38,22300.0,13.2482,13.2538,13.2425,13.2425,22300.0
2007-05-04 12:20:00,23.37,23.37,23.35,23.35,18600.0,13.2368,13.2368,13.2255,13.2255,18600.0
2007-05-04 12:25:00,23.35,23.35,23.33,23.33,18500.0,13.2255,13.2255,13.2142,13.2142,18500.0
2007-05-04 12:30:00,23.33,23.35,23.33,23.35,17100.0,13.2142,13.2255,13.2142,13.2255,17100.0
2007-05-04 12:35:00,23.35,23.36,23.34,23.34,11500.0,13.2255,13.2312,13.2198,13.2198,11500.0
2007-05-04 12:40:00,23.35,23.36,23.35,23.36,27100.0,13.2255,13.2312,13.2255,13.2312,27100.0
2007-05-04 12:45:00,23.35,23.36,23.35,23.35,5000.0,13.2255,13.2312,13.2255,13.2255,5000.0
2007-05-04 12:50:00,23.35,23.38,23.35,23.37,14900.0,13.2255,13.2425,13.2255,13.2368,14900.0
2007-05-04 12:55:00,23.37,23.39,23.37,23.39,22700.0,13.2368,13.2482,13.2368,13.2482,22700.0
2007-05-04 13:00:00,23.39,23.4,23.38,23.38,29100.0,13.2482,13.2538,13.2425,13.2425,29100.0
2007-05-04 13:05:00,23.38,23.38,23.35,23.35,14600.0,13.2425,13.2425,13.2255,13.2255,14600.0
2007-05-04 13:10:00,23.35,23.39,23.35,23.38,26300.0,13.2255,13.2482,13.2255,13.2425,26300.0
2007-05-04 13:15:00,23.39,23.4,23.39,23.4,18000.0,13.2482,13.2538,13.2482,13.2538,18000.0
2007-05-04 13:20:00,23.4,23.41,23.39,23.41,20000.0,13.2538,13.2595,13.2482,13.2595,20000.0
2007-05-04 13:25:00,23.41,23.41,23.38,23.38,31400.0,13.2595,13.2595,13.2425,13.2425,31400.0
2007-05-04 13:30:00,23.37,23.39,23.35,23.38,24200.0,13.2368,13.2482,13.2255,13.2425,24200.0
2007-05-04 13:35:00,23.38,23.4,23.38,23.38,9700.0,13.2425,13.2538,13.2425,13.2425,9700.0
2007-05-04 13:40:00,23.38,23.41,23.38,23.41,7600.0,13.2425,13.2595,13.2425,13.2595,7600.0
2007-05-04 13:45:00,23.41,23.41,23.39,23.39,6400.0,13.2595,13.2595,13.2482,13.2482,6400.0
2007-05-04 13:50:00,23.39,23.4,23.39,23.39,21500.0,13.2482,13.2538,13.2482,13.2482,21500.0
2007-05-04 13:55:00,23.39,23.39,23.36,23.39,52700.0,13.2482,13.2482,13.2312,13.2482,52700.0
2007-05-04 14:00:00,23.39,23.4,23.37,23.38,27600.0,13.2482,13.2538,13.2368,13.2425,27600.0
2007-05-04 14:05:00,23.37,23.38,23.37,23.37,7600.0,13.2368,13.2425,13.2368,13.2368,7600.0
2007-05-04 14:10:00,23.37,23.39,23.37,23.39,9900.0,13.2368,13.2482,13.2368,13.2482,9900.0
2007-05-04 14:15:00,23.39,23.43,23.39,23.41,39800.0,13.2482,13.2708,13.2482,13.2595,39800.0
2007-05-04 14:20:00,23.42,23.42,23.41,23.41,13200.0,13.2652,13.2652,13.2595,13.2595,13200.0
2007-05-04 14:25:00,23.42,23.42,23.4,23.4,28600.0,13.2652,13.2652,13.2538,13.2538,28600.0
2007-05-04 14:30:00,23.41,23.41,23.39,23.4,24300.0,13.2595,13.2595,13.2482,13.2538,24300.0
2007-05-04 14:35:00,23.41,23.41,23.39,23.39,20100.0,13.2595,13.2595,13.2482,13.2482,20100.0
2007-05-04 14:40:00,23.39,23.4,23.39,23.4,18800.0,13.2482,13.2538,13.2482,13.2538,18800.0
2007-05-04 14:45:00,23.4,23.41,23.39,23.4,17000.0,13.2538,13.2595,13.2482,13.2538,17000.0
2007-05-04 14:50:00,23.4,23.41,23.4,23.4,35600.0,13.2538,13.2595,13.2538,13.2538,35600.0
2007-05-04 14:55:00,23.41,23.42,23.4,23.42,58100.0,13.2595,13.2652,13.2538,13.2652,58100.0
2007-05-04 15:00:00,23.42,23.42,23.41,23.41,13600.0,13.2652,13.2652,13.2595,13.2595,13600.0
2007-05-04 15:05:00,23.42,23.42,23.4,23.41,18200.0,13.2652,13.2652,13.2538,13.2595,18200.0
2007-05-04 15:10:00,23.41,23.42,23.4,23.42,15900.0,13.2595,13.2652,13.2538,13.2652,15900.0
2007-05-04 15:15:00,23.42,23.42,23.41,23.41,41900.0,13.2652,13.2652,13.2595,13.2595,41900.0
2007-05-04 15:20:00,23.42,23.42,23.41,23.42,11800.0,13.2652,13.2652,13.2595,13.2652,11800.0
2007-05-04 15:25:00,23.42,23.44,23.41,23.43,37100.0,13.2652,13.2765,13.2595,13.2708,37100.0
2007-05-04 15:30:00,23.43,23.44,23.42,23.43,74100.0,13.2708,13.2765,13.2652,13.2708,74100.0
2007-05-04 15:35:00,23.43,23.44,23.39,23.42,118700.0,13.2708,13.2765,13.2482,13.2652,118700.0
2007-05-04 15:40:00,23.43,23.43,23.42,23.42,44200.0,13.2708,13.2708,13.2652,13.2652,44200.0
2007-05-04 15:45:00,23.41,23.42,23.37,23.41,86500.0,13.2595,13.2652,13.2368,13.2595,86500.0
2007-05-04 15:50:00,23.42,23.43,23.41,23.42,40600.0,13.2652,13.2708,13.2595,13.2652,40600.0
2007-05-04 15:55:00,23.41,23.43,23.4,23.42,114500.0,13.2595,13.2708,13.2538,13.2652,114500.0
2007-05-07 09:30:00,23.44,23.47,23.44,23.45,51600.0,13.2765,13.2935,13.2765,13.2821,51600.0
2007-05-07 09:35:00,23.46,23.47,23.45,23.46,27700.0,13.2878,13.2935,13.2821,13.2878,27700.0
2007-05-07 09:40:00,23.47,23.47,23.46,23.47,12200.0,13.2935,13.2935,13.2878,13.2935,12200.0
2007-05-07 09:45:00,23.47,23.47,23.43,23.44,19700.0,13.2935,13.2935,13.2708,13.2765,19700.0
2007-05-07 09:50:00,23.43,23.45,23.43,23.45,12200.0,13.2708,13.2821,13.2708,13.2821,12200.0
2007-05-07 09:55:00,23.44,23.45,23.42,23.42,13200.0,13.2765,13.2821,13.2652,13.2652,13200.0
2007-05-07 10:00:00,23.42,23.48,23.4,23.48,123900.0,13.2652,13.2991,13.2538,13.2991,123900.0
2007-05-07 10:05:00,23.49,23.54,23.4,23.4,239300.0,13.3048,13.3331,13.2538,13.2538,239300.0
2007-05-07 10:10:00,23.4,23.41,23.33,23.33,140500.0,13.2538,13.2595,13.2142,13.2142,140500.0
2007-05-07 10:15:00,23.33,23.41,23.32,23.4,22100.0,13.2142,13.2595,13.2085,13.2538,22100.0
2007-05-07 10:20:00,23.39,23.44,23.39,23.44,17000.0,13.2482,13.2765,13.2482,13.2765,17000.0
2007-05-07 10:25:00,23.43,23.49,23.39,23.4,67000.0,13.2708,13.3048,13.2482,13.2538,67000.0
2007-05-07 10:30:00,23.4,23.43,23.39,23.4,17500.0,13.2538,13.2708,13.2482,13.2538,17500.0
2007-05-07 10:35:00,23.4,23.44,23.4,23.43,11000.0,13.2538,13.2765,13.2538,13.2708,11000.0
2007-05-07 10:40:00,23.43,23.45,23.43,23.44,18900.0,13.2708,13.2821,13.2708,13.2765,18900.0
2007-05-07 10:45:00,23.45,23.45,23.4,23.4,15700.0,13.2821,13.2821,13.2538,13.2538,15700.0
2007-05-07 10:50:00,23.41,23.47,23.41,23.47,51000.0,13.2595,13.2935,13.2595,13.2935,51000.0
2007-05-07 10:55:00,23.42,23.45,23.42,23.44,28900.0,13.2652,13.2821,13.2652,13.2765,28900.0
2007-05-07 11:00:00,23.45,23.48,23.43,23.48,27500.0,13.2821,13.2991,13.2708,13.2991,27500.0
2007-05-07 11:05:00,23.48,23.48,23.47,23.48,9400.0,13.2991,13.2991,13.2935,13.2991,9400.0
2007-05-07 11:10:00,23.48,23.48,23.47,23.47,25600.0,13.2991,13.2991,13.2935,13.2935,25600.0
2007-05-07 11:15:00,23.47,23.5,23.47,23.5,30800.0,13.2935,13.3105,13.2935,13.3105,30800.0
2007-05-07 11:20:00,23.5,23.5,23.47,23.47,7000.0,13.3105,13.3105,13.2935,13.2935,7000.0
2007-05-07 11:25:00,23.47,23.48,23.46,23.47,22500.0,13.2935,13.2991,13.2878,13.2935,22500.0
2007-05-07 11:30:00,23.47,23.48,23.45,23.46,75100.0,13.2935,13.2991,13.2821,13.2878,75100.0
2007-05-07 11:35:00,23.46,23.46,23.4,23.42,88700.0,13.2878,13.2878,13.2538,13.2652,88700.0
2007-05-07 11:40:00,23.43,23.43,23.39,23.39,16700.0,13.2708,13.2708,13.2482,13.2482,16700.0
2007-05-07 11:45:00,23.39,23.42,23.39,23.42,32600.0,13.2482,13.2652,13.2482,13.2652,32600.0
2007-05-07 11:50:00,23.42,23.45,23.42,23.43,29100.0,13.2652,13.2821,13.2652,13.2708,29100.0
2007-05-07 11:55:00,23.43,23.43,23.4,23.4,26400.0,13.2708,13.2708,13.2538,13.2538,26400.0
2007-05-07 12:00:00,23.41,23.44,23.39,23.43,21900.0,13.2595,13.2765,13.2482,13.2708,21900.0
2007-05-07 12:05:00,23.43,23.44,23.43,23.44,10600.0,13.2708,13.2765,13.2708,13.2765,10600.0
2007-05-07 12:10:00,23.44,23.45,23.42,23.45,34600.0,13.2765,13.2821,13.2652,13.2821,34600.0
2007-05-07 12:15:00,23.44,23.45,23.43,23.43,13100.0,13.2765,13.2821,13.2708,13.2708,13100.0
2007-05-07 12:20:00,23.43,23.44,23.42,23.44,17100.0,13.2708,13.2765,13.2652,13.2765,17100.0
2007-05-07 12:25:00,23.44,23.46,23.44,23.45,22100.0,13.2765,13.2878,13.2765,13.2821,22100.0
2007-05-07 12:30:00,23.45,23.46,23.44,23.45,16200.0,13.2821,13.2878,13.2765,13.2821,16200.0
2007-05-07 12:35:00,23.45,23.47,23.45,23.46,13600.0,13.2821,13.2935,13.2821,13.2878,13600.0
2007-05-07 12:40:00,23.45,23.46,23.44,23.45,21100.0,13.2821,13.2878,13.2765,13.2821,21100.0
2007-05-07 12:45:00,23.45,23.45,23.42,23.42,29300.0,13.2821,13.2821,13.2652,13.2652,29300.0
2007-05-07 12:50:00,23.42,23.42,23.39,23.41,27000.0,13.2652,13.2652,13.2482,13.2595,27000.0
2007-05-07 12:55:00,23.41,23.44,23.41,23.44,7900.0,13.2595,13.2765,13.2595,13.2765,7900.0
2007-05-07 13:00:00,23.44,23.44,23.43,23.44,3900.0,13.2765,13.2765,13.2708,13.2765,3900.0
2007-05-07 13:05:00,23.44,23.44,23.42,23.42,18600.0,13.2765,13.2765,13.2652,13.2652,18600.0
2007-05-07 13:10:00,23.43,23.45,23.43,23.44,19900.0,13.2708,13.2821,13.2708,13.2765,19900.0
2007-05-07 13:15:00,23.44,23.45,23.44,23.44,4500.0,13.2765,13.2821,13.2765,13.2765,4500.0
2007-05-07 13:20:00,23.45,23.45,23.44,23.44,12600.0,13.2821,13.2821,13.2765,13.2765,12600.0
2007-05-07 13:25:00,23.44,23.45,23.44,23.45,10400.0,13.2765,13.2821,13.2765,13.2821,10400.0
2007-05-07 13:30:00,23.44,23.46,23.44,23.46,7300.0,13.2765,13.2878,13.2765,13.2878,7300.0
2007-05-07 13:35:00,23.45,23.47,23.45,23.47,28400.0,13.2821,13.2935,13.2821,13.2935,28400.0
2007-05-07 13:40:00,23.47,23.47,23.45,23.47,15400.0,13.2935,13.2935,13.2821,13.2935,15400.0
2007-05-07 13:45:00,23.46,23.46,23.45,23.45,105000.0,13.2878,13.2878,13.2821,13.2821,105000.0
2007-05-07 13:50:00,23.45,23.45,23.4,23.44,114800.0,13.2821,13.2821,13.2538,13.2765,114800.0
2007-05-07 13:55:00,23.44,23.45,23.44,23.45,8200.0,13.2765,13.2821,13.2765,13.2821,8200.0
2007-05-07 14:00:00,23.44,23.45,23.44,23.45,241100.0,13.2765,13.2821,13.2765,13.2821,241100.0
2007-05-07 14:05:00,23.44,23.45,23.42,23.43,18100.0,13.2765,13.2821,13.2652,13.2708,18100.0
2007-05-07 14:10:00,23.44,23.44,23.43,23.43,2400.0,13.2765,13.2765,13.2708,13.2708,2400.0
2007-05-07 14:15:00,23.43,23.44,23.41,23.42,11200.0,13.2708,13.2765,13.2595,13.2652,11200.0
2007-05-07 14:20:00,23.43,23.44,23.42,23.43,2200.0,13.2708,13.2765,13.2652,13.2708,2200.0
2007-05-07 14:25:00,23.43,23.43,23.42,23.42,5400.0,13.2708,13.2708,13.2652,13.2652,5400.0
2007-05-07 14:30:00,23.43,23.43,23.42,23.43,12300.0,13.2708,13.2708,13.2652,13.2708,12300.0
2007-05-07 14:35:00,23.43,23.44,23.42,23.43,13600.0,13.2708,13.2765,13.2652,13.2708,13600.0
2007-05-07 14:40:00,23.43,23.44,23.42,23.44,19900.0,13.2708,13.2765,13.2652,13.2765,19900.0
2007-05-07 14:45:00,23.43,23.44,23.42,23.42,4600.0,13.2708,13.2765,13.2652,13.2652,4600.0
2007-05-07 14:50:00,23.42,23.44,23.42,23.44,13100.0,13.2652,13.2765,13.2652,13.2765,13100.0
2007-05-07 14:55:00,23.44,23.44,23.43,23.43,5300.0,13.2765,13.2765,13.2708,13.2708,5300.0
2007-05-07 15:00:00,23.43,23.44,23.42,23.43,33800.0,13.2708,13.2765,13.2652,13.2708,33800.0
2007-05-07 15:05:00,23.43,23.43,23.41,23.41,15100.0,13.2708,13.2708,13.2595,13.2595,15100.0
2007-05-07 15:10:00,23.41,23.42,23.41,23.41,11500.0,13.2595,13.2652,13.2595,13.2595,11500.0
2007-05-07 15:15:00,23.41,23.43,23.41,23.42,17300.0,13.2595,13.2708,13.2595,13.2652,17300.0
2007-05-07 15:20:00,23.42,23.43,23.42,23.43,14100.0,13.2652,13.2708,13.2652,13.2708,14100.0
2007-05-07 15:25:00,23.42,23.43,23.42,23.43,8700.0,13.2652,13.2708,13.2652,13.2708,8700.0
2007-05-07 15:30:00,23.43,23.43,23.42,23.42,14500.0,13.2708,13.2708,13.2652,13.2652,14500.0
2007-05-07 15:35:00,23.43,23.43,23.42,23.43,18700.0,13.2708,13.2708,13.2652,13.2708,18700.0
2007-05-07 15:40:00,23.43,23.44,23.42,23.43,72500.0,13.2708,13.2765,13.2652,13.2708,72500.0
2007-05-07 15:45:00,23.43,23.45,23.43,23.44,85300.0,13.2708,13.2821,13.2708,13.2765,85300.0
2007-05-07 15:50:00,23.45,23.45,23.42,23.43,67800.0,13.2821,13.2821,13.2652,13.2708,67800.0
2007-05-07 15:55:00,23.43,23.45,23.41,23.43,89400.0,13.2708,13.2821,13.2595,13.2708,89400.0
2007-05-08 09:30:00,23.36,23.41,23.35,23.4,24400.0,13.2312,13.2595,13.2255,13.2538,24400.0
2007-05-08 09:35:00,23.4,23.41,23.35,23.4,13500.0,13.2538,13.2595,13.2255,13.2538,13500.0
2007-05-08 09:40:00,23.39,23.42,23.35,23.38,20700.0,13.2482,13.2652,13.2255,13.2425,20700.0
2007-05-08 09:45:00,23.37,23.38,23.36,23.37,517600.0,13.2368,13.2425,13.2312,13.2368,517600.0
2007-05-08 09:50:00,23.37,23.38,23.35,23.38,9800.0,13.2368,13.2425,13.2255,13.2425,9800.0
2007-05-08 09:55:00,23.38,23.39,23.37,23.38,12300.0,13.2425,13.2482,13.2368,13.2425,12300.0
2007-05-08 10:00:00,23.38,23.42,23.38,23.41,423000.0,13.2425,13.2652,13.2425,13.2595,423000.0
2007-05-08 10:05:00,23.42,23.42,23.4,23.42,81400.0,13.2652,13.2652,13.2538,13.2652,81400.0
2007-05-08 10:10:00,23.42,23.44,23.41,23.44,27900.0,13.2652,13.2765,13.2595,13.2765,27900.0
2007-05-08 10:15:00,23.43,23.44,23.41,23.42,194800.0,13.2708,13.2765,13.2595,13.2652,194800.0
2007-05-08 10:20:00,23.41,23.42,23.41,23.42,11100.0,13.2595,13.2652,13.2595,13.2652,11100.0
2007-05-08 10:25:00,23.42,23.44,23.41,23.44,51400.0,13.2652,13.2765,13.2595,13.2765,51400.0
2007-05-08 10:30:00,23.43,23.44,23.4,23.41,75300.0,13.2708,13.2765,13.2538,13.2595,75300.0
2007-05-08 10:35:00,23.4,23.42,23.39,23.4,156400.0,13.2538,13.2652,13.2482,13.2538,156400.0
2007-05-08 10:40:00,23.4,23.41,23.38,23.4,49500.0,13.2538,13.2595,13.2425,13.2538,49500.0
2007-05-08 10:45:00,23.4,23.41,23.39,23.4,6100.0,13.2538,13.2595,13.2482,13.2538,6100.0
2007-05-08 10:50:00,23.4,23.41,23.4,23.41,54600.0,13.2538,13.2595,13.2538,13.2595,54600.0
2007-05-08 10:55:00,23.41,23.41,23.4,23.4,11800.0,13.2595,13.2595,13.2538,13.2538,11800.0
2007-05-08 11:00:00,23.4,23.41,23.39,23.39,15100.0,13.2538,13.2595,13.2482,13.2482,15100.0
2007-05-08 11:05:00,23.39,23.4,23.39,23.39,10500.0,13.2482,13.2538,13.2482,13.2482,10500.0
2007-05-08 11:10:00,23.4,23.41,23.39,23.41,25900.0,13.2538,13.2595,13.2482,13.2595,25900.0
2007-05-08 11:15:00,23.41,23.42,23.41,23.41,38500.0,13.2595,13.2652,13.2595,13.2595,38500.0
2007-05-08 11:20:00,23.41,23.42,23.41,23.42,36000.0,13.2595,13.2652,13.2595,13.2652,36000.0
2007-05-08 11:25:00,23.42,23.43,23.41,23.42,38200.0,13.2652,13.2708,13.2595,13.2652,38200.0
2007-05-08 11:30:00,23.43,23.43,23.38,23.4,91500.0,13.2708,13.2708,13.2425,13.2538,91500.0
2007-05-08 11:35:00,23.41,23.41,23.4,23.4,2500.0,13.2595,13.2595,13.2538,13.2538,2500.0
2007-05-08 11:40:00,23.41,23.42,23.39,23.42,55400.0,13.2595,13.2652,13.2482,13.2652,55400.0
2007-05-08 11:45:00,23.42,23.42,23.41,23.41,5000.0,13.2652,13.2652,13.2595,13.2595,5000.0
2007-05-08 11:50:00,23.42,23.42,23.39,23.39,7400.0,13.2652,13.2652,13.2482,13.2482,7400.0
2007-05-08 11:55:00,23.4,23.42,23.39,23.41,20000.0,13.2538,13.2652,13.2482,13.2595,20000.0
2007-05-08 12:00:00,23.41,23.41,23.4,23.4,13200.0,13.2595,13.2595,13.2538,13.2538,13200.0
2007-05-08 12:05:00,23.4,23.41,23.4,23.4,5900.0,13.2538,13.2595,13.2538,13.2538,5900.0
2007-05-08 12:10:00,23.41,23.41,23.4,23.41,4200.0,13.2595,13.2595,13.2538,13.2595,4200.0
2007-05-08 12:15:00,23.4,23.41,23.4,23.41,4000.0,13.2538,13.2595,13.2538,13.2595,4000.0
2007-05-08 12:20:00,23.4,23.4,23.38,23.38,14600.0,13.2538,13.2538,13.2425,13.2425,14600.0
2007-05-08 12:25:00,23.38,23.39,23.34,23.34,35100.0,13.2425,13.2482,13.2198,13.2198,35100.0
2007-05-08 12:30:00,23.34,23.35,23.32,23.35,33800.0,13.2198,13.2255,13.2085,13.2255,33800.0
2007-05-08 12:35:00,23.34,23.36,23.34,23.35,4700.0,13.2198,13.2312,13.2198,13.2255,4700.0
2007-05-08 12:40:00,23.36,23.38,23.36,23.37,16100.0,13.2312,13.2425,13.2312,13.2368,16100.0
2007-05-08 12:45:00,23.37,23.4,23.37,23.4,11200.0,13.2368,13.2538,13.2368,13.2538,11200.0
2007-05-08 12:50:00,23.4,23.42,23.4,23.41,34300.0,13.2538,13.2652,13.2538,13.2595,34300.0
2007-05-08 12:55:00,23.41,23.42,23.41,23.42,11900.0,13.2595,13.2652,13.2595,13.2652,11900.0
2007-05-08 13:00:00,23.42,23.42,23.41,23.41,10000.0,13.2652,13.2652,13.2595,13.2595,10000.0
2007-05-08 13:05:00,23.41,23.41,23.4,23.4,6200.0,13.2595,13.2595,13.2538,13.2538,6200.0
2007-05-08 13:10:00,23.41,23.41,23.4,23.4,5000.0,13.2595,13.2595,13.2538,13.2538,5000.0
2007-05-08 13:15:00,23.4,23.41,23.39,23.4,8500.0,13.2538,13.2595,13.2482,13.2538,8500.0
2007-05-08 13:20:00,23.4,23.4,23.39,23.39,2800.0,13.2538,13.2538,13.2482,13.2482,2800.0
2007-05-08 13:25:00,23.4,23.4,23.39,23.39,8700.0,13.2538,13.2538,13.2482,13.2482,8700.0
2007-05-08 13:30:00,23.4,23.4,23.39,23.4,17400.0,13.2538,13.2538,13.2482,13.2538,17400.0
2007-05-08 13:35:00,23.4,23.4,23.4,23.4,11100.0,13.2538,13.2538,13.2538,13.2538,11100.0
2007-05-08 13:40:00,23.4,23.4,23.39,23.39,2300.0,13.2538,13.2538,13.2482,13.2482,2300.0
2007-05-08 13:45:00,23.4,23.4,23.39,23.4,12100.0,13.2538,13.2538,13.2482,13.2538,12100.0
2007-05-08 13:50:00,23.4,23.4,23.39,23.39,1800.0,13.2538,13.2538,13.2482,13.2482,1800.0
2007-05-08 13:55:00,23.4,23.4,23.39,23.4,2100.0,13.2538,13.2538,13.2482,13.2538,2100.0
2007-05-08 14:00:00,23.39,23.4,23.39,23.39,3300.0,13.2482,13.2538,13.2482,13.2482,3300.0
2007-05-08 14:05:00,23.39,23.4,23.38,23.4,22400.0,13.2482,13.2538,13.2425,13.2538,22400.0
2007-05-08 14:10:00,23.4,23.4,23.39,23.4,17800.0,13.2538,13.2538,13.2482,13.2538,17800.0
2007-05-08 14:15:00,23.4,23.41,23.39,23.4,14100.0,13.2538,13.2595,13.2482,13.2538,14100.0
2007-05-08 14:20:00,23.41,23.41,23.39,23.39,16000.0,13.2595,13.2595,13.2482,13.2482,16000.0
2007-05-08 14:25:00,23.4,23.4,23.39,23.39,8400.0,13.2538,13.2538,13.2482,13.2482,8400.0
2007-05-08 14:30:00,23.39,23.4,23.36,23.37,31900.0,13.2482,13.2538,13.2312,13.2368,31900.0
2007-05-08 14:35:00,23.37,23.38,23.36,23.36,10000.0,13.2368,13.2425,13.2312,13.2312,10000.0
2007-05-08 14:40:00,23.37,23.38,23.36,23.38,8900.0,13.2368,13.2425,13.2312,13.2425,8900.0
2007-05-08 14:45:00,23.38,23.39,23.37,23.38,3200.0,13.2425,13.2482,13.2368,13.2425,3200.0
2007-05-08 14:50:00,23.38,23.4,23.37,23.4,12600.0,13.2425,13.2538,13.2368,13.2538,12600.0
2007-05-08 14:55:00,23.4,23.4,23.39,23.39,4100.0,13.2538,13.2538,13.2482,13.2482,4100.0
2007-05-08 15:00:00,23.39,23.4,23.38,23.4,12900.0,13.2482,13.2538,13.2425,13.2538,12900.0
2007-05-08 15:05:00,23.39,23.4,23.38,23.39,15000.0,13.2482,13.2538,13.2425,13.2482,15000.0
2007-05-08 15:10:00,23.39,23.4,23.38,23.39,11400.0,13.2482,13.2538,13.2425,13.2482,11400.0
2007-05-08 15:15:00,23.39,23.4,23.39,23.39,11900.0,13.2482,13.2538,13.2482,13.2482,11900.0
2007-05-08 15:20:00,23.4,23.4,23.39,23.4,4700.0,13.2538,13.2538,13.2482,13.2538,4700.0
2007-05-08 15:25:00,23.4,23.43,23.39,23.43,45100.0,13.2538,13.2708,13.2482,13.2708,45100.0
2007-05-08 15:30:00,23.42,23.42,23.4,23.4,58100.0,13.2652,13.2652,13.2538,13.2538,58100.0
2007-05-08 15:35:00,23.4,23.41,23.39,23.39,20900.0,13.2538,13.2595,13.2482,13.2482,20900.0
2007-05-08 15:40:00,23.4,23.42,23.39,23.41,23500.0,13.2538,13.2652,13.2482,13.2595,23500.0
2007-05-08 15:45:00,23.41,23.42,23.39,23.4,101900.0,13.2595,13.2652,13.2482,13.2538,101900.0
2007-05-08 15:50:00,23.4,23.4,23.39,23.39,25900.0,13.2538,13.2538,13.2482,13.2482,25900.0
2007-05-08 15:55:00,23.4,23.4,23.39,23.4,64200.0,13.2538,13.2538,13.2482,13.2538,64200.0
2007-05-09 09:30:00,23.4,23.4,23.39,23.4,41200.0,13.2538,13.2538,13.2482,13.2538,41200.0
2007-05-09 09:35:00,23.4,23.42,23.39,23.42,33000.0,13.2538,13.2652,13.2482,13.2652,33000.0
2007-05-09 09:40:00,23.41,23.43,23.41,23.41,8100.0,13.2595,13.2708,13.2595,13.2595,8100.0
2007-05-09 09:45:00,23.41,23.42,23.41,23.41,104200.0,13.2595,13.2652,13.2595,13.2595,104200.0
2007-05-09 09:50:00,23.41,23.42,23.41,23.42,9500.0,13.2595,13.2652,13.2595,13.2652,9500.0
2007-05-09 09:55:00,23.41,23.42,23.38,23.38,20500.0,13.2595,13.2652,13.2425,13.2425,20500.0
2007-05-09 10:00:00,23.39,23.41,23.38,23.4,64200.0,13.2482,13.2595,13.2425,13.2538,64200.0
2007-05-09 10:05:00,23.41,23.43,23.4,23.43,26200.0,13.2595,13.2708,13.2538,13.2708,26200.0
2007-05-09 10:10:00,23.43,23.43,23.39,23.4,50100.0,13.2708,13.2708,13.2482,13.2538,50100.0
2007-05-09 10:15:00,23.4,23.4,23.39,23.4,44800.0,13.2538,13.2538,13.2482,13.2538,44800.0
2007-05-09 10:20:00,23.4,23.41,23.39,23.41,32600.0,13.2538,13.2595,13.2482,13.2595,32600.0
2007-05-09 10:25:00,23.41,23.42,23.4,23.41,24600.0,13.2595,13.2652,13.2538,13.2595,24600.0
2007-05-09 10:30:00,23.42,23.42,23.39,23.39,45600.0,13.2652,13.2652,13.2482,13.2482,45600.0
2007-05-09 10:35:00,23.39,23.4,23.39,23.4,74700.0,13.2482,13.2538,13.2482,13.2538,74700.0
2007-05-09 10:40:00,23.4,23.4,23.39,23.4,11200.0,13.2538,13.2538,13.2482,13.2538,11200.0
2007-05-09 10:45:00,23.4,23.41,23.39,23.41,32600.0,13.2538,13.2595,13.2482,13.2595,32600.0
2007-05-09 10:50:00,23.41,23.41,23.4,23.4,10700.0,13.2595,13.2595,13.2538,13.2538,10700.0
2007-05-09 10:55:00,23.4,23.41,23.39,23.39,77500.0,13.2538,13.2595,13.2482,13.2482,77500.0
2007-05-09 11:00:00,23.4,23.41,23.39,23.41,41700.0,13.2538,13.2595,13.2482,13.2595,41700.0
2007-05-09 11:05:00,23.4,23.42,23.4,23.4,133400.0,13.2538,13.2652,13.2538,13.2538,133400.0
2007-05-09 11:10:00,23.4,23.41,23.39,23.41,96500.0,13.2538,13.2595,13.2482,13.2595,96500.0
2007-05-09 11:15:00,23.41,23.41,23.4,23.41,10000.0,13.2595,13.2595,13.2538,13.2595,10000.0
2007-05-09 11:20:00,23.41,23.41,23.4,23.41,27300.0,13.2595,13.2595,13.2538,13.2595,27300.0
2007-05-09 11:25:00,23.42,23.42,23.41,23.42,24000.0,13.2652,13.2652,13.2595,13.2652,24000.0
2007-05-09 11:30:00,23.42,23.43,23.41,23.42,34100.0,13.2652,13.2708,13.2595,13.2652,34100.0
2007-05-09 11:35:00,23.41,23.42,23.39,23.39,45400.0,13.2595,13.2652,13.2482,13.2482,45400.0
2007-05-09 11:40:00,23.4,23.42,23.39,23.41,67800.0,13.2538,13.2652,13.2482,13.2595,67800.0
2007-05-09 11:45:00,23.42,23.42,23.41,23.42,91900.0,13.2652,13.2652,13.2595,13.2652,91900.0
2007-05-09 11:50:00,23.41,23.42,23.41,23.42,38600.0,13.2595,13.2652,13.2595,13.2652,38600.0
2007-05-09 11:55:00,23.41,23.42,23.4,23.41,26900.0,13.2595,13.2652,13.2538,13.2595,26900.0
2007-05-09 12:00:00,23.41,23.42,23.4,23.42,44000.0,13.2595,13.2652,13.2538,13.2652,44000.0
2007-05-09 12:05:00,23.42,23.42,23.4,23.41,78300.0,13.2652,13.2652,13.2538,13.2595,78300.0
2007-05-09 12:10:00,23.4,23.41,23.37,23.4,129300.0,13.2538,13.2595,13.2368,13.2538,129300.0
2007-05-09 12:15:00,23.4,23.41,23.39,23.41,50400.0,13.2538,13.2595,13.2482,13.2595,50400.0
2007-05-09 12:20:00,23.41,23.41,23.4,23.4,6600.0,13.2595,13.2595,13.2538,13.2538,6600.0
2007-05-09 12:25:00,23.41,23.42,23.4,23.41,101500.0,13.2595,13.2652,13.2538,13.2595,101500.0
2007-05-09 12:30:00,23.41,23.42,23.39,23.42,138100.0,13.2595,13.2652,13.2482,13.2652,138100.0
2007-05-09 12:35:00,23.43,23.44,23.43,23.43,52100.0,13.2708,13.2765,13.2708,13.2708,52100.0
2007-05-09 12:40:00,23.44,23.45,23.41,23.42,169300.0,13.2765,13.2821,13.2595,13.2652,169300.0
2007-05-09 12:45:00,23.42,23.42,23.41,23.42,35800.0,13.2652,13.2652,13.2595,13.2652,35800.0
2007-05-09 12:50:00,23.42,23.43,23.41,23.42,77000.0,13.2652,13.2708,13.2595,13.2652,77000.0
2007-05-09 12:55:00,23.42,23.43,23.41,23.42,105600.0,13.2652,13.2708,13.2595,13.2652,105600.0
2007-05-09 13:00:00,23.42,23.42,23.4,23.41,288000.0,13.2652,13.2652,13.2538,13.2595,288000.0
2007-05-09 13:05:00,23.41,23.42,23.4,23.42,105800.0,13.2595,13.2652,13.2538,13.2652,105800.0
2007-05-09 13:10:00,23.42,23.43,23.42,23.42,18400.0,13.2652,13.2708,13.2652,13.2652,18400.0
2007-05-09 13:15:00,23.42,23.43,23.42,23.42,5500.0,13.2652,13.2708,13.2652,13.2652,5500.0
2007-05-09 13:20:00,23.43,23.44,23.42,23.44,24000.0,13.2708,13.2765,13.2652,13.2765,24000.0
2007-05-09 13:25:00,23.44,23.45,23.44,23.44,15900.0,13.2765,13.2821,13.2765,13.2765,15900.0
2007-05-09 13:30:00,23.44,23.45,23.43,23.44,11200.0,13.2765,13.2821,13.2708,13.2765,11200.0
2007-05-09 13:35:00,23.43,23.44,23.42,23.43,29000.0,13.2708,13.2765,13.2652,13.2708,29000.0
2007-05-09 13:40:00,23.43,23.44,23.43,23.43,7800.0,13.2708,13.2765,13.2708,13.2708,7800.0
2007-05-09 13:45:00,23.43,23.44,23.43,23.44,16200.0,13.2708,13.2765,13.2708,13.2765,16200.0
2007-05-09 13:50:00,23.44,23.44,23.43,23.43,8900.0,13.2765,13.2765,13.2708,13.2708,8900.0
2007-05-09 13:55:00,23.43,23.44,23.43,23.44,6800.0,13.2708,13.2765,13.2708,13.2765,6800.0
2007-05-09 14:00:00,23.44,23.44,23.43,23.44,18000.0,13.2765,13.2765,13.2708,13.2765,18000.0
2007-05-09 14:05:00,23.44,23.45,23.43,23.44,23500.0,13.2765,13.2821,13.2708,13.2765,23500.0
2007-05-09 14:10:00,23.44,23.45,23.44,23.45,46300.0,13.2765,13.2821,13.2765,13.2821,46300.0
2007-05-09 14:15:00,23.44,23.44,23.3,23.42,161300.0,13.2765,13.2765,13.1972,13.2652,161300.0
2007-05-09 14:20:00,23.42,23.47,23.36,23.39,228100.0,13.2652,13.2935,13.2312,13.2482,228100.0
2007-05-09 14:25:00,23.4,23.42,23.4,23.42,146700.0,13.2538,13.2652,13.2538,13.2652,146700.0
2007-05-09 14:30:00,23.42,23.43,23.41,23.43,65200.0,13.2652,13.2708,13.2595,13.2708,65200.0
2007-05-09 14:35:00,23.42,23.44,23.42,23.43,48600.0,13.2652,13.2765,13.2652,13.2708,48600.0
2007-05-09 14:40:00,23.43,23.45,23.43,23.45,65600.0,13.2708,13.2821,13.2708,13.2821,65600.0
2007-05-09 14:45:00,23.44,23.45,23.44,23.45,121900.0,13.2765,13.2821,13.2765,13.2821,121900.0
2007-05-09 14:50:00,23.45,23.49,23.44,23.48,60400.0,13.2821,13.3048,13.2765,13.2991,60400.0
2007-05-09 14:55:00,23.48,23.48,23.46,23.46,21100.0,13.2991,13.2991,13.2878,13.2878,21100.0
2007-05-09 15:00:00,23.46,23.47,23.45,23.46,31900.0,13.2878,13.2935,13.2821,13.2878,31900.0
2007-05-09 15:05:00,23.47,23.48,23.43,23.45,186100.0,13.2935,13.2991,13.2708,13.2821,186100.0
2007-05-09 15:10:00,23.45,23.46,23.4,23.41,65700.0,13.2821,13.2878,13.2538,13.2595,65700.0
2007-05-09 15:15:00,23.42,23.44,23.41,23.42,93500.0,13.2652,13.2765,13.2595,13.2652,93500.0
2007-05-09 15:20:00,23.42,23.44,23.42,23.44,13600.0,13.2652,13.2765,13.2652,13.2765,13600.0
2007-05-09 15:25:00,23.44,23.47,23.43,23.47,81700.0,13.2765,13.2935,13.2708,13.2935,81700.0
2007-05-09 15:30:00,23.47,23.48,23.46,23.46,26400.0,13.2935,13.2991,13.2878,13.2878,26400.0
2007-05-09 15:35:00,23.47,23.47,23.45,23.45,22900.0,13.2935,13.2935,13.2821,13.2821,22900.0
2007-05-09 15:40:00,23.45,23.46,23.45,23.46,20200.0,13.2821,13.2878,13.2821,13.2878,20200.0
2007-05-09 15:45:00,23.45,23.47,23.45,23.47,110700.0,13.2821,13.2935,13.2821,13.2935,110700.0
2007-05-09 15:50:00,23.46,23.47,23.42,23.43,199900.0,13.2878,13.2935,13.2652,13.2708,199900.0
2007-05-09 15:55:00,23.43,23.44,23.42,23.44,103400.0,13.2708,13.2765,13.2652,13.2765,103400.0
2007-05-10 09:30:00,23.38,23.39,23.33,23.33,30500.0,13.2425,13.2482,13.2142,13.2142,30500.0
2007-05-10 09:35:00,23.32,23.33,23.25,23.33,20000.0,13.2085,13.2142,13.1689,13.2142,20000.0
2007-05-10 09:40:00,23.31,23.31,23.26,23.26,10400.0,13.2028,13.2028,13.1745,13.1745,10400.0
2007-05-10 09:45:00,23.27,23.31,23.27,23.31,96700.0,13.1802,13.2028,13.1802,13.2028,96700.0
2007-05-10 09:50:00,23.3,23.36,23.3,23.36,23500.0,13.1972,13.2312,13.1972,13.2312,23500.0
2007-05-10 09:55:00,23.35,23.38,23.3,23.38,38300.0,13.2255,13.2425,13.1972,13.2425,38300.0
2007-05-10 10:00:00,23.37,23.38,23.34,23.37,17500.0,13.2368,13.2425,13.2198,13.2368,17500.0
2007-05-10 10:05:00,23.37,23.39,23.35,23.39,12900.0,13.2368,13.2482,13.2255,13.2482,12900.0
2007-05-10 10:10:00,23.38,23.38,23.36,23.38,5900.0,13.2425,13.2425,13.2312,13.2425,5900.0
2007-05-10 10:15:00,23.38,23.42,23.38,23.41,42700.0,13.2425,13.2652,13.2425,13.2595,42700.0
2007-05-10 10:20:00,23.4,23.41,23.39,23.41,14400.0,13.2538,13.2595,13.2482,13.2595,14400.0
2007-05-10 10:25:00,23.41,23.41,23.4,23.4,8400.0,13.2595,13.2595,13.2538,13.2538,8400.0
2007-05-10 10:30:00,23.4,23.41,23.4,23.41,12700.0,13.2538,13.2595,13.2538,13.2595,12700.0
2007-05-10 10:35:00,23.41,23.42,23.4,23.41,55300.0,13.2595,13.2652,13.2538,13.2595,55300.0
2007-05-10 10:40:00,23.41,23.42,23.41,23.41,32500.0,13.2595,13.2652,13.2595,13.2595,32500.0
2007-05-10 10:45:00,23.42,23.42,23.41,23.41,9000.0,13.2652,13.2652,13.2595,13.2595,9000.0
2007-05-10 10:50:00,23.41,23.42,23.41,23.42,6200.0,13.2595,13.2652,13.2595,13.2652,6200.0
2007-05-10 10:55:00,23.41,23.42,23.41,23.41,10900.0,13.2595,13.2652,13.2595,13.2595,10900.0
2007-05-10 11:00:00,23.41,23.42,23.4,23.4,16900.0,13.2595,13.2652,13.2538,13.2538,16900.0
2007-05-10 11:05:00,23.4,23.41,23.39,23.41,43900.0,13.2538,13.2595,13.2482,13.2595,43900.0
2007-05-10 11:10:00,23.4,23.4,23.36,23.36,20400.0,13.2538,13.2538,13.2312,13.2312,20400.0
2007-05-10 11:15:00,23.36,23.38,23.35,23.37,80800.0,13.2312,13.2425,13.2255,13.2368,80800.0
2007-05-10 11:20:00,23.37,23.37,23.36,23.36,18900.0,13.2368,13.2368,13.2312,13.2312,18900.0
2007-05-10 11:25:00,23.37,23.39,23.36,23.39,80300.0,13.2368,13.2482,13.2312,13.2482,80300.0
2007-05-10 11:30:00,23.39,23.4,23.39,23.39,34500.0,13.2482,13.2538,13.2482,13.2482,34500.0
2007-05-10 11:35:00,23.4,23.4,23.39,23.39,7400.0,13.2538,13.2538,13.2482,13.2482,7400.0
2007-05-10 11:40:00,23.39,23.4,23.39,23.39,4800.0,13.2482,13.2538,13.2482,13.2482,4800.0
2007-05-10 11:45:00,23.4,23.4,23.39,23.4,15800.0,13.2538,13.2538,13.2482,13.2538,15800.0
2007-05-10 11:50:00,23.4,23.4,23.37,23.38,33300.0,13.2538,13.2538,13.2368,13.2425,33300.0
2007-05-10 11:55:00,23.39,23.39,23.37,23.38,21000.0,13.2482,13.2482,13.2368,13.2425,21000.0
2007-05-10 12:00:00,23.38,23.39,23.36,23.38,79300.0,13.2425,13.2482,13.2312,13.2425,79300.0
2007-05-10 12:05:00,23.38,23.39,23.38,23.38,4000.0,13.2425,13.2482,13.2425,13.2425,4000.0
2007-05-10 12:10:00,23.39,23.39,23.38,23.38,11500.0,13.2482,13.2482,13.2425,13.2425,11500.0
2007-05-10 12:15:00,23.38,23.39,23.38,23.38,2400.0,13.2425,13.2482,13.2425,13.2425,2400.0
2007-05-10 12:20:00,23.39,23.4,23.39,23.39,51000.0,13.2482,13.2538,13.2482,13.2482,51000.0
2007-05-10 12:25:00,23.4,23.4,23.39,23.39,3100.0,13.2538,13.2538,13.2482,13.2482,3100.0
2007-05-10 12:30:00,23.39,23.4,23.39,23.39,2100.0,13.2482,13.2538,13.2482,13.2482,2100.0
2007-05-10 12:35:00,23.4,23.4,23.39,23.39,2900.0,13.2538,13.2538,13.2482,13.2482,2900.0
2007-05-10 12:40:00,23.4,23.4,23.39,23.4,30700.0,13.2538,13.2538,13.2482,13.2538,30700.0
2007-05-10 12:45:00,23.39,23.4,23.39,23.39,7300.0,13.2482,13.2538,13.2482,13.2482,7300.0
2007-05-10 12:50:00,23.4,23.4,23.39,23.4,8500.0,13.2538,13.2538,13.2482,13.2538,8500.0
2007-05-10 12:55:00,23.4,23.4,23.39,23.39,32400.0,13.2538,13.2538,13.2482,13.2482,32400.0
2007-05-10 13:00:00,23.4,23.4,23.39,23.4,19100.0,13.2538,13.2538,13.2482,13.2538,19100.0
2007-05-10 13:05:00,23.4,23.4,23.38,23.39,15200.0,13.2538,13.2538,13.2425,13.2482,15200.0
2007-05-10 13:10:00,23.38,23.39,23.38,23.38,28600.0,13.2425,13.2482,13.2425,13.2425,28600.0
2007-05-10 13:15:00,23.38,23.39,23.37,23.39,92200.0,13.2425,13.2482,13.2368,13.2482,92200.0
2007-05-10 13:20:00,23.39,23.4,23.39,23.39,28400.0,13.2482,13.2538,13.2482,13.2482,28400.0
2007-05-10 13:25:00,23.4,23.4,23.39,23.39,600.0,13.2538,13.2538,13.2482,13.2482,600.0
2007-05-10 13:30:00,23.4,23.4,23.36,23.37,49500.0,13.2538,13.2538,13.2312,13.2368,49500.0
2007-05-10 13:35:00,23.38,23.39,23.38,23.38,35300.0,13.2425,13.2482,13.2425,13.2425,35300.0
2007-05-10 13:40:00,23.38,23.39,23.38,23.38,6200.0,13.2425,13.2482,13.2425,13.2425,6200.0
2007-05-10 13:45:00,23.38,23.39,23.38,23.38,1300.0,13.2425,13.2482,13.2425,13.2425,1300.0
2007-05-10 13:50:00,23.39,23.4,23.38,23.4,44600.0,13.2482,13.2538,13.2425,13.2538,44600.0
2007-05-10 13:55:00,23.4,23.4,23.39,23.39,28400.0,13.2538,13.2538,13.2482,13.2482,28400.0
2007-05-10 14:00:00,23.39,23.4,23.39,23.4,45500.0,13.2482,13.2538,13.2482,13.2538,45500.0
2007-05-10 14:05:00,23.39,23.4,23.39,23.4,3900.0,13.2482,13.2538,13.2482,13.2538,3900.0
2007-05-10 14:10:00,23.4,23.4,23.38,23.39,16000.0,13.2538,13.2538,13.2425,13.2482,16000.0
2007-05-10 14:15:00,23.38,23.38,23.37,23.37,20700.0,13.2425,13.2425,13.2368,13.2368,20700.0
2007-05-10 14:20:00,23.38,23.4,23.38,23.4,33900.0,13.2425,13.2538,13.2425,13.2538,33900.0
2007-05-10 14:25:00,23.39,23.4,23.38,23.4,55800.0,13.2482,13.2538,13.2425,13.2538,55800.0
2007-05-10 14:30:00,23.4,23.42,23.38,23.38,56700.0,13.2538,13.2652,13.2425,13.2425,56700.0
2007-05-10 14:35:00,23.39,23.4,23.37,23.39,46400.0,13.2482,13.2538,13.2368,13.2482,46400.0
2007-05-10 14:40:00,23.39,23.4,23.38,23.38,8800.0,13.2482,13.2538,13.2425,13.2425,8800.0
2007-05-10 14:45:00,23.38,23.39,23.38,23.39,2500.0,13.2425,13.2482,13.2425,13.2482,2500.0
2007-05-10 14:50:00,23.38,23.39,23.37,23.38,40700.0,13.2425,13.2482,13.2368,13.2425,40700.0
2007-05-10 14:55:00,23.38,23.39,23.36,23.37,38800.0,13.2425,13.2482,13.2312,13.2368,38800.0
2007-05-10 15:00:00,23.37,23.37,23.35,23.36,58200.0,13.2368,13.2368,13.2255,13.2312,58200.0
2007-05-10 15:05:00,23.37,23.37,23.36,23.37,8200.0,13.2368,13.2368,13.2312,13.2368,8200.0
2007-05-10 15:10:00,23.36,23.39,23.35,23.38,38800.0,13.2312,13.2482,13.2255,13.2425,38800.0
2007-05-10 15:15:00,23.39,23.39,23.37,23.37,10400.0,13.2482,13.2482,13.2368,13.2368,10400.0
2007-05-10 15:20:00,23.37,23.38,23.36,23.37,22500.0,13.2368,13.2425,13.2312,13.2368,22500.0
2007-05-10 15:25:00,23.37,23.39,23.37,23.38,23100.0,13.2368,13.2482,13.2368,13.2425,23100.0
2007-05-10 15:30:00,23.38,23.39,23.37,23.38,13500.0,13.2425,13.2482,13.2368,13.2425,13500.0
2007-05-10 15:35:00,23.37,23.38,23.35,23.35,12400.0,13.2368,13.2425,13.2255,13.2255,12400.0
2007-05-10 15:40:00,23.35,23.38,23.34,23.36,68200.0,13.2255,13.2425,13.2198,13.2312,68200.0
2007-05-10 15:45:00,23.37,23.38,23.36,23.37,45900.0,13.2368,13.2425,13.2312,13.2368,45900.0
2007-05-10 15:50:00,23.37,23.38,23.36,23.36,50500.0,13.2368,13.2425,13.2312,13.2312,50500.0
2007-05-10 15:55:00,23.37,23.37,23.34,23.35,75800.0,13.2368,13.2368,13.2198,13.2255,75800.0
2007-05-11 09:30:00,23.37,23.41,23.35,23.37,24100.0,13.2368,13.2595,13.2255,13.2368,24100.0
2007-05-11 09:35:00,23.37,23.39,23.36,23.39,14800.0,13.2368,13.2482,13.2312,13.2482,14800.0
2007-05-11 09:40:00,23.38,23.38,23.33,23.35,4100.0,13.2425,13.2425,13.2142,13.2255,4100.0
2007-05-11 09:45:00,23.35,23.38,23.34,23.36,12900.0,13.2255,13.2425,13.2198,13.2312,12900.0
2007-05-11 09:50:00,23.37,23.39,23.36,23.36,5600.0,13.2368,13.2482,13.2312,13.2312,5600.0
2007-05-11 09:55:00,23.36,23.36,23.33,23.33,8000.0,13.2312,13.2312,13.2142,13.2142,8000.0
2007-05-11 10:00:00,23.35,23.37,23.34,23.36,14800.0,13.2255,13.2368,13.2198,13.2312,14800.0
2007-05-11 10:05:00,23.36,23.38,23.34,23.37,15800.0,13.2312,13.2425,13.2198,13.2368,15800.0
2007-05-11 10:10:00,23.37,23.39,23.37,23.38,8100.0,13.2368,13.2482,13.2368,13.2425,8100.0
2007-05-11 10:15:00,23.38,23.39,23.37,23.38,213800.0,13.2425,13.2482,13.2368,13.2425,213800.0
2007-05-11 10:20:00,23.38,23.39,23.38,23.39,9600.0,13.2425,13.2482,13.2425,13.2482,9600.0
2007-05-11 10:25:00,23.39,23.4,23.39,23.4,19100.0,13.2482,13.2538,13.2482,13.2538,19100.0
2007-05-11 10:30:00,23.4,23.4,23.38,23.38,6500.0,13.2538,13.2538,13.2425,13.2425,6500.0
2007-05-11 10:35:00,23.38,23.38,23.37,23.38,5000.0,13.2425,13.2425,13.2368,13.2425,5000.0
2007-05-11 10:40:00,23.37,23.37,23.36,23.37,2800.0,13.2368,13.2368,13.2312,13.2368,2800.0
2007-05-11 10:45:00,23.36,23.37,23.35,23.36,10700.0,13.2312,13.2368,13.2255,13.2312,10700.0
2007-05-11 10:50:00,23.36,23.4,23.36,23.4,32400.0,13.2312,13.2538,13.2312,13.2538,32400.0
2007-05-11 10:55:00,23.4,23.4,23.39,23.4,12500.0,13.2538,13.2538,13.2482,13.2538,12500.0
2007-05-11 11:00:00,23.4,23.41,23.4,23.41,24300.0,13.2538,13.2595,13.2538,13.2595,24300.0
2007-05-11 11:05:00,23.4,23.4,23.38,23.38,20600.0,13.2538,13.2538,13.2425,13.2425,20600.0
2007-05-11 11:10:00,23.37,23.4,23.37,23.4,118900.0,13.2368,13.2538,13.2368,13.2538,118900.0
2007-05-11 11:15:00,23.4,23.4,23.39,23.39,7800.0,13.2538,13.2538,13.2482,13.2482,7800.0
2007-05-11 11:20:00,23.4,23.4,23.35,23.36,24200.0,13.2538,13.2538,13.2255,13.2312,24200.0
2007-05-11 11:25:00,23.36,23.36,23.34,23.35,9200.0,13.2312,13.2312,13.2198,13.2255,9200.0
2007-05-11 11:30:00,23.34,23.35,23.34,23.35,9500.0,13.2198,13.2255,13.2198,13.2255,9500.0
2007-05-11 11:35:00,23.35,23.36,23.35,23.35,7400.0,13.2255,13.2312,13.2255,13.2255,7400.0
2007-05-11 11:40:00,23.35,23.35,23.34,23.34,203600.0,13.2255,13.2255,13.2198,13.2198,203600.0
2007-05-11 11:45:00,23.34,23.35,23.34,23.34,5000.0,13.2198,13.2255,13.2198,13.2198,5000.0
2007-05-11 11:50:00,23.35,23.36,23.34,23.36,15500.0,13.2255,13.2312,13.2198,13.2312,15500.0
2007-05-11 11:55:00,23.36,23.36,23.35,23.35,1200.0,13.2312,13.2312,13.2255,13.2255,1200.0
2007-05-11 12:00:00,23.35,23.36,23.35,23.36,1800.0,13.2255,13.2312,13.2255,13.2312,1800.0
2007-05-11 12:05:00,23.35,23.36,23.34,23.35,19800.0,13.2255,13.2312,13.2198,13.2255,19800.0
2007-05-11 12:10:00,23.35,23.36,23.34,23.34,4400.0,13.2255,13.2312,13.2198,13.2198,4400.0
2007-05-11 12:15:00,23.35,23.35,23.34,23.35,10400.0,13.2255,13.2255,13.2198,13.2255,10400.0
2007-05-11 12:20:00,23.34,23.35,23.34,23.35,6500.0,13.2198,13.2255,13.2198,13.2255,6500.0
2007-05-11 12:25:00,23.34,23.35,23.31,23.32,30700.0,13.2198,13.2255,13.2028,13.2085,30700.0
2007-05-11 12:30:00,23.32,23.33,23.31,23.32,7500.0,13.2085,13.2142,13.2028,13.2085,7500.0
2007-05-11 12:35:00,23.32,23.32,23.31,23.32,19300.0,13.2085,13.2085,13.2028,13.2085,19300.0
2007-05-11 12:40:00,23.33,23.33,23.32,23.33,2100.0,13.2142,13.2142,13.2085,13.2142,2100.0
2007-05-11 12:45:00,23.33,23.33,23.31,23.32,14100.0,13.2142,13.2142,13.2028,13.2085,14100.0
2007-05-11 12:50:00,23.32,23.32,23.3,23.31,62500.0,13.2085,13.2085,13.1972,13.2028,62500.0
2007-05-11 12:55:00,23.31,23.33,23.3,23.33,19700.0,13.2028,13.2142,13.1972,13.2142,19700.0
2007-05-11 13:00:00,23.32,23.35,23.32,23.35,17300.0,13.2085,13.2255,13.2085,13.2255,17300.0
2007-05-11 13:05:00,23.34,23.35,23.33,23.33,9000.0,13.2198,13.2255,13.2142,13.2142,9000.0
2007-05-11 13:10:00,23.33,23.33,23.33,23.33,101700.0,13.2142,13.2142,13.2142,13.2142,101700.0
2007-05-11 13:15:00,23.32,23.33,23.3,23.3,45700.0,13.2085,13.2142,13.1972,13.1972,45700.0
2007-05-11 13:20:00,23.3,23.31,23.3,23.31,19400.0,13.1972,13.2028,13.1972,13.2028,19400.0
2007-05-11 13:25:00,23.3,23.33,23.3,23.33,13500.0,13.1972,13.2142,13.1972,13.2142,13500.0
2007-05-11 13:30:00,23.33,23.33,23.32,23.33,10600.0,13.2142,13.2142,13.2085,13.2142,10600.0
2007-05-11 13:35:00,23.32,23.34,23.32,23.34,11500.0,13.2085,13.2198,13.2085,13.2198,11500.0
2007-05-11 13:40:00,23.34,23.34,23.33,23.34,4700.0,13.2198,13.2198,13.2142,13.2198,4700.0
2007-05-11 13:45:00,23.34,23.34,23.33,23.34,3100.0,13.2198,13.2198,13.2142,13.2198,3100.0
2007-05-11 13:50:00,23.34,23.34,23.32,23.32,9000.0,13.2198,13.2198,13.2085,13.2085,9000.0
2007-05-11 13:55:00,23.33,23.33,23.3,23.31,15300.0,13.2142,13.2142,13.1972,13.2028,15300.0
2007-05-11 14:00:00,23.3,23.31,23.3,23.31,2900.0,13.1972,13.2028,13.1972,13.2028,2900.0
2007-05-11 14:05:00,23.31,23.32,23.31,23.32,16800.0,13.2028,13.2085,13.2028,13.2085,16800.0
2007-05-11 14:10:00,23.32,23.33,23.31,23.32,4700.0,13.2085,13.2142,13.2028,13.2085,4700.0
2007-05-11 14:15:00,23.32,23.32,23.31,23.32,3000.0,13.2085,13.2085,13.2028,13.2085,3000.0
2007-05-11 14:20:00,23.31,23.32,23.3,23.3,135500.0,13.2028,13.2085,13.1972,13.1972,135500.0
2007-05-11 14:25:00,23.31,23.31,23.3,23.31,4100.0,13.2028,13.2028,13.1972,13.2028,4100.0
2007-05-11 14:30:00,23.3,23.31,23.3,23.3,13700.0,13.1972,13.2028,13.1972,13.1972,13700.0
2007-05-11 14:35:00,23.3,23.31,23.3,23.3,4700.0,13.1972,13.2028,13.1972,13.1972,4700.0
2007-05-11 14:40:00,23.31,23.32,23.3,23.32,31000.0,13.2028,13.2085,13.1972,13.2085,31000.0
2007-05-11 14:45:00,23.32,23.32,23.3,23.31,5700.0,13.2085,13.2085,13.1972,13.2028,5700.0
2007-05-11 14:50:00,23.31,23.31,23.3,23.31,5600.0,13.2028,13.2028,13.1972,13.2028,5600.0
2007-05-11 14:55:00,23.31,23.31,23.3,23.31,5300.0,13.2028,13.2028,13.1972,13.2028,5300.0
2007-05-11 15:00:00,23.31,23.31,23.28,23.28,22800.0,13.2028,13.2028,13.1859,13.1859,22800.0
2007-05-11 15:05:00,23.29,23.29,23.27,23.28,44100.0,13.1915,13.1915,13.1802,13.1859,44100.0
2007-05-11 15:10:00,23.28,23.29,23.27,23.28,13900.0,13.1859,13.1915,13.1802,13.1859,13900.0
2007-05-11 15:15:00,23.27,23.28,23.27,23.27,17500.0,13.1802,13.1859,13.1802,13.1802,17500.0
2007-05-11 15:20:00,23.28,23.28,23.27,23.28,11900.0,13.1859,13.1859,13.1802,13.1859,11900.0
2007-05-11 15:25:00,23.28,23.29,23.27,23.29,22000.0,13.1859,13.1915,13.1802,13.1915,22000.0
2007-05-11 15:30:00,23.29,23.32,23.28,23.3,39000.0,13.1915,13.2085,13.1859,13.1972,39000.0
2007-05-11 15:35:00,23.3,23.32,23.3,23.32,94700.0,13.1972,13.2085,13.1972,13.2085,94700.0
2007-05-11 15:40:00,23.32,23.33,23.31,23.32,18400.0,13.2085,13.2142,13.2028,13.2085,18400.0
2007-05-11 15:45:00,23.33,23.33,23.3,23.32,45400.0,13.2142,13.2142,13.1972,13.2085,45400.0
2007-05-11 15:50:00,23.31,23.35,23.31,23.35,57800.0,13.2028,13.2255,13.2028,13.2255,57800.0
2007-05-11 15:55:00,23.35,23.37,23.34,23.37,57300.0,13.2255,13.2368,13.2198,13.2368,57300.0
2007-05-14 09:30:00,23.35,23.4,23.33,23.34,11600.0,13.2255,13.2538,13.2142,13.2198,11600.0
2007-05-14 09:35:00,23.4,23.41,23.31,23.39,20100.0,13.2538,13.2595,13.2028,13.2482,20100.0
2007-05-14 09:40:00,23.4,23.41,23.37,23.4,6200.0,13.2538,13.2595,13.2368,13.2538,6200.0
2007-05-14 09:45:00,23.38,23.4,23.37,23.38,4200.0,13.2425,13.2538,13.2368,13.2425,4200.0
2007-05-14 09:50:00,23.37,23.38,23.37,23.38,5200.0,13.2368,13.2425,13.2368,13.2425,5200.0
2007-05-14 09:55:00,23.37,23.41,23.37,23.4,12900.0,13.2368,13.2595,13.2368,13.2538,12900.0
2007-05-14 10:00:00,23.4,23.4,23.36,23.38,26600.0,13.2538,13.2538,13.2312,13.2425,26600.0
2007-05-14 10:05:00,23.38,23.39,23.37,23.39,3100.0,13.2425,13.2482,13.2368,13.2482,3100.0
2007-05-14 10:10:00,23.39,23.41,23.39,23.39,16500.0,13.2482,13.2595,13.2482,13.2482,16500.0
2007-05-14 10:15:00,23.4,23.4,23.39,23.4,13700.0,13.2538,13.2538,13.2482,13.2538,13700.0
2007-05-14 10:20:00,23.41,23.41,23.39,23.39,15700.0,13.2595,13.2595,13.2482,13.2482,15700.0
2007-05-14 10:25:00,23.39,23.4,23.38,23.4,13600.0,13.2482,13.2538,13.2425,13.2538,13600.0
2007-05-14 10:30:00,23.4,23.41,23.39,23.41,16400.0,13.2538,13.2595,13.2482,13.2595,16400.0
2007-05-14 10:35:00,23.4,23.41,23.39,23.4,17400.0,13.2538,13.2595,13.2482,13.2538,17400.0
2007-05-14 10:40:00,23.41,23.42,23.4,23.41,19800.0,13.2595,13.2652,13.2538,13.2595,19800.0
2007-05-14 10:45:00,23.41,23.42,23.4,23.41,15800.0,13.2595,13.2652,13.2538,13.2595,15800.0
2007-05-14 10:50:00,23.42,23.42,23.4,23.4,12100.0,13.2652,13.2652,13.2538,13.2538,12100.0
2007-05-14 10:55:00,23.41,23.41,23.39,23.39,10000.0,13.2595,13.2595,13.2482,13.2482,10000.0
2007-05-14 11:00:00,23.4,23.4,23.39,23.39,11000.0,13.2538,13.2538,13.2482,13.2482,11000.0
2007-05-14 11:05:00,23.39,23.4,23.36,23.37,8100.0,13.2482,13.2538,13.2312,13.2368,8100.0
2007-05-14 11:10:00,23.37,23.37,23.35,23.36,34300.0,13.2368,13.2368,13.2255,13.2312,34300.0
2007-05-14 11:15:00,23.36,23.38,23.36,23.37,10200.0,13.2312,13.2425,13.2312,13.2368,10200.0
2007-05-14 11:20:00,23.37,23.37,23.33,23.34,22500.0,13.2368,13.2368,13.2142,13.2198,22500.0
2007-05-14 11:25:00,23.34,23.35,23.33,23.34,30900.0,13.2198,13.2255,13.2142,13.2198,30900.0
2007-05-14 11:30:00,23.34,23.35,23.34,23.35,5800.0,13.2198,13.2255,13.2198,13.2255,5800.0
2007-05-14 11:35:00,23.35,23.36,23.34,23.36,12200.0,13.2255,13.2312,13.2198,13.2312,12200.0
2007-05-14 11:40:00,23.36,23.36,23.35,23.35,2900.0,13.2312,13.2312,13.2255,13.2255,2900.0
2007-05-14 11:45:00,23.35,23.36,23.35,23.36,2000.0,13.2255,13.2312,13.2255,13.2312,2000.0
2007-05-14 11:50:00,23.35,23.36,23.35,23.35,2400.0,13.2255,13.2312,13.2255,13.2255,2400.0
2007-05-14 11:55:00,23.35,23.35,23.34,23.35,5300.0,13.2255,13.2255,13.2198,13.2255,5300.0
2007-05-14 12:00:00,23.35,23.36,23.35,23.35,12400.0,13.2255,13.2312,13.2255,13.2255,12400.0
2007-05-14 12:05:00,23.35,23.36,23.35,23.35,3500.0,13.2255,13.2312,13.2255,13.2255,3500.0
2007-05-14 12:10:00,23.35,23.37,23.35,23.37,5400.0,13.2255,13.2368,13.2255,13.2368,5400.0
2007-05-14 12:15:00,23.36,23.37,23.36,23.37,4800.0,13.2312,13.2368,13.2312,13.2368,4800.0
2007-05-14 12:20:00,23.36,23.37,23.35,23.35,5800.0,13.2312,13.2368,13.2255,13.2255,5800.0
2007-05-14 12:25:00,23.35,23.37,23.34,23.36,22500.0,13.2255,13.2368,13.2198,13.2312,22500.0
2007-05-14 12:30:00,23.36,23.37,23.36,23.37,5900.0,13.2312,13.2368,13.2312,13.2368,5900.0
2007-05-14 12:35:00,23.37,23.38,23.37,23.37,9500.0,13.2368,13.2425,13.2368,13.2368,9500.0
2007-05-14 12:40:00,23.37,23.37,23.36,23.36,2400.0,13.2368,13.2368,13.2312,13.2312,2400.0
2007-05-14 12:45:00,23.37,23.37,23.36,23.36,4700.0,13.2368,13.2368,13.2312,13.2312,4700.0
2007-05-14 12:50:00,23.37,23.37,23.36,23.37,14400.0,13.2368,13.2368,13.2312,13.2368,14400.0
2007-05-14 12:55:00,23.37,23.37,23.36,23.36,7300.0,13.2368,13.2368,13.2312,13.2312,7300.0
2007-05-14 13:00:00,23.36,23.37,23.36,23.36,14700.0,13.2312,13.2368,13.2312,13.2312,14700.0
2007-05-14 13:05:00,23.37,23.37,23.35,23.35,12500.0,13.2368,13.2368,13.2255,13.2255,12500.0
2007-05-14 13:10:00,23.35,23.35,23.34,23.35,7400.0,13.2255,13.2255,13.2198,13.2255,7400.0
2007-05-14 13:15:00,23.34,23.34,23.33,23.34,54800.0,13.2198,13.2198,13.2142,13.2198,54800.0
2007-05-14 13:20:00,23.35,23.35,23.33,23.33,15300.0,13.2255,13.2255,13.2142,13.2142,15300.0
2007-05-14 13:25:00,23.33,23.34,23.33,23.34,19300.0,13.2142,13.2198,13.2142,13.2198,19300.0
2007-05-14 13:30:00,23.34,23.34,23.33,23.34,4500.0,13.2198,13.2198,13.2142,13.2198,4500.0
2007-05-14 13:35:00,23.33,23.34,23.3,23.31,37300.0,13.2142,13.2198,13.1972,13.2028,37300.0
2007-05-14 13:40:00,23.31,23.32,23.3,23.31,29900.0,13.2028,13.2085,13.1972,13.2028,29900.0
2007-05-14 13:45:00,23.31,23.32,23.3,23.3,17800.0,13.2028,13.2085,13.1972,13.1972,17800.0
2007-05-14 13:50:00,23.3,23.31,23.28,23.28,33200.0,13.1972,13.2028,13.1859,13.1859,33200.0
2007-05-14 13:55:00,23.28,23.29,23.28,23.28,11000.0,13.1859,13.1915,13.1859,13.1859,11000.0
2007-05-14 14:00:00,23.28,23.28,23.22,23.23,92300.0,13.1859,13.1859,13.1519,13.1575,92300.0
2007-05-14 14:05:00,23.23,23.24,23.22,23.24,22500.0,13.1575,13.1632,13.1519,13.1632,22500.0
2007-05-14 14:10:00,23.24,23.26,23.23,23.23,18900.0,13.1632,13.1745,13.1575,13.1575,18900.0
2007-05-14 14:15:00,23.23,23.24,23.21,23.22,27800.0,13.1575,13.1632,13.1462,13.1519,27800.0
2007-05-14 14:20:00,23.22,23.23,23.22,23.22,4000.0,13.1519,13.1575,13.1519,13.1519,4000.0
2007-05-14 14:25:00,23.22,23.24,23.22,23.24,8900.0,13.1519,13.1632,13.1519,13.1632,8900.0
2007-05-14 14:30:00,23.24,23.25,23.23,23.24,15000.0,13.1632,13.1689,13.1575,13.1632,15000.0
2007-05-14 14:35:00,23.24,23.24,23.21,23.21,17700.0,13.1632,13.1632,13.1462,13.1462,17700.0
2007-05-14 14:40:00,23.21,23.22,23.2,23.22,25600.0,13.1462,13.1519,13.1405,13.1519,25600.0
2007-05-14 14:45:00,23.22,23.22,23.21,23.21,15600.0,13.1519,13.1519,13.1462,13.1462,15600.0
2007-05-14 14:50:00,23.22,23.25,23.22,23.23,26800.0,13.1519,13.1689,13.1519,13.1575,26800.0
2007-05-14 14:55:00,23.23,23.23,23.2,23.21,14100.0,13.1575,13.1575,13.1405,13.1462,14100.0
2007-05-14 15:00:00,23.21,23.25,23.2,23.24,26900.0,13.1462,13.1689,13.1405,13.1632,26900.0
2007-05-14 15:05:00,23.25,23.27,23.25,23.26,34300.0,13.1689,13.1802,13.1689,13.1745,34300.0
2007-05-14 15:10:00,23.26,23.26,23.24,23.26,16500.0,13.1745,13.1745,13.1632,13.1745,16500.0
2007-05-14 15:15:00,23.26,23.26,23.24,23.24,12600.0,13.1745,13.1745,13.1632,13.1632,12600.0
2007-05-14 15:20:00,23.24,23.25,23.22,23.24,42600.0,13.1632,13.1689,13.1519,13.1632,42600.0
2007-05-14 15:25:00,23.24,23.24,23.22,23.24,35100.0,13.1632,13.1632,13.1519,13.1632,35100.0
2007-05-14 15:30:00,23.24,23.24,23.2,23.21,76100.0,13.1632,13.1632,13.1405,13.1462,76100.0
2007-05-14 15:35:00,23.21,23.25,23.21,23.23,28000.0,13.1462,13.1689,13.1462,13.1575,28000.0
2007-05-14 15:40:00,23.24,23.24,23.21,23.21,20300.0,13.1632,13.1632,13.1462,13.1462,20300.0
2007-05-14 15:45:00,23.22,23.26,23.21,23.26,57100.0,13.1519,13.1745,13.1462,13.1745,57100.0
2007-05-14 15:50:00,23.26,23.3,23.25,23.27,165000.0,13.1745,13.1972,13.1689,13.1802,165000.0
2007-05-14 15:55:00,23.27,23.28,23.25,23.27,68800.0,13.1802,13.1859,13.1689,13.1802,68800.0
2007-05-15 09:30:00,23.14,23.35,23.05,23.35,79000.0,13.1066,13.2255,13.0556,13.2255,79000.0
2007-05-15 09:35:00,23.35,23.36,23.2,23.26,45900.0,13.2255,13.2312,13.1405,13.1745,45900.0
2007-05-15 09:40:00,23.25,23.29,23.22,23.22,30500.0,13.1689,13.1915,13.1519,13.1519,30500.0
2007-05-15 09:45:00,23.22,23.23,23.2,23.23,32600.0,13.1519,13.1575,13.1405,13.1575,32600.0
2007-05-15 09:50:00,23.24,23.28,23.2,23.28,30100.0,13.1632,13.1859,13.1405,13.1859,30100.0
2007-05-15 09:55:00,23.27,23.31,23.25,23.25,18800.0,13.1802,13.2028,13.1689,13.1689,18800.0
2007-05-15 10:00:00,23.24,23.31,23.24,23.3,19600.0,13.1632,13.2028,13.1632,13.1972,19600.0
2007-05-15 10:05:00,23.3,23.39,23.3,23.35,49200.0,13.1972,13.2482,13.1972,13.2255,49200.0
2007-05-15 10:10:00,23.35,23.38,23.35,23.37,51200.0,13.2255,13.2425,13.2255,13.2368,51200.0
2007-05-15 10:15:00,23.36,23.37,23.34,23.37,27300.0,13.2312,13.2368,13.2198,13.2368,27300.0
2007-05-15 10:20:00,23.36,23.37,23.32,23.32,32000.0,13.2312,13.2368,13.2085,13.2085,32000.0
2007-05-15 10:25:00,23.32,23.32,23.27,23.27,75900.0,13.2085,13.2085,13.1802,13.1802,75900.0
2007-05-15 10:30:00,23.28,23.31,23.28,23.31,68900.0,13.1859,13.2028,13.1859,13.2028,68900.0
2007-05-15 10:35:00,23.31,23.31,23.28,23.29,33800.0,13.2028,13.2028,13.1859,13.1915,33800.0
2007-05-15 10:40:00,23.28,23.34,23.28,23.34,32200.0,13.1859,13.2198,13.1859,13.2198,32200.0
2007-05-15 10:45:00,23.34,23.36,23.31,23.35,57900.0,13.2198,13.2312,13.2028,13.2255,57900.0
2007-05-15 10:50:00,23.35,23.4,23.35,23.38,69300.0,13.2255,13.2538,13.2255,13.2425,69300.0
2007-05-15 10:55:00,23.39,23.39,23.29,23.3,47200.0,13.2482,13.2482,13.1915,13.1972,47200.0
2007-05-15 11:00:00,23.29,23.3,23.27,23.3,9500.0,13.1915,13.1972,13.1802,13.1972,9500.0
2007-05-15 11:05:00,23.3,23.3,23.27,23.27,18200.0,13.1972,13.1972,13.1802,13.1802,18200.0
2007-05-15 11:10:00,23.27,23.31,23.26,23.3,63900.0,13.1802,13.2028,13.1745,13.1972,63900.0
2007-05-15 11:15:00,23.3,23.37,23.3,23.36,31600.0,13.1972,13.2368,13.1972,13.2312,31600.0
2007-05-15 11:20:00,23.36,23.37,23.36,23.36,9900.0,13.2312,13.2368,13.2312,13.2312,9900.0
2007-05-15 11:25:00,23.35,23.35,23.33,23.34,22100.0,13.2255,13.2255,13.2142,13.2198,22100.0
2007-05-15 11:30:00,23.33,23.34,23.33,23.34,1500.0,13.2142,13.2198,13.2142,13.2198,1500.0
2007-05-15 11:35:00,23.34,23.36,23.33,23.35,50500.0,13.2198,13.2312,13.2142,13.2255,50500.0
2007-05-15 11:40:00,23.35,23.37,23.34,23.37,54500.0,13.2255,13.2368,13.2198,13.2368,54500.0
2007-05-15 11:45:00,23.37,23.38,23.36,23.37,34300.0,13.2368,13.2425,13.2312,13.2368,34300.0
2007-05-15 11:50:00,23.38,23.38,23.36,23.36,17300.0,13.2425,13.2425,13.2312,13.2312,17300.0
2007-05-15 11:55:00,23.36,23.36,23.3,23.3,61900.0,13.2312,13.2312,13.1972,13.1972,61900.0
2007-05-15 12:00:00,23.3,23.3,23.25,23.25,90300.0,13.1972,13.1972,13.1689,13.1689,90300.0
2007-05-15 12:05:00,23.26,23.29,23.25,23.29,41400.0,13.1745,13.1915,13.1689,13.1915,41400.0
2007-05-15 12:10:00,23.29,23.33,23.28,23.33,42400.0,13.1915,13.2142,13.1859,13.2142,42400.0
2007-05-15 12:15:00,23.33,23.36,23.31,23.32,37100.0,13.2142,13.2312,13.2028,13.2085,37100.0
2007-05-15 12:20:00,23.31,23.31,23.25,23.27,31200.0,13.2028,13.2028,13.1689,13.1802,31200.0
2007-05-15 12:25:00,23.27,23.29,23.27,23.28,4100.0,13.1802,13.1915,13.1802,13.1859,4100.0
2007-05-15 12:30:00,23.28,23.28,23.26,23.26,7300.0,13.1859,13.1859,13.1745,13.1745,7300.0
2007-05-15 12:35:00,23.26,23.27,23.26,23.27,7400.0,13.1745,13.1802,13.1745,13.1802,7400.0
2007-05-15 12:40:00,23.26,23.32,23.26,23.31,36900.0,13.1745,13.2085,13.1745,13.2028,36900.0
2007-05-15 12:45:00,23.31,23.31,23.26,23.28,31500.0,13.2028,13.2028,13.1745,13.1859,31500.0
2007-05-15 12:50:00,23.28,23.28,23.24,23.25,42100.0,13.1859,13.1859,13.1632,13.1689,42100.0
2007-05-15 12:55:00,23.24,23.25,23.23,23.24,16600.0,13.1632,13.1689,13.1575,13.1632,16600.0
2007-05-15 13:00:00,23.24,23.25,23.22,23.23,44000.0,13.1632,13.1689,13.1519,13.1575,44000.0
2007-05-15 13:05:00,23.23,23.28,23.22,23.28,21000.0,13.1575,13.1859,13.1519,13.1859,21000.0
2007-05-15 13:10:00,23.28,23.31,23.28,23.31,25800.0,13.1859,13.2028,13.1859,13.2028,25800.0
2007-05-15 13:15:00,23.31,23.34,23.3,23.3,27600.0,13.2028,13.2198,13.1972,13.1972,27600.0
2007-05-15 13:20:00,23.3,23.32,23.28,23.28,36400.0,13.1972,13.2085,13.1859,13.1859,36400.0
2007-05-15 13:25:00,23.27,23.27,23.25,23.26,16800.0,13.1802,13.1802,13.1689,13.1745,16800.0
2007-05-15 13:30:00,23.26,23.3,23.25,23.29,12600.0,13.1745,13.1972,13.1689,13.1915,12600.0
2007-05-15 13:35:00,23.28,23.31,23.28,23.3,34400.0,13.1859,13.2028,13.1859,13.1972,34400.0
2007-05-15 13:40:00,23.3,23.31,23.27,23.28,32000.0,13.1972,13.2028,13.1802,13.1859,32000.0
2007-05-15 13:45:00,23.28,23.28,23.2,23.23,32400.0,13.1859,13.1859,13.1405,13.1575,32400.0
2007-05-15 13:50:00,23.23,23.26,23.22,23.22,22900.0,13.1575,13.1745,13.1519,13.1519,22900.0
2007-05-15 13:55:00,23.21,23.27,23.2,23.26,23400.0,13.1462,13.1802,13.1405,13.1745,23400.0
2007-05-15 14:00:00,23.26,23.27,23.25,23.25,21600.0,13.1745,13.1802,13.1689,13.1689,21600.0
2007-05-15 14:05:00,23.25,23.28,23.25,23.27,13600.0,13.1689,13.1859,13.1689,13.1802,13600.0
2007-05-15 14:10:00,23.27,23.27,23.19,23.23,43100.0,13.1802,13.1802,13.1349,13.1575,43100.0
2007-05-15 14:15:00,23.23,23.26,23.21,23.25,63000.0,13.1575,13.1745,13.1462,13.1689,63000.0
2007-05-15 14:20:00,23.25,23.31,23.24,23.3,63400.0,13.1689,13.2028,13.1632,13.1972,63400.0
2007-05-15 14:25:00,23.31,23.31,23.29,23.29,14800.0,13.2028,13.2028,13.1915,13.1915,14800.0
2007-05-15 14:30:00,23.3,23.31,23.29,23.3,16700.0,13.1972,13.2028,13.1915,13.1972,16700.0
2007-05-15 14:35:00,23.3,23.31,23.26,23.27,33800.0,13.1972,13.2028,13.1745,13.1802,33800.0
2007-05-15 14:40:00,23.26,23.28,23.23,23.23,32800.0,13.1745,13.1859,13.1575,13.1575,32800.0
2007-05-15 14:45:00,23.22,23.25,23.21,23.22,36000.0,13.1519,13.1689,13.1462,13.1519,36000.0
2007-05-15 14:50:00,23.23,23.27,23.23,23.26,22900.0,13.1575,13.1802,13.1575,13.1745,22900.0
2007-05-15 14:55:00,23.26,23.28,23.25,23.27,28300.0,13.1745,13.1859,13.1689,13.1802,28300.0
2007-05-15 15:00:00,23.28,23.31,23.27,23.31,36200.0,13.1859,13.2028,13.1802,13.2028,36200.0
2007-05-15 15:05:00,23.31,23.31,23.27,23.27,26200.0,13.2028,13.2028,13.1802,13.1802,26200.0
2007-05-15 15:10:00,23.28,23.28,23.25,23.25,36800.0,13.1859,13.1859,13.1689,13.1689,36800.0
2007-05-15 15:15:00,23.25,23.29,23.24,23.26,62300.0,13.1689,13.1915,13.1632,13.1745,62300.0
2007-05-15 15:20:00,23.26,23.28,23.24,23.25,34800.0,13.1745,13.1859,13.1632,13.1689,34800.0
2007-05-15 15:25:00,23.25,23.29,23.24,23.26,27300.0,13.1689,13.1915,13.1632,13.1745,27300.0
2007-05-15 15:30:00,23.27,23.27,23.23,23.23,41700.0,13.1802,13.1802,13.1575,13.1575,41700.0
2007-05-15 15:35:00,23.24,23.24,23.22,23.23,63900.0,13.1632,13.1632,13.1519,13.1575,63900.0
2007-05-15 15:40:00,23.23,23.24,23.2,23.21,97300.0,13.1575,13.1632,13.1405,13.1462,97300.0
2007-05-15 15:45:00,23.21,23.22,23.19,23.19,65000.0,13.1462,13.1519,13.1349,13.1349,65000.0
2007-05-15 15:50:00,23.2,23.21,23.19,23.19,66400.0,13.1405,13.1462,13.1349,13.1349,66400.0
2007-05-15 15:55:00,23.2,23.23,23.19,23.23,75200.0,13.1405,13.1575,13.1349,13.1575,75200.0
2007-05-16 09:30:00,23.2,23.21,23.13,23.2,68100.0,13.1405,13.1462,13.1009,13.1405,68100.0
2007-05-16 09:35:00,23.2,23.23,23.13,23.18,62200.0,13.1405,13.1575,13.1009,13.1292,62200.0
2007-05-16 09:40:00,23.18,23.19,23.17,23.19,26700.0,13.1292,13.1349,13.1236,13.1349,26700.0
2007-05-16 09:45:00,23.19,23.2,23.18,23.19,17700.0,13.1349,13.1405,13.1292,13.1349,17700.0
2007-05-16 09:50:00,23.19,23.2,23.18,23.2,56500.0,13.1349,13.1405,13.1292,13.1405,56500.0
2007-05-16 09:55:00,23.19,23.21,23.19,23.21,33300.0,13.1349,13.1462,13.1349,13.1462,33300.0
2007-05-16 10:00:00,23.2,23.23,23.18,23.18,44100.0,13.1405,13.1575,13.1292,13.1292,44100.0
2007-05-16 10:05:00,23.19,23.21,23.16,23.18,97800.0,13.1349,13.1462,13.1179,13.1292,97800.0
2007-05-16 10:10:00,23.17,23.23,23.17,23.21,71500.0,13.1236,13.1575,13.1236,13.1462,71500.0
2007-05-16 10:15:00,23.22,23.22,23.18,23.21,317600.0,13.1519,13.1519,13.1292,13.1462,317600.0
2007-05-16 10:20:00,23.2,23.23,23.2,23.2,84300.0,13.1405,13.1575,13.1405,13.1405,84300.0
2007-05-16 10:25:00,23.21,23.21,23.18,23.18,742600.0,13.1462,13.1462,13.1292,13.1292,742600.0
2007-05-16 10:30:00,23.18,23.2,23.16,23.18,162600.0,13.1292,13.1405,13.1179,13.1292,162600.0
2007-05-16 10:35:00,23.18,23.2,23.18,23.19,45200.0,13.1292,13.1405,13.1292,13.1349,45200.0
2007-05-16 10:40:00,23.18,23.2,23.18,23.2,23500.0,13.1292,13.1405,13.1292,13.1405,23500.0
2007-05-16 10:45:00,23.2,23.2,23.19,23.19,22900.0,13.1405,13.1405,13.1349,13.1349,22900.0
2007-05-16 10:50:00,23.19,23.19,23.14,23.16,44500.0,13.1349,13.1349,13.1066,13.1179,44500.0
2007-05-16 10:55:00,23.16,23.2,23.15,23.19,95600.0,13.1179,13.1405,13.1122,13.1349,95600.0
2007-05-16 11:00:00,23.2,23.2,23.18,23.18,11700.0,13.1405,13.1405,13.1292,13.1292,11700.0
2007-05-16 11:05:00,23.18,23.2,23.17,23.2,27000.0,13.1292,13.1405,13.1236,13.1405,27000.0
2007-05-16 11:10:00,23.2,23.21,23.19,23.19,24600.0,13.1405,13.1462,13.1349,13.1349,24600.0
2007-05-16 11:15:00,23.19,23.2,23.18,23.18,24600.0,13.1349,13.1405,13.1292,13.1292,24600.0
2007-05-16 11:20:00,23.18,23.2,23.18,23.19,14100.0,13.1292,13.1405,13.1292,13.1349,14100.0
2007-05-16 11:25:00,23.18,23.19,23.1,23.17,118000.0,13.1292,13.1349,13.0839,13.1236,118000.0
2007-05-16 11:30:00,23.16,23.18,23.15,23.16,35800.0,13.1179,13.1292,13.1122,13.1179,35800.0
2007-05-16 11:35:00,23.15,23.2,23.15,23.19,41100.0,13.1122,13.1405,13.1122,13.1349,41100.0
2007-05-16 11:40:00,23.2,23.2,23.19,23.19,27800.0,13.1405,13.1405,13.1349,13.1349,27800.0
2007-05-16 11:45:00,23.2,23.2,23.19,23.2,20500.0,13.1405,13.1405,13.1349,13.1405,20500.0
2007-05-16 11:50:00,23.2,23.2,23.19,23.19,20100.0,13.1405,13.1405,13.1349,13.1349,20100.0
2007-05-16 11:55:00,23.19,23.19,23.17,23.18,34800.0,13.1349,13.1349,13.1236,13.1292,34800.0
2007-05-16 12:00:00,23.18,23.19,23.17,23.19,35200.0,13.1292,13.1349,13.1236,13.1349,35200.0
2007-05-16 12:05:00,23.18,23.19,23.17,23.17,26300.0,13.1292,13.1349,13.1236,13.1236,26300.0
2007-05-16 12:10:00,23.17,23.18,23.17,23.18,10300.0,13.1236,13.1292,13.1236,13.1292,10300.0
2007-05-16 12:15:00,23.17,23.18,23.17,23.18,15600.0,13.1236,13.1292,13.1236,13.1292,15600.0
2007-05-16 12:20:00,23.17,23.18,23.17,23.17,21000.0,13.1236,13.1292,13.1236,13.1236,21000.0
2007-05-16 12:25:00,23.17,23.17,23.16,23.17,23700.0,13.1236,13.1236,13.1179,13.1236,23700.0
2007-05-16 12:30:00,23.17,23.17,23.16,23.17,15200.0,13.1236,13.1236,13.1179,13.1236,15200.0
2007-05-16 12:35:00,23.17,23.17,23.16,23.16,8500.0,13.1236,13.1236,13.1179,13.1179,8500.0
2007-05-16 12:40:00,23.17,23.17,23.14,23.14,17100.0,13.1236,13.1236,13.1066,13.1066,17100.0
2007-05-16 12:45:00,23.14,23.17,23.14,23.16,28300.0,13.1066,13.1236,13.1066,13.1179,28300.0
2007-05-16 12:50:00,23.16,23.18,23.16,23.18,24100.0,13.1179,13.1292,13.1179,13.1292,24100.0
2007-05-16 12:55:00,23.18,23.2,23.18,23.2,28300.0,13.1292,13.1405,13.1292,13.1405,28300.0
2007-05-16 13:00:00,23.2,23.2,23.18,23.18,37700.0,13.1405,13.1405,13.1292,13.1292,37700.0
2007-05-16 13:05:00,23.18,23.19,23.16,23.16,16100.0,13.1292,13.1349,13.1179,13.1179,16100.0
2007-05-16 13:10:00,23.16,23.16,23.15,23.16,13800.0,13.1179,13.1179,13.1122,13.1179,13800.0
2007-05-16 13:15:00,23.15,23.17,23.15,23.17,14300.0,13.1122,13.1236,13.1122,13.1236,14300.0
2007-05-16 13:20:00,23.17,23.19,23.17,23.19,20300.0,13.1236,13.1349,13.1236,13.1349,20300.0
2007-05-16 13:25:00,23.18,23.19,23.17,23.18,25700.0,13.1292,13.1349,13.1236,13.1292,25700.0
2007-05-16 13:30:00,23.18,23.18,23.15,23.17,49300.0,13.1292,13.1292,13.1122,13.1236,49300.0
2007-05-16 13:35:00,23.17,23.2,23.17,23.2,78300.0,13.1236,13.1405,13.1236,13.1405,78300.0
2007-05-16 13:40:00,23.2,23.2,23.19,23.2,18000.0,13.1405,13.1405,13.1349,13.1405,18000.0
2007-05-16 13:45:00,23.2,23.21,23.16,23.17,194200.0,13.1405,13.1462,13.1179,13.1236,194200.0
2007-05-16 13:50:00,23.17,23.18,23.16,23.17,23900.0,13.1236,13.1292,13.1179,13.1236,23900.0
2007-05-16 13:55:00,23.17,23.18,23.16,23.17,16200.0,13.1236,13.1292,13.1179,13.1236,16200.0
2007-05-16 14:00:00,23.17,23.18,23.16,23.18,12600.0,13.1236,13.1292,13.1179,13.1292,12600.0
2007-05-16 14:05:00,23.18,23.2,23.18,23.2,30700.0,13.1292,13.1405,13.1292,13.1405,30700.0
2007-05-16 14:10:00,23.2,23.2,23.19,23.2,24500.0,13.1405,13.1405,13.1349,13.1405,24500.0
2007-05-16 14:15:00,23.2,23.2,23.19,23.2,44400.0,13.1405,13.1405,13.1349,13.1405,44400.0
2007-05-16 14:20:00,23.2,23.2,23.18,23.18,40200.0,13.1405,13.1405,13.1292,13.1292,40200.0
2007-05-16 14:25:00,23.18,23.18,23.17,23.17,19800.0,13.1292,13.1292,13.1236,13.1236,19800.0
2007-05-16 14:30:00,23.18,23.2,23.18,23.2,58700.0,13.1292,13.1405,13.1292,13.1405,58700.0
2007-05-16 14:35:00,23.2,23.2,23.17,23.17,60000.0,13.1405,13.1405,13.1236,13.1236,60000.0
2007-05-16 14:40:00,23.17,23.18,23.17,23.18,6400.0,13.1236,13.1292,13.1236,13.1292,6400.0
2007-05-16 14:45:00,23.18,23.18,23.17,23.17,11600.0,13.1292,13.1292,13.1236,13.1236,11600.0
2007-05-16 14:50:00,23.18,23.18,23.17,23.18,23200.0,13.1292,13.1292,13.1236,13.1292,23200.0
2007-05-16 14:55:00,23.17,23.18,23.17,23.17,17000.0,13.1236,13.1292,13.1236,13.1236,17000.0
2007-05-16 15:00:00,23.17,23.18,23.16,23.16,17300.0,13.1236,13.1292,13.1179,13.1179,17300.0
2007-05-16 15:05:00,23.17,23.17,23.16,23.17,44600.0,13.1236,13.1236,13.1179,13.1236,44600.0
2007-05-16 15:10:00,23.17,23.19,23.16,23.19,73200.0,13.1236,13.1349,13.1179,13.1349,73200.0
2007-05-16 15:15:00,23.19,23.2,23.18,23.18,44000.0,13.1349,13.1405,13.1292,13.1292,44000.0
2007-05-16 15:20:00,23.18,23.19,23.18,23.18,11000.0,13.1292,13.1349,13.1292,13.1292,11000.0
2007-05-16 15:25:00,23.18,23.19,23.18,23.19,23400.0,13.1292,13.1349,13.1292,13.1349,23400.0
2007-05-16 15:30:00,23.18,23.2,23.18,23.2,25000.0,13.1292,13.1405,13.1292,13.1405,25000.0
2007-05-16 15:35:00,23.2,23.21,23.19,23.2,95700.0,13.1405,13.1462,13.1349,13.1405,95700.0
2007-05-16 15:40:00,23.2,23.24,23.18,23.19,260200.0,13.1405,13.1632,13.1292,13.1349,260200.0
2007-05-16 15:45:00,23.19,23.21,23.18,23.19,129100.0,13.1349,13.1462,13.1292,13.1349,129100.0
2007-05-16 15:50:00,23.19,23.2,23.18,23.19,110600.0,13.1349,13.1405,13.1292,13.1349,110600.0
2007-05-16 15:55:00,23.19,23.2,23.17,23.18,152300.0,13.1349,13.1405,13.1236,13.1292,152300.0
2007-05-17 09:30:00,23.13,23.18,23.04,23.18,49100.0,13.1009,13.1292,13.0499,13.1292,49100.0
2007-05-17 09:35:00,23.18,23.21,23.16,23.17,35100.0,13.1292,13.1462,13.1179,13.1236,35100.0
2007-05-17 09:40:00,23.17,23.18,23.13,23.16,29600.0,13.1236,13.1292,13.1009,13.1179,29600.0
2007-05-17 09:45:00,23.15,23.18,23.15,23.18,14300.0,13.1122,13.1292,13.1122,13.1292,14300.0
2007-05-17 09:50:00,23.18,23.19,23.17,23.18,21100.0,13.1292,13.1349,13.1236,13.1292,21100.0
2007-05-17 09:55:00,23.17,23.19,23.17,23.18,22800.0,13.1236,13.1349,13.1236,13.1292,22800.0
2007-05-17 10:00:00,23.17,23.19,23.16,23.19,29400.0,13.1236,13.1349,13.1179,13.1349,29400.0
2007-05-17 10:05:00,23.18,23.2,23.17,23.2,29200.0,13.1292,13.1405,13.1236,13.1405,29200.0
2007-05-17 10:10:00,23.2,23.2,23.19,23.2,12400.0,13.1405,13.1405,13.1349,13.1405,12400.0
2007-05-17 10:15:00,23.2,23.2,23.19,23.2,25600.0,13.1405,13.1405,13.1349,13.1405,25600.0
2007-05-17 10:20:00,23.19,23.2,23.19,23.19,20000.0,13.1349,13.1405,13.1349,13.1349,20000.0
2007-05-17 10:25:00,23.2,23.22,23.19,23.21,45300.0,13.1405,13.1519,13.1349,13.1462,45300.0
2007-05-17 10:30:00,23.21,23.21,23.19,23.19,36000.0,13.1462,13.1462,13.1349,13.1349,36000.0
2007-05-17 10:35:00,23.2,23.2,23.11,23.12,77700.0,13.1405,13.1405,13.0896,13.0952,77700.0
2007-05-17 10:40:00,23.12,23.12,23.11,23.11,11400.0,13.0952,13.0952,13.0896,13.0896,11400.0
2007-05-17 10:45:00,23.11,23.12,23.1,23.11,16800.0,13.0896,13.0952,13.0839,13.0896,16800.0
2007-05-17 10:50:00,23.11,23.11,23.1,23.11,8000.0,13.0896,13.0896,13.0839,13.0896,8000.0
2007-05-17 10:55:00,23.11,23.11,23.1,23.1,21700.0,13.0896,13.0896,13.0839,13.0839,21700.0
2007-05-17 11:00:00,23.11,23.11,23.1,23.11,37900.0,13.0896,13.0896,13.0839,13.0896,37900.0
2007-05-17 11:05:00,23.11,23.12,23.1,23.11,27200.0,13.0896,13.0952,13.0839,13.0896,27200.0
2007-05-17 11:10:00,23.12,23.12,23.09,23.09,29900.0,13.0952,13.0952,13.0782,13.0782,29900.0
2007-05-17 11:15:00,23.1,23.1,23.09,23.09,10800.0,13.0839,13.0839,13.0782,13.0782,10800.0
2007-05-17 11:20:00,23.09,23.1,23.09,23.09,17700.0,13.0782,13.0839,13.0782,13.0782,17700.0
2007-05-17 11:25:00,23.09,23.1,23.08,23.08,25000.0,13.0782,13.0839,13.0726,13.0726,25000.0
2007-05-17 11:30:00,23.08,23.09,23.08,23.08,15300.0,13.0726,13.0782,13.0726,13.0726,15300.0
2007-05-17 11:35:00,23.08,23.09,23.07,23.07,21200.0,13.0726,13.0782,13.0669,13.0669,21200.0
2007-05-17 11:40:00,23.08,23.08,23.06,23.06,45300.0,13.0726,13.0726,13.0612,13.0612,45300.0
2007-05-17 11:45:00,23.06,23.07,23.06,23.06,111400.0,13.0612,13.0669,13.0612,13.0612,111400.0
2007-05-17 11:50:00,23.07,23.09,23.04,23.05,79800.0,13.0669,13.0782,13.0499,13.0556,79800.0
2007-05-17 11:55:00,23.05,23.05,23.04,23.05,3400.0,13.0556,13.0556,13.0499,13.0556,3400.0
2007-05-17 12:00:00,23.05,23.05,23.04,23.05,43500.0,13.0556,13.0556,13.0499,13.0556,43500.0
2007-05-17 12:05:00,23.06,23.08,23.05,23.06,45500.0,13.0612,13.0726,13.0556,13.0612,45500.0
2007-05-17 12:10:00,23.06,23.06,23.03,23.04,34000.0,13.0612,13.0612,13.0443,13.0499,34000.0
2007-05-17 12:15:00,23.03,23.04,23.01,23.02,32500.0,13.0443,13.0499,13.0329,13.0386,32500.0
2007-05-17 12:20:00,23.02,23.02,23.01,23.02,14600.0,13.0386,13.0386,13.0329,13.0386,14600.0
2007-05-17 12:25:00,23.01,23.02,23.01,23.02,9600.0,13.0329,13.0386,13.0329,13.0386,9600.0
2007-05-17 12:30:00,23.02,23.02,23.01,23.02,10800.0,13.0386,13.0386,13.0329,13.0386,10800.0
2007-05-17 12:35:00,23.01,23.02,23.01,23.02,12600.0,13.0329,13.0386,13.0329,13.0386,12600.0
2007-05-17 12:40:00,23.01,23.02,23.01,23.01,21800.0,13.0329,13.0386,13.0329,13.0329,21800.0
2007-05-17 12:45:00,23.01,23.02,23.01,23.01,9200.0,13.0329,13.0386,13.0329,13.0329,9200.0
2007-05-17 12:50:00,23.02,23.02,23.0,23.0,12900.0,13.0386,13.0386,13.0273,13.0273,12900.0
2007-05-17 12:55:00,23.0,23.01,23.0,23.0,5800.0,13.0273,13.0329,13.0273,13.0273,5800.0
2007-05-17 13:00:00,23.0,23.01,22.99,23.0,19300.0,13.0273,13.0329,13.0216,13.0273,19300.0
2007-05-17 13:05:00,22.99,23.0,22.99,23.0,58500.0,13.0216,13.0273,13.0216,13.0273,58500.0
2007-05-17 13:10:00,23.0,23.0,22.99,23.0,10900.0,13.0273,13.0273,13.0216,13.0273,10900.0
2007-05-17 13:15:00,23.0,23.0,22.99,23.0,19500.0,13.0273,13.0273,13.0216,13.0273,19500.0
2007-05-17 13:20:00,23.0,23.0,22.99,23.0,8700.0,13.0273,13.0273,13.0216,13.0273,8700.0
2007-05-17 13:25:00,23.0,23.0,22.99,22.99,3300.0,13.0273,13.0273,13.0216,13.0216,3300.0
2007-05-17 13:30:00,22.99,23.0,22.99,23.0,8500.0,13.0216,13.0273,13.0216,13.0273,8500.0
2007-05-17 13:35:00,22.99,23.0,22.99,22.99,24300.0,13.0216,13.0273,13.0216,13.0216,24300.0
2007-05-17 13:40:00,22.99,23.0,22.99,23.0,11500.0,13.0216,13.0273,13.0216,13.0273,11500.0
2007-05-17 13:45:00,22.99,23.0,22.99,23.0,7900.0,13.0216,13.0273,13.0216,13.0273,7900.0
2007-05-17 13:50:00,23.0,23.0,22.99,22.99,11200.0,13.0273,13.0273,13.0216,13.0216,11200.0
2007-05-17 13:55:00,23.0,23.0,22.99,22.99,6600.0,13.0273,13.0273,13.0216,13.0216,6600.0
2007-05-17 14:00:00,23.0,23.0,22.99,22.99,16700.0,13.0273,13.0273,13.0216,13.0216,16700.0
2007-05-17 14:05:00,23.0,23.0,22.99,22.99,22000.0,13.0273,13.0273,13.0216,13.0216,22000.0
2007-05-17 14:10:00,22.99,23.0,22.97,22.97,47000.0,13.0216,13.0273,13.0103,13.0103,47000.0
2007-05-17 14:15:00,22.98,23.0,22.97,22.99,107000.0,13.0159,13.0273,13.0103,13.0216,107000.0
2007-05-17 14:20:00,23.0,23.0,22.98,22.98,33400.0,13.0273,13.0273,13.0159,13.0159,33400.0
2007-05-17 14:25:00,22.99,22.99,22.98,22.99,13400.0,13.0216,13.0216,13.0159,13.0216,13400.0
2007-05-17 14:30:00,22.98,23.0,22.98,22.99,29600.0,13.0159,13.0273,13.0159,13.0216,29600.0
2007-05-17 14:35:00,22.99,23.0,22.99,22.99,43200.0,13.0216,13.0273,13.0216,13.0216,43200.0
2007-05-17 14:40:00,22.99,23.01,22.99,23.0,77100.0,13.0216,13.0329,13.0216,13.0273,77100.0
2007-05-17 14:45:00,23.0,23.04,23.0,23.04,90100.0,13.0273,13.0499,13.0273,13.0499,90100.0
2007-05-17 14:50:00,23.04,23.05,23.03,23.05,62400.0,13.0499,13.0556,13.0443,13.0556,62400.0
2007-05-17 14:55:00,23.05,23.08,23.04,23.08,75400.0,13.0556,13.0726,13.0499,13.0726,75400.0
2007-05-17 15:00:00,23.07,23.12,23.07,23.11,59200.0,13.0669,13.0952,13.0669,13.0896,59200.0
2007-05-17 15:05:00,23.11,23.11,23.07,23.07,81800.0,13.0896,13.0896,13.0669,13.0669,81800.0
2007-05-17 15:10:00,23.07,23.07,23.06,23.07,44500.0,13.0669,13.0669,13.0612,13.0669,44500.0
2007-05-17 15:15:00,23.06,23.09,23.06,23.08,30600.0,13.0612,13.0782,13.0612,13.0726,30600.0
2007-05-17 15:20:00,23.08,23.1,23.08,23.09,44100.0,13.0726,13.0839,13.0726,13.0782,44100.0
2007-05-17 15:25:00,23.1,23.11,23.09,23.1,58600.0,13.0839,13.0896,13.0782,13.0839,58600.0
2007-05-17 15:30:00,23.1,23.11,23.09,23.09,24500.0,13.0839,13.0896,13.0782,13.0782,24500.0
2007-05-17 15:35:00,23.09,23.1,23.08,23.08,44800.0,13.0782,13.0839,13.0726,13.0726,44800.0
2007-05-17 15:40:00,23.08,23.09,23.07,23.08,21100.0,13.0726,13.0782,13.0669,13.0726,21100.0
2007-05-17 15:45:00,23.08,23.08,23.06,23.06,38700.0,13.0726,13.0726,13.0612,13.0612,38700.0
2007-05-17 15:50:00,23.06,23.07,23.06,23.07,28300.0,13.0612,13.0669,13.0612,13.0669,28300.0
2007-05-17 15:55:00,23.07,23.07,23.05,23.05,46200.0,13.0669,13.0669,13.0556,13.0556,46200.0
2007-05-18 09:30:00,23.19,23.19,23.11,23.16,510500.0,13.1349,13.1349,13.0896,13.1179,510500.0
2007-05-18 09:35:00,23.15,23.15,23.11,23.12,17000.0,13.1122,13.1122,13.0896,13.0952,17000.0
2007-05-18 09:40:00,23.11,23.17,23.11,23.15,34100.0,13.0896,13.1236,13.0896,13.1122,34100.0
2007-05-18 09:45:00,23.14,23.15,23.11,23.12,27400.0,13.1066,13.1122,13.0896,13.0952,27400.0
2007-05-18 09:50:00,23.11,23.12,23.1,23.11,14900.0,13.0896,13.0952,13.0839,13.0896,14900.0
2007-05-18 09:55:00,23.12,23.14,23.11,23.13,10700.0,13.0952,13.1066,13.0896,13.1009,10700.0
2007-05-18 10:00:00,23.14,23.16,23.1,23.11,22800.0,13.1066,13.1179,13.0839,13.0896,22800.0
2007-05-18 10:05:00,23.11,23.17,23.1,23.17,32900.0,13.0896,13.1236,13.0839,13.1236,32900.0
2007-05-18 10:10:00,23.16,23.17,23.16,23.16,26900.0,13.1179,13.1236,13.1179,13.1179,26900.0
2007-05-18 10:15:00,23.16,23.17,23.16,23.16,9500.0,13.1179,13.1236,13.1179,13.1179,9500.0
2007-05-18 10:20:00,23.16,23.17,23.16,23.16,13200.0,13.1179,13.1236,13.1179,13.1179,13200.0
2007-05-18 10:25:00,23.16,23.18,23.15,23.17,17700.0,13.1179,13.1292,13.1122,13.1236,17700.0
2007-05-18 10:30:00,23.16,23.17,23.16,23.16,20100.0,13.1179,13.1236,13.1179,13.1179,20100.0
2007-05-18 10:35:00,23.17,23.17,23.16,23.17,5700.0,13.1236,13.1236,13.1179,13.1236,5700.0
2007-05-18 10:40:00,23.16,23.18,23.15,23.18,48500.0,13.1179,13.1292,13.1122,13.1292,48500.0
2007-05-18 10:45:00,23.18,23.18,23.16,23.17,29300.0,13.1292,13.1292,13.1179,13.1236,29300.0
2007-05-18 10:50:00,23.17,23.17,23.16,23.17,3700.0,13.1236,13.1236,13.1179,13.1236,3700.0
2007-05-18 10:55:00,23.17,23.17,23.16,23.17,4500.0,13.1236,13.1236,13.1179,13.1236,4500.0
2007-05-18 11:00:00,23.17,23.17,23.15,23.15,10500.0,13.1236,13.1236,13.1122,13.1122,10500.0
2007-05-18 11:05:00,23.15,23.16,23.15,23.16,7600.0,13.1122,13.1179,13.1122,13.1179,7600.0
2007-05-18 11:10:00,23.15,23.16,23.15,23.15,6100.0,13.1122,13.1179,13.1122,13.1122,6100.0
2007-05-18 11:15:00,23.16,23.16,23.14,23.14,12000.0,13.1179,13.1179,13.1066,13.1066,12000.0
2007-05-18 11:20:00,23.14,23.15,23.14,23.15,11200.0,13.1066,13.1122,13.1066,13.1122,11200.0
2007-05-18 11:25:00,23.15,23.15,23.14,23.15,8400.0,13.1122,13.1122,13.1066,13.1122,8400.0
2007-05-18 11:30:00,23.15,23.15,23.14,23.15,12800.0,13.1122,13.1122,13.1066,13.1122,12800.0
2007-05-18 11:35:00,23.15,23.15,23.14,23.14,16300.0,13.1122,13.1122,13.1066,13.1066,16300.0
2007-05-18 11:40:00,23.14,23.14,23.12,23.12,24600.0,13.1066,13.1066,13.0952,13.0952,24600.0
2007-05-18 11:45:00,23.13,23.15,23.12,23.13,105600.0,13.1009,13.1122,13.0952,13.1009,105600.0
2007-05-18 11:50:00,23.13,23.14,23.13,23.14,9700.0,13.1009,13.1066,13.1009,13.1066,9700.0
2007-05-18 11:55:00,23.14,23.14,23.13,23.14,6300.0,13.1066,13.1066,13.1009,13.1066,6300.0
2007-05-18 12:00:00,23.14,23.14,23.13,23.14,6200.0,13.1066,13.1066,13.1009,13.1066,6200.0
2007-05-18 12:05:00,23.13,23.14,23.13,23.13,7200.0,13.1009,13.1066,13.1009,13.1009,7200.0
2007-05-18 12:10:00,23.14,23.16,23.13,23.15,46800.0,13.1066,13.1179,13.1009,13.1122,46800.0
2007-05-18 12:15:00,23.15,23.16,23.15,23.15,12600.0,13.1122,13.1179,13.1122,13.1122,12600.0
2007-05-18 12:20:00,23.15,23.17,23.15,23.17,34800.0,13.1122,13.1236,13.1122,13.1236,34800.0
2007-05-18 12:25:00,23.17,23.19,23.16,23.17,29300.0,13.1236,13.1349,13.1179,13.1236,29300.0
2007-05-18 12:30:00,23.17,23.18,23.15,23.15,90800.0,13.1236,13.1292,13.1122,13.1122,90800.0
2007-05-18 12:35:00,23.14,23.15,23.14,23.14,13700.0,13.1066,13.1122,13.1066,13.1066,13700.0
2007-05-18 12:40:00,23.14,23.15,23.14,23.15,21100.0,13.1066,13.1122,13.1066,13.1122,21100.0
2007-05-18 12:45:00,23.15,23.15,23.13,23.13,14300.0,13.1122,13.1122,13.1009,13.1009,14300.0
2007-05-18 12:50:00,23.14,23.14,23.13,23.14,4800.0,13.1066,13.1066,13.1009,13.1066,4800.0
2007-05-18 12:55:00,23.14,23.14,23.13,23.13,16800.0,13.1066,13.1066,13.1009,13.1009,16800.0
2007-05-18 13:00:00,23.14,23.14,23.13,23.13,6200.0,13.1066,13.1066,13.1009,13.1009,6200.0
2007-05-18 13:05:00,23.13,23.14,23.12,23.12,30700.0,13.1009,13.1066,13.0952,13.0952,30700.0
2007-05-18 13:10:00,23.12,23.13,23.12,23.13,12100.0,13.0952,13.1009,13.0952,13.1009,12100.0
2007-05-18 13:15:00,23.13,23.13,23.09,23.09,54900.0,13.1009,13.1009,13.0782,13.0782,54900.0
2007-05-18 13:20:00,23.09,23.12,23.09,23.11,78800.0,13.0782,13.0952,13.0782,13.0896,78800.0
2007-05-18 13:25:00,23.12,23.12,23.1,23.1,14200.0,13.0952,13.0952,13.0839,13.0839,14200.0
2007-05-18 13:30:00,23.1,23.11,23.08,23.09,35000.0,13.0839,13.0896,13.0726,13.0782,35000.0
2007-05-18 13:35:00,23.09,23.09,23.07,23.07,24900.0,13.0782,13.0782,13.0669,13.0669,24900.0
2007-05-18 13:40:00,23.07,23.08,23.07,23.08,12900.0,13.0669,13.0726,13.0669,13.0726,12900.0
2007-05-18 13:45:00,23.08,23.08,23.07,23.07,31100.0,13.0726,13.0726,13.0669,13.0669,31100.0
2007-05-18 13:50:00,23.08,23.08,23.07,23.08,7700.0,13.0726,13.0726,13.0669,13.0726,7700.0
2007-05-18 13:55:00,23.08,23.08,23.07,23.08,6500.0,13.0726,13.0726,13.0669,13.0726,6500.0
2007-05-18 14:00:00,23.07,23.08,23.07,23.08,14000.0,13.0669,13.0726,13.0669,13.0726,14000.0
2007-05-18 14:05:00,23.08,23.08,23.07,23.07,15800.0,13.0726,13.0726,13.0669,13.0669,15800.0
2007-05-18 14:10:00,23.08,23.08,23.07,23.08,11500.0,13.0726,13.0726,13.0669,13.0726,11500.0
2007-05-18 14:15:00,23.08,23.08,23.07,23.08,11400.0,13.0726,13.0726,13.0669,13.0726,11400.0
2007-05-18 14:20:00,23.07,23.08,23.07,23.08,15700.0,13.0669,13.0726,13.0669,13.0726,15700.0
2007-05-18 14:25:00,23.08,23.08,23.05,23.06,33700.0,13.0726,13.0726,13.0556,13.0612,33700.0
2007-05-18 14:30:00,23.05,23.05,23.03,23.04,47400.0,13.0556,13.0556,13.0443,13.0499,47400.0
2007-05-18 14:35:00,23.04,23.04,23.02,23.02,39700.0,13.0499,13.0499,13.0386,13.0386,39700.0
2007-05-18 14:40:00,23.03,23.03,23.01,23.01,12500.0,13.0443,13.0443,13.0329,13.0329,12500.0
2007-05-18 14:45:00,23.02,23.02,23.01,23.02,11400.0,13.0386,13.0386,13.0329,13.0386,11400.0
2007-05-18 14:50:00,23.02,23.02,23.01,23.02,16800.0,13.0386,13.0386,13.0329,13.0386,16800.0
2007-05-18 14:55:00,23.02,23.02,23.01,23.02,11500.0,13.0386,13.0386,13.0329,13.0386,11500.0
2007-05-18 15:00:00,23.02,23.02,23.0,23.0,68200.0,13.0386,13.0386,13.0273,13.0273,68200.0
2007-05-18 15:05:00,23.0,23.0,22.97,22.97,86800.0,13.0273,13.0273,13.0103,13.0103,86800.0
2007-05-18 15:10:00,22.98,22.98,22.97,22.98,67200.0,13.0159,13.0159,13.0103,13.0159,67200.0
2007-05-18 15:15:00,22.98,23.01,22.98,23.01,70400.0,13.0159,13.0329,13.0159,13.0329,70400.0
2007-05-18 15:20:00,23.0,23.02,23.0,23.0,52400.0,13.0273,13.0386,13.0273,13.0273,52400.0
2007-05-18 15:25:00,23.01,23.02,23.0,23.02,75300.0,13.0329,13.0386,13.0273,13.0386,75300.0
2007-05-18 15:30:00,23.01,23.04,23.01,23.03,67500.0,13.0329,13.0499,13.0329,13.0443,67500.0
2007-05-18 15:35:00,23.03,23.06,23.03,23.06,133800.0,13.0443,13.0612,13.0443,13.0612,133800.0
2007-05-18 15:40:00,23.06,23.1,23.05,23.09,194000.0,13.0612,13.0839,13.0556,13.0782,194000.0
2007-05-18 15:45:00,23.09,23.09,23.05,23.06,58000.0,13.0782,13.0782,13.0556,13.0612,58000.0
2007-05-18 15:50:00,23.06,23.09,23.05,23.09,107100.0,13.0612,13.0782,13.0556,13.0782,107100.0
2007-05-18 15:55:00,23.09,23.1,23.08,23.08,68500.0,13.0782,13.0839,13.0726,13.0726,68500.0
2007-05-21 09:30:00,22.97,23.06,22.97,23.01,48700.0,13.0103,13.0612,13.0103,13.0329,48700.0
2007-05-21 09:35:00,23.04,23.06,23.01,23.02,7100.0,13.0499,13.0612,13.0329,13.0386,7100.0
2007-05-21 09:40:00,23.03,23.06,23.01,23.06,14700.0,13.0443,13.0612,13.0329,13.0612,14700.0
2007-05-21 09:45:00,23.06,23.07,23.04,23.04,11000.0,13.0612,13.0669,13.0499,13.0499,11000.0
2007-05-21 09:50:00,23.05,23.05,23.03,23.05,10800.0,13.0556,13.0556,13.0443,13.0556,10800.0
2007-05-21 09:55:00,23.05,23.05,23.04,23.05,6400.0,13.0556,13.0556,13.0499,13.0556,6400.0
2007-05-21 10:00:00,23.05,23.08,23.05,23.05,11900.0,13.0556,13.0726,13.0556,13.0556,11900.0
2007-05-21 10:05:00,23.05,23.07,23.05,23.06,8200.0,13.0556,13.0669,13.0556,13.0612,8200.0
2007-05-21 10:10:00,23.06,23.08,23.06,23.07,9500.0,13.0612,13.0726,13.0612,13.0669,9500.0
2007-05-21 10:15:00,23.06,23.07,23.05,23.05,17700.0,13.0612,13.0669,13.0556,13.0556,17700.0
2007-05-21 10:20:00,23.05,23.06,23.04,23.05,29500.0,13.0556,13.0612,13.0499,13.0556,29500.0
2007-05-21 10:25:00,23.05,23.06,23.05,23.05,8200.0,13.0556,13.0612,13.0556,13.0556,8200.0
2007-05-21 10:30:00,23.06,23.06,23.05,23.06,6600.0,13.0612,13.0612,13.0556,13.0612,6600.0
2007-05-21 10:35:00,23.06,23.07,23.05,23.05,10100.0,13.0612,13.0669,13.0556,13.0556,10100.0
2007-05-21 10:40:00,23.06,23.06,23.05,23.06,8000.0,13.0612,13.0612,13.0556,13.0612,8000.0
2007-05-21 10:45:00,23.05,23.06,23.05,23.05,4400.0,13.0556,13.0612,13.0556,13.0556,4400.0
2007-05-21 10:50:00,23.06,23.08,23.05,23.08,18400.0,13.0612,13.0726,13.0556,13.0726,18400.0
2007-05-21 10:55:00,23.08,23.08,23.07,23.08,2800.0,13.0726,13.0726,13.0669,13.0726,2800.0
2007-05-21 11:00:00,23.08,23.08,23.07,23.07,10900.0,13.0726,13.0726,13.0669,13.0669,10900.0
2007-05-21 11:05:00,23.07,23.08,23.07,23.08,8100.0,13.0669,13.0726,13.0669,13.0726,8100.0
2007-05-21 11:10:00,23.08,23.09,23.07,23.09,11000.0,13.0726,13.0782,13.0669,13.0782,11000.0
2007-05-21 11:15:00,23.09,23.09,23.08,23.09,10000.0,13.0782,13.0782,13.0726,13.0782,10000.0
2007-05-21 11:20:00,23.09,23.1,23.08,23.1,19200.0,13.0782,13.0839,13.0726,13.0839,19200.0
2007-05-21 11:25:00,23.1,23.11,23.09,23.11,24100.0,13.0839,13.0896,13.0782,13.0896,24100.0
2007-05-21 11:30:00,23.11,23.12,23.1,23.12,23400.0,13.0896,13.0952,13.0839,13.0952,23400.0
2007-05-21 11:35:00,23.12,23.12,23.11,23.12,12200.0,13.0952,13.0952,13.0896,13.0952,12200.0
2007-05-21 11:40:00,23.12,23.13,23.11,23.12,17600.0,13.0952,13.1009,13.0896,13.0952,17600.0
2007-05-21 11:45:00,23.13,23.13,23.12,23.13,11300.0,13.1009,13.1009,13.0952,13.1009,11300.0
2007-05-21 11:50:00,23.13,23.13,23.12,23.13,9800.0,13.1009,13.1009,13.0952,13.1009,9800.0
2007-05-21 11:55:00,23.13,23.13,23.12,23.13,8900.0,13.1009,13.1009,13.0952,13.1009,8900.0
2007-05-21 12:00:00,23.12,23.15,23.12,23.15,32700.0,13.0952,13.1122,13.0952,13.1122,32700.0
2007-05-21 12:05:00,23.15,23.15,23.13,23.13,24200.0,13.1122,13.1122,13.1009,13.1009,24200.0
2007-05-21 12:10:00,23.14,23.14,23.12,23.14,24600.0,13.1066,13.1066,13.0952,13.1066,24600.0
2007-05-21 12:15:00,23.13,23.15,23.13,23.15,13700.0,13.1009,13.1122,13.1009,13.1122,13700.0
2007-05-21 12:20:00,23.15,23.15,23.13,23.13,17700.0,13.1122,13.1122,13.1009,13.1009,17700.0
2007-05-21 12:25:00,23.13,23.14,23.13,23.14,10100.0,13.1009,13.1066,13.1009,13.1066,10100.0
2007-05-21 12:30:00,23.13,23.14,23.13,23.14,6600.0,13.1009,13.1066,13.1009,13.1066,6600.0
2007-05-21 12:35:00,23.14,23.14,23.13,23.14,14800.0,13.1066,13.1066,13.1009,13.1066,14800.0
2007-05-21 12:40:00,23.13,23.14,23.11,23.11,11800.0,13.1009,13.1066,13.0896,13.0896,11800.0
2007-05-21 12:45:00,23.11,23.11,23.1,23.1,8700.0,13.0896,13.0896,13.0839,13.0839,8700.0
2007-05-21 12:50:00,23.1,23.11,23.09,23.1,10700.0,13.0839,13.0896,13.0782,13.0839,10700.0
2007-05-21 12:55:00,23.09,23.1,23.09,23.1,2300.0,13.0782,13.0839,13.0782,13.0839,2300.0
2007-05-21 13:00:00,23.09,23.1,23.08,23.08,20200.0,13.0782,13.0839,13.0726,13.0726,20200.0
2007-05-21 13:05:00,23.08,23.09,23.04,23.04,53900.0,13.0726,13.0782,13.0499,13.0499,53900.0
2007-05-21 13:10:00,23.03,23.04,23.03,23.04,11800.0,13.0443,13.0499,13.0443,13.0499,11800.0
2007-05-21 13:15:00,23.04,23.04,23.03,23.04,18200.0,13.0499,13.0499,13.0443,13.0499,18200.0
2007-05-21 13:20:00,23.03,23.04,23.02,23.03,18400.0,13.0443,13.0499,13.0386,13.0443,18400.0
2007-05-21 13:25:00,23.03,23.03,22.98,22.99,84800.0,13.0443,13.0443,13.0159,13.0216,84800.0
2007-05-21 13:30:00,22.98,23.01,22.98,22.99,126800.0,13.0159,13.0329,13.0159,13.0216,126800.0
2007-05-21 13:35:00,23.0,23.03,22.99,23.03,81400.0,13.0273,13.0443,13.0216,13.0443,81400.0
2007-05-21 13:40:00,23.03,23.03,22.99,22.99,54500.0,13.0443,13.0443,13.0216,13.0216,54500.0
2007-05-21 13:45:00,23.0,23.0,22.98,23.0,32100.0,13.0273,13.0273,13.0159,13.0273,32100.0
2007-05-21 13:50:00,23.0,23.0,22.98,23.0,28600.0,13.0273,13.0273,13.0159,13.0273,28600.0
2007-05-21 13:55:00,23.0,23.0,22.99,23.0,31100.0,13.0273,13.0273,13.0216,13.0273,31100.0
2007-05-21 14:00:00,22.99,23.0,22.98,23.0,36200.0,13.0216,13.0273,13.0159,13.0273,36200.0
2007-05-21 14:05:00,23.0,23.0,22.99,23.0,22000.0,13.0273,13.0273,13.0216,13.0273,22000.0
2007-05-21 14:10:00,23.0,23.0,22.98,22.98,47100.0,13.0273,13.0273,13.0159,13.0159,47100.0
2007-05-21 14:15:00,22.99,23.0,22.98,23.0,13300.0,13.0216,13.0273,13.0159,13.0273,13300.0
2007-05-21 14:20:00,22.99,23.0,22.99,22.99,21300.0,13.0216,13.0273,13.0216,13.0216,21300.0
2007-05-21 14:25:00,23.0,23.0,22.99,23.0,11700.0,13.0273,13.0273,13.0216,13.0273,11700.0
2007-05-21 14:30:00,22.99,23.0,22.99,23.0,15700.0,13.0216,13.0273,13.0216,13.0273,15700.0
2007-05-21 14:35:00,22.99,23.0,22.99,23.0,27200.0,13.0216,13.0273,13.0216,13.0273,27200.0
2007-05-21 14:40:00,23.0,23.0,22.99,23.0,22100.0,13.0273,13.0273,13.0216,13.0273,22100.0
2007-05-21 14:45:00,22.99,23.0,22.99,23.0,35000.0,13.0216,13.0273,13.0216,13.0273,35000.0
2007-05-21 14:50:00,22.99,23.01,22.99,23.01,24200.0,13.0216,13.0329,13.0216,13.0329,24200.0
2007-05-21 14:55:00,23.0,23.01,23.0,23.0,27100.0,13.0273,13.0329,13.0273,13.0273,27100.0
2007-05-21 15:00:00,23.01,23.03,23.01,23.02,42700.0,13.0329,13.0443,13.0329,13.0386,42700.0
2007-05-21 15:05:00,23.01,23.02,23.0,23.01,80800.0,13.0329,13.0386,13.0273,13.0329,80800.0
2007-05-21 15:10:00,23.01,23.04,23.0,23.04,46400.0,13.0329,13.0499,13.0273,13.0499,46400.0
2007-05-21 15:15:00,23.04,23.04,23.03,23.03,22100.0,13.0499,13.0499,13.0443,13.0443,22100.0
2007-05-21 15:20:00,23.03,23.04,23.02,23.02,44300.0,13.0443,13.0499,13.0386,13.0386,44300.0
2007-05-21 15:25:00,23.02,23.03,23.01,23.01,33100.0,13.0386,13.0443,13.0329,13.0329,33100.0
2007-05-21 15:30:00,23.01,23.02,23.01,23.02,23100.0,13.0329,13.0386,13.0329,13.0386,23100.0
2007-05-21 15:35:00,23.01,23.02,23.01,23.02,16200.0,13.0329,13.0386,13.0329,13.0386,16200.0
2007-05-21 15:40:00,23.02,23.05,23.01,23.04,62500.0,13.0386,13.0556,13.0329,13.0499,62500.0
2007-05-21 15:45:00,23.05,23.05,23.04,23.05,20000.0,13.0556,13.0556,13.0499,13.0556,20000.0
2007-05-21 15:50:00,23.04,23.05,23.04,23.05,28800.0,13.0499,13.0556,13.0499,13.0556,28800.0
2007-05-21 15:55:00,23.04,23.05,23.03,23.05,73000.0,13.0499,13.0556,13.0443,13.0556,73000.0
2007-05-22 09:30:00,23.03,23.1,23.01,23.08,31100.0,13.0443,13.0839,13.0329,13.0726,31100.0
2007-05-22 09:35:00,23.08,23.08,23.05,23.06,12100.0,13.0726,13.0726,13.0556,13.0612,12100.0
2007-05-22 09:40:00,23.06,23.09,23.05,23.07,24000.0,13.0612,13.0782,13.0556,13.0669,24000.0
2007-05-22 09:45:00,23.08,23.09,23.07,23.08,22300.0,13.0726,13.0782,13.0669,13.0726,22300.0
2007-05-22 09:50:00,23.07,23.09,23.05,23.08,32000.0,13.0669,13.0782,13.0556,13.0726,32000.0
2007-05-22 09:55:00,23.09,23.12,23.08,23.12,42100.0,13.0782,13.0952,13.0726,13.0952,42100.0
2007-05-22 10:00:00,23.12,23.14,23.12,23.12,54300.0,13.0952,13.1066,13.0952,13.0952,54300.0
2007-05-22 10:05:00,23.13,23.15,23.11,23.12,38200.0,13.1009,13.1122,13.0896,13.0952,38200.0
2007-05-22 10:10:00,23.11,23.15,23.1,23.15,49800.0,13.0896,13.1122,13.0839,13.1122,49800.0
2007-05-22 10:15:00,23.16,23.16,23.11,23.11,25700.0,13.1179,13.1179,13.0896,13.0896,25700.0
2007-05-22 10:20:00,23.12,23.13,23.09,23.13,22000.0,13.0952,13.1009,13.0782,13.1009,22000.0
2007-05-22 10:25:00,23.13,23.18,23.13,23.18,21200.0,13.1009,13.1292,13.1009,13.1292,21200.0
2007-05-22 10:30:00,23.18,23.2,23.17,23.18,17000.0,13.1292,13.1405,13.1236,13.1292,17000.0
2007-05-22 10:35:00,23.17,23.17,23.15,23.15,18100.0,13.1236,13.1236,13.1122,13.1122,18100.0
2007-05-22 10:40:00,23.14,23.2,23.14,23.2,20400.0,13.1066,13.1405,13.1066,13.1405,20400.0
2007-05-22 10:45:00,23.19,23.2,23.18,23.19,12400.0,13.1349,13.1405,13.1292,13.1349,12400.0
2007-05-22 10:50:00,23.19,23.19,23.15,23.17,24500.0,13.1349,13.1349,13.1122,13.1236,24500.0
2007-05-22 10:55:00,23.17,23.2,23.17,23.19,16500.0,13.1236,13.1405,13.1236,13.1349,16500.0
2007-05-22 11:00:00,23.19,23.19,23.15,23.16,69900.0,13.1349,13.1349,13.1122,13.1179,69900.0
2007-05-22 11:05:00,23.15,23.17,23.15,23.15,14700.0,13.1122,13.1236,13.1122,13.1122,14700.0
2007-05-22 11:10:00,23.15,23.16,23.14,23.14,7400.0,13.1122,13.1179,13.1066,13.1066,7400.0
2007-05-22 11:15:00,23.14,23.15,23.12,23.12,23500.0,13.1066,13.1122,13.0952,13.0952,23500.0
2007-05-22 11:20:00,23.12,23.16,23.12,23.16,30900.0,13.0952,13.1179,13.0952,13.1179,30900.0
2007-05-22 11:25:00,23.16,23.18,23.16,23.18,13200.0,13.1179,13.1292,13.1179,13.1292,13200.0
2007-05-22 11:30:00,23.18,23.18,23.16,23.16,21600.0,13.1292,13.1292,13.1179,13.1179,21600.0
2007-05-22 11:35:00,23.17,23.17,23.16,23.17,8100.0,13.1236,13.1236,13.1179,13.1236,8100.0
2007-05-22 11:40:00,23.17,23.17,23.14,23.14,31400.0,13.1236,13.1236,13.1066,13.1066,31400.0
2007-05-22 11:45:00,23.14,23.2,23.14,23.19,96200.0,13.1066,13.1405,13.1066,13.1349,96200.0
2007-05-22 11:50:00,23.19,23.21,23.19,23.21,25000.0,13.1349,13.1462,13.1349,13.1462,25000.0
2007-05-22 11:55:00,23.2,23.2,23.19,23.19,10200.0,13.1405,13.1405,13.1349,13.1349,10200.0
2007-05-22 12:00:00,23.19,23.23,23.19,23.22,58300.0,13.1349,13.1575,13.1349,13.1519,58300.0
2007-05-22 12:05:00,23.22,23.24,23.22,23.24,24500.0,13.1519,13.1632,13.1519,13.1632,24500.0
2007-05-22 12:10:00,23.23,23.28,23.23,23.27,83300.0,13.1575,13.1859,13.1575,13.1802,83300.0
2007-05-22 12:15:00,23.26,23.26,23.24,23.26,38900.0,13.1745,13.1745,13.1632,13.1745,38900.0
2007-05-22 12:20:00,23.25,23.27,23.25,23.26,24500.0,13.1689,13.1802,13.1689,13.1745,24500.0
2007-05-22 12:25:00,23.27,23.27,23.24,23.24,17200.0,13.1802,13.1802,13.1632,13.1632,17200.0
2007-05-22 12:30:00,23.25,23.25,23.23,23.23,26300.0,13.1689,13.1689,13.1575,13.1575,26300.0
2007-05-22 12:35:00,23.23,23.24,23.22,23.23,22100.0,13.1575,13.1632,13.1519,13.1575,22100.0
2007-05-22 12:40:00,23.23,23.24,23.22,23.22,50900.0,13.1575,13.1632,13.1519,13.1519,50900.0
2007-05-22 12:45:00,23.23,23.23,23.2,23.21,24700.0,13.1575,13.1575,13.1405,13.1462,24700.0
2007-05-22 12:50:00,23.21,23.23,23.2,23.22,21300.0,13.1462,13.1575,13.1405,13.1519,21300.0
2007-05-22 12:55:00,23.22,23.23,23.22,23.22,6700.0,13.1519,13.1575,13.1519,13.1519,6700.0
2007-05-22 13:00:00,23.23,23.23,23.22,23.23,6600.0,13.1575,13.1575,13.1519,13.1575,6600.0
2007-05-22 13:05:00,23.22,23.23,23.22,23.22,5800.0,13.1519,13.1575,13.1519,13.1519,5800.0
2007-05-22 13:10:00,23.22,23.23,23.22,23.22,6200.0,13.1519,13.1575,13.1519,13.1519,6200.0
2007-05-22 13:15:00,23.22,23.22,23.21,23.22,11200.0,13.1519,13.1519,13.1462,13.1519,11200.0
2007-05-22 13:20:00,23.21,23.22,23.2,23.2,11600.0,13.1462,13.1519,13.1405,13.1405,11600.0
2007-05-22 13:25:00,23.2,23.21,23.2,23.2,9000.0,13.1405,13.1462,13.1405,13.1405,9000.0
2007-05-22 13:30:00,23.2,23.21,23.17,23.18,76300.0,13.1405,13.1462,13.1236,13.1292,76300.0
2007-05-22 13:35:00,23.18,23.19,23.17,23.19,12200.0,13.1292,13.1349,13.1236,13.1349,12200.0
2007-05-22 13:40:00,23.18,23.19,23.18,23.19,3900.0,13.1292,13.1349,13.1292,13.1349,3900.0
2007-05-22 13:45:00,23.19,23.22,23.19,23.22,53000.0,13.1349,13.1519,13.1349,13.1519,53000.0
2007-05-22 13:50:00,23.22,23.23,23.22,23.23,31500.0,13.1519,13.1575,13.1519,13.1575,31500.0
2007-05-22 13:55:00,23.23,23.23,23.22,23.23,7800.0,13.1575,13.1575,13.1519,13.1575,7800.0
2007-05-22 14:00:00,23.22,23.23,23.22,23.22,8100.0,13.1519,13.1575,13.1519,13.1519,8100.0
2007-05-22 14:05:00,23.23,23.23,23.22,23.23,3100.0,13.1575,13.1575,13.1519,13.1575,3100.0
2007-05-22 14:10:00,23.22,23.24,23.22,23.24,17100.0,13.1519,13.1632,13.1519,13.1632,17100.0
2007-05-22 14:15:00,23.24,23.24,23.23,23.23,10100.0,13.1632,13.1632,13.1575,13.1575,10100.0
2007-05-22 14:20:00,23.24,23.24,23.14,23.14,164800.0,13.1632,13.1632,13.1066,13.1066,164800.0
2007-05-22 14:25:00,23.15,23.16,23.14,23.15,93200.0,13.1122,13.1179,13.1066,13.1122,93200.0
2007-05-22 14:30:00,23.16,23.19,23.15,23.19,15000.0,13.1179,13.1349,13.1122,13.1349,15000.0
2007-05-22 14:35:00,23.19,23.2,23.17,23.17,73900.0,13.1349,13.1405,13.1236,13.1236,73900.0
2007-05-22 14:40:00,23.17,23.18,23.17,23.18,13800.0,13.1236,13.1292,13.1236,13.1292,13800.0
2007-05-22 14:45:00,23.18,23.22,23.18,23.21,30700.0,13.1292,13.1519,13.1292,13.1462,30700.0
2007-05-22 14:50:00,23.22,23.24,23.21,23.24,31700.0,13.1519,13.1632,13.1462,13.1632,31700.0
2007-05-22 14:55:00,23.23,23.25,23.23,23.24,30000.0,13.1575,13.1689,13.1575,13.1632,30000.0
2007-05-22 15:00:00,23.25,23.26,23.25,23.26,24500.0,13.1689,13.1745,13.1689,13.1745,24500.0
2007-05-22 15:05:00,23.25,23.26,23.25,23.25,12300.0,13.1689,13.1745,13.1689,13.1689,12300.0
2007-05-22 15:10:00,23.25,23.26,23.23,23.24,29400.0,13.1689,13.1745,13.1575,13.1632,29400.0
2007-05-22 15:15:00,23.24,23.26,23.23,23.24,40000.0,13.1632,13.1745,13.1575,13.1632,40000.0
2007-05-22 15:20:00,23.23,23.24,23.23,23.23,14600.0,13.1575,13.1632,13.1575,13.1575,14600.0
2007-05-22 15:25:00,23.23,23.24,23.23,23.24,6700.0,13.1575,13.1632,13.1575,13.1632,6700.0
2007-05-22 15:30:00,23.24,23.24,23.22,23.23,22400.0,13.1632,13.1632,13.1519,13.1575,22400.0
2007-05-22 15:35:00,23.23,23.24,23.22,23.23,9800.0,13.1575,13.1632,13.1519,13.1575,9800.0
2007-05-22 15:40:00,23.22,23.25,23.22,23.24,31200.0,13.1519,13.1689,13.1519,13.1632,31200.0
2007-05-22 15:45:00,23.24,23.26,23.24,23.25,40200.0,13.1632,13.1745,13.1632,13.1689,40200.0
2007-05-22 15:50:00,23.25,23.25,23.24,23.25,21200.0,13.1689,13.1689,13.1632,13.1689,21200.0
2007-05-22 15:55:00,23.24,23.25,23.22,23.23,55700.0,13.1632,13.1689,13.1519,13.1575,55700.0
2007-05-23 09:30:00,23.21,23.22,23.18,23.21,33200.0,13.1462,13.1519,13.1292,13.1462,33200.0
2007-05-23 09:35:00,23.2,23.21,23.18,23.18,9800.0,13.1405,13.1462,13.1292,13.1292,9800.0
2007-05-23 09:40:00,23.18,23.19,23.15,23.15,13700.0,13.1292,13.1349,13.1122,13.1122,13700.0
2007-05-23 09:45:00,23.14,23.16,23.13,23.14,20700.0,13.1066,13.1179,13.1009,13.1066,20700.0
2007-05-23 09:50:00,23.15,23.2,23.15,23.17,23700.0,13.1122,13.1405,13.1122,13.1236,23700.0
2007-05-23 09:55:00,23.18,23.19,23.12,23.14,56600.0,13.1292,13.1349,13.0952,13.1066,56600.0
2007-05-23 10:00:00,23.14,23.16,23.13,23.16,32400.0,13.1066,13.1179,13.1009,13.1179,32400.0
2007-05-23 10:05:00,23.15,23.16,23.13,23.16,190900.0,13.1122,13.1179,13.1009,13.1179,190900.0
2007-05-23 10:10:00,23.16,23.17,23.15,23.15,37700.0,13.1179,13.1236,13.1122,13.1122,37700.0
2007-05-23 10:15:00,23.15,23.17,23.15,23.16,34300.0,13.1122,13.1236,13.1122,13.1179,34300.0
2007-05-23 10:20:00,23.16,23.18,23.14,23.18,52000.0,13.1179,13.1292,13.1066,13.1292,52000.0
2007-05-23 10:25:00,23.18,23.18,23.11,23.15,59300.0,13.1292,13.1292,13.0896,13.1122,59300.0
2007-05-23 10:30:00,23.15,23.17,23.15,23.17,131300.0,13.1122,13.1236,13.1122,13.1236,131300.0
2007-05-23 10:35:00,23.16,23.19,23.16,23.18,29500.0,13.1179,13.1349,13.1179,13.1292,29500.0
2007-05-23 10:40:00,23.18,23.18,23.16,23.18,31300.0,13.1292,13.1292,13.1179,13.1292,31300.0
2007-05-23 10:45:00,23.18,23.2,23.17,23.19,46200.0,13.1292,13.1405,13.1236,13.1349,46200.0
2007-05-23 10:50:00,23.19,23.2,23.19,23.19,16900.0,13.1349,13.1405,13.1349,13.1349,16900.0
2007-05-23 10:55:00,23.19,23.2,23.18,23.19,37100.0,13.1349,13.1405,13.1292,13.1349,37100.0
2007-05-23 11:00:00,23.19,23.22,23.18,23.21,55000.0,13.1349,13.1519,13.1292,13.1462,55000.0
2007-05-23 11:05:00,23.22,23.22,23.21,23.22,12800.0,13.1519,13.1519,13.1462,13.1519,12800.0
2007-05-23 11:10:00,23.22,23.22,23.21,23.22,9800.0,13.1519,13.1519,13.1462,13.1519,9800.0
2007-05-23 11:15:00,23.21,23.21,23.16,23.17,45200.0,13.1462,13.1462,13.1179,13.1236,45200.0
2007-05-23 11:20:00,23.17,23.18,23.15,23.16,28400.0,13.1236,13.1292,13.1122,13.1179,28400.0
2007-05-23 11:25:00,23.16,23.18,23.16,23.17,130500.0,13.1179,13.1292,13.1179,13.1236,130500.0
2007-05-23 11:30:00,23.17,23.19,23.16,23.18,49000.0,13.1236,13.1349,13.1179,13.1292,49000.0
2007-05-23 11:35:00,23.18,23.19,23.17,23.19,37000.0,13.1292,13.1349,13.1236,13.1349,37000.0
2007-05-23 11:40:00,23.18,23.2,23.17,23.2,22900.0,13.1292,13.1405,13.1236,13.1405,22900.0
2007-05-23 11:45:00,23.2,23.2,23.18,23.18,14100.0,13.1405,13.1405,13.1292,13.1292,14100.0
2007-05-23 11:50:00,23.18,23.19,23.16,23.18,46300.0,13.1292,13.1349,13.1179,13.1292,46300.0
2007-05-23 11:55:00,23.18,23.19,23.18,23.18,6500.0,13.1292,13.1349,13.1292,13.1292,6500.0
2007-05-23 12:00:00,23.18,23.19,21.18,23.18,163100.0,13.1292,13.1349,11.9964,13.1292,163100.0
2007-05-23 12:05:00,23.17,23.2,23.17,23.19,38800.0,13.1236,13.1405,13.1236,13.1349,38800.0
2007-05-23 12:10:00,23.2,23.2,23.17,23.17,16200.0,13.1405,13.1405,13.1236,13.1236,16200.0
2007-05-23 12:15:00,23.18,23.19,23.17,23.18,14700.0,13.1292,13.1349,13.1236,13.1292,14700.0
2007-05-23 12:20:00,23.19,23.19,23.18,23.19,15600.0,13.1349,13.1349,13.1292,13.1349,15600.0
2007-05-23 12:25:00,23.19,23.19,23.18,23.19,11400.0,13.1349,13.1349,13.1292,13.1349,11400.0
2007-05-23 12:30:00,23.19,23.19,23.18,23.18,15000.0,13.1349,13.1349,13.1292,13.1292,15000.0
2007-05-23 12:35:00,23.17,23.18,23.16,23.17,12400.0,13.1236,13.1292,13.1179,13.1236,12400.0
2007-05-23 12:40:00,23.17,23.17,23.16,23.16,24200.0,13.1236,13.1236,13.1179,13.1179,24200.0
2007-05-23 12:45:00,23.17,23.17,23.16,23.17,3800.0,13.1236,13.1236,13.1179,13.1236,3800.0
2007-05-23 12:50:00,23.16,23.17,23.15,23.16,20500.0,13.1179,13.1236,13.1122,13.1179,20500.0
2007-05-23 12:55:00,23.16,23.16,23.15,23.16,5800.0,13.1179,13.1179,13.1122,13.1179,5800.0
2007-05-23 13:00:00,23.15,23.16,23.15,23.15,12000.0,13.1122,13.1179,13.1122,13.1122,12000.0
2007-05-23 13:05:00,23.15,23.16,23.14,23.15,45600.0,13.1122,13.1179,13.1066,13.1122,45600.0
2007-05-23 13:10:00,23.14,23.15,23.13,23.14,30100.0,13.1066,13.1122,13.1009,13.1066,30100.0
2007-05-23 13:15:00,23.14,23.14,23.12,23.13,34800.0,13.1066,13.1066,13.0952,13.1009,34800.0
2007-05-23 13:20:00,23.13,23.15,23.11,23.15,61100.0,13.1009,13.1122,13.0896,13.1122,61100.0
2007-05-23 13:25:00,23.14,23.15,23.14,23.15,18100.0,13.1066,13.1122,13.1066,13.1122,18100.0
2007-05-23 13:30:00,23.14,23.15,23.14,23.14,2500.0,13.1066,13.1122,13.1066,13.1066,2500.0
2007-05-23 13:35:00,23.15,23.15,23.13,23.13,28700.0,13.1122,13.1122,13.1009,13.1009,28700.0
2007-05-23 13:40:00,23.13,23.13,23.11,23.12,18400.0,13.1009,13.1009,13.0896,13.0952,18400.0
2007-05-23 13:45:00,23.12,23.12,23.11,23.11,14500.0,13.0952,13.0952,13.0896,13.0896,14500.0
2007-05-23 13:50:00,23.11,23.12,23.1,23.1,12500.0,13.0896,13.0952,13.0839,13.0839,12500.0
2007-05-23 13:55:00,23.11,23.11,23.1,23.1,21700.0,13.0896,13.0896,13.0839,13.0839,21700.0
2007-05-23 14:00:00,23.1,23.1,23.07,23.07,17600.0,13.0839,13.0839,13.0669,13.0669,17600.0
2007-05-23 14:05:00,23.07,23.08,23.06,23.08,25800.0,13.0669,13.0726,13.0612,13.0726,25800.0
2007-05-23 14:10:00,23.07,23.08,23.07,23.08,18200.0,13.0669,13.0726,13.0669,13.0726,18200.0
2007-05-23 14:15:00,23.08,23.08,23.04,23.04,42300.0,13.0726,13.0726,13.0499,13.0499,42300.0
2007-05-23 14:20:00,23.04,23.06,23.03,23.05,40100.0,13.0499,13.0612,13.0443,13.0556,40100.0
2007-05-23 14:25:00,23.06,23.09,23.05,23.09,175500.0,13.0612,13.0782,13.0556,13.0782,175500.0
2007-05-23 14:30:00,23.08,23.14,23.08,23.14,49200.0,13.0726,13.1066,13.0726,13.1066,49200.0
2007-05-23 14:35:00,23.14,23.14,23.12,23.12,12900.0,13.1066,13.1066,13.0952,13.0952,12900.0
2007-05-23 14:40:00,23.12,23.13,23.11,23.13,33800.0,13.0952,13.1009,13.0896,13.1009,33800.0
2007-05-23 14:45:00,23.13,23.18,23.13,23.17,38900.0,13.1009,13.1292,13.1009,13.1236,38900.0
2007-05-23 14:50:00,23.18,23.19,23.16,23.19,46900.0,13.1292,13.1349,13.1179,13.1349,46900.0
2007-05-23 14:55:00,23.18,23.24,23.18,23.23,89400.0,13.1292,13.1632,13.1292,13.1575,89400.0
2007-05-23 15:00:00,23.22,23.23,23.2,23.21,52100.0,13.1519,13.1575,13.1405,13.1462,52100.0
2007-05-23 15:05:00,23.21,23.21,23.15,23.15,68100.0,13.1462,13.1462,13.1122,13.1122,68100.0
2007-05-23 15:10:00,23.15,23.16,23.12,23.15,37300.0,13.1122,13.1179,13.0952,13.1122,37300.0
2007-05-23 15:15:00,23.15,23.18,23.15,23.17,21300.0,13.1122,13.1292,13.1122,13.1236,21300.0
2007-05-23 15:20:00,23.17,23.2,23.16,23.2,67300.0,13.1236,13.1405,13.1179,13.1405,67300.0
2007-05-23 15:25:00,23.2,23.21,23.18,23.18,22400.0,13.1405,13.1462,13.1292,13.1292,22400.0
2007-05-23 15:30:00,23.18,23.18,23.13,23.13,40800.0,13.1292,13.1292,13.1009,13.1009,40800.0
2007-05-23 15:35:00,23.13,23.16,23.13,23.14,39300.0,13.1009,13.1179,13.1009,13.1066,39300.0
2007-05-23 15:40:00,23.13,23.14,23.1,23.11,41100.0,13.1009,13.1066,13.0839,13.0896,41100.0
2007-05-23 15:45:00,23.11,23.12,23.1,23.1,21700.0,13.0896,13.0952,13.0839,13.0839,21700.0
2007-05-23 15:50:00,23.1,23.11,23.1,23.1,65700.0,13.0839,13.0896,13.0839,13.0839,65700.0
2007-05-23 15:55:00,23.11,23.11,23.09,23.1,70700.0,13.0896,13.0896,13.0782,13.0839,70700.0
2007-05-24 09:30:00,23.22,23.22,23.02,23.03,73500.0,13.1519,13.1519,13.0386,13.0443,73500.0
2007-05-24 09:35:00,23.04,23.06,23.01,23.05,19800.0,13.0499,13.0612,13.0329,13.0556,19800.0
2007-05-24 09:40:00,23.05,23.06,23.0,23.02,23600.0,13.0556,13.0612,13.0273,13.0386,23600.0
2007-05-24 09:45:00,23.01,23.05,23.01,23.05,25300.0,13.0329,13.0556,13.0329,13.0556,25300.0
2007-05-24 09:50:00,23.04,23.06,23.04,23.05,16400.0,13.0499,13.0612,13.0499,13.0556,16400.0
2007-05-24 09:55:00,23.05,23.06,23.03,23.03,11600.0,13.0556,13.0612,13.0443,13.0443,11600.0
2007-05-24 10:00:00,23.04,23.1,23.04,23.09,50700.0,13.0499,13.0839,13.0499,13.0782,50700.0
2007-05-24 10:05:00,23.09,23.1,23.09,23.09,32600.0,13.0782,13.0839,13.0782,13.0782,32600.0
2007-05-24 10:10:00,23.09,23.09,23.08,23.08,12000.0,13.0782,13.0782,13.0726,13.0726,12000.0
2007-05-24 10:15:00,23.08,23.08,23.05,23.05,9500.0,13.0726,13.0726,13.0556,13.0556,9500.0
2007-05-24 10:20:00,23.05,23.06,23.03,23.03,17100.0,13.0556,13.0612,13.0443,13.0443,17100.0
2007-05-24 10:25:00,23.03,23.04,23.02,23.02,12000.0,13.0443,13.0499,13.0386,13.0386,12000.0
2007-05-24 10:30:00,23.02,23.04,23.01,23.02,49600.0,13.0386,13.0499,13.0329,13.0386,49600.0
2007-05-24 10:35:00,23.01,23.02,23.0,23.0,23600.0,13.0329,13.0386,13.0273,13.0273,23600.0
2007-05-24 10:40:00,23.0,23.0,22.98,22.99,41400.0,13.0273,13.0273,13.0159,13.0216,41400.0
2007-05-24 10:45:00,22.99,23.02,22.99,23.02,28900.0,13.0216,13.0386,13.0216,13.0386,28900.0
2007-05-24 10:50:00,23.03,23.04,23.02,23.03,18500.0,13.0443,13.0499,13.0386,13.0443,18500.0
2007-05-24 10:55:00,23.02,23.03,22.95,22.96,56100.0,13.0386,13.0443,12.9989,13.0046,56100.0
2007-05-24 11:00:00,22.96,23.0,22.95,23.0,60700.0,13.0046,13.0273,12.9989,13.0273,60700.0
2007-05-24 11:05:00,23.0,23.02,22.99,23.01,21300.0,13.0273,13.0386,13.0216,13.0329,21300.0
2007-05-24 11:10:00,23.01,23.02,23.01,23.01,8300.0,13.0329,13.0386,13.0329,13.0329,8300.0
2007-05-24 11:15:00,23.01,23.02,22.98,22.98,31000.0,13.0329,13.0386,13.0159,13.0159,31000.0
2007-05-24 11:20:00,22.97,22.98,22.96,22.96,25300.0,13.0103,13.0159,13.0046,13.0046,25300.0
2007-05-24 11:25:00,22.96,22.98,22.96,22.98,76700.0,13.0046,13.0159,13.0046,13.0159,76700.0
2007-05-24 11:30:00,22.97,23.01,22.96,22.99,36100.0,13.0103,13.0329,13.0046,13.0216,36100.0
2007-05-24 11:35:00,22.99,23.03,22.99,23.03,21200.0,13.0216,13.0443,13.0216,13.0443,21200.0
2007-05-24 11:40:00,23.03,23.05,22.98,22.99,45200.0,13.0443,13.0556,13.0159,13.0216,45200.0
2007-05-24 11:45:00,23.0,23.0,22.98,22.99,12000.0,13.0273,13.0273,13.0159,13.0216,12000.0
2007-05-24 11:50:00,22.98,22.99,22.97,22.98,3000.0,13.0159,13.0216,13.0103,13.0159,3000.0
2007-05-24 11:55:00,22.97,22.98,22.97,22.98,41700.0,13.0103,13.0159,13.0103,13.0159,41700.0
2007-05-24 12:00:00,22.98,22.98,22.97,22.97,12900.0,13.0159,13.0159,13.0103,13.0103,12900.0
2007-05-24 12:05:00,22.97,22.98,22.96,22.96,20400.0,13.0103,13.0159,13.0046,13.0046,20400.0
2007-05-24 12:10:00,22.96,22.97,22.96,22.96,12000.0,13.0046,13.0103,13.0046,13.0046,12000.0
2007-05-24 12:15:00,22.95,22.96,22.94,22.94,10200.0,12.9989,13.0046,12.9933,12.9933,10200.0
2007-05-24 12:20:00,22.94,22.97,22.94,22.97,28400.0,12.9933,13.0103,12.9933,13.0103,28400.0
2007-05-24 12:25:00,22.97,22.97,22.94,22.94,39000.0,13.0103,13.0103,12.9933,12.9933,39000.0
2007-05-24 12:30:00,22.94,22.94,22.88,22.89,55700.0,12.9933,12.9933,12.9593,12.965,55700.0
2007-05-24 12:35:00,22.89,22.89,22.88,22.89,5500.0,12.965,12.965,12.9593,12.965,5500.0
2007-05-24 12:40:00,22.89,22.89,22.87,22.87,11900.0,12.965,12.965,12.9536,12.9536,11900.0
2007-05-24 12:45:00,22.88,22.88,22.87,22.87,20100.0,12.9593,12.9593,12.9536,12.9536,20100.0
2007-05-24 12:50:00,22.88,22.88,22.87,22.87,17200.0,12.9593,12.9593,12.9536,12.9536,17200.0
2007-05-24 12:55:00,22.87,22.89,22.87,22.88,16000.0,12.9536,12.965,12.9536,12.9593,16000.0
2007-05-24 13:00:00,22.89,22.9,22.88,22.9,8500.0,12.965,12.9706,12.9593,12.9706,8500.0
2007-05-24 13:05:00,22.9,22.9,22.88,22.88,16700.0,12.9706,12.9706,12.9593,12.9593,16700.0
2007-05-24 13:10:00,22.88,22.88,22.85,22.85,17200.0,12.9593,12.9593,12.9423,12.9423,17200.0
2007-05-24 13:15:00,22.85,22.89,22.85,22.87,35200.0,12.9423,12.965,12.9423,12.9536,35200.0
2007-05-24 13:20:00,22.87,22.89,22.87,22.89,12800.0,12.9536,12.965,12.9536,12.965,12800.0
2007-05-24 13:25:00,22.89,22.89,22.88,22.89,28200.0,12.965,12.965,12.9593,12.965,28200.0
2007-05-24 13:30:00,22.89,22.89,22.88,22.88,13800.0,12.965,12.965,12.9593,12.9593,13800.0
2007-05-24 13:35:00,22.88,22.88,22.87,22.87,18000.0,12.9593,12.9593,12.9536,12.9536,18000.0
2007-05-24 13:40:00,22.87,22.88,22.87,22.88,25100.0,12.9536,12.9593,12.9536,12.9593,25100.0
2007-05-24 13:45:00,22.89,22.9,22.89,22.89,15800.0,12.965,12.9706,12.965,12.965,15800.0
2007-05-24 13:50:00,22.89,22.91,22.88,22.9,16700.0,12.965,12.9763,12.9593,12.9706,16700.0
2007-05-24 13:55:00,22.91,22.92,22.9,22.9,12300.0,12.9763,12.982,12.9706,12.9706,12300.0
2007-05-24 14:00:00,22.92,22.92,22.91,22.92,5900.0,12.982,12.982,12.9763,12.982,5900.0
2007-05-24 14:05:00,22.91,22.92,22.89,22.89,27500.0,12.9763,12.982,12.965,12.965,27500.0
2007-05-24 14:10:00,22.89,22.9,22.87,22.88,30100.0,12.965,12.9706,12.9536,12.9593,30100.0
2007-05-24 14:15:00,22.88,22.89,22.87,22.88,9900.0,12.9593,12.965,12.9536,12.9593,9900.0
2007-05-24 14:20:00,22.89,22.89,22.88,22.88,3800.0,12.965,12.965,12.9593,12.9593,3800.0
2007-05-24 14:25:00,22.88,22.89,22.87,22.87,12700.0,12.9593,12.965,12.9536,12.9536,12700.0
2007-05-24 14:30:00,22.87,22.88,22.87,22.87,7000.0,12.9536,12.9593,12.9536,12.9536,7000.0
2007-05-24 14:35:00,22.87,22.88,22.83,22.83,28200.0,12.9536,12.9593,12.931,12.931,28200.0
2007-05-24 14:40:00,22.83,22.84,22.82,22.83,20600.0,12.931,12.9366,12.9253,12.931,20600.0
2007-05-24 14:45:00,22.82,22.83,22.81,22.81,20000.0,12.9253,12.931,12.9196,12.9196,20000.0
2007-05-24 14:50:00,22.81,22.84,22.8,22.84,52100.0,12.9196,12.9366,12.914,12.9366,52100.0
2007-05-24 14:55:00,22.83,22.85,22.82,22.83,21300.0,12.931,12.9423,12.9253,12.931,21300.0
2007-05-24 15:00:00,22.82,22.87,22.82,22.85,35900.0,12.9253,12.9536,12.9253,12.9423,35900.0
2007-05-24 15:05:00,22.85,22.86,22.83,22.86,36100.0,12.9423,12.948,12.931,12.948,36100.0
2007-05-24 15:10:00,22.86,22.86,22.82,22.83,45300.0,12.948,12.948,12.9253,12.931,45300.0
2007-05-24 15:15:00,22.83,22.85,22.83,22.85,25100.0,12.931,12.9423,12.931,12.9423,25100.0
2007-05-24 15:20:00,22.85,22.86,22.84,22.86,16400.0,12.9423,12.948,12.9366,12.948,16400.0
2007-05-24 15:25:00,22.85,22.86,22.84,22.84,26100.0,12.9423,12.948,12.9366,12.9366,26100.0
2007-05-24 15:30:00,22.84,22.86,22.82,22.82,30700.0,12.9366,12.948,12.9253,12.9253,30700.0
2007-05-24 15:35:00,22.83,22.83,22.78,22.8,39500.0,12.931,12.931,12.9027,12.914,39500.0
2007-05-24 15:40:00,22.79,22.81,22.78,22.8,40500.0,12.9083,12.9196,12.9027,12.914,40500.0
2007-05-24 15:45:00,22.81,22.81,22.8,22.81,18000.0,12.9196,12.9196,12.914,12.9196,18000.0
2007-05-24 15:50:00,22.8,22.81,22.78,22.78,33300.0,12.914,12.9196,12.9027,12.9027,33300.0
2007-05-24 15:55:00,22.78,22.81,22.78,22.81,75300.0,12.9027,12.9196,12.9027,12.9196,75300.0
2007-05-25 09:30:00,22.8,22.84,22.77,22.81,44100.0,12.914,12.9366,12.897,12.9196,44100.0
2007-05-25 09:35:00,22.83,22.86,22.75,22.75,24300.0,12.931,12.948,12.8857,12.8857,24300.0
2007-05-25 09:40:00,22.77,22.78,22.7,22.72,33400.0,12.897,12.9027,12.8573,12.8687,33400.0
2007-05-25 09:45:00,22.71,22.76,22.71,22.76,23600.0,12.863,12.8913,12.863,12.8913,23600.0
2007-05-25 09:50:00,22.77,22.77,22.71,22.72,44800.0,12.897,12.897,12.863,12.8687,44800.0
2007-05-25 09:55:00,22.72,22.73,22.7,22.71,32000.0,12.8687,12.8743,12.8573,12.863,32000.0
2007-05-25 10:00:00,22.7,22.71,22.66,22.68,46100.0,12.8573,12.863,12.8347,12.846,46100.0
2007-05-25 10:05:00,22.69,22.69,22.66,22.67,10900.0,12.8517,12.8517,12.8347,12.8404,10900.0
2007-05-25 10:10:00,22.68,22.71,22.68,22.71,26500.0,12.846,12.863,12.846,12.863,26500.0
2007-05-25 10:15:00,22.69,22.71,22.68,22.68,24900.0,12.8517,12.863,12.846,12.846,24900.0
2007-05-25 10:20:00,22.67,22.68,22.65,22.65,20500.0,12.8404,12.846,12.829,12.829,20500.0
2007-05-25 10:25:00,22.66,22.68,22.65,22.68,10800.0,12.8347,12.846,12.829,12.846,10800.0
2007-05-25 10:30:00,22.67,22.68,22.67,22.68,11300.0,12.8404,12.846,12.8404,12.846,11300.0
2007-05-25 10:35:00,22.68,22.7,22.68,22.7,39100.0,12.846,12.8573,12.846,12.8573,39100.0
2007-05-25 10:40:00,22.7,22.72,22.68,22.7,45900.0,12.8573,12.8687,12.846,12.8573,45900.0
2007-05-25 10:45:00,22.7,22.7,22.69,22.7,9500.0,12.8573,12.8573,12.8517,12.8573,9500.0
2007-05-25 10:50:00,22.7,22.7,22.69,22.7,6500.0,12.8573,12.8573,12.8517,12.8573,6500.0
2007-05-25 10:55:00,22.69,22.7,22.69,22.7,10400.0,12.8517,12.8573,12.8517,12.8573,10400.0
2007-05-25 11:00:00,22.69,22.74,22.69,22.74,82600.0,12.8517,12.88,12.8517,12.88,82600.0
2007-05-25 11:05:00,22.74,22.77,22.73,22.77,20100.0,12.88,12.897,12.8743,12.897,20100.0
2007-05-25 11:10:00,22.76,22.76,22.75,22.75,20200.0,12.8913,12.8913,12.8857,12.8857,20200.0
2007-05-25 11:15:00,22.75,22.77,22.74,22.77,23500.0,12.8857,12.897,12.88,12.897,23500.0
2007-05-25 11:20:00,22.78,22.79,22.77,22.77,40400.0,12.9027,12.9083,12.897,12.897,40400.0
2007-05-25 11:25:00,22.76,22.78,22.76,22.78,19400.0,12.8913,12.9027,12.8913,12.9027,19400.0
2007-05-25 11:30:00,22.78,22.78,22.77,22.77,2100.0,12.9027,12.9027,12.897,12.897,2100.0
2007-05-25 11:35:00,22.77,22.79,22.77,22.79,26100.0,12.897,12.9083,12.897,12.9083,26100.0
2007-05-25 11:40:00,22.78,22.79,22.78,22.79,6000.0,12.9027,12.9083,12.9027,12.9083,6000.0
2007-05-25 11:45:00,22.78,22.79,22.78,22.79,1300.0,12.9027,12.9083,12.9027,12.9083,1300.0
2007-05-25 11:50:00,22.79,22.79,22.78,22.78,6100.0,12.9083,12.9083,12.9027,12.9027,6100.0
2007-05-25 11:55:00,22.79,22.79,22.78,22.78,4900.0,12.9083,12.9083,12.9027,12.9027,4900.0
2007-05-25 12:00:00,22.78,22.79,22.77,22.77,16800.0,12.9027,12.9083,12.897,12.897,16800.0
2007-05-25 12:05:00,22.78,22.78,22.76,22.78,32200.0,12.9027,12.9027,12.8913,12.9027,32200.0
2007-05-25 12:10:00,22.78,22.78,22.75,22.76,35200.0,12.9027,12.9027,12.8857,12.8913,35200.0
2007-05-25 12:15:00,22.76,22.77,22.76,22.76,7500.0,12.8913,12.897,12.8913,12.8913,7500.0
2007-05-25 12:20:00,22.76,22.77,22.74,22.75,24500.0,12.8913,12.897,12.88,12.8857,24500.0
2007-05-25 12:25:00,22.74,22.75,22.73,22.74,50400.0,12.88,12.8857,12.8743,12.88,50400.0
2007-05-25 12:30:00,22.73,22.74,22.73,22.73,16600.0,12.8743,12.88,12.8743,12.8743,16600.0
2007-05-25 12:35:00,22.73,22.75,22.73,22.74,16600.0,12.8743,12.8857,12.8743,12.88,16600.0
2007-05-25 12:40:00,22.74,22.75,22.74,22.75,8600.0,12.88,12.8857,12.88,12.8857,8600.0
2007-05-25 12:45:00,22.74,22.75,22.74,22.74,21600.0,12.88,12.8857,12.88,12.88,21600.0
2007-05-25 12:50:00,22.74,22.75,22.73,22.74,27300.0,12.88,12.8857,12.8743,12.88,27300.0
2007-05-25 12:55:00,22.74,22.75,22.74,22.74,5200.0,12.88,12.8857,12.88,12.88,5200.0
2007-05-25 13:00:00,22.74,22.75,22.74,22.74,3700.0,12.88,12.8857,12.88,12.88,3700.0
2007-05-25 13:05:00,22.75,22.75,22.74,22.74,11600.0,12.8857,12.8857,12.88,12.88,11600.0
2007-05-25 13:10:00,22.75,22.76,22.74,22.75,30200.0,12.8857,12.8913,12.88,12.8857,30200.0
2007-05-25 13:15:00,22.75,22.76,22.73,22.75,104700.0,12.8857,12.8913,12.8743,12.8857,104700.0
2007-05-25 13:20:00,22.76,22.76,22.74,22.75,16700.0,12.8913,12.8913,12.88,12.8857,16700.0
2007-05-25 13:25:00,22.75,22.75,22.74,22.75,35800.0,12.8857,12.8857,12.88,12.8857,35800.0
2007-05-25 13:30:00,22.75,22.75,22.74,22.75,17700.0,12.8857,12.8857,12.88,12.8857,17700.0
2007-05-25 13:35:00,22.75,22.76,22.75,22.75,2900.0,12.8857,12.8913,12.8857,12.8857,2900.0
2007-05-25 13:40:00,22.75,22.75,22.75,22.75,9500.0,12.8857,12.8857,12.8857,12.8857,9500.0
2007-05-25 13:45:00,22.75,22.76,22.75,22.75,8600.0,12.8857,12.8913,12.8857,12.8857,8600.0
2007-05-25 13:50:00,22.75,22.76,22.75,22.75,6100.0,12.8857,12.8913,12.8857,12.8857,6100.0
2007-05-25 13:55:00,22.75,22.75,22.74,22.74,10800.0,12.8857,12.8857,12.88,12.88,10800.0
2007-05-25 14:00:00,22.74,22.75,22.74,22.74,1800.0,12.88,12.8857,12.88,12.88,1800.0
2007-05-25 14:05:00,22.74,22.75,22.73,22.75,69300.0,12.88,12.8857,12.8743,12.8857,69300.0
2007-05-25 14:10:00,22.75,22.75,22.74,22.75,38500.0,12.8857,12.8857,12.88,12.8857,38500.0
2007-05-25 14:15:00,22.74,22.75,22.74,22.74,12400.0,12.88,12.8857,12.88,12.88,12400.0
2007-05-25 14:20:00,22.74,22.75,22.73,22.74,13500.0,12.88,12.8857,12.8743,12.88,13500.0
2007-05-25 14:25:00,22.74,22.74,22.73,22.74,21200.0,12.88,12.88,12.8743,12.88,21200.0
2007-05-25 14:30:00,22.74,22.74,22.73,22.74,20000.0,12.88,12.88,12.8743,12.88,20000.0
2007-05-25 14:35:00,22.74,22.75,22.74,22.75,4100.0,12.88,12.8857,12.88,12.8857,4100.0
2007-05-25 14:40:00,22.74,22.76,22.74,22.76,8900.0,12.88,12.8913,12.88,12.8913,8900.0
2007-05-25 14:45:00,22.76,22.78,22.76,22.77,14500.0,12.8913,12.9027,12.8913,12.897,14500.0
2007-05-25 14:50:00,22.78,22.78,22.74,22.74,19800.0,12.9027,12.9027,12.88,12.88,19800.0
2007-05-25 14:55:00,22.74,22.75,22.74,22.75,10100.0,12.88,12.8857,12.88,12.8857,10100.0
2007-05-25 15:00:00,22.74,22.75,22.74,22.74,5400.0,12.88,12.8857,12.88,12.88,5400.0
2007-05-25 15:05:00,22.74,22.75,22.73,22.74,13600.0,12.88,12.8857,12.8743,12.88,13600.0
2007-05-25 15:10:00,22.73,22.74,22.73,22.74,15500.0,12.8743,12.88,12.8743,12.88,15500.0
2007-05-25 15:15:00,22.73,22.74,22.73,22.73,19800.0,12.8743,12.88,12.8743,12.8743,19800.0
2007-05-25 15:20:00,22.73,22.74,22.73,22.74,50600.0,12.8743,12.88,12.8743,12.88,50600.0
2007-05-25 15:25:00,22.73,22.74,22.72,22.72,30100.0,12.8743,12.88,12.8687,12.8687,30100.0
2007-05-25 15:30:00,22.72,22.73,22.72,22.73,14900.0,12.8687,12.8743,12.8687,12.8743,14900.0
2007-05-25 15:35:00,22.73,22.73,22.72,22.73,18900.0,12.8743,12.8743,12.8687,12.8743,18900.0
2007-05-25 15:40:00,22.72,22.73,22.72,22.73,25300.0,12.8687,12.8743,12.8687,12.8743,25300.0
2007-05-25 15:45:00,22.73,22.73,22.72,22.73,24600.0,12.8743,12.8743,12.8687,12.8743,24600.0
2007-05-25 15:50:00,22.73,22.73,22.72,22.73,38900.0,12.8743,12.8743,12.8687,12.8743,38900.0
2007-05-25 15:55:00,22.73,22.73,22.71,22.71,71700.0,12.8743,12.8743,12.863,12.863,71700.0
2007-05-29 09:30:00,22.89,23.0,22.81,22.84,60000.0,12.965,13.0273,12.9196,12.9366,60000.0
2007-05-29 09:35:00,22.83,22.84,22.75,22.75,17400.0,12.931,12.9366,12.8857,12.8857,17400.0
2007-05-29 09:40:00,22.76,22.79,22.74,22.78,42900.0,12.8913,12.9083,12.88,12.9027,42900.0
2007-05-29 09:45:00,22.77,22.77,22.75,22.76,23200.0,12.897,12.897,12.8857,12.8913,23200.0
2007-05-29 09:50:00,22.76,22.76,22.72,22.75,115000.0,12.8913,12.8913,12.8687,12.8857,115000.0
2007-05-29 09:55:00,22.75,22.77,22.75,22.77,55400.0,12.8857,12.897,12.8857,12.897,55400.0
2007-05-29 10:00:00,22.77,22.79,22.76,22.77,28000.0,12.897,12.9083,12.8913,12.897,28000.0
2007-05-29 10:05:00,22.77,22.77,22.74,22.76,33300.0,12.897,12.897,12.88,12.8913,33300.0
2007-05-29 10:10:00,22.76,22.78,22.74,22.78,26700.0,12.8913,12.9027,12.88,12.9027,26700.0
2007-05-29 10:15:00,22.77,22.81,22.77,22.81,20900.0,12.897,12.9196,12.897,12.9196,20900.0
2007-05-29 10:20:00,22.8,22.81,22.79,22.8,26800.0,12.914,12.9196,12.9083,12.914,26800.0
2007-05-29 10:25:00,22.81,22.84,22.8,22.84,14700.0,12.9196,12.9366,12.914,12.9366,14700.0
2007-05-29 10:30:00,22.84,22.86,22.83,22.85,27400.0,12.9366,12.948,12.931,12.9423,27400.0
2007-05-29 10:35:00,22.84,22.85,22.84,22.85,19600.0,12.9366,12.9423,12.9366,12.9423,19600.0
2007-05-29 10:40:00,22.85,22.85,22.8,22.8,39500.0,12.9423,12.9423,12.914,12.914,39500.0
2007-05-29 10:45:00,22.8,22.81,22.79,22.79,15100.0,12.914,12.9196,12.9083,12.9083,15100.0
2007-05-29 10:50:00,22.79,22.79,22.78,22.78,10300.0,12.9083,12.9083,12.9027,12.9027,10300.0
2007-05-29 10:55:00,22.79,22.79,22.77,22.78,29500.0,12.9083,12.9083,12.897,12.9027,29500.0
2007-05-29 11:00:00,22.78,22.8,22.78,22.8,25300.0,12.9027,12.914,12.9027,12.914,25300.0
2007-05-29 11:05:00,22.8,22.82,22.79,22.82,26600.0,12.914,12.9253,12.9083,12.9253,26600.0
2007-05-29 11:10:00,22.82,22.85,22.81,22.85,57100.0,12.9253,12.9423,12.9196,12.9423,57100.0
2007-05-29 11:15:00,22.85,22.87,22.82,22.85,43600.0,12.9423,12.9536,12.9253,12.9423,43600.0
2007-05-29 11:20:00,22.85,22.85,22.81,22.81,17200.0,12.9423,12.9423,12.9196,12.9196,17200.0
2007-05-29 11:25:00,22.81,22.86,22.79,22.85,77100.0,12.9196,12.948,12.9083,12.9423,77100.0
2007-05-29 11:30:00,22.85,22.86,22.81,22.82,29300.0,12.9423,12.948,12.9196,12.9253,29300.0
2007-05-29 11:35:00,22.83,22.84,22.79,22.83,40900.0,12.931,12.9366,12.9083,12.931,40900.0
2007-05-29 11:40:00,22.82,22.85,22.82,22.84,23100.0,12.9253,12.9423,12.9253,12.9366,23100.0
2007-05-29 11:45:00,22.84,22.85,22.82,22.82,10300.0,12.9366,12.9423,12.9253,12.9253,10300.0
2007-05-29 11:50:00,22.82,22.84,22.81,22.82,22400.0,12.9253,12.9366,12.9196,12.9253,22400.0
2007-05-29 11:55:00,22.83,22.85,22.8,22.8,43900.0,12.931,12.9423,12.914,12.914,43900.0
2007-05-29 12:00:00,22.8,22.85,22.77,22.81,270400.0,12.914,12.9423,12.897,12.9196,270400.0
2007-05-29 12:05:00,22.82,22.83,22.81,22.82,7200.0,12.9253,12.931,12.9196,12.9253,7200.0
2007-05-29 12:10:00,22.82,22.83,22.81,22.82,20500.0,12.9253,12.931,12.9196,12.9253,20500.0
2007-05-29 12:15:00,22.82,22.85,22.81,22.83,48800.0,12.9253,12.9423,12.9196,12.931,48800.0
2007-05-29 12:20:00,22.83,22.85,22.82,22.84,20600.0,12.931,12.9423,12.9253,12.9366,20600.0
2007-05-29 12:25:00,22.84,22.84,22.82,22.83,16700.0,12.9366,12.9366,12.9253,12.931,16700.0
2007-05-29 12:30:00,22.82,22.86,22.82,22.86,58000.0,12.9253,12.948,12.9253,12.948,58000.0
2007-05-29 12:35:00,22.86,22.88,22.85,22.87,61000.0,12.948,12.9593,12.9423,12.9536,61000.0
2007-05-29 12:40:00,22.87,22.88,22.87,22.87,36600.0,12.9536,12.9593,12.9536,12.9536,36600.0
2007-05-29 12:45:00,22.88,22.88,22.83,22.83,114200.0,12.9593,12.9593,12.931,12.931,114200.0
2007-05-29 12:50:00,22.83,22.84,22.82,22.83,38000.0,12.931,12.9366,12.9253,12.931,38000.0
2007-05-29 12:55:00,22.83,22.84,22.83,22.83,11800.0,12.931,12.9366,12.931,12.931,11800.0
2007-05-29 13:00:00,22.83,22.84,22.79,22.8,34700.0,12.931,12.9366,12.9083,12.914,34700.0
2007-05-29 13:05:00,22.8,22.8,22.78,22.8,24300.0,12.914,12.914,12.9027,12.914,24300.0
2007-05-29 13:10:00,22.8,22.8,22.77,22.77,29100.0,12.914,12.914,12.897,12.897,29100.0
2007-05-29 13:15:00,22.78,22.87,22.78,22.82,147400.0,12.9027,12.9536,12.9027,12.9253,147400.0
2007-05-29 13:20:00,22.82,22.86,22.8,22.83,92500.0,12.9253,12.948,12.914,12.931,92500.0
2007-05-29 13:25:00,22.83,22.84,22.82,22.84,28300.0,12.931,12.9366,12.9253,12.9366,28300.0
2007-05-29 13:30:00,22.84,22.85,22.83,22.84,27400.0,12.9366,12.9423,12.931,12.9366,27400.0
2007-05-29 13:35:00,22.85,22.86,22.82,22.83,40400.0,12.9423,12.948,12.9253,12.931,40400.0
2007-05-29 13:40:00,22.82,22.86,22.82,22.85,50700.0,12.9253,12.948,12.9253,12.9423,50700.0
2007-05-29 13:45:00,22.85,22.85,22.84,22.85,16300.0,12.9423,12.9423,12.9366,12.9423,16300.0
2007-05-29 13:50:00,22.85,22.87,22.85,22.87,25500.0,12.9423,12.9536,12.9423,12.9536,25500.0
2007-05-29 13:55:00,22.86,22.88,22.86,22.88,10600.0,12.948,12.9593,12.948,12.9593,10600.0
2007-05-29 14:00:00,22.87,22.89,22.86,22.88,40500.0,12.9536,12.965,12.948,12.9593,40500.0
2007-05-29 14:05:00,22.88,22.92,22.88,22.92,40000.0,12.9593,12.982,12.9593,12.982,40000.0
2007-05-29 14:10:00,22.91,22.92,22.9,22.9,36500.0,12.9763,12.982,12.9706,12.9706,36500.0
2007-05-29 14:15:00,22.9,22.91,22.87,22.88,58800.0,12.9706,12.9763,12.9536,12.9593,58800.0
2007-05-29 14:20:00,22.88,22.89,22.88,22.88,15600.0,12.9593,12.965,12.9593,12.9593,15600.0
2007-05-29 14:25:00,22.88,22.89,22.86,22.86,18500.0,12.9593,12.965,12.948,12.948,18500.0
2007-05-29 14:30:00,22.87,22.87,22.85,22.85,12200.0,12.9536,12.9536,12.9423,12.9423,12200.0
2007-05-29 14:35:00,22.86,22.88,22.85,22.88,12400.0,12.948,12.9593,12.9423,12.9593,12400.0
2007-05-29 14:40:00,22.88,22.9,22.87,22.9,22500.0,12.9593,12.9706,12.9536,12.9706,22500.0
2007-05-29 14:45:00,22.9,22.9,22.88,22.89,50100.0,12.9706,12.9706,12.9593,12.965,50100.0
2007-05-29 14:50:00,22.88,22.89,22.88,22.88,10400.0,12.9593,12.965,12.9593,12.9593,10400.0
2007-05-29 14:55:00,22.88,22.9,22.87,22.89,27700.0,12.9593,12.9706,12.9536,12.965,27700.0
2007-05-29 15:00:00,22.89,22.89,22.87,22.87,22200.0,12.965,12.965,12.9536,12.9536,22200.0
2007-05-29 15:05:00,22.88,22.88,22.86,22.87,41500.0,12.9593,12.9593,12.948,12.9536,41500.0
2007-05-29 15:10:00,22.86,22.88,22.86,22.87,23500.0,12.948,12.9593,12.948,12.9536,23500.0
2007-05-29 15:15:00,22.87,22.88,22.85,22.86,26900.0,12.9536,12.9593,12.9423,12.948,26900.0
2007-05-29 15:20:00,22.86,22.86,22.85,22.85,36000.0,12.948,12.948,12.9423,12.9423,36000.0
2007-05-29 15:25:00,22.86,22.86,22.85,22.85,11600.0,12.948,12.948,12.9423,12.9423,11600.0
2007-05-29 15:30:00,22.86,22.87,22.84,22.87,52300.0,12.948,12.9536,12.9366,12.9536,52300.0
2007-05-29 15:35:00,22.87,22.87,22.85,22.85,16700.0,12.9536,12.9536,12.9423,12.9423,16700.0
2007-05-29 15:40:00,22.86,22.9,22.85,22.88,42900.0,12.948,12.9706,12.9423,12.9593,42900.0
2007-05-29 15:45:00,22.88,22.9,22.87,22.89,50900.0,12.9593,12.9706,12.9536,12.965,50900.0
2007-05-29 15:50:00,22.9,22.94,22.89,22.94,41700.0,12.9706,12.9933,12.965,12.9933,41700.0
2007-05-29 15:55:00,22.94,22.94,22.89,22.89,118900.0,12.9933,12.9933,12.965,12.965,118900.0
2007-05-30 09:30:00,22.9,23.01,22.89,22.94,73400.0,12.9706,13.0329,12.965,12.9933,73400.0
2007-05-30 09:35:00,22.94,22.98,22.87,22.89,78400.0,12.9933,13.0159,12.9536,12.965,78400.0
2007-05-30 09:40:00,22.9,22.9,22.82,22.86,24700.0,12.9706,12.9706,12.9253,12.948,24700.0
2007-05-30 09:45:00,22.86,22.88,22.83,22.86,49800.0,12.948,12.9593,12.931,12.948,49800.0
2007-05-30 09:50:00,22.86,22.87,22.85,22.87,14800.0,12.948,12.9536,12.9423,12.9536,14800.0
2007-05-30 09:55:00,22.86,22.88,22.85,22.86,18500.0,12.948,12.9593,12.9423,12.948,18500.0
2007-05-30 10:00:00,22.86,22.86,22.85,22.86,5800.0,12.948,12.948,12.9423,12.948,5800.0
2007-05-30 10:05:00,22.86,22.86,22.81,22.83,46300.0,12.948,12.948,12.9196,12.931,46300.0
2007-05-30 10:10:00,22.83,22.87,22.82,22.86,42000.0,12.931,12.9536,12.9253,12.948,42000.0
2007-05-30 10:15:00,22.86,22.88,22.86,22.88,55400.0,12.948,12.9593,12.948,12.9593,55400.0
2007-05-30 10:20:00,22.88,22.93,22.88,22.91,67900.0,12.9593,12.9876,12.9593,12.9763,67900.0
2007-05-30 10:25:00,22.91,22.92,22.9,22.92,44500.0,12.9763,12.982,12.9706,12.982,44500.0
2007-05-30 10:30:00,22.92,22.92,22.87,22.87,26700.0,12.982,12.982,12.9536,12.9536,26700.0
2007-05-30 10:35:00,22.88,22.91,22.86,22.91,41000.0,12.9593,12.9763,12.948,12.9763,41000.0
2007-05-30 10:40:00,22.91,22.92,22.9,22.9,22000.0,12.9763,12.982,12.9706,12.9706,22000.0
2007-05-30 10:45:00,22.9,22.91,22.89,22.91,20200.0,12.9706,12.9763,12.965,12.9763,20200.0
2007-05-30 10:50:00,22.92,22.92,22.9,22.91,12300.0,12.982,12.982,12.9706,12.9763,12300.0
2007-05-30 10:55:00,22.9,22.91,22.9,22.9,12900.0,12.9706,12.9763,12.9706,12.9706,12900.0
2007-05-30 11:00:00,22.91,22.91,22.88,22.88,7100.0,12.9763,12.9763,12.9593,12.9593,7100.0
2007-05-30 11:05:00,22.88,22.89,22.85,22.86,37700.0,12.9593,12.965,12.9423,12.948,37700.0
2007-05-30 11:10:00,22.86,22.88,22.84,22.86,49100.0,12.948,12.9593,12.9366,12.948,49100.0
2007-05-30 11:15:00,22.86,22.86,22.84,22.84,21100.0,12.948,12.948,12.9366,12.9366,21100.0
2007-05-30 11:20:00,22.84,22.86,22.84,22.86,47300.0,12.9366,12.948,12.9366,12.948,47300.0
2007-05-30 11:25:00,22.85,22.9,22.85,22.89,32600.0,12.9423,12.9706,12.9423,12.965,32600.0
2007-05-30 11:30:00,22.89,22.89,22.84,22.86,73400.0,12.965,12.965,12.9366,12.948,73400.0
2007-05-30 11:35:00,22.86,22.88,22.85,22.86,42700.0,12.948,12.9593,12.9423,12.948,42700.0
2007-05-30 11:40:00,22.86,22.89,22.85,22.88,32700.0,12.948,12.965,12.9423,12.9593,32700.0
2007-05-30 11:45:00,22.87,22.88,22.86,22.88,20600.0,12.9536,12.9593,12.948,12.9593,20600.0
2007-05-30 11:50:00,22.87,22.88,22.87,22.87,7600.0,12.9536,12.9593,12.9536,12.9536,7600.0
2007-05-30 11:55:00,22.87,22.87,22.86,22.86,8500.0,12.9536,12.9536,12.948,12.948,8500.0
2007-05-30 12:00:00,22.87,22.87,22.86,22.86,9700.0,12.9536,12.9536,12.948,12.948,9700.0
2007-05-30 12:05:00,22.86,22.88,22.86,22.86,33600.0,12.948,12.9593,12.948,12.948,33600.0
2007-05-30 12:10:00,22.86,22.87,22.84,22.84,25500.0,12.948,12.9536,12.9366,12.9366,25500.0
2007-05-30 12:15:00,22.84,22.85,22.84,22.84,16100.0,12.9366,12.9423,12.9366,12.9366,16100.0
2007-05-30 12:20:00,22.84,22.86,22.84,22.86,29100.0,12.9366,12.948,12.9366,12.948,29100.0
2007-05-30 12:25:00,22.86,22.89,22.85,22.89,23700.0,12.948,12.965,12.9423,12.965,23700.0
2007-05-30 12:30:00,22.9,22.91,22.89,22.9,22100.0,12.9706,12.9763,12.965,12.9706,22100.0
2007-05-30 12:35:00,22.9,22.9,22.87,22.88,37100.0,12.9706,12.9706,12.9536,12.9593,37100.0
2007-05-30 12:40:00,22.88,22.89,22.88,22.89,9500.0,12.9593,12.965,12.9593,12.965,9500.0
2007-05-30 12:45:00,22.88,22.9,22.88,22.9,15100.0,12.9593,12.9706,12.9593,12.9706,15100.0
2007-05-30 12:50:00,22.89,22.9,22.88,22.89,28400.0,12.965,12.9706,12.9593,12.965,28400.0
2007-05-30 12:55:00,22.89,22.89,22.87,22.88,15800.0,12.965,12.965,12.9536,12.9593,15800.0
2007-05-30 13:00:00,22.87,22.88,22.87,22.88,4800.0,12.9536,12.9593,12.9536,12.9593,4800.0
2007-05-30 13:05:00,22.87,22.88,22.87,22.88,11800.0,12.9536,12.9593,12.9536,12.9593,11800.0
2007-05-30 13:10:00,22.87,22.88,22.87,22.87,6500.0,12.9536,12.9593,12.9536,12.9536,6500.0
2007-05-30 13:15:00,22.87,22.88,22.87,22.87,10500.0,12.9536,12.9593,12.9536,12.9536,10500.0
2007-05-30 13:20:00,22.86,22.89,22.86,22.89,64600.0,12.948,12.965,12.948,12.965,64600.0
2007-05-30 13:25:00,22.89,22.89,22.87,22.88,26000.0,12.965,12.965,12.9536,12.9593,26000.0
2007-05-30 13:30:00,22.88,22.89,22.87,22.87,24900.0,12.9593,12.965,12.9536,12.9536,24900.0
2007-05-30 13:35:00,22.87,22.88,22.86,22.86,36800.0,12.9536,12.9593,12.948,12.948,36800.0
2007-05-30 13:40:00,22.87,22.87,22.84,22.85,24400.0,12.9536,12.9536,12.9366,12.9423,24400.0
2007-05-30 13:45:00,22.85,22.86,22.85,22.85,12200.0,12.9423,12.948,12.9423,12.9423,12200.0
2007-05-30 13:50:00,22.85,22.86,22.85,22.86,9200.0,12.9423,12.948,12.9423,12.948,9200.0
2007-05-30 13:55:00,22.85,22.87,22.85,22.86,13600.0,12.9423,12.9536,12.9423,12.948,13600.0
2007-05-30 14:00:00,22.87,22.88,22.84,22.84,45800.0,12.9536,12.9593,12.9366,12.9366,45800.0
2007-05-30 14:05:00,22.85,22.9,22.82,22.86,127400.0,12.9423,12.9706,12.9253,12.948,127400.0
2007-05-30 14:10:00,22.86,22.92,22.86,22.9,28500.0,12.948,12.982,12.948,12.9706,28500.0
2007-05-30 14:15:00,22.9,22.92,22.89,22.91,21900.0,12.9706,12.982,12.965,12.9763,21900.0
2007-05-30 14:20:00,22.91,22.91,22.86,22.88,33800.0,12.9763,12.9763,12.948,12.9593,33800.0
2007-05-30 14:25:00,22.88,22.95,22.87,22.94,62600.0,12.9593,12.9989,12.9536,12.9933,62600.0
2007-05-30 14:30:00,22.94,22.97,22.92,22.96,28600.0,12.9933,13.0103,12.982,13.0046,28600.0
2007-05-30 14:35:00,22.97,22.99,22.96,22.98,22500.0,13.0103,13.0216,13.0046,13.0159,22500.0
2007-05-30 14:40:00,22.97,23.03,22.97,23.01,51100.0,13.0103,13.0443,13.0103,13.0329,51100.0
2007-05-30 14:45:00,23.02,23.02,23.0,23.0,15700.0,13.0386,13.0386,13.0273,13.0273,15700.0
2007-05-30 14:50:00,23.0,23.03,23.0,23.02,32400.0,13.0273,13.0443,13.0273,13.0386,32400.0
2007-05-30 14:55:00,23.03,23.07,23.02,23.07,48700.0,13.0443,13.0669,13.0386,13.0669,48700.0
2007-05-30 15:00:00,23.07,23.09,23.03,23.04,94800.0,13.0669,13.0782,13.0443,13.0499,94800.0
2007-05-30 15:05:00,23.05,23.08,23.04,23.07,70900.0,13.0556,13.0726,13.0499,13.0669,70900.0
2007-05-30 15:10:00,23.07,23.07,23.02,23.03,47000.0,13.0669,13.0669,13.0386,13.0443,47000.0
2007-05-30 15:15:00,23.03,23.06,23.02,23.05,56600.0,13.0443,13.0612,13.0386,13.0556,56600.0
2007-05-30 15:20:00,23.05,23.06,23.04,23.05,48200.0,13.0556,13.0612,13.0499,13.0556,48200.0
2007-05-30 15:25:00,23.05,23.05,23.01,23.03,54400.0,13.0556,13.0556,13.0329,13.0443,54400.0
2007-05-30 15:30:00,23.03,23.05,23.02,23.04,52900.0,13.0443,13.0556,13.0386,13.0499,52900.0
2007-05-30 15:35:00,23.04,23.05,22.97,23.0,211000.0,13.0499,13.0556,13.0103,13.0273,211000.0
2007-05-30 15:40:00,23.0,23.01,22.96,22.98,193000.0,13.0273,13.0329,13.0046,13.0159,193000.0
2007-05-30 15:45:00,22.98,23.05,22.98,23.0,190400.0,13.0159,13.0556,13.0159,13.0273,190400.0
2007-05-30 15:50:00,23.0,23.01,23.0,23.0,78100.0,13.0273,13.0329,13.0273,13.0273,78100.0
2007-05-30 15:55:00,23.0,23.03,22.99,23.03,131600.0,13.0273,13.0443,13.0216,13.0443,131600.0
2007-05-31 09:30:00,22.75,23.2,22.75,23.16,55200.0,12.8857,13.1405,12.8857,13.1179,55200.0
2007-05-31 09:35:00,23.14,23.15,23.1,23.1,10100.0,13.1066,13.1122,13.0839,13.0839,10100.0
2007-05-31 09:40:00,23.1,23.15,23.1,23.12,33000.0,13.0839,13.1122,13.0839,13.0952,33000.0
2007-05-31 09:45:00,23.12,23.15,23.11,23.12,32300.0,13.0952,13.1122,13.0896,13.0952,32300.0
2007-05-31 09:50:00,23.13,23.18,23.13,23.16,26600.0,13.1009,13.1292,13.1009,13.1179,26600.0
2007-05-31 09:55:00,23.15,23.16,23.14,23.14,12400.0,13.1122,13.1179,13.1066,13.1066,12400.0
2007-05-31 10:00:00,23.13,23.16,23.09,23.1,51500.0,13.1009,13.1179,13.0782,13.0839,51500.0
2007-05-31 10:05:00,23.1,23.12,23.08,23.08,26300.0,13.0839,13.0952,13.0726,13.0726,26300.0
2007-05-31 10:10:00,23.08,23.09,23.02,23.07,59900.0,13.0726,13.0782,13.0386,13.0669,59900.0
2007-05-31 10:15:00,23.07,23.08,23.06,23.06,29300.0,13.0669,13.0726,13.0612,13.0612,29300.0
2007-05-31 10:20:00,23.07,23.08,23.05,23.05,35300.0,13.0669,13.0726,13.0556,13.0556,35300.0
2007-05-31 10:25:00,23.04,23.06,23.01,23.05,63100.0,13.0499,13.0612,13.0329,13.0556,63100.0
2007-05-31 10:30:00,23.06,23.09,23.03,23.06,58100.0,13.0612,13.0782,13.0443,13.0612,58100.0
2007-05-31 10:35:00,23.05,23.06,23.01,23.02,37800.0,13.0556,13.0612,13.0329,13.0386,37800.0
2007-05-31 10:40:00,23.01,23.02,22.98,23.01,116800.0,13.0329,13.0386,13.0159,13.0329,116800.0
2007-05-31 10:45:00,23.01,23.02,22.98,22.98,53200.0,13.0329,13.0386,13.0159,13.0159,53200.0
2007-05-31 10:50:00,22.99,23.0,22.98,23.0,40300.0,13.0216,13.0273,13.0159,13.0273,40300.0
2007-05-31 10:55:00,23.0,23.01,22.99,23.0,36200.0,13.0273,13.0329,13.0216,13.0273,36200.0
2007-05-31 11:00:00,23.0,23.01,22.99,23.0,37600.0,13.0273,13.0329,13.0216,13.0273,37600.0
2007-05-31 11:05:00,23.0,23.01,22.99,23.0,24400.0,13.0273,13.0329,13.0216,13.0273,24400.0
2007-05-31 11:10:00,23.0,23.01,22.95,22.95,41400.0,13.0273,13.0329,12.9989,12.9989,41400.0
2007-05-31 11:15:00,22.95,22.96,22.93,22.94,35900.0,12.9989,13.0046,12.9876,12.9933,35900.0
2007-05-31 11:20:00,22.93,23.01,22.92,23.0,76400.0,12.9876,13.0329,12.982,13.0273,76400.0
2007-05-31 11:25:00,23.0,23.0,22.93,22.95,53800.0,13.0273,13.0273,12.9876,12.9989,53800.0
2007-05-31 11:30:00,22.96,22.98,22.96,22.98,23100.0,13.0046,13.0159,13.0046,13.0159,23100.0
2007-05-31 11:35:00,22.98,22.99,22.96,22.98,36800.0,13.0159,13.0216,13.0046,13.0159,36800.0
2007-05-31 11:40:00,22.99,23.02,22.99,23.0,61900.0,13.0216,13.0386,13.0216,13.0273,61900.0
2007-05-31 11:45:00,23.01,23.01,22.99,22.99,19200.0,13.0329,13.0329,13.0216,13.0216,19200.0
2007-05-31 11:50:00,23.0,23.0,22.98,22.98,14600.0,13.0273,13.0273,13.0159,13.0159,14600.0
2007-05-31 11:55:00,22.98,22.99,22.98,22.98,10500.0,13.0159,13.0216,13.0159,13.0159,10500.0
2007-05-31 12:00:00,22.98,22.99,22.97,22.97,21400.0,13.0159,13.0216,13.0103,13.0103,21400.0
2007-05-31 12:05:00,22.97,22.98,22.97,22.97,14000.0,13.0103,13.0159,13.0103,13.0103,14000.0
2007-05-31 12:10:00,22.97,23.0,22.96,23.0,70900.0,13.0103,13.0273,13.0046,13.0273,70900.0
2007-05-31 12:15:00,22.99,23.01,22.99,23.0,6500.0,13.0216,13.0329,13.0216,13.0273,6500.0
2007-05-31 12:20:00,23.0,23.0,22.97,22.97,12000.0,13.0273,13.0273,13.0103,13.0103,12000.0
2007-05-31 12:25:00,22.97,22.98,22.95,22.95,16000.0,13.0103,13.0159,12.9989,12.9989,16000.0
2007-05-31 12:30:00,22.96,22.96,22.93,22.93,15100.0,13.0046,13.0046,12.9876,12.9876,15100.0
2007-05-31 12:35:00,22.93,22.94,22.91,22.91,16300.0,12.9876,12.9933,12.9763,12.9763,16300.0
2007-05-31 12:40:00,22.92,22.92,22.91,22.91,14100.0,12.982,12.982,12.9763,12.9763,14100.0
2007-05-31 12:45:00,22.91,22.94,22.9,22.9,60500.0,12.9763,12.9933,12.9706,12.9706,60500.0
2007-05-31 12:50:00,22.9,22.91,22.88,22.88,37600.0,12.9706,12.9763,12.9593,12.9593,37600.0
2007-05-31 12:55:00,22.89,22.93,22.88,22.93,44400.0,12.965,12.9876,12.9593,12.9876,44400.0
2007-05-31 13:00:00,22.94,22.96,22.9,22.9,49000.0,12.9933,13.0046,12.9706,12.9706,49000.0
2007-05-31 13:05:00,22.9,22.9,22.86,22.86,39500.0,12.9706,12.9706,12.948,12.948,39500.0
2007-05-31 13:10:00,22.86,22.87,22.84,22.85,109300.0,12.948,12.9536,12.9366,12.9423,109300.0
2007-05-31 13:15:00,22.85,22.85,22.82,22.83,99300.0,12.9423,12.9423,12.9253,12.931,99300.0
2007-05-31 13:20:00,22.82,22.83,22.81,22.81,84900.0,12.9253,12.931,12.9196,12.9196,84900.0
2007-05-31 13:25:00,22.81,22.84,22.78,22.83,85400.0,12.9196,12.9366,12.9027,12.931,85400.0
2007-05-31 13:30:00,22.83,22.83,22.82,22.83,11600.0,12.931,12.931,12.9253,12.931,11600.0
2007-05-31 13:35:00,22.83,22.83,22.81,22.82,36400.0,12.931,12.931,12.9196,12.9253,36400.0
2007-05-31 13:40:00,22.82,22.82,22.8,22.81,23500.0,12.9253,12.9253,12.914,12.9196,23500.0
2007-05-31 13:45:00,22.8,22.85,22.8,22.82,90500.0,12.914,12.9423,12.914,12.9253,90500.0
2007-05-31 13:50:00,22.82,22.84,22.82,22.84,31800.0,12.9253,12.9366,12.9253,12.9366,31800.0
2007-05-31 13:55:00,22.84,22.88,22.84,22.85,53800.0,12.9366,12.9593,12.9366,12.9423,53800.0
2007-05-31 14:00:00,22.85,22.88,22.84,22.88,18200.0,12.9423,12.9593,12.9366,12.9593,18200.0
2007-05-31 14:05:00,22.87,22.88,22.86,22.87,31000.0,12.9536,12.9593,12.948,12.9536,31000.0
2007-05-31 14:10:00,22.88,22.92,22.88,22.9,30800.0,12.9593,12.982,12.9593,12.9706,30800.0
2007-05-31 14:15:00,22.9,22.93,22.9,22.92,35500.0,12.9706,12.9876,12.9706,12.982,35500.0
2007-05-31 14:20:00,22.92,22.94,22.92,22.93,22600.0,12.982,12.9933,12.982,12.9876,22600.0
2007-05-31 14:25:00,22.93,22.95,22.92,22.93,28500.0,12.9876,12.9989,12.982,12.9876,28500.0
2007-05-31 14:30:00,22.93,22.96,22.93,22.96,26700.0,12.9876,13.0046,12.9876,13.0046,26700.0
2007-05-31 14:35:00,22.95,22.96,22.93,22.93,14900.0,12.9989,13.0046,12.9876,12.9876,14900.0
2007-05-31 14:40:00,22.94,22.95,22.92,22.94,43300.0,12.9933,12.9989,12.982,12.9933,43300.0
2007-05-31 14:45:00,22.94,22.96,22.94,22.95,38100.0,12.9933,13.0046,12.9933,12.9989,38100.0
2007-05-31 14:50:00,22.94,22.99,22.94,22.99,78900.0,12.9933,13.0216,12.9933,13.0216,78900.0
2007-05-31 14:55:00,22.98,22.99,22.98,22.98,50100.0,13.0159,13.0216,13.0159,13.0159,50100.0
2007-05-31 15:00:00,22.99,22.99,22.95,22.95,52100.0,13.0216,13.0216,12.9989,12.9989,52100.0
2007-05-31 15:05:00,22.95,22.98,22.95,22.96,66800.0,12.9989,13.0159,12.9989,13.0046,66800.0
2007-05-31 15:10:00,22.97,22.97,22.96,22.97,34000.0,13.0103,13.0103,13.0046,13.0103,34000.0
2007-05-31 15:15:00,22.96,22.99,22.96,22.99,46700.0,13.0046,13.0216,13.0046,13.0216,46700.0
2007-05-31 15:20:00,22.99,23.02,22.98,23.01,97000.0,13.0216,13.0386,13.0159,13.0329,97000.0
2007-05-31 15:25:00,23.01,23.02,23.0,23.0,38600.0,13.0329,13.0386,13.0273,13.0273,38600.0
2007-05-31 15:30:00,23.0,23.01,22.99,22.99,38800.0,13.0273,13.0329,13.0216,13.0216,38800.0
2007-05-31 15:35:00,22.99,23.0,22.97,22.97,49200.0,13.0216,13.0273,13.0103,13.0103,49200.0
2007-05-31 15:40:00,22.97,23.01,22.97,23.0,106100.0,13.0103,13.0329,13.0103,13.0273,106100.0
2007-05-31 15:45:00,23.0,23.02,23.0,23.01,74000.0,13.0273,13.0386,13.0273,13.0329,74000.0
2007-05-31 15:50:00,23.02,23.07,23.01,23.07,127400.0,13.0386,13.0669,13.0329,13.0669,127400.0
2007-05-31 15:55:00,23.07,23.09,23.06,23.07,157400.0,13.0669,13.0782,13.0612,13.0669,157400.0
2007-06-01 09:30:00,23.08,23.26,23.05,23.23,134100.0,13.0726,13.1745,13.0556,13.1575,134100.0
2007-06-01 09:35:00,23.22,23.29,23.2,23.28,44800.0,13.1519,13.1915,13.1405,13.1859,44800.0
2007-06-01 09:40:00,23.28,23.31,23.24,23.29,83700.0,13.1859,13.2028,13.1632,13.1915,83700.0
2007-06-01 09:45:00,23.29,23.29,23.25,23.29,54800.0,13.1915,13.1915,13.1689,13.1915,54800.0
2007-06-01 09:50:00,23.29,23.3,23.24,23.29,78400.0,13.1915,13.1972,13.1632,13.1915,78400.0
2007-06-01 09:55:00,23.29,23.3,23.25,23.3,63800.0,13.1915,13.1972,13.1689,13.1972,63800.0
2007-06-01 10:00:00,23.3,23.37,23.28,23.34,86600.0,13.1972,13.2368,13.1859,13.2198,86600.0
2007-06-01 10:05:00,23.35,23.36,23.32,23.33,52900.0,13.2255,13.2312,13.2085,13.2142,52900.0
2007-06-01 10:10:00,23.34,23.35,23.3,23.3,15400.0,13.2198,13.2255,13.1972,13.1972,15400.0
2007-06-01 10:15:00,23.3,23.31,23.25,23.31,44600.0,13.1972,13.2028,13.1689,13.2028,44600.0
2007-06-01 10:20:00,23.31,23.31,23.24,23.29,77000.0,13.2028,13.2028,13.1632,13.1915,77000.0
2007-06-01 10:25:00,23.29,23.31,23.25,23.3,50300.0,13.1915,13.2028,13.1689,13.1972,50300.0
2007-06-01 10:30:00,23.3,23.32,23.29,23.31,16600.0,13.1972,13.2085,13.1915,13.2028,16600.0
2007-06-01 10:35:00,23.29,23.3,23.27,23.27,7600.0,13.1915,13.1972,13.1802,13.1802,7600.0
2007-06-01 10:40:00,23.27,23.31,23.26,23.3,37200.0,13.1802,13.2028,13.1745,13.1972,37200.0
2007-06-01 10:45:00,23.3,23.3,23.27,23.28,7700.0,13.1972,13.1972,13.1802,13.1859,7700.0
2007-06-01 10:50:00,23.27,23.29,23.22,23.23,44100.0,13.1802,13.1915,13.1519,13.1575,44100.0
2007-06-01 10:55:00,23.22,23.23,23.21,23.22,11300.0,13.1519,13.1575,13.1462,13.1519,11300.0
2007-06-01 11:00:00,23.23,23.27,23.23,23.25,12900.0,13.1575,13.1802,13.1575,13.1689,12900.0
2007-06-01 11:05:00,23.25,23.28,23.25,23.25,29000.0,13.1689,13.1859,13.1689,13.1689,29000.0
2007-06-01 11:10:00,23.26,23.26,23.21,23.22,14700.0,13.1745,13.1745,13.1462,13.1519,14700.0
2007-06-01 11:15:00,23.22,23.22,23.21,23.22,16100.0,13.1519,13.1519,13.1462,13.1519,16100.0
2007-06-01 11:20:00,23.22,23.22,23.2,23.2,13700.0,13.1519,13.1519,13.1405,13.1405,13700.0
2007-06-01 11:25:00,23.2,23.2,23.17,23.18,12900.0,13.1405,13.1405,13.1236,13.1292,12900.0
2007-06-01 11:30:00,23.17,23.2,23.17,23.19,17600.0,13.1236,13.1405,13.1236,13.1349,17600.0
2007-06-01 11:35:00,23.19,23.21,23.19,23.2,17000.0,13.1349,13.1462,13.1349,13.1405,17000.0
2007-06-01 11:40:00,23.19,23.22,23.18,23.2,21100.0,13.1349,13.1519,13.1292,13.1405,21100.0
2007-06-01 11:45:00,23.2,23.23,23.2,23.22,27800.0,13.1405,13.1575,13.1405,13.1519,27800.0
2007-06-01 11:50:00,23.23,23.27,23.22,23.26,48900.0,13.1575,13.1802,13.1519,13.1745,48900.0
2007-06-01 11:55:00,23.26,23.28,23.25,23.27,57000.0,13.1745,13.1859,13.1689,13.1802,57000.0
2007-06-01 12:00:00,23.26,23.26,23.24,23.25,26800.0,13.1745,13.1745,13.1632,13.1689,26800.0
2007-06-01 12:05:00,23.25,23.26,23.24,23.24,53300.0,13.1689,13.1745,13.1632,13.1632,53300.0
2007-06-01 12:10:00,23.25,23.25,23.24,23.25,48900.0,13.1689,13.1689,13.1632,13.1689,48900.0
2007-06-01 12:15:00,23.25,23.25,23.24,23.25,15400.0,13.1689,13.1689,13.1632,13.1689,15400.0
2007-06-01 12:20:00,23.25,23.25,23.24,23.24,36700.0,13.1689,13.1689,13.1632,13.1632,36700.0
2007-06-01 12:25:00,23.25,23.25,23.24,23.25,3400.0,13.1689,13.1689,13.1632,13.1689,3400.0
2007-06-01 12:30:00,23.25,23.25,23.22,23.22,37300.0,13.1689,13.1689,13.1519,13.1519,37300.0
2007-06-01 12:35:00,23.23,23.23,23.2,23.22,31100.0,13.1575,13.1575,13.1405,13.1519,31100.0
2007-06-01 12:40:00,23.22,23.22,23.2,23.22,21600.0,13.1519,13.1519,13.1405,13.1519,21600.0
2007-06-01 12:45:00,23.21,23.22,23.18,23.18,26200.0,13.1462,13.1519,13.1292,13.1292,26200.0
2007-06-01 12:50:00,23.19,23.2,23.17,23.19,45900.0,13.1349,13.1405,13.1236,13.1349,45900.0
2007-06-01 12:55:00,23.2,23.21,23.18,23.2,51800.0,13.1405,13.1462,13.1292,13.1405,51800.0
2007-06-01 13:00:00,23.21,23.21,23.18,23.18,32500.0,13.1462,13.1462,13.1292,13.1292,32500.0
2007-06-01 13:05:00,23.18,23.19,23.16,23.18,43000.0,13.1292,13.1349,13.1179,13.1292,43000.0
2007-06-01 13:10:00,23.19,23.19,23.17,23.17,10000.0,13.1349,13.1349,13.1236,13.1236,10000.0
2007-06-01 13:15:00,23.17,23.22,23.16,23.21,61400.0,13.1236,13.1519,13.1179,13.1462,61400.0
2007-06-01 13:20:00,23.21,23.22,23.17,23.17,18200.0,13.1462,13.1519,13.1236,13.1236,18200.0
2007-06-01 13:25:00,23.17,23.19,23.17,23.18,16200.0,13.1236,13.1349,13.1236,13.1292,16200.0
2007-06-01 13:30:00,23.18,23.19,23.18,23.19,22100.0,13.1292,13.1349,13.1292,13.1349,22100.0
2007-06-01 13:35:00,23.19,23.19,23.17,23.18,46500.0,13.1349,13.1349,13.1236,13.1292,46500.0
2007-06-01 13:40:00,23.18,23.19,23.17,23.18,9700.0,13.1292,13.1349,13.1236,13.1292,9700.0
2007-06-01 13:45:00,23.18,23.2,23.18,23.2,25600.0,13.1292,13.1405,13.1292,13.1405,25600.0
2007-06-01 13:50:00,23.2,23.2,23.18,23.18,15100.0,13.1405,13.1405,13.1292,13.1292,15100.0
2007-06-01 13:55:00,23.19,23.2,23.18,23.19,40100.0,13.1349,13.1405,13.1292,13.1349,40100.0
2007-06-01 14:00:00,23.19,23.23,23.19,23.21,24500.0,13.1349,13.1575,13.1349,13.1462,24500.0
2007-06-01 14:05:00,23.21,23.21,23.18,23.19,26300.0,13.1462,13.1462,13.1292,13.1349,26300.0
2007-06-01 14:10:00,23.19,23.2,23.18,23.19,19200.0,13.1349,13.1405,13.1292,13.1349,19200.0
2007-06-01 14:15:00,23.18,23.2,23.17,23.19,37500.0,13.1292,13.1405,13.1236,13.1349,37500.0
2007-06-01 14:20:00,23.19,23.19,23.16,23.16,23000.0,13.1349,13.1349,13.1179,13.1179,23000.0
2007-06-01 14:25:00,23.17,23.17,23.15,23.17,25700.0,13.1236,13.1236,13.1122,13.1236,25700.0
2007-06-01 14:30:00,23.16,23.17,23.15,23.16,9400.0,13.1179,13.1236,13.1122,13.1179,9400.0
2007-06-01 14:35:00,23.16,23.16,23.11,23.12,44200.0,13.1179,13.1179,13.0896,13.0952,44200.0
2007-06-01 14:40:00,23.12,23.13,23.11,23.11,21800.0,13.0952,13.1009,13.0896,13.0896,21800.0
2007-06-01 14:45:00,23.12,23.12,23.08,23.08,17600.0,13.0952,13.0952,13.0726,13.0726,17600.0
2007-06-01 14:50:00,23.09,23.13,23.09,23.13,52100.0,13.0782,13.1009,13.0782,13.1009,52100.0
2007-06-01 14:55:00,23.12,23.14,23.12,23.14,17400.0,13.0952,13.1066,13.0952,13.1066,17400.0
2007-06-01 15:00:00,23.13,23.14,23.1,23.1,33600.0,13.1009,13.1066,13.0839,13.0839,33600.0
2007-06-01 15:05:00,23.11,23.11,23.1,23.1,15000.0,13.0896,13.0896,13.0839,13.0839,15000.0
2007-06-01 15:10:00,23.1,23.11,23.09,23.1,19600.0,13.0839,13.0896,13.0782,13.0839,19600.0
2007-06-01 15:15:00,23.09,23.14,23.09,23.14,71200.0,13.0782,13.1066,13.0782,13.1066,71200.0
2007-06-01 15:20:00,23.14,23.14,23.1,23.1,40800.0,13.1066,13.1066,13.0839,13.0839,40800.0
2007-06-01 15:25:00,23.1,23.11,23.09,23.1,53100.0,13.0839,13.0896,13.0782,13.0839,53100.0
2007-06-01 15:30:00,23.11,23.11,23.1,23.11,6200.0,13.0896,13.0896,13.0839,13.0896,6200.0
2007-06-01 15:35:00,23.1,23.13,23.1,23.12,115800.0,13.0839,13.1009,13.0839,13.0952,115800.0
2007-06-01 15:40:00,23.12,23.16,23.12,23.13,79900.0,13.0952,13.1179,13.0952,13.1009,79900.0
2007-06-01 15:45:00,23.13,23.17,23.13,23.16,37800.0,13.1009,13.1236,13.1009,13.1179,37800.0
2007-06-01 15:50:00,23.16,23.19,23.15,23.17,60100.0,13.1179,13.1349,13.1122,13.1236,60100.0
2007-06-01 15:55:00,23.16,23.21,23.15,23.19,161800.0,13.1179,13.1462,13.1122,13.1349,161800.0
2007-06-04 09:30:00,23.12,23.16,23.08,23.15,52400.0,13.0952,13.1179,13.0726,13.1122,52400.0
2007-06-04 09:35:00,23.15,23.19,23.15,23.19,15500.0,13.1122,13.1349,13.1122,13.1349,15500.0
2007-06-04 09:40:00,23.19,23.25,23.17,23.23,14800.0,13.1349,13.1689,13.1236,13.1575,14800.0
2007-06-04 09:45:00,23.22,23.27,23.2,23.25,42000.0,13.1519,13.1802,13.1405,13.1689,42000.0
2007-06-04 09:50:00,23.24,23.3,23.24,23.29,29900.0,13.1632,13.1972,13.1632,13.1915,29900.0
2007-06-04 09:55:00,23.29,23.3,23.26,23.28,18600.0,13.1915,13.1972,13.1745,13.1859,18600.0
2007-06-04 10:00:00,23.29,23.34,23.27,23.3,68100.0,13.1915,13.2198,13.1802,13.1972,68100.0
2007-06-04 10:05:00,23.3,23.3,23.26,23.28,27200.0,13.1972,13.1972,13.1745,13.1859,27200.0
2007-06-04 10:10:00,23.27,23.32,23.27,23.28,31000.0,13.1802,13.2085,13.1802,13.1859,31000.0
2007-06-04 10:15:00,23.29,23.3,23.28,23.29,21000.0,13.1915,13.1972,13.1859,13.1915,21000.0
2007-06-04 10:20:00,23.28,23.29,23.24,23.25,39800.0,13.1859,13.1915,13.1632,13.1689,39800.0
2007-06-04 10:25:00,23.25,23.26,23.24,23.25,14500.0,13.1689,13.1745,13.1632,13.1689,14500.0
2007-06-04 10:30:00,23.25,23.25,23.24,23.24,3700.0,13.1689,13.1689,13.1632,13.1632,3700.0
2007-06-04 10:35:00,23.24,23.24,23.23,23.23,15200.0,13.1632,13.1632,13.1575,13.1575,15200.0
2007-06-04 10:40:00,23.23,23.25,23.23,23.25,10300.0,13.1575,13.1689,13.1575,13.1689,10300.0
2007-06-04 10:45:00,23.25,23.28,23.24,23.26,40100.0,13.1689,13.1859,13.1632,13.1745,40100.0
2007-06-04 10:50:00,23.25,23.35,23.25,23.35,29400.0,13.1689,13.2255,13.1689,13.2255,29400.0
2007-06-04 10:55:00,23.34,23.39,23.33,23.38,48200.0,13.2198,13.2482,13.2142,13.2425,48200.0
2007-06-04 11:00:00,23.38,23.39,23.37,23.37,12800.0,13.2425,13.2482,13.2368,13.2368,12800.0
2007-06-04 11:05:00,23.36,23.37,23.36,23.37,10400.0,13.2312,13.2368,13.2312,13.2368,10400.0
2007-06-04 11:10:00,23.36,23.37,23.36,23.36,5500.0,13.2312,13.2368,13.2312,13.2312,5500.0
2007-06-04 11:15:00,23.37,23.37,23.36,23.36,14200.0,13.2368,13.2368,13.2312,13.2312,14200.0
2007-06-04 11:20:00,23.36,23.37,23.35,23.36,14500.0,13.2312,13.2368,13.2255,13.2312,14500.0
2007-06-04 11:25:00,23.35,23.36,23.34,23.35,28000.0,13.2255,13.2312,13.2198,13.2255,28000.0
2007-06-04 11:30:00,23.35,23.35,23.31,23.31,29400.0,13.2255,13.2255,13.2028,13.2028,29400.0
2007-06-04 11:35:00,23.3,23.31,23.28,23.28,39800.0,13.1972,13.2028,13.1859,13.1859,39800.0
2007-06-04 11:40:00,23.28,23.3,23.27,23.3,23500.0,13.1859,13.1972,13.1802,13.1972,23500.0
2007-06-04 11:45:00,23.3,23.31,23.29,23.29,41200.0,13.1972,13.2028,13.1915,13.1915,41200.0
2007-06-04 11:50:00,23.3,23.31,23.29,23.31,25500.0,13.1972,13.2028,13.1915,13.2028,25500.0
2007-06-04 11:55:00,23.31,23.31,23.3,23.31,6200.0,13.2028,13.2028,13.1972,13.2028,6200.0
2007-06-04 12:00:00,23.31,23.31,23.3,23.31,11300.0,13.2028,13.2028,13.1972,13.2028,11300.0
2007-06-04 12:05:00,23.31,23.31,23.3,23.3,8400.0,13.2028,13.2028,13.1972,13.1972,8400.0
2007-06-04 12:10:00,23.3,23.31,23.3,23.3,12900.0,13.1972,13.2028,13.1972,13.1972,12900.0
2007-06-04 12:15:00,23.3,23.31,23.3,23.31,7300.0,13.1972,13.2028,13.1972,13.2028,7300.0
2007-06-04 12:20:00,23.31,23.31,23.29,23.3,18700.0,13.2028,13.2028,13.1915,13.1972,18700.0
2007-06-04 12:25:00,23.3,23.3,23.29,23.3,8100.0,13.1972,13.1972,13.1915,13.1972,8100.0
2007-06-04 12:30:00,23.3,23.3,23.29,23.29,17000.0,13.1972,13.1972,13.1915,13.1915,17000.0
2007-06-04 12:35:00,23.29,23.33,23.29,23.31,20800.0,13.1915,13.2142,13.1915,13.2028,20800.0
2007-06-04 12:40:00,23.31,23.31,23.28,23.31,21100.0,13.2028,13.2028,13.1859,13.2028,21100.0
2007-06-04 12:45:00,23.3,23.31,23.3,23.3,6100.0,13.1972,13.2028,13.1972,13.1972,6100.0
2007-06-04 12:50:00,23.31,23.31,23.28,23.3,23500.0,13.2028,13.2028,13.1859,13.1972,23500.0
2007-06-04 12:55:00,23.29,23.3,23.29,23.29,8500.0,13.1915,13.1972,13.1915,13.1915,8500.0
2007-06-04 13:00:00,23.29,23.3,23.29,23.29,5700.0,13.1915,13.1972,13.1915,13.1915,5700.0
2007-06-04 13:05:00,23.29,23.3,23.28,23.29,17700.0,13.1915,13.1972,13.1859,13.1915,17700.0
2007-06-04 13:10:00,23.29,23.3,23.29,23.3,4900.0,13.1915,13.1972,13.1915,13.1972,4900.0
2007-06-04 13:15:00,23.3,23.3,23.28,23.29,23800.0,13.1972,13.1972,13.1859,13.1915,23800.0
2007-06-04 13:20:00,23.29,23.3,23.28,23.29,17700.0,13.1915,13.1972,13.1859,13.1915,17700.0
2007-06-04 13:25:00,23.29,23.3,23.28,23.3,9600.0,13.1915,13.1972,13.1859,13.1972,9600.0
2007-06-04 13:30:00,23.3,23.3,23.28,23.29,22000.0,13.1972,13.1972,13.1859,13.1915,22000.0
2007-06-04 13:35:00,23.29,23.3,23.28,23.29,38400.0,13.1915,13.1972,13.1859,13.1915,38400.0
2007-06-04 13:40:00,23.29,23.32,23.29,23.31,21700.0,13.1915,13.2085,13.1915,13.2028,21700.0
2007-06-04 13:45:00,23.29,23.3,23.28,23.3,37100.0,13.1915,13.1972,13.1859,13.1972,37100.0
2007-06-04 13:50:00,23.29,23.3,23.29,23.29,24300.0,13.1915,13.1972,13.1915,13.1915,24300.0
2007-06-04 13:55:00,23.29,23.3,23.28,23.28,28900.0,13.1915,13.1972,13.1859,13.1859,28900.0
2007-06-04 14:00:00,23.28,23.3,23.28,23.29,30400.0,13.1859,13.1972,13.1859,13.1915,30400.0
2007-06-04 14:05:00,23.29,23.3,23.28,23.3,18600.0,13.1915,13.1972,13.1859,13.1972,18600.0
2007-06-04 14:10:00,23.29,23.3,23.29,23.29,17300.0,13.1915,13.1972,13.1915,13.1915,17300.0
2007-06-04 14:15:00,23.28,23.3,23.28,23.29,23400.0,13.1859,13.1972,13.1859,13.1915,23400.0
2007-06-04 14:20:00,23.29,23.31,23.29,23.31,17500.0,13.1915,13.2028,13.1915,13.2028,17500.0
2007-06-04 14:25:00,23.31,23.31,23.3,23.31,9900.0,13.2028,13.2028,13.1972,13.2028,9900.0
2007-06-04 14:30:00,23.3,23.31,23.28,23.3,41100.0,13.1972,13.2028,13.1859,13.1972,41100.0
2007-06-04 14:35:00,23.29,23.3,23.29,23.3,14500.0,13.1915,13.1972,13.1915,13.1972,14500.0
2007-06-04 14:40:00,23.29,23.3,23.29,23.29,10700.0,13.1915,13.1972,13.1915,13.1915,10700.0
2007-06-04 14:45:00,23.29,23.3,23.29,23.3,17000.0,13.1915,13.1972,13.1915,13.1972,17000.0
2007-06-04 14:50:00,23.29,23.3,23.29,23.29,16200.0,13.1915,13.1972,13.1915,13.1915,16200.0
2007-06-04 14:55:00,23.29,23.3,23.29,23.3,37300.0,13.1915,13.1972,13.1915,13.1972,37300.0
2007-06-04 15:00:00,23.29,23.3,23.29,23.3,17900.0,13.1915,13.1972,13.1915,13.1972,17900.0
2007-06-04 15:05:00,23.29,23.3,23.29,23.3,13300.0,13.1915,13.1972,13.1915,13.1972,13300.0
2007-06-04 15:10:00,23.29,23.3,23.29,23.3,19200.0,13.1915,13.1972,13.1915,13.1972,19200.0
2007-06-04 15:15:00,23.29,23.3,23.29,23.3,14000.0,13.1915,13.1972,13.1915,13.1972,14000.0
2007-06-04 15:20:00,23.29,23.31,23.29,23.31,27900.0,13.1915,13.2028,13.1915,13.2028,27900.0
2007-06-04 15:25:00,23.3,23.34,23.3,23.32,41000.0,13.1972,13.2198,13.1972,13.2085,41000.0
2007-06-04 15:30:00,23.31,23.31,23.28,23.29,52100.0,13.2028,13.2028,13.1859,13.1915,52100.0
2007-06-04 15:35:00,23.3,23.3,23.29,23.3,17700.0,13.1972,13.1972,13.1915,13.1972,17700.0
2007-06-04 15:40:00,23.3,23.3,23.29,23.3,14100.0,13.1972,13.1972,13.1915,13.1972,14100.0
2007-06-04 15:45:00,23.3,23.3,23.29,23.3,50900.0,13.1972,13.1972,13.1915,13.1972,50900.0
2007-06-04 15:50:00,23.3,23.3,23.28,23.3,61000.0,13.1972,13.1972,13.1859,13.1972,61000.0
2007-06-04 15:55:00,23.29,23.3,23.27,23.27,96400.0,13.1915,13.1972,13.1802,13.1802,96400.0
2007-06-05 09:30:00,23.31,23.32,23.21,23.24,54400.0,13.2028,13.2085,13.1462,13.1632,54400.0
2007-06-05 09:35:00,23.23,23.25,23.2,23.24,13800.0,13.1575,13.1689,13.1405,13.1632,13800.0
2007-06-05 09:40:00,23.24,23.28,23.21,23.26,24200.0,13.1632,13.1859,13.1462,13.1745,24200.0
2007-06-05 09:45:00,23.26,23.33,23.26,23.33,32200.0,13.1745,13.2142,13.1745,13.2142,32200.0
2007-06-05 09:50:00,23.32,23.35,23.31,23.31,28300.0,13.2085,13.2255,13.2028,13.2028,28300.0
2007-06-05 09:55:00,23.3,23.33,23.3,23.31,12100.0,13.1972,13.2142,13.1972,13.2028,12100.0
2007-06-05 10:00:00,23.32,23.36,23.31,23.36,45600.0,13.2085,13.2312,13.2028,13.2312,45600.0
2007-06-05 10:05:00,23.35,23.37,23.35,23.35,27800.0,13.2255,13.2368,13.2255,13.2255,27800.0
2007-06-05 10:10:00,23.35,23.35,23.34,23.35,15200.0,13.2255,13.2255,13.2198,13.2255,15200.0
2007-06-05 10:15:00,23.34,23.36,23.32,23.33,19500.0,13.2198,13.2312,13.2085,13.2142,19500.0
2007-06-05 10:20:00,23.32,23.34,23.28,23.28,23000.0,13.2085,13.2198,13.1859,13.1859,23000.0
2007-06-05 10:25:00,23.28,23.35,23.27,23.35,27500.0,13.1859,13.2255,13.1802,13.2255,27500.0
2007-06-05 10:30:00,23.35,23.37,23.35,23.36,56900.0,13.2255,13.2368,13.2255,13.2312,56900.0
2007-06-05 10:35:00,23.36,23.36,23.34,23.35,22900.0,13.2312,13.2312,13.2198,13.2255,22900.0
2007-06-05 10:40:00,23.36,23.36,23.34,23.34,15000.0,13.2312,13.2312,13.2198,13.2198,15000.0
2007-06-05 10:45:00,23.34,23.38,23.34,23.38,30500.0,13.2198,13.2425,13.2198,13.2425,30500.0
2007-06-05 10:50:00,23.37,23.4,23.37,23.39,30600.0,13.2368,13.2538,13.2368,13.2482,30600.0
2007-06-05 10:55:00,23.39,23.4,23.38,23.38,11100.0,13.2482,13.2538,13.2425,13.2425,11100.0
2007-06-05 11:00:00,23.39,23.45,23.38,23.44,70300.0,13.2482,13.2821,13.2425,13.2765,70300.0
2007-06-05 11:05:00,23.45,23.45,23.41,23.42,55200.0,13.2821,13.2821,13.2595,13.2652,55200.0
2007-06-05 11:10:00,23.42,23.43,23.41,23.42,15000.0,13.2652,13.2708,13.2595,13.2652,15000.0
2007-06-05 11:15:00,23.42,23.42,23.39,23.42,36300.0,13.2652,13.2652,13.2482,13.2652,36300.0
2007-06-05 11:20:00,23.41,23.42,23.39,23.41,46200.0,13.2595,13.2652,13.2482,13.2595,46200.0
2007-06-05 11:25:00,23.42,23.42,23.39,23.39,26200.0,13.2652,13.2652,13.2482,13.2482,26200.0
2007-06-05 11:30:00,23.39,23.39,23.35,23.39,34000.0,13.2482,13.2482,13.2255,13.2482,34000.0
2007-06-05 11:35:00,23.39,23.39,23.35,23.35,17600.0,13.2482,13.2482,13.2255,13.2255,17600.0
2007-06-05 11:40:00,23.35,23.35,23.31,23.32,23400.0,13.2255,13.2255,13.2028,13.2085,23400.0
2007-06-05 11:45:00,23.32,23.32,23.3,23.31,17200.0,13.2085,13.2085,13.1972,13.2028,17200.0
2007-06-05 11:50:00,23.31,23.33,23.31,23.32,36600.0,13.2028,13.2142,13.2028,13.2085,36600.0
2007-06-05 11:55:00,23.33,23.33,23.28,23.29,16200.0,13.2142,13.2142,13.1859,13.1915,16200.0
2007-06-05 12:00:00,23.29,23.32,23.29,23.3,23700.0,13.1915,13.2085,13.1915,13.1972,23700.0
2007-06-05 12:05:00,23.3,23.31,23.25,23.26,17900.0,13.1972,13.2028,13.1689,13.1745,17900.0
2007-06-05 12:10:00,23.27,23.28,23.21,23.26,77000.0,13.1802,13.1859,13.1462,13.1745,77000.0
2007-06-05 12:15:00,23.25,23.27,23.24,23.24,12400.0,13.1689,13.1802,13.1632,13.1632,12400.0
2007-06-05 12:20:00,23.24,23.24,23.22,23.23,13300.0,13.1632,13.1632,13.1519,13.1575,13300.0
2007-06-05 12:25:00,23.22,23.24,23.22,23.23,25200.0,13.1519,13.1632,13.1519,13.1575,25200.0
2007-06-05 12:30:00,23.24,23.27,23.24,23.27,14500.0,13.1632,13.1802,13.1632,13.1802,14500.0
2007-06-05 12:35:00,23.26,23.28,23.26,23.26,17500.0,13.1745,13.1859,13.1745,13.1745,17500.0
2007-06-05 12:40:00,23.26,23.27,23.25,23.25,12800.0,13.1745,13.1802,13.1689,13.1689,12800.0
2007-06-05 12:45:00,23.25,23.29,23.25,23.28,33400.0,13.1689,13.1915,13.1689,13.1859,33400.0
2007-06-05 12:50:00,23.28,23.28,23.25,23.25,14900.0,13.1859,13.1859,13.1689,13.1689,14900.0
2007-06-05 12:55:00,23.25,23.27,23.25,23.27,12400.0,13.1689,13.1802,13.1689,13.1802,12400.0
2007-06-05 13:00:00,23.26,23.27,23.25,23.25,17100.0,13.1745,13.1802,13.1689,13.1689,17100.0
2007-06-05 13:05:00,23.26,23.27,23.25,23.27,17200.0,13.1745,13.1802,13.1689,13.1802,17200.0
2007-06-05 13:10:00,23.26,23.27,23.26,23.26,25800.0,13.1745,13.1802,13.1745,13.1745,25800.0
2007-06-05 13:15:00,23.26,23.27,23.25,23.25,25200.0,13.1745,13.1802,13.1689,13.1689,25200.0
2007-06-05 13:20:00,23.25,23.26,23.24,23.24,23600.0,13.1689,13.1745,13.1632,13.1632,23600.0
2007-06-05 13:25:00,23.24,23.25,23.24,23.24,15800.0,13.1632,13.1689,13.1632,13.1632,15800.0
2007-06-05 13:30:00,23.25,23.26,23.23,23.23,43900.0,13.1689,13.1745,13.1575,13.1575,43900.0
2007-06-05 13:35:00,23.23,23.24,23.13,23.21,321100.0,13.1575,13.1632,13.1009,13.1462,321100.0
2007-06-05 13:40:00,23.2,23.22,23.14,23.15,133000.0,13.1405,13.1519,13.1066,13.1122,133000.0
2007-06-05 13:45:00,23.15,23.23,23.14,23.22,148700.0,13.1122,13.1575,13.1066,13.1519,148700.0
2007-06-05 13:50:00,23.22,23.23,23.21,23.22,27600.0,13.1519,13.1575,13.1462,13.1519,27600.0
2007-06-05 13:55:00,23.23,23.25,23.21,23.21,25500.0,13.1575,13.1689,13.1462,13.1462,25500.0
2007-06-05 14:00:00,23.21,23.22,23.19,23.19,24400.0,13.1462,13.1519,13.1349,13.1349,24400.0
2007-06-05 14:05:00,23.19,23.2,23.16,23.17,11000.0,13.1349,13.1405,13.1179,13.1236,11000.0
2007-06-05 14:10:00,23.17,23.21,23.17,23.2,50400.0,13.1236,13.1462,13.1236,13.1405,50400.0
2007-06-05 14:15:00,23.2,23.21,23.19,23.2,43700.0,13.1405,13.1462,13.1349,13.1405,43700.0
2007-06-05 14:20:00,23.19,23.24,23.19,23.23,61900.0,13.1349,13.1632,13.1349,13.1575,61900.0
2007-06-05 14:25:00,23.23,23.29,23.23,23.25,36300.0,13.1575,13.1915,13.1575,13.1689,36300.0
2007-06-05 14:30:00,23.25,23.28,23.24,23.28,64500.0,13.1689,13.1859,13.1632,13.1859,64500.0
2007-06-05 14:35:00,23.27,23.32,23.27,23.31,81300.0,13.1802,13.2085,13.1802,13.2028,81300.0
2007-06-05 14:40:00,23.31,23.32,23.3,23.32,47500.0,13.2028,13.2085,13.1972,13.2085,47500.0
2007-06-05 14:45:00,23.32,23.34,23.3,23.33,35300.0,13.2085,13.2198,13.1972,13.2142,35300.0
2007-06-05 14:50:00,23.33,23.34,23.31,23.31,13500.0,13.2142,13.2198,13.2028,13.2028,13500.0
2007-06-05 14:55:00,23.32,23.32,23.29,23.32,83200.0,13.2085,13.2085,13.1915,13.2085,83200.0
2007-06-05 15:00:00,23.32,23.33,23.28,23.28,27000.0,13.2085,13.2142,13.1859,13.1859,27000.0
2007-06-05 15:05:00,23.28,23.28,23.27,23.28,13000.0,13.1859,13.1859,13.1802,13.1859,13000.0
2007-06-05 15:10:00,23.28,23.3,23.27,23.28,43500.0,13.1859,13.1972,13.1802,13.1859,43500.0
2007-06-05 15:15:00,23.28,23.29,23.27,23.28,25900.0,13.1859,13.1915,13.1802,13.1859,25900.0
2007-06-05 15:20:00,23.27,23.3,23.27,23.28,39700.0,13.1802,13.1972,13.1802,13.1859,39700.0
2007-06-05 15:25:00,23.28,23.29,23.27,23.28,16500.0,13.1859,13.1915,13.1802,13.1859,16500.0
2007-06-05 15:30:00,23.28,23.3,23.28,23.29,53800.0,13.1859,13.1972,13.1859,13.1915,53800.0
2007-06-05 15:35:00,23.28,23.29,23.24,23.24,19600.0,13.1859,13.1915,13.1632,13.1632,19600.0
2007-06-05 15:40:00,23.25,23.25,23.23,23.23,27100.0,13.1689,13.1689,13.1575,13.1575,27100.0
2007-06-05 15:45:00,23.23,23.28,23.23,23.28,43800.0,13.1575,13.1859,13.1575,13.1859,43800.0
2007-06-05 15:50:00,23.27,23.28,23.27,23.27,27100.0,13.1802,13.1859,13.1802,13.1802,27100.0
2007-06-05 15:55:00,23.27,23.28,23.24,23.26,83100.0,13.1802,13.1859,13.1632,13.1745,83100.0
2007-06-06 09:30:00,23.32,23.32,23.24,23.31,95000.0,13.2085,13.2085,13.1632,13.2028,95000.0
2007-06-06 09:35:00,23.29,23.4,23.27,23.4,49300.0,13.1915,13.2538,13.1802,13.2538,49300.0
2007-06-06 09:40:00,23.38,23.44,23.38,23.41,66600.0,13.2425,13.2765,13.2425,13.2595,66600.0
2007-06-06 09:45:00,23.41,23.42,23.35,23.35,106700.0,13.2595,13.2652,13.2255,13.2255,106700.0
2007-06-06 09:50:00,23.35,23.39,23.35,23.37,52700.0,13.2255,13.2482,13.2255,13.2368,52700.0
2007-06-06 09:55:00,23.38,23.43,23.37,23.42,80100.0,13.2425,13.2708,13.2368,13.2652,80100.0
2007-06-06 10:00:00,23.42,23.43,23.38,23.4,65500.0,13.2652,13.2708,13.2425,13.2538,65500.0
2007-06-06 10:05:00,23.4,23.44,23.4,23.42,231000.0,13.2538,13.2765,13.2538,13.2652,231000.0
2007-06-06 10:10:00,23.41,23.41,23.35,23.38,37300.0,13.2595,13.2595,13.2255,13.2425,37300.0
2007-06-06 10:15:00,23.38,23.4,23.37,23.39,19700.0,13.2425,13.2538,13.2368,13.2482,19700.0
2007-06-06 10:20:00,23.39,23.41,23.39,23.41,19100.0,13.2482,13.2595,13.2482,13.2595,19100.0
2007-06-06 10:25:00,23.41,23.41,23.4,23.41,10600.0,13.2595,13.2595,13.2538,13.2595,10600.0
2007-06-06 10:30:00,23.41,23.44,23.41,23.41,40900.0,13.2595,13.2765,13.2595,13.2595,40900.0
2007-06-06 10:35:00,23.42,23.42,23.4,23.41,24300.0,13.2652,13.2652,13.2538,13.2595,24300.0
2007-06-06 10:40:00,23.41,23.42,23.4,23.4,11800.0,13.2595,13.2652,13.2538,13.2538,11800.0
2007-06-06 10:45:00,23.41,23.41,23.4,23.4,22000.0,13.2595,13.2595,13.2538,13.2538,22000.0
2007-06-06 10:50:00,23.4,23.42,23.4,23.42,66600.0,13.2538,13.2652,13.2538,13.2652,66600.0
2007-06-06 10:55:00,23.42,23.43,23.4,23.42,71300.0,13.2652,13.2708,13.2538,13.2652,71300.0
2007-06-06 11:00:00,23.42,23.44,23.38,23.39,105400.0,13.2652,13.2765,13.2425,13.2482,105400.0
2007-06-06 11:05:00,23.39,23.42,23.37,23.42,31800.0,13.2482,13.2652,13.2368,13.2652,31800.0
2007-06-06 11:10:00,23.42,23.44,23.42,23.42,41700.0,13.2652,13.2765,13.2652,13.2652,41700.0
2007-06-06 11:15:00,23.42,23.42,23.4,23.41,115500.0,13.2652,13.2652,13.2538,13.2595,115500.0
2007-06-06 11:20:00,23.41,23.42,23.4,23.4,19700.0,13.2595,13.2652,13.2538,13.2538,19700.0
2007-06-06 11:25:00,23.4,23.41,23.38,23.38,37400.0,13.2538,13.2595,13.2425,13.2425,37400.0
2007-06-06 11:30:00,23.39,23.4,23.35,23.4,188700.0,13.2482,13.2538,13.2255,13.2538,188700.0
2007-06-06 11:35:00,23.4,23.41,23.38,23.38,33900.0,13.2538,13.2595,13.2425,13.2425,33900.0
2007-06-06 11:40:00,23.38,23.41,23.38,23.4,41300.0,13.2425,13.2595,13.2425,13.2538,41300.0
2007-06-06 11:45:00,23.4,23.4,23.39,23.4,34600.0,13.2538,13.2538,13.2482,13.2538,34600.0
2007-06-06 11:50:00,23.4,23.42,23.39,23.42,31200.0,13.2538,13.2652,13.2482,13.2652,31200.0
2007-06-06 11:55:00,23.41,23.43,23.4,23.43,52400.0,13.2595,13.2708,13.2538,13.2708,52400.0
2007-06-06 12:00:00,23.43,23.46,23.42,23.44,93500.0,13.2708,13.2878,13.2652,13.2765,93500.0
2007-06-06 12:05:00,23.44,23.5,23.43,23.47,119000.0,13.2765,13.3105,13.2708,13.2935,119000.0
2007-06-06 12:10:00,23.47,23.5,23.44,23.49,299900.0,13.2935,13.3105,13.2765,13.3048,299900.0
2007-06-06 12:15:00,23.5,23.51,23.46,23.49,250600.0,13.3105,13.3161,13.2878,13.3048,250600.0
2007-06-06 12:20:00,23.5,23.51,23.46,23.51,163600.0,13.3105,13.3161,13.2878,13.3161,163600.0
2007-06-06 12:25:00,23.51,23.56,23.47,23.55,331500.0,13.3161,13.3444,13.2935,13.3388,331500.0
2007-06-06 12:30:00,23.55,23.55,23.52,23.54,53600.0,13.3388,13.3388,13.3218,13.3331,53600.0
2007-06-06 12:35:00,23.54,23.55,23.53,23.54,52300.0,13.3331,13.3388,13.3275,13.3331,52300.0
2007-06-06 12:40:00,23.53,23.56,23.52,23.55,231900.0,13.3275,13.3444,13.3218,13.3388,231900.0
2007-06-06 12:45:00,23.54,23.55,23.54,23.54,52800.0,13.3331,13.3388,13.3331,13.3331,52800.0
2007-06-06 12:50:00,23.54,23.55,23.53,23.53,67400.0,13.3331,13.3388,13.3275,13.3275,67400.0
2007-06-06 12:55:00,23.53,23.57,23.53,23.56,108400.0,13.3275,13.3501,13.3275,13.3444,108400.0
2007-06-06 13:00:00,23.57,23.58,23.55,23.56,45600.0,13.3501,13.3558,13.3388,13.3444,45600.0
2007-06-06 13:05:00,23.56,23.57,23.55,23.56,18400.0,13.3444,13.3501,13.3388,13.3444,18400.0
2007-06-06 13:10:00,23.57,23.57,23.55,23.55,97600.0,13.3501,13.3501,13.3388,13.3388,97600.0
2007-06-06 13:15:00,23.55,23.56,23.55,23.55,40300.0,13.3388,13.3444,13.3388,13.3388,40300.0
2007-06-06 13:20:00,23.55,23.56,23.52,23.52,64800.0,13.3388,13.3444,13.3218,13.3218,64800.0
2007-06-06 13:25:00,23.52,23.53,23.5,23.53,62000.0,13.3218,13.3275,13.3105,13.3275,62000.0
2007-06-06 13:30:00,23.53,23.59,23.53,23.59,56000.0,13.3275,13.3614,13.3275,13.3614,56000.0
2007-06-06 13:35:00,23.58,23.58,23.53,23.54,41000.0,13.3558,13.3558,13.3275,13.3331,41000.0
2007-06-06 13:40:00,23.53,23.58,23.53,23.57,70400.0,13.3275,13.3558,13.3275,13.3501,70400.0
2007-06-06 13:45:00,23.58,23.58,23.55,23.55,44200.0,13.3558,13.3558,13.3388,13.3388,44200.0
2007-06-06 13:50:00,23.55,23.56,23.55,23.56,21000.0,13.3388,13.3444,13.3388,13.3444,21000.0
2007-06-06 13:55:00,23.55,23.93,23.55,23.74,492800.0,13.3388,13.554,13.3388,13.4464,492800.0
2007-06-06 14:00:00,23.74,23.75,23.65,23.65,123500.0,13.4464,13.4521,13.3954,13.3954,123500.0
2007-06-06 14:05:00,23.66,23.73,23.66,23.67,129700.0,13.4011,13.4407,13.4011,13.4068,129700.0
2007-06-06 14:10:00,23.67,23.73,23.64,23.7,208500.0,13.4068,13.4407,13.3898,13.4237,208500.0
2007-06-06 14:15:00,23.71,23.77,23.7,23.71,138400.0,13.4294,13.4634,13.4237,13.4294,138400.0
2007-06-06 14:20:00,23.71,23.72,23.69,23.7,249300.0,13.4294,13.4351,13.4181,13.4237,249300.0
2007-06-06 14:25:00,23.7,23.76,23.7,23.74,88500.0,13.4237,13.4577,13.4237,13.4464,88500.0
2007-06-06 14:30:00,23.74,23.75,23.71,23.72,52400.0,13.4464,13.4521,13.4294,13.4351,52400.0
2007-06-06 14:35:00,23.73,23.73,23.72,23.72,32300.0,13.4407,13.4407,13.4351,13.4351,32300.0
2007-06-06 14:40:00,23.73,23.73,23.72,23.73,46300.0,13.4407,13.4407,13.4351,13.4407,46300.0
2007-06-06 14:45:00,23.72,23.82,23.72,23.74,236600.0,13.4351,13.4917,13.4351,13.4464,236600.0
2007-06-06 14:50:00,23.74,23.75,23.7,23.73,87900.0,13.4464,13.4521,13.4237,13.4407,87900.0
2007-06-06 14:55:00,23.74,23.76,23.73,23.74,162500.0,13.4464,13.4577,13.4407,13.4464,162500.0
2007-06-06 15:00:00,23.74,23.74,23.69,23.7,161600.0,13.4464,13.4464,13.4181,13.4237,161600.0
2007-06-06 15:05:00,23.7,23.72,23.7,23.72,70600.0,13.4237,13.4351,13.4237,13.4351,70600.0
2007-06-06 15:10:00,23.72,23.79,23.72,23.78,155200.0,13.4351,13.4747,13.4351,13.4691,155200.0
2007-06-06 15:15:00,23.78,23.83,23.77,23.82,163900.0,13.4691,13.4974,13.4634,13.4917,163900.0
2007-06-06 15:20:00,23.82,23.89,23.78,23.82,210200.0,13.4917,13.5314,13.4691,13.4917,210200.0
2007-06-06 15:25:00,23.82,23.85,23.8,23.83,149100.0,13.4917,13.5087,13.4804,13.4974,149100.0
2007-06-06 15:30:00,23.82,23.86,23.81,23.85,146400.0,13.4917,13.5144,13.486,13.5087,146400.0
2007-06-06 15:35:00,23.85,23.86,23.83,23.84,241500.0,13.5087,13.5144,13.4974,13.503,241500.0
2007-06-06 15:40:00,23.84,23.91,23.83,23.91,180000.0,13.503,13.5427,13.4974,13.5427,180000.0
2007-06-06 15:45:00,23.91,23.95,23.86,23.86,269100.0,13.5427,13.5653,13.5144,13.5144,269100.0
2007-06-06 15:50:00,23.87,23.87,23.77,23.78,222700.0,13.52,13.52,13.4634,13.4691,222700.0
2007-06-06 15:55:00,23.78,23.78,23.71,23.74,486700.0,13.4691,13.4691,13.4294,13.4464,486700.0
2007-06-07 09:30:00,23.8,23.9,23.69,23.69,106100.0,13.4804,13.537,13.4181,13.4181,106100.0
2007-06-07 09:35:00,23.69,23.7,23.62,23.62,41800.0,13.4181,13.4237,13.3784,13.3784,41800.0
2007-06-07 09:40:00,23.63,23.67,23.53,23.64,101300.0,13.3841,13.4068,13.3275,13.3898,101300.0
2007-06-07 09:45:00,23.65,23.7,23.64,23.66,98100.0,13.3954,13.4237,13.3898,13.4011,98100.0
2007-06-07 09:50:00,23.66,23.76,23.65,23.7,105400.0,13.4011,13.4577,13.3954,13.4237,105400.0
2007-06-07 09:55:00,23.69,23.7,23.66,23.7,29000.0,13.4181,13.4237,13.4011,13.4237,29000.0
2007-06-07 10:00:00,23.7,23.74,23.67,23.69,99500.0,13.4237,13.4464,13.4068,13.4181,99500.0
2007-06-07 10:05:00,23.69,23.69,23.64,23.68,131100.0,13.4181,13.4181,13.3898,13.4124,131100.0
2007-06-07 10:10:00,23.68,23.73,23.66,23.68,67400.0,13.4124,13.4407,13.4011,13.4124,67400.0
2007-06-07 10:15:00,23.68,23.69,23.65,23.65,55400.0,13.4124,13.4181,13.3954,13.3954,55400.0
2007-06-07 10:20:00,23.66,23.7,23.66,23.7,49000.0,13.4011,13.4237,13.4011,13.4237,49000.0
2007-06-07 10:25:00,23.7,23.7,23.68,23.69,47900.0,13.4237,13.4237,13.4124,13.4181,47900.0
2007-06-07 10:30:00,23.68,23.71,23.68,23.71,34200.0,13.4124,13.4294,13.4124,13.4294,34200.0
2007-06-07 10:35:00,23.7,23.71,23.65,23.65,75400.0,13.4237,13.4294,13.3954,13.3954,75400.0
2007-06-07 10:40:00,23.65,23.68,23.64,23.68,93400.0,13.3954,13.4124,13.3898,13.4124,93400.0
2007-06-07 10:45:00,23.69,23.72,23.68,23.72,57200.0,13.4181,13.4351,13.4124,13.4351,57200.0
2007-06-07 10:50:00,23.72,23.73,23.71,23.71,51100.0,13.4351,13.4407,13.4294,13.4294,51100.0
2007-06-07 10:55:00,23.72,23.73,23.69,23.72,87000.0,13.4351,13.4407,13.4181,13.4351,87000.0
2007-06-07 11:00:00,23.72,23.72,23.68,23.69,30900.0,13.4351,13.4351,13.4124,13.4181,30900.0
2007-06-07 11:05:00,23.68,23.7,23.66,23.66,206900.0,13.4124,13.4237,13.4011,13.4011,206900.0
2007-06-07 11:10:00,23.66,23.69,23.64,23.66,107000.0,13.4011,13.4181,13.3898,13.4011,107000.0
2007-06-07 11:15:00,23.66,23.66,23.65,23.66,41600.0,13.4011,13.4011,13.3954,13.4011,41600.0
2007-06-07 11:20:00,23.66,23.68,23.66,23.68,22100.0,13.4011,13.4124,13.4011,13.4124,22100.0
2007-06-07 11:25:00,23.67,23.68,23.67,23.68,26100.0,13.4068,13.4124,13.4068,13.4124,26100.0
2007-06-07 11:30:00,23.68,23.71,23.67,23.71,42300.0,13.4124,13.4294,13.4068,13.4294,42300.0
2007-06-07 11:35:00,23.7,23.77,23.7,23.73,125300.0,13.4237,13.4634,13.4237,13.4407,125300.0
2007-06-07 11:40:00,23.74,23.75,23.73,23.74,53700.0,13.4464,13.4521,13.4407,13.4464,53700.0
2007-06-07 11:45:00,23.74,23.75,23.69,23.73,128600.0,13.4464,13.4521,13.4181,13.4407,128600.0
2007-06-07 11:50:00,23.72,23.73,23.67,23.67,27600.0,13.4351,13.4407,13.4068,13.4068,27600.0
2007-06-07 11:55:00,23.67,23.67,23.65,23.67,55400.0,13.4068,13.4068,13.3954,13.4068,55400.0
2007-06-07 12:00:00,23.66,23.67,23.59,23.66,160500.0,13.4011,13.4068,13.3614,13.4011,160500.0
2007-06-07 12:05:00,23.65,23.68,23.63,23.63,44700.0,13.3954,13.4124,13.3841,13.3841,44700.0
2007-06-07 12:10:00,23.63,23.66,23.62,23.65,21700.0,13.3841,13.4011,13.3784,13.3954,21700.0
2007-06-07 12:15:00,23.66,23.7,23.65,23.66,67600.0,13.4011,13.4237,13.3954,13.4011,67600.0
2007-06-07 12:20:00,23.66,23.67,23.66,23.67,11100.0,13.4011,13.4068,13.4011,13.4068,11100.0
2007-06-07 12:25:00,23.67,23.67,23.65,23.66,12400.0,13.4068,13.4068,13.3954,13.4011,12400.0
2007-06-07 12:30:00,23.65,23.66,23.61,23.61,17000.0,13.3954,13.4011,13.3728,13.3728,17000.0
2007-06-07 12:35:00,23.61,23.62,23.52,23.54,117100.0,13.3728,13.3784,13.3218,13.3331,117100.0
2007-06-07 12:40:00,23.54,23.58,23.53,23.57,93100.0,13.3331,13.3558,13.3275,13.3501,93100.0
2007-06-07 12:45:00,23.56,23.56,23.55,23.55,17400.0,13.3444,13.3444,13.3388,13.3388,17400.0
2007-06-07 12:50:00,23.56,23.56,23.5,23.54,137200.0,13.3444,13.3444,13.3105,13.3331,137200.0
2007-06-07 12:55:00,23.54,23.57,23.5,23.56,89500.0,13.3331,13.3501,13.3105,13.3444,89500.0
2007-06-07 13:00:00,23.57,23.58,23.56,23.57,72400.0,13.3501,13.3558,13.3444,13.3501,72400.0
2007-06-07 13:05:00,23.56,23.57,23.56,23.57,13600.0,13.3444,13.3501,13.3444,13.3501,13600.0
2007-06-07 13:10:00,23.56,23.57,23.55,23.56,14400.0,13.3444,13.3501,13.3388,13.3444,14400.0
2007-06-07 13:15:00,23.55,23.56,23.52,23.53,42300.0,13.3388,13.3444,13.3218,13.3275,42300.0
2007-06-07 13:20:00,23.53,23.53,23.47,23.48,103500.0,13.3275,13.3275,13.2935,13.2991,103500.0
2007-06-07 13:25:00,23.47,23.48,23.45,23.48,73900.0,13.2935,13.2991,13.2821,13.2991,73900.0
2007-06-07 13:30:00,23.47,23.48,23.38,23.39,195800.0,13.2935,13.2991,13.2425,13.2482,195800.0
2007-06-07 13:35:00,23.39,23.45,23.39,23.41,75700.0,13.2482,13.2821,13.2482,13.2595,75700.0
2007-06-07 13:40:00,23.41,23.41,23.36,23.4,37000.0,13.2595,13.2595,13.2312,13.2538,37000.0
2007-06-07 13:45:00,23.4,23.45,23.4,23.44,51100.0,13.2538,13.2821,13.2538,13.2765,51100.0
2007-06-07 13:50:00,23.44,23.45,23.42,23.43,20800.0,13.2765,13.2821,13.2652,13.2708,20800.0
2007-06-07 13:55:00,23.44,23.46,23.43,23.45,32300.0,13.2765,13.2878,13.2708,13.2821,32300.0
2007-06-07 14:00:00,23.45,23.49,23.44,23.49,69300.0,13.2821,13.3048,13.2765,13.3048,69300.0
2007-06-07 14:05:00,23.48,23.49,23.42,23.42,35500.0,13.2991,13.3048,13.2652,13.2652,35500.0
2007-06-07 14:10:00,23.42,23.45,23.37,23.41,97900.0,13.2652,13.2821,13.2368,13.2595,97900.0
2007-06-07 14:15:00,23.41,23.41,23.36,23.4,26300.0,13.2595,13.2595,13.2312,13.2538,26300.0
2007-06-07 14:20:00,23.4,23.42,23.37,23.38,45000.0,13.2538,13.2652,13.2368,13.2425,45000.0
2007-06-07 14:25:00,23.37,23.42,23.37,23.37,33700.0,13.2368,13.2652,13.2368,13.2368,33700.0
2007-06-07 14:30:00,23.37,23.41,23.37,23.37,23600.0,13.2368,13.2595,13.2368,13.2368,23600.0
2007-06-07 14:35:00,23.38,23.4,23.34,23.39,43200.0,13.2425,13.2538,13.2198,13.2482,43200.0
2007-06-07 14:40:00,23.39,23.46,23.39,23.46,41400.0,13.2482,13.2878,13.2482,13.2878,41400.0
2007-06-07 14:45:00,23.46,23.49,23.46,23.48,44200.0,13.2878,13.3048,13.2878,13.2991,44200.0
2007-06-07 14:50:00,23.47,23.48,23.44,23.46,26300.0,13.2935,13.2991,13.2765,13.2878,26300.0
2007-06-07 14:55:00,23.46,23.46,23.4,23.4,32300.0,13.2878,13.2878,13.2538,13.2538,32300.0
2007-06-07 15:00:00,23.41,23.43,23.4,23.42,77800.0,13.2595,13.2708,13.2538,13.2652,77800.0
2007-06-07 15:05:00,23.41,23.42,23.4,23.41,68800.0,13.2595,13.2652,13.2538,13.2595,68800.0
2007-06-07 15:10:00,23.42,23.44,23.4,23.44,150500.0,13.2652,13.2765,13.2538,13.2765,150500.0
2007-06-07 15:15:00,23.44,23.44,23.36,23.37,158400.0,13.2765,13.2765,13.2312,13.2368,158400.0
2007-06-07 15:20:00,23.38,23.41,23.36,23.36,42100.0,13.2425,13.2595,13.2312,13.2312,42100.0
2007-06-07 15:25:00,23.36,23.38,23.35,23.37,40300.0,13.2312,13.2425,13.2255,13.2368,40300.0
2007-06-07 15:30:00,23.37,23.41,23.37,23.4,65300.0,13.2368,13.2595,13.2368,13.2538,65300.0
2007-06-07 15:35:00,23.4,23.42,23.38,23.39,78600.0,13.2538,13.2652,13.2425,13.2482,78600.0
2007-06-07 15:40:00,23.39,23.4,23.35,23.38,127200.0,13.2482,13.2538,13.2255,13.2425,127200.0
2007-06-07 15:45:00,23.38,23.39,23.23,23.25,263500.0,13.2425,13.2482,13.1575,13.1689,263500.0
2007-06-07 15:50:00,23.25,23.31,23.25,23.25,114300.0,13.1689,13.2028,13.1689,13.1689,114300.0
2007-06-07 15:55:00,23.26,23.26,23.17,23.2,254700.0,13.1745,13.1745,13.1236,13.1405,254700.0
2007-06-08 09:30:00,23.15,23.28,23.15,23.23,56000.0,13.1122,13.1859,13.1122,13.1575,56000.0
2007-06-08 09:35:00,23.21,23.21,22.97,23.01,72200.0,13.1462,13.1462,13.0103,13.0329,72200.0
2007-06-08 09:40:00,23.01,23.02,22.95,22.98,32500.0,13.0329,13.0386,12.9989,13.0159,32500.0
2007-06-08 09:45:00,22.97,23.0,22.93,23.0,62700.0,13.0103,13.0273,12.9876,13.0273,62700.0
2007-06-08 09:50:00,23.0,23.04,22.98,23.02,52000.0,13.0273,13.0499,13.0159,13.0386,52000.0
2007-06-08 09:55:00,23.02,23.03,22.96,22.99,39400.0,13.0386,13.0443,13.0046,13.0216,39400.0
2007-06-08 10:00:00,22.99,23.0,22.92,22.97,63000.0,13.0216,13.0273,12.982,13.0103,63000.0
2007-06-08 10:05:00,22.97,23.0,22.96,22.96,25000.0,13.0103,13.0273,13.0046,13.0046,25000.0
2007-06-08 10:10:00,22.96,22.98,22.93,22.98,52300.0,13.0046,13.0159,12.9876,13.0159,52300.0
2007-06-08 10:15:00,22.97,23.01,22.95,23.01,65200.0,13.0103,13.0329,12.9989,13.0329,65200.0
2007-06-08 10:20:00,23.01,23.03,22.98,23.0,38400.0,13.0329,13.0443,13.0159,13.0273,38400.0
2007-06-08 10:25:00,23.0,23.05,23.0,23.05,59100.0,13.0273,13.0556,13.0273,13.0556,59100.0
2007-06-08 10:30:00,23.05,23.05,23.01,23.03,58300.0,13.0556,13.0556,13.0329,13.0443,58300.0
2007-06-08 10:35:00,23.02,23.1,23.0,23.07,72200.0,13.0386,13.0839,13.0273,13.0669,72200.0
2007-06-08 10:40:00,23.07,23.1,23.06,23.09,33200.0,13.0669,13.0839,13.0612,13.0782,33200.0
2007-06-08 10:45:00,23.1,23.12,23.07,23.08,65700.0,13.0839,13.0952,13.0669,13.0726,65700.0
2007-06-08 10:50:00,23.08,23.09,23.05,23.09,51200.0,13.0726,13.0782,13.0556,13.0782,51200.0
2007-06-08 10:55:00,23.09,23.14,23.08,23.12,44500.0,13.0782,13.1066,13.0726,13.0952,44500.0
2007-06-08 11:00:00,23.13,23.13,23.09,23.1,51300.0,13.1009,13.1009,13.0782,13.0839,51300.0
2007-06-08 11:05:00,23.1,23.13,23.09,23.1,63500.0,13.0839,13.1009,13.0782,13.0839,63500.0
2007-06-08 11:10:00,23.1,23.12,23.08,23.09,67300.0,13.0839,13.0952,13.0726,13.0782,67300.0
2007-06-08 11:15:00,23.09,23.1,23.08,23.09,50100.0,13.0782,13.0839,13.0726,13.0782,50100.0
2007-06-08 11:20:00,23.09,23.13,23.08,23.13,46500.0,13.0782,13.1009,13.0726,13.1009,46500.0
2007-06-08 11:25:00,23.12,23.17,23.11,23.16,52900.0,13.0952,13.1236,13.0896,13.1179,52900.0
2007-06-08 11:30:00,23.16,23.16,23.11,23.15,47100.0,13.1179,13.1179,13.0896,13.1122,47100.0
2007-06-08 11:35:00,23.16,23.18,23.15,23.17,36800.0,13.1179,13.1292,13.1122,13.1236,36800.0
2007-06-08 11:40:00,23.17,23.23,23.17,23.23,73600.0,13.1236,13.1575,13.1236,13.1575,73600.0
2007-06-08 11:45:00,23.23,23.26,23.19,23.25,56500.0,13.1575,13.1745,13.1349,13.1689,56500.0
2007-06-08 11:50:00,23.25,23.27,23.22,23.26,65600.0,13.1689,13.1802,13.1519,13.1745,65600.0
2007-06-08 11:55:00,23.26,23.27,23.24,23.26,63200.0,13.1745,13.1802,13.1632,13.1745,63200.0
2007-06-08 12:00:00,23.27,23.27,23.25,23.26,58100.0,13.1802,13.1802,13.1689,13.1745,58100.0
2007-06-08 12:05:00,23.26,23.27,23.19,23.19,80600.0,13.1745,13.1802,13.1349,13.1349,80600.0
2007-06-08 12:10:00,23.2,23.2,23.17,23.18,38600.0,13.1405,13.1405,13.1236,13.1292,38600.0
2007-06-08 12:15:00,23.17,23.21,23.16,23.2,70200.0,13.1236,13.1462,13.1179,13.1405,70200.0
2007-06-08 12:20:00,23.2,23.24,23.19,23.24,56700.0,13.1405,13.1632,13.1349,13.1632,56700.0
2007-06-08 12:25:00,23.23,23.25,23.22,23.22,88900.0,13.1575,13.1689,13.1519,13.1519,88900.0
2007-06-08 12:30:00,23.22,23.24,23.22,23.23,100100.0,13.1519,13.1632,13.1519,13.1575,100100.0
2007-06-08 12:35:00,23.23,23.23,23.19,23.2,23500.0,13.1575,13.1575,13.1349,13.1405,23500.0
2007-06-08 12:40:00,23.19,23.19,23.15,23.17,55500.0,13.1349,13.1349,13.1122,13.1236,55500.0
2007-06-08 12:45:00,23.17,23.17,23.15,23.15,10200.0,13.1236,13.1236,13.1122,13.1122,10200.0
2007-06-08 12:50:00,23.16,23.16,23.15,23.16,7200.0,13.1179,13.1179,13.1122,13.1179,7200.0
2007-06-08 12:55:00,23.16,23.19,23.16,23.18,34300.0,13.1179,13.1349,13.1179,13.1292,34300.0
2007-06-08 13:00:00,23.18,23.2,23.18,23.2,34800.0,13.1292,13.1405,13.1292,13.1405,34800.0
2007-06-08 13:05:00,23.19,23.22,23.19,23.21,35800.0,13.1349,13.1519,13.1349,13.1462,35800.0
2007-06-08 13:10:00,23.21,23.22,23.21,23.21,11900.0,13.1462,13.1519,13.1462,13.1462,11900.0
2007-06-08 13:15:00,23.22,23.22,23.2,23.21,40200.0,13.1519,13.1519,13.1405,13.1462,40200.0
2007-06-08 13:20:00,23.21,23.21,23.19,23.21,28600.0,13.1462,13.1462,13.1349,13.1462,28600.0
2007-06-08 13:25:00,23.21,23.21,23.2,23.21,14800.0,13.1462,13.1462,13.1405,13.1462,14800.0
2007-06-08 13:30:00,23.21,23.22,23.2,23.21,5900.0,13.1462,13.1519,13.1405,13.1462,5900.0
2007-06-08 13:35:00,23.2,23.22,23.2,23.21,34000.0,13.1405,13.1519,13.1405,13.1462,34000.0
2007-06-08 13:40:00,23.21,23.25,23.2,23.25,33000.0,13.1462,13.1689,13.1405,13.1689,33000.0
2007-06-08 13:45:00,23.26,23.26,23.22,23.25,43000.0,13.1745,13.1745,13.1519,13.1689,43000.0
2007-06-08 13:50:00,23.25,23.3,23.25,23.26,54400.0,13.1689,13.1972,13.1689,13.1745,54400.0
2007-06-08 13:55:00,23.26,23.28,23.24,23.27,36500.0,13.1745,13.1859,13.1632,13.1802,36500.0
2007-06-08 14:00:00,23.27,23.31,23.27,23.31,33900.0,13.1802,13.2028,13.1802,13.2028,33900.0
2007-06-08 14:05:00,23.3,23.35,23.28,23.32,74900.0,13.1972,13.2255,13.1859,13.2085,74900.0
2007-06-08 14:10:00,23.33,23.36,23.32,23.33,58200.0,13.2142,13.2312,13.2085,13.2142,58200.0
2007-06-08 14:15:00,23.32,23.35,23.32,23.34,43900.0,13.2085,13.2255,13.2085,13.2198,43900.0
2007-06-08 14:20:00,23.35,23.35,23.34,23.35,17400.0,13.2255,13.2255,13.2198,13.2255,17400.0
2007-06-08 14:25:00,23.35,23.37,23.33,23.35,39500.0,13.2255,13.2368,13.2142,13.2255,39500.0
2007-06-08 14:30:00,23.34,23.35,23.31,23.32,32100.0,13.2198,13.2255,13.2028,13.2085,32100.0
2007-06-08 14:35:00,23.32,23.36,23.31,23.35,52800.0,13.2085,13.2312,13.2028,13.2255,52800.0
2007-06-08 14:40:00,23.35,23.36,23.32,23.35,74900.0,13.2255,13.2312,13.2085,13.2255,74900.0
2007-06-08 14:45:00,23.35,23.35,23.32,23.34,46200.0,13.2255,13.2255,13.2085,13.2198,46200.0
2007-06-08 14:50:00,23.34,23.38,23.33,23.36,50300.0,13.2198,13.2425,13.2142,13.2312,50300.0
2007-06-08 14:55:00,23.36,23.41,23.36,23.39,82200.0,13.2312,13.2595,13.2312,13.2482,82200.0
2007-06-08 15:00:00,23.39,23.42,23.39,23.41,62200.0,13.2482,13.2652,13.2482,13.2595,62200.0
2007-06-08 15:05:00,23.4,23.42,23.39,23.39,68500.0,13.2538,13.2652,13.2482,13.2482,68500.0
2007-06-08 15:10:00,23.39,23.43,23.39,23.42,44000.0,13.2482,13.2708,13.2482,13.2652,44000.0
2007-06-08 15:15:00,23.43,23.43,23.4,23.41,33400.0,13.2708,13.2708,13.2538,13.2595,33400.0
2007-06-08 15:20:00,23.41,23.41,23.39,23.39,67600.0,13.2595,13.2595,13.2482,13.2482,67600.0
2007-06-08 15:25:00,23.39,23.39,23.35,23.37,76400.0,13.2482,13.2482,13.2255,13.2368,76400.0
2007-06-08 15:30:00,23.37,23.38,23.34,23.36,97600.0,13.2368,13.2425,13.2198,13.2312,97600.0
2007-06-08 15:35:00,23.36,23.38,23.36,23.37,46400.0,13.2312,13.2425,13.2312,13.2368,46400.0
2007-06-08 15:40:00,23.37,23.43,23.36,23.41,71100.0,13.2368,13.2708,13.2312,13.2595,71100.0
2007-06-08 15:45:00,23.41,23.42,23.4,23.41,38800.0,13.2595,13.2652,13.2538,13.2595,38800.0
2007-06-08 15:50:00,23.41,23.41,23.39,23.4,60300.0,13.2595,13.2595,13.2482,13.2538,60300.0
2007-06-08 15:55:00,23.39,23.4,23.36,23.37,142200.0,13.2482,13.2538,13.2312,13.2368,142200.0
2007-06-11 09:30:00,23.39,23.4,23.3,23.38,53100.0,13.2482,13.2538,13.1972,13.2425,53100.0
2007-06-11 09:35:00,23.38,23.42,23.35,23.42,38500.0,13.2425,13.2652,13.2255,13.2652,38500.0
2007-06-11 09:40:00,23.42,23.47,23.42,23.45,35000.0,13.2652,13.2935,13.2652,13.2821,35000.0
2007-06-11 09:45:00,23.46,23.51,23.46,23.46,50700.0,13.2878,13.3161,13.2878,13.2878,50700.0
2007-06-11 09:50:00,23.46,23.47,23.45,23.45,13200.0,13.2878,13.2935,13.2821,13.2821,13200.0
2007-06-11 09:55:00,23.45,23.46,23.42,23.42,19100.0,13.2821,13.2878,13.2652,13.2652,19100.0
2007-06-11 10:00:00,23.42,23.44,23.4,23.41,26800.0,13.2652,13.2765,13.2538,13.2595,26800.0
2007-06-11 10:05:00,23.4,23.41,23.36,23.37,29800.0,13.2538,13.2595,13.2312,13.2368,29800.0
2007-06-11 10:10:00,23.37,23.42,23.36,23.42,42400.0,13.2368,13.2652,13.2312,13.2652,42400.0
2007-06-11 10:15:00,23.41,23.42,23.39,23.39,42000.0,13.2595,13.2652,13.2482,13.2482,42000.0
2007-06-11 10:20:00,23.39,23.42,23.38,23.38,38700.0,13.2482,13.2652,13.2425,13.2425,38700.0
2007-06-11 10:25:00,23.38,23.41,23.38,23.41,22400.0,13.2425,13.2595,13.2425,13.2595,22400.0
2007-06-11 10:30:00,23.4,23.4,23.38,23.39,12900.0,13.2538,13.2538,13.2425,13.2482,12900.0
2007-06-11 10:35:00,23.39,23.4,23.38,23.39,12500.0,13.2482,13.2538,13.2425,13.2482,12500.0
2007-06-11 10:40:00,23.39,23.4,23.38,23.39,14200.0,13.2482,13.2538,13.2425,13.2482,14200.0
2007-06-11 10:45:00,23.39,23.4,23.38,23.4,25400.0,13.2482,13.2538,13.2425,13.2538,25400.0
2007-06-11 10:50:00,23.4,23.42,23.4,23.4,6900.0,13.2538,13.2652,13.2538,13.2538,6900.0
2007-06-11 10:55:00,23.4,23.41,23.39,23.39,6600.0,13.2538,13.2595,13.2482,13.2482,6600.0
2007-06-11 11:00:00,23.4,23.41,23.39,23.39,7600.0,13.2538,13.2595,13.2482,13.2482,7600.0
2007-06-11 11:05:00,23.4,23.4,23.39,23.39,24600.0,13.2538,13.2538,13.2482,13.2482,24600.0
2007-06-11 11:10:00,23.39,23.42,23.39,23.41,36300.0,13.2482,13.2652,13.2482,13.2595,36300.0
2007-06-11 11:15:00,23.4,23.41,23.39,23.39,24200.0,13.2538,13.2595,13.2482,13.2482,24200.0
2007-06-11 11:20:00,23.4,23.42,23.39,23.41,38900.0,13.2538,13.2652,13.2482,13.2595,38900.0
2007-06-11 11:25:00,23.41,23.46,23.41,23.42,25400.0,13.2595,13.2878,13.2595,13.2652,25400.0
2007-06-11 11:30:00,23.42,23.43,23.42,23.42,5800.0,13.2652,13.2708,13.2652,13.2652,5800.0
2007-06-11 11:35:00,23.43,23.47,23.42,23.47,33600.0,13.2708,13.2935,13.2652,13.2935,33600.0
2007-06-11 11:40:00,23.47,23.49,23.46,23.47,20600.0,13.2935,13.3048,13.2878,13.2935,20600.0
2007-06-11 11:45:00,23.48,23.51,23.47,23.49,24900.0,13.2991,13.3161,13.2935,13.3048,24900.0
2007-06-11 11:50:00,23.5,23.51,23.48,23.51,27300.0,13.3105,13.3161,13.2991,13.3161,27300.0
2007-06-11 11:55:00,23.5,23.54,23.5,23.54,48600.0,13.3105,13.3331,13.3105,13.3331,48600.0
2007-06-11 12:00:00,23.54,23.58,23.52,23.56,75300.0,13.3331,13.3558,13.3218,13.3444,75300.0
2007-06-11 12:05:00,23.55,23.55,23.51,23.55,104500.0,13.3388,13.3388,13.3161,13.3388,104500.0
2007-06-11 12:10:00,23.55,23.58,23.54,23.57,53900.0,13.3388,13.3558,13.3331,13.3501,53900.0
2007-06-11 12:15:00,23.58,23.6,23.58,23.59,40800.0,13.3558,13.3671,13.3558,13.3614,40800.0
2007-06-11 12:20:00,23.59,23.59,23.57,23.58,34900.0,13.3614,13.3614,13.3501,13.3558,34900.0
2007-06-11 12:25:00,23.59,23.59,23.57,23.58,41800.0,13.3614,13.3614,13.3501,13.3558,41800.0
2007-06-11 12:30:00,23.57,23.58,23.56,23.56,21200.0,13.3501,13.3558,13.3444,13.3444,21200.0
2007-06-11 12:35:00,23.56,23.58,23.55,23.58,37300.0,13.3444,13.3558,13.3388,13.3558,37300.0
2007-06-11 12:40:00,23.58,23.61,23.58,23.61,49800.0,13.3558,13.3728,13.3558,13.3728,49800.0
2007-06-11 12:45:00,23.61,23.61,23.57,23.6,28100.0,13.3728,13.3728,13.3501,13.3671,28100.0
2007-06-11 12:50:00,23.61,23.61,23.58,23.6,34700.0,13.3728,13.3728,13.3558,13.3671,34700.0
2007-06-11 12:55:00,23.6,23.6,23.55,23.58,63700.0,13.3671,13.3671,13.3388,13.3558,63700.0
2007-06-11 13:00:00,23.57,23.59,23.57,23.57,35000.0,13.3501,13.3614,13.3501,13.3501,35000.0
2007-06-11 13:05:00,23.56,23.58,23.54,23.57,62300.0,13.3444,13.3558,13.3331,13.3501,62300.0
2007-06-11 13:10:00,23.57,23.59,23.54,23.58,76000.0,13.3501,13.3614,13.3331,13.3558,76000.0
2007-06-11 13:15:00,23.58,23.58,23.54,23.58,51500.0,13.3558,13.3558,13.3331,13.3558,51500.0
2007-06-11 13:20:00,23.58,23.6,23.56,23.59,297700.0,13.3558,13.3671,13.3444,13.3614,297700.0
2007-06-11 13:25:00,23.58,23.6,23.57,23.58,29500.0,13.3558,13.3671,13.3501,13.3558,29500.0
2007-06-11 13:30:00,23.58,23.58,23.51,23.55,79900.0,13.3558,13.3558,13.3161,13.3388,79900.0
2007-06-11 13:35:00,23.56,23.58,23.55,23.57,34400.0,13.3444,13.3558,13.3388,13.3501,34400.0
2007-06-11 13:40:00,23.57,23.58,23.56,23.57,42100.0,13.3501,13.3558,13.3444,13.3501,42100.0
2007-06-11 13:45:00,23.57,23.58,23.55,23.55,29400.0,13.3501,13.3558,13.3388,13.3388,29400.0
2007-06-11 13:50:00,23.55,23.59,23.55,23.58,52000.0,13.3388,13.3614,13.3388,13.3558,52000.0
2007-06-11 13:55:00,23.58,23.58,23.54,23.54,17600.0,13.3558,13.3558,13.3331,13.3331,17600.0
2007-06-11 14:00:00,23.55,23.55,23.53,23.55,30600.0,13.3388,13.3388,13.3275,13.3388,30600.0
2007-06-11 14:05:00,23.54,23.61,23.54,23.61,28100.0,13.3331,13.3728,13.3331,13.3728,28100.0
2007-06-11 14:10:00,23.61,23.61,23.57,23.58,63600.0,13.3728,13.3728,13.3501,13.3558,63600.0
2007-06-11 14:15:00,23.57,23.59,23.57,23.59,44200.0,13.3501,13.3614,13.3501,13.3614,44200.0
2007-06-11 14:20:00,23.59,23.59,23.57,23.59,22000.0,13.3614,13.3614,13.3501,13.3614,22000.0
2007-06-11 14:25:00,23.59,23.62,23.58,23.62,61500.0,13.3614,13.3784,13.3558,13.3784,61500.0
2007-06-11 14:30:00,23.62,23.63,23.6,23.61,55400.0,13.3784,13.3841,13.3671,13.3728,55400.0
2007-06-11 14:35:00,23.61,23.61,23.6,23.6,20200.0,13.3728,13.3728,13.3671,13.3671,20200.0
2007-06-11 14:40:00,23.6,23.61,23.59,23.61,44900.0,13.3671,13.3728,13.3614,13.3728,44900.0
2007-06-11 14:45:00,23.61,23.61,23.59,23.6,27300.0,13.3728,13.3728,13.3614,13.3671,27300.0
2007-06-11 14:50:00,23.6,23.64,23.59,23.63,72500.0,13.3671,13.3898,13.3614,13.3841,72500.0
2007-06-11 14:55:00,23.64,23.64,23.61,23.62,17600.0,13.3898,13.3898,13.3728,13.3784,17600.0
2007-06-11 15:00:00,23.62,23.63,23.61,23.61,58100.0,13.3784,13.3841,13.3728,13.3728,58100.0
2007-06-11 15:05:00,23.62,23.64,23.61,23.63,39200.0,13.3784,13.3898,13.3728,13.3841,39200.0
2007-06-11 15:10:00,23.63,23.64,23.61,23.62,33100.0,13.3841,13.3898,13.3728,13.3784,33100.0
2007-06-11 15:15:00,23.63,23.64,23.63,23.63,26900.0,13.3841,13.3898,13.3841,13.3841,26900.0
2007-06-11 15:20:00,23.63,23.64,23.58,23.6,81700.0,13.3841,13.3898,13.3558,13.3671,81700.0
2007-06-11 15:25:00,23.6,23.63,23.57,23.57,65700.0,13.3671,13.3841,13.3501,13.3501,65700.0
2007-06-11 15:30:00,23.58,23.62,23.55,23.56,81700.0,13.3558,13.3784,13.3388,13.3444,81700.0
2007-06-11 15:35:00,23.56,23.6,23.54,23.59,143400.0,13.3444,13.3671,13.3331,13.3614,143400.0
2007-06-11 15:40:00,23.59,23.59,23.58,23.59,48500.0,13.3614,13.3614,13.3558,13.3614,48500.0
2007-06-11 15:45:00,23.58,23.6,23.57,23.59,121400.0,13.3558,13.3671,13.3501,13.3614,121400.0
2007-06-11 15:50:00,23.59,23.6,23.56,23.58,272400.0,13.3614,13.3671,13.3444,13.3558,272400.0
2007-06-11 15:55:00,23.58,23.61,23.54,23.59,516700.0,13.3558,13.3728,13.3331,13.3614,516700.0
2007-06-12 09:30:00,23.43,23.52,23.43,23.51,69500.0,13.2708,13.3218,13.2708,13.3161,69500.0
2007-06-12 09:35:00,23.51,23.52,23.49,23.49,35600.0,13.3161,13.3218,13.3048,13.3048,35600.0
2007-06-12 09:40:00,23.48,23.51,23.46,23.48,81600.0,13.2991,13.3161,13.2878,13.2991,81600.0
2007-06-12 09:45:00,23.49,23.51,23.49,23.5,121400.0,13.3048,13.3161,13.3048,13.3105,121400.0
2007-06-12 09:50:00,23.51,23.51,23.49,23.5,55400.0,13.3161,13.3161,13.3048,13.3105,55400.0
2007-06-12 09:55:00,23.5,23.53,23.49,23.51,53400.0,13.3105,13.3275,13.3048,13.3161,53400.0
2007-06-12 10:00:00,23.52,23.53,23.5,23.53,57400.0,13.3218,13.3275,13.3105,13.3275,57400.0
2007-06-12 10:05:00,23.51,23.52,23.51,23.52,12300.0,13.3161,13.3218,13.3161,13.3218,12300.0
2007-06-12 10:10:00,23.52,23.52,23.48,23.48,97100.0,13.3218,13.3218,13.2991,13.2991,97100.0
2007-06-12 10:15:00,23.48,23.5,23.47,23.48,61000.0,13.2991,13.3105,13.2935,13.2991,61000.0
2007-06-12 10:20:00,23.48,23.49,23.48,23.48,48400.0,13.2991,13.3048,13.2991,13.2991,48400.0
2007-06-12 10:25:00,23.48,23.5,23.47,23.49,54600.0,13.2991,13.3105,13.2935,13.3048,54600.0
2007-06-12 10:30:00,23.49,23.49,23.48,23.49,54800.0,13.3048,13.3048,13.2991,13.3048,54800.0
2007-06-12 10:35:00,23.49,23.51,23.48,23.5,168400.0,13.3048,13.3161,13.2991,13.3105,168400.0
2007-06-12 10:40:00,23.5,23.51,23.5,23.5,58400.0,13.3105,13.3161,13.3105,13.3105,58400.0
2007-06-12 10:45:00,23.5,23.53,23.5,23.52,31700.0,13.3105,13.3275,13.3105,13.3218,31700.0
2007-06-12 10:50:00,23.52,23.52,23.5,23.51,16500.0,13.3218,13.3218,13.3105,13.3161,16500.0
2007-06-12 10:55:00,23.5,23.53,23.5,23.51,45800.0,13.3105,13.3275,13.3105,13.3161,45800.0
2007-06-12 11:00:00,23.5,23.52,23.5,23.5,52600.0,13.3105,13.3218,13.3105,13.3105,52600.0
2007-06-12 11:05:00,23.51,23.51,23.5,23.51,40100.0,13.3161,13.3161,13.3105,13.3161,40100.0
2007-06-12 11:10:00,23.51,23.51,23.5,23.5,11100.0,13.3161,13.3161,13.3105,13.3105,11100.0
2007-06-12 11:15:00,23.51,23.52,23.5,23.52,15800.0,13.3161,13.3218,13.3105,13.3218,15800.0
2007-06-12 11:20:00,23.51,23.53,23.51,23.51,40100.0,13.3161,13.3275,13.3161,13.3161,40100.0
2007-06-12 11:25:00,23.51,23.52,23.5,23.5,21300.0,13.3161,13.3218,13.3105,13.3105,21300.0
2007-06-12 11:30:00,23.5,23.51,23.49,23.51,137200.0,13.3105,13.3161,13.3048,13.3161,137200.0
2007-06-12 11:35:00,23.5,23.51,23.49,23.5,34700.0,13.3105,13.3161,13.3048,13.3105,34700.0
2007-06-12 11:40:00,23.51,23.53,23.5,23.52,54600.0,13.3161,13.3275,13.3105,13.3218,54600.0
2007-06-12 11:45:00,23.52,23.55,23.52,23.54,50600.0,13.3218,13.3388,13.3218,13.3331,50600.0
2007-06-12 11:50:00,23.54,23.54,23.5,23.51,98900.0,13.3331,13.3331,13.3105,13.3161,98900.0
2007-06-12 11:55:00,23.52,23.52,23.5,23.52,14500.0,13.3218,13.3218,13.3105,13.3218,14500.0
2007-06-12 12:00:00,23.52,23.52,23.5,23.52,29200.0,13.3218,13.3218,13.3105,13.3218,29200.0
2007-06-12 12:05:00,23.52,23.52,23.51,23.51,14600.0,13.3218,13.3218,13.3161,13.3161,14600.0
2007-06-12 12:10:00,23.51,23.52,23.5,23.51,44700.0,13.3161,13.3218,13.3105,13.3161,44700.0
2007-06-12 12:15:00,23.51,23.51,23.5,23.5,24300.0,13.3161,13.3161,13.3105,13.3105,24300.0
2007-06-12 12:20:00,23.5,23.51,23.48,23.48,18200.0,13.3105,13.3161,13.2991,13.2991,18200.0
2007-06-12 12:25:00,23.49,23.5,23.49,23.49,9600.0,13.3048,13.3105,13.3048,13.3048,9600.0
2007-06-12 12:30:00,23.49,23.5,23.48,23.49,22000.0,13.3048,13.3105,13.2991,13.3048,22000.0
2007-06-12 12:35:00,23.48,23.49,23.48,23.49,28900.0,13.2991,13.3048,13.2991,13.3048,28900.0
2007-06-12 12:40:00,23.48,23.49,23.47,23.47,65400.0,13.2991,13.3048,13.2935,13.2935,65400.0
2007-06-12 12:45:00,23.47,23.49,23.46,23.48,196000.0,13.2935,13.3048,13.2878,13.2991,196000.0
2007-06-12 12:50:00,23.47,23.47,23.43,23.45,233500.0,13.2935,13.2935,13.2708,13.2821,233500.0
2007-06-12 12:55:00,23.45,23.46,23.4,23.46,99700.0,13.2821,13.2878,13.2538,13.2878,99700.0
2007-06-12 13:00:00,23.45,23.46,23.39,23.41,78700.0,13.2821,13.2878,13.2482,13.2595,78700.0
2007-06-12 13:05:00,23.41,23.43,23.4,23.4,20300.0,13.2595,13.2708,13.2538,13.2538,20300.0
2007-06-12 13:10:00,23.41,23.43,23.4,23.41,34100.0,13.2595,13.2708,13.2538,13.2595,34100.0
2007-06-12 13:15:00,23.41,23.42,23.41,23.42,33500.0,13.2595,13.2652,13.2595,13.2652,33500.0
2007-06-12 13:20:00,23.42,23.45,23.38,23.42,62300.0,13.2652,13.2821,13.2425,13.2652,62300.0
2007-06-12 13:25:00,23.41,23.43,23.4,23.41,165900.0,13.2595,13.2708,13.2538,13.2595,165900.0
2007-06-12 13:30:00,23.41,23.42,23.4,23.41,28200.0,13.2595,13.2652,13.2538,13.2595,28200.0
2007-06-12 13:35:00,23.41,23.43,23.36,23.38,152900.0,13.2595,13.2708,13.2312,13.2425,152900.0
2007-06-12 13:40:00,23.38,23.42,23.38,23.41,42100.0,13.2425,13.2652,13.2425,13.2595,42100.0
2007-06-12 13:45:00,23.42,23.46,23.41,23.45,81600.0,13.2652,13.2878,13.2595,13.2821,81600.0
2007-06-12 13:50:00,23.45,23.46,23.43,23.45,55700.0,13.2821,13.2878,13.2708,13.2821,55700.0
2007-06-12 13:55:00,23.45,23.47,23.45,23.46,48100.0,13.2821,13.2935,13.2821,13.2878,48100.0
2007-06-12 14:00:00,23.46,23.51,23.44,23.49,91000.0,13.2878,13.3161,13.2765,13.3048,91000.0
2007-06-12 14:05:00,23.49,23.49,23.45,23.46,53900.0,13.3048,13.3048,13.2821,13.2878,53900.0
2007-06-12 14:10:00,23.46,23.46,23.41,23.41,98200.0,13.2878,13.2878,13.2595,13.2595,98200.0
2007-06-12 14:15:00,23.42,23.42,23.4,23.41,28500.0,13.2652,13.2652,13.2538,13.2595,28500.0
2007-06-12 14:20:00,23.41,23.42,23.4,23.4,43900.0,13.2595,13.2652,13.2538,13.2538,43900.0
2007-06-12 14:25:00,23.41,23.41,23.39,23.39,96000.0,13.2595,13.2595,13.2482,13.2482,96000.0
2007-06-12 14:30:00,23.39,23.42,23.39,23.42,32400.0,13.2482,13.2652,13.2482,13.2652,32400.0
2007-06-12 14:35:00,23.42,23.44,23.4,23.4,93500.0,13.2652,13.2765,13.2538,13.2538,93500.0
2007-06-12 14:40:00,23.4,23.4,23.37,23.38,71500.0,13.2538,13.2538,13.2368,13.2425,71500.0
2007-06-12 14:45:00,23.38,23.39,23.35,23.36,73300.0,13.2425,13.2482,13.2255,13.2312,73300.0
2007-06-12 14:50:00,23.37,23.4,23.37,23.4,23800.0,13.2368,13.2538,13.2368,13.2538,23800.0
2007-06-12 14:55:00,23.4,23.4,23.37,23.39,34400.0,13.2538,13.2538,13.2368,13.2482,34400.0
2007-06-12 15:00:00,23.39,23.4,23.36,23.38,67300.0,13.2482,13.2538,13.2312,13.2425,67300.0
2007-06-12 15:05:00,23.38,23.38,23.32,23.32,80500.0,13.2425,13.2425,13.2085,13.2085,80500.0
2007-06-12 15:10:00,23.32,23.34,23.28,23.31,91900.0,13.2085,13.2198,13.1859,13.2028,91900.0
2007-06-12 15:15:00,23.31,23.34,23.3,23.33,44800.0,13.2028,13.2198,13.1972,13.2142,44800.0
2007-06-12 15:20:00,23.33,23.37,23.31,23.34,44200.0,13.2142,13.2368,13.2028,13.2198,44200.0
2007-06-12 15:25:00,23.34,23.36,23.32,23.36,55000.0,13.2198,13.2312,13.2085,13.2312,55000.0
2007-06-12 15:30:00,23.36,23.37,23.33,23.35,85400.0,13.2312,13.2368,13.2142,13.2255,85400.0
2007-06-12 15:35:00,23.35,23.35,23.3,23.3,46700.0,13.2255,13.2255,13.1972,13.1972,46700.0
2007-06-12 15:40:00,23.3,23.31,23.29,23.3,103000.0,13.1972,13.2028,13.1915,13.1972,103000.0
2007-06-12 15:45:00,23.3,23.32,23.26,23.31,146100.0,13.1972,13.2085,13.1745,13.2028,146100.0
2007-06-12 15:50:00,23.32,23.34,23.3,23.32,164500.0,13.2085,13.2198,13.1972,13.2085,164500.0
2007-06-12 15:55:00,23.32,23.33,23.27,23.29,109900.0,13.2085,13.2142,13.1802,13.1915,109900.0
2007-06-13 09:30:00,23.37,23.37,23.21,23.21,111300.0,13.2368,13.2368,13.1462,13.1462,111300.0
2007-06-13 09:35:00,23.2,23.2,23.04,23.04,62400.0,13.1405,13.1405,13.0499,13.0499,62400.0
2007-06-13 09:40:00,23.03,23.03,22.93,22.96,143900.0,13.0443,13.0443,12.9876,13.0046,143900.0
2007-06-13 09:45:00,22.96,23.04,22.94,23.03,64800.0,13.0046,13.0499,12.9933,13.0443,64800.0
2007-06-13 09:50:00,23.03,23.15,23.03,23.14,91800.0,13.0443,13.1122,13.0443,13.1066,91800.0
2007-06-13 09:55:00,23.13,23.14,23.09,23.12,50700.0,13.1009,13.1066,13.0782,13.0952,50700.0
2007-06-13 10:00:00,23.13,23.16,23.1,23.12,68700.0,13.1009,13.1179,13.0839,13.0952,68700.0
2007-06-13 10:05:00,23.13,23.17,23.12,23.16,32800.0,13.1009,13.1236,13.0952,13.1179,32800.0
2007-06-13 10:10:00,23.16,23.22,23.16,23.18,102200.0,13.1179,13.1519,13.1179,13.1292,102200.0
2007-06-13 10:15:00,23.19,23.28,23.19,23.27,46500.0,13.1349,13.1859,13.1349,13.1802,46500.0
2007-06-13 10:20:00,23.26,23.34,23.25,23.34,53800.0,13.1745,13.2198,13.1689,13.2198,53800.0
2007-06-13 10:25:00,23.34,23.34,23.3,23.33,49500.0,13.2198,13.2198,13.1972,13.2142,49500.0
2007-06-13 10:30:00,23.32,23.35,23.3,23.31,48600.0,13.2085,13.2255,13.1972,13.2028,48600.0
2007-06-13 10:35:00,23.3,23.32,23.27,23.27,36900.0,13.1972,13.2085,13.1802,13.1802,36900.0
2007-06-13 10:40:00,23.27,23.28,23.25,23.26,38600.0,13.1802,13.1859,13.1689,13.1745,38600.0
2007-06-13 10:45:00,23.27,23.3,23.27,23.3,26500.0,13.1802,13.1972,13.1802,13.1972,26500.0
2007-06-13 10:50:00,23.3,23.33,23.3,23.3,22000.0,13.1972,13.2142,13.1972,13.1972,22000.0
2007-06-13 10:55:00,23.29,23.31,23.26,23.26,19300.0,13.1915,13.2028,13.1745,13.1745,19300.0
2007-06-13 11:00:00,23.26,23.27,23.21,23.22,31300.0,13.1745,13.1802,13.1462,13.1519,31300.0
2007-06-13 11:05:00,23.22,23.22,23.19,23.19,8900.0,13.1519,13.1519,13.1349,13.1349,8900.0
2007-06-13 11:10:00,23.19,23.22,23.19,23.21,38900.0,13.1349,13.1519,13.1349,13.1462,38900.0
2007-06-13 11:15:00,23.21,23.21,23.2,23.2,6900.0,13.1462,13.1462,13.1405,13.1405,6900.0
2007-06-13 11:20:00,23.2,23.21,23.19,23.19,43500.0,13.1405,13.1462,13.1349,13.1349,43500.0
2007-06-13 11:25:00,23.19,23.2,23.17,23.17,85200.0,13.1349,13.1405,13.1236,13.1236,85200.0
2007-06-13 11:30:00,23.18,23.18,23.17,23.18,30400.0,13.1292,13.1292,13.1236,13.1292,30400.0
2007-06-13 11:35:00,23.18,23.18,23.17,23.18,15600.0,13.1292,13.1292,13.1236,13.1292,15600.0
2007-06-13 11:40:00,23.17,23.18,23.17,23.17,17500.0,13.1236,13.1292,13.1236,13.1236,17500.0
2007-06-13 11:45:00,23.17,23.17,23.16,23.16,25700.0,13.1236,13.1236,13.1179,13.1179,25700.0
2007-06-13 11:50:00,23.16,23.17,23.15,23.16,50000.0,13.1179,13.1236,13.1122,13.1179,50000.0
2007-06-13 11:55:00,23.16,23.17,23.16,23.16,21200.0,13.1179,13.1236,13.1179,13.1179,21200.0
2007-06-13 12:00:00,23.16,23.17,23.15,23.15,40300.0,13.1179,13.1236,13.1122,13.1122,40300.0
2007-06-13 12:05:00,23.15,23.16,23.15,23.15,24200.0,13.1122,13.1179,13.1122,13.1122,24200.0
2007-06-13 12:10:00,23.16,23.16,23.15,23.16,38200.0,13.1179,13.1179,13.1122,13.1179,38200.0
2007-06-13 12:15:00,23.15,23.16,23.15,23.16,5800.0,13.1122,13.1179,13.1122,13.1179,5800.0
2007-06-13 12:20:00,23.15,23.16,23.15,23.15,15400.0,13.1122,13.1179,13.1122,13.1122,15400.0
2007-06-13 12:25:00,23.15,23.16,23.15,23.15,41100.0,13.1122,13.1179,13.1122,13.1122,41100.0
2007-06-13 12:30:00,23.16,23.16,23.15,23.16,53900.0,13.1179,13.1179,13.1122,13.1179,53900.0
2007-06-13 12:35:00,23.16,23.21,23.15,23.21,70400.0,13.1179,13.1462,13.1122,13.1462,70400.0
2007-06-13 12:40:00,23.2,23.21,23.18,23.2,54700.0,13.1405,13.1462,13.1292,13.1405,54700.0
2007-06-13 12:45:00,23.2,23.21,23.18,23.18,17000.0,13.1405,13.1462,13.1292,13.1292,17000.0
2007-06-13 12:50:00,23.18,23.19,23.18,23.18,29400.0,13.1292,13.1349,13.1292,13.1292,29400.0
2007-06-13 12:55:00,23.18,23.18,23.14,23.14,85100.0,13.1292,13.1292,13.1066,13.1066,85100.0
2007-06-13 13:00:00,23.14,23.15,23.14,23.15,59400.0,13.1066,13.1122,13.1066,13.1122,59400.0
2007-06-13 13:05:00,23.14,23.15,23.13,23.13,43900.0,13.1066,13.1122,13.1009,13.1009,43900.0
2007-06-13 13:10:00,23.13,23.13,23.11,23.12,60300.0,13.1009,13.1009,13.0896,13.0952,60300.0
2007-06-13 13:15:00,23.11,23.12,23.09,23.1,84700.0,13.0896,13.0952,13.0782,13.0839,84700.0
2007-06-13 13:20:00,23.11,23.11,23.1,23.1,26100.0,13.0896,13.0896,13.0839,13.0839,26100.0
2007-06-13 13:25:00,23.1,23.11,23.08,23.1,49300.0,13.0839,13.0896,13.0726,13.0839,49300.0
2007-06-13 13:30:00,23.09,23.1,23.09,23.09,20300.0,13.0782,13.0839,13.0782,13.0782,20300.0
2007-06-13 13:35:00,23.09,23.13,23.09,23.13,105500.0,13.0782,13.1009,13.0782,13.1009,105500.0
2007-06-13 13:40:00,23.12,23.14,23.1,23.1,24600.0,13.0952,13.1066,13.0839,13.0839,24600.0
2007-06-13 13:45:00,23.11,23.11,23.1,23.1,39200.0,13.0896,13.0896,13.0839,13.0839,39200.0
2007-06-13 13:50:00,23.09,23.1,23.08,23.09,34400.0,13.0782,13.0839,13.0726,13.0782,34400.0
2007-06-13 13:55:00,23.09,23.11,23.07,23.11,79200.0,13.0782,13.0896,13.0669,13.0896,79200.0
2007-06-13 14:00:00,23.1,23.19,23.1,23.14,50700.0,13.0839,13.1349,13.0839,13.1066,50700.0
2007-06-13 14:05:00,23.14,23.14,23.05,23.12,82900.0,13.1066,13.1066,13.0556,13.0952,82900.0
2007-06-13 14:10:00,23.11,23.16,23.11,23.13,73900.0,13.0896,13.1179,13.0896,13.1009,73900.0
2007-06-13 14:15:00,23.13,23.16,23.11,23.11,43400.0,13.1009,13.1179,13.0896,13.0896,43400.0
2007-06-13 14:20:00,23.12,23.15,23.11,23.14,45200.0,13.0952,13.1122,13.0896,13.1066,45200.0
2007-06-13 14:25:00,23.14,23.14,23.09,23.1,43000.0,13.1066,13.1066,13.0782,13.0839,43000.0
2007-06-13 14:30:00,23.1,23.11,23.1,23.11,28500.0,13.0839,13.0896,13.0839,13.0896,28500.0
2007-06-13 14:35:00,23.1,23.13,23.1,23.13,35900.0,13.0839,13.1009,13.0839,13.1009,35900.0
2007-06-13 14:40:00,23.13,23.13,23.11,23.13,62700.0,13.1009,13.1009,13.0896,13.1009,62700.0
2007-06-13 14:45:00,23.13,23.18,23.13,23.16,64100.0,13.1009,13.1292,13.1009,13.1179,64100.0
2007-06-13 14:50:00,23.16,23.16,23.15,23.16,12700.0,13.1179,13.1179,13.1122,13.1179,12700.0
2007-06-13 14:55:00,23.16,23.21,23.15,23.21,59600.0,13.1179,13.1462,13.1122,13.1462,59600.0
2007-06-13 15:00:00,23.21,23.21,23.18,23.18,44500.0,13.1462,13.1462,13.1292,13.1292,44500.0
2007-06-13 15:05:00,23.18,23.19,23.15,23.16,38600.0,13.1292,13.1349,13.1122,13.1179,38600.0
2007-06-13 15:10:00,23.16,23.17,23.15,23.16,48200.0,13.1179,13.1236,13.1122,13.1179,48200.0
2007-06-13 15:15:00,23.16,23.16,23.15,23.16,31900.0,13.1179,13.1179,13.1122,13.1179,31900.0
2007-06-13 15:20:00,23.15,23.16,23.14,23.15,68700.0,13.1122,13.1179,13.1066,13.1122,68700.0
2007-06-13 15:25:00,23.15,23.17,23.14,23.15,109900.0,13.1122,13.1236,13.1066,13.1122,109900.0
2007-06-13 15:30:00,23.16,23.18,23.15,23.17,82900.0,13.1179,13.1292,13.1122,13.1236,82900.0
2007-06-13 15:35:00,23.17,23.17,23.15,23.17,51100.0,13.1236,13.1236,13.1122,13.1236,51100.0
2007-06-13 15:40:00,23.16,23.2,23.16,23.17,132000.0,13.1179,13.1405,13.1179,13.1236,132000.0
2007-06-13 15:45:00,23.17,23.18,23.17,23.17,63700.0,13.1236,13.1292,13.1236,13.1236,63700.0
2007-06-13 15:50:00,23.17,23.19,23.17,23.19,110900.0,13.1236,13.1349,13.1236,13.1349,110900.0
2007-06-13 15:55:00,23.18,23.25,23.18,23.23,123900.0,13.1292,13.1689,13.1292,13.1575,123900.0
2007-06-14 09:30:00,23.16,23.16,22.93,22.98,109500.0,13.1179,13.1179,12.9876,13.0159,109500.0
2007-06-14 09:35:00,22.99,23.02,22.98,23.01,39600.0,13.0216,13.0386,13.0159,13.0329,39600.0
2007-06-14 09:40:00,23.0,23.0,22.98,22.98,51300.0,13.0273,13.0273,13.0159,13.0159,51300.0
2007-06-14 09:45:00,22.98,23.01,22.96,22.99,72800.0,13.0159,13.0329,13.0046,13.0216,72800.0
2007-06-14 09:50:00,22.99,23.0,22.95,22.97,59200.0,13.0216,13.0273,12.9989,13.0103,59200.0
2007-06-14 09:55:00,22.97,22.98,22.93,22.96,82800.0,13.0103,13.0159,12.9876,13.0046,82800.0
2007-06-14 10:00:00,22.96,22.97,22.92,22.92,52000.0,13.0046,13.0103,12.982,12.982,52000.0
2007-06-14 10:05:00,22.92,22.95,22.89,22.94,131300.0,12.982,12.9989,12.965,12.9933,131300.0
2007-06-14 10:10:00,22.94,22.94,22.9,22.92,53800.0,12.9933,12.9933,12.9706,12.982,53800.0
2007-06-14 10:15:00,22.91,22.92,22.88,22.88,62000.0,12.9763,12.982,12.9593,12.9593,62000.0
2007-06-14 10:20:00,22.88,24.26,22.88,23.94,1284000.0,12.9593,13.7409,12.9593,13.5597,1284000.0
2007-06-14 10:25:00,23.95,24.16,23.66,24.05,1244500.0,13.5653,13.6843,13.4011,13.622,1244500.0
2007-06-14 10:30:00,24.05,24.38,23.99,24.16,964900.0,13.622,13.8089,13.588,13.6843,964900.0
2007-06-14 10:35:00,24.17,24.39,24.08,24.39,492800.0,13.69,13.8146,13.639,13.8146,492800.0
2007-06-14 10:40:00,24.39,24.91,24.39,24.82,1015300.0,13.8146,14.1091,13.8146,14.0581,1015300.0
2007-06-14 10:45:00,24.82,25.16,24.75,24.81,1110200.0,14.0581,14.2507,14.0185,14.0525,1110200.0
2007-06-14 10:50:00,24.8,24.85,24.53,24.57,390800.0,14.0468,14.0751,13.8939,13.9165,390800.0
2007-06-14 10:55:00,24.56,24.71,24.55,24.7,363700.0,13.9109,13.9958,13.9052,13.9901,363700.0
2007-06-14 11:00:00,24.7,24.73,24.65,24.66,241500.0,13.9901,14.0071,13.9618,13.9675,241500.0
2007-06-14 11:05:00,24.66,24.78,24.66,24.75,373000.0,13.9675,14.0355,13.9675,14.0185,373000.0
2007-06-14 11:10:00,24.76,24.77,24.7,24.73,155900.0,14.0241,14.0298,13.9901,14.0071,155900.0
2007-06-14 11:15:00,24.73,24.73,24.67,24.71,298800.0,14.0071,14.0071,13.9732,13.9958,298800.0
2007-06-14 11:20:00,24.71,24.9,24.7,24.9,262800.0,13.9958,14.1034,13.9901,14.1034,262800.0
2007-06-14 11:25:00,24.9,24.95,24.88,24.93,177600.0,14.1034,14.1317,14.0921,14.1204,177600.0
2007-06-14 11:30:00,24.92,24.96,24.88,24.88,256000.0,14.1148,14.1374,14.0921,14.0921,256000.0
2007-06-14 11:35:00,24.88,24.89,24.83,24.86,184000.0,14.0921,14.0978,14.0638,14.0808,184000.0
2007-06-14 11:40:00,24.86,24.88,24.8,24.83,105100.0,14.0808,14.0921,14.0468,14.0638,105100.0
2007-06-14 11:45:00,24.83,24.85,24.77,24.81,354100.0,14.0638,14.0751,14.0298,14.0525,354100.0
2007-06-14 11:50:00,24.81,24.82,24.71,24.72,297700.0,14.0525,14.0581,13.9958,14.0015,297700.0
2007-06-14 11:55:00,24.72,24.79,24.69,24.74,228100.0,14.0015,14.0411,13.9845,14.0128,228100.0
2007-06-14 12:00:00,24.74,24.79,24.74,24.78,154000.0,14.0128,14.0411,14.0128,14.0355,154000.0
2007-06-14 12:05:00,24.77,24.87,24.77,24.86,246200.0,14.0298,14.0864,14.0298,14.0808,246200.0
2007-06-14 12:10:00,24.87,24.92,24.86,24.9,187400.0,14.0864,14.1148,14.0808,14.1034,187400.0
2007-06-14 12:15:00,24.91,24.94,24.9,24.94,283800.0,14.1091,14.1261,14.1034,14.1261,283800.0
2007-06-14 12:20:00,24.94,24.97,24.93,24.97,120700.0,14.1261,14.1431,14.1204,14.1431,120700.0
2007-06-14 12:25:00,24.96,24.98,24.94,24.95,90300.0,14.1374,14.1487,14.1261,14.1317,90300.0
2007-06-14 12:30:00,24.95,24.98,24.95,24.96,74800.0,14.1317,14.1487,14.1317,14.1374,74800.0
2007-06-14 12:35:00,24.96,24.98,24.95,24.98,115100.0,14.1374,14.1487,14.1317,14.1487,115100.0
2007-06-14 12:40:00,24.98,24.98,24.88,24.91,191000.0,14.1487,14.1487,14.0921,14.1091,191000.0
2007-06-14 12:45:00,24.91,24.91,24.78,24.79,173800.0,14.1091,14.1091,14.0355,14.0411,173800.0
2007-06-14 12:50:00,24.78,24.79,24.72,24.72,271000.0,14.0355,14.0411,14.0015,14.0015,271000.0
2007-06-14 12:55:00,24.73,24.75,24.73,24.74,114100.0,14.0071,14.0185,14.0071,14.0128,114100.0
2007-06-14 13:00:00,24.74,24.75,24.73,24.75,172500.0,14.0128,14.0185,14.0071,14.0185,172500.0
2007-06-14 13:05:00,24.75,24.75,24.7,24.74,339400.0,14.0185,14.0185,13.9901,14.0128,339400.0
2007-06-14 13:10:00,24.74,24.75,24.72,24.75,122500.0,14.0128,14.0185,14.0015,14.0185,122500.0
2007-06-14 13:15:00,24.75,24.85,24.74,24.75,252300.0,14.0185,14.0751,14.0128,14.0185,252300.0
2007-06-14 13:20:00,24.74,24.77,24.66,24.68,235500.0,14.0128,14.0298,13.9675,13.9788,235500.0
2007-06-14 13:25:00,24.68,24.72,24.68,24.71,102700.0,13.9788,14.0015,13.9788,13.9958,102700.0
2007-06-14 13:30:00,24.71,24.71,24.62,24.66,148400.0,13.9958,13.9958,13.9448,13.9675,148400.0
2007-06-14 13:35:00,24.66,24.67,24.55,24.63,169100.0,13.9675,13.9732,13.9052,13.9505,169100.0
2007-06-14 13:40:00,24.64,24.64,24.6,24.61,34700.0,13.9562,13.9562,13.9335,13.9392,34700.0
2007-06-14 13:45:00,24.6,24.61,24.56,24.57,112700.0,13.9335,13.9392,13.9109,13.9165,112700.0
2007-06-14 13:50:00,24.57,24.57,24.51,24.51,105400.0,13.9165,13.9165,13.8825,13.8825,105400.0
2007-06-14 13:55:00,24.51,24.52,24.48,24.48,269400.0,13.8825,13.8882,13.8655,13.8655,269400.0
2007-06-14 14:00:00,24.49,24.56,24.48,24.52,381700.0,13.8712,13.9109,13.8655,13.8882,381700.0
2007-06-14 14:05:00,24.51,24.58,24.51,24.53,107500.0,13.8825,13.9222,13.8825,13.8939,107500.0
2007-06-14 14:10:00,24.53,24.53,24.5,24.51,107800.0,13.8939,13.8939,13.8769,13.8825,107800.0
2007-06-14 14:15:00,24.51,24.54,24.51,24.53,125200.0,13.8825,13.8995,13.8825,13.8939,125200.0
2007-06-14 14:20:00,24.54,24.55,24.53,24.55,55600.0,13.8995,13.9052,13.8939,13.9052,55600.0
2007-06-14 14:25:00,24.55,24.7,24.54,24.67,306600.0,13.9052,13.9901,13.8995,13.9732,306600.0
2007-06-14 14:30:00,24.67,24.82,24.67,24.75,320200.0,13.9732,14.0581,13.9732,14.0185,320200.0
2007-06-14 14:35:00,24.74,24.75,24.7,24.72,88100.0,14.0128,14.0185,13.9901,14.0015,88100.0
2007-06-14 14:40:00,24.71,24.72,24.66,24.68,46900.0,13.9958,14.0015,13.9675,13.9788,46900.0
2007-06-14 14:45:00,24.68,24.68,24.67,24.67,18500.0,13.9788,13.9788,13.9732,13.9732,18500.0
2007-06-14 14:50:00,24.68,24.68,24.64,24.65,41000.0,13.9788,13.9788,13.9562,13.9618,41000.0
2007-06-14 14:55:00,24.64,24.65,24.64,24.64,20300.0,13.9562,13.9618,13.9562,13.9562,20300.0
2007-06-14 15:00:00,24.64,24.65,24.64,24.65,19400.0,13.9562,13.9618,13.9562,13.9618,19400.0
2007-06-14 15:05:00,24.65,24.68,24.61,24.68,130400.0,13.9618,13.9788,13.9392,13.9788,130400.0
2007-06-14 15:10:00,24.68,24.68,24.63,24.67,102500.0,13.9788,13.9788,13.9505,13.9732,102500.0
2007-06-14 15:15:00,24.67,24.7,24.66,24.7,78800.0,13.9732,13.9901,13.9675,13.9901,78800.0
2007-06-14 15:20:00,24.7,24.7,24.65,24.66,98200.0,13.9901,13.9901,13.9618,13.9675,98200.0
2007-06-14 15:25:00,24.66,24.7,24.65,24.69,114300.0,13.9675,13.9901,13.9618,13.9845,114300.0
2007-06-14 15:30:00,24.7,24.7,24.67,24.69,165700.0,13.9901,13.9901,13.9732,13.9845,165700.0
2007-06-14 15:35:00,24.69,24.7,24.66,24.69,206000.0,13.9845,13.9901,13.9675,13.9845,206000.0
2007-06-14 15:40:00,24.69,24.73,24.68,24.7,269200.0,13.9845,14.0071,13.9788,13.9901,269200.0
2007-06-14 15:45:00,24.7,24.71,24.69,24.7,120700.0,13.9901,13.9958,13.9845,13.9901,120700.0
2007-06-14 15:50:00,24.7,24.7,24.62,24.63,227300.0,13.9901,13.9901,13.9448,13.9505,227300.0
2007-06-14 15:55:00,24.62,24.7,24.61,24.69,391800.0,13.9448,13.9901,13.9392,13.9845,391800.0
2007-06-15 09:30:00,24.41,24.7,24.41,24.48,904600.0,13.8259,13.9901,13.8259,13.8655,904600.0
2007-06-15 09:35:00,24.48,24.5,24.33,24.43,275300.0,13.8655,13.8769,13.7806,13.8372,275300.0
2007-06-15 09:40:00,24.42,24.45,24.31,24.44,199900.0,13.8316,13.8485,13.7693,13.8429,199900.0
2007-06-15 09:45:00,24.43,24.45,24.35,24.44,395500.0,13.8372,13.8485,13.7919,13.8429,395500.0
2007-06-15 09:50:00,24.44,24.49,24.37,24.39,452700.0,13.8429,13.8712,13.8032,13.8146,452700.0
2007-06-15 09:55:00,24.38,24.45,24.35,24.42,185800.0,13.8089,13.8485,13.7919,13.8316,185800.0
2007-06-15 10:00:00,24.42,24.42,24.32,24.38,178100.0,13.8316,13.8316,13.7749,13.8089,178100.0
2007-06-15 10:05:00,24.37,24.4,24.37,24.38,89300.0,13.8032,13.8202,13.8032,13.8089,89300.0
2007-06-15 10:10:00,24.39,24.42,24.37,24.42,120700.0,13.8146,13.8316,13.8032,13.8316,120700.0
2007-06-15 10:15:00,24.42,24.43,24.38,24.41,122800.0,13.8316,13.8372,13.8089,13.8259,122800.0
2007-06-15 10:20:00,24.41,24.45,24.39,24.43,107200.0,13.8259,13.8485,13.8146,13.8372,107200.0
2007-06-15 10:25:00,24.44,24.47,24.4,24.4,199100.0,13.8429,13.8599,13.8202,13.8202,199100.0
2007-06-15 10:30:00,24.4,24.45,24.4,24.42,103800.0,13.8202,13.8485,13.8202,13.8316,103800.0
2007-06-15 10:35:00,24.42,24.45,24.41,24.45,118200.0,13.8316,13.8485,13.8259,13.8485,118200.0
2007-06-15 10:40:00,24.45,24.45,24.41,24.42,59000.0,13.8485,13.8485,13.8259,13.8316,59000.0
2007-06-15 10:45:00,24.42,24.44,24.36,24.37,126200.0,13.8316,13.8429,13.7976,13.8032,126200.0
2007-06-15 10:50:00,24.37,24.37,24.32,24.33,134000.0,13.8032,13.8032,13.7749,13.7806,134000.0
2007-06-15 10:55:00,24.33,24.36,24.32,24.33,72000.0,13.7806,13.7976,13.7749,13.7806,72000.0
2007-06-15 11:00:00,24.33,24.36,24.32,24.35,45000.0,13.7806,13.7976,13.7749,13.7919,45000.0
2007-06-15 11:05:00,24.34,24.35,24.22,24.22,106100.0,13.7862,13.7919,13.7183,13.7183,106100.0
2007-06-15 11:10:00,24.22,24.25,24.17,24.22,191500.0,13.7183,13.7353,13.69,13.7183,191500.0
2007-06-15 11:15:00,24.22,24.22,24.17,24.17,113700.0,13.7183,13.7183,13.69,13.69,113700.0
2007-06-15 11:20:00,24.16,24.18,24.11,24.12,84600.0,13.6843,13.6956,13.656,13.6616,84600.0
2007-06-15 11:25:00,24.11,24.12,24.07,24.07,160200.0,13.656,13.6616,13.6333,13.6333,160200.0
2007-06-15 11:30:00,24.08,24.13,24.07,24.13,117400.0,13.639,13.6673,13.6333,13.6673,117400.0
2007-06-15 11:35:00,24.12,24.17,24.12,24.17,77200.0,13.6616,13.69,13.6616,13.69,77200.0
2007-06-15 11:40:00,24.17,24.17,24.13,24.16,61800.0,13.69,13.69,13.6673,13.6843,61800.0
2007-06-15 11:45:00,24.15,24.18,24.12,24.16,73500.0,13.6786,13.6956,13.6616,13.6843,73500.0
2007-06-15 11:50:00,24.16,24.17,24.11,24.13,86500.0,13.6843,13.69,13.656,13.6673,86500.0
2007-06-15 11:55:00,24.13,24.14,24.1,24.11,43500.0,13.6673,13.673,13.6503,13.656,43500.0
2007-06-15 12:00:00,24.1,24.11,24.07,24.09,104200.0,13.6503,13.656,13.6333,13.6446,104200.0
2007-06-15 12:05:00,24.09,24.13,24.09,24.11,77300.0,13.6446,13.6673,13.6446,13.656,77300.0
2007-06-15 12:10:00,24.11,24.12,24.1,24.12,41700.0,13.656,13.6616,13.6503,13.6616,41700.0
2007-06-15 12:15:00,24.11,24.12,24.09,24.1,47800.0,13.656,13.6616,13.6446,13.6503,47800.0
2007-06-15 12:20:00,24.09,24.1,24.07,24.1,107000.0,13.6446,13.6503,13.6333,13.6503,107000.0
2007-06-15 12:25:00,24.09,24.09,24.07,24.08,44200.0,13.6446,13.6446,13.6333,13.639,44200.0
2007-06-15 12:30:00,24.07,24.08,24.05,24.06,160900.0,13.6333,13.639,13.622,13.6276,160900.0
2007-06-15 12:35:00,24.05,24.06,23.94,23.95,261000.0,13.622,13.6276,13.5597,13.5653,261000.0
2007-06-15 12:40:00,23.95,24.0,23.94,23.96,269600.0,13.5653,13.5937,13.5597,13.571,269600.0
2007-06-15 12:45:00,23.95,23.96,23.89,23.9,169000.0,13.5653,13.571,13.5314,13.537,169000.0
2007-06-15 12:50:00,23.9,23.91,23.86,23.88,92400.0,13.537,13.5427,13.5144,13.5257,92400.0
2007-06-15 12:55:00,23.88,23.88,23.81,23.85,140300.0,13.5257,13.5257,13.486,13.5087,140300.0
2007-06-15 13:00:00,23.85,23.86,23.8,23.84,127000.0,13.5087,13.5144,13.4804,13.503,127000.0
2007-06-15 13:05:00,23.83,23.88,23.83,23.85,116600.0,13.4974,13.5257,13.4974,13.5087,116600.0
2007-06-15 13:10:00,23.86,23.93,23.85,23.91,88300.0,13.5144,13.554,13.5087,13.5427,88300.0
2007-06-15 13:15:00,23.9,23.91,23.84,23.86,113700.0,13.537,13.5427,13.503,13.5144,113700.0
2007-06-15 13:20:00,23.85,23.86,23.84,23.86,75900.0,13.5087,13.5144,13.503,13.5144,75900.0
2007-06-15 13:25:00,23.86,23.86,23.84,23.86,61700.0,13.5144,13.5144,13.503,13.5144,61700.0
2007-06-15 13:30:00,23.85,23.86,23.74,23.77,341200.0,13.5087,13.5144,13.4464,13.4634,341200.0
2007-06-15 13:35:00,23.78,23.8,23.7,23.79,169500.0,13.4691,13.4804,13.4237,13.4747,169500.0
2007-06-15 13:40:00,23.8,23.82,23.8,23.8,46100.0,13.4804,13.4917,13.4804,13.4804,46100.0
2007-06-15 13:45:00,23.81,23.89,23.8,23.89,72900.0,13.486,13.5314,13.4804,13.5314,72900.0
2007-06-15 13:50:00,23.89,23.96,23.86,23.95,105100.0,13.5314,13.571,13.5144,13.5653,105100.0
2007-06-15 13:55:00,23.95,24.02,23.95,23.99,65900.0,13.5653,13.605,13.5653,13.588,65900.0
2007-06-15 14:00:00,23.99,24.01,23.99,23.99,52300.0,13.588,13.5993,13.588,13.588,52300.0
2007-06-15 14:05:00,24.0,24.0,23.95,23.95,38200.0,13.5937,13.5937,13.5653,13.5653,38200.0
2007-06-15 14:10:00,23.95,23.98,23.92,23.95,89600.0,13.5653,13.5823,13.5484,13.5653,89600.0
2007-06-15 14:15:00,23.96,23.96,23.92,23.94,106400.0,13.571,13.571,13.5484,13.5597,106400.0
2007-06-15 14:20:00,23.94,23.96,23.94,23.94,63000.0,13.5597,13.571,13.5597,13.5597,63000.0
2007-06-15 14:25:00,23.94,23.94,23.89,23.92,108800.0,13.5597,13.5597,13.5314,13.5484,108800.0
2007-06-15 14:30:00,23.92,23.92,23.9,23.92,57100.0,13.5484,13.5484,13.537,13.5484,57100.0
2007-06-15 14:35:00,23.91,23.92,23.87,23.88,83900.0,13.5427,13.5484,13.52,13.5257,83900.0
2007-06-15 14:40:00,23.87,23.9,23.86,23.89,76900.0,13.52,13.537,13.5144,13.5314,76900.0
2007-06-15 14:45:00,23.89,23.89,23.86,23.86,25000.0,13.5314,13.5314,13.5144,13.5144,25000.0
2007-06-15 14:50:00,23.86,23.87,23.85,23.87,99600.0,13.5144,13.52,13.5087,13.52,99600.0
2007-06-15 14:55:00,23.87,23.9,23.86,23.88,83500.0,13.52,13.537,13.5144,13.5257,83500.0
2007-06-15 15:00:00,23.87,23.91,23.87,23.9,63500.0,13.52,13.5427,13.52,13.537,63500.0
2007-06-15 15:05:00,23.9,23.9,23.88,23.88,77000.0,13.537,13.537,13.5257,13.5257,77000.0
2007-06-15 15:10:00,23.89,23.89,23.88,23.88,49600.0,13.5314,13.5314,13.5257,13.5257,49600.0
2007-06-15 15:15:00,23.88,23.89,23.87,23.88,115700.0,13.5257,13.5314,13.52,13.5257,115700.0
2007-06-15 15:20:00,23.87,23.88,23.85,23.87,97300.0,13.52,13.5257,13.5087,13.52,97300.0
2007-06-15 15:25:00,23.88,23.89,23.82,23.82,126300.0,13.5257,13.5314,13.4917,13.4917,126300.0
2007-06-15 15:30:00,23.82,23.84,23.79,23.84,204900.0,13.4917,13.503,13.4747,13.503,204900.0
2007-06-15 15:35:00,23.84,23.85,23.82,23.83,104000.0,13.503,13.5087,13.4917,13.4974,104000.0
2007-06-15 15:40:00,23.83,23.83,23.79,23.8,326600.0,13.4974,13.4974,13.4747,13.4804,326600.0
2007-06-15 15:45:00,23.79,23.8,23.74,23.74,330900.0,13.4747,13.4804,13.4464,13.4464,330900.0
2007-06-15 15:50:00,23.74,23.82,23.73,23.8,469000.0,13.4464,13.4917,13.4407,13.4804,469000.0
2007-06-15 15:55:00,23.79,23.83,23.79,23.81,299600.0,13.4747,13.4974,13.4747,13.486,299600.0
2007-06-18 09:30:00,23.66,23.75,23.5,23.67,207400.0,13.4011,13.4521,13.3105,13.4068,207400.0
2007-06-18 09:35:00,23.67,23.7,23.65,23.67,84700.0,13.4068,13.4237,13.3954,13.4068,84700.0
2007-06-18 09:40:00,23.68,23.82,23.67,23.81,98200.0,13.4124,13.4917,13.4068,13.486,98200.0
2007-06-18 09:45:00,23.81,23.96,23.8,23.92,303600.0,13.486,13.571,13.4804,13.5484,303600.0
2007-06-18 09:50:00,23.92,23.93,23.83,23.93,143600.0,13.5484,13.554,13.4974,13.554,143600.0
2007-06-18 09:55:00,23.92,24.0,23.88,23.9,788500.0,13.5484,13.5937,13.5257,13.537,788500.0
2007-06-18 10:00:00,23.9,23.9,23.82,23.86,189700.0,13.537,13.537,13.4917,13.5144,189700.0
2007-06-18 10:05:00,23.87,23.93,23.81,23.84,125700.0,13.52,13.554,13.486,13.503,125700.0
2007-06-18 10:10:00,23.84,23.84,23.79,23.83,83300.0,13.503,13.503,13.4747,13.4974,83300.0
2007-06-18 10:15:00,23.83,23.84,23.79,23.8,61600.0,13.4974,13.503,13.4747,13.4804,61600.0
2007-06-18 10:20:00,23.8,23.82,23.79,23.82,73400.0,13.4804,13.4917,13.4747,13.4917,73400.0
2007-06-18 10:25:00,23.82,23.83,23.8,23.8,38800.0,13.4917,13.4974,13.4804,13.4804,38800.0
2007-06-18 10:30:00,23.81,23.82,23.77,23.78,136800.0,13.486,13.4917,13.4634,13.4691,136800.0
2007-06-18 10:35:00,23.78,23.78,23.73,23.75,108200.0,13.4691,13.4691,13.4407,13.4521,108200.0
2007-06-18 10:40:00,23.74,23.77,23.74,23.76,80900.0,13.4464,13.4634,13.4464,13.4577,80900.0
2007-06-18 10:45:00,23.77,23.78,23.75,23.76,94200.0,13.4634,13.4691,13.4521,13.4577,94200.0
2007-06-18 10:50:00,23.76,23.78,23.75,23.76,105400.0,13.4577,13.4691,13.4521,13.4577,105400.0
2007-06-18 10:55:00,23.76,23.77,23.72,23.75,103200.0,13.4577,13.4634,13.4351,13.4521,103200.0
2007-06-18 11:00:00,23.74,23.74,23.71,23.74,111700.0,13.4464,13.4464,13.4294,13.4464,111700.0
2007-06-18 11:05:00,23.74,23.75,23.72,23.74,85700.0,13.4464,13.4521,13.4351,13.4464,85700.0
2007-06-18 11:10:00,23.73,23.75,23.73,23.73,93000.0,13.4407,13.4521,13.4407,13.4407,93000.0
2007-06-18 11:15:00,23.73,23.74,23.72,23.73,90700.0,13.4407,13.4464,13.4351,13.4407,90700.0
2007-06-18 11:20:00,23.73,23.74,23.71,23.74,132300.0,13.4407,13.4464,13.4294,13.4464,132300.0
2007-06-18 11:25:00,23.74,23.76,23.73,23.74,78100.0,13.4464,13.4577,13.4407,13.4464,78100.0
2007-06-18 11:30:00,23.74,23.75,23.72,23.73,58100.0,13.4464,13.4521,13.4351,13.4407,58100.0
2007-06-18 11:35:00,23.73,23.73,23.7,23.71,56000.0,13.4407,13.4407,13.4237,13.4294,56000.0
2007-06-18 11:40:00,23.71,23.73,23.7,23.71,75400.0,13.4294,13.4407,13.4237,13.4294,75400.0
2007-06-18 11:45:00,23.72,23.72,23.7,23.7,46300.0,13.4351,13.4351,13.4237,13.4237,46300.0
2007-06-18 11:50:00,23.7,23.71,23.69,23.69,139600.0,13.4237,13.4294,13.4181,13.4181,139600.0
2007-06-18 11:55:00,23.69,23.7,23.62,23.64,208000.0,13.4181,13.4237,13.3784,13.3898,208000.0
2007-06-18 12:00:00,23.64,23.65,23.58,23.61,275700.0,13.3898,13.3954,13.3558,13.3728,275700.0
2007-06-18 12:05:00,23.62,23.62,23.58,23.6,112300.0,13.3784,13.3784,13.3558,13.3671,112300.0
2007-06-18 12:10:00,23.6,23.61,23.55,23.58,116900.0,13.3671,13.3728,13.3388,13.3558,116900.0
2007-06-18 12:15:00,23.58,23.58,23.57,23.58,95300.0,13.3558,13.3558,13.3501,13.3558,95300.0
2007-06-18 12:20:00,23.58,23.6,23.56,23.58,170400.0,13.3558,13.3671,13.3444,13.3558,170400.0
2007-06-18 12:25:00,23.58,23.6,23.56,23.57,181200.0,13.3558,13.3671,13.3444,13.3501,181200.0
2007-06-18 12:30:00,23.57,23.57,23.51,23.52,110000.0,13.3501,13.3501,13.3161,13.3218,110000.0
2007-06-18 12:35:00,23.52,23.54,23.5,23.52,227600.0,13.3218,13.3331,13.3105,13.3218,227600.0
2007-06-18 12:40:00,23.52,23.56,23.5,23.56,75700.0,13.3218,13.3444,13.3105,13.3444,75700.0
2007-06-18 12:45:00,23.56,23.56,23.53,23.55,136500.0,13.3444,13.3444,13.3275,13.3388,136500.0
2007-06-18 12:50:00,23.55,23.59,23.53,23.58,278600.0,13.3388,13.3614,13.3275,13.3558,278600.0
2007-06-18 12:55:00,23.58,23.6,23.58,23.59,91500.0,13.3558,13.3671,13.3558,13.3614,91500.0
2007-06-18 13:00:00,23.59,23.59,23.57,23.57,71800.0,13.3614,13.3614,13.3501,13.3501,71800.0
2007-06-18 13:05:00,23.57,23.59,23.57,23.58,68800.0,13.3501,13.3614,13.3501,13.3558,68800.0
2007-06-18 13:10:00,23.58,23.6,23.57,23.59,116600.0,13.3558,13.3671,13.3501,13.3614,116600.0
2007-06-18 13:15:00,23.59,23.59,23.56,23.57,102100.0,13.3614,13.3614,13.3444,13.3501,102100.0
2007-06-18 13:20:00,23.56,23.63,23.55,23.6,132800.0,13.3444,13.3841,13.3388,13.3671,132800.0
2007-06-18 13:25:00,23.59,23.6,23.56,23.6,57300.0,13.3614,13.3671,13.3444,13.3671,57300.0
2007-06-18 13:30:00,23.59,23.62,23.59,23.6,54600.0,13.3614,13.3784,13.3614,13.3671,54600.0
2007-06-18 13:35:00,23.61,23.61,23.58,23.6,71500.0,13.3728,13.3728,13.3558,13.3671,71500.0
2007-06-18 13:40:00,23.61,23.61,23.59,23.6,33800.0,13.3728,13.3728,13.3614,13.3671,33800.0
2007-06-18 13:45:00,23.59,23.6,23.58,23.6,35200.0,13.3614,13.3671,13.3558,13.3671,35200.0
2007-06-18 13:50:00,23.59,23.6,23.58,23.6,55500.0,13.3614,13.3671,13.3558,13.3671,55500.0
2007-06-18 13:55:00,23.6,23.6,23.58,23.59,53300.0,13.3671,13.3671,13.3558,13.3614,53300.0
2007-06-18 14:00:00,23.59,23.6,23.59,23.59,69200.0,13.3614,13.3671,13.3614,13.3614,69200.0
2007-06-18 14:05:00,23.59,23.6,23.57,23.58,70700.0,13.3614,13.3671,13.3501,13.3558,70700.0
2007-06-18 14:10:00,23.58,23.59,23.56,23.56,27900.0,13.3558,13.3614,13.3444,13.3444,27900.0
2007-06-18 14:15:00,23.56,23.57,23.55,23.55,47300.0,13.3444,13.3501,13.3388,13.3388,47300.0
2007-06-18 14:20:00,23.56,23.61,23.55,23.6,382500.0,13.3444,13.3728,13.3388,13.3671,382500.0
2007-06-18 14:25:00,23.6,23.6,23.55,23.56,68500.0,13.3671,13.3671,13.3388,13.3444,68500.0
2007-06-18 14:30:00,23.56,23.57,23.55,23.55,34600.0,13.3444,13.3501,13.3388,13.3388,34600.0
2007-06-18 14:35:00,23.55,23.56,23.52,23.55,65000.0,13.3388,13.3444,13.3218,13.3388,65000.0
2007-06-18 14:40:00,23.56,23.56,23.52,23.53,50900.0,13.3444,13.3444,13.3218,13.3275,50900.0
2007-06-18 14:45:00,23.53,23.56,23.53,23.55,45600.0,13.3275,13.3444,13.3275,13.3388,45600.0
2007-06-18 14:50:00,23.55,23.55,23.53,23.53,44400.0,13.3388,13.3388,13.3275,13.3275,44400.0
2007-06-18 14:55:00,23.53,23.56,23.52,23.52,92300.0,13.3275,13.3444,13.3218,13.3218,92300.0
2007-06-18 15:00:00,23.53,23.55,23.51,23.55,84000.0,13.3275,13.3388,13.3161,13.3388,84000.0
2007-06-18 15:05:00,23.55,23.55,23.53,23.53,76500.0,13.3388,13.3388,13.3275,13.3275,76500.0
2007-06-18 15:10:00,23.54,23.55,23.53,23.54,95600.0,13.3331,13.3388,13.3275,13.3331,95600.0
2007-06-18 15:15:00,23.54,23.59,23.54,23.58,130100.0,13.3331,13.3614,13.3331,13.3558,130100.0
2007-06-18 15:20:00,23.57,23.6,23.55,23.6,81900.0,13.3501,13.3671,13.3388,13.3671,81900.0
2007-06-18 15:25:00,23.6,23.6,23.56,23.6,176600.0,13.3671,13.3671,13.3444,13.3671,176600.0
2007-06-18 15:30:00,23.59,23.61,23.58,23.59,154500.0,13.3614,13.3728,13.3558,13.3614,154500.0
2007-06-18 15:35:00,23.6,23.61,23.58,23.59,200000.0,13.3671,13.3728,13.3558,13.3614,200000.0
2007-06-18 15:40:00,23.59,23.6,23.58,23.59,91100.0,13.3614,13.3671,13.3558,13.3614,91100.0
2007-06-18 15:45:00,23.59,23.6,23.54,23.54,150700.0,13.3614,13.3671,13.3331,13.3331,150700.0
2007-06-18 15:50:00,23.53,23.58,23.53,23.57,202800.0,13.3275,13.3558,13.3275,13.3501,202800.0
2007-06-18 15:55:00,23.57,23.58,23.55,23.56,109200.0,13.3501,13.3558,13.3388,13.3444,109200.0
2007-06-19 09:30:00,23.63,23.63,23.57,23.58,90800.0,13.3841,13.3841,13.3501,13.3558,90800.0
2007-06-19 09:35:00,23.57,23.6,23.51,23.51,40400.0,13.3501,13.3671,13.3161,13.3161,40400.0
2007-06-19 09:40:00,23.52,23.64,23.52,23.58,174900.0,13.3218,13.3898,13.3218,13.3558,174900.0
2007-06-19 09:45:00,23.59,23.61,23.54,23.59,100500.0,13.3614,13.3728,13.3331,13.3614,100500.0
2007-06-19 09:50:00,23.59,23.61,23.56,23.6,117800.0,13.3614,13.3728,13.3444,13.3671,117800.0
2007-06-19 09:55:00,23.6,23.66,23.6,23.63,87900.0,13.3671,13.4011,13.3671,13.3841,87900.0
2007-06-19 10:00:00,23.62,23.64,23.6,23.63,83000.0,13.3784,13.3898,13.3671,13.3841,83000.0
2007-06-19 10:05:00,23.63,23.65,23.61,23.62,108900.0,13.3841,13.3954,13.3728,13.3784,108900.0
2007-06-19 10:10:00,23.63,23.64,23.57,23.58,215200.0,13.3841,13.3898,13.3501,13.3558,215200.0
2007-06-19 10:15:00,23.59,23.63,23.59,23.61,72200.0,13.3614,13.3841,13.3614,13.3728,72200.0
2007-06-19 10:20:00,23.61,23.64,23.6,23.64,83700.0,13.3728,13.3898,13.3671,13.3898,83700.0
2007-06-19 10:25:00,23.64,23.69,23.62,23.69,194400.0,13.3898,13.4181,13.3784,13.4181,194400.0
2007-06-19 10:30:00,23.69,23.77,23.68,23.72,154000.0,13.4181,13.4634,13.4124,13.4351,154000.0
2007-06-19 10:35:00,23.73,23.73,23.68,23.7,173800.0,13.4407,13.4407,13.4124,13.4237,173800.0
2007-06-19 10:40:00,23.7,23.71,23.65,23.66,221100.0,13.4237,13.4294,13.3954,13.4011,221100.0
2007-06-19 10:45:00,23.66,23.67,23.62,23.64,133100.0,13.4011,13.4068,13.3784,13.3898,133100.0
2007-06-19 10:50:00,23.64,23.69,23.64,23.65,256000.0,13.3898,13.4181,13.3898,13.3954,256000.0
2007-06-19 10:55:00,23.65,23.65,23.64,23.64,111800.0,13.3954,13.3954,13.3898,13.3898,111800.0
2007-06-19 11:00:00,23.64,23.65,23.59,23.59,74600.0,13.3898,13.3954,13.3614,13.3614,74600.0
2007-06-19 11:05:00,23.6,23.62,23.59,23.62,81700.0,13.3671,13.3784,13.3614,13.3784,81700.0
2007-06-19 11:10:00,23.62,23.62,23.6,23.61,28100.0,13.3784,13.3784,13.3671,13.3728,28100.0
2007-06-19 11:15:00,23.6,23.63,23.59,23.63,94100.0,13.3671,13.3841,13.3614,13.3841,94100.0
2007-06-19 11:20:00,23.62,23.63,23.59,23.62,91300.0,13.3784,13.3841,13.3614,13.3784,91300.0
2007-06-19 11:25:00,23.62,23.66,23.61,23.65,79600.0,13.3784,13.4011,13.3728,13.3954,79600.0
2007-06-19 11:30:00,23.65,23.68,23.63,23.68,110700.0,13.3954,13.4124,13.3841,13.4124,110700.0
2007-06-19 11:35:00,23.68,23.68,23.62,23.64,102200.0,13.4124,13.4124,13.3784,13.3898,102200.0
2007-06-19 11:40:00,23.63,23.66,23.63,23.65,130300.0,13.3841,13.4011,13.3841,13.3954,130300.0
2007-06-19 11:45:00,23.65,23.67,23.62,23.63,93900.0,13.3954,13.4068,13.3784,13.3841,93900.0
2007-06-19 11:50:00,23.63,23.63,23.6,23.61,29800.0,13.3841,13.3841,13.3671,13.3728,29800.0
2007-06-19 11:55:00,23.6,23.63,23.59,23.62,79600.0,13.3671,13.3841,13.3614,13.3784,79600.0
2007-06-19 12:00:00,23.62,23.63,23.59,23.62,77500.0,13.3784,13.3841,13.3614,13.3784,77500.0
2007-06-19 12:05:00,23.62,23.66,23.61,23.63,92600.0,13.3784,13.4011,13.3728,13.3841,92600.0
2007-06-19 12:10:00,23.63,23.64,23.61,23.64,53200.0,13.3841,13.3898,13.3728,13.3898,53200.0
2007-06-19 12:15:00,23.64,23.65,23.61,23.62,53600.0,13.3898,13.3954,13.3728,13.3784,53600.0
2007-06-19 12:20:00,23.62,23.62,23.57,23.57,171200.0,13.3784,13.3784,13.3501,13.3501,171200.0
2007-06-19 12:25:00,23.56,23.56,23.52,23.53,251500.0,13.3444,13.3444,13.3218,13.3275,251500.0
2007-06-19 12:30:00,23.54,23.59,23.52,23.59,340900.0,13.3331,13.3614,13.3218,13.3614,340900.0
2007-06-19 12:35:00,23.58,23.6,23.57,23.58,165500.0,13.3558,13.3671,13.3501,13.3558,165500.0
2007-06-19 12:40:00,23.58,23.6,23.58,23.6,53500.0,13.3558,13.3671,13.3558,13.3671,53500.0
2007-06-19 12:45:00,23.6,23.6,23.58,23.59,65700.0,13.3671,13.3671,13.3558,13.3614,65700.0
2007-06-19 12:50:00,23.6,23.6,23.59,23.59,38500.0,13.3671,13.3671,13.3614,13.3614,38500.0
2007-06-19 12:55:00,23.6,23.6,23.58,23.59,26400.0,13.3671,13.3671,13.3558,13.3614,26400.0
2007-06-19 13:00:00,23.58,23.59,23.56,23.58,57100.0,13.3558,13.3614,13.3444,13.3558,57100.0
2007-06-19 13:05:00,23.58,23.6,23.58,23.58,91100.0,13.3558,13.3671,13.3558,13.3558,91100.0
2007-06-19 13:10:00,23.57,23.58,23.57,23.58,13600.0,13.3501,13.3558,13.3501,13.3558,13600.0
2007-06-19 13:15:00,23.57,23.58,23.57,23.57,7400.0,13.3501,13.3558,13.3501,13.3501,7400.0
2007-06-19 13:20:00,23.57,23.6,23.57,23.59,44700.0,13.3501,13.3671,13.3501,13.3614,44700.0
2007-06-19 13:25:00,23.59,23.59,23.57,23.57,30300.0,13.3614,13.3614,13.3501,13.3501,30300.0
2007-06-19 13:30:00,23.58,23.61,23.57,23.61,142000.0,13.3558,13.3728,13.3501,13.3728,142000.0
2007-06-19 13:35:00,23.6,23.65,23.6,23.63,159300.0,13.3671,13.3954,13.3671,13.3841,159300.0
2007-06-19 13:40:00,23.63,23.64,23.62,23.62,71200.0,13.3841,13.3898,13.3784,13.3784,71200.0
2007-06-19 13:45:00,23.63,23.64,23.62,23.64,33200.0,13.3841,13.3898,13.3784,13.3898,33200.0
2007-06-19 13:50:00,23.64,23.66,23.62,23.63,100200.0,13.3898,13.4011,13.3784,13.3841,100200.0
2007-06-19 13:55:00,23.63,23.65,23.63,23.63,80800.0,13.3841,13.3954,13.3841,13.3841,80800.0
2007-06-19 14:00:00,23.63,23.64,23.6,23.61,35300.0,13.3841,13.3898,13.3671,13.3728,35300.0
2007-06-19 14:05:00,23.6,23.63,23.6,23.62,39500.0,13.3671,13.3841,13.3671,13.3784,39500.0
2007-06-19 14:10:00,23.62,23.63,23.61,23.62,92300.0,13.3784,13.3841,13.3728,13.3784,92300.0
2007-06-19 14:15:00,23.62,23.65,23.61,23.65,132100.0,13.3784,13.3954,13.3728,13.3954,132100.0
2007-06-19 14:20:00,23.65,23.65,23.62,23.63,50800.0,13.3954,13.3954,13.3784,13.3841,50800.0
2007-06-19 14:25:00,23.62,23.64,23.62,23.63,123600.0,13.3784,13.3898,13.3784,13.3841,123600.0
2007-06-19 14:30:00,23.63,23.65,23.61,23.65,61500.0,13.3841,13.3954,13.3728,13.3954,61500.0
2007-06-19 14:35:00,23.65,23.66,23.63,23.66,149300.0,13.3954,13.4011,13.3841,13.4011,149300.0
2007-06-19 14:40:00,23.66,23.66,23.63,23.64,43000.0,13.4011,13.4011,13.3841,13.3898,43000.0
2007-06-19 14:45:00,23.64,23.65,23.62,23.62,48800.0,13.3898,13.3954,13.3784,13.3784,48800.0
2007-06-19 14:50:00,23.62,23.66,23.62,23.65,90900.0,13.3784,13.4011,13.3784,13.3954,90900.0
2007-06-19 14:55:00,23.66,23.71,23.65,23.71,79900.0,13.4011,13.4294,13.3954,13.4294,79900.0
2007-06-19 15:00:00,23.71,23.72,23.68,23.68,109600.0,13.4294,13.4351,13.4124,13.4124,109600.0
2007-06-19 15:05:00,23.68,23.75,23.68,23.75,147000.0,13.4124,13.4521,13.4124,13.4521,147000.0
2007-06-19 15:10:00,23.75,23.76,23.73,23.75,112500.0,13.4521,13.4577,13.4407,13.4521,112500.0
2007-06-19 15:15:00,23.75,23.75,23.74,23.74,20300.0,13.4521,13.4521,13.4464,13.4464,20300.0
2007-06-19 15:20:00,23.74,23.78,23.74,23.74,141100.0,13.4464,13.4691,13.4464,13.4464,141100.0
2007-06-19 15:25:00,23.74,23.75,23.72,23.75,87500.0,13.4464,13.4521,13.4351,13.4521,87500.0
2007-06-19 15:30:00,23.75,23.78,23.74,23.77,112800.0,13.4521,13.4691,13.4464,13.4634,112800.0
2007-06-19 15:35:00,23.77,23.78,23.73,23.75,166600.0,13.4634,13.4691,13.4407,13.4521,166600.0
2007-06-19 15:40:00,23.76,23.79,23.64,23.77,261100.0,13.4577,13.4747,13.3898,13.4634,261100.0
2007-06-19 15:45:00,23.77,23.81,23.76,23.8,250100.0,13.4634,13.486,13.4577,13.4804,250100.0
2007-06-19 15:50:00,23.8,23.82,23.78,23.82,255500.0,13.4804,13.4917,13.4691,13.4917,255500.0
2007-06-19 15:55:00,23.82,23.85,23.8,23.82,343600.0,13.4917,13.5087,13.4804,13.4917,343600.0
2007-06-20 09:30:00,23.8,23.8,23.73,23.8,135500.0,13.4804,13.4804,13.4407,13.4804,135500.0
2007-06-20 09:35:00,23.8,23.8,23.74,23.78,37500.0,13.4804,13.4804,13.4464,13.4691,37500.0
2007-06-20 09:40:00,23.78,23.78,23.7,23.7,52500.0,13.4691,13.4691,13.4237,13.4237,52500.0
2007-06-20 09:45:00,23.7,23.71,23.67,23.67,81100.0,13.4237,13.4294,13.4068,13.4068,81100.0
2007-06-20 09:50:00,23.67,23.71,23.66,23.66,93500.0,13.4068,13.4294,13.4011,13.4011,93500.0
2007-06-20 09:55:00,23.66,23.67,23.59,23.6,116300.0,13.4011,13.4068,13.3614,13.3671,116300.0
2007-06-20 10:00:00,23.6,23.65,23.58,23.6,146500.0,13.3671,13.3954,13.3558,13.3671,146500.0
2007-06-20 10:05:00,23.6,23.7,23.6,23.69,94500.0,13.3671,13.4237,13.3671,13.4181,94500.0
2007-06-20 10:10:00,23.69,23.71,23.67,23.67,62300.0,13.4181,13.4294,13.4068,13.4068,62300.0
2007-06-20 10:15:00,23.67,23.71,23.67,23.7,59800.0,13.4068,13.4294,13.4068,13.4237,59800.0
2007-06-20 10:20:00,23.7,23.7,23.68,23.69,42700.0,13.4237,13.4237,13.4124,13.4181,42700.0
2007-06-20 10:25:00,23.69,23.72,23.67,23.72,44700.0,13.4181,13.4351,13.4068,13.4351,44700.0
2007-06-20 10:30:00,23.73,23.86,23.73,23.84,99500.0,13.4407,13.5144,13.4407,13.503,99500.0
2007-06-20 10:35:00,23.84,23.84,23.8,23.8,71600.0,13.503,13.503,13.4804,13.4804,71600.0
2007-06-20 10:40:00,23.81,23.82,23.8,23.81,37300.0,13.486,13.4917,13.4804,13.486,37300.0
2007-06-20 10:45:00,23.82,23.82,23.78,23.79,43100.0,13.4917,13.4917,13.4691,13.4747,43100.0
2007-06-20 10:50:00,23.78,23.79,23.74,23.75,70500.0,13.4691,13.4747,13.4464,13.4521,70500.0
2007-06-20 10:55:00,23.75,23.75,23.74,23.75,33100.0,13.4521,13.4521,13.4464,13.4521,33100.0
2007-06-20 11:00:00,23.74,23.78,23.71,23.75,239100.0,13.4464,13.4691,13.4294,13.4521,239100.0
2007-06-20 11:05:00,23.76,23.76,23.74,23.76,30200.0,13.4577,13.4577,13.4464,13.4577,30200.0
2007-06-20 11:10:00,23.75,23.76,23.73,23.74,25700.0,13.4521,13.4577,13.4407,13.4464,25700.0
2007-06-20 11:15:00,23.73,23.74,23.72,23.73,17000.0,13.4407,13.4464,13.4351,13.4407,17000.0
2007-06-20 11:20:00,23.73,23.73,23.7,23.71,44600.0,13.4407,13.4407,13.4237,13.4294,44600.0
2007-06-20 11:25:00,23.71,23.71,23.7,23.71,22200.0,13.4294,13.4294,13.4237,13.4294,22200.0
2007-06-20 11:30:00,23.71,23.73,23.69,23.69,120800.0,13.4294,13.4407,13.4181,13.4181,120800.0
2007-06-20 11:35:00,23.69,23.7,23.67,23.67,49100.0,13.4181,13.4237,13.4068,13.4068,49100.0
2007-06-20 11:40:00,23.68,23.68,23.66,23.68,68500.0,13.4124,13.4124,13.4011,13.4124,68500.0
2007-06-20 11:45:00,23.68,23.69,23.67,23.68,48100.0,13.4124,13.4181,13.4068,13.4124,48100.0
2007-06-20 11:50:00,23.68,23.69,23.67,23.68,31000.0,13.4124,13.4181,13.4068,13.4124,31000.0
2007-06-20 11:55:00,23.68,23.69,23.62,23.65,115800.0,13.4124,13.4181,13.3784,13.3954,115800.0
2007-06-20 12:00:00,23.64,23.68,23.64,23.64,55300.0,13.3898,13.4124,13.3898,13.3898,55300.0
2007-06-20 12:05:00,23.64,23.65,23.63,23.63,58500.0,13.3898,13.3954,13.3841,13.3841,58500.0
2007-06-20 12:10:00,23.63,23.67,23.63,23.67,60000.0,13.3841,13.4068,13.3841,13.4068,60000.0
2007-06-20 12:15:00,23.67,23.7,23.67,23.7,29100.0,13.4068,13.4237,13.4068,13.4237,29100.0
2007-06-20 12:20:00,23.7,23.7,23.65,23.66,72300.0,13.4237,13.4237,13.3954,13.4011,72300.0
2007-06-20 12:25:00,23.66,23.68,23.66,23.67,37000.0,13.4011,13.4124,13.4011,13.4068,37000.0
2007-06-20 12:30:00,23.67,23.68,23.66,23.68,38700.0,13.4068,13.4124,13.4011,13.4124,38700.0
2007-06-20 12:35:00,23.68,23.69,23.67,23.69,25600.0,13.4124,13.4181,13.4068,13.4181,25600.0
2007-06-20 12:40:00,23.69,23.69,23.65,23.67,62400.0,13.4181,13.4181,13.3954,13.4068,62400.0
2007-06-20 12:45:00,23.66,23.71,23.66,23.69,71600.0,13.4011,13.4294,13.4011,13.4181,71600.0
2007-06-20 12:50:00,23.69,23.71,23.68,23.71,66700.0,13.4181,13.4294,13.4124,13.4294,66700.0
2007-06-20 12:55:00,23.72,23.73,23.7,23.7,21200.0,13.4351,13.4407,13.4237,13.4237,21200.0
2007-06-20 13:00:00,23.71,23.71,23.7,23.71,30700.0,13.4294,13.4294,13.4237,13.4294,30700.0
2007-06-20 13:05:00,23.72,23.72,23.69,23.69,52800.0,13.4351,13.4351,13.4181,13.4181,52800.0
2007-06-20 13:10:00,23.69,23.7,23.68,23.69,296300.0,13.4181,13.4237,13.4124,13.4181,296300.0
2007-06-20 13:15:00,23.69,23.7,23.68,23.7,93000.0,13.4181,13.4237,13.4124,13.4237,93000.0
2007-06-20 13:20:00,23.69,23.7,23.68,23.69,74600.0,13.4181,13.4237,13.4124,13.4181,74600.0
2007-06-20 13:25:00,23.7,23.7,23.68,23.69,34900.0,13.4237,13.4237,13.4124,13.4181,34900.0
2007-06-20 13:30:00,23.69,23.7,23.69,23.69,36200.0,13.4181,13.4237,13.4181,13.4181,36200.0
2007-06-20 13:35:00,23.69,23.74,23.69,23.72,158100.0,13.4181,13.4464,13.4181,13.4351,158100.0
2007-06-20 13:40:00,23.71,23.71,23.69,23.7,80100.0,13.4294,13.4294,13.4181,13.4237,80100.0
2007-06-20 13:45:00,23.69,23.73,23.69,23.71,44100.0,13.4181,13.4407,13.4181,13.4294,44100.0
2007-06-20 13:50:00,23.71,23.72,23.69,23.71,65900.0,13.4294,13.4351,13.4181,13.4294,65900.0
2007-06-20 13:55:00,23.71,23.72,23.69,23.7,54600.0,13.4294,13.4351,13.4181,13.4237,54600.0
2007-06-20 14:00:00,23.71,23.72,23.69,23.7,45000.0,13.4294,13.4351,13.4181,13.4237,45000.0
2007-06-20 14:05:00,23.71,23.71,23.69,23.71,38100.0,13.4294,13.4294,13.4181,13.4294,38100.0
2007-06-20 14:10:00,23.71,23.72,23.7,23.71,48300.0,13.4294,13.4351,13.4237,13.4294,48300.0
2007-06-20 14:15:00,23.71,23.71,23.69,23.69,34800.0,13.4294,13.4294,13.4181,13.4181,34800.0
2007-06-20 14:20:00,23.69,23.7,23.68,23.68,66100.0,13.4181,13.4237,13.4124,13.4124,66100.0
2007-06-20 14:25:00,23.69,23.7,23.67,23.7,93400.0,13.4181,13.4237,13.4068,13.4237,93400.0
2007-06-20 14:30:00,23.7,23.7,23.68,23.69,29100.0,13.4237,13.4237,13.4124,13.4181,29100.0
2007-06-20 14:35:00,23.68,23.69,23.65,23.67,129400.0,13.4124,13.4181,13.3954,13.4068,129400.0
2007-06-20 14:40:00,23.67,23.69,23.64,23.68,123400.0,13.4068,13.4181,13.3898,13.4124,123400.0
2007-06-20 14:45:00,23.67,23.69,23.66,23.69,78500.0,13.4068,13.4181,13.4011,13.4181,78500.0
2007-06-20 14:50:00,23.69,23.69,23.68,23.68,34400.0,13.4181,13.4181,13.4124,13.4124,34400.0
2007-06-20 14:55:00,23.68,23.69,23.68,23.69,75300.0,13.4124,13.4181,13.4124,13.4181,75300.0
2007-06-20 15:00:00,23.68,23.69,23.66,23.68,139300.0,13.4124,13.4181,13.4011,13.4124,139300.0
2007-06-20 15:05:00,23.68,23.68,23.66,23.66,192300.0,13.4124,13.4124,13.4011,13.4011,192300.0
2007-06-20 15:10:00,23.67,23.68,23.65,23.66,82600.0,13.4068,13.4124,13.3954,13.4011,82600.0
2007-06-20 15:15:00,23.67,23.67,23.64,23.65,232400.0,13.4068,13.4068,13.3898,13.3954,232400.0
2007-06-20 15:20:00,23.65,23.65,23.58,23.59,284300.0,13.3954,13.3954,13.3558,13.3614,284300.0
2007-06-20 15:25:00,23.59,23.61,23.58,23.58,110900.0,13.3614,13.3728,13.3558,13.3558,110900.0
2007-06-20 15:30:00,23.58,23.59,23.57,23.58,87100.0,13.3558,13.3614,13.3501,13.3558,87100.0
2007-06-20 15:35:00,23.58,23.61,23.53,23.57,320300.0,13.3558,13.3728,13.3275,13.3501,320300.0
2007-06-20 15:40:00,23.57,23.57,23.53,23.53,260400.0,13.3501,13.3501,13.3275,13.3275,260400.0
2007-06-20 15:45:00,23.53,23.54,23.5,23.52,250500.0,13.3275,13.3331,13.3105,13.3218,250500.0
2007-06-20 15:50:00,23.51,23.59,23.5,23.53,277600.0,13.3161,13.3614,13.3105,13.3275,277600.0
2007-06-20 15:55:00,23.53,23.55,23.52,23.52,485800.0,13.3275,13.3388,13.3218,13.3218,485800.0
2007-06-21 09:30:00,23.54,23.54,23.44,23.5,83700.0,13.3331,13.3331,13.2765,13.3105,83700.0
2007-06-21 09:35:00,23.49,23.51,23.38,23.4,131000.0,13.3048,13.3161,13.2425,13.2538,131000.0
2007-06-21 09:40:00,23.4,23.42,23.33,23.4,76000.0,13.2538,13.2652,13.2142,13.2538,76000.0
2007-06-21 09:45:00,23.39,23.4,23.35,23.35,84600.0,13.2482,13.2538,13.2255,13.2255,84600.0
2007-06-21 09:50:00,23.36,23.37,23.34,23.37,75700.0,13.2312,13.2368,13.2198,13.2368,75700.0
2007-06-21 09:55:00,23.37,23.38,23.35,23.38,60200.0,13.2368,13.2425,13.2255,13.2425,60200.0
2007-06-21 10:00:00,23.39,23.44,23.34,23.36,85100.0,13.2482,13.2765,13.2198,13.2312,85100.0
2007-06-21 10:05:00,23.36,23.42,23.36,23.39,148000.0,13.2312,13.2652,13.2312,13.2482,148000.0
2007-06-21 10:10:00,23.39,23.4,23.39,23.39,49300.0,13.2482,13.2538,13.2482,13.2482,49300.0
2007-06-21 10:15:00,23.4,23.45,23.39,23.45,161100.0,13.2538,13.2821,13.2482,13.2821,161100.0
2007-06-21 10:20:00,23.44,23.46,23.4,23.45,192900.0,13.2765,13.2878,13.2538,13.2821,192900.0
2007-06-21 10:25:00,23.45,23.53,23.44,23.45,123200.0,13.2821,13.3275,13.2765,13.2821,123200.0
2007-06-21 10:30:00,23.44,23.5,23.41,23.42,223600.0,13.2765,13.3105,13.2595,13.2652,223600.0
2007-06-21 10:35:00,23.42,23.47,23.41,23.47,72700.0,13.2652,13.2935,13.2595,13.2935,72700.0
2007-06-21 10:40:00,23.47,23.51,23.45,23.46,137600.0,13.2935,13.3161,13.2821,13.2878,137600.0
2007-06-21 10:45:00,23.46,23.53,23.45,23.53,69200.0,13.2878,13.3275,13.2821,13.3275,69200.0
2007-06-21 10:50:00,23.53,23.59,23.5,23.59,107500.0,13.3275,13.3614,13.3105,13.3614,107500.0
2007-06-21 10:55:00,23.59,23.59,23.52,23.54,115100.0,13.3614,13.3614,13.3218,13.3331,115100.0
2007-06-21 11:00:00,23.55,23.55,23.53,23.53,43000.0,13.3388,13.3388,13.3275,13.3275,43000.0
2007-06-21 11:05:00,23.54,23.55,23.49,23.51,88800.0,13.3331,13.3388,13.3048,13.3161,88800.0
2007-06-21 11:10:00,23.51,23.52,23.49,23.5,87100.0,13.3161,13.3218,13.3048,13.3105,87100.0
2007-06-21 11:15:00,23.5,23.51,23.49,23.51,200300.0,13.3105,13.3161,13.3048,13.3161,200300.0
2007-06-21 11:20:00,23.51,23.52,23.5,23.51,55300.0,13.3161,13.3218,13.3105,13.3161,55300.0
2007-06-21 11:25:00,23.51,23.53,23.49,23.53,64700.0,13.3161,13.3275,13.3048,13.3275,64700.0
2007-06-21 11:30:00,23.53,23.53,23.5,23.51,42900.0,13.3275,13.3275,13.3105,13.3161,42900.0
2007-06-21 11:35:00,23.5,23.51,23.47,23.48,174400.0,13.3105,13.3161,13.2935,13.2991,174400.0
2007-06-21 11:40:00,23.48,23.5,23.45,23.5,154700.0,13.2991,13.3105,13.2821,13.3105,154700.0
2007-06-21 11:45:00,23.5,23.52,23.49,23.5,115000.0,13.3105,13.3218,13.3048,13.3105,115000.0
2007-06-21 11:50:00,23.51,23.51,23.48,23.5,228200.0,13.3161,13.3161,13.2991,13.3105,228200.0
2007-06-21 11:55:00,23.51,23.52,23.5,23.52,33600.0,13.3161,13.3218,13.3105,13.3218,33600.0
2007-06-21 12:00:00,23.52,23.56,23.5,23.53,148900.0,13.3218,13.3444,13.3105,13.3275,148900.0
2007-06-21 12:05:00,23.53,23.54,23.5,23.52,71500.0,13.3275,13.3331,13.3105,13.3218,71500.0
2007-06-21 12:10:00,23.52,23.52,23.5,23.51,47200.0,13.3218,13.3218,13.3105,13.3161,47200.0
2007-06-21 12:15:00,23.51,23.52,23.5,23.5,49900.0,13.3161,13.3218,13.3105,13.3105,49900.0
2007-06-21 12:20:00,23.5,23.51,23.45,23.46,215800.0,13.3105,13.3161,13.2821,13.2878,215800.0
2007-06-21 12:25:00,23.45,23.5,23.45,23.49,138200.0,13.2821,13.3105,13.2821,13.3048,138200.0
2007-06-21 12:30:00,23.48,23.5,23.47,23.49,64600.0,13.2991,13.3105,13.2935,13.3048,64600.0
2007-06-21 12:35:00,23.49,23.52,23.48,23.52,58100.0,13.3048,13.3218,13.2991,13.3218,58100.0
2007-06-21 12:40:00,23.52,23.55,23.49,23.55,51400.0,13.3218,13.3388,13.3048,13.3388,51400.0
2007-06-21 12:45:00,23.54,23.57,23.49,23.51,110700.0,13.3331,13.3501,13.3048,13.3161,110700.0
2007-06-21 12:50:00,23.51,23.52,23.5,23.51,34600.0,13.3161,13.3218,13.3105,13.3161,34600.0
2007-06-21 12:55:00,23.49,23.52,23.49,23.52,42500.0,13.3048,13.3218,13.3048,13.3218,42500.0
2007-06-21 13:00:00,23.52,23.53,23.49,23.5,35900.0,13.3218,13.3275,13.3048,13.3105,35900.0
2007-06-21 13:05:00,23.51,23.55,23.49,23.54,33900.0,13.3161,13.3388,13.3048,13.3331,33900.0
2007-06-21 13:10:00,23.54,23.55,23.53,23.53,28800.0,13.3331,13.3388,13.3275,13.3275,28800.0
2007-06-21 13:15:00,23.54,23.57,23.53,23.57,71700.0,13.3331,13.3501,13.3275,13.3501,71700.0
2007-06-21 13:20:00,23.56,23.57,23.5,23.51,38600.0,13.3444,13.3501,13.3105,13.3161,38600.0
2007-06-21 13:25:00,23.5,23.55,23.5,23.54,61700.0,13.3105,13.3388,13.3105,13.3331,61700.0
2007-06-21 13:30:00,23.55,23.57,23.53,23.55,44400.0,13.3388,13.3501,13.3275,13.3388,44400.0
2007-06-21 13:35:00,23.55,23.55,23.53,23.53,24000.0,13.3388,13.3388,13.3275,13.3275,24000.0
2007-06-21 13:40:00,23.53,23.55,23.5,23.53,69600.0,13.3275,13.3388,13.3105,13.3275,69600.0
2007-06-21 13:45:00,23.53,23.55,23.53,23.54,21200.0,13.3275,13.3388,13.3275,13.3331,21200.0
2007-06-21 13:50:00,23.54,23.54,23.52,23.53,9500.0,13.3331,13.3331,13.3218,13.3275,9500.0
2007-06-21 13:55:00,23.54,23.54,23.5,23.51,146600.0,13.3331,13.3331,13.3105,13.3161,146600.0
2007-06-21 14:00:00,23.5,23.51,23.49,23.49,101800.0,13.3105,13.3161,13.3048,13.3048,101800.0
2007-06-21 14:05:00,23.49,23.51,23.47,23.49,112600.0,13.3048,13.3161,13.2935,13.3048,112600.0
2007-06-21 14:10:00,23.48,23.49,23.45,23.47,429400.0,13.2991,13.3048,13.2821,13.2935,429400.0
2007-06-21 14:15:00,23.46,23.5,23.45,23.5,119300.0,13.2878,13.3105,13.2821,13.3105,119300.0
2007-06-21 14:20:00,23.5,23.52,23.46,23.52,46900.0,13.3105,13.3218,13.2878,13.3218,46900.0
2007-06-21 14:25:00,23.52,23.52,23.48,23.5,80900.0,13.3218,13.3218,13.2991,13.3105,80900.0
2007-06-21 14:30:00,23.51,23.51,23.48,23.5,71100.0,13.3161,13.3161,13.2991,13.3105,71100.0
2007-06-21 14:35:00,23.49,23.51,23.49,23.5,70400.0,13.3048,13.3161,13.3048,13.3105,70400.0
2007-06-21 14:40:00,23.51,23.51,23.5,23.51,35500.0,13.3161,13.3161,13.3105,13.3161,35500.0
2007-06-21 14:45:00,23.5,23.51,23.5,23.51,36100.0,13.3105,13.3161,13.3105,13.3161,36100.0
2007-06-21 14:50:00,23.5,23.55,23.5,23.52,107100.0,13.3105,13.3388,13.3105,13.3218,107100.0
2007-06-21 14:55:00,23.51,23.55,23.51,23.52,68300.0,13.3161,13.3388,13.3161,13.3218,68300.0
2007-06-21 15:00:00,23.52,23.55,23.52,23.53,69400.0,13.3218,13.3388,13.3218,13.3275,69400.0
2007-06-21 15:05:00,23.54,23.55,23.52,23.53,24800.0,13.3331,13.3388,13.3218,13.3275,24800.0
2007-06-21 15:10:00,23.53,23.54,23.51,23.54,79500.0,13.3275,13.3331,13.3161,13.3331,79500.0
2007-06-21 15:15:00,23.54,23.57,23.52,23.52,83600.0,13.3331,13.3501,13.3218,13.3218,83600.0
2007-06-21 15:20:00,23.52,23.54,23.51,23.53,44600.0,13.3218,13.3331,13.3161,13.3275,44600.0
2007-06-21 15:25:00,23.53,23.54,23.51,23.53,53600.0,13.3275,13.3331,13.3161,13.3275,53600.0
2007-06-21 15:30:00,23.54,23.55,23.52,23.52,42200.0,13.3331,13.3388,13.3218,13.3218,42200.0
2007-06-21 15:35:00,23.53,23.53,23.5,23.5,44100.0,13.3275,13.3275,13.3105,13.3105,44100.0
2007-06-21 15:40:00,23.51,23.51,23.5,23.5,100100.0,13.3161,13.3161,13.3105,13.3105,100100.0
2007-06-21 15:45:00,23.49,23.51,23.48,23.5,158900.0,13.3048,13.3161,13.2991,13.3105,158900.0
2007-06-21 15:50:00,23.5,23.51,23.49,23.5,75300.0,13.3105,13.3161,13.3048,13.3105,75300.0
2007-06-21 15:55:00,23.51,23.54,23.48,23.53,137600.0,13.3161,13.3331,13.2991,13.3275,137600.0
2007-06-22 09:30:00,23.4,23.42,23.4,23.4,181400.0,13.2538,13.2652,13.2538,13.2538,181400.0
2007-06-22 09:35:00,23.4,23.41,23.37,23.4,42300.0,13.2538,13.2595,13.2368,13.2538,42300.0
2007-06-22 09:40:00,23.4,23.4,23.33,23.39,66600.0,13.2538,13.2538,13.2142,13.2482,66600.0
2007-06-22 09:45:00,23.38,23.4,23.35,23.38,56100.0,13.2425,13.2538,13.2255,13.2425,56100.0
2007-06-22 09:50:00,23.38,23.41,23.38,23.4,31800.0,13.2425,13.2595,13.2425,13.2538,31800.0
2007-06-22 09:55:00,23.39,23.41,23.36,23.37,90900.0,13.2482,13.2595,13.2312,13.2368,90900.0
2007-06-22 10:00:00,23.37,23.4,23.36,23.39,38300.0,13.2368,13.2538,13.2312,13.2482,38300.0
2007-06-22 10:05:00,23.39,23.42,23.37,23.4,60900.0,13.2482,13.2652,13.2368,13.2538,60900.0
2007-06-22 10:10:00,23.41,23.41,23.37,23.41,80600.0,13.2595,13.2595,13.2368,13.2595,80600.0
2007-06-22 10:15:00,23.4,23.41,23.39,23.39,19600.0,13.2538,13.2595,13.2482,13.2482,19600.0
2007-06-22 10:20:00,23.4,23.43,23.4,23.42,64800.0,13.2538,13.2708,13.2538,13.2652,64800.0
2007-06-22 10:25:00,23.41,23.42,23.38,23.39,27900.0,13.2595,13.2652,13.2425,13.2482,27900.0
2007-06-22 10:30:00,23.39,23.43,23.36,23.4,100500.0,13.2482,13.2708,13.2312,13.2538,100500.0
2007-06-22 10:35:00,23.41,23.44,23.39,23.44,49200.0,13.2595,13.2765,13.2482,13.2765,49200.0
2007-06-22 10:40:00,23.43,23.44,23.41,23.44,114700.0,13.2708,13.2765,13.2595,13.2765,114700.0
2007-06-22 10:45:00,23.43,23.45,23.42,23.45,52500.0,13.2708,13.2821,13.2652,13.2821,52500.0
2007-06-22 10:50:00,23.44,23.45,23.43,23.44,23000.0,13.2765,13.2821,13.2708,13.2765,23000.0
2007-06-22 10:55:00,23.43,23.44,23.39,23.42,67800.0,13.2708,13.2765,13.2482,13.2652,67800.0
2007-06-22 11:00:00,23.42,23.43,23.39,23.41,36400.0,13.2652,13.2708,13.2482,13.2595,36400.0
2007-06-22 11:05:00,23.41,23.42,23.4,23.42,43400.0,13.2595,13.2652,13.2538,13.2652,43400.0
2007-06-22 11:10:00,23.41,23.42,23.4,23.42,23000.0,13.2595,13.2652,13.2538,13.2652,23000.0
2007-06-22 11:15:00,23.42,23.42,23.39,23.4,42700.0,13.2652,13.2652,13.2482,13.2538,42700.0
2007-06-22 11:20:00,23.4,23.43,23.39,23.4,37600.0,13.2538,13.2708,13.2482,13.2538,37600.0
2007-06-22 11:25:00,23.41,23.43,23.4,23.41,35600.0,13.2595,13.2708,13.2538,13.2595,35600.0
2007-06-22 11:30:00,23.42,23.43,23.41,23.42,23600.0,13.2652,13.2708,13.2595,13.2652,23600.0
2007-06-22 11:35:00,23.41,23.42,23.38,23.4,39600.0,13.2595,13.2652,13.2425,13.2538,39600.0
2007-06-22 11:40:00,23.41,23.41,23.39,23.41,68600.0,13.2595,13.2595,13.2482,13.2595,68600.0
2007-06-22 11:45:00,23.41,23.43,23.4,23.42,94600.0,13.2595,13.2708,13.2538,13.2652,94600.0
2007-06-22 11:50:00,23.43,23.44,23.41,23.44,36800.0,13.2708,13.2765,13.2595,13.2765,36800.0
2007-06-22 11:55:00,23.44,23.45,23.43,23.45,42000.0,13.2765,13.2821,13.2708,13.2821,42000.0
2007-06-22 12:00:00,23.45,23.45,23.43,23.45,28700.0,13.2821,13.2821,13.2708,13.2821,28700.0
2007-06-22 12:05:00,23.45,23.45,23.43,23.43,66300.0,13.2821,13.2821,13.2708,13.2708,66300.0
2007-06-22 12:10:00,23.44,23.44,23.41,23.41,92100.0,13.2765,13.2765,13.2595,13.2595,92100.0
2007-06-22 12:15:00,23.4,23.44,23.4,23.43,128000.0,13.2538,13.2765,13.2538,13.2708,128000.0
2007-06-22 12:20:00,23.42,23.43,23.4,23.41,78700.0,13.2652,13.2708,13.2538,13.2595,78700.0
2007-06-22 12:25:00,23.41,23.42,23.37,23.37,116600.0,13.2595,13.2652,13.2368,13.2368,116600.0
2007-06-22 12:30:00,23.38,23.41,23.37,23.41,100500.0,13.2425,13.2595,13.2368,13.2595,100500.0
2007-06-22 12:35:00,23.4,23.44,23.4,23.42,115200.0,13.2538,13.2765,13.2538,13.2652,115200.0
2007-06-22 12:40:00,23.42,23.46,23.42,23.45,211300.0,13.2652,13.2878,13.2652,13.2821,211300.0
2007-06-22 12:45:00,23.45,23.5,23.45,23.49,130200.0,13.2821,13.3105,13.2821,13.3048,130200.0
2007-06-22 12:50:00,23.5,23.5,23.48,23.48,169000.0,13.3105,13.3105,13.2991,13.2991,169000.0
2007-06-22 12:55:00,23.48,23.52,23.47,23.5,63800.0,13.2991,13.3218,13.2935,13.3105,63800.0
2007-06-22 13:00:00,23.5,23.51,23.47,23.48,218600.0,13.3105,13.3161,13.2935,13.2991,218600.0
2007-06-22 13:05:00,23.48,23.51,23.45,23.49,116200.0,13.2991,13.3161,13.2821,13.3048,116200.0
2007-06-22 13:10:00,23.48,23.49,23.44,23.46,71900.0,13.2991,13.3048,13.2765,13.2878,71900.0
2007-06-22 13:15:00,23.46,23.5,23.46,23.47,43000.0,13.2878,13.3105,13.2878,13.2935,43000.0
2007-06-22 13:20:00,23.48,23.51,23.46,23.51,59900.0,13.2991,13.3161,13.2878,13.3161,59900.0
2007-06-22 13:25:00,23.51,23.52,23.49,23.5,107300.0,13.3161,13.3218,13.3048,13.3105,107300.0
2007-06-22 13:30:00,23.51,23.53,23.5,23.53,73300.0,13.3161,13.3275,13.3105,13.3275,73300.0
2007-06-22 13:35:00,23.53,23.55,23.52,23.55,40900.0,13.3275,13.3388,13.3218,13.3388,40900.0
2007-06-22 13:40:00,23.55,23.55,23.54,23.55,62200.0,13.3388,13.3388,13.3331,13.3388,62200.0
2007-06-22 13:45:00,23.55,23.56,23.5,23.5,69000.0,13.3388,13.3444,13.3105,13.3105,69000.0
2007-06-22 13:50:00,23.5,23.54,23.5,23.51,89100.0,13.3105,13.3331,13.3105,13.3161,89100.0
2007-06-22 13:55:00,23.5,23.54,23.49,23.52,57000.0,13.3105,13.3331,13.3048,13.3218,57000.0
2007-06-22 14:00:00,23.52,23.52,23.44,23.47,147800.0,13.3218,13.3218,13.2765,13.2935,147800.0
2007-06-22 14:05:00,23.47,23.48,23.45,23.48,72500.0,13.2935,13.2991,13.2821,13.2991,72500.0
2007-06-22 14:10:00,23.47,23.47,23.42,23.45,128000.0,13.2935,13.2935,13.2652,13.2821,128000.0
2007-06-22 14:15:00,23.45,23.46,23.44,23.45,31600.0,13.2821,13.2878,13.2765,13.2821,31600.0
2007-06-22 14:20:00,23.45,23.46,23.43,23.44,62900.0,13.2821,13.2878,13.2708,13.2765,62900.0
2007-06-22 14:25:00,23.44,23.49,23.44,23.48,136500.0,13.2765,13.3048,13.2765,13.2991,136500.0
2007-06-22 14:30:00,23.48,23.49,23.43,23.45,75600.0,13.2991,13.3048,13.2708,13.2821,75600.0
2007-06-22 14:35:00,23.45,23.48,23.44,23.45,98300.0,13.2821,13.2991,13.2765,13.2821,98300.0
2007-06-22 14:40:00,23.46,23.47,23.44,23.47,58700.0,13.2878,13.2935,13.2765,13.2935,58700.0
2007-06-22 14:45:00,23.47,23.48,23.44,23.44,40100.0,13.2935,13.2991,13.2765,13.2765,40100.0
2007-06-22 14:50:00,23.44,23.47,23.44,23.46,74200.0,13.2765,13.2935,13.2765,13.2878,74200.0
2007-06-22 14:55:00,23.46,23.47,23.41,23.42,136400.0,13.2878,13.2935,13.2595,13.2652,136400.0
2007-06-22 15:00:00,23.42,23.45,23.41,23.42,112800.0,13.2652,13.2821,13.2595,13.2652,112800.0
2007-06-22 15:05:00,23.42,23.44,23.4,23.41,81600.0,13.2652,13.2765,13.2538,13.2595,81600.0
2007-06-22 15:10:00,23.42,23.42,23.4,23.4,53800.0,13.2652,13.2652,13.2538,13.2538,53800.0
2007-06-22 15:15:00,23.4,23.4,23.38,23.39,43400.0,13.2538,13.2538,13.2425,13.2482,43400.0
2007-06-22 15:20:00,23.39,23.41,23.38,23.39,52900.0,13.2482,13.2595,13.2425,13.2482,52900.0
2007-06-22 15:25:00,23.39,23.4,23.38,23.38,62100.0,13.2482,13.2538,13.2425,13.2425,62100.0
2007-06-22 15:30:00,23.38,23.39,23.35,23.36,132400.0,13.2425,13.2482,13.2255,13.2312,132400.0
2007-06-22 15:35:00,23.36,23.37,23.35,23.37,112400.0,13.2312,13.2368,13.2255,13.2368,112400.0
2007-06-22 15:40:00,23.37,23.37,23.32,23.32,266800.0,13.2368,13.2368,13.2085,13.2085,266800.0
2007-06-22 15:45:00,23.32,23.35,23.32,23.35,161300.0,13.2085,13.2255,13.2085,13.2255,161300.0
2007-06-22 15:50:00,23.35,23.36,23.32,23.33,164700.0,13.2255,13.2312,13.2085,13.2142,164700.0
2007-06-22 15:55:00,23.34,23.39,23.3,23.37,352800.0,13.2198,13.2482,13.1972,13.2368,352800.0
2007-06-25 09:30:00,23.37,23.42,23.35,23.42,103000.0,13.2368,13.2652,13.2255,13.2652,103000.0
2007-06-25 09:35:00,23.44,23.45,23.35,23.39,25500.0,13.2765,13.2821,13.2255,13.2482,25500.0
2007-06-25 09:40:00,23.37,23.41,23.29,23.31,78800.0,13.2368,13.2595,13.1915,13.2028,78800.0
2007-06-25 09:45:00,23.31,23.38,23.3,23.33,47100.0,13.2028,13.2425,13.1972,13.2142,47100.0
2007-06-25 09:50:00,23.33,23.4,23.31,23.34,41700.0,13.2142,13.2538,13.2028,13.2198,41700.0
2007-06-25 09:55:00,23.34,23.37,23.32,23.33,37300.0,13.2198,13.2368,13.2085,13.2142,37300.0
2007-06-25 10:00:00,23.33,23.38,23.31,23.33,106100.0,13.2142,13.2425,13.2028,13.2142,106100.0
2007-06-25 10:05:00,23.33,23.37,23.33,23.35,27600.0,13.2142,13.2368,13.2142,13.2255,27600.0
2007-06-25 10:10:00,23.35,23.4,23.31,23.4,68100.0,13.2255,13.2538,13.2028,13.2538,68100.0
2007-06-25 10:15:00,23.4,23.43,23.37,23.41,86000.0,13.2538,13.2708,13.2368,13.2595,86000.0
2007-06-25 10:20:00,23.4,23.42,23.38,23.41,47300.0,13.2538,13.2652,13.2425,13.2595,47300.0
2007-06-25 10:25:00,23.41,23.44,23.41,23.43,32200.0,13.2595,13.2765,13.2595,13.2708,32200.0
2007-06-25 10:30:00,23.42,23.46,23.42,23.43,49900.0,13.2652,13.2878,13.2652,13.2708,49900.0
2007-06-25 10:35:00,23.43,23.43,23.37,23.37,36800.0,13.2708,13.2708,13.2368,13.2368,36800.0
2007-06-25 10:40:00,23.37,23.39,23.35,23.35,28800.0,13.2368,13.2482,13.2255,13.2255,28800.0
2007-06-25 10:45:00,23.35,23.4,23.34,23.38,37900.0,13.2255,13.2538,13.2198,13.2425,37900.0
2007-06-25 10:50:00,23.39,23.44,23.38,23.44,58600.0,13.2482,13.2765,13.2425,13.2765,58600.0
2007-06-25 10:55:00,23.44,23.5,23.44,23.47,69500.0,13.2765,13.3105,13.2765,13.2935,69500.0
2007-06-25 11:00:00,23.48,23.52,23.47,23.52,71800.0,13.2991,13.3218,13.2935,13.3218,71800.0
2007-06-25 11:05:00,23.51,23.56,23.51,23.56,97900.0,13.3161,13.3444,13.3161,13.3444,97900.0
2007-06-25 11:10:00,23.55,23.58,23.53,23.58,52600.0,13.3388,13.3558,13.3275,13.3558,52600.0
2007-06-25 11:15:00,23.57,23.59,23.53,23.53,87300.0,13.3501,13.3614,13.3275,13.3275,87300.0
2007-06-25 11:20:00,23.53,23.55,23.52,23.54,40400.0,13.3275,13.3388,13.3218,13.3331,40400.0
2007-06-25 11:25:00,23.54,23.57,23.54,23.56,32200.0,13.3331,13.3501,13.3331,13.3444,32200.0
2007-06-25 11:30:00,23.56,23.58,23.53,23.54,84200.0,13.3444,13.3558,13.3275,13.3331,84200.0
2007-06-25 11:35:00,23.55,23.57,23.53,23.54,56500.0,13.3388,13.3501,13.3275,13.3331,56500.0
2007-06-25 11:40:00,23.54,23.55,23.52,23.52,56500.0,13.3331,13.3388,13.3218,13.3218,56500.0
2007-06-25 11:45:00,23.52,23.54,23.49,23.54,85500.0,13.3218,13.3331,13.3048,13.3331,85500.0
2007-06-25 11:50:00,23.54,23.55,23.52,23.53,40800.0,13.3331,13.3388,13.3218,13.3275,40800.0
2007-06-25 11:55:00,23.53,23.55,23.51,23.51,26300.0,13.3275,13.3388,13.3161,13.3161,26300.0
2007-06-25 12:00:00,23.51,23.54,23.51,23.52,91400.0,13.3161,13.3331,13.3161,13.3218,91400.0
2007-06-25 12:05:00,23.52,23.55,23.52,23.55,35000.0,13.3218,13.3388,13.3218,13.3388,35000.0
2007-06-25 12:10:00,23.54,23.56,23.54,23.55,49500.0,13.3331,13.3444,13.3331,13.3388,49500.0
2007-06-25 12:15:00,23.55,23.56,23.52,23.54,43600.0,13.3388,13.3444,13.3218,13.3331,43600.0
2007-06-25 12:20:00,23.54,23.54,23.52,23.52,38800.0,13.3331,13.3331,13.3218,13.3218,38800.0
2007-06-25 12:25:00,23.52,23.53,23.49,23.49,33900.0,13.3218,13.3275,13.3048,13.3048,33900.0
2007-06-25 12:30:00,23.49,23.5,23.44,23.44,52600.0,13.3048,13.3105,13.2765,13.2765,52600.0
2007-06-25 12:35:00,23.45,23.5,23.44,23.49,100600.0,13.2821,13.3105,13.2765,13.3048,100600.0
2007-06-25 12:40:00,23.48,23.49,23.44,23.46,64100.0,13.2991,13.3048,13.2765,13.2878,64100.0
2007-06-25 12:45:00,23.46,23.47,23.46,23.46,17500.0,13.2878,13.2935,13.2878,13.2878,17500.0
2007-06-25 12:50:00,23.47,23.49,23.46,23.47,28900.0,13.2935,13.3048,13.2878,13.2935,28900.0
2007-06-25 12:55:00,23.47,23.48,23.45,23.46,34100.0,13.2935,13.2991,13.2821,13.2878,34100.0
2007-06-25 13:00:00,23.46,23.48,23.45,23.46,55200.0,13.2878,13.2991,13.2821,13.2878,55200.0
2007-06-25 13:05:00,23.45,23.48,23.45,23.47,19900.0,13.2821,13.2991,13.2821,13.2935,19900.0
2007-06-25 13:10:00,23.46,23.48,23.46,23.47,27800.0,13.2878,13.2991,13.2878,13.2935,27800.0
2007-06-25 13:15:00,23.46,23.49,23.46,23.47,30600.0,13.2878,13.3048,13.2878,13.2935,30600.0
2007-06-25 13:20:00,23.47,23.51,23.47,23.5,44700.0,13.2935,13.3161,13.2935,13.3105,44700.0
2007-06-25 13:25:00,23.51,23.52,23.5,23.51,28200.0,13.3161,13.3218,13.3105,13.3161,28200.0
2007-06-25 13:30:00,23.51,23.54,23.5,23.53,63400.0,13.3161,13.3331,13.3105,13.3275,63400.0
2007-06-25 13:35:00,23.53,23.54,23.49,23.49,49900.0,13.3275,13.3331,13.3048,13.3048,49900.0
2007-06-25 13:40:00,23.49,23.51,23.49,23.51,37000.0,13.3048,13.3161,13.3048,13.3161,37000.0
2007-06-25 13:45:00,23.5,23.51,23.5,23.51,29200.0,13.3105,13.3161,13.3105,13.3161,29200.0
2007-06-25 13:50:00,23.51,23.54,23.51,23.53,35300.0,13.3161,13.3331,13.3161,13.3275,35300.0
2007-06-25 13:55:00,23.52,23.55,23.49,23.53,49600.0,13.3218,13.3388,13.3048,13.3275,49600.0
2007-06-25 14:00:00,23.52,23.55,23.51,23.54,44200.0,13.3218,13.3388,13.3161,13.3331,44200.0
2007-06-25 14:05:00,23.53,23.54,23.49,23.49,29900.0,13.3275,13.3331,13.3048,13.3048,29900.0
2007-06-25 14:10:00,23.49,23.53,23.49,23.51,194100.0,13.3048,13.3275,13.3048,13.3161,194100.0
2007-06-25 14:15:00,23.5,23.51,23.45,23.45,82200.0,13.3105,13.3161,13.2821,13.2821,82200.0
2007-06-25 14:20:00,23.45,23.5,23.45,23.49,124700.0,13.2821,13.3105,13.2821,13.3048,124700.0
2007-06-25 14:25:00,23.5,23.5,23.46,23.46,50000.0,13.3105,13.3105,13.2878,13.2878,50000.0
2007-06-25 14:30:00,23.45,23.45,23.33,23.35,252500.0,13.2821,13.2821,13.2142,13.2255,252500.0
2007-06-25 14:35:00,23.35,23.43,23.35,23.4,174800.0,13.2255,13.2708,13.2255,13.2538,174800.0
2007-06-25 14:40:00,23.4,23.44,23.37,23.41,63000.0,13.2538,13.2765,13.2368,13.2595,63000.0
2007-06-25 14:45:00,23.41,23.49,23.4,23.4,152300.0,13.2595,13.3048,13.2538,13.2538,152300.0
2007-06-25 14:50:00,23.4,23.45,23.38,23.39,133300.0,13.2538,13.2821,13.2425,13.2482,133300.0
2007-06-25 14:55:00,23.39,23.41,23.39,23.39,63100.0,13.2482,13.2595,13.2482,13.2482,63100.0
2007-06-25 15:00:00,23.39,23.4,23.34,23.4,77700.0,13.2482,13.2538,13.2198,13.2538,77700.0
2007-06-25 15:05:00,23.4,23.4,23.35,23.38,89400.0,13.2538,13.2538,13.2255,13.2425,89400.0
2007-06-25 15:10:00,23.38,23.43,23.37,23.42,217900.0,13.2425,13.2708,13.2368,13.2652,217900.0
2007-06-25 15:15:00,23.41,23.43,23.39,23.39,82600.0,13.2595,13.2708,13.2482,13.2482,82600.0
2007-06-25 15:20:00,23.39,23.45,23.39,23.44,130300.0,13.2482,13.2821,13.2482,13.2765,130300.0
2007-06-25 15:25:00,23.44,23.46,23.41,23.46,108300.0,13.2765,13.2878,13.2595,13.2878,108300.0
2007-06-25 15:30:00,23.46,23.5,23.45,23.49,93200.0,13.2878,13.3105,13.2821,13.3048,93200.0
2007-06-25 15:35:00,23.49,23.49,23.46,23.47,99500.0,13.3048,13.3048,13.2878,13.2935,99500.0
2007-06-25 15:40:00,23.47,23.48,23.43,23.45,155600.0,13.2935,13.2991,13.2708,13.2821,155600.0
2007-06-25 15:45:00,23.45,23.46,23.4,23.43,164800.0,13.2821,13.2878,13.2538,13.2708,164800.0
2007-06-25 15:50:00,23.43,23.47,23.43,23.44,239900.0,13.2708,13.2935,13.2708,13.2765,239900.0
2007-06-25 15:55:00,23.43,23.46,23.42,23.46,251800.0,13.2708,13.2878,13.2652,13.2878,251800.0
2007-06-26 09:30:00,23.44,23.5,23.39,23.42,55000.0,13.2765,13.3105,13.2482,13.2652,55000.0
2007-06-26 09:35:00,23.4,23.43,23.36,23.39,53400.0,13.2538,13.2708,13.2312,13.2482,53400.0
2007-06-26 09:40:00,23.39,23.43,23.38,23.42,49500.0,13.2482,13.2708,13.2425,13.2652,49500.0
2007-06-26 09:45:00,23.42,23.45,23.39,23.4,62600.0,13.2652,13.2821,13.2482,13.2538,62600.0
2007-06-26 09:50:00,23.4,23.43,23.39,23.43,44300.0,13.2538,13.2708,13.2482,13.2708,44300.0
2007-06-26 09:55:00,23.43,23.47,23.42,23.45,75400.0,13.2708,13.2935,13.2652,13.2821,75400.0
2007-06-26 10:00:00,23.45,23.49,23.4,23.45,69800.0,13.2821,13.3048,13.2538,13.2821,69800.0
2007-06-26 10:05:00,23.41,23.45,23.41,23.42,58900.0,13.2595,13.2821,13.2595,13.2652,58900.0
2007-06-26 10:10:00,23.43,23.44,23.39,23.44,88100.0,13.2708,13.2765,13.2482,13.2765,88100.0
2007-06-26 10:15:00,23.44,23.45,23.4,23.4,48900.0,13.2765,13.2821,13.2538,13.2538,48900.0
2007-06-26 10:20:00,23.4,23.42,23.39,23.39,43800.0,13.2538,13.2652,13.2482,13.2482,43800.0
2007-06-26 10:25:00,23.4,23.4,23.36,23.38,80300.0,13.2538,13.2538,13.2312,13.2425,80300.0
2007-06-26 10:30:00,23.37,23.41,23.37,23.39,62600.0,13.2368,13.2595,13.2368,13.2482,62600.0
2007-06-26 10:35:00,23.39,23.44,23.38,23.43,46800.0,13.2482,13.2765,13.2425,13.2708,46800.0
2007-06-26 10:40:00,23.43,23.44,23.4,23.4,39800.0,13.2708,13.2765,13.2538,13.2538,39800.0
2007-06-26 10:45:00,23.4,23.41,23.37,23.38,66000.0,13.2538,13.2595,13.2368,13.2425,66000.0
2007-06-26 10:50:00,23.37,23.38,23.36,23.37,115900.0,13.2368,13.2425,13.2312,13.2368,115900.0
2007-06-26 10:55:00,23.38,23.4,23.34,23.35,106000.0,13.2425,13.2538,13.2198,13.2255,106000.0
2007-06-26 11:00:00,23.36,23.44,23.36,23.44,88900.0,13.2312,13.2765,13.2312,13.2765,88900.0
2007-06-26 11:05:00,23.44,23.46,23.4,23.4,49800.0,13.2765,13.2878,13.2538,13.2538,49800.0
2007-06-26 11:10:00,23.41,23.42,23.4,23.41,37600.0,13.2595,13.2652,13.2538,13.2595,37600.0
2007-06-26 11:15:00,23.41,23.42,23.38,23.38,63400.0,13.2595,13.2652,13.2425,13.2425,63400.0
2007-06-26 11:20:00,23.38,23.4,23.37,23.37,72100.0,13.2425,13.2538,13.2368,13.2368,72100.0
2007-06-26 11:25:00,23.37,23.38,23.36,23.37,43800.0,13.2368,13.2425,13.2312,13.2368,43800.0
2007-06-26 11:30:00,23.37,23.38,23.35,23.38,76300.0,13.2368,13.2425,13.2255,13.2425,76300.0
2007-06-26 11:35:00,23.39,23.41,23.38,23.38,32600.0,13.2482,13.2595,13.2425,13.2425,32600.0
2007-06-26 11:40:00,23.38,23.41,23.37,23.4,46800.0,13.2425,13.2595,13.2368,13.2538,46800.0
2007-06-26 11:45:00,23.4,23.44,23.4,23.41,41500.0,13.2538,13.2765,13.2538,13.2595,41500.0
2007-06-26 11:50:00,23.41,23.42,23.41,23.41,28200.0,13.2595,13.2652,13.2595,13.2595,28200.0
2007-06-26 11:55:00,23.41,23.44,23.41,23.44,31000.0,13.2595,13.2765,13.2595,13.2765,31000.0
2007-06-26 12:00:00,23.43,23.44,23.43,23.44,21100.0,13.2708,13.2765,13.2708,13.2765,21100.0
2007-06-26 12:05:00,23.43,23.44,23.43,23.43,19200.0,13.2708,13.2765,13.2708,13.2708,19200.0
2007-06-26 12:10:00,23.43,23.43,23.4,23.4,48200.0,13.2708,13.2708,13.2538,13.2538,48200.0
2007-06-26 12:15:00,23.41,23.41,23.39,23.4,30800.0,13.2595,13.2595,13.2482,13.2538,30800.0
2007-06-26 12:20:00,23.4,23.41,23.39,23.41,42300.0,13.2538,13.2595,13.2482,13.2595,42300.0
2007-06-26 12:25:00,23.41,23.43,23.4,23.4,60900.0,13.2595,13.2708,13.2538,13.2538,60900.0
2007-06-26 12:30:00,23.4,23.41,23.38,23.39,41900.0,13.2538,13.2595,13.2425,13.2482,41900.0
2007-06-26 12:35:00,23.39,23.39,23.36,23.36,38700.0,13.2482,13.2482,13.2312,13.2312,38700.0
2007-06-26 12:40:00,23.37,23.4,23.37,23.38,37500.0,13.2368,13.2538,13.2368,13.2425,37500.0
2007-06-26 12:45:00,23.38,23.39,23.38,23.38,25200.0,13.2425,13.2482,13.2425,13.2425,25200.0
2007-06-26 12:50:00,23.39,23.4,23.38,23.39,67200.0,13.2482,13.2538,13.2425,13.2482,67200.0
2007-06-26 12:55:00,23.39,23.4,23.37,23.39,31100.0,13.2482,13.2538,13.2368,13.2482,31100.0
2007-06-26 13:00:00,23.38,23.41,23.38,23.38,43300.0,13.2425,13.2595,13.2425,13.2425,43300.0
2007-06-26 13:05:00,23.38,23.38,23.35,23.37,44800.0,13.2425,13.2425,13.2255,13.2368,44800.0
2007-06-26 13:10:00,23.37,23.42,23.37,23.41,87600.0,13.2368,13.2652,13.2368,13.2595,87600.0
2007-06-26 13:15:00,23.4,23.4,23.39,23.39,15900.0,13.2538,13.2538,13.2482,13.2482,15900.0
2007-06-26 13:20:00,23.39,23.4,23.36,23.37,36600.0,13.2482,13.2538,13.2312,13.2368,36600.0
2007-06-26 13:25:00,23.37,23.38,23.37,23.37,13800.0,13.2368,13.2425,13.2368,13.2368,13800.0
2007-06-26 13:30:00,23.38,23.42,23.37,23.4,101100.0,13.2425,13.2652,13.2368,13.2538,101100.0
2007-06-26 13:35:00,23.4,23.41,23.4,23.4,20300.0,13.2538,13.2595,13.2538,13.2538,20300.0
2007-06-26 13:40:00,23.4,23.41,23.39,23.41,35600.0,13.2538,13.2595,13.2482,13.2595,35600.0
2007-06-26 13:45:00,23.41,23.42,23.35,23.38,73700.0,13.2595,13.2652,13.2255,13.2425,73700.0
2007-06-26 13:50:00,23.38,23.39,23.35,23.39,33800.0,13.2425,13.2482,13.2255,13.2482,33800.0
2007-06-26 13:55:00,23.39,23.41,23.38,23.41,46000.0,13.2482,13.2595,13.2425,13.2595,46000.0
2007-06-26 14:00:00,23.41,23.42,23.35,23.37,58400.0,13.2595,13.2652,13.2255,13.2368,58400.0
2007-06-26 14:05:00,23.36,23.39,23.36,23.37,39500.0,13.2312,13.2482,13.2312,13.2368,39500.0
2007-06-26 14:10:00,23.36,23.38,23.35,23.37,55200.0,13.2312,13.2425,13.2255,13.2368,55200.0
2007-06-26 14:15:00,23.37,23.41,23.35,23.4,86900.0,13.2368,13.2595,13.2255,13.2538,86900.0
2007-06-26 14:20:00,23.39,23.4,23.34,23.35,62900.0,13.2482,13.2538,13.2198,13.2255,62900.0
2007-06-26 14:25:00,23.36,23.38,23.35,23.36,42100.0,13.2312,13.2425,13.2255,13.2312,42100.0
2007-06-26 14:30:00,23.36,23.4,23.35,23.4,89000.0,13.2312,13.2538,13.2255,13.2538,89000.0
2007-06-26 14:35:00,23.39,23.42,23.38,23.4,171600.0,13.2482,13.2652,13.2425,13.2538,171600.0
2007-06-26 14:40:00,23.4,23.43,23.39,23.42,74300.0,13.2538,13.2708,13.2482,13.2652,74300.0
2007-06-26 14:45:00,23.42,23.42,23.4,23.4,39000.0,13.2652,13.2652,13.2538,13.2538,39000.0
2007-06-26 14:50:00,23.41,23.43,23.39,23.41,81900.0,13.2595,13.2708,13.2482,13.2595,81900.0
2007-06-26 14:55:00,23.4,23.4,23.35,23.36,55000.0,13.2538,13.2538,13.2255,13.2312,55000.0
2007-06-26 15:00:00,23.36,23.38,23.34,23.37,127100.0,13.2312,13.2425,13.2198,13.2368,127100.0
2007-06-26 15:05:00,23.36,23.39,23.34,23.34,77600.0,13.2312,13.2482,13.2198,13.2198,77600.0
2007-06-26 15:10:00,23.35,23.41,23.35,23.39,85500.0,13.2255,13.2595,13.2255,13.2482,85500.0
2007-06-26 15:15:00,23.4,23.41,23.38,23.4,59100.0,13.2538,13.2595,13.2425,13.2538,59100.0
2007-06-26 15:20:00,23.39,23.4,23.36,23.37,57900.0,13.2482,13.2538,13.2312,13.2368,57900.0
2007-06-26 15:25:00,23.37,23.38,23.34,23.34,69200.0,13.2368,13.2425,13.2198,13.2198,69200.0
2007-06-26 15:30:00,23.34,23.37,23.34,23.36,55400.0,13.2198,13.2368,13.2198,13.2312,55400.0
2007-06-26 15:35:00,23.36,23.36,23.32,23.33,87900.0,13.2312,13.2312,13.2085,13.2142,87900.0
2007-06-26 15:40:00,23.33,23.33,23.29,23.29,101700.0,13.2142,13.2142,13.1915,13.1915,101700.0
2007-06-26 15:45:00,23.29,23.31,23.29,23.29,59700.0,13.1915,13.2028,13.1915,13.1915,59700.0
2007-06-26 15:50:00,23.29,23.3,23.28,23.29,61300.0,13.1915,13.1972,13.1859,13.1915,61300.0
2007-06-26 15:55:00,23.29,23.29,23.23,23.25,206700.0,13.1915,13.1915,13.1575,13.1689,206700.0
2007-06-27 09:30:00,23.13,23.18,23.01,23.01,95300.0,13.1009,13.1292,13.0329,13.0329,95300.0
2007-06-27 09:35:00,23.01,23.06,23.01,23.01,54700.0,13.0329,13.0612,13.0329,13.0329,54700.0
2007-06-27 09:40:00,23.02,23.04,22.89,22.93,134900.0,13.0386,13.0499,12.965,12.9876,134900.0
2007-06-27 09:45:00,22.91,22.91,22.8,22.88,131200.0,12.9763,12.9763,12.914,12.9593,131200.0
2007-06-27 09:50:00,22.87,23.08,22.86,23.03,116400.0,12.9536,13.0726,12.948,13.0443,116400.0
2007-06-27 09:55:00,23.02,23.03,23.0,23.01,34100.0,13.0386,13.0443,13.0273,13.0329,34100.0
2007-06-27 10:00:00,23.0,23.0,22.94,22.96,30000.0,13.0273,13.0273,12.9933,13.0046,30000.0
2007-06-27 10:05:00,22.95,23.02,22.95,23.0,39000.0,12.9989,13.0386,12.9989,13.0273,39000.0
2007-06-27 10:10:00,23.0,23.03,22.99,23.02,59300.0,13.0273,13.0443,13.0216,13.0386,59300.0
2007-06-27 10:15:00,23.02,23.03,23.0,23.03,48900.0,13.0386,13.0443,13.0273,13.0443,48900.0
2007-06-27 10:20:00,23.02,23.14,23.02,23.1,96900.0,13.0386,13.1066,13.0386,13.0839,96900.0
2007-06-27 10:25:00,23.09,23.13,23.05,23.11,82500.0,13.0782,13.1009,13.0556,13.0896,82500.0
2007-06-27 10:30:00,23.11,23.16,23.09,23.16,50000.0,13.0896,13.1179,13.0782,13.1179,50000.0
2007-06-27 10:35:00,23.17,23.2,23.14,23.15,43400.0,13.1236,13.1405,13.1066,13.1122,43400.0
2007-06-27 10:40:00,23.15,23.16,23.12,23.12,57400.0,13.1122,13.1179,13.0952,13.0952,57400.0
2007-06-27 10:45:00,23.12,23.13,23.09,23.11,83300.0,13.0952,13.1009,13.0782,13.0896,83300.0
2007-06-27 10:50:00,23.1,23.12,23.1,23.11,25700.0,13.0839,13.0952,13.0839,13.0896,25700.0
2007-06-27 10:55:00,23.1,23.12,23.08,23.09,22500.0,13.0839,13.0952,13.0726,13.0782,22500.0
2007-06-27 11:00:00,23.09,23.11,23.07,23.07,54100.0,13.0782,13.0896,13.0669,13.0669,54100.0
2007-06-27 11:05:00,23.07,23.12,23.07,23.11,84300.0,13.0669,13.0952,13.0669,13.0896,84300.0
2007-06-27 11:10:00,23.11,23.11,23.04,23.04,85400.0,13.0896,13.0896,13.0499,13.0499,85400.0
2007-06-27 11:15:00,23.04,23.05,22.99,23.0,133200.0,13.0499,13.0556,13.0216,13.0273,133200.0
2007-06-27 11:20:00,22.99,23.0,22.9,22.9,117800.0,13.0216,13.0273,12.9706,12.9706,117800.0
2007-06-27 11:25:00,22.91,22.93,22.91,22.93,40800.0,12.9763,12.9876,12.9763,12.9876,40800.0
2007-06-27 11:30:00,22.93,22.94,22.92,22.93,34700.0,12.9876,12.9933,12.982,12.9876,34700.0
2007-06-27 11:35:00,22.94,22.94,22.9,22.92,85500.0,12.9933,12.9933,12.9706,12.982,85500.0
2007-06-27 11:40:00,22.91,22.92,22.88,22.88,69800.0,12.9763,12.982,12.9593,12.9593,69800.0
2007-06-27 11:45:00,22.88,22.94,22.87,22.93,49900.0,12.9593,12.9933,12.9536,12.9876,49900.0
2007-06-27 11:50:00,22.92,22.97,22.92,22.96,29300.0,12.982,13.0103,12.982,13.0046,29300.0
2007-06-27 11:55:00,22.95,22.97,22.95,22.96,26400.0,12.9989,13.0103,12.9989,13.0046,26400.0
2007-06-27 12:00:00,22.95,22.98,22.95,22.97,38100.0,12.9989,13.0159,12.9989,13.0103,38100.0
2007-06-27 12:05:00,22.96,22.98,22.96,22.98,38000.0,13.0046,13.0159,13.0046,13.0159,38000.0
2007-06-27 12:10:00,22.98,22.98,22.96,22.96,29200.0,13.0159,13.0159,13.0046,13.0046,29200.0
2007-06-27 12:15:00,22.97,22.97,22.95,22.95,35000.0,13.0103,13.0103,12.9989,12.9989,35000.0
2007-06-27 12:20:00,22.95,22.99,22.94,22.99,53500.0,12.9989,13.0216,12.9933,13.0216,53500.0
2007-06-27 12:25:00,22.99,23.0,22.96,22.97,48300.0,13.0216,13.0273,13.0046,13.0103,48300.0
2007-06-27 12:30:00,22.97,22.99,22.96,22.98,20300.0,13.0103,13.0216,13.0046,13.0159,20300.0
2007-06-27 12:35:00,22.98,22.99,22.97,22.98,37300.0,13.0159,13.0216,13.0103,13.0159,37300.0
2007-06-27 12:40:00,22.98,22.98,22.97,22.98,27700.0,13.0159,13.0159,13.0103,13.0159,27700.0
2007-06-27 12:45:00,22.97,22.98,22.94,22.95,54000.0,13.0103,13.0159,12.9933,12.9989,54000.0
2007-06-27 12:50:00,22.95,23.0,22.94,22.98,94300.0,12.9989,13.0273,12.9933,13.0159,94300.0
2007-06-27 12:55:00,22.97,22.99,22.97,22.97,37500.0,13.0103,13.0216,13.0103,13.0103,37500.0
2007-06-27 13:00:00,22.97,22.98,22.95,22.97,37500.0,13.0103,13.0159,12.9989,13.0103,37500.0
2007-06-27 13:05:00,22.96,22.97,22.94,22.94,22500.0,13.0046,13.0103,12.9933,12.9933,22500.0
2007-06-27 13:10:00,22.95,22.95,22.93,22.94,30200.0,12.9989,12.9989,12.9876,12.9933,30200.0
2007-06-27 13:15:00,22.94,22.94,22.88,22.9,100200.0,12.9933,12.9933,12.9593,12.9706,100200.0
2007-06-27 13:20:00,22.9,22.92,22.89,22.91,49200.0,12.9706,12.982,12.965,12.9763,49200.0
2007-06-27 13:25:00,22.91,22.91,22.88,22.89,41100.0,12.9763,12.9763,12.9593,12.965,41100.0
2007-06-27 13:30:00,22.88,22.9,22.86,22.89,63500.0,12.9593,12.9706,12.948,12.965,63500.0
2007-06-27 13:35:00,22.88,22.91,22.87,22.91,62700.0,12.9593,12.9763,12.9536,12.9763,62700.0
2007-06-27 13:40:00,22.91,22.91,22.9,22.91,35500.0,12.9763,12.9763,12.9706,12.9763,35500.0
2007-06-27 13:45:00,22.9,22.98,22.9,22.96,104000.0,12.9706,13.0159,12.9706,13.0046,104000.0
2007-06-27 13:50:00,22.96,22.98,22.95,22.96,57800.0,13.0046,13.0159,12.9989,13.0046,57800.0
2007-06-27 13:55:00,22.96,22.97,22.9,22.91,115600.0,13.0046,13.0103,12.9706,12.9763,115600.0
2007-06-27 14:00:00,22.91,22.96,22.9,22.93,244500.0,12.9763,13.0046,12.9706,12.9876,244500.0
2007-06-27 14:05:00,22.93,22.97,22.89,22.94,95000.0,12.9876,13.0103,12.965,12.9933,95000.0
2007-06-27 14:10:00,22.93,23.0,22.93,22.97,118400.0,12.9876,13.0273,12.9876,13.0103,118400.0
2007-06-27 14:15:00,22.96,22.97,22.96,22.97,41200.0,13.0046,13.0103,13.0046,13.0103,41200.0
2007-06-27 14:20:00,22.97,22.98,22.96,22.97,70300.0,13.0103,13.0159,13.0046,13.0103,70300.0
2007-06-27 14:25:00,22.97,22.98,22.96,22.96,81700.0,13.0103,13.0159,13.0046,13.0046,81700.0
2007-06-27 14:30:00,22.96,22.97,22.95,22.97,57500.0,13.0046,13.0103,12.9989,13.0103,57500.0
2007-06-27 14:35:00,22.97,23.05,22.97,23.05,253800.0,13.0103,13.0556,13.0103,13.0556,253800.0
2007-06-27 14:40:00,23.04,23.07,23.04,23.05,183000.0,13.0499,13.0669,13.0499,13.0556,183000.0
2007-06-27 14:45:00,23.05,23.12,23.05,23.08,117500.0,13.0556,13.0952,13.0556,13.0726,117500.0
2007-06-27 14:50:00,23.07,23.08,23.03,23.03,45900.0,13.0669,13.0726,13.0443,13.0443,45900.0
2007-06-27 14:55:00,23.03,23.07,23.03,23.07,43300.0,13.0443,13.0669,13.0443,13.0669,43300.0
2007-06-27 15:00:00,23.07,23.09,23.04,23.09,91200.0,13.0669,13.0782,13.0499,13.0782,91200.0
2007-06-27 15:05:00,23.09,23.15,23.09,23.13,135400.0,13.0782,13.1122,13.0782,13.1009,135400.0
2007-06-27 15:10:00,23.13,23.14,23.13,23.13,29000.0,13.1009,13.1066,13.1009,13.1009,29000.0
2007-06-27 15:15:00,23.13,23.14,23.13,23.13,22300.0,13.1009,13.1066,13.1009,13.1009,22300.0
2007-06-27 15:20:00,23.14,23.14,23.09,23.12,136700.0,13.1066,13.1066,13.0782,13.0952,136700.0
2007-06-27 15:25:00,23.11,23.17,23.11,23.16,96000.0,13.0896,13.1236,13.0896,13.1179,96000.0
2007-06-27 15:30:00,23.16,23.17,23.16,23.16,25200.0,13.1179,13.1236,13.1179,13.1179,25200.0
2007-06-27 15:35:00,23.17,23.17,23.13,23.16,196300.0,13.1236,13.1236,13.1009,13.1179,196300.0
2007-06-27 15:40:00,23.16,23.24,23.13,23.23,336300.0,13.1179,13.1632,13.1009,13.1575,336300.0
2007-06-27 15:45:00,23.22,23.23,23.2,23.22,121800.0,13.1519,13.1575,13.1405,13.1519,121800.0
2007-06-27 15:50:00,23.21,23.23,23.21,23.23,89500.0,13.1462,13.1575,13.1462,13.1575,89500.0
2007-06-27 15:55:00,23.23,23.26,23.17,23.2,391900.0,13.1575,13.1745,13.1236,13.1405,391900.0
2007-06-28 09:30:00,23.1,23.11,23.0,23.04,46200.0,13.0839,13.0896,13.0273,13.0499,46200.0
2007-06-28 09:35:00,23.02,23.04,22.95,22.96,27800.0,13.0386,13.0499,12.9989,13.0046,27800.0
2007-06-28 09:40:00,22.95,23.1,22.93,23.09,109100.0,12.9989,13.0839,12.9876,13.0782,109100.0
2007-06-28 09:45:00,23.1,23.15,23.09,23.1,87200.0,13.0839,13.1122,13.0782,13.0839,87200.0
2007-06-28 09:50:00,23.1,23.23,23.1,23.22,90200.0,13.0839,13.1575,13.0839,13.1519,90200.0
2007-06-28 09:55:00,23.22,23.29,23.2,23.26,89100.0,13.1519,13.1915,13.1405,13.1745,89100.0
2007-06-28 10:00:00,23.26,23.3,23.21,23.25,71300.0,13.1745,13.1972,13.1462,13.1689,71300.0
2007-06-28 10:05:00,23.24,23.3,23.21,23.29,62500.0,13.1632,13.1972,13.1462,13.1915,62500.0
2007-06-28 10:10:00,23.29,23.35,23.28,23.32,87600.0,13.1915,13.2255,13.1859,13.2085,87600.0
2007-06-28 10:15:00,23.32,23.33,23.29,23.32,86700.0,13.2085,13.2142,13.1915,13.2085,86700.0
2007-06-28 10:20:00,23.3,23.38,23.3,23.34,288000.0,13.1972,13.2425,13.1972,13.2198,288000.0
2007-06-28 10:25:00,23.34,23.38,23.3,23.37,279700.0,13.2198,13.2425,13.1972,13.2368,279700.0
2007-06-28 10:30:00,23.38,23.43,23.36,23.39,170400.0,13.2425,13.2708,13.2312,13.2482,170400.0
2007-06-28 10:35:00,23.39,23.39,23.35,23.36,82900.0,13.2482,13.2482,13.2255,13.2312,82900.0
2007-06-28 10:40:00,23.36,23.38,23.36,23.38,106200.0,13.2312,13.2425,13.2312,13.2425,106200.0
2007-06-28 10:45:00,23.38,23.41,23.38,23.4,84100.0,13.2425,13.2595,13.2425,13.2538,84100.0
2007-06-28 10:50:00,23.4,23.4,23.36,23.37,63300.0,13.2538,13.2538,13.2312,13.2368,63300.0
2007-06-28 10:55:00,23.37,23.38,23.34,23.38,167200.0,13.2368,13.2425,13.2198,13.2425,167200.0
2007-06-28 11:00:00,23.37,23.38,23.33,23.33,89200.0,13.2368,13.2425,13.2142,13.2142,89200.0
2007-06-28 11:05:00,23.34,23.34,23.3,23.32,93300.0,13.2198,13.2198,13.1972,13.2085,93300.0
2007-06-28 11:10:00,23.31,23.36,23.31,23.36,48300.0,13.2028,13.2312,13.2028,13.2312,48300.0
2007-06-28 11:15:00,23.36,23.41,23.35,23.38,64600.0,13.2312,13.2595,13.2255,13.2425,64600.0
2007-06-28 11:20:00,23.38,23.45,23.38,23.45,101400.0,13.2425,13.2821,13.2425,13.2821,101400.0
2007-06-28 11:25:00,23.45,23.49,23.43,23.48,67200.0,13.2821,13.3048,13.2708,13.2991,67200.0
2007-06-28 11:30:00,23.48,23.49,23.46,23.48,79800.0,13.2991,13.3048,13.2878,13.2991,79800.0
2007-06-28 11:35:00,23.48,23.49,23.46,23.47,64600.0,13.2991,13.3048,13.2878,13.2935,64600.0
2007-06-28 11:40:00,23.48,23.55,23.47,23.54,158100.0,13.2991,13.3388,13.2935,13.3331,158100.0
2007-06-28 11:45:00,23.54,23.58,23.51,23.55,173700.0,13.3331,13.3558,13.3161,13.3388,173700.0
2007-06-28 11:50:00,23.55,23.6,23.55,23.59,157600.0,13.3388,13.3671,13.3388,13.3614,157600.0
2007-06-28 11:55:00,23.6,23.64,23.56,23.64,251400.0,13.3671,13.3898,13.3444,13.3898,251400.0
2007-06-28 12:00:00,23.65,23.73,23.63,23.73,81000.0,13.3954,13.4407,13.3841,13.4407,81000.0
2007-06-28 12:05:00,23.72,23.73,23.7,23.7,63500.0,13.4351,13.4407,13.4237,13.4237,63500.0
2007-06-28 12:10:00,23.7,23.73,23.68,23.73,75300.0,13.4237,13.4407,13.4124,13.4407,75300.0
2007-06-28 12:15:00,23.72,23.77,23.71,23.74,119000.0,13.4351,13.4634,13.4294,13.4464,119000.0
2007-06-28 12:20:00,23.74,23.78,23.74,23.74,106800.0,13.4464,13.4691,13.4464,13.4464,106800.0
2007-06-28 12:25:00,23.75,23.76,23.74,23.74,43800.0,13.4521,13.4577,13.4464,13.4464,43800.0
2007-06-28 12:30:00,23.74,23.76,23.72,23.75,120200.0,13.4464,13.4577,13.4351,13.4521,120200.0
2007-06-28 12:35:00,23.75,23.77,23.75,23.77,60000.0,13.4521,13.4634,13.4521,13.4634,60000.0
2007-06-28 12:40:00,23.77,23.77,23.73,23.73,49500.0,13.4634,13.4634,13.4407,13.4407,49500.0
2007-06-28 12:45:00,23.73,23.73,23.7,23.7,26000.0,13.4407,13.4407,13.4237,13.4237,26000.0
2007-06-28 12:50:00,23.7,23.7,23.69,23.7,28500.0,13.4237,13.4237,13.4181,13.4237,28500.0
2007-06-28 12:55:00,23.69,23.7,23.69,23.69,41900.0,13.4181,13.4237,13.4181,13.4181,41900.0
2007-06-28 13:00:00,23.69,23.72,23.68,23.7,83700.0,13.4181,13.4351,13.4124,13.4237,83700.0
2007-06-28 13:05:00,23.69,23.71,23.69,23.71,48300.0,13.4181,13.4294,13.4181,13.4294,48300.0
2007-06-28 13:10:00,23.71,23.71,23.67,23.68,24600.0,13.4294,13.4294,13.4068,13.4124,24600.0
2007-06-28 13:15:00,23.68,23.71,23.67,23.71,47200.0,13.4124,13.4294,13.4068,13.4294,47200.0
2007-06-28 13:20:00,23.71,23.71,23.68,23.68,46600.0,13.4294,13.4294,13.4124,13.4124,46600.0
2007-06-28 13:25:00,23.69,23.71,23.68,23.71,54400.0,13.4181,13.4294,13.4124,13.4294,54400.0
2007-06-28 13:30:00,23.71,23.71,23.7,23.71,39900.0,13.4294,13.4294,13.4237,13.4294,39900.0
2007-06-28 13:35:00,23.7,23.71,23.7,23.71,28700.0,13.4237,13.4294,13.4237,13.4294,28700.0
2007-06-28 13:40:00,23.7,23.71,23.69,23.7,28800.0,13.4237,13.4294,13.4181,13.4237,28800.0
2007-06-28 13:45:00,23.69,23.71,23.69,23.71,58700.0,13.4181,13.4294,13.4181,13.4294,58700.0
2007-06-28 13:50:00,23.71,23.87,23.7,23.86,158200.0,13.4294,13.52,13.4237,13.5144,158200.0
2007-06-28 13:55:00,23.87,23.9,23.84,23.87,132100.0,13.52,13.537,13.503,13.52,132100.0
2007-06-28 14:00:00,23.87,23.87,23.81,23.87,182500.0,13.52,13.52,13.486,13.52,182500.0
2007-06-28 14:05:00,23.86,23.88,23.84,23.85,70800.0,13.5144,13.5257,13.503,13.5087,70800.0
2007-06-28 14:10:00,23.84,23.85,23.77,23.79,35000.0,13.503,13.5087,13.4634,13.4747,35000.0
2007-06-28 14:15:00,23.78,23.86,23.7,23.84,139600.0,13.4691,13.5144,13.4237,13.503,139600.0
2007-06-28 14:20:00,23.84,23.92,23.81,23.9,144200.0,13.503,13.5484,13.486,13.537,144200.0
2007-06-28 14:25:00,23.9,23.92,23.87,23.9,152700.0,13.537,13.5484,13.52,13.537,152700.0
2007-06-28 14:30:00,23.89,23.9,23.82,23.82,146200.0,13.5314,13.537,13.4917,13.4917,146200.0
2007-06-28 14:35:00,23.82,23.93,23.82,23.91,182000.0,13.4917,13.554,13.4917,13.5427,182000.0
2007-06-28 14:40:00,23.91,24.04,23.91,24.03,224100.0,13.5427,13.6163,13.5427,13.6107,224100.0
2007-06-28 14:45:00,24.03,24.06,24.01,24.01,128600.0,13.6107,13.6276,13.5993,13.5993,128600.0
2007-06-28 14:50:00,24.02,24.03,23.98,24.0,172000.0,13.605,13.6107,13.5823,13.5937,172000.0
2007-06-28 14:55:00,24.0,24.02,23.95,23.97,103600.0,13.5937,13.605,13.5653,13.5767,103600.0
2007-06-28 15:00:00,23.97,23.97,23.9,23.91,80500.0,13.5767,13.5767,13.537,13.5427,80500.0
2007-06-28 15:05:00,23.9,23.99,23.9,23.99,199900.0,13.537,13.588,13.537,13.588,199900.0
2007-06-28 15:10:00,23.99,24.0,23.96,23.96,127100.0,13.588,13.5937,13.571,13.571,127100.0
2007-06-28 15:15:00,23.97,24.0,23.96,23.97,137700.0,13.5767,13.5937,13.571,13.5767,137700.0
2007-06-28 15:20:00,23.97,23.97,23.91,23.96,153700.0,13.5767,13.5767,13.5427,13.571,153700.0
2007-06-28 15:25:00,23.97,23.97,23.93,23.93,104800.0,13.5767,13.5767,13.554,13.554,104800.0
2007-06-28 15:30:00,23.93,23.98,23.93,23.94,145300.0,13.554,13.5823,13.554,13.5597,145300.0
2007-06-28 15:35:00,23.94,23.94,23.93,23.94,89200.0,13.5597,13.5597,13.554,13.5597,89200.0
2007-06-28 15:40:00,23.94,23.94,23.84,23.86,210300.0,13.5597,13.5597,13.503,13.5144,210300.0
2007-06-28 15:45:00,23.87,23.87,23.82,23.82,155400.0,13.52,13.52,13.4917,13.4917,155400.0
2007-06-28 15:50:00,23.83,23.85,23.81,23.82,248400.0,13.4974,13.5087,13.486,13.4917,248400.0
2007-06-28 15:55:00,23.81,23.82,23.76,23.77,313700.0,13.486,13.4917,13.4577,13.4634,313700.0
2007-06-29 09:30:00,23.94,24.0,23.78,23.92,67200.0,13.5597,13.5937,13.4691,13.5484,67200.0
2007-06-29 09:35:00,23.91,23.92,23.84,23.85,28300.0,13.5427,13.5484,13.503,13.5087,28300.0
2007-06-29 09:40:00,23.85,23.88,23.84,23.87,21900.0,13.5087,13.5257,13.503,13.52,21900.0
2007-06-29 09:45:00,23.88,23.88,23.85,23.87,78100.0,13.5257,13.5257,13.5087,13.52,78100.0
2007-06-29 09:50:00,23.87,23.87,23.78,23.85,78800.0,13.52,13.52,13.4691,13.5087,78800.0
2007-06-29 09:55:00,23.85,23.92,23.85,23.89,66700.0,13.5087,13.5484,13.5087,13.5314,66700.0
2007-06-29 10:00:00,23.89,23.92,23.88,23.9,77200.0,13.5314,13.5484,13.5257,13.537,77200.0
2007-06-29 10:05:00,23.9,23.9,23.86,23.87,75800.0,13.537,13.537,13.5144,13.52,75800.0
2007-06-29 10:10:00,23.88,23.88,23.86,23.88,39800.0,13.5257,13.5257,13.5144,13.5257,39800.0
2007-06-29 10:15:00,23.88,23.9,23.87,23.88,29500.0,13.5257,13.537,13.52,13.5257,29500.0
2007-06-29 10:20:00,23.89,23.89,23.87,23.88,46100.0,13.5314,13.5314,13.52,13.5257,46100.0
2007-06-29 10:25:00,23.88,23.89,23.87,23.88,20200.0,13.5257,13.5314,13.52,13.5257,20200.0
2007-06-29 10:30:00,23.88,23.9,23.86,23.9,37800.0,13.5257,13.537,13.5144,13.537,37800.0
2007-06-29 10:35:00,23.9,23.91,23.89,23.91,25200.0,13.537,13.5427,13.5314,13.5427,25200.0
2007-06-29 10:40:00,23.91,23.96,23.9,23.96,72700.0,13.5427,13.571,13.537,13.571,72700.0
2007-06-29 10:45:00,23.95,23.96,23.9,23.93,65900.0,13.5653,13.571,13.537,13.554,65900.0
2007-06-29 10:50:00,23.93,23.95,23.91,23.91,30100.0,13.554,13.5653,13.5427,13.5427,30100.0
2007-06-29 10:55:00,23.91,23.93,23.91,23.93,27500.0,13.5427,13.554,13.5427,13.554,27500.0
2007-06-29 11:00:00,23.93,23.94,23.91,23.91,38200.0,13.554,13.5597,13.5427,13.5427,38200.0
2007-06-29 11:05:00,23.92,23.92,23.88,23.91,63600.0,13.5484,13.5484,13.5257,13.5427,63600.0
2007-06-29 11:10:00,23.9,23.98,23.9,23.97,51700.0,13.537,13.5823,13.537,13.5767,51700.0
2007-06-29 11:15:00,23.96,23.97,23.95,23.95,21300.0,13.571,13.5767,13.5653,13.5653,21300.0
2007-06-29 11:20:00,23.95,23.95,23.92,23.92,38100.0,13.5653,13.5653,13.5484,13.5484,38100.0
2007-06-29 11:25:00,23.92,23.93,23.91,23.92,24600.0,13.5484,13.554,13.5427,13.5484,24600.0
2007-06-29 11:30:00,23.91,23.93,23.91,23.92,36600.0,13.5427,13.554,13.5427,13.5484,36600.0
2007-06-29 11:35:00,23.92,23.96,23.92,23.96,60800.0,13.5484,13.571,13.5484,13.571,60800.0
2007-06-29 11:40:00,23.96,23.96,23.95,23.96,40600.0,13.571,13.571,13.5653,13.571,40600.0
2007-06-29 11:45:00,23.96,23.96,23.95,23.95,25500.0,13.571,13.571,13.5653,13.5653,25500.0
2007-06-29 11:50:00,23.95,23.97,23.95,23.97,38700.0,13.5653,13.5767,13.5653,13.5767,38700.0
2007-06-29 11:55:00,23.96,23.98,23.96,23.98,38500.0,13.571,13.5823,13.571,13.5823,38500.0
2007-06-29 12:00:00,23.98,24.04,23.97,24.0,137700.0,13.5823,13.6163,13.5767,13.5937,137700.0
2007-06-29 12:05:00,23.99,24.11,23.98,24.11,192000.0,13.588,13.656,13.5823,13.656,192000.0
2007-06-29 12:10:00,24.1,24.11,24.08,24.09,83500.0,13.6503,13.656,13.639,13.6446,83500.0
2007-06-29 12:15:00,24.09,24.1,23.99,24.0,170600.0,13.6446,13.6503,13.588,13.5937,170600.0
2007-06-29 12:20:00,24.01,24.06,24.0,24.02,75200.0,13.5993,13.6276,13.5937,13.605,75200.0
2007-06-29 12:25:00,24.02,24.06,24.02,24.03,41100.0,13.605,13.6276,13.605,13.6107,41100.0
2007-06-29 12:30:00,24.03,24.03,23.99,24.0,66000.0,13.6107,13.6107,13.588,13.5937,66000.0
2007-06-29 12:35:00,24.0,24.01,23.89,23.94,145300.0,13.5937,13.5993,13.5314,13.5597,145300.0
2007-06-29 12:40:00,23.94,24.01,23.93,24.01,92100.0,13.5597,13.5993,13.554,13.5993,92100.0
2007-06-29 12:45:00,24.01,24.02,23.99,24.0,85100.0,13.5993,13.605,13.588,13.5937,85100.0
2007-06-29 12:50:00,24.01,24.02,23.99,24.02,40400.0,13.5993,13.605,13.588,13.605,40400.0
2007-06-29 12:55:00,24.02,24.02,23.98,23.98,53600.0,13.605,13.605,13.5823,13.5823,53600.0
2007-06-29 13:00:00,23.98,23.99,23.97,23.98,20600.0,13.5823,13.588,13.5767,13.5823,20600.0
2007-06-29 13:05:00,23.97,23.98,23.94,23.94,36100.0,13.5767,13.5823,13.5597,13.5597,36100.0
2007-06-29 13:10:00,23.95,23.98,23.86,23.88,150900.0,13.5653,13.5823,13.5144,13.5257,150900.0
2007-06-29 13:15:00,23.88,23.89,23.86,23.88,56600.0,13.5257,13.5314,13.5144,13.5257,56600.0
2007-06-29 13:20:00,23.87,23.89,23.87,23.89,58500.0,13.52,13.5314,13.52,13.5314,58500.0
2007-06-29 13:25:00,23.9,23.9,23.89,23.89,34200.0,13.537,13.537,13.5314,13.5314,34200.0
2007-06-29 13:30:00,23.9,23.91,23.87,23.89,99800.0,13.537,13.5427,13.52,13.5314,99800.0
2007-06-29 13:35:00,23.88,23.91,23.88,23.89,58200.0,13.5257,13.5427,13.5257,13.5314,58200.0
2007-06-29 13:40:00,23.89,23.91,23.89,23.89,46300.0,13.5314,13.5427,13.5314,13.5314,46300.0
2007-06-29 13:45:00,23.9,23.93,23.89,23.93,78800.0,13.537,13.554,13.5314,13.554,78800.0
2007-06-29 13:50:00,23.93,23.93,23.92,23.92,50800.0,13.554,13.554,13.5484,13.5484,50800.0
2007-06-29 13:55:00,23.92,23.94,23.92,23.93,37800.0,13.5484,13.5597,13.5484,13.554,37800.0
2007-06-29 14:00:00,23.93,23.94,23.87,23.89,89500.0,13.554,13.5597,13.52,13.5314,89500.0
2007-06-29 14:05:00,23.89,23.9,23.84,23.86,145700.0,13.5314,13.537,13.503,13.5144,145700.0
2007-06-29 14:10:00,23.86,23.9,23.85,23.89,110800.0,13.5144,13.537,13.5087,13.5314,110800.0
2007-06-29 14:15:00,23.89,23.92,23.88,23.92,68000.0,13.5314,13.5484,13.5257,13.5484,68000.0
2007-06-29 14:20:00,23.91,23.93,23.91,23.93,69300.0,13.5427,13.554,13.5427,13.554,69300.0
2007-06-29 14:25:00,23.93,23.94,23.89,23.93,67500.0,13.554,13.5597,13.5314,13.554,67500.0
2007-06-29 14:30:00,23.93,23.93,23.89,23.92,43800.0,13.554,13.554,13.5314,13.5484,43800.0
2007-06-29 14:35:00,23.92,23.93,23.89,23.93,66200.0,13.5484,13.554,13.5314,13.554,66200.0
2007-06-29 14:40:00,23.93,23.95,23.92,23.95,35000.0,13.554,13.5653,13.5484,13.5653,35000.0
2007-06-29 14:45:00,23.94,23.97,23.94,23.94,57000.0,13.5597,13.5767,13.5597,13.5597,57000.0
2007-06-29 14:50:00,23.94,23.96,23.94,23.96,62800.0,13.5597,13.571,13.5597,13.571,62800.0
2007-06-29 14:55:00,23.95,23.97,23.93,23.95,45400.0,13.5653,13.5767,13.554,13.5653,45400.0
2007-06-29 15:00:00,23.95,23.96,23.9,23.9,62200.0,13.5653,13.571,13.537,13.537,62200.0
2007-06-29 15:05:00,23.9,23.9,23.84,23.88,120900.0,13.537,13.537,13.503,13.5257,120900.0
2007-06-29 15:10:00,23.87,23.88,23.78,23.78,184100.0,13.52,13.5257,13.4691,13.4691,184100.0
2007-06-29 15:15:00,23.78,23.83,23.78,23.83,114700.0,13.4691,13.4974,13.4691,13.4974,114700.0
2007-06-29 15:20:00,23.82,23.83,23.79,23.81,111400.0,13.4917,13.4974,13.4747,13.486,111400.0
2007-06-29 15:25:00,23.81,23.81,23.77,23.78,105100.0,13.486,13.486,13.4634,13.4691,105100.0
2007-06-29 15:30:00,23.78,23.83,23.77,23.83,135800.0,13.4691,13.4974,13.4634,13.4974,135800.0
2007-06-29 15:35:00,23.83,23.89,23.83,23.89,88900.0,13.4974,13.5314,13.4974,13.5314,88900.0
2007-06-29 15:40:00,23.89,23.96,23.87,23.89,212400.0,13.5314,13.571,13.52,13.5314,212400.0
2007-06-29 15:45:00,23.89,23.9,23.87,23.87,45400.0,13.5314,13.537,13.52,13.52,45400.0
2007-06-29 15:50:00,23.87,23.91,23.87,23.89,178000.0,13.52,13.5427,13.52,13.5314,178000.0
2007-06-29 15:55:00,23.89,23.93,23.88,23.92,235200.0,13.5314,13.554,13.5257,13.5484,235200.0
2007-07-03 09:30:00,23.65,23.77,23.65,23.75,33800.0,13.3954,13.4634,13.3954,13.4521,33800.0
2007-07-03 09:35:00,23.75,23.76,23.74,23.76,28600.0,13.4521,13.4577,13.4464,13.4577,28600.0
2007-07-03 09:40:00,23.76,23.77,23.74,23.77,44500.0,13.4577,13.4634,13.4464,13.4634,44500.0
2007-07-03 09:45:00,23.77,23.82,23.76,23.82,32500.0,13.4634,13.4917,13.4577,13.4917,32500.0
2007-07-03 09:50:00,23.82,23.88,23.8,23.84,58400.0,13.4917,13.5257,13.4804,13.503,58400.0
2007-07-03 09:55:00,23.83,23.84,23.82,23.82,23900.0,13.4974,13.503,13.4917,13.4917,23900.0
2007-07-03 10:00:00,23.82,23.83,23.78,23.83,61600.0,13.4917,13.4974,13.4691,13.4974,61600.0
2007-07-03 10:05:00,23.83,23.85,23.81,23.85,31800.0,13.4974,13.5087,13.486,13.5087,31800.0
2007-07-03 10:10:00,23.84,23.88,23.83,23.87,23700.0,13.503,13.5257,13.4974,13.52,23700.0
2007-07-03 10:15:00,23.87,23.91,23.86,23.91,51100.0,13.52,13.5427,13.5144,13.5427,51100.0
2007-07-03 10:20:00,23.91,23.98,23.91,23.97,88900.0,13.5427,13.5823,13.5427,13.5767,88900.0
2007-07-03 10:25:00,23.97,24.0,23.97,24.0,35700.0,13.5767,13.5937,13.5767,13.5937,35700.0
2007-07-03 10:30:00,24.0,24.0,23.96,23.97,84800.0,13.5937,13.5937,13.571,13.5767,84800.0
2007-07-03 10:35:00,23.96,23.97,23.93,23.94,67300.0,13.571,13.5767,13.554,13.5597,67300.0
2007-07-03 10:40:00,23.94,23.95,23.93,23.94,22600.0,13.5597,13.5653,13.554,13.5597,22600.0
2007-07-03 10:45:00,23.94,23.94,23.93,23.94,19700.0,13.5597,13.5597,13.554,13.5597,19700.0
2007-07-03 10:50:00,23.93,23.95,23.92,23.93,49700.0,13.554,13.5653,13.5484,13.554,49700.0
2007-07-03 10:55:00,23.93,23.97,23.93,23.97,37800.0,13.554,13.5767,13.554,13.5767,37800.0
2007-07-03 11:00:00,23.96,23.97,23.93,23.93,65800.0,13.571,13.5767,13.554,13.554,65800.0
2007-07-03 11:05:00,23.94,23.94,23.82,23.83,94700.0,13.5597,13.5597,13.4917,13.4974,94700.0
2007-07-03 11:10:00,23.83,23.85,23.8,23.81,47500.0,13.4974,13.5087,13.4804,13.486,47500.0
2007-07-03 11:15:00,23.81,23.87,23.8,23.87,45400.0,13.486,13.52,13.4804,13.52,45400.0
2007-07-03 11:20:00,23.86,23.87,23.85,23.86,18400.0,13.5144,13.52,13.5087,13.5144,18400.0
2007-07-03 11:25:00,23.86,23.87,23.85,23.85,25500.0,13.5144,13.52,13.5087,13.5087,25500.0
2007-07-03 11:30:00,23.85,23.85,23.78,23.79,67600.0,13.5087,13.5087,13.4691,13.4747,67600.0
2007-07-03 11:35:00,23.78,23.78,23.64,23.7,130200.0,13.4691,13.4691,13.3898,13.4237,130200.0
2007-07-03 11:40:00,23.7,23.76,23.69,23.76,34600.0,13.4237,13.4577,13.4181,13.4577,34600.0
2007-07-03 11:45:00,23.76,23.77,23.75,23.76,24200.0,13.4577,13.4634,13.4521,13.4577,24200.0
2007-07-03 11:50:00,23.76,23.79,23.76,23.78,23900.0,13.4577,13.4747,13.4577,13.4691,23900.0
2007-07-03 11:55:00,23.78,23.82,23.78,23.82,28800.0,13.4691,13.4917,13.4691,13.4917,28800.0
2007-07-03 12:00:00,23.82,23.87,23.82,23.87,50700.0,13.4917,13.52,13.4917,13.52,50700.0
2007-07-03 12:05:00,23.87,23.88,23.87,23.87,28500.0,13.52,13.5257,13.52,13.52,28500.0
2007-07-03 12:10:00,23.88,23.91,23.87,23.9,37800.0,13.5257,13.5427,13.52,13.537,37800.0
2007-07-03 12:15:00,23.91,23.99,23.9,23.96,95600.0,13.5427,13.588,13.537,13.571,95600.0
2007-07-03 12:20:00,23.95,23.95,23.94,23.95,11200.0,13.5653,13.5653,13.5597,13.5653,11200.0
2007-07-03 12:25:00,23.94,23.95,23.92,23.93,33300.0,13.5597,13.5653,13.5484,13.554,33300.0
2007-07-03 12:30:00,23.94,23.95,23.93,23.94,20300.0,13.5597,13.5653,13.554,13.5597,20300.0
2007-07-03 12:35:00,23.93,23.94,23.88,23.88,45000.0,13.554,13.5597,13.5257,13.5257,45000.0
2007-07-03 12:40:00,23.89,23.92,23.89,23.92,46200.0,13.5314,13.5484,13.5314,13.5484,46200.0
2007-07-03 12:45:00,23.92,23.93,23.86,23.87,47700.0,13.5484,13.554,13.5144,13.52,47700.0
2007-07-03 12:50:00,23.86,23.89,23.86,23.89,55700.0,13.5144,13.5314,13.5144,13.5314,55700.0
2007-07-03 12:55:00,23.89,23.92,23.88,23.89,37200.0,13.5314,13.5484,13.5257,13.5314,37200.0
2007-07-05 09:30:00,23.83,23.84,23.76,23.79,108500.0,13.4974,13.503,13.4577,13.4747,108500.0
2007-07-05 09:35:00,23.79,23.8,23.78,23.79,15500.0,13.4747,13.4804,13.4691,13.4747,15500.0
2007-07-05 09:40:00,23.78,23.79,23.75,23.76,48300.0,13.4691,13.4747,13.4521,13.4577,48300.0
2007-07-05 09:45:00,23.75,23.79,23.74,23.77,110400.0,13.4521,13.4747,13.4464,13.4634,110400.0
2007-07-05 09:50:00,23.78,23.84,23.77,23.83,75500.0,13.4691,13.503,13.4634,13.4974,75500.0
2007-07-05 09:55:00,23.83,23.84,23.82,23.83,37100.0,13.4974,13.503,13.4917,13.4974,37100.0
2007-07-05 10:00:00,23.84,23.84,23.79,23.79,73300.0,13.503,13.503,13.4747,13.4747,73300.0
2007-07-05 10:05:00,23.79,23.8,23.77,23.77,11000.0,13.4747,13.4804,13.4634,13.4634,11000.0
2007-07-05 10:10:00,23.77,23.78,23.77,23.77,35400.0,13.4634,13.4691,13.4634,13.4634,35400.0
2007-07-05 10:15:00,23.77,23.78,23.77,23.78,23600.0,13.4634,13.4691,13.4634,13.4691,23600.0
2007-07-05 10:20:00,23.78,23.78,23.77,23.78,9900.0,13.4691,13.4691,13.4634,13.4691,9900.0
2007-07-05 10:25:00,23.78,23.78,23.77,23.77,18000.0,13.4691,13.4691,13.4634,13.4634,18000.0
2007-07-05 10:30:00,23.77,23.79,23.77,23.79,100300.0,13.4634,13.4747,13.4634,13.4747,100300.0
2007-07-05 10:35:00,23.79,23.84,23.78,23.8,50700.0,13.4747,13.503,13.4691,13.4804,50700.0
2007-07-05 10:40:00,23.8,23.84,23.8,23.82,97200.0,13.4804,13.503,13.4804,13.4917,97200.0
2007-07-05 10:45:00,23.83,23.83,23.82,23.82,8100.0,13.4974,13.4974,13.4917,13.4917,8100.0
2007-07-05 10:50:00,23.82,23.82,23.8,23.81,115700.0,13.4917,13.4917,13.4804,13.486,115700.0
2007-07-05 10:55:00,23.81,23.82,23.81,23.82,12500.0,13.486,13.4917,13.486,13.4917,12500.0
2007-07-05 11:00:00,23.82,23.82,23.75,23.77,124100.0,13.4917,13.4917,13.4521,13.4634,124100.0
2007-07-05 11:05:00,23.76,23.77,23.76,23.76,51800.0,13.4577,13.4634,13.4577,13.4577,51800.0
2007-07-05 11:10:00,23.76,23.77,23.73,23.77,139300.0,13.4577,13.4634,13.4407,13.4634,139300.0
2007-07-05 11:15:00,23.77,23.79,23.76,23.77,26100.0,13.4634,13.4747,13.4577,13.4634,26100.0
2007-07-05 11:20:00,23.77,23.78,23.75,23.77,80000.0,13.4634,13.4691,13.4521,13.4634,80000.0
2007-07-05 11:25:00,23.78,23.8,23.77,23.79,44400.0,13.4691,13.4804,13.4634,13.4747,44400.0
2007-07-05 11:30:00,23.8,23.8,23.78,23.78,11200.0,13.4804,13.4804,13.4691,13.4691,11200.0
2007-07-05 11:35:00,23.78,23.79,23.78,23.79,29700.0,13.4691,13.4747,13.4691,13.4747,29700.0
2007-07-05 11:40:00,23.79,23.81,23.79,23.8,33900.0,13.4747,13.486,13.4747,13.4804,33900.0
2007-07-05 11:45:00,23.79,23.79,23.78,23.78,19500.0,13.4747,13.4747,13.4691,13.4691,19500.0
2007-07-05 11:50:00,23.78,23.79,23.78,23.78,28000.0,13.4691,13.4747,13.4691,13.4691,28000.0
2007-07-05 11:55:00,23.78,23.79,23.78,23.79,45600.0,13.4691,13.4747,13.4691,13.4747,45600.0
2007-07-05 12:00:00,23.78,23.79,23.77,23.77,10900.0,13.4691,13.4747,13.4634,13.4634,10900.0
2007-07-05 12:05:00,23.77,23.78,23.76,23.77,92100.0,13.4634,13.4691,13.4577,13.4634,92100.0
2007-07-05 12:10:00,23.77,23.8,23.76,23.8,60900.0,13.4634,13.4804,13.4577,13.4804,60900.0
2007-07-05 12:15:00,23.8,23.8,23.78,23.78,18200.0,13.4804,13.4804,13.4691,13.4691,18200.0
2007-07-05 12:20:00,23.78,23.78,23.77,23.77,10100.0,13.4691,13.4691,13.4634,13.4634,10100.0
2007-07-05 12:25:00,23.77,23.78,23.75,23.75,40700.0,13.4634,13.4691,13.4521,13.4521,40700.0
2007-07-05 12:30:00,23.75,23.78,23.75,23.76,66900.0,13.4521,13.4691,13.4521,13.4577,66900.0
2007-07-05 12:35:00,23.77,23.78,23.75,23.77,36300.0,13.4634,13.4691,13.4521,13.4634,36300.0
2007-07-05 12:40:00,23.77,23.78,23.77,23.77,18000.0,13.4634,13.4691,13.4634,13.4634,18000.0
2007-07-05 12:45:00,23.77,23.78,23.75,23.75,41600.0,13.4634,13.4691,13.4521,13.4521,41600.0
2007-07-05 12:50:00,23.75,23.77,23.75,23.77,46700.0,13.4521,13.4634,13.4521,13.4634,46700.0
2007-07-05 12:55:00,23.77,23.77,23.76,23.76,4000.0,13.4634,13.4634,13.4577,13.4577,4000.0
2007-07-05 13:00:00,23.76,23.77,23.75,23.75,65400.0,13.4577,13.4634,13.4521,13.4521,65400.0
2007-07-05 13:05:00,23.75,23.76,23.75,23.75,17800.0,13.4521,13.4577,13.4521,13.4521,17800.0
2007-07-05 13:10:00,23.76,23.77,23.75,23.76,51000.0,13.4577,13.4634,13.4521,13.4577,51000.0
2007-07-05 13:15:00,23.76,23.77,23.75,23.75,11500.0,13.4577,13.4634,13.4521,13.4521,11500.0
2007-07-05 13:20:00,23.75,23.77,23.75,23.76,32300.0,13.4521,13.4634,13.4521,13.4577,32300.0
2007-07-05 13:25:00,23.76,23.77,23.73,23.76,8000.0,13.4577,13.4634,13.4407,13.4577,8000.0
2007-07-05 13:30:00,23.76,23.77,23.76,23.76,34100.0,13.4577,13.4634,13.4577,13.4577,34100.0
2007-07-05 13:35:00,23.76,23.77,23.76,23.76,10500.0,13.4577,13.4634,13.4577,13.4577,10500.0
2007-07-05 13:40:00,23.76,23.77,23.76,23.77,66200.0,13.4577,13.4634,13.4577,13.4634,66200.0
2007-07-05 13:45:00,23.76,23.77,23.76,23.77,34300.0,13.4577,13.4634,13.4577,13.4634,34300.0
2007-07-05 13:50:00,23.76,23.8,23.76,23.79,53000.0,13.4577,13.4804,13.4577,13.4747,53000.0
2007-07-05 13:55:00,23.79,23.79,23.78,23.78,12700.0,13.4747,13.4747,13.4691,13.4691,12700.0
2007-07-05 14:00:00,23.78,23.79,23.76,23.77,66700.0,13.4691,13.4747,13.4577,13.4634,66700.0
2007-07-05 14:05:00,23.77,23.78,23.76,23.76,26500.0,13.4634,13.4691,13.4577,13.4577,26500.0
2007-07-05 14:10:00,23.76,23.78,23.76,23.77,32100.0,13.4577,13.4691,13.4577,13.4634,32100.0
2007-07-05 14:15:00,23.77,23.78,23.77,23.77,31900.0,13.4634,13.4691,13.4634,13.4634,31900.0
2007-07-05 14:20:00,23.77,23.78,23.77,23.78,26100.0,13.4634,13.4691,13.4634,13.4691,26100.0
2007-07-05 14:25:00,23.78,23.78,23.77,23.77,15600.0,13.4691,13.4691,13.4634,13.4634,15600.0
2007-07-05 14:30:00,23.78,23.78,23.77,23.77,14700.0,13.4691,13.4691,13.4634,13.4634,14700.0
2007-07-05 14:35:00,23.78,23.78,23.77,23.78,15300.0,13.4691,13.4691,13.4634,13.4691,15300.0
2007-07-05 14:40:00,23.77,23.78,23.77,23.77,29400.0,13.4634,13.4691,13.4634,13.4634,29400.0
2007-07-05 14:45:00,23.78,23.78,23.77,23.77,32400.0,13.4691,13.4691,13.4634,13.4634,32400.0
2007-07-05 14:50:00,23.77,23.79,23.77,23.77,61000.0,13.4634,13.4747,13.4634,13.4634,61000.0
2007-07-05 14:55:00,23.77,23.78,23.77,23.78,19100.0,13.4634,13.4691,13.4634,13.4691,19100.0
2007-07-05 15:00:00,23.77,23.78,23.77,23.77,13700.0,13.4634,13.4691,13.4634,13.4634,13700.0
2007-07-05 15:05:00,23.77,23.78,23.77,23.78,15300.0,13.4634,13.4691,13.4634,13.4691,15300.0
2007-07-05 15:10:00,23.77,23.78,23.77,23.77,15200.0,13.4634,13.4691,13.4634,13.4634,15200.0
2007-07-05 15:15:00,23.77,23.78,23.77,23.77,16100.0,13.4634,13.4691,13.4634,13.4634,16100.0
2007-07-05 15:20:00,23.77,23.78,23.77,23.78,16400.0,13.4634,13.4691,13.4634,13.4691,16400.0
2007-07-05 15:25:00,23.77,23.78,23.76,23.77,124300.0,13.4634,13.4691,13.4577,13.4634,124300.0
2007-07-05 15:30:00,23.77,23.78,23.77,23.77,19700.0,13.4634,13.4691,13.4634,13.4634,19700.0
2007-07-05 15:35:00,23.77,23.78,23.77,23.78,22900.0,13.4634,13.4691,13.4634,13.4691,22900.0
2007-07-05 15:40:00,23.78,23.78,23.77,23.77,21200.0,13.4691,13.4691,13.4634,13.4634,21200.0
2007-07-05 15:45:00,23.77,23.78,23.77,23.77,25400.0,13.4634,13.4691,13.4634,13.4634,25400.0
2007-07-05 15:50:00,23.78,23.78,23.77,23.78,23900.0,13.4691,13.4691,13.4634,13.4691,23900.0
2007-07-05 15:55:00,23.78,23.78,23.76,23.77,81500.0,13.4691,13.4691,13.4577,13.4634,81500.0
2007-07-06 09:30:00,23.76,23.76,23.68,23.7,110600.0,13.4577,13.4577,13.4124,13.4237,110600.0
2007-07-06 09:35:00,23.72,23.74,23.64,23.64,84000.0,13.4351,13.4464,13.3898,13.3898,84000.0
2007-07-06 09:40:00,23.65,23.73,23.64,23.72,66500.0,13.3954,13.4407,13.3898,13.4351,66500.0
2007-07-06 09:45:00,23.71,23.72,23.65,23.66,95100.0,13.4294,13.4351,13.3954,13.4011,95100.0
2007-07-06 09:50:00,23.66,23.71,23.65,23.7,64800.0,13.4011,13.4294,13.3954,13.4237,64800.0
2007-07-06 09:55:00,23.7,23.7,23.65,23.69,53000.0,13.4237,13.4237,13.3954,13.4181,53000.0
2007-07-06 10:00:00,23.69,23.77,23.69,23.76,33400.0,13.4181,13.4634,13.4181,13.4577,33400.0
2007-07-06 10:05:00,23.76,23.8,23.76,23.77,30000.0,13.4577,13.4804,13.4577,13.4634,30000.0
2007-07-06 10:10:00,23.77,23.79,23.77,23.77,21900.0,13.4634,13.4747,13.4634,13.4634,21900.0
2007-07-06 10:15:00,23.78,23.82,23.78,23.8,27800.0,13.4691,13.4917,13.4691,13.4804,27800.0
2007-07-06 10:20:00,23.8,23.8,23.78,23.78,39200.0,13.4804,13.4804,13.4691,13.4691,39200.0
2007-07-06 10:25:00,23.78,23.8,23.76,23.79,49500.0,13.4691,13.4804,13.4577,13.4747,49500.0
2007-07-06 10:30:00,23.79,23.8,23.78,23.79,22700.0,13.4747,13.4804,13.4691,13.4747,22700.0
2007-07-06 10:35:00,23.79,23.79,23.76,23.77,42800.0,13.4747,13.4747,13.4577,13.4634,42800.0
2007-07-06 10:40:00,23.77,23.78,23.73,23.73,52700.0,13.4634,13.4691,13.4407,13.4407,52700.0
2007-07-06 10:45:00,23.72,23.73,23.71,23.72,45100.0,13.4351,13.4407,13.4294,13.4351,45100.0
2007-07-06 10:50:00,23.72,23.73,23.71,23.73,27700.0,13.4351,13.4407,13.4294,13.4407,27700.0
2007-07-06 10:55:00,23.73,23.73,23.7,23.71,44800.0,13.4407,13.4407,13.4237,13.4294,44800.0
2007-07-06 11:00:00,23.72,23.74,23.7,23.73,30800.0,13.4351,13.4464,13.4237,13.4407,30800.0
2007-07-06 11:05:00,23.72,23.76,23.72,23.75,30300.0,13.4351,13.4577,13.4351,13.4521,30300.0
2007-07-06 11:10:00,23.75,23.76,23.72,23.72,38800.0,13.4521,13.4577,13.4351,13.4351,38800.0
2007-07-06 11:15:00,23.72,23.77,23.71,23.77,40800.0,13.4351,13.4634,13.4294,13.4634,40800.0
2007-07-06 11:20:00,23.76,23.8,23.75,23.79,79500.0,13.4577,13.4804,13.4521,13.4747,79500.0
2007-07-06 11:25:00,23.79,23.79,23.78,23.78,24400.0,13.4747,13.4747,13.4691,13.4691,24400.0
2007-07-06 11:30:00,23.78,23.82,23.78,23.82,22400.0,13.4691,13.4917,13.4691,13.4917,22400.0
2007-07-06 11:35:00,23.83,23.86,23.82,23.84,21700.0,13.4974,13.5144,13.4917,13.503,21700.0
2007-07-06 11:40:00,23.85,23.89,23.84,23.89,43100.0,13.5087,13.5314,13.503,13.5314,43100.0
2007-07-06 11:45:00,23.88,23.88,23.82,23.82,48300.0,13.5257,13.5257,13.4917,13.4917,48300.0
2007-07-06 11:50:00,23.82,23.83,23.79,23.8,50200.0,13.4917,13.4974,13.4747,13.4804,50200.0
2007-07-06 11:55:00,23.8,23.81,23.79,23.8,19000.0,13.4804,13.486,13.4747,13.4804,19000.0
2007-07-06 12:00:00,23.8,23.82,23.8,23.81,26900.0,13.4804,13.4917,13.4804,13.486,26900.0
2007-07-06 12:05:00,23.8,23.81,23.79,23.81,21800.0,13.4804,13.486,13.4747,13.486,21800.0
2007-07-06 12:10:00,23.8,23.85,23.79,23.83,63300.0,13.4804,13.5087,13.4747,13.4974,63300.0
2007-07-06 12:15:00,23.83,23.85,23.82,23.84,43200.0,13.4974,13.5087,13.4917,13.503,43200.0
2007-07-06 12:20:00,23.84,23.84,23.81,23.82,28400.0,13.503,13.503,13.486,13.4917,28400.0
2007-07-06 12:25:00,23.82,23.83,23.81,23.82,21500.0,13.4917,13.4974,13.486,13.4917,21500.0
2007-07-06 12:30:00,23.81,23.83,23.81,23.82,21500.0,13.486,13.4974,13.486,13.4917,21500.0
2007-07-06 12:35:00,23.82,23.82,23.8,23.81,24900.0,13.4917,13.4917,13.4804,13.486,24900.0
2007-07-06 12:40:00,23.82,23.82,23.8,23.81,32800.0,13.4917,13.4917,13.4804,13.486,32800.0
2007-07-06 12:45:00,23.8,23.81,23.79,23.79,22200.0,13.4804,13.486,13.4747,13.4747,22200.0
2007-07-06 12:50:00,23.8,23.8,23.79,23.79,6800.0,13.4804,13.4804,13.4747,13.4747,6800.0
2007-07-06 12:55:00,23.79,23.8,23.78,23.8,41300.0,13.4747,13.4804,13.4691,13.4804,41300.0
2007-07-06 13:00:00,23.79,23.8,23.77,23.79,38600.0,13.4747,13.4804,13.4634,13.4747,38600.0
2007-07-06 13:05:00,23.78,23.79,23.77,23.78,17400.0,13.4691,13.4747,13.4634,13.4691,17400.0
2007-07-06 13:10:00,23.79,23.79,23.77,23.78,39300.0,13.4747,13.4747,13.4634,13.4691,39300.0
2007-07-06 13:15:00,23.78,23.79,23.78,23.78,67300.0,13.4691,13.4747,13.4691,13.4691,67300.0
2007-07-06 13:20:00,23.78,23.79,23.78,23.79,8400.0,13.4691,13.4747,13.4691,13.4747,8400.0
2007-07-06 13:25:00,23.78,23.79,23.78,23.79,15700.0,13.4691,13.4747,13.4691,13.4747,15700.0
2007-07-06 13:30:00,23.79,23.79,23.78,23.79,14400.0,13.4747,13.4747,13.4691,13.4747,14400.0
2007-07-06 13:35:00,23.78,23.79,23.78,23.78,53000.0,13.4691,13.4747,13.4691,13.4691,53000.0
2007-07-06 13:40:00,23.79,23.8,23.77,23.77,47600.0,13.4747,13.4804,13.4634,13.4634,47600.0
2007-07-06 13:45:00,23.78,23.81,23.77,23.81,25200.0,13.4691,13.486,13.4634,13.486,25200.0
2007-07-06 13:50:00,23.8,23.81,23.79,23.81,24200.0,13.4804,13.486,13.4747,13.486,24200.0
2007-07-06 13:55:00,23.8,23.81,23.8,23.8,23700.0,13.4804,13.486,13.4804,13.4804,23700.0
2007-07-06 14:00:00,23.81,23.82,23.8,23.81,20300.0,13.486,13.4917,13.4804,13.486,20300.0
2007-07-06 14:05:00,23.8,23.81,23.79,23.8,6000.0,13.4804,13.486,13.4747,13.4804,6000.0
2007-07-06 14:10:00,23.8,23.85,23.8,23.85,52900.0,13.4804,13.5087,13.4804,13.5087,52900.0
2007-07-06 14:15:00,23.85,23.86,23.83,23.84,57600.0,13.5087,13.5144,13.4974,13.503,57600.0
2007-07-06 14:20:00,23.84,23.85,23.84,23.84,22000.0,13.503,13.5087,13.503,13.503,22000.0
2007-07-06 14:25:00,23.84,23.84,23.83,23.83,7500.0,13.503,13.503,13.4974,13.4974,7500.0
2007-07-06 14:30:00,23.84,23.87,23.83,23.87,99500.0,13.503,13.52,13.4974,13.52,99500.0
2007-07-06 14:35:00,23.87,23.89,23.86,23.88,51900.0,13.52,13.5314,13.5144,13.5257,51900.0
2007-07-06 14:40:00,23.89,23.89,23.87,23.88,30500.0,13.5314,13.5314,13.52,13.5257,30500.0
2007-07-06 14:45:00,23.87,23.88,23.85,23.85,40000.0,13.52,13.5257,13.5087,13.5087,40000.0
2007-07-06 14:50:00,23.85,23.86,23.85,23.85,11600.0,13.5087,13.5144,13.5087,13.5087,11600.0
2007-07-06 14:55:00,23.85,23.86,23.85,23.86,19100.0,13.5087,13.5144,13.5087,13.5144,19100.0
2007-07-06 15:00:00,23.86,23.87,23.85,23.87,47400.0,13.5144,13.52,13.5087,13.52,47400.0
2007-07-06 15:05:00,23.87,23.88,23.86,23.88,52200.0,13.52,13.5257,13.5144,13.5257,52200.0
2007-07-06 15:10:00,23.87,23.88,23.86,23.87,31700.0,13.52,13.5257,13.5144,13.52,31700.0
2007-07-06 15:15:00,23.88,23.88,23.86,23.87,30000.0,13.5257,13.5257,13.5144,13.52,30000.0
2007-07-06 15:20:00,23.87,23.87,23.85,23.86,22800.0,13.52,13.52,13.5087,13.5144,22800.0
2007-07-06 15:25:00,23.86,23.86,23.85,23.86,24100.0,13.5144,13.5144,13.5087,13.5144,24100.0
2007-07-06 15:30:00,23.85,23.93,23.85,23.91,83300.0,13.5087,13.554,13.5087,13.5427,83300.0
2007-07-06 15:35:00,23.91,23.92,23.9,23.92,71400.0,13.5427,13.5484,13.537,13.5484,71400.0
2007-07-06 15:40:00,23.91,23.94,23.9,23.93,90700.0,13.5427,13.5597,13.537,13.554,90700.0
2007-07-06 15:45:00,23.94,23.95,23.89,23.9,42800.0,13.5597,13.5653,13.5314,13.537,42800.0
2007-07-06 15:50:00,23.9,23.91,23.85,23.87,57700.0,13.537,13.5427,13.5087,13.52,57700.0
2007-07-06 15:55:00,23.87,23.9,23.87,23.87,37100.0,13.52,13.537,13.52,13.52,37100.0
2007-07-09 09:30:00,23.79,23.86,23.79,23.84,104700.0,13.4747,13.5144,13.4747,13.503,104700.0
2007-07-09 09:35:00,23.86,23.96,23.86,23.95,24800.0,13.5144,13.571,13.5144,13.5653,24800.0
2007-07-09 09:40:00,23.95,24.0,23.95,23.99,42400.0,13.5653,13.5937,13.5653,13.588,42400.0
2007-07-09 09:45:00,23.99,24.1,23.99,24.04,99500.0,13.588,13.6503,13.588,13.6163,99500.0
2007-07-09 09:50:00,24.03,24.06,24.01,24.01,37000.0,13.6107,13.6276,13.5993,13.5993,37000.0
2007-07-09 09:55:00,24.01,24.04,23.97,24.04,61400.0,13.5993,13.6163,13.5767,13.6163,61400.0
2007-07-09 10:00:00,24.05,24.05,23.99,24.0,47300.0,13.622,13.622,13.588,13.5937,47300.0
2007-07-09 10:05:00,24.0,24.03,23.99,23.99,47700.0,13.5937,13.6107,13.588,13.588,47700.0
2007-07-09 10:10:00,23.99,24.06,23.94,24.06,75200.0,13.588,13.6276,13.5597,13.6276,75200.0
2007-07-09 10:15:00,24.05,24.05,24.01,24.04,38800.0,13.622,13.622,13.5993,13.6163,38800.0
2007-07-09 10:20:00,24.04,24.06,23.99,23.99,30800.0,13.6163,13.6276,13.588,13.588,30800.0
2007-07-09 10:25:00,23.99,24.0,23.91,23.99,50500.0,13.588,13.5937,13.5427,13.588,50500.0
2007-07-09 10:30:00,24.0,24.01,23.93,23.96,66200.0,13.5937,13.5993,13.554,13.571,66200.0
2007-07-09 10:35:00,23.95,23.96,23.87,23.87,59200.0,13.5653,13.571,13.52,13.52,59200.0
2007-07-09 10:40:00,23.87,23.88,23.83,23.83,74400.0,13.52,13.5257,13.4974,13.4974,74400.0
2007-07-09 10:45:00,23.82,23.85,23.8,23.85,123700.0,13.4917,13.5087,13.4804,13.5087,123700.0
2007-07-09 10:50:00,23.86,23.87,23.83,23.85,17800.0,13.5144,13.52,13.4974,13.5087,17800.0
2007-07-09 10:55:00,23.85,23.86,23.82,23.83,50900.0,13.5087,13.5144,13.4917,13.4974,50900.0
2007-07-09 11:00:00,23.82,23.89,23.82,23.87,47700.0,13.4917,13.5314,13.4917,13.52,47700.0
2007-07-09 11:05:00,23.87,23.88,23.86,23.86,24200.0,13.52,13.5257,13.5144,13.5144,24200.0
2007-07-09 11:10:00,23.86,23.88,23.85,23.86,66000.0,13.5144,13.5257,13.5087,13.5144,66000.0
2007-07-09 11:15:00,23.86,23.9,23.86,23.89,38400.0,13.5144,13.537,13.5144,13.5314,38400.0
2007-07-09 11:20:00,23.89,23.89,23.88,23.89,22400.0,13.5314,13.5314,13.5257,13.5314,22400.0
2007-07-09 11:25:00,23.89,23.89,23.87,23.87,15800.0,13.5314,13.5314,13.52,13.52,15800.0
2007-07-09 11:30:00,23.88,23.89,23.87,23.88,34200.0,13.5257,13.5314,13.52,13.5257,34200.0
2007-07-09 11:35:00,23.88,23.9,23.85,23.87,82100.0,13.5257,13.537,13.5087,13.52,82100.0
2007-07-09 11:40:00,23.87,23.88,23.87,23.88,13600.0,13.52,13.5257,13.52,13.5257,13600.0
2007-07-09 11:45:00,23.88,23.88,23.86,23.88,28200.0,13.5257,13.5257,13.5144,13.5257,28200.0
2007-07-09 11:50:00,23.87,23.89,23.87,23.87,31400.0,13.52,13.5314,13.52,13.52,31400.0
2007-07-09 11:55:00,23.87,23.88,23.85,23.85,33100.0,13.52,13.5257,13.5087,13.5087,33100.0
2007-07-09 12:00:00,23.85,23.86,23.85,23.85,15300.0,13.5087,13.5144,13.5087,13.5087,15300.0
2007-07-09 12:05:00,23.85,23.87,23.85,23.85,51500.0,13.5087,13.52,13.5087,13.5087,51500.0
2007-07-09 12:10:00,23.85,23.86,23.85,23.85,19400.0,13.5087,13.5144,13.5087,13.5087,19400.0
2007-07-09 12:15:00,23.85,23.86,23.85,23.85,11700.0,13.5087,13.5144,13.5087,13.5087,11700.0
2007-07-09 12:20:00,23.85,23.86,23.85,23.86,15200.0,13.5087,13.5144,13.5087,13.5144,15200.0
2007-07-09 12:25:00,23.85,23.86,23.83,23.84,36800.0,13.5087,13.5144,13.4974,13.503,36800.0
2007-07-09 12:30:00,23.84,23.88,23.84,23.88,35100.0,13.503,13.5257,13.503,13.5257,35100.0
2007-07-09 12:35:00,23.88,23.88,23.84,23.85,50300.0,13.5257,13.5257,13.503,13.5087,50300.0
2007-07-09 12:40:00,23.86,23.87,23.86,23.87,10500.0,13.5144,13.52,13.5144,13.52,10500.0
2007-07-09 12:45:00,23.86,23.87,23.85,23.86,17300.0,13.5144,13.52,13.5087,13.5144,17300.0
2007-07-09 12:50:00,23.87,23.88,23.86,23.87,36600.0,13.52,13.5257,13.5144,13.52,36600.0
2007-07-09 12:55:00,23.88,23.89,23.87,23.87,28200.0,13.5257,13.5314,13.52,13.52,28200.0
2007-07-09 13:00:00,23.86,23.87,23.86,23.86,17000.0,13.5144,13.52,13.5144,13.5144,17000.0
2007-07-09 13:05:00,23.86,23.87,23.84,23.85,48200.0,13.5144,13.52,13.503,13.5087,48200.0
2007-07-09 13:10:00,23.84,23.85,23.83,23.85,43500.0,13.503,13.5087,13.4974,13.5087,43500.0
2007-07-09 13:15:00,23.85,23.86,23.85,23.85,3600.0,13.5087,13.5144,13.5087,13.5087,3600.0
2007-07-09 13:20:00,23.86,23.88,23.86,23.87,64600.0,13.5144,13.5257,13.5144,13.52,64600.0
2007-07-09 13:25:00,23.87,23.89,23.87,23.88,19700.0,13.52,13.5314,13.52,13.5257,19700.0
2007-07-09 13:30:00,23.88,23.89,23.86,23.87,26700.0,13.5257,13.5314,13.5144,13.52,26700.0
2007-07-09 13:35:00,23.86,23.88,23.86,23.88,31800.0,13.5144,13.5257,13.5144,13.5257,31800.0
2007-07-09 13:40:00,23.88,23.88,23.87,23.88,18200.0,13.5257,13.5257,13.52,13.5257,18200.0
2007-07-09 13:45:00,23.88,23.9,23.87,23.88,48800.0,13.5257,13.537,13.52,13.5257,48800.0
2007-07-09 13:50:00,23.89,23.89,23.88,23.89,20800.0,13.5314,13.5314,13.5257,13.5314,20800.0
2007-07-09 13:55:00,23.89,23.89,23.88,23.89,11700.0,13.5314,13.5314,13.5257,13.5314,11700.0
2007-07-09 14:00:00,23.89,23.89,23.87,23.87,37400.0,13.5314,13.5314,13.52,13.52,37400.0
2007-07-09 14:05:00,23.87,23.87,23.85,23.85,28800.0,13.52,13.52,13.5087,13.5087,28800.0
2007-07-09 14:10:00,23.85,23.86,23.82,23.82,47700.0,13.5087,13.5144,13.4917,13.4917,47700.0
2007-07-09 14:15:00,23.82,23.82,23.79,23.79,77300.0,13.4917,13.4917,13.4747,13.4747,77300.0
2007-07-09 14:20:00,23.79,23.8,23.77,23.78,51400.0,13.4747,13.4804,13.4634,13.4691,51400.0
2007-07-09 14:25:00,23.77,23.78,23.73,23.75,111100.0,13.4634,13.4691,13.4407,13.4521,111100.0
2007-07-09 14:30:00,23.75,23.76,23.75,23.75,24200.0,13.4521,13.4577,13.4521,13.4521,24200.0
2007-07-09 14:35:00,23.75,23.76,23.73,23.75,132000.0,13.4521,13.4577,13.4407,13.4521,132000.0
2007-07-09 14:40:00,23.75,23.75,23.73,23.74,21600.0,13.4521,13.4521,13.4407,13.4464,21600.0
2007-07-09 14:45:00,23.74,23.78,23.73,23.77,91000.0,13.4464,13.4691,13.4407,13.4634,91000.0
2007-07-09 14:50:00,23.76,23.78,23.76,23.77,48300.0,13.4577,13.4691,13.4577,13.4634,48300.0
2007-07-09 14:55:00,23.77,23.78,23.76,23.78,76000.0,13.4634,13.4691,13.4577,13.4691,76000.0
2007-07-09 15:00:00,23.78,23.79,23.76,23.78,46900.0,13.4691,13.4747,13.4577,13.4691,46900.0
2007-07-09 15:05:00,23.78,23.82,23.77,23.82,60800.0,13.4691,13.4917,13.4634,13.4917,60800.0
2007-07-09 15:10:00,23.82,23.83,23.81,23.81,75100.0,13.4917,13.4974,13.486,13.486,75100.0
2007-07-09 15:15:00,23.82,23.82,23.79,23.81,50100.0,13.4917,13.4917,13.4747,13.486,50100.0
2007-07-09 15:20:00,23.81,23.81,23.79,23.79,66500.0,13.486,13.486,13.4747,13.4747,66500.0
2007-07-09 15:25:00,23.79,23.8,23.78,23.79,27600.0,13.4747,13.4804,13.4691,13.4747,27600.0
2007-07-09 15:30:00,23.79,23.8,23.78,23.8,85900.0,13.4747,13.4804,13.4691,13.4804,85900.0
2007-07-09 15:35:00,23.8,23.85,23.79,23.85,87800.0,13.4804,13.5087,13.4747,13.5087,87800.0
2007-07-09 15:40:00,23.84,23.87,23.83,23.84,187100.0,13.503,13.52,13.4974,13.503,187100.0
2007-07-09 15:45:00,23.85,23.87,23.84,23.87,114400.0,13.5087,13.52,13.503,13.52,114400.0
2007-07-09 15:50:00,23.87,23.88,23.85,23.87,129600.0,13.52,13.5257,13.5087,13.52,129600.0
2007-07-09 15:55:00,23.86,23.88,23.85,23.85,152000.0,13.5144,13.5257,13.5087,13.5087,152000.0
2007-07-10 09:30:00,23.79,23.86,23.77,23.8,48100.0,13.4747,13.5144,13.4634,13.4804,48100.0
2007-07-10 09:35:00,23.78,23.79,23.7,23.71,33600.0,13.4691,13.4747,13.4237,13.4294,33600.0
2007-07-10 09:40:00,23.7,23.71,23.58,23.59,77000.0,13.4237,13.4294,13.3558,13.3614,77000.0
2007-07-10 09:45:00,23.58,23.6,23.51,23.55,93000.0,13.3558,13.3671,13.3161,13.3388,93000.0
2007-07-10 09:50:00,23.53,23.63,23.53,23.62,61100.0,13.3275,13.3841,13.3275,13.3784,61100.0
2007-07-10 09:55:00,23.62,23.62,23.56,23.57,41000.0,13.3784,13.3784,13.3444,13.3501,41000.0
2007-07-10 10:00:00,23.57,23.57,23.52,23.56,42600.0,13.3501,13.3501,13.3218,13.3444,42600.0
2007-07-10 10:05:00,23.55,23.58,23.54,23.58,40500.0,13.3388,13.3558,13.3331,13.3558,40500.0
2007-07-10 10:10:00,23.57,23.59,23.56,23.57,34300.0,13.3501,13.3614,13.3444,13.3501,34300.0
2007-07-10 10:15:00,23.56,23.58,23.56,23.57,31400.0,13.3444,13.3558,13.3444,13.3501,31400.0
2007-07-10 10:20:00,23.56,23.57,23.54,23.54,63000.0,13.3444,13.3501,13.3331,13.3331,63000.0
2007-07-10 10:25:00,23.54,23.55,23.51,23.53,29300.0,13.3331,13.3388,13.3161,13.3275,29300.0
2007-07-10 10:30:00,23.53,23.53,23.5,23.5,58100.0,13.3275,13.3275,13.3105,13.3105,58100.0
2007-07-10 10:35:00,23.5,23.55,23.48,23.54,32500.0,13.3105,13.3388,13.2991,13.3331,32500.0
2007-07-10 10:40:00,23.55,23.56,23.52,23.52,40400.0,13.3388,13.3444,13.3218,13.3218,40400.0
2007-07-10 10:45:00,23.52,23.53,23.48,23.48,40400.0,13.3218,13.3275,13.2991,13.2991,40400.0
2007-07-10 10:50:00,23.48,23.51,23.48,23.48,37800.0,13.2991,13.3161,13.2991,13.2991,37800.0
2007-07-10 10:55:00,23.49,23.52,23.48,23.52,48000.0,13.3048,13.3218,13.2991,13.3218,48000.0
2007-07-10 11:00:00,23.52,23.54,23.52,23.53,50000.0,13.3218,13.3331,13.3218,13.3275,50000.0
2007-07-10 11:05:00,23.54,23.54,23.5,23.5,35900.0,13.3331,13.3331,13.3105,13.3105,35900.0
2007-07-10 11:10:00,23.5,23.52,23.5,23.52,36000.0,13.3105,13.3218,13.3105,13.3218,36000.0
2007-07-10 11:15:00,23.52,23.55,23.51,23.54,48900.0,13.3218,13.3388,13.3161,13.3331,48900.0
2007-07-10 11:20:00,23.53,23.54,23.51,23.51,37600.0,13.3275,13.3331,13.3161,13.3161,37600.0
2007-07-10 11:25:00,23.51,23.52,23.5,23.5,27300.0,13.3161,13.3218,13.3105,13.3105,27300.0
2007-07-10 11:30:00,23.5,23.51,23.49,23.5,33900.0,13.3105,13.3161,13.3048,13.3105,33900.0
2007-07-10 11:35:00,23.51,23.51,23.49,23.51,49900.0,13.3161,13.3161,13.3048,13.3161,49900.0
2007-07-10 11:40:00,23.5,23.51,23.5,23.51,26800.0,13.3105,13.3161,13.3105,13.3161,26800.0
2007-07-10 11:45:00,23.5,23.51,23.5,23.5,26300.0,13.3105,13.3161,13.3105,13.3105,26300.0
2007-07-10 11:50:00,23.5,23.51,23.5,23.5,5500.0,13.3105,13.3161,13.3105,13.3105,5500.0
2007-07-10 11:55:00,23.51,23.52,23.5,23.5,52200.0,13.3161,13.3218,13.3105,13.3105,52200.0
2007-07-10 12:00:00,23.51,23.53,23.5,23.52,36500.0,13.3161,13.3275,13.3105,13.3218,36500.0
2007-07-10 12:05:00,23.52,23.54,23.52,23.53,27400.0,13.3218,13.3331,13.3218,13.3275,27400.0
2007-07-10 12:10:00,23.53,23.53,23.49,23.5,106300.0,13.3275,13.3275,13.3048,13.3105,106300.0
2007-07-10 12:15:00,23.5,23.51,23.49,23.5,43600.0,13.3105,13.3161,13.3048,13.3105,43600.0
2007-07-10 12:20:00,23.5,23.51,23.5,23.5,21800.0,13.3105,13.3161,13.3105,13.3105,21800.0
2007-07-10 12:25:00,23.5,23.52,23.49,23.51,49700.0,13.3105,13.3218,13.3048,13.3161,49700.0
2007-07-10 12:30:00,23.52,23.54,23.51,23.53,17600.0,13.3218,13.3331,13.3161,13.3275,17600.0
2007-07-10 12:35:00,23.54,23.56,23.53,23.55,62900.0,13.3331,13.3444,13.3275,13.3388,62900.0
2007-07-10 12:40:00,23.56,23.56,23.53,23.54,88600.0,13.3444,13.3444,13.3275,13.3331,88600.0
2007-07-10 12:45:00,23.53,23.59,23.53,23.55,92700.0,13.3275,13.3614,13.3275,13.3388,92700.0
2007-07-10 12:50:00,23.55,23.56,23.55,23.56,13800.0,13.3388,13.3444,13.3388,13.3444,13800.0
2007-07-10 12:55:00,23.55,23.57,23.55,23.56,25900.0,13.3388,13.3501,13.3388,13.3444,25900.0
2007-07-10 13:00:00,23.56,23.61,23.54,23.55,100400.0,13.3444,13.3728,13.3331,13.3388,100400.0
2007-07-10 13:05:00,23.55,23.57,23.54,23.57,32200.0,13.3388,13.3501,13.3331,13.3501,32200.0
2007-07-10 13:10:00,23.57,23.6,23.55,23.56,29200.0,13.3501,13.3671,13.3388,13.3444,29200.0
2007-07-10 13:15:00,23.56,23.57,23.53,23.54,29500.0,13.3444,13.3501,13.3275,13.3331,29500.0
2007-07-10 13:20:00,23.54,23.55,23.49,23.52,64200.0,13.3331,13.3388,13.3048,13.3218,64200.0
2007-07-10 13:25:00,23.52,23.54,23.5,23.5,29800.0,13.3218,13.3331,13.3105,13.3105,29800.0
2007-07-10 13:30:00,23.5,23.54,23.49,23.53,45800.0,13.3105,13.3331,13.3048,13.3275,45800.0
2007-07-10 13:35:00,23.53,23.54,23.51,23.52,36300.0,13.3275,13.3331,13.3161,13.3218,36300.0
2007-07-10 13:40:00,23.52,23.53,23.5,23.5,35000.0,13.3218,13.3275,13.3105,13.3105,35000.0
2007-07-10 13:45:00,23.5,23.51,23.4,23.41,115900.0,13.3105,13.3161,13.2538,13.2595,115900.0
2007-07-10 13:50:00,23.41,23.42,23.36,23.41,76200.0,13.2595,13.2652,13.2312,13.2595,76200.0
2007-07-10 13:55:00,23.42,23.42,23.38,23.39,43000.0,13.2652,13.2652,13.2425,13.2482,43000.0
2007-07-10 14:00:00,23.4,23.4,23.34,23.38,50600.0,13.2538,13.2538,13.2198,13.2425,50600.0
2007-07-10 14:05:00,23.38,23.4,23.36,23.36,42100.0,13.2425,13.2538,13.2312,13.2312,42100.0
2007-07-10 14:10:00,23.36,23.37,23.34,23.35,41500.0,13.2312,13.2368,13.2198,13.2255,41500.0
2007-07-10 14:15:00,23.34,23.37,23.33,23.36,59500.0,13.2198,13.2368,13.2142,13.2312,59500.0
2007-07-10 14:20:00,23.36,23.37,23.35,23.36,41900.0,13.2312,13.2368,13.2255,13.2312,41900.0
2007-07-10 14:25:00,23.36,23.37,23.35,23.36,18600.0,13.2312,13.2368,13.2255,13.2312,18600.0
2007-07-10 14:30:00,23.35,23.37,23.31,23.34,88500.0,13.2255,13.2368,13.2028,13.2198,88500.0
2007-07-10 14:35:00,23.34,23.38,23.33,23.33,83100.0,13.2198,13.2425,13.2142,13.2142,83100.0
2007-07-10 14:40:00,23.33,23.35,23.3,23.33,56700.0,13.2142,13.2255,13.1972,13.2142,56700.0
2007-07-10 14:45:00,23.33,23.35,23.27,23.27,165300.0,13.2142,13.2255,13.1802,13.1802,165300.0
2007-07-10 14:50:00,23.27,23.3,23.27,23.3,48500.0,13.1802,13.1972,13.1802,13.1972,48500.0
2007-07-10 14:55:00,23.3,23.31,23.28,23.29,52500.0,13.1972,13.2028,13.1859,13.1915,52500.0
2007-07-10 15:00:00,23.29,23.3,23.27,23.28,39700.0,13.1915,13.1972,13.1802,13.1859,39700.0
2007-07-10 15:05:00,23.28,23.29,23.24,23.25,61000.0,13.1859,13.1915,13.1632,13.1689,61000.0
2007-07-10 15:10:00,23.25,23.27,23.23,23.25,71600.0,13.1689,13.1802,13.1575,13.1689,71600.0
2007-07-10 15:15:00,23.25,23.29,23.24,23.28,35100.0,13.1689,13.1915,13.1632,13.1859,35100.0
2007-07-10 15:20:00,23.28,23.32,23.27,23.3,43800.0,13.1859,13.2085,13.1802,13.1972,43800.0
2007-07-10 15:25:00,23.32,23.32,23.26,23.27,75000.0,13.2085,13.2085,13.1745,13.1802,75000.0
2007-07-10 15:30:00,23.27,23.27,23.19,23.2,125200.0,13.1802,13.1802,13.1349,13.1405,125200.0
2007-07-10 15:35:00,23.2,23.21,23.17,23.19,90800.0,13.1405,13.1462,13.1236,13.1349,90800.0
2007-07-10 15:40:00,23.18,23.19,23.15,23.15,121900.0,13.1292,13.1349,13.1122,13.1122,121900.0
2007-07-10 15:45:00,23.14,23.25,23.11,23.15,461100.0,13.1066,13.1689,13.0896,13.1122,461100.0
2007-07-10 15:50:00,23.16,23.23,23.15,23.22,211800.0,13.1179,13.1575,13.1122,13.1519,211800.0
2007-07-10 15:55:00,23.23,23.26,23.2,23.23,379300.0,13.1575,13.1745,13.1405,13.1575,379300.0
2007-07-11 09:30:00,23.19,23.25,23.19,23.23,56900.0,13.1349,13.1689,13.1349,13.1575,56900.0
2007-07-11 09:35:00,23.22,23.27,23.22,23.24,31000.0,13.1519,13.1802,13.1519,13.1632,31000.0
2007-07-11 09:40:00,23.24,23.28,23.23,23.28,35800.0,13.1632,13.1859,13.1575,13.1859,35800.0
2007-07-11 09:45:00,23.28,23.3,23.27,23.29,46100.0,13.1859,13.1972,13.1802,13.1915,46100.0
2007-07-11 09:50:00,23.28,23.28,23.13,23.13,51800.0,13.1859,13.1859,13.1009,13.1009,51800.0
2007-07-11 09:55:00,23.13,23.16,23.12,23.16,27100.0,13.1009,13.1179,13.0952,13.1179,27100.0
2007-07-11 10:00:00,23.16,23.19,23.11,23.18,47700.0,13.1179,13.1349,13.0896,13.1292,47700.0
2007-07-11 10:05:00,23.17,23.17,23.14,23.14,23700.0,13.1236,13.1236,13.1066,13.1066,23700.0
2007-07-11 10:10:00,23.15,23.19,23.14,23.17,49800.0,13.1122,13.1349,13.1066,13.1236,49800.0
2007-07-11 10:15:00,23.17,23.23,23.17,23.23,76600.0,13.1236,13.1575,13.1236,13.1575,76600.0
2007-07-11 10:20:00,23.22,23.26,23.21,23.23,55500.0,13.1519,13.1745,13.1462,13.1575,55500.0
2007-07-11 10:25:00,23.23,23.26,23.23,23.24,44600.0,13.1575,13.1745,13.1575,13.1632,44600.0
2007-07-11 10:30:00,23.25,23.26,23.16,23.19,72900.0,13.1689,13.1745,13.1179,13.1349,72900.0
2007-07-11 10:35:00,23.19,23.22,23.17,23.17,31900.0,13.1349,13.1519,13.1236,13.1236,31900.0
2007-07-11 10:40:00,23.17,23.18,23.16,23.17,20100.0,13.1236,13.1292,13.1179,13.1236,20100.0
2007-07-11 10:45:00,23.18,23.18,23.16,23.17,26400.0,13.1292,13.1292,13.1179,13.1236,26400.0
2007-07-11 10:50:00,23.17,23.18,23.16,23.18,31600.0,13.1236,13.1292,13.1179,13.1292,31600.0
2007-07-11 10:55:00,23.17,23.2,23.17,23.18,56100.0,13.1236,13.1405,13.1236,13.1292,56100.0
2007-07-11 11:00:00,23.19,23.23,23.19,23.22,44400.0,13.1349,13.1575,13.1349,13.1519,44400.0
2007-07-11 11:05:00,23.22,23.24,23.21,23.21,106200.0,13.1519,13.1632,13.1462,13.1462,106200.0
2007-07-11 11:10:00,23.21,23.23,23.21,23.23,28600.0,13.1462,13.1575,13.1462,13.1575,28600.0
2007-07-11 11:15:00,23.22,23.25,23.22,23.24,32200.0,13.1519,13.1689,13.1519,13.1632,32200.0
2007-07-11 11:20:00,23.25,23.28,23.24,23.27,54800.0,13.1689,13.1859,13.1632,13.1802,54800.0
2007-07-11 11:25:00,23.27,23.32,23.27,23.3,59000.0,13.1802,13.2085,13.1802,13.1972,59000.0
2007-07-11 11:30:00,23.3,23.32,23.3,23.31,43800.0,13.1972,13.2085,13.1972,13.2028,43800.0
2007-07-11 11:35:00,23.31,23.32,23.29,23.29,27700.0,13.2028,13.2085,13.1915,13.1915,27700.0
2007-07-11 11:40:00,23.3,23.32,23.29,23.3,22800.0,13.1972,13.2085,13.1915,13.1972,22800.0
2007-07-11 11:45:00,23.3,23.33,23.3,23.32,26200.0,13.1972,13.2142,13.1972,13.2085,26200.0
2007-07-11 11:50:00,23.32,23.33,23.26,23.28,74400.0,13.2085,13.2142,13.1745,13.1859,74400.0
2007-07-11 11:55:00,23.28,23.3,23.26,23.3,24300.0,13.1859,13.1972,13.1745,13.1972,24300.0
2007-07-11 12:00:00,23.31,23.32,23.3,23.32,24700.0,13.2028,13.2085,13.1972,13.2085,24700.0
2007-07-11 12:05:00,23.33,23.34,23.3,23.31,54100.0,13.2142,13.2198,13.1972,13.2028,54100.0
2007-07-11 12:10:00,23.32,23.33,23.31,23.32,19600.0,13.2085,13.2142,13.2028,13.2085,19600.0
2007-07-11 12:15:00,23.33,23.34,23.3,23.31,45400.0,13.2142,13.2198,13.1972,13.2028,45400.0
2007-07-11 12:20:00,23.32,23.32,23.29,23.29,43000.0,13.2085,13.2085,13.1915,13.1915,43000.0
2007-07-11 12:25:00,23.3,23.3,23.28,23.29,14700.0,13.1972,13.1972,13.1859,13.1915,14700.0
2007-07-11 12:30:00,23.28,23.29,23.27,23.28,28700.0,13.1859,13.1915,13.1802,13.1859,28700.0
2007-07-11 12:35:00,23.28,23.28,23.24,23.24,44800.0,13.1859,13.1859,13.1632,13.1632,44800.0
2007-07-11 12:40:00,23.25,23.27,23.21,23.21,44600.0,13.1689,13.1802,13.1462,13.1462,44600.0
2007-07-11 12:45:00,23.21,23.23,23.18,23.19,86700.0,13.1462,13.1575,13.1292,13.1349,86700.0
2007-07-11 12:50:00,23.18,23.2,23.17,23.2,64100.0,13.1292,13.1405,13.1236,13.1405,64100.0
2007-07-11 12:55:00,23.2,23.21,23.19,23.21,18100.0,13.1405,13.1462,13.1349,13.1462,18100.0
2007-07-11 13:00:00,23.21,23.25,23.2,23.22,56600.0,13.1462,13.1689,13.1405,13.1519,56600.0
2007-07-11 13:05:00,23.23,23.23,23.21,23.22,43200.0,13.1575,13.1575,13.1462,13.1519,43200.0
2007-07-11 13:10:00,23.22,23.22,23.2,23.2,19800.0,13.1519,13.1519,13.1405,13.1405,19800.0
2007-07-11 13:15:00,23.21,23.26,23.21,23.26,51100.0,13.1462,13.1745,13.1462,13.1745,51100.0
2007-07-11 13:20:00,23.25,23.26,23.24,23.25,54600.0,13.1689,13.1745,13.1632,13.1689,54600.0
2007-07-11 13:25:00,23.25,23.27,23.24,23.27,40500.0,13.1689,13.1802,13.1632,13.1802,40500.0
2007-07-11 13:30:00,23.27,23.31,23.26,23.3,48600.0,13.1802,13.2028,13.1745,13.1972,48600.0
2007-07-11 13:35:00,23.31,23.33,23.29,23.33,64400.0,13.2028,13.2142,13.1915,13.2142,64400.0
2007-07-11 13:40:00,23.33,23.33,23.31,23.31,30400.0,13.2142,13.2142,13.2028,13.2028,30400.0
2007-07-11 13:45:00,23.32,23.32,23.31,23.32,12200.0,13.2085,13.2085,13.2028,13.2085,12200.0
2007-07-11 13:50:00,23.31,23.33,23.31,23.33,48800.0,13.2028,13.2142,13.2028,13.2142,48800.0
2007-07-11 13:55:00,23.32,23.33,23.25,23.26,62600.0,13.2085,13.2142,13.1689,13.1745,62600.0
2007-07-11 14:00:00,23.25,23.3,23.25,23.3,97500.0,13.1689,13.1972,13.1689,13.1972,97500.0
2007-07-11 14:05:00,23.3,23.3,23.26,23.27,60700.0,13.1972,13.1972,13.1745,13.1802,60700.0
2007-07-11 14:10:00,23.27,23.28,23.26,23.28,21800.0,13.1802,13.1859,13.1745,13.1859,21800.0
2007-07-11 14:15:00,23.27,23.32,23.27,23.32,25400.0,13.1802,13.2085,13.1802,13.2085,25400.0
2007-07-11 14:20:00,23.31,23.33,23.3,23.32,24700.0,13.2028,13.2142,13.1972,13.2085,24700.0
2007-07-11 14:25:00,23.32,23.34,23.32,23.34,23100.0,13.2085,13.2198,13.2085,13.2198,23100.0
2007-07-11 14:30:00,23.33,23.34,23.3,23.31,49400.0,13.2142,13.2198,13.1972,13.2028,49400.0
2007-07-11 14:35:00,23.31,23.33,23.31,23.33,11100.0,13.2028,13.2142,13.2028,13.2142,11100.0
2007-07-11 14:40:00,23.33,23.33,23.3,23.31,41500.0,13.2142,13.2142,13.1972,13.2028,41500.0
2007-07-11 14:45:00,23.31,23.32,23.29,23.29,42200.0,13.2028,13.2085,13.1915,13.1915,42200.0
2007-07-11 14:50:00,23.29,23.3,23.23,23.23,56000.0,13.1915,13.1972,13.1575,13.1575,56000.0
2007-07-11 14:55:00,23.23,23.23,23.2,23.22,42300.0,13.1575,13.1575,13.1405,13.1519,42300.0
2007-07-11 15:00:00,23.22,23.23,23.21,23.23,36200.0,13.1519,13.1575,13.1462,13.1575,36200.0
2007-07-11 15:05:00,23.23,23.26,23.22,23.25,37900.0,13.1575,13.1745,13.1519,13.1689,37900.0
2007-07-11 15:10:00,23.26,23.26,23.25,23.26,35800.0,13.1745,13.1745,13.1689,13.1745,35800.0
2007-07-11 15:15:00,23.26,23.28,23.24,23.27,69900.0,13.1745,13.1859,13.1632,13.1802,69900.0
2007-07-11 15:20:00,23.27,23.28,23.25,23.25,53200.0,13.1802,13.1859,13.1689,13.1689,53200.0
2007-07-11 15:25:00,23.26,23.3,23.25,23.29,71700.0,13.1745,13.1972,13.1689,13.1915,71700.0
2007-07-11 15:30:00,23.29,23.31,23.29,23.3,38700.0,13.1915,13.2028,13.1915,13.1972,38700.0
2007-07-11 15:35:00,23.3,23.33,23.29,23.33,49200.0,13.1972,13.2142,13.1915,13.2142,49200.0
2007-07-11 15:40:00,23.32,23.35,23.32,23.35,69300.0,13.2085,13.2255,13.2085,13.2255,69300.0
2007-07-11 15:45:00,23.35,23.41,23.35,23.4,91900.0,13.2255,13.2595,13.2255,13.2538,91900.0
2007-07-11 15:50:00,23.4,23.44,23.33,23.37,159100.0,13.2538,13.2765,13.2142,13.2368,159100.0
2007-07-11 15:55:00,23.36,23.4,23.35,23.4,112900.0,13.2312,13.2538,13.2255,13.2538,112900.0
2007-07-12 09:30:00,22.5,23.16,22.5,22.99,100000.0,12.7441,13.1179,12.7441,13.0216,100000.0
2007-07-12 09:35:00,23.0,23.03,22.93,22.94,100100.0,13.0273,13.0443,12.9876,12.9933,100100.0
2007-07-12 09:40:00,22.93,22.96,22.77,22.77,186500.0,12.9876,13.0046,12.897,12.897,186500.0
2007-07-12 09:45:00,22.79,23.02,22.79,22.92,155600.0,12.9083,13.0386,12.9083,12.982,155600.0
2007-07-12 09:50:00,22.92,22.93,22.79,22.81,176600.0,12.982,12.9876,12.9083,12.9196,176600.0
2007-07-12 09:55:00,22.8,22.82,22.7,22.77,163000.0,12.914,12.9253,12.8573,12.897,163000.0
2007-07-12 10:00:00,22.78,22.79,22.7,22.72,128800.0,12.9027,12.9083,12.8573,12.8687,128800.0
2007-07-12 10:05:00,22.72,22.74,22.67,22.67,341500.0,12.8687,12.88,12.8404,12.8404,341500.0
2007-07-12 10:10:00,22.67,22.78,22.64,22.74,161400.0,12.8404,12.9027,12.8234,12.88,161400.0
2007-07-12 10:15:00,22.75,22.76,22.72,22.73,202000.0,12.8857,12.8913,12.8687,12.8743,202000.0
2007-07-12 10:20:00,22.73,22.74,22.68,22.7,92000.0,12.8743,12.88,12.846,12.8573,92000.0
2007-07-12 10:25:00,22.7,22.7,22.66,22.67,22900.0,12.8573,12.8573,12.8347,12.8404,22900.0
2007-07-12 10:30:00,22.67,22.69,22.6,22.62,108300.0,12.8404,12.8517,12.8007,12.812,108300.0
2007-07-12 10:35:00,22.61,22.68,22.61,22.66,36500.0,12.8064,12.846,12.8064,12.8347,36500.0
2007-07-12 10:40:00,22.67,22.67,22.59,22.62,371400.0,12.8404,12.8404,12.795,12.812,371400.0
2007-07-12 10:45:00,22.62,22.65,22.6,22.61,809800.0,12.812,12.829,12.8007,12.8064,809800.0
2007-07-12 10:50:00,22.61,22.63,22.56,22.59,106500.0,12.8064,12.8177,12.778,12.795,106500.0
2007-07-12 10:55:00,22.59,22.6,22.53,22.53,38700.0,12.795,12.8007,12.7611,12.7611,38700.0
2007-07-12 11:00:00,22.53,22.61,22.53,22.61,230100.0,12.7611,12.8064,12.7611,12.8064,230100.0
2007-07-12 11:05:00,22.6,22.62,22.57,22.58,64400.0,12.8007,12.812,12.7837,12.7894,64400.0
2007-07-12 11:10:00,22.58,22.58,22.53,22.54,64200.0,12.7894,12.7894,12.7611,12.7667,64200.0
2007-07-12 11:15:00,22.54,22.64,22.54,22.6,78500.0,12.7667,12.8234,12.7667,12.8007,78500.0
2007-07-12 11:20:00,22.6,22.6,22.53,22.54,124700.0,12.8007,12.8007,12.7611,12.7667,124700.0
2007-07-12 11:25:00,22.54,22.61,22.53,22.6,67800.0,12.7667,12.8064,12.7611,12.8007,67800.0
2007-07-12 11:30:00,22.59,23.4,22.58,22.6,69900.0,12.795,13.2538,12.7894,12.8007,69900.0
2007-07-12 11:35:00,22.6,22.61,22.59,22.6,79200.0,12.8007,12.8064,12.795,12.8007,79200.0
2007-07-12 11:40:00,22.6,22.61,22.58,22.58,142900.0,12.8007,12.8064,12.7894,12.7894,142900.0
2007-07-12 11:45:00,22.59,22.62,22.59,22.6,228300.0,12.795,12.812,12.795,12.8007,228300.0
2007-07-12 11:50:00,22.59,22.6,22.55,22.59,51500.0,12.795,12.8007,12.7724,12.795,51500.0
2007-07-12 11:55:00,22.59,22.59,22.53,22.55,289900.0,12.795,12.795,12.7611,12.7724,289900.0
2007-07-12 12:00:00,22.56,22.59,22.54,22.55,164800.0,12.778,12.795,12.7667,12.7724,164800.0
2007-07-12 12:05:00,22.55,22.58,22.55,22.57,53000.0,12.7724,12.7894,12.7724,12.7837,53000.0
2007-07-12 12:10:00,22.56,22.67,22.56,22.59,120200.0,12.778,12.8404,12.778,12.795,120200.0
2007-07-12 12:15:00,22.59,22.62,22.57,22.58,72800.0,12.795,12.812,12.7837,12.7894,72800.0
2007-07-12 12:20:00,22.58,22.6,22.53,22.58,87800.0,12.7894,12.8007,12.7611,12.7894,87800.0
2007-07-12 12:25:00,22.59,22.59,22.55,22.58,77400.0,12.795,12.795,12.7724,12.7894,77400.0
2007-07-12 12:30:00,22.58,22.6,22.56,22.57,51000.0,12.7894,12.8007,12.778,12.7837,51000.0
2007-07-12 12:35:00,22.57,22.57,22.5,22.53,672700.0,12.7837,12.7837,12.7441,12.7611,672700.0
2007-07-12 12:40:00,22.52,22.54,22.51,22.54,57900.0,12.7554,12.7667,12.7497,12.7667,57900.0
2007-07-12 12:45:00,22.53,22.54,22.51,22.51,42100.0,12.7611,12.7667,12.7497,12.7497,42100.0
2007-07-12 12:50:00,22.52,22.56,22.51,22.53,68900.0,12.7554,12.778,12.7497,12.7611,68900.0
2007-07-12 12:55:00,22.53,22.54,22.52,22.53,31300.0,12.7611,12.7667,12.7554,12.7611,31300.0
2007-07-12 13:00:00,22.53,22.53,22.51,22.52,30300.0,12.7611,12.7611,12.7497,12.7554,30300.0
2007-07-12 13:05:00,22.52,22.6,22.49,22.6,118300.0,12.7554,12.8007,12.7384,12.8007,118300.0
2007-07-12 13:10:00,22.6,22.65,22.56,22.56,72100.0,12.8007,12.829,12.778,12.778,72100.0
2007-07-12 13:15:00,22.57,22.57,22.52,22.52,29200.0,12.7837,12.7837,12.7554,12.7554,29200.0
2007-07-12 13:20:00,22.52,22.54,22.5,22.5,46100.0,12.7554,12.7667,12.7441,12.7441,46100.0
2007-07-12 13:25:00,22.5,22.51,22.49,22.51,70800.0,12.7441,12.7497,12.7384,12.7497,70800.0
2007-07-12 13:30:00,22.5,22.52,22.49,22.52,74000.0,12.7441,12.7554,12.7384,12.7554,74000.0
2007-07-12 13:35:00,22.53,22.53,22.49,22.49,84800.0,12.7611,12.7611,12.7384,12.7384,84800.0
2007-07-12 13:40:00,22.5,22.56,22.49,22.53,87500.0,12.7441,12.778,12.7384,12.7611,87500.0
2007-07-12 13:45:00,22.53,22.53,22.5,22.51,63500.0,12.7611,12.7611,12.7441,12.7497,63500.0
2007-07-12 13:50:00,22.51,22.51,22.49,22.49,120300.0,12.7497,12.7497,12.7384,12.7384,120300.0
2007-07-12 13:55:00,22.49,22.5,22.44,22.45,210100.0,12.7384,12.7441,12.7101,12.7157,210100.0
2007-07-12 14:00:00,22.45,22.46,22.45,22.46,101700.0,12.7157,12.7214,12.7157,12.7214,101700.0
2007-07-12 14:05:00,22.46,22.51,22.45,22.5,134000.0,12.7214,12.7497,12.7157,12.7441,134000.0
2007-07-12 14:10:00,22.5,22.53,22.44,22.47,269000.0,12.7441,12.7611,12.7101,12.7271,269000.0
2007-07-12 14:15:00,22.47,22.47,22.43,22.43,111100.0,12.7271,12.7271,12.7044,12.7044,111100.0
2007-07-12 14:20:00,22.43,22.44,22.41,22.41,140400.0,12.7044,12.7101,12.6931,12.6931,140400.0
2007-07-12 14:25:00,22.42,22.44,22.39,22.41,320300.0,12.6987,12.7101,12.6818,12.6931,320300.0
2007-07-12 14:30:00,22.41,22.45,22.4,22.42,119100.0,12.6931,12.7157,12.6874,12.6987,119100.0
2007-07-12 14:35:00,22.42,22.43,22.42,22.42,43200.0,12.6987,12.7044,12.6987,12.6987,43200.0
2007-07-12 14:40:00,22.42,22.43,22.4,22.4,114200.0,12.6987,12.7044,12.6874,12.6874,114200.0
2007-07-12 14:45:00,22.41,22.47,22.38,22.44,153700.0,12.6931,12.7271,12.6761,12.7101,153700.0
2007-07-12 14:50:00,22.44,22.48,22.44,22.46,95900.0,12.7101,12.7327,12.7101,12.7214,95900.0
2007-07-12 14:55:00,22.46,22.5,22.46,22.48,113400.0,12.7214,12.7441,12.7214,12.7327,113400.0
2007-07-12 15:00:00,22.48,22.5,22.47,22.49,126300.0,12.7327,12.7441,12.7271,12.7384,126300.0
2007-07-12 15:05:00,22.5,22.52,22.47,22.5,123700.0,12.7441,12.7554,12.7271,12.7441,123700.0
2007-07-12 15:10:00,22.5,22.51,22.5,22.51,64600.0,12.7441,12.7497,12.7441,12.7497,64600.0
2007-07-12 15:15:00,22.51,22.56,22.5,22.54,148200.0,12.7497,12.778,12.7441,12.7667,148200.0
2007-07-12 15:20:00,22.55,22.68,22.53,22.67,222400.0,12.7724,12.846,12.7611,12.8404,222400.0
2007-07-12 15:25:00,22.67,22.67,22.58,22.58,108600.0,12.8404,12.8404,12.7894,12.7894,108600.0
2007-07-12 15:30:00,22.58,22.63,22.58,22.62,98400.0,12.7894,12.8177,12.7894,12.812,98400.0
2007-07-12 15:35:00,22.63,22.67,22.62,22.62,185700.0,12.8177,12.8404,12.812,12.812,185700.0
2007-07-12 15:40:00,22.62,22.67,22.6,22.63,267100.0,12.812,12.8404,12.8007,12.8177,267100.0
2007-07-12 15:45:00,22.63,22.64,22.59,22.63,262500.0,12.8177,12.8234,12.795,12.8177,262500.0
2007-07-12 15:50:00,22.63,22.66,22.63,22.65,183900.0,12.8177,12.8347,12.8177,12.829,183900.0
2007-07-12 15:55:00,22.65,22.69,22.64,22.69,204500.0,12.829,12.8517,12.8234,12.8517,204500.0
2007-07-13 09:30:00,22.58,22.63,22.58,22.61,50200.0,12.7894,12.8177,12.7894,12.8064,50200.0
2007-07-13 09:35:00,22.61,22.61,22.56,22.6,58100.0,12.8064,12.8064,12.778,12.8007,58100.0
2007-07-13 09:40:00,22.58,22.6,22.57,22.57,27300.0,12.7894,12.8007,12.7837,12.7837,27300.0
2007-07-13 09:45:00,22.58,22.58,22.56,22.57,35600.0,12.7894,12.7894,12.778,12.7837,35600.0
2007-07-13 09:50:00,22.56,22.57,22.48,22.5,63500.0,12.778,12.7837,12.7327,12.7441,63500.0
2007-07-13 09:55:00,22.49,22.5,22.37,22.37,72800.0,12.7384,12.7441,12.6704,12.6704,72800.0
2007-07-13 10:00:00,22.38,22.51,22.38,22.44,96800.0,12.6761,12.7497,12.6761,12.7101,96800.0
2007-07-13 10:05:00,22.44,22.47,22.39,22.47,71700.0,12.7101,12.7271,12.6818,12.7271,71700.0
2007-07-13 10:10:00,22.47,22.5,22.47,22.49,47900.0,12.7271,12.7441,12.7271,12.7384,47900.0
2007-07-13 10:15:00,22.49,22.52,22.49,22.5,97700.0,12.7384,12.7554,12.7384,12.7441,97700.0
2007-07-13 10:20:00,22.5,22.5,22.48,22.5,74300.0,12.7441,12.7441,12.7327,12.7441,74300.0
2007-07-13 10:25:00,22.5,22.5,22.48,22.5,43900.0,12.7441,12.7441,12.7327,12.7441,43900.0
2007-07-13 10:30:00,22.5,22.5,22.48,22.5,41700.0,12.7441,12.7441,12.7327,12.7441,41700.0
2007-07-13 10:35:00,22.5,22.53,22.49,22.53,92600.0,12.7441,12.7611,12.7384,12.7611,92600.0
2007-07-13 10:40:00,22.53,22.6,22.5,22.56,594000.0,12.7611,12.8007,12.7441,12.778,594000.0
2007-07-13 10:45:00,22.55,22.56,22.51,22.53,115300.0,12.7724,12.778,12.7497,12.7611,115300.0
2007-07-13 10:50:00,22.52,22.56,22.52,22.52,171100.0,12.7554,12.778,12.7554,12.7554,171100.0
2007-07-13 10:55:00,22.53,22.54,22.47,22.53,205700.0,12.7611,12.7667,12.7271,12.7611,205700.0
2007-07-13 11:00:00,22.53,22.54,22.52,22.53,35900.0,12.7611,12.7667,12.7554,12.7611,35900.0
2007-07-13 11:05:00,22.54,22.54,22.52,22.53,56900.0,12.7667,12.7667,12.7554,12.7611,56900.0
2007-07-13 11:10:00,22.53,22.54,22.52,22.53,32500.0,12.7611,12.7667,12.7554,12.7611,32500.0
2007-07-13 11:15:00,22.53,22.54,22.51,22.53,81900.0,12.7611,12.7667,12.7497,12.7611,81900.0
2007-07-13 11:20:00,22.53,22.55,22.52,22.54,35100.0,12.7611,12.7724,12.7554,12.7667,35100.0
2007-07-13 11:25:00,22.55,22.56,22.52,22.53,543900.0,12.7724,12.778,12.7554,12.7611,543900.0
2007-07-13 11:30:00,22.53,22.53,22.52,22.53,73600.0,12.7611,12.7611,12.7554,12.7611,73600.0
2007-07-13 11:35:00,22.53,22.53,22.49,22.5,126500.0,12.7611,12.7611,12.7384,12.7441,126500.0
2007-07-13 11:40:00,22.5,22.51,22.49,22.5,77600.0,12.7441,12.7497,12.7384,12.7441,77600.0
2007-07-13 11:45:00,22.51,22.51,22.5,22.5,18000.0,12.7497,12.7497,12.7441,12.7441,18000.0
2007-07-13 11:50:00,22.5,22.52,22.49,22.51,59000.0,12.7441,12.7554,12.7384,12.7497,59000.0
2007-07-13 11:55:00,22.52,22.52,22.5,22.51,51700.0,12.7554,12.7554,12.7441,12.7497,51700.0
2007-07-13 12:00:00,22.52,22.52,22.47,22.49,132800.0,12.7554,12.7554,12.7271,12.7384,132800.0
2007-07-13 12:05:00,22.5,22.51,22.49,22.5,52500.0,12.7441,12.7497,12.7384,12.7441,52500.0
2007-07-13 12:10:00,22.5,22.51,22.47,22.5,58500.0,12.7441,12.7497,12.7271,12.7441,58500.0
2007-07-13 12:15:00,22.5,22.53,22.49,22.5,112700.0,12.7441,12.7611,12.7384,12.7441,112700.0
2007-07-13 12:20:00,22.5,22.51,22.47,22.47,70000.0,12.7441,12.7497,12.7271,12.7271,70000.0
2007-07-13 12:25:00,22.47,22.5,22.47,22.5,61200.0,12.7271,12.7441,12.7271,12.7441,61200.0
2007-07-13 12:30:00,22.5,22.5,22.48,22.48,52200.0,12.7441,12.7441,12.7327,12.7327,52200.0
2007-07-13 12:35:00,22.48,22.48,22.46,22.48,109100.0,12.7327,12.7327,12.7214,12.7327,109100.0
2007-07-13 12:40:00,22.48,22.49,22.47,22.48,43200.0,12.7327,12.7384,12.7271,12.7327,43200.0
2007-07-13 12:45:00,22.48,22.49,22.48,22.49,14200.0,12.7327,12.7384,12.7327,12.7384,14200.0
2007-07-13 12:50:00,22.48,22.49,22.48,22.49,22600.0,12.7327,12.7384,12.7327,12.7384,22600.0
2007-07-13 12:55:00,22.49,22.5,22.48,22.5,25400.0,12.7384,12.7441,12.7327,12.7441,25400.0
2007-07-13 13:00:00,22.5,22.5,22.48,22.5,90200.0,12.7441,12.7441,12.7327,12.7441,90200.0
2007-07-13 13:05:00,22.49,22.5,22.49,22.49,39200.0,12.7384,12.7441,12.7384,12.7384,39200.0
2007-07-13 13:10:00,22.49,22.5,22.48,22.49,184100.0,12.7384,12.7441,12.7327,12.7384,184100.0
2007-07-13 13:15:00,22.49,22.5,22.48,22.5,42200.0,12.7384,12.7441,12.7327,12.7441,42200.0
2007-07-13 13:20:00,22.49,22.51,22.49,22.5,32900.0,12.7384,12.7497,12.7384,12.7441,32900.0
2007-07-13 13:25:00,22.5,22.5,22.48,22.49,48900.0,12.7441,12.7441,12.7327,12.7384,48900.0
2007-07-13 13:30:00,22.48,22.5,22.48,22.48,69000.0,12.7327,12.7441,12.7327,12.7327,69000.0
2007-07-13 13:35:00,22.48,22.49,22.48,22.48,33900.0,12.7327,12.7384,12.7327,12.7327,33900.0
2007-07-13 13:40:00,22.49,22.49,22.48,22.49,17400.0,12.7384,12.7384,12.7327,12.7384,17400.0
2007-07-13 13:45:00,22.49,22.5,22.48,22.49,60300.0,12.7384,12.7441,12.7327,12.7384,60300.0
2007-07-13 13:50:00,22.48,22.49,22.48,22.48,48200.0,12.7327,12.7384,12.7327,12.7327,48200.0
2007-07-13 13:55:00,22.48,22.48,22.46,22.46,51000.0,12.7327,12.7327,12.7214,12.7214,51000.0
2007-07-13 14:00:00,22.46,22.47,22.43,22.44,66100.0,12.7214,12.7271,12.7044,12.7101,66100.0
2007-07-13 14:05:00,22.45,22.45,22.43,22.44,68800.0,12.7157,12.7157,12.7044,12.7101,68800.0
2007-07-13 14:10:00,22.44,22.45,22.41,22.42,72100.0,12.7101,12.7157,12.6931,12.6987,72100.0
2007-07-13 14:15:00,22.41,22.42,22.36,22.36,225900.0,12.6931,12.6987,12.6648,12.6648,225900.0
2007-07-13 14:20:00,22.36,22.41,22.34,22.36,173500.0,12.6648,12.6931,12.6534,12.6648,173500.0
2007-07-13 14:25:00,22.36,22.36,22.31,22.35,122500.0,12.6648,12.6648,12.6364,12.6591,122500.0
2007-07-13 14:30:00,22.35,22.36,22.32,22.35,64900.0,12.6591,12.6648,12.6421,12.6591,64900.0
2007-07-13 14:35:00,22.35,22.41,22.35,22.41,55700.0,12.6591,12.6931,12.6591,12.6931,55700.0
2007-07-13 14:40:00,22.4,22.46,22.39,22.45,111300.0,12.6874,12.7214,12.6818,12.7157,111300.0
2007-07-13 14:45:00,22.45,22.46,22.43,22.44,50100.0,12.7157,12.7214,12.7044,12.7101,50100.0
2007-07-13 14:50:00,22.45,22.45,22.43,22.45,67400.0,12.7157,12.7157,12.7044,12.7157,67400.0
2007-07-13 14:55:00,22.44,22.45,22.43,22.43,73400.0,12.7101,12.7157,12.7044,12.7044,73400.0
2007-07-13 15:00:00,22.44,22.45,22.41,22.43,72900.0,12.7101,12.7157,12.6931,12.7044,72900.0
2007-07-13 15:05:00,22.44,22.45,22.39,22.43,143900.0,12.7101,12.7157,12.6818,12.7044,143900.0
2007-07-13 15:10:00,22.44,22.44,22.37,22.39,121500.0,12.7101,12.7101,12.6704,12.6818,121500.0
2007-07-13 15:15:00,22.39,22.41,22.38,22.39,67400.0,12.6818,12.6931,12.6761,12.6818,67400.0
2007-07-13 15:20:00,22.4,22.42,22.35,22.38,102000.0,12.6874,12.6987,12.6591,12.6761,102000.0
2007-07-13 15:25:00,22.38,22.42,22.38,22.41,138000.0,12.6761,12.6987,12.6761,12.6931,138000.0
2007-07-13 15:30:00,22.41,22.41,22.39,22.39,175600.0,12.6931,12.6931,12.6818,12.6818,175600.0
2007-07-13 15:35:00,22.4,22.4,22.37,22.39,104500.0,12.6874,12.6874,12.6704,12.6818,104500.0
2007-07-13 15:40:00,22.39,22.42,22.39,22.42,101800.0,12.6818,12.6987,12.6818,12.6987,101800.0
2007-07-13 15:45:00,22.42,22.43,22.36,22.37,223600.0,12.6987,12.7044,12.6648,12.6704,223600.0
2007-07-13 15:50:00,22.36,22.37,22.28,22.36,306900.0,12.6648,12.6704,12.6195,12.6648,306900.0
2007-07-13 15:55:00,22.36,22.4,22.35,22.38,148800.0,12.6648,12.6874,12.6591,12.6761,148800.0
2007-07-16 09:30:00,22.28,22.4,22.26,22.29,54200.0,12.6195,12.6874,12.6081,12.6251,54200.0
2007-07-16 09:35:00,22.28,22.28,22.21,22.21,33800.0,12.6195,12.6195,12.5798,12.5798,33800.0
2007-07-16 09:40:00,22.22,22.24,22.17,22.21,69700.0,12.5855,12.5968,12.5571,12.5798,69700.0
2007-07-16 09:45:00,22.22,22.22,22.13,22.16,88000.0,12.5855,12.5855,12.5345,12.5515,88000.0
2007-07-16 09:50:00,22.16,22.21,22.13,22.2,90300.0,12.5515,12.5798,12.5345,12.5741,90300.0
2007-07-16 09:55:00,22.21,22.25,22.21,22.24,54100.0,12.5798,12.6025,12.5798,12.5968,54100.0
2007-07-16 10:00:00,22.25,22.27,22.24,22.27,109000.0,12.6025,12.6138,12.5968,12.6138,109000.0
2007-07-16 10:05:00,22.27,22.3,22.23,22.3,124200.0,12.6138,12.6308,12.5911,12.6308,124200.0
2007-07-16 10:10:00,22.3,22.3,22.24,22.26,70800.0,12.6308,12.6308,12.5968,12.6081,70800.0
2007-07-16 10:15:00,22.26,22.27,22.22,22.24,59700.0,12.6081,12.6138,12.5855,12.5968,59700.0
2007-07-16 10:20:00,22.24,22.25,22.21,22.23,81500.0,12.5968,12.6025,12.5798,12.5911,81500.0
2007-07-16 10:25:00,22.23,22.25,22.2,22.2,48400.0,12.5911,12.6025,12.5741,12.5741,48400.0
2007-07-16 10:30:00,22.19,22.2,22.15,22.17,56300.0,12.5685,12.5741,12.5458,12.5571,56300.0
2007-07-16 10:35:00,22.18,22.21,22.17,22.19,41500.0,12.5628,12.5798,12.5571,12.5685,41500.0
2007-07-16 10:40:00,22.19,22.2,22.18,22.19,41900.0,12.5685,12.5741,12.5628,12.5685,41900.0
2007-07-16 10:45:00,22.19,22.19,22.15,22.15,36900.0,12.5685,12.5685,12.5458,12.5458,36900.0
2007-07-16 10:50:00,22.15,22.16,22.15,22.16,20600.0,12.5458,12.5515,12.5458,12.5515,20600.0
2007-07-16 10:55:00,22.16,22.16,22.15,22.15,45300.0,12.5515,12.5515,12.5458,12.5458,45300.0
2007-07-16 11:00:00,22.15,22.16,22.14,22.16,68200.0,12.5458,12.5515,12.5402,12.5515,68200.0
2007-07-16 11:05:00,22.15,22.16,22.14,22.15,56800.0,12.5458,12.5515,12.5402,12.5458,56800.0
2007-07-16 11:10:00,22.14,22.15,22.14,22.14,29400.0,12.5402,12.5458,12.5402,12.5402,29400.0
2007-07-16 11:15:00,22.15,22.15,22.14,22.15,26500.0,12.5458,12.5458,12.5402,12.5458,26500.0
2007-07-16 11:20:00,22.15,22.2,22.14,22.17,67100.0,12.5458,12.5741,12.5402,12.5571,67100.0
2007-07-16 11:25:00,22.17,22.17,22.15,22.15,55000.0,12.5571,12.5571,12.5458,12.5458,55000.0
2007-07-16 11:30:00,22.15,22.16,22.14,22.15,42000.0,12.5458,12.5515,12.5402,12.5458,42000.0
2007-07-16 11:35:00,22.15,22.17,22.15,22.16,50100.0,12.5458,12.5571,12.5458,12.5515,50100.0
2007-07-16 11:40:00,22.16,22.16,22.15,22.15,35500.0,12.5515,12.5515,12.5458,12.5458,35500.0
2007-07-16 11:45:00,22.15,22.16,22.15,22.15,43800.0,12.5458,12.5515,12.5458,12.5458,43800.0
2007-07-16 11:50:00,22.15,22.16,22.14,22.14,35900.0,12.5458,12.5515,12.5402,12.5402,35900.0
2007-07-16 11:55:00,22.14,22.15,22.13,22.14,42800.0,12.5402,12.5458,12.5345,12.5402,42800.0
2007-07-16 12:00:00,22.13,22.14,22.12,22.12,33500.0,12.5345,12.5402,12.5288,12.5288,33500.0
2007-07-16 12:05:00,22.12,22.13,22.11,22.11,34300.0,12.5288,12.5345,12.5232,12.5232,34300.0
2007-07-16 12:10:00,22.11,22.12,22.08,22.09,101300.0,12.5232,12.5288,12.5062,12.5118,101300.0
2007-07-16 12:15:00,22.09,22.1,22.08,22.09,33400.0,12.5118,12.5175,12.5062,12.5118,33400.0
2007-07-16 12:20:00,22.09,22.1,22.09,22.1,28100.0,12.5118,12.5175,12.5118,12.5175,28100.0
2007-07-16 12:25:00,22.09,22.11,22.09,22.1,49300.0,12.5118,12.5232,12.5118,12.5175,49300.0
2007-07-16 12:30:00,22.1,22.13,22.1,22.12,61200.0,12.5175,12.5345,12.5175,12.5288,61200.0
2007-07-16 12:35:00,22.13,22.17,22.12,22.13,88700.0,12.5345,12.5571,12.5288,12.5345,88700.0
2007-07-16 12:40:00,22.12,22.13,22.12,22.13,21200.0,12.5288,12.5345,12.5288,12.5345,21200.0
2007-07-16 12:45:00,22.13,22.14,22.13,22.13,36700.0,12.5345,12.5402,12.5345,12.5345,36700.0
2007-07-16 12:50:00,22.14,22.15,22.13,22.14,21300.0,12.5402,12.5458,12.5345,12.5402,21300.0
2007-07-16 12:55:00,22.14,22.17,22.14,22.17,30800.0,12.5402,12.5571,12.5402,12.5571,30800.0
2007-07-16 13:00:00,22.17,22.17,22.16,22.16,14300.0,12.5571,12.5571,12.5515,12.5515,14300.0
2007-07-16 13:05:00,22.16,22.16,22.14,22.14,51700.0,12.5515,12.5515,12.5402,12.5402,51700.0
2007-07-16 13:10:00,22.14,22.14,22.13,22.13,20800.0,12.5402,12.5402,12.5345,12.5345,20800.0
2007-07-16 13:15:00,22.13,22.14,22.13,22.14,37200.0,12.5345,12.5402,12.5345,12.5402,37200.0
2007-07-16 13:20:00,22.13,22.14,22.13,22.13,36400.0,12.5345,12.5402,12.5345,12.5345,36400.0
2007-07-16 13:25:00,22.13,22.14,22.12,22.12,21800.0,12.5345,12.5402,12.5288,12.5288,21800.0
2007-07-16 13:30:00,22.12,22.13,22.11,22.13,46800.0,12.5288,12.5345,12.5232,12.5345,46800.0
2007-07-16 13:35:00,22.12,22.12,22.09,22.1,44500.0,12.5288,12.5288,12.5118,12.5175,44500.0
2007-07-16 13:40:00,22.1,22.1,22.09,22.09,17500.0,12.5175,12.5175,12.5118,12.5118,17500.0
2007-07-16 13:45:00,22.09,22.1,22.09,22.09,20400.0,12.5118,12.5175,12.5118,12.5118,20400.0
2007-07-16 13:50:00,22.09,22.1,22.08,22.08,32000.0,12.5118,12.5175,12.5062,12.5062,32000.0
2007-07-16 13:55:00,22.08,22.09,22.07,22.08,40300.0,12.5062,12.5118,12.5005,12.5062,40300.0
2007-07-16 14:00:00,22.07,22.11,22.07,22.09,61900.0,12.5005,12.5232,12.5005,12.5118,61900.0
2007-07-16 14:05:00,22.09,22.1,22.09,22.09,17400.0,12.5118,12.5175,12.5118,12.5118,17400.0
2007-07-16 14:10:00,22.09,22.1,22.08,22.08,35600.0,12.5118,12.5175,12.5062,12.5062,35600.0
2007-07-16 14:15:00,22.08,22.09,22.06,22.07,39000.0,12.5062,12.5118,12.4948,12.5005,39000.0
2007-07-16 14:20:00,22.06,22.07,22.06,22.06,24300.0,12.4948,12.5005,12.4948,12.4948,24300.0
2007-07-16 14:25:00,22.07,22.07,22.06,22.06,9400.0,12.5005,12.5005,12.4948,12.4948,9400.0
2007-07-16 14:30:00,22.06,22.09,22.06,22.06,91800.0,12.4948,12.5118,12.4948,12.4948,91800.0
2007-07-16 14:35:00,22.06,22.07,22.06,22.06,29600.0,12.4948,12.5005,12.4948,12.4948,29600.0
2007-07-16 14:40:00,22.06,22.09,22.06,22.08,52000.0,12.4948,12.5118,12.4948,12.5062,52000.0
2007-07-16 14:45:00,22.09,22.09,22.08,22.09,20800.0,12.5118,12.5118,12.5062,12.5118,20800.0
2007-07-16 14:50:00,22.08,22.09,22.06,22.07,48400.0,12.5062,12.5118,12.4948,12.5005,48400.0
2007-07-16 14:55:00,22.06,22.09,22.06,22.08,52400.0,12.4948,12.5118,12.4948,12.5062,52400.0
2007-07-16 15:00:00,22.08,22.09,22.08,22.08,21400.0,12.5062,12.5118,12.5062,12.5062,21400.0
2007-07-16 15:05:00,22.08,22.09,22.07,22.09,32500.0,12.5062,12.5118,12.5005,12.5118,32500.0
2007-07-16 15:10:00,22.08,22.09,22.07,22.08,19600.0,12.5062,12.5118,12.5005,12.5062,19600.0
2007-07-16 15:15:00,22.08,22.09,22.08,22.08,44000.0,12.5062,12.5118,12.5062,12.5062,44000.0
2007-07-16 15:20:00,22.08,22.09,22.08,22.08,62600.0,12.5062,12.5118,12.5062,12.5062,62600.0
2007-07-16 15:25:00,22.08,22.09,22.08,22.09,59200.0,12.5062,12.5118,12.5062,12.5118,59200.0
2007-07-16 15:30:00,22.08,22.09,22.07,22.08,82700.0,12.5062,12.5118,12.5005,12.5062,82700.0
2007-07-16 15:35:00,22.08,22.08,22.06,22.06,78300.0,12.5062,12.5062,12.4948,12.4948,78300.0
2007-07-16 15:40:00,22.06,22.07,22.04,22.05,145600.0,12.4948,12.5005,12.4835,12.4892,145600.0
2007-07-16 15:45:00,22.05,22.06,22.03,22.04,91400.0,12.4892,12.4948,12.4779,12.4835,91400.0
2007-07-16 15:50:00,22.04,22.06,22.04,22.05,80500.0,12.4835,12.4948,12.4835,12.4892,80500.0
2007-07-16 15:55:00,22.06,22.06,22.04,22.05,119200.0,12.4948,12.4948,12.4835,12.4892,119200.0
2007-07-17 09:30:00,22.02,22.07,21.91,21.93,132600.0,12.4722,12.5005,12.4099,12.4212,132600.0
2007-07-17 09:35:00,21.94,22.02,21.9,22.02,67600.0,12.4269,12.4722,12.4042,12.4722,67600.0
2007-07-17 09:40:00,22.02,22.04,21.97,21.98,70400.0,12.4722,12.4835,12.4439,12.4495,70400.0
2007-07-17 09:45:00,21.99,22.0,21.98,21.98,31300.0,12.4552,12.4609,12.4495,12.4495,31300.0
2007-07-17 09:50:00,21.99,22.0,21.9,21.94,79400.0,12.4552,12.4609,12.4042,12.4269,79400.0
2007-07-17 09:55:00,21.94,22.0,21.94,21.96,80600.0,12.4269,12.4609,12.4269,12.4382,80600.0
2007-07-17 10:00:00,21.97,21.97,21.89,21.93,56600.0,12.4439,12.4439,12.3986,12.4212,56600.0
2007-07-17 10:05:00,21.93,21.94,21.91,21.93,40700.0,12.4212,12.4269,12.4099,12.4212,40700.0
2007-07-17 10:10:00,21.94,21.98,21.91,21.97,86800.0,12.4269,12.4495,12.4099,12.4439,86800.0
2007-07-17 10:15:00,21.97,21.97,21.94,21.97,36900.0,12.4439,12.4439,12.4269,12.4439,36900.0
2007-07-17 10:20:00,21.97,21.97,21.94,21.97,64300.0,12.4439,12.4439,12.4269,12.4439,64300.0
2007-07-17 10:25:00,21.97,22.02,21.97,22.01,88300.0,12.4439,12.4722,12.4439,12.4665,88300.0
2007-07-17 10:30:00,22.01,22.02,21.99,22.01,34800.0,12.4665,12.4722,12.4552,12.4665,34800.0
2007-07-17 10:35:00,22.01,22.02,21.99,21.99,58100.0,12.4665,12.4722,12.4552,12.4552,58100.0
2007-07-17 10:40:00,21.99,22.02,21.99,22.02,32900.0,12.4552,12.4722,12.4552,12.4722,32900.0
2007-07-17 10:45:00,22.01,22.02,22.0,22.01,17700.0,12.4665,12.4722,12.4609,12.4665,17700.0
2007-07-17 10:50:00,22.0,22.02,22.0,22.01,20100.0,12.4609,12.4722,12.4609,12.4665,20100.0
2007-07-17 10:55:00,22.01,22.03,22.01,22.02,23000.0,12.4665,12.4779,12.4665,12.4722,23000.0
2007-07-17 11:00:00,22.02,22.09,22.02,22.06,123600.0,12.4722,12.5118,12.4722,12.4948,123600.0
2007-07-17 11:05:00,22.06,22.1,22.05,22.09,81500.0,12.4948,12.5175,12.4892,12.5118,81500.0
2007-07-17 11:10:00,22.09,22.1,22.06,22.06,78100.0,12.5118,12.5175,12.4948,12.4948,78100.0
2007-07-17 11:15:00,22.07,22.07,22.05,22.05,39300.0,12.5005,12.5005,12.4892,12.4892,39300.0
2007-07-17 11:20:00,22.05,22.09,22.04,22.07,70000.0,12.4892,12.5118,12.4835,12.5005,70000.0
2007-07-17 11:25:00,22.07,22.07,22.06,22.07,31400.0,12.5005,12.5005,12.4948,12.5005,31400.0
2007-07-17 11:30:00,22.06,22.1,22.06,22.08,53900.0,12.4948,12.5175,12.4948,12.5062,53900.0
2007-07-17 11:35:00,22.09,22.09,22.07,22.07,78600.0,12.5118,12.5118,12.5005,12.5005,78600.0
2007-07-17 11:40:00,22.07,22.09,22.06,22.07,55300.0,12.5005,12.5118,12.4948,12.5005,55300.0
2007-07-17 11:45:00,22.07,22.09,22.06,22.09,67400.0,12.5005,12.5118,12.4948,12.5118,67400.0
2007-07-17 11:50:00,22.08,22.1,22.06,22.09,72600.0,12.5062,12.5175,12.4948,12.5118,72600.0
2007-07-17 11:55:00,22.08,22.1,22.08,22.08,63400.0,12.5062,12.5175,12.5062,12.5062,63400.0
2007-07-17 12:00:00,22.09,22.1,22.08,22.1,24900.0,12.5118,12.5175,12.5062,12.5175,24900.0
2007-07-17 12:05:00,22.09,22.11,22.09,22.1,64900.0,12.5118,12.5232,12.5118,12.5175,64900.0
2007-07-17 12:10:00,22.1,22.1,22.09,22.09,21100.0,12.5175,12.5175,12.5118,12.5118,21100.0
2007-07-17 12:15:00,22.09,22.09,22.06,22.06,52500.0,12.5118,12.5118,12.4948,12.4948,52500.0
2007-07-17 12:20:00,22.07,22.07,22.04,22.04,26400.0,12.5005,12.5005,12.4835,12.4835,26400.0
2007-07-17 12:25:00,22.04,22.05,22.03,22.03,16600.0,12.4835,12.4892,12.4779,12.4779,16600.0
2007-07-17 12:30:00,22.03,22.04,22.02,22.02,29200.0,12.4779,12.4835,12.4722,12.4722,29200.0
2007-07-17 12:35:00,22.02,22.04,22.01,22.01,28400.0,12.4722,12.4835,12.4665,12.4665,28400.0
2007-07-17 12:40:00,22.01,22.02,22.01,22.02,13400.0,12.4665,12.4722,12.4665,12.4722,13400.0
2007-07-17 12:45:00,22.01,22.02,22.0,22.0,24800.0,12.4665,12.4722,12.4609,12.4609,24800.0
2007-07-17 12:50:00,22.0,22.01,22.0,22.0,12600.0,12.4609,12.4665,12.4609,12.4609,12600.0
2007-07-17 12:55:00,22.0,22.02,22.0,22.02,18900.0,12.4609,12.4722,12.4609,12.4722,18900.0
2007-07-17 13:00:00,22.02,22.04,22.0,22.03,32200.0,12.4722,12.4835,12.4609,12.4779,32200.0
2007-07-17 13:05:00,22.03,22.05,22.03,22.04,33300.0,12.4779,12.4892,12.4779,12.4835,33300.0
2007-07-17 13:10:00,22.05,22.06,22.04,22.06,21500.0,12.4892,12.4948,12.4835,12.4948,21500.0
2007-07-17 13:15:00,22.05,22.06,22.05,22.05,16400.0,12.4892,12.4948,12.4892,12.4892,16400.0
2007-07-17 13:20:00,22.05,22.07,22.05,22.07,17700.0,12.4892,12.5005,12.4892,12.5005,17700.0
2007-07-17 13:25:00,22.06,22.06,22.03,22.04,51400.0,12.4948,12.4948,12.4779,12.4835,51400.0
2007-07-17 13:30:00,22.04,22.05,22.04,22.05,19500.0,12.4835,12.4892,12.4835,12.4892,19500.0
2007-07-17 13:35:00,22.04,22.08,22.04,22.07,21800.0,12.4835,12.5062,12.4835,12.5005,21800.0
2007-07-17 13:40:00,22.08,22.09,22.07,22.08,27000.0,12.5062,12.5118,12.5005,12.5062,27000.0
2007-07-17 13:45:00,22.08,22.09,22.07,22.07,22900.0,12.5062,12.5118,12.5005,12.5005,22900.0
2007-07-17 13:50:00,22.08,22.1,22.07,22.09,92500.0,12.5062,12.5175,12.5005,12.5118,92500.0
2007-07-17 13:55:00,22.08,22.09,22.06,22.06,34000.0,12.5062,12.5118,12.4948,12.4948,34000.0
2007-07-17 14:00:00,22.07,22.07,22.05,22.05,28900.0,12.5005,12.5005,12.4892,12.4892,28900.0
2007-07-17 14:05:00,22.06,22.06,22.05,22.05,18100.0,12.4948,12.4948,12.4892,12.4892,18100.0
2007-07-17 14:10:00,22.05,22.07,22.05,22.07,47900.0,12.4892,12.5005,12.4892,12.5005,47900.0
2007-07-17 14:15:00,22.07,22.08,22.06,22.06,20200.0,12.5005,12.5062,12.4948,12.4948,20200.0
2007-07-17 14:20:00,22.06,22.06,22.05,22.05,13900.0,12.4948,12.4948,12.4892,12.4892,13900.0
2007-07-17 14:25:00,22.05,22.06,22.04,22.05,21300.0,12.4892,12.4948,12.4835,12.4892,21300.0
2007-07-17 14:30:00,22.05,22.05,22.04,22.04,16400.0,12.4892,12.4892,12.4835,12.4835,16400.0
2007-07-17 14:35:00,22.04,22.04,22.02,22.02,26200.0,12.4835,12.4835,12.4722,12.4722,26200.0
2007-07-17 14:40:00,22.03,22.03,22.02,22.02,12600.0,12.4779,12.4779,12.4722,12.4722,12600.0
2007-07-17 14:45:00,22.03,22.03,22.02,22.02,16000.0,12.4779,12.4779,12.4722,12.4722,16000.0
2007-07-17 14:50:00,22.02,22.03,22.01,22.02,15300.0,12.4722,12.4779,12.4665,12.4722,15300.0
2007-07-17 14:55:00,22.02,22.02,22.01,22.02,16500.0,12.4722,12.4722,12.4665,12.4722,16500.0
2007-07-17 15:00:00,22.02,22.02,22.01,22.01,18500.0,12.4722,12.4722,12.4665,12.4665,18500.0
2007-07-17 15:05:00,22.01,22.01,22.0,22.0,37700.0,12.4665,12.4665,12.4609,12.4609,37700.0
2007-07-17 15:10:00,22.0,22.01,22.0,22.01,21600.0,12.4609,12.4665,12.4609,12.4665,21600.0
2007-07-17 15:15:00,22.0,22.01,22.0,22.01,18400.0,12.4609,12.4665,12.4609,12.4665,18400.0
2007-07-17 15:20:00,22.0,22.01,22.0,22.0,44800.0,12.4609,12.4665,12.4609,12.4609,44800.0
2007-07-17 15:25:00,22.0,22.01,22.0,22.0,81700.0,12.4609,12.4665,12.4609,12.4609,81700.0
2007-07-17 15:30:00,22.01,22.01,21.99,22.0,57200.0,12.4665,12.4665,12.4552,12.4609,57200.0
2007-07-17 15:35:00,22.01,22.01,21.99,22.0,42100.0,12.4665,12.4665,12.4552,12.4609,42100.0
2007-07-17 15:40:00,22.0,22.02,21.99,22.0,127200.0,12.4609,12.4722,12.4552,12.4609,127200.0
2007-07-17 15:45:00,22.0,22.02,22.0,22.01,89100.0,12.4609,12.4722,12.4609,12.4665,89100.0
2007-07-17 15:50:00,22.0,22.02,22.0,22.01,144700.0,12.4609,12.4722,12.4609,12.4665,144700.0
2007-07-17 15:55:00,22.01,22.02,21.99,21.99,105000.0,12.4665,12.4722,12.4552,12.4552,105000.0
2007-07-18 09:30:00,22.34,22.34,21.97,22.0,48600.0,12.6534,12.6534,12.4439,12.4609,48600.0
2007-07-18 09:35:00,22.02,22.03,21.95,22.0,63100.0,12.4722,12.4779,12.4325,12.4609,63100.0
2007-07-18 09:40:00,21.99,22.07,21.99,22.04,68900.0,12.4552,12.5005,12.4552,12.4835,68900.0
2007-07-18 09:45:00,22.04,22.09,22.0,22.07,56600.0,12.4835,12.5118,12.4609,12.5005,56600.0
2007-07-18 09:50:00,22.06,22.06,21.98,22.01,42200.0,12.4948,12.4948,12.4495,12.4665,42200.0
2007-07-18 09:55:00,22.0,22.03,21.97,22.01,44800.0,12.4609,12.4779,12.4439,12.4665,44800.0
2007-07-18 10:00:00,22.0,22.07,21.99,22.01,46300.0,12.4609,12.5005,12.4552,12.4665,46300.0
2007-07-18 10:05:00,22.0,22.02,21.99,22.0,48200.0,12.4609,12.4722,12.4552,12.4609,48200.0
2007-07-18 10:10:00,21.99,22.02,21.98,22.01,57000.0,12.4552,12.4722,12.4495,12.4665,57000.0
2007-07-18 10:15:00,22.01,22.05,22.0,22.05,48400.0,12.4665,12.4892,12.4609,12.4892,48400.0
2007-07-18 10:20:00,22.04,22.07,22.04,22.07,33500.0,12.4835,12.5005,12.4835,12.5005,33500.0
2007-07-18 10:25:00,22.07,22.09,22.05,22.09,61200.0,12.5005,12.5118,12.4892,12.5118,61200.0
2007-07-18 10:30:00,22.08,22.08,22.02,22.04,48000.0,12.5062,12.5062,12.4722,12.4835,48000.0
2007-07-18 10:35:00,22.03,22.06,22.03,22.05,33700.0,12.4779,12.4948,12.4779,12.4892,33700.0
2007-07-18 10:40:00,22.05,22.08,22.04,22.08,63400.0,12.4892,12.5062,12.4835,12.5062,63400.0
2007-07-18 10:45:00,22.08,22.08,22.0,22.02,93500.0,12.5062,12.5062,12.4609,12.4722,93500.0
2007-07-18 10:50:00,22.03,22.05,22.0,22.04,69600.0,12.4779,12.4892,12.4609,12.4835,69600.0
2007-07-18 10:55:00,22.04,22.08,22.01,22.07,95800.0,12.4835,12.5062,12.4665,12.5005,95800.0
2007-07-18 11:00:00,22.07,22.07,22.02,22.02,53700.0,12.5005,12.5005,12.4722,12.4722,53700.0
2007-07-18 11:05:00,22.02,22.05,21.99,21.99,87200.0,12.4722,12.4892,12.4552,12.4552,87200.0
2007-07-18 11:10:00,21.99,22.01,21.98,21.99,57900.0,12.4552,12.4665,12.4495,12.4552,57900.0
2007-07-18 11:15:00,21.99,22.02,21.97,21.97,109000.0,12.4552,12.4722,12.4439,12.4439,109000.0
2007-07-18 11:20:00,21.97,22.04,21.97,22.0,115300.0,12.4439,12.4835,12.4439,12.4609,115300.0
2007-07-18 11:25:00,22.01,22.01,21.98,21.98,31400.0,12.4665,12.4665,12.4495,12.4495,31400.0
2007-07-18 11:30:00,21.98,21.99,21.93,21.93,65100.0,12.4495,12.4552,12.4212,12.4212,65100.0
2007-07-18 11:35:00,21.94,21.94,21.89,21.91,69600.0,12.4269,12.4269,12.3986,12.4099,69600.0
2007-07-18 11:40:00,21.91,21.95,21.9,21.95,35600.0,12.4099,12.4325,12.4042,12.4325,35600.0
2007-07-18 11:45:00,21.95,21.97,21.94,21.96,32200.0,12.4325,12.4439,12.4269,12.4382,32200.0
2007-07-18 11:50:00,21.96,21.97,21.93,21.93,33700.0,12.4382,12.4439,12.4212,12.4212,33700.0
2007-07-18 11:55:00,21.93,21.93,21.9,21.9,18900.0,12.4212,12.4212,12.4042,12.4042,18900.0
2007-07-18 12:00:00,21.9,21.91,21.86,21.9,48100.0,12.4042,12.4099,12.3816,12.4042,48100.0
2007-07-18 12:05:00,21.9,21.91,21.88,21.89,22700.0,12.4042,12.4099,12.3929,12.3986,22700.0
2007-07-18 12:10:00,21.89,21.92,21.88,21.91,31000.0,12.3986,12.4155,12.3929,12.4099,31000.0
2007-07-18 12:15:00,21.91,21.91,21.85,21.85,59800.0,12.4099,12.4099,12.3759,12.3759,59800.0
2007-07-18 12:20:00,21.85,21.86,21.82,21.84,62400.0,12.3759,12.3816,12.3589,12.3702,62400.0
2007-07-18 12:25:00,21.84,21.91,21.84,21.89,86500.0,12.3702,12.4099,12.3702,12.3986,86500.0
2007-07-18 12:30:00,21.89,22.03,21.89,22.01,111200.0,12.3986,12.4779,12.3986,12.4665,111200.0
2007-07-18 12:35:00,22.01,22.03,21.99,22.0,68000.0,12.4665,12.4779,12.4552,12.4609,68000.0
2007-07-18 12:40:00,22.0,22.03,22.0,22.03,45700.0,12.4609,12.4779,12.4609,12.4779,45700.0
2007-07-18 12:45:00,22.02,22.09,22.0,22.05,82900.0,12.4722,12.5118,12.4609,12.4892,82900.0
2007-07-18 12:50:00,22.07,22.09,22.04,22.05,106200.0,12.5005,12.5118,12.4835,12.4892,106200.0
2007-07-18 12:55:00,22.05,22.07,22.01,22.06,82100.0,12.4892,12.5005,12.4665,12.4948,82100.0
2007-07-18 13:00:00,22.06,22.09,22.05,22.07,80000.0,12.4948,12.5118,12.4892,12.5005,80000.0
2007-07-18 13:05:00,22.08,22.09,22.05,22.07,82700.0,12.5062,12.5118,12.4892,12.5005,82700.0
2007-07-18 13:10:00,22.07,22.09,22.05,22.07,62500.0,12.5005,12.5118,12.4892,12.5005,62500.0
2007-07-18 13:15:00,22.06,22.1,22.06,22.09,110400.0,12.4948,12.5175,12.4948,12.5118,110400.0
2007-07-18 13:20:00,22.09,22.12,22.09,22.11,311800.0,12.5118,12.5288,12.5118,12.5232,311800.0
2007-07-18 13:25:00,22.11,22.12,22.09,22.1,63400.0,12.5232,12.5288,12.5118,12.5175,63400.0
2007-07-18 13:30:00,22.1,22.12,22.09,22.1,73600.0,12.5175,12.5288,12.5118,12.5175,73600.0
2007-07-18 13:35:00,22.1,22.15,22.1,22.13,64200.0,12.5175,12.5458,12.5175,12.5345,64200.0
2007-07-18 13:40:00,22.13,22.15,22.12,22.15,47900.0,12.5345,12.5458,12.5288,12.5458,47900.0
2007-07-18 13:45:00,22.15,22.17,22.12,22.13,297500.0,12.5458,12.5571,12.5288,12.5345,297500.0
2007-07-18 13:50:00,22.12,22.15,22.05,22.1,112300.0,12.5288,12.5458,12.4892,12.5175,112300.0
2007-07-18 13:55:00,22.09,22.1,22.06,22.07,41700.0,12.5118,12.5175,12.4948,12.5005,41700.0
2007-07-18 14:00:00,22.07,22.13,22.07,22.13,80600.0,12.5005,12.5345,12.5005,12.5345,80600.0
2007-07-18 14:05:00,22.14,22.15,22.1,22.14,82400.0,12.5402,12.5458,12.5175,12.5402,82400.0
2007-07-18 14:10:00,22.14,22.16,22.1,22.1,51700.0,12.5402,12.5515,12.5175,12.5175,51700.0
2007-07-18 14:15:00,22.11,22.16,22.08,22.13,202900.0,12.5232,12.5515,12.5062,12.5345,202900.0
2007-07-18 14:20:00,22.13,22.13,22.09,22.11,46600.0,12.5345,12.5345,12.5118,12.5232,46600.0
2007-07-18 14:25:00,22.11,22.12,22.08,22.08,41000.0,12.5232,12.5288,12.5062,12.5062,41000.0
2007-07-18 14:30:00,22.08,22.12,22.07,22.12,59700.0,12.5062,12.5288,12.5005,12.5288,59700.0
2007-07-18 14:35:00,22.12,22.14,22.1,22.11,50000.0,12.5288,12.5402,12.5175,12.5232,50000.0
2007-07-18 14:40:00,22.1,22.11,22.07,22.07,47900.0,12.5175,12.5232,12.5005,12.5005,47900.0
2007-07-18 14:45:00,22.06,22.15,22.05,22.08,78600.0,12.4948,12.5458,12.4892,12.5062,78600.0
2007-07-18 14:50:00,22.08,22.15,22.06,22.12,70700.0,12.5062,12.5458,12.4948,12.5288,70700.0
2007-07-18 14:55:00,22.12,22.18,22.1,22.15,121400.0,12.5288,12.5628,12.5175,12.5458,121400.0
2007-07-18 15:00:00,22.14,22.17,22.12,22.16,155000.0,12.5402,12.5571,12.5288,12.5515,155000.0
2007-07-18 15:05:00,22.16,22.16,22.12,22.14,61500.0,12.5515,12.5515,12.5288,12.5402,61500.0
2007-07-18 15:10:00,22.15,22.15,22.1,22.11,58000.0,12.5458,12.5458,12.5175,12.5232,58000.0
2007-07-18 15:15:00,22.11,22.12,22.1,22.11,56100.0,12.5232,12.5288,12.5175,12.5232,56100.0
2007-07-18 15:20:00,22.1,22.11,22.06,22.11,78900.0,12.5175,12.5232,12.4948,12.5232,78900.0
2007-07-18 15:25:00,22.11,22.13,22.09,22.1,72000.0,12.5232,12.5345,12.5118,12.5175,72000.0
2007-07-18 15:30:00,22.09,22.13,22.07,22.12,78300.0,12.5118,12.5345,12.5005,12.5288,78300.0
2007-07-18 15:35:00,22.12,22.15,22.11,22.11,82000.0,12.5288,12.5458,12.5232,12.5232,82000.0
2007-07-18 15:40:00,22.11,22.11,22.09,22.09,95200.0,12.5232,12.5232,12.5118,12.5118,95200.0
2007-07-18 15:45:00,22.1,22.16,22.09,22.15,123600.0,12.5175,12.5515,12.5118,12.5458,123600.0
2007-07-18 15:50:00,22.14,22.17,22.14,22.15,95200.0,12.5402,12.5571,12.5402,12.5458,95200.0
2007-07-18 15:55:00,22.16,22.18,22.13,22.15,87700.0,12.5515,12.5628,12.5345,12.5458,87700.0
2007-07-19 09:30:00,22.23,22.23,22.15,22.19,47700.0,12.5911,12.5911,12.5458,12.5685,47700.0
2007-07-19 09:35:00,22.19,22.21,22.1,22.15,33800.0,12.5685,12.5798,12.5175,12.5458,33800.0
2007-07-19 09:40:00,22.16,22.16,22.1,22.1,35900.0,12.5515,12.5515,12.5175,12.5175,35900.0
2007-07-19 09:45:00,22.1,22.1,21.99,22.02,67800.0,12.5175,12.5175,12.4552,12.4722,67800.0
2007-07-19 09:50:00,22.03,22.07,22.02,22.02,75200.0,12.4779,12.5005,12.4722,12.4722,75200.0
2007-07-19 09:55:00,22.02,22.02,22.0,22.01,78400.0,12.4722,12.4722,12.4609,12.4665,78400.0
2007-07-19 10:00:00,22.01,22.01,21.99,22.0,58400.0,12.4665,12.4665,12.4552,12.4609,58400.0
2007-07-19 10:05:00,22.0,22.01,21.99,22.0,57200.0,12.4609,12.4665,12.4552,12.4609,57200.0
2007-07-19 10:10:00,22.01,22.02,22.0,22.0,25900.0,12.4665,12.4722,12.4609,12.4609,25900.0
2007-07-19 10:15:00,22.0,22.01,21.99,22.01,29400.0,12.4609,12.4665,12.4552,12.4665,29400.0
2007-07-19 10:20:00,22.01,22.01,21.96,21.98,103000.0,12.4665,12.4665,12.4382,12.4495,103000.0
2007-07-19 10:25:00,21.98,21.98,21.92,21.93,130700.0,12.4495,12.4495,12.4155,12.4212,130700.0
2007-07-19 10:30:00,21.93,21.96,21.92,21.96,51200.0,12.4212,12.4382,12.4155,12.4382,51200.0
2007-07-19 10:35:00,21.97,21.97,21.95,21.96,39200.0,12.4439,12.4439,12.4325,12.4382,39200.0
2007-07-19 10:40:00,21.96,21.98,21.96,21.98,74600.0,12.4382,12.4495,12.4382,12.4495,74600.0
2007-07-19 10:45:00,21.97,21.98,21.91,21.91,67800.0,12.4439,12.4495,12.4099,12.4099,67800.0
2007-07-19 10:50:00,21.92,21.95,21.92,21.95,52400.0,12.4155,12.4325,12.4155,12.4325,52400.0
2007-07-19 10:55:00,21.95,21.96,21.92,21.95,62300.0,12.4325,12.4382,12.4155,12.4325,62300.0
2007-07-19 11:00:00,21.94,22.02,21.94,22.02,61300.0,12.4269,12.4722,12.4269,12.4722,61300.0
2007-07-19 11:05:00,22.03,22.04,22.01,22.04,42600.0,12.4779,12.4835,12.4665,12.4835,42600.0
2007-07-19 11:10:00,22.04,22.05,22.02,22.02,27700.0,12.4835,12.4892,12.4722,12.4722,27700.0
2007-07-19 11:15:00,22.03,22.04,22.02,22.04,22300.0,12.4779,12.4835,12.4722,12.4835,22300.0
2007-07-19 11:20:00,22.03,22.05,22.02,22.03,23800.0,12.4779,12.4892,12.4722,12.4779,23800.0
2007-07-19 11:25:00,22.03,22.04,22.02,22.03,31000.0,12.4779,12.4835,12.4722,12.4779,31000.0
2007-07-19 11:30:00,22.04,22.06,22.02,22.05,62800.0,12.4835,12.4948,12.4722,12.4892,62800.0
2007-07-19 11:35:00,22.05,22.05,22.04,22.04,15200.0,12.4892,12.4892,12.4835,12.4835,15200.0
2007-07-19 11:40:00,22.04,22.05,22.03,22.03,25000.0,12.4835,12.4892,12.4779,12.4779,25000.0
2007-07-19 11:45:00,22.03,22.05,22.03,22.04,23100.0,12.4779,12.4892,12.4779,12.4835,23100.0
2007-07-19 11:50:00,22.04,22.07,22.03,22.06,25200.0,12.4835,12.5005,12.4779,12.4948,25200.0
2007-07-19 11:55:00,22.06,22.08,22.06,22.06,12100.0,12.4948,12.5062,12.4948,12.4948,12100.0
2007-07-19 12:00:00,22.06,22.06,22.01,22.05,70900.0,12.4948,12.4948,12.4665,12.4892,70900.0
2007-07-19 12:05:00,22.04,22.06,22.03,22.06,15700.0,12.4835,12.4948,12.4779,12.4948,15700.0
2007-07-19 12:10:00,22.06,22.06,22.04,22.06,28600.0,12.4948,12.4948,12.4835,12.4948,28600.0
2007-07-19 12:15:00,22.05,22.06,22.05,22.06,14700.0,12.4892,12.4948,12.4892,12.4948,14700.0
2007-07-19 12:20:00,22.06,22.06,22.03,22.03,14900.0,12.4948,12.4948,12.4779,12.4779,14900.0
2007-07-19 12:25:00,22.03,22.04,22.03,22.03,10000.0,12.4779,12.4835,12.4779,12.4779,10000.0
2007-07-19 12:30:00,22.04,22.04,22.02,22.03,40500.0,12.4835,12.4835,12.4722,12.4779,40500.0
2007-07-19 12:35:00,22.04,22.04,22.02,22.03,20700.0,12.4835,12.4835,12.4722,12.4779,20700.0
2007-07-19 12:40:00,22.02,22.04,22.02,22.04,25900.0,12.4722,12.4835,12.4722,12.4835,25900.0
2007-07-19 12:45:00,22.03,22.04,22.03,22.04,21100.0,12.4779,12.4835,12.4779,12.4835,21100.0
2007-07-19 12:50:00,22.04,22.05,22.03,22.05,36600.0,12.4835,12.4892,12.4779,12.4892,36600.0
2007-07-19 12:55:00,22.04,22.05,22.04,22.04,16100.0,12.4835,12.4892,12.4835,12.4835,16100.0
2007-07-19 13:00:00,22.04,22.05,22.03,22.04,23200.0,12.4835,12.4892,12.4779,12.4835,23200.0
2007-07-19 13:05:00,22.03,22.04,22.03,22.03,11600.0,12.4779,12.4835,12.4779,12.4779,11600.0
2007-07-19 13:10:00,22.03,22.04,22.03,22.03,13000.0,12.4779,12.4835,12.4779,12.4779,13000.0
2007-07-19 13:15:00,22.04,22.04,22.01,22.02,44600.0,12.4835,12.4835,12.4665,12.4722,44600.0
2007-07-19 13:20:00,22.02,22.03,22.01,22.01,25200.0,12.4722,12.4779,12.4665,12.4665,25200.0
2007-07-19 13:25:00,22.02,22.02,22.01,22.01,15500.0,12.4722,12.4722,12.4665,12.4665,15500.0
2007-07-19 13:30:00,22.02,22.03,22.01,22.02,57300.0,12.4722,12.4779,12.4665,12.4722,57300.0
2007-07-19 13:35:00,22.02,22.03,22.02,22.03,16000.0,12.4722,12.4779,12.4722,12.4779,16000.0
2007-07-19 13:40:00,22.03,22.03,22.02,22.03,9800.0,12.4779,12.4779,12.4722,12.4779,9800.0
2007-07-19 13:45:00,22.03,22.03,22.02,22.03,12900.0,12.4779,12.4779,12.4722,12.4779,12900.0
2007-07-19 13:50:00,22.03,22.04,22.02,22.03,64000.0,12.4779,12.4835,12.4722,12.4779,64000.0
2007-07-19 13:55:00,22.03,22.05,22.03,22.05,33800.0,12.4779,12.4892,12.4779,12.4892,33800.0
2007-07-19 14:00:00,22.05,22.05,22.02,22.02,35000.0,12.4892,12.4892,12.4722,12.4722,35000.0
2007-07-19 14:05:00,22.02,22.06,22.01,22.05,48900.0,12.4722,12.4948,12.4665,12.4892,48900.0
2007-07-19 14:10:00,22.05,22.06,22.01,22.02,55700.0,12.4892,12.4948,12.4665,12.4722,55700.0
2007-07-19 14:15:00,22.01,22.03,22.01,22.03,28700.0,12.4665,12.4779,12.4665,12.4779,28700.0
2007-07-19 14:20:00,22.04,22.04,22.0,22.02,65200.0,12.4835,12.4835,12.4609,12.4722,65200.0
2007-07-19 14:25:00,22.02,22.02,22.0,22.0,12300.0,12.4722,12.4722,12.4609,12.4609,12300.0
2007-07-19 14:30:00,22.01,22.01,22.0,22.0,23900.0,12.4665,12.4665,12.4609,12.4609,23900.0
2007-07-19 14:35:00,22.01,22.01,22.0,22.0,7200.0,12.4665,12.4665,12.4609,12.4609,7200.0
2007-07-19 14:40:00,22.0,22.01,22.0,22.01,58000.0,12.4609,12.4665,12.4609,12.4665,58000.0
2007-07-19 14:45:00,22.01,22.01,22.0,22.0,28500.0,12.4665,12.4665,12.4609,12.4609,28500.0
2007-07-19 14:50:00,22.0,22.01,22.0,22.0,11200.0,12.4609,12.4665,12.4609,12.4609,11200.0
2007-07-19 14:55:00,22.0,22.01,22.0,22.01,8200.0,12.4609,12.4665,12.4609,12.4665,8200.0
2007-07-19 15:00:00,22.0,22.02,21.99,22.01,36800.0,12.4609,12.4722,12.4552,12.4665,36800.0
2007-07-19 15:05:00,22.01,22.03,22.01,22.02,40200.0,12.4665,12.4779,12.4665,12.4722,40200.0
2007-07-19 15:10:00,22.02,22.03,22.01,22.02,15300.0,12.4722,12.4779,12.4665,12.4722,15300.0
2007-07-19 15:15:00,22.02,22.02,22.0,22.0,37300.0,12.4722,12.4722,12.4609,12.4609,37300.0
2007-07-19 15:20:00,22.01,22.01,21.99,22.0,31800.0,12.4665,12.4665,12.4552,12.4609,31800.0
2007-07-19 15:25:00,22.0,22.01,21.99,22.01,31500.0,12.4609,12.4665,12.4552,12.4665,31500.0
2007-07-19 15:30:00,22.01,22.03,22.0,22.02,36300.0,12.4665,12.4779,12.4609,12.4722,36300.0
2007-07-19 15:35:00,22.02,22.02,22.01,22.02,25900.0,12.4722,12.4722,12.4665,12.4722,25900.0
2007-07-19 15:40:00,22.02,22.03,22.01,22.01,41000.0,12.4722,12.4779,12.4665,12.4665,41000.0
2007-07-19 15:45:00,22.01,22.02,22.0,22.01,29300.0,12.4665,12.4722,12.4609,12.4665,29300.0
2007-07-19 15:50:00,22.0,22.02,22.0,22.01,58900.0,12.4609,12.4722,12.4609,12.4665,58900.0
2007-07-19 15:55:00,22.01,22.03,21.98,21.99,63300.0,12.4665,12.4779,12.4495,12.4552,63300.0
2007-07-20 09:30:00,21.98,22.0,21.91,21.94,677300.0,12.4495,12.4609,12.4099,12.4269,677300.0
2007-07-20 09:35:00,21.96,21.97,21.92,21.93,23900.0,12.4382,12.4439,12.4155,12.4212,23900.0
2007-07-20 09:40:00,21.92,21.93,21.81,21.81,55700.0,12.4155,12.4212,12.3532,12.3532,55700.0
2007-07-20 09:45:00,21.82,21.82,21.77,21.78,51500.0,12.3589,12.3589,12.3306,12.3363,51500.0
2007-07-20 09:50:00,21.78,21.83,21.77,21.77,40100.0,12.3363,12.3646,12.3306,12.3306,40100.0
2007-07-20 09:55:00,21.77,21.81,21.75,21.8,105000.0,12.3306,12.3532,12.3193,12.3476,105000.0
2007-07-20 10:00:00,21.79,21.8,21.72,21.76,64000.0,12.3419,12.3476,12.3023,12.3249,64000.0
2007-07-20 10:05:00,21.75,21.77,21.72,21.73,127200.0,12.3193,12.3306,12.3023,12.3079,127200.0
2007-07-20 10:10:00,21.73,21.73,21.7,21.72,74100.0,12.3079,12.3079,12.2909,12.3023,74100.0
2007-07-20 10:15:00,21.73,21.73,21.62,21.66,105200.0,12.3079,12.3079,12.2456,12.2683,105200.0
2007-07-20 10:20:00,21.66,21.67,21.62,21.66,92700.0,12.2683,12.2739,12.2456,12.2683,92700.0
2007-07-20 10:25:00,21.66,21.68,21.65,21.68,54100.0,12.2683,12.2796,12.2626,12.2796,54100.0
2007-07-20 10:30:00,21.67,21.69,21.66,21.66,43500.0,12.2739,12.2853,12.2683,12.2683,43500.0
2007-07-20 10:35:00,21.66,21.66,21.53,21.59,110900.0,12.2683,12.2683,12.1947,12.2286,110900.0
2007-07-20 10:40:00,21.59,21.61,21.56,21.56,55000.0,12.2286,12.24,12.2116,12.2116,55000.0
2007-07-20 10:45:00,21.56,21.56,21.5,21.5,77800.0,12.2116,12.2116,12.1777,12.1777,77800.0
2007-07-20 10:50:00,21.5,21.56,21.5,21.55,63200.0,12.1777,12.2116,12.1777,12.206,63200.0
2007-07-20 10:55:00,21.55,21.6,21.54,21.6,41600.0,12.206,12.2343,12.2003,12.2343,41600.0
2007-07-20 11:00:00,21.59,21.63,21.59,21.63,48000.0,12.2286,12.2513,12.2286,12.2513,48000.0
2007-07-20 11:05:00,21.63,21.65,21.6,21.64,58900.0,12.2513,12.2626,12.2343,12.257,58900.0
2007-07-20 11:10:00,21.65,21.67,21.64,21.67,45100.0,12.2626,12.2739,12.257,12.2739,45100.0
2007-07-20 11:15:00,21.67,21.67,21.63,21.65,49600.0,12.2739,12.2739,12.2513,12.2626,49600.0
2007-07-20 11:20:00,21.65,21.65,21.59,21.59,65400.0,12.2626,12.2626,12.2286,12.2286,65400.0
2007-07-20 11:25:00,21.59,21.6,21.52,21.54,47800.0,12.2286,12.2343,12.189,12.2003,47800.0
2007-07-20 11:30:00,21.54,21.54,21.5,21.51,38700.0,12.2003,12.2003,12.1777,12.1833,38700.0
2007-07-20 11:35:00,21.5,21.51,21.47,21.47,42000.0,12.1777,12.1833,12.1607,12.1607,42000.0
2007-07-20 11:40:00,21.47,21.49,21.47,21.48,45700.0,12.1607,12.172,12.1607,12.1663,45700.0
2007-07-20 11:45:00,21.47,21.48,21.47,21.47,17400.0,12.1607,12.1663,12.1607,12.1607,17400.0
2007-07-20 11:50:00,21.47,21.48,21.43,21.45,90900.0,12.1607,12.1663,12.138,12.1493,90900.0
2007-07-20 11:55:00,21.45,21.46,21.42,21.43,62500.0,12.1493,12.155,12.1323,12.138,62500.0
2007-07-20 12:00:00,21.43,21.43,21.38,21.39,61700.0,12.138,12.138,12.1097,12.1154,61700.0
2007-07-20 12:05:00,21.39,21.44,21.38,21.43,102800.0,12.1154,12.1437,12.1097,12.138,102800.0
2007-07-20 12:10:00,21.43,21.44,21.41,21.42,83500.0,12.138,12.1437,12.1267,12.1323,83500.0
2007-07-20 12:15:00,21.42,21.42,21.38,21.38,52500.0,12.1323,12.1323,12.1097,12.1097,52500.0
2007-07-20 12:20:00,21.39,21.46,21.35,21.44,104800.0,12.1154,12.155,12.0927,12.1437,104800.0
2007-07-20 12:25:00,21.45,21.53,21.44,21.53,67200.0,12.1493,12.1947,12.1437,12.1947,67200.0
2007-07-20 12:30:00,21.53,21.61,21.53,21.6,86600.0,12.1947,12.24,12.1947,12.2343,86600.0
2007-07-20 12:35:00,21.6,21.61,21.56,21.57,52600.0,12.2343,12.24,12.2116,12.2173,52600.0
2007-07-20 12:40:00,21.57,21.58,21.56,21.56,22100.0,12.2173,12.223,12.2116,12.2116,22100.0
2007-07-20 12:45:00,21.57,21.57,21.51,21.52,35500.0,12.2173,12.2173,12.1833,12.189,35500.0
2007-07-20 12:50:00,21.51,21.52,21.47,21.48,35700.0,12.1833,12.189,12.1607,12.1663,35700.0
2007-07-20 12:55:00,21.47,21.47,21.38,21.39,45400.0,12.1607,12.1607,12.1097,12.1154,45400.0
2007-07-20 13:00:00,21.4,21.41,21.39,21.4,55800.0,12.121,12.1267,12.1154,12.121,55800.0
2007-07-20 13:05:00,21.4,21.41,21.38,21.41,31200.0,12.121,12.1267,12.1097,12.1267,31200.0
2007-07-20 13:10:00,21.41,21.42,21.39,21.4,31300.0,12.1267,12.1323,12.1154,12.121,31300.0
2007-07-20 13:15:00,21.4,21.45,21.4,21.44,45400.0,12.121,12.1493,12.121,12.1437,45400.0
2007-07-20 13:20:00,21.44,21.44,21.41,21.44,36900.0,12.1437,12.1437,12.1267,12.1437,36900.0
2007-07-20 13:25:00,21.44,21.48,21.43,21.43,54400.0,12.1437,12.1663,12.138,12.138,54400.0
2007-07-20 13:30:00,21.43,21.55,21.43,21.55,59500.0,12.138,12.206,12.138,12.206,59500.0
2007-07-20 13:35:00,21.54,21.6,21.54,21.6,75000.0,12.2003,12.2343,12.2003,12.2343,75000.0
2007-07-20 13:40:00,21.61,21.68,21.6,21.67,83100.0,12.24,12.2796,12.2343,12.2739,83100.0
2007-07-20 13:45:00,21.66,21.67,21.63,21.67,122200.0,12.2683,12.2739,12.2513,12.2739,122200.0
2007-07-20 13:50:00,21.67,21.71,21.66,21.67,70300.0,12.2739,12.2966,12.2683,12.2739,70300.0
2007-07-20 13:55:00,21.67,21.68,21.63,21.64,52300.0,12.2739,12.2796,12.2513,12.257,52300.0
2007-07-20 14:00:00,21.64,21.66,21.61,21.66,58900.0,12.257,12.2683,12.24,12.2683,58900.0
2007-07-20 14:05:00,21.66,21.74,21.64,21.72,84000.0,12.2683,12.3136,12.257,12.3023,84000.0
2007-07-20 14:10:00,21.72,21.72,21.67,21.67,44700.0,12.3023,12.3023,12.2739,12.2739,44700.0
2007-07-20 14:15:00,21.67,21.68,21.64,21.66,50000.0,12.2739,12.2796,12.257,12.2683,50000.0
2007-07-20 14:20:00,21.66,21.66,21.63,21.65,49800.0,12.2683,12.2683,12.2513,12.2626,49800.0
2007-07-20 14:25:00,21.64,21.65,21.61,21.61,49200.0,12.257,12.2626,12.24,12.24,49200.0
2007-07-20 14:30:00,21.61,21.64,21.6,21.63,38400.0,12.24,12.257,12.2343,12.2513,38400.0
2007-07-20 14:35:00,21.64,21.64,21.62,21.64,35800.0,12.257,12.257,12.2456,12.257,35800.0
2007-07-20 14:40:00,21.64,21.66,21.63,21.66,30200.0,12.257,12.2683,12.2513,12.2683,30200.0
2007-07-20 14:45:00,21.65,21.67,21.63,21.67,37900.0,12.2626,12.2739,12.2513,12.2739,37900.0
2007-07-20 14:50:00,21.66,21.68,21.64,21.66,33100.0,12.2683,12.2796,12.257,12.2683,33100.0
2007-07-20 14:55:00,21.67,21.71,21.65,21.7,33900.0,12.2739,12.2966,12.2626,12.2909,33900.0
2007-07-20 15:00:00,21.7,21.72,21.69,21.72,44800.0,12.2909,12.3023,12.2853,12.3023,44800.0
2007-07-20 15:05:00,21.71,21.72,21.65,21.66,51000.0,12.2966,12.3023,12.2626,12.2683,51000.0
2007-07-20 15:10:00,21.67,21.67,21.62,21.64,44800.0,12.2739,12.2739,12.2456,12.257,44800.0
2007-07-20 15:15:00,21.64,21.64,21.61,21.62,41700.0,12.257,12.257,12.24,12.2456,41700.0
2007-07-20 15:20:00,21.61,21.63,21.61,21.61,47700.0,12.24,12.2513,12.24,12.24,47700.0
2007-07-20 15:25:00,21.62,21.62,21.61,21.62,39100.0,12.2456,12.2456,12.24,12.2456,39100.0
2007-07-20 15:30:00,21.62,21.62,21.51,21.52,135500.0,12.2456,12.2456,12.1833,12.189,135500.0
2007-07-20 15:35:00,21.52,21.54,21.5,21.53,132800.0,12.189,12.2003,12.1777,12.1947,132800.0
2007-07-20 15:40:00,21.54,21.54,21.53,21.53,37200.0,12.2003,12.2003,12.1947,12.1947,37200.0
2007-07-20 15:45:00,21.53,21.54,21.51,21.51,74000.0,12.1947,12.2003,12.1833,12.1833,74000.0
2007-07-20 15:50:00,21.51,21.51,21.48,21.49,105300.0,12.1833,12.1833,12.1663,12.172,105300.0
2007-07-20 15:55:00,21.48,21.52,21.48,21.49,133000.0,12.1663,12.189,12.1663,12.172,133000.0
2007-07-23 09:30:00,21.85,22.0,21.75,22.0,151300.0,12.3759,12.4609,12.3193,12.4609,151300.0
2007-07-23 09:35:00,22.0,22.04,21.91,21.96,123000.0,12.4609,12.4835,12.4099,12.4382,123000.0
2007-07-23 09:40:00,21.96,22.02,21.91,21.95,67400.0,12.4382,12.4722,12.4099,12.4325,67400.0
2007-07-23 09:45:00,21.96,22.02,21.95,21.97,69000.0,12.4382,12.4722,12.4325,12.4439,69000.0
2007-07-23 09:50:00,21.97,21.98,21.94,21.95,102600.0,12.4439,12.4495,12.4269,12.4325,102600.0
2007-07-23 09:55:00,21.94,21.95,21.93,21.93,50800.0,12.4269,12.4325,12.4212,12.4212,50800.0
2007-07-23 10:00:00,21.94,21.95,21.9,21.9,77600.0,12.4269,12.4325,12.4042,12.4042,77600.0
2007-07-23 10:05:00,21.9,21.92,21.89,21.91,106800.0,12.4042,12.4155,12.3986,12.4099,106800.0
2007-07-23 10:10:00,21.91,21.96,21.91,21.91,72100.0,12.4099,12.4382,12.4099,12.4099,72100.0
2007-07-23 10:15:00,21.91,21.97,21.9,21.96,57400.0,12.4099,12.4439,12.4042,12.4382,57400.0
2007-07-23 10:20:00,21.96,21.98,21.95,21.98,44300.0,12.4382,12.4495,12.4325,12.4495,44300.0
2007-07-23 10:25:00,21.98,21.99,21.97,21.99,47200.0,12.4495,12.4552,12.4439,12.4552,47200.0
2007-07-23 10:30:00,21.99,21.99,21.96,21.98,38400.0,12.4552,12.4552,12.4382,12.4495,38400.0
2007-07-23 10:35:00,21.98,22.02,21.98,22.0,49700.0,12.4495,12.4722,12.4495,12.4609,49700.0
2007-07-23 10:40:00,22.0,22.02,21.99,22.0,448700.0,12.4609,12.4722,12.4552,12.4609,448700.0
2007-07-23 10:45:00,21.99,22.02,21.99,22.0,468900.0,12.4552,12.4722,12.4552,12.4609,468900.0
2007-07-23 10:50:00,22.0,22.03,21.99,22.03,45600.0,12.4609,12.4779,12.4552,12.4779,45600.0
2007-07-23 10:55:00,22.03,22.04,22.02,22.02,66600.0,12.4779,12.4835,12.4722,12.4722,66600.0
2007-07-23 11:00:00,22.03,22.03,21.99,22.02,87100.0,12.4779,12.4779,12.4552,12.4722,87100.0
2007-07-23 11:05:00,22.02,22.04,22.02,22.03,46100.0,12.4722,12.4835,12.4722,12.4779,46100.0
2007-07-23 11:10:00,22.03,22.05,22.02,22.03,36200.0,12.4779,12.4892,12.4722,12.4779,36200.0
2007-07-23 11:15:00,22.04,22.06,22.03,22.04,30200.0,12.4835,12.4948,12.4779,12.4835,30200.0
2007-07-23 11:20:00,22.05,22.06,22.04,22.04,50500.0,12.4892,12.4948,12.4835,12.4835,50500.0
2007-07-23 11:25:00,22.04,22.05,22.04,22.04,36100.0,12.4835,12.4892,12.4835,12.4835,36100.0
2007-07-23 11:30:00,22.04,22.05,22.04,22.05,34000.0,12.4835,12.4892,12.4835,12.4892,34000.0
2007-07-23 11:35:00,22.05,22.06,22.04,22.05,47000.0,12.4892,12.4948,12.4835,12.4892,47000.0
2007-07-23 11:40:00,22.05,22.06,22.05,22.05,30300.0,12.4892,12.4948,12.4892,12.4892,30300.0
2007-07-23 11:45:00,22.05,22.06,22.01,22.01,43600.0,12.4892,12.4948,12.4665,12.4665,43600.0
2007-07-23 11:50:00,22.01,22.06,22.0,22.04,47700.0,12.4665,12.4948,12.4609,12.4835,47700.0
2007-07-23 11:55:00,22.04,22.05,22.02,22.03,29100.0,12.4835,12.4892,12.4722,12.4779,29100.0
2007-07-23 12:00:00,22.02,22.05,22.02,22.03,32900.0,12.4722,12.4892,12.4722,12.4779,32900.0
2007-07-23 12:05:00,22.02,22.03,22.0,22.01,18600.0,12.4722,12.4779,12.4609,12.4665,18600.0
2007-07-23 12:10:00,22.01,22.03,22.01,22.03,11300.0,12.4665,12.4779,12.4665,12.4779,11300.0
2007-07-23 12:15:00,22.02,22.04,22.02,22.03,39100.0,12.4722,12.4835,12.4722,12.4779,39100.0
2007-07-23 12:20:00,22.03,22.04,22.03,22.04,14600.0,12.4779,12.4835,12.4779,12.4835,14600.0
2007-07-23 12:25:00,22.04,22.04,22.0,22.01,55800.0,12.4835,12.4835,12.4609,12.4665,55800.0
2007-07-23 12:30:00,22.01,22.01,22.0,22.01,38800.0,12.4665,12.4665,12.4609,12.4665,38800.0
2007-07-23 12:35:00,22.0,22.01,22.0,22.01,54700.0,12.4609,12.4665,12.4609,12.4665,54700.0
2007-07-23 12:40:00,22.01,22.02,22.01,22.02,12200.0,12.4665,12.4722,12.4665,12.4722,12200.0
2007-07-23 12:45:00,22.01,22.02,22.01,22.02,33300.0,12.4665,12.4722,12.4665,12.4722,33300.0
2007-07-23 12:50:00,22.02,22.02,22.01,22.02,26000.0,12.4722,12.4722,12.4665,12.4722,26000.0
2007-07-23 12:55:00,22.02,22.02,22.01,22.02,51600.0,12.4722,12.4722,12.4665,12.4722,51600.0
2007-07-23 13:00:00,22.01,22.02,22.0,22.01,32300.0,12.4665,12.4722,12.4609,12.4665,32300.0
2007-07-23 13:05:00,22.01,22.01,22.0,22.0,48600.0,12.4665,12.4665,12.4609,12.4609,48600.0
2007-07-23 13:10:00,22.0,22.01,22.0,22.0,69100.0,12.4609,12.4665,12.4609,12.4609,69100.0
2007-07-23 13:15:00,22.0,22.0,21.97,21.97,81000.0,12.4609,12.4609,12.4439,12.4439,81000.0
2007-07-23 13:20:00,21.97,21.99,21.95,21.99,80700.0,12.4439,12.4552,12.4325,12.4552,80700.0
2007-07-23 13:25:00,21.98,22.0,21.96,22.0,92600.0,12.4495,12.4609,12.4382,12.4609,92600.0
2007-07-23 13:30:00,22.0,22.0,21.99,22.0,100500.0,12.4609,12.4609,12.4552,12.4609,100500.0
2007-07-23 13:35:00,21.99,22.01,21.99,22.01,33000.0,12.4552,12.4665,12.4552,12.4665,33000.0
2007-07-23 13:40:00,22.0,22.04,22.0,22.03,57200.0,12.4609,12.4835,12.4609,12.4779,57200.0
2007-07-23 13:45:00,22.03,22.04,22.03,22.04,38200.0,12.4779,12.4835,12.4779,12.4835,38200.0
2007-07-23 13:50:00,22.03,22.04,22.02,22.03,46300.0,12.4779,12.4835,12.4722,12.4779,46300.0
2007-07-23 13:55:00,22.02,22.03,21.99,22.0,78200.0,12.4722,12.4779,12.4552,12.4609,78200.0
2007-07-23 14:00:00,22.01,22.01,21.98,21.98,34800.0,12.4665,12.4665,12.4495,12.4495,34800.0
2007-07-23 14:05:00,21.98,22.0,21.97,21.99,82900.0,12.4495,12.4609,12.4439,12.4552,82900.0
2007-07-23 14:10:00,21.99,22.0,21.97,21.99,75700.0,12.4552,12.4609,12.4439,12.4552,75700.0
2007-07-23 14:15:00,22.0,22.0,21.99,21.99,39300.0,12.4609,12.4609,12.4552,12.4552,39300.0
2007-07-23 14:20:00,21.99,22.0,21.97,21.98,75800.0,12.4552,12.4609,12.4439,12.4495,75800.0
2007-07-23 14:25:00,21.99,22.0,21.98,21.99,70600.0,12.4552,12.4609,12.4495,12.4552,70600.0
2007-07-23 14:30:00,21.99,22.0,21.99,21.99,36600.0,12.4552,12.4609,12.4552,12.4552,36600.0
2007-07-23 14:35:00,22.0,22.0,21.99,21.99,76100.0,12.4609,12.4609,12.4552,12.4552,76100.0
2007-07-23 14:40:00,21.99,22.0,21.97,21.99,118500.0,12.4552,12.4609,12.4439,12.4552,118500.0
2007-07-23 14:45:00,21.99,22.0,21.98,22.0,92600.0,12.4552,12.4609,12.4495,12.4609,92600.0
2007-07-23 14:50:00,22.0,22.01,21.99,21.99,98400.0,12.4609,12.4665,12.4552,12.4552,98400.0
2007-07-23 14:55:00,21.99,22.01,21.98,21.98,71300.0,12.4552,12.4665,12.4495,12.4495,71300.0
2007-07-23 15:00:00,21.98,22.0,21.97,22.0,87700.0,12.4495,12.4609,12.4439,12.4609,87700.0
2007-07-23 15:05:00,21.99,22.01,21.99,22.01,59200.0,12.4552,12.4665,12.4552,12.4665,59200.0
2007-07-23 15:10:00,22.0,22.01,22.0,22.0,96200.0,12.4609,12.4665,12.4609,12.4609,96200.0
2007-07-23 15:15:00,22.0,22.02,22.0,22.01,75300.0,12.4609,12.4722,12.4609,12.4665,75300.0
2007-07-23 15:20:00,22.02,22.05,22.0,22.04,100400.0,12.4722,12.4892,12.4609,12.4835,100400.0
2007-07-23 15:25:00,22.04,22.08,22.04,22.06,97400.0,12.4835,12.5062,12.4835,12.4948,97400.0
2007-07-23 15:30:00,22.06,22.07,22.04,22.04,103400.0,12.4948,12.5005,12.4835,12.4835,103400.0
2007-07-23 15:35:00,22.04,22.05,22.0,22.0,134100.0,12.4835,12.4892,12.4609,12.4609,134100.0
2007-07-23 15:40:00,22.01,22.05,22.0,22.02,184400.0,12.4665,12.4892,12.4609,12.4722,184400.0
2007-07-23 15:45:00,22.02,22.03,22.0,22.01,112900.0,12.4722,12.4779,12.4609,12.4665,112900.0
2007-07-23 15:50:00,22.01,22.05,22.0,22.05,293900.0,12.4665,12.4892,12.4609,12.4892,293900.0
2007-07-23 15:55:00,22.04,22.08,22.03,22.03,207700.0,12.4835,12.5062,12.4779,12.4779,207700.0
2007-07-24 09:30:00,21.93,21.93,21.8,21.9,59900.0,12.4212,12.4212,12.3476,12.4042,59900.0
2007-07-24 09:35:00,21.9,21.93,21.76,21.76,39800.0,12.4042,12.4212,12.3249,12.3249,39800.0
2007-07-24 09:40:00,21.76,21.77,21.72,21.75,56500.0,12.3249,12.3306,12.3023,12.3193,56500.0
2007-07-24 09:45:00,21.76,21.77,21.74,21.75,64600.0,12.3249,12.3306,12.3136,12.3193,64600.0
2007-07-24 09:50:00,21.75,21.79,21.74,21.75,77300.0,12.3193,12.3419,12.3136,12.3193,77300.0
2007-07-24 09:55:00,21.75,21.77,21.74,21.77,56600.0,12.3193,12.3306,12.3136,12.3306,56600.0
2007-07-24 10:00:00,21.76,21.81,21.76,21.8,49900.0,12.3249,12.3532,12.3249,12.3476,49900.0
2007-07-24 10:05:00,21.81,21.81,21.76,21.78,77000.0,12.3532,12.3532,12.3249,12.3363,77000.0
2007-07-24 10:10:00,21.77,21.8,21.77,21.8,30700.0,12.3306,12.3476,12.3306,12.3476,30700.0
2007-07-24 10:15:00,21.79,21.82,21.79,21.8,66400.0,12.3419,12.3589,12.3419,12.3476,66400.0
2007-07-24 10:20:00,21.81,21.81,21.79,21.8,35800.0,12.3532,12.3532,12.3419,12.3476,35800.0
2007-07-24 10:25:00,21.79,21.81,21.78,21.79,49500.0,12.3419,12.3532,12.3363,12.3419,49500.0
2007-07-24 10:30:00,21.79,21.8,21.78,21.78,28500.0,12.3419,12.3476,12.3363,12.3363,28500.0
2007-07-24 10:35:00,21.78,21.79,21.77,21.77,66100.0,12.3363,12.3419,12.3306,12.3306,66100.0
2007-07-24 10:40:00,21.78,21.86,21.76,21.85,91400.0,12.3363,12.3816,12.3249,12.3759,91400.0
2007-07-24 10:45:00,21.85,21.86,21.82,21.83,79000.0,12.3759,12.3816,12.3589,12.3646,79000.0
2007-07-24 10:50:00,21.84,21.84,21.82,21.84,51400.0,12.3702,12.3702,12.3589,12.3702,51400.0
2007-07-24 10:55:00,21.83,21.84,21.83,21.83,26100.0,12.3646,12.3702,12.3646,12.3646,26100.0
2007-07-24 11:00:00,21.84,21.84,21.81,21.82,65200.0,12.3702,12.3702,12.3532,12.3589,65200.0
2007-07-24 11:05:00,21.82,21.83,21.81,21.82,37200.0,12.3589,12.3646,12.3532,12.3589,37200.0
2007-07-24 11:10:00,21.82,21.83,21.8,21.81,45000.0,12.3589,12.3646,12.3476,12.3532,45000.0
2007-07-24 11:15:00,21.81,21.86,21.79,21.84,90500.0,12.3532,12.3816,12.3419,12.3702,90500.0
2007-07-24 11:20:00,21.85,21.85,21.81,21.83,52900.0,12.3759,12.3759,12.3532,12.3646,52900.0
2007-07-24 11:25:00,21.83,21.84,21.74,21.75,50000.0,12.3646,12.3702,12.3136,12.3193,50000.0
2007-07-24 11:30:00,21.75,21.79,21.74,21.79,61700.0,12.3193,12.3419,12.3136,12.3419,61700.0
2007-07-24 11:35:00,21.79,21.8,21.75,21.77,57200.0,12.3419,12.3476,12.3193,12.3306,57200.0
2007-07-24 11:40:00,21.77,21.81,21.76,21.8,56200.0,12.3306,12.3532,12.3249,12.3476,56200.0
2007-07-24 11:45:00,21.8,21.8,21.75,21.8,76200.0,12.3476,12.3476,12.3193,12.3476,76200.0
2007-07-24 11:50:00,21.79,21.79,21.75,21.76,24400.0,12.3419,12.3419,12.3193,12.3249,24400.0
2007-07-24 11:55:00,21.75,21.78,21.75,21.77,42200.0,12.3193,12.3363,12.3193,12.3306,42200.0
2007-07-24 12:00:00,21.77,21.77,21.74,21.76,44500.0,12.3306,12.3306,12.3136,12.3249,44500.0
2007-07-24 12:05:00,21.76,21.76,21.74,21.76,31800.0,12.3249,12.3249,12.3136,12.3249,31800.0
2007-07-24 12:10:00,21.75,21.78,21.74,21.78,53400.0,12.3193,12.3363,12.3136,12.3363,53400.0
2007-07-24 12:15:00,21.77,21.78,21.76,21.77,29700.0,12.3306,12.3363,12.3249,12.3306,29700.0
2007-07-24 12:20:00,21.77,21.77,21.75,21.77,30900.0,12.3306,12.3306,12.3193,12.3306,30900.0
2007-07-24 12:25:00,21.77,21.8,21.76,21.78,47600.0,12.3306,12.3476,12.3249,12.3363,47600.0
2007-07-24 12:30:00,21.78,21.87,21.77,21.86,84900.0,12.3363,12.3872,12.3306,12.3816,84900.0
2007-07-24 12:35:00,21.86,21.86,21.77,21.77,41800.0,12.3816,12.3816,12.3306,12.3306,41800.0
2007-07-24 12:40:00,21.77,21.77,21.75,21.75,34600.0,12.3306,12.3306,12.3193,12.3193,34600.0
2007-07-24 12:45:00,21.75,21.76,21.72,21.73,36300.0,12.3193,12.3249,12.3023,12.3079,36300.0
2007-07-24 12:50:00,21.73,21.76,21.72,21.75,53300.0,12.3079,12.3249,12.3023,12.3193,53300.0
2007-07-24 12:55:00,21.75,21.76,21.75,21.76,23600.0,12.3193,12.3249,12.3193,12.3249,23600.0
2007-07-24 13:00:00,21.75,21.82,21.75,21.79,47900.0,12.3193,12.3589,12.3193,12.3419,47900.0
2007-07-24 13:05:00,21.79,21.8,21.76,21.77,28600.0,12.3419,12.3476,12.3249,12.3306,28600.0
2007-07-24 13:10:00,21.76,21.77,21.74,21.74,39500.0,12.3249,12.3306,12.3136,12.3136,39500.0
2007-07-24 13:15:00,21.74,21.75,21.72,21.73,30200.0,12.3136,12.3193,12.3023,12.3079,30200.0
2007-07-24 13:20:00,21.73,21.76,21.72,21.76,64200.0,12.3079,12.3249,12.3023,12.3249,64200.0
2007-07-24 13:25:00,21.76,21.76,21.74,21.75,34700.0,12.3249,12.3249,12.3136,12.3193,34700.0
2007-07-24 13:30:00,21.75,21.76,21.74,21.76,60100.0,12.3193,12.3249,12.3136,12.3249,60100.0
2007-07-24 13:35:00,21.76,21.78,21.75,21.77,40300.0,12.3249,12.3363,12.3193,12.3306,40300.0
2007-07-24 13:40:00,21.77,21.8,21.76,21.76,49400.0,12.3306,12.3476,12.3249,12.3249,49400.0
2007-07-24 13:45:00,21.76,21.77,21.74,21.75,34200.0,12.3249,12.3306,12.3136,12.3193,34200.0
2007-07-24 13:50:00,21.75,21.76,21.73,21.75,99200.0,12.3193,12.3249,12.3079,12.3193,99200.0
2007-07-24 13:55:00,21.74,21.75,21.73,21.74,29100.0,12.3136,12.3193,12.3079,12.3136,29100.0
2007-07-24 14:00:00,21.74,21.75,21.68,21.69,71000.0,12.3136,12.3193,12.2796,12.2853,71000.0
2007-07-24 14:05:00,21.69,21.69,21.62,21.64,105800.0,12.2853,12.2853,12.2456,12.257,105800.0
2007-07-24 14:10:00,21.64,21.65,21.6,21.6,65900.0,12.257,12.2626,12.2343,12.2343,65900.0
2007-07-24 14:15:00,21.6,21.6,21.51,21.52,92400.0,12.2343,12.2343,12.1833,12.189,92400.0
2007-07-24 14:20:00,21.51,21.55,21.51,21.51,114800.0,12.1833,12.206,12.1833,12.1833,114800.0
2007-07-24 14:25:00,21.51,21.57,21.5,21.56,72900.0,12.1833,12.2173,12.1777,12.2116,72900.0
2007-07-24 14:30:00,21.55,21.56,21.52,21.52,77200.0,12.206,12.2116,12.189,12.189,77200.0
2007-07-24 14:35:00,21.52,21.54,21.51,21.51,39800.0,12.189,12.2003,12.1833,12.1833,39800.0
2007-07-24 14:40:00,21.51,21.56,21.5,21.52,76800.0,12.1833,12.2116,12.1777,12.189,76800.0
2007-07-24 14:45:00,21.52,21.58,21.5,21.56,80700.0,12.189,12.223,12.1777,12.2116,80700.0
2007-07-24 14:50:00,21.55,21.56,21.53,21.53,39500.0,12.206,12.2116,12.1947,12.1947,39500.0
2007-07-24 14:55:00,21.53,21.54,21.47,21.48,92600.0,12.1947,12.2003,12.1607,12.1663,92600.0
2007-07-24 15:00:00,21.48,21.49,21.46,21.46,85500.0,12.1663,12.172,12.155,12.155,85500.0
2007-07-24 15:05:00,21.46,21.49,21.43,21.43,121900.0,12.155,12.172,12.138,12.138,121900.0
2007-07-24 15:10:00,21.43,21.47,21.41,21.46,96800.0,12.138,12.1607,12.1267,12.155,96800.0
2007-07-24 15:15:00,21.46,21.56,21.42,21.52,215300.0,12.155,12.2116,12.1323,12.189,215300.0
2007-07-24 15:20:00,21.52,21.53,21.46,21.48,121900.0,12.189,12.1947,12.155,12.1663,121900.0
2007-07-24 15:25:00,21.47,21.48,21.43,21.43,94600.0,12.1607,12.1663,12.138,12.138,94600.0
2007-07-24 15:30:00,21.43,21.45,21.42,21.44,72800.0,12.138,12.1493,12.1323,12.1437,72800.0
2007-07-24 15:35:00,21.43,21.44,21.41,21.41,92900.0,12.138,12.1437,12.1267,12.1267,92900.0
2007-07-24 15:40:00,21.41,21.41,21.35,21.36,198500.0,12.1267,12.1267,12.0927,12.0984,198500.0
2007-07-24 15:45:00,21.37,21.42,21.36,21.41,120500.0,12.104,12.1323,12.0984,12.1267,120500.0
2007-07-24 15:50:00,21.41,21.41,21.36,21.38,154100.0,12.1267,12.1267,12.0984,12.1097,154100.0
2007-07-24 15:55:00,21.39,21.41,21.37,21.4,143000.0,12.1154,12.1267,12.104,12.121,143000.0
2007-07-25 09:30:00,21.61,21.72,21.59,21.68,102900.0,12.24,12.3023,12.2286,12.2796,102900.0
2007-07-25 09:35:00,21.68,21.7,21.61,21.64,51300.0,12.2796,12.2909,12.24,12.257,51300.0
2007-07-25 09:40:00,21.64,21.69,21.63,21.64,56100.0,12.257,12.2853,12.2513,12.257,56100.0
2007-07-25 09:45:00,21.65,21.82,21.65,21.8,129400.0,12.2626,12.3589,12.2626,12.3476,129400.0
2007-07-25 09:50:00,21.8,21.84,21.79,21.84,115900.0,12.3476,12.3702,12.3419,12.3702,115900.0
2007-07-25 09:55:00,21.83,21.83,21.78,21.81,62300.0,12.3646,12.3646,12.3363,12.3532,62300.0
2007-07-25 10:00:00,21.81,21.83,21.79,21.8,96100.0,12.3532,12.3646,12.3419,12.3476,96100.0
2007-07-25 10:05:00,21.8,21.82,21.77,21.79,77900.0,12.3476,12.3589,12.3306,12.3419,77900.0
2007-07-25 10:10:00,21.79,21.8,21.77,21.77,49300.0,12.3419,12.3476,12.3306,12.3306,49300.0
2007-07-25 10:15:00,21.78,21.83,21.77,21.81,86500.0,12.3363,12.3646,12.3306,12.3532,86500.0
2007-07-25 10:20:00,21.81,21.82,21.77,21.77,83100.0,12.3532,12.3589,12.3306,12.3306,83100.0
2007-07-25 10:25:00,21.77,21.78,21.67,21.68,101600.0,12.3306,12.3363,12.2739,12.2796,101600.0
2007-07-25 10:30:00,21.68,21.73,21.62,21.64,216700.0,12.2796,12.3079,12.2456,12.257,216700.0
2007-07-25 10:35:00,21.64,21.65,21.61,21.62,80500.0,12.257,12.2626,12.24,12.2456,80500.0
2007-07-25 10:40:00,21.63,21.63,21.51,21.53,228500.0,12.2513,12.2513,12.1833,12.1947,228500.0
2007-07-25 10:45:00,21.53,21.54,21.49,21.51,140400.0,12.1947,12.2003,12.172,12.1833,140400.0
2007-07-25 10:50:00,21.51,21.6,21.5,21.55,69000.0,12.1833,12.2343,12.1777,12.206,69000.0
2007-07-25 10:55:00,21.55,21.6,21.53,21.56,73300.0,12.206,12.2343,12.1947,12.2116,73300.0
2007-07-25 11:00:00,21.56,21.68,21.54,21.68,65700.0,12.2116,12.2796,12.2003,12.2796,65700.0
2007-07-25 11:05:00,21.68,21.73,21.67,21.71,41700.0,12.2796,12.3079,12.2739,12.2966,41700.0
2007-07-25 11:10:00,21.72,21.73,21.7,21.7,55200.0,12.3023,12.3079,12.2909,12.2909,55200.0
2007-07-25 11:15:00,21.71,21.71,21.58,21.59,85500.0,12.2966,12.2966,12.223,12.2286,85500.0
2007-07-25 11:20:00,21.58,21.59,21.55,21.58,78900.0,12.223,12.2286,12.206,12.223,78900.0
2007-07-25 11:25:00,21.58,21.7,21.58,21.68,65200.0,12.223,12.2909,12.223,12.2796,65200.0
2007-07-25 11:30:00,21.68,21.77,21.68,21.74,59300.0,12.2796,12.3306,12.2796,12.3136,59300.0
2007-07-25 11:35:00,21.73,21.73,21.69,21.72,64800.0,12.3079,12.3079,12.2853,12.3023,64800.0
2007-07-25 11:40:00,21.73,21.77,21.73,21.76,47900.0,12.3079,12.3306,12.3079,12.3249,47900.0
2007-07-25 11:45:00,21.76,21.76,21.74,21.75,41400.0,12.3249,12.3249,12.3136,12.3193,41400.0
2007-07-25 11:50:00,21.76,21.78,21.7,21.73,66200.0,12.3249,12.3363,12.2909,12.3079,66200.0
2007-07-25 11:55:00,21.73,21.74,21.67,21.68,35900.0,12.3079,12.3136,12.2739,12.2796,35900.0
2007-07-25 12:00:00,21.68,21.71,21.68,21.69,42900.0,12.2796,12.2966,12.2796,12.2853,42900.0
2007-07-25 12:05:00,21.69,21.7,21.63,21.66,72300.0,12.2853,12.2909,12.2513,12.2683,72300.0
2007-07-25 12:10:00,21.66,21.66,21.62,21.63,32700.0,12.2683,12.2683,12.2456,12.2513,32700.0
2007-07-25 12:15:00,21.63,21.69,21.62,21.66,66400.0,12.2513,12.2853,12.2456,12.2683,66400.0
2007-07-25 12:20:00,21.66,21.67,21.65,21.66,13100.0,12.2683,12.2739,12.2626,12.2683,13100.0
2007-07-25 12:25:00,21.66,21.67,21.65,21.66,37600.0,12.2683,12.2739,12.2626,12.2683,37600.0
2007-07-25 12:30:00,21.66,21.69,21.65,21.66,53300.0,12.2683,12.2853,12.2626,12.2683,53300.0
2007-07-25 12:35:00,21.66,21.66,21.65,21.66,20200.0,12.2683,12.2683,12.2626,12.2683,20200.0
2007-07-25 12:40:00,21.66,21.66,21.65,21.65,36400.0,12.2683,12.2683,12.2626,12.2626,36400.0
2007-07-25 12:45:00,21.66,21.66,21.64,21.66,65500.0,12.2683,12.2683,12.257,12.2683,65500.0
2007-07-25 12:50:00,21.66,21.66,21.63,21.65,125900.0,12.2683,12.2683,12.2513,12.2626,125900.0
2007-07-25 12:55:00,21.65,21.66,21.65,21.66,9900.0,12.2626,12.2683,12.2626,12.2683,9900.0
2007-07-25 13:00:00,21.65,21.69,21.65,21.69,47700.0,12.2626,12.2853,12.2626,12.2853,47700.0
2007-07-25 13:05:00,21.69,21.7,21.68,21.69,37800.0,12.2853,12.2909,12.2796,12.2853,37800.0
2007-07-25 13:10:00,21.69,21.69,21.63,21.65,96200.0,12.2853,12.2853,12.2513,12.2626,96200.0
2007-07-25 13:15:00,21.65,21.66,21.63,21.64,35700.0,12.2626,12.2683,12.2513,12.257,35700.0
2007-07-25 13:20:00,21.65,21.65,21.62,21.63,24000.0,12.2626,12.2626,12.2456,12.2513,24000.0
2007-07-25 13:25:00,21.62,21.64,21.62,21.63,25700.0,12.2456,12.257,12.2456,12.2513,25700.0
2007-07-25 13:30:00,21.63,21.64,21.59,21.62,63600.0,12.2513,12.257,12.2286,12.2456,63600.0
2007-07-25 13:35:00,21.61,21.63,21.6,21.62,32100.0,12.24,12.2513,12.2343,12.2456,32100.0
2007-07-25 13:40:00,21.61,21.67,21.6,21.67,55700.0,12.24,12.2739,12.2343,12.2739,55700.0
2007-07-25 13:45:00,21.67,21.67,21.65,21.66,15900.0,12.2739,12.2739,12.2626,12.2683,15900.0
2007-07-25 13:50:00,21.65,21.66,21.64,21.64,36800.0,12.2626,12.2683,12.257,12.257,36800.0
2007-07-25 13:55:00,21.65,21.67,21.62,21.62,73300.0,12.2626,12.2739,12.2456,12.2456,73300.0
2007-07-25 14:00:00,21.62,21.66,21.6,21.6,92000.0,12.2456,12.2683,12.2343,12.2343,92000.0
2007-07-25 14:05:00,21.6,21.65,21.58,21.62,83000.0,12.2343,12.2626,12.223,12.2456,83000.0
2007-07-25 14:10:00,21.62,21.7,21.61,21.68,46900.0,12.2456,12.2909,12.24,12.2796,46900.0
2007-07-25 14:15:00,21.68,21.71,21.66,21.66,51300.0,12.2796,12.2966,12.2683,12.2683,51300.0
2007-07-25 14:20:00,21.67,21.72,21.65,21.7,53800.0,12.2739,12.3023,12.2626,12.2909,53800.0
2007-07-25 14:25:00,21.71,21.71,21.67,21.67,38600.0,12.2966,12.2966,12.2739,12.2739,38600.0
2007-07-25 14:30:00,21.67,21.7,21.66,21.69,57400.0,12.2739,12.2909,12.2683,12.2853,57400.0
2007-07-25 14:35:00,21.68,21.69,21.64,21.65,50600.0,12.2796,12.2853,12.257,12.2626,50600.0
2007-07-25 14:40:00,21.66,21.69,21.65,21.69,36600.0,12.2683,12.2853,12.2626,12.2853,36600.0
2007-07-25 14:45:00,21.69,21.75,21.68,21.74,75700.0,12.2853,12.3193,12.2796,12.3136,75700.0
2007-07-25 14:50:00,21.75,21.75,21.7,21.7,48500.0,12.3193,12.3193,12.2909,12.2909,48500.0
2007-07-25 14:55:00,21.7,21.71,21.66,21.67,49000.0,12.2909,12.2966,12.2683,12.2739,49000.0
2007-07-25 15:00:00,21.67,21.8,21.66,21.78,147200.0,12.2739,12.3476,12.2683,12.3363,147200.0
2007-07-25 15:05:00,21.78,21.82,21.76,21.8,73300.0,12.3363,12.3589,12.3249,12.3476,73300.0
2007-07-25 15:10:00,21.81,21.89,21.81,21.89,68900.0,12.3532,12.3986,12.3532,12.3986,68900.0
2007-07-25 15:15:00,21.9,21.9,21.8,21.8,92700.0,12.4042,12.4042,12.3476,12.3476,92700.0
2007-07-25 15:20:00,21.81,21.84,21.79,21.82,82600.0,12.3532,12.3702,12.3419,12.3589,82600.0
2007-07-25 15:25:00,21.82,21.82,21.77,21.79,87300.0,12.3589,12.3589,12.3306,12.3419,87300.0
2007-07-25 15:30:00,21.79,21.81,21.78,21.79,60000.0,12.3419,12.3532,12.3363,12.3419,60000.0
2007-07-25 15:35:00,21.78,21.79,21.75,21.76,79900.0,12.3363,12.3419,12.3193,12.3249,79900.0
2007-07-25 15:40:00,21.76,21.78,21.74,21.78,113700.0,12.3249,12.3363,12.3136,12.3363,113700.0
2007-07-25 15:45:00,21.78,21.83,21.76,21.82,128200.0,12.3363,12.3646,12.3249,12.3589,128200.0
2007-07-25 15:50:00,21.82,21.88,21.82,21.88,152700.0,12.3589,12.3929,12.3589,12.3929,152700.0
2007-07-25 15:55:00,21.88,21.9,21.86,21.86,177600.0,12.3929,12.4042,12.3816,12.3816,177600.0
2007-07-26 09:30:00,21.63,21.63,21.4,21.52,77300.0,12.2513,12.2513,12.121,12.189,77300.0
2007-07-26 09:35:00,21.49,21.53,21.43,21.51,34900.0,12.172,12.1947,12.138,12.1833,34900.0
2007-07-26 09:40:00,21.52,21.52,21.41,21.42,44000.0,12.189,12.189,12.1267,12.1323,44000.0
2007-07-26 09:45:00,21.43,21.55,21.41,21.49,73000.0,12.138,12.206,12.1267,12.172,73000.0
2007-07-26 09:50:00,21.48,21.65,21.47,21.53,114900.0,12.1663,12.2626,12.1607,12.1947,114900.0
2007-07-26 09:55:00,21.53,21.54,21.51,21.52,63200.0,12.1947,12.2003,12.1833,12.189,63200.0
2007-07-26 10:00:00,21.52,21.55,21.51,21.54,104800.0,12.189,12.206,12.1833,12.2003,104800.0
2007-07-26 10:05:00,21.53,21.59,21.51,21.59,60200.0,12.1947,12.2286,12.1833,12.2286,60200.0
2007-07-26 10:10:00,21.58,21.6,21.53,21.53,66000.0,12.223,12.2343,12.1947,12.1947,66000.0
2007-07-26 10:15:00,21.53,21.54,21.48,21.48,83800.0,12.1947,12.2003,12.1663,12.1663,83800.0
2007-07-26 10:20:00,21.47,21.53,21.46,21.47,62100.0,12.1607,12.1947,12.155,12.1607,62100.0
2007-07-26 10:25:00,21.47,21.49,21.46,21.48,44100.0,12.1607,12.172,12.155,12.1663,44100.0
2007-07-26 10:30:00,21.49,21.54,21.49,21.5,56800.0,12.172,12.2003,12.172,12.1777,56800.0
2007-07-26 10:35:00,21.5,21.51,21.46,21.48,57900.0,12.1777,12.1833,12.155,12.1663,57900.0
2007-07-26 10:40:00,21.49,21.51,21.46,21.46,37100.0,12.172,12.1833,12.155,12.155,37100.0
2007-07-26 10:45:00,21.46,21.48,21.45,21.47,51500.0,12.155,12.1663,12.1493,12.1607,51500.0
2007-07-26 10:50:00,21.47,21.47,21.46,21.46,32400.0,12.1607,12.1607,12.155,12.155,32400.0
2007-07-26 10:55:00,21.46,21.47,21.46,21.46,36900.0,12.155,12.1607,12.155,12.155,36900.0
2007-07-26 11:00:00,21.45,21.46,21.4,21.4,79600.0,12.1493,12.155,12.121,12.121,79600.0
2007-07-26 11:05:00,21.41,21.41,21.32,21.32,104500.0,12.1267,12.1267,12.0757,12.0757,104500.0
2007-07-26 11:10:00,21.33,21.34,21.3,21.3,32400.0,12.0814,12.087,12.0644,12.0644,32400.0
2007-07-26 11:15:00,21.31,21.31,21.21,21.24,127700.0,12.07,12.07,12.0134,12.0304,127700.0
2007-07-26 11:20:00,21.24,21.29,21.23,21.26,60600.0,12.0304,12.0587,12.0247,12.0417,60600.0
2007-07-26 11:25:00,21.26,21.27,21.24,21.25,38200.0,12.0417,12.0474,12.0304,12.0361,38200.0
2007-07-26 11:30:00,21.25,21.25,21.15,21.2,110300.0,12.0361,12.0361,11.9794,12.0077,110300.0
2007-07-26 11:35:00,21.2,21.25,21.18,21.24,51400.0,12.0077,12.0361,11.9964,12.0304,51400.0
2007-07-26 11:40:00,21.24,21.28,21.23,21.27,43700.0,12.0304,12.0531,12.0247,12.0474,43700.0
2007-07-26 11:45:00,21.26,21.28,21.17,21.17,60300.0,12.0417,12.0531,11.9907,11.9907,60300.0
2007-07-26 11:50:00,21.17,21.23,21.16,21.19,52100.0,11.9907,12.0247,11.9851,12.0021,52100.0
2007-07-26 11:55:00,21.19,21.38,21.19,21.37,108300.0,12.0021,12.1097,12.0021,12.104,108300.0
2007-07-26 12:00:00,21.37,21.45,21.37,21.37,85000.0,12.104,12.1493,12.104,12.104,85000.0
2007-07-26 12:05:00,21.38,21.39,21.32,21.37,87900.0,12.1097,12.1154,12.0757,12.104,87900.0
2007-07-26 12:10:00,21.36,21.36,21.24,21.28,85600.0,12.0984,12.0984,12.0304,12.0531,85600.0
2007-07-26 12:15:00,21.28,21.34,21.28,21.34,52500.0,12.0531,12.087,12.0531,12.087,52500.0
2007-07-26 12:20:00,21.35,21.35,21.23,21.23,60900.0,12.0927,12.0927,12.0247,12.0247,60900.0
2007-07-26 12:25:00,21.24,21.28,21.2,21.2,41200.0,12.0304,12.0531,12.0077,12.0077,41200.0
2007-07-26 12:30:00,21.21,21.29,21.18,21.27,89200.0,12.0134,12.0587,11.9964,12.0474,89200.0
2007-07-26 12:35:00,21.27,21.27,21.15,21.21,67300.0,12.0474,12.0474,11.9794,12.0134,67300.0
2007-07-26 12:40:00,21.21,21.22,21.15,21.16,67300.0,12.0134,12.0191,11.9794,11.9851,67300.0
2007-07-26 12:45:00,21.15,21.21,21.15,21.19,71000.0,11.9794,12.0134,11.9794,12.0021,71000.0
2007-07-26 12:50:00,21.19,21.21,21.16,21.17,44800.0,12.0021,12.0134,11.9851,11.9907,44800.0
2007-07-26 12:55:00,21.17,21.32,21.17,21.29,56300.0,11.9907,12.0757,11.9907,12.0587,56300.0
2007-07-26 13:00:00,21.29,21.29,21.22,21.23,27000.0,12.0587,12.0587,12.0191,12.0247,27000.0
2007-07-26 13:05:00,21.23,21.3,21.22,21.29,51800.0,12.0247,12.0644,12.0191,12.0587,51800.0
2007-07-26 13:10:00,21.3,21.42,21.29,21.41,43400.0,12.0644,12.1323,12.0587,12.1267,43400.0
2007-07-26 13:15:00,21.41,21.48,21.4,21.42,97200.0,12.1267,12.1663,12.121,12.1323,97200.0
2007-07-26 13:20:00,21.41,21.42,21.3,21.34,75200.0,12.1267,12.1323,12.0644,12.087,75200.0
2007-07-26 13:25:00,21.34,21.34,21.24,21.27,74800.0,12.087,12.087,12.0304,12.0474,74800.0
2007-07-26 13:30:00,21.26,21.35,21.24,21.31,47100.0,12.0417,12.0927,12.0304,12.07,47100.0
2007-07-26 13:35:00,21.32,21.32,21.28,21.28,24700.0,12.0757,12.0757,12.0531,12.0531,24700.0
2007-07-26 13:40:00,21.29,21.35,21.26,21.32,43000.0,12.0587,12.0927,12.0417,12.0757,43000.0
2007-07-26 13:45:00,21.32,21.44,21.32,21.33,53000.0,12.0757,12.1437,12.0757,12.0814,53000.0
2007-07-26 13:50:00,21.33,21.33,21.24,21.25,61900.0,12.0814,12.0814,12.0304,12.0361,61900.0
2007-07-26 13:55:00,21.24,21.29,21.2,21.27,62600.0,12.0304,12.0587,12.0077,12.0474,62600.0
2007-07-26 14:00:00,21.28,21.35,21.27,21.32,51400.0,12.0531,12.0927,12.0474,12.0757,51400.0
2007-07-26 14:05:00,21.33,21.33,21.23,21.27,65400.0,12.0814,12.0814,12.0247,12.0474,65400.0
2007-07-26 14:10:00,21.26,21.26,21.16,21.17,63000.0,12.0417,12.0417,11.9851,11.9907,63000.0
2007-07-26 14:15:00,21.17,21.2,21.13,21.2,130500.0,11.9907,12.0077,11.9681,12.0077,130500.0
2007-07-26 14:20:00,21.2,21.26,21.14,21.15,209300.0,12.0077,12.0417,11.9738,11.9794,209300.0
2007-07-26 14:25:00,21.15,21.23,21.14,21.23,93900.0,11.9794,12.0247,11.9738,12.0247,93900.0
2007-07-26 14:30:00,21.24,21.35,21.24,21.31,111000.0,12.0304,12.0927,12.0304,12.07,111000.0
2007-07-26 14:35:00,21.31,21.32,21.26,21.31,155100.0,12.07,12.0757,12.0417,12.07,155100.0
2007-07-26 14:40:00,21.31,21.38,21.3,21.33,138500.0,12.07,12.1097,12.0644,12.0814,138500.0
2007-07-26 14:45:00,21.32,21.37,21.31,21.36,177400.0,12.0757,12.104,12.07,12.0984,177400.0
2007-07-26 14:50:00,21.36,21.43,21.32,21.42,172000.0,12.0984,12.138,12.0757,12.1323,172000.0
2007-07-26 14:55:00,21.42,21.5,21.37,21.44,151100.0,12.1323,12.1777,12.104,12.1437,151100.0
2007-07-26 15:00:00,21.45,21.54,21.43,21.52,204900.0,12.1493,12.2003,12.138,12.189,204900.0
2007-07-26 15:05:00,21.51,21.57,21.48,21.54,137100.0,12.1833,12.2173,12.1663,12.2003,137100.0
2007-07-26 15:10:00,21.54,21.57,21.52,21.55,110000.0,12.2003,12.2173,12.189,12.206,110000.0
2007-07-26 15:15:00,21.54,21.66,21.54,21.65,107800.0,12.2003,12.2683,12.2003,12.2626,107800.0
2007-07-26 15:20:00,21.64,21.68,21.64,21.67,178100.0,12.257,12.2796,12.257,12.2739,178100.0
2007-07-26 15:25:00,21.67,21.69,21.65,21.65,227100.0,12.2739,12.2853,12.2626,12.2626,227100.0
2007-07-26 15:30:00,21.65,21.66,21.63,21.64,161700.0,12.2626,12.2683,12.2513,12.257,161700.0
2007-07-26 15:35:00,21.64,21.64,21.55,21.56,130700.0,12.257,12.257,12.206,12.2116,130700.0
2007-07-26 15:40:00,21.56,21.57,21.48,21.54,200000.0,12.2116,12.2173,12.1663,12.2003,200000.0
2007-07-26 15:45:00,21.55,21.61,21.54,21.59,139000.0,12.206,12.24,12.2003,12.2286,139000.0
2007-07-26 15:50:00,21.58,21.61,21.56,21.58,156300.0,12.223,12.24,12.2116,12.223,156300.0
2007-07-26 15:55:00,21.58,21.59,21.52,21.57,180500.0,12.223,12.2286,12.189,12.2173,180500.0
2007-07-27 09:30:00,21.55,21.58,21.4,21.44,33700.0,12.206,12.223,12.121,12.1437,33700.0
2007-07-27 09:35:00,21.43,21.58,21.4,21.58,44600.0,12.138,12.223,12.121,12.223,44600.0
2007-07-27 09:40:00,21.4,21.6,21.39,21.59,103900.0,12.121,12.2343,12.1154,12.2286,103900.0
2007-07-27 09:45:00,21.58,21.6,21.56,21.58,161200.0,12.223,12.2343,12.2116,12.223,161200.0
2007-07-27 09:50:00,21.57,21.61,21.54,21.56,128300.0,12.2173,12.24,12.2003,12.2116,128300.0
2007-07-27 09:55:00,21.56,21.6,21.53,21.55,95800.0,12.2116,12.2343,12.1947,12.206,95800.0
2007-07-27 10:00:00,21.54,21.56,21.5,21.54,109100.0,12.2003,12.2116,12.1777,12.2003,109100.0
2007-07-27 10:05:00,21.54,21.55,21.5,21.5,152100.0,12.2003,12.206,12.1777,12.1777,152100.0
2007-07-27 10:10:00,21.5,21.52,21.47,21.5,115100.0,12.1777,12.189,12.1607,12.1777,115100.0
2007-07-27 10:15:00,21.49,21.54,21.48,21.54,113000.0,12.172,12.2003,12.1663,12.2003,113000.0
2007-07-27 10:20:00,21.53,21.55,21.45,21.46,126100.0,12.1947,12.206,12.1493,12.155,126100.0
2007-07-27 10:25:00,21.46,21.48,21.42,21.46,117100.0,12.155,12.1663,12.1323,12.155,117100.0
2007-07-27 10:30:00,21.46,21.5,21.44,21.46,119600.0,12.155,12.1777,12.1437,12.155,119600.0
2007-07-27 10:35:00,21.46,21.46,21.4,21.4,82800.0,12.155,12.155,12.121,12.121,82800.0
2007-07-27 10:40:00,21.4,21.48,21.39,21.46,77900.0,12.121,12.1663,12.1154,12.155,77900.0
2007-07-27 10:45:00,21.46,21.47,21.41,21.44,65800.0,12.155,12.1607,12.1267,12.1437,65800.0
2007-07-27 10:50:00,21.44,21.44,21.33,21.38,171300.0,12.1437,12.1437,12.0814,12.1097,171300.0
2007-07-27 10:55:00,21.38,21.39,21.35,21.37,74400.0,12.1097,12.1154,12.0927,12.104,74400.0
2007-07-27 11:00:00,21.37,21.39,21.33,21.35,196500.0,12.104,12.1154,12.0814,12.0927,196500.0
2007-07-27 11:05:00,21.34,21.35,21.3,21.34,148000.0,12.087,12.0927,12.0644,12.087,148000.0
2007-07-27 11:10:00,21.34,21.35,21.29,21.29,144000.0,12.087,12.0927,12.0587,12.0587,144000.0
2007-07-27 11:15:00,21.29,21.3,21.19,21.19,169200.0,12.0587,12.0644,12.0021,12.0021,169200.0
2007-07-27 11:20:00,21.19,21.21,21.12,21.14,169000.0,12.0021,12.0134,11.9624,11.9738,169000.0
2007-07-27 11:25:00,21.15,21.21,21.13,21.14,94000.0,11.9794,12.0134,11.9681,11.9738,94000.0
2007-07-27 11:30:00,21.14,21.18,21.14,21.16,93700.0,11.9738,11.9964,11.9738,11.9851,93700.0
2007-07-27 11:35:00,21.16,21.17,21.08,21.12,165500.0,11.9851,11.9907,11.9398,11.9624,165500.0
2007-07-27 11:40:00,21.12,21.15,21.1,21.14,111600.0,11.9624,11.9794,11.9511,11.9738,111600.0
2007-07-27 11:45:00,21.14,21.14,21.1,21.1,82500.0,11.9738,11.9738,11.9511,11.9511,82500.0
2007-07-27 11:50:00,21.1,21.11,21.01,21.01,155400.0,11.9511,11.9568,11.9001,11.9001,155400.0
2007-07-27 11:55:00,21.01,21.06,21.0,21.01,112800.0,11.9001,11.9284,11.8945,11.9001,112800.0
2007-07-27 12:00:00,21.02,21.03,21.0,21.01,95500.0,11.9058,11.9114,11.8945,11.9001,95500.0
2007-07-27 12:05:00,21.01,21.02,20.98,21.0,120300.0,11.9001,11.9058,11.8831,11.8945,120300.0
2007-07-27 12:10:00,21.01,21.01,20.97,20.97,84400.0,11.9001,11.9001,11.8775,11.8775,84400.0
2007-07-27 12:15:00,20.97,21.05,20.96,21.04,99000.0,11.8775,11.9228,11.8718,11.9171,99000.0
2007-07-27 12:20:00,21.03,21.05,20.99,21.01,78700.0,11.9114,11.9228,11.8888,11.9001,78700.0
2007-07-27 12:25:00,21.01,21.06,21.0,21.05,79500.0,11.9001,11.9284,11.8945,11.9228,79500.0
2007-07-27 12:30:00,21.05,21.07,20.98,20.98,122900.0,11.9228,11.9341,11.8831,11.8831,122900.0
2007-07-27 12:35:00,20.98,21.02,20.95,21.0,79600.0,11.8831,11.9058,11.8661,11.8945,79600.0
2007-07-27 12:40:00,21.0,21.18,21.0,21.18,95100.0,11.8945,11.9964,11.8945,11.9964,95100.0
2007-07-27 12:45:00,21.16,21.16,21.06,21.12,70300.0,11.9851,11.9851,11.9284,11.9624,70300.0
2007-07-27 12:50:00,21.11,21.14,21.06,21.07,70300.0,11.9568,11.9738,11.9284,11.9341,70300.0
2007-07-27 12:55:00,21.07,21.11,21.06,21.09,59600.0,11.9341,11.9568,11.9284,11.9454,59600.0
2007-07-27 13:00:00,21.08,21.12,21.02,21.12,77800.0,11.9398,11.9624,11.9058,11.9624,77800.0
2007-07-27 13:05:00,21.12,21.2,21.09,21.17,90600.0,11.9624,12.0077,11.9454,11.9907,90600.0
2007-07-27 13:10:00,21.17,21.18,21.11,21.12,59100.0,11.9907,11.9964,11.9568,11.9624,59100.0
2007-07-27 13:15:00,21.12,21.24,21.12,21.23,63100.0,11.9624,12.0304,11.9624,12.0247,63100.0
2007-07-27 13:20:00,21.23,21.24,21.2,21.23,46900.0,12.0247,12.0304,12.0077,12.0247,46900.0
2007-07-27 13:25:00,21.23,21.24,21.21,21.21,60900.0,12.0247,12.0304,12.0134,12.0134,60900.0
2007-07-27 13:30:00,21.21,21.24,21.2,21.21,102200.0,12.0134,12.0304,12.0077,12.0134,102200.0
2007-07-27 13:35:00,21.22,21.25,21.2,21.23,68900.0,12.0191,12.0361,12.0077,12.0247,68900.0
2007-07-27 13:40:00,21.24,21.27,21.23,21.26,93200.0,12.0304,12.0474,12.0247,12.0417,93200.0
2007-07-27 13:45:00,21.26,21.27,21.24,21.26,55700.0,12.0417,12.0474,12.0304,12.0417,55700.0
2007-07-27 13:50:00,21.25,21.31,21.24,21.3,88600.0,12.0361,12.07,12.0304,12.0644,88600.0
2007-07-27 13:55:00,21.3,21.36,21.29,21.34,97800.0,12.0644,12.0984,12.0587,12.087,97800.0
2007-07-27 14:00:00,21.33,21.36,21.25,21.26,243700.0,12.0814,12.0984,12.0361,12.0417,243700.0
2007-07-27 14:05:00,21.26,21.26,21.23,21.25,86800.0,12.0417,12.0417,12.0247,12.0361,86800.0
2007-07-27 14:10:00,21.25,21.26,21.19,21.22,127400.0,12.0361,12.0417,12.0021,12.0191,127400.0
2007-07-27 14:15:00,21.22,21.26,21.22,21.24,78200.0,12.0191,12.0417,12.0191,12.0304,78200.0
2007-07-27 14:20:00,21.24,21.25,21.22,21.25,61300.0,12.0304,12.0361,12.0191,12.0361,61300.0
2007-07-27 14:25:00,21.24,21.25,21.19,21.2,90100.0,12.0304,12.0361,12.0021,12.0077,90100.0
2007-07-27 14:30:00,21.2,21.24,21.19,21.21,77200.0,12.0077,12.0304,12.0021,12.0134,77200.0
2007-07-27 14:35:00,21.21,21.25,21.2,21.25,52400.0,12.0134,12.0361,12.0077,12.0361,52400.0
2007-07-27 14:40:00,21.24,21.28,21.22,21.23,165000.0,12.0304,12.0531,12.0191,12.0247,165000.0
2007-07-27 14:45:00,21.23,21.26,21.21,21.23,102100.0,12.0247,12.0417,12.0134,12.0247,102100.0
2007-07-27 14:50:00,21.23,21.27,21.21,21.25,153100.0,12.0247,12.0474,12.0134,12.0361,153100.0
2007-07-27 14:55:00,21.25,21.26,21.23,21.25,143500.0,12.0361,12.0417,12.0247,12.0361,143500.0
2007-07-27 15:00:00,21.25,21.26,21.21,21.23,143000.0,12.0361,12.0417,12.0134,12.0247,143000.0
2007-07-27 15:05:00,21.24,21.26,21.22,21.22,134300.0,12.0304,12.0417,12.0191,12.0191,134300.0
2007-07-27 15:10:00,21.22,21.24,21.2,21.24,130700.0,12.0191,12.0304,12.0077,12.0304,130700.0
2007-07-27 15:15:00,21.24,21.24,21.17,21.22,110400.0,12.0304,12.0304,11.9907,12.0191,110400.0
2007-07-27 15:20:00,21.21,21.21,21.16,21.18,83300.0,12.0134,12.0134,11.9851,11.9964,83300.0
2007-07-27 15:25:00,21.17,21.23,21.17,21.21,105400.0,11.9907,12.0247,11.9907,12.0134,105400.0
2007-07-27 15:30:00,21.21,21.21,21.17,21.19,95300.0,12.0134,12.0134,11.9907,12.0021,95300.0
2007-07-27 15:35:00,21.18,21.19,21.15,21.16,126100.0,11.9964,12.0021,11.9794,11.9851,126100.0
2007-07-27 15:40:00,21.15,21.16,21.1,21.1,130800.0,11.9794,11.9851,11.9511,11.9511,130800.0
2007-07-27 15:45:00,21.11,21.11,21.01,21.02,166100.0,11.9568,11.9568,11.9001,11.9058,166100.0
2007-07-27 15:50:00,21.01,21.03,21.0,21.0,163200.0,11.9001,11.9114,11.8945,11.8945,163200.0
2007-07-27 15:55:00,21.01,21.01,20.93,20.93,195800.0,11.9001,11.9001,11.8548,11.8548,195800.0
2007-07-30 09:30:00,21.04,21.04,20.83,20.86,100200.0,11.9171,11.9171,11.7982,11.8152,100200.0
2007-07-30 09:35:00,20.87,20.92,20.75,20.77,96300.0,11.8208,11.8491,11.7529,11.7642,96300.0
2007-07-30 09:40:00,20.76,20.92,20.75,20.78,82400.0,11.7585,11.8491,11.7529,11.7698,82400.0
2007-07-30 09:45:00,20.78,20.81,20.75,20.79,78000.0,11.7698,11.7868,11.7529,11.7755,78000.0
2007-07-30 09:50:00,20.79,20.8,20.66,20.69,75600.0,11.7755,11.7812,11.7019,11.7189,75600.0
2007-07-30 09:55:00,20.68,20.78,20.68,20.74,70000.0,11.7132,11.7698,11.7132,11.7472,70000.0
2007-07-30 10:00:00,20.74,20.82,20.72,20.79,80300.0,11.7472,11.7925,11.7359,11.7755,80300.0
2007-07-30 10:05:00,20.79,20.81,20.75,20.8,82900.0,11.7755,11.7868,11.7529,11.7812,82900.0
2007-07-30 10:10:00,20.79,20.85,20.78,20.84,99200.0,11.7755,11.8095,11.7698,11.8038,99200.0
2007-07-30 10:15:00,20.84,20.91,20.84,20.88,78000.0,11.8038,11.8435,11.8038,11.8265,78000.0
2007-07-30 10:20:00,20.88,20.92,20.88,20.89,74500.0,11.8265,11.8491,11.8265,11.8322,74500.0
2007-07-30 10:25:00,20.89,20.94,20.86,20.9,110400.0,11.8322,11.8605,11.8152,11.8378,110400.0
2007-07-30 10:30:00,20.91,20.92,20.89,20.92,60300.0,11.8435,11.8491,11.8322,11.8491,60300.0
2007-07-30 10:35:00,20.92,20.93,20.87,20.89,75500.0,11.8491,11.8548,11.8208,11.8322,75500.0
2007-07-30 10:40:00,20.88,20.88,20.85,20.85,63300.0,11.8265,11.8265,11.8095,11.8095,63300.0
2007-07-30 10:45:00,20.85,20.88,20.81,20.87,58100.0,11.8095,11.8265,11.7868,11.8208,58100.0
2007-07-30 10:50:00,20.87,20.89,20.82,20.89,62200.0,11.8208,11.8322,11.7925,11.8322,62200.0
2007-07-30 10:55:00,20.89,20.89,20.84,20.84,49600.0,11.8322,11.8322,11.8038,11.8038,49600.0
2007-07-30 11:00:00,20.84,20.9,20.83,20.87,91700.0,11.8038,11.8378,11.7982,11.8208,91700.0
2007-07-30 11:05:00,20.87,20.87,20.79,20.81,87100.0,11.8208,11.8208,11.7755,11.7868,87100.0
2007-07-30 11:10:00,20.81,20.83,20.77,20.82,80000.0,11.7868,11.7982,11.7642,11.7925,80000.0
2007-07-30 11:15:00,20.82,20.86,20.82,20.84,46200.0,11.7925,11.8152,11.7925,11.8038,46200.0
2007-07-30 11:20:00,20.83,20.85,20.77,20.81,66100.0,11.7982,11.8095,11.7642,11.7868,66100.0
2007-07-30 11:25:00,20.8,20.8,20.76,20.79,67000.0,11.7812,11.7812,11.7585,11.7755,67000.0
2007-07-30 11:30:00,20.79,20.79,20.75,20.76,74100.0,11.7755,11.7755,11.7529,11.7585,74100.0
2007-07-30 11:35:00,20.77,20.82,20.76,20.8,69800.0,11.7642,11.7925,11.7585,11.7812,69800.0
2007-07-30 11:40:00,20.79,20.8,20.73,20.75,69200.0,11.7755,11.7812,11.7415,11.7529,69200.0
2007-07-30 11:45:00,20.76,20.86,20.74,20.84,61500.0,11.7585,11.8152,11.7472,11.8038,61500.0
2007-07-30 11:50:00,20.84,20.91,20.84,20.91,39600.0,11.8038,11.8435,11.8038,11.8435,39600.0
2007-07-30 11:55:00,20.91,20.92,20.87,20.88,53400.0,11.8435,11.8491,11.8208,11.8265,53400.0
2007-07-30 12:00:00,20.88,20.88,20.82,20.82,153200.0,11.8265,11.8265,11.7925,11.7925,153200.0
2007-07-30 12:05:00,20.82,20.85,20.77,20.78,101300.0,11.7925,11.8095,11.7642,11.7698,101300.0
2007-07-30 12:10:00,20.78,20.8,20.72,20.73,88200.0,11.7698,11.7812,11.7359,11.7415,88200.0
2007-07-30 12:15:00,20.74,20.78,20.74,20.78,71100.0,11.7472,11.7698,11.7472,11.7698,71100.0
2007-07-30 12:20:00,20.77,20.78,20.71,20.74,54300.0,11.7642,11.7698,11.7302,11.7472,54300.0
2007-07-30 12:25:00,20.74,20.75,20.73,20.75,24800.0,11.7472,11.7529,11.7415,11.7529,24800.0
2007-07-30 12:30:00,20.75,20.78,20.75,20.76,63700.0,11.7529,11.7698,11.7529,11.7585,63700.0
2007-07-30 12:35:00,20.77,20.81,20.76,20.81,42200.0,11.7642,11.7868,11.7585,11.7868,42200.0
2007-07-30 12:40:00,20.82,20.85,20.8,20.8,59000.0,11.7925,11.8095,11.7812,11.7812,59000.0
2007-07-30 12:45:00,20.8,20.84,20.79,20.84,44100.0,11.7812,11.8038,11.7755,11.8038,44100.0
2007-07-30 12:50:00,20.84,20.93,20.83,20.91,52900.0,11.8038,11.8548,11.7982,11.8435,52900.0
2007-07-30 12:55:00,20.91,20.95,20.91,20.92,51500.0,11.8435,11.8661,11.8435,11.8491,51500.0
2007-07-30 13:00:00,20.93,20.94,20.9,20.94,42500.0,11.8548,11.8605,11.8378,11.8605,42500.0
2007-07-30 13:05:00,20.94,20.96,20.92,20.94,41700.0,11.8605,11.8718,11.8491,11.8605,41700.0
2007-07-30 13:10:00,20.94,20.95,20.89,20.9,30000.0,11.8605,11.8661,11.8322,11.8378,30000.0
2007-07-30 13:15:00,20.9,20.93,20.9,20.9,41500.0,11.8378,11.8548,11.8378,11.8378,41500.0
2007-07-30 13:20:00,20.91,20.93,20.91,20.92,27600.0,11.8435,11.8548,11.8435,11.8491,27600.0
2007-07-30 13:25:00,20.93,20.94,20.91,20.94,45900.0,11.8548,11.8605,11.8435,11.8605,45900.0
2007-07-30 13:30:00,20.93,20.94,20.9,20.92,33500.0,11.8548,11.8605,11.8378,11.8491,33500.0
2007-07-30 13:35:00,20.92,20.94,20.91,20.93,65100.0,11.8491,11.8605,11.8435,11.8548,65100.0
2007-07-30 13:40:00,20.93,20.96,20.8,20.94,3080900.0,11.8548,11.8718,11.7812,11.8605,3080900.0
2007-07-30 13:45:00,20.95,20.95,20.92,20.94,182900.0,11.8661,11.8661,11.8491,11.8605,182900.0
2007-07-30 13:50:00,20.93,20.94,20.89,20.9,205500.0,11.8548,11.8605,11.8322,11.8378,205500.0
2007-07-30 13:55:00,20.9,20.91,20.88,20.91,66700.0,11.8378,11.8435,11.8265,11.8435,66700.0
2007-07-30 14:00:00,20.91,20.91,20.89,20.9,87600.0,11.8435,11.8435,11.8322,11.8378,87600.0
2007-07-30 14:05:00,20.9,20.92,20.87,20.9,194600.0,11.8378,11.8491,11.8208,11.8378,194600.0
2007-07-30 14:10:00,20.9,20.93,20.89,20.9,92100.0,11.8378,11.8548,11.8322,11.8378,92100.0
2007-07-30 14:15:00,20.9,20.91,20.86,20.88,66100.0,11.8378,11.8435,11.8152,11.8265,66100.0
2007-07-30 14:20:00,20.87,20.89,20.84,20.85,102900.0,11.8208,11.8322,11.8038,11.8095,102900.0
2007-07-30 14:25:00,20.85,20.86,20.84,20.85,49500.0,11.8095,11.8152,11.8038,11.8095,49500.0
2007-07-30 14:30:00,20.84,20.86,20.83,20.85,71900.0,11.8038,11.8152,11.7982,11.8095,71900.0
2007-07-30 14:35:00,20.85,20.86,20.84,20.85,66300.0,11.8095,11.8152,11.8038,11.8095,66300.0
2007-07-30 14:40:00,20.86,20.86,20.84,20.85,224200.0,11.8152,11.8152,11.8038,11.8095,224200.0
2007-07-30 14:45:00,20.85,20.85,20.82,20.84,93200.0,11.8095,11.8095,11.7925,11.8038,93200.0
2007-07-30 14:50:00,20.84,20.88,20.83,20.86,140500.0,11.8038,11.8265,11.7982,11.8152,140500.0
2007-07-30 14:55:00,20.86,20.87,20.86,20.86,107800.0,11.8152,11.8208,11.8152,11.8152,107800.0
2007-07-30 15:00:00,20.87,20.88,20.84,20.87,260200.0,11.8208,11.8265,11.8038,11.8208,260200.0
2007-07-30 15:05:00,20.87,20.87,20.84,20.85,299400.0,11.8208,11.8208,11.8038,11.8095,299400.0
2007-07-30 15:10:00,20.85,20.85,20.8,20.83,115100.0,11.8095,11.8095,11.7812,11.7982,115100.0
2007-07-30 15:15:00,20.82,20.83,20.8,20.82,90800.0,11.7925,11.7982,11.7812,11.7925,90800.0
2007-07-30 15:20:00,20.82,20.88,20.82,20.87,67700.0,11.7925,11.8265,11.7925,11.8208,67700.0
2007-07-30 15:25:00,20.87,20.9,20.84,20.85,96300.0,11.8208,11.8378,11.8038,11.8095,96300.0
2007-07-30 15:30:00,20.84,20.88,20.84,20.87,115200.0,11.8038,11.8265,11.8038,11.8208,115200.0
2007-07-30 15:35:00,20.87,20.89,20.87,20.89,77300.0,11.8208,11.8322,11.8208,11.8322,77300.0
2007-07-30 15:40:00,20.89,20.92,20.87,20.9,199900.0,11.8322,11.8491,11.8208,11.8378,199900.0
2007-07-30 15:45:00,20.9,20.9,20.86,20.86,158500.0,11.8378,11.8378,11.8152,11.8152,158500.0
2007-07-30 15:50:00,20.86,20.88,20.84,20.84,108800.0,11.8152,11.8265,11.8038,11.8038,108800.0
2007-07-30 15:55:00,20.85,20.88,20.84,20.87,151000.0,11.8095,11.8265,11.8038,11.8208,151000.0
2007-07-31 09:30:00,21.25,21.28,21.1,21.26,219800.0,12.0361,12.0531,11.9511,12.0417,219800.0
2007-07-31 09:35:00,21.26,21.28,21.14,21.23,78900.0,12.0417,12.0531,11.9738,12.0247,78900.0
2007-07-31 09:40:00,21.23,21.34,21.18,21.28,80600.0,12.0247,12.087,11.9964,12.0531,80600.0
2007-07-31 09:45:00,21.28,21.33,21.28,21.32,61300.0,12.0531,12.0814,12.0531,12.0757,61300.0
2007-07-31 09:50:00,21.32,21.35,21.2,21.33,1806600.0,12.0757,12.0927,12.0077,12.0814,1806600.0
2007-07-31 09:55:00,21.34,21.34,21.24,21.33,93600.0,12.087,12.087,12.0304,12.0814,93600.0
2007-07-31 10:00:00,21.34,21.35,21.3,21.31,123100.0,12.087,12.0927,12.0644,12.07,123100.0
2007-07-31 10:05:00,21.31,21.31,21.24,21.3,63400.0,12.07,12.07,12.0304,12.0644,63400.0
2007-07-31 10:10:00,21.31,21.32,21.28,21.31,74900.0,12.07,12.0757,12.0531,12.07,74900.0
2007-07-31 10:15:00,21.31,21.37,21.31,21.37,83000.0,12.07,12.104,12.07,12.104,83000.0
2007-07-31 10:20:00,21.37,21.38,21.34,21.35,80600.0,12.104,12.1097,12.087,12.0927,80600.0
2007-07-31 10:25:00,21.34,21.37,21.32,21.33,75000.0,12.087,12.104,12.0757,12.0814,75000.0
2007-07-31 10:30:00,21.32,21.34,21.32,21.33,23700.0,12.0757,12.087,12.0757,12.0814,23700.0
2007-07-31 10:35:00,21.33,21.35,21.33,21.34,35000.0,12.0814,12.0927,12.0814,12.087,35000.0
2007-07-31 10:40:00,21.35,21.35,21.34,21.34,34100.0,12.0927,12.0927,12.087,12.087,34100.0
2007-07-31 10:45:00,21.34,21.35,21.29,21.29,81400.0,12.087,12.0927,12.0587,12.0587,81400.0
2007-07-31 10:50:00,21.3,21.3,21.26,21.29,74400.0,12.0644,12.0644,12.0417,12.0587,74400.0
2007-07-31 10:55:00,21.29,21.33,21.28,21.31,49700.0,12.0587,12.0814,12.0531,12.07,49700.0
2007-07-31 11:00:00,21.3,21.3,21.28,21.28,36500.0,12.0644,12.0644,12.0531,12.0531,36500.0
2007-07-31 11:05:00,21.28,21.32,21.28,21.31,38800.0,12.0531,12.0757,12.0531,12.07,38800.0
2007-07-31 11:10:00,21.32,21.33,21.3,21.31,72200.0,12.0757,12.0814,12.0644,12.07,72200.0
2007-07-31 11:15:00,21.31,21.36,21.3,21.35,30600.0,12.07,12.0984,12.0644,12.0927,30600.0
2007-07-31 11:20:00,21.35,21.36,21.34,21.34,36400.0,12.0927,12.0984,12.087,12.087,36400.0
2007-07-31 11:25:00,21.35,21.37,21.34,21.37,63700.0,12.0927,12.104,12.087,12.104,63700.0
2007-07-31 11:30:00,21.37,21.38,21.36,21.37,60400.0,12.104,12.1097,12.0984,12.104,60400.0
2007-07-31 11:35:00,21.37,21.41,21.37,21.39,44300.0,12.104,12.1267,12.104,12.1154,44300.0
2007-07-31 11:40:00,21.4,21.4,21.34,21.35,59300.0,12.121,12.121,12.087,12.0927,59300.0
2007-07-31 11:45:00,21.36,21.42,21.35,21.41,61300.0,12.0984,12.1323,12.0927,12.1267,61300.0
2007-07-31 11:50:00,21.41,21.43,21.41,21.42,35900.0,12.1267,12.138,12.1267,12.1323,35900.0
2007-07-31 11:55:00,21.42,21.42,21.41,21.42,21000.0,12.1323,12.1323,12.1267,12.1323,21000.0
2007-07-31 12:00:00,21.42,21.43,21.39,21.4,49100.0,12.1323,12.138,12.1154,12.121,49100.0
2007-07-31 12:05:00,21.41,21.42,21.39,21.41,21500.0,12.1267,12.1323,12.1154,12.1267,21500.0
2007-07-31 12:10:00,21.4,21.41,21.37,21.37,31200.0,12.121,12.1267,12.104,12.104,31200.0
2007-07-31 12:15:00,21.36,21.38,21.34,21.37,53500.0,12.0984,12.1097,12.087,12.104,53500.0
2007-07-31 12:20:00,21.36,21.38,21.34,21.35,54400.0,12.0984,12.1097,12.087,12.0927,54400.0
2007-07-31 12:25:00,21.36,21.37,21.35,21.36,31000.0,12.0984,12.104,12.0927,12.0984,31000.0
2007-07-31 12:30:00,21.36,21.41,21.36,21.41,37200.0,12.0984,12.1267,12.0984,12.1267,37200.0
2007-07-31 12:35:00,21.41,21.41,21.39,21.4,28100.0,12.1267,12.1267,12.1154,12.121,28100.0
2007-07-31 12:40:00,21.41,21.42,21.4,21.42,23100.0,12.1267,12.1323,12.121,12.1323,23100.0
2007-07-31 12:45:00,21.41,21.42,21.41,21.41,17500.0,12.1267,12.1323,12.1267,12.1267,17500.0
2007-07-31 12:50:00,21.42,21.42,21.4,21.4,30000.0,12.1323,12.1323,12.121,12.121,30000.0
2007-07-31 12:55:00,21.4,21.42,21.4,21.42,16700.0,12.121,12.1323,12.121,12.1323,16700.0
2007-07-31 13:00:00,21.42,21.45,21.41,21.45,34100.0,12.1323,12.1493,12.1267,12.1493,34100.0
2007-07-31 13:05:00,21.44,21.45,21.41,21.43,34500.0,12.1437,12.1493,12.1267,12.138,34500.0
2007-07-31 13:10:00,21.43,21.47,21.43,21.45,57300.0,12.138,12.1607,12.138,12.1493,57300.0
2007-07-31 13:15:00,21.45,21.46,21.41,21.42,30800.0,12.1493,12.155,12.1267,12.1323,30800.0
2007-07-31 13:20:00,21.43,21.44,21.41,21.41,27400.0,12.138,12.1437,12.1267,12.1267,27400.0
2007-07-31 13:25:00,21.41,21.42,21.36,21.36,31000.0,12.1267,12.1323,12.0984,12.0984,31000.0
2007-07-31 13:30:00,21.37,21.41,21.35,21.4,49600.0,12.104,12.1267,12.0927,12.121,49600.0
2007-07-31 13:35:00,21.4,21.41,21.33,21.34,47900.0,12.121,12.1267,12.0814,12.087,47900.0
2007-07-31 13:40:00,21.33,21.34,21.3,21.32,58800.0,12.0814,12.087,12.0644,12.0757,58800.0
2007-07-31 13:45:00,21.31,21.34,21.3,21.33,41100.0,12.07,12.087,12.0644,12.0814,41100.0
2007-07-31 13:50:00,21.32,21.33,21.29,21.33,53700.0,12.0757,12.0814,12.0587,12.0814,53700.0
2007-07-31 13:55:00,21.32,21.38,21.32,21.36,33700.0,12.0757,12.1097,12.0757,12.0984,33700.0
2007-07-31 14:00:00,21.36,21.38,21.36,21.37,17100.0,12.0984,12.1097,12.0984,12.104,17100.0
2007-07-31 14:05:00,21.38,21.38,21.31,21.31,34800.0,12.1097,12.1097,12.07,12.07,34800.0
2007-07-31 14:10:00,21.32,21.35,21.3,21.33,41800.0,12.0757,12.0927,12.0644,12.0814,41800.0
2007-07-31 14:15:00,21.33,21.37,21.32,21.33,45600.0,12.0814,12.104,12.0757,12.0814,45600.0
2007-07-31 14:20:00,21.34,21.34,21.28,21.31,61600.0,12.087,12.087,12.0531,12.07,61600.0
2007-07-31 14:25:00,21.3,21.32,21.28,21.29,49200.0,12.0644,12.0757,12.0531,12.0587,49200.0
2007-07-31 14:30:00,21.29,21.29,21.22,21.25,175600.0,12.0587,12.0587,12.0191,12.0361,175600.0
2007-07-31 14:35:00,21.25,21.25,21.11,21.13,164300.0,12.0361,12.0361,11.9568,11.9681,164300.0
2007-07-31 14:40:00,21.13,21.16,21.11,21.14,54400.0,11.9681,11.9851,11.9568,11.9738,54400.0
2007-07-31 14:45:00,21.16,21.2,21.11,21.16,102400.0,11.9851,12.0077,11.9568,11.9851,102400.0
2007-07-31 14:50:00,21.17,21.17,21.07,21.15,94400.0,11.9907,11.9907,11.9341,11.9794,94400.0
2007-07-31 14:55:00,21.15,21.17,21.1,21.13,79500.0,11.9794,11.9907,11.9511,11.9681,79500.0
2007-07-31 15:00:00,21.12,21.2,21.12,21.14,79600.0,11.9624,12.0077,11.9624,11.9738,79600.0
2007-07-31 15:05:00,21.15,21.16,21.08,21.14,116900.0,11.9794,11.9851,11.9398,11.9738,116900.0
2007-07-31 15:10:00,21.14,21.14,21.08,21.08,72700.0,11.9738,11.9738,11.9398,11.9398,72700.0
2007-07-31 15:15:00,21.09,21.1,21.05,21.09,104100.0,11.9454,11.9511,11.9228,11.9454,104100.0
2007-07-31 15:20:00,21.1,21.14,21.08,21.09,170700.0,11.9511,11.9738,11.9398,11.9454,170700.0
2007-07-31 15:25:00,21.09,21.12,21.06,21.06,141300.0,11.9454,11.9624,11.9284,11.9284,141300.0
2007-07-31 15:30:00,21.07,21.12,21.06,21.07,132500.0,11.9341,11.9624,11.9284,11.9341,132500.0
2007-07-31 15:35:00,21.07,21.09,21.06,21.06,145800.0,11.9341,11.9454,11.9284,11.9284,145800.0
2007-07-31 15:40:00,21.06,21.08,20.99,21.0,175000.0,11.9284,11.9398,11.8888,11.8945,175000.0
2007-07-31 15:45:00,21.01,21.01,20.93,20.97,141700.0,11.9001,11.9001,11.8548,11.8775,141700.0
2007-07-31 15:50:00,20.97,21.06,20.96,21.02,149000.0,11.8775,11.9284,11.8718,11.9058,149000.0
2007-07-31 15:55:00,21.03,21.03,20.96,20.96,241600.0,11.9114,11.9114,11.8718,11.8718,241600.0
2007-08-01 09:30:00,20.91,21.08,20.81,20.85,53700.0,11.8435,11.9398,11.7868,11.8095,53700.0
2007-08-01 09:35:00,20.84,21.1,20.81,21.01,51200.0,11.8038,11.9511,11.7868,11.9001,51200.0
2007-08-01 09:40:00,21.01,21.02,20.82,20.93,65900.0,11.9001,11.9058,11.7925,11.8548,65900.0
2007-08-01 09:45:00,20.94,20.95,20.73,20.8,101400.0,11.8605,11.8661,11.7415,11.7812,101400.0
2007-08-01 09:50:00,20.8,20.87,20.76,20.85,83900.0,11.7812,11.8208,11.7585,11.8095,83900.0
2007-08-01 09:55:00,20.84,20.87,20.76,20.8,61500.0,11.8038,11.8208,11.7585,11.7812,61500.0
2007-08-01 10:00:00,20.79,20.89,20.76,20.85,100400.0,11.7755,11.8322,11.7585,11.8095,100400.0
2007-08-01 10:05:00,20.85,20.88,20.78,20.87,74700.0,11.8095,11.8265,11.7698,11.8208,74700.0
2007-08-01 10:10:00,20.87,21.07,20.87,21.04,77400.0,11.8208,11.9341,11.8208,11.9171,77400.0
2007-08-01 10:15:00,21.04,21.05,20.96,21.03,68400.0,11.9171,11.9228,11.8718,11.9114,68400.0
2007-08-01 10:20:00,21.03,21.14,21.02,21.08,68400.0,11.9114,11.9738,11.9058,11.9398,68400.0
2007-08-01 10:25:00,21.09,21.09,20.93,20.96,70900.0,11.9454,11.9454,11.8548,11.8718,70900.0
2007-08-01 10:30:00,20.96,21.0,20.93,20.96,65000.0,11.8718,11.8945,11.8548,11.8718,65000.0
2007-08-01 10:35:00,20.95,20.99,20.92,20.97,97500.0,11.8661,11.8888,11.8491,11.8775,97500.0
2007-08-01 10:40:00,20.96,20.99,20.88,20.9,34200.0,11.8718,11.8888,11.8265,11.8378,34200.0
2007-08-01 10:45:00,20.91,20.91,20.84,20.88,62100.0,11.8435,11.8435,11.8038,11.8265,62100.0
2007-08-01 10:50:00,20.88,20.96,20.88,20.94,68300.0,11.8265,11.8718,11.8265,11.8605,68300.0
2007-08-01 10:55:00,20.94,20.96,20.84,20.84,75800.0,11.8605,11.8718,11.8038,11.8038,75800.0
2007-08-01 11:00:00,20.84,20.84,20.8,20.82,64700.0,11.8038,11.8038,11.7812,11.7925,64700.0
2007-08-01 11:05:00,20.82,20.93,20.81,20.91,91100.0,11.7925,11.8548,11.7868,11.8435,91100.0
2007-08-01 11:10:00,20.92,21.04,20.92,21.02,66600.0,11.8491,11.9171,11.8491,11.9058,66600.0
2007-08-01 11:15:00,21.02,21.14,21.0,21.12,73300.0,11.9058,11.9738,11.8945,11.9624,73300.0
2007-08-01 11:20:00,21.13,21.13,21.07,21.07,50900.0,11.9681,11.9681,11.9341,11.9341,50900.0
2007-08-01 11:25:00,21.07,21.07,20.97,21.0,58800.0,11.9341,11.9341,11.8775,11.8945,58800.0
2007-08-01 11:30:00,21.0,21.08,20.97,21.08,35200.0,11.8945,11.9398,11.8775,11.9398,35200.0
2007-08-01 11:35:00,21.08,21.11,20.97,21.1,36200.0,11.9398,11.9568,11.8775,11.9511,36200.0
2007-08-01 11:40:00,21.1,21.12,21.06,21.1,37100.0,11.9511,11.9624,11.9284,11.9511,37100.0
2007-08-01 11:45:00,21.1,21.1,21.05,21.06,25100.0,11.9511,11.9511,11.9228,11.9284,25100.0
2007-08-01 11:50:00,21.06,21.06,21.0,21.05,30900.0,11.9284,11.9284,11.8945,11.9228,30900.0
2007-08-01 11:55:00,21.05,21.2,21.05,21.2,48200.0,11.9228,12.0077,11.9228,12.0077,48200.0
2007-08-01 12:00:00,21.19,21.2,21.06,21.06,45900.0,12.0021,12.0077,11.9284,11.9284,45900.0
2007-08-01 12:05:00,21.06,21.09,21.02,21.09,40000.0,11.9284,11.9454,11.9058,11.9454,40000.0
2007-08-01 12:10:00,21.1,21.18,21.07,21.16,57700.0,11.9511,11.9964,11.9341,11.9851,57700.0
2007-08-01 12:15:00,21.16,21.27,21.15,21.22,59400.0,11.9851,12.0474,11.9794,12.0191,59400.0
2007-08-01 12:20:00,21.22,21.24,21.2,21.2,26900.0,12.0191,12.0304,12.0077,12.0077,26900.0
2007-08-01 12:25:00,21.21,21.23,21.18,21.22,32100.0,12.0134,12.0247,11.9964,12.0191,32100.0
2007-08-01 12:30:00,21.23,21.25,21.17,21.2,68900.0,12.0247,12.0361,11.9907,12.0077,68900.0
2007-08-01 12:35:00,21.22,21.24,21.2,21.23,42300.0,12.0191,12.0304,12.0077,12.0247,42300.0
2007-08-01 12:40:00,21.23,21.23,21.11,21.12,69500.0,12.0247,12.0247,11.9568,11.9624,69500.0
2007-08-01 12:45:00,21.12,21.13,21.09,21.12,40400.0,11.9624,11.9681,11.9454,11.9624,40400.0
2007-08-01 12:50:00,21.13,21.13,21.06,21.1,44500.0,11.9681,11.9681,11.9284,11.9511,44500.0
2007-08-01 12:55:00,21.09,21.1,21.08,21.09,12800.0,11.9454,11.9511,11.9398,11.9454,12800.0
2007-08-01 13:00:00,21.09,21.09,21.0,21.0,35400.0,11.9454,11.9454,11.8945,11.8945,35400.0
2007-08-01 13:05:00,21.0,21.01,20.96,20.98,47100.0,11.8945,11.9001,11.8718,11.8831,47100.0
2007-08-01 13:10:00,20.99,21.04,20.99,21.02,23400.0,11.8888,11.9171,11.8888,11.9058,23400.0
2007-08-01 13:15:00,21.03,21.05,20.97,21.0,39100.0,11.9114,11.9228,11.8775,11.8945,39100.0
2007-08-01 13:20:00,21.01,21.06,20.98,21.03,78200.0,11.9001,11.9284,11.8831,11.9114,78200.0
2007-08-01 13:25:00,21.02,21.05,21.0,21.05,46100.0,11.9058,11.9228,11.8945,11.9228,46100.0
2007-08-01 13:30:00,21.03,21.07,21.01,21.03,39600.0,11.9114,11.9341,11.9001,11.9114,39600.0
2007-08-01 13:35:00,21.03,21.03,21.0,21.02,28900.0,11.9114,11.9114,11.8945,11.9058,28900.0
2007-08-01 13:40:00,21.01,21.11,21.0,21.0,56500.0,11.9001,11.9568,11.8945,11.8945,56500.0
2007-08-01 13:45:00,21.0,21.06,20.99,21.02,46200.0,11.8945,11.9284,11.8888,11.9058,46200.0
2007-08-01 13:50:00,21.01,21.05,21.0,21.05,48900.0,11.9001,11.9228,11.8945,11.9228,48900.0
2007-08-01 13:55:00,21.04,21.08,21.02,21.05,53300.0,11.9171,11.9398,11.9058,11.9228,53300.0
2007-08-01 14:00:00,21.05,21.07,21.02,21.07,29900.0,11.9228,11.9341,11.9058,11.9341,29900.0
2007-08-01 14:05:00,21.07,21.12,21.05,21.09,50200.0,11.9341,11.9624,11.9228,11.9454,50200.0
2007-08-01 14:10:00,21.09,21.1,21.03,21.07,48900.0,11.9454,11.9511,11.9114,11.9341,48900.0
2007-08-01 14:15:00,21.06,21.06,21.01,21.03,43100.0,11.9284,11.9284,11.9001,11.9114,43100.0
2007-08-01 14:20:00,21.04,21.09,21.01,21.04,38000.0,11.9171,11.9454,11.9001,11.9171,38000.0
2007-08-01 14:25:00,21.05,21.05,21.01,21.03,51100.0,11.9228,11.9228,11.9001,11.9114,51100.0
2007-08-01 14:30:00,21.04,21.1,21.02,21.08,59000.0,11.9171,11.9511,11.9058,11.9398,59000.0
2007-08-01 14:35:00,21.07,21.08,21.01,21.03,55600.0,11.9341,11.9398,11.9001,11.9114,55600.0
2007-08-01 14:40:00,21.02,21.05,20.97,20.97,61700.0,11.9058,11.9228,11.8775,11.8775,61700.0
2007-08-01 14:45:00,20.97,21.04,20.95,21.02,66200.0,11.8775,11.9171,11.8661,11.9058,66200.0
2007-08-01 14:50:00,21.01,21.05,20.98,21.02,43100.0,11.9001,11.9228,11.8831,11.9058,43100.0
2007-08-01 14:55:00,21.02,21.02,20.92,20.97,88600.0,11.9058,11.9058,11.8491,11.8775,88600.0
2007-08-01 15:00:00,20.96,21.0,20.94,20.95,61600.0,11.8718,11.8945,11.8605,11.8661,61600.0
2007-08-01 15:05:00,20.95,20.96,20.9,20.94,70000.0,11.8661,11.8718,11.8378,11.8605,70000.0
2007-08-01 15:10:00,20.94,20.99,20.9,20.98,84800.0,11.8605,11.8888,11.8378,11.8831,84800.0
2007-08-01 15:15:00,20.98,21.0,20.93,20.95,75100.0,11.8831,11.8945,11.8548,11.8661,75100.0
2007-08-01 15:20:00,20.96,20.96,20.91,20.92,71300.0,11.8718,11.8718,11.8435,11.8491,71300.0
2007-08-01 15:25:00,20.92,21.04,20.9,21.0,80400.0,11.8491,11.9171,11.8378,11.8945,80400.0
2007-08-01 15:30:00,20.99,21.03,20.96,20.98,93000.0,11.8888,11.9114,11.8718,11.8831,93000.0
2007-08-01 15:35:00,20.97,21.09,20.95,21.09,92700.0,11.8775,11.9454,11.8661,11.9454,92700.0
2007-08-01 15:40:00,21.09,21.16,21.02,21.13,167300.0,11.9454,11.9851,11.9058,11.9681,167300.0
2007-08-01 15:45:00,21.12,21.17,21.08,21.15,129700.0,11.9624,11.9907,11.9398,11.9794,129700.0
2007-08-01 15:50:00,21.15,21.31,21.11,21.29,141000.0,11.9794,12.07,11.9568,12.0587,141000.0
2007-08-01 15:55:00,21.28,21.35,21.27,21.31,254900.0,12.0531,12.0927,12.0474,12.07,254900.0
2007-08-02 09:30:00,21.22,21.4,21.19,21.4,68500.0,12.0191,12.121,12.0021,12.121,68500.0
2007-08-02 09:35:00,21.41,21.53,21.4,21.51,64200.0,12.1267,12.1947,12.121,12.1833,64200.0
2007-08-02 09:40:00,21.52,21.61,21.51,21.58,70300.0,12.189,12.24,12.1833,12.223,70300.0
2007-08-02 09:45:00,21.58,21.63,21.53,21.54,58200.0,12.223,12.2513,12.1947,12.2003,58200.0
2007-08-02 09:50:00,21.56,21.64,21.54,21.61,58200.0,12.2116,12.257,12.2003,12.24,58200.0
2007-08-02 09:55:00,21.62,21.65,21.6,21.63,47000.0,12.2456,12.2626,12.2343,12.2513,47000.0
2007-08-02 10:00:00,21.63,21.63,21.53,21.54,56900.0,12.2513,12.2513,12.1947,12.2003,56900.0
2007-08-02 10:05:00,21.53,21.54,21.41,21.42,73200.0,12.1947,12.2003,12.1267,12.1323,73200.0
2007-08-02 10:10:00,21.42,21.43,21.39,21.39,63700.0,12.1323,12.138,12.1154,12.1154,63700.0
2007-08-02 10:15:00,21.4,21.43,21.37,21.38,54600.0,12.121,12.138,12.104,12.1097,54600.0
2007-08-02 10:20:00,21.38,21.39,21.35,21.35,66000.0,12.1097,12.1154,12.0927,12.0927,66000.0
2007-08-02 10:25:00,21.35,21.41,21.33,21.4,42200.0,12.0927,12.1267,12.0814,12.121,42200.0
2007-08-02 10:30:00,21.4,21.51,21.38,21.49,61000.0,12.121,12.1833,12.1097,12.172,61000.0
2007-08-02 10:35:00,21.48,21.49,21.44,21.47,42600.0,12.1663,12.172,12.1437,12.1607,42600.0
2007-08-02 10:40:00,21.47,21.47,21.42,21.42,34700.0,12.1607,12.1607,12.1323,12.1323,34700.0
2007-08-02 10:45:00,21.42,21.43,21.4,21.41,35100.0,12.1323,12.138,12.121,12.1267,35100.0
2007-08-02 10:50:00,21.41,21.46,21.39,21.42,65200.0,12.1267,12.155,12.1154,12.1323,65200.0
2007-08-02 10:55:00,21.42,21.43,21.39,21.39,24200.0,12.1323,12.138,12.1154,12.1154,24200.0
2007-08-02 11:00:00,21.39,21.4,21.34,21.34,49500.0,12.1154,12.121,12.087,12.087,49500.0
2007-08-02 11:05:00,21.34,21.36,21.33,21.33,59300.0,12.087,12.0984,12.0814,12.0814,59300.0
2007-08-02 11:10:00,21.33,21.34,21.32,21.33,35600.0,12.0814,12.087,12.0757,12.0814,35600.0
2007-08-02 11:15:00,21.33,21.33,21.31,21.31,34200.0,12.0814,12.0814,12.07,12.07,34200.0
2007-08-02 11:20:00,21.31,21.36,21.31,21.34,36600.0,12.07,12.0984,12.07,12.087,36600.0
2007-08-02 11:25:00,21.35,21.41,21.34,21.4,59700.0,12.0927,12.1267,12.087,12.121,59700.0
2007-08-02 11:30:00,21.4,21.43,21.39,21.43,41800.0,12.121,12.138,12.1154,12.138,41800.0
2007-08-02 11:35:00,21.43,21.45,21.42,21.44,47600.0,12.138,12.1493,12.1323,12.1437,47600.0
2007-08-02 11:40:00,21.45,21.45,21.43,21.44,38600.0,12.1493,12.1493,12.138,12.1437,38600.0
2007-08-02 11:45:00,21.45,21.45,21.43,21.44,23300.0,12.1493,12.1493,12.138,12.1437,23300.0
2007-08-02 11:50:00,21.45,21.48,21.44,21.44,41900.0,12.1493,12.1663,12.1437,12.1437,41900.0
2007-08-02 11:55:00,21.44,21.53,21.44,21.53,46200.0,12.1437,12.1947,12.1437,12.1947,46200.0
2007-08-02 12:00:00,21.53,21.53,21.5,21.5,42400.0,12.1947,12.1947,12.1777,12.1777,42400.0
2007-08-02 12:05:00,21.5,21.53,21.49,21.53,59300.0,12.1777,12.1947,12.172,12.1947,59300.0
2007-08-02 12:10:00,21.52,21.53,21.51,21.52,30000.0,12.189,12.1947,12.1833,12.189,30000.0
2007-08-02 12:15:00,21.52,21.53,21.47,21.48,37000.0,12.189,12.1947,12.1607,12.1663,37000.0
2007-08-02 12:20:00,21.48,21.51,21.47,21.5,26100.0,12.1663,12.1833,12.1607,12.1777,26100.0
2007-08-02 12:25:00,21.49,21.51,21.46,21.48,50100.0,12.172,12.1833,12.155,12.1663,50100.0
2007-08-02 12:30:00,21.49,21.5,21.45,21.45,42200.0,12.172,12.1777,12.1493,12.1493,42200.0
2007-08-02 12:35:00,21.45,21.46,21.43,21.45,29300.0,12.1493,12.155,12.138,12.1493,29300.0
2007-08-02 12:40:00,21.46,21.46,21.44,21.45,16900.0,12.155,12.155,12.1437,12.1493,16900.0
2007-08-02 12:45:00,21.44,21.47,21.44,21.47,26200.0,12.1437,12.1607,12.1437,12.1607,26200.0
2007-08-02 12:50:00,21.47,21.47,21.46,21.47,24200.0,12.1607,12.1607,12.155,12.1607,24200.0
2007-08-02 12:55:00,21.46,21.48,21.44,21.44,29900.0,12.155,12.1663,12.1437,12.1437,29900.0
2007-08-02 13:00:00,21.44,21.44,21.37,21.37,51000.0,12.1437,12.1437,12.104,12.104,51000.0
2007-08-02 13:05:00,21.38,21.38,21.34,21.38,59600.0,12.1097,12.1097,12.087,12.1097,59600.0
2007-08-02 13:10:00,21.38,21.41,21.37,21.37,39200.0,12.1097,12.1267,12.104,12.104,39200.0
2007-08-02 13:15:00,21.38,21.4,21.33,21.4,89900.0,12.1097,12.121,12.0814,12.121,89900.0
2007-08-02 13:20:00,21.4,21.4,21.33,21.33,64400.0,12.121,12.121,12.0814,12.0814,64400.0
2007-08-02 13:25:00,21.34,21.37,21.32,21.35,41900.0,12.087,12.104,12.0757,12.0927,41900.0
2007-08-02 13:30:00,21.36,21.45,21.35,21.44,51700.0,12.0984,12.1493,12.0927,12.1437,51700.0
2007-08-02 13:35:00,21.44,21.45,21.36,21.37,53400.0,12.1437,12.1493,12.0984,12.104,53400.0
2007-08-02 13:40:00,21.37,21.4,21.36,21.39,30900.0,12.104,12.121,12.0984,12.1154,30900.0
2007-08-02 13:45:00,21.39,21.4,21.35,21.35,49800.0,12.1154,12.121,12.0927,12.0927,49800.0
2007-08-02 13:50:00,21.35,21.41,21.34,21.41,49600.0,12.0927,12.1267,12.087,12.1267,49600.0
2007-08-02 13:55:00,21.4,21.42,21.38,21.41,33900.0,12.121,12.1323,12.1097,12.1267,33900.0
2007-08-02 14:00:00,21.4,21.47,21.4,21.47,68800.0,12.121,12.1607,12.121,12.1607,68800.0
2007-08-02 14:05:00,21.47,21.5,21.44,21.45,47800.0,12.1607,12.1777,12.1437,12.1493,47800.0
2007-08-02 14:10:00,21.46,21.47,21.42,21.44,27300.0,12.155,12.1607,12.1323,12.1437,27300.0
2007-08-02 14:15:00,21.45,21.45,21.4,21.4,37800.0,12.1493,12.1493,12.121,12.121,37800.0
2007-08-02 14:20:00,21.4,21.44,21.4,21.4,27300.0,12.121,12.1437,12.121,12.121,27300.0
2007-08-02 14:25:00,21.4,21.41,21.35,21.36,30700.0,12.121,12.1267,12.0927,12.0984,30700.0
2007-08-02 14:30:00,21.36,21.41,21.36,21.36,41400.0,12.0984,12.1267,12.0984,12.0984,41400.0
2007-08-02 14:35:00,21.36,21.36,21.32,21.32,38600.0,12.0984,12.0984,12.0757,12.0757,38600.0
2007-08-02 14:40:00,21.32,21.35,21.32,21.33,47100.0,12.0757,12.0927,12.0757,12.0814,47100.0
2007-08-02 14:45:00,21.33,21.34,21.32,21.33,37300.0,12.0814,12.087,12.0757,12.0814,37300.0
2007-08-02 14:50:00,21.34,21.36,21.33,21.33,48400.0,12.087,12.0984,12.0814,12.0814,48400.0
2007-08-02 14:55:00,21.33,21.34,21.29,21.31,74200.0,12.0814,12.087,12.0587,12.07,74200.0
2007-08-02 15:00:00,21.31,21.37,21.31,21.36,62300.0,12.07,12.104,12.07,12.0984,62300.0
2007-08-02 15:05:00,21.36,21.41,21.35,21.4,41200.0,12.0984,12.1267,12.0927,12.121,41200.0
2007-08-02 15:10:00,21.41,21.42,21.39,21.39,45900.0,12.1267,12.1323,12.1154,12.1154,45900.0
2007-08-02 15:15:00,21.4,21.42,21.38,21.39,33300.0,12.121,12.1323,12.1097,12.1154,33300.0
2007-08-02 15:20:00,21.39,21.41,21.38,21.4,43900.0,12.1154,12.1267,12.1097,12.121,43900.0
2007-08-02 15:25:00,21.41,21.55,21.4,21.54,113900.0,12.1267,12.206,12.121,12.2003,113900.0
2007-08-02 15:30:00,21.54,21.56,21.48,21.51,112600.0,12.2003,12.2116,12.1663,12.1833,112600.0
2007-08-02 15:35:00,21.5,21.52,21.46,21.49,66800.0,12.1777,12.189,12.155,12.172,66800.0
2007-08-02 15:40:00,21.49,21.51,21.45,21.46,79400.0,12.172,12.1833,12.1493,12.155,79400.0
2007-08-02 15:45:00,21.46,21.48,21.45,21.48,66000.0,12.155,12.1663,12.1493,12.1663,66000.0
2007-08-02 15:50:00,21.48,21.5,21.45,21.45,95300.0,12.1663,12.1777,12.1493,12.1493,95300.0
2007-08-02 15:55:00,21.45,21.5,21.45,21.49,76900.0,12.1493,12.1777,12.1493,12.172,76900.0
2007-08-03 09:30:00,21.41,21.59,21.35,21.39,51100.0,12.1267,12.2286,12.0927,12.1154,51100.0
2007-08-03 09:35:00,21.39,21.5,21.39,21.48,20400.0,12.1154,12.1777,12.1154,12.1663,20400.0
2007-08-03 09:40:00,21.46,21.5,21.45,21.49,28000.0,12.155,12.1777,12.1493,12.172,28000.0
2007-08-03 09:45:00,21.5,21.5,21.47,21.49,35300.0,12.1777,12.1777,12.1607,12.172,35300.0
2007-08-03 09:50:00,21.49,21.51,21.43,21.47,65200.0,12.172,12.1833,12.138,12.1607,65200.0
2007-08-03 09:55:00,21.48,21.49,21.39,21.43,36800.0,12.1663,12.172,12.1154,12.138,36800.0
2007-08-03 10:00:00,21.43,21.44,21.35,21.37,100400.0,12.138,12.1437,12.0927,12.104,100400.0
2007-08-03 10:05:00,21.37,21.37,21.3,21.34,84200.0,12.104,12.104,12.0644,12.087,84200.0
2007-08-03 10:10:00,21.35,21.44,21.3,21.42,54800.0,12.0927,12.1437,12.0644,12.1323,54800.0
2007-08-03 10:15:00,21.43,21.48,21.39,21.4,57900.0,12.138,12.1663,12.1154,12.121,57900.0
2007-08-03 10:20:00,21.4,21.47,21.39,21.47,66000.0,12.121,12.1607,12.1154,12.1607,66000.0
2007-08-03 10:25:00,21.47,21.5,21.43,21.43,61900.0,12.1607,12.1777,12.138,12.138,61900.0
2007-08-03 10:30:00,21.43,21.48,21.36,21.39,100100.0,12.138,12.1663,12.0984,12.1154,100100.0
2007-08-03 10:35:00,21.38,21.43,21.35,21.39,104600.0,12.1097,12.138,12.0927,12.1154,104600.0
2007-08-03 10:40:00,21.39,21.46,21.33,21.37,107900.0,12.1154,12.155,12.0814,12.104,107900.0
2007-08-03 10:45:00,21.38,21.38,21.32,21.35,54400.0,12.1097,12.1097,12.0757,12.0927,54400.0
2007-08-03 10:50:00,21.35,21.45,21.34,21.44,34800.0,12.0927,12.1493,12.087,12.1437,34800.0
2007-08-03 10:55:00,21.44,21.46,21.39,21.43,52800.0,12.1437,12.155,12.1154,12.138,52800.0
2007-08-03 11:00:00,21.43,21.53,21.42,21.53,112000.0,12.138,12.1947,12.1323,12.1947,112000.0
2007-08-03 11:05:00,21.52,21.54,21.52,21.52,46300.0,12.189,12.2003,12.189,12.189,46300.0
2007-08-03 11:10:00,21.51,21.55,21.49,21.53,66100.0,12.1833,12.206,12.172,12.1947,66100.0
2007-08-03 11:15:00,21.52,21.54,21.48,21.49,35600.0,12.189,12.2003,12.1663,12.172,35600.0
2007-08-03 11:20:00,21.49,21.5,21.47,21.49,58600.0,12.172,12.1777,12.1607,12.172,58600.0
2007-08-03 11:25:00,21.49,21.5,21.46,21.5,81600.0,12.172,12.1777,12.155,12.1777,81600.0
2007-08-03 11:30:00,21.5,21.51,21.49,21.5,43200.0,12.1777,12.1833,12.172,12.1777,43200.0
2007-08-03 11:35:00,21.5,21.53,21.49,21.51,67100.0,12.1777,12.1947,12.172,12.1833,67100.0
2007-08-03 11:40:00,21.5,21.51,21.45,21.46,59400.0,12.1777,12.1833,12.1493,12.155,59400.0
2007-08-03 11:45:00,21.47,21.54,21.47,21.51,65600.0,12.1607,12.2003,12.1607,12.1833,65600.0
2007-08-03 11:50:00,21.52,21.53,21.47,21.51,49700.0,12.189,12.1947,12.1607,12.1833,49700.0
2007-08-03 11:55:00,21.51,21.55,21.5,21.52,53100.0,12.1833,12.206,12.1777,12.189,53100.0
2007-08-03 12:00:00,21.52,21.56,21.45,21.54,41400.0,12.189,12.2116,12.1493,12.2003,41400.0
2007-08-03 12:05:00,21.54,21.58,21.5,21.58,67300.0,12.2003,12.223,12.1777,12.223,67300.0
2007-08-03 12:10:00,21.58,21.61,21.56,21.58,60200.0,12.223,12.24,12.2116,12.223,60200.0
2007-08-03 12:15:00,21.59,21.6,21.56,21.56,43000.0,12.2286,12.2343,12.2116,12.2116,43000.0
2007-08-03 12:20:00,21.58,21.58,21.54,21.54,46800.0,12.223,12.223,12.2003,12.2003,46800.0
2007-08-03 12:25:00,21.55,21.55,21.51,21.53,43800.0,12.206,12.206,12.1833,12.1947,43800.0
2007-08-03 12:30:00,21.53,21.58,21.53,21.55,38300.0,12.1947,12.223,12.1947,12.206,38300.0
2007-08-03 12:35:00,21.55,21.56,21.48,21.52,68800.0,12.206,12.2116,12.1663,12.189,68800.0
2007-08-03 12:40:00,21.52,21.54,21.52,21.54,17600.0,12.189,12.2003,12.189,12.2003,17600.0
2007-08-03 12:45:00,21.53,21.54,21.5,21.51,36300.0,12.1947,12.2003,12.1777,12.1833,36300.0
2007-08-03 12:50:00,21.52,21.54,21.5,21.5,63200.0,12.189,12.2003,12.1777,12.1777,63200.0
2007-08-03 12:55:00,21.51,21.51,21.47,21.47,33000.0,12.1833,12.1833,12.1607,12.1607,33000.0
2007-08-03 13:00:00,21.48,21.51,21.47,21.49,30300.0,12.1663,12.1833,12.1607,12.172,30300.0
2007-08-03 13:05:00,21.49,21.53,21.49,21.52,36200.0,12.172,12.1947,12.172,12.189,36200.0
2007-08-03 13:10:00,21.53,21.55,21.51,21.54,40700.0,12.1947,12.206,12.1833,12.2003,40700.0
2007-08-03 13:15:00,21.54,21.56,21.53,21.53,37500.0,12.2003,12.2116,12.1947,12.1947,37500.0
2007-08-03 13:20:00,21.52,21.53,21.52,21.53,20100.0,12.189,12.1947,12.189,12.1947,20100.0
2007-08-03 13:25:00,21.53,21.55,21.52,21.54,43400.0,12.1947,12.206,12.189,12.2003,43400.0
2007-08-03 13:30:00,21.53,21.54,21.5,21.51,62400.0,12.1947,12.2003,12.1777,12.1833,62400.0
2007-08-03 13:35:00,21.51,21.52,21.41,21.43,59000.0,12.1833,12.189,12.1267,12.138,59000.0
2007-08-03 13:40:00,21.43,21.44,21.42,21.43,26900.0,12.138,12.1437,12.1323,12.138,26900.0
2007-08-03 13:45:00,21.43,21.45,21.42,21.44,43500.0,12.138,12.1493,12.1323,12.1437,43500.0
2007-08-03 13:50:00,21.44,21.46,21.44,21.45,21600.0,12.1437,12.155,12.1437,12.1493,21600.0
2007-08-03 13:55:00,21.45,21.52,21.44,21.48,68900.0,12.1493,12.189,12.1437,12.1663,68900.0
2007-08-03 14:00:00,21.47,21.58,21.47,21.57,79900.0,12.1607,12.223,12.1607,12.2173,79900.0
2007-08-03 14:05:00,21.57,21.58,21.53,21.57,72000.0,12.2173,12.223,12.1947,12.2173,72000.0
2007-08-03 14:10:00,21.56,21.56,21.45,21.5,63400.0,12.2116,12.2116,12.1493,12.1777,63400.0
2007-08-03 14:15:00,21.49,21.52,21.46,21.49,82200.0,12.172,12.189,12.155,12.172,82200.0
2007-08-03 14:20:00,21.48,21.5,21.44,21.46,76800.0,12.1663,12.1777,12.1437,12.155,76800.0
2007-08-03 14:25:00,21.47,21.51,21.41,21.48,219100.0,12.1607,12.1833,12.1267,12.1663,219100.0
2007-08-03 14:30:00,21.49,21.52,21.48,21.5,87800.0,12.172,12.189,12.1663,12.1777,87800.0
2007-08-03 14:35:00,21.49,21.54,21.47,21.48,81000.0,12.172,12.2003,12.1607,12.1663,81000.0
2007-08-03 14:40:00,21.47,21.5,21.44,21.44,73500.0,12.1607,12.1777,12.1437,12.1437,73500.0
2007-08-03 14:45:00,21.44,21.46,21.43,21.43,74400.0,12.1437,12.155,12.138,12.138,74400.0
2007-08-03 14:50:00,21.42,21.5,21.42,21.47,84900.0,12.1323,12.1777,12.1323,12.1607,84900.0
2007-08-03 14:55:00,21.47,21.5,21.45,21.45,82200.0,12.1607,12.1777,12.1493,12.1493,82200.0
2007-08-03 15:00:00,21.46,21.47,21.35,21.37,119800.0,12.155,12.1607,12.0927,12.104,119800.0
2007-08-03 15:05:00,21.36,21.38,21.33,21.35,93100.0,12.0984,12.1097,12.0814,12.0927,93100.0
2007-08-03 15:10:00,21.35,21.43,21.35,21.4,97900.0,12.0927,12.138,12.0927,12.121,97900.0
2007-08-03 15:15:00,21.41,21.42,21.38,21.42,81300.0,12.1267,12.1323,12.1097,12.1323,81300.0
2007-08-03 15:20:00,21.42,21.44,21.35,21.35,102500.0,12.1323,12.1437,12.0927,12.0927,102500.0
2007-08-03 15:25:00,21.35,21.39,21.32,21.33,93200.0,12.0927,12.1154,12.0757,12.0814,93200.0
2007-08-03 15:30:00,21.32,21.39,21.32,21.38,110800.0,12.0757,12.1154,12.0757,12.1097,110800.0
2007-08-03 15:35:00,21.38,21.38,21.26,21.26,150700.0,12.1097,12.1097,12.0417,12.0417,150700.0
2007-08-03 15:40:00,21.26,21.27,21.18,21.25,376500.0,12.0417,12.0474,11.9964,12.0361,376500.0
2007-08-03 15:45:00,21.25,21.27,21.17,21.18,141600.0,12.0361,12.0474,11.9907,11.9964,141600.0
2007-08-03 15:50:00,21.18,21.21,21.06,21.07,150100.0,11.9964,12.0134,11.9284,11.9341,150100.0
2007-08-03 15:55:00,21.06,21.24,21.0,21.08,299800.0,11.9284,12.0304,11.8945,11.9398,299800.0
2007-08-06 09:30:00,21.02,21.15,21.0,21.11,65300.0,11.9058,11.9794,11.8945,11.9568,65300.0
2007-08-06 09:35:00,21.11,21.17,21.01,21.07,66700.0,11.9568,11.9907,11.9001,11.9341,66700.0
2007-08-06 09:40:00,21.06,21.1,21.06,21.06,63700.0,11.9284,11.9511,11.9284,11.9284,63700.0
2007-08-06 09:45:00,21.06,21.15,21.03,21.05,112300.0,11.9284,11.9794,11.9114,11.9228,112300.0
2007-08-06 09:50:00,21.04,21.09,20.95,21.08,135600.0,11.9171,11.9454,11.8661,11.9398,135600.0
2007-08-06 09:55:00,21.1,21.23,21.06,21.22,126600.0,11.9511,12.0247,11.9284,12.0191,126600.0
2007-08-06 10:00:00,21.22,21.25,21.2,21.23,52200.0,12.0191,12.0361,12.0077,12.0247,52200.0
2007-08-06 10:05:00,21.22,21.25,21.2,21.25,114000.0,12.0191,12.0361,12.0077,12.0361,114000.0
2007-08-06 10:10:00,21.24,21.25,21.2,21.22,55100.0,12.0304,12.0361,12.0077,12.0191,55100.0
2007-08-06 10:15:00,21.22,21.25,21.21,21.21,60000.0,12.0191,12.0361,12.0134,12.0134,60000.0
2007-08-06 10:20:00,21.21,21.22,21.13,21.13,92700.0,12.0134,12.0191,11.9681,11.9681,92700.0
2007-08-06 10:25:00,21.12,21.14,21.09,21.14,77600.0,11.9624,11.9738,11.9454,11.9738,77600.0
2007-08-06 10:30:00,21.13,21.23,21.11,21.15,96200.0,11.9681,12.0247,11.9568,11.9794,96200.0
2007-08-06 10:35:00,21.15,21.22,21.13,21.17,61800.0,11.9794,12.0191,11.9681,11.9907,61800.0
2007-08-06 10:40:00,21.17,21.18,21.09,21.11,94100.0,11.9907,11.9964,11.9454,11.9568,94100.0
2007-08-06 10:45:00,21.12,21.17,21.11,21.17,77300.0,11.9624,11.9907,11.9568,11.9907,77300.0
2007-08-06 10:50:00,21.17,21.17,21.14,21.16,67800.0,11.9907,11.9907,11.9738,11.9851,67800.0
2007-08-06 10:55:00,21.16,21.2,21.15,21.2,79900.0,11.9851,12.0077,11.9794,12.0077,79900.0
2007-08-06 11:00:00,21.19,21.21,21.16,21.19,62700.0,12.0021,12.0134,11.9851,12.0021,62700.0
2007-08-06 11:05:00,21.19,21.21,21.18,21.21,64400.0,12.0021,12.0134,11.9964,12.0134,64400.0
2007-08-06 11:10:00,21.2,21.31,21.2,21.31,83500.0,12.0077,12.07,12.0077,12.07,83500.0
2007-08-06 11:15:00,21.31,21.38,21.3,21.35,117200.0,12.07,12.1097,12.0644,12.0927,117200.0
2007-08-06 11:20:00,21.35,21.45,21.33,21.43,97000.0,12.0927,12.1493,12.0814,12.138,97000.0
2007-08-06 11:25:00,21.44,21.46,21.41,21.46,58400.0,12.1437,12.155,12.1267,12.155,58400.0
2007-08-06 11:30:00,21.46,21.49,21.45,21.46,79600.0,12.155,12.172,12.1493,12.155,79600.0
2007-08-06 11:35:00,21.47,21.5,21.45,21.46,104700.0,12.1607,12.1777,12.1493,12.155,104700.0
2007-08-06 11:40:00,21.46,21.48,21.45,21.47,36400.0,12.155,12.1663,12.1493,12.1607,36400.0
2007-08-06 11:45:00,21.47,21.51,21.47,21.5,151900.0,12.1607,12.1833,12.1607,12.1777,151900.0
2007-08-06 11:50:00,21.49,21.56,21.49,21.5,108800.0,12.172,12.2116,12.172,12.1777,108800.0
2007-08-06 11:55:00,21.5,21.5,21.43,21.43,120800.0,12.1777,12.1777,12.138,12.138,120800.0
2007-08-06 12:00:00,21.44,21.44,21.29,21.35,155000.0,12.1437,12.1437,12.0587,12.0927,155000.0
2007-08-06 12:05:00,21.35,21.44,21.34,21.41,70300.0,12.0927,12.1437,12.087,12.1267,70300.0
2007-08-06 12:10:00,21.41,21.43,21.37,21.4,47800.0,12.1267,12.138,12.104,12.121,47800.0
2007-08-06 12:15:00,21.4,21.4,21.37,21.37,46900.0,12.121,12.121,12.104,12.104,46900.0
2007-08-06 12:20:00,21.38,21.38,21.31,21.32,48500.0,12.1097,12.1097,12.07,12.0757,48500.0
2007-08-06 12:25:00,21.32,21.35,21.3,21.35,45000.0,12.0757,12.0927,12.0644,12.0927,45000.0
2007-08-06 12:30:00,21.35,21.35,21.29,21.3,49800.0,12.0927,12.0927,12.0587,12.0644,49800.0
2007-08-06 12:35:00,21.3,21.35,21.3,21.34,103800.0,12.0644,12.0927,12.0644,12.087,103800.0
2007-08-06 12:40:00,21.35,21.38,21.33,21.38,29900.0,12.0927,12.1097,12.0814,12.1097,29900.0
2007-08-06 12:45:00,21.37,21.41,21.37,21.41,57000.0,12.104,12.1267,12.104,12.1267,57000.0
2007-08-06 12:50:00,21.41,21.42,21.35,21.36,116500.0,12.1267,12.1323,12.0927,12.0984,116500.0
2007-08-06 12:55:00,21.35,21.37,21.35,21.37,67600.0,12.0927,12.104,12.0927,12.104,67600.0
2007-08-06 13:00:00,21.36,21.39,21.36,21.39,81100.0,12.0984,12.1154,12.0984,12.1154,81100.0
2007-08-06 13:05:00,21.39,21.4,21.36,21.37,175400.0,12.1154,12.121,12.0984,12.104,175400.0
2007-08-06 13:10:00,21.37,21.39,21.36,21.39,89000.0,12.104,12.1154,12.0984,12.1154,89000.0
2007-08-06 13:15:00,21.39,21.45,21.39,21.4,97300.0,12.1154,12.1493,12.1154,12.121,97300.0
2007-08-06 13:20:00,21.39,21.41,21.37,21.41,44400.0,12.1154,12.1267,12.104,12.1267,44400.0
2007-08-06 13:25:00,21.42,21.43,21.37,21.38,65400.0,12.1323,12.138,12.104,12.1097,65400.0
2007-08-06 13:30:00,21.38,21.38,21.34,21.36,69800.0,12.1097,12.1097,12.087,12.0984,69800.0
2007-08-06 13:35:00,21.36,21.39,21.34,21.35,50300.0,12.0984,12.1154,12.087,12.0927,50300.0
2007-08-06 13:40:00,21.34,21.39,21.32,21.32,71000.0,12.087,12.1154,12.0757,12.0757,71000.0
2007-08-06 13:45:00,21.32,21.34,21.31,21.31,22500.0,12.0757,12.087,12.07,12.07,22500.0
2007-08-06 13:50:00,21.32,21.36,21.31,21.34,53500.0,12.0757,12.0984,12.07,12.087,53500.0
2007-08-06 13:55:00,21.35,21.36,21.33,21.35,32000.0,12.0927,12.0984,12.0814,12.0927,32000.0
2007-08-06 14:00:00,21.34,21.4,21.34,21.39,42500.0,12.087,12.121,12.087,12.1154,42500.0
2007-08-06 14:05:00,21.4,21.45,21.39,21.45,80300.0,12.121,12.1493,12.1154,12.1493,80300.0
2007-08-06 14:10:00,21.45,21.46,21.39,21.41,101300.0,12.1493,12.155,12.1154,12.1267,101300.0
2007-08-06 14:15:00,21.42,21.48,21.4,21.45,104200.0,12.1323,12.1663,12.121,12.1493,104200.0
2007-08-06 14:20:00,21.45,21.47,21.44,21.44,72800.0,12.1493,12.1607,12.1437,12.1437,72800.0
2007-08-06 14:25:00,21.45,21.46,21.38,21.39,170200.0,12.1493,12.155,12.1097,12.1154,170200.0
2007-08-06 14:30:00,21.39,21.42,21.39,21.4,105200.0,12.1154,12.1323,12.1154,12.121,105200.0
2007-08-06 14:35:00,21.4,21.46,21.39,21.45,100700.0,12.121,12.155,12.1154,12.1493,100700.0
2007-08-06 14:40:00,21.45,21.5,21.44,21.5,168300.0,12.1493,12.1777,12.1437,12.1777,168300.0
2007-08-06 14:45:00,21.49,21.5,21.46,21.46,65800.0,12.172,12.1777,12.155,12.155,65800.0
2007-08-06 14:50:00,21.47,21.49,21.46,21.49,66100.0,12.1607,12.172,12.155,12.172,66100.0
2007-08-06 14:55:00,21.49,21.5,21.47,21.5,69800.0,12.172,12.1777,12.1607,12.1777,69800.0
2007-08-06 15:00:00,21.5,21.5,21.47,21.48,118300.0,12.1777,12.1777,12.1607,12.1663,118300.0
2007-08-06 15:05:00,21.49,21.54,21.48,21.52,186300.0,12.172,12.2003,12.1663,12.189,186300.0
2007-08-06 15:10:00,21.52,21.54,21.5,21.53,167000.0,12.189,12.2003,12.1777,12.1947,167000.0
2007-08-06 15:15:00,21.53,21.56,21.52,21.54,113300.0,12.1947,12.2116,12.189,12.2003,113300.0
2007-08-06 15:20:00,21.53,21.54,21.51,21.54,139400.0,12.1947,12.2003,12.1833,12.2003,139400.0
2007-08-06 15:25:00,21.54,21.56,21.53,21.55,93000.0,12.2003,12.2116,12.1947,12.206,93000.0
2007-08-06 15:30:00,21.55,21.58,21.54,21.55,120600.0,12.206,12.223,12.2003,12.206,120600.0
2007-08-06 15:35:00,21.55,21.57,21.53,21.55,144100.0,12.206,12.2173,12.1947,12.206,144100.0
2007-08-06 15:40:00,21.55,21.6,21.53,21.6,219600.0,12.206,12.2343,12.1947,12.2343,219600.0
2007-08-06 15:45:00,21.6,21.73,21.59,21.72,186600.0,12.2343,12.3079,12.2286,12.3023,186600.0
2007-08-06 15:50:00,21.72,21.73,21.62,21.65,177700.0,12.3023,12.3079,12.2456,12.2626,177700.0
2007-08-06 15:55:00,21.65,21.68,21.63,21.64,262500.0,12.2626,12.2796,12.2513,12.257,262500.0
2007-08-07 09:30:00,21.46,21.62,21.41,21.58,84100.0,12.155,12.2456,12.1267,12.223,84100.0
2007-08-07 09:35:00,21.55,21.6,21.55,21.56,67400.0,12.206,12.2343,12.206,12.2116,67400.0
2007-08-07 09:40:00,21.56,21.57,21.49,21.5,65600.0,12.2116,12.2173,12.172,12.1777,65600.0
2007-08-07 09:45:00,21.51,21.52,21.48,21.5,68800.0,12.1833,12.189,12.1663,12.1777,68800.0
2007-08-07 09:50:00,21.5,21.55,21.48,21.55,37300.0,12.1777,12.206,12.1663,12.206,37300.0
2007-08-07 09:55:00,21.54,21.59,21.5,21.53,198800.0,12.2003,12.2286,12.1777,12.1947,198800.0
2007-08-07 10:00:00,21.52,21.55,21.47,21.48,183700.0,12.189,12.206,12.1607,12.1663,183700.0
2007-08-07 10:05:00,21.49,21.55,21.49,21.52,119200.0,12.172,12.206,12.172,12.189,119200.0
2007-08-07 10:10:00,21.52,21.55,21.5,21.52,80100.0,12.189,12.206,12.1777,12.189,80100.0
2007-08-07 10:15:00,21.53,21.53,21.49,21.5,97700.0,12.1947,12.1947,12.172,12.1777,97700.0
2007-08-07 10:20:00,21.51,21.52,21.45,21.46,368100.0,12.1833,12.189,12.1493,12.155,368100.0
2007-08-07 10:25:00,21.46,21.48,21.45,21.47,54700.0,12.155,12.1663,12.1493,12.1607,54700.0
2007-08-07 10:30:00,21.47,21.47,21.45,21.46,36800.0,12.1607,12.1607,12.1493,12.155,36800.0
2007-08-07 10:35:00,21.47,21.47,21.42,21.42,88000.0,12.1607,12.1607,12.1323,12.1323,88000.0
2007-08-07 10:40:00,21.42,21.43,21.38,21.39,194000.0,12.1323,12.138,12.1097,12.1154,194000.0
2007-08-07 10:45:00,21.39,21.41,21.38,21.4,93000.0,12.1154,12.1267,12.1097,12.121,93000.0
2007-08-07 10:50:00,21.4,21.41,21.38,21.39,39400.0,12.121,12.1267,12.1097,12.1154,39400.0
2007-08-07 10:55:00,21.39,21.4,21.36,21.36,44100.0,12.1154,12.121,12.0984,12.0984,44100.0
2007-08-07 11:00:00,21.36,21.42,21.36,21.41,37800.0,12.0984,12.1323,12.0984,12.1267,37800.0
2007-08-07 11:05:00,21.42,21.44,21.4,21.4,69200.0,12.1323,12.1437,12.121,12.121,69200.0
2007-08-07 11:10:00,21.41,21.46,21.4,21.45,52800.0,12.1267,12.155,12.121,12.1493,52800.0
2007-08-07 11:15:00,21.46,21.47,21.43,21.46,49000.0,12.155,12.1607,12.138,12.155,49000.0
2007-08-07 11:20:00,21.45,21.48,21.45,21.47,48500.0,12.1493,12.1663,12.1493,12.1607,48500.0
2007-08-07 11:25:00,21.47,21.5,21.46,21.5,33000.0,12.1607,12.1777,12.155,12.1777,33000.0
2007-08-07 11:30:00,21.5,21.51,21.48,21.49,131600.0,12.1777,12.1833,12.1663,12.172,131600.0
2007-08-07 11:35:00,21.48,21.49,21.47,21.47,15900.0,12.1663,12.172,12.1607,12.1607,15900.0
2007-08-07 11:40:00,21.47,21.54,21.47,21.53,79800.0,12.1607,12.2003,12.1607,12.1947,79800.0
2007-08-07 11:45:00,21.53,21.58,21.53,21.57,94700.0,12.1947,12.223,12.1947,12.2173,94700.0
2007-08-07 11:50:00,21.57,21.57,21.52,21.55,88700.0,12.2173,12.2173,12.189,12.206,88700.0
2007-08-07 11:55:00,21.55,21.56,21.54,21.55,55000.0,12.206,12.2116,12.2003,12.206,55000.0
2007-08-07 12:00:00,21.56,21.6,21.53,21.59,137100.0,12.2116,12.2343,12.1947,12.2286,137100.0
2007-08-07 12:05:00,21.59,21.59,21.54,21.58,160600.0,12.2286,12.2286,12.2003,12.223,160600.0
2007-08-07 12:10:00,21.58,21.59,21.57,21.59,46600.0,12.223,12.2286,12.2173,12.2286,46600.0
2007-08-07 12:15:00,21.58,21.58,21.54,21.55,66200.0,12.223,12.223,12.2003,12.206,66200.0
2007-08-07 12:20:00,21.54,21.55,21.54,21.55,28800.0,12.2003,12.206,12.2003,12.206,28800.0
2007-08-07 12:25:00,21.55,21.55,21.54,21.55,29000.0,12.206,12.206,12.2003,12.206,29000.0
2007-08-07 12:30:00,21.55,21.55,21.49,21.5,144600.0,12.206,12.206,12.172,12.1777,144600.0
2007-08-07 12:35:00,21.49,21.5,21.49,21.49,26700.0,12.172,12.1777,12.172,12.172,26700.0
2007-08-07 12:40:00,21.49,21.5,21.48,21.49,52300.0,12.172,12.1777,12.1663,12.172,52300.0
2007-08-07 12:45:00,21.49,21.5,21.48,21.49,31700.0,12.172,12.1777,12.1663,12.172,31700.0
2007-08-07 12:50:00,21.5,21.53,21.49,21.52,86500.0,12.1777,12.1947,12.172,12.189,86500.0
2007-08-07 12:55:00,21.53,21.53,21.48,21.49,79900.0,12.1947,12.1947,12.1663,12.172,79900.0
2007-08-07 13:00:00,21.5,21.51,21.49,21.51,29400.0,12.1777,12.1833,12.172,12.1833,29400.0
2007-08-07 13:05:00,21.51,21.52,21.5,21.52,49400.0,12.1833,12.189,12.1777,12.189,49400.0
2007-08-07 13:10:00,21.52,21.52,21.44,21.44,148200.0,12.189,12.189,12.1437,12.1437,148200.0
2007-08-07 13:15:00,21.45,21.48,21.44,21.45,63200.0,12.1493,12.1663,12.1437,12.1493,63200.0
2007-08-07 13:20:00,21.45,21.49,21.44,21.45,85800.0,12.1493,12.172,12.1437,12.1493,85800.0
2007-08-07 13:25:00,21.45,21.45,21.43,21.43,33400.0,12.1493,12.1493,12.138,12.138,33400.0
2007-08-07 13:30:00,21.43,21.46,21.42,21.44,56300.0,12.138,12.155,12.1323,12.1437,56300.0
2007-08-07 13:35:00,21.44,21.44,21.38,21.38,93600.0,12.1437,12.1437,12.1097,12.1097,93600.0
2007-08-07 13:40:00,21.39,21.41,21.38,21.4,65400.0,12.1154,12.1267,12.1097,12.121,65400.0
2007-08-07 13:45:00,21.4,21.44,21.39,21.43,45200.0,12.121,12.1437,12.1154,12.138,45200.0
2007-08-07 13:50:00,21.44,21.45,21.43,21.43,59900.0,12.1437,12.1493,12.138,12.138,59900.0
2007-08-07 13:55:00,21.44,21.44,21.42,21.43,46000.0,12.1437,12.1437,12.1323,12.138,46000.0
2007-08-07 14:00:00,21.44,21.44,21.42,21.42,54700.0,12.1437,12.1437,12.1323,12.1323,54700.0
2007-08-07 14:05:00,21.42,21.45,21.42,21.44,56800.0,12.1323,12.1493,12.1323,12.1437,56800.0
2007-08-07 14:10:00,21.45,21.5,21.39,21.42,131000.0,12.1493,12.1777,12.1154,12.1323,131000.0
2007-08-07 14:15:00,21.42,21.45,21.34,21.34,174200.0,12.1323,12.1493,12.087,12.087,174200.0
2007-08-07 14:20:00,21.34,21.41,21.33,21.35,161700.0,12.087,12.1267,12.0814,12.0927,161700.0
2007-08-07 14:25:00,21.36,21.44,21.34,21.35,152500.0,12.0984,12.1437,12.087,12.0927,152500.0
2007-08-07 14:30:00,21.34,21.34,21.29,21.31,138800.0,12.087,12.087,12.0587,12.07,138800.0
2007-08-07 14:35:00,21.31,21.35,21.28,21.34,146900.0,12.07,12.0927,12.0531,12.087,146900.0
2007-08-07 14:40:00,21.34,21.41,21.31,21.37,194400.0,12.087,12.1267,12.07,12.104,194400.0
2007-08-07 14:45:00,21.38,21.44,21.36,21.44,137600.0,12.1097,12.1437,12.0984,12.1437,137600.0
2007-08-07 14:50:00,21.43,21.5,21.43,21.48,132500.0,12.138,12.1777,12.138,12.1663,132500.0
2007-08-07 14:55:00,21.48,21.55,21.48,21.54,247500.0,12.1663,12.206,12.1663,12.2003,247500.0
2007-08-07 15:00:00,21.54,21.7,21.53,21.65,317500.0,12.2003,12.2909,12.1947,12.2626,317500.0
2007-08-07 15:05:00,21.64,21.65,21.56,21.57,294600.0,12.257,12.2626,12.2116,12.2173,294600.0
2007-08-07 15:10:00,21.57,21.6,21.55,21.58,123700.0,12.2173,12.2343,12.206,12.223,123700.0
2007-08-07 15:15:00,21.58,21.62,21.56,21.6,167100.0,12.223,12.2456,12.2116,12.2343,167100.0
2007-08-07 15:20:00,21.6,21.62,21.58,21.59,180500.0,12.2343,12.2456,12.223,12.2286,180500.0
2007-08-07 15:25:00,21.58,21.61,21.58,21.59,116100.0,12.223,12.24,12.223,12.2286,116100.0
2007-08-07 15:30:00,21.6,21.61,21.59,21.6,174900.0,12.2343,12.24,12.2286,12.2343,174900.0
2007-08-07 15:35:00,21.6,21.67,21.6,21.62,275700.0,12.2343,12.2739,12.2343,12.2456,275700.0
2007-08-07 15:40:00,21.62,21.64,21.59,21.59,216300.0,12.2456,12.257,12.2286,12.2286,216300.0
2007-08-07 15:45:00,21.59,21.6,21.5,21.51,149300.0,12.2286,12.2343,12.1777,12.1833,149300.0
2007-08-07 15:50:00,21.51,21.53,21.47,21.48,153200.0,12.1833,12.1947,12.1607,12.1663,153200.0
2007-08-07 15:55:00,21.48,21.56,21.47,21.53,233400.0,12.1663,12.2116,12.1607,12.1947,233400.0
2007-08-08 09:30:00,21.7,21.75,21.63,21.74,97300.0,12.2909,12.3193,12.2513,12.3136,97300.0
2007-08-08 09:35:00,21.75,21.76,21.68,21.69,140900.0,12.3193,12.3249,12.2796,12.2853,140900.0
2007-08-08 09:40:00,21.7,21.72,21.64,21.7,256600.0,12.2909,12.3023,12.257,12.2909,256600.0
2007-08-08 09:45:00,21.7,21.72,21.69,21.71,158300.0,12.2909,12.3023,12.2853,12.2966,158300.0
2007-08-08 09:50:00,21.71,21.73,21.69,21.71,119900.0,12.2966,12.3079,12.2853,12.2966,119900.0
2007-08-08 09:55:00,21.7,21.73,21.68,21.71,170000.0,12.2909,12.3079,12.2796,12.2966,170000.0
2007-08-08 10:00:00,21.7,21.73,21.64,21.68,179600.0,12.2909,12.3079,12.257,12.2796,179600.0
2007-08-08 10:05:00,21.68,21.68,21.67,21.67,49800.0,12.2796,12.2796,12.2739,12.2739,49800.0
2007-08-08 10:10:00,21.68,21.74,21.67,21.73,79800.0,12.2796,12.3136,12.2739,12.3079,79800.0
2007-08-08 10:15:00,21.73,21.78,21.7,21.74,297300.0,12.3079,12.3363,12.2909,12.3136,297300.0
2007-08-08 10:20:00,21.75,21.78,21.73,21.77,173600.0,12.3193,12.3363,12.3079,12.3306,173600.0
2007-08-08 10:25:00,21.76,21.78,21.76,21.77,95100.0,12.3249,12.3363,12.3249,12.3306,95100.0
2007-08-08 10:30:00,21.76,21.8,21.74,21.8,166500.0,12.3249,12.3476,12.3136,12.3476,166500.0
2007-08-08 10:35:00,21.8,21.81,21.79,21.8,95300.0,12.3476,12.3532,12.3419,12.3476,95300.0
2007-08-08 10:40:00,21.79,21.8,21.78,21.8,107300.0,12.3419,12.3476,12.3363,12.3476,107300.0
2007-08-08 10:45:00,21.8,21.85,21.79,21.85,218300.0,12.3476,12.3759,12.3419,12.3759,218300.0
2007-08-08 10:50:00,21.85,21.88,21.84,21.88,191900.0,12.3759,12.3929,12.3702,12.3929,191900.0
2007-08-08 10:55:00,21.88,21.99,21.87,21.98,220600.0,12.3929,12.4552,12.3872,12.4495,220600.0
2007-08-08 11:00:00,21.98,22.06,21.98,22.0,276100.0,12.4495,12.4948,12.4495,12.4609,276100.0
2007-08-08 11:05:00,22.0,22.01,21.93,21.96,183400.0,12.4609,12.4665,12.4212,12.4382,183400.0
2007-08-08 11:10:00,21.96,21.97,21.94,21.94,68000.0,12.4382,12.4439,12.4269,12.4269,68000.0
2007-08-08 11:15:00,21.95,21.95,21.94,21.95,17400.0,12.4325,12.4325,12.4269,12.4325,17400.0
2007-08-08 11:20:00,21.94,21.95,21.94,21.95,46400.0,12.4269,12.4325,12.4269,12.4325,46400.0
2007-08-08 11:25:00,21.95,21.97,21.94,21.95,90500.0,12.4325,12.4439,12.4269,12.4325,90500.0
2007-08-08 11:30:00,21.95,21.96,21.94,21.95,131600.0,12.4325,12.4382,12.4269,12.4325,131600.0
2007-08-08 11:35:00,21.96,22.08,21.96,22.08,74500.0,12.4382,12.5062,12.4382,12.5062,74500.0
2007-08-08 11:40:00,22.08,22.1,22.06,22.08,170200.0,12.5062,12.5175,12.4948,12.5062,170200.0
2007-08-08 11:45:00,22.09,22.23,22.08,22.22,149600.0,12.5118,12.5911,12.5062,12.5855,149600.0
2007-08-08 11:50:00,22.23,22.34,22.21,22.34,189100.0,12.5911,12.6534,12.5798,12.6534,189100.0
2007-08-08 11:55:00,22.33,22.4,22.25,22.4,484100.0,12.6478,12.6874,12.6025,12.6874,484100.0
2007-08-08 12:00:00,22.39,22.39,22.29,22.34,167400.0,12.6818,12.6818,12.6251,12.6534,167400.0
2007-08-08 12:05:00,22.33,22.34,22.3,22.34,79000.0,12.6478,12.6534,12.6308,12.6534,79000.0
2007-08-08 12:10:00,22.34,22.34,22.28,22.3,110000.0,12.6534,12.6534,12.6195,12.6308,110000.0
2007-08-08 12:15:00,22.29,22.3,22.24,22.3,137300.0,12.6251,12.6308,12.5968,12.6308,137300.0
2007-08-08 12:20:00,22.3,22.32,22.3,22.31,72200.0,12.6308,12.6421,12.6308,12.6364,72200.0
2007-08-08 12:25:00,22.3,22.33,22.25,22.28,161100.0,12.6308,12.6478,12.6025,12.6195,161100.0
2007-08-08 12:30:00,22.27,22.29,22.24,22.26,125000.0,12.6138,12.6251,12.5968,12.6081,125000.0
2007-08-08 12:35:00,22.25,22.26,22.21,22.23,89600.0,12.6025,12.6081,12.5798,12.5911,89600.0
2007-08-08 12:40:00,22.22,22.26,22.2,22.24,136400.0,12.5855,12.6081,12.5741,12.5968,136400.0
2007-08-08 12:45:00,22.24,22.26,22.24,22.26,35600.0,12.5968,12.6081,12.5968,12.6081,35600.0
2007-08-08 12:50:00,22.26,22.26,22.23,22.23,285800.0,12.6081,12.6081,12.5911,12.5911,285800.0
2007-08-08 12:55:00,22.23,22.24,22.2,22.2,72300.0,12.5911,12.5968,12.5741,12.5741,72300.0
2007-08-08 13:00:00,22.2,22.21,22.19,22.21,37100.0,12.5741,12.5798,12.5685,12.5798,37100.0
2007-08-08 13:05:00,22.21,22.24,22.2,22.24,33700.0,12.5798,12.5968,12.5741,12.5968,33700.0
2007-08-08 13:10:00,22.23,22.23,22.21,22.23,67000.0,12.5911,12.5911,12.5798,12.5911,67000.0
2007-08-08 13:15:00,22.23,22.25,22.22,22.24,182700.0,12.5911,12.6025,12.5855,12.5968,182700.0
2007-08-08 13:20:00,22.24,22.26,22.22,22.26,166400.0,12.5968,12.6081,12.5855,12.6081,166400.0
2007-08-08 13:25:00,22.26,22.27,22.22,22.27,316800.0,12.6081,12.6138,12.5855,12.6138,316800.0
2007-08-08 13:30:00,22.27,22.32,22.25,22.32,245100.0,12.6138,12.6421,12.6025,12.6421,245100.0
2007-08-08 13:35:00,22.33,22.44,22.33,22.44,76700.0,12.6478,12.7101,12.6478,12.7101,76700.0
2007-08-08 13:40:00,22.44,22.5,22.43,22.49,71000.0,12.7101,12.7441,12.7044,12.7384,71000.0
2007-08-08 13:45:00,22.49,22.71,22.49,22.71,144300.0,12.7384,12.863,12.7384,12.863,144300.0
2007-08-08 13:50:00,22.72,22.84,22.7,22.84,186000.0,12.8687,12.9366,12.8573,12.9366,186000.0
2007-08-08 13:55:00,22.84,22.85,22.77,22.8,173800.0,12.9366,12.9423,12.897,12.914,173800.0
2007-08-08 14:00:00,22.81,22.83,22.78,22.82,67200.0,12.9196,12.931,12.9027,12.9253,67200.0
2007-08-08 14:05:00,22.82,22.84,22.79,22.82,110200.0,12.9253,12.9366,12.9083,12.9253,110200.0
2007-08-08 14:10:00,22.82,22.93,22.81,22.92,108100.0,12.9253,12.9876,12.9196,12.982,108100.0
2007-08-08 14:15:00,22.92,22.99,22.91,22.96,110400.0,12.982,13.0216,12.9763,13.0046,110400.0
2007-08-08 14:20:00,22.97,23.02,22.96,23.01,97500.0,13.0103,13.0386,13.0046,13.0329,97500.0
2007-08-08 14:25:00,23.0,23.13,23.0,23.12,219600.0,13.0273,13.1009,13.0273,13.0952,219600.0
2007-08-08 14:30:00,23.12,23.18,23.08,23.1,122700.0,13.0952,13.1292,13.0726,13.0839,122700.0
2007-08-08 14:35:00,23.1,23.15,23.09,23.11,91400.0,13.0839,13.1122,13.0782,13.0896,91400.0
2007-08-08 14:40:00,23.11,23.11,23.06,23.09,144400.0,13.0896,13.0896,13.0612,13.0782,144400.0
2007-08-08 14:45:00,23.09,23.12,23.08,23.1,125200.0,13.0782,13.0952,13.0726,13.0839,125200.0
2007-08-08 14:50:00,23.11,23.11,23.04,23.09,180400.0,13.0896,13.0896,13.0499,13.0782,180400.0
2007-08-08 14:55:00,23.1,23.16,23.07,23.15,192000.0,13.0839,13.1179,13.0669,13.1122,192000.0
2007-08-08 15:00:00,23.15,23.24,23.15,23.22,200600.0,13.1122,13.1632,13.1122,13.1519,200600.0
2007-08-08 15:05:00,23.23,23.25,23.0,23.0,279400.0,13.1575,13.1689,13.0273,13.0273,279400.0
2007-08-08 15:10:00,23.0,23.06,22.94,22.95,174800.0,13.0273,13.0612,12.9933,12.9989,174800.0
2007-08-08 15:15:00,22.95,22.97,22.75,22.82,212900.0,12.9989,13.0103,12.8857,12.9253,212900.0
2007-08-08 15:20:00,22.82,23.0,22.82,22.92,199700.0,12.9253,13.0273,12.9253,12.982,199700.0
2007-08-08 15:25:00,22.92,22.94,22.76,22.85,182900.0,12.982,12.9933,12.8913,12.9423,182900.0
2007-08-08 15:30:00,22.85,22.86,22.73,22.83,147100.0,12.9423,12.948,12.8743,12.931,147100.0
2007-08-08 15:35:00,22.82,22.82,22.64,22.69,303400.0,12.9253,12.9253,12.8234,12.8517,303400.0
2007-08-08 15:40:00,22.7,22.73,22.63,22.63,298200.0,12.8573,12.8743,12.8177,12.8177,298200.0
2007-08-08 15:45:00,22.63,22.65,22.57,22.63,414400.0,12.8177,12.829,12.7837,12.8177,414400.0
2007-08-08 15:50:00,22.64,22.8,22.61,22.78,224900.0,12.8234,12.914,12.8064,12.9027,224900.0
2007-08-08 15:55:00,22.79,23.0,22.79,22.95,349000.0,12.9083,13.0273,12.9083,12.9989,349000.0
2007-08-09 09:30:00,22.7,22.9,22.3,22.64,154600.0,12.8573,12.9706,12.6308,12.8234,154600.0
2007-08-09 09:35:00,22.7,22.83,22.54,22.68,92500.0,12.8573,12.931,12.7667,12.846,92500.0
2007-08-09 09:40:00,22.66,22.9,22.64,22.83,106300.0,12.8347,12.9706,12.8234,12.931,106300.0
2007-08-09 09:45:00,22.85,22.87,22.73,22.79,94900.0,12.9423,12.9536,12.8743,12.9083,94900.0
2007-08-09 09:50:00,22.79,22.86,22.78,22.85,128900.0,12.9083,12.948,12.9027,12.9423,128900.0
2007-08-09 09:55:00,22.84,22.87,22.84,22.86,93800.0,12.9366,12.9536,12.9366,12.948,93800.0
2007-08-09 10:00:00,22.86,22.88,22.84,22.86,281700.0,12.948,12.9593,12.9366,12.948,281700.0
2007-08-09 10:05:00,22.87,23.01,22.86,22.96,172300.0,12.9536,13.0329,12.948,13.0046,172300.0
2007-08-09 10:10:00,22.95,23.1,22.95,23.05,103900.0,12.9989,13.0839,12.9989,13.0556,103900.0
2007-08-09 10:15:00,23.04,23.39,23.04,23.37,146100.0,13.0499,13.2482,13.0499,13.2368,146100.0
2007-08-09 10:20:00,23.36,23.38,23.24,23.25,140100.0,13.2312,13.2425,13.1632,13.1689,140100.0
2007-08-09 10:25:00,23.26,23.27,23.1,23.12,120500.0,13.1745,13.1802,13.0839,13.0952,120500.0
2007-08-09 10:30:00,23.12,23.25,23.12,23.24,109200.0,13.0952,13.1689,13.0952,13.1632,109200.0
2007-08-09 10:35:00,23.24,23.24,23.07,23.17,197300.0,13.1632,13.1632,13.0669,13.1236,197300.0
2007-08-09 10:40:00,23.17,23.21,23.15,23.2,75400.0,13.1236,13.1462,13.1122,13.1405,75400.0
2007-08-09 10:45:00,23.19,23.24,23.19,23.23,105700.0,13.1349,13.1632,13.1349,13.1575,105700.0
2007-08-09 10:50:00,23.24,23.3,23.23,23.3,127900.0,13.1632,13.1972,13.1575,13.1972,127900.0
2007-08-09 10:55:00,23.31,23.49,23.31,23.49,122400.0,13.2028,13.3048,13.2028,13.3048,122400.0
2007-08-09 11:00:00,23.5,23.61,23.49,23.54,179300.0,13.3105,13.3728,13.3048,13.3331,179300.0
2007-08-09 11:05:00,23.54,23.54,23.43,23.45,148800.0,13.3331,13.3331,13.2708,13.2821,148800.0
2007-08-09 11:10:00,23.45,23.45,23.39,23.42,198900.0,13.2821,13.2821,13.2482,13.2652,198900.0
2007-08-09 11:15:00,23.42,23.45,23.38,23.41,128500.0,13.2652,13.2821,13.2425,13.2595,128500.0
2007-08-09 11:20:00,23.4,23.42,23.37,23.39,73600.0,13.2538,13.2652,13.2368,13.2482,73600.0
2007-08-09 11:25:00,23.39,23.4,23.38,23.38,66700.0,13.2482,13.2538,13.2425,13.2425,66700.0
2007-08-09 11:30:00,23.39,23.43,23.37,23.38,181300.0,13.2482,13.2708,13.2368,13.2425,181300.0
2007-08-09 11:35:00,23.37,23.38,23.31,23.31,92400.0,13.2368,13.2425,13.2028,13.2028,92400.0
2007-08-09 11:40:00,23.31,23.37,23.3,23.37,81800.0,13.2028,13.2368,13.1972,13.2368,81800.0
2007-08-09 11:45:00,23.38,23.39,23.36,23.39,76900.0,13.2425,13.2482,13.2312,13.2482,76900.0
2007-08-09 11:50:00,23.38,23.44,23.38,23.41,140900.0,13.2425,13.2765,13.2425,13.2595,140900.0
2007-08-09 11:55:00,23.41,23.41,23.39,23.4,98200.0,13.2595,13.2595,13.2482,13.2538,98200.0
2007-08-09 12:00:00,23.4,23.4,23.38,23.4,104100.0,13.2538,13.2538,13.2425,13.2538,104100.0
2007-08-09 12:05:00,23.4,23.4,23.37,23.39,111400.0,13.2538,13.2538,13.2368,13.2482,111400.0
2007-08-09 12:10:00,23.4,23.43,23.39,23.4,127800.0,13.2538,13.2708,13.2482,13.2538,127800.0
2007-08-09 12:15:00,23.4,23.41,23.39,23.4,45000.0,13.2538,13.2595,13.2482,13.2538,45000.0
2007-08-09 12:20:00,23.41,23.42,23.38,23.4,86600.0,13.2595,13.2652,13.2425,13.2538,86600.0
2007-08-09 12:25:00,23.4,23.44,23.4,23.44,180800.0,13.2538,13.2765,13.2538,13.2765,180800.0
2007-08-09 12:30:00,23.44,23.48,23.43,23.48,115900.0,13.2765,13.2991,13.2708,13.2991,115900.0
2007-08-09 12:35:00,23.47,23.53,23.47,23.51,124700.0,13.2935,13.3275,13.2935,13.3161,124700.0
2007-08-09 12:40:00,23.5,23.5,23.39,23.5,151400.0,13.3105,13.3105,13.2482,13.3105,151400.0
2007-08-09 12:45:00,23.5,23.5,23.44,23.45,113700.0,13.3105,13.3105,13.2765,13.2821,113700.0
2007-08-09 12:50:00,23.44,23.45,23.36,23.41,221800.0,13.2765,13.2821,13.2312,13.2595,221800.0
2007-08-09 12:55:00,23.41,23.42,23.38,23.41,153900.0,13.2595,13.2652,13.2425,13.2595,153900.0
2007-08-09 13:00:00,23.41,23.43,23.36,23.36,139800.0,13.2595,13.2708,13.2312,13.2312,139800.0
2007-08-09 13:05:00,23.36,23.37,23.32,23.34,111500.0,13.2312,13.2368,13.2085,13.2198,111500.0
2007-08-09 13:10:00,23.34,23.35,23.29,23.3,93600.0,13.2198,13.2255,13.1915,13.1972,93600.0
2007-08-09 13:15:00,23.29,23.33,23.29,23.32,116400.0,13.1915,13.2142,13.1915,13.2085,116400.0
2007-08-09 13:20:00,23.32,23.38,23.31,23.38,156400.0,13.2085,13.2425,13.2028,13.2425,156400.0
2007-08-09 13:25:00,23.38,23.4,23.37,23.4,37900.0,13.2425,13.2538,13.2368,13.2538,37900.0
2007-08-09 13:30:00,23.4,23.42,23.39,23.42,118000.0,13.2538,13.2652,13.2482,13.2652,118000.0
2007-08-09 13:35:00,23.42,23.43,23.39,23.42,67500.0,13.2652,13.2708,13.2482,13.2652,67500.0
2007-08-09 13:40:00,23.42,23.42,23.4,23.4,44200.0,13.2652,13.2652,13.2538,13.2538,44200.0
2007-08-09 13:45:00,23.4,23.45,23.39,23.43,123700.0,13.2538,13.2821,13.2482,13.2708,123700.0
2007-08-09 13:50:00,23.44,23.45,23.39,23.39,80500.0,13.2765,13.2821,13.2482,13.2482,80500.0
2007-08-09 13:55:00,23.4,23.41,23.37,23.38,86000.0,13.2538,13.2595,13.2368,13.2425,86000.0
2007-08-09 14:00:00,23.37,23.4,23.35,23.37,106100.0,13.2368,13.2538,13.2255,13.2368,106100.0
2007-08-09 14:05:00,23.37,23.4,23.35,23.4,96700.0,13.2368,13.2538,13.2255,13.2538,96700.0
2007-08-09 14:10:00,23.39,23.42,23.39,23.42,123300.0,13.2482,13.2652,13.2482,13.2652,123300.0
2007-08-09 14:15:00,23.42,23.44,23.4,23.44,109700.0,13.2652,13.2765,13.2538,13.2765,109700.0
2007-08-09 14:20:00,23.45,23.5,23.44,23.48,110700.0,13.2821,13.3105,13.2765,13.2991,110700.0
2007-08-09 14:25:00,23.47,23.48,23.38,23.42,146600.0,13.2935,13.2991,13.2425,13.2652,146600.0
2007-08-09 14:30:00,23.42,23.45,23.31,23.34,188000.0,13.2652,13.2821,13.2028,13.2198,188000.0
2007-08-09 14:35:00,23.35,23.43,23.35,23.42,208000.0,13.2255,13.2708,13.2255,13.2652,208000.0
2007-08-09 14:40:00,23.42,23.48,23.36,23.46,178800.0,13.2652,13.2991,13.2312,13.2878,178800.0
2007-08-09 14:45:00,23.46,23.48,23.36,23.39,188700.0,13.2878,13.2991,13.2312,13.2482,188700.0
2007-08-09 14:50:00,23.4,23.44,23.37,23.42,148100.0,13.2538,13.2765,13.2368,13.2652,148100.0
2007-08-09 14:55:00,23.41,23.45,23.39,23.41,167700.0,13.2595,13.2821,13.2482,13.2595,167700.0
2007-08-09 15:00:00,23.41,23.45,23.37,23.38,188400.0,13.2595,13.2821,13.2368,13.2425,188400.0
2007-08-09 15:05:00,23.38,23.42,23.36,23.42,120100.0,13.2425,13.2652,13.2312,13.2652,120100.0
2007-08-09 15:10:00,23.42,23.44,23.42,23.43,183900.0,13.2652,13.2765,13.2652,13.2708,183900.0
2007-08-09 15:15:00,23.43,23.53,23.43,23.51,298200.0,13.2708,13.3275,13.2708,13.3161,298200.0
2007-08-09 15:20:00,23.51,23.51,23.41,23.45,356200.0,13.3161,13.3161,13.2595,13.2821,356200.0
2007-08-09 15:25:00,23.46,23.49,23.45,23.48,186800.0,13.2878,13.3048,13.2821,13.2991,186800.0
2007-08-09 15:30:00,23.48,23.59,23.48,23.52,364600.0,13.2991,13.3614,13.2991,13.3218,364600.0
2007-08-09 15:35:00,23.52,23.53,23.49,23.49,219200.0,13.3218,13.3275,13.3048,13.3048,219200.0
2007-08-09 15:40:00,23.49,24.0,23.45,23.59,394500.0,13.3048,13.5937,13.2821,13.3614,394500.0
2007-08-09 15:45:00,23.57,23.58,23.46,23.5,224800.0,13.3501,13.3558,13.2878,13.3105,224800.0
2007-08-09 15:50:00,23.49,23.53,23.37,23.39,333900.0,13.3048,13.3275,13.2368,13.2482,333900.0
2007-08-09 15:55:00,23.4,23.47,23.37,23.38,365900.0,13.2538,13.2935,13.2368,13.2425,365900.0
2007-08-10 09:30:00,23.27,23.3,23.18,23.27,77600.0,13.1802,13.1972,13.1292,13.1802,77600.0
2007-08-10 09:35:00,23.29,23.3,23.22,23.25,101400.0,13.1915,13.1972,13.1519,13.1689,101400.0
2007-08-10 09:40:00,23.25,23.27,23.23,23.24,110700.0,13.1689,13.1802,13.1575,13.1632,110700.0
2007-08-10 09:45:00,23.25,23.25,23.23,23.25,169800.0,13.1689,13.1689,13.1575,13.1689,169800.0
2007-08-10 09:50:00,23.24,23.26,23.23,23.24,193300.0,13.1632,13.1745,13.1575,13.1632,193300.0
2007-08-10 09:55:00,23.25,23.33,23.22,23.23,212100.0,13.1689,13.2142,13.1519,13.1575,212100.0
2007-08-10 10:00:00,23.23,23.25,23.16,23.2,81700.0,13.1575,13.1689,13.1179,13.1405,81700.0
2007-08-10 10:05:00,23.2,23.26,23.18,23.19,105300.0,13.1405,13.1745,13.1292,13.1349,105300.0
2007-08-10 10:10:00,23.18,23.25,23.16,23.25,87900.0,13.1292,13.1689,13.1179,13.1689,87900.0
2007-08-10 10:15:00,23.25,23.31,23.22,23.25,96600.0,13.1689,13.2028,13.1519,13.1689,96600.0
2007-08-10 10:20:00,23.24,23.31,23.23,23.25,71500.0,13.1632,13.2028,13.1575,13.1689,71500.0
2007-08-10 10:25:00,23.25,23.32,23.24,23.29,75500.0,13.1689,13.2085,13.1632,13.1915,75500.0
2007-08-10 10:30:00,23.3,23.3,23.27,23.29,95700.0,13.1972,13.1972,13.1802,13.1915,95700.0
2007-08-10 10:35:00,23.29,23.3,23.28,23.3,65500.0,13.1915,13.1972,13.1859,13.1972,65500.0
2007-08-10 10:40:00,23.3,23.3,23.29,23.3,115600.0,13.1972,13.1972,13.1915,13.1972,115600.0
2007-08-10 10:45:00,23.3,23.3,23.28,23.29,98500.0,13.1972,13.1972,13.1859,13.1915,98500.0
2007-08-10 10:50:00,23.3,23.33,23.29,23.32,119900.0,13.1972,13.2142,13.1915,13.2085,119900.0
2007-08-10 10:55:00,23.32,23.33,23.26,23.27,137300.0,13.2085,13.2142,13.1745,13.1802,137300.0
2007-08-10 11:00:00,23.28,23.32,23.28,23.3,125800.0,13.1859,13.2085,13.1859,13.1972,125800.0
2007-08-10 11:05:00,23.3,23.34,23.27,23.3,238000.0,13.1972,13.2198,13.1802,13.1972,238000.0
2007-08-10 11:10:00,23.3,23.32,23.29,23.32,94500.0,13.1972,13.2085,13.1915,13.2085,94500.0
2007-08-10 11:15:00,23.32,23.35,23.31,23.34,134800.0,13.2085,13.2255,13.2028,13.2198,134800.0
2007-08-10 11:20:00,23.34,23.35,23.29,23.34,98900.0,13.2198,13.2255,13.1915,13.2198,98900.0
2007-08-10 11:25:00,23.34,23.35,23.33,23.34,122400.0,13.2198,13.2255,13.2142,13.2198,122400.0
2007-08-10 11:30:00,23.35,23.35,23.31,23.35,82900.0,13.2255,13.2255,13.2028,13.2255,82900.0
2007-08-10 11:35:00,23.35,23.36,23.29,23.34,96500.0,13.2255,13.2312,13.1915,13.2198,96500.0
2007-08-10 11:40:00,23.34,23.36,23.33,23.35,148300.0,13.2198,13.2312,13.2142,13.2255,148300.0
2007-08-10 11:45:00,23.35,23.38,23.31,23.35,275400.0,13.2255,13.2425,13.2028,13.2255,275400.0
2007-08-10 11:50:00,23.35,23.35,23.31,23.33,34700.0,13.2255,13.2255,13.2028,13.2142,34700.0
2007-08-10 11:55:00,23.33,23.39,23.33,23.39,101800.0,13.2142,13.2482,13.2142,13.2482,101800.0
2007-08-10 12:00:00,23.39,23.39,23.29,23.34,350800.0,13.2482,13.2482,13.1915,13.2198,350800.0
2007-08-10 12:05:00,23.33,23.37,23.32,23.33,110100.0,13.2142,13.2368,13.2085,13.2142,110100.0
2007-08-10 12:10:00,23.32,23.33,23.28,23.31,89300.0,13.2085,13.2142,13.1859,13.2028,89300.0
2007-08-10 12:15:00,23.3,23.34,23.26,23.34,133900.0,13.1972,13.2198,13.1745,13.2198,133900.0
2007-08-10 12:20:00,23.34,23.34,23.28,23.33,195300.0,13.2198,13.2198,13.1859,13.2142,195300.0
2007-08-10 12:25:00,23.32,23.33,23.25,23.27,103600.0,13.2085,13.2142,13.1689,13.1802,103600.0
2007-08-10 12:30:00,23.27,23.3,23.2,23.2,123800.0,13.1802,13.1972,13.1405,13.1405,123800.0
2007-08-10 12:35:00,23.2,23.22,23.15,23.2,110300.0,13.1405,13.1519,13.1122,13.1405,110300.0
2007-08-10 12:40:00,23.19,23.2,23.12,23.14,95400.0,13.1349,13.1405,13.0952,13.1066,95400.0
2007-08-10 12:45:00,23.14,23.16,23.13,23.14,256500.0,13.1066,13.1179,13.1009,13.1066,256500.0
2007-08-10 12:50:00,23.14,23.17,23.1,23.12,78500.0,13.1066,13.1236,13.0839,13.0952,78500.0
2007-08-10 12:55:00,23.12,23.12,23.04,23.04,85800.0,13.0952,13.0952,13.0499,13.0499,85800.0
2007-08-10 13:00:00,23.05,23.11,22.89,22.9,183900.0,13.0556,13.0896,12.965,12.9706,183900.0
2007-08-10 13:05:00,22.9,22.96,22.89,22.93,141600.0,12.9706,13.0046,12.965,12.9876,141600.0
2007-08-10 13:10:00,22.93,22.94,22.85,22.85,62300.0,12.9876,12.9933,12.9423,12.9423,62300.0
2007-08-10 13:15:00,22.86,23.0,22.84,22.99,120200.0,12.948,13.0273,12.9366,13.0216,120200.0
2007-08-10 13:20:00,22.99,23.1,22.99,23.07,93600.0,13.0216,13.0839,13.0216,13.0669,93600.0
2007-08-10 13:25:00,23.07,23.08,22.99,23.0,49800.0,13.0669,13.0726,13.0216,13.0273,49800.0
2007-08-10 13:30:00,23.0,23.01,22.94,22.94,61300.0,13.0273,13.0329,12.9933,12.9933,61300.0
2007-08-10 13:35:00,22.94,23.06,22.94,23.05,86900.0,12.9933,13.0612,12.9933,13.0556,86900.0
2007-08-10 13:40:00,23.05,23.1,22.99,23.07,76600.0,13.0556,13.0839,13.0216,13.0669,76600.0
2007-08-10 13:45:00,23.07,23.07,22.9,23.0,120900.0,13.0669,13.0669,12.9706,13.0273,120900.0
2007-08-10 13:50:00,22.99,23.05,22.88,22.89,94300.0,13.0216,13.0556,12.9593,12.965,94300.0
2007-08-10 13:55:00,22.89,22.92,22.85,22.9,86700.0,12.965,12.982,12.9423,12.9706,86700.0
2007-08-10 14:00:00,22.9,22.93,22.8,22.8,54700.0,12.9706,12.9876,12.914,12.914,54700.0
2007-08-10 14:05:00,22.81,23.04,22.8,23.0,94400.0,12.9196,13.0499,12.914,13.0273,94400.0
2007-08-10 14:10:00,23.0,23.0,22.95,22.98,66000.0,13.0273,13.0273,12.9989,13.0159,66000.0
2007-08-10 14:15:00,22.98,23.09,22.95,22.97,73000.0,13.0159,13.0782,12.9989,13.0103,73000.0
2007-08-10 14:20:00,22.99,23.12,22.96,23.08,102400.0,13.0216,13.0952,13.0046,13.0726,102400.0
2007-08-10 14:25:00,23.09,23.12,23.07,23.08,89000.0,13.0782,13.0952,13.0669,13.0726,89000.0
2007-08-10 14:30:00,23.07,23.07,22.98,22.99,45200.0,13.0669,13.0669,13.0159,13.0216,45200.0
2007-08-10 14:35:00,22.99,23.04,22.96,22.96,30100.0,13.0216,13.0499,13.0046,13.0046,30100.0
2007-08-10 14:40:00,22.96,23.04,22.96,22.98,42100.0,13.0046,13.0499,13.0046,13.0159,42100.0
2007-08-10 14:45:00,22.97,23.05,22.97,23.0,29500.0,13.0103,13.0556,13.0103,13.0273,29500.0
2007-08-10 14:50:00,23.0,23.02,22.95,22.96,54900.0,13.0273,13.0386,12.9989,13.0046,54900.0
2007-08-10 14:55:00,22.96,23.02,22.95,22.97,33100.0,13.0046,13.0386,12.9989,13.0103,33100.0
2007-08-10 15:00:00,22.98,23.0,22.96,22.99,34500.0,13.0159,13.0273,13.0046,13.0216,34500.0
2007-08-10 15:05:00,23.0,23.15,22.98,23.14,65500.0,13.0273,13.1122,13.0159,13.1066,65500.0
2007-08-10 15:10:00,23.13,23.16,23.11,23.15,64800.0,13.1009,13.1179,13.0896,13.1122,64800.0
2007-08-10 15:15:00,23.15,23.25,23.15,23.2,147800.0,13.1122,13.1689,13.1122,13.1405,147800.0
2007-08-10 15:20:00,23.2,23.26,23.16,23.23,74300.0,13.1405,13.1745,13.1179,13.1575,74300.0
2007-08-10 15:25:00,23.23,23.31,23.19,23.19,193800.0,13.1575,13.2028,13.1349,13.1349,193800.0
2007-08-10 15:30:00,23.19,23.27,23.19,23.25,152300.0,13.1349,13.1802,13.1349,13.1689,152300.0
2007-08-10 15:35:00,23.24,23.3,23.23,23.24,355600.0,13.1632,13.1972,13.1575,13.1632,355600.0
2007-08-10 15:40:00,23.24,23.28,23.21,23.25,205900.0,13.1632,13.1859,13.1462,13.1689,205900.0
2007-08-10 15:45:00,23.24,23.33,23.23,23.25,385700.0,13.1632,13.2142,13.1575,13.1689,385700.0
2007-08-10 15:50:00,23.25,23.3,23.22,23.26,394400.0,13.1689,13.1972,13.1519,13.1745,394400.0
2007-08-10 15:55:00,23.24,23.4,23.24,23.33,528700.0,13.1632,13.2538,13.1632,13.2142,528700.0
2007-08-13 09:30:00,23.56,23.56,23.35,23.37,148200.0,13.3444,13.3444,13.2255,13.2368,148200.0
2007-08-13 09:35:00,23.37,23.38,23.2,23.2,112600.0,13.2368,13.2425,13.1405,13.1405,112600.0
2007-08-13 09:40:00,23.21,23.21,23.14,23.14,57900.0,13.1462,13.1462,13.1066,13.1066,57900.0
2007-08-13 09:45:00,23.15,23.15,23.02,23.02,61000.0,13.1122,13.1122,13.0386,13.0386,61000.0
2007-08-13 09:50:00,23.02,23.08,22.97,22.98,138200.0,13.0386,13.0726,13.0103,13.0159,138200.0
2007-08-13 09:55:00,22.98,23.01,22.92,22.92,71500.0,13.0159,13.0329,12.982,12.982,71500.0
2007-08-13 10:00:00,22.93,22.95,22.85,22.86,69200.0,12.9876,12.9989,12.9423,12.948,69200.0
2007-08-13 10:05:00,22.86,22.86,22.78,22.84,115900.0,12.948,12.948,12.9027,12.9366,115900.0
2007-08-13 10:10:00,22.84,22.86,22.77,22.77,66700.0,12.9366,12.948,12.897,12.897,66700.0
2007-08-13 10:15:00,22.78,22.82,22.77,22.77,68100.0,12.9027,12.9253,12.897,12.897,68100.0
2007-08-13 10:20:00,22.76,22.91,22.75,22.81,97800.0,12.8913,12.9763,12.8857,12.9196,97800.0
2007-08-13 10:25:00,22.81,22.9,22.81,22.89,97100.0,12.9196,12.9706,12.9196,12.965,97100.0
2007-08-13 10:30:00,22.89,22.98,22.89,22.96,117800.0,12.965,13.0159,12.965,13.0046,117800.0
2007-08-13 10:35:00,22.97,23.05,22.96,23.01,101400.0,13.0103,13.0556,13.0046,13.0329,101400.0
2007-08-13 10:40:00,23.0,23.01,22.95,22.97,83400.0,13.0273,13.0329,12.9989,13.0103,83400.0
2007-08-13 10:45:00,22.97,22.98,22.88,22.89,92700.0,13.0103,13.0159,12.9593,12.965,92700.0
2007-08-13 10:50:00,22.89,22.89,22.53,22.63,350500.0,12.965,12.965,12.7611,12.8177,350500.0
2007-08-13 10:55:00,22.63,22.68,22.62,22.67,87100.0,12.8177,12.846,12.812,12.8404,87100.0
2007-08-13 11:00:00,22.69,22.74,22.68,22.72,41800.0,12.8517,12.88,12.846,12.8687,41800.0
2007-08-13 11:05:00,22.72,22.73,22.7,22.71,52600.0,12.8687,12.8743,12.8573,12.863,52600.0
2007-08-13 11:10:00,22.72,22.87,22.71,22.86,116800.0,12.8687,12.9536,12.863,12.948,116800.0
2007-08-13 11:15:00,22.85,22.92,22.85,22.91,38600.0,12.9423,12.982,12.9423,12.9763,38600.0
2007-08-13 11:20:00,22.9,22.97,22.9,22.97,59500.0,12.9706,13.0103,12.9706,13.0103,59500.0
2007-08-13 11:25:00,22.97,23.0,22.95,22.98,55100.0,13.0103,13.0273,12.9989,13.0159,55100.0
2007-08-13 11:30:00,22.98,23.1,22.98,23.06,81800.0,13.0159,13.0839,13.0159,13.0612,81800.0
2007-08-13 11:35:00,23.06,23.08,23.02,23.05,37800.0,13.0612,13.0726,13.0386,13.0556,37800.0
2007-08-13 11:40:00,23.05,23.05,22.9,22.91,54100.0,13.0556,13.0556,12.9706,12.9763,54100.0
2007-08-13 11:45:00,22.91,22.93,22.86,22.87,37200.0,12.9763,12.9876,12.948,12.9536,37200.0
2007-08-13 11:50:00,22.86,22.89,22.86,22.86,33700.0,12.948,12.965,12.948,12.948,33700.0
2007-08-13 11:55:00,22.86,22.86,22.77,22.83,67800.0,12.948,12.948,12.897,12.931,67800.0
2007-08-13 12:00:00,22.84,23.0,22.8,22.81,78800.0,12.9366,13.0273,12.914,12.9196,78800.0
2007-08-13 12:05:00,22.8,22.8,22.77,22.78,41000.0,12.914,12.914,12.897,12.9027,41000.0
2007-08-13 12:10:00,22.78,22.79,22.73,22.75,42900.0,12.9027,12.9083,12.8743,12.8857,42900.0
2007-08-13 12:15:00,22.75,22.75,22.72,22.72,16600.0,12.8857,12.8857,12.8687,12.8687,16600.0
2007-08-13 12:20:00,22.72,22.73,22.62,22.62,48100.0,12.8687,12.8743,12.812,12.812,48100.0
2007-08-13 12:25:00,22.62,22.63,22.6,22.61,41600.0,12.812,12.8177,12.8007,12.8064,41600.0
2007-08-13 12:30:00,22.61,22.62,22.55,22.55,70400.0,12.8064,12.812,12.7724,12.7724,70400.0
2007-08-13 12:35:00,22.55,22.59,22.53,22.55,76300.0,12.7724,12.795,12.7611,12.7724,76300.0
2007-08-13 12:40:00,22.54,22.55,22.5,22.5,54400.0,12.7667,12.7724,12.7441,12.7441,54400.0
2007-08-13 12:45:00,22.5,22.52,22.47,22.51,62900.0,12.7441,12.7554,12.7271,12.7497,62900.0
2007-08-13 12:50:00,22.51,22.55,22.5,22.55,54800.0,12.7497,12.7724,12.7441,12.7724,54800.0
2007-08-13 12:55:00,22.55,22.6,22.53,22.6,75600.0,12.7724,12.8007,12.7611,12.8007,75600.0
2007-08-13 13:00:00,22.59,22.63,22.52,22.52,50500.0,12.795,12.8177,12.7554,12.7554,50500.0
2007-08-13 13:05:00,22.53,22.57,22.49,22.56,43800.0,12.7611,12.7837,12.7384,12.778,43800.0
2007-08-13 13:10:00,22.55,22.57,22.53,22.55,26500.0,12.7724,12.7837,12.7611,12.7724,26500.0
2007-08-13 13:15:00,22.54,22.56,22.53,22.55,30600.0,12.7667,12.778,12.7611,12.7724,30600.0
2007-08-13 13:20:00,22.55,22.56,22.47,22.5,60500.0,12.7724,12.778,12.7271,12.7441,60500.0
2007-08-13 13:25:00,22.5,22.54,22.48,22.52,40400.0,12.7441,12.7667,12.7327,12.7554,40400.0
2007-08-13 13:30:00,22.53,22.55,22.51,22.53,40900.0,12.7611,12.7724,12.7497,12.7611,40900.0
2007-08-13 13:35:00,22.53,22.57,22.52,22.55,46600.0,12.7611,12.7837,12.7554,12.7724,46600.0
2007-08-13 13:40:00,22.54,22.57,22.54,22.55,27900.0,12.7667,12.7837,12.7667,12.7724,27900.0
2007-08-13 13:45:00,22.55,22.57,22.54,22.54,29600.0,12.7724,12.7837,12.7667,12.7667,29600.0
2007-08-13 13:50:00,22.54,22.56,22.54,22.54,29400.0,12.7667,12.778,12.7667,12.7667,29400.0
2007-08-13 13:55:00,22.54,22.62,22.54,22.62,27200.0,12.7667,12.812,12.7667,12.812,27200.0
2007-08-13 14:00:00,22.62,22.66,22.62,22.66,45100.0,12.812,12.8347,12.812,12.8347,45100.0
2007-08-13 14:05:00,22.66,22.67,22.63,22.64,30600.0,12.8347,12.8404,12.8177,12.8234,30600.0
2007-08-13 14:10:00,22.64,22.65,22.64,22.64,23300.0,12.8234,12.829,12.8234,12.8234,23300.0
2007-08-13 14:15:00,22.64,22.67,22.63,22.67,23300.0,12.8234,12.8404,12.8177,12.8404,23300.0
2007-08-13 14:20:00,22.67,22.84,22.66,22.84,56000.0,12.8404,12.9366,12.8347,12.9366,56000.0
2007-08-13 14:25:00,22.85,22.89,22.84,22.88,32400.0,12.9423,12.965,12.9366,12.9593,32400.0
2007-08-13 14:30:00,22.88,22.91,22.87,22.9,36700.0,12.9593,12.9763,12.9536,12.9706,36700.0
2007-08-13 14:35:00,22.9,22.93,22.89,22.9,41500.0,12.9706,12.9876,12.965,12.9706,41500.0
2007-08-13 14:40:00,22.9,22.91,22.79,22.8,45800.0,12.9706,12.9763,12.9083,12.914,45800.0
2007-08-13 14:45:00,22.8,22.83,22.77,22.78,41600.0,12.914,12.931,12.897,12.9027,41600.0
2007-08-13 14:50:00,22.78,22.8,22.68,22.69,73900.0,12.9027,12.914,12.846,12.8517,73900.0
2007-08-13 14:55:00,22.7,22.71,22.64,22.64,42000.0,12.8573,12.863,12.8234,12.8234,42000.0
2007-08-13 15:00:00,22.64,22.67,22.63,22.66,55200.0,12.8234,12.8404,12.8177,12.8347,55200.0
2007-08-13 15:05:00,22.65,22.68,22.65,22.68,50000.0,12.829,12.846,12.829,12.846,50000.0
2007-08-13 15:10:00,22.67,22.72,22.67,22.69,76800.0,12.8404,12.8687,12.8404,12.8517,76800.0
2007-08-13 15:15:00,22.69,22.69,22.58,22.61,111200.0,12.8517,12.8517,12.7894,12.8064,111200.0
2007-08-13 15:20:00,22.61,22.62,22.57,22.61,107800.0,12.8064,12.812,12.7837,12.8064,107800.0
2007-08-13 15:25:00,22.61,22.68,22.6,22.68,76800.0,12.8064,12.846,12.8007,12.846,76800.0
2007-08-13 15:30:00,22.69,22.72,22.64,22.7,71300.0,12.8517,12.8687,12.8234,12.8573,71300.0
2007-08-13 15:35:00,22.69,22.75,22.69,22.74,80200.0,12.8517,12.8857,12.8517,12.88,80200.0
2007-08-13 15:40:00,22.74,22.75,22.66,22.69,95300.0,12.88,12.8857,12.8347,12.8517,95300.0
2007-08-13 15:45:00,22.68,22.68,22.51,22.52,238300.0,12.846,12.846,12.7497,12.7554,238300.0
2007-08-13 15:50:00,22.52,22.57,22.41,22.45,204400.0,12.7554,12.7837,12.6931,12.7157,204400.0
2007-08-13 15:55:00,22.46,22.51,22.44,22.46,189200.0,12.7214,12.7497,12.7101,12.7214,189200.0
2007-08-14 09:30:00,22.67,22.81,22.53,22.65,59600.0,12.8404,12.9196,12.7611,12.829,59600.0
2007-08-14 09:35:00,22.67,22.7,22.65,22.69,36300.0,12.8404,12.8573,12.829,12.8517,36300.0
2007-08-14 09:40:00,22.7,22.76,22.69,22.75,40200.0,12.8573,12.8913,12.8517,12.8857,40200.0
2007-08-14 09:45:00,22.75,22.78,22.68,22.71,63000.0,12.8857,12.9027,12.846,12.863,63000.0
2007-08-14 09:50:00,22.71,22.73,22.68,22.72,49000.0,12.863,12.8743,12.846,12.8687,49000.0
2007-08-14 09:55:00,22.72,22.77,22.71,22.76,46600.0,12.8687,12.897,12.863,12.8913,46600.0
2007-08-14 10:00:00,22.75,22.76,22.71,22.74,86500.0,12.8857,12.8913,12.863,12.88,86500.0
2007-08-14 10:05:00,22.73,22.74,22.58,22.58,87000.0,12.8743,12.88,12.7894,12.7894,87000.0
2007-08-14 10:10:00,22.58,22.58,22.47,22.47,93200.0,12.7894,12.7894,12.7271,12.7271,93200.0
2007-08-14 10:15:00,22.48,22.52,22.47,22.51,40300.0,12.7327,12.7554,12.7271,12.7497,40300.0
2007-08-14 10:20:00,22.51,22.52,22.5,22.51,29800.0,12.7497,12.7554,12.7441,12.7497,29800.0
2007-08-14 10:25:00,22.51,22.51,22.47,22.5,44500.0,12.7497,12.7497,12.7271,12.7441,44500.0
2007-08-14 10:30:00,22.49,22.54,22.48,22.53,59000.0,12.7384,12.7667,12.7327,12.7611,59000.0
2007-08-14 10:35:00,22.52,22.55,22.5,22.52,74500.0,12.7554,12.7724,12.7441,12.7554,74500.0
2007-08-14 10:40:00,22.51,22.51,22.47,22.48,48300.0,12.7497,12.7497,12.7271,12.7327,48300.0
2007-08-14 10:45:00,22.49,22.5,22.48,22.49,32000.0,12.7384,12.7441,12.7327,12.7384,32000.0
2007-08-14 10:50:00,22.48,22.5,22.3,22.31,128600.0,12.7327,12.7441,12.6308,12.6364,128600.0
2007-08-14 10:55:00,22.3,22.4,22.28,22.36,63700.0,12.6308,12.6874,12.6195,12.6648,63700.0
2007-08-14 11:00:00,22.36,22.36,22.28,22.31,39400.0,12.6648,12.6648,12.6195,12.6364,39400.0
2007-08-14 11:05:00,22.32,22.32,22.23,22.23,59600.0,12.6421,12.6421,12.5911,12.5911,59600.0
2007-08-14 11:10:00,22.23,22.26,22.23,22.25,32300.0,12.5911,12.6081,12.5911,12.6025,32300.0
2007-08-14 11:15:00,22.25,22.33,22.25,22.31,82000.0,12.6025,12.6478,12.6025,12.6364,82000.0
2007-08-14 11:20:00,22.32,22.42,22.32,22.42,152800.0,12.6421,12.6987,12.6421,12.6987,152800.0
2007-08-14 11:25:00,22.41,22.46,22.39,22.46,189800.0,12.6931,12.7214,12.6818,12.7214,189800.0
2007-08-14 11:30:00,22.45,22.48,22.44,22.45,69300.0,12.7157,12.7327,12.7101,12.7157,69300.0
2007-08-14 11:35:00,22.45,22.56,22.45,22.49,77400.0,12.7157,12.778,12.7157,12.7384,77400.0
2007-08-14 11:40:00,22.48,22.48,22.41,22.41,52300.0,12.7327,12.7327,12.6931,12.6931,52300.0
2007-08-14 11:45:00,22.41,22.46,22.4,22.45,48200.0,12.6931,12.7214,12.6874,12.7157,48200.0
2007-08-14 11:50:00,22.45,22.52,22.44,22.52,39600.0,12.7157,12.7554,12.7101,12.7554,39600.0
2007-08-14 11:55:00,22.52,22.56,22.5,22.5,69700.0,12.7554,12.778,12.7441,12.7441,69700.0
2007-08-14 12:00:00,22.5,22.51,22.49,22.5,17200.0,12.7441,12.7497,12.7384,12.7441,17200.0
2007-08-14 12:05:00,22.5,22.51,22.48,22.5,24400.0,12.7441,12.7497,12.7327,12.7441,24400.0
2007-08-14 12:10:00,22.51,22.51,22.48,22.49,19200.0,12.7497,12.7497,12.7327,12.7384,19200.0
2007-08-14 12:15:00,22.49,22.52,22.49,22.51,40200.0,12.7384,12.7554,12.7384,12.7497,40200.0
2007-08-14 12:20:00,22.51,22.52,22.49,22.49,31800.0,12.7497,12.7554,12.7384,12.7384,31800.0
2007-08-14 12:25:00,22.49,22.49,22.43,22.44,40200.0,12.7384,12.7384,12.7044,12.7101,40200.0
2007-08-14 12:30:00,22.44,22.47,22.43,22.43,22100.0,12.7101,12.7271,12.7044,12.7044,22100.0
2007-08-14 12:35:00,22.43,22.48,22.43,22.46,23100.0,12.7044,12.7327,12.7044,12.7214,23100.0
2007-08-14 12:40:00,22.46,22.46,22.42,22.45,44000.0,12.7214,12.7214,12.6987,12.7157,44000.0
2007-08-14 12:45:00,22.44,22.47,22.43,22.45,59800.0,12.7101,12.7271,12.7044,12.7157,59800.0
2007-08-14 12:50:00,22.45,22.46,22.43,22.46,17800.0,12.7157,12.7214,12.7044,12.7214,17800.0
2007-08-14 12:55:00,22.46,22.48,22.45,22.48,38600.0,12.7214,12.7327,12.7157,12.7327,38600.0
2007-08-14 13:00:00,22.47,22.48,22.45,22.46,27000.0,12.7271,12.7327,12.7157,12.7214,27000.0
2007-08-14 13:05:00,22.46,22.47,22.45,22.46,21900.0,12.7214,12.7271,12.7157,12.7214,21900.0
2007-08-14 13:10:00,22.46,22.47,22.44,22.45,36100.0,12.7214,12.7271,12.7101,12.7157,36100.0
2007-08-14 13:15:00,22.45,22.45,22.41,22.42,33800.0,12.7157,12.7157,12.6931,12.6987,33800.0
2007-08-14 13:20:00,22.41,22.41,22.39,22.41,25400.0,12.6931,12.6931,12.6818,12.6931,25400.0
2007-08-14 13:25:00,22.4,22.41,22.37,22.38,45700.0,12.6874,12.6931,12.6704,12.6761,45700.0
2007-08-14 13:30:00,22.37,22.5,22.37,22.48,100500.0,12.6704,12.7441,12.6704,12.7327,100500.0
2007-08-14 13:35:00,22.48,22.63,22.48,22.63,115200.0,12.7327,12.8177,12.7327,12.8177,115200.0
2007-08-14 13:40:00,22.63,22.63,22.56,22.6,48000.0,12.8177,12.8177,12.778,12.8007,48000.0
2007-08-14 13:45:00,22.59,22.61,22.46,22.49,53200.0,12.795,12.8064,12.7214,12.7384,53200.0
2007-08-14 13:50:00,22.49,22.61,22.48,22.57,55800.0,12.7384,12.8064,12.7327,12.7837,55800.0
2007-08-14 13:55:00,22.57,22.57,22.47,22.47,56600.0,12.7837,12.7837,12.7271,12.7271,56600.0
2007-08-14 14:00:00,22.47,22.47,22.39,22.45,35300.0,12.7271,12.7271,12.6818,12.7157,35300.0
2007-08-14 14:05:00,22.44,22.6,22.44,22.48,76200.0,12.7101,12.8007,12.7101,12.7327,76200.0
2007-08-14 14:10:00,22.47,22.52,22.45,22.52,33000.0,12.7271,12.7554,12.7157,12.7554,33000.0
2007-08-14 14:15:00,22.52,22.55,22.5,22.55,45000.0,12.7554,12.7724,12.7441,12.7724,45000.0
2007-08-14 14:20:00,22.55,22.57,22.54,22.55,43700.0,12.7724,12.7837,12.7667,12.7724,43700.0
2007-08-14 14:25:00,22.55,22.56,22.52,22.53,35400.0,12.7724,12.778,12.7554,12.7611,35400.0
2007-08-14 14:30:00,22.52,22.52,22.41,22.41,54600.0,12.7554,12.7554,12.6931,12.6931,54600.0
2007-08-14 14:35:00,22.41,22.46,22.4,22.45,43200.0,12.6931,12.7214,12.6874,12.7157,43200.0
2007-08-14 14:40:00,22.45,22.46,22.42,22.42,40500.0,12.7157,12.7214,12.6987,12.6987,40500.0
2007-08-14 14:45:00,22.42,22.42,22.37,22.41,65000.0,12.6987,12.6987,12.6704,12.6931,65000.0
2007-08-14 14:50:00,22.41,22.42,22.36,22.36,43400.0,12.6931,12.6987,12.6648,12.6648,43400.0
2007-08-14 14:55:00,22.37,22.39,22.36,22.38,45400.0,12.6704,12.6818,12.6648,12.6761,45400.0
2007-08-14 15:00:00,22.39,22.46,22.39,22.45,92800.0,12.6818,12.7214,12.6818,12.7157,92800.0
2007-08-14 15:05:00,22.45,22.45,22.4,22.4,52600.0,12.7157,12.7157,12.6874,12.6874,52600.0
2007-08-14 15:10:00,22.4,22.4,22.38,22.38,37400.0,12.6874,12.6874,12.6761,12.6761,37400.0
2007-08-14 15:15:00,22.38,22.42,22.36,22.41,67000.0,12.6761,12.6987,12.6648,12.6931,67000.0
2007-08-14 15:20:00,22.41,22.51,22.4,22.48,89600.0,12.6931,12.7497,12.6874,12.7327,89600.0
2007-08-14 15:25:00,22.48,22.53,22.46,22.46,59000.0,12.7327,12.7611,12.7214,12.7214,59000.0
2007-08-14 15:30:00,22.46,22.46,22.33,22.33,68300.0,12.7214,12.7214,12.6478,12.6478,68300.0
2007-08-14 15:35:00,22.33,22.35,22.3,22.32,62900.0,12.6478,12.6591,12.6308,12.6421,62900.0
2007-08-14 15:40:00,22.33,22.33,22.26,22.29,157200.0,12.6478,12.6478,12.6081,12.6251,157200.0
2007-08-14 15:45:00,22.28,22.32,22.26,22.3,99900.0,12.6195,12.6421,12.6081,12.6308,99900.0
2007-08-14 15:50:00,22.3,22.31,22.24,22.24,129300.0,12.6308,12.6364,12.5968,12.5968,129300.0
2007-08-14 15:55:00,22.25,22.25,22.13,22.14,313300.0,12.6025,12.6025,12.5345,12.5402,313300.0
2007-08-15 09:30:00,22.23,22.36,22.2,22.27,54900.0,12.5911,12.6648,12.5741,12.6138,54900.0
2007-08-15 09:35:00,22.26,22.43,22.24,22.39,30500.0,12.6081,12.7044,12.5968,12.6818,30500.0
2007-08-15 09:40:00,22.41,22.55,22.41,22.54,49600.0,12.6931,12.7724,12.6931,12.7667,49600.0
2007-08-15 09:45:00,22.56,22.67,22.43,22.5,100800.0,12.778,12.8404,12.7044,12.7441,100800.0
2007-08-15 09:50:00,22.5,22.6,22.36,22.54,112800.0,12.7441,12.8007,12.6648,12.7667,112800.0
2007-08-15 09:55:00,22.55,22.67,22.34,22.35,44000.0,12.7724,12.8404,12.6534,12.6591,44000.0
2007-08-15 10:00:00,22.35,22.39,22.27,22.27,43400.0,12.6591,12.6818,12.6138,12.6138,43400.0
2007-08-15 10:05:00,22.26,22.26,22.04,22.18,119500.0,12.6081,12.6081,12.4835,12.5628,119500.0
2007-08-15 10:10:00,22.18,22.28,22.15,22.27,68900.0,12.5628,12.6195,12.5458,12.6138,68900.0
2007-08-15 10:15:00,22.28,22.28,22.21,22.24,59600.0,12.6195,12.6195,12.5798,12.5968,59600.0
2007-08-15 10:20:00,22.24,22.31,22.23,22.31,96300.0,12.5968,12.6364,12.5911,12.6364,96300.0
2007-08-15 10:25:00,22.34,22.4,22.27,22.39,111100.0,12.6534,12.6874,12.6138,12.6818,111100.0
2007-08-15 10:30:00,22.4,22.44,22.38,22.41,180900.0,12.6874,12.7101,12.6761,12.6931,180900.0
2007-08-15 10:35:00,22.4,22.47,22.39,22.44,119400.0,12.6874,12.7271,12.6818,12.7101,119400.0
2007-08-15 10:40:00,22.44,22.47,22.42,22.44,109800.0,12.7101,12.7271,12.6987,12.7101,109800.0
2007-08-15 10:45:00,22.44,22.45,22.4,22.42,57900.0,12.7101,12.7157,12.6874,12.6987,57900.0
2007-08-15 10:50:00,22.43,22.44,22.38,22.39,31600.0,12.7044,12.7101,12.6761,12.6818,31600.0
2007-08-15 10:55:00,22.39,22.43,22.38,22.41,61700.0,12.6818,12.7044,12.6761,12.6931,61700.0
2007-08-15 11:00:00,22.41,22.44,22.4,22.43,53400.0,12.6931,12.7101,12.6874,12.7044,53400.0
2007-08-15 11:05:00,22.43,22.44,22.34,22.36,68900.0,12.7044,12.7101,12.6534,12.6648,68900.0
2007-08-15 11:10:00,22.35,22.39,22.35,22.38,70900.0,12.6591,12.6818,12.6591,12.6761,70900.0
2007-08-15 11:15:00,22.38,22.38,22.31,22.33,77500.0,12.6761,12.6761,12.6364,12.6478,77500.0
2007-08-15 11:20:00,22.34,22.36,22.33,22.36,57100.0,12.6534,12.6648,12.6478,12.6648,57100.0
2007-08-15 11:25:00,22.36,22.36,22.29,22.29,105700.0,12.6648,12.6648,12.6251,12.6251,105700.0
2007-08-15 11:30:00,22.29,22.31,22.28,22.28,95700.0,12.6251,12.6364,12.6195,12.6195,95700.0
2007-08-15 11:35:00,22.29,22.29,22.23,22.25,153300.0,12.6251,12.6251,12.5911,12.6025,153300.0
2007-08-15 11:40:00,22.25,22.27,22.23,22.26,49900.0,12.6025,12.6138,12.5911,12.6081,49900.0
2007-08-15 11:45:00,22.26,22.26,22.25,22.26,62500.0,12.6081,12.6081,12.6025,12.6081,62500.0
2007-08-15 11:50:00,22.26,22.26,22.21,22.21,47500.0,12.6081,12.6081,12.5798,12.5798,47500.0
2007-08-15 11:55:00,22.22,22.25,22.21,22.25,51600.0,12.5855,12.6025,12.5798,12.6025,51600.0
2007-08-15 12:00:00,22.25,22.27,22.24,22.27,54800.0,12.6025,12.6138,12.5968,12.6138,54800.0
2007-08-15 12:05:00,22.27,22.33,22.27,22.3,52100.0,12.6138,12.6478,12.6138,12.6308,52100.0
2007-08-15 12:10:00,22.32,22.38,22.32,22.35,78100.0,12.6421,12.6761,12.6421,12.6591,78100.0
2007-08-15 12:15:00,22.36,22.38,22.35,22.35,31600.0,12.6648,12.6761,12.6591,12.6591,31600.0
2007-08-15 12:20:00,22.36,22.37,22.33,22.37,37700.0,12.6648,12.6704,12.6478,12.6704,37700.0
2007-08-15 12:25:00,22.36,22.37,22.34,22.36,56900.0,12.6648,12.6704,12.6534,12.6648,56900.0
2007-08-15 12:30:00,22.36,22.37,22.34,22.36,59700.0,12.6648,12.6704,12.6534,12.6648,59700.0
2007-08-15 12:35:00,22.36,22.38,22.34,22.38,24600.0,12.6648,12.6761,12.6534,12.6761,24600.0
2007-08-15 12:40:00,22.38,22.4,22.3,22.35,92100.0,12.6761,12.6874,12.6308,12.6591,92100.0
2007-08-15 12:45:00,22.35,22.42,22.35,22.37,62500.0,12.6591,12.6987,12.6591,12.6704,62500.0
2007-08-15 12:50:00,22.38,22.4,22.35,22.39,78000.0,12.6761,12.6874,12.6591,12.6818,78000.0
2007-08-15 12:55:00,22.39,22.41,22.37,22.39,77100.0,12.6818,12.6931,12.6704,12.6818,77100.0
2007-08-15 13:00:00,22.38,22.39,22.34,22.35,46200.0,12.6761,12.6818,12.6534,12.6591,46200.0
2007-08-15 13:05:00,22.35,22.4,22.34,22.38,47700.0,12.6591,12.6874,12.6534,12.6761,47700.0
2007-08-15 13:10:00,22.38,22.43,22.37,22.4,39000.0,12.6761,12.7044,12.6704,12.6874,39000.0
2007-08-15 13:15:00,22.39,22.45,22.39,22.45,47700.0,12.6818,12.7157,12.6818,12.7157,47700.0
2007-08-15 13:20:00,22.44,22.46,22.39,22.45,45700.0,12.7101,12.7214,12.6818,12.7157,45700.0
2007-08-15 13:25:00,22.46,22.5,22.45,22.47,19500.0,12.7214,12.7441,12.7157,12.7271,19500.0
2007-08-15 13:30:00,22.47,22.59,22.47,22.59,32000.0,12.7271,12.795,12.7271,12.795,32000.0
2007-08-15 13:35:00,22.58,22.62,22.58,22.61,32100.0,12.7894,12.812,12.7894,12.8064,32100.0
2007-08-15 13:40:00,22.61,22.64,22.57,22.61,133400.0,12.8064,12.8234,12.7837,12.8064,133400.0
2007-08-15 13:45:00,22.61,22.62,22.51,22.52,35400.0,12.8064,12.812,12.7497,12.7554,35400.0
2007-08-15 13:50:00,22.51,22.56,22.47,22.56,36200.0,12.7497,12.778,12.7271,12.778,36200.0
2007-08-15 13:55:00,22.55,22.56,22.51,22.55,30700.0,12.7724,12.778,12.7497,12.7724,30700.0
2007-08-15 14:00:00,22.55,22.59,22.46,22.52,76300.0,12.7724,12.795,12.7214,12.7554,76300.0
2007-08-15 14:05:00,22.52,22.52,22.47,22.49,35200.0,12.7554,12.7554,12.7271,12.7384,35200.0
2007-08-15 14:10:00,22.49,22.49,22.4,22.41,65300.0,12.7384,12.7384,12.6874,12.6931,65300.0
2007-08-15 14:15:00,22.4,22.43,22.36,22.43,72700.0,12.6874,12.7044,12.6648,12.7044,72700.0
2007-08-15 14:20:00,22.43,22.45,22.38,22.39,39300.0,12.7044,12.7157,12.6761,12.6818,39300.0
2007-08-15 14:25:00,22.38,22.5,22.37,22.45,124500.0,12.6761,12.7441,12.6704,12.7157,124500.0
2007-08-15 14:30:00,22.45,22.51,22.44,22.46,56900.0,12.7157,12.7497,12.7101,12.7214,56900.0
2007-08-15 14:35:00,22.46,22.46,22.38,22.43,93000.0,12.7214,12.7214,12.6761,12.7044,93000.0
2007-08-15 14:40:00,22.43,22.48,22.4,22.43,144300.0,12.7044,12.7327,12.6874,12.7044,144300.0
2007-08-15 14:45:00,22.43,22.45,22.29,22.29,100300.0,12.7044,12.7157,12.6251,12.6251,100300.0
2007-08-15 14:50:00,22.3,22.37,22.28,22.35,70300.0,12.6308,12.6704,12.6195,12.6591,70300.0
2007-08-15 14:55:00,22.35,22.41,22.35,22.36,77200.0,12.6591,12.6931,12.6591,12.6648,77200.0
2007-08-15 15:00:00,22.36,22.45,22.35,22.37,55600.0,12.6648,12.7157,12.6591,12.6704,55600.0
2007-08-15 15:05:00,22.37,22.43,22.33,22.33,58100.0,12.6704,12.7044,12.6478,12.6478,58100.0
2007-08-15 15:10:00,22.33,22.37,22.23,22.26,59800.0,12.6478,12.6704,12.5911,12.6081,59800.0
2007-08-15 15:15:00,22.26,22.34,22.19,22.33,59200.0,12.6081,12.6534,12.5685,12.6478,59200.0
2007-08-15 15:20:00,22.33,22.35,22.28,22.29,84500.0,12.6478,12.6591,12.6195,12.6251,84500.0
2007-08-15 15:25:00,22.28,22.35,22.27,22.28,79800.0,12.6195,12.6591,12.6138,12.6195,79800.0
2007-08-15 15:30:00,22.29,22.34,22.21,22.22,61800.0,12.6251,12.6534,12.5798,12.5855,61800.0
2007-08-15 15:35:00,22.22,22.25,22.21,22.25,148300.0,12.5855,12.6025,12.5798,12.6025,148300.0
2007-08-15 15:40:00,22.26,22.28,22.21,22.24,121700.0,12.6081,12.6195,12.5798,12.5968,121700.0
2007-08-15 15:45:00,22.23,22.29,22.18,22.23,151200.0,12.5911,12.6251,12.5628,12.5911,151200.0
2007-08-15 15:50:00,22.24,22.24,22.06,22.06,134100.0,12.5968,12.5968,12.4948,12.4948,134100.0
2007-08-15 15:55:00,22.05,22.09,21.94,22.05,243900.0,12.4892,12.5118,12.4269,12.4892,243900.0
2007-08-16 09:30:00,21.65,22.0,21.65,22.0,80100.0,12.2626,12.4609,12.2626,12.4609,80100.0
2007-08-16 09:35:00,22.0,22.1,21.99,22.05,37000.0,12.4609,12.5175,12.4552,12.4892,37000.0
2007-08-16 09:40:00,22.05,22.39,22.04,22.37,75700.0,12.4892,12.6818,12.4835,12.6704,75700.0
2007-08-16 09:45:00,22.39,22.44,22.16,22.18,63800.0,12.6818,12.7101,12.5515,12.5628,63800.0
2007-08-16 09:50:00,22.18,22.19,22.0,22.11,57100.0,12.5628,12.5685,12.4609,12.5232,57100.0
2007-08-16 09:55:00,22.14,22.2,22.0,22.01,35500.0,12.5402,12.5741,12.4609,12.4665,35500.0
2007-08-16 10:00:00,22.01,22.05,21.95,22.01,35800.0,12.4665,12.4892,12.4325,12.4665,35800.0
2007-08-16 10:05:00,22.01,22.18,22.01,22.18,45600.0,12.4665,12.5628,12.4665,12.5628,45600.0
2007-08-16 10:10:00,22.17,22.25,22.04,22.12,498400.0,12.5571,12.6025,12.4835,12.5288,498400.0
2007-08-16 10:15:00,22.12,22.12,21.99,22.03,60000.0,12.5288,12.5288,12.4552,12.4779,60000.0
2007-08-16 10:20:00,22.03,22.03,21.95,21.98,42200.0,12.4779,12.4779,12.4325,12.4495,42200.0
2007-08-16 10:25:00,21.99,22.01,21.92,21.93,29600.0,12.4552,12.4665,12.4155,12.4212,29600.0
2007-08-16 10:30:00,21.93,22.01,21.92,22.0,33500.0,12.4212,12.4665,12.4155,12.4609,33500.0
2007-08-16 10:35:00,22.0,22.02,21.97,22.02,58600.0,12.4609,12.4722,12.4439,12.4722,58600.0
2007-08-16 10:40:00,22.01,22.05,22.0,22.03,48300.0,12.4665,12.4892,12.4609,12.4779,48300.0
2007-08-16 10:45:00,22.03,22.03,21.95,21.95,77000.0,12.4779,12.4779,12.4325,12.4325,77000.0
2007-08-16 10:50:00,21.97,22.05,21.95,22.03,55200.0,12.4439,12.4892,12.4325,12.4779,55200.0
2007-08-16 10:55:00,22.05,22.05,21.98,21.99,47600.0,12.4892,12.4892,12.4495,12.4552,47600.0
2007-08-16 11:00:00,21.98,22.05,21.97,22.03,45400.0,12.4495,12.4892,12.4439,12.4779,45400.0
2007-08-16 11:05:00,22.03,22.05,22.01,22.05,146100.0,12.4779,12.4892,12.4665,12.4892,146100.0
2007-08-16 11:10:00,22.06,22.1,22.02,22.05,68000.0,12.4948,12.5175,12.4722,12.4892,68000.0
2007-08-16 11:15:00,22.05,22.05,22.0,22.0,44600.0,12.4892,12.4892,12.4609,12.4609,44600.0
2007-08-16 11:20:00,22.0,22.02,21.95,21.99,53700.0,12.4609,12.4722,12.4325,12.4552,53700.0
2007-08-16 11:25:00,21.99,22.04,21.98,22.03,24100.0,12.4552,12.4835,12.4495,12.4779,24100.0
2007-08-16 11:30:00,22.03,22.04,21.95,21.98,49900.0,12.4779,12.4835,12.4325,12.4495,49900.0
2007-08-16 11:35:00,21.99,22.01,21.97,22.0,38100.0,12.4552,12.4665,12.4439,12.4609,38100.0
2007-08-16 11:40:00,22.0,22.06,21.99,22.04,69000.0,12.4609,12.4948,12.4552,12.4835,69000.0
2007-08-16 11:45:00,22.04,22.04,21.94,21.97,48600.0,12.4835,12.4835,12.4269,12.4439,48600.0
2007-08-16 11:50:00,21.96,22.03,21.96,22.02,46700.0,12.4382,12.4779,12.4382,12.4722,46700.0
2007-08-16 11:55:00,22.02,22.04,22.0,22.01,51700.0,12.4722,12.4835,12.4609,12.4665,51700.0
2007-08-16 12:00:00,22.01,22.01,21.9,21.98,54400.0,12.4665,12.4665,12.4042,12.4495,54400.0
2007-08-16 12:05:00,21.97,21.98,21.77,21.77,43900.0,12.4439,12.4495,12.3306,12.3306,43900.0
2007-08-16 12:10:00,21.8,21.84,21.78,21.8,59800.0,12.3476,12.3702,12.3363,12.3476,59800.0
2007-08-16 12:15:00,21.81,21.9,21.79,21.9,42400.0,12.3532,12.4042,12.3419,12.4042,42400.0
2007-08-16 12:20:00,21.89,21.98,21.89,21.96,31600.0,12.3986,12.4495,12.3986,12.4382,31600.0
2007-08-16 12:25:00,21.96,22.0,21.93,21.94,20800.0,12.4382,12.4609,12.4212,12.4269,20800.0
2007-08-16 12:30:00,21.93,21.95,21.9,21.95,22500.0,12.4212,12.4325,12.4042,12.4325,22500.0
2007-08-16 12:35:00,21.95,21.95,21.82,21.82,28600.0,12.4325,12.4325,12.3589,12.3589,28600.0
2007-08-16 12:40:00,21.82,21.83,21.67,21.73,40600.0,12.3589,12.3646,12.2739,12.3079,40600.0
2007-08-16 12:45:00,21.74,21.8,21.68,21.78,43200.0,12.3136,12.3476,12.2796,12.3363,43200.0
2007-08-16 12:50:00,21.78,21.88,21.72,21.88,50100.0,12.3363,12.3929,12.3023,12.3929,50100.0
2007-08-16 12:55:00,21.88,21.89,21.76,21.77,43100.0,12.3929,12.3986,12.3249,12.3306,43100.0
2007-08-16 13:00:00,21.78,21.87,21.72,21.86,63400.0,12.3363,12.3872,12.3023,12.3816,63400.0
2007-08-16 13:05:00,21.87,22.0,21.87,21.98,77400.0,12.3872,12.4609,12.3872,12.4495,77400.0
2007-08-16 13:10:00,21.97,22.08,21.97,22.04,187200.0,12.4439,12.5062,12.4439,12.4835,187200.0
2007-08-16 13:15:00,22.04,22.08,22.02,22.05,125600.0,12.4835,12.5062,12.4722,12.4892,125600.0
2007-08-16 13:20:00,22.04,22.07,22.01,22.03,101500.0,12.4835,12.5005,12.4665,12.4779,101500.0
2007-08-16 13:25:00,22.04,22.04,22.01,22.03,76900.0,12.4835,12.4835,12.4665,12.4779,76900.0
2007-08-16 13:30:00,22.03,22.06,22.02,22.05,64100.0,12.4779,12.4948,12.4722,12.4892,64100.0
2007-08-16 13:35:00,22.05,22.1,22.04,22.06,113300.0,12.4892,12.5175,12.4835,12.4948,113300.0
2007-08-16 13:40:00,22.05,22.08,21.98,21.98,119800.0,12.4892,12.5062,12.4495,12.4495,119800.0
2007-08-16 13:45:00,21.98,21.99,21.83,21.88,134900.0,12.4495,12.4552,12.3646,12.3929,134900.0
2007-08-16 13:50:00,21.88,22.06,21.88,22.06,115000.0,12.3929,12.4948,12.3929,12.4948,115000.0
2007-08-16 13:55:00,22.04,22.07,22.04,22.07,95300.0,12.4835,12.5005,12.4835,12.5005,95300.0
2007-08-16 14:00:00,22.07,22.14,22.02,22.1,143500.0,12.5005,12.5402,12.4722,12.5175,143500.0
2007-08-16 14:05:00,22.13,22.2,22.0,22.08,95500.0,12.5345,12.5741,12.4609,12.5062,95500.0
2007-08-16 14:10:00,22.07,22.15,22.01,22.15,112700.0,12.5005,12.5458,12.4665,12.5458,112700.0
2007-08-16 14:15:00,22.15,22.3,22.09,22.23,82900.0,12.5458,12.6308,12.5118,12.5911,82900.0
2007-08-16 14:20:00,22.23,22.25,22.13,22.19,83700.0,12.5911,12.6025,12.5345,12.5685,83700.0
2007-08-16 14:25:00,22.19,22.25,22.14,22.16,99900.0,12.5685,12.6025,12.5402,12.5515,99900.0
2007-08-16 14:30:00,22.16,22.18,21.94,22.12,114100.0,12.5515,12.5628,12.4269,12.5288,114100.0
2007-08-16 14:35:00,22.12,22.15,21.98,22.15,68400.0,12.5288,12.5458,12.4495,12.5458,68400.0
2007-08-16 14:40:00,22.14,22.19,22.12,22.15,57500.0,12.5402,12.5685,12.5288,12.5458,57500.0
2007-08-16 14:45:00,22.12,22.19,22.05,22.05,69100.0,12.5288,12.5685,12.4892,12.4892,69100.0
2007-08-16 14:50:00,22.04,22.17,22.01,22.14,48000.0,12.4835,12.5571,12.4665,12.5402,48000.0
2007-08-16 14:55:00,22.13,22.15,21.99,22.02,49300.0,12.5345,12.5458,12.4552,12.4722,49300.0
2007-08-16 15:00:00,22.03,22.04,21.9,21.9,46200.0,12.4779,12.4835,12.4042,12.4042,46200.0
2007-08-16 15:05:00,21.91,21.95,21.82,21.82,73700.0,12.4099,12.4325,12.3589,12.3589,73700.0
2007-08-16 15:10:00,21.82,21.96,21.7,21.96,146100.0,12.3589,12.4382,12.2909,12.4382,146100.0
2007-08-16 15:15:00,21.96,22.07,21.95,21.96,80300.0,12.4382,12.5005,12.4325,12.4382,80300.0
2007-08-16 15:20:00,21.97,22.03,21.93,21.99,103400.0,12.4439,12.4779,12.4212,12.4552,103400.0
2007-08-16 15:25:00,21.99,22.12,21.98,22.12,89100.0,12.4552,12.5288,12.4495,12.5288,89100.0
2007-08-16 15:30:00,22.12,22.21,22.08,22.15,161300.0,12.5288,12.5798,12.5062,12.5458,161300.0
2007-08-16 15:35:00,22.15,22.27,22.14,22.17,140900.0,12.5458,12.6138,12.5402,12.5571,140900.0
2007-08-16 15:40:00,22.17,22.33,22.14,22.23,137900.0,12.5571,12.6478,12.5402,12.5911,137900.0
2007-08-16 15:45:00,22.23,22.25,22.19,22.21,130600.0,12.5911,12.6025,12.5685,12.5798,130600.0
2007-08-16 15:50:00,22.21,22.55,22.19,22.53,274600.0,12.5798,12.7724,12.5685,12.7611,274600.0
2007-08-16 15:55:00,22.52,22.54,22.25,22.34,396600.0,12.7554,12.7667,12.6025,12.6534,396600.0
2007-08-17 09:30:00,24.03,24.03,23.03,23.06,563500.0,13.6107,13.6107,13.0443,13.0612,563500.0
2007-08-17 09:35:00,23.06,23.4,23.05,23.4,219100.0,13.0612,13.2538,13.0556,13.2538,219100.0
2007-08-17 09:40:00,23.39,23.42,23.09,23.14,153400.0,13.2482,13.2652,13.0782,13.1066,153400.0
2007-08-17 09:45:00,23.12,23.15,22.85,22.98,240000.0,13.0952,13.1122,12.9423,13.0159,240000.0
2007-08-17 09:50:00,22.98,23.11,22.75,22.83,105700.0,13.0159,13.0896,12.8857,12.931,105700.0
2007-08-17 09:55:00,22.83,22.91,22.76,22.85,65400.0,12.931,12.9763,12.8913,12.9423,65400.0
2007-08-17 10:00:00,22.86,23.04,22.82,23.0,109600.0,12.948,13.0499,12.9253,13.0273,109600.0
2007-08-17 10:05:00,22.99,23.05,22.94,23.04,56000.0,13.0216,13.0556,12.9933,13.0499,56000.0
2007-08-17 10:10:00,23.04,23.08,22.96,23.0,91100.0,13.0499,13.0726,13.0046,13.0273,91100.0
2007-08-17 10:15:00,22.99,23.0,22.76,22.8,111000.0,13.0216,13.0273,12.8913,12.914,111000.0
2007-08-17 10:20:00,22.79,22.79,22.58,22.6,106400.0,12.9083,12.9083,12.7894,12.8007,106400.0
2007-08-17 10:25:00,22.6,22.6,22.56,22.58,84800.0,12.8007,12.8007,12.778,12.7894,84800.0
2007-08-17 10:30:00,22.58,22.58,22.33,22.35,139200.0,12.7894,12.7894,12.6478,12.6591,139200.0
2007-08-17 10:35:00,22.35,22.4,22.25,22.25,184000.0,12.6591,12.6874,12.6025,12.6025,184000.0
2007-08-17 10:40:00,22.25,22.25,21.97,21.99,179500.0,12.6025,12.6025,12.4439,12.4552,179500.0
2007-08-17 10:45:00,22.0,22.18,22.0,22.01,128400.0,12.4609,12.5628,12.4609,12.4665,128400.0
2007-08-17 10:50:00,22.01,22.4,21.99,22.21,160400.0,12.4665,12.6874,12.4552,12.5798,160400.0
2007-08-17 10:55:00,22.22,22.63,22.22,22.55,162400.0,12.5855,12.8177,12.5855,12.7724,162400.0
2007-08-17 11:00:00,22.55,22.6,22.5,22.53,115900.0,12.7724,12.8007,12.7441,12.7611,115900.0
2007-08-17 11:05:00,22.53,22.57,22.25,22.25,148400.0,12.7611,12.7837,12.6025,12.6025,148400.0
2007-08-17 11:10:00,22.25,22.36,22.17,22.31,145500.0,12.6025,12.6648,12.5571,12.6364,145500.0
2007-08-17 11:15:00,22.32,22.32,22.26,22.26,72300.0,12.6421,12.6421,12.6081,12.6081,72300.0
2007-08-17 11:20:00,22.26,22.27,22.16,22.16,93200.0,12.6081,12.6138,12.5515,12.5515,93200.0
2007-08-17 11:25:00,22.16,22.19,22.14,22.17,85300.0,12.5515,12.5685,12.5402,12.5571,85300.0
2007-08-17 11:30:00,22.16,22.18,22.1,22.13,88200.0,12.5515,12.5628,12.5175,12.5345,88200.0
2007-08-17 11:35:00,22.15,22.25,22.15,22.22,93700.0,12.5458,12.6025,12.5458,12.5855,93700.0
2007-08-17 11:40:00,22.22,22.26,22.21,22.25,66600.0,12.5855,12.6081,12.5798,12.6025,66600.0
2007-08-17 11:45:00,22.25,22.32,22.24,22.31,60200.0,12.6025,12.6421,12.5968,12.6364,60200.0
2007-08-17 11:50:00,22.3,22.35,22.29,22.3,40800.0,12.6308,12.6591,12.6251,12.6308,40800.0
2007-08-17 11:55:00,22.3,22.32,22.24,22.29,54300.0,12.6308,12.6421,12.5968,12.6251,54300.0
2007-08-17 12:00:00,22.29,22.34,22.27,22.34,29900.0,12.6251,12.6534,12.6138,12.6534,29900.0
2007-08-17 12:05:00,22.34,22.36,22.28,22.28,52400.0,12.6534,12.6648,12.6195,12.6195,52400.0
2007-08-17 12:10:00,22.28,22.28,22.24,22.28,40400.0,12.6195,12.6195,12.5968,12.6195,40400.0
2007-08-17 12:15:00,22.29,22.37,22.25,22.34,57000.0,12.6251,12.6704,12.6025,12.6534,57000.0
2007-08-17 12:20:00,22.34,22.4,22.34,22.39,43300.0,12.6534,12.6874,12.6534,12.6818,43300.0
2007-08-17 12:25:00,22.39,22.4,22.28,22.33,54000.0,12.6818,12.6874,12.6195,12.6478,54000.0
2007-08-17 12:30:00,22.33,22.41,22.33,22.4,59200.0,12.6478,12.6931,12.6478,12.6874,59200.0
2007-08-17 12:35:00,22.41,22.44,22.36,22.36,63400.0,12.6931,12.7101,12.6648,12.6648,63400.0
2007-08-17 12:40:00,22.37,22.37,22.31,22.36,167400.0,12.6704,12.6704,12.6364,12.6648,167400.0
2007-08-17 12:45:00,22.36,22.41,22.28,22.28,96000.0,12.6648,12.6931,12.6195,12.6195,96000.0
2007-08-17 12:50:00,22.29,22.33,22.28,22.3,56000.0,12.6251,12.6478,12.6195,12.6308,56000.0
2007-08-17 12:55:00,22.31,22.33,22.25,22.32,65100.0,12.6364,12.6478,12.6025,12.6421,65100.0
2007-08-17 13:00:00,22.32,22.38,22.32,22.37,69700.0,12.6421,12.6761,12.6421,12.6704,69700.0
2007-08-17 13:05:00,22.37,22.41,22.34,22.37,55900.0,12.6704,12.6931,12.6534,12.6704,55900.0
2007-08-17 13:10:00,22.38,22.45,22.36,22.42,62200.0,12.6761,12.7157,12.6648,12.6987,62200.0
2007-08-17 13:15:00,22.42,22.48,22.42,22.47,57600.0,12.6987,12.7327,12.6987,12.7271,57600.0
2007-08-17 13:20:00,22.47,22.51,22.43,22.43,43500.0,12.7271,12.7497,12.7044,12.7044,43500.0
2007-08-17 13:25:00,22.43,22.46,22.41,22.43,25900.0,12.7044,12.7214,12.6931,12.7044,25900.0
2007-08-17 13:30:00,22.43,22.44,22.4,22.44,38100.0,12.7044,12.7101,12.6874,12.7101,38100.0
2007-08-17 13:35:00,22.44,22.52,22.44,22.49,45500.0,12.7101,12.7554,12.7101,12.7384,45500.0
2007-08-17 13:40:00,22.49,22.5,22.43,22.5,47500.0,12.7384,12.7441,12.7044,12.7441,47500.0
2007-08-17 13:45:00,22.51,22.51,22.45,22.46,28800.0,12.7497,12.7497,12.7157,12.7214,28800.0
2007-08-17 13:50:00,22.45,22.46,22.39,22.4,34900.0,12.7157,12.7214,12.6818,12.6874,34900.0
2007-08-17 13:55:00,22.4,22.41,22.29,22.34,95100.0,12.6874,12.6931,12.6251,12.6534,95100.0
2007-08-17 14:00:00,22.34,22.35,22.26,22.34,56600.0,12.6534,12.6591,12.6081,12.6534,56600.0
2007-08-17 14:05:00,22.34,22.36,22.29,22.3,73800.0,12.6534,12.6648,12.6251,12.6308,73800.0
2007-08-17 14:10:00,22.3,22.34,22.28,22.3,69800.0,12.6308,12.6534,12.6195,12.6308,69800.0
2007-08-17 14:15:00,22.3,22.36,22.29,22.34,35200.0,12.6308,12.6648,12.6251,12.6534,35200.0
2007-08-17 14:20:00,22.35,22.35,22.3,22.33,98100.0,12.6591,12.6591,12.6308,12.6478,98100.0
2007-08-17 14:25:00,22.34,22.35,22.26,22.29,58400.0,12.6534,12.6591,12.6081,12.6251,58400.0
2007-08-17 14:30:00,22.29,22.29,22.24,22.29,43500.0,12.6251,12.6251,12.5968,12.6251,43500.0
2007-08-17 14:35:00,22.29,22.3,22.27,22.28,41700.0,12.6251,12.6308,12.6138,12.6195,41700.0
2007-08-17 14:40:00,22.28,22.28,22.23,22.24,72900.0,12.6195,12.6195,12.5911,12.5968,72900.0
2007-08-17 14:45:00,22.24,22.3,22.23,22.27,109600.0,12.5968,12.6308,12.5911,12.6138,109600.0
2007-08-17 14:50:00,22.27,22.31,22.27,22.31,39000.0,12.6138,12.6364,12.6138,12.6364,39000.0
2007-08-17 14:55:00,22.31,22.36,22.3,22.35,35300.0,12.6364,12.6648,12.6308,12.6591,35300.0
2007-08-17 15:00:00,22.35,22.4,22.3,22.4,68100.0,12.6591,12.6874,12.6308,12.6874,68100.0
2007-08-17 15:05:00,22.41,22.49,22.4,22.48,76600.0,12.6931,12.7384,12.6874,12.7327,76600.0
2007-08-17 15:10:00,22.49,22.6,22.48,22.59,107200.0,12.7384,12.8007,12.7327,12.795,107200.0
2007-08-17 15:15:00,22.59,22.63,22.44,22.61,117300.0,12.795,12.8177,12.7101,12.8064,117300.0
2007-08-17 15:20:00,22.61,22.61,22.49,22.49,71400.0,12.8064,12.8064,12.7384,12.7384,71400.0
2007-08-17 15:25:00,22.49,22.5,22.38,22.41,100100.0,12.7384,12.7441,12.6761,12.6931,100100.0
2007-08-17 15:30:00,22.41,22.48,22.41,22.45,139300.0,12.6931,12.7327,12.6931,12.7157,139300.0
2007-08-17 15:35:00,22.45,22.52,22.43,22.45,150200.0,12.7157,12.7554,12.7044,12.7157,150200.0
2007-08-17 15:40:00,22.45,22.46,22.36,22.44,253000.0,12.7157,12.7214,12.6648,12.7101,253000.0
2007-08-17 15:45:00,22.44,22.46,22.38,22.39,138500.0,12.7101,12.7214,12.6761,12.6818,138500.0
2007-08-17 15:50:00,22.38,22.4,22.38,22.39,171800.0,12.6761,12.6874,12.6761,12.6818,171800.0
2007-08-17 15:55:00,22.4,22.41,22.35,22.4,197100.0,12.6874,12.6931,12.6591,12.6874,197100.0
2007-08-20 09:30:00,22.4,22.75,22.35,22.7,62600.0,12.6874,12.8857,12.6591,12.8573,62600.0
2007-08-20 09:35:00,22.71,22.74,22.37,22.41,66600.0,12.863,12.88,12.6704,12.6931,66600.0
2007-08-20 09:40:00,22.39,22.4,22.25,22.29,76600.0,12.6818,12.6874,12.6025,12.6251,76600.0
2007-08-20 09:45:00,22.29,22.36,22.26,22.29,50900.0,12.6251,12.6648,12.6081,12.6251,50900.0
2007-08-20 09:50:00,22.29,22.29,22.19,22.23,85900.0,12.6251,12.6251,12.5685,12.5911,85900.0
2007-08-20 09:55:00,22.23,22.26,22.19,22.25,85900.0,12.5911,12.6081,12.5685,12.6025,85900.0
2007-08-20 10:00:00,22.26,22.3,22.18,22.19,93600.0,12.6081,12.6308,12.5628,12.5685,93600.0
2007-08-20 10:05:00,22.2,22.31,22.13,22.3,44000.0,12.5741,12.6364,12.5345,12.6308,44000.0
2007-08-20 10:10:00,22.3,22.31,22.25,22.28,42300.0,12.6308,12.6364,12.6025,12.6195,42300.0
2007-08-20 10:15:00,22.28,22.31,22.25,22.3,50000.0,12.6195,12.6364,12.6025,12.6308,50000.0
2007-08-20 10:20:00,22.3,22.32,22.23,22.23,40300.0,12.6308,12.6421,12.5911,12.5911,40300.0
2007-08-20 10:25:00,22.23,22.25,22.2,22.22,28100.0,12.5911,12.6025,12.5741,12.5855,28100.0
2007-08-20 10:30:00,22.21,22.22,22.09,22.15,95800.0,12.5798,12.5855,12.5118,12.5458,95800.0
2007-08-20 10:35:00,22.15,22.15,22.03,22.05,61100.0,12.5458,12.5458,12.4779,12.4892,61100.0
2007-08-20 10:40:00,22.05,22.16,22.03,22.14,96800.0,12.4892,12.5515,12.4779,12.5402,96800.0
2007-08-20 10:45:00,22.14,22.17,22.07,22.08,25600.0,12.5402,12.5571,12.5005,12.5062,25600.0
2007-08-20 10:50:00,22.08,22.2,22.08,22.19,30300.0,12.5062,12.5741,12.5062,12.5685,30300.0
2007-08-20 10:55:00,22.18,22.29,22.16,22.27,30700.0,12.5628,12.6251,12.5515,12.6138,30700.0
2007-08-20 11:00:00,22.27,22.3,22.23,22.28,28600.0,12.6138,12.6308,12.5911,12.6195,28600.0
2007-08-20 11:05:00,22.28,22.29,22.22,22.29,20400.0,12.6195,12.6251,12.5855,12.6251,20400.0
2007-08-20 11:10:00,22.29,22.34,22.28,22.3,39400.0,12.6251,12.6534,12.6195,12.6308,39400.0
2007-08-20 11:15:00,22.3,22.33,22.29,22.29,23000.0,12.6308,12.6478,12.6251,12.6251,23000.0
2007-08-20 11:20:00,22.3,22.35,22.3,22.34,29900.0,12.6308,12.6591,12.6308,12.6534,29900.0
2007-08-20 11:25:00,22.35,22.39,22.34,22.39,39500.0,12.6591,12.6818,12.6534,12.6818,39500.0
2007-08-20 11:30:00,22.39,22.41,22.36,22.4,30700.0,12.6818,12.6931,12.6648,12.6874,30700.0
2007-08-20 11:35:00,22.39,22.45,22.39,22.41,36600.0,12.6818,12.7157,12.6818,12.6931,36600.0
2007-08-20 11:40:00,22.41,22.42,22.4,22.41,12200.0,12.6931,12.6987,12.6874,12.6931,12200.0
2007-08-20 11:45:00,22.41,22.42,22.36,22.36,32800.0,12.6931,12.6987,12.6648,12.6648,32800.0
2007-08-20 11:50:00,22.35,22.37,22.3,22.33,36500.0,12.6591,12.6704,12.6308,12.6478,36500.0
2007-08-20 11:55:00,22.33,22.36,22.24,22.24,32500.0,12.6478,12.6648,12.5968,12.5968,32500.0
2007-08-20 12:00:00,22.24,22.26,22.22,22.25,28400.0,12.5968,12.6081,12.5855,12.6025,28400.0
2007-08-20 12:05:00,22.25,22.34,22.24,22.32,41400.0,12.6025,12.6534,12.5968,12.6421,41400.0
2007-08-20 12:10:00,22.31,22.31,22.26,22.3,39900.0,12.6364,12.6364,12.6081,12.6308,39900.0
2007-08-20 12:15:00,22.3,22.3,22.28,22.3,7600.0,12.6308,12.6308,12.6195,12.6308,7600.0
2007-08-20 12:20:00,22.29,22.3,22.25,22.25,45700.0,12.6251,12.6308,12.6025,12.6025,45700.0
2007-08-20 12:25:00,22.26,22.27,22.21,22.23,42800.0,12.6081,12.6138,12.5798,12.5911,42800.0
2007-08-20 12:30:00,22.23,22.26,22.2,22.26,19100.0,12.5911,12.6081,12.5741,12.6081,19100.0
2007-08-20 12:35:00,22.26,22.3,22.26,22.29,20000.0,12.6081,12.6308,12.6081,12.6251,20000.0
2007-08-20 12:40:00,22.29,22.3,22.26,22.28,22100.0,12.6251,12.6308,12.6081,12.6195,22100.0
2007-08-20 12:45:00,22.29,22.35,22.27,22.3,26200.0,12.6251,12.6591,12.6138,12.6308,26200.0
2007-08-20 12:50:00,22.3,22.31,22.24,22.26,32000.0,12.6308,12.6364,12.5968,12.6081,32000.0
2007-08-20 12:55:00,22.26,22.27,22.22,22.23,27400.0,12.6081,12.6138,12.5855,12.5911,27400.0
2007-08-20 13:00:00,22.25,22.27,22.21,22.27,27200.0,12.6025,12.6138,12.5798,12.6138,27200.0
2007-08-20 13:05:00,22.26,22.3,22.26,22.29,20000.0,12.6081,12.6308,12.6081,12.6251,20000.0
2007-08-20 13:10:00,22.29,22.3,22.25,22.3,29100.0,12.6251,12.6308,12.6025,12.6308,29100.0
2007-08-20 13:15:00,22.3,22.32,22.24,22.26,68100.0,12.6308,12.6421,12.5968,12.6081,68100.0
2007-08-20 13:20:00,22.25,22.26,22.16,22.19,33200.0,12.6025,12.6081,12.5515,12.5685,33200.0
2007-08-20 13:25:00,22.19,22.22,22.18,22.21,31600.0,12.5685,12.5855,12.5628,12.5798,31600.0
2007-08-20 13:30:00,22.21,22.22,22.16,22.17,28800.0,12.5798,12.5855,12.5515,12.5571,28800.0
2007-08-20 13:35:00,22.17,22.18,22.08,22.09,63800.0,12.5571,12.5628,12.5062,12.5118,63800.0
2007-08-20 13:40:00,22.09,22.17,22.08,22.17,31500.0,12.5118,12.5571,12.5062,12.5571,31500.0
2007-08-20 13:45:00,22.18,22.29,22.16,22.29,39000.0,12.5628,12.6251,12.5515,12.6251,39000.0
2007-08-20 13:50:00,22.28,22.28,22.24,22.26,28200.0,12.6195,12.6195,12.5968,12.6081,28200.0
2007-08-20 13:55:00,22.25,22.28,22.15,22.16,32900.0,12.6025,12.6195,12.5458,12.5515,32900.0
2007-08-20 14:00:00,22.17,22.18,22.13,22.16,34200.0,12.5571,12.5628,12.5345,12.5515,34200.0
2007-08-20 14:05:00,22.15,22.18,22.15,22.16,10400.0,12.5458,12.5628,12.5458,12.5515,10400.0
2007-08-20 14:10:00,22.15,22.18,22.12,22.15,35300.0,12.5458,12.5628,12.5288,12.5458,35300.0
2007-08-20 14:15:00,22.14,22.17,22.11,22.15,38300.0,12.5402,12.5571,12.5232,12.5458,38300.0
2007-08-20 14:20:00,22.15,22.2,22.14,22.19,42100.0,12.5458,12.5741,12.5402,12.5685,42100.0
2007-08-20 14:25:00,22.2,22.2,22.15,22.17,32300.0,12.5741,12.5741,12.5458,12.5571,32300.0
2007-08-20 14:30:00,22.17,22.22,22.16,22.22,30700.0,12.5571,12.5855,12.5515,12.5855,30700.0
2007-08-20 14:35:00,22.22,22.28,22.22,22.26,60400.0,12.5855,12.6195,12.5855,12.6081,60400.0
2007-08-20 14:40:00,22.26,22.27,22.21,22.21,39100.0,12.6081,12.6138,12.5798,12.5798,39100.0
2007-08-20 14:45:00,22.21,22.24,22.12,22.12,55100.0,12.5798,12.5968,12.5288,12.5288,55100.0
2007-08-20 14:50:00,22.12,22.17,22.11,22.16,65900.0,12.5288,12.5571,12.5232,12.5515,65900.0
2007-08-20 14:55:00,22.16,22.23,22.15,22.21,80900.0,12.5515,12.5911,12.5458,12.5798,80900.0
2007-08-20 15:00:00,22.21,22.21,22.18,22.2,86400.0,12.5798,12.5798,12.5628,12.5741,86400.0
2007-08-20 15:05:00,22.2,22.23,22.16,22.22,79900.0,12.5741,12.5911,12.5515,12.5855,79900.0
2007-08-20 15:10:00,22.22,22.23,22.19,22.2,148100.0,12.5855,12.5911,12.5685,12.5741,148100.0
2007-08-20 15:15:00,22.2,22.24,22.19,22.23,50600.0,12.5741,12.5968,12.5685,12.5911,50600.0
2007-08-20 15:20:00,22.23,22.27,22.23,22.27,43100.0,12.5911,12.6138,12.5911,12.6138,43100.0
2007-08-20 15:25:00,22.27,22.3,22.25,22.26,78700.0,12.6138,12.6308,12.6025,12.6081,78700.0
2007-08-20 15:30:00,22.26,22.26,22.08,22.1,131500.0,12.6081,12.6081,12.5062,12.5175,131500.0
2007-08-20 15:35:00,22.11,22.15,22.06,22.06,127100.0,12.5232,12.5458,12.4948,12.4948,127100.0
2007-08-20 15:40:00,22.06,22.21,22.04,22.2,155100.0,12.4948,12.5798,12.4835,12.5741,155100.0
2007-08-20 15:45:00,22.2,22.21,22.15,22.2,59200.0,12.5741,12.5798,12.5458,12.5741,59200.0
2007-08-20 15:50:00,22.2,22.22,22.18,22.21,85300.0,12.5741,12.5855,12.5628,12.5798,85300.0
2007-08-20 15:55:00,22.21,22.21,22.16,22.17,88100.0,12.5798,12.5798,12.5515,12.5571,88100.0
2007-08-21 09:30:00,22.24,22.43,22.24,22.31,38600.0,12.5968,12.7044,12.5968,12.6364,38600.0
2007-08-21 09:35:00,22.32,22.33,22.09,22.17,24500.0,12.6421,12.6478,12.5118,12.5571,24500.0
2007-08-21 09:40:00,22.17,22.31,22.17,22.3,31100.0,12.5571,12.6364,12.5571,12.6308,31100.0
2007-08-21 09:45:00,22.3,22.4,22.3,22.4,57700.0,12.6308,12.6874,12.6308,12.6874,57700.0
2007-08-21 09:50:00,22.39,22.45,22.37,22.38,59000.0,12.6818,12.7157,12.6704,12.6761,59000.0
2007-08-21 09:55:00,22.38,22.4,22.37,22.4,28900.0,12.6761,12.6874,12.6704,12.6874,28900.0
2007-08-21 10:00:00,22.39,22.41,22.27,22.29,81600.0,12.6818,12.6931,12.6138,12.6251,81600.0
2007-08-21 10:05:00,22.29,22.31,22.27,22.27,37100.0,12.6251,12.6364,12.6138,12.6138,37100.0
2007-08-21 10:10:00,22.27,22.3,22.25,22.27,52100.0,12.6138,12.6308,12.6025,12.6138,52100.0
2007-08-21 10:15:00,22.27,22.31,22.27,22.3,45400.0,12.6138,12.6364,12.6138,12.6308,45400.0
2007-08-21 10:20:00,22.29,22.31,22.25,22.27,43700.0,12.6251,12.6364,12.6025,12.6138,43700.0
2007-08-21 10:25:00,22.27,22.33,22.26,22.33,62900.0,12.6138,12.6478,12.6081,12.6478,62900.0
2007-08-21 10:30:00,22.34,22.38,22.34,22.37,32700.0,12.6534,12.6761,12.6534,12.6704,32700.0
2007-08-21 10:35:00,22.38,22.38,22.32,22.34,70900.0,12.6761,12.6761,12.6421,12.6534,70900.0
2007-08-21 10:40:00,22.34,22.37,22.32,22.36,39500.0,12.6534,12.6704,12.6421,12.6648,39500.0
2007-08-21 10:45:00,22.37,22.38,22.33,22.35,46400.0,12.6704,12.6761,12.6478,12.6591,46400.0
2007-08-21 10:50:00,22.34,22.34,22.32,22.32,34700.0,12.6534,12.6534,12.6421,12.6421,34700.0
2007-08-21 10:55:00,22.32,22.35,22.32,22.35,23400.0,12.6421,12.6591,12.6421,12.6591,23400.0
2007-08-21 11:00:00,22.34,22.44,22.34,22.42,67400.0,12.6534,12.7101,12.6534,12.6987,67400.0
2007-08-21 11:05:00,22.42,22.44,22.39,22.4,76400.0,12.6987,12.7101,12.6818,12.6874,76400.0
2007-08-21 11:10:00,22.4,22.4,22.27,22.27,40300.0,12.6874,12.6874,12.6138,12.6138,40300.0
2007-08-21 11:15:00,22.27,22.33,22.26,22.3,78400.0,12.6138,12.6478,12.6081,12.6308,78400.0
2007-08-21 11:20:00,22.3,22.37,22.29,22.33,93600.0,12.6308,12.6704,12.6251,12.6478,93600.0
2007-08-21 11:25:00,22.34,22.39,22.32,22.39,57200.0,12.6534,12.6818,12.6421,12.6818,57200.0
2007-08-21 11:30:00,22.4,22.46,22.4,22.44,82900.0,12.6874,12.7214,12.6874,12.7101,82900.0
2007-08-21 11:35:00,22.44,22.45,22.39,22.41,49100.0,12.7101,12.7157,12.6818,12.6931,49100.0
2007-08-21 11:40:00,22.41,22.47,22.4,22.47,46800.0,12.6931,12.7271,12.6874,12.7271,46800.0
2007-08-21 11:45:00,22.47,22.52,22.46,22.5,44800.0,12.7271,12.7554,12.7214,12.7441,44800.0
2007-08-21 11:50:00,22.49,22.51,22.49,22.5,16600.0,12.7384,12.7497,12.7384,12.7441,16600.0
2007-08-21 11:55:00,22.5,22.5,22.48,22.49,22400.0,12.7441,12.7441,12.7327,12.7384,22400.0
2007-08-21 12:00:00,22.49,22.49,22.44,22.45,38500.0,12.7384,12.7384,12.7101,12.7157,38500.0
2007-08-21 12:05:00,22.45,22.45,22.43,22.45,14500.0,12.7157,12.7157,12.7044,12.7157,14500.0
2007-08-21 12:10:00,22.44,22.47,22.44,22.46,21200.0,12.7101,12.7271,12.7101,12.7214,21200.0
2007-08-21 12:15:00,22.47,22.51,22.47,22.51,29500.0,12.7271,12.7497,12.7271,12.7497,29500.0
2007-08-21 12:20:00,22.51,22.53,22.5,22.5,45700.0,12.7497,12.7611,12.7441,12.7441,45700.0
2007-08-21 12:25:00,22.5,22.5,22.47,22.48,31000.0,12.7441,12.7441,12.7271,12.7327,31000.0
2007-08-21 12:30:00,22.47,22.48,22.34,22.39,94600.0,12.7271,12.7327,12.6534,12.6818,94600.0
2007-08-21 12:35:00,22.37,22.41,22.35,22.35,29100.0,12.6704,12.6931,12.6591,12.6591,29100.0
2007-08-21 12:40:00,22.35,22.38,22.31,22.35,29500.0,12.6591,12.6761,12.6364,12.6591,29500.0
2007-08-21 12:45:00,22.36,22.38,22.33,22.34,12900.0,12.6648,12.6761,12.6478,12.6534,12900.0
2007-08-21 12:50:00,22.33,22.38,22.33,22.38,15000.0,12.6478,12.6761,12.6478,12.6761,15000.0
2007-08-21 12:55:00,22.38,22.39,22.37,22.38,13600.0,12.6761,12.6818,12.6704,12.6761,13600.0
2007-08-21 13:00:00,22.38,22.42,22.37,22.42,20200.0,12.6761,12.6987,12.6704,12.6987,20200.0
2007-08-21 13:05:00,22.41,22.41,22.39,22.41,12900.0,12.6931,12.6931,12.6818,12.6931,12900.0
2007-08-21 13:10:00,22.4,22.41,22.37,22.39,31600.0,12.6874,12.6931,12.6704,12.6818,31600.0
2007-08-21 13:15:00,22.38,22.41,22.38,22.41,15600.0,12.6761,12.6931,12.6761,12.6931,15600.0
2007-08-21 13:20:00,22.39,22.41,22.38,22.39,16300.0,12.6818,12.6931,12.6761,12.6818,16300.0
2007-08-21 13:25:00,22.39,22.4,22.38,22.39,23900.0,12.6818,12.6874,12.6761,12.6818,23900.0
2007-08-21 13:30:00,22.38,22.41,22.38,22.41,18800.0,12.6761,12.6931,12.6761,12.6931,18800.0
2007-08-21 13:35:00,22.41,22.42,22.4,22.4,17000.0,12.6931,12.6987,12.6874,12.6874,17000.0
2007-08-21 13:40:00,22.41,22.42,22.4,22.42,11800.0,12.6931,12.6987,12.6874,12.6987,11800.0
2007-08-21 13:45:00,22.43,22.48,22.42,22.46,18000.0,12.7044,12.7327,12.6987,12.7214,18000.0
2007-08-21 13:50:00,22.47,22.48,22.45,22.47,25100.0,12.7271,12.7327,12.7157,12.7271,25100.0
2007-08-21 13:55:00,22.47,22.48,22.43,22.43,28200.0,12.7271,12.7327,12.7044,12.7044,28200.0
2007-08-21 14:00:00,22.43,22.46,22.42,22.46,16100.0,12.7044,12.7214,12.6987,12.7214,16100.0
2007-08-21 14:05:00,22.46,22.48,22.46,22.46,17100.0,12.7214,12.7327,12.7214,12.7214,17100.0
2007-08-21 14:10:00,22.47,22.5,22.46,22.49,21900.0,12.7271,12.7441,12.7214,12.7384,21900.0
2007-08-21 14:15:00,22.48,22.49,22.37,22.39,57700.0,12.7327,12.7384,12.6704,12.6818,57700.0
2007-08-21 14:20:00,22.38,22.42,22.38,22.42,12500.0,12.6761,12.6987,12.6761,12.6987,12500.0
2007-08-21 14:25:00,22.42,22.44,22.41,22.42,13000.0,12.6987,12.7101,12.6931,12.6987,13000.0
2007-08-21 14:30:00,22.42,22.44,22.4,22.42,22400.0,12.6987,12.7101,12.6874,12.6987,22400.0
2007-08-21 14:35:00,22.41,22.45,22.4,22.43,16900.0,12.6931,12.7157,12.6874,12.7044,16900.0
2007-08-21 14:40:00,22.43,22.43,22.4,22.4,24600.0,12.7044,12.7044,12.6874,12.6874,24600.0
2007-08-21 14:45:00,22.4,22.44,22.39,22.43,26900.0,12.6874,12.7101,12.6818,12.7044,26900.0
2007-08-21 14:50:00,22.42,22.44,22.41,22.41,22000.0,12.6987,12.7101,12.6931,12.6931,22000.0
2007-08-21 14:55:00,22.42,22.45,22.39,22.45,18400.0,12.6987,12.7157,12.6818,12.7157,18400.0
2007-08-21 15:00:00,22.44,22.45,22.42,22.44,33700.0,12.7101,12.7157,12.6987,12.7101,33700.0
2007-08-21 15:05:00,22.43,22.44,22.43,22.43,19100.0,12.7044,12.7101,12.7044,12.7044,19100.0
2007-08-21 15:10:00,22.43,22.44,22.42,22.42,28400.0,12.7044,12.7101,12.6987,12.6987,28400.0
2007-08-21 15:15:00,22.42,22.43,22.36,22.41,46600.0,12.6987,12.7044,12.6648,12.6931,46600.0
2007-08-21 15:20:00,22.41,22.43,22.41,22.43,10800.0,12.6931,12.7044,12.6931,12.7044,10800.0
2007-08-21 15:25:00,22.43,22.45,22.42,22.44,25100.0,12.7044,12.7157,12.6987,12.7101,25100.0
2007-08-21 15:30:00,22.45,22.5,22.45,22.5,55900.0,12.7157,12.7441,12.7157,12.7441,55900.0
2007-08-21 15:35:00,22.5,22.5,22.42,22.44,61200.0,12.7441,12.7441,12.6987,12.7101,61200.0
2007-08-21 15:40:00,22.43,22.43,22.4,22.42,30100.0,12.7044,12.7044,12.6874,12.6987,30100.0
2007-08-21 15:45:00,22.42,22.48,22.41,22.47,499800.0,12.6987,12.7327,12.6931,12.7271,499800.0
2007-08-21 15:50:00,22.47,22.48,22.42,22.43,42500.0,12.7271,12.7327,12.6987,12.7044,42500.0
2007-08-21 15:55:00,22.44,22.46,22.41,22.42,59600.0,12.7101,12.7214,12.6931,12.6987,59600.0
2007-08-22 09:30:00,22.6,22.88,22.55,22.84,59200.0,12.8007,12.9593,12.7724,12.9366,59200.0
2007-08-22 09:35:00,22.84,22.86,22.75,22.75,33600.0,12.9366,12.948,12.8857,12.8857,33600.0
2007-08-22 09:40:00,22.75,22.83,22.72,22.72,31000.0,12.8857,12.931,12.8687,12.8687,31000.0
2007-08-22 09:45:00,22.71,22.72,22.65,22.72,33200.0,12.863,12.8687,12.829,12.8687,33200.0
2007-08-22 09:50:00,22.72,22.73,22.64,22.65,59800.0,12.8687,12.8743,12.8234,12.829,59800.0
2007-08-22 09:55:00,22.65,22.66,22.63,22.63,54300.0,12.829,12.8347,12.8177,12.8177,54300.0
2007-08-22 10:00:00,22.63,22.71,22.62,22.64,51200.0,12.8177,12.863,12.812,12.8234,51200.0
2007-08-22 10:05:00,22.64,22.66,22.58,22.6,36400.0,12.8234,12.8347,12.7894,12.8007,36400.0
2007-08-22 10:10:00,22.59,22.64,22.59,22.64,32800.0,12.795,12.8234,12.795,12.8234,32800.0
2007-08-22 10:15:00,22.64,22.69,22.63,22.67,61200.0,12.8234,12.8517,12.8177,12.8404,61200.0
2007-08-22 10:20:00,22.67,22.73,22.67,22.73,35200.0,12.8404,12.8743,12.8404,12.8743,35200.0
2007-08-22 10:25:00,22.72,22.78,22.72,22.78,53900.0,12.8687,12.9027,12.8687,12.9027,53900.0
2007-08-22 10:30:00,22.78,22.78,22.73,22.73,39700.0,12.9027,12.9027,12.8743,12.8743,39700.0
2007-08-22 10:35:00,22.74,22.74,22.64,22.67,49100.0,12.88,12.88,12.8234,12.8404,49100.0
2007-08-22 10:40:00,22.66,22.67,22.66,22.66,19500.0,12.8347,12.8404,12.8347,12.8347,19500.0
2007-08-22 10:45:00,22.66,22.69,22.66,22.68,35000.0,12.8347,12.8517,12.8347,12.846,35000.0
2007-08-22 10:50:00,22.68,22.75,22.68,22.72,53000.0,12.846,12.8857,12.846,12.8687,53000.0
2007-08-22 10:55:00,22.73,22.73,22.69,22.71,43000.0,12.8743,12.8743,12.8517,12.863,43000.0
2007-08-22 11:00:00,22.72,22.72,22.68,22.7,33700.0,12.8687,12.8687,12.846,12.8573,33700.0
2007-08-22 11:05:00,22.7,22.7,22.62,22.65,50300.0,12.8573,12.8573,12.812,12.829,50300.0
2007-08-22 11:10:00,22.65,22.66,22.64,22.65,13200.0,12.829,12.8347,12.8234,12.829,13200.0
2007-08-22 11:15:00,22.65,22.68,22.65,22.67,15500.0,12.829,12.846,12.829,12.8404,15500.0
2007-08-22 11:20:00,22.69,22.74,22.68,22.74,67100.0,12.8517,12.88,12.846,12.88,67100.0
2007-08-22 11:25:00,22.73,22.73,22.67,22.67,33300.0,12.8743,12.8743,12.8404,12.8404,33300.0
2007-08-22 11:30:00,22.67,22.71,22.66,22.69,22200.0,12.8404,12.863,12.8347,12.8517,22200.0
2007-08-22 11:35:00,22.69,22.71,22.69,22.7,24100.0,12.8517,12.863,12.8517,12.8573,24100.0
2007-08-22 11:40:00,22.7,22.72,22.69,22.7,19800.0,12.8573,12.8687,12.8517,12.8573,19800.0
2007-08-22 11:45:00,22.7,22.76,22.7,22.74,24200.0,12.8573,12.8913,12.8573,12.88,24200.0
2007-08-22 11:50:00,22.74,22.75,22.74,22.75,16200.0,12.88,12.8857,12.88,12.8857,16200.0
2007-08-22 11:55:00,22.74,22.76,22.72,22.73,29900.0,12.88,12.8913,12.8687,12.8743,29900.0
2007-08-22 12:00:00,22.73,22.74,22.7,22.74,25900.0,12.8743,12.88,12.8573,12.88,25900.0
2007-08-22 12:05:00,22.74,22.81,22.73,22.79,48500.0,12.88,12.9196,12.8743,12.9083,48500.0
2007-08-22 12:10:00,22.79,22.8,22.72,22.73,41100.0,12.9083,12.914,12.8687,12.8743,41100.0
2007-08-22 12:15:00,22.73,22.73,22.72,22.72,18600.0,12.8743,12.8743,12.8687,12.8687,18600.0
2007-08-22 12:20:00,22.72,22.73,22.72,22.72,16500.0,12.8687,12.8743,12.8687,12.8687,16500.0
2007-08-22 12:25:00,22.73,22.73,22.65,22.69,96100.0,12.8743,12.8743,12.829,12.8517,96100.0
2007-08-22 12:30:00,22.69,22.7,22.61,22.67,108100.0,12.8517,12.8573,12.8064,12.8404,108100.0
2007-08-22 12:35:00,22.67,22.7,22.64,22.69,43400.0,12.8404,12.8573,12.8234,12.8517,43400.0
2007-08-22 12:40:00,22.68,22.72,22.66,22.71,31300.0,12.846,12.8687,12.8347,12.863,31300.0
2007-08-22 12:45:00,22.71,22.75,22.71,22.73,22700.0,12.863,12.8857,12.863,12.8743,22700.0
2007-08-22 12:50:00,22.72,22.74,22.7,22.73,20000.0,12.8687,12.88,12.8573,12.8743,20000.0
2007-08-22 12:55:00,22.73,22.73,22.71,22.72,21900.0,12.8743,12.8743,12.863,12.8687,21900.0
2007-08-22 13:00:00,22.73,22.78,22.71,22.74,78100.0,12.8743,12.9027,12.863,12.88,78100.0
2007-08-22 13:05:00,22.74,22.75,22.72,22.73,28600.0,12.88,12.8857,12.8687,12.8743,28600.0
2007-08-22 13:10:00,22.72,22.72,22.7,22.7,19400.0,12.8687,12.8687,12.8573,12.8573,19400.0
2007-08-22 13:15:00,22.7,22.74,22.69,22.73,42700.0,12.8573,12.88,12.8517,12.8743,42700.0
2007-08-22 13:20:00,22.72,22.77,22.72,22.76,20900.0,12.8687,12.897,12.8687,12.8913,20900.0
2007-08-22 13:25:00,22.77,22.78,22.74,22.75,30500.0,12.897,12.9027,12.88,12.8857,30500.0
2007-08-22 13:30:00,22.75,22.77,22.74,22.75,43500.0,12.8857,12.897,12.88,12.8857,43500.0
2007-08-22 13:35:00,22.75,22.76,22.74,22.76,48800.0,12.8857,12.8913,12.88,12.8913,48800.0
2007-08-22 13:40:00,22.76,22.77,22.73,22.73,172100.0,12.8913,12.897,12.8743,12.8743,172100.0
2007-08-22 13:45:00,22.73,22.74,22.73,22.73,44300.0,12.8743,12.88,12.8743,12.8743,44300.0
2007-08-22 13:50:00,22.73,22.74,22.7,22.7,28500.0,12.8743,12.88,12.8573,12.8573,28500.0
2007-08-22 13:55:00,22.7,22.75,22.7,22.75,30300.0,12.8573,12.8857,12.8573,12.8857,30300.0
2007-08-22 14:00:00,22.75,22.75,22.72,22.72,37900.0,12.8857,12.8857,12.8687,12.8687,37900.0
2007-08-22 14:05:00,22.72,22.74,22.71,22.72,22200.0,12.8687,12.88,12.863,12.8687,22200.0
2007-08-22 14:10:00,22.73,22.75,22.72,22.72,42000.0,12.8743,12.8857,12.8687,12.8687,42000.0
2007-08-22 14:15:00,22.72,22.73,22.7,22.72,40300.0,12.8687,12.8743,12.8573,12.8687,40300.0
2007-08-22 14:20:00,22.72,22.73,22.69,22.69,51000.0,12.8687,12.8743,12.8517,12.8517,51000.0
2007-08-22 14:25:00,22.7,22.72,22.69,22.7,77500.0,12.8573,12.8687,12.8517,12.8573,77500.0
2007-08-22 14:30:00,22.7,22.72,22.7,22.71,44200.0,12.8573,12.8687,12.8573,12.863,44200.0
2007-08-22 14:35:00,22.7,22.72,22.66,22.7,47600.0,12.8573,12.8687,12.8347,12.8573,47600.0
2007-08-22 14:40:00,22.69,22.76,22.69,22.75,53000.0,12.8517,12.8913,12.8517,12.8857,53000.0
2007-08-22 14:45:00,22.75,22.78,22.74,22.76,39400.0,12.8857,12.9027,12.88,12.8913,39400.0
2007-08-22 14:50:00,22.77,22.8,22.75,22.75,73000.0,12.897,12.914,12.8857,12.8857,73000.0
2007-08-22 14:55:00,22.76,22.8,22.74,22.8,24800.0,12.8913,12.914,12.88,12.914,24800.0
2007-08-22 15:00:00,22.79,22.83,22.78,22.81,114300.0,12.9083,12.931,12.9027,12.9196,114300.0
2007-08-22 15:05:00,22.81,22.83,22.78,22.81,127800.0,12.9196,12.931,12.9027,12.9196,127800.0
2007-08-22 15:10:00,22.8,22.81,22.79,22.8,23900.0,12.914,12.9196,12.9083,12.914,23900.0
2007-08-22 15:15:00,22.8,22.86,22.79,22.83,72400.0,12.914,12.948,12.9083,12.931,72400.0
2007-08-22 15:20:00,22.84,22.87,22.78,22.78,127200.0,12.9366,12.9536,12.9027,12.9027,127200.0
2007-08-22 15:25:00,22.78,22.83,22.77,22.8,204900.0,12.9027,12.931,12.897,12.914,204900.0
2007-08-22 15:30:00,22.8,22.88,22.77,22.88,156600.0,12.914,12.9593,12.897,12.9593,156600.0
2007-08-22 15:35:00,22.89,22.89,22.84,22.87,68600.0,12.965,12.965,12.9366,12.9536,68600.0
2007-08-22 15:40:00,22.88,22.89,22.8,22.83,122800.0,12.9593,12.965,12.914,12.931,122800.0
2007-08-22 15:45:00,22.82,22.85,22.75,22.84,174100.0,12.9253,12.9423,12.8857,12.9366,174100.0
2007-08-22 15:50:00,22.84,22.84,22.77,22.81,190900.0,12.9366,12.9366,12.897,12.9196,190900.0
2007-08-22 15:55:00,22.8,22.87,22.78,22.85,124400.0,12.914,12.9536,12.9027,12.9423,124400.0
2007-08-23 09:30:00,22.97,23.0,22.72,22.76,52500.0,13.0103,13.0273,12.8687,12.8913,52500.0
2007-08-23 09:35:00,22.8,22.89,22.73,22.8,22300.0,12.914,12.965,12.8743,12.914,22300.0
2007-08-23 09:40:00,22.79,22.82,22.75,22.75,42800.0,12.9083,12.9253,12.8857,12.8857,42800.0
2007-08-23 09:45:00,22.75,22.78,22.7,22.71,41600.0,12.8857,12.9027,12.8573,12.863,41600.0
2007-08-23 09:50:00,22.7,22.76,22.69,22.71,42800.0,12.8573,12.8913,12.8517,12.863,42800.0
2007-08-23 09:55:00,22.69,22.71,22.61,22.67,52900.0,12.8517,12.863,12.8064,12.8404,52900.0
2007-08-23 10:00:00,22.67,22.75,22.64,22.72,36100.0,12.8404,12.8857,12.8234,12.8687,36100.0
2007-08-23 10:05:00,22.71,22.73,22.68,22.68,31600.0,12.863,12.8743,12.846,12.846,31600.0
2007-08-23 10:10:00,22.68,22.7,22.66,22.67,57400.0,12.846,12.8573,12.8347,12.8404,57400.0
2007-08-23 10:15:00,22.68,22.68,22.64,22.67,60800.0,12.846,12.846,12.8234,12.8404,60800.0
2007-08-23 10:20:00,22.67,22.69,22.64,22.68,29300.0,12.8404,12.8517,12.8234,12.846,29300.0
2007-08-23 10:25:00,22.68,22.81,22.67,22.78,54800.0,12.846,12.9196,12.8404,12.9027,54800.0
2007-08-23 10:30:00,22.79,22.82,22.76,22.78,51400.0,12.9083,12.9253,12.8913,12.9027,51400.0
2007-08-23 10:35:00,22.78,22.79,22.73,22.78,33600.0,12.9027,12.9083,12.8743,12.9027,33600.0
2007-08-23 10:40:00,22.78,22.81,22.78,22.79,15600.0,12.9027,12.9196,12.9027,12.9083,15600.0
2007-08-23 10:45:00,22.8,22.81,22.78,22.8,65800.0,12.914,12.9196,12.9027,12.914,65800.0
2007-08-23 10:50:00,22.8,22.83,22.77,22.78,19400.0,12.914,12.931,12.897,12.9027,19400.0
2007-08-23 10:55:00,22.77,22.78,22.73,22.74,18700.0,12.897,12.9027,12.8743,12.88,18700.0
2007-08-23 11:00:00,22.74,22.74,22.66,22.68,53100.0,12.88,12.88,12.8347,12.846,53100.0
2007-08-23 11:05:00,22.68,22.73,22.68,22.69,25900.0,12.846,12.8743,12.846,12.8517,25900.0
2007-08-23 11:10:00,22.69,22.69,22.65,22.67,32700.0,12.8517,12.8517,12.829,12.8404,32700.0
2007-08-23 11:15:00,22.66,22.71,22.66,22.71,71900.0,12.8347,12.863,12.8347,12.863,71900.0
2007-08-23 11:20:00,22.71,22.76,22.69,22.7,58000.0,12.863,12.8913,12.8517,12.8573,58000.0
2007-08-23 11:25:00,22.71,22.71,22.66,22.66,24400.0,12.863,12.863,12.8347,12.8347,24400.0
2007-08-23 11:30:00,22.67,22.68,22.64,22.65,29300.0,12.8404,12.846,12.8234,12.829,29300.0
2007-08-23 11:35:00,22.64,22.67,22.64,22.66,18800.0,12.8234,12.8404,12.8234,12.8347,18800.0
2007-08-23 11:40:00,22.66,22.68,22.66,22.66,13300.0,12.8347,12.846,12.8347,12.8347,13300.0
2007-08-23 11:45:00,22.67,22.68,22.65,22.65,15700.0,12.8404,12.846,12.829,12.829,15700.0
2007-08-23 11:50:00,22.65,22.66,22.61,22.65,45300.0,12.829,12.8347,12.8064,12.829,45300.0
2007-08-23 11:55:00,22.65,22.66,22.62,22.62,26800.0,12.829,12.8347,12.812,12.812,26800.0
2007-08-23 12:00:00,22.63,22.65,22.61,22.64,22000.0,12.8177,12.829,12.8064,12.8234,22000.0
2007-08-23 12:05:00,22.64,22.68,22.64,22.65,10800.0,12.8234,12.846,12.8234,12.829,10800.0
2007-08-23 12:10:00,22.64,22.66,22.64,22.65,15300.0,12.8234,12.8347,12.8234,12.829,15300.0
2007-08-23 12:15:00,22.65,22.68,22.63,22.68,20900.0,12.829,12.846,12.8177,12.846,20900.0
2007-08-23 12:20:00,22.67,22.69,22.66,22.67,18900.0,12.8404,12.8517,12.8347,12.8404,18900.0
2007-08-23 12:25:00,22.67,22.68,22.63,22.65,21500.0,12.8404,12.846,12.8177,12.829,21500.0
2007-08-23 12:30:00,22.65,22.66,22.64,22.64,8500.0,12.829,12.8347,12.8234,12.8234,8500.0
2007-08-23 12:35:00,22.66,22.66,22.64,22.65,8900.0,12.8347,12.8347,12.8234,12.829,8900.0
2007-08-23 12:40:00,22.66,22.67,22.63,22.64,18900.0,12.8347,12.8404,12.8177,12.8234,18900.0
2007-08-23 12:45:00,22.64,22.64,22.61,22.62,11700.0,12.8234,12.8234,12.8064,12.812,11700.0
2007-08-23 12:50:00,22.61,22.62,22.56,22.59,47300.0,12.8064,12.812,12.778,12.795,47300.0
2007-08-23 12:55:00,22.58,22.59,22.53,22.54,50500.0,12.7894,12.795,12.7611,12.7667,50500.0
2007-08-23 13:00:00,22.54,22.56,22.52,22.52,32300.0,12.7667,12.778,12.7554,12.7554,32300.0
2007-08-23 13:05:00,22.53,22.58,22.52,22.57,15400.0,12.7611,12.7894,12.7554,12.7837,15400.0
2007-08-23 13:10:00,22.58,22.64,22.58,22.63,25200.0,12.7894,12.8234,12.7894,12.8177,25200.0
2007-08-23 13:15:00,22.62,22.63,22.59,22.61,36200.0,12.812,12.8177,12.795,12.8064,36200.0
2007-08-23 13:20:00,22.61,22.63,22.6,22.62,26500.0,12.8064,12.8177,12.8007,12.812,26500.0
2007-08-23 13:25:00,22.62,22.63,22.61,22.63,18700.0,12.812,12.8177,12.8064,12.8177,18700.0
2007-08-23 13:30:00,22.62,22.66,22.61,22.65,19100.0,12.812,12.8347,12.8064,12.829,19100.0
2007-08-23 13:35:00,22.65,22.7,22.65,22.68,29900.0,12.829,12.8573,12.829,12.846,29900.0
2007-08-23 13:40:00,22.67,22.75,22.67,22.75,21900.0,12.8404,12.8857,12.8404,12.8857,21900.0
2007-08-23 13:45:00,22.74,22.74,22.69,22.7,24600.0,12.88,12.88,12.8517,12.8573,24600.0
2007-08-23 13:50:00,22.7,22.7,22.67,22.68,22900.0,12.8573,12.8573,12.8404,12.846,22900.0
2007-08-23 13:55:00,22.68,22.71,22.66,22.69,26200.0,12.846,12.863,12.8347,12.8517,26200.0
2007-08-23 14:00:00,22.7,22.71,22.69,22.71,24100.0,12.8573,12.863,12.8517,12.863,24100.0
2007-08-23 14:05:00,22.7,22.73,22.69,22.7,40100.0,12.8573,12.8743,12.8517,12.8573,40100.0
2007-08-23 14:10:00,22.71,22.73,22.71,22.72,25500.0,12.863,12.8743,12.863,12.8687,25500.0
2007-08-23 14:15:00,22.72,22.73,22.7,22.72,19100.0,12.8687,12.8743,12.8573,12.8687,19100.0
2007-08-23 14:20:00,22.72,22.72,22.69,22.69,16300.0,12.8687,12.8687,12.8517,12.8517,16300.0
2007-08-23 14:25:00,22.69,22.7,22.61,22.62,138200.0,12.8517,12.8573,12.8064,12.812,138200.0
2007-08-23 14:30:00,22.62,22.65,22.61,22.65,18300.0,12.812,12.829,12.8064,12.829,18300.0
2007-08-23 14:35:00,22.65,22.66,22.63,22.64,23700.0,12.829,12.8347,12.8177,12.8234,23700.0
2007-08-23 14:40:00,22.64,22.64,22.54,22.54,38100.0,12.8234,12.8234,12.7667,12.7667,38100.0
2007-08-23 14:45:00,22.55,22.57,22.53,22.56,26400.0,12.7724,12.7837,12.7611,12.778,26400.0
2007-08-23 14:50:00,22.55,22.61,22.55,22.6,43400.0,12.7724,12.8064,12.7724,12.8007,43400.0
2007-08-23 14:55:00,22.58,22.59,22.57,22.59,15300.0,12.7894,12.795,12.7837,12.795,15300.0
2007-08-23 15:00:00,22.58,22.61,22.56,22.59,35500.0,12.7894,12.8064,12.778,12.795,35500.0
2007-08-23 15:05:00,22.58,22.61,22.58,22.6,30200.0,12.7894,12.8064,12.7894,12.8007,30200.0
2007-08-23 15:10:00,22.59,22.62,22.57,22.57,44700.0,12.795,12.812,12.7837,12.7837,44700.0
2007-08-23 15:15:00,22.57,22.63,22.53,22.62,71500.0,12.7837,12.8177,12.7611,12.812,71500.0
2007-08-23 15:20:00,22.62,22.74,22.62,22.7,52600.0,12.812,12.88,12.812,12.8573,52600.0
2007-08-23 15:25:00,22.7,22.7,22.65,22.66,35700.0,12.8573,12.8573,12.829,12.8347,35700.0
2007-08-23 15:30:00,22.65,22.67,22.63,22.64,37400.0,12.829,12.8404,12.8177,12.8234,37400.0
2007-08-23 15:35:00,22.63,22.66,22.54,22.57,59700.0,12.8177,12.8347,12.7667,12.7837,59700.0
2007-08-23 15:40:00,22.58,22.66,22.56,22.63,61300.0,12.7894,12.8347,12.778,12.8177,61300.0
2007-08-23 15:45:00,22.63,22.7,22.62,22.7,49000.0,12.8177,12.8573,12.812,12.8573,49000.0
2007-08-23 15:50:00,22.68,22.7,22.61,22.62,39400.0,12.846,12.8573,12.8064,12.812,39400.0
2007-08-23 15:55:00,22.63,22.68,22.62,22.67,37200.0,12.8177,12.846,12.812,12.8404,37200.0
2007-08-24 09:30:00,22.56,22.7,22.55,22.62,35000.0,12.778,12.8573,12.7724,12.812,35000.0
2007-08-24 09:35:00,22.65,22.67,22.58,22.64,24000.0,12.829,12.8404,12.7894,12.8234,24000.0
2007-08-24 09:40:00,22.66,22.66,22.46,22.46,34700.0,12.8347,12.8347,12.7214,12.7214,34700.0
2007-08-24 09:45:00,22.46,22.64,22.43,22.51,58800.0,12.7214,12.8234,12.7044,12.7497,58800.0
2007-08-24 09:50:00,22.51,22.61,22.5,22.56,21500.0,12.7497,12.8064,12.7441,12.778,21500.0
2007-08-24 09:55:00,22.56,22.62,22.52,22.61,14100.0,12.778,12.812,12.7554,12.8064,14100.0
2007-08-24 10:00:00,22.61,22.77,22.56,22.57,42200.0,12.8064,12.897,12.778,12.7837,42200.0
2007-08-24 10:05:00,22.58,22.66,22.53,22.56,30100.0,12.7894,12.8347,12.7611,12.778,30100.0
2007-08-24 10:10:00,22.59,22.61,22.56,22.56,35800.0,12.795,12.8064,12.778,12.778,35800.0
2007-08-24 10:15:00,22.56,22.57,22.45,22.53,81500.0,12.778,12.7837,12.7157,12.7611,81500.0
2007-08-24 10:20:00,22.53,22.55,22.5,22.54,30100.0,12.7611,12.7724,12.7441,12.7667,30100.0
2007-08-24 10:25:00,22.54,22.59,22.53,22.56,24800.0,12.7667,12.795,12.7611,12.778,24800.0
2007-08-24 10:30:00,22.56,22.58,22.54,22.56,29800.0,12.778,12.7894,12.7667,12.778,29800.0
2007-08-24 10:35:00,22.57,22.57,22.5,22.52,33900.0,12.7837,12.7837,12.7441,12.7554,33900.0
2007-08-24 10:40:00,22.53,22.56,22.53,22.56,13400.0,12.7611,12.778,12.7611,12.778,13400.0
2007-08-24 10:45:00,22.56,22.56,22.52,22.56,30600.0,12.778,12.778,12.7554,12.778,30600.0
2007-08-24 10:50:00,22.55,22.61,22.54,22.6,27400.0,12.7724,12.8064,12.7667,12.8007,27400.0
2007-08-24 10:55:00,22.61,22.65,22.6,22.63,25500.0,12.8064,12.829,12.8007,12.8177,25500.0
2007-08-24 11:00:00,22.63,22.69,22.62,22.68,27500.0,12.8177,12.8517,12.812,12.846,27500.0
2007-08-24 11:05:00,22.68,22.76,22.68,22.74,28500.0,12.846,12.8913,12.846,12.88,28500.0
2007-08-24 11:10:00,22.74,22.75,22.71,22.71,15500.0,12.88,12.8857,12.863,12.863,15500.0
2007-08-24 11:15:00,22.71,22.72,22.69,22.69,20800.0,12.863,12.8687,12.8517,12.8517,20800.0
2007-08-24 11:20:00,22.69,22.74,22.68,22.74,51300.0,12.8517,12.88,12.846,12.88,51300.0
2007-08-24 11:25:00,22.74,22.75,22.73,22.74,21300.0,12.88,12.8857,12.8743,12.88,21300.0
2007-08-24 11:30:00,22.74,22.76,22.73,22.73,18900.0,12.88,12.8913,12.8743,12.8743,18900.0
2007-08-24 11:35:00,22.72,22.73,22.71,22.71,10400.0,12.8687,12.8743,12.863,12.863,10400.0
2007-08-24 11:40:00,22.72,22.72,22.71,22.72,14600.0,12.8687,12.8687,12.863,12.8687,14600.0
2007-08-24 11:45:00,22.71,22.73,22.71,22.73,10900.0,12.863,12.8743,12.863,12.8743,10900.0
2007-08-24 11:50:00,22.73,22.76,22.73,22.74,13000.0,12.8743,12.8913,12.8743,12.88,13000.0
2007-08-24 11:55:00,22.74,22.76,22.73,22.76,14600.0,12.88,12.8913,12.8743,12.8913,14600.0
2007-08-24 12:00:00,22.76,22.76,22.74,22.75,14900.0,12.8913,12.8913,12.88,12.8857,14900.0
2007-08-24 12:05:00,22.74,22.76,22.74,22.75,14700.0,12.88,12.8913,12.88,12.8857,14700.0
2007-08-24 12:10:00,22.74,22.74,22.7,22.72,28700.0,12.88,12.88,12.8573,12.8687,28700.0
2007-08-24 12:15:00,22.72,22.73,22.71,22.73,13500.0,12.8687,12.8743,12.863,12.8743,13500.0
2007-08-24 12:20:00,22.72,22.78,22.69,22.72,74900.0,12.8687,12.9027,12.8517,12.8687,74900.0
2007-08-24 12:25:00,22.71,22.72,22.68,22.69,11700.0,12.863,12.8687,12.846,12.8517,11700.0
2007-08-24 12:30:00,22.68,22.69,22.68,22.69,5400.0,12.846,12.8517,12.846,12.8517,5400.0
2007-08-24 12:35:00,22.69,22.69,22.67,22.68,14000.0,12.8517,12.8517,12.8404,12.846,14000.0
2007-08-24 12:40:00,22.68,22.68,22.67,22.68,10900.0,12.846,12.846,12.8404,12.846,10900.0
2007-08-24 12:45:00,22.68,22.68,22.67,22.68,7800.0,12.846,12.846,12.8404,12.846,7800.0
2007-08-24 12:50:00,22.68,22.7,22.67,22.67,15800.0,12.846,12.8573,12.8404,12.8404,15800.0
2007-08-24 12:55:00,22.68,22.68,22.67,22.68,10400.0,12.846,12.846,12.8404,12.846,10400.0
2007-08-24 13:00:00,22.68,22.69,22.67,22.69,12400.0,12.846,12.8517,12.8404,12.8517,12400.0
2007-08-24 13:05:00,22.69,22.71,22.68,22.71,24200.0,12.8517,12.863,12.846,12.863,24200.0
2007-08-24 13:10:00,22.71,22.76,22.7,22.75,23100.0,12.863,12.8913,12.8573,12.8857,23100.0
2007-08-24 13:15:00,22.75,22.75,22.74,22.75,8100.0,12.8857,12.8857,12.88,12.8857,8100.0
2007-08-24 13:20:00,22.75,22.75,22.72,22.74,11200.0,12.8857,12.8857,12.8687,12.88,11200.0
2007-08-24 13:25:00,22.74,22.74,22.73,22.74,8400.0,12.88,12.88,12.8743,12.88,8400.0
2007-08-24 13:30:00,22.74,22.74,22.7,22.71,31100.0,12.88,12.88,12.8573,12.863,31100.0
2007-08-24 13:35:00,22.7,22.71,22.7,22.7,5900.0,12.8573,12.863,12.8573,12.8573,5900.0
2007-08-24 13:40:00,22.7,22.71,22.7,22.71,15500.0,12.8573,12.863,12.8573,12.863,15500.0
2007-08-24 13:45:00,22.71,22.71,22.68,22.71,43100.0,12.863,12.863,12.846,12.863,43100.0
2007-08-24 13:50:00,22.71,22.72,22.71,22.72,10000.0,12.863,12.8687,12.863,12.8687,10000.0
2007-08-24 13:55:00,22.72,22.77,22.72,22.76,18400.0,12.8687,12.897,12.8687,12.8913,18400.0
2007-08-24 14:00:00,22.75,22.76,22.75,22.76,19800.0,12.8857,12.8913,12.8857,12.8913,19800.0
2007-08-24 14:05:00,22.76,22.79,22.75,22.77,47000.0,12.8913,12.9083,12.8857,12.897,47000.0
2007-08-24 14:10:00,22.78,22.8,22.77,22.77,17100.0,12.9027,12.914,12.897,12.897,17100.0
2007-08-24 14:15:00,22.78,22.8,22.77,22.77,19400.0,12.9027,12.914,12.897,12.897,19400.0
2007-08-24 14:20:00,22.77,22.79,22.76,22.79,12100.0,12.897,12.9083,12.8913,12.9083,12100.0
2007-08-24 14:25:00,22.79,22.8,22.75,22.77,30900.0,12.9083,12.914,12.8857,12.897,30900.0
2007-08-24 14:30:00,22.76,22.77,22.76,22.76,9700.0,12.8913,12.897,12.8913,12.8913,9700.0
2007-08-24 14:35:00,22.76,22.76,22.72,22.72,38900.0,12.8913,12.8913,12.8687,12.8687,38900.0
2007-08-24 14:40:00,22.72,22.74,22.7,22.74,28200.0,12.8687,12.88,12.8573,12.88,28200.0
2007-08-24 14:45:00,22.73,22.74,22.73,22.74,10900.0,12.8743,12.88,12.8743,12.88,10900.0
2007-08-24 14:50:00,22.74,22.82,22.74,22.81,33200.0,12.88,12.9253,12.88,12.9196,33200.0
2007-08-24 14:55:00,22.81,22.87,22.81,22.86,25300.0,12.9196,12.9536,12.9196,12.948,25300.0
2007-08-24 15:00:00,22.86,22.86,22.79,22.79,20100.0,12.948,12.948,12.9083,12.9083,20100.0
2007-08-24 15:05:00,22.79,22.8,22.77,22.78,18500.0,12.9083,12.914,12.897,12.9027,18500.0
2007-08-24 15:10:00,22.78,22.8,22.77,22.79,24600.0,12.9027,12.914,12.897,12.9083,24600.0
2007-08-24 15:15:00,22.79,22.8,22.79,22.79,19800.0,12.9083,12.914,12.9083,12.9083,19800.0
2007-08-24 15:20:00,22.79,22.79,22.74,22.77,51800.0,12.9083,12.9083,12.88,12.897,51800.0
2007-08-24 15:25:00,22.77,22.78,22.76,22.78,26100.0,12.897,12.9027,12.8913,12.9027,26100.0
2007-08-24 15:30:00,22.78,22.87,22.78,22.85,84400.0,12.9027,12.9536,12.9027,12.9423,84400.0
2007-08-24 15:35:00,22.84,22.86,22.84,22.86,30500.0,12.9366,12.948,12.9366,12.948,30500.0
2007-08-24 15:40:00,22.86,22.94,22.86,22.92,55300.0,12.948,12.9933,12.948,12.982,55300.0
2007-08-24 15:45:00,22.92,22.93,22.88,22.9,50500.0,12.982,12.9876,12.9593,12.9706,50500.0
2007-08-24 15:50:00,22.9,22.96,22.89,22.95,44000.0,12.9706,13.0046,12.965,12.9989,44000.0
2007-08-24 15:55:00,22.94,22.95,22.87,22.89,98400.0,12.9933,12.9989,12.9536,12.965,98400.0
2007-08-27 09:30:00,22.88,22.88,22.7,22.8,42900.0,12.9593,12.9593,12.8573,12.914,42900.0
2007-08-27 09:35:00,22.8,22.8,22.76,22.79,24700.0,12.914,12.914,12.8913,12.9083,24700.0
2007-08-27 09:40:00,22.8,22.8,22.74,22.76,20700.0,12.914,12.914,12.88,12.8913,20700.0
2007-08-27 09:45:00,22.76,22.79,22.72,22.77,29800.0,12.8913,12.9083,12.8687,12.897,29800.0
2007-08-27 09:50:00,22.77,22.78,22.7,22.76,38100.0,12.897,12.9027,12.8573,12.8913,38100.0
2007-08-27 09:55:00,22.76,22.76,22.71,22.74,38900.0,12.8913,12.8913,12.863,12.88,38900.0
2007-08-27 10:00:00,22.75,22.78,22.61,22.68,58900.0,12.8857,12.9027,12.8064,12.846,58900.0
2007-08-27 10:05:00,22.69,22.71,22.66,22.67,43100.0,12.8517,12.863,12.8347,12.8404,43100.0
2007-08-27 10:10:00,22.66,22.68,22.64,22.66,24300.0,12.8347,12.846,12.8234,12.8347,24300.0
2007-08-27 10:15:00,22.66,22.82,22.66,22.82,178900.0,12.8347,12.9253,12.8347,12.9253,178900.0
2007-08-27 10:20:00,22.82,22.89,22.81,22.84,118500.0,12.9253,12.965,12.9196,12.9366,118500.0
2007-08-27 10:25:00,22.84,22.88,22.82,22.87,67600.0,12.9366,12.9593,12.9253,12.9536,67600.0
2007-08-27 10:30:00,22.87,22.89,22.84,22.87,64000.0,12.9536,12.965,12.9366,12.9536,64000.0
2007-08-27 10:35:00,22.88,22.88,22.83,22.88,47400.0,12.9593,12.9593,12.931,12.9593,47400.0
2007-08-27 10:40:00,22.88,22.92,22.87,22.9,45900.0,12.9593,12.982,12.9536,12.9706,45900.0
2007-08-27 10:45:00,22.91,22.93,22.89,22.91,71000.0,12.9763,12.9876,12.965,12.9763,71000.0
2007-08-27 10:50:00,22.92,23.02,22.91,22.98,76500.0,12.982,13.0386,12.9763,13.0159,76500.0
2007-08-27 10:55:00,22.98,22.99,22.96,22.96,19300.0,13.0159,13.0216,13.0046,13.0046,19300.0
2007-08-27 11:00:00,22.96,23.0,22.96,22.99,128500.0,13.0046,13.0273,13.0046,13.0216,128500.0
2007-08-27 11:05:00,22.99,22.99,22.85,22.85,161100.0,13.0216,13.0216,12.9423,12.9423,161100.0
2007-08-27 11:10:00,22.85,22.86,22.79,22.79,45800.0,12.9423,12.948,12.9083,12.9083,45800.0
2007-08-27 11:15:00,22.79,22.8,22.72,22.72,44400.0,12.9083,12.914,12.8687,12.8687,44400.0
2007-08-27 11:20:00,22.72,22.78,22.68,22.77,129200.0,12.8687,12.9027,12.846,12.897,129200.0
2007-08-27 11:25:00,22.77,22.79,22.73,22.74,138200.0,12.897,12.9083,12.8743,12.88,138200.0
2007-08-27 11:30:00,22.74,22.76,22.67,22.7,93700.0,12.88,12.8913,12.8404,12.8573,93700.0
2007-08-27 11:35:00,22.7,22.76,22.7,22.76,153900.0,12.8573,12.8913,12.8573,12.8913,153900.0
2007-08-27 11:40:00,22.76,22.78,22.75,22.77,20900.0,12.8913,12.9027,12.8857,12.897,20900.0
2007-08-27 11:45:00,22.77,22.78,22.75,22.77,28600.0,12.897,12.9027,12.8857,12.897,28600.0
2007-08-27 11:50:00,22.76,22.77,22.75,22.75,21400.0,12.8913,12.897,12.8857,12.8857,21400.0
2007-08-27 11:55:00,22.76,22.77,22.75,22.76,18100.0,12.8913,12.897,12.8857,12.8913,18100.0
2007-08-27 12:00:00,22.76,22.76,22.74,22.76,25800.0,12.8913,12.8913,12.88,12.8913,25800.0
2007-08-27 12:05:00,22.75,22.76,22.74,22.76,27200.0,12.8857,12.8913,12.88,12.8913,27200.0
2007-08-27 12:10:00,22.76,22.78,22.75,22.78,19600.0,12.8913,12.9027,12.8857,12.9027,19600.0
2007-08-27 12:15:00,22.78,22.79,22.76,22.77,16600.0,12.9027,12.9083,12.8913,12.897,16600.0
2007-08-27 12:20:00,22.76,22.78,22.74,22.75,18600.0,12.8913,12.9027,12.88,12.8857,18600.0
2007-08-27 12:25:00,22.75,22.76,22.75,22.75,19700.0,12.8857,12.8913,12.8857,12.8857,19700.0
2007-08-27 12:30:00,22.76,22.76,22.75,22.76,21600.0,12.8913,12.8913,12.8857,12.8913,21600.0
2007-08-27 12:35:00,22.76,22.8,22.75,22.79,27100.0,12.8913,12.914,12.8857,12.9083,27100.0
2007-08-27 12:40:00,22.79,22.79,22.78,22.78,9600.0,12.9083,12.9083,12.9027,12.9027,9600.0
2007-08-27 12:45:00,22.78,22.8,22.76,22.77,18800.0,12.9027,12.914,12.8913,12.897,18800.0
2007-08-27 12:50:00,22.77,22.77,22.74,22.75,12100.0,12.897,12.897,12.88,12.8857,12100.0
2007-08-27 12:55:00,22.74,22.75,22.72,22.73,11300.0,12.88,12.8857,12.8687,12.8743,11300.0
2007-08-27 13:00:00,22.73,22.78,22.73,22.77,13900.0,12.8743,12.9027,12.8743,12.897,13900.0
2007-08-27 13:05:00,22.76,22.79,22.76,22.78,25600.0,12.8913,12.9083,12.8913,12.9027,25600.0
2007-08-27 13:10:00,22.79,22.79,22.77,22.77,9100.0,12.9083,12.9083,12.897,12.897,9100.0
2007-08-27 13:15:00,22.77,22.78,22.77,22.77,13000.0,12.897,12.9027,12.897,12.897,13000.0
2007-08-27 13:20:00,22.77,22.78,22.76,22.76,12800.0,12.897,12.9027,12.8913,12.8913,12800.0
2007-08-27 13:25:00,22.76,22.77,22.76,22.76,9300.0,12.8913,12.897,12.8913,12.8913,9300.0
2007-08-27 13:30:00,22.77,22.78,22.77,22.78,13000.0,12.897,12.9027,12.897,12.9027,13000.0
2007-08-27 13:35:00,22.77,22.78,22.75,22.75,23600.0,12.897,12.9027,12.8857,12.8857,23600.0
2007-08-27 13:40:00,22.75,22.76,22.74,22.74,27500.0,12.8857,12.8913,12.88,12.88,27500.0
2007-08-27 13:45:00,22.74,22.75,22.74,22.75,49600.0,12.88,12.8857,12.88,12.8857,49600.0
2007-08-27 13:50:00,22.74,22.76,22.74,22.76,130000.0,12.88,12.8913,12.88,12.8913,130000.0
2007-08-27 13:55:00,22.75,22.76,22.75,22.75,110000.0,12.8857,12.8913,12.8857,12.8857,110000.0
2007-08-27 14:00:00,22.75,22.78,22.75,22.78,14900.0,12.8857,12.9027,12.8857,12.9027,14900.0
2007-08-27 14:05:00,22.77,22.81,22.77,22.8,41200.0,12.897,12.9196,12.897,12.914,41200.0
2007-08-27 14:10:00,22.8,22.82,22.78,22.81,44400.0,12.914,12.9253,12.9027,12.9196,44400.0
2007-08-27 14:15:00,22.81,22.81,22.8,22.8,14300.0,12.9196,12.9196,12.914,12.914,14300.0
2007-08-27 14:20:00,22.8,22.81,22.78,22.78,21800.0,12.914,12.9196,12.9027,12.9027,21800.0
2007-08-27 14:25:00,22.78,22.79,22.78,22.79,11300.0,12.9027,12.9083,12.9027,12.9083,11300.0
2007-08-27 14:30:00,22.79,22.84,22.78,22.83,58900.0,12.9083,12.9366,12.9027,12.931,58900.0
2007-08-27 14:35:00,22.83,22.86,22.82,22.85,34500.0,12.931,12.948,12.9253,12.9423,34500.0
2007-08-27 14:40:00,22.85,22.86,22.82,22.82,11800.0,12.9423,12.948,12.9253,12.9253,11800.0
2007-08-27 14:45:00,22.82,22.82,22.78,22.79,32900.0,12.9253,12.9253,12.9027,12.9083,32900.0
2007-08-27 14:50:00,22.8,22.8,22.78,22.8,16300.0,12.914,12.914,12.9027,12.914,16300.0
2007-08-27 14:55:00,22.79,22.81,22.77,22.79,68400.0,12.9083,12.9196,12.897,12.9083,68400.0
2007-08-27 15:00:00,22.79,22.8,22.77,22.77,18000.0,12.9083,12.914,12.897,12.897,18000.0
2007-08-27 15:05:00,22.77,22.8,22.76,22.8,45800.0,12.897,12.914,12.8913,12.914,45800.0
2007-08-27 15:10:00,22.8,22.83,22.79,22.82,43200.0,12.914,12.931,12.9083,12.9253,43200.0
2007-08-27 15:15:00,22.83,22.83,22.76,22.8,49800.0,12.931,12.931,12.8913,12.914,49800.0
2007-08-27 15:20:00,22.8,22.82,22.78,22.81,64300.0,12.914,12.9253,12.9027,12.9196,64300.0
2007-08-27 15:25:00,22.81,22.82,22.8,22.8,26800.0,12.9196,12.9253,12.914,12.914,26800.0
2007-08-27 15:30:00,22.8,22.8,22.77,22.78,34500.0,12.914,12.914,12.897,12.9027,34500.0
2007-08-27 15:35:00,22.78,22.8,22.76,22.79,27200.0,12.9027,12.914,12.8913,12.9083,27200.0
2007-08-27 15:40:00,22.8,22.82,22.79,22.8,65700.0,12.914,12.9253,12.9083,12.914,65700.0
2007-08-27 15:45:00,22.8,22.81,22.79,22.79,21000.0,12.914,12.9196,12.9083,12.9083,21000.0
2007-08-27 15:50:00,22.79,22.8,22.74,22.78,89100.0,12.9083,12.914,12.88,12.9027,89100.0
2007-08-27 15:55:00,22.78,22.78,22.72,22.74,102800.0,12.9027,12.9027,12.8687,12.88,102800.0
2007-08-28 09:30:00,22.29,22.7,22.29,22.65,41900.0,12.6251,12.8573,12.6251,12.829,41900.0
2007-08-28 09:35:00,22.66,22.78,22.63,22.71,115200.0,12.8347,12.9027,12.8177,12.863,115200.0
2007-08-28 09:40:00,22.7,22.72,22.55,22.66,57000.0,12.8573,12.8687,12.7724,12.8347,57000.0
2007-08-28 09:45:00,22.65,22.68,22.6,22.63,170200.0,12.829,12.846,12.8007,12.8177,170200.0
2007-08-28 09:50:00,22.63,22.7,22.59,22.66,37900.0,12.8177,12.8573,12.795,12.8347,37900.0
2007-08-28 09:55:00,22.66,22.67,22.62,22.66,187000.0,12.8347,12.8404,12.812,12.8347,187000.0
2007-08-28 10:00:00,22.66,22.68,22.62,22.66,123100.0,12.8347,12.846,12.812,12.8347,123100.0
2007-08-28 10:05:00,22.65,22.68,22.61,22.68,44000.0,12.829,12.846,12.8064,12.846,44000.0
2007-08-28 10:10:00,22.67,22.7,22.63,22.66,86800.0,12.8404,12.8573,12.8177,12.8347,86800.0
2007-08-28 10:15:00,22.66,22.7,22.64,22.64,41500.0,12.8347,12.8573,12.8234,12.8234,41500.0
2007-08-28 10:20:00,22.63,22.67,22.63,22.63,32900.0,12.8177,12.8404,12.8177,12.8177,32900.0
2007-08-28 10:25:00,22.64,22.67,22.63,22.67,20600.0,12.8234,12.8404,12.8177,12.8404,20600.0
2007-08-28 10:30:00,22.65,22.69,22.64,22.69,25500.0,12.829,12.8517,12.8234,12.8517,25500.0
2007-08-28 10:35:00,22.7,22.7,22.66,22.69,87200.0,12.8573,12.8573,12.8347,12.8517,87200.0
2007-08-28 10:40:00,22.69,22.7,22.64,22.65,55900.0,12.8517,12.8573,12.8234,12.829,55900.0
2007-08-28 10:45:00,22.65,22.66,22.6,22.65,257300.0,12.829,12.8347,12.8007,12.829,257300.0
2007-08-28 10:50:00,22.66,22.66,22.64,22.65,28900.0,12.8347,12.8347,12.8234,12.829,28900.0
2007-08-28 10:55:00,22.65,22.68,22.65,22.67,23500.0,12.829,12.846,12.829,12.8404,23500.0
2007-08-28 11:00:00,22.67,22.69,22.67,22.68,26200.0,12.8404,12.8517,12.8404,12.846,26200.0
2007-08-28 11:05:00,22.67,22.68,22.65,22.65,26400.0,12.8404,12.846,12.829,12.829,26400.0
2007-08-28 11:10:00,22.65,22.66,22.65,22.66,28800.0,12.829,12.8347,12.829,12.8347,28800.0
2007-08-28 11:15:00,22.65,22.67,22.65,22.66,23800.0,12.829,12.8404,12.829,12.8347,23800.0
2007-08-28 11:20:00,22.65,22.68,22.65,22.67,24100.0,12.829,12.846,12.829,12.8404,24100.0
2007-08-28 11:25:00,22.67,22.68,22.66,22.67,19000.0,12.8404,12.846,12.8347,12.8404,19000.0
2007-08-28 11:30:00,22.67,22.67,22.66,22.67,17400.0,12.8404,12.8404,12.8347,12.8404,17400.0
2007-08-28 11:35:00,22.66,22.67,22.65,22.65,19200.0,12.8347,12.8404,12.829,12.829,19200.0
2007-08-28 11:40:00,22.65,22.66,22.61,22.63,46200.0,12.829,12.8347,12.8064,12.8177,46200.0
2007-08-28 11:45:00,22.62,22.62,22.57,22.58,53400.0,12.812,12.812,12.7837,12.7894,53400.0
2007-08-28 11:50:00,22.57,22.68,22.57,22.66,90400.0,12.7837,12.846,12.7837,12.8347,90400.0
2007-08-28 11:55:00,22.64,22.66,22.64,22.65,16800.0,12.8234,12.8347,12.8234,12.829,16800.0
2007-08-28 12:00:00,22.65,22.66,22.64,22.65,25300.0,12.829,12.8347,12.8234,12.829,25300.0
2007-08-28 12:05:00,22.65,22.66,22.64,22.66,20100.0,12.829,12.8347,12.8234,12.8347,20100.0
2007-08-28 12:10:00,22.65,22.67,22.65,22.67,19300.0,12.829,12.8404,12.829,12.8404,19300.0
2007-08-28 12:15:00,22.67,22.68,22.66,22.67,19800.0,12.8404,12.846,12.8347,12.8404,19800.0
2007-08-28 12:20:00,22.68,22.68,22.66,22.66,22500.0,12.846,12.846,12.8347,12.8347,22500.0
2007-08-28 12:25:00,22.67,22.67,22.65,22.66,10200.0,12.8404,12.8404,12.829,12.8347,10200.0
2007-08-28 12:30:00,22.66,22.67,22.64,22.64,30200.0,12.8347,12.8404,12.8234,12.8234,30200.0
2007-08-28 12:35:00,22.64,22.65,22.62,22.62,28300.0,12.8234,12.829,12.812,12.812,28300.0
2007-08-28 12:40:00,22.62,22.63,22.61,22.61,20500.0,12.812,12.8177,12.8064,12.8064,20500.0
2007-08-28 12:45:00,22.62,22.62,22.6,22.61,7200.0,12.812,12.812,12.8007,12.8064,7200.0
2007-08-28 12:50:00,22.6,22.69,22.6,22.69,50100.0,12.8007,12.8517,12.8007,12.8517,50100.0
2007-08-28 12:55:00,22.69,22.69,22.67,22.67,19100.0,12.8517,12.8517,12.8404,12.8404,19100.0
2007-08-28 13:00:00,22.68,22.68,22.66,22.66,24600.0,12.846,12.846,12.8347,12.8347,24600.0
2007-08-28 13:05:00,22.66,22.67,22.65,22.65,13200.0,12.8347,12.8404,12.829,12.829,13200.0
2007-08-28 13:10:00,22.65,22.66,22.64,22.66,11700.0,12.829,12.8347,12.8234,12.8347,11700.0
2007-08-28 13:15:00,22.65,22.65,22.64,22.65,7000.0,12.829,12.829,12.8234,12.829,7000.0
2007-08-28 13:20:00,22.64,22.66,22.64,22.65,26400.0,12.8234,12.8347,12.8234,12.829,26400.0
2007-08-28 13:25:00,22.64,22.68,22.64,22.68,21200.0,12.8234,12.846,12.8234,12.846,21200.0
2007-08-28 13:30:00,22.67,22.68,22.65,22.65,66700.0,12.8404,12.846,12.829,12.829,66700.0
2007-08-28 13:35:00,22.65,22.68,22.64,22.67,24700.0,12.829,12.846,12.8234,12.8404,24700.0
2007-08-28 13:40:00,22.67,22.68,22.67,22.67,8600.0,12.8404,12.846,12.8404,12.8404,8600.0
2007-08-28 13:45:00,22.67,22.68,22.65,22.65,25600.0,12.8404,12.846,12.829,12.829,25600.0
2007-08-28 13:50:00,22.65,22.65,22.63,22.63,12300.0,12.829,12.829,12.8177,12.8177,12300.0
2007-08-28 13:55:00,22.63,22.65,22.62,22.65,123800.0,12.8177,12.829,12.812,12.829,123800.0
2007-08-28 14:00:00,22.65,22.68,22.62,22.65,48100.0,12.829,12.846,12.812,12.829,48100.0
2007-08-28 14:05:00,22.65,22.68,22.65,22.67,42700.0,12.829,12.846,12.829,12.8404,42700.0
2007-08-28 14:10:00,22.66,22.68,22.64,22.65,25500.0,12.8347,12.846,12.8234,12.829,25500.0
2007-08-28 14:15:00,22.65,22.65,22.62,22.63,38600.0,12.829,12.829,12.812,12.8177,38600.0
2007-08-28 14:20:00,22.62,22.65,22.58,22.63,124500.0,12.812,12.829,12.7894,12.8177,124500.0
2007-08-28 14:25:00,22.61,22.63,22.59,22.61,35300.0,12.8064,12.8177,12.795,12.8064,35300.0
2007-08-28 14:30:00,22.61,22.66,22.58,22.64,47000.0,12.8064,12.8347,12.7894,12.8234,47000.0
2007-08-28 14:35:00,22.65,22.67,22.63,22.63,44700.0,12.829,12.8404,12.8177,12.8177,44700.0
2007-08-28 14:40:00,22.63,22.64,22.58,22.6,27100.0,12.8177,12.8234,12.7894,12.8007,27100.0
2007-08-28 14:45:00,22.6,22.64,22.59,22.62,77300.0,12.8007,12.8234,12.795,12.812,77300.0
2007-08-28 14:50:00,22.62,22.62,22.55,22.57,35400.0,12.812,12.812,12.7724,12.7837,35400.0
2007-08-28 14:55:00,22.56,22.59,22.56,22.57,33600.0,12.778,12.795,12.778,12.7837,33600.0
2007-08-28 15:00:00,22.59,22.61,22.58,22.61,16000.0,12.795,12.8064,12.7894,12.8064,16000.0
2007-08-28 15:05:00,22.61,22.61,22.54,22.54,136800.0,12.8064,12.8064,12.7667,12.7667,136800.0
2007-08-28 15:10:00,22.55,22.57,22.53,22.55,48500.0,12.7724,12.7837,12.7611,12.7724,48500.0
2007-08-28 15:15:00,22.55,22.58,22.54,22.57,34800.0,12.7724,12.7894,12.7667,12.7837,34800.0
2007-08-28 15:20:00,22.57,22.61,22.57,22.57,63900.0,12.7837,12.8064,12.7837,12.7837,63900.0
2007-08-28 15:25:00,22.57,22.58,22.56,22.58,45600.0,12.7837,12.7894,12.778,12.7894,45600.0
2007-08-28 15:30:00,22.57,22.58,22.55,22.56,72200.0,12.7837,12.7894,12.7724,12.778,72200.0
2007-08-28 15:35:00,22.56,22.57,22.48,22.5,172600.0,12.778,12.7837,12.7327,12.7441,172600.0
2007-08-28 15:40:00,22.51,22.51,22.45,22.49,144700.0,12.7497,12.7497,12.7157,12.7384,144700.0
2007-08-28 15:45:00,22.49,22.5,22.45,22.48,91500.0,12.7384,12.7441,12.7157,12.7327,91500.0
2007-08-28 15:50:00,22.48,22.53,22.45,22.51,155900.0,12.7327,12.7611,12.7157,12.7497,155900.0
2007-08-28 15:55:00,22.52,22.53,22.48,22.49,142400.0,12.7554,12.7611,12.7327,12.7384,142400.0
2007-08-29 09:30:00,21.05,21.05,20.61,20.66,221700.0,13.0865,13.0865,12.813,12.8441,221700.0
2007-08-29 09:35:00,20.66,20.8,20.66,20.7,139500.0,12.8441,12.9311,12.8441,12.869,139500.0
2007-08-29 09:40:00,20.71,20.72,20.63,20.64,66200.0,12.8752,12.8814,12.8254,12.8317,66200.0
2007-08-29 09:45:00,20.65,20.67,20.64,20.65,70900.0,12.8379,12.8503,12.8317,12.8379,70900.0
2007-08-29 09:50:00,20.65,20.66,20.63,20.63,46700.0,12.8379,12.8441,12.8254,12.8254,46700.0
2007-08-29 09:55:00,20.63,20.63,20.45,20.56,139700.0,12.8254,12.8254,12.7135,12.7819,139700.0
2007-08-29 10:00:00,20.57,20.57,20.41,20.41,82800.0,12.7881,12.7881,12.6887,12.6887,82800.0
2007-08-29 10:05:00,20.41,20.46,20.41,20.43,62900.0,12.6887,12.7197,12.6887,12.7011,62900.0
2007-08-29 10:10:00,20.42,20.42,20.38,20.38,63900.0,12.6949,12.6949,12.67,12.67,63900.0
2007-08-29 10:15:00,20.38,20.47,20.37,20.43,69900.0,12.67,12.726,12.6638,12.7011,69900.0
2007-08-29 10:20:00,20.44,20.44,20.41,20.43,53700.0,12.7073,12.7073,12.6887,12.7011,53700.0
2007-08-29 10:25:00,20.44,20.57,20.43,20.48,96300.0,12.7073,12.7881,12.7011,12.7322,96300.0
2007-08-29 10:30:00,20.48,20.48,20.38,20.39,58600.0,12.7322,12.7322,12.67,12.6762,58600.0
2007-08-29 10:35:00,20.39,20.41,20.36,20.38,61700.0,12.6762,12.6887,12.6576,12.67,61700.0
2007-08-29 10:40:00,20.38,20.47,20.38,20.43,117300.0,12.67,12.726,12.67,12.7011,117300.0
2007-08-29 10:45:00,20.43,20.45,20.34,20.37,125800.0,12.7011,12.7135,12.6451,12.6638,125800.0
2007-08-29 10:50:00,20.36,20.45,20.36,20.45,78700.0,12.6576,12.7135,12.6576,12.7135,78700.0
2007-08-29 10:55:00,20.45,20.5,20.43,20.5,82900.0,12.7135,12.7446,12.7011,12.7446,82900.0
2007-08-29 11:00:00,20.5,20.51,20.47,20.48,108000.0,12.7446,12.7508,12.726,12.7322,108000.0
2007-08-29 11:05:00,20.47,20.48,20.42,20.42,76600.0,12.726,12.7322,12.6949,12.6949,76600.0
2007-08-29 11:10:00,20.42,20.43,20.41,20.42,62600.0,12.6949,12.7011,12.6887,12.6949,62600.0
2007-08-29 11:15:00,20.42,20.42,20.4,20.41,39300.0,12.6949,12.6949,12.6824,12.6887,39300.0
2007-08-29 11:20:00,20.41,20.41,20.4,20.4,54100.0,12.6887,12.6887,12.6824,12.6824,54100.0
2007-08-29 11:25:00,20.41,20.41,20.38,20.4,58600.0,12.6887,12.6887,12.67,12.6824,58600.0
2007-08-29 11:30:00,20.41,20.46,20.41,20.45,42600.0,12.6887,12.7197,12.6887,12.7135,42600.0
2007-08-29 11:35:00,20.45,20.5,20.45,20.48,56000.0,12.7135,12.7446,12.7135,12.7322,56000.0
2007-08-29 11:40:00,20.48,20.49,20.46,20.46,45700.0,12.7322,12.7384,12.7197,12.7197,45700.0
2007-08-29 11:45:00,20.47,20.51,20.47,20.49,44800.0,12.726,12.7508,12.726,12.7384,44800.0
2007-08-29 11:50:00,20.49,20.5,20.45,20.48,64800.0,12.7384,12.7446,12.7135,12.7322,64800.0
2007-08-29 11:55:00,20.48,20.51,20.48,20.49,40300.0,12.7322,12.7508,12.7322,12.7384,40300.0
2007-08-29 12:00:00,20.5,20.51,20.49,20.5,47100.0,12.7446,12.7508,12.7384,12.7446,47100.0
2007-08-29 12:05:00,20.5,20.51,20.46,20.47,50100.0,12.7446,12.7508,12.7197,12.726,50100.0
2007-08-29 12:10:00,20.47,20.49,20.46,20.48,36000.0,12.726,12.7384,12.7197,12.7322,36000.0
2007-08-29 12:15:00,20.49,20.5,20.48,20.5,76600.0,12.7384,12.7446,12.7322,12.7446,76600.0
2007-08-29 12:20:00,20.5,20.57,20.5,20.53,120700.0,12.7446,12.7881,12.7446,12.7633,120700.0
2007-08-29 12:25:00,20.54,20.54,20.43,20.48,142900.0,12.7695,12.7695,12.7011,12.7322,142900.0
2007-08-29 12:30:00,20.48,20.5,20.46,20.49,42600.0,12.7322,12.7446,12.7197,12.7384,42600.0
2007-08-29 12:35:00,20.49,20.52,20.48,20.5,28500.0,12.7384,12.757,12.7322,12.7446,28500.0
2007-08-29 12:40:00,20.51,20.57,20.51,20.57,17400.0,12.7508,12.7881,12.7508,12.7881,17400.0
2007-08-29 12:45:00,20.57,20.6,20.56,20.58,27800.0,12.7881,12.8068,12.7819,12.7943,27800.0
2007-08-29 12:50:00,20.58,20.59,20.52,20.52,38600.0,12.7943,12.8006,12.757,12.757,38600.0
2007-08-29 12:55:00,20.52,20.53,20.49,20.5,50900.0,12.757,12.7633,12.7384,12.7446,50900.0
2007-08-29 13:00:00,20.51,20.52,20.49,20.51,39300.0,12.7508,12.757,12.7384,12.7508,39300.0
2007-08-29 13:05:00,20.51,20.55,20.51,20.54,21800.0,12.7508,12.7757,12.7508,12.7695,21800.0
2007-08-29 13:10:00,20.54,20.55,20.49,20.5,275900.0,12.7695,12.7757,12.7384,12.7446,275900.0
2007-08-29 13:15:00,20.5,20.5,20.45,20.45,61400.0,12.7446,12.7446,12.7135,12.7135,61400.0
2007-08-29 13:20:00,20.45,20.45,20.35,20.36,85900.0,12.7135,12.7135,12.6514,12.6576,85900.0
2007-08-29 13:25:00,20.36,20.44,20.35,20.43,34100.0,12.6576,12.7073,12.6514,12.7011,34100.0
2007-08-29 13:30:00,20.43,20.44,20.4,20.41,87000.0,12.7011,12.7073,12.6824,12.6887,87000.0
2007-08-29 13:35:00,20.41,20.45,20.4,20.44,43400.0,12.6887,12.7135,12.6824,12.7073,43400.0
2007-08-29 13:40:00,20.44,20.45,20.43,20.45,82200.0,12.7073,12.7135,12.7011,12.7135,82200.0
2007-08-29 13:45:00,20.45,20.45,20.35,20.39,73400.0,12.7135,12.7135,12.6514,12.6762,73400.0
2007-08-29 13:50:00,20.39,20.43,20.38,20.42,20900.0,12.6762,12.7011,12.67,12.6949,20900.0
2007-08-29 13:55:00,20.42,20.46,20.42,20.45,37300.0,12.6949,12.7197,12.6949,12.7135,37300.0
2007-08-29 14:00:00,20.45,20.46,20.43,20.43,112100.0,12.7135,12.7197,12.7011,12.7011,112100.0
2007-08-29 14:05:00,20.44,20.46,20.43,20.44,47300.0,12.7073,12.7197,12.7011,12.7073,47300.0
2007-08-29 14:10:00,20.43,20.44,20.34,20.34,157800.0,12.7011,12.7073,12.6451,12.6451,157800.0
2007-08-29 14:15:00,20.35,20.36,20.23,20.26,148600.0,12.6514,12.6576,12.5768,12.5954,148600.0
2007-08-29 14:20:00,20.24,20.38,20.24,20.36,89000.0,12.583,12.67,12.583,12.6576,89000.0
2007-08-29 14:25:00,20.37,20.4,20.37,20.39,66800.0,12.6638,12.6824,12.6638,12.6762,66800.0
2007-08-29 14:30:00,20.39,20.41,20.38,20.4,105800.0,12.6762,12.6887,12.67,12.6824,105800.0
2007-08-29 14:35:00,20.4,20.41,20.39,20.4,71600.0,12.6824,12.6887,12.6762,12.6824,71600.0
2007-08-29 14:40:00,20.39,20.42,20.38,20.4,57300.0,12.6762,12.6949,12.67,12.6824,57300.0
2007-08-29 14:45:00,20.4,20.4,20.37,20.38,30200.0,12.6824,12.6824,12.6638,12.67,30200.0
2007-08-29 14:50:00,20.38,20.39,20.32,20.35,88200.0,12.67,12.6762,12.6327,12.6514,88200.0
2007-08-29 14:55:00,20.35,20.42,20.35,20.41,53700.0,12.6514,12.6949,12.6514,12.6887,53700.0
2007-08-29 15:00:00,20.42,20.43,20.4,20.42,66500.0,12.6949,12.7011,12.6824,12.6949,66500.0
2007-08-29 15:05:00,20.42,20.45,20.41,20.45,193100.0,12.6949,12.7135,12.6887,12.7135,193100.0
2007-08-29 15:10:00,20.44,20.5,20.44,20.48,111500.0,12.7073,12.7446,12.7073,12.7322,111500.0
2007-08-29 15:15:00,20.48,20.48,20.43,20.43,92000.0,12.7322,12.7322,12.7011,12.7011,92000.0
2007-08-29 15:20:00,20.43,20.47,20.43,20.45,98900.0,12.7011,12.726,12.7011,12.7135,98900.0
2007-08-29 15:25:00,20.45,20.46,20.41,20.45,72700.0,12.7135,12.7197,12.6887,12.7135,72700.0
2007-08-29 15:30:00,20.45,20.46,20.44,20.44,211500.0,12.7135,12.7197,12.7073,12.7073,211500.0
2007-08-29 15:35:00,20.44,20.45,20.42,20.43,113900.0,12.7073,12.7135,12.6949,12.7011,113900.0
2007-08-29 15:40:00,20.43,20.45,20.42,20.43,127900.0,12.7011,12.7135,12.6949,12.7011,127900.0
2007-08-29 15:45:00,20.42,20.45,20.39,20.42,148600.0,12.6949,12.7135,12.6762,12.6949,148600.0
2007-08-29 15:50:00,20.41,20.49,20.4,20.48,176800.0,12.6887,12.7384,12.6824,12.7322,176800.0
2007-08-29 15:55:00,20.48,20.54,20.47,20.48,188000.0,12.7322,12.7695,12.726,12.7322,188000.0
2007-08-30 09:30:00,20.39,20.39,20.28,20.37,65700.0,12.6762,12.6762,12.6078,12.6638,65700.0
2007-08-30 09:35:00,20.34,20.37,20.2,20.28,83300.0,12.6451,12.6638,12.5581,12.6078,83300.0
2007-08-30 09:40:00,20.29,20.39,20.29,20.39,56100.0,12.6141,12.6762,12.6141,12.6762,56100.0
2007-08-30 09:45:00,20.38,20.4,20.35,20.39,68200.0,12.67,12.6824,12.6514,12.6762,68200.0
2007-08-30 09:50:00,20.4,20.44,20.35,20.37,140400.0,12.6824,12.7073,12.6514,12.6638,140400.0
2007-08-30 09:55:00,20.37,20.38,20.17,20.21,98100.0,12.6638,12.67,12.5395,12.5643,98100.0
2007-08-30 10:00:00,20.21,20.21,20.15,20.19,102300.0,12.5643,12.5643,12.527,12.5519,102300.0
2007-08-30 10:05:00,20.19,20.26,20.18,20.21,111700.0,12.5519,12.5954,12.5457,12.5643,111700.0
2007-08-30 10:10:00,20.22,20.22,20.15,20.15,80500.0,12.5705,12.5705,12.527,12.527,80500.0
2007-08-30 10:15:00,20.16,20.16,20.14,20.14,82300.0,12.5332,12.5332,12.5208,12.5208,82300.0
2007-08-30 10:20:00,20.14,20.15,20.06,20.09,126100.0,12.5208,12.527,12.4711,12.4897,126100.0
2007-08-30 10:25:00,20.1,20.16,20.09,20.15,122600.0,12.4959,12.5332,12.4897,12.527,122600.0
2007-08-30 10:30:00,20.15,20.16,20.09,20.11,104800.0,12.527,12.5332,12.4897,12.5022,104800.0
2007-08-30 10:35:00,20.11,20.16,20.11,20.15,97000.0,12.5022,12.5332,12.5022,12.527,97000.0
2007-08-30 10:40:00,20.16,20.18,20.15,20.18,47100.0,12.5332,12.5457,12.527,12.5457,47100.0
2007-08-30 10:45:00,20.18,20.19,20.14,20.18,137800.0,12.5457,12.5519,12.5208,12.5457,137800.0
2007-08-30 10:50:00,20.17,20.21,20.17,20.19,82600.0,12.5395,12.5643,12.5395,12.5519,82600.0
2007-08-30 10:55:00,20.19,20.2,20.16,20.19,90800.0,12.5519,12.5581,12.5332,12.5519,90800.0
2007-08-30 11:00:00,20.18,20.23,20.16,20.22,110200.0,12.5457,12.5768,12.5332,12.5705,110200.0
2007-08-30 11:05:00,20.22,20.22,20.16,20.18,92600.0,12.5705,12.5705,12.5332,12.5457,92600.0
2007-08-30 11:10:00,20.18,20.23,20.18,20.2,130200.0,12.5457,12.5768,12.5457,12.5581,130200.0
2007-08-30 11:15:00,20.2,20.25,20.19,20.25,69500.0,12.5581,12.5892,12.5519,12.5892,69500.0
2007-08-30 11:20:00,20.24,20.29,20.24,20.27,100900.0,12.583,12.6141,12.583,12.6016,100900.0
2007-08-30 11:25:00,20.26,20.29,20.26,20.28,84100.0,12.5954,12.6141,12.5954,12.6078,84100.0
2007-08-30 11:30:00,20.29,20.29,20.26,20.28,117300.0,12.6141,12.6141,12.5954,12.6078,117300.0
2007-08-30 11:35:00,20.27,20.29,20.27,20.29,53700.0,12.6016,12.6141,12.6016,12.6141,53700.0
2007-08-30 11:40:00,20.28,20.33,20.27,20.31,97600.0,12.6078,12.6389,12.6016,12.6265,97600.0
2007-08-30 11:45:00,20.3,20.31,20.29,20.3,95200.0,12.6203,12.6265,12.6141,12.6203,95200.0
2007-08-30 11:50:00,20.3,20.31,20.27,20.28,77400.0,12.6203,12.6265,12.6016,12.6078,77400.0
2007-08-30 11:55:00,20.28,20.29,20.28,20.29,42600.0,12.6078,12.6141,12.6078,12.6141,42600.0
2007-08-30 12:00:00,20.29,20.29,20.26,20.26,49700.0,12.6141,12.6141,12.5954,12.5954,49700.0
2007-08-30 12:05:00,20.26,20.26,20.23,20.25,81800.0,12.5954,12.5954,12.5768,12.5892,81800.0
2007-08-30 12:10:00,20.26,20.27,20.24,20.25,50500.0,12.5954,12.6016,12.583,12.5892,50500.0
2007-08-30 12:15:00,20.24,20.27,20.18,20.19,60000.0,12.583,12.6016,12.5457,12.5519,60000.0
2007-08-30 12:20:00,20.2,20.25,20.14,20.24,89300.0,12.5581,12.5892,12.5208,12.583,89300.0
2007-08-30 12:25:00,20.23,20.26,20.21,20.23,47200.0,12.5768,12.5954,12.5643,12.5768,47200.0
2007-08-30 12:30:00,20.23,20.29,20.22,20.27,53800.0,12.5768,12.6141,12.5705,12.6016,53800.0
2007-08-30 12:35:00,20.26,20.3,20.26,20.3,57000.0,12.5954,12.6203,12.5954,12.6203,57000.0
2007-08-30 12:40:00,20.3,20.31,20.28,20.3,46800.0,12.6203,12.6265,12.6078,12.6203,46800.0
2007-08-30 12:45:00,20.3,20.31,20.27,20.29,36300.0,12.6203,12.6265,12.6016,12.6141,36300.0
2007-08-30 12:50:00,20.28,20.31,20.28,20.31,27500.0,12.6078,12.6265,12.6078,12.6265,27500.0
2007-08-30 12:55:00,20.31,20.33,20.3,20.32,69400.0,12.6265,12.6389,12.6203,12.6327,69400.0
2007-08-30 13:00:00,20.32,20.35,20.31,20.35,47500.0,12.6327,12.6514,12.6265,12.6514,47500.0
2007-08-30 13:05:00,20.34,20.35,20.34,20.35,45400.0,12.6451,12.6514,12.6451,12.6514,45400.0
2007-08-30 13:10:00,20.35,20.36,20.31,20.31,41900.0,12.6514,12.6576,12.6265,12.6265,41900.0
2007-08-30 13:15:00,20.31,20.32,20.3,20.3,30300.0,12.6265,12.6327,12.6203,12.6203,30300.0
2007-08-30 13:20:00,20.3,20.32,20.3,20.31,32100.0,12.6203,12.6327,12.6203,12.6265,32100.0
2007-08-30 13:25:00,20.3,20.31,20.24,20.25,43100.0,12.6203,12.6265,12.583,12.5892,43100.0
2007-08-30 13:30:00,20.25,20.25,20.19,20.19,38600.0,12.5892,12.5892,12.5519,12.5519,38600.0
2007-08-30 13:35:00,20.2,20.23,20.19,20.23,49600.0,12.5581,12.5768,12.5519,12.5768,49600.0
2007-08-30 13:40:00,20.23,20.25,20.21,20.24,51000.0,12.5768,12.5892,12.5643,12.583,51000.0
2007-08-30 13:45:00,20.24,20.25,20.23,20.24,38800.0,12.583,12.5892,12.5768,12.583,38800.0
2007-08-30 13:50:00,20.24,20.3,20.22,20.3,46600.0,12.583,12.6203,12.5705,12.6203,46600.0
2007-08-30 13:55:00,20.29,20.34,20.29,20.34,43900.0,12.6141,12.6451,12.6141,12.6451,43900.0
2007-08-30 14:00:00,20.34,20.39,20.34,20.37,58200.0,12.6451,12.6762,12.6451,12.6638,58200.0
2007-08-30 14:05:00,20.38,20.38,20.34,20.34,29600.0,12.67,12.67,12.6451,12.6451,29600.0
2007-08-30 14:10:00,20.34,20.36,20.34,20.34,22600.0,12.6451,12.6576,12.6451,12.6451,22600.0
2007-08-30 14:15:00,20.35,20.36,20.34,20.34,25100.0,12.6514,12.6576,12.6451,12.6451,25100.0
2007-08-30 14:20:00,20.34,20.39,20.34,20.37,50600.0,12.6451,12.6762,12.6451,12.6638,50600.0
2007-08-30 14:25:00,20.38,20.39,20.36,20.36,38400.0,12.67,12.6762,12.6576,12.6576,38400.0
2007-08-30 14:30:00,20.35,20.37,20.31,20.32,51400.0,12.6514,12.6638,12.6265,12.6327,51400.0
2007-08-30 14:35:00,20.32,20.37,20.32,20.35,36600.0,12.6327,12.6638,12.6327,12.6514,36600.0
2007-08-30 14:40:00,20.35,20.37,20.31,20.31,37500.0,12.6514,12.6638,12.6265,12.6265,37500.0
2007-08-30 14:45:00,20.31,20.33,20.29,20.31,33700.0,12.6265,12.6389,12.6141,12.6265,33700.0
2007-08-30 14:50:00,20.3,20.36,20.3,20.35,39100.0,12.6203,12.6576,12.6203,12.6514,39100.0
2007-08-30 14:55:00,20.35,20.38,20.33,20.36,44900.0,12.6514,12.67,12.6389,12.6576,44900.0
2007-08-30 15:00:00,20.36,20.4,20.35,20.39,58700.0,12.6576,12.6824,12.6514,12.6762,58700.0
2007-08-30 15:05:00,20.38,20.41,20.37,20.39,79500.0,12.67,12.6887,12.6638,12.6762,79500.0
2007-08-30 15:10:00,20.4,20.44,20.39,20.42,78700.0,12.6824,12.7073,12.6762,12.6949,78700.0
2007-08-30 15:15:00,20.42,20.43,20.41,20.42,67600.0,12.6949,12.7011,12.6887,12.6949,67600.0
2007-08-30 15:20:00,20.42,20.46,20.41,20.44,86100.0,12.6949,12.7197,12.6887,12.7073,86100.0
2007-08-30 15:25:00,20.44,20.45,20.4,20.41,50700.0,12.7073,12.7135,12.6824,12.6887,50700.0
2007-08-30 15:30:00,20.41,20.44,20.41,20.43,56000.0,12.6887,12.7073,12.6887,12.7011,56000.0
2007-08-30 15:35:00,20.43,20.43,20.34,20.35,75400.0,12.7011,12.7011,12.6451,12.6514,75400.0
2007-08-30 15:40:00,20.35,20.36,20.28,20.28,79100.0,12.6514,12.6576,12.6078,12.6078,79100.0
2007-08-30 15:45:00,20.29,20.36,20.29,20.34,76500.0,12.6141,12.6576,12.6141,12.6451,76500.0
2007-08-30 15:50:00,20.34,20.36,20.33,20.34,68100.0,12.6451,12.6576,12.6389,12.6451,68100.0
2007-08-30 15:55:00,20.33,20.37,20.32,20.34,101400.0,12.6389,12.6638,12.6327,12.6451,101400.0
2007-08-31 09:30:00,20.51,20.61,20.5,20.57,65500.0,12.7508,12.813,12.7446,12.7881,65500.0
2007-08-31 09:35:00,20.57,20.65,20.57,20.62,58800.0,12.7881,12.8379,12.7881,12.8192,58800.0
2007-08-31 09:40:00,20.62,20.63,20.37,20.43,97700.0,12.8192,12.8254,12.6638,12.7011,97700.0
2007-08-31 09:45:00,20.44,20.47,20.41,20.46,53800.0,12.7073,12.726,12.6887,12.7197,53800.0
2007-08-31 09:50:00,20.46,20.56,20.46,20.53,52200.0,12.7197,12.7819,12.7197,12.7633,52200.0
2007-08-31 09:55:00,20.53,20.53,20.46,20.51,37900.0,12.7633,12.7633,12.7197,12.7508,37900.0
2007-08-31 10:00:00,20.51,20.6,20.3,20.39,119600.0,12.7508,12.8068,12.6203,12.6762,119600.0
2007-08-31 10:05:00,20.39,20.55,20.39,20.5,84700.0,12.6762,12.7757,12.6762,12.7446,84700.0
2007-08-31 10:10:00,20.5,20.55,20.48,20.5,41600.0,12.7446,12.7757,12.7322,12.7446,41600.0
2007-08-31 10:15:00,20.5,20.54,20.47,20.52,50500.0,12.7446,12.7695,12.726,12.757,50500.0
2007-08-31 10:20:00,20.52,20.54,20.43,20.43,37600.0,12.757,12.7695,12.7011,12.7011,37600.0
2007-08-31 10:25:00,20.44,20.44,20.35,20.38,61700.0,12.7073,12.7073,12.6514,12.67,61700.0
2007-08-31 10:30:00,20.39,20.43,20.37,20.4,34800.0,12.6762,12.7011,12.6638,12.6824,34800.0
2007-08-31 10:35:00,20.4,20.44,20.4,20.41,22600.0,12.6824,12.7073,12.6824,12.6887,22600.0
2007-08-31 10:40:00,20.41,20.44,20.39,20.41,22600.0,12.6887,12.7073,12.6762,12.6887,22600.0
2007-08-31 10:45:00,20.41,20.41,20.37,20.38,14200.0,12.6887,12.6887,12.6638,12.67,14200.0
2007-08-31 10:50:00,20.38,20.42,20.38,20.42,11500.0,12.67,12.6949,12.67,12.6949,11500.0
2007-08-31 10:55:00,20.42,20.43,20.35,20.35,16400.0,12.6949,12.7011,12.6514,12.6514,16400.0
2007-08-31 11:00:00,20.36,20.37,20.31,20.34,29600.0,12.6576,12.6638,12.6265,12.6451,29600.0
2007-08-31 11:05:00,20.34,20.4,20.33,20.34,27000.0,12.6451,12.6824,12.6389,12.6451,27000.0
2007-08-31 11:10:00,20.33,20.36,20.28,20.36,49300.0,12.6389,12.6576,12.6078,12.6576,49300.0
2007-08-31 11:15:00,20.38,20.4,20.28,20.28,41600.0,12.67,12.6824,12.6078,12.6078,41600.0
2007-08-31 11:20:00,20.29,20.31,20.22,20.25,46000.0,12.6141,12.6265,12.5705,12.5892,46000.0
2007-08-31 11:25:00,20.25,20.32,20.25,20.28,28800.0,12.5892,12.6327,12.5892,12.6078,28800.0
2007-08-31 11:30:00,20.28,20.39,20.28,20.39,22700.0,12.6078,12.6762,12.6078,12.6762,22700.0
2007-08-31 11:35:00,20.38,20.41,20.37,20.39,26700.0,12.67,12.6887,12.6638,12.6762,26700.0
2007-08-31 11:40:00,20.39,20.41,20.37,20.37,36800.0,12.6762,12.6887,12.6638,12.6638,36800.0
2007-08-31 11:45:00,20.38,20.41,20.36,20.39,22000.0,12.67,12.6887,12.6576,12.6762,22000.0
2007-08-31 11:50:00,20.38,20.43,20.38,20.41,11300.0,12.67,12.7011,12.67,12.6887,11300.0
2007-08-31 11:55:00,20.42,20.43,20.39,20.41,26600.0,12.6949,12.7011,12.6762,12.6887,26600.0
2007-08-31 12:00:00,20.41,20.43,20.4,20.41,11100.0,12.6887,12.7011,12.6824,12.6887,11100.0
2007-08-31 12:05:00,20.42,20.43,20.38,20.38,20000.0,12.6949,12.7011,12.67,12.67,20000.0
2007-08-31 12:10:00,20.38,20.42,20.37,20.41,12900.0,12.67,12.6949,12.6638,12.6887,12900.0
2007-08-31 12:15:00,20.41,20.45,20.4,20.45,13100.0,12.6887,12.7135,12.6824,12.7135,13100.0
2007-08-31 12:20:00,20.44,20.49,20.44,20.47,14200.0,12.7073,12.7384,12.7073,12.726,14200.0
2007-08-31 12:25:00,20.47,20.49,20.45,20.45,13600.0,12.726,12.7384,12.7135,12.7135,13600.0
2007-08-31 12:30:00,20.45,20.49,20.43,20.48,37300.0,12.7135,12.7384,12.7011,12.7322,37300.0
2007-08-31 12:35:00,20.5,20.53,20.48,20.53,23300.0,12.7446,12.7633,12.7322,12.7633,23300.0
2007-08-31 12:40:00,20.52,20.54,20.51,20.52,12300.0,12.757,12.7695,12.7508,12.757,12300.0
2007-08-31 12:45:00,20.51,20.53,20.48,20.51,17000.0,12.7508,12.7633,12.7322,12.7508,17000.0
2007-08-31 12:50:00,20.5,20.52,20.45,20.46,27600.0,12.7446,12.757,12.7135,12.7197,27600.0
2007-08-31 12:55:00,20.47,20.48,20.46,20.46,12500.0,12.726,12.7322,12.7197,12.7197,12500.0
2007-08-31 13:00:00,20.47,20.48,20.42,20.43,21500.0,12.726,12.7322,12.6949,12.7011,21500.0
2007-08-31 13:05:00,20.44,20.44,20.42,20.44,19400.0,12.7073,12.7073,12.6949,12.7073,19400.0
2007-08-31 13:10:00,20.43,20.44,20.42,20.44,7600.0,12.7011,12.7073,12.6949,12.7073,7600.0
2007-08-31 13:15:00,20.43,20.45,20.41,20.41,5700.0,12.7011,12.7135,12.6887,12.6887,5700.0
2007-08-31 13:20:00,20.41,20.42,20.36,20.36,26800.0,12.6887,12.6949,12.6576,12.6576,26800.0
2007-08-31 13:25:00,20.36,20.39,20.36,20.39,12200.0,12.6576,12.6762,12.6576,12.6762,12200.0
2007-08-31 13:30:00,20.38,20.39,20.33,20.34,23000.0,12.67,12.6762,12.6389,12.6451,23000.0
2007-08-31 13:35:00,20.34,20.39,20.34,20.39,12100.0,12.6451,12.6762,12.6451,12.6762,12100.0
2007-08-31 13:40:00,20.38,20.39,20.36,20.36,17300.0,12.67,12.6762,12.6576,12.6576,17300.0
2007-08-31 13:45:00,20.36,20.36,20.31,20.31,27600.0,12.6576,12.6576,12.6265,12.6265,27600.0
2007-08-31 13:50:00,20.31,20.34,20.31,20.34,10900.0,12.6265,12.6451,12.6265,12.6451,10900.0
2007-08-31 13:55:00,20.35,20.36,20.35,20.35,12200.0,12.6514,12.6576,12.6514,12.6514,12200.0
2007-08-31 14:00:00,20.36,20.4,20.36,20.39,17000.0,12.6576,12.6824,12.6576,12.6762,17000.0
2007-08-31 14:05:00,20.39,20.4,20.39,20.4,11300.0,12.6762,12.6824,12.6762,12.6824,11300.0
2007-08-31 14:10:00,20.4,20.41,20.39,20.39,19900.0,12.6824,12.6887,12.6762,12.6762,19900.0
2007-08-31 14:15:00,20.4,20.4,20.37,20.38,22100.0,12.6824,12.6824,12.6638,12.67,22100.0
2007-08-31 14:20:00,20.37,20.38,20.31,20.32,39100.0,12.6638,12.67,12.6265,12.6327,39100.0
2007-08-31 14:25:00,20.33,20.37,20.32,20.37,38200.0,12.6389,12.6638,12.6327,12.6638,38200.0
2007-08-31 14:30:00,20.36,20.37,20.33,20.36,30400.0,12.6576,12.6638,12.6389,12.6576,30400.0
2007-08-31 14:35:00,20.37,20.38,20.32,20.38,32600.0,12.6638,12.67,12.6327,12.67,32600.0
2007-08-31 14:40:00,20.37,20.41,20.37,20.4,13600.0,12.6638,12.6887,12.6638,12.6824,13600.0
2007-08-31 14:45:00,20.39,20.41,20.39,20.39,16500.0,12.6762,12.6887,12.6762,12.6762,16500.0
2007-08-31 14:50:00,20.39,20.39,20.32,20.33,39500.0,12.6762,12.6762,12.6327,12.6389,39500.0
2007-08-31 14:55:00,20.33,20.34,20.32,20.33,17500.0,12.6389,12.6451,12.6327,12.6389,17500.0
2007-08-31 15:00:00,20.33,20.36,20.33,20.36,25700.0,12.6389,12.6576,12.6389,12.6576,25700.0
2007-08-31 15:05:00,20.35,20.43,20.35,20.41,36000.0,12.6514,12.7011,12.6514,12.6887,36000.0
2007-08-31 15:10:00,20.42,20.45,20.41,20.44,18600.0,12.6949,12.7135,12.6887,12.7073,18600.0
2007-08-31 15:15:00,20.45,20.46,20.44,20.45,22300.0,12.7135,12.7197,12.7073,12.7135,22300.0
2007-08-31 15:20:00,20.44,20.45,20.38,20.39,52900.0,12.7073,12.7135,12.67,12.6762,52900.0
2007-08-31 15:25:00,20.39,20.42,20.36,20.36,45800.0,12.6762,12.6949,12.6576,12.6576,45800.0
2007-08-31 15:30:00,20.36,20.39,20.36,20.39,58100.0,12.6576,12.6762,12.6576,12.6762,58100.0
2007-08-31 15:35:00,20.38,20.43,20.38,20.4,78400.0,12.67,12.7011,12.67,12.6824,78400.0
2007-08-31 15:40:00,20.4,20.44,20.4,20.43,71700.0,12.6824,12.7073,12.6824,12.7011,71700.0
2007-08-31 15:45:00,20.43,20.44,20.41,20.41,40500.0,12.7011,12.7073,12.6887,12.6887,40500.0
2007-08-31 15:50:00,20.41,20.42,20.39,20.4,78900.0,12.6887,12.6949,12.6762,12.6824,78900.0
2007-08-31 15:55:00,20.41,20.41,20.32,20.32,157400.0,12.6887,12.6887,12.6327,12.6327,157400.0
2007-09-04 09:30:00,20.3,20.3,20.21,20.29,56600.0,12.6203,12.6203,12.5643,12.6141,56600.0
2007-09-04 09:35:00,20.27,20.4,20.26,20.39,53500.0,12.6016,12.6824,12.5954,12.6762,53500.0
2007-09-04 09:40:00,20.39,20.4,20.32,20.34,38500.0,12.6762,12.6824,12.6327,12.6451,38500.0
2007-09-04 09:45:00,20.35,20.41,20.29,20.34,87300.0,12.6514,12.6887,12.6141,12.6451,87300.0
2007-09-04 09:50:00,20.34,20.37,20.33,20.36,48800.0,12.6451,12.6638,12.6389,12.6576,48800.0
2007-09-04 09:55:00,20.37,20.49,20.37,20.48,94500.0,12.6638,12.7384,12.6638,12.7322,94500.0
2007-09-04 10:00:00,20.48,20.5,20.43,20.49,91000.0,12.7322,12.7446,12.7011,12.7384,91000.0
2007-09-04 10:05:00,20.49,20.54,20.49,20.5,48700.0,12.7384,12.7695,12.7384,12.7446,48700.0
2007-09-04 10:10:00,20.5,20.52,20.49,20.51,26300.0,12.7446,12.757,12.7384,12.7508,26300.0
2007-09-04 10:15:00,20.51,20.53,20.5,20.51,88700.0,12.7508,12.7633,12.7446,12.7508,88700.0
2007-09-04 10:20:00,20.51,20.55,20.5,20.53,34500.0,12.7508,12.7757,12.7446,12.7633,34500.0
2007-09-04 10:25:00,20.53,20.56,20.3,20.54,51600.0,12.7633,12.7819,12.6203,12.7695,51600.0
2007-09-04 10:30:00,20.55,20.57,20.54,20.56,54400.0,12.7757,12.7881,12.7695,12.7819,54400.0
2007-09-04 10:35:00,20.56,20.61,20.56,20.6,63700.0,12.7819,12.813,12.7819,12.8068,63700.0
2007-09-04 10:40:00,20.6,20.62,20.57,20.58,47600.0,12.8068,12.8192,12.7881,12.7943,47600.0
2007-09-04 10:45:00,20.59,20.65,20.58,20.64,29100.0,12.8006,12.8379,12.7943,12.8317,29100.0
2007-09-04 10:50:00,20.64,20.66,20.64,20.66,29100.0,12.8317,12.8441,12.8317,12.8441,29100.0
2007-09-04 10:55:00,20.65,20.65,20.61,20.61,52600.0,12.8379,12.8379,12.813,12.813,52600.0
2007-09-04 11:00:00,20.62,20.62,20.61,20.62,17800.0,12.8192,12.8192,12.813,12.8192,17800.0
2007-09-04 11:05:00,20.61,20.62,20.51,20.51,112600.0,12.813,12.8192,12.7508,12.7508,112600.0
2007-09-04 11:10:00,20.52,20.53,20.51,20.52,55100.0,12.757,12.7633,12.7508,12.757,55100.0
2007-09-04 11:15:00,20.53,20.55,20.53,20.54,51200.0,12.7633,12.7757,12.7633,12.7695,51200.0
2007-09-04 11:20:00,20.54,20.59,20.54,20.57,52800.0,12.7695,12.8006,12.7695,12.7881,52800.0
2007-09-04 11:25:00,20.58,20.6,20.55,20.56,32300.0,12.7943,12.8068,12.7757,12.7819,32300.0
2007-09-04 11:30:00,20.55,20.6,20.55,20.59,20400.0,12.7757,12.8068,12.7757,12.8006,20400.0
2007-09-04 11:35:00,20.59,20.62,20.58,20.61,31900.0,12.8006,12.8192,12.7943,12.813,31900.0
2007-09-04 11:40:00,20.61,20.62,20.6,20.62,28100.0,12.813,12.8192,12.8068,12.8192,28100.0
2007-09-04 11:45:00,20.62,20.64,20.61,20.62,33900.0,12.8192,12.8317,12.813,12.8192,33900.0
2007-09-04 11:50:00,20.62,20.64,20.62,20.63,32600.0,12.8192,12.8317,12.8192,12.8254,32600.0
2007-09-04 11:55:00,20.63,20.63,20.6,20.62,53100.0,12.8254,12.8254,12.8068,12.8192,53100.0
2007-09-04 12:00:00,20.61,20.63,20.59,20.59,42200.0,12.813,12.8254,12.8006,12.8006,42200.0
2007-09-04 12:05:00,20.59,20.6,20.59,20.59,16100.0,12.8006,12.8068,12.8006,12.8006,16100.0
2007-09-04 12:10:00,20.6,20.61,20.59,20.6,32000.0,12.8068,12.813,12.8006,12.8068,32000.0
2007-09-04 12:15:00,20.59,20.6,20.57,20.59,29500.0,12.8006,12.8068,12.7881,12.8006,29500.0
2007-09-04 12:20:00,20.59,20.63,20.58,20.61,39200.0,12.8006,12.8254,12.7943,12.813,39200.0
2007-09-04 12:25:00,20.62,20.64,20.61,20.64,20300.0,12.8192,12.8317,12.813,12.8317,20300.0
2007-09-04 12:30:00,20.64,20.66,20.63,20.66,25000.0,12.8317,12.8441,12.8254,12.8441,25000.0
2007-09-04 12:35:00,20.65,20.66,20.65,20.65,39800.0,12.8379,12.8441,12.8379,12.8379,39800.0
2007-09-04 12:40:00,20.65,20.66,20.64,20.65,15800.0,12.8379,12.8441,12.8317,12.8379,15800.0
2007-09-04 12:45:00,20.66,20.67,20.64,20.65,26200.0,12.8441,12.8503,12.8317,12.8379,26200.0
2007-09-04 12:50:00,20.66,20.67,20.65,20.66,20100.0,12.8441,12.8503,12.8379,12.8441,20100.0
2007-09-04 12:55:00,20.66,20.69,20.66,20.67,30600.0,12.8441,12.8627,12.8441,12.8503,30600.0
2007-09-04 13:00:00,20.67,20.69,20.67,20.69,30900.0,12.8503,12.8627,12.8503,12.8627,30900.0
2007-09-04 13:05:00,20.68,20.7,20.68,20.68,29300.0,12.8565,12.869,12.8565,12.8565,29300.0
2007-09-04 13:10:00,20.69,20.76,20.68,20.73,141200.0,12.8627,12.9063,12.8565,12.8876,141200.0
2007-09-04 13:15:00,20.73,20.77,20.72,20.73,66200.0,12.8876,12.9125,12.8814,12.8876,66200.0
2007-09-04 13:20:00,20.74,20.76,20.73,20.74,19600.0,12.8938,12.9063,12.8876,12.8938,19600.0
2007-09-04 13:25:00,20.74,20.75,20.72,20.73,20500.0,12.8938,12.9,12.8814,12.8876,20500.0
2007-09-04 13:30:00,20.72,20.72,20.71,20.71,18000.0,12.8814,12.8814,12.8752,12.8752,18000.0
2007-09-04 13:35:00,20.71,20.72,20.69,20.7,35000.0,12.8752,12.8814,12.8627,12.869,35000.0
2007-09-04 13:40:00,20.7,20.7,20.69,20.69,21400.0,12.869,12.869,12.8627,12.8627,21400.0
2007-09-04 13:45:00,20.69,20.75,20.69,20.72,61300.0,12.8627,12.9,12.8627,12.8814,61300.0
2007-09-04 13:50:00,20.72,20.74,20.7,20.72,58800.0,12.8814,12.8938,12.869,12.8814,58800.0
2007-09-04 13:55:00,20.71,20.72,20.7,20.71,29300.0,12.8752,12.8814,12.869,12.8752,29300.0
2007-09-04 14:00:00,20.71,20.71,20.66,20.68,35100.0,12.8752,12.8752,12.8441,12.8565,35100.0
2007-09-04 14:05:00,20.68,20.7,20.67,20.68,42300.0,12.8565,12.869,12.8503,12.8565,42300.0
2007-09-04 14:10:00,20.68,20.71,20.68,20.7,33500.0,12.8565,12.8752,12.8565,12.869,33500.0
2007-09-04 14:15:00,20.7,20.72,20.68,20.72,39200.0,12.869,12.8814,12.8565,12.8814,39200.0
2007-09-04 14:20:00,20.72,20.75,20.72,20.75,41100.0,12.8814,12.9,12.8814,12.9,41100.0
2007-09-04 14:25:00,20.75,20.76,20.74,20.75,44700.0,12.9,12.9063,12.8938,12.9,44700.0
2007-09-04 14:30:00,20.75,20.8,20.74,20.77,50600.0,12.9,12.9311,12.8938,12.9125,50600.0
2007-09-04 14:35:00,20.77,20.8,20.76,20.78,35000.0,12.9125,12.9311,12.9063,12.9187,35000.0
2007-09-04 14:40:00,20.79,20.8,20.76,20.79,121800.0,12.9249,12.9311,12.9063,12.9249,121800.0
2007-09-04 14:45:00,20.79,20.83,20.79,20.81,79700.0,12.9249,12.9498,12.9249,12.9373,79700.0
2007-09-04 14:50:00,20.81,20.82,20.81,20.82,27200.0,12.9373,12.9436,12.9373,12.9436,27200.0
2007-09-04 14:55:00,20.81,20.82,20.76,20.78,68800.0,12.9373,12.9436,12.9063,12.9187,68800.0
2007-09-04 15:00:00,20.77,20.78,20.76,20.77,49400.0,12.9125,12.9187,12.9063,12.9125,49400.0
2007-09-04 15:05:00,20.77,20.82,20.76,20.81,46300.0,12.9125,12.9436,12.9063,12.9373,46300.0
2007-09-04 15:10:00,20.81,20.86,20.81,20.84,51400.0,12.9373,12.9684,12.9373,12.956,51400.0
2007-09-04 15:15:00,20.83,20.86,20.83,20.85,36500.0,12.9498,12.9684,12.9498,12.9622,36500.0
2007-09-04 15:20:00,20.85,20.86,20.79,20.82,74900.0,12.9622,12.9684,12.9249,12.9436,74900.0
2007-09-04 15:25:00,20.82,20.86,20.82,20.85,63700.0,12.9436,12.9684,12.9436,12.9622,63700.0
2007-09-04 15:30:00,20.84,20.89,20.84,20.88,60300.0,12.956,12.9871,12.956,12.9809,60300.0
2007-09-04 15:35:00,20.88,20.88,20.84,20.84,59700.0,12.9809,12.9809,12.956,12.956,59700.0
2007-09-04 15:40:00,20.85,20.87,20.83,20.84,74800.0,12.9622,12.9746,12.9498,12.956,74800.0
2007-09-04 15:45:00,20.84,20.84,20.8,20.8,69800.0,12.956,12.956,12.9311,12.9311,69800.0
2007-09-04 15:50:00,20.8,20.81,20.79,20.8,84700.0,12.9311,12.9373,12.9249,12.9311,84700.0
2007-09-04 15:55:00,20.8,20.82,20.75,20.78,161400.0,12.9311,12.9436,12.9,12.9187,161400.0
2007-09-05 09:30:00,20.75,20.77,20.57,20.63,51300.0,12.9,12.9125,12.7881,12.8254,51300.0
2007-09-05 09:35:00,20.63,20.67,20.55,20.55,21600.0,12.8254,12.8503,12.7757,12.7757,21600.0
2007-09-05 09:40:00,20.57,20.57,20.39,20.43,53900.0,12.7881,12.7881,12.6762,12.7011,53900.0
2007-09-05 09:45:00,20.44,20.5,20.41,20.45,32500.0,12.7073,12.7446,12.6887,12.7135,32500.0
2007-09-05 09:50:00,20.46,20.55,20.46,20.54,39400.0,12.7197,12.7757,12.7197,12.7695,39400.0
2007-09-05 09:55:00,20.54,20.55,20.51,20.52,30900.0,12.7695,12.7757,12.7508,12.757,30900.0
2007-09-05 10:00:00,20.52,20.52,20.4,20.51,79800.0,12.757,12.757,12.6824,12.7508,79800.0
2007-09-05 10:05:00,20.53,20.57,20.52,20.55,137700.0,12.7633,12.7881,12.757,12.7757,137700.0
2007-09-05 10:10:00,20.55,20.57,20.52,20.55,66100.0,12.7757,12.7881,12.757,12.7757,66100.0
2007-09-05 10:15:00,20.55,20.62,20.52,20.61,57300.0,12.7757,12.8192,12.757,12.813,57300.0
2007-09-05 10:20:00,20.61,20.61,20.55,20.58,57500.0,12.813,12.813,12.7757,12.7943,57500.0
2007-09-05 10:25:00,20.58,20.64,20.57,20.58,132700.0,12.7943,12.8317,12.7881,12.7943,132700.0
2007-09-05 10:30:00,20.57,20.61,20.54,20.57,53700.0,12.7881,12.813,12.7695,12.7881,53700.0
2007-09-05 10:35:00,20.57,20.61,20.54,20.54,51700.0,12.7881,12.813,12.7695,12.7695,51700.0
2007-09-05 10:40:00,20.54,20.61,20.54,20.58,40000.0,12.7695,12.813,12.7695,12.7943,40000.0
2007-09-05 10:45:00,20.58,20.63,20.57,20.59,28000.0,12.7943,12.8254,12.7881,12.8006,28000.0
2007-09-05 10:50:00,20.59,20.59,20.57,20.58,19000.0,12.8006,12.8006,12.7881,12.7943,19000.0
2007-09-05 10:55:00,20.58,20.58,20.52,20.53,35600.0,12.7943,12.7943,12.757,12.7633,35600.0
2007-09-05 11:00:00,20.54,20.56,20.52,20.54,126700.0,12.7695,12.7819,12.757,12.7695,126700.0
2007-09-05 11:05:00,20.54,20.57,20.53,20.56,65600.0,12.7695,12.7881,12.7633,12.7819,65600.0
2007-09-05 11:10:00,20.56,20.59,20.55,20.59,12900.0,12.7819,12.8006,12.7757,12.8006,12900.0
2007-09-05 11:15:00,20.6,20.6,20.56,20.56,31200.0,12.8068,12.8068,12.7819,12.7819,31200.0
2007-09-05 11:20:00,20.56,20.6,20.53,20.55,97000.0,12.7819,12.8068,12.7633,12.7757,97000.0
2007-09-05 11:25:00,20.55,20.56,20.53,20.56,27600.0,12.7757,12.7819,12.7633,12.7819,27600.0
2007-09-05 11:30:00,20.55,20.57,20.51,20.51,55400.0,12.7757,12.7881,12.7508,12.7508,55400.0
2007-09-05 11:35:00,20.51,20.53,20.48,20.51,69500.0,12.7508,12.7633,12.7322,12.7508,69500.0
2007-09-05 11:40:00,20.52,20.53,20.5,20.52,9300.0,12.757,12.7633,12.7446,12.757,9300.0
2007-09-05 11:45:00,20.51,20.52,20.49,20.49,9300.0,12.7508,12.757,12.7384,12.7384,9300.0
2007-09-05 11:50:00,20.49,20.5,20.49,20.5,7000.0,12.7384,12.7446,12.7384,12.7446,7000.0
2007-09-05 11:55:00,20.51,20.54,20.51,20.54,29900.0,12.7508,12.7695,12.7508,12.7695,29900.0
2007-09-05 12:00:00,20.53,20.54,20.53,20.54,6800.0,12.7633,12.7695,12.7633,12.7695,6800.0
2007-09-05 12:05:00,20.55,20.55,20.52,20.52,38400.0,12.7757,12.7757,12.757,12.757,38400.0
2007-09-05 12:10:00,20.54,20.55,20.48,20.49,68600.0,12.7695,12.7757,12.7322,12.7384,68600.0
2007-09-05 12:15:00,20.5,20.5,20.48,20.49,20100.0,12.7446,12.7446,12.7322,12.7384,20100.0
2007-09-05 12:20:00,20.48,20.5,20.48,20.49,18300.0,12.7322,12.7446,12.7322,12.7384,18300.0
2007-09-05 12:25:00,20.49,20.5,20.48,20.5,64900.0,12.7384,12.7446,12.7322,12.7446,64900.0
2007-09-05 12:30:00,20.49,20.5,20.48,20.49,48000.0,12.7384,12.7446,12.7322,12.7384,48000.0
2007-09-05 12:35:00,20.49,20.49,20.48,20.49,8300.0,12.7384,12.7384,12.7322,12.7384,8300.0
2007-09-05 12:40:00,20.49,20.49,20.48,20.48,10800.0,12.7384,12.7384,12.7322,12.7322,10800.0
2007-09-05 12:45:00,20.48,20.49,20.38,20.4,86200.0,12.7322,12.7384,12.67,12.6824,86200.0
2007-09-05 12:50:00,20.4,20.4,20.36,20.37,120100.0,12.6824,12.6824,12.6576,12.6638,120100.0
2007-09-05 12:55:00,20.37,20.41,20.37,20.4,37100.0,12.6638,12.6887,12.6638,12.6824,37100.0
2007-09-05 13:00:00,20.4,20.41,20.35,20.37,69900.0,12.6824,12.6887,12.6514,12.6638,69900.0
2007-09-05 13:05:00,20.36,20.39,20.35,20.39,24600.0,12.6576,12.6762,12.6514,12.6762,24600.0
2007-09-05 13:10:00,20.37,20.38,20.36,20.36,24100.0,12.6638,12.67,12.6576,12.6576,24100.0
2007-09-05 13:15:00,20.37,20.39,20.36,20.37,13300.0,12.6638,12.6762,12.6576,12.6638,13300.0
2007-09-05 13:20:00,20.37,20.38,20.35,20.35,30400.0,12.6638,12.67,12.6514,12.6514,30400.0
2007-09-05 13:25:00,20.36,20.39,20.36,20.37,20400.0,12.6576,12.6762,12.6576,12.6638,20400.0
2007-09-05 13:30:00,20.37,20.39,20.33,20.35,79000.0,12.6638,12.6762,12.6389,12.6514,79000.0
2007-09-05 13:35:00,20.35,20.37,20.33,20.37,73900.0,12.6514,12.6638,12.6389,12.6638,73900.0
2007-09-05 13:40:00,20.37,20.37,20.35,20.36,22400.0,12.6638,12.6638,12.6514,12.6576,22400.0
2007-09-05 13:45:00,20.36,20.38,20.36,20.37,19000.0,12.6576,12.67,12.6576,12.6638,19000.0
2007-09-05 13:50:00,20.37,20.42,20.35,20.42,24700.0,12.6638,12.6949,12.6514,12.6949,24700.0
2007-09-05 13:55:00,20.41,20.42,20.41,20.42,14300.0,12.6887,12.6949,12.6887,12.6949,14300.0
2007-09-05 14:00:00,20.42,20.44,20.36,20.36,77800.0,12.6949,12.7073,12.6576,12.6576,77800.0
2007-09-05 14:05:00,20.36,20.39,20.29,20.32,75100.0,12.6576,12.6762,12.6141,12.6327,75100.0
2007-09-05 14:10:00,20.32,20.33,20.29,20.29,24600.0,12.6327,12.6389,12.6141,12.6141,24600.0
2007-09-05 14:15:00,20.29,20.33,20.29,20.31,66700.0,12.6141,12.6389,12.6141,12.6265,66700.0
2007-09-05 14:20:00,20.31,20.32,20.27,20.27,81000.0,12.6265,12.6327,12.6016,12.6016,81000.0
2007-09-05 14:25:00,20.28,20.3,20.27,20.29,41800.0,12.6078,12.6203,12.6016,12.6141,41800.0
2007-09-05 14:30:00,20.29,20.32,20.29,20.32,32600.0,12.6141,12.6327,12.6141,12.6327,32600.0
2007-09-05 14:35:00,20.32,20.33,20.31,20.33,13500.0,12.6327,12.6389,12.6265,12.6389,13500.0
2007-09-05 14:40:00,20.32,20.33,20.31,20.33,24400.0,12.6327,12.6389,12.6265,12.6389,24400.0
2007-09-05 14:45:00,20.33,20.33,20.3,20.31,57500.0,12.6389,12.6389,12.6203,12.6265,57500.0
2007-09-05 14:50:00,20.31,20.35,20.29,20.34,45000.0,12.6265,12.6514,12.6141,12.6451,45000.0
2007-09-05 14:55:00,20.35,20.35,20.34,20.34,60100.0,12.6514,12.6514,12.6451,12.6451,60100.0
2007-09-05 15:00:00,20.34,20.35,20.33,20.35,38000.0,12.6451,12.6514,12.6389,12.6514,38000.0
2007-09-05 15:05:00,20.35,20.36,20.34,20.34,81100.0,12.6514,12.6576,12.6451,12.6451,81100.0
2007-09-05 15:10:00,20.34,20.35,20.32,20.33,27000.0,12.6451,12.6514,12.6327,12.6389,27000.0
2007-09-05 15:15:00,20.33,20.34,20.32,20.34,21900.0,12.6389,12.6451,12.6327,12.6451,21900.0
2007-09-05 15:20:00,20.34,20.34,20.28,20.3,93700.0,12.6451,12.6451,12.6078,12.6203,93700.0
2007-09-05 15:25:00,20.29,20.3,20.27,20.28,39800.0,12.6141,12.6203,12.6016,12.6078,39800.0
2007-09-05 15:30:00,20.29,20.29,20.23,20.25,103700.0,12.6141,12.6141,12.5768,12.5892,103700.0
2007-09-05 15:35:00,20.25,20.25,20.22,20.23,73500.0,12.5892,12.5892,12.5705,12.5768,73500.0
2007-09-05 15:40:00,20.22,20.24,20.18,20.18,140300.0,12.5705,12.583,12.5457,12.5457,140300.0
2007-09-05 15:45:00,20.19,20.27,20.18,20.22,102100.0,12.5519,12.6016,12.5457,12.5705,102100.0
2007-09-05 15:50:00,20.22,20.26,20.18,20.18,91600.0,12.5705,12.5954,12.5457,12.5457,91600.0
2007-09-05 15:55:00,20.17,20.22,20.16,20.17,212500.0,12.5395,12.5705,12.5332,12.5395,212500.0
2007-09-06 09:30:00,20.1,20.25,20.0,20.16,31100.0,12.4959,12.5892,12.4338,12.5332,31100.0
2007-09-06 09:35:00,20.17,20.17,20.05,20.06,31900.0,12.5395,12.5395,12.4649,12.4711,31900.0
2007-09-06 09:40:00,20.07,20.13,20.06,20.13,14300.0,12.4773,12.5146,12.4711,12.5146,14300.0
2007-09-06 09:45:00,20.14,20.14,20.08,20.12,22600.0,12.5208,12.5208,12.4835,12.5084,22600.0
2007-09-06 09:50:00,20.11,20.12,20.05,20.07,36800.0,12.5022,12.5084,12.4649,12.4773,36800.0
2007-09-06 09:55:00,20.07,20.12,20.05,20.1,26200.0,12.4773,12.5084,12.4649,12.4959,26200.0
2007-09-06 10:00:00,20.1,20.11,19.99,19.99,69600.0,12.4959,12.5022,12.4276,12.4276,69600.0
2007-09-06 10:05:00,19.99,20.03,19.95,19.99,65900.0,12.4276,12.4524,12.4027,12.4276,65900.0
2007-09-06 10:10:00,20.0,20.0,19.95,19.97,35000.0,12.4338,12.4338,12.4027,12.4151,35000.0
2007-09-06 10:15:00,19.98,19.98,19.86,19.88,72400.0,12.4213,12.4213,12.3467,12.3592,72400.0
2007-09-06 10:20:00,19.89,19.94,19.88,19.94,41600.0,12.3654,12.3965,12.3592,12.3965,41600.0
2007-09-06 10:25:00,19.94,19.99,19.93,19.96,41600.0,12.3965,12.4276,12.3903,12.4089,41600.0
2007-09-06 10:30:00,19.96,20.03,19.95,20.01,37900.0,12.4089,12.4524,12.4027,12.44,37900.0
2007-09-06 10:35:00,20.01,20.04,20.0,20.04,39100.0,12.44,12.4586,12.4338,12.4586,39100.0
2007-09-06 10:40:00,20.04,20.09,20.04,20.07,21800.0,12.4586,12.4897,12.4586,12.4773,21800.0
2007-09-06 10:45:00,20.07,20.07,20.01,20.01,25700.0,12.4773,12.4773,12.44,12.44,25700.0
2007-09-06 10:50:00,20.01,20.02,19.98,19.98,52500.0,12.44,12.4462,12.4213,12.4213,52500.0
2007-09-06 10:55:00,19.98,20.0,19.96,19.97,62500.0,12.4213,12.4338,12.4089,12.4151,62500.0
2007-09-06 11:00:00,19.98,19.99,19.96,19.97,24200.0,12.4213,12.4276,12.4089,12.4151,24200.0
2007-09-06 11:05:00,19.96,20.0,19.96,19.99,63300.0,12.4089,12.4338,12.4089,12.4276,63300.0
2007-09-06 11:10:00,19.99,20.01,19.99,20.0,58900.0,12.4276,12.44,12.4276,12.4338,58900.0
2007-09-06 11:15:00,20.0,20.03,20.0,20.02,32800.0,12.4338,12.4524,12.4338,12.4462,32800.0
2007-09-06 11:20:00,20.03,20.1,20.03,20.09,41900.0,12.4524,12.4959,12.4524,12.4897,41900.0
2007-09-06 11:25:00,20.09,20.11,20.06,20.07,77200.0,12.4897,12.5022,12.4711,12.4773,77200.0
2007-09-06 11:30:00,20.07,20.1,20.06,20.08,46500.0,12.4773,12.4959,12.4711,12.4835,46500.0
2007-09-06 11:35:00,20.07,20.1,20.06,20.06,28400.0,12.4773,12.4959,12.4711,12.4711,28400.0
2007-09-06 11:40:00,20.06,20.1,20.06,20.08,28100.0,12.4711,12.4959,12.4711,12.4835,28100.0
2007-09-06 11:45:00,20.08,20.09,20.04,20.04,89700.0,12.4835,12.4897,12.4586,12.4586,89700.0
2007-09-06 11:50:00,20.05,20.05,19.99,19.99,45700.0,12.4649,12.4649,12.4276,12.4276,45700.0
2007-09-06 11:55:00,19.99,19.99,19.94,19.95,107300.0,12.4276,12.4276,12.3965,12.4027,107300.0
2007-09-06 12:00:00,19.95,19.97,19.95,19.95,16200.0,12.4027,12.4151,12.4027,12.4027,16200.0
2007-09-06 12:05:00,19.95,19.96,19.94,19.94,41100.0,12.4027,12.4089,12.3965,12.3965,41100.0
2007-09-06 12:10:00,19.94,19.95,19.94,19.95,101200.0,12.3965,12.4027,12.3965,12.4027,101200.0
2007-09-06 12:15:00,19.94,19.96,19.93,19.93,100800.0,12.3965,12.4089,12.3903,12.3903,100800.0
2007-09-06 12:20:00,19.94,19.94,19.93,19.93,30800.0,12.3965,12.3965,12.3903,12.3903,30800.0
2007-09-06 12:25:00,19.93,19.94,19.93,19.93,29100.0,12.3903,12.3965,12.3903,12.3903,29100.0
2007-09-06 12:30:00,19.93,19.94,19.93,19.93,18300.0,12.3903,12.3965,12.3903,12.3903,18300.0
2007-09-06 12:35:00,19.93,19.94,19.93,19.93,19200.0,12.3903,12.3965,12.3903,12.3903,19200.0
2007-09-06 12:40:00,19.93,19.94,19.9,19.9,77400.0,12.3903,12.3965,12.3716,12.3716,77400.0
2007-09-06 12:45:00,19.91,19.91,19.85,19.88,57700.0,12.3778,12.3778,12.3405,12.3592,57700.0
2007-09-06 12:50:00,19.88,19.94,19.88,19.94,60200.0,12.3592,12.3965,12.3592,12.3965,60200.0
2007-09-06 12:55:00,19.93,19.95,19.93,19.93,38900.0,12.3903,12.4027,12.3903,12.3903,38900.0
2007-09-06 13:00:00,19.94,19.94,19.93,19.93,22200.0,12.3965,12.3965,12.3903,12.3903,22200.0
2007-09-06 13:05:00,19.93,19.94,19.9,19.9,51000.0,12.3903,12.3965,12.3716,12.3716,51000.0
2007-09-06 13:10:00,19.9,19.91,19.88,19.91,39800.0,12.3716,12.3778,12.3592,12.3778,39800.0
2007-09-06 13:15:00,19.9,19.91,19.9,19.91,18500.0,12.3716,12.3778,12.3716,12.3778,18500.0
2007-09-06 13:20:00,19.91,19.92,19.89,19.89,68600.0,12.3778,12.384,12.3654,12.3654,68600.0
2007-09-06 13:25:00,19.9,19.9,19.89,19.89,15000.0,12.3716,12.3716,12.3654,12.3654,15000.0
2007-09-06 13:30:00,19.89,19.9,19.88,19.89,28400.0,12.3654,12.3716,12.3592,12.3654,28400.0
2007-09-06 13:35:00,19.89,19.91,19.88,19.88,47000.0,12.3654,12.3778,12.3592,12.3592,47000.0
2007-09-06 13:40:00,19.88,19.9,19.88,19.9,21300.0,12.3592,12.3716,12.3592,12.3716,21300.0
2007-09-06 13:45:00,19.9,19.97,19.9,19.95,51600.0,12.3716,12.4151,12.3716,12.4027,51600.0
2007-09-06 13:50:00,19.95,19.97,19.95,19.96,30300.0,12.4027,12.4151,12.4027,12.4089,30300.0
2007-09-06 13:55:00,19.96,19.97,19.95,19.95,35400.0,12.4089,12.4151,12.4027,12.4027,35400.0
2007-09-06 14:00:00,19.96,19.96,19.93,19.93,29900.0,12.4089,12.4089,12.3903,12.3903,29900.0
2007-09-06 14:05:00,19.93,19.96,19.93,19.95,50700.0,12.3903,12.4089,12.3903,12.4027,50700.0
2007-09-06 14:10:00,19.96,19.98,19.95,19.95,75900.0,12.4089,12.4213,12.4027,12.4027,75900.0
2007-09-06 14:15:00,19.95,19.96,19.95,19.95,24400.0,12.4027,12.4089,12.4027,12.4027,24400.0
2007-09-06 14:20:00,19.95,19.96,19.95,19.95,18100.0,12.4027,12.4089,12.4027,12.4027,18100.0
2007-09-06 14:25:00,19.95,19.96,19.92,19.92,28600.0,12.4027,12.4089,12.384,12.384,28600.0
2007-09-06 14:30:00,19.92,19.94,19.9,19.93,36100.0,12.384,12.3965,12.3716,12.3903,36100.0
2007-09-06 14:35:00,19.93,19.96,19.92,19.95,34500.0,12.3903,12.4089,12.384,12.4027,34500.0
2007-09-06 14:40:00,19.94,19.96,19.94,19.94,34300.0,12.3965,12.4089,12.3965,12.3965,34300.0
2007-09-06 14:45:00,19.94,19.95,19.93,19.93,24000.0,12.3965,12.4027,12.3903,12.3903,24000.0
2007-09-06 14:50:00,19.93,19.94,19.9,19.91,35000.0,12.3903,12.3965,12.3716,12.3778,35000.0
2007-09-06 14:55:00,19.91,19.94,19.9,19.91,62200.0,12.3778,12.3965,12.3716,12.3778,62200.0
2007-09-06 15:00:00,19.9,19.92,19.89,19.9,108300.0,12.3716,12.384,12.3654,12.3716,108300.0
2007-09-06 15:05:00,19.9,19.94,19.9,19.91,191300.0,12.3716,12.3965,12.3716,12.3778,191300.0
2007-09-06 15:10:00,19.9,19.93,19.9,19.93,66100.0,12.3716,12.3903,12.3716,12.3903,66100.0
2007-09-06 15:15:00,19.92,19.94,19.9,19.91,58600.0,12.384,12.3965,12.3716,12.3778,58600.0
2007-09-06 15:20:00,19.91,19.93,19.9,19.93,48600.0,12.3778,12.3903,12.3716,12.3903,48600.0
2007-09-06 15:25:00,19.93,19.94,19.92,19.92,38000.0,12.3903,12.3965,12.384,12.384,38000.0
2007-09-06 15:30:00,19.92,19.95,19.92,19.95,53000.0,12.384,12.4027,12.384,12.4027,53000.0
2007-09-06 15:35:00,19.94,19.98,19.94,19.97,54400.0,12.3965,12.4213,12.3965,12.4151,54400.0
2007-09-06 15:40:00,19.98,19.98,19.92,19.96,54600.0,12.4213,12.4213,12.384,12.4089,54600.0
2007-09-06 15:45:00,19.96,20.0,19.96,19.97,46700.0,12.4089,12.4338,12.4089,12.4151,46700.0
2007-09-06 15:50:00,19.97,19.98,19.94,19.94,117000.0,12.4151,12.4213,12.3965,12.3965,117000.0
2007-09-06 15:55:00,19.94,19.95,19.94,19.95,95800.0,12.3965,12.4027,12.3965,12.4027,95800.0
2007-09-07 09:30:00,19.7,19.86,19.67,19.79,47900.0,12.2473,12.3467,12.2286,12.3032,47900.0
2007-09-07 09:35:00,19.8,19.86,19.77,19.8,35400.0,12.3094,12.3467,12.2908,12.3094,35400.0
2007-09-07 09:40:00,19.81,19.87,19.68,19.85,97500.0,12.3156,12.353,12.2348,12.3405,97500.0
2007-09-07 09:45:00,19.84,19.84,19.7,19.78,38000.0,12.3343,12.3343,12.2473,12.297,38000.0
2007-09-07 09:50:00,19.79,19.85,19.77,19.78,52700.0,12.3032,12.3405,12.2908,12.297,52700.0
2007-09-07 09:55:00,19.78,19.78,19.7,19.7,37000.0,12.297,12.297,12.2473,12.2473,37000.0
2007-09-07 10:00:00,19.7,19.76,19.64,19.7,64900.0,12.2473,12.2846,12.21,12.2473,64900.0
2007-09-07 10:05:00,19.71,19.75,19.67,19.67,48900.0,12.2535,12.2783,12.2286,12.2286,48900.0
2007-09-07 10:10:00,19.67,19.72,19.64,19.66,74200.0,12.2286,12.2597,12.21,12.2224,74200.0
2007-09-07 10:15:00,19.66,19.68,19.57,19.59,111100.0,12.2224,12.2348,12.1664,12.1789,111100.0
2007-09-07 10:20:00,19.59,19.6,19.58,19.59,95500.0,12.1789,12.1851,12.1727,12.1789,95500.0
2007-09-07 10:25:00,19.59,19.6,19.56,19.58,63100.0,12.1789,12.1851,12.1602,12.1727,63100.0
2007-09-07 10:30:00,19.58,19.6,19.54,19.54,69900.0,12.1727,12.1851,12.1478,12.1478,69900.0
2007-09-07 10:35:00,19.54,19.57,19.54,19.57,26500.0,12.1478,12.1664,12.1478,12.1664,26500.0
2007-09-07 10:40:00,19.56,19.59,19.52,19.53,136200.0,12.1602,12.1789,12.1354,12.1416,136200.0
2007-09-07 10:45:00,19.52,19.55,19.51,19.52,64900.0,12.1354,12.154,12.1291,12.1354,64900.0
2007-09-07 10:50:00,19.53,19.55,19.5,19.52,66000.0,12.1416,12.154,12.1229,12.1354,66000.0
2007-09-07 10:55:00,19.51,19.55,19.51,19.54,49500.0,12.1291,12.154,12.1291,12.1478,49500.0
2007-09-07 11:00:00,19.55,19.6,19.54,19.6,40300.0,12.154,12.1851,12.1478,12.1851,40300.0
2007-09-07 11:05:00,19.6,19.64,19.59,19.64,57300.0,12.1851,12.21,12.1789,12.21,57300.0
2007-09-07 11:10:00,19.63,19.72,19.6,19.71,236500.0,12.2037,12.2597,12.1851,12.2535,236500.0
2007-09-07 11:15:00,19.7,19.77,19.7,19.71,121200.0,12.2473,12.2908,12.2473,12.2535,121200.0
2007-09-07 11:20:00,19.71,19.71,19.66,19.66,41800.0,12.2535,12.2535,12.2224,12.2224,41800.0
2007-09-07 11:25:00,19.66,19.72,19.66,19.71,31500.0,12.2224,12.2597,12.2224,12.2535,31500.0
2007-09-07 11:30:00,19.7,19.75,19.7,19.73,38100.0,12.2473,12.2783,12.2473,12.2659,38100.0
2007-09-07 11:35:00,19.74,19.75,19.73,19.74,56800.0,12.2721,12.2783,12.2659,12.2721,56800.0
2007-09-07 11:40:00,19.74,19.75,19.69,19.71,58300.0,12.2721,12.2783,12.241,12.2535,58300.0
2007-09-07 11:45:00,19.7,19.74,19.7,19.74,25600.0,12.2473,12.2721,12.2473,12.2721,25600.0
2007-09-07 11:50:00,19.74,19.75,19.72,19.73,20900.0,12.2721,12.2783,12.2597,12.2659,20900.0
2007-09-07 11:55:00,19.73,19.75,19.72,19.74,32100.0,12.2659,12.2783,12.2597,12.2721,32100.0
2007-09-07 12:00:00,19.74,19.75,19.72,19.72,23700.0,12.2721,12.2783,12.2597,12.2597,23700.0
2007-09-07 12:05:00,19.72,19.73,19.7,19.72,18100.0,12.2597,12.2659,12.2473,12.2597,18100.0
2007-09-07 12:10:00,19.73,19.75,19.71,19.75,27200.0,12.2659,12.2783,12.2535,12.2783,27200.0
2007-09-07 12:15:00,19.75,19.75,19.71,19.71,31800.0,12.2783,12.2783,12.2535,12.2535,31800.0
2007-09-07 12:20:00,19.7,19.73,19.7,19.72,22900.0,12.2473,12.2659,12.2473,12.2597,22900.0
2007-09-07 12:25:00,19.73,19.75,19.72,19.75,29800.0,12.2659,12.2783,12.2597,12.2783,29800.0
2007-09-07 12:30:00,19.74,19.76,19.73,19.73,41100.0,12.2721,12.2846,12.2659,12.2659,41100.0
2007-09-07 12:35:00,19.73,19.75,19.73,19.74,35500.0,12.2659,12.2783,12.2659,12.2721,35500.0
2007-09-07 12:40:00,19.74,19.74,19.71,19.71,32400.0,12.2721,12.2721,12.2535,12.2535,32400.0
2007-09-07 12:45:00,19.71,19.72,19.69,19.71,24500.0,12.2535,12.2597,12.241,12.2535,24500.0
2007-09-07 12:50:00,19.7,19.72,19.7,19.71,22800.0,12.2473,12.2597,12.2473,12.2535,22800.0
2007-09-07 12:55:00,19.7,19.72,19.69,19.7,28800.0,12.2473,12.2597,12.241,12.2473,28800.0
2007-09-07 13:00:00,19.7,19.71,19.69,19.69,57700.0,12.2473,12.2535,12.241,12.241,57700.0
2007-09-07 13:05:00,19.69,19.71,19.69,19.7,98100.0,12.241,12.2535,12.241,12.2473,98100.0
2007-09-07 13:10:00,19.7,19.75,19.7,19.74,67600.0,12.2473,12.2783,12.2473,12.2721,67600.0
2007-09-07 13:15:00,19.75,19.75,19.71,19.71,30500.0,12.2783,12.2783,12.2535,12.2535,30500.0
2007-09-07 13:20:00,19.71,19.74,19.7,19.7,34600.0,12.2535,12.2721,12.2473,12.2473,34600.0
2007-09-07 13:25:00,19.71,19.77,19.7,19.75,29600.0,12.2535,12.2908,12.2473,12.2783,29600.0
2007-09-07 13:30:00,19.75,19.78,19.75,19.75,46800.0,12.2783,12.297,12.2783,12.2783,46800.0
2007-09-07 13:35:00,19.74,19.75,19.65,19.65,51800.0,12.2721,12.2783,12.2162,12.2162,51800.0
2007-09-07 13:40:00,19.66,19.69,19.65,19.65,33800.0,12.2224,12.241,12.2162,12.2162,33800.0
2007-09-07 13:45:00,19.65,19.68,19.65,19.68,33300.0,12.2162,12.2348,12.2162,12.2348,33300.0
2007-09-07 13:50:00,19.67,19.71,19.67,19.69,30300.0,12.2286,12.2535,12.2286,12.241,30300.0
2007-09-07 13:55:00,19.7,19.73,19.68,19.69,37500.0,12.2473,12.2659,12.2348,12.241,37500.0
2007-09-07 14:00:00,19.68,19.69,19.65,19.65,55800.0,12.2348,12.241,12.2162,12.2162,55800.0
2007-09-07 14:05:00,19.66,19.67,19.65,19.65,20400.0,12.2224,12.2286,12.2162,12.2162,20400.0
2007-09-07 14:10:00,19.65,19.7,19.61,19.7,84300.0,12.2162,12.2473,12.1913,12.2473,84300.0
2007-09-07 14:15:00,19.69,19.69,19.66,19.66,39600.0,12.241,12.241,12.2224,12.2224,39600.0
2007-09-07 14:20:00,19.66,19.67,19.64,19.67,29700.0,12.2224,12.2286,12.21,12.2286,29700.0
2007-09-07 14:25:00,19.67,19.67,19.65,19.65,27500.0,12.2286,12.2286,12.2162,12.2162,27500.0
2007-09-07 14:30:00,19.65,19.66,19.64,19.65,49500.0,12.2162,12.2224,12.21,12.2162,49500.0
2007-09-07 14:35:00,19.66,19.66,19.65,19.65,26800.0,12.2224,12.2224,12.2162,12.2162,26800.0
2007-09-07 14:40:00,19.65,19.66,19.65,19.65,33800.0,12.2162,12.2224,12.2162,12.2162,33800.0
2007-09-07 14:45:00,19.65,19.66,19.63,19.63,72700.0,12.2162,12.2224,12.2037,12.2037,72700.0
2007-09-07 14:50:00,19.62,19.64,19.6,19.6,45100.0,12.1975,12.21,12.1851,12.1851,45100.0
2007-09-07 14:55:00,19.61,19.61,19.55,19.55,78800.0,12.1913,12.1913,12.154,12.154,78800.0
2007-09-07 15:00:00,19.55,19.64,19.55,19.63,71500.0,12.154,12.21,12.154,12.2037,71500.0
2007-09-07 15:05:00,19.64,19.72,19.62,19.64,221400.0,12.21,12.2597,12.1975,12.21,221400.0
2007-09-07 15:10:00,19.64,19.68,19.63,19.67,82700.0,12.21,12.2348,12.2037,12.2286,82700.0
2007-09-07 15:15:00,19.67,19.67,19.64,19.65,65300.0,12.2286,12.2286,12.21,12.2162,65300.0
2007-09-07 15:20:00,19.65,19.66,19.6,19.6,91600.0,12.2162,12.2224,12.1851,12.1851,91600.0
2007-09-07 15:25:00,19.6,19.63,19.59,19.62,112400.0,12.1851,12.2037,12.1789,12.1975,112400.0
2007-09-07 15:30:00,19.62,19.65,19.59,19.61,103600.0,12.1975,12.2162,12.1789,12.1913,103600.0
2007-09-07 15:35:00,19.61,19.64,19.59,19.63,83200.0,12.1913,12.21,12.1789,12.2037,83200.0
2007-09-07 15:40:00,19.63,19.68,19.59,19.67,100500.0,12.2037,12.2348,12.1789,12.2286,100500.0
2007-09-07 15:45:00,19.67,19.71,19.65,19.67,77100.0,12.2286,12.2535,12.2162,12.2286,77100.0
2007-09-07 15:50:00,19.67,19.7,19.63,19.67,82900.0,12.2286,12.2473,12.2037,12.2286,82900.0
2007-09-07 15:55:00,19.68,19.69,19.65,19.66,99700.0,12.2348,12.241,12.2162,12.2224,99700.0
2007-09-10 09:30:00,19.7,19.79,19.67,19.79,27400.0,12.2473,12.3032,12.2286,12.3032,27400.0
2007-09-10 09:35:00,19.79,19.8,19.68,19.74,17500.0,12.3032,12.3094,12.2348,12.2721,17500.0
2007-09-10 09:40:00,19.75,19.75,19.66,19.67,18800.0,12.2783,12.2783,12.2224,12.2286,18800.0
2007-09-10 09:45:00,19.67,19.74,19.65,19.68,29200.0,12.2286,12.2721,12.2162,12.2348,29200.0
2007-09-10 09:50:00,19.68,19.7,19.59,19.69,61600.0,12.2348,12.2473,12.1789,12.241,61600.0
2007-09-10 09:55:00,19.69,19.72,19.66,19.67,26000.0,12.241,12.2597,12.2224,12.2286,26000.0
2007-09-10 10:00:00,19.68,19.7,19.63,19.64,31300.0,12.2348,12.2473,12.2037,12.21,31300.0
2007-09-10 10:05:00,19.65,19.66,19.62,19.63,57200.0,12.2162,12.2224,12.1975,12.2037,57200.0
2007-09-10 10:10:00,19.62,19.62,19.54,19.58,51300.0,12.1975,12.1975,12.1478,12.1727,51300.0
2007-09-10 10:15:00,19.58,19.65,19.55,19.55,60400.0,12.1727,12.2162,12.154,12.154,60400.0
2007-09-10 10:20:00,19.56,19.62,19.55,19.62,43600.0,12.1602,12.1975,12.154,12.1975,43600.0
2007-09-10 10:25:00,19.63,19.63,19.54,19.55,80700.0,12.2037,12.2037,12.1478,12.154,80700.0
2007-09-10 10:30:00,19.56,19.63,19.56,19.61,30200.0,12.1602,12.2037,12.1602,12.1913,30200.0
2007-09-10 10:35:00,19.61,19.62,19.56,19.59,36200.0,12.1913,12.1975,12.1602,12.1789,36200.0
2007-09-10 10:40:00,19.59,19.59,19.53,19.55,44900.0,12.1789,12.1789,12.1416,12.154,44900.0
2007-09-10 10:45:00,19.56,19.61,19.52,19.59,64200.0,12.1602,12.1913,12.1354,12.1789,64200.0
2007-09-10 10:50:00,19.58,19.62,19.52,19.56,74000.0,12.1727,12.1975,12.1354,12.1602,74000.0
2007-09-10 10:55:00,19.56,19.59,19.55,19.59,59300.0,12.1602,12.1789,12.154,12.1789,59300.0
2007-09-10 11:00:00,19.59,19.6,19.55,19.56,24200.0,12.1789,12.1851,12.154,12.1602,24200.0
2007-09-10 11:05:00,19.55,19.57,19.55,19.55,35200.0,12.154,12.1664,12.154,12.154,35200.0
2007-09-10 11:10:00,19.55,19.55,19.51,19.52,55200.0,12.154,12.154,12.1291,12.1354,55200.0
2007-09-10 11:15:00,19.52,19.53,19.5,19.51,38000.0,12.1354,12.1416,12.1229,12.1291,38000.0
2007-09-10 11:20:00,19.51,19.53,19.49,19.52,39100.0,12.1291,12.1416,12.1167,12.1354,39100.0
2007-09-10 11:25:00,19.53,19.53,19.52,19.52,16400.0,12.1416,12.1416,12.1354,12.1354,16400.0
2007-09-10 11:30:00,19.52,19.54,19.5,19.53,18900.0,12.1354,12.1478,12.1229,12.1416,18900.0
2007-09-10 11:35:00,19.53,19.53,19.48,19.51,42800.0,12.1416,12.1416,12.1105,12.1291,42800.0
2007-09-10 11:40:00,19.51,19.54,19.51,19.53,39900.0,12.1291,12.1478,12.1291,12.1416,39900.0
2007-09-10 11:45:00,19.53,19.53,19.5,19.53,22900.0,12.1416,12.1416,12.1229,12.1416,22900.0
2007-09-10 11:50:00,19.53,19.56,19.53,19.54,26600.0,12.1416,12.1602,12.1416,12.1478,26600.0
2007-09-10 11:55:00,19.54,19.55,19.52,19.53,14200.0,12.1478,12.154,12.1354,12.1416,14200.0
2007-09-10 12:00:00,19.54,19.54,19.51,19.53,18900.0,12.1478,12.1478,12.1291,12.1416,18900.0
2007-09-10 12:05:00,19.53,19.56,19.53,19.55,12400.0,12.1416,12.1602,12.1416,12.154,12400.0
2007-09-10 12:10:00,19.55,19.56,19.53,19.53,21200.0,12.154,12.1602,12.1416,12.1416,21200.0
2007-09-10 12:15:00,19.53,19.55,19.52,19.52,31200.0,12.1416,12.154,12.1354,12.1354,31200.0
2007-09-10 12:20:00,19.52,19.59,19.51,19.57,34500.0,12.1354,12.1789,12.1291,12.1664,34500.0
2007-09-10 12:25:00,19.58,19.58,19.56,19.56,18100.0,12.1727,12.1727,12.1602,12.1602,18100.0
2007-09-10 12:30:00,19.56,19.57,19.55,19.55,22100.0,12.1602,12.1664,12.154,12.154,22100.0
2007-09-10 12:35:00,19.56,19.56,19.51,19.51,37700.0,12.1602,12.1602,12.1291,12.1291,37700.0
2007-09-10 12:40:00,19.51,19.52,19.5,19.51,22500.0,12.1291,12.1354,12.1229,12.1291,22500.0
2007-09-10 12:45:00,19.51,19.51,19.49,19.51,29900.0,12.1291,12.1291,12.1167,12.1291,29900.0
2007-09-10 12:50:00,19.5,19.51,19.49,19.5,14000.0,12.1229,12.1291,12.1167,12.1229,14000.0
2007-09-10 12:55:00,19.51,19.56,19.51,19.55,30700.0,12.1291,12.1602,12.1291,12.154,30700.0
2007-09-10 13:00:00,19.55,19.55,19.5,19.51,41700.0,12.154,12.154,12.1229,12.1291,41700.0
2007-09-10 13:05:00,19.52,19.54,19.51,19.54,25500.0,12.1354,12.1478,12.1291,12.1478,25500.0
2007-09-10 13:10:00,19.53,19.54,19.52,19.52,23200.0,12.1416,12.1478,12.1354,12.1354,23200.0
2007-09-10 13:15:00,19.52,19.57,19.52,19.56,32200.0,12.1354,12.1664,12.1354,12.1602,32200.0
2007-09-10 13:20:00,19.56,19.57,19.49,19.5,64100.0,12.1602,12.1664,12.1167,12.1229,64100.0
2007-09-10 13:25:00,19.5,19.53,19.49,19.53,52800.0,12.1229,12.1416,12.1167,12.1416,52800.0
2007-09-10 13:30:00,19.52,19.53,19.5,19.53,50700.0,12.1354,12.1416,12.1229,12.1416,50700.0
2007-09-10 13:35:00,19.53,19.54,19.52,19.53,34200.0,12.1416,12.1478,12.1354,12.1416,34200.0
2007-09-10 13:40:00,19.53,19.54,19.51,19.52,29700.0,12.1416,12.1478,12.1291,12.1354,29700.0
2007-09-10 13:45:00,19.52,19.53,19.47,19.49,51900.0,12.1354,12.1416,12.1043,12.1167,51900.0
2007-09-10 13:50:00,19.49,19.5,19.47,19.48,29200.0,12.1167,12.1229,12.1043,12.1105,29200.0
2007-09-10 13:55:00,19.49,19.5,19.48,19.48,28100.0,12.1167,12.1229,12.1105,12.1105,28100.0
2007-09-10 14:00:00,19.48,19.5,19.48,19.48,26200.0,12.1105,12.1229,12.1105,12.1105,26200.0
2007-09-10 14:05:00,19.48,19.48,19.44,19.44,50300.0,12.1105,12.1105,12.0856,12.0856,50300.0
2007-09-10 14:10:00,19.44,19.52,19.44,19.52,52400.0,12.0856,12.1354,12.0856,12.1354,52400.0
2007-09-10 14:15:00,19.53,19.54,19.52,19.52,17800.0,12.1416,12.1478,12.1354,12.1354,17800.0
2007-09-10 14:20:00,19.52,19.55,19.51,19.55,35000.0,12.1354,12.154,12.1291,12.154,35000.0
2007-09-10 14:25:00,19.54,19.58,19.53,19.58,24000.0,12.1478,12.1727,12.1416,12.1727,24000.0
2007-09-10 14:30:00,19.57,19.59,19.55,19.59,31500.0,12.1664,12.1789,12.154,12.1789,31500.0
2007-09-10 14:35:00,19.6,19.6,19.58,19.59,31200.0,12.1851,12.1851,12.1727,12.1789,31200.0
2007-09-10 14:40:00,19.59,19.6,19.56,19.57,41700.0,12.1789,12.1851,12.1602,12.1664,41700.0
2007-09-10 14:45:00,19.58,19.63,19.57,19.6,36400.0,12.1727,12.2037,12.1664,12.1851,36400.0
2007-09-10 14:50:00,19.59,19.59,19.55,19.57,34400.0,12.1789,12.1789,12.154,12.1664,34400.0
2007-09-10 14:55:00,19.57,19.61,19.57,19.59,37900.0,12.1664,12.1913,12.1664,12.1789,37900.0
2007-09-10 15:00:00,19.59,19.59,19.55,19.56,38800.0,12.1789,12.1789,12.154,12.1602,38800.0
2007-09-10 15:05:00,19.57,19.66,19.57,19.66,92500.0,12.1664,12.2224,12.1664,12.2224,92500.0
2007-09-10 15:10:00,19.65,19.66,19.62,19.63,59000.0,12.2162,12.2224,12.1975,12.2037,59000.0
2007-09-10 15:15:00,19.62,19.66,19.62,19.63,40400.0,12.1975,12.2224,12.1975,12.2037,40400.0
2007-09-10 15:20:00,19.62,19.67,19.62,19.66,97100.0,12.1975,12.2286,12.1975,12.2224,97100.0
2007-09-10 15:25:00,19.67,19.67,19.58,19.6,106200.0,12.2286,12.2286,12.1727,12.1851,106200.0
2007-09-10 15:30:00,19.6,19.64,19.59,19.64,29600.0,12.1851,12.21,12.1789,12.21,29600.0
2007-09-10 15:35:00,19.64,19.65,19.62,19.64,46600.0,12.21,12.2162,12.1975,12.21,46600.0
2007-09-10 15:40:00,19.64,19.64,19.59,19.59,57700.0,12.21,12.21,12.1789,12.1789,57700.0
2007-09-10 15:45:00,19.59,19.65,19.58,19.61,72900.0,12.1789,12.2162,12.1727,12.1913,72900.0
2007-09-10 15:50:00,19.62,19.62,19.55,19.55,84400.0,12.1975,12.1975,12.154,12.154,84400.0
2007-09-10 15:55:00,19.55,19.56,19.49,19.5,125300.0,12.154,12.1602,12.1167,12.1229,125300.0
2007-09-11 09:30:00,19.59,19.65,19.55,19.64,53900.0,12.1789,12.2162,12.154,12.21,53900.0
2007-09-11 09:35:00,19.61,19.7,19.61,19.67,13400.0,12.1913,12.2473,12.1913,12.2286,13400.0
2007-09-11 09:40:00,19.66,19.67,19.6,19.61,51700.0,12.2224,12.2286,12.1851,12.1913,51700.0
2007-09-11 09:45:00,19.62,19.68,19.57,19.6,79100.0,12.1975,12.2348,12.1664,12.1851,79100.0
2007-09-11 09:50:00,19.6,19.64,19.59,19.64,59200.0,12.1851,12.21,12.1789,12.21,59200.0
2007-09-11 09:55:00,19.64,19.65,19.59,19.6,75200.0,12.21,12.2162,12.1789,12.1851,75200.0
2007-09-11 10:00:00,19.61,19.64,19.59,19.59,62400.0,12.1913,12.21,12.1789,12.1789,62400.0
2007-09-11 10:05:00,19.59,19.59,19.51,19.55,65600.0,12.1789,12.1789,12.1291,12.154,65600.0
2007-09-11 10:10:00,19.55,19.56,19.5,19.53,44900.0,12.154,12.1602,12.1229,12.1416,44900.0
2007-09-11 10:15:00,19.53,19.55,19.5,19.54,39500.0,12.1416,12.154,12.1229,12.1478,39500.0
2007-09-11 10:20:00,19.54,19.57,19.54,19.57,54900.0,12.1478,12.1664,12.1478,12.1664,54900.0
2007-09-11 10:25:00,19.57,19.72,19.57,19.7,126100.0,12.1664,12.2597,12.1664,12.2473,126100.0
2007-09-11 10:30:00,19.7,19.7,19.58,19.58,114700.0,12.2473,12.2473,12.1727,12.1727,114700.0
2007-09-11 10:35:00,19.58,19.63,19.58,19.62,39400.0,12.1727,12.2037,12.1727,12.1975,39400.0
2007-09-11 10:40:00,19.62,19.62,19.54,19.57,48500.0,12.1975,12.1975,12.1478,12.1664,48500.0
2007-09-11 10:45:00,19.57,19.59,19.55,19.56,39400.0,12.1664,12.1789,12.154,12.1602,39400.0
2007-09-11 10:50:00,19.56,19.57,19.54,19.54,35600.0,12.1602,12.1664,12.1478,12.1478,35600.0
2007-09-11 10:55:00,19.55,19.6,19.53,19.59,33700.0,12.154,12.1851,12.1416,12.1789,33700.0
2007-09-11 11:00:00,19.6,19.6,19.58,19.58,36000.0,12.1851,12.1851,12.1727,12.1727,36000.0
2007-09-11 11:05:00,19.59,19.59,19.51,19.52,79800.0,12.1789,12.1789,12.1291,12.1354,79800.0
2007-09-11 11:10:00,19.52,19.55,19.51,19.54,64500.0,12.1354,12.154,12.1291,12.1478,64500.0
2007-09-11 11:15:00,19.54,19.56,19.52,19.52,40400.0,12.1478,12.1602,12.1354,12.1354,40400.0
2007-09-11 11:20:00,19.53,19.55,19.52,19.55,57600.0,12.1416,12.154,12.1354,12.154,57600.0
2007-09-11 11:25:00,19.55,19.57,19.53,19.57,46800.0,12.154,12.1664,12.1416,12.1664,46800.0
2007-09-11 11:30:00,19.57,19.59,19.56,19.57,45600.0,12.1664,12.1789,12.1602,12.1664,45600.0
2007-09-11 11:35:00,19.57,19.58,19.55,19.56,30200.0,12.1664,12.1727,12.154,12.1602,30200.0
2007-09-11 11:40:00,19.57,19.58,19.55,19.57,35600.0,12.1664,12.1727,12.154,12.1664,35600.0
2007-09-11 11:45:00,19.57,19.58,19.54,19.56,65300.0,12.1664,12.1727,12.1478,12.1602,65300.0
2007-09-11 11:50:00,19.57,19.59,19.54,19.54,52200.0,12.1664,12.1789,12.1478,12.1478,52200.0
2007-09-11 11:55:00,19.55,19.55,19.53,19.53,39500.0,12.154,12.154,12.1416,12.1416,39500.0
2007-09-11 12:00:00,19.54,19.55,19.52,19.52,35300.0,12.1478,12.154,12.1354,12.1354,35300.0
2007-09-11 12:05:00,19.53,19.54,19.52,19.54,30500.0,12.1416,12.1478,12.1354,12.1478,30500.0
2007-09-11 12:10:00,19.53,19.56,19.53,19.53,45900.0,12.1416,12.1602,12.1416,12.1416,45900.0
2007-09-11 12:15:00,19.53,19.53,19.51,19.53,69800.0,12.1416,12.1416,12.1291,12.1416,69800.0
2007-09-11 12:20:00,19.53,19.55,19.52,19.55,31000.0,12.1416,12.154,12.1354,12.154,31000.0
2007-09-11 12:25:00,19.55,19.56,19.54,19.55,60700.0,12.154,12.1602,12.1478,12.154,60700.0
2007-09-11 12:30:00,19.56,19.56,19.54,19.55,39300.0,12.1602,12.1602,12.1478,12.154,39300.0
2007-09-11 12:35:00,19.56,19.59,19.55,19.57,52600.0,12.1602,12.1789,12.154,12.1664,52600.0
2007-09-11 12:40:00,19.58,19.59,19.56,19.56,46100.0,12.1727,12.1789,12.1602,12.1602,46100.0
2007-09-11 12:45:00,19.57,19.57,19.54,19.54,37600.0,12.1664,12.1664,12.1478,12.1478,37600.0
2007-09-11 12:50:00,19.55,19.55,19.52,19.53,39700.0,12.154,12.154,12.1354,12.1416,39700.0
2007-09-11 12:55:00,19.53,19.54,19.52,19.54,35600.0,12.1416,12.1478,12.1354,12.1478,35600.0
2007-09-11 13:00:00,19.54,19.55,19.53,19.54,28300.0,12.1478,12.154,12.1416,12.1478,28300.0
2007-09-11 13:05:00,19.55,19.56,19.54,19.55,39400.0,12.154,12.1602,12.1478,12.154,39400.0
2007-09-11 13:10:00,19.55,19.55,19.53,19.55,27700.0,12.154,12.154,12.1416,12.154,27700.0
2007-09-11 13:15:00,19.55,19.55,19.53,19.53,36700.0,12.154,12.154,12.1416,12.1416,36700.0
2007-09-11 13:20:00,19.53,19.56,19.52,19.55,69800.0,12.1416,12.1602,12.1354,12.154,69800.0
2007-09-11 13:25:00,19.55,19.59,19.54,19.58,47900.0,12.154,12.1789,12.1478,12.1727,47900.0
2007-09-11 13:30:00,19.58,19.61,19.57,19.61,44200.0,12.1727,12.1913,12.1664,12.1913,44200.0
2007-09-11 13:35:00,19.61,19.62,19.57,19.58,54300.0,12.1913,12.1975,12.1664,12.1727,54300.0
2007-09-11 13:40:00,19.58,19.58,19.53,19.56,52400.0,12.1727,12.1727,12.1416,12.1602,52400.0
2007-09-11 13:45:00,19.57,19.58,19.54,19.55,92500.0,12.1664,12.1727,12.1478,12.154,92500.0
2007-09-11 13:50:00,19.55,19.57,19.54,19.54,60500.0,12.154,12.1664,12.1478,12.1478,60500.0
2007-09-11 13:55:00,19.54,19.55,19.53,19.55,25800.0,12.1478,12.154,12.1416,12.154,25800.0
2007-09-11 14:00:00,19.55,19.57,19.54,19.57,63400.0,12.154,12.1664,12.1478,12.1664,63400.0
2007-09-11 14:05:00,19.57,19.59,19.56,19.58,52400.0,12.1664,12.1789,12.1602,12.1727,52400.0
2007-09-11 14:10:00,19.57,19.59,19.54,19.55,64800.0,12.1664,12.1789,12.1478,12.154,64800.0
2007-09-11 14:15:00,19.56,19.57,19.55,19.56,54100.0,12.1602,12.1664,12.154,12.1602,54100.0
2007-09-11 14:20:00,19.57,19.57,19.56,19.57,39300.0,12.1664,12.1664,12.1602,12.1664,39300.0
2007-09-11 14:25:00,19.57,19.57,19.54,19.55,67700.0,12.1664,12.1664,12.1478,12.154,67700.0
2007-09-11 14:30:00,19.55,19.56,19.54,19.55,53100.0,12.154,12.1602,12.1478,12.154,53100.0
2007-09-11 14:35:00,19.54,19.55,19.54,19.55,37900.0,12.1478,12.154,12.1478,12.154,37900.0
2007-09-11 14:40:00,19.55,19.55,19.54,19.55,32400.0,12.154,12.154,12.1478,12.154,32400.0
2007-09-11 14:45:00,19.55,19.55,19.52,19.53,70300.0,12.154,12.154,12.1354,12.1416,70300.0
2007-09-11 14:50:00,19.53,19.54,19.51,19.53,54600.0,12.1416,12.1478,12.1291,12.1416,54600.0
2007-09-11 14:55:00,19.53,19.55,19.52,19.55,70800.0,12.1416,12.154,12.1354,12.154,70800.0
2007-09-11 15:00:00,19.54,19.55,19.53,19.54,59100.0,12.1478,12.154,12.1416,12.1478,59100.0
2007-09-11 15:05:00,19.54,19.55,19.54,19.55,73100.0,12.1478,12.154,12.1478,12.154,73100.0
2007-09-11 15:10:00,19.55,19.55,19.54,19.55,56200.0,12.154,12.154,12.1478,12.154,56200.0
2007-09-11 15:15:00,19.55,19.56,19.52,19.53,138000.0,12.154,12.1602,12.1354,12.1416,138000.0
2007-09-11 15:20:00,19.53,19.53,19.51,19.51,73600.0,12.1416,12.1416,12.1291,12.1291,73600.0
2007-09-11 15:25:00,19.52,19.53,19.51,19.52,46600.0,12.1354,12.1416,12.1291,12.1354,46600.0
2007-09-11 15:30:00,19.53,19.55,19.52,19.55,45000.0,12.1416,12.154,12.1354,12.154,45000.0
2007-09-11 15:35:00,19.55,19.55,19.46,19.5,121600.0,12.154,12.154,12.0981,12.1229,121600.0
2007-09-11 15:40:00,19.5,19.51,19.45,19.46,75500.0,12.1229,12.1291,12.0918,12.0981,75500.0
2007-09-11 15:45:00,19.46,19.49,19.44,19.46,104300.0,12.0981,12.1167,12.0856,12.0981,104300.0
2007-09-11 15:50:00,19.47,19.5,19.47,19.5,102000.0,12.1043,12.1229,12.1043,12.1229,102000.0
2007-09-11 15:55:00,19.49,19.56,19.49,19.55,124500.0,12.1167,12.1602,12.1167,12.154,124500.0
2007-09-12 09:30:00,19.46,19.52,19.32,19.32,24700.0,12.0981,12.1354,12.011,12.011,24700.0
2007-09-12 09:35:00,19.36,19.48,19.34,19.48,27200.0,12.0359,12.1105,12.0235,12.1105,27200.0
2007-09-12 09:40:00,19.47,19.48,19.45,19.46,5200.0,12.1043,12.1105,12.0918,12.0981,5200.0
2007-09-12 09:45:00,19.47,19.57,19.46,19.54,32000.0,12.1043,12.1664,12.0981,12.1478,32000.0
2007-09-12 09:50:00,19.54,19.59,19.5,19.5,29700.0,12.1478,12.1789,12.1229,12.1229,29700.0
2007-09-12 09:55:00,19.5,19.5,19.48,19.5,18400.0,12.1229,12.1229,12.1105,12.1229,18400.0
2007-09-12 10:00:00,19.5,19.51,19.48,19.5,27700.0,12.1229,12.1291,12.1105,12.1229,27700.0
2007-09-12 10:05:00,19.5,19.55,19.5,19.55,56400.0,12.1229,12.154,12.1229,12.154,56400.0
2007-09-12 10:10:00,19.55,19.57,19.53,19.53,78200.0,12.154,12.1664,12.1416,12.1416,78200.0
2007-09-12 10:15:00,19.54,19.54,19.49,19.5,64400.0,12.1478,12.1478,12.1167,12.1229,64400.0
2007-09-12 10:20:00,19.5,19.5,19.48,19.49,34900.0,12.1229,12.1229,12.1105,12.1167,34900.0
2007-09-12 10:25:00,19.5,19.55,19.49,19.54,74400.0,12.1229,12.154,12.1167,12.1478,74400.0
2007-09-12 10:30:00,19.53,19.54,19.51,19.52,42300.0,12.1416,12.1478,12.1291,12.1354,42300.0
2007-09-12 10:35:00,19.52,19.55,19.51,19.55,41800.0,12.1354,12.154,12.1291,12.154,41800.0
2007-09-12 10:40:00,19.55,19.56,19.51,19.51,46900.0,12.154,12.1602,12.1291,12.1291,46900.0
2007-09-12 10:45:00,19.51,19.51,19.45,19.46,46600.0,12.1291,12.1291,12.0918,12.0981,46600.0
2007-09-12 10:50:00,19.45,19.45,19.41,19.42,29300.0,12.0918,12.0918,12.067,12.0732,29300.0
2007-09-12 10:55:00,19.42,19.44,19.41,19.42,68500.0,12.0732,12.0856,12.067,12.0732,68500.0
2007-09-12 11:00:00,19.42,19.43,19.41,19.42,29800.0,12.0732,12.0794,12.067,12.0732,29800.0
2007-09-12 11:05:00,19.42,19.48,19.42,19.47,50600.0,12.0732,12.1105,12.0732,12.1043,50600.0
2007-09-12 11:10:00,19.48,19.5,19.47,19.49,49000.0,12.1105,12.1229,12.1043,12.1167,49000.0
2007-09-12 11:15:00,19.49,19.53,19.49,19.51,40500.0,12.1167,12.1416,12.1167,12.1291,40500.0
2007-09-12 11:20:00,19.51,19.52,19.5,19.51,46800.0,12.1291,12.1354,12.1229,12.1291,46800.0
2007-09-12 11:25:00,19.5,19.51,19.49,19.49,45500.0,12.1229,12.1291,12.1167,12.1167,45500.0
2007-09-12 11:30:00,19.49,19.5,19.46,19.47,42200.0,12.1167,12.1229,12.0981,12.1043,42200.0
2007-09-12 11:35:00,19.48,19.48,19.46,19.48,32200.0,12.1105,12.1105,12.0981,12.1105,32200.0
2007-09-12 11:40:00,19.47,19.48,19.44,19.45,34400.0,12.1043,12.1105,12.0856,12.0918,34400.0
2007-09-12 11:45:00,19.45,19.45,19.44,19.44,28200.0,12.0918,12.0918,12.0856,12.0856,28200.0
2007-09-12 11:50:00,19.44,19.44,19.42,19.44,41300.0,12.0856,12.0856,12.0732,12.0856,41300.0
2007-09-12 11:55:00,19.44,19.45,19.42,19.43,27700.0,12.0856,12.0918,12.0732,12.0794,27700.0
2007-09-12 12:00:00,19.42,19.43,19.41,19.42,31400.0,12.0732,12.0794,12.067,12.0732,31400.0
2007-09-12 12:05:00,19.42,19.44,19.41,19.42,33300.0,12.0732,12.0856,12.067,12.0732,33300.0
2007-09-12 12:10:00,19.43,19.44,19.41,19.43,45600.0,12.0794,12.0856,12.067,12.0794,45600.0
2007-09-12 12:15:00,19.43,19.44,19.4,19.4,38000.0,12.0794,12.0856,12.0608,12.0608,38000.0
2007-09-12 12:20:00,19.41,19.41,19.36,19.39,45800.0,12.067,12.067,12.0359,12.0545,45800.0
2007-09-12 12:25:00,19.38,19.4,19.38,19.38,30000.0,12.0483,12.0608,12.0483,12.0483,30000.0
2007-09-12 12:30:00,19.39,19.4,19.38,19.39,19900.0,12.0545,12.0608,12.0483,12.0545,19900.0
2007-09-12 12:35:00,19.39,19.4,19.39,19.39,24900.0,12.0545,12.0608,12.0545,12.0545,24900.0
2007-09-12 12:40:00,19.39,19.39,19.36,19.37,46500.0,12.0545,12.0545,12.0359,12.0421,46500.0
2007-09-12 12:45:00,19.37,19.38,19.37,19.37,30500.0,12.0421,12.0483,12.0421,12.0421,30500.0
2007-09-12 12:50:00,19.37,19.38,19.35,19.37,31600.0,12.0421,12.0483,12.0297,12.0421,31600.0
2007-09-12 12:55:00,19.36,19.37,19.36,19.36,30300.0,12.0359,12.0421,12.0359,12.0359,30300.0
2007-09-12 13:00:00,19.36,19.37,19.34,19.35,34000.0,12.0359,12.0421,12.0235,12.0297,34000.0
2007-09-12 13:05:00,19.34,19.35,19.33,19.35,70700.0,12.0235,12.0297,12.0172,12.0297,70700.0
2007-09-12 13:10:00,19.35,19.36,19.34,19.35,33400.0,12.0297,12.0359,12.0235,12.0297,33400.0
2007-09-12 13:15:00,19.35,19.37,19.35,19.35,25700.0,12.0297,12.0421,12.0297,12.0297,25700.0
2007-09-12 13:20:00,19.35,19.36,19.35,19.35,19000.0,12.0297,12.0359,12.0297,12.0297,19000.0
2007-09-12 13:25:00,19.35,19.36,19.34,19.35,26100.0,12.0297,12.0359,12.0235,12.0297,26100.0
2007-09-12 13:30:00,19.35,19.35,19.34,19.34,33400.0,12.0297,12.0297,12.0235,12.0235,33400.0
2007-09-12 13:35:00,19.35,19.37,19.34,19.37,43200.0,12.0297,12.0421,12.0235,12.0421,43200.0
2007-09-12 13:40:00,19.38,19.42,19.37,19.41,63200.0,12.0483,12.0732,12.0421,12.067,63200.0
2007-09-12 13:45:00,19.42,19.48,19.41,19.46,76600.0,12.0732,12.1105,12.067,12.0981,76600.0
2007-09-12 13:50:00,19.45,19.46,19.42,19.45,56800.0,12.0918,12.0981,12.0732,12.0918,56800.0
2007-09-12 13:55:00,19.46,19.47,19.41,19.42,54000.0,12.0981,12.1043,12.067,12.0732,54000.0
2007-09-12 14:00:00,19.42,19.45,19.4,19.4,53700.0,12.0732,12.0918,12.0608,12.0608,53700.0
2007-09-12 14:05:00,19.4,19.41,19.36,19.4,103800.0,12.0608,12.067,12.0359,12.0608,103800.0
2007-09-12 14:10:00,19.4,19.47,19.4,19.47,57300.0,12.0608,12.1043,12.0608,12.1043,57300.0
2007-09-12 14:15:00,19.47,19.5,19.46,19.48,38700.0,12.1043,12.1229,12.0981,12.1105,38700.0
2007-09-12 14:20:00,19.48,19.49,19.46,19.47,33400.0,12.1105,12.1167,12.0981,12.1043,33400.0
2007-09-12 14:25:00,19.47,19.48,19.45,19.45,36800.0,12.1043,12.1105,12.0918,12.0918,36800.0
2007-09-12 14:30:00,19.44,19.47,19.44,19.44,45400.0,12.0856,12.1043,12.0856,12.0856,45400.0
2007-09-12 14:35:00,19.45,19.45,19.43,19.43,45600.0,12.0918,12.0918,12.0794,12.0794,45600.0
2007-09-12 14:40:00,19.44,19.45,19.43,19.44,35400.0,12.0856,12.0918,12.0794,12.0856,35400.0
2007-09-12 14:45:00,19.44,19.45,19.43,19.44,41500.0,12.0856,12.0918,12.0794,12.0856,41500.0
2007-09-12 14:50:00,19.44,19.45,19.43,19.43,36400.0,12.0856,12.0918,12.0794,12.0794,36400.0
2007-09-12 14:55:00,19.43,19.44,19.42,19.44,41700.0,12.0794,12.0856,12.0732,12.0856,41700.0
2007-09-12 15:00:00,19.44,19.47,19.44,19.46,35100.0,12.0856,12.1043,12.0856,12.0981,35100.0
2007-09-12 15:05:00,19.47,19.47,19.41,19.41,72600.0,12.1043,12.1043,12.067,12.067,72600.0
2007-09-12 15:10:00,19.41,19.42,19.41,19.41,41100.0,12.067,12.0732,12.067,12.067,41100.0
2007-09-12 15:15:00,19.41,19.43,19.41,19.43,45100.0,12.067,12.0794,12.067,12.0794,45100.0
2007-09-12 15:20:00,19.43,19.46,19.43,19.45,63100.0,12.0794,12.0981,12.0794,12.0918,63100.0
2007-09-12 15:25:00,19.45,19.46,19.4,19.4,64900.0,12.0918,12.0981,12.0608,12.0608,64900.0
2007-09-12 15:30:00,19.4,19.42,19.4,19.41,50000.0,12.0608,12.0732,12.0608,12.067,50000.0
2007-09-12 15:35:00,19.41,19.42,19.39,19.4,69900.0,12.067,12.0732,12.0545,12.0608,69900.0
2007-09-12 15:40:00,19.4,19.44,19.4,19.43,91700.0,12.0608,12.0856,12.0608,12.0794,91700.0
2007-09-12 15:45:00,19.44,19.45,19.43,19.45,57800.0,12.0856,12.0918,12.0794,12.0918,57800.0
2007-09-12 15:50:00,19.45,19.46,19.39,19.39,66300.0,12.0918,12.0981,12.0545,12.0545,66300.0
2007-09-12 15:55:00,19.4,19.43,19.38,19.43,57200.0,12.0608,12.0794,12.0483,12.0794,57200.0
2007-09-13 09:30:00,19.55,19.62,19.5,19.58,67700.0,12.154,12.1975,12.1229,12.1727,67700.0
2007-09-13 09:35:00,19.58,19.67,19.55,19.58,39200.0,12.1727,12.2286,12.154,12.1727,39200.0
2007-09-13 09:40:00,19.58,19.65,19.56,19.61,31400.0,12.1727,12.2162,12.1602,12.1913,31400.0
2007-09-13 09:45:00,19.61,19.61,19.47,19.5,49900.0,12.1913,12.1913,12.1043,12.1229,49900.0
2007-09-13 09:50:00,19.5,19.57,19.49,19.56,29800.0,12.1229,12.1664,12.1167,12.1602,29800.0
2007-09-13 09:55:00,19.56,19.6,19.56,19.57,36200.0,12.1602,12.1851,12.1602,12.1664,36200.0
2007-09-13 10:00:00,19.56,19.59,19.52,19.53,39100.0,12.1602,12.1789,12.1354,12.1416,39100.0
2007-09-13 10:05:00,19.52,19.57,19.51,19.54,25300.0,12.1354,12.1664,12.1291,12.1478,25300.0
2007-09-13 10:10:00,19.54,19.57,19.52,19.57,26600.0,12.1478,12.1664,12.1354,12.1664,26600.0
2007-09-13 10:15:00,19.56,19.62,19.56,19.62,64200.0,12.1602,12.1975,12.1602,12.1975,64200.0
2007-09-13 10:20:00,19.62,19.69,19.61,19.69,64000.0,12.1975,12.241,12.1913,12.241,64000.0
2007-09-13 10:25:00,19.68,19.7,19.66,19.67,44800.0,12.2348,12.2473,12.2224,12.2286,44800.0
2007-09-13 10:30:00,19.67,19.68,19.65,19.67,43500.0,12.2286,12.2348,12.2162,12.2286,43500.0
2007-09-13 10:35:00,19.67,19.7,19.67,19.69,35600.0,12.2286,12.2473,12.2286,12.241,35600.0
2007-09-13 10:40:00,19.69,19.72,19.69,19.7,31000.0,12.241,12.2597,12.241,12.2473,31000.0
2007-09-13 10:45:00,19.7,19.73,19.7,19.73,52300.0,12.2473,12.2659,12.2473,12.2659,52300.0
2007-09-13 10:50:00,19.73,19.75,19.71,19.74,40400.0,12.2659,12.2783,12.2535,12.2721,40400.0
2007-09-13 10:55:00,19.74,19.77,19.72,19.72,53300.0,12.2721,12.2908,12.2597,12.2597,53300.0
2007-09-13 11:00:00,19.72,19.72,19.65,19.66,45400.0,12.2597,12.2597,12.2162,12.2224,45400.0
2007-09-13 11:05:00,19.66,19.66,19.61,19.63,43700.0,12.2224,12.2224,12.1913,12.2037,43700.0
2007-09-13 11:10:00,19.62,19.65,19.61,19.64,65100.0,12.1975,12.2162,12.1913,12.21,65100.0
2007-09-13 11:15:00,19.64,19.65,19.62,19.63,55600.0,12.21,12.2162,12.1975,12.2037,55600.0
2007-09-13 11:20:00,19.62,19.65,19.62,19.65,58800.0,12.1975,12.2162,12.1975,12.2162,58800.0
2007-09-13 11:25:00,19.65,19.66,19.64,19.64,51600.0,12.2162,12.2224,12.21,12.21,51600.0
2007-09-13 11:30:00,19.65,19.66,19.64,19.64,66800.0,12.2162,12.2224,12.21,12.21,66800.0
2007-09-13 11:35:00,19.64,19.67,19.62,19.65,72400.0,12.21,12.2286,12.1975,12.2162,72400.0
2007-09-13 11:40:00,19.66,19.66,19.63,19.64,37600.0,12.2224,12.2224,12.2037,12.21,37600.0
2007-09-13 11:45:00,19.64,19.65,19.63,19.64,35200.0,12.21,12.2162,12.2037,12.21,35200.0
2007-09-13 11:50:00,19.63,19.65,19.62,19.64,54100.0,12.2037,12.2162,12.1975,12.21,54100.0
2007-09-13 11:55:00,19.63,19.65,19.63,19.65,58100.0,12.2037,12.2162,12.2037,12.2162,58100.0
2007-09-13 12:00:00,19.65,19.66,19.64,19.65,39500.0,12.2162,12.2224,12.21,12.2162,39500.0
2007-09-13 12:05:00,19.65,19.65,19.62,19.62,86900.0,12.2162,12.2162,12.1975,12.1975,86900.0
2007-09-13 12:10:00,19.62,19.63,19.61,19.61,64400.0,12.1975,12.2037,12.1913,12.1913,64400.0
2007-09-13 12:15:00,19.61,19.64,19.61,19.62,57300.0,12.1913,12.21,12.1913,12.1975,57300.0
2007-09-13 12:20:00,19.62,19.66,19.62,19.65,52300.0,12.1975,12.2224,12.1975,12.2162,52300.0
2007-09-13 12:25:00,19.66,19.66,19.63,19.64,48700.0,12.2224,12.2224,12.2037,12.21,48700.0
2007-09-13 12:30:00,19.64,19.64,19.6,19.61,61300.0,12.21,12.21,12.1851,12.1913,61300.0
2007-09-13 12:35:00,19.61,19.63,19.61,19.63,51300.0,12.1913,12.2037,12.1913,12.2037,51300.0
2007-09-13 12:40:00,19.63,19.63,19.62,19.63,17400.0,12.2037,12.2037,12.1975,12.2037,17400.0
2007-09-13 12:45:00,19.62,19.63,19.61,19.62,51600.0,12.1975,12.2037,12.1913,12.1975,51600.0
2007-09-13 12:50:00,19.62,19.64,19.61,19.64,50000.0,12.1975,12.21,12.1913,12.21,50000.0
2007-09-13 12:55:00,19.64,19.64,19.62,19.62,21700.0,12.21,12.21,12.1975,12.1975,21700.0
2007-09-13 13:00:00,19.62,19.64,19.61,19.63,57700.0,12.1975,12.21,12.1913,12.2037,57700.0
2007-09-13 13:05:00,19.62,19.65,19.62,19.64,38800.0,12.1975,12.2162,12.1975,12.21,38800.0
2007-09-13 13:10:00,19.63,19.66,19.63,19.64,63700.0,12.2037,12.2224,12.2037,12.21,63700.0
2007-09-13 13:15:00,19.64,19.65,19.64,19.65,43700.0,12.21,12.2162,12.21,12.2162,43700.0
2007-09-13 13:20:00,19.65,19.67,19.64,19.66,44800.0,12.2162,12.2286,12.21,12.2224,44800.0
2007-09-13 13:25:00,19.66,19.67,19.64,19.66,63200.0,12.2224,12.2286,12.21,12.2224,63200.0
2007-09-13 13:30:00,19.65,19.67,19.65,19.67,43800.0,12.2162,12.2286,12.2162,12.2286,43800.0
2007-09-13 13:35:00,19.66,19.68,19.66,19.67,31300.0,12.2224,12.2348,12.2224,12.2286,31300.0
2007-09-13 13:40:00,19.68,19.73,19.67,19.73,70000.0,12.2348,12.2659,12.2286,12.2659,70000.0
2007-09-13 13:45:00,19.73,19.77,19.72,19.75,30700.0,12.2659,12.2908,12.2597,12.2783,30700.0
2007-09-13 13:50:00,19.76,19.76,19.75,19.76,39100.0,12.2846,12.2846,12.2783,12.2846,39100.0
2007-09-13 13:55:00,19.75,19.78,19.74,19.76,81800.0,12.2783,12.297,12.2721,12.2846,81800.0
2007-09-13 14:00:00,19.75,19.8,19.75,19.77,138900.0,12.2783,12.3094,12.2783,12.2908,138900.0
2007-09-13 14:05:00,19.77,19.82,19.77,19.8,80700.0,12.2908,12.3219,12.2908,12.3094,80700.0
2007-09-13 14:10:00,19.8,19.8,19.78,19.79,57100.0,12.3094,12.3094,12.297,12.3032,57100.0
2007-09-13 14:15:00,19.8,19.8,19.74,19.76,67500.0,12.3094,12.3094,12.2721,12.2846,67500.0
2007-09-13 14:20:00,19.77,19.78,19.74,19.75,59300.0,12.2908,12.297,12.2721,12.2783,59300.0
2007-09-13 14:25:00,19.76,19.76,19.7,19.7,63200.0,12.2846,12.2846,12.2473,12.2473,63200.0
2007-09-13 14:30:00,19.71,19.72,19.67,19.68,71600.0,12.2535,12.2597,12.2286,12.2348,71600.0
2007-09-13 14:35:00,19.68,19.75,19.67,19.73,84000.0,12.2348,12.2783,12.2286,12.2659,84000.0
2007-09-13 14:40:00,19.72,19.76,19.71,19.76,79000.0,12.2597,12.2846,12.2535,12.2846,79000.0
2007-09-13 14:45:00,19.76,19.78,19.74,19.78,62400.0,12.2846,12.297,12.2721,12.297,62400.0
2007-09-13 14:50:00,19.78,19.78,19.74,19.76,83400.0,12.297,12.297,12.2721,12.2846,83400.0
2007-09-13 14:55:00,19.75,19.76,19.73,19.75,82400.0,12.2783,12.2846,12.2659,12.2783,82400.0
2007-09-13 15:00:00,19.75,19.79,19.75,19.78,76000.0,12.2783,12.3032,12.2783,12.297,76000.0
2007-09-13 15:05:00,19.78,19.79,19.76,19.78,83400.0,12.297,12.3032,12.2846,12.297,83400.0
2007-09-13 15:10:00,19.79,19.79,19.76,19.76,73000.0,12.3032,12.3032,12.2846,12.2846,73000.0
2007-09-13 15:15:00,19.77,19.77,19.73,19.74,94200.0,12.2908,12.2908,12.2659,12.2721,94200.0
2007-09-13 15:20:00,19.75,19.78,19.73,19.76,98500.0,12.2783,12.297,12.2659,12.2846,98500.0
2007-09-13 15:25:00,19.76,19.78,19.75,19.78,80700.0,12.2846,12.297,12.2783,12.297,80700.0
2007-09-13 15:30:00,19.77,19.79,19.76,19.78,91300.0,12.2908,12.3032,12.2846,12.297,91300.0
2007-09-13 15:35:00,19.77,19.78,19.75,19.77,111700.0,12.2908,12.297,12.2783,12.2908,111700.0
2007-09-13 15:40:00,19.76,19.77,19.73,19.73,115700.0,12.2846,12.2908,12.2659,12.2659,115700.0
2007-09-13 15:45:00,19.74,19.74,19.71,19.71,127400.0,12.2721,12.2721,12.2535,12.2535,127400.0
2007-09-13 15:50:00,19.71,19.76,19.71,19.75,74900.0,12.2535,12.2846,12.2535,12.2783,74900.0
2007-09-13 15:55:00,19.75,19.76,19.71,19.74,110800.0,12.2783,12.2846,12.2535,12.2721,110800.0
2007-09-14 09:30:00,19.71,19.76,19.6,19.6,83800.0,12.2535,12.2846,12.1851,12.1851,83800.0
2007-09-14 09:35:00,19.6,19.6,19.41,19.48,63000.0,12.1851,12.1851,12.067,12.1105,63000.0
2007-09-14 09:40:00,19.47,19.5,19.44,19.49,41500.0,12.1043,12.1229,12.0856,12.1167,41500.0
2007-09-14 09:45:00,19.48,19.54,19.48,19.53,63100.0,12.1105,12.1478,12.1105,12.1416,63100.0
2007-09-14 09:50:00,19.54,19.59,19.53,19.54,70700.0,12.1478,12.1789,12.1416,12.1478,70700.0
2007-09-14 09:55:00,19.54,19.57,19.54,19.55,60000.0,12.1478,12.1664,12.1478,12.154,60000.0
2007-09-14 10:00:00,19.55,19.58,19.49,19.51,143500.0,12.154,12.1727,12.1167,12.1291,143500.0
2007-09-14 10:05:00,19.51,19.56,19.48,19.5,251100.0,12.1291,12.1602,12.1105,12.1229,251100.0
2007-09-14 10:10:00,19.51,19.51,19.49,19.5,34500.0,12.1291,12.1291,12.1167,12.1229,34500.0
2007-09-14 10:15:00,19.5,19.51,19.48,19.48,54500.0,12.1229,12.1291,12.1105,12.1105,54500.0
2007-09-14 10:20:00,19.49,19.49,19.45,19.46,65300.0,12.1167,12.1167,12.0918,12.0981,65300.0
2007-09-14 10:25:00,19.46,19.46,19.44,19.45,34700.0,12.0981,12.0981,12.0856,12.0918,34700.0
2007-09-14 10:30:00,19.45,19.48,19.43,19.46,46900.0,12.0918,12.1105,12.0794,12.0981,46900.0
2007-09-14 10:35:00,19.46,19.49,19.44,19.48,64500.0,12.0981,12.1167,12.0856,12.1105,64500.0
2007-09-14 10:40:00,19.49,19.52,19.48,19.49,83300.0,12.1167,12.1354,12.1105,12.1167,83300.0
2007-09-14 10:45:00,19.5,19.54,19.49,19.54,76100.0,12.1229,12.1478,12.1167,12.1478,76100.0
2007-09-14 10:50:00,19.54,19.59,19.53,19.58,84600.0,12.1478,12.1789,12.1416,12.1727,84600.0
2007-09-14 10:55:00,19.58,19.6,19.51,19.51,238400.0,12.1727,12.1851,12.1291,12.1291,238400.0
2007-09-14 11:00:00,19.5,19.52,19.48,19.49,157300.0,12.1229,12.1354,12.1105,12.1167,157300.0
2007-09-14 11:05:00,19.49,19.5,19.46,19.46,133800.0,12.1167,12.1229,12.0981,12.0981,133800.0
2007-09-14 11:10:00,19.47,19.5,19.44,19.49,126200.0,12.1043,12.1229,12.0856,12.1167,126200.0
2007-09-14 11:15:00,19.49,19.5,19.48,19.5,60600.0,12.1167,12.1229,12.1105,12.1229,60600.0
2007-09-14 11:20:00,19.5,19.5,19.47,19.48,65900.0,12.1229,12.1229,12.1043,12.1105,65900.0
2007-09-14 11:25:00,19.48,19.52,19.47,19.49,99300.0,12.1105,12.1354,12.1043,12.1167,99300.0
2007-09-14 11:30:00,19.5,19.52,19.49,19.5,60700.0,12.1229,12.1354,12.1167,12.1229,60700.0
2007-09-14 11:35:00,19.5,19.52,19.47,19.49,65300.0,12.1229,12.1354,12.1043,12.1167,65300.0
2007-09-14 11:40:00,19.48,19.51,19.48,19.5,62000.0,12.1105,12.1291,12.1105,12.1229,62000.0
2007-09-14 11:45:00,19.5,19.51,19.48,19.5,102900.0,12.1229,12.1291,12.1105,12.1229,102900.0
2007-09-14 11:50:00,19.5,19.53,19.49,19.52,125800.0,12.1229,12.1416,12.1167,12.1354,125800.0
2007-09-14 11:55:00,19.52,19.53,19.49,19.5,82500.0,12.1354,12.1416,12.1167,12.1229,82500.0
2007-09-14 12:00:00,19.5,19.54,19.5,19.53,111500.0,12.1229,12.1478,12.1229,12.1416,111500.0
2007-09-14 12:05:00,19.53,19.54,19.51,19.52,76900.0,12.1416,12.1478,12.1291,12.1354,76900.0
2007-09-14 12:10:00,19.52,19.53,19.51,19.52,42000.0,12.1354,12.1416,12.1291,12.1354,42000.0
2007-09-14 12:15:00,19.52,19.52,19.5,19.51,89900.0,12.1354,12.1354,12.1229,12.1291,89900.0
2007-09-14 12:20:00,19.5,19.51,19.49,19.49,62500.0,12.1229,12.1291,12.1167,12.1167,62500.0
2007-09-14 12:25:00,19.5,19.5,19.49,19.5,63500.0,12.1229,12.1229,12.1167,12.1229,63500.0
2007-09-14 12:30:00,19.5,19.51,19.49,19.49,112700.0,12.1229,12.1291,12.1167,12.1167,112700.0
2007-09-14 12:35:00,19.5,19.51,19.49,19.51,48000.0,12.1229,12.1291,12.1167,12.1291,48000.0
2007-09-14 12:40:00,19.51,19.52,19.49,19.49,73100.0,12.1291,12.1354,12.1167,12.1167,73100.0
2007-09-14 12:45:00,19.49,19.5,19.47,19.47,59400.0,12.1167,12.1229,12.1043,12.1043,59400.0
2007-09-14 12:50:00,19.48,19.48,19.47,19.48,52800.0,12.1105,12.1105,12.1043,12.1105,52800.0
2007-09-14 12:55:00,19.48,19.5,19.48,19.49,50300.0,12.1105,12.1229,12.1105,12.1167,50300.0
2007-09-14 13:00:00,19.5,19.5,19.49,19.5,92700.0,12.1229,12.1229,12.1167,12.1229,92700.0
2007-09-14 13:05:00,19.49,19.5,19.48,19.48,117800.0,12.1167,12.1229,12.1105,12.1105,117800.0
2007-09-14 13:10:00,19.49,19.5,19.48,19.49,51600.0,12.1167,12.1229,12.1105,12.1167,51600.0
2007-09-14 13:15:00,19.49,19.5,19.48,19.49,32600.0,12.1167,12.1229,12.1105,12.1167,32600.0
2007-09-14 13:20:00,19.48,19.5,19.47,19.47,96100.0,12.1105,12.1229,12.1043,12.1043,96100.0
2007-09-14 13:25:00,19.47,19.48,19.47,19.47,33500.0,12.1043,12.1105,12.1043,12.1043,33500.0
2007-09-14 13:30:00,19.47,19.48,19.42,19.44,159100.0,12.1043,12.1105,12.0732,12.0856,159100.0
2007-09-14 13:35:00,19.43,19.44,19.37,19.39,144800.0,12.0794,12.0856,12.0421,12.0545,144800.0
2007-09-14 13:40:00,19.39,19.4,19.38,19.4,76100.0,12.0545,12.0608,12.0483,12.0608,76100.0
2007-09-14 13:45:00,19.4,19.42,19.39,19.42,123700.0,12.0608,12.0732,12.0545,12.0732,123700.0
2007-09-14 13:50:00,19.42,19.43,19.42,19.43,42400.0,12.0732,12.0794,12.0732,12.0794,42400.0
2007-09-14 13:55:00,19.43,19.44,19.35,19.35,133400.0,12.0794,12.0856,12.0297,12.0297,133400.0
2007-09-14 14:00:00,19.35,19.37,19.34,19.37,199400.0,12.0297,12.0421,12.0235,12.0421,199400.0
2007-09-14 14:05:00,19.37,19.38,19.33,19.36,171300.0,12.0421,12.0483,12.0172,12.0359,171300.0
2007-09-14 14:10:00,19.36,19.41,19.35,19.41,168900.0,12.0359,12.067,12.0297,12.067,168900.0
2007-09-14 14:15:00,19.41,19.42,19.4,19.4,151100.0,12.067,12.0732,12.0608,12.0608,151100.0
2007-09-14 14:20:00,19.41,19.41,19.4,19.4,31100.0,12.067,12.067,12.0608,12.0608,31100.0
2007-09-14 14:25:00,19.4,19.4,19.37,19.39,48900.0,12.0608,12.0608,12.0421,12.0545,48900.0
2007-09-14 14:30:00,19.39,19.39,19.34,19.35,110100.0,12.0545,12.0545,12.0235,12.0297,110100.0
2007-09-14 14:35:00,19.35,19.35,19.33,19.33,141100.0,12.0297,12.0297,12.0172,12.0172,141100.0
2007-09-14 14:40:00,19.33,19.34,19.27,19.28,121400.0,12.0172,12.0235,11.9799,11.9862,121400.0
2007-09-14 14:45:00,19.28,19.29,19.27,19.29,63200.0,11.9862,11.9924,11.9799,11.9924,63200.0
2007-09-14 14:50:00,19.29,19.37,19.29,19.35,109700.0,11.9924,12.0421,11.9924,12.0297,109700.0
2007-09-14 14:55:00,19.35,19.37,19.31,19.37,112900.0,12.0297,12.0421,12.0048,12.0421,112900.0
2007-09-14 15:00:00,19.37,19.41,19.35,19.36,195200.0,12.0421,12.067,12.0297,12.0359,195200.0
2007-09-14 15:05:00,19.36,19.39,19.35,19.39,129700.0,12.0359,12.0545,12.0297,12.0545,129700.0
2007-09-14 15:10:00,19.39,19.4,19.38,19.38,95400.0,12.0545,12.0608,12.0483,12.0483,95400.0
2007-09-14 15:15:00,19.38,19.4,19.38,19.39,109100.0,12.0483,12.0608,12.0483,12.0545,109100.0
2007-09-14 15:20:00,19.39,19.41,19.37,19.39,86600.0,12.0545,12.067,12.0421,12.0545,86600.0
2007-09-14 15:25:00,19.39,19.41,19.39,19.4,104200.0,12.0545,12.067,12.0545,12.0608,104200.0
2007-09-14 15:30:00,19.41,19.41,19.4,19.4,103700.0,12.067,12.067,12.0608,12.0608,103700.0
2007-09-14 15:35:00,19.41,19.41,19.35,19.36,248700.0,12.067,12.067,12.0297,12.0359,248700.0
2007-09-14 15:40:00,19.37,19.4,19.32,19.36,235000.0,12.0421,12.0608,12.011,12.0359,235000.0
2007-09-14 15:45:00,19.35,19.41,19.35,19.36,193900.0,12.0297,12.067,12.0297,12.0359,193900.0
2007-09-14 15:50:00,19.36,19.39,19.31,19.37,278300.0,12.0359,12.0545,12.0048,12.0421,278300.0
2007-09-14 15:55:00,19.38,19.41,19.34,19.37,293700.0,12.0483,12.067,12.0235,12.0421,293700.0
2007-09-17 09:30:00,19.35,19.43,19.25,19.26,125100.0,12.0297,12.0794,11.9675,11.9737,125100.0
2007-09-17 09:35:00,19.25,19.32,19.25,19.28,46000.0,11.9675,12.011,11.9675,11.9862,46000.0
2007-09-17 09:40:00,19.28,19.3,19.11,19.19,94100.0,11.9862,11.9986,11.8805,11.9302,94100.0
2007-09-17 09:45:00,19.2,19.21,19.17,19.17,29600.0,11.9364,11.9426,11.9178,11.9178,29600.0
2007-09-17 09:50:00,19.17,19.21,19.15,19.19,103200.0,11.9178,11.9426,11.9053,11.9302,103200.0
2007-09-17 09:55:00,19.2,19.21,19.17,19.17,38200.0,11.9364,11.9426,11.9178,11.9178,38200.0
2007-09-17 10:00:00,19.18,19.2,19.16,19.16,42000.0,11.924,11.9364,11.9116,11.9116,42000.0
2007-09-17 10:05:00,19.16,19.17,19.12,19.12,117600.0,11.9116,11.9178,11.8867,11.8867,117600.0
2007-09-17 10:10:00,19.12,19.13,19.1,19.12,38000.0,11.8867,11.8929,11.8743,11.8867,38000.0
2007-09-17 10:15:00,19.11,19.14,19.09,19.1,109900.0,11.8805,11.8991,11.868,11.8743,109900.0
2007-09-17 10:20:00,19.09,19.1,19.07,19.07,45600.0,11.868,11.8743,11.8556,11.8556,45600.0
2007-09-17 10:25:00,19.07,19.08,19.04,19.06,68700.0,11.8556,11.8618,11.8369,11.8494,68700.0
2007-09-17 10:30:00,19.06,19.07,19.04,19.07,63000.0,11.8494,11.8556,11.8369,11.8556,63000.0
2007-09-17 10:35:00,19.06,19.08,19.03,19.03,67300.0,11.8494,11.8618,11.8307,11.8307,67300.0
2007-09-17 10:40:00,19.03,19.04,18.99,18.99,105900.0,11.8307,11.8369,11.8059,11.8059,105900.0
2007-09-17 10:45:00,19.0,19.01,18.97,19.0,65000.0,11.8121,11.8183,11.7934,11.8121,65000.0
2007-09-17 10:50:00,18.99,19.01,18.96,18.98,79400.0,11.8059,11.8183,11.7872,11.7996,79400.0
2007-09-17 10:55:00,18.97,19.01,18.97,18.99,55700.0,11.7934,11.8183,11.7934,11.8059,55700.0
2007-09-17 11:00:00,19.0,19.01,18.98,19.0,64500.0,11.8121,11.8183,11.7996,11.8121,64500.0
2007-09-17 11:05:00,18.99,19.0,18.97,18.99,87400.0,11.8059,11.8121,11.7934,11.8059,87400.0
2007-09-17 11:10:00,18.99,18.99,18.96,18.98,43400.0,11.8059,11.8059,11.7872,11.7996,43400.0
2007-09-17 11:15:00,18.98,18.99,18.98,18.98,41900.0,11.7996,11.8059,11.7996,11.7996,41900.0
2007-09-17 11:20:00,18.99,18.99,18.97,18.97,53600.0,11.8059,11.8059,11.7934,11.7934,53600.0
2007-09-17 11:25:00,18.97,18.98,18.95,18.97,80300.0,11.7934,11.7996,11.781,11.7934,80300.0
2007-09-17 11:30:00,18.97,18.98,18.95,18.98,66200.0,11.7934,11.7996,11.781,11.7996,66200.0
2007-09-17 11:35:00,18.98,19.04,18.98,19.01,111700.0,11.7996,11.8369,11.7996,11.8183,111700.0
2007-09-17 11:40:00,19.01,19.03,18.97,18.99,70300.0,11.8183,11.8307,11.7934,11.8059,70300.0
2007-09-17 11:45:00,18.99,19.0,18.97,18.97,31600.0,11.8059,11.8121,11.7934,11.7934,31600.0
2007-09-17 11:50:00,18.97,18.98,18.95,18.95,94000.0,11.7934,11.7996,11.781,11.781,94000.0
2007-09-17 11:55:00,18.95,18.96,18.92,18.93,402200.0,11.781,11.7872,11.7623,11.7686,402200.0
2007-09-17 12:00:00,18.92,18.93,18.9,18.91,68900.0,11.7623,11.7686,11.7499,11.7561,68900.0
2007-09-17 12:05:00,18.9,18.92,18.88,18.9,61200.0,11.7499,11.7623,11.7375,11.7499,61200.0
2007-09-17 12:10:00,18.9,18.92,18.9,18.91,35200.0,11.7499,11.7623,11.7499,11.7561,35200.0
2007-09-17 12:15:00,18.9,18.91,18.89,18.9,34600.0,11.7499,11.7561,11.7437,11.7499,34600.0
2007-09-17 12:20:00,18.9,18.9,18.89,18.9,25800.0,11.7499,11.7499,11.7437,11.7499,25800.0
2007-09-17 12:25:00,18.89,18.91,18.89,18.89,64500.0,11.7437,11.7561,11.7437,11.7437,64500.0
2007-09-17 12:30:00,18.89,18.9,18.89,18.9,25500.0,11.7437,11.7499,11.7437,11.7499,25500.0
2007-09-17 12:35:00,18.9,18.91,18.89,18.91,55700.0,11.7499,11.7561,11.7437,11.7561,55700.0
2007-09-17 12:40:00,18.91,18.91,18.89,18.89,27200.0,11.7561,11.7561,11.7437,11.7437,27200.0
2007-09-17 12:45:00,18.9,18.91,18.89,18.9,57700.0,11.7499,11.7561,11.7437,11.7499,57700.0
2007-09-17 12:50:00,18.9,18.9,18.88,18.89,41200.0,11.7499,11.7499,11.7375,11.7437,41200.0
2007-09-17 12:55:00,18.89,18.9,18.88,18.9,38300.0,11.7437,11.7499,11.7375,11.7499,38300.0
2007-09-17 13:00:00,18.9,18.91,18.88,18.9,74700.0,11.7499,11.7561,11.7375,11.7499,74700.0
2007-09-17 13:05:00,18.9,18.91,18.89,18.89,40500.0,11.7499,11.7561,11.7437,11.7437,40500.0
2007-09-17 13:10:00,18.9,18.9,18.89,18.9,19600.0,11.7499,11.7499,11.7437,11.7499,19600.0
2007-09-17 13:15:00,18.89,18.9,18.89,18.9,55700.0,11.7437,11.7499,11.7437,11.7499,55700.0
2007-09-17 13:20:00,18.9,18.91,18.89,18.9,51900.0,11.7499,11.7561,11.7437,11.7499,51900.0
2007-09-17 13:25:00,18.9,18.91,18.89,18.9,90700.0,11.7499,11.7561,11.7437,11.7499,90700.0
2007-09-17 13:30:00,18.89,18.92,18.89,18.91,51100.0,11.7437,11.7623,11.7437,11.7561,51100.0
2007-09-17 13:35:00,18.91,18.91,18.9,18.9,37200.0,11.7561,11.7561,11.7499,11.7499,37200.0
2007-09-17 13:40:00,18.9,18.91,18.89,18.9,79600.0,11.7499,11.7561,11.7437,11.7499,79600.0
2007-09-17 13:45:00,18.89,18.93,18.89,18.93,121500.0,11.7437,11.7686,11.7437,11.7686,121500.0
2007-09-17 13:50:00,18.92,18.93,18.88,18.91,96200.0,11.7623,11.7686,11.7375,11.7561,96200.0
2007-09-17 13:55:00,18.91,18.92,18.9,18.91,44900.0,11.7561,11.7623,11.7499,11.7561,44900.0
2007-09-17 14:00:00,18.91,18.92,18.9,18.91,83500.0,11.7561,11.7623,11.7499,11.7561,83500.0
2007-09-17 14:05:00,18.91,18.92,18.9,18.91,69500.0,11.7561,11.7623,11.7499,11.7561,69500.0
2007-09-17 14:10:00,18.91,18.92,18.89,18.9,82300.0,11.7561,11.7623,11.7437,11.7499,82300.0
2007-09-17 14:15:00,18.9,18.92,18.9,18.92,63000.0,11.7499,11.7623,11.7499,11.7623,63000.0
2007-09-17 14:20:00,18.92,18.99,18.92,18.96,117300.0,11.7623,11.8059,11.7623,11.7872,117300.0
2007-09-17 14:25:00,18.96,19.0,18.95,18.97,76200.0,11.7872,11.8121,11.781,11.7934,76200.0
2007-09-17 14:30:00,18.98,18.98,18.91,18.92,109700.0,11.7996,11.7996,11.7561,11.7623,109700.0
2007-09-17 14:35:00,18.93,18.94,18.9,18.91,78000.0,11.7686,11.7748,11.7499,11.7561,78000.0
2007-09-17 14:40:00,18.92,18.92,18.89,18.9,43400.0,11.7623,11.7623,11.7437,11.7499,43400.0
2007-09-17 14:45:00,18.9,18.91,18.89,18.9,98600.0,11.7499,11.7561,11.7437,11.7499,98600.0
2007-09-17 14:50:00,18.9,18.92,18.89,18.91,41500.0,11.7499,11.7623,11.7437,11.7561,41500.0
2007-09-17 14:55:00,18.92,18.94,18.91,18.93,65400.0,11.7623,11.7748,11.7561,11.7686,65400.0
2007-09-17 15:00:00,18.92,18.93,18.9,18.91,74100.0,11.7623,11.7686,11.7499,11.7561,74100.0
2007-09-17 15:05:00,18.92,18.92,18.9,18.91,70200.0,11.7623,11.7623,11.7499,11.7561,70200.0
2007-09-17 15:10:00,18.91,18.95,18.91,18.95,65100.0,11.7561,11.781,11.7561,11.781,65100.0
2007-09-17 15:15:00,18.96,18.98,18.95,18.97,52600.0,11.7872,11.7996,11.781,11.7934,52600.0
2007-09-17 15:20:00,18.97,18.97,18.94,18.95,71500.0,11.7934,11.7934,11.7748,11.781,71500.0
2007-09-17 15:25:00,18.95,18.97,18.95,18.96,51000.0,11.781,11.7934,11.781,11.7872,51000.0
2007-09-17 15:30:00,18.96,18.96,18.92,18.94,57100.0,11.7872,11.7872,11.7623,11.7748,57100.0
2007-09-17 15:35:00,18.93,18.94,18.92,18.94,76100.0,11.7686,11.7748,11.7623,11.7748,76100.0
2007-09-17 15:40:00,18.94,19.05,18.94,19.05,334100.0,11.7748,11.8432,11.7748,11.8432,334100.0
2007-09-17 15:45:00,19.05,19.09,19.02,19.03,160100.0,11.8432,11.868,11.8245,11.8307,160100.0
2007-09-17 15:50:00,19.03,19.1,19.03,19.05,199900.0,11.8307,11.8743,11.8307,11.8432,199900.0
2007-09-17 15:55:00,19.05,19.12,19.05,19.07,221000.0,11.8432,11.8867,11.8432,11.8556,221000.0
2007-09-18 09:30:00,19.0,19.04,18.98,19.04,73700.0,11.8121,11.8369,11.7996,11.8369,73700.0
2007-09-18 09:35:00,19.04,19.07,19.02,19.03,75100.0,11.8369,11.8556,11.8245,11.8307,75100.0
2007-09-18 09:40:00,19.05,19.06,19.0,19.0,54100.0,11.8432,11.8494,11.8121,11.8121,54100.0
2007-09-18 09:45:00,19.02,19.07,18.98,19.06,106700.0,11.8245,11.8556,11.7996,11.8494,106700.0
2007-09-18 09:50:00,19.05,19.06,19.03,19.03,23700.0,11.8432,11.8494,11.8307,11.8307,23700.0
2007-09-18 09:55:00,19.04,19.05,19.03,19.05,42600.0,11.8369,11.8432,11.8307,11.8432,42600.0
2007-09-18 10:00:00,19.05,19.11,19.04,19.04,145100.0,11.8432,11.8805,11.8369,11.8369,145100.0
2007-09-18 10:05:00,19.04,19.05,19.04,19.04,30400.0,11.8369,11.8432,11.8369,11.8369,30400.0
2007-09-18 10:10:00,19.05,19.05,19.04,19.04,37200.0,11.8432,11.8432,11.8369,11.8369,37200.0
2007-09-18 10:15:00,19.04,19.06,19.04,19.04,34300.0,11.8369,11.8494,11.8369,11.8369,34300.0
2007-09-18 10:20:00,19.04,19.06,19.04,19.04,26900.0,11.8369,11.8494,11.8369,11.8369,26900.0
2007-09-18 10:25:00,19.04,19.06,19.04,19.05,42900.0,11.8369,11.8494,11.8369,11.8432,42900.0
2007-09-18 10:30:00,19.05,19.07,19.04,19.05,73500.0,11.8432,11.8556,11.8369,11.8432,73500.0
2007-09-18 10:35:00,19.05,19.06,19.05,19.05,28700.0,11.8432,11.8494,11.8432,11.8432,28700.0
2007-09-18 10:40:00,19.05,19.06,19.05,19.05,18500.0,11.8432,11.8494,11.8432,11.8432,18500.0
2007-09-18 10:45:00,19.06,19.07,19.05,19.06,42400.0,11.8494,11.8556,11.8432,11.8494,42400.0
2007-09-18 10:50:00,19.07,19.08,19.06,19.07,71600.0,11.8556,11.8618,11.8494,11.8556,71600.0
2007-09-18 10:55:00,19.07,19.1,19.07,19.09,55800.0,11.8556,11.8743,11.8556,11.868,55800.0
2007-09-18 11:00:00,19.09,19.1,19.08,19.1,115600.0,11.868,11.8743,11.8618,11.8743,115600.0
2007-09-18 11:05:00,19.1,19.15,19.09,19.15,104600.0,11.8743,11.9053,11.868,11.9053,104600.0
2007-09-18 11:10:00,19.15,19.18,19.13,19.18,49900.0,11.9053,11.924,11.8929,11.924,49900.0
2007-09-18 11:15:00,19.18,19.25,19.18,19.23,99000.0,11.924,11.9675,11.924,11.9551,99000.0
2007-09-18 11:20:00,19.24,19.3,19.24,19.29,87600.0,11.9613,11.9986,11.9613,11.9924,87600.0
2007-09-18 11:25:00,19.28,19.3,19.28,19.29,83000.0,11.9862,11.9986,11.9862,11.9924,83000.0
2007-09-18 11:30:00,19.29,19.37,19.29,19.37,145500.0,11.9924,12.0421,11.9924,12.0421,145500.0
2007-09-18 11:35:00,19.36,19.39,19.34,19.35,109400.0,12.0359,12.0545,12.0235,12.0297,109400.0
2007-09-18 11:40:00,19.35,19.37,19.34,19.37,45800.0,12.0297,12.0421,12.0235,12.0421,45800.0
2007-09-18 11:45:00,19.37,19.39,19.36,19.38,32400.0,12.0421,12.0545,12.0359,12.0483,32400.0
2007-09-18 11:50:00,19.39,19.43,19.39,19.42,90600.0,12.0545,12.0794,12.0545,12.0732,90600.0
2007-09-18 11:55:00,19.42,19.42,19.39,19.41,59100.0,12.0732,12.0732,12.0545,12.067,59100.0
2007-09-18 12:00:00,19.41,19.42,19.4,19.42,44500.0,12.067,12.0732,12.0608,12.0732,44500.0
2007-09-18 12:05:00,19.41,19.42,19.39,19.41,35200.0,12.067,12.0732,12.0545,12.067,35200.0
2007-09-18 12:10:00,19.41,19.41,19.4,19.41,36200.0,12.067,12.067,12.0608,12.067,36200.0
2007-09-18 12:15:00,19.41,19.41,19.4,19.4,26600.0,12.067,12.067,12.0608,12.0608,26600.0
2007-09-18 12:20:00,19.4,19.42,19.4,19.42,57900.0,12.0608,12.0732,12.0608,12.0732,57900.0
2007-09-18 12:25:00,19.41,19.42,19.41,19.41,48200.0,12.067,12.0732,12.067,12.067,48200.0
2007-09-18 12:30:00,19.41,19.42,19.39,19.4,57300.0,12.067,12.0732,12.0545,12.0608,57300.0
2007-09-18 12:35:00,19.39,19.41,19.39,19.4,56600.0,12.0545,12.067,12.0545,12.0608,56600.0
2007-09-18 12:40:00,19.4,19.41,19.37,19.38,66300.0,12.0608,12.067,12.0421,12.0483,66300.0
2007-09-18 12:45:00,19.39,19.39,19.38,19.38,34600.0,12.0545,12.0545,12.0483,12.0483,34600.0
2007-09-18 12:50:00,19.38,19.39,19.38,19.38,14600.0,12.0483,12.0545,12.0483,12.0483,14600.0
2007-09-18 12:55:00,19.38,19.43,19.38,19.42,140400.0,12.0483,12.0794,12.0483,12.0732,140400.0
2007-09-18 13:00:00,19.43,19.43,19.41,19.42,27900.0,12.0794,12.0794,12.067,12.0732,27900.0
2007-09-18 13:05:00,19.42,19.43,19.4,19.4,80700.0,12.0732,12.0794,12.0608,12.0608,80700.0
2007-09-18 13:10:00,19.41,19.41,19.4,19.41,17800.0,12.067,12.067,12.0608,12.067,17800.0
2007-09-18 13:15:00,19.41,19.47,19.41,19.46,102800.0,12.067,12.1043,12.067,12.0981,102800.0
2007-09-18 13:20:00,19.46,19.46,19.45,19.45,33800.0,12.0981,12.0981,12.0918,12.0918,33800.0
2007-09-18 13:25:00,19.45,19.46,19.45,19.45,22200.0,12.0918,12.0981,12.0918,12.0918,22200.0
2007-09-18 13:30:00,19.45,19.46,19.45,19.45,14800.0,12.0918,12.0981,12.0918,12.0918,14800.0
2007-09-18 13:35:00,19.46,19.46,19.43,19.43,48600.0,12.0981,12.0981,12.0794,12.0794,48600.0
2007-09-18 13:40:00,19.43,19.44,19.41,19.41,52900.0,12.0794,12.0856,12.067,12.067,52900.0
2007-09-18 13:45:00,19.41,19.42,19.39,19.39,43100.0,12.067,12.0732,12.0545,12.0545,43100.0
2007-09-18 13:50:00,19.39,19.4,19.37,19.37,38400.0,12.0545,12.0608,12.0421,12.0421,38400.0
2007-09-18 13:55:00,19.37,19.38,19.36,19.36,25800.0,12.0421,12.0483,12.0359,12.0359,25800.0
2007-09-18 14:00:00,19.36,19.38,19.35,19.35,44800.0,12.0359,12.0483,12.0297,12.0297,44800.0
2007-09-18 14:05:00,19.35,19.36,19.3,19.36,75000.0,12.0297,12.0359,11.9986,12.0359,75000.0
2007-09-18 14:10:00,19.34,19.41,19.34,19.37,75200.0,12.0235,12.067,12.0235,12.0421,75200.0
2007-09-18 14:15:00,19.38,19.7,19.38,19.68,191600.0,12.0483,12.2473,12.0483,12.2348,191600.0
2007-09-18 14:20:00,19.68,19.7,19.51,19.62,158000.0,12.2348,12.2473,12.1291,12.1975,158000.0
2007-09-18 14:25:00,19.62,19.68,19.61,19.67,93000.0,12.1975,12.2348,12.1913,12.2286,93000.0
2007-09-18 14:30:00,19.68,19.77,19.67,19.77,209900.0,12.2348,12.2908,12.2286,12.2908,209900.0
2007-09-18 14:35:00,19.76,19.89,19.75,19.88,205300.0,12.2846,12.3654,12.2783,12.3592,205300.0
2007-09-18 14:40:00,19.88,19.89,19.83,19.86,125200.0,12.3592,12.3654,12.3281,12.3467,125200.0
2007-09-18 14:45:00,19.85,19.86,19.68,19.69,190900.0,12.3405,12.3467,12.2348,12.241,190900.0
2007-09-18 14:50:00,19.69,19.69,19.65,19.65,105200.0,12.241,12.241,12.2162,12.2162,105200.0
2007-09-18 14:55:00,19.65,19.66,19.62,19.64,101500.0,12.2162,12.2224,12.1975,12.21,101500.0
2007-09-18 15:00:00,19.64,19.64,19.61,19.62,103400.0,12.21,12.21,12.1913,12.1975,103400.0
2007-09-18 15:05:00,19.62,19.7,19.62,19.7,98600.0,12.1975,12.2473,12.1975,12.2473,98600.0
2007-09-18 15:10:00,19.7,19.89,19.67,19.89,287900.0,12.2473,12.3654,12.2286,12.3654,287900.0
2007-09-18 15:15:00,19.88,19.88,19.79,19.79,244100.0,12.3592,12.3592,12.3032,12.3032,244100.0
2007-09-18 15:20:00,19.8,19.8,19.78,19.79,76800.0,12.3094,12.3094,12.297,12.3032,76800.0
2007-09-18 15:25:00,19.79,19.85,19.77,19.8,231000.0,12.3032,12.3405,12.2908,12.3094,231000.0
2007-09-18 15:30:00,19.8,19.81,19.77,19.8,180600.0,12.3094,12.3156,12.2908,12.3094,180600.0
2007-09-18 15:35:00,19.81,19.81,19.77,19.78,162700.0,12.3156,12.3156,12.2908,12.297,162700.0
2007-09-18 15:40:00,19.78,19.9,19.78,19.85,273500.0,12.297,12.3716,12.297,12.3405,273500.0
2007-09-18 15:45:00,19.85,19.89,19.83,19.86,165100.0,12.3405,12.3654,12.3281,12.3467,165100.0
2007-09-18 15:50:00,19.85,19.87,19.82,19.82,137700.0,12.3405,12.353,12.3219,12.3219,137700.0
2007-09-18 15:55:00,19.82,19.89,19.82,19.89,246300.0,12.3219,12.3654,12.3219,12.3654,246300.0
2007-09-19 09:30:00,19.95,20.0,19.92,19.99,130000.0,12.4027,12.4338,12.384,12.4276,130000.0
2007-09-19 09:35:00,20.0,20.02,19.94,19.99,115800.0,12.4338,12.4462,12.3965,12.4276,115800.0
2007-09-19 09:40:00,19.97,20.04,19.93,20.0,236400.0,12.4151,12.4586,12.3903,12.4338,236400.0
2007-09-19 09:45:00,20.0,20.02,19.92,19.93,142300.0,12.4338,12.4462,12.384,12.3903,142300.0
2007-09-19 09:50:00,19.93,19.98,19.87,19.98,92300.0,12.3903,12.4213,12.353,12.4213,92300.0
2007-09-19 09:55:00,19.98,19.98,19.88,19.88,50600.0,12.4213,12.4213,12.3592,12.3592,50600.0
2007-09-19 10:00:00,19.88,19.89,19.79,19.8,89500.0,12.3592,12.3654,12.3032,12.3094,89500.0
2007-09-19 10:05:00,19.8,19.81,19.7,19.72,134000.0,12.3094,12.3156,12.2473,12.2597,134000.0
2007-09-19 10:10:00,19.73,19.87,19.73,19.87,101700.0,12.2659,12.353,12.2659,12.353,101700.0
2007-09-19 10:15:00,19.87,19.9,19.83,19.85,58800.0,12.353,12.3716,12.3281,12.3405,58800.0
2007-09-19 10:20:00,19.85,19.87,19.83,19.86,61900.0,12.3405,12.353,12.3281,12.3467,61900.0
2007-09-19 10:25:00,19.87,19.9,19.86,19.89,35900.0,12.353,12.3716,12.3467,12.3654,35900.0
2007-09-19 10:30:00,19.88,19.9,19.85,19.89,47500.0,12.3592,12.3716,12.3405,12.3654,47500.0
2007-09-19 10:35:00,19.9,19.92,19.89,19.9,48500.0,12.3716,12.384,12.3654,12.3716,48500.0
2007-09-19 10:40:00,19.9,19.95,19.9,19.94,67800.0,12.3716,12.4027,12.3716,12.3965,67800.0
2007-09-19 10:45:00,19.94,19.96,19.94,19.94,58000.0,12.3965,12.4089,12.3965,12.3965,58000.0
2007-09-19 10:50:00,19.94,19.96,19.93,19.95,86400.0,12.3965,12.4089,12.3903,12.4027,86400.0
2007-09-19 10:55:00,19.95,19.95,19.94,19.94,46400.0,12.4027,12.4027,12.3965,12.3965,46400.0
2007-09-19 11:00:00,19.94,19.96,19.93,19.94,98300.0,12.3965,12.4089,12.3903,12.3965,98300.0
2007-09-19 11:05:00,19.93,19.94,19.93,19.93,51400.0,12.3903,12.3965,12.3903,12.3903,51400.0
2007-09-19 11:10:00,19.94,19.95,19.93,19.94,17500.0,12.3965,12.4027,12.3903,12.3965,17500.0
2007-09-19 11:15:00,19.94,19.98,19.94,19.98,111000.0,12.3965,12.4213,12.3965,12.4213,111000.0
2007-09-19 11:20:00,19.98,19.99,19.97,19.99,25000.0,12.4213,12.4276,12.4151,12.4276,25000.0
2007-09-19 11:25:00,19.99,19.99,19.98,19.98,14000.0,12.4276,12.4276,12.4213,12.4213,14000.0
2007-09-19 11:30:00,19.98,20.0,19.97,19.97,47600.0,12.4213,12.4338,12.4151,12.4151,47600.0
2007-09-19 11:35:00,19.98,19.98,19.96,19.97,49200.0,12.4213,12.4213,12.4089,12.4151,49200.0
2007-09-19 11:40:00,19.96,19.97,19.94,19.95,60700.0,12.4089,12.4151,12.3965,12.4027,60700.0
2007-09-19 11:45:00,19.96,19.97,19.95,19.96,78900.0,12.4089,12.4151,12.4027,12.4089,78900.0
2007-09-19 11:50:00,19.96,19.97,19.95,19.96,70000.0,12.4089,12.4151,12.4027,12.4089,70000.0
2007-09-19 11:55:00,19.97,19.99,19.96,19.99,42000.0,12.4151,12.4276,12.4089,12.4276,42000.0
2007-09-19 12:00:00,19.99,20.0,19.98,19.99,46400.0,12.4276,12.4338,12.4213,12.4276,46400.0
2007-09-19 12:05:00,19.98,20.0,19.98,19.99,52300.0,12.4213,12.4338,12.4213,12.4276,52300.0
2007-09-19 12:10:00,19.98,19.99,19.97,19.97,37600.0,12.4213,12.4276,12.4151,12.4151,37600.0
2007-09-19 12:15:00,19.97,19.99,19.97,19.99,17600.0,12.4151,12.4276,12.4151,12.4276,17600.0
2007-09-19 12:20:00,19.99,19.99,19.95,19.95,47700.0,12.4276,12.4276,12.4027,12.4027,47700.0
2007-09-19 12:25:00,19.96,19.96,19.95,19.95,14900.0,12.4089,12.4089,12.4027,12.4027,14900.0
2007-09-19 12:30:00,19.96,19.96,19.92,19.92,57300.0,12.4089,12.4089,12.384,12.384,57300.0
2007-09-19 12:35:00,19.93,19.93,19.89,19.91,65400.0,12.3903,12.3903,12.3654,12.3778,65400.0
2007-09-19 12:40:00,19.92,19.93,19.91,19.91,12200.0,12.384,12.3903,12.3778,12.3778,12200.0
2007-09-19 12:45:00,19.91,19.96,19.91,19.96,32700.0,12.3778,12.4089,12.3778,12.4089,32700.0
2007-09-19 12:50:00,19.96,19.97,19.93,19.95,32800.0,12.4089,12.4151,12.3903,12.4027,32800.0
2007-09-19 12:55:00,19.95,19.97,19.94,19.96,27300.0,12.4027,12.4151,12.3965,12.4089,27300.0
2007-09-19 13:00:00,19.97,19.98,19.94,19.97,37900.0,12.4151,12.4213,12.3965,12.4151,37900.0
2007-09-19 13:05:00,19.97,19.97,19.93,19.94,45500.0,12.4151,12.4151,12.3903,12.3965,45500.0
2007-09-19 13:10:00,19.94,19.96,19.94,19.94,67400.0,12.3965,12.4089,12.3965,12.3965,67400.0
2007-09-19 13:15:00,19.94,19.95,19.93,19.95,68100.0,12.3965,12.4027,12.3903,12.4027,68100.0
2007-09-19 13:20:00,19.94,19.95,19.93,19.93,40600.0,12.3965,12.4027,12.3903,12.3903,40600.0
2007-09-19 13:25:00,19.93,19.95,19.93,19.94,29000.0,12.3903,12.4027,12.3903,12.3965,29000.0
2007-09-19 13:30:00,19.93,19.95,19.93,19.93,27900.0,12.3903,12.4027,12.3903,12.3903,27900.0
2007-09-19 13:35:00,19.94,19.95,19.93,19.94,94300.0,12.3965,12.4027,12.3903,12.3965,94300.0
2007-09-19 13:40:00,19.94,19.95,19.92,19.94,65200.0,12.3965,12.4027,12.384,12.3965,65200.0
2007-09-19 13:45:00,19.95,19.96,19.93,19.93,202000.0,12.4027,12.4089,12.3903,12.3903,202000.0
2007-09-19 13:50:00,19.94,19.94,19.91,19.93,27300.0,12.3965,12.3965,12.3778,12.3903,27300.0
2007-09-19 13:55:00,19.93,19.95,19.92,19.94,33300.0,12.3903,12.4027,12.384,12.3965,33300.0
2007-09-19 14:00:00,19.94,19.95,19.91,19.92,41500.0,12.3965,12.4027,12.3778,12.384,41500.0
2007-09-19 14:05:00,19.91,19.91,19.86,19.86,178100.0,12.3778,12.3778,12.3467,12.3467,178100.0
2007-09-19 14:10:00,19.86,19.87,19.78,19.79,124900.0,12.3467,12.353,12.297,12.3032,124900.0
2007-09-19 14:15:00,19.8,19.8,19.75,19.79,121100.0,12.3094,12.3094,12.2783,12.3032,121100.0
2007-09-19 14:20:00,19.79,19.82,19.76,19.77,64600.0,12.3032,12.3219,12.2846,12.2908,64600.0
2007-09-19 14:25:00,19.77,19.85,19.77,19.84,44500.0,12.2908,12.3405,12.2908,12.3343,44500.0
2007-09-19 14:30:00,19.84,19.86,19.84,19.84,34200.0,12.3343,12.3467,12.3343,12.3343,34200.0
2007-09-19 14:35:00,19.84,19.85,19.81,19.81,27400.0,12.3343,12.3405,12.3156,12.3156,27400.0
2007-09-19 14:40:00,19.81,19.83,19.81,19.82,29300.0,12.3156,12.3281,12.3156,12.3219,29300.0
2007-09-19 14:45:00,19.81,19.85,19.81,19.84,20000.0,12.3156,12.3405,12.3156,12.3343,20000.0
2007-09-19 14:50:00,19.85,19.91,19.84,19.91,63400.0,12.3405,12.3778,12.3343,12.3778,63400.0
2007-09-19 14:55:00,19.91,19.95,19.91,19.92,99800.0,12.3778,12.4027,12.3778,12.384,99800.0
2007-09-19 15:00:00,19.92,19.92,19.9,19.9,41400.0,12.384,12.384,12.3716,12.3716,41400.0
2007-09-19 15:05:00,19.9,19.94,19.9,19.93,40400.0,12.3716,12.3965,12.3716,12.3903,40400.0
2007-09-19 15:10:00,19.93,19.95,19.91,19.94,42500.0,12.3903,12.4027,12.3778,12.3965,42500.0
2007-09-19 15:15:00,19.94,19.95,19.93,19.93,55000.0,12.3965,12.4027,12.3903,12.3903,55000.0
2007-09-19 15:20:00,19.93,19.94,19.91,19.92,40300.0,12.3903,12.3965,12.3778,12.384,40300.0
2007-09-19 15:25:00,19.91,19.91,19.85,19.86,106800.0,12.3778,12.3778,12.3405,12.3467,106800.0
2007-09-19 15:30:00,19.86,19.88,19.85,19.88,39400.0,12.3467,12.3592,12.3405,12.3592,39400.0
2007-09-19 15:35:00,19.88,19.9,19.88,19.9,75300.0,12.3592,12.3716,12.3592,12.3716,75300.0
2007-09-19 15:40:00,19.9,19.91,19.88,19.89,110500.0,12.3716,12.3778,12.3592,12.3654,110500.0
2007-09-19 15:45:00,19.89,19.9,19.83,19.83,93100.0,12.3654,12.3716,12.3281,12.3281,93100.0
2007-09-19 15:50:00,19.84,19.88,19.8,19.87,168900.0,12.3343,12.3592,12.3094,12.353,168900.0
2007-09-19 15:55:00,19.88,19.92,19.86,19.89,124900.0,12.3592,12.384,12.3467,12.3654,124900.0
2007-09-20 09:30:00,19.7,19.89,19.7,19.74,71500.0,12.2473,12.3654,12.2473,12.2721,71500.0
2007-09-20 09:35:00,19.73,19.76,19.67,19.67,126000.0,12.2659,12.2846,12.2286,12.2286,126000.0
2007-09-20 09:40:00,19.67,19.68,19.64,19.64,65300.0,12.2286,12.2348,12.21,12.21,65300.0
2007-09-20 09:45:00,19.64,19.65,19.58,19.58,84200.0,12.21,12.2162,12.1727,12.1727,84200.0
2007-09-20 09:50:00,19.59,19.62,19.57,19.59,79700.0,12.1789,12.1975,12.1664,12.1789,79700.0
2007-09-20 09:55:00,19.59,19.59,19.52,19.53,96600.0,12.1789,12.1789,12.1354,12.1416,96600.0
2007-09-20 10:00:00,19.53,19.56,19.52,19.56,38500.0,12.1416,12.1602,12.1354,12.1602,38500.0
2007-09-20 10:05:00,19.56,19.61,19.56,19.59,49100.0,12.1602,12.1913,12.1602,12.1789,49100.0
2007-09-20 10:10:00,19.58,19.59,19.54,19.56,37200.0,12.1727,12.1789,12.1478,12.1602,37200.0
2007-09-20 10:15:00,19.56,19.56,19.51,19.52,38400.0,12.1602,12.1602,12.1291,12.1354,38400.0
2007-09-20 10:20:00,19.52,19.53,19.49,19.5,56900.0,12.1354,12.1416,12.1167,12.1229,56900.0
2007-09-20 10:25:00,19.5,19.51,19.48,19.48,37300.0,12.1229,12.1291,12.1105,12.1105,37300.0
2007-09-20 10:30:00,19.48,19.49,19.42,19.43,70200.0,12.1105,12.1167,12.0732,12.0794,70200.0
2007-09-20 10:35:00,19.42,19.44,19.42,19.44,17800.0,12.0732,12.0856,12.0732,12.0856,17800.0
2007-09-20 10:40:00,19.44,19.45,19.43,19.43,22300.0,12.0856,12.0918,12.0794,12.0794,22300.0
2007-09-20 10:45:00,19.43,19.5,19.43,19.49,36500.0,12.0794,12.1229,12.0794,12.1167,36500.0
2007-09-20 10:50:00,19.49,19.57,19.49,19.57,41600.0,12.1167,12.1664,12.1167,12.1664,41600.0
2007-09-20 10:55:00,19.57,19.62,19.57,19.61,48400.0,12.1664,12.1975,12.1664,12.1913,48400.0
2007-09-20 11:00:00,19.62,19.62,19.59,19.6,37100.0,12.1975,12.1975,12.1789,12.1851,37100.0
2007-09-20 11:05:00,19.6,19.69,19.59,19.67,48900.0,12.1851,12.241,12.1789,12.2286,48900.0
2007-09-20 11:10:00,19.67,19.69,19.64,19.67,63800.0,12.2286,12.241,12.21,12.2286,63800.0
2007-09-20 11:15:00,19.68,19.68,19.64,19.64,32700.0,12.2348,12.2348,12.21,12.21,32700.0
2007-09-20 11:20:00,19.64,19.65,19.62,19.64,258400.0,12.21,12.2162,12.1975,12.21,258400.0
2007-09-20 11:25:00,19.64,19.66,19.64,19.64,38500.0,12.21,12.2224,12.21,12.21,38500.0
2007-09-20 11:30:00,19.65,19.65,19.63,19.64,22700.0,12.2162,12.2162,12.2037,12.21,22700.0
2007-09-20 11:35:00,19.64,19.66,19.64,19.64,42600.0,12.21,12.2224,12.21,12.21,42600.0
2007-09-20 11:40:00,19.65,19.65,19.64,19.65,8000.0,12.2162,12.2162,12.21,12.2162,8000.0
2007-09-20 11:45:00,19.65,19.65,19.59,19.64,54600.0,12.2162,12.2162,12.1789,12.21,54600.0
2007-09-20 11:50:00,19.64,19.65,19.62,19.64,77600.0,12.21,12.2162,12.1975,12.21,77600.0
2007-09-20 11:55:00,19.64,19.65,19.63,19.64,20500.0,12.21,12.2162,12.2037,12.21,20500.0
2007-09-20 12:00:00,19.65,19.65,19.64,19.65,53900.0,12.2162,12.2162,12.21,12.2162,53900.0
2007-09-20 12:05:00,19.64,19.65,19.64,19.64,16200.0,12.21,12.2162,12.21,12.21,16200.0
2007-09-20 12:10:00,19.65,19.65,19.64,19.65,46000.0,12.2162,12.2162,12.21,12.2162,46000.0
2007-09-20 12:15:00,19.65,19.65,19.63,19.64,49600.0,12.2162,12.2162,12.2037,12.21,49600.0
2007-09-20 12:20:00,19.64,19.65,19.63,19.65,27500.0,12.21,12.2162,12.2037,12.2162,27500.0
2007-09-20 12:25:00,19.64,19.65,19.6,19.61,48900.0,12.21,12.2162,12.1851,12.1913,48900.0
2007-09-20 12:30:00,19.61,19.61,19.56,19.58,25700.0,12.1913,12.1913,12.1602,12.1727,25700.0
2007-09-20 12:35:00,19.57,19.59,19.56,19.59,22500.0,12.1664,12.1789,12.1602,12.1789,22500.0
2007-09-20 12:40:00,19.59,19.62,19.59,19.62,27900.0,12.1789,12.1975,12.1789,12.1975,27900.0
2007-09-20 12:45:00,19.62,19.63,19.61,19.63,15400.0,12.1975,12.2037,12.1913,12.2037,15400.0
2007-09-20 12:50:00,19.62,19.62,19.61,19.61,13600.0,12.1975,12.1975,12.1913,12.1913,13600.0
2007-09-20 12:55:00,19.61,19.61,19.58,19.6,55600.0,12.1913,12.1913,12.1727,12.1851,55600.0
2007-09-20 13:00:00,19.59,19.61,19.59,19.6,22500.0,12.1789,12.1913,12.1789,12.1851,22500.0
2007-09-20 13:05:00,19.6,19.6,19.56,19.56,23200.0,12.1851,12.1851,12.1602,12.1602,23200.0
2007-09-20 13:10:00,19.57,19.58,19.56,19.58,20900.0,12.1664,12.1727,12.1602,12.1727,20900.0
2007-09-20 13:15:00,19.57,19.58,19.57,19.57,3300.0,12.1664,12.1727,12.1664,12.1664,3300.0
2007-09-20 13:20:00,19.58,19.59,19.51,19.52,42300.0,12.1727,12.1789,12.1291,12.1354,42300.0
2007-09-20 13:25:00,19.52,19.54,19.5,19.54,30600.0,12.1354,12.1478,12.1229,12.1478,30600.0
2007-09-20 13:30:00,19.53,19.54,19.51,19.52,35500.0,12.1416,12.1478,12.1291,12.1354,35500.0
2007-09-20 13:35:00,19.51,19.51,19.47,19.51,42800.0,12.1291,12.1291,12.1043,12.1291,42800.0
2007-09-20 13:40:00,19.5,19.53,19.5,19.52,13000.0,12.1229,12.1416,12.1229,12.1354,13000.0
2007-09-20 13:45:00,19.52,19.58,19.52,19.56,42100.0,12.1354,12.1727,12.1354,12.1602,42100.0
2007-09-20 13:50:00,19.56,19.58,19.55,19.57,18300.0,12.1602,12.1727,12.154,12.1664,18300.0
2007-09-20 13:55:00,19.57,19.6,19.57,19.6,16300.0,12.1664,12.1851,12.1664,12.1851,16300.0
2007-09-20 14:00:00,19.6,19.64,19.6,19.61,30600.0,12.1851,12.21,12.1851,12.1913,30600.0
2007-09-20 14:05:00,19.62,19.62,19.59,19.6,18500.0,12.1975,12.1975,12.1789,12.1851,18500.0
2007-09-20 14:10:00,19.59,19.63,19.58,19.6,32600.0,12.1789,12.2037,12.1727,12.1851,32600.0
2007-09-20 14:15:00,19.61,19.62,19.6,19.61,18700.0,12.1913,12.1975,12.1851,12.1913,18700.0
2007-09-20 14:20:00,19.61,19.61,19.59,19.6,25500.0,12.1913,12.1913,12.1789,12.1851,25500.0
2007-09-20 14:25:00,19.59,19.59,19.55,19.56,27600.0,12.1789,12.1789,12.154,12.1602,27600.0
2007-09-20 14:30:00,19.56,19.57,19.54,19.56,44400.0,12.1602,12.1664,12.1478,12.1602,44400.0
2007-09-20 14:35:00,19.55,19.57,19.52,19.56,35100.0,12.154,12.1664,12.1354,12.1602,35100.0
2007-09-20 14:40:00,19.56,19.57,19.54,19.56,28100.0,12.1602,12.1664,12.1478,12.1602,28100.0
2007-09-20 14:45:00,19.55,19.56,19.51,19.52,40900.0,12.154,12.1602,12.1291,12.1354,40900.0
2007-09-20 14:50:00,19.51,19.53,19.49,19.52,42600.0,12.1291,12.1416,12.1167,12.1354,42600.0
2007-09-20 14:55:00,19.53,19.54,19.51,19.53,43100.0,12.1416,12.1478,12.1291,12.1416,43100.0
2007-09-20 15:00:00,19.54,19.54,19.48,19.48,42200.0,12.1478,12.1478,12.1105,12.1105,42200.0
2007-09-20 15:05:00,19.49,19.5,19.47,19.49,44200.0,12.1167,12.1229,12.1043,12.1167,44200.0
2007-09-20 15:10:00,19.49,19.54,19.49,19.54,76700.0,12.1167,12.1478,12.1167,12.1478,76700.0
2007-09-20 15:15:00,19.54,19.57,19.53,19.56,83300.0,12.1478,12.1664,12.1416,12.1602,83300.0
2007-09-20 15:20:00,19.56,19.57,19.54,19.54,54000.0,12.1602,12.1664,12.1478,12.1478,54000.0
2007-09-20 15:25:00,19.55,19.55,19.53,19.53,35600.0,12.154,12.154,12.1416,12.1416,35600.0
2007-09-20 15:30:00,19.53,19.53,19.5,19.52,44800.0,12.1416,12.1416,12.1229,12.1354,44800.0
2007-09-20 15:35:00,19.52,19.53,19.51,19.52,36200.0,12.1354,12.1416,12.1291,12.1354,36200.0
2007-09-20 15:40:00,19.52,19.56,19.51,19.54,103800.0,12.1354,12.1602,12.1291,12.1478,103800.0
2007-09-20 15:45:00,19.55,19.55,19.52,19.53,49900.0,12.154,12.154,12.1354,12.1416,49900.0
2007-09-20 15:50:00,19.52,19.53,19.5,19.51,71800.0,12.1354,12.1416,12.1229,12.1291,71800.0
2007-09-20 15:55:00,19.5,19.5,19.45,19.45,94800.0,12.1229,12.1229,12.0918,12.0918,94800.0
2007-09-21 09:30:00,19.49,19.86,19.44,19.62,1240900.0,12.1167,12.3467,12.0856,12.1975,1240900.0
2007-09-21 09:35:00,19.61,19.62,19.52,19.56,23400.0,12.1913,12.1975,12.1354,12.1602,23400.0
2007-09-21 09:40:00,19.56,19.57,19.44,19.46,20300.0,12.1602,12.1664,12.0856,12.0981,20300.0
2007-09-21 09:45:00,19.46,19.46,19.43,19.46,40100.0,12.0981,12.0981,12.0794,12.0981,40100.0
2007-09-21 09:50:00,19.46,19.51,19.45,19.51,39200.0,12.0981,12.1291,12.0918,12.1291,39200.0
2007-09-21 09:55:00,19.5,19.51,19.46,19.47,36800.0,12.1229,12.1291,12.0981,12.1043,36800.0
2007-09-21 10:00:00,19.47,19.51,19.47,19.5,22000.0,12.1043,12.1291,12.1043,12.1229,22000.0
2007-09-21 10:05:00,19.49,19.51,19.49,19.5,18300.0,12.1167,12.1291,12.1167,12.1229,18300.0
2007-09-21 10:10:00,19.5,19.51,19.49,19.51,41500.0,12.1229,12.1291,12.1167,12.1291,41500.0
2007-09-21 10:15:00,19.51,19.52,19.5,19.51,24400.0,12.1291,12.1354,12.1229,12.1291,24400.0
2007-09-21 10:20:00,19.51,19.53,19.5,19.53,36500.0,12.1291,12.1416,12.1229,12.1416,36500.0
2007-09-21 10:25:00,19.54,19.58,19.54,19.56,33300.0,12.1478,12.1727,12.1478,12.1602,33300.0
2007-09-21 10:30:00,19.56,19.57,19.55,19.56,26700.0,12.1602,12.1664,12.154,12.1602,26700.0
2007-09-21 10:35:00,19.56,19.57,19.55,19.56,30200.0,12.1602,12.1664,12.154,12.1602,30200.0
2007-09-21 10:40:00,19.57,19.58,19.53,19.53,38000.0,12.1664,12.1727,12.1416,12.1416,38000.0
2007-09-21 10:45:00,19.53,19.53,19.5,19.5,22600.0,12.1416,12.1416,12.1229,12.1229,22600.0
2007-09-21 10:50:00,19.49,19.5,19.48,19.48,16000.0,12.1167,12.1229,12.1105,12.1105,16000.0
2007-09-21 10:55:00,19.49,19.5,19.48,19.49,44700.0,12.1167,12.1229,12.1105,12.1167,44700.0
2007-09-21 11:00:00,19.49,19.52,19.49,19.5,28000.0,12.1167,12.1354,12.1167,12.1229,28000.0
2007-09-21 11:05:00,19.51,19.55,19.49,19.49,63000.0,12.1291,12.154,12.1167,12.1167,63000.0
2007-09-21 11:10:00,19.49,19.5,19.47,19.47,14200.0,12.1167,12.1229,12.1043,12.1043,14200.0
2007-09-21 11:15:00,19.48,19.48,19.42,19.42,63300.0,12.1105,12.1105,12.0732,12.0732,63300.0
2007-09-21 11:20:00,19.42,19.43,19.39,19.4,57300.0,12.0732,12.0794,12.0545,12.0608,57300.0
2007-09-21 11:25:00,19.41,19.45,19.41,19.44,34600.0,12.067,12.0918,12.067,12.0856,34600.0
2007-09-21 11:30:00,19.43,19.43,19.4,19.42,36300.0,12.0794,12.0794,12.0608,12.0732,36300.0
2007-09-21 11:35:00,19.42,19.44,19.42,19.43,20600.0,12.0732,12.0856,12.0732,12.0794,20600.0
2007-09-21 11:40:00,19.42,19.45,19.42,19.45,33500.0,12.0732,12.0918,12.0732,12.0918,33500.0
2007-09-21 11:45:00,19.45,19.47,19.44,19.47,34700.0,12.0918,12.1043,12.0856,12.1043,34700.0
2007-09-21 11:50:00,19.47,19.49,19.46,19.47,35600.0,12.1043,12.1167,12.0981,12.1043,35600.0
2007-09-21 11:55:00,19.48,19.48,19.45,19.46,36500.0,12.1105,12.1105,12.0918,12.0981,36500.0
2007-09-21 12:00:00,19.45,19.45,19.41,19.41,45000.0,12.0918,12.0918,12.067,12.067,45000.0
2007-09-21 12:05:00,19.41,19.41,19.37,19.39,89600.0,12.067,12.067,12.0421,12.0545,89600.0
2007-09-21 12:10:00,19.39,19.44,19.38,19.39,60200.0,12.0545,12.0856,12.0483,12.0545,60200.0
2007-09-21 12:15:00,19.39,19.4,19.38,19.39,32400.0,12.0545,12.0608,12.0483,12.0545,32400.0
2007-09-21 12:20:00,19.39,19.39,19.37,19.38,25400.0,12.0545,12.0545,12.0421,12.0483,25400.0
2007-09-21 12:25:00,19.38,19.39,19.36,19.36,27800.0,12.0483,12.0545,12.0359,12.0359,27800.0
2007-09-21 12:30:00,19.36,19.41,19.35,19.39,65600.0,12.0359,12.067,12.0297,12.0545,65600.0
2007-09-21 12:35:00,19.39,19.4,19.38,19.39,38300.0,12.0545,12.0608,12.0483,12.0545,38300.0
2007-09-21 12:40:00,19.39,19.39,19.38,19.38,5900.0,12.0545,12.0545,12.0483,12.0483,5900.0
2007-09-21 12:45:00,19.39,19.39,19.38,19.39,11500.0,12.0545,12.0545,12.0483,12.0545,11500.0
2007-09-21 12:50:00,19.39,19.39,19.37,19.37,19200.0,12.0545,12.0545,12.0421,12.0421,19200.0
2007-09-21 12:55:00,19.37,19.38,19.36,19.37,28100.0,12.0421,12.0483,12.0359,12.0421,28100.0
2007-09-21 13:00:00,19.37,19.37,19.36,19.37,40500.0,12.0421,12.0421,12.0359,12.0421,40500.0
2007-09-21 13:05:00,19.37,19.38,19.36,19.37,33900.0,12.0421,12.0483,12.0359,12.0421,33900.0
2007-09-21 13:10:00,19.36,19.37,19.34,19.36,45500.0,12.0359,12.0421,12.0235,12.0359,45500.0
2007-09-21 13:15:00,19.36,19.37,19.36,19.36,32700.0,12.0359,12.0421,12.0359,12.0359,32700.0
2007-09-21 13:20:00,19.37,19.39,19.36,19.39,77100.0,12.0421,12.0545,12.0359,12.0545,77100.0
2007-09-21 13:25:00,19.38,19.41,19.38,19.38,68000.0,12.0483,12.067,12.0483,12.0483,68000.0
2007-09-21 13:30:00,19.38,19.39,19.36,19.37,74400.0,12.0483,12.0545,12.0359,12.0421,74400.0
2007-09-21 13:35:00,19.37,19.37,19.35,19.36,52500.0,12.0421,12.0421,12.0297,12.0359,52500.0
2007-09-21 13:40:00,19.36,19.37,19.35,19.36,54000.0,12.0359,12.0421,12.0297,12.0359,54000.0
2007-09-21 13:45:00,19.36,19.37,19.35,19.35,36900.0,12.0359,12.0421,12.0297,12.0297,36900.0
2007-09-21 13:50:00,19.36,19.36,19.32,19.32,47100.0,12.0359,12.0359,12.011,12.011,47100.0
2007-09-21 13:55:00,19.32,19.46,19.25,19.25,101300.0,12.011,12.0981,11.9675,11.9675,101300.0
2007-09-21 14:00:00,19.26,19.3,19.26,19.3,64000.0,11.9737,11.9986,11.9737,11.9986,64000.0
2007-09-21 14:05:00,19.3,19.34,19.3,19.33,54900.0,11.9986,12.0235,11.9986,12.0172,54900.0
2007-09-21 14:10:00,19.32,19.33,19.25,19.25,105000.0,12.011,12.0172,11.9675,11.9675,105000.0
2007-09-21 14:15:00,19.26,19.28,19.22,19.23,147500.0,11.9737,11.9862,11.9489,11.9551,147500.0
2007-09-21 14:20:00,19.23,19.25,19.21,19.22,71200.0,11.9551,11.9675,11.9426,11.9489,71200.0
2007-09-21 14:25:00,19.21,19.25,19.21,19.25,64300.0,11.9426,11.9675,11.9426,11.9675,64300.0
2007-09-21 14:30:00,19.26,19.27,19.25,19.26,46400.0,11.9737,11.9799,11.9675,11.9737,46400.0
2007-09-21 14:35:00,19.25,19.26,19.22,19.23,38800.0,11.9675,11.9737,11.9489,11.9551,38800.0
2007-09-21 14:40:00,19.23,19.23,19.17,19.17,93200.0,11.9551,11.9551,11.9178,11.9178,93200.0
2007-09-21 14:45:00,19.18,19.23,19.17,19.21,107200.0,11.924,11.9551,11.9178,11.9426,107200.0
2007-09-21 14:50:00,19.21,19.21,19.16,19.19,87500.0,11.9426,11.9426,11.9116,11.9302,87500.0
2007-09-21 14:55:00,19.19,19.22,19.19,19.21,85900.0,11.9302,11.9489,11.9302,11.9426,85900.0
2007-09-21 15:00:00,19.21,19.22,19.18,19.2,89700.0,11.9426,11.9489,11.924,11.9364,89700.0
2007-09-21 15:05:00,19.21,19.21,19.19,19.2,53600.0,11.9426,11.9426,11.9302,11.9364,53600.0
2007-09-21 15:10:00,19.2,19.22,19.19,19.22,59700.0,11.9364,11.9489,11.9302,11.9489,59700.0
2007-09-21 15:15:00,19.22,19.23,19.2,19.21,57800.0,11.9489,11.9551,11.9364,11.9426,57800.0
2007-09-21 15:20:00,19.21,19.24,19.19,19.24,72100.0,11.9426,11.9613,11.9302,11.9613,72100.0
2007-09-21 15:25:00,19.24,19.24,19.21,19.22,50100.0,11.9613,11.9613,11.9426,11.9489,50100.0
2007-09-21 15:30:00,19.22,19.25,19.21,19.25,59200.0,11.9489,11.9675,11.9426,11.9675,59200.0
2007-09-21 15:35:00,19.24,19.3,19.24,19.29,130500.0,11.9613,11.9986,11.9613,11.9924,130500.0
2007-09-21 15:40:00,19.3,19.34,19.29,19.3,181500.0,11.9986,12.0235,11.9924,11.9986,181500.0
2007-09-21 15:45:00,19.29,19.3,19.24,19.27,136200.0,11.9924,11.9986,11.9613,11.9799,136200.0
2007-09-21 15:50:00,19.27,19.31,19.26,19.29,84900.0,11.9799,12.0048,11.9737,11.9924,84900.0
2007-09-21 15:55:00,19.29,19.31,19.27,19.29,162800.0,11.9924,12.0048,11.9799,11.9924,162800.0
2007-09-24 09:30:00,19.2,19.38,19.2,19.22,105800.0,11.9364,12.0483,11.9364,11.9489,105800.0
2007-09-24 09:35:00,19.23,19.23,19.08,19.12,60900.0,11.9551,11.9551,11.8618,11.8867,60900.0
2007-09-24 09:40:00,19.12,19.21,19.11,19.21,43700.0,11.8867,11.9426,11.8805,11.9426,43700.0
2007-09-24 09:45:00,19.2,19.2,19.11,19.18,48400.0,11.9364,11.9364,11.8805,11.924,48400.0
2007-09-24 09:50:00,19.18,19.2,19.16,19.19,61600.0,11.924,11.9364,11.9116,11.9302,61600.0
2007-09-24 09:55:00,19.2,19.29,19.17,19.29,58600.0,11.9364,11.9924,11.9178,11.9924,58600.0
2007-09-24 10:00:00,19.29,19.33,19.27,19.33,47000.0,11.9924,12.0172,11.9799,12.0172,47000.0
2007-09-24 10:05:00,19.33,19.38,19.32,19.38,68000.0,12.0172,12.0483,12.011,12.0483,68000.0
2007-09-24 10:10:00,19.38,19.41,19.34,19.34,57900.0,12.0483,12.067,12.0235,12.0235,57900.0
2007-09-24 10:15:00,19.35,19.45,19.34,19.41,73900.0,12.0297,12.0918,12.0235,12.067,73900.0
2007-09-24 10:20:00,19.4,19.49,19.4,19.48,39100.0,12.0608,12.1167,12.0608,12.1105,39100.0
2007-09-24 10:25:00,19.49,19.55,19.46,19.54,35900.0,12.1167,12.154,12.0981,12.1478,35900.0
2007-09-24 10:30:00,19.54,19.58,19.54,19.58,37600.0,12.1478,12.1727,12.1478,12.1727,37600.0
2007-09-24 10:35:00,19.58,19.59,19.49,19.5,66900.0,12.1727,12.1789,12.1167,12.1229,66900.0
2007-09-24 10:40:00,19.5,19.52,19.48,19.48,31700.0,12.1229,12.1354,12.1105,12.1105,31700.0
2007-09-24 10:45:00,19.48,19.49,19.45,19.45,39400.0,12.1105,12.1167,12.0918,12.0918,39400.0
2007-09-24 10:50:00,19.46,19.46,19.42,19.44,20700.0,12.0981,12.0981,12.0732,12.0856,20700.0
2007-09-24 10:55:00,19.45,19.46,19.43,19.45,20100.0,12.0918,12.0981,12.0794,12.0918,20100.0
2007-09-24 11:00:00,19.46,19.46,19.44,19.44,13100.0,12.0981,12.0981,12.0856,12.0856,13100.0
2007-09-24 11:05:00,19.43,19.46,19.43,19.46,25500.0,12.0794,12.0981,12.0794,12.0981,25500.0
2007-09-24 11:10:00,19.45,19.5,19.45,19.49,34300.0,12.0918,12.1229,12.0918,12.1167,34300.0
2007-09-24 11:15:00,19.49,19.52,19.49,19.5,32900.0,12.1167,12.1354,12.1167,12.1229,32900.0
2007-09-24 11:20:00,19.5,19.55,19.49,19.51,52200.0,12.1229,12.154,12.1167,12.1291,52200.0
2007-09-24 11:25:00,19.51,19.52,19.48,19.49,30100.0,12.1291,12.1354,12.1105,12.1167,30100.0
2007-09-24 11:30:00,19.49,19.49,19.45,19.45,15800.0,12.1167,12.1167,12.0918,12.0918,15800.0
2007-09-24 11:35:00,19.45,19.46,19.45,19.45,14500.0,12.0918,12.0981,12.0918,12.0918,14500.0
2007-09-24 11:40:00,19.45,19.46,19.44,19.44,31400.0,12.0918,12.0981,12.0856,12.0856,31400.0
2007-09-24 11:45:00,19.45,19.45,19.42,19.42,33700.0,12.0918,12.0918,12.0732,12.0732,33700.0
2007-09-24 11:50:00,19.43,19.44,19.42,19.43,46100.0,12.0794,12.0856,12.0732,12.0794,46100.0
2007-09-24 11:55:00,19.42,19.42,19.39,19.4,23400.0,12.0732,12.0732,12.0545,12.0608,23400.0
2007-09-24 12:00:00,19.4,19.4,19.39,19.4,22900.0,12.0608,12.0608,12.0545,12.0608,22900.0
2007-09-24 12:05:00,19.39,19.43,19.39,19.4,53900.0,12.0545,12.0794,12.0545,12.0608,53900.0
2007-09-24 12:10:00,19.39,19.39,19.36,19.36,38000.0,12.0545,12.0545,12.0359,12.0359,38000.0
2007-09-24 12:15:00,19.36,19.36,19.31,19.31,66100.0,12.0359,12.0359,12.0048,12.0048,66100.0
2007-09-24 12:20:00,19.31,19.32,19.3,19.3,37100.0,12.0048,12.011,11.9986,11.9986,37100.0
2007-09-24 12:25:00,19.3,19.37,19.3,19.34,85900.0,11.9986,12.0421,11.9986,12.0235,85900.0
2007-09-24 12:30:00,19.35,19.35,19.29,19.31,35200.0,12.0297,12.0297,11.9924,12.0048,35200.0
2007-09-24 12:35:00,19.3,19.34,19.3,19.32,18800.0,11.9986,12.0235,11.9986,12.011,18800.0
2007-09-24 12:40:00,19.33,19.34,19.32,19.34,15100.0,12.0172,12.0235,12.011,12.0235,15100.0
2007-09-24 12:45:00,19.33,19.37,19.33,19.35,32400.0,12.0172,12.0421,12.0172,12.0297,32400.0
2007-09-24 12:50:00,19.35,19.35,19.32,19.33,21300.0,12.0297,12.0297,12.011,12.0172,21300.0
2007-09-24 12:55:00,19.32,19.33,19.31,19.33,12600.0,12.011,12.0172,12.0048,12.0172,12600.0
2007-09-24 13:00:00,19.32,19.33,19.32,19.32,8300.0,12.011,12.0172,12.011,12.011,8300.0
2007-09-24 13:05:00,19.32,19.36,19.32,19.36,22200.0,12.011,12.0359,12.011,12.0359,22200.0
2007-09-24 13:10:00,19.35,19.36,19.34,19.34,27100.0,12.0297,12.0359,12.0235,12.0235,27100.0
2007-09-24 13:15:00,19.34,19.34,19.31,19.32,21600.0,12.0235,12.0235,12.0048,12.011,21600.0
2007-09-24 13:20:00,19.32,19.33,19.28,19.29,24800.0,12.011,12.0172,11.9862,11.9924,24800.0
2007-09-24 13:25:00,19.29,19.32,19.27,19.32,31700.0,11.9924,12.011,11.9799,12.011,31700.0
2007-09-24 13:30:00,19.32,19.32,19.27,19.29,20700.0,12.011,12.011,11.9799,11.9924,20700.0
2007-09-24 13:35:00,19.29,19.32,19.28,19.32,25000.0,11.9924,12.011,11.9862,12.011,25000.0
2007-09-24 13:40:00,19.32,19.36,19.32,19.34,35900.0,12.011,12.0359,12.011,12.0235,35900.0
2007-09-24 13:45:00,19.35,19.36,19.32,19.32,40900.0,12.0297,12.0359,12.011,12.011,40900.0
2007-09-24 13:50:00,19.32,19.37,19.32,19.36,33200.0,12.011,12.0421,12.011,12.0359,33200.0
2007-09-24 13:55:00,19.36,19.41,19.36,19.36,35000.0,12.0359,12.067,12.0359,12.0359,35000.0
2007-09-24 14:00:00,19.36,19.42,19.36,19.4,26100.0,12.0359,12.0732,12.0359,12.0608,26100.0
2007-09-24 14:05:00,19.41,19.44,19.39,19.43,33800.0,12.067,12.0856,12.0545,12.0794,33800.0
2007-09-24 14:10:00,19.42,19.44,19.41,19.41,15900.0,12.0732,12.0856,12.067,12.067,15900.0
2007-09-24 14:15:00,19.41,19.43,19.41,19.43,22600.0,12.067,12.0794,12.067,12.0794,22600.0
2007-09-24 14:20:00,19.42,19.43,19.37,19.4,49000.0,12.0732,12.0794,12.0421,12.0608,49000.0
2007-09-24 14:25:00,19.41,19.41,19.37,19.37,24900.0,12.067,12.067,12.0421,12.0421,24900.0
2007-09-24 14:30:00,19.37,19.42,19.36,19.4,34400.0,12.0421,12.0732,12.0359,12.0608,34400.0
2007-09-24 14:35:00,19.39,19.43,19.36,19.41,45400.0,12.0545,12.0794,12.0359,12.067,45400.0
2007-09-24 14:40:00,19.42,19.42,19.39,19.4,17800.0,12.0732,12.0732,12.0545,12.0608,17800.0
2007-09-24 14:45:00,19.41,19.41,19.39,19.4,20500.0,12.067,12.067,12.0545,12.0608,20500.0
2007-09-24 14:50:00,19.4,19.4,19.37,19.38,38600.0,12.0608,12.0608,12.0421,12.0483,38600.0
2007-09-24 14:55:00,19.38,19.38,19.36,19.36,22700.0,12.0483,12.0483,12.0359,12.0359,22700.0
2007-09-24 15:00:00,19.36,19.36,19.31,19.36,52800.0,12.0359,12.0359,12.0048,12.0359,52800.0
2007-09-24 15:05:00,19.36,19.37,19.34,19.34,42700.0,12.0359,12.0421,12.0235,12.0235,42700.0
2007-09-24 15:10:00,19.34,19.34,19.29,19.31,40600.0,12.0235,12.0235,11.9924,12.0048,40600.0
2007-09-24 15:15:00,19.3,19.33,19.3,19.32,28400.0,11.9986,12.0172,11.9986,12.011,28400.0
2007-09-24 15:20:00,19.31,19.39,19.31,19.38,40800.0,12.0048,12.0545,12.0048,12.0483,40800.0
2007-09-24 15:25:00,19.39,19.39,19.37,19.39,37000.0,12.0545,12.0545,12.0421,12.0545,37000.0
2007-09-24 15:30:00,19.39,19.39,19.33,19.34,38300.0,12.0545,12.0545,12.0172,12.0235,38300.0
2007-09-24 15:35:00,19.34,19.34,19.3,19.3,43800.0,12.0235,12.0235,11.9986,11.9986,43800.0
2007-09-24 15:40:00,19.31,19.34,19.3,19.32,62100.0,12.0048,12.0235,11.9986,12.011,62100.0
2007-09-24 15:45:00,19.33,19.35,19.32,19.35,39100.0,12.0172,12.0297,12.011,12.0297,39100.0
2007-09-24 15:50:00,19.34,19.35,19.3,19.32,59200.0,12.0235,12.0297,11.9986,12.011,59200.0
2007-09-24 15:55:00,19.31,19.33,19.3,19.31,77800.0,12.0048,12.0172,11.9986,12.0048,77800.0
2007-09-25 09:30:00,19.24,19.37,19.16,19.26,70700.0,11.9613,12.0421,11.9116,11.9737,70700.0
2007-09-25 09:35:00,19.25,19.25,19.15,19.15,26500.0,11.9675,11.9675,11.9053,11.9053,26500.0
2007-09-25 09:40:00,19.16,19.17,19.01,19.09,78500.0,11.9116,11.9178,11.8183,11.868,78500.0
2007-09-25 09:45:00,19.09,19.09,19.02,19.04,41700.0,11.868,11.868,11.8245,11.8369,41700.0
2007-09-25 09:50:00,19.05,19.05,19.0,19.01,38400.0,11.8432,11.8432,11.8121,11.8183,38400.0
2007-09-25 09:55:00,19.0,19.03,19.0,19.03,30600.0,11.8121,11.8307,11.8121,11.8307,30600.0
2007-09-25 10:00:00,19.02,19.03,18.96,18.98,65500.0,11.8245,11.8307,11.7872,11.7996,65500.0
2007-09-25 10:05:00,18.97,19.05,18.97,19.0,75600.0,11.7934,11.8432,11.7934,11.8121,75600.0
2007-09-25 10:10:00,19.0,19.05,19.0,19.05,173300.0,11.8121,11.8432,11.8121,11.8432,173300.0
2007-09-25 10:15:00,19.05,19.05,19.01,19.04,130200.0,11.8432,11.8432,11.8183,11.8369,130200.0
2007-09-25 10:20:00,19.04,19.04,19.02,19.04,100400.0,11.8369,11.8369,11.8245,11.8369,100400.0
2007-09-25 10:25:00,19.04,19.08,19.03,19.05,57800.0,11.8369,11.8618,11.8307,11.8432,57800.0
2007-09-25 10:30:00,19.05,19.06,19.03,19.05,23800.0,11.8432,11.8494,11.8307,11.8432,23800.0
2007-09-25 10:35:00,19.04,19.06,19.03,19.04,56500.0,11.8369,11.8494,11.8307,11.8369,56500.0
2007-09-25 10:40:00,19.04,19.07,19.03,19.07,43900.0,11.8369,11.8556,11.8307,11.8556,43900.0
2007-09-25 10:45:00,19.07,19.07,19.06,19.07,37400.0,11.8556,11.8556,11.8494,11.8556,37400.0
2007-09-25 10:50:00,19.06,19.07,19.06,19.06,22700.0,11.8494,11.8556,11.8494,11.8494,22700.0
2007-09-25 10:55:00,19.07,19.08,19.06,19.06,29700.0,11.8556,11.8618,11.8494,11.8494,29700.0
2007-09-25 11:00:00,19.07,19.11,19.06,19.11,148900.0,11.8556,11.8805,11.8494,11.8805,148900.0
2007-09-25 11:05:00,19.11,19.16,19.11,19.13,65200.0,11.8805,11.9116,11.8805,11.8929,65200.0
2007-09-25 11:10:00,19.14,19.16,19.12,19.13,49000.0,11.8991,11.9116,11.8867,11.8929,49000.0
2007-09-25 11:15:00,19.13,19.14,19.11,19.13,23100.0,11.8929,11.8991,11.8805,11.8929,23100.0
2007-09-25 11:20:00,19.13,19.14,19.12,19.14,35500.0,11.8929,11.8991,11.8867,11.8991,35500.0
2007-09-25 11:25:00,19.14,19.14,19.11,19.12,29900.0,11.8991,11.8991,11.8805,11.8867,29900.0
2007-09-25 11:30:00,19.12,19.12,19.11,19.11,27300.0,11.8867,11.8867,11.8805,11.8805,27300.0
2007-09-25 11:35:00,19.11,19.12,19.09,19.11,62100.0,11.8805,11.8867,11.868,11.8805,62100.0
2007-09-25 11:40:00,19.11,19.11,19.1,19.11,36200.0,11.8805,11.8805,11.8743,11.8805,36200.0
2007-09-25 11:45:00,19.1,19.11,19.1,19.11,63000.0,11.8743,11.8805,11.8743,11.8805,63000.0
2007-09-25 11:50:00,19.11,19.11,19.1,19.11,33100.0,11.8805,11.8805,11.8743,11.8805,33100.0
2007-09-25 11:55:00,19.11,19.15,19.1,19.14,36100.0,11.8805,11.9053,11.8743,11.8991,36100.0
2007-09-25 12:00:00,19.14,19.16,19.14,19.15,31900.0,11.8991,11.9116,11.8991,11.9053,31900.0
2007-09-25 12:05:00,19.15,19.15,19.11,19.11,52900.0,11.9053,11.9053,11.8805,11.8805,52900.0
2007-09-25 12:10:00,19.11,19.12,19.1,19.12,34500.0,11.8805,11.8867,11.8743,11.8867,34500.0
2007-09-25 12:15:00,19.12,19.13,19.11,19.13,19800.0,11.8867,11.8929,11.8805,11.8929,19800.0
2007-09-25 12:20:00,19.13,19.13,19.11,19.12,13900.0,11.8929,11.8929,11.8805,11.8867,13900.0
2007-09-25 12:25:00,19.13,19.14,19.12,19.12,36100.0,11.8929,11.8991,11.8867,11.8867,36100.0
2007-09-25 12:30:00,19.12,19.13,19.12,19.12,14500.0,11.8867,11.8929,11.8867,11.8867,14500.0
2007-09-25 12:35:00,19.12,19.13,19.12,19.13,16200.0,11.8867,11.8929,11.8867,11.8929,16200.0
2007-09-25 12:40:00,19.12,19.15,19.11,19.15,71000.0,11.8867,11.9053,11.8805,11.9053,71000.0
2007-09-25 12:45:00,19.15,19.18,19.14,19.18,56700.0,11.9053,11.924,11.8991,11.924,56700.0
2007-09-25 12:50:00,19.17,19.19,19.15,19.15,80200.0,11.9178,11.9302,11.9053,11.9053,80200.0
2007-09-25 12:55:00,19.16,19.16,19.15,19.15,30300.0,11.9116,11.9116,11.9053,11.9053,30300.0
2007-09-25 13:00:00,19.15,19.16,19.15,19.15,21000.0,11.9053,11.9116,11.9053,11.9053,21000.0
2007-09-25 13:05:00,19.16,19.19,19.15,19.18,62800.0,11.9116,11.9302,11.9053,11.924,62800.0
2007-09-25 13:10:00,19.17,19.18,19.17,19.17,10500.0,11.9178,11.924,11.9178,11.9178,10500.0
2007-09-25 13:15:00,19.17,19.19,19.17,19.18,29000.0,11.9178,11.9302,11.9178,11.924,29000.0
2007-09-25 13:20:00,19.18,19.18,19.16,19.17,19600.0,11.924,11.924,11.9116,11.9178,19600.0
2007-09-25 13:25:00,19.16,19.17,19.16,19.16,11600.0,11.9116,11.9178,11.9116,11.9116,11600.0
2007-09-25 13:30:00,19.17,19.18,19.12,19.12,84200.0,11.9178,11.924,11.8867,11.8867,84200.0
2007-09-25 13:35:00,19.13,19.13,19.1,19.11,36600.0,11.8929,11.8929,11.8743,11.8805,36600.0
2007-09-25 13:40:00,19.12,19.12,19.09,19.09,30600.0,11.8867,11.8867,11.868,11.868,30600.0
2007-09-25 13:45:00,19.1,19.12,19.09,19.1,61600.0,11.8743,11.8867,11.868,11.8743,61600.0
2007-09-25 13:50:00,19.1,19.11,19.09,19.1,24000.0,11.8743,11.8805,11.868,11.8743,24000.0
2007-09-25 13:55:00,19.09,19.14,19.08,19.12,45500.0,11.868,11.8991,11.8618,11.8867,45500.0
2007-09-25 14:00:00,19.13,19.13,19.1,19.13,46800.0,11.8929,11.8929,11.8743,11.8929,46800.0
2007-09-25 14:05:00,19.12,19.12,19.08,19.09,64700.0,11.8867,11.8867,11.8618,11.868,64700.0
2007-09-25 14:10:00,19.08,19.11,19.08,19.11,29700.0,11.8618,11.8805,11.8618,11.8805,29700.0
2007-09-25 14:15:00,19.11,19.13,19.11,19.12,18600.0,11.8805,11.8929,11.8805,11.8867,18600.0
2007-09-25 14:20:00,19.12,19.13,19.12,19.13,14100.0,11.8867,11.8929,11.8867,11.8929,14100.0
2007-09-25 14:25:00,19.14,19.16,19.13,19.13,45300.0,11.8991,11.9116,11.8929,11.8929,45300.0
2007-09-25 14:30:00,19.13,19.13,19.07,19.07,98800.0,11.8929,11.8929,11.8556,11.8556,98800.0
2007-09-25 14:35:00,19.07,19.1,19.07,19.08,29900.0,11.8556,11.8743,11.8556,11.8618,29900.0
2007-09-25 14:40:00,19.08,19.12,19.08,19.11,30600.0,11.8618,11.8867,11.8618,11.8805,30600.0
2007-09-25 14:45:00,19.12,19.16,19.11,19.15,31100.0,11.8867,11.9116,11.8805,11.9053,31100.0
2007-09-25 14:50:00,19.15,19.15,19.13,19.13,31500.0,11.9053,11.9053,11.8929,11.8929,31500.0
2007-09-25 14:55:00,19.13,19.14,19.11,19.13,65300.0,11.8929,11.8991,11.8805,11.8929,65300.0
2007-09-25 15:00:00,19.13,19.13,19.12,19.12,28800.0,11.8929,11.8929,11.8867,11.8867,28800.0
2007-09-25 15:05:00,19.12,19.12,19.08,19.09,51000.0,11.8867,11.8867,11.8618,11.868,51000.0
2007-09-25 15:10:00,19.08,19.09,19.07,19.08,40500.0,11.8618,11.868,11.8556,11.8618,40500.0
2007-09-25 15:15:00,19.08,19.09,19.07,19.07,20400.0,11.8618,11.868,11.8556,11.8556,20400.0
2007-09-25 15:20:00,19.07,19.09,19.07,19.08,47400.0,11.8556,11.868,11.8556,11.8618,47400.0
2007-09-25 15:25:00,19.08,19.11,19.07,19.1,70000.0,11.8618,11.8805,11.8556,11.8743,70000.0
2007-09-25 15:30:00,19.09,19.1,19.07,19.07,42300.0,11.868,11.8743,11.8556,11.8556,42300.0
2007-09-25 15:35:00,19.07,19.07,19.06,19.07,53100.0,11.8556,11.8556,11.8494,11.8556,53100.0
2007-09-25 15:40:00,19.06,19.1,19.04,19.1,165300.0,11.8494,11.8743,11.8369,11.8743,165300.0
2007-09-25 15:45:00,19.1,19.11,19.09,19.09,96300.0,11.8743,11.8805,11.868,11.868,96300.0
2007-09-25 15:50:00,19.09,19.11,19.07,19.07,82500.0,11.868,11.8805,11.8556,11.8556,82500.0
2007-09-25 15:55:00,19.07,19.14,19.07,19.14,97800.0,11.8556,11.8991,11.8556,11.8991,97800.0
2007-09-26 09:30:00,19.13,19.18,18.97,18.97,89600.0,11.8929,11.924,11.7934,11.7934,89600.0
2007-09-26 09:35:00,18.98,19.07,18.94,19.04,46000.0,11.7996,11.8556,11.7748,11.8369,46000.0
2007-09-26 09:40:00,19.05,19.06,18.99,18.99,25600.0,11.8432,11.8494,11.8059,11.8059,25600.0
2007-09-26 09:45:00,18.99,18.99,18.9,18.92,33500.0,11.8059,11.8059,11.7499,11.7623,33500.0
2007-09-26 09:50:00,18.92,18.97,18.92,18.95,28600.0,11.7623,11.7934,11.7623,11.781,28600.0
2007-09-26 09:55:00,18.96,19.03,18.95,19.02,32300.0,11.7872,11.8307,11.781,11.8245,32300.0
2007-09-26 10:00:00,19.02,19.07,19.01,19.06,39000.0,11.8245,11.8556,11.8183,11.8494,39000.0
2007-09-26 10:05:00,19.06,19.06,19.02,19.03,38400.0,11.8494,11.8494,11.8245,11.8307,38400.0
2007-09-26 10:10:00,19.02,19.05,19.0,19.03,49200.0,11.8245,11.8432,11.8121,11.8307,49200.0
2007-09-26 10:15:00,19.03,19.04,19.01,19.02,27900.0,11.8307,11.8369,11.8183,11.8245,27900.0
2007-09-26 10:20:00,19.03,19.05,19.01,19.04,44300.0,11.8307,11.8432,11.8183,11.8369,44300.0
2007-09-26 10:25:00,19.04,19.04,19.02,19.03,42200.0,11.8369,11.8369,11.8245,11.8307,42200.0
2007-09-26 10:30:00,19.03,19.05,19.02,19.04,35700.0,11.8307,11.8432,11.8245,11.8369,35700.0
2007-09-26 10:35:00,19.05,19.06,19.04,19.05,40700.0,11.8432,11.8494,11.8369,11.8432,40700.0
2007-09-26 10:40:00,19.05,19.06,19.04,19.06,31900.0,11.8432,11.8494,11.8369,11.8494,31900.0
2007-09-26 10:45:00,19.06,19.1,19.06,19.1,29100.0,11.8494,11.8743,11.8494,11.8743,29100.0
2007-09-26 10:50:00,19.09,19.12,19.09,19.11,63500.0,11.868,11.8867,11.868,11.8805,63500.0
2007-09-26 10:55:00,19.11,19.13,19.11,19.12,54500.0,11.8805,11.8929,11.8805,11.8867,54500.0
2007-09-26 11:00:00,19.12,19.15,19.11,19.15,30700.0,11.8867,11.9053,11.8805,11.9053,30700.0
2007-09-26 11:05:00,19.15,19.19,19.14,19.18,109600.0,11.9053,11.9302,11.8991,11.924,109600.0
2007-09-26 11:10:00,19.17,19.18,19.15,19.18,58800.0,11.9178,11.924,11.9053,11.924,58800.0
2007-09-26 11:15:00,19.18,19.18,19.15,19.15,44900.0,11.924,11.924,11.9053,11.9053,44900.0
2007-09-26 11:20:00,19.15,19.17,19.14,19.15,25700.0,11.9053,11.9178,11.8991,11.9053,25700.0
2007-09-26 11:25:00,19.14,19.16,19.14,19.14,26600.0,11.8991,11.9116,11.8991,11.8991,26600.0
2007-09-26 11:30:00,19.14,19.15,19.07,19.12,562200.0,11.8991,11.9053,11.8556,11.8867,562200.0
2007-09-26 11:35:00,19.13,19.14,19.07,19.14,54500.0,11.8929,11.8991,11.8556,11.8991,54500.0
2007-09-26 11:40:00,19.14,19.15,19.13,19.13,32900.0,11.8991,11.9053,11.8929,11.8929,32900.0
2007-09-26 11:45:00,19.14,19.14,19.11,19.11,14600.0,11.8991,11.8991,11.8805,11.8805,14600.0
2007-09-26 11:50:00,19.12,19.12,19.11,19.11,22200.0,11.8867,11.8867,11.8805,11.8805,22200.0
2007-09-26 11:55:00,19.12,19.12,19.11,19.11,6700.0,11.8867,11.8867,11.8805,11.8805,6700.0
2007-09-26 12:00:00,19.11,19.12,19.1,19.1,25000.0,11.8805,11.8867,11.8743,11.8743,25000.0
2007-09-26 12:05:00,19.11,19.11,19.08,19.08,44000.0,11.8805,11.8805,11.8618,11.8618,44000.0
2007-09-26 12:10:00,19.08,19.09,19.06,19.07,35500.0,11.8618,11.868,11.8494,11.8556,35500.0
2007-09-26 12:15:00,19.07,19.1,19.07,19.09,34200.0,11.8556,11.8743,11.8556,11.868,34200.0
2007-09-26 12:20:00,19.09,19.09,19.08,19.08,12600.0,11.868,11.868,11.8618,11.8618,12600.0
2007-09-26 12:25:00,19.08,19.09,19.08,19.08,49600.0,11.8618,11.868,11.8618,11.8618,49600.0
2007-09-26 12:30:00,19.08,19.09,19.08,19.08,82600.0,11.8618,11.868,11.8618,11.8618,82600.0
2007-09-26 12:35:00,19.08,19.09,19.07,19.08,34500.0,11.8618,11.868,11.8556,11.8618,34500.0
2007-09-26 12:40:00,19.08,19.1,19.08,19.09,28800.0,11.8618,11.8743,11.8618,11.868,28800.0
2007-09-26 12:45:00,19.09,19.1,19.09,19.09,42900.0,11.868,11.8743,11.868,11.868,42900.0
2007-09-26 12:50:00,19.09,19.09,19.07,19.09,33100.0,11.868,11.868,11.8556,11.868,33100.0
2007-09-26 12:55:00,19.08,19.08,19.06,19.06,40000.0,11.8618,11.8618,11.8494,11.8494,40000.0
2007-09-26 13:00:00,19.07,19.09,19.07,19.08,33300.0,11.8556,11.868,11.8556,11.8618,33300.0
2007-09-26 13:05:00,19.09,19.11,19.09,19.1,25600.0,11.868,11.8805,11.868,11.8743,25600.0
2007-09-26 13:10:00,19.1,19.11,19.09,19.1,28000.0,11.8743,11.8805,11.868,11.8743,28000.0
2007-09-26 13:15:00,19.1,19.12,19.1,19.11,27200.0,11.8743,11.8867,11.8743,11.8805,27200.0
2007-09-26 13:20:00,19.11,19.13,19.11,19.12,19000.0,11.8805,11.8929,11.8805,11.8867,19000.0
2007-09-26 13:25:00,19.12,19.13,19.11,19.11,30800.0,11.8867,11.8929,11.8805,11.8805,30800.0
2007-09-26 13:30:00,19.11,19.11,19.05,19.05,85000.0,11.8805,11.8805,11.8432,11.8432,85000.0
2007-09-26 13:35:00,19.05,19.05,18.98,19.01,262500.0,11.8432,11.8432,11.7996,11.8183,262500.0
2007-09-26 13:40:00,19.01,19.02,19.0,19.0,60100.0,11.8183,11.8245,11.8121,11.8121,60100.0
2007-09-26 13:45:00,19.01,19.02,19.0,19.01,41000.0,11.8183,11.8245,11.8121,11.8183,41000.0
2007-09-26 13:50:00,19.01,19.02,19.01,19.01,41000.0,11.8183,11.8245,11.8183,11.8183,41000.0
2007-09-26 13:55:00,19.01,19.01,19.0,19.01,50300.0,11.8183,11.8183,11.8121,11.8183,50300.0
2007-09-26 14:00:00,19.01,19.03,19.01,19.01,29300.0,11.8183,11.8307,11.8183,11.8183,29300.0
2007-09-26 14:05:00,19.01,19.04,19.01,19.02,30800.0,11.8183,11.8369,11.8183,11.8245,30800.0
2007-09-26 14:10:00,19.02,19.04,19.01,19.04,33500.0,11.8245,11.8369,11.8183,11.8369,33500.0
2007-09-26 14:15:00,19.03,19.04,19.0,19.0,85000.0,11.8307,11.8369,11.8121,11.8121,85000.0
2007-09-26 14:20:00,19.01,19.01,19.0,19.0,15200.0,11.8183,11.8183,11.8121,11.8121,15200.0
2007-09-26 14:25:00,19.01,19.03,19.0,19.03,37400.0,11.8183,11.8307,11.8121,11.8307,37400.0
2007-09-26 14:30:00,19.02,19.05,19.02,19.02,28300.0,11.8245,11.8432,11.8245,11.8245,28300.0
2007-09-26 14:35:00,19.02,19.04,19.02,19.03,31300.0,11.8245,11.8369,11.8245,11.8307,31300.0
2007-09-26 14:40:00,19.03,19.04,19.02,19.03,16200.0,11.8307,11.8369,11.8245,11.8307,16200.0
2007-09-26 14:45:00,19.04,19.04,19.03,19.04,38000.0,11.8369,11.8369,11.8307,11.8369,38000.0
2007-09-26 14:50:00,19.04,19.07,19.04,19.04,81700.0,11.8369,11.8556,11.8369,11.8369,81700.0
2007-09-26 14:55:00,19.04,19.07,19.04,19.07,33700.0,11.8369,11.8556,11.8369,11.8556,33700.0
2007-09-26 15:00:00,19.05,19.06,19.01,19.02,77700.0,11.8432,11.8494,11.8183,11.8245,77700.0
2007-09-26 15:05:00,19.02,19.09,19.02,19.08,80000.0,11.8245,11.868,11.8245,11.8618,80000.0
2007-09-26 15:10:00,19.09,19.1,19.05,19.07,100200.0,11.868,11.8743,11.8432,11.8556,100200.0
2007-09-26 15:15:00,19.07,19.11,19.06,19.1,96800.0,11.8556,11.8805,11.8494,11.8743,96800.0
2007-09-26 15:20:00,19.1,19.11,19.07,19.07,103000.0,11.8743,11.8805,11.8556,11.8556,103000.0
2007-09-26 15:25:00,19.07,19.09,19.05,19.07,67700.0,11.8556,11.868,11.8432,11.8556,67700.0
2007-09-26 15:30:00,19.07,19.08,19.05,19.06,38700.0,11.8556,11.8618,11.8432,11.8494,38700.0
2007-09-26 15:35:00,19.05,19.07,19.05,19.06,39600.0,11.8432,11.8556,11.8432,11.8494,39600.0
2007-09-26 15:40:00,19.07,19.07,19.04,19.05,66900.0,11.8556,11.8556,11.8369,11.8432,66900.0
2007-09-26 15:45:00,19.04,19.04,19.01,19.03,36300.0,11.8369,11.8369,11.8183,11.8307,36300.0
2007-09-26 15:50:00,19.03,19.03,19.01,19.01,50400.0,11.8307,11.8307,11.8183,11.8183,50400.0
2007-09-26 15:55:00,19.02,19.03,18.98,19.03,96700.0,11.8245,11.8307,11.7996,11.8307,96700.0
2007-09-27 09:30:00,19.06,19.13,18.96,18.98,48000.0,11.8494,11.8929,11.7872,11.7996,48000.0
2007-09-27 09:35:00,18.98,19.05,18.96,19.02,22900.0,11.7996,11.8432,11.7872,11.8245,22900.0
2007-09-27 09:40:00,19.02,19.05,19.0,19.02,147600.0,11.8245,11.8432,11.8121,11.8245,147600.0
2007-09-27 09:45:00,19.01,19.02,18.99,19.01,17400.0,11.8183,11.8245,11.8059,11.8183,17400.0
2007-09-27 09:50:00,19.02,19.02,19.0,19.0,24600.0,11.8245,11.8245,11.8121,11.8121,24600.0
2007-09-27 09:55:00,19.0,19.01,18.99,18.99,20400.0,11.8121,11.8183,11.8059,11.8059,20400.0
2007-09-27 10:00:00,18.99,19.02,18.97,19.0,33300.0,11.8059,11.8245,11.7934,11.8121,33300.0
2007-09-27 10:05:00,19.0,19.01,18.98,19.0,26200.0,11.8121,11.8183,11.7996,11.8121,26200.0
2007-09-27 10:10:00,19.0,19.04,18.98,18.99,40800.0,11.8121,11.8369,11.7996,11.8059,40800.0
2007-09-27 10:15:00,18.99,19.03,18.99,19.02,37700.0,11.8059,11.8307,11.8059,11.8245,37700.0
2007-09-27 10:20:00,19.01,19.03,19.01,19.02,33400.0,11.8183,11.8307,11.8183,11.8245,33400.0
2007-09-27 10:25:00,19.03,19.07,19.0,19.01,62800.0,11.8307,11.8556,11.8121,11.8183,62800.0
2007-09-27 10:30:00,19.0,19.03,19.0,19.01,31200.0,11.8121,11.8307,11.8121,11.8183,31200.0
2007-09-27 10:35:00,19.0,19.03,19.0,19.03,21000.0,11.8121,11.8307,11.8121,11.8307,21000.0
2007-09-27 10:40:00,19.03,19.05,19.02,19.04,151300.0,11.8307,11.8432,11.8245,11.8369,151300.0
2007-09-27 10:45:00,19.04,19.06,19.04,19.04,11200.0,11.8369,11.8494,11.8369,11.8369,11200.0
2007-09-27 10:50:00,19.05,19.07,19.04,19.07,27500.0,11.8432,11.8556,11.8369,11.8556,27500.0
2007-09-27 10:55:00,19.06,19.09,19.06,19.08,26200.0,11.8494,11.868,11.8494,11.8618,26200.0
2007-09-27 11:00:00,19.08,19.08,19.05,19.06,18100.0,11.8618,11.8618,11.8432,11.8494,18100.0
2007-09-27 11:05:00,19.06,19.1,19.05,19.09,40600.0,11.8494,11.8743,11.8432,11.868,40600.0
2007-09-27 11:10:00,19.1,19.1,19.08,19.1,31300.0,11.8743,11.8743,11.8618,11.8743,31300.0
2007-09-27 11:15:00,19.1,19.1,19.07,19.07,26800.0,11.8743,11.8743,11.8556,11.8556,26800.0
2007-09-27 11:20:00,19.07,19.07,19.05,19.05,42200.0,11.8556,11.8556,11.8432,11.8432,42200.0
2007-09-27 11:25:00,19.05,19.06,19.05,19.05,16200.0,11.8432,11.8494,11.8432,11.8432,16200.0
2007-09-27 11:30:00,19.05,19.08,19.04,19.07,35400.0,11.8432,11.8618,11.8369,11.8556,35400.0
2007-09-27 11:35:00,19.07,19.08,19.06,19.08,16600.0,11.8556,11.8618,11.8494,11.8618,16600.0
2007-09-27 11:40:00,19.07,19.08,19.04,19.05,27200.0,11.8556,11.8618,11.8369,11.8432,27200.0
2007-09-27 11:45:00,19.05,19.05,19.04,19.05,11300.0,11.8432,11.8432,11.8369,11.8432,11300.0
2007-09-27 11:50:00,19.05,19.08,19.05,19.08,14600.0,11.8432,11.8618,11.8432,11.8618,14600.0
2007-09-27 11:55:00,19.07,19.08,19.07,19.07,9400.0,11.8556,11.8618,11.8556,11.8556,9400.0
2007-09-27 12:00:00,19.06,19.1,19.06,19.07,50500.0,11.8494,11.8743,11.8494,11.8556,50500.0
2007-09-27 12:05:00,19.07,19.08,19.05,19.05,40400.0,11.8556,11.8618,11.8432,11.8432,40400.0
2007-09-27 12:10:00,19.05,19.06,19.04,19.05,11800.0,11.8432,11.8494,11.8369,11.8432,11800.0
2007-09-27 12:15:00,19.05,19.05,19.02,19.03,26700.0,11.8432,11.8432,11.8245,11.8307,26700.0
2007-09-27 12:20:00,19.03,19.04,19.02,19.04,26000.0,11.8307,11.8369,11.8245,11.8369,26000.0
2007-09-27 12:25:00,19.04,19.06,19.04,19.04,22600.0,11.8369,11.8494,11.8369,11.8369,22600.0
2007-09-27 12:30:00,19.04,19.06,19.04,19.04,30100.0,11.8369,11.8494,11.8369,11.8369,30100.0
2007-09-27 12:35:00,19.05,19.05,19.04,19.05,12400.0,11.8432,11.8432,11.8369,11.8432,12400.0
2007-09-27 12:40:00,19.05,19.06,19.04,19.05,26900.0,11.8432,11.8494,11.8369,11.8432,26900.0
2007-09-27 12:45:00,19.05,19.06,19.05,19.05,14700.0,11.8432,11.8494,11.8432,11.8432,14700.0
2007-09-27 12:50:00,19.05,19.06,19.03,19.04,22600.0,11.8432,11.8494,11.8307,11.8369,22600.0
2007-09-27 12:55:00,19.04,19.05,19.04,19.05,36100.0,11.8369,11.8432,11.8369,11.8432,36100.0
2007-09-27 13:00:00,19.05,19.06,19.05,19.06,14000.0,11.8432,11.8494,11.8432,11.8494,14000.0
2007-09-27 13:05:00,19.06,19.06,19.03,19.04,51400.0,11.8494,11.8494,11.8307,11.8369,51400.0
2007-09-27 13:10:00,19.04,19.05,19.03,19.05,29000.0,11.8369,11.8432,11.8307,11.8432,29000.0
2007-09-27 13:15:00,19.05,19.06,19.04,19.05,16600.0,11.8432,11.8494,11.8369,11.8432,16600.0
2007-09-27 13:20:00,19.05,19.06,19.05,19.05,33000.0,11.8432,11.8494,11.8432,11.8432,33000.0
2007-09-27 13:25:00,19.05,19.06,19.04,19.06,19200.0,11.8432,11.8494,11.8369,11.8494,19200.0
2007-09-27 13:30:00,19.05,19.05,19.04,19.05,15200.0,11.8432,11.8432,11.8369,11.8432,15200.0
2007-09-27 13:35:00,19.05,19.06,19.05,19.06,23700.0,11.8432,11.8494,11.8432,11.8494,23700.0
2007-09-27 13:40:00,19.06,19.07,19.06,19.07,6500.0,11.8494,11.8556,11.8494,11.8556,6500.0
2007-09-27 13:45:00,19.06,19.07,19.06,19.06,9900.0,11.8494,11.8556,11.8494,11.8494,9900.0
2007-09-27 13:50:00,19.06,19.07,19.06,19.07,18500.0,11.8494,11.8556,11.8494,11.8556,18500.0
2007-09-27 13:55:00,19.07,19.08,19.06,19.08,23500.0,11.8556,11.8618,11.8494,11.8618,23500.0
2007-09-27 14:00:00,19.08,19.09,19.07,19.09,19300.0,11.8618,11.868,11.8556,11.868,19300.0
2007-09-27 14:05:00,19.08,19.09,19.08,19.09,25200.0,11.8618,11.868,11.8618,11.868,25200.0
2007-09-27 14:10:00,19.08,19.09,19.08,19.08,14300.0,11.8618,11.868,11.8618,11.8618,14300.0
2007-09-27 14:15:00,19.08,19.09,19.08,19.08,46500.0,11.8618,11.868,11.8618,11.8618,46500.0
2007-09-27 14:20:00,19.08,19.08,19.07,19.08,29900.0,11.8618,11.8618,11.8556,11.8618,29900.0
2007-09-27 14:25:00,19.07,19.1,19.07,19.09,25800.0,11.8556,11.8743,11.8556,11.868,25800.0
2007-09-27 14:30:00,19.09,19.1,19.08,19.1,30400.0,11.868,11.8743,11.8618,11.8743,30400.0
2007-09-27 14:35:00,19.1,19.1,19.06,19.07,35000.0,11.8743,11.8743,11.8494,11.8556,35000.0
2007-09-27 14:40:00,19.06,19.07,19.06,19.07,14200.0,11.8494,11.8556,11.8494,11.8556,14200.0
2007-09-27 14:45:00,19.06,19.1,19.06,19.09,32600.0,11.8494,11.8743,11.8494,11.868,32600.0
2007-09-27 14:50:00,19.1,19.1,19.09,19.1,27000.0,11.8743,11.8743,11.868,11.8743,27000.0
2007-09-27 14:55:00,19.1,19.1,19.09,19.1,25600.0,11.8743,11.8743,11.868,11.8743,25600.0
2007-09-27 15:00:00,19.09,19.13,19.09,19.12,29200.0,11.868,11.8929,11.868,11.8867,29200.0
2007-09-27 15:05:00,19.11,19.13,19.11,19.13,22200.0,11.8805,11.8929,11.8805,11.8929,22200.0
2007-09-27 15:10:00,19.12,19.15,19.12,19.14,31400.0,11.8867,11.9053,11.8867,11.8991,31400.0
2007-09-27 15:15:00,19.14,19.17,19.14,19.17,58100.0,11.8991,11.9178,11.8991,11.9178,58100.0
2007-09-27 15:20:00,19.18,19.18,19.17,19.18,43800.0,11.924,11.924,11.9178,11.924,43800.0
2007-09-27 15:25:00,19.18,19.18,19.15,19.16,59700.0,11.924,11.924,11.9053,11.9116,59700.0
2007-09-27 15:30:00,19.17,19.17,19.16,19.16,16300.0,11.9178,11.9178,11.9116,11.9116,16300.0
2007-09-27 15:35:00,19.16,19.17,19.14,19.15,34800.0,11.9116,11.9178,11.8991,11.9053,34800.0
2007-09-27 15:40:00,19.14,19.15,19.14,19.14,53000.0,11.8991,11.9053,11.8991,11.8991,53000.0
2007-09-27 15:45:00,19.14,19.15,19.14,19.15,33400.0,11.8991,11.9053,11.8991,11.9053,33400.0
2007-09-27 15:50:00,19.14,19.16,19.13,19.16,63100.0,11.8991,11.9116,11.8929,11.9116,63100.0
2007-09-27 15:55:00,19.15,19.2,19.15,19.19,85200.0,11.9053,11.9364,11.9053,11.9302,85200.0
2007-09-28 09:30:00,19.06,19.32,19.06,19.22,62400.0,11.8494,12.011,11.8494,11.9489,62400.0
2007-09-28 09:35:00,19.22,19.3,19.21,19.29,32500.0,11.9489,11.9986,11.9426,11.9924,32500.0
2007-09-28 09:40:00,19.29,19.31,19.27,19.29,30500.0,11.9924,12.0048,11.9799,11.9924,30500.0
2007-09-28 09:45:00,19.3,19.32,19.26,19.27,21600.0,11.9986,12.011,11.9737,11.9799,21600.0
2007-09-28 09:50:00,19.26,19.26,19.22,19.24,18700.0,11.9737,11.9737,11.9489,11.9613,18700.0
2007-09-28 09:55:00,19.24,19.24,19.2,19.2,13000.0,11.9613,11.9613,11.9364,11.9364,13000.0
2007-09-28 10:00:00,19.2,19.28,19.2,19.26,28300.0,11.9364,11.9862,11.9364,11.9737,28300.0
2007-09-28 10:05:00,19.26,19.27,19.23,19.24,19300.0,11.9737,11.9799,11.9551,11.9613,19300.0
2007-09-28 10:10:00,19.23,19.25,19.22,19.23,22200.0,11.9551,11.9675,11.9489,11.9551,22200.0
2007-09-28 10:15:00,19.24,19.24,19.2,19.21,27000.0,11.9613,11.9613,11.9364,11.9426,27000.0
2007-09-28 10:20:00,19.2,19.21,19.17,19.21,51300.0,11.9364,11.9426,11.9178,11.9426,51300.0
2007-09-28 10:25:00,19.21,19.21,19.18,19.19,19000.0,11.9426,11.9426,11.924,11.9302,19000.0
2007-09-28 10:30:00,19.19,19.19,19.13,19.17,39300.0,11.9302,11.9302,11.8929,11.9178,39300.0
2007-09-28 10:35:00,19.16,19.2,19.15,19.2,24400.0,11.9116,11.9364,11.9053,11.9364,24400.0
2007-09-28 10:40:00,19.2,19.22,19.19,19.21,40600.0,11.9364,11.9489,11.9302,11.9426,40600.0
2007-09-28 10:45:00,19.21,19.23,19.2,19.23,26800.0,11.9426,11.9551,11.9364,11.9551,26800.0
2007-09-28 10:50:00,19.23,19.27,19.23,19.26,37000.0,11.9551,11.9799,11.9551,11.9737,37000.0
2007-09-28 10:55:00,19.26,19.32,19.25,19.32,68400.0,11.9737,12.011,11.9675,12.011,68400.0
2007-09-28 11:00:00,19.32,19.33,19.31,19.31,46400.0,12.011,12.0172,12.0048,12.0048,46400.0
2007-09-28 11:05:00,19.31,19.36,19.31,19.34,67800.0,12.0048,12.0359,12.0048,12.0235,67800.0
2007-09-28 11:10:00,19.34,19.35,19.33,19.34,42300.0,12.0235,12.0297,12.0172,12.0235,42300.0
2007-09-28 11:15:00,19.33,19.34,19.31,19.32,32000.0,12.0172,12.0235,12.0048,12.011,32000.0
2007-09-28 11:20:00,19.32,19.39,19.32,19.38,42100.0,12.011,12.0545,12.011,12.0483,42100.0
2007-09-28 11:25:00,19.39,19.46,19.38,19.45,76200.0,12.0545,12.0981,12.0483,12.0918,76200.0
2007-09-28 11:30:00,19.46,19.55,19.45,19.51,154500.0,12.0981,12.154,12.0918,12.1291,154500.0
2007-09-28 11:35:00,19.51,19.52,19.49,19.51,55600.0,12.1291,12.1354,12.1167,12.1291,55600.0
2007-09-28 11:40:00,19.5,19.58,19.5,19.58,61000.0,12.1229,12.1727,12.1229,12.1727,61000.0
2007-09-28 11:45:00,19.58,19.59,19.57,19.57,50500.0,12.1727,12.1789,12.1664,12.1664,50500.0
2007-09-28 11:50:00,19.57,19.57,19.55,19.56,33300.0,12.1664,12.1664,12.154,12.1602,33300.0
2007-09-28 11:55:00,19.56,19.56,19.55,19.55,22900.0,12.1602,12.1602,12.154,12.154,22900.0
2007-09-28 12:00:00,19.55,19.58,19.55,19.56,23600.0,12.154,12.1727,12.154,12.1602,23600.0
2007-09-28 12:05:00,19.56,19.58,19.55,19.57,33500.0,12.1602,12.1727,12.154,12.1664,33500.0
2007-09-28 12:10:00,19.57,19.58,19.55,19.55,19900.0,12.1664,12.1727,12.154,12.154,19900.0
2007-09-28 12:15:00,19.56,19.57,19.56,19.56,18400.0,12.1602,12.1664,12.1602,12.1602,18400.0
2007-09-28 12:20:00,19.56,19.57,19.55,19.56,21100.0,12.1602,12.1664,12.154,12.1602,21100.0
2007-09-28 12:25:00,19.56,19.57,19.56,19.57,16200.0,12.1602,12.1664,12.1602,12.1664,16200.0
2007-09-28 12:30:00,19.56,19.59,19.56,19.56,30100.0,12.1602,12.1789,12.1602,12.1602,30100.0
2007-09-28 12:35:00,19.56,19.57,19.56,19.56,13000.0,12.1602,12.1664,12.1602,12.1602,13000.0
2007-09-28 12:40:00,19.56,19.57,19.56,19.56,24400.0,12.1602,12.1664,12.1602,12.1602,24400.0
2007-09-28 12:45:00,19.56,19.57,19.56,19.56,30000.0,12.1602,12.1664,12.1602,12.1602,30000.0
2007-09-28 12:50:00,19.56,19.57,19.56,19.57,36300.0,12.1602,12.1664,12.1602,12.1664,36300.0
2007-09-28 12:55:00,19.57,19.58,19.56,19.58,24000.0,12.1664,12.1727,12.1602,12.1727,24000.0
2007-09-28 13:00:00,19.57,19.58,19.56,19.58,18900.0,12.1664,12.1727,12.1602,12.1727,18900.0
2007-09-28 13:05:00,19.57,19.58,19.56,19.57,14600.0,12.1664,12.1727,12.1602,12.1664,14600.0
2007-09-28 13:10:00,19.56,19.57,19.55,19.57,25600.0,12.1602,12.1664,12.154,12.1664,25600.0
2007-09-28 13:15:00,19.56,19.62,19.56,19.61,62400.0,12.1602,12.1975,12.1602,12.1913,62400.0
2007-09-28 13:20:00,19.62,19.63,19.6,19.61,36500.0,12.1975,12.2037,12.1851,12.1913,36500.0
2007-09-28 13:25:00,19.61,19.62,19.6,19.6,65000.0,12.1913,12.1975,12.1851,12.1851,65000.0
2007-09-28 13:30:00,19.61,19.61,19.6,19.6,17800.0,12.1913,12.1913,12.1851,12.1851,17800.0
2007-09-28 13:35:00,19.61,19.61,19.59,19.59,46100.0,12.1913,12.1913,12.1789,12.1789,46100.0
2007-09-28 13:40:00,19.59,19.6,19.58,19.59,23800.0,12.1789,12.1851,12.1727,12.1789,23800.0
2007-09-28 13:45:00,19.59,19.6,19.57,19.57,30700.0,12.1789,12.1851,12.1664,12.1664,30700.0
2007-09-28 13:50:00,19.57,19.58,19.55,19.55,32600.0,12.1664,12.1727,12.154,12.154,32600.0
2007-09-28 13:55:00,19.55,19.56,19.53,19.55,27200.0,12.154,12.1602,12.1416,12.154,27200.0
2007-09-28 14:00:00,19.55,19.56,19.54,19.56,43100.0,12.154,12.1602,12.1478,12.1602,43100.0
2007-09-28 14:05:00,19.55,19.56,19.55,19.55,34000.0,12.154,12.1602,12.154,12.154,34000.0
2007-09-28 14:10:00,19.55,19.56,19.5,19.5,69900.0,12.154,12.1602,12.1229,12.1229,69900.0
2007-09-28 14:15:00,19.5,19.51,19.47,19.5,55300.0,12.1229,12.1291,12.1043,12.1229,55300.0
2007-09-28 14:20:00,19.49,19.52,19.49,19.51,50200.0,12.1167,12.1354,12.1167,12.1291,50200.0
2007-09-28 14:25:00,19.5,19.5,19.48,19.48,33600.0,12.1229,12.1229,12.1105,12.1105,33600.0
2007-09-28 14:30:00,19.49,19.49,19.47,19.48,58500.0,12.1167,12.1167,12.1043,12.1105,58500.0
2007-09-28 14:35:00,19.48,19.49,19.48,19.49,31800.0,12.1105,12.1167,12.1105,12.1167,31800.0
2007-09-28 14:40:00,19.48,19.49,19.48,19.48,32400.0,12.1105,12.1167,12.1105,12.1105,32400.0
2007-09-28 14:45:00,19.48,19.49,19.48,19.48,29200.0,12.1105,12.1167,12.1105,12.1105,29200.0
2007-09-28 14:50:00,19.49,19.49,19.47,19.47,32600.0,12.1167,12.1167,12.1043,12.1043,32600.0
2007-09-28 14:55:00,19.47,19.48,19.44,19.44,74000.0,12.1043,12.1105,12.0856,12.0856,74000.0
2007-09-28 15:00:00,19.45,19.45,19.44,19.44,55300.0,12.0918,12.0918,12.0856,12.0856,55300.0
2007-09-28 15:05:00,19.44,19.44,19.42,19.42,47700.0,12.0856,12.0856,12.0732,12.0732,47700.0
2007-09-28 15:10:00,19.43,19.43,19.36,19.37,106100.0,12.0794,12.0794,12.0359,12.0421,106100.0
2007-09-28 15:15:00,19.37,19.4,19.37,19.4,45400.0,12.0421,12.0608,12.0421,12.0608,45400.0
2007-09-28 15:20:00,19.4,19.4,19.39,19.4,51000.0,12.0608,12.0608,12.0545,12.0608,51000.0
2007-09-28 15:25:00,19.4,19.4,19.38,19.39,51900.0,12.0608,12.0608,12.0483,12.0545,51900.0
2007-09-28 15:30:00,19.4,19.4,19.39,19.39,57900.0,12.0608,12.0608,12.0545,12.0545,57900.0
2007-09-28 15:35:00,19.39,19.4,19.37,19.37,67300.0,12.0545,12.0608,12.0421,12.0421,67300.0
2007-09-28 15:40:00,19.37,19.4,19.37,19.4,107800.0,12.0421,12.0608,12.0421,12.0608,107800.0
2007-09-28 15:45:00,19.4,19.44,19.39,19.43,137900.0,12.0608,12.0856,12.0545,12.0794,137900.0
2007-09-28 15:50:00,19.43,19.46,19.42,19.43,80300.0,12.0794,12.0981,12.0732,12.0794,80300.0
2007-09-28 15:55:00,19.44,19.44,19.39,19.41,132100.0,12.0856,12.0856,12.0545,12.067,132100.0
2007-10-01 09:30:00,19.41,19.42,19.35,19.39,55400.0,12.067,12.0732,12.0297,12.0545,55400.0
2007-10-01 09:35:00,19.39,19.41,19.37,19.41,42200.0,12.0545,12.067,12.0421,12.067,42200.0
2007-10-01 09:40:00,19.4,19.42,19.39,19.42,41200.0,12.0608,12.0732,12.0545,12.0732,41200.0
2007-10-01 09:45:00,19.41,19.5,19.4,19.47,109700.0,12.067,12.1229,12.0608,12.1043,109700.0
2007-10-01 09:50:00,19.47,19.47,19.4,19.41,49500.0,12.1043,12.1043,12.0608,12.067,49500.0
2007-10-01 09:55:00,19.4,19.41,19.37,19.4,56200.0,12.0608,12.067,12.0421,12.0608,56200.0
2007-10-01 10:00:00,19.4,19.42,19.38,19.4,48600.0,12.0608,12.0732,12.0483,12.0608,48600.0
2007-10-01 10:05:00,19.4,19.42,19.39,19.42,68900.0,12.0608,12.0732,12.0545,12.0732,68900.0
2007-10-01 10:10:00,19.42,19.45,19.42,19.43,34600.0,12.0732,12.0918,12.0732,12.0794,34600.0
2007-10-01 10:15:00,19.44,19.44,19.4,19.4,30500.0,12.0856,12.0856,12.0608,12.0608,30500.0
2007-10-01 10:20:00,19.41,19.45,19.4,19.4,55300.0,12.067,12.0918,12.0608,12.0608,55300.0
2007-10-01 10:25:00,19.4,19.41,19.37,19.37,50500.0,12.0608,12.067,12.0421,12.0421,50500.0
2007-10-01 10:30:00,19.36,19.39,19.36,19.38,57800.0,12.0359,12.0545,12.0359,12.0483,57800.0
2007-10-01 10:35:00,19.39,19.41,19.38,19.39,54500.0,12.0545,12.067,12.0483,12.0545,54500.0
2007-10-01 10:40:00,19.39,19.4,19.29,19.3,108100.0,12.0545,12.0608,11.9924,11.9986,108100.0
2007-10-01 10:45:00,19.3,19.31,19.28,19.31,36400.0,11.9986,12.0048,11.9862,12.0048,36400.0
2007-10-01 10:50:00,19.31,19.31,19.3,19.31,42700.0,12.0048,12.0048,11.9986,12.0048,42700.0
2007-10-01 10:55:00,19.32,19.33,19.31,19.31,23400.0,12.011,12.0172,12.0048,12.0048,23400.0
2007-10-01 11:00:00,19.32,19.34,19.3,19.31,39100.0,12.011,12.0235,11.9986,12.0048,39100.0
2007-10-01 11:05:00,19.31,19.33,19.3,19.32,20800.0,12.0048,12.0172,11.9986,12.011,20800.0
2007-10-01 11:10:00,19.33,19.33,19.32,19.32,18200.0,12.0172,12.0172,12.011,12.011,18200.0
2007-10-01 11:15:00,19.33,19.34,19.32,19.33,12400.0,12.0172,12.0235,12.011,12.0172,12400.0
2007-10-01 11:20:00,19.33,19.34,19.33,19.34,18600.0,12.0172,12.0235,12.0172,12.0235,18600.0
2007-10-01 11:25:00,19.34,19.34,19.33,19.33,22300.0,12.0235,12.0235,12.0172,12.0172,22300.0
2007-10-01 11:30:00,19.34,19.4,19.34,19.4,79500.0,12.0235,12.0608,12.0235,12.0608,79500.0
2007-10-01 11:35:00,19.4,19.44,19.37,19.44,78700.0,12.0608,12.0856,12.0421,12.0856,78700.0
2007-10-01 11:40:00,19.43,19.43,19.4,19.41,69000.0,12.0794,12.0794,12.0608,12.067,69000.0
2007-10-01 11:45:00,19.42,19.44,19.41,19.43,27500.0,12.0732,12.0856,12.067,12.0794,27500.0
2007-10-01 11:50:00,19.43,19.45,19.43,19.44,15300.0,12.0794,12.0918,12.0794,12.0856,15300.0
2007-10-01 11:55:00,19.45,19.46,19.44,19.45,28400.0,12.0918,12.0981,12.0856,12.0918,28400.0
2007-10-01 12:00:00,19.46,19.48,19.45,19.47,19500.0,12.0981,12.1105,12.0918,12.1043,19500.0
2007-10-01 12:05:00,19.46,19.5,19.46,19.49,47000.0,12.0981,12.1229,12.0981,12.1167,47000.0
2007-10-01 12:10:00,19.48,19.5,19.48,19.49,23800.0,12.1105,12.1229,12.1105,12.1167,23800.0
2007-10-01 12:15:00,19.49,19.5,19.49,19.5,30700.0,12.1167,12.1229,12.1167,12.1229,30700.0
2007-10-01 12:20:00,19.5,19.55,19.49,19.54,61800.0,12.1229,12.154,12.1167,12.1478,61800.0
2007-10-01 12:25:00,19.54,19.55,19.53,19.54,9800.0,12.1478,12.154,12.1416,12.1478,9800.0
2007-10-01 12:30:00,19.54,19.56,19.54,19.55,13400.0,12.1478,12.1602,12.1478,12.154,13400.0
2007-10-01 12:35:00,19.56,19.58,19.56,19.57,13900.0,12.1602,12.1727,12.1602,12.1664,13900.0
2007-10-01 12:40:00,19.57,19.58,19.57,19.58,10900.0,12.1664,12.1727,12.1664,12.1727,10900.0
2007-10-01 12:45:00,19.58,19.59,19.57,19.58,11700.0,12.1727,12.1789,12.1664,12.1727,11700.0
2007-10-01 12:50:00,19.58,19.59,19.57,19.58,40200.0,12.1727,12.1789,12.1664,12.1727,40200.0
2007-10-01 12:55:00,19.58,19.59,19.57,19.57,23200.0,12.1727,12.1789,12.1664,12.1664,23200.0
2007-10-01 13:00:00,19.57,19.58,19.56,19.57,23200.0,12.1664,12.1727,12.1602,12.1664,23200.0
2007-10-01 13:05:00,19.56,19.57,19.56,19.56,26000.0,12.1602,12.1664,12.1602,12.1602,26000.0
2007-10-01 13:10:00,19.56,19.58,19.56,19.58,21700.0,12.1602,12.1727,12.1602,12.1727,21700.0
2007-10-01 13:15:00,19.58,19.6,19.58,19.59,16500.0,12.1727,12.1851,12.1727,12.1789,16500.0
2007-10-01 13:20:00,19.59,19.59,19.55,19.55,90200.0,12.1789,12.1789,12.154,12.154,90200.0
2007-10-01 13:25:00,19.56,19.57,19.54,19.55,59000.0,12.1602,12.1664,12.1478,12.154,59000.0
2007-10-01 13:30:00,19.55,19.55,19.52,19.52,31100.0,12.154,12.154,12.1354,12.1354,31100.0
2007-10-01 13:35:00,19.52,19.52,19.5,19.5,17100.0,12.1354,12.1354,12.1229,12.1229,17100.0
2007-10-01 13:40:00,19.5,19.54,19.5,19.52,69100.0,12.1229,12.1478,12.1229,12.1354,69100.0
2007-10-01 13:45:00,19.52,19.52,19.49,19.49,23200.0,12.1354,12.1354,12.1167,12.1167,23200.0
2007-10-01 13:50:00,19.5,19.5,19.48,19.49,25300.0,12.1229,12.1229,12.1105,12.1167,25300.0
2007-10-01 13:55:00,19.5,19.5,19.48,19.49,32900.0,12.1229,12.1229,12.1105,12.1167,32900.0
2007-10-01 14:00:00,19.5,19.5,19.49,19.5,21300.0,12.1229,12.1229,12.1167,12.1229,21300.0
2007-10-01 14:05:00,19.5,19.51,19.49,19.51,49600.0,12.1229,12.1291,12.1167,12.1291,49600.0
2007-10-01 14:10:00,19.51,19.51,19.5,19.51,16500.0,12.1291,12.1291,12.1229,12.1291,16500.0
2007-10-01 14:15:00,19.51,19.51,19.49,19.49,45400.0,12.1291,12.1291,12.1167,12.1167,45400.0
2007-10-01 14:20:00,19.49,19.5,19.46,19.46,22300.0,12.1167,12.1229,12.0981,12.0981,22300.0
2007-10-01 14:25:00,19.46,19.48,19.46,19.47,26900.0,12.0981,12.1105,12.0981,12.1043,26900.0
2007-10-01 14:30:00,19.47,19.48,19.43,19.44,75700.0,12.1043,12.1105,12.0794,12.0856,75700.0
2007-10-01 14:35:00,19.44,19.45,19.44,19.45,18600.0,12.0856,12.0918,12.0856,12.0918,18600.0
2007-10-01 14:40:00,19.44,19.47,19.44,19.47,75500.0,12.0856,12.1043,12.0856,12.1043,75500.0
2007-10-01 14:45:00,19.47,19.47,19.44,19.46,46100.0,12.1043,12.1043,12.0856,12.0981,46100.0
2007-10-01 14:50:00,19.46,19.47,19.45,19.47,30100.0,12.0981,12.1043,12.0918,12.1043,30100.0
2007-10-01 14:55:00,19.46,19.47,19.45,19.45,50200.0,12.0981,12.1043,12.0918,12.0918,50200.0
2007-10-01 15:00:00,19.45,19.46,19.45,19.46,36000.0,12.0918,12.0981,12.0918,12.0981,36000.0
2007-10-01 15:05:00,19.45,19.47,19.45,19.46,58400.0,12.0918,12.1043,12.0918,12.0981,58400.0
2007-10-01 15:10:00,19.46,19.47,19.45,19.45,46700.0,12.0981,12.1043,12.0918,12.0918,46700.0
2007-10-01 15:15:00,19.45,19.46,19.44,19.45,36400.0,12.0918,12.0981,12.0856,12.0918,36400.0
2007-10-01 15:20:00,19.46,19.46,19.45,19.46,31000.0,12.0981,12.0981,12.0918,12.0981,31000.0
2007-10-01 15:25:00,19.46,19.48,19.45,19.47,48100.0,12.0981,12.1105,12.0918,12.1043,48100.0
2007-10-01 15:30:00,19.47,19.47,19.45,19.45,46600.0,12.1043,12.1043,12.0918,12.0918,46600.0
2007-10-01 15:35:00,19.45,19.46,19.43,19.43,42100.0,12.0918,12.0981,12.0794,12.0794,42100.0
2007-10-01 15:40:00,19.43,19.45,19.43,19.44,55300.0,12.0794,12.0918,12.0794,12.0856,55300.0
2007-10-01 15:45:00,19.44,19.49,19.44,19.49,71500.0,12.0856,12.1167,12.0856,12.1167,71500.0
2007-10-01 15:50:00,19.48,19.5,19.48,19.49,71100.0,12.1105,12.1229,12.1105,12.1167,71100.0
2007-10-01 15:55:00,19.48,19.52,19.47,19.5,98300.0,12.1105,12.1354,12.1043,12.1229,98300.0
2007-10-02 09:30:00,19.53,19.6,19.48,19.6,70000.0,12.1416,12.1851,12.1105,12.1851,70000.0
2007-10-02 09:35:00,19.57,19.75,19.57,19.7,45300.0,12.1664,12.2783,12.1664,12.2473,45300.0
2007-10-02 09:40:00,19.7,19.72,19.67,19.72,27300.0,12.2473,12.2597,12.2286,12.2597,27300.0
2007-10-02 09:45:00,19.71,19.73,19.37,19.47,96800.0,12.2535,12.2659,12.0421,12.1043,96800.0
2007-10-02 09:50:00,19.47,19.52,19.46,19.5,52500.0,12.1043,12.1354,12.0981,12.1229,52500.0
2007-10-02 09:55:00,19.5,19.51,19.48,19.49,47000.0,12.1229,12.1291,12.1105,12.1167,47000.0
2007-10-02 10:00:00,19.49,19.5,19.48,19.49,47800.0,12.1167,12.1229,12.1105,12.1167,47800.0
2007-10-02 10:05:00,19.49,19.49,19.48,19.49,25700.0,12.1167,12.1167,12.1105,12.1167,25700.0
2007-10-02 10:10:00,19.49,19.51,19.48,19.5,98700.0,12.1167,12.1291,12.1105,12.1229,98700.0
2007-10-02 10:15:00,19.5,19.5,19.49,19.49,98500.0,12.1229,12.1229,12.1167,12.1167,98500.0
2007-10-02 10:20:00,19.49,19.5,19.46,19.46,52400.0,12.1167,12.1229,12.0981,12.0981,52400.0
2007-10-02 10:25:00,19.47,19.48,19.46,19.47,52600.0,12.1043,12.1105,12.0981,12.1043,52600.0
2007-10-02 10:30:00,19.48,19.48,19.47,19.48,58100.0,12.1105,12.1105,12.1043,12.1105,58100.0
2007-10-02 10:35:00,19.47,19.48,19.46,19.47,53500.0,12.1043,12.1105,12.0981,12.1043,53500.0
2007-10-02 10:40:00,19.47,19.48,19.46,19.48,46200.0,12.1043,12.1105,12.0981,12.1105,46200.0
2007-10-02 10:45:00,19.48,19.49,19.46,19.46,92900.0,12.1105,12.1167,12.0981,12.0981,92900.0
2007-10-02 10:50:00,19.47,19.47,19.39,19.4,158300.0,12.1043,12.1043,12.0545,12.0608,158300.0
2007-10-02 10:55:00,19.4,19.48,19.4,19.45,115300.0,12.0608,12.1105,12.0608,12.0918,115300.0
2007-10-02 11:00:00,19.44,19.46,19.39,19.4,161600.0,12.0856,12.0981,12.0545,12.0608,161600.0
2007-10-02 11:05:00,19.4,19.4,19.38,19.38,81100.0,12.0608,12.0608,12.0483,12.0483,81100.0
2007-10-02 11:10:00,19.39,19.42,19.38,19.39,71000.0,12.0545,12.0732,12.0483,12.0545,71000.0
2007-10-02 11:15:00,19.4,19.4,19.39,19.4,17200.0,12.0608,12.0608,12.0545,12.0608,17200.0
2007-10-02 11:20:00,19.4,19.41,19.39,19.4,50500.0,12.0608,12.067,12.0545,12.0608,50500.0
2007-10-02 11:25:00,19.4,19.4,19.39,19.4,44700.0,12.0608,12.0608,12.0545,12.0608,44700.0
2007-10-02 11:30:00,19.4,19.4,19.37,19.37,40200.0,12.0608,12.0608,12.0421,12.0421,40200.0
2007-10-02 11:35:00,19.37,19.38,19.37,19.37,31800.0,12.0421,12.0483,12.0421,12.0421,31800.0
2007-10-02 11:40:00,19.37,19.38,19.36,19.36,22400.0,12.0421,12.0483,12.0359,12.0359,22400.0
2007-10-02 11:45:00,19.36,19.36,19.35,19.36,17600.0,12.0359,12.0359,12.0297,12.0359,17600.0
2007-10-02 11:50:00,19.36,19.38,19.35,19.37,33300.0,12.0359,12.0483,12.0297,12.0421,33300.0
2007-10-02 11:55:00,19.38,19.38,19.36,19.37,23300.0,12.0483,12.0483,12.0359,12.0421,23300.0
2007-10-02 12:00:00,19.37,19.37,19.34,19.35,27300.0,12.0421,12.0421,12.0235,12.0297,27300.0
2007-10-02 12:05:00,19.35,19.35,19.34,19.34,27100.0,12.0297,12.0297,12.0235,12.0235,27100.0
2007-10-02 12:10:00,19.34,19.35,19.32,19.33,42900.0,12.0235,12.0297,12.011,12.0172,42900.0
2007-10-02 12:15:00,19.33,19.33,19.32,19.32,24700.0,12.0172,12.0172,12.011,12.011,24700.0
2007-10-02 12:20:00,19.32,19.32,19.29,19.3,30800.0,12.011,12.011,11.9924,11.9986,30800.0
2007-10-02 12:25:00,19.3,19.31,19.29,19.29,45200.0,11.9986,12.0048,11.9924,11.9924,45200.0
2007-10-02 12:30:00,19.3,19.3,19.28,19.29,30300.0,11.9986,11.9986,11.9862,11.9924,30300.0
2007-10-02 12:35:00,19.29,19.3,19.28,19.3,25400.0,11.9924,11.9986,11.9862,11.9986,25400.0
2007-10-02 12:40:00,19.3,19.3,19.29,19.29,14900.0,11.9986,11.9986,11.9924,11.9924,14900.0
2007-10-02 12:45:00,19.29,19.31,19.29,19.31,56900.0,11.9924,12.0048,11.9924,12.0048,56900.0
2007-10-02 12:50:00,19.31,19.31,19.3,19.3,28600.0,12.0048,12.0048,11.9986,11.9986,28600.0
2007-10-02 12:55:00,19.31,19.31,19.3,19.3,19300.0,12.0048,12.0048,11.9986,11.9986,19300.0
2007-10-02 13:00:00,19.31,19.31,19.29,19.3,72700.0,12.0048,12.0048,11.9924,11.9986,72700.0
2007-10-02 13:05:00,19.3,19.3,19.28,19.29,36000.0,11.9986,11.9986,11.9862,11.9924,36000.0
2007-10-02 13:10:00,19.29,19.29,19.28,19.29,9000.0,11.9924,11.9924,11.9862,11.9924,9000.0
2007-10-02 13:15:00,19.29,19.29,19.28,19.28,17900.0,11.9924,11.9924,11.9862,11.9862,17900.0
2007-10-02 13:20:00,19.28,19.29,19.28,19.29,10100.0,11.9862,11.9924,11.9862,11.9924,10100.0
2007-10-02 13:25:00,19.29,19.29,19.25,19.26,78400.0,11.9924,11.9924,11.9675,11.9737,78400.0
2007-10-02 13:30:00,19.25,19.26,19.25,19.25,28600.0,11.9675,11.9737,11.9675,11.9675,28600.0
2007-10-02 13:35:00,19.25,19.26,19.25,19.25,17600.0,11.9675,11.9737,11.9675,11.9675,17600.0
2007-10-02 13:40:00,19.26,19.28,19.25,19.27,69500.0,11.9737,11.9862,11.9675,11.9799,69500.0
2007-10-02 13:45:00,19.27,19.28,19.27,19.28,12400.0,11.9799,11.9862,11.9799,11.9862,12400.0
2007-10-02 13:50:00,19.28,19.28,19.26,19.27,35400.0,11.9862,11.9862,11.9737,11.9799,35400.0
2007-10-02 13:55:00,19.28,19.28,19.26,19.27,27200.0,11.9862,11.9862,11.9737,11.9799,27200.0
2007-10-02 14:00:00,19.27,19.29,19.27,19.28,21400.0,11.9799,11.9924,11.9799,11.9862,21400.0
2007-10-02 14:05:00,19.28,19.28,19.27,19.28,26600.0,11.9862,11.9862,11.9799,11.9862,26600.0
2007-10-02 14:10:00,19.28,19.33,19.28,19.3,118600.0,11.9862,12.0172,11.9862,11.9986,118600.0
2007-10-02 14:15:00,19.3,19.31,19.29,19.3,51000.0,11.9986,12.0048,11.9924,11.9986,51000.0
2007-10-02 14:20:00,19.3,19.3,19.29,19.3,27500.0,11.9986,11.9986,11.9924,11.9986,27500.0
2007-10-02 14:25:00,19.29,19.3,19.29,19.3,16000.0,11.9924,11.9986,11.9924,11.9986,16000.0
2007-10-02 14:30:00,19.3,19.32,19.29,19.32,83500.0,11.9986,12.011,11.9924,12.011,83500.0
2007-10-02 14:35:00,19.32,19.33,19.31,19.33,49300.0,12.011,12.0172,12.0048,12.0172,49300.0
2007-10-02 14:40:00,19.33,19.34,19.32,19.33,25900.0,12.0172,12.0235,12.011,12.0172,25900.0
2007-10-02 14:45:00,19.32,19.33,19.32,19.32,17100.0,12.011,12.0172,12.011,12.011,17100.0
2007-10-02 14:50:00,19.33,19.34,19.32,19.32,82500.0,12.0172,12.0235,12.011,12.011,82500.0
2007-10-02 14:55:00,19.32,19.33,19.32,19.33,22000.0,12.011,12.0172,12.011,12.0172,22000.0
2007-10-02 15:00:00,19.33,19.34,19.32,19.33,29900.0,12.0172,12.0235,12.011,12.0172,29900.0
2007-10-02 15:05:00,19.33,19.34,19.32,19.33,51200.0,12.0172,12.0235,12.011,12.0172,51200.0
2007-10-02 15:10:00,19.33,19.33,19.32,19.33,26700.0,12.0172,12.0172,12.011,12.0172,26700.0
2007-10-02 15:15:00,19.33,19.33,19.32,19.33,30900.0,12.0172,12.0172,12.011,12.0172,30900.0
2007-10-02 15:20:00,19.33,19.33,19.32,19.33,33300.0,12.0172,12.0172,12.011,12.0172,33300.0
2007-10-02 15:25:00,19.32,19.34,19.32,19.34,37000.0,12.011,12.0235,12.011,12.0235,37000.0
2007-10-02 15:30:00,19.34,19.35,19.32,19.33,101500.0,12.0235,12.0297,12.011,12.0172,101500.0
2007-10-02 15:35:00,19.33,19.33,19.32,19.33,29400.0,12.0172,12.0172,12.011,12.0172,29400.0
2007-10-02 15:40:00,19.32,19.36,19.32,19.34,209600.0,12.011,12.0359,12.011,12.0235,209600.0
2007-10-02 15:45:00,19.34,19.37,19.33,19.37,167700.0,12.0235,12.0421,12.0172,12.0421,167700.0
2007-10-02 15:50:00,19.36,19.37,19.36,19.36,65500.0,12.0359,12.0421,12.0359,12.0359,65500.0
2007-10-02 15:55:00,19.36,19.39,19.35,19.38,176000.0,12.0359,12.0545,12.0297,12.0483,176000.0
2007-10-03 09:30:00,19.24,19.31,19.24,19.28,32400.0,11.9613,12.0048,11.9613,11.9862,32400.0
2007-10-03 09:35:00,19.28,19.35,19.28,19.33,20600.0,11.9862,12.0297,11.9862,12.0172,20600.0
2007-10-03 09:40:00,19.33,19.44,19.32,19.44,26800.0,12.0172,12.0856,12.011,12.0856,26800.0
2007-10-03 09:45:00,19.44,19.45,19.4,19.43,21000.0,12.0856,12.0918,12.0608,12.0794,21000.0
2007-10-03 09:50:00,19.43,19.43,19.39,19.42,26300.0,12.0794,12.0794,12.0545,12.0732,26300.0
2007-10-03 09:55:00,19.41,19.45,19.41,19.45,18800.0,12.067,12.0918,12.067,12.0918,18800.0
2007-10-03 10:00:00,19.45,19.55,19.45,19.53,42100.0,12.0918,12.154,12.0918,12.1416,42100.0
2007-10-03 10:05:00,19.53,19.55,19.52,19.54,24900.0,12.1416,12.154,12.1354,12.1478,24900.0
2007-10-03 10:10:00,19.54,19.6,19.54,19.59,41600.0,12.1478,12.1851,12.1478,12.1789,41600.0
2007-10-03 10:15:00,19.59,19.62,19.58,19.61,25100.0,12.1789,12.1975,12.1727,12.1913,25100.0
2007-10-03 10:20:00,19.61,19.62,19.56,19.6,50600.0,12.1913,12.1975,12.1602,12.1851,50600.0
2007-10-03 10:25:00,19.6,19.62,19.59,19.6,22700.0,12.1851,12.1975,12.1789,12.1851,22700.0
2007-10-03 10:30:00,19.6,19.63,19.59,19.63,23500.0,12.1851,12.2037,12.1789,12.2037,23500.0
2007-10-03 10:35:00,19.63,19.64,19.62,19.62,24300.0,12.2037,12.21,12.1975,12.1975,24300.0
2007-10-03 10:40:00,19.62,19.63,19.57,19.57,47300.0,12.1975,12.2037,12.1664,12.1664,47300.0
2007-10-03 10:45:00,19.57,19.58,19.54,19.57,28700.0,12.1664,12.1727,12.1478,12.1664,28700.0
2007-10-03 10:50:00,19.57,19.6,19.57,19.6,13800.0,12.1664,12.1851,12.1664,12.1851,13800.0
2007-10-03 10:55:00,19.6,19.63,19.59,19.63,28100.0,12.1851,12.2037,12.1789,12.2037,28100.0
2007-10-03 11:00:00,19.63,19.64,19.61,19.64,24600.0,12.2037,12.21,12.1913,12.21,24600.0
2007-10-03 11:05:00,19.63,19.64,19.61,19.61,30300.0,12.2037,12.21,12.1913,12.1913,30300.0
2007-10-03 11:10:00,19.61,19.61,19.54,19.55,75800.0,12.1913,12.1913,12.1478,12.154,75800.0
2007-10-03 11:15:00,19.55,19.55,19.54,19.54,28800.0,12.154,12.154,12.1478,12.1478,28800.0
2007-10-03 11:20:00,19.54,19.55,19.5,19.5,25700.0,12.1478,12.154,12.1229,12.1229,25700.0
2007-10-03 11:25:00,19.5,19.51,19.49,19.5,17400.0,12.1229,12.1291,12.1167,12.1229,17400.0
2007-10-03 11:30:00,19.5,19.52,19.49,19.51,20500.0,12.1229,12.1354,12.1167,12.1291,20500.0
2007-10-03 11:35:00,19.51,19.52,19.5,19.51,9600.0,12.1291,12.1354,12.1229,12.1291,9600.0
2007-10-03 11:40:00,19.5,19.53,19.5,19.52,34500.0,12.1229,12.1416,12.1229,12.1354,34500.0
2007-10-03 11:45:00,19.51,19.54,19.51,19.52,32700.0,12.1291,12.1478,12.1291,12.1354,32700.0
2007-10-03 11:50:00,19.52,19.53,19.51,19.52,62400.0,12.1354,12.1416,12.1291,12.1354,62400.0
2007-10-03 11:55:00,19.52,19.53,19.51,19.53,259100.0,12.1354,12.1416,12.1291,12.1416,259100.0
2007-10-03 12:00:00,19.52,19.61,19.52,19.58,93300.0,12.1354,12.1913,12.1354,12.1727,93300.0
2007-10-03 12:05:00,19.58,19.6,19.57,19.6,33500.0,12.1727,12.1851,12.1664,12.1851,33500.0
2007-10-03 12:10:00,19.6,19.61,19.59,19.6,9400.0,12.1851,12.1913,12.1789,12.1851,9400.0
2007-10-03 12:15:00,19.61,19.61,19.6,19.6,19400.0,12.1913,12.1913,12.1851,12.1851,19400.0
2007-10-03 12:20:00,19.61,19.64,19.6,19.61,52200.0,12.1913,12.21,12.1851,12.1913,52200.0
2007-10-03 12:25:00,19.61,19.62,19.59,19.61,284900.0,12.1913,12.1975,12.1789,12.1913,284900.0
2007-10-03 12:30:00,19.6,19.61,19.58,19.58,12200.0,12.1851,12.1913,12.1727,12.1727,12200.0
2007-10-03 12:35:00,19.59,19.6,19.58,19.6,14300.0,12.1789,12.1851,12.1727,12.1851,14300.0
2007-10-03 12:40:00,19.6,19.61,19.59,19.61,10600.0,12.1851,12.1913,12.1789,12.1913,10600.0
2007-10-03 12:45:00,19.6,19.61,19.6,19.61,6300.0,12.1851,12.1913,12.1851,12.1913,6300.0
2007-10-03 12:50:00,19.6,19.61,19.6,19.61,3800.0,12.1851,12.1913,12.1851,12.1913,3800.0
2007-10-03 12:55:00,19.6,19.61,19.6,19.61,7100.0,12.1851,12.1913,12.1851,12.1913,7100.0
2007-10-03 13:00:00,19.61,19.62,19.6,19.62,23200.0,12.1913,12.1975,12.1851,12.1975,23200.0
2007-10-03 13:05:00,19.62,19.62,19.61,19.62,5500.0,12.1975,12.1975,12.1913,12.1975,5500.0
2007-10-03 13:10:00,19.62,19.63,19.61,19.62,33600.0,12.1975,12.2037,12.1913,12.1975,33600.0
2007-10-03 13:15:00,19.62,19.62,19.61,19.61,9000.0,12.1975,12.1975,12.1913,12.1913,9000.0
2007-10-03 13:20:00,19.61,19.62,19.6,19.61,137900.0,12.1913,12.1975,12.1851,12.1913,137900.0
2007-10-03 13:25:00,19.61,19.61,19.6,19.61,11300.0,12.1913,12.1913,12.1851,12.1913,11300.0
2007-10-03 13:30:00,19.61,19.65,19.6,19.63,27200.0,12.1913,12.2162,12.1851,12.2037,27200.0
2007-10-03 13:35:00,19.63,19.64,19.63,19.64,11200.0,12.2037,12.21,12.2037,12.21,11200.0
2007-10-03 13:40:00,19.64,19.64,19.63,19.63,14300.0,12.21,12.21,12.2037,12.2037,14300.0
2007-10-03 13:45:00,19.63,19.64,19.61,19.64,39400.0,12.2037,12.21,12.1913,12.21,39400.0
2007-10-03 13:50:00,19.64,19.64,19.63,19.63,14300.0,12.21,12.21,12.2037,12.2037,14300.0
2007-10-03 13:55:00,19.63,19.64,19.63,19.64,20000.0,12.2037,12.21,12.2037,12.21,20000.0
2007-10-03 14:00:00,19.63,19.64,19.6,19.6,30000.0,12.2037,12.21,12.1851,12.1851,30000.0
2007-10-03 14:05:00,19.6,19.61,19.58,19.58,19800.0,12.1851,12.1913,12.1727,12.1727,19800.0
2007-10-03 14:10:00,19.59,19.61,19.58,19.6,25400.0,12.1789,12.1913,12.1727,12.1851,25400.0
2007-10-03 14:15:00,19.6,19.61,19.59,19.6,12600.0,12.1851,12.1913,12.1789,12.1851,12600.0
2007-10-03 14:20:00,19.6,19.6,19.59,19.6,12600.0,12.1851,12.1851,12.1789,12.1851,12600.0
2007-10-03 14:25:00,19.6,19.61,19.59,19.6,26100.0,12.1851,12.1913,12.1789,12.1851,26100.0
2007-10-03 14:30:00,19.59,19.6,19.59,19.59,13200.0,12.1789,12.1851,12.1789,12.1789,13200.0
2007-10-03 14:35:00,19.59,19.6,19.58,19.58,18300.0,12.1789,12.1851,12.1727,12.1727,18300.0
2007-10-03 14:40:00,19.58,19.59,19.57,19.58,36100.0,12.1727,12.1789,12.1664,12.1727,36100.0
2007-10-03 14:45:00,19.57,19.58,19.56,19.58,44900.0,12.1664,12.1727,12.1602,12.1727,44900.0
2007-10-03 14:50:00,19.58,19.58,19.57,19.57,28700.0,12.1727,12.1727,12.1664,12.1664,28700.0
2007-10-03 14:55:00,19.57,19.58,19.57,19.58,22200.0,12.1664,12.1727,12.1664,12.1727,22200.0
2007-10-03 15:00:00,19.58,19.58,19.57,19.58,12400.0,12.1727,12.1727,12.1664,12.1727,12400.0
2007-10-03 15:05:00,19.57,19.62,19.57,19.59,76300.0,12.1664,12.1975,12.1664,12.1789,76300.0
2007-10-03 15:10:00,19.59,19.6,19.58,19.59,37200.0,12.1789,12.1851,12.1727,12.1789,37200.0
2007-10-03 15:15:00,19.59,19.6,19.58,19.59,35800.0,12.1789,12.1851,12.1727,12.1789,35800.0
2007-10-03 15:20:00,19.6,19.6,19.59,19.59,19000.0,12.1851,12.1851,12.1789,12.1789,19000.0
2007-10-03 15:25:00,19.59,19.6,19.56,19.57,48100.0,12.1789,12.1851,12.1602,12.1664,48100.0
2007-10-03 15:30:00,19.56,19.57,19.56,19.56,28500.0,12.1602,12.1664,12.1602,12.1602,28500.0
2007-10-03 15:35:00,19.56,19.57,19.56,19.56,28400.0,12.1602,12.1664,12.1602,12.1602,28400.0
2007-10-03 15:40:00,19.57,19.57,19.51,19.52,81900.0,12.1664,12.1664,12.1291,12.1354,81900.0
2007-10-03 15:45:00,19.52,19.53,19.51,19.53,62700.0,12.1354,12.1416,12.1291,12.1416,62700.0
2007-10-03 15:50:00,19.53,19.54,19.52,19.54,139500.0,12.1416,12.1478,12.1354,12.1478,139500.0
2007-10-03 15:55:00,19.54,19.57,19.51,19.53,110300.0,12.1478,12.1664,12.1291,12.1416,110300.0
2007-10-04 09:30:00,19.53,19.61,19.5,19.57,75900.0,12.1416,12.1913,12.1229,12.1664,75900.0
2007-10-04 09:35:00,19.59,19.66,19.55,19.61,34300.0,12.1789,12.2224,12.154,12.1913,34300.0
2007-10-04 09:40:00,19.6,19.64,19.59,19.61,20900.0,12.1851,12.21,12.1789,12.1913,20900.0
2007-10-04 09:45:00,19.62,19.62,19.53,19.55,39500.0,12.1975,12.1975,12.1416,12.154,39500.0
2007-10-04 09:50:00,19.54,19.56,19.51,19.55,56100.0,12.1478,12.1602,12.1291,12.154,56100.0
2007-10-04 09:55:00,19.54,19.56,19.53,19.55,46900.0,12.1478,12.1602,12.1416,12.154,46900.0
2007-10-04 10:00:00,19.54,19.57,19.53,19.56,83100.0,12.1478,12.1664,12.1416,12.1602,83100.0
2007-10-04 10:05:00,19.57,19.61,19.55,19.6,99400.0,12.1664,12.1913,12.154,12.1851,99400.0
2007-10-04 10:10:00,19.6,19.61,19.6,19.6,18000.0,12.1851,12.1913,12.1851,12.1851,18000.0
2007-10-04 10:15:00,19.6,19.63,19.6,19.62,52300.0,12.1851,12.2037,12.1851,12.1975,52300.0
2007-10-04 10:20:00,19.62,19.67,19.62,19.67,20300.0,12.1975,12.2286,12.1975,12.2286,20300.0
2007-10-04 10:25:00,19.67,19.68,19.65,19.68,49100.0,12.2286,12.2348,12.2162,12.2348,49100.0
2007-10-04 10:30:00,19.67,19.7,19.67,19.69,38100.0,12.2286,12.2473,12.2286,12.241,38100.0
2007-10-04 10:35:00,19.69,19.73,19.68,19.69,61300.0,12.241,12.2659,12.2348,12.241,61300.0
2007-10-04 10:40:00,19.69,19.73,19.68,19.72,20400.0,12.241,12.2659,12.2348,12.2597,20400.0
2007-10-04 10:45:00,19.72,19.75,19.72,19.75,19300.0,12.2597,12.2783,12.2597,12.2783,19300.0
2007-10-04 10:50:00,19.75,19.76,19.74,19.75,93500.0,12.2783,12.2846,12.2721,12.2783,93500.0
2007-10-04 10:55:00,19.75,19.76,19.73,19.74,26400.0,12.2783,12.2846,12.2659,12.2721,26400.0
2007-10-04 11:00:00,19.75,19.76,19.72,19.74,52800.0,12.2783,12.2846,12.2597,12.2721,52800.0
2007-10-04 11:05:00,19.74,19.76,19.74,19.75,44100.0,12.2721,12.2846,12.2721,12.2783,44100.0
2007-10-04 11:10:00,19.74,19.75,19.73,19.75,30400.0,12.2721,12.2783,12.2659,12.2783,30400.0
2007-10-04 11:15:00,19.74,19.75,19.73,19.73,29800.0,12.2721,12.2783,12.2659,12.2659,29800.0
2007-10-04 11:20:00,19.73,19.74,19.72,19.73,30100.0,12.2659,12.2721,12.2597,12.2659,30100.0
2007-10-04 11:25:00,19.73,19.74,19.72,19.73,12500.0,12.2659,12.2721,12.2597,12.2659,12500.0
2007-10-04 11:30:00,19.74,19.77,19.73,19.76,63300.0,12.2721,12.2908,12.2659,12.2846,63300.0
2007-10-04 11:35:00,19.76,19.77,19.76,19.76,33500.0,12.2846,12.2908,12.2846,12.2846,33500.0
2007-10-04 11:40:00,19.77,19.77,19.76,19.77,35200.0,12.2908,12.2908,12.2846,12.2908,35200.0
2007-10-04 11:45:00,19.76,19.77,19.76,19.76,93500.0,12.2846,12.2908,12.2846,12.2846,93500.0
2007-10-04 11:50:00,19.76,19.76,19.74,19.75,74700.0,12.2846,12.2846,12.2721,12.2783,74700.0
2007-10-04 11:55:00,19.75,19.78,19.74,19.74,84800.0,12.2783,12.297,12.2721,12.2721,84800.0
2007-10-04 12:00:00,19.74,19.75,19.74,19.75,79700.0,12.2721,12.2783,12.2721,12.2783,79700.0
2007-10-04 12:05:00,19.75,19.75,19.74,19.75,53800.0,12.2783,12.2783,12.2721,12.2783,53800.0
2007-10-04 12:10:00,19.75,19.75,19.74,19.75,64800.0,12.2783,12.2783,12.2721,12.2783,64800.0
2007-10-04 12:15:00,19.75,19.77,19.74,19.77,123600.0,12.2783,12.2908,12.2721,12.2908,123600.0
2007-10-04 12:20:00,19.76,19.77,19.76,19.77,34800.0,12.2846,12.2908,12.2846,12.2908,34800.0
2007-10-04 12:25:00,19.76,19.78,19.76,19.77,21000.0,12.2846,12.297,12.2846,12.2908,21000.0
2007-10-04 12:30:00,19.77,19.8,19.77,19.79,24100.0,12.2908,12.3094,12.2908,12.3032,24100.0
2007-10-04 12:35:00,19.79,19.79,19.77,19.77,85600.0,12.3032,12.3032,12.2908,12.2908,85600.0
2007-10-04 12:40:00,19.77,19.78,19.77,19.78,29100.0,12.2908,12.297,12.2908,12.297,29100.0
2007-10-04 12:45:00,19.77,19.79,19.76,19.78,65700.0,12.2908,12.3032,12.2846,12.297,65700.0
2007-10-04 12:50:00,19.78,19.79,19.78,19.79,28400.0,12.297,12.3032,12.297,12.3032,28400.0
2007-10-04 12:55:00,19.79,19.79,19.78,19.79,29700.0,12.3032,12.3032,12.297,12.3032,29700.0
2007-10-04 13:00:00,19.78,19.8,19.78,19.79,28300.0,12.297,12.3094,12.297,12.3032,28300.0
2007-10-04 13:05:00,19.8,19.81,19.79,19.81,136900.0,12.3094,12.3156,12.3032,12.3156,136900.0
2007-10-04 13:10:00,19.8,19.81,19.77,19.8,104000.0,12.3094,12.3156,12.2908,12.3094,104000.0
2007-10-04 13:15:00,19.79,19.79,19.77,19.79,90400.0,12.3032,12.3032,12.2908,12.3032,90400.0
2007-10-04 13:20:00,19.79,19.8,19.75,19.78,87100.0,12.3032,12.3094,12.2783,12.297,87100.0
2007-10-04 13:25:00,19.78,19.8,19.77,19.79,50000.0,12.297,12.3094,12.2908,12.3032,50000.0
2007-10-04 13:30:00,19.79,19.81,19.78,19.81,27100.0,12.3032,12.3156,12.297,12.3156,27100.0
2007-10-04 13:35:00,19.81,19.83,19.81,19.83,28500.0,12.3156,12.3281,12.3156,12.3281,28500.0
2007-10-04 13:40:00,19.82,19.83,19.82,19.82,5300.0,12.3219,12.3281,12.3219,12.3219,5300.0
2007-10-04 13:45:00,19.83,19.84,19.82,19.82,21100.0,12.3281,12.3343,12.3219,12.3219,21100.0
2007-10-04 13:50:00,19.83,19.84,19.82,19.83,22200.0,12.3281,12.3343,12.3219,12.3281,22200.0
2007-10-04 13:55:00,19.84,19.88,19.84,19.87,81400.0,12.3343,12.3592,12.3343,12.353,81400.0
2007-10-04 14:00:00,19.87,19.88,19.87,19.87,14100.0,12.353,12.3592,12.353,12.353,14100.0
2007-10-04 14:05:00,19.88,19.91,19.87,19.91,61800.0,12.3592,12.3778,12.353,12.3778,61800.0
2007-10-04 14:10:00,19.9,19.91,19.9,19.9,31200.0,12.3716,12.3778,12.3716,12.3716,31200.0
2007-10-04 14:15:00,19.9,19.91,19.9,19.9,78500.0,12.3716,12.3778,12.3716,12.3716,78500.0
2007-10-04 14:20:00,19.91,19.94,19.9,19.94,59600.0,12.3778,12.3965,12.3716,12.3965,59600.0
2007-10-04 14:25:00,19.93,19.95,19.93,19.95,33100.0,12.3903,12.4027,12.3903,12.4027,33100.0
2007-10-04 14:30:00,19.94,19.95,19.93,19.93,32300.0,12.3965,12.4027,12.3903,12.3903,32300.0
2007-10-04 14:35:00,19.93,19.98,19.92,19.98,109400.0,12.3903,12.4213,12.384,12.4213,109400.0
2007-10-04 14:40:00,19.97,20.0,19.97,19.99,183900.0,12.4151,12.4338,12.4151,12.4276,183900.0
2007-10-04 14:45:00,19.99,20.01,19.98,20.0,60300.0,12.4276,12.44,12.4213,12.4338,60300.0
2007-10-04 14:50:00,20.0,20.01,19.96,19.97,77400.0,12.4338,12.44,12.4089,12.4151,77400.0
2007-10-04 14:55:00,19.96,20.0,19.96,19.99,65300.0,12.4089,12.4338,12.4089,12.4276,65300.0
2007-10-04 15:00:00,19.99,20.0,19.98,19.99,38500.0,12.4276,12.4338,12.4213,12.4276,38500.0
2007-10-04 15:05:00,19.98,19.99,19.98,19.98,50700.0,12.4213,12.4276,12.4213,12.4213,50700.0
2007-10-04 15:10:00,19.99,19.99,19.97,19.98,64900.0,12.4276,12.4276,12.4151,12.4213,64900.0
2007-10-04 15:15:00,19.97,19.97,19.94,19.94,54300.0,12.4151,12.4151,12.3965,12.3965,54300.0
2007-10-04 15:20:00,19.94,19.95,19.94,19.95,76400.0,12.3965,12.4027,12.3965,12.4027,76400.0
2007-10-04 15:25:00,19.95,19.95,19.94,19.94,17100.0,12.4027,12.4027,12.3965,12.3965,17100.0
2007-10-04 15:30:00,19.94,19.95,19.92,19.93,99500.0,12.3965,12.4027,12.384,12.3903,99500.0
2007-10-04 15:35:00,19.94,19.94,19.93,19.93,42200.0,12.3965,12.3965,12.3903,12.3903,42200.0
2007-10-04 15:40:00,19.93,19.94,19.92,19.92,62000.0,12.3903,12.3965,12.384,12.384,62000.0
2007-10-04 15:45:00,19.92,19.96,19.92,19.96,106500.0,12.384,12.4089,12.384,12.4089,106500.0
2007-10-04 15:50:00,19.95,19.96,19.94,19.95,49500.0,12.4027,12.4089,12.3965,12.4027,49500.0
2007-10-04 15:55:00,19.94,19.95,19.91,19.95,206900.0,12.3965,12.4027,12.3778,12.4027,206900.0
2007-10-05 09:30:00,19.92,20.15,19.91,20.09,62000.0,12.384,12.527,12.3778,12.4897,62000.0
2007-10-05 09:35:00,20.07,20.08,19.89,19.9,45600.0,12.4773,12.4835,12.3654,12.3716,45600.0
2007-10-05 09:40:00,19.9,19.9,19.8,19.82,79800.0,12.3716,12.3716,12.3094,12.3219,79800.0
2007-10-05 09:45:00,19.81,19.83,19.76,19.79,57300.0,12.3156,12.3281,12.2846,12.3032,57300.0
2007-10-05 09:50:00,19.8,19.92,19.79,19.91,51700.0,12.3094,12.384,12.3032,12.3778,51700.0
2007-10-05 09:55:00,19.92,19.93,19.81,19.82,42600.0,12.384,12.3903,12.3156,12.3219,42600.0
2007-10-05 10:00:00,19.82,19.88,19.82,19.84,55500.0,12.3219,12.3592,12.3219,12.3343,55500.0
2007-10-05 10:05:00,19.83,19.86,19.82,19.85,35700.0,12.3281,12.3467,12.3219,12.3405,35700.0
2007-10-05 10:10:00,19.86,19.91,19.86,19.91,49200.0,12.3467,12.3778,12.3467,12.3778,49200.0
2007-10-05 10:15:00,19.9,19.91,19.9,19.9,26400.0,12.3716,12.3778,12.3716,12.3716,26400.0
2007-10-05 10:20:00,19.9,19.91,19.9,19.9,14900.0,12.3716,12.3778,12.3716,12.3716,14900.0
2007-10-05 10:25:00,19.9,19.91,19.83,19.88,93500.0,12.3716,12.3778,12.3281,12.3592,93500.0
2007-10-05 10:30:00,19.87,19.92,19.87,19.92,42000.0,12.353,12.384,12.353,12.384,42000.0
2007-10-05 10:35:00,19.92,19.95,19.92,19.94,34000.0,12.384,12.4027,12.384,12.3965,34000.0
2007-10-05 10:40:00,19.94,19.98,19.94,19.97,24900.0,12.3965,12.4213,12.3965,12.4151,24900.0
2007-10-05 10:45:00,19.97,20.02,19.95,20.01,86100.0,12.4151,12.4462,12.4027,12.44,86100.0
2007-10-05 10:50:00,20.01,20.02,19.98,20.01,56200.0,12.44,12.4462,12.4213,12.44,56200.0
2007-10-05 10:55:00,20.01,20.03,20.0,20.02,24300.0,12.44,12.4524,12.4338,12.4462,24300.0
2007-10-05 11:00:00,20.02,20.07,20.01,20.06,67100.0,12.4462,12.4773,12.44,12.4711,67100.0
2007-10-05 11:05:00,20.06,20.06,20.04,20.04,18900.0,12.4711,12.4711,12.4586,12.4586,18900.0
2007-10-05 11:10:00,20.04,20.06,20.04,20.05,40300.0,12.4586,12.4711,12.4586,12.4649,40300.0
2007-10-05 11:15:00,20.06,20.1,20.05,20.09,45400.0,12.4711,12.4959,12.4649,12.4897,45400.0
2007-10-05 11:20:00,20.09,20.13,20.09,20.09,57500.0,12.4897,12.5146,12.4897,12.4897,57500.0
2007-10-05 11:25:00,20.09,20.11,20.09,20.1,55500.0,12.4897,12.5022,12.4897,12.4959,55500.0
2007-10-05 11:30:00,20.1,20.15,20.1,20.15,76400.0,12.4959,12.527,12.4959,12.527,76400.0
2007-10-05 11:35:00,20.15,20.17,20.15,20.17,57400.0,12.527,12.5395,12.527,12.5395,57400.0
2007-10-05 11:40:00,20.17,20.18,20.15,20.17,48500.0,12.5395,12.5457,12.527,12.5395,48500.0
2007-10-05 11:45:00,20.17,20.17,20.16,20.16,20400.0,12.5395,12.5395,12.5332,12.5332,20400.0
2007-10-05 11:50:00,20.17,20.19,20.15,20.15,133400.0,12.5395,12.5519,12.527,12.527,133400.0
2007-10-05 11:55:00,20.14,20.15,20.13,20.13,35400.0,12.5208,12.527,12.5146,12.5146,35400.0
2007-10-05 12:00:00,20.12,20.13,20.1,20.1,130300.0,12.5084,12.5146,12.4959,12.4959,130300.0
2007-10-05 12:05:00,20.11,20.12,20.1,20.11,54600.0,12.5022,12.5084,12.4959,12.5022,54600.0
2007-10-05 12:10:00,20.1,20.1,20.09,20.1,32300.0,12.4959,12.4959,12.4897,12.4959,32300.0
2007-10-05 12:15:00,20.11,20.11,20.09,20.09,17800.0,12.5022,12.5022,12.4897,12.4897,17800.0
2007-10-05 12:20:00,20.1,20.1,20.09,20.1,28900.0,12.4959,12.4959,12.4897,12.4959,28900.0
2007-10-05 12:25:00,20.1,20.1,20.09,20.1,19300.0,12.4959,12.4959,12.4897,12.4959,19300.0
2007-10-05 12:30:00,20.09,20.1,20.09,20.1,23400.0,12.4897,12.4959,12.4897,12.4959,23400.0
2007-10-05 12:35:00,20.1,20.1,20.09,20.09,15100.0,12.4959,12.4959,12.4897,12.4897,15100.0
2007-10-05 12:40:00,20.09,20.11,20.09,20.1,77600.0,12.4897,12.5022,12.4897,12.4959,77600.0
2007-10-05 12:45:00,20.1,20.1,20.09,20.1,34000.0,12.4959,12.4959,12.4897,12.4959,34000.0
2007-10-05 12:50:00,20.09,20.1,20.09,20.09,43200.0,12.4897,12.4959,12.4897,12.4897,43200.0
2007-10-05 12:55:00,20.09,20.1,20.09,20.09,29700.0,12.4897,12.4959,12.4897,12.4897,29700.0
2007-10-05 13:00:00,20.09,20.1,20.08,20.08,32200.0,12.4897,12.4959,12.4835,12.4835,32200.0
2007-10-05 13:05:00,20.08,20.09,20.08,20.08,13100.0,12.4835,12.4897,12.4835,12.4835,13100.0
2007-10-05 13:10:00,20.08,20.09,20.08,20.08,10400.0,12.4835,12.4897,12.4835,12.4835,10400.0
2007-10-05 13:15:00,20.08,20.09,20.08,20.08,8700.0,12.4835,12.4897,12.4835,12.4835,8700.0
2007-10-05 13:20:00,20.08,20.09,20.07,20.07,36700.0,12.4835,12.4897,12.4773,12.4773,36700.0
2007-10-05 13:25:00,20.07,20.08,20.05,20.07,50900.0,12.4773,12.4835,12.4649,12.4773,50900.0
2007-10-05 13:30:00,20.08,20.09,20.07,20.09,14100.0,12.4835,12.4897,12.4773,12.4897,14100.0
2007-10-05 13:35:00,20.08,20.09,20.08,20.08,9300.0,12.4835,12.4897,12.4835,12.4835,9300.0
2007-10-05 13:40:00,20.08,20.14,20.08,20.14,47000.0,12.4835,12.5208,12.4835,12.5208,47000.0
2007-10-05 13:45:00,20.14,20.14,20.12,20.13,29900.0,12.5208,12.5208,12.5084,12.5146,29900.0
2007-10-05 13:50:00,20.12,20.13,20.1,20.1,36500.0,12.5084,12.5146,12.4959,12.4959,36500.0
2007-10-05 13:55:00,20.11,20.12,20.11,20.11,12200.0,12.5022,12.5084,12.5022,12.5022,12200.0
2007-10-05 14:00:00,20.11,20.12,20.1,20.11,41500.0,12.5022,12.5084,12.4959,12.5022,41500.0
2007-10-05 14:05:00,20.11,20.13,20.11,20.12,31100.0,12.5022,12.5146,12.5022,12.5084,31100.0
2007-10-05 14:10:00,20.12,20.13,20.11,20.11,22300.0,12.5084,12.5146,12.5022,12.5022,22300.0
2007-10-05 14:15:00,20.12,20.12,20.11,20.11,13000.0,12.5084,12.5084,12.5022,12.5022,13000.0
2007-10-05 14:20:00,20.12,20.13,20.11,20.13,29000.0,12.5084,12.5146,12.5022,12.5146,29000.0
2007-10-05 14:25:00,20.13,20.13,20.12,20.12,19300.0,12.5146,12.5146,12.5084,12.5084,19300.0
2007-10-05 14:30:00,20.13,20.13,20.11,20.12,44400.0,12.5146,12.5146,12.5022,12.5084,44400.0
2007-10-05 14:35:00,20.12,20.13,20.11,20.13,28200.0,12.5084,12.5146,12.5022,12.5146,28200.0
2007-10-05 14:40:00,20.12,20.13,20.12,20.13,27100.0,12.5084,12.5146,12.5084,12.5146,27100.0
2007-10-05 14:45:00,20.12,20.13,20.11,20.11,37500.0,12.5084,12.5146,12.5022,12.5022,37500.0
2007-10-05 14:50:00,20.12,20.12,20.11,20.11,27400.0,12.5084,12.5084,12.5022,12.5022,27400.0
2007-10-05 14:55:00,20.11,20.12,20.11,20.12,19000.0,12.5022,12.5084,12.5022,12.5084,19000.0
2007-10-05 15:00:00,20.12,20.12,20.11,20.11,62100.0,12.5084,12.5084,12.5022,12.5022,62100.0
2007-10-05 15:05:00,20.11,20.11,20.09,20.09,68100.0,12.5022,12.5022,12.4897,12.4897,68100.0
2007-10-05 15:10:00,20.09,20.1,20.09,20.09,36500.0,12.4897,12.4959,12.4897,12.4897,36500.0
2007-10-05 15:15:00,20.09,20.09,20.06,20.06,52100.0,12.4897,12.4897,12.4711,12.4711,52100.0
2007-10-05 15:20:00,20.06,20.07,20.06,20.07,34000.0,12.4711,12.4773,12.4711,12.4773,34000.0
2007-10-05 15:25:00,20.08,20.08,20.07,20.07,40200.0,12.4835,12.4835,12.4773,12.4773,40200.0
2007-10-05 15:30:00,20.07,20.08,20.07,20.07,23500.0,12.4773,12.4835,12.4773,12.4773,23500.0
2007-10-05 15:35:00,20.07,20.08,20.07,20.08,43500.0,12.4773,12.4835,12.4773,12.4835,43500.0
2007-10-05 15:40:00,20.07,20.09,20.04,20.04,119700.0,12.4773,12.4897,12.4586,12.4586,119700.0
2007-10-05 15:45:00,20.05,20.05,20.02,20.03,72700.0,12.4649,12.4649,12.4462,12.4524,72700.0
2007-10-05 15:50:00,20.04,20.05,20.01,20.02,90800.0,12.4586,12.4649,12.44,12.4462,90800.0
2007-10-05 15:55:00,20.02,20.03,20.0,20.01,105000.0,12.4462,12.4524,12.4338,12.44,105000.0
2007-10-08 09:30:00,19.5,19.7,19.48,19.66,115600.0,12.1229,12.2473,12.1105,12.2224,115600.0
2007-10-08 09:35:00,19.67,19.75,19.65,19.73,30700.0,12.2286,12.2783,12.2162,12.2659,30700.0
2007-10-08 09:40:00,19.73,19.74,19.7,19.72,23200.0,12.2659,12.2721,12.2473,12.2597,23200.0
2007-10-08 09:45:00,19.72,19.76,19.71,19.74,39400.0,12.2597,12.2846,12.2535,12.2721,39400.0
2007-10-08 09:50:00,19.74,19.75,19.7,19.7,67200.0,12.2721,12.2783,12.2473,12.2473,67200.0
2007-10-08 09:55:00,19.7,19.71,19.68,19.69,51700.0,12.2473,12.2535,12.2348,12.241,51700.0
2007-10-08 10:00:00,19.68,19.69,19.65,19.65,47700.0,12.2348,12.241,12.2162,12.2162,47700.0
2007-10-08 10:05:00,19.65,19.68,19.62,19.62,304500.0,12.2162,12.2348,12.1975,12.1975,304500.0
2007-10-08 10:10:00,19.62,19.62,19.56,19.56,66800.0,12.1975,12.1975,12.1602,12.1602,66800.0
2007-10-08 10:15:00,19.56,19.61,19.55,19.6,53500.0,12.1602,12.1913,12.154,12.1851,53500.0
2007-10-08 10:20:00,19.6,19.6,19.54,19.54,48800.0,12.1851,12.1851,12.1478,12.1478,48800.0
2007-10-08 10:25:00,19.54,19.55,19.52,19.54,37300.0,12.1478,12.154,12.1354,12.1478,37300.0
2007-10-08 10:30:00,19.53,19.55,19.53,19.55,52700.0,12.1416,12.154,12.1416,12.154,52700.0
2007-10-08 10:35:00,19.54,19.55,19.51,19.53,38700.0,12.1478,12.154,12.1291,12.1416,38700.0
2007-10-08 10:40:00,19.53,19.53,19.52,19.53,19300.0,12.1416,12.1416,12.1354,12.1416,19300.0
2007-10-08 10:45:00,19.52,19.53,19.52,19.53,21900.0,12.1354,12.1416,12.1354,12.1416,21900.0
2007-10-08 10:50:00,19.52,19.53,19.52,19.53,33400.0,12.1354,12.1416,12.1354,12.1416,33400.0
2007-10-08 10:55:00,19.52,19.53,19.51,19.52,17700.0,12.1354,12.1416,12.1291,12.1354,17700.0
2007-10-08 11:00:00,19.52,19.53,19.51,19.51,25800.0,12.1354,12.1416,12.1291,12.1291,25800.0
2007-10-08 11:05:00,19.51,19.54,19.5,19.53,57500.0,12.1291,12.1478,12.1229,12.1416,57500.0
2007-10-08 11:10:00,19.53,19.58,19.53,19.58,47600.0,12.1416,12.1727,12.1416,12.1727,47600.0
2007-10-08 11:15:00,19.57,19.59,19.55,19.59,48600.0,12.1664,12.1789,12.154,12.1789,48600.0
2007-10-08 11:20:00,19.59,19.62,19.59,19.6,18100.0,12.1789,12.1975,12.1789,12.1851,18100.0
2007-10-08 11:25:00,19.6,19.61,19.55,19.55,72600.0,12.1851,12.1913,12.154,12.154,72600.0
2007-10-08 11:30:00,19.56,19.56,19.51,19.52,48000.0,12.1602,12.1602,12.1291,12.1354,48000.0
2007-10-08 11:35:00,19.53,19.53,19.51,19.53,21600.0,12.1416,12.1416,12.1291,12.1416,21600.0
2007-10-08 11:40:00,19.53,19.58,19.53,19.58,96800.0,12.1416,12.1727,12.1416,12.1727,96800.0
2007-10-08 11:45:00,19.57,19.65,19.57,19.65,45400.0,12.1664,12.2162,12.1664,12.2162,45400.0
2007-10-08 11:50:00,19.64,19.66,19.63,19.65,30100.0,12.21,12.2224,12.2037,12.2162,30100.0
2007-10-08 11:55:00,19.64,19.66,19.64,19.65,19000.0,12.21,12.2224,12.21,12.2162,19000.0
2007-10-08 12:00:00,19.64,19.66,19.64,19.66,6200.0,12.21,12.2224,12.21,12.2224,6200.0
2007-10-08 12:05:00,19.65,19.66,19.65,19.66,8200.0,12.2162,12.2224,12.2162,12.2224,8200.0
2007-10-08 12:10:00,19.65,19.66,19.65,19.66,3000.0,12.2162,12.2224,12.2162,12.2224,3000.0
2007-10-08 12:15:00,19.66,19.7,19.65,19.69,35400.0,12.2224,12.2473,12.2162,12.241,35400.0
2007-10-08 12:20:00,19.69,19.72,19.69,19.72,11400.0,12.241,12.2597,12.241,12.2597,11400.0
2007-10-08 12:25:00,19.71,19.72,19.69,19.69,24200.0,12.2535,12.2597,12.241,12.241,24200.0
2007-10-08 12:30:00,19.69,19.7,19.69,19.7,7400.0,12.241,12.2473,12.241,12.2473,7400.0
2007-10-08 12:35:00,19.69,19.71,19.69,19.7,9500.0,12.241,12.2535,12.241,12.2473,9500.0
2007-10-08 12:40:00,19.7,19.73,19.7,19.7,29900.0,12.2473,12.2659,12.2473,12.2473,29900.0
2007-10-08 12:45:00,19.7,19.71,19.67,19.71,29700.0,12.2473,12.2535,12.2286,12.2535,29700.0
2007-10-08 12:50:00,19.7,19.73,19.7,19.72,18500.0,12.2473,12.2659,12.2473,12.2597,18500.0
2007-10-08 12:55:00,19.72,19.74,19.71,19.73,23900.0,12.2597,12.2721,12.2535,12.2659,23900.0
2007-10-08 13:00:00,19.74,19.74,19.7,19.7,31000.0,12.2721,12.2721,12.2473,12.2473,31000.0
2007-10-08 13:05:00,19.71,19.72,19.7,19.72,6800.0,12.2535,12.2597,12.2473,12.2597,6800.0
2007-10-08 13:10:00,19.71,19.72,19.71,19.71,14000.0,12.2535,12.2597,12.2535,12.2535,14000.0
2007-10-08 13:15:00,19.71,19.72,19.71,19.71,6700.0,12.2535,12.2597,12.2535,12.2535,6700.0
2007-10-08 13:20:00,19.72,19.72,19.71,19.71,14200.0,12.2597,12.2597,12.2535,12.2535,14200.0
2007-10-08 13:25:00,19.72,19.72,19.71,19.71,8700.0,12.2597,12.2597,12.2535,12.2535,8700.0
2007-10-08 13:30:00,19.72,19.72,19.71,19.72,12000.0,12.2597,12.2597,12.2535,12.2597,12000.0
2007-10-08 13:35:00,19.71,19.72,19.68,19.68,18600.0,12.2535,12.2597,12.2348,12.2348,18600.0
2007-10-08 13:40:00,19.68,19.69,19.67,19.69,17500.0,12.2348,12.241,12.2286,12.241,17500.0
2007-10-08 13:45:00,19.69,19.69,19.67,19.67,11400.0,12.241,12.241,12.2286,12.2286,11400.0
2007-10-08 13:50:00,19.67,19.68,19.67,19.67,16800.0,12.2286,12.2348,12.2286,12.2286,16800.0
2007-10-08 13:55:00,19.67,19.68,19.66,19.67,9800.0,12.2286,12.2348,12.2224,12.2286,9800.0
2007-10-08 14:00:00,19.67,19.68,19.67,19.67,13900.0,12.2286,12.2348,12.2286,12.2286,13900.0
2007-10-08 14:05:00,19.68,19.69,19.68,19.68,15900.0,12.2348,12.241,12.2348,12.2348,15900.0
2007-10-08 14:10:00,19.69,19.69,19.67,19.68,19400.0,12.241,12.241,12.2286,12.2348,19400.0
2007-10-08 14:15:00,19.68,19.71,19.67,19.7,31600.0,12.2348,12.2535,12.2286,12.2473,31600.0
2007-10-08 14:20:00,19.7,19.72,19.7,19.71,23900.0,12.2473,12.2597,12.2473,12.2535,23900.0
2007-10-08 14:25:00,19.71,19.71,19.7,19.71,4900.0,12.2535,12.2535,12.2473,12.2535,4900.0
2007-10-08 14:30:00,19.7,19.74,19.69,19.73,91600.0,12.2473,12.2721,12.241,12.2659,91600.0
2007-10-08 14:35:00,19.73,19.74,19.7,19.71,77200.0,12.2659,12.2721,12.2473,12.2535,77200.0
2007-10-08 14:40:00,19.71,19.71,19.69,19.69,56800.0,12.2535,12.2535,12.241,12.241,56800.0
2007-10-08 14:45:00,19.7,19.72,19.69,19.71,21700.0,12.2473,12.2597,12.241,12.2535,21700.0
2007-10-08 14:50:00,19.71,19.72,19.71,19.71,12700.0,12.2535,12.2597,12.2535,12.2535,12700.0
2007-10-08 14:55:00,19.71,19.72,19.69,19.69,21400.0,12.2535,12.2597,12.241,12.241,21400.0
2007-10-08 15:00:00,19.69,19.7,19.69,19.7,33200.0,12.241,12.2473,12.241,12.2473,33200.0
2007-10-08 15:05:00,19.7,19.72,19.7,19.72,76000.0,12.2473,12.2597,12.2473,12.2597,76000.0
2007-10-08 15:10:00,19.72,19.72,19.71,19.72,17100.0,12.2597,12.2597,12.2535,12.2597,17100.0
2007-10-08 15:15:00,19.71,19.72,19.71,19.71,15200.0,12.2535,12.2597,12.2535,12.2535,15200.0
2007-10-08 15:20:00,19.71,19.72,19.71,19.71,17300.0,12.2535,12.2597,12.2535,12.2535,17300.0
2007-10-08 15:25:00,19.72,19.72,19.7,19.71,33200.0,12.2597,12.2597,12.2473,12.2535,33200.0
2007-10-08 15:30:00,19.71,19.72,19.69,19.69,32900.0,12.2535,12.2597,12.241,12.241,32900.0
2007-10-08 15:35:00,19.69,19.69,19.67,19.68,37800.0,12.241,12.241,12.2286,12.2348,37800.0
2007-10-08 15:40:00,19.68,19.69,19.65,19.67,122300.0,12.2348,12.241,12.2162,12.2286,122300.0
2007-10-08 15:45:00,19.68,19.68,19.65,19.66,46500.0,12.2348,12.2348,12.2162,12.2224,46500.0
2007-10-08 15:50:00,19.65,19.67,19.65,19.66,53200.0,12.2162,12.2286,12.2162,12.2224,53200.0
2007-10-08 15:55:00,19.66,19.7,19.62,19.66,152500.0,12.2224,12.2473,12.1975,12.2224,152500.0
2007-10-09 09:30:00,19.75,19.78,19.7,19.75,59400.0,12.2783,12.297,12.2473,12.2783,59400.0
2007-10-09 09:35:00,19.75,19.75,19.72,19.75,31400.0,12.2783,12.2783,12.2597,12.2783,31400.0
2007-10-09 09:40:00,19.74,19.79,19.74,19.78,55700.0,12.2721,12.3032,12.2721,12.297,55700.0
2007-10-09 09:45:00,19.78,19.89,19.78,19.85,51200.0,12.297,12.3654,12.297,12.3405,51200.0
2007-10-09 09:50:00,19.86,19.9,19.85,19.88,57300.0,12.3467,12.3716,12.3405,12.3592,57300.0
2007-10-09 09:55:00,19.89,19.95,19.89,19.93,81400.0,12.3654,12.4027,12.3654,12.3903,81400.0
2007-10-09 10:00:00,19.93,19.95,19.9,19.94,49300.0,12.3903,12.4027,12.3716,12.3965,49300.0
2007-10-09 10:05:00,19.94,19.95,19.92,19.95,64100.0,12.3965,12.4027,12.384,12.4027,64100.0
2007-10-09 10:10:00,19.96,19.97,19.92,19.92,59300.0,12.4089,12.4151,12.384,12.384,59300.0
2007-10-09 10:15:00,19.92,19.96,19.91,19.93,104100.0,12.384,12.4089,12.3778,12.3903,104100.0
2007-10-09 10:20:00,19.93,19.98,19.92,19.97,116400.0,12.3903,12.4213,12.384,12.4151,116400.0
2007-10-09 10:25:00,19.98,19.98,19.94,19.95,119300.0,12.4213,12.4213,12.3965,12.4027,119300.0
2007-10-09 10:30:00,19.95,19.96,19.93,19.95,79400.0,12.4027,12.4089,12.3903,12.4027,79400.0
2007-10-09 10:35:00,19.96,19.96,19.95,19.95,124800.0,12.4089,12.4089,12.4027,12.4027,124800.0
2007-10-09 10:40:00,19.96,19.98,19.96,19.98,177000.0,12.4089,12.4213,12.4089,12.4213,177000.0
2007-10-09 10:45:00,19.98,19.98,19.95,19.96,70400.0,12.4213,12.4213,12.4027,12.4089,70400.0
2007-10-09 10:50:00,19.96,19.97,19.95,19.96,49000.0,12.4089,12.4151,12.4027,12.4089,49000.0
2007-10-09 10:55:00,19.96,19.97,19.95,19.97,43900.0,12.4089,12.4151,12.4027,12.4151,43900.0
2007-10-09 11:00:00,19.97,19.98,19.96,19.97,57200.0,12.4151,12.4213,12.4089,12.4151,57200.0
2007-10-09 11:05:00,19.97,19.97,19.96,19.97,84300.0,12.4151,12.4151,12.4089,12.4151,84300.0
2007-10-09 11:10:00,19.96,19.99,19.96,19.98,173200.0,12.4089,12.4276,12.4089,12.4213,173200.0
2007-10-09 11:15:00,19.99,20.0,19.98,19.99,13500.0,12.4276,12.4338,12.4213,12.4276,13500.0
2007-10-09 11:20:00,20.0,20.03,19.99,20.03,104100.0,12.4338,12.4524,12.4276,12.4524,104100.0
2007-10-09 11:25:00,20.03,20.05,20.02,20.05,39900.0,12.4524,12.4649,12.4462,12.4649,39900.0
2007-10-09 11:30:00,20.04,20.07,20.04,20.06,29700.0,12.4586,12.4773,12.4586,12.4711,29700.0
2007-10-09 11:35:00,20.06,20.08,20.04,20.05,100800.0,12.4711,12.4835,12.4586,12.4649,100800.0
2007-10-09 11:40:00,20.05,20.05,20.03,20.04,33700.0,12.4649,12.4649,12.4524,12.4586,33700.0
2007-10-09 11:45:00,20.05,20.05,20.04,20.04,12800.0,12.4649,12.4649,12.4586,12.4586,12800.0
2007-10-09 11:50:00,20.04,20.05,20.04,20.05,23300.0,12.4586,12.4649,12.4586,12.4649,23300.0
2007-10-09 11:55:00,20.05,20.08,20.04,20.08,28300.0,12.4649,12.4835,12.4586,12.4835,28300.0
2007-10-09 12:00:00,20.07,20.09,20.05,20.07,75300.0,12.4773,12.4897,12.4649,12.4773,75300.0
2007-10-09 12:05:00,20.06,20.09,20.05,20.06,55300.0,12.4711,12.4897,12.4649,12.4711,55300.0
2007-10-09 12:10:00,20.06,20.06,20.03,20.04,33400.0,12.4711,12.4711,12.4524,12.4586,33400.0
2007-10-09 12:15:00,20.04,20.04,20.03,20.04,15300.0,12.4586,12.4586,12.4524,12.4586,15300.0
2007-10-09 12:20:00,20.03,20.05,20.03,20.04,25200.0,12.4524,12.4649,12.4524,12.4586,25200.0
2007-10-09 12:25:00,20.04,20.05,20.04,20.05,17700.0,12.4586,12.4649,12.4586,12.4649,17700.0
2007-10-09 12:30:00,20.05,20.05,20.0,20.01,64400.0,12.4649,12.4649,12.4338,12.44,64400.0
2007-10-09 12:35:00,20.0,20.02,19.99,20.0,67900.0,12.4338,12.4462,12.4276,12.4338,67900.0
2007-10-09 12:40:00,20.0,20.02,19.98,20.01,63900.0,12.4338,12.4462,12.4213,12.44,63900.0
2007-10-09 12:45:00,20.0,20.02,20.0,20.02,28900.0,12.4338,12.4462,12.4338,12.4462,28900.0
2007-10-09 12:50:00,20.01,20.02,19.99,19.99,48200.0,12.44,12.4462,12.4276,12.4276,48200.0
2007-10-09 12:55:00,20.0,20.01,19.99,20.01,42700.0,12.4338,12.44,12.4276,12.44,42700.0
2007-10-09 13:00:00,20.0,20.01,20.0,20.0,9400.0,12.4338,12.44,12.4338,12.4338,9400.0
2007-10-09 13:05:00,20.0,20.01,20.0,20.01,16300.0,12.4338,12.44,12.4338,12.44,16300.0
2007-10-09 13:10:00,20.01,20.02,20.0,20.02,23800.0,12.44,12.4462,12.4338,12.4462,23800.0
2007-10-09 13:15:00,20.02,20.03,20.01,20.03,16600.0,12.4462,12.4524,12.44,12.4524,16600.0
2007-10-09 13:20:00,20.03,20.04,20.01,20.03,93200.0,12.4524,12.4586,12.44,12.4524,93200.0
2007-10-09 13:25:00,20.02,20.04,20.02,20.04,24300.0,12.4462,12.4586,12.4462,12.4586,24300.0
2007-10-09 13:30:00,20.03,20.04,20.03,20.03,12500.0,12.4524,12.4586,12.4524,12.4524,12500.0
2007-10-09 13:35:00,20.03,20.04,20.03,20.04,9900.0,12.4524,12.4586,12.4524,12.4586,9900.0
2007-10-09 13:40:00,20.03,20.05,20.03,20.03,51000.0,12.4524,12.4649,12.4524,12.4524,51000.0
2007-10-09 13:45:00,20.03,20.07,20.03,20.05,39400.0,12.4524,12.4773,12.4524,12.4649,39400.0
2007-10-09 13:50:00,20.06,20.06,20.04,20.04,29600.0,12.4711,12.4711,12.4586,12.4586,29600.0
2007-10-09 13:55:00,20.05,20.05,20.02,20.05,63100.0,12.4649,12.4649,12.4462,12.4649,63100.0
2007-10-09 14:00:00,20.04,20.1,20.01,20.09,133300.0,12.4586,12.4959,12.44,12.4897,133300.0
2007-10-09 14:05:00,20.09,20.09,20.02,20.03,71000.0,12.4897,12.4897,12.4462,12.4524,71000.0
2007-10-09 14:10:00,20.03,20.04,20.02,20.03,32100.0,12.4524,12.4586,12.4462,12.4524,32100.0
2007-10-09 14:15:00,20.03,20.03,20.01,20.03,25100.0,12.4524,12.4524,12.44,12.4524,25100.0
2007-10-09 14:20:00,20.03,20.03,20.02,20.03,28500.0,12.4524,12.4524,12.4462,12.4524,28500.0
2007-10-09 14:25:00,20.03,20.08,20.02,20.08,44500.0,12.4524,12.4835,12.4462,12.4835,44500.0
2007-10-09 14:30:00,20.08,20.09,20.05,20.06,42200.0,12.4835,12.4897,12.4649,12.4711,42200.0
2007-10-09 14:35:00,20.07,20.07,20.06,20.06,19900.0,12.4773,12.4773,12.4711,12.4711,19900.0
2007-10-09 14:40:00,20.07,20.08,20.06,20.07,56900.0,12.4773,12.4835,12.4711,12.4773,56900.0
2007-10-09 14:45:00,20.07,20.07,20.05,20.06,41800.0,12.4773,12.4773,12.4649,12.4711,41800.0
2007-10-09 14:50:00,20.06,20.07,20.04,20.05,27600.0,12.4711,12.4773,12.4586,12.4649,27600.0
2007-10-09 14:55:00,20.05,20.05,20.04,20.04,17500.0,12.4649,12.4649,12.4586,12.4586,17500.0
2007-10-09 15:00:00,20.05,20.05,20.02,20.02,88500.0,12.4649,12.4649,12.4462,12.4462,88500.0
2007-10-09 15:05:00,20.03,20.05,20.01,20.04,47300.0,12.4524,12.4649,12.44,12.4586,47300.0
2007-10-09 15:10:00,20.03,20.06,20.03,20.05,65300.0,12.4524,12.4711,12.4524,12.4649,65300.0
2007-10-09 15:15:00,20.05,20.06,20.04,20.05,40000.0,12.4649,12.4711,12.4586,12.4649,40000.0
2007-10-09 15:20:00,20.06,20.06,20.05,20.06,42100.0,12.4711,12.4711,12.4649,12.4711,42100.0
2007-10-09 15:25:00,20.05,20.06,20.04,20.05,53800.0,12.4649,12.4711,12.4586,12.4649,53800.0
2007-10-09 15:30:00,20.05,20.05,20.02,20.03,71900.0,12.4649,12.4649,12.4462,12.4524,71900.0
2007-10-09 15:35:00,20.03,20.03,20.02,20.02,43300.0,12.4524,12.4524,12.4462,12.4462,43300.0
2007-10-09 15:40:00,20.02,20.05,20.02,20.04,120000.0,12.4462,12.4649,12.4462,12.4586,120000.0
2007-10-09 15:45:00,20.04,20.04,19.99,20.0,137800.0,12.4586,12.4586,12.4276,12.4338,137800.0
2007-10-09 15:50:00,20.0,20.05,19.99,20.03,276000.0,12.4338,12.4649,12.4276,12.4524,276000.0
2007-10-09 15:55:00,20.03,20.19,19.99,20.15,556300.0,12.4524,12.5519,12.4276,12.527,556300.0
2007-10-10 09:30:00,20.49,20.5,20.15,20.15,109500.0,12.7384,12.7446,12.527,12.527,109500.0
2007-10-10 09:35:00,20.16,20.24,20.15,20.19,61100.0,12.5332,12.583,12.527,12.5519,61100.0
2007-10-10 09:40:00,20.18,20.2,19.87,19.87,69800.0,12.5457,12.5581,12.353,12.353,69800.0
2007-10-10 09:45:00,19.89,20.03,19.89,20.0,55500.0,12.3654,12.4524,12.3654,12.4338,55500.0
2007-10-10 09:50:00,19.99,20.03,19.99,20.02,16800.0,12.4276,12.4524,12.4276,12.4462,16800.0
2007-10-10 09:55:00,20.03,20.03,19.98,19.98,18900.0,12.4524,12.4524,12.4213,12.4213,18900.0
2007-10-10 10:00:00,19.98,20.0,19.95,19.99,19500.0,12.4213,12.4338,12.4027,12.4276,19500.0
2007-10-10 10:05:00,19.99,20.0,19.91,19.94,26200.0,12.4276,12.4338,12.3778,12.3965,26200.0
2007-10-10 10:10:00,19.95,19.98,19.95,19.97,16100.0,12.4027,12.4213,12.4027,12.4151,16100.0
2007-10-10 10:15:00,19.98,20.02,19.98,20.02,66900.0,12.4213,12.4462,12.4213,12.4462,66900.0
2007-10-10 10:20:00,20.02,20.09,20.01,20.09,79300.0,12.4462,12.4897,12.44,12.4897,79300.0
2007-10-10 10:25:00,20.09,20.14,20.06,20.08,89300.0,12.4897,12.5208,12.4711,12.4835,89300.0
2007-10-10 10:30:00,20.09,20.13,20.08,20.11,49300.0,12.4897,12.5146,12.4835,12.5022,49300.0
2007-10-10 10:35:00,20.11,20.12,20.06,20.06,57800.0,12.5022,12.5084,12.4711,12.4711,57800.0
2007-10-10 10:40:00,20.07,20.08,20.05,20.06,45900.0,12.4773,12.4835,12.4649,12.4711,45900.0
2007-10-10 10:45:00,20.06,20.08,20.01,20.04,78200.0,12.4711,12.4835,12.44,12.4586,78200.0
2007-10-10 10:50:00,20.05,20.06,20.01,20.01,95200.0,12.4649,12.4711,12.44,12.44,95200.0
2007-10-10 10:55:00,20.01,20.03,19.99,20.03,106100.0,12.44,12.4524,12.4276,12.4524,106100.0
2007-10-10 11:00:00,20.02,20.05,20.02,20.05,18400.0,12.4462,12.4649,12.4462,12.4649,18400.0
2007-10-10 11:05:00,20.04,20.06,20.02,20.05,157800.0,12.4586,12.4711,12.4462,12.4649,157800.0
2007-10-10 11:10:00,20.05,20.1,20.04,20.1,237600.0,12.4649,12.4959,12.4586,12.4959,237600.0
2007-10-10 11:15:00,20.1,20.12,20.09,20.1,86100.0,12.4959,12.5084,12.4897,12.4959,86100.0
2007-10-10 11:20:00,20.09,20.14,20.09,20.14,141800.0,12.4897,12.5208,12.4897,12.5208,141800.0
2007-10-10 11:25:00,20.14,20.16,20.12,20.15,218400.0,12.5208,12.5332,12.5084,12.527,218400.0
2007-10-10 11:30:00,20.15,20.16,20.14,20.15,122100.0,12.527,12.5332,12.5208,12.527,122100.0
2007-10-10 11:35:00,20.15,20.2,20.14,20.19,72400.0,12.527,12.5581,12.5208,12.5519,72400.0
2007-10-10 11:40:00,20.18,20.23,20.18,20.23,82900.0,12.5457,12.5768,12.5457,12.5768,82900.0
2007-10-10 11:45:00,20.23,20.26,20.18,20.18,148800.0,12.5768,12.5954,12.5457,12.5457,148800.0
2007-10-10 11:50:00,20.17,20.2,20.16,20.18,78600.0,12.5395,12.5581,12.5332,12.5457,78600.0
2007-10-10 11:55:00,20.19,20.19,20.11,20.13,41500.0,12.5519,12.5519,12.5022,12.5146,41500.0
2007-10-10 12:00:00,20.13,20.15,20.08,20.09,67100.0,12.5146,12.527,12.4835,12.4897,67100.0
2007-10-10 12:05:00,20.08,20.09,20.06,20.07,28100.0,12.4835,12.4897,12.4711,12.4773,28100.0
2007-10-10 12:10:00,20.06,20.1,20.06,20.1,39500.0,12.4711,12.4959,12.4711,12.4959,39500.0
2007-10-10 12:15:00,20.1,20.1,20.09,20.09,18500.0,12.4959,12.4959,12.4897,12.4897,18500.0
2007-10-10 12:20:00,20.09,20.13,20.09,20.12,90100.0,12.4897,12.5146,12.4897,12.5084,90100.0
2007-10-10 12:25:00,20.13,20.15,20.11,20.12,68600.0,12.5146,12.527,12.5022,12.5084,68600.0
2007-10-10 12:30:00,20.12,20.12,20.1,20.12,15700.0,12.5084,12.5084,12.4959,12.5084,15700.0
2007-10-10 12:35:00,20.12,20.12,20.11,20.12,12300.0,12.5084,12.5084,12.5022,12.5084,12300.0
2007-10-10 12:40:00,20.12,20.16,20.12,20.16,70500.0,12.5084,12.5332,12.5084,12.5332,70500.0
2007-10-10 12:45:00,20.15,20.17,20.14,20.15,40600.0,12.527,12.5395,12.5208,12.527,40600.0
2007-10-10 12:50:00,20.15,20.18,20.14,20.18,91200.0,12.527,12.5457,12.5208,12.5457,91200.0
2007-10-10 12:55:00,20.17,20.17,20.16,20.17,17500.0,12.5395,12.5395,12.5332,12.5395,17500.0
2007-10-10 13:00:00,20.17,20.17,20.15,20.15,34900.0,12.5395,12.5395,12.527,12.527,34900.0
2007-10-10 13:05:00,20.14,20.15,20.14,20.14,29200.0,12.5208,12.527,12.5208,12.5208,29200.0
2007-10-10 13:10:00,20.14,20.15,20.12,20.12,128200.0,12.5208,12.527,12.5084,12.5084,128200.0
2007-10-10 13:15:00,20.12,20.13,20.12,20.13,27200.0,12.5084,12.5146,12.5084,12.5146,27200.0
2007-10-10 13:20:00,20.13,20.13,20.1,20.12,29300.0,12.5146,12.5146,12.4959,12.5084,29300.0
2007-10-10 13:25:00,20.11,20.12,20.1,20.11,27100.0,12.5022,12.5084,12.4959,12.5022,27100.0
2007-10-10 13:30:00,20.1,20.11,20.1,20.11,13700.0,12.4959,12.5022,12.4959,12.5022,13700.0
2007-10-10 13:35:00,20.11,20.11,20.1,20.11,76900.0,12.5022,12.5022,12.4959,12.5022,76900.0
2007-10-10 13:40:00,20.11,20.19,20.1,20.16,125900.0,12.5022,12.5519,12.4959,12.5332,125900.0
2007-10-10 13:45:00,20.17,20.17,20.15,20.16,44900.0,12.5395,12.5395,12.527,12.5332,44900.0
2007-10-10 13:50:00,20.16,20.16,20.15,20.15,61900.0,12.5332,12.5332,12.527,12.527,61900.0
2007-10-10 13:55:00,20.15,20.16,20.15,20.15,71800.0,12.527,12.5332,12.527,12.527,71800.0
2007-10-10 14:00:00,20.16,20.16,20.14,20.15,112900.0,12.5332,12.5332,12.5208,12.527,112900.0
2007-10-10 14:05:00,20.14,20.16,20.12,20.13,57500.0,12.5208,12.5332,12.5084,12.5146,57500.0
2007-10-10 14:10:00,20.12,20.13,20.08,20.08,35100.0,12.5084,12.5146,12.4835,12.4835,35100.0
2007-10-10 14:15:00,20.08,20.09,20.06,20.07,55200.0,12.4835,12.4897,12.4711,12.4773,55200.0
2007-10-10 14:20:00,20.06,20.07,20.03,20.03,91900.0,12.4711,12.4773,12.4524,12.4524,91900.0
2007-10-10 14:25:00,20.02,20.09,20.02,20.09,67000.0,12.4462,12.4897,12.4462,12.4897,67000.0
2007-10-10 14:30:00,20.09,20.1,20.06,20.09,42600.0,12.4897,12.4959,12.4711,12.4897,42600.0
2007-10-10 14:35:00,20.09,20.1,20.07,20.08,64000.0,12.4897,12.4959,12.4773,12.4835,64000.0
2007-10-10 14:40:00,20.08,20.1,20.06,20.1,54000.0,12.4835,12.4959,12.4711,12.4959,54000.0
2007-10-10 14:45:00,20.09,20.1,20.09,20.09,94300.0,12.4897,12.4959,12.4897,12.4897,94300.0
2007-10-10 14:50:00,20.09,20.1,20.07,20.07,49000.0,12.4897,12.4959,12.4773,12.4773,49000.0
2007-10-10 14:55:00,20.08,20.08,20.06,20.08,79200.0,12.4835,12.4835,12.4711,12.4835,79200.0
2007-10-10 15:00:00,20.07,20.09,20.07,20.08,38200.0,12.4773,12.4897,12.4773,12.4835,38200.0
2007-10-10 15:05:00,20.08,20.09,20.06,20.07,112200.0,12.4835,12.4897,12.4711,12.4773,112200.0
2007-10-10 15:10:00,20.07,20.09,20.06,20.06,50100.0,12.4773,12.4897,12.4711,12.4711,50100.0
2007-10-10 15:15:00,20.07,20.08,20.06,20.07,61400.0,12.4773,12.4835,12.4711,12.4773,61400.0
2007-10-10 15:20:00,20.07,20.07,19.99,20.01,212700.0,12.4773,12.4773,12.4276,12.44,212700.0
2007-10-10 15:25:00,20.02,20.02,19.98,19.99,120500.0,12.4462,12.4462,12.4213,12.4276,120500.0
2007-10-10 15:30:00,19.99,20.01,19.98,20.0,86200.0,12.4276,12.44,12.4213,12.4338,86200.0
2007-10-10 15:35:00,20.0,20.01,19.97,19.97,133500.0,12.4338,12.44,12.4151,12.4151,133500.0
2007-10-10 15:40:00,19.96,19.98,19.94,19.96,190900.0,12.4089,12.4213,12.3965,12.4089,190900.0
2007-10-10 15:45:00,19.96,19.97,19.88,19.9,279500.0,12.4089,12.4151,12.3592,12.3716,279500.0
2007-10-10 15:50:00,19.9,19.9,19.84,19.84,219700.0,12.3716,12.3716,12.3343,12.3343,219700.0
2007-10-10 15:55:00,19.84,19.84,19.76,19.82,365700.0,12.3343,12.3343,12.2846,12.3219,365700.0
2007-10-11 09:30:00,19.51,19.83,19.51,19.61,84700.0,12.1291,12.3281,12.1291,12.1913,84700.0
2007-10-11 09:35:00,19.59,19.59,19.25,19.26,145700.0,12.1789,12.1789,11.9675,11.9737,145700.0
2007-10-11 09:40:00,19.26,19.4,19.26,19.3,118500.0,11.9737,12.0608,11.9737,11.9986,118500.0
2007-10-11 09:45:00,19.31,19.48,19.27,19.38,298000.0,12.0048,12.1105,11.9799,12.0483,298000.0
2007-10-11 09:50:00,19.39,19.47,19.32,19.39,482100.0,12.0545,12.1043,12.011,12.0545,482100.0
2007-10-11 09:55:00,19.4,19.43,19.26,19.4,108900.0,12.0608,12.0794,11.9737,12.0608,108900.0
2007-10-11 10:00:00,19.4,19.42,19.32,19.33,73600.0,12.0608,12.0732,12.011,12.0172,73600.0
2007-10-11 10:05:00,19.35,19.42,19.33,19.39,55300.0,12.0297,12.0732,12.0172,12.0545,55300.0
2007-10-11 10:10:00,19.4,19.4,19.37,19.39,47900.0,12.0608,12.0608,12.0421,12.0545,47900.0
2007-10-11 10:15:00,19.39,19.41,19.37,19.4,82500.0,12.0545,12.067,12.0421,12.0608,82500.0
2007-10-11 10:20:00,19.39,19.42,19.39,19.4,128400.0,12.0545,12.0732,12.0545,12.0608,128400.0
2007-10-11 10:25:00,19.4,19.42,19.38,19.4,85100.0,12.0608,12.0732,12.0483,12.0608,85100.0
2007-10-11 10:30:00,19.39,19.43,19.38,19.42,109700.0,12.0545,12.0794,12.0483,12.0732,109700.0
2007-10-11 10:35:00,19.41,19.42,19.35,19.38,52300.0,12.067,12.0732,12.0297,12.0483,52300.0
2007-10-11 10:40:00,19.37,19.42,19.37,19.4,40000.0,12.0421,12.0732,12.0421,12.0608,40000.0
2007-10-11 10:45:00,19.4,19.42,19.38,19.39,74100.0,12.0608,12.0732,12.0483,12.0545,74100.0
2007-10-11 10:50:00,19.38,19.4,19.37,19.38,30300.0,12.0483,12.0608,12.0421,12.0483,30300.0
2007-10-11 10:55:00,19.38,19.38,19.36,19.37,41300.0,12.0483,12.0483,12.0359,12.0421,41300.0
2007-10-11 11:00:00,19.36,19.37,19.3,19.3,51600.0,12.0359,12.0421,11.9986,11.9986,51600.0
2007-10-11 11:05:00,19.3,19.31,19.28,19.3,60300.0,11.9986,12.0048,11.9862,11.9986,60300.0
2007-10-11 11:10:00,19.3,19.32,19.29,19.3,57300.0,11.9986,12.011,11.9924,11.9986,57300.0
2007-10-11 11:15:00,19.3,19.31,19.29,19.31,14600.0,11.9986,12.0048,11.9924,12.0048,14600.0
2007-10-11 11:20:00,19.3,19.32,19.3,19.31,212100.0,11.9986,12.011,11.9986,12.0048,212100.0
2007-10-11 11:25:00,19.31,19.32,19.3,19.3,22900.0,12.0048,12.011,11.9986,11.9986,22900.0
2007-10-11 11:30:00,19.3,19.32,19.3,19.31,94400.0,11.9986,12.011,11.9986,12.0048,94400.0
2007-10-11 11:35:00,19.31,19.32,19.29,19.31,400800.0,12.0048,12.011,11.9924,12.0048,400800.0
2007-10-11 11:40:00,19.31,19.39,19.31,19.38,105700.0,12.0048,12.0545,12.0048,12.0483,105700.0
2007-10-11 11:45:00,19.38,19.42,19.37,19.4,92500.0,12.0483,12.0732,12.0421,12.0608,92500.0
2007-10-11 11:50:00,19.4,19.43,19.39,19.4,88600.0,12.0608,12.0794,12.0545,12.0608,88600.0
2007-10-11 11:55:00,19.4,19.41,19.39,19.39,162800.0,12.0608,12.067,12.0545,12.0545,162800.0
2007-10-11 12:00:00,19.39,19.44,19.39,19.43,99600.0,12.0545,12.0856,12.0545,12.0794,99600.0
2007-10-11 12:05:00,19.43,19.47,19.42,19.46,30600.0,12.0794,12.1043,12.0732,12.0981,30600.0
2007-10-11 12:10:00,19.46,19.5,19.44,19.49,73500.0,12.0981,12.1229,12.0856,12.1167,73500.0
2007-10-11 12:15:00,19.49,19.52,19.48,19.52,118100.0,12.1167,12.1354,12.1105,12.1354,118100.0
2007-10-11 12:20:00,19.51,19.53,19.5,19.51,64800.0,12.1291,12.1416,12.1229,12.1291,64800.0
2007-10-11 12:25:00,19.52,19.53,19.51,19.51,60600.0,12.1354,12.1416,12.1291,12.1291,60600.0
2007-10-11 12:30:00,19.52,19.52,19.5,19.51,132100.0,12.1354,12.1354,12.1229,12.1291,132100.0
2007-10-11 12:35:00,19.52,19.52,19.5,19.52,20400.0,12.1354,12.1354,12.1229,12.1354,20400.0
2007-10-11 12:40:00,19.51,19.52,19.51,19.52,24400.0,12.1291,12.1354,12.1291,12.1354,24400.0
2007-10-11 12:45:00,19.51,19.62,19.51,19.59,145000.0,12.1291,12.1975,12.1291,12.1789,145000.0
2007-10-11 12:50:00,19.59,19.6,19.51,19.53,92500.0,12.1789,12.1851,12.1291,12.1416,92500.0
2007-10-11 12:55:00,19.52,19.57,19.52,19.56,89200.0,12.1354,12.1664,12.1354,12.1602,89200.0
2007-10-11 13:00:00,19.56,19.57,19.53,19.53,96400.0,12.1602,12.1664,12.1416,12.1416,96400.0
2007-10-11 13:05:00,19.53,19.54,19.53,19.54,24000.0,12.1416,12.1478,12.1416,12.1478,24000.0
2007-10-11 13:10:00,19.54,19.56,19.53,19.55,31500.0,12.1478,12.1602,12.1416,12.154,31500.0
2007-10-11 13:15:00,19.55,19.57,19.54,19.54,53100.0,12.154,12.1664,12.1478,12.1478,53100.0
2007-10-11 13:20:00,19.54,19.57,19.53,19.54,70600.0,12.1478,12.1664,12.1416,12.1478,70600.0
2007-10-11 13:25:00,19.54,19.55,19.52,19.54,23900.0,12.1478,12.154,12.1354,12.1478,23900.0
2007-10-11 13:30:00,19.54,19.54,19.51,19.51,39100.0,12.1478,12.1478,12.1291,12.1291,39100.0
2007-10-11 13:35:00,19.51,19.52,19.51,19.51,19400.0,12.1291,12.1354,12.1291,12.1291,19400.0
2007-10-11 13:40:00,19.51,19.52,19.5,19.51,52200.0,12.1291,12.1354,12.1229,12.1291,52200.0
2007-10-11 13:45:00,19.52,19.52,19.51,19.52,17600.0,12.1354,12.1354,12.1291,12.1354,17600.0
2007-10-11 13:50:00,19.52,19.52,19.51,19.51,42900.0,12.1354,12.1354,12.1291,12.1291,42900.0
2007-10-11 13:55:00,19.51,19.52,19.51,19.52,72000.0,12.1291,12.1354,12.1291,12.1354,72000.0
2007-10-11 14:00:00,19.51,19.52,19.47,19.49,64000.0,12.1291,12.1354,12.1043,12.1167,64000.0
2007-10-11 14:05:00,19.49,19.49,19.44,19.46,56000.0,12.1167,12.1167,12.0856,12.0981,56000.0
2007-10-11 14:10:00,19.46,19.46,19.4,19.42,100600.0,12.0981,12.0981,12.0608,12.0732,100600.0
2007-10-11 14:15:00,19.42,19.45,19.38,19.4,95000.0,12.0732,12.0918,12.0483,12.0608,95000.0
2007-10-11 14:20:00,19.4,19.51,19.36,19.44,125400.0,12.0608,12.1291,12.0359,12.0856,125400.0
2007-10-11 14:25:00,19.44,19.45,19.4,19.41,78500.0,12.0856,12.0918,12.0608,12.067,78500.0
2007-10-11 14:30:00,19.41,19.5,19.39,19.49,77900.0,12.067,12.1229,12.0545,12.1167,77900.0
2007-10-11 14:35:00,19.49,19.49,19.41,19.45,47800.0,12.1167,12.1167,12.067,12.0918,47800.0
2007-10-11 14:40:00,19.44,19.5,19.43,19.45,51700.0,12.0856,12.1229,12.0794,12.0918,51700.0
2007-10-11 14:45:00,19.46,19.46,19.42,19.44,44000.0,12.0981,12.0981,12.0732,12.0856,44000.0
2007-10-11 14:50:00,19.43,19.44,19.39,19.42,77800.0,12.0794,12.0856,12.0545,12.0732,77800.0
2007-10-11 14:55:00,19.42,19.45,19.4,19.45,62000.0,12.0732,12.0918,12.0608,12.0918,62000.0
2007-10-11 15:00:00,19.45,19.45,19.41,19.42,87600.0,12.0918,12.0918,12.067,12.0732,87600.0
2007-10-11 15:05:00,19.42,19.43,19.39,19.42,116600.0,12.0732,12.0794,12.0545,12.0732,116600.0
2007-10-11 15:10:00,19.42,19.45,19.42,19.44,69000.0,12.0732,12.0918,12.0732,12.0856,69000.0
2007-10-11 15:15:00,19.44,19.46,19.42,19.44,147200.0,12.0856,12.0981,12.0732,12.0856,147200.0
2007-10-11 15:20:00,19.44,19.45,19.43,19.45,85900.0,12.0856,12.0918,12.0794,12.0918,85900.0
2007-10-11 15:25:00,19.44,19.45,19.42,19.42,78000.0,12.0856,12.0918,12.0732,12.0732,78000.0
2007-10-11 15:30:00,19.43,19.45,19.41,19.43,117600.0,12.0794,12.0918,12.067,12.0794,117600.0
2007-10-11 15:35:00,19.43,19.44,19.38,19.4,111800.0,12.0794,12.0856,12.0483,12.0608,111800.0
2007-10-11 15:40:00,19.4,19.4,19.33,19.37,203400.0,12.0608,12.0608,12.0172,12.0421,203400.0
2007-10-11 15:45:00,19.37,19.43,19.37,19.42,171700.0,12.0421,12.0794,12.0421,12.0732,171700.0
2007-10-11 15:50:00,19.41,19.44,19.38,19.44,383400.0,12.067,12.0856,12.0483,12.0856,383400.0
2007-10-11 15:55:00,19.43,19.48,19.43,19.43,214200.0,12.0794,12.1105,12.0794,12.0794,214200.0
2007-10-12 09:30:00,19.39,19.54,19.39,19.42,35900.0,12.0545,12.1478,12.0545,12.0732,35900.0
2007-10-12 09:35:00,19.42,19.45,19.41,19.44,6900.0,12.0732,12.0918,12.067,12.0856,6900.0
2007-10-12 09:40:00,19.43,19.46,19.41,19.46,13500.0,12.0794,12.0981,12.067,12.0981,13500.0
2007-10-12 09:45:00,19.46,19.46,19.41,19.42,12900.0,12.0981,12.0981,12.067,12.0732,12900.0
2007-10-12 09:50:00,19.42,19.46,19.42,19.44,12900.0,12.0732,12.0981,12.0732,12.0856,12900.0
2007-10-12 09:55:00,19.44,19.5,19.44,19.5,31600.0,12.0856,12.1229,12.0856,12.1229,31600.0
2007-10-12 10:00:00,19.49,19.61,19.47,19.61,76600.0,12.1167,12.1913,12.1043,12.1913,76600.0
2007-10-12 10:05:00,19.61,19.63,19.57,19.58,53300.0,12.1913,12.2037,12.1664,12.1727,53300.0
2007-10-12 10:10:00,19.57,19.59,19.55,19.57,16100.0,12.1664,12.1789,12.154,12.1664,16100.0
2007-10-12 10:15:00,19.56,19.6,19.53,19.59,22600.0,12.1602,12.1851,12.1416,12.1789,22600.0
2007-10-12 10:20:00,19.59,19.63,19.57,19.62,24100.0,12.1789,12.2037,12.1664,12.1975,24100.0
2007-10-12 10:25:00,19.62,19.63,19.59,19.61,21400.0,12.1975,12.2037,12.1789,12.1913,21400.0
2007-10-12 10:30:00,19.61,19.61,19.58,19.59,27600.0,12.1913,12.1913,12.1727,12.1789,27600.0
2007-10-12 10:35:00,19.6,19.62,19.55,19.61,52100.0,12.1851,12.1975,12.154,12.1913,52100.0
2007-10-12 10:40:00,19.62,19.62,19.59,19.61,51000.0,12.1975,12.1975,12.1789,12.1913,51000.0
2007-10-12 10:45:00,19.6,19.63,19.58,19.62,42900.0,12.1851,12.2037,12.1727,12.1975,42900.0
2007-10-12 10:50:00,19.61,19.62,19.59,19.6,31500.0,12.1913,12.1975,12.1789,12.1851,31500.0
2007-10-12 10:55:00,19.6,19.72,19.6,19.71,102400.0,12.1851,12.2597,12.1851,12.2535,102400.0
2007-10-12 11:00:00,19.72,19.79,19.7,19.79,140000.0,12.2597,12.3032,12.2473,12.3032,140000.0
2007-10-12 11:05:00,19.79,19.82,19.78,19.8,90600.0,12.3032,12.3219,12.297,12.3094,90600.0
2007-10-12 11:10:00,19.81,19.81,19.79,19.81,56800.0,12.3156,12.3156,12.3032,12.3156,56800.0
2007-10-12 11:15:00,19.8,19.81,19.77,19.77,36100.0,12.3094,12.3156,12.2908,12.2908,36100.0
2007-10-12 11:20:00,19.78,19.83,19.77,19.82,41900.0,12.297,12.3281,12.2908,12.3219,41900.0
2007-10-12 11:25:00,19.83,19.85,19.82,19.85,40300.0,12.3281,12.3405,12.3219,12.3405,40300.0
2007-10-12 11:30:00,19.84,19.85,19.84,19.84,34300.0,12.3343,12.3405,12.3343,12.3343,34300.0
2007-10-12 11:35:00,19.85,19.87,19.82,19.86,91900.0,12.3405,12.353,12.3219,12.3467,91900.0
2007-10-12 11:40:00,19.85,19.86,19.85,19.86,100800.0,12.3405,12.3467,12.3405,12.3467,100800.0
2007-10-12 11:45:00,19.85,19.89,19.85,19.87,95100.0,12.3405,12.3654,12.3405,12.353,95100.0
2007-10-12 11:50:00,19.87,19.88,19.86,19.87,41800.0,12.353,12.3592,12.3467,12.353,41800.0
2007-10-12 11:55:00,19.87,19.88,19.86,19.86,48300.0,12.353,12.3592,12.3467,12.3467,48300.0
2007-10-12 12:00:00,19.87,19.88,19.86,19.88,83400.0,12.353,12.3592,12.3467,12.3592,83400.0
2007-10-12 12:05:00,19.88,19.89,19.86,19.89,49000.0,12.3592,12.3654,12.3467,12.3654,49000.0
2007-10-12 12:10:00,19.89,19.95,19.88,19.94,62400.0,12.3654,12.4027,12.3592,12.3965,62400.0
2007-10-12 12:15:00,19.95,19.98,19.95,19.96,70900.0,12.4027,12.4213,12.4027,12.4089,70900.0
2007-10-12 12:20:00,19.96,20.01,19.96,20.0,84000.0,12.4089,12.44,12.4089,12.4338,84000.0
2007-10-12 12:25:00,20.0,20.01,19.98,19.99,86400.0,12.4338,12.44,12.4213,12.4276,86400.0
2007-10-12 12:30:00,19.99,19.99,19.93,19.95,75800.0,12.4276,12.4276,12.3903,12.4027,75800.0
2007-10-12 12:35:00,19.95,19.97,19.95,19.97,23300.0,12.4027,12.4151,12.4027,12.4151,23300.0
2007-10-12 12:40:00,19.96,19.97,19.96,19.97,15000.0,12.4089,12.4151,12.4089,12.4151,15000.0
2007-10-12 12:45:00,19.96,19.99,19.96,19.99,61700.0,12.4089,12.4276,12.4089,12.4276,61700.0
2007-10-12 12:50:00,19.99,19.99,19.96,19.98,33000.0,12.4276,12.4276,12.4089,12.4213,33000.0
2007-10-12 12:55:00,19.98,19.98,19.96,19.96,17700.0,12.4213,12.4213,12.4089,12.4089,17700.0
2007-10-12 13:00:00,19.97,19.97,19.94,19.95,23200.0,12.4151,12.4151,12.3965,12.4027,23200.0
2007-10-12 13:05:00,19.94,19.95,19.92,19.94,54300.0,12.3965,12.4027,12.384,12.3965,54300.0
2007-10-12 13:10:00,19.95,19.95,19.91,19.94,122300.0,12.4027,12.4027,12.3778,12.3965,122300.0
2007-10-12 13:15:00,19.95,19.95,19.87,19.87,76900.0,12.4027,12.4027,12.353,12.353,76900.0
2007-10-12 13:20:00,19.88,19.93,19.87,19.93,47400.0,12.3592,12.3903,12.353,12.3903,47400.0
2007-10-12 13:25:00,19.93,19.93,19.9,19.93,48400.0,12.3903,12.3903,12.3716,12.3903,48400.0
2007-10-12 13:30:00,19.92,19.93,19.92,19.93,20700.0,12.384,12.3903,12.384,12.3903,20700.0
2007-10-12 13:35:00,19.93,19.93,19.92,19.93,26600.0,12.3903,12.3903,12.384,12.3903,26600.0
2007-10-12 13:40:00,19.93,19.93,19.92,19.92,28000.0,12.3903,12.3903,12.384,12.384,28000.0
2007-10-12 13:45:00,19.93,19.95,19.92,19.94,46500.0,12.3903,12.4027,12.384,12.3965,46500.0
2007-10-12 13:50:00,19.93,19.94,19.9,19.93,86400.0,12.3903,12.3965,12.3716,12.3903,86400.0
2007-10-12 13:55:00,19.93,19.94,19.91,19.92,28200.0,12.3903,12.3965,12.3778,12.384,28200.0
2007-10-12 14:00:00,19.92,19.94,19.91,19.94,42600.0,12.384,12.3965,12.3778,12.3965,42600.0
2007-10-12 14:05:00,19.94,19.95,19.9,19.9,56200.0,12.3965,12.4027,12.3716,12.3716,56200.0
2007-10-12 14:10:00,19.91,19.91,19.9,19.91,40100.0,12.3778,12.3778,12.3716,12.3778,40100.0
2007-10-12 14:15:00,19.9,19.92,19.88,19.9,41200.0,12.3716,12.384,12.3592,12.3716,41200.0
2007-10-12 14:20:00,19.9,19.91,19.9,19.9,17600.0,12.3716,12.3778,12.3716,12.3716,17600.0
2007-10-12 14:25:00,19.91,19.91,19.9,19.91,72300.0,12.3778,12.3778,12.3716,12.3778,72300.0
2007-10-12 14:30:00,19.9,19.92,19.9,19.91,34700.0,12.3716,12.384,12.3716,12.3778,34700.0
2007-10-12 14:35:00,19.91,19.93,19.9,19.92,38700.0,12.3778,12.3903,12.3716,12.384,38700.0
2007-10-12 14:40:00,19.92,19.93,19.91,19.91,24100.0,12.384,12.3903,12.3778,12.3778,24100.0
2007-10-12 14:45:00,19.92,19.92,19.9,19.91,14500.0,12.384,12.384,12.3716,12.3778,14500.0
2007-10-12 14:50:00,19.91,19.91,19.9,19.91,18200.0,12.3778,12.3778,12.3716,12.3778,18200.0
2007-10-12 14:55:00,19.9,19.91,19.86,19.86,44100.0,12.3716,12.3778,12.3467,12.3467,44100.0
2007-10-12 15:00:00,19.86,19.87,19.81,19.81,49600.0,12.3467,12.353,12.3156,12.3156,49600.0
2007-10-12 15:05:00,19.8,19.85,19.8,19.84,37000.0,12.3094,12.3405,12.3094,12.3343,37000.0
2007-10-12 15:10:00,19.84,19.86,19.83,19.84,45800.0,12.3343,12.3467,12.3281,12.3343,45800.0
2007-10-12 15:15:00,19.84,19.84,19.76,19.77,114800.0,12.3343,12.3343,12.2846,12.2908,114800.0
2007-10-12 15:20:00,19.77,19.79,19.75,19.78,93100.0,12.2908,12.3032,12.2783,12.297,93100.0
2007-10-12 15:25:00,19.78,19.78,19.74,19.77,68900.0,12.297,12.297,12.2721,12.2908,68900.0
2007-10-12 15:30:00,19.77,19.79,19.76,19.76,51100.0,12.2908,12.3032,12.2846,12.2846,51100.0
2007-10-12 15:35:00,19.76,19.77,19.76,19.77,16400.0,12.2846,12.2908,12.2846,12.2908,16400.0
2007-10-12 15:40:00,19.76,19.77,19.74,19.74,48200.0,12.2846,12.2908,12.2721,12.2721,48200.0
2007-10-12 15:45:00,19.74,19.77,19.71,19.76,112800.0,12.2721,12.2908,12.2535,12.2846,112800.0
2007-10-12 15:50:00,19.76,19.77,19.73,19.74,82800.0,12.2846,12.2908,12.2659,12.2721,82800.0
2007-10-12 15:55:00,19.74,19.8,19.72,19.8,218500.0,12.2721,12.3094,12.2597,12.3094,218500.0
2007-10-15 09:30:00,19.85,20.0,19.83,19.85,68300.0,12.3405,12.4338,12.3281,12.3405,68300.0
2007-10-15 09:35:00,19.85,19.92,19.82,19.91,18500.0,12.3405,12.384,12.3219,12.3778,18500.0
2007-10-15 09:40:00,19.93,19.97,19.88,19.93,43900.0,12.3903,12.4151,12.3592,12.3903,43900.0
2007-10-15 09:45:00,19.93,19.94,19.8,19.8,149500.0,12.3903,12.3965,12.3094,12.3094,149500.0
2007-10-15 09:50:00,19.81,19.83,19.76,19.77,60500.0,12.3156,12.3281,12.2846,12.2908,60500.0
2007-10-15 09:55:00,19.77,19.78,19.75,19.77,35100.0,12.2908,12.297,12.2783,12.2908,35100.0
2007-10-15 10:00:00,19.77,19.78,19.75,19.75,55600.0,12.2908,12.297,12.2783,12.2783,55600.0
2007-10-15 10:05:00,19.75,19.78,19.75,19.78,43200.0,12.2783,12.297,12.2783,12.297,43200.0
2007-10-15 10:10:00,19.77,19.81,19.77,19.8,78200.0,12.2908,12.3156,12.2908,12.3094,78200.0
2007-10-15 10:15:00,19.8,19.88,19.79,19.86,49300.0,12.3094,12.3592,12.3032,12.3467,49300.0
2007-10-15 10:20:00,19.87,19.9,19.87,19.9,27700.0,12.353,12.3716,12.353,12.3716,27700.0
2007-10-15 10:25:00,19.89,19.9,19.88,19.9,24300.0,12.3654,12.3716,12.3592,12.3716,24300.0
2007-10-15 10:30:00,19.9,19.9,19.84,19.86,80800.0,12.3716,12.3716,12.3343,12.3467,80800.0
2007-10-15 10:35:00,19.87,19.89,19.85,19.87,31500.0,12.353,12.3654,12.3405,12.353,31500.0
2007-10-15 10:40:00,19.87,19.88,19.83,19.83,43600.0,12.353,12.3592,12.3281,12.3281,43600.0
2007-10-15 10:45:00,19.83,19.84,19.82,19.84,16400.0,12.3281,12.3343,12.3219,12.3343,16400.0
2007-10-15 10:50:00,19.83,19.84,19.82,19.82,19900.0,12.3281,12.3343,12.3219,12.3219,19900.0
2007-10-15 10:55:00,19.82,19.86,19.82,19.84,58700.0,12.3219,12.3467,12.3219,12.3343,58700.0
2007-10-15 11:00:00,19.84,19.85,19.81,19.82,28000.0,12.3343,12.3405,12.3156,12.3219,28000.0
2007-10-15 11:05:00,19.83,19.83,19.8,19.82,17600.0,12.3281,12.3281,12.3094,12.3219,17600.0
2007-10-15 11:10:00,19.81,19.82,19.81,19.81,16500.0,12.3156,12.3219,12.3156,12.3156,16500.0
2007-10-15 11:15:00,19.81,19.82,19.81,19.81,19900.0,12.3156,12.3219,12.3156,12.3156,19900.0
2007-10-15 11:20:00,19.81,19.82,19.79,19.8,52700.0,12.3156,12.3219,12.3032,12.3094,52700.0
2007-10-15 11:25:00,19.8,19.81,19.76,19.76,54900.0,12.3094,12.3156,12.2846,12.2846,54900.0
2007-10-15 11:30:00,19.77,19.77,19.75,19.77,22000.0,12.2908,12.2908,12.2783,12.2908,22000.0
2007-10-15 11:35:00,19.76,19.78,19.75,19.77,39200.0,12.2846,12.297,12.2783,12.2908,39200.0
2007-10-15 11:40:00,19.77,19.79,19.77,19.77,45300.0,12.2908,12.3032,12.2908,12.2908,45300.0
2007-10-15 11:45:00,19.77,19.78,19.76,19.76,14700.0,12.2908,12.297,12.2846,12.2846,14700.0
2007-10-15 11:50:00,19.76,19.77,19.75,19.76,16900.0,12.2846,12.2908,12.2783,12.2846,16900.0
2007-10-15 11:55:00,19.76,19.78,19.76,19.78,64300.0,12.2846,12.297,12.2846,12.297,64300.0
2007-10-15 12:00:00,19.77,19.78,19.74,19.75,25000.0,12.2908,12.297,12.2721,12.2783,25000.0
2007-10-15 12:05:00,19.75,19.77,19.75,19.76,59600.0,12.2783,12.2908,12.2783,12.2846,59600.0
2007-10-15 12:10:00,19.75,19.76,19.74,19.74,50800.0,12.2783,12.2846,12.2721,12.2721,50800.0
2007-10-15 12:15:00,19.75,19.75,19.73,19.73,9800.0,12.2783,12.2783,12.2659,12.2659,9800.0
2007-10-15 12:20:00,19.74,19.74,19.72,19.73,72800.0,12.2721,12.2721,12.2597,12.2659,72800.0
2007-10-15 12:25:00,19.72,19.73,19.71,19.71,45500.0,12.2597,12.2659,12.2535,12.2535,45500.0
2007-10-15 12:30:00,19.71,19.73,19.69,19.71,80200.0,12.2535,12.2659,12.241,12.2535,80200.0
2007-10-15 12:35:00,19.71,19.72,19.7,19.71,44900.0,12.2535,12.2597,12.2473,12.2535,44900.0
2007-10-15 12:40:00,19.71,19.71,19.68,19.69,140300.0,12.2535,12.2535,12.2348,12.241,140300.0
2007-10-15 12:45:00,19.69,19.71,19.68,19.69,58200.0,12.241,12.2535,12.2348,12.241,58200.0
2007-10-15 12:50:00,19.7,19.71,19.69,19.7,42100.0,12.2473,12.2535,12.241,12.2473,42100.0
2007-10-15 12:55:00,19.7,19.71,19.69,19.71,33600.0,12.2473,12.2535,12.241,12.2535,33600.0
2007-10-15 13:00:00,19.71,19.72,19.7,19.71,57900.0,12.2535,12.2597,12.2473,12.2535,57900.0
2007-10-15 13:05:00,19.71,19.73,19.71,19.72,20500.0,12.2535,12.2659,12.2535,12.2597,20500.0
2007-10-15 13:10:00,19.72,19.73,19.72,19.72,26200.0,12.2597,12.2659,12.2597,12.2597,26200.0
2007-10-15 13:15:00,19.72,19.75,19.72,19.75,31800.0,12.2597,12.2783,12.2597,12.2783,31800.0
2007-10-15 13:20:00,19.75,19.76,19.74,19.74,22300.0,12.2783,12.2846,12.2721,12.2721,22300.0
2007-10-15 13:25:00,19.75,19.75,19.74,19.75,12500.0,12.2783,12.2783,12.2721,12.2783,12500.0
2007-10-15 13:30:00,19.75,19.76,19.74,19.75,33000.0,12.2783,12.2846,12.2721,12.2783,33000.0
2007-10-15 13:35:00,19.75,19.77,19.75,19.75,55500.0,12.2783,12.2908,12.2783,12.2783,55500.0
2007-10-15 13:40:00,19.76,19.76,19.75,19.75,21800.0,12.2846,12.2846,12.2783,12.2783,21800.0
2007-10-15 13:45:00,19.75,19.76,19.75,19.75,49400.0,12.2783,12.2846,12.2783,12.2783,49400.0
2007-10-15 13:50:00,19.75,19.76,19.73,19.74,69800.0,12.2783,12.2846,12.2659,12.2721,69800.0
2007-10-15 13:55:00,19.74,19.77,19.74,19.77,38200.0,12.2721,12.2908,12.2721,12.2908,38200.0
2007-10-15 14:00:00,19.77,19.77,19.72,19.73,65700.0,12.2908,12.2908,12.2597,12.2659,65700.0
2007-10-15 14:05:00,19.73,19.74,19.71,19.71,42400.0,12.2659,12.2721,12.2535,12.2535,42400.0
2007-10-15 14:10:00,19.71,19.72,19.69,19.69,56800.0,12.2535,12.2597,12.241,12.241,56800.0
2007-10-15 14:15:00,19.69,19.7,19.67,19.68,65400.0,12.241,12.2473,12.2286,12.2348,65400.0
2007-10-15 14:20:00,19.68,19.69,19.66,19.67,76900.0,12.2348,12.241,12.2224,12.2286,76900.0
2007-10-15 14:25:00,19.67,19.7,19.67,19.69,27700.0,12.2286,12.2473,12.2286,12.241,27700.0
2007-10-15 14:30:00,19.7,19.7,19.69,19.69,35500.0,12.2473,12.2473,12.241,12.241,35500.0
2007-10-15 14:35:00,19.69,19.71,19.69,19.7,49100.0,12.241,12.2535,12.241,12.2473,49100.0
2007-10-15 14:40:00,19.7,19.71,19.7,19.71,38600.0,12.2473,12.2535,12.2473,12.2535,38600.0
2007-10-15 14:45:00,19.71,19.72,19.7,19.7,42400.0,12.2535,12.2597,12.2473,12.2473,42400.0
2007-10-15 14:50:00,19.7,19.71,19.69,19.7,34000.0,12.2473,12.2535,12.241,12.2473,34000.0
2007-10-15 14:55:00,19.7,19.7,19.69,19.7,42400.0,12.2473,12.2473,12.241,12.2473,42400.0
2007-10-15 15:00:00,19.69,19.73,19.69,19.72,76500.0,12.241,12.2659,12.241,12.2597,76500.0
2007-10-15 15:05:00,19.72,19.73,19.72,19.72,46400.0,12.2597,12.2659,12.2597,12.2597,46400.0
2007-10-15 15:10:00,19.73,19.73,19.71,19.71,95400.0,12.2659,12.2659,12.2535,12.2535,95400.0
2007-10-15 15:15:00,19.71,19.72,19.69,19.71,72700.0,12.2535,12.2597,12.241,12.2535,72700.0
2007-10-15 15:20:00,19.71,19.72,19.66,19.67,84500.0,12.2535,12.2597,12.2224,12.2286,84500.0
2007-10-15 15:25:00,19.67,19.67,19.63,19.64,59800.0,12.2286,12.2286,12.2037,12.21,59800.0
2007-10-15 15:30:00,19.64,19.65,19.63,19.63,51900.0,12.21,12.2162,12.2037,12.2037,51900.0
2007-10-15 15:35:00,19.64,19.69,19.63,19.68,72600.0,12.21,12.241,12.2037,12.2348,72600.0
2007-10-15 15:40:00,19.68,19.68,19.64,19.68,109200.0,12.2348,12.2348,12.21,12.2348,109200.0
2007-10-15 15:45:00,19.67,19.71,19.67,19.7,92800.0,12.2286,12.2535,12.2286,12.2473,92800.0
2007-10-15 15:50:00,19.71,19.71,19.69,19.7,160800.0,12.2535,12.2535,12.241,12.2473,160800.0
2007-10-15 15:55:00,19.7,19.72,19.69,19.71,139700.0,12.2473,12.2597,12.241,12.2535,139700.0
2007-10-16 09:30:00,19.65,19.65,19.55,19.56,43000.0,12.2162,12.2162,12.154,12.1602,43000.0
2007-10-16 09:35:00,19.55,19.61,19.52,19.61,35800.0,12.154,12.1913,12.1354,12.1913,35800.0
2007-10-16 09:40:00,19.61,19.64,19.58,19.62,35800.0,12.1913,12.21,12.1727,12.1975,35800.0
2007-10-16 09:45:00,19.62,19.63,19.52,19.57,76100.0,12.1975,12.2037,12.1354,12.1664,76100.0
2007-10-16 09:50:00,19.57,19.58,19.53,19.56,31400.0,12.1664,12.1727,12.1416,12.1602,31400.0
2007-10-16 09:55:00,19.56,19.58,19.54,19.55,37000.0,12.1602,12.1727,12.1478,12.154,37000.0
2007-10-16 10:00:00,19.55,19.55,19.45,19.49,63500.0,12.154,12.154,12.0918,12.1167,63500.0
2007-10-16 10:05:00,19.48,19.52,19.48,19.48,29800.0,12.1105,12.1354,12.1105,12.1105,29800.0
2007-10-16 10:10:00,19.49,19.49,19.4,19.4,40200.0,12.1167,12.1167,12.0608,12.0608,40200.0
2007-10-16 10:15:00,19.4,19.42,19.36,19.42,72200.0,12.0608,12.0732,12.0359,12.0732,72200.0
2007-10-16 10:20:00,19.42,19.48,19.4,19.47,39500.0,12.0732,12.1105,12.0608,12.1043,39500.0
2007-10-16 10:25:00,19.47,19.48,19.45,19.46,40900.0,12.1043,12.1105,12.0918,12.0981,40900.0
2007-10-16 10:30:00,19.46,19.46,19.45,19.45,41800.0,12.0981,12.0981,12.0918,12.0918,41800.0
2007-10-16 10:35:00,19.45,19.46,19.4,19.4,46300.0,12.0918,12.0981,12.0608,12.0608,46300.0
2007-10-16 10:40:00,19.4,19.41,19.37,19.4,77000.0,12.0608,12.067,12.0421,12.0608,77000.0
2007-10-16 10:45:00,19.39,19.43,19.38,19.43,57500.0,12.0545,12.0794,12.0483,12.0794,57500.0
2007-10-16 10:50:00,19.43,19.44,19.39,19.39,116800.0,12.0794,12.0856,12.0545,12.0545,116800.0
2007-10-16 10:55:00,19.4,19.42,19.39,19.41,37600.0,12.0608,12.0732,12.0545,12.067,37600.0
2007-10-16 11:00:00,19.41,19.42,19.4,19.41,48900.0,12.067,12.0732,12.0608,12.067,48900.0
2007-10-16 11:05:00,19.41,19.41,19.4,19.4,35700.0,12.067,12.067,12.0608,12.0608,35700.0
2007-10-16 11:10:00,19.4,19.41,19.39,19.4,78700.0,12.0608,12.067,12.0545,12.0608,78700.0
2007-10-16 11:15:00,19.41,19.42,19.4,19.41,59900.0,12.067,12.0732,12.0608,12.067,59900.0
2007-10-16 11:20:00,19.41,19.42,19.41,19.42,55600.0,12.067,12.0732,12.067,12.0732,55600.0
2007-10-16 11:25:00,19.41,19.43,19.41,19.41,67900.0,12.067,12.0794,12.067,12.067,67900.0
2007-10-16 11:30:00,19.41,19.43,19.41,19.42,62200.0,12.067,12.0794,12.067,12.0732,62200.0
2007-10-16 11:35:00,19.41,19.49,19.41,19.47,121900.0,12.067,12.1167,12.067,12.1043,121900.0
2007-10-16 11:40:00,19.47,19.47,19.41,19.41,54100.0,12.1043,12.1043,12.067,12.067,54100.0
2007-10-16 11:45:00,19.41,19.42,19.4,19.4,64400.0,12.067,12.0732,12.0608,12.0608,64400.0
2007-10-16 11:50:00,19.41,19.41,19.4,19.4,29800.0,12.067,12.067,12.0608,12.0608,29800.0
2007-10-16 11:55:00,19.41,19.41,19.38,19.39,74200.0,12.067,12.067,12.0483,12.0545,74200.0
2007-10-16 12:00:00,19.38,19.39,19.37,19.38,40200.0,12.0483,12.0545,12.0421,12.0483,40200.0
2007-10-16 12:05:00,19.38,19.4,19.38,19.39,25100.0,12.0483,12.0608,12.0483,12.0545,25100.0
2007-10-16 12:10:00,19.39,19.4,19.38,19.38,26000.0,12.0545,12.0608,12.0483,12.0483,26000.0
2007-10-16 12:15:00,19.38,19.39,19.38,19.39,37200.0,12.0483,12.0545,12.0483,12.0545,37200.0
2007-10-16 12:20:00,19.38,19.39,19.37,19.39,36200.0,12.0483,12.0545,12.0421,12.0545,36200.0
2007-10-16 12:25:00,19.39,19.4,19.38,19.39,28400.0,12.0545,12.0608,12.0483,12.0545,28400.0
2007-10-16 12:30:00,19.39,19.4,19.38,19.38,41600.0,12.0545,12.0608,12.0483,12.0483,41600.0
2007-10-16 12:35:00,19.38,19.4,19.38,19.39,20500.0,12.0483,12.0608,12.0483,12.0545,20500.0
2007-10-16 12:40:00,19.39,19.4,19.39,19.39,12800.0,12.0545,12.0608,12.0545,12.0545,12800.0
2007-10-16 12:45:00,19.39,19.42,19.39,19.42,33900.0,12.0545,12.0732,12.0545,12.0732,33900.0
2007-10-16 12:50:00,19.42,19.45,19.42,19.42,52400.0,12.0732,12.0918,12.0732,12.0732,52400.0
2007-10-16 12:55:00,19.42,19.42,19.39,19.39,45600.0,12.0732,12.0732,12.0545,12.0545,45600.0
2007-10-16 13:00:00,19.39,19.39,19.35,19.35,39300.0,12.0545,12.0545,12.0297,12.0297,39300.0
2007-10-16 13:05:00,19.35,19.36,19.3,19.31,72800.0,12.0297,12.0359,11.9986,12.0048,72800.0
2007-10-16 13:10:00,19.31,19.32,19.29,19.29,46400.0,12.0048,12.011,11.9924,11.9924,46400.0
2007-10-16 13:15:00,19.29,19.33,19.28,19.32,41900.0,11.9924,12.0172,11.9862,12.011,41900.0
2007-10-16 13:20:00,19.32,19.32,19.3,19.31,29100.0,12.011,12.011,11.9986,12.0048,29100.0
2007-10-16 13:25:00,19.3,19.32,19.3,19.31,17000.0,11.9986,12.011,11.9986,12.0048,17000.0
2007-10-16 13:30:00,19.31,19.31,19.29,19.3,40100.0,12.0048,12.0048,11.9924,11.9986,40100.0
2007-10-16 13:35:00,19.29,19.36,19.29,19.36,52600.0,11.9924,12.0359,11.9924,12.0359,52600.0
2007-10-16 13:40:00,19.35,19.36,19.31,19.31,50300.0,12.0297,12.0359,12.0048,12.0048,50300.0
2007-10-16 13:45:00,19.31,19.32,19.28,19.29,53500.0,12.0048,12.011,11.9862,11.9924,53500.0
2007-10-16 13:50:00,19.28,19.31,19.28,19.3,24000.0,11.9862,12.0048,11.9862,11.9986,24000.0
2007-10-16 13:55:00,19.31,19.32,19.29,19.29,49400.0,12.0048,12.011,11.9924,11.9924,49400.0
2007-10-16 14:00:00,19.29,19.31,19.27,19.31,37600.0,11.9924,12.0048,11.9799,12.0048,37600.0
2007-10-16 14:05:00,19.32,19.32,19.28,19.29,56800.0,12.011,12.011,11.9862,11.9924,56800.0
2007-10-16 14:10:00,19.29,19.31,19.28,19.29,41800.0,11.9924,12.0048,11.9862,11.9924,41800.0
2007-10-16 14:15:00,19.29,19.3,19.28,19.28,59500.0,11.9924,11.9986,11.9862,11.9862,59500.0
2007-10-16 14:20:00,19.28,19.29,19.25,19.26,72500.0,11.9862,11.9924,11.9675,11.9737,72500.0
2007-10-16 14:25:00,19.27,19.27,19.25,19.25,50300.0,11.9799,11.9799,11.9675,11.9675,50300.0
2007-10-16 14:30:00,19.26,19.26,19.24,19.25,47400.0,11.9737,11.9737,11.9613,11.9675,47400.0
2007-10-16 14:35:00,19.25,19.26,19.24,19.26,55900.0,11.9675,11.9737,11.9613,11.9737,55900.0
2007-10-16 14:40:00,19.25,19.26,19.25,19.26,27400.0,11.9675,11.9737,11.9675,11.9737,27400.0
2007-10-16 14:45:00,19.26,19.29,19.25,19.28,45400.0,11.9737,11.9924,11.9675,11.9862,45400.0
2007-10-16 14:50:00,19.29,19.31,19.28,19.29,61600.0,11.9924,12.0048,11.9862,11.9924,61600.0
2007-10-16 14:55:00,19.29,19.3,19.25,19.25,39300.0,11.9924,11.9986,11.9675,11.9675,39300.0
2007-10-16 15:00:00,19.25,19.27,19.24,19.27,52800.0,11.9675,11.9799,11.9613,11.9799,52800.0
2007-10-16 15:05:00,19.26,19.26,19.21,19.22,71700.0,11.9737,11.9737,11.9426,11.9489,71700.0
2007-10-16 15:10:00,19.22,19.22,19.2,19.21,30300.0,11.9489,11.9489,11.9364,11.9426,30300.0
2007-10-16 15:15:00,19.22,19.22,19.2,19.22,57800.0,11.9489,11.9489,11.9364,11.9489,57800.0
2007-10-16 15:20:00,19.21,19.21,19.2,19.2,46400.0,11.9426,11.9426,11.9364,11.9364,46400.0
2007-10-16 15:25:00,19.2,19.21,19.2,19.2,84000.0,11.9364,11.9426,11.9364,11.9364,84000.0
2007-10-16 15:30:00,19.2,19.24,19.2,19.24,97100.0,11.9364,11.9613,11.9364,11.9613,97100.0
2007-10-16 15:35:00,19.25,19.32,19.25,19.28,145900.0,11.9675,12.011,11.9675,11.9862,145900.0
2007-10-16 15:40:00,19.28,19.29,19.24,19.26,113700.0,11.9862,11.9924,11.9613,11.9737,113700.0
2007-10-16 15:45:00,19.26,19.26,19.23,19.23,76300.0,11.9737,11.9737,11.9551,11.9551,76300.0
2007-10-16 15:50:00,19.23,19.25,19.23,19.25,81200.0,11.9551,11.9675,11.9551,11.9675,81200.0
2007-10-16 15:55:00,19.24,19.27,19.19,19.21,257000.0,11.9613,11.9799,11.9302,11.9426,257000.0
2007-10-17 09:30:00,19.28,19.34,19.26,19.28,91200.0,11.9862,12.0235,11.9737,11.9862,91200.0
2007-10-17 09:35:00,19.27,19.28,19.26,19.28,77200.0,11.9799,11.9862,11.9737,11.9862,77200.0
2007-10-17 09:40:00,19.27,19.28,19.26,19.26,19500.0,11.9799,11.9862,11.9737,11.9737,19500.0
2007-10-17 09:45:00,19.27,19.27,19.2,19.24,74000.0,11.9799,11.9799,11.9364,11.9613,74000.0
2007-10-17 09:50:00,19.23,19.25,19.23,19.24,24600.0,11.9551,11.9675,11.9551,11.9613,24600.0
2007-10-17 09:55:00,19.25,19.28,19.24,19.26,41900.0,11.9675,11.9862,11.9613,11.9737,41900.0
2007-10-17 10:00:00,19.26,19.26,19.21,19.23,35100.0,11.9737,11.9737,11.9426,11.9551,35100.0
2007-10-17 10:05:00,19.23,19.24,19.2,19.23,23700.0,11.9551,11.9613,11.9364,11.9551,23700.0
2007-10-17 10:10:00,19.23,19.25,19.22,19.22,21800.0,11.9551,11.9675,11.9489,11.9489,21800.0
2007-10-17 10:15:00,19.23,19.26,19.21,19.25,47100.0,11.9551,11.9737,11.9426,11.9675,47100.0
2007-10-17 10:20:00,19.26,19.26,19.21,19.21,83600.0,11.9737,11.9737,11.9426,11.9426,83600.0
2007-10-17 10:25:00,19.21,19.22,19.17,19.17,51000.0,11.9426,11.9489,11.9178,11.9178,51000.0
2007-10-17 10:30:00,19.18,19.26,19.18,19.26,43900.0,11.924,11.9737,11.924,11.9737,43900.0
2007-10-17 10:35:00,19.27,19.28,19.15,19.17,64000.0,11.9799,11.9862,11.9053,11.9178,64000.0
2007-10-17 10:40:00,19.17,19.21,19.16,19.21,33400.0,11.9178,11.9426,11.9116,11.9426,33400.0
2007-10-17 10:45:00,19.21,19.22,19.16,19.19,51600.0,11.9426,11.9489,11.9116,11.9302,51600.0
2007-10-17 10:50:00,19.19,19.21,19.19,19.2,37600.0,11.9302,11.9426,11.9302,11.9364,37600.0
2007-10-17 10:55:00,19.19,19.22,19.17,19.17,62000.0,11.9302,11.9489,11.9178,11.9178,62000.0
2007-10-17 11:00:00,19.17,19.18,19.14,19.14,38100.0,11.9178,11.924,11.8991,11.8991,38100.0
2007-10-17 11:05:00,19.14,19.17,19.14,19.14,27100.0,11.8991,11.9178,11.8991,11.8991,27100.0
2007-10-17 11:10:00,19.15,19.18,19.14,19.17,24600.0,11.9053,11.924,11.8991,11.9178,24600.0
2007-10-17 11:15:00,19.18,19.19,19.17,19.18,11700.0,11.924,11.9302,11.9178,11.924,11700.0
2007-10-17 11:20:00,19.17,19.18,19.16,19.17,18500.0,11.9178,11.924,11.9116,11.9178,18500.0
2007-10-17 11:25:00,19.17,19.17,19.15,19.16,20500.0,11.9178,11.9178,11.9053,11.9116,20500.0
2007-10-17 11:30:00,19.16,19.18,19.16,19.17,26200.0,11.9116,11.924,11.9116,11.9178,26200.0
2007-10-17 11:35:00,19.17,19.17,19.14,19.14,29800.0,11.9178,11.9178,11.8991,11.8991,29800.0
2007-10-17 11:40:00,19.14,19.15,19.14,19.14,18700.0,11.8991,11.9053,11.8991,11.8991,18700.0
2007-10-17 11:45:00,19.14,19.14,19.13,19.13,23600.0,11.8991,11.8991,11.8929,11.8929,23600.0
2007-10-17 11:50:00,19.13,19.15,19.13,19.13,39600.0,11.8929,11.9053,11.8929,11.8929,39600.0
2007-10-17 11:55:00,19.13,19.13,19.09,19.09,91700.0,11.8929,11.8929,11.868,11.868,91700.0
2007-10-17 12:00:00,19.1,19.1,19.09,19.09,37600.0,11.8743,11.8743,11.868,11.868,37600.0
2007-10-17 12:05:00,19.09,19.1,19.08,19.08,14900.0,11.868,11.8743,11.8618,11.8618,14900.0
2007-10-17 12:10:00,19.08,19.08,19.05,19.05,26600.0,11.8618,11.8618,11.8432,11.8432,26600.0
2007-10-17 12:15:00,19.06,19.07,19.05,19.06,9200.0,11.8494,11.8556,11.8432,11.8494,9200.0
2007-10-17 12:20:00,19.06,19.07,19.06,19.06,15300.0,11.8494,11.8556,11.8494,11.8494,15300.0
2007-10-17 12:25:00,19.06,19.07,19.01,19.01,39700.0,11.8494,11.8556,11.8183,11.8183,39700.0
2007-10-17 12:30:00,19.02,19.03,19.01,19.01,16900.0,11.8245,11.8307,11.8183,11.8183,16900.0
2007-10-17 12:35:00,19.02,19.03,19.0,19.01,55600.0,11.8245,11.8307,11.8121,11.8183,55600.0
2007-10-17 12:40:00,19.01,19.01,18.99,19.0,42600.0,11.8183,11.8183,11.8059,11.8121,42600.0
2007-10-17 12:45:00,19.0,19.0,18.99,18.99,39200.0,11.8121,11.8121,11.8059,11.8059,39200.0
2007-10-17 12:50:00,18.99,19.03,18.99,19.01,71300.0,11.8059,11.8307,11.8059,11.8183,71300.0
2007-10-17 12:55:00,19.01,19.02,19.0,19.0,47200.0,11.8183,11.8245,11.8121,11.8121,47200.0
2007-10-17 13:00:00,19.01,19.01,19.0,19.01,45800.0,11.8183,11.8183,11.8121,11.8183,45800.0
2007-10-17 13:05:00,19.01,19.02,18.99,19.0,83300.0,11.8183,11.8245,11.8059,11.8121,83300.0
2007-10-17 13:10:00,18.99,19.0,18.97,18.98,53600.0,11.8059,11.8121,11.7934,11.7996,53600.0
2007-10-17 13:15:00,18.98,18.99,18.98,18.98,15300.0,11.7996,11.8059,11.7996,11.7996,15300.0
2007-10-17 13:20:00,18.98,18.99,18.97,18.97,25500.0,11.7996,11.8059,11.7934,11.7934,25500.0
2007-10-17 13:25:00,18.97,18.98,18.9,18.9,108800.0,11.7934,11.7996,11.7499,11.7499,108800.0
2007-10-17 13:30:00,18.9,18.92,18.89,18.92,113500.0,11.7499,11.7623,11.7437,11.7623,113500.0
2007-10-17 13:35:00,18.92,18.93,18.85,18.85,98500.0,11.7623,11.7686,11.7188,11.7188,98500.0
2007-10-17 13:40:00,18.85,18.88,18.85,18.88,44200.0,11.7188,11.7375,11.7188,11.7375,44200.0
2007-10-17 13:45:00,18.87,18.87,18.85,18.85,41200.0,11.7313,11.7313,11.7188,11.7188,41200.0
2007-10-17 13:50:00,18.85,18.88,18.81,18.83,77200.0,11.7188,11.7375,11.694,11.7064,77200.0
2007-10-17 13:55:00,18.82,18.85,18.81,18.83,47200.0,11.7002,11.7188,11.694,11.7064,47200.0
2007-10-17 14:00:00,18.82,18.85,18.8,18.82,62100.0,11.7002,11.7188,11.6877,11.7002,62100.0
2007-10-17 14:05:00,18.82,18.87,18.82,18.84,56300.0,11.7002,11.7313,11.7002,11.7126,56300.0
2007-10-17 14:10:00,18.84,18.85,18.8,18.83,83100.0,11.7126,11.7188,11.6877,11.7064,83100.0
2007-10-17 14:15:00,18.83,18.84,18.8,18.8,65200.0,11.7064,11.7126,11.6877,11.6877,65200.0
2007-10-17 14:20:00,18.8,18.85,18.8,18.84,54900.0,11.6877,11.7188,11.6877,11.7126,54900.0
2007-10-17 14:25:00,18.84,18.87,18.83,18.87,53700.0,11.7126,11.7313,11.7064,11.7313,53700.0
2007-10-17 14:30:00,18.87,18.87,18.78,18.79,122500.0,11.7313,11.7313,11.6753,11.6815,122500.0
2007-10-17 14:35:00,18.78,18.83,18.78,18.81,83300.0,11.6753,11.7064,11.6753,11.694,83300.0
2007-10-17 14:40:00,18.81,18.86,18.81,18.85,72100.0,11.694,11.725,11.694,11.7188,72100.0
2007-10-17 14:45:00,18.85,18.86,18.83,18.83,60400.0,11.7188,11.725,11.7064,11.7064,60400.0
2007-10-17 14:50:00,18.84,18.84,18.82,18.82,45100.0,11.7126,11.7126,11.7002,11.7002,45100.0
2007-10-17 14:55:00,18.82,18.85,18.82,18.85,32600.0,11.7002,11.7188,11.7002,11.7188,32600.0
2007-10-17 15:00:00,18.85,18.9,18.83,18.86,99300.0,11.7188,11.7499,11.7064,11.725,99300.0
2007-10-17 15:05:00,18.86,18.88,18.84,18.88,62200.0,11.725,11.7375,11.7126,11.7375,62200.0
2007-10-17 15:10:00,18.87,18.88,18.87,18.87,42000.0,11.7313,11.7375,11.7313,11.7313,42000.0
2007-10-17 15:15:00,18.87,18.9,18.86,18.86,83200.0,11.7313,11.7499,11.725,11.725,83200.0
2007-10-17 15:20:00,18.86,18.87,18.82,18.83,80200.0,11.725,11.7313,11.7002,11.7064,80200.0
2007-10-17 15:25:00,18.83,18.83,18.81,18.83,69900.0,11.7064,11.7064,11.694,11.7064,69900.0
2007-10-17 15:30:00,18.83,18.84,18.79,18.8,94400.0,11.7064,11.7126,11.6815,11.6877,94400.0
2007-10-17 15:35:00,18.8,18.85,18.79,18.81,83500.0,11.6877,11.7188,11.6815,11.694,83500.0
2007-10-17 15:40:00,18.81,18.82,18.78,18.81,225900.0,11.694,11.7002,11.6753,11.694,225900.0
2007-10-17 15:45:00,18.81,18.86,18.81,18.85,85100.0,11.694,11.725,11.694,11.7188,85100.0
2007-10-17 15:50:00,18.85,18.86,18.81,18.82,163800.0,11.7188,11.725,11.694,11.7002,163800.0
2007-10-17 15:55:00,18.82,18.88,18.82,18.88,149500.0,11.7002,11.7375,11.7002,11.7375,149500.0
2007-10-18 09:30:00,18.75,18.84,18.63,18.7,55800.0,11.6567,11.7126,11.5821,11.6256,55800.0
2007-10-18 09:35:00,18.7,18.72,18.63,18.63,25700.0,11.6256,11.638,11.5821,11.5821,25700.0
2007-10-18 09:40:00,18.64,18.64,18.52,18.55,65700.0,11.5883,11.5883,11.5137,11.5323,65700.0
2007-10-18 09:45:00,18.54,18.55,18.51,18.52,64800.0,11.5261,11.5323,11.5075,11.5137,64800.0
2007-10-18 09:50:00,18.53,18.59,18.51,18.51,69300.0,11.5199,11.5572,11.5075,11.5075,69300.0
2007-10-18 09:55:00,18.51,18.53,18.5,18.5,73000.0,11.5075,11.5199,11.5012,11.5012,73000.0
2007-10-18 10:00:00,18.51,18.52,18.5,18.51,48900.0,11.5075,11.5137,11.5012,11.5075,48900.0
2007-10-18 10:05:00,18.51,18.51,18.48,18.5,68700.0,11.5075,11.5075,11.4888,11.5012,68700.0
2007-10-18 10:10:00,18.5,18.5,18.49,18.49,47500.0,11.5012,11.5012,11.495,11.495,47500.0
2007-10-18 10:15:00,18.49,18.5,18.49,18.49,39000.0,11.495,11.5012,11.495,11.495,39000.0
2007-10-18 10:20:00,18.5,18.51,18.49,18.5,80200.0,11.5012,11.5075,11.495,11.5012,80200.0
2007-10-18 10:25:00,18.5,18.52,18.49,18.52,77700.0,11.5012,11.5137,11.495,11.5137,77700.0
2007-10-18 10:30:00,18.51,18.52,18.51,18.51,33100.0,11.5075,11.5137,11.5075,11.5075,33100.0
2007-10-18 10:35:00,18.51,18.52,18.51,18.51,60200.0,11.5075,11.5137,11.5075,11.5075,60200.0
2007-10-18 10:40:00,18.52,18.52,18.45,18.49,86200.0,11.5137,11.5137,11.4702,11.495,86200.0
2007-10-18 10:45:00,18.5,18.51,18.49,18.5,36000.0,11.5012,11.5075,11.495,11.5012,36000.0
2007-10-18 10:50:00,18.51,18.52,18.49,18.51,45100.0,11.5075,11.5137,11.495,11.5075,45100.0
2007-10-18 10:55:00,18.52,18.52,18.5,18.5,27500.0,11.5137,11.5137,11.5012,11.5012,27500.0
2007-10-18 11:00:00,18.5,18.57,18.5,18.56,52000.0,11.5012,11.5448,11.5012,11.5385,52000.0
2007-10-18 11:05:00,18.56,18.62,18.56,18.59,40700.0,11.5385,11.5758,11.5385,11.5572,40700.0
2007-10-18 11:10:00,18.6,18.61,18.59,18.59,37800.0,11.5634,11.5696,11.5572,11.5572,37800.0
2007-10-18 11:15:00,18.59,18.6,18.59,18.59,17300.0,11.5572,11.5634,11.5572,11.5572,17300.0
2007-10-18 11:20:00,18.59,18.6,18.55,18.57,45800.0,11.5572,11.5634,11.5323,11.5448,45800.0
2007-10-18 11:25:00,18.57,18.57,18.56,18.56,24900.0,11.5448,11.5448,11.5385,11.5385,24900.0
2007-10-18 11:30:00,18.57,18.62,18.56,18.6,46800.0,11.5448,11.5758,11.5385,11.5634,46800.0
2007-10-18 11:35:00,18.59,18.61,18.59,18.6,24700.0,11.5572,11.5696,11.5572,11.5634,24700.0
2007-10-18 11:40:00,18.6,18.63,18.59,18.63,56200.0,11.5634,11.5821,11.5572,11.5821,56200.0
2007-10-18 11:45:00,18.63,18.66,18.63,18.66,22200.0,11.5821,11.6007,11.5821,11.6007,22200.0
2007-10-18 11:50:00,18.66,18.68,18.65,18.67,29700.0,11.6007,11.6131,11.5945,11.6069,29700.0
2007-10-18 11:55:00,18.67,18.68,18.66,18.67,15400.0,11.6069,11.6131,11.6007,11.6069,15400.0
2007-10-18 12:00:00,18.67,18.68,18.67,18.67,44800.0,11.6069,11.6131,11.6069,11.6069,44800.0
2007-10-18 12:05:00,18.67,18.67,18.63,18.64,42300.0,11.6069,11.6069,11.5821,11.5883,42300.0
2007-10-18 12:10:00,18.64,18.66,18.64,18.65,19700.0,11.5883,11.6007,11.5883,11.5945,19700.0
2007-10-18 12:15:00,18.65,18.66,18.64,18.65,16200.0,11.5945,11.6007,11.5883,11.5945,16200.0
2007-10-18 12:20:00,18.65,18.67,18.64,18.64,26600.0,11.5945,11.6069,11.5883,11.5883,26600.0
2007-10-18 12:25:00,18.64,18.64,18.63,18.64,15100.0,11.5883,11.5883,11.5821,11.5883,15100.0
2007-10-18 12:30:00,18.64,18.64,18.63,18.63,18200.0,11.5883,11.5883,11.5821,11.5821,18200.0
2007-10-18 12:35:00,18.64,18.65,18.63,18.64,25400.0,11.5883,11.5945,11.5821,11.5883,25400.0
2007-10-18 12:40:00,18.65,18.67,18.64,18.66,38100.0,11.5945,11.6069,11.5883,11.6007,38100.0
2007-10-18 12:45:00,18.65,18.65,18.63,18.63,23200.0,11.5945,11.5945,11.5821,11.5821,23200.0
2007-10-18 12:50:00,18.63,18.64,18.62,18.62,34400.0,11.5821,11.5883,11.5758,11.5758,34400.0
2007-10-18 12:55:00,18.62,18.64,18.61,18.63,36800.0,11.5758,11.5883,11.5696,11.5821,36800.0
2007-10-18 13:00:00,18.63,18.64,18.62,18.62,26900.0,11.5821,11.5883,11.5758,11.5758,26900.0
2007-10-18 13:05:00,18.62,18.63,18.62,18.62,32100.0,11.5758,11.5821,11.5758,11.5758,32100.0
2007-10-18 13:10:00,18.62,18.63,18.62,18.62,37800.0,11.5758,11.5821,11.5758,11.5758,37800.0
2007-10-18 13:15:00,18.63,18.67,18.61,18.66,59500.0,11.5821,11.6069,11.5696,11.6007,59500.0
2007-10-18 13:20:00,18.66,18.67,18.65,18.65,20600.0,11.6007,11.6069,11.5945,11.5945,20600.0
2007-10-18 13:25:00,18.65,18.67,18.65,18.67,29300.0,11.5945,11.6069,11.5945,11.6069,29300.0
2007-10-18 13:30:00,18.67,18.74,18.66,18.74,42500.0,11.6069,11.6504,11.6007,11.6504,42500.0
2007-10-18 13:35:00,18.75,18.75,18.72,18.72,45100.0,11.6567,11.6567,11.638,11.638,45100.0
2007-10-18 13:40:00,18.73,18.74,18.73,18.73,31300.0,11.6442,11.6504,11.6442,11.6442,31300.0
2007-10-18 13:45:00,18.73,18.74,18.73,18.73,28500.0,11.6442,11.6504,11.6442,11.6442,28500.0
2007-10-18 13:50:00,18.73,18.74,18.72,18.72,40100.0,11.6442,11.6504,11.638,11.638,40100.0
2007-10-18 13:55:00,18.72,18.74,18.72,18.73,41500.0,11.638,11.6504,11.638,11.6442,41500.0
2007-10-18 14:00:00,18.73,18.76,18.72,18.76,72300.0,11.6442,11.6629,11.638,11.6629,72300.0
2007-10-18 14:05:00,18.76,18.76,18.75,18.75,40100.0,11.6629,11.6629,11.6567,11.6567,40100.0
2007-10-18 14:10:00,18.75,18.76,18.75,18.75,27200.0,11.6567,11.6629,11.6567,11.6567,27200.0
2007-10-18 14:15:00,18.76,18.76,18.74,18.74,33800.0,11.6629,11.6629,11.6504,11.6504,33800.0
2007-10-18 14:20:00,18.74,18.75,18.73,18.74,27600.0,11.6504,11.6567,11.6442,11.6504,27600.0
2007-10-18 14:25:00,18.74,18.75,18.71,18.71,55100.0,11.6504,11.6567,11.6318,11.6318,55100.0
2007-10-18 14:30:00,18.71,18.72,18.7,18.7,40300.0,11.6318,11.638,11.6256,11.6256,40300.0
2007-10-18 14:35:00,18.7,18.71,18.7,18.7,39800.0,11.6256,11.6318,11.6256,11.6256,39800.0
2007-10-18 14:40:00,18.7,18.72,18.7,18.71,35000.0,11.6256,11.638,11.6256,11.6318,35000.0
2007-10-18 14:45:00,18.71,18.72,18.7,18.7,54200.0,11.6318,11.638,11.6256,11.6256,54200.0
2007-10-18 14:50:00,18.7,18.71,18.7,18.7,38700.0,11.6256,11.6318,11.6256,11.6256,38700.0
2007-10-18 14:55:00,18.71,18.71,18.69,18.69,45900.0,11.6318,11.6318,11.6194,11.6194,45900.0
2007-10-18 15:00:00,18.69,18.7,18.68,18.7,51200.0,11.6194,11.6256,11.6131,11.6256,51200.0
2007-10-18 15:05:00,18.7,18.72,18.69,18.71,48300.0,11.6256,11.638,11.6194,11.6318,48300.0
2007-10-18 15:10:00,18.71,18.75,18.71,18.73,53600.0,11.6318,11.6567,11.6318,11.6442,53600.0
2007-10-18 15:15:00,18.73,18.76,18.72,18.75,51200.0,11.6442,11.6629,11.638,11.6567,51200.0
2007-10-18 15:20:00,18.75,18.76,18.74,18.74,66900.0,11.6567,11.6629,11.6504,11.6504,66900.0
2007-10-18 15:25:00,18.74,18.75,18.72,18.72,36200.0,11.6504,11.6567,11.638,11.638,36200.0
2007-10-18 15:30:00,18.72,18.73,18.71,18.72,29700.0,11.638,11.6442,11.6318,11.638,29700.0
2007-10-18 15:35:00,18.72,18.72,18.7,18.71,45000.0,11.638,11.638,11.6256,11.6318,45000.0
2007-10-18 15:40:00,18.71,18.74,18.71,18.73,52600.0,11.6318,11.6504,11.6318,11.6442,52600.0
2007-10-18 15:45:00,18.74,18.74,18.71,18.71,89700.0,11.6504,11.6504,11.6318,11.6318,89700.0
2007-10-18 15:50:00,18.71,18.72,18.68,18.68,73700.0,11.6318,11.638,11.6131,11.6131,73700.0
2007-10-18 15:55:00,18.67,18.68,18.63,18.63,166000.0,11.6069,11.6131,11.5821,11.5821,166000.0
2007-10-19 09:30:00,18.51,18.55,18.5,18.52,517200.0,11.5075,11.5323,11.5012,11.5137,517200.0
2007-10-19 09:35:00,18.51,18.56,18.51,18.56,27500.0,11.5075,11.5385,11.5075,11.5385,27500.0
2007-10-19 09:40:00,18.56,18.57,18.51,18.52,36800.0,11.5385,11.5448,11.5075,11.5137,36800.0
2007-10-19 09:45:00,18.52,18.58,18.51,18.56,31000.0,11.5137,11.551,11.5075,11.5385,31000.0
2007-10-19 09:50:00,18.55,18.57,18.55,18.55,19200.0,11.5323,11.5448,11.5323,11.5323,19200.0
2007-10-19 09:55:00,18.55,18.6,18.55,18.59,53300.0,11.5323,11.5634,11.5323,11.5572,53300.0
2007-10-19 10:00:00,18.59,18.61,18.57,18.57,46400.0,11.5572,11.5696,11.5448,11.5448,46400.0
2007-10-19 10:05:00,18.57,18.62,18.57,18.61,48100.0,11.5448,11.5758,11.5448,11.5696,48100.0
2007-10-19 10:10:00,18.61,18.66,18.61,18.66,46800.0,11.5696,11.6007,11.5696,11.6007,46800.0
2007-10-19 10:15:00,18.66,18.69,18.65,18.69,34700.0,11.6007,11.6194,11.5945,11.6194,34700.0
2007-10-19 10:20:00,18.69,18.7,18.63,18.64,44400.0,11.6194,11.6256,11.5821,11.5883,44400.0
2007-10-19 10:25:00,18.63,18.64,18.6,18.6,20400.0,11.5821,11.5883,11.5634,11.5634,20400.0
2007-10-19 10:30:00,18.6,18.61,18.59,18.6,43700.0,11.5634,11.5696,11.5572,11.5634,43700.0
2007-10-19 10:35:00,18.6,18.64,18.59,18.6,65500.0,11.5634,11.5883,11.5572,11.5634,65500.0
2007-10-19 10:40:00,18.6,18.6,18.57,18.58,61100.0,11.5634,11.5634,11.5448,11.551,61100.0
2007-10-19 10:45:00,18.58,18.64,18.58,18.63,48300.0,11.551,11.5883,11.551,11.5821,48300.0
2007-10-19 10:50:00,18.62,18.62,18.6,18.6,45700.0,11.5758,11.5758,11.5634,11.5634,45700.0
2007-10-19 10:55:00,18.61,18.61,18.57,18.58,63000.0,11.5696,11.5696,11.5448,11.551,63000.0
2007-10-19 11:00:00,18.58,18.62,18.58,18.62,31200.0,11.551,11.5758,11.551,11.5758,31200.0
2007-10-19 11:05:00,18.63,18.64,18.61,18.63,51200.0,11.5821,11.5883,11.5696,11.5821,51200.0
2007-10-19 11:10:00,18.63,18.64,18.62,18.63,41700.0,11.5821,11.5883,11.5758,11.5821,41700.0
2007-10-19 11:15:00,18.62,18.64,18.62,18.63,21900.0,11.5758,11.5883,11.5758,11.5821,21900.0
2007-10-19 11:20:00,18.63,18.63,18.61,18.63,34900.0,11.5821,11.5821,11.5696,11.5821,34900.0
2007-10-19 11:25:00,18.63,18.68,18.62,18.67,90900.0,11.5821,11.6131,11.5758,11.6069,90900.0
2007-10-19 11:30:00,18.68,18.68,18.64,18.67,119700.0,11.6131,11.6131,11.5883,11.6069,119700.0
2007-10-19 11:35:00,18.68,18.76,18.67,18.75,68400.0,11.6131,11.6629,11.6069,11.6567,68400.0
2007-10-19 11:40:00,18.76,18.78,18.74,18.78,68400.0,11.6629,11.6753,11.6504,11.6753,68400.0
2007-10-19 11:45:00,18.78,18.8,18.77,18.78,67400.0,11.6753,11.6877,11.6691,11.6753,67400.0
2007-10-19 11:50:00,18.78,18.84,18.78,18.83,68800.0,11.6753,11.7126,11.6753,11.7064,68800.0
2007-10-19 11:55:00,18.83,18.85,18.78,18.78,95400.0,11.7064,11.7188,11.6753,11.6753,95400.0
2007-10-19 12:00:00,18.78,18.79,18.72,18.73,84300.0,11.6753,11.6815,11.638,11.6442,84300.0
2007-10-19 12:05:00,18.74,18.75,18.72,18.74,34900.0,11.6504,11.6567,11.638,11.6504,34900.0
2007-10-19 12:10:00,18.75,18.75,18.73,18.74,24900.0,11.6567,11.6567,11.6442,11.6504,24900.0
2007-10-19 12:15:00,18.75,18.75,18.73,18.74,44500.0,11.6567,11.6567,11.6442,11.6504,44500.0
2007-10-19 12:20:00,18.74,18.74,18.7,18.7,43700.0,11.6504,11.6504,11.6256,11.6256,43700.0
2007-10-19 12:25:00,18.7,18.71,18.68,18.69,67200.0,11.6256,11.6318,11.6131,11.6194,67200.0
2007-10-19 12:30:00,18.69,18.71,18.69,18.7,25500.0,11.6194,11.6318,11.6194,11.6256,25500.0
2007-10-19 12:35:00,18.7,18.72,18.7,18.72,27000.0,11.6256,11.638,11.6256,11.638,27000.0
2007-10-19 12:40:00,18.72,18.73,18.67,18.68,90200.0,11.638,11.6442,11.6069,11.6131,90200.0
2007-10-19 12:45:00,18.68,18.68,18.65,18.66,28200.0,11.6131,11.6131,11.5945,11.6007,28200.0
2007-10-19 12:50:00,18.66,18.66,18.64,18.65,37300.0,11.6007,11.6007,11.5883,11.5945,37300.0
2007-10-19 12:55:00,18.65,18.66,18.64,18.65,39500.0,11.5945,11.6007,11.5883,11.5945,39500.0
2007-10-19 13:00:00,18.65,18.65,18.64,18.65,48000.0,11.5945,11.5945,11.5883,11.5945,48000.0
2007-10-19 13:05:00,18.65,18.66,18.64,18.65,30200.0,11.5945,11.6007,11.5883,11.5945,30200.0
2007-10-19 13:10:00,18.65,18.66,18.65,18.65,23400.0,11.5945,11.6007,11.5945,11.5945,23400.0
2007-10-19 13:15:00,18.65,18.66,18.65,18.65,32500.0,11.5945,11.6007,11.5945,11.5945,32500.0
2007-10-19 13:20:00,18.65,18.66,18.62,18.63,63800.0,11.5945,11.6007,11.5758,11.5821,63800.0
2007-10-19 13:25:00,18.62,18.64,18.61,18.62,30400.0,11.5758,11.5883,11.5696,11.5758,30400.0
2007-10-19 13:30:00,18.61,18.62,18.61,18.61,44900.0,11.5696,11.5758,11.5696,11.5696,44900.0
2007-10-19 13:35:00,18.61,18.63,18.61,18.62,64900.0,11.5696,11.5821,11.5696,11.5758,64900.0
2007-10-19 13:40:00,18.62,18.62,18.6,18.61,82100.0,11.5758,11.5758,11.5634,11.5696,82100.0
2007-10-19 13:45:00,18.61,18.62,18.6,18.62,64900.0,11.5696,11.5758,11.5634,11.5758,64900.0
2007-10-19 13:50:00,18.61,18.62,18.61,18.62,31300.0,11.5696,11.5758,11.5696,11.5758,31300.0
2007-10-19 13:55:00,18.61,18.62,18.61,18.61,34300.0,11.5696,11.5758,11.5696,11.5696,34300.0
2007-10-19 14:00:00,18.61,18.62,18.6,18.61,54100.0,11.5696,11.5758,11.5634,11.5696,54100.0
2007-10-19 14:05:00,18.61,18.62,18.59,18.59,58400.0,11.5696,11.5758,11.5572,11.5572,58400.0
2007-10-19 14:10:00,18.59,18.6,18.57,18.57,51000.0,11.5572,11.5634,11.5448,11.5448,51000.0
2007-10-19 14:15:00,18.57,18.57,18.54,18.56,103500.0,11.5448,11.5448,11.5261,11.5385,103500.0
2007-10-19 14:20:00,18.56,18.56,18.54,18.55,52200.0,11.5385,11.5385,11.5261,11.5323,52200.0
2007-10-19 14:25:00,18.55,18.6,18.54,18.59,78100.0,11.5323,11.5634,11.5261,11.5572,78100.0
2007-10-19 14:30:00,18.59,18.59,18.57,18.57,31300.0,11.5572,11.5572,11.5448,11.5448,31300.0
2007-10-19 14:35:00,18.57,18.58,18.55,18.57,47300.0,11.5448,11.551,11.5323,11.5448,47300.0
2007-10-19 14:40:00,18.58,18.58,18.54,18.56,55300.0,11.551,11.551,11.5261,11.5385,55300.0
2007-10-19 14:45:00,18.55,18.56,18.53,18.55,52500.0,11.5323,11.5385,11.5199,11.5323,52500.0
2007-10-19 14:50:00,18.55,18.56,18.51,18.51,60700.0,11.5323,11.5385,11.5075,11.5075,60700.0
2007-10-19 14:55:00,18.51,18.52,18.5,18.5,37300.0,11.5075,11.5137,11.5012,11.5012,37300.0
2007-10-19 15:00:00,18.51,18.51,18.44,18.47,158200.0,11.5075,11.5075,11.4639,11.4826,158200.0
2007-10-19 15:05:00,18.47,18.48,18.46,18.48,49200.0,11.4826,11.4888,11.4764,11.4888,49200.0
2007-10-19 15:10:00,18.48,18.51,18.48,18.5,66400.0,11.4888,11.5075,11.4888,11.5012,66400.0
2007-10-19 15:15:00,18.5,18.51,18.48,18.48,65500.0,11.5012,11.5075,11.4888,11.4888,65500.0
2007-10-19 15:20:00,18.47,18.48,18.44,18.46,96600.0,11.4826,11.4888,11.4639,11.4764,96600.0
2007-10-19 15:25:00,18.46,18.47,18.43,18.43,78000.0,11.4764,11.4826,11.4577,11.4577,78000.0
2007-10-19 15:30:00,18.43,18.44,18.4,18.43,64300.0,11.4577,11.4639,11.4391,11.4577,64300.0
2007-10-19 15:35:00,18.44,18.51,18.42,18.5,72700.0,11.4639,11.5075,11.4515,11.5012,72700.0
2007-10-19 15:40:00,18.51,18.51,18.42,18.43,91000.0,11.5075,11.5075,11.4515,11.4577,91000.0
2007-10-19 15:45:00,18.44,18.44,18.38,18.38,75100.0,11.4639,11.4639,11.4266,11.4266,75100.0
2007-10-19 15:50:00,18.39,18.43,18.36,18.42,110600.0,11.4329,11.4577,11.4142,11.4515,110600.0
2007-10-19 15:55:00,18.42,18.42,18.38,18.39,137600.0,11.4515,11.4515,11.4266,11.4329,137600.0
2007-10-22 09:30:00,18.22,18.24,18.14,18.18,40300.0,11.3272,11.3396,11.2774,11.3023,40300.0
2007-10-22 09:35:00,18.18,18.28,18.16,18.21,52100.0,11.3023,11.3645,11.2899,11.3209,52100.0
2007-10-22 09:40:00,18.22,18.22,18.12,18.12,62600.0,11.3272,11.3272,11.265,11.265,62600.0
2007-10-22 09:45:00,18.12,18.12,18.06,18.09,69000.0,11.265,11.265,11.2277,11.2463,69000.0
2007-10-22 09:50:00,18.1,18.14,18.07,18.11,88200.0,11.2526,11.2774,11.2339,11.2588,88200.0
2007-10-22 09:55:00,18.12,18.18,18.11,18.18,118100.0,11.265,11.3023,11.2588,11.3023,118100.0
2007-10-22 10:00:00,18.17,18.23,18.17,18.18,57700.0,11.2961,11.3334,11.2961,11.3023,57700.0
2007-10-22 10:05:00,18.18,18.2,18.18,18.2,43400.0,11.3023,11.3147,11.3023,11.3147,43400.0
2007-10-22 10:10:00,18.2,18.3,18.19,18.29,129900.0,11.3147,11.3769,11.3085,11.3707,129900.0
2007-10-22 10:15:00,18.29,18.32,18.28,18.31,44400.0,11.3707,11.3893,11.3645,11.3831,44400.0
2007-10-22 10:20:00,18.31,18.33,18.31,18.33,43200.0,11.3831,11.3956,11.3831,11.3956,43200.0
2007-10-22 10:25:00,18.33,18.34,18.31,18.32,45600.0,11.3956,11.4018,11.3831,11.3893,45600.0
2007-10-22 10:30:00,18.32,18.4,18.32,18.39,66900.0,11.3893,11.4391,11.3893,11.4329,66900.0
2007-10-22 10:35:00,18.39,18.4,18.36,18.36,66200.0,11.4329,11.4391,11.4142,11.4142,66200.0
2007-10-22 10:40:00,18.36,18.37,18.36,18.36,37600.0,11.4142,11.4204,11.4142,11.4142,37600.0
2007-10-22 10:45:00,18.36,18.38,18.36,18.36,64800.0,11.4142,11.4266,11.4142,11.4142,64800.0
2007-10-22 10:50:00,18.36,18.36,18.28,18.29,57800.0,11.4142,11.4142,11.3645,11.3707,57800.0
2007-10-22 10:55:00,18.28,18.32,18.25,18.3,55800.0,11.3645,11.3893,11.3458,11.3769,55800.0
2007-10-22 11:00:00,18.29,18.3,18.24,18.25,80000.0,11.3707,11.3769,11.3396,11.3458,80000.0
2007-10-22 11:05:00,18.24,18.3,18.24,18.29,40100.0,11.3396,11.3769,11.3396,11.3707,40100.0
2007-10-22 11:10:00,18.29,18.29,18.26,18.28,62500.0,11.3707,11.3707,11.352,11.3645,62500.0
2007-10-22 11:15:00,18.28,18.28,18.25,18.26,33500.0,11.3645,11.3645,11.3458,11.352,33500.0
2007-10-22 11:20:00,18.25,18.26,18.23,18.23,103300.0,11.3458,11.352,11.3334,11.3334,103300.0
2007-10-22 11:25:00,18.24,18.25,18.24,18.24,68700.0,11.3396,11.3458,11.3396,11.3396,68700.0
2007-10-22 11:30:00,18.24,18.3,18.24,18.3,29000.0,11.3396,11.3769,11.3396,11.3769,29000.0
2007-10-22 11:35:00,18.3,18.3,18.29,18.29,27400.0,11.3769,11.3769,11.3707,11.3707,27400.0
2007-10-22 11:40:00,18.29,18.3,18.29,18.3,28700.0,11.3707,11.3769,11.3707,11.3769,28700.0
2007-10-22 11:45:00,18.29,18.3,18.29,18.3,31900.0,11.3707,11.3769,11.3707,11.3769,31900.0
2007-10-22 11:50:00,18.3,18.3,18.29,18.3,16700.0,11.3769,11.3769,11.3707,11.3769,16700.0
2007-10-22 11:55:00,18.3,18.3,18.29,18.3,45400.0,11.3769,11.3769,11.3707,11.3769,45400.0
2007-10-22 12:00:00,18.29,18.3,18.29,18.29,13700.0,11.3707,11.3769,11.3707,11.3707,13700.0
2007-10-22 12:05:00,18.29,18.3,18.29,18.29,21900.0,11.3707,11.3769,11.3707,11.3707,21900.0
2007-10-22 12:10:00,18.29,18.29,18.26,18.26,48300.0,11.3707,11.3707,11.352,11.352,48300.0
2007-10-22 12:15:00,18.26,18.27,18.26,18.26,9700.0,11.352,11.3582,11.352,11.352,9700.0
2007-10-22 12:20:00,18.26,18.27,18.26,18.26,7500.0,11.352,11.3582,11.352,11.352,7500.0
2007-10-22 12:25:00,18.26,18.27,18.24,18.25,60500.0,11.352,11.3582,11.3396,11.3458,60500.0
2007-10-22 12:30:00,18.25,18.25,18.24,18.24,18000.0,11.3458,11.3458,11.3396,11.3396,18000.0
2007-10-22 12:35:00,18.24,18.25,18.24,18.24,29400.0,11.3396,11.3458,11.3396,11.3396,29400.0
2007-10-22 12:40:00,18.24,18.25,18.23,18.25,25400.0,11.3396,11.3458,11.3334,11.3458,25400.0
2007-10-22 12:45:00,18.25,18.26,18.24,18.26,112800.0,11.3458,11.352,11.3396,11.352,112800.0
2007-10-22 12:50:00,18.26,18.28,18.24,18.25,70300.0,11.352,11.3645,11.3396,11.3458,70300.0
2007-10-22 12:55:00,18.25,18.26,18.24,18.25,81100.0,11.3458,11.352,11.3396,11.3458,81100.0
2007-10-22 13:00:00,18.26,18.31,18.25,18.31,95700.0,11.352,11.3831,11.3458,11.3831,95700.0
2007-10-22 13:05:00,18.32,18.35,18.32,18.34,37000.0,11.3893,11.408,11.3893,11.4018,37000.0
2007-10-22 13:10:00,18.35,18.35,18.34,18.34,47900.0,11.408,11.408,11.4018,11.4018,47900.0
2007-10-22 13:15:00,18.35,18.39,18.34,18.39,65200.0,11.408,11.4329,11.4018,11.4329,65200.0
2007-10-22 13:20:00,18.38,18.39,18.37,18.37,66900.0,11.4266,11.4329,11.4204,11.4204,66900.0
2007-10-22 13:25:00,18.38,18.39,18.37,18.39,18000.0,11.4266,11.4329,11.4204,11.4329,18000.0
2007-10-22 13:30:00,18.39,18.4,18.38,18.39,42700.0,11.4329,11.4391,11.4266,11.4329,42700.0
2007-10-22 13:35:00,18.4,18.4,18.39,18.39,35700.0,11.4391,11.4391,11.4329,11.4329,35700.0
2007-10-22 13:40:00,18.39,18.45,18.39,18.44,150500.0,11.4329,11.4702,11.4329,11.4639,150500.0
2007-10-22 13:45:00,18.44,18.45,18.43,18.44,38200.0,11.4639,11.4702,11.4577,11.4639,38200.0
2007-10-22 13:50:00,18.44,18.46,18.44,18.44,85100.0,11.4639,11.4764,11.4639,11.4639,85100.0
2007-10-22 13:55:00,18.44,18.45,18.44,18.45,36600.0,11.4639,11.4702,11.4639,11.4702,36600.0
2007-10-22 14:00:00,18.45,18.47,18.44,18.47,57600.0,11.4702,11.4826,11.4639,11.4826,57600.0
2007-10-22 14:05:00,18.47,18.47,18.44,18.44,72100.0,11.4826,11.4826,11.4639,11.4639,72100.0
2007-10-22 14:10:00,18.44,18.45,18.42,18.42,34500.0,11.4639,11.4702,11.4515,11.4515,34500.0
2007-10-22 14:15:00,18.42,18.42,18.4,18.41,42100.0,11.4515,11.4515,11.4391,11.4453,42100.0
2007-10-22 14:20:00,18.41,18.41,18.39,18.39,17600.0,11.4453,11.4453,11.4329,11.4329,17600.0
2007-10-22 14:25:00,18.39,18.39,18.34,18.34,58600.0,11.4329,11.4329,11.4018,11.4018,58600.0
2007-10-22 14:30:00,18.34,18.39,18.34,18.37,50100.0,11.4018,11.4329,11.4018,11.4204,50100.0
2007-10-22 14:35:00,18.37,18.37,18.3,18.31,61300.0,11.4204,11.4204,11.3769,11.3831,61300.0
2007-10-22 14:40:00,18.3,18.35,18.3,18.34,49800.0,11.3769,11.408,11.3769,11.4018,49800.0
2007-10-22 14:45:00,18.33,18.34,18.31,18.32,43700.0,11.3956,11.4018,11.3831,11.3893,43700.0
2007-10-22 14:50:00,18.33,18.33,18.29,18.3,31700.0,11.3956,11.3956,11.3707,11.3769,31700.0
2007-10-22 14:55:00,18.3,18.3,18.26,18.27,58100.0,11.3769,11.3769,11.352,11.3582,58100.0
2007-10-22 15:00:00,18.26,18.32,18.26,18.29,96900.0,11.352,11.3893,11.352,11.3707,96900.0
2007-10-22 15:05:00,18.3,18.36,18.29,18.36,48900.0,11.3769,11.4142,11.3707,11.4142,48900.0
2007-10-22 15:10:00,18.35,18.37,18.34,18.36,56800.0,11.408,11.4204,11.4018,11.4142,56800.0
2007-10-22 15:15:00,18.36,18.39,18.36,18.38,64200.0,11.4142,11.4329,11.4142,11.4266,64200.0
2007-10-22 15:20:00,18.38,18.39,18.37,18.38,52600.0,11.4266,11.4329,11.4204,11.4266,52600.0
2007-10-22 15:25:00,18.38,18.42,18.36,18.42,104600.0,11.4266,11.4515,11.4142,11.4515,104600.0
2007-10-22 15:30:00,18.42,18.43,18.4,18.43,55400.0,11.4515,11.4577,11.4391,11.4577,55400.0
2007-10-22 15:35:00,18.43,18.45,18.42,18.44,70000.0,11.4577,11.4702,11.4515,11.4639,70000.0
2007-10-22 15:40:00,18.44,18.48,18.42,18.48,115600.0,11.4639,11.4888,11.4515,11.4888,115600.0
2007-10-22 15:45:00,18.47,18.5,18.47,18.5,64300.0,11.4826,11.5012,11.4826,11.5012,64300.0
2007-10-22 15:50:00,18.51,18.56,18.5,18.53,83900.0,11.5075,11.5385,11.5012,11.5199,83900.0
2007-10-22 15:55:00,18.53,18.55,18.52,18.54,136300.0,11.5199,11.5323,11.5137,11.5261,136300.0
2007-10-23 09:30:00,18.57,18.6,18.53,18.54,29700.0,11.5448,11.5634,11.5199,11.5261,29700.0
2007-10-23 09:35:00,18.54,18.6,18.54,18.57,19900.0,11.5261,11.5634,11.5261,11.5448,19900.0
2007-10-23 09:40:00,18.56,18.56,18.45,18.5,45400.0,11.5385,11.5385,11.4702,11.5012,45400.0
2007-10-23 09:45:00,18.5,18.52,18.4,18.4,42900.0,11.5012,11.5137,11.4391,11.4391,42900.0
2007-10-23 09:50:00,18.4,18.45,18.4,18.43,53700.0,11.4391,11.4702,11.4391,11.4577,53700.0
2007-10-23 09:55:00,18.43,18.43,18.36,18.36,38800.0,11.4577,11.4577,11.4142,11.4142,38800.0
2007-10-23 10:00:00,18.36,18.39,18.36,18.39,12500.0,11.4142,11.4329,11.4142,11.4329,12500.0
2007-10-23 10:05:00,18.39,18.41,18.34,18.39,59400.0,11.4329,11.4453,11.4018,11.4329,59400.0
2007-10-23 10:10:00,18.38,18.39,18.32,18.33,30900.0,11.4266,11.4329,11.3893,11.3956,30900.0
2007-10-23 10:15:00,18.32,18.33,18.3,18.33,40400.0,11.3893,11.3956,11.3769,11.3956,40400.0
2007-10-23 10:20:00,18.32,18.32,18.29,18.3,69000.0,11.3893,11.3893,11.3707,11.3769,69000.0
2007-10-23 10:25:00,18.3,18.37,18.3,18.37,74800.0,11.3769,11.4204,11.3769,11.4204,74800.0
2007-10-23 10:30:00,18.38,18.39,18.33,18.36,97300.0,11.4266,11.4329,11.3956,11.4142,97300.0
2007-10-23 10:35:00,18.35,18.36,18.33,18.35,74800.0,11.408,11.4142,11.3956,11.408,74800.0
2007-10-23 10:40:00,18.35,18.36,18.34,18.35,74400.0,11.408,11.4142,11.4018,11.408,74400.0
2007-10-23 10:45:00,18.35,18.42,18.35,18.42,54800.0,11.408,11.4515,11.408,11.4515,54800.0
2007-10-23 10:50:00,18.41,18.42,18.4,18.41,27500.0,11.4453,11.4515,11.4391,11.4453,27500.0
2007-10-23 10:55:00,18.41,18.42,18.37,18.37,43500.0,11.4453,11.4515,11.4204,11.4204,43500.0
2007-10-23 11:00:00,18.37,18.37,18.35,18.35,36500.0,11.4204,11.4204,11.408,11.408,36500.0
2007-10-23 11:05:00,18.36,18.36,18.33,18.33,24200.0,11.4142,11.4142,11.3956,11.3956,24200.0
2007-10-23 11:10:00,18.34,18.34,18.32,18.32,31400.0,11.4018,11.4018,11.3893,11.3893,31400.0
2007-10-23 11:15:00,18.32,18.32,18.3,18.3,63800.0,11.3893,11.3893,11.3769,11.3769,63800.0
2007-10-23 11:20:00,18.3,18.31,18.3,18.3,41000.0,11.3769,11.3831,11.3769,11.3769,41000.0
2007-10-23 11:25:00,18.3,18.32,18.3,18.31,43500.0,11.3769,11.3893,11.3769,11.3831,43500.0
2007-10-23 11:30:00,18.32,18.34,18.3,18.33,48000.0,11.3893,11.4018,11.3769,11.3956,48000.0
2007-10-23 11:35:00,18.34,18.37,18.33,18.35,55100.0,11.4018,11.4204,11.3956,11.408,55100.0
2007-10-23 11:40:00,18.35,18.36,18.33,18.36,39500.0,11.408,11.4142,11.3956,11.4142,39500.0
2007-10-23 11:45:00,18.36,18.41,18.36,18.4,27200.0,11.4142,11.4453,11.4142,11.4391,27200.0
2007-10-23 11:50:00,18.41,18.41,18.39,18.4,41300.0,11.4453,11.4453,11.4329,11.4391,41300.0
2007-10-23 11:55:00,18.4,18.41,18.37,18.4,43300.0,11.4391,11.4453,11.4204,11.4391,43300.0
2007-10-23 12:00:00,18.4,18.44,18.39,18.44,40100.0,11.4391,11.4639,11.4329,11.4639,40100.0
2007-10-23 12:05:00,18.44,18.44,18.41,18.41,22500.0,11.4639,11.4639,11.4453,11.4453,22500.0
2007-10-23 12:10:00,18.41,18.45,18.4,18.42,44600.0,11.4453,11.4702,11.4391,11.4515,44600.0
2007-10-23 12:15:00,18.42,18.42,18.39,18.41,100000.0,11.4515,11.4515,11.4329,11.4453,100000.0
2007-10-23 12:20:00,18.41,18.42,18.39,18.4,52900.0,11.4453,11.4515,11.4329,11.4391,52900.0
2007-10-23 12:25:00,18.4,18.4,18.37,18.37,23100.0,11.4391,11.4391,11.4204,11.4204,23100.0
2007-10-23 12:30:00,18.36,18.39,18.36,18.38,23800.0,11.4142,11.4329,11.4142,11.4266,23800.0
2007-10-23 12:35:00,18.39,18.4,18.38,18.38,30300.0,11.4329,11.4391,11.4266,11.4266,30300.0
2007-10-23 12:40:00,18.39,18.4,18.38,18.4,41300.0,11.4329,11.4391,11.4266,11.4391,41300.0
2007-10-23 12:45:00,18.4,18.4,18.38,18.38,27800.0,11.4391,11.4391,11.4266,11.4266,27800.0
2007-10-23 12:50:00,18.38,18.39,18.38,18.38,36000.0,11.4266,11.4329,11.4266,11.4266,36000.0
2007-10-23 12:55:00,18.38,18.38,18.34,18.34,20100.0,11.4266,11.4266,11.4018,11.4018,20100.0
2007-10-23 13:00:00,18.35,18.36,18.33,18.34,26500.0,11.408,11.4142,11.3956,11.4018,26500.0
2007-10-23 13:05:00,18.34,18.36,18.34,18.36,24700.0,11.4018,11.4142,11.4018,11.4142,24700.0
2007-10-23 13:10:00,18.37,18.38,18.36,18.38,14700.0,11.4204,11.4266,11.4142,11.4266,14700.0
2007-10-23 13:15:00,18.38,18.43,18.37,18.42,41400.0,11.4266,11.4577,11.4204,11.4515,41400.0
2007-10-23 13:20:00,18.42,18.42,18.39,18.39,35200.0,11.4515,11.4515,11.4329,11.4329,35200.0
2007-10-23 13:25:00,18.39,18.39,18.36,18.36,53500.0,11.4329,11.4329,11.4142,11.4142,53500.0
2007-10-23 13:30:00,18.36,18.37,18.35,18.37,48400.0,11.4142,11.4204,11.408,11.4204,48400.0
2007-10-23 13:35:00,18.38,18.41,18.38,18.4,20200.0,11.4266,11.4453,11.4266,11.4391,20200.0
2007-10-23 13:40:00,18.4,18.41,18.39,18.4,8400.0,11.4391,11.4453,11.4329,11.4391,8400.0
2007-10-23 13:45:00,18.4,18.4,18.39,18.39,32100.0,11.4391,11.4391,11.4329,11.4329,32100.0
2007-10-23 13:50:00,18.39,18.4,18.38,18.39,26000.0,11.4329,11.4391,11.4266,11.4329,26000.0
2007-10-23 13:55:00,18.39,18.4,18.38,18.4,12300.0,11.4329,11.4391,11.4266,11.4391,12300.0
2007-10-23 14:00:00,18.4,18.44,18.4,18.43,25600.0,11.4391,11.4639,11.4391,11.4577,25600.0
2007-10-23 14:05:00,18.43,18.44,18.42,18.43,20800.0,11.4577,11.4639,11.4515,11.4577,20800.0
2007-10-23 14:10:00,18.43,18.44,18.43,18.43,21800.0,11.4577,11.4639,11.4577,11.4577,21800.0
2007-10-23 14:15:00,18.44,18.44,18.43,18.43,6800.0,11.4639,11.4639,11.4577,11.4577,6800.0
2007-10-23 14:20:00,18.43,18.45,18.42,18.43,31000.0,11.4577,11.4702,11.4515,11.4577,31000.0
2007-10-23 14:25:00,18.44,18.44,18.4,18.4,38600.0,11.4639,11.4639,11.4391,11.4391,38600.0
2007-10-23 14:30:00,18.4,18.41,18.38,18.38,79900.0,11.4391,11.4453,11.4266,11.4266,79900.0
2007-10-23 14:35:00,18.38,18.4,18.37,18.4,31200.0,11.4266,11.4391,11.4204,11.4391,31200.0
2007-10-23 14:40:00,18.39,18.4,18.36,18.37,54700.0,11.4329,11.4391,11.4142,11.4204,54700.0
2007-10-23 14:45:00,18.37,18.39,18.34,18.37,74500.0,11.4204,11.4329,11.4018,11.4204,74500.0
2007-10-23 14:50:00,18.38,18.39,18.37,18.38,42700.0,11.4266,11.4329,11.4204,11.4266,42700.0
2007-10-23 14:55:00,18.38,18.39,18.38,18.38,35800.0,11.4266,11.4329,11.4266,11.4266,35800.0
2007-10-23 15:00:00,18.38,18.39,18.37,18.38,30200.0,11.4266,11.4329,11.4204,11.4266,30200.0
2007-10-23 15:05:00,18.37,18.41,18.37,18.41,66100.0,11.4204,11.4453,11.4204,11.4453,66100.0
2007-10-23 15:10:00,18.41,18.41,18.4,18.4,25800.0,11.4453,11.4453,11.4391,11.4391,25800.0
2007-10-23 15:15:00,18.39,18.4,18.39,18.4,35300.0,11.4329,11.4391,11.4329,11.4391,35300.0
2007-10-23 15:20:00,18.4,18.42,18.39,18.39,39400.0,11.4391,11.4515,11.4329,11.4329,39400.0
2007-10-23 15:25:00,18.39,18.43,18.38,18.41,61400.0,11.4329,11.4577,11.4266,11.4453,61400.0
2007-10-23 15:30:00,18.42,18.43,18.4,18.42,59400.0,11.4515,11.4577,11.4391,11.4515,59400.0
2007-10-23 15:35:00,18.42,18.42,18.39,18.41,51300.0,11.4515,11.4515,11.4329,11.4453,51300.0
2007-10-23 15:40:00,18.41,18.42,18.39,18.42,84500.0,11.4453,11.4515,11.4329,11.4515,84500.0
2007-10-23 15:45:00,18.43,18.45,18.43,18.45,46500.0,11.4577,11.4702,11.4577,11.4702,46500.0
2007-10-23 15:50:00,18.45,18.46,18.42,18.43,68000.0,11.4702,11.4764,11.4515,11.4577,68000.0
2007-10-23 15:55:00,18.43,18.47,18.42,18.47,102100.0,11.4577,11.4826,11.4515,11.4826,102100.0
2007-10-24 09:30:00,18.41,18.5,18.37,18.5,51200.0,11.4453,11.5012,11.4204,11.5012,51200.0
2007-10-24 09:35:00,18.49,18.49,18.37,18.4,34000.0,11.495,11.495,11.4204,11.4391,34000.0
2007-10-24 09:40:00,18.39,18.49,18.39,18.45,50900.0,11.4329,11.495,11.4329,11.4702,50900.0
2007-10-24 09:45:00,18.45,18.5,18.44,18.47,33000.0,11.4702,11.5012,11.4639,11.4826,33000.0
2007-10-24 09:50:00,18.47,18.49,18.47,18.49,10300.0,11.4826,11.495,11.4826,11.495,10300.0
2007-10-24 09:55:00,18.49,18.5,18.48,18.49,33300.0,11.495,11.5012,11.4888,11.495,33300.0
2007-10-24 10:00:00,18.5,18.5,18.38,18.42,66700.0,11.5012,11.5012,11.4266,11.4515,66700.0
2007-10-24 10:05:00,18.41,18.43,18.38,18.38,84600.0,11.4453,11.4577,11.4266,11.4266,84600.0
2007-10-24 10:10:00,18.38,18.38,18.35,18.36,85300.0,11.4266,11.4266,11.408,11.4142,85300.0
2007-10-24 10:15:00,18.37,18.37,18.35,18.35,48100.0,11.4204,11.4204,11.408,11.408,48100.0
2007-10-24 10:20:00,18.35,18.36,18.34,18.34,30300.0,11.408,11.4142,11.4018,11.4018,30300.0
2007-10-24 10:25:00,18.34,18.35,18.33,18.34,35500.0,11.4018,11.408,11.3956,11.4018,35500.0
2007-10-24 10:30:00,18.35,18.35,18.29,18.29,70700.0,11.408,11.408,11.3707,11.3707,70700.0
2007-10-24 10:35:00,18.29,18.3,18.28,18.29,28400.0,11.3707,11.3769,11.3645,11.3707,28400.0
2007-10-24 10:40:00,18.3,18.3,18.28,18.3,38600.0,11.3769,11.3769,11.3645,11.3769,38600.0
2007-10-24 10:45:00,18.3,18.3,18.24,18.24,157500.0,11.3769,11.3769,11.3396,11.3396,157500.0
2007-10-24 10:50:00,18.24,18.24,18.14,18.14,71500.0,11.3396,11.3396,11.2774,11.2774,71500.0
2007-10-24 10:55:00,18.15,18.2,18.15,18.19,92700.0,11.2836,11.3147,11.2836,11.3085,92700.0
2007-10-24 11:00:00,18.19,18.21,18.16,18.16,66000.0,11.3085,11.3209,11.2899,11.2899,66000.0
2007-10-24 11:05:00,18.16,18.17,18.13,18.14,95400.0,11.2899,11.2961,11.2712,11.2774,95400.0
2007-10-24 11:10:00,18.15,18.16,18.13,18.15,82700.0,11.2836,11.2899,11.2712,11.2836,82700.0
2007-10-24 11:15:00,18.15,18.17,18.13,18.14,88700.0,11.2836,11.2961,11.2712,11.2774,88700.0
2007-10-24 11:20:00,18.14,18.17,18.12,18.17,65900.0,11.2774,11.2961,11.265,11.2961,65900.0
2007-10-24 11:25:00,18.17,18.33,18.16,18.32,134500.0,11.2961,11.3956,11.2899,11.3893,134500.0
2007-10-24 11:30:00,18.32,18.35,18.27,18.31,79400.0,11.3893,11.408,11.3582,11.3831,79400.0
2007-10-24 11:35:00,18.31,18.35,18.29,18.3,73600.0,11.3831,11.408,11.3707,11.3769,73600.0
2007-10-24 11:40:00,18.29,18.29,18.24,18.25,59200.0,11.3707,11.3707,11.3396,11.3458,59200.0
2007-10-24 11:45:00,18.25,18.29,18.24,18.26,55800.0,11.3458,11.3707,11.3396,11.352,55800.0
2007-10-24 11:50:00,18.26,18.37,18.26,18.36,47900.0,11.352,11.4204,11.352,11.4142,47900.0
2007-10-24 11:55:00,18.36,18.37,18.28,18.28,36800.0,11.4142,11.4204,11.3645,11.3645,36800.0
2007-10-24 12:00:00,18.29,18.29,18.25,18.25,31000.0,11.3707,11.3707,11.3458,11.3458,31000.0
2007-10-24 12:05:00,18.25,18.31,18.25,18.31,33700.0,11.3458,11.3831,11.3458,11.3831,33700.0
2007-10-24 12:10:00,18.32,18.35,18.31,18.32,37800.0,11.3893,11.408,11.3831,11.3893,37800.0
2007-10-24 12:15:00,18.32,18.33,18.29,18.3,59700.0,11.3893,11.3956,11.3707,11.3769,59700.0
2007-10-24 12:20:00,18.29,18.3,18.26,18.26,46300.0,11.3707,11.3769,11.352,11.352,46300.0
2007-10-24 12:25:00,18.27,18.28,18.26,18.26,46600.0,11.3582,11.3645,11.352,11.352,46600.0
2007-10-24 12:30:00,18.27,18.29,18.25,18.26,36200.0,11.3582,11.3707,11.3458,11.352,36200.0
2007-10-24 12:35:00,18.26,18.27,18.25,18.26,32800.0,11.352,11.3582,11.3458,11.352,32800.0
2007-10-24 12:40:00,18.28,18.32,18.26,18.32,47400.0,11.3645,11.3893,11.352,11.3893,47400.0
2007-10-24 12:45:00,18.32,18.33,18.29,18.29,35100.0,11.3893,11.3956,11.3707,11.3707,35100.0
2007-10-24 12:50:00,18.3,18.3,18.27,18.28,72000.0,11.3769,11.3769,11.3582,11.3645,72000.0
2007-10-24 12:55:00,18.28,18.29,18.27,18.28,20000.0,11.3645,11.3707,11.3582,11.3645,20000.0
2007-10-24 13:00:00,18.29,18.29,18.28,18.29,29600.0,11.3707,11.3707,11.3645,11.3707,29600.0
2007-10-24 13:05:00,18.28,18.33,18.28,18.32,19500.0,11.3645,11.3956,11.3645,11.3893,19500.0
2007-10-24 13:10:00,18.33,18.34,18.32,18.33,38900.0,11.3956,11.4018,11.3893,11.3956,38900.0
2007-10-24 13:15:00,18.33,18.37,18.31,18.36,70300.0,11.3956,11.4204,11.3831,11.4142,70300.0
2007-10-24 13:20:00,18.37,18.4,18.35,18.39,62800.0,11.4204,11.4391,11.408,11.4329,62800.0
2007-10-24 13:25:00,18.4,18.41,18.39,18.41,37300.0,11.4391,11.4453,11.4329,11.4453,37300.0
2007-10-24 13:30:00,18.4,18.41,18.38,18.38,48300.0,11.4391,11.4453,11.4266,11.4266,48300.0
2007-10-24 13:35:00,18.38,18.39,18.35,18.35,34600.0,11.4266,11.4329,11.408,11.408,34600.0
2007-10-24 13:40:00,18.35,18.37,18.35,18.35,41200.0,11.408,11.4204,11.408,11.408,41200.0
2007-10-24 13:45:00,18.36,18.39,18.35,18.39,30200.0,11.4142,11.4329,11.408,11.4329,30200.0
2007-10-24 13:50:00,18.38,18.39,18.36,18.36,44600.0,11.4266,11.4329,11.4142,11.4142,44600.0
2007-10-24 13:55:00,18.36,18.38,18.35,18.38,92200.0,11.4142,11.4266,11.408,11.4266,92200.0
2007-10-24 14:00:00,18.38,18.39,18.34,18.34,80000.0,11.4266,11.4329,11.4018,11.4018,80000.0
2007-10-24 14:05:00,18.34,18.36,18.34,18.35,33900.0,11.4018,11.4142,11.4018,11.408,33900.0
2007-10-24 14:10:00,18.36,18.36,18.33,18.33,47200.0,11.4142,11.4142,11.3956,11.3956,47200.0
2007-10-24 14:15:00,18.33,18.34,18.31,18.31,47700.0,11.3956,11.4018,11.3831,11.3831,47700.0
2007-10-24 14:20:00,18.3,18.4,18.3,18.39,54100.0,11.3769,11.4391,11.3769,11.4329,54100.0
2007-10-24 14:25:00,18.39,18.47,18.38,18.46,79500.0,11.4329,11.4826,11.4266,11.4764,79500.0
2007-10-24 14:30:00,18.46,18.49,18.39,18.48,86200.0,11.4764,11.495,11.4329,11.4888,86200.0
2007-10-24 14:35:00,18.49,18.5,18.45,18.49,45500.0,11.495,11.5012,11.4702,11.495,45500.0
2007-10-24 14:40:00,18.49,18.51,18.47,18.48,51300.0,11.495,11.5075,11.4826,11.4888,51300.0
2007-10-24 14:45:00,18.48,18.53,18.47,18.49,62400.0,11.4888,11.5199,11.4826,11.495,62400.0
2007-10-24 14:50:00,18.49,18.53,18.44,18.47,77200.0,11.495,11.5199,11.4639,11.4826,77200.0
2007-10-24 14:55:00,18.47,18.54,18.46,18.54,80100.0,11.4826,11.5261,11.4764,11.5261,80100.0
2007-10-24 15:00:00,18.53,18.6,18.51,18.59,63500.0,11.5199,11.5634,11.5075,11.5572,63500.0
2007-10-24 15:05:00,18.58,18.59,18.54,18.59,51500.0,11.551,11.5572,11.5261,11.5572,51500.0
2007-10-24 15:10:00,18.59,18.64,18.59,18.61,149000.0,11.5572,11.5883,11.5572,11.5696,149000.0
2007-10-24 15:15:00,18.6,18.6,18.54,18.55,71900.0,11.5634,11.5634,11.5261,11.5323,71900.0
2007-10-24 15:20:00,18.54,18.6,18.54,18.57,56500.0,11.5261,11.5634,11.5261,11.5448,56500.0
2007-10-24 15:25:00,18.57,18.62,18.56,18.62,63000.0,11.5448,11.5758,11.5385,11.5758,63000.0
2007-10-24 15:30:00,18.62,18.62,18.58,18.59,260600.0,11.5758,11.5758,11.551,11.5572,260600.0
2007-10-24 15:35:00,18.58,18.59,18.53,18.53,77900.0,11.551,11.5572,11.5199,11.5199,77900.0
2007-10-24 15:40:00,18.53,18.56,18.53,18.55,73700.0,11.5199,11.5385,11.5199,11.5323,73700.0
2007-10-24 15:45:00,18.55,18.58,18.55,18.56,102200.0,11.5323,11.551,11.5323,11.5385,102200.0
2007-10-24 15:50:00,18.56,18.6,18.56,18.6,105600.0,11.5385,11.5634,11.5385,11.5634,105600.0
2007-10-24 15:55:00,18.6,18.67,18.59,18.64,178000.0,11.5634,11.6069,11.5572,11.5883,178000.0
2007-10-25 09:30:00,18.63,18.63,18.51,18.53,35600.0,11.5821,11.5821,11.5075,11.5199,35600.0
2007-10-25 09:35:00,18.53,18.54,18.51,18.51,26500.0,11.5199,11.5261,11.5075,11.5075,26500.0
2007-10-25 09:40:00,18.52,18.64,18.51,18.6,37900.0,11.5137,11.5883,11.5075,11.5634,37900.0
2007-10-25 09:45:00,18.61,18.61,18.48,18.54,43500.0,11.5696,11.5696,11.4888,11.5261,43500.0
2007-10-25 09:50:00,18.56,18.61,18.49,18.51,32000.0,11.5385,11.5696,11.495,11.5075,32000.0
2007-10-25 09:55:00,18.51,18.53,18.46,18.47,42000.0,11.5075,11.5199,11.4764,11.4826,42000.0
2007-10-25 10:00:00,18.47,18.58,18.46,18.52,51100.0,11.4826,11.551,11.4764,11.5137,51100.0
2007-10-25 10:05:00,18.52,18.56,18.48,18.54,17100.0,11.5137,11.5385,11.4888,11.5261,17100.0
2007-10-25 10:10:00,18.54,18.58,18.52,18.57,41300.0,11.5261,11.551,11.5137,11.5448,41300.0
2007-10-25 10:15:00,18.57,18.59,18.5,18.58,110600.0,11.5448,11.5572,11.5012,11.551,110600.0
2007-10-25 10:20:00,18.58,18.61,18.58,18.6,34800.0,11.551,11.5696,11.551,11.5634,34800.0
2007-10-25 10:25:00,18.6,18.62,18.58,18.62,22900.0,11.5634,11.5758,11.551,11.5758,22900.0
2007-10-25 10:30:00,18.61,18.62,18.56,18.56,14900.0,11.5696,11.5758,11.5385,11.5385,14900.0
2007-10-25 10:35:00,18.56,18.57,18.54,18.54,22400.0,11.5385,11.5448,11.5261,11.5261,22400.0
2007-10-25 10:40:00,18.55,18.55,18.53,18.53,23900.0,11.5323,11.5323,11.5199,11.5199,23900.0
2007-10-25 10:45:00,18.53,18.53,18.49,18.51,58800.0,11.5199,11.5199,11.495,11.5075,58800.0
2007-10-25 10:50:00,18.51,18.53,18.5,18.52,26900.0,11.5075,11.5199,11.5012,11.5137,26900.0
2007-10-25 10:55:00,18.51,18.54,18.51,18.52,28400.0,11.5075,11.5261,11.5075,11.5137,28400.0
2007-10-25 11:00:00,18.52,18.53,18.5,18.51,82600.0,11.5137,11.5199,11.5012,11.5075,82600.0
2007-10-25 11:05:00,18.51,18.51,18.45,18.45,72900.0,11.5075,11.5075,11.4702,11.4702,72900.0
2007-10-25 11:10:00,18.45,18.46,18.41,18.41,38200.0,11.4702,11.4764,11.4453,11.4453,38200.0
2007-10-25 11:15:00,18.41,18.42,18.36,18.37,45000.0,11.4453,11.4515,11.4142,11.4204,45000.0
2007-10-25 11:20:00,18.38,18.4,18.37,18.4,17600.0,11.4266,11.4391,11.4204,11.4391,17600.0
2007-10-25 11:25:00,18.4,18.46,18.4,18.45,30600.0,11.4391,11.4764,11.4391,11.4702,30600.0
2007-10-25 11:30:00,18.45,18.52,18.45,18.51,59700.0,11.4702,11.5137,11.4702,11.5075,59700.0
2007-10-25 11:35:00,18.51,18.51,18.42,18.42,31300.0,11.5075,11.5075,11.4515,11.4515,31300.0
2007-10-25 11:40:00,18.43,18.43,18.4,18.4,15300.0,11.4577,11.4577,11.4391,11.4391,15300.0
2007-10-25 11:45:00,18.41,18.41,18.37,18.38,37300.0,11.4453,11.4453,11.4204,11.4266,37300.0
2007-10-25 11:50:00,18.38,18.39,18.35,18.37,41900.0,11.4266,11.4329,11.408,11.4204,41900.0
2007-10-25 11:55:00,18.37,18.37,18.29,18.3,65000.0,11.4204,11.4204,11.3707,11.3769,65000.0
2007-10-25 12:00:00,18.29,18.31,18.27,18.31,79900.0,11.3707,11.3831,11.3582,11.3831,79900.0
2007-10-25 12:05:00,18.31,18.33,18.29,18.31,41500.0,11.3831,11.3956,11.3707,11.3831,41500.0
2007-10-25 12:10:00,18.3,18.3,18.27,18.3,35100.0,11.3769,11.3769,11.3582,11.3769,35100.0
2007-10-25 12:15:00,18.29,18.3,18.29,18.29,15100.0,11.3707,11.3769,11.3707,11.3707,15100.0
2007-10-25 12:20:00,18.29,18.3,18.25,18.25,58100.0,11.3707,11.3769,11.3458,11.3458,58100.0
2007-10-25 12:25:00,18.25,18.26,18.24,18.25,41500.0,11.3458,11.352,11.3396,11.3458,41500.0
2007-10-25 12:30:00,18.24,18.26,18.24,18.26,20600.0,11.3396,11.352,11.3396,11.352,20600.0
2007-10-25 12:35:00,18.25,18.26,18.24,18.24,17200.0,11.3458,11.352,11.3396,11.3396,17200.0
2007-10-25 12:40:00,18.25,18.25,18.22,18.23,18000.0,11.3458,11.3458,11.3272,11.3334,18000.0
2007-10-25 12:45:00,18.24,18.24,18.21,18.21,18000.0,11.3396,11.3396,11.3209,11.3209,18000.0
2007-10-25 12:50:00,18.21,18.26,18.21,18.24,19300.0,11.3209,11.352,11.3209,11.3396,19300.0
2007-10-25 12:55:00,18.24,18.25,18.22,18.22,16200.0,11.3396,11.3458,11.3272,11.3272,16200.0
2007-10-25 13:00:00,18.22,18.25,18.21,18.21,35600.0,11.3272,11.3458,11.3209,11.3209,35600.0
2007-10-25 13:05:00,18.21,18.23,18.15,18.15,59800.0,11.3209,11.3334,11.2836,11.2836,59800.0
2007-10-25 13:10:00,18.15,18.17,18.15,18.15,32800.0,11.2836,11.2961,11.2836,11.2836,32800.0
2007-10-25 13:15:00,18.15,18.18,18.15,18.15,26100.0,11.2836,11.3023,11.2836,11.2836,26100.0
2007-10-25 13:20:00,18.15,18.15,18.1,18.11,60300.0,11.2836,11.2836,11.2526,11.2588,60300.0
2007-10-25 13:25:00,18.11,18.12,18.1,18.12,23100.0,11.2588,11.265,11.2526,11.265,23100.0
2007-10-25 13:30:00,18.13,18.19,18.12,18.17,37900.0,11.2712,11.3085,11.265,11.2961,37900.0
2007-10-25 13:35:00,18.17,18.19,18.13,18.14,35100.0,11.2961,11.3085,11.2712,11.2774,35100.0
2007-10-25 13:40:00,18.14,18.21,18.13,18.19,35300.0,11.2774,11.3209,11.2712,11.3085,35300.0
2007-10-25 13:45:00,18.19,18.22,18.19,18.22,25600.0,11.3085,11.3272,11.3085,11.3272,25600.0
2007-10-25 13:50:00,18.22,18.24,18.19,18.19,39500.0,11.3272,11.3396,11.3085,11.3085,39500.0
2007-10-25 13:55:00,18.19,18.19,18.12,18.14,64100.0,11.3085,11.3085,11.265,11.2774,64100.0
2007-10-25 14:00:00,18.14,18.15,18.1,18.12,39300.0,11.2774,11.2836,11.2526,11.265,39300.0
2007-10-25 14:05:00,18.12,18.14,18.11,18.12,40400.0,11.265,11.2774,11.2588,11.265,40400.0
2007-10-25 14:10:00,18.13,18.23,18.12,18.22,67600.0,11.2712,11.3334,11.265,11.3272,67600.0
2007-10-25 14:15:00,18.22,18.23,18.19,18.23,35200.0,11.3272,11.3334,11.3085,11.3334,35200.0
2007-10-25 14:20:00,18.23,18.3,18.22,18.3,39600.0,11.3334,11.3769,11.3272,11.3769,39600.0
2007-10-25 14:25:00,18.3,18.34,18.29,18.34,73300.0,11.3769,11.4018,11.3707,11.4018,73300.0
2007-10-25 14:30:00,18.34,18.37,18.21,18.27,64200.0,11.4018,11.4204,11.3209,11.3582,64200.0
2007-10-25 14:35:00,18.27,18.34,18.26,18.32,32900.0,11.3582,11.4018,11.352,11.3893,32900.0
2007-10-25 14:40:00,18.32,18.37,18.28,18.28,40900.0,11.3893,11.4204,11.3645,11.3645,40900.0
2007-10-25 14:45:00,18.28,18.32,18.27,18.3,28000.0,11.3645,11.3893,11.3582,11.3769,28000.0
2007-10-25 14:50:00,18.29,18.34,18.26,18.29,44700.0,11.3707,11.4018,11.352,11.3707,44700.0
2007-10-25 14:55:00,18.3,18.4,18.25,18.38,93400.0,11.3769,11.4391,11.3458,11.4266,93400.0
2007-10-25 15:00:00,18.39,18.42,18.35,18.36,52500.0,11.4329,11.4515,11.408,11.4142,52500.0
2007-10-25 15:05:00,18.36,18.37,18.29,18.3,51500.0,11.4142,11.4204,11.3707,11.3769,51500.0
2007-10-25 15:10:00,18.3,18.33,18.3,18.31,33100.0,11.3769,11.3956,11.3769,11.3831,33100.0
2007-10-25 15:15:00,18.31,18.32,18.3,18.31,27400.0,11.3831,11.3893,11.3769,11.3831,27400.0
2007-10-25 15:20:00,18.31,18.35,18.28,18.3,60400.0,11.3831,11.408,11.3645,11.3769,60400.0
2007-10-25 15:25:00,18.31,18.35,18.3,18.33,35700.0,11.3831,11.408,11.3769,11.3956,35700.0
2007-10-25 15:30:00,18.33,18.36,18.32,18.33,57100.0,11.3956,11.4142,11.3893,11.3956,57100.0
2007-10-25 15:35:00,18.33,18.37,18.32,18.37,53400.0,11.3956,11.4204,11.3893,11.4204,53400.0
2007-10-25 15:40:00,18.37,18.47,18.36,18.44,111300.0,11.4204,11.4826,11.4142,11.4639,111300.0
2007-10-25 15:45:00,18.44,18.44,18.41,18.42,64000.0,11.4639,11.4639,11.4453,11.4515,64000.0
2007-10-25 15:50:00,18.41,18.45,18.4,18.44,62100.0,11.4453,11.4702,11.4391,11.4639,62100.0
2007-10-25 15:55:00,18.44,18.45,18.36,18.38,141600.0,11.4639,11.4702,11.4142,11.4266,141600.0
2007-10-26 09:30:00,18.7,18.96,18.3,18.3,86300.0,11.6256,11.7872,11.3769,11.3769,86300.0
2007-10-26 09:35:00,18.33,18.49,18.3,18.33,79100.0,11.3956,11.495,11.3769,11.3956,79100.0
2007-10-26 09:40:00,18.34,18.44,18.3,18.34,56300.0,11.4018,11.4639,11.3769,11.4018,56300.0
2007-10-26 09:45:00,18.34,18.36,18.25,18.34,56900.0,11.4018,11.4142,11.3458,11.4018,56900.0
2007-10-26 09:50:00,18.34,18.39,18.27,18.27,29000.0,11.4018,11.4329,11.3582,11.3582,29000.0
2007-10-26 09:55:00,18.26,18.35,18.26,18.34,50400.0,11.352,11.408,11.352,11.4018,50400.0
2007-10-26 10:00:00,18.34,18.35,18.2,18.26,95900.0,11.4018,11.408,11.3147,11.352,95900.0
2007-10-26 10:05:00,18.27,18.29,18.23,18.25,21500.0,11.3582,11.3707,11.3334,11.3458,21500.0
2007-10-26 10:10:00,18.26,18.31,18.25,18.29,48900.0,11.352,11.3831,11.3458,11.3707,48900.0
2007-10-26 10:15:00,18.29,18.31,18.29,18.3,48100.0,11.3707,11.3831,11.3707,11.3769,48100.0
2007-10-26 10:20:00,18.3,18.3,18.25,18.3,66000.0,11.3769,11.3769,11.3458,11.3769,66000.0
2007-10-26 10:25:00,18.29,18.3,18.25,18.26,52300.0,11.3707,11.3769,11.3458,11.352,52300.0
2007-10-26 10:30:00,18.26,18.26,18.21,18.21,40300.0,11.352,11.352,11.3209,11.3209,40300.0
2007-10-26 10:35:00,18.21,18.33,18.21,18.31,118500.0,11.3209,11.3956,11.3209,11.3831,118500.0
2007-10-26 10:40:00,18.3,18.31,18.23,18.24,48000.0,11.3769,11.3831,11.3334,11.3396,48000.0
2007-10-26 10:45:00,18.24,18.27,18.23,18.25,48800.0,11.3396,11.3582,11.3334,11.3458,48800.0
2007-10-26 10:50:00,18.26,18.27,18.25,18.25,38800.0,11.352,11.3582,11.3458,11.3458,38800.0
2007-10-26 10:55:00,18.25,18.29,18.25,18.29,25500.0,11.3458,11.3707,11.3458,11.3707,25500.0
2007-10-26 11:00:00,18.29,18.32,18.29,18.32,38500.0,11.3707,11.3893,11.3707,11.3893,38500.0
2007-10-26 11:05:00,18.32,18.33,18.31,18.31,38200.0,11.3893,11.3956,11.3831,11.3831,38200.0
2007-10-26 11:10:00,18.31,18.33,18.31,18.32,16800.0,11.3831,11.3956,11.3831,11.3893,16800.0
2007-10-26 11:15:00,18.32,18.33,18.32,18.33,31200.0,11.3893,11.3956,11.3893,11.3956,31200.0
2007-10-26 11:20:00,18.32,18.33,18.31,18.33,33700.0,11.3893,11.3956,11.3831,11.3956,33700.0
2007-10-26 11:25:00,18.34,18.36,18.34,18.35,61100.0,11.4018,11.4142,11.4018,11.408,61100.0
2007-10-26 11:30:00,18.35,18.36,18.34,18.36,30200.0,11.408,11.4142,11.4018,11.4142,30200.0
2007-10-26 11:35:00,18.36,18.36,18.34,18.34,30000.0,11.4142,11.4142,11.4018,11.4018,30000.0
2007-10-26 11:40:00,18.34,18.34,18.31,18.31,21200.0,11.4018,11.4018,11.3831,11.3831,21200.0
2007-10-26 11:45:00,18.31,18.34,18.31,18.33,12800.0,11.3831,11.4018,11.3831,11.3956,12800.0
2007-10-26 11:50:00,18.33,18.34,18.29,18.3,90500.0,11.3956,11.4018,11.3707,11.3769,90500.0
2007-10-26 11:55:00,18.3,18.3,18.25,18.26,30900.0,11.3769,11.3769,11.3458,11.352,30900.0
2007-10-26 12:00:00,18.25,18.26,18.21,18.22,33100.0,11.3458,11.352,11.3209,11.3272,33100.0
2007-10-26 12:05:00,18.22,18.23,18.22,18.22,10800.0,11.3272,11.3334,11.3272,11.3272,10800.0
2007-10-26 12:10:00,18.23,18.25,18.23,18.25,27200.0,11.3334,11.3458,11.3334,11.3458,27200.0
2007-10-26 12:15:00,18.24,18.25,18.23,18.23,20300.0,11.3396,11.3458,11.3334,11.3334,20300.0
2007-10-26 12:20:00,18.24,18.25,18.23,18.24,17800.0,11.3396,11.3458,11.3334,11.3396,17800.0
2007-10-26 12:25:00,18.24,18.29,18.23,18.29,18600.0,11.3396,11.3707,11.3334,11.3707,18600.0
2007-10-26 12:30:00,18.28,18.29,18.28,18.29,10300.0,11.3645,11.3707,11.3645,11.3707,10300.0
2007-10-26 12:35:00,18.28,18.33,18.28,18.33,32400.0,11.3645,11.3956,11.3645,11.3956,32400.0
2007-10-26 12:40:00,18.32,18.36,18.29,18.29,74300.0,11.3893,11.4142,11.3707,11.3707,74300.0
2007-10-26 12:45:00,18.29,18.3,18.27,18.3,22300.0,11.3707,11.3769,11.3582,11.3769,22300.0
2007-10-26 12:50:00,18.29,18.3,18.28,18.29,8600.0,11.3707,11.3769,11.3645,11.3707,8600.0
2007-10-26 12:55:00,18.3,18.3,18.29,18.29,10000.0,11.3769,11.3769,11.3707,11.3707,10000.0
2007-10-26 13:00:00,18.3,18.3,18.26,18.26,20500.0,11.3769,11.3769,11.352,11.352,20500.0
2007-10-26 13:05:00,18.26,18.28,18.24,18.26,42800.0,11.352,11.3645,11.3396,11.352,42800.0
2007-10-26 13:10:00,18.26,18.29,18.26,18.29,11000.0,11.352,11.3707,11.352,11.3707,11000.0
2007-10-26 13:15:00,18.3,18.3,18.29,18.29,23400.0,11.3769,11.3769,11.3707,11.3707,23400.0
2007-10-26 13:20:00,18.29,18.33,18.29,18.32,60100.0,11.3707,11.3956,11.3707,11.3893,60100.0
2007-10-26 13:25:00,18.32,18.34,18.31,18.33,33400.0,11.3893,11.4018,11.3831,11.3956,33400.0
2007-10-26 13:30:00,18.32,18.33,18.3,18.3,30300.0,11.3893,11.3956,11.3769,11.3769,30300.0
2007-10-26 13:35:00,18.31,18.31,18.28,18.29,36700.0,11.3831,11.3831,11.3645,11.3707,36700.0
2007-10-26 13:40:00,18.28,18.29,18.28,18.28,10900.0,11.3645,11.3707,11.3645,11.3645,10900.0
2007-10-26 13:45:00,18.28,18.29,18.25,18.28,37200.0,11.3645,11.3707,11.3458,11.3645,37200.0
2007-10-26 13:50:00,18.27,18.29,18.27,18.29,10900.0,11.3582,11.3707,11.3582,11.3707,10900.0
2007-10-26 13:55:00,18.29,18.3,18.25,18.26,62400.0,11.3707,11.3769,11.3458,11.352,62400.0
2007-10-26 14:00:00,18.27,18.35,18.24,18.35,77100.0,11.3582,11.408,11.3396,11.408,77100.0
2007-10-26 14:05:00,18.35,18.38,18.32,18.33,56200.0,11.408,11.4266,11.3893,11.3956,56200.0
2007-10-26 14:10:00,18.33,18.36,18.33,18.35,40800.0,11.3956,11.4142,11.3956,11.408,40800.0
2007-10-26 14:15:00,18.35,18.43,18.35,18.43,56000.0,11.408,11.4577,11.408,11.4577,56000.0
2007-10-26 14:20:00,18.44,18.44,18.39,18.42,43500.0,11.4639,11.4639,11.4329,11.4515,43500.0
2007-10-26 14:25:00,18.42,18.47,18.42,18.42,61700.0,11.4515,11.4826,11.4515,11.4515,61700.0
2007-10-26 14:30:00,18.42,18.43,18.39,18.4,37800.0,11.4515,11.4577,11.4329,11.4391,37800.0
2007-10-26 14:35:00,18.4,18.42,18.39,18.4,82900.0,11.4391,11.4515,11.4329,11.4391,82900.0
2007-10-26 14:40:00,18.4,18.45,18.39,18.43,39900.0,11.4391,11.4702,11.4329,11.4577,39900.0
2007-10-26 14:45:00,18.43,18.44,18.35,18.36,76500.0,11.4577,11.4639,11.408,11.4142,76500.0
2007-10-26 14:50:00,18.35,18.4,18.35,18.4,17700.0,11.408,11.4391,11.408,11.4391,17700.0
2007-10-26 14:55:00,18.4,18.41,18.39,18.4,48600.0,11.4391,11.4453,11.4329,11.4391,48600.0
2007-10-26 15:00:00,18.4,18.41,18.39,18.4,43100.0,11.4391,11.4453,11.4329,11.4391,43100.0
2007-10-26 15:05:00,18.4,18.4,18.39,18.39,19800.0,11.4391,11.4391,11.4329,11.4329,19800.0
2007-10-26 15:10:00,18.39,18.4,18.39,18.39,22000.0,11.4329,11.4391,11.4329,11.4329,22000.0
2007-10-26 15:15:00,18.4,18.4,18.39,18.4,19500.0,11.4391,11.4391,11.4329,11.4391,19500.0
2007-10-26 15:20:00,18.39,18.4,18.38,18.39,102900.0,11.4329,11.4391,11.4266,11.4329,102900.0
2007-10-26 15:25:00,18.39,18.4,18.39,18.39,17200.0,11.4329,11.4391,11.4329,11.4329,17200.0
2007-10-26 15:30:00,18.4,18.41,18.39,18.4,73500.0,11.4391,11.4453,11.4329,11.4391,73500.0
2007-10-26 15:35:00,18.4,18.45,18.4,18.44,54800.0,11.4391,11.4702,11.4391,11.4639,54800.0
2007-10-26 15:40:00,18.45,18.46,18.44,18.44,48200.0,11.4702,11.4764,11.4639,11.4639,48200.0
2007-10-26 15:45:00,18.45,18.47,18.44,18.46,59200.0,11.4702,11.4826,11.4639,11.4764,59200.0
2007-10-26 15:50:00,18.46,18.48,18.42,18.43,119800.0,11.4764,11.4888,11.4515,11.4577,119800.0
2007-10-26 15:55:00,18.42,18.45,18.41,18.43,151400.0,11.4515,11.4702,11.4453,11.4577,151400.0
2007-10-29 09:30:00,18.42,18.5,18.4,18.4,63700.0,11.4515,11.5012,11.4391,11.4391,63700.0
2007-10-29 09:35:00,18.4,18.42,18.34,18.36,29700.0,11.4391,11.4515,11.4018,11.4142,29700.0
2007-10-29 09:40:00,18.35,18.44,18.35,18.41,26300.0,11.408,11.4639,11.408,11.4453,26300.0
2007-10-29 09:45:00,18.42,18.51,18.36,18.38,65400.0,11.4515,11.5075,11.4142,11.4266,65400.0
2007-10-29 09:50:00,18.39,18.46,18.36,18.36,43100.0,11.4329,11.4764,11.4142,11.4142,43100.0
2007-10-29 09:55:00,18.37,18.4,18.33,18.39,27800.0,11.4204,11.4391,11.3956,11.4329,27800.0
2007-10-29 10:00:00,18.39,18.4,18.32,18.32,47200.0,11.4329,11.4391,11.3893,11.3893,47200.0
2007-10-29 10:05:00,18.32,18.37,18.31,18.36,35800.0,11.3893,11.4204,11.3831,11.4142,35800.0
2007-10-29 10:10:00,18.36,18.37,18.36,18.36,23400.0,11.4142,11.4204,11.4142,11.4142,23400.0
2007-10-29 10:15:00,18.36,18.37,18.34,18.35,53100.0,11.4142,11.4204,11.4018,11.408,53100.0
2007-10-29 10:20:00,18.35,18.36,18.34,18.36,42700.0,11.408,11.4142,11.4018,11.4142,42700.0
2007-10-29 10:25:00,18.36,18.38,18.35,18.36,20200.0,11.4142,11.4266,11.408,11.4142,20200.0
2007-10-29 10:30:00,18.36,18.39,18.35,18.38,55900.0,11.4142,11.4329,11.408,11.4266,55900.0
2007-10-29 10:35:00,18.38,18.4,18.37,18.4,58500.0,11.4266,11.4391,11.4204,11.4391,58500.0
2007-10-29 10:40:00,18.39,18.4,18.39,18.4,17000.0,11.4329,11.4391,11.4329,11.4391,17000.0
2007-10-29 10:45:00,18.4,18.45,18.4,18.44,47000.0,11.4391,11.4702,11.4391,11.4639,47000.0
2007-10-29 10:50:00,18.44,18.45,18.37,18.37,45200.0,11.4639,11.4702,11.4204,11.4204,45200.0
2007-10-29 10:55:00,18.38,18.39,18.37,18.38,14700.0,11.4266,11.4329,11.4204,11.4266,14700.0
2007-10-29 11:00:00,18.38,18.38,18.32,18.32,33000.0,11.4266,11.4266,11.3893,11.3893,33000.0
2007-10-29 11:05:00,18.33,18.35,18.32,18.35,19400.0,11.3956,11.408,11.3893,11.408,19400.0
2007-10-29 11:10:00,18.35,18.39,18.34,18.39,22400.0,11.408,11.4329,11.4018,11.4329,22400.0
2007-10-29 11:15:00,18.38,18.39,18.36,18.36,27000.0,11.4266,11.4329,11.4142,11.4142,27000.0
2007-10-29 11:20:00,18.37,18.38,18.34,18.34,26100.0,11.4204,11.4266,11.4018,11.4018,26100.0
2007-10-29 11:25:00,18.34,18.35,18.34,18.34,18100.0,11.4018,11.408,11.4018,11.4018,18100.0
2007-10-29 11:30:00,18.34,18.39,18.34,18.38,35800.0,11.4018,11.4329,11.4018,11.4266,35800.0
2007-10-29 11:35:00,18.38,18.39,18.37,18.37,32300.0,11.4266,11.4329,11.4204,11.4204,32300.0
2007-10-29 11:40:00,18.37,18.37,18.33,18.33,24100.0,11.4204,11.4204,11.3956,11.3956,24100.0
2007-10-29 11:45:00,18.33,18.34,18.32,18.32,21400.0,11.3956,11.4018,11.3893,11.3893,21400.0
2007-10-29 11:50:00,18.33,18.33,18.3,18.31,45700.0,11.3956,11.3956,11.3769,11.3831,45700.0
2007-10-29 11:55:00,18.31,18.33,18.3,18.31,26500.0,11.3831,11.3956,11.3769,11.3831,26500.0
2007-10-29 12:00:00,18.32,18.35,18.31,18.34,39500.0,11.3893,11.408,11.3831,11.4018,39500.0
2007-10-29 12:05:00,18.35,18.39,18.34,18.39,33300.0,11.408,11.4329,11.4018,11.4329,33300.0
2007-10-29 12:10:00,18.38,18.41,18.38,18.39,34200.0,11.4266,11.4453,11.4266,11.4329,34200.0
2007-10-29 12:15:00,18.38,18.41,18.38,18.41,18500.0,11.4266,11.4453,11.4266,11.4453,18500.0
2007-10-29 12:20:00,18.4,18.41,18.39,18.39,34100.0,11.4391,11.4453,11.4329,11.4329,34100.0
2007-10-29 12:25:00,18.39,18.39,18.36,18.36,31000.0,11.4329,11.4329,11.4142,11.4142,31000.0
2007-10-29 12:30:00,18.37,18.37,18.35,18.35,19200.0,11.4204,11.4204,11.408,11.408,19200.0
2007-10-29 12:35:00,18.35,18.36,18.3,18.31,49500.0,11.408,11.4142,11.3769,11.3831,49500.0
2007-10-29 12:40:00,18.31,18.31,18.29,18.3,33700.0,11.3831,11.3831,11.3707,11.3769,33700.0
2007-10-29 12:45:00,18.29,18.32,18.29,18.31,27300.0,11.3707,11.3893,11.3707,11.3831,27300.0
2007-10-29 12:50:00,18.31,18.34,18.31,18.33,14700.0,11.3831,11.4018,11.3831,11.3956,14700.0
2007-10-29 12:55:00,18.33,18.35,18.33,18.35,24700.0,11.3956,11.408,11.3956,11.408,24700.0
2007-10-29 13:00:00,18.35,18.36,18.34,18.36,24800.0,11.408,11.4142,11.4018,11.4142,24800.0
2007-10-29 13:05:00,18.36,18.39,18.35,18.39,35100.0,11.4142,11.4329,11.408,11.4329,35100.0
2007-10-29 13:10:00,18.38,18.4,18.38,18.39,23900.0,11.4266,11.4391,11.4266,11.4329,23900.0
2007-10-29 13:15:00,18.39,18.45,18.39,18.44,115600.0,11.4329,11.4702,11.4329,11.4639,115600.0
2007-10-29 13:20:00,18.43,18.49,18.43,18.48,60300.0,11.4577,11.495,11.4577,11.4888,60300.0
2007-10-29 13:25:00,18.48,18.49,18.47,18.48,42900.0,11.4888,11.495,11.4826,11.4888,42900.0
2007-10-29 13:30:00,18.48,18.52,18.48,18.51,57600.0,11.4888,11.5137,11.4888,11.5075,57600.0
2007-10-29 13:35:00,18.52,18.53,18.51,18.52,28500.0,11.5137,11.5199,11.5075,11.5137,28500.0
2007-10-29 13:40:00,18.52,18.54,18.51,18.54,59400.0,11.5137,11.5261,11.5075,11.5261,59400.0
2007-10-29 13:45:00,18.53,18.55,18.53,18.55,36700.0,11.5199,11.5323,11.5199,11.5323,36700.0
2007-10-29 13:50:00,18.55,18.57,18.54,18.56,52700.0,11.5323,11.5448,11.5261,11.5385,52700.0
2007-10-29 13:55:00,18.56,18.59,18.56,18.57,69200.0,11.5385,11.5572,11.5385,11.5448,69200.0
2007-10-29 14:00:00,18.57,18.58,18.55,18.57,80900.0,11.5448,11.551,11.5323,11.5448,80900.0
2007-10-29 14:05:00,18.56,18.57,18.56,18.56,24900.0,11.5385,11.5448,11.5385,11.5385,24900.0
2007-10-29 14:10:00,18.56,18.57,18.51,18.51,78500.0,11.5385,11.5448,11.5075,11.5075,78500.0
2007-10-29 14:15:00,18.51,18.52,18.49,18.49,21100.0,11.5075,11.5137,11.495,11.495,21100.0
2007-10-29 14:20:00,18.49,18.55,18.48,18.54,51100.0,11.495,11.5323,11.4888,11.5261,51100.0
2007-10-29 14:25:00,18.54,18.55,18.54,18.54,28800.0,11.5261,11.5323,11.5261,11.5261,28800.0
2007-10-29 14:30:00,18.54,18.54,18.49,18.51,37600.0,11.5261,11.5261,11.495,11.5075,37600.0
2007-10-29 14:35:00,18.5,18.51,18.48,18.48,31000.0,11.5012,11.5075,11.4888,11.4888,31000.0
2007-10-29 14:40:00,18.48,18.49,18.48,18.48,15200.0,11.4888,11.495,11.4888,11.4888,15200.0
2007-10-29 14:45:00,18.48,18.51,18.48,18.5,38000.0,11.4888,11.5075,11.4888,11.5012,38000.0
2007-10-29 14:50:00,18.51,18.53,18.5,18.52,31100.0,11.5075,11.5199,11.5012,11.5137,31100.0
2007-10-29 14:55:00,18.52,18.57,18.52,18.56,45400.0,11.5137,11.5448,11.5137,11.5385,45400.0
2007-10-29 15:00:00,18.57,18.57,18.56,18.56,58500.0,11.5448,11.5448,11.5385,11.5385,58500.0
2007-10-29 15:05:00,18.56,18.58,18.55,18.55,67900.0,11.5385,11.551,11.5323,11.5323,67900.0
2007-10-29 15:10:00,18.55,18.56,18.55,18.56,34900.0,11.5323,11.5385,11.5323,11.5385,34900.0
2007-10-29 15:15:00,18.55,18.56,18.55,18.56,33400.0,11.5323,11.5385,11.5323,11.5385,33400.0
2007-10-29 15:20:00,18.55,18.56,18.52,18.53,82700.0,11.5323,11.5385,11.5137,11.5199,82700.0
2007-10-29 15:25:00,18.52,18.54,18.52,18.52,52600.0,11.5137,11.5261,11.5137,11.5137,52600.0
2007-10-29 15:30:00,18.53,18.53,18.52,18.52,40700.0,11.5199,11.5199,11.5137,11.5137,40700.0
2007-10-29 15:35:00,18.52,18.53,18.52,18.52,46400.0,11.5137,11.5199,11.5137,11.5137,46400.0
2007-10-29 15:40:00,18.52,18.53,18.49,18.49,103500.0,11.5137,11.5199,11.495,11.495,103500.0
2007-10-29 15:45:00,18.49,18.5,18.43,18.44,139700.0,11.495,11.5012,11.4577,11.4639,139700.0
2007-10-29 15:50:00,18.44,18.44,18.38,18.4,111700.0,11.4639,11.4639,11.4266,11.4391,111700.0
2007-10-29 15:55:00,18.39,18.44,18.39,18.43,130600.0,11.4329,11.4639,11.4329,11.4577,130600.0
2007-10-30 09:30:00,18.41,18.46,18.31,18.4,46900.0,11.4453,11.4764,11.3831,11.4391,46900.0
2007-10-30 09:35:00,18.39,18.46,18.39,18.45,17900.0,11.4329,11.4764,11.4329,11.4702,17900.0
2007-10-30 09:40:00,18.44,18.53,18.44,18.51,34200.0,11.4639,11.5199,11.4639,11.5075,34200.0
2007-10-30 09:45:00,18.52,18.54,18.48,18.48,25600.0,11.5137,11.5261,11.4888,11.4888,25600.0
2007-10-30 09:50:00,18.48,18.52,18.47,18.48,62400.0,11.4888,11.5137,11.4826,11.4888,62400.0
2007-10-30 09:55:00,18.48,18.5,18.41,18.42,28400.0,11.4888,11.5012,11.4453,11.4515,28400.0
2007-10-30 10:00:00,18.41,18.47,18.35,18.42,63900.0,11.4453,11.4826,11.408,11.4515,63900.0
2007-10-30 10:05:00,18.42,18.43,18.33,18.37,33700.0,11.4515,11.4577,11.3956,11.4204,33700.0
2007-10-30 10:10:00,18.38,18.4,18.36,18.38,33300.0,11.4266,11.4391,11.4142,11.4266,33300.0
2007-10-30 10:15:00,18.39,18.39,18.37,18.38,22900.0,11.4329,11.4329,11.4204,11.4266,22900.0
2007-10-30 10:20:00,18.38,18.38,18.37,18.37,9700.0,11.4266,11.4266,11.4204,11.4204,9700.0
2007-10-30 10:25:00,18.38,18.38,18.37,18.37,16200.0,11.4266,11.4266,11.4204,11.4204,16200.0
2007-10-30 10:30:00,18.37,18.37,18.34,18.35,26200.0,11.4204,11.4204,11.4018,11.408,26200.0
2007-10-30 10:35:00,18.35,18.42,18.35,18.41,21900.0,11.408,11.4515,11.408,11.4453,21900.0
2007-10-30 10:40:00,18.4,18.42,18.38,18.4,34400.0,11.4391,11.4515,11.4266,11.4391,34400.0
2007-10-30 10:45:00,18.41,18.46,18.4,18.44,40500.0,11.4453,11.4764,11.4391,11.4639,40500.0
2007-10-30 10:50:00,18.44,18.48,18.44,18.46,20700.0,11.4639,11.4888,11.4639,11.4764,20700.0
2007-10-30 10:55:00,18.46,18.48,18.43,18.43,30800.0,11.4764,11.4888,11.4577,11.4577,30800.0
2007-10-30 11:00:00,18.42,18.42,18.34,18.36,53000.0,11.4515,11.4515,11.4018,11.4142,53000.0
2007-10-30 11:05:00,18.35,18.4,18.35,18.39,42800.0,11.408,11.4391,11.408,11.4329,42800.0
2007-10-30 11:10:00,18.39,18.39,18.36,18.37,13100.0,11.4329,11.4329,11.4142,11.4204,13100.0
2007-10-30 11:15:00,18.38,18.38,18.36,18.37,16100.0,11.4266,11.4266,11.4142,11.4204,16100.0
2007-10-30 11:20:00,18.36,18.37,18.36,18.36,14300.0,11.4142,11.4204,11.4142,11.4142,14300.0
2007-10-30 11:25:00,18.37,18.37,18.32,18.32,19900.0,11.4204,11.4204,11.3893,11.3893,19900.0
2007-10-30 11:30:00,18.32,18.33,18.31,18.31,25400.0,11.3893,11.3956,11.3831,11.3831,25400.0
2007-10-30 11:35:00,18.32,18.32,18.3,18.3,15700.0,11.3893,11.3893,11.3769,11.3769,15700.0
2007-10-30 11:40:00,18.3,18.3,18.27,18.28,15200.0,11.3769,11.3769,11.3582,11.3645,15200.0
2007-10-30 11:45:00,18.28,18.3,18.27,18.3,20400.0,11.3645,11.3769,11.3582,11.3769,20400.0
2007-10-30 11:50:00,18.29,18.3,18.28,18.3,25300.0,11.3707,11.3769,11.3645,11.3769,25300.0
2007-10-30 11:55:00,18.29,18.3,18.28,18.28,15000.0,11.3707,11.3769,11.3645,11.3645,15000.0
2007-10-30 12:00:00,18.28,18.29,18.28,18.28,16400.0,11.3645,11.3707,11.3645,11.3645,16400.0
2007-10-30 12:05:00,18.29,18.3,18.28,18.3,25200.0,11.3707,11.3769,11.3645,11.3769,25200.0
2007-10-30 12:10:00,18.29,18.3,18.28,18.29,14300.0,11.3707,11.3769,11.3645,11.3707,14300.0
2007-10-30 12:15:00,18.29,18.29,18.28,18.29,11300.0,11.3707,11.3707,11.3645,11.3707,11300.0
2007-10-30 12:20:00,18.29,18.33,18.28,18.31,80100.0,11.3707,11.3956,11.3645,11.3831,80100.0
2007-10-30 12:25:00,18.32,18.32,18.31,18.32,14400.0,11.3893,11.3893,11.3831,11.3893,14400.0
2007-10-30 12:30:00,18.31,18.34,18.31,18.33,20100.0,11.3831,11.4018,11.3831,11.3956,20100.0
2007-10-30 12:35:00,18.34,18.36,18.33,18.35,42200.0,11.4018,11.4142,11.3956,11.408,42200.0
2007-10-30 12:40:00,18.36,18.36,18.32,18.35,20900.0,11.4142,11.4142,11.3893,11.408,20900.0
2007-10-30 12:45:00,18.35,18.38,18.34,18.38,22500.0,11.408,11.4266,11.4018,11.4266,22500.0
2007-10-30 12:50:00,18.38,18.41,18.37,18.41,36600.0,11.4266,11.4453,11.4204,11.4453,36600.0
2007-10-30 12:55:00,18.42,18.43,18.41,18.42,33100.0,11.4515,11.4577,11.4453,11.4515,33100.0
2007-10-30 13:00:00,18.42,18.42,18.41,18.42,13200.0,11.4515,11.4515,11.4453,11.4515,13200.0
2007-10-30 13:05:00,18.41,18.42,18.38,18.4,34600.0,11.4453,11.4515,11.4266,11.4391,34600.0
2007-10-30 13:10:00,18.4,18.4,18.39,18.4,24300.0,11.4391,11.4391,11.4329,11.4391,24300.0
2007-10-30 13:15:00,18.4,18.43,18.39,18.41,33600.0,11.4391,11.4577,11.4329,11.4453,33600.0
2007-10-30 13:20:00,18.42,18.42,18.41,18.42,9000.0,11.4515,11.4515,11.4453,11.4515,9000.0
2007-10-30 13:25:00,18.42,18.46,18.41,18.46,29200.0,11.4515,11.4764,11.4453,11.4764,29200.0
2007-10-30 13:30:00,18.45,18.46,18.42,18.43,26900.0,11.4702,11.4764,11.4515,11.4577,26900.0
2007-10-30 13:35:00,18.42,18.43,18.4,18.42,21700.0,11.4515,11.4577,11.4391,11.4515,21700.0
2007-10-30 13:40:00,18.41,18.44,18.4,18.41,25700.0,11.4453,11.4639,11.4391,11.4453,25700.0
2007-10-30 13:45:00,18.41,18.43,18.41,18.42,14200.0,11.4453,11.4577,11.4453,11.4515,14200.0
2007-10-30 13:50:00,18.42,18.43,18.42,18.42,9300.0,11.4515,11.4577,11.4515,11.4515,9300.0
2007-10-30 13:55:00,18.43,18.43,18.39,18.42,35000.0,11.4577,11.4577,11.4329,11.4515,35000.0
2007-10-30 14:00:00,18.41,18.43,18.4,18.43,14800.0,11.4453,11.4577,11.4391,11.4577,14800.0
2007-10-30 14:05:00,18.43,18.44,18.42,18.44,12400.0,11.4577,11.4639,11.4515,11.4639,12400.0
2007-10-30 14:10:00,18.44,18.46,18.43,18.46,18900.0,11.4639,11.4764,11.4577,11.4764,18900.0
2007-10-30 14:15:00,18.46,18.46,18.44,18.44,20100.0,11.4764,11.4764,11.4639,11.4639,20100.0
2007-10-30 14:20:00,18.44,18.44,18.42,18.42,15100.0,11.4639,11.4639,11.4515,11.4515,15100.0
2007-10-30 14:25:00,18.42,18.42,18.41,18.41,14000.0,11.4515,11.4515,11.4453,11.4453,14000.0
2007-10-30 14:30:00,18.41,18.42,18.41,18.42,20200.0,11.4453,11.4515,11.4453,11.4515,20200.0
2007-10-30 14:35:00,18.41,18.48,18.41,18.47,38200.0,11.4453,11.4888,11.4453,11.4826,38200.0
2007-10-30 14:40:00,18.47,18.48,18.46,18.47,19800.0,11.4826,11.4888,11.4764,11.4826,19800.0
2007-10-30 14:45:00,18.47,18.48,18.46,18.46,23500.0,11.4826,11.4888,11.4764,11.4764,23500.0
2007-10-30 14:50:00,18.46,18.47,18.44,18.44,20500.0,11.4764,11.4826,11.4639,11.4639,20500.0
2007-10-30 14:55:00,18.45,18.45,18.44,18.44,18200.0,11.4702,11.4702,11.4639,11.4639,18200.0
2007-10-30 15:00:00,18.44,18.45,18.44,18.44,15200.0,11.4639,11.4702,11.4639,11.4639,15200.0
2007-10-30 15:05:00,18.45,18.45,18.44,18.44,20700.0,11.4702,11.4702,11.4639,11.4639,20700.0
2007-10-30 15:10:00,18.44,18.45,18.4,18.41,58200.0,11.4639,11.4702,11.4391,11.4453,58200.0
2007-10-30 15:15:00,18.41,18.43,18.4,18.43,30500.0,11.4453,11.4577,11.4391,11.4577,30500.0
2007-10-30 15:20:00,18.43,18.43,18.38,18.38,34100.0,11.4577,11.4577,11.4266,11.4266,34100.0
2007-10-30 15:25:00,18.38,18.39,18.35,18.35,50500.0,11.4266,11.4329,11.408,11.408,50500.0
2007-10-30 15:30:00,18.34,18.35,18.33,18.34,31600.0,11.4018,11.408,11.3956,11.4018,31600.0
2007-10-30 15:35:00,18.34,18.35,18.33,18.35,50600.0,11.4018,11.408,11.3956,11.408,50600.0
2007-10-30 15:40:00,18.34,18.35,18.29,18.31,53000.0,11.4018,11.408,11.3707,11.3831,53000.0
2007-10-30 15:45:00,18.31,18.31,18.28,18.31,49200.0,11.3831,11.3831,11.3645,11.3831,49200.0
2007-10-30 15:50:00,18.31,18.34,18.3,18.32,64400.0,11.3831,11.4018,11.3769,11.3893,64400.0
2007-10-30 15:55:00,18.32,18.32,18.24,18.29,131400.0,11.3893,11.3893,11.3396,11.3707,131400.0
2007-10-31 09:30:00,18.36,18.44,18.3,18.42,30100.0,11.4142,11.4639,11.3769,11.4515,30100.0
2007-10-31 09:35:00,18.44,18.48,18.35,18.36,25600.0,11.4639,11.4888,11.408,11.4142,25600.0
2007-10-31 09:40:00,18.35,18.46,18.35,18.37,35400.0,11.408,11.4764,11.408,11.4204,35400.0
2007-10-31 09:45:00,18.37,18.4,18.31,18.31,16900.0,11.4204,11.4391,11.3831,11.3831,16900.0
2007-10-31 09:50:00,18.31,18.34,18.25,18.26,35700.0,11.3831,11.4018,11.3458,11.352,35700.0
2007-10-31 09:55:00,18.25,18.34,18.25,18.26,41400.0,11.3458,11.4018,11.3458,11.352,41400.0
2007-10-31 10:00:00,18.26,18.35,18.26,18.35,41000.0,11.352,11.408,11.352,11.408,41000.0
2007-10-31 10:05:00,18.35,18.38,18.26,18.26,46100.0,11.408,11.4266,11.352,11.352,46100.0
2007-10-31 10:10:00,18.26,18.31,18.25,18.28,109900.0,11.352,11.3831,11.3458,11.3645,109900.0
2007-10-31 10:15:00,18.28,18.3,18.27,18.28,34100.0,11.3645,11.3769,11.3582,11.3645,34100.0
2007-10-31 10:20:00,18.29,18.31,18.28,18.31,22000.0,11.3707,11.3831,11.3645,11.3831,22000.0
2007-10-31 10:25:00,18.3,18.32,18.3,18.32,14500.0,11.3769,11.3893,11.3769,11.3893,14500.0
2007-10-31 10:30:00,18.31,18.31,18.24,18.26,43200.0,11.3831,11.3831,11.3396,11.352,43200.0
2007-10-31 10:35:00,18.25,18.29,18.25,18.27,54600.0,11.3458,11.3707,11.3458,11.3582,54600.0
2007-10-31 10:40:00,18.28,18.28,18.27,18.28,26900.0,11.3645,11.3645,11.3582,11.3645,26900.0
2007-10-31 10:45:00,18.28,18.28,18.27,18.27,31500.0,11.3645,11.3645,11.3582,11.3582,31500.0
2007-10-31 10:50:00,18.28,18.28,18.23,18.23,37500.0,11.3645,11.3645,11.3334,11.3334,37500.0
2007-10-31 10:55:00,18.24,18.25,18.23,18.25,31400.0,11.3396,11.3458,11.3334,11.3458,31400.0
2007-10-31 11:00:00,18.25,18.27,18.24,18.27,30600.0,11.3458,11.3582,11.3396,11.3582,30600.0
2007-10-31 11:05:00,18.26,18.28,18.26,18.27,32300.0,11.352,11.3645,11.352,11.3582,32300.0
2007-10-31 11:10:00,18.28,18.3,18.27,18.3,11900.0,11.3645,11.3769,11.3582,11.3769,11900.0
2007-10-31 11:15:00,18.29,18.3,18.29,18.3,11900.0,11.3707,11.3769,11.3707,11.3769,11900.0
2007-10-31 11:20:00,18.3,18.3,18.29,18.3,24000.0,11.3769,11.3769,11.3707,11.3769,24000.0
2007-10-31 11:25:00,18.29,18.3,18.29,18.29,29300.0,11.3707,11.3769,11.3707,11.3707,29300.0
2007-10-31 11:30:00,18.29,18.3,18.29,18.3,22200.0,11.3707,11.3769,11.3707,11.3769,22200.0
2007-10-31 11:35:00,18.29,18.33,18.29,18.33,36100.0,11.3707,11.3956,11.3707,11.3956,36100.0
2007-10-31 11:40:00,18.32,18.33,18.3,18.32,13100.0,11.3893,11.3956,11.3769,11.3893,13100.0
2007-10-31 11:45:00,18.31,18.33,18.31,18.32,17500.0,11.3831,11.3956,11.3831,11.3893,17500.0
2007-10-31 11:50:00,18.33,18.34,18.32,18.33,10000.0,11.3956,11.4018,11.3893,11.3956,10000.0
2007-10-31 11:55:00,18.34,18.34,18.33,18.34,29100.0,11.4018,11.4018,11.3956,11.4018,29100.0
2007-10-31 12:00:00,18.34,18.38,18.33,18.37,56700.0,11.4018,11.4266,11.3956,11.4204,56700.0
2007-10-31 12:05:00,18.37,18.37,18.33,18.33,37700.0,11.4204,11.4204,11.3956,11.3956,37700.0
2007-10-31 12:10:00,18.34,18.36,18.33,18.35,29500.0,11.4018,11.4142,11.3956,11.408,29500.0
2007-10-31 12:15:00,18.35,18.36,18.34,18.36,42000.0,11.408,11.4142,11.4018,11.4142,42000.0
2007-10-31 12:20:00,18.36,18.37,18.35,18.36,24000.0,11.4142,11.4204,11.408,11.4142,24000.0
2007-10-31 12:25:00,18.36,18.37,18.35,18.36,23100.0,11.4142,11.4204,11.408,11.4142,23100.0
2007-10-31 12:30:00,18.36,18.37,18.35,18.37,22400.0,11.4142,11.4204,11.408,11.4204,22400.0
2007-10-31 12:35:00,18.37,18.39,18.36,18.38,32400.0,11.4204,11.4329,11.4142,11.4266,32400.0
2007-10-31 12:40:00,18.38,18.38,18.35,18.35,11500.0,11.4266,11.4266,11.408,11.408,11500.0
2007-10-31 12:45:00,18.36,18.36,18.35,18.35,9000.0,11.4142,11.4142,11.408,11.408,9000.0
2007-10-31 12:50:00,18.35,18.35,18.34,18.35,37900.0,11.408,11.408,11.4018,11.408,37900.0
2007-10-31 12:55:00,18.35,18.36,18.35,18.35,21900.0,11.408,11.4142,11.408,11.408,21900.0
2007-10-31 13:00:00,18.36,18.36,18.35,18.36,9600.0,11.4142,11.4142,11.408,11.4142,9600.0
2007-10-31 13:05:00,18.36,18.36,18.34,18.35,53500.0,11.4142,11.4142,11.4018,11.408,53500.0
2007-10-31 13:10:00,18.36,18.38,18.35,18.37,16000.0,11.4142,11.4266,11.408,11.4204,16000.0
2007-10-31 13:15:00,18.37,18.38,18.37,18.38,5500.0,11.4204,11.4266,11.4204,11.4266,5500.0
2007-10-31 13:20:00,18.38,18.41,18.38,18.4,60400.0,11.4266,11.4453,11.4266,11.4391,60400.0
2007-10-31 13:25:00,18.39,18.4,18.37,18.39,34900.0,11.4329,11.4391,11.4204,11.4329,34900.0
2007-10-31 13:30:00,18.4,18.4,18.39,18.39,6500.0,11.4391,11.4391,11.4329,11.4329,6500.0
2007-10-31 13:35:00,18.39,18.4,18.39,18.39,9700.0,11.4329,11.4391,11.4329,11.4329,9700.0
2007-10-31 13:40:00,18.4,18.41,18.4,18.4,28500.0,11.4391,11.4453,11.4391,11.4391,28500.0
2007-10-31 13:45:00,18.41,18.42,18.4,18.41,10700.0,11.4453,11.4515,11.4391,11.4453,10700.0
2007-10-31 13:50:00,18.41,18.42,18.37,18.37,48000.0,11.4453,11.4515,11.4204,11.4204,48000.0
2007-10-31 13:55:00,18.37,18.39,18.37,18.38,14300.0,11.4204,11.4329,11.4204,11.4266,14300.0
2007-10-31 14:00:00,18.38,18.4,18.38,18.39,25700.0,11.4266,11.4391,11.4266,11.4329,25700.0
2007-10-31 14:05:00,18.39,18.4,18.34,18.39,79900.0,11.4329,11.4391,11.4018,11.4329,79900.0
2007-10-31 14:10:00,18.39,18.42,18.36,18.36,51400.0,11.4329,11.4515,11.4142,11.4142,51400.0
2007-10-31 14:15:00,18.37,18.44,18.3,18.37,142800.0,11.4204,11.4639,11.3769,11.4204,142800.0
2007-10-31 14:20:00,18.37,18.39,18.26,18.29,119100.0,11.4204,11.4329,11.352,11.3707,119100.0
2007-10-31 14:25:00,18.3,18.31,18.28,18.29,83500.0,11.3769,11.3831,11.3645,11.3707,83500.0
2007-10-31 14:30:00,18.29,18.35,18.29,18.31,57400.0,11.3707,11.408,11.3707,11.3831,57400.0
2007-10-31 14:35:00,18.31,18.32,18.21,18.22,62100.0,11.3831,11.3893,11.3209,11.3272,62100.0
2007-10-31 14:40:00,18.22,18.33,18.21,18.31,52600.0,11.3272,11.3956,11.3209,11.3831,52600.0
2007-10-31 14:45:00,18.33,18.4,18.32,18.37,74500.0,11.3956,11.4391,11.3893,11.4204,74500.0
2007-10-31 14:50:00,18.36,18.45,18.35,18.44,73100.0,11.4142,11.4702,11.408,11.4639,73100.0
2007-10-31 14:55:00,18.44,18.51,18.44,18.45,61500.0,11.4639,11.5075,11.4639,11.4702,61500.0
2007-10-31 15:00:00,18.45,18.48,18.4,18.44,63800.0,11.4702,11.4888,11.4391,11.4639,63800.0
2007-10-31 15:05:00,18.44,18.44,18.37,18.41,37200.0,11.4639,11.4639,11.4204,11.4453,37200.0
2007-10-31 15:10:00,18.41,18.43,18.38,18.39,36000.0,11.4453,11.4577,11.4266,11.4329,36000.0
2007-10-31 15:15:00,18.39,18.39,18.35,18.35,37600.0,11.4329,11.4329,11.408,11.408,37600.0
2007-10-31 15:20:00,18.36,18.36,18.3,18.32,66500.0,11.4142,11.4142,11.3769,11.3893,66500.0
2007-10-31 15:25:00,18.33,18.4,18.33,18.38,70300.0,11.3956,11.4391,11.3956,11.4266,70300.0
2007-10-31 15:30:00,18.38,18.43,18.37,18.42,117700.0,11.4266,11.4577,11.4204,11.4515,117700.0
2007-10-31 15:35:00,18.42,18.45,18.41,18.41,131400.0,11.4515,11.4702,11.4453,11.4453,131400.0
2007-10-31 15:40:00,18.42,18.52,18.42,18.51,219700.0,11.4515,11.5137,11.4515,11.5075,219700.0
2007-10-31 15:45:00,18.51,18.52,18.45,18.45,156500.0,11.5075,11.5137,11.4702,11.4702,156500.0
2007-10-31 15:50:00,18.46,18.49,18.43,18.49,140300.0,11.4764,11.495,11.4577,11.495,140300.0
2007-10-31 15:55:00,18.49,18.51,18.49,18.49,259900.0,11.495,11.5075,11.495,11.495,259900.0
2007-11-01 09:30:00,18.43,18.48,18.28,18.28,79000.0,11.4577,11.4888,11.3645,11.3645,79000.0
2007-11-01 09:35:00,18.29,18.3,18.22,18.29,44300.0,11.3707,11.3769,11.3272,11.3707,44300.0
2007-11-01 09:40:00,18.3,18.54,18.3,18.45,96500.0,11.3769,11.5261,11.3769,11.4702,96500.0
2007-11-01 09:45:00,18.44,18.53,18.38,18.49,93600.0,11.4639,11.5199,11.4266,11.495,93600.0
2007-11-01 09:50:00,18.5,18.6,18.46,18.59,91200.0,11.5012,11.5634,11.4764,11.5572,91200.0
2007-11-01 09:55:00,18.59,18.66,18.53,18.66,245200.0,11.5572,11.6007,11.5199,11.6007,245200.0
2007-11-01 10:00:00,18.64,18.65,18.55,18.6,67800.0,11.5883,11.5945,11.5323,11.5634,67800.0
2007-11-01 10:05:00,18.61,18.61,18.5,18.54,107500.0,11.5696,11.5696,11.5012,11.5261,107500.0
2007-11-01 10:10:00,18.55,18.57,18.46,18.56,91900.0,11.5323,11.5448,11.4764,11.5385,91900.0
2007-11-01 10:15:00,18.56,18.58,18.53,18.57,88700.0,11.5385,11.551,11.5199,11.5448,88700.0
2007-11-01 10:20:00,18.56,18.64,18.54,18.62,77100.0,11.5385,11.5883,11.5261,11.5758,77100.0
2007-11-01 10:25:00,18.62,18.69,18.59,18.59,98000.0,11.5758,11.6194,11.5572,11.5572,98000.0
2007-11-01 10:30:00,18.58,18.7,18.56,18.68,91900.0,11.551,11.6256,11.5385,11.6131,91900.0
2007-11-01 10:35:00,18.68,18.74,18.66,18.74,69800.0,11.6131,11.6504,11.6007,11.6504,69800.0
2007-11-01 10:40:00,18.75,18.77,18.67,18.68,144000.0,11.6567,11.6691,11.6069,11.6131,144000.0
2007-11-01 10:45:00,18.68,18.69,18.66,18.66,67600.0,11.6131,11.6194,11.6007,11.6007,67600.0
2007-11-01 10:50:00,18.67,18.69,18.66,18.67,69700.0,11.6069,11.6194,11.6007,11.6069,69700.0
2007-11-01 10:55:00,18.67,18.68,18.63,18.64,85200.0,11.6069,11.6131,11.5821,11.5883,85200.0
2007-11-01 11:00:00,18.64,18.65,18.61,18.61,53700.0,11.5883,11.5945,11.5696,11.5696,53700.0
2007-11-01 11:05:00,18.61,18.64,18.61,18.63,44100.0,11.5696,11.5883,11.5696,11.5821,44100.0
2007-11-01 11:10:00,18.63,18.69,18.62,18.69,44000.0,11.5821,11.6194,11.5758,11.6194,44000.0
2007-11-01 11:15:00,18.69,18.72,18.68,18.72,64600.0,11.6194,11.638,11.6131,11.638,64600.0
2007-11-01 11:20:00,18.72,18.72,18.69,18.7,54300.0,11.638,11.638,11.6194,11.6256,54300.0
2007-11-01 11:25:00,18.7,18.7,18.65,18.65,55200.0,11.6256,11.6256,11.5945,11.5945,55200.0
2007-11-01 11:30:00,18.65,18.66,18.6,18.6,99800.0,11.5945,11.6007,11.5634,11.5634,99800.0
2007-11-01 11:35:00,18.6,18.61,18.59,18.59,48500.0,11.5634,11.5696,11.5572,11.5572,48500.0
2007-11-01 11:40:00,18.59,18.6,18.54,18.58,86000.0,11.5572,11.5634,11.5261,11.551,86000.0
2007-11-01 11:45:00,18.59,18.65,18.58,18.64,36000.0,11.5572,11.5945,11.551,11.5883,36000.0
2007-11-01 11:50:00,18.64,18.65,18.61,18.63,28000.0,11.5883,11.5945,11.5696,11.5821,28000.0
2007-11-01 11:55:00,18.64,18.64,18.61,18.64,37700.0,11.5883,11.5883,11.5696,11.5883,37700.0
2007-11-01 12:00:00,18.64,18.7,18.64,18.7,35800.0,11.5883,11.6256,11.5883,11.6256,35800.0
2007-11-01 12:05:00,18.69,18.74,18.69,18.72,55600.0,11.6194,11.6504,11.6194,11.638,55600.0
2007-11-01 12:10:00,18.72,18.74,18.71,18.73,30100.0,11.638,11.6504,11.6318,11.6442,30100.0
2007-11-01 12:15:00,18.73,18.74,18.72,18.73,20900.0,11.6442,11.6504,11.638,11.6442,20900.0
2007-11-01 12:20:00,18.74,18.74,18.7,18.73,59500.0,11.6504,11.6504,11.6256,11.6442,59500.0
2007-11-01 12:25:00,18.73,18.8,18.73,18.79,86600.0,11.6442,11.6877,11.6442,11.6815,86600.0
2007-11-01 12:30:00,18.79,18.8,18.76,18.76,77300.0,11.6815,11.6877,11.6629,11.6629,77300.0
2007-11-01 12:35:00,18.76,18.76,18.75,18.75,23800.0,11.6629,11.6629,11.6567,11.6567,23800.0
2007-11-01 12:40:00,18.75,18.76,18.72,18.72,34800.0,11.6567,11.6629,11.638,11.638,34800.0
2007-11-01 12:45:00,18.72,18.75,18.7,18.74,64900.0,11.638,11.6567,11.6256,11.6504,64900.0
2007-11-01 12:50:00,18.75,18.77,18.74,18.77,41800.0,11.6567,11.6691,11.6504,11.6691,41800.0
2007-11-01 12:55:00,18.76,18.77,18.76,18.76,30600.0,11.6629,11.6691,11.6629,11.6629,30600.0
2007-11-01 13:00:00,18.76,18.76,18.73,18.73,44000.0,11.6629,11.6629,11.6442,11.6442,44000.0
2007-11-01 13:05:00,18.73,18.78,18.73,18.78,47400.0,11.6442,11.6753,11.6442,11.6753,47400.0
2007-11-01 13:10:00,18.77,18.78,18.77,18.77,17600.0,11.6691,11.6753,11.6691,11.6691,17600.0
2007-11-01 13:15:00,18.78,18.78,18.76,18.76,23700.0,11.6753,11.6753,11.6629,11.6629,23700.0
2007-11-01 13:20:00,18.76,18.77,18.73,18.73,43400.0,11.6629,11.6691,11.6442,11.6442,43400.0
2007-11-01 13:25:00,18.73,18.76,18.72,18.75,47800.0,11.6442,11.6629,11.638,11.6567,47800.0
2007-11-01 13:30:00,18.74,18.74,18.69,18.69,55100.0,11.6504,11.6504,11.6194,11.6194,55100.0
2007-11-01 13:35:00,18.69,18.72,18.67,18.71,54700.0,11.6194,11.638,11.6069,11.6318,54700.0
2007-11-01 13:40:00,18.71,18.72,18.68,18.69,19000.0,11.6318,11.638,11.6131,11.6194,19000.0
2007-11-01 13:45:00,18.68,18.7,18.67,18.7,40500.0,11.6131,11.6256,11.6069,11.6256,40500.0
2007-11-01 13:50:00,18.69,18.7,18.6,18.6,56100.0,11.6194,11.6256,11.5634,11.5634,56100.0
2007-11-01 13:55:00,18.61,18.63,18.58,18.59,90600.0,11.5696,11.5821,11.551,11.5572,90600.0
2007-11-01 14:00:00,18.58,18.67,18.57,18.64,42800.0,11.551,11.6069,11.5448,11.5883,42800.0
2007-11-01 14:05:00,18.63,18.67,18.6,18.67,45400.0,11.5821,11.6069,11.5634,11.6069,45400.0
2007-11-01 14:10:00,18.67,18.71,18.63,18.71,47800.0,11.6069,11.6318,11.5821,11.6318,47800.0
2007-11-01 14:15:00,18.71,18.72,18.66,18.71,41900.0,11.6318,11.638,11.6007,11.6318,41900.0
2007-11-01 14:20:00,18.71,18.71,18.67,18.68,54100.0,11.6318,11.6318,11.6069,11.6131,54100.0
2007-11-01 14:25:00,18.68,18.71,18.67,18.67,58200.0,11.6131,11.6318,11.6069,11.6069,58200.0
2007-11-01 14:30:00,18.67,18.72,18.67,18.69,52400.0,11.6069,11.638,11.6069,11.6194,52400.0
2007-11-01 14:35:00,18.69,18.77,18.69,18.76,63600.0,11.6194,11.6691,11.6194,11.6629,63600.0
2007-11-01 14:40:00,18.76,18.77,18.72,18.73,42400.0,11.6629,11.6691,11.638,11.6442,42400.0
2007-11-01 14:45:00,18.74,18.78,18.73,18.77,55100.0,11.6504,11.6753,11.6442,11.6691,55100.0
2007-11-01 14:50:00,18.77,18.77,18.7,18.72,89900.0,11.6691,11.6691,11.6256,11.638,89900.0
2007-11-01 14:55:00,18.72,18.74,18.71,18.73,39400.0,11.638,11.6504,11.6318,11.6442,39400.0
2007-11-01 15:00:00,18.73,18.73,18.69,18.69,43000.0,11.6442,11.6442,11.6194,11.6194,43000.0
2007-11-01 15:05:00,18.69,18.77,18.69,18.76,45400.0,11.6194,11.6691,11.6194,11.6629,45400.0
2007-11-01 15:10:00,18.77,18.77,18.69,18.69,65400.0,11.6691,11.6691,11.6194,11.6194,65400.0
2007-11-01 15:15:00,18.69,18.71,18.63,18.64,73200.0,11.6194,11.6318,11.5821,11.5883,73200.0
2007-11-01 15:20:00,18.66,18.66,18.57,18.61,106100.0,11.6007,11.6007,11.5448,11.5696,106100.0
2007-11-01 15:25:00,18.61,18.62,18.57,18.57,107300.0,11.5696,11.5758,11.5448,11.5448,107300.0
2007-11-01 15:30:00,18.58,18.58,18.56,18.58,81000.0,11.551,11.551,11.5385,11.551,81000.0
2007-11-01 15:35:00,18.57,18.62,18.55,18.56,87900.0,11.5448,11.5758,11.5323,11.5385,87900.0
2007-11-01 15:40:00,18.55,18.59,18.54,18.59,139500.0,11.5323,11.5572,11.5261,11.5572,139500.0
2007-11-01 15:45:00,18.59,18.59,18.56,18.56,93600.0,11.5572,11.5572,11.5385,11.5385,93600.0
2007-11-01 15:50:00,18.56,18.57,18.53,18.55,229400.0,11.5385,11.5448,11.5199,11.5323,229400.0
2007-11-01 15:55:00,18.54,18.56,18.53,18.54,205100.0,11.5261,11.5385,11.5199,11.5261,205100.0
2007-11-02 09:30:00,18.61,18.61,18.21,18.31,117400.0,11.5696,11.5696,11.3209,11.3831,117400.0
2007-11-02 09:35:00,18.31,18.34,18.27,18.31,143400.0,11.3831,11.4018,11.3582,11.3831,143400.0
2007-11-02 09:40:00,18.31,18.44,18.3,18.4,104700.0,11.3831,11.4639,11.3769,11.4391,104700.0
2007-11-02 09:45:00,18.39,18.48,18.38,18.39,145900.0,11.4329,11.4888,11.4266,11.4329,145900.0
2007-11-02 09:50:00,18.4,18.41,18.28,18.28,141000.0,11.4391,11.4453,11.3645,11.3645,141000.0
2007-11-02 09:55:00,18.28,18.39,18.2,18.31,84100.0,11.3645,11.4329,11.3147,11.3831,84100.0
2007-11-02 10:00:00,18.31,18.37,18.3,18.3,53600.0,11.3831,11.4204,11.3769,11.3769,53600.0
2007-11-02 10:05:00,18.3,18.41,18.26,18.38,91200.0,11.3769,11.4453,11.352,11.4266,91200.0
2007-11-02 10:10:00,18.38,18.4,18.3,18.3,55000.0,11.4266,11.4391,11.3769,11.3769,55000.0
2007-11-02 10:15:00,18.3,18.33,18.25,18.25,44600.0,11.3769,11.3956,11.3458,11.3458,44600.0
2007-11-02 10:20:00,18.25,18.45,18.19,18.37,103500.0,11.3458,11.4702,11.3085,11.4204,103500.0
2007-11-02 10:25:00,18.38,18.38,18.3,18.35,76900.0,11.4266,11.4266,11.3769,11.408,76900.0
2007-11-02 10:30:00,18.35,18.38,18.3,18.32,57100.0,11.408,11.4266,11.3769,11.3893,57100.0
2007-11-02 10:35:00,18.31,18.33,18.25,18.27,62600.0,11.3831,11.3956,11.3458,11.3582,62600.0
2007-11-02 10:40:00,18.27,18.28,18.22,18.24,50900.0,11.3582,11.3645,11.3272,11.3396,50900.0
2007-11-02 10:45:00,18.23,18.29,18.22,18.22,79100.0,11.3334,11.3707,11.3272,11.3272,79100.0
2007-11-02 10:50:00,18.21,18.24,18.21,18.21,40400.0,11.3209,11.3396,11.3209,11.3209,40400.0
2007-11-02 10:55:00,18.21,18.24,18.2,18.21,36200.0,11.3209,11.3396,11.3147,11.3209,36200.0
2007-11-02 11:00:00,18.21,18.24,18.21,18.23,22500.0,11.3209,11.3396,11.3209,11.3334,22500.0
2007-11-02 11:05:00,18.23,18.23,18.14,18.14,54700.0,11.3334,11.3334,11.2774,11.2774,54700.0
2007-11-02 11:10:00,18.14,18.18,18.14,18.15,26400.0,11.2774,11.3023,11.2774,11.2836,26400.0
2007-11-02 11:15:00,18.16,18.21,18.16,18.18,22300.0,11.2899,11.3209,11.2899,11.3023,22300.0
2007-11-02 11:20:00,18.17,18.17,18.11,18.12,29300.0,11.2961,11.2961,11.2588,11.265,29300.0
2007-11-02 11:25:00,18.12,18.16,18.05,18.06,66600.0,11.265,11.2899,11.2215,11.2277,66600.0
2007-11-02 11:30:00,18.05,18.1,18.05,18.09,29800.0,11.2215,11.2526,11.2215,11.2463,29800.0
2007-11-02 11:35:00,18.08,18.09,18.05,18.08,23700.0,11.2401,11.2463,11.2215,11.2401,23700.0
2007-11-02 11:40:00,18.08,18.11,18.05,18.07,36200.0,11.2401,11.2588,11.2215,11.2339,36200.0
2007-11-02 11:45:00,18.07,18.11,18.06,18.1,22600.0,11.2339,11.2588,11.2277,11.2526,22600.0
2007-11-02 11:50:00,18.09,18.21,18.08,18.12,33700.0,11.2463,11.3209,11.2401,11.265,33700.0
2007-11-02 11:55:00,18.12,18.18,18.1,18.14,20200.0,11.265,11.3023,11.2526,11.2774,20200.0
2007-11-02 12:00:00,18.14,18.19,18.12,18.16,25000.0,11.2774,11.3085,11.265,11.2899,25000.0
2007-11-02 12:05:00,18.15,18.17,18.11,18.14,23400.0,11.2836,11.2961,11.2588,11.2774,23400.0
2007-11-02 12:10:00,18.14,18.22,18.14,18.16,25600.0,11.2774,11.3272,11.2774,11.2899,25600.0
2007-11-02 12:15:00,18.15,18.16,18.13,18.16,12600.0,11.2836,11.2899,11.2712,11.2899,12600.0
2007-11-02 12:20:00,18.14,18.17,18.14,18.17,11800.0,11.2774,11.2961,11.2774,11.2961,11800.0
2007-11-02 12:25:00,18.17,18.19,18.12,18.18,37500.0,11.2961,11.3085,11.265,11.3023,37500.0
2007-11-02 12:30:00,18.19,18.23,18.15,18.15,34000.0,11.3085,11.3334,11.2836,11.2836,34000.0
2007-11-02 12:35:00,18.15,18.2,18.14,18.19,38400.0,11.2836,11.3147,11.2774,11.3085,38400.0
2007-11-02 12:40:00,18.19,18.27,18.19,18.27,37000.0,11.3085,11.3582,11.3085,11.3582,37000.0
2007-11-02 12:45:00,18.27,18.28,18.22,18.22,31000.0,11.3582,11.3645,11.3272,11.3272,31000.0
2007-11-02 12:50:00,18.21,18.27,18.18,18.25,46600.0,11.3209,11.3582,11.3023,11.3458,46600.0
2007-11-02 12:55:00,18.24,18.37,18.24,18.37,37300.0,11.3396,11.4204,11.3396,11.4204,37300.0
2007-11-02 13:00:00,18.36,18.38,18.34,18.34,60200.0,11.4142,11.4266,11.4018,11.4018,60200.0
2007-11-02 13:05:00,18.34,18.35,18.32,18.32,39500.0,11.4018,11.408,11.3893,11.3893,39500.0
2007-11-02 13:10:00,18.32,18.34,18.29,18.3,29100.0,11.3893,11.4018,11.3707,11.3769,29100.0
2007-11-02 13:15:00,18.29,18.3,18.26,18.28,13400.0,11.3707,11.3769,11.352,11.3645,13400.0
2007-11-02 13:20:00,18.28,18.28,18.14,18.15,19500.0,11.3645,11.3645,11.2774,11.2836,19500.0
2007-11-02 13:25:00,18.15,18.19,18.12,18.16,33500.0,11.2836,11.3085,11.265,11.2899,33500.0
2007-11-02 13:30:00,18.16,18.18,18.13,18.13,17900.0,11.2899,11.3023,11.2712,11.2712,17900.0
2007-11-02 13:35:00,18.12,18.12,18.1,18.12,9000.0,11.265,11.265,11.2526,11.265,9000.0
2007-11-02 13:40:00,18.12,18.12,18.06,18.07,33200.0,11.265,11.265,11.2277,11.2339,33200.0
2007-11-02 13:45:00,18.07,18.12,18.06,18.09,16400.0,11.2339,11.265,11.2277,11.2463,16400.0
2007-11-02 13:50:00,18.1,18.13,18.09,18.1,15200.0,11.2526,11.2712,11.2463,11.2526,15200.0
2007-11-02 13:55:00,18.11,18.11,18.06,18.08,18500.0,11.2588,11.2588,11.2277,11.2401,18500.0
2007-11-02 14:00:00,18.09,18.12,18.09,18.09,24400.0,11.2463,11.265,11.2463,11.2463,24400.0
2007-11-02 14:05:00,18.09,18.1,18.05,18.08,25200.0,11.2463,11.2526,11.2215,11.2401,25200.0
2007-11-02 14:10:00,18.08,18.09,18.05,18.08,26600.0,11.2401,11.2463,11.2215,11.2401,26600.0
2007-11-02 14:15:00,18.08,18.08,18.01,18.05,63300.0,11.2401,11.2401,11.1966,11.2215,63300.0
2007-11-02 14:20:00,18.05,18.07,18.03,18.04,26300.0,11.2215,11.2339,11.209,11.2153,26300.0
2007-11-02 14:25:00,18.04,18.07,18.03,18.05,35000.0,11.2153,11.2339,11.209,11.2215,35000.0
2007-11-02 14:30:00,18.05,18.07,18.04,18.05,49500.0,11.2215,11.2339,11.2153,11.2215,49500.0
2007-11-02 14:35:00,18.05,18.06,18.03,18.05,63600.0,11.2215,11.2277,11.209,11.2215,63600.0
2007-11-02 14:40:00,18.04,18.06,18.04,18.05,48900.0,11.2153,11.2277,11.2153,11.2215,48900.0
2007-11-02 14:45:00,18.05,18.05,18.01,18.05,59400.0,11.2215,11.2215,11.1966,11.2215,59400.0
2007-11-02 14:50:00,18.05,18.07,18.02,18.06,93900.0,11.2215,11.2339,11.2028,11.2277,93900.0
2007-11-02 14:55:00,18.05,18.06,18.02,18.05,141800.0,11.2215,11.2277,11.2028,11.2215,141800.0
2007-11-02 15:00:00,18.06,18.08,18.02,18.05,84400.0,11.2277,11.2401,11.2028,11.2215,84400.0
2007-11-02 15:05:00,18.06,18.06,18.02,18.06,55600.0,11.2277,11.2277,11.2028,11.2277,55600.0
2007-11-02 15:10:00,18.06,18.06,18.01,18.02,122200.0,11.2277,11.2277,11.1966,11.2028,122200.0
2007-11-02 15:15:00,18.03,18.08,18.01,18.07,92900.0,11.209,11.2401,11.1966,11.2339,92900.0
2007-11-02 15:20:00,18.08,18.11,18.06,18.06,110900.0,11.2401,11.2588,11.2277,11.2277,110900.0
2007-11-02 15:25:00,18.07,18.07,18.03,18.03,37300.0,11.2339,11.2339,11.209,11.209,37300.0
2007-11-02 15:30:00,18.03,18.07,18.03,18.06,73200.0,11.209,11.2339,11.209,11.2277,73200.0
2007-11-02 15:35:00,18.05,18.15,18.05,18.08,150500.0,11.2215,11.2836,11.2215,11.2401,150500.0
2007-11-02 15:40:00,18.08,18.16,18.07,18.16,178600.0,11.2401,11.2899,11.2339,11.2899,178600.0
2007-11-02 15:45:00,18.16,18.19,18.15,18.16,142200.0,11.2899,11.3085,11.2836,11.2899,142200.0
2007-11-02 15:50:00,18.16,18.2,18.15,18.2,104700.0,11.2899,11.3147,11.2836,11.3147,104700.0
2007-11-02 15:55:00,18.2,18.26,18.19,18.24,172400.0,11.3147,11.352,11.3085,11.3396,172400.0
2007-11-05 09:30:00,17.9,18.17,17.89,18.09,128000.0,11.1282,11.2961,11.122,11.2463,128000.0
2007-11-05 09:35:00,18.09,18.14,18.04,18.13,45200.0,11.2463,11.2774,11.2153,11.2712,45200.0
2007-11-05 09:40:00,18.13,18.15,18.04,18.05,47100.0,11.2712,11.2836,11.2153,11.2215,47100.0
2007-11-05 09:45:00,18.05,18.17,18.04,18.17,33600.0,11.2215,11.2961,11.2153,11.2961,33600.0
2007-11-05 09:50:00,18.18,18.19,18.11,18.16,47400.0,11.3023,11.3085,11.2588,11.2899,47400.0
2007-11-05 09:55:00,18.17,18.27,18.15,18.25,106300.0,11.2961,11.3582,11.2836,11.3458,106300.0
2007-11-05 10:00:00,18.25,18.41,18.24,18.33,144400.0,11.3458,11.4453,11.3396,11.3956,144400.0
2007-11-05 10:05:00,18.33,18.33,18.23,18.24,37900.0,11.3956,11.3956,11.3334,11.3396,37900.0
2007-11-05 10:10:00,18.23,18.26,18.18,18.26,39400.0,11.3334,11.352,11.3023,11.352,39400.0
2007-11-05 10:15:00,18.27,18.27,18.21,18.23,19200.0,11.3582,11.3582,11.3209,11.3334,19200.0
2007-11-05 10:20:00,18.23,18.31,18.23,18.28,42000.0,11.3334,11.3831,11.3334,11.3645,42000.0
2007-11-05 10:25:00,18.28,18.29,18.26,18.26,40400.0,11.3645,11.3707,11.352,11.352,40400.0
2007-11-05 10:30:00,18.26,18.29,18.23,18.29,35600.0,11.352,11.3707,11.3334,11.3707,35600.0
2007-11-05 10:35:00,18.29,18.38,18.28,18.35,51300.0,11.3707,11.4266,11.3645,11.408,51300.0
2007-11-05 10:40:00,18.35,18.36,18.32,18.34,40000.0,11.408,11.4142,11.3893,11.4018,40000.0
2007-11-05 10:45:00,18.33,18.37,18.31,18.34,24800.0,11.3956,11.4204,11.3831,11.4018,24800.0
2007-11-05 10:50:00,18.33,18.33,18.26,18.27,29500.0,11.3956,11.3956,11.352,11.3582,29500.0
2007-11-05 10:55:00,18.27,18.28,18.21,18.21,29300.0,11.3582,11.3645,11.3209,11.3209,29300.0
2007-11-05 11:00:00,18.21,18.25,18.21,18.25,22900.0,11.3209,11.3458,11.3209,11.3458,22900.0
2007-11-05 11:05:00,18.24,18.25,18.2,18.22,26900.0,11.3396,11.3458,11.3147,11.3272,26900.0
2007-11-05 11:10:00,18.23,18.23,18.17,18.21,24100.0,11.3334,11.3334,11.2961,11.3209,24100.0
2007-11-05 11:15:00,18.21,18.21,18.16,18.17,5900.0,11.3209,11.3209,11.2899,11.2961,5900.0
2007-11-05 11:20:00,18.18,18.23,18.16,18.2,29400.0,11.3023,11.3334,11.2899,11.3147,29400.0
2007-11-05 11:25:00,18.2,18.2,18.17,18.17,17000.0,11.3147,11.3147,11.2961,11.2961,17000.0
2007-11-05 11:30:00,18.17,18.21,18.17,18.21,19400.0,11.2961,11.3209,11.2961,11.3209,19400.0
2007-11-05 11:35:00,18.21,18.24,18.2,18.23,23000.0,11.3209,11.3396,11.3147,11.3334,23000.0
2007-11-05 11:40:00,18.23,18.25,18.23,18.25,46200.0,11.3334,11.3458,11.3334,11.3458,46200.0
2007-11-05 11:45:00,18.25,18.3,18.24,18.29,64900.0,11.3458,11.3769,11.3396,11.3707,64900.0
2007-11-05 11:50:00,18.29,18.3,18.26,18.26,47000.0,11.3707,11.3769,11.352,11.352,47000.0
2007-11-05 11:55:00,18.26,18.27,18.26,18.27,16300.0,11.352,11.3582,11.352,11.3582,16300.0
2007-11-05 12:00:00,18.26,18.27,18.21,18.21,37500.0,11.352,11.3582,11.3209,11.3209,37500.0
2007-11-05 12:05:00,18.21,18.22,18.2,18.2,17000.0,11.3209,11.3272,11.3147,11.3147,17000.0
2007-11-05 12:10:00,18.21,18.21,18.17,18.17,21600.0,11.3209,11.3209,11.2961,11.2961,21600.0
2007-11-05 12:15:00,18.17,18.18,18.16,18.17,7200.0,11.2961,11.3023,11.2899,11.2961,7200.0
2007-11-05 12:20:00,18.17,18.2,18.15,18.15,27000.0,11.2961,11.3147,11.2836,11.2836,27000.0
2007-11-05 12:25:00,18.15,18.17,18.12,18.17,16800.0,11.2836,11.2961,11.265,11.2961,16800.0
2007-11-05 12:30:00,18.17,18.18,18.14,18.16,20500.0,11.2961,11.3023,11.2774,11.2899,20500.0
2007-11-05 12:35:00,18.17,18.23,18.17,18.23,32400.0,11.2961,11.3334,11.2961,11.3334,32400.0
2007-11-05 12:40:00,18.23,18.23,18.2,18.2,13100.0,11.3334,11.3334,11.3147,11.3147,13100.0
2007-11-05 12:45:00,18.21,18.21,18.19,18.21,22500.0,11.3209,11.3209,11.3085,11.3209,22500.0
2007-11-05 12:50:00,18.21,18.21,18.16,18.16,16900.0,11.3209,11.3209,11.2899,11.2899,16900.0
2007-11-05 12:55:00,18.16,18.16,18.13,18.15,20300.0,11.2899,11.2899,11.2712,11.2836,20300.0
2007-11-05 13:00:00,18.14,18.2,18.14,18.17,32400.0,11.2774,11.3147,11.2774,11.2961,32400.0
2007-11-05 13:05:00,18.18,18.2,18.17,18.17,23200.0,11.3023,11.3147,11.2961,11.2961,23200.0
2007-11-05 13:10:00,18.18,18.19,18.16,18.16,16400.0,11.3023,11.3085,11.2899,11.2899,16400.0
2007-11-05 13:15:00,18.17,18.18,18.15,18.16,23400.0,11.2961,11.3023,11.2836,11.2899,23400.0
2007-11-05 13:20:00,18.16,18.18,18.16,18.17,18300.0,11.2899,11.3023,11.2899,11.2961,18300.0
2007-11-05 13:25:00,18.17,18.17,18.15,18.15,22400.0,11.2961,11.2961,11.2836,11.2836,22400.0
2007-11-05 13:30:00,18.15,18.15,18.14,18.14,11300.0,11.2836,11.2836,11.2774,11.2774,11300.0
2007-11-05 13:35:00,18.14,18.14,18.09,18.11,30100.0,11.2774,11.2774,11.2463,11.2588,30100.0
2007-11-05 13:40:00,18.1,18.12,18.09,18.11,18500.0,11.2526,11.265,11.2463,11.2588,18500.0
2007-11-05 13:45:00,18.1,18.12,18.07,18.07,20600.0,11.2526,11.265,11.2339,11.2339,20600.0
2007-11-05 13:50:00,18.07,18.08,18.04,18.04,39600.0,11.2339,11.2401,11.2153,11.2153,39600.0
2007-11-05 13:55:00,18.04,18.08,18.03,18.06,89700.0,11.2153,11.2401,11.209,11.2277,89700.0
2007-11-05 14:00:00,18.05,18.06,18.0,18.03,174800.0,11.2215,11.2277,11.1904,11.209,174800.0
2007-11-05 14:05:00,18.03,18.03,18.0,18.01,36800.0,11.209,11.209,11.1904,11.1966,36800.0
2007-11-05 14:10:00,18.01,18.02,17.99,18.01,97100.0,11.1966,11.2028,11.1842,11.1966,97100.0
2007-11-05 14:15:00,18.01,18.05,18.01,18.01,32500.0,11.1966,11.2215,11.1966,11.1966,32500.0
2007-11-05 14:20:00,18.0,18.03,18.0,18.01,28400.0,11.1904,11.209,11.1904,11.1966,28400.0
2007-11-05 14:25:00,18.01,18.03,17.96,18.0,74200.0,11.1966,11.209,11.1655,11.1904,74200.0
2007-11-05 14:30:00,18.0,18.04,17.95,17.96,51800.0,11.1904,11.2153,11.1593,11.1655,51800.0
2007-11-05 14:35:00,17.96,18.02,17.95,18.01,42100.0,11.1655,11.2028,11.1593,11.1966,42100.0
2007-11-05 14:40:00,18.02,18.03,18.0,18.03,28100.0,11.2028,11.209,11.1904,11.209,28100.0
2007-11-05 14:45:00,18.02,18.07,18.02,18.07,36800.0,11.2028,11.2339,11.2028,11.2339,36800.0
2007-11-05 14:50:00,18.07,18.12,18.07,18.09,22300.0,11.2339,11.265,11.2339,11.2463,22300.0
2007-11-05 14:55:00,18.09,18.1,18.07,18.07,24100.0,11.2463,11.2526,11.2339,11.2339,24100.0
2007-11-05 15:00:00,18.06,18.07,18.05,18.06,21300.0,11.2277,11.2339,11.2215,11.2277,21300.0
2007-11-05 15:05:00,18.07,18.19,18.07,18.1,150000.0,11.2339,11.3085,11.2339,11.2526,150000.0
2007-11-05 15:10:00,18.09,18.12,18.07,18.1,72300.0,11.2463,11.265,11.2339,11.2526,72300.0
2007-11-05 15:15:00,18.09,18.14,18.09,18.12,41800.0,11.2463,11.2774,11.2463,11.265,41800.0
2007-11-05 15:20:00,18.12,18.23,18.12,18.23,79500.0,11.265,11.3334,11.265,11.3334,79500.0
2007-11-05 15:25:00,18.22,18.24,18.18,18.21,75000.0,11.3272,11.3396,11.3023,11.3209,75000.0
2007-11-05 15:30:00,18.21,18.21,18.18,18.19,29200.0,11.3209,11.3209,11.3023,11.3085,29200.0
2007-11-05 15:35:00,18.19,18.25,18.14,18.16,83400.0,11.3085,11.3458,11.2774,11.2899,83400.0
2007-11-05 15:40:00,18.16,18.17,18.11,18.11,76200.0,11.2899,11.2961,11.2588,11.2588,76200.0
2007-11-05 15:45:00,18.11,18.18,18.11,18.13,73400.0,11.2588,11.3023,11.2588,11.2712,73400.0
2007-11-05 15:50:00,18.13,18.15,18.11,18.15,29800.0,11.2712,11.2836,11.2588,11.2836,29800.0
2007-11-05 15:55:00,18.15,18.15,18.09,18.09,74900.0,11.2836,11.2836,11.2463,11.2463,74900.0
2007-11-06 09:30:00,18.1,18.18,18.0,18.14,72500.0,11.2526,11.3023,11.1904,11.2774,72500.0
2007-11-06 09:35:00,18.15,18.31,18.14,18.17,66400.0,11.2836,11.3831,11.2774,11.2961,66400.0
2007-11-06 09:40:00,18.17,18.26,18.14,18.14,50300.0,11.2961,11.352,11.2774,11.2774,50300.0
2007-11-06 09:45:00,18.14,18.14,18.0,18.08,83200.0,11.2774,11.2774,11.1904,11.2401,83200.0
2007-11-06 09:50:00,18.08,18.09,18.0,18.0,34300.0,11.2401,11.2463,11.1904,11.1904,34300.0
2007-11-06 09:55:00,18.0,18.03,18.0,18.02,34900.0,11.1904,11.209,11.1904,11.2028,34900.0
2007-11-06 10:00:00,18.02,18.06,18.01,18.05,30600.0,11.2028,11.2277,11.1966,11.2215,30600.0
2007-11-06 10:05:00,18.04,18.14,18.04,18.1,45000.0,11.2153,11.2774,11.2153,11.2526,45000.0
2007-11-06 10:10:00,18.1,18.12,18.07,18.07,24600.0,11.2526,11.265,11.2339,11.2339,24600.0
2007-11-06 10:15:00,18.07,18.13,18.05,18.13,25100.0,11.2339,11.2712,11.2215,11.2712,25100.0
2007-11-06 10:20:00,18.13,18.13,18.05,18.1,28600.0,11.2712,11.2712,11.2215,11.2526,28600.0
2007-11-06 10:25:00,18.1,18.12,18.06,18.12,22800.0,11.2526,11.265,11.2277,11.265,22800.0
2007-11-06 10:30:00,18.11,18.11,18.02,18.03,30200.0,11.2588,11.2588,11.2028,11.209,30200.0
2007-11-06 10:35:00,18.02,18.02,18.0,18.02,37000.0,11.2028,11.2028,11.1904,11.2028,37000.0
2007-11-06 10:40:00,18.02,18.03,18.0,18.01,38700.0,11.2028,11.209,11.1904,11.1966,38700.0
2007-11-06 10:45:00,18.01,18.02,18.0,18.0,55100.0,11.1966,11.2028,11.1904,11.1904,55100.0
2007-11-06 10:50:00,18.0,18.01,17.9,17.95,164300.0,11.1904,11.1966,11.1282,11.1593,164300.0
2007-11-06 10:55:00,17.94,17.96,17.9,17.92,89300.0,11.1531,11.1655,11.1282,11.1407,89300.0
2007-11-06 11:00:00,17.93,17.98,17.92,17.97,52500.0,11.1469,11.178,11.1407,11.1717,52500.0
2007-11-06 11:05:00,17.96,18.02,17.93,18.01,44400.0,11.1655,11.2028,11.1469,11.1966,44400.0
2007-11-06 11:10:00,18.01,18.03,18.0,18.01,31700.0,11.1966,11.209,11.1904,11.1966,31700.0
2007-11-06 11:15:00,18.01,18.04,18.0,18.02,48200.0,11.1966,11.2153,11.1904,11.2028,48200.0
2007-11-06 11:20:00,18.02,18.03,18.0,18.0,18800.0,11.2028,11.209,11.1904,11.1904,18800.0
2007-11-06 11:25:00,18.01,18.01,17.97,17.97,68800.0,11.1966,11.1966,11.1717,11.1717,68800.0
2007-11-06 11:30:00,17.97,17.99,17.97,17.98,52900.0,11.1717,11.1842,11.1717,11.178,52900.0
2007-11-06 11:35:00,17.97,18.02,17.97,18.02,32200.0,11.1717,11.2028,11.1717,11.2028,32200.0
2007-11-06 11:40:00,18.02,18.03,17.99,18.0,28800.0,11.2028,11.209,11.1842,11.1904,28800.0
2007-11-06 11:45:00,18.0,18.01,17.99,18.0,31800.0,11.1904,11.1966,11.1842,11.1904,31800.0
2007-11-06 11:50:00,18.0,18.07,17.99,18.05,62700.0,11.1904,11.2339,11.1842,11.2215,62700.0
2007-11-06 11:55:00,18.06,18.07,17.98,17.99,65300.0,11.2277,11.2339,11.178,11.1842,65300.0
2007-11-06 12:00:00,17.99,18.01,17.94,17.94,47000.0,11.1842,11.1966,11.1531,11.1531,47000.0
2007-11-06 12:05:00,17.94,17.94,17.9,17.92,72900.0,11.1531,11.1531,11.1282,11.1407,72900.0
2007-11-06 12:10:00,17.93,17.97,17.91,17.97,75500.0,11.1469,11.1717,11.1344,11.1717,75500.0
2007-11-06 12:15:00,17.97,18.03,17.97,18.03,58500.0,11.1717,11.209,11.1717,11.209,58500.0
2007-11-06 12:20:00,18.03,18.03,18.0,18.01,29200.0,11.209,11.209,11.1904,11.1966,29200.0
2007-11-06 12:25:00,18.02,18.02,17.99,18.0,17300.0,11.2028,11.2028,11.1842,11.1904,17300.0
2007-11-06 12:30:00,18.0,18.02,18.0,18.0,18200.0,11.1904,11.2028,11.1904,11.1904,18200.0
2007-11-06 12:35:00,18.0,18.01,17.99,18.0,16900.0,11.1904,11.1966,11.1842,11.1904,16900.0
2007-11-06 12:40:00,18.01,18.01,18.0,18.0,16500.0,11.1966,11.1966,11.1904,11.1904,16500.0
2007-11-06 12:45:00,18.01,18.02,18.0,18.01,13200.0,11.1966,11.2028,11.1904,11.1966,13200.0
2007-11-06 12:50:00,18.01,18.02,18.0,18.02,20100.0,11.1966,11.2028,11.1904,11.2028,20100.0
2007-11-06 12:55:00,18.02,18.07,18.02,18.07,26300.0,11.2028,11.2339,11.2028,11.2339,26300.0
2007-11-06 13:00:00,18.07,18.09,18.07,18.08,25500.0,11.2339,11.2463,11.2339,11.2401,25500.0
2007-11-06 13:05:00,18.08,18.09,18.08,18.09,31100.0,11.2401,11.2463,11.2401,11.2463,31100.0
2007-11-06 13:10:00,18.09,18.11,18.08,18.09,50700.0,11.2463,11.2588,11.2401,11.2463,50700.0
2007-11-06 13:15:00,18.09,18.12,18.08,18.1,39500.0,11.2463,11.265,11.2401,11.2526,39500.0
2007-11-06 13:20:00,18.09,18.1,18.08,18.08,14200.0,11.2463,11.2526,11.2401,11.2401,14200.0
2007-11-06 13:25:00,18.08,18.1,18.04,18.04,30300.0,11.2401,11.2526,11.2153,11.2153,30300.0
2007-11-06 13:30:00,18.04,18.05,18.03,18.03,16600.0,11.2153,11.2215,11.209,11.209,16600.0
2007-11-06 13:35:00,18.03,18.1,18.03,18.1,36600.0,11.209,11.2526,11.209,11.2526,36600.0
2007-11-06 13:40:00,18.1,18.14,18.09,18.12,40300.0,11.2526,11.2774,11.2463,11.265,40300.0
2007-11-06 13:45:00,18.12,18.13,18.09,18.11,17300.0,11.265,11.2712,11.2463,11.2588,17300.0
2007-11-06 13:50:00,18.11,18.13,18.11,18.13,16800.0,11.2588,11.2712,11.2588,11.2712,16800.0
2007-11-06 13:55:00,18.13,18.13,18.1,18.11,38400.0,11.2712,11.2712,11.2526,11.2588,38400.0
2007-11-06 14:00:00,18.11,18.11,18.1,18.1,25300.0,11.2588,11.2588,11.2526,11.2526,25300.0
2007-11-06 14:05:00,18.1,18.1,18.07,18.07,11700.0,11.2526,11.2526,11.2339,11.2339,11700.0
2007-11-06 14:10:00,18.07,18.13,18.07,18.13,37500.0,11.2339,11.2712,11.2339,11.2712,37500.0
2007-11-06 14:15:00,18.12,18.13,18.09,18.11,41300.0,11.265,11.2712,11.2463,11.2588,41300.0
2007-11-06 14:20:00,18.11,18.11,18.05,18.06,56400.0,11.2588,11.2588,11.2215,11.2277,56400.0
2007-11-06 14:25:00,18.06,18.06,18.03,18.03,21400.0,11.2277,11.2277,11.209,11.209,21400.0
2007-11-06 14:30:00,18.03,18.05,18.0,18.05,64800.0,11.209,11.2215,11.1904,11.2215,64800.0
2007-11-06 14:35:00,18.05,18.06,18.01,18.04,34400.0,11.2215,11.2277,11.1966,11.2153,34400.0
2007-11-06 14:40:00,18.04,18.05,18.03,18.04,17900.0,11.2153,11.2215,11.209,11.2153,17900.0
2007-11-06 14:45:00,18.04,18.05,18.04,18.04,19800.0,11.2153,11.2215,11.2153,11.2153,19800.0
2007-11-06 14:50:00,18.04,18.05,18.02,18.03,57500.0,11.2153,11.2215,11.2028,11.209,57500.0
2007-11-06 14:55:00,18.03,18.07,18.02,18.06,28900.0,11.209,11.2339,11.2028,11.2277,28900.0
2007-11-06 15:00:00,18.06,18.09,18.05,18.07,35700.0,11.2277,11.2463,11.2215,11.2339,35700.0
2007-11-06 15:05:00,18.07,18.07,18.05,18.05,44900.0,11.2339,11.2339,11.2215,11.2215,44900.0
2007-11-06 15:10:00,18.06,18.06,18.04,18.04,36800.0,11.2277,11.2277,11.2153,11.2153,36800.0
2007-11-06 15:15:00,18.04,18.09,18.04,18.09,52500.0,11.2153,11.2463,11.2153,11.2463,52500.0
2007-11-06 15:20:00,18.09,18.11,18.09,18.1,44500.0,11.2463,11.2588,11.2463,11.2526,44500.0
2007-11-06 15:25:00,18.09,18.1,18.08,18.09,27400.0,11.2463,11.2526,11.2401,11.2463,27400.0
2007-11-06 15:30:00,18.09,18.09,18.02,18.02,64500.0,11.2463,11.2463,11.2028,11.2028,64500.0
2007-11-06 15:35:00,18.02,18.03,18.0,18.0,59000.0,11.2028,11.209,11.1904,11.1904,59000.0
2007-11-06 15:40:00,18.0,18.06,18.0,18.05,104100.0,11.1904,11.2277,11.1904,11.2215,104100.0
2007-11-06 15:45:00,18.05,18.06,18.04,18.05,87300.0,11.2215,11.2277,11.2153,11.2215,87300.0
2007-11-06 15:50:00,18.06,18.07,18.05,18.07,83700.0,11.2277,11.2339,11.2215,11.2339,83700.0
2007-11-06 15:55:00,18.07,18.1,18.06,18.1,131000.0,11.2339,11.2526,11.2277,11.2526,131000.0
2007-11-07 09:30:00,17.85,17.98,17.85,17.98,53300.0,11.0971,11.178,11.0971,11.178,53300.0
2007-11-07 09:35:00,17.97,17.98,17.94,17.97,21500.0,11.1717,11.178,11.1531,11.1717,21500.0
2007-11-07 09:40:00,17.97,18.0,17.96,18.0,32700.0,11.1717,11.1904,11.1655,11.1904,32700.0
2007-11-07 09:45:00,18.01,18.01,17.97,18.0,58900.0,11.1966,11.1966,11.1717,11.1904,58900.0
2007-11-07 09:50:00,18.01,18.02,17.97,17.98,52500.0,11.1966,11.2028,11.1717,11.178,52500.0
2007-11-07 09:55:00,17.98,18.0,17.97,18.0,44300.0,11.178,11.1904,11.1717,11.1904,44300.0
2007-11-07 10:00:00,17.99,18.01,17.98,18.0,61200.0,11.1842,11.1966,11.178,11.1904,61200.0
2007-11-07 10:05:00,18.0,18.06,17.98,18.03,58600.0,11.1904,11.2277,11.178,11.209,58600.0
2007-11-07 10:10:00,18.04,18.07,18.03,18.04,33400.0,11.2153,11.2339,11.209,11.2153,33400.0
2007-11-07 10:15:00,18.03,18.07,18.03,18.07,13900.0,11.209,11.2339,11.209,11.2339,13900.0
2007-11-07 10:20:00,18.07,18.08,18.06,18.07,10900.0,11.2339,11.2401,11.2277,11.2339,10900.0
2007-11-07 10:25:00,18.07,18.08,18.02,18.03,29300.0,11.2339,11.2401,11.2028,11.209,29300.0
2007-11-07 10:30:00,18.03,18.04,17.99,18.0,63000.0,11.209,11.2153,11.1842,11.1904,63000.0
2007-11-07 10:35:00,17.99,18.03,17.98,18.01,55600.0,11.1842,11.209,11.178,11.1966,55600.0
2007-11-07 10:40:00,18.0,18.02,18.0,18.01,25700.0,11.1904,11.2028,11.1904,11.1966,25700.0
2007-11-07 10:45:00,18.02,18.04,18.0,18.03,54300.0,11.2028,11.2153,11.1904,11.209,54300.0
2007-11-07 10:50:00,18.04,18.05,18.01,18.04,30300.0,11.2153,11.2215,11.1966,11.2153,30300.0
2007-11-07 10:55:00,18.04,18.04,18.01,18.01,38000.0,11.2153,11.2153,11.1966,11.1966,38000.0
2007-11-07 11:00:00,18.0,18.01,17.97,17.99,76000.0,11.1904,11.1966,11.1717,11.1842,76000.0
2007-11-07 11:05:00,17.98,18.04,17.98,18.04,51900.0,11.178,11.2153,11.178,11.2153,51900.0
2007-11-07 11:10:00,18.04,18.06,18.01,18.02,32600.0,11.2153,11.2277,11.1966,11.2028,32600.0
2007-11-07 11:15:00,18.02,18.07,18.01,18.07,19900.0,11.2028,11.2339,11.1966,11.2339,19900.0
2007-11-07 11:20:00,18.06,18.07,18.05,18.06,20100.0,11.2277,11.2339,11.2215,11.2277,20100.0
2007-11-07 11:25:00,18.06,18.07,18.05,18.06,27400.0,11.2277,11.2339,11.2215,11.2277,27400.0
2007-11-07 11:30:00,18.06,18.07,18.0,18.03,48800.0,11.2277,11.2339,11.1904,11.209,48800.0
2007-11-07 11:35:00,18.02,18.02,18.0,18.01,23000.0,11.2028,11.2028,11.1904,11.1966,23000.0
2007-11-07 11:40:00,18.01,18.01,18.0,18.0,15600.0,11.1966,11.1966,11.1904,11.1904,15600.0
2007-11-07 11:45:00,18.0,18.01,17.99,18.0,40500.0,11.1904,11.1966,11.1842,11.1904,40500.0
2007-11-07 11:50:00,18.0,18.01,18.0,18.0,15100.0,11.1904,11.1966,11.1904,11.1904,15100.0
2007-11-07 11:55:00,18.0,18.01,18.0,18.0,24800.0,11.1904,11.1966,11.1904,11.1904,24800.0
2007-11-07 12:00:00,18.0,18.01,17.99,17.99,48100.0,11.1904,11.1966,11.1842,11.1842,48100.0
2007-11-07 12:05:00,17.99,17.99,17.96,17.97,39200.0,11.1842,11.1842,11.1655,11.1717,39200.0
2007-11-07 12:10:00,17.97,17.97,17.94,17.94,98100.0,11.1717,11.1717,11.1531,11.1531,98100.0
2007-11-07 12:15:00,17.95,17.95,17.9,17.9,59000.0,11.1593,11.1593,11.1282,11.1282,59000.0
2007-11-07 12:20:00,17.9,17.92,17.9,17.91,66300.0,11.1282,11.1407,11.1282,11.1344,66300.0
2007-11-07 12:25:00,17.91,17.93,17.88,17.92,41100.0,11.1344,11.1469,11.1158,11.1407,41100.0
2007-11-07 12:30:00,17.92,17.99,17.92,17.98,38000.0,11.1407,11.1842,11.1407,11.178,38000.0
2007-11-07 12:35:00,17.98,17.99,17.95,17.96,39900.0,11.178,11.1842,11.1593,11.1655,39900.0
2007-11-07 12:40:00,17.97,17.97,17.96,17.97,15100.0,11.1717,11.1717,11.1655,11.1717,15100.0
2007-11-07 12:45:00,17.96,17.97,17.9,17.91,52100.0,11.1655,11.1717,11.1282,11.1344,52100.0
2007-11-07 12:50:00,17.91,17.94,17.89,17.93,37700.0,11.1344,11.1531,11.122,11.1469,37700.0
2007-11-07 12:55:00,17.94,17.94,17.91,17.91,20800.0,11.1531,11.1531,11.1344,11.1344,20800.0
2007-11-07 13:00:00,17.9,17.91,17.88,17.9,30200.0,11.1282,11.1344,11.1158,11.1282,30200.0
2007-11-07 13:05:00,17.91,17.93,17.87,17.89,42400.0,11.1344,11.1469,11.1096,11.122,42400.0
2007-11-07 13:10:00,17.9,17.9,17.86,17.86,40800.0,11.1282,11.1282,11.1034,11.1034,40800.0
2007-11-07 13:15:00,17.86,17.86,17.75,17.77,111300.0,11.1034,11.1034,11.035,11.0474,111300.0
2007-11-07 13:20:00,17.78,17.83,17.77,17.77,70600.0,11.0536,11.0847,11.0474,11.0474,70600.0
2007-11-07 13:25:00,17.76,17.86,17.76,17.82,91000.0,11.0412,11.1034,11.0412,11.0785,91000.0
2007-11-07 13:30:00,17.82,17.86,17.81,17.86,38900.0,11.0785,11.1034,11.0723,11.1034,38900.0
2007-11-07 13:35:00,17.86,17.89,17.83,17.83,72000.0,11.1034,11.122,11.0847,11.0847,72000.0
2007-11-07 13:40:00,17.83,17.89,17.82,17.88,58600.0,11.0847,11.122,11.0785,11.1158,58600.0
2007-11-07 13:45:00,17.87,17.9,17.85,17.89,44700.0,11.1096,11.1282,11.0971,11.122,44700.0
2007-11-07 13:50:00,17.88,17.9,17.86,17.87,37400.0,11.1158,11.1282,11.1034,11.1096,37400.0
2007-11-07 13:55:00,17.87,17.89,17.87,17.87,23100.0,11.1096,11.122,11.1096,11.1096,23100.0
2007-11-07 14:00:00,17.87,17.89,17.87,17.87,44700.0,11.1096,11.122,11.1096,11.1096,44700.0
2007-11-07 14:05:00,17.87,17.92,17.85,17.89,74100.0,11.1096,11.1407,11.0971,11.122,74100.0
2007-11-07 14:10:00,17.89,17.93,17.86,17.91,57800.0,11.122,11.1469,11.1034,11.1344,57800.0
2007-11-07 14:15:00,17.91,17.95,17.91,17.91,63100.0,11.1344,11.1593,11.1344,11.1344,63100.0
2007-11-07 14:20:00,17.91,17.92,17.86,17.88,40100.0,11.1344,11.1407,11.1034,11.1158,40100.0
2007-11-07 14:25:00,17.87,17.95,17.87,17.9,74000.0,11.1096,11.1593,11.1096,11.1282,74000.0
2007-11-07 14:30:00,17.9,17.94,17.89,17.92,36800.0,11.1282,11.1531,11.122,11.1407,36800.0
2007-11-07 14:35:00,17.92,17.94,17.9,17.91,23200.0,11.1407,11.1531,11.1282,11.1344,23200.0
2007-11-07 14:40:00,17.92,17.96,17.91,17.94,34800.0,11.1407,11.1655,11.1344,11.1531,34800.0
2007-11-07 14:45:00,17.95,17.95,17.89,17.9,23900.0,11.1593,11.1593,11.122,11.1282,23900.0
2007-11-07 14:50:00,17.91,17.92,17.87,17.88,46800.0,11.1344,11.1407,11.1096,11.1158,46800.0
2007-11-07 14:55:00,17.87,17.88,17.82,17.85,53900.0,11.1096,11.1158,11.0785,11.0971,53900.0
2007-11-07 15:00:00,17.84,17.86,17.81,17.82,25500.0,11.0909,11.1034,11.0723,11.0785,25500.0
2007-11-07 15:05:00,17.82,17.84,17.8,17.84,27700.0,11.0785,11.0909,11.0661,11.0909,27700.0
2007-11-07 15:10:00,17.84,17.88,17.84,17.86,34200.0,11.0909,11.1158,11.0909,11.1034,34200.0
2007-11-07 15:15:00,17.86,17.89,17.84,17.84,28700.0,11.1034,11.122,11.0909,11.0909,28700.0
2007-11-07 15:20:00,17.84,17.88,17.81,17.82,34600.0,11.0909,11.1158,11.0723,11.0785,34600.0
2007-11-07 15:25:00,17.81,17.82,17.74,17.75,78500.0,11.0723,11.0785,11.0288,11.035,78500.0
2007-11-07 15:30:00,17.75,17.78,17.72,17.74,67600.0,11.035,11.0536,11.0163,11.0288,67600.0
2007-11-07 15:35:00,17.74,17.75,17.67,17.69,102900.0,11.0288,11.035,10.9852,10.9977,102900.0
2007-11-07 15:40:00,17.68,17.75,17.67,17.74,107700.0,10.9915,11.035,10.9852,11.0288,107700.0
2007-11-07 15:45:00,17.74,17.76,17.73,17.73,93500.0,11.0288,11.0412,11.0225,11.0225,93500.0
2007-11-07 15:50:00,17.73,17.73,17.6,17.6,152400.0,11.0225,11.0225,10.9417,10.9417,152400.0
2007-11-07 15:55:00,17.6,17.63,17.55,17.57,233700.0,10.9417,10.9604,10.9106,10.9231,233700.0
2007-11-08 09:30:00,17.69,17.84,17.55,17.82,66800.0,10.9977,11.0909,10.9106,11.0785,66800.0
2007-11-08 09:35:00,17.82,17.84,17.72,17.77,68500.0,11.0785,11.0909,11.0163,11.0474,68500.0
2007-11-08 09:40:00,17.77,17.8,17.7,17.71,52000.0,11.0474,11.0661,11.0039,11.0101,52000.0
2007-11-08 09:45:00,17.72,17.74,17.65,17.67,125200.0,11.0163,11.0288,10.9728,10.9852,125200.0
2007-11-08 09:50:00,17.68,17.79,17.65,17.78,84400.0,10.9915,11.0598,10.9728,11.0536,84400.0
2007-11-08 09:55:00,17.77,17.92,17.77,17.9,180200.0,11.0474,11.1407,11.0474,11.1282,180200.0
2007-11-08 10:00:00,17.89,17.89,17.73,17.77,82200.0,11.122,11.122,11.0225,11.0474,82200.0
2007-11-08 10:05:00,17.76,17.81,17.71,17.78,71600.0,11.0412,11.0723,11.0101,11.0536,71600.0
2007-11-08 10:10:00,17.78,17.79,17.71,17.73,31000.0,11.0536,11.0598,11.0101,11.0225,31000.0
2007-11-08 10:15:00,17.73,17.84,17.72,17.8,82100.0,11.0225,11.0909,11.0163,11.0661,82100.0
2007-11-08 10:20:00,17.81,17.95,17.78,17.87,106300.0,11.0723,11.1593,11.0536,11.1096,106300.0
2007-11-08 10:25:00,17.86,17.88,17.79,17.83,63500.0,11.1034,11.1158,11.0598,11.0847,63500.0
2007-11-08 10:30:00,17.83,17.83,17.74,17.75,54700.0,11.0847,11.0847,11.0288,11.035,54700.0
2007-11-08 10:35:00,17.75,17.78,17.69,17.69,53700.0,11.035,11.0536,10.9977,10.9977,53700.0
2007-11-08 10:40:00,17.69,17.73,17.69,17.72,41700.0,10.9977,11.0225,10.9977,11.0163,41700.0
2007-11-08 10:45:00,17.71,17.78,17.7,17.77,55200.0,11.0101,11.0536,11.0039,11.0474,55200.0
2007-11-08 10:50:00,17.77,17.86,17.77,17.86,62100.0,11.0474,11.1034,11.0474,11.1034,62100.0
2007-11-08 10:55:00,17.85,17.9,17.85,17.9,118500.0,11.0971,11.1282,11.0971,11.1282,118500.0
2007-11-08 11:00:00,17.9,17.94,17.85,17.87,79100.0,11.1282,11.1531,11.0971,11.1096,79100.0
2007-11-08 11:05:00,17.87,17.87,17.82,17.82,36000.0,11.1096,11.1096,11.0785,11.0785,36000.0
2007-11-08 11:10:00,17.83,17.86,17.83,17.83,24300.0,11.0847,11.1034,11.0847,11.0847,24300.0
2007-11-08 11:15:00,17.83,17.87,17.78,17.78,53600.0,11.0847,11.1096,11.0536,11.0536,53600.0
2007-11-08 11:20:00,17.78,17.78,17.68,17.73,45400.0,11.0536,11.0536,10.9915,11.0225,45400.0
2007-11-08 11:25:00,17.74,17.76,17.69,17.73,29000.0,11.0288,11.0412,10.9977,11.0225,29000.0
2007-11-08 11:30:00,17.73,17.75,17.7,17.7,30900.0,11.0225,11.035,11.0039,11.0039,30900.0
2007-11-08 11:35:00,17.7,17.73,17.68,17.71,28300.0,11.0039,11.0225,10.9915,11.0101,28300.0
2007-11-08 11:40:00,17.71,17.75,17.71,17.75,42500.0,11.0101,11.035,11.0101,11.035,42500.0
2007-11-08 11:45:00,17.75,17.76,17.67,17.67,25200.0,11.035,11.0412,10.9852,10.9852,25200.0
2007-11-08 11:50:00,17.67,17.71,17.64,17.69,58300.0,10.9852,11.0101,10.9666,10.9977,58300.0
2007-11-08 11:55:00,17.7,17.72,17.67,17.7,28500.0,11.0039,11.0163,10.9852,11.0039,28500.0
2007-11-08 12:00:00,17.7,17.73,17.66,17.67,35500.0,11.0039,11.0225,10.979,10.9852,35500.0
2007-11-08 12:05:00,17.68,17.69,17.61,17.64,34900.0,10.9915,10.9977,10.9479,10.9666,34900.0
2007-11-08 12:10:00,17.64,17.67,17.64,17.67,25500.0,10.9666,10.9852,10.9666,10.9852,25500.0
2007-11-08 12:15:00,17.67,17.69,17.6,17.61,61000.0,10.9852,10.9977,10.9417,10.9479,61000.0
2007-11-08 12:20:00,17.6,17.67,17.6,17.66,33800.0,10.9417,10.9852,10.9417,10.979,33800.0
2007-11-08 12:25:00,17.67,17.71,17.66,17.67,35300.0,10.9852,11.0101,10.979,10.9852,35300.0
2007-11-08 12:30:00,17.67,17.72,17.67,17.72,22800.0,10.9852,11.0163,10.9852,11.0163,22800.0
2007-11-08 12:35:00,17.72,17.72,17.6,17.67,61400.0,11.0163,11.0163,10.9417,10.9852,61400.0
2007-11-08 12:40:00,17.67,17.69,17.57,17.65,93100.0,10.9852,10.9977,10.9231,10.9728,93100.0
2007-11-08 12:45:00,17.65,17.66,17.56,17.56,43800.0,10.9728,10.979,10.9169,10.9169,43800.0
2007-11-08 12:50:00,17.58,17.61,17.53,17.59,35900.0,10.9293,10.9479,10.8982,10.9355,35900.0
2007-11-08 12:55:00,17.59,17.65,17.58,17.6,48400.0,10.9355,10.9728,10.9293,10.9417,48400.0
2007-11-08 13:00:00,17.61,17.65,17.58,17.65,40500.0,10.9479,10.9728,10.9293,10.9728,40500.0
2007-11-08 13:05:00,17.65,17.65,17.57,17.59,48400.0,10.9728,10.9728,10.9231,10.9355,48400.0
2007-11-08 13:10:00,17.59,17.63,17.58,17.58,81200.0,10.9355,10.9604,10.9293,10.9293,81200.0
2007-11-08 13:15:00,17.58,17.69,17.56,17.66,62800.0,10.9293,10.9977,10.9169,10.979,62800.0
2007-11-08 13:20:00,17.66,17.69,17.63,17.66,47500.0,10.979,10.9977,10.9604,10.979,47500.0
2007-11-08 13:25:00,17.67,17.76,17.63,17.71,71600.0,10.9852,11.0412,10.9604,11.0101,71600.0
2007-11-08 13:30:00,17.71,17.8,17.7,17.73,69700.0,11.0101,11.0661,11.0039,11.0225,69700.0
2007-11-08 13:35:00,17.74,17.75,17.67,17.7,40500.0,11.0288,11.035,10.9852,11.0039,40500.0
2007-11-08 13:40:00,17.71,17.74,17.64,17.7,39600.0,11.0101,11.0288,10.9666,11.0039,39600.0
2007-11-08 13:45:00,17.69,17.71,17.63,17.63,31100.0,10.9977,11.0101,10.9604,10.9604,31100.0
2007-11-08 13:50:00,17.64,17.65,17.6,17.6,56100.0,10.9666,10.9728,10.9417,10.9417,56100.0
2007-11-08 13:55:00,17.61,17.7,17.56,17.7,57100.0,10.9479,11.0039,10.9169,11.0039,57100.0
2007-11-08 14:00:00,17.7,17.73,17.66,17.68,44600.0,11.0039,11.0225,10.979,10.9915,44600.0
2007-11-08 14:05:00,17.68,17.69,17.59,17.6,39200.0,10.9915,10.9977,10.9355,10.9417,39200.0
2007-11-08 14:10:00,17.59,17.64,17.57,17.62,45500.0,10.9355,10.9666,10.9231,10.9542,45500.0
2007-11-08 14:15:00,17.61,17.62,17.56,17.6,31100.0,10.9479,10.9542,10.9169,10.9417,31100.0
2007-11-08 14:20:00,17.6,17.65,17.58,17.64,21100.0,10.9417,10.9728,10.9293,10.9666,21100.0
2007-11-08 14:25:00,17.64,17.64,17.59,17.59,16200.0,10.9666,10.9666,10.9355,10.9355,16200.0
2007-11-08 14:30:00,17.61,17.68,17.61,17.67,29700.0,10.9479,10.9915,10.9479,10.9852,29700.0
2007-11-08 14:35:00,17.67,17.67,17.58,17.58,19900.0,10.9852,10.9852,10.9293,10.9293,19900.0
2007-11-08 14:40:00,17.59,17.61,17.58,17.61,22600.0,10.9355,10.9479,10.9293,10.9479,22600.0
2007-11-08 14:45:00,17.6,17.68,17.59,17.66,26500.0,10.9417,10.9915,10.9355,10.979,26500.0
2007-11-08 14:50:00,17.67,17.68,17.6,17.64,33800.0,10.9852,10.9915,10.9417,10.9666,33800.0
2007-11-08 14:55:00,17.63,17.77,17.62,17.77,48700.0,10.9604,11.0474,10.9542,11.0474,48700.0
2007-11-08 15:00:00,17.77,17.8,17.69,17.77,87200.0,11.0474,11.0661,10.9977,11.0474,87200.0
2007-11-08 15:05:00,17.78,17.82,17.74,17.79,142200.0,11.0536,11.0785,11.0288,11.0598,142200.0
2007-11-08 15:10:00,17.79,17.81,17.74,17.78,86800.0,11.0598,11.0723,11.0288,11.0536,86800.0
2007-11-08 15:15:00,17.78,17.84,17.76,17.83,106500.0,11.0536,11.0909,11.0412,11.0847,106500.0
2007-11-08 15:20:00,17.83,17.89,17.82,17.89,155800.0,11.0847,11.122,11.0785,11.122,155800.0
2007-11-08 15:25:00,17.88,17.89,17.84,17.85,81900.0,11.1158,11.122,11.0909,11.0971,81900.0
2007-11-08 15:30:00,17.85,17.88,17.84,17.86,56400.0,11.0971,11.1158,11.0909,11.1034,56400.0
2007-11-08 15:35:00,17.85,17.87,17.81,17.85,78100.0,11.0971,11.1096,11.0723,11.0971,78100.0
2007-11-08 15:40:00,17.85,17.97,17.85,17.94,164400.0,11.0971,11.1717,11.0971,11.1531,164400.0
2007-11-08 15:45:00,17.94,17.94,17.89,17.91,89600.0,11.1531,11.1531,11.122,11.1344,89600.0
2007-11-08 15:50:00,17.92,17.97,17.92,17.97,67100.0,11.1407,11.1717,11.1407,11.1717,67100.0
2007-11-08 15:55:00,17.97,17.97,17.87,17.87,156900.0,11.1717,11.1717,11.1096,11.1096,156900.0
2007-11-09 09:30:00,17.65,17.97,17.65,17.92,65000.0,10.9728,11.1717,10.9728,11.1407,65000.0
2007-11-09 09:35:00,17.92,17.94,17.7,17.77,63900.0,11.1407,11.1531,11.0039,11.0474,63900.0
2007-11-09 09:40:00,17.78,17.83,17.73,17.82,56400.0,11.0536,11.0847,11.0225,11.0785,56400.0
2007-11-09 09:45:00,17.82,17.83,17.72,17.82,38000.0,11.0785,11.0847,11.0163,11.0785,38000.0
2007-11-09 09:50:00,17.82,17.84,17.75,17.76,46400.0,11.0785,11.0909,11.035,11.0412,46400.0
2007-11-09 09:55:00,17.75,17.84,17.73,17.77,47800.0,11.035,11.0909,11.0225,11.0474,47800.0
2007-11-09 10:00:00,17.76,17.84,17.7,17.84,53000.0,11.0412,11.0909,11.0039,11.0909,53000.0
2007-11-09 10:05:00,17.84,17.92,17.83,17.9,46300.0,11.0909,11.1407,11.0847,11.1282,46300.0
2007-11-09 10:10:00,17.9,18.0,17.9,17.94,50800.0,11.1282,11.1904,11.1282,11.1531,50800.0
2007-11-09 10:15:00,17.95,18.1,17.92,18.1,73300.0,11.1593,11.2526,11.1407,11.2526,73300.0
2007-11-09 10:20:00,18.1,18.1,17.94,17.99,67200.0,11.2526,11.2526,11.1531,11.1842,67200.0
2007-11-09 10:25:00,17.99,17.99,17.88,17.93,52500.0,11.1842,11.1842,11.1158,11.1469,52500.0
2007-11-09 10:30:00,17.93,18.01,17.91,17.99,65500.0,11.1469,11.1966,11.1344,11.1842,65500.0
2007-11-09 10:35:00,18.0,18.11,17.99,18.1,24800.0,11.1904,11.2588,11.1842,11.2526,24800.0
2007-11-09 10:40:00,18.1,18.12,18.08,18.12,46500.0,11.2526,11.265,11.2401,11.265,46500.0
2007-11-09 10:45:00,18.11,18.12,18.03,18.06,54400.0,11.2588,11.265,11.209,11.2277,54400.0
2007-11-09 10:50:00,18.06,18.07,18.02,18.02,23500.0,11.2277,11.2339,11.2028,11.2028,23500.0
2007-11-09 10:55:00,18.02,18.05,17.99,18.04,25900.0,11.2028,11.2215,11.1842,11.2153,25900.0
2007-11-09 11:00:00,18.06,18.09,18.0,18.01,31800.0,11.2277,11.2463,11.1904,11.1966,31800.0
2007-11-09 11:05:00,18.0,18.04,17.96,17.98,30400.0,11.1904,11.2153,11.1655,11.178,30400.0
2007-11-09 11:10:00,17.97,18.01,17.94,18.0,26800.0,11.1717,11.1966,11.1531,11.1904,26800.0
2007-11-09 11:15:00,18.01,18.11,18.0,18.11,33900.0,11.1966,11.2588,11.1904,11.2588,33900.0
2007-11-09 11:20:00,18.11,18.19,18.1,18.17,39200.0,11.2588,11.3085,11.2526,11.2961,39200.0
2007-11-09 11:25:00,18.18,18.22,18.17,18.18,43600.0,11.3023,11.3272,11.2961,11.3023,43600.0
2007-11-09 11:30:00,18.18,18.29,18.18,18.26,114600.0,11.3023,11.3707,11.3023,11.352,114600.0
2007-11-09 11:35:00,18.26,18.3,18.24,18.29,72600.0,11.352,11.3769,11.3396,11.3707,72600.0
2007-11-09 11:40:00,18.29,18.39,18.29,18.38,69900.0,11.3707,11.4329,11.3707,11.4266,69900.0
2007-11-09 11:45:00,18.39,18.51,18.39,18.42,100000.0,11.4329,11.5075,11.4329,11.4515,100000.0
2007-11-09 11:50:00,18.42,18.44,18.38,18.4,45000.0,11.4515,11.4639,11.4266,11.4391,45000.0
2007-11-09 11:55:00,18.4,18.43,18.37,18.42,24000.0,11.4391,11.4577,11.4204,11.4515,24000.0
2007-11-09 12:00:00,18.43,18.43,18.34,18.39,27000.0,11.4577,11.4577,11.4018,11.4329,27000.0
2007-11-09 12:05:00,18.39,18.4,18.36,18.38,26400.0,11.4329,11.4391,11.4142,11.4266,26400.0
2007-11-09 12:10:00,18.39,18.4,18.36,18.38,17500.0,11.4329,11.4391,11.4142,11.4266,17500.0
2007-11-09 12:15:00,18.38,18.38,18.32,18.37,28100.0,11.4266,11.4266,11.3893,11.4204,28100.0
2007-11-09 12:20:00,18.38,18.42,18.37,18.38,19200.0,11.4266,11.4515,11.4204,11.4266,19200.0
2007-11-09 12:25:00,18.37,18.41,18.37,18.4,13300.0,11.4204,11.4453,11.4204,11.4391,13300.0
2007-11-09 12:30:00,18.4,18.41,18.38,18.39,34600.0,11.4391,11.4453,11.4266,11.4329,34600.0
2007-11-09 12:35:00,18.39,18.46,18.39,18.44,63700.0,11.4329,11.4764,11.4329,11.4639,63700.0
2007-11-09 12:40:00,18.45,18.51,18.45,18.46,30500.0,11.4702,11.5075,11.4702,11.4764,30500.0
2007-11-09 12:45:00,18.46,18.51,18.45,18.47,25000.0,11.4764,11.5075,11.4702,11.4826,25000.0
2007-11-09 12:50:00,18.47,18.47,18.41,18.44,25200.0,11.4826,11.4826,11.4453,11.4639,25200.0
2007-11-09 12:55:00,18.44,18.44,18.4,18.43,26500.0,11.4639,11.4639,11.4391,11.4577,26500.0
2007-11-09 13:00:00,18.43,18.43,18.34,18.35,84200.0,11.4577,11.4577,11.4018,11.408,84200.0
2007-11-09 13:05:00,18.35,18.35,18.28,18.3,34500.0,11.408,11.408,11.3645,11.3769,34500.0
2007-11-09 13:10:00,18.3,18.3,18.27,18.27,36700.0,11.3769,11.3769,11.3582,11.3582,36700.0
2007-11-09 13:15:00,18.28,18.33,18.27,18.33,46200.0,11.3645,11.3956,11.3582,11.3956,46200.0
2007-11-09 13:20:00,18.34,18.4,18.33,18.4,23100.0,11.4018,11.4391,11.3956,11.4391,23100.0
2007-11-09 13:25:00,18.39,18.39,18.32,18.37,38200.0,11.4329,11.4329,11.3893,11.4204,38200.0
2007-11-09 13:30:00,18.37,18.42,18.35,18.38,30200.0,11.4204,11.4515,11.408,11.4266,30200.0
2007-11-09 13:35:00,18.37,18.37,18.33,18.36,16900.0,11.4204,11.4204,11.3956,11.4142,16900.0
2007-11-09 13:40:00,18.36,18.4,18.36,18.38,19100.0,11.4142,11.4391,11.4142,11.4266,19100.0
2007-11-09 13:45:00,18.37,18.43,18.37,18.42,29200.0,11.4204,11.4577,11.4204,11.4515,29200.0
2007-11-09 13:50:00,18.41,18.41,18.37,18.37,23200.0,11.4453,11.4453,11.4204,11.4204,23200.0
2007-11-09 13:55:00,18.37,18.38,18.33,18.33,27600.0,11.4204,11.4266,11.3956,11.3956,27600.0
2007-11-09 14:00:00,18.33,18.37,18.3,18.36,54800.0,11.3956,11.4204,11.3769,11.4142,54800.0
2007-11-09 14:05:00,18.36,18.38,18.34,18.34,49900.0,11.4142,11.4266,11.4018,11.4018,49900.0
2007-11-09 14:10:00,18.34,18.38,18.34,18.38,44300.0,11.4018,11.4266,11.4018,11.4266,44300.0
2007-11-09 14:15:00,18.37,18.42,18.36,18.42,21100.0,11.4204,11.4515,11.4142,11.4515,21100.0
2007-11-09 14:20:00,18.43,18.48,18.42,18.47,37400.0,11.4577,11.4888,11.4515,11.4826,37400.0
2007-11-09 14:25:00,18.48,18.5,18.47,18.48,20500.0,11.4888,11.5012,11.4826,11.4888,20500.0
2007-11-09 14:30:00,18.49,18.49,18.4,18.44,33800.0,11.495,11.495,11.4391,11.4639,33800.0
2007-11-09 14:35:00,18.43,18.48,18.43,18.47,21100.0,11.4577,11.4888,11.4577,11.4826,21100.0
2007-11-09 14:40:00,18.48,18.61,18.48,18.58,31200.0,11.4888,11.5696,11.4888,11.551,31200.0
2007-11-09 14:45:00,18.57,18.61,18.57,18.61,60200.0,11.5448,11.5696,11.5448,11.5696,60200.0
2007-11-09 14:50:00,18.6,18.61,18.5,18.51,87600.0,11.5634,11.5696,11.5012,11.5075,87600.0
2007-11-09 14:55:00,18.5,18.51,18.48,18.49,30300.0,11.5012,11.5075,11.4888,11.495,30300.0
2007-11-09 15:00:00,18.49,18.52,18.47,18.5,54800.0,11.495,11.5137,11.4826,11.5012,54800.0
2007-11-09 15:05:00,18.5,18.54,18.48,18.54,38900.0,11.5012,11.5261,11.4888,11.5261,38900.0
2007-11-09 15:10:00,18.53,18.58,18.53,18.58,33000.0,11.5199,11.551,11.5199,11.551,33000.0
2007-11-09 15:15:00,18.57,18.63,18.56,18.63,36400.0,11.5448,11.5821,11.5385,11.5821,36400.0
2007-11-09 15:20:00,18.62,18.7,18.62,18.69,53700.0,11.5758,11.6256,11.5758,11.6194,53700.0
2007-11-09 15:25:00,18.68,18.69,18.62,18.64,44600.0,11.6131,11.6194,11.5758,11.5883,44600.0
2007-11-09 15:30:00,18.64,18.64,18.57,18.57,50000.0,11.5883,11.5883,11.5448,11.5448,50000.0
2007-11-09 15:35:00,18.58,18.58,18.47,18.5,78400.0,11.551,11.551,11.4826,11.5012,78400.0
2007-11-09 15:40:00,18.5,18.53,18.4,18.44,163500.0,11.5012,11.5199,11.4391,11.4639,163500.0
2007-11-09 15:45:00,18.45,18.5,18.41,18.43,105400.0,11.4702,11.5012,11.4453,11.4577,105400.0
2007-11-09 15:50:00,18.42,18.46,18.36,18.37,97900.0,11.4515,11.4764,11.4142,11.4204,97900.0
2007-11-09 15:55:00,18.37,18.42,18.33,18.33,174500.0,11.4204,11.4515,11.3956,11.3956,174500.0
2007-11-12 09:30:00,18.28,18.56,18.28,18.51,47100.0,11.3645,11.5385,11.3645,11.5075,47100.0
2007-11-12 09:35:00,18.51,18.71,18.51,18.7,68800.0,11.5075,11.6318,11.5075,11.6256,68800.0
2007-11-12 09:40:00,18.69,18.78,18.66,18.78,69200.0,11.6194,11.6753,11.6007,11.6753,69200.0
2007-11-12 09:45:00,18.78,18.79,18.75,18.78,70900.0,11.6753,11.6815,11.6567,11.6753,70900.0
2007-11-12 09:50:00,18.78,18.8,18.75,18.77,102500.0,11.6753,11.6877,11.6567,11.6691,102500.0
2007-11-12 09:55:00,18.77,18.81,18.67,18.7,75600.0,11.6691,11.694,11.6069,11.6256,75600.0
2007-11-12 10:00:00,18.69,18.69,18.65,18.66,23300.0,11.6194,11.6194,11.5945,11.6007,23300.0
2007-11-12 10:05:00,18.67,18.71,18.66,18.69,63600.0,11.6069,11.6318,11.6007,11.6194,63600.0
2007-11-12 10:10:00,18.69,18.75,18.69,18.7,82100.0,11.6194,11.6567,11.6194,11.6256,82100.0
2007-11-12 10:15:00,18.69,18.77,18.69,18.76,33500.0,11.6194,11.6691,11.6194,11.6629,33500.0
2007-11-12 10:20:00,18.77,18.84,18.76,18.83,60100.0,11.6691,11.7126,11.6629,11.7064,60100.0
2007-11-12 10:25:00,18.83,18.95,18.83,18.94,98500.0,11.7064,11.781,11.7064,11.7748,98500.0
2007-11-12 10:30:00,18.95,18.99,18.92,18.93,68700.0,11.781,11.8059,11.7623,11.7686,68700.0
2007-11-12 10:35:00,18.93,18.95,18.9,18.93,52500.0,11.7686,11.781,11.7499,11.7686,52500.0
2007-11-12 10:40:00,18.93,19.0,18.93,19.0,68200.0,11.7686,11.8121,11.7686,11.8121,68200.0
2007-11-12 10:45:00,19.0,19.04,18.99,19.01,79600.0,11.8121,11.8369,11.8059,11.8183,79600.0
2007-11-12 10:50:00,19.01,19.02,18.97,18.97,51400.0,11.8183,11.8245,11.7934,11.7934,51400.0
2007-11-12 10:55:00,18.97,19.03,18.97,19.02,41500.0,11.7934,11.8307,11.7934,11.8245,41500.0
2007-11-12 11:00:00,19.01,19.04,18.98,19.04,50800.0,11.8183,11.8369,11.7996,11.8369,50800.0
2007-11-12 11:05:00,19.04,19.12,19.03,19.12,69500.0,11.8369,11.8867,11.8307,11.8867,69500.0
2007-11-12 11:10:00,19.12,19.17,19.11,19.16,65100.0,11.8867,11.9178,11.8805,11.9116,65100.0
2007-11-12 11:15:00,19.16,19.2,19.16,19.18,46600.0,11.9116,11.9364,11.9116,11.924,46600.0
2007-11-12 11:20:00,19.18,19.19,19.18,19.18,17200.0,11.924,11.9302,11.924,11.924,17200.0
2007-11-12 11:25:00,19.18,19.19,19.18,19.19,29600.0,11.924,11.9302,11.924,11.9302,29600.0
2007-11-12 11:30:00,19.19,19.19,19.14,19.15,101100.0,11.9302,11.9302,11.8991,11.9053,101100.0
2007-11-12 11:35:00,19.14,19.16,19.08,19.08,94000.0,11.8991,11.9116,11.8618,11.8618,94000.0
2007-11-12 11:40:00,19.09,19.09,19.04,19.06,66400.0,11.868,11.868,11.8369,11.8494,66400.0
2007-11-12 11:45:00,19.06,19.1,19.05,19.07,45900.0,11.8494,11.8743,11.8432,11.8556,45900.0
2007-11-12 11:50:00,19.07,19.08,19.05,19.07,55200.0,11.8556,11.8618,11.8432,11.8556,55200.0
2007-11-12 11:55:00,19.07,19.12,19.07,19.11,35600.0,11.8556,11.8867,11.8556,11.8805,35600.0
2007-11-12 12:00:00,19.11,19.14,19.11,19.14,22300.0,11.8805,11.8991,11.8805,11.8991,22300.0
2007-11-12 12:05:00,19.14,19.16,19.13,19.15,27100.0,11.8991,11.9116,11.8929,11.9053,27100.0
2007-11-12 12:10:00,19.14,19.16,19.14,19.15,28200.0,11.8991,11.9116,11.8991,11.9053,28200.0
2007-11-12 12:15:00,19.15,19.19,19.14,19.17,28000.0,11.9053,11.9302,11.8991,11.9178,28000.0
2007-11-12 12:20:00,19.18,19.2,19.17,19.19,46600.0,11.924,11.9364,11.9178,11.9302,46600.0
2007-11-12 12:25:00,19.19,19.21,19.19,19.2,86200.0,11.9302,11.9426,11.9302,11.9364,86200.0
2007-11-12 12:30:00,19.2,19.23,19.2,19.23,48200.0,11.9364,11.9551,11.9364,11.9551,48200.0
2007-11-12 12:35:00,19.23,19.26,19.23,19.23,52500.0,11.9551,11.9737,11.9551,11.9551,52500.0
2007-11-12 12:40:00,19.23,19.24,19.21,19.21,23400.0,11.9551,11.9613,11.9426,11.9426,23400.0
2007-11-12 12:45:00,19.21,19.23,19.2,19.23,20400.0,11.9426,11.9551,11.9364,11.9551,20400.0
2007-11-12 12:50:00,19.23,19.23,19.19,19.19,32700.0,11.9551,11.9551,11.9302,11.9302,32700.0
2007-11-12 12:55:00,19.19,19.19,19.18,19.18,16100.0,11.9302,11.9302,11.924,11.924,16100.0
2007-11-12 13:00:00,19.19,19.23,19.17,19.21,69100.0,11.9302,11.9551,11.9178,11.9426,69100.0
2007-11-12 13:05:00,19.21,19.21,19.13,19.13,46200.0,11.9426,11.9426,11.8929,11.8929,46200.0
2007-11-12 13:10:00,19.13,19.14,19.05,19.09,124100.0,11.8929,11.8991,11.8432,11.868,124100.0
2007-11-12 13:15:00,19.08,19.09,19.05,19.09,44300.0,11.8618,11.868,11.8432,11.868,44300.0
2007-11-12 13:20:00,19.1,19.1,19.07,19.08,25100.0,11.8743,11.8743,11.8556,11.8618,25100.0
2007-11-12 13:25:00,19.08,19.1,19.08,19.08,44400.0,11.8618,11.8743,11.8618,11.8618,44400.0
2007-11-12 13:30:00,19.08,19.09,19.04,19.05,53500.0,11.8618,11.868,11.8369,11.8432,53500.0
2007-11-12 13:35:00,19.05,19.05,18.96,18.96,52000.0,11.8432,11.8432,11.7872,11.7872,52000.0
2007-11-12 13:40:00,18.96,18.96,18.93,18.95,49000.0,11.7872,11.7872,11.7686,11.781,49000.0
2007-11-12 13:45:00,18.95,18.96,18.94,18.96,25000.0,11.781,11.7872,11.7748,11.7872,25000.0
2007-11-12 13:50:00,18.96,18.96,18.9,18.9,59700.0,11.7872,11.7872,11.7499,11.7499,59700.0
2007-11-12 13:55:00,18.91,18.97,18.91,18.95,36300.0,11.7561,11.7934,11.7561,11.781,36300.0
2007-11-12 14:00:00,18.95,18.96,18.94,18.96,22600.0,11.781,11.7872,11.7748,11.7872,22600.0
2007-11-12 14:05:00,18.96,18.98,18.95,18.97,30600.0,11.7872,11.7996,11.781,11.7934,30600.0
2007-11-12 14:10:00,18.96,18.97,18.95,18.95,27000.0,11.7872,11.7934,11.781,11.781,27000.0
2007-11-12 14:15:00,18.96,18.97,18.91,18.97,56900.0,11.7872,11.7934,11.7561,11.7934,56900.0
2007-11-12 14:20:00,18.96,19.01,18.96,19.01,46500.0,11.7872,11.8183,11.7872,11.8183,46500.0
2007-11-12 14:25:00,19.01,19.04,18.95,19.01,56200.0,11.8183,11.8369,11.781,11.8183,56200.0
2007-11-12 14:30:00,19.0,19.05,19.0,19.02,38700.0,11.8121,11.8432,11.8121,11.8245,38700.0
2007-11-12 14:35:00,19.03,19.05,19.0,19.01,48600.0,11.8307,11.8432,11.8121,11.8183,48600.0
2007-11-12 14:40:00,19.01,19.06,19.01,19.02,44400.0,11.8183,11.8494,11.8183,11.8245,44400.0
2007-11-12 14:45:00,19.02,19.03,19.0,19.0,42800.0,11.8245,11.8307,11.8121,11.8121,42800.0
2007-11-12 14:50:00,19.0,19.0,18.96,18.96,44100.0,11.8121,11.8121,11.7872,11.7872,44100.0
2007-11-12 14:55:00,18.96,18.98,18.95,18.95,53000.0,11.7872,11.7996,11.781,11.781,53000.0
2007-11-12 15:00:00,18.96,18.96,18.87,18.9,161700.0,11.7872,11.7872,11.7313,11.7499,161700.0
2007-11-12 15:05:00,18.9,18.91,18.83,18.88,299900.0,11.7499,11.7561,11.7064,11.7375,299900.0
2007-11-12 15:10:00,18.89,18.89,18.83,18.85,101900.0,11.7437,11.7437,11.7064,11.7188,101900.0
2007-11-12 15:15:00,18.84,18.84,18.75,18.81,118200.0,11.7126,11.7126,11.6567,11.694,118200.0
2007-11-12 15:20:00,18.8,18.81,18.53,18.54,368200.0,11.6877,11.694,11.5199,11.5261,368200.0
2007-11-12 15:25:00,18.53,18.58,18.31,18.55,199400.0,11.5199,11.551,11.3831,11.5323,199400.0
2007-11-12 15:30:00,18.55,18.74,18.55,18.72,84300.0,11.5323,11.6504,11.5323,11.638,84300.0
2007-11-12 15:35:00,18.73,18.85,18.72,18.81,132100.0,11.6442,11.7188,11.638,11.694,132100.0
2007-11-12 15:40:00,18.81,18.81,18.71,18.71,106100.0,11.694,11.694,11.6318,11.6318,106100.0
2007-11-12 15:45:00,18.72,18.72,18.65,18.69,79000.0,11.638,11.638,11.5945,11.6194,79000.0
2007-11-12 15:50:00,18.7,18.71,18.63,18.63,136700.0,11.6256,11.6318,11.5821,11.5821,136700.0
2007-11-12 15:55:00,18.63,18.67,18.6,18.63,171500.0,11.5821,11.6069,11.5634,11.5821,171500.0
2007-11-13 09:30:00,18.72,18.76,18.65,18.7,59800.0,11.638,11.6629,11.5945,11.6256,59800.0
2007-11-13 09:35:00,18.7,18.84,18.69,18.83,63700.0,11.6256,11.7126,11.6194,11.7064,63700.0
2007-11-13 09:40:00,18.82,18.86,18.73,18.74,63300.0,11.7002,11.725,11.6442,11.6504,63300.0
2007-11-13 09:45:00,18.74,18.74,18.69,18.7,47800.0,11.6504,11.6504,11.6194,11.6256,47800.0
2007-11-13 09:50:00,18.7,18.71,18.66,18.69,50100.0,11.6256,11.6318,11.6007,11.6194,50100.0
2007-11-13 09:55:00,18.69,18.7,18.62,18.64,193100.0,11.6194,11.6256,11.5758,11.5883,193100.0
2007-11-13 10:00:00,18.64,18.72,18.61,18.69,41900.0,11.5883,11.638,11.5696,11.6194,41900.0
2007-11-13 10:05:00,18.69,18.72,18.65,18.71,55000.0,11.6194,11.638,11.5945,11.6318,55000.0
2007-11-13 10:10:00,18.7,18.72,18.65,18.66,43100.0,11.6256,11.638,11.5945,11.6007,43100.0
2007-11-13 10:15:00,18.66,18.67,18.6,18.61,38700.0,11.6007,11.6069,11.5634,11.5696,38700.0
2007-11-13 10:20:00,18.6,18.6,18.53,18.55,55500.0,11.5634,11.5634,11.5199,11.5323,55500.0
2007-11-13 10:25:00,18.55,18.55,18.47,18.5,84100.0,11.5323,11.5323,11.4826,11.5012,84100.0
2007-11-13 10:30:00,18.5,18.51,18.48,18.48,39400.0,11.5012,11.5075,11.4888,11.4888,39400.0
2007-11-13 10:35:00,18.48,18.5,18.47,18.5,31300.0,11.4888,11.5012,11.4826,11.5012,31300.0
2007-11-13 10:40:00,18.5,18.56,18.5,18.56,40000.0,11.5012,11.5385,11.5012,11.5385,40000.0
2007-11-13 10:45:00,18.56,18.64,18.55,18.6,56300.0,11.5385,11.5883,11.5323,11.5634,56300.0
2007-11-13 10:50:00,18.6,18.65,18.55,18.63,47500.0,11.5634,11.5945,11.5323,11.5821,47500.0
2007-11-13 10:55:00,18.63,18.64,18.57,18.58,37800.0,11.5821,11.5883,11.5448,11.551,37800.0
2007-11-13 11:00:00,18.58,18.65,18.56,18.65,34200.0,11.551,11.5945,11.5385,11.5945,34200.0
2007-11-13 11:05:00,18.66,18.72,18.66,18.72,36800.0,11.6007,11.638,11.6007,11.638,36800.0
2007-11-13 11:10:00,18.71,18.72,18.64,18.66,36100.0,11.6318,11.638,11.5883,11.6007,36100.0
2007-11-13 11:15:00,18.66,18.71,18.66,18.69,24500.0,11.6007,11.6318,11.6007,11.6194,24500.0
2007-11-13 11:20:00,18.69,18.77,18.68,18.76,45700.0,11.6194,11.6691,11.6131,11.6629,45700.0
2007-11-13 11:25:00,18.77,18.82,18.77,18.82,41200.0,11.6691,11.7002,11.6691,11.7002,41200.0
2007-11-13 11:30:00,18.82,18.83,18.77,18.82,32600.0,11.7002,11.7064,11.6691,11.7002,32600.0
2007-11-13 11:35:00,18.82,18.9,18.81,18.87,67000.0,11.7002,11.7499,11.694,11.7313,67000.0
2007-11-13 11:40:00,18.86,18.88,18.84,18.86,40500.0,11.725,11.7375,11.7126,11.725,40500.0
2007-11-13 11:45:00,18.85,18.89,18.85,18.89,53000.0,11.7188,11.7437,11.7188,11.7437,53000.0
2007-11-13 11:50:00,18.9,18.9,18.86,18.88,24800.0,11.7499,11.7499,11.725,11.7375,24800.0
2007-11-13 11:55:00,18.88,18.88,18.86,18.87,27600.0,11.7375,11.7375,11.725,11.7313,27600.0
2007-11-13 12:00:00,18.87,18.9,18.86,18.9,24900.0,11.7313,11.7499,11.725,11.7499,24900.0
2007-11-13 12:05:00,18.9,19.02,18.89,19.0,108300.0,11.7499,11.8245,11.7437,11.8121,108300.0
2007-11-13 12:10:00,19.01,19.02,18.99,18.99,31300.0,11.8183,11.8245,11.8059,11.8059,31300.0
2007-11-13 12:15:00,18.98,18.99,18.96,18.97,31800.0,11.7996,11.8059,11.7872,11.7934,31800.0
2007-11-13 12:20:00,18.97,19.05,18.95,19.05,64200.0,11.7934,11.8432,11.781,11.8432,64200.0
2007-11-13 12:25:00,19.04,19.05,18.98,19.01,21400.0,11.8369,11.8432,11.7996,11.8183,21400.0
2007-11-13 12:30:00,19.01,19.01,18.96,18.96,19500.0,11.8183,11.8183,11.7872,11.7872,19500.0
2007-11-13 12:35:00,18.97,18.98,18.95,18.98,22300.0,11.7934,11.7996,11.781,11.7996,22300.0
2007-11-13 12:40:00,18.98,19.06,18.98,19.06,54900.0,11.7996,11.8494,11.7996,11.8494,54900.0
2007-11-13 12:45:00,19.07,19.08,19.02,19.05,64100.0,11.8556,11.8618,11.8245,11.8432,64100.0
2007-11-13 12:50:00,19.04,19.05,19.02,19.05,22900.0,11.8369,11.8432,11.8245,11.8432,22900.0
2007-11-13 12:55:00,19.04,19.12,19.03,19.12,77000.0,11.8369,11.8867,11.8307,11.8867,77000.0
2007-11-13 13:00:00,19.13,19.14,19.08,19.09,41600.0,11.8929,11.8991,11.8618,11.868,41600.0
2007-11-13 13:05:00,19.08,19.08,19.04,19.07,38200.0,11.8618,11.8618,11.8369,11.8556,38200.0
2007-11-13 13:10:00,19.07,19.08,19.04,19.05,47300.0,11.8556,11.8618,11.8369,11.8432,47300.0
2007-11-13 13:15:00,19.06,19.13,19.05,19.1,43200.0,11.8494,11.8929,11.8432,11.8743,43200.0
2007-11-13 13:20:00,19.11,19.14,19.08,19.13,34200.0,11.8805,11.8991,11.8618,11.8929,34200.0
2007-11-13 13:25:00,19.13,19.13,19.1,19.1,70600.0,11.8929,11.8929,11.8743,11.8743,70600.0
2007-11-13 13:30:00,19.1,19.11,19.07,19.07,16700.0,11.8743,11.8805,11.8556,11.8556,16700.0
2007-11-13 13:35:00,19.07,19.08,19.05,19.07,36000.0,11.8556,11.8618,11.8432,11.8556,36000.0
2007-11-13 13:40:00,19.08,19.19,19.08,19.18,54300.0,11.8618,11.9302,11.8618,11.924,54300.0
2007-11-13 13:45:00,19.18,19.19,19.16,19.16,35700.0,11.924,11.9302,11.9116,11.9116,35700.0
2007-11-13 13:50:00,19.17,19.19,19.15,19.15,27800.0,11.9178,11.9302,11.9053,11.9053,27800.0
2007-11-13 13:55:00,19.14,19.15,19.09,19.11,35800.0,11.8991,11.9053,11.868,11.8805,35800.0
2007-11-13 14:00:00,19.11,19.16,19.08,19.15,42100.0,11.8805,11.9116,11.8618,11.9053,42100.0
2007-11-13 14:05:00,19.15,19.17,19.13,19.13,23000.0,11.9053,11.9178,11.8929,11.8929,23000.0
2007-11-13 14:10:00,19.13,19.15,19.1,19.1,41100.0,11.8929,11.9053,11.8743,11.8743,41100.0
2007-11-13 14:15:00,19.1,19.12,19.06,19.11,34100.0,11.8743,11.8867,11.8494,11.8805,34100.0
2007-11-13 14:20:00,19.1,19.15,19.1,19.11,33800.0,11.8743,11.9053,11.8743,11.8805,33800.0
2007-11-13 14:25:00,19.11,19.13,19.09,19.1,24800.0,11.8805,11.8929,11.868,11.8743,24800.0
2007-11-13 14:30:00,19.1,19.11,19.08,19.11,24600.0,11.8743,11.8805,11.8618,11.8805,24600.0
2007-11-13 14:35:00,19.11,19.17,19.11,19.14,40500.0,11.8805,11.9178,11.8805,11.8991,40500.0
2007-11-13 14:40:00,19.15,19.15,19.12,19.13,30600.0,11.9053,11.9053,11.8867,11.8929,30600.0
2007-11-13 14:45:00,19.13,19.16,19.12,19.15,38200.0,11.8929,11.9116,11.8867,11.9053,38200.0
2007-11-13 14:50:00,19.15,19.15,19.13,19.13,23300.0,11.9053,11.9053,11.8929,11.8929,23300.0
2007-11-13 14:55:00,19.14,19.14,19.11,19.11,21400.0,11.8991,11.8991,11.8805,11.8805,21400.0
2007-11-13 15:00:00,19.11,19.19,19.11,19.18,89700.0,11.8805,11.9302,11.8805,11.924,89700.0
2007-11-13 15:05:00,19.17,19.21,19.17,19.19,29000.0,11.9178,11.9426,11.9178,11.9302,29000.0
2007-11-13 15:10:00,19.2,19.21,19.15,19.15,60500.0,11.9364,11.9426,11.9053,11.9053,60500.0
2007-11-13 15:15:00,19.15,19.19,19.14,19.18,43000.0,11.9053,11.9302,11.8991,11.924,43000.0
2007-11-13 15:20:00,19.18,19.2,19.17,19.18,30400.0,11.924,11.9364,11.9178,11.924,30400.0
2007-11-13 15:25:00,19.18,19.23,19.16,19.22,71500.0,11.924,11.9551,11.9116,11.9489,71500.0
2007-11-13 15:30:00,19.22,19.25,19.21,19.23,74800.0,11.9489,11.9675,11.9426,11.9551,74800.0
2007-11-13 15:35:00,19.24,19.24,19.2,19.23,39600.0,11.9613,11.9613,11.9364,11.9551,39600.0
2007-11-13 15:40:00,19.23,19.34,19.22,19.31,183100.0,11.9551,12.0235,11.9489,12.0048,183100.0
2007-11-13 15:45:00,19.31,19.37,19.31,19.35,138000.0,12.0048,12.0421,12.0048,12.0297,138000.0
2007-11-13 15:50:00,19.35,19.38,19.34,19.35,135800.0,12.0297,12.0483,12.0235,12.0297,135800.0
2007-11-13 15:55:00,19.36,19.39,19.34,19.35,240000.0,12.0359,12.0545,12.0235,12.0297,240000.0
2007-11-14 09:30:00,19.5,19.5,19.33,19.49,92300.0,12.1229,12.1229,12.0172,12.1167,92300.0
2007-11-14 09:35:00,19.49,19.63,19.48,19.63,68100.0,12.1167,12.2037,12.1105,12.2037,68100.0
2007-11-14 09:40:00,19.63,19.66,19.54,19.58,54500.0,12.2037,12.2224,12.1478,12.1727,54500.0
2007-11-14 09:45:00,19.57,19.62,19.53,19.53,42600.0,12.1664,12.1975,12.1416,12.1416,42600.0
2007-11-14 09:50:00,19.53,19.61,19.5,19.5,77500.0,12.1416,12.1913,12.1229,12.1229,77500.0
2007-11-14 09:55:00,19.5,19.51,19.45,19.48,47500.0,12.1229,12.1291,12.0918,12.1105,47500.0
2007-11-14 10:00:00,19.48,19.55,19.48,19.5,39100.0,12.1105,12.154,12.1105,12.1229,39100.0
2007-11-14 10:05:00,19.51,19.53,19.43,19.45,60900.0,12.1291,12.1416,12.0794,12.0918,60900.0
2007-11-14 10:10:00,19.45,19.47,19.37,19.46,75300.0,12.0918,12.1043,12.0421,12.0981,75300.0
2007-11-14 10:15:00,19.46,19.5,19.41,19.44,53200.0,12.0981,12.1229,12.067,12.0856,53200.0
2007-11-14 10:20:00,19.42,19.45,19.41,19.41,40800.0,12.0732,12.0918,12.067,12.067,40800.0
2007-11-14 10:25:00,19.42,19.42,19.33,19.34,39400.0,12.0732,12.0732,12.0172,12.0235,39400.0
2007-11-14 10:30:00,19.33,19.34,19.27,19.32,59900.0,12.0172,12.0235,11.9799,12.011,59900.0
2007-11-14 10:35:00,19.31,19.32,19.25,19.3,41900.0,12.0048,12.011,11.9675,11.9986,41900.0
2007-11-14 10:40:00,19.3,19.43,19.3,19.41,24900.0,11.9986,12.0794,11.9986,12.067,24900.0
2007-11-14 10:45:00,19.42,19.52,19.42,19.51,24000.0,12.0732,12.1354,12.0732,12.1291,24000.0
2007-11-14 10:50:00,19.5,19.52,19.47,19.48,20300.0,12.1229,12.1354,12.1043,12.1105,20300.0
2007-11-14 10:55:00,19.49,19.54,19.47,19.47,31800.0,12.1167,12.1478,12.1043,12.1043,31800.0
2007-11-14 11:00:00,19.47,19.51,19.45,19.5,25300.0,12.1043,12.1291,12.0918,12.1229,25300.0
2007-11-14 11:05:00,19.51,19.51,19.45,19.47,22400.0,12.1291,12.1291,12.0918,12.1043,22400.0
2007-11-14 11:10:00,19.47,19.49,19.45,19.45,21000.0,12.1043,12.1167,12.0918,12.0918,21000.0
2007-11-14 11:15:00,19.45,19.47,19.43,19.44,17300.0,12.0918,12.1043,12.0794,12.0856,17300.0
2007-11-14 11:20:00,19.45,19.53,19.45,19.52,36700.0,12.0918,12.1416,12.0918,12.1354,36700.0
2007-11-14 11:25:00,19.52,19.55,19.5,19.51,24500.0,12.1354,12.154,12.1229,12.1291,24500.0
2007-11-14 11:30:00,19.5,19.52,19.49,19.51,32200.0,12.1229,12.1354,12.1167,12.1291,32200.0
2007-11-14 11:35:00,19.51,19.53,19.48,19.51,40100.0,12.1291,12.1416,12.1105,12.1291,40100.0
2007-11-14 11:40:00,19.51,19.53,19.51,19.52,9700.0,12.1291,12.1416,12.1291,12.1354,9700.0
2007-11-14 11:45:00,19.52,19.59,19.52,19.57,23200.0,12.1354,12.1789,12.1354,12.1664,23200.0
2007-11-14 11:50:00,19.58,19.6,19.55,19.55,24300.0,12.1727,12.1851,12.154,12.154,24300.0
2007-11-14 11:55:00,19.55,19.55,19.52,19.53,9700.0,12.154,12.154,12.1354,12.1416,9700.0
2007-11-14 12:00:00,19.53,19.56,19.53,19.55,12100.0,12.1416,12.1602,12.1416,12.154,12100.0
2007-11-14 12:05:00,19.55,19.55,19.5,19.5,25200.0,12.154,12.154,12.1229,12.1229,25200.0
2007-11-14 12:10:00,19.5,19.56,19.5,19.56,26800.0,12.1229,12.1602,12.1229,12.1602,26800.0
2007-11-14 12:15:00,19.55,19.55,19.49,19.5,61100.0,12.154,12.154,12.1167,12.1229,61100.0
2007-11-14 12:20:00,19.49,19.54,19.49,19.53,26600.0,12.1167,12.1478,12.1167,12.1416,26600.0
2007-11-14 12:25:00,19.53,19.58,19.52,19.55,23200.0,12.1416,12.1727,12.1354,12.154,23200.0
2007-11-14 12:30:00,19.56,19.56,19.53,19.53,10300.0,12.1602,12.1602,12.1416,12.1416,10300.0
2007-11-14 12:35:00,19.53,19.53,19.51,19.52,15600.0,12.1416,12.1416,12.1291,12.1354,15600.0
2007-11-14 12:40:00,19.51,19.52,19.5,19.5,20900.0,12.1291,12.1354,12.1229,12.1229,20900.0
2007-11-14 12:45:00,19.5,19.5,19.48,19.48,62100.0,12.1229,12.1229,12.1105,12.1105,62100.0
2007-11-14 12:50:00,19.48,19.5,19.44,19.45,88700.0,12.1105,12.1229,12.0856,12.0918,88700.0
2007-11-14 12:55:00,19.45,19.46,19.44,19.45,65100.0,12.0918,12.0981,12.0856,12.0918,65100.0
2007-11-14 13:00:00,19.46,19.46,19.44,19.45,24500.0,12.0981,12.0981,12.0856,12.0918,24500.0
2007-11-14 13:05:00,19.45,19.48,19.45,19.45,33400.0,12.0918,12.1105,12.0918,12.0918,33400.0
2007-11-14 13:10:00,19.46,19.5,19.45,19.5,25000.0,12.0981,12.1229,12.0918,12.1229,25000.0
2007-11-14 13:15:00,19.49,19.5,19.47,19.48,17500.0,12.1167,12.1229,12.1043,12.1105,17500.0
2007-11-14 13:20:00,19.47,19.54,19.47,19.53,15400.0,12.1043,12.1478,12.1043,12.1416,15400.0
2007-11-14 13:25:00,19.54,19.55,19.51,19.51,18100.0,12.1478,12.154,12.1291,12.1291,18100.0
2007-11-14 13:30:00,19.5,19.51,19.48,19.51,12900.0,12.1229,12.1291,12.1105,12.1291,12900.0
2007-11-14 13:35:00,19.51,19.51,19.42,19.42,21500.0,12.1291,12.1291,12.0732,12.0732,21500.0
2007-11-14 13:40:00,19.42,19.47,19.42,19.46,19700.0,12.0732,12.1043,12.0732,12.0981,19700.0
2007-11-14 13:45:00,19.46,19.47,19.42,19.46,43000.0,12.0981,12.1043,12.0732,12.0981,43000.0
2007-11-14 13:50:00,19.46,19.47,19.44,19.47,33900.0,12.0981,12.1043,12.0856,12.1043,33900.0
2007-11-14 13:55:00,19.47,19.54,19.46,19.47,41000.0,12.1043,12.1478,12.0981,12.1043,41000.0
2007-11-14 14:00:00,19.46,19.47,19.45,19.47,28800.0,12.0981,12.1043,12.0918,12.1043,28800.0
2007-11-14 14:05:00,19.47,19.52,19.47,19.52,28200.0,12.1043,12.1354,12.1043,12.1354,28200.0
2007-11-14 14:10:00,19.51,19.55,19.5,19.53,22600.0,12.1291,12.154,12.1229,12.1416,22600.0
2007-11-14 14:15:00,19.52,19.55,19.5,19.53,20300.0,12.1354,12.154,12.1229,12.1416,20300.0
2007-11-14 14:20:00,19.53,19.54,19.52,19.52,22100.0,12.1416,12.1478,12.1354,12.1354,22100.0
2007-11-14 14:25:00,19.52,19.58,19.51,19.56,26900.0,12.1354,12.1727,12.1291,12.1602,26900.0
2007-11-14 14:30:00,19.57,19.57,19.5,19.5,41600.0,12.1664,12.1664,12.1229,12.1229,41600.0
2007-11-14 14:35:00,19.51,19.57,19.51,19.57,25400.0,12.1291,12.1664,12.1291,12.1664,25400.0
2007-11-14 14:40:00,19.56,19.57,19.5,19.51,51300.0,12.1602,12.1664,12.1229,12.1291,51300.0
2007-11-14 14:45:00,19.52,19.54,19.48,19.51,41700.0,12.1354,12.1478,12.1105,12.1291,41700.0
2007-11-14 14:50:00,19.51,19.54,19.51,19.53,14000.0,12.1291,12.1478,12.1291,12.1416,14000.0
2007-11-14 14:55:00,19.53,19.54,19.51,19.51,35600.0,12.1416,12.1478,12.1291,12.1291,35600.0
2007-11-14 15:00:00,19.51,19.52,19.5,19.5,32800.0,12.1291,12.1354,12.1229,12.1229,32800.0
2007-11-14 15:05:00,19.5,19.57,19.5,19.55,36500.0,12.1229,12.1664,12.1229,12.154,36500.0
2007-11-14 15:10:00,19.54,19.57,19.53,19.54,49400.0,12.1478,12.1664,12.1416,12.1478,49400.0
2007-11-14 15:15:00,19.53,19.56,19.52,19.53,32600.0,12.1416,12.1602,12.1354,12.1416,32600.0
2007-11-14 15:20:00,19.53,19.62,19.51,19.62,52000.0,12.1416,12.1975,12.1291,12.1975,52000.0
2007-11-14 15:25:00,19.61,19.61,19.55,19.59,71200.0,12.1913,12.1913,12.154,12.1789,71200.0
2007-11-14 15:30:00,19.59,19.59,19.49,19.54,81100.0,12.1789,12.1789,12.1167,12.1478,81100.0
2007-11-14 15:35:00,19.53,19.53,19.46,19.48,116700.0,12.1416,12.1416,12.0981,12.1105,116700.0
2007-11-14 15:40:00,19.47,19.52,19.43,19.5,187100.0,12.1043,12.1354,12.0794,12.1229,187100.0
2007-11-14 15:45:00,19.51,19.51,19.43,19.45,120900.0,12.1291,12.1291,12.0794,12.0918,120900.0
2007-11-14 15:50:00,19.45,19.46,19.36,19.37,156800.0,12.0918,12.0981,12.0359,12.0421,156800.0
2007-11-14 15:55:00,19.37,19.41,19.33,19.38,175600.0,12.0421,12.067,12.0172,12.0483,175600.0
2007-11-15 09:30:00,19.37,19.56,19.36,19.48,43000.0,12.0421,12.1602,12.0359,12.1105,43000.0
2007-11-15 09:35:00,19.49,19.51,19.29,19.32,38800.0,12.1167,12.1291,11.9924,12.011,38800.0
2007-11-15 09:40:00,19.33,19.53,19.32,19.41,46400.0,12.0172,12.1416,12.011,12.067,46400.0
2007-11-15 09:45:00,19.4,19.42,19.26,19.27,51400.0,12.0608,12.0732,11.9737,11.9799,51400.0
2007-11-15 09:50:00,19.26,19.29,19.22,19.22,33400.0,11.9737,11.9924,11.9489,11.9489,33400.0
2007-11-15 09:55:00,19.23,19.4,19.23,19.34,44400.0,11.9551,12.0608,11.9551,12.0235,44400.0
2007-11-15 10:00:00,19.34,19.34,19.27,19.27,18500.0,12.0235,12.0235,11.9799,11.9799,18500.0
2007-11-15 10:05:00,19.29,19.31,19.22,19.3,23600.0,11.9924,12.0048,11.9489,11.9986,23600.0
2007-11-15 10:10:00,19.29,19.35,19.26,19.27,30900.0,11.9924,12.0297,11.9737,11.9799,30900.0
2007-11-15 10:15:00,19.28,19.33,19.28,19.33,22500.0,11.9862,12.0172,11.9862,12.0172,22500.0
2007-11-15 10:20:00,19.33,19.36,19.29,19.31,24600.0,12.0172,12.0359,11.9924,12.0048,24600.0
2007-11-15 10:25:00,19.32,19.36,19.28,19.3,18900.0,12.011,12.0359,11.9862,11.9986,18900.0
2007-11-15 10:30:00,19.29,19.36,19.26,19.35,38400.0,11.9924,12.0359,11.9737,12.0297,38400.0
2007-11-15 10:35:00,19.36,19.42,19.36,19.42,29900.0,12.0359,12.0732,12.0359,12.0732,29900.0
2007-11-15 10:40:00,19.42,19.42,19.36,19.36,21500.0,12.0732,12.0732,12.0359,12.0359,21500.0
2007-11-15 10:45:00,19.36,19.36,19.32,19.34,74700.0,12.0359,12.0359,12.011,12.0235,74700.0
2007-11-15 10:50:00,19.37,19.39,19.27,19.28,60400.0,12.0421,12.0545,11.9799,11.9862,60400.0
2007-11-15 10:55:00,19.29,19.3,19.28,19.29,16300.0,11.9924,11.9986,11.9862,11.9924,16300.0
2007-11-15 11:00:00,19.29,19.35,19.28,19.32,57000.0,11.9924,12.0297,11.9862,12.011,57000.0
2007-11-15 11:05:00,19.31,19.34,19.3,19.33,24400.0,12.0048,12.0235,11.9986,12.0172,24400.0
2007-11-15 11:10:00,19.32,19.33,19.27,19.28,31500.0,12.011,12.0172,11.9799,11.9862,31500.0
2007-11-15 11:15:00,19.28,19.28,19.26,19.27,23700.0,11.9862,11.9862,11.9737,11.9799,23700.0
2007-11-15 11:20:00,19.27,19.29,19.26,19.28,19600.0,11.9799,11.9924,11.9737,11.9862,19600.0
2007-11-15 11:25:00,19.28,19.3,19.26,19.26,24700.0,11.9862,11.9986,11.9737,11.9737,24700.0
2007-11-15 11:30:00,19.27,19.27,19.18,19.19,33200.0,11.9799,11.9799,11.924,11.9302,33200.0
2007-11-15 11:35:00,19.19,19.22,19.18,19.21,18200.0,11.9302,11.9489,11.924,11.9426,18200.0
2007-11-15 11:40:00,19.21,19.24,19.21,19.24,18000.0,11.9426,11.9613,11.9426,11.9613,18000.0
2007-11-15 11:45:00,19.24,19.29,19.24,19.29,33400.0,11.9613,11.9924,11.9613,11.9924,33400.0
2007-11-15 11:50:00,19.28,19.3,19.22,19.24,54400.0,11.9862,11.9986,11.9489,11.9613,54400.0
2007-11-15 11:55:00,19.25,19.27,19.23,19.23,34200.0,11.9675,11.9799,11.9551,11.9551,34200.0
2007-11-15 12:00:00,19.24,19.28,19.22,19.22,43100.0,11.9613,11.9862,11.9489,11.9489,43100.0
2007-11-15 12:05:00,19.22,19.23,19.11,19.14,42600.0,11.9489,11.9551,11.8805,11.8991,42600.0
2007-11-15 12:10:00,19.14,19.15,19.12,19.12,22200.0,11.8991,11.9053,11.8867,11.8867,22200.0
2007-11-15 12:15:00,19.12,19.17,19.11,19.12,36100.0,11.8867,11.9178,11.8805,11.8867,36100.0
2007-11-15 12:20:00,19.11,19.11,19.04,19.06,43300.0,11.8805,11.8805,11.8369,11.8494,43300.0
2007-11-15 12:25:00,19.06,19.06,18.99,18.99,48900.0,11.8494,11.8494,11.8059,11.8059,48900.0
2007-11-15 12:30:00,18.98,18.99,18.95,18.98,39300.0,11.7996,11.8059,11.781,11.7996,39300.0
2007-11-15 12:35:00,18.97,19.03,18.96,19.02,26300.0,11.7934,11.8307,11.7872,11.8245,26300.0
2007-11-15 12:40:00,19.03,19.03,18.95,18.97,43100.0,11.8307,11.8307,11.781,11.7934,43100.0
2007-11-15 12:45:00,18.96,19.04,18.96,19.04,23200.0,11.7872,11.8369,11.7872,11.8369,23200.0
2007-11-15 12:50:00,19.05,19.1,19.04,19.04,64800.0,11.8432,11.8743,11.8369,11.8369,64800.0
2007-11-15 12:55:00,19.04,19.08,19.04,19.06,28900.0,11.8369,11.8618,11.8369,11.8494,28900.0
2007-11-15 13:00:00,19.07,19.11,19.06,19.1,28300.0,11.8556,11.8805,11.8494,11.8743,28300.0
2007-11-15 13:05:00,19.1,19.11,19.09,19.1,31000.0,11.8743,11.8805,11.868,11.8743,31000.0
2007-11-15 13:10:00,19.09,19.12,19.06,19.12,56600.0,11.868,11.8867,11.8494,11.8867,56600.0
2007-11-15 13:15:00,19.12,19.13,19.05,19.07,47100.0,11.8867,11.8929,11.8432,11.8556,47100.0
2007-11-15 13:20:00,19.07,19.09,19.07,19.09,22000.0,11.8556,11.868,11.8556,11.868,22000.0
2007-11-15 13:25:00,19.09,19.14,19.08,19.13,27800.0,11.868,11.8991,11.8618,11.8929,27800.0
2007-11-15 13:30:00,19.14,19.2,19.13,19.17,25000.0,11.8991,11.9364,11.8929,11.9178,25000.0
2007-11-15 13:35:00,19.17,19.18,19.16,19.17,23700.0,11.9178,11.924,11.9116,11.9178,23700.0
2007-11-15 13:40:00,19.17,19.17,19.11,19.17,42900.0,11.9178,11.9178,11.8805,11.9178,42900.0
2007-11-15 13:45:00,19.17,19.2,19.16,19.19,20800.0,11.9178,11.9364,11.9116,11.9302,20800.0
2007-11-15 13:50:00,19.19,19.2,19.14,19.14,31800.0,11.9302,11.9364,11.8991,11.8991,31800.0
2007-11-15 13:55:00,19.14,19.14,19.13,19.13,16600.0,11.8991,11.8991,11.8929,11.8929,16600.0
2007-11-15 14:00:00,19.13,19.13,19.06,19.13,39300.0,11.8929,11.8929,11.8494,11.8929,39300.0
2007-11-15 14:05:00,19.13,19.13,19.08,19.1,42100.0,11.8929,11.8929,11.8618,11.8743,42100.0
2007-11-15 14:10:00,19.09,19.1,19.05,19.06,47900.0,11.868,11.8743,11.8432,11.8494,47900.0
2007-11-15 14:15:00,19.05,19.1,19.05,19.1,12600.0,11.8432,11.8743,11.8432,11.8743,12600.0
2007-11-15 14:20:00,19.09,19.15,19.09,19.12,32700.0,11.868,11.9053,11.868,11.8867,32700.0
2007-11-15 14:25:00,19.13,19.14,19.12,19.12,25300.0,11.8929,11.8991,11.8867,11.8867,25300.0
2007-11-15 14:30:00,19.12,19.16,19.12,19.14,24100.0,11.8867,11.9116,11.8867,11.8991,24100.0
2007-11-15 14:35:00,19.14,19.15,19.07,19.07,35700.0,11.8991,11.9053,11.8556,11.8556,35700.0
2007-11-15 14:40:00,19.07,19.08,18.95,18.97,44000.0,11.8556,11.8618,11.781,11.7934,44000.0
2007-11-15 14:45:00,18.97,19.03,18.97,19.02,26900.0,11.7934,11.8307,11.7934,11.8245,26900.0
2007-11-15 14:50:00,19.02,19.05,19.02,19.04,27100.0,11.8245,11.8432,11.8245,11.8369,27100.0
2007-11-15 14:55:00,19.04,19.06,19.01,19.01,43300.0,11.8369,11.8494,11.8183,11.8183,43300.0
2007-11-15 15:00:00,19.01,19.05,19.01,19.04,22200.0,11.8183,11.8432,11.8183,11.8369,22200.0
2007-11-15 15:05:00,19.04,19.05,19.0,19.0,51700.0,11.8369,11.8432,11.8121,11.8121,51700.0
2007-11-15 15:10:00,19.0,19.0,18.91,18.95,50500.0,11.8121,11.8121,11.7561,11.781,50500.0
2007-11-15 15:15:00,18.95,19.0,18.95,18.96,62700.0,11.781,11.8121,11.781,11.7872,62700.0
2007-11-15 15:20:00,18.97,19.04,18.96,19.03,60400.0,11.7934,11.8369,11.7872,11.8307,60400.0
2007-11-15 15:25:00,19.04,19.08,19.03,19.06,62000.0,11.8369,11.8618,11.8307,11.8494,62000.0
2007-11-15 15:30:00,19.05,19.06,18.85,18.85,85400.0,11.8432,11.8494,11.7188,11.7188,85400.0
2007-11-15 15:35:00,18.85,18.92,18.83,18.85,104200.0,11.7188,11.7623,11.7064,11.7188,104200.0
2007-11-15 15:40:00,18.85,18.89,18.83,18.89,94200.0,11.7188,11.7437,11.7064,11.7437,94200.0
2007-11-15 15:45:00,18.88,19.01,18.88,18.99,215700.0,11.7375,11.8183,11.7375,11.8059,215700.0
2007-11-15 15:50:00,18.99,19.02,18.93,18.97,141000.0,11.8059,11.8245,11.7686,11.7934,141000.0
2007-11-15 15:55:00,18.97,19.01,18.96,18.98,142400.0,11.7934,11.8183,11.7872,11.7996,142400.0
2007-11-16 09:30:00,19.05,19.08,18.5,18.51,489000.0,11.8432,11.8618,11.5012,11.5075,489000.0
2007-11-16 09:35:00,18.5,18.61,18.23,18.25,132600.0,11.5012,11.5696,11.3334,11.3458,132600.0
2007-11-16 09:40:00,18.25,18.26,18.07,18.07,123400.0,11.3458,11.352,11.2339,11.2339,123400.0
2007-11-16 09:45:00,18.08,18.38,18.07,18.31,87000.0,11.2401,11.4266,11.2339,11.3831,87000.0
2007-11-16 09:50:00,18.31,18.37,18.23,18.35,93500.0,11.3831,11.4204,11.3334,11.408,93500.0
2007-11-16 09:55:00,18.34,18.52,18.33,18.47,170400.0,11.4018,11.5137,11.3956,11.4826,170400.0
2007-11-16 10:00:00,18.47,18.49,18.29,18.33,84400.0,11.4826,11.495,11.3707,11.3956,84400.0
2007-11-16 10:05:00,18.32,18.48,18.31,18.48,72600.0,11.3893,11.4888,11.3831,11.4888,72600.0
2007-11-16 10:10:00,18.47,18.52,18.44,18.44,64100.0,11.4826,11.5137,11.4639,11.4639,64100.0
2007-11-16 10:15:00,18.44,18.46,18.4,18.41,45100.0,11.4639,11.4764,11.4391,11.4453,45100.0
2007-11-16 10:20:00,18.4,18.42,18.36,18.4,72100.0,11.4391,11.4515,11.4142,11.4391,72100.0
2007-11-16 10:25:00,18.39,18.46,18.36,18.36,54000.0,11.4329,11.4764,11.4142,11.4142,54000.0
2007-11-16 10:30:00,18.35,18.36,18.33,18.35,27100.0,11.408,11.4142,11.3956,11.408,27100.0
2007-11-16 10:35:00,18.35,18.35,18.29,18.32,53700.0,11.408,11.408,11.3707,11.3893,53700.0
2007-11-16 10:40:00,18.31,18.34,18.31,18.33,40600.0,11.3831,11.4018,11.3831,11.3956,40600.0
2007-11-16 10:45:00,18.32,18.38,18.29,18.37,52100.0,11.3893,11.4266,11.3707,11.4204,52100.0
2007-11-16 10:50:00,18.37,18.38,18.36,18.36,36000.0,11.4204,11.4266,11.4142,11.4142,36000.0
2007-11-16 10:55:00,18.36,18.38,18.34,18.38,43400.0,11.4142,11.4266,11.4018,11.4266,43400.0
2007-11-16 11:00:00,18.37,18.5,18.37,18.48,90200.0,11.4204,11.5012,11.4204,11.4888,90200.0
2007-11-16 11:05:00,18.48,18.49,18.47,18.48,54800.0,11.4888,11.495,11.4826,11.4888,54800.0
2007-11-16 11:10:00,18.47,18.49,18.45,18.48,94200.0,11.4826,11.495,11.4702,11.4888,94200.0
2007-11-16 11:15:00,18.48,18.49,18.48,18.49,28800.0,11.4888,11.495,11.4888,11.495,28800.0
2007-11-16 11:20:00,18.48,18.49,18.46,18.47,124200.0,11.4888,11.495,11.4764,11.4826,124200.0
2007-11-16 11:25:00,18.46,18.48,18.38,18.4,48700.0,11.4764,11.4888,11.4266,11.4391,48700.0
2007-11-16 11:30:00,18.4,18.43,18.39,18.42,29000.0,11.4391,11.4577,11.4329,11.4515,29000.0
2007-11-16 11:35:00,18.42,18.47,18.42,18.46,38300.0,11.4515,11.4826,11.4515,11.4764,38300.0
2007-11-16 11:40:00,18.46,18.49,18.46,18.48,35900.0,11.4764,11.495,11.4764,11.4888,35900.0
2007-11-16 11:45:00,18.49,18.49,18.48,18.49,36100.0,11.495,11.495,11.4888,11.495,36100.0
2007-11-16 11:50:00,18.49,18.56,18.48,18.55,91700.0,11.495,11.5385,11.4888,11.5323,91700.0
2007-11-16 11:55:00,18.55,18.56,18.5,18.51,46700.0,11.5323,11.5385,11.5012,11.5075,46700.0
2007-11-16 12:00:00,18.5,18.53,18.49,18.52,32200.0,11.5012,11.5199,11.495,11.5137,32200.0
2007-11-16 12:05:00,18.52,18.61,18.51,18.59,43000.0,11.5137,11.5696,11.5075,11.5572,43000.0
2007-11-16 12:10:00,18.61,18.62,18.57,18.59,37600.0,11.5696,11.5758,11.5448,11.5572,37600.0
2007-11-16 12:15:00,18.59,18.66,18.59,18.62,44100.0,11.5572,11.6007,11.5572,11.5758,44100.0
2007-11-16 12:20:00,18.62,18.63,18.58,18.58,34700.0,11.5758,11.5821,11.551,11.551,34700.0
2007-11-16 12:25:00,18.58,18.6,18.57,18.57,52800.0,11.551,11.5634,11.5448,11.5448,52800.0
2007-11-16 12:30:00,18.57,18.58,18.52,18.58,52700.0,11.5448,11.551,11.5137,11.551,52700.0
2007-11-16 12:35:00,18.57,18.59,18.49,18.49,74500.0,11.5448,11.5572,11.495,11.495,74500.0
2007-11-16 12:40:00,18.48,18.51,18.44,18.45,39200.0,11.4888,11.5075,11.4639,11.4702,39200.0
2007-11-16 12:45:00,18.45,18.45,18.4,18.43,63000.0,11.4702,11.4702,11.4391,11.4577,63000.0
2007-11-16 12:50:00,18.43,18.45,18.42,18.45,37700.0,11.4577,11.4702,11.4515,11.4702,37700.0
2007-11-16 12:55:00,18.44,18.44,18.39,18.41,39200.0,11.4639,11.4639,11.4329,11.4453,39200.0
2007-11-16 13:00:00,18.41,18.42,18.39,18.4,49500.0,11.4453,11.4515,11.4329,11.4391,49500.0
2007-11-16 13:05:00,18.4,18.44,18.4,18.43,64300.0,11.4391,11.4639,11.4391,11.4577,64300.0
2007-11-16 13:10:00,18.43,18.43,18.38,18.4,47100.0,11.4577,11.4577,11.4266,11.4391,47100.0
2007-11-16 13:15:00,18.4,18.4,18.39,18.39,17100.0,11.4391,11.4391,11.4329,11.4329,17100.0
2007-11-16 13:20:00,18.4,18.4,18.3,18.3,52000.0,11.4391,11.4391,11.3769,11.3769,52000.0
2007-11-16 13:25:00,18.31,18.31,18.27,18.28,93200.0,11.3831,11.3831,11.3582,11.3645,93200.0
2007-11-16 13:30:00,18.28,18.3,18.26,18.28,61300.0,11.3645,11.3769,11.352,11.3645,61300.0
2007-11-16 13:35:00,18.29,18.29,18.25,18.26,37700.0,11.3707,11.3707,11.3458,11.352,37700.0
2007-11-16 13:40:00,18.25,18.34,18.25,18.33,58900.0,11.3458,11.4018,11.3458,11.3956,58900.0
2007-11-16 13:45:00,18.33,18.38,18.33,18.35,60600.0,11.3956,11.4266,11.3956,11.408,60600.0
2007-11-16 13:50:00,18.35,18.36,18.26,18.28,52200.0,11.408,11.4142,11.352,11.3645,52200.0
2007-11-16 13:55:00,18.29,18.29,18.23,18.25,74400.0,11.3707,11.3707,11.3334,11.3458,74400.0
2007-11-16 14:00:00,18.26,18.26,18.2,18.22,47400.0,11.352,11.352,11.3147,11.3272,47400.0
2007-11-16 14:05:00,18.23,18.23,18.19,18.21,49700.0,11.3334,11.3334,11.3085,11.3209,49700.0
2007-11-16 14:10:00,18.21,18.24,18.16,18.17,73600.0,11.3209,11.3396,11.2899,11.2961,73600.0
2007-11-16 14:15:00,18.17,18.18,18.09,18.1,72300.0,11.2961,11.3023,11.2463,11.2526,72300.0
2007-11-16 14:20:00,18.1,18.14,18.1,18.13,59200.0,11.2526,11.2774,11.2526,11.2712,59200.0
2007-11-16 14:25:00,18.13,18.18,18.12,18.17,67700.0,11.2712,11.3023,11.265,11.2961,67700.0
2007-11-16 14:30:00,18.17,18.21,18.13,18.14,65200.0,11.2961,11.3209,11.2712,11.2774,65200.0
2007-11-16 14:35:00,18.13,18.14,18.05,18.09,90800.0,11.2712,11.2774,11.2215,11.2463,90800.0
2007-11-16 14:40:00,18.08,18.15,18.08,18.11,79800.0,11.2401,11.2836,11.2401,11.2588,79800.0
2007-11-16 14:45:00,18.11,18.12,18.05,18.07,68000.0,11.2588,11.265,11.2215,11.2339,68000.0
2007-11-16 14:50:00,18.07,18.09,18.05,18.08,70800.0,11.2339,11.2463,11.2215,11.2401,70800.0
2007-11-16 14:55:00,18.07,18.16,18.04,18.15,69100.0,11.2339,11.2899,11.2153,11.2836,69100.0
2007-11-16 15:00:00,18.15,18.19,18.11,18.12,100300.0,11.2836,11.3085,11.2588,11.265,100300.0
2007-11-16 15:05:00,18.12,18.19,18.11,18.13,51200.0,11.265,11.3085,11.2588,11.2712,51200.0
2007-11-16 15:10:00,18.14,18.17,18.12,18.15,55300.0,11.2774,11.2961,11.265,11.2836,55300.0
2007-11-16 15:15:00,18.15,18.17,18.11,18.14,57800.0,11.2836,11.2961,11.2588,11.2774,57800.0
2007-11-16 15:20:00,18.14,18.16,18.13,18.13,32900.0,11.2774,11.2899,11.2712,11.2712,32900.0
2007-11-16 15:25:00,18.13,18.17,18.12,18.15,62300.0,11.2712,11.2961,11.265,11.2836,62300.0
2007-11-16 15:30:00,18.15,18.15,18.11,18.11,72200.0,11.2836,11.2836,11.2588,11.2588,72200.0
2007-11-16 15:35:00,18.12,18.13,18.1,18.12,57500.0,11.265,11.2712,11.2526,11.265,57500.0
2007-11-16 15:40:00,18.11,18.19,18.11,18.17,113300.0,11.2588,11.3085,11.2588,11.2961,113300.0
2007-11-16 15:45:00,18.17,18.24,18.14,18.24,114300.0,11.2961,11.3396,11.2774,11.3396,114300.0
2007-11-16 15:50:00,18.25,18.25,18.18,18.25,167800.0,11.3458,11.3458,11.3023,11.3458,167800.0
2007-11-16 15:55:00,18.25,18.25,18.18,18.22,200400.0,11.3458,11.3458,11.3023,11.3272,200400.0
2007-11-19 09:30:00,18.13,18.25,18.06,18.06,60600.0,11.2712,11.3458,11.2277,11.2277,60600.0
2007-11-19 09:35:00,18.07,18.16,18.0,18.12,45300.0,11.2339,11.2899,11.1904,11.265,45300.0
2007-11-19 09:40:00,18.12,18.12,17.95,18.03,89200.0,11.265,11.265,11.1593,11.209,89200.0
2007-11-19 09:45:00,18.02,18.04,17.99,18.04,44100.0,11.2028,11.2153,11.1842,11.2153,44100.0
2007-11-19 09:50:00,18.04,18.07,18.03,18.05,48900.0,11.2153,11.2339,11.209,11.2215,48900.0
2007-11-19 09:55:00,18.06,18.06,17.96,17.96,35000.0,11.2277,11.2277,11.1655,11.1655,35000.0
2007-11-19 10:00:00,17.96,18.08,17.93,17.98,62700.0,11.1655,11.2401,11.1469,11.178,62700.0
2007-11-19 10:05:00,17.99,18.0,17.79,17.81,68400.0,11.1842,11.1904,11.0598,11.0723,68400.0
2007-11-19 10:10:00,17.8,17.86,17.79,17.79,74700.0,11.0661,11.1034,11.0598,11.0598,74700.0
2007-11-19 10:15:00,17.79,17.85,17.74,17.81,123100.0,11.0598,11.0971,11.0288,11.0723,123100.0
2007-11-19 10:20:00,17.8,17.83,17.79,17.81,52800.0,11.0661,11.0847,11.0598,11.0723,52800.0
2007-11-19 10:25:00,17.81,17.84,17.79,17.79,58800.0,11.0723,11.0909,11.0598,11.0598,58800.0
2007-11-19 10:30:00,17.79,17.79,17.7,17.78,74000.0,11.0598,11.0598,11.0039,11.0536,74000.0
2007-11-19 10:35:00,17.77,17.79,17.74,17.75,51200.0,11.0474,11.0598,11.0288,11.035,51200.0
2007-11-19 10:40:00,17.76,17.79,17.7,17.72,90500.0,11.0412,11.0598,11.0039,11.0163,90500.0
2007-11-19 10:45:00,17.72,17.78,17.7,17.77,109100.0,11.0163,11.0536,11.0039,11.0474,109100.0
2007-11-19 10:50:00,17.78,17.8,17.77,17.79,45900.0,11.0536,11.0661,11.0474,11.0598,45900.0
2007-11-19 10:55:00,17.79,17.81,17.76,17.8,91400.0,11.0598,11.0723,11.0412,11.0661,91400.0
2007-11-19 11:00:00,17.81,17.81,17.73,17.75,157600.0,11.0723,11.0723,11.0225,11.035,157600.0
2007-11-19 11:05:00,17.75,17.77,17.74,17.75,34200.0,11.035,11.0474,11.0288,11.035,34200.0
2007-11-19 11:10:00,17.76,17.76,17.69,17.71,47300.0,11.0412,11.0412,10.9977,11.0101,47300.0
2007-11-19 11:15:00,17.71,17.76,17.7,17.76,33500.0,11.0101,11.0412,11.0039,11.0412,33500.0
2007-11-19 11:20:00,17.76,17.78,17.75,17.78,27900.0,11.0412,11.0536,11.035,11.0536,27900.0
2007-11-19 11:25:00,17.77,17.8,17.77,17.79,49600.0,11.0474,11.0661,11.0474,11.0598,49600.0
2007-11-19 11:30:00,17.8,17.91,17.79,17.89,66400.0,11.0661,11.1344,11.0598,11.122,66400.0
2007-11-19 11:35:00,17.89,17.96,17.89,17.96,74000.0,11.122,11.1655,11.122,11.1655,74000.0
2007-11-19 11:40:00,17.96,18.0,17.94,17.99,53400.0,11.1655,11.1904,11.1531,11.1842,53400.0
2007-11-19 11:45:00,17.98,17.99,17.94,17.96,43200.0,11.178,11.1842,11.1531,11.1655,43200.0
2007-11-19 11:50:00,17.97,18.02,17.97,18.02,127000.0,11.1717,11.2028,11.1717,11.2028,127000.0
2007-11-19 11:55:00,18.02,18.03,17.98,17.98,60300.0,11.2028,11.209,11.178,11.178,60300.0
2007-11-19 12:00:00,17.98,18.01,17.96,17.98,71600.0,11.178,11.1966,11.1655,11.178,71600.0
2007-11-19 12:05:00,17.97,18.05,17.96,18.04,104300.0,11.1717,11.2215,11.1655,11.2153,104300.0
2007-11-19 12:10:00,18.05,18.06,18.01,18.01,51100.0,11.2215,11.2277,11.1966,11.1966,51100.0
2007-11-19 12:15:00,18.01,18.08,18.01,18.03,93000.0,11.1966,11.2401,11.1966,11.209,93000.0
2007-11-19 12:20:00,18.03,18.07,18.03,18.05,89200.0,11.209,11.2339,11.209,11.2215,89200.0
2007-11-19 12:25:00,18.05,18.06,18.04,18.05,86700.0,11.2215,11.2277,11.2153,11.2215,86700.0
2007-11-19 12:30:00,18.05,18.07,18.04,18.06,50100.0,11.2215,11.2339,11.2153,11.2277,50100.0
2007-11-19 12:35:00,18.05,18.07,18.05,18.06,28900.0,11.2215,11.2339,11.2215,11.2277,28900.0
2007-11-19 12:40:00,18.07,18.08,18.07,18.07,13600.0,11.2339,11.2401,11.2339,11.2339,13600.0
2007-11-19 12:45:00,18.07,18.09,18.06,18.07,28900.0,11.2339,11.2463,11.2277,11.2339,28900.0
2007-11-19 12:50:00,18.08,18.08,18.01,18.02,56600.0,11.2401,11.2401,11.1966,11.2028,56600.0
2007-11-19 12:55:00,18.02,18.06,18.02,18.06,70500.0,11.2028,11.2277,11.2028,11.2277,70500.0
2007-11-19 13:00:00,18.06,18.08,17.97,17.97,81200.0,11.2277,11.2401,11.1717,11.1717,81200.0
2007-11-19 13:05:00,17.98,17.99,17.93,17.94,41900.0,11.178,11.1842,11.1469,11.1531,41900.0
2007-11-19 13:10:00,17.94,17.96,17.85,17.87,66200.0,11.1531,11.1655,11.0971,11.1096,66200.0
2007-11-19 13:15:00,17.88,17.88,17.84,17.85,41800.0,11.1158,11.1158,11.0909,11.0971,41800.0
2007-11-19 13:20:00,17.84,17.92,17.84,17.92,49600.0,11.0909,11.1407,11.0909,11.1407,49600.0
2007-11-19 13:25:00,17.92,17.94,17.91,17.92,39100.0,11.1407,11.1531,11.1344,11.1407,39100.0
2007-11-19 13:30:00,17.92,17.92,17.87,17.89,53700.0,11.1407,11.1407,11.1096,11.122,53700.0
2007-11-19 13:35:00,17.89,17.94,17.88,17.94,44100.0,11.122,11.1531,11.1158,11.1531,44100.0
2007-11-19 13:40:00,17.95,17.95,17.86,17.87,38600.0,11.1593,11.1593,11.1034,11.1096,38600.0
2007-11-19 13:45:00,17.87,17.9,17.85,17.89,58900.0,11.1096,11.1282,11.0971,11.122,58900.0
2007-11-19 13:50:00,17.89,17.91,17.87,17.89,74500.0,11.122,11.1344,11.1096,11.122,74500.0
2007-11-19 13:55:00,17.89,17.91,17.84,17.85,82300.0,11.122,11.1344,11.0909,11.0971,82300.0
2007-11-19 14:00:00,17.85,17.89,17.85,17.88,35700.0,11.0971,11.122,11.0971,11.1158,35700.0
2007-11-19 14:05:00,17.87,17.91,17.85,17.91,70700.0,11.1096,11.1344,11.0971,11.1344,70700.0
2007-11-19 14:10:00,17.9,17.91,17.87,17.87,54600.0,11.1282,11.1344,11.1096,11.1096,54600.0
2007-11-19 14:15:00,17.87,17.87,17.82,17.86,59700.0,11.1096,11.1096,11.0785,11.1034,59700.0
2007-11-19 14:20:00,17.87,17.88,17.78,17.86,76500.0,11.1096,11.1158,11.0536,11.1034,76500.0
2007-11-19 14:25:00,17.86,17.88,17.85,17.87,39400.0,11.1034,11.1158,11.0971,11.1096,39400.0
2007-11-19 14:30:00,17.87,17.9,17.85,17.89,71000.0,11.1096,11.1282,11.0971,11.122,71000.0
2007-11-19 14:35:00,17.89,17.98,17.89,17.97,37600.0,11.122,11.178,11.122,11.1717,37600.0
2007-11-19 14:40:00,17.97,18.05,17.97,18.02,95300.0,11.1717,11.2215,11.1717,11.2028,95300.0
2007-11-19 14:45:00,18.02,18.02,17.97,17.99,27700.0,11.2028,11.2028,11.1717,11.1842,27700.0
2007-11-19 14:50:00,18.0,18.0,17.86,17.86,51600.0,11.1904,11.1904,11.1034,11.1034,51600.0
2007-11-19 14:55:00,17.87,17.88,17.85,17.87,34700.0,11.1096,11.1158,11.0971,11.1096,34700.0
2007-11-19 15:00:00,17.87,17.87,17.79,17.8,57100.0,11.1096,11.1096,11.0598,11.0661,57100.0
2007-11-19 15:05:00,17.79,17.88,17.79,17.85,60600.0,11.0598,11.1158,11.0598,11.0971,60600.0
2007-11-19 15:10:00,17.84,17.86,17.79,17.8,57700.0,11.0909,11.1034,11.0598,11.0661,57700.0
2007-11-19 15:15:00,17.79,17.9,17.79,17.9,144000.0,11.0598,11.1282,11.0598,11.1282,144000.0
2007-11-19 15:20:00,17.9,18.03,17.9,18.0,116600.0,11.1282,11.209,11.1282,11.1904,116600.0
2007-11-19 15:25:00,18.0,18.05,17.97,17.99,127700.0,11.1904,11.2215,11.1717,11.1842,127700.0
2007-11-19 15:30:00,17.99,18.02,17.97,17.98,125900.0,11.1842,11.2028,11.1717,11.178,125900.0
2007-11-19 15:35:00,17.98,17.99,17.96,17.97,70500.0,11.178,11.1842,11.1655,11.1717,70500.0
2007-11-19 15:40:00,17.97,17.98,17.9,17.91,137200.0,11.1717,11.178,11.1282,11.1344,137200.0
2007-11-19 15:45:00,17.91,17.96,17.89,17.92,129200.0,11.1344,11.1655,11.122,11.1407,129200.0
2007-11-19 15:50:00,17.92,17.98,17.91,17.98,119800.0,11.1407,11.178,11.1344,11.178,119800.0
2007-11-19 15:55:00,17.98,18.0,17.92,17.93,210500.0,11.178,11.1904,11.1407,11.1469,210500.0
2007-11-20 09:30:00,17.99,18.04,17.88,17.92,54600.0,11.1842,11.2153,11.1158,11.1407,54600.0
2007-11-20 09:35:00,17.96,18.17,17.85,18.03,106600.0,11.1655,11.2961,11.0971,11.209,106600.0
2007-11-20 09:40:00,18.01,18.04,17.92,18.02,80100.0,11.1966,11.2153,11.1407,11.2028,80100.0
2007-11-20 09:45:00,18.01,18.15,18.0,18.13,49500.0,11.1966,11.2836,11.1904,11.2712,49500.0
2007-11-20 09:50:00,18.12,18.21,18.04,18.2,95900.0,11.265,11.3209,11.2153,11.3147,95900.0
2007-11-20 09:55:00,18.2,18.25,18.15,18.17,71200.0,11.3147,11.3458,11.2836,11.2961,71200.0
2007-11-20 10:00:00,18.16,18.39,18.16,18.34,98100.0,11.2899,11.4329,11.2899,11.4018,98100.0
2007-11-20 10:05:00,18.34,18.34,18.25,18.34,91000.0,11.4018,11.4018,11.3458,11.4018,91000.0
2007-11-20 10:10:00,18.34,18.35,18.23,18.24,124000.0,11.4018,11.408,11.3334,11.3396,124000.0
2007-11-20 10:15:00,18.24,18.26,18.2,18.24,116500.0,11.3396,11.352,11.3147,11.3396,116500.0
2007-11-20 10:20:00,18.24,18.25,18.18,18.21,74300.0,11.3396,11.3458,11.3023,11.3209,74300.0
2007-11-20 10:25:00,18.2,18.24,18.18,18.23,73200.0,11.3147,11.3396,11.3023,11.3334,73200.0
2007-11-20 10:30:00,18.23,18.23,18.18,18.22,69900.0,11.3334,11.3334,11.3023,11.3272,69900.0
2007-11-20 10:35:00,18.22,18.29,18.19,18.25,47700.0,11.3272,11.3707,11.3085,11.3458,47700.0
2007-11-20 10:40:00,18.26,18.31,18.23,18.29,54100.0,11.352,11.3831,11.3334,11.3707,54100.0
2007-11-20 10:45:00,18.29,18.36,18.29,18.32,53000.0,11.3707,11.4142,11.3707,11.3893,53000.0
2007-11-20 10:50:00,18.32,18.33,18.29,18.31,31900.0,11.3893,11.3956,11.3707,11.3831,31900.0
2007-11-20 10:55:00,18.31,18.33,18.3,18.33,17900.0,11.3831,11.3956,11.3769,11.3956,17900.0
2007-11-20 11:00:00,18.33,18.37,18.28,18.36,45700.0,11.3956,11.4204,11.3645,11.4142,45700.0
2007-11-20 11:05:00,18.37,18.38,18.26,18.29,33500.0,11.4204,11.4266,11.352,11.3707,33500.0
2007-11-20 11:10:00,18.29,18.29,18.22,18.22,22000.0,11.3707,11.3707,11.3272,11.3272,22000.0
2007-11-20 11:15:00,18.23,18.23,18.18,18.21,32300.0,11.3334,11.3334,11.3023,11.3209,32300.0
2007-11-20 11:20:00,18.21,18.22,18.12,18.12,44700.0,11.3209,11.3272,11.265,11.265,44700.0
2007-11-20 11:25:00,18.13,18.16,18.12,18.16,28300.0,11.2712,11.2899,11.265,11.2899,28300.0
2007-11-20 11:30:00,18.16,18.18,18.13,18.16,45400.0,11.2899,11.3023,11.2712,11.2899,45400.0
2007-11-20 11:35:00,18.17,18.17,18.14,18.14,23700.0,11.2961,11.2961,11.2774,11.2774,23700.0
2007-11-20 11:40:00,18.14,18.15,18.14,18.14,10000.0,11.2774,11.2836,11.2774,11.2774,10000.0
2007-11-20 11:45:00,18.14,18.15,18.12,18.14,21600.0,11.2774,11.2836,11.265,11.2774,21600.0
2007-11-20 11:50:00,18.13,18.13,18.1,18.11,23300.0,11.2712,11.2712,11.2526,11.2588,23300.0
2007-11-20 11:55:00,18.1,18.11,18.06,18.07,40400.0,11.2526,11.2588,11.2277,11.2339,40400.0
2007-11-20 12:00:00,18.06,18.08,18.03,18.03,26100.0,11.2277,11.2401,11.209,11.209,26100.0
2007-11-20 12:05:00,18.03,18.05,18.02,18.02,29500.0,11.209,11.2215,11.2028,11.2028,29500.0
2007-11-20 12:10:00,18.02,18.02,17.97,18.01,28300.0,11.2028,11.2028,11.1717,11.1966,28300.0
2007-11-20 12:15:00,18.02,18.02,17.99,18.0,11600.0,11.2028,11.2028,11.1842,11.1904,11600.0
2007-11-20 12:20:00,18.01,18.04,18.0,18.03,10800.0,11.1966,11.2153,11.1904,11.209,10800.0
2007-11-20 12:25:00,18.04,18.04,17.96,17.96,29600.0,11.2153,11.2153,11.1655,11.1655,29600.0
2007-11-20 12:30:00,17.96,17.96,17.88,17.9,47200.0,11.1655,11.1655,11.1158,11.1282,47200.0
2007-11-20 12:35:00,17.9,17.9,17.87,17.9,22000.0,11.1282,11.1282,11.1096,11.1282,22000.0
2007-11-20 12:40:00,17.9,17.9,17.81,17.82,58400.0,11.1282,11.1282,11.0723,11.0785,58400.0
2007-11-20 12:45:00,17.82,17.86,17.81,17.85,19700.0,11.0785,11.1034,11.0723,11.0971,19700.0
2007-11-20 12:50:00,17.86,17.88,17.86,17.87,14700.0,11.1034,11.1158,11.1034,11.1096,14700.0
2007-11-20 12:55:00,17.87,17.88,17.82,17.86,28000.0,11.1096,11.1158,11.0785,11.1034,28000.0
2007-11-20 13:00:00,17.85,17.85,17.75,17.76,34600.0,11.0971,11.0971,11.035,11.0412,34600.0
2007-11-20 13:05:00,17.76,17.79,17.74,17.74,41900.0,11.0412,11.0598,11.0288,11.0288,41900.0
2007-11-20 13:10:00,17.75,17.75,17.64,17.64,43700.0,11.035,11.035,10.9666,10.9666,43700.0
2007-11-20 13:15:00,17.64,17.71,17.64,17.7,44700.0,10.9666,11.0101,10.9666,11.0039,44700.0
2007-11-20 13:20:00,17.71,17.74,17.7,17.72,12800.0,11.0101,11.0288,11.0039,11.0163,12800.0
2007-11-20 13:25:00,17.72,17.72,17.64,17.64,47500.0,11.0163,11.0163,10.9666,10.9666,47500.0
2007-11-20 13:30:00,17.65,17.67,17.63,17.65,24200.0,10.9728,10.9852,10.9604,10.9728,24200.0
2007-11-20 13:35:00,17.65,17.78,17.65,17.77,18400.0,10.9728,11.0536,10.9728,11.0474,18400.0
2007-11-20 13:40:00,17.77,17.79,17.74,17.74,24400.0,11.0474,11.0598,11.0288,11.0288,24400.0
2007-11-20 13:45:00,17.74,17.76,17.72,17.76,32600.0,11.0288,11.0412,11.0163,11.0412,32600.0
2007-11-20 13:50:00,17.76,17.77,17.72,17.74,32600.0,11.0412,11.0474,11.0163,11.0288,32600.0
2007-11-20 13:55:00,17.75,17.77,17.74,17.75,11400.0,11.035,11.0474,11.0288,11.035,11400.0
2007-11-20 14:00:00,17.75,17.81,17.69,17.74,90700.0,11.035,11.0723,10.9977,11.0288,90700.0
2007-11-20 14:05:00,17.73,17.73,17.58,17.61,76500.0,11.0225,11.0225,10.9293,10.9479,76500.0
2007-11-20 14:10:00,17.61,17.66,17.6,17.63,57700.0,10.9479,10.979,10.9417,10.9604,57700.0
2007-11-20 14:15:00,17.63,17.67,17.61,17.64,57200.0,10.9604,10.9852,10.9479,10.9666,57200.0
2007-11-20 14:20:00,17.65,17.68,17.59,17.6,96800.0,10.9728,10.9915,10.9355,10.9417,96800.0
2007-11-20 14:25:00,17.6,17.6,17.5,17.51,95300.0,10.9417,10.9417,10.8795,10.8858,95300.0
2007-11-20 14:30:00,17.51,17.59,17.48,17.52,135600.0,10.8858,10.9355,10.8671,10.892,135600.0
2007-11-20 14:35:00,17.52,17.57,17.45,17.56,147200.0,10.892,10.9231,10.8485,10.9169,147200.0
2007-11-20 14:40:00,17.58,17.59,17.53,17.58,75700.0,10.9293,10.9355,10.8982,10.9293,75700.0
2007-11-20 14:45:00,17.58,17.68,17.56,17.65,40400.0,10.9293,10.9915,10.9169,10.9728,40400.0
2007-11-20 14:50:00,17.65,17.67,17.6,17.6,73500.0,10.9728,10.9852,10.9417,10.9417,73500.0
2007-11-20 14:55:00,17.6,17.6,17.54,17.57,57000.0,10.9417,10.9417,10.9044,10.9231,57000.0
2007-11-20 15:00:00,17.57,17.59,17.52,17.59,62600.0,10.9231,10.9355,10.892,10.9355,62600.0
2007-11-20 15:05:00,17.59,17.6,17.53,17.58,72200.0,10.9355,10.9417,10.8982,10.9293,72200.0
2007-11-20 15:10:00,17.58,17.61,17.56,17.57,58600.0,10.9293,10.9479,10.9169,10.9231,58600.0
2007-11-20 15:15:00,17.57,17.59,17.54,17.54,54300.0,10.9231,10.9355,10.9044,10.9044,54300.0
2007-11-20 15:20:00,17.54,17.61,17.54,17.6,57100.0,10.9044,10.9479,10.9044,10.9417,57100.0
2007-11-20 15:25:00,17.61,17.72,17.61,17.64,202700.0,10.9479,11.0163,10.9479,10.9666,202700.0
2007-11-20 15:30:00,17.64,17.73,17.63,17.7,175400.0,10.9666,11.0225,10.9604,11.0039,175400.0
2007-11-20 15:35:00,17.71,17.76,17.69,17.72,208200.0,11.0101,11.0412,10.9977,11.0163,208200.0
2007-11-20 15:40:00,17.72,17.83,17.72,17.81,210900.0,11.0163,11.0847,11.0163,11.0723,210900.0
2007-11-20 15:45:00,17.81,17.84,17.72,17.77,213600.0,11.0723,11.0909,11.0163,11.0474,213600.0
2007-11-20 15:50:00,17.77,17.79,17.67,17.67,151700.0,11.0474,11.0598,10.9852,10.9852,151700.0
2007-11-20 15:55:00,17.67,17.81,17.67,17.8,210700.0,10.9852,11.0723,10.9852,11.0661,210700.0
2007-11-21 09:30:00,17.65,17.72,17.37,17.37,58700.0,10.9728,11.0163,10.7987,10.7987,58700.0
2007-11-21 09:35:00,17.37,17.48,17.28,17.39,50800.0,10.7987,10.8671,10.7428,10.8112,50800.0
2007-11-21 09:40:00,17.4,17.49,17.35,17.49,68800.0,10.8174,10.8733,10.7863,10.8733,68800.0
2007-11-21 09:45:00,17.49,17.52,17.4,17.43,132000.0,10.8733,10.892,10.8174,10.836,132000.0
2007-11-21 09:50:00,17.45,17.52,17.45,17.49,88900.0,10.8485,10.892,10.8485,10.8733,88900.0
2007-11-21 09:55:00,17.49,17.55,17.48,17.51,118600.0,10.8733,10.9106,10.8671,10.8858,118600.0
2007-11-21 10:00:00,17.52,17.6,17.5,17.58,117500.0,10.892,10.9417,10.8795,10.9293,117500.0
2007-11-21 10:05:00,17.57,17.65,17.5,17.63,86700.0,10.9231,10.9728,10.8795,10.9604,86700.0
2007-11-21 10:10:00,17.64,17.72,17.62,17.7,113500.0,10.9666,11.0163,10.9542,11.0039,113500.0
2007-11-21 10:15:00,17.69,17.8,17.64,17.69,62600.0,10.9977,11.0661,10.9666,10.9977,62600.0
2007-11-21 10:20:00,17.68,17.73,17.67,17.72,33900.0,10.9915,11.0225,10.9852,11.0163,33900.0
2007-11-21 10:25:00,17.72,17.82,17.71,17.79,63700.0,11.0163,11.0785,11.0101,11.0598,63700.0
2007-11-21 10:30:00,17.79,17.8,17.52,17.52,56400.0,11.0598,11.0661,10.892,10.892,56400.0
2007-11-21 10:35:00,17.53,17.67,17.51,17.63,98800.0,10.8982,10.9852,10.8858,10.9604,98800.0
2007-11-21 10:40:00,17.61,17.72,17.59,17.68,42600.0,10.9479,11.0163,10.9355,10.9915,42600.0
2007-11-21 10:45:00,17.66,17.73,17.63,17.71,29900.0,10.979,11.0225,10.9604,11.0101,29900.0
2007-11-21 10:50:00,17.7,17.7,17.52,17.52,53200.0,11.0039,11.0039,10.892,10.892,53200.0
2007-11-21 10:55:00,17.52,17.66,17.51,17.64,60400.0,10.892,10.979,10.8858,10.9666,60400.0
2007-11-21 11:00:00,17.64,17.68,17.55,17.66,107200.0,10.9666,10.9915,10.9106,10.979,107200.0
2007-11-21 11:05:00,17.67,17.73,17.65,17.71,60800.0,10.9852,11.0225,10.9728,11.0101,60800.0
2007-11-21 11:10:00,17.71,17.8,17.67,17.75,61400.0,11.0101,11.0661,10.9852,11.035,61400.0
2007-11-21 11:15:00,17.76,17.84,17.75,17.79,42400.0,11.0412,11.0909,11.035,11.0598,42400.0
2007-11-21 11:20:00,17.79,17.85,17.77,17.84,33600.0,11.0598,11.0971,11.0474,11.0909,33600.0
2007-11-21 11:25:00,17.83,17.97,17.79,17.9,127700.0,11.0847,11.1717,11.0598,11.1282,127700.0
2007-11-21 11:30:00,17.9,17.96,17.8,17.82,104300.0,11.1282,11.1655,11.0661,11.0785,104300.0
2007-11-21 11:35:00,17.83,17.92,17.82,17.91,223500.0,11.0847,11.1407,11.0785,11.1344,223500.0
2007-11-21 11:40:00,17.91,18.05,17.9,17.99,126600.0,11.1344,11.2215,11.1282,11.1842,126600.0
2007-11-21 11:45:00,17.99,18.02,17.9,17.91,54800.0,11.1842,11.2028,11.1282,11.1344,54800.0
2007-11-21 11:50:00,17.92,17.98,17.89,17.95,45500.0,11.1407,11.178,11.122,11.1593,45500.0
2007-11-21 11:55:00,17.95,17.95,17.92,17.92,21200.0,11.1593,11.1593,11.1407,11.1407,21200.0
2007-11-21 12:00:00,17.93,18.03,17.92,18.02,83900.0,11.1469,11.209,11.1407,11.2028,83900.0
2007-11-21 12:05:00,18.02,18.02,17.89,17.89,43800.0,11.2028,11.2028,11.122,11.122,43800.0
2007-11-21 12:10:00,17.89,18.02,17.89,17.94,174300.0,11.122,11.2028,11.122,11.1531,174300.0
2007-11-21 12:15:00,17.93,17.94,17.88,17.89,76700.0,11.1469,11.1531,11.1158,11.122,76700.0
2007-11-21 12:20:00,17.89,17.9,17.82,17.9,41500.0,11.122,11.1282,11.0785,11.1282,41500.0
2007-11-21 12:25:00,17.9,17.9,17.87,17.88,17900.0,11.1282,11.1282,11.1096,11.1158,17900.0
2007-11-21 12:30:00,17.87,17.92,17.85,17.88,47700.0,11.1096,11.1407,11.0971,11.1158,47700.0
2007-11-21 12:35:00,17.88,17.98,17.88,17.97,38200.0,11.1158,11.178,11.1158,11.1717,38200.0
2007-11-21 12:40:00,17.97,17.98,17.92,17.96,87300.0,11.1717,11.178,11.1407,11.1655,87300.0
2007-11-21 12:45:00,17.96,18.02,17.9,17.99,148500.0,11.1655,11.2028,11.1282,11.1842,148500.0
2007-11-21 12:50:00,17.99,17.99,17.93,17.96,28900.0,11.1842,11.1842,11.1469,11.1655,28900.0
2007-11-21 12:55:00,17.96,18.12,17.96,18.1,95100.0,11.1655,11.265,11.1655,11.2526,95100.0
2007-11-21 13:00:00,18.11,18.12,18.03,18.03,95500.0,11.2588,11.265,11.209,11.209,95500.0
2007-11-21 13:05:00,18.03,18.05,17.96,17.96,37200.0,11.209,11.2215,11.1655,11.1655,37200.0
2007-11-21 13:10:00,17.95,18.01,17.95,18.01,30800.0,11.1593,11.1966,11.1593,11.1966,30800.0
2007-11-21 13:15:00,18.02,18.02,17.97,18.01,24300.0,11.2028,11.2028,11.1717,11.1966,24300.0
2007-11-21 13:20:00,18.0,18.07,18.0,18.0,70800.0,11.1904,11.2339,11.1904,11.1904,70800.0
2007-11-21 13:25:00,18.0,18.01,17.94,17.99,41100.0,11.1904,11.1966,11.1531,11.1842,41100.0
2007-11-21 13:30:00,18.0,18.06,17.97,18.03,65400.0,11.1904,11.2277,11.1717,11.209,65400.0
2007-11-21 13:35:00,18.03,18.04,17.99,17.99,26100.0,11.209,11.2153,11.1842,11.1842,26100.0
2007-11-21 13:40:00,17.99,18.01,17.95,18.01,23700.0,11.1842,11.1966,11.1593,11.1966,23700.0
2007-11-21 13:45:00,18.01,18.08,18.0,18.07,36000.0,11.1966,11.2401,11.1904,11.2339,36000.0
2007-11-21 13:50:00,18.08,18.08,17.98,17.99,31400.0,11.2401,11.2401,11.178,11.1842,31400.0
2007-11-21 13:55:00,18.0,18.09,17.98,18.05,28000.0,11.1904,11.2463,11.178,11.2215,28000.0
2007-11-21 14:00:00,18.04,18.12,18.0,18.07,135700.0,11.2153,11.265,11.1904,11.2339,135700.0
2007-11-21 14:05:00,18.07,18.08,18.02,18.04,37300.0,11.2339,11.2401,11.2028,11.2153,37300.0
2007-11-21 14:10:00,18.04,18.07,18.01,18.04,35800.0,11.2153,11.2339,11.1966,11.2153,35800.0
2007-11-21 14:15:00,18.03,18.06,18.02,18.06,44500.0,11.209,11.2277,11.2028,11.2277,44500.0
2007-11-21 14:20:00,18.06,18.06,17.95,17.96,62200.0,11.2277,11.2277,11.1593,11.1655,62200.0
2007-11-21 14:25:00,17.95,17.99,17.94,17.98,26900.0,11.1593,11.1842,11.1531,11.178,26900.0
2007-11-21 14:30:00,17.98,18.0,17.98,18.0,17100.0,11.178,11.1904,11.178,11.1904,17100.0
2007-11-21 14:35:00,17.99,18.06,17.96,17.96,80000.0,11.1842,11.2277,11.1655,11.1655,80000.0
2007-11-21 14:40:00,17.97,18.01,17.95,17.97,43700.0,11.1717,11.1966,11.1593,11.1717,43700.0
2007-11-21 14:45:00,17.98,18.01,17.97,17.98,22200.0,11.178,11.1966,11.1717,11.178,22200.0
2007-11-21 14:50:00,17.99,18.04,17.98,18.03,61900.0,11.1842,11.2153,11.178,11.209,61900.0
2007-11-21 14:55:00,18.03,18.03,18.0,18.02,16300.0,11.209,11.209,11.1904,11.2028,16300.0
2007-11-21 15:00:00,18.02,18.05,17.99,18.02,88900.0,11.2028,11.2215,11.1842,11.2028,88900.0
2007-11-21 15:05:00,18.01,18.03,17.93,17.93,41300.0,11.1966,11.209,11.1469,11.1469,41300.0
2007-11-21 15:10:00,17.92,17.97,17.85,17.89,67700.0,11.1407,11.1717,11.0971,11.122,67700.0
2007-11-21 15:15:00,17.88,17.92,17.84,17.86,58400.0,11.1158,11.1407,11.0909,11.1034,58400.0
2007-11-21 15:20:00,17.86,17.94,17.85,17.94,35200.0,11.1034,11.1531,11.0971,11.1531,35200.0
2007-11-21 15:25:00,17.94,17.97,17.91,17.91,33400.0,11.1531,11.1717,11.1344,11.1344,33400.0
2007-11-21 15:30:00,17.92,18.01,17.9,17.94,109100.0,11.1407,11.1966,11.1282,11.1531,109100.0
2007-11-21 15:35:00,17.95,17.97,17.91,17.93,38200.0,11.1593,11.1717,11.1344,11.1469,38200.0
2007-11-21 15:40:00,17.92,17.92,17.85,17.88,30300.0,11.1407,11.1407,11.0971,11.1158,30300.0
2007-11-21 15:45:00,17.88,17.98,17.87,17.94,72900.0,11.1158,11.178,11.1096,11.1531,72900.0
2007-11-21 15:50:00,17.95,17.95,17.85,17.85,36900.0,11.1593,11.1593,11.0971,11.0971,36900.0
2007-11-21 15:55:00,17.85,17.86,17.73,17.77,198800.0,11.0971,11.1034,11.0225,11.0474,198800.0
2007-11-23 09:30:00,17.99,17.99,17.8,17.93,32500.0,11.1842,11.1842,11.0661,11.1469,32500.0
2007-11-23 09:35:00,17.98,17.98,17.86,17.89,12900.0,11.178,11.178,11.1034,11.122,12900.0
2007-11-23 09:40:00,17.91,17.95,17.88,17.88,53900.0,11.1344,11.1593,11.1158,11.1158,53900.0
2007-11-23 09:45:00,17.89,17.92,17.81,17.82,63200.0,11.122,11.1407,11.0723,11.0785,63200.0
2007-11-23 09:50:00,17.82,17.87,17.76,17.79,90300.0,11.0785,11.1096,11.0412,11.0598,90300.0
2007-11-23 09:55:00,17.8,17.85,17.77,17.79,29600.0,11.0661,11.0971,11.0474,11.0598,29600.0
2007-11-23 10:00:00,17.78,17.81,17.78,17.79,22300.0,11.0536,11.0723,11.0536,11.0598,22300.0
2007-11-23 10:05:00,17.8,17.86,17.8,17.83,23800.0,11.0661,11.1034,11.0661,11.0847,23800.0
2007-11-23 10:10:00,17.84,17.84,17.78,17.82,26600.0,11.0909,11.0909,11.0536,11.0785,26600.0
2007-11-23 10:15:00,17.83,17.83,17.78,17.79,36500.0,11.0847,11.0847,11.0536,11.0598,36500.0
2007-11-23 10:20:00,17.8,17.82,17.77,17.79,33300.0,11.0661,11.0785,11.0474,11.0598,33300.0
2007-11-23 10:25:00,17.79,17.79,17.75,17.75,23700.0,11.0598,11.0598,11.035,11.035,23700.0
2007-11-23 10:30:00,17.76,17.77,17.73,17.77,24000.0,11.0412,11.0474,11.0225,11.0474,24000.0
2007-11-23 10:35:00,17.77,17.87,17.76,17.86,25400.0,11.0474,11.1096,11.0412,11.1034,25400.0
2007-11-23 10:40:00,17.86,17.91,17.86,17.89,34300.0,11.1034,11.1344,11.1034,11.122,34300.0
2007-11-23 10:45:00,17.9,17.9,17.87,17.87,16100.0,11.1282,11.1282,11.1096,11.1096,16100.0
2007-11-23 10:50:00,17.87,17.88,17.87,17.87,15600.0,11.1096,11.1158,11.1096,11.1096,15600.0
2007-11-23 10:55:00,17.87,17.88,17.87,17.88,19700.0,11.1096,11.1158,11.1096,11.1158,19700.0
2007-11-23 11:00:00,17.87,17.92,17.87,17.92,46900.0,11.1096,11.1407,11.1096,11.1407,46900.0
2007-11-23 11:05:00,17.91,17.92,17.89,17.89,25600.0,11.1344,11.1407,11.122,11.122,25600.0
2007-11-23 11:10:00,17.9,17.9,17.89,17.89,7800.0,11.1282,11.1282,11.122,11.122,7800.0
2007-11-23 11:15:00,17.89,17.9,17.87,17.88,16300.0,11.122,11.1282,11.1096,11.1158,16300.0
2007-11-23 11:20:00,17.87,17.87,17.81,17.81,18600.0,11.1096,11.1096,11.0723,11.0723,18600.0
2007-11-23 11:25:00,17.82,17.85,17.81,17.84,28500.0,11.0785,11.0971,11.0723,11.0909,28500.0
2007-11-23 11:30:00,17.85,17.9,17.83,17.88,24600.0,11.0971,11.1282,11.0847,11.1158,24600.0
2007-11-23 11:35:00,17.87,17.9,17.87,17.89,12000.0,11.1096,11.1282,11.1096,11.122,12000.0
2007-11-23 11:40:00,17.88,17.91,17.88,17.91,20300.0,11.1158,11.1344,11.1158,11.1344,20300.0
2007-11-23 11:45:00,17.91,17.91,17.87,17.88,6500.0,11.1344,11.1344,11.1096,11.1158,6500.0
2007-11-23 11:50:00,17.88,17.91,17.88,17.9,11900.0,11.1158,11.1344,11.1158,11.1282,11900.0
2007-11-23 11:55:00,17.91,17.92,17.89,17.91,14900.0,11.1344,11.1407,11.122,11.1344,14900.0
2007-11-23 12:00:00,17.91,17.92,17.9,17.9,4800.0,11.1344,11.1407,11.1282,11.1282,4800.0
2007-11-23 12:05:00,17.9,17.91,17.9,17.9,8900.0,11.1282,11.1344,11.1282,11.1282,8900.0
2007-11-23 12:10:00,17.9,17.91,17.88,17.89,22600.0,11.1282,11.1344,11.1158,11.122,22600.0
2007-11-23 12:15:00,17.9,17.92,17.89,17.91,48800.0,11.1282,11.1407,11.122,11.1344,48800.0
2007-11-23 12:20:00,17.9,17.91,17.89,17.89,29700.0,11.1282,11.1344,11.122,11.122,29700.0
2007-11-23 12:25:00,17.89,17.91,17.89,17.91,29600.0,11.122,11.1344,11.122,11.1344,29600.0
2007-11-23 12:30:00,17.91,17.92,17.89,17.9,59900.0,11.1344,11.1407,11.122,11.1282,59900.0
2007-11-23 12:35:00,17.9,17.91,17.86,17.87,33000.0,11.1282,11.1344,11.1034,11.1096,33000.0
2007-11-23 12:40:00,17.87,17.91,17.87,17.9,53000.0,11.1096,11.1344,11.1096,11.1282,53000.0
2007-11-23 12:45:00,17.9,17.93,17.9,17.91,50000.0,11.1282,11.1469,11.1282,11.1344,50000.0
2007-11-23 12:50:00,17.9,17.91,17.84,17.85,60100.0,11.1282,11.1344,11.0909,11.0971,60100.0
2007-11-23 12:55:00,17.85,17.87,17.79,17.87,126100.0,11.0971,11.1096,11.0598,11.1096,126100.0
2007-11-26 09:30:00,17.92,17.92,17.66,17.68,66700.0,11.1407,11.1407,10.979,10.9915,66700.0
2007-11-26 09:35:00,17.69,17.77,17.65,17.74,47400.0,10.9977,11.0474,10.9728,11.0288,47400.0
2007-11-26 09:40:00,17.74,17.75,17.59,17.74,68700.0,11.0288,11.035,10.9355,11.0288,68700.0
2007-11-26 09:45:00,17.73,17.75,17.67,17.71,51200.0,11.0225,11.035,10.9852,11.0101,51200.0
2007-11-26 09:50:00,17.72,17.75,17.7,17.73,26500.0,11.0163,11.035,11.0039,11.0225,26500.0
2007-11-26 09:55:00,17.73,17.81,17.69,17.75,57200.0,11.0225,11.0723,10.9977,11.035,57200.0
2007-11-26 10:00:00,17.75,17.8,17.68,17.68,43800.0,11.035,11.0661,10.9915,10.9915,43800.0
2007-11-26 10:05:00,17.68,17.69,17.67,17.68,20000.0,10.9915,10.9977,10.9852,10.9915,20000.0
2007-11-26 10:10:00,17.67,17.72,17.67,17.7,33500.0,10.9852,11.0163,10.9852,11.0039,33500.0
2007-11-26 10:15:00,17.7,17.73,17.69,17.71,60200.0,11.0039,11.0225,10.9977,11.0101,60200.0
2007-11-26 10:20:00,17.71,17.73,17.64,17.66,27500.0,11.0101,11.0225,10.9666,10.979,27500.0
2007-11-26 10:25:00,17.66,17.71,17.62,17.67,30100.0,10.979,11.0101,10.9542,10.9852,30100.0
2007-11-26 10:30:00,17.66,17.72,17.66,17.69,26700.0,10.979,11.0163,10.979,10.9977,26700.0
2007-11-26 10:35:00,17.69,17.7,17.66,17.69,19000.0,10.9977,11.0039,10.979,10.9977,19000.0
2007-11-26 10:40:00,17.69,17.69,17.58,17.6,31700.0,10.9977,10.9977,10.9293,10.9417,31700.0
2007-11-26 10:45:00,17.59,17.65,17.58,17.65,16800.0,10.9355,10.9728,10.9293,10.9728,16800.0
2007-11-26 10:50:00,17.65,17.67,17.6,17.6,36300.0,10.9728,10.9852,10.9417,10.9417,36300.0
2007-11-26 10:55:00,17.6,17.61,17.59,17.61,19200.0,10.9417,10.9479,10.9355,10.9479,19200.0
2007-11-26 11:00:00,17.61,17.64,17.61,17.61,22700.0,10.9479,10.9666,10.9479,10.9479,22700.0
2007-11-26 11:05:00,17.61,17.65,17.61,17.63,12800.0,10.9479,10.9728,10.9479,10.9604,12800.0
2007-11-26 11:10:00,17.63,17.64,17.61,17.61,20600.0,10.9604,10.9666,10.9479,10.9479,20600.0
2007-11-26 11:15:00,17.61,17.65,17.61,17.65,31700.0,10.9479,10.9728,10.9479,10.9728,31700.0
2007-11-26 11:20:00,17.65,17.67,17.64,17.67,32000.0,10.9728,10.9852,10.9666,10.9852,32000.0
2007-11-26 11:25:00,17.66,17.69,17.66,17.68,21100.0,10.979,10.9977,10.979,10.9915,21100.0
2007-11-26 11:30:00,17.68,17.7,17.68,17.69,14300.0,10.9915,11.0039,10.9915,10.9977,14300.0
2007-11-26 11:35:00,17.7,17.73,17.7,17.72,44300.0,11.0039,11.0225,11.0039,11.0163,44300.0
2007-11-26 11:40:00,17.72,17.73,17.64,17.65,35000.0,11.0163,11.0225,10.9666,10.9728,35000.0
2007-11-26 11:45:00,17.66,17.71,17.65,17.68,33400.0,10.979,11.0101,10.9728,10.9915,33400.0
2007-11-26 11:50:00,17.68,17.71,17.68,17.7,26000.0,10.9915,11.0101,10.9915,11.0039,26000.0
2007-11-26 11:55:00,17.7,17.71,17.67,17.67,61900.0,11.0039,11.0101,10.9852,10.9852,61900.0
2007-11-26 12:00:00,17.68,17.73,17.68,17.73,20800.0,10.9915,11.0225,10.9915,11.0225,20800.0
2007-11-26 12:05:00,17.72,17.74,17.71,17.73,29600.0,11.0163,11.0288,11.0101,11.0225,29600.0
2007-11-26 12:10:00,17.74,17.74,17.7,17.7,28900.0,11.0288,11.0288,11.0039,11.0039,28900.0
2007-11-26 12:15:00,17.71,17.73,17.69,17.69,27100.0,11.0101,11.0225,10.9977,10.9977,27100.0
2007-11-26 12:20:00,17.68,17.72,17.68,17.72,13300.0,10.9915,11.0163,10.9915,11.0163,13300.0
2007-11-26 12:25:00,17.73,17.77,17.73,17.77,41200.0,11.0225,11.0474,11.0225,11.0474,41200.0
2007-11-26 12:30:00,17.76,17.77,17.73,17.73,27100.0,11.0412,11.0474,11.0225,11.0225,27100.0
2007-11-26 12:35:00,17.73,17.75,17.71,17.71,16400.0,11.0225,11.035,11.0101,11.0101,16400.0
2007-11-26 12:40:00,17.71,17.79,17.71,17.78,26900.0,11.0101,11.0598,11.0101,11.0536,26900.0
2007-11-26 12:45:00,17.78,17.8,17.74,17.79,56000.0,11.0536,11.0661,11.0288,11.0598,56000.0
2007-11-26 12:50:00,17.79,17.79,17.74,17.75,20000.0,11.0598,11.0598,11.0288,11.035,20000.0
2007-11-26 12:55:00,17.75,17.79,17.75,17.78,25600.0,11.035,11.0598,11.035,11.0536,25600.0
2007-11-26 13:00:00,17.78,17.79,17.76,17.79,33700.0,11.0536,11.0598,11.0412,11.0598,33700.0
2007-11-26 13:05:00,17.79,17.8,17.75,17.75,34100.0,11.0598,11.0661,11.035,11.035,34100.0
2007-11-26 13:10:00,17.75,17.76,17.73,17.74,20500.0,11.035,11.0412,11.0225,11.0288,20500.0
2007-11-26 13:15:00,17.74,17.75,17.72,17.74,22800.0,11.0288,11.035,11.0163,11.0288,22800.0
2007-11-26 13:20:00,17.74,17.76,17.72,17.73,21100.0,11.0288,11.0412,11.0163,11.0225,21100.0
2007-11-26 13:25:00,17.73,17.73,17.72,17.72,12400.0,11.0225,11.0225,11.0163,11.0163,12400.0
2007-11-26 13:30:00,17.73,17.74,17.72,17.73,29300.0,11.0225,11.0288,11.0163,11.0225,29300.0
2007-11-26 13:35:00,17.74,17.78,17.73,17.78,22900.0,11.0288,11.0536,11.0225,11.0536,22900.0
2007-11-26 13:40:00,17.78,17.79,17.76,17.76,26700.0,11.0536,11.0598,11.0412,11.0412,26700.0
2007-11-26 13:45:00,17.76,17.76,17.7,17.74,37000.0,11.0412,11.0412,11.0039,11.0288,37000.0
2007-11-26 13:50:00,17.74,17.74,17.66,17.66,38500.0,11.0288,11.0288,10.979,10.979,38500.0
2007-11-26 13:55:00,17.67,17.7,17.66,17.69,15600.0,10.9852,11.0039,10.979,10.9977,15600.0
2007-11-26 14:00:00,17.69,17.7,17.66,17.68,46100.0,10.9977,11.0039,10.979,10.9915,46100.0
2007-11-26 14:05:00,17.68,17.68,17.64,17.66,21200.0,10.9915,10.9915,10.9666,10.979,21200.0
2007-11-26 14:10:00,17.67,17.67,17.62,17.65,25200.0,10.9852,10.9852,10.9542,10.9728,25200.0
2007-11-26 14:15:00,17.66,17.68,17.65,17.66,29500.0,10.979,10.9915,10.9728,10.979,29500.0
2007-11-26 14:20:00,17.66,17.66,17.64,17.65,19400.0,10.979,10.979,10.9666,10.9728,19400.0
2007-11-26 14:25:00,17.65,17.67,17.65,17.65,17600.0,10.9728,10.9852,10.9728,10.9728,17600.0
2007-11-26 14:30:00,17.64,17.66,17.63,17.63,27700.0,10.9666,10.979,10.9604,10.9604,27700.0
2007-11-26 14:35:00,17.63,17.66,17.63,17.64,33500.0,10.9604,10.979,10.9604,10.9666,33500.0
2007-11-26 14:40:00,17.63,17.64,17.6,17.61,25000.0,10.9604,10.9666,10.9417,10.9479,25000.0
2007-11-26 14:45:00,17.61,17.61,17.57,17.57,17800.0,10.9479,10.9479,10.9231,10.9231,17800.0
2007-11-26 14:50:00,17.56,17.61,17.54,17.57,39900.0,10.9169,10.9479,10.9044,10.9231,39900.0
2007-11-26 14:55:00,17.57,17.58,17.54,17.55,29300.0,10.9231,10.9293,10.9044,10.9106,29300.0
2007-11-26 15:00:00,17.55,17.55,17.52,17.54,35800.0,10.9106,10.9106,10.892,10.9044,35800.0
2007-11-26 15:05:00,17.55,17.55,17.53,17.53,29400.0,10.9106,10.9106,10.8982,10.8982,29400.0
2007-11-26 15:10:00,17.53,17.54,17.48,17.51,78600.0,10.8982,10.9044,10.8671,10.8858,78600.0
2007-11-26 15:15:00,17.51,17.54,17.5,17.53,91600.0,10.8858,10.9044,10.8795,10.8982,91600.0
2007-11-26 15:20:00,17.52,17.55,17.49,17.51,60500.0,10.892,10.9106,10.8733,10.8858,60500.0
2007-11-26 15:25:00,17.51,17.52,17.44,17.46,51300.0,10.8858,10.892,10.8422,10.8547,51300.0
2007-11-26 15:30:00,17.46,17.51,17.46,17.5,29500.0,10.8547,10.8858,10.8547,10.8795,29500.0
2007-11-26 15:35:00,17.5,17.5,17.48,17.49,72200.0,10.8795,10.8795,10.8671,10.8733,72200.0
2007-11-26 15:40:00,17.49,17.49,17.43,17.46,112200.0,10.8733,10.8733,10.836,10.8547,112200.0
2007-11-26 15:45:00,17.46,17.46,17.42,17.44,74600.0,10.8547,10.8547,10.8298,10.8422,74600.0
2007-11-26 15:50:00,17.44,17.44,17.35,17.35,234800.0,10.8422,10.8422,10.7863,10.7863,234800.0
2007-11-26 15:55:00,17.36,17.38,17.27,17.3,292500.0,10.7925,10.8049,10.7366,10.7552,292500.0
2007-11-27 09:30:00,17.38,17.58,17.38,17.54,114100.0,10.8049,10.9293,10.8049,10.9044,114100.0
2007-11-27 09:35:00,17.56,17.67,17.51,17.52,103000.0,10.9169,10.9852,10.8858,10.892,103000.0
2007-11-27 09:40:00,17.52,17.6,17.43,17.43,97100.0,10.892,10.9417,10.836,10.836,97100.0
2007-11-27 09:45:00,17.43,17.49,17.43,17.49,45500.0,10.836,10.8733,10.836,10.8733,45500.0
2007-11-27 09:50:00,17.49,17.57,17.44,17.45,114600.0,10.8733,10.9231,10.8422,10.8485,114600.0
2007-11-27 09:55:00,17.45,17.48,17.39,17.43,83100.0,10.8485,10.8671,10.8112,10.836,83100.0
2007-11-27 10:00:00,17.43,17.45,17.39,17.42,83500.0,10.836,10.8485,10.8112,10.8298,83500.0
2007-11-27 10:05:00,17.41,17.43,17.35,17.37,142400.0,10.8236,10.836,10.7863,10.7987,142400.0
2007-11-27 10:10:00,17.37,17.38,17.3,17.31,80800.0,10.7987,10.8049,10.7552,10.7614,80800.0
2007-11-27 10:15:00,17.32,17.45,17.31,17.44,38000.0,10.7676,10.8485,10.7614,10.8422,38000.0
2007-11-27 10:20:00,17.43,17.46,17.4,17.45,38200.0,10.836,10.8547,10.8174,10.8485,38200.0
2007-11-27 10:25:00,17.44,17.47,17.43,17.47,66600.0,10.8422,10.8609,10.836,10.8609,66600.0
2007-11-27 10:30:00,17.46,17.52,17.45,17.49,41300.0,10.8547,10.892,10.8485,10.8733,41300.0
2007-11-27 10:35:00,17.49,17.5,17.47,17.48,44800.0,10.8733,10.8795,10.8609,10.8671,44800.0
2007-11-27 10:40:00,17.48,17.49,17.43,17.46,34300.0,10.8671,10.8733,10.836,10.8547,34300.0
2007-11-27 10:45:00,17.47,17.51,17.45,17.49,56800.0,10.8609,10.8858,10.8485,10.8733,56800.0
2007-11-27 10:50:00,17.49,17.51,17.46,17.51,55400.0,10.8733,10.8858,10.8547,10.8858,55400.0
2007-11-27 10:55:00,17.51,17.58,17.5,17.55,60400.0,10.8858,10.9293,10.8795,10.9106,60400.0
2007-11-27 11:00:00,17.56,17.58,17.54,17.57,34500.0,10.9169,10.9293,10.9044,10.9231,34500.0
2007-11-27 11:05:00,17.57,17.62,17.56,17.6,41400.0,10.9231,10.9542,10.9169,10.9417,41400.0
2007-11-27 11:10:00,17.6,17.64,17.6,17.62,44600.0,10.9417,10.9666,10.9417,10.9542,44600.0
2007-11-27 11:15:00,17.62,17.66,17.6,17.62,114400.0,10.9542,10.979,10.9417,10.9542,114400.0
2007-11-27 11:20:00,17.6,17.63,17.59,17.61,42900.0,10.9417,10.9604,10.9355,10.9479,42900.0
2007-11-27 11:25:00,17.61,17.66,17.57,17.57,59200.0,10.9479,10.979,10.9231,10.9231,59200.0
2007-11-27 11:30:00,17.58,17.65,17.58,17.64,49400.0,10.9293,10.9728,10.9293,10.9666,49400.0
2007-11-27 11:35:00,17.64,17.73,17.64,17.7,44800.0,10.9666,11.0225,10.9666,11.0039,44800.0
2007-11-27 11:40:00,17.71,17.73,17.68,17.68,39900.0,11.0101,11.0225,10.9915,10.9915,39900.0
2007-11-27 11:45:00,17.69,17.7,17.64,17.64,68500.0,10.9977,11.0039,10.9666,10.9666,68500.0
2007-11-27 11:50:00,17.64,17.64,17.6,17.62,42700.0,10.9666,10.9666,10.9417,10.9542,42700.0
2007-11-27 11:55:00,17.61,17.64,17.61,17.62,21400.0,10.9479,10.9666,10.9479,10.9542,21400.0
2007-11-27 12:00:00,17.63,17.65,17.59,17.6,111300.0,10.9604,10.9728,10.9355,10.9417,111300.0
2007-11-27 12:05:00,17.59,17.59,17.51,17.53,90900.0,10.9355,10.9355,10.8858,10.8982,90900.0
2007-11-27 12:10:00,17.54,17.54,17.44,17.44,68400.0,10.9044,10.9044,10.8422,10.8422,68400.0
2007-11-27 12:15:00,17.44,17.48,17.43,17.45,62700.0,10.8422,10.8671,10.836,10.8485,62700.0
2007-11-27 12:20:00,17.44,17.46,17.39,17.45,73700.0,10.8422,10.8547,10.8112,10.8485,73700.0
2007-11-27 12:25:00,17.45,17.46,17.42,17.46,29000.0,10.8485,10.8547,10.8298,10.8547,29000.0
2007-11-27 12:30:00,17.47,17.55,17.47,17.53,71800.0,10.8609,10.9106,10.8609,10.8982,71800.0
2007-11-27 12:35:00,17.52,17.6,17.52,17.59,44700.0,10.892,10.9417,10.892,10.9355,44700.0
2007-11-27 12:40:00,17.6,17.62,17.56,17.62,89300.0,10.9417,10.9542,10.9169,10.9542,89300.0
2007-11-27 12:45:00,17.61,17.68,17.61,17.67,26100.0,10.9479,10.9915,10.9479,10.9852,26100.0
2007-11-27 12:50:00,17.67,17.7,17.64,17.7,75600.0,10.9852,11.0039,10.9666,11.0039,75600.0
2007-11-27 12:55:00,17.7,17.7,17.61,17.63,67400.0,11.0039,11.0039,10.9479,10.9604,67400.0
2007-11-27 13:00:00,17.62,17.62,17.57,17.61,81100.0,10.9542,10.9542,10.9231,10.9479,81100.0
2007-11-27 13:05:00,17.61,17.63,17.58,17.6,41000.0,10.9479,10.9604,10.9293,10.9417,41000.0
2007-11-27 13:10:00,17.61,17.62,17.6,17.62,68100.0,10.9479,10.9542,10.9417,10.9542,68100.0
2007-11-27 13:15:00,17.61,17.62,17.58,17.59,25200.0,10.9479,10.9542,10.9293,10.9355,25200.0
2007-11-27 13:20:00,17.58,17.58,17.53,17.58,67800.0,10.9293,10.9293,10.8982,10.9293,67800.0
2007-11-27 13:25:00,17.58,17.61,17.57,17.58,45100.0,10.9293,10.9479,10.9231,10.9293,45100.0
2007-11-27 13:30:00,17.59,17.59,17.51,17.52,40000.0,10.9355,10.9355,10.8858,10.892,40000.0
2007-11-27 13:35:00,17.52,17.55,17.51,17.53,19400.0,10.892,10.9106,10.8858,10.8982,19400.0
2007-11-27 13:40:00,17.53,17.53,17.52,17.52,42200.0,10.8982,10.8982,10.892,10.892,42200.0
2007-11-27 13:45:00,17.52,17.54,17.52,17.53,17900.0,10.892,10.9044,10.892,10.8982,17900.0
2007-11-27 13:50:00,17.53,17.53,17.45,17.46,72200.0,10.8982,10.8982,10.8485,10.8547,72200.0
2007-11-27 13:55:00,17.46,17.49,17.46,17.47,40800.0,10.8547,10.8733,10.8547,10.8609,40800.0
2007-11-27 14:00:00,17.47,17.49,17.41,17.42,89300.0,10.8609,10.8733,10.8236,10.8298,89300.0
2007-11-27 14:05:00,17.42,17.48,17.42,17.48,50500.0,10.8298,10.8671,10.8298,10.8671,50500.0
2007-11-27 14:10:00,17.48,17.55,17.47,17.54,54400.0,10.8671,10.9106,10.8609,10.9044,54400.0
2007-11-27 14:15:00,17.54,17.57,17.53,17.55,70300.0,10.9044,10.9231,10.8982,10.9106,70300.0
2007-11-27 14:20:00,17.55,17.55,17.49,17.5,52600.0,10.9106,10.9106,10.8733,10.8795,52600.0
2007-11-27 14:25:00,17.5,17.53,17.47,17.49,57200.0,10.8795,10.8982,10.8609,10.8733,57200.0
2007-11-27 14:30:00,17.49,17.5,17.47,17.49,37800.0,10.8733,10.8795,10.8609,10.8733,37800.0
2007-11-27 14:35:00,17.49,17.49,17.33,17.36,107700.0,10.8733,10.8733,10.7739,10.7925,107700.0
2007-11-27 14:40:00,17.37,17.38,17.26,17.28,110300.0,10.7987,10.8049,10.7303,10.7428,110300.0
2007-11-27 14:45:00,17.28,17.34,17.28,17.31,87500.0,10.7428,10.7801,10.7428,10.7614,87500.0
2007-11-27 14:50:00,17.31,17.34,17.3,17.31,71800.0,10.7614,10.7801,10.7552,10.7614,71800.0
2007-11-27 14:55:00,17.32,17.36,17.31,17.34,73100.0,10.7676,10.7925,10.7614,10.7801,73100.0
2007-11-27 15:00:00,17.34,17.37,17.32,17.32,84600.0,10.7801,10.7987,10.7676,10.7676,84600.0
2007-11-27 15:05:00,17.32,17.34,17.3,17.32,64700.0,10.7676,10.7801,10.7552,10.7676,64700.0
2007-11-27 15:10:00,17.32,17.4,17.31,17.37,133600.0,10.7676,10.8174,10.7614,10.7987,133600.0
2007-11-27 15:15:00,17.37,17.43,17.36,17.41,63400.0,10.7987,10.836,10.7925,10.8236,63400.0
2007-11-27 15:20:00,17.41,17.47,17.4,17.46,83900.0,10.8236,10.8609,10.8174,10.8547,83900.0
2007-11-27 15:25:00,17.45,17.46,17.37,17.43,100400.0,10.8485,10.8547,10.7987,10.836,100400.0
2007-11-27 15:30:00,17.44,17.56,17.44,17.55,122200.0,10.8422,10.9169,10.8422,10.9106,122200.0
2007-11-27 15:35:00,17.55,17.59,17.51,17.52,154900.0,10.9106,10.9355,10.8858,10.892,154900.0
2007-11-27 15:40:00,17.53,17.55,17.52,17.54,132500.0,10.8982,10.9106,10.892,10.9044,132500.0
2007-11-27 15:45:00,17.53,17.59,17.5,17.59,140300.0,10.8982,10.9355,10.8795,10.9355,140300.0
2007-11-27 15:50:00,17.59,17.61,17.55,17.61,117800.0,10.9355,10.9479,10.9106,10.9479,117800.0
2007-11-27 15:55:00,17.61,17.63,17.57,17.59,186800.0,10.9479,10.9604,10.9231,10.9355,186800.0
2007-11-28 09:30:00,17.6,17.76,17.6,17.76,75500.0,10.9417,11.0412,10.9417,11.0412,75500.0
2007-11-28 09:35:00,17.75,17.82,17.7,17.72,100500.0,11.035,11.0785,11.0039,11.0163,100500.0
2007-11-28 09:40:00,17.72,17.75,17.63,17.69,79100.0,11.0163,11.035,10.9604,10.9977,79100.0
2007-11-28 09:45:00,17.7,17.87,17.7,17.79,75100.0,11.0039,11.1096,11.0039,11.0598,75100.0
2007-11-28 09:50:00,17.78,17.88,17.75,17.88,210000.0,11.0536,11.1158,11.035,11.1158,210000.0
2007-11-28 09:55:00,17.88,17.98,17.85,17.95,47300.0,11.1158,11.178,11.0971,11.1593,47300.0
2007-11-28 10:00:00,17.96,18.0,17.92,17.93,51100.0,11.1655,11.1904,11.1407,11.1469,51100.0
2007-11-28 10:05:00,17.93,17.97,17.9,17.93,66300.0,11.1469,11.1717,11.1282,11.1469,66300.0
2007-11-28 10:10:00,17.93,17.93,17.79,17.81,81600.0,11.1469,11.1469,11.0598,11.0723,81600.0
2007-11-28 10:15:00,17.81,17.9,17.81,17.88,40400.0,11.0723,11.1282,11.0723,11.1158,40400.0
2007-11-28 10:20:00,17.89,17.94,17.88,17.9,61200.0,11.122,11.1531,11.1158,11.1282,61200.0
2007-11-28 10:25:00,17.9,17.96,17.9,17.95,39200.0,11.1282,11.1655,11.1282,11.1593,39200.0
2007-11-28 10:30:00,17.95,18.01,17.95,17.95,79900.0,11.1593,11.1966,11.1593,11.1593,79900.0
2007-11-28 10:35:00,17.95,18.02,17.94,18.02,30900.0,11.1593,11.2028,11.1531,11.2028,30900.0
2007-11-28 10:40:00,18.0,18.09,18.0,18.06,68800.0,11.1904,11.2463,11.1904,11.2277,68800.0
2007-11-28 10:45:00,18.07,18.08,18.03,18.07,63900.0,11.2339,11.2401,11.209,11.2339,63900.0
2007-11-28 10:50:00,18.08,18.08,18.04,18.05,60100.0,11.2401,11.2401,11.2153,11.2215,60100.0
2007-11-28 10:55:00,18.05,18.07,18.04,18.07,24300.0,11.2215,11.2339,11.2153,11.2339,24300.0
2007-11-28 11:00:00,18.06,18.08,18.01,18.01,89900.0,11.2277,11.2401,11.1966,11.1966,89900.0
2007-11-28 11:05:00,18.01,18.02,17.96,18.01,74800.0,11.1966,11.2028,11.1655,11.1966,74800.0
2007-11-28 11:10:00,18.0,18.07,17.99,18.05,56800.0,11.1904,11.2339,11.1842,11.2215,56800.0
2007-11-28 11:15:00,18.05,18.07,18.05,18.06,39800.0,11.2215,11.2339,11.2215,11.2277,39800.0
2007-11-28 11:20:00,18.06,18.08,18.05,18.07,52400.0,11.2277,11.2401,11.2215,11.2339,52400.0
2007-11-28 11:25:00,18.06,18.1,18.05,18.09,93200.0,11.2277,11.2526,11.2215,11.2463,93200.0
2007-11-28 11:30:00,18.08,18.1,18.07,18.09,103600.0,11.2401,11.2526,11.2339,11.2463,103600.0
2007-11-28 11:35:00,18.09,18.11,18.08,18.1,83500.0,11.2463,11.2588,11.2401,11.2526,83500.0
2007-11-28 11:40:00,18.1,18.15,18.09,18.09,102000.0,11.2526,11.2836,11.2463,11.2463,102000.0
2007-11-28 11:45:00,18.09,18.1,18.08,18.09,30200.0,11.2463,11.2526,11.2401,11.2463,30200.0
2007-11-28 11:50:00,18.09,18.1,18.07,18.09,35500.0,11.2463,11.2526,11.2339,11.2463,35500.0
2007-11-28 11:55:00,18.09,18.1,18.08,18.09,49900.0,11.2463,11.2526,11.2401,11.2463,49900.0
2007-11-28 12:00:00,18.09,18.12,18.07,18.12,60600.0,11.2463,11.265,11.2339,11.265,60600.0
2007-11-28 12:05:00,18.11,18.13,18.11,18.12,70500.0,11.2588,11.2712,11.2588,11.265,70500.0
2007-11-28 12:10:00,18.11,18.14,18.11,18.12,29400.0,11.2588,11.2774,11.2588,11.265,29400.0
2007-11-28 12:15:00,18.13,18.13,18.1,18.11,36500.0,11.2712,11.2712,11.2526,11.2588,36500.0
2007-11-28 12:20:00,18.11,18.13,18.11,18.13,34400.0,11.2588,11.2712,11.2588,11.2712,34400.0
2007-11-28 12:25:00,18.14,18.17,18.13,18.17,18300.0,11.2774,11.2961,11.2712,11.2961,18300.0
2007-11-28 12:30:00,18.16,18.18,18.16,18.17,14400.0,11.2899,11.3023,11.2899,11.2961,14400.0
2007-11-28 12:35:00,18.17,18.18,18.16,18.16,11800.0,11.2961,11.3023,11.2899,11.2899,11800.0
2007-11-28 12:40:00,18.16,18.16,18.11,18.15,55800.0,11.2899,11.2899,11.2588,11.2836,55800.0
2007-11-28 12:45:00,18.14,18.16,18.13,18.14,26200.0,11.2774,11.2899,11.2712,11.2774,26200.0
2007-11-28 12:50:00,18.14,18.15,18.11,18.13,41000.0,11.2774,11.2836,11.2588,11.2712,41000.0
2007-11-28 12:55:00,18.12,18.14,18.11,18.12,42700.0,11.265,11.2774,11.2588,11.265,42700.0
2007-11-28 13:00:00,18.11,18.12,18.11,18.12,12400.0,11.2588,11.265,11.2588,11.265,12400.0
2007-11-28 13:05:00,18.12,18.12,18.11,18.11,8200.0,11.265,11.265,11.2588,11.2588,8200.0
2007-11-28 13:10:00,18.11,18.11,18.09,18.09,16200.0,11.2588,11.2588,11.2463,11.2463,16200.0
2007-11-28 13:15:00,18.1,18.14,18.09,18.14,33300.0,11.2526,11.2774,11.2463,11.2774,33300.0
2007-11-28 13:20:00,18.14,18.18,18.14,18.18,16400.0,11.2774,11.3023,11.2774,11.3023,16400.0
2007-11-28 13:25:00,18.18,18.2,18.17,18.2,14400.0,11.3023,11.3147,11.2961,11.3147,14400.0
2007-11-28 13:30:00,18.2,18.23,18.2,18.22,26300.0,11.3147,11.3334,11.3147,11.3272,26300.0
2007-11-28 13:35:00,18.22,18.24,18.21,18.23,29300.0,11.3272,11.3396,11.3209,11.3334,29300.0
2007-11-28 13:40:00,18.24,18.24,18.19,18.19,24900.0,11.3396,11.3396,11.3085,11.3085,24900.0
2007-11-28 13:45:00,18.19,18.21,18.19,18.21,29100.0,11.3085,11.3209,11.3085,11.3209,29100.0
2007-11-28 13:50:00,18.2,18.22,18.17,18.19,53200.0,11.3147,11.3272,11.2961,11.3085,53200.0
2007-11-28 13:55:00,18.2,18.22,18.17,18.17,72800.0,11.3147,11.3272,11.2961,11.2961,72800.0
2007-11-28 14:00:00,18.17,18.21,18.15,18.2,37000.0,11.2961,11.3209,11.2836,11.3147,37000.0
2007-11-28 14:05:00,18.19,18.21,18.17,18.21,84700.0,11.3085,11.3209,11.2961,11.3209,84700.0
2007-11-28 14:10:00,18.21,18.21,18.16,18.17,78700.0,11.3209,11.3209,11.2899,11.2961,78700.0
2007-11-28 14:15:00,18.16,18.19,18.14,18.14,57900.0,11.2899,11.3085,11.2774,11.2774,57900.0
2007-11-28 14:20:00,18.14,18.15,18.11,18.12,24100.0,11.2774,11.2836,11.2588,11.265,24100.0
2007-11-28 14:25:00,18.12,18.14,18.11,18.13,18600.0,11.265,11.2774,11.2588,11.2712,18600.0
2007-11-28 14:30:00,18.12,18.14,18.11,18.14,160500.0,11.265,11.2774,11.2588,11.2774,160500.0
2007-11-28 14:35:00,18.14,18.16,18.13,18.13,63400.0,11.2774,11.2899,11.2712,11.2712,63400.0
2007-11-28 14:40:00,18.13,18.14,18.09,18.1,27600.0,11.2712,11.2774,11.2463,11.2526,27600.0
2007-11-28 14:45:00,18.09,18.16,18.06,18.15,102400.0,11.2463,11.2899,11.2277,11.2836,102400.0
2007-11-28 14:50:00,18.15,18.15,18.09,18.09,44300.0,11.2836,11.2836,11.2463,11.2463,44300.0
2007-11-28 14:55:00,18.09,18.12,18.09,18.12,25300.0,11.2463,11.265,11.2463,11.265,25300.0
2007-11-28 15:00:00,18.12,18.16,18.11,18.15,43500.0,11.265,11.2899,11.2588,11.2836,43500.0
2007-11-28 15:05:00,18.14,18.17,18.12,18.16,51400.0,11.2774,11.2961,11.265,11.2899,51400.0
2007-11-28 15:10:00,18.15,18.16,18.11,18.13,78300.0,11.2836,11.2899,11.2588,11.2712,78300.0
2007-11-28 15:15:00,18.13,18.17,18.13,18.17,29300.0,11.2712,11.2961,11.2712,11.2961,29300.0
2007-11-28 15:20:00,18.16,18.16,18.14,18.14,28300.0,11.2899,11.2899,11.2774,11.2774,28300.0
2007-11-28 15:25:00,18.14,18.15,18.13,18.13,18800.0,11.2774,11.2836,11.2712,11.2712,18800.0
2007-11-28 15:30:00,18.14,18.17,18.14,18.16,78100.0,11.2774,11.2961,11.2774,11.2899,78100.0
2007-11-28 15:35:00,18.16,18.16,18.13,18.15,59300.0,11.2899,11.2899,11.2712,11.2836,59300.0
2007-11-28 15:40:00,18.15,18.21,18.15,18.17,177900.0,11.2836,11.3209,11.2836,11.2961,177900.0
2007-11-28 15:45:00,18.17,18.18,18.1,18.1,103000.0,11.2961,11.3023,11.2526,11.2526,103000.0
2007-11-28 15:50:00,18.1,18.18,18.09,18.18,127800.0,11.2526,11.3023,11.2463,11.3023,127800.0
2007-11-28 15:55:00,18.19,18.24,18.18,18.21,148700.0,11.3085,11.3396,11.3023,11.3209,148700.0
2007-11-29 09:30:00,18.1,18.1,17.92,18.01,67200.0,11.2526,11.2526,11.1407,11.1966,67200.0
2007-11-29 09:35:00,18.01,18.04,17.94,17.96,38900.0,11.1966,11.2153,11.1531,11.1655,38900.0
2007-11-29 09:40:00,17.97,18.01,17.94,17.97,62400.0,11.1717,11.1966,11.1531,11.1717,62400.0
2007-11-29 09:45:00,17.96,17.99,17.95,17.97,78100.0,11.1655,11.1842,11.1593,11.1717,78100.0
2007-11-29 09:50:00,17.97,18.04,17.96,18.02,86000.0,11.1717,11.2153,11.1655,11.2028,86000.0
2007-11-29 09:55:00,18.02,18.04,17.98,18.02,28800.0,11.2028,11.2153,11.178,11.2028,28800.0
2007-11-29 10:00:00,18.02,18.05,17.98,18.0,62000.0,11.2028,11.2215,11.178,11.1904,62000.0
2007-11-29 10:05:00,18.01,18.04,17.96,17.96,60000.0,11.1966,11.2153,11.1655,11.1655,60000.0
2007-11-29 10:10:00,17.96,18.02,17.94,18.01,91300.0,11.1655,11.2028,11.1531,11.1966,91300.0
2007-11-29 10:15:00,18.01,18.02,18.01,18.02,29300.0,11.1966,11.2028,11.1966,11.2028,29300.0
2007-11-29 10:20:00,18.01,18.03,17.99,18.02,40300.0,11.1966,11.209,11.1842,11.2028,40300.0
2007-11-29 10:25:00,18.03,18.03,17.98,17.98,41400.0,11.209,11.209,11.178,11.178,41400.0
2007-11-29 10:30:00,17.99,18.0,17.98,17.98,68100.0,11.1842,11.1904,11.178,11.178,68100.0
2007-11-29 10:35:00,17.98,18.02,17.97,18.0,49100.0,11.178,11.2028,11.1717,11.1904,49100.0
2007-11-29 10:40:00,18.0,18.02,17.98,17.98,35700.0,11.1904,11.2028,11.178,11.178,35700.0
2007-11-29 10:45:00,17.98,18.01,17.97,18.0,39600.0,11.178,11.1966,11.1717,11.1904,39600.0
2007-11-29 10:50:00,18.0,18.02,18.0,18.01,31800.0,11.1904,11.2028,11.1904,11.1966,31800.0
2007-11-29 10:55:00,18.02,18.04,18.01,18.03,37400.0,11.2028,11.2153,11.1966,11.209,37400.0
2007-11-29 11:00:00,18.03,18.04,18.02,18.02,20100.0,11.209,11.2153,11.2028,11.2028,20100.0
2007-11-29 11:05:00,18.02,18.04,18.02,18.03,25300.0,11.2028,11.2153,11.2028,11.209,25300.0
2007-11-29 11:10:00,18.03,18.06,18.03,18.05,33500.0,11.209,11.2277,11.209,11.2215,33500.0
2007-11-29 11:15:00,18.05,18.07,18.04,18.04,30600.0,11.2215,11.2339,11.2153,11.2153,30600.0
2007-11-29 11:20:00,18.04,18.05,17.99,18.02,367300.0,11.2153,11.2215,11.1842,11.2028,367300.0
2007-11-29 11:25:00,18.02,18.07,18.01,18.06,27600.0,11.2028,11.2339,11.1966,11.2277,27600.0
2007-11-29 11:30:00,18.06,18.11,18.06,18.11,15700.0,11.2277,11.2588,11.2277,11.2588,15700.0
2007-11-29 11:35:00,18.12,18.16,18.11,18.16,36000.0,11.265,11.2899,11.2588,11.2899,36000.0
2007-11-29 11:40:00,18.15,18.16,18.14,18.14,12800.0,11.2836,11.2899,11.2774,11.2774,12800.0
2007-11-29 11:45:00,18.14,18.19,18.14,18.17,22600.0,11.2774,11.3085,11.2774,11.2961,22600.0
2007-11-29 11:50:00,18.17,18.18,18.16,18.17,23500.0,11.2961,11.3023,11.2899,11.2961,23500.0
2007-11-29 11:55:00,18.17,18.26,18.16,18.25,49700.0,11.2961,11.352,11.2899,11.3458,49700.0
2007-11-29 12:00:00,18.24,18.27,18.24,18.25,29700.0,11.3396,11.3582,11.3396,11.3458,29700.0
2007-11-29 12:05:00,18.25,18.28,18.19,18.21,57300.0,11.3458,11.3645,11.3085,11.3209,57300.0
2007-11-29 12:10:00,18.21,18.21,18.13,18.16,57000.0,11.3209,11.3209,11.2712,11.2899,57000.0
2007-11-29 12:15:00,18.17,18.17,18.12,18.12,13900.0,11.2961,11.2961,11.265,11.265,13900.0
2007-11-29 12:20:00,18.12,18.16,18.11,18.16,14400.0,11.265,11.2899,11.2588,11.2899,14400.0
2007-11-29 12:25:00,18.16,18.16,18.14,18.15,6700.0,11.2899,11.2899,11.2774,11.2836,6700.0
2007-11-29 12:30:00,18.15,18.16,18.14,18.15,6600.0,11.2836,11.2899,11.2774,11.2836,6600.0
2007-11-29 12:35:00,18.14,18.18,18.14,18.17,25600.0,11.2774,11.3023,11.2774,11.2961,25600.0
2007-11-29 12:40:00,18.17,18.19,18.16,18.18,5300.0,11.2961,11.3085,11.2899,11.3023,5300.0
2007-11-29 12:45:00,18.18,18.19,18.11,18.12,112100.0,11.3023,11.3085,11.2588,11.265,112100.0
2007-11-29 12:50:00,18.11,18.14,18.1,18.14,25400.0,11.2588,11.2774,11.2526,11.2774,25400.0
2007-11-29 12:55:00,18.14,18.18,18.11,18.12,32600.0,11.2774,11.3023,11.2588,11.265,32600.0
2007-11-29 13:00:00,18.11,18.12,18.05,18.05,50200.0,11.2588,11.265,11.2215,11.2215,50200.0
2007-11-29 13:05:00,18.05,18.09,18.05,18.08,40700.0,11.2215,11.2463,11.2215,11.2401,40700.0
2007-11-29 13:10:00,18.08,18.08,18.05,18.08,12300.0,11.2401,11.2401,11.2215,11.2401,12300.0
2007-11-29 13:15:00,18.08,18.1,18.08,18.09,17200.0,11.2401,11.2526,11.2401,11.2463,17200.0
2007-11-29 13:20:00,18.09,18.1,18.05,18.07,51300.0,11.2463,11.2526,11.2215,11.2339,51300.0
2007-11-29 13:25:00,18.08,18.08,18.04,18.07,23400.0,11.2401,11.2401,11.2153,11.2339,23400.0
2007-11-29 13:30:00,18.07,18.11,18.06,18.09,25100.0,11.2339,11.2588,11.2277,11.2463,25100.0
2007-11-29 13:35:00,18.1,18.11,18.09,18.09,12200.0,11.2526,11.2588,11.2463,11.2463,12200.0
2007-11-29 13:40:00,18.09,18.09,18.0,18.02,24300.0,11.2463,11.2463,11.1904,11.2028,24300.0
2007-11-29 13:45:00,18.02,18.05,18.01,18.05,36500.0,11.2028,11.2215,11.1966,11.2215,36500.0
2007-11-29 13:50:00,18.05,18.13,18.05,18.13,22300.0,11.2215,11.2712,11.2215,11.2712,22300.0
2007-11-29 13:55:00,18.14,18.16,18.11,18.11,40600.0,11.2774,11.2899,11.2588,11.2588,40600.0
2007-11-29 14:00:00,18.11,18.12,18.01,18.03,44700.0,11.2588,11.265,11.1966,11.209,44700.0
2007-11-29 14:05:00,18.02,18.06,18.02,18.04,17900.0,11.2028,11.2277,11.2028,11.2153,17900.0
2007-11-29 14:10:00,18.04,18.07,18.04,18.07,126400.0,11.2153,11.2339,11.2153,11.2339,126400.0
2007-11-29 14:15:00,18.07,18.12,18.07,18.1,28500.0,11.2339,11.265,11.2339,11.2526,28500.0
2007-11-29 14:20:00,18.1,18.11,18.06,18.08,44700.0,11.2526,11.2588,11.2277,11.2401,44700.0
2007-11-29 14:25:00,18.09,18.11,18.07,18.1,26400.0,11.2463,11.2588,11.2339,11.2526,26400.0
2007-11-29 14:30:00,18.11,18.11,18.05,18.06,39900.0,11.2588,11.2588,11.2215,11.2277,39900.0
2007-11-29 14:35:00,18.07,18.1,18.06,18.09,13000.0,11.2339,11.2526,11.2277,11.2463,13000.0
2007-11-29 14:40:00,18.09,18.12,18.09,18.12,28300.0,11.2463,11.265,11.2463,11.265,28300.0
2007-11-29 14:45:00,18.13,18.13,18.1,18.1,26000.0,11.2712,11.2712,11.2526,11.2526,26000.0
2007-11-29 14:50:00,18.1,18.12,18.07,18.08,46900.0,11.2526,11.265,11.2339,11.2401,46900.0
2007-11-29 14:55:00,18.07,18.1,18.06,18.09,34100.0,11.2339,11.2526,11.2277,11.2463,34100.0
2007-11-29 15:00:00,18.1,18.14,18.09,18.12,38400.0,11.2526,11.2774,11.2463,11.265,38400.0
2007-11-29 15:05:00,18.13,18.14,18.09,18.09,51600.0,11.2712,11.2774,11.2463,11.2463,51600.0
2007-11-29 15:10:00,18.11,18.11,18.08,18.1,34500.0,11.2588,11.2588,11.2401,11.2526,34500.0
2007-11-29 15:15:00,18.09,18.11,18.08,18.1,40200.0,11.2463,11.2588,11.2401,11.2526,40200.0
2007-11-29 15:20:00,18.1,18.11,18.07,18.09,26800.0,11.2526,11.2588,11.2339,11.2463,26800.0
2007-11-29 15:25:00,18.09,18.12,18.08,18.12,26600.0,11.2463,11.265,11.2401,11.265,26600.0
2007-11-29 15:30:00,18.12,18.13,18.1,18.1,38600.0,11.265,11.2712,11.2526,11.2526,38600.0
2007-11-29 15:35:00,18.1,18.13,18.09,18.09,36300.0,11.2526,11.2712,11.2463,11.2463,36300.0
2007-11-29 15:40:00,18.09,18.15,18.05,18.14,68900.0,11.2463,11.2836,11.2215,11.2774,68900.0
2007-11-29 15:45:00,18.15,18.2,18.14,18.17,96200.0,11.2836,11.3147,11.2774,11.2961,96200.0
2007-11-29 15:50:00,18.17,18.2,18.13,18.18,55400.0,11.2961,11.3147,11.2712,11.3023,55400.0
2007-11-29 15:55:00,18.17,18.21,18.16,18.19,87700.0,11.2961,11.3209,11.2899,11.3085,87700.0
2007-11-30 09:30:00,18.45,18.7,18.39,18.49,183700.0,11.4702,11.6256,11.4329,11.495,183700.0
2007-11-30 09:35:00,18.48,18.55,18.45,18.49,93300.0,11.4888,11.5323,11.4702,11.495,93300.0
2007-11-30 09:40:00,18.49,18.58,18.43,18.44,97300.0,11.495,11.551,11.4577,11.4639,97300.0
2007-11-30 09:45:00,18.44,18.45,18.33,18.36,74000.0,11.4639,11.4702,11.3956,11.4142,74000.0
2007-11-30 09:50:00,18.36,18.36,18.26,18.27,42500.0,11.4142,11.4142,11.352,11.3582,42500.0
2007-11-30 09:55:00,18.28,18.32,18.26,18.29,37900.0,11.3645,11.3893,11.352,11.3707,37900.0
2007-11-30 10:00:00,18.3,18.39,18.29,18.29,55300.0,11.3769,11.4329,11.3707,11.3707,55300.0
2007-11-30 10:05:00,18.3,18.39,18.27,18.38,55000.0,11.3769,11.4329,11.3582,11.4266,55000.0
2007-11-30 10:10:00,18.38,18.39,18.28,18.33,45300.0,11.4266,11.4329,11.3645,11.3956,45300.0
2007-11-30 10:15:00,18.33,18.35,18.32,18.35,34100.0,11.3956,11.408,11.3893,11.408,34100.0
2007-11-30 10:20:00,18.35,18.37,18.32,18.33,43300.0,11.408,11.4204,11.3893,11.3956,43300.0
2007-11-30 10:25:00,18.33,18.37,18.31,18.36,45000.0,11.3956,11.4204,11.3831,11.4142,45000.0
2007-11-30 10:30:00,18.36,18.38,18.33,18.34,60300.0,11.4142,11.4266,11.3956,11.4018,60300.0
2007-11-30 10:35:00,18.34,18.34,18.31,18.33,36600.0,11.4018,11.4018,11.3831,11.3956,36600.0
2007-11-30 10:40:00,18.32,18.34,18.32,18.33,13600.0,11.3893,11.4018,11.3893,11.3956,13600.0
2007-11-30 10:45:00,18.33,18.34,18.31,18.32,33800.0,11.3956,11.4018,11.3831,11.3893,33800.0
2007-11-30 10:50:00,18.31,18.39,18.29,18.36,48700.0,11.3831,11.4329,11.3707,11.4142,48700.0
2007-11-30 10:55:00,18.36,18.37,18.33,18.33,44400.0,11.4142,11.4204,11.3956,11.3956,44400.0
2007-11-30 11:00:00,18.34,18.34,18.28,18.28,107200.0,11.4018,11.4018,11.3645,11.3645,107200.0
2007-11-30 11:05:00,18.29,18.31,18.28,18.31,41200.0,11.3707,11.3831,11.3645,11.3831,41200.0
2007-11-30 11:10:00,18.31,18.33,18.3,18.31,33400.0,11.3831,11.3956,11.3769,11.3831,33400.0
2007-11-30 11:15:00,18.32,18.34,18.31,18.32,55300.0,11.3893,11.4018,11.3831,11.3893,55300.0
2007-11-30 11:20:00,18.32,18.35,18.3,18.31,47600.0,11.3893,11.408,11.3769,11.3831,47600.0
2007-11-30 11:25:00,18.31,18.35,18.31,18.35,25000.0,11.3831,11.408,11.3831,11.408,25000.0
2007-11-30 11:30:00,18.34,18.35,18.29,18.32,69500.0,11.4018,11.408,11.3707,11.3893,69500.0
2007-11-30 11:35:00,18.31,18.36,18.3,18.3,83700.0,11.3831,11.4142,11.3769,11.3769,83700.0
2007-11-30 11:40:00,18.3,18.33,18.29,18.29,21500.0,11.3769,11.3956,11.3707,11.3707,21500.0
2007-11-30 11:45:00,18.3,18.31,18.27,18.31,18200.0,11.3769,11.3831,11.3582,11.3831,18200.0
2007-11-30 11:50:00,18.31,18.32,18.3,18.31,21200.0,11.3831,11.3893,11.3769,11.3831,21200.0
2007-11-30 11:55:00,18.31,18.35,18.3,18.33,27600.0,11.3831,11.408,11.3769,11.3956,27600.0
2007-11-30 12:00:00,18.33,18.34,18.31,18.32,19500.0,11.3956,11.4018,11.3831,11.3893,19500.0
2007-11-30 12:05:00,18.33,18.33,18.31,18.31,12700.0,11.3956,11.3956,11.3831,11.3831,12700.0
2007-11-30 12:10:00,18.31,18.34,18.31,18.32,38300.0,11.3831,11.4018,11.3831,11.3893,38300.0
2007-11-30 12:15:00,18.32,18.32,18.26,18.28,25500.0,11.3893,11.3893,11.352,11.3645,25500.0
2007-11-30 12:20:00,18.29,18.3,18.26,18.26,21900.0,11.3707,11.3769,11.352,11.352,21900.0
2007-11-30 12:25:00,18.26,18.31,18.24,18.3,18900.0,11.352,11.3831,11.3396,11.3769,18900.0
2007-11-30 12:30:00,18.29,18.31,18.25,18.31,51900.0,11.3707,11.3831,11.3458,11.3831,51900.0
2007-11-30 12:35:00,18.31,18.31,18.27,18.29,7900.0,11.3831,11.3831,11.3582,11.3707,7900.0
2007-11-30 12:40:00,18.29,18.3,18.26,18.26,18100.0,11.3707,11.3769,11.352,11.352,18100.0
2007-11-30 12:45:00,18.26,18.27,18.24,18.26,34500.0,11.352,11.3582,11.3396,11.352,34500.0
2007-11-30 12:50:00,18.25,18.29,18.25,18.26,30100.0,11.3458,11.3707,11.3458,11.352,30100.0
2007-11-30 12:55:00,18.26,18.31,18.25,18.29,22400.0,11.352,11.3831,11.3458,11.3707,22400.0
2007-11-30 13:00:00,18.3,18.3,18.28,18.28,24600.0,11.3769,11.3769,11.3645,11.3645,24600.0
2007-11-30 13:05:00,18.28,18.3,18.28,18.3,13100.0,11.3645,11.3769,11.3645,11.3769,13100.0
2007-11-30 13:10:00,18.3,18.32,18.29,18.3,42300.0,11.3769,11.3893,11.3707,11.3769,42300.0
2007-11-30 13:15:00,18.3,18.38,18.3,18.37,25900.0,11.3769,11.4266,11.3769,11.4204,25900.0
2007-11-30 13:20:00,18.38,18.42,18.37,18.42,36700.0,11.4266,11.4515,11.4204,11.4515,36700.0
2007-11-30 13:25:00,18.42,18.45,18.41,18.41,37400.0,11.4515,11.4702,11.4453,11.4453,37400.0
2007-11-30 13:30:00,18.41,18.43,18.4,18.41,15300.0,11.4453,11.4577,11.4391,11.4453,15300.0
2007-11-30 13:35:00,18.42,18.44,18.36,18.36,73500.0,11.4515,11.4639,11.4142,11.4142,73500.0
2007-11-30 13:40:00,18.36,18.38,18.34,18.34,13300.0,11.4142,11.4266,11.4018,11.4018,13300.0
2007-11-30 13:45:00,18.34,18.35,18.31,18.32,29900.0,11.4018,11.408,11.3831,11.3893,29900.0
2007-11-30 13:50:00,18.32,18.35,18.31,18.32,25500.0,11.3893,11.408,11.3831,11.3893,25500.0
2007-11-30 13:55:00,18.33,18.37,18.33,18.33,22900.0,11.3956,11.4204,11.3956,11.3956,22900.0
2007-11-30 14:00:00,18.34,18.36,18.26,18.28,69100.0,11.4018,11.4142,11.352,11.3645,69100.0
2007-11-30 14:05:00,18.27,18.34,18.27,18.32,44900.0,11.3582,11.4018,11.3582,11.3893,44900.0
2007-11-30 14:10:00,18.32,18.33,18.29,18.3,72800.0,11.3893,11.3956,11.3707,11.3769,72800.0
2007-11-30 14:15:00,18.3,18.32,18.28,18.3,47100.0,11.3769,11.3893,11.3645,11.3769,47100.0
2007-11-30 14:20:00,18.3,18.3,18.27,18.3,16100.0,11.3769,11.3769,11.3582,11.3769,16100.0
2007-11-30 14:25:00,18.3,18.3,18.26,18.27,37400.0,11.3769,11.3769,11.352,11.3582,37400.0
2007-11-30 14:30:00,18.27,18.3,18.25,18.3,49400.0,11.3582,11.3769,11.3458,11.3769,49400.0
2007-11-30 14:35:00,18.3,18.34,18.3,18.33,39300.0,11.3769,11.4018,11.3769,11.3956,39300.0
2007-11-30 14:40:00,18.33,18.34,18.28,18.3,55100.0,11.3956,11.4018,11.3645,11.3769,55100.0
2007-11-30 14:45:00,18.29,18.3,18.27,18.27,35600.0,11.3707,11.3769,11.3582,11.3582,35600.0
2007-11-30 14:50:00,18.27,18.27,18.24,18.26,45500.0,11.3582,11.3582,11.3396,11.352,45500.0
2007-11-30 14:55:00,18.26,18.28,18.25,18.26,55700.0,11.352,11.3645,11.3458,11.352,55700.0
2007-11-30 15:00:00,18.26,18.28,18.25,18.27,33000.0,11.352,11.3645,11.3458,11.3582,33000.0
2007-11-30 15:05:00,18.26,18.26,18.17,18.18,85600.0,11.352,11.352,11.2961,11.3023,85600.0
2007-11-30 15:10:00,18.19,18.2,18.13,18.19,32300.0,11.3085,11.3147,11.2712,11.3085,32300.0
2007-11-30 15:15:00,18.19,18.21,18.15,18.21,62000.0,11.3085,11.3209,11.2836,11.3209,62000.0
2007-11-30 15:20:00,18.21,18.26,18.2,18.23,63900.0,11.3209,11.352,11.3147,11.3334,63900.0
2007-11-30 15:25:00,18.22,18.23,18.18,18.22,95000.0,11.3272,11.3334,11.3023,11.3272,95000.0
2007-11-30 15:30:00,18.21,18.24,18.2,18.22,77600.0,11.3209,11.3396,11.3147,11.3272,77600.0
2007-11-30 15:35:00,18.22,18.47,18.22,18.3,288500.0,11.3272,11.4826,11.3272,11.3769,288500.0
2007-11-30 15:40:00,18.3,18.38,18.28,18.38,124000.0,11.3769,11.4266,11.3645,11.4266,124000.0
2007-11-30 15:45:00,18.37,18.38,18.31,18.31,122700.0,11.4204,11.4266,11.3831,11.3831,122700.0
2007-11-30 15:50:00,18.31,18.34,18.29,18.3,111000.0,11.3831,11.4018,11.3707,11.3769,111000.0
2007-11-30 15:55:00,18.31,18.41,18.3,18.4,226300.0,11.3831,11.4453,11.3769,11.4391,226300.0
2007-12-03 09:30:00,18.64,18.64,18.37,18.41,74800.0,11.5883,11.5883,11.4204,11.4453,74800.0
2007-12-03 09:35:00,18.41,18.45,18.18,18.25,87600.0,11.4453,11.4702,11.3023,11.3458,87600.0
2007-12-03 09:40:00,18.25,18.35,18.18,18.35,52300.0,11.3458,11.408,11.3023,11.408,52300.0
2007-12-03 09:45:00,18.35,18.4,18.33,18.4,41100.0,11.408,11.4391,11.3956,11.4391,41100.0
2007-12-03 09:50:00,18.4,18.42,18.36,18.39,30900.0,11.4391,11.4515,11.4142,11.4329,30900.0
2007-12-03 09:55:00,18.39,18.39,18.34,18.36,51600.0,11.4329,11.4329,11.4018,11.4142,51600.0
2007-12-03 10:00:00,18.36,18.38,18.23,18.23,81900.0,11.4142,11.4266,11.3334,11.3334,81900.0
2007-12-03 10:05:00,18.23,18.24,18.16,18.18,50600.0,11.3334,11.3396,11.2899,11.3023,50600.0
2007-12-03 10:10:00,18.18,18.19,18.16,18.18,35300.0,11.3023,11.3085,11.2899,11.3023,35300.0
2007-12-03 10:15:00,18.18,18.2,18.17,18.19,56000.0,11.3023,11.3147,11.2961,11.3085,56000.0
2007-12-03 10:20:00,18.19,18.25,18.18,18.24,69000.0,11.3085,11.3458,11.3023,11.3396,69000.0
2007-12-03 10:25:00,18.25,18.28,18.22,18.22,73100.0,11.3458,11.3645,11.3272,11.3272,73100.0
2007-12-03 10:30:00,18.22,18.32,18.21,18.27,84000.0,11.3272,11.3893,11.3209,11.3582,84000.0
2007-12-03 10:35:00,18.28,18.31,18.25,18.25,61400.0,11.3645,11.3831,11.3458,11.3458,61400.0
2007-12-03 10:40:00,18.26,18.3,18.25,18.26,51200.0,11.352,11.3769,11.3458,11.352,51200.0
2007-12-03 10:45:00,18.27,18.29,18.2,18.23,53000.0,11.3582,11.3707,11.3147,11.3334,53000.0
2007-12-03 10:50:00,18.22,18.22,18.2,18.21,43100.0,11.3272,11.3272,11.3147,11.3209,43100.0
2007-12-03 10:55:00,18.2,18.27,18.19,18.26,52700.0,11.3147,11.3582,11.3085,11.352,52700.0
2007-12-03 11:00:00,18.26,18.29,18.24,18.24,36400.0,11.352,11.3707,11.3396,11.3396,36400.0
2007-12-03 11:05:00,18.25,18.27,18.24,18.27,35600.0,11.3458,11.3582,11.3396,11.3582,35600.0
2007-12-03 11:10:00,18.27,18.28,18.26,18.27,20800.0,11.3582,11.3645,11.352,11.3582,20800.0
2007-12-03 11:15:00,18.26,18.26,18.24,18.24,22600.0,11.352,11.352,11.3396,11.3396,22600.0
2007-12-03 11:20:00,18.24,18.28,18.24,18.28,21300.0,11.3396,11.3645,11.3396,11.3645,21300.0
2007-12-03 11:25:00,18.28,18.28,18.26,18.28,51100.0,11.3645,11.3645,11.352,11.3645,51100.0
2007-12-03 11:30:00,18.26,18.27,18.26,18.27,14900.0,11.352,11.3582,11.352,11.3582,14900.0
2007-12-03 11:35:00,18.27,18.32,18.27,18.31,11900.0,11.3582,11.3893,11.3582,11.3831,11900.0
2007-12-03 11:40:00,18.31,18.32,18.31,18.31,15100.0,11.3831,11.3893,11.3831,11.3831,15100.0
2007-12-03 11:45:00,18.31,18.32,18.31,18.32,14200.0,11.3831,11.3893,11.3831,11.3893,14200.0
2007-12-03 11:50:00,18.31,18.32,18.29,18.3,30500.0,11.3831,11.3893,11.3707,11.3769,30500.0
2007-12-03 11:55:00,18.3,18.3,18.27,18.29,30600.0,11.3769,11.3769,11.3582,11.3707,30600.0
2007-12-03 12:00:00,18.29,18.29,18.28,18.28,15000.0,11.3707,11.3707,11.3645,11.3645,15000.0
2007-12-03 12:05:00,18.27,18.3,18.26,18.29,12300.0,11.3582,11.3769,11.352,11.3707,12300.0
2007-12-03 12:10:00,18.3,18.31,18.29,18.31,20600.0,11.3769,11.3831,11.3707,11.3831,20600.0
2007-12-03 12:15:00,18.31,18.31,18.26,18.3,19300.0,11.3831,11.3831,11.352,11.3769,19300.0
2007-12-03 12:20:00,18.3,18.3,18.29,18.3,7600.0,11.3769,11.3769,11.3707,11.3769,7600.0
2007-12-03 12:25:00,18.3,18.3,18.29,18.29,18500.0,11.3769,11.3769,11.3707,11.3707,18500.0
2007-12-03 12:30:00,18.31,18.31,18.29,18.3,23700.0,11.3831,11.3831,11.3707,11.3769,23700.0
2007-12-03 12:35:00,18.3,18.37,18.3,18.34,30400.0,11.3769,11.4204,11.3769,11.4018,30400.0
2007-12-03 12:40:00,18.35,18.35,18.33,18.34,29800.0,11.408,11.408,11.3956,11.4018,29800.0
2007-12-03 12:45:00,18.33,18.34,18.33,18.34,11200.0,11.3956,11.4018,11.3956,11.4018,11200.0
2007-12-03 12:50:00,18.34,18.36,18.32,18.33,58000.0,11.4018,11.4142,11.3893,11.3956,58000.0
2007-12-03 12:55:00,18.32,18.32,18.28,18.29,26100.0,11.3893,11.3893,11.3645,11.3707,26100.0
2007-12-03 13:00:00,18.29,18.3,18.24,18.25,24200.0,11.3707,11.3769,11.3396,11.3458,24200.0
2007-12-03 13:05:00,18.25,18.26,18.24,18.25,13600.0,11.3458,11.352,11.3396,11.3458,13600.0
2007-12-03 13:10:00,18.25,18.25,18.24,18.24,17300.0,11.3458,11.3458,11.3396,11.3396,17300.0
2007-12-03 13:15:00,18.24,18.25,18.24,18.25,10200.0,11.3396,11.3458,11.3396,11.3458,10200.0
2007-12-03 13:20:00,18.25,18.26,18.24,18.25,20800.0,11.3458,11.352,11.3396,11.3458,20800.0
2007-12-03 13:25:00,18.25,18.25,18.21,18.23,27900.0,11.3458,11.3458,11.3209,11.3334,27900.0
2007-12-03 13:30:00,18.22,18.23,18.19,18.2,32700.0,11.3272,11.3334,11.3085,11.3147,32700.0
2007-12-03 13:35:00,18.19,18.19,18.15,18.18,46400.0,11.3085,11.3085,11.2836,11.3023,46400.0
2007-12-03 13:40:00,18.18,18.18,18.15,18.18,27400.0,11.3023,11.3023,11.2836,11.3023,27400.0
2007-12-03 13:45:00,18.17,18.18,18.15,18.17,50100.0,11.2961,11.3023,11.2836,11.2961,50100.0
2007-12-03 13:50:00,18.18,18.18,18.14,18.14,30300.0,11.3023,11.3023,11.2774,11.2774,30300.0
2007-12-03 13:55:00,18.15,18.17,18.15,18.16,15100.0,11.2836,11.2961,11.2836,11.2899,15100.0
2007-12-03 14:00:00,18.16,18.24,18.15,18.23,27300.0,11.2899,11.3396,11.2836,11.3334,27300.0
2007-12-03 14:05:00,18.23,18.28,18.19,18.27,74200.0,11.3334,11.3645,11.3085,11.3582,74200.0
2007-12-03 14:10:00,18.27,18.3,18.23,18.26,51900.0,11.3582,11.3769,11.3334,11.352,51900.0
2007-12-03 14:15:00,18.26,18.29,18.25,18.29,20000.0,11.352,11.3707,11.3458,11.3707,20000.0
2007-12-03 14:20:00,18.29,18.3,18.28,18.29,18900.0,11.3707,11.3769,11.3645,11.3707,18900.0
2007-12-03 14:25:00,18.29,18.3,18.28,18.3,22500.0,11.3707,11.3769,11.3645,11.3769,22500.0
2007-12-03 14:30:00,18.3,18.34,18.27,18.32,74400.0,11.3769,11.4018,11.3582,11.3893,74400.0
2007-12-03 14:35:00,18.33,18.33,18.29,18.29,103900.0,11.3956,11.3956,11.3707,11.3707,103900.0
2007-12-03 14:40:00,18.3,18.31,18.29,18.29,62600.0,11.3769,11.3831,11.3707,11.3707,62600.0
2007-12-03 14:45:00,18.29,18.3,18.25,18.27,41900.0,11.3707,11.3769,11.3458,11.3582,41900.0
2007-12-03 14:50:00,18.27,18.34,18.26,18.34,41900.0,11.3582,11.4018,11.352,11.4018,41900.0
2007-12-03 14:55:00,18.34,18.35,18.31,18.34,24400.0,11.4018,11.408,11.3831,11.4018,24400.0
2007-12-03 15:00:00,18.34,18.36,18.33,18.35,18100.0,11.4018,11.4142,11.3956,11.408,18100.0
2007-12-03 15:05:00,18.35,18.36,18.28,18.28,51500.0,11.408,11.4142,11.3645,11.3645,51500.0
2007-12-03 15:10:00,18.29,18.31,18.26,18.31,22700.0,11.3707,11.3831,11.352,11.3831,22700.0
2007-12-03 15:15:00,18.32,18.34,18.31,18.34,20200.0,11.3893,11.4018,11.3831,11.4018,20200.0
2007-12-03 15:20:00,18.33,18.38,18.33,18.38,31600.0,11.3956,11.4266,11.3956,11.4266,31600.0
2007-12-03 15:25:00,18.38,18.38,18.35,18.35,46100.0,11.4266,11.4266,11.408,11.408,46100.0
2007-12-03 15:30:00,18.35,18.36,18.34,18.35,28000.0,11.408,11.4142,11.4018,11.408,28000.0
2007-12-03 15:35:00,18.35,18.35,18.34,18.34,60800.0,11.408,11.408,11.4018,11.4018,60800.0
2007-12-03 15:40:00,18.34,18.38,18.34,18.38,58000.0,11.4018,11.4266,11.4018,11.4266,58000.0
2007-12-03 15:45:00,18.38,18.38,18.33,18.35,125700.0,11.4266,11.4266,11.3956,11.408,125700.0
2007-12-03 15:50:00,18.35,18.35,18.29,18.3,54400.0,11.408,11.408,11.3707,11.3769,54400.0
2007-12-03 15:55:00,18.3,18.34,18.29,18.34,108800.0,11.3769,11.4018,11.3707,11.4018,108800.0
2007-12-04 09:30:00,18.23,18.42,18.2,18.32,54800.0,11.3334,11.4515,11.3147,11.3893,54800.0
2007-12-04 09:35:00,18.29,18.29,18.19,18.2,42600.0,11.3707,11.3707,11.3085,11.3147,42600.0
2007-12-04 09:40:00,18.2,18.25,18.1,18.19,51600.0,11.3147,11.3458,11.2526,11.3085,51600.0
2007-12-04 09:45:00,18.19,18.31,18.18,18.29,51900.0,11.3085,11.3831,11.3023,11.3707,51900.0
2007-12-04 09:50:00,18.29,18.32,18.25,18.31,30400.0,11.3707,11.3893,11.3458,11.3831,30400.0
2007-12-04 09:55:00,18.31,18.42,18.31,18.38,52800.0,11.3831,11.4515,11.3831,11.4266,52800.0
2007-12-04 10:00:00,18.38,18.38,18.34,18.35,18900.0,11.4266,11.4266,11.4018,11.408,18900.0
2007-12-04 10:05:00,18.35,18.37,18.31,18.33,35600.0,11.408,11.4204,11.3831,11.3956,35600.0
2007-12-04 10:10:00,18.33,18.34,18.3,18.32,24500.0,11.3956,11.4018,11.3769,11.3893,24500.0
2007-12-04 10:15:00,18.33,18.34,18.29,18.3,12700.0,11.3956,11.4018,11.3707,11.3769,12700.0
2007-12-04 10:20:00,18.29,18.31,18.27,18.3,22300.0,11.3707,11.3831,11.3582,11.3769,22300.0
2007-12-04 10:25:00,18.3,18.34,18.3,18.34,14600.0,11.3769,11.4018,11.3769,11.4018,14600.0
2007-12-04 10:30:00,18.34,18.36,18.34,18.35,22000.0,11.4018,11.4142,11.4018,11.408,22000.0
2007-12-04 10:35:00,18.33,18.34,18.33,18.34,19800.0,11.3956,11.4018,11.3956,11.4018,19800.0
2007-12-04 10:40:00,18.33,18.37,18.31,18.37,47800.0,11.3956,11.4204,11.3831,11.4204,47800.0
2007-12-04 10:45:00,18.37,18.37,18.31,18.31,21800.0,11.4204,11.4204,11.3831,11.3831,21800.0
2007-12-04 10:50:00,18.31,18.31,18.29,18.29,14500.0,11.3831,11.3831,11.3707,11.3707,14500.0
2007-12-04 10:55:00,18.29,18.33,18.29,18.31,16900.0,11.3707,11.3956,11.3707,11.3831,16900.0
2007-12-04 11:00:00,18.31,18.32,18.3,18.32,13300.0,11.3831,11.3893,11.3769,11.3893,13300.0
2007-12-04 11:05:00,18.32,18.36,18.31,18.36,17600.0,11.3893,11.4142,11.3831,11.4142,17600.0
2007-12-04 11:10:00,18.36,18.37,18.33,18.37,19600.0,11.4142,11.4204,11.3956,11.4204,19600.0
2007-12-04 11:15:00,18.37,18.37,18.34,18.36,14500.0,11.4204,11.4204,11.4018,11.4142,14500.0
2007-12-04 11:20:00,18.36,18.41,18.36,18.4,33600.0,11.4142,11.4453,11.4142,11.4391,33600.0
2007-12-04 11:25:00,18.39,18.4,18.38,18.38,21200.0,11.4329,11.4391,11.4266,11.4266,21200.0
2007-12-04 11:30:00,18.38,18.38,18.33,18.34,36700.0,11.4266,11.4266,11.3956,11.4018,36700.0
2007-12-04 11:35:00,18.34,18.36,18.34,18.35,16500.0,11.4018,11.4142,11.4018,11.408,16500.0
2007-12-04 11:40:00,18.35,18.36,18.34,18.36,11100.0,11.408,11.4142,11.4018,11.4142,11100.0
2007-12-04 11:45:00,18.36,18.4,18.35,18.39,27300.0,11.4142,11.4391,11.408,11.4329,27300.0
2007-12-04 11:50:00,18.38,18.42,18.38,18.42,19300.0,11.4266,11.4515,11.4266,11.4515,19300.0
2007-12-04 11:55:00,18.42,18.42,18.39,18.39,25700.0,11.4515,11.4515,11.4329,11.4329,25700.0
2007-12-04 12:00:00,18.4,18.44,18.39,18.44,29600.0,11.4391,11.4639,11.4329,11.4639,29600.0
2007-12-04 12:05:00,18.43,18.47,18.43,18.45,15100.0,11.4577,11.4826,11.4577,11.4702,15100.0
2007-12-04 12:10:00,18.45,18.48,18.43,18.43,38800.0,11.4702,11.4888,11.4577,11.4577,38800.0
2007-12-04 12:15:00,18.44,18.49,18.44,18.48,24300.0,11.4639,11.495,11.4639,11.4888,24300.0
2007-12-04 12:20:00,18.48,18.49,18.47,18.49,12400.0,11.4888,11.495,11.4826,11.495,12400.0
2007-12-04 12:25:00,18.49,18.52,18.48,18.51,33600.0,11.495,11.5137,11.4888,11.5075,33600.0
2007-12-04 12:30:00,18.51,18.51,18.5,18.51,19100.0,11.5075,11.5075,11.5012,11.5075,19100.0
2007-12-04 12:35:00,18.51,18.51,18.49,18.49,15800.0,11.5075,11.5075,11.495,11.495,15800.0
2007-12-04 12:40:00,18.5,18.52,18.49,18.52,16900.0,11.5012,11.5137,11.495,11.5137,16900.0
2007-12-04 12:45:00,18.52,18.58,18.51,18.57,52800.0,11.5137,11.551,11.5075,11.5448,52800.0
2007-12-04 12:50:00,18.57,18.57,18.54,18.55,16400.0,11.5448,11.5448,11.5261,11.5323,16400.0
2007-12-04 12:55:00,18.54,18.57,18.54,18.56,16900.0,11.5261,11.5448,11.5261,11.5385,16900.0
2007-12-04 13:00:00,18.55,18.57,18.54,18.57,29700.0,11.5323,11.5448,11.5261,11.5448,29700.0
2007-12-04 13:05:00,18.57,18.57,18.53,18.53,16700.0,11.5448,11.5448,11.5199,11.5199,16700.0
2007-12-04 13:10:00,18.53,18.54,18.51,18.53,16700.0,11.5199,11.5261,11.5075,11.5199,16700.0
2007-12-04 13:15:00,18.53,18.54,18.52,18.52,3300.0,11.5199,11.5261,11.5137,11.5137,3300.0
2007-12-04 13:20:00,18.52,18.52,18.5,18.52,11800.0,11.5137,11.5137,11.5012,11.5137,11800.0
2007-12-04 13:25:00,18.51,18.51,18.5,18.5,16500.0,11.5075,11.5075,11.5012,11.5012,16500.0
2007-12-04 13:30:00,18.49,18.5,18.48,18.5,15400.0,11.495,11.5012,11.4888,11.5012,15400.0
2007-12-04 13:35:00,18.5,18.5,18.49,18.49,16200.0,11.5012,11.5012,11.495,11.495,16200.0
2007-12-04 13:40:00,18.49,18.51,18.48,18.49,12400.0,11.495,11.5075,11.4888,11.495,12400.0
2007-12-04 13:45:00,18.48,18.49,18.48,18.48,10300.0,11.4888,11.495,11.4888,11.4888,10300.0
2007-12-04 13:50:00,18.49,18.49,18.46,18.47,17700.0,11.495,11.495,11.4764,11.4826,17700.0
2007-12-04 13:55:00,18.46,18.47,18.45,18.47,14600.0,11.4764,11.4826,11.4702,11.4826,14600.0
2007-12-04 14:00:00,18.47,18.48,18.42,18.44,30300.0,11.4826,11.4888,11.4515,11.4639,30300.0
2007-12-04 14:05:00,18.43,18.48,18.43,18.48,39800.0,11.4577,11.4888,11.4577,11.4888,39800.0
2007-12-04 14:10:00,18.48,18.49,18.44,18.49,34300.0,11.4888,11.495,11.4639,11.495,34300.0
2007-12-04 14:15:00,18.49,18.5,18.48,18.48,21500.0,11.495,11.5012,11.4888,11.4888,21500.0
2007-12-04 14:20:00,18.48,18.5,18.45,18.46,28000.0,11.4888,11.5012,11.4702,11.4764,28000.0
2007-12-04 14:25:00,18.45,18.47,18.43,18.47,21400.0,11.4702,11.4826,11.4577,11.4826,21400.0
2007-12-04 14:30:00,18.46,18.47,18.45,18.46,16200.0,11.4764,11.4826,11.4702,11.4764,16200.0
2007-12-04 14:35:00,18.45,18.49,18.45,18.48,15700.0,11.4702,11.495,11.4702,11.4888,15700.0
2007-12-04 14:40:00,18.47,18.49,18.46,18.46,37500.0,11.4826,11.495,11.4764,11.4764,37500.0
2007-12-04 14:45:00,18.47,18.5,18.45,18.48,29200.0,11.4826,11.5012,11.4702,11.4888,29200.0
2007-12-04 14:50:00,18.48,18.51,18.48,18.51,22100.0,11.4888,11.5075,11.4888,11.5075,22100.0
2007-12-04 14:55:00,18.51,18.52,18.49,18.5,49100.0,11.5075,11.5137,11.495,11.5012,49100.0
2007-12-04 15:00:00,18.5,18.51,18.49,18.5,33300.0,11.5012,11.5075,11.495,11.5012,33300.0
2007-12-04 15:05:00,18.5,18.51,18.46,18.49,36500.0,11.5012,11.5075,11.4764,11.495,36500.0
2007-12-04 15:10:00,18.5,18.51,18.49,18.49,43700.0,11.5012,11.5075,11.495,11.495,43700.0
2007-12-04 15:15:00,18.48,18.5,18.47,18.49,24600.0,11.4888,11.5012,11.4826,11.495,24600.0
2007-12-04 15:20:00,18.49,18.51,18.48,18.51,49800.0,11.495,11.5075,11.4888,11.5075,49800.0
2007-12-04 15:25:00,18.51,18.51,18.48,18.49,30500.0,11.5075,11.5075,11.4888,11.495,30500.0
2007-12-04 15:30:00,18.49,18.51,18.48,18.5,64500.0,11.495,11.5075,11.4888,11.5012,64500.0
2007-12-04 15:35:00,18.5,18.52,18.47,18.47,43100.0,11.5012,11.5137,11.4826,11.4826,43100.0
2007-12-04 15:40:00,18.47,18.49,18.45,18.49,52900.0,11.4826,11.495,11.4702,11.495,52900.0
2007-12-04 15:45:00,18.49,18.49,18.45,18.47,48700.0,11.495,11.495,11.4702,11.4826,48700.0
2007-12-04 15:50:00,18.47,18.48,18.45,18.46,48000.0,11.4826,11.4888,11.4702,11.4764,48000.0
2007-12-04 15:55:00,18.46,18.46,18.38,18.39,146500.0,11.4764,11.4764,11.4266,11.4329,146500.0
2007-12-05 09:30:00,18.52,18.65,18.45,18.62,87800.0,11.5137,11.5945,11.4702,11.5758,87800.0
2007-12-05 09:35:00,18.62,18.62,18.42,18.48,70000.0,11.5758,11.5758,11.4515,11.4888,70000.0
2007-12-05 09:40:00,18.48,18.52,18.4,18.42,56400.0,11.4888,11.5137,11.4391,11.4515,56400.0
2007-12-05 09:45:00,18.43,18.51,18.43,18.49,37300.0,11.4577,11.5075,11.4577,11.495,37300.0
2007-12-05 09:50:00,18.49,18.53,18.49,18.49,35700.0,11.495,11.5199,11.495,11.495,35700.0
2007-12-05 09:55:00,18.5,18.5,18.45,18.47,46500.0,11.5012,11.5012,11.4702,11.4826,46500.0
2007-12-05 10:00:00,18.47,18.55,18.43,18.55,69300.0,11.4826,11.5323,11.4577,11.5323,69300.0
2007-12-05 10:05:00,18.55,18.57,18.51,18.51,58200.0,11.5323,11.5448,11.5075,11.5075,58200.0
2007-12-05 10:10:00,18.51,18.54,18.46,18.47,33000.0,11.5075,11.5261,11.4764,11.4826,33000.0
2007-12-05 10:15:00,18.48,18.48,18.44,18.45,21200.0,11.4888,11.4888,11.4639,11.4702,21200.0
2007-12-05 10:20:00,18.45,18.46,18.41,18.41,40700.0,11.4702,11.4764,11.4453,11.4453,40700.0
2007-12-05 10:25:00,18.42,18.52,18.42,18.52,30300.0,11.4515,11.5137,11.4515,11.5137,30300.0
2007-12-05 10:30:00,18.52,18.52,18.46,18.48,55700.0,11.5137,11.5137,11.4764,11.4888,55700.0
2007-12-05 10:35:00,18.49,18.52,18.47,18.51,60900.0,11.495,11.5137,11.4826,11.5075,60900.0
2007-12-05 10:40:00,18.51,18.56,18.51,18.55,28400.0,11.5075,11.5385,11.5075,11.5323,28400.0
2007-12-05 10:45:00,18.55,18.62,18.52,18.6,53300.0,11.5323,11.5758,11.5137,11.5634,53300.0
2007-12-05 10:50:00,18.6,18.61,18.56,18.57,50100.0,11.5634,11.5696,11.5385,11.5448,50100.0
2007-12-05 10:55:00,18.58,18.6,18.57,18.59,22900.0,11.551,11.5634,11.5448,11.5572,22900.0
2007-12-05 11:00:00,18.58,18.59,18.56,18.56,38100.0,11.551,11.5572,11.5385,11.5385,38100.0
2007-12-05 11:05:00,18.55,18.57,18.53,18.57,36400.0,11.5323,11.5448,11.5199,11.5448,36400.0
2007-12-05 11:10:00,18.57,18.65,18.56,18.65,32300.0,11.5448,11.5945,11.5385,11.5945,32300.0
2007-12-05 11:15:00,18.65,18.7,18.65,18.7,46600.0,11.5945,11.6256,11.5945,11.6256,46600.0
2007-12-05 11:20:00,18.71,18.71,18.68,18.69,40800.0,11.6318,11.6318,11.6131,11.6194,40800.0
2007-12-05 11:25:00,18.69,18.7,18.66,18.7,32900.0,11.6194,11.6256,11.6007,11.6256,32900.0
2007-12-05 11:30:00,18.7,18.73,18.7,18.73,14700.0,11.6256,11.6442,11.6256,11.6442,14700.0
2007-12-05 11:35:00,18.73,18.73,18.68,18.7,25400.0,11.6442,11.6442,11.6131,11.6256,25400.0
2007-12-05 11:40:00,18.7,18.74,18.7,18.72,39000.0,11.6256,11.6504,11.6256,11.638,39000.0
2007-12-05 11:45:00,18.72,18.75,18.71,18.72,37300.0,11.638,11.6567,11.6318,11.638,37300.0
2007-12-05 11:50:00,18.72,18.73,18.66,18.68,53400.0,11.638,11.6442,11.6007,11.6131,53400.0
2007-12-05 11:55:00,18.67,18.7,18.66,18.66,46200.0,11.6069,11.6256,11.6007,11.6007,46200.0
2007-12-05 12:00:00,18.67,18.68,18.66,18.67,39700.0,11.6069,11.6131,11.6007,11.6069,39700.0
2007-12-05 12:05:00,18.66,18.67,18.61,18.61,58400.0,11.6007,11.6069,11.5696,11.5696,58400.0
2007-12-05 12:10:00,18.61,18.65,18.6,18.65,34600.0,11.5696,11.5945,11.5634,11.5945,34600.0
2007-12-05 12:15:00,18.64,18.65,18.63,18.64,22400.0,11.5883,11.5945,11.5821,11.5883,22400.0
2007-12-05 12:20:00,18.64,18.64,18.6,18.6,24100.0,11.5883,11.5883,11.5634,11.5634,24100.0
2007-12-05 12:25:00,18.6,18.64,18.6,18.63,10100.0,11.5634,11.5883,11.5634,11.5821,10100.0
2007-12-05 12:30:00,18.64,18.65,18.63,18.64,21200.0,11.5883,11.5945,11.5821,11.5883,21200.0
2007-12-05 12:35:00,18.65,18.66,18.61,18.63,36300.0,11.5945,11.6007,11.5696,11.5821,36300.0
2007-12-05 12:40:00,18.62,18.68,18.62,18.66,28000.0,11.5758,11.6131,11.5758,11.6007,28000.0
2007-12-05 12:45:00,18.67,18.7,18.65,18.66,35700.0,11.6069,11.6256,11.5945,11.6007,35700.0
2007-12-05 12:50:00,18.67,18.67,18.51,18.51,82700.0,11.6069,11.6069,11.5075,11.5075,82700.0
2007-12-05 12:55:00,18.51,18.51,18.41,18.5,55900.0,11.5075,11.5075,11.4453,11.5012,55900.0
2007-12-05 13:00:00,18.49,18.54,18.49,18.53,21400.0,11.495,11.5261,11.495,11.5199,21400.0
2007-12-05 13:05:00,18.52,18.52,18.42,18.43,45900.0,11.5137,11.5137,11.4515,11.4577,45900.0
2007-12-05 13:10:00,18.42,18.47,18.4,18.46,41000.0,11.4515,11.4826,11.4391,11.4764,41000.0
2007-12-05 13:15:00,18.46,18.46,18.42,18.42,27000.0,11.4764,11.4764,11.4515,11.4515,27000.0
2007-12-05 13:20:00,18.42,18.47,18.4,18.46,31100.0,11.4515,11.4826,11.4391,11.4764,31100.0
2007-12-05 13:25:00,18.45,18.47,18.45,18.45,15000.0,11.4702,11.4826,11.4702,11.4702,15000.0
2007-12-05 13:30:00,18.46,18.55,18.45,18.53,37000.0,11.4764,11.5323,11.4702,11.5199,37000.0
2007-12-05 13:35:00,18.53,18.54,18.51,18.51,28200.0,11.5199,11.5261,11.5075,11.5075,28200.0
2007-12-05 13:40:00,18.51,18.53,18.51,18.52,11800.0,11.5075,11.5199,11.5075,11.5137,11800.0
2007-12-05 13:45:00,18.52,18.56,18.51,18.55,33600.0,11.5137,11.5385,11.5075,11.5323,33600.0
2007-12-05 13:50:00,18.55,18.59,18.54,18.58,19600.0,11.5323,11.5572,11.5261,11.551,19600.0
2007-12-05 13:55:00,18.57,18.58,18.56,18.58,27000.0,11.5448,11.551,11.5385,11.551,27000.0
2007-12-05 14:00:00,18.57,18.58,18.54,18.58,25500.0,11.5448,11.551,11.5261,11.551,25500.0
2007-12-05 14:05:00,18.56,18.63,18.56,18.6,30900.0,11.5385,11.5821,11.5385,11.5634,30900.0
2007-12-05 14:10:00,18.61,18.61,18.59,18.59,20400.0,11.5696,11.5696,11.5572,11.5572,20400.0
2007-12-05 14:15:00,18.59,18.59,18.53,18.55,28900.0,11.5572,11.5572,11.5199,11.5323,28900.0
2007-12-05 14:20:00,18.54,18.54,18.4,18.41,44500.0,11.5261,11.5261,11.4391,11.4453,44500.0
2007-12-05 14:25:00,18.42,18.44,18.41,18.43,26800.0,11.4515,11.4639,11.4453,11.4577,26800.0
2007-12-05 14:30:00,18.43,18.48,18.43,18.48,14100.0,11.4577,11.4888,11.4577,11.4888,14100.0
2007-12-05 14:35:00,18.47,18.5,18.47,18.48,26900.0,11.4826,11.5012,11.4826,11.4888,26900.0
2007-12-05 14:40:00,18.49,18.52,18.49,18.51,21600.0,11.495,11.5137,11.495,11.5075,21600.0
2007-12-05 14:45:00,18.51,18.52,18.5,18.51,20400.0,11.5075,11.5137,11.5012,11.5075,20400.0
2007-12-05 14:50:00,18.51,18.51,18.42,18.44,43600.0,11.5075,11.5075,11.4515,11.4639,43600.0
2007-12-05 14:55:00,18.43,18.51,18.42,18.5,25500.0,11.4577,11.5075,11.4515,11.5012,25500.0
2007-12-05 15:00:00,18.5,18.5,18.48,18.49,15500.0,11.5012,11.5012,11.4888,11.495,15500.0
2007-12-05 15:05:00,18.49,18.5,18.48,18.49,16600.0,11.495,11.5012,11.4888,11.495,16600.0
2007-12-05 15:10:00,18.49,18.54,18.48,18.53,48300.0,11.495,11.5261,11.4888,11.5199,48300.0
2007-12-05 15:15:00,18.54,18.54,18.49,18.54,59900.0,11.5261,11.5261,11.495,11.5261,59900.0
2007-12-05 15:20:00,18.53,18.56,18.53,18.53,36800.0,11.5199,11.5385,11.5199,11.5199,36800.0
2007-12-05 15:25:00,18.53,18.54,18.52,18.52,19900.0,11.5199,11.5261,11.5137,11.5137,19900.0
2007-12-05 15:30:00,18.52,18.56,18.51,18.55,40400.0,11.5137,11.5385,11.5075,11.5323,40400.0
2007-12-05 15:35:00,18.55,18.66,18.54,18.66,59100.0,11.5323,11.6007,11.5261,11.6007,59100.0
2007-12-05 15:40:00,18.65,18.7,18.64,18.69,127900.0,11.5945,11.6256,11.5883,11.6194,127900.0
2007-12-05 15:45:00,18.68,18.68,18.62,18.64,61500.0,11.6131,11.6131,11.5758,11.5883,61500.0
2007-12-05 15:50:00,18.64,18.66,18.63,18.64,40900.0,11.5883,11.6007,11.5821,11.5883,40900.0
2007-12-05 15:55:00,18.63,18.67,18.61,18.66,134300.0,11.5821,11.6069,11.5696,11.6007,134300.0
2007-12-06 09:30:00,18.65,18.71,18.54,18.55,56500.0,11.5945,11.6318,11.5261,11.5323,56500.0
2007-12-06 09:35:00,18.55,18.67,18.54,18.65,49000.0,11.5323,11.6069,11.5261,11.5945,49000.0
2007-12-06 09:40:00,18.65,18.74,18.65,18.69,42300.0,11.5945,11.6504,11.5945,11.6194,42300.0
2007-12-06 09:45:00,18.7,18.78,18.68,18.73,42700.0,11.6256,11.6753,11.6131,11.6442,42700.0
2007-12-06 09:50:00,18.73,18.76,18.64,18.74,56700.0,11.6442,11.6629,11.5883,11.6504,56700.0
2007-12-06 09:55:00,18.74,18.81,18.73,18.76,49600.0,11.6504,11.694,11.6442,11.6629,49600.0
2007-12-06 10:00:00,18.76,18.8,18.71,18.8,40100.0,11.6629,11.6877,11.6318,11.6877,40100.0
2007-12-06 10:05:00,18.79,18.8,18.74,18.78,27900.0,11.6815,11.6877,11.6504,11.6753,27900.0
2007-12-06 10:10:00,18.78,18.85,18.77,18.79,36600.0,11.6753,11.7188,11.6691,11.6815,36600.0
2007-12-06 10:15:00,18.79,18.82,18.78,18.8,19700.0,11.6815,11.7002,11.6753,11.6877,19700.0
2007-12-06 10:20:00,18.79,18.84,18.75,18.76,41200.0,11.6815,11.7126,11.6567,11.6629,41200.0
2007-12-06 10:25:00,18.76,18.81,18.75,18.78,26700.0,11.6629,11.694,11.6567,11.6753,26700.0
2007-12-06 10:30:00,18.8,18.8,18.75,18.76,24600.0,11.6877,11.6877,11.6567,11.6629,24600.0
2007-12-06 10:35:00,18.76,18.81,18.75,18.8,36500.0,11.6629,11.694,11.6567,11.6877,36500.0
2007-12-06 10:40:00,18.81,18.83,18.8,18.82,19200.0,11.694,11.7064,11.6877,11.7002,19200.0
2007-12-06 10:45:00,18.83,18.9,18.83,18.89,59000.0,11.7064,11.7499,11.7064,11.7437,59000.0
2007-12-06 10:50:00,18.89,18.91,18.88,18.9,15800.0,11.7437,11.7561,11.7375,11.7499,15800.0
2007-12-06 10:55:00,18.9,18.92,18.89,18.91,58000.0,11.7499,11.7623,11.7437,11.7561,58000.0
2007-12-06 11:00:00,18.91,18.91,18.83,18.83,45400.0,11.7561,11.7561,11.7064,11.7064,45400.0
2007-12-06 11:05:00,18.83,18.85,18.82,18.84,22700.0,11.7064,11.7188,11.7002,11.7126,22700.0
2007-12-06 11:10:00,18.84,18.9,18.83,18.9,80000.0,11.7126,11.7499,11.7064,11.7499,80000.0
2007-12-06 11:15:00,18.91,18.92,18.9,18.92,22400.0,11.7561,11.7623,11.7499,11.7623,22400.0
2007-12-06 11:20:00,18.92,18.96,18.91,18.96,42100.0,11.7623,11.7872,11.7561,11.7872,42100.0
2007-12-06 11:25:00,18.96,18.96,18.94,18.95,28400.0,11.7872,11.7872,11.7748,11.781,28400.0
2007-12-06 11:30:00,18.95,18.97,18.95,18.96,20200.0,11.781,11.7934,11.781,11.7872,20200.0
2007-12-06 11:35:00,18.97,18.97,18.96,18.96,18300.0,11.7934,11.7934,11.7872,11.7872,18300.0
2007-12-06 11:40:00,18.97,19.02,18.96,19.02,57200.0,11.7934,11.8245,11.7872,11.8245,57200.0
2007-12-06 11:45:00,19.01,19.04,19.01,19.01,19500.0,11.8183,11.8369,11.8183,11.8183,19500.0
2007-12-06 11:50:00,19.01,19.01,18.97,18.98,22800.0,11.8183,11.8183,11.7934,11.7996,22800.0
2007-12-06 11:55:00,18.97,19.02,18.97,19.01,19200.0,11.7934,11.8245,11.7934,11.8183,19200.0
2007-12-06 12:00:00,19.01,19.04,19.01,19.04,20400.0,11.8183,11.8369,11.8183,11.8369,20400.0
2007-12-06 12:05:00,19.04,19.07,19.04,19.05,17600.0,11.8369,11.8556,11.8369,11.8432,17600.0
2007-12-06 12:10:00,19.06,19.06,19.01,19.01,25900.0,11.8494,11.8494,11.8183,11.8183,25900.0
2007-12-06 12:15:00,19.01,19.03,19.0,19.02,21500.0,11.8183,11.8307,11.8121,11.8245,21500.0
2007-12-06 12:20:00,19.03,19.06,19.01,19.05,20200.0,11.8307,11.8494,11.8183,11.8432,20200.0
2007-12-06 12:25:00,19.06,19.06,19.05,19.06,17700.0,11.8494,11.8494,11.8432,11.8494,17700.0
2007-12-06 12:30:00,19.07,19.07,19.06,19.06,21700.0,11.8556,11.8556,11.8494,11.8494,21700.0
2007-12-06 12:35:00,19.07,19.1,19.06,19.1,36500.0,11.8556,11.8743,11.8494,11.8743,36500.0
2007-12-06 12:40:00,19.1,19.1,19.06,19.08,27300.0,11.8743,11.8743,11.8494,11.8618,27300.0
2007-12-06 12:45:00,19.07,19.09,19.06,19.08,21000.0,11.8556,11.868,11.8494,11.8618,21000.0
2007-12-06 12:50:00,19.07,19.09,19.06,19.08,12100.0,11.8556,11.868,11.8494,11.8618,12100.0
2007-12-06 12:55:00,19.09,19.1,19.07,19.09,18700.0,11.868,11.8743,11.8556,11.868,18700.0
2007-12-06 13:00:00,19.1,19.11,19.09,19.11,13200.0,11.8743,11.8805,11.868,11.8805,13200.0
2007-12-06 13:05:00,19.1,19.12,19.1,19.11,15500.0,11.8743,11.8867,11.8743,11.8805,15500.0
2007-12-06 13:10:00,19.11,19.12,19.1,19.1,18400.0,11.8805,11.8867,11.8743,11.8743,18400.0
2007-12-06 13:15:00,19.1,19.11,19.05,19.06,16000.0,11.8743,11.8805,11.8432,11.8494,16000.0
2007-12-06 13:20:00,19.05,19.07,19.03,19.04,27200.0,11.8432,11.8556,11.8307,11.8369,27200.0
2007-12-06 13:25:00,19.04,19.05,19.01,19.01,20700.0,11.8369,11.8432,11.8183,11.8183,20700.0
2007-12-06 13:30:00,19.01,19.02,18.94,18.95,27800.0,11.8183,11.8245,11.7748,11.781,27800.0
2007-12-06 13:35:00,18.95,18.97,18.92,18.96,49700.0,11.781,11.7934,11.7623,11.7872,49700.0
2007-12-06 13:40:00,18.97,19.05,18.97,19.04,28600.0,11.7934,11.8432,11.7934,11.8369,28600.0
2007-12-06 13:45:00,19.04,19.05,19.0,19.01,19200.0,11.8369,11.8432,11.8121,11.8183,19200.0
2007-12-06 13:50:00,19.01,19.03,19.0,19.01,14700.0,11.8183,11.8307,11.8121,11.8183,14700.0
2007-12-06 13:55:00,19.01,19.01,18.96,18.99,28400.0,11.8183,11.8183,11.7872,11.8059,28400.0
2007-12-06 14:00:00,18.99,19.0,18.98,18.98,20600.0,11.8059,11.8121,11.7996,11.7996,20600.0
2007-12-06 14:05:00,18.98,19.09,18.98,19.08,52100.0,11.7996,11.868,11.7996,11.8618,52100.0
2007-12-06 14:10:00,19.08,19.1,19.07,19.09,25200.0,11.8618,11.8743,11.8556,11.868,25200.0
2007-12-06 14:15:00,19.09,19.14,19.08,19.14,30400.0,11.868,11.8991,11.8618,11.8991,30400.0
2007-12-06 14:20:00,19.14,19.17,19.14,19.15,37200.0,11.8991,11.9178,11.8991,11.9053,37200.0
2007-12-06 14:25:00,19.15,19.16,19.14,19.14,30300.0,11.9053,11.9116,11.8991,11.8991,30300.0
2007-12-06 14:30:00,19.15,19.22,19.15,19.2,35500.0,11.9053,11.9489,11.9053,11.9364,35500.0
2007-12-06 14:35:00,19.2,19.24,19.2,19.23,46700.0,11.9364,11.9613,11.9364,11.9551,46700.0
2007-12-06 14:40:00,19.22,19.24,19.19,19.21,47800.0,11.9489,11.9613,11.9302,11.9426,47800.0
2007-12-06 14:45:00,19.2,19.21,19.18,19.2,63300.0,11.9364,11.9426,11.924,11.9364,63300.0
2007-12-06 14:50:00,19.19,19.22,19.19,19.21,31600.0,11.9302,11.9489,11.9302,11.9426,31600.0
2007-12-06 14:55:00,19.21,19.21,19.2,19.2,24000.0,11.9426,11.9426,11.9364,11.9364,24000.0
2007-12-06 15:00:00,19.2,19.25,19.2,19.24,83300.0,11.9364,11.9675,11.9364,11.9613,83300.0
2007-12-06 15:05:00,19.24,19.27,19.2,19.21,85300.0,11.9613,11.9799,11.9364,11.9426,85300.0
2007-12-06 15:10:00,19.2,19.22,19.2,19.21,26900.0,11.9364,11.9489,11.9364,11.9426,26900.0
2007-12-06 15:15:00,19.21,19.22,19.2,19.2,57600.0,11.9426,11.9489,11.9364,11.9364,57600.0
2007-12-06 15:20:00,19.21,19.22,19.19,19.19,54700.0,11.9426,11.9489,11.9302,11.9302,54700.0
2007-12-06 15:25:00,19.2,19.2,19.19,19.19,73400.0,11.9364,11.9364,11.9302,11.9302,73400.0
2007-12-06 15:30:00,19.19,19.2,19.15,19.16,87300.0,11.9302,11.9364,11.9053,11.9116,87300.0
2007-12-06 15:35:00,19.16,19.21,19.15,19.21,84400.0,11.9116,11.9426,11.9053,11.9426,84400.0
2007-12-06 15:40:00,19.2,19.25,19.2,19.23,77100.0,11.9364,11.9675,11.9364,11.9551,77100.0
2007-12-06 15:45:00,19.23,19.31,19.23,19.3,59900.0,11.9551,12.0048,11.9551,11.9986,59900.0
2007-12-06 15:50:00,19.31,19.36,19.3,19.34,78000.0,12.0048,12.0359,11.9986,12.0235,78000.0
2007-12-06 15:55:00,19.33,19.35,19.31,19.32,100600.0,12.0172,12.0297,12.0048,12.011,100600.0
2007-12-07 09:30:00,19.33,19.42,19.33,19.36,52400.0,12.0172,12.0732,12.0172,12.0359,52400.0
2007-12-07 09:35:00,19.36,19.46,19.36,19.4,56500.0,12.0359,12.0981,12.0359,12.0608,56500.0
2007-12-07 09:40:00,19.41,19.42,19.4,19.41,21000.0,12.067,12.0732,12.0608,12.067,21000.0
2007-12-07 09:45:00,19.41,19.44,19.39,19.4,36700.0,12.067,12.0856,12.0545,12.0608,36700.0
2007-12-07 09:50:00,19.4,19.4,19.3,19.35,53000.0,12.0608,12.0608,11.9986,12.0297,53000.0
2007-12-07 09:55:00,19.34,19.44,19.33,19.39,52200.0,12.0235,12.0856,12.0172,12.0545,52200.0
2007-12-07 10:00:00,19.38,19.43,19.38,19.42,44400.0,12.0483,12.0794,12.0483,12.0732,44400.0
2007-12-07 10:05:00,19.41,19.41,19.32,19.41,56600.0,12.067,12.067,12.011,12.067,56600.0
2007-12-07 10:10:00,19.4,19.45,19.36,19.4,43200.0,12.0608,12.0918,12.0359,12.0608,43200.0
2007-12-07 10:15:00,19.4,19.42,19.38,19.4,23500.0,12.0608,12.0732,12.0483,12.0608,23500.0
2007-12-07 10:20:00,19.4,19.4,19.37,19.37,16300.0,12.0608,12.0608,12.0421,12.0421,16300.0
2007-12-07 10:25:00,19.37,19.38,19.34,19.35,25500.0,12.0421,12.0483,12.0235,12.0297,25500.0
2007-12-07 10:30:00,19.34,19.35,19.34,19.34,13100.0,12.0235,12.0297,12.0235,12.0235,13100.0
2007-12-07 10:35:00,19.34,19.35,19.32,19.34,20100.0,12.0235,12.0297,12.011,12.0235,20100.0
2007-12-07 10:40:00,19.33,19.35,19.3,19.31,31500.0,12.0172,12.0297,11.9986,12.0048,31500.0
2007-12-07 10:45:00,19.31,19.32,19.3,19.31,11400.0,12.0048,12.011,11.9986,12.0048,11400.0
2007-12-07 10:50:00,19.31,19.32,19.28,19.29,27900.0,12.0048,12.011,11.9862,11.9924,27900.0
2007-12-07 10:55:00,19.28,19.29,19.27,19.27,13600.0,11.9862,11.9924,11.9799,11.9799,13600.0
2007-12-07 11:00:00,19.28,19.32,19.27,19.29,38200.0,11.9862,12.011,11.9799,11.9924,38200.0
2007-12-07 11:05:00,19.28,19.31,19.26,19.28,45100.0,11.9862,12.0048,11.9737,11.9862,45100.0
2007-12-07 11:10:00,19.27,19.31,19.24,19.29,82000.0,11.9799,12.0048,11.9613,11.9924,82000.0
2007-12-07 11:15:00,19.29,19.29,19.24,19.27,47400.0,11.9924,11.9924,11.9613,11.9799,47400.0
2007-12-07 11:20:00,19.28,19.32,19.27,19.32,14900.0,11.9862,12.011,11.9799,12.011,14900.0
2007-12-07 11:25:00,19.33,19.36,19.32,19.35,14800.0,12.0172,12.0359,12.011,12.0297,14800.0
2007-12-07 11:30:00,19.36,19.38,19.35,19.36,30900.0,12.0359,12.0483,12.0297,12.0359,30900.0
2007-12-07 11:35:00,19.37,19.4,19.37,19.39,19400.0,12.0421,12.0608,12.0421,12.0545,19400.0
2007-12-07 11:40:00,19.39,19.4,19.38,19.4,6100.0,12.0545,12.0608,12.0483,12.0608,6100.0
2007-12-07 11:45:00,19.39,19.4,19.38,19.39,16200.0,12.0545,12.0608,12.0483,12.0545,16200.0
2007-12-07 11:50:00,19.4,19.41,19.39,19.39,16900.0,12.0608,12.067,12.0545,12.0545,16900.0
2007-12-07 11:55:00,19.39,19.4,19.37,19.37,26400.0,12.0545,12.0608,12.0421,12.0421,26400.0
2007-12-07 12:00:00,19.37,19.39,19.37,19.38,12500.0,12.0421,12.0545,12.0421,12.0483,12500.0
2007-12-07 12:05:00,19.38,19.38,19.37,19.37,14700.0,12.0483,12.0483,12.0421,12.0421,14700.0
2007-12-07 12:10:00,19.37,19.38,19.34,19.35,23600.0,12.0421,12.0483,12.0235,12.0297,23600.0
2007-12-07 12:15:00,19.36,19.36,19.34,19.35,10100.0,12.0359,12.0359,12.0235,12.0297,10100.0
2007-12-07 12:20:00,19.36,19.36,19.35,19.36,13500.0,12.0359,12.0359,12.0297,12.0359,13500.0
2007-12-07 12:25:00,19.36,19.37,19.36,19.37,10600.0,12.0359,12.0421,12.0359,12.0421,10600.0
2007-12-07 12:30:00,19.36,19.4,19.36,19.38,28600.0,12.0359,12.0608,12.0359,12.0483,28600.0
2007-12-07 12:35:00,19.38,19.4,19.37,19.4,13900.0,12.0483,12.0608,12.0421,12.0608,13900.0
2007-12-07 12:40:00,19.39,19.41,19.39,19.41,11300.0,12.0545,12.067,12.0545,12.067,11300.0
2007-12-07 12:45:00,19.4,19.41,19.39,19.41,16800.0,12.0608,12.067,12.0545,12.067,16800.0
2007-12-07 12:50:00,19.4,19.41,19.4,19.4,3600.0,12.0608,12.067,12.0608,12.0608,3600.0
2007-12-07 12:55:00,19.41,19.42,19.4,19.42,12000.0,12.067,12.0732,12.0608,12.0732,12000.0
2007-12-07 13:00:00,19.42,19.42,19.41,19.41,10100.0,12.0732,12.0732,12.067,12.067,10100.0
2007-12-07 13:05:00,19.41,19.42,19.41,19.41,8900.0,12.067,12.0732,12.067,12.067,8900.0
2007-12-07 13:10:00,19.41,19.42,19.41,19.42,8900.0,12.067,12.0732,12.067,12.0732,8900.0
2007-12-07 13:15:00,19.42,19.42,19.32,19.34,27500.0,12.0732,12.0732,12.011,12.0235,27500.0
2007-12-07 13:20:00,19.34,19.36,19.29,19.29,19100.0,12.0235,12.0359,11.9924,11.9924,19100.0
2007-12-07 13:25:00,19.29,19.3,19.26,19.27,35100.0,11.9924,11.9986,11.9737,11.9799,35100.0
2007-12-07 13:30:00,19.28,19.29,19.26,19.27,13000.0,11.9862,11.9924,11.9737,11.9799,13000.0
2007-12-07 13:35:00,19.26,19.27,19.25,19.26,19100.0,11.9737,11.9799,11.9675,11.9737,19100.0
2007-12-07 13:40:00,19.26,19.36,19.25,19.36,25100.0,11.9737,12.0359,11.9675,12.0359,25100.0
2007-12-07 13:45:00,19.35,19.39,19.34,19.36,27200.0,12.0297,12.0545,12.0235,12.0359,27200.0
2007-12-07 13:50:00,19.36,19.36,19.32,19.33,26400.0,12.0359,12.0359,12.011,12.0172,26400.0
2007-12-07 13:55:00,19.33,19.34,19.33,19.34,6700.0,12.0172,12.0235,12.0172,12.0235,6700.0
2007-12-07 14:00:00,19.33,19.35,19.33,19.34,19000.0,12.0172,12.0297,12.0172,12.0235,19000.0
2007-12-07 14:05:00,19.34,19.36,19.34,19.35,26300.0,12.0235,12.0359,12.0235,12.0297,26300.0
2007-12-07 14:10:00,19.35,19.37,19.31,19.31,31600.0,12.0297,12.0421,12.0048,12.0048,31600.0
2007-12-07 14:15:00,19.31,19.33,19.31,19.31,14100.0,12.0048,12.0172,12.0048,12.0048,14100.0
2007-12-07 14:20:00,19.31,19.32,19.31,19.31,7900.0,12.0048,12.011,12.0048,12.0048,7900.0
2007-12-07 14:25:00,19.31,19.33,19.31,19.33,7300.0,12.0048,12.0172,12.0048,12.0172,7300.0
2007-12-07 14:30:00,19.32,19.39,19.32,19.38,17500.0,12.011,12.0545,12.011,12.0483,17500.0
2007-12-07 14:35:00,19.39,19.39,19.38,19.39,15700.0,12.0545,12.0545,12.0483,12.0545,15700.0
2007-12-07 14:40:00,19.38,19.39,19.33,19.35,24200.0,12.0483,12.0545,12.0172,12.0297,24200.0
2007-12-07 14:45:00,19.35,19.35,19.32,19.34,20700.0,12.0297,12.0297,12.011,12.0235,20700.0
2007-12-07 14:50:00,19.34,19.34,19.33,19.33,15800.0,12.0235,12.0235,12.0172,12.0172,15800.0
2007-12-07 14:55:00,19.33,19.36,19.33,19.36,33300.0,12.0172,12.0359,12.0172,12.0359,33300.0
2007-12-07 15:00:00,19.36,19.39,19.35,19.38,74200.0,12.0359,12.0545,12.0297,12.0483,74200.0
2007-12-07 15:05:00,19.38,19.45,19.38,19.39,36900.0,12.0483,12.0918,12.0483,12.0545,36900.0
2007-12-07 15:10:00,19.4,19.45,19.39,19.43,27600.0,12.0608,12.0918,12.0545,12.0794,27600.0
2007-12-07 15:15:00,19.43,19.44,19.41,19.41,36500.0,12.0794,12.0856,12.067,12.067,36500.0
2007-12-07 15:20:00,19.41,19.43,19.4,19.41,34000.0,12.067,12.0794,12.0608,12.067,34000.0
2007-12-07 15:25:00,19.41,19.43,19.41,19.41,31400.0,12.067,12.0794,12.067,12.067,31400.0
2007-12-07 15:30:00,19.42,19.42,19.36,19.36,39100.0,12.0732,12.0732,12.0359,12.0359,39100.0
2007-12-07 15:35:00,19.37,19.38,19.35,19.37,40000.0,12.0421,12.0483,12.0297,12.0421,40000.0
2007-12-07 15:40:00,19.37,19.39,19.3,19.31,67400.0,12.0421,12.0545,11.9986,12.0048,67400.0
2007-12-07 15:45:00,19.31,19.36,19.3,19.31,71900.0,12.0048,12.0359,11.9986,12.0048,71900.0
2007-12-07 15:50:00,19.32,19.32,19.25,19.28,51000.0,12.011,12.011,11.9675,11.9862,51000.0
2007-12-07 15:55:00,19.27,19.34,19.27,19.31,87500.0,11.9799,12.0235,11.9799,12.0048,87500.0
2007-12-10 09:30:00,19.44,19.44,19.29,19.4,51100.0,12.0856,12.0856,11.9924,12.0608,51100.0
2007-12-10 09:35:00,19.4,19.42,19.34,19.34,30300.0,12.0608,12.0732,12.0235,12.0235,30300.0
2007-12-10 09:40:00,19.34,19.37,19.33,19.35,45000.0,12.0235,12.0421,12.0172,12.0297,45000.0
2007-12-10 09:45:00,19.34,19.42,19.31,19.42,52400.0,12.0235,12.0732,12.0048,12.0732,52400.0
2007-12-10 09:50:00,19.42,19.56,19.42,19.56,44700.0,12.0732,12.1602,12.0732,12.1602,44700.0
2007-12-10 09:55:00,19.54,19.68,19.54,19.68,41700.0,12.1478,12.2348,12.1478,12.2348,41700.0
2007-12-10 10:00:00,19.68,19.71,19.62,19.66,55800.0,12.2348,12.2535,12.1975,12.2224,55800.0
2007-12-10 10:05:00,19.66,19.68,19.62,19.66,74600.0,12.2224,12.2348,12.1975,12.2224,74600.0
2007-12-10 10:10:00,19.66,19.68,19.65,19.65,44200.0,12.2224,12.2348,12.2162,12.2162,44200.0
2007-12-10 10:15:00,19.66,19.66,19.57,19.63,85300.0,12.2224,12.2224,12.1664,12.2037,85300.0
2007-12-10 10:20:00,19.64,19.67,19.6,19.61,50900.0,12.21,12.2286,12.1851,12.1913,50900.0
2007-12-10 10:25:00,19.61,19.64,19.55,19.55,42400.0,12.1913,12.21,12.154,12.154,42400.0
2007-12-10 10:30:00,19.55,19.56,19.52,19.53,53000.0,12.154,12.1602,12.1354,12.1416,53000.0
2007-12-10 10:35:00,19.53,19.56,19.51,19.55,25600.0,12.1416,12.1602,12.1291,12.154,25600.0
2007-12-10 10:40:00,19.55,19.62,19.55,19.58,25000.0,12.154,12.1975,12.154,12.1727,25000.0
2007-12-10 10:45:00,19.58,19.7,19.57,19.7,62700.0,12.1727,12.2473,12.1664,12.2473,62700.0
2007-12-10 10:50:00,19.7,19.75,19.62,19.73,181000.0,12.2473,12.2783,12.1975,12.2659,181000.0
2007-12-10 10:55:00,19.74,19.76,19.67,19.7,46600.0,12.2721,12.2846,12.2286,12.2473,46600.0
2007-12-10 11:00:00,19.71,19.74,19.67,19.74,42900.0,12.2535,12.2721,12.2286,12.2721,42900.0
2007-12-10 11:05:00,19.73,19.73,19.69,19.7,28900.0,12.2659,12.2659,12.241,12.2473,28900.0
2007-12-10 11:10:00,19.7,19.72,19.7,19.7,51100.0,12.2473,12.2597,12.2473,12.2473,51100.0
2007-12-10 11:15:00,19.7,19.7,19.6,19.61,58300.0,12.2473,12.2473,12.1851,12.1913,58300.0
2007-12-10 11:20:00,19.62,19.62,19.54,19.56,31000.0,12.1975,12.1975,12.1478,12.1602,31000.0
2007-12-10 11:25:00,19.57,19.59,19.56,19.56,15200.0,12.1664,12.1789,12.1602,12.1602,15200.0
2007-12-10 11:30:00,19.57,19.6,19.56,19.59,20500.0,12.1664,12.1851,12.1602,12.1789,20500.0
2007-12-10 11:35:00,19.59,19.62,19.59,19.62,28600.0,12.1789,12.1975,12.1789,12.1975,28600.0
2007-12-10 11:40:00,19.62,19.66,19.62,19.65,19400.0,12.1975,12.2224,12.1975,12.2162,19400.0
2007-12-10 11:45:00,19.66,19.66,19.62,19.62,33900.0,12.2224,12.2224,12.1975,12.1975,33900.0
2007-12-10 11:50:00,19.62,19.67,19.62,19.66,25100.0,12.1975,12.2286,12.1975,12.2224,25100.0
2007-12-10 11:55:00,19.67,19.67,19.65,19.66,30900.0,12.2286,12.2286,12.2162,12.2224,30900.0
2007-12-10 12:00:00,19.65,19.66,19.6,19.6,53800.0,12.2162,12.2224,12.1851,12.1851,53800.0
2007-12-10 12:05:00,19.6,19.62,19.59,19.61,15800.0,12.1851,12.1975,12.1789,12.1913,15800.0
2007-12-10 12:10:00,19.62,19.64,19.57,19.64,69400.0,12.1975,12.21,12.1664,12.21,69400.0
2007-12-10 12:15:00,19.63,19.64,19.59,19.59,63300.0,12.2037,12.21,12.1789,12.1789,63300.0
2007-12-10 12:20:00,19.59,19.61,19.59,19.6,29200.0,12.1789,12.1913,12.1789,12.1851,29200.0
2007-12-10 12:25:00,19.61,19.62,19.6,19.62,13800.0,12.1913,12.1975,12.1851,12.1975,13800.0
2007-12-10 12:30:00,19.62,19.65,19.62,19.65,13800.0,12.1975,12.2162,12.1975,12.2162,13800.0
2007-12-10 12:35:00,19.65,19.66,19.64,19.64,9400.0,12.2162,12.2224,12.21,12.21,9400.0
2007-12-10 12:40:00,19.64,19.68,19.64,19.67,24100.0,12.21,12.2348,12.21,12.2286,24100.0
2007-12-10 12:45:00,19.67,19.68,19.66,19.67,8600.0,12.2286,12.2348,12.2224,12.2286,8600.0
2007-12-10 12:50:00,19.67,19.68,19.66,19.66,12200.0,12.2286,12.2348,12.2224,12.2224,12200.0
2007-12-10 12:55:00,19.66,19.69,19.66,19.69,15100.0,12.2224,12.241,12.2224,12.241,15100.0
2007-12-10 13:00:00,19.68,19.7,19.68,19.7,24100.0,12.2348,12.2473,12.2348,12.2473,24100.0
2007-12-10 13:05:00,19.68,19.69,19.68,19.69,9100.0,12.2348,12.241,12.2348,12.241,9100.0
2007-12-10 13:10:00,19.68,19.7,19.68,19.69,48600.0,12.2348,12.2473,12.2348,12.241,48600.0
2007-12-10 13:15:00,19.69,19.71,19.66,19.71,68300.0,12.241,12.2535,12.2224,12.2535,68300.0
2007-12-10 13:20:00,19.72,19.73,19.68,19.68,34200.0,12.2597,12.2659,12.2348,12.2348,34200.0
2007-12-10 13:25:00,19.68,19.68,19.65,19.65,17200.0,12.2348,12.2348,12.2162,12.2162,17200.0
2007-12-10 13:30:00,19.66,19.66,19.64,19.64,44100.0,12.2224,12.2224,12.21,12.21,44100.0
2007-12-10 13:35:00,19.64,19.65,19.59,19.6,56700.0,12.21,12.2162,12.1789,12.1851,56700.0
2007-12-10 13:40:00,19.6,19.62,19.59,19.61,29600.0,12.1851,12.1975,12.1789,12.1913,29600.0
2007-12-10 13:45:00,19.61,19.62,19.59,19.61,33100.0,12.1913,12.1975,12.1789,12.1913,33100.0
2007-12-10 13:50:00,19.6,19.61,19.54,19.57,58300.0,12.1851,12.1913,12.1478,12.1664,58300.0
2007-12-10 13:55:00,19.57,19.59,19.51,19.52,37900.0,12.1664,12.1789,12.1291,12.1354,37900.0
2007-12-10 14:00:00,19.52,19.53,19.5,19.51,47900.0,12.1354,12.1416,12.1229,12.1291,47900.0
2007-12-10 14:05:00,19.51,19.55,19.5,19.54,77600.0,12.1291,12.154,12.1229,12.1478,77600.0
2007-12-10 14:10:00,19.54,19.54,19.48,19.5,59300.0,12.1478,12.1478,12.1105,12.1229,59300.0
2007-12-10 14:15:00,19.49,19.51,19.49,19.49,64500.0,12.1167,12.1291,12.1167,12.1167,64500.0
2007-12-10 14:20:00,19.48,19.5,19.48,19.48,25000.0,12.1105,12.1229,12.1105,12.1105,25000.0
2007-12-10 14:25:00,19.48,19.48,19.44,19.46,36300.0,12.1105,12.1105,12.0856,12.0981,36300.0
2007-12-10 14:30:00,19.46,19.48,19.45,19.48,36700.0,12.0981,12.1105,12.0918,12.1105,36700.0
2007-12-10 14:35:00,19.48,19.49,19.45,19.45,37600.0,12.1105,12.1167,12.0918,12.0918,37600.0
2007-12-10 14:40:00,19.46,19.5,19.46,19.5,45000.0,12.0981,12.1229,12.0981,12.1229,45000.0
2007-12-10 14:45:00,19.51,19.51,19.45,19.45,84300.0,12.1291,12.1291,12.0918,12.0918,84300.0
2007-12-10 14:50:00,19.46,19.46,19.42,19.42,42000.0,12.0981,12.0981,12.0732,12.0732,42000.0
2007-12-10 14:55:00,19.42,19.42,19.36,19.39,32900.0,12.0732,12.0732,12.0359,12.0545,32900.0
2007-12-10 15:00:00,19.4,19.45,19.39,19.45,28500.0,12.0608,12.0918,12.0545,12.0918,28500.0
2007-12-10 15:05:00,19.45,19.49,19.45,19.48,32900.0,12.0918,12.1167,12.0918,12.1105,32900.0
2007-12-10 15:10:00,19.48,19.49,19.45,19.45,49000.0,12.1105,12.1167,12.0918,12.0918,49000.0
2007-12-10 15:15:00,19.45,19.48,19.45,19.47,27900.0,12.0918,12.1105,12.0918,12.1043,27900.0
2007-12-10 15:20:00,19.47,19.54,19.47,19.54,61300.0,12.1043,12.1478,12.1043,12.1478,61300.0
2007-12-10 15:25:00,19.54,19.56,19.5,19.5,69200.0,12.1478,12.1602,12.1229,12.1229,69200.0
2007-12-10 15:30:00,19.5,19.51,19.47,19.5,63900.0,12.1229,12.1291,12.1043,12.1229,63900.0
2007-12-10 15:35:00,19.49,19.55,19.49,19.55,45300.0,12.1167,12.154,12.1167,12.154,45300.0
2007-12-10 15:40:00,19.55,19.59,19.54,19.59,95200.0,12.154,12.1789,12.1478,12.1789,95200.0
2007-12-10 15:45:00,19.59,19.62,19.58,19.62,84000.0,12.1789,12.1975,12.1727,12.1975,84000.0
2007-12-10 15:50:00,19.61,19.64,19.6,19.64,74100.0,12.1913,12.21,12.1851,12.21,74100.0
2007-12-10 15:55:00,19.64,19.65,19.61,19.62,141300.0,12.21,12.2162,12.1913,12.1975,141300.0
2007-12-11 09:30:00,19.68,19.69,19.58,19.58,44500.0,12.2348,12.241,12.1727,12.1727,44500.0
2007-12-11 09:35:00,19.58,19.58,19.38,19.44,56200.0,12.1727,12.1727,12.0483,12.0856,56200.0
2007-12-11 09:40:00,19.45,19.52,19.45,19.52,16200.0,12.0918,12.1354,12.0918,12.1354,16200.0
2007-12-11 09:45:00,19.52,19.54,19.51,19.51,22400.0,12.1354,12.1478,12.1291,12.1291,22400.0
2007-12-11 09:50:00,19.51,19.59,19.47,19.59,25800.0,12.1291,12.1789,12.1043,12.1789,25800.0
2007-12-11 09:55:00,19.59,19.62,19.58,19.59,28500.0,12.1789,12.1975,12.1727,12.1789,28500.0
2007-12-11 10:00:00,19.59,19.62,19.56,19.61,39000.0,12.1789,12.1975,12.1602,12.1913,39000.0
2007-12-11 10:05:00,19.61,19.62,19.61,19.62,26400.0,12.1913,12.1975,12.1913,12.1975,26400.0
2007-12-11 10:10:00,19.61,19.64,19.61,19.63,20600.0,12.1913,12.21,12.1913,12.2037,20600.0
2007-12-11 10:15:00,19.63,19.64,19.62,19.63,23600.0,12.2037,12.21,12.1975,12.2037,23600.0
2007-12-11 10:20:00,19.64,19.68,19.63,19.68,22500.0,12.21,12.2348,12.2037,12.2348,22500.0
2007-12-11 10:25:00,19.67,19.68,19.6,19.62,28300.0,12.2286,12.2348,12.1851,12.1975,28300.0
2007-12-11 10:30:00,19.61,19.66,19.61,19.65,23100.0,12.1913,12.2224,12.1913,12.2162,23100.0
2007-12-11 10:35:00,19.65,19.65,19.62,19.64,26300.0,12.2162,12.2162,12.1975,12.21,26300.0
2007-12-11 10:40:00,19.63,19.64,19.61,19.63,26400.0,12.2037,12.21,12.1913,12.2037,26400.0
2007-12-11 10:45:00,19.64,19.65,19.59,19.6,38000.0,12.21,12.2162,12.1789,12.1851,38000.0
2007-12-11 10:50:00,19.59,19.6,19.59,19.59,11400.0,12.1789,12.1851,12.1789,12.1789,11400.0
2007-12-11 10:55:00,19.6,19.62,19.59,19.59,61200.0,12.1851,12.1975,12.1789,12.1789,61200.0
2007-12-11 11:00:00,19.59,19.62,19.59,19.62,29000.0,12.1789,12.1975,12.1789,12.1975,29000.0
2007-12-11 11:05:00,19.62,19.63,19.61,19.62,31000.0,12.1975,12.2037,12.1913,12.1975,31000.0
2007-12-11 11:10:00,19.62,19.65,19.62,19.65,26300.0,12.1975,12.2162,12.1975,12.2162,26300.0
2007-12-11 11:15:00,19.64,19.65,19.63,19.65,13300.0,12.21,12.2162,12.2037,12.2162,13300.0
2007-12-11 11:20:00,19.64,19.65,19.62,19.65,19400.0,12.21,12.2162,12.1975,12.2162,19400.0
2007-12-11 11:25:00,19.64,19.65,19.62,19.63,7600.0,12.21,12.2162,12.1975,12.2037,7600.0
2007-12-11 11:30:00,19.63,19.63,19.62,19.63,9500.0,12.2037,12.2037,12.1975,12.2037,9500.0
2007-12-11 11:35:00,19.63,19.63,19.61,19.61,22800.0,12.2037,12.2037,12.1913,12.1913,22800.0
2007-12-11 11:40:00,19.61,19.62,19.6,19.62,19300.0,12.1913,12.1975,12.1851,12.1975,19300.0
2007-12-11 11:45:00,19.62,19.64,19.61,19.63,19900.0,12.1975,12.21,12.1913,12.2037,19900.0
2007-12-11 11:50:00,19.62,19.64,19.62,19.64,18100.0,12.1975,12.21,12.1975,12.21,18100.0
2007-12-11 11:55:00,19.63,19.64,19.61,19.61,20300.0,12.2037,12.21,12.1913,12.1913,20300.0
2007-12-11 12:00:00,19.61,19.61,19.59,19.6,17100.0,12.1913,12.1913,12.1789,12.1851,17100.0
2007-12-11 12:05:00,19.59,19.6,19.58,19.58,24800.0,12.1789,12.1851,12.1727,12.1727,24800.0
2007-12-11 12:10:00,19.58,19.61,19.58,19.59,99100.0,12.1727,12.1913,12.1727,12.1789,99100.0
2007-12-11 12:15:00,19.59,19.59,19.57,19.58,10400.0,12.1789,12.1789,12.1664,12.1727,10400.0
2007-12-11 12:20:00,19.57,19.58,19.48,19.5,112800.0,12.1664,12.1727,12.1105,12.1229,112800.0
2007-12-11 12:25:00,19.5,19.51,19.47,19.48,30200.0,12.1229,12.1291,12.1043,12.1105,30200.0
2007-12-11 12:30:00,19.47,19.5,19.46,19.46,34500.0,12.1043,12.1229,12.0981,12.0981,34500.0
2007-12-11 12:35:00,19.47,19.5,19.43,19.49,51900.0,12.1043,12.1229,12.0794,12.1167,51900.0
2007-12-11 12:40:00,19.49,19.5,19.48,19.49,22700.0,12.1167,12.1229,12.1105,12.1167,22700.0
2007-12-11 12:45:00,19.49,19.5,19.46,19.48,33300.0,12.1167,12.1229,12.0981,12.1105,33300.0
2007-12-11 12:50:00,19.47,19.51,19.46,19.48,75200.0,12.1043,12.1291,12.0981,12.1105,75200.0
2007-12-11 12:55:00,19.49,19.5,19.48,19.49,18300.0,12.1167,12.1229,12.1105,12.1167,18300.0
2007-12-11 13:00:00,19.49,19.51,19.48,19.49,13200.0,12.1167,12.1291,12.1105,12.1167,13200.0
2007-12-11 13:05:00,19.48,19.51,19.48,19.51,12500.0,12.1105,12.1291,12.1105,12.1291,12500.0
2007-12-11 13:10:00,19.5,19.54,19.46,19.49,49900.0,12.1229,12.1478,12.0981,12.1167,49900.0
2007-12-11 13:15:00,19.5,19.5,19.48,19.5,15000.0,12.1229,12.1229,12.1105,12.1229,15000.0
2007-12-11 13:20:00,19.5,19.57,19.49,19.56,56300.0,12.1229,12.1664,12.1167,12.1602,56300.0
2007-12-11 13:25:00,19.57,19.57,19.55,19.57,11600.0,12.1664,12.1664,12.154,12.1664,11600.0
2007-12-11 13:30:00,19.56,19.58,19.56,19.58,21700.0,12.1602,12.1727,12.1602,12.1727,21700.0
2007-12-11 13:35:00,19.58,19.58,19.56,19.58,15100.0,12.1727,12.1727,12.1602,12.1727,15100.0
2007-12-11 13:40:00,19.58,19.62,19.58,19.61,22400.0,12.1727,12.1975,12.1727,12.1913,22400.0
2007-12-11 13:45:00,19.61,19.64,19.58,19.58,60600.0,12.1913,12.21,12.1727,12.1727,60600.0
2007-12-11 13:50:00,19.58,19.58,19.48,19.5,71400.0,12.1727,12.1727,12.1105,12.1229,71400.0
2007-12-11 13:55:00,19.5,19.53,19.49,19.5,39100.0,12.1229,12.1416,12.1167,12.1229,39100.0
2007-12-11 14:00:00,19.5,19.56,19.49,19.56,31100.0,12.1229,12.1602,12.1167,12.1602,31100.0
2007-12-11 14:05:00,19.57,19.58,19.55,19.57,17600.0,12.1664,12.1727,12.154,12.1664,17600.0
2007-12-11 14:10:00,19.58,19.65,19.57,19.62,41100.0,12.1727,12.2162,12.1664,12.1975,41100.0
2007-12-11 14:15:00,19.63,19.65,19.26,19.3,148400.0,12.2037,12.2162,11.9737,11.9986,148400.0
2007-12-11 14:20:00,19.32,19.32,18.96,18.97,135000.0,12.011,12.011,11.7872,11.7934,135000.0
2007-12-11 14:25:00,18.99,19.13,18.96,19.09,153100.0,11.8059,11.8929,11.7872,11.868,153100.0
2007-12-11 14:30:00,19.09,19.1,18.98,19.02,141800.0,11.868,11.8743,11.7996,11.8245,141800.0
2007-12-11 14:35:00,19.03,19.1,18.96,19.07,162600.0,11.8307,11.8743,11.7872,11.8556,162600.0
2007-12-11 14:40:00,19.07,19.11,18.99,19.0,151600.0,11.8556,11.8805,11.8059,11.8121,151600.0
2007-12-11 14:45:00,19.01,19.04,18.97,19.0,75100.0,11.8183,11.8369,11.7934,11.8121,75100.0
2007-12-11 14:50:00,19.0,19.01,18.97,19.0,60400.0,11.8121,11.8183,11.7934,11.8121,60400.0
2007-12-11 14:55:00,19.0,19.01,18.99,18.99,75600.0,11.8121,11.8183,11.8059,11.8059,75600.0
2007-12-11 15:00:00,18.98,18.99,18.85,18.9,136000.0,11.7996,11.8059,11.7188,11.7499,136000.0
2007-12-11 15:05:00,18.9,18.96,18.9,18.94,44400.0,11.7499,11.7872,11.7499,11.7748,44400.0
2007-12-11 15:10:00,18.94,18.99,18.86,18.88,93900.0,11.7748,11.8059,11.725,11.7375,93900.0
2007-12-11 15:15:00,18.9,18.93,18.8,18.81,106900.0,11.7499,11.7686,11.6877,11.694,106900.0
2007-12-11 15:20:00,18.8,18.82,18.69,18.8,100600.0,11.6877,11.7002,11.6194,11.6877,100600.0
2007-12-11 15:25:00,18.8,18.87,18.8,18.82,47100.0,11.6877,11.7313,11.6877,11.7002,47100.0
2007-12-11 15:30:00,18.82,18.87,18.82,18.86,112700.0,11.7002,11.7313,11.7002,11.725,112700.0
2007-12-11 15:35:00,18.86,18.89,18.74,18.76,95400.0,11.725,11.7437,11.6504,11.6629,95400.0
2007-12-11 15:40:00,18.76,18.77,18.72,18.72,93800.0,11.6629,11.6691,11.638,11.638,93800.0
2007-12-11 15:45:00,18.72,18.73,18.64,18.64,97500.0,11.638,11.6442,11.5883,11.5883,97500.0
2007-12-11 15:50:00,18.64,18.66,18.62,18.62,106100.0,11.5883,11.6007,11.5758,11.5758,106100.0
2007-12-11 15:55:00,18.63,18.68,18.6,18.66,220500.0,11.5821,11.6131,11.5634,11.6007,220500.0
2007-12-12 09:30:00,19.13,19.65,19.13,19.52,111900.0,11.8929,12.2162,11.8929,12.1354,111900.0
2007-12-12 09:35:00,19.5,19.55,19.11,19.27,134400.0,12.1229,12.154,11.8805,11.9799,134400.0
2007-12-12 09:40:00,19.27,19.29,18.96,18.99,95900.0,11.9799,11.9924,11.7872,11.8059,95900.0
2007-12-12 09:45:00,19.05,19.05,18.91,18.94,74900.0,11.8432,11.8432,11.7561,11.7748,74900.0
2007-12-12 09:50:00,18.95,19.12,18.94,19.11,114400.0,11.781,11.8867,11.7748,11.8805,114400.0
2007-12-12 09:55:00,19.11,19.14,19.0,19.12,70200.0,11.8805,11.8991,11.8121,11.8867,70200.0
2007-12-12 10:00:00,19.12,19.13,18.99,18.99,74800.0,11.8867,11.8929,11.8059,11.8059,74800.0
2007-12-12 10:05:00,18.99,19.13,18.94,19.09,86200.0,11.8059,11.8929,11.7748,11.868,86200.0
2007-12-12 10:10:00,19.09,19.14,19.08,19.14,56900.0,11.868,11.8991,11.8618,11.8991,56900.0
2007-12-12 10:15:00,19.14,19.14,19.08,19.12,36400.0,11.8991,11.8991,11.8618,11.8867,36400.0
2007-12-12 10:20:00,19.14,19.15,19.13,19.14,31600.0,11.8991,11.9053,11.8929,11.8991,31600.0
2007-12-12 10:25:00,19.13,19.18,19.1,19.17,40300.0,11.8929,11.924,11.8743,11.9178,40300.0
2007-12-12 10:30:00,19.17,19.17,19.11,19.11,37800.0,11.9178,11.9178,11.8805,11.8805,37800.0
2007-12-12 10:35:00,19.12,19.13,19.06,19.07,24500.0,11.8867,11.8929,11.8494,11.8556,24500.0
2007-12-12 10:40:00,19.07,19.07,19.02,19.02,40300.0,11.8556,11.8556,11.8245,11.8245,40300.0
2007-12-12 10:45:00,19.03,19.04,18.88,18.88,49200.0,11.8307,11.8369,11.7375,11.7375,49200.0
2007-12-12 10:50:00,18.88,18.94,18.86,18.91,41700.0,11.7375,11.7748,11.725,11.7561,41700.0
2007-12-12 10:55:00,18.91,18.91,18.85,18.85,26200.0,11.7561,11.7561,11.7188,11.7188,26200.0
2007-12-12 11:00:00,18.85,18.91,18.83,18.9,35100.0,11.7188,11.7561,11.7064,11.7499,35100.0
2007-12-12 11:05:00,18.89,18.98,18.89,18.97,25500.0,11.7437,11.7996,11.7437,11.7934,25500.0
2007-12-12 11:10:00,18.97,19.0,18.95,18.98,41100.0,11.7934,11.8121,11.781,11.7996,41100.0
2007-12-12 11:15:00,18.97,18.97,18.88,18.92,42500.0,11.7934,11.7934,11.7375,11.7623,42500.0
2007-12-12 11:20:00,18.91,18.92,18.88,18.89,20200.0,11.7561,11.7623,11.7375,11.7437,20200.0
2007-12-12 11:25:00,18.89,18.91,18.84,18.86,27200.0,11.7437,11.7561,11.7126,11.725,27200.0
2007-12-12 11:30:00,18.86,18.95,18.85,18.94,48500.0,11.725,11.781,11.7188,11.7748,48500.0
2007-12-12 11:35:00,18.94,19.0,18.94,19.0,22300.0,11.7748,11.8121,11.7748,11.8121,22300.0
2007-12-12 11:40:00,18.99,19.0,18.98,18.98,19400.0,11.8059,11.8121,11.7996,11.7996,19400.0
2007-12-12 11:45:00,18.98,18.99,18.94,18.97,37700.0,11.7996,11.8059,11.7748,11.7934,37700.0
2007-12-12 11:50:00,18.96,18.99,18.95,18.99,25200.0,11.7872,11.8059,11.781,11.8059,25200.0
2007-12-12 11:55:00,18.98,19.0,18.98,18.98,12900.0,11.7996,11.8121,11.7996,11.7996,12900.0
2007-12-12 12:00:00,18.98,19.0,18.94,18.94,42200.0,11.7996,11.8121,11.7748,11.7748,42200.0
2007-12-12 12:05:00,18.94,18.95,18.87,18.87,29700.0,11.7748,11.781,11.7313,11.7313,29700.0
2007-12-12 12:10:00,18.87,18.89,18.84,18.85,25300.0,11.7313,11.7437,11.7126,11.7188,25300.0
2007-12-12 12:15:00,18.84,18.89,18.84,18.88,29600.0,11.7126,11.7437,11.7126,11.7375,29600.0
2007-12-12 12:20:00,18.87,18.9,18.87,18.89,25400.0,11.7313,11.7499,11.7313,11.7437,25400.0
2007-12-12 12:25:00,18.89,18.9,18.86,18.87,13000.0,11.7437,11.7499,11.725,11.7313,13000.0
2007-12-12 12:30:00,18.86,18.86,18.78,18.78,32100.0,11.725,11.725,11.6753,11.6753,32100.0
2007-12-12 12:35:00,18.78,18.79,18.75,18.76,20900.0,11.6753,11.6815,11.6567,11.6629,20900.0
2007-12-12 12:40:00,18.77,18.77,18.72,18.74,35600.0,11.6691,11.6691,11.638,11.6504,35600.0
2007-12-12 12:45:00,18.74,18.75,18.66,18.72,39500.0,11.6504,11.6567,11.6007,11.638,39500.0
2007-12-12 12:50:00,18.72,18.75,18.71,18.71,26400.0,11.638,11.6567,11.6318,11.6318,26400.0
2007-12-12 12:55:00,18.7,18.76,18.7,18.75,36900.0,11.6256,11.6629,11.6256,11.6567,36900.0
2007-12-12 13:00:00,18.74,18.77,18.7,18.73,24600.0,11.6504,11.6691,11.6256,11.6442,24600.0
2007-12-12 13:05:00,18.72,18.75,18.72,18.75,32700.0,11.638,11.6567,11.638,11.6567,32700.0
2007-12-12 13:10:00,18.75,18.78,18.75,18.75,40700.0,11.6567,11.6753,11.6567,11.6567,40700.0
2007-12-12 13:15:00,18.75,18.77,18.71,18.75,52500.0,11.6567,11.6691,11.6318,11.6567,52500.0
2007-12-12 13:20:00,18.74,18.81,18.74,18.8,29900.0,11.6504,11.694,11.6504,11.6877,29900.0
2007-12-12 13:25:00,18.8,18.82,18.77,18.78,36200.0,11.6877,11.7002,11.6691,11.6753,36200.0
2007-12-12 13:30:00,18.77,18.83,18.77,18.81,47300.0,11.6691,11.7064,11.6691,11.694,47300.0
2007-12-12 13:35:00,18.8,18.9,18.8,18.88,43700.0,11.6877,11.7499,11.6877,11.7375,43700.0
2007-12-12 13:40:00,18.88,18.94,18.87,18.87,57500.0,11.7375,11.7748,11.7313,11.7313,57500.0
2007-12-12 13:45:00,18.87,18.88,18.84,18.87,33000.0,11.7313,11.7375,11.7126,11.7313,33000.0
2007-12-12 13:50:00,18.87,18.88,18.83,18.85,24600.0,11.7313,11.7375,11.7064,11.7188,24600.0
2007-12-12 13:55:00,18.85,18.86,18.79,18.8,78100.0,11.7188,11.725,11.6815,11.6877,78100.0
2007-12-12 14:00:00,18.8,18.81,18.76,18.78,40700.0,11.6877,11.694,11.6629,11.6753,40700.0
2007-12-12 14:05:00,18.79,18.84,18.78,18.8,45300.0,11.6815,11.7126,11.6753,11.6877,45300.0
2007-12-12 14:10:00,18.79,18.83,18.78,18.83,25900.0,11.6815,11.7064,11.6753,11.7064,25900.0
2007-12-12 14:15:00,18.82,18.85,18.82,18.84,13600.0,11.7002,11.7188,11.7002,11.7126,13600.0
2007-12-12 14:20:00,18.84,18.84,18.75,18.81,37700.0,11.7126,11.7126,11.6567,11.694,37700.0
2007-12-12 14:25:00,18.81,18.81,18.75,18.75,41300.0,11.694,11.694,11.6567,11.6567,41300.0
2007-12-12 14:30:00,18.75,18.75,18.71,18.75,20300.0,11.6567,11.6567,11.6318,11.6567,20300.0
2007-12-12 14:35:00,18.75,18.78,18.73,18.77,30000.0,11.6567,11.6753,11.6442,11.6691,30000.0
2007-12-12 14:40:00,18.77,18.8,18.76,18.79,27700.0,11.6691,11.6877,11.6629,11.6815,27700.0
2007-12-12 14:45:00,18.8,18.8,18.76,18.79,35600.0,11.6877,11.6877,11.6629,11.6815,35600.0
2007-12-12 14:50:00,18.8,18.81,18.78,18.79,20700.0,11.6877,11.694,11.6753,11.6815,20700.0
2007-12-12 14:55:00,18.79,18.83,18.73,18.73,47800.0,11.6815,11.7064,11.6442,11.6442,47800.0
2007-12-12 15:00:00,18.73,18.73,18.62,18.66,85000.0,11.6442,11.6442,11.5758,11.6007,85000.0
2007-12-12 15:05:00,18.67,18.71,18.66,18.69,49200.0,11.6069,11.6318,11.6007,11.6194,49200.0
2007-12-12 15:10:00,18.69,18.7,18.54,18.55,103800.0,11.6194,11.6256,11.5261,11.5323,103800.0
2007-12-12 15:15:00,18.55,18.56,18.45,18.54,104800.0,11.5323,11.5385,11.4702,11.5261,104800.0
2007-12-12 15:20:00,18.54,18.61,18.53,18.56,57500.0,11.5261,11.5696,11.5199,11.5385,57500.0
2007-12-12 15:25:00,18.55,18.64,18.54,18.61,122800.0,11.5323,11.5883,11.5261,11.5696,122800.0
2007-12-12 15:30:00,18.61,18.62,18.56,18.59,64100.0,11.5696,11.5758,11.5385,11.5572,64100.0
2007-12-12 15:35:00,18.59,18.61,18.54,18.59,97300.0,11.5572,11.5696,11.5261,11.5572,97300.0
2007-12-12 15:40:00,18.6,18.62,18.57,18.6,97700.0,11.5634,11.5758,11.5448,11.5634,97700.0
2007-12-12 15:45:00,18.6,18.78,18.59,18.77,119600.0,11.5634,11.6753,11.5572,11.6691,119600.0
2007-12-12 15:50:00,18.77,18.86,18.73,18.85,159300.0,11.6691,11.725,11.6442,11.7188,159300.0
2007-12-12 15:55:00,18.86,18.88,18.83,18.83,130900.0,11.725,11.7375,11.7064,11.7064,130900.0
2007-12-13 09:30:00,18.7,18.88,18.69,18.87,74400.0,11.6256,11.7375,11.6194,11.7313,74400.0
2007-12-13 09:35:00,18.85,18.85,18.57,18.58,64100.0,11.7188,11.7188,11.5448,11.551,64100.0
2007-12-13 09:40:00,18.58,18.58,18.49,18.49,75500.0,11.551,11.551,11.495,11.495,75500.0
2007-12-13 09:45:00,18.5,18.5,18.27,18.28,107000.0,11.5012,11.5012,11.3582,11.3645,107000.0
2007-12-13 09:50:00,18.28,18.29,18.16,18.2,174200.0,11.3645,11.3707,11.2899,11.3147,174200.0
2007-12-13 09:55:00,18.19,18.21,18.13,18.17,110700.0,11.3085,11.3209,11.2712,11.2961,110700.0
2007-12-13 10:00:00,18.16,18.26,18.11,18.13,135300.0,11.2899,11.352,11.2588,11.2712,135300.0
2007-12-13 10:05:00,18.13,18.24,18.1,18.23,137500.0,11.2712,11.3396,11.2526,11.3334,137500.0
2007-12-13 10:10:00,18.23,18.28,18.1,18.12,76500.0,11.3334,11.3645,11.2526,11.265,76500.0
2007-12-13 10:15:00,18.12,18.29,18.09,18.24,84200.0,11.265,11.3707,11.2463,11.3396,84200.0
2007-12-13 10:20:00,18.24,18.34,18.22,18.22,121500.0,11.3396,11.4018,11.3272,11.3272,121500.0
2007-12-13 10:25:00,18.23,18.26,18.15,18.15,45000.0,11.3334,11.352,11.2836,11.2836,45000.0
2007-12-13 10:30:00,18.17,18.22,18.07,18.08,65800.0,11.2961,11.3272,11.2339,11.2401,65800.0
2007-12-13 10:35:00,18.08,18.14,18.07,18.13,51400.0,11.2401,11.2774,11.2339,11.2712,51400.0
2007-12-13 10:40:00,18.13,18.16,18.11,18.14,73900.0,11.2712,11.2899,11.2588,11.2774,73900.0
2007-12-13 10:45:00,18.14,18.15,18.06,18.09,61100.0,11.2774,11.2836,11.2277,11.2463,61100.0
2007-12-13 10:50:00,18.09,18.1,18.05,18.06,45100.0,11.2463,11.2526,11.2215,11.2277,45100.0
2007-12-13 10:55:00,18.06,18.07,17.88,17.92,115800.0,11.2277,11.2339,11.1158,11.1407,115800.0
2007-12-13 11:00:00,17.91,17.95,17.87,17.94,85400.0,11.1344,11.1593,11.1096,11.1531,85400.0
2007-12-13 11:05:00,17.94,17.94,17.85,17.92,107400.0,11.1531,11.1531,11.0971,11.1407,107400.0
2007-12-13 11:10:00,17.92,17.93,17.85,17.85,66400.0,11.1407,11.1469,11.0971,11.0971,66400.0
2007-12-13 11:15:00,17.86,17.9,17.83,17.86,68300.0,11.1034,11.1282,11.0847,11.1034,68300.0
2007-12-13 11:20:00,17.86,17.9,17.82,17.85,76600.0,11.1034,11.1282,11.0785,11.0971,76600.0
2007-12-13 11:25:00,17.85,17.92,17.85,17.91,69800.0,11.0971,11.1407,11.0971,11.1344,69800.0
2007-12-13 11:30:00,17.91,17.98,17.9,17.96,72100.0,11.1344,11.178,11.1282,11.1655,72100.0
2007-12-13 11:35:00,17.96,18.02,17.96,18.02,69300.0,11.1655,11.2028,11.1655,11.2028,69300.0
2007-12-13 11:40:00,18.01,18.05,18.0,18.02,98300.0,11.1966,11.2215,11.1904,11.2028,98300.0
2007-12-13 11:45:00,18.02,18.04,18.01,18.03,58500.0,11.2028,11.2153,11.1966,11.209,58500.0
2007-12-13 11:50:00,18.03,18.06,18.02,18.03,55000.0,11.209,11.2277,11.2028,11.209,55000.0
2007-12-13 11:55:00,18.04,18.06,18.03,18.04,34500.0,11.2153,11.2277,11.209,11.2153,34500.0
2007-12-13 12:00:00,18.05,18.09,18.04,18.09,30000.0,11.2215,11.2463,11.2153,11.2463,30000.0
2007-12-13 12:05:00,18.08,18.15,18.02,18.13,120500.0,11.2401,11.2836,11.2028,11.2712,120500.0
2007-12-13 12:10:00,18.13,18.17,18.13,18.15,42500.0,11.2712,11.2961,11.2712,11.2836,42500.0
2007-12-13 12:15:00,18.15,18.16,18.12,18.12,38500.0,11.2836,11.2899,11.265,11.265,38500.0
2007-12-13 12:20:00,18.12,18.15,18.07,18.09,76000.0,11.265,11.2836,11.2339,11.2463,76000.0
2007-12-13 12:25:00,18.09,18.09,18.08,18.08,19800.0,11.2463,11.2463,11.2401,11.2401,19800.0
2007-12-13 12:30:00,18.08,18.09,18.01,18.02,37500.0,11.2401,11.2463,11.1966,11.2028,37500.0
2007-12-13 12:35:00,18.02,18.03,18.02,18.02,17300.0,11.2028,11.209,11.2028,11.2028,17300.0
2007-12-13 12:40:00,18.02,18.02,17.98,17.99,43200.0,11.2028,11.2028,11.178,11.1842,43200.0
2007-12-13 12:45:00,17.99,18.02,17.99,18.0,38000.0,11.1842,11.2028,11.1842,11.1904,38000.0
2007-12-13 12:50:00,18.0,18.05,18.0,18.04,16600.0,11.1904,11.2215,11.1904,11.2153,16600.0
2007-12-13 12:55:00,18.04,18.04,18.01,18.02,15400.0,11.2153,11.2153,11.1966,11.2028,15400.0
2007-12-13 13:00:00,18.03,18.07,18.02,18.07,27600.0,11.209,11.2339,11.2028,11.2339,27600.0
2007-12-13 13:05:00,18.07,18.09,18.05,18.09,25100.0,11.2339,11.2463,11.2215,11.2463,25100.0
2007-12-13 13:10:00,18.1,18.1,18.06,18.1,27400.0,11.2526,11.2526,11.2277,11.2526,27400.0
2007-12-13 13:15:00,18.09,18.1,18.02,18.06,52100.0,11.2463,11.2526,11.2028,11.2277,52100.0
2007-12-13 13:20:00,18.05,18.06,18.0,18.05,47700.0,11.2215,11.2277,11.1904,11.2215,47700.0
2007-12-13 13:25:00,18.06,18.08,18.05,18.05,34200.0,11.2277,11.2401,11.2215,11.2215,34200.0
2007-12-13 13:30:00,18.05,18.07,18.04,18.06,17400.0,11.2215,11.2339,11.2153,11.2277,17400.0
2007-12-13 13:35:00,18.06,18.08,18.02,18.02,32500.0,11.2277,11.2401,11.2028,11.2028,32500.0
2007-12-13 13:40:00,18.02,18.04,18.0,18.04,43200.0,11.2028,11.2153,11.1904,11.2153,43200.0
2007-12-13 13:45:00,18.03,18.06,18.01,18.04,34700.0,11.209,11.2277,11.1966,11.2153,34700.0
2007-12-13 13:50:00,18.05,18.09,18.04,18.08,32400.0,11.2215,11.2463,11.2153,11.2401,32400.0
2007-12-13 13:55:00,18.09,18.09,18.08,18.09,26800.0,11.2463,11.2463,11.2401,11.2463,26800.0
2007-12-13 14:00:00,18.08,18.15,18.05,18.15,67400.0,11.2401,11.2836,11.2215,11.2836,67400.0
2007-12-13 14:05:00,18.14,18.17,18.13,18.15,59400.0,11.2774,11.2961,11.2712,11.2836,59400.0
2007-12-13 14:10:00,18.16,18.16,18.13,18.14,36900.0,11.2899,11.2899,11.2712,11.2774,36900.0
2007-12-13 14:15:00,18.15,18.2,18.14,18.2,45700.0,11.2836,11.3147,11.2774,11.3147,45700.0
2007-12-13 14:20:00,18.2,18.27,18.19,18.24,101800.0,11.3147,11.3582,11.3085,11.3396,101800.0
2007-12-13 14:25:00,18.25,18.27,18.2,18.27,73400.0,11.3458,11.3582,11.3147,11.3582,73400.0
2007-12-13 14:30:00,18.27,18.28,18.18,18.19,51800.0,11.3582,11.3645,11.3023,11.3085,51800.0
2007-12-13 14:35:00,18.18,18.21,18.15,18.16,40900.0,11.3023,11.3209,11.2836,11.2899,40900.0
2007-12-13 14:40:00,18.16,18.17,18.12,18.13,26500.0,11.2899,11.2961,11.265,11.2712,26500.0
2007-12-13 14:45:00,18.13,18.15,18.1,18.12,48600.0,11.2712,11.2836,11.2526,11.265,48600.0
2007-12-13 14:50:00,18.13,18.14,18.12,18.13,30000.0,11.2712,11.2774,11.265,11.2712,30000.0
2007-12-13 14:55:00,18.13,18.13,18.06,18.08,43500.0,11.2712,11.2712,11.2277,11.2401,43500.0
2007-12-13 15:00:00,18.08,18.19,18.07,18.19,65300.0,11.2401,11.3085,11.2339,11.3085,65300.0
2007-12-13 15:05:00,18.19,18.21,18.14,18.15,40800.0,11.3085,11.3209,11.2774,11.2836,40800.0
2007-12-13 15:10:00,18.15,18.16,18.07,18.07,37700.0,11.2836,11.2899,11.2339,11.2339,37700.0
2007-12-13 15:15:00,18.08,18.12,18.05,18.1,83700.0,11.2401,11.265,11.2215,11.2526,83700.0
2007-12-13 15:20:00,18.1,18.18,18.1,18.1,58400.0,11.2526,11.3023,11.2526,11.2526,58400.0
2007-12-13 15:25:00,18.1,18.23,18.1,18.22,78000.0,11.2526,11.3334,11.2526,11.3272,78000.0
2007-12-13 15:30:00,18.22,18.24,18.19,18.23,58400.0,11.3272,11.3396,11.3085,11.3334,58400.0
2007-12-13 15:35:00,18.24,18.24,18.15,18.18,59500.0,11.3396,11.3396,11.2836,11.3023,59500.0
2007-12-13 15:40:00,18.18,18.22,18.18,18.22,55400.0,11.3023,11.3272,11.3023,11.3272,55400.0
2007-12-13 15:45:00,18.21,18.28,18.19,18.21,75300.0,11.3209,11.3645,11.3085,11.3209,75300.0
2007-12-13 15:50:00,18.21,18.33,18.17,18.33,221000.0,11.3209,11.3956,11.2961,11.3956,221000.0
2007-12-13 15:55:00,18.33,18.35,18.26,18.3,278500.0,11.3956,11.408,11.352,11.3769,278500.0
2007-12-14 09:30:00,18.35,18.35,18.02,18.03,49300.0,11.408,11.408,11.2028,11.209,49300.0
2007-12-14 09:35:00,18.04,18.12,18.02,18.06,41500.0,11.2153,11.265,11.2028,11.2277,41500.0
2007-12-14 09:40:00,18.07,18.13,18.01,18.07,99900.0,11.2339,11.2712,11.1966,11.2339,99900.0
2007-12-14 09:45:00,18.07,18.09,17.98,18.01,118300.0,11.2339,11.2463,11.178,11.1966,118300.0
2007-12-14 09:50:00,18.01,18.04,17.97,17.98,54600.0,11.1966,11.2153,11.1717,11.178,54600.0
2007-12-14 09:55:00,17.98,18.04,17.98,18.01,66800.0,11.178,11.2153,11.178,11.1966,66800.0
2007-12-14 10:00:00,18.02,18.04,17.98,18.0,55400.0,11.2028,11.2153,11.178,11.1904,55400.0
2007-12-14 10:05:00,18.01,18.04,17.99,18.0,92100.0,11.1966,11.2153,11.1842,11.1904,92100.0
2007-12-14 10:10:00,18.0,18.03,17.98,17.98,56700.0,11.1904,11.209,11.178,11.178,56700.0
2007-12-14 10:15:00,17.98,18.03,17.95,18.02,51200.0,11.178,11.209,11.1593,11.2028,51200.0
2007-12-14 10:20:00,18.02,18.03,17.99,18.01,34900.0,11.2028,11.209,11.1842,11.1966,34900.0
2007-12-14 10:25:00,18.01,18.07,18.01,18.07,18600.0,11.1966,11.2339,11.1966,11.2339,18600.0
2007-12-14 10:30:00,18.06,18.06,18.03,18.04,52100.0,11.2277,11.2277,11.209,11.2153,52100.0
2007-12-14 10:35:00,18.05,18.07,18.02,18.02,44400.0,11.2215,11.2339,11.2028,11.2028,44400.0
2007-12-14 10:40:00,18.02,18.05,18.02,18.05,56600.0,11.2028,11.2215,11.2028,11.2215,56600.0
2007-12-14 10:45:00,18.05,18.11,18.03,18.09,113100.0,11.2215,11.2588,11.209,11.2463,113100.0
2007-12-14 10:50:00,18.1,18.13,18.08,18.1,37500.0,11.2526,11.2712,11.2401,11.2526,37500.0
2007-12-14 10:55:00,18.11,18.12,18.08,18.1,27400.0,11.2588,11.265,11.2401,11.2526,27400.0
2007-12-14 11:00:00,18.1,18.15,18.09,18.13,66500.0,11.2526,11.2836,11.2463,11.2712,66500.0
2007-12-14 11:05:00,18.13,18.13,18.1,18.11,32800.0,11.2712,11.2712,11.2526,11.2588,32800.0
2007-12-14 11:10:00,18.1,18.12,18.09,18.1,36400.0,11.2526,11.265,11.2463,11.2526,36400.0
2007-12-14 11:15:00,18.1,18.14,18.1,18.14,19200.0,11.2526,11.2774,11.2526,11.2774,19200.0
2007-12-14 11:20:00,18.14,18.14,18.11,18.11,23800.0,11.2774,11.2774,11.2588,11.2588,23800.0
2007-12-14 11:25:00,18.11,18.12,18.09,18.1,24900.0,11.2588,11.265,11.2463,11.2526,24900.0
2007-12-14 11:30:00,18.1,18.12,18.09,18.11,26400.0,11.2526,11.265,11.2463,11.2588,26400.0
2007-12-14 11:35:00,18.11,18.12,18.1,18.1,15000.0,11.2588,11.265,11.2526,11.2526,15000.0
2007-12-14 11:40:00,18.11,18.11,18.09,18.09,14400.0,11.2588,11.2588,11.2463,11.2463,14400.0
2007-12-14 11:45:00,18.09,18.1,18.04,18.07,49200.0,11.2463,11.2526,11.2153,11.2339,49200.0
2007-12-14 11:50:00,18.08,18.1,18.07,18.09,15700.0,11.2401,11.2526,11.2339,11.2463,15700.0
2007-12-14 11:55:00,18.09,18.09,18.02,18.04,45700.0,11.2463,11.2463,11.2028,11.2153,45700.0
2007-12-14 12:00:00,18.04,18.09,18.04,18.08,14700.0,11.2153,11.2463,11.2153,11.2401,14700.0
2007-12-14 12:05:00,18.09,18.09,18.08,18.08,4500.0,11.2463,11.2463,11.2401,11.2401,4500.0
2007-12-14 12:10:00,18.08,18.09,18.08,18.08,10600.0,11.2401,11.2463,11.2401,11.2401,10600.0
2007-12-14 12:15:00,18.08,18.09,18.07,18.07,43700.0,11.2401,11.2463,11.2339,11.2339,43700.0
2007-12-14 12:20:00,18.08,18.08,18.07,18.08,17800.0,11.2401,11.2401,11.2339,11.2401,17800.0
2007-12-14 12:25:00,18.08,18.09,18.02,18.04,67500.0,11.2401,11.2463,11.2028,11.2153,67500.0
2007-12-14 12:30:00,18.04,18.04,18.0,18.0,10800.0,11.2153,11.2153,11.1904,11.1904,10800.0
2007-12-14 12:35:00,18.0,18.02,18.0,18.02,17700.0,11.1904,11.2028,11.1904,11.2028,17700.0
2007-12-14 12:40:00,18.02,18.02,18.01,18.01,12700.0,11.2028,11.2028,11.1966,11.1966,12700.0
2007-12-14 12:45:00,18.01,18.04,18.01,18.04,20100.0,11.1966,11.2153,11.1966,11.2153,20100.0
2007-12-14 12:50:00,18.03,18.08,18.03,18.08,28300.0,11.209,11.2401,11.209,11.2401,28300.0
2007-12-14 12:55:00,18.09,18.09,18.07,18.09,19200.0,11.2463,11.2463,11.2339,11.2463,19200.0
2007-12-14 13:00:00,18.08,18.09,18.05,18.06,27400.0,11.2401,11.2463,11.2215,11.2277,27400.0
2007-12-14 13:05:00,18.06,18.07,18.05,18.07,13500.0,11.2277,11.2339,11.2215,11.2339,13500.0
2007-12-14 13:10:00,18.07,18.09,18.07,18.09,7700.0,11.2339,11.2463,11.2339,11.2463,7700.0
2007-12-14 13:15:00,18.09,18.09,18.06,18.06,16400.0,11.2463,11.2463,11.2277,11.2277,16400.0
2007-12-14 13:20:00,18.06,18.07,18.05,18.05,11500.0,11.2277,11.2339,11.2215,11.2215,11500.0
2007-12-14 13:25:00,18.06,18.09,18.06,18.07,33600.0,11.2277,11.2463,11.2277,11.2339,33600.0
2007-12-14 13:30:00,18.07,18.08,18.07,18.07,17700.0,11.2339,11.2401,11.2339,11.2339,17700.0
2007-12-14 13:35:00,18.07,18.07,18.05,18.05,21600.0,11.2339,11.2339,11.2215,11.2215,21600.0
2007-12-14 13:40:00,18.05,18.05,18.04,18.04,10700.0,11.2215,11.2215,11.2153,11.2153,10700.0
2007-12-14 13:45:00,18.04,18.05,17.99,18.01,34700.0,11.2153,11.2215,11.1842,11.1966,34700.0
2007-12-14 13:50:00,18.01,18.02,17.99,18.0,33300.0,11.1966,11.2028,11.1842,11.1904,33300.0
2007-12-14 13:55:00,18.0,18.03,17.99,18.02,25200.0,11.1904,11.209,11.1842,11.2028,25200.0
2007-12-14 14:00:00,18.02,18.02,17.98,17.99,51200.0,11.2028,11.2028,11.178,11.1842,51200.0
2007-12-14 14:05:00,17.98,18.01,17.97,18.01,34400.0,11.178,11.1966,11.1717,11.1966,34400.0
2007-12-14 14:10:00,18.01,18.03,18.0,18.01,48900.0,11.1966,11.209,11.1904,11.1966,48900.0
2007-12-14 14:15:00,18.01,18.01,18.0,18.01,16300.0,11.1966,11.1966,11.1904,11.1966,16300.0
2007-12-14 14:20:00,18.01,18.01,17.99,18.01,16400.0,11.1966,11.1966,11.1842,11.1966,16400.0
2007-12-14 14:25:00,18.0,18.01,18.0,18.0,11600.0,11.1904,11.1966,11.1904,11.1904,11600.0
2007-12-14 14:30:00,18.0,18.01,17.99,17.99,30200.0,11.1904,11.1966,11.1842,11.1842,30200.0
2007-12-14 14:35:00,17.99,18.01,17.99,18.01,26200.0,11.1842,11.1966,11.1842,11.1966,26200.0
2007-12-14 14:40:00,18.01,18.04,18.0,18.0,41400.0,11.1966,11.2153,11.1904,11.1904,41400.0
2007-12-14 14:45:00,18.01,18.01,18.0,18.0,15800.0,11.1966,11.1966,11.1904,11.1904,15800.0
2007-12-14 14:50:00,18.01,18.07,17.99,18.06,56600.0,11.1966,11.2339,11.1842,11.2277,56600.0
2007-12-14 14:55:00,18.07,18.09,18.0,18.01,76900.0,11.2339,11.2463,11.1904,11.1966,76900.0
2007-12-14 15:00:00,18.0,18.01,17.95,17.99,63400.0,11.1904,11.1966,11.1593,11.1842,63400.0
2007-12-14 15:05:00,17.99,18.04,17.99,18.04,45000.0,11.1842,11.2153,11.1842,11.2153,45000.0
2007-12-14 15:10:00,18.03,18.04,18.0,18.01,29700.0,11.209,11.2153,11.1904,11.1966,29700.0
2007-12-14 15:15:00,18.0,18.02,17.99,18.0,104800.0,11.1904,11.2028,11.1842,11.1904,104800.0
2007-12-14 15:20:00,17.99,18.04,17.98,18.03,67400.0,11.1842,11.2153,11.178,11.209,67400.0
2007-12-14 15:25:00,18.04,18.04,17.99,18.02,31400.0,11.2153,11.2153,11.1842,11.2028,31400.0
2007-12-14 15:30:00,18.02,18.07,18.0,18.06,103200.0,11.2028,11.2339,11.1904,11.2277,103200.0
2007-12-14 15:35:00,18.07,18.09,18.06,18.08,85800.0,11.2339,11.2463,11.2277,11.2401,85800.0
2007-12-14 15:40:00,18.09,18.09,18.05,18.08,161200.0,11.2463,11.2463,11.2215,11.2401,161200.0
2007-12-14 15:45:00,18.08,18.08,18.03,18.03,133200.0,11.2401,11.2401,11.209,11.209,133200.0
2007-12-14 15:50:00,18.04,18.04,18.0,18.01,190600.0,11.2153,11.2153,11.1904,11.1966,190600.0
2007-12-14 15:55:00,18.0,18.02,17.99,18.02,174900.0,11.1904,11.2028,11.1842,11.2028,174900.0
2007-12-17 09:30:00,17.96,18.08,17.95,17.98,51900.0,11.1655,11.2401,11.1593,11.178,51900.0
2007-12-17 09:35:00,17.97,18.09,17.87,18.05,27000.0,11.1717,11.2463,11.1096,11.2215,27000.0
2007-12-17 09:40:00,18.06,18.09,18.02,18.06,35900.0,11.2277,11.2463,11.2028,11.2277,35900.0
2007-12-17 09:45:00,18.07,18.07,17.98,18.07,33700.0,11.2339,11.2339,11.178,11.2339,33700.0
2007-12-17 09:50:00,18.06,18.08,18.02,18.07,25300.0,11.2277,11.2401,11.2028,11.2339,25300.0
2007-12-17 09:55:00,18.08,18.12,18.06,18.1,37700.0,11.2401,11.265,11.2277,11.2526,37700.0
2007-12-17 10:00:00,18.09,18.21,18.09,18.2,34400.0,11.2463,11.3209,11.2463,11.3147,34400.0
2007-12-17 10:05:00,18.19,18.21,18.03,18.03,40900.0,11.3085,11.3209,11.209,11.209,40900.0
2007-12-17 10:10:00,18.04,18.1,18.03,18.04,26900.0,11.2153,11.2526,11.209,11.2153,26900.0
2007-12-17 10:15:00,18.03,18.1,18.03,18.08,28100.0,11.209,11.2526,11.209,11.2401,28100.0
2007-12-17 10:20:00,18.09,18.14,18.09,18.14,23400.0,11.2463,11.2774,11.2463,11.2774,23400.0
2007-12-17 10:25:00,18.14,18.17,18.12,18.14,39200.0,11.2774,11.2961,11.265,11.2774,39200.0
2007-12-17 10:30:00,18.15,18.15,18.1,18.11,25900.0,11.2836,11.2836,11.2526,11.2588,25900.0
2007-12-17 10:35:00,18.1,18.18,18.09,18.15,26000.0,11.2526,11.3023,11.2463,11.2836,26000.0
2007-12-17 10:40:00,18.16,18.17,18.11,18.11,16700.0,11.2899,11.2961,11.2588,11.2588,16700.0
2007-12-17 10:45:00,18.12,18.12,18.11,18.11,28400.0,11.265,11.265,11.2588,11.2588,28400.0
2007-12-17 10:50:00,18.11,18.12,18.04,18.06,34300.0,11.2588,11.265,11.2153,11.2277,34300.0
2007-12-17 10:55:00,18.06,18.07,18.03,18.07,24200.0,11.2277,11.2339,11.209,11.2339,24200.0
2007-12-17 11:00:00,18.07,18.12,18.06,18.1,40800.0,11.2339,11.265,11.2277,11.2526,40800.0
2007-12-17 11:05:00,18.09,18.11,18.09,18.1,12100.0,11.2463,11.2588,11.2463,11.2526,12100.0
2007-12-17 11:10:00,18.1,18.1,18.04,18.06,31300.0,11.2526,11.2526,11.2153,11.2277,31300.0
2007-12-17 11:15:00,18.05,18.08,18.05,18.08,14300.0,11.2215,11.2401,11.2215,11.2401,14300.0
2007-12-17 11:20:00,18.07,18.08,18.03,18.05,23200.0,11.2339,11.2401,11.209,11.2215,23200.0
2007-12-17 11:25:00,18.05,18.05,17.99,18.0,51400.0,11.2215,11.2215,11.1842,11.1904,51400.0
2007-12-17 11:30:00,18.0,18.02,17.99,18.02,24900.0,11.1904,11.2028,11.1842,11.2028,24900.0
2007-12-17 11:35:00,18.01,18.01,17.97,17.98,31600.0,11.1966,11.1966,11.1717,11.178,31600.0
2007-12-17 11:40:00,17.97,17.99,17.95,17.96,39500.0,11.1717,11.1842,11.1593,11.1655,39500.0
2007-12-17 11:45:00,17.97,18.0,17.96,17.98,28600.0,11.1717,11.1904,11.1655,11.178,28600.0
2007-12-17 11:50:00,17.98,17.99,17.96,17.98,28600.0,11.178,11.1842,11.1655,11.178,28600.0
2007-12-17 11:55:00,17.98,18.0,17.97,18.0,22900.0,11.178,11.1904,11.1717,11.1904,22900.0
2007-12-17 12:00:00,18.0,18.02,17.99,18.01,18500.0,11.1904,11.2028,11.1842,11.1966,18500.0
2007-12-17 12:05:00,18.01,18.05,18.01,18.04,12700.0,11.1966,11.2215,11.1966,11.2153,12700.0
2007-12-17 12:10:00,18.04,18.05,18.04,18.05,9900.0,11.2153,11.2215,11.2153,11.2215,9900.0
2007-12-17 12:15:00,18.05,18.05,18.03,18.04,35400.0,11.2215,11.2215,11.209,11.2153,35400.0
2007-12-17 12:20:00,18.04,18.05,18.04,18.05,8400.0,11.2153,11.2215,11.2153,11.2215,8400.0
2007-12-17 12:25:00,18.05,18.05,18.04,18.04,19100.0,11.2215,11.2215,11.2153,11.2153,19100.0
2007-12-17 12:30:00,18.04,18.05,18.04,18.04,19700.0,11.2153,11.2215,11.2153,11.2153,19700.0
2007-12-17 12:35:00,18.05,18.05,18.04,18.04,31300.0,11.2215,11.2215,11.2153,11.2153,31300.0
2007-12-17 12:40:00,18.05,18.05,18.03,18.03,45500.0,11.2215,11.2215,11.209,11.209,45500.0
2007-12-17 12:45:00,18.02,18.03,17.98,18.01,27000.0,11.2028,11.209,11.178,11.1966,27000.0
2007-12-17 12:50:00,18.02,18.05,18.02,18.05,12700.0,11.2028,11.2215,11.2028,11.2215,12700.0
2007-12-17 12:55:00,18.04,18.11,18.04,18.11,38900.0,11.2153,11.2588,11.2153,11.2588,38900.0
2007-12-17 13:00:00,18.11,18.11,18.07,18.08,10000.0,11.2588,11.2588,11.2339,11.2401,10000.0
2007-12-17 13:05:00,18.08,18.08,18.05,18.06,71000.0,11.2401,11.2401,11.2215,11.2277,71000.0
2007-12-17 13:10:00,18.06,18.07,18.04,18.05,17000.0,11.2277,11.2339,11.2153,11.2215,17000.0
2007-12-17 13:15:00,18.05,18.06,18.03,18.06,72900.0,11.2215,11.2277,11.209,11.2277,72900.0
2007-12-17 13:20:00,18.05,18.09,18.05,18.06,57000.0,11.2215,11.2463,11.2215,11.2277,57000.0
2007-12-17 13:25:00,18.05,18.06,18.04,18.06,14300.0,11.2215,11.2277,11.2153,11.2277,14300.0
2007-12-17 13:30:00,18.06,18.06,18.04,18.06,9900.0,11.2277,11.2277,11.2153,11.2277,9900.0
2007-12-17 13:35:00,18.05,18.08,18.05,18.05,26000.0,11.2215,11.2401,11.2215,11.2215,26000.0
2007-12-17 13:40:00,18.05,18.06,18.04,18.06,25400.0,11.2215,11.2277,11.2153,11.2277,25400.0
2007-12-17 13:45:00,18.06,18.07,18.04,18.05,25000.0,11.2277,11.2339,11.2153,11.2215,25000.0
2007-12-17 13:50:00,18.06,18.06,18.04,18.05,18400.0,11.2277,11.2277,11.2153,11.2215,18400.0
2007-12-17 13:55:00,18.06,18.09,18.04,18.05,47900.0,11.2277,11.2463,11.2153,11.2215,47900.0
2007-12-17 14:00:00,18.05,18.06,18.02,18.06,47600.0,11.2215,11.2277,11.2028,11.2277,47600.0
2007-12-17 14:05:00,18.07,18.08,18.05,18.08,11200.0,11.2339,11.2401,11.2215,11.2401,11200.0
2007-12-17 14:10:00,18.08,18.08,18.06,18.07,14100.0,11.2401,11.2401,11.2277,11.2339,14100.0
2007-12-17 14:15:00,18.06,18.07,18.06,18.06,10300.0,11.2277,11.2339,11.2277,11.2277,10300.0
2007-12-17 14:20:00,18.06,18.1,18.06,18.09,55000.0,11.2277,11.2526,11.2277,11.2463,55000.0
2007-12-17 14:25:00,18.09,18.09,18.07,18.08,16000.0,11.2463,11.2463,11.2339,11.2401,16000.0
2007-12-17 14:30:00,18.07,18.1,18.07,18.1,18900.0,11.2339,11.2526,11.2339,11.2526,18900.0
2007-12-17 14:35:00,18.1,18.1,18.08,18.09,23500.0,11.2526,11.2526,11.2401,11.2463,23500.0
2007-12-17 14:40:00,18.09,18.1,18.08,18.08,29100.0,11.2463,11.2526,11.2401,11.2401,29100.0
2007-12-17 14:45:00,18.08,18.09,18.07,18.08,26800.0,11.2401,11.2463,11.2339,11.2401,26800.0
2007-12-17 14:50:00,18.08,18.08,18.04,18.05,93600.0,11.2401,11.2401,11.2153,11.2215,93600.0
2007-12-17 14:55:00,18.05,18.07,18.04,18.06,34300.0,11.2215,11.2339,11.2153,11.2277,34300.0
2007-12-17 15:00:00,18.06,18.06,18.02,18.03,22900.0,11.2277,11.2277,11.2028,11.209,22900.0
2007-12-17 15:05:00,18.03,18.03,18.0,18.01,20000.0,11.209,11.209,11.1904,11.1966,20000.0
2007-12-17 15:10:00,18.02,18.08,18.01,18.06,23200.0,11.2028,11.2401,11.1966,11.2277,23200.0
2007-12-17 15:15:00,18.07,18.07,18.05,18.07,78900.0,11.2339,11.2339,11.2215,11.2339,78900.0
2007-12-17 15:20:00,18.07,18.1,18.04,18.08,55700.0,11.2339,11.2526,11.2153,11.2401,55700.0
2007-12-17 15:25:00,18.07,18.08,18.06,18.07,56000.0,11.2339,11.2401,11.2277,11.2339,56000.0
2007-12-17 15:30:00,18.07,18.08,18.06,18.07,27400.0,11.2339,11.2401,11.2277,11.2339,27400.0
2007-12-17 15:35:00,18.07,18.16,18.06,18.12,103400.0,11.2339,11.2899,11.2277,11.265,103400.0
2007-12-17 15:40:00,18.12,18.12,18.06,18.08,116200.0,11.265,11.265,11.2277,11.2401,116200.0
2007-12-17 15:45:00,18.08,18.09,18.06,18.07,146700.0,11.2401,11.2463,11.2277,11.2339,146700.0
2007-12-17 15:50:00,18.07,18.08,18.04,18.06,128100.0,11.2339,11.2401,11.2153,11.2277,128100.0
2007-12-17 15:55:00,18.06,18.09,18.05,18.07,195200.0,11.2277,11.2463,11.2215,11.2339,195200.0
2007-12-18 09:30:00,18.31,18.31,18.01,18.17,52100.0,11.3831,11.3831,11.1966,11.2961,52100.0
2007-12-18 09:35:00,18.16,18.21,18.14,18.2,16600.0,11.2899,11.3209,11.2774,11.3147,16600.0
2007-12-18 09:40:00,18.2,18.21,18.01,18.04,37100.0,11.3147,11.3209,11.1966,11.2153,37100.0
2007-12-18 09:45:00,18.06,18.07,17.97,18.04,52100.0,11.2277,11.2339,11.1717,11.2153,52100.0
2007-12-18 09:50:00,18.03,18.14,18.01,18.12,27700.0,11.209,11.2774,11.1966,11.265,27700.0
2007-12-18 09:55:00,18.12,18.13,18.04,18.07,35000.0,11.265,11.2712,11.2153,11.2339,35000.0
2007-12-18 10:00:00,18.07,18.07,17.93,18.02,74700.0,11.2339,11.2339,11.1469,11.2028,74700.0
2007-12-18 10:05:00,18.02,18.03,17.93,18.0,55400.0,11.2028,11.209,11.1469,11.1904,55400.0
2007-12-18 10:10:00,17.99,18.01,17.9,17.92,45300.0,11.1842,11.1966,11.1282,11.1407,45300.0
2007-12-18 10:15:00,17.92,17.97,17.89,17.94,77000.0,11.1407,11.1717,11.122,11.1531,77000.0
2007-12-18 10:20:00,17.94,17.99,17.92,17.99,29600.0,11.1531,11.1842,11.1407,11.1842,29600.0
2007-12-18 10:25:00,18.0,18.02,17.98,18.0,33200.0,11.1904,11.2028,11.178,11.1904,33200.0
2007-12-18 10:30:00,17.99,18.02,17.97,18.01,27700.0,11.1842,11.2028,11.1717,11.1966,27700.0
2007-12-18 10:35:00,18.01,18.02,17.97,18.0,56900.0,11.1966,11.2028,11.1717,11.1904,56900.0
2007-12-18 10:40:00,18.0,18.06,18.0,18.02,52500.0,11.1904,11.2277,11.1904,11.2028,52500.0
2007-12-18 10:45:00,18.02,18.03,17.99,18.02,25700.0,11.2028,11.209,11.1842,11.2028,25700.0
2007-12-18 10:50:00,18.03,18.06,18.0,18.04,27700.0,11.209,11.2277,11.1904,11.2153,27700.0
2007-12-18 10:55:00,18.05,18.09,18.03,18.07,19200.0,11.2215,11.2463,11.209,11.2339,19200.0
2007-12-18 11:00:00,18.07,18.08,18.04,18.06,38600.0,11.2339,11.2401,11.2153,11.2277,38600.0
2007-12-18 11:05:00,18.06,18.1,18.04,18.04,15700.0,11.2277,11.2526,11.2153,11.2153,15700.0
2007-12-18 11:10:00,18.05,18.05,18.02,18.04,13400.0,11.2215,11.2215,11.2028,11.2153,13400.0
2007-12-18 11:15:00,18.04,18.05,18.01,18.02,15600.0,11.2153,11.2215,11.1966,11.2028,15600.0
2007-12-18 11:20:00,18.03,18.07,17.99,18.01,128200.0,11.209,11.2339,11.1842,11.1966,128200.0
2007-12-18 11:25:00,18.01,18.04,18.0,18.01,13100.0,11.1966,11.2153,11.1904,11.1966,13100.0
2007-12-18 11:30:00,18.01,18.02,17.97,18.0,23700.0,11.1966,11.2028,11.1717,11.1904,23700.0
2007-12-18 11:35:00,18.0,18.05,18.0,18.05,29700.0,11.1904,11.2215,11.1904,11.2215,29700.0
2007-12-18 11:40:00,18.06,18.07,18.04,18.05,32000.0,11.2277,11.2339,11.2153,11.2215,32000.0
2007-12-18 11:45:00,18.05,18.09,18.01,18.02,53000.0,11.2215,11.2463,11.1966,11.2028,53000.0
2007-12-18 11:50:00,18.02,18.07,18.01,18.03,43300.0,11.2028,11.2339,11.1966,11.209,43300.0
2007-12-18 11:55:00,18.03,18.04,17.98,18.0,42600.0,11.209,11.2153,11.178,11.1904,42600.0
2007-12-18 12:00:00,18.0,18.07,17.98,18.07,94100.0,11.1904,11.2339,11.178,11.2339,94100.0
2007-12-18 12:05:00,18.06,18.13,18.06,18.11,70700.0,11.2277,11.2712,11.2277,11.2588,70700.0
2007-12-18 12:10:00,18.1,18.11,18.05,18.05,42400.0,11.2526,11.2588,11.2215,11.2215,42400.0
2007-12-18 12:15:00,18.05,18.13,18.04,18.07,96900.0,11.2215,11.2712,11.2153,11.2339,96900.0
2007-12-18 12:20:00,18.07,18.1,18.07,18.08,13400.0,11.2339,11.2526,11.2339,11.2401,13400.0
2007-12-18 12:25:00,18.07,18.1,18.06,18.07,10500.0,11.2339,11.2526,11.2277,11.2339,10500.0
2007-12-18 12:30:00,18.08,18.1,18.06,18.07,18800.0,11.2401,11.2526,11.2277,11.2339,18800.0
2007-12-18 12:35:00,18.07,18.07,18.03,18.04,34800.0,11.2339,11.2339,11.209,11.2153,34800.0
2007-12-18 12:40:00,18.05,18.06,17.99,17.99,56000.0,11.2215,11.2277,11.1842,11.1842,56000.0
2007-12-18 12:45:00,17.99,18.01,17.98,18.0,40200.0,11.1842,11.1966,11.178,11.1904,40200.0
2007-12-18 12:50:00,18.0,18.0,17.97,17.98,24200.0,11.1904,11.1904,11.1717,11.178,24200.0
2007-12-18 12:55:00,17.97,17.98,17.97,17.97,2600.0,11.1717,11.178,11.1717,11.1717,2600.0
2007-12-18 13:00:00,17.98,17.99,17.94,17.98,44500.0,11.178,11.1842,11.1531,11.178,44500.0
2007-12-18 13:05:00,17.97,18.01,17.97,18.0,30200.0,11.1717,11.1966,11.1717,11.1904,30200.0
2007-12-18 13:10:00,17.99,18.0,17.98,17.98,13500.0,11.1842,11.1904,11.178,11.178,13500.0
2007-12-18 13:15:00,17.98,18.0,17.96,17.99,20000.0,11.178,11.1904,11.1655,11.1842,20000.0
2007-12-18 13:20:00,17.99,18.09,17.99,18.09,45500.0,11.1842,11.2463,11.1842,11.2463,45500.0
2007-12-18 13:25:00,18.09,18.1,18.04,18.04,44800.0,11.2463,11.2526,11.2153,11.2153,44800.0
2007-12-18 13:30:00,18.05,18.1,18.04,18.1,38800.0,11.2215,11.2526,11.2153,11.2526,38800.0
2007-12-18 13:35:00,18.1,18.1,18.02,18.04,45300.0,11.2526,11.2526,11.2028,11.2153,45300.0
2007-12-18 13:40:00,18.05,18.06,18.0,18.01,54800.0,11.2215,11.2277,11.1904,11.1966,54800.0
2007-12-18 13:45:00,18.01,18.08,18.01,18.05,50500.0,11.1966,11.2401,11.1966,11.2215,50500.0
2007-12-18 13:50:00,18.05,18.07,18.01,18.01,21200.0,11.2215,11.2339,11.1966,11.1966,21200.0
2007-12-18 13:55:00,18.02,18.02,17.97,17.97,19400.0,11.2028,11.2028,11.1717,11.1717,19400.0
2007-12-18 14:00:00,17.98,18.05,17.98,18.02,15400.0,11.178,11.2215,11.178,11.2028,15400.0
2007-12-18 14:05:00,18.02,18.09,17.99,18.07,55700.0,11.2028,11.2463,11.1842,11.2339,55700.0
2007-12-18 14:10:00,18.08,18.09,18.06,18.07,11600.0,11.2401,11.2463,11.2277,11.2339,11600.0
2007-12-18 14:15:00,18.07,18.12,18.05,18.11,14800.0,11.2339,11.265,11.2215,11.2588,14800.0
2007-12-18 14:20:00,18.1,18.11,18.06,18.09,18200.0,11.2526,11.2588,11.2277,11.2463,18200.0
2007-12-18 14:25:00,18.09,18.12,18.07,18.11,13200.0,11.2463,11.265,11.2339,11.2588,13200.0
2007-12-18 14:30:00,18.12,18.24,18.11,18.23,46700.0,11.265,11.3396,11.2588,11.3334,46700.0
2007-12-18 14:35:00,18.23,18.24,18.22,18.24,50700.0,11.3334,11.3396,11.3272,11.3396,50700.0
2007-12-18 14:40:00,18.23,18.25,18.23,18.24,50100.0,11.3334,11.3458,11.3334,11.3396,50100.0
2007-12-18 14:45:00,18.24,18.25,18.2,18.22,48000.0,11.3396,11.3458,11.3147,11.3272,48000.0
2007-12-18 14:50:00,18.22,18.23,18.2,18.21,56800.0,11.3272,11.3334,11.3147,11.3209,56800.0
2007-12-18 14:55:00,18.22,18.24,18.21,18.22,44900.0,11.3272,11.3396,11.3209,11.3272,44900.0
2007-12-18 15:00:00,18.23,18.33,18.23,18.32,114900.0,11.3334,11.3956,11.3334,11.3893,114900.0
2007-12-18 15:05:00,18.32,18.36,18.29,18.3,92000.0,11.3893,11.4142,11.3707,11.3769,92000.0
2007-12-18 15:10:00,18.3,18.35,18.3,18.32,80800.0,11.3769,11.408,11.3769,11.3893,80800.0
2007-12-18 15:15:00,18.32,18.4,18.31,18.38,115900.0,11.3893,11.4391,11.3831,11.4266,115900.0
2007-12-18 15:20:00,18.37,18.38,18.3,18.31,72100.0,11.4204,11.4266,11.3769,11.3831,72100.0
2007-12-18 15:25:00,18.31,18.39,18.3,18.39,60200.0,11.3831,11.4329,11.3769,11.4329,60200.0
2007-12-18 15:30:00,18.38,18.43,18.36,18.4,85200.0,11.4266,11.4577,11.4142,11.4391,85200.0
2007-12-18 15:35:00,18.4,18.45,18.36,18.44,90200.0,11.4391,11.4702,11.4142,11.4639,90200.0
2007-12-18 15:40:00,18.44,18.49,18.44,18.46,129200.0,11.4639,11.495,11.4639,11.4764,129200.0
2007-12-18 15:45:00,18.47,18.47,18.37,18.38,133600.0,11.4826,11.4826,11.4204,11.4266,133600.0
2007-12-18 15:50:00,18.38,18.46,18.35,18.42,130600.0,11.4266,11.4764,11.408,11.4515,130600.0
2007-12-18 15:55:00,18.43,18.45,18.4,18.41,159100.0,11.4577,11.4702,11.4391,11.4453,159100.0
2007-12-19 09:30:00,18.38,18.45,18.22,18.31,60100.0,11.4266,11.4702,11.3272,11.3831,60100.0
2007-12-19 09:35:00,18.3,18.34,18.05,18.08,46100.0,11.3769,11.4018,11.2215,11.2401,46100.0
2007-12-19 09:40:00,18.1,18.33,18.08,18.31,24300.0,11.2526,11.3956,11.2401,11.3831,24300.0
2007-12-19 09:45:00,18.31,18.36,18.25,18.34,39300.0,11.3831,11.4142,11.3458,11.4018,39300.0
2007-12-19 09:50:00,18.33,18.35,18.2,18.28,66800.0,11.3956,11.408,11.3147,11.3645,66800.0
2007-12-19 09:55:00,18.26,18.35,18.26,18.32,29200.0,11.352,11.408,11.352,11.3893,29200.0
2007-12-19 10:00:00,18.32,18.37,18.28,18.35,50000.0,11.3893,11.4204,11.3645,11.408,50000.0
2007-12-19 10:05:00,18.35,18.42,18.35,18.4,49300.0,11.408,11.4515,11.408,11.4391,49300.0
2007-12-19 10:10:00,18.4,18.47,18.4,18.44,63800.0,11.4391,11.4826,11.4391,11.4639,63800.0
2007-12-19 10:15:00,18.44,18.45,18.39,18.41,23900.0,11.4639,11.4702,11.4329,11.4453,23900.0
2007-12-19 10:20:00,18.4,18.41,18.34,18.35,90500.0,11.4391,11.4453,11.4018,11.408,90500.0
2007-12-19 10:25:00,18.35,18.36,18.32,18.32,25600.0,11.408,11.4142,11.3893,11.3893,25600.0
2007-12-19 10:30:00,18.32,18.33,18.26,18.27,52900.0,11.3893,11.3956,11.352,11.3582,52900.0
2007-12-19 10:35:00,18.28,18.31,18.26,18.3,44200.0,11.3645,11.3831,11.352,11.3769,44200.0
2007-12-19 10:40:00,18.3,18.36,18.28,18.36,56900.0,11.3769,11.4142,11.3645,11.4142,56900.0
2007-12-19 10:45:00,18.36,18.36,18.34,18.35,21200.0,11.4142,11.4142,11.4018,11.408,21200.0
2007-12-19 10:50:00,18.34,18.37,18.34,18.37,34400.0,11.4018,11.4204,11.4018,11.4204,34400.0
2007-12-19 10:55:00,18.37,18.37,18.29,18.29,24600.0,11.4204,11.4204,11.3707,11.3707,24600.0
2007-12-19 11:00:00,18.3,18.31,18.28,18.3,23500.0,11.3769,11.3831,11.3645,11.3769,23500.0
2007-12-19 11:05:00,18.3,18.3,18.28,18.3,16200.0,11.3769,11.3769,11.3645,11.3769,16200.0
2007-12-19 11:10:00,18.3,18.3,18.24,18.24,29300.0,11.3769,11.3769,11.3396,11.3396,29300.0
2007-12-19 11:15:00,18.25,18.25,18.11,18.11,61200.0,11.3458,11.3458,11.2588,11.2588,61200.0
2007-12-19 11:20:00,18.11,18.12,18.01,18.08,75300.0,11.2588,11.265,11.1966,11.2401,75300.0
2007-12-19 11:25:00,18.08,18.12,18.04,18.05,43400.0,11.2401,11.265,11.2153,11.2215,43400.0
2007-12-19 11:30:00,18.04,18.08,18.0,18.08,52100.0,11.2153,11.2401,11.1904,11.2401,52100.0
2007-12-19 11:35:00,18.08,18.15,18.07,18.15,20400.0,11.2401,11.2836,11.2339,11.2836,20400.0
2007-12-19 11:40:00,18.14,18.16,18.13,18.14,18600.0,11.2774,11.2899,11.2712,11.2774,18600.0
2007-12-19 11:45:00,18.14,18.14,18.1,18.11,21900.0,11.2774,11.2774,11.2526,11.2588,21900.0
2007-12-19 11:50:00,18.11,18.13,18.05,18.07,33300.0,11.2588,11.2712,11.2215,11.2339,33300.0
2007-12-19 11:55:00,18.06,18.06,17.99,18.03,46800.0,11.2277,11.2277,11.1842,11.209,46800.0
2007-12-19 12:00:00,18.02,18.09,18.02,18.09,26500.0,11.2028,11.2463,11.2028,11.2463,26500.0
2007-12-19 12:05:00,18.09,18.1,18.03,18.03,23200.0,11.2463,11.2526,11.209,11.209,23200.0
2007-12-19 12:10:00,18.03,18.09,18.03,18.07,34000.0,11.209,11.2463,11.209,11.2339,34000.0
2007-12-19 12:15:00,18.06,18.07,18.02,18.02,27200.0,11.2277,11.2339,11.2028,11.2028,27200.0
2007-12-19 12:20:00,18.01,18.08,18.01,18.06,29500.0,11.1966,11.2401,11.1966,11.2277,29500.0
2007-12-19 12:25:00,18.06,18.07,18.03,18.04,30300.0,11.2277,11.2339,11.209,11.2153,30300.0
2007-12-19 12:30:00,18.03,18.03,17.98,18.0,43200.0,11.209,11.209,11.178,11.1904,43200.0
2007-12-19 12:35:00,18.0,18.01,17.99,18.01,16600.0,11.1904,11.1966,11.1842,11.1966,16600.0
2007-12-19 12:40:00,18.01,18.01,17.97,17.98,17000.0,11.1966,11.1966,11.1717,11.178,17000.0
2007-12-19 12:45:00,17.98,18.06,17.98,18.03,31900.0,11.178,11.2277,11.178,11.209,31900.0
2007-12-19 12:50:00,18.03,18.09,18.03,18.08,19000.0,11.209,11.2463,11.209,11.2401,19000.0
2007-12-19 12:55:00,18.08,18.09,18.04,18.05,16900.0,11.2401,11.2463,11.2153,11.2215,16900.0
2007-12-19 13:00:00,18.04,18.04,17.96,17.96,55200.0,11.2153,11.2153,11.1655,11.1655,55200.0
2007-12-19 13:05:00,17.97,18.02,17.96,18.0,21400.0,11.1717,11.2028,11.1655,11.1904,21400.0
2007-12-19 13:10:00,17.99,18.0,17.97,17.99,8800.0,11.1842,11.1904,11.1717,11.1842,8800.0
2007-12-19 13:15:00,17.99,18.01,17.97,17.98,8200.0,11.1842,11.1966,11.1717,11.178,8200.0
2007-12-19 13:20:00,17.98,17.99,17.96,17.97,7500.0,11.178,11.1842,11.1655,11.1717,7500.0
2007-12-19 13:25:00,17.97,17.98,17.93,17.95,21400.0,11.1717,11.178,11.1469,11.1593,21400.0
2007-12-19 13:30:00,17.96,17.96,17.92,17.93,14900.0,11.1655,11.1655,11.1407,11.1469,14900.0
2007-12-19 13:35:00,17.94,17.98,17.91,17.98,17700.0,11.1531,11.178,11.1344,11.178,17700.0
2007-12-19 13:40:00,17.98,17.98,17.93,17.94,8500.0,11.178,11.178,11.1469,11.1531,8500.0
2007-12-19 13:45:00,17.94,17.95,17.87,17.95,30700.0,11.1531,11.1593,11.1096,11.1593,30700.0
2007-12-19 13:50:00,17.95,17.96,17.93,17.94,14900.0,11.1593,11.1655,11.1469,11.1531,14900.0
2007-12-19 13:55:00,17.95,17.95,17.93,17.94,7500.0,11.1593,11.1593,11.1469,11.1531,7500.0
2007-12-19 14:00:00,17.94,18.04,17.93,18.02,28000.0,11.1531,11.2153,11.1469,11.2028,28000.0
2007-12-19 14:05:00,18.02,18.05,17.99,18.01,22500.0,11.2028,11.2215,11.1842,11.1966,22500.0
2007-12-19 14:10:00,18.02,18.08,18.0,18.08,35800.0,11.2028,11.2401,11.1904,11.2401,35800.0
2007-12-19 14:15:00,18.06,18.1,18.02,18.04,27900.0,11.2277,11.2526,11.2028,11.2153,27900.0
2007-12-19 14:20:00,18.04,18.07,18.02,18.05,24300.0,11.2153,11.2339,11.2028,11.2215,24300.0
2007-12-19 14:25:00,18.06,18.11,18.06,18.07,18300.0,11.2277,11.2588,11.2277,11.2339,18300.0
2007-12-19 14:30:00,18.08,18.1,18.03,18.03,22000.0,11.2401,11.2526,11.209,11.209,22000.0
2007-12-19 14:35:00,18.04,18.08,18.03,18.07,9700.0,11.2153,11.2401,11.209,11.2339,9700.0
2007-12-19 14:40:00,18.07,18.1,18.06,18.1,9700.0,11.2339,11.2526,11.2277,11.2526,9700.0
2007-12-19 14:45:00,18.1,18.13,18.09,18.13,30800.0,11.2526,11.2712,11.2463,11.2712,30800.0
2007-12-19 14:50:00,18.12,18.13,18.08,18.08,20200.0,11.265,11.2712,11.2401,11.2401,20200.0
2007-12-19 14:55:00,18.07,18.1,18.06,18.06,14300.0,11.2339,11.2526,11.2277,11.2277,14300.0
2007-12-19 15:00:00,18.06,18.11,18.06,18.11,27300.0,11.2277,11.2588,11.2277,11.2588,27300.0
2007-12-19 15:05:00,18.11,18.11,17.99,18.0,20800.0,11.2588,11.2588,11.1842,11.1904,20800.0
2007-12-19 15:10:00,17.99,18.08,17.99,18.07,30600.0,11.1842,11.2401,11.1842,11.2339,30600.0
2007-12-19 15:15:00,18.06,18.12,18.06,18.12,16500.0,11.2277,11.265,11.2277,11.265,16500.0
2007-12-19 15:20:00,18.11,18.11,17.99,18.03,37800.0,11.2588,11.2588,11.1842,11.209,37800.0
2007-12-19 15:25:00,18.04,18.07,18.01,18.05,33000.0,11.2153,11.2339,11.1966,11.2215,33000.0
2007-12-19 15:30:00,18.05,18.09,18.05,18.08,22700.0,11.2215,11.2463,11.2215,11.2401,22700.0
2007-12-19 15:35:00,18.08,18.13,18.07,18.13,45700.0,11.2401,11.2712,11.2339,11.2712,45700.0
2007-12-19 15:40:00,18.12,18.15,18.12,18.13,63100.0,11.265,11.2836,11.265,11.2712,63100.0
2007-12-19 15:45:00,18.13,18.14,18.09,18.1,50000.0,11.2712,11.2774,11.2463,11.2526,50000.0
2007-12-19 15:50:00,18.09,18.12,18.08,18.09,76400.0,11.2463,11.265,11.2401,11.2463,76400.0
2007-12-19 15:55:00,18.09,18.1,18.05,18.05,90500.0,11.2463,11.2526,11.2215,11.2215,90500.0
2007-12-20 09:30:00,18.18,18.24,18.03,18.06,40700.0,11.3023,11.3396,11.209,11.2277,40700.0
2007-12-20 09:35:00,18.07,18.17,18.0,18.09,29800.0,11.2339,11.2961,11.1904,11.2463,29800.0
2007-12-20 09:40:00,18.09,18.17,18.03,18.05,64700.0,11.2463,11.2961,11.209,11.2215,64700.0
2007-12-20 09:45:00,18.04,18.11,17.98,18.11,22700.0,11.2153,11.2588,11.178,11.2588,22700.0
2007-12-20 09:50:00,18.11,18.11,17.99,17.99,38500.0,11.2588,11.2588,11.1842,11.1842,38500.0
2007-12-20 09:55:00,17.98,18.0,17.9,17.9,42300.0,11.178,11.1904,11.1282,11.1282,42300.0
2007-12-20 10:00:00,17.9,17.93,17.87,17.91,38200.0,11.1282,11.1469,11.1096,11.1344,38200.0
2007-12-20 10:05:00,17.91,17.91,17.85,17.85,30300.0,11.1344,11.1344,11.0971,11.0971,30300.0
2007-12-20 10:10:00,17.86,17.88,17.81,17.86,28200.0,11.1034,11.1158,11.0723,11.1034,28200.0
2007-12-20 10:15:00,17.86,17.87,17.8,17.8,37000.0,11.1034,11.1096,11.0661,11.0661,37000.0
2007-12-20 10:20:00,17.81,17.89,17.8,17.89,23600.0,11.0723,11.122,11.0661,11.122,23600.0
2007-12-20 10:25:00,17.88,17.9,17.87,17.87,8000.0,11.1158,11.1282,11.1096,11.1096,8000.0
2007-12-20 10:30:00,17.87,17.94,17.87,17.92,53600.0,11.1096,11.1531,11.1096,11.1407,53600.0
2007-12-20 10:35:00,17.92,17.95,17.92,17.93,38800.0,11.1407,11.1593,11.1407,11.1469,38800.0
2007-12-20 10:40:00,17.93,17.97,17.92,17.96,30900.0,11.1469,11.1717,11.1407,11.1655,30900.0
2007-12-20 10:45:00,17.95,17.97,17.94,17.97,14300.0,11.1593,11.1717,11.1531,11.1717,14300.0
2007-12-20 10:50:00,17.96,17.97,17.94,17.97,18300.0,11.1655,11.1717,11.1531,11.1717,18300.0
2007-12-20 10:55:00,17.97,17.99,17.93,17.98,54700.0,11.1717,11.1842,11.1469,11.178,54700.0
2007-12-20 11:00:00,17.98,18.0,17.96,18.0,24800.0,11.178,11.1904,11.1655,11.1904,24800.0
2007-12-20 11:05:00,18.0,18.0,17.97,17.97,21300.0,11.1904,11.1904,11.1717,11.1717,21300.0
2007-12-20 11:10:00,17.98,17.99,17.97,17.98,13400.0,11.178,11.1842,11.1717,11.178,13400.0
2007-12-20 11:15:00,17.98,18.01,17.96,17.97,41400.0,11.178,11.1966,11.1655,11.1717,41400.0
2007-12-20 11:20:00,17.96,17.96,17.87,17.87,44500.0,11.1655,11.1655,11.1096,11.1096,44500.0
2007-12-20 11:25:00,17.87,17.88,17.85,17.86,23000.0,11.1096,11.1158,11.0971,11.1034,23000.0
2007-12-20 11:30:00,17.87,17.89,17.84,17.85,37000.0,11.1096,11.122,11.0909,11.0971,37000.0
2007-12-20 11:35:00,17.85,17.88,17.81,17.82,22200.0,11.0971,11.1158,11.0723,11.0785,22200.0
2007-12-20 11:40:00,17.81,17.81,17.76,17.77,38900.0,11.0723,11.0723,11.0412,11.0474,38900.0
2007-12-20 11:45:00,17.78,17.81,17.75,17.76,31400.0,11.0536,11.0723,11.035,11.0412,31400.0
2007-12-20 11:50:00,17.76,17.78,17.75,17.78,13600.0,11.0412,11.0536,11.035,11.0536,13600.0
2007-12-20 11:55:00,17.78,17.8,17.77,17.8,9000.0,11.0536,11.0661,11.0474,11.0661,9000.0
2007-12-20 12:00:00,17.81,17.82,17.74,17.8,25700.0,11.0723,11.0785,11.0288,11.0661,25700.0
2007-12-20 12:05:00,17.81,17.87,17.81,17.84,18000.0,11.0723,11.1096,11.0723,11.0909,18000.0
2007-12-20 12:10:00,17.84,17.85,17.81,17.81,6200.0,11.0909,11.0971,11.0723,11.0723,6200.0
2007-12-20 12:15:00,17.82,17.84,17.81,17.81,8000.0,11.0785,11.0909,11.0723,11.0723,8000.0
2007-12-20 12:20:00,17.82,17.82,17.76,17.79,32700.0,11.0785,11.0785,11.0412,11.0598,32700.0
2007-12-20 12:25:00,17.79,17.82,17.78,17.78,16000.0,11.0598,11.0785,11.0536,11.0536,16000.0
2007-12-20 12:30:00,17.79,17.79,17.74,17.75,34600.0,11.0598,11.0598,11.0288,11.035,34600.0
2007-12-20 12:35:00,17.75,17.76,17.74,17.74,8900.0,11.035,11.0412,11.0288,11.0288,8900.0
2007-12-20 12:40:00,17.75,17.75,17.72,17.72,7600.0,11.035,11.035,11.0163,11.0163,7600.0
2007-12-20 12:45:00,17.73,17.73,17.68,17.72,23700.0,11.0225,11.0225,10.9915,11.0163,23700.0
2007-12-20 12:50:00,17.71,17.76,17.71,17.76,9600.0,11.0101,11.0412,11.0101,11.0412,9600.0
2007-12-20 12:55:00,17.76,17.76,17.74,17.75,11000.0,11.0412,11.0412,11.0288,11.035,11000.0
2007-12-20 13:00:00,17.76,17.8,17.76,17.79,10000.0,11.0412,11.0661,11.0412,11.0598,10000.0
2007-12-20 13:05:00,17.79,17.81,17.78,17.79,15000.0,11.0598,11.0723,11.0536,11.0598,15000.0
2007-12-20 13:10:00,17.79,17.81,17.75,17.76,51700.0,11.0598,11.0723,11.035,11.0412,51700.0
2007-12-20 13:15:00,17.77,17.8,17.76,17.8,16200.0,11.0474,11.0661,11.0412,11.0661,16200.0
2007-12-20 13:20:00,17.8,17.91,17.8,17.89,57800.0,11.0661,11.1344,11.0661,11.122,57800.0
2007-12-20 13:25:00,17.89,17.91,17.88,17.89,15900.0,11.122,11.1344,11.1158,11.122,15900.0
2007-12-20 13:30:00,17.89,17.91,17.88,17.89,23900.0,11.122,11.1344,11.1158,11.122,23900.0
2007-12-20 13:35:00,17.89,17.9,17.89,17.9,8200.0,11.122,11.1282,11.122,11.1282,8200.0
2007-12-20 13:40:00,17.89,17.9,17.87,17.89,68300.0,11.122,11.1282,11.1096,11.122,68300.0
2007-12-20 13:45:00,17.89,17.9,17.88,17.9,20000.0,11.122,11.1282,11.1158,11.1282,20000.0
2007-12-20 13:50:00,17.9,17.95,17.9,17.95,21400.0,11.1282,11.1593,11.1282,11.1593,21400.0
2007-12-20 13:55:00,17.95,17.95,17.92,17.94,17000.0,11.1593,11.1593,11.1407,11.1531,17000.0
2007-12-20 14:00:00,17.94,17.95,17.87,17.88,26300.0,11.1531,11.1593,11.1096,11.1158,26300.0
2007-12-20 14:05:00,17.9,17.91,17.88,17.88,11500.0,11.1282,11.1344,11.1158,11.1158,11500.0
2007-12-20 14:10:00,17.88,17.91,17.85,17.86,26300.0,11.1158,11.1344,11.0971,11.1034,26300.0
2007-12-20 14:15:00,17.86,17.93,17.86,17.93,14900.0,11.1034,11.1469,11.1034,11.1469,14900.0
2007-12-20 14:20:00,17.94,17.95,17.92,17.93,28400.0,11.1531,11.1593,11.1407,11.1469,28400.0
2007-12-20 14:25:00,17.92,17.93,17.9,17.91,17100.0,11.1407,11.1469,11.1282,11.1344,17100.0
2007-12-20 14:30:00,17.91,17.98,17.91,17.98,27900.0,11.1344,11.178,11.1344,11.178,27900.0
2007-12-20 14:35:00,17.97,18.03,17.97,18.02,25800.0,11.1717,11.209,11.1717,11.2028,25800.0
2007-12-20 14:40:00,18.01,18.01,17.95,17.96,54400.0,11.1966,11.1966,11.1593,11.1655,54400.0
2007-12-20 14:45:00,17.96,17.96,17.95,17.95,9900.0,11.1655,11.1655,11.1593,11.1593,9900.0
2007-12-20 14:50:00,17.95,17.97,17.95,17.95,36300.0,11.1593,11.1717,11.1593,11.1593,36300.0
2007-12-20 14:55:00,17.95,17.98,17.94,17.97,26200.0,11.1593,11.178,11.1531,11.1717,26200.0
2007-12-20 15:00:00,17.97,17.97,17.91,17.93,39300.0,11.1717,11.1717,11.1344,11.1469,39300.0
2007-12-20 15:05:00,17.93,17.98,17.93,17.98,24400.0,11.1469,11.178,11.1469,11.178,24400.0
2007-12-20 15:10:00,17.98,18.01,17.97,17.99,38100.0,11.178,11.1966,11.1717,11.1842,38100.0
2007-12-20 15:15:00,17.99,18.0,17.97,17.97,17900.0,11.1842,11.1904,11.1717,11.1717,17900.0
2007-12-20 15:20:00,17.97,18.0,17.96,17.99,17000.0,11.1717,11.1904,11.1655,11.1842,17000.0
2007-12-20 15:25:00,17.99,18.0,17.92,17.92,19000.0,11.1842,11.1904,11.1407,11.1407,19000.0
2007-12-20 15:30:00,17.93,17.93,17.91,17.91,17000.0,11.1469,11.1469,11.1344,11.1344,17000.0
2007-12-20 15:35:00,17.93,17.94,17.92,17.94,26400.0,11.1469,11.1531,11.1407,11.1531,26400.0
2007-12-20 15:40:00,17.94,17.95,17.9,17.91,33100.0,11.1531,11.1593,11.1282,11.1344,33100.0
2007-12-20 15:45:00,17.9,17.95,17.9,17.95,48500.0,11.1282,11.1593,11.1282,11.1593,48500.0
2007-12-20 15:50:00,17.94,17.95,17.94,17.94,45100.0,11.1531,11.1593,11.1531,11.1531,45100.0
2007-12-20 15:55:00,17.95,18.0,17.94,18.0,92900.0,11.1593,11.1904,11.1531,11.1904,92900.0
2007-12-21 09:30:00,18.16,18.41,18.08,18.38,1310300.0,11.2899,11.4453,11.2401,11.4266,1310300.0
2007-12-21 09:35:00,18.37,18.37,18.11,18.32,49600.0,11.4204,11.4204,11.2588,11.3893,49600.0
2007-12-21 09:40:00,18.34,18.41,18.25,18.31,44000.0,11.4018,11.4453,11.3458,11.3831,44000.0
2007-12-21 09:45:00,18.31,18.39,18.21,18.26,47900.0,11.3831,11.4329,11.3209,11.352,47900.0
2007-12-21 09:50:00,18.26,18.27,18.13,18.2,36700.0,11.352,11.3582,11.2712,11.3147,36700.0
2007-12-21 09:55:00,18.19,18.23,18.15,18.23,36800.0,11.3085,11.3334,11.2836,11.3334,36800.0
2007-12-21 10:00:00,18.24,18.31,18.23,18.31,43000.0,11.3396,11.3831,11.3334,11.3831,43000.0
2007-12-21 10:05:00,18.31,18.31,18.23,18.28,32700.0,11.3831,11.3831,11.3334,11.3645,32700.0
2007-12-21 10:10:00,18.28,18.32,18.27,18.32,33100.0,11.3645,11.3893,11.3582,11.3893,33100.0
2007-12-21 10:15:00,18.32,18.37,18.32,18.37,29300.0,11.3893,11.4204,11.3893,11.4204,29300.0
2007-12-21 10:20:00,18.37,18.4,18.3,18.32,37200.0,11.4204,11.4391,11.3769,11.3893,37200.0
2007-12-21 10:25:00,18.31,18.33,18.25,18.25,13300.0,11.3831,11.3956,11.3458,11.3458,13300.0
2007-12-21 10:30:00,18.25,18.27,18.25,18.26,12400.0,11.3458,11.3582,11.3458,11.352,12400.0
2007-12-21 10:35:00,18.27,18.3,18.25,18.3,14800.0,11.3582,11.3769,11.3458,11.3769,14800.0
2007-12-21 10:40:00,18.28,18.29,18.24,18.24,21400.0,11.3645,11.3707,11.3396,11.3396,21400.0
2007-12-21 10:45:00,18.24,18.27,18.23,18.27,16700.0,11.3396,11.3582,11.3334,11.3582,16700.0
2007-12-21 10:50:00,18.26,18.28,18.24,18.27,39900.0,11.352,11.3645,11.3396,11.3582,39900.0
2007-12-21 10:55:00,18.28,18.32,18.28,18.3,28900.0,11.3645,11.3893,11.3645,11.3769,28900.0
2007-12-21 11:00:00,18.29,18.33,18.29,18.32,14500.0,11.3707,11.3956,11.3707,11.3893,14500.0
2007-12-21 11:05:00,18.33,18.38,18.31,18.38,18300.0,11.3956,11.4266,11.3831,11.4266,18300.0
2007-12-21 11:10:00,18.38,18.39,18.36,18.36,12200.0,11.4266,11.4329,11.4142,11.4142,12200.0
2007-12-21 11:15:00,18.36,18.41,18.36,18.41,16600.0,11.4142,11.4453,11.4142,11.4453,16600.0
2007-12-21 11:20:00,18.4,18.41,18.36,18.37,11800.0,11.4391,11.4453,11.4142,11.4204,11800.0
2007-12-21 11:25:00,18.37,18.39,18.37,18.38,12900.0,11.4204,11.4329,11.4204,11.4266,12900.0
2007-12-21 11:30:00,18.39,18.39,18.38,18.39,26300.0,11.4329,11.4329,11.4266,11.4329,26300.0
2007-12-21 11:35:00,18.39,18.39,18.38,18.38,18400.0,11.4329,11.4329,11.4266,11.4266,18400.0
2007-12-21 11:40:00,18.39,18.4,18.38,18.39,22000.0,11.4329,11.4391,11.4266,11.4329,22000.0
2007-12-21 11:45:00,18.39,18.41,18.39,18.4,12400.0,11.4329,11.4453,11.4329,11.4391,12400.0
2007-12-21 11:50:00,18.4,18.41,18.4,18.4,15200.0,11.4391,11.4453,11.4391,11.4391,15200.0
2007-12-21 11:55:00,18.4,18.44,18.39,18.42,20100.0,11.4391,11.4639,11.4329,11.4515,20100.0
2007-12-21 12:00:00,18.42,18.44,18.41,18.43,20800.0,11.4515,11.4639,11.4453,11.4577,20800.0
2007-12-21 12:05:00,18.44,18.48,18.43,18.46,32600.0,11.4639,11.4888,11.4577,11.4764,32600.0
2007-12-21 12:10:00,18.47,18.47,18.44,18.44,39600.0,11.4826,11.4826,11.4639,11.4639,39600.0
2007-12-21 12:15:00,18.44,18.45,18.44,18.44,14400.0,11.4639,11.4702,11.4639,11.4639,14400.0
2007-12-21 12:20:00,18.44,18.45,18.43,18.44,14200.0,11.4639,11.4702,11.4577,11.4639,14200.0
2007-12-21 12:25:00,18.44,18.47,18.44,18.46,29900.0,11.4639,11.4826,11.4639,11.4764,29900.0
2007-12-21 12:30:00,18.46,18.47,18.46,18.46,10200.0,11.4764,11.4826,11.4764,11.4764,10200.0
2007-12-21 12:35:00,18.46,18.48,18.46,18.46,18200.0,11.4764,11.4888,11.4764,11.4764,18200.0
2007-12-21 12:40:00,18.46,18.47,18.45,18.45,18100.0,11.4764,11.4826,11.4702,11.4702,18100.0
2007-12-21 12:45:00,18.45,18.46,18.45,18.45,11800.0,11.4702,11.4764,11.4702,11.4702,11800.0
2007-12-21 12:50:00,18.45,18.46,18.45,18.45,10200.0,11.4702,11.4764,11.4702,11.4702,10200.0
2007-12-21 12:55:00,18.45,18.47,18.45,18.47,11500.0,11.4702,11.4826,11.4702,11.4826,11500.0
2007-12-21 13:00:00,18.46,18.47,18.45,18.45,40600.0,11.4764,11.4826,11.4702,11.4702,40600.0
2007-12-21 13:05:00,18.45,18.47,18.45,18.46,17100.0,11.4702,11.4826,11.4702,11.4764,17100.0
2007-12-21 13:10:00,18.46,18.5,18.46,18.49,32000.0,11.4764,11.5012,11.4764,11.495,32000.0
2007-12-21 13:15:00,18.49,18.5,18.48,18.49,7200.0,11.495,11.5012,11.4888,11.495,7200.0
2007-12-21 13:20:00,18.48,18.49,18.48,18.48,8700.0,11.4888,11.495,11.4888,11.4888,8700.0
2007-12-21 13:25:00,18.49,18.49,18.48,18.49,23700.0,11.495,11.495,11.4888,11.495,23700.0
2007-12-21 13:30:00,18.49,18.5,18.49,18.49,13700.0,11.495,11.5012,11.495,11.495,13700.0
2007-12-21 13:35:00,18.5,18.5,18.49,18.5,10500.0,11.5012,11.5012,11.495,11.5012,10500.0
2007-12-21 13:40:00,18.49,18.5,18.49,18.49,11700.0,11.495,11.5012,11.495,11.495,11700.0
2007-12-21 13:45:00,18.49,18.5,18.49,18.49,4800.0,11.495,11.5012,11.495,11.495,4800.0
2007-12-21 13:50:00,18.49,18.5,18.48,18.48,14400.0,11.495,11.5012,11.4888,11.4888,14400.0
2007-12-21 13:55:00,18.49,18.5,18.48,18.49,18200.0,11.495,11.5012,11.4888,11.495,18200.0
2007-12-21 14:00:00,18.5,18.5,18.49,18.49,24600.0,11.5012,11.5012,11.495,11.495,24600.0
2007-12-21 14:05:00,18.49,18.53,18.49,18.52,39000.0,11.495,11.5199,11.495,11.5137,39000.0
2007-12-21 14:10:00,18.53,18.58,18.52,18.55,49900.0,11.5199,11.551,11.5137,11.5323,49900.0
2007-12-21 14:15:00,18.55,18.56,18.53,18.54,14300.0,11.5323,11.5385,11.5199,11.5261,14300.0
2007-12-21 14:20:00,18.53,18.54,18.52,18.54,33800.0,11.5199,11.5261,11.5137,11.5261,33800.0
2007-12-21 14:25:00,18.54,18.54,18.52,18.53,12700.0,11.5261,11.5261,11.5137,11.5199,12700.0
2007-12-21 14:30:00,18.53,18.55,18.52,18.54,29100.0,11.5199,11.5323,11.5137,11.5261,29100.0
2007-12-21 14:35:00,18.55,18.55,18.54,18.54,12000.0,11.5323,11.5323,11.5261,11.5261,12000.0
2007-12-21 14:40:00,18.54,18.55,18.54,18.55,21300.0,11.5261,11.5323,11.5261,11.5323,21300.0
2007-12-21 14:45:00,18.54,18.57,18.54,18.57,44300.0,11.5261,11.5448,11.5261,11.5448,44300.0
2007-12-21 14:50:00,18.57,18.62,18.57,18.62,39200.0,11.5448,11.5758,11.5448,11.5758,39200.0
2007-12-21 14:55:00,18.62,18.68,18.62,18.68,29500.0,11.5758,11.6131,11.5758,11.6131,29500.0
2007-12-21 15:00:00,18.68,18.69,18.66,18.67,55800.0,11.6131,11.6194,11.6007,11.6069,55800.0
2007-12-21 15:05:00,18.67,18.68,18.64,18.64,50800.0,11.6069,11.6131,11.5883,11.5883,50800.0
2007-12-21 15:10:00,18.64,18.66,18.61,18.65,35100.0,11.5883,11.6007,11.5696,11.5945,35100.0
2007-12-21 15:15:00,18.65,18.68,18.64,18.67,36700.0,11.5945,11.6131,11.5883,11.6069,36700.0
2007-12-21 15:20:00,18.68,18.71,18.67,18.7,42500.0,11.6131,11.6318,11.6069,11.6256,42500.0
2007-12-21 15:25:00,18.7,18.71,18.68,18.69,39600.0,11.6256,11.6318,11.6131,11.6194,39600.0
2007-12-21 15:30:00,18.68,18.7,18.68,18.7,25800.0,11.6131,11.6256,11.6131,11.6256,25800.0
2007-12-21 15:35:00,18.68,18.7,18.67,18.69,60400.0,11.6131,11.6256,11.6069,11.6194,60400.0
2007-12-21 15:40:00,18.69,18.7,18.67,18.7,115600.0,11.6194,11.6256,11.6069,11.6256,115600.0
2007-12-21 15:45:00,18.7,18.73,18.68,18.72,88900.0,11.6256,11.6442,11.6131,11.638,88900.0
2007-12-21 15:50:00,18.72,18.75,18.7,18.75,88900.0,11.638,11.6567,11.6256,11.6567,88900.0
2007-12-21 15:55:00,18.75,18.75,18.69,18.71,239000.0,11.6567,11.6567,11.6194,11.6318,239000.0
2007-12-24 09:30:00,18.7,18.98,18.67,18.85,62600.0,11.6256,11.7996,11.6069,11.7188,62600.0
2007-12-24 09:35:00,18.86,18.98,18.81,18.98,33400.0,11.725,11.7996,11.694,11.7996,33400.0
2007-12-24 09:40:00,18.98,19.0,18.97,18.99,20600.0,11.7996,11.8121,11.7934,11.8059,20600.0
2007-12-24 09:45:00,18.99,19.08,18.94,19.06,93700.0,11.8059,11.8618,11.7748,11.8494,93700.0
2007-12-24 09:50:00,19.05,19.05,19.0,19.02,42900.0,11.8432,11.8432,11.8121,11.8245,42900.0
2007-12-24 09:55:00,19.0,19.02,18.97,19.0,84800.0,11.8121,11.8245,11.7934,11.8121,84800.0
2007-12-24 10:00:00,18.99,19.01,18.98,18.98,37500.0,11.8059,11.8183,11.7996,11.7996,37500.0
2007-12-24 10:05:00,18.99,19.0,18.9,18.91,43300.0,11.8059,11.8121,11.7499,11.7561,43300.0
2007-12-24 10:10:00,18.9,18.92,18.9,18.9,10900.0,11.7499,11.7623,11.7499,11.7499,10900.0
2007-12-24 10:15:00,18.9,18.91,18.9,18.9,9900.0,11.7499,11.7561,11.7499,11.7499,9900.0
2007-12-24 10:20:00,18.9,18.91,18.89,18.89,37900.0,11.7499,11.7561,11.7437,11.7437,37900.0
2007-12-24 10:25:00,18.89,18.9,18.86,18.86,29900.0,11.7437,11.7499,11.725,11.725,29900.0
2007-12-24 10:30:00,18.87,18.88,18.84,18.84,50800.0,11.7313,11.7375,11.7126,11.7126,50800.0
2007-12-24 10:35:00,18.84,18.86,18.84,18.85,24500.0,11.7126,11.725,11.7126,11.7188,24500.0
2007-12-24 10:40:00,18.85,18.87,18.81,18.83,39700.0,11.7188,11.7313,11.694,11.7064,39700.0
2007-12-24 10:45:00,18.84,18.85,18.82,18.83,21100.0,11.7126,11.7188,11.7002,11.7064,21100.0
2007-12-24 10:50:00,18.83,18.84,18.81,18.84,25300.0,11.7064,11.7126,11.694,11.7126,25300.0
2007-12-24 10:55:00,18.84,18.87,18.83,18.87,12600.0,11.7126,11.7313,11.7064,11.7313,12600.0
2007-12-24 11:00:00,18.87,18.9,18.87,18.88,15800.0,11.7313,11.7499,11.7313,11.7375,15800.0
2007-12-24 11:05:00,18.88,18.92,18.87,18.91,22400.0,11.7375,11.7623,11.7313,11.7561,22400.0
2007-12-24 11:10:00,18.91,18.97,18.9,18.95,25900.0,11.7561,11.7934,11.7499,11.781,25900.0
2007-12-24 11:15:00,18.95,18.96,18.94,18.95,11400.0,11.781,11.7872,11.7748,11.781,11400.0
2007-12-24 11:20:00,18.94,18.95,18.94,18.94,17300.0,11.7748,11.781,11.7748,11.7748,17300.0
2007-12-24 11:25:00,18.94,18.95,18.93,18.93,14400.0,11.7748,11.781,11.7686,11.7686,14400.0
2007-12-24 11:30:00,18.94,18.94,18.93,18.93,7300.0,11.7748,11.7748,11.7686,11.7686,7300.0
2007-12-24 11:35:00,18.93,18.94,18.9,18.91,23300.0,11.7686,11.7748,11.7499,11.7561,23300.0
2007-12-24 11:40:00,18.92,18.94,18.91,18.94,15100.0,11.7623,11.7748,11.7561,11.7748,15100.0
2007-12-24 11:45:00,18.93,18.94,18.91,18.91,8900.0,11.7686,11.7748,11.7561,11.7561,8900.0
2007-12-24 11:50:00,18.91,18.91,18.9,18.9,17100.0,11.7561,11.7561,11.7499,11.7499,17100.0
2007-12-24 11:55:00,18.91,18.91,18.9,18.9,10800.0,11.7561,11.7561,11.7499,11.7499,10800.0
2007-12-24 12:00:00,18.9,18.93,18.9,18.92,18200.0,11.7499,11.7686,11.7499,11.7623,18200.0
2007-12-24 12:05:00,18.92,18.93,18.9,18.91,9200.0,11.7623,11.7686,11.7499,11.7561,9200.0
2007-12-24 12:10:00,18.91,18.91,18.9,18.9,11300.0,11.7561,11.7561,11.7499,11.7499,11300.0
2007-12-24 12:15:00,18.9,18.91,18.9,18.9,6100.0,11.7499,11.7561,11.7499,11.7499,6100.0
2007-12-24 12:20:00,18.9,18.92,18.9,18.9,18300.0,11.7499,11.7623,11.7499,11.7499,18300.0
2007-12-24 12:25:00,18.91,18.93,18.9,18.92,17500.0,11.7561,11.7686,11.7499,11.7623,17500.0
2007-12-24 12:30:00,18.92,18.94,18.92,18.94,19600.0,11.7623,11.7748,11.7623,11.7748,19600.0
2007-12-24 12:35:00,18.93,18.96,18.93,18.95,17500.0,11.7686,11.7872,11.7686,11.781,17500.0
2007-12-24 12:40:00,18.94,18.96,18.94,18.95,25800.0,11.7748,11.7872,11.7748,11.781,25800.0
2007-12-24 12:45:00,18.96,19.05,18.95,19.04,99100.0,11.7872,11.8432,11.781,11.8369,99100.0
2007-12-24 12:50:00,19.04,19.13,19.04,19.12,40400.0,11.8369,11.8929,11.8369,11.8867,40400.0
2007-12-24 12:55:00,19.12,19.17,19.09,19.17,95800.0,11.8867,11.9178,11.868,11.9178,95800.0
2007-12-24 13:00:00,19.16,19.16,19.14,19.14,44000.0,11.9116,11.9116,11.8991,11.8991,44000.0
2007-12-24 13:05:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 13:10:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 13:15:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 13:20:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 13:25:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 13:30:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 13:35:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 13:40:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 13:45:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 13:50:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 13:55:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:00:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:05:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:10:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:15:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:20:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:25:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:30:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:35:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:40:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:45:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:50:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 14:55:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:00:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:05:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:10:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:15:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:20:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:25:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:30:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:35:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:40:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:45:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:50:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-24 15:55:00,19.14,19.14,19.14,19.14,0.0,11.8991,11.8991,11.8991,11.8991,0.0
2007-12-26 09:30:00,18.86,19.19,18.85,18.85,38900.0,11.725,11.9302,11.7188,11.7188,38900.0
2007-12-26 09:35:00,18.88,18.93,18.84,18.91,17500.0,11.7375,11.7686,11.7126,11.7561,17500.0
2007-12-26 09:40:00,18.88,18.98,18.88,18.94,31600.0,11.7375,11.7996,11.7375,11.7748,31600.0
2007-12-26 09:45:00,18.94,18.97,18.88,18.96,47700.0,11.7748,11.7934,11.7375,11.7872,47700.0
2007-12-26 09:50:00,18.97,18.98,18.93,18.93,21200.0,11.7934,11.7996,11.7686,11.7686,21200.0
2007-12-26 09:55:00,18.94,18.97,18.9,18.94,45700.0,11.7748,11.7934,11.7499,11.7748,45700.0
2007-12-26 10:00:00,18.93,18.97,18.93,18.96,14600.0,11.7686,11.7934,11.7686,11.7872,14600.0
2007-12-26 10:05:00,18.97,18.98,18.96,18.98,17900.0,11.7934,11.7996,11.7872,11.7996,17900.0
2007-12-26 10:10:00,18.98,19.02,18.98,18.99,42000.0,11.7996,11.8245,11.7996,11.8059,42000.0
2007-12-26 10:15:00,18.98,18.99,18.94,18.95,15800.0,11.7996,11.8059,11.7748,11.781,15800.0
2007-12-26 10:20:00,18.95,18.95,18.94,18.95,21100.0,11.781,11.781,11.7748,11.781,21100.0
2007-12-26 10:25:00,18.94,18.96,18.94,18.96,17600.0,11.7748,11.7872,11.7748,11.7872,17600.0
2007-12-26 10:30:00,18.95,18.97,18.95,18.97,11000.0,11.781,11.7934,11.781,11.7934,11000.0
2007-12-26 10:35:00,18.97,18.97,18.93,18.94,26900.0,11.7934,11.7934,11.7686,11.7748,26900.0
2007-12-26 10:40:00,18.94,18.94,18.9,18.92,52800.0,11.7748,11.7748,11.7499,11.7623,52800.0
2007-12-26 10:45:00,18.92,18.93,18.91,18.92,12700.0,11.7623,11.7686,11.7561,11.7623,12700.0
2007-12-26 10:50:00,18.92,18.97,18.92,18.95,27200.0,11.7623,11.7934,11.7623,11.781,27200.0
2007-12-26 10:55:00,18.95,18.96,18.94,18.94,10500.0,11.781,11.7872,11.7748,11.7748,10500.0
2007-12-26 11:00:00,18.94,18.95,18.92,18.94,24400.0,11.7748,11.781,11.7623,11.7748,24400.0
2007-12-26 11:05:00,18.94,18.94,18.93,18.93,18900.0,11.7748,11.7748,11.7686,11.7686,18900.0
2007-12-26 11:10:00,18.93,18.95,18.89,18.89,20800.0,11.7686,11.781,11.7437,11.7437,20800.0
2007-12-26 11:15:00,18.89,18.89,18.86,18.86,18500.0,11.7437,11.7437,11.725,11.725,18500.0
2007-12-26 11:20:00,18.86,18.87,18.83,18.83,19200.0,11.725,11.7313,11.7064,11.7064,19200.0
2007-12-26 11:25:00,18.84,18.86,18.81,18.81,44900.0,11.7126,11.725,11.694,11.694,44900.0
2007-12-26 11:30:00,18.81,18.82,18.79,18.8,44400.0,11.694,11.7002,11.6815,11.6877,44400.0
2007-12-26 11:35:00,18.8,18.81,18.79,18.8,15900.0,11.6877,11.694,11.6815,11.6877,15900.0
2007-12-26 11:40:00,18.81,18.82,18.8,18.8,21300.0,11.694,11.7002,11.6877,11.6877,21300.0
2007-12-26 11:45:00,18.8,18.8,18.78,18.79,11100.0,11.6877,11.6877,11.6753,11.6815,11100.0
2007-12-26 11:50:00,18.79,18.8,18.79,18.79,11600.0,11.6815,11.6877,11.6815,11.6815,11600.0
2007-12-26 11:55:00,18.79,18.81,18.78,18.81,28200.0,11.6815,11.694,11.6753,11.694,28200.0
2007-12-26 12:00:00,18.81,18.82,18.8,18.82,16500.0,11.694,11.7002,11.6877,11.7002,16500.0
2007-12-26 12:05:00,18.82,18.83,18.81,18.82,19000.0,11.7002,11.7064,11.694,11.7002,19000.0
2007-12-26 12:10:00,18.82,18.83,18.81,18.83,28400.0,11.7002,11.7064,11.694,11.7064,28400.0
2007-12-26 12:15:00,18.83,18.84,18.81,18.82,18900.0,11.7064,11.7126,11.694,11.7002,18900.0
2007-12-26 12:20:00,18.82,18.82,18.79,18.81,31600.0,11.7002,11.7002,11.6815,11.694,31600.0
2007-12-26 12:25:00,18.81,18.82,18.79,18.8,25100.0,11.694,11.7002,11.6815,11.6877,25100.0
2007-12-26 12:30:00,18.8,18.81,18.8,18.81,4700.0,11.6877,11.694,11.6877,11.694,4700.0
2007-12-26 12:35:00,18.81,18.81,18.8,18.8,3800.0,11.694,11.694,11.6877,11.6877,3800.0
2007-12-26 12:40:00,18.81,18.82,18.8,18.82,15100.0,11.694,11.7002,11.6877,11.7002,15100.0
2007-12-26 12:45:00,18.81,18.85,18.81,18.83,32400.0,11.694,11.7188,11.694,11.7064,32400.0
2007-12-26 12:50:00,18.82,18.86,18.82,18.85,20200.0,11.7002,11.725,11.7002,11.7188,20200.0
2007-12-26 12:55:00,18.85,18.86,18.84,18.84,9000.0,11.7188,11.725,11.7126,11.7126,9000.0
2007-12-26 13:00:00,18.84,18.85,18.81,18.84,13200.0,11.7126,11.7188,11.694,11.7126,13200.0
2007-12-26 13:05:00,18.84,18.88,18.83,18.85,23000.0,11.7126,11.7375,11.7064,11.7188,23000.0
2007-12-26 13:10:00,18.84,18.89,18.84,18.88,11900.0,11.7126,11.7437,11.7126,11.7375,11900.0
2007-12-26 13:15:00,18.89,18.89,18.83,18.83,29900.0,11.7437,11.7437,11.7064,11.7064,29900.0
2007-12-26 13:20:00,18.83,18.84,18.77,18.77,40300.0,11.7064,11.7126,11.6691,11.6691,40300.0
2007-12-26 13:25:00,18.77,18.77,18.75,18.77,12900.0,11.6691,11.6691,11.6567,11.6691,12900.0
2007-12-26 13:30:00,18.77,18.79,18.76,18.78,12200.0,11.6691,11.6815,11.6629,11.6753,12200.0
2007-12-26 13:35:00,18.79,18.79,18.78,18.79,7700.0,11.6815,11.6815,11.6753,11.6815,7700.0
2007-12-26 13:40:00,18.79,18.81,18.77,18.81,18900.0,11.6815,11.694,11.6691,11.694,18900.0
2007-12-26 13:45:00,18.8,18.86,18.8,18.86,19200.0,11.6877,11.725,11.6877,11.725,19200.0
2007-12-26 13:50:00,18.86,18.9,18.84,18.89,26900.0,11.725,11.7499,11.7126,11.7437,26900.0
2007-12-26 13:55:00,18.9,18.94,18.89,18.94,16800.0,11.7499,11.7748,11.7437,11.7748,16800.0
2007-12-26 14:00:00,18.94,18.95,18.9,18.9,27700.0,11.7748,11.781,11.7499,11.7499,27700.0
2007-12-26 14:05:00,18.9,18.92,18.89,18.89,35800.0,11.7499,11.7623,11.7437,11.7437,35800.0
2007-12-26 14:10:00,18.9,18.9,18.87,18.87,20000.0,11.7499,11.7499,11.7313,11.7313,20000.0
2007-12-26 14:15:00,18.86,18.86,18.82,18.85,15400.0,11.725,11.725,11.7002,11.7188,15400.0
2007-12-26 14:20:00,18.85,18.9,18.85,18.9,12700.0,11.7188,11.7499,11.7188,11.7499,12700.0
2007-12-26 14:25:00,18.9,18.9,18.88,18.89,9100.0,11.7499,11.7499,11.7375,11.7437,9100.0
2007-12-26 14:30:00,18.9,18.9,18.89,18.9,18100.0,11.7499,11.7499,11.7437,11.7499,18100.0
2007-12-26 14:35:00,18.9,18.9,18.87,18.89,56000.0,11.7499,11.7499,11.7313,11.7437,56000.0
2007-12-26 14:40:00,18.89,18.91,18.88,18.89,25000.0,11.7437,11.7561,11.7375,11.7437,25000.0
2007-12-26 14:45:00,18.9,18.9,18.89,18.9,5000.0,11.7499,11.7499,11.7437,11.7499,5000.0
2007-12-26 14:50:00,18.9,18.92,18.89,18.91,19200.0,11.7499,11.7623,11.7437,11.7561,19200.0
2007-12-26 14:55:00,18.91,18.92,18.89,18.9,12200.0,11.7561,11.7623,11.7437,11.7499,12200.0
2007-12-26 15:00:00,18.9,18.9,18.89,18.89,5400.0,11.7499,11.7499,11.7437,11.7437,5400.0
2007-12-26 15:05:00,18.9,18.9,18.87,18.87,101800.0,11.7499,11.7499,11.7313,11.7313,101800.0
2007-12-26 15:10:00,18.87,18.9,18.87,18.9,21900.0,11.7313,11.7499,11.7313,11.7499,21900.0
2007-12-26 15:15:00,18.89,18.91,18.89,18.91,22400.0,11.7437,11.7561,11.7437,11.7561,22400.0
2007-12-26 15:20:00,18.91,18.91,18.89,18.89,24200.0,11.7561,11.7561,11.7437,11.7437,24200.0
2007-12-26 15:25:00,18.9,18.91,18.89,18.9,47600.0,11.7499,11.7561,11.7437,11.7499,47600.0
2007-12-26 15:30:00,18.91,18.91,18.89,18.91,48000.0,11.7561,11.7561,11.7437,11.7561,48000.0
2007-12-26 15:35:00,18.92,18.94,18.9,18.94,46800.0,11.7623,11.7748,11.7499,11.7748,46800.0
2007-12-26 15:40:00,18.94,18.96,18.91,18.94,125600.0,11.7748,11.7872,11.7561,11.7748,125600.0
2007-12-26 15:45:00,18.95,18.96,18.94,18.96,50400.0,11.781,11.7872,11.7748,11.7872,50400.0
2007-12-26 15:50:00,18.95,18.97,18.93,18.95,60200.0,11.781,11.7934,11.7686,11.781,60200.0
2007-12-26 15:55:00,18.95,18.99,18.94,18.95,176800.0,11.781,11.8059,11.7748,11.781,176800.0
2007-12-27 09:30:00,18.94,19.05,18.89,19.02,27700.0,11.7748,11.8432,11.7437,11.8245,27700.0
2007-12-27 09:35:00,19.0,19.1,19.0,19.06,35200.0,11.8121,11.8743,11.8121,11.8494,35200.0
2007-12-27 09:40:00,19.06,19.13,19.01,19.04,57100.0,11.8494,11.8929,11.8183,11.8369,57100.0
2007-12-27 09:45:00,19.05,19.08,18.99,19.02,89400.0,11.8432,11.8618,11.8059,11.8245,89400.0
2007-12-27 09:50:00,19.01,19.03,18.98,19.01,40300.0,11.8183,11.8307,11.7996,11.8183,40300.0
2007-12-27 09:55:00,19.01,19.02,18.95,18.96,47800.0,11.8183,11.8245,11.781,11.7872,47800.0
2007-12-27 10:00:00,18.97,18.98,18.94,18.96,23800.0,11.7934,11.7996,11.7748,11.7872,23800.0
2007-12-27 10:05:00,18.95,18.96,18.94,18.95,23800.0,11.781,11.7872,11.7748,11.781,23800.0
2007-12-27 10:10:00,18.95,18.96,18.94,18.96,27600.0,11.781,11.7872,11.7748,11.7872,27600.0
2007-12-27 10:15:00,18.95,18.96,18.94,18.96,9600.0,11.781,11.7872,11.7748,11.7872,9600.0
2007-12-27 10:20:00,18.96,18.97,18.95,18.96,23000.0,11.7872,11.7934,11.781,11.7872,23000.0
2007-12-27 10:25:00,18.96,19.0,18.96,19.0,32900.0,11.7872,11.8121,11.7872,11.8121,32900.0
2007-12-27 10:30:00,18.99,19.01,18.96,18.97,28500.0,11.8059,11.8183,11.7872,11.7934,28500.0
2007-12-27 10:35:00,18.97,18.99,18.94,18.94,20400.0,11.7934,11.8059,11.7748,11.7748,20400.0
2007-12-27 10:40:00,18.94,18.99,18.94,18.99,12900.0,11.7748,11.8059,11.7748,11.8059,12900.0
2007-12-27 10:45:00,18.98,18.99,18.94,18.95,10700.0,11.7996,11.8059,11.7748,11.781,10700.0
2007-12-27 10:50:00,18.96,19.0,18.95,18.98,10600.0,11.7872,11.8121,11.781,11.7996,10600.0
2007-12-27 10:55:00,18.97,18.98,18.95,18.97,45400.0,11.7934,11.7996,11.781,11.7934,45400.0
2007-12-27 11:00:00,18.98,18.98,18.96,18.96,10800.0,11.7996,11.7996,11.7872,11.7872,10800.0
2007-12-27 11:05:00,18.96,18.98,18.96,18.97,22100.0,11.7872,11.7996,11.7872,11.7934,22100.0
2007-12-27 11:10:00,18.97,19.03,18.97,19.01,19700.0,11.7934,11.8307,11.7934,11.8183,19700.0
2007-12-27 11:15:00,19.01,19.02,18.99,19.0,8200.0,11.8183,11.8245,11.8059,11.8121,8200.0
2007-12-27 11:20:00,19.0,19.0,18.99,18.99,11800.0,11.8121,11.8121,11.8059,11.8059,11800.0
2007-12-27 11:25:00,18.99,19.01,18.98,19.0,12100.0,11.8059,11.8183,11.7996,11.8121,12100.0
2007-12-27 11:30:00,19.0,19.01,18.99,19.0,7700.0,11.8121,11.8183,11.8059,11.8121,7700.0
2007-12-27 11:35:00,19.0,19.0,18.97,18.98,12500.0,11.8121,11.8121,11.7934,11.7996,12500.0
2007-12-27 11:40:00,18.99,19.01,18.97,19.0,16200.0,11.8059,11.8183,11.7934,11.8121,16200.0
2007-12-27 11:45:00,18.99,19.01,18.99,19.0,19400.0,11.8059,11.8183,11.8059,11.8121,19400.0
2007-12-27 11:50:00,19.0,19.0,18.96,18.96,39500.0,11.8121,11.8121,11.7872,11.7872,39500.0
2007-12-27 11:55:00,18.96,18.97,18.94,18.97,20200.0,11.7872,11.7934,11.7748,11.7934,20200.0
2007-12-27 12:00:00,18.97,18.97,18.9,18.92,38600.0,11.7934,11.7934,11.7499,11.7623,38600.0
2007-12-27 12:05:00,18.92,18.94,18.85,18.93,37900.0,11.7623,11.7748,11.7188,11.7686,37900.0
2007-12-27 12:10:00,18.93,18.93,18.9,18.92,9200.0,11.7686,11.7686,11.7499,11.7623,9200.0
2007-12-27 12:15:00,18.91,18.95,18.91,18.93,31400.0,11.7561,11.781,11.7561,11.7686,31400.0
2007-12-27 12:20:00,18.92,18.93,18.88,18.88,18800.0,11.7623,11.7686,11.7375,11.7375,18800.0
2007-12-27 12:25:00,18.88,18.9,18.86,18.9,31300.0,11.7375,11.7499,11.725,11.7499,31300.0
2007-12-27 12:30:00,18.88,18.9,18.88,18.88,11500.0,11.7375,11.7499,11.7375,11.7375,11500.0
2007-12-27 12:35:00,18.89,18.89,18.81,18.82,20000.0,11.7437,11.7437,11.694,11.7002,20000.0
2007-12-27 12:40:00,18.81,18.85,18.81,18.85,13000.0,11.694,11.7188,11.694,11.7188,13000.0
2007-12-27 12:45:00,18.85,18.91,18.85,18.89,28200.0,11.7188,11.7561,11.7188,11.7437,28200.0
2007-12-27 12:50:00,18.89,18.9,18.87,18.88,8300.0,11.7437,11.7499,11.7313,11.7375,8300.0
2007-12-27 12:55:00,18.88,18.92,18.88,18.9,22500.0,11.7375,11.7623,11.7375,11.7499,22500.0
2007-12-27 13:00:00,18.9,18.9,18.87,18.88,18500.0,11.7499,11.7499,11.7313,11.7375,18500.0
2007-12-27 13:05:00,18.88,18.9,18.85,18.9,21000.0,11.7375,11.7499,11.7188,11.7499,21000.0
2007-12-27 13:10:00,18.89,18.9,18.89,18.9,7500.0,11.7437,11.7499,11.7437,11.7499,7500.0
2007-12-27 13:15:00,18.89,18.89,18.85,18.87,17400.0,11.7437,11.7437,11.7188,11.7313,17400.0
2007-12-27 13:20:00,18.87,18.89,18.85,18.89,25700.0,11.7313,11.7437,11.7188,11.7437,25700.0
2007-12-27 13:25:00,18.89,18.92,18.89,18.92,44700.0,11.7437,11.7623,11.7437,11.7623,44700.0
2007-12-27 13:30:00,18.92,18.93,18.9,18.91,12900.0,11.7623,11.7686,11.7499,11.7561,12900.0
2007-12-27 13:35:00,18.9,18.91,18.89,18.9,28500.0,11.7499,11.7561,11.7437,11.7499,28500.0
2007-12-27 13:40:00,18.9,18.91,18.89,18.9,16700.0,11.7499,11.7561,11.7437,11.7499,16700.0
2007-12-27 13:45:00,18.89,18.94,18.89,18.94,13600.0,11.7437,11.7748,11.7437,11.7748,13600.0
2007-12-27 13:50:00,18.93,18.95,18.91,18.91,14600.0,11.7686,11.781,11.7561,11.7561,14600.0
2007-12-27 13:55:00,18.92,18.93,18.9,18.92,12700.0,11.7623,11.7686,11.7499,11.7623,12700.0
2007-12-27 14:00:00,18.92,18.93,18.9,18.92,11300.0,11.7623,11.7686,11.7499,11.7623,11300.0
2007-12-27 14:05:00,18.93,18.96,18.93,18.96,13400.0,11.7686,11.7872,11.7686,11.7872,13400.0
2007-12-27 14:10:00,18.95,18.96,18.94,18.94,18600.0,11.781,11.7872,11.7748,11.7748,18600.0
2007-12-27 14:15:00,18.94,18.97,18.94,18.97,17100.0,11.7748,11.7934,11.7748,11.7934,17100.0
2007-12-27 14:20:00,18.96,18.99,18.95,18.98,18600.0,11.7872,11.8059,11.781,11.7996,18600.0
2007-12-27 14:25:00,18.98,18.99,18.96,18.97,13600.0,11.7996,11.8059,11.7872,11.7934,13600.0
2007-12-27 14:30:00,18.97,18.97,18.92,18.92,14600.0,11.7934,11.7934,11.7623,11.7623,14600.0
2007-12-27 14:35:00,18.92,18.94,18.92,18.93,19300.0,11.7623,11.7748,11.7623,11.7686,19300.0
2007-12-27 14:40:00,18.92,18.92,18.89,18.91,17400.0,11.7623,11.7623,11.7437,11.7561,17400.0
2007-12-27 14:45:00,18.91,18.94,18.9,18.94,16300.0,11.7561,11.7748,11.7499,11.7748,16300.0
2007-12-27 14:50:00,18.94,18.96,18.92,18.92,30800.0,11.7748,11.7872,11.7623,11.7623,30800.0
2007-12-27 14:55:00,18.93,18.93,18.88,18.9,23500.0,11.7686,11.7686,11.7375,11.7499,23500.0
2007-12-27 15:00:00,18.9,18.94,18.9,18.93,18600.0,11.7499,11.7748,11.7499,11.7686,18600.0
2007-12-27 15:05:00,18.93,18.96,18.93,18.94,18300.0,11.7686,11.7872,11.7686,11.7748,18300.0
2007-12-27 15:10:00,18.94,18.96,18.93,18.94,27700.0,11.7748,11.7872,11.7686,11.7748,27700.0
2007-12-27 15:15:00,18.93,18.94,18.93,18.93,10900.0,11.7686,11.7748,11.7686,11.7686,10900.0
2007-12-27 15:20:00,18.94,18.94,18.9,18.92,28100.0,11.7748,11.7748,11.7499,11.7623,28100.0
2007-12-27 15:25:00,18.92,18.94,18.91,18.91,22300.0,11.7623,11.7748,11.7561,11.7561,22300.0
2007-12-27 15:30:00,18.92,18.92,18.88,18.89,36400.0,11.7623,11.7623,11.7375,11.7437,36400.0
2007-12-27 15:35:00,18.89,18.9,18.88,18.88,18800.0,11.7437,11.7499,11.7375,11.7375,18800.0
2007-12-27 15:40:00,18.88,18.88,18.81,18.81,60700.0,11.7375,11.7375,11.694,11.694,60700.0
2007-12-27 15:45:00,18.82,18.82,18.75,18.77,61700.0,11.7002,11.7002,11.6567,11.6691,61700.0
2007-12-27 15:50:00,18.76,18.79,18.74,18.76,70300.0,11.6629,11.6815,11.6504,11.6629,70300.0
2007-12-27 15:55:00,18.76,18.77,18.72,18.75,82600.0,11.6629,11.6691,11.638,11.6567,82600.0
2007-12-28 09:30:00,18.96,19.0,18.8,18.81,70600.0,11.7872,11.8121,11.6877,11.694,70600.0
2007-12-28 09:35:00,18.83,19.0,18.83,18.96,28600.0,11.7064,11.8121,11.7064,11.7872,28600.0
2007-12-28 09:40:00,18.95,19.0,18.95,18.98,22400.0,11.781,11.8121,11.781,11.7996,22400.0
2007-12-28 09:45:00,18.99,19.04,18.99,19.03,55800.0,11.8059,11.8369,11.8059,11.8307,55800.0
2007-12-28 09:50:00,19.03,19.1,19.03,19.03,49500.0,11.8307,11.8743,11.8307,11.8307,49500.0
2007-12-28 09:55:00,19.03,19.05,18.95,18.98,43100.0,11.8307,11.8432,11.781,11.7996,43100.0
2007-12-28 10:00:00,18.97,19.0,18.93,18.93,90800.0,11.7934,11.8121,11.7686,11.7686,90800.0
2007-12-28 10:05:00,18.94,19.0,18.92,19.0,47600.0,11.7748,11.8121,11.7623,11.8121,47600.0
2007-12-28 10:10:00,18.99,19.07,18.99,19.05,41700.0,11.8059,11.8556,11.8059,11.8432,41700.0
2007-12-28 10:15:00,19.05,19.05,18.97,19.05,29400.0,11.8432,11.8432,11.7934,11.8432,29400.0
2007-12-28 10:20:00,19.06,19.1,19.05,19.07,34400.0,11.8494,11.8743,11.8432,11.8556,34400.0
2007-12-28 10:25:00,19.07,19.08,19.07,19.08,400.0,11.8556,11.8618,11.8556,11.8618,400.0
2007-12-28 10:30:00,19.07,19.1,19.05,19.05,46600.0,11.8556,11.8743,11.8432,11.8432,46600.0
2007-12-28 10:35:00,19.05,19.05,19.05,19.05,0.0,11.8432,11.8432,11.8432,11.8432,0.0
2007-12-28 10:40:00,19.05,19.05,19.05,19.05,0.0,11.8432,11.8432,11.8432,11.8432,0.0
2007-12-28 10:45:00,19.05,19.05,19.05,19.05,0.0,11.8432,11.8432,11.8432,11.8432,0.0
2007-12-28 10:50:00,19.05,19.05,19.05,19.05,0.0,11.8432,11.8432,11.8432,11.8432,0.0
2007-12-28 10:55:00,19.0,19.0,18.98,18.99,1900.0,11.8121,11.8121,11.7996,11.8059,1900.0
2007-12-28 11:00:00,18.99,19.01,18.94,18.95,32300.0,11.8059,11.8183,11.7748,11.781,32300.0
2007-12-28 11:05:00,18.95,18.96,18.88,18.95,50400.0,11.781,11.7872,11.7375,11.781,50400.0
2007-12-28 11:10:00,18.94,18.97,18.92,18.95,38500.0,11.7748,11.7934,11.7623,11.781,38500.0
2007-12-28 11:15:00,18.96,18.99,18.95,18.99,20700.0,11.7872,11.8059,11.781,11.8059,20700.0
2007-12-28 11:20:00,18.99,19.0,18.97,19.0,30600.0,11.8059,11.8121,11.7934,11.8121,30600.0
2007-12-28 11:25:00,19.0,19.03,19.0,19.01,30700.0,11.8121,11.8307,11.8121,11.8183,30700.0
2007-12-28 11:30:00,19.01,19.01,18.98,18.98,36500.0,11.8183,11.8183,11.7996,11.7996,36500.0
2007-12-28 11:35:00,18.98,19.0,18.97,18.98,23200.0,11.7996,11.8121,11.7934,11.7996,23200.0
2007-12-28 11:40:00,18.99,19.0,18.98,18.99,9700.0,11.8059,11.8121,11.7996,11.8059,9700.0
2007-12-28 11:45:00,19.0,19.02,18.95,18.97,47200.0,11.8121,11.8245,11.781,11.7934,47200.0
2007-12-28 11:50:00,18.97,18.97,18.94,18.96,24500.0,11.7934,11.7934,11.7748,11.7872,24500.0
2007-12-28 11:55:00,18.96,18.97,18.88,18.9,24400.0,11.7872,11.7934,11.7375,11.7499,24400.0
2007-12-28 12:00:00,18.9,18.94,18.88,18.93,16900.0,11.7499,11.7748,11.7375,11.7686,16900.0
2007-12-28 12:05:00,18.94,18.94,18.91,18.91,10200.0,11.7748,11.7748,11.7561,11.7561,10200.0
2007-12-28 12:10:00,18.92,18.92,18.88,18.91,22500.0,11.7623,11.7623,11.7375,11.7561,22500.0
2007-12-28 12:15:00,18.92,18.96,18.91,18.94,14800.0,11.7623,11.7872,11.7561,11.7748,14800.0
2007-12-28 12:20:00,18.93,18.93,18.9,18.91,25800.0,11.7686,11.7686,11.7499,11.7561,25800.0
2007-12-28 12:25:00,18.91,18.91,18.86,18.86,19600.0,11.7561,11.7561,11.725,11.725,19600.0
2007-12-28 12:30:00,18.87,18.89,18.86,18.88,8200.0,11.7313,11.7437,11.725,11.7375,8200.0
2007-12-28 12:35:00,18.89,18.91,18.89,18.9,16200.0,11.7437,11.7561,11.7437,11.7499,16200.0
2007-12-28 12:40:00,18.89,18.91,18.87,18.87,19800.0,11.7437,11.7561,11.7313,11.7313,19800.0
2007-12-28 12:45:00,18.87,18.88,18.85,18.86,17700.0,11.7313,11.7375,11.7188,11.725,17700.0
2007-12-28 12:50:00,18.86,18.86,18.81,18.86,35900.0,11.725,11.725,11.694,11.725,35900.0
2007-12-28 12:55:00,18.85,18.88,18.85,18.88,17600.0,11.7188,11.7375,11.7188,11.7375,17600.0
2007-12-28 13:00:00,18.88,18.9,18.87,18.9,23600.0,11.7375,11.7499,11.7313,11.7499,23600.0
2007-12-28 13:05:00,18.89,18.96,18.89,18.96,21100.0,11.7437,11.7872,11.7437,11.7872,21100.0
2007-12-28 13:10:00,18.96,18.96,18.93,18.93,19000.0,11.7872,11.7872,11.7686,11.7686,19000.0
2007-12-28 13:15:00,18.93,18.94,18.9,18.93,11700.0,11.7686,11.7748,11.7499,11.7686,11700.0
2007-12-28 13:20:00,18.93,18.96,18.93,18.94,18400.0,11.7686,11.7872,11.7686,11.7748,18400.0
2007-12-28 13:25:00,18.95,18.96,18.94,18.94,6800.0,11.781,11.7872,11.7748,11.7748,6800.0
2007-12-28 13:30:00,18.94,18.95,18.94,18.94,15200.0,11.7748,11.781,11.7748,11.7748,15200.0
2007-12-28 13:35:00,18.94,18.94,18.89,18.91,38700.0,11.7748,11.7748,11.7437,11.7561,38700.0
2007-12-28 13:40:00,18.9,18.99,18.9,18.99,16100.0,11.7499,11.8059,11.7499,11.8059,16100.0
2007-12-28 13:45:00,18.98,19.01,18.97,19.0,45700.0,11.7996,11.8183,11.7934,11.8121,45700.0
2007-12-28 13:50:00,19.0,19.0,18.97,18.97,20800.0,11.8121,11.8121,11.7934,11.7934,20800.0
2007-12-28 13:55:00,18.97,19.0,18.97,18.99,27900.0,11.7934,11.8121,11.7934,11.8059,27900.0
2007-12-28 14:00:00,19.0,19.0,18.93,18.97,33300.0,11.8121,11.8121,11.7686,11.7934,33300.0
2007-12-28 14:05:00,18.97,18.98,18.94,18.94,37400.0,11.7934,11.7996,11.7748,11.7748,37400.0
2007-12-28 14:10:00,18.94,18.95,18.88,18.89,39900.0,11.7748,11.781,11.7375,11.7437,39900.0
2007-12-28 14:15:00,18.89,18.97,18.87,18.97,180700.0,11.7437,11.7934,11.7313,11.7934,180700.0
2007-12-28 14:20:00,18.97,18.99,18.96,18.99,46200.0,11.7934,11.8059,11.7872,11.8059,46200.0
2007-12-28 14:25:00,18.99,19.01,18.98,19.0,13200.0,11.8059,11.8183,11.7996,11.8121,13200.0
2007-12-28 14:30:00,18.99,19.03,18.99,19.02,27000.0,11.8059,11.8307,11.8059,11.8245,27000.0
2007-12-28 14:35:00,19.02,19.05,19.01,19.05,20700.0,11.8245,11.8432,11.8183,11.8432,20700.0
2007-12-28 14:40:00,19.05,19.05,19.01,19.01,12500.0,11.8432,11.8432,11.8183,11.8183,12500.0
2007-12-28 14:45:00,19.01,19.01,18.99,19.0,15400.0,11.8183,11.8183,11.8059,11.8121,15400.0
2007-12-28 14:50:00,19.0,19.01,18.98,19.01,16400.0,11.8121,11.8183,11.7996,11.8183,16400.0
2007-12-28 14:55:00,19.02,19.03,19.02,19.02,11300.0,11.8245,11.8307,11.8245,11.8245,11300.0
2007-12-28 15:00:00,19.02,19.04,19.01,19.01,30900.0,11.8245,11.8369,11.8183,11.8183,30900.0
2007-12-28 15:05:00,19.02,19.03,18.99,19.02,27000.0,11.8245,11.8307,11.8059,11.8245,27000.0
2007-12-28 15:10:00,19.03,19.04,19.02,19.04,19100.0,11.8307,11.8369,11.8245,11.8369,19100.0
2007-12-28 15:15:00,19.03,19.04,19.03,19.04,23600.0,11.8307,11.8369,11.8307,11.8369,23600.0
2007-12-28 15:20:00,19.04,19.04,18.99,19.02,47700.0,11.8369,11.8369,11.8059,11.8245,47700.0
2007-12-28 15:25:00,19.02,19.05,19.0,19.0,61600.0,11.8245,11.8432,11.8121,11.8121,61600.0
2007-12-28 15:30:00,19.0,19.03,19.0,19.02,51700.0,11.8121,11.8307,11.8121,11.8245,51700.0
2007-12-28 15:35:00,19.02,19.02,18.99,19.02,34400.0,11.8245,11.8245,11.8059,11.8245,34400.0
2007-12-28 15:40:00,19.01,19.05,19.01,19.03,44000.0,11.8183,11.8432,11.8183,11.8307,44000.0
2007-12-28 15:45:00,19.03,19.03,19.02,19.03,32700.0,11.8307,11.8307,11.8245,11.8307,32700.0
2007-12-28 15:50:00,19.02,19.03,18.99,19.0,81900.0,11.8245,11.8307,11.8059,11.8121,81900.0
2007-12-28 15:55:00,19.0,19.0,18.94,18.97,217300.0,11.8121,11.8121,11.7748,11.7934,217300.0
2007-12-31 09:30:00,18.85,19.03,18.81,19.0,63600.0,11.7188,11.8307,11.694,11.8121,63600.0
2007-12-31 09:35:00,19.0,19.02,18.94,18.96,40300.0,11.8121,11.8245,11.7748,11.7872,40300.0
2007-12-31 09:40:00,18.97,18.99,18.89,18.95,26000.0,11.7934,11.8059,11.7437,11.781,26000.0
2007-12-31 09:45:00,18.96,18.97,18.88,18.91,13200.0,11.7872,11.7934,11.7375,11.7561,13200.0
2007-12-31 09:50:00,18.92,18.93,18.86,18.89,17400.0,11.7623,11.7686,11.725,11.7437,17400.0
2007-12-31 09:55:00,18.89,18.95,18.85,18.87,48300.0,11.7437,11.781,11.7188,11.7313,48300.0
2007-12-31 10:00:00,18.88,18.95,18.88,18.92,19200.0,11.7375,11.781,11.7375,11.7623,19200.0
2007-12-31 10:05:00,18.93,18.95,18.9,18.95,16700.0,11.7686,11.781,11.7499,11.781,16700.0
2007-12-31 10:10:00,18.95,18.96,18.93,18.95,14600.0,11.781,11.7872,11.7686,11.781,14600.0
2007-12-31 10:15:00,18.94,18.95,18.91,18.93,18300.0,11.7748,11.781,11.7561,11.7686,18300.0
2007-12-31 10:20:00,18.94,18.95,18.88,18.88,24200.0,11.7748,11.781,11.7375,11.7375,24200.0
2007-12-31 10:25:00,18.89,18.91,18.88,18.9,15000.0,11.7437,11.7561,11.7375,11.7499,15000.0
2007-12-31 10:30:00,18.9,18.91,18.89,18.89,19600.0,11.7499,11.7561,11.7437,11.7437,19600.0
2007-12-31 10:35:00,18.9,18.9,18.84,18.84,23600.0,11.7499,11.7499,11.7126,11.7126,23600.0
2007-12-31 10:40:00,18.85,18.85,18.83,18.84,22400.0,11.7188,11.7188,11.7064,11.7126,22400.0
2007-12-31 10:45:00,18.84,18.91,18.83,18.87,76100.0,11.7126,11.7561,11.7064,11.7313,76100.0
2007-12-31 10:50:00,18.88,18.92,18.88,18.92,9900.0,11.7375,11.7623,11.7375,11.7623,9900.0
2007-12-31 10:55:00,18.91,18.94,18.91,18.93,16400.0,11.7561,11.7748,11.7561,11.7686,16400.0
2007-12-31 11:00:00,18.94,18.94,18.93,18.94,10000.0,11.7748,11.7748,11.7686,11.7748,10000.0
2007-12-31 11:05:00,18.94,18.98,18.94,18.97,30700.0,11.7748,11.7996,11.7748,11.7934,30700.0
2007-12-31 11:10:00,18.98,19.0,18.94,19.0,46500.0,11.7996,11.8121,11.7748,11.8121,46500.0
2007-12-31 11:15:00,18.99,19.0,18.96,18.97,38400.0,11.8059,11.8121,11.7872,11.7934,38400.0
2007-12-31 11:20:00,18.96,18.97,18.93,18.95,27400.0,11.7872,11.7934,11.7686,11.781,27400.0
2007-12-31 11:25:00,18.95,18.98,18.95,18.97,19000.0,11.781,11.7996,11.781,11.7934,19000.0
2007-12-31 11:30:00,18.96,18.99,18.96,18.99,11900.0,11.7872,11.8059,11.7872,11.8059,11900.0
2007-12-31 11:35:00,18.98,19.0,18.98,18.99,18200.0,11.7996,11.8121,11.7996,11.8059,18200.0
2007-12-31 11:40:00,19.0,19.0,18.99,19.0,19500.0,11.8121,11.8121,11.8059,11.8121,19500.0
2007-12-31 11:45:00,19.0,19.0,18.99,18.99,13400.0,11.8121,11.8121,11.8059,11.8059,13400.0
2007-12-31 11:50:00,18.99,19.0,18.98,18.98,12700.0,11.8059,11.8121,11.7996,11.7996,12700.0
2007-12-31 11:55:00,18.98,18.99,18.98,18.98,8000.0,11.7996,11.8059,11.7996,11.7996,8000.0
2007-12-31 12:00:00,18.99,19.02,18.98,19.02,26400.0,11.8059,11.8245,11.7996,11.8245,26400.0
2007-12-31 12:05:00,19.03,19.06,19.02,19.04,59600.0,11.8307,11.8494,11.8245,11.8369,59600.0
2007-12-31 12:10:00,19.05,19.07,19.04,19.07,24700.0,11.8432,11.8556,11.8369,11.8556,24700.0
2007-12-31 12:15:00,19.07,19.09,19.05,19.05,27700.0,11.8556,11.868,11.8432,11.8432,27700.0
2007-12-31 12:20:00,19.06,19.06,19.03,19.03,27300.0,11.8494,11.8494,11.8307,11.8307,27300.0
2007-12-31 12:25:00,19.03,19.04,19.0,19.04,29700.0,11.8307,11.8369,11.8121,11.8369,29700.0
2007-12-31 12:30:00,19.05,19.07,19.01,19.05,32900.0,11.8432,11.8556,11.8183,11.8432,32900.0
2007-12-31 12:35:00,19.05,19.06,19.04,19.05,22600.0,11.8432,11.8494,11.8369,11.8432,22600.0
2007-12-31 12:40:00,19.05,19.09,19.05,19.08,13200.0,11.8432,11.868,11.8432,11.8618,13200.0
2007-12-31 12:45:00,19.08,19.1,19.05,19.09,36700.0,11.8618,11.8743,11.8432,11.868,36700.0
2007-12-31 12:50:00,19.08,19.1,19.07,19.07,46000.0,11.8618,11.8743,11.8556,11.8556,46000.0
2007-12-31 12:55:00,19.07,19.08,19.01,19.04,37100.0,11.8556,11.8618,11.8183,11.8369,37100.0
2007-12-31 13:00:00,19.04,19.04,19.02,19.04,13400.0,11.8369,11.8369,11.8245,11.8369,13400.0
2007-12-31 13:05:00,19.04,19.05,19.03,19.04,32300.0,11.8369,11.8432,11.8307,11.8369,32300.0
2007-12-31 13:10:00,19.05,19.08,19.04,19.07,48200.0,11.8432,11.8618,11.8369,11.8556,48200.0
2007-12-31 13:15:00,19.06,19.13,19.06,19.13,26200.0,11.8494,11.8929,11.8494,11.8929,26200.0
2007-12-31 13:20:00,19.14,19.16,19.12,19.15,30900.0,11.8991,11.9116,11.8867,11.9053,30900.0
2007-12-31 13:25:00,19.14,19.16,19.12,19.12,30900.0,11.8991,11.9116,11.8867,11.8867,30900.0
2007-12-31 13:30:00,19.13,19.16,19.11,19.11,19200.0,11.8929,11.9116,11.8805,11.8805,19200.0
2007-12-31 13:35:00,19.11,19.11,19.09,19.1,25300.0,11.8805,11.8805,11.868,11.8743,25300.0
2007-12-31 13:40:00,19.09,19.1,19.09,19.1,11900.0,11.868,11.8743,11.868,11.8743,11900.0
2007-12-31 13:45:00,19.1,19.14,19.09,19.12,29900.0,11.8743,11.8991,11.868,11.8867,29900.0
2007-12-31 13:50:00,19.12,19.13,19.1,19.11,15400.0,11.8867,11.8929,11.8743,11.8805,15400.0
2007-12-31 13:55:00,19.11,19.12,19.1,19.11,8800.0,11.8805,11.8867,11.8743,11.8805,8800.0
2007-12-31 14:00:00,19.11,19.12,19.06,19.08,55900.0,11.8805,11.8867,11.8494,11.8618,55900.0
2007-12-31 14:05:00,19.08,19.08,19.07,19.08,14000.0,11.8618,11.8618,11.8556,11.8618,14000.0
2007-12-31 14:10:00,19.08,19.15,19.07,19.15,23300.0,11.8618,11.9053,11.8556,11.9053,23300.0
2007-12-31 14:15:00,19.14,19.16,19.14,19.16,21500.0,11.8991,11.9116,11.8991,11.9116,21500.0
2007-12-31 14:20:00,19.15,19.18,19.14,19.17,42400.0,11.9053,11.924,11.8991,11.9178,42400.0
2007-12-31 14:25:00,19.17,19.18,19.12,19.12,26700.0,11.9178,11.924,11.8867,11.8867,26700.0
2007-12-31 14:30:00,19.11,19.13,19.1,19.12,17700.0,11.8805,11.8929,11.8743,11.8867,17700.0
2007-12-31 14:35:00,19.12,19.18,19.11,19.18,35100.0,11.8867,11.924,11.8805,11.924,35100.0
2007-12-31 14:40:00,19.17,19.19,19.15,19.15,51600.0,11.9178,11.9302,11.9053,11.9053,51600.0
2007-12-31 14:45:00,19.15,19.2,19.15,19.19,33100.0,11.9053,11.9364,11.9053,11.9302,33100.0
2007-12-31 14:50:00,19.19,19.22,19.19,19.22,25500.0,11.9302,11.9489,11.9302,11.9489,25500.0
2007-12-31 14:55:00,19.22,19.24,19.21,19.24,31800.0,11.9489,11.9613,11.9426,11.9613,31800.0
2007-12-31 15:00:00,19.24,19.24,19.21,19.21,33100.0,11.9613,11.9613,11.9426,11.9426,33100.0
2007-12-31 15:05:00,19.21,19.22,19.21,19.22,29400.0,11.9426,11.9489,11.9426,11.9489,29400.0
2007-12-31 15:10:00,19.22,19.25,19.2,19.25,47000.0,11.9489,11.9675,11.9364,11.9675,47000.0
2007-12-31 15:15:00,19.24,19.29,19.24,19.28,52400.0,11.9613,11.9924,11.9613,11.9862,52400.0
2007-12-31 15:20:00,19.28,19.3,19.24,19.26,76200.0,11.9862,11.9986,11.9613,11.9737,76200.0
2007-12-31 15:25:00,19.26,19.28,19.26,19.26,44000.0,11.9737,11.9862,11.9737,11.9737,44000.0
2007-12-31 15:30:00,19.26,19.34,19.25,19.33,98900.0,11.9737,12.0235,11.9675,12.0172,98900.0
2007-12-31 15:35:00,19.33,19.34,19.28,19.29,86600.0,12.0172,12.0235,11.9862,11.9924,86600.0
2007-12-31 15:40:00,19.28,19.34,19.28,19.31,80100.0,11.9862,12.0235,11.9862,12.0048,80100.0
2007-12-31 15:45:00,19.31,19.32,19.16,19.19,102700.0,12.0048,12.011,11.9116,11.9302,102700.0
2007-12-31 15:50:00,19.19,19.24,19.19,19.22,111900.0,11.9302,11.9613,11.9302,11.9489,111900.0
2007-12-31 15:55:00,19.2,19.21,19.12,19.13,166500.0,11.9364,11.9426,11.8867,11.8929,166500.0
2008-01-02 09:30:00,19.12,19.12,18.98,19.02,68400.0,11.8867,11.8867,11.7996,11.8245,68400.0
2008-01-02 09:35:00,19.02,19.02,18.81,18.85,65600.0,11.8245,11.8245,11.694,11.7188,65600.0
2008-01-02 09:40:00,18.85,18.89,18.83,18.87,37400.0,11.7188,11.7437,11.7064,11.7313,37400.0
2008-01-02 09:45:00,18.88,18.88,18.8,18.81,28300.0,11.7375,11.7375,11.6877,11.694,28300.0
2008-01-02 09:50:00,18.82,18.82,18.73,18.74,27300.0,11.7002,11.7002,11.6442,11.6504,27300.0
2008-01-02 09:55:00,18.74,18.77,18.71,18.71,23200.0,11.6504,11.6691,11.6318,11.6318,23200.0
2008-01-02 10:00:00,18.71,18.71,18.49,18.5,99700.0,11.6318,11.6318,11.495,11.5012,99700.0
2008-01-02 10:05:00,18.5,18.59,18.41,18.56,103700.0,11.5012,11.5572,11.4453,11.5385,103700.0
2008-01-02 10:10:00,18.57,18.58,18.49,18.5,29700.0,11.5448,11.551,11.495,11.5012,29700.0
2008-01-02 10:15:00,18.51,18.55,18.48,18.52,34500.0,11.5075,11.5323,11.4888,11.5137,34500.0
2008-01-02 10:20:00,18.52,18.61,18.51,18.57,40200.0,11.5137,11.5696,11.5075,11.5448,40200.0
2008-01-02 10:25:00,18.58,18.61,18.57,18.6,14900.0,11.551,11.5696,11.5448,11.5634,14900.0
2008-01-02 10:30:00,18.6,18.6,18.51,18.58,28500.0,11.5634,11.5634,11.5075,11.551,28500.0
2008-01-02 10:35:00,18.58,18.64,18.57,18.58,35800.0,11.551,11.5883,11.5448,11.551,35800.0
2008-01-02 10:40:00,18.58,18.66,18.58,18.63,16800.0,11.551,11.6007,11.551,11.5821,16800.0
2008-01-02 10:45:00,18.63,18.66,18.63,18.64,11200.0,11.5821,11.6007,11.5821,11.5883,11200.0
2008-01-02 10:50:00,18.64,18.68,18.64,18.65,18200.0,11.5883,11.6131,11.5883,11.5945,18200.0
2008-01-02 10:55:00,18.67,18.67,18.61,18.62,23500.0,11.6069,11.6069,11.5696,11.5758,23500.0
2008-01-02 11:00:00,18.61,18.68,18.6,18.63,53400.0,11.5696,11.6131,11.5634,11.5821,53400.0
2008-01-02 11:05:00,18.63,18.66,18.6,18.63,13700.0,11.5821,11.6007,11.5634,11.5821,13700.0
2008-01-02 11:10:00,18.64,18.67,18.58,18.64,44000.0,11.5883,11.6069,11.551,11.5883,44000.0
2008-01-02 11:15:00,18.65,18.66,18.59,18.62,26100.0,11.5945,11.6007,11.5572,11.5758,26100.0
2008-01-02 11:20:00,18.61,18.62,18.58,18.59,12900.0,11.5696,11.5758,11.551,11.5572,12900.0
2008-01-02 11:25:00,18.6,18.62,18.59,18.62,6400.0,11.5634,11.5758,11.5572,11.5758,6400.0
2008-01-02 11:30:00,18.61,18.63,18.6,18.62,19300.0,11.5696,11.5821,11.5634,11.5758,19300.0
2008-01-02 11:35:00,18.61,18.65,18.6,18.65,22800.0,11.5696,11.5945,11.5634,11.5945,22800.0
2008-01-02 11:40:00,18.65,18.68,18.62,18.67,55000.0,11.5945,11.6131,11.5758,11.6069,55000.0
2008-01-02 11:45:00,18.67,18.68,18.64,18.65,53100.0,11.6069,11.6131,11.5883,11.5945,53100.0
2008-01-02 11:50:00,18.65,18.69,18.63,18.67,22300.0,11.5945,11.6194,11.5821,11.6069,22300.0
2008-01-02 11:55:00,18.67,18.7,18.65,18.68,29600.0,11.6069,11.6256,11.5945,11.6131,29600.0
2008-01-02 12:00:00,18.68,18.68,18.66,18.67,10800.0,11.6131,11.6131,11.6007,11.6069,10800.0
2008-01-02 12:05:00,18.68,18.68,18.62,18.63,22800.0,11.6131,11.6131,11.5758,11.5821,22800.0
2008-01-02 12:10:00,18.63,18.66,18.59,18.59,23300.0,11.5821,11.6007,11.5572,11.5572,23300.0
2008-01-02 12:15:00,18.59,18.6,18.56,18.59,19200.0,11.5572,11.5634,11.5385,11.5572,19200.0
2008-01-02 12:20:00,18.58,18.6,18.55,18.56,27100.0,11.551,11.5634,11.5323,11.5385,27100.0
2008-01-02 12:25:00,18.57,18.57,18.56,18.57,2500.0,11.5448,11.5448,11.5385,11.5448,2500.0
2008-01-02 12:30:00,18.57,18.58,18.54,18.58,27600.0,11.5448,11.551,11.5261,11.551,27600.0
2008-01-02 12:35:00,18.59,18.61,18.59,18.6,34600.0,11.5572,11.5696,11.5572,11.5634,34600.0
2008-01-02 12:40:00,18.6,18.6,18.59,18.6,8400.0,11.5634,11.5634,11.5572,11.5634,8400.0
2008-01-02 12:45:00,18.59,18.6,18.57,18.58,13400.0,11.5572,11.5634,11.5448,11.551,13400.0
2008-01-02 12:50:00,18.57,18.58,18.54,18.57,15100.0,11.5448,11.551,11.5261,11.5448,15100.0
2008-01-02 12:55:00,18.57,18.59,18.57,18.58,12400.0,11.5448,11.5572,11.5448,11.551,12400.0
2008-01-02 13:00:00,18.57,18.59,18.57,18.57,14700.0,11.5448,11.5572,11.5448,11.5448,14700.0
2008-01-02 13:05:00,18.58,18.58,18.5,18.51,39700.0,11.551,11.551,11.5012,11.5075,39700.0
2008-01-02 13:10:00,18.51,18.52,18.48,18.5,15200.0,11.5075,11.5137,11.4888,11.5012,15200.0
2008-01-02 13:15:00,18.5,18.55,18.5,18.55,24100.0,11.5012,11.5323,11.5012,11.5323,24100.0
2008-01-02 13:20:00,18.55,18.57,18.54,18.57,20400.0,11.5323,11.5448,11.5261,11.5448,20400.0
2008-01-02 13:25:00,18.56,18.6,18.55,18.6,22000.0,11.5385,11.5634,11.5323,11.5634,22000.0
2008-01-02 13:30:00,18.6,18.62,18.58,18.61,16100.0,11.5634,11.5758,11.551,11.5696,16100.0
2008-01-02 13:35:00,18.6,18.61,18.59,18.6,13100.0,11.5634,11.5696,11.5572,11.5634,13100.0
2008-01-02 13:40:00,18.6,18.6,18.59,18.6,4800.0,11.5634,11.5634,11.5572,11.5634,4800.0
2008-01-02 13:45:00,18.6,18.62,18.6,18.62,25800.0,11.5634,11.5758,11.5634,11.5758,25800.0
2008-01-02 13:50:00,18.62,18.62,18.59,18.59,27500.0,11.5758,11.5758,11.5572,11.5572,27500.0
2008-01-02 13:55:00,18.6,18.6,18.58,18.58,17700.0,11.5634,11.5634,11.551,11.551,17700.0
2008-01-02 14:00:00,18.59,18.66,18.59,18.61,65400.0,11.5572,11.6007,11.5572,11.5696,65400.0
2008-01-02 14:05:00,18.62,18.71,18.58,18.71,48100.0,11.5758,11.6318,11.551,11.6318,48100.0
2008-01-02 14:10:00,18.71,18.74,18.67,18.71,46300.0,11.6318,11.6504,11.6069,11.6318,46300.0
2008-01-02 14:15:00,18.71,18.71,18.68,18.69,34100.0,11.6318,11.6318,11.6131,11.6194,34100.0
2008-01-02 14:20:00,18.7,18.7,18.64,18.65,50000.0,11.6256,11.6256,11.5883,11.5945,50000.0
2008-01-02 14:25:00,18.65,18.68,18.65,18.65,32200.0,11.5945,11.6131,11.5945,11.5945,32200.0
2008-01-02 14:30:00,18.65,18.66,18.65,18.66,12900.0,11.5945,11.6007,11.5945,11.6007,12900.0
2008-01-02 14:35:00,18.65,18.66,18.63,18.63,97300.0,11.5945,11.6007,11.5821,11.5821,97300.0
2008-01-02 14:40:00,18.63,18.64,18.6,18.62,26400.0,11.5821,11.5883,11.5634,11.5758,26400.0
2008-01-02 14:45:00,18.62,18.63,18.6,18.61,17700.0,11.5758,11.5821,11.5634,11.5696,17700.0
2008-01-02 14:50:00,18.61,18.65,18.59,18.65,45300.0,11.5696,11.5945,11.5572,11.5945,45300.0
2008-01-02 14:55:00,18.65,18.66,18.56,18.56,79500.0,11.5945,11.6007,11.5385,11.5385,79500.0
2008-01-02 15:00:00,18.56,18.56,18.5,18.51,29900.0,11.5385,11.5385,11.5012,11.5075,29900.0
2008-01-02 15:05:00,18.5,18.51,18.44,18.46,54100.0,11.5012,11.5075,11.4639,11.4764,54100.0
2008-01-02 15:10:00,18.46,18.49,18.44,18.48,31400.0,11.4764,11.495,11.4639,11.4888,31400.0
2008-01-02 15:15:00,18.48,18.49,18.47,18.47,14300.0,11.4888,11.495,11.4826,11.4826,14300.0
2008-01-02 15:20:00,18.47,18.49,18.45,18.49,32000.0,11.4826,11.495,11.4702,11.495,32000.0
2008-01-02 15:25:00,18.48,18.49,18.46,18.46,27600.0,11.4888,11.495,11.4764,11.4764,27600.0
2008-01-02 15:30:00,18.46,18.49,18.46,18.49,41100.0,11.4764,11.495,11.4764,11.495,41100.0
2008-01-02 15:35:00,18.49,18.51,18.47,18.48,49900.0,11.495,11.5075,11.4826,11.4888,49900.0
2008-01-02 15:40:00,18.49,18.53,18.48,18.5,42000.0,11.495,11.5199,11.4888,11.5012,42000.0
2008-01-02 15:45:00,18.5,18.5,18.45,18.47,88900.0,11.5012,11.5012,11.4702,11.4826,88900.0
2008-01-02 15:50:00,18.46,18.51,18.45,18.5,96800.0,11.4764,11.5075,11.4702,11.5012,96800.0
2008-01-02 15:55:00,18.5,18.53,18.48,18.5,131200.0,11.5012,11.5199,11.4888,11.5012,131200.0
2008-01-03 09:30:00,18.56,18.65,18.5,18.56,76400.0,11.5385,11.5945,11.5012,11.5385,76400.0
2008-01-03 09:35:00,18.56,18.63,18.51,18.54,29700.0,11.5385,11.5821,11.5075,11.5261,29700.0
2008-01-03 09:40:00,18.55,18.56,18.46,18.47,40400.0,11.5323,11.5385,11.4764,11.4826,40400.0
2008-01-03 09:45:00,18.47,18.56,18.46,18.55,24600.0,11.4826,11.5385,11.4764,11.5323,24600.0
2008-01-03 09:50:00,18.56,18.56,18.5,18.5,23100.0,11.5385,11.5385,11.5012,11.5012,23100.0
2008-01-03 09:55:00,18.5,18.55,18.49,18.55,31000.0,11.5012,11.5323,11.495,11.5323,31000.0
2008-01-03 10:00:00,18.55,18.64,18.5,18.5,66000.0,11.5323,11.5883,11.5012,11.5012,66000.0
2008-01-03 10:05:00,18.5,18.57,18.49,18.56,30300.0,11.5012,11.5448,11.495,11.5385,30300.0
2008-01-03 10:10:00,18.56,18.58,18.54,18.55,21200.0,11.5385,11.551,11.5261,11.5323,21200.0
2008-01-03 10:15:00,18.54,18.59,18.53,18.53,32100.0,11.5261,11.5572,11.5199,11.5199,32100.0
2008-01-03 10:20:00,18.53,18.56,18.53,18.56,24000.0,11.5199,11.5385,11.5199,11.5385,24000.0
2008-01-03 10:25:00,18.55,18.6,18.55,18.59,22600.0,11.5323,11.5634,11.5323,11.5572,22600.0
2008-01-03 10:30:00,18.59,18.64,18.54,18.64,46800.0,11.5572,11.5883,11.5261,11.5883,46800.0
2008-01-03 10:35:00,18.65,18.67,18.52,18.56,32300.0,11.5945,11.6069,11.5137,11.5385,32300.0
2008-01-03 10:40:00,18.57,18.6,18.55,18.58,23300.0,11.5448,11.5634,11.5323,11.551,23300.0
2008-01-03 10:45:00,18.59,18.64,18.59,18.62,28800.0,11.5572,11.5883,11.5572,11.5758,28800.0
2008-01-03 10:50:00,18.62,18.62,18.57,18.58,14900.0,11.5758,11.5758,11.5448,11.551,14900.0
2008-01-03 10:55:00,18.58,18.61,18.57,18.6,12400.0,11.551,11.5696,11.5448,11.5634,12400.0
2008-01-03 11:00:00,18.6,18.66,18.6,18.66,33600.0,11.5634,11.6007,11.5634,11.6007,33600.0
2008-01-03 11:05:00,18.67,18.7,18.64,18.69,19200.0,11.6069,11.6256,11.5883,11.6194,19200.0
2008-01-03 11:10:00,18.7,18.71,18.65,18.67,33000.0,11.6256,11.6318,11.5945,11.6069,33000.0
2008-01-03 11:15:00,18.67,18.7,18.66,18.7,10400.0,11.6069,11.6256,11.6007,11.6256,10400.0
2008-01-03 11:20:00,18.71,18.72,18.7,18.71,16900.0,11.6318,11.638,11.6256,11.6318,16900.0
2008-01-03 11:25:00,18.71,18.73,18.68,18.68,25300.0,11.6318,11.6442,11.6131,11.6131,25300.0
2008-01-03 11:30:00,18.68,18.72,18.66,18.71,29400.0,11.6131,11.638,11.6007,11.6318,29400.0
2008-01-03 11:35:00,18.71,18.72,18.69,18.7,19700.0,11.6318,11.638,11.6194,11.6256,19700.0
2008-01-03 11:40:00,18.7,18.74,18.7,18.72,19000.0,11.6256,11.6504,11.6256,11.638,19000.0
2008-01-03 11:45:00,18.71,18.73,18.71,18.72,12500.0,11.6318,11.6442,11.6318,11.638,12500.0
2008-01-03 11:50:00,18.73,18.75,18.7,18.73,39800.0,11.6442,11.6567,11.6256,11.6442,39800.0
2008-01-03 11:55:00,18.74,18.75,18.71,18.73,18700.0,11.6504,11.6567,11.6318,11.6442,18700.0
2008-01-03 12:00:00,18.73,18.78,18.73,18.77,26600.0,11.6442,11.6753,11.6442,11.6691,26600.0
2008-01-03 12:05:00,18.78,18.79,18.75,18.75,20400.0,11.6753,11.6815,11.6567,11.6567,20400.0
2008-01-03 12:10:00,18.75,18.76,18.73,18.74,31000.0,11.6567,11.6629,11.6442,11.6504,31000.0
2008-01-03 12:15:00,18.74,18.74,18.73,18.74,8800.0,11.6504,11.6504,11.6442,11.6504,8800.0
2008-01-03 12:20:00,18.73,18.75,18.72,18.72,14900.0,11.6442,11.6567,11.638,11.638,14900.0
2008-01-03 12:25:00,18.72,18.73,18.72,18.73,10800.0,11.638,11.6442,11.638,11.6442,10800.0
2008-01-03 12:30:00,18.74,18.75,18.72,18.75,23500.0,11.6504,11.6567,11.638,11.6567,23500.0
2008-01-03 12:35:00,18.75,18.76,18.74,18.74,22400.0,11.6567,11.6629,11.6504,11.6504,22400.0
2008-01-03 12:40:00,18.74,18.74,18.69,18.69,27200.0,11.6504,11.6504,11.6194,11.6194,27200.0
2008-01-03 12:45:00,18.69,18.72,18.69,18.72,32400.0,11.6194,11.638,11.6194,11.638,32400.0
2008-01-03 12:50:00,18.72,18.72,18.68,18.68,18200.0,11.638,11.638,11.6131,11.6131,18200.0
2008-01-03 12:55:00,18.69,18.73,18.68,18.72,36000.0,11.6194,11.6442,11.6131,11.638,36000.0
2008-01-03 13:00:00,18.72,18.73,18.7,18.7,11200.0,11.638,11.6442,11.6256,11.6256,11200.0
2008-01-03 13:05:00,18.71,18.72,18.69,18.71,40700.0,11.6318,11.638,11.6194,11.6318,40700.0
2008-01-03 13:10:00,18.71,18.72,18.69,18.7,26600.0,11.6318,11.638,11.6194,11.6256,26600.0
2008-01-03 13:15:00,18.7,18.7,18.67,18.67,14500.0,11.6256,11.6256,11.6069,11.6069,14500.0
2008-01-03 13:20:00,18.67,18.68,18.65,18.66,11000.0,11.6069,11.6131,11.5945,11.6007,11000.0
2008-01-03 13:25:00,18.65,18.66,18.64,18.65,25200.0,11.5945,11.6007,11.5883,11.5945,25200.0
2008-01-03 13:30:00,18.66,18.68,18.65,18.66,13400.0,11.6007,11.6131,11.5945,11.6007,13400.0
2008-01-03 13:35:00,18.66,18.66,18.65,18.66,10600.0,11.6007,11.6007,11.5945,11.6007,10600.0
2008-01-03 13:40:00,18.66,18.66,18.64,18.65,20700.0,11.6007,11.6007,11.5883,11.5945,20700.0
2008-01-03 13:45:00,18.66,18.66,18.65,18.65,5000.0,11.6007,11.6007,11.5945,11.5945,5000.0
2008-01-03 13:50:00,18.65,18.66,18.64,18.65,11600.0,11.5945,11.6007,11.5883,11.5945,11600.0
2008-01-03 13:55:00,18.65,18.66,18.61,18.61,14100.0,11.5945,11.6007,11.5696,11.5696,14100.0
2008-01-03 14:00:00,18.61,18.63,18.61,18.62,16500.0,11.5696,11.5821,11.5696,11.5758,16500.0
2008-01-03 14:05:00,18.61,18.62,18.61,18.61,8100.0,11.5696,11.5758,11.5696,11.5696,8100.0
2008-01-03 14:10:00,18.61,18.68,18.6,18.65,45600.0,11.5696,11.6131,11.5634,11.5945,45600.0
2008-01-03 14:15:00,18.65,18.66,18.64,18.65,15400.0,11.5945,11.6007,11.5883,11.5945,15400.0
2008-01-03 14:20:00,18.64,18.64,18.62,18.63,11100.0,11.5883,11.5883,11.5758,11.5821,11100.0
2008-01-03 14:25:00,18.63,18.64,18.6,18.61,21700.0,11.5821,11.5883,11.5634,11.5696,21700.0
2008-01-03 14:30:00,18.61,18.61,18.56,18.59,54600.0,11.5696,11.5696,11.5385,11.5572,54600.0
2008-01-03 14:35:00,18.58,18.61,18.57,18.58,67100.0,11.551,11.5696,11.5448,11.551,67100.0
2008-01-03 14:40:00,18.58,18.59,18.56,18.56,273100.0,11.551,11.5572,11.5385,11.5385,273100.0
2008-01-03 14:45:00,18.56,18.57,18.55,18.56,12100.0,11.5385,11.5448,11.5323,11.5385,12100.0
2008-01-03 14:50:00,18.56,18.59,18.56,18.58,16600.0,11.5385,11.5572,11.5385,11.551,16600.0
2008-01-03 14:55:00,18.58,18.58,18.55,18.57,19700.0,11.551,11.551,11.5323,11.5448,19700.0
2008-01-03 15:00:00,18.57,18.58,18.54,18.54,25700.0,11.5448,11.551,11.5261,11.5261,25700.0
2008-01-03 15:05:00,18.54,18.58,18.54,18.58,15100.0,11.5261,11.551,11.5261,11.551,15100.0
2008-01-03 15:10:00,18.58,18.58,18.54,18.55,29900.0,11.551,11.551,11.5261,11.5323,29900.0
2008-01-03 15:15:00,18.56,18.56,18.5,18.52,52600.0,11.5385,11.5385,11.5012,11.5137,52600.0
2008-01-03 15:20:00,18.51,18.52,18.5,18.5,36300.0,11.5075,11.5137,11.5012,11.5012,36300.0
2008-01-03 15:25:00,18.5,18.51,18.46,18.49,24600.0,11.5012,11.5075,11.4764,11.495,24600.0
2008-01-03 15:30:00,18.49,18.51,18.49,18.5,19800.0,11.495,11.5075,11.495,11.5012,19800.0
2008-01-03 15:35:00,18.5,18.54,18.5,18.53,25500.0,11.5012,11.5261,11.5012,11.5199,25500.0
2008-01-03 15:40:00,18.53,18.54,18.49,18.5,67500.0,11.5199,11.5261,11.495,11.5012,67500.0
2008-01-03 15:45:00,18.5,18.54,18.49,18.52,59500.0,11.5012,11.5261,11.495,11.5137,59500.0
2008-01-03 15:50:00,18.52,18.52,18.47,18.5,84600.0,11.5137,11.5137,11.4826,11.5012,84600.0
2008-01-03 15:55:00,18.5,18.53,18.49,18.5,114100.0,11.5012,11.5199,11.495,11.5012,114100.0
2008-01-04 09:30:00,18.5,18.79,18.36,18.63,191300.0,11.5012,11.6815,11.4142,11.5821,191300.0
2008-01-04 09:35:00,18.62,18.74,18.55,18.62,65800.0,11.5758,11.6504,11.5323,11.5758,65800.0
2008-01-04 09:40:00,18.64,18.82,18.64,18.82,63400.0,11.5883,11.7002,11.5883,11.7002,63400.0
2008-01-04 09:45:00,18.82,19.0,18.82,18.95,85900.0,11.7002,11.8121,11.7002,11.781,85900.0
2008-01-04 09:50:00,18.95,18.97,18.85,18.87,81500.0,11.781,11.7934,11.7188,11.7313,81500.0
2008-01-04 09:55:00,18.87,19.01,18.84,19.0,44800.0,11.7313,11.8183,11.7126,11.8121,44800.0
2008-01-04 10:00:00,19.01,19.06,18.94,19.05,87100.0,11.8183,11.8494,11.7748,11.8432,87100.0
2008-01-04 10:05:00,19.05,19.06,18.98,19.04,60700.0,11.8432,11.8494,11.7996,11.8369,60700.0
2008-01-04 10:10:00,19.05,19.06,19.01,19.05,65900.0,11.8432,11.8494,11.8183,11.8432,65900.0
2008-01-04 10:15:00,19.06,19.07,19.01,19.04,55200.0,11.8494,11.8556,11.8183,11.8369,55200.0
2008-01-04 10:20:00,19.05,19.09,19.03,19.06,46600.0,11.8432,11.868,11.8307,11.8494,46600.0
2008-01-04 10:25:00,19.06,19.1,19.04,19.09,50600.0,11.8494,11.8743,11.8369,11.868,50600.0
2008-01-04 10:30:00,19.09,19.16,19.06,19.15,106400.0,11.868,11.9116,11.8494,11.9053,106400.0
2008-01-04 10:35:00,19.15,19.22,19.11,19.12,65200.0,11.9053,11.9489,11.8805,11.8867,65200.0
2008-01-04 10:40:00,19.12,19.12,19.09,19.1,94800.0,11.8867,11.8867,11.868,11.8743,94800.0
2008-01-04 10:45:00,19.1,19.1,19.02,19.04,72100.0,11.8743,11.8743,11.8245,11.8369,72100.0
2008-01-04 10:50:00,19.04,19.05,19.01,19.02,54600.0,11.8369,11.8432,11.8183,11.8245,54600.0
2008-01-04 10:55:00,19.02,19.03,18.98,18.99,69600.0,11.8245,11.8307,11.7996,11.8059,69600.0
2008-01-04 11:00:00,19.0,19.0,18.94,18.96,58600.0,11.8121,11.8121,11.7748,11.7872,58600.0
2008-01-04 11:05:00,18.96,18.96,18.88,18.9,73200.0,11.7872,11.7872,11.7375,11.7499,73200.0
2008-01-04 11:10:00,18.9,18.94,18.87,18.91,117300.0,11.7499,11.7748,11.7313,11.7561,117300.0
2008-01-04 11:15:00,18.91,18.94,18.87,18.92,78500.0,11.7561,11.7748,11.7313,11.7623,78500.0
2008-01-04 11:20:00,18.92,19.0,18.92,18.98,133700.0,11.7623,11.8121,11.7623,11.7996,133700.0
2008-01-04 11:25:00,18.99,19.06,18.98,19.0,104900.0,11.8059,11.8494,11.7996,11.8121,104900.0
2008-01-04 11:30:00,19.0,19.02,18.98,19.02,31000.0,11.8121,11.8245,11.7996,11.8245,31000.0
2008-01-04 11:35:00,19.02,19.02,18.98,19.0,34500.0,11.8245,11.8245,11.7996,11.8121,34500.0
2008-01-04 11:40:00,19.01,19.01,18.99,19.0,19600.0,11.8183,11.8183,11.8059,11.8121,19600.0
2008-01-04 11:45:00,19.0,19.01,18.96,18.97,25400.0,11.8121,11.8183,11.7872,11.7934,25400.0
2008-01-04 11:50:00,18.97,18.99,18.95,18.96,21500.0,11.7934,11.8059,11.781,11.7872,21500.0
2008-01-04 11:55:00,18.97,18.97,18.95,18.97,22200.0,11.7934,11.7934,11.781,11.7934,22200.0
2008-01-04 12:00:00,18.97,19.01,18.97,19.0,26100.0,11.7934,11.8183,11.7934,11.8121,26100.0
2008-01-04 12:05:00,18.99,19.03,18.98,19.02,27700.0,11.8059,11.8307,11.7996,11.8245,27700.0
2008-01-04 12:10:00,19.03,19.04,19.01,19.03,20400.0,11.8307,11.8369,11.8183,11.8307,20400.0
2008-01-04 12:15:00,19.03,19.05,19.0,19.03,291100.0,11.8307,11.8432,11.8121,11.8307,291100.0
2008-01-04 12:20:00,19.03,19.04,19.0,19.02,29900.0,11.8307,11.8369,11.8121,11.8245,29900.0
2008-01-04 12:25:00,19.02,19.02,18.99,18.99,16400.0,11.8245,11.8245,11.8059,11.8059,16400.0
2008-01-04 12:30:00,18.99,19.01,18.96,18.98,27100.0,11.8059,11.8183,11.7872,11.7996,27100.0
2008-01-04 12:35:00,18.98,19.02,18.95,18.95,44800.0,11.7996,11.8245,11.781,11.781,44800.0
2008-01-04 12:40:00,18.96,18.98,18.95,18.95,26600.0,11.7872,11.7996,11.781,11.781,26600.0
2008-01-04 12:45:00,18.95,18.96,18.92,18.94,29500.0,11.781,11.7872,11.7623,11.7748,29500.0
2008-01-04 12:50:00,18.95,18.95,18.92,18.94,20500.0,11.781,11.781,11.7623,11.7748,20500.0
2008-01-04 12:55:00,18.94,18.97,18.92,18.93,32800.0,11.7748,11.7934,11.7623,11.7686,32800.0
2008-01-04 13:00:00,18.94,18.94,18.89,18.9,21900.0,11.7748,11.7748,11.7437,11.7499,21900.0
2008-01-04 13:05:00,18.89,18.94,18.89,18.93,48000.0,11.7437,11.7748,11.7437,11.7686,48000.0
2008-01-04 13:10:00,18.93,18.97,18.92,18.96,22400.0,11.7686,11.7934,11.7623,11.7872,22400.0
2008-01-04 13:15:00,18.96,18.99,18.95,18.97,36200.0,11.7872,11.8059,11.781,11.7934,36200.0
2008-01-04 13:20:00,18.96,18.97,18.94,18.95,24200.0,11.7872,11.7934,11.7748,11.781,24200.0
2008-01-04 13:25:00,18.96,18.96,18.92,18.95,30600.0,11.7872,11.7872,11.7623,11.781,30600.0
2008-01-04 13:30:00,18.96,18.96,18.91,18.92,26400.0,11.7872,11.7872,11.7561,11.7623,26400.0
2008-01-04 13:35:00,18.92,18.93,18.87,18.91,39000.0,11.7623,11.7686,11.7313,11.7561,39000.0
2008-01-04 13:40:00,18.91,18.91,18.88,18.9,21300.0,11.7561,11.7561,11.7375,11.7499,21300.0
2008-01-04 13:45:00,18.89,18.9,18.83,18.84,45900.0,11.7437,11.7499,11.7064,11.7126,45900.0
2008-01-04 13:50:00,18.84,18.93,18.83,18.9,44000.0,11.7126,11.7686,11.7064,11.7499,44000.0
2008-01-04 13:55:00,18.9,18.92,18.87,18.87,38800.0,11.7499,11.7623,11.7313,11.7313,38800.0
2008-01-04 14:00:00,18.87,18.89,18.81,18.87,40700.0,11.7313,11.7437,11.694,11.7313,40700.0
2008-01-04 14:05:00,18.87,18.87,18.82,18.83,39400.0,11.7313,11.7313,11.7002,11.7064,39400.0
2008-01-04 14:10:00,18.84,18.85,18.8,18.81,31500.0,11.7126,11.7188,11.6877,11.694,31500.0
2008-01-04 14:15:00,18.82,18.82,18.77,18.78,46200.0,11.7002,11.7002,11.6691,11.6753,46200.0
2008-01-04 14:20:00,18.79,18.79,18.75,18.79,40100.0,11.6815,11.6815,11.6567,11.6815,40100.0
2008-01-04 14:25:00,18.79,18.82,18.79,18.8,24300.0,11.6815,11.7002,11.6815,11.6877,24300.0
2008-01-04 14:30:00,18.8,18.82,18.78,18.82,28000.0,11.6877,11.7002,11.6753,11.7002,28000.0
2008-01-04 14:35:00,18.82,18.84,18.79,18.8,33100.0,11.7002,11.7126,11.6815,11.6877,33100.0
2008-01-04 14:40:00,18.8,18.8,18.79,18.8,13600.0,11.6877,11.6877,11.6815,11.6877,13600.0
2008-01-04 14:45:00,18.8,18.81,18.79,18.8,48600.0,11.6877,11.694,11.6815,11.6877,48600.0
2008-01-04 14:50:00,18.8,18.81,18.75,18.76,43800.0,11.6877,11.694,11.6567,11.6629,43800.0
2008-01-04 14:55:00,18.76,18.83,18.75,18.81,57200.0,11.6629,11.7064,11.6567,11.694,57200.0
2008-01-04 15:00:00,18.81,18.83,18.8,18.81,59200.0,11.694,11.7064,11.6877,11.694,59200.0
2008-01-04 15:05:00,18.82,18.82,18.79,18.81,64500.0,11.7002,11.7002,11.6815,11.694,64500.0
2008-01-04 15:10:00,18.81,18.82,18.77,18.77,43200.0,11.694,11.7002,11.6691,11.6691,43200.0
2008-01-04 15:15:00,18.78,18.81,18.76,18.8,40700.0,11.6753,11.694,11.6629,11.6877,40700.0
2008-01-04 15:20:00,18.8,18.82,18.76,18.76,36000.0,11.6877,11.7002,11.6629,11.6629,36000.0
2008-01-04 15:25:00,18.77,18.83,18.76,18.82,106300.0,11.6691,11.7064,11.6629,11.7002,106300.0
2008-01-04 15:30:00,18.82,18.83,18.79,18.8,35400.0,11.7002,11.7064,11.6815,11.6877,35400.0
2008-01-04 15:35:00,18.79,18.84,18.79,18.84,96900.0,11.6815,11.7126,11.6815,11.7126,96900.0
2008-01-04 15:40:00,18.84,18.85,18.79,18.79,133400.0,11.7126,11.7188,11.6815,11.6815,133400.0
2008-01-04 15:45:00,18.8,18.8,18.75,18.78,68400.0,11.6877,11.6877,11.6567,11.6753,68400.0
2008-01-04 15:50:00,18.78,18.79,18.74,18.76,70800.0,11.6753,11.6815,11.6504,11.6629,70800.0
2008-01-04 15:55:00,18.76,18.77,18.71,18.71,133000.0,11.6629,11.6691,11.6318,11.6318,133000.0
2008-01-07 09:30:00,18.87,18.93,18.8,18.92,94900.0,11.7313,11.7686,11.6877,11.7623,94900.0
2008-01-07 09:35:00,18.92,18.92,18.78,18.85,46200.0,11.7623,11.7623,11.6753,11.7188,46200.0
2008-01-07 09:40:00,18.85,18.93,18.84,18.91,27900.0,11.7188,11.7686,11.7126,11.7561,27900.0
2008-01-07 09:45:00,18.91,19.02,18.91,19.0,35000.0,11.7561,11.8245,11.7561,11.8121,35000.0
2008-01-07 09:50:00,19.01,19.1,18.94,18.99,78200.0,11.8183,11.8743,11.7748,11.8059,78200.0
2008-01-07 09:55:00,18.97,19.02,18.95,18.97,29200.0,11.7934,11.8245,11.781,11.7934,29200.0
2008-01-07 10:00:00,18.96,18.98,18.92,18.95,33000.0,11.7872,11.7996,11.7623,11.781,33000.0
2008-01-07 10:05:00,18.95,19.02,18.91,18.99,54500.0,11.781,11.8245,11.7561,11.8059,54500.0
2008-01-07 10:10:00,18.99,18.99,18.91,18.96,49000.0,11.8059,11.8059,11.7561,11.7872,49000.0
2008-01-07 10:15:00,18.95,18.98,18.92,18.92,55800.0,11.781,11.7996,11.7623,11.7623,55800.0
2008-01-07 10:20:00,18.91,18.95,18.86,18.92,80800.0,11.7561,11.781,11.725,11.7623,80800.0
2008-01-07 10:25:00,18.92,18.96,18.85,18.87,51300.0,11.7623,11.7872,11.7188,11.7313,51300.0
2008-01-07 10:30:00,18.87,18.92,18.83,18.84,65000.0,11.7313,11.7623,11.7064,11.7126,65000.0
2008-01-07 10:35:00,18.84,18.89,18.78,18.85,57200.0,11.7126,11.7437,11.6753,11.7188,57200.0
2008-01-07 10:40:00,18.84,18.94,18.84,18.93,35400.0,11.7126,11.7748,11.7126,11.7686,35400.0
2008-01-07 10:45:00,18.92,18.95,18.91,18.94,42300.0,11.7623,11.781,11.7561,11.7748,42300.0
2008-01-07 10:50:00,18.94,18.96,18.92,18.93,84500.0,11.7748,11.7872,11.7623,11.7686,84500.0
2008-01-07 10:55:00,18.93,18.95,18.92,18.94,28400.0,11.7686,11.781,11.7623,11.7748,28400.0
2008-01-07 11:00:00,18.94,19.0,18.9,18.91,49800.0,11.7748,11.8121,11.7499,11.7561,49800.0
2008-01-07 11:05:00,18.91,18.96,18.9,18.94,48600.0,11.7561,11.7872,11.7499,11.7748,48600.0
2008-01-07 11:10:00,18.94,18.96,18.9,18.95,51200.0,11.7748,11.7872,11.7499,11.781,51200.0
2008-01-07 11:15:00,18.94,19.03,18.93,18.99,87700.0,11.7748,11.8307,11.7686,11.8059,87700.0
2008-01-07 11:20:00,18.99,19.06,18.97,19.01,68400.0,11.8059,11.8494,11.7934,11.8183,68400.0
2008-01-07 11:25:00,19.01,19.02,18.95,18.98,61600.0,11.8183,11.8245,11.781,11.7996,61600.0
2008-01-07 11:30:00,18.99,19.1,18.97,19.08,54700.0,11.8059,11.8743,11.7934,11.8618,54700.0
2008-01-07 11:35:00,19.08,19.08,19.01,19.03,36400.0,11.8618,11.8618,11.8183,11.8307,36400.0
2008-01-07 11:40:00,19.04,19.08,19.01,19.05,39500.0,11.8369,11.8618,11.8183,11.8432,39500.0
2008-01-07 11:45:00,19.06,19.07,19.01,19.01,46000.0,11.8494,11.8556,11.8183,11.8183,46000.0
2008-01-07 11:50:00,19.02,19.05,19.02,19.03,58100.0,11.8245,11.8432,11.8245,11.8307,58100.0
2008-01-07 11:55:00,19.04,19.07,19.02,19.05,26200.0,11.8369,11.8556,11.8245,11.8432,26200.0
2008-01-07 12:00:00,19.04,19.06,19.0,19.04,35300.0,11.8369,11.8494,11.8121,11.8369,35300.0
2008-01-07 12:05:00,19.04,19.05,19.0,19.0,50800.0,11.8369,11.8432,11.8121,11.8121,50800.0
2008-01-07 12:10:00,19.01,19.06,19.0,19.05,49200.0,11.8183,11.8494,11.8121,11.8432,49200.0
2008-01-07 12:15:00,19.05,19.05,18.96,18.99,25700.0,11.8432,11.8432,11.7872,11.8059,25700.0
2008-01-07 12:20:00,18.98,19.03,18.97,19.03,23500.0,11.7996,11.8307,11.7934,11.8307,23500.0
2008-01-07 12:25:00,19.04,19.07,19.02,19.02,17600.0,11.8369,11.8556,11.8245,11.8245,17600.0
2008-01-07 12:30:00,19.03,19.07,19.01,19.07,19200.0,11.8307,11.8556,11.8183,11.8556,19200.0
2008-01-07 12:35:00,19.07,19.09,19.04,19.06,22500.0,11.8556,11.868,11.8369,11.8494,22500.0
2008-01-07 12:40:00,19.06,19.09,19.02,19.04,26200.0,11.8494,11.868,11.8245,11.8369,26200.0
2008-01-07 12:45:00,19.04,19.08,19.01,19.08,13300.0,11.8369,11.8618,11.8183,11.8618,13300.0
2008-01-07 12:50:00,19.08,19.17,19.08,19.14,34600.0,11.8618,11.9178,11.8618,11.8991,34600.0
2008-01-07 12:55:00,19.12,19.12,19.06,19.08,30200.0,11.8867,11.8867,11.8494,11.8618,30200.0
2008-01-07 13:00:00,19.06,19.09,19.05,19.06,22100.0,11.8494,11.868,11.8432,11.8494,22100.0
2008-01-07 13:05:00,19.06,19.09,19.03,19.08,60400.0,11.8494,11.868,11.8307,11.8618,60400.0
2008-01-07 13:10:00,19.07,19.09,19.05,19.07,23300.0,11.8556,11.868,11.8432,11.8556,23300.0
2008-01-07 13:15:00,19.07,19.09,19.06,19.09,11700.0,11.8556,11.868,11.8494,11.868,11700.0
2008-01-07 13:20:00,19.08,19.1,19.06,19.07,18400.0,11.8618,11.8743,11.8494,11.8556,18400.0
2008-01-07 13:25:00,19.08,19.09,19.05,19.09,16800.0,11.8618,11.868,11.8432,11.868,16800.0
2008-01-07 13:30:00,19.07,19.1,19.05,19.08,33700.0,11.8556,11.8743,11.8432,11.8618,33700.0
2008-01-07 13:35:00,19.07,19.09,19.05,19.07,27000.0,11.8556,11.868,11.8432,11.8556,27000.0
2008-01-07 13:40:00,19.07,19.07,19.02,19.02,43100.0,11.8556,11.8556,11.8245,11.8245,43100.0
2008-01-07 13:45:00,19.02,19.03,19.0,19.01,20800.0,11.8245,11.8307,11.8121,11.8183,20800.0
2008-01-07 13:50:00,19.02,19.04,19.0,19.0,52800.0,11.8245,11.8369,11.8121,11.8121,52800.0
2008-01-07 13:55:00,19.0,19.07,18.99,19.04,29800.0,11.8121,11.8556,11.8059,11.8369,29800.0
2008-01-07 14:00:00,19.05,19.1,19.02,19.04,39400.0,11.8432,11.8743,11.8245,11.8369,39400.0
2008-01-07 14:05:00,19.04,19.06,19.0,19.0,47400.0,11.8369,11.8494,11.8121,11.8121,47400.0
2008-01-07 14:10:00,19.0,19.02,18.94,18.95,181100.0,11.8121,11.8245,11.7748,11.781,181100.0
2008-01-07 14:15:00,18.95,19.01,18.95,18.98,100900.0,11.781,11.8183,11.781,11.7996,100900.0
2008-01-07 14:20:00,18.97,18.98,18.93,18.96,53500.0,11.7934,11.7996,11.7686,11.7872,53500.0
2008-01-07 14:25:00,18.96,18.97,18.88,18.93,35200.0,11.7872,11.7934,11.7375,11.7686,35200.0
2008-01-07 14:30:00,18.92,18.97,18.92,18.96,28900.0,11.7623,11.7934,11.7623,11.7872,28900.0
2008-01-07 14:35:00,18.95,19.01,18.94,18.98,44600.0,11.781,11.8183,11.7748,11.7996,44600.0
2008-01-07 14:40:00,18.99,19.01,18.95,18.96,47100.0,11.8059,11.8183,11.781,11.7872,47100.0
2008-01-07 14:45:00,18.96,18.98,18.89,18.91,33200.0,11.7872,11.7996,11.7437,11.7561,33200.0
2008-01-07 14:50:00,18.91,18.94,18.86,18.89,52600.0,11.7561,11.7748,11.725,11.7437,52600.0
2008-01-07 14:55:00,18.89,18.96,18.87,18.95,108600.0,11.7437,11.7872,11.7313,11.781,108600.0
2008-01-07 15:00:00,18.96,18.98,18.92,18.95,54200.0,11.7872,11.7996,11.7623,11.781,54200.0
2008-01-07 15:05:00,18.94,18.96,18.89,18.9,28200.0,11.7748,11.7872,11.7437,11.7499,28200.0
2008-01-07 15:10:00,18.9,18.94,18.85,18.85,58700.0,11.7499,11.7748,11.7188,11.7188,58700.0
2008-01-07 15:15:00,18.86,18.91,18.85,18.88,55300.0,11.725,11.7561,11.7188,11.7375,55300.0
2008-01-07 15:20:00,18.89,18.91,18.87,18.9,34500.0,11.7437,11.7561,11.7313,11.7499,34500.0
2008-01-07 15:25:00,18.9,18.9,18.84,18.85,37200.0,11.7499,11.7499,11.7126,11.7188,37200.0
2008-01-07 15:30:00,18.84,18.88,18.84,18.85,58200.0,11.7126,11.7375,11.7126,11.7188,58200.0
2008-01-07 15:35:00,18.85,18.86,18.82,18.82,46000.0,11.7188,11.725,11.7002,11.7002,46000.0
2008-01-07 15:40:00,18.82,18.86,18.82,18.84,96100.0,11.7002,11.725,11.7002,11.7126,96100.0
2008-01-07 15:45:00,18.84,18.92,18.82,18.9,103900.0,11.7126,11.7623,11.7002,11.7499,103900.0
2008-01-07 15:50:00,18.89,18.98,18.89,18.96,87400.0,11.7437,11.7996,11.7437,11.7872,87400.0
2008-01-07 15:55:00,18.96,18.97,18.92,18.97,129700.0,11.7872,11.7934,11.7623,11.7934,129700.0
2008-01-08 09:30:00,19.03,19.12,18.99,19.07,75000.0,11.8307,11.8867,11.8059,11.8556,75000.0
2008-01-08 09:35:00,19.06,19.18,18.98,19.05,46700.0,11.8494,11.924,11.7996,11.8432,46700.0
2008-01-08 09:40:00,19.05,19.15,19.02,19.13,55800.0,11.8432,11.9053,11.8245,11.8929,55800.0
2008-01-08 09:45:00,19.13,19.23,19.07,19.16,38300.0,11.8929,11.9551,11.8556,11.9116,38300.0
2008-01-08 09:50:00,19.16,19.23,19.14,19.14,34700.0,11.9116,11.9551,11.8991,11.8991,34700.0
2008-01-08 09:55:00,19.13,19.13,19.06,19.07,12700.0,11.8929,11.8929,11.8494,11.8556,12700.0
2008-01-08 10:00:00,19.08,19.23,19.01,19.23,65800.0,11.8618,11.9551,11.8183,11.9551,65800.0
2008-01-08 10:05:00,19.22,19.25,19.15,19.18,67200.0,11.9489,11.9675,11.9053,11.924,67200.0
2008-01-08 10:10:00,19.17,19.23,19.12,19.2,54100.0,11.9178,11.9551,11.8867,11.9364,54100.0
2008-01-08 10:15:00,19.2,19.2,19.09,19.1,28400.0,11.9364,11.9364,11.868,11.8743,28400.0
2008-01-08 10:20:00,19.1,19.14,19.07,19.13,35700.0,11.8743,11.8991,11.8556,11.8929,35700.0
2008-01-08 10:25:00,19.13,19.14,18.98,19.0,47300.0,11.8929,11.8991,11.7996,11.8121,47300.0
2008-01-08 10:30:00,18.99,19.05,18.96,18.98,64700.0,11.8059,11.8432,11.7872,11.7996,64700.0
2008-01-08 10:35:00,18.99,19.03,18.98,19.01,45100.0,11.8059,11.8307,11.7996,11.8183,45100.0
2008-01-08 10:40:00,18.99,18.99,18.96,18.97,16100.0,11.8059,11.8059,11.7872,11.7934,16100.0
2008-01-08 10:45:00,18.99,18.99,18.93,18.94,21400.0,11.8059,11.8059,11.7686,11.7748,21400.0
2008-01-08 10:50:00,18.94,18.97,18.93,18.97,10000.0,11.7748,11.7934,11.7686,11.7934,10000.0
2008-01-08 10:55:00,18.98,18.98,18.94,18.95,15600.0,11.7996,11.7996,11.7748,11.781,15600.0
2008-01-08 11:00:00,18.95,18.96,18.88,18.9,39100.0,11.781,11.7872,11.7375,11.7499,39100.0
2008-01-08 11:05:00,18.91,18.92,18.89,18.89,50600.0,11.7561,11.7623,11.7437,11.7437,50600.0
2008-01-08 11:10:00,18.89,18.89,18.85,18.86,42700.0,11.7437,11.7437,11.7188,11.725,42700.0
2008-01-08 11:15:00,18.86,18.87,18.83,18.85,23200.0,11.725,11.7313,11.7064,11.7188,23200.0
2008-01-08 11:20:00,18.86,18.9,18.84,18.88,66100.0,11.725,11.7499,11.7126,11.7375,66100.0
2008-01-08 11:25:00,18.89,18.9,18.78,18.78,51500.0,11.7437,11.7499,11.6753,11.6753,51500.0
2008-01-08 11:30:00,18.78,18.8,18.73,18.73,66300.0,11.6753,11.6877,11.6442,11.6442,66300.0
2008-01-08 11:35:00,18.73,18.78,18.72,18.73,33100.0,11.6442,11.6753,11.638,11.6442,33100.0
2008-01-08 11:40:00,18.74,18.74,18.7,18.7,22100.0,11.6504,11.6504,11.6256,11.6256,22100.0
2008-01-08 11:45:00,18.7,18.7,18.58,18.61,71100.0,11.6256,11.6256,11.551,11.5696,71100.0
2008-01-08 11:50:00,18.6,18.63,18.58,18.6,57300.0,11.5634,11.5821,11.551,11.5634,57300.0
2008-01-08 11:55:00,18.61,18.69,18.6,18.66,49800.0,11.5696,11.6194,11.5634,11.6007,49800.0
2008-01-08 12:00:00,18.67,18.67,18.63,18.65,40600.0,11.6069,11.6069,11.5821,11.5945,40600.0
2008-01-08 12:05:00,18.64,18.7,18.64,18.69,58200.0,11.5883,11.6256,11.5883,11.6194,58200.0
2008-01-08 12:10:00,18.69,18.78,18.66,18.78,90500.0,11.6194,11.6753,11.6007,11.6753,90500.0
2008-01-08 12:15:00,18.78,18.81,18.76,18.77,26900.0,11.6753,11.694,11.6629,11.6691,26900.0
2008-01-08 12:20:00,18.77,18.77,18.74,18.74,11400.0,11.6691,11.6691,11.6504,11.6504,11400.0
2008-01-08 12:25:00,18.74,18.75,18.7,18.7,23200.0,11.6504,11.6567,11.6256,11.6256,23200.0
2008-01-08 12:30:00,18.71,18.72,18.62,18.62,25600.0,11.6318,11.638,11.5758,11.5758,25600.0
2008-01-08 12:35:00,18.63,18.65,18.61,18.61,15700.0,11.5821,11.5945,11.5696,11.5696,15700.0
2008-01-08 12:40:00,18.61,18.61,18.58,18.58,20000.0,11.5696,11.5696,11.551,11.551,20000.0
2008-01-08 12:45:00,18.58,18.63,18.56,18.6,30100.0,11.551,11.5821,11.5385,11.5634,30100.0
2008-01-08 12:50:00,18.6,18.61,18.55,18.56,31700.0,11.5634,11.5696,11.5323,11.5385,31700.0
2008-01-08 12:55:00,18.57,18.63,18.57,18.59,49700.0,11.5448,11.5821,11.5448,11.5572,49700.0
2008-01-08 13:00:00,18.6,18.6,18.56,18.56,27800.0,11.5634,11.5634,11.5385,11.5385,27800.0
2008-01-08 13:05:00,18.56,18.69,18.55,18.63,148700.0,11.5385,11.6194,11.5323,11.5821,148700.0
2008-01-08 13:10:00,18.63,18.75,18.61,18.68,66300.0,11.5821,11.6567,11.5696,11.6131,66300.0
2008-01-08 13:15:00,18.68,18.7,18.57,18.57,53900.0,11.6131,11.6256,11.5448,11.5448,53900.0
2008-01-08 13:20:00,18.58,18.63,18.57,18.6,54000.0,11.551,11.5821,11.5448,11.5634,54000.0
2008-01-08 13:25:00,18.61,18.67,18.6,18.67,14200.0,11.5696,11.6069,11.5634,11.6069,14200.0
2008-01-08 13:30:00,18.66,18.66,18.57,18.6,24300.0,11.6007,11.6007,11.5448,11.5634,24300.0
2008-01-08 13:35:00,18.6,18.6,18.54,18.59,37400.0,11.5634,11.5634,11.5261,11.5572,37400.0
2008-01-08 13:40:00,18.59,18.66,18.58,18.66,28100.0,11.5572,11.6007,11.551,11.6007,28100.0
2008-01-08 13:45:00,18.64,18.67,18.59,18.63,43900.0,11.5883,11.6069,11.5572,11.5821,43900.0
2008-01-08 13:50:00,18.63,18.68,18.62,18.66,23500.0,11.5821,11.6131,11.5758,11.6007,23500.0
2008-01-08 13:55:00,18.66,18.68,18.62,18.68,29400.0,11.6007,11.6131,11.5758,11.6131,29400.0
2008-01-08 14:00:00,18.68,18.68,18.64,18.67,30600.0,11.6131,11.6131,11.5883,11.6069,30600.0
2008-01-08 14:05:00,18.68,18.73,18.66,18.71,20400.0,11.6131,11.6442,11.6007,11.6318,20400.0
2008-01-08 14:10:00,18.72,18.74,18.71,18.71,19300.0,11.638,11.6504,11.6318,11.6318,19300.0
2008-01-08 14:15:00,18.7,18.71,18.65,18.66,30600.0,11.6256,11.6318,11.5945,11.6007,30600.0
2008-01-08 14:20:00,18.65,18.7,18.65,18.69,28800.0,11.5945,11.6256,11.5945,11.6194,28800.0
2008-01-08 14:25:00,18.68,18.69,18.66,18.69,16900.0,11.6131,11.6194,11.6007,11.6194,16900.0
2008-01-08 14:30:00,18.69,18.69,18.66,18.66,33700.0,11.6194,11.6194,11.6007,11.6007,33700.0
2008-01-08 14:35:00,18.66,18.67,18.62,18.63,47600.0,11.6007,11.6069,11.5758,11.5821,47600.0
2008-01-08 14:40:00,18.63,18.65,18.56,18.56,61400.0,11.5821,11.5945,11.5385,11.5385,61400.0
2008-01-08 14:45:00,18.57,18.58,18.5,18.57,60900.0,11.5448,11.551,11.5012,11.5448,60900.0
2008-01-08 14:50:00,18.57,18.58,18.5,18.52,73800.0,11.5448,11.551,11.5012,11.5137,73800.0
2008-01-08 14:55:00,18.52,18.55,18.45,18.47,60800.0,11.5137,11.5323,11.4702,11.4826,60800.0
2008-01-08 15:00:00,18.47,18.5,18.4,18.42,107600.0,11.4826,11.5012,11.4391,11.4515,107600.0
2008-01-08 15:05:00,18.44,18.49,18.42,18.44,40300.0,11.4639,11.495,11.4515,11.4639,40300.0
2008-01-08 15:10:00,18.44,18.46,18.39,18.42,49000.0,11.4639,11.4764,11.4329,11.4515,49000.0
2008-01-08 15:15:00,18.42,18.44,18.37,18.4,61100.0,11.4515,11.4639,11.4204,11.4391,61100.0
2008-01-08 15:20:00,18.39,18.4,18.28,18.28,80500.0,11.4329,11.4391,11.3645,11.3645,80500.0
2008-01-08 15:25:00,18.29,18.38,18.29,18.37,88900.0,11.3707,11.4266,11.3707,11.4204,88900.0
2008-01-08 15:30:00,18.36,18.43,18.34,18.43,140800.0,11.4142,11.4577,11.4018,11.4577,140800.0
2008-01-08 15:35:00,18.42,18.44,18.36,18.41,85400.0,11.4515,11.4639,11.4142,11.4453,85400.0
2008-01-08 15:40:00,18.41,18.43,18.33,18.35,89500.0,11.4453,11.4577,11.3956,11.408,89500.0
2008-01-08 15:45:00,18.34,18.35,18.26,18.28,145300.0,11.4018,11.408,11.352,11.3645,145300.0
2008-01-08 15:50:00,18.28,18.3,18.25,18.28,85700.0,11.3645,11.3769,11.3458,11.3645,85700.0
2008-01-08 15:55:00,18.28,18.29,18.18,18.23,195600.0,11.3645,11.3707,11.3023,11.3334,195600.0
2008-01-09 09:30:00,18.33,18.37,18.21,18.25,42600.0,11.3956,11.4204,11.3209,11.3458,42600.0
2008-01-09 09:35:00,18.25,18.36,18.25,18.3,37000.0,11.3458,11.4142,11.3458,11.3769,37000.0
2008-01-09 09:40:00,18.29,18.37,18.21,18.29,35200.0,11.3707,11.4204,11.3209,11.3707,35200.0
2008-01-09 09:45:00,18.29,18.33,18.17,18.23,51500.0,11.3707,11.3956,11.2961,11.3334,51500.0
2008-01-09 09:50:00,18.24,18.25,18.11,18.13,60200.0,11.3396,11.3458,11.2588,11.2712,60200.0
2008-01-09 09:55:00,18.12,18.21,18.08,18.15,47000.0,11.265,11.3209,11.2401,11.2836,47000.0
2008-01-09 10:00:00,18.15,18.31,18.14,18.25,74800.0,11.2836,11.3831,11.2774,11.3458,74800.0
2008-01-09 10:05:00,18.26,18.26,18.13,18.17,55300.0,11.352,11.352,11.2712,11.2961,55300.0
2008-01-09 10:10:00,18.18,18.22,18.14,18.17,28500.0,11.3023,11.3272,11.2774,11.2961,28500.0
2008-01-09 10:15:00,18.16,18.2,18.08,18.09,49800.0,11.2899,11.3147,11.2401,11.2463,49800.0
2008-01-09 10:20:00,18.08,18.09,18.01,18.02,51500.0,11.2401,11.2463,11.1966,11.2028,51500.0
2008-01-09 10:25:00,18.03,18.11,18.0,18.07,64100.0,11.209,11.2588,11.1904,11.2339,64100.0
2008-01-09 10:30:00,18.07,18.08,18.0,18.07,48800.0,11.2339,11.2401,11.1904,11.2339,48800.0
2008-01-09 10:35:00,18.06,18.08,18.01,18.03,59900.0,11.2277,11.2401,11.1966,11.209,59900.0
2008-01-09 10:40:00,18.03,18.07,18.0,18.01,119300.0,11.209,11.2339,11.1904,11.1966,119300.0
2008-01-09 10:45:00,18.02,18.05,18.01,18.04,66600.0,11.2028,11.2215,11.1966,11.2153,66600.0
2008-01-09 10:50:00,18.04,18.15,18.02,18.12,52000.0,11.2153,11.2836,11.2028,11.265,52000.0
2008-01-09 10:55:00,18.12,18.22,18.11,18.22,39000.0,11.265,11.3272,11.2588,11.3272,39000.0
2008-01-09 11:00:00,18.21,18.22,18.11,18.12,45600.0,11.3209,11.3272,11.2588,11.265,45600.0
2008-01-09 11:05:00,18.12,18.2,18.11,18.16,38800.0,11.265,11.3147,11.2588,11.2899,38800.0
2008-01-09 11:10:00,18.16,18.16,18.1,18.15,29500.0,11.2899,11.2899,11.2526,11.2836,29500.0
2008-01-09 11:15:00,18.15,18.15,18.08,18.13,20600.0,11.2836,11.2836,11.2401,11.2712,20600.0
2008-01-09 11:20:00,18.13,18.16,18.1,18.1,25000.0,11.2712,11.2899,11.2526,11.2526,25000.0
2008-01-09 11:25:00,18.1,18.12,18.05,18.06,33500.0,11.2526,11.265,11.2215,11.2277,33500.0
2008-01-09 11:30:00,18.07,18.07,18.0,18.01,59500.0,11.2339,11.2339,11.1904,11.1966,59500.0
2008-01-09 11:35:00,18.01,18.07,17.98,18.06,25900.0,11.1966,11.2339,11.178,11.2277,25900.0
2008-01-09 11:40:00,18.06,18.06,18.02,18.04,21900.0,11.2277,11.2277,11.2028,11.2153,21900.0
2008-01-09 11:45:00,18.04,18.04,17.96,17.98,39300.0,11.2153,11.2153,11.1655,11.178,39300.0
2008-01-09 11:50:00,17.98,17.98,17.93,17.97,32500.0,11.178,11.178,11.1469,11.1717,32500.0
2008-01-09 11:55:00,17.97,18.02,17.94,17.99,121600.0,11.1717,11.2028,11.1531,11.1842,121600.0
2008-01-09 12:00:00,18.0,18.02,17.97,18.02,127600.0,11.1904,11.2028,11.1717,11.2028,127600.0
2008-01-09 12:05:00,18.01,18.03,17.96,18.0,76500.0,11.1966,11.209,11.1655,11.1904,76500.0
2008-01-09 12:10:00,18.01,18.07,18.01,18.05,42600.0,11.1966,11.2339,11.1966,11.2215,42600.0
2008-01-09 12:15:00,18.06,18.14,18.04,18.12,51200.0,11.2277,11.2774,11.2153,11.265,51200.0
2008-01-09 12:20:00,18.12,18.12,18.03,18.09,31300.0,11.265,11.265,11.209,11.2463,31300.0
2008-01-09 12:25:00,18.09,18.17,18.08,18.12,49300.0,11.2463,11.2961,11.2401,11.265,49300.0
2008-01-09 12:30:00,18.12,18.16,18.1,18.15,27900.0,11.265,11.2899,11.2526,11.2836,27900.0
2008-01-09 12:35:00,18.14,18.15,18.06,18.07,22000.0,11.2774,11.2836,11.2277,11.2339,22000.0
2008-01-09 12:40:00,18.08,18.1,18.02,18.05,33000.0,11.2401,11.2526,11.2028,11.2215,33000.0
2008-01-09 12:45:00,18.04,18.06,18.04,18.06,14200.0,11.2153,11.2277,11.2153,11.2277,14200.0
2008-01-09 12:50:00,18.06,18.1,18.05,18.08,38000.0,11.2277,11.2526,11.2215,11.2401,38000.0
2008-01-09 12:55:00,18.07,18.09,18.02,18.09,35200.0,11.2339,11.2463,11.2028,11.2463,35200.0
2008-01-09 13:00:00,18.09,18.1,18.03,18.08,72500.0,11.2463,11.2526,11.209,11.2401,72500.0
2008-01-09 13:05:00,18.08,18.12,18.02,18.03,99200.0,11.2401,11.265,11.2028,11.209,99200.0
2008-01-09 13:10:00,18.02,18.02,17.95,18.0,79000.0,11.2028,11.2028,11.1593,11.1904,79000.0
2008-01-09 13:15:00,18.0,18.02,17.94,17.98,52700.0,11.1904,11.2028,11.1531,11.178,52700.0
2008-01-09 13:20:00,17.98,18.02,17.98,17.99,31700.0,11.178,11.2028,11.178,11.1842,31700.0
2008-01-09 13:25:00,17.99,18.0,17.95,17.97,60900.0,11.1842,11.1904,11.1593,11.1717,60900.0
2008-01-09 13:30:00,17.97,17.99,17.92,17.95,49600.0,11.1717,11.1842,11.1407,11.1593,49600.0
2008-01-09 13:35:00,17.95,17.99,17.93,17.99,29900.0,11.1593,11.1842,11.1469,11.1842,29900.0
2008-01-09 13:40:00,18.0,18.01,17.9,17.94,43000.0,11.1904,11.1966,11.1282,11.1531,43000.0
2008-01-09 13:45:00,17.93,17.94,17.9,17.91,31300.0,11.1469,11.1531,11.1282,11.1344,31300.0
2008-01-09 13:50:00,17.91,17.96,17.91,17.92,30600.0,11.1344,11.1655,11.1344,11.1407,30600.0
2008-01-09 13:55:00,17.91,17.96,17.91,17.93,37200.0,11.1344,11.1655,11.1344,11.1469,37200.0
2008-01-09 14:00:00,17.93,17.95,17.9,17.93,38800.0,11.1469,11.1593,11.1282,11.1469,38800.0
2008-01-09 14:05:00,17.93,17.94,17.84,17.84,76200.0,11.1469,11.1531,11.0909,11.0909,76200.0
2008-01-09 14:10:00,17.84,17.91,17.84,17.84,64900.0,11.0909,11.1344,11.0909,11.0909,64900.0
2008-01-09 14:15:00,17.84,17.85,17.81,17.84,64500.0,11.0909,11.0971,11.0723,11.0909,64500.0
2008-01-09 14:20:00,17.83,17.91,17.83,17.89,75000.0,11.0847,11.1344,11.0847,11.122,75000.0
2008-01-09 14:25:00,17.9,17.92,17.85,17.92,40300.0,11.1282,11.1407,11.0971,11.1407,40300.0
2008-01-09 14:30:00,17.93,17.98,17.88,17.92,61000.0,11.1469,11.178,11.1158,11.1407,61000.0
2008-01-09 14:35:00,17.91,17.98,17.9,17.96,83000.0,11.1344,11.178,11.1282,11.1655,83000.0
2008-01-09 14:40:00,17.96,17.99,17.94,17.97,66500.0,11.1655,11.1842,11.1531,11.1717,66500.0
2008-01-09 14:45:00,17.96,18.07,17.94,18.05,71400.0,11.1655,11.2339,11.1531,11.2215,71400.0
2008-01-09 14:50:00,18.05,18.1,18.03,18.04,82900.0,11.2215,11.2526,11.209,11.2153,82900.0
2008-01-09 14:55:00,18.04,18.07,18.01,18.05,52600.0,11.2153,11.2339,11.1966,11.2215,52600.0
2008-01-09 15:00:00,18.05,18.15,18.04,18.14,74000.0,11.2215,11.2836,11.2153,11.2774,74000.0
2008-01-09 15:05:00,18.14,18.21,18.12,18.19,95900.0,11.2774,11.3209,11.265,11.3085,95900.0
2008-01-09 15:10:00,18.2,18.2,18.14,18.17,115700.0,11.3147,11.3147,11.2774,11.2961,115700.0
2008-01-09 15:15:00,18.17,18.22,18.14,18.21,119600.0,11.2961,11.3272,11.2774,11.3209,119600.0
2008-01-09 15:20:00,18.21,18.29,18.19,18.27,76300.0,11.3209,11.3707,11.3085,11.3582,76300.0
2008-01-09 15:25:00,18.27,18.29,18.22,18.23,64100.0,11.3582,11.3707,11.3272,11.3334,64100.0
2008-01-09 15:30:00,18.23,18.23,18.15,18.22,94600.0,11.3334,11.3334,11.2836,11.3272,94600.0
2008-01-09 15:35:00,18.21,18.35,18.18,18.35,111400.0,11.3209,11.408,11.3023,11.408,111400.0
2008-01-09 15:40:00,18.35,18.45,18.35,18.4,238400.0,11.408,11.4702,11.408,11.4391,238400.0
2008-01-09 15:45:00,18.4,18.41,18.33,18.34,90900.0,11.4391,11.4453,11.3956,11.4018,90900.0
2008-01-09 15:50:00,18.34,18.43,18.31,18.42,104300.0,11.4018,11.4577,11.3831,11.4515,104300.0
2008-01-09 15:55:00,18.42,18.45,18.37,18.43,150100.0,11.4515,11.4702,11.4204,11.4577,150100.0
2008-01-10 09:30:00,18.2,18.25,18.14,18.24,94700.0,11.3147,11.3458,11.2774,11.3396,94700.0
2008-01-10 09:35:00,18.22,18.25,18.17,18.18,43500.0,11.3272,11.3458,11.2961,11.3023,43500.0
2008-01-10 09:40:00,18.18,18.33,18.17,18.33,88800.0,11.3023,11.3956,11.2961,11.3956,88800.0
2008-01-10 09:45:00,18.32,18.42,18.3,18.31,90000.0,11.3893,11.4515,11.3769,11.3831,90000.0
2008-01-10 09:50:00,18.31,18.38,18.3,18.36,38100.0,11.3831,11.4266,11.3769,11.4142,38100.0
2008-01-10 09:55:00,18.36,18.4,18.36,18.36,84900.0,11.4142,11.4391,11.4142,11.4142,84900.0
2008-01-10 10:00:00,18.36,18.4,18.31,18.38,55100.0,11.4142,11.4391,11.3831,11.4266,55100.0
2008-01-10 10:05:00,18.38,18.42,18.38,18.42,63700.0,11.4266,11.4515,11.4266,11.4515,63700.0
2008-01-10 10:10:00,18.41,18.42,18.36,18.4,52700.0,11.4453,11.4515,11.4142,11.4391,52700.0
2008-01-10 10:15:00,18.4,18.41,18.38,18.4,86600.0,11.4391,11.4453,11.4266,11.4391,86600.0
2008-01-10 10:20:00,18.4,18.41,18.38,18.4,60100.0,11.4391,11.4453,11.4266,11.4391,60100.0
2008-01-10 10:25:00,18.39,18.41,18.35,18.41,66100.0,11.4329,11.4453,11.408,11.4453,66100.0
2008-01-10 10:30:00,18.4,18.65,18.4,18.65,225800.0,11.4391,11.5945,11.4391,11.5945,225800.0
2008-01-10 10:35:00,18.65,18.91,18.64,18.9,149300.0,11.5945,11.7561,11.5883,11.7499,149300.0
2008-01-10 10:40:00,18.91,18.91,18.8,18.82,116300.0,11.7561,11.7561,11.6877,11.7002,116300.0
2008-01-10 10:45:00,18.82,18.91,18.82,18.82,172500.0,11.7002,11.7561,11.7002,11.7002,172500.0
2008-01-10 10:50:00,18.82,18.85,18.77,18.81,127500.0,11.7002,11.7188,11.6691,11.694,127500.0
2008-01-10 10:55:00,18.81,18.81,18.77,18.8,32900.0,11.694,11.694,11.6691,11.6877,32900.0
2008-01-10 11:00:00,18.8,18.8,18.7,18.72,60200.0,11.6877,11.6877,11.6256,11.638,60200.0
2008-01-10 11:05:00,18.72,18.75,18.7,18.75,31700.0,11.638,11.6567,11.6256,11.6567,31700.0
2008-01-10 11:10:00,18.75,18.77,18.71,18.72,22700.0,11.6567,11.6691,11.6318,11.638,22700.0
2008-01-10 11:15:00,18.71,18.72,18.64,18.64,29400.0,11.6318,11.638,11.5883,11.5883,29400.0
2008-01-10 11:20:00,18.65,18.71,18.63,18.69,45500.0,11.5945,11.6318,11.5821,11.6194,45500.0
2008-01-10 11:25:00,18.7,18.77,18.67,18.7,122500.0,11.6256,11.6691,11.6069,11.6256,122500.0
2008-01-10 11:30:00,18.71,18.73,18.67,18.7,39200.0,11.6318,11.6442,11.6069,11.6256,39200.0
2008-01-10 11:35:00,18.69,18.7,18.66,18.67,26900.0,11.6194,11.6256,11.6007,11.6069,26900.0
2008-01-10 11:40:00,18.66,18.68,18.62,18.65,35500.0,11.6007,11.6131,11.5758,11.5945,35500.0
2008-01-10 11:45:00,18.65,18.73,18.65,18.73,22600.0,11.5945,11.6442,11.5945,11.6442,22600.0
2008-01-10 11:50:00,18.73,18.78,18.72,18.77,30800.0,11.6442,11.6753,11.638,11.6691,30800.0
2008-01-10 11:55:00,18.76,18.76,18.73,18.74,18300.0,11.6629,11.6629,11.6442,11.6504,18300.0
2008-01-10 12:00:00,18.74,18.74,18.72,18.73,14600.0,11.6504,11.6504,11.638,11.6442,14600.0
2008-01-10 12:05:00,18.74,18.76,18.71,18.76,15000.0,11.6504,11.6629,11.6318,11.6629,15000.0
2008-01-10 12:10:00,18.76,18.76,18.74,18.74,18100.0,11.6629,11.6629,11.6504,11.6504,18100.0
2008-01-10 12:15:00,18.75,19.02,18.74,18.91,167900.0,11.6567,11.8245,11.6504,11.7561,167900.0
2008-01-10 12:20:00,18.91,19.13,18.91,19.1,235300.0,11.7561,11.8929,11.7561,11.8743,235300.0
2008-01-10 12:25:00,19.1,19.11,18.94,18.98,151700.0,11.8743,11.8805,11.7748,11.7996,151700.0
2008-01-10 12:30:00,18.97,19.01,18.87,18.87,65100.0,11.7934,11.8183,11.7313,11.7313,65100.0
2008-01-10 12:35:00,18.86,18.94,18.85,18.87,41600.0,11.725,11.7748,11.7188,11.7313,41600.0
2008-01-10 12:40:00,18.87,18.95,18.85,18.85,58300.0,11.7313,11.781,11.7188,11.7188,58300.0
2008-01-10 12:45:00,18.86,18.86,18.73,18.74,92500.0,11.725,11.725,11.6442,11.6504,92500.0
2008-01-10 12:50:00,18.74,18.87,18.73,18.83,115100.0,11.6504,11.7313,11.6442,11.7064,115100.0
2008-01-10 12:55:00,18.82,18.99,18.82,18.97,115600.0,11.7002,11.8059,11.7002,11.7934,115600.0
2008-01-10 13:00:00,18.96,19.04,18.93,19.0,69400.0,11.7872,11.8369,11.7686,11.8121,69400.0
2008-01-10 13:05:00,19.0,19.04,18.93,18.94,61700.0,11.8121,11.8369,11.7686,11.7748,61700.0
2008-01-10 13:10:00,18.94,18.97,18.87,18.97,117800.0,11.7748,11.7934,11.7313,11.7934,117800.0
2008-01-10 13:15:00,18.97,19.0,18.95,18.96,65100.0,11.7934,11.8121,11.781,11.7872,65100.0
2008-01-10 13:20:00,18.97,19.04,18.95,19.0,82800.0,11.7934,11.8369,11.781,11.8121,82800.0
2008-01-10 13:25:00,18.99,19.05,18.98,18.98,48900.0,11.8059,11.8432,11.7996,11.7996,48900.0
2008-01-10 13:30:00,18.99,19.05,18.96,18.98,47800.0,11.8059,11.8432,11.7872,11.7996,47800.0
2008-01-10 13:35:00,18.98,18.99,18.81,18.82,94800.0,11.7996,11.8059,11.694,11.7002,94800.0
2008-01-10 13:40:00,18.84,18.95,18.78,18.89,102300.0,11.7126,11.781,11.6753,11.7437,102300.0
2008-01-10 13:45:00,18.87,18.9,18.8,18.84,59900.0,11.7313,11.7499,11.6877,11.7126,59900.0
2008-01-10 13:50:00,18.83,18.85,18.75,18.82,67700.0,11.7064,11.7188,11.6567,11.7002,67700.0
2008-01-10 13:55:00,18.81,18.85,18.75,18.85,27600.0,11.694,11.7188,11.6567,11.7188,27600.0
2008-01-10 14:00:00,18.85,18.86,18.81,18.84,31000.0,11.7188,11.725,11.694,11.7126,31000.0
2008-01-10 14:05:00,18.84,18.89,18.8,18.85,97700.0,11.7126,11.7437,11.6877,11.7188,97700.0
2008-01-10 14:10:00,18.86,18.89,18.81,18.88,41000.0,11.725,11.7437,11.694,11.7375,41000.0
2008-01-10 14:15:00,18.88,19.27,18.82,19.27,236500.0,11.7375,11.9799,11.7002,11.9799,236500.0
2008-01-10 14:20:00,19.26,19.38,19.2,19.25,169400.0,11.9737,12.0483,11.9364,11.9675,169400.0
2008-01-10 14:25:00,19.25,19.29,19.11,19.21,80100.0,11.9675,11.9924,11.8805,11.9426,80100.0
2008-01-10 14:30:00,19.17,19.24,19.12,19.16,52600.0,11.9178,11.9613,11.8867,11.9116,52600.0
2008-01-10 14:35:00,19.17,19.29,19.14,19.26,49500.0,11.9178,11.9924,11.8991,11.9737,49500.0
2008-01-10 14:40:00,19.26,19.29,19.22,19.28,56000.0,11.9737,11.9924,11.9489,11.9862,56000.0
2008-01-10 14:45:00,19.28,19.29,19.24,19.26,37700.0,11.9862,11.9924,11.9613,11.9737,37700.0
2008-01-10 14:50:00,19.27,19.29,19.24,19.25,66400.0,11.9799,11.9924,11.9613,11.9675,66400.0
2008-01-10 14:55:00,19.26,19.36,19.25,19.32,65600.0,11.9737,12.0359,11.9675,12.011,65600.0
2008-01-10 15:00:00,19.32,19.32,19.26,19.3,74300.0,12.011,12.011,11.9737,11.9986,74300.0
2008-01-10 15:05:00,19.3,19.38,19.3,19.35,53700.0,11.9986,12.0483,11.9986,12.0297,53700.0
2008-01-10 15:10:00,19.36,19.39,19.34,19.34,23100.0,12.0359,12.0545,12.0235,12.0235,23100.0
2008-01-10 15:15:00,19.32,19.33,19.23,19.23,82300.0,12.011,12.0172,11.9551,11.9551,82300.0
2008-01-10 15:20:00,19.24,19.27,19.21,19.23,62500.0,11.9613,11.9799,11.9426,11.9551,62500.0
2008-01-10 15:25:00,19.24,19.3,19.22,19.26,97800.0,11.9613,11.9986,11.9489,11.9737,97800.0
2008-01-10 15:30:00,19.26,19.33,19.26,19.32,91300.0,11.9737,12.0172,11.9737,12.011,91300.0
2008-01-10 15:35:00,19.32,19.32,19.26,19.28,107300.0,12.011,12.011,11.9737,11.9862,107300.0
2008-01-10 15:40:00,19.27,19.32,19.25,19.25,202600.0,11.9799,12.011,11.9675,11.9675,202600.0
2008-01-10 15:45:00,19.25,19.27,19.24,19.24,140900.0,11.9675,11.9799,11.9613,11.9613,140900.0
2008-01-10 15:50:00,19.24,19.28,19.22,19.28,125400.0,11.9613,11.9862,11.9489,11.9862,125400.0
2008-01-10 15:55:00,19.27,19.28,19.25,19.25,154900.0,11.9799,11.9862,11.9675,11.9675,154900.0
2008-01-11 09:30:00,19.01,19.18,18.85,18.86,90300.0,11.8183,11.924,11.7188,11.725,90300.0
2008-01-11 09:35:00,18.85,19.0,18.85,18.91,92800.0,11.7188,11.8121,11.7188,11.7561,92800.0
2008-01-11 09:40:00,18.89,18.96,18.85,18.93,75000.0,11.7437,11.7872,11.7188,11.7686,75000.0
2008-01-11 09:45:00,18.93,18.97,18.9,18.94,68200.0,11.7686,11.7934,11.7499,11.7748,68200.0
2008-01-11 09:50:00,18.94,18.96,18.89,18.93,107000.0,11.7748,11.7872,11.7437,11.7686,107000.0
2008-01-11 09:55:00,18.93,18.93,18.86,18.89,122000.0,11.7686,11.7686,11.725,11.7437,122000.0
2008-01-11 10:00:00,18.88,18.93,18.84,18.85,162400.0,11.7375,11.7686,11.7126,11.7188,162400.0
2008-01-11 10:05:00,18.84,18.85,18.75,18.76,74400.0,11.7126,11.7188,11.6567,11.6629,74400.0
2008-01-11 10:10:00,18.75,18.85,18.75,18.84,84500.0,11.6567,11.7188,11.6567,11.7126,84500.0
2008-01-11 10:15:00,18.83,18.89,18.79,18.89,41000.0,11.7064,11.7437,11.6815,11.7437,41000.0
2008-01-11 10:20:00,18.89,18.91,18.85,18.9,107100.0,11.7437,11.7561,11.7188,11.7499,107100.0
2008-01-11 10:25:00,18.9,18.91,18.87,18.88,76100.0,11.7499,11.7561,11.7313,11.7375,76100.0
2008-01-11 10:30:00,18.88,18.89,18.8,18.82,68100.0,11.7375,11.7437,11.6877,11.7002,68100.0
2008-01-11 10:35:00,18.81,18.91,18.79,18.9,57600.0,11.694,11.7561,11.6815,11.7499,57600.0
2008-01-11 10:40:00,18.89,18.91,18.87,18.9,28800.0,11.7437,11.7561,11.7313,11.7499,28800.0
2008-01-11 10:45:00,18.89,18.97,18.89,18.94,97800.0,11.7437,11.7934,11.7437,11.7748,97800.0
2008-01-11 10:50:00,18.94,19.1,18.92,19.08,183100.0,11.7748,11.8743,11.7623,11.8618,183100.0
2008-01-11 10:55:00,19.07,19.08,19.0,19.01,107500.0,11.8556,11.8618,11.8121,11.8183,107500.0
2008-01-11 11:00:00,19.01,19.01,18.96,18.98,38300.0,11.8183,11.8183,11.7872,11.7996,38300.0
2008-01-11 11:05:00,18.98,19.03,18.97,19.02,59400.0,11.7996,11.8307,11.7934,11.8245,59400.0
2008-01-11 11:10:00,19.02,19.02,19.0,19.01,39600.0,11.8245,11.8245,11.8121,11.8183,39600.0
2008-01-11 11:15:00,19.01,19.05,18.94,18.95,92100.0,11.8183,11.8432,11.7748,11.781,92100.0
2008-01-11 11:20:00,18.95,19.0,18.92,18.94,108600.0,11.781,11.8121,11.7623,11.7748,108600.0
2008-01-11 11:25:00,18.94,19.0,18.93,18.99,110300.0,11.7748,11.8121,11.7686,11.8059,110300.0
2008-01-11 11:30:00,18.99,19.03,18.97,18.98,77200.0,11.8059,11.8307,11.7934,11.7996,77200.0
2008-01-11 11:35:00,18.98,19.01,18.93,18.96,197600.0,11.7996,11.8183,11.7686,11.7872,197600.0
2008-01-11 11:40:00,18.97,18.99,18.9,18.95,49600.0,11.7934,11.8059,11.7499,11.781,49600.0
2008-01-11 11:45:00,18.95,18.97,18.93,18.96,28800.0,11.781,11.7934,11.7686,11.7872,28800.0
2008-01-11 11:50:00,18.96,18.97,18.95,18.95,26600.0,11.7872,11.7934,11.781,11.781,26600.0
2008-01-11 11:55:00,18.95,18.96,18.92,18.94,27600.0,11.781,11.7872,11.7623,11.7748,27600.0
2008-01-11 12:00:00,18.95,18.96,18.91,18.95,40400.0,11.781,11.7872,11.7561,11.781,40400.0
2008-01-11 12:05:00,18.96,18.96,18.92,18.92,33300.0,11.7872,11.7872,11.7623,11.7623,33300.0
2008-01-11 12:10:00,18.92,18.96,18.92,18.95,15000.0,11.7623,11.7872,11.7623,11.781,15000.0
2008-01-11 12:15:00,18.95,18.97,18.9,18.92,54100.0,11.781,11.7934,11.7499,11.7623,54100.0
2008-01-11 12:20:00,18.89,18.96,18.86,18.87,53500.0,11.7437,11.7872,11.725,11.7313,53500.0
2008-01-11 12:25:00,18.87,18.95,18.87,18.95,32800.0,11.7313,11.781,11.7313,11.781,32800.0
2008-01-11 12:30:00,18.94,18.96,18.89,18.92,56100.0,11.7748,11.7872,11.7437,11.7623,56100.0
2008-01-11 12:35:00,18.92,18.95,18.91,18.94,16800.0,11.7623,11.781,11.7561,11.7748,16800.0
2008-01-11 12:40:00,18.94,18.96,18.94,18.95,19100.0,11.7748,11.7872,11.7748,11.781,19100.0
2008-01-11 12:45:00,18.95,18.96,18.92,18.95,75700.0,11.781,11.7872,11.7623,11.781,75700.0
2008-01-11 12:50:00,18.95,18.96,18.94,18.95,26000.0,11.781,11.7872,11.7748,11.781,26000.0
2008-01-11 12:55:00,18.95,18.97,18.93,18.96,34300.0,11.781,11.7934,11.7686,11.7872,34300.0
2008-01-11 13:00:00,18.96,18.96,18.9,18.92,44600.0,11.7872,11.7872,11.7499,11.7623,44600.0
2008-01-11 13:05:00,18.92,18.94,18.89,18.92,46300.0,11.7623,11.7748,11.7437,11.7623,46300.0
2008-01-11 13:10:00,18.92,18.95,18.91,18.94,40000.0,11.7623,11.781,11.7561,11.7748,40000.0
2008-01-11 13:15:00,18.93,18.95,18.89,18.93,79800.0,11.7686,11.781,11.7437,11.7686,79800.0
2008-01-11 13:20:00,18.93,18.94,18.89,18.9,90000.0,11.7686,11.7748,11.7437,11.7499,90000.0
2008-01-11 13:25:00,18.91,18.95,18.91,18.93,28300.0,11.7561,11.781,11.7561,11.7686,28300.0
2008-01-11 13:30:00,18.94,18.97,18.89,18.94,87800.0,11.7748,11.7934,11.7437,11.7748,87800.0
2008-01-11 13:35:00,18.94,18.96,18.89,18.94,56800.0,11.7748,11.7872,11.7437,11.7748,56800.0
2008-01-11 13:40:00,18.95,18.96,18.93,18.95,61700.0,11.781,11.7872,11.7686,11.781,61700.0
2008-01-11 13:45:00,18.95,18.95,18.92,18.94,61100.0,11.781,11.781,11.7623,11.7748,61100.0
2008-01-11 13:50:00,18.94,18.97,18.94,18.95,87500.0,11.7748,11.7934,11.7748,11.781,87500.0
2008-01-11 13:55:00,18.95,18.96,18.91,18.91,32300.0,11.781,11.7872,11.7561,11.7561,32300.0
2008-01-11 14:00:00,18.91,18.93,18.89,18.92,39500.0,11.7561,11.7686,11.7437,11.7623,39500.0
2008-01-11 14:05:00,18.91,18.95,18.91,18.94,18000.0,11.7561,11.781,11.7561,11.7748,18000.0
2008-01-11 14:10:00,18.94,18.95,18.92,18.92,35700.0,11.7748,11.781,11.7623,11.7623,35700.0
2008-01-11 14:15:00,18.92,18.96,18.92,18.95,76600.0,11.7623,11.7872,11.7623,11.781,76600.0
2008-01-11 14:20:00,18.96,18.96,18.92,18.92,29400.0,11.7872,11.7872,11.7623,11.7623,29400.0
2008-01-11 14:25:00,18.92,18.93,18.92,18.93,13500.0,11.7623,11.7686,11.7623,11.7686,13500.0
2008-01-11 14:30:00,18.93,18.95,18.91,18.92,51100.0,11.7686,11.781,11.7561,11.7623,51100.0
2008-01-11 14:35:00,18.93,18.95,18.92,18.95,18300.0,11.7686,11.781,11.7623,11.781,18300.0
2008-01-11 14:40:00,18.95,18.95,18.92,18.95,78100.0,11.781,11.781,11.7623,11.781,78100.0
2008-01-11 14:45:00,18.95,18.95,18.9,18.91,50300.0,11.781,11.781,11.7499,11.7561,50300.0
2008-01-11 14:50:00,18.9,18.93,18.9,18.91,47300.0,11.7499,11.7686,11.7499,11.7561,47300.0
2008-01-11 14:55:00,18.91,18.94,18.89,18.94,176400.0,11.7561,11.7748,11.7437,11.7748,176400.0
2008-01-11 15:00:00,18.94,18.94,18.9,18.91,56200.0,11.7748,11.7748,11.7499,11.7561,56200.0
2008-01-11 15:05:00,18.92,18.94,18.88,18.89,128300.0,11.7623,11.7748,11.7375,11.7437,128300.0
2008-01-11 15:10:00,18.88,18.89,18.76,18.83,76700.0,11.7375,11.7437,11.6629,11.7064,76700.0
2008-01-11 15:15:00,18.83,18.88,18.8,18.84,60000.0,11.7064,11.7375,11.6877,11.7126,60000.0
2008-01-11 15:20:00,18.83,18.86,18.79,18.82,102500.0,11.7064,11.725,11.6815,11.7002,102500.0
2008-01-11 15:25:00,18.82,18.89,18.8,18.88,118400.0,11.7002,11.7437,11.6877,11.7375,118400.0
2008-01-11 15:30:00,18.88,18.9,18.85,18.88,99800.0,11.7375,11.7499,11.7188,11.7375,99800.0
2008-01-11 15:35:00,18.89,18.9,18.83,18.9,83100.0,11.7437,11.7499,11.7064,11.7499,83100.0
2008-01-11 15:40:00,18.9,18.91,18.84,18.85,134800.0,11.7499,11.7561,11.7126,11.7188,134800.0
2008-01-11 15:45:00,18.84,18.92,18.84,18.9,142800.0,11.7126,11.7623,11.7126,11.7499,142800.0
2008-01-11 15:50:00,18.9,18.91,18.86,18.89,129500.0,11.7499,11.7561,11.725,11.7437,129500.0
2008-01-11 15:55:00,18.89,18.89,18.8,18.83,280000.0,11.7437,11.7437,11.6877,11.7064,280000.0
2008-01-14 09:30:00,19.02,19.24,18.95,19.0,58900.0,11.8245,11.9613,11.781,11.8121,58900.0
2008-01-14 09:35:00,18.97,19.03,18.75,18.83,31200.0,11.7934,11.8307,11.6567,11.7064,31200.0
2008-01-14 09:40:00,18.84,18.99,18.77,18.85,31800.0,11.7126,11.8059,11.6691,11.7188,31800.0
2008-01-14 09:45:00,18.85,18.9,18.8,18.85,34200.0,11.7188,11.7499,11.6877,11.7188,34200.0
2008-01-14 09:50:00,18.84,18.88,18.77,18.82,74700.0,11.7126,11.7375,11.6691,11.7002,74700.0
2008-01-14 09:55:00,18.8,18.83,18.71,18.75,62200.0,11.6877,11.7064,11.6318,11.6567,62200.0
2008-01-14 10:00:00,18.76,18.77,18.64,18.7,108800.0,11.6629,11.6691,11.5883,11.6256,108800.0
2008-01-14 10:05:00,18.7,18.7,18.63,18.68,56200.0,11.6256,11.6256,11.5821,11.6131,56200.0
2008-01-14 10:10:00,18.68,18.71,18.59,18.62,104300.0,11.6131,11.6318,11.5572,11.5758,104300.0
2008-01-14 10:15:00,18.63,18.69,18.59,18.67,57500.0,11.5821,11.6194,11.5572,11.6069,57500.0
2008-01-14 10:20:00,18.67,18.71,18.65,18.66,36800.0,11.6069,11.6318,11.5945,11.6007,36800.0
2008-01-14 10:25:00,18.65,18.7,18.63,18.67,53800.0,11.5945,11.6256,11.5821,11.6069,53800.0
2008-01-14 10:30:00,18.67,18.68,18.64,18.66,69200.0,11.6069,11.6131,11.5883,11.6007,69200.0
2008-01-14 10:35:00,18.66,18.66,18.61,18.65,65600.0,11.6007,11.6007,11.5696,11.5945,65600.0
2008-01-14 10:40:00,18.64,18.64,18.57,18.57,64100.0,11.5883,11.5883,11.5448,11.5448,64100.0
2008-01-14 10:45:00,18.57,18.62,18.56,18.59,143400.0,11.5448,11.5758,11.5385,11.5572,143400.0
2008-01-14 10:50:00,18.6,18.64,18.58,18.6,47700.0,11.5634,11.5883,11.551,11.5634,47700.0
2008-01-14 10:55:00,18.59,18.65,18.57,18.58,84100.0,11.5572,11.5945,11.5448,11.551,84100.0
2008-01-14 11:00:00,18.59,18.66,18.56,18.61,104900.0,11.5572,11.6007,11.5385,11.5696,104900.0
2008-01-14 11:05:00,18.61,18.65,18.58,18.63,40800.0,11.5696,11.5945,11.551,11.5821,40800.0
2008-01-14 11:10:00,18.63,18.63,18.58,18.62,31800.0,11.5821,11.5821,11.551,11.5758,31800.0
2008-01-14 11:15:00,18.62,18.64,18.55,18.55,23300.0,11.5758,11.5883,11.5323,11.5323,23300.0
2008-01-14 11:20:00,18.55,18.55,18.51,18.54,29100.0,11.5323,11.5323,11.5075,11.5261,29100.0
2008-01-14 11:25:00,18.54,18.58,18.53,18.57,22200.0,11.5261,11.551,11.5199,11.5448,22200.0
2008-01-14 11:30:00,18.57,18.59,18.56,18.59,29700.0,11.5448,11.5572,11.5385,11.5572,29700.0
2008-01-14 11:35:00,18.58,18.6,18.54,18.59,56800.0,11.551,11.5634,11.5261,11.5572,56800.0
2008-01-14 11:40:00,18.58,18.59,18.55,18.56,32100.0,11.551,11.5572,11.5323,11.5385,32100.0
2008-01-14 11:45:00,18.55,18.58,18.52,18.55,25900.0,11.5323,11.551,11.5137,11.5323,25900.0
2008-01-14 11:50:00,18.54,18.55,18.52,18.53,20300.0,11.5261,11.5323,11.5137,11.5199,20300.0
2008-01-14 11:55:00,18.52,18.54,18.5,18.5,24300.0,11.5137,11.5261,11.5012,11.5012,24300.0
2008-01-14 12:00:00,18.5,18.52,18.48,18.52,32000.0,11.5012,11.5137,11.4888,11.5137,32000.0
2008-01-14 12:05:00,18.51,18.53,18.51,18.51,21700.0,11.5075,11.5199,11.5075,11.5075,21700.0
2008-01-14 12:10:00,18.52,18.54,18.51,18.52,27800.0,11.5137,11.5261,11.5075,11.5137,27800.0
2008-01-14 12:15:00,18.51,18.54,18.49,18.54,27000.0,11.5075,11.5261,11.495,11.5261,27000.0
2008-01-14 12:20:00,18.54,18.57,18.53,18.55,11900.0,11.5261,11.5448,11.5199,11.5323,11900.0
2008-01-14 12:25:00,18.55,18.57,18.54,18.55,21400.0,11.5323,11.5448,11.5261,11.5323,21400.0
2008-01-14 12:30:00,18.54,18.57,18.51,18.54,150700.0,11.5261,11.5448,11.5075,11.5261,150700.0
2008-01-14 12:35:00,18.55,18.56,18.54,18.55,21800.0,11.5323,11.5385,11.5261,11.5323,21800.0
2008-01-14 12:40:00,18.55,18.59,18.54,18.58,49500.0,11.5323,11.5572,11.5261,11.551,49500.0
2008-01-14 12:45:00,18.58,18.59,18.57,18.58,36100.0,11.551,11.5572,11.5448,11.551,36100.0
2008-01-14 12:50:00,18.58,18.64,18.57,18.64,18600.0,11.551,11.5883,11.5448,11.5883,18600.0
2008-01-14 12:55:00,18.63,18.64,18.59,18.62,61600.0,11.5821,11.5883,11.5572,11.5758,61600.0
2008-01-14 13:00:00,18.62,18.63,18.6,18.62,40500.0,11.5758,11.5821,11.5634,11.5758,40500.0
2008-01-14 13:05:00,18.62,18.63,18.59,18.6,119900.0,11.5758,11.5821,11.5572,11.5634,119900.0
2008-01-14 13:10:00,18.61,18.61,18.55,18.55,68500.0,11.5696,11.5696,11.5323,11.5323,68500.0
2008-01-14 13:15:00,18.55,18.62,18.55,18.59,24900.0,11.5323,11.5758,11.5323,11.5572,24900.0
2008-01-14 13:20:00,18.59,18.61,18.59,18.6,23200.0,11.5572,11.5696,11.5572,11.5634,23200.0
2008-01-14 13:25:00,18.59,18.62,18.55,18.56,27400.0,11.5572,11.5758,11.5323,11.5385,27400.0
2008-01-14 13:30:00,18.56,18.62,18.56,18.62,29600.0,11.5385,11.5758,11.5385,11.5758,29600.0
2008-01-14 13:35:00,18.62,18.62,18.59,18.59,32900.0,11.5758,11.5758,11.5572,11.5572,32900.0
2008-01-14 13:40:00,18.59,18.63,18.59,18.62,37500.0,11.5572,11.5821,11.5572,11.5758,37500.0
2008-01-14 13:45:00,18.63,18.64,18.6,18.63,23400.0,11.5821,11.5883,11.5634,11.5821,23400.0
2008-01-14 13:50:00,18.62,18.64,18.59,18.59,68900.0,11.5758,11.5883,11.5572,11.5572,68900.0
2008-01-14 13:55:00,18.59,18.61,18.59,18.59,35000.0,11.5572,11.5696,11.5572,11.5572,35000.0
2008-01-14 14:00:00,18.6,18.62,18.59,18.62,36200.0,11.5634,11.5758,11.5572,11.5758,36200.0
2008-01-14 14:05:00,18.63,18.66,18.61,18.65,26300.0,11.5821,11.6007,11.5696,11.5945,26300.0
2008-01-14 14:10:00,18.65,18.66,18.63,18.65,23800.0,11.5945,11.6007,11.5821,11.5945,23800.0
2008-01-14 14:15:00,18.65,18.66,18.63,18.63,22600.0,11.5945,11.6007,11.5821,11.5821,22600.0
2008-01-14 14:20:00,18.63,18.65,18.63,18.63,20000.0,11.5821,11.5945,11.5821,11.5821,20000.0
2008-01-14 14:25:00,18.63,18.66,18.63,18.65,21800.0,11.5821,11.6007,11.5821,11.5945,21800.0
2008-01-14 14:30:00,18.65,18.68,18.63,18.65,60900.0,11.5945,11.6131,11.5821,11.5945,60900.0
2008-01-14 14:35:00,18.65,18.67,18.63,18.64,73800.0,11.5945,11.6069,11.5821,11.5883,73800.0
2008-01-14 14:40:00,18.65,18.66,18.59,18.65,75200.0,11.5945,11.6007,11.5572,11.5945,75200.0
2008-01-14 14:45:00,18.64,18.65,18.6,18.61,27600.0,11.5883,11.5945,11.5634,11.5696,27600.0
2008-01-14 14:50:00,18.61,18.64,18.59,18.61,33700.0,11.5696,11.5883,11.5572,11.5696,33700.0
2008-01-14 14:55:00,18.62,18.65,18.61,18.65,39400.0,11.5758,11.5945,11.5696,11.5945,39400.0
2008-01-14 15:00:00,18.65,18.66,18.64,18.65,125000.0,11.5945,11.6007,11.5883,11.5945,125000.0
2008-01-14 15:05:00,18.65,18.69,18.64,18.66,54000.0,11.5945,11.6194,11.5883,11.6007,54000.0
2008-01-14 15:10:00,18.66,18.68,18.64,18.66,49700.0,11.6007,11.6131,11.5883,11.6007,49700.0
2008-01-14 15:15:00,18.65,18.67,18.63,18.64,31700.0,11.5945,11.6069,11.5821,11.5883,31700.0
2008-01-14 15:20:00,18.65,18.68,18.63,18.66,71000.0,11.5945,11.6131,11.5821,11.6007,71000.0
2008-01-14 15:25:00,18.65,18.68,18.64,18.66,116200.0,11.5945,11.6131,11.5883,11.6007,116200.0
2008-01-14 15:30:00,18.65,18.68,18.62,18.66,82400.0,11.5945,11.6131,11.5758,11.6007,82400.0
2008-01-14 15:35:00,18.67,18.67,18.63,18.66,120200.0,11.6069,11.6069,11.5821,11.6007,120200.0
2008-01-14 15:40:00,18.66,18.77,18.65,18.72,100400.0,11.6007,11.6691,11.5945,11.638,100400.0
2008-01-14 15:45:00,18.72,18.72,18.64,18.67,131200.0,11.638,11.638,11.5883,11.6069,131200.0
2008-01-14 15:50:00,18.67,18.74,18.66,18.74,151200.0,11.6069,11.6504,11.6007,11.6504,151200.0
2008-01-14 15:55:00,18.74,18.75,18.71,18.75,123900.0,11.6504,11.6567,11.6318,11.6567,123900.0
2008-01-15 09:30:00,18.72,18.72,18.3,18.43,73500.0,11.638,11.638,11.3769,11.4577,73500.0
2008-01-15 09:35:00,18.42,18.6,18.41,18.55,60000.0,11.4515,11.5634,11.4453,11.5323,60000.0
2008-01-15 09:40:00,18.55,18.55,18.44,18.53,83200.0,11.5323,11.5323,11.4639,11.5199,83200.0
2008-01-15 09:45:00,18.53,18.62,18.52,18.55,49200.0,11.5199,11.5758,11.5137,11.5323,49200.0
2008-01-15 09:50:00,18.56,18.65,18.53,18.63,85400.0,11.5385,11.5945,11.5199,11.5821,85400.0
2008-01-15 09:55:00,18.62,18.64,18.58,18.62,60500.0,11.5758,11.5883,11.551,11.5758,60500.0
2008-01-15 10:00:00,18.62,18.68,18.59,18.64,84500.0,11.5758,11.6131,11.5572,11.5883,84500.0
2008-01-15 10:05:00,18.65,18.78,18.62,18.77,154200.0,11.5945,11.6753,11.5758,11.6691,154200.0
2008-01-15 10:10:00,18.77,18.83,18.63,18.65,103000.0,11.6691,11.7064,11.5821,11.5945,103000.0
2008-01-15 10:15:00,18.64,18.74,18.63,18.7,61500.0,11.5883,11.6504,11.5821,11.6256,61500.0
2008-01-15 10:20:00,18.7,18.76,18.69,18.72,41900.0,11.6256,11.6629,11.6194,11.638,41900.0
2008-01-15 10:25:00,18.72,18.72,18.66,18.7,35500.0,11.638,11.638,11.6007,11.6256,35500.0
2008-01-15 10:30:00,18.71,18.8,18.66,18.67,121000.0,11.6318,11.6877,11.6007,11.6069,121000.0
2008-01-15 10:35:00,18.67,18.73,18.66,18.66,46700.0,11.6069,11.6442,11.6007,11.6007,46700.0
2008-01-15 10:40:00,18.66,18.69,18.65,18.68,125800.0,11.6007,11.6194,11.5945,11.6131,125800.0
2008-01-15 10:45:00,18.68,18.7,18.66,18.66,55400.0,11.6131,11.6256,11.6007,11.6007,55400.0
2008-01-15 10:50:00,18.67,18.68,18.65,18.66,62400.0,11.6069,11.6131,11.5945,11.6007,62400.0
2008-01-15 10:55:00,18.67,18.69,18.64,18.67,86200.0,11.6069,11.6194,11.5883,11.6069,86200.0
2008-01-15 11:00:00,18.67,18.67,18.65,18.66,75400.0,11.6069,11.6069,11.5945,11.6007,75400.0
2008-01-15 11:05:00,18.65,18.68,18.65,18.66,81800.0,11.5945,11.6131,11.5945,11.6007,81800.0
2008-01-15 11:10:00,18.67,18.68,18.65,18.68,120200.0,11.6069,11.6131,11.5945,11.6131,120200.0
2008-01-15 11:15:00,18.67,18.68,18.65,18.65,45200.0,11.6069,11.6131,11.5945,11.5945,45200.0
2008-01-15 11:20:00,18.65,18.68,18.65,18.67,38100.0,11.5945,11.6131,11.5945,11.6069,38100.0
2008-01-15 11:25:00,18.67,18.67,18.65,18.67,27800.0,11.6069,11.6069,11.5945,11.6069,27800.0
2008-01-15 11:30:00,18.66,18.67,18.65,18.67,30800.0,11.6007,11.6069,11.5945,11.6069,30800.0
2008-01-15 11:35:00,18.67,18.68,18.66,18.66,40200.0,11.6069,11.6131,11.6007,11.6007,40200.0
2008-01-15 11:40:00,18.66,18.67,18.65,18.66,51400.0,11.6007,11.6069,11.5945,11.6007,51400.0
2008-01-15 11:45:00,18.67,18.67,18.65,18.67,174300.0,11.6069,11.6069,11.5945,11.6069,174300.0
2008-01-15 11:50:00,18.67,18.69,18.66,18.69,79200.0,11.6069,11.6194,11.6007,11.6194,79200.0
2008-01-15 11:55:00,18.69,18.7,18.68,18.69,22700.0,11.6194,11.6256,11.6131,11.6194,22700.0
2008-01-15 12:00:00,18.69,18.72,18.69,18.72,39300.0,11.6194,11.638,11.6194,11.638,39300.0
2008-01-15 12:05:00,18.73,18.73,18.7,18.71,48500.0,11.6442,11.6442,11.6256,11.6318,48500.0
2008-01-15 12:10:00,18.71,18.73,18.7,18.71,69900.0,11.6318,11.6442,11.6256,11.6318,69900.0
2008-01-15 12:15:00,18.71,18.73,18.67,18.7,55800.0,11.6318,11.6442,11.6069,11.6256,55800.0
2008-01-15 12:20:00,18.7,18.72,18.69,18.7,39600.0,11.6256,11.638,11.6194,11.6256,39600.0
2008-01-15 12:25:00,18.7,18.75,18.7,18.72,31200.0,11.6256,11.6567,11.6256,11.638,31200.0
2008-01-15 12:30:00,18.72,18.73,18.69,18.7,71100.0,11.638,11.6442,11.6194,11.6256,71100.0
2008-01-15 12:35:00,18.71,18.72,18.69,18.71,162400.0,11.6318,11.638,11.6194,11.6318,162400.0
2008-01-15 12:40:00,18.72,18.73,18.71,18.72,24600.0,11.638,11.6442,11.6318,11.638,24600.0
2008-01-15 12:45:00,18.73,18.75,18.71,18.75,30100.0,11.6442,11.6567,11.6318,11.6567,30100.0
2008-01-15 12:50:00,18.75,18.75,18.73,18.74,27500.0,11.6567,11.6567,11.6442,11.6504,27500.0
2008-01-15 12:55:00,18.73,18.74,18.71,18.73,36900.0,11.6442,11.6504,11.6318,11.6442,36900.0
2008-01-15 13:00:00,18.73,18.76,18.73,18.75,59800.0,11.6442,11.6629,11.6442,11.6567,59800.0
2008-01-15 13:05:00,18.75,18.78,18.74,18.77,31100.0,11.6567,11.6753,11.6504,11.6691,31100.0
2008-01-15 13:10:00,18.76,18.79,18.75,18.77,52500.0,11.6629,11.6815,11.6567,11.6691,52500.0
2008-01-15 13:15:00,18.78,18.79,18.77,18.78,27400.0,11.6753,11.6815,11.6691,11.6753,27400.0
2008-01-15 13:20:00,18.77,18.78,18.77,18.77,13800.0,11.6691,11.6753,11.6691,11.6691,13800.0
2008-01-15 13:25:00,18.78,18.8,18.77,18.79,24100.0,11.6753,11.6877,11.6691,11.6815,24100.0
2008-01-15 13:30:00,18.79,18.8,18.77,18.79,45200.0,11.6815,11.6877,11.6691,11.6815,45200.0
2008-01-15 13:35:00,18.78,18.79,18.77,18.78,22500.0,11.6753,11.6815,11.6691,11.6753,22500.0
2008-01-15 13:40:00,18.78,18.81,18.77,18.8,53200.0,11.6753,11.694,11.6691,11.6877,53200.0
2008-01-15 13:45:00,18.79,18.85,18.79,18.85,44100.0,11.6815,11.7188,11.6815,11.7188,44100.0
2008-01-15 13:50:00,18.85,18.85,18.79,18.79,54800.0,11.7188,11.7188,11.6815,11.6815,54800.0
2008-01-15 13:55:00,18.79,18.83,18.79,18.82,30700.0,11.6815,11.7064,11.6815,11.7002,30700.0
2008-01-15 14:00:00,18.83,18.83,18.8,18.8,29000.0,11.7064,11.7064,11.6877,11.6877,29000.0
2008-01-15 14:05:00,18.8,18.83,18.79,18.81,26400.0,11.6877,11.7064,11.6815,11.694,26400.0
2008-01-15 14:10:00,18.81,18.84,18.81,18.82,36500.0,11.694,11.7126,11.694,11.7002,36500.0
2008-01-15 14:15:00,18.82,18.84,18.8,18.82,44500.0,11.7002,11.7126,11.6877,11.7002,44500.0
2008-01-15 14:20:00,18.82,18.82,18.76,18.78,45900.0,11.7002,11.7002,11.6629,11.6753,45900.0
2008-01-15 14:25:00,18.77,18.8,18.75,18.79,25300.0,11.6691,11.6877,11.6567,11.6815,25300.0
2008-01-15 14:30:00,18.79,18.8,18.77,18.77,26400.0,11.6815,11.6877,11.6691,11.6691,26400.0
2008-01-15 14:35:00,18.77,18.77,18.71,18.74,62700.0,11.6691,11.6691,11.6318,11.6504,62700.0
2008-01-15 14:40:00,18.72,18.76,18.7,18.74,118200.0,11.638,11.6629,11.6256,11.6504,118200.0
2008-01-15 14:45:00,18.74,18.75,18.69,18.7,113200.0,11.6504,11.6567,11.6194,11.6256,113200.0
2008-01-15 14:50:00,18.7,18.78,18.69,18.72,90800.0,11.6256,11.6753,11.6194,11.638,90800.0
2008-01-15 14:55:00,18.72,18.73,18.7,18.7,59600.0,11.638,11.6442,11.6256,11.6256,59600.0
2008-01-15 15:00:00,18.71,18.71,18.68,18.71,71400.0,11.6318,11.6318,11.6131,11.6318,71400.0
2008-01-15 15:05:00,18.7,18.74,18.7,18.7,133000.0,11.6256,11.6504,11.6256,11.6256,133000.0
2008-01-15 15:10:00,18.7,18.72,18.7,18.7,128500.0,11.6256,11.638,11.6256,11.6256,128500.0
2008-01-15 15:15:00,18.7,18.73,18.7,18.72,45200.0,11.6256,11.6442,11.6256,11.638,45200.0
2008-01-15 15:20:00,18.71,18.73,18.7,18.72,78000.0,11.6318,11.6442,11.6256,11.638,78000.0
2008-01-15 15:25:00,18.71,18.79,18.71,18.73,108500.0,11.6318,11.6815,11.6318,11.6442,108500.0
2008-01-15 15:30:00,18.74,18.75,18.73,18.75,38000.0,11.6504,11.6567,11.6442,11.6567,38000.0
2008-01-15 15:35:00,18.75,18.76,18.72,18.72,95200.0,11.6567,11.6629,11.638,11.638,95200.0
2008-01-15 15:40:00,18.72,18.73,18.7,18.73,53400.0,11.638,11.6442,11.6256,11.6442,53400.0
2008-01-15 15:45:00,18.72,18.73,18.7,18.72,55800.0,11.638,11.6442,11.6256,11.638,55800.0
2008-01-15 15:50:00,18.72,18.72,18.7,18.71,84100.0,11.638,11.638,11.6256,11.6318,84100.0
2008-01-15 15:55:00,18.71,18.72,18.67,18.69,247700.0,11.6318,11.638,11.6069,11.6194,247700.0
2008-01-16 09:30:00,18.81,18.89,18.66,18.83,73400.0,11.694,11.7437,11.6007,11.7064,73400.0
2008-01-16 09:35:00,18.83,18.94,18.8,18.83,128800.0,11.7064,11.7748,11.6877,11.7064,128800.0
2008-01-16 09:40:00,18.87,19.0,18.86,18.92,148500.0,11.7313,11.8121,11.725,11.7623,148500.0
2008-01-16 09:45:00,18.92,18.98,18.83,18.84,105600.0,11.7623,11.7996,11.7064,11.7126,105600.0
2008-01-16 09:50:00,18.83,18.83,18.61,18.66,92800.0,11.7064,11.7064,11.5696,11.6007,92800.0
2008-01-16 09:55:00,18.66,18.69,18.59,18.69,323300.0,11.6007,11.6194,11.5572,11.6194,323300.0
2008-01-16 10:00:00,18.69,18.82,18.68,18.75,174200.0,11.6194,11.7002,11.6131,11.6567,174200.0
2008-01-16 10:05:00,18.76,18.82,18.74,18.78,129400.0,11.6629,11.7002,11.6504,11.6753,129400.0
2008-01-16 10:10:00,18.78,18.81,18.68,18.78,193900.0,11.6753,11.694,11.6131,11.6753,193900.0
2008-01-16 10:15:00,18.78,18.99,18.75,18.87,157600.0,11.6753,11.8059,11.6567,11.7313,157600.0
2008-01-16 10:20:00,18.86,18.88,18.76,18.8,109200.0,11.725,11.7375,11.6629,11.6877,109200.0
2008-01-16 10:25:00,18.8,18.81,18.75,18.77,54100.0,11.6877,11.694,11.6567,11.6691,54100.0
2008-01-16 10:30:00,18.79,18.85,18.78,18.82,61900.0,11.6815,11.7188,11.6753,11.7002,61900.0
2008-01-16 10:35:00,18.82,18.82,18.77,18.79,131700.0,11.7002,11.7002,11.6691,11.6815,131700.0
2008-01-16 10:40:00,18.79,18.88,18.79,18.87,150900.0,11.6815,11.7375,11.6815,11.7313,150900.0
2008-01-16 10:45:00,18.87,18.87,18.73,18.74,44200.0,11.7313,11.7313,11.6442,11.6504,44200.0
2008-01-16 10:50:00,18.74,18.74,18.61,18.62,85000.0,11.6504,11.6504,11.5696,11.5758,85000.0
2008-01-16 10:55:00,18.61,18.65,18.56,18.64,76800.0,11.5696,11.5945,11.5385,11.5883,76800.0
2008-01-16 11:00:00,18.64,18.66,18.62,18.65,73600.0,11.5883,11.6007,11.5758,11.5945,73600.0
2008-01-16 11:05:00,18.64,18.7,18.63,18.7,121600.0,11.5883,11.6256,11.5821,11.6256,121600.0
2008-01-16 11:10:00,18.7,18.7,18.6,18.62,177900.0,11.6256,11.6256,11.5634,11.5758,177900.0
2008-01-16 11:15:00,18.62,18.67,18.62,18.66,241600.0,11.5758,11.6069,11.5758,11.6007,241600.0
2008-01-16 11:20:00,18.65,18.66,18.64,18.65,53600.0,11.5945,11.6007,11.5883,11.5945,53600.0
2008-01-16 11:25:00,18.64,18.67,18.61,18.64,351100.0,11.5883,11.6069,11.5696,11.5883,351100.0
2008-01-16 11:30:00,18.65,18.7,18.64,18.68,47200.0,11.5945,11.6256,11.5883,11.6131,47200.0
2008-01-16 11:35:00,18.69,18.71,18.67,18.71,115400.0,11.6194,11.6318,11.6069,11.6318,115400.0
2008-01-16 11:40:00,18.7,18.71,18.63,18.65,128700.0,11.6256,11.6318,11.5821,11.5945,128700.0
2008-01-16 11:45:00,18.65,18.68,18.62,18.65,95700.0,11.5945,11.6131,11.5758,11.5945,95700.0
2008-01-16 11:50:00,18.64,18.65,18.64,18.65,83500.0,11.5883,11.5945,11.5883,11.5945,83500.0
2008-01-16 11:55:00,18.65,18.7,18.65,18.66,188200.0,11.5945,11.6256,11.5945,11.6007,188200.0
2008-01-16 12:00:00,18.66,18.7,18.62,18.65,212400.0,11.6007,11.6256,11.5758,11.5945,212400.0
2008-01-16 12:05:00,18.65,18.7,18.64,18.68,107000.0,11.5945,11.6256,11.5883,11.6131,107000.0
2008-01-16 12:10:00,18.67,18.7,18.67,18.69,48200.0,11.6069,11.6256,11.6069,11.6194,48200.0
2008-01-16 12:15:00,18.68,18.7,18.66,18.67,42400.0,11.6131,11.6256,11.6007,11.6069,42400.0
2008-01-16 12:20:00,18.67,18.68,18.64,18.66,85100.0,11.6069,11.6131,11.5883,11.6007,85100.0
2008-01-16 12:25:00,18.66,18.72,18.65,18.72,99500.0,11.6007,11.638,11.5945,11.638,99500.0
2008-01-16 12:30:00,18.71,18.72,18.7,18.71,152200.0,11.6318,11.638,11.6256,11.6318,152200.0
2008-01-16 12:35:00,18.7,18.7,18.62,18.69,48300.0,11.6256,11.6256,11.5758,11.6194,48300.0
2008-01-16 12:40:00,18.69,18.74,18.69,18.73,31400.0,11.6194,11.6504,11.6194,11.6442,31400.0
2008-01-16 12:45:00,18.73,18.73,18.7,18.71,82900.0,11.6442,11.6442,11.6256,11.6318,82900.0
2008-01-16 12:50:00,18.7,18.75,18.7,18.74,35100.0,11.6256,11.6567,11.6256,11.6504,35100.0
2008-01-16 12:55:00,18.73,18.74,18.69,18.69,72700.0,11.6442,11.6504,11.6194,11.6194,72700.0
2008-01-16 13:00:00,18.69,18.7,18.67,18.69,17400.0,11.6194,11.6256,11.6069,11.6194,17400.0
2008-01-16 13:05:00,18.69,18.7,18.68,18.69,15800.0,11.6194,11.6256,11.6131,11.6194,15800.0
2008-01-16 13:10:00,18.69,18.69,18.65,18.69,32400.0,11.6194,11.6194,11.5945,11.6194,32400.0
2008-01-16 13:15:00,18.68,18.7,18.65,18.7,85800.0,11.6131,11.6256,11.5945,11.6256,85800.0
2008-01-16 13:20:00,18.7,18.76,18.69,18.74,57500.0,11.6256,11.6629,11.6194,11.6504,57500.0
2008-01-16 13:25:00,18.75,18.75,18.72,18.72,23700.0,11.6567,11.6567,11.638,11.638,23700.0
2008-01-16 13:30:00,18.71,18.73,18.7,18.73,44200.0,11.6318,11.6442,11.6256,11.6442,44200.0
2008-01-16 13:35:00,18.73,18.8,18.71,18.75,78900.0,11.6442,11.6877,11.6318,11.6567,78900.0
2008-01-16 13:40:00,18.75,18.75,18.67,18.69,81000.0,11.6567,11.6567,11.6069,11.6194,81000.0
2008-01-16 13:45:00,18.68,18.7,18.63,18.63,13400.0,11.6131,11.6256,11.5821,11.5821,13400.0
2008-01-16 13:50:00,18.64,18.65,18.62,18.64,26400.0,11.5883,11.5945,11.5758,11.5883,26400.0
2008-01-16 13:55:00,18.65,18.68,18.65,18.67,71600.0,11.5945,11.6131,11.5945,11.6069,71600.0
2008-01-16 14:00:00,18.67,18.7,18.63,18.65,111500.0,11.6069,11.6256,11.5821,11.5945,111500.0
2008-01-16 14:05:00,18.65,18.65,18.61,18.63,45700.0,11.5945,11.5945,11.5696,11.5821,45700.0
2008-01-16 14:10:00,18.63,18.69,18.61,18.67,59700.0,11.5821,11.6194,11.5696,11.6069,59700.0
2008-01-16 14:15:00,18.66,18.68,18.61,18.66,89300.0,11.6007,11.6131,11.5696,11.6007,89300.0
2008-01-16 14:20:00,18.66,18.7,18.65,18.68,135000.0,11.6007,11.6256,11.5945,11.6131,135000.0
2008-01-16 14:25:00,18.68,18.71,18.66,18.71,174500.0,11.6131,11.6318,11.6007,11.6318,174500.0
2008-01-16 14:30:00,18.7,18.75,18.7,18.75,61400.0,11.6256,11.6567,11.6256,11.6567,61400.0
2008-01-16 14:35:00,18.74,18.8,18.72,18.79,95000.0,11.6504,11.6877,11.638,11.6815,95000.0
2008-01-16 14:40:00,18.8,18.8,18.75,18.78,126300.0,11.6877,11.6877,11.6567,11.6753,126300.0
2008-01-16 14:45:00,18.78,18.79,18.75,18.76,70000.0,11.6753,11.6815,11.6567,11.6629,70000.0
2008-01-16 14:50:00,18.76,18.76,18.73,18.75,75500.0,11.6629,11.6629,11.6442,11.6567,75500.0
2008-01-16 14:55:00,18.74,18.74,18.64,18.65,83100.0,11.6504,11.6504,11.5883,11.5945,83100.0
2008-01-16 15:00:00,18.65,18.71,18.61,18.67,87300.0,11.5945,11.6318,11.5696,11.6069,87300.0
2008-01-16 15:05:00,18.67,18.7,18.64,18.69,59300.0,11.6069,11.6256,11.5883,11.6194,59300.0
2008-01-16 15:10:00,18.69,18.72,18.68,18.7,49400.0,11.6194,11.638,11.6131,11.6256,49400.0
2008-01-16 15:15:00,18.71,18.8,18.71,18.77,115200.0,11.6318,11.6877,11.6318,11.6691,115200.0
2008-01-16 15:20:00,18.76,18.77,18.69,18.71,113900.0,11.6629,11.6691,11.6194,11.6318,113900.0
2008-01-16 15:25:00,18.73,18.75,18.68,18.72,77400.0,11.6442,11.6567,11.6131,11.638,77400.0
2008-01-16 15:30:00,18.75,18.77,18.71,18.72,55300.0,11.6567,11.6691,11.6318,11.638,55300.0
2008-01-16 15:35:00,18.72,18.74,18.64,18.64,118900.0,11.638,11.6504,11.5883,11.5883,118900.0
2008-01-16 15:40:00,18.64,18.66,18.62,18.65,123900.0,11.5883,11.6007,11.5758,11.5945,123900.0
2008-01-16 15:45:00,18.65,18.69,18.6,18.61,93500.0,11.5945,11.6194,11.5634,11.5696,93500.0
2008-01-16 15:50:00,18.6,18.6,18.55,18.55,71100.0,11.5634,11.5634,11.5323,11.5323,71100.0
2008-01-16 15:55:00,18.55,18.57,18.5,18.52,162700.0,11.5323,11.5448,11.5012,11.5137,162700.0
2008-01-17 09:30:00,18.3,18.4,18.15,18.23,61800.0,11.4685,11.5312,11.3745,11.4247,61800.0
2008-01-17 09:35:00,18.26,18.27,18.06,18.18,47400.0,11.4435,11.4497,11.3181,11.3933,47400.0
2008-01-17 09:40:00,18.18,18.26,18.14,18.2,83300.0,11.3933,11.4435,11.3683,11.4059,83300.0
2008-01-17 09:45:00,18.2,18.3,18.14,18.18,98900.0,11.4059,11.4685,11.3683,11.3933,98900.0
2008-01-17 09:50:00,18.17,18.27,18.13,18.15,104400.0,11.3871,11.4497,11.362,11.3745,104400.0
2008-01-17 09:55:00,18.15,18.46,18.09,18.38,56800.0,11.3745,11.5688,11.3369,11.5187,56800.0
2008-01-17 10:00:00,18.37,18.37,18.2,18.23,77700.0,11.5124,11.5124,11.4059,11.4247,77700.0
2008-01-17 10:05:00,18.25,18.3,18.16,18.27,66600.0,11.4372,11.4685,11.3808,11.4497,66600.0
2008-01-17 10:10:00,18.27,18.32,18.18,18.32,103300.0,11.4497,11.4811,11.3933,11.4811,103300.0
2008-01-17 10:15:00,18.32,18.33,18.22,18.24,82200.0,11.4811,11.4873,11.4184,11.4309,82200.0
2008-01-17 10:20:00,18.25,18.38,18.2,18.33,71400.0,11.4372,11.5187,11.4059,11.4873,71400.0
2008-01-17 10:25:00,18.32,18.33,18.25,18.27,37700.0,11.4811,11.4873,11.4372,11.4497,37700.0
2008-01-17 10:30:00,18.28,18.29,18.22,18.25,59500.0,11.456,11.4623,11.4184,11.4372,59500.0
2008-01-17 10:35:00,18.25,18.28,18.25,18.27,37900.0,11.4372,11.456,11.4372,11.4497,37900.0
2008-01-17 10:40:00,18.28,18.41,18.26,18.41,55700.0,11.456,11.5375,11.4435,11.5375,55700.0
2008-01-17 10:45:00,18.41,18.46,18.39,18.44,25800.0,11.5375,11.5688,11.5249,11.5563,25800.0
2008-01-17 10:50:00,18.44,18.45,18.4,18.45,42400.0,11.5563,11.5626,11.5312,11.5626,42400.0
2008-01-17 10:55:00,18.45,18.55,18.43,18.5,63900.0,11.5626,11.6252,11.55,11.5939,63900.0
2008-01-17 11:00:00,18.5,18.57,18.49,18.55,62000.0,11.5939,11.6378,11.5876,11.6252,62000.0
2008-01-17 11:05:00,18.55,18.59,18.53,18.53,33400.0,11.6252,11.6503,11.6127,11.6127,33400.0
2008-01-17 11:10:00,18.53,18.53,18.45,18.47,29900.0,11.6127,11.6127,11.5626,11.5751,29900.0
2008-01-17 11:15:00,18.48,18.48,18.38,18.4,34800.0,11.5814,11.5814,11.5187,11.5312,34800.0
2008-01-17 11:20:00,18.4,18.41,18.36,18.37,31200.0,11.5312,11.5375,11.5061,11.5124,31200.0
2008-01-17 11:25:00,18.37,18.43,18.35,18.43,46300.0,11.5124,11.55,11.4999,11.55,46300.0
2008-01-17 11:30:00,18.43,18.46,18.41,18.42,59600.0,11.55,11.5688,11.5375,11.5438,59600.0
2008-01-17 11:35:00,18.42,18.48,18.41,18.47,41700.0,11.5438,11.5814,11.5375,11.5751,41700.0
2008-01-17 11:40:00,18.47,18.48,18.45,18.46,52900.0,11.5751,11.5814,11.5626,11.5688,52900.0
2008-01-17 11:45:00,18.46,18.51,18.45,18.49,53000.0,11.5688,11.6002,11.5626,11.5876,53000.0
2008-01-17 11:50:00,18.5,18.52,18.48,18.49,35800.0,11.5939,11.6064,11.5814,11.5876,35800.0
2008-01-17 11:55:00,18.5,18.53,18.41,18.45,93200.0,11.5939,11.6127,11.5375,11.5626,93200.0
2008-01-17 12:00:00,18.45,18.45,18.39,18.4,29200.0,11.5626,11.5626,11.5249,11.5312,29200.0
2008-01-17 12:05:00,18.39,18.41,18.27,18.28,57700.0,11.5249,11.5375,11.4497,11.456,57700.0
2008-01-17 12:10:00,18.28,18.3,18.25,18.26,274500.0,11.456,11.4685,11.4372,11.4435,274500.0
2008-01-17 12:15:00,18.26,18.27,18.2,18.22,78300.0,11.4435,11.4497,11.4059,11.4184,78300.0
2008-01-17 12:20:00,18.23,18.23,18.16,18.17,55900.0,11.4247,11.4247,11.3808,11.3871,55900.0
2008-01-17 12:25:00,18.17,18.23,18.15,18.2,42200.0,11.3871,11.4247,11.3745,11.4059,42200.0
2008-01-17 12:30:00,18.19,18.24,18.19,18.22,92000.0,11.3996,11.4309,11.3996,11.4184,92000.0
2008-01-17 12:35:00,18.21,18.22,18.18,18.19,37400.0,11.4121,11.4184,11.3933,11.3996,37400.0
2008-01-17 12:40:00,18.18,18.22,18.18,18.2,54100.0,11.3933,11.4184,11.3933,11.4059,54100.0
2008-01-17 12:45:00,18.2,18.25,18.19,18.22,40400.0,11.4059,11.4372,11.3996,11.4184,40400.0
2008-01-17 12:50:00,18.22,18.25,18.18,18.2,41300.0,11.4184,11.4372,11.3933,11.4059,41300.0
2008-01-17 12:55:00,18.2,18.23,18.2,18.22,30800.0,11.4059,11.4247,11.4059,11.4184,30800.0
2008-01-17 13:00:00,18.22,18.25,18.19,18.25,60100.0,11.4184,11.4372,11.3996,11.4372,60100.0
2008-01-17 13:05:00,18.23,18.27,18.21,18.25,123100.0,11.4247,11.4497,11.4121,11.4372,123100.0
2008-01-17 13:10:00,18.25,18.32,18.22,18.3,74300.0,11.4372,11.4811,11.4184,11.4685,74300.0
2008-01-17 13:15:00,18.29,18.32,18.25,18.26,20700.0,11.4623,11.4811,11.4372,11.4435,20700.0
2008-01-17 13:20:00,18.26,18.27,18.23,18.23,72100.0,11.4435,11.4497,11.4247,11.4247,72100.0
2008-01-17 13:25:00,18.23,18.27,18.23,18.25,49900.0,11.4247,11.4497,11.4247,11.4372,49900.0
2008-01-17 13:30:00,18.25,18.28,18.23,18.26,78400.0,11.4372,11.456,11.4247,11.4435,78400.0
2008-01-17 13:35:00,18.26,18.31,18.25,18.31,28900.0,11.4435,11.4748,11.4372,11.4748,28900.0
2008-01-17 13:40:00,18.3,18.32,18.27,18.31,31100.0,11.4685,11.4811,11.4497,11.4748,31100.0
2008-01-17 13:45:00,18.3,18.33,18.27,18.31,24600.0,11.4685,11.4873,11.4497,11.4748,24600.0
2008-01-17 13:50:00,18.31,18.33,18.29,18.33,43400.0,11.4748,11.4873,11.4623,11.4873,43400.0
2008-01-17 13:55:00,18.32,18.33,18.27,18.29,28500.0,11.4811,11.4873,11.4497,11.4623,28500.0
2008-01-17 14:00:00,18.29,18.44,18.22,18.31,88800.0,11.4623,11.5563,11.4184,11.4748,88800.0
2008-01-17 14:05:00,18.29,18.38,18.24,18.24,75200.0,11.4623,11.5187,11.4309,11.4309,75200.0
2008-01-17 14:10:00,18.24,18.28,18.22,18.26,38000.0,11.4309,11.456,11.4184,11.4435,38000.0
2008-01-17 14:15:00,18.26,18.26,18.17,18.23,39100.0,11.4435,11.4435,11.3871,11.4247,39100.0
2008-01-17 14:20:00,18.21,18.23,18.2,18.22,45100.0,11.4121,11.4247,11.4059,11.4184,45100.0
2008-01-17 14:25:00,18.22,18.24,18.18,18.18,85500.0,11.4184,11.4309,11.3933,11.3933,85500.0
2008-01-17 14:30:00,18.18,18.23,18.17,18.22,59400.0,11.3933,11.4247,11.3871,11.4184,59400.0
2008-01-17 14:35:00,18.22,18.22,18.16,18.18,52600.0,11.4184,11.4184,11.3808,11.3933,52600.0
2008-01-17 14:40:00,18.18,18.18,18.13,18.16,59900.0,11.3933,11.3933,11.362,11.3808,59900.0
2008-01-17 14:45:00,18.16,18.2,18.12,18.2,77000.0,11.3808,11.4059,11.3557,11.4059,77000.0
2008-01-17 14:50:00,18.2,18.24,18.17,18.22,40500.0,11.4059,11.4309,11.3871,11.4184,40500.0
2008-01-17 14:55:00,18.21,18.22,18.16,18.19,39200.0,11.4121,11.4184,11.3808,11.3996,39200.0
2008-01-17 15:00:00,18.19,18.21,18.12,18.14,56600.0,11.3996,11.4121,11.3557,11.3683,56600.0
2008-01-17 15:05:00,18.15,18.25,18.14,18.2,83700.0,11.3745,11.4372,11.3683,11.4059,83700.0
2008-01-17 15:10:00,18.21,18.21,18.15,18.17,69100.0,11.4121,11.4121,11.3745,11.3871,69100.0
2008-01-17 15:15:00,18.16,18.16,18.06,18.13,98600.0,11.3808,11.3808,11.3181,11.362,98600.0
2008-01-17 15:20:00,18.12,18.15,18.01,18.04,134300.0,11.3557,11.3745,11.2868,11.3056,134300.0
2008-01-17 15:25:00,18.04,18.05,18.0,18.0,118900.0,11.3056,11.3119,11.2805,11.2805,118900.0
2008-01-17 15:30:00,18.0,18.07,17.91,18.07,131900.0,11.2805,11.3244,11.2241,11.3244,131900.0
2008-01-17 15:35:00,18.06,18.14,18.05,18.07,84000.0,11.3181,11.3683,11.3119,11.3244,84000.0
2008-01-17 15:40:00,18.07,18.07,17.96,17.97,147700.0,11.3244,11.3244,11.2555,11.2617,147700.0
2008-01-17 15:45:00,17.96,18.01,17.92,18.0,220800.0,11.2555,11.2868,11.2304,11.2805,220800.0
2008-01-17 15:50:00,17.99,18.0,17.94,17.95,175800.0,11.2743,11.2805,11.2429,11.2492,175800.0
2008-01-17 15:55:00,17.94,18.01,17.93,18.0,236900.0,11.2429,11.2868,11.2367,11.2805,236900.0
2008-01-18 09:30:00,18.19,18.31,18.13,18.19,544800.0,11.3996,11.4748,11.362,11.3996,544800.0
2008-01-18 09:35:00,18.18,18.24,18.08,18.18,113200.0,11.3933,11.4309,11.3307,11.3933,113200.0
2008-01-18 09:40:00,18.17,18.22,18.09,18.21,97800.0,11.3871,11.4184,11.3369,11.4121,97800.0
2008-01-18 09:45:00,18.21,18.22,18.16,18.21,47100.0,11.4121,11.4184,11.3808,11.4121,47100.0
2008-01-18 09:50:00,18.2,18.2,18.0,18.01,62700.0,11.4059,11.4059,11.2805,11.2868,62700.0
2008-01-18 09:55:00,18.0,18.0,17.87,17.89,94000.0,11.2805,11.2805,11.1991,11.2116,94000.0
2008-01-18 10:00:00,17.9,18.07,17.89,17.98,105200.0,11.2179,11.3244,11.2116,11.268,105200.0
2008-01-18 10:05:00,17.97,18.1,17.93,18.01,82100.0,11.2617,11.3432,11.2367,11.2868,82100.0
2008-01-18 10:10:00,18.01,18.23,18.0,18.18,104300.0,11.2868,11.4247,11.2805,11.3933,104300.0
2008-01-18 10:15:00,18.17,18.2,18.01,18.04,55900.0,11.3871,11.4059,11.2868,11.3056,55900.0
2008-01-18 10:20:00,18.04,18.09,18.01,18.08,54000.0,11.3056,11.3369,11.2868,11.3307,54000.0
2008-01-18 10:25:00,18.08,18.08,18.0,18.06,85500.0,11.3307,11.3307,11.2805,11.3181,85500.0
2008-01-18 10:30:00,18.07,18.07,18.03,18.03,51800.0,11.3244,11.3244,11.2993,11.2993,51800.0
2008-01-18 10:35:00,18.03,18.07,18.02,18.03,91900.0,11.2993,11.3244,11.2931,11.2993,91900.0
2008-01-18 10:40:00,18.04,18.05,18.0,18.03,87700.0,11.3056,11.3119,11.2805,11.2993,87700.0
2008-01-18 10:45:00,18.03,18.1,18.01,18.09,67600.0,11.2993,11.3432,11.2868,11.3369,67600.0
2008-01-18 10:50:00,18.1,18.11,17.95,17.98,83600.0,11.3432,11.3495,11.2492,11.268,83600.0
2008-01-18 10:55:00,17.99,18.01,17.91,17.92,78200.0,11.2743,11.2868,11.2241,11.2304,78200.0
2008-01-18 11:00:00,17.93,17.96,17.82,17.82,108900.0,11.2367,11.2555,11.1677,11.1677,108900.0
2008-01-18 11:05:00,17.83,17.83,17.75,17.79,81600.0,11.174,11.174,11.1239,11.1489,81600.0
2008-01-18 11:10:00,17.79,17.8,17.69,17.69,59100.0,11.1489,11.1552,11.0863,11.0863,59100.0
2008-01-18 11:15:00,17.68,17.68,17.59,17.65,130900.0,11.08,11.08,11.0236,11.0612,130900.0
2008-01-18 11:20:00,17.66,17.66,17.47,17.57,123800.0,11.0675,11.0675,10.9484,11.0111,123800.0
2008-01-18 11:25:00,17.57,17.65,17.54,17.59,111100.0,11.0111,11.0612,10.9923,11.0236,111100.0
2008-01-18 11:30:00,17.6,17.65,17.59,17.62,68900.0,11.0299,11.0612,11.0236,11.0424,68900.0
2008-01-18 11:35:00,17.61,17.68,17.52,17.59,73000.0,11.0361,11.08,10.9797,11.0236,73000.0
2008-01-18 11:40:00,17.59,17.63,17.55,17.58,76700.0,11.0236,11.0487,10.9985,11.0173,76700.0
2008-01-18 11:45:00,17.58,17.59,17.47,17.55,62500.0,11.0173,11.0236,10.9484,10.9985,62500.0
2008-01-18 11:50:00,17.55,17.6,17.53,17.58,60100.0,10.9985,11.0299,10.986,11.0173,60100.0
2008-01-18 11:55:00,17.59,17.6,17.49,17.58,106600.0,11.0236,11.0299,10.9609,11.0173,106600.0
2008-01-18 12:00:00,17.58,17.62,17.54,17.57,98600.0,11.0173,11.0424,10.9923,11.0111,98600.0
2008-01-18 12:05:00,17.59,17.63,17.5,17.51,64300.0,11.0236,11.0487,10.9672,10.9735,64300.0
2008-01-18 12:10:00,17.52,17.56,17.5,17.5,36100.0,10.9797,11.0048,10.9672,10.9672,36100.0
2008-01-18 12:15:00,17.5,17.51,17.45,17.45,73800.0,10.9672,10.9735,10.9359,10.9359,73800.0
2008-01-18 12:20:00,17.45,17.48,17.42,17.46,47200.0,10.9359,10.9547,10.9171,10.9421,47200.0
2008-01-18 12:25:00,17.47,17.6,17.47,17.6,40200.0,10.9484,11.0299,10.9484,11.0299,40200.0
2008-01-18 12:30:00,17.61,17.69,17.61,17.64,69800.0,11.0361,11.0863,11.0361,11.0549,69800.0
2008-01-18 12:35:00,17.65,17.65,17.52,17.56,68400.0,11.0612,11.0612,10.9797,11.0048,68400.0
2008-01-18 12:40:00,17.58,17.6,17.55,17.57,45400.0,11.0173,11.0299,10.9985,11.0111,45400.0
2008-01-18 12:45:00,17.58,17.68,17.58,17.65,135700.0,11.0173,11.08,11.0173,11.0612,135700.0
2008-01-18 12:50:00,17.65,17.72,17.62,17.62,222600.0,11.0612,11.1051,11.0424,11.0424,222600.0
2008-01-18 12:55:00,17.63,17.68,17.59,17.63,79000.0,11.0487,11.08,11.0236,11.0487,79000.0
2008-01-18 13:00:00,17.64,17.67,17.61,17.67,65100.0,11.0549,11.0737,11.0361,11.0737,65100.0
2008-01-18 13:05:00,17.68,17.75,17.67,17.67,67600.0,11.08,11.1239,11.0737,11.0737,67600.0
2008-01-18 13:10:00,17.67,17.68,17.58,17.6,39500.0,11.0737,11.08,11.0173,11.0299,39500.0
2008-01-18 13:15:00,17.59,17.59,17.47,17.48,55500.0,11.0236,11.0236,10.9484,10.9547,55500.0
2008-01-18 13:20:00,17.47,17.52,17.45,17.52,73600.0,10.9484,10.9797,10.9359,10.9797,73600.0
2008-01-18 13:25:00,17.52,17.53,17.47,17.49,29100.0,10.9797,10.986,10.9484,10.9609,29100.0
2008-01-18 13:30:00,17.49,17.59,17.49,17.58,47300.0,10.9609,11.0236,10.9609,11.0173,47300.0
2008-01-18 13:35:00,17.59,17.61,17.52,17.54,40800.0,11.0236,11.0361,10.9797,10.9923,40800.0
2008-01-18 13:40:00,17.55,17.63,17.53,17.57,44500.0,10.9985,11.0487,10.986,11.0111,44500.0
2008-01-18 13:45:00,17.56,17.66,17.55,17.66,97300.0,11.0048,11.0675,10.9985,11.0675,97300.0
2008-01-18 13:50:00,17.66,17.67,17.58,17.61,46800.0,11.0675,11.0737,11.0173,11.0361,46800.0
2008-01-18 13:55:00,17.61,17.7,17.59,17.64,92800.0,11.0361,11.0925,11.0236,11.0549,92800.0
2008-01-18 14:00:00,17.64,17.72,17.64,17.64,72100.0,11.0549,11.1051,11.0549,11.0549,72100.0
2008-01-18 14:05:00,17.64,17.71,17.57,17.7,72100.0,11.0549,11.0988,11.0111,11.0925,72100.0
2008-01-18 14:10:00,17.69,17.76,17.66,17.75,59800.0,11.0863,11.1301,11.0675,11.1239,59800.0
2008-01-18 14:15:00,17.75,17.77,17.7,17.71,126900.0,11.1239,11.1364,11.0925,11.0988,126900.0
2008-01-18 14:20:00,17.72,17.72,17.59,17.6,36500.0,11.1051,11.1051,11.0236,11.0299,36500.0
2008-01-18 14:25:00,17.6,17.63,17.58,17.6,96300.0,11.0299,11.0487,11.0173,11.0299,96300.0
2008-01-18 14:30:00,17.6,17.6,17.5,17.52,78100.0,11.0299,11.0299,10.9672,10.9797,78100.0
2008-01-18 14:35:00,17.52,17.6,17.51,17.55,65900.0,10.9797,11.0299,10.9735,10.9985,65900.0
2008-01-18 14:40:00,17.54,17.56,17.51,17.53,64400.0,10.9923,11.0048,10.9735,10.986,64400.0
2008-01-18 14:45:00,17.53,17.56,17.52,17.55,51600.0,10.986,11.0048,10.9797,10.9985,51600.0
2008-01-18 14:50:00,17.54,17.55,17.49,17.5,32700.0,10.9923,10.9985,10.9609,10.9672,32700.0
2008-01-18 14:55:00,17.49,17.55,17.49,17.54,67800.0,10.9609,10.9985,10.9609,10.9923,67800.0
2008-01-18 15:00:00,17.55,17.56,17.51,17.56,49200.0,10.9985,11.0048,10.9735,11.0048,49200.0
2008-01-18 15:05:00,17.55,17.67,17.52,17.66,72600.0,10.9985,11.0737,10.9797,11.0675,72600.0
2008-01-18 15:10:00,17.68,17.75,17.6,17.71,146200.0,11.08,11.1239,11.0299,11.0988,146200.0
2008-01-18 15:15:00,17.71,17.72,17.62,17.63,129100.0,11.0988,11.1051,11.0424,11.0487,129100.0
2008-01-18 15:20:00,17.63,17.66,17.59,17.65,88100.0,11.0487,11.0675,11.0236,11.0612,88100.0
2008-01-18 15:25:00,17.65,17.65,17.58,17.6,64600.0,11.0612,11.0612,11.0173,11.0299,64600.0
2008-01-18 15:30:00,17.6,17.67,17.59,17.66,116100.0,11.0299,11.0737,11.0236,11.0675,116100.0
2008-01-18 15:35:00,17.65,17.69,17.63,17.67,100900.0,11.0612,11.0863,11.0487,11.0737,100900.0
2008-01-18 15:40:00,17.66,17.82,17.65,17.8,151700.0,11.0675,11.1677,11.0612,11.1552,151700.0
2008-01-18 15:45:00,17.8,17.8,17.72,17.79,214300.0,11.1552,11.1552,11.1051,11.1489,214300.0
2008-01-18 15:50:00,17.78,17.78,17.73,17.78,139200.0,11.1427,11.1427,11.1113,11.1427,139200.0
2008-01-18 15:55:00,17.78,17.78,17.75,17.77,178800.0,11.1427,11.1427,11.1239,11.1364,178800.0
2008-01-22 09:30:00,16.99,17.77,16.98,17.5,201800.0,10.6476,11.1364,10.6413,10.9672,201800.0
2008-01-22 09:35:00,17.5,17.52,17.36,17.39,103700.0,10.9672,10.9797,10.8795,10.8983,103700.0
2008-01-22 09:40:00,17.39,17.48,17.27,17.42,115100.0,10.8983,10.9547,10.823,10.9171,115100.0
2008-01-22 09:45:00,17.42,17.65,17.41,17.52,154400.0,10.9171,11.0612,10.9108,10.9797,154400.0
2008-01-22 09:50:00,17.54,17.96,17.5,17.95,178300.0,10.9923,11.2555,10.9672,11.2492,178300.0
2008-01-22 09:55:00,17.95,17.96,17.7,17.74,132300.0,11.2492,11.2555,11.0925,11.1176,132300.0
2008-01-22 10:00:00,17.77,17.81,17.69,17.79,96300.0,11.1364,11.1615,11.0863,11.1489,96300.0
2008-01-22 10:05:00,17.79,17.82,17.65,17.7,118500.0,11.1489,11.1677,11.0612,11.0925,118500.0
2008-01-22 10:10:00,17.7,17.72,17.54,17.62,83200.0,11.0925,11.1051,10.9923,11.0424,83200.0
2008-01-22 10:15:00,17.62,17.75,17.6,17.73,51100.0,11.0424,11.1239,11.0299,11.1113,51100.0
2008-01-22 10:20:00,17.73,17.82,17.72,17.79,68400.0,11.1113,11.1677,11.1051,11.1489,68400.0
2008-01-22 10:25:00,17.79,17.86,17.7,17.86,86000.0,11.1489,11.1928,11.0925,11.1928,86000.0
2008-01-22 10:30:00,17.86,17.92,17.77,17.91,62200.0,11.1928,11.2304,11.1364,11.2241,62200.0
2008-01-22 10:35:00,17.91,18.02,17.9,18.0,65900.0,11.2241,11.2931,11.2179,11.2805,65900.0
2008-01-22 10:40:00,17.99,18.26,17.99,18.18,153000.0,11.2743,11.4435,11.2743,11.3933,153000.0
2008-01-22 10:45:00,18.18,18.24,18.13,18.18,88400.0,11.3933,11.4309,11.362,11.3933,88400.0
2008-01-22 10:50:00,18.17,18.27,18.13,18.26,111500.0,11.3871,11.4497,11.362,11.4435,111500.0
2008-01-22 10:55:00,18.26,18.39,18.24,18.34,82700.0,11.4435,11.5249,11.4309,11.4936,82700.0
2008-01-22 11:00:00,18.34,18.48,18.34,18.47,81300.0,11.4936,11.5814,11.4936,11.5751,81300.0
2008-01-22 11:05:00,18.47,18.6,18.46,18.6,113700.0,11.5751,11.6566,11.5688,11.6566,113700.0
2008-01-22 11:10:00,18.6,18.69,18.55,18.57,150000.0,11.6566,11.713,11.6252,11.6378,150000.0
2008-01-22 11:15:00,18.57,18.6,18.48,18.49,147200.0,11.6378,11.6566,11.5814,11.5876,147200.0
2008-01-22 11:20:00,18.48,18.49,18.33,18.33,89500.0,11.5814,11.5876,11.4873,11.4873,89500.0
2008-01-22 11:25:00,18.34,18.37,18.28,18.31,71600.0,11.4936,11.5124,11.456,11.4748,71600.0
2008-01-22 11:30:00,18.31,18.32,18.17,18.2,62700.0,11.4748,11.4811,11.3871,11.4059,62700.0
2008-01-22 11:35:00,18.21,18.24,18.15,18.19,78500.0,11.4121,11.4309,11.3745,11.3996,78500.0
2008-01-22 11:40:00,18.19,18.25,18.16,18.23,46700.0,11.3996,11.4372,11.3808,11.4247,46700.0
2008-01-22 11:45:00,18.23,18.29,18.19,18.26,54100.0,11.4247,11.4623,11.3996,11.4435,54100.0
2008-01-22 11:50:00,18.27,18.34,18.22,18.24,64400.0,11.4497,11.4936,11.4184,11.4309,64400.0
2008-01-22 11:55:00,18.24,18.25,18.13,18.15,44700.0,11.4309,11.4372,11.362,11.3745,44700.0
2008-01-22 12:00:00,18.16,18.2,18.11,18.18,71200.0,11.3808,11.4059,11.3495,11.3933,71200.0
2008-01-22 12:05:00,18.16,18.34,18.15,18.33,44500.0,11.3808,11.4936,11.3745,11.4873,44500.0
2008-01-22 12:10:00,18.33,18.41,18.24,18.24,102200.0,11.4873,11.5375,11.4309,11.4309,102200.0
2008-01-22 12:15:00,18.24,18.33,18.22,18.22,51900.0,11.4309,11.4873,11.4184,11.4184,51900.0
2008-01-22 12:20:00,18.22,18.31,18.19,18.27,54600.0,11.4184,11.4748,11.3996,11.4497,54600.0
2008-01-22 12:25:00,18.28,18.33,18.23,18.23,43800.0,11.456,11.4873,11.4247,11.4247,43800.0
2008-01-22 12:30:00,18.23,18.23,18.18,18.2,52600.0,11.4247,11.4247,11.3933,11.4059,52600.0
2008-01-22 12:35:00,18.19,18.2,18.1,18.11,102000.0,11.3996,11.4059,11.3432,11.3495,102000.0
2008-01-22 12:40:00,18.11,18.15,18.04,18.15,80900.0,11.3495,11.3745,11.3056,11.3745,80900.0
2008-01-22 12:45:00,18.15,18.18,18.13,18.14,26000.0,11.3745,11.3933,11.362,11.3683,26000.0
2008-01-22 12:50:00,18.14,18.19,18.13,18.17,170000.0,11.3683,11.3996,11.362,11.3871,170000.0
2008-01-22 12:55:00,18.17,18.19,18.13,18.18,98100.0,11.3871,11.3996,11.362,11.3933,98100.0
2008-01-22 13:00:00,18.18,18.25,18.14,18.22,141700.0,11.3933,11.4372,11.3683,11.4184,141700.0
2008-01-22 13:05:00,18.23,18.28,18.16,18.22,53200.0,11.4247,11.456,11.3808,11.4184,53200.0
2008-01-22 13:10:00,18.22,18.35,18.22,18.23,75500.0,11.4184,11.4999,11.4184,11.4247,75500.0
2008-01-22 13:15:00,18.22,18.24,18.16,18.19,36100.0,11.4184,11.4309,11.3808,11.3996,36100.0
2008-01-22 13:20:00,18.19,18.26,18.19,18.22,136800.0,11.3996,11.4435,11.3996,11.4184,136800.0
2008-01-22 13:25:00,18.22,18.23,18.13,18.17,45400.0,11.4184,11.4247,11.362,11.3871,45400.0
2008-01-22 13:30:00,18.16,18.17,18.11,18.11,27900.0,11.3808,11.3871,11.3495,11.3495,27900.0
2008-01-22 13:35:00,18.1,18.17,18.1,18.17,40800.0,11.3432,11.3871,11.3432,11.3871,40800.0
2008-01-22 13:40:00,18.17,18.25,18.11,18.14,63000.0,11.3871,11.4372,11.3495,11.3683,63000.0
2008-01-22 13:45:00,18.14,18.17,18.09,18.14,56200.0,11.3683,11.3871,11.3369,11.3683,56200.0
2008-01-22 13:50:00,18.14,18.16,18.08,18.08,81200.0,11.3683,11.3808,11.3307,11.3307,81200.0
2008-01-22 13:55:00,18.07,18.14,18.05,18.14,65900.0,11.3244,11.3683,11.3119,11.3683,65900.0
2008-01-22 14:00:00,18.13,18.14,18.06,18.06,48800.0,11.362,11.3683,11.3181,11.3181,48800.0
2008-01-22 14:05:00,18.06,18.07,18.01,18.03,77500.0,11.3181,11.3244,11.2868,11.2993,77500.0
2008-01-22 14:10:00,18.03,18.09,18.03,18.05,73700.0,11.2993,11.3369,11.2993,11.3119,73700.0
2008-01-22 14:15:00,18.05,18.15,18.05,18.14,32000.0,11.3119,11.3745,11.3119,11.3683,32000.0
2008-01-22 14:20:00,18.15,18.17,18.11,18.17,61300.0,11.3745,11.3871,11.3495,11.3871,61300.0
2008-01-22 14:25:00,18.17,18.22,18.11,18.12,45000.0,11.3871,11.4184,11.3495,11.3557,45000.0
2008-01-22 14:30:00,18.12,18.13,18.0,18.01,87700.0,11.3557,11.362,11.2805,11.2868,87700.0
2008-01-22 14:35:00,18.02,18.04,18.0,18.02,62800.0,11.2931,11.3056,11.2805,11.2931,62800.0
2008-01-22 14:40:00,18.02,18.1,17.97,18.09,61200.0,11.2931,11.3432,11.2617,11.3369,61200.0
2008-01-22 14:45:00,18.08,18.13,18.05,18.08,81400.0,11.3307,11.362,11.3119,11.3307,81400.0
2008-01-22 14:50:00,18.09,18.09,18.02,18.06,54400.0,11.3369,11.3369,11.2931,11.3181,54400.0
2008-01-22 14:55:00,18.06,18.12,18.02,18.04,49700.0,11.3181,11.3557,11.2931,11.3056,49700.0
2008-01-22 15:00:00,18.04,18.11,18.01,18.11,45800.0,11.3056,11.3495,11.2868,11.3495,45800.0
2008-01-22 15:05:00,18.11,18.21,18.08,18.17,67200.0,11.3495,11.4121,11.3307,11.3871,67200.0
2008-01-22 15:10:00,18.16,18.16,18.04,18.05,104300.0,11.3808,11.3808,11.3056,11.3119,104300.0
2008-01-22 15:15:00,18.05,18.12,18.03,18.08,53500.0,11.3119,11.3557,11.2993,11.3307,53500.0
2008-01-22 15:20:00,18.08,18.15,18.08,18.13,50600.0,11.3307,11.3745,11.3307,11.362,50600.0
2008-01-22 15:25:00,18.13,18.17,18.12,18.16,41100.0,11.362,11.3871,11.3557,11.3808,41100.0
2008-01-22 15:30:00,18.16,18.25,18.16,18.23,70700.0,11.3808,11.4372,11.3808,11.4247,70700.0
2008-01-22 15:35:00,18.23,18.32,18.23,18.29,166800.0,11.4247,11.4811,11.4247,11.4623,166800.0
2008-01-22 15:40:00,18.29,18.3,18.18,18.2,161700.0,11.4623,11.4685,11.3933,11.4059,161700.0
2008-01-22 15:45:00,18.2,18.26,18.18,18.22,136800.0,11.4059,11.4435,11.3933,11.4184,136800.0
2008-01-22 15:50:00,18.23,18.28,18.16,18.17,163900.0,11.4247,11.456,11.3808,11.3871,163900.0
2008-01-22 15:55:00,18.17,18.26,18.15,18.18,160700.0,11.3871,11.4435,11.3745,11.3933,160700.0
2008-01-23 09:30:00,17.72,18.25,17.68,18.11,168700.0,11.1051,11.4372,11.08,11.3495,168700.0
2008-01-23 09:35:00,18.12,18.2,17.85,17.85,174300.0,11.3557,11.4059,11.1865,11.1865,174300.0
2008-01-23 09:40:00,17.86,18.04,17.85,17.98,99000.0,11.1928,11.3056,11.1865,11.268,99000.0
2008-01-23 09:45:00,17.97,18.18,17.97,18.16,109500.0,11.2617,11.3933,11.2617,11.3808,109500.0
2008-01-23 09:50:00,18.17,18.22,18.08,18.15,88100.0,11.3871,11.4184,11.3307,11.3745,88100.0
2008-01-23 09:55:00,18.15,18.28,18.05,18.24,77000.0,11.3745,11.456,11.3119,11.4309,77000.0
2008-01-23 10:00:00,18.25,18.32,18.14,18.19,96400.0,11.4372,11.4811,11.3683,11.3996,96400.0
2008-01-23 10:05:00,18.18,18.25,18.12,18.12,77200.0,11.3933,11.4372,11.3557,11.3557,77200.0
2008-01-23 10:10:00,18.12,18.28,18.12,18.22,83400.0,11.3557,11.456,11.3557,11.4184,83400.0
2008-01-23 10:15:00,18.22,18.47,18.22,18.46,84200.0,11.4184,11.5751,11.4184,11.5688,84200.0
2008-01-23 10:20:00,18.45,18.48,18.29,18.29,85600.0,11.5626,11.5814,11.4623,11.4623,85600.0
2008-01-23 10:25:00,18.28,18.35,18.24,18.25,59500.0,11.456,11.4999,11.4309,11.4372,59500.0
2008-01-23 10:30:00,18.25,18.32,18.15,18.15,52400.0,11.4372,11.4811,11.3745,11.3745,52400.0
2008-01-23 10:35:00,18.15,18.21,18.1,18.21,56000.0,11.3745,11.4121,11.3432,11.4121,56000.0
2008-01-23 10:40:00,18.21,18.22,18.06,18.13,63500.0,11.4121,11.4184,11.3181,11.362,63500.0
2008-01-23 10:45:00,18.13,18.2,18.11,18.2,48200.0,11.362,11.4059,11.3495,11.4059,48200.0
2008-01-23 10:50:00,18.21,18.21,18.11,18.12,43800.0,11.4121,11.4121,11.3495,11.3557,43800.0
2008-01-23 10:55:00,18.13,18.26,18.11,18.22,26200.0,11.362,11.4435,11.3495,11.4184,26200.0
2008-01-23 11:00:00,18.22,18.29,18.18,18.29,35500.0,11.4184,11.4623,11.3933,11.4623,35500.0
2008-01-23 11:05:00,18.3,18.38,18.22,18.23,71800.0,11.4685,11.5187,11.4184,11.4247,71800.0
2008-01-23 11:10:00,18.23,18.29,18.19,18.23,38100.0,11.4247,11.4623,11.3996,11.4247,38100.0
2008-01-23 11:15:00,18.22,18.32,18.21,18.3,45400.0,11.4184,11.4811,11.4121,11.4685,45400.0
2008-01-23 11:20:00,18.3,18.41,18.24,18.41,40300.0,11.4685,11.5375,11.4309,11.5375,40300.0
2008-01-23 11:25:00,18.4,18.41,18.27,18.28,59800.0,11.5312,11.5375,11.4497,11.456,59800.0
2008-01-23 11:30:00,18.29,18.29,18.14,18.24,59500.0,11.4623,11.4623,11.3683,11.4309,59500.0
2008-01-23 11:35:00,18.24,18.31,18.21,18.31,25200.0,11.4309,11.4748,11.4121,11.4748,25200.0
2008-01-23 11:40:00,18.29,18.32,18.28,18.3,34100.0,11.4623,11.4811,11.456,11.4685,34100.0
2008-01-23 11:45:00,18.28,18.29,18.2,18.29,39600.0,11.456,11.4623,11.4059,11.4623,39600.0
2008-01-23 11:50:00,18.3,18.36,18.26,18.35,36700.0,11.4685,11.5061,11.4435,11.4999,36700.0
2008-01-23 11:55:00,18.35,18.42,18.35,18.36,38700.0,11.4999,11.5438,11.4999,11.5061,38700.0
2008-01-23 12:00:00,18.36,18.38,18.3,18.34,38900.0,11.5061,11.5187,11.4685,11.4936,38900.0
2008-01-23 12:05:00,18.35,18.43,18.35,18.37,32000.0,11.4999,11.55,11.4999,11.5124,32000.0
2008-01-23 12:10:00,18.37,18.42,18.35,18.4,52200.0,11.5124,11.5438,11.4999,11.5312,52200.0
2008-01-23 12:15:00,18.41,18.48,18.38,18.48,64000.0,11.5375,11.5814,11.5187,11.5814,64000.0
2008-01-23 12:20:00,18.48,18.49,18.43,18.46,31800.0,11.5814,11.5876,11.55,11.5688,31800.0
2008-01-23 12:25:00,18.46,18.46,18.41,18.42,22700.0,11.5688,11.5688,11.5375,11.5438,22700.0
2008-01-23 12:30:00,18.43,18.44,18.25,18.25,23000.0,11.55,11.5563,11.4372,11.4372,23000.0
2008-01-23 12:35:00,18.26,18.31,18.22,18.22,38300.0,11.4435,11.4748,11.4184,11.4184,38300.0
2008-01-23 12:40:00,18.21,18.31,18.21,18.21,35900.0,11.4121,11.4748,11.4121,11.4121,35900.0
2008-01-23 12:45:00,18.21,18.29,18.13,18.27,82200.0,11.4121,11.4623,11.362,11.4497,82200.0
2008-01-23 12:50:00,18.27,18.34,18.21,18.34,41200.0,11.4497,11.4936,11.4121,11.4936,41200.0
2008-01-23 12:55:00,18.35,18.36,18.26,18.27,18700.0,11.4999,11.5061,11.4435,11.4497,18700.0
2008-01-23 13:00:00,18.28,18.36,18.28,18.29,57200.0,11.456,11.5061,11.456,11.4623,57200.0
2008-01-23 13:05:00,18.29,18.36,18.29,18.3,28600.0,11.4623,11.5061,11.4623,11.4685,28600.0
2008-01-23 13:10:00,18.3,18.31,18.2,18.28,28100.0,11.4685,11.4748,11.4059,11.456,28100.0
2008-01-23 13:15:00,18.27,18.36,18.26,18.35,47300.0,11.4497,11.5061,11.4435,11.4999,47300.0
2008-01-23 13:20:00,18.35,18.41,18.33,18.39,48900.0,11.4999,11.5375,11.4873,11.5249,48900.0
2008-01-23 13:25:00,18.4,18.43,18.36,18.37,25900.0,11.5312,11.55,11.5061,11.5124,25900.0
2008-01-23 13:30:00,18.37,18.4,18.28,18.38,54300.0,11.5124,11.5312,11.456,11.5187,54300.0
2008-01-23 13:35:00,18.39,18.45,18.36,18.37,61000.0,11.5249,11.5626,11.5061,11.5124,61000.0
2008-01-23 13:40:00,18.37,18.43,18.35,18.4,35600.0,11.5124,11.55,11.4999,11.5312,35600.0
2008-01-23 13:45:00,18.41,18.49,18.38,18.48,55300.0,11.5375,11.5876,11.5187,11.5814,55300.0
2008-01-23 13:50:00,18.49,18.52,18.38,18.38,90200.0,11.5876,11.6064,11.5187,11.5187,90200.0
2008-01-23 13:55:00,18.38,18.45,18.37,18.45,32900.0,11.5187,11.5626,11.5124,11.5626,32900.0
2008-01-23 14:00:00,18.42,18.44,18.39,18.39,33200.0,11.5438,11.5563,11.5249,11.5249,33200.0
2008-01-23 14:05:00,18.4,18.53,18.4,18.51,75600.0,11.5312,11.6127,11.5312,11.6002,75600.0
2008-01-23 14:10:00,18.51,18.51,18.42,18.47,47300.0,11.6002,11.6002,11.5438,11.5751,47300.0
2008-01-23 14:15:00,18.47,18.47,18.42,18.45,38900.0,11.5751,11.5751,11.5438,11.5626,38900.0
2008-01-23 14:20:00,18.44,18.59,18.44,18.57,74700.0,11.5563,11.6503,11.5563,11.6378,74700.0
2008-01-23 14:25:00,18.57,18.7,18.55,18.67,105000.0,11.6378,11.7192,11.6252,11.7004,105000.0
2008-01-23 14:30:00,18.66,18.66,18.55,18.61,43800.0,11.6942,11.6942,11.6252,11.6628,43800.0
2008-01-23 14:35:00,18.62,18.69,18.59,18.68,52000.0,11.6691,11.713,11.6503,11.7067,52000.0
2008-01-23 14:40:00,18.68,18.69,18.58,18.58,65500.0,11.7067,11.713,11.644,11.644,65500.0
2008-01-23 14:45:00,18.57,18.6,18.5,18.53,53600.0,11.6378,11.6566,11.5939,11.6127,53600.0
2008-01-23 14:50:00,18.54,18.55,18.45,18.48,115100.0,11.619,11.6252,11.5626,11.5814,115100.0
2008-01-23 14:55:00,18.48,18.6,18.48,18.6,93500.0,11.5814,11.6566,11.5814,11.6566,93500.0
2008-01-23 15:00:00,18.6,18.71,18.58,18.69,129500.0,11.6566,11.7255,11.644,11.713,129500.0
2008-01-23 15:05:00,18.7,18.77,18.65,18.76,102300.0,11.7192,11.7631,11.6879,11.7568,102300.0
2008-01-23 15:10:00,18.78,18.88,18.76,18.83,148100.0,11.7694,11.832,11.7568,11.8007,148100.0
2008-01-23 15:15:00,18.83,18.85,18.75,18.79,88300.0,11.8007,11.8132,11.7506,11.7756,88300.0
2008-01-23 15:20:00,18.78,18.97,18.78,18.95,136200.0,11.7694,11.8884,11.7694,11.8759,136200.0
2008-01-23 15:25:00,18.95,18.98,18.89,18.92,113900.0,11.8759,11.8947,11.8383,11.8571,113900.0
2008-01-23 15:30:00,18.92,18.96,18.89,18.95,130300.0,11.8571,11.8822,11.8383,11.8759,130300.0
2008-01-23 15:35:00,18.95,19.0,18.93,18.98,169100.0,11.8759,11.9072,11.8634,11.8947,169100.0
2008-01-23 15:40:00,18.98,19.01,18.86,18.99,186000.0,11.8947,11.9135,11.8195,11.901,186000.0
2008-01-23 15:45:00,18.99,19.18,18.94,19.18,177800.0,11.901,12.02,11.8696,12.02,177800.0
2008-01-23 15:50:00,19.12,19.19,18.9,19.11,115000.0,11.9824,12.0263,11.8446,11.9762,115000.0
2008-01-23 15:55:00,19.11,19.19,19.09,19.11,191600.0,11.9762,12.0263,11.9636,11.9762,191600.0
2008-01-24 09:30:00,19.19,19.24,19.09,19.15,81800.0,12.0263,12.0576,11.9636,12.0012,81800.0
2008-01-24 09:35:00,19.15,19.15,18.93,19.07,72600.0,12.0012,12.0012,11.8634,11.9511,72600.0
2008-01-24 09:40:00,19.07,19.31,18.93,19.31,134800.0,11.9511,12.1015,11.8634,12.1015,134800.0
2008-01-24 09:45:00,19.3,19.32,19.13,19.14,78400.0,12.0952,12.1078,11.9887,11.995,78400.0
2008-01-24 09:50:00,19.14,19.17,19.11,19.15,72500.0,11.995,12.0138,11.9762,12.0012,72500.0
2008-01-24 09:55:00,19.16,19.18,18.93,18.94,65100.0,12.0075,12.02,11.8634,11.8696,65100.0
2008-01-24 10:00:00,18.93,19.09,18.93,19.08,88100.0,11.8634,11.9636,11.8634,11.9574,88100.0
2008-01-24 10:05:00,19.08,19.09,18.84,18.87,110500.0,11.9574,11.9636,11.807,11.8258,110500.0
2008-01-24 10:10:00,18.88,18.94,18.73,18.74,102200.0,11.832,11.8696,11.738,11.7443,102200.0
2008-01-24 10:15:00,18.73,18.8,18.67,18.74,50200.0,11.738,11.7819,11.7004,11.7443,50200.0
2008-01-24 10:20:00,18.74,18.82,18.68,18.81,45400.0,11.7443,11.7944,11.7067,11.7882,45400.0
2008-01-24 10:25:00,18.8,18.9,18.8,18.9,39400.0,11.7819,11.8446,11.7819,11.8446,39400.0
2008-01-24 10:30:00,18.9,18.97,18.83,18.96,68800.0,11.8446,11.8884,11.8007,11.8822,68800.0
2008-01-24 10:35:00,18.95,19.0,18.91,19.0,57600.0,11.8759,11.9072,11.8508,11.9072,57600.0
2008-01-24 10:40:00,19.0,19.08,19.0,19.05,65900.0,11.9072,11.9574,11.9072,11.9386,65900.0
2008-01-24 10:45:00,19.04,19.07,19.0,19.01,51700.0,11.9323,11.9511,11.9072,11.9135,51700.0
2008-01-24 10:50:00,19.01,19.03,18.98,18.98,40500.0,11.9135,11.926,11.8947,11.8947,40500.0
2008-01-24 10:55:00,18.99,19.04,18.93,18.97,32300.0,11.901,11.9323,11.8634,11.8884,32300.0
2008-01-24 11:00:00,18.96,18.98,18.88,18.92,49100.0,11.8822,11.8947,11.832,11.8571,49100.0
2008-01-24 11:05:00,18.92,18.93,18.86,18.9,37600.0,11.8571,11.8634,11.8195,11.8446,37600.0
2008-01-24 11:10:00,18.91,19.0,18.9,18.96,31500.0,11.8508,11.9072,11.8446,11.8822,31500.0
2008-01-24 11:15:00,18.96,19.01,18.95,19.0,35400.0,11.8822,11.9135,11.8759,11.9072,35400.0
2008-01-24 11:20:00,18.99,19.05,18.97,19.01,49700.0,11.901,11.9386,11.8884,11.9135,49700.0
2008-01-24 11:25:00,19.01,19.12,19.0,19.12,28000.0,11.9135,11.9824,11.9072,11.9824,28000.0
2008-01-24 11:30:00,19.11,19.12,19.02,19.1,46900.0,11.9762,11.9824,11.9198,11.9699,46900.0
2008-01-24 11:35:00,19.08,19.14,19.08,19.11,45900.0,11.9574,11.995,11.9574,11.9762,45900.0
2008-01-24 11:40:00,19.12,19.14,19.09,19.14,45500.0,11.9824,11.995,11.9636,11.995,45500.0
2008-01-24 11:45:00,19.14,19.18,19.12,19.15,46000.0,11.995,12.02,11.9824,12.0012,46000.0
2008-01-24 11:50:00,19.15,19.17,19.14,19.17,32000.0,12.0012,12.0138,11.995,12.0138,32000.0
2008-01-24 11:55:00,19.16,19.2,19.15,19.16,30900.0,12.0075,12.0326,12.0012,12.0075,30900.0
2008-01-24 12:00:00,19.16,19.19,19.15,19.18,34800.0,12.0075,12.0263,12.0012,12.02,34800.0
2008-01-24 12:05:00,19.18,19.18,19.13,19.16,57400.0,12.02,12.02,11.9887,12.0075,57400.0
2008-01-24 12:10:00,19.17,19.17,19.12,19.12,13700.0,12.0138,12.0138,11.9824,11.9824,13700.0
2008-01-24 12:15:00,19.12,19.13,19.09,19.09,20600.0,11.9824,11.9887,11.9636,11.9636,20600.0
2008-01-24 12:20:00,19.09,19.1,19.04,19.05,29600.0,11.9636,11.9699,11.9323,11.9386,29600.0
2008-01-24 12:25:00,19.04,19.05,19.02,19.03,29400.0,11.9323,11.9386,11.9198,11.926,29400.0
2008-01-24 12:30:00,19.03,19.05,19.02,19.03,17900.0,11.926,11.9386,11.9198,11.926,17900.0
2008-01-24 12:35:00,19.03,19.03,18.92,18.93,34700.0,11.926,11.926,11.8571,11.8634,34700.0
2008-01-24 12:40:00,18.92,18.97,18.92,18.94,26800.0,11.8571,11.8884,11.8571,11.8696,26800.0
2008-01-24 12:45:00,18.95,18.98,18.94,18.97,28000.0,11.8759,11.8947,11.8696,11.8884,28000.0
2008-01-24 12:50:00,18.98,19.02,18.96,19.01,36800.0,11.8947,11.9198,11.8822,11.9135,36800.0
2008-01-24 12:55:00,19.02,19.08,19.01,19.07,23100.0,11.9198,11.9574,11.9135,11.9511,23100.0
2008-01-24 13:00:00,19.09,19.1,19.01,19.01,43900.0,11.9636,11.9699,11.9135,11.9135,43900.0
2008-01-24 13:05:00,19.0,19.0,18.87,18.88,53200.0,11.9072,11.9072,11.8258,11.832,53200.0
2008-01-24 13:10:00,18.88,19.0,18.87,19.0,65700.0,11.832,11.9072,11.8258,11.9072,65700.0
2008-01-24 13:15:00,19.0,19.0,18.96,18.96,29300.0,11.9072,11.9072,11.8822,11.8822,29300.0
2008-01-24 13:20:00,18.96,18.99,18.94,18.96,38100.0,11.8822,11.901,11.8696,11.8822,38100.0
2008-01-24 13:25:00,18.97,19.0,18.89,18.89,35700.0,11.8884,11.9072,11.8383,11.8383,35700.0
2008-01-24 13:30:00,18.9,18.92,18.85,18.89,41400.0,11.8446,11.8571,11.8132,11.8383,41400.0
2008-01-24 13:35:00,18.89,18.94,18.89,18.93,27000.0,11.8383,11.8696,11.8383,11.8634,27000.0
2008-01-24 13:40:00,18.93,19.04,18.93,19.0,62300.0,11.8634,11.9323,11.8634,11.9072,62300.0
2008-01-24 13:45:00,19.0,19.03,18.99,19.01,98400.0,11.9072,11.926,11.901,11.9135,98400.0
2008-01-24 13:50:00,19.01,19.03,18.99,19.0,58200.0,11.9135,11.926,11.901,11.9072,58200.0
2008-01-24 13:55:00,19.01,19.01,18.97,19.0,29700.0,11.9135,11.9135,11.8884,11.9072,29700.0
2008-01-24 14:00:00,18.99,19.0,18.92,18.95,50100.0,11.901,11.9072,11.8571,11.8759,50100.0
2008-01-24 14:05:00,18.95,19.01,18.95,18.98,53500.0,11.8759,11.9135,11.8759,11.8947,53500.0
2008-01-24 14:10:00,18.99,19.0,18.9,18.93,55600.0,11.901,11.9072,11.8446,11.8634,55600.0
2008-01-24 14:15:00,18.93,18.95,18.89,18.89,44800.0,11.8634,11.8759,11.8383,11.8383,44800.0
2008-01-24 14:20:00,18.88,18.94,18.87,18.92,51200.0,11.832,11.8696,11.8258,11.8571,51200.0
2008-01-24 14:25:00,18.93,18.94,18.88,18.91,59400.0,11.8634,11.8696,11.832,11.8508,59400.0
2008-01-24 14:30:00,18.91,18.92,18.88,18.89,60000.0,11.8508,11.8571,11.832,11.8383,60000.0
2008-01-24 14:35:00,18.89,18.92,18.85,18.89,61100.0,11.8383,11.8571,11.8132,11.8383,61100.0
2008-01-24 14:40:00,18.88,18.9,18.84,18.86,73700.0,11.832,11.8446,11.807,11.8195,73700.0
2008-01-24 14:45:00,18.86,18.89,18.8,18.81,53600.0,11.8195,11.8383,11.7819,11.7882,53600.0
2008-01-24 14:50:00,18.81,18.84,18.76,18.78,68800.0,11.7882,11.807,11.7568,11.7694,68800.0
2008-01-24 14:55:00,18.77,18.8,18.7,18.76,118900.0,11.7631,11.7819,11.7192,11.7568,118900.0
2008-01-24 15:00:00,18.77,18.79,18.75,18.77,97700.0,11.7631,11.7756,11.7506,11.7631,97700.0
2008-01-24 15:05:00,18.76,18.79,18.72,18.79,73300.0,11.7568,11.7756,11.7318,11.7756,73300.0
2008-01-24 15:10:00,18.79,18.8,18.77,18.78,52100.0,11.7756,11.7819,11.7631,11.7694,52100.0
2008-01-24 15:15:00,18.78,18.78,18.72,18.72,71300.0,11.7694,11.7694,11.7318,11.7318,71300.0
2008-01-24 15:20:00,18.72,18.77,18.69,18.7,73900.0,11.7318,11.7631,11.713,11.7192,73900.0
2008-01-24 15:25:00,18.7,18.73,18.69,18.7,52900.0,11.7192,11.738,11.713,11.7192,52900.0
2008-01-24 15:30:00,18.71,18.77,18.7,18.77,53800.0,11.7255,11.7631,11.7192,11.7631,53800.0
2008-01-24 15:35:00,18.76,18.81,18.76,18.8,65200.0,11.7568,11.7882,11.7568,11.7819,65200.0
2008-01-24 15:40:00,18.8,18.91,18.79,18.9,134800.0,11.7819,11.8508,11.7756,11.8446,134800.0
2008-01-24 15:45:00,18.9,18.9,18.82,18.86,94800.0,11.8446,11.8446,11.7944,11.8195,94800.0
2008-01-24 15:50:00,18.86,18.91,18.83,18.91,107100.0,11.8195,11.8508,11.8007,11.8508,107100.0
2008-01-24 15:55:00,18.91,18.92,18.87,18.88,129600.0,11.8508,11.8571,11.8258,11.832,129600.0
2008-01-25 09:30:00,19.16,19.27,18.89,19.16,119900.0,12.0075,12.0764,11.8383,12.0075,119900.0
2008-01-25 09:35:00,19.16,19.16,19.07,19.09,51500.0,12.0075,12.0075,11.9511,11.9636,51500.0
2008-01-25 09:40:00,19.09,19.11,18.95,18.95,60500.0,11.9636,11.9762,11.8759,11.8759,60500.0
2008-01-25 09:45:00,18.95,19.06,18.94,19.01,76800.0,11.8759,11.9448,11.8696,11.9135,76800.0
2008-01-25 09:50:00,19.0,19.03,18.93,18.98,72200.0,11.9072,11.926,11.8634,11.8947,72200.0
2008-01-25 09:55:00,18.98,19.03,18.96,19.01,95600.0,11.8947,11.926,11.8822,11.9135,95600.0
2008-01-25 10:00:00,19.01,19.01,18.96,19.0,56300.0,11.9135,11.9135,11.8822,11.9072,56300.0
2008-01-25 10:05:00,19.01,19.05,18.98,19.02,58800.0,11.9135,11.9386,11.8947,11.9198,58800.0
2008-01-25 10:10:00,19.02,19.02,18.96,18.97,38600.0,11.9198,11.9198,11.8822,11.8884,38600.0
2008-01-25 10:15:00,18.97,19.06,18.96,19.05,43100.0,11.8884,11.9448,11.8822,11.9386,43100.0
2008-01-25 10:20:00,19.05,19.06,18.92,18.92,67800.0,11.9386,11.9448,11.8571,11.8571,67800.0
2008-01-25 10:25:00,18.93,18.99,18.89,18.93,70300.0,11.8634,11.901,11.8383,11.8634,70300.0
2008-01-25 10:30:00,18.92,18.93,18.83,18.84,60400.0,11.8571,11.8634,11.8007,11.807,60400.0
2008-01-25 10:35:00,18.84,18.91,18.83,18.88,71000.0,11.807,11.8508,11.8007,11.832,71000.0
2008-01-25 10:40:00,18.89,18.9,18.82,18.9,178800.0,11.8383,11.8446,11.7944,11.8446,178800.0
2008-01-25 10:45:00,18.9,18.92,18.85,18.87,69200.0,11.8446,11.8571,11.8132,11.8258,69200.0
2008-01-25 10:50:00,18.86,18.87,18.82,18.83,56100.0,11.8195,11.8258,11.7944,11.8007,56100.0
2008-01-25 10:55:00,18.83,18.83,18.77,18.77,65800.0,11.8007,11.8007,11.7631,11.7631,65800.0
2008-01-25 11:00:00,18.77,18.82,18.68,18.68,88100.0,11.7631,11.7944,11.7067,11.7067,88100.0
2008-01-25 11:05:00,18.69,18.77,18.65,18.73,55600.0,11.713,11.7631,11.6879,11.738,55600.0
2008-01-25 11:10:00,18.74,18.74,18.7,18.74,39300.0,11.7443,11.7443,11.7192,11.7443,39300.0
2008-01-25 11:15:00,18.74,18.77,18.74,18.76,92500.0,11.7443,11.7631,11.7443,11.7568,92500.0
2008-01-25 11:20:00,18.76,18.78,18.7,18.72,60100.0,11.7568,11.7694,11.7192,11.7318,60100.0
2008-01-25 11:25:00,18.72,18.73,18.64,18.67,76000.0,11.7318,11.738,11.6816,11.7004,76000.0
2008-01-25 11:30:00,18.67,18.77,18.67,18.73,94900.0,11.7004,11.7631,11.7004,11.738,94900.0
2008-01-25 11:35:00,18.72,18.85,18.71,18.82,45600.0,11.7318,11.8132,11.7255,11.7944,45600.0
2008-01-25 11:40:00,18.81,18.87,18.81,18.86,26500.0,11.7882,11.8258,11.7882,11.8195,26500.0
2008-01-25 11:45:00,18.85,18.86,18.8,18.82,39700.0,11.8132,11.8195,11.7819,11.7944,39700.0
2008-01-25 11:50:00,18.82,18.83,18.79,18.83,27400.0,11.7944,11.8007,11.7756,11.8007,27400.0
2008-01-25 11:55:00,18.83,18.88,18.81,18.88,38400.0,11.8007,11.832,11.7882,11.832,38400.0
2008-01-25 12:00:00,18.87,18.88,18.81,18.82,50500.0,11.8258,11.832,11.7882,11.7944,50500.0
2008-01-25 12:05:00,18.81,18.85,18.8,18.81,30100.0,11.7882,11.8132,11.7819,11.7882,30100.0
2008-01-25 12:10:00,18.82,18.86,18.81,18.83,26900.0,11.7944,11.8195,11.7882,11.8007,26900.0
2008-01-25 12:15:00,18.84,18.86,18.82,18.83,20500.0,11.807,11.8195,11.7944,11.8007,20500.0
2008-01-25 12:20:00,18.83,18.87,18.8,18.87,26700.0,11.8007,11.8258,11.7819,11.8258,26700.0
2008-01-25 12:25:00,18.86,18.87,18.83,18.86,58700.0,11.8195,11.8258,11.8007,11.8195,58700.0
2008-01-25 12:30:00,18.86,18.87,18.81,18.86,79100.0,11.8195,11.8258,11.7882,11.8195,79100.0
2008-01-25 12:35:00,18.87,18.9,18.8,18.81,70000.0,11.8258,11.8446,11.7819,11.7882,70000.0
2008-01-25 12:40:00,18.8,18.82,18.75,18.77,94600.0,11.7819,11.7944,11.7506,11.7631,94600.0
2008-01-25 12:45:00,18.77,18.77,18.64,18.64,80300.0,11.7631,11.7631,11.6816,11.6816,80300.0
2008-01-25 12:50:00,18.65,18.67,18.59,18.6,111700.0,11.6879,11.7004,11.6503,11.6566,111700.0
2008-01-25 12:55:00,18.6,18.6,18.5,18.55,57700.0,11.6566,11.6566,11.5939,11.6252,57700.0
2008-01-25 13:00:00,18.55,18.62,18.51,18.53,48100.0,11.6252,11.6691,11.6002,11.6127,48100.0
2008-01-25 13:05:00,18.53,18.55,18.5,18.52,36800.0,11.6127,11.6252,11.5939,11.6064,36800.0
2008-01-25 13:10:00,18.52,18.6,18.52,18.57,43100.0,11.6064,11.6566,11.6064,11.6378,43100.0
2008-01-25 13:15:00,18.57,18.6,18.54,18.58,18600.0,11.6378,11.6566,11.619,11.644,18600.0
2008-01-25 13:20:00,18.58,18.59,18.5,18.52,33900.0,11.644,11.6503,11.5939,11.6064,33900.0
2008-01-25 13:25:00,18.52,18.56,18.46,18.5,83500.0,11.6064,11.6315,11.5688,11.5939,83500.0
2008-01-25 13:30:00,18.49,18.51,18.45,18.45,28900.0,11.5876,11.6002,11.5626,11.5626,28900.0
2008-01-25 13:35:00,18.45,18.46,18.38,18.46,43400.0,11.5626,11.5688,11.5187,11.5688,43400.0
2008-01-25 13:40:00,18.46,18.46,18.4,18.43,30500.0,11.5688,11.5688,11.5312,11.55,30500.0
2008-01-25 13:45:00,18.44,18.48,18.35,18.36,42100.0,11.5563,11.5814,11.4999,11.5061,42100.0
2008-01-25 13:50:00,18.36,18.4,18.33,18.4,97000.0,11.5061,11.5312,11.4873,11.5312,97000.0
2008-01-25 13:55:00,18.41,18.45,18.39,18.4,27400.0,11.5375,11.5626,11.5249,11.5312,27400.0
2008-01-25 14:00:00,18.39,18.45,18.38,18.43,31700.0,11.5249,11.5626,11.5187,11.55,31700.0
2008-01-25 14:05:00,18.43,18.48,18.41,18.48,38700.0,11.55,11.5814,11.5375,11.5814,38700.0
2008-01-25 14:10:00,18.48,18.54,18.47,18.52,38600.0,11.5814,11.619,11.5751,11.6064,38600.0
2008-01-25 14:15:00,18.51,18.51,18.45,18.47,46000.0,11.6002,11.6002,11.5626,11.5751,46000.0
2008-01-25 14:20:00,18.47,18.52,18.43,18.52,70600.0,11.5751,11.6064,11.55,11.6064,70600.0
2008-01-25 14:25:00,18.51,18.52,18.41,18.46,50300.0,11.6002,11.6064,11.5375,11.5688,50300.0
2008-01-25 14:30:00,18.47,18.52,18.47,18.5,28400.0,11.5751,11.6064,11.5751,11.5939,28400.0
2008-01-25 14:35:00,18.5,18.56,18.49,18.52,41900.0,11.5939,11.6315,11.5876,11.6064,41900.0
2008-01-25 14:40:00,18.52,18.54,18.46,18.46,33300.0,11.6064,11.619,11.5688,11.5688,33300.0
2008-01-25 14:45:00,18.47,18.47,18.4,18.4,42200.0,11.5751,11.5751,11.5312,11.5312,42200.0
2008-01-25 14:50:00,18.41,18.43,18.35,18.37,57600.0,11.5375,11.55,11.4999,11.5124,57600.0
2008-01-25 14:55:00,18.37,18.45,18.35,18.44,222500.0,11.5124,11.5626,11.4999,11.5563,222500.0
2008-01-25 15:00:00,18.44,18.46,18.39,18.4,82700.0,11.5563,11.5688,11.5249,11.5312,82700.0
2008-01-25 15:05:00,18.4,18.41,18.36,18.39,59200.0,11.5312,11.5375,11.5061,11.5249,59200.0
2008-01-25 15:10:00,18.39,18.46,18.36,18.45,54900.0,11.5249,11.5688,11.5061,11.5626,54900.0
2008-01-25 15:15:00,18.46,18.52,18.46,18.49,38800.0,11.5688,11.6064,11.5688,11.5876,38800.0
2008-01-25 15:20:00,18.49,18.54,18.47,18.49,81100.0,11.5876,11.619,11.5751,11.5876,81100.0
2008-01-25 15:25:00,18.49,18.53,18.46,18.48,166000.0,11.5876,11.6127,11.5688,11.5814,166000.0
2008-01-25 15:30:00,18.47,18.53,18.45,18.49,53300.0,11.5751,11.6127,11.5626,11.5876,53300.0
2008-01-25 15:35:00,18.5,18.55,18.48,18.49,67800.0,11.5939,11.6252,11.5814,11.5876,67800.0
2008-01-25 15:40:00,18.49,18.52,18.47,18.49,77000.0,11.5876,11.6064,11.5751,11.5876,77000.0
2008-01-25 15:45:00,18.49,18.5,18.35,18.35,88800.0,11.5876,11.5939,11.4999,11.4999,88800.0
2008-01-25 15:50:00,18.35,18.37,18.33,18.36,128800.0,11.4999,11.5124,11.4873,11.5061,128800.0
2008-01-25 15:55:00,18.36,18.38,18.35,18.36,191700.0,11.5061,11.5187,11.4999,11.5061,191700.0
2008-01-28 09:30:00,18.42,18.42,18.27,18.32,43900.0,11.5438,11.5438,11.4497,11.4811,43900.0
2008-01-28 09:35:00,18.32,18.41,18.3,18.37,56400.0,11.4811,11.5375,11.4685,11.5124,56400.0
2008-01-28 09:40:00,18.39,18.44,18.28,18.44,58700.0,11.5249,11.5563,11.456,11.5563,58700.0
2008-01-28 09:45:00,18.44,18.49,18.32,18.45,67700.0,11.5563,11.5876,11.4811,11.5626,67700.0
2008-01-28 09:50:00,18.45,18.5,18.43,18.45,80400.0,11.5626,11.5939,11.55,11.5626,80400.0
2008-01-28 09:55:00,18.43,18.43,18.36,18.39,30500.0,11.55,11.55,11.5061,11.5249,30500.0
2008-01-28 10:00:00,18.38,18.39,18.25,18.29,47700.0,11.5187,11.5249,11.4372,11.4623,47700.0
2008-01-28 10:05:00,18.29,18.32,18.25,18.25,39000.0,11.4623,11.4811,11.4372,11.4372,39000.0
2008-01-28 10:10:00,18.26,18.4,18.26,18.3,47100.0,11.4435,11.5312,11.4435,11.4685,47100.0
2008-01-28 10:15:00,18.3,18.37,18.27,18.3,49500.0,11.4685,11.5124,11.4497,11.4685,49500.0
2008-01-28 10:20:00,18.3,18.44,18.3,18.37,53900.0,11.4685,11.5563,11.4685,11.5124,53900.0
2008-01-28 10:25:00,18.37,18.46,18.37,18.46,67400.0,11.5124,11.5688,11.5124,11.5688,67400.0
2008-01-28 10:30:00,18.45,18.46,18.38,18.43,71100.0,11.5626,11.5688,11.5187,11.55,71100.0
2008-01-28 10:35:00,18.43,18.44,18.37,18.41,59600.0,11.55,11.5563,11.5124,11.5375,59600.0
2008-01-28 10:40:00,18.42,18.49,18.41,18.47,79800.0,11.5438,11.5876,11.5375,11.5751,79800.0
2008-01-28 10:45:00,18.48,18.56,18.48,18.52,68300.0,11.5814,11.6315,11.5814,11.6064,68300.0
2008-01-28 10:50:00,18.52,18.57,18.52,18.54,48800.0,11.6064,11.6378,11.6064,11.619,48800.0
2008-01-28 10:55:00,18.54,18.59,18.53,18.55,40800.0,11.619,11.6503,11.6127,11.6252,40800.0
2008-01-28 11:00:00,18.55,18.59,18.52,18.59,43500.0,11.6252,11.6503,11.6064,11.6503,43500.0
2008-01-28 11:05:00,18.59,18.6,18.56,18.59,45200.0,11.6503,11.6566,11.6315,11.6503,45200.0
2008-01-28 11:10:00,18.59,18.64,18.59,18.63,40700.0,11.6503,11.6816,11.6503,11.6754,40700.0
2008-01-28 11:15:00,18.63,18.63,18.52,18.52,41900.0,11.6754,11.6754,11.6064,11.6064,41900.0
2008-01-28 11:20:00,18.52,18.54,18.5,18.53,60800.0,11.6064,11.619,11.5939,11.6127,60800.0
2008-01-28 11:25:00,18.53,18.55,18.51,18.54,50700.0,11.6127,11.6252,11.6002,11.619,50700.0
2008-01-28 11:30:00,18.54,18.68,18.53,18.68,84800.0,11.619,11.7067,11.6127,11.7067,84800.0
2008-01-28 11:35:00,18.68,18.7,18.64,18.68,62100.0,11.7067,11.7192,11.6816,11.7067,62100.0
2008-01-28 11:40:00,18.68,18.7,18.65,18.66,16200.0,11.7067,11.7192,11.6879,11.6942,16200.0
2008-01-28 11:45:00,18.65,18.7,18.65,18.7,20000.0,11.6879,11.7192,11.6879,11.7192,20000.0
2008-01-28 11:50:00,18.7,18.7,18.65,18.65,19400.0,11.7192,11.7192,11.6879,11.6879,19400.0
2008-01-28 11:55:00,18.65,18.69,18.64,18.66,24700.0,11.6879,11.713,11.6816,11.6942,24700.0
2008-01-28 12:00:00,18.67,18.67,18.64,18.66,21500.0,11.7004,11.7004,11.6816,11.6942,21500.0
2008-01-28 12:05:00,18.66,18.66,18.58,18.6,29100.0,11.6942,11.6942,11.644,11.6566,29100.0
2008-01-28 12:10:00,18.61,18.61,18.59,18.59,19100.0,11.6628,11.6628,11.6503,11.6503,19100.0
2008-01-28 12:15:00,18.59,18.61,18.57,18.58,12300.0,11.6503,11.6628,11.6378,11.644,12300.0
2008-01-28 12:20:00,18.59,18.64,18.58,18.63,18400.0,11.6503,11.6816,11.644,11.6754,18400.0
2008-01-28 12:25:00,18.65,18.65,18.62,18.63,23800.0,11.6879,11.6879,11.6691,11.6754,23800.0
2008-01-28 12:30:00,18.63,18.66,18.62,18.64,17300.0,11.6754,11.6942,11.6691,11.6816,17300.0
2008-01-28 12:35:00,18.64,18.64,18.58,18.62,26200.0,11.6816,11.6816,11.644,11.6691,26200.0
2008-01-28 12:40:00,18.63,18.74,18.63,18.73,31600.0,11.6754,11.7443,11.6754,11.738,31600.0
2008-01-28 12:45:00,18.72,18.77,18.69,18.75,33700.0,11.7318,11.7631,11.713,11.7506,33700.0
2008-01-28 12:50:00,18.75,18.75,18.72,18.72,19200.0,11.7506,11.7506,11.7318,11.7318,19200.0
2008-01-28 12:55:00,18.72,18.75,18.7,18.75,56500.0,11.7318,11.7506,11.7192,11.7506,56500.0
2008-01-28 13:00:00,18.75,18.83,18.73,18.83,36100.0,11.7506,11.8007,11.738,11.8007,36100.0
2008-01-28 13:05:00,18.83,18.84,18.77,18.78,49600.0,11.8007,11.807,11.7631,11.7694,49600.0
2008-01-28 13:10:00,18.78,18.82,18.77,18.78,33200.0,11.7694,11.7944,11.7631,11.7694,33200.0
2008-01-28 13:15:00,18.79,18.84,18.78,18.8,40900.0,11.7756,11.807,11.7694,11.7819,40900.0
2008-01-28 13:20:00,18.81,18.87,18.81,18.86,33000.0,11.7882,11.8258,11.7882,11.8195,33000.0
2008-01-28 13:25:00,18.86,18.86,18.81,18.82,21700.0,11.8195,11.8195,11.7882,11.7944,21700.0
2008-01-28 13:30:00,18.82,18.86,18.81,18.82,29200.0,11.7944,11.8195,11.7882,11.7944,29200.0
2008-01-28 13:35:00,18.81,18.83,18.79,18.8,24000.0,11.7882,11.8007,11.7756,11.7819,24000.0
2008-01-28 13:40:00,18.79,18.85,18.79,18.84,21300.0,11.7756,11.8132,11.7756,11.807,21300.0
2008-01-28 13:45:00,18.84,18.84,18.79,18.8,23200.0,11.807,11.807,11.7756,11.7819,23200.0
2008-01-28 13:50:00,18.8,18.86,18.79,18.86,29900.0,11.7819,11.8195,11.7756,11.8195,29900.0
2008-01-28 13:55:00,18.85,18.86,18.82,18.82,26800.0,11.8132,11.8195,11.7944,11.7944,26800.0
2008-01-28 14:00:00,18.83,18.87,18.83,18.85,31200.0,11.8007,11.8258,11.8007,11.8132,31200.0
2008-01-28 14:05:00,18.86,18.9,18.84,18.89,19900.0,11.8195,11.8446,11.807,11.8383,19900.0
2008-01-28 14:10:00,18.89,18.93,18.88,18.89,37400.0,11.8383,11.8634,11.832,11.8383,37400.0
2008-01-28 14:15:00,18.89,18.93,18.89,18.9,23700.0,11.8383,11.8634,11.8383,11.8446,23700.0
2008-01-28 14:20:00,18.91,18.93,18.9,18.91,17600.0,11.8508,11.8634,11.8446,11.8508,17600.0
2008-01-28 14:25:00,18.9,18.94,18.88,18.88,32500.0,11.8446,11.8696,11.832,11.832,32500.0
2008-01-28 14:30:00,18.88,18.97,18.88,18.97,26800.0,11.832,11.8884,11.832,11.8884,26800.0
2008-01-28 14:35:00,18.97,18.99,18.96,18.97,29100.0,11.8884,11.901,11.8822,11.8884,29100.0
2008-01-28 14:40:00,18.97,19.0,18.95,19.0,20700.0,11.8884,11.9072,11.8759,11.9072,20700.0
2008-01-28 14:45:00,19.0,19.0,18.96,18.96,31100.0,11.9072,11.9072,11.8822,11.8822,31100.0
2008-01-28 14:50:00,18.97,18.97,18.91,18.96,24700.0,11.8884,11.8884,11.8508,11.8822,24700.0
2008-01-28 14:55:00,18.96,18.96,18.91,18.94,44700.0,11.8822,11.8822,11.8508,11.8696,44700.0
2008-01-28 15:00:00,18.94,18.95,18.92,18.93,27400.0,11.8696,11.8759,11.8571,11.8634,27400.0
2008-01-28 15:05:00,18.93,18.96,18.87,18.9,66800.0,11.8634,11.8822,11.8258,11.8446,66800.0
2008-01-28 15:10:00,18.91,18.91,18.83,18.83,41800.0,11.8508,11.8508,11.8007,11.8007,41800.0
2008-01-28 15:15:00,18.83,18.88,18.8,18.84,108600.0,11.8007,11.832,11.7819,11.807,108600.0
2008-01-28 15:20:00,18.84,18.89,18.83,18.88,44300.0,11.807,11.8383,11.8007,11.832,44300.0
2008-01-28 15:25:00,18.88,18.91,18.86,18.9,31300.0,11.832,11.8508,11.8195,11.8446,31300.0
2008-01-28 15:30:00,18.9,18.95,18.89,18.91,36400.0,11.8446,11.8759,11.8383,11.8508,36400.0
2008-01-28 15:35:00,18.91,18.94,18.88,18.94,76700.0,11.8508,11.8696,11.832,11.8696,76700.0
2008-01-28 15:40:00,18.93,19.0,18.93,19.0,172300.0,11.8634,11.9072,11.8634,11.9072,172300.0
2008-01-28 15:45:00,19.0,19.0,18.98,19.0,69200.0,11.9072,11.9072,11.8947,11.9072,69200.0
2008-01-28 15:50:00,18.99,19.01,18.99,19.01,58500.0,11.901,11.9135,11.901,11.9135,58500.0
2008-01-28 15:55:00,19.0,19.08,19.0,19.07,107000.0,11.9072,11.9574,11.9072,11.9511,107000.0
2008-01-29 09:30:00,19.16,19.2,19.1,19.15,69700.0,12.0075,12.0326,11.9699,12.0012,69700.0
2008-01-29 09:35:00,19.15,19.19,19.15,19.17,75700.0,12.0012,12.0263,12.0012,12.0138,75700.0
2008-01-29 09:40:00,19.18,19.21,19.13,19.15,73600.0,12.02,12.0388,11.9887,12.0012,73600.0
2008-01-29 09:45:00,19.14,19.16,19.07,19.08,73200.0,11.995,12.0075,11.9511,11.9574,73200.0
2008-01-29 09:50:00,19.07,19.08,18.88,18.9,59500.0,11.9511,11.9574,11.832,11.8446,59500.0
2008-01-29 09:55:00,18.9,18.94,18.8,18.84,98400.0,11.8446,11.8696,11.7819,11.807,98400.0
2008-01-29 10:00:00,18.84,18.9,18.74,18.84,137800.0,11.807,11.8446,11.7443,11.807,137800.0
2008-01-29 10:05:00,18.84,18.94,18.84,18.88,57800.0,11.807,11.8696,11.807,11.832,57800.0
2008-01-29 10:10:00,18.89,19.0,18.89,18.98,45800.0,11.8383,11.9072,11.8383,11.8947,45800.0
2008-01-29 10:15:00,18.97,19.04,18.96,19.04,35400.0,11.8884,11.9323,11.8822,11.9323,35400.0
2008-01-29 10:20:00,19.04,19.11,19.03,19.07,49700.0,11.9323,11.9762,11.926,11.9511,49700.0
2008-01-29 10:25:00,19.07,19.14,19.07,19.1,72400.0,11.9511,11.995,11.9511,11.9699,72400.0
2008-01-29 10:30:00,19.1,19.15,19.09,19.14,49300.0,11.9699,12.0012,11.9636,11.995,49300.0
2008-01-29 10:35:00,19.15,19.18,19.12,19.17,29800.0,12.0012,12.02,11.9824,12.0138,29800.0
2008-01-29 10:40:00,19.16,19.18,19.11,19.16,59500.0,12.0075,12.02,11.9762,12.0075,59500.0
2008-01-29 10:45:00,19.17,19.19,19.11,19.14,44300.0,12.0138,12.0263,11.9762,11.995,44300.0
2008-01-29 10:50:00,19.14,19.19,19.14,19.16,36000.0,11.995,12.0263,11.995,12.0075,36000.0
2008-01-29 10:55:00,19.17,19.19,19.16,19.17,30200.0,12.0138,12.0263,12.0075,12.0138,30200.0
2008-01-29 11:00:00,19.18,19.2,19.16,19.16,52800.0,12.02,12.0326,12.0075,12.0075,52800.0
2008-01-29 11:05:00,19.17,19.18,19.15,19.15,54100.0,12.0138,12.02,12.0012,12.0012,54100.0
2008-01-29 11:10:00,19.15,19.16,19.13,19.16,39600.0,12.0012,12.0075,11.9887,12.0075,39600.0
2008-01-29 11:15:00,19.15,19.23,19.15,19.22,100300.0,12.0012,12.0514,12.0012,12.0451,100300.0
2008-01-29 11:20:00,19.22,19.23,19.17,19.18,36800.0,12.0451,12.0514,12.0138,12.02,36800.0
2008-01-29 11:25:00,19.18,19.22,19.17,19.19,13500.0,12.02,12.0451,12.0138,12.0263,13500.0
2008-01-29 11:30:00,19.19,19.26,19.18,19.25,61400.0,12.0263,12.0702,12.02,12.0639,61400.0
2008-01-29 11:35:00,19.25,19.31,19.25,19.29,21900.0,12.0639,12.1015,12.0639,12.089,21900.0
2008-01-29 11:40:00,19.29,19.3,19.25,19.25,20000.0,12.089,12.0952,12.0639,12.0639,20000.0
2008-01-29 11:45:00,19.25,19.31,19.23,19.29,25500.0,12.0639,12.1015,12.0514,12.089,25500.0
2008-01-29 11:50:00,19.29,19.32,19.29,19.31,12100.0,12.089,12.1078,12.089,12.1015,12100.0
2008-01-29 11:55:00,19.31,19.35,19.31,19.35,44200.0,12.1015,12.1266,12.1015,12.1266,44200.0
2008-01-29 12:00:00,19.35,19.36,19.34,19.36,18900.0,12.1266,12.1328,12.1203,12.1328,18900.0
2008-01-29 12:05:00,19.37,19.37,19.29,19.29,26100.0,12.1391,12.1391,12.089,12.089,26100.0
2008-01-29 12:10:00,19.29,19.3,19.26,19.27,37000.0,12.089,12.0952,12.0702,12.0764,37000.0
2008-01-29 12:15:00,19.27,19.28,19.25,19.26,21500.0,12.0764,12.0827,12.0639,12.0702,21500.0
2008-01-29 12:20:00,19.26,19.3,19.25,19.28,12000.0,12.0702,12.0952,12.0639,12.0827,12000.0
2008-01-29 12:25:00,19.28,19.29,19.18,19.26,28100.0,12.0827,12.089,12.02,12.0702,28100.0
2008-01-29 12:30:00,19.26,19.3,19.25,19.25,22000.0,12.0702,12.0952,12.0639,12.0639,22000.0
2008-01-29 12:35:00,19.26,19.29,19.25,19.27,15400.0,12.0702,12.089,12.0639,12.0764,15400.0
2008-01-29 12:40:00,19.27,19.32,19.26,19.27,19900.0,12.0764,12.1078,12.0702,12.0764,19900.0
2008-01-29 12:45:00,19.27,19.3,19.27,19.28,13000.0,12.0764,12.0952,12.0764,12.0827,13000.0
2008-01-29 12:50:00,19.27,19.31,19.27,19.28,17700.0,12.0764,12.1015,12.0764,12.0827,17700.0
2008-01-29 12:55:00,19.28,19.28,19.25,19.25,14500.0,12.0827,12.0827,12.0639,12.0639,14500.0
2008-01-29 13:00:00,19.26,19.26,19.23,19.23,25100.0,12.0702,12.0702,12.0514,12.0514,25100.0
2008-01-29 13:05:00,19.24,19.26,19.21,19.21,45500.0,12.0576,12.0702,12.0388,12.0388,45500.0
2008-01-29 13:10:00,19.2,19.22,19.18,19.18,30100.0,12.0326,12.0451,12.02,12.02,30100.0
2008-01-29 13:15:00,19.19,19.22,19.18,19.19,36300.0,12.0263,12.0451,12.02,12.0263,36300.0
2008-01-29 13:20:00,19.19,19.2,19.18,19.19,19100.0,12.0263,12.0326,12.02,12.0263,19100.0
2008-01-29 13:25:00,19.19,19.22,19.19,19.22,19800.0,12.0263,12.0451,12.0263,12.0451,19800.0
2008-01-29 13:30:00,19.21,19.22,19.19,19.22,35800.0,12.0388,12.0451,12.0263,12.0451,35800.0
2008-01-29 13:35:00,19.22,19.22,19.2,19.21,32700.0,12.0451,12.0451,12.0326,12.0388,32700.0
2008-01-29 13:40:00,19.21,19.29,19.2,19.29,48500.0,12.0388,12.089,12.0326,12.089,48500.0
2008-01-29 13:45:00,19.28,19.28,19.23,19.24,18000.0,12.0827,12.0827,12.0514,12.0576,18000.0
2008-01-29 13:50:00,19.25,19.26,19.2,19.2,32600.0,12.0639,12.0702,12.0326,12.0326,32600.0
2008-01-29 13:55:00,19.2,19.23,19.17,19.17,33400.0,12.0326,12.0514,12.0138,12.0138,33400.0
2008-01-29 14:00:00,19.17,19.21,19.16,19.19,17500.0,12.0138,12.0388,12.0075,12.0263,17500.0
2008-01-29 14:05:00,19.19,19.21,19.16,19.21,16700.0,12.0263,12.0388,12.0075,12.0388,16700.0
2008-01-29 14:10:00,19.21,19.23,19.19,19.2,68700.0,12.0388,12.0514,12.0263,12.0326,68700.0
2008-01-29 14:15:00,19.2,19.21,19.19,19.21,26200.0,12.0326,12.0388,12.0263,12.0388,26200.0
2008-01-29 14:20:00,19.2,19.22,19.19,19.2,23400.0,12.0326,12.0451,12.0263,12.0326,23400.0
2008-01-29 14:25:00,19.19,19.2,19.18,19.18,21700.0,12.0263,12.0326,12.02,12.02,21700.0
2008-01-29 14:30:00,19.17,19.18,19.14,19.15,53100.0,12.0138,12.02,11.995,12.0012,53100.0
2008-01-29 14:35:00,19.14,19.17,19.13,19.16,28400.0,11.995,12.0138,11.9887,12.0075,28400.0
2008-01-29 14:40:00,19.17,19.19,19.15,19.16,63700.0,12.0138,12.0263,12.0012,12.0075,63700.0
2008-01-29 14:45:00,19.17,19.21,19.16,19.19,19600.0,12.0138,12.0388,12.0075,12.0263,19600.0
2008-01-29 14:50:00,19.19,19.23,19.19,19.2,25200.0,12.0263,12.0514,12.0263,12.0326,25200.0
2008-01-29 14:55:00,19.21,19.23,19.21,19.22,16600.0,12.0388,12.0514,12.0388,12.0451,16600.0
2008-01-29 15:00:00,19.22,19.27,19.21,19.26,27500.0,12.0451,12.0764,12.0388,12.0702,27500.0
2008-01-29 15:05:00,19.27,19.32,19.27,19.32,35800.0,12.0764,12.1078,12.0764,12.1078,35800.0
2008-01-29 15:10:00,19.32,19.32,19.27,19.27,32800.0,12.1078,12.1078,12.0764,12.0764,32800.0
2008-01-29 15:15:00,19.27,19.27,19.25,19.25,13700.0,12.0764,12.0764,12.0639,12.0639,13700.0
2008-01-29 15:20:00,19.26,19.32,19.26,19.32,48100.0,12.0702,12.1078,12.0702,12.1078,48100.0
2008-01-29 15:25:00,19.31,19.31,19.27,19.27,33800.0,12.1015,12.1015,12.0764,12.0764,33800.0
2008-01-29 15:30:00,19.28,19.31,19.25,19.3,101000.0,12.0827,12.1015,12.0639,12.0952,101000.0
2008-01-29 15:35:00,19.29,19.35,19.28,19.34,90100.0,12.089,12.1266,12.0827,12.1203,90100.0
2008-01-29 15:40:00,19.35,19.37,19.26,19.27,91300.0,12.1266,12.1391,12.0702,12.0764,91300.0
2008-01-29 15:45:00,19.27,19.29,19.25,19.26,55000.0,12.0764,12.089,12.0639,12.0702,55000.0
2008-01-29 15:50:00,19.26,19.31,19.25,19.28,63700.0,12.0702,12.1015,12.0639,12.0827,63700.0
2008-01-29 15:55:00,19.27,19.28,19.23,19.25,139600.0,12.0764,12.0827,12.0514,12.0639,139600.0
2008-01-30 09:30:00,19.31,19.34,19.21,19.29,77500.0,12.1015,12.1203,12.0388,12.089,77500.0
2008-01-30 09:35:00,19.29,19.32,19.22,19.25,73000.0,12.089,12.1078,12.0451,12.0639,73000.0
2008-01-30 09:40:00,19.24,19.29,19.14,19.23,68000.0,12.0576,12.089,11.995,12.0514,68000.0
2008-01-30 09:45:00,19.23,19.25,19.18,19.19,39000.0,12.0514,12.0639,12.02,12.0263,39000.0
2008-01-30 09:50:00,19.2,19.23,19.13,19.16,69000.0,12.0326,12.0514,11.9887,12.0075,69000.0
2008-01-30 09:55:00,19.16,19.16,19.1,19.11,70900.0,12.0075,12.0075,11.9699,11.9762,70900.0
2008-01-30 10:00:00,19.11,19.21,19.11,19.21,43000.0,11.9762,12.0388,11.9762,12.0388,43000.0
2008-01-30 10:05:00,19.21,19.21,19.09,19.14,97200.0,12.0388,12.0388,11.9636,11.995,97200.0
2008-01-30 10:10:00,19.14,19.2,19.12,19.12,101400.0,11.995,12.0326,11.9824,11.9824,101400.0
2008-01-30 10:15:00,19.13,19.16,19.08,19.13,81500.0,11.9887,12.0075,11.9574,11.9887,81500.0
2008-01-30 10:20:00,19.13,19.15,19.11,19.12,46900.0,11.9887,12.0012,11.9762,11.9824,46900.0
2008-01-30 10:25:00,19.11,19.11,19.06,19.1,55600.0,11.9762,11.9762,11.9448,11.9699,55600.0
2008-01-30 10:30:00,19.1,19.13,19.09,19.1,51800.0,11.9699,11.9887,11.9636,11.9699,51800.0
2008-01-30 10:35:00,19.11,19.12,19.08,19.09,27700.0,11.9762,11.9824,11.9574,11.9636,27700.0
2008-01-30 10:40:00,19.08,19.09,19.05,19.06,38800.0,11.9574,11.9636,11.9386,11.9448,38800.0
2008-01-30 10:45:00,19.06,19.09,19.05,19.08,26800.0,11.9448,11.9636,11.9386,11.9574,26800.0
2008-01-30 10:50:00,19.09,19.1,19.06,19.08,21300.0,11.9636,11.9699,11.9448,11.9574,21300.0
2008-01-30 10:55:00,19.1,19.1,19.06,19.07,34800.0,11.9699,11.9699,11.9448,11.9511,34800.0
2008-01-30 11:00:00,19.07,19.07,19.01,19.02,94900.0,11.9511,11.9511,11.9135,11.9198,94900.0
2008-01-30 11:05:00,19.03,19.03,18.99,19.0,27300.0,11.926,11.926,11.901,11.9072,27300.0
2008-01-30 11:10:00,19.0,19.0,18.96,18.96,42500.0,11.9072,11.9072,11.8822,11.8822,42500.0
2008-01-30 11:15:00,18.96,18.97,18.95,18.97,17600.0,11.8822,11.8884,11.8759,11.8884,17600.0
2008-01-30 11:20:00,18.96,18.97,18.91,18.92,34200.0,11.8822,11.8884,11.8508,11.8571,34200.0
2008-01-30 11:25:00,18.91,18.92,18.85,18.86,60700.0,11.8508,11.8571,11.8132,11.8195,60700.0
2008-01-30 11:30:00,18.86,18.87,18.8,18.81,60600.0,11.8195,11.8258,11.7819,11.7882,60600.0
2008-01-30 11:35:00,18.82,18.83,18.79,18.83,30700.0,11.7944,11.8007,11.7756,11.8007,30700.0
2008-01-30 11:40:00,18.82,18.86,18.79,18.8,39100.0,11.7944,11.8195,11.7756,11.7819,39100.0
2008-01-30 11:45:00,18.8,18.86,18.8,18.86,39400.0,11.7819,11.8195,11.7819,11.8195,39400.0
2008-01-30 11:50:00,18.86,18.87,18.82,18.84,21600.0,11.8195,11.8258,11.7944,11.807,21600.0
2008-01-30 11:55:00,18.85,18.85,18.78,18.83,42800.0,11.8132,11.8132,11.7694,11.8007,42800.0
2008-01-30 12:00:00,18.83,18.88,18.83,18.87,38300.0,11.8007,11.832,11.8007,11.8258,38300.0
2008-01-30 12:05:00,18.87,18.91,18.84,18.9,27200.0,11.8258,11.8508,11.807,11.8446,27200.0
2008-01-30 12:10:00,18.9,18.94,18.89,18.94,26400.0,11.8446,11.8696,11.8383,11.8696,26400.0
2008-01-30 12:15:00,18.94,18.95,18.92,18.95,21600.0,11.8696,11.8759,11.8571,11.8759,21600.0
2008-01-30 12:20:00,18.96,18.97,18.89,18.91,43100.0,11.8822,11.8884,11.8383,11.8508,43100.0
2008-01-30 12:25:00,18.92,18.92,18.88,18.89,15800.0,11.8571,11.8571,11.832,11.8383,15800.0
2008-01-30 12:30:00,18.9,18.92,18.9,18.92,14300.0,11.8446,11.8571,11.8446,11.8571,14300.0
2008-01-30 12:35:00,18.92,18.92,18.9,18.91,20400.0,11.8571,11.8571,11.8446,11.8508,20400.0
2008-01-30 12:40:00,18.91,18.92,18.9,18.92,19000.0,11.8508,11.8571,11.8446,11.8571,19000.0
2008-01-30 12:45:00,18.92,18.93,18.89,18.9,31100.0,11.8571,11.8634,11.8383,11.8446,31100.0
2008-01-30 12:50:00,18.89,18.9,18.87,18.89,14900.0,11.8383,11.8446,11.8258,11.8383,14900.0
2008-01-30 12:55:00,18.89,18.89,18.88,18.88,10000.0,11.8383,11.8383,11.832,11.832,10000.0
2008-01-30 13:00:00,18.88,18.88,18.86,18.87,41300.0,11.832,11.832,11.8195,11.8258,41300.0
2008-01-30 13:05:00,18.87,18.87,18.85,18.87,32500.0,11.8258,11.8258,11.8132,11.8258,32500.0
2008-01-30 13:10:00,18.87,18.93,18.86,18.93,101100.0,11.8258,11.8634,11.8195,11.8634,101100.0
2008-01-30 13:15:00,18.93,18.97,18.91,18.97,84900.0,11.8634,11.8884,11.8508,11.8884,84900.0
2008-01-30 13:20:00,18.97,18.97,18.94,18.94,37600.0,11.8884,11.8884,11.8696,11.8696,37600.0
2008-01-30 13:25:00,18.94,18.96,18.93,18.93,108300.0,11.8696,11.8822,11.8634,11.8634,108300.0
2008-01-30 13:30:00,18.93,18.95,18.92,18.95,13800.0,11.8634,11.8759,11.8571,11.8759,13800.0
2008-01-30 13:35:00,18.94,18.95,18.93,18.93,19600.0,11.8696,11.8759,11.8634,11.8634,19600.0
2008-01-30 13:40:00,18.93,18.93,18.83,18.84,63600.0,11.8634,11.8634,11.8007,11.807,63600.0
2008-01-30 13:45:00,18.85,18.86,18.8,18.85,39700.0,11.8132,11.8195,11.7819,11.8132,39700.0
2008-01-30 13:50:00,18.84,18.85,18.81,18.83,24700.0,11.807,11.8132,11.7882,11.8007,24700.0
2008-01-30 13:55:00,18.83,18.84,18.79,18.81,59600.0,11.8007,11.807,11.7756,11.7882,59600.0
2008-01-30 14:00:00,18.81,18.84,18.78,18.79,55700.0,11.7882,11.807,11.7694,11.7756,55700.0
2008-01-30 14:05:00,18.79,18.8,18.73,18.73,59100.0,11.7756,11.7819,11.738,11.738,59100.0
2008-01-30 14:10:00,18.74,18.81,18.72,18.81,109400.0,11.7443,11.7882,11.7318,11.7882,109400.0
2008-01-30 14:15:00,18.81,19.19,18.8,19.17,176100.0,11.7882,12.0263,11.7819,12.0138,176100.0
2008-01-30 14:20:00,19.17,19.21,19.07,19.16,232600.0,12.0138,12.0388,11.9511,12.0075,232600.0
2008-01-30 14:25:00,19.13,19.16,19.03,19.07,134500.0,11.9887,12.0075,11.926,11.9511,134500.0
2008-01-30 14:30:00,19.07,19.07,18.94,18.94,85200.0,11.9511,11.9511,11.8696,11.8696,85200.0
2008-01-30 14:35:00,18.94,18.95,18.8,18.81,183500.0,11.8696,11.8759,11.7819,11.7882,183500.0
2008-01-30 14:40:00,18.82,18.94,18.78,18.94,138400.0,11.7944,11.8696,11.7694,11.8696,138400.0
2008-01-30 14:45:00,18.92,18.95,18.85,18.9,141500.0,11.8571,11.8759,11.8132,11.8446,141500.0
2008-01-30 14:50:00,18.89,18.95,18.82,18.84,122500.0,11.8383,11.8759,11.7944,11.807,122500.0
2008-01-30 14:55:00,18.84,18.96,18.83,18.95,121900.0,11.807,11.8822,11.8007,11.8759,121900.0
2008-01-30 15:00:00,18.96,18.98,18.86,18.87,92200.0,11.8822,11.8947,11.8195,11.8258,92200.0
2008-01-30 15:05:00,18.88,18.97,18.88,18.95,124100.0,11.832,11.8884,11.832,11.8759,124100.0
2008-01-30 15:10:00,18.95,18.97,18.87,18.87,87200.0,11.8759,11.8884,11.8258,11.8258,87200.0
2008-01-30 15:15:00,18.88,18.89,18.79,18.86,90100.0,11.832,11.8383,11.7756,11.8195,90100.0
2008-01-30 15:20:00,18.86,18.87,18.74,18.74,120200.0,11.8195,11.8258,11.7443,11.7443,120200.0
2008-01-30 15:25:00,18.74,18.82,18.73,18.78,80800.0,11.7443,11.7944,11.738,11.7694,80800.0
2008-01-30 15:30:00,18.79,18.81,18.71,18.71,86300.0,11.7756,11.7882,11.7255,11.7255,86300.0
2008-01-30 15:35:00,18.71,18.72,18.58,18.62,112200.0,11.7255,11.7318,11.644,11.6691,112200.0
2008-01-30 15:40:00,18.62,18.66,18.5,18.5,165300.0,11.6691,11.6942,11.5939,11.5939,165300.0
2008-01-30 15:45:00,18.5,18.54,18.47,18.53,391500.0,11.5939,11.619,11.5751,11.6127,391500.0
2008-01-30 15:50:00,18.53,18.55,18.47,18.47,212000.0,11.6127,11.6252,11.5751,11.5751,212000.0
2008-01-30 15:55:00,18.48,18.63,18.35,18.41,430800.0,11.5814,11.6754,11.4999,11.5375,430800.0
2008-01-31 09:30:00,18.03,18.25,18.03,18.13,106500.0,11.2993,11.4372,11.2993,11.362,106500.0
2008-01-31 09:35:00,18.13,18.15,18.06,18.08,96800.0,11.362,11.3745,11.3181,11.3307,96800.0
2008-01-31 09:40:00,18.07,18.12,18.07,18.1,98300.0,11.3244,11.3557,11.3244,11.3432,98300.0
2008-01-31 09:45:00,18.1,18.2,18.05,18.14,104500.0,11.3432,11.4059,11.3119,11.3683,104500.0
2008-01-31 09:50:00,18.16,18.17,18.09,18.1,119700.0,11.3808,11.3871,11.3369,11.3432,119700.0
2008-01-31 09:55:00,18.11,18.17,18.09,18.12,115200.0,11.3495,11.3871,11.3369,11.3557,115200.0
2008-01-31 10:00:00,18.12,18.14,18.06,18.09,153700.0,11.3557,11.3683,11.3181,11.3369,153700.0
2008-01-31 10:05:00,18.1,18.13,18.07,18.1,126200.0,11.3432,11.362,11.3244,11.3432,126200.0
2008-01-31 10:10:00,18.11,18.15,18.1,18.11,92000.0,11.3495,11.3745,11.3432,11.3495,92000.0
2008-01-31 10:15:00,18.12,18.13,18.08,18.1,113700.0,11.3557,11.362,11.3307,11.3432,113700.0
2008-01-31 10:20:00,18.1,18.15,18.1,18.1,72300.0,11.3432,11.3745,11.3432,11.3432,72300.0
2008-01-31 10:25:00,18.1,18.25,18.1,18.25,57700.0,11.3432,11.4372,11.3432,11.4372,57700.0
2008-01-31 10:30:00,18.25,18.31,18.19,18.31,101500.0,11.4372,11.4748,11.3996,11.4748,101500.0
2008-01-31 10:35:00,18.31,18.33,18.23,18.23,70700.0,11.4748,11.4873,11.4247,11.4247,70700.0
2008-01-31 10:40:00,18.24,18.31,18.24,18.28,34100.0,11.4309,11.4748,11.4309,11.456,34100.0
2008-01-31 10:45:00,18.28,18.32,18.27,18.3,59900.0,11.456,11.4811,11.4497,11.4685,59900.0
2008-01-31 10:50:00,18.31,18.35,18.28,18.35,51100.0,11.4748,11.4999,11.456,11.4999,51100.0
2008-01-31 10:55:00,18.35,18.45,18.33,18.43,56000.0,11.4999,11.5626,11.4873,11.55,56000.0
2008-01-31 11:00:00,18.44,18.47,18.42,18.45,53800.0,11.5563,11.5751,11.5438,11.5626,53800.0
2008-01-31 11:05:00,18.44,18.44,18.34,18.34,63900.0,11.5563,11.5563,11.4936,11.4936,63900.0
2008-01-31 11:10:00,18.34,18.37,18.31,18.32,56200.0,11.4936,11.5124,11.4748,11.4811,56200.0
2008-01-31 11:15:00,18.32,18.37,18.32,18.37,40800.0,11.4811,11.5124,11.4811,11.5124,40800.0
2008-01-31 11:20:00,18.37,18.42,18.34,18.34,62800.0,11.5124,11.5438,11.4936,11.4936,62800.0
2008-01-31 11:25:00,18.34,18.54,18.34,18.5,76000.0,11.4936,11.619,11.4936,11.5939,76000.0
2008-01-31 11:30:00,18.5,18.52,18.44,18.46,101500.0,11.5939,11.6064,11.5563,11.5688,101500.0
2008-01-31 11:35:00,18.46,18.49,18.44,18.45,54700.0,11.5688,11.5876,11.5563,11.5626,54700.0
2008-01-31 11:40:00,18.45,18.47,18.43,18.46,56500.0,11.5626,11.5751,11.55,11.5688,56500.0
2008-01-31 11:45:00,18.46,18.58,18.45,18.56,99000.0,11.5688,11.644,11.5626,11.6315,99000.0
2008-01-31 11:50:00,18.56,18.77,18.54,18.76,102900.0,11.6315,11.7631,11.619,11.7568,102900.0
2008-01-31 11:55:00,18.75,18.75,18.62,18.62,61600.0,11.7506,11.7506,11.6691,11.6691,61600.0
2008-01-31 12:00:00,18.61,18.66,18.61,18.62,60600.0,11.6628,11.6942,11.6628,11.6691,60600.0
2008-01-31 12:05:00,18.63,18.64,18.52,18.52,52000.0,11.6754,11.6816,11.6064,11.6064,52000.0
2008-01-31 12:10:00,18.52,18.54,18.48,18.53,77300.0,11.6064,11.619,11.5814,11.6127,77300.0
2008-01-31 12:15:00,18.53,18.55,18.47,18.48,69700.0,11.6127,11.6252,11.5751,11.5814,69700.0
2008-01-31 12:20:00,18.47,18.52,18.47,18.49,75400.0,11.5751,11.6064,11.5751,11.5876,75400.0
2008-01-31 12:25:00,18.49,18.5,18.43,18.5,67800.0,11.5876,11.5939,11.55,11.5939,67800.0
2008-01-31 12:30:00,18.5,18.51,18.47,18.48,75900.0,11.5939,11.6002,11.5751,11.5814,75900.0
2008-01-31 12:35:00,18.48,18.51,18.45,18.5,55000.0,11.5814,11.6002,11.5626,11.5939,55000.0
2008-01-31 12:40:00,18.5,18.56,18.49,18.56,68900.0,11.5939,11.6315,11.5876,11.6315,68900.0
2008-01-31 12:45:00,18.55,18.6,18.53,18.6,44500.0,11.6252,11.6566,11.6127,11.6566,44500.0
2008-01-31 12:50:00,18.6,18.6,18.53,18.53,90800.0,11.6566,11.6566,11.6127,11.6127,90800.0
2008-01-31 12:55:00,18.52,18.54,18.48,18.53,40800.0,11.6064,11.619,11.5814,11.6127,40800.0
2008-01-31 13:00:00,18.54,18.58,18.51,18.56,72500.0,11.619,11.644,11.6002,11.6315,72500.0
2008-01-31 13:05:00,18.56,18.58,18.48,18.49,42300.0,11.6315,11.644,11.5814,11.5876,42300.0
2008-01-31 13:10:00,18.5,18.6,18.5,18.56,50000.0,11.5939,11.6566,11.5939,11.6315,50000.0
2008-01-31 13:15:00,18.57,18.58,18.55,18.56,39700.0,11.6378,11.644,11.6252,11.6315,39700.0
2008-01-31 13:20:00,18.56,18.58,18.51,18.57,38700.0,11.6315,11.644,11.6002,11.6378,38700.0
2008-01-31 13:25:00,18.57,18.65,18.56,18.59,47900.0,11.6378,11.6879,11.6315,11.6503,47900.0
2008-01-31 13:30:00,18.59,18.62,18.58,18.59,45400.0,11.6503,11.6691,11.644,11.6503,45400.0
2008-01-31 13:35:00,18.59,18.63,18.54,18.57,99600.0,11.6503,11.6754,11.619,11.6378,99600.0
2008-01-31 13:40:00,18.57,18.63,18.56,18.63,43300.0,11.6378,11.6754,11.6315,11.6754,43300.0
2008-01-31 13:45:00,18.63,18.73,18.6,18.73,84500.0,11.6754,11.738,11.6566,11.738,84500.0
2008-01-31 13:50:00,18.72,18.74,18.69,18.71,48300.0,11.7318,11.7443,11.713,11.7255,48300.0
2008-01-31 13:55:00,18.71,18.71,18.62,18.63,36900.0,11.7255,11.7255,11.6691,11.6754,36900.0
2008-01-31 14:00:00,18.62,18.68,18.6,18.62,68400.0,11.6691,11.7067,11.6566,11.6691,68400.0
2008-01-31 14:05:00,18.62,18.64,18.59,18.62,53300.0,11.6691,11.6816,11.6503,11.6691,53300.0
2008-01-31 14:10:00,18.62,18.73,18.62,18.7,56000.0,11.6691,11.738,11.6691,11.7192,56000.0
2008-01-31 14:15:00,18.7,18.76,18.7,18.74,39500.0,11.7192,11.7568,11.7192,11.7443,39500.0
2008-01-31 14:20:00,18.74,18.79,18.73,18.77,64500.0,11.7443,11.7756,11.738,11.7631,64500.0
2008-01-31 14:25:00,18.76,18.77,18.68,18.73,44400.0,11.7568,11.7631,11.7067,11.738,44400.0
2008-01-31 14:30:00,18.73,18.75,18.7,18.72,43800.0,11.738,11.7506,11.7192,11.7318,43800.0
2008-01-31 14:35:00,18.73,18.77,18.66,18.66,85300.0,11.738,11.7631,11.6942,11.6942,85300.0
2008-01-31 14:40:00,18.66,18.67,18.64,18.66,42500.0,11.6942,11.7004,11.6816,11.6942,42500.0
2008-01-31 14:45:00,18.66,18.77,18.66,18.72,68800.0,11.6942,11.7631,11.6942,11.7318,68800.0
2008-01-31 14:50:00,18.72,18.77,18.67,18.71,61700.0,11.7318,11.7631,11.7004,11.7255,61700.0
2008-01-31 14:55:00,18.7,18.77,18.68,18.76,56200.0,11.7192,11.7631,11.7067,11.7568,56200.0
2008-01-31 15:00:00,18.76,18.77,18.67,18.67,135000.0,11.7568,11.7631,11.7004,11.7004,135000.0
2008-01-31 15:05:00,18.66,18.72,18.64,18.69,98700.0,11.6942,11.7318,11.6816,11.713,98700.0
2008-01-31 15:10:00,18.69,18.71,18.67,18.7,84900.0,11.713,11.7255,11.7004,11.7192,84900.0
2008-01-31 15:15:00,18.7,18.71,18.68,18.69,74800.0,11.7192,11.7255,11.7067,11.713,74800.0
2008-01-31 15:20:00,18.69,18.73,18.67,18.72,99900.0,11.713,11.738,11.7004,11.7318,99900.0
2008-01-31 15:25:00,18.72,18.74,18.69,18.7,100900.0,11.7318,11.7443,11.713,11.7192,100900.0
2008-01-31 15:30:00,18.7,18.72,18.67,18.67,145600.0,11.7192,11.7318,11.7004,11.7004,145600.0
2008-01-31 15:35:00,18.68,18.69,18.65,18.69,123000.0,11.7067,11.713,11.6879,11.713,123000.0
2008-01-31 15:40:00,18.69,18.7,18.66,18.66,173600.0,11.713,11.7192,11.6942,11.6942,173600.0
2008-01-31 15:45:00,18.66,18.71,18.65,18.7,214300.0,11.6942,11.7255,11.6879,11.7192,214300.0
2008-01-31 15:50:00,18.69,18.72,18.45,18.52,321400.0,11.713,11.7318,11.5626,11.6064,321400.0
2008-01-31 15:55:00,18.52,18.58,18.47,18.53,356100.0,11.6064,11.644,11.5751,11.6127,356100.0
2008-02-01 09:30:00,18.53,18.79,18.5,18.75,83500.0,11.6127,11.7756,11.5939,11.7506,83500.0
2008-02-01 09:35:00,18.76,18.81,18.69,18.81,69900.0,11.7568,11.7882,11.713,11.7882,69900.0
2008-02-01 09:40:00,18.81,18.81,18.71,18.72,46400.0,11.7882,11.7882,11.7255,11.7318,46400.0
2008-02-01 09:45:00,18.72,18.83,18.72,18.82,54600.0,11.7318,11.8007,11.7318,11.7944,54600.0
2008-02-01 09:50:00,18.81,18.82,18.64,18.66,51300.0,11.7882,11.7944,11.6816,11.6942,51300.0
2008-02-01 09:55:00,18.67,18.69,18.63,18.67,28600.0,11.7004,11.713,11.6754,11.7004,28600.0
2008-02-01 10:00:00,18.68,18.84,18.67,18.8,84900.0,11.7067,11.807,11.7004,11.7819,84900.0
2008-02-01 10:05:00,18.8,18.88,18.74,18.75,59100.0,11.7819,11.832,11.7443,11.7506,59100.0
2008-02-01 10:10:00,18.75,18.77,18.62,18.62,82000.0,11.7506,11.7631,11.6691,11.6691,82000.0
2008-02-01 10:15:00,18.62,18.62,18.55,18.57,115700.0,11.6691,11.6691,11.6252,11.6378,115700.0
2008-02-01 10:20:00,18.58,18.59,18.43,18.5,98800.0,11.644,11.6503,11.55,11.5939,98800.0
2008-02-01 10:25:00,18.49,18.51,18.42,18.42,88700.0,11.5876,11.6002,11.5438,11.5438,88700.0
2008-02-01 10:30:00,18.42,18.48,18.4,18.41,85500.0,11.5438,11.5814,11.5312,11.5375,85500.0
2008-02-01 10:35:00,18.41,18.5,18.4,18.47,55800.0,11.5375,11.5939,11.5312,11.5751,55800.0
2008-02-01 10:40:00,18.48,18.5,18.42,18.45,64900.0,11.5814,11.5939,11.5438,11.5626,64900.0
2008-02-01 10:45:00,18.45,18.51,18.41,18.5,46800.0,11.5626,11.6002,11.5375,11.5939,46800.0
2008-02-01 10:50:00,18.49,18.59,18.48,18.58,47200.0,11.5876,11.6503,11.5814,11.644,47200.0
2008-02-01 10:55:00,18.58,18.58,18.5,18.51,42500.0,11.644,11.644,11.5939,11.6002,42500.0
2008-02-01 11:00:00,18.51,18.61,18.47,18.61,35000.0,11.6002,11.6628,11.5751,11.6628,35000.0
2008-02-01 11:05:00,18.62,18.65,18.57,18.61,56200.0,11.6691,11.6879,11.6378,11.6628,56200.0
2008-02-01 11:10:00,18.61,18.65,18.57,18.62,33200.0,11.6628,11.6879,11.6378,11.6691,33200.0
2008-02-01 11:15:00,18.64,18.64,18.57,18.59,40100.0,11.6816,11.6816,11.6378,11.6503,40100.0
2008-02-01 11:20:00,18.59,18.65,18.59,18.63,30100.0,11.6503,11.6879,11.6503,11.6754,30100.0
2008-02-01 11:25:00,18.63,18.66,18.59,18.59,31600.0,11.6754,11.6942,11.6503,11.6503,31600.0
2008-02-01 11:30:00,18.59,18.65,18.58,18.63,77300.0,11.6503,11.6879,11.644,11.6754,77300.0
2008-02-01 11:35:00,18.63,18.68,18.61,18.68,31500.0,11.6754,11.7067,11.6628,11.7067,31500.0
2008-02-01 11:40:00,18.67,18.68,18.64,18.67,17100.0,11.7004,11.7067,11.6816,11.7004,17100.0
2008-02-01 11:45:00,18.68,18.7,18.63,18.68,36900.0,11.7067,11.7192,11.6754,11.7067,36900.0
2008-02-01 11:50:00,18.69,18.71,18.64,18.64,27400.0,11.713,11.7255,11.6816,11.6816,27400.0
2008-02-01 11:55:00,18.65,18.67,18.64,18.66,20900.0,11.6879,11.7004,11.6816,11.6942,20900.0
2008-02-01 12:00:00,18.67,18.72,18.65,18.72,32200.0,11.7004,11.7318,11.6879,11.7318,32200.0
2008-02-01 12:05:00,18.72,18.73,18.68,18.68,34600.0,11.7318,11.738,11.7067,11.7067,34600.0
2008-02-01 12:10:00,18.68,18.68,18.59,18.61,29200.0,11.7067,11.7067,11.6503,11.6628,29200.0
2008-02-01 12:15:00,18.6,18.66,18.6,18.62,30300.0,11.6566,11.6942,11.6566,11.6691,30300.0
2008-02-01 12:20:00,18.62,18.64,18.57,18.64,25800.0,11.6691,11.6816,11.6378,11.6816,25800.0
2008-02-01 12:25:00,18.64,18.68,18.64,18.66,26100.0,11.6816,11.7067,11.6816,11.6942,26100.0
2008-02-01 12:30:00,18.66,18.67,18.61,18.63,27300.0,11.6942,11.7004,11.6628,11.6754,27300.0
2008-02-01 12:35:00,18.64,18.64,18.61,18.64,22600.0,11.6816,11.6816,11.6628,11.6816,22600.0
2008-02-01 12:40:00,18.65,18.69,18.65,18.69,13500.0,11.6879,11.713,11.6879,11.713,13500.0
2008-02-01 12:45:00,18.69,18.69,18.63,18.64,26400.0,11.713,11.713,11.6754,11.6816,26400.0
2008-02-01 12:50:00,18.64,18.68,18.64,18.66,17000.0,11.6816,11.7067,11.6816,11.6942,17000.0
2008-02-01 12:55:00,18.67,18.67,18.64,18.66,15200.0,11.7004,11.7004,11.6816,11.6942,15200.0
2008-02-01 13:00:00,18.66,18.74,18.66,18.73,27900.0,11.6942,11.7443,11.6942,11.738,27900.0
2008-02-01 13:05:00,18.73,18.78,18.72,18.76,40800.0,11.738,11.7694,11.7318,11.7568,40800.0
2008-02-01 13:10:00,18.77,18.77,18.74,18.74,24100.0,11.7631,11.7631,11.7443,11.7443,24100.0
2008-02-01 13:15:00,18.74,18.78,18.74,18.74,21400.0,11.7443,11.7694,11.7443,11.7443,21400.0
2008-02-01 13:20:00,18.74,18.79,18.73,18.77,41000.0,11.7443,11.7756,11.738,11.7631,41000.0
2008-02-01 13:25:00,18.77,18.8,18.77,18.78,37000.0,11.7631,11.7819,11.7631,11.7694,37000.0
2008-02-01 13:30:00,18.79,18.79,18.75,18.77,40900.0,11.7756,11.7756,11.7506,11.7631,40900.0
2008-02-01 13:35:00,18.76,18.76,18.71,18.71,31900.0,11.7568,11.7568,11.7255,11.7255,31900.0
2008-02-01 13:40:00,18.71,18.73,18.68,18.69,40700.0,11.7255,11.738,11.7067,11.713,40700.0
2008-02-01 13:45:00,18.69,18.78,18.69,18.71,101900.0,11.713,11.7694,11.713,11.7255,101900.0
2008-02-01 13:50:00,18.7,18.76,18.69,18.71,38400.0,11.7192,11.7568,11.713,11.7255,38400.0
2008-02-01 13:55:00,18.71,18.71,18.57,18.57,39200.0,11.7255,11.7255,11.6378,11.6378,39200.0
2008-02-01 14:00:00,18.57,18.65,18.57,18.6,54800.0,11.6378,11.6879,11.6378,11.6566,54800.0
2008-02-01 14:05:00,18.6,18.64,18.59,18.63,55800.0,11.6566,11.6816,11.6503,11.6754,55800.0
2008-02-01 14:10:00,18.64,18.68,18.64,18.67,48800.0,11.6816,11.7067,11.6816,11.7004,48800.0
2008-02-01 14:15:00,18.67,18.69,18.66,18.68,30500.0,11.7004,11.713,11.6942,11.7067,30500.0
2008-02-01 14:20:00,18.68,18.7,18.67,18.7,38700.0,11.7067,11.7192,11.7004,11.7192,38700.0
2008-02-01 14:25:00,18.7,18.7,18.69,18.7,17300.0,11.7192,11.7192,11.713,11.7192,17300.0
2008-02-01 14:30:00,18.7,18.73,18.7,18.71,34100.0,11.7192,11.738,11.7192,11.7255,34100.0
2008-02-01 14:35:00,18.71,18.71,18.64,18.66,55500.0,11.7255,11.7255,11.6816,11.6942,55500.0
2008-02-01 14:40:00,18.66,18.69,18.66,18.67,34400.0,11.6942,11.713,11.6942,11.7004,34400.0
2008-02-01 14:45:00,18.67,18.68,18.65,18.66,27000.0,11.7004,11.7067,11.6879,11.6942,27000.0
2008-02-01 14:50:00,18.67,18.7,18.66,18.67,50400.0,11.7004,11.7192,11.6942,11.7004,50400.0
2008-02-01 14:55:00,18.67,18.68,18.64,18.65,42600.0,11.7004,11.7067,11.6816,11.6879,42600.0
2008-02-01 15:00:00,18.65,18.65,18.61,18.65,61500.0,11.6879,11.6879,11.6628,11.6879,61500.0
2008-02-01 15:05:00,18.65,18.69,18.65,18.69,92300.0,11.6879,11.713,11.6879,11.713,92300.0
2008-02-01 15:10:00,18.69,18.7,18.67,18.69,58400.0,11.713,11.7192,11.7004,11.713,58400.0
2008-02-01 15:15:00,18.68,18.69,18.64,18.68,72100.0,11.7067,11.713,11.6816,11.7067,72100.0
2008-02-01 15:20:00,18.68,18.72,18.67,18.72,57300.0,11.7067,11.7318,11.7004,11.7318,57300.0
2008-02-01 15:25:00,18.71,18.78,18.71,18.77,47000.0,11.7255,11.7694,11.7255,11.7631,47000.0
2008-02-01 15:30:00,18.76,18.77,18.74,18.76,54800.0,11.7568,11.7631,11.7443,11.7568,54800.0
2008-02-01 15:35:00,18.76,18.78,18.75,18.77,40300.0,11.7568,11.7694,11.7506,11.7631,40300.0
2008-02-01 15:40:00,18.78,18.83,18.78,18.82,100300.0,11.7694,11.8007,11.7694,11.7944,100300.0
2008-02-01 15:45:00,18.82,18.84,18.78,18.82,100300.0,11.7944,11.807,11.7694,11.7944,100300.0
2008-02-01 15:50:00,18.81,18.83,18.79,18.8,81100.0,11.7882,11.8007,11.7756,11.7819,81100.0
2008-02-01 15:55:00,18.8,18.81,18.77,18.81,143900.0,11.7819,11.7882,11.7631,11.7882,143900.0
2008-02-04 09:30:00,18.75,18.84,18.58,18.6,38700.0,11.7506,11.807,11.644,11.6566,38700.0
2008-02-04 09:35:00,18.62,18.67,18.54,18.56,54200.0,11.6691,11.7004,11.619,11.6315,54200.0
2008-02-04 09:40:00,18.55,18.68,18.52,18.63,37600.0,11.6252,11.7067,11.6064,11.6754,37600.0
2008-02-04 09:45:00,18.65,18.68,18.62,18.68,11100.0,11.6879,11.7067,11.6691,11.7067,11100.0
2008-02-04 09:50:00,18.68,18.69,18.51,18.59,54200.0,11.7067,11.713,11.6002,11.6503,54200.0
2008-02-04 09:55:00,18.59,18.67,18.57,18.58,46600.0,11.6503,11.7004,11.6378,11.644,46600.0
2008-02-04 10:00:00,18.58,18.64,18.54,18.6,25300.0,11.644,11.6816,11.619,11.6566,25300.0
2008-02-04 10:05:00,18.6,18.62,18.57,18.6,40300.0,11.6566,11.6691,11.6378,11.6566,40300.0
2008-02-04 10:10:00,18.59,18.65,18.59,18.63,24200.0,11.6503,11.6879,11.6503,11.6754,24200.0
2008-02-04 10:15:00,18.63,18.63,18.58,18.58,47000.0,11.6754,11.6754,11.644,11.644,47000.0
2008-02-04 10:20:00,18.57,18.58,18.53,18.58,24100.0,11.6378,11.644,11.6127,11.644,24100.0
2008-02-04 10:25:00,18.58,18.6,18.55,18.58,21300.0,11.644,11.6566,11.6252,11.644,21300.0
2008-02-04 10:30:00,18.57,18.58,18.53,18.53,25200.0,11.6378,11.644,11.6127,11.6127,25200.0
2008-02-04 10:35:00,18.52,18.59,18.5,18.59,26500.0,11.6064,11.6503,11.5939,11.6503,26500.0
2008-02-04 10:40:00,18.58,18.63,18.55,18.63,24400.0,11.644,11.6754,11.6252,11.6754,24400.0
2008-02-04 10:45:00,18.63,18.64,18.59,18.63,40800.0,11.6754,11.6816,11.6503,11.6754,40800.0
2008-02-04 10:50:00,18.63,18.64,18.62,18.62,44400.0,11.6754,11.6816,11.6691,11.6691,44400.0
2008-02-04 10:55:00,18.63,18.65,18.58,18.61,28300.0,11.6754,11.6879,11.644,11.6628,28300.0
2008-02-04 11:00:00,18.6,18.64,18.6,18.62,26000.0,11.6566,11.6816,11.6566,11.6691,26000.0
2008-02-04 11:05:00,18.63,18.66,18.62,18.66,30300.0,11.6754,11.6942,11.6691,11.6942,30300.0
2008-02-04 11:10:00,18.66,18.67,18.63,18.65,25600.0,11.6942,11.7004,11.6754,11.6879,25600.0
2008-02-04 11:15:00,18.64,18.68,18.64,18.66,39100.0,11.6816,11.7067,11.6816,11.6942,39100.0
2008-02-04 11:20:00,18.66,18.69,18.64,18.65,45400.0,11.6942,11.713,11.6816,11.6879,45400.0
2008-02-04 11:25:00,18.65,18.66,18.64,18.64,20900.0,11.6879,11.6942,11.6816,11.6816,20900.0
2008-02-04 11:30:00,18.64,18.65,18.62,18.64,35200.0,11.6816,11.6879,11.6691,11.6816,35200.0
2008-02-04 11:35:00,18.64,18.64,18.59,18.6,24300.0,11.6816,11.6816,11.6503,11.6566,24300.0
2008-02-04 11:40:00,18.59,18.61,18.57,18.61,15500.0,11.6503,11.6628,11.6378,11.6628,15500.0
2008-02-04 11:45:00,18.61,18.64,18.6,18.61,25700.0,11.6628,11.6816,11.6566,11.6628,25700.0
2008-02-04 11:50:00,18.61,18.63,18.59,18.62,13800.0,11.6628,11.6754,11.6503,11.6691,13800.0
2008-02-04 11:55:00,18.62,18.63,18.56,18.57,37200.0,11.6691,11.6754,11.6315,11.6378,37200.0
2008-02-04 12:00:00,18.57,18.59,18.54,18.54,21800.0,11.6378,11.6503,11.619,11.619,21800.0
2008-02-04 12:05:00,18.54,18.58,18.54,18.57,17300.0,11.619,11.644,11.619,11.6378,17300.0
2008-02-04 12:10:00,18.56,18.58,18.52,18.57,34900.0,11.6315,11.644,11.6064,11.6378,34900.0
2008-02-04 12:15:00,18.56,18.6,18.56,18.59,12500.0,11.6315,11.6566,11.6315,11.6503,12500.0
2008-02-04 12:20:00,18.58,18.59,18.53,18.54,18500.0,11.644,11.6503,11.6127,11.619,18500.0
2008-02-04 12:25:00,18.54,18.55,18.49,18.5,34900.0,11.619,11.6252,11.5876,11.5939,34900.0
2008-02-04 12:30:00,18.5,18.55,18.5,18.55,28700.0,11.5939,11.6252,11.5939,11.6252,28700.0
2008-02-04 12:35:00,18.55,18.55,18.49,18.52,27300.0,11.6252,11.6252,11.5876,11.6064,27300.0
2008-02-04 12:40:00,18.52,18.53,18.48,18.49,32200.0,11.6064,11.6127,11.5814,11.5876,32200.0
2008-02-04 12:45:00,18.49,18.52,18.48,18.51,20900.0,11.5876,11.6064,11.5814,11.6002,20900.0
2008-02-04 12:50:00,18.5,18.51,18.46,18.47,17900.0,11.5939,11.6002,11.5688,11.5751,17900.0
2008-02-04 12:55:00,18.48,18.52,18.47,18.5,37300.0,11.5814,11.6064,11.5751,11.5939,37300.0
2008-02-04 13:00:00,18.51,18.51,18.49,18.49,33500.0,11.6002,11.6002,11.5876,11.5876,33500.0
2008-02-04 13:05:00,18.5,18.5,18.44,18.47,105900.0,11.5939,11.5939,11.5563,11.5751,105900.0
2008-02-04 13:10:00,18.48,18.52,18.47,18.51,16500.0,11.5814,11.6064,11.5751,11.6002,16500.0
2008-02-04 13:15:00,18.51,18.54,18.51,18.53,14500.0,11.6002,11.619,11.6002,11.6127,14500.0
2008-02-04 13:20:00,18.53,18.55,18.53,18.55,8900.0,11.6127,11.6252,11.6127,11.6252,8900.0
2008-02-04 13:25:00,18.55,18.55,18.5,18.5,20500.0,11.6252,11.6252,11.5939,11.5939,20500.0
2008-02-04 13:30:00,18.5,18.55,18.5,18.55,15900.0,11.5939,11.6252,11.5939,11.6252,15900.0
2008-02-04 13:35:00,18.55,18.58,18.55,18.56,9900.0,11.6252,11.644,11.6252,11.6315,9900.0
2008-02-04 13:40:00,18.56,18.58,18.54,18.55,18000.0,11.6315,11.644,11.619,11.6252,18000.0
2008-02-04 13:45:00,18.57,18.59,18.56,18.59,14000.0,11.6378,11.6503,11.6315,11.6503,14000.0
2008-02-04 13:50:00,18.58,18.58,18.57,18.57,5200.0,11.644,11.644,11.6378,11.6378,5200.0
2008-02-04 13:55:00,18.58,18.6,18.57,18.6,9300.0,11.644,11.6566,11.6378,11.6566,9300.0
2008-02-04 14:00:00,18.59,18.6,18.57,18.57,17200.0,11.6503,11.6566,11.6378,11.6378,17200.0
2008-02-04 14:05:00,18.58,18.58,18.55,18.55,10700.0,11.644,11.644,11.6252,11.6252,10700.0
2008-02-04 14:10:00,18.55,18.58,18.55,18.57,15000.0,11.6252,11.644,11.6252,11.6378,15000.0
2008-02-04 14:15:00,18.57,18.59,18.57,18.59,8200.0,11.6378,11.6503,11.6378,11.6503,8200.0
2008-02-04 14:20:00,18.59,18.63,18.59,18.62,20300.0,11.6503,11.6754,11.6503,11.6691,20300.0
2008-02-04 14:25:00,18.62,18.62,18.59,18.6,18900.0,11.6691,11.6691,11.6503,11.6566,18900.0
2008-02-04 14:30:00,18.59,18.59,18.5,18.52,27500.0,11.6503,11.6503,11.5939,11.6064,27500.0
2008-02-04 14:35:00,18.53,18.53,18.49,18.49,22600.0,11.6127,11.6127,11.5876,11.5876,22600.0
2008-02-04 14:40:00,18.49,18.55,18.48,18.55,27700.0,11.5876,11.6252,11.5814,11.6252,27700.0
2008-02-04 14:45:00,18.55,18.58,18.55,18.56,13000.0,11.6252,11.644,11.6252,11.6315,13000.0
2008-02-04 14:50:00,18.56,18.57,18.53,18.54,15200.0,11.6315,11.6378,11.6127,11.619,15200.0
2008-02-04 14:55:00,18.53,18.59,18.5,18.58,27000.0,11.6127,11.6503,11.5939,11.644,27000.0
2008-02-04 15:00:00,18.58,18.58,18.53,18.56,18200.0,11.644,11.644,11.6127,11.6315,18200.0
2008-02-04 15:05:00,18.56,18.58,18.54,18.57,12700.0,11.6315,11.644,11.619,11.6378,12700.0
2008-02-04 15:10:00,18.57,18.6,18.57,18.6,26500.0,11.6378,11.6566,11.6378,11.6566,26500.0
2008-02-04 15:15:00,18.59,18.62,18.59,18.62,28100.0,11.6503,11.6691,11.6503,11.6691,28100.0
2008-02-04 15:20:00,18.61,18.64,18.58,18.59,56900.0,11.6628,11.6816,11.644,11.6503,56900.0
2008-02-04 15:25:00,18.6,18.61,18.58,18.61,12400.0,11.6566,11.6628,11.644,11.6628,12400.0
2008-02-04 15:30:00,18.61,18.61,18.55,18.56,36000.0,11.6628,11.6628,11.6252,11.6315,36000.0
2008-02-04 15:35:00,18.56,18.6,18.55,18.6,30700.0,11.6315,11.6566,11.6252,11.6566,30700.0
2008-02-04 15:40:00,18.6,18.65,18.59,18.63,44800.0,11.6566,11.6879,11.6503,11.6754,44800.0
2008-02-04 15:45:00,18.63,18.64,18.59,18.61,35400.0,11.6754,11.6816,11.6503,11.6628,35400.0
2008-02-04 15:50:00,18.61,18.63,18.56,18.57,55900.0,11.6628,11.6754,11.6315,11.6378,55900.0
2008-02-04 15:55:00,18.56,18.56,18.49,18.51,124900.0,11.6315,11.6315,11.5876,11.6002,124900.0
2008-02-05 09:30:00,18.44,18.75,18.14,18.3,115800.0,11.5563,11.7506,11.3683,11.4685,115800.0
2008-02-05 09:35:00,18.29,18.38,18.25,18.36,53300.0,11.4623,11.5187,11.4372,11.5061,53300.0
2008-02-05 09:40:00,18.37,18.67,18.35,18.45,88000.0,11.5124,11.7004,11.4999,11.5626,88000.0
2008-02-05 09:45:00,18.46,18.5,18.38,18.4,45000.0,11.5688,11.5939,11.5187,11.5312,45000.0
2008-02-05 09:50:00,18.4,18.56,18.4,18.56,55600.0,11.5312,11.6315,11.5312,11.6315,55600.0
2008-02-05 09:55:00,18.56,18.61,18.51,18.56,90100.0,11.6315,11.6628,11.6002,11.6315,90100.0
2008-02-05 10:00:00,18.56,18.58,18.5,18.51,40500.0,11.6315,11.644,11.5939,11.6002,40500.0
2008-02-05 10:05:00,18.52,18.53,18.47,18.48,51000.0,11.6064,11.6127,11.5751,11.5814,51000.0
2008-02-05 10:10:00,18.48,18.5,18.43,18.44,53100.0,11.5814,11.5939,11.55,11.5563,53100.0
2008-02-05 10:15:00,18.44,18.46,18.41,18.42,76200.0,11.5563,11.5688,11.5375,11.5438,76200.0
2008-02-05 10:20:00,18.42,18.48,18.42,18.46,67700.0,11.5438,11.5814,11.5438,11.5688,67700.0
2008-02-05 10:25:00,18.45,18.69,18.44,18.69,75500.0,11.5626,11.713,11.5563,11.713,75500.0
2008-02-05 10:30:00,18.69,18.72,18.64,18.64,85800.0,11.713,11.7318,11.6816,11.6816,85800.0
2008-02-05 10:35:00,18.65,18.65,18.55,18.59,126900.0,11.6879,11.6879,11.6252,11.6503,126900.0
2008-02-05 10:40:00,18.6,18.63,18.54,18.54,73800.0,11.6566,11.6754,11.619,11.619,73800.0
2008-02-05 10:45:00,18.55,18.56,18.48,18.49,49300.0,11.6252,11.6315,11.5814,11.5876,49300.0
2008-02-05 10:50:00,18.48,18.5,18.43,18.45,49100.0,11.5814,11.5939,11.55,11.5626,49100.0
2008-02-05 10:55:00,18.44,18.53,18.44,18.5,75000.0,11.5563,11.6127,11.5563,11.5939,75000.0
2008-02-05 11:00:00,18.5,18.54,18.46,18.54,71400.0,11.5939,11.619,11.5688,11.619,71400.0
2008-02-05 11:05:00,18.53,18.55,18.5,18.54,72100.0,11.6127,11.6252,11.5939,11.619,72100.0
2008-02-05 11:10:00,18.54,18.56,18.52,18.55,48400.0,11.619,11.6315,11.6064,11.6252,48400.0
2008-02-05 11:15:00,18.55,18.56,18.52,18.53,39700.0,11.6252,11.6315,11.6064,11.6127,39700.0
2008-02-05 11:20:00,18.53,18.59,18.51,18.59,31300.0,11.6127,11.6503,11.6002,11.6503,31300.0
2008-02-05 11:25:00,18.58,18.6,18.55,18.56,58700.0,11.644,11.6566,11.6252,11.6315,58700.0
2008-02-05 11:30:00,18.56,18.64,18.54,18.6,67300.0,11.6315,11.6816,11.619,11.6566,67300.0
2008-02-05 11:35:00,18.61,18.67,18.6,18.67,42200.0,11.6628,11.7004,11.6566,11.7004,42200.0
2008-02-05 11:40:00,18.66,18.67,18.62,18.62,27500.0,11.6942,11.7004,11.6691,11.6691,27500.0
2008-02-05 11:45:00,18.63,18.73,18.63,18.69,26300.0,11.6754,11.738,11.6754,11.713,26300.0
2008-02-05 11:50:00,18.68,18.69,18.6,18.6,20200.0,11.7067,11.713,11.6566,11.6566,20200.0
2008-02-05 11:55:00,18.61,18.68,18.61,18.63,22400.0,11.6628,11.7067,11.6628,11.6754,22400.0
2008-02-05 12:00:00,18.63,18.65,18.59,18.62,21800.0,11.6754,11.6879,11.6503,11.6691,21800.0
2008-02-05 12:05:00,18.61,18.63,18.57,18.58,29100.0,11.6628,11.6754,11.6378,11.644,29100.0
2008-02-05 12:10:00,18.57,18.59,18.54,18.58,38400.0,11.6378,11.6503,11.619,11.644,38400.0
2008-02-05 12:15:00,18.58,18.58,18.52,18.55,18100.0,11.644,11.644,11.6064,11.6252,18100.0
2008-02-05 12:20:00,18.56,18.57,18.46,18.49,43000.0,11.6315,11.6378,11.5688,11.5876,43000.0
2008-02-05 12:25:00,18.5,18.51,18.47,18.48,110100.0,11.5939,11.6002,11.5751,11.5814,110100.0
2008-02-05 12:30:00,18.48,18.54,18.48,18.51,32900.0,11.5814,11.619,11.5814,11.6002,32900.0
2008-02-05 12:35:00,18.51,18.54,18.48,18.52,66600.0,11.6002,11.619,11.5814,11.6064,66600.0
2008-02-05 12:40:00,18.52,18.57,18.5,18.57,22100.0,11.6064,11.6378,11.5939,11.6378,22100.0
2008-02-05 12:45:00,18.56,18.6,18.53,18.57,29600.0,11.6315,11.6566,11.6127,11.6378,29600.0
2008-02-05 12:50:00,18.57,18.58,18.53,18.53,34400.0,11.6378,11.644,11.6127,11.6127,34400.0
2008-02-05 12:55:00,18.53,18.55,18.51,18.51,16900.0,11.6127,11.6252,11.6002,11.6002,16900.0
2008-02-05 13:00:00,18.5,18.58,18.5,18.52,23400.0,11.5939,11.644,11.5939,11.6064,23400.0
2008-02-05 13:05:00,18.53,18.54,18.49,18.49,39200.0,11.6127,11.619,11.5876,11.5876,39200.0
2008-02-05 13:10:00,18.49,18.5,18.47,18.49,108900.0,11.5876,11.5939,11.5751,11.5876,108900.0
2008-02-05 13:15:00,18.49,18.53,18.48,18.53,18800.0,11.5876,11.6127,11.5814,11.6127,18800.0
2008-02-05 13:20:00,18.53,18.53,18.5,18.51,34400.0,11.6127,11.6127,11.5939,11.6002,34400.0
2008-02-05 13:25:00,18.51,18.52,18.5,18.5,35600.0,11.6002,11.6064,11.5939,11.5939,35600.0
2008-02-05 13:30:00,18.5,18.52,18.49,18.51,107100.0,11.5939,11.6064,11.5876,11.6002,107100.0
2008-02-05 13:35:00,18.51,18.55,18.49,18.55,65400.0,11.6002,11.6252,11.5876,11.6252,65400.0
2008-02-05 13:40:00,18.54,18.57,18.52,18.52,36900.0,11.619,11.6378,11.6064,11.6064,36900.0
2008-02-05 13:45:00,18.52,18.56,18.49,18.5,77000.0,11.6064,11.6315,11.5876,11.5939,77000.0
2008-02-05 13:50:00,18.51,18.55,18.5,18.55,42500.0,11.6002,11.6252,11.5939,11.6252,42500.0
2008-02-05 13:55:00,18.54,18.55,18.5,18.52,32600.0,11.619,11.6252,11.5939,11.6064,32600.0
2008-02-05 14:00:00,18.52,18.54,18.49,18.54,68700.0,11.6064,11.619,11.5876,11.619,68700.0
2008-02-05 14:05:00,18.53,18.62,18.5,18.59,113600.0,11.6127,11.6691,11.5939,11.6503,113600.0
2008-02-05 14:10:00,18.61,18.62,18.55,18.56,40200.0,11.6628,11.6691,11.6252,11.6315,40200.0
2008-02-05 14:15:00,18.56,18.58,18.52,18.58,50800.0,11.6315,11.644,11.6064,11.644,50800.0
2008-02-05 14:20:00,18.59,18.6,18.51,18.56,23500.0,11.6503,11.6566,11.6002,11.6315,23500.0
2008-02-05 14:25:00,18.57,18.58,18.53,18.55,17900.0,11.6378,11.644,11.6127,11.6252,17900.0
2008-02-05 14:30:00,18.54,18.58,18.52,18.54,38100.0,11.619,11.644,11.6064,11.619,38100.0
2008-02-05 14:35:00,18.54,18.6,18.54,18.58,37300.0,11.619,11.6566,11.619,11.644,37300.0
2008-02-05 14:40:00,18.58,18.6,18.53,18.53,20200.0,11.644,11.6566,11.6127,11.6127,20200.0
2008-02-05 14:45:00,18.53,18.53,18.5,18.52,24000.0,11.6127,11.6127,11.5939,11.6064,24000.0
2008-02-05 14:50:00,18.52,18.53,18.5,18.51,36200.0,11.6064,11.6127,11.5939,11.6002,36200.0
2008-02-05 14:55:00,18.5,18.53,18.49,18.49,29800.0,11.5939,11.6127,11.5876,11.5876,29800.0
2008-02-05 15:00:00,18.5,18.52,18.49,18.5,83900.0,11.5939,11.6064,11.5876,11.5939,83900.0
2008-02-05 15:05:00,18.51,18.51,18.49,18.5,88900.0,11.6002,11.6002,11.5876,11.5939,88900.0
2008-02-05 15:10:00,18.51,18.54,18.49,18.54,85500.0,11.6002,11.619,11.5876,11.619,85500.0
2008-02-05 15:15:00,18.53,18.55,18.5,18.55,38700.0,11.6127,11.6252,11.5939,11.6252,38700.0
2008-02-05 15:20:00,18.55,18.57,18.5,18.5,53900.0,11.6252,11.6378,11.5939,11.5939,53900.0
2008-02-05 15:25:00,18.5,18.55,18.49,18.54,131800.0,11.5939,11.6252,11.5876,11.619,131800.0
2008-02-05 15:30:00,18.54,18.55,18.51,18.53,43900.0,11.619,11.6252,11.6002,11.6127,43900.0
2008-02-05 15:35:00,18.53,18.61,18.53,18.55,66200.0,11.6127,11.6628,11.6127,11.6252,66200.0
2008-02-05 15:40:00,18.55,18.56,18.47,18.54,196100.0,11.6252,11.6315,11.5751,11.619,196100.0
2008-02-05 15:45:00,18.54,18.54,18.5,18.5,141000.0,11.619,11.619,11.5939,11.5939,141000.0
2008-02-05 15:50:00,18.51,18.53,18.5,18.51,158400.0,11.6002,11.6127,11.5939,11.6002,158400.0
2008-02-05 15:55:00,18.5,18.51,18.47,18.49,270300.0,11.5939,11.6002,11.5751,11.5876,270300.0
2008-02-06 09:30:00,18.58,18.69,18.5,18.5,39900.0,11.644,11.713,11.5939,11.5939,39900.0
2008-02-06 09:35:00,18.5,18.61,18.46,18.48,35800.0,11.5939,11.6628,11.5688,11.5814,35800.0
2008-02-06 09:40:00,18.5,18.57,18.48,18.53,89600.0,11.5939,11.6378,11.5814,11.6127,89600.0
2008-02-06 09:45:00,18.52,18.54,18.5,18.5,36400.0,11.6064,11.619,11.5939,11.5939,36400.0
2008-02-06 09:50:00,18.5,18.54,18.46,18.5,72300.0,11.5939,11.619,11.5688,11.5939,72300.0
2008-02-06 09:55:00,18.51,18.54,18.46,18.53,47400.0,11.6002,11.619,11.5688,11.6127,47400.0
2008-02-06 10:00:00,18.54,18.64,18.53,18.62,48600.0,11.619,11.6816,11.6127,11.6691,48600.0
2008-02-06 10:05:00,18.62,18.62,18.57,18.62,43200.0,11.6691,11.6691,11.6378,11.6691,43200.0
2008-02-06 10:10:00,18.62,18.67,18.58,18.63,57300.0,11.6691,11.7004,11.644,11.6754,57300.0
2008-02-06 10:15:00,18.64,18.67,18.6,18.62,41300.0,11.6816,11.7004,11.6566,11.6691,41300.0
2008-02-06 10:20:00,18.62,18.64,18.54,18.54,50700.0,11.6691,11.6816,11.619,11.619,50700.0
2008-02-06 10:25:00,18.54,18.59,18.52,18.59,236300.0,11.619,11.6503,11.6064,11.6503,236300.0
2008-02-06 10:30:00,18.59,18.68,18.59,18.61,55100.0,11.6503,11.7067,11.6503,11.6628,55100.0
2008-02-06 10:35:00,18.6,18.66,18.56,18.65,39200.0,11.6566,11.6942,11.6315,11.6879,39200.0
2008-02-06 10:40:00,18.65,18.71,18.63,18.71,29000.0,11.6879,11.7255,11.6754,11.7255,29000.0
2008-02-06 10:45:00,18.71,18.77,18.69,18.75,38400.0,11.7255,11.7631,11.713,11.7506,38400.0
2008-02-06 10:50:00,18.75,18.76,18.69,18.72,41000.0,11.7506,11.7568,11.713,11.7318,41000.0
2008-02-06 10:55:00,18.72,18.74,18.68,18.71,20000.0,11.7318,11.7443,11.7067,11.7255,20000.0
2008-02-06 11:00:00,18.71,18.77,18.67,18.75,43100.0,11.7255,11.7631,11.7004,11.7506,43100.0
2008-02-06 11:05:00,18.75,18.8,18.71,18.72,117900.0,11.7506,11.7819,11.7255,11.7318,117900.0
2008-02-06 11:10:00,18.72,18.73,18.64,18.65,94000.0,11.7318,11.738,11.6816,11.6879,94000.0
2008-02-06 11:15:00,18.65,18.66,18.59,18.59,71800.0,11.6879,11.6942,11.6503,11.6503,71800.0
2008-02-06 11:20:00,18.59,18.65,18.57,18.65,90100.0,11.6503,11.6879,11.6378,11.6879,90100.0
2008-02-06 11:25:00,18.64,18.65,18.57,18.58,46000.0,11.6816,11.6879,11.6378,11.644,46000.0
2008-02-06 11:30:00,18.58,18.61,18.54,18.58,47700.0,11.644,11.6628,11.619,11.644,47700.0
2008-02-06 11:35:00,18.59,18.6,18.56,18.57,27300.0,11.6503,11.6566,11.6315,11.6378,27300.0
2008-02-06 11:40:00,18.58,18.61,18.56,18.6,27600.0,11.644,11.6628,11.6315,11.6566,27600.0
2008-02-06 11:45:00,18.6,18.6,18.54,18.59,48600.0,11.6566,11.6566,11.619,11.6503,48600.0
2008-02-06 11:50:00,18.59,18.6,18.56,18.59,26500.0,11.6503,11.6566,11.6315,11.6503,26500.0
2008-02-06 11:55:00,18.59,18.65,18.56,18.64,69700.0,11.6503,11.6879,11.6315,11.6816,69700.0
2008-02-06 12:00:00,18.64,18.67,18.63,18.66,32600.0,11.6816,11.7004,11.6754,11.6942,32600.0
2008-02-06 12:05:00,18.65,18.71,18.65,18.71,58000.0,11.6879,11.7255,11.6879,11.7255,58000.0
2008-02-06 12:10:00,18.71,18.71,18.61,18.61,32800.0,11.7255,11.7255,11.6628,11.6628,32800.0
2008-02-06 12:15:00,18.6,18.61,18.57,18.59,29400.0,11.6566,11.6628,11.6378,11.6503,29400.0
2008-02-06 12:20:00,18.59,18.62,18.59,18.62,11300.0,11.6503,11.6691,11.6503,11.6691,11300.0
2008-02-06 12:25:00,18.61,18.61,18.56,18.57,25200.0,11.6628,11.6628,11.6315,11.6378,25200.0
2008-02-06 12:30:00,18.57,18.63,18.57,18.62,26100.0,11.6378,11.6754,11.6378,11.6691,26100.0
2008-02-06 12:35:00,18.62,18.63,18.59,18.63,17500.0,11.6691,11.6754,11.6503,11.6754,17500.0
2008-02-06 12:40:00,18.62,18.64,18.6,18.64,12300.0,11.6691,11.6816,11.6566,11.6816,12300.0
2008-02-06 12:45:00,18.63,18.65,18.58,18.59,20300.0,11.6754,11.6879,11.644,11.6503,20300.0
2008-02-06 12:50:00,18.59,18.62,18.56,18.58,34200.0,11.6503,11.6691,11.6315,11.644,34200.0
2008-02-06 12:55:00,18.57,18.61,18.56,18.61,22700.0,11.6378,11.6628,11.6315,11.6628,22700.0
2008-02-06 13:00:00,18.6,18.65,18.57,18.63,26300.0,11.6566,11.6879,11.6378,11.6754,26300.0
2008-02-06 13:05:00,18.63,18.66,18.63,18.64,11100.0,11.6754,11.6942,11.6754,11.6816,11100.0
2008-02-06 13:10:00,18.63,18.63,18.58,18.61,40800.0,11.6754,11.6754,11.644,11.6628,40800.0
2008-02-06 13:15:00,18.61,18.64,18.6,18.61,19300.0,11.6628,11.6816,11.6566,11.6628,19300.0
2008-02-06 13:20:00,18.61,18.64,18.6,18.6,15000.0,11.6628,11.6816,11.6566,11.6566,15000.0
2008-02-06 13:25:00,18.6,18.63,18.59,18.63,28000.0,11.6566,11.6754,11.6503,11.6754,28000.0
2008-02-06 13:30:00,18.62,18.64,18.61,18.63,17000.0,11.6691,11.6816,11.6628,11.6754,17000.0
2008-02-06 13:35:00,18.63,18.63,18.6,18.6,21100.0,11.6754,11.6754,11.6566,11.6566,21100.0
2008-02-06 13:40:00,18.6,18.61,18.6,18.6,34700.0,11.6566,11.6628,11.6566,11.6566,34700.0
2008-02-06 13:45:00,18.6,18.62,18.6,18.62,13600.0,11.6566,11.6691,11.6566,11.6691,13600.0
2008-02-06 13:50:00,18.62,18.65,18.6,18.6,19100.0,11.6691,11.6879,11.6566,11.6566,19100.0
2008-02-06 13:55:00,18.6,18.63,18.59,18.6,34900.0,11.6566,11.6754,11.6503,11.6566,34900.0
2008-02-06 14:00:00,18.61,18.63,18.6,18.61,23500.0,11.6628,11.6754,11.6566,11.6628,23500.0
2008-02-06 14:05:00,18.62,18.62,18.58,18.58,25800.0,11.6691,11.6691,11.644,11.644,25800.0
2008-02-06 14:10:00,18.59,18.62,18.55,18.6,102200.0,11.6503,11.6691,11.6252,11.6566,102200.0
2008-02-06 14:15:00,18.61,18.63,18.6,18.6,41200.0,11.6628,11.6754,11.6566,11.6566,41200.0
2008-02-06 14:20:00,18.61,18.62,18.55,18.62,64800.0,11.6628,11.6691,11.6252,11.6691,64800.0
2008-02-06 14:25:00,18.62,18.66,18.6,18.62,35500.0,11.6691,11.6942,11.6566,11.6691,35500.0
2008-02-06 14:30:00,18.63,18.68,18.6,18.63,123400.0,11.6754,11.7067,11.6566,11.6754,123400.0
2008-02-06 14:35:00,18.63,18.68,18.62,18.67,31100.0,11.6754,11.7067,11.6691,11.7004,31100.0
2008-02-06 14:40:00,18.67,18.68,18.63,18.68,32700.0,11.7004,11.7067,11.6754,11.7067,32700.0
2008-02-06 14:45:00,18.68,18.73,18.66,18.69,52300.0,11.7067,11.738,11.6942,11.713,52300.0
2008-02-06 14:50:00,18.68,18.69,18.61,18.67,29100.0,11.7067,11.713,11.6628,11.7004,29100.0
2008-02-06 14:55:00,18.66,18.7,18.63,18.64,30200.0,11.6942,11.7192,11.6754,11.6816,30200.0
2008-02-06 15:00:00,18.64,18.69,18.64,18.66,33400.0,11.6816,11.713,11.6816,11.6942,33400.0
2008-02-06 15:05:00,18.67,18.69,18.65,18.67,25400.0,11.7004,11.713,11.6879,11.7004,25400.0
2008-02-06 15:10:00,18.67,18.68,18.65,18.65,52000.0,11.7004,11.7067,11.6879,11.6879,52000.0
2008-02-06 15:15:00,18.65,18.65,18.55,18.61,61300.0,11.6879,11.6879,11.6252,11.6628,61300.0
2008-02-06 15:20:00,18.6,18.6,18.53,18.58,71000.0,11.6566,11.6566,11.6127,11.644,71000.0
2008-02-06 15:25:00,18.58,18.66,18.58,18.61,63800.0,11.644,11.6942,11.644,11.6628,63800.0
2008-02-06 15:30:00,18.61,18.61,18.55,18.55,48500.0,11.6628,11.6628,11.6252,11.6252,48500.0
2008-02-06 15:35:00,18.55,18.59,18.52,18.58,37200.0,11.6252,11.6503,11.6064,11.644,37200.0
2008-02-06 15:40:00,18.58,18.59,18.53,18.54,44700.0,11.644,11.6503,11.6127,11.619,44700.0
2008-02-06 15:45:00,18.55,18.58,18.52,18.55,55600.0,11.6252,11.644,11.6064,11.6252,55600.0
2008-02-06 15:50:00,18.56,18.56,18.49,18.51,82000.0,11.6315,11.6315,11.5876,11.6002,82000.0
2008-02-06 15:55:00,18.51,18.53,18.5,18.52,102200.0,11.6002,11.6127,11.5939,11.6064,102200.0
2008-02-07 09:30:00,18.48,18.7,18.46,18.66,54800.0,11.5814,11.7192,11.5688,11.6942,54800.0
2008-02-07 09:35:00,18.68,18.71,18.6,18.66,36400.0,11.7067,11.7255,11.6566,11.6942,36400.0
2008-02-07 09:40:00,18.64,18.64,18.49,18.56,40100.0,11.6816,11.6816,11.5876,11.6315,40100.0
2008-02-07 09:45:00,18.56,18.57,18.49,18.54,54600.0,11.6315,11.6378,11.5876,11.619,54600.0
2008-02-07 09:50:00,18.55,18.6,18.49,18.5,50100.0,11.6252,11.6566,11.5876,11.5939,50100.0
2008-02-07 09:55:00,18.51,18.6,18.5,18.6,27200.0,11.6002,11.6566,11.5939,11.6566,27200.0
2008-02-07 10:00:00,18.59,18.79,18.57,18.79,71100.0,11.6503,11.7756,11.6378,11.7756,71100.0
2008-02-07 10:05:00,18.78,18.93,18.78,18.85,109100.0,11.7694,11.8634,11.7694,11.8132,109100.0
2008-02-07 10:10:00,18.84,18.9,18.8,18.89,39700.0,11.807,11.8446,11.7819,11.8383,39700.0
2008-02-07 10:15:00,18.87,18.99,18.87,18.95,57100.0,11.8258,11.901,11.8258,11.8759,57100.0
2008-02-07 10:20:00,18.95,19.0,18.75,18.75,51200.0,11.8759,11.9072,11.7506,11.7506,51200.0
2008-02-07 10:25:00,18.75,18.75,18.64,18.68,101100.0,11.7506,11.7506,11.6816,11.7067,101100.0
2008-02-07 10:30:00,18.68,18.7,18.61,18.62,39200.0,11.7067,11.7192,11.6628,11.6691,39200.0
2008-02-07 10:35:00,18.63,18.63,18.52,18.52,52800.0,11.6754,11.6754,11.6064,11.6064,52800.0
2008-02-07 10:40:00,18.52,18.52,18.49,18.5,37700.0,11.6064,11.6064,11.5876,11.5939,37700.0
2008-02-07 10:45:00,18.5,18.5,18.47,18.49,51600.0,11.5939,11.5939,11.5751,11.5876,51600.0
2008-02-07 10:50:00,18.48,18.54,18.48,18.53,75600.0,11.5814,11.619,11.5814,11.6127,75600.0
2008-02-07 10:55:00,18.53,18.54,18.46,18.5,68000.0,11.6127,11.619,11.5688,11.5939,68000.0
2008-02-07 11:00:00,18.5,18.53,18.49,18.49,36700.0,11.5939,11.6127,11.5876,11.5876,36700.0
2008-02-07 11:05:00,18.5,18.5,18.43,18.43,78700.0,11.5939,11.5939,11.55,11.55,78700.0
2008-02-07 11:10:00,18.43,18.45,18.4,18.43,27700.0,11.55,11.5626,11.5312,11.55,27700.0
2008-02-07 11:15:00,18.44,18.46,18.42,18.42,26900.0,11.5563,11.5688,11.5438,11.5438,26900.0
2008-02-07 11:20:00,18.42,18.46,18.4,18.46,42200.0,11.5438,11.5688,11.5312,11.5688,42200.0
2008-02-07 11:25:00,18.45,18.45,18.41,18.42,41600.0,11.5626,11.5626,11.5375,11.5438,41600.0
2008-02-07 11:30:00,18.42,18.47,18.41,18.45,49200.0,11.5438,11.5751,11.5375,11.5626,49200.0
2008-02-07 11:35:00,18.45,18.45,18.35,18.4,50100.0,11.5626,11.5626,11.4999,11.5312,50100.0
2008-02-07 11:40:00,18.4,18.48,18.4,18.43,86700.0,11.5312,11.5814,11.5312,11.55,86700.0
2008-02-07 11:45:00,18.43,18.46,18.41,18.42,60500.0,11.55,11.5688,11.5375,11.5438,60500.0
2008-02-07 11:50:00,18.41,18.43,18.41,18.42,34800.0,11.5375,11.55,11.5375,11.5438,34800.0
2008-02-07 11:55:00,18.42,18.43,18.4,18.41,46100.0,11.5438,11.55,11.5312,11.5375,46100.0
2008-02-07 12:00:00,18.41,18.42,18.39,18.4,46100.0,11.5375,11.5438,11.5249,11.5312,46100.0
2008-02-07 12:05:00,18.4,18.41,18.4,18.41,41500.0,11.5312,11.5375,11.5312,11.5375,41500.0
2008-02-07 12:10:00,18.4,18.41,18.4,18.4,11800.0,11.5312,11.5375,11.5312,11.5312,11800.0
2008-02-07 12:15:00,18.4,18.44,18.4,18.42,54800.0,11.5312,11.5563,11.5312,11.5438,54800.0
2008-02-07 12:20:00,18.42,18.42,18.4,18.41,9800.0,11.5438,11.5438,11.5312,11.5375,9800.0
2008-02-07 12:25:00,18.4,18.43,18.4,18.42,31600.0,11.5312,11.55,11.5312,11.5438,31600.0
2008-02-07 12:30:00,18.42,18.46,18.41,18.45,50700.0,11.5438,11.5688,11.5375,11.5626,50700.0
2008-02-07 12:35:00,18.46,18.46,18.44,18.45,55100.0,11.5688,11.5688,11.5563,11.5626,55100.0
2008-02-07 12:40:00,18.45,18.47,18.43,18.45,37600.0,11.5626,11.5751,11.55,11.5626,37600.0
2008-02-07 12:45:00,18.45,18.51,18.44,18.5,47700.0,11.5626,11.6002,11.5563,11.5939,47700.0
2008-02-07 12:50:00,18.5,18.53,18.48,18.51,43900.0,11.5939,11.6127,11.5814,11.6002,43900.0
2008-02-07 12:55:00,18.51,18.51,18.49,18.51,20800.0,11.6002,11.6002,11.5876,11.6002,20800.0
2008-02-07 13:00:00,18.52,18.54,18.51,18.51,29000.0,11.6064,11.619,11.6002,11.6002,29000.0
2008-02-07 13:05:00,18.51,18.51,18.47,18.49,14500.0,11.6002,11.6002,11.5751,11.5876,14500.0
2008-02-07 13:10:00,18.48,18.5,18.46,18.49,18800.0,11.5814,11.5939,11.5688,11.5876,18800.0
2008-02-07 13:15:00,18.48,18.49,18.45,18.46,19600.0,11.5814,11.5876,11.5626,11.5688,19600.0
2008-02-07 13:20:00,18.46,18.51,18.45,18.5,37900.0,11.5688,11.6002,11.5626,11.5939,37900.0
2008-02-07 13:25:00,18.5,18.57,18.5,18.5,52700.0,11.5939,11.6378,11.5939,11.5939,52700.0
2008-02-07 13:30:00,18.51,18.55,18.49,18.52,32100.0,11.6002,11.6252,11.5876,11.6064,32100.0
2008-02-07 13:35:00,18.51,18.51,18.49,18.5,16000.0,11.6002,11.6002,11.5876,11.5939,16000.0
2008-02-07 13:40:00,18.5,18.54,18.5,18.53,33000.0,11.5939,11.619,11.5939,11.6127,33000.0
2008-02-07 13:45:00,18.53,18.56,18.52,18.53,11000.0,11.6127,11.6315,11.6064,11.6127,11000.0
2008-02-07 13:50:00,18.53,18.55,18.5,18.54,18800.0,11.6127,11.6252,11.5939,11.619,18800.0
2008-02-07 13:55:00,18.55,18.59,18.52,18.58,27400.0,11.6252,11.6503,11.6064,11.644,27400.0
2008-02-07 14:00:00,18.57,18.62,18.57,18.58,36300.0,11.6378,11.6691,11.6378,11.644,36300.0
2008-02-07 14:05:00,18.59,18.67,18.58,18.61,43000.0,11.6503,11.7004,11.644,11.6628,43000.0
2008-02-07 14:10:00,18.6,18.61,18.5,18.5,23400.0,11.6566,11.6628,11.5939,11.5939,23400.0
2008-02-07 14:15:00,18.51,18.56,18.49,18.53,69000.0,11.6002,11.6315,11.5876,11.6127,69000.0
2008-02-07 14:20:00,18.53,18.54,18.48,18.52,53100.0,11.6127,11.619,11.5814,11.6064,53100.0
2008-02-07 14:25:00,18.51,18.59,18.5,18.54,33100.0,11.6002,11.6503,11.5939,11.619,33100.0
2008-02-07 14:30:00,18.54,18.54,18.48,18.5,68400.0,11.619,11.619,11.5814,11.5939,68400.0
2008-02-07 14:35:00,18.51,18.53,18.49,18.5,84500.0,11.6002,11.6127,11.5876,11.5939,84500.0
2008-02-07 14:40:00,18.5,18.55,18.49,18.51,54200.0,11.5939,11.6252,11.5876,11.6002,54200.0
2008-02-07 14:45:00,18.51,18.56,18.49,18.56,50900.0,11.6002,11.6315,11.5876,11.6315,50900.0
2008-02-07 14:50:00,18.55,18.58,18.52,18.54,30400.0,11.6252,11.644,11.6064,11.619,30400.0
2008-02-07 14:55:00,18.54,18.62,18.53,18.53,50300.0,11.619,11.6691,11.6127,11.6127,50300.0
2008-02-07 15:00:00,18.52,18.53,18.48,18.52,59900.0,11.6064,11.6127,11.5814,11.6064,59900.0
2008-02-07 15:05:00,18.52,18.52,18.46,18.46,101600.0,11.6064,11.6064,11.5688,11.5688,101600.0
2008-02-07 15:10:00,18.46,18.52,18.46,18.51,104600.0,11.5688,11.6064,11.5688,11.6002,104600.0
2008-02-07 15:15:00,18.52,18.55,18.52,18.52,42500.0,11.6064,11.6252,11.6064,11.6064,42500.0
2008-02-07 15:20:00,18.53,18.55,18.49,18.52,58900.0,11.6127,11.6252,11.5876,11.6064,58900.0
2008-02-07 15:25:00,18.52,18.61,18.5,18.53,64500.0,11.6064,11.6628,11.5939,11.6127,64500.0
2008-02-07 15:30:00,18.53,18.61,18.53,18.61,49200.0,11.6127,11.6628,11.6127,11.6628,49200.0
2008-02-07 15:35:00,18.61,18.63,18.56,18.58,59500.0,11.6628,11.6754,11.6315,11.644,59500.0
2008-02-07 15:40:00,18.59,18.62,18.52,18.52,96700.0,11.6503,11.6691,11.6064,11.6064,96700.0
2008-02-07 15:45:00,18.52,18.56,18.5,18.53,63800.0,11.6064,11.6315,11.5939,11.6127,63800.0
2008-02-07 15:50:00,18.53,18.62,18.51,18.62,65500.0,11.6127,11.6691,11.6002,11.6691,65500.0
2008-02-07 15:55:00,18.61,18.65,18.59,18.63,155800.0,11.6628,11.6879,11.6503,11.6754,155800.0
2008-02-08 09:30:00,18.49,18.63,18.4,18.49,38100.0,11.5876,11.6754,11.5312,11.5876,38100.0
2008-02-08 09:35:00,18.48,18.54,18.39,18.5,50500.0,11.5814,11.619,11.5249,11.5939,50500.0
2008-02-08 09:40:00,18.5,18.52,18.4,18.49,74600.0,11.5939,11.6064,11.5312,11.5876,74600.0
2008-02-08 09:45:00,18.48,18.58,18.46,18.57,41000.0,11.5814,11.644,11.5688,11.6378,41000.0
2008-02-08 09:50:00,18.57,18.61,18.54,18.61,36200.0,11.6378,11.6628,11.619,11.6628,36200.0
2008-02-08 09:55:00,18.61,18.66,18.59,18.65,36800.0,11.6628,11.6942,11.6503,11.6879,36800.0
2008-02-08 10:00:00,18.65,18.65,18.56,18.65,46400.0,11.6879,11.6879,11.6315,11.6879,46400.0
2008-02-08 10:05:00,18.65,18.67,18.59,18.59,73700.0,11.6879,11.7004,11.6503,11.6503,73700.0
2008-02-08 10:10:00,18.59,18.6,18.52,18.54,85700.0,11.6503,11.6566,11.6064,11.619,85700.0
2008-02-08 10:15:00,18.54,18.56,18.49,18.52,97100.0,11.619,11.6315,11.5876,11.6064,97100.0
2008-02-08 10:20:00,18.52,18.56,18.5,18.52,52600.0,11.6064,11.6315,11.5939,11.6064,52600.0
2008-02-08 10:25:00,18.52,18.54,18.5,18.5,21400.0,11.6064,11.619,11.5939,11.5939,21400.0
2008-02-08 10:30:00,18.5,18.53,18.48,18.51,48600.0,11.5939,11.6127,11.5814,11.6002,48600.0
2008-02-08 10:35:00,18.52,18.53,18.48,18.51,42100.0,11.6064,11.6127,11.5814,11.6002,42100.0
2008-02-08 10:40:00,18.52,18.54,18.5,18.54,23100.0,11.6064,11.619,11.5939,11.619,23100.0
2008-02-08 10:45:00,18.54,18.58,18.5,18.51,23700.0,11.619,11.644,11.5939,11.6002,23700.0
2008-02-08 10:50:00,18.5,18.54,18.49,18.53,26100.0,11.5939,11.619,11.5876,11.6127,26100.0
2008-02-08 10:55:00,18.52,18.54,18.49,18.51,18300.0,11.6064,11.619,11.5876,11.6002,18300.0
2008-02-08 11:00:00,18.51,18.53,18.48,18.51,20400.0,11.6002,11.6127,11.5814,11.6002,20400.0
2008-02-08 11:05:00,18.51,18.6,18.5,18.56,72600.0,11.6002,11.6566,11.5939,11.6315,72600.0
2008-02-08 11:10:00,18.56,18.57,18.52,18.54,24900.0,11.6315,11.6378,11.6064,11.619,24900.0
2008-02-08 11:15:00,18.55,18.56,18.49,18.51,18700.0,11.6252,11.6315,11.5876,11.6002,18700.0
2008-02-08 11:20:00,18.5,18.52,18.46,18.49,47000.0,11.5939,11.6064,11.5688,11.5876,47000.0
2008-02-08 11:25:00,18.5,18.51,18.47,18.48,34100.0,11.5939,11.6002,11.5751,11.5814,34100.0
2008-02-08 11:30:00,18.48,18.51,18.46,18.5,21200.0,11.5814,11.6002,11.5688,11.5939,21200.0
2008-02-08 11:35:00,18.5,18.53,18.49,18.5,21300.0,11.5939,11.6127,11.5876,11.5939,21300.0
2008-02-08 11:40:00,18.5,18.5,18.47,18.49,40100.0,11.5939,11.5939,11.5751,11.5876,40100.0
2008-02-08 11:45:00,18.5,18.51,18.48,18.49,31500.0,11.5939,11.6002,11.5814,11.5876,31500.0
2008-02-08 11:50:00,18.49,18.51,18.48,18.51,23000.0,11.5876,11.6002,11.5814,11.6002,23000.0
2008-02-08 11:55:00,18.51,18.53,18.45,18.47,67700.0,11.6002,11.6127,11.5626,11.5751,67700.0
2008-02-08 12:00:00,18.47,18.48,18.44,18.47,27900.0,11.5751,11.5814,11.5563,11.5751,27900.0
2008-02-08 12:05:00,18.47,18.49,18.46,18.47,20100.0,11.5751,11.5876,11.5688,11.5751,20100.0
2008-02-08 12:10:00,18.47,18.5,18.46,18.49,41200.0,11.5751,11.5939,11.5688,11.5876,41200.0
2008-02-08 12:15:00,18.49,18.49,18.44,18.45,46200.0,11.5876,11.5876,11.5563,11.5626,46200.0
2008-02-08 12:20:00,18.46,18.46,18.41,18.44,134100.0,11.5688,11.5688,11.5375,11.5563,134100.0
2008-02-08 12:25:00,18.44,18.47,18.43,18.47,76500.0,11.5563,11.5751,11.55,11.5751,76500.0
2008-02-08 12:30:00,18.47,18.52,18.43,18.45,52100.0,11.5751,11.6064,11.55,11.5626,52100.0
2008-02-08 12:35:00,18.44,18.45,18.42,18.44,24200.0,11.5563,11.5626,11.5438,11.5563,24200.0
2008-02-08 12:40:00,18.44,18.5,18.43,18.48,73900.0,11.5563,11.5939,11.55,11.5814,73900.0
2008-02-08 12:45:00,18.49,18.49,18.42,18.47,100500.0,11.5876,11.5876,11.5438,11.5751,100500.0
2008-02-08 12:50:00,18.47,18.49,18.45,18.47,42300.0,11.5751,11.5876,11.5626,11.5751,42300.0
2008-02-08 12:55:00,18.48,18.5,18.47,18.5,18000.0,11.5814,11.5939,11.5751,11.5939,18000.0
2008-02-08 13:00:00,18.5,18.5,18.48,18.49,23900.0,11.5939,11.5939,11.5814,11.5876,23900.0
2008-02-08 13:05:00,18.49,18.49,18.45,18.47,26300.0,11.5876,11.5876,11.5626,11.5751,26300.0
2008-02-08 13:10:00,18.46,18.47,18.42,18.45,38100.0,11.5688,11.5751,11.5438,11.5626,38100.0
2008-02-08 13:15:00,18.45,18.45,18.42,18.44,49400.0,11.5626,11.5626,11.5438,11.5563,49400.0
2008-02-08 13:20:00,18.43,18.48,18.43,18.46,163800.0,11.55,11.5814,11.55,11.5688,163800.0
2008-02-08 13:25:00,18.47,18.5,18.45,18.48,54200.0,11.5751,11.5939,11.5626,11.5814,54200.0
2008-02-08 13:30:00,18.48,18.49,18.46,18.47,83700.0,11.5814,11.5876,11.5688,11.5751,83700.0
2008-02-08 13:35:00,18.48,18.48,18.43,18.45,53700.0,11.5814,11.5814,11.55,11.5626,53700.0
2008-02-08 13:40:00,18.45,18.45,18.43,18.44,39900.0,11.5626,11.5626,11.55,11.5563,39900.0
2008-02-08 13:45:00,18.44,18.49,18.44,18.48,62700.0,11.5563,11.5876,11.5563,11.5814,62700.0
2008-02-08 13:50:00,18.49,18.53,18.48,18.51,44400.0,11.5876,11.6127,11.5814,11.6002,44400.0
2008-02-08 13:55:00,18.5,18.52,18.49,18.5,49500.0,11.5939,11.6064,11.5876,11.5939,49500.0
2008-02-08 14:00:00,18.5,18.51,18.48,18.49,39900.0,11.5939,11.6002,11.5814,11.5876,39900.0
2008-02-08 14:05:00,18.5,18.51,18.47,18.49,27700.0,11.5939,11.6002,11.5751,11.5876,27700.0
2008-02-08 14:10:00,18.49,18.5,18.46,18.47,28300.0,11.5876,11.5939,11.5688,11.5751,28300.0
2008-02-08 14:15:00,18.47,18.55,18.47,18.55,19200.0,11.5751,11.6252,11.5751,11.6252,19200.0
2008-02-08 14:20:00,18.55,18.57,18.51,18.52,24800.0,11.6252,11.6378,11.6002,11.6064,24800.0
2008-02-08 14:25:00,18.52,18.55,18.51,18.51,33400.0,11.6064,11.6252,11.6002,11.6002,33400.0
2008-02-08 14:30:00,18.5,18.51,18.48,18.48,51400.0,11.5939,11.6002,11.5814,11.5814,51400.0
2008-02-08 14:35:00,18.48,18.51,18.48,18.5,18300.0,11.5814,11.6002,11.5814,11.5939,18300.0
2008-02-08 14:40:00,18.5,18.53,18.47,18.53,24300.0,11.5939,11.6127,11.5751,11.6127,24300.0
2008-02-08 14:45:00,18.52,18.53,18.46,18.46,44400.0,11.6064,11.6127,11.5688,11.5688,44400.0
2008-02-08 14:50:00,18.46,18.48,18.45,18.48,33900.0,11.5688,11.5814,11.5626,11.5814,33900.0
2008-02-08 14:55:00,18.48,18.51,18.45,18.47,52200.0,11.5814,11.6002,11.5626,11.5751,52200.0
2008-02-08 15:00:00,18.47,18.49,18.46,18.47,49400.0,11.5751,11.5876,11.5688,11.5751,49400.0
2008-02-08 15:05:00,18.48,18.49,18.45,18.47,39600.0,11.5814,11.5876,11.5626,11.5751,39600.0
2008-02-08 15:10:00,18.48,18.49,18.45,18.46,62400.0,11.5814,11.5876,11.5626,11.5688,62400.0
2008-02-08 15:15:00,18.47,18.49,18.46,18.47,58000.0,11.5751,11.5876,11.5688,11.5751,58000.0
2008-02-08 15:20:00,18.46,18.47,18.44,18.47,75600.0,11.5688,11.5751,11.5563,11.5751,75600.0
2008-02-08 15:25:00,18.48,18.52,18.45,18.51,65300.0,11.5814,11.6064,11.5626,11.6002,65300.0
2008-02-08 15:30:00,18.51,18.56,18.5,18.56,68700.0,11.6002,11.6315,11.5939,11.6315,68700.0
2008-02-08 15:35:00,18.56,18.56,18.49,18.51,32800.0,11.6315,11.6315,11.5876,11.6002,32800.0
2008-02-08 15:40:00,18.5,18.51,18.46,18.51,88300.0,11.5939,11.6002,11.5688,11.6002,88300.0
2008-02-08 15:45:00,18.51,18.56,18.5,18.5,70300.0,11.6002,11.6315,11.5939,11.5939,70300.0
2008-02-08 15:50:00,18.51,18.51,18.43,18.46,114600.0,11.6002,11.6002,11.55,11.5688,114600.0
2008-02-08 15:55:00,18.46,18.48,18.43,18.47,100100.0,11.5688,11.5814,11.55,11.5751,100100.0
2008-02-11 09:30:00,18.4,18.44,18.23,18.29,29900.0,11.5312,11.5563,11.4247,11.4623,29900.0
2008-02-11 09:35:00,18.29,18.34,18.2,18.21,30100.0,11.4623,11.4936,11.4059,11.4121,30100.0
2008-02-11 09:40:00,18.22,18.3,18.1,18.1,68000.0,11.4184,11.4685,11.3432,11.3432,68000.0
2008-02-11 09:45:00,18.11,18.17,18.05,18.13,77200.0,11.3495,11.3871,11.3119,11.362,77200.0
2008-02-11 09:50:00,18.13,18.17,18.05,18.14,133200.0,11.362,11.3871,11.3119,11.3683,133200.0
2008-02-11 09:55:00,18.15,18.2,18.13,18.16,94500.0,11.3745,11.4059,11.362,11.3808,94500.0
2008-02-11 10:00:00,18.16,18.22,18.15,18.15,68100.0,11.3808,11.4184,11.3745,11.3745,68100.0
2008-02-11 10:05:00,18.15,18.17,18.1,18.12,72100.0,11.3745,11.3871,11.3432,11.3557,72100.0
2008-02-11 10:10:00,18.13,18.14,18.06,18.12,112700.0,11.362,11.3683,11.3181,11.3557,112700.0
2008-02-11 10:15:00,18.12,18.13,18.07,18.09,81100.0,11.3557,11.362,11.3244,11.3369,81100.0
2008-02-11 10:20:00,18.09,18.14,18.04,18.08,85600.0,11.3369,11.3683,11.3056,11.3307,85600.0
2008-02-11 10:25:00,18.08,18.12,18.05,18.11,27500.0,11.3307,11.3557,11.3119,11.3495,27500.0
2008-02-11 10:30:00,18.11,18.13,18.07,18.12,40300.0,11.3495,11.362,11.3244,11.3557,40300.0
2008-02-11 10:35:00,18.12,18.14,18.1,18.11,57800.0,11.3557,11.3683,11.3432,11.3495,57800.0
2008-02-11 10:40:00,18.11,18.12,18.04,18.07,48900.0,11.3495,11.3557,11.3056,11.3244,48900.0
2008-02-11 10:45:00,18.06,18.09,18.05,18.05,40000.0,11.3181,11.3369,11.3119,11.3119,40000.0
2008-02-11 10:50:00,18.05,18.11,18.05,18.09,90500.0,11.3119,11.3495,11.3119,11.3369,90500.0
2008-02-11 10:55:00,18.09,18.1,18.07,18.07,25400.0,11.3369,11.3432,11.3244,11.3244,25400.0
2008-02-11 11:00:00,18.08,18.1,18.07,18.09,41600.0,11.3307,11.3432,11.3244,11.3369,41600.0
2008-02-11 11:05:00,18.09,18.17,18.08,18.16,49900.0,11.3369,11.3871,11.3307,11.3808,49900.0
2008-02-11 11:10:00,18.15,18.18,18.13,18.14,59300.0,11.3745,11.3933,11.362,11.3683,59300.0
2008-02-11 11:15:00,18.13,18.2,18.12,18.19,63100.0,11.362,11.4059,11.3557,11.3996,63100.0
2008-02-11 11:20:00,18.2,18.22,18.16,18.17,27000.0,11.4059,11.4184,11.3808,11.3871,27000.0
2008-02-11 11:25:00,18.16,18.17,18.09,18.09,25600.0,11.3808,11.3871,11.3369,11.3369,25600.0
2008-02-11 11:30:00,18.08,18.14,18.06,18.13,35300.0,11.3307,11.3683,11.3181,11.362,35300.0
2008-02-11 11:35:00,18.13,18.17,18.11,18.14,42400.0,11.362,11.3871,11.3495,11.3683,42400.0
2008-02-11 11:40:00,18.14,18.19,18.13,18.18,40200.0,11.3683,11.3996,11.362,11.3933,40200.0
2008-02-11 11:45:00,18.19,18.2,18.15,18.19,82600.0,11.3996,11.4059,11.3745,11.3996,82600.0
2008-02-11 11:50:00,18.19,18.2,18.19,18.19,12200.0,11.3996,11.4059,11.3996,11.3996,12200.0
2008-02-11 11:55:00,18.19,18.19,18.14,18.17,40400.0,11.3996,11.3996,11.3683,11.3871,40400.0
2008-02-11 12:00:00,18.15,18.22,18.15,18.21,44300.0,11.3745,11.4184,11.3745,11.4121,44300.0
2008-02-11 12:05:00,18.22,18.26,18.21,18.24,39500.0,11.4184,11.4435,11.4121,11.4309,39500.0
2008-02-11 12:10:00,18.24,18.24,18.2,18.21,34600.0,11.4309,11.4309,11.4059,11.4121,34600.0
2008-02-11 12:15:00,18.21,18.24,18.16,18.17,34500.0,11.4121,11.4309,11.3808,11.3871,34500.0
2008-02-11 12:20:00,18.17,18.18,18.15,18.15,23300.0,11.3871,11.3933,11.3745,11.3745,23300.0
2008-02-11 12:25:00,18.15,18.17,18.14,18.14,28700.0,11.3745,11.3871,11.3683,11.3683,28700.0
2008-02-11 12:30:00,18.14,18.18,18.14,18.17,24000.0,11.3683,11.3933,11.3683,11.3871,24000.0
2008-02-11 12:35:00,18.17,18.2,18.17,18.19,27400.0,11.3871,11.4059,11.3871,11.3996,27400.0
2008-02-11 12:40:00,18.19,18.2,18.18,18.19,14000.0,11.3996,11.4059,11.3933,11.3996,14000.0
2008-02-11 12:45:00,18.19,18.2,18.18,18.2,22500.0,11.3996,11.4059,11.3933,11.4059,22500.0
2008-02-11 12:50:00,18.19,18.2,18.17,18.2,31700.0,11.3996,11.4059,11.3871,11.4059,31700.0
2008-02-11 12:55:00,18.19,18.2,18.18,18.18,17500.0,11.3996,11.4059,11.3933,11.3933,17500.0
2008-02-11 13:00:00,18.19,18.22,18.19,18.2,16100.0,11.3996,11.4184,11.3996,11.4059,16100.0
2008-02-11 13:05:00,18.2,18.21,18.16,18.19,44400.0,11.4059,11.4121,11.3808,11.3996,44400.0
2008-02-11 13:10:00,18.19,18.22,18.17,18.19,34500.0,11.3996,11.4184,11.3871,11.3996,34500.0
2008-02-11 13:15:00,18.19,18.19,18.17,18.18,22900.0,11.3996,11.3996,11.3871,11.3933,22900.0
2008-02-11 13:20:00,18.18,18.21,18.16,18.2,67300.0,11.3933,11.4121,11.3808,11.4059,67300.0
2008-02-11 13:25:00,18.21,18.25,18.2,18.25,29300.0,11.4121,11.4372,11.4059,11.4372,29300.0
2008-02-11 13:30:00,18.25,18.29,18.22,18.26,40800.0,11.4372,11.4623,11.4184,11.4435,40800.0
2008-02-11 13:35:00,18.25,18.26,18.23,18.25,20900.0,11.4372,11.4435,11.4247,11.4372,20900.0
2008-02-11 13:40:00,18.25,18.28,18.24,18.26,26000.0,11.4372,11.456,11.4309,11.4435,26000.0
2008-02-11 13:45:00,18.26,18.29,18.24,18.27,60400.0,11.4435,11.4623,11.4309,11.4497,60400.0
2008-02-11 13:50:00,18.27,18.3,18.27,18.29,31200.0,11.4497,11.4685,11.4497,11.4623,31200.0
2008-02-11 13:55:00,18.29,18.33,18.26,18.29,92700.0,11.4623,11.4873,11.4435,11.4623,92700.0
2008-02-11 14:00:00,18.29,18.34,18.28,18.3,77600.0,11.4623,11.4936,11.456,11.4685,77600.0
2008-02-11 14:05:00,18.3,18.33,18.29,18.3,49300.0,11.4685,11.4873,11.4623,11.4685,49300.0
2008-02-11 14:10:00,18.3,18.35,18.3,18.32,58600.0,11.4685,11.4999,11.4685,11.4811,58600.0
2008-02-11 14:15:00,18.33,18.33,18.24,18.27,85100.0,11.4873,11.4873,11.4309,11.4497,85100.0
2008-02-11 14:20:00,18.28,18.33,18.26,18.32,64700.0,11.456,11.4873,11.4435,11.4811,64700.0
2008-02-11 14:25:00,18.32,18.32,18.26,18.3,154700.0,11.4811,11.4811,11.4435,11.4685,154700.0
2008-02-11 14:30:00,18.29,18.31,18.25,18.3,160300.0,11.4623,11.4748,11.4372,11.4685,160300.0
2008-02-11 14:35:00,18.3,18.3,18.26,18.28,79400.0,11.4685,11.4685,11.4435,11.456,79400.0
2008-02-11 14:40:00,18.28,18.28,18.25,18.27,48100.0,11.456,11.456,11.4372,11.4497,48100.0
2008-02-11 14:45:00,18.27,18.3,18.27,18.28,97700.0,11.4497,11.4685,11.4497,11.456,97700.0
2008-02-11 14:50:00,18.27,18.28,18.25,18.27,86500.0,11.4497,11.456,11.4372,11.4497,86500.0
2008-02-11 14:55:00,18.27,18.28,18.24,18.26,107500.0,11.4497,11.456,11.4309,11.4435,107500.0
2008-02-11 15:00:00,18.26,18.27,18.21,18.25,131700.0,11.4435,11.4497,11.4121,11.4372,131700.0
2008-02-11 15:05:00,18.25,18.26,18.21,18.25,77200.0,11.4372,11.4435,11.4121,11.4372,77200.0
2008-02-11 15:10:00,18.25,18.28,18.24,18.25,74300.0,11.4372,11.456,11.4309,11.4372,74300.0
2008-02-11 15:15:00,18.25,18.28,18.24,18.26,154500.0,11.4372,11.456,11.4309,11.4435,154500.0
2008-02-11 15:20:00,18.26,18.3,18.24,18.29,264100.0,11.4435,11.4685,11.4309,11.4623,264100.0
2008-02-11 15:25:00,18.29,18.3,18.24,18.25,114300.0,11.4623,11.4685,11.4309,11.4372,114300.0
2008-02-11 15:30:00,18.25,18.28,18.23,18.25,185800.0,11.4372,11.456,11.4247,11.4372,185800.0
2008-02-11 15:35:00,18.25,18.27,18.25,18.26,433200.0,11.4372,11.4497,11.4372,11.4435,433200.0
2008-02-11 15:40:00,18.27,18.28,18.25,18.25,96300.0,11.4497,11.456,11.4372,11.4372,96300.0
2008-02-11 15:45:00,18.26,18.29,18.23,18.28,199200.0,11.4435,11.4623,11.4247,11.456,199200.0
2008-02-11 15:50:00,18.28,18.3,18.25,18.27,269100.0,11.456,11.4685,11.4372,11.4497,269100.0
2008-02-11 15:55:00,18.27,18.3,18.25,18.25,376400.0,11.4497,11.4685,11.4372,11.4372,376400.0
2008-02-12 09:30:00,18.41,18.49,18.37,18.45,50700.0,11.5375,11.5876,11.5124,11.5626,50700.0
2008-02-12 09:35:00,18.44,18.47,18.3,18.3,34700.0,11.5563,11.5751,11.4685,11.4685,34700.0
2008-02-12 09:40:00,18.3,18.41,18.26,18.34,83200.0,11.4685,11.5375,11.4435,11.4936,83200.0
2008-02-12 09:45:00,18.32,18.45,18.31,18.38,51900.0,11.4811,11.5626,11.4748,11.5187,51900.0
2008-02-12 09:50:00,18.38,18.39,18.3,18.3,48800.0,11.5187,11.5249,11.4685,11.4685,48800.0
2008-02-12 09:55:00,18.29,18.42,18.28,18.41,46400.0,11.4623,11.5438,11.456,11.5375,46400.0
2008-02-12 10:00:00,18.41,18.49,18.41,18.48,49300.0,11.5375,11.5876,11.5375,11.5814,49300.0
2008-02-12 10:05:00,18.49,18.49,18.41,18.45,24500.0,11.5876,11.5876,11.5375,11.5626,24500.0
2008-02-12 10:10:00,18.45,18.5,18.45,18.49,22600.0,11.5626,11.5939,11.5626,11.5876,22600.0
2008-02-12 10:15:00,18.49,18.58,18.49,18.53,81400.0,11.5876,11.644,11.5876,11.6127,81400.0
2008-02-12 10:20:00,18.53,18.56,18.5,18.5,21300.0,11.6127,11.6315,11.5939,11.5939,21300.0
2008-02-12 10:25:00,18.51,18.51,18.38,18.38,158900.0,11.6002,11.6002,11.5187,11.5187,158900.0
2008-02-12 10:30:00,18.38,18.46,18.36,18.46,98500.0,11.5187,11.5688,11.5061,11.5688,98500.0
2008-02-12 10:35:00,18.45,18.46,18.4,18.43,58600.0,11.5626,11.5688,11.5312,11.55,58600.0
2008-02-12 10:40:00,18.42,18.43,18.38,18.43,39900.0,11.5438,11.55,11.5187,11.55,39900.0
2008-02-12 10:45:00,18.43,18.5,18.42,18.5,34000.0,11.55,11.5939,11.5438,11.5939,34000.0
2008-02-12 10:50:00,18.5,18.52,18.48,18.52,54700.0,11.5939,11.6064,11.5814,11.6064,54700.0
2008-02-12 10:55:00,18.51,18.57,18.5,18.57,19100.0,11.6002,11.6378,11.5939,11.6378,19100.0
2008-02-12 11:00:00,18.57,18.57,18.51,18.53,24300.0,11.6378,11.6378,11.6002,11.6127,24300.0
2008-02-12 11:05:00,18.53,18.53,18.48,18.52,18200.0,11.6127,11.6127,11.5814,11.6064,18200.0
2008-02-12 11:10:00,18.53,18.55,18.49,18.51,26500.0,11.6127,11.6252,11.5876,11.6002,26500.0
2008-02-12 11:15:00,18.51,18.54,18.49,18.54,13400.0,11.6002,11.619,11.5876,11.619,13400.0
2008-02-12 11:20:00,18.54,18.55,18.48,18.5,20300.0,11.619,11.6252,11.5814,11.5939,20300.0
2008-02-12 11:25:00,18.49,18.5,18.46,18.48,17600.0,11.5876,11.5939,11.5688,11.5814,17600.0
2008-02-12 11:30:00,18.48,18.49,18.45,18.48,20000.0,11.5814,11.5876,11.5626,11.5814,20000.0
2008-02-12 11:35:00,18.49,18.5,18.44,18.46,15200.0,11.5876,11.5939,11.5563,11.5688,15200.0
2008-02-12 11:40:00,18.45,18.48,18.45,18.45,10600.0,11.5626,11.5814,11.5626,11.5626,10600.0
2008-02-12 11:45:00,18.45,18.45,18.42,18.42,30500.0,11.5626,11.5626,11.5438,11.5438,30500.0
2008-02-12 11:50:00,18.42,18.43,18.33,18.34,111300.0,11.5438,11.55,11.4873,11.4936,111300.0
2008-02-12 11:55:00,18.33,18.36,18.3,18.35,117400.0,11.4873,11.5061,11.4685,11.4999,117400.0
2008-02-12 12:00:00,18.36,18.36,18.31,18.33,41600.0,11.5061,11.5061,11.4748,11.4873,41600.0
2008-02-12 12:05:00,18.33,18.35,18.32,18.35,23200.0,11.4873,11.4999,11.4811,11.4999,23200.0
2008-02-12 12:10:00,18.36,18.36,18.3,18.34,132300.0,11.5061,11.5061,11.4685,11.4936,132300.0
2008-02-12 12:15:00,18.33,18.41,18.33,18.4,69400.0,11.4873,11.5375,11.4873,11.5312,69400.0
2008-02-12 12:20:00,18.39,18.4,18.32,18.34,34100.0,11.5249,11.5312,11.4811,11.4936,34100.0
2008-02-12 12:25:00,18.34,18.35,18.25,18.32,39600.0,11.4936,11.4999,11.4372,11.4811,39600.0
2008-02-12 12:30:00,18.31,18.34,18.28,18.34,94300.0,11.4748,11.4936,11.456,11.4936,94300.0
2008-02-12 12:35:00,18.34,18.36,18.33,18.34,42300.0,11.4936,11.5061,11.4873,11.4936,42300.0
2008-02-12 12:40:00,18.35,18.37,18.3,18.3,65800.0,11.4999,11.5124,11.4685,11.4685,65800.0
2008-02-12 12:45:00,18.3,18.32,18.27,18.3,32200.0,11.4685,11.4811,11.4497,11.4685,32200.0
2008-02-12 12:50:00,18.3,18.33,18.29,18.32,18000.0,11.4685,11.4873,11.4623,11.4811,18000.0
2008-02-12 12:55:00,18.33,18.36,18.32,18.36,26100.0,11.4873,11.5061,11.4811,11.5061,26100.0
2008-02-12 13:00:00,18.35,18.36,18.33,18.35,54900.0,11.4999,11.5061,11.4873,11.4999,54900.0
2008-02-12 13:05:00,18.35,18.36,18.34,18.35,41000.0,11.4999,11.5061,11.4936,11.4999,41000.0
2008-02-12 13:10:00,18.35,18.35,18.34,18.35,15200.0,11.4999,11.4999,11.4936,11.4999,15200.0
2008-02-12 13:15:00,18.34,18.36,18.33,18.35,64000.0,11.4936,11.5061,11.4873,11.4999,64000.0
2008-02-12 13:20:00,18.35,18.37,18.33,18.35,39200.0,11.4999,11.5124,11.4873,11.4999,39200.0
2008-02-12 13:25:00,18.35,18.38,18.34,18.35,36400.0,11.4999,11.5187,11.4936,11.4999,36400.0
2008-02-12 13:30:00,18.35,18.36,18.34,18.35,23300.0,11.4999,11.5061,11.4936,11.4999,23300.0
2008-02-12 13:35:00,18.35,18.42,18.34,18.42,48700.0,11.4999,11.5438,11.4936,11.5438,48700.0
2008-02-12 13:40:00,18.42,18.43,18.39,18.4,50300.0,11.5438,11.55,11.5249,11.5312,50300.0
2008-02-12 13:45:00,18.4,18.41,18.35,18.4,49000.0,11.5312,11.5375,11.4999,11.5312,49000.0
2008-02-12 13:50:00,18.4,18.44,18.4,18.41,50900.0,11.5312,11.5563,11.5312,11.5375,50900.0
2008-02-12 13:55:00,18.41,18.48,18.41,18.46,55400.0,11.5375,11.5814,11.5375,11.5688,55400.0
2008-02-12 14:00:00,18.46,18.46,18.4,18.4,23300.0,11.5688,11.5688,11.5312,11.5312,23300.0
2008-02-12 14:05:00,18.41,18.41,18.4,18.41,10400.0,11.5375,11.5375,11.5312,11.5375,10400.0
2008-02-12 14:10:00,18.4,18.42,18.39,18.42,24100.0,11.5312,11.5438,11.5249,11.5438,24100.0
2008-02-12 14:15:00,18.41,18.41,18.34,18.34,73700.0,11.5375,11.5375,11.4936,11.4936,73700.0
2008-02-12 14:20:00,18.35,18.36,18.33,18.36,46200.0,11.4999,11.5061,11.4873,11.5061,46200.0
2008-02-12 14:25:00,18.35,18.36,18.34,18.36,26000.0,11.4999,11.5061,11.4936,11.5061,26000.0
2008-02-12 14:30:00,18.36,18.36,18.31,18.34,86200.0,11.5061,11.5061,11.4748,11.4936,86200.0
2008-02-12 14:35:00,18.34,18.35,18.31,18.34,75800.0,11.4936,11.4999,11.4748,11.4936,75800.0
2008-02-12 14:40:00,18.34,18.38,18.33,18.37,49100.0,11.4936,11.5187,11.4873,11.5124,49100.0
2008-02-12 14:45:00,18.36,18.44,18.36,18.42,45100.0,11.5061,11.5563,11.5061,11.5438,45100.0
2008-02-12 14:50:00,18.42,18.43,18.37,18.37,31900.0,11.5438,11.55,11.5124,11.5124,31900.0
2008-02-12 14:55:00,18.38,18.41,18.35,18.39,23700.0,11.5187,11.5375,11.4999,11.5249,23700.0
2008-02-12 15:00:00,18.39,18.39,18.33,18.35,38300.0,11.5249,11.5249,11.4873,11.4999,38300.0
2008-02-12 15:05:00,18.35,18.36,18.33,18.34,86800.0,11.4999,11.5061,11.4873,11.4936,86800.0
2008-02-12 15:10:00,18.35,18.38,18.34,18.35,28200.0,11.4999,11.5187,11.4936,11.4999,28200.0
2008-02-12 15:15:00,18.35,18.37,18.34,18.35,51600.0,11.4999,11.5124,11.4936,11.4999,51600.0
2008-02-12 15:20:00,18.35,18.35,18.28,18.3,394200.0,11.4999,11.4999,11.456,11.4685,394200.0
2008-02-12 15:25:00,18.31,18.33,18.27,18.3,204200.0,11.4748,11.4873,11.4497,11.4685,204200.0
2008-02-12 15:30:00,18.3,18.33,18.29,18.3,45000.0,11.4685,11.4873,11.4623,11.4685,45000.0
2008-02-12 15:35:00,18.29,18.32,18.26,18.26,195800.0,11.4623,11.4811,11.4435,11.4435,195800.0
2008-02-12 15:40:00,18.26,18.34,18.26,18.3,99000.0,11.4435,11.4936,11.4435,11.4685,99000.0
2008-02-12 15:45:00,18.31,18.36,18.28,18.36,92100.0,11.4748,11.5061,11.456,11.5061,92100.0
2008-02-12 15:50:00,18.35,18.37,18.33,18.34,123900.0,11.4999,11.5124,11.4873,11.4936,123900.0
2008-02-12 15:55:00,18.34,18.4,18.33,18.4,159700.0,11.4936,11.5312,11.4873,11.5312,159700.0
2008-02-13 09:30:00,18.48,18.64,18.25,18.59,106900.0,11.5814,11.6816,11.4372,11.6503,106900.0
2008-02-13 09:35:00,18.59,18.59,18.39,18.41,38600.0,11.6503,11.6503,11.5249,11.5375,38600.0
2008-02-13 09:40:00,18.44,18.46,18.37,18.41,42000.0,11.5563,11.5688,11.5124,11.5375,42000.0
2008-02-13 09:45:00,18.41,18.42,18.37,18.4,41500.0,11.5375,11.5438,11.5124,11.5312,41500.0
2008-02-13 09:50:00,18.4,18.41,18.32,18.38,50300.0,11.5312,11.5375,11.4811,11.5187,50300.0
2008-02-13 09:55:00,18.38,18.41,18.34,18.36,48400.0,11.5187,11.5375,11.4936,11.5061,48400.0
2008-02-13 10:00:00,18.37,18.44,18.36,18.42,67400.0,11.5124,11.5563,11.5061,11.5438,67400.0
2008-02-13 10:05:00,18.42,18.43,18.4,18.42,28700.0,11.5438,11.55,11.5312,11.5438,28700.0
2008-02-13 10:10:00,18.43,18.44,18.39,18.4,38700.0,11.55,11.5563,11.5249,11.5312,38700.0
2008-02-13 10:15:00,18.41,18.42,18.34,18.34,22100.0,11.5375,11.5438,11.4936,11.4936,22100.0
2008-02-13 10:20:00,18.35,18.37,18.27,18.28,27200.0,11.4999,11.5124,11.4497,11.456,27200.0
2008-02-13 10:25:00,18.27,18.3,18.25,18.29,51900.0,11.4497,11.4685,11.4372,11.4623,51900.0
2008-02-13 10:30:00,18.28,18.28,18.24,18.26,33200.0,11.456,11.456,11.4309,11.4435,33200.0
2008-02-13 10:35:00,18.26,18.29,18.23,18.27,59200.0,11.4435,11.4623,11.4247,11.4497,59200.0
2008-02-13 10:40:00,18.27,18.28,18.21,18.25,38800.0,11.4497,11.456,11.4121,11.4372,38800.0
2008-02-13 10:45:00,18.24,18.28,18.22,18.23,152500.0,11.4309,11.456,11.4184,11.4247,152500.0
2008-02-13 10:50:00,18.23,18.26,18.22,18.22,142200.0,11.4247,11.4435,11.4184,11.4184,142200.0
2008-02-13 10:55:00,18.22,18.25,18.21,18.23,97200.0,11.4184,11.4372,11.4121,11.4247,97200.0
2008-02-13 11:00:00,18.24,18.25,18.21,18.24,41700.0,11.4309,11.4372,11.4121,11.4309,41700.0
2008-02-13 11:05:00,18.24,18.29,18.18,18.26,105000.0,11.4309,11.4623,11.3933,11.4435,105000.0
2008-02-13 11:10:00,18.26,18.27,18.21,18.25,40900.0,11.4435,11.4497,11.4121,11.4372,40900.0
2008-02-13 11:15:00,18.25,18.27,18.24,18.24,15500.0,11.4372,11.4497,11.4309,11.4309,15500.0
2008-02-13 11:20:00,18.24,18.28,18.24,18.28,12300.0,11.4309,11.456,11.4309,11.456,12300.0
2008-02-13 11:25:00,18.28,18.33,18.26,18.31,29000.0,11.456,11.4873,11.4435,11.4748,29000.0
2008-02-13 11:30:00,18.32,18.32,18.29,18.32,18500.0,11.4811,11.4811,11.4623,11.4811,18500.0
2008-02-13 11:35:00,18.3,18.3,18.29,18.29,8100.0,11.4685,11.4685,11.4623,11.4623,8100.0
2008-02-13 11:40:00,18.29,18.35,18.29,18.33,30400.0,11.4623,11.4999,11.4623,11.4873,30400.0
2008-02-13 11:45:00,18.32,18.33,18.31,18.31,22000.0,11.4811,11.4873,11.4748,11.4748,22000.0
2008-02-13 11:50:00,18.31,18.32,18.27,18.29,34900.0,11.4748,11.4811,11.4497,11.4623,34900.0
2008-02-13 11:55:00,18.3,18.34,18.28,18.32,30700.0,11.4685,11.4936,11.456,11.4811,30700.0
2008-02-13 12:00:00,18.32,18.37,18.3,18.36,36100.0,11.4811,11.5124,11.4685,11.5061,36100.0
2008-02-13 12:05:00,18.36,18.38,18.35,18.37,23000.0,11.5061,11.5187,11.4999,11.5124,23000.0
2008-02-13 12:10:00,18.39,18.4,18.36,18.36,24300.0,11.5249,11.5312,11.5061,11.5061,24300.0
2008-02-13 12:15:00,18.36,18.36,18.32,18.33,21700.0,11.5061,11.5061,11.4811,11.4873,21700.0
2008-02-13 12:20:00,18.33,18.33,18.3,18.3,26600.0,11.4873,11.4873,11.4685,11.4685,26600.0
2008-02-13 12:25:00,18.31,18.31,18.27,18.28,22400.0,11.4748,11.4748,11.4497,11.456,22400.0
2008-02-13 12:30:00,18.28,18.3,18.28,18.3,22600.0,11.456,11.4685,11.456,11.4685,22600.0
2008-02-13 12:35:00,18.31,18.32,18.31,18.31,29500.0,11.4748,11.4811,11.4748,11.4748,29500.0
2008-02-13 12:40:00,18.3,18.31,18.27,18.28,25600.0,11.4685,11.4748,11.4497,11.456,25600.0
2008-02-13 12:45:00,18.29,18.31,18.28,18.31,33400.0,11.4623,11.4748,11.456,11.4748,33400.0
2008-02-13 12:50:00,18.3,18.33,18.29,18.33,62800.0,11.4685,11.4873,11.4623,11.4873,62800.0
2008-02-13 12:55:00,18.33,18.33,18.3,18.32,35000.0,11.4873,11.4873,11.4685,11.4811,35000.0
2008-02-13 13:00:00,18.32,18.34,18.29,18.33,23800.0,11.4811,11.4936,11.4623,11.4873,23800.0
2008-02-13 13:05:00,18.33,18.39,18.32,18.36,64200.0,11.4873,11.5249,11.4811,11.5061,64200.0
2008-02-13 13:10:00,18.35,18.38,18.34,18.37,17100.0,11.4999,11.5187,11.4936,11.5124,17100.0
2008-02-13 13:15:00,18.37,18.4,18.36,18.4,17200.0,11.5124,11.5312,11.5061,11.5312,17200.0
2008-02-13 13:20:00,18.4,18.41,18.37,18.37,28200.0,11.5312,11.5375,11.5124,11.5124,28200.0
2008-02-13 13:25:00,18.38,18.38,18.34,18.35,19400.0,11.5187,11.5187,11.4936,11.4999,19400.0
2008-02-13 13:30:00,18.35,18.39,18.35,18.39,25400.0,11.4999,11.5249,11.4999,11.5249,25400.0
2008-02-13 13:35:00,18.39,18.4,18.38,18.39,33300.0,11.5249,11.5312,11.5187,11.5249,33300.0
2008-02-13 13:40:00,18.39,18.4,18.35,18.36,38600.0,11.5249,11.5312,11.4999,11.5061,38600.0
2008-02-13 13:45:00,18.37,18.38,18.33,18.34,37100.0,11.5124,11.5187,11.4873,11.4936,37100.0
2008-02-13 13:50:00,18.34,18.36,18.33,18.34,23900.0,11.4936,11.5061,11.4873,11.4936,23900.0
2008-02-13 13:55:00,18.33,18.33,18.31,18.32,28400.0,11.4873,11.4873,11.4748,11.4811,28400.0
2008-02-13 14:00:00,18.32,18.34,18.3,18.33,42300.0,11.4811,11.4936,11.4685,11.4873,42300.0
2008-02-13 14:05:00,18.32,18.33,18.31,18.32,28500.0,11.4811,11.4873,11.4748,11.4811,28500.0
2008-02-13 14:10:00,18.32,18.33,18.29,18.32,51600.0,11.4811,11.4873,11.4623,11.4811,51600.0
2008-02-13 14:15:00,18.32,18.35,18.31,18.35,34800.0,11.4811,11.4999,11.4748,11.4999,34800.0
2008-02-13 14:20:00,18.35,18.35,18.3,18.34,38900.0,11.4999,11.4999,11.4685,11.4936,38900.0
2008-02-13 14:25:00,18.34,18.35,18.31,18.33,36500.0,11.4936,11.4999,11.4748,11.4873,36500.0
2008-02-13 14:30:00,18.33,18.35,18.33,18.35,36900.0,11.4873,11.4999,11.4873,11.4999,36900.0
2008-02-13 14:35:00,18.35,18.37,18.34,18.36,25600.0,11.4999,11.5124,11.4936,11.5061,25600.0
2008-02-13 14:40:00,18.36,18.37,18.33,18.35,38800.0,11.5061,11.5124,11.4873,11.4999,38800.0
2008-02-13 14:45:00,18.35,18.37,18.34,18.34,30000.0,11.4999,11.5124,11.4936,11.4936,30000.0
2008-02-13 14:50:00,18.35,18.36,18.34,18.36,27500.0,11.4999,11.5061,11.4936,11.5061,27500.0
2008-02-13 14:55:00,18.35,18.39,18.35,18.37,20200.0,11.4999,11.5249,11.4999,11.5124,20200.0
2008-02-13 15:00:00,18.37,18.39,18.36,18.38,46200.0,11.5124,11.5249,11.5061,11.5187,46200.0
2008-02-13 15:05:00,18.38,18.39,18.37,18.38,35700.0,11.5187,11.5249,11.5124,11.5187,35700.0
2008-02-13 15:10:00,18.38,18.39,18.35,18.35,46200.0,11.5187,11.5249,11.4999,11.4999,46200.0
2008-02-13 15:15:00,18.35,18.37,18.35,18.36,28700.0,11.4999,11.5124,11.4999,11.5061,28700.0
2008-02-13 15:20:00,18.36,18.39,18.36,18.38,91800.0,11.5061,11.5249,11.5061,11.5187,91800.0
2008-02-13 15:25:00,18.38,18.4,18.37,18.4,32800.0,11.5187,11.5312,11.5124,11.5312,32800.0
2008-02-13 15:30:00,18.39,18.39,18.36,18.39,37400.0,11.5249,11.5249,11.5061,11.5249,37400.0
2008-02-13 15:35:00,18.39,18.44,18.37,18.44,89000.0,11.5249,11.5563,11.5124,11.5563,89000.0
2008-02-13 15:40:00,18.44,18.47,18.43,18.46,110700.0,11.5563,11.5751,11.55,11.5688,110700.0
2008-02-13 15:45:00,18.47,18.48,18.45,18.48,103800.0,11.5751,11.5814,11.5626,11.5814,103800.0
2008-02-13 15:50:00,18.48,18.48,18.42,18.42,86400.0,11.5814,11.5814,11.5438,11.5438,86400.0
2008-02-13 15:55:00,18.42,18.45,18.42,18.42,115500.0,11.5438,11.5626,11.5438,11.5438,115500.0
2008-02-14 09:30:00,18.43,18.58,18.43,18.51,82500.0,11.55,11.644,11.55,11.6002,82500.0
2008-02-14 09:35:00,18.51,18.51,18.38,18.39,84600.0,11.6002,11.6002,11.5187,11.5249,84600.0
2008-02-14 09:40:00,18.39,18.4,18.36,18.37,52500.0,11.5249,11.5312,11.5061,11.5124,52500.0
2008-02-14 09:45:00,18.37,18.44,18.36,18.41,87600.0,11.5124,11.5563,11.5061,11.5375,87600.0
2008-02-14 09:50:00,18.42,18.56,18.42,18.54,180600.0,11.5438,11.6315,11.5438,11.619,180600.0
2008-02-14 09:55:00,18.53,18.54,18.45,18.5,62300.0,11.6127,11.619,11.5626,11.5939,62300.0
2008-02-14 10:00:00,18.5,18.57,18.46,18.56,121100.0,11.5939,11.6378,11.5688,11.6315,121100.0
2008-02-14 10:05:00,18.56,18.56,18.49,18.5,61100.0,11.6315,11.6315,11.5876,11.5939,61100.0
2008-02-14 10:10:00,18.49,18.57,18.46,18.56,38900.0,11.5876,11.6378,11.5688,11.6315,38900.0
2008-02-14 10:15:00,18.56,18.58,18.52,18.57,37600.0,11.6315,11.644,11.6064,11.6378,37600.0
2008-02-14 10:20:00,18.58,18.71,18.58,18.71,97200.0,11.644,11.7255,11.644,11.7255,97200.0
2008-02-14 10:25:00,18.71,18.71,18.61,18.62,46200.0,11.7255,11.7255,11.6628,11.6691,46200.0
2008-02-14 10:30:00,18.62,18.64,18.53,18.54,38300.0,11.6691,11.6816,11.6127,11.619,38300.0
2008-02-14 10:35:00,18.54,18.56,18.52,18.56,33500.0,11.619,11.6315,11.6064,11.6315,33500.0
2008-02-14 10:40:00,18.56,18.59,18.53,18.54,38300.0,11.6315,11.6503,11.6127,11.619,38300.0
2008-02-14 10:45:00,18.53,18.57,18.53,18.57,89500.0,11.6127,11.6378,11.6127,11.6378,89500.0
2008-02-14 10:50:00,18.57,18.57,18.53,18.55,56200.0,11.6378,11.6378,11.6127,11.6252,56200.0
2008-02-14 10:55:00,18.55,18.56,18.5,18.5,38200.0,11.6252,11.6315,11.5939,11.5939,38200.0
2008-02-14 11:00:00,18.5,18.55,18.5,18.55,67200.0,11.5939,11.6252,11.5939,11.6252,67200.0
2008-02-14 11:05:00,18.54,18.56,18.54,18.56,25700.0,11.619,11.6315,11.619,11.6315,25700.0
2008-02-14 11:10:00,18.56,18.56,18.49,18.5,72200.0,11.6315,11.6315,11.5876,11.5939,72200.0
2008-02-14 11:15:00,18.5,18.5,18.42,18.43,118400.0,11.5939,11.5939,11.5438,11.55,118400.0
2008-02-14 11:20:00,18.43,18.44,18.39,18.41,44800.0,11.55,11.5563,11.5249,11.5375,44800.0
2008-02-14 11:25:00,18.41,18.43,18.39,18.4,30400.0,11.5375,11.55,11.5249,11.5312,30400.0
2008-02-14 11:30:00,18.4,18.41,18.36,18.39,32800.0,11.5312,11.5375,11.5061,11.5249,32800.0
2008-02-14 11:35:00,18.39,18.41,18.38,18.39,23200.0,11.5249,11.5375,11.5187,11.5249,23200.0
2008-02-14 11:40:00,18.38,18.4,18.38,18.39,92400.0,11.5187,11.5312,11.5187,11.5249,92400.0
2008-02-14 11:45:00,18.39,18.41,18.38,18.4,35100.0,11.5249,11.5375,11.5187,11.5312,35100.0
2008-02-14 11:50:00,18.39,18.45,18.39,18.45,22600.0,11.5249,11.5626,11.5249,11.5626,22600.0
2008-02-14 11:55:00,18.45,18.46,18.42,18.46,30900.0,11.5626,11.5688,11.5438,11.5688,30900.0
2008-02-14 12:00:00,18.45,18.5,18.41,18.42,207200.0,11.5626,11.5939,11.5375,11.5438,207200.0
2008-02-14 12:05:00,18.42,18.5,18.42,18.44,49700.0,11.5438,11.5939,11.5438,11.5563,49700.0
2008-02-14 12:10:00,18.44,18.48,18.43,18.47,42400.0,11.5563,11.5814,11.55,11.5751,42400.0
2008-02-14 12:15:00,18.48,18.48,18.44,18.45,69800.0,11.5814,11.5814,11.5563,11.5626,69800.0
2008-02-14 12:20:00,18.45,18.48,18.43,18.44,63300.0,11.5626,11.5814,11.55,11.5563,63300.0
2008-02-14 12:25:00,18.44,18.5,18.44,18.49,56400.0,11.5563,11.5939,11.5563,11.5876,56400.0
2008-02-14 12:30:00,18.49,18.5,18.49,18.5,34400.0,11.5876,11.5939,11.5876,11.5939,34400.0
2008-02-14 12:35:00,18.5,18.51,18.48,18.49,137300.0,11.5939,11.6002,11.5814,11.5876,137300.0
2008-02-14 12:40:00,18.49,18.5,18.47,18.48,65700.0,11.5876,11.5939,11.5751,11.5814,65700.0
2008-02-14 12:45:00,18.48,18.5,18.48,18.49,55400.0,11.5814,11.5939,11.5814,11.5876,55400.0
2008-02-14 12:50:00,18.5,18.51,18.49,18.51,65600.0,11.5939,11.6002,11.5876,11.6002,65600.0
2008-02-14 12:55:00,18.51,18.51,18.46,18.47,66400.0,11.6002,11.6002,11.5688,11.5751,66400.0
2008-02-14 13:00:00,18.47,18.5,18.46,18.5,57800.0,11.5751,11.5939,11.5688,11.5939,57800.0
2008-02-14 13:05:00,18.49,18.5,18.47,18.49,93900.0,11.5876,11.5939,11.5751,11.5876,93900.0
2008-02-14 13:10:00,18.49,18.49,18.46,18.47,69400.0,11.5876,11.5876,11.5688,11.5751,69400.0
2008-02-14 13:15:00,18.46,18.5,18.46,18.5,29700.0,11.5688,11.5939,11.5688,11.5939,29700.0
2008-02-14 13:20:00,18.5,18.5,18.47,18.5,74300.0,11.5939,11.5939,11.5751,11.5939,74300.0
2008-02-14 13:25:00,18.49,18.5,18.47,18.49,37100.0,11.5876,11.5939,11.5751,11.5876,37100.0
2008-02-14 13:30:00,18.49,18.5,18.48,18.48,28700.0,11.5876,11.5939,11.5814,11.5814,28700.0
2008-02-14 13:35:00,18.49,18.5,18.48,18.49,15000.0,11.5876,11.5939,11.5814,11.5876,15000.0
2008-02-14 13:40:00,18.49,18.49,18.47,18.48,28400.0,11.5876,11.5876,11.5751,11.5814,28400.0
2008-02-14 13:45:00,18.48,18.49,18.47,18.47,14700.0,11.5814,11.5876,11.5751,11.5751,14700.0
2008-02-14 13:50:00,18.48,18.5,18.46,18.49,71200.0,11.5814,11.5939,11.5688,11.5876,71200.0
2008-02-14 13:55:00,18.49,18.52,18.48,18.48,79700.0,11.5876,11.6064,11.5814,11.5814,79700.0
2008-02-14 14:00:00,18.48,18.49,18.48,18.48,12900.0,11.5814,11.5876,11.5814,11.5814,12900.0
2008-02-14 14:05:00,18.47,18.5,18.47,18.5,11700.0,11.5751,11.5939,11.5751,11.5939,11700.0
2008-02-14 14:10:00,18.49,18.49,18.47,18.47,19200.0,11.5876,11.5876,11.5751,11.5751,19200.0
2008-02-14 14:15:00,18.47,18.5,18.46,18.49,30500.0,11.5751,11.5939,11.5688,11.5876,30500.0
2008-02-14 14:20:00,18.5,18.53,18.49,18.5,61900.0,11.5939,11.6127,11.5876,11.5939,61900.0
2008-02-14 14:25:00,18.51,18.51,18.45,18.46,71800.0,11.6002,11.6002,11.5626,11.5688,71800.0
2008-02-14 14:30:00,18.47,18.48,18.47,18.48,11700.0,11.5751,11.5814,11.5751,11.5814,11700.0
2008-02-14 14:35:00,18.47,18.48,18.46,18.48,21600.0,11.5751,11.5814,11.5688,11.5814,21600.0
2008-02-14 14:40:00,18.47,18.48,18.44,18.48,37000.0,11.5751,11.5814,11.5563,11.5814,37000.0
2008-02-14 14:45:00,18.48,18.48,18.33,18.38,114700.0,11.5814,11.5814,11.4873,11.5187,114700.0
2008-02-14 14:50:00,18.38,18.43,18.37,18.42,50100.0,11.5187,11.55,11.5124,11.5438,50100.0
2008-02-14 14:55:00,18.43,18.48,18.4,18.44,74400.0,11.55,11.5814,11.5312,11.5563,74400.0
2008-02-14 15:00:00,18.45,18.46,18.42,18.43,43100.0,11.5626,11.5688,11.5438,11.55,43100.0
2008-02-14 15:05:00,18.42,18.47,18.4,18.45,69900.0,11.5438,11.5751,11.5312,11.5626,69900.0
2008-02-14 15:10:00,18.44,18.5,18.44,18.5,28000.0,11.5563,11.5939,11.5563,11.5939,28000.0
2008-02-14 15:15:00,18.5,18.52,18.49,18.52,56700.0,11.5939,11.6064,11.5876,11.6064,56700.0
2008-02-14 15:20:00,18.52,18.53,18.46,18.47,64900.0,11.6064,11.6127,11.5688,11.5751,64900.0
2008-02-14 15:25:00,18.46,18.48,18.44,18.47,42200.0,11.5688,11.5814,11.5563,11.5751,42200.0
2008-02-14 15:30:00,18.46,18.49,18.46,18.47,53200.0,11.5688,11.5876,11.5688,11.5751,53200.0
2008-02-14 15:35:00,18.46,18.47,18.42,18.45,56200.0,11.5688,11.5751,11.5438,11.5626,56200.0
2008-02-14 15:40:00,18.44,18.45,18.4,18.43,53000.0,11.5563,11.5626,11.5312,11.55,53000.0
2008-02-14 15:45:00,18.43,18.43,18.37,18.41,57300.0,11.55,11.55,11.5124,11.5375,57300.0
2008-02-14 15:50:00,18.41,18.42,18.35,18.35,99700.0,11.5375,11.5438,11.4999,11.4999,99700.0
2008-02-14 15:55:00,18.35,18.37,18.32,18.35,184100.0,11.4999,11.5124,11.4811,11.4999,184100.0
2008-02-15 09:30:00,18.34,18.34,18.18,18.31,417800.0,11.4936,11.4936,11.3933,11.4748,417800.0
2008-02-15 09:35:00,18.3,18.32,18.23,18.28,83500.0,11.4685,11.4811,11.4247,11.456,83500.0
2008-02-15 09:40:00,18.28,18.32,18.21,18.22,77000.0,11.456,11.4811,11.4121,11.4184,77000.0
2008-02-15 09:45:00,18.21,18.27,18.19,18.24,54500.0,11.4121,11.4497,11.3996,11.4309,54500.0
2008-02-15 09:50:00,18.24,18.29,18.21,18.27,63100.0,11.4309,11.4623,11.4121,11.4497,63100.0
2008-02-15 09:55:00,18.25,18.27,18.2,18.27,68400.0,11.4372,11.4497,11.4059,11.4497,68400.0
2008-02-15 10:00:00,18.26,18.28,18.24,18.26,60600.0,11.4435,11.456,11.4309,11.4435,60600.0
2008-02-15 10:05:00,18.27,18.31,18.25,18.3,66000.0,11.4497,11.4748,11.4372,11.4685,66000.0
2008-02-15 10:10:00,18.31,18.35,18.29,18.33,211000.0,11.4748,11.4999,11.4623,11.4873,211000.0
2008-02-15 10:15:00,18.32,18.33,18.29,18.31,110400.0,11.4811,11.4873,11.4623,11.4748,110400.0
2008-02-15 10:20:00,18.32,18.35,18.29,18.3,68100.0,11.4811,11.4999,11.4623,11.4685,68100.0
2008-02-15 10:25:00,18.3,18.36,18.3,18.36,40800.0,11.4685,11.5061,11.4685,11.5061,40800.0
2008-02-15 10:30:00,18.36,18.39,18.35,18.36,54500.0,11.5061,11.5249,11.4999,11.5061,54500.0
2008-02-15 10:35:00,18.36,18.37,18.33,18.33,24800.0,11.5061,11.5124,11.4873,11.4873,24800.0
2008-02-15 10:40:00,18.33,18.33,18.3,18.3,10900.0,11.4873,11.4873,11.4685,11.4685,10900.0
2008-02-15 10:45:00,18.3,18.38,18.3,18.38,51700.0,11.4685,11.5187,11.4685,11.5187,51700.0
2008-02-15 10:50:00,18.39,18.42,18.39,18.39,99200.0,11.5249,11.5438,11.5249,11.5249,99200.0
2008-02-15 10:55:00,18.39,18.42,18.36,18.37,61100.0,11.5249,11.5438,11.5061,11.5124,61100.0
2008-02-15 11:00:00,18.38,18.4,18.37,18.38,14500.0,11.5187,11.5312,11.5124,11.5187,14500.0
2008-02-15 11:05:00,18.38,18.45,18.38,18.45,79600.0,11.5187,11.5626,11.5187,11.5626,79600.0
2008-02-15 11:10:00,18.45,18.51,18.44,18.51,113100.0,11.5626,11.6002,11.5563,11.6002,113100.0
2008-02-15 11:15:00,18.51,18.51,18.45,18.45,24400.0,11.6002,11.6002,11.5626,11.5626,24400.0
2008-02-15 11:20:00,18.45,18.45,18.41,18.44,66000.0,11.5626,11.5626,11.5375,11.5563,66000.0
2008-02-15 11:25:00,18.44,18.47,18.43,18.47,57700.0,11.5563,11.5751,11.55,11.5751,57700.0
2008-02-15 11:30:00,18.47,18.48,18.44,18.48,75700.0,11.5751,11.5814,11.5563,11.5814,75700.0
2008-02-15 11:35:00,18.47,18.48,18.45,18.47,28600.0,11.5751,11.5814,11.5626,11.5751,28600.0
2008-02-15 11:40:00,18.47,18.5,18.47,18.5,41100.0,11.5751,11.5939,11.5751,11.5939,41100.0
2008-02-15 11:45:00,18.5,18.53,18.5,18.53,31800.0,11.5939,11.6127,11.5939,11.6127,31800.0
2008-02-15 11:50:00,18.52,18.54,18.5,18.5,30100.0,11.6064,11.619,11.5939,11.5939,30100.0
2008-02-15 11:55:00,18.5,18.5,18.49,18.5,9200.0,11.5939,11.5939,11.5876,11.5939,9200.0
2008-02-15 12:00:00,18.49,18.56,18.49,18.54,44600.0,11.5876,11.6315,11.5876,11.619,44600.0
2008-02-15 12:05:00,18.55,18.55,18.52,18.53,32600.0,11.6252,11.6252,11.6064,11.6127,32600.0
2008-02-15 12:10:00,18.53,18.55,18.52,18.53,121400.0,11.6127,11.6252,11.6064,11.6127,121400.0
2008-02-15 12:15:00,18.54,18.57,18.54,18.56,46700.0,11.619,11.6378,11.619,11.6315,46700.0
2008-02-15 12:20:00,18.55,18.58,18.48,18.48,52600.0,11.6252,11.644,11.5814,11.5814,52600.0
2008-02-15 12:25:00,18.48,18.52,18.48,18.52,59800.0,11.5814,11.6064,11.5814,11.6064,59800.0
2008-02-15 12:30:00,18.51,18.53,18.49,18.53,30300.0,11.6002,11.6127,11.5876,11.6127,30300.0
2008-02-15 12:35:00,18.53,18.57,18.51,18.53,56900.0,11.6127,11.6378,11.6002,11.6127,56900.0
2008-02-15 12:40:00,18.53,18.55,18.51,18.52,24800.0,11.6127,11.6252,11.6002,11.6064,24800.0
2008-02-15 12:45:00,18.53,18.55,18.52,18.55,21900.0,11.6127,11.6252,11.6064,11.6252,21900.0
2008-02-15 12:50:00,18.55,18.58,18.55,18.57,41100.0,11.6252,11.644,11.6252,11.6378,41100.0
2008-02-15 12:55:00,18.57,18.58,18.51,18.51,14100.0,11.6378,11.644,11.6002,11.6002,14100.0
2008-02-15 13:00:00,18.52,18.52,18.5,18.5,24900.0,11.6064,11.6064,11.5939,11.5939,24900.0
2008-02-15 13:05:00,18.5,18.52,18.49,18.5,19600.0,11.5939,11.6064,11.5876,11.5939,19600.0
2008-02-15 13:10:00,18.51,18.55,18.5,18.55,35800.0,11.6002,11.6252,11.5939,11.6252,35800.0
2008-02-15 13:15:00,18.55,18.57,18.55,18.56,33800.0,11.6252,11.6378,11.6252,11.6315,33800.0
2008-02-15 13:20:00,18.56,18.57,18.54,18.55,66400.0,11.6315,11.6378,11.619,11.6252,66400.0
2008-02-15 13:25:00,18.55,18.58,18.55,18.56,32000.0,11.6252,11.644,11.6252,11.6315,32000.0
2008-02-15 13:30:00,18.56,18.58,18.56,18.56,27700.0,11.6315,11.644,11.6315,11.6315,27700.0
2008-02-15 13:35:00,18.56,18.59,18.56,18.58,27200.0,11.6315,11.6503,11.6315,11.644,27200.0
2008-02-15 13:40:00,18.58,18.6,18.55,18.58,32200.0,11.644,11.6566,11.6252,11.644,32200.0
2008-02-15 13:45:00,18.57,18.59,18.56,18.59,28500.0,11.6378,11.6503,11.6315,11.6503,28500.0
2008-02-15 13:50:00,18.59,18.62,18.59,18.61,73100.0,11.6503,11.6691,11.6503,11.6628,73100.0
2008-02-15 13:55:00,18.61,18.63,18.61,18.63,23200.0,11.6628,11.6754,11.6628,11.6754,23200.0
2008-02-15 14:00:00,18.63,18.64,18.59,18.6,15800.0,11.6754,11.6816,11.6503,11.6566,15800.0
2008-02-15 14:05:00,18.6,18.62,18.59,18.61,32300.0,11.6566,11.6691,11.6503,11.6628,32300.0
2008-02-15 14:10:00,18.61,18.62,18.58,18.59,64100.0,11.6628,11.6691,11.644,11.6503,64100.0
2008-02-15 14:15:00,18.59,18.6,18.54,18.57,43900.0,11.6503,11.6566,11.619,11.6378,43900.0
2008-02-15 14:20:00,18.57,18.59,18.56,18.58,28100.0,11.6378,11.6503,11.6315,11.644,28100.0
2008-02-15 14:25:00,18.58,18.62,18.57,18.61,38300.0,11.644,11.6691,11.6378,11.6628,38300.0
2008-02-15 14:30:00,18.61,18.65,18.61,18.63,82000.0,11.6628,11.6879,11.6628,11.6754,82000.0
2008-02-15 14:35:00,18.63,18.63,18.57,18.6,49200.0,11.6754,11.6754,11.6378,11.6566,49200.0
2008-02-15 14:40:00,18.6,18.62,18.58,18.59,50100.0,11.6566,11.6691,11.644,11.6503,50100.0
2008-02-15 14:45:00,18.6,18.64,18.59,18.64,80700.0,11.6566,11.6816,11.6503,11.6816,80700.0
2008-02-15 14:50:00,18.64,18.67,18.63,18.65,67200.0,11.6816,11.7004,11.6754,11.6879,67200.0
2008-02-15 14:55:00,18.65,18.65,18.6,18.61,20600.0,11.6879,11.6879,11.6566,11.6628,20600.0
2008-02-15 15:00:00,18.61,18.63,18.59,18.6,31700.0,11.6628,11.6754,11.6503,11.6566,31700.0
2008-02-15 15:05:00,18.6,18.65,18.59,18.65,40800.0,11.6566,11.6879,11.6503,11.6879,40800.0
2008-02-15 15:10:00,18.65,18.68,18.64,18.65,49700.0,11.6879,11.7067,11.6816,11.6879,49700.0
2008-02-15 15:15:00,18.65,18.65,18.62,18.64,37200.0,11.6879,11.6879,11.6691,11.6816,37200.0
2008-02-15 15:20:00,18.63,18.63,18.6,18.61,43300.0,11.6754,11.6754,11.6566,11.6628,43300.0
2008-02-15 15:25:00,18.6,18.61,18.59,18.6,25500.0,11.6566,11.6628,11.6503,11.6566,25500.0
2008-02-15 15:30:00,18.59,18.61,18.59,18.6,43300.0,11.6503,11.6628,11.6503,11.6566,43300.0
2008-02-15 15:35:00,18.61,18.61,18.58,18.61,64500.0,11.6628,11.6628,11.644,11.6628,64500.0
2008-02-15 15:40:00,18.61,18.63,18.59,18.6,123600.0,11.6628,11.6754,11.6503,11.6566,123600.0
2008-02-15 15:45:00,18.59,18.65,18.59,18.63,106800.0,11.6503,11.6879,11.6503,11.6754,106800.0
2008-02-15 15:50:00,18.63,18.64,18.59,18.59,78600.0,11.6754,11.6816,11.6503,11.6503,78600.0
2008-02-15 15:55:00,18.6,18.61,18.58,18.6,137100.0,11.6566,11.6628,11.644,11.6566,137100.0
2008-02-19 09:30:00,18.78,18.83,18.73,18.81,37300.0,11.7694,11.8007,11.738,11.7882,37300.0
2008-02-19 09:35:00,18.82,18.82,18.71,18.72,25700.0,11.7944,11.7944,11.7255,11.7318,25700.0
2008-02-19 09:40:00,18.72,18.76,18.65,18.75,41000.0,11.7318,11.7568,11.6879,11.7506,41000.0
2008-02-19 09:45:00,18.75,18.78,18.74,18.76,45500.0,11.7506,11.7694,11.7443,11.7568,45500.0
2008-02-19 09:50:00,18.76,18.76,18.69,18.75,26500.0,11.7568,11.7568,11.713,11.7506,26500.0
2008-02-19 09:55:00,18.75,18.75,18.55,18.56,67400.0,11.7506,11.7506,11.6252,11.6315,67400.0
2008-02-19 10:00:00,18.56,18.61,18.55,18.6,27100.0,11.6315,11.6628,11.6252,11.6566,27100.0
2008-02-19 10:05:00,18.61,18.65,18.57,18.61,63400.0,11.6628,11.6879,11.6378,11.6628,63400.0
2008-02-19 10:10:00,18.61,18.62,18.59,18.62,22600.0,11.6628,11.6691,11.6503,11.6691,22600.0
2008-02-19 10:15:00,18.62,18.65,18.6,18.64,41400.0,11.6691,11.6879,11.6566,11.6816,41400.0
2008-02-19 10:20:00,18.64,18.64,18.58,18.6,28200.0,11.6816,11.6816,11.644,11.6566,28200.0
2008-02-19 10:25:00,18.59,18.6,18.56,18.56,23100.0,11.6503,11.6566,11.6315,11.6315,23100.0
2008-02-19 10:30:00,18.56,18.56,18.5,18.52,29200.0,11.6315,11.6315,11.5939,11.6064,29200.0
2008-02-19 10:35:00,18.53,18.53,18.5,18.52,32600.0,11.6127,11.6127,11.5939,11.6064,32600.0
2008-02-19 10:40:00,18.52,18.55,18.5,18.54,126100.0,11.6064,11.6252,11.5939,11.619,126100.0
2008-02-19 10:45:00,18.54,18.54,18.48,18.5,66000.0,11.619,11.619,11.5814,11.5939,66000.0
2008-02-19 10:50:00,18.51,18.56,18.5,18.56,35400.0,11.6002,11.6315,11.5939,11.6315,35400.0
2008-02-19 10:55:00,18.55,18.6,18.55,18.57,46600.0,11.6252,11.6566,11.6252,11.6378,46600.0
2008-02-19 11:00:00,18.58,18.6,18.52,18.54,97900.0,11.644,11.6566,11.6064,11.619,97900.0
2008-02-19 11:05:00,18.54,18.54,18.49,18.49,43600.0,11.619,11.619,11.5876,11.5876,43600.0
2008-02-19 11:10:00,18.49,18.49,18.43,18.44,48200.0,11.5876,11.5876,11.55,11.5563,48200.0
2008-02-19 11:15:00,18.44,18.45,18.42,18.42,21700.0,11.5563,11.5626,11.5438,11.5438,21700.0
2008-02-19 11:20:00,18.41,18.49,18.4,18.48,82000.0,11.5375,11.5876,11.5312,11.5814,82000.0
2008-02-19 11:25:00,18.49,18.5,18.45,18.47,45100.0,11.5876,11.5939,11.5626,11.5751,45100.0
2008-02-19 11:30:00,18.48,18.52,18.47,18.51,37200.0,11.5814,11.6064,11.5751,11.6002,37200.0
2008-02-19 11:35:00,18.51,18.52,18.49,18.5,21300.0,11.6002,11.6064,11.5876,11.5939,21300.0
2008-02-19 11:40:00,18.49,18.53,18.49,18.53,23500.0,11.5876,11.6127,11.5876,11.6127,23500.0
2008-02-19 11:45:00,18.53,18.54,18.51,18.51,18200.0,11.6127,11.619,11.6002,11.6002,18200.0
2008-02-19 11:50:00,18.51,18.53,18.49,18.53,25600.0,11.6002,11.6127,11.5876,11.6127,25600.0
2008-02-19 11:55:00,18.53,18.56,18.51,18.53,31300.0,11.6127,11.6315,11.6002,11.6127,31300.0
2008-02-19 12:00:00,18.53,18.54,18.51,18.53,37300.0,11.6127,11.619,11.6002,11.6127,37300.0
2008-02-19 12:05:00,18.53,18.53,18.5,18.53,19500.0,11.6127,11.6127,11.5939,11.6127,19500.0
2008-02-19 12:10:00,18.53,18.53,18.49,18.51,34800.0,11.6127,11.6127,11.5876,11.6002,34800.0
2008-02-19 12:15:00,18.51,18.54,18.48,18.54,31200.0,11.6002,11.619,11.5814,11.619,31200.0
2008-02-19 12:20:00,18.54,18.55,18.52,18.52,22500.0,11.619,11.6252,11.6064,11.6064,22500.0
2008-02-19 12:25:00,18.53,18.55,18.51,18.55,23600.0,11.6127,11.6252,11.6002,11.6252,23600.0
2008-02-19 12:30:00,18.54,18.54,18.51,18.54,16900.0,11.619,11.619,11.6002,11.619,16900.0
2008-02-19 12:35:00,18.53,18.54,18.49,18.5,24000.0,11.6127,11.619,11.5876,11.5939,24000.0
2008-02-19 12:40:00,18.5,18.51,18.5,18.5,11500.0,11.5939,11.6002,11.5939,11.5939,11500.0
2008-02-19 12:45:00,18.51,18.51,18.47,18.49,22500.0,11.6002,11.6002,11.5751,11.5876,22500.0
2008-02-19 12:50:00,18.49,18.51,18.49,18.51,14300.0,11.5876,11.6002,11.5876,11.6002,14300.0
2008-02-19 12:55:00,18.52,18.54,18.48,18.49,27600.0,11.6064,11.619,11.5814,11.5876,27600.0
2008-02-19 13:00:00,18.49,18.56,18.49,18.53,52300.0,11.5876,11.6315,11.5876,11.6127,52300.0
2008-02-19 13:05:00,18.53,18.55,18.53,18.55,18100.0,11.6127,11.6252,11.6127,11.6252,18100.0
2008-02-19 13:10:00,18.55,18.56,18.53,18.55,17700.0,11.6252,11.6315,11.6127,11.6252,17700.0
2008-02-19 13:15:00,18.55,18.59,18.55,18.58,39600.0,11.6252,11.6503,11.6252,11.644,39600.0
2008-02-19 13:20:00,18.58,18.59,18.57,18.58,26200.0,11.644,11.6503,11.6378,11.644,26200.0
2008-02-19 13:25:00,18.59,18.62,18.59,18.61,48500.0,11.6503,11.6691,11.6503,11.6628,48500.0
2008-02-19 13:30:00,18.6,18.61,18.57,18.6,42300.0,11.6566,11.6628,11.6378,11.6566,42300.0
2008-02-19 13:35:00,18.6,18.62,18.58,18.62,23900.0,11.6566,11.6691,11.644,11.6691,23900.0
2008-02-19 13:40:00,18.62,18.62,18.58,18.58,28700.0,11.6691,11.6691,11.644,11.644,28700.0
2008-02-19 13:45:00,18.59,18.59,18.55,18.56,36100.0,11.6503,11.6503,11.6252,11.6315,36100.0
2008-02-19 13:50:00,18.56,18.58,18.55,18.57,18100.0,11.6315,11.644,11.6252,11.6378,18100.0
2008-02-19 13:55:00,18.58,18.59,18.55,18.56,16500.0,11.644,11.6503,11.6252,11.6315,16500.0
2008-02-19 14:00:00,18.56,18.56,18.54,18.55,17300.0,11.6315,11.6315,11.619,11.6252,17300.0
2008-02-19 14:05:00,18.54,18.56,18.54,18.56,30400.0,11.619,11.6315,11.619,11.6315,30400.0
2008-02-19 14:10:00,18.56,18.59,18.56,18.58,23500.0,11.6315,11.6503,11.6315,11.644,23500.0
2008-02-19 14:15:00,18.58,18.61,18.56,18.61,29300.0,11.644,11.6628,11.6315,11.6628,29300.0
2008-02-19 14:20:00,18.61,18.61,18.59,18.61,26700.0,11.6628,11.6628,11.6503,11.6628,26700.0
2008-02-19 14:25:00,18.62,18.62,18.56,18.56,19000.0,11.6691,11.6691,11.6315,11.6315,19000.0
2008-02-19 14:30:00,18.56,18.57,18.55,18.55,24100.0,11.6315,11.6378,11.6252,11.6252,24100.0
2008-02-19 14:35:00,18.55,18.57,18.54,18.56,34700.0,11.6252,11.6378,11.619,11.6315,34700.0
2008-02-19 14:40:00,18.55,18.56,18.51,18.53,32400.0,11.6252,11.6315,11.6002,11.6127,32400.0
2008-02-19 14:45:00,18.53,18.54,18.49,18.52,40800.0,11.6127,11.619,11.5876,11.6064,40800.0
2008-02-19 14:50:00,18.53,18.54,18.5,18.51,34700.0,11.6127,11.619,11.5939,11.6002,34700.0
2008-02-19 14:55:00,18.51,18.53,18.47,18.49,45900.0,11.6002,11.6127,11.5751,11.5876,45900.0
2008-02-19 15:00:00,18.48,18.49,18.44,18.44,82000.0,11.5814,11.5876,11.5563,11.5563,82000.0
2008-02-19 15:05:00,18.44,18.49,18.44,18.49,24100.0,11.5563,11.5876,11.5563,11.5876,24100.0
2008-02-19 15:10:00,18.49,18.51,18.48,18.5,33700.0,11.5876,11.6002,11.5814,11.5939,33700.0
2008-02-19 15:15:00,18.5,18.52,18.49,18.51,19000.0,11.5939,11.6064,11.5876,11.6002,19000.0
2008-02-19 15:20:00,18.51,18.52,18.48,18.5,36100.0,11.6002,11.6064,11.5814,11.5939,36100.0
2008-02-19 15:25:00,18.49,18.5,18.45,18.49,51700.0,11.5876,11.5939,11.5626,11.5876,51700.0
2008-02-19 15:30:00,18.48,18.51,18.47,18.51,23500.0,11.5814,11.6002,11.5751,11.6002,23500.0
2008-02-19 15:35:00,18.5,18.56,18.5,18.55,60700.0,11.5939,11.6315,11.5939,11.6252,60700.0
2008-02-19 15:40:00,18.55,18.56,18.53,18.53,37000.0,11.6252,11.6315,11.6127,11.6127,37000.0
2008-02-19 15:45:00,18.53,18.53,18.49,18.49,32800.0,11.6127,11.6127,11.5876,11.5876,32800.0
2008-02-19 15:50:00,18.48,18.49,18.44,18.49,73500.0,11.5814,11.5876,11.5563,11.5876,73500.0
2008-02-19 15:55:00,18.48,18.49,18.44,18.45,106900.0,11.5814,11.5876,11.5563,11.5626,106900.0
2008-02-20 09:30:00,18.24,18.32,18.24,18.28,23100.0,11.4309,11.4811,11.4309,11.456,23100.0
2008-02-20 09:35:00,18.29,18.35,18.28,18.33,29800.0,11.4623,11.4999,11.456,11.4873,29800.0
2008-02-20 09:40:00,18.33,18.37,18.31,18.36,32700.0,11.4873,11.5124,11.4748,11.5061,32700.0
2008-02-20 09:45:00,18.36,18.4,18.35,18.36,41400.0,11.5061,11.5312,11.4999,11.5061,41400.0
2008-02-20 09:50:00,18.36,18.38,18.35,18.35,27000.0,11.5061,11.5187,11.4999,11.4999,27000.0
2008-02-20 09:55:00,18.35,18.36,18.32,18.33,41100.0,11.4999,11.5061,11.4811,11.4873,41100.0
2008-02-20 10:00:00,18.32,18.34,18.3,18.3,32800.0,11.4811,11.4936,11.4685,11.4685,32800.0
2008-02-20 10:05:00,18.31,18.36,18.31,18.36,30800.0,11.4748,11.5061,11.4748,11.5061,30800.0
2008-02-20 10:10:00,18.35,18.36,18.34,18.34,16300.0,11.4999,11.5061,11.4936,11.4936,16300.0
2008-02-20 10:15:00,18.35,18.44,18.32,18.44,74800.0,11.4999,11.5563,11.4811,11.5563,74800.0
2008-02-20 10:20:00,18.45,18.45,18.38,18.4,31600.0,11.5626,11.5626,11.5187,11.5312,31600.0
2008-02-20 10:25:00,18.4,18.4,18.35,18.4,34500.0,11.5312,11.5312,11.4999,11.5312,34500.0
2008-02-20 10:30:00,18.41,18.43,18.37,18.42,41100.0,11.5375,11.55,11.5124,11.5438,41100.0
2008-02-20 10:35:00,18.42,18.45,18.41,18.44,62800.0,11.5438,11.5626,11.5375,11.5563,62800.0
2008-02-20 10:40:00,18.43,18.46,18.43,18.44,62200.0,11.55,11.5688,11.55,11.5563,62200.0
2008-02-20 10:45:00,18.43,18.43,18.38,18.39,52200.0,11.55,11.55,11.5187,11.5249,52200.0
2008-02-20 10:50:00,18.39,18.42,18.38,18.41,36300.0,11.5249,11.5438,11.5187,11.5375,36300.0
2008-02-20 10:55:00,18.41,18.42,18.39,18.4,26600.0,11.5375,11.5438,11.5249,11.5312,26600.0
2008-02-20 11:00:00,18.4,18.41,18.36,18.37,71300.0,11.5312,11.5375,11.5061,11.5124,71300.0
2008-02-20 11:05:00,18.37,18.38,18.35,18.35,13600.0,11.5124,11.5187,11.4999,11.4999,13600.0
2008-02-20 11:10:00,18.35,18.41,18.35,18.41,14000.0,11.4999,11.5375,11.4999,11.5375,14000.0
2008-02-20 11:15:00,18.41,18.46,18.41,18.45,35400.0,11.5375,11.5688,11.5375,11.5626,35400.0
2008-02-20 11:20:00,18.45,18.48,18.45,18.48,25100.0,11.5626,11.5814,11.5626,11.5814,25100.0
2008-02-20 11:25:00,18.48,18.48,18.45,18.45,27600.0,11.5814,11.5814,11.5626,11.5626,27600.0
2008-02-20 11:30:00,18.45,18.45,18.42,18.42,22600.0,11.5626,11.5626,11.5438,11.5438,22600.0
2008-02-20 11:35:00,18.42,18.42,18.4,18.41,8800.0,11.5438,11.5438,11.5312,11.5375,8800.0
2008-02-20 11:40:00,18.41,18.42,18.4,18.4,12800.0,11.5375,11.5438,11.5312,11.5312,12800.0
2008-02-20 11:45:00,18.4,18.43,18.4,18.42,14400.0,11.5312,11.55,11.5312,11.5438,14400.0
2008-02-20 11:50:00,18.43,18.43,18.41,18.42,30100.0,11.55,11.55,11.5375,11.5438,30100.0
2008-02-20 11:55:00,18.42,18.42,18.4,18.4,38100.0,11.5438,11.5438,11.5312,11.5312,38100.0
2008-02-20 12:00:00,18.4,18.43,18.38,18.42,112600.0,11.5312,11.55,11.5187,11.5438,112600.0
2008-02-20 12:05:00,18.42,18.43,18.4,18.42,59000.0,11.5438,11.55,11.5312,11.5438,59000.0
2008-02-20 12:10:00,18.42,18.49,18.4,18.49,63300.0,11.5438,11.5876,11.5312,11.5876,63300.0
2008-02-20 12:15:00,18.49,18.49,18.42,18.42,59300.0,11.5876,11.5876,11.5438,11.5438,59300.0
2008-02-20 12:20:00,18.42,18.55,18.42,18.53,139200.0,11.5438,11.6252,11.5438,11.6127,139200.0
2008-02-20 12:25:00,18.54,18.54,18.47,18.48,57800.0,11.619,11.619,11.5751,11.5814,57800.0
2008-02-20 12:30:00,18.48,18.5,18.48,18.49,44100.0,11.5814,11.5939,11.5814,11.5876,44100.0
2008-02-20 12:35:00,18.49,18.51,18.48,18.49,46500.0,11.5876,11.6002,11.5814,11.5876,46500.0
2008-02-20 12:40:00,18.48,18.5,18.47,18.48,25200.0,11.5814,11.5939,11.5751,11.5814,25200.0
2008-02-20 12:45:00,18.49,18.49,18.47,18.47,11700.0,11.5876,11.5876,11.5751,11.5751,11700.0
2008-02-20 12:50:00,18.47,18.49,18.46,18.48,26300.0,11.5751,11.5876,11.5688,11.5814,26300.0
2008-02-20 12:55:00,18.48,18.49,18.46,18.47,16700.0,11.5814,11.5876,11.5688,11.5751,16700.0
2008-02-20 13:00:00,18.47,18.52,18.46,18.52,35400.0,11.5751,11.6064,11.5688,11.6064,35400.0
2008-02-20 13:05:00,18.52,18.55,18.5,18.54,69800.0,11.6064,11.6252,11.5939,11.619,69800.0
2008-02-20 13:10:00,18.54,18.57,18.51,18.53,52400.0,11.619,11.6378,11.6002,11.6127,52400.0
2008-02-20 13:15:00,18.53,18.54,18.49,18.49,37700.0,11.6127,11.619,11.5876,11.5876,37700.0
2008-02-20 13:20:00,18.5,18.5,18.43,18.43,63900.0,11.5939,11.5939,11.55,11.55,63900.0
2008-02-20 13:25:00,18.43,18.45,18.42,18.44,18300.0,11.55,11.5626,11.5438,11.5563,18300.0
2008-02-20 13:30:00,18.44,18.46,18.41,18.46,29600.0,11.5563,11.5688,11.5375,11.5688,29600.0
2008-02-20 13:35:00,18.46,18.5,18.44,18.47,41100.0,11.5688,11.5939,11.5563,11.5751,41100.0
2008-02-20 13:40:00,18.47,18.51,18.47,18.5,43500.0,11.5751,11.6002,11.5751,11.5939,43500.0
2008-02-20 13:45:00,18.5,18.51,18.48,18.49,28100.0,11.5939,11.6002,11.5814,11.5876,28100.0
2008-02-20 13:50:00,18.49,18.53,18.49,18.51,90800.0,11.5876,11.6127,11.5876,11.6002,90800.0
2008-02-20 13:55:00,18.51,18.52,18.46,18.46,48800.0,11.6002,11.6064,11.5688,11.5688,48800.0
2008-02-20 14:00:00,18.47,18.52,18.39,18.4,145800.0,11.5751,11.6064,11.5249,11.5312,145800.0
2008-02-20 14:05:00,18.41,18.51,18.41,18.44,91700.0,11.5375,11.6002,11.5375,11.5563,91700.0
2008-02-20 14:10:00,18.45,18.48,18.41,18.42,81700.0,11.5626,11.5814,11.5375,11.5438,81700.0
2008-02-20 14:15:00,18.42,18.51,18.4,18.43,71400.0,11.5438,11.6002,11.5312,11.55,71400.0
2008-02-20 14:20:00,18.43,18.48,18.39,18.45,76100.0,11.55,11.5814,11.5249,11.5626,76100.0
2008-02-20 14:25:00,18.45,18.49,18.45,18.47,34000.0,11.5626,11.5876,11.5626,11.5751,34000.0
2008-02-20 14:30:00,18.46,18.5,18.44,18.47,75900.0,11.5688,11.5939,11.5563,11.5751,75900.0
2008-02-20 14:35:00,18.46,18.51,18.44,18.49,28700.0,11.5688,11.6002,11.5563,11.5876,28700.0
2008-02-20 14:40:00,18.48,18.52,18.48,18.51,36300.0,11.5814,11.6064,11.5814,11.6002,36300.0
2008-02-20 14:45:00,18.52,18.6,18.51,18.6,103300.0,11.6064,11.6566,11.6002,11.6566,103300.0
2008-02-20 14:50:00,18.6,18.63,18.59,18.6,66100.0,11.6566,11.6754,11.6503,11.6566,66100.0
2008-02-20 14:55:00,18.61,18.66,18.61,18.64,74000.0,11.6628,11.6942,11.6628,11.6816,74000.0
2008-02-20 15:00:00,18.63,18.64,18.59,18.59,91600.0,11.6754,11.6816,11.6503,11.6503,91600.0
2008-02-20 15:05:00,18.59,18.61,18.58,18.61,76400.0,11.6503,11.6628,11.644,11.6628,76400.0
2008-02-20 15:10:00,18.6,18.66,18.6,18.62,127700.0,11.6566,11.6942,11.6566,11.6691,127700.0
2008-02-20 15:15:00,18.62,18.65,18.6,18.62,106600.0,11.6691,11.6879,11.6566,11.6691,106600.0
2008-02-20 15:20:00,18.62,18.63,18.57,18.57,55600.0,11.6691,11.6754,11.6378,11.6378,55600.0
2008-02-20 15:25:00,18.58,18.62,18.58,18.59,36800.0,11.644,11.6691,11.644,11.6503,36800.0
2008-02-20 15:30:00,18.6,18.61,18.58,18.6,39000.0,11.6566,11.6628,11.644,11.6566,39000.0
2008-02-20 15:35:00,18.6,18.63,18.58,18.63,48200.0,11.6566,11.6754,11.644,11.6754,48200.0
2008-02-20 15:40:00,18.62,18.66,18.62,18.64,131600.0,11.6691,11.6942,11.6691,11.6816,131600.0
2008-02-20 15:45:00,18.64,18.66,18.62,18.64,118200.0,11.6816,11.6942,11.6691,11.6816,118200.0
2008-02-20 15:50:00,18.64,18.68,18.63,18.64,177500.0,11.6816,11.7067,11.6754,11.6816,177500.0
2008-02-20 15:55:00,18.64,18.65,18.6,18.64,214900.0,11.6816,11.6879,11.6566,11.6816,214900.0
2008-02-21 09:30:00,18.7,18.75,18.67,18.73,42600.0,11.7192,11.7506,11.7004,11.738,42600.0
2008-02-21 09:35:00,18.72,18.76,18.71,18.76,21700.0,11.7318,11.7568,11.7255,11.7568,21700.0
2008-02-21 09:40:00,18.77,18.81,18.76,18.81,43200.0,11.7631,11.7882,11.7568,11.7882,43200.0
2008-02-21 09:45:00,18.81,18.82,18.78,18.8,86400.0,11.7882,11.7944,11.7694,11.7819,86400.0
2008-02-21 09:50:00,18.8,18.82,18.75,18.76,37600.0,11.7819,11.7944,11.7506,11.7568,37600.0
2008-02-21 09:55:00,18.75,18.76,18.72,18.72,70000.0,11.7506,11.7568,11.7318,11.7318,70000.0
2008-02-21 10:00:00,18.73,18.73,18.64,18.65,71700.0,11.738,11.738,11.6816,11.6879,71700.0
2008-02-21 10:05:00,18.65,18.72,18.61,18.69,55900.0,11.6879,11.7318,11.6628,11.713,55900.0
2008-02-21 10:10:00,18.68,18.7,18.65,18.66,58600.0,11.7067,11.7192,11.6879,11.6942,58600.0
2008-02-21 10:15:00,18.65,18.71,18.64,18.69,43300.0,11.6879,11.7255,11.6816,11.713,43300.0
2008-02-21 10:20:00,18.69,18.71,18.67,18.71,31400.0,11.713,11.7255,11.7004,11.7255,31400.0
2008-02-21 10:25:00,18.71,18.71,18.65,18.67,28900.0,11.7255,11.7255,11.6879,11.7004,28900.0
2008-02-21 10:30:00,18.68,18.73,18.66,18.71,69000.0,11.7067,11.738,11.6942,11.7255,69000.0
2008-02-21 10:35:00,18.71,18.75,18.7,18.72,179400.0,11.7255,11.7506,11.7192,11.7318,179400.0
2008-02-21 10:40:00,18.71,18.74,18.69,18.74,58200.0,11.7255,11.7443,11.713,11.7443,58200.0
2008-02-21 10:45:00,18.73,18.78,18.71,18.77,66100.0,11.738,11.7694,11.7255,11.7631,66100.0
2008-02-21 10:50:00,18.77,18.8,18.72,18.75,110800.0,11.7631,11.7819,11.7318,11.7506,110800.0
2008-02-21 10:55:00,18.75,18.77,18.69,18.7,139300.0,11.7506,11.7631,11.713,11.7192,139300.0
2008-02-21 11:00:00,18.69,18.74,18.69,18.73,38700.0,11.713,11.7443,11.713,11.738,38700.0
2008-02-21 11:05:00,18.72,18.74,18.71,18.73,48100.0,11.7318,11.7443,11.7255,11.738,48100.0
2008-02-21 11:10:00,18.73,18.75,18.72,18.75,24000.0,11.738,11.7506,11.7318,11.7506,24000.0
2008-02-21 11:15:00,18.74,18.75,18.74,18.74,19300.0,11.7443,11.7506,11.7443,11.7443,19300.0
2008-02-21 11:20:00,18.74,18.75,18.7,18.72,43700.0,11.7443,11.7506,11.7192,11.7318,43700.0
2008-02-21 11:25:00,18.72,18.77,18.71,18.75,30300.0,11.7318,11.7631,11.7255,11.7506,30300.0
2008-02-21 11:30:00,18.75,18.82,18.75,18.81,36600.0,11.7506,11.7944,11.7506,11.7882,36600.0
2008-02-21 11:35:00,18.81,18.82,18.77,18.77,58700.0,11.7882,11.7944,11.7631,11.7631,58700.0
2008-02-21 11:40:00,18.77,18.79,18.76,18.78,31800.0,11.7631,11.7756,11.7568,11.7694,31800.0
2008-02-21 11:45:00,18.79,18.83,18.78,18.82,57300.0,11.7756,11.8007,11.7694,11.7944,57300.0
2008-02-21 11:50:00,18.82,18.84,18.81,18.82,91400.0,11.7944,11.807,11.7882,11.7944,91400.0
2008-02-21 11:55:00,18.82,18.85,18.81,18.84,81900.0,11.7944,11.8132,11.7882,11.807,81900.0
2008-02-21 12:00:00,18.83,18.84,18.82,18.83,39400.0,11.8007,11.807,11.7944,11.8007,39400.0
2008-02-21 12:05:00,18.84,18.84,18.8,18.83,55300.0,11.807,11.807,11.7819,11.8007,55300.0
2008-02-21 12:10:00,18.83,18.83,18.8,18.82,64000.0,11.8007,11.8007,11.7819,11.7944,64000.0
2008-02-21 12:15:00,18.81,18.81,18.76,18.78,41600.0,11.7882,11.7882,11.7568,11.7694,41600.0
2008-02-21 12:20:00,18.78,18.79,18.74,18.78,38400.0,11.7694,11.7756,11.7443,11.7694,38400.0
2008-02-21 12:25:00,18.78,18.79,18.77,18.78,11800.0,11.7694,11.7756,11.7631,11.7694,11800.0
2008-02-21 12:30:00,18.77,18.78,18.71,18.77,76100.0,11.7631,11.7694,11.7255,11.7631,76100.0
2008-02-21 12:35:00,18.78,18.78,18.75,18.77,78600.0,11.7694,11.7694,11.7506,11.7631,78600.0
2008-02-21 12:40:00,18.77,18.8,18.76,18.8,27000.0,11.7631,11.7819,11.7568,11.7819,27000.0
2008-02-21 12:45:00,18.8,18.8,18.76,18.76,15100.0,11.7819,11.7819,11.7568,11.7568,15100.0
2008-02-21 12:50:00,18.76,18.79,18.75,18.78,36400.0,11.7568,11.7756,11.7506,11.7694,36400.0
2008-02-21 12:55:00,18.78,18.81,18.78,18.79,38400.0,11.7694,11.7882,11.7694,11.7756,38400.0
2008-02-21 13:00:00,18.8,18.8,18.76,18.78,27000.0,11.7819,11.7819,11.7568,11.7694,27000.0
2008-02-21 13:05:00,18.78,18.8,18.78,18.79,20900.0,11.7694,11.7819,11.7694,11.7756,20900.0
2008-02-21 13:10:00,18.79,18.79,18.69,18.72,49700.0,11.7756,11.7756,11.713,11.7318,49700.0
2008-02-21 13:15:00,18.72,18.72,18.71,18.71,15000.0,11.7318,11.7318,11.7255,11.7255,15000.0
2008-02-21 13:20:00,18.72,18.72,18.69,18.71,54500.0,11.7318,11.7318,11.713,11.7255,54500.0
2008-02-21 13:25:00,18.71,18.74,18.69,18.74,20000.0,11.7255,11.7443,11.713,11.7443,20000.0
2008-02-21 13:30:00,18.74,18.74,18.71,18.72,11300.0,11.7443,11.7443,11.7255,11.7318,11300.0
2008-02-21 13:35:00,18.72,18.72,18.65,18.66,62100.0,11.7318,11.7318,11.6879,11.6942,62100.0
2008-02-21 13:40:00,18.65,18.69,18.65,18.68,38300.0,11.6879,11.713,11.6879,11.7067,38300.0
2008-02-21 13:45:00,18.69,18.69,18.64,18.65,25900.0,11.713,11.713,11.6816,11.6879,25900.0
2008-02-21 13:50:00,18.65,18.7,18.64,18.68,31800.0,11.6879,11.7192,11.6816,11.7067,31800.0
2008-02-21 13:55:00,18.68,18.7,18.68,18.69,16900.0,11.7067,11.7192,11.7067,11.713,16900.0
2008-02-21 14:00:00,18.69,18.71,18.68,18.68,28400.0,11.713,11.7255,11.7067,11.7067,28400.0
2008-02-21 14:05:00,18.68,18.7,18.67,18.69,86900.0,11.7067,11.7192,11.7004,11.713,86900.0
2008-02-21 14:10:00,18.68,18.7,18.66,18.68,83200.0,11.7067,11.7192,11.6942,11.7067,83200.0
2008-02-21 14:15:00,18.68,18.71,18.67,18.69,21700.0,11.7067,11.7255,11.7004,11.713,21700.0
2008-02-21 14:20:00,18.7,18.74,18.69,18.73,58600.0,11.7192,11.7443,11.713,11.738,58600.0
2008-02-21 14:25:00,18.74,18.75,18.72,18.75,24200.0,11.7443,11.7506,11.7318,11.7506,24200.0
2008-02-21 14:30:00,18.75,18.75,18.71,18.73,20600.0,11.7506,11.7506,11.7255,11.738,20600.0
2008-02-21 14:35:00,18.73,18.74,18.73,18.73,13800.0,11.738,11.7443,11.738,11.738,13800.0
2008-02-21 14:40:00,18.73,18.73,18.69,18.69,14700.0,11.738,11.738,11.713,11.713,14700.0
2008-02-21 14:45:00,18.69,18.7,18.66,18.69,66700.0,11.713,11.7192,11.6942,11.713,66700.0
2008-02-21 14:50:00,18.69,18.69,18.68,18.69,15600.0,11.713,11.713,11.7067,11.713,15600.0
2008-02-21 14:55:00,18.69,18.69,18.66,18.69,35300.0,11.713,11.713,11.6942,11.713,35300.0
2008-02-21 15:00:00,18.69,18.69,18.64,18.64,40600.0,11.713,11.713,11.6816,11.6816,40600.0
2008-02-21 15:05:00,18.64,18.65,18.61,18.63,108900.0,11.6816,11.6879,11.6628,11.6754,108900.0
2008-02-21 15:10:00,18.63,18.64,18.57,18.6,131600.0,11.6754,11.6816,11.6378,11.6566,131600.0
2008-02-21 15:15:00,18.6,18.6,18.57,18.58,75700.0,11.6566,11.6566,11.6378,11.644,75700.0
2008-02-21 15:20:00,18.58,18.62,18.56,18.61,46900.0,11.644,11.6691,11.6315,11.6628,46900.0
2008-02-21 15:25:00,18.61,18.62,18.58,18.6,42100.0,11.6628,11.6691,11.644,11.6566,42100.0
2008-02-21 15:30:00,18.59,18.63,18.59,18.62,40900.0,11.6503,11.6754,11.6503,11.6691,40900.0
2008-02-21 15:35:00,18.62,18.63,18.54,18.55,61700.0,11.6691,11.6754,11.619,11.6252,61700.0
2008-02-21 15:40:00,18.55,18.57,18.53,18.55,63700.0,11.6252,11.6378,11.6127,11.6252,63700.0
2008-02-21 15:45:00,18.56,18.58,18.53,18.55,53100.0,11.6315,11.644,11.6127,11.6252,53100.0
2008-02-21 15:50:00,18.55,18.57,18.52,18.53,101100.0,11.6252,11.6378,11.6064,11.6127,101100.0
2008-02-21 15:55:00,18.54,18.57,18.52,18.53,110300.0,11.619,11.6378,11.6064,11.6127,110300.0
2008-02-22 09:30:00,18.64,18.65,18.55,18.55,103600.0,11.6816,11.6879,11.6252,11.6252,103600.0
2008-02-22 09:35:00,18.56,18.6,18.48,18.53,54400.0,11.6315,11.6566,11.5814,11.6127,54400.0
2008-02-22 09:40:00,18.54,18.54,18.47,18.49,32600.0,11.619,11.619,11.5751,11.5876,32600.0
2008-02-22 09:45:00,18.48,18.5,18.47,18.49,35200.0,11.5814,11.5939,11.5751,11.5876,35200.0
2008-02-22 09:50:00,18.49,18.5,18.41,18.48,80000.0,11.5876,11.5939,11.5375,11.5814,80000.0
2008-02-22 09:55:00,18.48,18.48,18.39,18.44,87500.0,11.5814,11.5814,11.5249,11.5563,87500.0
2008-02-22 10:00:00,18.44,18.45,18.4,18.42,60500.0,11.5563,11.5626,11.5312,11.5438,60500.0
2008-02-22 10:05:00,18.42,18.45,18.4,18.45,30000.0,11.5438,11.5626,11.5312,11.5626,30000.0
2008-02-22 10:10:00,18.45,18.48,18.42,18.48,23300.0,11.5626,11.5814,11.5438,11.5814,23300.0
2008-02-22 10:15:00,18.48,18.49,18.44,18.47,24600.0,11.5814,11.5876,11.5563,11.5751,24600.0
2008-02-22 10:20:00,18.47,18.47,18.41,18.44,39800.0,11.5751,11.5751,11.5375,11.5563,39800.0
2008-02-22 10:25:00,18.45,18.45,18.41,18.42,44700.0,11.5626,11.5626,11.5375,11.5438,44700.0
2008-02-22 10:30:00,18.42,18.45,18.38,18.39,95100.0,11.5438,11.5626,11.5187,11.5249,95100.0
2008-02-22 10:35:00,18.39,18.41,18.39,18.39,16000.0,11.5249,11.5375,11.5249,11.5249,16000.0
2008-02-22 10:40:00,18.4,18.45,18.39,18.45,44600.0,11.5312,11.5626,11.5249,11.5626,44600.0
2008-02-22 10:45:00,18.45,18.48,18.44,18.45,20300.0,11.5626,11.5814,11.5563,11.5626,20300.0
2008-02-22 10:50:00,18.45,18.54,18.44,18.53,80700.0,11.5626,11.619,11.5563,11.6127,80700.0
2008-02-22 10:55:00,18.54,18.55,18.52,18.53,28800.0,11.619,11.6252,11.6064,11.6127,28800.0
2008-02-22 11:00:00,18.53,18.56,18.52,18.53,58300.0,11.6127,11.6315,11.6064,11.6127,58300.0
2008-02-22 11:05:00,18.52,18.55,18.52,18.52,69400.0,11.6064,11.6252,11.6064,11.6064,69400.0
2008-02-22 11:10:00,18.52,18.54,18.51,18.54,33300.0,11.6064,11.619,11.6002,11.619,33300.0
2008-02-22 11:15:00,18.53,18.57,18.52,18.52,86200.0,11.6127,11.6378,11.6064,11.6064,86200.0
2008-02-22 11:20:00,18.52,18.54,18.51,18.54,38700.0,11.6064,11.619,11.6002,11.619,38700.0
2008-02-22 11:25:00,18.54,18.54,18.49,18.49,70300.0,11.619,11.619,11.5876,11.5876,70300.0
2008-02-22 11:30:00,18.5,18.53,18.49,18.53,28300.0,11.5939,11.6127,11.5876,11.6127,28300.0
2008-02-22 11:35:00,18.53,18.58,18.51,18.58,42600.0,11.6127,11.644,11.6002,11.644,42600.0
2008-02-22 11:40:00,18.57,18.58,18.53,18.54,35700.0,11.6378,11.644,11.6127,11.619,35700.0
2008-02-22 11:45:00,18.54,18.56,18.53,18.55,56600.0,11.619,11.6315,11.6127,11.6252,56600.0
2008-02-22 11:50:00,18.56,18.57,18.56,18.56,29300.0,11.6315,11.6378,11.6315,11.6315,29300.0
2008-02-22 11:55:00,18.56,18.57,18.56,18.57,20500.0,11.6315,11.6378,11.6315,11.6378,20500.0
2008-02-22 12:00:00,18.57,18.57,18.55,18.56,21600.0,11.6378,11.6378,11.6252,11.6315,21600.0
2008-02-22 12:05:00,18.56,18.56,18.51,18.53,56700.0,11.6315,11.6315,11.6002,11.6127,56700.0
2008-02-22 12:10:00,18.53,18.54,18.47,18.48,33000.0,11.6127,11.619,11.5751,11.5814,33000.0
2008-02-22 12:15:00,18.48,18.49,18.46,18.48,44600.0,11.5814,11.5876,11.5688,11.5814,44600.0
2008-02-22 12:20:00,18.47,18.48,18.46,18.47,15300.0,11.5751,11.5814,11.5688,11.5751,15300.0
2008-02-22 12:25:00,18.47,18.48,18.46,18.47,52600.0,11.5751,11.5814,11.5688,11.5751,52600.0
2008-02-22 12:30:00,18.48,18.48,18.45,18.46,31100.0,11.5814,11.5814,11.5626,11.5688,31100.0
2008-02-22 12:35:00,18.46,18.49,18.46,18.48,51700.0,11.5688,11.5876,11.5688,11.5814,51700.0
2008-02-22 12:40:00,18.48,18.49,18.46,18.49,23800.0,11.5814,11.5876,11.5688,11.5876,23800.0
2008-02-22 12:45:00,18.49,18.51,18.47,18.5,31500.0,11.5876,11.6002,11.5751,11.5939,31500.0
2008-02-22 12:50:00,18.5,18.51,18.49,18.51,60700.0,11.5939,11.6002,11.5876,11.6002,60700.0
2008-02-22 12:55:00,18.51,18.52,18.51,18.52,29900.0,11.6002,11.6064,11.6002,11.6064,29900.0
2008-02-22 13:00:00,18.52,18.53,18.5,18.51,60300.0,11.6064,11.6127,11.5939,11.6002,60300.0
2008-02-22 13:05:00,18.51,18.53,18.51,18.52,39900.0,11.6002,11.6127,11.6002,11.6064,39900.0
2008-02-22 13:10:00,18.51,18.52,18.51,18.51,17300.0,11.6002,11.6064,11.6002,11.6002,17300.0
2008-02-22 13:15:00,18.51,18.55,18.51,18.54,24600.0,11.6002,11.6252,11.6002,11.619,24600.0
2008-02-22 13:20:00,18.54,18.55,18.52,18.53,19300.0,11.619,11.6252,11.6064,11.6127,19300.0
2008-02-22 13:25:00,18.54,18.55,18.48,18.48,34100.0,11.619,11.6252,11.5814,11.5814,34100.0
2008-02-22 13:30:00,18.48,18.49,18.43,18.48,70300.0,11.5814,11.5876,11.55,11.5814,70300.0
2008-02-22 13:35:00,18.49,18.5,18.48,18.49,14900.0,11.5876,11.5939,11.5814,11.5876,14900.0
2008-02-22 13:40:00,18.49,18.51,18.45,18.49,77200.0,11.5876,11.6002,11.5626,11.5876,77200.0
2008-02-22 13:45:00,18.5,18.53,18.5,18.53,46300.0,11.5939,11.6127,11.5939,11.6127,46300.0
2008-02-22 13:50:00,18.53,18.54,18.5,18.51,44500.0,11.6127,11.619,11.5939,11.6002,44500.0
2008-02-22 13:55:00,18.52,18.54,18.5,18.5,25600.0,11.6064,11.619,11.5939,11.5939,25600.0
2008-02-22 14:00:00,18.5,18.52,18.49,18.51,60000.0,11.5939,11.6064,11.5876,11.6002,60000.0
2008-02-22 14:05:00,18.5,18.51,18.49,18.51,52200.0,11.5939,11.6002,11.5876,11.6002,52200.0
2008-02-22 14:10:00,18.5,18.52,18.49,18.52,32600.0,11.5939,11.6064,11.5876,11.6064,32600.0
2008-02-22 14:15:00,18.51,18.53,18.5,18.53,27100.0,11.6002,11.6127,11.5939,11.6127,27100.0
2008-02-22 14:20:00,18.53,18.56,18.52,18.55,106100.0,11.6127,11.6315,11.6064,11.6252,106100.0
2008-02-22 14:25:00,18.55,18.56,18.54,18.55,49000.0,11.6252,11.6315,11.619,11.6252,49000.0
2008-02-22 14:30:00,18.55,18.56,18.54,18.55,45300.0,11.6252,11.6315,11.619,11.6252,45300.0
2008-02-22 14:35:00,18.56,18.56,18.55,18.55,33700.0,11.6315,11.6315,11.6252,11.6252,33700.0
2008-02-22 14:40:00,18.55,18.56,18.52,18.52,84200.0,11.6252,11.6315,11.6064,11.6064,84200.0
2008-02-22 14:45:00,18.53,18.53,18.5,18.52,44300.0,11.6127,11.6127,11.5939,11.6064,44300.0
2008-02-22 14:50:00,18.53,18.53,18.49,18.49,22300.0,11.6127,11.6127,11.5876,11.5876,22300.0
2008-02-22 14:55:00,18.49,18.56,18.49,18.52,90700.0,11.5876,11.6315,11.5876,11.6064,90700.0
2008-02-22 15:00:00,18.52,18.54,18.51,18.52,26800.0,11.6064,11.619,11.6002,11.6064,26800.0
2008-02-22 15:05:00,18.52,18.54,18.49,18.54,100100.0,11.6064,11.619,11.5876,11.619,100100.0
2008-02-22 15:10:00,18.53,18.54,18.5,18.5,88500.0,11.6127,11.619,11.5939,11.5939,88500.0
2008-02-22 15:15:00,18.5,18.51,18.47,18.51,70400.0,11.5939,11.6002,11.5751,11.6002,70400.0
2008-02-22 15:20:00,18.51,18.52,18.5,18.51,57200.0,11.6002,11.6064,11.5939,11.6002,57200.0
2008-02-22 15:25:00,18.52,18.59,18.51,18.59,78300.0,11.6064,11.6503,11.6002,11.6503,78300.0
2008-02-22 15:30:00,18.59,18.74,18.57,18.73,271000.0,11.6503,11.7443,11.6378,11.738,271000.0
2008-02-22 15:35:00,18.73,18.79,18.72,18.74,272800.0,11.738,11.7756,11.7318,11.7443,272800.0
2008-02-22 15:40:00,18.74,18.82,18.73,18.78,260000.0,11.7443,11.7944,11.738,11.7694,260000.0
2008-02-22 15:45:00,18.78,18.84,18.77,18.82,180900.0,11.7694,11.807,11.7631,11.7944,180900.0
2008-02-22 15:50:00,18.83,18.83,18.76,18.82,156000.0,11.8007,11.8007,11.7568,11.7944,156000.0
2008-02-22 15:55:00,18.83,18.91,18.82,18.87,270000.0,11.8007,11.8508,11.7944,11.8258,270000.0
2008-02-25 09:30:00,18.84,18.95,18.8,18.86,91200.0,11.807,11.8759,11.7819,11.8195,91200.0
2008-02-25 09:35:00,18.85,18.91,18.74,18.91,71200.0,11.8132,11.8508,11.7443,11.8508,71200.0
2008-02-25 09:40:00,18.91,18.92,18.79,18.87,33000.0,11.8508,11.8571,11.7756,11.8258,33000.0
2008-02-25 09:45:00,18.88,18.95,18.87,18.87,43600.0,11.832,11.8759,11.8258,11.8258,43600.0
2008-02-25 09:50:00,18.87,18.88,18.79,18.8,136300.0,11.8258,11.832,11.7756,11.7819,136300.0
2008-02-25 09:55:00,18.8,18.82,18.78,18.82,39100.0,11.7819,11.7944,11.7694,11.7944,39100.0
2008-02-25 10:00:00,18.82,18.9,18.81,18.88,81100.0,11.7944,11.8446,11.7882,11.832,81100.0
2008-02-25 10:05:00,18.88,18.92,18.87,18.92,36400.0,11.832,11.8571,11.8258,11.8571,36400.0
2008-02-25 10:10:00,18.93,18.98,18.9,18.92,50200.0,11.8634,11.8947,11.8446,11.8571,50200.0
2008-02-25 10:15:00,18.93,18.94,18.86,18.86,33000.0,11.8634,11.8696,11.8195,11.8195,33000.0
2008-02-25 10:20:00,18.85,18.87,18.78,18.83,65100.0,11.8132,11.8258,11.7694,11.8007,65100.0
2008-02-25 10:25:00,18.83,18.92,18.81,18.92,41900.0,11.8007,11.8571,11.7882,11.8571,41900.0
2008-02-25 10:30:00,18.92,18.96,18.92,18.94,18900.0,11.8571,11.8822,11.8571,11.8696,18900.0
2008-02-25 10:35:00,18.95,18.95,18.92,18.92,18100.0,11.8759,11.8759,11.8571,11.8571,18100.0
2008-02-25 10:40:00,18.91,18.91,18.88,18.9,28800.0,11.8508,11.8508,11.832,11.8446,28800.0
2008-02-25 10:45:00,18.91,18.95,18.9,18.94,36900.0,11.8508,11.8759,11.8446,11.8696,36900.0
2008-02-25 10:50:00,18.95,18.99,18.95,18.97,47600.0,11.8759,11.901,11.8759,11.8884,47600.0
2008-02-25 10:55:00,18.97,18.98,18.92,18.93,37300.0,11.8884,11.8947,11.8571,11.8634,37300.0
2008-02-25 11:00:00,18.93,18.93,18.88,18.88,43400.0,11.8634,11.8634,11.832,11.832,43400.0
2008-02-25 11:05:00,18.88,18.89,18.86,18.86,30000.0,11.832,11.8383,11.8195,11.8195,30000.0
2008-02-25 11:10:00,18.86,18.92,18.83,18.9,47100.0,11.8195,11.8571,11.8007,11.8446,47100.0
2008-02-25 11:15:00,18.91,18.91,18.86,18.86,12300.0,11.8508,11.8508,11.8195,11.8195,12300.0
2008-02-25 11:20:00,18.86,18.89,18.85,18.89,17500.0,11.8195,11.8383,11.8132,11.8383,17500.0
2008-02-25 11:25:00,18.88,18.9,18.88,18.89,16600.0,11.832,11.8446,11.832,11.8383,16600.0
2008-02-25 11:30:00,18.89,18.89,18.85,18.85,5800.0,11.8383,11.8383,11.8132,11.8132,5800.0
2008-02-25 11:35:00,18.85,18.85,18.83,18.83,16600.0,11.8132,11.8132,11.8007,11.8007,16600.0
2008-02-25 11:40:00,18.83,18.84,18.82,18.84,23700.0,11.8007,11.807,11.7944,11.807,23700.0
2008-02-25 11:45:00,18.85,18.89,18.84,18.89,20600.0,11.8132,11.8383,11.807,11.8383,20600.0
2008-02-25 11:50:00,18.89,18.9,18.85,18.85,50500.0,11.8383,11.8446,11.8132,11.8132,50500.0
2008-02-25 11:55:00,18.85,18.85,18.77,18.78,57500.0,11.8132,11.8132,11.7631,11.7694,57500.0
2008-02-25 12:00:00,18.78,18.81,18.75,18.76,46000.0,11.7694,11.7882,11.7506,11.7568,46000.0
2008-02-25 12:05:00,18.76,18.78,18.75,18.76,39800.0,11.7568,11.7694,11.7506,11.7568,39800.0
2008-02-25 12:10:00,18.76,18.81,18.75,18.78,29800.0,11.7568,11.7882,11.7506,11.7694,29800.0
2008-02-25 12:15:00,18.78,18.79,18.73,18.74,28900.0,11.7694,11.7756,11.738,11.7443,28900.0
2008-02-25 12:20:00,18.74,18.74,18.71,18.71,19900.0,11.7443,11.7443,11.7255,11.7255,19900.0
2008-02-25 12:25:00,18.72,18.74,18.71,18.74,18200.0,11.7318,11.7443,11.7255,11.7443,18200.0
2008-02-25 12:30:00,18.74,18.76,18.73,18.76,23100.0,11.7443,11.7568,11.738,11.7568,23100.0
2008-02-25 12:35:00,18.76,18.77,18.75,18.77,28700.0,11.7568,11.7631,11.7506,11.7631,28700.0
2008-02-25 12:40:00,18.77,18.78,18.76,18.78,11900.0,11.7631,11.7694,11.7568,11.7694,11900.0
2008-02-25 12:45:00,18.77,18.81,18.76,18.81,43000.0,11.7631,11.7882,11.7568,11.7882,43000.0
2008-02-25 12:50:00,18.81,18.83,18.81,18.81,30000.0,11.7882,11.8007,11.7882,11.7882,30000.0
2008-02-25 12:55:00,18.82,18.83,18.81,18.82,17900.0,11.7944,11.8007,11.7882,11.7944,17900.0
2008-02-25 13:00:00,18.82,18.82,18.79,18.79,9700.0,11.7944,11.7944,11.7756,11.7756,9700.0
2008-02-25 13:05:00,18.8,18.87,18.79,18.86,23800.0,11.7819,11.8258,11.7756,11.8195,23800.0
2008-02-25 13:10:00,18.86,18.86,18.81,18.85,30600.0,11.8195,11.8195,11.7882,11.8132,30600.0
2008-02-25 13:15:00,18.85,18.85,18.8,18.81,21900.0,11.8132,11.8132,11.7819,11.7882,21900.0
2008-02-25 13:20:00,18.81,18.83,18.8,18.8,36200.0,11.7882,11.8007,11.7819,11.7819,36200.0
2008-02-25 13:25:00,18.8,18.81,18.77,18.78,20500.0,11.7819,11.7882,11.7631,11.7694,20500.0
2008-02-25 13:30:00,18.77,18.81,18.75,18.75,23700.0,11.7631,11.7882,11.7506,11.7506,23700.0
2008-02-25 13:35:00,18.75,18.76,18.72,18.75,45800.0,11.7506,11.7568,11.7318,11.7506,45800.0
2008-02-25 13:40:00,18.74,18.78,18.73,18.78,41000.0,11.7443,11.7694,11.738,11.7694,41000.0
2008-02-25 13:45:00,18.78,18.8,18.77,18.77,42000.0,11.7694,11.7819,11.7631,11.7631,42000.0
2008-02-25 13:50:00,18.78,18.84,18.77,18.82,34000.0,11.7694,11.807,11.7631,11.7944,34000.0
2008-02-25 13:55:00,18.82,18.84,18.82,18.82,17700.0,11.7944,11.807,11.7944,11.7944,17700.0
2008-02-25 14:00:00,18.82,18.85,18.79,18.84,45200.0,11.7944,11.8132,11.7756,11.807,45200.0
2008-02-25 14:05:00,18.84,18.86,18.82,18.83,26100.0,11.807,11.8195,11.7944,11.8007,26100.0
2008-02-25 14:10:00,18.84,18.91,18.84,18.91,22400.0,11.807,11.8508,11.807,11.8508,22400.0
2008-02-25 14:15:00,18.91,18.93,18.88,18.89,33200.0,11.8508,11.8634,11.832,11.8383,33200.0
2008-02-25 14:20:00,18.89,18.92,18.86,18.9,48900.0,11.8383,11.8571,11.8195,11.8446,48900.0
2008-02-25 14:25:00,18.89,19.18,18.89,19.14,201300.0,11.8383,12.02,11.8383,11.995,201300.0
2008-02-25 14:30:00,19.15,19.18,19.08,19.16,142600.0,12.0012,12.02,11.9574,12.0075,142600.0
2008-02-25 14:35:00,19.16,19.17,19.07,19.09,86600.0,12.0075,12.0138,11.9511,11.9636,86600.0
2008-02-25 14:40:00,19.09,19.11,18.96,18.96,69100.0,11.9636,11.9762,11.8822,11.8822,69100.0
2008-02-25 14:45:00,18.94,19.03,18.94,19.0,84300.0,11.8696,11.926,11.8696,11.9072,84300.0
2008-02-25 14:50:00,19.01,19.09,18.96,19.08,93900.0,11.9135,11.9636,11.8822,11.9574,93900.0
2008-02-25 14:55:00,19.08,19.09,19.02,19.08,85800.0,11.9574,11.9636,11.9198,11.9574,85800.0
2008-02-25 15:00:00,19.08,19.21,19.08,19.18,94400.0,11.9574,12.0388,11.9574,12.02,94400.0
2008-02-25 15:05:00,19.17,19.2,19.08,19.1,84300.0,12.0138,12.0326,11.9574,11.9699,84300.0
2008-02-25 15:10:00,19.1,19.12,19.03,19.07,104200.0,11.9699,11.9824,11.926,11.9511,104200.0
2008-02-25 15:15:00,19.07,19.15,19.07,19.14,65800.0,11.9511,12.0012,11.9511,11.995,65800.0
2008-02-25 15:20:00,19.13,19.17,19.11,19.15,75700.0,11.9887,12.0138,11.9762,12.0012,75700.0
2008-02-25 15:25:00,19.16,19.24,19.16,19.22,82200.0,12.0075,12.0576,12.0075,12.0451,82200.0
2008-02-25 15:30:00,19.22,19.24,19.18,19.19,91700.0,12.0451,12.0576,12.02,12.0263,91700.0
2008-02-25 15:35:00,19.2,19.3,19.2,19.3,97900.0,12.0326,12.0952,12.0326,12.0952,97900.0
2008-02-25 15:40:00,19.3,19.34,19.3,19.31,89500.0,12.0952,12.1203,12.0952,12.1015,89500.0
2008-02-25 15:45:00,19.32,19.33,19.25,19.26,117500.0,12.1078,12.114,12.0639,12.0702,117500.0
2008-02-25 15:50:00,19.26,19.3,19.25,19.26,137100.0,12.0702,12.0952,12.0639,12.0702,137100.0
2008-02-25 15:55:00,19.26,19.29,19.25,19.27,140000.0,12.0702,12.089,12.0639,12.0764,140000.0
2008-02-26 09:30:00,19.17,19.28,19.17,19.27,59500.0,12.0138,12.0827,12.0138,12.0764,59500.0
2008-02-26 09:35:00,19.27,19.35,19.27,19.35,24800.0,12.0764,12.1266,12.0764,12.1266,24800.0
2008-02-26 09:40:00,19.35,19.46,19.35,19.46,67200.0,12.1266,12.1955,12.1266,12.1955,67200.0
2008-02-26 09:45:00,19.45,19.46,19.36,19.38,68600.0,12.1892,12.1955,12.1328,12.1454,68600.0
2008-02-26 09:50:00,19.38,19.42,19.34,19.37,36800.0,12.1454,12.1704,12.1203,12.1391,36800.0
2008-02-26 09:55:00,19.36,19.42,19.36,19.42,41500.0,12.1328,12.1704,12.1328,12.1704,41500.0
2008-02-26 10:00:00,19.41,19.42,19.33,19.4,83100.0,12.1642,12.1704,12.114,12.1579,83100.0
2008-02-26 10:05:00,19.39,19.46,19.37,19.45,29500.0,12.1516,12.1955,12.1391,12.1892,29500.0
2008-02-26 10:10:00,19.45,19.47,19.42,19.45,76500.0,12.1892,12.2018,12.1704,12.1892,76500.0
2008-02-26 10:15:00,19.45,19.48,19.44,19.44,93200.0,12.1892,12.208,12.183,12.183,93200.0
2008-02-26 10:20:00,19.43,19.45,19.41,19.44,42300.0,12.1767,12.1892,12.1642,12.183,42300.0
2008-02-26 10:25:00,19.44,19.45,19.41,19.45,48200.0,12.183,12.1892,12.1642,12.1892,48200.0
2008-02-26 10:30:00,19.44,19.45,19.39,19.45,64400.0,12.183,12.1892,12.1516,12.1892,64400.0
2008-02-26 10:35:00,19.45,19.45,19.42,19.42,46600.0,12.1892,12.1892,12.1704,12.1704,46600.0
2008-02-26 10:40:00,19.42,19.42,19.37,19.4,92500.0,12.1704,12.1704,12.1391,12.1579,92500.0
2008-02-26 10:45:00,19.4,19.4,19.36,19.39,66400.0,12.1579,12.1579,12.1328,12.1516,66400.0
2008-02-26 10:50:00,19.39,19.43,19.38,19.39,74900.0,12.1516,12.1767,12.1454,12.1516,74900.0
2008-02-26 10:55:00,19.39,19.39,19.31,19.32,86700.0,12.1516,12.1516,12.1015,12.1078,86700.0
2008-02-26 11:00:00,19.32,19.36,19.28,19.32,85400.0,12.1078,12.1328,12.0827,12.1078,85400.0
2008-02-26 11:05:00,19.32,19.35,19.28,19.29,59000.0,12.1078,12.1266,12.0827,12.089,59000.0
2008-02-26 11:10:00,19.28,19.31,19.26,19.3,50400.0,12.0827,12.1015,12.0702,12.0952,50400.0
2008-02-26 11:15:00,19.3,19.33,19.28,19.3,58600.0,12.0952,12.114,12.0827,12.0952,58600.0
2008-02-26 11:20:00,19.3,19.34,19.29,19.29,48700.0,12.0952,12.1203,12.089,12.089,48700.0
2008-02-26 11:25:00,19.3,19.33,19.29,19.33,50700.0,12.0952,12.114,12.089,12.114,50700.0
2008-02-26 11:30:00,19.33,19.38,19.32,19.38,30100.0,12.114,12.1454,12.1078,12.1454,30100.0
2008-02-26 11:35:00,19.38,19.39,19.37,19.38,22200.0,12.1454,12.1516,12.1391,12.1454,22200.0
2008-02-26 11:40:00,19.38,19.39,19.37,19.37,12000.0,12.1454,12.1516,12.1391,12.1391,12000.0
2008-02-26 11:45:00,19.38,19.4,19.37,19.39,24000.0,12.1454,12.1579,12.1391,12.1516,24000.0
2008-02-26 11:50:00,19.39,19.4,19.37,19.37,18600.0,12.1516,12.1579,12.1391,12.1391,18600.0
2008-02-26 11:55:00,19.38,19.4,19.38,19.4,14800.0,12.1454,12.1579,12.1454,12.1579,14800.0
2008-02-26 12:00:00,19.4,19.4,19.38,19.39,18700.0,12.1579,12.1579,12.1454,12.1516,18700.0
2008-02-26 12:05:00,19.38,19.4,19.35,19.36,64600.0,12.1454,12.1579,12.1266,12.1328,64600.0
2008-02-26 12:10:00,19.35,19.36,19.31,19.32,54400.0,12.1266,12.1328,12.1015,12.1078,54400.0
2008-02-26 12:15:00,19.32,19.36,19.31,19.35,71300.0,12.1078,12.1328,12.1015,12.1266,71300.0
2008-02-26 12:20:00,19.35,19.43,19.34,19.38,75900.0,12.1266,12.1767,12.1203,12.1454,75900.0
2008-02-26 12:25:00,19.38,19.43,19.37,19.43,35200.0,12.1454,12.1767,12.1391,12.1767,35200.0
2008-02-26 12:30:00,19.42,19.45,19.41,19.41,23400.0,12.1704,12.1892,12.1642,12.1642,23400.0
2008-02-26 12:35:00,19.41,19.42,19.39,19.41,20400.0,12.1642,12.1704,12.1516,12.1642,20400.0
2008-02-26 12:40:00,19.41,19.43,19.4,19.43,22300.0,12.1642,12.1767,12.1579,12.1767,22300.0
2008-02-26 12:45:00,19.42,19.43,19.4,19.43,18000.0,12.1704,12.1767,12.1579,12.1767,18000.0
2008-02-26 12:50:00,19.42,19.49,19.4,19.44,53800.0,12.1704,12.2143,12.1579,12.183,53800.0
2008-02-26 12:55:00,19.44,19.5,19.43,19.5,30900.0,12.183,12.2206,12.1767,12.2206,30900.0
2008-02-26 13:00:00,19.49,19.55,19.49,19.54,46600.0,12.2143,12.2519,12.2143,12.2457,46600.0
2008-02-26 13:05:00,19.54,19.54,19.47,19.47,73800.0,12.2457,12.2457,12.2018,12.2018,73800.0
2008-02-26 13:10:00,19.47,19.48,19.45,19.46,65000.0,12.2018,12.208,12.1892,12.1955,65000.0
2008-02-26 13:15:00,19.45,19.49,19.45,19.48,14100.0,12.1892,12.2143,12.1892,12.208,14100.0
2008-02-26 13:20:00,19.48,19.5,19.44,19.45,28800.0,12.208,12.2206,12.183,12.1892,28800.0
2008-02-26 13:25:00,19.46,19.47,19.45,19.46,25800.0,12.1955,12.2018,12.1892,12.1955,25800.0
2008-02-26 13:30:00,19.46,19.5,19.45,19.46,16100.0,12.1955,12.2206,12.1892,12.1955,16100.0
2008-02-26 13:35:00,19.46,19.47,19.43,19.44,26900.0,12.1955,12.2018,12.1767,12.183,26900.0
2008-02-26 13:40:00,19.45,19.48,19.45,19.47,18000.0,12.1892,12.208,12.1892,12.2018,18000.0
2008-02-26 13:45:00,19.47,19.48,19.45,19.48,16400.0,12.2018,12.208,12.1892,12.208,16400.0
2008-02-26 13:50:00,19.48,19.49,19.46,19.47,20600.0,12.208,12.2143,12.1955,12.2018,20600.0
2008-02-26 13:55:00,19.48,19.48,19.44,19.45,34000.0,12.208,12.208,12.183,12.1892,34000.0
2008-02-26 14:00:00,19.45,19.48,19.43,19.47,35200.0,12.1892,12.208,12.1767,12.2018,35200.0
2008-02-26 14:05:00,19.46,19.47,19.45,19.47,18000.0,12.1955,12.2018,12.1892,12.2018,18000.0
2008-02-26 14:10:00,19.48,19.5,19.46,19.49,20000.0,12.208,12.2206,12.1955,12.2143,20000.0
2008-02-26 14:15:00,19.49,19.54,19.49,19.53,25700.0,12.2143,12.2457,12.2143,12.2394,25700.0
2008-02-26 14:20:00,19.53,19.54,19.51,19.53,22900.0,12.2394,12.2457,12.2268,12.2394,22900.0
2008-02-26 14:25:00,19.53,19.54,19.49,19.49,60500.0,12.2394,12.2457,12.2143,12.2143,60500.0
2008-02-26 14:30:00,19.5,19.5,19.48,19.5,83700.0,12.2206,12.2206,12.208,12.2206,83700.0
2008-02-26 14:35:00,19.5,19.5,19.49,19.49,33600.0,12.2206,12.2206,12.2143,12.2143,33600.0
2008-02-26 14:40:00,19.49,19.51,19.46,19.46,42300.0,12.2143,12.2268,12.1955,12.1955,42300.0
2008-02-26 14:45:00,19.46,19.49,19.43,19.49,66100.0,12.1955,12.2143,12.1767,12.2143,66100.0
2008-02-26 14:50:00,19.49,19.51,19.47,19.48,35300.0,12.2143,12.2268,12.2018,12.208,35300.0
2008-02-26 14:55:00,19.48,19.51,19.47,19.49,28400.0,12.208,12.2268,12.2018,12.2143,28400.0
2008-02-26 15:00:00,19.48,19.49,19.44,19.44,48500.0,12.208,12.2143,12.183,12.183,48500.0
2008-02-26 15:05:00,19.43,19.47,19.43,19.47,39500.0,12.1767,12.2018,12.1767,12.2018,39500.0
2008-02-26 15:10:00,19.47,19.48,19.42,19.44,43000.0,12.2018,12.208,12.1704,12.183,43000.0
2008-02-26 15:15:00,19.44,19.45,19.38,19.39,59400.0,12.183,12.1892,12.1454,12.1516,59400.0
2008-02-26 15:20:00,19.39,19.4,19.35,19.38,63300.0,12.1516,12.1579,12.1266,12.1454,63300.0
2008-02-26 15:25:00,19.37,19.44,19.37,19.44,53800.0,12.1391,12.183,12.1391,12.183,53800.0
2008-02-26 15:30:00,19.44,19.48,19.4,19.4,87800.0,12.183,12.208,12.1579,12.1579,87800.0
2008-02-26 15:35:00,19.4,19.46,19.4,19.44,97500.0,12.1579,12.1955,12.1579,12.183,97500.0
2008-02-26 15:40:00,19.44,19.5,19.43,19.5,55900.0,12.183,12.2206,12.1767,12.2206,55900.0
2008-02-26 15:45:00,19.5,19.5,19.45,19.49,65800.0,12.2206,12.2206,12.1892,12.2143,65800.0
2008-02-26 15:50:00,19.48,19.52,19.45,19.52,101200.0,12.208,12.2331,12.1892,12.2331,101200.0
2008-02-26 15:55:00,19.52,19.52,19.5,19.5,113400.0,12.2331,12.2331,12.2206,12.2206,113400.0
2008-02-27 09:30:00,19.36,19.47,19.33,19.47,62200.0,12.1328,12.2018,12.114,12.2018,62200.0
2008-02-27 09:35:00,19.47,19.5,19.46,19.46,30700.0,12.2018,12.2206,12.1955,12.1955,30700.0
2008-02-27 09:40:00,19.47,19.56,19.44,19.56,48700.0,12.2018,12.2582,12.183,12.2582,48700.0
2008-02-27 09:45:00,19.56,19.61,19.54,19.61,58900.0,12.2582,12.2895,12.2457,12.2895,58900.0
2008-02-27 09:50:00,19.61,19.63,19.58,19.62,54400.0,12.2895,12.3021,12.2707,12.2958,54400.0
2008-02-27 09:55:00,19.61,19.63,19.58,19.59,48900.0,12.2895,12.3021,12.2707,12.277,48900.0
2008-02-27 10:00:00,19.59,19.62,19.52,19.56,68600.0,12.277,12.2958,12.2331,12.2582,68600.0
2008-02-27 10:05:00,19.55,19.56,19.49,19.5,95700.0,12.2519,12.2582,12.2143,12.2206,95700.0
2008-02-27 10:10:00,19.51,19.53,19.45,19.53,57700.0,12.2268,12.2394,12.1892,12.2394,57700.0
2008-02-27 10:15:00,19.53,19.61,19.52,19.59,62800.0,12.2394,12.2895,12.2331,12.277,62800.0
2008-02-27 10:20:00,19.6,19.6,19.52,19.52,53200.0,12.2833,12.2833,12.2331,12.2331,53200.0
2008-02-27 10:25:00,19.53,19.57,19.51,19.52,61700.0,12.2394,12.2645,12.2268,12.2331,61700.0
2008-02-27 10:30:00,19.52,19.58,19.52,19.57,58200.0,12.2331,12.2707,12.2331,12.2645,58200.0
2008-02-27 10:35:00,19.57,19.62,19.57,19.6,57900.0,12.2645,12.2958,12.2645,12.2833,57900.0
2008-02-27 10:40:00,19.6,19.7,19.6,19.69,59300.0,12.2833,12.3459,12.2833,12.3397,59300.0
2008-02-27 10:45:00,19.69,19.8,19.69,19.8,112900.0,12.3397,12.4086,12.3397,12.4086,112900.0
2008-02-27 10:50:00,19.8,19.84,19.73,19.73,61800.0,12.4086,12.4337,12.3647,12.3647,61800.0
2008-02-27 10:55:00,19.73,19.76,19.67,19.71,37600.0,12.3647,12.3835,12.3271,12.3522,37600.0
2008-02-27 11:00:00,19.71,19.72,19.67,19.69,27900.0,12.3522,12.3585,12.3271,12.3397,27900.0
2008-02-27 11:05:00,19.7,19.7,19.65,19.67,48600.0,12.3459,12.3459,12.3146,12.3271,48600.0
2008-02-27 11:10:00,19.67,19.69,19.65,19.68,36000.0,12.3271,12.3397,12.3146,12.3334,36000.0
2008-02-27 11:15:00,19.68,19.71,19.65,19.71,40500.0,12.3334,12.3522,12.3146,12.3522,40500.0
2008-02-27 11:20:00,19.71,19.74,19.71,19.74,27600.0,12.3522,12.371,12.3522,12.371,27600.0
2008-02-27 11:25:00,19.73,19.77,19.71,19.72,42900.0,12.3647,12.3898,12.3522,12.3585,42900.0
2008-02-27 11:30:00,19.72,19.74,19.69,19.7,20000.0,12.3585,12.371,12.3397,12.3459,20000.0
2008-02-27 11:35:00,19.7,19.75,19.7,19.72,31400.0,12.3459,12.3773,12.3459,12.3585,31400.0
2008-02-27 11:40:00,19.72,19.73,19.68,19.69,85800.0,12.3585,12.3647,12.3334,12.3397,85800.0
2008-02-27 11:45:00,19.7,19.73,19.69,19.7,50500.0,12.3459,12.3647,12.3397,12.3459,50500.0
2008-02-27 11:50:00,19.7,19.72,19.69,19.7,37100.0,12.3459,12.3585,12.3397,12.3459,37100.0
2008-02-27 11:55:00,19.7,19.75,19.7,19.75,13100.0,12.3459,12.3773,12.3459,12.3773,13100.0
2008-02-27 12:00:00,19.74,19.74,19.63,19.66,130300.0,12.371,12.371,12.3021,12.3209,130300.0
2008-02-27 12:05:00,19.66,19.67,19.64,19.64,30700.0,12.3209,12.3271,12.3083,12.3083,30700.0
2008-02-27 12:10:00,19.65,19.65,19.6,19.64,128500.0,12.3146,12.3146,12.2833,12.3083,128500.0
2008-02-27 12:15:00,19.63,19.63,19.59,19.63,22400.0,12.3021,12.3021,12.277,12.3021,22400.0
2008-02-27 12:20:00,19.63,19.64,19.6,19.6,16300.0,12.3021,12.3083,12.2833,12.2833,16300.0
2008-02-27 12:25:00,19.6,19.62,19.6,19.6,22700.0,12.2833,12.2958,12.2833,12.2833,22700.0
2008-02-27 12:30:00,19.6,19.61,19.59,19.6,30600.0,12.2833,12.2895,12.277,12.2833,30600.0
2008-02-27 12:35:00,19.61,19.62,19.59,19.59,73300.0,12.2895,12.2958,12.277,12.277,73300.0
2008-02-27 12:40:00,19.6,19.63,19.59,19.63,18800.0,12.2833,12.3021,12.277,12.3021,18800.0
2008-02-27 12:45:00,19.63,19.63,19.61,19.61,12200.0,12.3021,12.3021,12.2895,12.2895,12200.0
2008-02-27 12:50:00,19.62,19.65,19.58,19.64,119100.0,12.2958,12.3146,12.2707,12.3083,119100.0
2008-02-27 12:55:00,19.64,19.64,19.6,19.61,8600.0,12.3083,12.3083,12.2833,12.2895,8600.0
2008-02-27 13:00:00,19.61,19.64,19.61,19.64,16800.0,12.2895,12.3083,12.2895,12.3083,16800.0
2008-02-27 13:05:00,19.63,19.63,19.6,19.6,10000.0,12.3021,12.3021,12.2833,12.2833,10000.0
2008-02-27 13:10:00,19.61,19.62,19.59,19.61,12900.0,12.2895,12.2958,12.277,12.2895,12900.0
2008-02-27 13:15:00,19.62,19.62,19.59,19.6,10900.0,12.2958,12.2958,12.277,12.2833,10900.0
2008-02-27 13:20:00,19.6,19.61,19.54,19.55,37800.0,12.2833,12.2895,12.2457,12.2519,37800.0
2008-02-27 13:25:00,19.55,19.57,19.54,19.57,35200.0,12.2519,12.2645,12.2457,12.2645,35200.0
2008-02-27 13:30:00,19.57,19.58,19.51,19.51,21500.0,12.2645,12.2707,12.2268,12.2268,21500.0
2008-02-27 13:35:00,19.51,19.52,19.47,19.5,47600.0,12.2268,12.2331,12.2018,12.2206,47600.0
2008-02-27 13:40:00,19.51,19.51,19.48,19.49,23500.0,12.2268,12.2268,12.208,12.2143,23500.0
2008-02-27 13:45:00,19.5,19.51,19.48,19.5,16000.0,12.2206,12.2268,12.208,12.2206,16000.0
2008-02-27 13:50:00,19.5,19.5,19.47,19.48,59200.0,12.2206,12.2206,12.2018,12.208,59200.0
2008-02-27 13:55:00,19.47,19.5,19.46,19.48,22700.0,12.2018,12.2206,12.1955,12.208,22700.0
2008-02-27 14:00:00,19.48,19.48,19.39,19.39,65500.0,12.208,12.208,12.1516,12.1516,65500.0
2008-02-27 14:05:00,19.4,19.41,19.34,19.35,128400.0,12.1579,12.1642,12.1203,12.1266,128400.0
2008-02-27 14:10:00,19.36,19.36,19.32,19.34,60900.0,12.1328,12.1328,12.1078,12.1203,60900.0
2008-02-27 14:15:00,19.34,19.36,19.31,19.35,59300.0,12.1203,12.1328,12.1015,12.1266,59300.0
2008-02-27 14:20:00,19.35,19.35,19.26,19.28,83900.0,12.1266,12.1266,12.0702,12.0827,83900.0
2008-02-27 14:25:00,19.28,19.28,19.25,19.25,95900.0,12.0827,12.0827,12.0639,12.0639,95900.0
2008-02-27 14:30:00,19.25,19.26,19.2,19.23,132200.0,12.0639,12.0702,12.0326,12.0514,132200.0
2008-02-27 14:35:00,19.23,19.25,19.21,19.24,60200.0,12.0514,12.0639,12.0388,12.0576,60200.0
2008-02-27 14:40:00,19.24,19.33,19.24,19.29,128700.0,12.0576,12.114,12.0576,12.089,128700.0
2008-02-27 14:45:00,19.29,19.31,19.29,19.31,23600.0,12.089,12.1015,12.089,12.1015,23600.0
2008-02-27 14:50:00,19.3,19.33,19.3,19.32,17100.0,12.0952,12.114,12.0952,12.1078,17100.0
2008-02-27 14:55:00,19.32,19.38,19.32,19.38,68500.0,12.1078,12.1454,12.1078,12.1454,68500.0
2008-02-27 15:00:00,19.38,19.42,19.38,19.4,40800.0,12.1454,12.1704,12.1454,12.1579,40800.0
2008-02-27 15:05:00,19.41,19.41,19.36,19.36,25800.0,12.1642,12.1642,12.1328,12.1328,25800.0
2008-02-27 15:10:00,19.37,19.38,19.35,19.36,44300.0,12.1391,12.1454,12.1266,12.1328,44300.0
2008-02-27 15:15:00,19.37,19.4,19.35,19.38,48500.0,12.1391,12.1579,12.1266,12.1454,48500.0
2008-02-27 15:20:00,19.38,19.4,19.34,19.34,59400.0,12.1454,12.1579,12.1203,12.1203,59400.0
2008-02-27 15:25:00,19.34,19.43,19.34,19.42,46100.0,12.1203,12.1767,12.1203,12.1704,46100.0
2008-02-27 15:30:00,19.42,19.43,19.39,19.39,38700.0,12.1704,12.1767,12.1516,12.1516,38700.0
2008-02-27 15:35:00,19.4,19.4,19.37,19.38,52500.0,12.1579,12.1579,12.1391,12.1454,52500.0
2008-02-27 15:40:00,19.37,19.37,19.31,19.35,101400.0,12.1391,12.1391,12.1015,12.1266,101400.0
2008-02-27 15:45:00,19.34,19.35,19.28,19.33,98900.0,12.1203,12.1266,12.0827,12.114,98900.0
2008-02-27 15:50:00,19.34,19.35,19.31,19.34,110300.0,12.1203,12.1266,12.1015,12.1203,110300.0
2008-02-27 15:55:00,19.34,19.4,19.33,19.39,165700.0,12.1203,12.1579,12.114,12.1516,165700.0
2008-02-28 09:30:00,19.42,19.42,19.07,19.15,98700.0,12.1704,12.1704,11.9511,12.0012,98700.0
2008-02-28 09:35:00,19.15,19.19,19.07,19.18,65400.0,12.0012,12.0263,11.9511,12.02,65400.0
2008-02-28 09:40:00,19.17,19.21,19.12,19.12,83900.0,12.0138,12.0388,11.9824,11.9824,83900.0
2008-02-28 09:45:00,19.12,19.12,19.03,19.06,93100.0,11.9824,11.9824,11.926,11.9448,93100.0
2008-02-28 09:50:00,19.06,19.19,19.05,19.19,54600.0,11.9448,12.0263,11.9386,12.0263,54600.0
2008-02-28 09:55:00,19.2,19.22,19.17,19.19,66300.0,12.0326,12.0451,12.0138,12.0263,66300.0
2008-02-28 10:00:00,19.2,19.21,19.07,19.07,125600.0,12.0326,12.0388,11.9511,11.9511,125600.0
2008-02-28 10:05:00,19.07,19.12,19.04,19.05,45800.0,11.9511,11.9824,11.9323,11.9386,45800.0
2008-02-28 10:10:00,19.05,19.1,19.05,19.07,36800.0,11.9386,11.9699,11.9386,11.9511,36800.0
2008-02-28 10:15:00,19.07,19.11,19.06,19.07,20900.0,11.9511,11.9762,11.9448,11.9511,20900.0
2008-02-28 10:20:00,19.07,19.09,19.05,19.09,17400.0,11.9511,11.9636,11.9386,11.9636,17400.0
2008-02-28 10:25:00,19.09,19.15,19.09,19.15,19500.0,11.9636,12.0012,11.9636,12.0012,19500.0
2008-02-28 10:30:00,19.15,19.15,19.09,19.11,43900.0,12.0012,12.0012,11.9636,11.9762,43900.0
2008-02-28 10:35:00,19.09,19.15,19.09,19.15,48200.0,11.9636,12.0012,11.9636,12.0012,48200.0
2008-02-28 10:40:00,19.15,19.18,19.15,19.17,31100.0,12.0012,12.02,12.0012,12.0138,31100.0
2008-02-28 10:45:00,19.18,19.18,19.13,19.14,25200.0,12.02,12.02,11.9887,11.995,25200.0
2008-02-28 10:50:00,19.13,19.14,19.11,19.11,38600.0,11.9887,11.995,11.9762,11.9762,38600.0
2008-02-28 10:55:00,19.11,19.13,19.08,19.08,38300.0,11.9762,11.9887,11.9574,11.9574,38300.0
2008-02-28 11:00:00,19.08,19.11,18.95,18.95,83300.0,11.9574,11.9762,11.8759,11.8759,83300.0
2008-02-28 11:05:00,18.95,19.01,18.91,18.99,118800.0,11.8759,11.9135,11.8508,11.901,118800.0
2008-02-28 11:10:00,18.99,19.05,18.96,19.0,78600.0,11.901,11.9386,11.8822,11.9072,78600.0
2008-02-28 11:15:00,19.01,19.03,18.97,19.01,42400.0,11.9135,11.926,11.8884,11.9135,42400.0
2008-02-28 11:20:00,19.02,19.02,18.97,18.99,40200.0,11.9198,11.9198,11.8884,11.901,40200.0
2008-02-28 11:25:00,18.98,18.99,18.95,18.96,32700.0,11.8947,11.901,11.8759,11.8822,32700.0
2008-02-28 11:30:00,18.96,18.96,18.9,18.91,42700.0,11.8822,11.8822,11.8446,11.8508,42700.0
2008-02-28 11:35:00,18.92,18.94,18.9,18.94,24700.0,11.8571,11.8696,11.8446,11.8696,24700.0
2008-02-28 11:40:00,18.95,19.03,18.93,19.01,53500.0,11.8759,11.926,11.8634,11.9135,53500.0
2008-02-28 11:45:00,19.02,19.03,18.99,19.0,28600.0,11.9198,11.926,11.901,11.9072,28600.0
2008-02-28 11:50:00,19.0,19.04,19.0,19.04,43500.0,11.9072,11.9323,11.9072,11.9323,43500.0
2008-02-28 11:55:00,19.04,19.07,19.03,19.07,20100.0,11.9323,11.9511,11.926,11.9511,20100.0
2008-02-28 12:00:00,19.07,19.1,19.06,19.09,23600.0,11.9511,11.9699,11.9448,11.9636,23600.0
2008-02-28 12:05:00,19.09,19.1,19.07,19.07,14900.0,11.9636,11.9699,11.9511,11.9511,14900.0
2008-02-28 12:10:00,19.07,19.08,19.07,19.07,26200.0,11.9511,11.9574,11.9511,11.9511,26200.0
2008-02-28 12:15:00,19.07,19.08,19.06,19.07,38700.0,11.9511,11.9574,11.9448,11.9511,38700.0
2008-02-28 12:20:00,19.07,19.08,19.07,19.07,12400.0,11.9511,11.9574,11.9511,11.9511,12400.0
2008-02-28 12:25:00,19.07,19.08,19.07,19.07,5000.0,11.9511,11.9574,11.9511,11.9511,5000.0
2008-02-28 12:30:00,19.07,19.08,19.07,19.07,34700.0,11.9511,11.9574,11.9511,11.9511,34700.0
2008-02-28 12:35:00,19.07,19.1,19.07,19.07,75300.0,11.9511,11.9699,11.9511,11.9511,75300.0
2008-02-28 12:40:00,19.07,19.08,19.07,19.07,14900.0,11.9511,11.9574,11.9511,11.9511,14900.0
2008-02-28 12:45:00,19.08,19.11,19.08,19.08,31400.0,11.9574,11.9762,11.9574,11.9574,31400.0
2008-02-28 12:50:00,19.08,19.1,19.07,19.07,38400.0,11.9574,11.9699,11.9511,11.9511,38400.0
2008-02-28 12:55:00,19.07,19.08,19.07,19.07,9000.0,11.9511,11.9574,11.9511,11.9511,9000.0
2008-02-28 13:00:00,19.07,19.08,19.03,19.07,34600.0,11.9511,11.9574,11.926,11.9511,34600.0
2008-02-28 13:05:00,19.06,19.12,19.06,19.12,36600.0,11.9448,11.9824,11.9448,11.9824,36600.0
2008-02-28 13:10:00,19.12,19.14,19.1,19.12,47900.0,11.9824,11.995,11.9699,11.9824,47900.0
2008-02-28 13:15:00,19.12,19.12,19.07,19.07,22700.0,11.9824,11.9824,11.9511,11.9511,22700.0
2008-02-28 13:20:00,19.07,19.08,19.03,19.04,29400.0,11.9511,11.9574,11.926,11.9323,29400.0
2008-02-28 13:25:00,19.03,19.05,18.99,19.0,37000.0,11.926,11.9386,11.901,11.9072,37000.0
2008-02-28 13:30:00,19.01,19.04,19.0,19.03,23900.0,11.9135,11.9323,11.9072,11.926,23900.0
2008-02-28 13:35:00,19.03,19.04,19.01,19.02,15300.0,11.926,11.9323,11.9135,11.9198,15300.0
2008-02-28 13:40:00,19.01,19.03,19.01,19.02,14700.0,11.9135,11.926,11.9135,11.9198,14700.0
2008-02-28 13:45:00,19.03,19.05,19.01,19.04,33900.0,11.926,11.9386,11.9135,11.9323,33900.0
2008-02-28 13:50:00,19.03,19.07,19.03,19.05,46100.0,11.926,11.9511,11.926,11.9386,46100.0
2008-02-28 13:55:00,19.05,19.1,19.05,19.09,16800.0,11.9386,11.9699,11.9386,11.9636,16800.0
2008-02-28 14:00:00,19.09,19.09,19.03,19.06,27600.0,11.9636,11.9636,11.926,11.9448,27600.0
2008-02-28 14:05:00,19.06,19.07,19.05,19.07,5300.0,11.9448,11.9511,11.9386,11.9511,5300.0
2008-02-28 14:10:00,19.07,19.07,19.04,19.04,26000.0,11.9511,11.9511,11.9323,11.9323,26000.0
2008-02-28 14:15:00,19.05,19.11,19.05,19.11,51900.0,11.9386,11.9762,11.9386,11.9762,51900.0
2008-02-28 14:20:00,19.11,19.15,19.1,19.12,42800.0,11.9762,12.0012,11.9699,11.9824,42800.0
2008-02-28 14:25:00,19.12,19.13,19.09,19.09,25200.0,11.9824,11.9887,11.9636,11.9636,25200.0
2008-02-28 14:30:00,19.08,19.11,19.08,19.09,18600.0,11.9574,11.9762,11.9574,11.9636,18600.0
2008-02-28 14:35:00,19.09,19.1,19.06,19.06,27100.0,11.9636,11.9699,11.9448,11.9448,27100.0
2008-02-28 14:40:00,19.06,19.07,19.04,19.06,23000.0,11.9448,11.9511,11.9323,11.9448,23000.0
2008-02-28 14:45:00,19.06,19.11,19.04,19.08,30300.0,11.9448,11.9762,11.9323,11.9574,30300.0
2008-02-28 14:50:00,19.08,19.12,19.08,19.08,47000.0,11.9574,11.9824,11.9574,11.9574,47000.0
2008-02-28 14:55:00,19.08,19.1,19.07,19.09,18400.0,11.9574,11.9699,11.9511,11.9636,18400.0
2008-02-28 15:00:00,19.09,19.1,19.03,19.03,46200.0,11.9636,11.9699,11.926,11.926,46200.0
2008-02-28 15:05:00,19.02,19.04,18.98,18.99,101300.0,11.9198,11.9323,11.8947,11.901,101300.0
2008-02-28 15:10:00,18.99,18.99,18.97,18.98,46400.0,11.901,11.901,11.8884,11.8947,46400.0
2008-02-28 15:15:00,18.98,19.0,18.95,18.96,73100.0,11.8947,11.9072,11.8759,11.8822,73100.0
2008-02-28 15:20:00,18.96,18.97,18.92,18.93,88200.0,11.8822,11.8884,11.8571,11.8634,88200.0
2008-02-28 15:25:00,18.93,18.94,18.89,18.9,47500.0,11.8634,11.8696,11.8383,11.8446,47500.0
2008-02-28 15:30:00,18.91,18.95,18.88,18.95,119700.0,11.8508,11.8759,11.832,11.8759,119700.0
2008-02-28 15:35:00,18.95,19.0,18.94,18.99,121500.0,11.8759,11.9072,11.8696,11.901,121500.0
2008-02-28 15:40:00,18.98,18.99,18.94,18.95,133600.0,11.8947,11.901,11.8696,11.8759,133600.0
2008-02-28 15:45:00,18.94,18.99,18.93,18.93,72100.0,11.8696,11.901,11.8634,11.8634,72100.0
2008-02-28 15:50:00,18.93,18.94,18.9,18.92,58100.0,11.8634,11.8696,11.8446,11.8571,58100.0
2008-02-28 15:55:00,18.91,18.94,18.9,18.9,192000.0,11.8508,11.8696,11.8446,11.8446,192000.0
2008-02-29 09:30:00,18.66,18.7,18.6,18.66,46500.0,11.6942,11.7192,11.6566,11.6942,46500.0
2008-02-29 09:35:00,18.65,18.72,18.65,18.67,48700.0,11.6879,11.7318,11.6879,11.7004,48700.0
2008-02-29 09:40:00,18.68,18.68,18.55,18.57,101500.0,11.7067,11.7067,11.6252,11.6378,101500.0
2008-02-29 09:45:00,18.57,18.6,18.54,18.57,57200.0,11.6378,11.6566,11.619,11.6378,57200.0
2008-02-29 09:50:00,18.57,18.65,18.57,18.61,50400.0,11.6378,11.6879,11.6378,11.6628,50400.0
2008-02-29 09:55:00,18.61,18.69,18.59,18.66,96700.0,11.6628,11.713,11.6503,11.6942,96700.0
2008-02-29 10:00:00,18.66,18.7,18.61,18.69,70500.0,11.6942,11.7192,11.6628,11.713,70500.0
2008-02-29 10:05:00,18.69,18.75,18.67,18.74,67700.0,11.713,11.7506,11.7004,11.7443,67700.0
2008-02-29 10:10:00,18.73,18.73,18.63,18.64,57500.0,11.738,11.738,11.6754,11.6816,57500.0
2008-02-29 10:15:00,18.65,18.69,18.64,18.67,46700.0,11.6879,11.713,11.6816,11.7004,46700.0
2008-02-29 10:20:00,18.68,18.69,18.64,18.65,50200.0,11.7067,11.713,11.6816,11.6879,50200.0
2008-02-29 10:25:00,18.65,18.69,18.63,18.69,41700.0,11.6879,11.713,11.6754,11.713,41700.0
2008-02-29 10:30:00,18.69,18.7,18.64,18.7,33700.0,11.713,11.7192,11.6816,11.7192,33700.0
2008-02-29 10:35:00,18.7,18.73,18.68,18.68,32200.0,11.7192,11.738,11.7067,11.7067,32200.0
2008-02-29 10:40:00,18.68,18.69,18.65,18.67,12600.0,11.7067,11.713,11.6879,11.7004,12600.0
2008-02-29 10:45:00,18.68,18.69,18.63,18.65,39900.0,11.7067,11.713,11.6754,11.6879,39900.0
2008-02-29 10:50:00,18.65,18.71,18.64,18.7,21400.0,11.6879,11.7255,11.6816,11.7192,21400.0
2008-02-29 10:55:00,18.7,18.71,18.67,18.67,14000.0,11.7192,11.7255,11.7004,11.7004,14000.0
2008-02-29 11:00:00,18.66,18.67,18.64,18.66,22700.0,11.6942,11.7004,11.6816,11.6942,22700.0
2008-02-29 11:05:00,18.66,18.72,18.66,18.72,13000.0,11.6942,11.7318,11.6942,11.7318,13000.0
2008-02-29 11:10:00,18.72,18.72,18.65,18.68,52100.0,11.7318,11.7318,11.6879,11.7067,52100.0
2008-02-29 11:15:00,18.68,18.78,18.68,18.74,105300.0,11.7067,11.7694,11.7067,11.7443,105300.0
2008-02-29 11:20:00,18.73,18.76,18.68,18.72,83000.0,11.738,11.7568,11.7067,11.7318,83000.0
2008-02-29 11:25:00,18.73,18.74,18.71,18.72,45500.0,11.738,11.7443,11.7255,11.7318,45500.0
2008-02-29 11:30:00,18.71,18.75,18.7,18.74,31600.0,11.7255,11.7506,11.7192,11.7443,31600.0
2008-02-29 11:35:00,18.75,18.75,18.71,18.72,20600.0,11.7506,11.7506,11.7255,11.7318,20600.0
2008-02-29 11:40:00,18.72,18.75,18.7,18.75,28300.0,11.7318,11.7506,11.7192,11.7506,28300.0
2008-02-29 11:45:00,18.75,18.75,18.73,18.74,19700.0,11.7506,11.7506,11.738,11.7443,19700.0
2008-02-29 11:50:00,18.74,18.75,18.73,18.74,20400.0,11.7443,11.7506,11.738,11.7443,20400.0
2008-02-29 11:55:00,18.75,18.75,18.72,18.73,34300.0,11.7506,11.7506,11.7318,11.738,34300.0
2008-02-29 12:00:00,18.73,18.75,18.68,18.7,34900.0,11.738,11.7506,11.7067,11.7192,34900.0
2008-02-29 12:05:00,18.7,18.73,18.7,18.73,11400.0,11.7192,11.738,11.7192,11.738,11400.0
2008-02-29 12:10:00,18.74,18.74,18.71,18.73,19600.0,11.7443,11.7443,11.7255,11.738,19600.0
2008-02-29 12:15:00,18.72,18.76,18.69,18.75,65800.0,11.7318,11.7568,11.713,11.7506,65800.0
2008-02-29 12:20:00,18.74,18.74,18.72,18.73,15100.0,11.7443,11.7443,11.7318,11.738,15100.0
2008-02-29 12:25:00,18.74,18.81,18.74,18.79,47000.0,11.7443,11.7882,11.7443,11.7756,47000.0
2008-02-29 12:30:00,18.79,18.8,18.77,18.77,37200.0,11.7756,11.7819,11.7631,11.7631,37200.0
2008-02-29 12:35:00,18.78,18.8,18.77,18.77,49500.0,11.7694,11.7819,11.7631,11.7631,49500.0
2008-02-29 12:40:00,18.77,18.78,18.73,18.75,58900.0,11.7631,11.7694,11.738,11.7506,58900.0
2008-02-29 12:45:00,18.74,18.78,18.74,18.75,22800.0,11.7443,11.7694,11.7443,11.7506,22800.0
2008-02-29 12:50:00,18.75,18.76,18.75,18.75,11100.0,11.7506,11.7568,11.7506,11.7506,11100.0
2008-02-29 12:55:00,18.76,18.79,18.74,18.78,16300.0,11.7568,11.7756,11.7443,11.7694,16300.0
2008-02-29 13:00:00,18.79,18.81,18.78,18.81,17900.0,11.7756,11.7882,11.7694,11.7882,17900.0
2008-02-29 13:05:00,18.8,18.81,18.75,18.78,24100.0,11.7819,11.7882,11.7506,11.7694,24100.0
2008-02-29 13:10:00,18.77,18.78,18.73,18.78,55100.0,11.7631,11.7694,11.738,11.7694,55100.0
2008-02-29 13:15:00,18.78,18.78,18.76,18.76,23200.0,11.7694,11.7694,11.7568,11.7568,23200.0
2008-02-29 13:20:00,18.77,18.8,18.77,18.79,24300.0,11.7631,11.7819,11.7631,11.7756,24300.0
2008-02-29 13:25:00,18.79,18.79,18.76,18.78,20800.0,11.7756,11.7756,11.7568,11.7694,20800.0
2008-02-29 13:30:00,18.78,18.78,18.7,18.72,46300.0,11.7694,11.7694,11.7192,11.7318,46300.0
2008-02-29 13:35:00,18.72,18.72,18.68,18.71,20500.0,11.7318,11.7318,11.7067,11.7255,20500.0
2008-02-29 13:40:00,18.71,18.71,18.7,18.7,9500.0,11.7255,11.7255,11.7192,11.7192,9500.0
2008-02-29 13:45:00,18.7,18.7,18.64,18.66,51400.0,11.7192,11.7192,11.6816,11.6942,51400.0
2008-02-29 13:50:00,18.66,18.68,18.65,18.65,40800.0,11.6942,11.7067,11.6879,11.6879,40800.0
2008-02-29 13:55:00,18.65,18.67,18.65,18.66,22900.0,11.6879,11.7004,11.6879,11.6942,22900.0
2008-02-29 14:00:00,18.65,18.66,18.64,18.64,45300.0,11.6879,11.6942,11.6816,11.6816,45300.0
2008-02-29 14:05:00,18.65,18.65,18.63,18.64,48500.0,11.6879,11.6879,11.6754,11.6816,48500.0
2008-02-29 14:10:00,18.65,18.65,18.6,18.61,56200.0,11.6879,11.6879,11.6566,11.6628,56200.0
2008-02-29 14:15:00,18.6,18.62,18.57,18.58,43000.0,11.6566,11.6691,11.6378,11.644,43000.0
2008-02-29 14:20:00,18.59,18.61,18.56,18.57,49900.0,11.6503,11.6628,11.6315,11.6378,49900.0
2008-02-29 14:25:00,18.56,18.56,18.53,18.55,106500.0,11.6315,11.6315,11.6127,11.6252,106500.0
2008-02-29 14:30:00,18.55,18.55,18.51,18.51,44400.0,11.6252,11.6252,11.6002,11.6002,44400.0
2008-02-29 14:35:00,18.51,18.51,18.5,18.51,39300.0,11.6002,11.6002,11.5939,11.6002,39300.0
2008-02-29 14:40:00,18.51,18.55,18.5,18.53,100300.0,11.6002,11.6252,11.5939,11.6127,100300.0
2008-02-29 14:45:00,18.52,18.55,18.52,18.53,62100.0,11.6064,11.6252,11.6064,11.6127,62100.0
2008-02-29 14:50:00,18.53,18.53,18.5,18.5,65200.0,11.6127,11.6127,11.5939,11.5939,65200.0
2008-02-29 14:55:00,18.5,18.51,18.49,18.5,137600.0,11.5939,11.6002,11.5876,11.5939,137600.0
2008-02-29 15:00:00,18.49,18.51,18.45,18.51,139200.0,11.5876,11.6002,11.5626,11.6002,139200.0
2008-02-29 15:05:00,18.51,18.51,18.47,18.48,109800.0,11.6002,11.6002,11.5751,11.5814,109800.0
2008-02-29 15:10:00,18.47,18.47,18.42,18.45,98900.0,11.5751,11.5751,11.5438,11.5626,98900.0
2008-02-29 15:15:00,18.44,18.44,18.38,18.39,94900.0,11.5563,11.5563,11.5187,11.5249,94900.0
2008-02-29 15:20:00,18.39,18.46,18.39,18.43,99000.0,11.5249,11.5688,11.5249,11.55,99000.0
2008-02-29 15:25:00,18.43,18.44,18.37,18.39,90000.0,11.55,11.5563,11.5124,11.5249,90000.0
2008-02-29 15:30:00,18.4,18.4,18.37,18.38,84900.0,11.5312,11.5312,11.5124,11.5187,84900.0
2008-02-29 15:35:00,18.38,18.4,18.37,18.39,107600.0,11.5187,11.5312,11.5124,11.5249,107600.0
2008-02-29 15:40:00,18.39,18.4,18.37,18.38,269000.0,11.5249,11.5312,11.5124,11.5187,269000.0
2008-02-29 15:45:00,18.37,18.38,18.25,18.26,165500.0,11.5124,11.5187,11.4372,11.4435,165500.0
2008-02-29 15:50:00,18.27,18.29,18.24,18.26,252200.0,11.4497,11.4623,11.4309,11.4435,252200.0
2008-02-29 15:55:00,18.26,18.35,18.25,18.34,300000.0,11.4435,11.4999,11.4372,11.4936,300000.0
2008-03-03 09:30:00,18.27,18.3,18.04,18.05,99300.0,11.4497,11.4685,11.3056,11.3119,99300.0
2008-03-03 09:35:00,18.06,18.06,17.99,18.0,71100.0,11.3181,11.3181,11.2743,11.2805,71100.0
2008-03-03 09:40:00,17.99,18.02,17.78,17.79,194400.0,11.2743,11.2931,11.1427,11.1489,194400.0
2008-03-03 09:45:00,17.78,17.83,17.74,17.74,123100.0,11.1427,11.174,11.1176,11.1176,123100.0
2008-03-03 09:50:00,17.75,17.81,17.73,17.74,182600.0,11.1239,11.1615,11.1113,11.1176,182600.0
2008-03-03 09:55:00,17.74,17.76,17.7,17.75,90300.0,11.1176,11.1301,11.0925,11.1239,90300.0
2008-03-03 10:00:00,17.74,17.89,17.73,17.89,61500.0,11.1176,11.2116,11.1113,11.2116,61500.0
2008-03-03 10:05:00,17.89,17.91,17.84,17.87,91400.0,11.2116,11.2241,11.1803,11.1991,91400.0
2008-03-03 10:10:00,17.87,17.95,17.87,17.95,124100.0,11.1991,11.2492,11.1991,11.2492,124100.0
2008-03-03 10:15:00,17.95,18.06,17.92,18.06,92300.0,11.2492,11.3181,11.2304,11.3181,92300.0
2008-03-03 10:20:00,18.06,18.07,18.05,18.06,73300.0,11.3181,11.3244,11.3119,11.3181,73300.0
2008-03-03 10:25:00,18.05,18.1,18.03,18.1,113500.0,11.3119,11.3432,11.2993,11.3432,113500.0
2008-03-03 10:30:00,18.1,18.1,17.99,18.0,66200.0,11.3432,11.3432,11.2743,11.2805,66200.0
2008-03-03 10:35:00,18.0,18.0,17.95,17.95,25600.0,11.2805,11.2805,11.2492,11.2492,25600.0
2008-03-03 10:40:00,17.96,17.96,17.94,17.94,18500.0,11.2555,11.2555,11.2429,11.2429,18500.0
2008-03-03 10:45:00,17.94,17.94,17.9,17.91,26000.0,11.2429,11.2429,11.2179,11.2241,26000.0
2008-03-03 10:50:00,17.9,17.92,17.9,17.92,33500.0,11.2179,11.2304,11.2179,11.2304,33500.0
2008-03-03 10:55:00,17.92,17.94,17.9,17.94,55000.0,11.2304,11.2429,11.2179,11.2429,55000.0
2008-03-03 11:00:00,17.93,17.95,17.89,17.89,49400.0,11.2367,11.2492,11.2116,11.2116,49400.0
2008-03-03 11:05:00,17.9,17.94,17.9,17.94,17200.0,11.2179,11.2429,11.2179,11.2429,17200.0
2008-03-03 11:10:00,17.94,17.94,17.88,17.89,44500.0,11.2429,11.2429,11.2053,11.2116,44500.0
2008-03-03 11:15:00,17.9,17.91,17.89,17.89,20000.0,11.2179,11.2241,11.2116,11.2116,20000.0
2008-03-03 11:20:00,17.9,17.98,17.89,17.97,36300.0,11.2179,11.268,11.2116,11.2617,36300.0
2008-03-03 11:25:00,17.97,18.02,17.97,18.0,35200.0,11.2617,11.2931,11.2617,11.2805,35200.0
2008-03-03 11:30:00,18.0,18.06,18.0,18.06,29600.0,11.2805,11.3181,11.2805,11.3181,29600.0
2008-03-03 11:35:00,18.06,18.11,18.05,18.11,46100.0,11.3181,11.3495,11.3119,11.3495,46100.0
2008-03-03 11:40:00,18.11,18.11,18.05,18.06,76600.0,11.3495,11.3495,11.3119,11.3181,76600.0
2008-03-03 11:45:00,18.06,18.06,18.0,18.01,58000.0,11.3181,11.3181,11.2805,11.2868,58000.0
2008-03-03 11:50:00,18.01,18.1,18.0,18.09,39300.0,11.2868,11.3432,11.2805,11.3369,39300.0
2008-03-03 11:55:00,18.09,18.11,18.09,18.1,44500.0,11.3369,11.3495,11.3369,11.3432,44500.0
2008-03-03 12:00:00,18.09,18.1,18.03,18.03,38600.0,11.3369,11.3432,11.2993,11.2993,38600.0
2008-03-03 12:05:00,18.05,18.05,18.01,18.02,10000.0,11.3119,11.3119,11.2868,11.2931,10000.0
2008-03-03 12:10:00,18.02,18.03,18.0,18.02,13400.0,11.2931,11.2993,11.2805,11.2931,13400.0
2008-03-03 12:15:00,18.01,18.02,17.99,18.02,20800.0,11.2868,11.2931,11.2743,11.2931,20800.0
2008-03-03 12:20:00,18.03,18.07,18.02,18.07,25700.0,11.2993,11.3244,11.2931,11.3244,25700.0
2008-03-03 12:25:00,18.08,18.09,18.06,18.06,20600.0,11.3307,11.3369,11.3181,11.3181,20600.0
2008-03-03 12:30:00,18.07,18.09,18.04,18.08,15300.0,11.3244,11.3369,11.3056,11.3307,15300.0
2008-03-03 12:35:00,18.07,18.08,18.05,18.07,63400.0,11.3244,11.3307,11.3119,11.3244,63400.0
2008-03-03 12:40:00,18.06,18.07,18.03,18.04,35000.0,11.3181,11.3244,11.2993,11.3056,35000.0
2008-03-03 12:45:00,18.03,18.04,17.99,18.0,17700.0,11.2993,11.3056,11.2743,11.2805,17700.0
2008-03-03 12:50:00,18.0,18.02,17.98,18.0,62500.0,11.2805,11.2931,11.268,11.2805,62500.0
2008-03-03 12:55:00,18.0,18.03,17.97,18.03,58700.0,11.2805,11.2993,11.2617,11.2993,58700.0
2008-03-03 13:00:00,18.02,18.04,18.02,18.03,16000.0,11.2931,11.3056,11.2931,11.2993,16000.0
2008-03-03 13:05:00,18.04,18.05,18.02,18.03,24500.0,11.3056,11.3119,11.2931,11.2993,24500.0
2008-03-03 13:10:00,18.03,18.03,18.01,18.02,18700.0,11.2993,11.2993,11.2868,11.2931,18700.0
2008-03-03 13:15:00,18.02,18.02,17.99,18.0,23100.0,11.2931,11.2931,11.2743,11.2805,23100.0
2008-03-03 13:20:00,17.99,18.01,17.99,18.0,29000.0,11.2743,11.2868,11.2743,11.2805,29000.0
2008-03-03 13:25:00,18.01,18.03,17.99,18.02,33400.0,11.2868,11.2993,11.2743,11.2931,33400.0
2008-03-03 13:30:00,18.02,18.03,18.0,18.0,15400.0,11.2931,11.2993,11.2805,11.2805,15400.0
2008-03-03 13:35:00,18.0,18.04,18.0,18.04,46400.0,11.2805,11.3056,11.2805,11.3056,46400.0
2008-03-03 13:40:00,18.04,18.05,17.99,18.02,40200.0,11.3056,11.3119,11.2743,11.2931,40200.0
2008-03-03 13:45:00,18.02,18.08,18.01,18.07,34100.0,11.2931,11.3307,11.2868,11.3244,34100.0
2008-03-03 13:50:00,18.07,18.09,18.05,18.05,26200.0,11.3244,11.3369,11.3119,11.3119,26200.0
2008-03-03 13:55:00,18.05,18.06,18.01,18.01,20600.0,11.3119,11.3181,11.2868,11.2868,20600.0
2008-03-03 14:00:00,18.01,18.01,17.99,18.0,57400.0,11.2868,11.2868,11.2743,11.2805,57400.0
2008-03-03 14:05:00,18.0,18.02,18.0,18.02,22200.0,11.2805,11.2931,11.2805,11.2931,22200.0
2008-03-03 14:10:00,18.01,18.02,18.01,18.01,40000.0,11.2868,11.2931,11.2868,11.2868,40000.0
2008-03-03 14:15:00,18.01,18.01,17.93,17.93,48900.0,11.2868,11.2868,11.2367,11.2367,48900.0
2008-03-03 14:20:00,17.93,17.95,17.93,17.95,19900.0,11.2367,11.2492,11.2367,11.2492,19900.0
2008-03-03 14:25:00,17.95,17.96,17.93,17.96,55100.0,11.2492,11.2555,11.2367,11.2555,55100.0
2008-03-03 14:30:00,17.96,18.01,17.96,18.0,84600.0,11.2555,11.2868,11.2555,11.2805,84600.0
2008-03-03 14:35:00,17.99,18.0,17.96,17.98,55400.0,11.2743,11.2805,11.2555,11.268,55400.0
2008-03-03 14:40:00,17.98,18.01,17.97,18.0,34600.0,11.268,11.2868,11.2617,11.2805,34600.0
2008-03-03 14:45:00,17.99,18.0,17.93,17.94,124500.0,11.2743,11.2805,11.2367,11.2429,124500.0
2008-03-03 14:50:00,17.94,17.95,17.93,17.93,42700.0,11.2429,11.2492,11.2367,11.2367,42700.0
2008-03-03 14:55:00,17.92,17.93,17.89,17.9,59900.0,11.2304,11.2367,11.2116,11.2179,59900.0
2008-03-03 15:00:00,17.9,17.93,17.89,17.92,67100.0,11.2179,11.2367,11.2116,11.2304,67100.0
2008-03-03 15:05:00,17.92,17.93,17.86,17.86,56000.0,11.2304,11.2367,11.1928,11.1928,56000.0
2008-03-03 15:10:00,17.87,17.9,17.86,17.89,63200.0,11.1991,11.2179,11.1928,11.2116,63200.0
2008-03-03 15:15:00,17.89,17.95,17.89,17.95,82900.0,11.2116,11.2492,11.2116,11.2492,82900.0
2008-03-03 15:20:00,17.95,17.97,17.94,17.95,49900.0,11.2492,11.2617,11.2429,11.2492,49900.0
2008-03-03 15:25:00,17.95,17.96,17.9,17.92,105900.0,11.2492,11.2555,11.2179,11.2304,105900.0
2008-03-03 15:30:00,17.91,17.96,17.9,17.93,83600.0,11.2241,11.2555,11.2179,11.2367,83600.0
2008-03-03 15:35:00,17.93,17.94,17.91,17.92,104400.0,11.2367,11.2429,11.2241,11.2304,104400.0
2008-03-03 15:40:00,17.92,17.94,17.89,17.92,165200.0,11.2304,11.2429,11.2116,11.2304,165200.0
2008-03-03 15:45:00,17.92,17.93,17.9,17.91,88000.0,11.2304,11.2367,11.2179,11.2241,88000.0
2008-03-03 15:50:00,17.9,17.94,17.9,17.93,103100.0,11.2179,11.2429,11.2179,11.2367,103100.0
2008-03-03 15:55:00,17.93,17.94,17.92,17.94,130200.0,11.2367,11.2429,11.2304,11.2429,130200.0
2008-03-04 09:30:00,17.71,17.82,17.71,17.78,73700.0,11.0988,11.1677,11.0988,11.1427,73700.0
2008-03-04 09:35:00,17.79,17.88,17.78,17.87,42600.0,11.1489,11.2053,11.1427,11.1991,42600.0
2008-03-04 09:40:00,17.88,17.91,17.82,17.83,60900.0,11.2053,11.2241,11.1677,11.174,60900.0
2008-03-04 09:45:00,17.84,17.86,17.74,17.77,54900.0,11.1803,11.1928,11.1176,11.1364,54900.0
2008-03-04 09:50:00,17.78,17.82,17.75,17.79,59900.0,11.1427,11.1677,11.1239,11.1489,59900.0
2008-03-04 09:55:00,17.8,17.8,17.78,17.78,48700.0,11.1552,11.1552,11.1427,11.1427,48700.0
2008-03-04 10:00:00,17.78,17.78,17.69,17.73,79700.0,11.1427,11.1427,11.0863,11.1113,79700.0
2008-03-04 10:05:00,17.73,17.74,17.67,17.74,70500.0,11.1113,11.1176,11.0737,11.1176,70500.0
2008-03-04 10:10:00,17.74,17.78,17.73,17.74,45700.0,11.1176,11.1427,11.1113,11.1176,45700.0
2008-03-04 10:15:00,17.74,17.77,17.72,17.73,37700.0,11.1176,11.1364,11.1051,11.1113,37700.0
2008-03-04 10:20:00,17.73,17.78,17.73,17.73,35300.0,11.1113,11.1427,11.1113,11.1113,35300.0
2008-03-04 10:25:00,17.73,17.74,17.66,17.66,43200.0,11.1113,11.1176,11.0675,11.0675,43200.0
2008-03-04 10:30:00,17.66,17.67,17.64,17.65,47200.0,11.0675,11.0737,11.0549,11.0612,47200.0
2008-03-04 10:35:00,17.65,17.65,17.62,17.65,37000.0,11.0612,11.0612,11.0424,11.0612,37000.0
2008-03-04 10:40:00,17.65,17.65,17.59,17.59,57900.0,11.0612,11.0612,11.0236,11.0236,57900.0
2008-03-04 10:45:00,17.59,17.61,17.56,17.56,144400.0,11.0236,11.0361,11.0048,11.0048,144400.0
2008-03-04 10:50:00,17.56,17.61,17.55,17.55,88200.0,11.0048,11.0361,10.9985,10.9985,88200.0
2008-03-04 10:55:00,17.55,17.57,17.54,17.55,60400.0,10.9985,11.0111,10.9923,10.9985,60400.0
2008-03-04 11:00:00,17.56,17.59,17.55,17.57,82400.0,11.0048,11.0236,10.9985,11.0111,82400.0
2008-03-04 11:05:00,17.57,17.61,17.56,17.6,135600.0,11.0111,11.0361,11.0048,11.0299,135600.0
2008-03-04 11:10:00,17.6,17.61,17.56,17.6,170600.0,11.0299,11.0361,11.0048,11.0299,170600.0
2008-03-04 11:15:00,17.59,17.6,17.57,17.58,43100.0,11.0236,11.0299,11.0111,11.0173,43100.0
2008-03-04 11:20:00,17.58,17.62,17.58,17.61,133400.0,11.0173,11.0424,11.0173,11.0361,133400.0
2008-03-04 11:25:00,17.61,17.62,17.59,17.61,90300.0,11.0361,11.0424,11.0236,11.0361,90300.0
2008-03-04 11:30:00,17.61,17.62,17.6,17.61,99500.0,11.0361,11.0424,11.0299,11.0361,99500.0
2008-03-04 11:35:00,17.6,17.69,17.6,17.68,91600.0,11.0299,11.0863,11.0299,11.08,91600.0
2008-03-04 11:40:00,17.69,17.69,17.65,17.65,47100.0,11.0863,11.0863,11.0612,11.0612,47100.0
2008-03-04 11:45:00,17.64,17.66,17.63,17.66,18700.0,11.0549,11.0675,11.0487,11.0675,18700.0
2008-03-04 11:50:00,17.67,17.75,17.65,17.72,184700.0,11.0737,11.1239,11.0612,11.1051,184700.0
2008-03-04 11:55:00,17.71,17.71,17.64,17.64,47900.0,11.0988,11.0988,11.0549,11.0549,47900.0
2008-03-04 12:00:00,17.65,17.7,17.64,17.7,35100.0,11.0612,11.0925,11.0549,11.0925,35100.0
2008-03-04 12:05:00,17.69,17.7,17.68,17.68,26400.0,11.0863,11.0925,11.08,11.08,26400.0
2008-03-04 12:10:00,17.69,17.72,17.67,17.67,68200.0,11.0863,11.1051,11.0737,11.0737,68200.0
2008-03-04 12:15:00,17.67,17.68,17.66,17.67,24100.0,11.0737,11.08,11.0675,11.0737,24100.0
2008-03-04 12:20:00,17.67,17.71,17.67,17.71,34100.0,11.0737,11.0988,11.0737,11.0988,34100.0
2008-03-04 12:25:00,17.71,17.72,17.7,17.71,26500.0,11.0988,11.1051,11.0925,11.0988,26500.0
2008-03-04 12:30:00,17.72,17.73,17.71,17.72,34900.0,11.1051,11.1113,11.0988,11.1051,34900.0
2008-03-04 12:35:00,17.72,17.73,17.72,17.73,47100.0,11.1051,11.1113,11.1051,11.1113,47100.0
2008-03-04 12:40:00,17.72,17.77,17.72,17.74,39400.0,11.1051,11.1364,11.1051,11.1176,39400.0
2008-03-04 12:45:00,17.73,17.74,17.71,17.71,61000.0,11.1113,11.1176,11.0988,11.0988,61000.0
2008-03-04 12:50:00,17.7,17.71,17.68,17.71,43300.0,11.0925,11.0988,11.08,11.0988,43300.0
2008-03-04 12:55:00,17.71,17.71,17.63,17.64,39700.0,11.0988,11.0988,11.0487,11.0549,39700.0
2008-03-04 13:00:00,17.64,17.65,17.62,17.63,24200.0,11.0549,11.0612,11.0424,11.0487,24200.0
2008-03-04 13:05:00,17.64,17.67,17.6,17.6,161100.0,11.0549,11.0737,11.0299,11.0299,161100.0
2008-03-04 13:10:00,17.61,17.65,17.61,17.64,54000.0,11.0361,11.0612,11.0361,11.0549,54000.0
2008-03-04 13:15:00,17.64,17.66,17.62,17.63,83600.0,11.0549,11.0675,11.0424,11.0487,83600.0
2008-03-04 13:20:00,17.63,17.63,17.6,17.61,33800.0,11.0487,11.0487,11.0299,11.0361,33800.0
2008-03-04 13:25:00,17.61,17.66,17.6,17.64,79900.0,11.0361,11.0675,11.0299,11.0549,79900.0
2008-03-04 13:30:00,17.64,17.66,17.61,17.63,88200.0,11.0549,11.0675,11.0361,11.0487,88200.0
2008-03-04 13:35:00,17.62,17.62,17.55,17.55,130700.0,11.0424,11.0424,10.9985,10.9985,130700.0
2008-03-04 13:40:00,17.55,17.59,17.54,17.55,106000.0,10.9985,11.0236,10.9923,10.9985,106000.0
2008-03-04 13:45:00,17.54,17.61,17.54,17.54,162000.0,10.9923,11.0361,10.9923,10.9923,162000.0
2008-03-04 13:50:00,17.54,17.6,17.54,17.6,83500.0,10.9923,11.0299,10.9923,11.0299,83500.0
2008-03-04 13:55:00,17.59,17.59,17.52,17.54,66300.0,11.0236,11.0236,10.9797,10.9923,66300.0
2008-03-04 14:00:00,17.54,17.55,17.47,17.48,94200.0,10.9923,10.9985,10.9484,10.9547,94200.0
2008-03-04 14:05:00,17.47,17.48,17.45,17.47,61100.0,10.9484,10.9547,10.9359,10.9484,61100.0
2008-03-04 14:10:00,17.46,17.5,17.45,17.5,64900.0,10.9421,10.9672,10.9359,10.9672,64900.0
2008-03-04 14:15:00,17.5,17.53,17.47,17.53,77600.0,10.9672,10.986,10.9484,10.986,77600.0
2008-03-04 14:20:00,17.52,17.61,17.52,17.57,111600.0,10.9797,11.0361,10.9797,11.0111,111600.0
2008-03-04 14:25:00,17.58,17.59,17.51,17.51,47600.0,11.0173,11.0236,10.9735,10.9735,47600.0
2008-03-04 14:30:00,17.52,17.54,17.5,17.51,105900.0,10.9797,10.9923,10.9672,10.9735,105900.0
2008-03-04 14:35:00,17.52,17.53,17.5,17.53,37700.0,10.9797,10.986,10.9672,10.986,37700.0
2008-03-04 14:40:00,17.52,17.63,17.52,17.62,100000.0,10.9797,11.0487,10.9797,11.0424,100000.0
2008-03-04 14:45:00,17.62,17.68,17.58,17.67,127700.0,11.0424,11.08,11.0173,11.0737,127700.0
2008-03-04 14:50:00,17.67,17.68,17.6,17.64,266100.0,11.0737,11.08,11.0299,11.0549,266100.0
2008-03-04 14:55:00,17.65,17.65,17.58,17.63,92100.0,11.0612,11.0612,11.0173,11.0487,92100.0
2008-03-04 15:00:00,17.64,17.68,17.59,17.64,199500.0,11.0549,11.08,11.0236,11.0549,199500.0
2008-03-04 15:05:00,17.63,17.73,17.63,17.71,161200.0,11.0487,11.1113,11.0487,11.0988,161200.0
2008-03-04 15:10:00,17.71,17.72,17.64,17.68,112200.0,11.0988,11.1051,11.0549,11.08,112200.0
2008-03-04 15:15:00,17.68,17.71,17.65,17.71,264400.0,11.08,11.0988,11.0612,11.0988,264400.0
2008-03-04 15:20:00,17.71,17.73,17.66,17.68,99600.0,11.0988,11.1113,11.0675,11.08,99600.0
2008-03-04 15:25:00,17.68,17.69,17.63,17.66,80600.0,11.08,11.0863,11.0487,11.0675,80600.0
2008-03-04 15:30:00,17.66,17.72,17.64,17.72,77600.0,11.0675,11.1051,11.0549,11.1051,77600.0
2008-03-04 15:35:00,17.73,17.77,17.72,17.74,133600.0,11.1113,11.1364,11.1051,11.1176,133600.0
2008-03-04 15:40:00,17.73,17.8,17.72,17.75,117900.0,11.1113,11.1552,11.1051,11.1239,117900.0
2008-03-04 15:45:00,17.75,17.77,17.7,17.71,129800.0,11.1239,11.1364,11.0925,11.0988,129800.0
2008-03-04 15:50:00,17.71,17.71,17.66,17.69,124200.0,11.0988,11.0988,11.0675,11.0863,124200.0
2008-03-04 15:55:00,17.69,17.76,17.67,17.75,221200.0,11.0863,11.1301,11.0737,11.1239,221200.0
2008-03-05 09:30:00,17.85,17.93,17.82,17.93,38400.0,11.1865,11.2367,11.1677,11.2367,38400.0
2008-03-05 09:35:00,17.93,17.96,17.9,17.94,53400.0,11.2367,11.2555,11.2179,11.2429,53400.0
2008-03-05 09:40:00,17.94,17.96,17.85,17.85,35900.0,11.2429,11.2555,11.1865,11.1865,35900.0
2008-03-05 09:45:00,17.85,17.91,17.84,17.9,24100.0,11.1865,11.2241,11.1803,11.2179,24100.0
2008-03-05 09:50:00,17.91,17.97,17.9,17.95,46700.0,11.2241,11.2617,11.2179,11.2492,46700.0
2008-03-05 09:55:00,17.96,17.98,17.95,17.98,16700.0,11.2555,11.268,11.2492,11.268,16700.0
2008-03-05 10:00:00,17.98,18.09,17.98,18.05,133700.0,11.268,11.3369,11.268,11.3119,133700.0
2008-03-05 10:05:00,18.05,18.05,18.01,18.03,19400.0,11.3119,11.3119,11.2868,11.2993,19400.0
2008-03-05 10:10:00,18.02,18.03,18.0,18.02,34800.0,11.2931,11.2993,11.2805,11.2931,34800.0
2008-03-05 10:15:00,18.03,18.12,18.03,18.11,33900.0,11.2993,11.3557,11.2993,11.3495,33900.0
2008-03-05 10:20:00,18.11,18.13,18.01,18.01,39800.0,11.3495,11.362,11.2868,11.2868,39800.0
2008-03-05 10:25:00,18.0,18.03,17.98,17.99,31800.0,11.2805,11.2993,11.268,11.2743,31800.0
2008-03-05 10:30:00,17.99,18.0,17.93,17.93,37700.0,11.2743,11.2805,11.2367,11.2367,37700.0
2008-03-05 10:35:00,17.92,17.94,17.9,17.93,44200.0,11.2304,11.2429,11.2179,11.2367,44200.0
2008-03-05 10:40:00,17.93,17.96,17.92,17.95,37400.0,11.2367,11.2555,11.2304,11.2492,37400.0
2008-03-05 10:45:00,17.96,17.97,17.95,17.97,29300.0,11.2555,11.2617,11.2492,11.2617,29300.0
2008-03-05 10:50:00,17.96,18.0,17.96,17.96,29100.0,11.2555,11.2805,11.2555,11.2555,29100.0
2008-03-05 10:55:00,17.97,17.97,17.94,17.95,25700.0,11.2617,11.2617,11.2429,11.2492,25700.0
2008-03-05 11:00:00,17.95,17.95,17.9,17.93,38700.0,11.2492,11.2492,11.2179,11.2367,38700.0
2008-03-05 11:05:00,17.93,17.93,17.89,17.9,43600.0,11.2367,11.2367,11.2116,11.2179,43600.0
2008-03-05 11:10:00,17.9,17.94,17.9,17.93,17900.0,11.2179,11.2429,11.2179,11.2367,17900.0
2008-03-05 11:15:00,17.93,17.95,17.93,17.94,16800.0,11.2367,11.2492,11.2367,11.2429,16800.0
2008-03-05 11:20:00,17.94,17.95,17.89,17.89,17500.0,11.2429,11.2492,11.2116,11.2116,17500.0
2008-03-05 11:25:00,17.89,17.94,17.88,17.93,19600.0,11.2116,11.2429,11.2053,11.2367,19600.0
2008-03-05 11:30:00,17.92,17.97,17.91,17.95,34700.0,11.2304,11.2617,11.2241,11.2492,34700.0
2008-03-05 11:35:00,17.95,17.96,17.92,17.93,96800.0,11.2492,11.2555,11.2304,11.2367,96800.0
2008-03-05 11:40:00,17.94,17.95,17.9,17.9,21700.0,11.2429,11.2492,11.2179,11.2179,21700.0
2008-03-05 11:45:00,17.9,17.92,17.87,17.88,17600.0,11.2179,11.2304,11.1991,11.2053,17600.0
2008-03-05 11:50:00,17.89,17.92,17.89,17.91,14400.0,11.2116,11.2304,11.2116,11.2241,14400.0
2008-03-05 11:55:00,17.91,17.92,17.9,17.91,10600.0,11.2241,11.2304,11.2179,11.2241,10600.0
2008-03-05 12:00:00,17.91,18.09,17.91,18.03,139100.0,11.2241,11.3369,11.2241,11.2993,139100.0
2008-03-05 12:05:00,18.03,18.13,18.0,18.03,140500.0,11.2993,11.362,11.2805,11.2993,140500.0
2008-03-05 12:10:00,18.04,18.08,18.0,18.02,63900.0,11.3056,11.3307,11.2805,11.2931,63900.0
2008-03-05 12:15:00,18.03,18.04,17.88,17.96,81900.0,11.2993,11.3056,11.2053,11.2555,81900.0
2008-03-05 12:20:00,17.96,18.0,17.95,17.98,22300.0,11.2555,11.2805,11.2492,11.268,22300.0
2008-03-05 12:25:00,17.98,17.98,17.84,17.92,100800.0,11.268,11.268,11.1803,11.2304,100800.0
2008-03-05 12:30:00,17.92,17.95,17.88,17.9,26100.0,11.2304,11.2492,11.2053,11.2179,26100.0
2008-03-05 12:35:00,17.9,17.91,17.84,17.87,41000.0,11.2179,11.2241,11.1803,11.1991,41000.0
2008-03-05 12:40:00,17.87,17.95,17.86,17.94,30400.0,11.1991,11.2492,11.1928,11.2429,30400.0
2008-03-05 12:45:00,17.94,17.96,17.9,17.91,18600.0,11.2429,11.2555,11.2179,11.2241,18600.0
2008-03-05 12:50:00,17.9,17.91,17.88,17.91,18700.0,11.2179,11.2241,11.2053,11.2241,18700.0
2008-03-05 12:55:00,17.91,17.92,17.9,17.9,16500.0,11.2241,11.2304,11.2179,11.2179,16500.0
2008-03-05 13:00:00,17.9,17.96,17.9,17.95,19700.0,11.2179,11.2555,11.2179,11.2492,19700.0
2008-03-05 13:05:00,17.95,17.97,17.95,17.97,27600.0,11.2492,11.2617,11.2492,11.2617,27600.0
2008-03-05 13:10:00,17.98,17.99,17.93,17.93,37100.0,11.268,11.2743,11.2367,11.2367,37100.0
2008-03-05 13:15:00,17.93,17.96,17.81,17.82,57000.0,11.2367,11.2555,11.1615,11.1677,57000.0
2008-03-05 13:20:00,17.82,17.82,17.74,17.74,77700.0,11.1677,11.1677,11.1176,11.1176,77700.0
2008-03-05 13:25:00,17.74,17.83,17.74,17.83,50600.0,11.1176,11.174,11.1176,11.174,50600.0
2008-03-05 13:30:00,17.83,17.83,17.72,17.72,63300.0,11.174,11.174,11.1051,11.1051,63300.0
2008-03-05 13:35:00,17.72,17.94,17.61,17.64,149600.0,11.1051,11.2429,11.0361,11.0549,149600.0
2008-03-05 13:40:00,17.65,17.72,17.63,17.72,86700.0,11.0612,11.1051,11.0487,11.1051,86700.0
2008-03-05 13:45:00,17.72,17.73,17.66,17.68,63600.0,11.1051,11.1113,11.0675,11.08,63600.0
2008-03-05 13:50:00,17.68,17.72,17.67,17.71,23600.0,11.08,11.1051,11.0737,11.0988,23600.0
2008-03-05 13:55:00,17.71,17.72,17.66,17.69,57500.0,11.0988,11.1051,11.0675,11.0863,57500.0
2008-03-05 14:00:00,17.69,17.71,17.64,17.69,47500.0,11.0863,11.0988,11.0549,11.0863,47500.0
2008-03-05 14:05:00,17.69,17.72,17.68,17.71,20500.0,11.0863,11.1051,11.08,11.0988,20500.0
2008-03-05 14:10:00,17.72,17.73,17.7,17.72,33300.0,11.1051,11.1113,11.0925,11.1051,33300.0
2008-03-05 14:15:00,17.73,17.79,17.73,17.79,59600.0,11.1113,11.1489,11.1113,11.1489,59600.0
2008-03-05 14:20:00,17.79,17.79,17.74,17.75,36600.0,11.1489,11.1489,11.1176,11.1239,36600.0
2008-03-05 14:25:00,17.75,17.79,17.75,17.79,24400.0,11.1239,11.1489,11.1239,11.1489,24400.0
2008-03-05 14:30:00,17.79,17.79,17.75,17.76,30600.0,11.1489,11.1489,11.1239,11.1301,30600.0
2008-03-05 14:35:00,17.76,17.8,17.76,17.79,27700.0,11.1301,11.1552,11.1301,11.1489,27700.0
2008-03-05 14:40:00,17.79,17.81,17.77,17.79,40800.0,11.1489,11.1615,11.1364,11.1489,40800.0
2008-03-05 14:45:00,17.79,17.86,17.79,17.86,45400.0,11.1489,11.1928,11.1489,11.1928,45400.0
2008-03-05 14:50:00,17.85,17.88,17.82,17.82,51000.0,11.1865,11.2053,11.1677,11.1677,51000.0
2008-03-05 14:55:00,17.83,17.83,17.79,17.8,26800.0,11.174,11.174,11.1489,11.1552,26800.0
2008-03-05 15:00:00,17.8,17.8,17.76,17.8,46400.0,11.1552,11.1552,11.1301,11.1552,46400.0
2008-03-05 15:05:00,17.8,17.84,17.79,17.8,72000.0,11.1552,11.1803,11.1489,11.1552,72000.0
2008-03-05 15:10:00,17.8,17.82,17.79,17.8,66900.0,11.1552,11.1677,11.1489,11.1552,66900.0
2008-03-05 15:15:00,17.8,17.8,17.75,17.77,82300.0,11.1552,11.1552,11.1239,11.1364,82300.0
2008-03-05 15:20:00,17.78,17.85,17.77,17.84,40300.0,11.1427,11.1865,11.1364,11.1803,40300.0
2008-03-05 15:25:00,17.85,17.88,17.81,17.86,55600.0,11.1865,11.2053,11.1615,11.1928,55600.0
2008-03-05 15:30:00,17.85,17.89,17.83,17.87,49500.0,11.1865,11.2116,11.174,11.1991,49500.0
2008-03-05 15:35:00,17.87,17.88,17.83,17.83,68300.0,11.1991,11.2053,11.174,11.174,68300.0
2008-03-05 15:40:00,17.83,17.84,17.77,17.77,124900.0,11.174,11.1803,11.1364,11.1364,124900.0
2008-03-05 15:45:00,17.77,17.78,17.75,17.75,65000.0,11.1364,11.1427,11.1239,11.1239,65000.0
2008-03-05 15:50:00,17.76,17.78,17.75,17.76,58000.0,11.1301,11.1427,11.1239,11.1301,58000.0
2008-03-05 15:55:00,17.76,17.83,17.76,17.83,125300.0,11.1301,11.174,11.1301,11.174,125300.0
2008-03-06 09:30:00,17.69,17.77,17.63,17.63,50200.0,11.0863,11.1364,11.0487,11.0487,50200.0
2008-03-06 09:35:00,17.63,17.64,17.51,17.51,68400.0,11.0487,11.0549,10.9735,10.9735,68400.0
2008-03-06 09:40:00,17.52,17.55,17.51,17.54,46200.0,10.9797,10.9985,10.9735,10.9923,46200.0
2008-03-06 09:45:00,17.54,17.6,17.54,17.55,56500.0,10.9923,11.0299,10.9923,10.9985,56500.0
2008-03-06 09:50:00,17.56,17.6,17.5,17.6,72300.0,11.0048,11.0299,10.9672,11.0299,72300.0
2008-03-06 09:55:00,17.6,17.63,17.55,17.58,78900.0,11.0299,11.0487,10.9985,11.0173,78900.0
2008-03-06 10:00:00,17.58,17.58,17.5,17.52,81400.0,11.0173,11.0173,10.9672,10.9797,81400.0
2008-03-06 10:05:00,17.51,17.58,17.51,17.57,43800.0,10.9735,11.0173,10.9735,11.0111,43800.0
2008-03-06 10:10:00,17.57,17.62,17.56,17.62,63400.0,11.0111,11.0424,11.0048,11.0424,63400.0
2008-03-06 10:15:00,17.62,17.63,17.56,17.56,36400.0,11.0424,11.0487,11.0048,11.0048,36400.0
2008-03-06 10:20:00,17.56,17.63,17.56,17.61,30300.0,11.0048,11.0487,11.0048,11.0361,30300.0
2008-03-06 10:25:00,17.61,17.62,17.58,17.58,33000.0,11.0361,11.0424,11.0173,11.0173,33000.0
2008-03-06 10:30:00,17.59,17.63,17.58,17.62,36300.0,11.0236,11.0487,11.0173,11.0424,36300.0
2008-03-06 10:35:00,17.62,17.62,17.55,17.55,50300.0,11.0424,11.0424,10.9985,10.9985,50300.0
2008-03-06 10:40:00,17.56,17.56,17.52,17.53,139500.0,11.0048,11.0048,10.9797,10.986,139500.0
2008-03-06 10:45:00,17.53,17.54,17.49,17.51,101300.0,10.986,10.9923,10.9609,10.9735,101300.0
2008-03-06 10:50:00,17.5,17.54,17.47,17.48,85800.0,10.9672,10.9923,10.9484,10.9547,85800.0
2008-03-06 10:55:00,17.47,17.48,17.42,17.43,72200.0,10.9484,10.9547,10.9171,10.9233,72200.0
2008-03-06 11:00:00,17.43,17.45,17.38,17.39,67800.0,10.9233,10.9359,10.892,10.8983,67800.0
2008-03-06 11:05:00,17.39,17.43,17.37,17.41,71500.0,10.8983,10.9233,10.8857,10.9108,71500.0
2008-03-06 11:10:00,17.41,17.42,17.36,17.36,48700.0,10.9108,10.9171,10.8795,10.8795,48700.0
2008-03-06 11:15:00,17.36,17.39,17.35,17.38,59500.0,10.8795,10.8983,10.8732,10.892,59500.0
2008-03-06 11:20:00,17.38,17.47,17.38,17.46,90500.0,10.892,10.9484,10.892,10.9421,90500.0
2008-03-06 11:25:00,17.46,17.47,17.44,17.45,40700.0,10.9421,10.9484,10.9296,10.9359,40700.0
2008-03-06 11:30:00,17.45,17.49,17.45,17.47,26400.0,10.9359,10.9609,10.9359,10.9484,26400.0
2008-03-06 11:35:00,17.47,17.52,17.45,17.51,58300.0,10.9484,10.9797,10.9359,10.9735,58300.0
2008-03-06 11:40:00,17.52,17.52,17.51,17.51,47400.0,10.9797,10.9797,10.9735,10.9735,47400.0
2008-03-06 11:45:00,17.51,17.53,17.5,17.51,34800.0,10.9735,10.986,10.9672,10.9735,34800.0
2008-03-06 11:50:00,17.52,17.52,17.46,17.48,59000.0,10.9797,10.9797,10.9421,10.9547,59000.0
2008-03-06 11:55:00,17.48,17.53,17.48,17.53,17200.0,10.9547,10.986,10.9547,10.986,17200.0
2008-03-06 12:00:00,17.54,17.54,17.47,17.48,35100.0,10.9923,10.9923,10.9484,10.9547,35100.0
2008-03-06 12:05:00,17.48,17.51,17.48,17.49,19200.0,10.9547,10.9735,10.9547,10.9609,19200.0
2008-03-06 12:10:00,17.49,17.49,17.44,17.46,34600.0,10.9609,10.9609,10.9296,10.9421,34600.0
2008-03-06 12:15:00,17.46,17.5,17.44,17.48,36700.0,10.9421,10.9672,10.9296,10.9547,36700.0
2008-03-06 12:20:00,17.48,17.49,17.48,17.49,10600.0,10.9547,10.9609,10.9547,10.9609,10600.0
2008-03-06 12:25:00,17.49,17.53,17.49,17.5,26300.0,10.9609,10.986,10.9609,10.9672,26300.0
2008-03-06 12:30:00,17.51,17.52,17.47,17.5,78900.0,10.9735,10.9797,10.9484,10.9672,78900.0
2008-03-06 12:35:00,17.51,17.54,17.51,17.53,51800.0,10.9735,10.9923,10.9735,10.986,51800.0
2008-03-06 12:40:00,17.54,17.6,17.54,17.59,42700.0,10.9923,11.0299,10.9923,11.0236,42700.0
2008-03-06 12:45:00,17.59,17.59,17.56,17.56,14000.0,11.0236,11.0236,11.0048,11.0048,14000.0
2008-03-06 12:50:00,17.56,17.57,17.55,17.57,14200.0,11.0048,11.0111,10.9985,11.0111,14200.0
2008-03-06 12:55:00,17.57,17.57,17.51,17.51,24600.0,11.0111,11.0111,10.9735,10.9735,24600.0
2008-03-06 13:00:00,17.52,17.56,17.5,17.53,84400.0,10.9797,11.0048,10.9672,10.986,84400.0
2008-03-06 13:05:00,17.53,17.57,17.51,17.54,25500.0,10.986,11.0111,10.9735,10.9923,25500.0
2008-03-06 13:10:00,17.54,17.54,17.52,17.52,22600.0,10.9923,10.9923,10.9797,10.9797,22600.0
2008-03-06 13:15:00,17.52,17.54,17.5,17.52,22300.0,10.9797,10.9923,10.9672,10.9797,22300.0
2008-03-06 13:20:00,17.51,17.52,17.49,17.49,25200.0,10.9735,10.9797,10.9609,10.9609,25200.0
2008-03-06 13:25:00,17.5,17.5,17.48,17.48,13800.0,10.9672,10.9672,10.9547,10.9547,13800.0
2008-03-06 13:30:00,17.48,17.48,17.45,17.45,19800.0,10.9547,10.9547,10.9359,10.9359,19800.0
2008-03-06 13:35:00,17.45,17.48,17.45,17.48,21400.0,10.9359,10.9547,10.9359,10.9547,21400.0
2008-03-06 13:40:00,17.47,17.49,17.46,17.46,15300.0,10.9484,10.9609,10.9421,10.9421,15300.0
2008-03-06 13:45:00,17.46,17.49,17.45,17.49,19300.0,10.9421,10.9609,10.9359,10.9609,19300.0
2008-03-06 13:50:00,17.49,17.55,17.49,17.52,56600.0,10.9609,10.9985,10.9609,10.9797,56600.0
2008-03-06 13:55:00,17.53,17.54,17.52,17.52,9900.0,10.986,10.9923,10.9797,10.9797,9900.0
2008-03-06 14:00:00,17.52,17.56,17.52,17.54,29500.0,10.9797,11.0048,10.9797,10.9923,29500.0
2008-03-06 14:05:00,17.55,17.6,17.54,17.58,84500.0,10.9985,11.0299,10.9923,11.0173,84500.0
2008-03-06 14:10:00,17.57,17.59,17.55,17.55,38200.0,11.0111,11.0236,10.9985,10.9985,38200.0
2008-03-06 14:15:00,17.54,17.57,17.54,17.54,27800.0,10.9923,11.0111,10.9923,10.9923,27800.0
2008-03-06 14:20:00,17.54,17.54,17.5,17.5,31400.0,10.9923,10.9923,10.9672,10.9672,31400.0
2008-03-06 14:25:00,17.49,17.49,17.45,17.45,35000.0,10.9609,10.9609,10.9359,10.9359,35000.0
2008-03-06 14:30:00,17.46,17.47,17.43,17.43,42100.0,10.9421,10.9484,10.9233,10.9233,42100.0
2008-03-06 14:35:00,17.43,17.5,17.43,17.49,47400.0,10.9233,10.9672,10.9233,10.9609,47400.0
2008-03-06 14:40:00,17.48,17.49,17.45,17.48,31300.0,10.9547,10.9609,10.9359,10.9547,31300.0
2008-03-06 14:45:00,17.48,17.53,17.47,17.52,27900.0,10.9547,10.986,10.9484,10.9797,27900.0
2008-03-06 14:50:00,17.52,17.53,17.49,17.49,24800.0,10.9797,10.986,10.9609,10.9609,24800.0
2008-03-06 14:55:00,17.49,17.5,17.48,17.48,16500.0,10.9609,10.9672,10.9547,10.9547,16500.0
2008-03-06 15:00:00,17.48,17.49,17.42,17.43,36200.0,10.9547,10.9609,10.9171,10.9233,36200.0
2008-03-06 15:05:00,17.42,17.45,17.41,17.41,30800.0,10.9171,10.9359,10.9108,10.9108,30800.0
2008-03-06 15:10:00,17.4,17.42,17.37,17.38,42000.0,10.9045,10.9171,10.8857,10.892,42000.0
2008-03-06 15:15:00,17.38,17.47,17.38,17.47,45200.0,10.892,10.9484,10.892,10.9484,45200.0
2008-03-06 15:20:00,17.47,17.5,17.45,17.47,70800.0,10.9484,10.9672,10.9359,10.9484,70800.0
2008-03-06 15:25:00,17.47,17.5,17.45,17.47,56900.0,10.9484,10.9672,10.9359,10.9484,56900.0
2008-03-06 15:30:00,17.46,17.47,17.39,17.39,47100.0,10.9421,10.9484,10.8983,10.8983,47100.0
2008-03-06 15:35:00,17.39,17.4,17.37,17.37,54300.0,10.8983,10.9045,10.8857,10.8857,54300.0
2008-03-06 15:40:00,17.38,17.41,17.34,17.41,111600.0,10.892,10.9108,10.8669,10.9108,111600.0
2008-03-06 15:45:00,17.41,17.42,17.36,17.37,65300.0,10.9108,10.9171,10.8795,10.8857,65300.0
2008-03-06 15:50:00,17.38,17.38,17.32,17.37,146400.0,10.892,10.892,10.8544,10.8857,146400.0
2008-03-06 15:55:00,17.37,17.39,17.34,17.36,209100.0,10.8857,10.8983,10.8669,10.8795,209100.0
2008-03-07 09:30:00,17.25,17.37,17.09,17.18,81200.0,10.8105,10.8857,10.7102,10.7666,81200.0
2008-03-07 09:35:00,17.18,17.3,17.18,17.26,67100.0,10.7666,10.8419,10.7666,10.8168,67100.0
2008-03-07 09:40:00,17.26,17.28,17.17,17.28,58000.0,10.8168,10.8293,10.7604,10.8293,58000.0
2008-03-07 09:45:00,17.28,17.41,17.27,17.39,67200.0,10.8293,10.9108,10.823,10.8983,67200.0
2008-03-07 09:50:00,17.39,17.45,17.34,17.45,87900.0,10.8983,10.9359,10.8669,10.9359,87900.0
2008-03-07 09:55:00,17.45,17.63,17.44,17.58,172500.0,10.9359,11.0487,10.9296,11.0173,172500.0
2008-03-07 10:00:00,17.58,17.58,17.51,17.55,97000.0,11.0173,11.0173,10.9735,10.9985,97000.0
2008-03-07 10:05:00,17.55,17.56,17.4,17.43,84600.0,10.9985,11.0048,10.9045,10.9233,84600.0
2008-03-07 10:10:00,17.44,17.44,17.39,17.43,56600.0,10.9296,10.9296,10.8983,10.9233,56600.0
2008-03-07 10:15:00,17.44,17.63,17.43,17.63,106700.0,10.9296,11.0487,10.9233,11.0487,106700.0
2008-03-07 10:20:00,17.63,17.75,17.54,17.54,125300.0,11.0487,11.1239,10.9923,10.9923,125300.0
2008-03-07 10:25:00,17.55,17.58,17.52,17.54,42400.0,10.9985,11.0173,10.9797,10.9923,42400.0
2008-03-07 10:30:00,17.55,17.61,17.53,17.61,26800.0,10.9985,11.0361,10.986,11.0361,26800.0
2008-03-07 10:35:00,17.6,17.62,17.56,17.62,22200.0,11.0299,11.0424,11.0048,11.0424,22200.0
2008-03-07 10:40:00,17.61,17.67,17.61,17.65,27200.0,11.0361,11.0737,11.0361,11.0612,27200.0
2008-03-07 10:45:00,17.65,17.65,17.56,17.6,57800.0,11.0612,11.0612,11.0048,11.0299,57800.0
2008-03-07 10:50:00,17.59,17.6,17.51,17.54,44500.0,11.0236,11.0299,10.9735,10.9923,44500.0
2008-03-07 10:55:00,17.53,17.55,17.48,17.49,32600.0,10.986,10.9985,10.9547,10.9609,32600.0
2008-03-07 11:00:00,17.49,17.54,17.48,17.49,50600.0,10.9609,10.9923,10.9547,10.9609,50600.0
2008-03-07 11:05:00,17.49,17.51,17.47,17.51,50000.0,10.9609,10.9735,10.9484,10.9735,50000.0
2008-03-07 11:10:00,17.5,17.52,17.48,17.48,46300.0,10.9672,10.9797,10.9547,10.9547,46300.0
2008-03-07 11:15:00,17.48,17.51,17.47,17.48,18800.0,10.9547,10.9735,10.9484,10.9547,18800.0
2008-03-07 11:20:00,17.48,17.49,17.46,17.48,29400.0,10.9547,10.9609,10.9421,10.9547,29400.0
2008-03-07 11:25:00,17.48,17.49,17.38,17.39,42600.0,10.9547,10.9609,10.892,10.8983,42600.0
2008-03-07 11:30:00,17.39,17.41,17.38,17.41,24700.0,10.8983,10.9108,10.892,10.9108,24700.0
2008-03-07 11:35:00,17.41,17.46,17.41,17.46,44600.0,10.9108,10.9421,10.9108,10.9421,44600.0
2008-03-07 11:40:00,17.47,17.49,17.39,17.39,30400.0,10.9484,10.9609,10.8983,10.8983,30400.0
2008-03-07 11:45:00,17.39,17.41,17.37,17.4,26300.0,10.8983,10.9108,10.8857,10.9045,26300.0
2008-03-07 11:50:00,17.4,17.41,17.39,17.4,12900.0,10.9045,10.9108,10.8983,10.9045,12900.0
2008-03-07 11:55:00,17.4,17.45,17.39,17.43,24600.0,10.9045,10.9359,10.8983,10.9233,24600.0
2008-03-07 12:00:00,17.44,17.44,17.41,17.42,15000.0,10.9296,10.9296,10.9108,10.9171,15000.0
2008-03-07 12:05:00,17.41,17.42,17.37,17.4,28700.0,10.9108,10.9171,10.8857,10.9045,28700.0
2008-03-07 12:10:00,17.4,17.43,17.38,17.39,14700.0,10.9045,10.9233,10.892,10.8983,14700.0
2008-03-07 12:15:00,17.38,17.43,17.38,17.43,17800.0,10.892,10.9233,10.892,10.9233,17800.0
2008-03-07 12:20:00,17.43,17.46,17.42,17.45,10200.0,10.9233,10.9421,10.9171,10.9359,10200.0
2008-03-07 12:25:00,17.44,17.46,17.43,17.45,12000.0,10.9296,10.9421,10.9233,10.9359,12000.0
2008-03-07 12:30:00,17.45,17.46,17.42,17.42,28600.0,10.9359,10.9421,10.9171,10.9171,28600.0
2008-03-07 12:35:00,17.42,17.45,17.4,17.42,37100.0,10.9171,10.9359,10.9045,10.9171,37100.0
2008-03-07 12:40:00,17.42,17.49,17.42,17.49,32000.0,10.9171,10.9609,10.9171,10.9609,32000.0
2008-03-07 12:45:00,17.49,17.49,17.47,17.48,13900.0,10.9609,10.9609,10.9484,10.9547,13900.0
2008-03-07 12:50:00,17.47,17.48,17.45,17.45,23000.0,10.9484,10.9547,10.9359,10.9359,23000.0
2008-03-07 12:55:00,17.45,17.47,17.44,17.47,12700.0,10.9359,10.9484,10.9296,10.9484,12700.0
2008-03-07 13:00:00,17.47,17.47,17.44,17.45,16000.0,10.9484,10.9484,10.9296,10.9359,16000.0
2008-03-07 13:05:00,17.45,17.46,17.44,17.45,7100.0,10.9359,10.9421,10.9296,10.9359,7100.0
2008-03-07 13:10:00,17.45,17.45,17.41,17.42,19700.0,10.9359,10.9359,10.9108,10.9171,19700.0
2008-03-07 13:15:00,17.41,17.41,17.38,17.4,22000.0,10.9108,10.9108,10.892,10.9045,22000.0
2008-03-07 13:20:00,17.39,17.41,17.39,17.4,14600.0,10.8983,10.9108,10.8983,10.9045,14600.0
2008-03-07 13:25:00,17.4,17.44,17.39,17.43,16800.0,10.9045,10.9296,10.8983,10.9233,16800.0
2008-03-07 13:30:00,17.43,17.43,17.4,17.4,19000.0,10.9233,10.9233,10.9045,10.9045,19000.0
2008-03-07 13:35:00,17.4,17.42,17.38,17.38,25200.0,10.9045,10.9171,10.892,10.892,25200.0
2008-03-07 13:40:00,17.38,17.39,17.34,17.36,38600.0,10.892,10.8983,10.8669,10.8795,38600.0
2008-03-07 13:45:00,17.35,17.43,17.35,17.43,23600.0,10.8732,10.9233,10.8732,10.9233,23600.0
2008-03-07 13:50:00,17.43,17.43,17.37,17.38,20400.0,10.9233,10.9233,10.8857,10.892,20400.0
2008-03-07 13:55:00,17.38,17.39,17.35,17.35,14800.0,10.892,10.8983,10.8732,10.8732,14800.0
2008-03-07 14:00:00,17.35,17.36,17.31,17.33,36200.0,10.8732,10.8795,10.8481,10.8607,36200.0
2008-03-07 14:05:00,17.33,17.38,17.3,17.38,46400.0,10.8607,10.892,10.8419,10.892,46400.0
2008-03-07 14:10:00,17.38,17.4,17.37,17.38,23800.0,10.892,10.9045,10.8857,10.892,23800.0
2008-03-07 14:15:00,17.38,17.38,17.33,17.34,17700.0,10.892,10.892,10.8607,10.8669,17700.0
2008-03-07 14:20:00,17.34,17.34,17.26,17.28,56600.0,10.8669,10.8669,10.8168,10.8293,56600.0
2008-03-07 14:25:00,17.28,17.31,17.28,17.3,19100.0,10.8293,10.8481,10.8293,10.8419,19100.0
2008-03-07 14:30:00,17.29,17.31,17.28,17.31,26700.0,10.8356,10.8481,10.8293,10.8481,26700.0
2008-03-07 14:35:00,17.31,17.31,17.27,17.28,30400.0,10.8481,10.8481,10.823,10.8293,30400.0
2008-03-07 14:40:00,17.28,17.31,17.27,17.31,22300.0,10.8293,10.8481,10.823,10.8481,22300.0
2008-03-07 14:45:00,17.31,17.37,17.31,17.37,30700.0,10.8481,10.8857,10.8481,10.8857,30700.0
2008-03-07 14:50:00,17.36,17.37,17.35,17.36,46600.0,10.8795,10.8857,10.8732,10.8795,46600.0
2008-03-07 14:55:00,17.35,17.47,17.35,17.46,75300.0,10.8732,10.9484,10.8732,10.9421,75300.0
2008-03-07 15:00:00,17.46,17.48,17.37,17.37,44800.0,10.9421,10.9547,10.8857,10.8857,44800.0
2008-03-07 15:05:00,17.38,17.47,17.37,17.46,62200.0,10.892,10.9484,10.8857,10.9421,62200.0
2008-03-07 15:10:00,17.47,17.53,17.42,17.45,72500.0,10.9484,10.986,10.9171,10.9359,72500.0
2008-03-07 15:15:00,17.45,17.6,17.41,17.58,100300.0,10.9359,11.0299,10.9108,11.0173,100300.0
2008-03-07 15:20:00,17.58,17.59,17.51,17.54,115500.0,11.0173,11.0236,10.9735,10.9923,115500.0
2008-03-07 15:25:00,17.55,17.58,17.49,17.51,81200.0,10.9985,11.0173,10.9609,10.9735,81200.0
2008-03-07 15:30:00,17.51,17.53,17.44,17.45,68000.0,10.9735,10.986,10.9296,10.9359,68000.0
2008-03-07 15:35:00,17.45,17.54,17.44,17.52,87500.0,10.9359,10.9923,10.9296,10.9797,87500.0
2008-03-07 15:40:00,17.52,17.56,17.47,17.48,63200.0,10.9797,11.0048,10.9484,10.9547,63200.0
2008-03-07 15:45:00,17.49,17.51,17.43,17.43,60400.0,10.9609,10.9735,10.9233,10.9233,60400.0
2008-03-07 15:50:00,17.42,17.44,17.39,17.41,75000.0,10.9171,10.9296,10.8983,10.9108,75000.0
2008-03-07 15:55:00,17.42,17.44,17.4,17.43,95500.0,10.9171,10.9296,10.9045,10.9233,95500.0
2008-03-10 09:30:00,17.43,17.59,17.43,17.56,56200.0,10.9233,11.0236,10.9233,11.0048,56200.0
2008-03-10 09:35:00,17.55,17.57,17.45,17.54,31700.0,10.9985,11.0111,10.9359,10.9923,31700.0
2008-03-10 09:40:00,17.54,17.65,17.53,17.65,85100.0,10.9923,11.0612,10.986,11.0612,85100.0
2008-03-10 09:45:00,17.65,17.66,17.55,17.56,47400.0,11.0612,11.0675,10.9985,11.0048,47400.0
2008-03-10 09:50:00,17.55,17.58,17.51,17.58,66900.0,10.9985,11.0173,10.9735,11.0173,66900.0
2008-03-10 09:55:00,17.58,17.62,17.57,17.61,35200.0,11.0173,11.0424,11.0111,11.0361,35200.0
2008-03-10 10:00:00,17.62,17.65,17.49,17.49,63700.0,11.0424,11.0612,10.9609,10.9609,63700.0
2008-03-10 10:05:00,17.49,17.49,17.37,17.45,85000.0,10.9609,10.9609,10.8857,10.9359,85000.0
2008-03-10 10:10:00,17.45,17.45,17.4,17.41,36900.0,10.9359,10.9359,10.9045,10.9108,36900.0
2008-03-10 10:15:00,17.42,17.45,17.33,17.34,37700.0,10.9171,10.9359,10.8607,10.8669,37700.0
2008-03-10 10:20:00,17.35,17.4,17.34,17.4,88900.0,10.8732,10.9045,10.8669,10.9045,88900.0
2008-03-10 10:25:00,17.4,17.43,17.4,17.42,27800.0,10.9045,10.9233,10.9045,10.9171,27800.0
2008-03-10 10:30:00,17.43,17.45,17.38,17.38,57700.0,10.9233,10.9359,10.892,10.892,57700.0
2008-03-10 10:35:00,17.38,17.43,17.32,17.37,76900.0,10.892,10.9233,10.8544,10.8857,76900.0
2008-03-10 10:40:00,17.37,17.38,17.31,17.34,48700.0,10.8857,10.892,10.8481,10.8669,48700.0
2008-03-10 10:45:00,17.34,17.42,17.34,17.38,53800.0,10.8669,10.9171,10.8669,10.892,53800.0
2008-03-10 10:50:00,17.38,17.39,17.33,17.35,37800.0,10.892,10.8983,10.8607,10.8732,37800.0
2008-03-10 10:55:00,17.35,17.36,17.31,17.31,31500.0,10.8732,10.8795,10.8481,10.8481,31500.0
2008-03-10 11:00:00,17.3,17.37,17.3,17.36,73800.0,10.8419,10.8857,10.8419,10.8795,73800.0
2008-03-10 11:05:00,17.37,17.41,17.36,17.38,65900.0,10.8857,10.9108,10.8795,10.892,65900.0
2008-03-10 11:10:00,17.38,17.44,17.37,17.44,44100.0,10.892,10.9296,10.8857,10.9296,44100.0
2008-03-10 11:15:00,17.45,17.45,17.4,17.44,26500.0,10.9359,10.9359,10.9045,10.9296,26500.0
2008-03-10 11:20:00,17.44,17.45,17.33,17.34,70700.0,10.9296,10.9359,10.8607,10.8669,70700.0
2008-03-10 11:25:00,17.34,17.35,17.22,17.24,100900.0,10.8669,10.8732,10.7917,10.8042,100900.0
2008-03-10 11:30:00,17.24,17.27,17.18,17.18,126600.0,10.8042,10.823,10.7666,10.7666,126600.0
2008-03-10 11:35:00,17.18,17.25,17.18,17.21,24700.0,10.7666,10.8105,10.7666,10.7854,24700.0
2008-03-10 11:40:00,17.21,17.21,17.15,17.15,26400.0,10.7854,10.7854,10.7478,10.7478,26400.0
2008-03-10 11:45:00,17.16,17.2,17.11,17.19,60900.0,10.7541,10.7792,10.7228,10.7729,60900.0
2008-03-10 11:50:00,17.19,17.21,17.17,17.19,54500.0,10.7729,10.7854,10.7604,10.7729,54500.0
2008-03-10 11:55:00,17.19,17.27,17.19,17.26,18400.0,10.7729,10.823,10.7729,10.8168,18400.0
2008-03-10 12:00:00,17.26,17.27,17.13,17.13,59300.0,10.8168,10.823,10.7353,10.7353,59300.0
2008-03-10 12:05:00,17.13,17.22,17.11,17.21,57300.0,10.7353,10.7917,10.7228,10.7854,57300.0
2008-03-10 12:10:00,17.21,17.28,17.21,17.23,84400.0,10.7854,10.8293,10.7854,10.798,84400.0
2008-03-10 12:15:00,17.24,17.3,17.21,17.3,40500.0,10.8042,10.8419,10.7854,10.8419,40500.0
2008-03-10 12:20:00,17.31,17.36,17.3,17.35,25400.0,10.8481,10.8795,10.8419,10.8732,25400.0
2008-03-10 12:25:00,17.34,17.34,17.25,17.26,31000.0,10.8669,10.8669,10.8105,10.8168,31000.0
2008-03-10 12:30:00,17.26,17.3,17.25,17.28,26300.0,10.8168,10.8419,10.8105,10.8293,26300.0
2008-03-10 12:35:00,17.29,17.35,17.29,17.34,66700.0,10.8356,10.8732,10.8356,10.8669,66700.0
2008-03-10 12:40:00,17.35,17.36,17.32,17.32,25500.0,10.8732,10.8795,10.8544,10.8544,25500.0
2008-03-10 12:45:00,17.32,17.32,17.26,17.26,21600.0,10.8544,10.8544,10.8168,10.8168,21600.0
2008-03-10 12:50:00,17.26,17.32,17.25,17.32,58800.0,10.8168,10.8544,10.8105,10.8544,58800.0
2008-03-10 12:55:00,17.32,17.37,17.28,17.31,57300.0,10.8544,10.8857,10.8293,10.8481,57300.0
2008-03-10 13:00:00,17.32,17.32,17.28,17.29,12800.0,10.8544,10.8544,10.8293,10.8356,12800.0
2008-03-10 13:05:00,17.29,17.29,17.27,17.28,10900.0,10.8356,10.8356,10.823,10.8293,10900.0
2008-03-10 13:10:00,17.28,17.32,17.28,17.31,31900.0,10.8293,10.8544,10.8293,10.8481,31900.0
2008-03-10 13:15:00,17.31,17.34,17.3,17.3,15900.0,10.8481,10.8669,10.8419,10.8419,15900.0
2008-03-10 13:20:00,17.3,17.3,17.25,17.27,29300.0,10.8419,10.8419,10.8105,10.823,29300.0
2008-03-10 13:25:00,17.27,17.28,17.25,17.25,22300.0,10.823,10.8293,10.8105,10.8105,22300.0
2008-03-10 13:30:00,17.25,17.28,17.23,17.25,49400.0,10.8105,10.8293,10.798,10.8105,49400.0
2008-03-10 13:35:00,17.24,17.25,17.21,17.22,35400.0,10.8042,10.8105,10.7854,10.7917,35400.0
2008-03-10 13:40:00,17.21,17.24,17.21,17.24,23700.0,10.7854,10.8042,10.7854,10.8042,23700.0
2008-03-10 13:45:00,17.24,17.24,17.2,17.2,42900.0,10.8042,10.8042,10.7792,10.7792,42900.0
2008-03-10 13:50:00,17.2,17.22,17.18,17.18,28700.0,10.7792,10.7917,10.7666,10.7666,28700.0
2008-03-10 13:55:00,17.19,17.19,17.16,17.17,32600.0,10.7729,10.7729,10.7541,10.7604,32600.0
2008-03-10 14:00:00,17.17,17.2,17.15,17.17,41600.0,10.7604,10.7792,10.7478,10.7604,41600.0
2008-03-10 14:05:00,17.18,17.2,17.14,17.14,30700.0,10.7666,10.7792,10.7416,10.7416,30700.0
2008-03-10 14:10:00,17.15,17.22,17.14,17.2,47200.0,10.7478,10.7917,10.7416,10.7792,47200.0
2008-03-10 14:15:00,17.21,17.21,17.15,17.16,29800.0,10.7854,10.7854,10.7478,10.7541,29800.0
2008-03-10 14:20:00,17.15,17.17,17.11,17.12,33500.0,10.7478,10.7604,10.7228,10.729,33500.0
2008-03-10 14:25:00,17.13,17.19,17.1,17.17,57200.0,10.7353,10.7729,10.7165,10.7604,57200.0
2008-03-10 14:30:00,17.18,17.24,17.17,17.21,72700.0,10.7666,10.8042,10.7604,10.7854,72700.0
2008-03-10 14:35:00,17.2,17.26,17.18,17.24,57000.0,10.7792,10.8168,10.7666,10.8042,57000.0
2008-03-10 14:40:00,17.24,17.25,17.2,17.2,11100.0,10.8042,10.8105,10.7792,10.7792,11100.0
2008-03-10 14:45:00,17.2,17.23,17.2,17.21,21100.0,10.7792,10.798,10.7792,10.7854,21100.0
2008-03-10 14:50:00,17.21,17.25,17.21,17.24,12500.0,10.7854,10.8105,10.7854,10.8042,12500.0
2008-03-10 14:55:00,17.24,17.25,17.19,17.21,15200.0,10.8042,10.8105,10.7729,10.7854,15200.0
2008-03-10 15:00:00,17.21,17.24,17.19,17.21,26600.0,10.7854,10.8042,10.7729,10.7854,26600.0
2008-03-10 15:05:00,17.22,17.24,17.21,17.24,13700.0,10.7917,10.8042,10.7854,10.8042,13700.0
2008-03-10 15:10:00,17.24,17.26,17.2,17.24,47700.0,10.8042,10.8168,10.7792,10.8042,47700.0
2008-03-10 15:15:00,17.23,17.23,17.18,17.2,28600.0,10.798,10.798,10.7666,10.7792,28600.0
2008-03-10 15:20:00,17.21,17.26,17.17,17.22,56000.0,10.7854,10.8168,10.7604,10.7917,56000.0
2008-03-10 15:25:00,17.22,17.24,17.17,17.21,50800.0,10.7917,10.8042,10.7604,10.7854,50800.0
2008-03-10 15:30:00,17.21,17.24,17.19,17.22,58800.0,10.7854,10.8042,10.7729,10.7917,58800.0
2008-03-10 15:35:00,17.22,17.22,17.17,17.18,36100.0,10.7917,10.7917,10.7604,10.7666,36100.0
2008-03-10 15:40:00,17.17,17.18,17.12,17.18,73800.0,10.7604,10.7666,10.729,10.7666,73800.0
2008-03-10 15:45:00,17.18,17.18,17.13,17.14,44300.0,10.7666,10.7666,10.7353,10.7416,44300.0
2008-03-10 15:50:00,17.14,17.14,17.1,17.11,105500.0,10.7416,10.7416,10.7165,10.7228,105500.0
2008-03-10 15:55:00,17.12,17.16,17.11,17.14,207900.0,10.729,10.7541,10.7228,10.7416,207900.0
2008-03-11 09:30:00,17.65,17.84,17.65,17.73,122500.0,11.0612,11.1803,11.0612,11.1113,122500.0
2008-03-11 09:35:00,17.72,17.75,17.37,17.53,76300.0,11.1051,11.1239,10.8857,10.986,76300.0
2008-03-11 09:40:00,17.51,17.57,17.39,17.39,90900.0,10.9735,11.0111,10.8983,10.8983,90900.0
2008-03-11 09:45:00,17.39,17.44,17.33,17.39,57600.0,10.8983,10.9296,10.8607,10.8983,57600.0
2008-03-11 09:50:00,17.39,17.42,17.33,17.34,60000.0,10.8983,10.9171,10.8607,10.8669,60000.0
2008-03-11 09:55:00,17.34,17.36,17.3,17.3,56300.0,10.8669,10.8795,10.8419,10.8419,56300.0
2008-03-11 10:00:00,17.31,17.31,17.21,17.22,72800.0,10.8481,10.8481,10.7854,10.7917,72800.0
2008-03-11 10:05:00,17.22,17.23,17.15,17.15,106700.0,10.7917,10.798,10.7478,10.7478,106700.0
2008-03-11 10:10:00,17.16,17.26,17.16,17.26,79900.0,10.7541,10.8168,10.7541,10.8168,79900.0
2008-03-11 10:15:00,17.26,17.28,17.25,17.27,44800.0,10.8168,10.8293,10.8105,10.823,44800.0
2008-03-11 10:20:00,17.27,17.33,17.26,17.31,51000.0,10.823,10.8607,10.8168,10.8481,51000.0
2008-03-11 10:25:00,17.3,17.34,17.3,17.31,47700.0,10.8419,10.8669,10.8419,10.8481,47700.0
2008-03-11 10:30:00,17.3,17.32,17.26,17.26,26000.0,10.8419,10.8544,10.8168,10.8168,26000.0
2008-03-11 10:35:00,17.26,17.26,17.22,17.22,29700.0,10.8168,10.8168,10.7917,10.7917,29700.0
2008-03-11 10:40:00,17.23,17.27,17.22,17.23,52300.0,10.798,10.823,10.7917,10.798,52300.0
2008-03-11 10:45:00,17.23,17.24,17.17,17.19,62200.0,10.798,10.8042,10.7604,10.7729,62200.0
2008-03-11 10:50:00,17.19,17.22,17.18,17.2,25300.0,10.7729,10.7917,10.7666,10.7792,25300.0
2008-03-11 10:55:00,17.21,17.27,17.2,17.25,70700.0,10.7854,10.823,10.7792,10.8105,70700.0
2008-03-11 11:00:00,17.25,17.27,17.24,17.26,44600.0,10.8105,10.823,10.8042,10.8168,44600.0
2008-03-11 11:05:00,17.26,17.27,17.22,17.23,66500.0,10.8168,10.823,10.7917,10.798,66500.0
2008-03-11 11:10:00,17.23,17.24,17.17,17.18,31800.0,10.798,10.8042,10.7604,10.7666,31800.0
2008-03-11 11:15:00,17.18,17.19,17.15,17.18,61200.0,10.7666,10.7729,10.7478,10.7666,61200.0
2008-03-11 11:20:00,17.17,17.21,17.15,17.2,69700.0,10.7604,10.7854,10.7478,10.7792,69700.0
2008-03-11 11:25:00,17.2,17.24,17.19,17.19,45800.0,10.7792,10.8042,10.7729,10.7729,45800.0
2008-03-11 11:30:00,17.2,17.2,17.17,17.17,43000.0,10.7792,10.7792,10.7604,10.7604,43000.0
2008-03-11 11:35:00,17.18,17.18,17.1,17.1,43700.0,10.7666,10.7666,10.7165,10.7165,43700.0
2008-03-11 11:40:00,17.11,17.11,17.05,17.05,96200.0,10.7228,10.7228,10.6852,10.6852,96200.0
2008-03-11 11:45:00,17.05,17.06,16.98,17.0,83200.0,10.6852,10.6914,10.6413,10.6538,83200.0
2008-03-11 11:50:00,17.0,17.0,16.93,16.98,90200.0,10.6538,10.6538,10.61,10.6413,90200.0
2008-03-11 11:55:00,16.98,17.0,16.9,16.94,105300.0,10.6413,10.6538,10.5912,10.6162,105300.0
2008-03-11 12:00:00,16.95,17.0,16.94,17.0,39000.0,10.6225,10.6538,10.6162,10.6538,39000.0
2008-03-11 12:05:00,17.0,17.08,16.98,17.07,75000.0,10.6538,10.704,10.6413,10.6977,75000.0
2008-03-11 12:10:00,17.07,17.12,17.07,17.12,69400.0,10.6977,10.729,10.6977,10.729,69400.0
2008-03-11 12:15:00,17.12,17.12,17.08,17.09,32000.0,10.729,10.729,10.704,10.7102,32000.0
2008-03-11 12:20:00,17.09,17.13,17.08,17.13,38200.0,10.7102,10.7353,10.704,10.7353,38200.0
2008-03-11 12:25:00,17.13,17.13,17.06,17.07,42600.0,10.7353,10.7353,10.6914,10.6977,42600.0
2008-03-11 12:30:00,17.09,17.09,17.02,17.03,65300.0,10.7102,10.7102,10.6664,10.6726,65300.0
2008-03-11 12:35:00,17.04,17.04,17.01,17.01,83300.0,10.6789,10.6789,10.6601,10.6601,83300.0
2008-03-11 12:40:00,17.02,17.03,17.01,17.02,28700.0,10.6664,10.6726,10.6601,10.6664,28700.0
2008-03-11 12:45:00,17.02,17.02,16.96,16.97,33700.0,10.6664,10.6664,10.6288,10.635,33700.0
2008-03-11 12:50:00,16.97,17.01,16.94,17.0,79700.0,10.635,10.6601,10.6162,10.6538,79700.0
2008-03-11 12:55:00,17.0,17.08,16.96,17.08,235500.0,10.6538,10.704,10.6288,10.704,235500.0
2008-03-11 13:00:00,17.07,17.09,17.05,17.08,79500.0,10.6977,10.7102,10.6852,10.704,79500.0
2008-03-11 13:05:00,17.09,17.1,17.05,17.06,70100.0,10.7102,10.7165,10.6852,10.6914,70100.0
2008-03-11 13:10:00,17.05,17.12,17.05,17.07,71500.0,10.6852,10.729,10.6852,10.6977,71500.0
2008-03-11 13:15:00,17.07,17.14,17.05,17.12,70400.0,10.6977,10.7416,10.6852,10.729,70400.0
2008-03-11 13:20:00,17.12,17.13,17.09,17.12,35400.0,10.729,10.7353,10.7102,10.729,35400.0
2008-03-11 13:25:00,17.13,17.15,17.12,17.14,32000.0,10.7353,10.7478,10.729,10.7416,32000.0
2008-03-11 13:30:00,17.14,17.14,17.1,17.13,34200.0,10.7416,10.7416,10.7165,10.7353,34200.0
2008-03-11 13:35:00,17.13,17.14,17.12,17.13,27500.0,10.7353,10.7416,10.729,10.7353,27500.0
2008-03-11 13:40:00,17.14,17.16,17.13,17.16,41300.0,10.7416,10.7541,10.7353,10.7541,41300.0
2008-03-11 13:45:00,17.16,17.16,17.1,17.14,67300.0,10.7541,10.7541,10.7165,10.7416,67300.0
2008-03-11 13:50:00,17.15,17.17,17.13,17.16,35800.0,10.7478,10.7604,10.7353,10.7541,35800.0
2008-03-11 13:55:00,17.17,17.21,17.16,17.17,57100.0,10.7604,10.7854,10.7541,10.7604,57100.0
2008-03-11 14:00:00,17.18,17.23,17.17,17.21,32500.0,10.7666,10.798,10.7604,10.7854,32500.0
2008-03-11 14:05:00,17.21,17.24,17.19,17.22,38200.0,10.7854,10.8042,10.7729,10.7917,38200.0
2008-03-11 14:10:00,17.22,17.23,17.17,17.17,52600.0,10.7917,10.798,10.7604,10.7604,52600.0
2008-03-11 14:15:00,17.17,17.23,17.17,17.22,42300.0,10.7604,10.798,10.7604,10.7917,42300.0
2008-03-11 14:20:00,17.23,17.23,17.19,17.19,26500.0,10.798,10.798,10.7729,10.7729,26500.0
2008-03-11 14:25:00,17.19,17.2,17.18,17.18,17300.0,10.7729,10.7792,10.7666,10.7666,17300.0
2008-03-11 14:30:00,17.18,17.2,17.16,17.19,32900.0,10.7666,10.7792,10.7541,10.7729,32900.0
2008-03-11 14:35:00,17.19,17.26,17.19,17.25,53200.0,10.7729,10.8168,10.7729,10.8105,53200.0
2008-03-11 14:40:00,17.26,17.27,17.23,17.26,50100.0,10.8168,10.823,10.798,10.8168,50100.0
2008-03-11 14:45:00,17.26,17.27,17.24,17.26,91600.0,10.8168,10.823,10.8042,10.8168,91600.0
2008-03-11 14:50:00,17.25,17.31,17.25,17.31,74400.0,10.8105,10.8481,10.8105,10.8481,74400.0
2008-03-11 14:55:00,17.31,17.33,17.28,17.28,70200.0,10.8481,10.8607,10.8293,10.8293,70200.0
2008-03-11 15:00:00,17.28,17.32,17.05,17.26,217500.0,10.8293,10.8544,10.6852,10.8168,217500.0
2008-03-11 15:05:00,17.26,17.29,17.26,17.29,54100.0,10.8168,10.8356,10.8168,10.8356,54100.0
2008-03-11 15:10:00,17.29,17.32,17.26,17.26,51700.0,10.8356,10.8544,10.8168,10.8168,51700.0
2008-03-11 15:15:00,17.26,17.34,17.26,17.33,51000.0,10.8168,10.8669,10.8168,10.8607,51000.0
2008-03-11 15:20:00,17.34,17.35,17.32,17.35,23900.0,10.8669,10.8732,10.8544,10.8732,23900.0
2008-03-11 15:25:00,17.35,17.37,17.34,17.37,31600.0,10.8732,10.8857,10.8669,10.8857,31600.0
2008-03-11 15:30:00,17.36,17.37,17.28,17.3,94900.0,10.8795,10.8857,10.8293,10.8419,94900.0
2008-03-11 15:35:00,17.3,17.34,17.29,17.34,72000.0,10.8419,10.8669,10.8356,10.8669,72000.0
2008-03-11 15:40:00,17.33,17.36,17.33,17.35,138300.0,10.8607,10.8795,10.8607,10.8732,138300.0
2008-03-11 15:45:00,17.35,17.37,17.34,17.37,57100.0,10.8732,10.8857,10.8669,10.8857,57100.0
2008-03-11 15:50:00,17.37,17.45,17.36,17.45,197300.0,10.8857,10.9359,10.8795,10.9359,197300.0
2008-03-11 15:55:00,17.45,17.56,17.45,17.54,333200.0,10.9359,11.0048,10.9359,10.9923,333200.0
2008-03-12 09:30:00,16.95,17.01,16.31,16.99,264000.0,10.6225,10.6601,10.2214,10.6476,264000.0
2008-03-12 09:35:00,16.99,17.0,16.53,16.54,288500.0,10.6476,10.6538,10.3593,10.3656,288500.0
2008-03-12 09:40:00,16.54,16.66,16.27,16.4,286300.0,10.3656,10.4408,10.1964,10.2778,286300.0
2008-03-12 09:45:00,16.39,16.48,16.38,16.4,174500.0,10.2716,10.328,10.2653,10.2778,174500.0
2008-03-12 09:50:00,16.4,16.43,16.32,16.43,241500.0,10.2778,10.2966,10.2277,10.2966,241500.0
2008-03-12 09:55:00,16.42,16.46,16.39,16.46,88200.0,10.2904,10.3154,10.2716,10.3154,88200.0
2008-03-12 10:00:00,16.46,16.46,16.34,16.44,203800.0,10.3154,10.3154,10.2402,10.3029,203800.0
2008-03-12 10:05:00,16.44,16.47,16.36,16.37,207600.0,10.3029,10.3217,10.2528,10.259,207600.0
2008-03-12 10:10:00,16.37,16.41,16.36,16.39,130000.0,10.259,10.2841,10.2528,10.2716,130000.0
2008-03-12 10:15:00,16.4,16.4,16.36,16.37,76000.0,10.2778,10.2778,10.2528,10.259,76000.0
2008-03-12 10:20:00,16.37,16.41,16.36,16.39,129900.0,10.259,10.2841,10.2528,10.2716,129900.0
2008-03-12 10:25:00,16.39,16.39,16.36,16.36,68900.0,10.2716,10.2716,10.2528,10.2528,68900.0
2008-03-12 10:30:00,16.36,16.4,16.36,16.39,82400.0,10.2528,10.2778,10.2528,10.2716,82400.0
2008-03-12 10:35:00,16.39,16.41,16.36,16.38,123300.0,10.2716,10.2841,10.2528,10.2653,123300.0
2008-03-12 10:40:00,16.38,16.38,16.36,16.38,81400.0,10.2653,10.2653,10.2528,10.2653,81400.0
2008-03-12 10:45:00,16.37,16.38,16.35,16.36,122800.0,10.259,10.2653,10.2465,10.2528,122800.0
2008-03-12 10:50:00,16.36,16.38,16.36,16.37,31000.0,10.2528,10.2653,10.2528,10.259,31000.0
2008-03-12 10:55:00,16.37,16.38,16.36,16.38,30500.0,10.259,10.2653,10.2528,10.2653,30500.0
2008-03-12 11:00:00,16.39,16.48,16.38,16.46,171800.0,10.2716,10.328,10.2653,10.3154,171800.0
2008-03-12 11:05:00,16.46,16.54,16.44,16.51,187600.0,10.3154,10.3656,10.3029,10.3468,187600.0
2008-03-12 11:10:00,16.51,16.6,16.49,16.59,191200.0,10.3468,10.4032,10.3342,10.3969,191200.0
2008-03-12 11:15:00,16.59,16.64,16.57,16.61,111600.0,10.3969,10.4282,10.3844,10.4094,111600.0
2008-03-12 11:20:00,16.61,16.62,16.54,16.55,65200.0,10.4094,10.4157,10.3656,10.3718,65200.0
2008-03-12 11:25:00,16.54,16.55,16.53,16.54,47000.0,10.3656,10.3718,10.3593,10.3656,47000.0
2008-03-12 11:30:00,16.53,16.55,16.5,16.5,108700.0,10.3593,10.3718,10.3405,10.3405,108700.0
2008-03-12 11:35:00,16.5,16.55,16.49,16.54,61800.0,10.3405,10.3718,10.3342,10.3656,61800.0
2008-03-12 11:40:00,16.53,16.55,16.53,16.53,42700.0,10.3593,10.3718,10.3593,10.3593,42700.0
2008-03-12 11:45:00,16.53,16.54,16.47,16.48,55200.0,10.3593,10.3656,10.3217,10.328,55200.0
2008-03-12 11:50:00,16.47,16.48,16.44,16.44,61500.0,10.3217,10.328,10.3029,10.3029,61500.0
2008-03-12 11:55:00,16.44,16.45,16.43,16.43,85700.0,10.3029,10.3092,10.2966,10.2966,85700.0
2008-03-12 12:00:00,16.44,16.46,16.43,16.46,67600.0,10.3029,10.3154,10.2966,10.3154,67600.0
2008-03-12 12:05:00,16.45,16.46,16.43,16.45,25800.0,10.3092,10.3154,10.2966,10.3092,25800.0
2008-03-12 12:10:00,16.45,16.48,16.44,16.45,37600.0,10.3092,10.328,10.3029,10.3092,37600.0
2008-03-12 12:15:00,16.46,16.46,16.43,16.43,26800.0,10.3154,10.3154,10.2966,10.2966,26800.0
2008-03-12 12:20:00,16.44,16.46,16.43,16.43,54300.0,10.3029,10.3154,10.2966,10.2966,54300.0
2008-03-12 12:25:00,16.43,16.44,16.41,16.43,54000.0,10.2966,10.3029,10.2841,10.2966,54000.0
2008-03-12 12:30:00,16.44,16.48,16.43,16.46,40300.0,10.3029,10.328,10.2966,10.3154,40300.0
2008-03-12 12:35:00,16.47,16.47,16.45,16.46,21900.0,10.3217,10.3217,10.3092,10.3154,21900.0
2008-03-12 12:40:00,16.46,16.48,16.45,16.48,48800.0,10.3154,10.328,10.3092,10.328,48800.0
2008-03-12 12:45:00,16.48,16.49,16.37,16.37,141600.0,10.328,10.3342,10.259,10.259,141600.0
2008-03-12 12:50:00,16.38,16.4,16.37,16.38,22600.0,10.2653,10.2778,10.259,10.2653,22600.0
2008-03-12 12:55:00,16.38,16.42,16.38,16.42,26500.0,10.2653,10.2904,10.2653,10.2904,26500.0
2008-03-12 13:00:00,16.42,16.48,16.41,16.46,113600.0,10.2904,10.328,10.2841,10.3154,113600.0
2008-03-12 13:05:00,16.46,16.48,16.46,16.46,38300.0,10.3154,10.328,10.3154,10.3154,38300.0
2008-03-12 13:10:00,16.46,16.47,16.43,16.43,42100.0,10.3154,10.3217,10.2966,10.2966,42100.0
2008-03-12 13:15:00,16.44,16.44,16.41,16.41,31400.0,10.3029,10.3029,10.2841,10.2841,31400.0
2008-03-12 13:20:00,16.41,16.46,16.41,16.45,79800.0,10.2841,10.3154,10.2841,10.3092,79800.0
2008-03-12 13:25:00,16.46,16.46,16.42,16.43,102600.0,10.3154,10.3154,10.2904,10.2966,102600.0
2008-03-12 13:30:00,16.42,16.44,16.42,16.42,713700.0,10.2904,10.3029,10.2904,10.2904,713700.0
2008-03-12 13:35:00,16.43,16.46,16.41,16.42,66800.0,10.2966,10.3154,10.2841,10.2904,66800.0
2008-03-12 13:40:00,16.41,16.44,16.31,16.32,89800.0,10.2841,10.3029,10.2214,10.2277,89800.0
2008-03-12 13:45:00,16.31,16.35,16.31,16.33,225900.0,10.2214,10.2465,10.2214,10.234,225900.0
2008-03-12 13:50:00,16.33,16.34,16.31,16.33,77600.0,10.234,10.2402,10.2214,10.234,77600.0
2008-03-12 13:55:00,16.33,16.34,16.29,16.29,97300.0,10.234,10.2402,10.2089,10.2089,97300.0
2008-03-12 14:00:00,16.28,16.32,16.19,16.24,266000.0,10.2026,10.2277,10.1462,10.1776,266000.0
2008-03-12 14:05:00,16.24,16.25,16.17,16.19,155300.0,10.1776,10.1838,10.1337,10.1462,155300.0
2008-03-12 14:10:00,16.19,16.2,16.1,16.15,147300.0,10.1462,10.1525,10.0898,10.1211,147300.0
2008-03-12 14:15:00,16.17,16.24,16.17,16.24,54800.0,10.1337,10.1776,10.1337,10.1776,54800.0
2008-03-12 14:20:00,16.24,16.26,16.22,16.22,45600.0,10.1776,10.1901,10.165,10.165,45600.0
2008-03-12 14:25:00,16.23,16.24,16.2,16.22,41400.0,10.1713,10.1776,10.1525,10.165,41400.0
2008-03-12 14:30:00,16.22,16.22,16.2,16.21,123100.0,10.165,10.165,10.1525,10.1588,123100.0
2008-03-12 14:35:00,16.22,16.22,16.18,16.18,71500.0,10.165,10.165,10.14,10.14,71500.0
2008-03-12 14:40:00,16.18,16.24,16.18,16.23,130800.0,10.14,10.1776,10.14,10.1713,130800.0
2008-03-12 14:45:00,16.23,16.23,16.19,16.22,126900.0,10.1713,10.1713,10.1462,10.165,126900.0
2008-03-12 14:50:00,16.22,16.22,16.2,16.2,45700.0,10.165,10.165,10.1525,10.1525,45700.0
2008-03-12 14:55:00,16.21,16.21,16.15,16.17,72800.0,10.1588,10.1588,10.1211,10.1337,72800.0
2008-03-12 15:00:00,16.17,16.17,16.13,16.14,75500.0,10.1337,10.1337,10.1086,10.1149,75500.0
2008-03-12 15:05:00,16.13,16.14,16.11,16.11,95900.0,10.1086,10.1149,10.0961,10.0961,95900.0
2008-03-12 15:10:00,16.11,16.11,16.06,16.08,125500.0,10.0961,10.0961,10.0647,10.0773,125500.0
2008-03-12 15:15:00,16.08,16.11,16.06,16.07,62000.0,10.0773,10.0961,10.0647,10.071,62000.0
2008-03-12 15:20:00,16.06,16.07,16.02,16.04,123200.0,10.0647,10.071,10.0397,10.0522,123200.0
2008-03-12 15:25:00,16.03,16.06,16.0,16.0,184300.0,10.0459,10.0647,10.0271,10.0271,184300.0
2008-03-12 15:30:00,16.0,16.01,15.99,16.01,201800.0,10.0271,10.0334,10.0209,10.0334,201800.0
2008-03-12 15:35:00,16.0,16.03,15.99,16.0,214100.0,10.0271,10.0459,10.0209,10.0271,214100.0
2008-03-12 15:40:00,16.0,16.0,15.96,15.96,149200.0,10.0271,10.0271,10.0021,10.0021,149200.0
2008-03-12 15:45:00,15.96,15.98,15.91,15.97,257400.0,10.0021,10.0146,9.9707,10.0083,257400.0
2008-03-12 15:50:00,15.97,16.02,15.97,16.0,330400.0,10.0083,10.0397,10.0083,10.0271,330400.0
2008-03-12 15:55:00,16.0,16.04,15.94,15.95,688500.0,10.0271,10.0522,9.9895,9.9958,688500.0
2008-03-13 09:30:00,15.77,15.8,15.52,15.58,166100.0,9.883,9.9018,9.7263,9.7639,166100.0
2008-03-13 09:35:00,15.58,15.81,15.55,15.58,131300.0,9.7639,9.9081,9.7451,9.7639,131300.0
2008-03-13 09:40:00,15.59,15.62,15.52,15.53,130700.0,9.7702,9.789,9.7263,9.7326,130700.0
2008-03-13 09:45:00,15.52,15.58,15.5,15.53,133000.0,9.7263,9.7639,9.7138,9.7326,133000.0
2008-03-13 09:50:00,15.53,15.62,15.5,15.57,99700.0,9.7326,9.789,9.7138,9.7577,99700.0
2008-03-13 09:55:00,15.58,15.59,15.4,15.51,153600.0,9.7639,9.7702,9.6511,9.7201,153600.0
2008-03-13 10:00:00,15.51,15.55,15.47,15.54,139900.0,9.7201,9.7451,9.695,9.7389,139900.0
2008-03-13 10:05:00,15.55,15.58,15.52,15.56,97800.0,9.7451,9.7639,9.7263,9.7514,97800.0
2008-03-13 10:10:00,15.56,15.58,15.49,15.56,241500.0,9.7514,9.7639,9.7075,9.7514,241500.0
2008-03-13 10:15:00,15.56,15.57,15.5,15.57,101800.0,9.7514,9.7577,9.7138,9.7577,101800.0
2008-03-13 10:20:00,15.56,15.57,15.47,15.47,112000.0,9.7514,9.7577,9.695,9.695,112000.0
2008-03-13 10:25:00,15.48,15.48,15.42,15.46,72600.0,9.7013,9.7013,9.6637,9.6887,72600.0
2008-03-13 10:30:00,15.46,15.5,15.43,15.49,98800.0,9.6887,9.7138,9.6699,9.7075,98800.0
2008-03-13 10:35:00,15.49,15.49,15.42,15.43,93500.0,9.7075,9.7075,9.6637,9.6699,93500.0
2008-03-13 10:40:00,15.43,15.5,15.42,15.5,89800.0,9.6699,9.7138,9.6637,9.7138,89800.0
2008-03-13 10:45:00,15.5,15.69,15.48,15.64,263800.0,9.7138,9.8329,9.7013,9.8015,263800.0
2008-03-13 10:50:00,15.64,15.66,15.58,15.6,188700.0,9.8015,9.8141,9.7639,9.7765,188700.0
2008-03-13 10:55:00,15.61,15.61,15.56,15.58,100100.0,9.7827,9.7827,9.7514,9.7639,100100.0
2008-03-13 11:00:00,15.58,15.62,15.57,15.61,106800.0,9.7639,9.789,9.7577,9.7827,106800.0
2008-03-13 11:05:00,15.61,15.71,15.6,15.68,186400.0,9.7827,9.8454,9.7765,9.8266,186400.0
2008-03-13 11:10:00,15.67,15.77,15.67,15.68,174000.0,9.8203,9.883,9.8203,9.8266,174000.0
2008-03-13 11:15:00,15.69,15.69,15.63,15.65,194900.0,9.8329,9.8329,9.7953,9.8078,194900.0
2008-03-13 11:20:00,15.65,15.81,15.64,15.79,403300.0,9.8078,9.9081,9.8015,9.8955,403300.0
2008-03-13 11:25:00,15.79,15.8,15.66,15.73,205000.0,9.8955,9.9018,9.8141,9.8579,205000.0
2008-03-13 11:30:00,15.72,15.72,15.67,15.69,108100.0,9.8517,9.8517,9.8203,9.8329,108100.0
2008-03-13 11:35:00,15.69,15.72,15.66,15.7,131200.0,9.8329,9.8517,9.8141,9.8391,131200.0
2008-03-13 11:40:00,15.71,15.78,15.7,15.76,96800.0,9.8454,9.8893,9.8391,9.8767,96800.0
2008-03-13 11:45:00,15.76,15.77,15.74,15.77,137900.0,9.8767,9.883,9.8642,9.883,137900.0
2008-03-13 11:50:00,15.77,15.85,15.76,15.84,93200.0,9.883,9.9331,9.8767,9.9269,93200.0
2008-03-13 11:55:00,15.84,15.85,15.81,15.82,40200.0,9.9269,9.9331,9.9081,9.9143,40200.0
2008-03-13 12:00:00,15.82,15.94,15.82,15.92,120200.0,9.9143,9.9895,9.9143,9.977,120200.0
2008-03-13 12:05:00,15.92,15.93,15.84,15.84,86300.0,9.977,9.9833,9.9269,9.9269,86300.0
2008-03-13 12:10:00,15.84,15.88,15.76,15.77,93000.0,9.9269,9.9519,9.8767,9.883,93000.0
2008-03-13 12:15:00,15.76,15.83,15.74,15.75,116200.0,9.8767,9.9206,9.8642,9.8705,116200.0
2008-03-13 12:20:00,15.75,15.77,15.7,15.77,76700.0,9.8705,9.883,9.8391,9.883,76700.0
2008-03-13 12:25:00,15.76,15.79,15.76,15.78,35400.0,9.8767,9.8955,9.8767,9.8893,35400.0
2008-03-13 12:30:00,15.78,15.8,15.77,15.79,66100.0,9.8893,9.9018,9.883,9.8955,66100.0
2008-03-13 12:35:00,15.79,15.86,15.79,15.83,103200.0,9.8955,9.9394,9.8955,9.9206,103200.0
2008-03-13 12:40:00,15.83,15.85,15.78,15.79,101700.0,9.9206,9.9331,9.8893,9.8955,101700.0
2008-03-13 12:45:00,15.79,15.79,15.77,15.79,77800.0,9.8955,9.8955,9.883,9.8955,77800.0
2008-03-13 12:50:00,15.79,15.82,15.78,15.82,36500.0,9.8955,9.9143,9.8893,9.9143,36500.0
2008-03-13 12:55:00,15.82,15.85,15.81,15.83,68400.0,9.9143,9.9331,9.9081,9.9206,68400.0
2008-03-13 13:00:00,15.84,15.85,15.8,15.82,81200.0,9.9269,9.9331,9.9018,9.9143,81200.0
2008-03-13 13:05:00,15.81,15.92,15.79,15.87,113400.0,9.9081,9.977,9.8955,9.9457,113400.0
2008-03-13 13:10:00,15.87,15.88,15.81,15.81,86100.0,9.9457,9.9519,9.9081,9.9081,86100.0
2008-03-13 13:15:00,15.81,15.88,15.81,15.88,42200.0,9.9081,9.9519,9.9081,9.9519,42200.0
2008-03-13 13:20:00,15.88,15.91,15.85,15.86,100500.0,9.9519,9.9707,9.9331,9.9394,100500.0
2008-03-13 13:25:00,15.87,16.01,15.86,15.97,95000.0,9.9457,10.0334,9.9394,10.0083,95000.0
2008-03-13 13:30:00,15.98,15.98,15.93,15.97,46100.0,10.0146,10.0146,9.9833,10.0083,46100.0
2008-03-13 13:35:00,15.96,15.99,15.92,15.93,48300.0,10.0021,10.0209,9.977,9.9833,48300.0
2008-03-13 13:40:00,15.94,15.94,15.88,15.89,57400.0,9.9895,9.9895,9.9519,9.9582,57400.0
2008-03-13 13:45:00,15.89,15.92,15.86,15.87,46700.0,9.9582,9.977,9.9394,9.9457,46700.0
2008-03-13 13:50:00,15.87,15.93,15.86,15.92,25300.0,9.9457,9.9833,9.9394,9.977,25300.0
2008-03-13 13:55:00,15.93,15.99,15.9,15.9,57600.0,9.9833,10.0209,9.9645,9.9645,57600.0
2008-03-13 14:00:00,15.9,15.95,15.89,15.94,93700.0,9.9645,9.9958,9.9582,9.9895,93700.0
2008-03-13 14:05:00,15.94,16.0,15.93,15.97,88100.0,9.9895,10.0271,9.9833,10.0083,88100.0
2008-03-13 14:10:00,15.97,16.0,15.94,15.94,45700.0,10.0083,10.0271,9.9895,9.9895,45700.0
2008-03-13 14:15:00,15.95,15.99,15.89,15.93,100100.0,9.9958,10.0209,9.9582,9.9833,100100.0
2008-03-13 14:20:00,15.92,15.95,15.84,15.93,141000.0,9.977,9.9958,9.9269,9.9833,141000.0
2008-03-13 14:25:00,15.93,15.99,15.91,15.97,82500.0,9.9833,10.0209,9.9707,10.0083,82500.0
2008-03-13 14:30:00,15.97,15.99,15.9,15.9,128600.0,10.0083,10.0209,9.9645,9.9645,128600.0
2008-03-13 14:35:00,15.9,15.94,15.89,15.91,62100.0,9.9645,9.9895,9.9582,9.9707,62100.0
2008-03-13 14:40:00,15.9,15.92,15.86,15.88,63000.0,9.9645,9.977,9.9394,9.9519,63000.0
2008-03-13 14:45:00,15.89,15.9,15.87,15.9,42400.0,9.9582,9.9645,9.9457,9.9645,42400.0
2008-03-13 14:50:00,15.9,15.92,15.88,15.89,44400.0,9.9645,9.977,9.9519,9.9582,44400.0
2008-03-13 14:55:00,15.89,15.96,15.88,15.95,48000.0,9.9582,10.0021,9.9519,9.9958,48000.0
2008-03-13 15:00:00,15.95,15.99,15.88,15.9,137200.0,9.9958,10.0209,9.9519,9.9645,137200.0
2008-03-13 15:05:00,15.9,15.96,15.89,15.95,58300.0,9.9645,10.0021,9.9582,9.9958,58300.0
2008-03-13 15:10:00,15.94,15.98,15.91,15.95,49200.0,9.9895,10.0146,9.9707,9.9958,49200.0
2008-03-13 15:15:00,15.97,15.97,15.9,15.91,48000.0,10.0083,10.0083,9.9645,9.9707,48000.0
2008-03-13 15:20:00,15.92,15.93,15.86,15.93,59700.0,9.977,9.9833,9.9394,9.9833,59700.0
2008-03-13 15:25:00,15.92,15.97,15.91,15.92,106500.0,9.977,10.0083,9.9707,9.977,106500.0
2008-03-13 15:30:00,15.92,15.96,15.88,15.9,102300.0,9.977,10.0021,9.9519,9.9645,102300.0
2008-03-13 15:35:00,15.9,15.97,15.88,15.96,63400.0,9.9645,10.0083,9.9519,10.0021,63400.0
2008-03-13 15:40:00,15.97,15.99,15.9,15.92,102100.0,10.0083,10.0209,9.9645,9.977,102100.0
2008-03-13 15:45:00,15.92,15.93,15.85,15.85,67900.0,9.977,9.9833,9.9331,9.9331,67900.0
2008-03-13 15:50:00,15.85,15.88,15.83,15.85,189600.0,9.9331,9.9519,9.9206,9.9331,189600.0
2008-03-13 15:55:00,15.86,15.89,15.84,15.85,200600.0,9.9394,9.9582,9.9269,9.9331,200600.0
2008-03-14 09:30:00,15.84,15.84,15.71,15.73,88800.0,9.9269,9.9269,9.8454,9.8579,88800.0
2008-03-14 09:35:00,15.75,16.0,15.72,15.96,90500.0,9.8705,10.0271,9.8517,10.0021,90500.0
2008-03-14 09:40:00,15.95,16.0,15.92,15.99,82400.0,9.9958,10.0271,9.977,10.0209,82400.0
2008-03-14 09:45:00,15.99,15.99,15.63,15.75,163500.0,10.0209,10.0209,9.7953,9.8705,163500.0
2008-03-14 09:50:00,15.75,15.88,15.71,15.73,98500.0,9.8705,9.9519,9.8454,9.8579,98500.0
2008-03-14 09:55:00,15.73,15.79,15.3,15.31,186900.0,9.8579,9.8955,9.5885,9.5947,186900.0
2008-03-14 10:00:00,15.3,15.31,15.16,15.29,242300.0,9.5885,9.5947,9.5007,9.5822,242300.0
2008-03-14 10:05:00,15.29,15.55,15.25,15.54,333700.0,9.5822,9.7451,9.5571,9.7389,333700.0
2008-03-14 10:10:00,15.54,15.62,15.43,15.45,355000.0,9.7389,9.789,9.6699,9.6825,355000.0
2008-03-14 10:15:00,15.45,15.73,15.45,15.64,156300.0,9.6825,9.8579,9.6825,9.8015,156300.0
2008-03-14 10:20:00,15.65,15.67,15.55,15.61,197900.0,9.8078,9.8203,9.7451,9.7827,197900.0
2008-03-14 10:25:00,15.61,15.64,15.53,15.63,154600.0,9.7827,9.8015,9.7326,9.7953,154600.0
2008-03-14 10:30:00,15.63,15.67,15.52,15.52,126300.0,9.7953,9.8203,9.7263,9.7263,126300.0
2008-03-14 10:35:00,15.52,15.58,15.48,15.48,84500.0,9.7263,9.7639,9.7013,9.7013,84500.0
2008-03-14 10:40:00,15.47,15.49,15.37,15.43,118800.0,9.695,9.7075,9.6323,9.6699,118800.0
2008-03-14 10:45:00,15.44,15.5,15.41,15.45,83600.0,9.6762,9.7138,9.6574,9.6825,83600.0
2008-03-14 10:50:00,15.45,15.55,15.42,15.55,58100.0,9.6825,9.7451,9.6637,9.7451,58100.0
2008-03-14 10:55:00,15.56,15.63,15.56,15.61,134700.0,9.7514,9.7953,9.7514,9.7827,134700.0
2008-03-14 11:00:00,15.6,15.65,15.57,15.64,63500.0,9.7765,9.8078,9.7577,9.8015,63500.0
2008-03-14 11:05:00,15.63,15.68,15.6,15.66,62500.0,9.7953,9.8266,9.7765,9.8141,62500.0
2008-03-14 11:10:00,15.65,15.68,15.64,15.65,62200.0,9.8078,9.8266,9.8015,9.8078,62200.0
2008-03-14 11:15:00,15.65,15.67,15.6,15.66,122100.0,9.8078,9.8203,9.7765,9.8141,122100.0
2008-03-14 11:20:00,15.65,15.67,15.62,15.65,52900.0,9.8078,9.8203,9.789,9.8078,52900.0
2008-03-14 11:25:00,15.65,15.72,15.65,15.71,84700.0,9.8078,9.8517,9.8078,9.8454,84700.0
2008-03-14 11:30:00,15.7,15.75,15.66,15.66,91300.0,9.8391,9.8705,9.8141,9.8141,91300.0
2008-03-14 11:35:00,15.67,15.73,15.67,15.72,28800.0,9.8203,9.8579,9.8203,9.8517,28800.0
2008-03-14 11:40:00,15.73,15.75,15.7,15.72,25600.0,9.8579,9.8705,9.8391,9.8517,25600.0
2008-03-14 11:45:00,15.72,15.83,15.72,15.81,100800.0,9.8517,9.9206,9.8517,9.9081,100800.0
2008-03-14 11:50:00,15.81,15.81,15.69,15.7,39500.0,9.9081,9.9081,9.8329,9.8391,39500.0
2008-03-14 11:55:00,15.69,15.7,15.64,15.67,33300.0,9.8329,9.8391,9.8015,9.8203,33300.0
2008-03-14 12:00:00,15.68,15.69,15.67,15.69,17400.0,9.8266,9.8329,9.8203,9.8329,17400.0
2008-03-14 12:05:00,15.68,15.73,15.67,15.71,33100.0,9.8266,9.8579,9.8203,9.8454,33100.0
2008-03-14 12:10:00,15.71,15.76,15.7,15.75,33500.0,9.8454,9.8767,9.8391,9.8705,33500.0
2008-03-14 12:15:00,15.76,15.77,15.74,15.77,39000.0,9.8767,9.883,9.8642,9.883,39000.0
2008-03-14 12:20:00,15.76,15.78,15.72,15.75,48700.0,9.8767,9.8893,9.8517,9.8705,48700.0
2008-03-14 12:25:00,15.76,15.8,15.72,15.76,48900.0,9.8767,9.9018,9.8517,9.8767,48900.0
2008-03-14 12:30:00,15.76,15.79,15.74,15.76,51400.0,9.8767,9.8955,9.8642,9.8767,51400.0
2008-03-14 12:35:00,15.77,15.79,15.74,15.75,41900.0,9.883,9.8955,9.8642,9.8705,41900.0
2008-03-14 12:40:00,15.75,15.76,15.64,15.69,77300.0,9.8705,9.8767,9.8015,9.8329,77300.0
2008-03-14 12:45:00,15.69,15.79,15.66,15.78,75400.0,9.8329,9.8955,9.8141,9.8893,75400.0
2008-03-14 12:50:00,15.79,15.83,15.69,15.77,94500.0,9.8955,9.9206,9.8329,9.883,94500.0
2008-03-14 12:55:00,15.76,15.77,15.68,15.72,46500.0,9.8767,9.883,9.8266,9.8517,46500.0
2008-03-14 13:00:00,15.72,15.73,15.66,15.68,52700.0,9.8517,9.8579,9.8141,9.8266,52700.0
2008-03-14 13:05:00,15.68,15.71,15.63,15.7,48100.0,9.8266,9.8454,9.7953,9.8391,48100.0
2008-03-14 13:10:00,15.69,15.71,15.66,15.69,40500.0,9.8329,9.8454,9.8141,9.8329,40500.0
2008-03-14 13:15:00,15.68,15.78,15.67,15.71,86600.0,9.8266,9.8893,9.8203,9.8454,86600.0
2008-03-14 13:20:00,15.72,15.74,15.69,15.74,44900.0,9.8517,9.8642,9.8329,9.8642,44900.0
2008-03-14 13:25:00,15.74,15.75,15.71,15.71,62100.0,9.8642,9.8705,9.8454,9.8454,62100.0
2008-03-14 13:30:00,15.72,15.73,15.67,15.68,54900.0,9.8517,9.8579,9.8203,9.8266,54900.0
2008-03-14 13:35:00,15.68,15.76,15.66,15.72,125900.0,9.8266,9.8767,9.8141,9.8517,125900.0
2008-03-14 13:40:00,15.72,15.73,15.69,15.7,66000.0,9.8517,9.8579,9.8329,9.8391,66000.0
2008-03-14 13:45:00,15.7,15.78,15.69,15.71,78900.0,9.8391,9.8893,9.8329,9.8454,78900.0
2008-03-14 13:50:00,15.7,15.72,15.66,15.7,92700.0,9.8391,9.8517,9.8141,9.8391,92700.0
2008-03-14 13:55:00,15.69,15.71,15.64,15.65,107900.0,9.8329,9.8454,9.8015,9.8078,107900.0
2008-03-14 14:00:00,15.64,15.66,15.62,15.63,125500.0,9.8015,9.8141,9.789,9.7953,125500.0
2008-03-14 14:05:00,15.63,15.63,15.59,15.59,262300.0,9.7953,9.7953,9.7702,9.7702,262300.0
2008-03-14 14:10:00,15.59,15.6,15.53,15.54,125700.0,9.7702,9.7765,9.7326,9.7389,125700.0
2008-03-14 14:15:00,15.55,15.61,15.53,15.55,81600.0,9.7451,9.7827,9.7326,9.7451,81600.0
2008-03-14 14:20:00,15.54,15.55,15.44,15.47,119100.0,9.7389,9.7451,9.6762,9.695,119100.0
2008-03-14 14:25:00,15.47,15.47,15.4,15.42,103400.0,9.695,9.695,9.6511,9.6637,103400.0
2008-03-14 14:30:00,15.42,15.44,15.38,15.4,133900.0,9.6637,9.6762,9.6386,9.6511,133900.0
2008-03-14 14:35:00,15.4,15.44,15.38,15.39,84300.0,9.6511,9.6762,9.6386,9.6449,84300.0
2008-03-14 14:40:00,15.39,15.51,15.39,15.5,157900.0,9.6449,9.7201,9.6449,9.7138,157900.0
2008-03-14 14:45:00,15.5,15.51,15.4,15.41,78800.0,9.7138,9.7201,9.6511,9.6574,78800.0
2008-03-14 14:50:00,15.42,15.52,15.42,15.52,178500.0,9.6637,9.7263,9.6637,9.7263,178500.0
2008-03-14 14:55:00,15.52,15.53,15.49,15.49,115800.0,9.7263,9.7326,9.7075,9.7075,115800.0
2008-03-14 15:00:00,15.5,15.52,15.46,15.5,109400.0,9.7138,9.7263,9.6887,9.7138,109400.0
2008-03-14 15:05:00,15.5,15.51,15.48,15.5,162000.0,9.7138,9.7201,9.7013,9.7138,162000.0
2008-03-14 15:10:00,15.49,15.56,15.48,15.53,172000.0,9.7075,9.7514,9.7013,9.7326,172000.0
2008-03-14 15:15:00,15.54,15.64,15.53,15.6,251300.0,9.7389,9.8015,9.7326,9.7765,251300.0
2008-03-14 15:20:00,15.6,15.63,15.57,15.62,217500.0,9.7765,9.7953,9.7577,9.789,217500.0
2008-03-14 15:25:00,15.62,15.69,15.61,15.64,130900.0,9.789,9.8329,9.7827,9.8015,130900.0
2008-03-14 15:30:00,15.64,15.66,15.57,15.6,197500.0,9.8015,9.8141,9.7577,9.7765,197500.0
2008-03-14 15:35:00,15.61,15.62,15.54,15.56,184600.0,9.7827,9.789,9.7389,9.7514,184600.0
2008-03-14 15:40:00,15.56,15.56,15.48,15.48,140400.0,9.7514,9.7514,9.7013,9.7013,140400.0
2008-03-14 15:45:00,15.48,15.49,15.44,15.47,153000.0,9.7013,9.7075,9.6762,9.695,153000.0
2008-03-14 15:50:00,15.48,15.54,15.42,15.5,313300.0,9.7013,9.7389,9.6637,9.7138,313300.0
2008-03-14 15:55:00,15.51,15.54,15.46,15.47,232700.0,9.7201,9.7389,9.6887,9.695,232700.0
2008-03-17 09:30:00,15.13,15.18,15.05,15.09,96800.0,9.4819,9.5133,9.4318,9.4569,96800.0
2008-03-17 09:35:00,15.08,15.2,15.0,15.0,141300.0,9.4506,9.5258,9.4004,9.4004,141300.0
2008-03-17 09:40:00,15.01,15.11,15.0,15.06,88000.0,9.4067,9.4694,9.4004,9.4381,88000.0
2008-03-17 09:45:00,15.06,15.19,15.03,15.18,143100.0,9.4381,9.5195,9.4192,9.5133,143100.0
2008-03-17 09:50:00,15.18,15.32,15.17,15.28,123100.0,9.5133,9.601,9.507,9.5759,123100.0
2008-03-17 09:55:00,15.28,16.43,15.28,15.6,604800.0,9.5759,10.2966,9.5759,9.7765,604800.0
2008-03-17 10:00:00,15.61,15.68,15.58,15.6,111900.0,9.7827,9.8266,9.7639,9.7765,111900.0
2008-03-17 10:05:00,15.6,15.61,15.56,15.59,113600.0,9.7765,9.7827,9.7514,9.7702,113600.0
2008-03-17 10:10:00,15.59,15.6,15.57,15.59,78100.0,9.7702,9.7765,9.7577,9.7702,78100.0
2008-03-17 10:15:00,15.59,15.59,15.56,15.56,71900.0,9.7702,9.7702,9.7514,9.7514,71900.0
2008-03-17 10:20:00,15.57,15.6,15.54,15.6,108300.0,9.7577,9.7765,9.7389,9.7765,108300.0
2008-03-17 10:25:00,15.59,15.6,15.57,15.58,175600.0,9.7702,9.7765,9.7577,9.7639,175600.0
2008-03-17 10:30:00,15.58,15.6,15.5,15.51,90300.0,9.7639,9.7765,9.7138,9.7201,90300.0
2008-03-17 10:35:00,15.51,15.6,15.5,15.58,107300.0,9.7201,9.7765,9.7138,9.7639,107300.0
2008-03-17 10:40:00,15.59,15.61,15.56,15.59,65500.0,9.7702,9.7827,9.7514,9.7702,65500.0
2008-03-17 10:45:00,15.58,15.65,15.52,15.6,88200.0,9.7639,9.8078,9.7263,9.7765,88200.0
2008-03-17 10:50:00,15.59,15.64,15.57,15.59,50200.0,9.7702,9.8015,9.7577,9.7702,50200.0
2008-03-17 10:55:00,15.6,15.8,15.52,15.56,229800.0,9.7765,9.9018,9.7263,9.7514,229800.0
2008-03-17 11:00:00,15.56,15.6,15.5,15.53,49300.0,9.7514,9.7765,9.7138,9.7326,49300.0
2008-03-17 11:05:00,15.53,15.54,15.49,15.52,49800.0,9.7326,9.7389,9.7075,9.7263,49800.0
2008-03-17 11:10:00,15.52,15.55,15.49,15.49,43400.0,9.7263,9.7451,9.7075,9.7075,43400.0
2008-03-17 11:15:00,15.5,15.52,15.46,15.52,92200.0,9.7138,9.7263,9.6887,9.7263,92200.0
2008-03-17 11:20:00,15.52,15.57,15.5,15.52,52200.0,9.7263,9.7577,9.7138,9.7263,52200.0
2008-03-17 11:25:00,15.53,15.54,15.48,15.5,64300.0,9.7326,9.7389,9.7013,9.7138,64300.0
2008-03-17 11:30:00,15.51,15.53,15.49,15.52,132500.0,9.7201,9.7326,9.7075,9.7263,132500.0
2008-03-17 11:35:00,15.52,15.52,15.47,15.5,135100.0,9.7263,9.7263,9.695,9.7138,135100.0
2008-03-17 11:40:00,15.5,15.52,15.45,15.47,122400.0,9.7138,9.7263,9.6825,9.695,122400.0
2008-03-17 11:45:00,15.47,15.5,15.46,15.5,42400.0,9.695,9.7138,9.6887,9.7138,42400.0
2008-03-17 11:50:00,15.49,15.5,15.44,15.45,17700.0,9.7075,9.7138,9.6762,9.6825,17700.0
2008-03-17 11:55:00,15.44,15.46,15.41,15.46,68900.0,9.6762,9.6887,9.6574,9.6887,68900.0
2008-03-17 12:00:00,15.45,15.49,15.42,15.49,125800.0,9.6825,9.7075,9.6637,9.7075,125800.0
2008-03-17 12:05:00,15.48,15.54,15.47,15.53,87800.0,9.7013,9.7389,9.695,9.7326,87800.0
2008-03-17 12:10:00,15.52,15.52,15.48,15.49,55300.0,9.7263,9.7263,9.7013,9.7075,55300.0
2008-03-17 12:15:00,15.49,15.55,15.49,15.55,53500.0,9.7075,9.7451,9.7075,9.7451,53500.0
2008-03-17 12:20:00,15.55,15.55,15.49,15.49,60700.0,9.7451,9.7451,9.7075,9.7075,60700.0
2008-03-17 12:25:00,15.49,15.57,15.49,15.54,55400.0,9.7075,9.7577,9.7075,9.7389,55400.0
2008-03-17 12:30:00,15.54,15.6,15.5,15.57,69600.0,9.7389,9.7765,9.7138,9.7577,69600.0
2008-03-17 12:35:00,15.58,15.65,15.56,15.59,162800.0,9.7639,9.8078,9.7514,9.7702,162800.0
2008-03-17 12:40:00,15.6,15.62,15.57,15.58,35400.0,9.7765,9.789,9.7577,9.7639,35400.0
2008-03-17 12:45:00,15.58,15.62,15.57,15.58,72600.0,9.7639,9.789,9.7577,9.7639,72600.0
2008-03-17 12:50:00,15.59,15.6,15.56,15.57,63600.0,9.7702,9.7765,9.7514,9.7577,63600.0
2008-03-17 12:55:00,15.56,15.6,15.56,15.56,63800.0,9.7514,9.7765,9.7514,9.7514,63800.0
2008-03-17 13:00:00,15.56,15.58,15.55,15.55,37200.0,9.7514,9.7639,9.7451,9.7451,37200.0
2008-03-17 13:05:00,15.55,15.56,15.49,15.52,51700.0,9.7451,9.7514,9.7075,9.7263,51700.0
2008-03-17 13:10:00,15.52,15.53,15.48,15.51,81000.0,9.7263,9.7326,9.7013,9.7201,81000.0
2008-03-17 13:15:00,15.51,15.55,15.49,15.5,117000.0,9.7201,9.7451,9.7075,9.7138,117000.0
2008-03-17 13:20:00,15.5,15.57,15.48,15.57,136500.0,9.7138,9.7577,9.7013,9.7577,136500.0
2008-03-17 13:25:00,15.57,15.59,15.51,15.55,62000.0,9.7577,9.7702,9.7201,9.7451,62000.0
2008-03-17 13:30:00,15.55,15.55,15.5,15.55,73500.0,9.7451,9.7451,9.7138,9.7451,73500.0
2008-03-17 13:35:00,15.55,15.55,15.49,15.49,63100.0,9.7451,9.7451,9.7075,9.7075,63100.0
2008-03-17 13:40:00,15.5,15.6,15.5,15.58,63200.0,9.7138,9.7765,9.7138,9.7639,63200.0
2008-03-17 13:45:00,15.58,15.61,15.55,15.58,99400.0,9.7639,9.7827,9.7451,9.7639,99400.0
2008-03-17 13:50:00,15.58,15.61,15.55,15.59,92100.0,9.7639,9.7827,9.7451,9.7702,92100.0
2008-03-17 13:55:00,15.59,15.66,15.55,15.65,86300.0,9.7702,9.8141,9.7451,9.8078,86300.0
2008-03-17 14:00:00,15.65,15.67,15.61,15.67,109800.0,9.8078,9.8203,9.7827,9.8203,109800.0
2008-03-17 14:05:00,15.66,15.78,15.65,15.72,270500.0,9.8141,9.8893,9.8078,9.8517,270500.0
2008-03-17 14:10:00,15.7,15.73,15.63,15.63,79600.0,9.8391,9.8579,9.7953,9.7953,79600.0
2008-03-17 14:15:00,15.62,15.68,15.62,15.63,52800.0,9.789,9.8266,9.789,9.7953,52800.0
2008-03-17 14:20:00,15.64,15.68,15.62,15.62,33900.0,9.8015,9.8266,9.789,9.789,33900.0
2008-03-17 14:25:00,15.63,15.63,15.58,15.59,38400.0,9.7953,9.7953,9.7639,9.7702,38400.0
2008-03-17 14:30:00,15.59,15.64,15.54,15.61,65900.0,9.7702,9.8015,9.7389,9.7827,65900.0
2008-03-17 14:35:00,15.62,15.66,15.61,15.65,52900.0,9.789,9.8141,9.7827,9.8078,52900.0
2008-03-17 14:40:00,15.65,15.72,15.64,15.68,67000.0,9.8078,9.8517,9.8015,9.8266,67000.0
2008-03-17 14:45:00,15.69,15.74,15.64,15.65,60400.0,9.8329,9.8642,9.8015,9.8078,60400.0
2008-03-17 14:50:00,15.65,15.74,15.65,15.66,69700.0,9.8078,9.8642,9.8078,9.8141,69700.0
2008-03-17 14:55:00,15.66,15.79,15.65,15.71,75200.0,9.8141,9.8955,9.8078,9.8454,75200.0
2008-03-17 15:00:00,15.7,15.74,15.65,15.69,128900.0,9.8391,9.8642,9.8078,9.8329,128900.0
2008-03-17 15:05:00,15.69,15.73,15.64,15.65,92900.0,9.8329,9.8579,9.8015,9.8078,92900.0
2008-03-17 15:10:00,15.65,15.65,15.6,15.61,65500.0,9.8078,9.8078,9.7765,9.7827,65500.0
2008-03-17 15:15:00,15.62,15.67,15.61,15.65,88300.0,9.789,9.8203,9.7827,9.8078,88300.0
2008-03-17 15:20:00,15.64,15.74,15.64,15.72,74700.0,9.8015,9.8642,9.8015,9.8517,74700.0
2008-03-17 15:25:00,15.72,15.78,15.63,15.63,92700.0,9.8517,9.8893,9.7953,9.7953,92700.0
2008-03-17 15:30:00,15.64,15.79,15.63,15.79,127900.0,9.8015,9.8955,9.7953,9.8955,127900.0
2008-03-17 15:35:00,15.79,15.8,15.71,15.74,117000.0,9.8955,9.9018,9.8454,9.8642,117000.0
2008-03-17 15:40:00,15.73,15.84,15.73,15.81,138800.0,9.8579,9.9269,9.8579,9.9081,138800.0
2008-03-17 15:45:00,15.8,15.82,15.7,15.82,158600.0,9.9018,9.9143,9.8391,9.9143,158600.0
2008-03-17 15:50:00,15.81,15.82,15.71,15.73,120600.0,9.9081,9.9143,9.8454,9.8579,120600.0
2008-03-17 15:55:00,15.73,15.73,15.6,15.6,217900.0,9.8579,9.8579,9.7765,9.7765,217900.0
2008-03-18 09:30:00,15.97,16.19,15.87,16.1,76600.0,10.0083,10.1462,9.9457,10.0898,76600.0
2008-03-18 09:35:00,16.1,16.11,15.93,16.01,77600.0,10.0898,10.0961,9.9833,10.0334,77600.0
2008-03-18 09:40:00,16.01,16.04,15.93,15.93,85000.0,10.0334,10.0522,9.9833,9.9833,85000.0
2008-03-18 09:45:00,15.94,15.99,15.9,15.99,79800.0,9.9895,10.0209,9.9645,10.0209,79800.0
2008-03-18 09:50:00,15.99,16.0,15.87,15.89,55800.0,10.0209,10.0271,9.9457,9.9582,55800.0
2008-03-18 09:55:00,15.89,16.0,15.89,15.98,44000.0,9.9582,10.0271,9.9582,10.0146,44000.0
2008-03-18 10:00:00,15.98,16.01,15.96,15.98,47900.0,10.0146,10.0334,10.0021,10.0146,47900.0
2008-03-18 10:05:00,15.98,15.99,15.93,15.93,46200.0,10.0146,10.0209,9.9833,9.9833,46200.0
2008-03-18 10:10:00,15.93,15.93,15.87,15.9,70700.0,9.9833,9.9833,9.9457,9.9645,70700.0
2008-03-18 10:15:00,15.91,15.91,15.82,15.84,67700.0,9.9707,9.9707,9.9143,9.9269,67700.0
2008-03-18 10:20:00,15.83,15.84,15.79,15.81,52300.0,9.9206,9.9269,9.8955,9.9081,52300.0
2008-03-18 10:25:00,15.81,15.84,15.8,15.82,43600.0,9.9081,9.9269,9.9018,9.9143,43600.0
2008-03-18 10:30:00,15.81,15.85,15.77,15.82,89900.0,9.9081,9.9331,9.883,9.9143,89900.0
2008-03-18 10:35:00,15.81,15.84,15.81,15.81,51500.0,9.9081,9.9269,9.9081,9.9081,51500.0
2008-03-18 10:40:00,15.81,15.89,15.81,15.89,61300.0,9.9081,9.9582,9.9081,9.9582,61300.0
2008-03-18 10:45:00,15.89,15.98,15.85,15.96,76200.0,9.9582,10.0146,9.9331,10.0021,76200.0
2008-03-18 10:50:00,15.96,16.04,15.96,16.01,149900.0,10.0021,10.0522,10.0021,10.0334,149900.0
2008-03-18 10:55:00,16.01,16.05,15.99,16.01,80800.0,10.0334,10.0585,10.0209,10.0334,80800.0
2008-03-18 11:00:00,16.0,16.1,15.99,16.05,50300.0,10.0271,10.0898,10.0209,10.0585,50300.0
2008-03-18 11:05:00,16.05,16.05,15.97,15.97,52200.0,10.0585,10.0585,10.0083,10.0083,52200.0
2008-03-18 11:10:00,15.96,15.97,15.92,15.94,42700.0,10.0021,10.0083,9.977,9.9895,42700.0
2008-03-18 11:15:00,15.95,15.96,15.95,15.95,45500.0,9.9958,10.0021,9.9958,9.9958,45500.0
2008-03-18 11:20:00,15.95,15.96,15.93,15.95,28500.0,9.9958,10.0021,9.9833,9.9958,28500.0
2008-03-18 11:25:00,15.95,15.96,15.94,15.95,73800.0,9.9958,10.0021,9.9895,9.9958,73800.0
2008-03-18 11:30:00,15.94,15.99,15.93,15.99,66800.0,9.9895,10.0209,9.9833,10.0209,66800.0
2008-03-18 11:35:00,15.99,15.99,15.93,15.93,72600.0,10.0209,10.0209,9.9833,9.9833,72600.0
2008-03-18 11:40:00,15.93,15.97,15.92,15.95,40500.0,9.9833,10.0083,9.977,9.9958,40500.0
2008-03-18 11:45:00,15.95,15.97,15.94,15.97,25700.0,9.9958,10.0083,9.9895,10.0083,25700.0
2008-03-18 11:50:00,15.97,15.98,15.95,15.97,53000.0,10.0083,10.0146,9.9958,10.0083,53000.0
2008-03-18 11:55:00,15.97,15.99,15.92,15.92,72500.0,10.0083,10.0209,9.977,9.977,72500.0
2008-03-18 12:00:00,15.93,15.97,15.92,15.97,80600.0,9.9833,10.0083,9.977,10.0083,80600.0
2008-03-18 12:05:00,15.97,16.01,15.97,16.01,42800.0,10.0083,10.0334,10.0083,10.0334,42800.0
2008-03-18 12:10:00,16.01,16.04,16.01,16.02,32800.0,10.0334,10.0522,10.0334,10.0397,32800.0
2008-03-18 12:15:00,16.02,16.06,16.01,16.05,49300.0,10.0397,10.0647,10.0334,10.0585,49300.0
2008-03-18 12:20:00,16.05,16.06,16.04,16.05,33300.0,10.0585,10.0647,10.0522,10.0585,33300.0
2008-03-18 12:25:00,16.06,16.08,16.05,16.07,42300.0,10.0647,10.0773,10.0585,10.071,42300.0
2008-03-18 12:30:00,16.08,16.11,16.07,16.11,41400.0,10.0773,10.0961,10.071,10.0961,41400.0
2008-03-18 12:35:00,16.1,16.14,16.1,16.13,72900.0,10.0898,10.1149,10.0898,10.1086,72900.0
2008-03-18 12:40:00,16.12,16.13,16.11,16.12,38300.0,10.1023,10.1086,10.0961,10.1023,38300.0
2008-03-18 12:45:00,16.12,16.13,16.1,16.1,35600.0,10.1023,10.1086,10.0898,10.0898,35600.0
2008-03-18 12:50:00,16.1,16.15,16.09,16.14,54700.0,10.0898,10.1211,10.0835,10.1149,54700.0
2008-03-18 12:55:00,16.15,16.15,16.11,16.12,42800.0,10.1211,10.1211,10.0961,10.1023,42800.0
2008-03-18 13:00:00,16.12,16.12,16.08,16.09,40900.0,10.1023,10.1023,10.0773,10.0835,40900.0
2008-03-18 13:05:00,16.09,16.1,16.09,16.09,9500.0,10.0835,10.0898,10.0835,10.0835,9500.0
2008-03-18 13:10:00,16.1,16.15,16.09,16.14,59800.0,10.0898,10.1211,10.0835,10.1149,59800.0
2008-03-18 13:15:00,16.15,16.15,16.14,16.15,50900.0,10.1211,10.1211,10.1149,10.1211,50900.0
2008-03-18 13:20:00,16.14,16.15,16.13,16.13,41600.0,10.1149,10.1211,10.1086,10.1086,41600.0
2008-03-18 13:25:00,16.14,16.14,16.11,16.11,17300.0,10.1149,10.1149,10.0961,10.0961,17300.0
2008-03-18 13:30:00,16.12,16.12,16.1,16.1,53300.0,10.1023,10.1023,10.0898,10.0898,53300.0
2008-03-18 13:35:00,16.1,16.1,16.07,16.08,47900.0,10.0898,10.0898,10.071,10.0773,47900.0
2008-03-18 13:40:00,16.07,16.08,16.07,16.08,42300.0,10.071,10.0773,10.071,10.0773,42300.0
2008-03-18 13:45:00,16.08,16.08,16.03,16.04,99900.0,10.0773,10.0773,10.0459,10.0522,99900.0
2008-03-18 13:50:00,16.04,16.08,16.03,16.08,38500.0,10.0522,10.0773,10.0459,10.0773,38500.0
2008-03-18 13:55:00,16.08,16.08,16.04,16.06,43400.0,10.0773,10.0773,10.0522,10.0647,43400.0
2008-03-18 14:00:00,16.06,16.07,16.03,16.04,45900.0,10.0647,10.071,10.0459,10.0522,45900.0
2008-03-18 14:05:00,16.03,16.06,16.0,16.06,73000.0,10.0459,10.0647,10.0271,10.0647,73000.0
2008-03-18 14:10:00,16.06,16.11,15.95,15.96,118300.0,10.0647,10.0961,9.9958,10.0021,118300.0
2008-03-18 14:15:00,15.95,16.1,15.85,16.09,168900.0,9.9958,10.0898,9.9331,10.0835,168900.0
2008-03-18 14:20:00,16.08,16.08,15.9,16.0,128600.0,10.0773,10.0773,9.9645,10.0271,128600.0
2008-03-18 14:25:00,16.01,16.02,15.89,15.93,122500.0,10.0334,10.0397,9.9582,9.9833,122500.0
2008-03-18 14:30:00,15.93,15.94,15.81,15.86,143300.0,9.9833,9.9895,9.9081,9.9394,143300.0
2008-03-18 14:35:00,15.86,15.94,15.83,15.89,134500.0,9.9394,9.9895,9.9206,9.9582,134500.0
2008-03-18 14:40:00,15.88,15.91,15.82,15.84,125800.0,9.9519,9.9707,9.9143,9.9269,125800.0
2008-03-18 14:45:00,15.84,16.04,15.82,16.04,141500.0,9.9269,10.0522,9.9143,10.0522,141500.0
2008-03-18 14:50:00,16.05,16.21,16.04,16.15,172200.0,10.0585,10.1588,10.0522,10.1211,172200.0
2008-03-18 14:55:00,16.15,16.23,16.08,16.2,134600.0,10.1211,10.1713,10.0773,10.1525,134600.0
2008-03-18 15:00:00,16.2,16.23,16.12,16.17,87100.0,10.1525,10.1713,10.1023,10.1337,87100.0
2008-03-18 15:05:00,16.17,16.2,16.13,16.17,136500.0,10.1337,10.1525,10.1086,10.1337,136500.0
2008-03-18 15:10:00,16.17,16.19,16.09,16.11,128400.0,10.1337,10.1462,10.0835,10.0961,128400.0
2008-03-18 15:15:00,16.11,16.13,16.08,16.11,54800.0,10.0961,10.1086,10.0773,10.0961,54800.0
2008-03-18 15:20:00,16.11,16.19,16.11,16.19,110400.0,10.0961,10.1462,10.0961,10.1462,110400.0
2008-03-18 15:25:00,16.19,16.19,16.13,16.17,104700.0,10.1462,10.1462,10.1086,10.1337,104700.0
2008-03-18 15:30:00,16.17,16.2,16.12,16.16,109400.0,10.1337,10.1525,10.1023,10.1274,109400.0
2008-03-18 15:35:00,16.15,16.2,16.14,16.18,72600.0,10.1211,10.1525,10.1149,10.14,72600.0
2008-03-18 15:40:00,16.18,16.25,16.18,16.22,186700.0,10.14,10.1838,10.14,10.165,186700.0
2008-03-18 15:45:00,16.23,16.25,16.2,16.21,158200.0,10.1713,10.1838,10.1525,10.1588,158200.0
2008-03-18 15:50:00,16.2,16.3,16.2,16.29,155300.0,10.1525,10.2152,10.1525,10.2089,155300.0
2008-03-18 15:55:00,16.3,16.31,16.28,16.3,273400.0,10.2152,10.2214,10.2026,10.2152,273400.0
2008-03-19 09:30:00,16.45,16.49,16.32,16.42,110200.0,10.3092,10.3342,10.2277,10.2904,110200.0
2008-03-19 09:35:00,16.42,16.42,16.33,16.4,92600.0,10.2904,10.2904,10.234,10.2778,92600.0
2008-03-19 09:40:00,16.4,16.42,16.39,16.4,89800.0,10.2778,10.2904,10.2716,10.2778,89800.0
2008-03-19 09:45:00,16.4,16.41,16.37,16.39,148400.0,10.2778,10.2841,10.259,10.2716,148400.0
2008-03-19 09:50:00,16.38,16.4,16.31,16.31,220400.0,10.2653,10.2778,10.2214,10.2214,220400.0
2008-03-19 09:55:00,16.32,16.33,16.24,16.3,144900.0,10.2277,10.234,10.1776,10.2152,144900.0
2008-03-19 10:00:00,16.29,16.36,16.26,16.33,243000.0,10.2089,10.2528,10.1901,10.234,243000.0
2008-03-19 10:05:00,16.33,16.34,16.26,16.26,95800.0,10.234,10.2402,10.1901,10.1901,95800.0
2008-03-19 10:10:00,16.28,16.31,16.25,16.25,64500.0,10.2026,10.2214,10.1838,10.1838,64500.0
2008-03-19 10:15:00,16.25,16.27,16.19,16.21,64600.0,10.1838,10.1964,10.1462,10.1588,64600.0
2008-03-19 10:20:00,16.2,16.31,16.2,16.3,119900.0,10.1525,10.2214,10.1525,10.2152,119900.0
2008-03-19 10:25:00,16.3,16.3,16.25,16.27,86600.0,10.2152,10.2152,10.1838,10.1964,86600.0
2008-03-19 10:30:00,16.26,16.26,16.2,16.21,99000.0,10.1901,10.1901,10.1525,10.1588,99000.0
2008-03-19 10:35:00,16.21,16.22,16.14,16.21,127000.0,10.1588,10.165,10.1149,10.1588,127000.0
2008-03-19 10:40:00,16.22,16.22,16.16,16.17,17700.0,10.165,10.165,10.1274,10.1337,17700.0
2008-03-19 10:45:00,16.17,16.26,16.16,16.25,37400.0,10.1337,10.1901,10.1274,10.1838,37400.0
2008-03-19 10:50:00,16.26,16.31,16.26,16.3,57500.0,10.1901,10.2214,10.1901,10.2152,57500.0
2008-03-19 10:55:00,16.3,16.31,16.27,16.3,59900.0,10.2152,10.2214,10.1964,10.2152,59900.0
2008-03-19 11:00:00,16.31,16.4,16.29,16.39,57200.0,10.2214,10.2778,10.2089,10.2716,57200.0
2008-03-19 11:05:00,16.39,16.39,16.32,16.33,74300.0,10.2716,10.2716,10.2277,10.234,74300.0
2008-03-19 11:10:00,16.33,16.35,16.32,16.32,43100.0,10.234,10.2465,10.2277,10.2277,43100.0
2008-03-19 11:15:00,16.32,16.34,16.31,16.31,32900.0,10.2277,10.2402,10.2214,10.2214,32900.0
2008-03-19 11:20:00,16.32,16.37,16.31,16.36,47000.0,10.2277,10.259,10.2214,10.2528,47000.0
2008-03-19 11:25:00,16.36,16.38,16.35,16.35,40000.0,10.2528,10.2653,10.2465,10.2465,40000.0
2008-03-19 11:30:00,16.36,16.36,16.31,16.35,56100.0,10.2528,10.2528,10.2214,10.2465,56100.0
2008-03-19 11:35:00,16.35,16.38,16.35,16.36,41200.0,10.2465,10.2653,10.2465,10.2528,41200.0
2008-03-19 11:40:00,16.36,16.38,16.35,16.36,25000.0,10.2528,10.2653,10.2465,10.2528,25000.0
2008-03-19 11:45:00,16.36,16.38,16.33,16.35,38900.0,10.2528,10.2653,10.234,10.2465,38900.0
2008-03-19 11:50:00,16.34,16.4,16.33,16.36,42000.0,10.2402,10.2778,10.234,10.2528,42000.0
2008-03-19 11:55:00,16.36,16.38,16.34,16.34,24300.0,10.2528,10.2653,10.2402,10.2402,24300.0
2008-03-19 12:00:00,16.34,16.36,16.29,16.3,50200.0,10.2402,10.2528,10.2089,10.2152,50200.0
2008-03-19 12:05:00,16.3,16.37,16.3,16.36,18100.0,10.2152,10.259,10.2152,10.2528,18100.0
2008-03-19 12:10:00,16.37,16.38,16.35,16.35,23400.0,10.259,10.2653,10.2465,10.2465,23400.0
2008-03-19 12:15:00,16.35,16.38,16.33,16.37,34200.0,10.2465,10.2653,10.234,10.259,34200.0
2008-03-19 12:20:00,16.37,16.38,16.32,16.33,48700.0,10.259,10.2653,10.2277,10.234,48700.0
2008-03-19 12:25:00,16.33,16.35,16.27,16.28,73800.0,10.234,10.2465,10.1964,10.2026,73800.0
2008-03-19 12:30:00,16.28,16.29,16.24,16.24,40500.0,10.2026,10.2089,10.1776,10.1776,40500.0
2008-03-19 12:35:00,16.25,16.26,16.21,16.24,42800.0,10.1838,10.1901,10.1588,10.1776,42800.0
2008-03-19 12:40:00,16.24,16.24,16.19,16.2,37700.0,10.1776,10.1776,10.1462,10.1525,37700.0
2008-03-19 12:45:00,16.2,16.24,16.18,16.21,44800.0,10.1525,10.1776,10.14,10.1588,44800.0
2008-03-19 12:50:00,16.22,16.3,16.22,16.28,90500.0,10.165,10.2152,10.165,10.2026,90500.0
2008-03-19 12:55:00,16.27,16.28,16.21,16.21,24400.0,10.1964,10.2026,10.1588,10.1588,24400.0
2008-03-19 13:00:00,16.21,16.24,16.15,16.18,32800.0,10.1588,10.1776,10.1211,10.14,32800.0
2008-03-19 13:05:00,16.19,16.23,16.18,16.21,19200.0,10.1462,10.1713,10.14,10.1588,19200.0
2008-03-19 13:10:00,16.22,16.23,16.19,16.21,27800.0,10.165,10.1713,10.1462,10.1588,27800.0
2008-03-19 13:15:00,16.21,16.26,16.18,16.25,34900.0,10.1588,10.1901,10.14,10.1838,34900.0
2008-03-19 13:20:00,16.25,16.29,16.22,16.29,76100.0,10.1838,10.2089,10.165,10.2089,76100.0
2008-03-19 13:25:00,16.28,16.28,16.18,16.21,45400.0,10.2026,10.2026,10.14,10.1588,45400.0
2008-03-19 13:30:00,16.21,16.22,16.1,16.12,58800.0,10.1588,10.165,10.0898,10.1023,58800.0
2008-03-19 13:35:00,16.12,16.12,16.05,16.11,54600.0,10.1023,10.1023,10.0585,10.0961,54600.0
2008-03-19 13:40:00,16.1,16.12,16.08,16.11,32100.0,10.0898,10.1023,10.0773,10.0961,32100.0
2008-03-19 13:45:00,16.12,16.16,16.08,16.12,84900.0,10.1023,10.1274,10.0773,10.1023,84900.0
2008-03-19 13:50:00,16.12,16.13,16.02,16.08,109400.0,10.1023,10.1086,10.0397,10.0773,109400.0
2008-03-19 13:55:00,16.07,16.1,16.05,16.06,93600.0,10.071,10.0898,10.0585,10.0647,93600.0
2008-03-19 14:00:00,16.06,16.11,16.02,16.03,78700.0,10.0647,10.0961,10.0397,10.0459,78700.0
2008-03-19 14:05:00,16.03,16.05,16.01,16.05,40400.0,10.0459,10.0585,10.0334,10.0585,40400.0
2008-03-19 14:10:00,16.04,16.11,16.04,16.11,68000.0,10.0522,10.0961,10.0522,10.0961,68000.0
2008-03-19 14:15:00,16.11,16.12,16.03,16.08,138300.0,10.0961,10.1023,10.0459,10.0773,138300.0
2008-03-19 14:20:00,16.09,16.14,16.08,16.12,57900.0,10.0835,10.1149,10.0773,10.1023,57900.0
2008-03-19 14:25:00,16.12,16.14,16.07,16.07,43000.0,10.1023,10.1149,10.071,10.071,43000.0
2008-03-19 14:30:00,16.08,16.09,16.02,16.05,71500.0,10.0773,10.0835,10.0397,10.0585,71500.0
2008-03-19 14:35:00,16.05,16.07,15.98,15.99,103800.0,10.0585,10.071,10.0146,10.0209,103800.0
2008-03-19 14:40:00,15.98,15.99,15.94,15.99,65000.0,10.0146,10.0209,9.9895,10.0209,65000.0
2008-03-19 14:45:00,15.99,16.03,15.98,16.01,55300.0,10.0209,10.0459,10.0146,10.0334,55300.0
2008-03-19 14:50:00,16.01,16.08,15.99,16.08,86600.0,10.0334,10.0773,10.0209,10.0773,86600.0
2008-03-19 14:55:00,16.08,16.11,16.06,16.08,52000.0,10.0773,10.0961,10.0647,10.0773,52000.0
2008-03-19 15:00:00,16.08,16.1,16.02,16.07,69700.0,10.0773,10.0898,10.0397,10.071,69700.0
2008-03-19 15:05:00,16.07,16.14,16.06,16.11,68800.0,10.071,10.1149,10.0647,10.0961,68800.0
2008-03-19 15:10:00,16.11,16.14,16.04,16.06,64700.0,10.0961,10.1149,10.0522,10.0647,64700.0
2008-03-19 15:15:00,16.05,16.08,16.02,16.04,58900.0,10.0585,10.0773,10.0397,10.0522,58900.0
2008-03-19 15:20:00,16.03,16.07,15.97,15.98,91300.0,10.0459,10.071,10.0083,10.0146,91300.0
2008-03-19 15:25:00,15.98,16.01,15.96,15.98,75800.0,10.0146,10.0334,10.0021,10.0146,75800.0
2008-03-19 15:30:00,15.98,16.03,15.95,15.96,124000.0,10.0146,10.0459,9.9958,10.0021,124000.0
2008-03-19 15:35:00,15.96,15.99,15.93,15.93,109600.0,10.0021,10.0209,9.9833,9.9833,109600.0
2008-03-19 15:40:00,15.92,16.0,15.91,15.99,110300.0,9.977,10.0271,9.9707,10.0209,110300.0
2008-03-19 15:45:00,16.0,16.02,15.95,15.96,114100.0,10.0271,10.0397,9.9958,10.0021,114100.0
2008-03-19 15:50:00,15.96,15.99,15.91,15.92,151600.0,10.0021,10.0209,9.9707,9.977,151600.0
2008-03-19 15:55:00,15.92,15.95,15.87,15.87,213000.0,9.977,9.9958,9.9457,9.9457,213000.0
2008-03-20 09:30:00,15.9,16.02,15.9,15.98,801500.0,9.9645,10.0397,9.9645,10.0146,801500.0
2008-03-20 09:35:00,15.97,16.02,15.96,15.97,51700.0,10.0083,10.0397,10.0021,10.0083,51700.0
2008-03-20 09:40:00,15.97,16.01,15.93,15.93,61300.0,10.0083,10.0334,9.9833,9.9833,61300.0
2008-03-20 09:45:00,15.94,16.05,15.93,16.03,106000.0,9.9895,10.0585,9.9833,10.0459,106000.0
2008-03-20 09:50:00,16.03,16.03,15.97,15.99,58800.0,10.0459,10.0459,10.0083,10.0209,58800.0
2008-03-20 09:55:00,15.99,16.0,15.95,15.97,78900.0,10.0209,10.0271,9.9958,10.0083,78900.0
2008-03-20 10:00:00,15.97,16.12,15.96,16.11,121700.0,10.0083,10.1023,10.0021,10.0961,121700.0
2008-03-20 10:05:00,16.11,16.12,15.97,16.0,74500.0,10.0961,10.1023,10.0083,10.0271,74500.0
2008-03-20 10:10:00,16.0,16.02,15.94,16.0,71000.0,10.0271,10.0397,9.9895,10.0271,71000.0
2008-03-20 10:15:00,16.01,16.02,15.93,15.94,70400.0,10.0334,10.0397,9.9833,9.9895,70400.0
2008-03-20 10:20:00,15.94,15.96,15.93,15.95,105900.0,9.9895,10.0021,9.9833,9.9958,105900.0
2008-03-20 10:25:00,15.94,15.94,15.89,15.9,49400.0,9.9895,9.9895,9.9582,9.9645,49400.0
2008-03-20 10:30:00,15.89,15.94,15.88,15.94,63800.0,9.9582,9.9895,9.9519,9.9895,63800.0
2008-03-20 10:35:00,15.93,15.93,15.85,15.85,55400.0,9.9833,9.9833,9.9331,9.9331,55400.0
2008-03-20 10:40:00,15.85,15.88,15.83,15.88,35400.0,9.9331,9.9519,9.9206,9.9519,35400.0
2008-03-20 10:45:00,15.88,15.92,15.88,15.9,30500.0,9.9519,9.977,9.9519,9.9645,30500.0
2008-03-20 10:50:00,15.91,15.95,15.91,15.95,52800.0,9.9707,9.9958,9.9707,9.9958,52800.0
2008-03-20 10:55:00,15.95,16.03,15.94,16.03,29100.0,9.9958,10.0459,9.9895,10.0459,29100.0
2008-03-20 11:00:00,16.03,16.06,16.01,16.01,45000.0,10.0459,10.0647,10.0334,10.0334,45000.0
2008-03-20 11:05:00,16.01,16.05,16.01,16.05,23400.0,10.0334,10.0585,10.0334,10.0585,23400.0
2008-03-20 11:10:00,16.05,16.05,15.98,16.0,45100.0,10.0585,10.0585,10.0146,10.0271,45100.0
2008-03-20 11:15:00,16.0,16.07,15.99,16.05,57100.0,10.0271,10.071,10.0209,10.0585,57100.0
2008-03-20 11:20:00,16.05,16.15,16.05,16.13,60700.0,10.0585,10.1211,10.0585,10.1086,60700.0
2008-03-20 11:25:00,16.12,16.13,16.1,16.1,25400.0,10.1023,10.1086,10.0898,10.0898,25400.0
2008-03-20 11:30:00,16.1,16.11,16.09,16.1,45200.0,10.0898,10.0961,10.0835,10.0898,45200.0
2008-03-20 11:35:00,16.1,16.1,16.07,16.08,32000.0,10.0898,10.0898,10.071,10.0773,32000.0
2008-03-20 11:40:00,16.08,16.1,16.07,16.1,38900.0,10.0773,10.0898,10.071,10.0898,38900.0
2008-03-20 11:45:00,16.1,16.1,16.02,16.03,73100.0,10.0898,10.0898,10.0397,10.0459,73100.0
2008-03-20 11:50:00,16.03,16.06,15.99,16.04,47300.0,10.0459,10.0647,10.0209,10.0522,47300.0
2008-03-20 11:55:00,16.04,16.04,16.0,16.02,24300.0,10.0522,10.0522,10.0271,10.0397,24300.0
2008-03-20 12:00:00,16.02,16.04,16.01,16.04,54600.0,10.0397,10.0522,10.0334,10.0522,54600.0
2008-03-20 12:05:00,16.04,16.07,15.96,15.97,130300.0,10.0522,10.071,10.0021,10.0083,130300.0
2008-03-20 12:10:00,15.96,15.98,15.9,15.98,67000.0,10.0021,10.0146,9.9645,10.0146,67000.0
2008-03-20 12:15:00,15.97,16.03,15.97,16.01,29100.0,10.0083,10.0459,10.0083,10.0334,29100.0
2008-03-20 12:20:00,16.01,16.02,15.95,15.95,42800.0,10.0334,10.0397,9.9958,9.9958,42800.0
2008-03-20 12:25:00,15.95,15.97,15.94,15.95,18900.0,9.9958,10.0083,9.9895,9.9958,18900.0
2008-03-20 12:30:00,15.95,15.99,15.94,15.95,53100.0,9.9958,10.0209,9.9895,9.9958,53100.0
2008-03-20 12:35:00,15.95,15.95,15.91,15.93,62700.0,9.9958,9.9958,9.9707,9.9833,62700.0
2008-03-20 12:40:00,15.93,15.97,15.91,15.92,66300.0,9.9833,10.0083,9.9707,9.977,66300.0
2008-03-20 12:45:00,15.92,15.93,15.9,15.9,38800.0,9.977,9.9833,9.9645,9.9645,38800.0
2008-03-20 12:50:00,15.9,15.94,15.89,15.94,87300.0,9.9645,9.9895,9.9582,9.9895,87300.0
2008-03-20 12:55:00,15.94,15.95,15.88,15.88,51300.0,9.9895,9.9958,9.9519,9.9519,51300.0
2008-03-20 13:00:00,15.88,15.92,15.87,15.92,119800.0,9.9519,9.977,9.9457,9.977,119800.0
2008-03-20 13:05:00,15.91,15.92,15.89,15.91,27300.0,9.9707,9.977,9.9582,9.9707,27300.0
2008-03-20 13:10:00,15.9,15.9,15.87,15.9,26700.0,9.9645,9.9645,9.9457,9.9645,26700.0
2008-03-20 13:15:00,15.9,15.9,15.87,15.9,17100.0,9.9645,9.9645,9.9457,9.9645,17100.0
2008-03-20 13:20:00,15.9,15.99,15.9,15.99,39400.0,9.9645,10.0209,9.9645,10.0209,39400.0
2008-03-20 13:25:00,15.99,16.04,15.98,16.03,45500.0,10.0209,10.0522,10.0146,10.0459,45500.0
2008-03-20 13:30:00,16.02,16.06,16.01,16.05,53300.0,10.0397,10.0647,10.0334,10.0585,53300.0
2008-03-20 13:35:00,16.05,16.08,16.04,16.07,55700.0,10.0585,10.0773,10.0522,10.071,55700.0
2008-03-20 13:40:00,16.07,16.11,16.05,16.08,97500.0,10.071,10.0961,10.0585,10.0773,97500.0
2008-03-20 13:45:00,16.08,16.09,16.04,16.04,59100.0,10.0773,10.0835,10.0522,10.0522,59100.0
2008-03-20 13:50:00,16.03,16.07,16.01,16.07,45900.0,10.0459,10.071,10.0334,10.071,45900.0
2008-03-20 13:55:00,16.07,16.07,16.05,16.05,46900.0,10.071,10.071,10.0585,10.0585,46900.0
2008-03-20 14:00:00,16.05,16.07,16.04,16.06,89700.0,10.0585,10.071,10.0522,10.0647,89700.0
2008-03-20 14:05:00,16.06,16.08,16.05,16.06,43000.0,10.0647,10.0773,10.0585,10.0647,43000.0
2008-03-20 14:10:00,16.06,16.07,16.05,16.06,50400.0,10.0647,10.071,10.0585,10.0647,50400.0
2008-03-20 14:15:00,16.06,16.08,16.03,16.03,56900.0,10.0647,10.0773,10.0459,10.0459,56900.0
2008-03-20 14:20:00,16.03,16.07,16.02,16.06,38500.0,10.0459,10.071,10.0397,10.0647,38500.0
2008-03-20 14:25:00,16.06,16.07,16.04,16.07,28000.0,10.0647,10.071,10.0522,10.071,28000.0
2008-03-20 14:30:00,16.07,16.11,16.06,16.11,59800.0,10.071,10.0961,10.0647,10.0961,59800.0
2008-03-20 14:35:00,16.11,16.13,16.1,16.12,40900.0,10.0961,10.1086,10.0898,10.1023,40900.0
2008-03-20 14:40:00,16.13,16.13,16.06,16.08,57300.0,10.1086,10.1086,10.0647,10.0773,57300.0
2008-03-20 14:45:00,16.08,16.15,16.07,16.14,34700.0,10.0773,10.1211,10.071,10.1149,34700.0
2008-03-20 14:50:00,16.14,16.18,16.13,16.17,70500.0,10.1149,10.14,10.1086,10.1337,70500.0
2008-03-20 14:55:00,16.17,16.18,16.16,16.17,64900.0,10.1337,10.14,10.1274,10.1337,64900.0
2008-03-20 15:00:00,16.17,16.2,16.17,16.19,59500.0,10.1337,10.1525,10.1337,10.1462,59500.0
2008-03-20 15:05:00,16.19,16.2,16.15,16.16,67200.0,10.1462,10.1525,10.1211,10.1274,67200.0
2008-03-20 15:10:00,16.16,16.21,16.16,16.21,72500.0,10.1274,10.1588,10.1274,10.1588,72500.0
2008-03-20 15:15:00,16.21,16.21,16.19,16.21,61300.0,10.1588,10.1588,10.1462,10.1588,61300.0
2008-03-20 15:20:00,16.2,16.22,16.2,16.22,91000.0,10.1525,10.165,10.1525,10.165,91000.0
2008-03-20 15:25:00,16.22,16.22,16.18,16.19,114400.0,10.165,10.165,10.14,10.1462,114400.0
2008-03-20 15:30:00,16.19,16.2,16.17,16.19,72600.0,10.1462,10.1525,10.1337,10.1462,72600.0
2008-03-20 15:35:00,16.19,16.19,16.13,16.18,87400.0,10.1462,10.1462,10.1086,10.14,87400.0
2008-03-20 15:40:00,16.18,16.21,16.16,16.18,124500.0,10.14,10.1588,10.1274,10.14,124500.0
2008-03-20 15:45:00,16.18,16.21,16.17,16.18,122000.0,10.14,10.1588,10.1337,10.14,122000.0
2008-03-20 15:50:00,16.18,16.28,16.18,16.27,188000.0,10.14,10.2026,10.14,10.1964,188000.0
2008-03-20 15:55:00,16.25,16.28,15.88,16.26,270400.0,10.1838,10.2026,9.9519,10.1901,270400.0
2008-03-24 09:30:00,16.36,16.36,16.2,16.28,75500.0,10.2528,10.2528,10.1525,10.2026,75500.0
2008-03-24 09:35:00,16.29,16.39,16.26,16.35,92000.0,10.2089,10.2716,10.1901,10.2465,92000.0
2008-03-24 09:40:00,16.35,16.39,16.32,16.36,70400.0,10.2465,10.2716,10.2277,10.2528,70400.0
2008-03-24 09:45:00,16.37,16.38,16.3,16.34,94600.0,10.259,10.2653,10.2152,10.2402,94600.0
2008-03-24 09:50:00,16.35,16.4,16.35,16.39,117400.0,10.2465,10.2778,10.2465,10.2716,117400.0
2008-03-24 09:55:00,16.38,16.49,16.37,16.49,39700.0,10.2653,10.3342,10.259,10.3342,39700.0
2008-03-24 10:00:00,16.49,16.57,16.45,16.57,179200.0,10.3342,10.3844,10.3092,10.3844,179200.0
2008-03-24 10:05:00,16.57,16.59,16.46,16.47,104800.0,10.3844,10.3969,10.3154,10.3217,104800.0
2008-03-24 10:10:00,16.47,16.52,16.43,16.47,100900.0,10.3217,10.353,10.2966,10.3217,100900.0
2008-03-24 10:15:00,16.48,16.48,16.41,16.43,189800.0,10.328,10.328,10.2841,10.2966,189800.0
2008-03-24 10:20:00,16.42,16.43,16.31,16.32,74600.0,10.2904,10.2966,10.2214,10.2277,74600.0
2008-03-24 10:25:00,16.32,16.37,16.31,16.34,55100.0,10.2277,10.259,10.2214,10.2402,55100.0
2008-03-24 10:30:00,16.33,16.34,16.3,16.34,57200.0,10.234,10.2402,10.2152,10.2402,57200.0
2008-03-24 10:35:00,16.34,16.45,16.33,16.44,70100.0,10.2402,10.3092,10.234,10.3029,70100.0
2008-03-24 10:40:00,16.44,16.45,16.42,16.43,73300.0,10.3029,10.3092,10.2904,10.2966,73300.0
2008-03-24 10:45:00,16.43,16.44,16.37,16.38,30300.0,10.2966,10.3029,10.259,10.2653,30300.0
2008-03-24 10:50:00,16.38,16.38,16.36,16.37,36300.0,10.2653,10.2653,10.2528,10.259,36300.0
2008-03-24 10:55:00,16.38,16.38,16.35,16.37,64200.0,10.2653,10.2653,10.2465,10.259,64200.0
2008-03-24 11:00:00,16.37,16.38,16.34,16.36,25900.0,10.259,10.2653,10.2402,10.2528,25900.0
2008-03-24 11:05:00,16.36,16.36,16.33,16.33,17400.0,10.2528,10.2528,10.234,10.234,17400.0
2008-03-24 11:10:00,16.34,16.38,16.34,16.38,21200.0,10.2402,10.2653,10.2402,10.2653,21200.0
2008-03-24 11:15:00,16.37,16.38,16.34,16.36,21400.0,10.259,10.2653,10.2402,10.2528,21400.0
2008-03-24 11:20:00,16.36,16.38,16.35,16.37,35900.0,10.2528,10.2653,10.2465,10.259,35900.0
2008-03-24 11:25:00,16.37,16.38,16.36,16.38,20300.0,10.259,10.2653,10.2528,10.2653,20300.0
2008-03-24 11:30:00,16.38,16.41,16.37,16.4,31200.0,10.2653,10.2841,10.259,10.2778,31200.0
2008-03-24 11:35:00,16.4,16.42,16.38,16.42,13900.0,10.2778,10.2904,10.2653,10.2904,13900.0
2008-03-24 11:40:00,16.43,16.46,16.41,16.42,39400.0,10.2966,10.3154,10.2841,10.2904,39400.0
2008-03-24 11:45:00,16.43,16.44,16.38,16.38,28600.0,10.2966,10.3029,10.2653,10.2653,28600.0
2008-03-24 11:50:00,16.38,16.39,16.37,16.38,13900.0,10.2653,10.2716,10.259,10.2653,13900.0
2008-03-24 11:55:00,16.38,16.42,16.38,16.41,26800.0,10.2653,10.2904,10.2653,10.2841,26800.0
2008-03-24 12:00:00,16.41,16.41,16.34,16.35,63200.0,10.2841,10.2841,10.2402,10.2465,63200.0
2008-03-24 12:05:00,16.36,16.37,16.35,16.37,29900.0,10.2528,10.259,10.2465,10.259,29900.0
2008-03-24 12:10:00,16.37,16.37,16.32,16.35,96900.0,10.259,10.259,10.2277,10.2465,96900.0
2008-03-24 12:15:00,16.35,16.41,16.34,16.41,35400.0,10.2465,10.2841,10.2402,10.2841,35400.0
2008-03-24 12:20:00,16.41,16.41,16.39,16.4,21600.0,10.2841,10.2841,10.2716,10.2778,21600.0
2008-03-24 12:25:00,16.4,16.42,16.39,16.42,42600.0,10.2778,10.2904,10.2716,10.2904,42600.0
2008-03-24 12:30:00,16.42,16.43,16.4,16.41,19900.0,10.2904,10.2966,10.2778,10.2841,19900.0
2008-03-24 12:35:00,16.41,16.42,16.39,16.42,34700.0,10.2841,10.2904,10.2716,10.2904,34700.0
2008-03-24 12:40:00,16.41,16.45,16.41,16.44,22100.0,10.2841,10.3092,10.2841,10.3029,22100.0
2008-03-24 12:45:00,16.44,16.45,16.41,16.43,18400.0,10.3029,10.3092,10.2841,10.2966,18400.0
2008-03-24 12:50:00,16.42,16.46,16.4,16.41,75300.0,10.2904,10.3154,10.2778,10.2841,75300.0
2008-03-24 12:55:00,16.4,16.4,16.39,16.4,10900.0,10.2778,10.2778,10.2716,10.2778,10900.0
2008-03-24 13:00:00,16.39,16.41,16.37,16.37,43400.0,10.2716,10.2841,10.259,10.259,43400.0
2008-03-24 13:05:00,16.36,16.39,16.34,16.37,67800.0,10.2528,10.2716,10.2402,10.259,67800.0
2008-03-24 13:10:00,16.38,16.4,16.37,16.39,209900.0,10.2653,10.2778,10.259,10.2716,209900.0
2008-03-24 13:15:00,16.39,16.4,16.37,16.38,28200.0,10.2716,10.2778,10.259,10.2653,28200.0
2008-03-24 13:20:00,16.38,16.41,16.37,16.4,60600.0,10.2653,10.2841,10.259,10.2778,60600.0
2008-03-24 13:25:00,16.4,16.41,16.38,16.38,16900.0,10.2778,10.2841,10.2653,10.2653,16900.0
2008-03-24 13:30:00,16.38,16.4,16.38,16.39,15800.0,10.2653,10.2778,10.2653,10.2716,15800.0
2008-03-24 13:35:00,16.39,16.39,16.35,16.36,38300.0,10.2716,10.2716,10.2465,10.2528,38300.0
2008-03-24 13:40:00,16.36,16.38,16.36,16.37,19500.0,10.2528,10.2653,10.2528,10.259,19500.0
2008-03-24 13:45:00,16.37,16.39,16.36,16.39,38200.0,10.259,10.2716,10.2528,10.2716,38200.0
2008-03-24 13:50:00,16.39,16.43,16.39,16.41,26600.0,10.2716,10.2966,10.2716,10.2841,26600.0
2008-03-24 13:55:00,16.4,16.41,16.38,16.41,39400.0,10.2778,10.2841,10.2653,10.2841,39400.0
2008-03-24 14:00:00,16.41,16.41,16.33,16.35,48000.0,10.2841,10.2841,10.234,10.2465,48000.0
2008-03-24 14:05:00,16.35,16.36,16.33,16.36,21000.0,10.2465,10.2528,10.234,10.2528,21000.0
2008-03-24 14:10:00,16.35,16.39,16.35,16.36,38600.0,10.2465,10.2716,10.2465,10.2528,38600.0
2008-03-24 14:15:00,16.35,16.39,16.35,16.39,19800.0,10.2465,10.2716,10.2465,10.2716,19800.0
2008-03-24 14:20:00,16.4,16.41,16.39,16.39,18400.0,10.2778,10.2841,10.2716,10.2716,18400.0
2008-03-24 14:25:00,16.4,16.45,16.39,16.45,49200.0,10.2778,10.3092,10.2716,10.3092,49200.0
2008-03-24 14:30:00,16.45,16.46,16.43,16.45,35100.0,10.3092,10.3154,10.2966,10.3092,35100.0
2008-03-24 14:35:00,16.44,16.49,16.44,16.47,77000.0,10.3029,10.3342,10.3029,10.3217,77000.0
2008-03-24 14:40:00,16.48,16.48,16.44,16.45,26000.0,10.328,10.328,10.3029,10.3092,26000.0
2008-03-24 14:45:00,16.46,16.46,16.42,16.43,60300.0,10.3154,10.3154,10.2904,10.2966,60300.0
2008-03-24 14:50:00,16.43,16.43,16.38,16.39,83200.0,10.2966,10.2966,10.2653,10.2716,83200.0
2008-03-24 14:55:00,16.39,16.4,16.36,16.38,72100.0,10.2716,10.2778,10.2528,10.2653,72100.0
2008-03-24 15:00:00,16.38,16.4,16.36,16.37,44700.0,10.2653,10.2778,10.2528,10.259,44700.0
2008-03-24 15:05:00,16.37,16.39,16.33,16.36,72700.0,10.259,10.2716,10.234,10.2528,72700.0
2008-03-24 15:10:00,16.37,16.41,16.36,16.41,45300.0,10.259,10.2841,10.2528,10.2841,45300.0
2008-03-24 15:15:00,16.4,16.44,16.39,16.41,29400.0,10.2778,10.3029,10.2716,10.2841,29400.0
2008-03-24 15:20:00,16.41,16.42,16.4,16.41,35300.0,10.2841,10.2904,10.2778,10.2841,35300.0
2008-03-24 15:25:00,16.4,16.43,16.36,16.37,134900.0,10.2778,10.2966,10.2528,10.259,134900.0
2008-03-24 15:30:00,16.37,16.38,16.32,16.35,134000.0,10.259,10.2653,10.2277,10.2465,134000.0
2008-03-24 15:35:00,16.35,16.38,16.33,16.37,50000.0,10.2465,10.2653,10.234,10.259,50000.0
2008-03-24 15:40:00,16.36,16.4,16.36,16.39,65400.0,10.2528,10.2778,10.2528,10.2716,65400.0
2008-03-24 15:45:00,16.39,16.41,16.35,16.37,83300.0,10.2716,10.2841,10.2465,10.259,83300.0
2008-03-24 15:50:00,16.37,16.37,16.34,16.35,50100.0,10.259,10.259,10.2402,10.2465,50100.0
2008-03-24 15:55:00,16.35,16.37,16.33,16.37,116100.0,10.2465,10.259,10.234,10.259,116100.0
2008-03-25 09:30:00,16.35,16.38,16.09,16.09,62000.0,10.2465,10.2653,10.0835,10.0835,62000.0
2008-03-25 09:35:00,16.1,16.24,16.07,16.21,67800.0,10.0898,10.1776,10.071,10.1588,67800.0
2008-03-25 09:40:00,16.21,16.27,16.19,16.25,49400.0,10.1588,10.1964,10.1462,10.1838,49400.0
2008-03-25 09:45:00,16.25,16.28,16.2,16.21,74700.0,10.1838,10.2026,10.1525,10.1588,74700.0
2008-03-25 09:50:00,16.2,16.22,16.13,16.13,77200.0,10.1525,10.165,10.1086,10.1086,77200.0
2008-03-25 09:55:00,16.13,16.19,16.1,16.17,64900.0,10.1086,10.1462,10.0898,10.1337,64900.0
2008-03-25 10:00:00,16.16,16.19,16.1,16.17,184900.0,10.1274,10.1462,10.0898,10.1337,184900.0
2008-03-25 10:05:00,16.17,16.17,16.11,16.13,74700.0,10.1337,10.1337,10.0961,10.1086,74700.0
2008-03-25 10:10:00,16.13,16.25,16.13,16.24,44500.0,10.1086,10.1838,10.1086,10.1776,44500.0
2008-03-25 10:15:00,16.23,16.28,16.22,16.23,75200.0,10.1713,10.2026,10.165,10.1713,75200.0
2008-03-25 10:20:00,16.23,16.25,16.22,16.23,70000.0,10.1713,10.1838,10.165,10.1713,70000.0
2008-03-25 10:25:00,16.24,16.28,16.22,16.24,61700.0,10.1776,10.2026,10.165,10.1776,61700.0
2008-03-25 10:30:00,16.24,16.29,16.22,16.26,50300.0,10.1776,10.2089,10.165,10.1901,50300.0
2008-03-25 10:35:00,16.25,16.31,16.24,16.31,51600.0,10.1838,10.2214,10.1776,10.2214,51600.0
2008-03-25 10:40:00,16.3,16.36,16.29,16.36,64400.0,10.2152,10.2528,10.2089,10.2528,64400.0
2008-03-25 10:45:00,16.36,16.37,16.32,16.35,51400.0,10.2528,10.259,10.2277,10.2465,51400.0
2008-03-25 10:50:00,16.34,16.36,16.31,16.33,47400.0,10.2402,10.2528,10.2214,10.234,47400.0
2008-03-25 10:55:00,16.33,16.36,16.28,16.32,45600.0,10.234,10.2528,10.2026,10.2277,45600.0
2008-03-25 11:00:00,16.32,16.39,16.3,16.38,53900.0,10.2277,10.2716,10.2152,10.2653,53900.0
2008-03-25 11:05:00,16.38,16.38,16.31,16.31,27800.0,10.2653,10.2653,10.2214,10.2214,27800.0
2008-03-25 11:10:00,16.31,16.39,16.3,16.39,47000.0,10.2214,10.2716,10.2152,10.2716,47000.0
2008-03-25 11:15:00,16.39,16.42,16.37,16.38,104400.0,10.2716,10.2904,10.259,10.2653,104400.0
2008-03-25 11:20:00,16.38,16.39,16.37,16.38,171900.0,10.2653,10.2716,10.259,10.2653,171900.0
2008-03-25 11:25:00,16.38,16.43,16.38,16.41,27400.0,10.2653,10.2966,10.2653,10.2841,27400.0
2008-03-25 11:30:00,16.4,16.43,16.4,16.4,68200.0,10.2778,10.2966,10.2778,10.2778,68200.0
2008-03-25 11:35:00,16.4,16.42,16.38,16.39,37000.0,10.2778,10.2904,10.2653,10.2716,37000.0
2008-03-25 11:40:00,16.38,16.41,16.37,16.41,26600.0,10.2653,10.2841,10.259,10.2841,26600.0
2008-03-25 11:45:00,16.41,16.42,16.37,16.38,30400.0,10.2841,10.2904,10.259,10.2653,30400.0
2008-03-25 11:50:00,16.38,16.45,16.37,16.42,42400.0,10.2653,10.3092,10.259,10.2904,42400.0
2008-03-25 11:55:00,16.42,16.42,16.36,16.38,35900.0,10.2904,10.2904,10.2528,10.2653,35900.0
2008-03-25 12:00:00,16.38,16.42,16.34,16.41,35900.0,10.2653,10.2904,10.2402,10.2841,35900.0
2008-03-25 12:05:00,16.41,16.45,16.41,16.45,37200.0,10.2841,10.3092,10.2841,10.3092,37200.0
2008-03-25 12:10:00,16.44,16.48,16.44,16.46,64900.0,10.3029,10.328,10.3029,10.3154,64900.0
2008-03-25 12:15:00,16.46,16.48,16.43,16.45,104900.0,10.3154,10.328,10.2966,10.3092,104900.0
2008-03-25 12:20:00,16.45,16.46,16.39,16.39,220600.0,10.3092,10.3154,10.2716,10.2716,220600.0
2008-03-25 12:25:00,16.39,16.43,16.39,16.43,26500.0,10.2716,10.2966,10.2716,10.2966,26500.0
2008-03-25 12:30:00,16.42,16.43,16.4,16.42,56900.0,10.2904,10.2966,10.2778,10.2904,56900.0
2008-03-25 12:35:00,16.42,16.44,16.4,16.41,44500.0,10.2904,10.3029,10.2778,10.2841,44500.0
2008-03-25 12:40:00,16.41,16.42,16.4,16.42,13100.0,10.2841,10.2904,10.2778,10.2904,13100.0
2008-03-25 12:45:00,16.42,16.43,16.38,16.42,263900.0,10.2904,10.2966,10.2653,10.2904,263900.0
2008-03-25 12:50:00,16.41,16.48,16.41,16.47,54400.0,10.2841,10.328,10.2841,10.3217,54400.0
2008-03-25 12:55:00,16.48,16.49,16.45,16.45,57200.0,10.328,10.3342,10.3092,10.3092,57200.0
2008-03-25 13:00:00,16.45,16.47,16.43,16.44,46900.0,10.3092,10.3217,10.2966,10.3029,46900.0
2008-03-25 13:05:00,16.43,16.47,16.43,16.46,30800.0,10.2966,10.3217,10.2966,10.3154,30800.0
2008-03-25 13:10:00,16.45,16.48,16.43,16.48,56600.0,10.3092,10.328,10.2966,10.328,56600.0
2008-03-25 13:15:00,16.48,16.48,16.44,16.44,59100.0,10.328,10.328,10.3029,10.3029,59100.0
2008-03-25 13:20:00,16.43,16.49,16.43,16.49,33700.0,10.2966,10.3342,10.2966,10.3342,33700.0
2008-03-25 13:25:00,16.48,16.49,16.44,16.46,231500.0,10.328,10.3342,10.3029,10.3154,231500.0
2008-03-25 13:30:00,16.46,16.51,16.46,16.49,73400.0,10.3154,10.3468,10.3154,10.3342,73400.0
2008-03-25 13:35:00,16.49,16.53,16.48,16.49,58600.0,10.3342,10.3593,10.328,10.3342,58600.0
2008-03-25 13:40:00,16.49,16.5,16.46,16.49,35600.0,10.3342,10.3405,10.3154,10.3342,35600.0
2008-03-25 13:45:00,16.48,16.51,16.47,16.51,19900.0,10.328,10.3468,10.3217,10.3468,19900.0
2008-03-25 13:50:00,16.51,16.55,16.51,16.55,53200.0,10.3468,10.3718,10.3468,10.3718,53200.0
2008-03-25 13:55:00,16.55,16.57,16.54,16.55,58300.0,10.3718,10.3844,10.3656,10.3718,58300.0
2008-03-25 14:00:00,16.55,16.55,16.49,16.52,49700.0,10.3718,10.3718,10.3342,10.353,49700.0
2008-03-25 14:05:00,16.52,16.55,16.51,16.54,38300.0,10.353,10.3718,10.3468,10.3656,38300.0
2008-03-25 14:10:00,16.53,16.55,16.51,16.54,81900.0,10.3593,10.3718,10.3468,10.3656,81900.0
2008-03-25 14:15:00,16.54,16.54,16.49,16.52,89200.0,10.3656,10.3656,10.3342,10.353,89200.0
2008-03-25 14:20:00,16.52,16.54,16.47,16.48,80700.0,10.353,10.3656,10.3217,10.328,80700.0
2008-03-25 14:25:00,16.47,16.48,16.44,16.46,242000.0,10.3217,10.328,10.3029,10.3154,242000.0
2008-03-25 14:30:00,16.46,16.46,16.43,16.43,21200.0,10.3154,10.3154,10.2966,10.2966,21200.0
2008-03-25 14:35:00,16.43,16.46,16.43,16.45,42900.0,10.2966,10.3154,10.2966,10.3092,42900.0
2008-03-25 14:40:00,16.45,16.46,16.4,16.44,46700.0,10.3092,10.3154,10.2778,10.3029,46700.0
2008-03-25 14:45:00,16.45,16.46,16.41,16.44,36000.0,10.3092,10.3154,10.2841,10.3029,36000.0
2008-03-25 14:50:00,16.44,16.48,16.43,16.45,86700.0,10.3029,10.328,10.2966,10.3092,86700.0
2008-03-25 14:55:00,16.44,16.45,16.39,16.4,66500.0,10.3029,10.3092,10.2716,10.2778,66500.0
2008-03-25 15:00:00,16.41,16.43,16.39,16.43,58400.0,10.2841,10.2966,10.2716,10.2966,58400.0
2008-03-25 15:05:00,16.42,16.45,16.41,16.43,41900.0,10.2904,10.3092,10.2841,10.2966,41900.0
2008-03-25 15:10:00,16.43,16.48,16.41,16.45,66600.0,10.2966,10.328,10.2841,10.3092,66600.0
2008-03-25 15:15:00,16.45,16.47,16.43,16.46,41500.0,10.3092,10.3217,10.2966,10.3154,41500.0
2008-03-25 15:20:00,16.46,16.5,16.45,16.5,41900.0,10.3154,10.3405,10.3092,10.3405,41900.0
2008-03-25 15:25:00,16.5,16.5,16.46,16.49,48300.0,10.3405,10.3405,10.3154,10.3342,48300.0
2008-03-25 15:30:00,16.49,16.51,16.44,16.45,90600.0,10.3342,10.3468,10.3029,10.3092,90600.0
2008-03-25 15:35:00,16.44,16.45,16.4,16.43,314900.0,10.3029,10.3092,10.2778,10.2966,314900.0
2008-03-25 15:40:00,16.43,16.48,16.42,16.43,96900.0,10.2966,10.328,10.2904,10.2966,96900.0
2008-03-25 15:45:00,16.42,16.43,16.36,16.37,81300.0,10.2904,10.2966,10.2528,10.259,81300.0
2008-03-25 15:50:00,16.37,16.42,16.36,16.41,116300.0,10.259,10.2904,10.2528,10.2841,116300.0
2008-03-25 15:55:00,16.4,16.45,16.4,16.43,188300.0,10.2778,10.3092,10.2778,10.2966,188300.0
2008-03-26 09:30:00,16.26,16.29,16.2,16.25,52000.0,10.1901,10.2089,10.1525,10.1838,52000.0
2008-03-26 09:35:00,16.24,16.29,16.21,16.29,51700.0,10.1776,10.2089,10.1588,10.2089,51700.0
2008-03-26 09:40:00,16.29,16.33,16.26,16.31,41900.0,10.2089,10.234,10.1901,10.2214,41900.0
2008-03-26 09:45:00,16.3,16.3,16.25,16.26,59200.0,10.2152,10.2152,10.1838,10.1901,59200.0
2008-03-26 09:50:00,16.26,16.32,16.26,16.27,170600.0,10.1901,10.2277,10.1901,10.1964,170600.0
2008-03-26 09:55:00,16.27,16.3,16.24,16.26,118500.0,10.1964,10.2152,10.1776,10.1901,118500.0
2008-03-26 10:00:00,16.27,16.34,16.26,16.27,165500.0,10.1964,10.2402,10.1901,10.1964,165500.0
2008-03-26 10:05:00,16.27,16.29,16.26,16.29,59800.0,10.1964,10.2089,10.1901,10.2089,59800.0
2008-03-26 10:10:00,16.3,16.31,16.26,16.26,48300.0,10.2152,10.2214,10.1901,10.1901,48300.0
2008-03-26 10:15:00,16.27,16.33,16.23,16.24,85900.0,10.1964,10.234,10.1713,10.1776,85900.0
2008-03-26 10:20:00,16.25,16.29,16.24,16.28,16800.0,10.1838,10.2089,10.1776,10.2026,16800.0
2008-03-26 10:25:00,16.29,16.3,16.23,16.28,35600.0,10.2089,10.2152,10.1713,10.2026,35600.0
2008-03-26 10:30:00,16.28,16.28,16.2,16.21,47800.0,10.2026,10.2026,10.1525,10.1588,47800.0
2008-03-26 10:35:00,16.21,16.27,16.2,16.25,27700.0,10.1588,10.1964,10.1525,10.1838,27700.0
2008-03-26 10:40:00,16.26,16.26,16.18,16.18,21100.0,10.1901,10.1901,10.14,10.14,21100.0
2008-03-26 10:45:00,16.19,16.19,16.14,16.14,22400.0,10.1462,10.1462,10.1149,10.1149,22400.0
2008-03-26 10:50:00,16.14,16.15,16.12,16.14,22900.0,10.1149,10.1211,10.1023,10.1149,22900.0
2008-03-26 10:55:00,16.14,16.15,16.12,16.14,12900.0,10.1149,10.1211,10.1023,10.1149,12900.0
2008-03-26 11:00:00,16.13,16.14,16.12,16.13,26700.0,10.1086,10.1149,10.1023,10.1086,26700.0
2008-03-26 11:05:00,16.13,16.17,16.12,16.16,20100.0,10.1086,10.1337,10.1023,10.1274,20100.0
2008-03-26 11:10:00,16.16,16.17,16.15,16.15,8700.0,10.1274,10.1337,10.1211,10.1211,8700.0
2008-03-26 11:15:00,16.15,16.16,16.09,16.11,37300.0,10.1211,10.1274,10.0835,10.0961,37300.0
2008-03-26 11:20:00,16.1,16.12,16.09,16.12,14100.0,10.0898,10.1023,10.0835,10.1023,14100.0
2008-03-26 11:25:00,16.12,16.16,16.12,16.16,14900.0,10.1023,10.1274,10.1023,10.1274,14900.0
2008-03-26 11:30:00,16.17,16.17,16.16,16.16,5600.0,10.1337,10.1337,10.1274,10.1274,5600.0
2008-03-26 11:35:00,16.17,16.17,16.15,16.16,7100.0,10.1337,10.1337,10.1211,10.1274,7100.0
2008-03-26 11:40:00,16.15,16.16,16.13,16.14,9400.0,10.1211,10.1274,10.1086,10.1149,9400.0
2008-03-26 11:45:00,16.13,16.22,16.13,16.22,24500.0,10.1086,10.165,10.1086,10.165,24500.0
2008-03-26 11:50:00,16.22,16.23,16.21,16.23,107100.0,10.165,10.1713,10.1588,10.1713,107100.0
2008-03-26 11:55:00,16.22,16.25,16.21,16.21,31400.0,10.165,10.1838,10.1588,10.1588,31400.0
2008-03-26 12:00:00,16.22,16.23,16.21,16.21,12100.0,10.165,10.1713,10.1588,10.1588,12100.0
2008-03-26 12:05:00,16.21,16.23,16.21,16.23,12500.0,10.1588,10.1713,10.1588,10.1713,12500.0
2008-03-26 12:10:00,16.23,16.23,16.21,16.21,48500.0,10.1713,10.1713,10.1588,10.1588,48500.0
2008-03-26 12:15:00,16.21,16.21,16.18,16.18,11900.0,10.1588,10.1588,10.14,10.14,11900.0
2008-03-26 12:20:00,16.18,16.19,16.17,16.17,7900.0,10.14,10.1462,10.1337,10.1337,7900.0
2008-03-26 12:25:00,16.17,16.2,16.17,16.17,20000.0,10.1337,10.1525,10.1337,10.1337,20000.0
2008-03-26 12:30:00,16.18,16.2,16.18,16.19,18500.0,10.14,10.1525,10.14,10.1462,18500.0
2008-03-26 12:35:00,16.19,16.19,16.18,16.19,7000.0,10.1462,10.1462,10.14,10.1462,7000.0
2008-03-26 12:40:00,16.19,16.2,16.15,16.17,43800.0,10.1462,10.1525,10.1211,10.1337,43800.0
2008-03-26 12:45:00,16.17,16.19,16.13,16.18,51700.0,10.1337,10.1462,10.1086,10.14,51700.0
2008-03-26 12:50:00,16.18,16.19,16.11,16.11,50100.0,10.14,10.1462,10.0961,10.0961,50100.0
2008-03-26 12:55:00,16.12,16.14,16.1,16.12,25700.0,10.1023,10.1149,10.0898,10.1023,25700.0
2008-03-26 13:00:00,16.12,16.16,16.12,16.16,17200.0,10.1023,10.1274,10.1023,10.1274,17200.0
2008-03-26 13:05:00,16.16,16.17,16.13,16.16,24700.0,10.1274,10.1337,10.1086,10.1274,24700.0
2008-03-26 13:10:00,16.16,16.18,16.15,16.17,22200.0,10.1274,10.14,10.1211,10.1337,22200.0
2008-03-26 13:15:00,16.18,16.19,16.17,16.18,14700.0,10.14,10.1462,10.1337,10.14,14700.0
2008-03-26 13:20:00,16.19,16.2,16.18,16.19,15800.0,10.1462,10.1525,10.14,10.1462,15800.0
2008-03-26 13:25:00,16.2,16.2,16.18,16.18,10600.0,10.1525,10.1525,10.14,10.14,10600.0
2008-03-26 13:30:00,16.18,16.18,16.14,16.15,35800.0,10.14,10.14,10.1149,10.1211,35800.0
2008-03-26 13:35:00,16.15,16.17,16.15,16.17,24900.0,10.1211,10.1337,10.1211,10.1337,24900.0
2008-03-26 13:40:00,16.16,16.17,16.14,16.17,35700.0,10.1274,10.1337,10.1149,10.1337,35700.0
2008-03-26 13:45:00,16.17,16.17,16.16,16.17,5000.0,10.1337,10.1337,10.1274,10.1337,5000.0
2008-03-26 13:50:00,16.17,16.19,16.16,16.19,22700.0,10.1337,10.1462,10.1274,10.1462,22700.0
2008-03-26 13:55:00,16.18,16.19,16.18,16.19,4600.0,10.14,10.1462,10.14,10.1462,4600.0
2008-03-26 14:00:00,16.19,16.19,16.15,16.17,65800.0,10.1462,10.1462,10.1211,10.1337,65800.0
2008-03-26 14:05:00,16.17,16.22,16.17,16.22,20500.0,10.1337,10.165,10.1337,10.165,20500.0
2008-03-26 14:10:00,16.21,16.22,16.2,16.22,12700.0,10.1588,10.165,10.1525,10.165,12700.0
2008-03-26 14:15:00,16.21,16.22,16.2,16.21,39700.0,10.1588,10.165,10.1525,10.1588,39700.0
2008-03-26 14:20:00,16.21,16.22,16.16,16.16,25200.0,10.1588,10.165,10.1274,10.1274,25200.0
2008-03-26 14:25:00,16.16,16.17,16.14,16.15,35700.0,10.1274,10.1337,10.1149,10.1211,35700.0
2008-03-26 14:30:00,16.15,16.2,16.12,16.19,125100.0,10.1211,10.1525,10.1023,10.1462,125100.0
2008-03-26 14:35:00,16.2,16.2,16.18,16.18,20700.0,10.1525,10.1525,10.14,10.14,20700.0
2008-03-26 14:40:00,16.19,16.19,16.16,16.17,15600.0,10.1462,10.1462,10.1274,10.1337,15600.0
2008-03-26 14:45:00,16.17,16.19,16.17,16.19,20400.0,10.1337,10.1462,10.1337,10.1462,20400.0
2008-03-26 14:50:00,16.18,16.22,16.18,16.2,30300.0,10.14,10.165,10.14,10.1525,30300.0
2008-03-26 14:55:00,16.21,16.3,16.2,16.3,54700.0,10.1588,10.2152,10.1525,10.2152,54700.0
2008-03-26 15:00:00,16.3,16.33,16.26,16.26,133000.0,10.2152,10.234,10.1901,10.1901,133000.0
2008-03-26 15:05:00,16.26,16.26,16.21,16.23,114000.0,10.1901,10.1901,10.1588,10.1713,114000.0
2008-03-26 15:10:00,16.23,16.24,16.17,16.2,44000.0,10.1713,10.1776,10.1337,10.1525,44000.0
2008-03-26 15:15:00,16.21,16.23,16.19,16.22,71500.0,10.1588,10.1713,10.1462,10.165,71500.0
2008-03-26 15:20:00,16.22,16.23,16.18,16.19,57300.0,10.165,10.1713,10.14,10.1462,57300.0
2008-03-26 15:25:00,16.19,16.2,16.16,16.16,85000.0,10.1462,10.1525,10.1274,10.1274,85000.0
2008-03-26 15:30:00,16.17,16.24,16.16,16.21,102400.0,10.1337,10.1776,10.1274,10.1588,102400.0
2008-03-26 15:35:00,16.2,16.21,16.19,16.21,20500.0,10.1525,10.1588,10.1462,10.1588,20500.0
2008-03-26 15:40:00,16.21,16.21,16.15,16.15,127300.0,10.1588,10.1588,10.1211,10.1211,127300.0
2008-03-26 15:45:00,16.15,16.16,16.14,16.14,47800.0,10.1211,10.1274,10.1149,10.1149,47800.0
2008-03-26 15:50:00,16.15,16.15,16.1,16.1,101600.0,10.1211,10.1211,10.0898,10.0898,101600.0
2008-03-26 15:55:00,16.1,16.13,16.08,16.11,192900.0,10.0898,10.1086,10.0773,10.0961,192900.0
2008-03-27 09:30:00,16.14,16.34,16.14,16.24,93900.0,10.1149,10.2402,10.1149,10.1776,93900.0
2008-03-27 09:35:00,16.23,16.23,16.1,16.13,56800.0,10.1713,10.1713,10.0898,10.1086,56800.0
2008-03-27 09:40:00,16.13,16.22,16.13,16.21,41700.0,10.1086,10.165,10.1086,10.1588,41700.0
2008-03-27 09:45:00,16.21,16.25,16.18,16.21,93400.0,10.1588,10.1838,10.14,10.1588,93400.0
2008-03-27 09:50:00,16.21,16.22,16.15,16.16,92400.0,10.1588,10.165,10.1211,10.1274,92400.0
2008-03-27 09:55:00,16.16,16.21,16.15,16.19,94300.0,10.1274,10.1588,10.1211,10.1462,94300.0
2008-03-27 10:00:00,16.19,16.19,16.15,16.16,61600.0,10.1462,10.1462,10.1211,10.1274,61600.0
2008-03-27 10:05:00,16.16,16.17,16.14,16.15,64300.0,10.1274,10.1337,10.1149,10.1211,64300.0
2008-03-27 10:10:00,16.15,16.16,16.14,16.15,34600.0,10.1211,10.1274,10.1149,10.1211,34600.0
2008-03-27 10:15:00,16.16,16.2,16.15,16.15,67500.0,10.1274,10.1525,10.1211,10.1211,67500.0
2008-03-27 10:20:00,16.14,16.14,16.09,16.12,59400.0,10.1149,10.1149,10.0835,10.1023,59400.0
2008-03-27 10:25:00,16.12,16.13,16.08,16.09,67000.0,10.1023,10.1086,10.0773,10.0835,67000.0
2008-03-27 10:30:00,16.08,16.09,16.03,16.06,79400.0,10.0773,10.0835,10.0459,10.0647,79400.0
2008-03-27 10:35:00,16.05,16.08,16.02,16.04,97800.0,10.0585,10.0773,10.0397,10.0522,97800.0
2008-03-27 10:40:00,16.03,16.05,16.02,16.05,38400.0,10.0459,10.0585,10.0397,10.0585,38400.0
2008-03-27 10:45:00,16.05,16.06,16.02,16.04,39400.0,10.0585,10.0647,10.0397,10.0522,39400.0
2008-03-27 10:50:00,16.03,16.08,16.03,16.07,41600.0,10.0459,10.0773,10.0459,10.071,41600.0
2008-03-27 10:55:00,16.07,16.08,16.03,16.05,24900.0,10.071,10.0773,10.0459,10.0585,24900.0
2008-03-27 11:00:00,16.05,16.11,16.05,16.09,42100.0,10.0585,10.0961,10.0585,10.0835,42100.0
2008-03-27 11:05:00,16.09,16.09,16.07,16.08,34500.0,10.0835,10.0835,10.071,10.0773,34500.0
2008-03-27 11:10:00,16.08,16.09,16.0,16.01,45100.0,10.0773,10.0835,10.0271,10.0334,45100.0
2008-03-27 11:15:00,16.01,16.11,16.01,16.11,34100.0,10.0334,10.0961,10.0334,10.0961,34100.0
2008-03-27 11:20:00,16.1,16.14,16.04,16.05,94900.0,10.0898,10.1149,10.0522,10.0585,94900.0
2008-03-27 11:25:00,16.05,16.07,16.05,16.06,17500.0,10.0585,10.071,10.0585,10.0647,17500.0
2008-03-27 11:30:00,16.05,16.09,16.03,16.08,25400.0,10.0585,10.0835,10.0459,10.0773,25400.0
2008-03-27 11:35:00,16.08,16.09,16.07,16.08,17700.0,10.0773,10.0835,10.071,10.0773,17700.0
2008-03-27 11:40:00,16.09,16.15,16.08,16.15,32600.0,10.0835,10.1211,10.0773,10.1211,32600.0
2008-03-27 11:45:00,16.15,16.17,16.14,16.15,38800.0,10.1211,10.1337,10.1149,10.1211,38800.0
2008-03-27 11:50:00,16.15,16.17,16.13,16.16,131000.0,10.1211,10.1337,10.1086,10.1274,131000.0
2008-03-27 11:55:00,16.16,16.17,16.15,16.16,15500.0,10.1274,10.1337,10.1211,10.1274,15500.0
2008-03-27 12:00:00,16.15,16.16,16.13,16.14,49600.0,10.1211,10.1274,10.1086,10.1149,49600.0
2008-03-27 12:05:00,16.15,16.17,16.14,16.17,41800.0,10.1211,10.1337,10.1149,10.1337,41800.0
2008-03-27 12:10:00,16.16,16.22,16.16,16.2,48100.0,10.1274,10.165,10.1274,10.1525,48100.0
2008-03-27 12:15:00,16.2,16.21,16.19,16.21,26100.0,10.1525,10.1588,10.1462,10.1588,26100.0
2008-03-27 12:20:00,16.21,16.24,16.19,16.2,37500.0,10.1588,10.1776,10.1462,10.1525,37500.0
2008-03-27 12:25:00,16.2,16.26,16.2,16.26,15600.0,10.1525,10.1901,10.1525,10.1901,15600.0
2008-03-27 12:30:00,16.25,16.28,16.24,16.26,41100.0,10.1838,10.2026,10.1776,10.1901,41100.0
2008-03-27 12:35:00,16.27,16.27,16.25,16.26,28300.0,10.1964,10.1964,10.1838,10.1901,28300.0
2008-03-27 12:40:00,16.25,16.28,16.23,16.27,29200.0,10.1838,10.2026,10.1713,10.1964,29200.0
2008-03-27 12:45:00,16.27,16.28,16.24,16.24,65800.0,10.1964,10.2026,10.1776,10.1776,65800.0
2008-03-27 12:50:00,16.24,16.24,16.2,16.22,37600.0,10.1776,10.1776,10.1525,10.165,37600.0
2008-03-27 12:55:00,16.23,16.24,16.19,16.19,33800.0,10.1713,10.1776,10.1462,10.1462,33800.0
2008-03-27 13:00:00,16.19,16.21,16.18,16.21,40300.0,10.1462,10.1588,10.14,10.1588,40300.0
2008-03-27 13:05:00,16.2,16.25,16.2,16.24,28500.0,10.1525,10.1838,10.1525,10.1776,28500.0
2008-03-27 13:10:00,16.25,16.28,16.23,16.28,32900.0,10.1838,10.2026,10.1713,10.2026,32900.0
2008-03-27 13:15:00,16.27,16.29,16.23,16.23,41400.0,10.1964,10.2089,10.1713,10.1713,41400.0
2008-03-27 13:20:00,16.23,16.23,16.21,16.23,25600.0,10.1713,10.1713,10.1588,10.1713,25600.0
2008-03-27 13:25:00,16.22,16.26,16.22,16.26,31100.0,10.165,10.1901,10.165,10.1901,31100.0
2008-03-27 13:30:00,16.26,16.26,16.22,16.23,111000.0,10.1901,10.1901,10.165,10.1713,111000.0
2008-03-27 13:35:00,16.24,16.24,16.15,16.18,145200.0,10.1776,10.1776,10.1211,10.14,145200.0
2008-03-27 13:40:00,16.18,16.18,16.11,16.14,177600.0,10.14,10.14,10.0961,10.1149,177600.0
2008-03-27 13:45:00,16.14,16.17,16.12,16.16,54900.0,10.1149,10.1337,10.1023,10.1274,54900.0
2008-03-27 13:50:00,16.16,16.17,16.13,16.17,18200.0,10.1274,10.1337,10.1086,10.1337,18200.0
2008-03-27 13:55:00,16.16,16.17,16.12,16.13,58600.0,10.1274,10.1337,10.1023,10.1086,58600.0
2008-03-27 14:00:00,16.13,16.13,16.11,16.11,25900.0,10.1086,10.1086,10.0961,10.0961,25900.0
2008-03-27 14:05:00,16.1,16.15,16.09,16.14,60500.0,10.0898,10.1211,10.0835,10.1149,60500.0
2008-03-27 14:10:00,16.14,16.18,16.13,16.15,33700.0,10.1149,10.14,10.1086,10.1211,33700.0
2008-03-27 14:15:00,16.15,16.18,16.14,16.17,39300.0,10.1211,10.14,10.1149,10.1337,39300.0
2008-03-27 14:20:00,16.16,16.19,16.13,16.18,27100.0,10.1274,10.1462,10.1086,10.14,27100.0
2008-03-27 14:25:00,16.19,16.25,16.19,16.19,185700.0,10.1462,10.1838,10.1462,10.1462,185700.0
2008-03-27 14:30:00,16.19,16.22,16.18,16.21,29900.0,10.1462,10.165,10.14,10.1588,29900.0
2008-03-27 14:35:00,16.21,16.28,16.21,16.24,37500.0,10.1588,10.2026,10.1588,10.1776,37500.0
2008-03-27 14:40:00,16.25,16.29,16.22,16.24,111800.0,10.1838,10.2089,10.165,10.1776,111800.0
2008-03-27 14:45:00,16.24,16.27,16.23,16.25,44900.0,10.1776,10.1964,10.1713,10.1838,44900.0
2008-03-27 14:50:00,16.25,16.29,16.2,16.21,81800.0,10.1838,10.2089,10.1525,10.1588,81800.0
2008-03-27 14:55:00,16.21,16.24,16.2,16.2,64400.0,10.1588,10.1776,10.1525,10.1525,64400.0
2008-03-27 15:00:00,16.19,16.25,16.18,16.25,35900.0,10.1462,10.1838,10.14,10.1838,35900.0
2008-03-27 15:05:00,16.24,16.24,16.2,16.22,42000.0,10.1776,10.1776,10.1525,10.165,42000.0
2008-03-27 15:10:00,16.21,16.25,16.18,16.24,99400.0,10.1588,10.1838,10.14,10.1776,99400.0
2008-03-27 15:15:00,16.24,16.27,16.19,16.21,172100.0,10.1776,10.1964,10.1462,10.1588,172100.0
2008-03-27 15:20:00,16.2,16.21,16.15,16.19,87900.0,10.1525,10.1588,10.1211,10.1462,87900.0
2008-03-27 15:25:00,16.18,16.23,16.16,16.19,57100.0,10.14,10.1713,10.1274,10.1462,57100.0
2008-03-27 15:30:00,16.18,16.2,16.16,16.17,56600.0,10.14,10.1525,10.1274,10.1337,56600.0
2008-03-27 15:35:00,16.17,16.17,16.09,16.1,67900.0,10.1337,10.1337,10.0835,10.0898,67900.0
2008-03-27 15:40:00,16.1,16.13,16.08,16.08,89500.0,10.0898,10.1086,10.0773,10.0773,89500.0
2008-03-27 15:45:00,16.08,16.13,16.06,16.09,90000.0,10.0773,10.1086,10.0647,10.0835,90000.0
2008-03-27 15:50:00,16.09,16.09,16.03,16.07,103700.0,10.0835,10.0835,10.0459,10.071,103700.0
2008-03-27 15:55:00,16.07,16.07,16.03,16.03,175300.0,10.071,10.071,10.0459,10.0459,175300.0
2008-03-28 09:30:00,16.04,16.23,16.03,16.18,46100.0,10.0522,10.1713,10.0459,10.14,46100.0
2008-03-28 09:35:00,16.18,16.19,16.13,16.17,23000.0,10.14,10.1462,10.1086,10.1337,23000.0
2008-03-28 09:40:00,16.17,16.19,16.14,16.16,78400.0,10.1337,10.1462,10.1149,10.1274,78400.0
2008-03-28 09:45:00,16.16,16.17,16.11,16.17,43300.0,10.1274,10.1337,10.0961,10.1337,43300.0
2008-03-28 09:50:00,16.17,16.24,16.17,16.2,53600.0,10.1337,10.1776,10.1337,10.1525,53600.0
2008-03-28 09:55:00,16.21,16.25,16.2,16.2,31900.0,10.1588,10.1838,10.1525,10.1525,31900.0
2008-03-28 10:00:00,16.2,16.26,16.17,16.22,37900.0,10.1525,10.1901,10.1337,10.165,37900.0
2008-03-28 10:05:00,16.23,16.27,16.22,16.26,15700.0,10.1713,10.1964,10.165,10.1901,15700.0
2008-03-28 10:10:00,16.27,16.27,16.21,16.21,18600.0,10.1964,10.1964,10.1588,10.1588,18600.0
2008-03-28 10:15:00,16.22,16.22,16.18,16.2,35100.0,10.165,10.165,10.14,10.1525,35100.0
2008-03-28 10:20:00,16.19,16.2,16.18,16.19,13700.0,10.1462,10.1525,10.14,10.1462,13700.0
2008-03-28 10:25:00,16.19,16.21,16.18,16.2,101800.0,10.1462,10.1588,10.14,10.1525,101800.0
2008-03-28 10:30:00,16.19,16.2,16.16,16.16,71900.0,10.1462,10.1525,10.1274,10.1274,71900.0
2008-03-28 10:35:00,16.16,16.18,16.14,16.14,26000.0,10.1274,10.14,10.1149,10.1149,26000.0
2008-03-28 10:40:00,16.15,16.17,16.12,16.16,37400.0,10.1211,10.1337,10.1023,10.1274,37400.0
2008-03-28 10:45:00,16.16,16.18,16.15,16.16,23800.0,10.1274,10.14,10.1211,10.1274,23800.0
2008-03-28 10:50:00,16.16,16.18,16.14,16.16,17000.0,10.1274,10.14,10.1149,10.1274,17000.0
2008-03-28 10:55:00,16.17,16.18,16.13,16.17,46400.0,10.1337,10.14,10.1086,10.1337,46400.0
2008-03-28 11:00:00,16.17,16.18,16.13,16.14,44500.0,10.1337,10.14,10.1086,10.1149,44500.0
2008-03-28 11:05:00,16.14,16.2,16.14,16.16,33300.0,10.1149,10.1525,10.1149,10.1274,33300.0
2008-03-28 11:10:00,16.16,16.18,16.16,16.16,8700.0,10.1274,10.14,10.1274,10.1274,8700.0
2008-03-28 11:15:00,16.16,16.18,16.16,16.16,15100.0,10.1274,10.14,10.1274,10.1274,15100.0
2008-03-28 11:20:00,16.16,16.2,16.15,16.17,45500.0,10.1274,10.1525,10.1211,10.1337,45500.0
2008-03-28 11:25:00,16.17,16.19,16.17,16.19,15200.0,10.1337,10.1462,10.1337,10.1462,15200.0
2008-03-28 11:30:00,16.19,16.2,16.18,16.19,20400.0,10.1462,10.1525,10.14,10.1462,20400.0
2008-03-28 11:35:00,16.19,16.2,16.18,16.18,19000.0,10.1462,10.1525,10.14,10.14,19000.0
2008-03-28 11:40:00,16.18,16.19,16.16,16.19,16500.0,10.14,10.1462,10.1274,10.1462,16500.0
2008-03-28 11:45:00,16.19,16.2,16.16,16.17,20800.0,10.1462,10.1525,10.1274,10.1337,20800.0
2008-03-28 11:50:00,16.17,16.2,16.17,16.2,24500.0,10.1337,10.1525,10.1337,10.1525,24500.0
2008-03-28 11:55:00,16.2,16.23,16.19,16.21,70000.0,10.1525,10.1713,10.1462,10.1588,70000.0
2008-03-28 12:00:00,16.21,16.23,16.18,16.19,37100.0,10.1588,10.1713,10.14,10.1462,37100.0
2008-03-28 12:05:00,16.19,16.19,16.15,16.17,15200.0,10.1462,10.1462,10.1211,10.1337,15200.0
2008-03-28 12:10:00,16.17,16.17,16.15,16.17,9300.0,10.1337,10.1337,10.1211,10.1337,9300.0
2008-03-28 12:15:00,16.17,16.18,16.14,16.17,30600.0,10.1337,10.14,10.1149,10.1337,30600.0
2008-03-28 12:20:00,16.16,16.21,16.16,16.2,17600.0,10.1274,10.1588,10.1274,10.1525,17600.0
2008-03-28 12:25:00,16.21,16.24,16.2,16.24,15700.0,10.1588,10.1776,10.1525,10.1776,15700.0
2008-03-28 12:30:00,16.24,16.25,16.22,16.24,19500.0,10.1776,10.1838,10.165,10.1776,19500.0
2008-03-28 12:35:00,16.24,16.24,16.21,16.23,15100.0,10.1776,10.1776,10.1588,10.1713,15100.0
2008-03-28 12:40:00,16.22,16.26,16.21,16.21,31000.0,10.165,10.1901,10.1588,10.1588,31000.0
2008-03-28 12:45:00,16.21,16.23,16.2,16.22,21200.0,10.1588,10.1713,10.1525,10.165,21200.0
2008-03-28 12:50:00,16.23,16.25,16.23,16.24,23700.0,10.1713,10.1838,10.1713,10.1776,23700.0
2008-03-28 12:55:00,16.24,16.24,16.23,16.23,9900.0,10.1776,10.1776,10.1713,10.1713,9900.0
2008-03-28 13:00:00,16.24,16.25,16.22,16.25,39000.0,10.1776,10.1838,10.165,10.1838,39000.0
2008-03-28 13:05:00,16.25,16.26,16.23,16.23,15700.0,10.1838,10.1901,10.1713,10.1713,15700.0
2008-03-28 13:10:00,16.23,16.25,16.23,16.24,7100.0,10.1713,10.1838,10.1713,10.1776,7100.0
2008-03-28 13:15:00,16.24,16.26,16.2,16.21,180200.0,10.1776,10.1901,10.1525,10.1588,180200.0
2008-03-28 13:20:00,16.21,16.21,16.17,16.18,46300.0,10.1588,10.1588,10.1337,10.14,46300.0
2008-03-28 13:25:00,16.18,16.19,16.18,16.19,4200.0,10.14,10.1462,10.14,10.1462,4200.0
2008-03-28 13:30:00,16.19,16.2,16.14,16.15,42200.0,10.1462,10.1525,10.1149,10.1211,42200.0
2008-03-28 13:35:00,16.15,16.15,16.13,16.13,46000.0,10.1211,10.1211,10.1086,10.1086,46000.0
2008-03-28 13:40:00,16.13,16.13,16.06,16.07,50600.0,10.1086,10.1086,10.0647,10.071,50600.0
2008-03-28 13:45:00,16.08,16.11,16.07,16.1,13100.0,10.0773,10.0961,10.071,10.0898,13100.0
2008-03-28 13:50:00,16.09,16.09,16.07,16.07,22900.0,10.0835,10.0835,10.071,10.071,22900.0
2008-03-28 13:55:00,16.08,16.1,16.07,16.09,12600.0,10.0773,10.0898,10.071,10.0835,12600.0
2008-03-28 14:00:00,16.09,16.11,16.07,16.11,16100.0,10.0835,10.0961,10.071,10.0961,16100.0
2008-03-28 14:05:00,16.12,16.13,16.09,16.09,18100.0,10.1023,10.1086,10.0835,10.0835,18100.0
2008-03-28 14:10:00,16.1,16.12,16.09,16.11,12700.0,10.0898,10.1023,10.0835,10.0961,12700.0
2008-03-28 14:15:00,16.12,16.14,16.1,16.1,58600.0,10.1023,10.1149,10.0898,10.0898,58600.0
2008-03-28 14:20:00,16.1,16.12,16.09,16.1,14500.0,10.0898,10.1023,10.0835,10.0898,14500.0
2008-03-28 14:25:00,16.1,16.11,16.04,16.05,39900.0,10.0898,10.0961,10.0522,10.0585,39900.0
2008-03-28 14:30:00,16.05,16.08,16.05,16.08,21800.0,10.0585,10.0773,10.0585,10.0773,21800.0
2008-03-28 14:35:00,16.07,16.08,16.05,16.05,14500.0,10.071,10.0773,10.0585,10.0585,14500.0
2008-03-28 14:40:00,16.06,16.07,16.05,16.06,13800.0,10.0647,10.071,10.0585,10.0647,13800.0
2008-03-28 14:45:00,16.07,16.08,16.06,16.07,13100.0,10.071,10.0773,10.0647,10.071,13100.0
2008-03-28 14:50:00,16.07,16.08,16.06,16.06,15900.0,10.071,10.0773,10.0647,10.0647,15900.0
2008-03-28 14:55:00,16.06,16.09,16.06,16.09,33900.0,10.0647,10.0835,10.0647,10.0835,33900.0
2008-03-28 15:00:00,16.08,16.09,16.07,16.07,18200.0,10.0773,10.0835,10.071,10.071,18200.0
2008-03-28 15:05:00,16.08,16.08,16.03,16.04,23200.0,10.0773,10.0773,10.0459,10.0522,23200.0
2008-03-28 15:10:00,16.05,16.05,16.01,16.01,14100.0,10.0585,10.0585,10.0334,10.0334,14100.0
2008-03-28 15:15:00,16.01,16.01,15.97,15.98,55700.0,10.0334,10.0334,10.0083,10.0146,55700.0
2008-03-28 15:20:00,15.99,16.02,15.98,16.01,40200.0,10.0209,10.0397,10.0146,10.0334,40200.0
2008-03-28 15:25:00,16.0,16.05,16.0,16.04,25200.0,10.0271,10.0585,10.0271,10.0522,25200.0
2008-03-28 15:30:00,16.04,16.04,16.01,16.03,30300.0,10.0522,10.0522,10.0334,10.0459,30300.0
2008-03-28 15:35:00,16.03,16.05,16.02,16.05,49100.0,10.0459,10.0585,10.0397,10.0585,49100.0
2008-03-28 15:40:00,16.04,16.05,16.01,16.02,80200.0,10.0522,10.0585,10.0334,10.0397,80200.0
2008-03-28 15:45:00,16.02,16.02,15.97,16.0,42400.0,10.0397,10.0397,10.0083,10.0271,42400.0
2008-03-28 15:50:00,16.0,16.0,15.98,16.0,46600.0,10.0271,10.0271,10.0146,10.0271,46600.0
2008-03-28 15:55:00,16.0,16.0,15.94,15.97,159700.0,10.0271,10.0271,9.9895,10.0083,159700.0
2008-03-31 09:30:00,15.99,16.0,15.86,15.89,80200.0,10.0209,10.0271,9.9394,9.9582,80200.0
2008-03-31 09:35:00,15.88,15.88,15.83,15.85,35400.0,9.9519,9.9519,9.9206,9.9331,35400.0
2008-03-31 09:40:00,15.85,16.01,15.85,16.0,94100.0,9.9331,10.0334,9.9331,10.0271,94100.0
2008-03-31 09:45:00,16.0,16.03,15.95,16.02,86000.0,10.0271,10.0459,9.9958,10.0397,86000.0
2008-03-31 09:50:00,16.03,16.04,15.96,16.01,45500.0,10.0459,10.0522,10.0021,10.0334,45500.0
2008-03-31 09:55:00,16.02,16.03,16.0,16.0,24700.0,10.0397,10.0459,10.0271,10.0271,24700.0
2008-03-31 10:00:00,16.01,16.01,15.91,15.92,104700.0,10.0334,10.0334,9.9707,9.977,104700.0
2008-03-31 10:05:00,15.93,16.01,15.91,16.0,43000.0,9.9833,10.0334,9.9707,10.0271,43000.0
2008-03-31 10:10:00,16.0,16.01,15.97,16.0,34900.0,10.0271,10.0334,10.0083,10.0271,34900.0
2008-03-31 10:15:00,16.0,16.02,15.98,16.02,27500.0,10.0271,10.0397,10.0146,10.0397,27500.0
2008-03-31 10:20:00,16.02,16.03,15.96,15.96,21700.0,10.0397,10.0459,10.0021,10.0021,21700.0
2008-03-31 10:25:00,15.97,15.97,15.93,15.95,21000.0,10.0083,10.0083,9.9833,9.9958,21000.0
2008-03-31 10:30:00,15.95,15.98,15.95,15.97,17400.0,9.9958,10.0146,9.9958,10.0083,17400.0
2008-03-31 10:35:00,15.97,16.01,15.93,16.01,39300.0,10.0083,10.0334,9.9833,10.0334,39300.0
2008-03-31 10:40:00,16.01,16.01,15.94,15.97,56600.0,10.0334,10.0334,9.9895,10.0083,56600.0
2008-03-31 10:45:00,15.98,16.01,15.97,16.0,46900.0,10.0146,10.0334,10.0083,10.0271,46900.0
2008-03-31 10:50:00,16.0,16.03,15.99,16.02,33900.0,10.0271,10.0459,10.0209,10.0397,33900.0
2008-03-31 10:55:00,16.02,16.04,16.01,16.04,38700.0,10.0397,10.0522,10.0334,10.0522,38700.0
2008-03-31 11:00:00,16.04,16.06,16.03,16.03,41500.0,10.0522,10.0647,10.0459,10.0459,41500.0
2008-03-31 11:05:00,16.02,16.06,16.02,16.05,27400.0,10.0397,10.0647,10.0397,10.0585,27400.0
2008-03-31 11:10:00,16.04,16.05,16.02,16.03,31100.0,10.0522,10.0585,10.0397,10.0459,31100.0
2008-03-31 11:15:00,16.03,16.03,16.0,16.02,29400.0,10.0459,10.0459,10.0271,10.0397,29400.0
2008-03-31 11:20:00,16.02,16.03,16.02,16.03,15900.0,10.0397,10.0459,10.0397,10.0459,15900.0
2008-03-31 11:25:00,16.04,16.08,16.03,16.05,32900.0,10.0522,10.0773,10.0459,10.0585,32900.0
2008-03-31 11:30:00,16.05,16.08,16.05,16.08,27100.0,10.0585,10.0773,10.0585,10.0773,27100.0
2008-03-31 11:35:00,16.08,16.11,16.07,16.08,26300.0,10.0773,10.0961,10.071,10.0773,26300.0
2008-03-31 11:40:00,16.09,16.13,16.09,16.13,36700.0,10.0835,10.1086,10.0835,10.1086,36700.0
2008-03-31 11:45:00,16.13,16.15,16.12,16.13,36600.0,10.1086,10.1211,10.1023,10.1086,36600.0
2008-03-31 11:50:00,16.13,16.17,16.12,16.17,13300.0,10.1086,10.1337,10.1023,10.1337,13300.0
2008-03-31 11:55:00,16.17,16.17,16.12,16.14,41100.0,10.1337,10.1337,10.1023,10.1149,41100.0
2008-03-31 12:00:00,16.13,16.15,16.1,16.11,30200.0,10.1086,10.1211,10.0898,10.0961,30200.0
2008-03-31 12:05:00,16.11,16.12,16.09,16.12,12600.0,10.0961,10.1023,10.0835,10.1023,12600.0
2008-03-31 12:10:00,16.12,16.12,16.11,16.12,8400.0,10.1023,10.1023,10.0961,10.1023,8400.0
2008-03-31 12:15:00,16.12,16.12,16.09,16.11,30300.0,10.1023,10.1023,10.0835,10.0961,30300.0
2008-03-31 12:20:00,16.1,16.11,16.07,16.09,26100.0,10.0898,10.0961,10.071,10.0835,26100.0
2008-03-31 12:25:00,16.09,16.11,16.08,16.11,26100.0,10.0835,10.0961,10.0773,10.0961,26100.0
2008-03-31 12:30:00,16.11,16.15,16.09,16.15,40900.0,10.0961,10.1211,10.0835,10.1211,40900.0
2008-03-31 12:35:00,16.15,16.16,16.12,16.13,20400.0,10.1211,10.1274,10.1023,10.1086,20400.0
2008-03-31 12:40:00,16.13,16.14,16.1,16.1,50800.0,10.1086,10.1149,10.0898,10.0898,50800.0
2008-03-31 12:45:00,16.1,16.14,16.1,16.14,35400.0,10.0898,10.1149,10.0898,10.1149,35400.0
2008-03-31 12:50:00,16.13,16.16,16.13,16.16,18100.0,10.1086,10.1274,10.1086,10.1274,18100.0
2008-03-31 12:55:00,16.15,16.19,16.15,16.18,30400.0,10.1211,10.1462,10.1211,10.14,30400.0
2008-03-31 13:00:00,16.18,16.22,16.18,16.21,22900.0,10.14,10.165,10.14,10.1588,22900.0
2008-03-31 13:05:00,16.2,16.23,16.2,16.23,12700.0,10.1525,10.1713,10.1525,10.1713,12700.0
2008-03-31 13:10:00,16.23,16.24,16.22,16.24,25400.0,10.1713,10.1776,10.165,10.1776,25400.0
2008-03-31 13:15:00,16.23,16.24,16.22,16.22,11800.0,10.1713,10.1776,10.165,10.165,11800.0
2008-03-31 13:20:00,16.23,16.25,16.22,16.24,25800.0,10.1713,10.1838,10.165,10.1776,25800.0
2008-03-31 13:25:00,16.25,16.25,16.22,16.25,23800.0,10.1838,10.1838,10.165,10.1838,23800.0
2008-03-31 13:30:00,16.25,16.28,16.25,16.27,34400.0,10.1838,10.2026,10.1838,10.1964,34400.0
2008-03-31 13:35:00,16.26,16.27,16.25,16.26,21200.0,10.1901,10.1964,10.1838,10.1901,21200.0
2008-03-31 13:40:00,16.26,16.26,16.23,16.23,32500.0,10.1901,10.1901,10.1713,10.1713,32500.0
2008-03-31 13:45:00,16.23,16.25,16.22,16.25,51400.0,10.1713,10.1838,10.165,10.1838,51400.0
2008-03-31 13:50:00,16.25,16.26,16.24,16.26,11200.0,10.1838,10.1901,10.1776,10.1901,11200.0
2008-03-31 13:55:00,16.25,16.27,16.23,16.24,39700.0,10.1838,10.1964,10.1713,10.1776,39700.0
2008-03-31 14:00:00,16.23,16.24,16.2,16.21,52200.0,10.1713,10.1776,10.1525,10.1588,52200.0
2008-03-31 14:05:00,16.21,16.22,16.19,16.21,177600.0,10.1588,10.165,10.1462,10.1588,177600.0
2008-03-31 14:10:00,16.21,16.21,16.2,16.21,15600.0,10.1588,10.1588,10.1525,10.1588,15600.0
2008-03-31 14:15:00,16.2,16.21,16.16,16.16,59200.0,10.1525,10.1588,10.1274,10.1274,59200.0
2008-03-31 14:20:00,16.17,16.19,16.16,16.18,42700.0,10.1337,10.1462,10.1274,10.14,42700.0
2008-03-31 14:25:00,16.19,16.21,16.17,16.21,22900.0,10.1462,10.1588,10.1337,10.1588,22900.0
2008-03-31 14:30:00,16.2,16.22,16.2,16.21,62700.0,10.1525,10.165,10.1525,10.1588,62700.0
2008-03-31 14:35:00,16.21,16.21,16.18,16.2,69800.0,10.1588,10.1588,10.14,10.1525,69800.0
2008-03-31 14:40:00,16.19,16.2,16.14,16.14,38700.0,10.1462,10.1525,10.1149,10.1149,38700.0
2008-03-31 14:45:00,16.15,16.17,16.15,16.17,16600.0,10.1211,10.1337,10.1211,10.1337,16600.0
2008-03-31 14:50:00,16.17,16.17,16.11,16.13,45900.0,10.1337,10.1337,10.0961,10.1086,45900.0
2008-03-31 14:55:00,16.13,16.17,16.12,16.17,16200.0,10.1086,10.1337,10.1023,10.1337,16200.0
2008-03-31 15:00:00,16.16,16.17,16.13,16.14,22500.0,10.1274,10.1337,10.1086,10.1149,22500.0
2008-03-31 15:05:00,16.13,16.14,16.13,16.14,16700.0,10.1086,10.1149,10.1086,10.1149,16700.0
2008-03-31 15:10:00,16.14,16.15,16.11,16.13,34400.0,10.1149,10.1211,10.0961,10.1086,34400.0
2008-03-31 15:15:00,16.13,16.14,16.09,16.11,51700.0,10.1086,10.1149,10.0835,10.0961,51700.0
2008-03-31 15:20:00,16.11,16.17,16.11,16.17,28800.0,10.0961,10.1337,10.0961,10.1337,28800.0
2008-03-31 15:25:00,16.18,16.18,16.08,16.1,57100.0,10.14,10.14,10.0773,10.0898,57100.0
2008-03-31 15:30:00,16.1,16.12,16.08,16.12,48800.0,10.0898,10.1023,10.0773,10.1023,48800.0
2008-03-31 15:35:00,16.12,16.15,16.09,16.11,38300.0,10.1023,10.1211,10.0835,10.0961,38300.0
2008-03-31 15:40:00,16.11,16.16,16.09,16.11,126700.0,10.0961,10.1274,10.0835,10.0961,126700.0
2008-03-31 15:45:00,16.11,16.16,16.09,16.13,57600.0,10.0961,10.1274,10.0835,10.1086,57600.0
2008-03-31 15:50:00,16.13,16.15,16.11,16.13,68000.0,10.1086,10.1211,10.0961,10.1086,68000.0
2008-03-31 15:55:00,16.13,16.13,16.04,16.06,321800.0,10.1086,10.1086,10.0522,10.0647,321800.0
2008-04-01 09:30:00,16.37,16.45,16.27,16.39,139200.0,10.259,10.3092,10.1964,10.2716,139200.0
2008-04-01 09:35:00,16.4,16.47,16.38,16.4,349100.0,10.2778,10.3217,10.2653,10.2778,349100.0
2008-04-01 09:40:00,16.4,16.56,16.39,16.49,167200.0,10.2778,10.3781,10.2716,10.3342,167200.0
2008-04-01 09:45:00,16.49,16.53,16.44,16.49,145400.0,10.3342,10.3593,10.3029,10.3342,145400.0
2008-04-01 09:50:00,16.49,16.49,16.48,16.49,60500.0,10.3342,10.3342,10.328,10.3342,60500.0
2008-04-01 09:55:00,16.49,16.52,16.46,16.47,240900.0,10.3342,10.353,10.3154,10.3217,240900.0
2008-04-01 10:00:00,16.47,16.5,16.45,16.48,228300.0,10.3217,10.3405,10.3092,10.328,228300.0
2008-04-01 10:05:00,16.49,16.5,16.48,16.49,53300.0,10.3342,10.3405,10.328,10.3342,53300.0
2008-04-01 10:10:00,16.5,16.51,16.47,16.48,74300.0,10.3405,10.3468,10.3217,10.328,74300.0
2008-04-01 10:15:00,16.48,16.51,16.47,16.51,58400.0,10.328,10.3468,10.3217,10.3468,58400.0
2008-04-01 10:20:00,16.51,16.54,16.49,16.51,71000.0,10.3468,10.3656,10.3342,10.3468,71000.0
2008-04-01 10:25:00,16.5,16.56,16.5,16.56,39200.0,10.3405,10.3781,10.3405,10.3781,39200.0
2008-04-01 10:30:00,16.56,16.61,16.56,16.6,53900.0,10.3781,10.4094,10.3781,10.4032,53900.0
2008-04-01 10:35:00,16.6,16.63,16.6,16.61,73100.0,10.4032,10.422,10.4032,10.4094,73100.0
2008-04-01 10:40:00,16.62,16.65,16.61,16.64,58400.0,10.4157,10.4345,10.4094,10.4282,58400.0
2008-04-01 10:45:00,16.63,16.64,16.62,16.63,84600.0,10.422,10.4282,10.4157,10.422,84600.0
2008-04-01 10:50:00,16.63,16.7,16.62,16.7,115700.0,10.422,10.4658,10.4157,10.4658,115700.0
2008-04-01 10:55:00,16.7,16.72,16.69,16.72,81400.0,10.4658,10.4784,10.4596,10.4784,81400.0
2008-04-01 11:00:00,16.72,16.73,16.71,16.72,105100.0,10.4784,10.4846,10.4721,10.4784,105100.0
2008-04-01 11:05:00,16.72,16.72,16.69,16.72,164200.0,10.4784,10.4784,10.4596,10.4784,164200.0
2008-04-01 11:10:00,16.72,16.73,16.7,16.72,49700.0,10.4784,10.4846,10.4658,10.4784,49700.0
2008-04-01 11:15:00,16.71,16.72,16.68,16.7,47100.0,10.4721,10.4784,10.4533,10.4658,47100.0
2008-04-01 11:20:00,16.7,16.71,16.68,16.7,66800.0,10.4658,10.4721,10.4533,10.4658,66800.0
2008-04-01 11:25:00,16.7,16.71,16.68,16.7,114800.0,10.4658,10.4721,10.4533,10.4658,114800.0
2008-04-01 11:30:00,16.7,16.72,16.69,16.72,76600.0,10.4658,10.4784,10.4596,10.4784,76600.0
2008-04-01 11:35:00,16.72,16.73,16.68,16.7,66900.0,10.4784,10.4846,10.4533,10.4658,66900.0
2008-04-01 11:40:00,16.69,16.69,16.66,16.68,52200.0,10.4596,10.4596,10.4408,10.4533,52200.0
2008-04-01 11:45:00,16.67,16.72,16.66,16.7,52200.0,10.447,10.4784,10.4408,10.4658,52200.0
2008-04-01 11:50:00,16.7,16.74,16.7,16.74,44800.0,10.4658,10.4909,10.4658,10.4909,44800.0
2008-04-01 11:55:00,16.74,16.77,16.73,16.75,60400.0,10.4909,10.5097,10.4846,10.4972,60400.0
2008-04-01 12:00:00,16.76,16.77,16.73,16.73,54900.0,10.5034,10.5097,10.4846,10.4846,54900.0
2008-04-01 12:05:00,16.73,16.8,16.73,16.77,64600.0,10.4846,10.5285,10.4846,10.5097,64600.0
2008-04-01 12:10:00,16.77,16.8,16.76,16.79,62400.0,10.5097,10.5285,10.5034,10.5222,62400.0
2008-04-01 12:15:00,16.79,16.83,16.78,16.79,234300.0,10.5222,10.5473,10.516,10.5222,234300.0
2008-04-01 12:20:00,16.79,16.79,16.76,16.78,75200.0,10.5222,10.5222,10.5034,10.516,75200.0
2008-04-01 12:25:00,16.78,16.8,16.72,16.73,166100.0,10.516,10.5285,10.4784,10.4846,166100.0
2008-04-01 12:30:00,16.73,16.74,16.72,16.74,34900.0,10.4846,10.4909,10.4784,10.4909,34900.0
2008-04-01 12:35:00,16.74,16.75,16.73,16.74,12100.0,10.4909,10.4972,10.4846,10.4909,12100.0
2008-04-01 12:40:00,16.74,16.76,16.74,16.75,174000.0,10.4909,10.5034,10.4909,10.4972,174000.0
2008-04-01 12:45:00,16.75,16.76,16.74,16.74,19200.0,10.4972,10.5034,10.4909,10.4909,19200.0
2008-04-01 12:50:00,16.74,16.76,16.71,16.74,52300.0,10.4909,10.5034,10.4721,10.4909,52300.0
2008-04-01 12:55:00,16.74,16.76,16.73,16.75,32600.0,10.4909,10.5034,10.4846,10.4972,32600.0
2008-04-01 13:00:00,16.75,16.77,16.73,16.73,130400.0,10.4972,10.5097,10.4846,10.4846,130400.0
2008-04-01 13:05:00,16.72,16.74,16.72,16.72,22800.0,10.4784,10.4909,10.4784,10.4784,22800.0
2008-04-01 13:10:00,16.73,16.73,16.72,16.72,29800.0,10.4846,10.4846,10.4784,10.4784,29800.0
2008-04-01 13:15:00,16.72,16.76,16.72,16.76,46500.0,10.4784,10.5034,10.4784,10.5034,46500.0
2008-04-01 13:20:00,16.75,16.76,16.75,16.75,10300.0,10.4972,10.5034,10.4972,10.4972,10300.0
2008-04-01 13:25:00,16.76,16.82,16.76,16.81,55900.0,10.5034,10.541,10.5034,10.5348,55900.0
2008-04-01 13:30:00,16.81,16.82,16.78,16.81,38700.0,10.5348,10.541,10.516,10.5348,38700.0
2008-04-01 13:35:00,16.8,16.81,16.77,16.78,35000.0,10.5285,10.5348,10.5097,10.516,35000.0
2008-04-01 13:40:00,16.79,16.79,16.74,16.75,38700.0,10.5222,10.5222,10.4909,10.4972,38700.0
2008-04-01 13:45:00,16.74,16.78,16.74,16.76,23800.0,10.4909,10.516,10.4909,10.5034,23800.0
2008-04-01 13:50:00,16.77,16.77,16.72,16.72,203300.0,10.5097,10.5097,10.4784,10.4784,203300.0
2008-04-01 13:55:00,16.72,16.74,16.71,16.72,88600.0,10.4784,10.4909,10.4721,10.4784,88600.0
2008-04-01 14:00:00,16.72,16.72,16.69,16.69,14400.0,10.4784,10.4784,10.4596,10.4596,14400.0
2008-04-01 14:05:00,16.69,16.73,16.69,16.73,24200.0,10.4596,10.4846,10.4596,10.4846,24200.0
2008-04-01 14:10:00,16.74,16.77,16.74,16.76,36000.0,10.4909,10.5097,10.4909,10.5034,36000.0
2008-04-01 14:15:00,16.76,16.8,16.76,16.78,37200.0,10.5034,10.5285,10.5034,10.516,37200.0
2008-04-01 14:20:00,16.79,16.88,16.79,16.88,123600.0,10.5222,10.5786,10.5222,10.5786,123600.0
2008-04-01 14:25:00,16.88,16.9,16.79,16.79,106100.0,10.5786,10.5912,10.5222,10.5222,106100.0
2008-04-01 14:30:00,16.79,16.88,16.78,16.87,46800.0,10.5222,10.5786,10.516,10.5724,46800.0
2008-04-01 14:35:00,16.88,16.89,16.85,16.88,198500.0,10.5786,10.5849,10.5598,10.5786,198500.0
2008-04-01 14:40:00,16.88,16.89,16.84,16.86,74500.0,10.5786,10.5849,10.5536,10.5661,74500.0
2008-04-01 14:45:00,16.85,16.85,16.79,16.82,231300.0,10.5598,10.5598,10.5222,10.541,231300.0
2008-04-01 14:50:00,16.82,16.87,16.82,16.85,111200.0,10.541,10.5724,10.541,10.5598,111200.0
2008-04-01 14:55:00,16.85,16.85,16.75,16.75,47200.0,10.5598,10.5598,10.4972,10.4972,47200.0
2008-04-01 15:00:00,16.75,16.81,16.75,16.81,65400.0,10.4972,10.5348,10.4972,10.5348,65400.0
2008-04-01 15:05:00,16.81,16.85,16.79,16.8,324200.0,10.5348,10.5598,10.5222,10.5285,324200.0
2008-04-01 15:10:00,16.81,16.82,16.37,16.78,69700.0,10.5348,10.541,10.259,10.516,69700.0
2008-04-01 15:15:00,16.78,16.86,16.37,16.85,100500.0,10.516,10.5661,10.259,10.5598,100500.0
2008-04-01 15:20:00,16.85,16.86,16.81,16.82,176500.0,10.5598,10.5661,10.5348,10.541,176500.0
2008-04-01 15:25:00,16.82,16.84,16.78,16.8,200700.0,10.541,10.5536,10.516,10.5285,200700.0
2008-04-01 15:30:00,16.8,16.82,16.78,16.79,93500.0,10.5285,10.541,10.516,10.5222,93500.0
2008-04-01 15:35:00,16.79,16.82,16.74,16.81,130200.0,10.5222,10.541,10.4909,10.5348,130200.0
2008-04-01 15:40:00,16.81,16.83,16.78,16.82,679600.0,10.5348,10.5473,10.516,10.541,679600.0
2008-04-01 15:45:00,16.82,16.85,16.8,16.81,221800.0,10.541,10.5598,10.5285,10.5348,221800.0
2008-04-01 15:50:00,16.81,16.9,16.81,16.9,499600.0,10.5348,10.5912,10.5348,10.5912,499600.0
2008-04-01 15:55:00,16.9,16.96,16.89,16.96,409200.0,10.5912,10.6288,10.5849,10.6288,409200.0
2008-04-02 09:30:00,17.0,17.13,16.93,17.03,143400.0,10.6538,10.7353,10.61,10.6726,143400.0
2008-04-02 09:35:00,17.03,17.03,16.94,16.96,70500.0,10.6726,10.6726,10.6162,10.6288,70500.0
2008-04-02 09:40:00,16.95,16.98,16.93,16.95,139300.0,10.6225,10.6413,10.61,10.6225,139300.0
2008-04-02 09:45:00,16.95,16.97,16.92,16.96,90200.0,10.6225,10.635,10.6037,10.6288,90200.0
2008-04-02 09:50:00,16.96,16.97,16.9,16.9,59900.0,10.6288,10.635,10.5912,10.5912,59900.0
2008-04-02 09:55:00,16.91,16.93,16.89,16.9,143900.0,10.5974,10.61,10.5849,10.5912,143900.0
2008-04-02 10:00:00,16.9,16.92,16.88,16.89,344500.0,10.5912,10.6037,10.5786,10.5849,344500.0
2008-04-02 10:05:00,16.9,16.91,16.87,16.89,116500.0,10.5912,10.5974,10.5724,10.5849,116500.0
2008-04-02 10:10:00,16.88,16.89,16.86,16.88,79000.0,10.5786,10.5849,10.5661,10.5786,79000.0
2008-04-02 10:15:00,16.88,16.91,16.86,16.86,123900.0,10.5786,10.5974,10.5661,10.5661,123900.0
2008-04-02 10:20:00,16.87,16.97,16.86,16.95,259700.0,10.5724,10.635,10.5661,10.6225,259700.0
2008-04-02 10:25:00,16.96,16.99,16.93,16.95,115800.0,10.6288,10.6476,10.61,10.6225,115800.0
2008-04-02 10:30:00,16.95,17.02,16.95,17.02,77200.0,10.6225,10.6664,10.6225,10.6664,77200.0
2008-04-02 10:35:00,17.01,17.03,16.96,17.01,246300.0,10.6601,10.6726,10.6288,10.6601,246300.0
2008-04-02 10:40:00,17.0,17.02,16.94,16.94,110400.0,10.6538,10.6664,10.6162,10.6162,110400.0
2008-04-02 10:45:00,16.95,16.99,16.94,16.94,106800.0,10.6225,10.6476,10.6162,10.6162,106800.0
2008-04-02 10:50:00,16.95,16.97,16.94,16.95,46200.0,10.6225,10.635,10.6162,10.6225,46200.0
2008-04-02 10:55:00,16.95,17.01,16.95,17.01,47700.0,10.6225,10.6601,10.6225,10.6601,47700.0
2008-04-02 11:00:00,17.01,17.01,16.98,17.0,41900.0,10.6601,10.6601,10.6413,10.6538,41900.0
2008-04-02 11:05:00,17.01,17.01,16.95,16.96,27000.0,10.6601,10.6601,10.6225,10.6288,27000.0
2008-04-02 11:10:00,16.95,16.96,16.94,16.95,40200.0,10.6225,10.6288,10.6162,10.6225,40200.0
2008-04-02 11:15:00,16.95,16.96,16.93,16.93,40700.0,10.6225,10.6288,10.61,10.61,40700.0
2008-04-02 11:20:00,16.94,16.96,16.92,16.92,47600.0,10.6162,10.6288,10.6037,10.6037,47600.0
2008-04-02 11:25:00,16.92,16.93,16.87,16.91,91100.0,10.6037,10.61,10.5724,10.5974,91100.0
2008-04-02 11:30:00,16.91,16.95,16.89,16.95,50700.0,10.5974,10.6225,10.5849,10.6225,50700.0
2008-04-02 11:35:00,16.95,16.99,16.94,16.95,74100.0,10.6225,10.6476,10.6162,10.6225,74100.0
2008-04-02 11:40:00,16.95,17.02,16.93,16.99,89100.0,10.6225,10.6664,10.61,10.6476,89100.0
2008-04-02 11:45:00,17.0,17.03,16.99,17.02,25300.0,10.6538,10.6726,10.6476,10.6664,25300.0
2008-04-02 11:50:00,17.03,17.04,16.96,16.96,79200.0,10.6726,10.6789,10.6288,10.6288,79200.0
2008-04-02 11:55:00,16.96,16.98,16.95,16.97,40900.0,10.6288,10.6413,10.6225,10.635,40900.0
2008-04-02 12:00:00,16.97,17.0,16.94,16.95,62400.0,10.635,10.6538,10.6162,10.6225,62400.0
2008-04-02 12:05:00,16.95,16.96,16.94,16.95,40200.0,10.6225,10.6288,10.6162,10.6225,40200.0
2008-04-02 12:10:00,16.95,16.96,16.93,16.94,44000.0,10.6225,10.6288,10.61,10.6162,44000.0
2008-04-02 12:15:00,16.93,16.95,16.92,16.94,54000.0,10.61,10.6225,10.6037,10.6162,54000.0
2008-04-02 12:20:00,16.95,16.96,16.91,16.95,69900.0,10.6225,10.6288,10.5974,10.6225,69900.0
2008-04-02 12:25:00,16.96,16.96,16.92,16.92,30200.0,10.6288,10.6288,10.6037,10.6037,30200.0
2008-04-02 12:30:00,16.92,16.95,16.9,16.91,93800.0,10.6037,10.6225,10.5912,10.5974,93800.0
2008-04-02 12:35:00,16.91,16.91,16.87,16.88,24700.0,10.5974,10.5974,10.5724,10.5786,24700.0
2008-04-02 12:40:00,16.87,16.9,16.87,16.9,18400.0,10.5724,10.5912,10.5724,10.5912,18400.0
2008-04-02 12:45:00,16.9,16.9,16.87,16.89,26600.0,10.5912,10.5912,10.5724,10.5849,26600.0
2008-04-02 12:50:00,16.88,16.89,16.85,16.87,40600.0,10.5786,10.5849,10.5598,10.5724,40600.0
2008-04-02 12:55:00,16.87,16.9,16.86,16.89,32000.0,10.5724,10.5912,10.5661,10.5849,32000.0
2008-04-02 13:00:00,16.89,16.91,16.89,16.89,274900.0,10.5849,10.5974,10.5849,10.5849,274900.0
2008-04-02 13:05:00,16.9,16.9,16.83,16.83,25200.0,10.5912,10.5912,10.5473,10.5473,25200.0
2008-04-02 13:10:00,16.83,16.88,16.83,16.88,33200.0,10.5473,10.5786,10.5473,10.5786,33200.0
2008-04-02 13:15:00,16.88,16.89,16.85,16.88,22900.0,10.5786,10.5849,10.5598,10.5786,22900.0
2008-04-02 13:20:00,16.88,16.88,16.82,16.83,80200.0,10.5786,10.5786,10.541,10.5473,80200.0
2008-04-02 13:25:00,16.83,16.85,16.82,16.85,27300.0,10.5473,10.5598,10.541,10.5598,27300.0
2008-04-02 13:30:00,16.84,16.85,16.78,16.78,59100.0,10.5536,10.5598,10.516,10.516,59100.0
2008-04-02 13:35:00,16.77,16.81,16.75,16.81,78400.0,10.5097,10.5348,10.4972,10.5348,78400.0
2008-04-02 13:40:00,16.81,16.82,16.78,16.79,69000.0,10.5348,10.541,10.516,10.5222,69000.0
2008-04-02 13:45:00,16.79,16.82,16.77,16.8,49500.0,10.5222,10.541,10.5097,10.5285,49500.0
2008-04-02 13:50:00,16.8,16.83,16.79,16.83,36000.0,10.5285,10.5473,10.5222,10.5473,36000.0
2008-04-02 13:55:00,16.84,16.84,16.81,16.84,31100.0,10.5536,10.5536,10.5348,10.5536,31100.0
2008-04-02 14:00:00,16.84,16.84,16.8,16.83,62200.0,10.5536,10.5536,10.5285,10.5473,62200.0
2008-04-02 14:05:00,16.83,16.85,16.8,16.84,62600.0,10.5473,10.5598,10.5285,10.5536,62600.0
2008-04-02 14:10:00,16.84,16.86,16.82,16.83,68700.0,10.5536,10.5661,10.541,10.5473,68700.0
2008-04-02 14:15:00,16.84,16.84,16.81,16.83,42900.0,10.5536,10.5536,10.5348,10.5473,42900.0
2008-04-02 14:20:00,16.82,16.82,16.79,16.79,38200.0,10.541,10.541,10.5222,10.5222,38200.0
2008-04-02 14:25:00,16.8,16.81,16.77,16.77,35900.0,10.5285,10.5348,10.5097,10.5097,35900.0
2008-04-02 14:30:00,16.78,16.8,16.74,16.75,49100.0,10.516,10.5285,10.4909,10.4972,49100.0
2008-04-02 14:35:00,16.74,16.79,16.71,16.77,86600.0,10.4909,10.5222,10.4721,10.5097,86600.0
2008-04-02 14:40:00,16.76,16.79,16.73,16.78,54300.0,10.5034,10.5222,10.4846,10.516,54300.0
2008-04-02 14:45:00,16.78,16.78,16.7,16.71,69900.0,10.516,10.516,10.4658,10.4721,69900.0
2008-04-02 14:50:00,16.72,16.73,16.67,16.7,321400.0,10.4784,10.4846,10.447,10.4658,321400.0
2008-04-02 14:55:00,16.7,16.73,16.69,16.72,55300.0,10.4658,10.4846,10.4596,10.4784,55300.0
2008-04-02 15:00:00,16.72,16.72,16.67,16.67,74700.0,10.4784,10.4784,10.447,10.447,74700.0
2008-04-02 15:05:00,16.68,16.7,16.66,16.68,87900.0,10.4533,10.4658,10.4408,10.4533,87900.0
2008-04-02 15:10:00,16.69,16.73,16.69,16.71,47600.0,10.4596,10.4846,10.4596,10.4721,47600.0
2008-04-02 15:15:00,16.72,16.72,16.67,16.69,108600.0,10.4784,10.4784,10.447,10.4596,108600.0
2008-04-02 15:20:00,16.69,16.7,16.66,16.67,70700.0,10.4596,10.4658,10.4408,10.447,70700.0
2008-04-02 15:25:00,16.68,16.73,16.67,16.73,61600.0,10.4533,10.4846,10.447,10.4846,61600.0
2008-04-02 15:30:00,16.73,16.74,16.69,16.71,58800.0,10.4846,10.4909,10.4596,10.4721,58800.0
2008-04-02 15:35:00,16.7,16.71,16.65,16.66,87800.0,10.4658,10.4721,10.4345,10.4408,87800.0
2008-04-02 15:40:00,16.65,16.69,16.65,16.68,76900.0,10.4345,10.4596,10.4345,10.4533,76900.0
2008-04-02 15:45:00,16.68,16.68,16.63,16.68,149400.0,10.4533,10.4533,10.422,10.4533,149400.0
2008-04-02 15:50:00,16.67,16.68,16.63,16.67,121100.0,10.447,10.4533,10.422,10.447,121100.0
2008-04-02 15:55:00,16.67,16.69,16.65,16.67,108400.0,10.447,10.4596,10.4345,10.447,108400.0
2008-04-03 09:30:00,16.72,16.72,16.6,16.69,70500.0,10.4784,10.4784,10.4032,10.4596,70500.0
2008-04-03 09:35:00,16.68,16.7,16.58,16.59,68200.0,10.4533,10.4658,10.3906,10.3969,68200.0
2008-04-03 09:40:00,16.59,16.66,16.58,16.58,52800.0,10.3969,10.4408,10.3906,10.3906,52800.0
2008-04-03 09:45:00,16.58,16.73,16.58,16.72,55600.0,10.3906,10.4846,10.3906,10.4784,55600.0
2008-04-03 09:50:00,16.72,16.72,16.63,16.65,162300.0,10.4784,10.4784,10.422,10.4345,162300.0
2008-04-03 09:55:00,16.65,16.68,16.61,16.66,48600.0,10.4345,10.4533,10.4094,10.4408,48600.0
2008-04-03 10:00:00,16.66,16.74,16.62,16.69,90600.0,10.4408,10.4909,10.4157,10.4596,90600.0
2008-04-03 10:05:00,16.69,16.76,16.68,16.74,110400.0,10.4596,10.5034,10.4533,10.4909,110400.0
2008-04-03 10:10:00,16.72,16.77,16.69,16.76,49000.0,10.4784,10.5097,10.4596,10.5034,49000.0
2008-04-03 10:15:00,16.76,16.76,16.65,16.67,53100.0,10.5034,10.5034,10.4345,10.447,53100.0
2008-04-03 10:20:00,16.66,16.67,16.62,16.63,35800.0,10.4408,10.447,10.4157,10.422,35800.0
2008-04-03 10:25:00,16.63,16.63,16.62,16.63,214700.0,10.422,10.422,10.4157,10.422,214700.0
2008-04-03 10:30:00,16.62,16.62,16.6,16.6,28300.0,10.4157,10.4157,10.4032,10.4032,28300.0
2008-04-03 10:35:00,16.6,16.61,16.51,16.51,67300.0,10.4032,10.4094,10.3468,10.3468,67300.0
2008-04-03 10:40:00,16.51,16.55,16.5,16.51,46300.0,10.3468,10.3718,10.3405,10.3468,46300.0
2008-04-03 10:45:00,16.51,16.51,16.47,16.48,52700.0,10.3468,10.3468,10.3217,10.328,52700.0
2008-04-03 10:50:00,16.47,16.5,16.43,16.49,59900.0,10.3217,10.3405,10.2966,10.3342,59900.0
2008-04-03 10:55:00,16.5,16.5,16.48,16.5,25900.0,10.3405,10.3405,10.328,10.3405,25900.0
2008-04-03 11:00:00,16.49,16.53,16.49,16.52,36600.0,10.3342,10.3593,10.3342,10.353,36600.0
2008-04-03 11:05:00,16.52,16.58,16.52,16.55,27100.0,10.353,10.3906,10.353,10.3718,27100.0
2008-04-03 11:10:00,16.56,16.59,16.54,16.58,21900.0,10.3781,10.3969,10.3656,10.3906,21900.0
2008-04-03 11:15:00,16.58,16.61,16.57,16.6,27300.0,10.3906,10.4094,10.3844,10.4032,27300.0
2008-04-03 11:20:00,16.61,16.61,16.56,16.57,38800.0,10.4094,10.4094,10.3781,10.3844,38800.0
2008-04-03 11:25:00,16.57,16.6,16.56,16.59,114900.0,10.3844,10.4032,10.3781,10.3969,114900.0
2008-04-03 11:30:00,16.59,16.66,16.59,16.65,177900.0,10.3969,10.4408,10.3969,10.4345,177900.0
2008-04-03 11:35:00,16.66,16.67,16.6,16.63,302800.0,10.4408,10.447,10.4032,10.422,302800.0
2008-04-03 11:40:00,16.63,16.64,16.62,16.63,26600.0,10.422,10.4282,10.4157,10.422,26600.0
2008-04-03 11:45:00,16.63,16.66,16.63,16.65,78400.0,10.422,10.4408,10.422,10.4345,78400.0
2008-04-03 11:50:00,16.65,16.65,16.62,16.63,75500.0,10.4345,10.4345,10.4157,10.422,75500.0
2008-04-03 11:55:00,16.63,16.64,16.59,16.59,53400.0,10.422,10.4282,10.3969,10.3969,53400.0
2008-04-03 12:00:00,16.59,16.62,16.59,16.62,12700.0,10.3969,10.4157,10.3969,10.4157,12700.0
2008-04-03 12:05:00,16.62,16.62,16.59,16.6,33800.0,10.4157,10.4157,10.3969,10.4032,33800.0
2008-04-03 12:10:00,16.6,16.6,16.57,16.6,18600.0,10.4032,10.4032,10.3844,10.4032,18600.0
2008-04-03 12:15:00,16.6,16.6,16.57,16.59,17500.0,10.4032,10.4032,10.3844,10.3969,17500.0
2008-04-03 12:20:00,16.59,16.6,16.55,16.56,24900.0,10.3969,10.4032,10.3718,10.3781,24900.0
2008-04-03 12:25:00,16.56,16.56,16.55,16.56,4500.0,10.3781,10.3781,10.3718,10.3781,4500.0
2008-04-03 12:30:00,16.56,16.56,16.5,16.51,82700.0,10.3781,10.3781,10.3405,10.3468,82700.0
2008-04-03 12:35:00,16.51,16.56,16.5,16.55,38600.0,10.3468,10.3781,10.3405,10.3718,38600.0
2008-04-03 12:40:00,16.56,16.61,16.55,16.56,57100.0,10.3781,10.4094,10.3718,10.3781,57100.0
2008-04-03 12:45:00,16.56,16.59,16.55,16.59,38000.0,10.3781,10.3969,10.3718,10.3969,38000.0
2008-04-03 12:50:00,16.6,16.62,16.56,16.56,264000.0,10.4032,10.4157,10.3781,10.3781,264000.0
2008-04-03 12:55:00,16.57,16.58,16.55,16.57,26900.0,10.3844,10.3906,10.3718,10.3844,26900.0
2008-04-03 13:00:00,16.57,16.58,16.56,16.57,32200.0,10.3844,10.3906,10.3781,10.3844,32200.0
2008-04-03 13:05:00,16.58,16.6,16.57,16.58,21500.0,10.3906,10.4032,10.3844,10.3906,21500.0
2008-04-03 13:10:00,16.57,16.59,16.55,16.58,52500.0,10.3844,10.3969,10.3718,10.3906,52500.0
2008-04-03 13:15:00,16.58,16.61,16.56,16.61,26800.0,10.3906,10.4094,10.3781,10.4094,26800.0
2008-04-03 13:20:00,16.6,16.6,16.58,16.6,24800.0,10.4032,10.4032,10.3906,10.4032,24800.0
2008-04-03 13:25:00,16.6,16.62,16.59,16.6,15500.0,10.4032,10.4157,10.3969,10.4032,15500.0
2008-04-03 13:30:00,16.6,16.61,16.56,16.56,32500.0,10.4032,10.4094,10.3781,10.3781,32500.0
2008-04-03 13:35:00,16.56,16.6,16.56,16.58,39200.0,10.3781,10.4032,10.3781,10.3906,39200.0
2008-04-03 13:40:00,16.57,16.57,16.54,16.56,31500.0,10.3844,10.3844,10.3656,10.3781,31500.0
2008-04-03 13:45:00,16.56,16.56,16.55,16.56,15200.0,10.3781,10.3781,10.3718,10.3781,15200.0
2008-04-03 13:50:00,16.56,16.57,16.52,16.54,22600.0,10.3781,10.3844,10.353,10.3656,22600.0
2008-04-03 13:55:00,16.53,16.54,16.5,16.5,28300.0,10.3593,10.3656,10.3405,10.3405,28300.0
2008-04-03 14:00:00,16.5,16.61,16.5,16.61,71900.0,10.3405,10.4094,10.3405,10.4094,71900.0
2008-04-03 14:05:00,16.61,16.61,16.55,16.56,52000.0,10.4094,10.4094,10.3718,10.3781,52000.0
2008-04-03 14:10:00,16.56,16.58,16.54,16.58,44400.0,10.3781,10.3906,10.3656,10.3906,44400.0
2008-04-03 14:15:00,16.58,16.6,16.54,16.54,252600.0,10.3906,10.4032,10.3656,10.3656,252600.0
2008-04-03 14:20:00,16.54,16.57,16.54,16.56,28000.0,10.3656,10.3844,10.3656,10.3781,28000.0
2008-04-03 14:25:00,16.56,16.58,16.55,16.56,47600.0,10.3781,10.3906,10.3718,10.3781,47600.0
2008-04-03 14:30:00,16.56,16.58,16.55,16.56,76600.0,10.3781,10.3906,10.3718,10.3781,76600.0
2008-04-03 14:35:00,16.55,16.57,16.51,16.54,49200.0,10.3718,10.3844,10.3468,10.3656,49200.0
2008-04-03 14:40:00,16.53,16.59,16.53,16.57,59300.0,10.3593,10.3969,10.3593,10.3844,59300.0
2008-04-03 14:45:00,16.57,16.57,16.54,16.56,19100.0,10.3844,10.3844,10.3656,10.3781,19100.0
2008-04-03 14:50:00,16.57,16.58,16.54,16.55,59500.0,10.3844,10.3906,10.3656,10.3718,59500.0
2008-04-03 14:55:00,16.54,16.6,16.54,16.6,69300.0,10.3656,10.4032,10.3656,10.4032,69300.0
2008-04-03 15:00:00,16.59,16.59,16.54,16.55,91200.0,10.3969,10.3969,10.3656,10.3718,91200.0
2008-04-03 15:05:00,16.55,16.56,16.54,16.55,1147400.0,10.3718,10.3781,10.3656,10.3718,1147400.0
2008-04-03 15:10:00,16.55,16.57,16.53,16.53,337400.0,10.3718,10.3844,10.3593,10.3593,337400.0
2008-04-03 15:15:00,16.53,16.53,16.47,16.48,123700.0,10.3593,10.3593,10.3217,10.328,123700.0
2008-04-03 15:20:00,16.49,16.52,16.47,16.51,66800.0,10.3342,10.353,10.3217,10.3468,66800.0
2008-04-03 15:25:00,16.5,16.58,16.47,16.5,290100.0,10.3405,10.3906,10.3217,10.3405,290100.0
2008-04-03 15:30:00,16.5,16.51,16.47,16.49,69700.0,10.3405,10.3468,10.3217,10.3342,69700.0
2008-04-03 15:35:00,16.5,16.51,16.46,16.49,121600.0,10.3405,10.3468,10.3154,10.3342,121600.0
2008-04-03 15:40:00,16.49,16.5,16.44,16.44,149800.0,10.3342,10.3405,10.3029,10.3029,149800.0
2008-04-03 15:45:00,16.43,16.43,16.39,16.42,395900.0,10.2966,10.2966,10.2716,10.2904,395900.0
2008-04-03 15:50:00,16.43,16.46,16.39,16.43,399300.0,10.2966,10.3154,10.2716,10.2966,399300.0
2008-04-03 15:55:00,16.43,16.45,16.36,16.37,714600.0,10.2966,10.3092,10.2528,10.259,714600.0
2008-04-04 09:30:00,16.39,16.43,16.25,16.26,56700.0,10.2716,10.2966,10.1838,10.1901,56700.0
2008-04-04 09:35:00,16.26,16.36,16.2,16.28,93500.0,10.1901,10.2528,10.1525,10.2026,93500.0
2008-04-04 09:40:00,16.28,16.37,16.26,16.37,58300.0,10.2026,10.259,10.1901,10.259,58300.0
2008-04-04 09:45:00,16.37,16.4,16.27,16.3,104400.0,10.259,10.2778,10.1964,10.2152,104400.0
2008-04-04 09:50:00,16.3,16.31,16.25,16.28,99000.0,10.2152,10.2214,10.1838,10.2026,99000.0
2008-04-04 09:55:00,16.27,16.29,16.18,16.19,80700.0,10.1964,10.2089,10.14,10.1462,80700.0
2008-04-04 10:00:00,16.19,16.23,16.17,16.23,88800.0,10.1462,10.1713,10.1337,10.1713,88800.0
2008-04-04 10:05:00,16.24,16.24,16.17,16.19,116500.0,10.1776,10.1776,10.1337,10.1462,116500.0
2008-04-04 10:10:00,16.2,16.22,16.14,16.15,101900.0,10.1525,10.165,10.1149,10.1211,101900.0
2008-04-04 10:15:00,16.14,16.16,16.14,16.15,49800.0,10.1149,10.1274,10.1149,10.1211,49800.0
2008-04-04 10:20:00,16.15,16.2,16.15,16.18,141600.0,10.1211,10.1525,10.1211,10.14,141600.0
2008-04-04 10:25:00,16.17,16.18,16.14,16.15,57200.0,10.1337,10.14,10.1149,10.1211,57200.0
2008-04-04 10:30:00,16.15,16.16,16.12,16.12,44700.0,10.1211,10.1274,10.1023,10.1023,44700.0
2008-04-04 10:35:00,16.13,16.14,16.11,16.13,36300.0,10.1086,10.1149,10.0961,10.1086,36300.0
2008-04-04 10:40:00,16.13,16.16,16.13,16.15,47400.0,10.1086,10.1274,10.1086,10.1211,47400.0
2008-04-04 10:45:00,16.14,16.16,16.14,16.16,64300.0,10.1149,10.1274,10.1149,10.1274,64300.0
2008-04-04 10:50:00,16.16,16.23,16.16,16.23,82900.0,10.1274,10.1713,10.1274,10.1713,82900.0
2008-04-04 10:55:00,16.22,16.23,16.21,16.22,74100.0,10.165,10.1713,10.1588,10.165,74100.0
2008-04-04 11:00:00,16.22,16.28,16.22,16.28,63700.0,10.165,10.2026,10.165,10.2026,63700.0
2008-04-04 11:05:00,16.28,16.33,16.27,16.33,158300.0,10.2026,10.234,10.1964,10.234,158300.0
2008-04-04 11:10:00,16.32,16.35,16.3,16.35,57900.0,10.2277,10.2465,10.2152,10.2465,57900.0
2008-04-04 11:15:00,16.35,16.36,16.31,16.32,115600.0,10.2465,10.2528,10.2214,10.2277,115600.0
2008-04-04 11:20:00,16.32,16.33,16.29,16.33,68400.0,10.2277,10.234,10.2089,10.234,68400.0
2008-04-04 11:25:00,16.33,16.36,16.32,16.35,47200.0,10.234,10.2528,10.2277,10.2465,47200.0
2008-04-04 11:30:00,16.35,16.36,16.31,16.32,44800.0,10.2465,10.2528,10.2214,10.2277,44800.0
2008-04-04 11:35:00,16.33,16.34,16.32,16.33,26600.0,10.234,10.2402,10.2277,10.234,26600.0
2008-04-04 11:40:00,16.34,16.34,16.32,16.33,51000.0,10.2402,10.2402,10.2277,10.234,51000.0
2008-04-04 11:45:00,16.33,16.36,16.33,16.36,23500.0,10.234,10.2528,10.234,10.2528,23500.0
2008-04-04 11:50:00,16.36,16.38,16.35,16.37,57800.0,10.2528,10.2653,10.2465,10.259,57800.0
2008-04-04 11:55:00,16.37,16.37,16.32,16.33,53100.0,10.259,10.259,10.2277,10.234,53100.0
2008-04-04 12:00:00,16.33,16.35,16.32,16.34,26700.0,10.234,10.2465,10.2277,10.2402,26700.0
2008-04-04 12:05:00,16.34,16.37,16.33,16.36,166200.0,10.2402,10.259,10.234,10.2528,166200.0
2008-04-04 12:10:00,16.36,16.4,16.35,16.4,43400.0,10.2528,10.2778,10.2465,10.2778,43400.0
2008-04-04 12:15:00,16.4,16.45,16.4,16.45,57000.0,10.2778,10.3092,10.2778,10.3092,57000.0
2008-04-04 12:20:00,16.45,16.46,16.44,16.45,46200.0,10.3092,10.3154,10.3029,10.3092,46200.0
2008-04-04 12:25:00,16.45,16.48,16.45,16.48,45400.0,10.3092,10.328,10.3092,10.328,45400.0
2008-04-04 12:30:00,16.48,16.48,16.44,16.44,54300.0,10.328,10.328,10.3029,10.3029,54300.0
2008-04-04 12:35:00,16.44,16.48,16.44,16.45,51500.0,10.3029,10.328,10.3029,10.3092,51500.0
2008-04-04 12:40:00,16.45,16.45,16.43,16.44,50500.0,10.3092,10.3092,10.2966,10.3029,50500.0
2008-04-04 12:45:00,16.44,16.46,16.42,16.42,45600.0,10.3029,10.3154,10.2904,10.2904,45600.0
2008-04-04 12:50:00,16.42,16.44,16.41,16.44,54600.0,10.2904,10.3029,10.2841,10.3029,54600.0
2008-04-04 12:55:00,16.45,16.47,16.43,16.47,29200.0,10.3092,10.3217,10.2966,10.3217,29200.0
2008-04-04 13:00:00,16.47,16.47,16.46,16.46,13200.0,10.3217,10.3217,10.3154,10.3154,13200.0
2008-04-04 13:05:00,16.47,16.47,16.43,16.44,29300.0,10.3217,10.3217,10.2966,10.3029,29300.0
2008-04-04 13:10:00,16.44,16.46,16.42,16.46,21900.0,10.3029,10.3154,10.2904,10.3154,21900.0
2008-04-04 13:15:00,16.46,16.46,16.43,16.45,30300.0,10.3154,10.3154,10.2966,10.3092,30300.0
2008-04-04 13:20:00,16.45,16.46,16.44,16.46,19800.0,10.3092,10.3154,10.3029,10.3154,19800.0
2008-04-04 13:25:00,16.46,16.52,16.45,16.52,66800.0,10.3154,10.353,10.3092,10.353,66800.0
2008-04-04 13:30:00,16.51,16.52,16.5,16.51,33400.0,10.3468,10.353,10.3405,10.3468,33400.0
2008-04-04 13:35:00,16.51,16.51,16.49,16.5,9200.0,10.3468,10.3468,10.3342,10.3405,9200.0
2008-04-04 13:40:00,16.5,16.5,16.48,16.5,50800.0,10.3405,10.3405,10.328,10.3405,50800.0
2008-04-04 13:45:00,16.49,16.53,16.49,16.51,68000.0,10.3342,10.3593,10.3342,10.3468,68000.0
2008-04-04 13:50:00,16.51,16.51,16.46,16.47,29900.0,10.3468,10.3468,10.3154,10.3217,29900.0
2008-04-04 13:55:00,16.47,16.47,16.46,16.47,31900.0,10.3217,10.3217,10.3154,10.3217,31900.0
2008-04-04 14:00:00,16.47,16.49,16.47,16.47,25700.0,10.3217,10.3342,10.3217,10.3217,25700.0
2008-04-04 14:05:00,16.47,16.47,16.43,16.45,39900.0,10.3217,10.3217,10.2966,10.3092,39900.0
2008-04-04 14:10:00,16.45,16.46,16.41,16.41,26600.0,10.3092,10.3154,10.2841,10.2841,26600.0
2008-04-04 14:15:00,16.42,16.44,16.39,16.4,47500.0,10.2904,10.3029,10.2716,10.2778,47500.0
2008-04-04 14:20:00,16.4,16.43,16.4,16.42,60500.0,10.2778,10.2966,10.2778,10.2904,60500.0
2008-04-04 14:25:00,16.43,16.43,16.37,16.38,51500.0,10.2966,10.2966,10.259,10.2653,51500.0
2008-04-04 14:30:00,16.39,16.4,16.37,16.4,24600.0,10.2716,10.2778,10.259,10.2778,24600.0
2008-04-04 14:35:00,16.4,16.46,16.4,16.46,29600.0,10.2778,10.3154,10.2778,10.3154,29600.0
2008-04-04 14:40:00,16.46,16.47,16.45,16.46,21400.0,10.3154,10.3217,10.3092,10.3154,21400.0
2008-04-04 14:45:00,16.46,16.46,16.41,16.44,74600.0,10.3154,10.3154,10.2841,10.3029,74600.0
2008-04-04 14:50:00,16.44,16.45,16.43,16.44,30200.0,10.3029,10.3092,10.2966,10.3029,30200.0
2008-04-04 14:55:00,16.44,16.44,16.38,16.39,45700.0,10.3029,10.3029,10.2653,10.2716,45700.0
2008-04-04 15:00:00,16.39,16.43,16.38,16.41,51300.0,10.2716,10.2966,10.2653,10.2841,51300.0
2008-04-04 15:05:00,16.41,16.43,16.4,16.41,22300.0,10.2841,10.2966,10.2778,10.2841,22300.0
2008-04-04 15:10:00,16.41,16.41,16.33,16.35,65900.0,10.2841,10.2841,10.234,10.2465,65900.0
2008-04-04 15:15:00,16.35,16.4,16.35,16.38,23700.0,10.2465,10.2778,10.2465,10.2653,23700.0
2008-04-04 15:20:00,16.38,16.4,16.36,16.37,38200.0,10.2653,10.2778,10.2528,10.259,38200.0
2008-04-04 15:25:00,16.37,16.37,16.34,16.37,36400.0,10.259,10.259,10.2402,10.259,36400.0
2008-04-04 15:30:00,16.36,16.38,16.36,16.37,35700.0,10.2528,10.2653,10.2528,10.259,35700.0
2008-04-04 15:35:00,16.37,16.38,16.34,16.35,54700.0,10.259,10.2653,10.2402,10.2465,54700.0
2008-04-04 15:40:00,16.34,16.35,16.31,16.35,92400.0,10.2402,10.2465,10.2214,10.2465,92400.0
2008-04-04 15:45:00,16.35,16.37,16.32,16.37,76100.0,10.2465,10.259,10.2277,10.259,76100.0
2008-04-04 15:50:00,16.36,16.38,16.34,16.37,98600.0,10.2528,10.2653,10.2402,10.259,98600.0
2008-04-04 15:55:00,16.37,16.37,16.29,16.32,669500.0,10.259,10.259,10.2089,10.2277,669500.0
2008-04-07 09:30:00,16.54,16.54,16.33,16.4,79300.0,10.3656,10.3656,10.234,10.2778,79300.0
2008-04-07 09:35:00,16.4,16.4,16.35,16.35,30200.0,10.2778,10.2778,10.2465,10.2465,30200.0
2008-04-07 09:40:00,16.36,16.36,16.31,16.34,57100.0,10.2528,10.2528,10.2214,10.2402,57100.0
2008-04-07 09:45:00,16.35,16.37,16.33,16.36,58000.0,10.2465,10.259,10.234,10.2528,58000.0
2008-04-07 09:50:00,16.36,16.42,16.36,16.42,39900.0,10.2528,10.2904,10.2528,10.2904,39900.0
2008-04-07 09:55:00,16.42,16.45,16.39,16.4,64200.0,10.2904,10.3092,10.2716,10.2778,64200.0
2008-04-07 10:00:00,16.39,16.44,16.39,16.42,81500.0,10.2716,10.3029,10.2716,10.2904,81500.0
2008-04-07 10:05:00,16.41,16.42,16.38,16.39,60300.0,10.2841,10.2904,10.2653,10.2716,60300.0
2008-04-07 10:10:00,16.4,16.46,16.39,16.45,77500.0,10.2778,10.3154,10.2716,10.3092,77500.0
2008-04-07 10:15:00,16.45,16.48,16.43,16.48,53700.0,10.3092,10.328,10.2966,10.328,53700.0
2008-04-07 10:20:00,16.48,16.49,16.47,16.49,33200.0,10.328,10.3342,10.3217,10.3342,33200.0
2008-04-07 10:25:00,16.49,16.5,16.46,16.47,66300.0,10.3342,10.3405,10.3154,10.3217,66300.0
2008-04-07 10:30:00,16.47,16.5,16.46,16.48,52300.0,10.3217,10.3405,10.3154,10.328,52300.0
2008-04-07 10:35:00,16.49,16.52,16.46,16.49,207800.0,10.3342,10.353,10.3154,10.3342,207800.0
2008-04-07 10:40:00,16.5,16.51,16.5,16.51,39100.0,10.3405,10.3468,10.3405,10.3468,39100.0
2008-04-07 10:45:00,16.51,16.52,16.45,16.45,97700.0,10.3468,10.353,10.3092,10.3092,97700.0
2008-04-07 10:50:00,16.44,16.47,16.44,16.47,23000.0,10.3029,10.3217,10.3029,10.3217,23000.0
2008-04-07 10:55:00,16.47,16.54,16.47,16.54,47600.0,10.3217,10.3656,10.3217,10.3656,47600.0
2008-04-07 11:00:00,16.54,16.54,16.48,16.49,37200.0,10.3656,10.3656,10.328,10.3342,37200.0
2008-04-07 11:05:00,16.49,16.5,16.47,16.5,27400.0,10.3342,10.3405,10.3217,10.3405,27400.0
2008-04-07 11:10:00,16.5,16.52,16.5,16.51,15500.0,10.3405,10.353,10.3405,10.3468,15500.0
2008-04-07 11:15:00,16.51,16.52,16.5,16.52,30500.0,10.3468,10.353,10.3405,10.353,30500.0
2008-04-07 11:20:00,16.52,16.54,16.51,16.52,22500.0,10.353,10.3656,10.3468,10.353,22500.0
2008-04-07 11:25:00,16.52,16.54,16.51,16.52,19700.0,10.353,10.3656,10.3468,10.353,19700.0
2008-04-07 11:30:00,16.51,16.54,16.51,16.52,56400.0,10.3468,10.3656,10.3468,10.353,56400.0
2008-04-07 11:35:00,16.53,16.53,16.51,16.51,22500.0,10.3593,10.3593,10.3468,10.3468,22500.0
2008-04-07 11:40:00,16.52,16.57,16.52,16.57,32500.0,10.353,10.3844,10.353,10.3844,32500.0
2008-04-07 11:45:00,16.56,16.58,16.55,16.57,18900.0,10.3781,10.3906,10.3718,10.3844,18900.0
2008-04-07 11:50:00,16.57,16.59,16.57,16.59,18900.0,10.3844,10.3969,10.3844,10.3969,18900.0
2008-04-07 11:55:00,16.58,16.59,16.57,16.58,19500.0,10.3906,10.3969,10.3844,10.3906,19500.0
2008-04-07 12:00:00,16.58,16.59,16.57,16.58,21500.0,10.3906,10.3969,10.3844,10.3906,21500.0
2008-04-07 12:05:00,16.57,16.62,16.57,16.61,25100.0,10.3844,10.4157,10.3844,10.4094,25100.0
2008-04-07 12:10:00,16.6,16.62,16.59,16.6,17700.0,10.4032,10.4157,10.3969,10.4032,17700.0
2008-04-07 12:15:00,16.59,16.6,16.58,16.59,19400.0,10.3969,10.4032,10.3906,10.3969,19400.0
2008-04-07 12:20:00,16.59,16.63,16.59,16.62,33000.0,10.3969,10.422,10.3969,10.4157,33000.0
2008-04-07 12:25:00,16.63,16.66,16.62,16.65,44100.0,10.422,10.4408,10.4157,10.4345,44100.0
2008-04-07 12:30:00,16.65,16.68,16.64,16.67,49700.0,10.4345,10.4533,10.4282,10.447,49700.0
2008-04-07 12:35:00,16.67,16.72,16.67,16.72,38800.0,10.447,10.4784,10.447,10.4784,38800.0
2008-04-07 12:40:00,16.72,16.75,16.72,16.74,91200.0,10.4784,10.4972,10.4784,10.4909,91200.0
2008-04-07 12:45:00,16.73,16.75,16.73,16.74,65200.0,10.4846,10.4972,10.4846,10.4909,65200.0
2008-04-07 12:50:00,16.74,16.77,16.74,16.76,40700.0,10.4909,10.5097,10.4909,10.5034,40700.0
2008-04-07 12:55:00,16.75,16.76,16.75,16.75,15100.0,10.4972,10.5034,10.4972,10.4972,15100.0
2008-04-07 13:00:00,16.76,16.76,16.74,16.75,60400.0,10.5034,10.5034,10.4909,10.4972,60400.0
2008-04-07 13:05:00,16.75,16.8,16.74,16.75,86500.0,10.4972,10.5285,10.4909,10.4972,86500.0
2008-04-07 13:10:00,16.75,16.77,16.74,16.77,74700.0,10.4972,10.5097,10.4909,10.5097,74700.0
2008-04-07 13:15:00,16.77,16.77,16.75,16.75,36200.0,10.5097,10.5097,10.4972,10.4972,36200.0
2008-04-07 13:20:00,16.75,16.78,16.75,16.76,34500.0,10.4972,10.516,10.4972,10.5034,34500.0
2008-04-07 13:25:00,16.76,16.77,16.74,16.75,39100.0,10.5034,10.5097,10.4909,10.4972,39100.0
2008-04-07 13:30:00,16.75,16.76,16.74,16.74,42400.0,10.4972,10.5034,10.4909,10.4909,42400.0
2008-04-07 13:35:00,16.74,16.76,16.72,16.73,87300.0,10.4909,10.5034,10.4784,10.4846,87300.0
2008-04-07 13:40:00,16.73,16.76,16.72,16.74,143700.0,10.4846,10.5034,10.4784,10.4909,143700.0
2008-04-07 13:45:00,16.74,16.76,16.73,16.73,106500.0,10.4909,10.5034,10.4846,10.4846,106500.0
2008-04-07 13:50:00,16.73,16.73,16.68,16.68,56300.0,10.4846,10.4846,10.4533,10.4533,56300.0
2008-04-07 13:55:00,16.68,16.76,16.66,16.75,130500.0,10.4533,10.5034,10.4408,10.4972,130500.0
2008-04-07 14:00:00,16.75,16.76,16.7,16.7,40900.0,10.4972,10.5034,10.4658,10.4658,40900.0
2008-04-07 14:05:00,16.7,16.75,16.7,16.74,51500.0,10.4658,10.4972,10.4658,10.4909,51500.0
2008-04-07 14:10:00,16.74,16.76,16.72,16.75,48400.0,10.4909,10.5034,10.4784,10.4972,48400.0
2008-04-07 14:15:00,16.75,16.77,16.75,16.76,38600.0,10.4972,10.5097,10.4972,10.5034,38600.0
2008-04-07 14:20:00,16.76,16.77,16.73,16.75,84600.0,10.5034,10.5097,10.4846,10.4972,84600.0
2008-04-07 14:25:00,16.75,16.77,16.74,16.75,64700.0,10.4972,10.5097,10.4909,10.4972,64700.0
2008-04-07 14:30:00,16.76,16.76,16.73,16.75,57200.0,10.5034,10.5034,10.4846,10.4972,57200.0
2008-04-07 14:35:00,16.74,16.75,16.71,16.74,49800.0,10.4909,10.4972,10.4721,10.4909,49800.0
2008-04-07 14:40:00,16.74,16.77,16.73,16.76,56100.0,10.4909,10.5097,10.4846,10.5034,56100.0
2008-04-07 14:45:00,16.75,16.78,16.73,16.76,66700.0,10.4972,10.516,10.4846,10.5034,66700.0
2008-04-07 14:50:00,16.76,16.77,16.75,16.75,42600.0,10.5034,10.5097,10.4972,10.4972,42600.0
2008-04-07 14:55:00,16.75,16.75,16.71,16.71,37400.0,10.4972,10.4972,10.4721,10.4721,37400.0
2008-04-07 15:00:00,16.71,16.71,16.68,16.7,69700.0,10.4721,10.4721,10.4533,10.4658,69700.0
2008-04-07 15:05:00,16.69,16.69,16.65,16.65,63700.0,10.4596,10.4596,10.4345,10.4345,63700.0
2008-04-07 15:10:00,16.66,16.67,16.64,16.66,74100.0,10.4408,10.447,10.4282,10.4408,74100.0
2008-04-07 15:15:00,16.66,16.66,16.62,16.62,60400.0,10.4408,10.4408,10.4157,10.4157,60400.0
2008-04-07 15:20:00,16.62,16.64,16.61,16.62,66800.0,10.4157,10.4282,10.4094,10.4157,66800.0
2008-04-07 15:25:00,16.62,16.62,16.6,16.6,36800.0,10.4157,10.4157,10.4032,10.4032,36800.0
2008-04-07 15:30:00,16.6,16.61,16.55,16.56,134900.0,10.4032,10.4094,10.3718,10.3781,134900.0
2008-04-07 15:35:00,16.56,16.59,16.55,16.56,89100.0,10.3781,10.3969,10.3718,10.3781,89100.0
2008-04-07 15:40:00,16.57,16.6,16.56,16.6,122300.0,10.3844,10.4032,10.3781,10.4032,122300.0
2008-04-07 15:45:00,16.59,16.62,16.58,16.61,126000.0,10.3969,10.4157,10.3906,10.4094,126000.0
2008-04-07 15:50:00,16.61,16.63,16.59,16.62,159600.0,10.4094,10.422,10.3969,10.4157,159600.0
2008-04-07 15:55:00,16.62,16.67,16.61,16.67,171600.0,10.4157,10.447,10.4094,10.447,171600.0
2008-04-08 09:30:00,16.65,16.65,16.51,16.56,70600.0,10.4345,10.4345,10.3468,10.3781,70600.0
2008-04-08 09:35:00,16.57,16.61,16.57,16.61,36700.0,10.3844,10.4094,10.3844,10.4094,36700.0
2008-04-08 09:40:00,16.6,16.72,16.6,16.68,112700.0,10.4032,10.4784,10.4032,10.4533,112700.0
2008-04-08 09:45:00,16.68,16.79,16.68,16.79,137500.0,10.4533,10.5222,10.4533,10.5222,137500.0
2008-04-08 09:50:00,16.79,16.86,16.78,16.8,90300.0,10.5222,10.5661,10.516,10.5285,90300.0
2008-04-08 09:55:00,16.79,16.8,16.75,16.75,37100.0,10.5222,10.5285,10.4972,10.4972,37100.0
2008-04-08 10:00:00,16.75,16.79,16.72,16.77,114800.0,10.4972,10.5222,10.4784,10.5097,114800.0
2008-04-08 10:05:00,16.77,16.81,16.76,16.8,55300.0,10.5097,10.5348,10.5034,10.5285,55300.0
2008-04-08 10:10:00,16.79,16.86,16.78,16.79,74200.0,10.5222,10.5661,10.516,10.5222,74200.0
2008-04-08 10:15:00,16.79,16.79,16.74,16.76,59300.0,10.5222,10.5222,10.4909,10.5034,59300.0
2008-04-08 10:20:00,16.75,16.79,16.75,16.76,67500.0,10.4972,10.5222,10.4972,10.5034,67500.0
2008-04-08 10:25:00,16.76,16.81,16.76,16.76,39200.0,10.5034,10.5348,10.5034,10.5034,39200.0
2008-04-08 10:30:00,16.76,16.78,16.74,16.74,89000.0,10.5034,10.516,10.4909,10.4909,89000.0
2008-04-08 10:35:00,16.75,16.75,16.73,16.73,100800.0,10.4972,10.4972,10.4846,10.4846,100800.0
2008-04-08 10:40:00,16.73,16.79,16.73,16.78,90900.0,10.4846,10.5222,10.4846,10.516,90900.0
2008-04-08 10:45:00,16.79,16.81,16.74,16.8,50900.0,10.5222,10.5348,10.4909,10.5285,50900.0
2008-04-08 10:50:00,16.8,16.83,16.8,16.82,87600.0,10.5285,10.5473,10.5285,10.541,87600.0
2008-04-08 10:55:00,16.83,16.85,16.82,16.85,91200.0,10.5473,10.5598,10.541,10.5598,91200.0
2008-04-08 11:00:00,16.85,16.86,16.84,16.86,27100.0,10.5598,10.5661,10.5536,10.5661,27100.0
2008-04-08 11:05:00,16.86,16.86,16.83,16.84,51100.0,10.5661,10.5661,10.5473,10.5536,51100.0
2008-04-08 11:10:00,16.83,16.84,16.82,16.82,34000.0,10.5473,10.5536,10.541,10.541,34000.0
2008-04-08 11:15:00,16.83,16.83,16.81,16.83,38500.0,10.5473,10.5473,10.5348,10.5473,38500.0
2008-04-08 11:20:00,16.82,16.86,16.82,16.86,45400.0,10.541,10.5661,10.541,10.5661,45400.0
2008-04-08 11:25:00,16.86,16.86,16.85,16.85,30500.0,10.5661,10.5661,10.5598,10.5598,30500.0
2008-04-08 11:30:00,16.85,16.88,16.85,16.88,69000.0,10.5598,10.5786,10.5598,10.5786,69000.0
2008-04-08 11:35:00,16.88,16.89,16.87,16.88,30300.0,10.5786,10.5849,10.5724,10.5786,30300.0
2008-04-08 11:40:00,16.88,16.89,16.86,16.88,58500.0,10.5786,10.5849,10.5661,10.5786,58500.0
2008-04-08 11:45:00,16.89,16.89,16.88,16.88,20300.0,10.5849,10.5849,10.5786,10.5786,20300.0
2008-04-08 11:50:00,16.88,16.88,16.85,16.85,37100.0,10.5786,10.5786,10.5598,10.5598,37100.0
2008-04-08 11:55:00,16.85,16.87,16.85,16.86,133600.0,10.5598,10.5724,10.5598,10.5661,133600.0
2008-04-08 12:00:00,16.86,16.88,16.86,16.88,163000.0,10.5661,10.5786,10.5661,10.5786,163000.0
2008-04-08 12:05:00,16.88,16.88,16.87,16.88,37000.0,10.5786,10.5786,10.5724,10.5786,37000.0
2008-04-08 12:10:00,16.87,16.88,16.87,16.88,47000.0,10.5724,10.5786,10.5724,10.5786,47000.0
2008-04-08 12:15:00,16.87,16.88,16.87,16.87,32500.0,10.5724,10.5786,10.5724,10.5724,32500.0
2008-04-08 12:20:00,16.87,16.89,16.86,16.87,62300.0,10.5724,10.5849,10.5661,10.5724,62300.0
2008-04-08 12:25:00,16.88,16.88,16.85,16.85,71500.0,10.5786,10.5786,10.5598,10.5598,71500.0
2008-04-08 12:30:00,16.85,16.86,16.85,16.86,15200.0,10.5598,10.5661,10.5598,10.5661,15200.0
2008-04-08 12:35:00,16.86,16.86,16.85,16.85,19700.0,10.5661,10.5661,10.5598,10.5598,19700.0
2008-04-08 12:40:00,16.85,16.86,16.85,16.85,24900.0,10.5598,10.5661,10.5598,10.5598,24900.0
2008-04-08 12:45:00,16.85,16.86,16.85,16.85,32200.0,10.5598,10.5661,10.5598,10.5598,32200.0
2008-04-08 12:50:00,16.85,16.86,16.85,16.85,106400.0,10.5598,10.5661,10.5598,10.5598,106400.0
2008-04-08 12:55:00,16.86,16.86,16.84,16.85,126900.0,10.5661,10.5661,10.5536,10.5598,126900.0
2008-04-08 13:00:00,16.85,16.86,16.85,16.85,47100.0,10.5598,10.5661,10.5598,10.5598,47100.0
2008-04-08 13:05:00,16.85,16.86,16.84,16.84,157000.0,10.5598,10.5661,10.5536,10.5536,157000.0
2008-04-08 13:10:00,16.84,16.85,16.84,16.84,79300.0,10.5536,10.5598,10.5536,10.5536,79300.0
2008-04-08 13:15:00,16.84,16.85,16.82,16.82,90100.0,10.5536,10.5598,10.541,10.541,90100.0
2008-04-08 13:20:00,16.82,16.83,16.8,16.8,140100.0,10.541,10.5473,10.5285,10.5285,140100.0
2008-04-08 13:25:00,16.8,16.81,16.79,16.79,41300.0,10.5285,10.5348,10.5222,10.5222,41300.0
2008-04-08 13:30:00,16.79,16.8,16.77,16.77,86400.0,10.5222,10.5285,10.5097,10.5097,86400.0
2008-04-08 13:35:00,16.77,16.78,16.77,16.77,75400.0,10.5097,10.516,10.5097,10.5097,75400.0
2008-04-08 13:40:00,16.78,16.79,16.77,16.78,147400.0,10.516,10.5222,10.5097,10.516,147400.0
2008-04-08 13:45:00,16.77,16.8,16.77,16.78,100100.0,10.5097,10.5285,10.5097,10.516,100100.0
2008-04-08 13:50:00,16.79,16.82,16.78,16.81,43200.0,10.5222,10.541,10.516,10.5348,43200.0
2008-04-08 13:55:00,16.82,16.82,16.8,16.8,19700.0,10.541,10.541,10.5285,10.5285,19700.0
2008-04-08 14:00:00,16.8,16.82,16.77,16.81,147300.0,10.5285,10.541,10.5097,10.5348,147300.0
2008-04-08 14:05:00,16.8,16.81,16.79,16.8,61500.0,10.5285,10.5348,10.5222,10.5285,61500.0
2008-04-08 14:10:00,16.81,16.81,16.79,16.81,37300.0,10.5348,10.5348,10.5222,10.5348,37300.0
2008-04-08 14:15:00,16.81,16.81,16.79,16.8,73900.0,10.5348,10.5348,10.5222,10.5285,73900.0
2008-04-08 14:20:00,16.8,16.8,16.78,16.8,129000.0,10.5285,10.5285,10.516,10.5285,129000.0
2008-04-08 14:25:00,16.8,16.83,16.79,16.82,67000.0,10.5285,10.5473,10.5222,10.541,67000.0
2008-04-08 14:30:00,16.82,16.83,16.8,16.81,36200.0,10.541,10.5473,10.5285,10.5348,36200.0
2008-04-08 14:35:00,16.8,16.81,16.8,16.8,63500.0,10.5285,10.5348,10.5285,10.5285,63500.0
2008-04-08 14:40:00,16.8,16.81,16.8,16.81,34100.0,10.5285,10.5348,10.5285,10.5348,34100.0
2008-04-08 14:45:00,16.81,16.81,16.8,16.81,55200.0,10.5348,10.5348,10.5285,10.5348,55200.0
2008-04-08 14:50:00,16.8,16.82,16.8,16.81,70100.0,10.5285,10.541,10.5285,10.5348,70100.0
2008-04-08 14:55:00,16.8,16.81,16.8,16.8,61200.0,10.5285,10.5348,10.5285,10.5285,61200.0
2008-04-08 15:00:00,16.8,16.81,16.79,16.8,109000.0,10.5285,10.5348,10.5222,10.5285,109000.0
2008-04-08 15:05:00,16.8,16.8,16.76,16.77,269900.0,10.5285,10.5285,10.5034,10.5097,269900.0
2008-04-08 15:10:00,16.77,16.77,16.75,16.75,126500.0,10.5097,10.5097,10.4972,10.4972,126500.0
2008-04-08 15:15:00,16.75,16.75,16.73,16.73,148400.0,10.4972,10.4972,10.4846,10.4846,148400.0
2008-04-08 15:20:00,16.73,16.74,16.71,16.71,152400.0,10.4846,10.4909,10.4721,10.4721,152400.0
2008-04-08 15:25:00,16.71,16.72,16.69,16.71,173600.0,10.4721,10.4784,10.4596,10.4721,173600.0
2008-04-08 15:30:00,16.71,16.74,16.68,16.68,251300.0,10.4721,10.4909,10.4533,10.4533,251300.0
2008-04-08 15:35:00,16.68,16.71,16.66,16.7,232200.0,10.4533,10.4721,10.4408,10.4658,232200.0
2008-04-08 15:40:00,16.7,16.71,16.68,16.69,204900.0,10.4658,10.4721,10.4533,10.4596,204900.0
2008-04-08 15:45:00,16.69,16.7,16.68,16.69,231800.0,10.4596,10.4658,10.4533,10.4596,231800.0
2008-04-08 15:50:00,16.69,16.7,16.63,16.65,233300.0,10.4596,10.4658,10.422,10.4345,233300.0
2008-04-08 15:55:00,16.65,16.66,16.56,16.6,487000.0,10.4345,10.4408,10.3781,10.4032,487000.0
2008-04-09 09:30:00,16.7,17.25,16.7,16.92,157400.0,10.4658,10.8105,10.4658,10.6037,157400.0
2008-04-09 09:35:00,16.93,17.0,16.87,16.96,156900.0,10.61,10.6538,10.5724,10.6288,156900.0
2008-04-09 09:40:00,16.96,17.13,16.93,17.13,161000.0,10.6288,10.7353,10.61,10.7353,161000.0
2008-04-09 09:45:00,17.13,17.25,16.95,16.98,212200.0,10.7353,10.8105,10.6225,10.6413,212200.0
2008-04-09 09:50:00,16.98,17.2,16.95,17.07,167700.0,10.6413,10.7792,10.6225,10.6977,167700.0
2008-04-09 09:55:00,17.06,17.36,17.01,17.36,270500.0,10.6914,10.8795,10.6601,10.8795,270500.0
2008-04-09 10:00:00,17.35,17.39,17.17,17.23,343700.0,10.8732,10.8983,10.7604,10.798,343700.0
2008-04-09 10:05:00,17.24,17.3,17.22,17.25,110600.0,10.8042,10.8419,10.7917,10.8105,110600.0
2008-04-09 10:10:00,17.24,17.29,17.21,17.27,96700.0,10.8042,10.8356,10.7854,10.823,96700.0
2008-04-09 10:15:00,17.27,17.28,17.21,17.25,95500.0,10.823,10.8293,10.7854,10.8105,95500.0
2008-04-09 10:20:00,17.25,17.28,17.24,17.26,78900.0,10.8105,10.8293,10.8042,10.8168,78900.0
2008-04-09 10:25:00,17.27,17.27,17.13,17.14,232100.0,10.823,10.823,10.7353,10.7416,232100.0
2008-04-09 10:30:00,17.14,17.14,17.0,17.01,101000.0,10.7416,10.7416,10.6538,10.6601,101000.0
2008-04-09 10:35:00,17.01,17.04,17.0,17.02,60300.0,10.6601,10.6789,10.6538,10.6664,60300.0
2008-04-09 10:40:00,17.02,17.04,17.0,17.04,49200.0,10.6664,10.6789,10.6538,10.6789,49200.0
2008-04-09 10:45:00,17.04,17.15,17.03,17.13,104400.0,10.6789,10.7478,10.6726,10.7353,104400.0
2008-04-09 10:50:00,17.15,17.15,17.1,17.15,65700.0,10.7478,10.7478,10.7165,10.7478,65700.0
2008-04-09 10:55:00,17.15,17.19,17.14,17.18,65600.0,10.7478,10.7729,10.7416,10.7666,65600.0
2008-04-09 11:00:00,17.19,17.2,17.17,17.18,69900.0,10.7729,10.7792,10.7604,10.7666,69900.0
2008-04-09 11:05:00,17.17,17.18,17.17,17.18,44100.0,10.7604,10.7666,10.7604,10.7666,44100.0
2008-04-09 11:10:00,17.18,17.22,17.17,17.21,65200.0,10.7666,10.7917,10.7604,10.7854,65200.0
2008-04-09 11:15:00,17.21,17.23,17.18,17.19,106400.0,10.7854,10.798,10.7666,10.7729,106400.0
2008-04-09 11:20:00,17.19,17.21,17.19,17.19,70900.0,10.7729,10.7854,10.7729,10.7729,70900.0
2008-04-09 11:25:00,17.19,17.22,17.16,17.16,78300.0,10.7729,10.7917,10.7541,10.7541,78300.0
2008-04-09 11:30:00,17.16,17.17,17.1,17.13,61700.0,10.7541,10.7604,10.7165,10.7353,61700.0
2008-04-09 11:35:00,17.12,17.12,17.01,17.09,133600.0,10.729,10.729,10.6601,10.7102,133600.0
2008-04-09 11:40:00,17.09,17.16,17.09,17.16,135400.0,10.7102,10.7541,10.7102,10.7541,135400.0
2008-04-09 11:45:00,17.16,17.21,17.13,17.19,106000.0,10.7541,10.7854,10.7353,10.7729,106000.0
2008-04-09 11:50:00,17.2,17.21,17.16,17.2,99300.0,10.7792,10.7854,10.7541,10.7792,99300.0
2008-04-09 11:55:00,17.2,17.27,17.19,17.26,70100.0,10.7792,10.823,10.7729,10.8168,70100.0
2008-04-09 12:00:00,17.25,17.26,17.22,17.23,38200.0,10.8105,10.8168,10.7917,10.798,38200.0
2008-04-09 12:05:00,17.23,17.25,17.22,17.25,27800.0,10.798,10.8105,10.7917,10.8105,27800.0
2008-04-09 12:10:00,17.24,17.25,17.23,17.25,30700.0,10.8042,10.8105,10.798,10.8105,30700.0
2008-04-09 12:15:00,17.24,17.25,17.24,17.25,62500.0,10.8042,10.8105,10.8042,10.8105,62500.0
2008-04-09 12:20:00,17.25,17.25,17.2,17.25,58600.0,10.8105,10.8105,10.7792,10.8105,58600.0
2008-04-09 12:25:00,17.24,17.25,17.19,17.2,78300.0,10.8042,10.8105,10.7729,10.7792,78300.0
2008-04-09 12:30:00,17.2,17.2,17.19,17.2,38700.0,10.7792,10.7792,10.7729,10.7792,38700.0
2008-04-09 12:35:00,17.2,17.2,17.18,17.19,39000.0,10.7792,10.7792,10.7666,10.7729,39000.0
2008-04-09 12:40:00,17.2,17.2,17.18,17.19,21800.0,10.7792,10.7792,10.7666,10.7729,21800.0
2008-04-09 12:45:00,17.19,17.19,17.18,17.18,27800.0,10.7729,10.7729,10.7666,10.7666,27800.0
2008-04-09 12:50:00,17.19,17.2,17.18,17.19,52000.0,10.7729,10.7792,10.7666,10.7729,52000.0
2008-04-09 12:55:00,17.2,17.2,17.18,17.19,39200.0,10.7792,10.7792,10.7666,10.7729,39200.0
2008-04-09 13:00:00,17.18,17.2,17.18,17.19,42700.0,10.7666,10.7792,10.7666,10.7729,42700.0
2008-04-09 13:05:00,17.18,17.2,17.15,17.19,47500.0,10.7666,10.7792,10.7478,10.7729,47500.0
2008-04-09 13:10:00,17.19,17.2,17.15,17.16,50800.0,10.7729,10.7792,10.7478,10.7541,50800.0
2008-04-09 13:15:00,17.16,17.2,17.15,17.2,49600.0,10.7541,10.7792,10.7478,10.7792,49600.0
2008-04-09 13:20:00,17.2,17.2,17.19,17.2,39200.0,10.7792,10.7792,10.7729,10.7792,39200.0
2008-04-09 13:25:00,17.2,17.2,17.19,17.2,39800.0,10.7792,10.7792,10.7729,10.7792,39800.0
2008-04-09 13:30:00,17.2,17.2,17.19,17.2,63400.0,10.7792,10.7792,10.7729,10.7792,63400.0
2008-04-09 13:35:00,17.2,17.2,17.19,17.2,41200.0,10.7792,10.7792,10.7729,10.7792,41200.0
2008-04-09 13:40:00,17.2,17.2,17.19,17.2,39500.0,10.7792,10.7792,10.7729,10.7792,39500.0
2008-04-09 13:45:00,17.2,17.2,17.19,17.19,30000.0,10.7792,10.7792,10.7729,10.7729,30000.0
2008-04-09 13:50:00,17.19,17.19,17.18,17.19,43700.0,10.7729,10.7729,10.7666,10.7729,43700.0
2008-04-09 13:55:00,17.18,17.19,17.18,17.19,41100.0,10.7666,10.7729,10.7666,10.7729,41100.0
2008-04-09 14:00:00,17.19,17.19,17.16,17.18,79100.0,10.7729,10.7729,10.7541,10.7666,79100.0
2008-04-09 14:05:00,17.18,17.18,17.15,17.15,47000.0,10.7666,10.7666,10.7478,10.7478,47000.0
2008-04-09 14:10:00,17.16,17.16,17.11,17.13,82600.0,10.7541,10.7541,10.7228,10.7353,82600.0
2008-04-09 14:15:00,17.13,17.16,17.13,17.16,47300.0,10.7353,10.7541,10.7353,10.7541,47300.0
2008-04-09 14:20:00,17.16,17.16,17.15,17.16,22200.0,10.7541,10.7541,10.7478,10.7541,22200.0
2008-04-09 14:25:00,17.15,17.16,17.15,17.16,21900.0,10.7478,10.7541,10.7478,10.7541,21900.0
2008-04-09 14:30:00,17.16,17.16,17.11,17.12,50100.0,10.7541,10.7541,10.7228,10.729,50100.0
2008-04-09 14:35:00,17.12,17.13,17.11,17.13,65500.0,10.729,10.7353,10.7228,10.7353,65500.0
2008-04-09 14:40:00,17.12,17.13,17.09,17.09,39800.0,10.729,10.7353,10.7102,10.7102,39800.0
2008-04-09 14:45:00,17.09,17.09,17.07,17.08,29300.0,10.7102,10.7102,10.6977,10.704,29300.0
2008-04-09 14:50:00,17.07,17.08,17.04,17.07,50700.0,10.6977,10.704,10.6789,10.6977,50700.0
2008-04-09 14:55:00,17.07,17.1,17.07,17.07,55500.0,10.6977,10.7165,10.6977,10.6977,55500.0
2008-04-09 15:00:00,17.07,17.08,17.04,17.06,44900.0,10.6977,10.704,10.6789,10.6914,44900.0
2008-04-09 15:05:00,17.06,17.06,17.0,17.02,100100.0,10.6914,10.6914,10.6538,10.6664,100100.0
2008-04-09 15:10:00,17.02,17.03,17.0,17.03,82100.0,10.6664,10.6726,10.6538,10.6726,82100.0
2008-04-09 15:15:00,17.04,17.06,17.03,17.06,54300.0,10.6789,10.6914,10.6726,10.6914,54300.0
2008-04-09 15:20:00,17.05,17.07,17.05,17.06,45900.0,10.6852,10.6977,10.6852,10.6914,45900.0
2008-04-09 15:25:00,17.06,17.07,17.04,17.04,66200.0,10.6914,10.6977,10.6789,10.6789,66200.0
2008-04-09 15:30:00,17.05,17.06,17.04,17.06,91300.0,10.6852,10.6914,10.6789,10.6914,91300.0
2008-04-09 15:35:00,17.05,17.08,17.05,17.07,85900.0,10.6852,10.704,10.6852,10.6977,85900.0
2008-04-09 15:40:00,17.07,17.08,17.06,17.08,133300.0,10.6977,10.704,10.6914,10.704,133300.0
2008-04-09 15:45:00,17.07,17.08,17.04,17.05,123400.0,10.6977,10.704,10.6789,10.6852,123400.0
2008-04-09 15:50:00,17.04,17.05,17.03,17.03,138300.0,10.6789,10.6852,10.6726,10.6726,138300.0
2008-04-09 15:55:00,17.03,17.05,16.94,17.03,251100.0,10.6726,10.6852,10.6162,10.6726,251100.0
2008-04-10 09:30:00,17.0,17.0,16.81,16.97,86600.0,10.6538,10.6538,10.5348,10.635,86600.0
2008-04-10 09:35:00,16.96,16.97,16.67,16.67,101000.0,10.6288,10.635,10.447,10.447,101000.0
2008-04-10 09:40:00,16.66,16.81,16.65,16.78,80300.0,10.4408,10.5348,10.4345,10.516,80300.0
2008-04-10 09:45:00,16.78,16.85,16.75,16.78,63000.0,10.516,10.5598,10.4972,10.516,63000.0
2008-04-10 09:50:00,16.77,16.8,16.72,16.74,146800.0,10.5097,10.5285,10.4784,10.4909,146800.0
2008-04-10 09:55:00,16.74,16.76,16.73,16.74,65200.0,10.4909,10.5034,10.4846,10.4909,65200.0
2008-04-10 10:00:00,16.74,16.76,16.71,16.72,66300.0,10.4909,10.5034,10.4721,10.4784,66300.0
2008-04-10 10:05:00,16.72,16.77,16.72,16.73,104000.0,10.4784,10.5097,10.4784,10.4846,104000.0
2008-04-10 10:10:00,16.74,16.79,16.73,16.79,66800.0,10.4909,10.5222,10.4846,10.5222,66800.0
2008-04-10 10:15:00,16.78,16.84,16.76,16.84,47800.0,10.516,10.5536,10.5034,10.5536,47800.0
2008-04-10 10:20:00,16.84,16.88,16.83,16.85,41600.0,10.5536,10.5786,10.5473,10.5598,41600.0
2008-04-10 10:25:00,16.85,16.88,16.83,16.88,59500.0,10.5598,10.5786,10.5473,10.5786,59500.0
2008-04-10 10:30:00,16.88,16.88,16.83,16.87,194100.0,10.5786,10.5786,10.5473,10.5724,194100.0
2008-04-10 10:35:00,16.84,16.86,16.83,16.83,79000.0,10.5536,10.5661,10.5473,10.5473,79000.0
2008-04-10 10:40:00,16.84,16.84,16.8,16.81,61800.0,10.5536,10.5536,10.5285,10.5348,61800.0
2008-04-10 10:45:00,16.82,16.84,16.79,16.83,89900.0,10.541,10.5536,10.5222,10.5473,89900.0
2008-04-10 10:50:00,16.84,16.86,16.83,16.84,77500.0,10.5536,10.5661,10.5473,10.5536,77500.0
2008-04-10 10:55:00,16.84,16.91,16.84,16.88,126000.0,10.5536,10.5974,10.5536,10.5786,126000.0
2008-04-10 11:00:00,16.88,16.89,16.84,16.87,54200.0,10.5786,10.5849,10.5536,10.5724,54200.0
2008-04-10 11:05:00,16.88,16.91,16.87,16.89,71500.0,10.5786,10.5974,10.5724,10.5849,71500.0
2008-04-10 11:10:00,16.9,16.96,16.89,16.94,104900.0,10.5912,10.6288,10.5849,10.6162,104900.0
2008-04-10 11:15:00,16.94,16.96,16.92,16.95,62800.0,10.6162,10.6288,10.6037,10.6225,62800.0
2008-04-10 11:20:00,16.95,16.99,16.95,16.97,38000.0,10.6225,10.6476,10.6225,10.635,38000.0
2008-04-10 11:25:00,16.97,16.99,16.94,16.96,87900.0,10.635,10.6476,10.6162,10.6288,87900.0
2008-04-10 11:30:00,16.96,16.96,16.9,16.91,63800.0,10.6288,10.6288,10.5912,10.5974,63800.0
2008-04-10 11:35:00,16.91,16.98,16.91,16.97,154100.0,10.5974,10.6413,10.5974,10.635,154100.0
2008-04-10 11:40:00,16.96,17.02,16.95,16.99,90400.0,10.6288,10.6664,10.6225,10.6476,90400.0
2008-04-10 11:45:00,16.99,17.03,16.98,17.02,103700.0,10.6476,10.6726,10.6413,10.6664,103700.0
2008-04-10 11:50:00,17.02,17.03,16.98,16.99,60400.0,10.6664,10.6726,10.6413,10.6476,60400.0
2008-04-10 11:55:00,17.0,17.0,16.99,17.0,45500.0,10.6538,10.6538,10.6476,10.6538,45500.0
2008-04-10 12:00:00,17.0,17.01,16.96,16.96,57100.0,10.6538,10.6601,10.6288,10.6288,57100.0
2008-04-10 12:05:00,16.96,16.98,16.95,16.95,59900.0,10.6288,10.6413,10.6225,10.6225,59900.0
2008-04-10 12:10:00,16.95,16.95,16.9,16.92,53400.0,10.6225,10.6225,10.5912,10.6037,53400.0
2008-04-10 12:15:00,16.92,16.98,16.92,16.97,50500.0,10.6037,10.6413,10.6037,10.635,50500.0
2008-04-10 12:20:00,16.98,17.0,16.95,17.0,48900.0,10.6413,10.6538,10.6225,10.6538,48900.0
2008-04-10 12:25:00,16.99,17.01,16.98,17.0,48900.0,10.6476,10.6601,10.6413,10.6538,48900.0
2008-04-10 12:30:00,17.01,17.02,17.0,17.0,36200.0,10.6601,10.6664,10.6538,10.6538,36200.0
2008-04-10 12:35:00,17.01,17.03,16.99,17.03,52200.0,10.6601,10.6726,10.6476,10.6726,52200.0
2008-04-10 12:40:00,17.02,17.05,17.01,17.05,34500.0,10.6664,10.6852,10.6601,10.6852,34500.0
2008-04-10 12:45:00,17.05,17.05,16.94,16.94,57500.0,10.6852,10.6852,10.6162,10.6162,57500.0
2008-04-10 12:50:00,16.94,16.95,16.93,16.94,25500.0,10.6162,10.6225,10.61,10.6162,25500.0
2008-04-10 12:55:00,16.93,16.95,16.88,16.88,80600.0,10.61,10.6225,10.5786,10.5786,80600.0
2008-04-10 13:00:00,16.88,16.93,16.87,16.91,54100.0,10.5786,10.61,10.5724,10.5974,54100.0
2008-04-10 13:05:00,16.91,16.93,16.9,16.93,20400.0,10.5974,10.61,10.5912,10.61,20400.0
2008-04-10 13:10:00,16.93,16.96,16.92,16.94,26100.0,10.61,10.6288,10.6037,10.6162,26100.0
2008-04-10 13:15:00,16.94,16.94,16.89,16.89,25300.0,10.6162,10.6162,10.5849,10.5849,25300.0
2008-04-10 13:20:00,16.9,16.92,16.89,16.91,33600.0,10.5912,10.6037,10.5849,10.5974,33600.0
2008-04-10 13:25:00,16.9,16.93,16.89,16.93,41100.0,10.5912,10.61,10.5849,10.61,41100.0
2008-04-10 13:30:00,16.93,16.97,16.92,16.96,63900.0,10.61,10.635,10.6037,10.6288,63900.0
2008-04-10 13:35:00,16.96,17.01,16.96,17.01,35500.0,10.6288,10.6601,10.6288,10.6601,35500.0
2008-04-10 13:40:00,17.01,17.01,16.99,17.0,38000.0,10.6601,10.6601,10.6476,10.6538,38000.0
2008-04-10 13:45:00,17.0,17.03,16.99,17.02,28800.0,10.6538,10.6726,10.6476,10.6664,28800.0
2008-04-10 13:50:00,17.03,17.04,17.01,17.03,28100.0,10.6726,10.6789,10.6601,10.6726,28100.0
2008-04-10 13:55:00,17.03,17.04,16.97,16.97,69100.0,10.6726,10.6789,10.635,10.635,69100.0
2008-04-10 14:00:00,16.98,16.99,16.97,16.98,37800.0,10.6413,10.6476,10.635,10.6413,37800.0
2008-04-10 14:05:00,16.98,17.0,16.97,17.0,50200.0,10.6413,10.6538,10.635,10.6538,50200.0
2008-04-10 14:10:00,17.0,17.01,16.99,17.0,54100.0,10.6538,10.6601,10.6476,10.6538,54100.0
2008-04-10 14:15:00,17.0,17.01,16.96,17.01,110400.0,10.6538,10.6601,10.6288,10.6601,110400.0
2008-04-10 14:20:00,17.01,17.01,16.97,17.0,115100.0,10.6601,10.6601,10.635,10.6538,115100.0
2008-04-10 14:25:00,17.0,17.03,16.99,17.02,84700.0,10.6538,10.6726,10.6476,10.6664,84700.0
2008-04-10 14:30:00,17.01,17.03,17.0,17.03,66600.0,10.6601,10.6726,10.6538,10.6726,66600.0
2008-04-10 14:35:00,17.03,17.06,17.03,17.05,79700.0,10.6726,10.6914,10.6726,10.6852,79700.0
2008-04-10 14:40:00,17.05,17.07,17.04,17.05,63100.0,10.6852,10.6977,10.6789,10.6852,63100.0
2008-04-10 14:45:00,17.06,17.07,17.05,17.06,50700.0,10.6914,10.6977,10.6852,10.6914,50700.0
2008-04-10 14:50:00,17.05,17.08,17.05,17.08,49300.0,10.6852,10.704,10.6852,10.704,49300.0
2008-04-10 14:55:00,17.07,17.1,17.07,17.09,59500.0,10.6977,10.7165,10.6977,10.7102,59500.0
2008-04-10 15:00:00,17.1,17.1,17.07,17.08,49000.0,10.7165,10.7165,10.6977,10.704,49000.0
2008-04-10 15:05:00,17.08,17.1,17.08,17.09,56100.0,10.704,10.7165,10.704,10.7102,56100.0
2008-04-10 15:10:00,17.09,17.1,17.04,17.05,128500.0,10.7102,10.7165,10.6789,10.6852,128500.0
2008-04-10 15:15:00,17.06,17.07,17.05,17.06,126800.0,10.6914,10.6977,10.6852,10.6914,126800.0
2008-04-10 15:20:00,17.06,17.07,17.05,17.07,147300.0,10.6914,10.6977,10.6852,10.6977,147300.0
2008-04-10 15:25:00,17.07,17.08,17.05,17.06,155900.0,10.6977,10.704,10.6852,10.6914,155900.0
2008-04-10 15:30:00,17.05,17.06,17.04,17.04,291800.0,10.6852,10.6914,10.6789,10.6789,291800.0
2008-04-10 15:35:00,17.05,17.07,17.04,17.06,197600.0,10.6852,10.6977,10.6789,10.6914,197600.0
2008-04-10 15:40:00,17.05,17.06,17.04,17.04,171900.0,10.6852,10.6914,10.6789,10.6789,171900.0
2008-04-10 15:45:00,17.05,17.05,16.98,16.98,178500.0,10.6852,10.6852,10.6413,10.6413,178500.0
2008-04-10 15:50:00,16.99,17.02,16.98,17.0,168600.0,10.6476,10.6664,10.6413,10.6538,168600.0
2008-04-10 15:55:00,17.0,17.03,17.0,17.01,198700.0,10.6538,10.6726,10.6538,10.6601,198700.0
2008-04-11 09:30:00,16.77,16.99,16.77,16.99,80400.0,10.5097,10.6476,10.5097,10.6476,80400.0
2008-04-11 09:35:00,16.99,17.02,16.97,16.99,104000.0,10.6476,10.6664,10.635,10.6476,104000.0
2008-04-11 09:40:00,16.99,17.0,16.97,16.98,124000.0,10.6476,10.6538,10.635,10.6413,124000.0
2008-04-11 09:45:00,16.98,17.0,16.98,16.99,58900.0,10.6413,10.6538,10.6413,10.6476,58900.0
2008-04-11 09:50:00,17.0,17.03,16.99,17.0,114400.0,10.6538,10.6726,10.6476,10.6538,114400.0
2008-04-11 09:55:00,17.0,17.08,16.98,17.08,190700.0,10.6538,10.704,10.6413,10.704,190700.0
2008-04-11 10:00:00,17.08,17.16,17.07,17.14,69300.0,10.704,10.7541,10.6977,10.7416,69300.0
2008-04-11 10:05:00,17.14,17.15,17.09,17.11,53300.0,10.7416,10.7478,10.7102,10.7228,53300.0
2008-04-11 10:10:00,17.11,17.14,17.11,17.14,40100.0,10.7228,10.7416,10.7228,10.7416,40100.0
2008-04-11 10:15:00,17.14,17.16,17.12,17.16,70900.0,10.7416,10.7541,10.729,10.7541,70900.0
2008-04-11 10:20:00,17.15,17.16,17.15,17.16,53800.0,10.7478,10.7541,10.7478,10.7541,53800.0
2008-04-11 10:25:00,17.15,17.16,17.14,17.16,73200.0,10.7478,10.7541,10.7416,10.7541,73200.0
2008-04-11 10:30:00,17.16,17.22,17.15,17.18,143200.0,10.7541,10.7917,10.7478,10.7666,143200.0
2008-04-11 10:35:00,17.19,17.25,17.19,17.25,80900.0,10.7729,10.8105,10.7729,10.8105,80900.0
2008-04-11 10:40:00,17.25,17.27,17.24,17.26,44100.0,10.8105,10.823,10.8042,10.8168,44100.0
2008-04-11 10:45:00,17.26,17.31,17.26,17.3,71700.0,10.8168,10.8481,10.8168,10.8419,71700.0
2008-04-11 10:50:00,17.3,17.31,17.29,17.3,41300.0,10.8419,10.8481,10.8356,10.8419,41300.0
2008-04-11 10:55:00,17.31,17.31,17.29,17.31,50000.0,10.8481,10.8481,10.8356,10.8481,50000.0
2008-04-11 11:00:00,17.3,17.31,17.28,17.29,72600.0,10.8419,10.8481,10.8293,10.8356,72600.0
2008-04-11 11:05:00,17.29,17.3,17.29,17.29,50500.0,10.8356,10.8419,10.8356,10.8356,50500.0
2008-04-11 11:10:00,17.29,17.3,17.21,17.21,84100.0,10.8356,10.8419,10.7854,10.7854,84100.0
2008-04-11 11:15:00,17.22,17.25,17.2,17.25,83100.0,10.7917,10.8105,10.7792,10.8105,83100.0
2008-04-11 11:20:00,17.25,17.25,17.23,17.23,45800.0,10.8105,10.8105,10.798,10.798,45800.0
2008-04-11 11:25:00,17.23,17.24,17.21,17.21,20000.0,10.798,10.8042,10.7854,10.7854,20000.0
2008-04-11 11:30:00,17.21,17.21,17.19,17.2,33900.0,10.7854,10.7854,10.7729,10.7792,33900.0
2008-04-11 11:35:00,17.19,17.2,17.19,17.19,11900.0,10.7729,10.7792,10.7729,10.7729,11900.0
2008-04-11 11:40:00,17.19,17.25,17.19,17.25,102800.0,10.7729,10.8105,10.7729,10.8105,102800.0
2008-04-11 11:45:00,17.24,17.25,17.21,17.23,75000.0,10.8042,10.8105,10.7854,10.798,75000.0
2008-04-11 11:50:00,17.23,17.23,17.15,17.16,73500.0,10.798,10.798,10.7478,10.7541,73500.0
2008-04-11 11:55:00,17.17,17.21,17.15,17.2,70800.0,10.7604,10.7854,10.7478,10.7792,70800.0
2008-04-11 12:00:00,17.22,17.23,17.19,17.2,25000.0,10.7917,10.798,10.7729,10.7792,25000.0
2008-04-11 12:05:00,17.2,17.2,17.17,17.19,23300.0,10.7792,10.7792,10.7604,10.7729,23300.0
2008-04-11 12:10:00,17.18,17.19,17.18,17.18,32200.0,10.7666,10.7729,10.7666,10.7666,32200.0
2008-04-11 12:15:00,17.18,17.19,17.18,17.18,20800.0,10.7666,10.7729,10.7666,10.7666,20800.0
2008-04-11 12:20:00,17.18,17.19,17.15,17.17,65400.0,10.7666,10.7729,10.7478,10.7604,65400.0
2008-04-11 12:25:00,17.17,17.17,17.14,17.14,50200.0,10.7604,10.7604,10.7416,10.7416,50200.0
2008-04-11 12:30:00,17.14,17.15,17.12,17.12,30800.0,10.7416,10.7478,10.729,10.729,30800.0
2008-04-11 12:35:00,17.13,17.13,17.12,17.13,24600.0,10.7353,10.7353,10.729,10.7353,24600.0
2008-04-11 12:40:00,17.12,17.13,17.12,17.13,30100.0,10.729,10.7353,10.729,10.7353,30100.0
2008-04-11 12:45:00,17.12,17.13,17.12,17.13,22700.0,10.729,10.7353,10.729,10.7353,22700.0
2008-04-11 12:50:00,17.13,17.13,17.12,17.12,14700.0,10.7353,10.7353,10.729,10.729,14700.0
2008-04-11 12:55:00,17.12,17.12,17.1,17.1,30600.0,10.729,10.729,10.7165,10.7165,30600.0
2008-04-11 13:00:00,17.1,17.11,17.08,17.09,46300.0,10.7165,10.7228,10.704,10.7102,46300.0
2008-04-11 13:05:00,17.09,17.09,17.08,17.09,21900.0,10.7102,10.7102,10.704,10.7102,21900.0
2008-04-11 13:10:00,17.08,17.11,17.08,17.09,74000.0,10.704,10.7228,10.704,10.7102,74000.0
2008-04-11 13:15:00,17.1,17.12,17.1,17.12,39400.0,10.7165,10.729,10.7165,10.729,39400.0
2008-04-11 13:20:00,17.11,17.12,17.1,17.11,40400.0,10.7228,10.729,10.7165,10.7228,40400.0
2008-04-11 13:25:00,17.1,17.11,17.08,17.08,58000.0,10.7165,10.7228,10.704,10.704,58000.0
2008-04-11 13:30:00,17.08,17.09,17.06,17.09,58700.0,10.704,10.7102,10.6914,10.7102,58700.0
2008-04-11 13:35:00,17.09,17.09,17.08,17.09,57900.0,10.7102,10.7102,10.704,10.7102,57900.0
2008-04-11 13:40:00,17.1,17.1,17.09,17.09,14700.0,10.7165,10.7165,10.7102,10.7102,14700.0
2008-04-11 13:45:00,17.09,17.1,17.09,17.09,23100.0,10.7102,10.7165,10.7102,10.7102,23100.0
2008-04-11 13:50:00,17.09,17.1,17.08,17.09,47900.0,10.7102,10.7165,10.704,10.7102,47900.0
2008-04-11 13:55:00,17.08,17.09,17.08,17.09,21000.0,10.704,10.7102,10.704,10.7102,21000.0
2008-04-11 14:00:00,17.08,17.09,17.07,17.08,19000.0,10.704,10.7102,10.6977,10.704,19000.0
2008-04-11 14:05:00,17.07,17.08,17.07,17.07,24200.0,10.6977,10.704,10.6977,10.6977,24200.0
2008-04-11 14:10:00,17.07,17.08,17.07,17.07,52900.0,10.6977,10.704,10.6977,10.6977,52900.0
2008-04-11 14:15:00,17.07,17.07,17.04,17.06,34600.0,10.6977,10.6977,10.6789,10.6914,34600.0
2008-04-11 14:20:00,17.06,17.06,17.04,17.04,48800.0,10.6914,10.6914,10.6789,10.6789,48800.0
2008-04-11 14:25:00,17.05,17.08,17.04,17.07,64400.0,10.6852,10.704,10.6789,10.6977,64400.0
2008-04-11 14:30:00,17.06,17.07,17.03,17.06,75800.0,10.6914,10.6977,10.6726,10.6914,75800.0
2008-04-11 14:35:00,17.06,17.06,17.05,17.06,14300.0,10.6914,10.6914,10.6852,10.6914,14300.0
2008-04-11 14:40:00,17.05,17.06,17.04,17.04,80800.0,10.6852,10.6914,10.6789,10.6789,80800.0
2008-04-11 14:45:00,17.05,17.06,17.05,17.05,100200.0,10.6852,10.6914,10.6852,10.6852,100200.0
2008-04-11 14:50:00,17.05,17.07,17.05,17.07,242200.0,10.6852,10.6977,10.6852,10.6977,242200.0
2008-04-11 14:55:00,17.07,17.08,17.02,17.02,55600.0,10.6977,10.704,10.6664,10.6664,55600.0
2008-04-11 15:00:00,17.03,17.05,17.01,17.05,68500.0,10.6726,10.6852,10.6601,10.6852,68500.0
2008-04-11 15:05:00,17.05,17.06,17.02,17.03,54600.0,10.6852,10.6914,10.6664,10.6726,54600.0
2008-04-11 15:10:00,17.03,17.06,17.02,17.05,102800.0,10.6726,10.6914,10.6664,10.6852,102800.0
2008-04-11 15:15:00,17.04,17.06,17.04,17.05,28600.0,10.6789,10.6914,10.6789,10.6852,28600.0
2008-04-11 15:20:00,17.05,17.06,17.05,17.06,25000.0,10.6852,10.6914,10.6852,10.6914,25000.0
2008-04-11 15:25:00,17.06,17.08,17.05,17.07,49600.0,10.6914,10.704,10.6852,10.6977,49600.0
2008-04-11 15:30:00,17.06,17.07,17.05,17.05,75000.0,10.6914,10.6977,10.6852,10.6852,75000.0
2008-04-11 15:35:00,17.05,17.06,17.03,17.03,103000.0,10.6852,10.6914,10.6726,10.6726,103000.0
2008-04-11 15:40:00,17.03,17.04,16.99,17.0,149400.0,10.6726,10.6789,10.6476,10.6538,149400.0
2008-04-11 15:45:00,17.01,17.01,16.98,17.0,175100.0,10.6601,10.6601,10.6413,10.6538,175100.0
2008-04-11 15:50:00,17.0,17.01,16.99,17.0,177300.0,10.6538,10.6601,10.6476,10.6538,177300.0
2008-04-11 15:55:00,17.0,17.03,16.99,17.03,314000.0,10.6538,10.6726,10.6476,10.6726,314000.0
2008-04-14 09:30:00,16.97,16.98,16.9,16.92,41300.0,10.635,10.6413,10.5912,10.6037,41300.0
2008-04-14 09:35:00,16.92,17.09,16.92,17.08,36000.0,10.6037,10.7102,10.6037,10.704,36000.0
2008-04-14 09:40:00,17.08,17.08,16.99,17.02,69300.0,10.704,10.704,10.6476,10.6664,69300.0
2008-04-14 09:45:00,17.02,17.02,16.99,16.99,47400.0,10.6664,10.6664,10.6476,10.6476,47400.0
2008-04-14 09:50:00,16.99,17.02,16.97,17.0,38700.0,10.6476,10.6664,10.635,10.6538,38700.0
2008-04-14 09:55:00,16.99,17.01,16.95,17.0,42000.0,10.6476,10.6601,10.6225,10.6538,42000.0
2008-04-14 10:00:00,17.0,17.02,16.98,17.0,91300.0,10.6538,10.6664,10.6413,10.6538,91300.0
2008-04-14 10:05:00,17.0,17.0,16.97,16.97,73200.0,10.6538,10.6538,10.635,10.635,73200.0
2008-04-14 10:10:00,16.97,16.98,16.94,16.96,101800.0,10.635,10.6413,10.6162,10.6288,101800.0
2008-04-14 10:15:00,16.97,16.97,16.95,16.95,24200.0,10.635,10.635,10.6225,10.6225,24200.0
2008-04-14 10:20:00,16.96,16.97,16.93,16.95,78500.0,10.6288,10.635,10.61,10.6225,78500.0
2008-04-14 10:25:00,16.95,16.96,16.94,16.94,220100.0,10.6225,10.6288,10.6162,10.6162,220100.0
2008-04-14 10:30:00,16.94,16.96,16.94,16.95,32900.0,10.6162,10.6288,10.6162,10.6225,32900.0
2008-04-14 10:35:00,16.95,16.95,16.94,16.94,20500.0,10.6225,10.6225,10.6162,10.6162,20500.0
2008-04-14 10:40:00,16.94,16.96,16.94,16.95,25200.0,10.6162,10.6288,10.6162,10.6225,25200.0
2008-04-14 10:45:00,16.95,16.96,16.95,16.95,47300.0,10.6225,10.6288,10.6225,10.6225,47300.0
2008-04-14 10:50:00,16.95,16.96,16.93,16.93,69600.0,10.6225,10.6288,10.61,10.61,69600.0
2008-04-14 10:55:00,16.94,16.96,16.93,16.95,55500.0,10.6162,10.6288,10.61,10.6225,55500.0
2008-04-14 11:00:00,16.96,16.97,16.95,16.96,51100.0,10.6288,10.635,10.6225,10.6288,51100.0
2008-04-14 11:05:00,16.96,16.98,16.95,16.95,28900.0,10.6288,10.6413,10.6225,10.6225,28900.0
2008-04-14 11:10:00,16.96,16.97,16.95,16.97,24900.0,10.6288,10.635,10.6225,10.635,24900.0
2008-04-14 11:15:00,16.97,16.97,16.95,16.95,35200.0,10.635,10.635,10.6225,10.6225,35200.0
2008-04-14 11:20:00,16.95,16.98,16.95,16.97,43600.0,10.6225,10.6413,10.6225,10.635,43600.0
2008-04-14 11:25:00,16.97,17.0,16.97,16.97,64300.0,10.635,10.6538,10.635,10.635,64300.0
2008-04-14 11:30:00,16.97,16.98,16.96,16.97,64800.0,10.635,10.6413,10.6288,10.635,64800.0
2008-04-14 11:35:00,16.97,17.0,16.97,17.0,20100.0,10.635,10.6538,10.635,10.6538,20100.0
2008-04-14 11:40:00,16.99,17.03,16.99,17.03,22300.0,10.6476,10.6726,10.6476,10.6726,22300.0
2008-04-14 11:45:00,17.02,17.04,17.02,17.02,42900.0,10.6664,10.6789,10.6664,10.6664,42900.0
2008-04-14 11:50:00,17.03,17.04,17.02,17.02,45300.0,10.6726,10.6789,10.6664,10.6664,45300.0
2008-04-14 11:55:00,17.03,17.03,17.02,17.02,27500.0,10.6726,10.6726,10.6664,10.6664,27500.0
2008-04-14 12:00:00,17.02,17.06,17.02,17.05,41900.0,10.6664,10.6914,10.6664,10.6852,41900.0
2008-04-14 12:05:00,17.05,17.07,17.03,17.05,62300.0,10.6852,10.6977,10.6726,10.6852,62300.0
2008-04-14 12:10:00,17.04,17.06,17.04,17.04,27300.0,10.6789,10.6914,10.6789,10.6789,27300.0
2008-04-14 12:15:00,17.05,17.05,17.03,17.03,20700.0,10.6852,10.6852,10.6726,10.6726,20700.0
2008-04-14 12:20:00,17.03,17.04,17.03,17.03,7700.0,10.6726,10.6789,10.6726,10.6726,7700.0
2008-04-14 12:25:00,17.03,17.06,17.03,17.06,57100.0,10.6726,10.6914,10.6726,10.6914,57100.0
2008-04-14 12:30:00,17.06,17.06,17.05,17.06,26500.0,10.6914,10.6914,10.6852,10.6914,26500.0
2008-04-14 12:35:00,17.06,17.08,17.05,17.08,31600.0,10.6914,10.704,10.6852,10.704,31600.0
2008-04-14 12:40:00,17.08,17.08,17.07,17.08,25200.0,10.704,10.704,10.6977,10.704,25200.0
2008-04-14 12:45:00,17.08,17.08,17.07,17.07,28500.0,10.704,10.704,10.6977,10.6977,28500.0
2008-04-14 12:50:00,17.08,17.08,17.07,17.07,16400.0,10.704,10.704,10.6977,10.6977,16400.0
2008-04-14 12:55:00,17.07,17.08,17.07,17.08,25100.0,10.6977,10.704,10.6977,10.704,25100.0
2008-04-14 13:00:00,17.07,17.08,17.07,17.08,35400.0,10.6977,10.704,10.6977,10.704,35400.0
2008-04-14 13:05:00,17.07,17.08,17.05,17.05,22600.0,10.6977,10.704,10.6852,10.6852,22600.0
2008-04-14 13:10:00,17.06,17.08,17.05,17.08,39200.0,10.6914,10.704,10.6852,10.704,39200.0
2008-04-14 13:15:00,17.08,17.08,17.07,17.07,18100.0,10.704,10.704,10.6977,10.6977,18100.0
2008-04-14 13:20:00,17.08,17.08,17.07,17.08,5800.0,10.704,10.704,10.6977,10.704,5800.0
2008-04-14 13:25:00,17.08,17.08,17.06,17.07,43900.0,10.704,10.704,10.6914,10.6977,43900.0
2008-04-14 13:30:00,17.07,17.09,17.07,17.09,26300.0,10.6977,10.7102,10.6977,10.7102,26300.0
2008-04-14 13:35:00,17.09,17.09,17.08,17.08,15900.0,10.7102,10.7102,10.704,10.704,15900.0
2008-04-14 13:40:00,17.08,17.09,17.08,17.09,18500.0,10.704,10.7102,10.704,10.7102,18500.0
2008-04-14 13:45:00,17.09,17.09,17.07,17.07,16800.0,10.7102,10.7102,10.6977,10.6977,16800.0
2008-04-14 13:50:00,17.07,17.09,17.07,17.08,90900.0,10.6977,10.7102,10.6977,10.704,90900.0
2008-04-14 13:55:00,17.09,17.09,17.08,17.08,5100.0,10.7102,10.7102,10.704,10.704,5100.0
2008-04-14 14:00:00,17.08,17.09,17.08,17.08,20200.0,10.704,10.7102,10.704,10.704,20200.0
2008-04-14 14:05:00,17.08,17.09,17.08,17.08,14000.0,10.704,10.7102,10.704,10.704,14000.0
2008-04-14 14:10:00,17.08,17.11,17.08,17.11,159000.0,10.704,10.7228,10.704,10.7228,159000.0
2008-04-14 14:15:00,17.11,17.11,17.08,17.08,36900.0,10.7228,10.7228,10.704,10.704,36900.0
2008-04-14 14:20:00,17.08,17.13,17.08,17.12,50800.0,10.704,10.7353,10.704,10.729,50800.0
2008-04-14 14:25:00,17.12,17.13,17.12,17.12,23200.0,10.729,10.7353,10.729,10.729,23200.0
2008-04-14 14:30:00,17.12,17.14,17.12,17.13,46100.0,10.729,10.7416,10.729,10.7353,46100.0
2008-04-14 14:35:00,17.13,17.13,17.12,17.12,50000.0,10.7353,10.7353,10.729,10.729,50000.0
2008-04-14 14:40:00,17.13,17.13,17.12,17.13,31600.0,10.7353,10.7353,10.729,10.7353,31600.0
2008-04-14 14:45:00,17.13,17.14,17.11,17.11,68100.0,10.7353,10.7416,10.7228,10.7228,68100.0
2008-04-14 14:50:00,17.11,17.12,17.08,17.08,36500.0,10.7228,10.729,10.704,10.704,36500.0
2008-04-14 14:55:00,17.09,17.09,17.08,17.08,23300.0,10.7102,10.7102,10.704,10.704,23300.0
2008-04-14 15:00:00,17.08,17.09,17.08,17.09,28700.0,10.704,10.7102,10.704,10.7102,28700.0
2008-04-14 15:05:00,17.08,17.09,17.07,17.07,33500.0,10.704,10.7102,10.6977,10.6977,33500.0
2008-04-14 15:10:00,17.08,17.08,17.07,17.07,27400.0,10.704,10.704,10.6977,10.6977,27400.0
2008-04-14 15:15:00,17.08,17.08,17.07,17.07,41500.0,10.704,10.704,10.6977,10.6977,41500.0
2008-04-14 15:20:00,17.08,17.09,17.07,17.09,48600.0,10.704,10.7102,10.6977,10.7102,48600.0
2008-04-14 15:25:00,17.08,17.09,17.08,17.08,67400.0,10.704,10.7102,10.704,10.704,67400.0
2008-04-14 15:30:00,17.08,17.08,17.06,17.07,84400.0,10.704,10.704,10.6914,10.6977,84400.0
2008-04-14 15:35:00,17.07,17.08,17.07,17.07,55800.0,10.6977,10.704,10.6977,10.6977,55800.0
2008-04-14 15:40:00,17.08,17.1,17.06,17.1,118300.0,10.704,10.7165,10.6914,10.7165,118300.0
2008-04-14 15:45:00,17.09,17.11,17.09,17.1,78500.0,10.7102,10.7228,10.7102,10.7165,78500.0
2008-04-14 15:50:00,17.11,17.11,17.04,17.05,281600.0,10.7228,10.7228,10.6789,10.6852,281600.0
2008-04-14 15:55:00,17.05,17.08,17.02,17.08,452300.0,10.6852,10.704,10.6664,10.704,452300.0
2008-04-15 09:30:00,17.25,17.34,17.19,17.34,91200.0,10.8105,10.8669,10.7729,10.8669,91200.0
2008-04-15 09:35:00,17.35,17.41,17.28,17.3,99900.0,10.8732,10.9108,10.8293,10.8419,99900.0
2008-04-15 09:40:00,17.29,17.3,17.2,17.24,95800.0,10.8356,10.8419,10.7792,10.8042,95800.0
2008-04-15 09:45:00,17.24,17.25,17.22,17.23,39700.0,10.8042,10.8105,10.7917,10.798,39700.0
2008-04-15 09:50:00,17.23,17.25,17.22,17.24,28800.0,10.798,10.8105,10.7917,10.8042,28800.0
2008-04-15 09:55:00,17.24,17.25,17.2,17.2,32500.0,10.8042,10.8105,10.7792,10.7792,32500.0
2008-04-15 10:00:00,17.2,17.21,17.17,17.18,33000.0,10.7792,10.7854,10.7604,10.7666,33000.0
2008-04-15 10:05:00,17.18,17.19,17.15,17.15,22500.0,10.7666,10.7729,10.7478,10.7478,22500.0
2008-04-15 10:10:00,17.15,17.2,17.15,17.19,38100.0,10.7478,10.7792,10.7478,10.7729,38100.0
2008-04-15 10:15:00,17.19,17.2,17.15,17.15,31700.0,10.7729,10.7792,10.7478,10.7478,31700.0
2008-04-15 10:20:00,17.15,17.16,17.14,17.15,46400.0,10.7478,10.7541,10.7416,10.7478,46400.0
2008-04-15 10:25:00,17.15,17.15,17.09,17.1,33000.0,10.7478,10.7478,10.7102,10.7165,33000.0
2008-04-15 10:30:00,17.1,17.17,17.1,17.16,33700.0,10.7165,10.7604,10.7165,10.7541,33700.0
2008-04-15 10:35:00,17.16,17.22,17.16,17.21,47100.0,10.7541,10.7917,10.7541,10.7854,47100.0
2008-04-15 10:40:00,17.22,17.22,17.15,17.19,39100.0,10.7917,10.7917,10.7478,10.7729,39100.0
2008-04-15 10:45:00,17.19,17.25,17.19,17.24,49500.0,10.7729,10.8105,10.7729,10.8042,49500.0
2008-04-15 10:50:00,17.25,17.25,17.18,17.18,45800.0,10.8105,10.8105,10.7666,10.7666,45800.0
2008-04-15 10:55:00,17.19,17.22,17.18,17.22,22200.0,10.7729,10.7917,10.7666,10.7917,22200.0
2008-04-15 11:00:00,17.23,17.23,17.2,17.22,36300.0,10.798,10.798,10.7792,10.7917,36300.0
2008-04-15 11:05:00,17.22,17.23,17.17,17.17,43200.0,10.7917,10.798,10.7604,10.7604,43200.0
2008-04-15 11:10:00,17.17,17.19,17.16,17.16,37000.0,10.7604,10.7729,10.7541,10.7541,37000.0
2008-04-15 11:15:00,17.16,17.17,17.13,17.15,45200.0,10.7541,10.7604,10.7353,10.7478,45200.0
2008-04-15 11:20:00,17.14,17.17,17.13,17.16,38300.0,10.7416,10.7604,10.7353,10.7541,38300.0
2008-04-15 11:25:00,17.16,17.17,17.14,17.15,127600.0,10.7541,10.7604,10.7416,10.7478,127600.0
2008-04-15 11:30:00,17.14,17.16,17.14,17.16,25700.0,10.7416,10.7541,10.7416,10.7541,25700.0
2008-04-15 11:35:00,17.16,17.19,17.15,17.17,54500.0,10.7541,10.7729,10.7478,10.7604,54500.0
2008-04-15 11:40:00,17.17,17.2,17.17,17.2,27100.0,10.7604,10.7792,10.7604,10.7792,27100.0
2008-04-15 11:45:00,17.21,17.21,17.2,17.2,12300.0,10.7854,10.7854,10.7792,10.7792,12300.0
2008-04-15 11:50:00,17.2,17.21,17.2,17.2,16700.0,10.7792,10.7854,10.7792,10.7792,16700.0
2008-04-15 11:55:00,17.2,17.21,17.2,17.2,13100.0,10.7792,10.7854,10.7792,10.7792,13100.0
2008-04-15 12:00:00,17.2,17.21,17.19,17.21,26000.0,10.7792,10.7854,10.7729,10.7854,26000.0
2008-04-15 12:05:00,17.2,17.21,17.2,17.2,11900.0,10.7792,10.7854,10.7792,10.7792,11900.0
2008-04-15 12:10:00,17.21,17.21,17.2,17.2,7100.0,10.7854,10.7854,10.7792,10.7792,7100.0
2008-04-15 12:15:00,17.2,17.21,17.2,17.2,8200.0,10.7792,10.7854,10.7792,10.7792,8200.0
2008-04-15 12:20:00,17.2,17.21,17.18,17.19,42400.0,10.7792,10.7854,10.7666,10.7729,42400.0
2008-04-15 12:25:00,17.18,17.24,17.18,17.24,78500.0,10.7666,10.8042,10.7666,10.8042,78500.0
2008-04-15 12:30:00,17.24,17.25,17.23,17.25,38500.0,10.8042,10.8105,10.798,10.8105,38500.0
2008-04-15 12:35:00,17.24,17.26,17.24,17.25,32200.0,10.8042,10.8168,10.8042,10.8105,32200.0
2008-04-15 12:40:00,17.25,17.29,17.25,17.28,104200.0,10.8105,10.8356,10.8105,10.8293,104200.0
2008-04-15 12:45:00,17.29,17.29,17.28,17.28,19100.0,10.8356,10.8356,10.8293,10.8293,19100.0
2008-04-15 12:50:00,17.28,17.29,17.26,17.28,47300.0,10.8293,10.8356,10.8168,10.8293,47300.0
2008-04-15 12:55:00,17.27,17.28,17.26,17.26,30600.0,10.823,10.8293,10.8168,10.8168,30600.0
2008-04-15 13:00:00,17.26,17.27,17.25,17.26,37100.0,10.8168,10.823,10.8105,10.8168,37100.0
2008-04-15 13:05:00,17.26,17.28,17.26,17.27,108900.0,10.8168,10.8293,10.8168,10.823,108900.0
2008-04-15 13:10:00,17.27,17.29,17.26,17.28,165600.0,10.823,10.8356,10.8168,10.8293,165600.0
2008-04-15 13:15:00,17.28,17.29,17.25,17.25,74600.0,10.8293,10.8356,10.8105,10.8105,74600.0
2008-04-15 13:20:00,17.25,17.26,17.23,17.24,72000.0,10.8105,10.8168,10.798,10.8042,72000.0
2008-04-15 13:25:00,17.24,17.24,17.22,17.23,37900.0,10.8042,10.8042,10.7917,10.798,37900.0
2008-04-15 13:30:00,17.23,17.24,17.22,17.23,47100.0,10.798,10.8042,10.7917,10.798,47100.0
2008-04-15 13:35:00,17.23,17.27,17.22,17.27,69400.0,10.798,10.823,10.7917,10.823,69400.0
2008-04-15 13:40:00,17.26,17.29,17.26,17.28,32000.0,10.8168,10.8356,10.8168,10.8293,32000.0
2008-04-15 13:45:00,17.29,17.3,17.29,17.3,31800.0,10.8356,10.8419,10.8356,10.8419,31800.0
2008-04-15 13:50:00,17.29,17.31,17.29,17.31,39700.0,10.8356,10.8481,10.8356,10.8481,39700.0
2008-04-15 13:55:00,17.31,17.31,17.3,17.3,41900.0,10.8481,10.8481,10.8419,10.8419,41900.0
2008-04-15 14:00:00,17.31,17.32,17.3,17.3,35100.0,10.8481,10.8544,10.8419,10.8419,35100.0
2008-04-15 14:05:00,17.3,17.32,17.3,17.3,33700.0,10.8419,10.8544,10.8419,10.8419,33700.0
2008-04-15 14:10:00,17.3,17.31,17.3,17.3,13000.0,10.8419,10.8481,10.8419,10.8419,13000.0
2008-04-15 14:15:00,17.3,17.31,17.26,17.26,61700.0,10.8419,10.8481,10.8168,10.8168,61700.0
2008-04-15 14:20:00,17.26,17.28,17.26,17.28,45500.0,10.8168,10.8293,10.8168,10.8293,45500.0
2008-04-15 14:25:00,17.28,17.28,17.27,17.28,31600.0,10.8293,10.8293,10.823,10.8293,31600.0
2008-04-15 14:30:00,17.28,17.32,17.27,17.31,61500.0,10.8293,10.8544,10.823,10.8481,61500.0
2008-04-15 14:35:00,17.31,17.34,17.31,17.33,81700.0,10.8481,10.8669,10.8481,10.8607,81700.0
2008-04-15 14:40:00,17.34,17.34,17.27,17.29,203400.0,10.8669,10.8669,10.823,10.8356,203400.0
2008-04-15 14:45:00,17.29,17.31,17.29,17.29,67200.0,10.8356,10.8481,10.8356,10.8356,67200.0
2008-04-15 14:50:00,17.29,17.3,17.28,17.28,22400.0,10.8356,10.8419,10.8293,10.8293,22400.0
2008-04-15 14:55:00,17.29,17.32,17.28,17.28,82600.0,10.8356,10.8544,10.8293,10.8293,82600.0
2008-04-15 15:00:00,17.28,17.3,17.27,17.29,49000.0,10.8293,10.8419,10.823,10.8356,49000.0
2008-04-15 15:05:00,17.29,17.3,17.29,17.29,26400.0,10.8356,10.8419,10.8356,10.8356,26400.0
2008-04-15 15:10:00,17.3,17.3,17.28,17.29,28200.0,10.8419,10.8419,10.8293,10.8356,28200.0
2008-04-15 15:15:00,17.28,17.3,17.28,17.3,25700.0,10.8293,10.8419,10.8293,10.8419,25700.0
2008-04-15 15:20:00,17.29,17.32,17.29,17.31,32300.0,10.8356,10.8544,10.8356,10.8481,32300.0
2008-04-15 15:25:00,17.31,17.32,17.3,17.3,33300.0,10.8481,10.8544,10.8419,10.8419,33300.0
2008-04-15 15:30:00,17.3,17.33,17.3,17.33,66000.0,10.8419,10.8607,10.8419,10.8607,66000.0
2008-04-15 15:35:00,17.33,17.34,17.33,17.33,30700.0,10.8607,10.8669,10.8607,10.8607,30700.0
2008-04-15 15:40:00,17.33,17.34,17.32,17.33,50900.0,10.8607,10.8669,10.8544,10.8607,50900.0
2008-04-15 15:45:00,17.33,17.34,17.31,17.31,69800.0,10.8607,10.8669,10.8481,10.8481,69800.0
2008-04-15 15:50:00,17.32,17.35,17.31,17.35,131300.0,10.8544,10.8732,10.8481,10.8732,131300.0
2008-04-15 15:55:00,17.35,17.38,17.32,17.37,245800.0,10.8732,10.892,10.8544,10.8857,245800.0
2008-04-16 09:30:00,17.58,17.58,17.42,17.49,69400.0,11.0173,11.0173,10.9171,10.9609,69400.0
2008-04-16 09:35:00,17.49,17.65,17.49,17.51,256500.0,10.9609,11.0612,10.9609,10.9735,256500.0
2008-04-16 09:40:00,17.5,17.62,17.5,17.5,74000.0,10.9672,11.0424,10.9672,10.9672,74000.0
2008-04-16 09:45:00,17.5,17.59,17.5,17.54,80600.0,10.9672,11.0236,10.9672,10.9923,80600.0
2008-04-16 09:50:00,17.54,17.55,17.5,17.51,81600.0,10.9923,10.9985,10.9672,10.9735,81600.0
2008-04-16 09:55:00,17.5,17.54,17.5,17.52,90300.0,10.9672,10.9923,10.9672,10.9797,90300.0
2008-04-16 10:00:00,17.51,17.53,17.51,17.52,99200.0,10.9735,10.986,10.9735,10.9797,99200.0
2008-04-16 10:05:00,17.53,17.56,17.49,17.5,102700.0,10.986,11.0048,10.9609,10.9672,102700.0
2008-04-16 10:10:00,17.49,17.57,17.48,17.54,90700.0,10.9609,11.0111,10.9547,10.9923,90700.0
2008-04-16 10:15:00,17.54,17.6,17.54,17.6,40600.0,10.9923,11.0299,10.9923,11.0299,40600.0
2008-04-16 10:20:00,17.6,17.65,17.57,17.61,81600.0,11.0299,11.0612,11.0111,11.0361,81600.0
2008-04-16 10:25:00,17.61,17.64,17.61,17.62,41800.0,11.0361,11.0549,11.0361,11.0424,41800.0
2008-04-16 10:30:00,17.62,17.67,17.6,17.65,90600.0,11.0424,11.0737,11.0299,11.0612,90600.0
2008-04-16 10:35:00,17.65,17.67,17.63,17.65,86600.0,11.0612,11.0737,11.0487,11.0612,86600.0
2008-04-16 10:40:00,17.65,17.65,17.59,17.59,30700.0,11.0612,11.0612,11.0236,11.0236,30700.0
2008-04-16 10:45:00,17.59,17.6,17.57,17.6,59500.0,11.0236,11.0299,11.0111,11.0299,59500.0
2008-04-16 10:50:00,17.6,17.61,17.59,17.6,51200.0,11.0299,11.0361,11.0236,11.0299,51200.0
2008-04-16 10:55:00,17.61,17.61,17.6,17.61,25500.0,11.0361,11.0361,11.0299,11.0361,25500.0
2008-04-16 11:00:00,17.61,17.61,17.6,17.6,35700.0,11.0361,11.0361,11.0299,11.0299,35700.0
2008-04-16 11:05:00,17.6,17.61,17.55,17.55,58700.0,11.0299,11.0361,10.9985,10.9985,58700.0
2008-04-16 11:10:00,17.55,17.56,17.55,17.55,14100.0,10.9985,11.0048,10.9985,10.9985,14100.0
2008-04-16 11:15:00,17.55,17.55,17.54,17.54,21700.0,10.9985,10.9985,10.9923,10.9923,21700.0
2008-04-16 11:20:00,17.55,17.55,17.51,17.51,31500.0,10.9985,10.9985,10.9735,10.9735,31500.0
2008-04-16 11:25:00,17.51,17.6,17.51,17.59,67600.0,10.9735,11.0299,10.9735,11.0236,67600.0
2008-04-16 11:30:00,17.59,17.62,17.58,17.6,74600.0,11.0236,11.0424,11.0173,11.0299,74600.0
2008-04-16 11:35:00,17.6,17.67,17.6,17.67,46300.0,11.0299,11.0737,11.0299,11.0737,46300.0
2008-04-16 11:40:00,17.67,17.68,17.66,17.68,40000.0,11.0737,11.08,11.0675,11.08,40000.0
2008-04-16 11:45:00,17.67,17.68,17.67,17.68,16400.0,11.0737,11.08,11.0737,11.08,16400.0
2008-04-16 11:50:00,17.66,17.68,17.65,17.66,30400.0,11.0675,11.08,11.0612,11.0675,30400.0
2008-04-16 11:55:00,17.65,17.68,17.48,17.68,48900.0,11.0612,11.08,10.9547,11.08,48900.0
2008-04-16 12:00:00,17.68,17.69,17.67,17.68,30600.0,11.08,11.0863,11.0737,11.08,30600.0
2008-04-16 12:05:00,17.68,17.69,17.67,17.68,19600.0,11.08,11.0863,11.0737,11.08,19600.0
2008-04-16 12:10:00,17.68,17.69,17.67,17.68,21900.0,11.08,11.0863,11.0737,11.08,21900.0
2008-04-16 12:15:00,17.68,17.69,17.67,17.67,36600.0,11.08,11.0863,11.0737,11.0737,36600.0
2008-04-16 12:20:00,17.67,17.68,17.66,17.67,35200.0,11.0737,11.08,11.0675,11.0737,35200.0
2008-04-16 12:25:00,17.66,17.7,17.66,17.7,46400.0,11.0675,11.0925,11.0675,11.0925,46400.0
2008-04-16 12:30:00,17.7,17.74,17.69,17.74,98100.0,11.0925,11.1176,11.0863,11.1176,98100.0
2008-04-16 12:35:00,17.74,17.74,17.73,17.74,44800.0,11.1176,11.1176,11.1113,11.1176,44800.0
2008-04-16 12:40:00,17.74,17.74,17.71,17.72,57400.0,11.1176,11.1176,11.0988,11.1051,57400.0
2008-04-16 12:45:00,17.72,17.72,17.71,17.72,10800.0,11.1051,11.1051,11.0988,11.1051,10800.0
2008-04-16 12:50:00,17.71,17.74,17.71,17.74,39300.0,11.0988,11.1176,11.0988,11.1176,39300.0
2008-04-16 12:55:00,17.73,17.74,17.73,17.73,29300.0,11.1113,11.1176,11.1113,11.1113,29300.0
2008-04-16 13:00:00,17.73,17.75,17.73,17.73,45300.0,11.1113,11.1239,11.1113,11.1113,45300.0
2008-04-16 13:05:00,17.74,17.74,17.72,17.72,31600.0,11.1176,11.1176,11.1051,11.1051,31600.0
2008-04-16 13:10:00,17.73,17.73,17.72,17.73,44300.0,11.1113,11.1113,11.1051,11.1113,44300.0
2008-04-16 13:15:00,17.72,17.74,17.7,17.71,78700.0,11.1051,11.1176,11.0925,11.0988,78700.0
2008-04-16 13:20:00,17.71,17.71,17.7,17.7,22000.0,11.0988,11.0988,11.0925,11.0925,22000.0
2008-04-16 13:25:00,17.7,17.73,17.7,17.72,27200.0,11.0925,11.1113,11.0925,11.1051,27200.0
2008-04-16 13:30:00,17.72,17.73,17.72,17.72,16300.0,11.1051,11.1113,11.1051,11.1051,16300.0
2008-04-16 13:35:00,17.72,17.73,17.71,17.71,45800.0,11.1051,11.1113,11.0988,11.0988,45800.0
2008-04-16 13:40:00,17.71,17.72,17.71,17.72,22900.0,11.0988,11.1051,11.0988,11.1051,22900.0
2008-04-16 13:45:00,17.73,17.74,17.73,17.73,25100.0,11.1113,11.1176,11.1113,11.1113,25100.0
2008-04-16 13:50:00,17.73,17.74,17.73,17.74,19200.0,11.1113,11.1176,11.1113,11.1176,19200.0
2008-04-16 13:55:00,17.74,17.77,17.73,17.76,81700.0,11.1176,11.1364,11.1113,11.1301,81700.0
2008-04-16 14:00:00,17.76,17.76,17.68,17.68,88900.0,11.1301,11.1301,11.08,11.08,88900.0
2008-04-16 14:05:00,17.68,17.69,17.68,17.69,17200.0,11.08,11.0863,11.08,11.0863,17200.0
2008-04-16 14:10:00,17.69,17.69,17.68,17.68,17700.0,11.0863,11.0863,11.08,11.08,17700.0
2008-04-16 14:15:00,17.68,17.73,17.68,17.71,112100.0,11.08,11.1113,11.08,11.0988,112100.0
2008-04-16 14:20:00,17.7,17.71,17.69,17.69,18900.0,11.0925,11.0988,11.0863,11.0863,18900.0
2008-04-16 14:25:00,17.7,17.7,17.67,17.68,47900.0,11.0925,11.0925,11.0737,11.08,47900.0
2008-04-16 14:30:00,17.68,17.68,17.66,17.67,69000.0,11.08,11.08,11.0675,11.0737,69000.0
2008-04-16 14:35:00,17.68,17.69,17.67,17.69,24500.0,11.08,11.0863,11.0737,11.0863,24500.0
2008-04-16 14:40:00,17.69,17.7,17.69,17.7,22100.0,11.0863,11.0925,11.0863,11.0925,22100.0
2008-04-16 14:45:00,17.69,17.7,17.67,17.68,96200.0,11.0863,11.0925,11.0737,11.08,96200.0
2008-04-16 14:50:00,17.68,17.73,17.68,17.73,57600.0,11.08,11.1113,11.08,11.1113,57600.0
2008-04-16 14:55:00,17.74,17.75,17.73,17.73,24600.0,11.1176,11.1239,11.1113,11.1113,24600.0
2008-04-16 15:00:00,17.73,17.74,17.73,17.74,41400.0,11.1113,11.1176,11.1113,11.1176,41400.0
2008-04-16 15:05:00,17.74,17.75,17.74,17.75,23100.0,11.1176,11.1239,11.1176,11.1239,23100.0
2008-04-16 15:10:00,17.74,17.75,17.74,17.75,31500.0,11.1176,11.1239,11.1176,11.1239,31500.0
2008-04-16 15:15:00,17.75,17.75,17.73,17.75,64900.0,11.1239,11.1239,11.1113,11.1239,64900.0
2008-04-16 15:20:00,17.75,17.75,17.72,17.75,164500.0,11.1239,11.1239,11.1051,11.1239,164500.0
2008-04-16 15:25:00,17.74,17.76,17.72,17.75,104900.0,11.1176,11.1301,11.1051,11.1239,104900.0
2008-04-16 15:30:00,17.75,17.75,17.74,17.75,88500.0,11.1239,11.1239,11.1176,11.1239,88500.0
2008-04-16 15:35:00,17.75,17.79,17.74,17.79,79500.0,11.1239,11.1489,11.1176,11.1489,79500.0
2008-04-16 15:40:00,17.79,17.81,17.78,17.81,97200.0,11.1489,11.1615,11.1427,11.1615,97200.0
2008-04-16 15:45:00,17.81,17.89,17.8,17.89,186300.0,11.1615,11.2116,11.1552,11.2116,186300.0
2008-04-16 15:50:00,17.89,17.9,17.83,17.85,226400.0,11.2116,11.2179,11.174,11.1865,226400.0
2008-04-16 15:55:00,17.85,17.89,17.82,17.88,234400.0,11.1865,11.2116,11.1677,11.2053,234400.0
2008-04-17 09:30:00,17.69,17.88,17.69,17.76,78800.0,11.0863,11.2053,11.0863,11.1301,78800.0
2008-04-17 09:35:00,17.76,17.82,17.73,17.78,82400.0,11.1301,11.1677,11.1113,11.1427,82400.0
2008-04-17 09:40:00,17.78,17.91,17.76,17.91,54200.0,11.1427,11.2241,11.1301,11.2241,54200.0
2008-04-17 09:45:00,17.91,17.92,17.86,17.86,36500.0,11.2241,11.2304,11.1928,11.1928,36500.0
2008-04-17 09:50:00,17.87,17.87,17.82,17.84,63700.0,11.1991,11.1991,11.1677,11.1803,63700.0
2008-04-17 09:55:00,17.84,17.88,17.82,17.86,48700.0,11.1803,11.2053,11.1677,11.1928,48700.0
2008-04-17 10:00:00,17.85,17.85,17.78,17.8,63900.0,11.1865,11.1865,11.1427,11.1552,63900.0
2008-04-17 10:05:00,17.81,17.83,17.78,17.8,42700.0,11.1615,11.174,11.1427,11.1552,42700.0
2008-04-17 10:10:00,17.8,17.88,17.8,17.87,41800.0,11.1552,11.2053,11.1552,11.1991,41800.0
2008-04-17 10:15:00,17.88,17.93,17.88,17.92,56600.0,11.2053,11.2367,11.2053,11.2304,56600.0
2008-04-17 10:20:00,17.92,17.93,17.9,17.91,43500.0,11.2304,11.2367,11.2179,11.2241,43500.0
2008-04-17 10:25:00,17.91,17.92,17.89,17.9,23500.0,11.2241,11.2304,11.2116,11.2179,23500.0
2008-04-17 10:30:00,17.89,17.97,17.88,17.96,112500.0,11.2116,11.2617,11.2053,11.2555,112500.0
2008-04-17 10:35:00,17.96,18.02,17.96,18.02,113200.0,11.2555,11.2931,11.2555,11.2931,113200.0
2008-04-17 10:40:00,18.02,18.02,18.01,18.02,39500.0,11.2931,11.2931,11.2868,11.2931,39500.0
2008-04-17 10:45:00,18.02,18.07,18.01,18.07,69400.0,11.2931,11.3244,11.2868,11.3244,69400.0
2008-04-17 10:50:00,18.07,18.08,18.05,18.06,38600.0,11.3244,11.3307,11.3119,11.3181,38600.0
2008-04-17 10:55:00,18.05,18.07,18.05,18.05,47700.0,11.3119,11.3244,11.3119,11.3119,47700.0
2008-04-17 11:00:00,18.05,18.08,18.03,18.04,65600.0,11.3119,11.3307,11.2993,11.3056,65600.0
2008-04-17 11:05:00,18.04,18.07,18.04,18.05,41600.0,11.3056,11.3244,11.3056,11.3119,41600.0
2008-04-17 11:10:00,18.05,18.06,18.04,18.06,33300.0,11.3119,11.3181,11.3056,11.3181,33300.0
2008-04-17 11:15:00,18.05,18.06,18.04,18.06,67700.0,11.3119,11.3181,11.3056,11.3181,67700.0
2008-04-17 11:20:00,18.05,18.06,18.03,18.05,55700.0,11.3119,11.3181,11.2993,11.3119,55700.0
2008-04-17 11:25:00,18.05,18.06,18.02,18.02,74000.0,11.3119,11.3181,11.2931,11.2931,74000.0
2008-04-17 11:30:00,18.03,18.06,18.02,18.05,133700.0,11.2993,11.3181,11.2931,11.3119,133700.0
2008-04-17 11:35:00,18.05,18.09,18.05,18.07,95700.0,11.3119,11.3369,11.3119,11.3244,95700.0
2008-04-17 11:40:00,18.07,18.08,18.06,18.06,48900.0,11.3244,11.3307,11.3181,11.3181,48900.0
2008-04-17 11:45:00,18.06,18.07,18.06,18.06,7800.0,11.3181,11.3244,11.3181,11.3181,7800.0
2008-04-17 11:50:00,18.06,18.06,18.04,18.05,48100.0,11.3181,11.3181,11.3056,11.3119,48100.0
2008-04-17 11:55:00,18.05,18.06,18.02,18.05,66900.0,11.3119,11.3181,11.2931,11.3119,66900.0
2008-04-17 12:00:00,18.05,18.06,18.05,18.05,20700.0,11.3119,11.3181,11.3119,11.3119,20700.0
2008-04-17 12:05:00,18.05,18.06,18.05,18.06,11800.0,11.3119,11.3181,11.3119,11.3181,11800.0
2008-04-17 12:10:00,18.05,18.06,18.04,18.05,26700.0,11.3119,11.3181,11.3056,11.3119,26700.0
2008-04-17 12:15:00,18.05,18.06,18.04,18.05,47300.0,11.3119,11.3181,11.3056,11.3119,47300.0
2008-04-17 12:20:00,18.05,18.06,18.04,18.05,17800.0,11.3119,11.3181,11.3056,11.3119,17800.0
2008-04-17 12:25:00,18.06,18.06,18.03,18.03,42300.0,11.3181,11.3181,11.2993,11.2993,42300.0
2008-04-17 12:30:00,18.04,18.1,18.03,18.07,138100.0,11.3056,11.3432,11.2993,11.3244,138100.0
2008-04-17 12:35:00,18.07,18.07,18.05,18.06,19800.0,11.3244,11.3244,11.3119,11.3181,19800.0
2008-04-17 12:40:00,18.06,18.07,18.05,18.05,26400.0,11.3181,11.3244,11.3119,11.3119,26400.0
2008-04-17 12:45:00,18.05,18.06,18.02,18.02,81000.0,11.3119,11.3181,11.2931,11.2931,81000.0
2008-04-17 12:50:00,18.03,18.03,18.0,18.0,24100.0,11.2993,11.2993,11.2805,11.2805,24100.0
2008-04-17 12:55:00,18.01,18.02,18.0,18.01,80700.0,11.2868,11.2931,11.2805,11.2868,80700.0
2008-04-17 13:00:00,18.01,18.02,18.0,18.0,19800.0,11.2868,11.2931,11.2805,11.2805,19800.0
2008-04-17 13:05:00,18.0,18.04,18.0,18.03,43500.0,11.2805,11.3056,11.2805,11.2993,43500.0
2008-04-17 13:10:00,18.03,18.05,18.03,18.04,24000.0,11.2993,11.3119,11.2993,11.3056,24000.0
2008-04-17 13:15:00,18.03,18.04,18.01,18.01,21900.0,11.2993,11.3056,11.2868,11.2868,21900.0
2008-04-17 13:20:00,18.02,18.05,18.01,18.05,35500.0,11.2931,11.3119,11.2868,11.3119,35500.0
2008-04-17 13:25:00,18.04,18.05,18.04,18.05,11100.0,11.3056,11.3119,11.3056,11.3119,11100.0
2008-04-17 13:30:00,18.05,18.06,18.04,18.05,54700.0,11.3119,11.3181,11.3056,11.3119,54700.0
2008-04-17 13:35:00,18.06,18.09,18.04,18.09,114800.0,11.3181,11.3369,11.3056,11.3369,114800.0
2008-04-17 13:40:00,18.09,18.09,18.04,18.05,69600.0,11.3369,11.3369,11.3056,11.3119,69600.0
2008-04-17 13:45:00,18.05,18.06,18.04,18.06,49900.0,11.3119,11.3181,11.3056,11.3181,49900.0
2008-04-17 13:50:00,18.05,18.06,18.03,18.05,84300.0,11.3119,11.3181,11.2993,11.3119,84300.0
2008-04-17 13:55:00,18.06,18.06,18.03,18.03,60600.0,11.3181,11.3181,11.2993,11.2993,60600.0
2008-04-17 14:00:00,18.04,18.04,18.03,18.04,13300.0,11.3056,11.3056,11.2993,11.3056,13300.0
2008-04-17 14:05:00,18.04,18.04,18.02,18.02,14000.0,11.3056,11.3056,11.2931,11.2931,14000.0
2008-04-17 14:10:00,18.02,18.03,18.0,18.02,40000.0,11.2931,11.2993,11.2805,11.2931,40000.0
2008-04-17 14:15:00,18.02,18.03,18.0,18.0,30600.0,11.2931,11.2993,11.2805,11.2805,30600.0
2008-04-17 14:20:00,18.0,18.01,18.0,18.0,57000.0,11.2805,11.2868,11.2805,11.2805,57000.0
2008-04-17 14:25:00,18.01,18.01,18.0,18.01,19400.0,11.2868,11.2868,11.2805,11.2868,19400.0
2008-04-17 14:30:00,18.01,18.05,18.0,18.03,39100.0,11.2868,11.3119,11.2805,11.2993,39100.0
2008-04-17 14:35:00,18.03,18.05,18.02,18.04,29500.0,11.2993,11.3119,11.2931,11.3056,29500.0
2008-04-17 14:40:00,18.04,18.06,18.04,18.05,14600.0,11.3056,11.3181,11.3056,11.3119,14600.0
2008-04-17 14:45:00,18.05,18.07,18.05,18.06,21100.0,11.3119,11.3244,11.3119,11.3181,21100.0
2008-04-17 14:50:00,18.07,18.07,18.02,18.02,32400.0,11.3244,11.3244,11.2931,11.2931,32400.0
2008-04-17 14:55:00,18.03,18.03,18.0,18.0,23800.0,11.2993,11.2993,11.2805,11.2805,23800.0
2008-04-17 15:00:00,18.01,18.01,18.0,18.01,63500.0,11.2868,11.2868,11.2805,11.2868,63500.0
2008-04-17 15:05:00,18.0,18.03,18.0,18.01,92000.0,11.2805,11.2993,11.2805,11.2868,92000.0
2008-04-17 15:10:00,18.02,18.03,18.02,18.03,19300.0,11.2931,11.2993,11.2931,11.2993,19300.0
2008-04-17 15:15:00,18.03,18.06,18.02,18.04,74800.0,11.2993,11.3181,11.2931,11.3056,74800.0
2008-04-17 15:20:00,18.05,18.05,18.03,18.03,98500.0,11.3119,11.3119,11.2993,11.2993,98500.0
2008-04-17 15:25:00,18.04,18.04,18.03,18.03,16200.0,11.3056,11.3056,11.2993,11.2993,16200.0
2008-04-17 15:30:00,18.04,18.1,18.03,18.1,79500.0,11.3056,11.3432,11.2993,11.3432,79500.0
2008-04-17 15:35:00,18.1,18.13,18.09,18.13,37100.0,11.3432,11.362,11.3369,11.362,37100.0
2008-04-17 15:40:00,18.13,18.13,18.08,18.1,109900.0,11.362,11.362,11.3307,11.3432,109900.0
2008-04-17 15:45:00,18.09,18.14,18.09,18.12,113600.0,11.3369,11.3683,11.3369,11.3557,113600.0
2008-04-17 15:50:00,18.12,18.14,18.12,18.13,69500.0,11.3557,11.3683,11.3557,11.362,69500.0
2008-04-17 15:55:00,18.13,18.14,18.07,18.07,257700.0,11.362,11.3683,11.3244,11.3244,257700.0
2008-04-18 09:30:00,18.25,18.44,18.17,18.3,496000.0,11.4372,11.5563,11.3871,11.4685,496000.0
2008-04-18 09:35:00,18.29,18.3,18.22,18.23,78700.0,11.4623,11.4685,11.4184,11.4247,78700.0
2008-04-18 09:40:00,18.24,18.29,18.23,18.26,61300.0,11.4309,11.4623,11.4247,11.4435,61300.0
2008-04-18 09:45:00,18.26,18.27,18.21,18.23,81300.0,11.4435,11.4497,11.4121,11.4247,81300.0
2008-04-18 09:50:00,18.22,18.22,18.15,18.17,42700.0,11.4184,11.4184,11.3745,11.3871,42700.0
2008-04-18 09:55:00,18.18,18.23,18.17,18.2,40100.0,11.3933,11.4247,11.3871,11.4059,40100.0
2008-04-18 10:00:00,18.21,18.24,18.17,18.23,71800.0,11.4121,11.4309,11.3871,11.4247,71800.0
2008-04-18 10:05:00,18.22,18.23,18.21,18.21,29000.0,11.4184,11.4247,11.4121,11.4121,29000.0
2008-04-18 10:10:00,18.21,18.23,18.18,18.19,49400.0,11.4121,11.4247,11.3933,11.3996,49400.0
2008-04-18 10:15:00,18.18,18.18,18.16,18.18,41800.0,11.3933,11.3933,11.3808,11.3933,41800.0
2008-04-18 10:20:00,18.17,18.21,18.17,18.2,29800.0,11.3871,11.4121,11.3871,11.4059,29800.0
2008-04-18 10:25:00,18.2,18.2,18.18,18.2,76200.0,11.4059,11.4059,11.3933,11.4059,76200.0
2008-04-18 10:30:00,18.2,18.2,18.19,18.19,47200.0,11.4059,11.4059,11.3996,11.3996,47200.0
2008-04-18 10:35:00,18.19,18.21,18.19,18.2,53200.0,11.3996,11.4121,11.3996,11.4059,53200.0
2008-04-18 10:40:00,18.2,18.24,18.2,18.23,31200.0,11.4059,11.4309,11.4059,11.4247,31200.0
2008-04-18 10:45:00,18.24,18.25,18.21,18.22,55900.0,11.4309,11.4372,11.4121,11.4184,55900.0
2008-04-18 10:50:00,18.22,18.23,18.18,18.18,78800.0,11.4184,11.4247,11.3933,11.3933,78800.0
2008-04-18 10:55:00,18.18,18.2,18.17,18.19,57300.0,11.3933,11.4059,11.3871,11.3996,57300.0
2008-04-18 11:00:00,18.19,18.2,18.19,18.2,70500.0,11.3996,11.4059,11.3996,11.4059,70500.0
2008-04-18 11:05:00,18.2,18.2,18.17,18.18,91700.0,11.4059,11.4059,11.3871,11.3933,91700.0
2008-04-18 11:10:00,18.18,18.19,18.17,18.17,273300.0,11.3933,11.3996,11.3871,11.3871,273300.0
2008-04-18 11:15:00,18.17,18.17,18.1,18.1,62600.0,11.3871,11.3871,11.3432,11.3432,62600.0
2008-04-18 11:20:00,18.1,18.11,18.07,18.07,49400.0,11.3432,11.3495,11.3244,11.3244,49400.0
2008-04-18 11:25:00,18.07,18.09,18.07,18.08,44200.0,11.3244,11.3369,11.3244,11.3307,44200.0
2008-04-18 11:30:00,18.08,18.09,18.06,18.06,35400.0,11.3307,11.3369,11.3181,11.3181,35400.0
2008-04-18 11:35:00,18.06,18.1,18.06,18.09,220500.0,11.3181,11.3432,11.3181,11.3369,220500.0
2008-04-18 11:40:00,18.09,18.1,18.08,18.1,43700.0,11.3369,11.3432,11.3307,11.3432,43700.0
2008-04-18 11:45:00,18.09,18.11,18.09,18.1,41100.0,11.3369,11.3495,11.3369,11.3432,41100.0
2008-04-18 11:50:00,18.11,18.11,18.1,18.1,87100.0,11.3495,11.3495,11.3432,11.3432,87100.0
2008-04-18 11:55:00,18.1,18.1,18.07,18.08,80000.0,11.3432,11.3432,11.3244,11.3307,80000.0
2008-04-18 12:00:00,18.08,18.09,18.06,18.08,31300.0,11.3307,11.3369,11.3181,11.3307,31300.0
2008-04-18 12:05:00,18.08,18.08,18.07,18.08,16200.0,11.3307,11.3307,11.3244,11.3307,16200.0
2008-04-18 12:10:00,18.08,18.08,18.07,18.07,27900.0,11.3307,11.3307,11.3244,11.3244,27900.0
2008-04-18 12:15:00,18.07,18.08,18.07,18.07,32300.0,11.3244,11.3307,11.3244,11.3244,32300.0
2008-04-18 12:20:00,18.07,18.08,18.0,18.01,89000.0,11.3244,11.3307,11.2805,11.2868,89000.0
2008-04-18 12:25:00,18.02,18.04,18.01,18.03,24100.0,11.2931,11.3056,11.2868,11.2993,24100.0
2008-04-18 12:30:00,18.03,18.06,18.03,18.05,61400.0,11.2993,11.3181,11.2993,11.3119,61400.0
2008-04-18 12:35:00,18.05,18.05,18.0,18.0,45400.0,11.3119,11.3119,11.2805,11.2805,45400.0
2008-04-18 12:40:00,18.0,18.01,17.98,17.98,37500.0,11.2805,11.2868,11.268,11.268,37500.0
2008-04-18 12:45:00,17.98,18.0,17.98,17.99,21300.0,11.268,11.2805,11.268,11.2743,21300.0
2008-04-18 12:50:00,18.0,18.0,17.99,17.99,11900.0,11.2805,11.2805,11.2743,11.2743,11900.0
2008-04-18 12:55:00,18.0,18.0,17.98,17.98,21700.0,11.2805,11.2805,11.268,11.268,21700.0
2008-04-18 13:00:00,17.98,17.99,17.98,17.98,11900.0,11.268,11.2743,11.268,11.268,11900.0
2008-04-18 13:05:00,17.99,17.99,17.98,17.99,21200.0,11.2743,11.2743,11.268,11.2743,21200.0
2008-04-18 13:10:00,17.99,18.0,17.98,18.0,17600.0,11.2743,11.2805,11.268,11.2805,17600.0
2008-04-18 13:15:00,17.99,18.0,17.99,18.0,11700.0,11.2743,11.2805,11.2743,11.2805,11700.0
2008-04-18 13:20:00,17.99,18.0,17.99,17.99,17000.0,11.2743,11.2805,11.2743,11.2743,17000.0
2008-04-18 13:25:00,17.99,18.01,17.99,18.0,30900.0,11.2743,11.2868,11.2743,11.2805,30900.0
2008-04-18 13:30:00,18.0,18.02,18.0,18.02,21000.0,11.2805,11.2931,11.2805,11.2931,21000.0
2008-04-18 13:35:00,18.01,18.02,18.01,18.01,33100.0,11.2868,11.2931,11.2868,11.2868,33100.0
2008-04-18 13:40:00,18.01,18.03,18.01,18.02,24400.0,11.2868,11.2993,11.2868,11.2931,24400.0
2008-04-18 13:45:00,18.02,18.04,18.02,18.03,19900.0,11.2931,11.3056,11.2931,11.2993,19900.0
2008-04-18 13:50:00,18.03,18.05,17.98,18.01,175000.0,11.2993,11.3119,11.268,11.2868,175000.0
2008-04-18 13:55:00,18.02,18.02,18.0,18.01,87400.0,11.2931,11.2931,11.2805,11.2868,87400.0
2008-04-18 14:00:00,18.01,18.01,17.99,17.99,43400.0,11.2868,11.2868,11.2743,11.2743,43400.0
2008-04-18 14:05:00,17.99,18.0,17.96,17.96,57600.0,11.2743,11.2805,11.2555,11.2555,57600.0
2008-04-18 14:10:00,17.96,17.98,17.96,17.97,26700.0,11.2555,11.268,11.2555,11.2617,26700.0
2008-04-18 14:15:00,17.97,17.98,17.96,17.97,27200.0,11.2617,11.268,11.2555,11.2617,27200.0
2008-04-18 14:20:00,17.96,17.98,17.96,17.98,27900.0,11.2555,11.268,11.2555,11.268,27900.0
2008-04-18 14:25:00,17.97,17.98,17.95,17.96,40700.0,11.2617,11.268,11.2492,11.2555,40700.0
2008-04-18 14:30:00,17.96,17.97,17.95,17.96,30700.0,11.2555,11.2617,11.2492,11.2555,30700.0
2008-04-18 14:35:00,17.97,17.97,17.96,17.97,90600.0,11.2617,11.2617,11.2555,11.2617,90600.0
2008-04-18 14:40:00,17.98,18.0,17.97,17.99,27900.0,11.268,11.2805,11.2617,11.2743,27900.0
2008-04-18 14:45:00,18.0,18.0,17.99,18.0,19500.0,11.2805,11.2805,11.2743,11.2805,19500.0
2008-04-18 14:50:00,17.99,18.0,17.99,17.99,13400.0,11.2743,11.2805,11.2743,11.2743,13400.0
2008-04-18 14:55:00,17.99,17.99,17.96,17.96,51300.0,11.2743,11.2743,11.2555,11.2555,51300.0
2008-04-18 15:00:00,17.95,17.96,17.93,17.94,45800.0,11.2492,11.2555,11.2367,11.2429,45800.0
2008-04-18 15:05:00,17.94,17.96,17.93,17.96,86900.0,11.2429,11.2555,11.2367,11.2555,86900.0
2008-04-18 15:10:00,17.95,17.96,17.95,17.96,35200.0,11.2492,11.2555,11.2492,11.2555,35200.0
2008-04-18 15:15:00,17.95,17.96,17.92,17.92,48700.0,11.2492,11.2555,11.2304,11.2304,48700.0
2008-04-18 15:20:00,17.92,17.93,17.89,17.89,34300.0,11.2304,11.2367,11.2116,11.2116,34300.0
2008-04-18 15:25:00,17.9,17.9,17.87,17.89,62900.0,11.2179,11.2179,11.1991,11.2116,62900.0
2008-04-18 15:30:00,17.88,17.9,17.88,17.9,151500.0,11.2053,11.2179,11.2053,11.2179,151500.0
2008-04-18 15:35:00,17.9,17.91,17.9,17.9,45400.0,11.2179,11.2241,11.2179,11.2179,45400.0
2008-04-18 15:40:00,17.9,17.92,17.89,17.9,71400.0,11.2179,11.2304,11.2116,11.2179,71400.0
2008-04-18 15:45:00,17.91,17.91,17.87,17.88,84200.0,11.2241,11.2241,11.1991,11.2053,84200.0
2008-04-18 15:50:00,17.88,17.91,17.88,17.91,69400.0,11.2053,11.2241,11.2053,11.2241,69400.0
2008-04-18 15:55:00,17.91,17.95,17.9,17.95,149600.0,11.2241,11.2492,11.2179,11.2492,149600.0
2008-04-21 09:30:00,17.25,17.65,17.22,17.62,195300.0,10.8105,11.0612,10.7917,11.0424,195300.0
2008-04-21 09:35:00,17.63,17.72,17.61,17.64,105900.0,11.0487,11.1051,11.0361,11.0549,105900.0
2008-04-21 09:40:00,17.64,17.76,17.63,17.72,134500.0,11.0549,11.1301,11.0487,11.1051,134500.0
2008-04-21 09:45:00,17.73,17.74,17.66,17.69,103300.0,11.1113,11.1176,11.0675,11.0863,103300.0
2008-04-21 09:50:00,17.7,17.73,17.69,17.71,107500.0,11.0925,11.1113,11.0863,11.0988,107500.0
2008-04-21 09:55:00,17.7,17.71,17.65,17.66,114700.0,11.0925,11.0988,11.0612,11.0675,114700.0
2008-04-21 10:00:00,17.66,17.67,17.65,17.66,119500.0,11.0675,11.0737,11.0612,11.0675,119500.0
2008-04-21 10:05:00,17.66,17.67,17.65,17.65,86700.0,11.0675,11.0737,11.0612,11.0612,86700.0
2008-04-21 10:10:00,17.64,17.66,17.57,17.58,74200.0,11.0549,11.0675,11.0111,11.0173,74200.0
2008-04-21 10:15:00,17.57,17.66,17.56,17.6,177300.0,11.0111,11.0675,11.0048,11.0299,177300.0
2008-04-21 10:20:00,17.6,17.62,17.6,17.6,22000.0,11.0299,11.0424,11.0299,11.0299,22000.0
2008-04-21 10:25:00,17.61,17.62,17.53,17.53,103900.0,11.0361,11.0424,10.986,10.986,103900.0
2008-04-21 10:30:00,17.54,17.56,17.53,17.56,136100.0,10.9923,11.0048,10.986,11.0048,136100.0
2008-04-21 10:35:00,17.56,17.65,17.56,17.65,47000.0,11.0048,11.0612,11.0048,11.0612,47000.0
2008-04-21 10:40:00,17.65,17.68,17.64,17.66,27300.0,11.0612,11.08,11.0549,11.0675,27300.0
2008-04-21 10:45:00,17.67,17.68,17.64,17.68,66300.0,11.0737,11.08,11.0549,11.08,66300.0
2008-04-21 10:50:00,17.69,17.74,17.66,17.66,62000.0,11.0863,11.1176,11.0675,11.0675,62000.0
2008-04-21 10:55:00,17.66,17.73,17.66,17.71,38400.0,11.0675,11.1113,11.0675,11.0988,38400.0
2008-04-21 11:00:00,17.71,17.71,17.7,17.7,16600.0,11.0988,11.0988,11.0925,11.0925,16600.0
2008-04-21 11:05:00,17.7,17.72,17.69,17.72,45300.0,11.0925,11.1051,11.0863,11.1051,45300.0
2008-04-21 11:10:00,17.72,17.77,17.71,17.77,60500.0,11.1051,11.1364,11.0988,11.1364,60500.0
2008-04-21 11:15:00,17.77,17.8,17.76,17.76,56700.0,11.1364,11.1552,11.1301,11.1301,56700.0
2008-04-21 11:20:00,17.76,17.78,17.75,17.77,43300.0,11.1301,11.1427,11.1239,11.1364,43300.0
2008-04-21 11:25:00,17.77,17.87,17.76,17.84,161200.0,11.1364,11.1991,11.1301,11.1803,161200.0
2008-04-21 11:30:00,17.85,17.88,17.82,17.87,61700.0,11.1865,11.2053,11.1677,11.1991,61700.0
2008-04-21 11:35:00,17.87,17.93,17.87,17.91,131800.0,11.1991,11.2367,11.1991,11.2241,131800.0
2008-04-21 11:40:00,17.9,17.91,17.89,17.89,30600.0,11.2179,11.2241,11.2116,11.2116,30600.0
2008-04-21 11:45:00,17.89,17.91,17.89,17.91,25000.0,11.2116,11.2241,11.2116,11.2241,25000.0
2008-04-21 11:50:00,17.9,17.93,17.9,17.92,69800.0,11.2179,11.2367,11.2179,11.2304,69800.0
2008-04-21 11:55:00,17.93,17.95,17.92,17.92,73700.0,11.2367,11.2492,11.2304,11.2304,73700.0
2008-04-21 12:00:00,17.92,17.95,17.92,17.95,92100.0,11.2304,11.2492,11.2304,11.2492,92100.0
2008-04-21 12:05:00,17.94,17.95,17.93,17.93,25100.0,11.2429,11.2492,11.2367,11.2367,25100.0
2008-04-21 12:10:00,17.93,17.94,17.92,17.93,35300.0,11.2367,11.2429,11.2304,11.2367,35300.0
2008-04-21 12:15:00,17.94,17.94,17.93,17.93,22200.0,11.2429,11.2429,11.2367,11.2367,22200.0
2008-04-21 12:20:00,17.93,17.97,17.93,17.97,262900.0,11.2367,11.2617,11.2367,11.2617,262900.0
2008-04-21 12:25:00,17.97,17.97,17.94,17.95,54200.0,11.2617,11.2617,11.2429,11.2492,54200.0
2008-04-21 12:30:00,17.95,17.96,17.95,17.95,14200.0,11.2492,11.2555,11.2492,11.2492,14200.0
2008-04-21 12:35:00,17.96,17.96,17.93,17.93,33900.0,11.2555,11.2555,11.2367,11.2367,33900.0
2008-04-21 12:40:00,17.94,17.97,17.93,17.96,63000.0,11.2429,11.2617,11.2367,11.2555,63000.0
2008-04-21 12:45:00,17.97,18.01,17.95,18.01,83200.0,11.2617,11.2868,11.2492,11.2868,83200.0
2008-04-21 12:50:00,18.01,18.05,17.98,17.99,118700.0,11.2868,11.3119,11.268,11.2743,118700.0
2008-04-21 12:55:00,17.99,18.0,17.98,17.99,26600.0,11.2743,11.2805,11.268,11.2743,26600.0
2008-04-21 13:00:00,18.0,18.0,17.99,17.99,29800.0,11.2805,11.2805,11.2743,11.2743,29800.0
2008-04-21 13:05:00,17.99,18.0,17.99,18.0,17400.0,11.2743,11.2805,11.2743,11.2805,17400.0
2008-04-21 13:10:00,18.0,18.0,17.99,17.99,28100.0,11.2805,11.2805,11.2743,11.2743,28100.0
2008-04-21 13:15:00,17.99,18.0,17.99,17.99,36200.0,11.2743,11.2805,11.2743,11.2743,36200.0
2008-04-21 13:20:00,17.99,18.0,17.99,17.99,23300.0,11.2743,11.2805,11.2743,11.2743,23300.0
2008-04-21 13:25:00,17.99,18.0,17.99,17.99,21000.0,11.2743,11.2805,11.2743,11.2743,21000.0
2008-04-21 13:30:00,17.99,18.0,17.93,17.94,70600.0,11.2743,11.2805,11.2367,11.2429,70600.0
2008-04-21 13:35:00,17.95,17.95,17.93,17.94,71800.0,11.2492,11.2492,11.2367,11.2429,71800.0
2008-04-21 13:40:00,17.94,17.96,17.92,17.93,43500.0,11.2429,11.2555,11.2304,11.2367,43500.0
2008-04-21 13:45:00,17.93,17.94,17.92,17.93,23600.0,11.2367,11.2429,11.2304,11.2367,23600.0
2008-04-21 13:50:00,17.93,17.94,17.92,17.94,46100.0,11.2367,11.2429,11.2304,11.2429,46100.0
2008-04-21 13:55:00,17.94,17.95,17.93,17.93,40700.0,11.2429,11.2492,11.2367,11.2367,40700.0
2008-04-21 14:00:00,17.93,17.94,17.92,17.92,32000.0,11.2367,11.2429,11.2304,11.2304,32000.0
2008-04-21 14:05:00,17.92,17.93,17.92,17.92,41200.0,11.2304,11.2367,11.2304,11.2304,41200.0
2008-04-21 14:10:00,17.92,17.93,17.9,17.91,143600.0,11.2304,11.2367,11.2179,11.2241,143600.0
2008-04-21 14:15:00,17.91,17.92,17.9,17.92,50600.0,11.2241,11.2304,11.2179,11.2304,50600.0
2008-04-21 14:20:00,17.92,17.92,17.82,17.84,157800.0,11.2304,11.2304,11.1677,11.1803,157800.0
2008-04-21 14:25:00,17.85,17.86,17.84,17.85,32100.0,11.1865,11.1928,11.1803,11.1865,32100.0
2008-04-21 14:30:00,17.85,17.88,17.83,17.84,107600.0,11.1865,11.2053,11.174,11.1803,107600.0
2008-04-21 14:35:00,17.85,17.85,17.83,17.83,63800.0,11.1865,11.1865,11.174,11.174,63800.0
2008-04-21 14:40:00,17.83,17.85,17.82,17.84,37600.0,11.174,11.1865,11.1677,11.1803,37600.0
2008-04-21 14:45:00,17.84,17.85,17.83,17.84,44900.0,11.1803,11.1865,11.174,11.1803,44900.0
2008-04-21 14:50:00,17.85,17.85,17.84,17.85,61100.0,11.1865,11.1865,11.1803,11.1865,61100.0
2008-04-21 14:55:00,17.84,17.85,17.83,17.84,95400.0,11.1803,11.1865,11.174,11.1803,95400.0
2008-04-21 15:00:00,17.84,17.91,17.84,17.88,101200.0,11.1803,11.2241,11.1803,11.2053,101200.0
2008-04-21 15:05:00,17.88,17.89,17.85,17.86,68200.0,11.2053,11.2116,11.1865,11.1928,68200.0
2008-04-21 15:10:00,17.87,17.87,17.85,17.86,32800.0,11.1991,11.1991,11.1865,11.1928,32800.0
2008-04-21 15:15:00,17.87,17.88,17.86,17.87,52800.0,11.1991,11.2053,11.1928,11.1991,52800.0
2008-04-21 15:20:00,17.88,17.88,17.86,17.86,63500.0,11.2053,11.2053,11.1928,11.1928,63500.0
2008-04-21 15:25:00,17.86,17.87,17.84,17.84,72100.0,11.1928,11.1991,11.1803,11.1803,72100.0
2008-04-21 15:30:00,17.84,17.87,17.84,17.87,147400.0,11.1803,11.1991,11.1803,11.1991,147400.0
2008-04-21 15:35:00,17.86,17.88,17.86,17.88,99600.0,11.1928,11.2053,11.1928,11.2053,99600.0
2008-04-21 15:40:00,17.88,17.91,17.86,17.9,93200.0,11.2053,11.2241,11.1928,11.2179,93200.0
2008-04-21 15:45:00,17.9,17.94,17.9,17.94,116500.0,11.2179,11.2429,11.2179,11.2429,116500.0
2008-04-21 15:50:00,17.94,17.96,17.91,17.92,139300.0,11.2429,11.2555,11.2241,11.2304,139300.0
2008-04-21 15:55:00,17.91,17.94,17.9,17.9,200200.0,11.2241,11.2429,11.2179,11.2179,200200.0
2008-04-22 09:30:00,17.79,17.99,17.79,17.92,63100.0,11.1489,11.2743,11.1489,11.2304,63100.0
2008-04-22 09:35:00,17.93,17.99,17.91,17.96,79600.0,11.2367,11.2743,11.2241,11.2555,79600.0
2008-04-22 09:40:00,17.96,17.96,17.85,17.9,72200.0,11.2555,11.2555,11.1865,11.2179,72200.0
2008-04-22 09:45:00,17.92,17.93,17.85,17.85,175100.0,11.2304,11.2367,11.1865,11.1865,175100.0
2008-04-22 09:50:00,17.84,17.89,17.83,17.89,76200.0,11.1803,11.2116,11.174,11.2116,76200.0
2008-04-22 09:55:00,17.88,17.89,17.88,17.88,37700.0,11.2053,11.2116,11.2053,11.2053,37700.0
2008-04-22 10:00:00,17.89,17.91,17.82,17.87,202200.0,11.2116,11.2241,11.1677,11.1991,202200.0
2008-04-22 10:05:00,17.88,17.88,17.83,17.87,193600.0,11.2053,11.2053,11.174,11.1991,193600.0
2008-04-22 10:10:00,17.87,17.88,17.84,17.87,82400.0,11.1991,11.2053,11.1803,11.1991,82400.0
2008-04-22 10:15:00,17.86,17.87,17.83,17.85,39500.0,11.1928,11.1991,11.174,11.1865,39500.0
2008-04-22 10:20:00,17.84,17.85,17.79,17.79,101600.0,11.1803,11.1865,11.1489,11.1489,101600.0
2008-04-22 10:25:00,17.79,17.82,17.77,17.8,49100.0,11.1489,11.1677,11.1364,11.1552,49100.0
2008-04-22 10:30:00,17.79,17.81,17.78,17.79,39600.0,11.1489,11.1615,11.1427,11.1489,39600.0
2008-04-22 10:35:00,17.78,17.8,17.77,17.78,58000.0,11.1427,11.1552,11.1364,11.1427,58000.0
2008-04-22 10:40:00,17.78,17.85,17.78,17.84,39000.0,11.1427,11.1865,11.1427,11.1803,39000.0
2008-04-22 10:45:00,17.84,17.88,17.84,17.87,48600.0,11.1803,11.2053,11.1803,11.1991,48600.0
2008-04-22 10:50:00,17.88,17.95,17.87,17.95,64200.0,11.2053,11.2492,11.1991,11.2492,64200.0
2008-04-22 10:55:00,17.95,17.98,17.94,17.98,53300.0,11.2492,11.268,11.2429,11.268,53300.0
2008-04-22 11:00:00,17.97,18.01,17.96,17.99,67900.0,11.2617,11.2868,11.2555,11.2743,67900.0
2008-04-22 11:05:00,17.99,17.99,17.97,17.97,47900.0,11.2743,11.2743,11.2617,11.2617,47900.0
2008-04-22 11:10:00,17.98,17.98,17.95,17.95,43700.0,11.268,11.268,11.2492,11.2492,43700.0
2008-04-22 11:15:00,17.95,17.98,17.95,17.98,31800.0,11.2492,11.268,11.2492,11.268,31800.0
2008-04-22 11:20:00,17.97,17.98,17.93,17.93,52400.0,11.2617,11.268,11.2367,11.2367,52400.0
2008-04-22 11:25:00,17.94,17.96,17.93,17.95,74600.0,11.2429,11.2555,11.2367,11.2492,74600.0
2008-04-22 11:30:00,17.95,17.97,17.94,17.94,51100.0,11.2492,11.2617,11.2429,11.2429,51100.0
2008-04-22 11:35:00,17.93,17.97,17.93,17.96,41900.0,11.2367,11.2617,11.2367,11.2555,41900.0
2008-04-22 11:40:00,17.96,17.96,17.94,17.95,19800.0,11.2555,11.2555,11.2429,11.2492,19800.0
2008-04-22 11:45:00,17.95,18.01,17.95,17.96,93100.0,11.2492,11.2868,11.2492,11.2555,93100.0
2008-04-22 11:50:00,17.96,17.98,17.93,17.95,56100.0,11.2555,11.268,11.2367,11.2492,56100.0
2008-04-22 11:55:00,17.96,17.96,17.93,17.95,133900.0,11.2555,11.2555,11.2367,11.2492,133900.0
2008-04-22 12:00:00,17.94,17.97,17.94,17.97,24500.0,11.2429,11.2617,11.2429,11.2617,24500.0
2008-04-22 12:05:00,17.96,18.01,17.96,17.99,39000.0,11.2555,11.2868,11.2555,11.2743,39000.0
2008-04-22 12:10:00,17.99,17.99,17.96,17.97,74400.0,11.2743,11.2743,11.2555,11.2617,74400.0
2008-04-22 12:15:00,17.96,17.97,17.96,17.97,18000.0,11.2555,11.2617,11.2555,11.2617,18000.0
2008-04-22 12:20:00,17.97,17.97,17.94,17.96,275200.0,11.2617,11.2617,11.2429,11.2555,275200.0
2008-04-22 12:25:00,17.95,17.95,17.93,17.94,33300.0,11.2492,11.2492,11.2367,11.2429,33300.0
2008-04-22 12:30:00,17.94,17.96,17.91,17.93,190300.0,11.2429,11.2555,11.2241,11.2367,190300.0
2008-04-22 12:35:00,17.92,17.95,17.9,17.94,138900.0,11.2304,11.2492,11.2179,11.2429,138900.0
2008-04-22 12:40:00,17.95,17.96,17.94,17.95,34200.0,11.2492,11.2555,11.2429,11.2492,34200.0
2008-04-22 12:45:00,17.95,18.01,17.94,18.0,114100.0,11.2492,11.2868,11.2429,11.2805,114100.0
2008-04-22 12:50:00,18.0,18.01,17.99,18.01,100600.0,11.2805,11.2868,11.2743,11.2868,100600.0
2008-04-22 12:55:00,18.0,18.01,17.98,17.99,49400.0,11.2805,11.2868,11.268,11.2743,49400.0
2008-04-22 13:00:00,17.98,18.01,17.98,18.0,140500.0,11.268,11.2868,11.268,11.2805,140500.0
2008-04-22 13:05:00,17.99,18.0,17.98,18.0,68500.0,11.2743,11.2805,11.268,11.2805,68500.0
2008-04-22 13:10:00,17.99,18.0,17.98,17.99,21200.0,11.2743,11.2805,11.268,11.2743,21200.0
2008-04-22 13:15:00,17.99,18.0,17.97,17.97,66100.0,11.2743,11.2805,11.2617,11.2617,66100.0
2008-04-22 13:20:00,17.97,17.98,17.96,17.96,28400.0,11.2617,11.268,11.2555,11.2555,28400.0
2008-04-22 13:25:00,17.96,17.99,17.96,17.99,74100.0,11.2555,11.2743,11.2555,11.2743,74100.0
2008-04-22 13:30:00,17.98,18.01,17.98,18.0,60600.0,11.268,11.2868,11.268,11.2805,60600.0
2008-04-22 13:35:00,18.0,18.01,17.99,17.99,62700.0,11.2805,11.2868,11.2743,11.2743,62700.0
2008-04-22 13:40:00,17.99,18.0,17.99,18.0,26300.0,11.2743,11.2805,11.2743,11.2805,26300.0
2008-04-22 13:45:00,18.0,18.0,17.99,17.99,17200.0,11.2805,11.2805,11.2743,11.2743,17200.0
2008-04-22 13:50:00,17.99,18.0,17.99,18.0,69800.0,11.2743,11.2805,11.2743,11.2805,69800.0
2008-04-22 13:55:00,18.0,18.0,17.99,17.99,18000.0,11.2805,11.2805,11.2743,11.2743,18000.0
2008-04-22 14:00:00,17.99,18.0,17.99,18.0,81700.0,11.2743,11.2805,11.2743,11.2805,81700.0
2008-04-22 14:05:00,17.99,18.0,17.99,18.0,38100.0,11.2743,11.2805,11.2743,11.2805,38100.0
2008-04-22 14:10:00,17.99,18.01,17.98,18.0,103500.0,11.2743,11.2868,11.268,11.2805,103500.0
2008-04-22 14:15:00,18.0,18.01,18.0,18.0,34200.0,11.2805,11.2868,11.2805,11.2805,34200.0
2008-04-22 14:20:00,18.0,18.01,17.99,18.01,119300.0,11.2805,11.2868,11.2743,11.2868,119300.0
2008-04-22 14:25:00,18.01,18.01,17.98,17.99,117900.0,11.2868,11.2868,11.268,11.2743,117900.0
2008-04-22 14:30:00,17.99,18.01,17.99,17.99,109800.0,11.2743,11.2868,11.2743,11.2743,109800.0
2008-04-22 14:35:00,17.99,18.0,17.98,17.99,148000.0,11.2743,11.2805,11.268,11.2743,148000.0
2008-04-22 14:40:00,17.99,18.0,17.97,17.98,177400.0,11.2743,11.2805,11.2617,11.268,177400.0
2008-04-22 14:45:00,17.98,17.99,17.97,17.99,51800.0,11.268,11.2743,11.2617,11.2743,51800.0
2008-04-22 14:50:00,17.98,17.99,17.97,17.97,262800.0,11.268,11.2743,11.2617,11.2617,262800.0
2008-04-22 14:55:00,17.97,17.98,17.93,17.95,204700.0,11.2617,11.268,11.2367,11.2492,204700.0
2008-04-22 15:00:00,17.95,17.95,17.94,17.95,55700.0,11.2492,11.2492,11.2429,11.2492,55700.0
2008-04-22 15:05:00,17.95,17.99,17.95,17.96,135600.0,11.2492,11.2743,11.2492,11.2555,135600.0
2008-04-22 15:10:00,17.97,18.0,17.97,17.97,68800.0,11.2617,11.2805,11.2617,11.2617,68800.0
2008-04-22 15:15:00,17.98,17.98,17.96,17.97,28300.0,11.268,11.268,11.2555,11.2617,28300.0
2008-04-22 15:20:00,17.97,17.98,17.95,17.96,36500.0,11.2617,11.268,11.2492,11.2555,36500.0
2008-04-22 15:25:00,17.96,17.99,17.94,17.97,138300.0,11.2555,11.2743,11.2429,11.2617,138300.0
2008-04-22 15:30:00,17.97,17.98,17.94,17.94,48100.0,11.2617,11.268,11.2429,11.2429,48100.0
2008-04-22 15:35:00,17.95,17.95,17.94,17.94,19800.0,11.2492,11.2492,11.2429,11.2429,19800.0
2008-04-22 15:40:00,17.95,17.96,17.94,17.95,36600.0,11.2492,11.2555,11.2429,11.2492,36600.0
2008-04-22 15:45:00,17.96,17.99,17.95,17.97,49600.0,11.2555,11.2743,11.2492,11.2617,49600.0
2008-04-22 15:50:00,17.98,18.0,17.96,17.99,84400.0,11.268,11.2805,11.2555,11.2743,84400.0
2008-04-22 15:55:00,17.98,17.99,17.96,17.98,155500.0,11.268,11.2743,11.2555,11.268,155500.0
2008-04-23 09:30:00,18.77,19.02,18.13,18.24,415600.0,11.7631,11.9198,11.362,11.4309,415600.0
2008-04-23 09:35:00,18.23,18.24,18.02,18.05,329700.0,11.4247,11.4309,11.2931,11.3119,329700.0
2008-04-23 09:40:00,18.06,18.08,18.05,18.06,116200.0,11.3181,11.3307,11.3119,11.3181,116200.0
2008-04-23 09:45:00,18.06,18.06,17.89,17.94,147700.0,11.3181,11.3181,11.2116,11.2429,147700.0
2008-04-23 09:50:00,17.94,17.95,17.83,17.92,156500.0,11.2429,11.2492,11.174,11.2304,156500.0
2008-04-23 09:55:00,17.92,17.95,17.9,17.91,140600.0,11.2304,11.2492,11.2179,11.2241,140600.0
2008-04-23 10:00:00,17.9,17.9,17.85,17.86,169200.0,11.2179,11.2179,11.1865,11.1928,169200.0
2008-04-23 10:05:00,17.86,17.88,17.85,17.88,88800.0,11.1928,11.2053,11.1865,11.2053,88800.0
2008-04-23 10:10:00,17.88,17.88,17.84,17.88,132300.0,11.2053,11.2053,11.1803,11.2053,132300.0
2008-04-23 10:15:00,17.87,17.97,17.87,17.95,60100.0,11.1991,11.2617,11.1991,11.2492,60100.0
2008-04-23 10:20:00,17.96,17.98,17.95,17.95,25900.0,11.2555,11.268,11.2492,11.2492,25900.0
2008-04-23 10:25:00,17.95,17.98,17.91,17.94,62000.0,11.2492,11.268,11.2241,11.2429,62000.0
2008-04-23 10:30:00,17.94,17.98,17.94,17.94,44200.0,11.2429,11.268,11.2429,11.2429,44200.0
2008-04-23 10:35:00,17.94,17.98,17.92,17.96,102100.0,11.2429,11.268,11.2304,11.2555,102100.0
2008-04-23 10:40:00,17.97,18.51,17.97,18.0,112300.0,11.2617,11.6002,11.2617,11.2805,112300.0
2008-04-23 10:45:00,17.99,18.0,17.97,17.98,39600.0,11.2743,11.2805,11.2617,11.268,39600.0
2008-04-23 10:50:00,17.98,18.0,17.97,17.97,228100.0,11.268,11.2805,11.2617,11.2617,228100.0
2008-04-23 10:55:00,17.98,17.98,17.95,17.96,19900.0,11.268,11.268,11.2492,11.2555,19900.0
2008-04-23 11:00:00,17.97,17.98,17.91,17.91,65500.0,11.2617,11.268,11.2241,11.2241,65500.0
2008-04-23 11:05:00,17.92,17.95,17.9,17.95,62000.0,11.2304,11.2492,11.2179,11.2492,62000.0
2008-04-23 11:10:00,17.95,17.95,17.89,17.9,81300.0,11.2492,11.2492,11.2116,11.2179,81300.0
2008-04-23 11:15:00,17.9,17.91,17.87,17.87,44300.0,11.2179,11.2241,11.1991,11.1991,44300.0
2008-04-23 11:20:00,17.87,17.9,17.86,17.9,64600.0,11.1991,11.2179,11.1928,11.2179,64600.0
2008-04-23 11:25:00,17.89,17.93,17.89,17.93,49100.0,11.2116,11.2367,11.2116,11.2367,49100.0
2008-04-23 11:30:00,17.92,17.96,17.92,17.94,36700.0,11.2304,11.2555,11.2304,11.2429,36700.0
2008-04-23 11:35:00,17.93,17.96,17.93,17.95,33200.0,11.2367,11.2555,11.2367,11.2492,33200.0
2008-04-23 11:40:00,17.95,17.97,17.94,17.97,43000.0,11.2492,11.2617,11.2429,11.2617,43000.0
2008-04-23 11:45:00,17.97,18.0,17.95,17.98,41800.0,11.2617,11.2805,11.2492,11.268,41800.0
2008-04-23 11:50:00,17.98,17.99,17.97,17.99,35300.0,11.268,11.2743,11.2617,11.2743,35300.0
2008-04-23 11:55:00,17.98,17.99,17.9,17.92,73100.0,11.268,11.2743,11.2179,11.2304,73100.0
2008-04-23 12:00:00,17.92,17.92,17.89,17.9,60900.0,11.2304,11.2304,11.2116,11.2179,60900.0
2008-04-23 12:05:00,17.9,17.9,17.88,17.88,52000.0,11.2179,11.2179,11.2053,11.2053,52000.0
2008-04-23 12:10:00,17.88,17.88,17.85,17.86,58600.0,11.2053,11.2053,11.1865,11.1928,58600.0
2008-04-23 12:15:00,17.86,17.89,17.85,17.89,33300.0,11.1928,11.2116,11.1865,11.2116,33300.0
2008-04-23 12:20:00,17.88,17.88,17.84,17.87,86100.0,11.2053,11.2053,11.1803,11.1991,86100.0
2008-04-23 12:25:00,17.87,17.89,17.86,17.89,40100.0,11.1991,11.2116,11.1928,11.2116,40100.0
2008-04-23 12:30:00,17.88,17.89,17.8,17.8,57400.0,11.2053,11.2116,11.1552,11.1552,57400.0
2008-04-23 12:35:00,17.8,17.82,17.77,17.82,41300.0,11.1552,11.1677,11.1364,11.1677,41300.0
2008-04-23 12:40:00,17.82,17.82,17.79,17.79,7100.0,11.1677,11.1677,11.1489,11.1489,7100.0
2008-04-23 12:45:00,17.79,17.8,17.78,17.79,11200.0,11.1489,11.1552,11.1427,11.1489,11200.0
2008-04-23 12:50:00,17.8,17.85,17.79,17.85,50700.0,11.1552,11.1865,11.1489,11.1865,50700.0
2008-04-23 12:55:00,17.85,17.85,17.83,17.85,17400.0,11.1865,11.1865,11.174,11.1865,17400.0
2008-04-23 13:00:00,17.85,17.87,17.84,17.87,70100.0,11.1865,11.1991,11.1803,11.1991,70100.0
2008-04-23 13:05:00,17.87,17.89,17.85,17.87,76200.0,11.1991,11.2116,11.1865,11.1991,76200.0
2008-04-23 13:10:00,17.86,17.88,17.85,17.87,22500.0,11.1928,11.2053,11.1865,11.1991,22500.0
2008-04-23 13:15:00,17.87,17.9,17.87,17.87,33900.0,11.1991,11.2179,11.1991,11.1991,33900.0
2008-04-23 13:20:00,17.87,17.89,17.87,17.89,15600.0,11.1991,11.2116,11.1991,11.2116,15600.0
2008-04-23 13:25:00,17.89,17.89,17.88,17.88,10700.0,11.2116,11.2116,11.2053,11.2053,10700.0
2008-04-23 13:30:00,17.89,17.89,17.83,17.84,32800.0,11.2116,11.2116,11.174,11.1803,32800.0
2008-04-23 13:35:00,17.85,17.85,17.84,17.84,6800.0,11.1865,11.1865,11.1803,11.1803,6800.0
2008-04-23 13:40:00,17.84,17.85,17.79,17.79,34000.0,11.1803,11.1865,11.1489,11.1489,34000.0
2008-04-23 13:45:00,17.79,17.83,17.79,17.82,28600.0,11.1489,11.174,11.1489,11.1677,28600.0
2008-04-23 13:50:00,17.83,17.85,17.82,17.83,35400.0,11.174,11.1865,11.1677,11.174,35400.0
2008-04-23 13:55:00,17.82,17.82,17.8,17.81,17300.0,11.1677,11.1677,11.1552,11.1615,17300.0
2008-04-23 14:00:00,17.81,17.82,17.79,17.8,25200.0,11.1615,11.1677,11.1489,11.1552,25200.0
2008-04-23 14:05:00,17.8,17.82,17.79,17.8,31800.0,11.1552,11.1677,11.1489,11.1552,31800.0
2008-04-23 14:10:00,17.8,17.84,17.8,17.83,48200.0,11.1552,11.1803,11.1552,11.174,48200.0
2008-04-23 14:15:00,17.84,17.84,17.83,17.83,14300.0,11.1803,11.1803,11.174,11.174,14300.0
2008-04-23 14:20:00,17.83,17.84,17.81,17.81,28100.0,11.174,11.1803,11.1615,11.1615,28100.0
2008-04-23 14:25:00,17.81,17.83,17.81,17.81,38600.0,11.1615,11.174,11.1615,11.1615,38600.0
2008-04-23 14:30:00,17.81,17.86,17.81,17.85,36900.0,11.1615,11.1928,11.1615,11.1865,36900.0
2008-04-23 14:35:00,17.85,17.87,17.81,17.81,45400.0,11.1865,11.1991,11.1615,11.1615,45400.0
2008-04-23 14:40:00,17.81,17.84,17.81,17.84,33800.0,11.1615,11.1803,11.1615,11.1803,33800.0
2008-04-23 14:45:00,17.84,17.84,17.83,17.83,13400.0,11.1803,11.1803,11.174,11.174,13400.0
2008-04-23 14:50:00,17.84,17.86,17.83,17.86,26600.0,11.1803,11.1928,11.174,11.1928,26600.0
2008-04-23 14:55:00,17.85,17.86,17.83,17.83,31100.0,11.1865,11.1928,11.174,11.174,31100.0
2008-04-23 15:00:00,17.84,17.88,17.82,17.88,54800.0,11.1803,11.2053,11.1677,11.2053,54800.0
2008-04-23 15:05:00,17.88,17.97,17.88,17.94,140000.0,11.2053,11.2617,11.2053,11.2429,140000.0
2008-04-23 15:10:00,17.94,17.96,17.93,17.94,31400.0,11.2429,11.2555,11.2367,11.2429,31400.0
2008-04-23 15:15:00,17.95,17.95,17.93,17.94,72200.0,11.2492,11.2492,11.2367,11.2429,72200.0
2008-04-23 15:20:00,17.94,17.95,17.93,17.94,66700.0,11.2429,11.2492,11.2367,11.2429,66700.0
2008-04-23 15:25:00,17.94,17.95,17.87,17.92,92300.0,11.2429,11.2492,11.1991,11.2304,92300.0
2008-04-23 15:30:00,17.92,17.92,17.91,17.91,57600.0,11.2304,11.2304,11.2241,11.2241,57600.0
2008-04-23 15:35:00,17.91,17.93,17.89,17.93,137800.0,11.2241,11.2367,11.2116,11.2367,137800.0
2008-04-23 15:40:00,17.93,17.96,17.92,17.96,78500.0,11.2367,11.2555,11.2304,11.2555,78500.0
2008-04-23 15:45:00,17.95,17.98,17.95,17.97,58800.0,11.2492,11.268,11.2492,11.2617,58800.0
2008-04-23 15:50:00,17.97,17.99,17.95,17.96,139000.0,11.2617,11.2743,11.2492,11.2555,139000.0
2008-04-23 15:55:00,17.97,17.98,17.95,17.97,232900.0,11.2617,11.268,11.2492,11.2617,232900.0
2008-04-24 09:30:00,17.89,18.1,17.89,17.98,65600.0,11.2116,11.3432,11.2116,11.268,65600.0
2008-04-24 09:35:00,17.97,17.98,17.87,17.88,93400.0,11.2617,11.268,11.1991,11.2053,93400.0
2008-04-24 09:40:00,17.88,17.88,17.76,17.8,199200.0,11.2053,11.2053,11.1301,11.1552,199200.0
2008-04-24 09:45:00,17.8,17.84,17.77,17.83,130000.0,11.1552,11.1803,11.1364,11.174,130000.0
2008-04-24 09:50:00,17.83,17.88,17.81,17.86,100700.0,11.174,11.2053,11.1615,11.1928,100700.0
2008-04-24 09:55:00,17.86,17.94,17.83,17.94,47000.0,11.1928,11.2429,11.174,11.2429,47000.0
2008-04-24 10:00:00,17.94,17.94,17.83,17.86,90900.0,11.2429,11.2429,11.174,11.1928,90900.0
2008-04-24 10:05:00,17.85,17.9,17.83,17.88,159500.0,11.1865,11.2179,11.174,11.2053,159500.0
2008-04-24 10:10:00,17.89,17.99,17.88,17.98,117400.0,11.2116,11.2743,11.2053,11.268,117400.0
2008-04-24 10:15:00,17.98,18.0,17.94,18.0,96500.0,11.268,11.2805,11.2429,11.2805,96500.0
2008-04-24 10:20:00,18.01,18.05,17.97,18.05,63800.0,11.2868,11.3119,11.2617,11.3119,63800.0
2008-04-24 10:25:00,18.04,18.06,18.02,18.06,26900.0,11.3056,11.3181,11.2931,11.3181,26900.0
2008-04-24 10:30:00,18.05,18.08,18.0,18.05,115100.0,11.3119,11.3307,11.2805,11.3119,115100.0
2008-04-24 10:35:00,18.05,18.06,18.04,18.06,19100.0,11.3119,11.3181,11.3056,11.3181,19100.0
2008-04-24 10:40:00,18.06,18.07,18.05,18.05,54300.0,11.3181,11.3244,11.3119,11.3119,54300.0
2008-04-24 10:45:00,18.05,18.06,18.01,18.01,43900.0,11.3119,11.3181,11.2868,11.2868,43900.0
2008-04-24 10:50:00,18.02,18.05,18.01,18.05,31400.0,11.2931,11.3119,11.2868,11.3119,31400.0
2008-04-24 10:55:00,18.05,18.06,18.04,18.06,23800.0,11.3119,11.3181,11.3056,11.3181,23800.0
2008-04-24 11:00:00,18.05,18.06,18.05,18.05,97000.0,11.3119,11.3181,11.3119,11.3119,97000.0
2008-04-24 11:05:00,18.05,18.11,18.05,18.11,38700.0,11.3119,11.3495,11.3119,11.3495,38700.0
2008-04-24 11:10:00,18.11,18.14,18.1,18.13,44700.0,11.3495,11.3683,11.3432,11.362,44700.0
2008-04-24 11:15:00,18.13,18.17,18.12,18.16,32100.0,11.362,11.3871,11.3557,11.3808,32100.0
2008-04-24 11:20:00,18.16,18.18,18.16,18.17,62700.0,11.3808,11.3933,11.3808,11.3871,62700.0
2008-04-24 11:25:00,18.17,18.19,18.17,18.18,39100.0,11.3871,11.3996,11.3871,11.3933,39100.0
2008-04-24 11:30:00,18.19,18.22,18.18,18.2,43100.0,11.3996,11.4184,11.3933,11.4059,43100.0
2008-04-24 11:35:00,18.2,18.23,18.19,18.19,50600.0,11.4059,11.4247,11.3996,11.3996,50600.0
2008-04-24 11:40:00,18.19,18.24,18.19,18.24,16800.0,11.3996,11.4309,11.3996,11.4309,16800.0
2008-04-24 11:45:00,18.23,18.25,18.22,18.23,40000.0,11.4247,11.4372,11.4184,11.4247,40000.0
2008-04-24 11:50:00,18.23,18.25,18.22,18.23,33800.0,11.4247,11.4372,11.4184,11.4247,33800.0
2008-04-24 11:55:00,18.23,18.25,18.22,18.25,30900.0,11.4247,11.4372,11.4184,11.4372,30900.0
2008-04-24 12:00:00,18.24,18.25,18.23,18.24,38200.0,11.4309,11.4372,11.4247,11.4309,38200.0
2008-04-24 12:05:00,18.23,18.27,18.21,18.22,179700.0,11.4247,11.4497,11.4121,11.4184,179700.0
2008-04-24 12:10:00,18.22,18.22,18.17,18.2,183600.0,11.4184,11.4184,11.3871,11.4059,183600.0
2008-04-24 12:15:00,18.2,18.27,18.19,18.26,48000.0,11.4059,11.4497,11.3996,11.4435,48000.0
2008-04-24 12:20:00,18.26,18.26,18.2,18.21,103600.0,11.4435,11.4435,11.4059,11.4121,103600.0
2008-04-24 12:25:00,18.21,18.24,18.2,18.21,20300.0,11.4121,11.4309,11.4059,11.4121,20300.0
2008-04-24 12:30:00,18.21,18.24,18.21,18.23,28600.0,11.4121,11.4309,11.4121,11.4247,28600.0
2008-04-24 12:35:00,18.23,18.26,18.22,18.25,54200.0,11.4247,11.4435,11.4184,11.4372,54200.0
2008-04-24 12:40:00,18.25,18.27,18.24,18.24,89800.0,11.4372,11.4497,11.4309,11.4309,89800.0
2008-04-24 12:45:00,18.24,18.26,18.23,18.23,47400.0,11.4309,11.4435,11.4247,11.4247,47400.0
2008-04-24 12:50:00,18.24,18.24,18.21,18.21,27300.0,11.4309,11.4309,11.4121,11.4121,27300.0
2008-04-24 12:55:00,18.22,18.22,18.21,18.21,15500.0,11.4184,11.4184,11.4121,11.4121,15500.0
2008-04-24 13:00:00,18.21,18.24,18.21,18.24,59100.0,11.4121,11.4309,11.4121,11.4309,59100.0
2008-04-24 13:05:00,18.24,18.26,18.23,18.24,57000.0,11.4309,11.4435,11.4247,11.4309,57000.0
2008-04-24 13:10:00,18.24,18.26,18.24,18.25,43200.0,11.4309,11.4435,11.4309,11.4372,43200.0
2008-04-24 13:15:00,18.25,18.28,18.22,18.24,106500.0,11.4372,11.456,11.4184,11.4309,106500.0
2008-04-24 13:20:00,18.24,18.25,18.21,18.22,50800.0,11.4309,11.4372,11.4121,11.4184,50800.0
2008-04-24 13:25:00,18.22,18.24,18.21,18.22,18500.0,11.4184,11.4309,11.4121,11.4184,18500.0
2008-04-24 13:30:00,18.23,18.25,18.23,18.24,13200.0,11.4247,11.4372,11.4247,11.4309,13200.0
2008-04-24 13:35:00,18.24,18.24,18.2,18.21,45700.0,11.4309,11.4309,11.4059,11.4121,45700.0
2008-04-24 13:40:00,18.22,18.25,18.21,18.23,91200.0,11.4184,11.4372,11.4121,11.4247,91200.0
2008-04-24 13:45:00,18.23,18.26,18.22,18.26,24000.0,11.4247,11.4435,11.4184,11.4435,24000.0
2008-04-24 13:50:00,18.26,18.27,18.24,18.27,21700.0,11.4435,11.4497,11.4309,11.4497,21700.0
2008-04-24 13:55:00,18.26,18.31,18.26,18.31,35000.0,11.4435,11.4748,11.4435,11.4748,35000.0
2008-04-24 14:00:00,18.32,18.34,18.3,18.33,38500.0,11.4811,11.4936,11.4685,11.4873,38500.0
2008-04-24 14:05:00,18.34,18.36,18.33,18.35,27000.0,11.4936,11.5061,11.4873,11.4999,27000.0
2008-04-24 14:10:00,18.36,18.37,18.34,18.37,30200.0,11.5061,11.5124,11.4936,11.5124,30200.0
2008-04-24 14:15:00,18.37,18.41,18.36,18.39,50100.0,11.5124,11.5375,11.5061,11.5249,50100.0
2008-04-24 14:20:00,18.38,18.39,18.37,18.39,40800.0,11.5187,11.5249,11.5124,11.5249,40800.0
2008-04-24 14:25:00,18.38,18.38,18.33,18.37,71600.0,11.5187,11.5187,11.4873,11.5124,71600.0
2008-04-24 14:30:00,18.37,18.4,18.35,18.4,94500.0,11.5124,11.5312,11.4999,11.5312,94500.0
2008-04-24 14:35:00,18.39,18.39,18.36,18.37,65600.0,11.5249,11.5249,11.5061,11.5124,65600.0
2008-04-24 14:40:00,18.37,18.38,18.35,18.37,24100.0,11.5124,11.5187,11.4999,11.5124,24100.0
2008-04-24 14:45:00,18.37,18.4,18.35,18.35,33800.0,11.5124,11.5312,11.4999,11.4999,33800.0
2008-04-24 14:50:00,18.35,18.37,18.33,18.37,33600.0,11.4999,11.5124,11.4873,11.5124,33600.0
2008-04-24 14:55:00,18.37,18.37,18.35,18.35,18600.0,11.5124,11.5124,11.4999,11.4999,18600.0
2008-04-24 15:00:00,18.35,18.38,18.34,18.36,45600.0,11.4999,11.5187,11.4936,11.5061,45600.0
2008-04-24 15:05:00,18.37,18.38,18.35,18.35,48300.0,11.5124,11.5187,11.4999,11.4999,48300.0
2008-04-24 15:10:00,18.35,18.36,18.34,18.35,35400.0,11.4999,11.5061,11.4936,11.4999,35400.0
2008-04-24 15:15:00,18.35,18.35,18.3,18.31,69300.0,11.4999,11.4999,11.4685,11.4748,69300.0
2008-04-24 15:20:00,18.31,18.32,18.27,18.27,83600.0,11.4748,11.4811,11.4497,11.4497,83600.0
2008-04-24 15:25:00,18.28,18.32,18.27,18.32,38200.0,11.456,11.4811,11.4497,11.4811,38200.0
2008-04-24 15:30:00,18.32,18.33,18.31,18.32,45700.0,11.4811,11.4873,11.4748,11.4811,45700.0
2008-04-24 15:35:00,18.32,18.36,18.32,18.35,59600.0,11.4811,11.5061,11.4811,11.4999,59600.0
2008-04-24 15:40:00,18.36,18.38,18.3,18.3,102100.0,11.5061,11.5187,11.4685,11.4685,102100.0
2008-04-24 15:45:00,18.3,18.32,18.27,18.3,69800.0,11.4685,11.4811,11.4497,11.4685,69800.0
2008-04-24 15:50:00,18.3,18.36,18.29,18.34,91000.0,11.4685,11.5061,11.4623,11.4936,91000.0
2008-04-24 15:55:00,18.35,18.35,18.3,18.3,111300.0,11.4999,11.4999,11.4685,11.4685,111300.0
2008-04-25 09:30:00,18.43,18.43,18.35,18.37,42100.0,11.55,11.55,11.4999,11.5124,42100.0
2008-04-25 09:35:00,18.41,18.49,18.4,18.49,53700.0,11.5375,11.5876,11.5312,11.5876,53700.0
2008-04-25 09:40:00,18.48,18.53,18.45,18.51,64700.0,11.5814,11.6127,11.5626,11.6002,64700.0
2008-04-25 09:45:00,18.51,18.52,18.45,18.46,68600.0,11.6002,11.6064,11.5626,11.5688,68600.0
2008-04-25 09:50:00,18.46,18.48,18.42,18.46,70900.0,11.5688,11.5814,11.5438,11.5688,70900.0
2008-04-25 09:55:00,18.46,18.46,18.4,18.4,63700.0,11.5688,11.5688,11.5312,11.5312,63700.0
2008-04-25 10:00:00,18.4,18.42,18.35,18.35,58600.0,11.5312,11.5438,11.4999,11.4999,58600.0
2008-04-25 10:05:00,18.36,18.41,18.36,18.4,83600.0,11.5061,11.5375,11.5061,11.5312,83600.0
2008-04-25 10:10:00,18.39,18.42,18.38,18.38,47000.0,11.5249,11.5438,11.5187,11.5187,47000.0
2008-04-25 10:15:00,18.38,18.39,18.34,18.36,27500.0,11.5187,11.5249,11.4936,11.5061,27500.0
2008-04-25 10:20:00,18.36,18.38,18.35,18.38,22300.0,11.5061,11.5187,11.4999,11.5187,22300.0
2008-04-25 10:25:00,18.37,18.39,18.37,18.38,17300.0,11.5124,11.5249,11.5124,11.5187,17300.0
2008-04-25 10:30:00,18.37,18.39,18.36,18.38,52600.0,11.5124,11.5249,11.5061,11.5187,52600.0
2008-04-25 10:35:00,18.37,18.37,18.3,18.31,61400.0,11.5124,11.5124,11.4685,11.4748,61400.0
2008-04-25 10:40:00,18.3,18.4,18.29,18.39,61800.0,11.4685,11.5312,11.4623,11.5249,61800.0
2008-04-25 10:45:00,18.39,18.39,18.35,18.37,36400.0,11.5249,11.5249,11.4999,11.5124,36400.0
2008-04-25 10:50:00,18.36,18.39,18.34,18.34,55200.0,11.5061,11.5249,11.4936,11.4936,55200.0
2008-04-25 10:55:00,18.34,18.37,18.34,18.36,13600.0,11.4936,11.5124,11.4936,11.5061,13600.0
2008-04-25 11:00:00,18.36,18.4,18.36,18.38,29900.0,11.5061,11.5312,11.5061,11.5187,29900.0
2008-04-25 11:05:00,18.38,18.39,18.36,18.37,59400.0,11.5187,11.5249,11.5061,11.5124,59400.0
2008-04-25 11:10:00,18.37,18.38,18.32,18.32,30800.0,11.5124,11.5187,11.4811,11.4811,30800.0
2008-04-25 11:15:00,18.32,18.32,18.27,18.28,27100.0,11.4811,11.4811,11.4497,11.456,27100.0
2008-04-25 11:20:00,18.28,18.29,18.25,18.27,25700.0,11.456,11.4623,11.4372,11.4497,25700.0
2008-04-25 11:25:00,18.27,18.27,18.24,18.27,16200.0,11.4497,11.4497,11.4309,11.4497,16200.0
2008-04-25 11:30:00,18.27,18.29,18.27,18.28,6900.0,11.4497,11.4623,11.4497,11.456,6900.0
2008-04-25 11:35:00,18.29,18.29,18.27,18.27,10700.0,11.4623,11.4623,11.4497,11.4497,10700.0
2008-04-25 11:40:00,18.28,18.32,18.27,18.32,27100.0,11.456,11.4811,11.4497,11.4811,27100.0
2008-04-25 11:45:00,18.32,18.34,18.31,18.32,21300.0,11.4811,11.4936,11.4748,11.4811,21300.0
2008-04-25 11:50:00,18.32,18.34,18.32,18.33,9500.0,11.4811,11.4936,11.4811,11.4873,9500.0
2008-04-25 11:55:00,18.34,18.35,18.31,18.35,18100.0,11.4936,11.4999,11.4748,11.4999,18100.0
2008-04-25 12:00:00,18.35,18.35,18.31,18.31,15800.0,11.4999,11.4999,11.4748,11.4748,15800.0
2008-04-25 12:05:00,18.31,18.35,18.3,18.35,39100.0,11.4748,11.4999,11.4685,11.4999,39100.0
2008-04-25 12:10:00,18.35,18.36,18.32,18.32,117200.0,11.4999,11.5061,11.4811,11.4811,117200.0
2008-04-25 12:15:00,18.32,18.33,18.32,18.32,6700.0,11.4811,11.4873,11.4811,11.4811,6700.0
2008-04-25 12:20:00,18.32,18.33,18.31,18.31,6700.0,11.4811,11.4873,11.4748,11.4748,6700.0
2008-04-25 12:25:00,18.32,18.32,18.31,18.31,5700.0,11.4811,11.4811,11.4748,11.4748,5700.0
2008-04-25 12:30:00,18.31,18.31,18.28,18.28,15000.0,11.4748,11.4748,11.456,11.456,15000.0
2008-04-25 12:35:00,18.28,18.29,18.28,18.29,12200.0,11.456,11.4623,11.456,11.4623,12200.0
2008-04-25 12:40:00,18.29,18.3,18.28,18.3,7200.0,11.4623,11.4685,11.456,11.4685,7200.0
2008-04-25 12:45:00,18.3,18.32,18.29,18.31,21300.0,11.4685,11.4811,11.4623,11.4748,21300.0
2008-04-25 12:50:00,18.31,18.31,18.26,18.27,121000.0,11.4748,11.4748,11.4435,11.4497,121000.0
2008-04-25 12:55:00,18.27,18.29,18.26,18.27,51100.0,11.4497,11.4623,11.4435,11.4497,51100.0
2008-04-25 13:00:00,18.26,18.29,18.26,18.29,13800.0,11.4435,11.4623,11.4435,11.4623,13800.0
2008-04-25 13:05:00,18.29,18.3,18.28,18.3,7000.0,11.4623,11.4685,11.456,11.4685,7000.0
2008-04-25 13:10:00,18.3,18.3,18.29,18.3,8400.0,11.4685,11.4685,11.4623,11.4685,8400.0
2008-04-25 13:15:00,18.29,18.29,18.26,18.27,15300.0,11.4623,11.4623,11.4435,11.4497,15300.0
2008-04-25 13:20:00,18.26,18.29,18.26,18.29,15800.0,11.4435,11.4623,11.4435,11.4623,15800.0
2008-04-25 13:25:00,18.29,18.31,18.28,18.31,9300.0,11.4623,11.4748,11.456,11.4748,9300.0
2008-04-25 13:30:00,18.31,18.31,18.27,18.3,20200.0,11.4748,11.4748,11.4497,11.4685,20200.0
2008-04-25 13:35:00,18.3,18.35,18.3,18.35,26500.0,11.4685,11.4999,11.4685,11.4999,26500.0
2008-04-25 13:40:00,18.35,18.35,18.33,18.35,20800.0,11.4999,11.4999,11.4873,11.4999,20800.0
2008-04-25 13:45:00,18.34,18.36,18.34,18.36,34500.0,11.4936,11.5061,11.4936,11.5061,34500.0
2008-04-25 13:50:00,18.36,18.36,18.35,18.36,21500.0,11.5061,11.5061,11.4999,11.5061,21500.0
2008-04-25 13:55:00,18.36,18.44,18.36,18.44,72600.0,11.5061,11.5563,11.5061,11.5563,72600.0
2008-04-25 14:00:00,18.44,18.46,18.41,18.43,79100.0,11.5563,11.5688,11.5375,11.55,79100.0
2008-04-25 14:05:00,18.44,18.44,18.42,18.43,12600.0,11.5563,11.5563,11.5438,11.55,12600.0
2008-04-25 14:10:00,18.43,18.45,18.43,18.43,25000.0,11.55,11.5626,11.55,11.55,25000.0
2008-04-25 14:15:00,18.43,18.46,18.43,18.46,24700.0,11.55,11.5688,11.55,11.5688,24700.0
2008-04-25 14:20:00,18.46,18.48,18.45,18.47,43300.0,11.5688,11.5814,11.5626,11.5751,43300.0
2008-04-25 14:25:00,18.47,18.52,18.47,18.5,93300.0,11.5751,11.6064,11.5751,11.5939,93300.0
2008-04-25 14:30:00,18.5,18.51,18.49,18.5,41200.0,11.5939,11.6002,11.5876,11.5939,41200.0
2008-04-25 14:35:00,18.5,18.51,18.49,18.49,47100.0,11.5939,11.6002,11.5876,11.5876,47100.0
2008-04-25 14:40:00,18.5,18.52,18.49,18.51,23100.0,11.5939,11.6064,11.5876,11.6002,23100.0
2008-04-25 14:45:00,18.52,18.54,18.51,18.53,71400.0,11.6064,11.619,11.6002,11.6127,71400.0
2008-04-25 14:50:00,18.54,18.57,18.53,18.56,67400.0,11.619,11.6378,11.6127,11.6315,67400.0
2008-04-25 14:55:00,18.56,18.58,18.55,18.58,40000.0,11.6315,11.644,11.6252,11.644,40000.0
2008-04-25 15:00:00,18.58,18.61,18.57,18.6,72100.0,11.644,11.6628,11.6378,11.6566,72100.0
2008-04-25 15:05:00,18.59,18.61,18.59,18.61,63300.0,11.6503,11.6628,11.6503,11.6628,63300.0
2008-04-25 15:10:00,18.6,18.63,18.58,18.58,198600.0,11.6566,11.6754,11.644,11.644,198600.0
2008-04-25 15:15:00,18.59,18.61,18.58,18.61,81000.0,11.6503,11.6628,11.644,11.6628,81000.0
2008-04-25 15:20:00,18.61,18.63,18.58,18.58,67000.0,11.6628,11.6754,11.644,11.644,67000.0
2008-04-25 15:25:00,18.59,18.6,18.58,18.6,22500.0,11.6503,11.6566,11.644,11.6566,22500.0
2008-04-25 15:30:00,18.6,18.61,18.58,18.58,45600.0,11.6566,11.6628,11.644,11.644,45600.0
2008-04-25 15:35:00,18.58,18.6,18.58,18.6,60100.0,11.644,11.6566,11.644,11.6566,60100.0
2008-04-25 15:40:00,18.59,18.6,18.57,18.6,69400.0,11.6503,11.6566,11.6378,11.6566,69400.0
2008-04-25 15:45:00,18.6,18.61,18.6,18.6,39900.0,11.6566,11.6628,11.6566,11.6566,39900.0
2008-04-25 15:50:00,18.6,18.61,18.55,18.56,54500.0,11.6566,11.6628,11.6252,11.6315,54500.0
2008-04-25 15:55:00,18.56,18.63,18.56,18.62,130300.0,11.6315,11.6754,11.6315,11.6691,130300.0
2008-04-28 09:30:00,18.6,18.65,18.56,18.6,42100.0,11.6566,11.6879,11.6315,11.6566,42100.0
2008-04-28 09:35:00,18.6,18.65,18.6,18.63,22200.0,11.6566,11.6879,11.6566,11.6754,22200.0
2008-04-28 09:40:00,18.62,18.63,18.6,18.6,22600.0,11.6691,11.6754,11.6566,11.6566,22600.0
2008-04-28 09:45:00,18.6,18.62,18.58,18.59,74100.0,11.6566,11.6691,11.644,11.6503,74100.0
2008-04-28 09:50:00,18.59,18.61,18.53,18.53,43900.0,11.6503,11.6628,11.6127,11.6127,43900.0
2008-04-28 09:55:00,18.54,18.6,18.53,18.6,74800.0,11.619,11.6566,11.6127,11.6566,74800.0
2008-04-28 10:00:00,18.59,18.6,18.56,18.59,87800.0,11.6503,11.6566,11.6315,11.6503,87800.0
2008-04-28 10:05:00,18.59,18.61,18.59,18.6,99000.0,11.6503,11.6628,11.6503,11.6566,99000.0
2008-04-28 10:10:00,18.6,18.65,18.6,18.64,60900.0,11.6566,11.6879,11.6566,11.6816,60900.0
2008-04-28 10:15:00,18.65,18.65,18.61,18.61,80400.0,11.6879,11.6879,11.6628,11.6628,80400.0
2008-04-28 10:20:00,18.61,18.62,18.54,18.6,213700.0,11.6628,11.6691,11.619,11.6566,213700.0
2008-04-28 10:25:00,18.6,18.66,18.59,18.63,298200.0,11.6566,11.6942,11.6503,11.6754,298200.0
2008-04-28 10:30:00,18.63,18.7,18.62,18.7,69100.0,11.6754,11.7192,11.6691,11.7192,69100.0
2008-04-28 10:35:00,18.69,18.77,18.68,18.77,109800.0,11.713,11.7631,11.7067,11.7631,109800.0
2008-04-28 10:40:00,18.77,18.77,18.74,18.75,114400.0,11.7631,11.7631,11.7443,11.7506,114400.0
2008-04-28 10:45:00,18.74,18.78,18.68,18.68,155500.0,11.7443,11.7694,11.7067,11.7067,155500.0
2008-04-28 10:50:00,18.67,18.71,18.66,18.68,26100.0,11.7004,11.7255,11.6942,11.7067,26100.0
2008-04-28 10:55:00,18.68,18.71,18.66,18.67,36900.0,11.7067,11.7255,11.6942,11.7004,36900.0
2008-04-28 11:00:00,18.67,18.68,18.66,18.67,27000.0,11.7004,11.7067,11.6942,11.7004,27000.0
2008-04-28 11:05:00,18.67,18.67,18.64,18.66,144200.0,11.7004,11.7004,11.6816,11.6942,144200.0
2008-04-28 11:10:00,18.66,18.67,18.65,18.67,9000.0,11.6942,11.7004,11.6879,11.7004,9000.0
2008-04-28 11:15:00,18.66,18.67,18.65,18.67,31700.0,11.6942,11.7004,11.6879,11.7004,31700.0
2008-04-28 11:20:00,18.67,18.67,18.66,18.66,19900.0,11.7004,11.7004,11.6942,11.6942,19900.0
2008-04-28 11:25:00,18.66,18.67,18.65,18.66,57200.0,11.6942,11.7004,11.6879,11.6942,57200.0
2008-04-28 11:30:00,18.67,18.68,18.66,18.67,30100.0,11.7004,11.7067,11.6942,11.7004,30100.0
2008-04-28 11:35:00,18.67,18.68,18.66,18.66,19700.0,11.7004,11.7067,11.6942,11.6942,19700.0
2008-04-28 11:40:00,18.66,18.68,18.66,18.68,15600.0,11.6942,11.7067,11.6942,11.7067,15600.0
2008-04-28 11:45:00,18.68,18.68,18.67,18.67,16000.0,11.7067,11.7067,11.7004,11.7004,16000.0
2008-04-28 11:50:00,18.67,18.69,18.67,18.69,1125300.0,11.7004,11.713,11.7004,11.713,1125300.0
2008-04-28 11:55:00,18.69,18.69,18.68,18.69,15900.0,11.713,11.713,11.7067,11.713,15900.0
2008-04-28 12:00:00,18.68,18.69,18.68,18.68,147000.0,11.7067,11.713,11.7067,11.7067,147000.0
2008-04-28 12:05:00,18.68,18.73,18.67,18.72,78200.0,11.7067,11.738,11.7004,11.7318,78200.0
2008-04-28 12:10:00,18.72,18.74,18.71,18.73,15600.0,11.7318,11.7443,11.7255,11.738,15600.0
2008-04-28 12:15:00,18.73,18.74,18.73,18.73,10600.0,11.738,11.7443,11.738,11.738,10600.0
2008-04-28 12:20:00,18.73,18.74,18.73,18.74,8500.0,11.738,11.7443,11.738,11.7443,8500.0
2008-04-28 12:25:00,18.73,18.75,18.73,18.75,11200.0,11.738,11.7506,11.738,11.7506,11200.0
2008-04-28 12:30:00,18.75,18.79,18.75,18.77,42700.0,11.7506,11.7756,11.7506,11.7631,42700.0
2008-04-28 12:35:00,18.76,18.77,18.76,18.76,10600.0,11.7568,11.7631,11.7568,11.7568,10600.0
2008-04-28 12:40:00,18.76,18.77,18.76,18.76,6900.0,11.7568,11.7631,11.7568,11.7568,6900.0
2008-04-28 12:45:00,18.76,18.77,18.75,18.76,18900.0,11.7568,11.7631,11.7506,11.7568,18900.0
2008-04-28 12:50:00,18.76,18.77,18.75,18.77,41600.0,11.7568,11.7631,11.7506,11.7631,41600.0
2008-04-28 12:55:00,18.78,18.78,18.77,18.78,16300.0,11.7694,11.7694,11.7631,11.7694,16300.0
2008-04-28 13:00:00,18.78,18.78,18.77,18.78,16400.0,11.7694,11.7694,11.7631,11.7694,16400.0
2008-04-28 13:05:00,18.78,18.79,18.77,18.78,36500.0,11.7694,11.7756,11.7631,11.7694,36500.0
2008-04-28 13:10:00,18.78,18.79,18.78,18.79,19300.0,11.7694,11.7756,11.7694,11.7756,19300.0
2008-04-28 13:15:00,18.79,18.8,18.77,18.8,27400.0,11.7756,11.7819,11.7631,11.7819,27400.0
2008-04-28 13:20:00,18.8,18.82,18.79,18.82,24500.0,11.7819,11.7944,11.7756,11.7944,24500.0
2008-04-28 13:25:00,18.82,18.83,18.81,18.83,48400.0,11.7944,11.8007,11.7882,11.8007,48400.0
2008-04-28 13:30:00,18.84,18.85,18.83,18.85,15500.0,11.807,11.8132,11.8007,11.8132,15500.0
2008-04-28 13:35:00,18.85,18.85,18.83,18.83,13800.0,11.8132,11.8132,11.8007,11.8007,13800.0
2008-04-28 13:40:00,18.83,18.84,18.83,18.83,7800.0,11.8007,11.807,11.8007,11.8007,7800.0
2008-04-28 13:45:00,18.83,18.84,18.82,18.82,12500.0,11.8007,11.807,11.7944,11.7944,12500.0
2008-04-28 13:50:00,18.82,18.84,18.81,18.83,18400.0,11.7944,11.807,11.7882,11.8007,18400.0
2008-04-28 13:55:00,18.84,18.84,18.82,18.83,9600.0,11.807,11.807,11.7944,11.8007,9600.0
2008-04-28 14:00:00,18.83,18.83,18.8,18.83,528300.0,11.8007,11.8007,11.7819,11.8007,528300.0
2008-04-28 14:05:00,18.82,18.83,18.82,18.82,24500.0,11.7944,11.8007,11.7944,11.7944,24500.0
2008-04-28 14:10:00,18.82,18.83,18.82,18.82,10800.0,11.7944,11.8007,11.7944,11.7944,10800.0
2008-04-28 14:15:00,18.82,18.83,18.81,18.82,18900.0,11.7944,11.8007,11.7882,11.7944,18900.0
2008-04-28 14:20:00,18.81,18.83,18.8,18.82,38500.0,11.7882,11.8007,11.7819,11.7944,38500.0
2008-04-28 14:25:00,18.81,18.82,18.8,18.8,20000.0,11.7882,11.7944,11.7819,11.7819,20000.0
2008-04-28 14:30:00,18.8,18.81,18.79,18.81,19000.0,11.7819,11.7882,11.7756,11.7882,19000.0
2008-04-28 14:35:00,18.8,18.82,18.8,18.8,511800.0,11.7819,11.7944,11.7819,11.7819,511800.0
2008-04-28 14:40:00,18.81,18.81,18.79,18.79,14200.0,11.7882,11.7882,11.7756,11.7756,14200.0
2008-04-28 14:45:00,18.8,18.81,18.77,18.78,25700.0,11.7819,11.7882,11.7631,11.7694,25700.0
2008-04-28 14:50:00,18.77,18.8,18.77,18.8,26100.0,11.7631,11.7819,11.7631,11.7819,26100.0
2008-04-28 14:55:00,18.8,18.8,18.78,18.79,26300.0,11.7819,11.7819,11.7694,11.7756,26300.0
2008-04-28 15:00:00,18.79,18.8,18.79,18.79,28700.0,11.7756,11.7819,11.7756,11.7756,28700.0
2008-04-28 15:05:00,18.8,18.8,18.78,18.78,41500.0,11.7819,11.7819,11.7694,11.7694,41500.0
2008-04-28 15:10:00,18.78,18.81,18.78,18.81,22100.0,11.7694,11.7882,11.7694,11.7882,22100.0
2008-04-28 15:15:00,18.81,18.82,18.8,18.82,17600.0,11.7882,11.7944,11.7819,11.7944,17600.0
2008-04-28 15:20:00,18.82,18.83,18.82,18.82,21600.0,11.7944,11.8007,11.7944,11.7944,21600.0
2008-04-28 15:25:00,18.82,18.83,18.79,18.8,112500.0,11.7944,11.8007,11.7756,11.7819,112500.0
2008-04-28 15:30:00,18.8,18.81,18.78,18.78,63800.0,11.7819,11.7882,11.7694,11.7694,63800.0
2008-04-28 15:35:00,18.78,18.79,18.76,18.78,100200.0,11.7694,11.7756,11.7568,11.7694,100200.0
2008-04-28 15:40:00,18.78,18.8,18.78,18.8,101000.0,11.7694,11.7819,11.7694,11.7819,101000.0
2008-04-28 15:45:00,18.8,18.8,18.78,18.79,36900.0,11.7819,11.7819,11.7694,11.7756,36900.0
2008-04-28 15:50:00,18.78,18.79,18.76,18.76,39900.0,11.7694,11.7756,11.7568,11.7568,39900.0
2008-04-28 15:55:00,18.77,18.81,18.76,18.8,286900.0,11.7631,11.7882,11.7568,11.7819,286900.0
2008-04-29 09:30:00,18.78,18.9,18.74,18.8,57000.0,11.7694,11.8446,11.7443,11.7819,57000.0
2008-04-29 09:35:00,18.81,18.89,18.76,18.8,37400.0,11.7882,11.8383,11.7568,11.7819,37400.0
2008-04-29 09:40:00,18.81,18.84,18.79,18.8,34500.0,11.7882,11.807,11.7756,11.7819,34500.0
2008-04-29 09:45:00,18.81,18.83,18.8,18.81,21900.0,11.7882,11.8007,11.7819,11.7882,21900.0
2008-04-29 09:50:00,18.81,18.83,18.79,18.81,36900.0,11.7882,11.8007,11.7756,11.7882,36900.0
2008-04-29 09:55:00,18.81,18.81,18.8,18.8,24800.0,11.7882,11.7882,11.7819,11.7819,24800.0
2008-04-29 10:00:00,18.81,18.84,18.79,18.83,81900.0,11.7882,11.807,11.7756,11.8007,81900.0
2008-04-29 10:05:00,18.82,18.84,18.79,18.81,31500.0,11.7944,11.807,11.7756,11.7882,31500.0
2008-04-29 10:10:00,18.8,18.81,18.8,18.8,33300.0,11.7819,11.7882,11.7819,11.7819,33300.0
2008-04-29 10:15:00,18.8,18.84,18.8,18.84,42000.0,11.7819,11.807,11.7819,11.807,42000.0
2008-04-29 10:20:00,18.84,18.84,18.79,18.79,32400.0,11.807,11.807,11.7756,11.7756,32400.0
2008-04-29 10:25:00,18.78,18.82,18.78,18.81,62000.0,11.7694,11.7944,11.7694,11.7882,62000.0
2008-04-29 10:30:00,18.8,18.8,18.76,18.77,44400.0,11.7819,11.7819,11.7568,11.7631,44400.0
2008-04-29 10:35:00,18.77,18.79,18.76,18.76,23300.0,11.7631,11.7756,11.7568,11.7568,23300.0
2008-04-29 10:40:00,18.76,18.76,18.71,18.75,40500.0,11.7568,11.7568,11.7255,11.7506,40500.0
2008-04-29 10:45:00,18.74,18.77,18.73,18.75,97300.0,11.7443,11.7631,11.738,11.7506,97300.0
2008-04-29 10:50:00,18.75,18.76,18.74,18.75,19500.0,11.7506,11.7568,11.7443,11.7506,19500.0
2008-04-29 10:55:00,18.74,18.8,18.73,18.79,28600.0,11.7443,11.7819,11.738,11.7756,28600.0
2008-04-29 11:00:00,18.78,18.79,18.76,18.78,13000.0,11.7694,11.7756,11.7568,11.7694,13000.0
2008-04-29 11:05:00,18.77,18.78,18.76,18.76,10200.0,11.7631,11.7694,11.7568,11.7568,10200.0
2008-04-29 11:10:00,18.76,18.76,18.75,18.76,28300.0,11.7568,11.7568,11.7506,11.7568,28300.0
2008-04-29 11:15:00,18.75,18.78,18.75,18.77,48700.0,11.7506,11.7694,11.7506,11.7631,48700.0
2008-04-29 11:20:00,18.77,18.81,18.77,18.8,58200.0,11.7631,11.7882,11.7631,11.7819,58200.0
2008-04-29 11:25:00,18.8,18.83,18.8,18.82,18300.0,11.7819,11.8007,11.7819,11.7944,18300.0
2008-04-29 11:30:00,18.81,18.84,18.8,18.84,24400.0,11.7882,11.807,11.7819,11.807,24400.0
2008-04-29 11:35:00,18.85,18.87,18.83,18.87,28800.0,11.8132,11.8258,11.8007,11.8258,28800.0
2008-04-29 11:40:00,18.86,18.88,18.84,18.84,25900.0,11.8195,11.832,11.807,11.807,25900.0
2008-04-29 11:45:00,18.84,18.85,18.83,18.83,11500.0,11.807,11.8132,11.8007,11.8007,11500.0
2008-04-29 11:50:00,18.84,18.86,18.84,18.85,16900.0,11.807,11.8195,11.807,11.8132,16900.0
2008-04-29 11:55:00,18.85,18.86,18.81,18.82,12800.0,11.8132,11.8195,11.7882,11.7944,12800.0
2008-04-29 12:00:00,18.82,18.82,18.8,18.81,16200.0,11.7944,11.7944,11.7819,11.7882,16200.0
2008-04-29 12:05:00,18.8,18.81,18.79,18.8,8100.0,11.7819,11.7882,11.7756,11.7819,8100.0
2008-04-29 12:10:00,18.8,18.81,18.76,18.77,20800.0,11.7819,11.7882,11.7568,11.7631,20800.0
2008-04-29 12:15:00,18.77,18.77,18.76,18.76,6100.0,11.7631,11.7631,11.7568,11.7568,6100.0
2008-04-29 12:20:00,18.76,18.76,18.74,18.76,41300.0,11.7568,11.7568,11.7443,11.7568,41300.0
2008-04-29 12:25:00,18.77,18.77,18.76,18.77,3600.0,11.7631,11.7631,11.7568,11.7631,3600.0
2008-04-29 12:30:00,18.76,18.78,18.76,18.77,29800.0,11.7568,11.7694,11.7568,11.7631,29800.0
2008-04-29 12:35:00,18.77,18.81,18.74,18.81,51600.0,11.7631,11.7882,11.7443,11.7882,51600.0
2008-04-29 12:40:00,18.81,18.81,18.76,18.77,17600.0,11.7882,11.7882,11.7568,11.7631,17600.0
2008-04-29 12:45:00,18.76,18.76,18.75,18.76,4300.0,11.7568,11.7568,11.7506,11.7568,4300.0
2008-04-29 12:50:00,18.75,18.76,18.74,18.75,27100.0,11.7506,11.7568,11.7443,11.7506,27100.0
2008-04-29 12:55:00,18.75,18.76,18.75,18.75,5600.0,11.7506,11.7568,11.7506,11.7506,5600.0
2008-04-29 13:00:00,18.75,18.76,18.74,18.76,61400.0,11.7506,11.7568,11.7443,11.7568,61400.0
2008-04-29 13:05:00,18.76,18.78,18.75,18.77,20200.0,11.7568,11.7694,11.7506,11.7631,20200.0
2008-04-29 13:10:00,18.77,18.79,18.76,18.78,17300.0,11.7631,11.7756,11.7568,11.7694,17300.0
2008-04-29 13:15:00,18.78,18.78,18.77,18.78,5700.0,11.7694,11.7694,11.7631,11.7694,5700.0
2008-04-29 13:20:00,18.78,18.79,18.77,18.77,11100.0,11.7694,11.7756,11.7631,11.7631,11100.0
2008-04-29 13:25:00,18.77,18.78,18.76,18.78,11000.0,11.7631,11.7694,11.7568,11.7694,11000.0
2008-04-29 13:30:00,18.78,18.79,18.78,18.78,17300.0,11.7694,11.7756,11.7694,11.7694,17300.0
2008-04-29 13:35:00,18.78,18.8,18.78,18.79,19800.0,11.7694,11.7819,11.7694,11.7756,19800.0
2008-04-29 13:40:00,18.79,18.8,18.78,18.78,18400.0,11.7756,11.7819,11.7694,11.7694,18400.0
2008-04-29 13:45:00,18.78,18.78,18.76,18.76,14900.0,11.7694,11.7694,11.7568,11.7568,14900.0
2008-04-29 13:50:00,18.76,18.79,18.76,18.77,32500.0,11.7568,11.7756,11.7568,11.7631,32500.0
2008-04-29 13:55:00,18.77,18.8,18.77,18.79,32800.0,11.7631,11.7819,11.7631,11.7756,32800.0
2008-04-29 14:00:00,18.8,18.81,18.78,18.79,25200.0,11.7819,11.7882,11.7694,11.7756,25200.0
2008-04-29 14:05:00,18.78,18.81,18.78,18.78,18400.0,11.7694,11.7882,11.7694,11.7694,18400.0
2008-04-29 14:10:00,18.78,18.81,18.78,18.81,12500.0,11.7694,11.7882,11.7694,11.7882,12500.0
2008-04-29 14:15:00,18.81,18.83,18.79,18.82,23600.0,11.7882,11.8007,11.7756,11.7944,23600.0
2008-04-29 14:20:00,18.83,18.83,18.81,18.81,26700.0,11.8007,11.8007,11.7882,11.7882,26700.0
2008-04-29 14:25:00,18.81,18.82,18.8,18.82,17500.0,11.7882,11.7944,11.7819,11.7944,17500.0
2008-04-29 14:30:00,18.82,18.85,18.82,18.84,45400.0,11.7944,11.8132,11.7944,11.807,45400.0
2008-04-29 14:35:00,18.84,18.86,18.84,18.85,24100.0,11.807,11.8195,11.807,11.8132,24100.0
2008-04-29 14:40:00,18.85,18.87,18.85,18.87,18700.0,11.8132,11.8258,11.8132,11.8258,18700.0
2008-04-29 14:45:00,18.87,18.87,18.86,18.86,23900.0,11.8258,11.8258,11.8195,11.8195,23900.0
2008-04-29 14:50:00,18.87,18.87,18.86,18.86,7700.0,11.8258,11.8258,11.8195,11.8195,7700.0
2008-04-29 14:55:00,18.87,18.87,18.86,18.87,11200.0,11.8258,11.8258,11.8195,11.8258,11200.0
2008-04-29 15:00:00,18.87,18.87,18.86,18.86,14400.0,11.8258,11.8258,11.8195,11.8195,14400.0
2008-04-29 15:05:00,18.86,18.87,18.85,18.85,32600.0,11.8195,11.8258,11.8132,11.8132,32600.0
2008-04-29 15:10:00,18.86,18.87,18.85,18.87,93700.0,11.8195,11.8258,11.8132,11.8258,93700.0
2008-04-29 15:15:00,18.87,18.88,18.86,18.88,34200.0,11.8258,11.832,11.8195,11.832,34200.0
2008-04-29 15:20:00,18.88,18.9,18.87,18.9,563200.0,11.832,11.8446,11.8258,11.8446,563200.0
2008-04-29 15:25:00,18.9,18.9,18.87,18.87,56300.0,11.8446,11.8446,11.8258,11.8258,56300.0
2008-04-29 15:30:00,18.87,18.88,18.86,18.88,20300.0,11.8258,11.832,11.8195,11.832,20300.0
2008-04-29 15:35:00,18.87,18.88,18.86,18.86,24800.0,11.8258,11.832,11.8195,11.8195,24800.0
2008-04-29 15:40:00,18.86,18.88,18.86,18.88,60100.0,11.8195,11.832,11.8195,11.832,60100.0
2008-04-29 15:45:00,18.87,18.88,18.81,18.81,121400.0,11.8258,11.832,11.7882,11.7882,121400.0
2008-04-29 15:50:00,18.82,18.82,18.8,18.81,51800.0,11.7944,11.7944,11.7819,11.7882,51800.0
2008-04-29 15:55:00,18.8,18.82,18.79,18.82,147800.0,11.7819,11.7944,11.7756,11.7944,147800.0
2008-04-30 09:30:00,18.82,18.84,18.74,18.8,39300.0,11.7944,11.807,11.7443,11.7819,39300.0
2008-04-30 09:35:00,18.8,18.82,18.68,18.68,72900.0,11.7819,11.7944,11.7067,11.7067,72900.0
2008-04-30 09:40:00,18.68,18.71,18.63,18.69,39200.0,11.7067,11.7255,11.6754,11.713,39200.0
2008-04-30 09:45:00,18.69,18.71,18.63,18.66,90100.0,11.713,11.7255,11.6754,11.6942,90100.0
2008-04-30 09:50:00,18.66,18.7,18.65,18.67,103100.0,11.6942,11.7192,11.6879,11.7004,103100.0
2008-04-30 09:55:00,18.66,18.67,18.64,18.64,42700.0,11.6942,11.7004,11.6816,11.6816,42700.0
2008-04-30 10:00:00,18.65,18.65,18.63,18.63,24400.0,11.6879,11.6879,11.6754,11.6754,24400.0
2008-04-30 10:05:00,18.63,18.67,18.63,18.67,25900.0,11.6754,11.7004,11.6754,11.7004,25900.0
2008-04-30 10:10:00,18.66,18.68,18.65,18.65,28800.0,11.6942,11.7067,11.6879,11.6879,28800.0
2008-04-30 10:15:00,18.66,18.66,18.61,18.62,32200.0,11.6942,11.6942,11.6628,11.6691,32200.0
2008-04-30 10:20:00,18.63,18.67,18.63,18.67,37300.0,11.6754,11.7004,11.6754,11.7004,37300.0
2008-04-30 10:25:00,18.66,18.69,18.66,18.68,25100.0,11.6942,11.713,11.6942,11.7067,25100.0
2008-04-30 10:30:00,18.68,18.74,18.68,18.72,35600.0,11.7067,11.7443,11.7067,11.7318,35600.0
2008-04-30 10:35:00,18.73,18.75,18.72,18.73,21300.0,11.738,11.7506,11.7318,11.738,21300.0
2008-04-30 10:40:00,18.74,18.74,18.71,18.73,23700.0,11.7443,11.7443,11.7255,11.738,23700.0
2008-04-30 10:45:00,18.73,18.73,18.69,18.69,37800.0,11.738,11.738,11.713,11.713,37800.0
2008-04-30 10:50:00,18.7,18.71,18.69,18.7,36500.0,11.7192,11.7255,11.713,11.7192,36500.0
2008-04-30 10:55:00,18.7,18.73,18.69,18.73,55300.0,11.7192,11.738,11.713,11.738,55300.0
2008-04-30 11:00:00,18.73,18.75,18.72,18.73,50300.0,11.738,11.7506,11.7318,11.738,50300.0
2008-04-30 11:05:00,18.72,18.73,18.72,18.72,14100.0,11.7318,11.738,11.7318,11.7318,14100.0
2008-04-30 11:10:00,18.73,18.77,18.72,18.75,58400.0,11.738,11.7631,11.7318,11.7506,58400.0
2008-04-30 11:15:00,18.74,18.76,18.74,18.76,39600.0,11.7443,11.7568,11.7443,11.7568,39600.0
2008-04-30 11:20:00,18.75,18.76,18.74,18.75,18500.0,11.7506,11.7568,11.7443,11.7506,18500.0
2008-04-30 11:25:00,18.74,18.75,18.73,18.74,19300.0,11.7443,11.7506,11.738,11.7443,19300.0
2008-04-30 11:30:00,18.73,18.74,18.7,18.7,40200.0,11.738,11.7443,11.7192,11.7192,40200.0
2008-04-30 11:35:00,18.7,18.71,18.68,18.68,18200.0,11.7192,11.7255,11.7067,11.7067,18200.0
2008-04-30 11:40:00,18.68,18.69,18.66,18.67,23000.0,11.7067,11.713,11.6942,11.7004,23000.0
2008-04-30 11:45:00,18.66,18.67,18.64,18.65,17000.0,11.6942,11.7004,11.6816,11.6879,17000.0
2008-04-30 11:50:00,18.64,18.65,18.59,18.6,141100.0,11.6816,11.6879,11.6503,11.6566,141100.0
2008-04-30 11:55:00,18.59,18.6,18.59,18.59,82400.0,11.6503,11.6566,11.6503,11.6503,82400.0
2008-04-30 12:00:00,18.59,18.6,18.58,18.59,257300.0,11.6503,11.6566,11.644,11.6503,257300.0
2008-04-30 12:05:00,18.59,18.6,18.58,18.59,47900.0,11.6503,11.6566,11.644,11.6503,47900.0
2008-04-30 12:10:00,18.59,18.6,18.58,18.58,49700.0,11.6503,11.6566,11.644,11.644,49700.0
2008-04-30 12:15:00,18.59,18.6,18.58,18.59,169700.0,11.6503,11.6566,11.644,11.6503,169700.0
2008-04-30 12:20:00,18.59,18.59,18.58,18.58,20900.0,11.6503,11.6503,11.644,11.644,20900.0
2008-04-30 12:25:00,18.58,18.59,18.58,18.58,24300.0,11.644,11.6503,11.644,11.644,24300.0
2008-04-30 12:30:00,18.58,18.58,18.52,18.53,104600.0,11.644,11.644,11.6064,11.6127,104600.0
2008-04-30 12:35:00,18.54,18.55,18.53,18.54,44400.0,11.619,11.6252,11.6127,11.619,44400.0
2008-04-30 12:40:00,18.54,18.55,18.53,18.53,20900.0,11.619,11.6252,11.6127,11.6127,20900.0
2008-04-30 12:45:00,18.53,18.54,18.5,18.5,20000.0,11.6127,11.619,11.5939,11.5939,20000.0
2008-04-30 12:50:00,18.5,18.54,18.48,18.49,109200.0,11.5939,11.619,11.5814,11.5876,109200.0
2008-04-30 12:55:00,18.49,18.5,18.48,18.49,20200.0,11.5876,11.5939,11.5814,11.5876,20200.0
2008-04-30 13:00:00,18.49,18.5,18.48,18.48,18800.0,11.5876,11.5939,11.5814,11.5814,18800.0
2008-04-30 13:05:00,18.49,18.49,18.48,18.48,22100.0,11.5876,11.5876,11.5814,11.5814,22100.0
2008-04-30 13:10:00,18.49,18.52,18.48,18.51,43600.0,11.5876,11.6064,11.5814,11.6002,43600.0
2008-04-30 13:15:00,18.51,18.54,18.51,18.51,25100.0,11.6002,11.619,11.6002,11.6002,25100.0
2008-04-30 13:20:00,18.52,18.54,18.51,18.52,26900.0,11.6064,11.619,11.6002,11.6064,26900.0
2008-04-30 13:25:00,18.52,18.53,18.52,18.53,11700.0,11.6064,11.6127,11.6064,11.6127,11700.0
2008-04-30 13:30:00,18.52,18.54,18.5,18.52,30200.0,11.6064,11.619,11.5939,11.6064,30200.0
2008-04-30 13:35:00,18.52,18.54,18.52,18.53,8000.0,11.6064,11.619,11.6064,11.6127,8000.0
2008-04-30 13:40:00,18.53,18.54,18.53,18.54,4800.0,11.6127,11.619,11.6127,11.619,4800.0
2008-04-30 13:45:00,18.53,18.54,18.48,18.5,27200.0,11.6127,11.619,11.5814,11.5939,27200.0
2008-04-30 13:50:00,18.5,18.52,18.49,18.51,17900.0,11.5939,11.6064,11.5876,11.6002,17900.0
2008-04-30 13:55:00,18.51,18.51,18.5,18.5,15900.0,11.6002,11.6002,11.5939,11.5939,15900.0
2008-04-30 14:00:00,18.51,18.53,18.5,18.53,10100.0,11.6002,11.6127,11.5939,11.6127,10100.0
2008-04-30 14:05:00,18.53,18.63,18.53,18.62,48300.0,11.6127,11.6754,11.6127,11.6691,48300.0
2008-04-30 14:10:00,18.62,18.63,18.56,18.58,39400.0,11.6691,11.6754,11.6315,11.644,39400.0
2008-04-30 14:15:00,18.58,18.74,18.48,18.67,132400.0,11.644,11.7443,11.5814,11.7004,132400.0
2008-04-30 14:20:00,18.67,18.67,18.46,18.5,123100.0,11.7004,11.7004,11.5688,11.5939,123100.0
2008-04-30 14:25:00,18.5,18.58,18.47,18.57,52400.0,11.5939,11.644,11.5751,11.6378,52400.0
2008-04-30 14:30:00,18.57,18.62,18.52,18.58,58300.0,11.6378,11.6691,11.6064,11.644,58300.0
2008-04-30 14:35:00,18.58,18.59,18.52,18.53,22000.0,11.644,11.6503,11.6064,11.6127,22000.0
2008-04-30 14:40:00,18.53,18.55,18.49,18.54,28600.0,11.6127,11.6252,11.5876,11.619,28600.0
2008-04-30 14:45:00,18.54,18.54,18.49,18.49,19700.0,11.619,11.619,11.5876,11.5876,19700.0
2008-04-30 14:50:00,18.49,18.51,18.42,18.43,41000.0,11.5876,11.6002,11.5438,11.55,41000.0
2008-04-30 14:55:00,18.44,18.47,18.43,18.43,47800.0,11.5563,11.5751,11.55,11.55,47800.0
2008-04-30 15:00:00,18.44,18.46,18.41,18.41,53800.0,11.5563,11.5688,11.5375,11.5375,53800.0
2008-04-30 15:05:00,18.41,18.43,18.4,18.42,42900.0,11.5375,11.55,11.5312,11.5438,42900.0
2008-04-30 15:10:00,18.41,18.43,18.29,18.3,105100.0,11.5375,11.55,11.4623,11.4685,105100.0
2008-04-30 15:15:00,18.3,18.34,18.3,18.3,190200.0,11.4685,11.4936,11.4685,11.4685,190200.0
2008-04-30 15:20:00,18.31,18.32,18.29,18.32,56900.0,11.4748,11.4811,11.4623,11.4811,56900.0
2008-04-30 15:25:00,18.32,18.32,18.27,18.28,59100.0,11.4811,11.4811,11.4497,11.456,59100.0
2008-04-30 15:30:00,18.29,18.31,18.28,18.29,365700.0,11.4623,11.4748,11.456,11.4623,365700.0
2008-04-30 15:35:00,18.3,18.3,18.28,18.28,65400.0,11.4685,11.4685,11.456,11.456,65400.0
2008-04-30 15:40:00,18.28,18.3,18.25,18.25,286200.0,11.456,11.4685,11.4372,11.4372,286200.0
2008-04-30 15:45:00,18.25,18.28,18.25,18.25,194900.0,11.4372,11.456,11.4372,11.4372,194900.0
2008-04-30 15:50:00,18.25,18.26,18.21,18.21,189200.0,11.4372,11.4435,11.4121,11.4121,189200.0
2008-04-30 15:55:00,18.21,18.22,18.15,18.17,585600.0,11.4121,11.4184,11.3745,11.3871,585600.0
2008-05-01 09:30:00,18.25,18.32,18.09,18.18,73400.0,11.4372,11.4811,11.3369,11.3933,73400.0
2008-05-01 09:35:00,18.19,18.23,18.17,18.18,49300.0,11.3996,11.4247,11.3871,11.3933,49300.0
2008-05-01 09:40:00,18.17,18.28,18.16,18.24,65800.0,11.3871,11.456,11.3808,11.4309,65800.0
2008-05-01 09:45:00,18.24,18.29,18.24,18.27,72600.0,11.4309,11.4623,11.4309,11.4497,72600.0
2008-05-01 09:50:00,18.28,18.32,18.27,18.31,79400.0,11.456,11.4811,11.4497,11.4748,79400.0
2008-05-01 09:55:00,18.31,18.36,18.31,18.31,64800.0,11.4748,11.5061,11.4748,11.4748,64800.0
2008-05-01 10:00:00,18.32,18.42,18.32,18.41,107500.0,11.4811,11.5438,11.4811,11.5375,107500.0
2008-05-01 10:05:00,18.42,18.42,18.4,18.42,29200.0,11.5438,11.5438,11.5312,11.5438,29200.0
2008-05-01 10:10:00,18.42,18.47,18.42,18.44,42900.0,11.5438,11.5751,11.5438,11.5563,42900.0
2008-05-01 10:15:00,18.45,18.45,18.42,18.43,34100.0,11.5626,11.5626,11.5438,11.55,34100.0
2008-05-01 10:20:00,18.43,18.47,18.41,18.46,49400.0,11.55,11.5751,11.5375,11.5688,49400.0
2008-05-01 10:25:00,18.45,18.47,18.45,18.46,27100.0,11.5626,11.5751,11.5626,11.5688,27100.0
2008-05-01 10:30:00,18.46,18.47,18.43,18.46,91100.0,11.5688,11.5751,11.55,11.5688,91100.0
2008-05-01 10:35:00,18.46,18.55,18.45,18.52,137200.0,11.5688,11.6252,11.5626,11.6064,137200.0
2008-05-01 10:40:00,18.52,18.56,18.52,18.54,41000.0,11.6064,11.6315,11.6064,11.619,41000.0
2008-05-01 10:45:00,18.54,18.58,18.54,18.55,43300.0,11.619,11.644,11.619,11.6252,43300.0
2008-05-01 10:50:00,18.55,18.55,18.53,18.54,27400.0,11.6252,11.6252,11.6127,11.619,27400.0
2008-05-01 10:55:00,18.53,18.57,18.53,18.56,49500.0,11.6127,11.6378,11.6127,11.6315,49500.0
2008-05-01 11:00:00,18.56,18.56,18.51,18.51,114000.0,11.6315,11.6315,11.6002,11.6002,114000.0
2008-05-01 11:05:00,18.52,18.55,18.48,18.5,150100.0,11.6064,11.6252,11.5814,11.5939,150100.0
2008-05-01 11:10:00,18.53,18.55,18.49,18.49,89500.0,11.6127,11.6252,11.5876,11.5876,89500.0
2008-05-01 11:15:00,18.5,18.55,18.5,18.53,37500.0,11.5939,11.6252,11.5939,11.6127,37500.0
2008-05-01 11:20:00,18.53,18.56,18.52,18.54,93200.0,11.6127,11.6315,11.6064,11.619,93200.0
2008-05-01 11:25:00,18.54,18.54,18.51,18.52,46500.0,11.619,11.619,11.6002,11.6064,46500.0
2008-05-01 11:30:00,18.53,18.53,18.49,18.49,42100.0,11.6127,11.6127,11.5876,11.5876,42100.0
2008-05-01 11:35:00,18.5,18.56,18.5,18.56,98300.0,11.5939,11.6315,11.5939,11.6315,98300.0
2008-05-01 11:40:00,18.57,18.59,18.56,18.58,33600.0,11.6378,11.6503,11.6315,11.644,33600.0
2008-05-01 11:45:00,18.58,18.63,18.58,18.63,25300.0,11.644,11.6754,11.644,11.6754,25300.0
2008-05-01 11:50:00,18.62,18.66,18.62,18.65,27600.0,11.6691,11.6942,11.6691,11.6879,27600.0
2008-05-01 11:55:00,18.65,18.66,18.62,18.63,39300.0,11.6879,11.6942,11.6691,11.6754,39300.0
2008-05-01 12:00:00,18.62,18.63,18.62,18.63,11600.0,11.6691,11.6754,11.6691,11.6754,11600.0
2008-05-01 12:05:00,18.63,18.63,18.62,18.63,12400.0,11.6754,11.6754,11.6691,11.6754,12400.0
2008-05-01 12:10:00,18.63,18.65,18.63,18.64,29900.0,11.6754,11.6879,11.6754,11.6816,29900.0
2008-05-01 12:15:00,18.65,18.68,18.65,18.68,30600.0,11.6879,11.7067,11.6879,11.7067,30600.0
2008-05-01 12:20:00,18.67,18.68,18.66,18.67,26600.0,11.7004,11.7067,11.6942,11.7004,26600.0
2008-05-01 12:25:00,18.66,18.67,18.66,18.67,10700.0,11.6942,11.7004,11.6942,11.7004,10700.0
2008-05-01 12:30:00,18.66,18.7,18.66,18.7,27600.0,11.6942,11.7192,11.6942,11.7192,27600.0
2008-05-01 12:35:00,18.7,18.77,18.69,18.77,66600.0,11.7192,11.7631,11.713,11.7631,66600.0
2008-05-01 12:40:00,18.75,18.79,18.75,18.79,31700.0,11.7506,11.7756,11.7506,11.7756,31700.0
2008-05-01 12:45:00,18.79,18.79,18.77,18.79,44000.0,11.7756,11.7756,11.7631,11.7756,44000.0
2008-05-01 12:50:00,18.78,18.81,18.78,18.79,56900.0,11.7694,11.7882,11.7694,11.7756,56900.0
2008-05-01 12:55:00,18.8,18.88,18.8,18.87,63700.0,11.7819,11.832,11.7819,11.8258,63700.0
2008-05-01 13:00:00,18.88,18.89,18.85,18.86,51100.0,11.832,11.8383,11.8132,11.8195,51100.0
2008-05-01 13:05:00,18.86,18.87,18.85,18.86,24800.0,11.8195,11.8258,11.8132,11.8195,24800.0
2008-05-01 13:10:00,18.85,18.88,18.85,18.87,48400.0,11.8132,11.832,11.8132,11.8258,48400.0
2008-05-01 13:15:00,18.87,18.93,18.86,18.92,72100.0,11.8258,11.8634,11.8195,11.8571,72100.0
2008-05-01 13:20:00,18.91,18.92,18.89,18.9,39500.0,11.8508,11.8571,11.8383,11.8446,39500.0
2008-05-01 13:25:00,18.91,18.93,18.9,18.91,29100.0,11.8508,11.8634,11.8446,11.8508,29100.0
2008-05-01 13:30:00,18.91,18.91,18.87,18.87,34100.0,11.8508,11.8508,11.8258,11.8258,34100.0
2008-05-01 13:35:00,18.86,18.87,18.83,18.83,44800.0,11.8195,11.8258,11.8007,11.8007,44800.0
2008-05-01 13:40:00,18.84,18.84,18.82,18.82,20700.0,11.807,11.807,11.7944,11.7944,20700.0
2008-05-01 13:45:00,18.82,18.82,18.8,18.8,28300.0,11.7944,11.7944,11.7819,11.7819,28300.0
2008-05-01 13:50:00,18.81,18.81,18.78,18.79,51100.0,11.7882,11.7882,11.7694,11.7756,51100.0
2008-05-01 13:55:00,18.79,18.8,18.77,18.78,58200.0,11.7756,11.7819,11.7631,11.7694,58200.0
2008-05-01 14:00:00,18.78,18.79,18.77,18.78,59100.0,11.7694,11.7756,11.7631,11.7694,59100.0
2008-05-01 14:05:00,18.78,18.78,18.74,18.77,106600.0,11.7694,11.7694,11.7443,11.7631,106600.0
2008-05-01 14:10:00,18.77,18.78,18.76,18.77,25500.0,11.7631,11.7694,11.7568,11.7631,25500.0
2008-05-01 14:15:00,18.77,18.82,18.76,18.8,53300.0,11.7631,11.7944,11.7568,11.7819,53300.0
2008-05-01 14:20:00,18.81,18.84,18.8,18.84,46700.0,11.7882,11.807,11.7819,11.807,46700.0
2008-05-01 14:25:00,18.84,18.84,18.81,18.81,38400.0,11.807,11.807,11.7882,11.7882,38400.0
2008-05-01 14:30:00,18.82,18.85,18.81,18.84,47200.0,11.7944,11.8132,11.7882,11.807,47200.0
2008-05-01 14:35:00,18.85,18.86,18.83,18.83,43300.0,11.8132,11.8195,11.8007,11.8007,43300.0
2008-05-01 14:40:00,18.83,18.87,18.82,18.87,55100.0,11.8007,11.8258,11.7944,11.8258,55100.0
2008-05-01 14:45:00,18.87,18.87,18.86,18.87,28200.0,11.8258,11.8258,11.8195,11.8258,28200.0
2008-05-01 14:50:00,18.87,18.89,18.85,18.85,41400.0,11.8258,11.8383,11.8132,11.8132,41400.0
2008-05-01 14:55:00,18.85,18.85,18.82,18.84,41300.0,11.8132,11.8132,11.7944,11.807,41300.0
2008-05-01 15:00:00,18.83,18.86,18.83,18.85,94300.0,11.8007,11.8195,11.8007,11.8132,94300.0
2008-05-01 15:05:00,18.85,18.85,18.81,18.82,37500.0,11.8132,11.8132,11.7882,11.7944,37500.0
2008-05-01 15:10:00,18.82,18.83,18.81,18.82,19100.0,11.7944,11.8007,11.7882,11.7944,19100.0
2008-05-01 15:15:00,18.83,18.85,18.82,18.84,39000.0,11.8007,11.8132,11.7944,11.807,39000.0
2008-05-01 15:20:00,18.84,18.84,18.81,18.81,88200.0,11.807,11.807,11.7882,11.7882,88200.0
2008-05-01 15:25:00,18.81,18.82,18.76,18.77,94300.0,11.7882,11.7944,11.7568,11.7631,94300.0
2008-05-01 15:30:00,18.77,18.79,18.75,18.77,155400.0,11.7631,11.7756,11.7506,11.7631,155400.0
2008-05-01 15:35:00,18.77,18.78,18.74,18.75,160500.0,11.7631,11.7694,11.7443,11.7506,160500.0
2008-05-01 15:40:00,18.74,18.79,18.74,18.76,143000.0,11.7443,11.7756,11.7443,11.7568,143000.0
2008-05-01 15:45:00,18.77,18.83,18.76,18.83,146100.0,11.7631,11.8007,11.7568,11.8007,146100.0
2008-05-01 15:50:00,18.83,18.86,18.82,18.86,133600.0,11.8007,11.8195,11.7944,11.8195,133600.0
2008-05-01 15:55:00,18.86,18.88,18.84,18.86,219500.0,11.8195,11.832,11.807,11.8195,219500.0
2008-05-02 09:30:00,19.01,19.05,18.94,19.04,98700.0,11.9135,11.9386,11.8696,11.9323,98700.0
2008-05-02 09:35:00,19.04,19.08,19.02,19.02,54700.0,11.9323,11.9574,11.9198,11.9198,54700.0
2008-05-02 09:40:00,19.02,19.02,18.99,18.99,64400.0,11.9198,11.9198,11.901,11.901,64400.0
2008-05-02 09:45:00,18.99,19.0,18.9,18.9,81500.0,11.901,11.9072,11.8446,11.8446,81500.0
2008-05-02 09:50:00,18.9,19.0,18.89,19.0,52100.0,11.8446,11.9072,11.8383,11.9072,52100.0
2008-05-02 09:55:00,19.0,19.1,18.99,19.1,51600.0,11.9072,11.9699,11.901,11.9699,51600.0
2008-05-02 10:00:00,19.11,19.14,19.08,19.12,62300.0,11.9762,11.995,11.9574,11.9824,62300.0
2008-05-02 10:05:00,19.11,19.12,19.06,19.1,36200.0,11.9762,11.9824,11.9448,11.9699,36200.0
2008-05-02 10:10:00,19.09,19.1,19.04,19.07,56100.0,11.9636,11.9699,11.9323,11.9511,56100.0
2008-05-02 10:15:00,19.07,19.08,18.93,18.93,96500.0,11.9511,11.9574,11.8634,11.8634,96500.0
2008-05-02 10:20:00,18.93,18.93,18.89,18.9,102200.0,11.8634,11.8634,11.8383,11.8446,102200.0
2008-05-02 10:25:00,18.89,18.9,18.88,18.88,56200.0,11.8383,11.8446,11.832,11.832,56200.0
2008-05-02 10:30:00,18.89,18.91,18.87,18.91,89000.0,11.8383,11.8508,11.8258,11.8508,89000.0
2008-05-02 10:35:00,18.91,18.91,18.87,18.87,32300.0,11.8508,11.8508,11.8258,11.8258,32300.0
2008-05-02 10:40:00,18.87,18.9,18.87,18.9,37000.0,11.8258,11.8446,11.8258,11.8446,37000.0
2008-05-02 10:45:00,18.89,18.94,18.88,18.94,40200.0,11.8383,11.8696,11.832,11.8696,40200.0
2008-05-02 10:50:00,18.93,18.98,18.93,18.98,51100.0,11.8634,11.8947,11.8634,11.8947,51100.0
2008-05-02 10:55:00,18.98,18.98,18.96,18.97,30200.0,11.8947,11.8947,11.8822,11.8884,30200.0
2008-05-02 11:00:00,18.98,18.99,18.96,18.96,35100.0,11.8947,11.901,11.8822,11.8822,35100.0
2008-05-02 11:05:00,18.95,18.99,18.94,18.99,51100.0,11.8759,11.901,11.8696,11.901,51100.0
2008-05-02 11:10:00,18.98,19.03,18.98,19.03,54100.0,11.8947,11.926,11.8947,11.926,54100.0
2008-05-02 11:15:00,19.02,19.04,18.99,18.99,44100.0,11.9198,11.9323,11.901,11.901,44100.0
2008-05-02 11:20:00,18.99,18.99,18.93,18.97,38900.0,11.901,11.901,11.8634,11.8884,38900.0
2008-05-02 11:25:00,18.97,18.98,18.94,18.94,30500.0,11.8884,11.8947,11.8696,11.8696,30500.0
2008-05-02 11:30:00,18.95,18.98,18.93,18.93,56600.0,11.8759,11.8947,11.8634,11.8634,56600.0
2008-05-02 11:35:00,18.93,18.94,18.88,18.89,46900.0,11.8634,11.8696,11.832,11.8383,46900.0
2008-05-02 11:40:00,18.89,18.9,18.88,18.9,39100.0,11.8383,11.8446,11.832,11.8446,39100.0
2008-05-02 11:45:00,18.9,18.9,18.87,18.88,28600.0,11.8446,11.8446,11.8258,11.832,28600.0
2008-05-02 11:50:00,18.88,18.89,18.86,18.86,41400.0,11.832,11.8383,11.8195,11.8195,41400.0
2008-05-02 11:55:00,18.86,18.86,18.83,18.84,42300.0,11.8195,11.8195,11.8007,11.807,42300.0
2008-05-02 12:00:00,18.83,18.84,18.79,18.79,32600.0,11.8007,11.807,11.7756,11.7756,32600.0
2008-05-02 12:05:00,18.8,18.83,18.78,18.8,47000.0,11.7819,11.8007,11.7694,11.7819,47000.0
2008-05-02 12:10:00,18.8,18.81,18.8,18.8,11100.0,11.7819,11.7882,11.7819,11.7819,11100.0
2008-05-02 12:15:00,18.81,18.82,18.81,18.82,16000.0,11.7882,11.7944,11.7882,11.7944,16000.0
2008-05-02 12:20:00,18.82,18.82,18.81,18.82,13100.0,11.7944,11.7944,11.7882,11.7944,13100.0
2008-05-02 12:25:00,18.82,18.82,18.81,18.81,9800.0,11.7944,11.7944,11.7882,11.7882,9800.0
2008-05-02 12:30:00,18.81,18.82,18.78,18.79,36400.0,11.7882,11.7944,11.7694,11.7756,36400.0
2008-05-02 12:35:00,18.79,18.8,18.78,18.78,11300.0,11.7756,11.7819,11.7694,11.7694,11300.0
2008-05-02 12:40:00,18.77,18.77,18.74,18.74,30800.0,11.7631,11.7631,11.7443,11.7443,30800.0
2008-05-02 12:45:00,18.73,18.73,18.69,18.69,22600.0,11.738,11.738,11.713,11.713,22600.0
2008-05-02 12:50:00,18.69,18.71,18.69,18.71,34600.0,11.713,11.7255,11.713,11.7255,34600.0
2008-05-02 12:55:00,18.72,18.73,18.71,18.72,17700.0,11.7318,11.738,11.7255,11.7318,17700.0
2008-05-02 13:00:00,18.72,18.72,18.65,18.65,50800.0,11.7318,11.7318,11.6879,11.6879,50800.0
2008-05-02 13:05:00,18.66,18.68,18.64,18.67,52300.0,11.6942,11.7067,11.6816,11.7004,52300.0
2008-05-02 13:10:00,18.67,18.68,18.65,18.65,38400.0,11.7004,11.7067,11.6879,11.6879,38400.0
2008-05-02 13:15:00,18.65,18.66,18.64,18.65,23300.0,11.6879,11.6942,11.6816,11.6879,23300.0
2008-05-02 13:20:00,18.65,18.69,18.65,18.69,18000.0,11.6879,11.713,11.6879,11.713,18000.0
2008-05-02 13:25:00,18.68,18.7,18.68,18.7,17400.0,11.7067,11.7192,11.7067,11.7192,17400.0
2008-05-02 13:30:00,18.7,18.7,18.69,18.7,16000.0,11.7192,11.7192,11.713,11.7192,16000.0
2008-05-02 13:35:00,18.69,18.72,18.69,18.72,18000.0,11.713,11.7318,11.713,11.7318,18000.0
2008-05-02 13:40:00,18.71,18.72,18.69,18.7,55300.0,11.7255,11.7318,11.713,11.7192,55300.0
2008-05-02 13:45:00,18.71,18.76,18.71,18.76,25700.0,11.7255,11.7568,11.7255,11.7568,25700.0
2008-05-02 13:50:00,18.76,18.76,18.74,18.74,30900.0,11.7568,11.7568,11.7443,11.7443,30900.0
2008-05-02 13:55:00,18.75,18.78,18.74,18.78,31700.0,11.7506,11.7694,11.7443,11.7694,31700.0
2008-05-02 14:00:00,18.77,18.81,18.77,18.79,35300.0,11.7631,11.7882,11.7631,11.7756,35300.0
2008-05-02 14:05:00,18.79,18.79,18.69,18.7,47400.0,11.7756,11.7756,11.713,11.7192,47400.0
2008-05-02 14:10:00,18.71,18.75,18.71,18.74,23800.0,11.7255,11.7506,11.7255,11.7443,23800.0
2008-05-02 14:15:00,18.74,18.75,18.69,18.7,31100.0,11.7443,11.7506,11.713,11.7192,31100.0
2008-05-02 14:20:00,18.7,18.73,18.69,18.72,13800.0,11.7192,11.738,11.713,11.7318,13800.0
2008-05-02 14:25:00,18.72,18.72,18.69,18.69,14600.0,11.7318,11.7318,11.713,11.713,14600.0
2008-05-02 14:30:00,18.68,18.71,18.68,18.71,15700.0,11.7067,11.7255,11.7067,11.7255,15700.0
2008-05-02 14:35:00,18.7,18.75,18.7,18.74,26900.0,11.7192,11.7506,11.7192,11.7443,26900.0
2008-05-02 14:40:00,18.73,18.74,18.68,18.68,35100.0,11.738,11.7443,11.7067,11.7067,35100.0
2008-05-02 14:45:00,18.68,18.71,18.68,18.7,26000.0,11.7067,11.7255,11.7067,11.7192,26000.0
2008-05-02 14:50:00,18.69,18.72,18.67,18.69,35500.0,11.713,11.7318,11.7004,11.713,35500.0
2008-05-02 14:55:00,18.69,18.69,18.65,18.65,30400.0,11.713,11.713,11.6879,11.6879,30400.0
2008-05-02 15:00:00,18.65,18.67,18.63,18.66,18400.0,11.6879,11.7004,11.6754,11.6942,18400.0
2008-05-02 15:05:00,18.66,18.68,18.66,18.68,10400.0,11.6942,11.7067,11.6942,11.7067,10400.0
2008-05-02 15:10:00,18.67,18.77,18.67,18.75,50400.0,11.7004,11.7631,11.7004,11.7506,50400.0
2008-05-02 15:15:00,18.75,18.77,18.75,18.75,26700.0,11.7506,11.7631,11.7506,11.7506,26700.0
2008-05-02 15:20:00,18.75,18.76,18.68,18.69,108200.0,11.7506,11.7568,11.7067,11.713,108200.0
2008-05-02 15:25:00,18.69,18.69,18.65,18.65,139000.0,11.713,11.713,11.6879,11.6879,139000.0
2008-05-02 15:30:00,18.66,18.68,18.65,18.68,19200.0,11.6942,11.7067,11.6879,11.7067,19200.0
2008-05-02 15:35:00,18.68,18.73,18.68,18.73,56200.0,11.7067,11.738,11.7067,11.738,56200.0
2008-05-02 15:40:00,18.73,18.73,18.7,18.7,74900.0,11.738,11.738,11.7192,11.7192,74900.0
2008-05-02 15:45:00,18.7,18.71,18.67,18.69,82500.0,11.7192,11.7255,11.7004,11.713,82500.0
2008-05-02 15:50:00,18.69,18.79,18.69,18.78,301000.0,11.713,11.7756,11.713,11.7694,301000.0
2008-05-02 15:55:00,18.77,18.84,18.77,18.83,282700.0,11.7631,11.807,11.7631,11.8007,282700.0
2008-05-05 09:30:00,18.63,18.67,18.56,18.57,48800.0,11.6754,11.7004,11.6315,11.6378,48800.0
2008-05-05 09:35:00,18.56,18.57,18.48,18.48,38100.0,11.6315,11.6378,11.5814,11.5814,38100.0
2008-05-05 09:40:00,18.48,18.5,18.44,18.47,29500.0,11.5814,11.5939,11.5563,11.5751,29500.0
2008-05-05 09:45:00,18.47,18.49,18.41,18.49,72000.0,11.5751,11.5876,11.5375,11.5876,72000.0
2008-05-05 09:50:00,18.5,18.52,18.41,18.42,67200.0,11.5939,11.6064,11.5375,11.5438,67200.0
2008-05-05 09:55:00,18.43,18.43,18.35,18.35,39300.0,11.55,11.55,11.4999,11.4999,39300.0
2008-05-05 10:00:00,18.36,18.46,18.36,18.46,86800.0,11.5061,11.5688,11.5061,11.5688,86800.0
2008-05-05 10:05:00,18.46,18.52,18.46,18.52,82400.0,11.5688,11.6064,11.5688,11.6064,82400.0
2008-05-05 10:10:00,18.52,18.56,18.49,18.56,56100.0,11.6064,11.6315,11.5876,11.6315,56100.0
2008-05-05 10:15:00,18.55,18.56,18.49,18.5,89000.0,11.6252,11.6315,11.5876,11.5939,89000.0
2008-05-05 10:20:00,18.5,18.51,18.48,18.5,43300.0,11.5939,11.6002,11.5814,11.5939,43300.0
2008-05-05 10:25:00,18.5,18.52,18.48,18.49,55800.0,11.5939,11.6064,11.5814,11.5876,55800.0
2008-05-05 10:30:00,18.48,18.49,18.46,18.48,30800.0,11.5814,11.5876,11.5688,11.5814,30800.0
2008-05-05 10:35:00,18.47,18.49,18.47,18.49,17400.0,11.5751,11.5876,11.5751,11.5876,17400.0
2008-05-05 10:40:00,18.5,18.5,18.47,18.5,22900.0,11.5939,11.5939,11.5751,11.5939,22900.0
2008-05-05 10:45:00,18.5,18.53,18.5,18.53,17200.0,11.5939,11.6127,11.5939,11.6127,17200.0
2008-05-05 10:50:00,18.52,18.55,18.51,18.51,24400.0,11.6064,11.6252,11.6002,11.6002,24400.0
2008-05-05 10:55:00,18.51,18.52,18.44,18.44,32600.0,11.6002,11.6064,11.5563,11.5563,32600.0
2008-05-05 11:00:00,18.44,18.45,18.42,18.44,36500.0,11.5563,11.5626,11.5438,11.5563,36500.0
2008-05-05 11:05:00,18.43,18.44,18.43,18.43,11500.0,11.55,11.5563,11.55,11.55,11500.0
2008-05-05 11:10:00,18.44,18.47,18.43,18.45,27100.0,11.5563,11.5751,11.55,11.5626,27100.0
2008-05-05 11:15:00,18.45,18.45,18.43,18.45,16200.0,11.5626,11.5626,11.55,11.5626,16200.0
2008-05-05 11:20:00,18.45,18.47,18.45,18.45,15100.0,11.5626,11.5751,11.5626,11.5626,15100.0
2008-05-05 11:25:00,18.46,18.46,18.45,18.46,5600.0,11.5688,11.5688,11.5626,11.5688,5600.0
2008-05-05 11:30:00,18.45,18.49,18.43,18.49,46800.0,11.5626,11.5876,11.55,11.5876,46800.0
2008-05-05 11:35:00,18.49,18.54,18.49,18.53,16300.0,11.5876,11.619,11.5876,11.6127,16300.0
2008-05-05 11:40:00,18.52,18.53,18.5,18.51,15600.0,11.6064,11.6127,11.5939,11.6002,15600.0
2008-05-05 11:45:00,18.52,18.52,18.51,18.52,3000.0,11.6064,11.6064,11.6002,11.6064,3000.0
2008-05-05 11:50:00,18.52,18.53,18.51,18.53,13700.0,11.6064,11.6127,11.6002,11.6127,13700.0
2008-05-05 11:55:00,18.53,18.58,18.52,18.58,64500.0,11.6127,11.644,11.6064,11.644,64500.0
2008-05-05 12:00:00,18.57,18.59,18.57,18.58,26700.0,11.6378,11.6503,11.6378,11.644,26700.0
2008-05-05 12:05:00,18.59,18.6,18.57,18.57,55700.0,11.6503,11.6566,11.6378,11.6378,55700.0
2008-05-05 12:10:00,18.58,18.58,18.55,18.55,30900.0,11.644,11.644,11.6252,11.6252,30900.0
2008-05-05 12:15:00,18.55,18.56,18.47,18.48,49500.0,11.6252,11.6315,11.5751,11.5814,49500.0
2008-05-05 12:20:00,18.47,18.5,18.47,18.48,41300.0,11.5751,11.5939,11.5751,11.5814,41300.0
2008-05-05 12:25:00,18.48,18.48,18.45,18.47,20000.0,11.5814,11.5814,11.5626,11.5751,20000.0
2008-05-05 12:30:00,18.47,18.51,18.47,18.51,18200.0,11.5751,11.6002,11.5751,11.6002,18200.0
2008-05-05 12:35:00,18.5,18.52,18.5,18.52,14200.0,11.5939,11.6064,11.5939,11.6064,14200.0
2008-05-05 12:40:00,18.51,18.52,18.51,18.52,4500.0,11.6002,11.6064,11.6002,11.6064,4500.0
2008-05-05 12:45:00,18.52,18.52,18.51,18.52,5000.0,11.6064,11.6064,11.6002,11.6064,5000.0
2008-05-05 12:50:00,18.52,18.55,18.51,18.55,16300.0,11.6064,11.6252,11.6002,11.6252,16300.0
2008-05-05 12:55:00,18.55,18.55,18.54,18.55,8900.0,11.6252,11.6252,11.619,11.6252,8900.0
2008-05-05 13:00:00,18.55,18.55,18.54,18.54,5800.0,11.6252,11.6252,11.619,11.619,5800.0
2008-05-05 13:05:00,18.55,18.55,18.54,18.54,12200.0,11.6252,11.6252,11.619,11.619,12200.0
2008-05-05 13:10:00,18.54,18.55,18.53,18.54,13700.0,11.619,11.6252,11.6127,11.619,13700.0
2008-05-05 13:15:00,18.53,18.54,18.53,18.54,5300.0,11.6127,11.619,11.6127,11.619,5300.0
2008-05-05 13:20:00,18.54,18.54,18.53,18.54,5300.0,11.619,11.619,11.6127,11.619,5300.0
2008-05-05 13:25:00,18.53,18.54,18.53,18.54,4600.0,11.6127,11.619,11.6127,11.619,4600.0
2008-05-05 13:30:00,18.53,18.54,18.51,18.51,18000.0,11.6127,11.619,11.6002,11.6002,18000.0
2008-05-05 13:35:00,18.52,18.52,18.51,18.52,10700.0,11.6064,11.6064,11.6002,11.6064,10700.0
2008-05-05 13:40:00,18.51,18.52,18.51,18.52,11600.0,11.6002,11.6064,11.6002,11.6064,11600.0
2008-05-05 13:45:00,18.52,18.52,18.49,18.5,20800.0,11.6064,11.6064,11.5876,11.5939,20800.0
2008-05-05 13:50:00,18.5,18.5,18.49,18.49,13300.0,11.5939,11.5939,11.5876,11.5876,13300.0
2008-05-05 13:55:00,18.5,18.5,18.47,18.47,10800.0,11.5939,11.5939,11.5751,11.5751,10800.0
2008-05-05 14:00:00,18.48,18.48,18.46,18.46,12300.0,11.5814,11.5814,11.5688,11.5688,12300.0
2008-05-05 14:05:00,18.46,18.47,18.46,18.47,5300.0,11.5688,11.5751,11.5688,11.5751,5300.0
2008-05-05 14:10:00,18.46,18.47,18.46,18.47,18700.0,11.5688,11.5751,11.5688,11.5751,18700.0
2008-05-05 14:15:00,18.46,18.48,18.46,18.48,8600.0,11.5688,11.5814,11.5688,11.5814,8600.0
2008-05-05 14:20:00,18.48,18.49,18.46,18.48,34300.0,11.5814,11.5876,11.5688,11.5814,34300.0
2008-05-05 14:25:00,18.48,18.48,18.47,18.48,9000.0,11.5814,11.5814,11.5751,11.5814,9000.0
2008-05-05 14:30:00,18.47,18.48,18.47,18.48,3900.0,11.5751,11.5814,11.5751,11.5814,3900.0
2008-05-05 14:35:00,18.47,18.47,18.45,18.46,21400.0,11.5751,11.5751,11.5626,11.5688,21400.0
2008-05-05 14:40:00,18.45,18.47,18.45,18.47,16600.0,11.5626,11.5751,11.5626,11.5751,16600.0
2008-05-05 14:45:00,18.46,18.49,18.46,18.49,17800.0,11.5688,11.5876,11.5688,11.5876,17800.0
2008-05-05 14:50:00,18.49,18.5,18.49,18.49,13300.0,11.5876,11.5939,11.5876,11.5876,13300.0
2008-05-05 14:55:00,18.49,18.51,18.47,18.47,41900.0,11.5876,11.6002,11.5751,11.5751,41900.0
2008-05-05 15:00:00,18.48,18.5,18.47,18.49,16500.0,11.5814,11.5939,11.5751,11.5876,16500.0
2008-05-05 15:05:00,18.49,18.5,18.49,18.5,13100.0,11.5876,11.5939,11.5876,11.5939,13100.0
2008-05-05 15:10:00,18.49,18.5,18.49,18.49,13100.0,11.5876,11.5939,11.5876,11.5876,13100.0
2008-05-05 15:15:00,18.5,18.5,18.49,18.49,7700.0,11.5939,11.5939,11.5876,11.5876,7700.0
2008-05-05 15:20:00,18.5,18.5,18.48,18.49,32500.0,11.5939,11.5939,11.5814,11.5876,32500.0
2008-05-05 15:25:00,18.48,18.49,18.47,18.47,26900.0,11.5814,11.5876,11.5751,11.5751,26900.0
2008-05-05 15:30:00,18.47,18.48,18.44,18.45,76400.0,11.5751,11.5814,11.5563,11.5626,76400.0
2008-05-05 15:35:00,18.44,18.44,18.42,18.42,71300.0,11.5563,11.5563,11.5438,11.5438,71300.0
2008-05-05 15:40:00,18.42,18.43,18.38,18.39,125200.0,11.5438,11.55,11.5187,11.5249,125200.0
2008-05-05 15:45:00,18.39,18.41,18.38,18.39,78900.0,11.5249,11.5375,11.5187,11.5249,78900.0
2008-05-05 15:50:00,18.4,18.41,18.39,18.4,221400.0,11.5312,11.5375,11.5249,11.5312,221400.0
2008-05-05 15:55:00,18.4,18.43,18.37,18.41,197100.0,11.5312,11.55,11.5124,11.5375,197100.0
2008-05-06 09:30:00,18.2,18.35,18.2,18.25,35400.0,11.4059,11.4999,11.4059,11.4372,35400.0
2008-05-06 09:35:00,18.28,18.39,18.28,18.31,32800.0,11.456,11.5249,11.456,11.4748,32800.0
2008-05-06 09:40:00,18.31,18.34,18.26,18.34,43800.0,11.4748,11.4936,11.4435,11.4936,43800.0
2008-05-06 09:45:00,18.34,18.35,18.23,18.26,29600.0,11.4936,11.4999,11.4247,11.4435,29600.0
2008-05-06 09:50:00,18.26,18.26,18.15,18.15,40300.0,11.4435,11.4435,11.3745,11.3745,40300.0
2008-05-06 09:55:00,18.16,18.22,18.16,18.22,26300.0,11.3808,11.4184,11.3808,11.4184,26300.0
2008-05-06 10:00:00,18.21,18.23,18.19,18.2,105500.0,11.4121,11.4247,11.3996,11.4059,105500.0
2008-05-06 10:05:00,18.2,18.21,18.17,18.17,57000.0,11.4059,11.4121,11.3871,11.3871,57000.0
2008-05-06 10:10:00,18.17,18.2,18.15,18.17,43200.0,11.3871,11.4059,11.3745,11.3871,43200.0
2008-05-06 10:15:00,18.17,18.2,18.16,18.18,113400.0,11.3871,11.4059,11.3808,11.3933,113400.0
2008-05-06 10:20:00,18.18,18.2,18.17,18.19,60100.0,11.3933,11.4059,11.3871,11.3996,60100.0
2008-05-06 10:25:00,18.19,18.2,18.12,18.14,28900.0,11.3996,11.4059,11.3557,11.3683,28900.0
2008-05-06 10:30:00,18.13,18.14,18.11,18.11,20100.0,11.362,11.3683,11.3495,11.3495,20100.0
2008-05-06 10:35:00,18.12,18.14,18.12,18.14,14600.0,11.3557,11.3683,11.3557,11.3683,14600.0
2008-05-06 10:40:00,18.13,18.17,18.13,18.16,12600.0,11.362,11.3871,11.362,11.3808,12600.0
2008-05-06 10:45:00,18.16,18.16,18.15,18.16,11500.0,11.3808,11.3808,11.3745,11.3808,11500.0
2008-05-06 10:50:00,18.15,18.17,18.15,18.17,21900.0,11.3745,11.3871,11.3745,11.3871,21900.0
2008-05-06 10:55:00,18.17,18.18,18.15,18.18,22700.0,11.3871,11.3933,11.3745,11.3933,22700.0
2008-05-06 11:00:00,18.17,18.21,18.17,18.21,67600.0,11.3871,11.4121,11.3871,11.4121,67600.0
2008-05-06 11:05:00,18.21,18.26,18.2,18.25,56800.0,11.4121,11.4435,11.4059,11.4372,56800.0
2008-05-06 11:10:00,18.25,18.31,18.25,18.28,26400.0,11.4372,11.4748,11.4372,11.456,26400.0
2008-05-06 11:15:00,18.29,18.29,18.2,18.2,54700.0,11.4623,11.4623,11.4059,11.4059,54700.0
2008-05-06 11:20:00,18.2,18.21,18.19,18.2,15800.0,11.4059,11.4121,11.3996,11.4059,15800.0
2008-05-06 11:25:00,18.2,18.22,18.18,18.2,30400.0,11.4059,11.4184,11.3933,11.4059,30400.0
2008-05-06 11:30:00,18.19,18.2,18.18,18.19,14900.0,11.3996,11.4059,11.3933,11.3996,14900.0
2008-05-06 11:35:00,18.18,18.2,18.18,18.2,7200.0,11.3933,11.4059,11.3933,11.4059,7200.0
2008-05-06 11:40:00,18.19,18.2,18.18,18.2,25900.0,11.3996,11.4059,11.3933,11.4059,25900.0
2008-05-06 11:45:00,18.19,18.22,18.19,18.22,13300.0,11.3996,11.4184,11.3996,11.4184,13300.0
2008-05-06 11:50:00,18.22,18.25,18.21,18.25,45600.0,11.4184,11.4372,11.4121,11.4372,45600.0
2008-05-06 11:55:00,18.25,18.26,18.24,18.25,63800.0,11.4372,11.4435,11.4309,11.4372,63800.0
2008-05-06 12:00:00,18.25,18.28,18.24,18.28,120900.0,11.4372,11.456,11.4309,11.456,120900.0
2008-05-06 12:05:00,18.27,18.3,18.27,18.29,49400.0,11.4497,11.4685,11.4497,11.4623,49400.0
2008-05-06 12:10:00,18.3,18.31,18.29,18.3,76000.0,11.4685,11.4748,11.4623,11.4685,76000.0
2008-05-06 12:15:00,18.3,18.34,18.3,18.34,55800.0,11.4685,11.4936,11.4685,11.4936,55800.0
2008-05-06 12:20:00,18.33,18.34,18.3,18.33,64100.0,11.4873,11.4936,11.4685,11.4873,64100.0
2008-05-06 12:25:00,18.34,18.35,18.33,18.34,21000.0,11.4936,11.4999,11.4873,11.4936,21000.0
2008-05-06 12:30:00,18.33,18.35,18.33,18.35,25100.0,11.4873,11.4999,11.4873,11.4999,25100.0
2008-05-06 12:35:00,18.35,18.36,18.29,18.29,44000.0,11.4999,11.5061,11.4623,11.4623,44000.0
2008-05-06 12:40:00,18.29,18.31,18.29,18.31,13400.0,11.4623,11.4748,11.4623,11.4748,13400.0
2008-05-06 12:45:00,18.31,18.33,18.31,18.33,27300.0,11.4748,11.4873,11.4748,11.4873,27300.0
2008-05-06 12:50:00,18.33,18.39,18.33,18.39,46900.0,11.4873,11.5249,11.4873,11.5249,46900.0
2008-05-06 12:55:00,18.38,18.39,18.38,18.38,5100.0,11.5187,11.5249,11.5187,11.5187,5100.0
2008-05-06 13:00:00,18.39,18.39,18.34,18.35,72100.0,11.5249,11.5249,11.4936,11.4999,72100.0
2008-05-06 13:05:00,18.35,18.37,18.34,18.35,37500.0,11.4999,11.5124,11.4936,11.4999,37500.0
2008-05-06 13:10:00,18.35,18.35,18.34,18.34,24500.0,11.4999,11.4999,11.4936,11.4936,24500.0
2008-05-06 13:15:00,18.34,18.36,18.34,18.36,77700.0,11.4936,11.5061,11.4936,11.5061,77700.0
2008-05-06 13:20:00,18.36,18.38,18.36,18.38,33600.0,11.5061,11.5187,11.5061,11.5187,33600.0
2008-05-06 13:25:00,18.38,18.38,18.37,18.37,25600.0,11.5187,11.5187,11.5124,11.5124,25600.0
2008-05-06 13:30:00,18.37,18.38,18.37,18.38,18900.0,11.5124,11.5187,11.5124,11.5187,18900.0
2008-05-06 13:35:00,18.38,18.38,18.34,18.36,108400.0,11.5187,11.5187,11.4936,11.5061,108400.0
2008-05-06 13:40:00,18.35,18.37,18.35,18.37,23800.0,11.4999,11.5124,11.4999,11.5124,23800.0
2008-05-06 13:45:00,18.36,18.36,18.31,18.34,75300.0,11.5061,11.5061,11.4748,11.4936,75300.0
2008-05-06 13:50:00,18.34,18.36,18.33,18.35,47800.0,11.4936,11.5061,11.4873,11.4999,47800.0
2008-05-06 13:55:00,18.35,18.36,18.34,18.35,10200.0,11.4999,11.5061,11.4936,11.4999,10200.0
2008-05-06 14:00:00,18.35,18.36,18.29,18.3,83400.0,11.4999,11.5061,11.4623,11.4685,83400.0
2008-05-06 14:05:00,18.3,18.33,18.29,18.3,29900.0,11.4685,11.4873,11.4623,11.4685,29900.0
2008-05-06 14:10:00,18.3,18.31,18.29,18.3,21400.0,11.4685,11.4748,11.4623,11.4685,21400.0
2008-05-06 14:15:00,18.3,18.31,18.29,18.3,34400.0,11.4685,11.4748,11.4623,11.4685,34400.0
2008-05-06 14:20:00,18.3,18.31,18.29,18.3,21200.0,11.4685,11.4748,11.4623,11.4685,21200.0
2008-05-06 14:25:00,18.29,18.32,18.29,18.3,59600.0,11.4623,11.4811,11.4623,11.4685,59600.0
2008-05-06 14:30:00,18.3,18.31,18.29,18.3,22900.0,11.4685,11.4748,11.4623,11.4685,22900.0
2008-05-06 14:35:00,18.3,18.31,18.27,18.27,34100.0,11.4685,11.4748,11.4497,11.4497,34100.0
2008-05-06 14:40:00,18.28,18.28,18.25,18.25,71600.0,11.456,11.456,11.4372,11.4372,71600.0
2008-05-06 14:45:00,18.26,18.33,18.25,18.33,44300.0,11.4435,11.4873,11.4372,11.4873,44300.0
2008-05-06 14:50:00,18.33,18.36,18.33,18.35,15700.0,11.4873,11.5061,11.4873,11.4999,15700.0
2008-05-06 14:55:00,18.35,18.36,18.33,18.34,29100.0,11.4999,11.5061,11.4873,11.4936,29100.0
2008-05-06 15:00:00,18.33,18.34,18.29,18.31,75500.0,11.4873,11.4936,11.4623,11.4748,75500.0
2008-05-06 15:05:00,18.31,18.32,18.29,18.31,46900.0,11.4748,11.4811,11.4623,11.4748,46900.0
2008-05-06 15:10:00,18.3,18.33,18.3,18.32,15800.0,11.4685,11.4873,11.4685,11.4811,15800.0
2008-05-06 15:15:00,18.33,18.36,18.32,18.35,49900.0,11.4873,11.5061,11.4811,11.4999,49900.0
2008-05-06 15:20:00,18.36,18.36,18.35,18.35,41900.0,11.5061,11.5061,11.4999,11.4999,41900.0
2008-05-06 15:25:00,18.36,18.37,18.35,18.36,32200.0,11.5061,11.5124,11.4999,11.5061,32200.0
2008-05-06 15:30:00,18.36,18.4,18.36,18.4,47100.0,11.5061,11.5312,11.5061,11.5312,47100.0
2008-05-06 15:35:00,18.4,18.42,18.4,18.4,55700.0,11.5312,11.5438,11.5312,11.5312,55700.0
2008-05-06 15:40:00,18.4,18.43,18.4,18.4,115000.0,11.5312,11.55,11.5312,11.5312,115000.0
2008-05-06 15:45:00,18.4,18.41,18.4,18.4,253200.0,11.5312,11.5375,11.5312,11.5312,253200.0
2008-05-06 15:50:00,18.4,18.44,18.4,18.44,91200.0,11.5312,11.5563,11.5312,11.5563,91200.0
2008-05-06 15:55:00,18.43,18.48,18.42,18.45,339200.0,11.55,11.5814,11.5438,11.5626,339200.0
2008-05-07 09:30:00,18.37,18.48,18.37,18.48,17900.0,11.5124,11.5814,11.5124,11.5814,17900.0
2008-05-07 09:35:00,18.48,18.56,18.45,18.51,25900.0,11.5814,11.6315,11.5626,11.6002,25900.0
2008-05-07 09:40:00,18.51,18.51,18.41,18.5,75500.0,11.6002,11.6002,11.5375,11.5939,75500.0
2008-05-07 09:45:00,18.51,18.58,18.5,18.55,71900.0,11.6002,11.644,11.5939,11.6252,71900.0
2008-05-07 09:50:00,18.56,18.59,18.5,18.5,88200.0,11.6315,11.6503,11.5939,11.5939,88200.0
2008-05-07 09:55:00,18.5,18.61,18.49,18.58,85800.0,11.5939,11.6628,11.5876,11.644,85800.0
2008-05-07 10:00:00,18.58,18.58,18.51,18.53,47400.0,11.644,11.644,11.6002,11.6127,47400.0
2008-05-07 10:05:00,18.53,18.55,18.52,18.53,29200.0,11.6127,11.6252,11.6064,11.6127,29200.0
2008-05-07 10:10:00,18.53,18.54,18.49,18.5,37100.0,11.6127,11.619,11.5876,11.5939,37100.0
2008-05-07 10:15:00,18.5,18.54,18.49,18.54,44300.0,11.5939,11.619,11.5876,11.619,44300.0
2008-05-07 10:20:00,18.53,18.58,18.53,18.57,25400.0,11.6127,11.644,11.6127,11.6378,25400.0
2008-05-07 10:25:00,18.57,18.57,18.52,18.52,24900.0,11.6378,11.6378,11.6064,11.6064,24900.0
2008-05-07 10:30:00,18.52,18.58,18.52,18.56,33300.0,11.6064,11.644,11.6064,11.6315,33300.0
2008-05-07 10:35:00,18.56,18.59,18.55,18.59,13900.0,11.6315,11.6503,11.6252,11.6503,13900.0
2008-05-07 10:40:00,18.58,18.61,18.54,18.54,28200.0,11.644,11.6628,11.619,11.619,28200.0
2008-05-07 10:45:00,18.55,18.55,18.48,18.5,59900.0,11.6252,11.6252,11.5814,11.5939,59900.0
2008-05-07 10:50:00,18.5,18.52,18.49,18.5,30400.0,11.5939,11.6064,11.5876,11.5939,30400.0
2008-05-07 10:55:00,18.49,18.5,18.44,18.44,46600.0,11.5876,11.5939,11.5563,11.5563,46600.0
2008-05-07 11:00:00,18.44,18.45,18.42,18.43,30100.0,11.5563,11.5626,11.5438,11.55,30100.0
2008-05-07 11:05:00,18.44,18.49,18.43,18.49,57000.0,11.5563,11.5876,11.55,11.5876,57000.0
2008-05-07 11:10:00,18.49,18.49,18.44,18.45,26900.0,11.5876,11.5876,11.5563,11.5626,26900.0
2008-05-07 11:15:00,18.45,18.45,18.41,18.41,15000.0,11.5626,11.5626,11.5375,11.5375,15000.0
2008-05-07 11:20:00,18.41,18.45,18.41,18.44,24200.0,11.5375,11.5626,11.5375,11.5563,24200.0
2008-05-07 11:25:00,18.44,18.44,18.42,18.43,16100.0,11.5563,11.5563,11.5438,11.55,16100.0
2008-05-07 11:30:00,18.44,18.45,18.42,18.44,22000.0,11.5563,11.5626,11.5438,11.5563,22000.0
2008-05-07 11:35:00,18.44,18.48,18.43,18.47,62300.0,11.5563,11.5814,11.55,11.5751,62300.0
2008-05-07 11:40:00,18.48,18.48,18.45,18.45,4200.0,11.5814,11.5814,11.5626,11.5626,4200.0
2008-05-07 11:45:00,18.46,18.46,18.45,18.45,6800.0,11.5688,11.5688,11.5626,11.5626,6800.0
2008-05-07 11:50:00,18.45,18.48,18.45,18.47,21600.0,11.5626,11.5814,11.5626,11.5751,21600.0
2008-05-07 11:55:00,18.46,18.49,18.46,18.47,14600.0,11.5688,11.5876,11.5688,11.5751,14600.0
2008-05-07 12:00:00,18.47,18.48,18.44,18.45,17600.0,11.5751,11.5814,11.5563,11.5626,17600.0
2008-05-07 12:05:00,18.46,18.48,18.46,18.47,24100.0,11.5688,11.5814,11.5688,11.5751,24100.0
2008-05-07 12:10:00,18.47,18.47,18.44,18.45,18400.0,11.5751,11.5751,11.5563,11.5626,18400.0
2008-05-07 12:15:00,18.44,18.45,18.44,18.45,6600.0,11.5563,11.5626,11.5563,11.5626,6600.0
2008-05-07 12:20:00,18.44,18.45,18.43,18.43,18400.0,11.5563,11.5626,11.55,11.55,18400.0
2008-05-07 12:25:00,18.43,18.43,18.42,18.43,12300.0,11.55,11.55,11.5438,11.55,12300.0
2008-05-07 12:30:00,18.42,18.45,18.42,18.44,14000.0,11.5438,11.5626,11.5438,11.5563,14000.0
2008-05-07 12:35:00,18.44,18.44,18.42,18.44,19800.0,11.5563,11.5563,11.5438,11.5563,19800.0
2008-05-07 12:40:00,18.43,18.44,18.42,18.43,10900.0,11.55,11.5563,11.5438,11.55,10900.0
2008-05-07 12:45:00,18.42,18.43,18.42,18.42,1900.0,11.5438,11.55,11.5438,11.5438,1900.0
2008-05-07 12:50:00,18.43,18.43,18.42,18.43,4000.0,11.55,11.55,11.5438,11.55,4000.0
2008-05-07 12:55:00,18.42,18.43,18.42,18.43,7700.0,11.5438,11.55,11.5438,11.55,7700.0
2008-05-07 13:00:00,18.43,18.43,18.41,18.42,15500.0,11.55,11.55,11.5375,11.5438,15500.0
2008-05-07 13:05:00,18.41,18.42,18.38,18.38,24300.0,11.5375,11.5438,11.5187,11.5187,24300.0
2008-05-07 13:10:00,18.38,18.39,18.35,18.36,21800.0,11.5187,11.5249,11.4999,11.5061,21800.0
2008-05-07 13:15:00,18.36,18.36,18.35,18.36,3200.0,11.5061,11.5061,11.4999,11.5061,3200.0
2008-05-07 13:20:00,18.35,18.38,18.35,18.38,16400.0,11.4999,11.5187,11.4999,11.5187,16400.0
2008-05-07 13:25:00,18.38,18.4,18.37,18.37,45600.0,11.5187,11.5312,11.5124,11.5124,45600.0
2008-05-07 13:30:00,18.37,18.38,18.37,18.38,4300.0,11.5124,11.5187,11.5124,11.5187,4300.0
2008-05-07 13:35:00,18.37,18.38,18.37,18.37,12000.0,11.5124,11.5187,11.5124,11.5124,12000.0
2008-05-07 13:40:00,18.37,18.38,18.37,18.37,8700.0,11.5124,11.5187,11.5124,11.5124,8700.0
2008-05-07 13:45:00,18.37,18.38,18.37,18.38,8100.0,11.5124,11.5187,11.5124,11.5187,8100.0
2008-05-07 13:50:00,18.38,18.38,18.35,18.35,21700.0,11.5187,11.5187,11.4999,11.4999,21700.0
2008-05-07 13:55:00,18.35,18.35,18.29,18.31,322900.0,11.4999,11.4999,11.4623,11.4748,322900.0
2008-05-07 14:00:00,18.3,18.31,18.29,18.3,75200.0,11.4685,11.4748,11.4623,11.4685,75200.0
2008-05-07 14:05:00,18.3,18.31,18.29,18.31,38200.0,11.4685,11.4748,11.4623,11.4748,38200.0
2008-05-07 14:10:00,18.3,18.31,18.29,18.29,21600.0,11.4685,11.4748,11.4623,11.4623,21600.0
2008-05-07 14:15:00,18.29,18.3,18.25,18.25,44200.0,11.4623,11.4685,11.4372,11.4372,44200.0
2008-05-07 14:20:00,18.25,18.26,18.24,18.24,43100.0,11.4372,11.4435,11.4309,11.4309,43100.0
2008-05-07 14:25:00,18.24,18.25,18.2,18.2,48700.0,11.4309,11.4372,11.4059,11.4059,48700.0
2008-05-07 14:30:00,18.21,18.21,18.16,18.19,113800.0,11.4121,11.4121,11.3808,11.3996,113800.0
2008-05-07 14:35:00,18.19,18.21,18.15,18.21,45100.0,11.3996,11.4121,11.3745,11.4121,45100.0
2008-05-07 14:40:00,18.2,18.21,18.2,18.21,14500.0,11.4059,11.4121,11.4059,11.4121,14500.0
2008-05-07 14:45:00,18.2,18.21,18.13,18.13,94100.0,11.4059,11.4121,11.362,11.362,94100.0
2008-05-07 14:50:00,18.13,18.13,18.08,18.08,270500.0,11.362,11.362,11.3307,11.3307,270500.0
2008-05-07 14:55:00,18.07,18.07,18.03,18.04,243700.0,11.3244,11.3244,11.2993,11.3056,243700.0
2008-05-07 15:00:00,18.04,18.1,18.03,18.09,126300.0,11.3056,11.3432,11.2993,11.3369,126300.0
2008-05-07 15:05:00,18.09,18.11,18.09,18.11,48800.0,11.3369,11.3495,11.3369,11.3495,48800.0
2008-05-07 15:10:00,18.1,18.12,18.1,18.11,37100.0,11.3432,11.3557,11.3432,11.3495,37100.0
2008-05-07 15:15:00,18.11,18.12,18.11,18.12,15700.0,11.3495,11.3557,11.3495,11.3557,15700.0
2008-05-07 15:20:00,18.11,18.12,18.08,18.09,128200.0,11.3495,11.3557,11.3307,11.3369,128200.0
2008-05-07 15:25:00,18.09,18.09,18.02,18.06,94300.0,11.3369,11.3369,11.2931,11.3181,94300.0
2008-05-07 15:30:00,18.06,18.07,18.03,18.05,62600.0,11.3181,11.3244,11.2993,11.3119,62600.0
2008-05-07 15:35:00,18.05,18.08,18.05,18.07,37200.0,11.3119,11.3307,11.3119,11.3244,37200.0
2008-05-07 15:40:00,18.07,18.08,18.04,18.07,166600.0,11.3244,11.3307,11.3056,11.3244,166600.0
2008-05-07 15:45:00,18.08,18.12,18.07,18.09,159100.0,11.3307,11.3557,11.3244,11.3369,159100.0
2008-05-07 15:50:00,18.09,18.1,18.05,18.06,148600.0,11.3369,11.3432,11.3119,11.3181,148600.0
2008-05-07 15:55:00,18.06,18.07,18.01,18.04,169900.0,11.3181,11.3244,11.2868,11.3056,169900.0
2008-05-08 09:30:00,18.2,18.2,18.05,18.05,41000.0,11.4059,11.4059,11.3119,11.3119,41000.0
2008-05-08 09:35:00,18.06,18.08,18.0,18.02,18900.0,11.3181,11.3307,11.2805,11.2931,18900.0
2008-05-08 09:40:00,18.01,18.04,17.95,17.95,34300.0,11.2868,11.3056,11.2492,11.2492,34300.0
2008-05-08 09:45:00,17.95,18.04,17.93,18.04,25200.0,11.2492,11.3056,11.2367,11.3056,25200.0
2008-05-08 09:50:00,18.05,18.12,18.04,18.11,46500.0,11.3119,11.3557,11.3056,11.3495,46500.0
2008-05-08 09:55:00,18.12,18.12,18.06,18.08,21800.0,11.3557,11.3557,11.3181,11.3307,21800.0
2008-05-08 10:00:00,18.09,18.09,18.01,18.03,18100.0,11.3369,11.3369,11.2868,11.2993,18100.0
2008-05-08 10:05:00,18.03,18.09,18.03,18.06,46900.0,11.2993,11.3369,11.2993,11.3181,46900.0
2008-05-08 10:10:00,18.05,18.07,18.01,18.04,34300.0,11.3119,11.3244,11.2868,11.3056,34300.0
2008-05-08 10:15:00,18.04,18.05,18.0,18.0,20400.0,11.3056,11.3119,11.2805,11.2805,20400.0
2008-05-08 10:20:00,18.0,18.07,18.0,18.06,50800.0,11.2805,11.3244,11.2805,11.3181,50800.0
2008-05-08 10:25:00,18.06,18.08,18.04,18.07,46500.0,11.3181,11.3307,11.3056,11.3244,46500.0
2008-05-08 10:30:00,18.07,18.08,18.0,18.0,31200.0,11.3244,11.3307,11.2805,11.2805,31200.0
2008-05-08 10:35:00,18.0,18.01,17.95,17.95,20900.0,11.2805,11.2868,11.2492,11.2492,20900.0
2008-05-08 10:40:00,17.96,17.96,17.92,17.93,20400.0,11.2555,11.2555,11.2304,11.2367,20400.0
2008-05-08 10:45:00,17.94,17.94,17.9,17.9,15700.0,11.2429,11.2429,11.2179,11.2179,15700.0
2008-05-08 10:50:00,17.91,17.91,17.81,17.81,43500.0,11.2241,11.2241,11.1615,11.1615,43500.0
2008-05-08 10:55:00,17.81,17.87,17.81,17.87,24300.0,11.1615,11.1991,11.1615,11.1991,24300.0
2008-05-08 11:00:00,17.87,17.9,17.86,17.88,37900.0,11.1991,11.2179,11.1928,11.2053,37900.0
2008-05-08 11:05:00,17.88,17.98,17.86,17.98,43800.0,11.2053,11.268,11.1928,11.268,43800.0
2008-05-08 11:10:00,17.98,17.98,17.95,17.98,23100.0,11.268,11.268,11.2492,11.268,23100.0
2008-05-08 11:15:00,17.98,18.0,17.98,17.99,20000.0,11.268,11.2805,11.268,11.2743,20000.0
2008-05-08 11:20:00,17.99,18.03,17.98,18.02,42800.0,11.2743,11.2993,11.268,11.2931,42800.0
2008-05-08 11:25:00,18.02,18.03,17.99,17.99,26600.0,11.2931,11.2993,11.2743,11.2743,26600.0
2008-05-08 11:30:00,17.99,18.04,17.99,18.01,37300.0,11.2743,11.3056,11.2743,11.2868,37300.0
2008-05-08 11:35:00,18.02,18.03,17.97,17.97,68200.0,11.2931,11.2993,11.2617,11.2617,68200.0
2008-05-08 11:40:00,17.96,17.97,17.94,17.95,27100.0,11.2555,11.2617,11.2429,11.2492,27100.0
2008-05-08 11:45:00,17.94,17.96,17.94,17.95,14400.0,11.2429,11.2555,11.2429,11.2492,14400.0
2008-05-08 11:50:00,17.96,17.97,17.94,17.96,26300.0,11.2555,11.2617,11.2429,11.2555,26300.0
2008-05-08 11:55:00,17.95,17.98,17.95,17.97,4700.0,11.2492,11.268,11.2492,11.2617,4700.0
2008-05-08 12:00:00,17.97,17.99,17.97,17.98,34200.0,11.2617,11.2743,11.2617,11.268,34200.0
2008-05-08 12:05:00,17.99,17.99,17.98,17.99,13300.0,11.2743,11.2743,11.268,11.2743,13300.0
2008-05-08 12:10:00,17.99,18.0,17.98,17.99,39000.0,11.2743,11.2805,11.268,11.2743,39000.0
2008-05-08 12:15:00,17.99,18.0,17.99,17.99,16000.0,11.2743,11.2805,11.2743,11.2743,16000.0
2008-05-08 12:20:00,17.99,18.0,17.98,17.99,30800.0,11.2743,11.2805,11.268,11.2743,30800.0
2008-05-08 12:25:00,17.99,18.0,17.99,17.99,12500.0,11.2743,11.2805,11.2743,11.2743,12500.0
2008-05-08 12:30:00,17.99,18.0,17.99,18.0,48900.0,11.2743,11.2805,11.2743,11.2805,48900.0
2008-05-08 12:35:00,18.0,18.01,17.99,18.0,45100.0,11.2805,11.2868,11.2743,11.2805,45100.0
2008-05-08 12:40:00,18.0,18.01,17.99,17.99,12300.0,11.2805,11.2868,11.2743,11.2743,12300.0
2008-05-08 12:45:00,17.99,18.0,17.99,18.0,5400.0,11.2743,11.2805,11.2743,11.2805,5400.0
2008-05-08 12:50:00,17.99,18.0,17.99,17.99,7700.0,11.2743,11.2805,11.2743,11.2743,7700.0
2008-05-08 12:55:00,18.0,18.0,17.99,17.99,8900.0,11.2805,11.2805,11.2743,11.2743,8900.0
2008-05-08 13:00:00,17.99,18.0,17.99,18.0,3500.0,11.2743,11.2805,11.2743,11.2805,3500.0
2008-05-08 13:05:00,18.0,18.0,17.99,18.0,2300.0,11.2805,11.2805,11.2743,11.2805,2300.0
2008-05-08 13:10:00,17.99,17.99,17.95,17.96,31900.0,11.2743,11.2743,11.2492,11.2555,31900.0
2008-05-08 13:15:00,17.95,17.97,17.94,17.97,16700.0,11.2492,11.2617,11.2429,11.2617,16700.0
2008-05-08 13:20:00,17.98,18.0,17.98,18.0,51200.0,11.268,11.2805,11.268,11.2805,51200.0
2008-05-08 13:25:00,18.0,18.04,17.99,18.03,62800.0,11.2805,11.3056,11.2743,11.2993,62800.0
2008-05-08 13:30:00,18.03,18.07,18.03,18.05,41000.0,11.2993,11.3244,11.2993,11.3119,41000.0
2008-05-08 13:35:00,18.04,18.05,17.99,17.99,32500.0,11.3056,11.3119,11.2743,11.2743,32500.0
2008-05-08 13:40:00,17.99,18.01,17.99,18.0,12400.0,11.2743,11.2868,11.2743,11.2805,12400.0
2008-05-08 13:45:00,17.99,18.0,17.98,18.0,16100.0,11.2743,11.2805,11.268,11.2805,16100.0
2008-05-08 13:50:00,18.0,18.04,18.0,18.01,45100.0,11.2805,11.3056,11.2805,11.2868,45100.0
2008-05-08 13:55:00,18.01,18.04,18.0,18.03,26900.0,11.2868,11.3056,11.2805,11.2993,26900.0
2008-05-08 14:00:00,18.03,18.04,17.97,17.97,39600.0,11.2993,11.3056,11.2617,11.2617,39600.0
2008-05-08 14:05:00,17.97,17.97,17.93,17.96,38000.0,11.2617,11.2617,11.2367,11.2555,38000.0
2008-05-08 14:10:00,17.96,17.97,17.94,17.95,23900.0,11.2555,11.2617,11.2429,11.2492,23900.0
2008-05-08 14:15:00,17.94,17.96,17.93,17.94,39000.0,11.2429,11.2555,11.2367,11.2429,39000.0
2008-05-08 14:20:00,17.93,17.95,17.93,17.95,22300.0,11.2367,11.2492,11.2367,11.2492,22300.0
2008-05-08 14:25:00,17.94,17.95,17.93,17.94,10300.0,11.2429,11.2492,11.2367,11.2429,10300.0
2008-05-08 14:30:00,17.93,17.94,17.92,17.92,18300.0,11.2367,11.2429,11.2304,11.2304,18300.0
2008-05-08 14:35:00,17.92,17.95,17.92,17.95,14800.0,11.2304,11.2492,11.2304,11.2492,14800.0
2008-05-08 14:40:00,17.94,17.95,17.9,17.9,15500.0,11.2429,11.2492,11.2179,11.2179,15500.0
2008-05-08 14:45:00,17.9,17.91,17.9,17.9,5900.0,11.2179,11.2241,11.2179,11.2179,5900.0
2008-05-08 14:50:00,17.9,17.9,17.89,17.9,8100.0,11.2179,11.2179,11.2116,11.2179,8100.0
2008-05-08 14:55:00,17.9,17.9,17.87,17.9,21600.0,11.2179,11.2179,11.1991,11.2179,21600.0
2008-05-08 15:00:00,17.89,17.93,17.89,17.92,21300.0,11.2116,11.2367,11.2116,11.2304,21300.0
2008-05-08 15:05:00,17.92,17.92,17.9,17.92,23500.0,11.2304,11.2304,11.2179,11.2304,23500.0
2008-05-08 15:10:00,17.91,17.92,17.88,17.88,19700.0,11.2241,11.2304,11.2053,11.2053,19700.0
2008-05-08 15:15:00,17.88,17.89,17.87,17.87,17500.0,11.2053,11.2116,11.1991,11.1991,17500.0
2008-05-08 15:20:00,17.88,17.9,17.85,17.9,35700.0,11.2053,11.2179,11.1865,11.2179,35700.0
2008-05-08 15:25:00,17.89,17.92,17.89,17.92,46300.0,11.2116,11.2304,11.2116,11.2304,46300.0
2008-05-08 15:30:00,17.91,17.91,17.89,17.9,20200.0,11.2241,11.2241,11.2116,11.2179,20200.0
2008-05-08 15:35:00,17.89,17.9,17.87,17.9,54400.0,11.2116,11.2179,11.1991,11.2179,54400.0
2008-05-08 15:40:00,17.9,17.91,17.87,17.87,60600.0,11.2179,11.2241,11.1991,11.1991,60600.0
2008-05-08 15:45:00,17.88,17.89,17.87,17.89,18000.0,11.2053,11.2116,11.1991,11.2116,18000.0
2008-05-08 15:50:00,17.89,17.91,17.88,17.9,58300.0,11.2116,11.2241,11.2053,11.2179,58300.0
2008-05-08 15:55:00,17.89,17.94,17.89,17.92,53000.0,11.2116,11.2429,11.2116,11.2304,53000.0
2008-05-09 09:30:00,17.66,17.69,17.64,17.64,79600.0,11.0675,11.0863,11.0549,11.0549,79600.0
2008-05-09 09:35:00,17.64,17.82,17.62,17.81,86900.0,11.0549,11.1677,11.0424,11.1615,86900.0
2008-05-09 09:40:00,17.8,17.81,17.74,17.81,28700.0,11.1552,11.1615,11.1176,11.1615,28700.0
2008-05-09 09:45:00,17.81,17.82,17.8,17.81,59200.0,11.1615,11.1677,11.1552,11.1615,59200.0
2008-05-09 09:50:00,17.81,17.86,17.81,17.82,34100.0,11.1615,11.1928,11.1615,11.1677,34100.0
2008-05-09 09:55:00,17.83,17.84,17.72,17.72,58400.0,11.174,11.1803,11.1051,11.1051,58400.0
2008-05-09 10:00:00,17.72,17.82,17.71,17.8,68600.0,11.1051,11.1677,11.0988,11.1552,68600.0
2008-05-09 10:05:00,17.8,17.83,17.79,17.8,60400.0,11.1552,11.174,11.1489,11.1552,60400.0
2008-05-09 10:10:00,17.81,17.84,17.79,17.79,51300.0,11.1615,11.1803,11.1489,11.1489,51300.0
2008-05-09 10:15:00,17.79,17.83,17.79,17.83,67000.0,11.1489,11.174,11.1489,11.174,67000.0
2008-05-09 10:20:00,17.83,17.86,17.8,17.82,100800.0,11.174,11.1928,11.1552,11.1677,100800.0
2008-05-09 10:25:00,17.82,17.88,17.81,17.86,32400.0,11.1677,11.2053,11.1615,11.1928,32400.0
2008-05-09 10:30:00,17.86,17.95,17.86,17.91,45000.0,11.1928,11.2492,11.1928,11.2241,45000.0
2008-05-09 10:35:00,17.91,17.97,17.89,17.95,53200.0,11.2241,11.2617,11.2116,11.2492,53200.0
2008-05-09 10:40:00,17.95,18.0,17.94,17.98,54300.0,11.2492,11.2805,11.2429,11.268,54300.0
2008-05-09 10:45:00,17.97,18.09,17.97,18.04,36100.0,11.2617,11.3369,11.2617,11.3056,36100.0
2008-05-09 10:50:00,18.05,18.05,17.98,17.99,28100.0,11.3119,11.3119,11.268,11.2743,28100.0
2008-05-09 10:55:00,17.98,17.99,17.97,17.97,12800.0,11.268,11.2743,11.2617,11.2617,12800.0
2008-05-09 11:00:00,17.97,17.97,17.87,17.88,35600.0,11.2617,11.2617,11.1991,11.2053,35600.0
2008-05-09 11:05:00,17.88,17.91,17.87,17.88,30500.0,11.2053,11.2241,11.1991,11.2053,30500.0
2008-05-09 11:10:00,17.88,17.88,17.85,17.85,16300.0,11.2053,11.2053,11.1865,11.1865,16300.0
2008-05-09 11:15:00,17.85,17.87,17.84,17.86,11600.0,11.1865,11.1991,11.1803,11.1928,11600.0
2008-05-09 11:20:00,17.87,17.87,17.83,17.83,27900.0,11.1991,11.1991,11.174,11.174,27900.0
2008-05-09 11:25:00,17.83,17.89,17.83,17.86,35900.0,11.174,11.2116,11.174,11.1928,35900.0
2008-05-09 11:30:00,17.85,17.86,17.8,17.8,41200.0,11.1865,11.1928,11.1552,11.1552,41200.0
2008-05-09 11:35:00,17.8,17.82,17.79,17.8,19600.0,11.1552,11.1677,11.1489,11.1552,19600.0
2008-05-09 11:40:00,17.8,17.8,17.76,17.76,24700.0,11.1552,11.1552,11.1301,11.1301,24700.0
2008-05-09 11:45:00,17.77,17.79,17.76,17.79,18400.0,11.1364,11.1489,11.1301,11.1489,18400.0
2008-05-09 11:50:00,17.79,17.79,17.77,17.79,13200.0,11.1489,11.1489,11.1364,11.1489,13200.0
2008-05-09 11:55:00,17.79,17.81,17.78,17.79,12000.0,11.1489,11.1615,11.1427,11.1489,12000.0
2008-05-09 12:00:00,17.79,17.8,17.77,17.77,11400.0,11.1489,11.1552,11.1364,11.1364,11400.0
2008-05-09 12:05:00,17.77,17.79,17.77,17.77,13200.0,11.1364,11.1489,11.1364,11.1364,13200.0
2008-05-09 12:10:00,17.77,17.81,17.77,17.81,15100.0,11.1364,11.1615,11.1364,11.1615,15100.0
2008-05-09 12:15:00,17.81,17.83,17.8,17.83,15400.0,11.1615,11.174,11.1552,11.174,15400.0
2008-05-09 12:20:00,17.82,17.83,17.81,17.81,13600.0,11.1677,11.174,11.1615,11.1615,13600.0
2008-05-09 12:25:00,17.81,17.84,17.81,17.84,30500.0,11.1615,11.1803,11.1615,11.1803,30500.0
2008-05-09 12:30:00,17.84,17.88,17.83,17.87,40100.0,11.1803,11.2053,11.174,11.1991,40100.0
2008-05-09 12:35:00,17.87,17.88,17.85,17.88,60200.0,11.1991,11.2053,11.1865,11.2053,60200.0
2008-05-09 12:40:00,17.87,17.88,17.87,17.87,14600.0,11.1991,11.2053,11.1991,11.1991,14600.0
2008-05-09 12:45:00,17.88,17.89,17.86,17.87,37900.0,11.2053,11.2116,11.1928,11.1991,37900.0
2008-05-09 12:50:00,17.87,17.88,17.86,17.87,20400.0,11.1991,11.2053,11.1928,11.1991,20400.0
2008-05-09 12:55:00,17.87,17.9,17.87,17.9,18600.0,11.1991,11.2179,11.1991,11.2179,18600.0
2008-05-09 13:00:00,17.89,17.9,17.86,17.89,34100.0,11.2116,11.2179,11.1928,11.2116,34100.0
2008-05-09 13:05:00,17.89,17.89,17.84,17.85,21500.0,11.2116,11.2116,11.1803,11.1865,21500.0
2008-05-09 13:10:00,17.85,17.86,17.84,17.84,15800.0,11.1865,11.1928,11.1803,11.1803,15800.0
2008-05-09 13:15:00,17.84,17.84,17.82,17.82,16300.0,11.1803,11.1803,11.1677,11.1677,16300.0
2008-05-09 13:20:00,17.83,17.83,17.81,17.81,21800.0,11.174,11.174,11.1615,11.1615,21800.0
2008-05-09 13:25:00,17.81,17.83,17.81,17.83,9900.0,11.1615,11.174,11.1615,11.174,9900.0
2008-05-09 13:30:00,17.82,17.83,17.82,17.82,14600.0,11.1677,11.174,11.1677,11.1677,14600.0
2008-05-09 13:35:00,17.83,17.84,17.82,17.84,14100.0,11.174,11.1803,11.1677,11.1803,14100.0
2008-05-09 13:40:00,17.84,17.84,17.83,17.84,9000.0,11.1803,11.1803,11.174,11.1803,9000.0
2008-05-09 13:45:00,17.83,17.85,17.83,17.85,11700.0,11.174,11.1865,11.174,11.1865,11700.0
2008-05-09 13:50:00,17.84,17.86,17.84,17.84,13800.0,11.1803,11.1928,11.1803,11.1803,13800.0
2008-05-09 13:55:00,17.85,17.88,17.84,17.88,15100.0,11.1865,11.2053,11.1803,11.2053,15100.0
2008-05-09 14:00:00,17.88,17.88,17.86,17.87,26000.0,11.2053,11.2053,11.1928,11.1991,26000.0
2008-05-09 14:05:00,17.86,17.87,17.84,17.84,27600.0,11.1928,11.1991,11.1803,11.1803,27600.0
2008-05-09 14:10:00,17.84,17.85,17.84,17.85,12200.0,11.1803,11.1865,11.1803,11.1865,12200.0
2008-05-09 14:15:00,17.84,17.86,17.84,17.85,22200.0,11.1803,11.1928,11.1803,11.1865,22200.0
2008-05-09 14:20:00,17.85,17.85,17.83,17.84,12700.0,11.1865,11.1865,11.174,11.1803,12700.0
2008-05-09 14:25:00,17.84,17.86,17.83,17.84,22800.0,11.1803,11.1928,11.174,11.1803,22800.0
2008-05-09 14:30:00,17.85,17.86,17.84,17.85,22800.0,11.1865,11.1928,11.1803,11.1865,22800.0
2008-05-09 14:35:00,17.85,17.87,17.85,17.86,26800.0,11.1865,11.1991,11.1865,11.1928,26800.0
2008-05-09 14:40:00,17.85,17.86,17.85,17.85,15200.0,11.1865,11.1928,11.1865,11.1865,15200.0
2008-05-09 14:45:00,17.86,17.86,17.85,17.85,16300.0,11.1928,11.1928,11.1865,11.1865,16300.0
2008-05-09 14:50:00,17.84,17.85,17.84,17.84,5900.0,11.1803,11.1865,11.1803,11.1803,5900.0
2008-05-09 14:55:00,17.84,17.85,17.84,17.85,16100.0,11.1803,11.1865,11.1803,11.1865,16100.0
2008-05-09 15:00:00,17.84,17.86,17.84,17.86,16700.0,11.1803,11.1928,11.1803,11.1928,16700.0
2008-05-09 15:05:00,17.86,17.89,17.85,17.89,17100.0,11.1928,11.2116,11.1865,11.2116,17100.0
2008-05-09 15:10:00,17.89,17.9,17.88,17.89,39800.0,11.2116,11.2179,11.2053,11.2116,39800.0
2008-05-09 15:15:00,17.9,17.9,17.88,17.9,26200.0,11.2179,11.2179,11.2053,11.2179,26200.0
2008-05-09 15:20:00,17.89,17.91,17.88,17.9,59500.0,11.2116,11.2241,11.2053,11.2179,59500.0
2008-05-09 15:25:00,17.9,17.93,17.9,17.93,58800.0,11.2179,11.2367,11.2179,11.2367,58800.0
2008-05-09 15:30:00,17.93,17.94,17.9,17.93,45200.0,11.2367,11.2429,11.2179,11.2367,45200.0
2008-05-09 15:35:00,17.92,17.93,17.91,17.93,43900.0,11.2304,11.2367,11.2241,11.2367,43900.0
2008-05-09 15:40:00,17.92,17.95,17.91,17.92,71000.0,11.2304,11.2492,11.2241,11.2304,71000.0
2008-05-09 15:45:00,17.92,17.92,17.85,17.91,91000.0,11.2304,11.2304,11.1865,11.2241,91000.0
2008-05-09 15:50:00,17.91,17.91,17.86,17.87,81100.0,11.2241,11.2241,11.1928,11.1991,81100.0
2008-05-09 15:55:00,17.86,17.87,17.84,17.85,162300.0,11.1928,11.1991,11.1803,11.1865,162300.0
2008-05-12 09:30:00,17.94,18.01,17.86,18.0,27900.0,11.2429,11.2868,11.1928,11.2805,27900.0
2008-05-12 09:35:00,18.0,18.03,17.99,18.0,14700.0,11.2805,11.2993,11.2743,11.2805,14700.0
2008-05-12 09:40:00,18.0,18.03,17.97,18.02,36900.0,11.2805,11.2993,11.2617,11.2931,36900.0
2008-05-12 09:45:00,18.02,18.03,17.98,17.98,27900.0,11.2931,11.2993,11.268,11.268,27900.0
2008-05-12 09:50:00,17.99,17.99,17.9,17.91,37200.0,11.2743,11.2743,11.2179,11.2241,37200.0
2008-05-12 09:55:00,17.9,17.91,17.89,17.91,16500.0,11.2179,11.2241,11.2116,11.2241,16500.0
2008-05-12 10:00:00,17.9,17.91,17.86,17.86,29200.0,11.2179,11.2241,11.1928,11.1928,29200.0
2008-05-12 10:05:00,17.86,17.86,17.79,17.79,56800.0,11.1928,11.1928,11.1489,11.1489,56800.0
2008-05-12 10:10:00,17.8,17.8,17.76,17.76,51700.0,11.1552,11.1552,11.1301,11.1301,51700.0
2008-05-12 10:15:00,17.76,17.77,17.75,17.76,29100.0,11.1301,11.1364,11.1239,11.1301,29100.0
2008-05-12 10:20:00,17.75,17.8,17.75,17.79,56100.0,11.1239,11.1552,11.1239,11.1489,56100.0
2008-05-12 10:25:00,17.8,17.8,17.79,17.8,12500.0,11.1552,11.1552,11.1489,11.1552,12500.0
2008-05-12 10:30:00,17.79,17.8,17.79,17.79,26800.0,11.1489,11.1552,11.1489,11.1489,26800.0
2008-05-12 10:35:00,17.8,17.81,17.79,17.81,102700.0,11.1552,11.1615,11.1489,11.1615,102700.0
2008-05-12 10:40:00,17.81,17.81,17.8,17.8,17600.0,11.1615,11.1615,11.1552,11.1552,17600.0
2008-05-12 10:45:00,17.81,17.85,17.81,17.83,57500.0,11.1615,11.1865,11.1615,11.174,57500.0
2008-05-12 10:50:00,17.83,17.85,17.83,17.84,23600.0,11.174,11.1865,11.174,11.1803,23600.0
2008-05-12 10:55:00,17.83,17.85,17.83,17.84,18100.0,11.174,11.1865,11.174,11.1803,18100.0
2008-05-12 11:00:00,17.83,17.85,17.82,17.85,33900.0,11.174,11.1865,11.1677,11.1865,33900.0
2008-05-12 11:05:00,17.85,17.85,17.81,17.83,39200.0,11.1865,11.1865,11.1615,11.174,39200.0
2008-05-12 11:10:00,17.82,17.84,17.81,17.83,34600.0,11.1677,11.1803,11.1615,11.174,34600.0
2008-05-12 11:15:00,17.83,17.83,17.82,17.82,24100.0,11.174,11.174,11.1677,11.1677,24100.0
2008-05-12 11:20:00,17.82,17.87,17.82,17.86,96800.0,11.1677,11.1991,11.1677,11.1928,96800.0
2008-05-12 11:25:00,17.86,17.86,17.83,17.85,31100.0,11.1928,11.1928,11.174,11.1865,31100.0
2008-05-12 11:30:00,17.84,17.85,17.82,17.82,11800.0,11.1803,11.1865,11.1677,11.1677,11800.0
2008-05-12 11:35:00,17.82,17.83,17.81,17.83,13300.0,11.1677,11.174,11.1615,11.174,13300.0
2008-05-12 11:40:00,17.83,17.85,17.82,17.82,25400.0,11.174,11.1865,11.1677,11.1677,25400.0
2008-05-12 11:45:00,17.83,17.84,17.82,17.83,12200.0,11.174,11.1803,11.1677,11.174,12200.0
2008-05-12 11:50:00,17.84,17.86,17.84,17.85,25400.0,11.1803,11.1928,11.1803,11.1865,25400.0
2008-05-12 11:55:00,17.85,17.85,17.83,17.83,14800.0,11.1865,11.1865,11.174,11.174,14800.0
2008-05-12 12:00:00,17.84,17.88,17.83,17.87,22400.0,11.1803,11.2053,11.174,11.1991,22400.0
2008-05-12 12:05:00,17.87,17.89,17.85,17.86,29400.0,11.1991,11.2116,11.1865,11.1928,29400.0
2008-05-12 12:10:00,17.86,17.9,17.85,17.88,29500.0,11.1928,11.2179,11.1865,11.2053,29500.0
2008-05-12 12:15:00,17.87,17.87,17.84,17.85,28400.0,11.1991,11.1991,11.1803,11.1865,28400.0
2008-05-12 12:20:00,17.85,17.85,17.84,17.84,47900.0,11.1865,11.1865,11.1803,11.1803,47900.0
2008-05-12 12:25:00,17.85,17.85,17.84,17.84,32900.0,11.1865,11.1865,11.1803,11.1803,32900.0
2008-05-12 12:30:00,17.84,17.85,17.84,17.84,10900.0,11.1803,11.1865,11.1803,11.1803,10900.0
2008-05-12 12:35:00,17.84,17.84,17.82,17.84,28000.0,11.1803,11.1803,11.1677,11.1803,28000.0
2008-05-12 12:40:00,17.83,17.85,17.83,17.85,7200.0,11.174,11.1865,11.174,11.1865,7200.0
2008-05-12 12:45:00,17.84,17.85,17.84,17.85,26700.0,11.1803,11.1865,11.1803,11.1865,26700.0
2008-05-12 12:50:00,17.84,17.85,17.84,17.84,11700.0,11.1803,11.1865,11.1803,11.1803,11700.0
2008-05-12 12:55:00,17.85,17.86,17.83,17.83,40100.0,11.1865,11.1928,11.174,11.174,40100.0
2008-05-12 13:00:00,17.83,17.83,17.81,17.82,11600.0,11.174,11.174,11.1615,11.1677,11600.0
2008-05-12 13:05:00,17.81,17.82,17.79,17.79,41200.0,11.1615,11.1677,11.1489,11.1489,41200.0
2008-05-12 13:10:00,17.79,17.8,17.79,17.79,16700.0,11.1489,11.1552,11.1489,11.1489,16700.0
2008-05-12 13:15:00,17.8,17.84,17.79,17.79,34100.0,11.1552,11.1803,11.1489,11.1489,34100.0
2008-05-12 13:20:00,17.8,17.8,17.79,17.8,5300.0,11.1552,11.1552,11.1489,11.1552,5300.0
2008-05-12 13:25:00,17.8,17.81,17.78,17.78,33500.0,11.1552,11.1615,11.1427,11.1427,33500.0
2008-05-12 13:30:00,17.78,17.79,17.76,17.76,15700.0,11.1427,11.1489,11.1301,11.1301,15700.0
2008-05-12 13:35:00,17.77,17.79,17.76,17.79,27700.0,11.1364,11.1489,11.1301,11.1489,27700.0
2008-05-12 13:40:00,17.79,17.79,17.78,17.79,5700.0,11.1489,11.1489,11.1427,11.1489,5700.0
2008-05-12 13:45:00,17.79,17.81,17.78,17.8,32600.0,11.1489,11.1615,11.1427,11.1552,32600.0
2008-05-12 13:50:00,17.8,17.8,17.79,17.8,31100.0,11.1552,11.1552,11.1489,11.1552,31100.0
2008-05-12 13:55:00,17.8,17.8,17.79,17.8,16100.0,11.1552,11.1552,11.1489,11.1552,16100.0
2008-05-12 14:00:00,17.8,17.81,17.79,17.79,19700.0,11.1552,11.1615,11.1489,11.1489,19700.0
2008-05-12 14:05:00,17.8,17.8,17.79,17.79,8200.0,11.1552,11.1552,11.1489,11.1489,8200.0
2008-05-12 14:10:00,17.79,17.81,17.79,17.81,44300.0,11.1489,11.1615,11.1489,11.1615,44300.0
2008-05-12 14:15:00,17.81,17.82,17.8,17.81,18300.0,11.1615,11.1677,11.1552,11.1615,18300.0
2008-05-12 14:20:00,17.81,17.81,17.79,17.81,29300.0,11.1615,11.1615,11.1489,11.1615,29300.0
2008-05-12 14:25:00,17.82,17.86,17.82,17.85,51900.0,11.1677,11.1928,11.1677,11.1865,51900.0
2008-05-12 14:30:00,17.85,17.85,17.84,17.85,10600.0,11.1865,11.1865,11.1803,11.1865,10600.0
2008-05-12 14:35:00,17.85,17.86,17.84,17.86,16300.0,11.1865,11.1928,11.1803,11.1928,16300.0
2008-05-12 14:40:00,17.86,17.86,17.84,17.85,30500.0,11.1928,11.1928,11.1803,11.1865,30500.0
2008-05-12 14:45:00,17.85,17.87,17.84,17.86,31400.0,11.1865,11.1991,11.1803,11.1928,31400.0
2008-05-12 14:50:00,17.87,17.9,17.87,17.89,32000.0,11.1991,11.2179,11.1991,11.2116,32000.0
2008-05-12 14:55:00,17.9,17.9,17.88,17.89,22000.0,11.2179,11.2179,11.2053,11.2116,22000.0
2008-05-12 15:00:00,17.88,17.89,17.86,17.88,118600.0,11.2053,11.2116,11.1928,11.2053,118600.0
2008-05-12 15:05:00,17.88,17.9,17.87,17.9,50800.0,11.2053,11.2179,11.1991,11.2179,50800.0
2008-05-12 15:10:00,17.9,17.91,17.9,17.9,26400.0,11.2179,11.2241,11.2179,11.2179,26400.0
2008-05-12 15:15:00,17.91,17.94,17.9,17.94,61100.0,11.2241,11.2429,11.2179,11.2429,61100.0
2008-05-12 15:20:00,17.93,17.98,17.93,17.97,49500.0,11.2367,11.268,11.2367,11.2617,49500.0
2008-05-12 15:25:00,17.98,17.98,17.93,17.95,83400.0,11.268,11.268,11.2367,11.2492,83400.0
2008-05-12 15:30:00,17.94,17.94,17.92,17.93,27900.0,11.2429,11.2429,11.2304,11.2367,27900.0
2008-05-12 15:35:00,17.93,17.94,17.92,17.94,72300.0,11.2367,11.2429,11.2304,11.2429,72300.0
2008-05-12 15:40:00,17.93,17.96,17.93,17.96,144700.0,11.2367,11.2555,11.2367,11.2555,144700.0
2008-05-12 15:45:00,17.96,18.0,17.96,18.0,118500.0,11.2555,11.2805,11.2555,11.2805,118500.0
2008-05-12 15:50:00,18.0,18.0,17.98,17.99,71600.0,11.2805,11.2805,11.268,11.2743,71600.0
2008-05-12 15:55:00,17.98,18.03,17.98,18.01,147600.0,11.268,11.2993,11.268,11.2868,147600.0
2008-05-13 09:30:00,18.14,18.14,17.9,18.1,35000.0,11.3683,11.3683,11.2179,11.3432,35000.0
2008-05-13 09:35:00,18.11,18.12,18.08,18.12,34400.0,11.3495,11.3557,11.3307,11.3557,34400.0
2008-05-13 09:40:00,18.1,18.14,18.03,18.06,53500.0,11.3432,11.3683,11.2993,11.3181,53500.0
2008-05-13 09:45:00,18.06,18.06,17.95,17.95,80900.0,11.3181,11.3181,11.2492,11.2492,80900.0
2008-05-13 09:50:00,17.95,17.96,17.92,17.94,144600.0,11.2492,11.2555,11.2304,11.2429,144600.0
2008-05-13 09:55:00,17.94,18.04,17.94,18.04,40900.0,11.2429,11.3056,11.2429,11.3056,40900.0
2008-05-13 10:00:00,18.03,18.04,17.96,17.96,65300.0,11.2993,11.3056,11.2555,11.2555,65300.0
2008-05-13 10:05:00,17.95,17.97,17.93,17.93,77900.0,11.2492,11.2617,11.2367,11.2367,77900.0
2008-05-13 10:10:00,17.93,17.96,17.92,17.93,52100.0,11.2367,11.2555,11.2304,11.2367,52100.0
2008-05-13 10:15:00,17.94,17.96,17.91,17.94,68200.0,11.2429,11.2555,11.2241,11.2429,68200.0
2008-05-13 10:20:00,17.93,17.98,17.93,17.95,50800.0,11.2367,11.268,11.2367,11.2492,50800.0
2008-05-13 10:25:00,17.95,17.96,17.92,17.93,29600.0,11.2492,11.2555,11.2304,11.2367,29600.0
2008-05-13 10:30:00,17.93,17.93,17.89,17.92,39500.0,11.2367,11.2367,11.2116,11.2304,39500.0
2008-05-13 10:35:00,17.92,17.98,17.91,17.98,73200.0,11.2304,11.268,11.2241,11.268,73200.0
2008-05-13 10:40:00,17.98,17.99,17.95,17.96,82700.0,11.268,11.2743,11.2492,11.2555,82700.0
2008-05-13 10:45:00,17.96,17.99,17.95,17.98,32200.0,11.2555,11.2743,11.2492,11.268,32200.0
2008-05-13 10:50:00,17.97,17.98,17.94,17.94,45100.0,11.2617,11.268,11.2429,11.2429,45100.0
2008-05-13 10:55:00,17.94,17.95,17.93,17.94,20900.0,11.2429,11.2492,11.2367,11.2429,20900.0
2008-05-13 11:00:00,17.93,17.95,17.9,17.95,37600.0,11.2367,11.2492,11.2179,11.2492,37600.0
2008-05-13 11:05:00,17.94,17.96,17.94,17.95,16900.0,11.2429,11.2555,11.2429,11.2492,16900.0
2008-05-13 11:10:00,17.95,17.96,17.94,17.96,22800.0,11.2492,11.2555,11.2429,11.2555,22800.0
2008-05-13 11:15:00,17.96,17.98,17.94,17.95,31100.0,11.2555,11.268,11.2429,11.2492,31100.0
2008-05-13 11:20:00,17.94,17.95,17.92,17.92,15100.0,11.2429,11.2492,11.2304,11.2304,15100.0
2008-05-13 11:25:00,17.92,17.92,17.89,17.89,29300.0,11.2304,11.2304,11.2116,11.2116,29300.0
2008-05-13 11:30:00,17.89,17.89,17.86,17.86,18500.0,11.2116,11.2116,11.1928,11.1928,18500.0
2008-05-13 11:35:00,17.86,17.89,17.86,17.87,51700.0,11.1928,11.2116,11.1928,11.1991,51700.0
2008-05-13 11:40:00,17.87,17.88,17.86,17.88,39700.0,11.1991,11.2053,11.1928,11.2053,39700.0
2008-05-13 11:45:00,17.87,17.91,17.87,17.91,24800.0,11.1991,11.2241,11.1991,11.2241,24800.0
2008-05-13 11:50:00,17.91,17.92,17.9,17.92,12500.0,11.2241,11.2304,11.2179,11.2304,12500.0
2008-05-13 11:55:00,17.92,17.94,17.91,17.94,18600.0,11.2304,11.2429,11.2241,11.2429,18600.0
2008-05-13 12:00:00,17.94,17.98,17.94,17.98,22300.0,11.2429,11.268,11.2429,11.268,22300.0
2008-05-13 12:05:00,17.98,18.0,17.98,17.99,27800.0,11.268,11.2805,11.268,11.2743,27800.0
2008-05-13 12:10:00,17.99,18.0,17.95,17.96,48500.0,11.2743,11.2805,11.2492,11.2555,48500.0
2008-05-13 12:15:00,17.96,17.96,17.94,17.95,37700.0,11.2555,11.2555,11.2429,11.2492,37700.0
2008-05-13 12:20:00,17.95,17.95,17.94,17.95,10900.0,11.2492,11.2492,11.2429,11.2492,10900.0
2008-05-13 12:25:00,17.95,17.98,17.94,17.95,55600.0,11.2492,11.268,11.2429,11.2492,55600.0
2008-05-13 12:30:00,17.95,17.99,17.95,17.98,76100.0,11.2492,11.2743,11.2492,11.268,76100.0
2008-05-13 12:35:00,17.98,17.98,17.97,17.97,17500.0,11.268,11.268,11.2617,11.2617,17500.0
2008-05-13 12:40:00,17.97,17.98,17.96,17.96,19200.0,11.2617,11.268,11.2555,11.2555,19200.0
2008-05-13 12:45:00,17.97,17.97,17.93,17.93,21500.0,11.2617,11.2617,11.2367,11.2367,21500.0
2008-05-13 12:50:00,17.94,17.94,17.93,17.94,8600.0,11.2429,11.2429,11.2367,11.2429,8600.0
2008-05-13 12:55:00,17.94,17.94,17.93,17.93,8100.0,11.2429,11.2429,11.2367,11.2367,8100.0
2008-05-13 13:00:00,17.94,17.94,17.91,17.91,22400.0,11.2429,11.2429,11.2241,11.2241,22400.0
2008-05-13 13:05:00,17.91,17.91,17.9,17.9,13500.0,11.2241,11.2241,11.2179,11.2179,13500.0
2008-05-13 13:10:00,17.91,17.91,17.9,17.9,6600.0,11.2241,11.2241,11.2179,11.2179,6600.0
2008-05-13 13:15:00,17.9,17.91,17.89,17.9,19700.0,11.2179,11.2241,11.2116,11.2179,19700.0
2008-05-13 13:20:00,17.89,17.94,17.89,17.94,15200.0,11.2116,11.2429,11.2116,11.2429,15200.0
2008-05-13 13:25:00,17.94,17.94,17.93,17.94,4900.0,11.2429,11.2429,11.2367,11.2429,4900.0
2008-05-13 13:30:00,17.94,17.97,17.93,17.96,13600.0,11.2429,11.2617,11.2367,11.2555,13600.0
2008-05-13 13:35:00,17.97,17.97,17.96,17.97,5200.0,11.2617,11.2617,11.2555,11.2617,5200.0
2008-05-13 13:40:00,17.96,17.97,17.96,17.97,11800.0,11.2555,11.2617,11.2555,11.2617,11800.0
2008-05-13 13:45:00,17.97,17.98,17.96,17.98,16700.0,11.2617,11.268,11.2555,11.268,16700.0
2008-05-13 13:50:00,17.98,18.01,17.97,18.01,23200.0,11.268,11.2868,11.2617,11.2868,23200.0
2008-05-13 13:55:00,18.01,18.01,17.98,17.99,35100.0,11.2868,11.2868,11.268,11.2743,35100.0
2008-05-13 14:00:00,17.98,18.02,17.98,18.01,46900.0,11.268,11.2931,11.268,11.2868,46900.0
2008-05-13 14:05:00,18.01,18.01,18.0,18.01,9800.0,11.2868,11.2868,11.2805,11.2868,9800.0
2008-05-13 14:10:00,18.0,18.01,17.98,17.98,26200.0,11.2805,11.2868,11.268,11.268,26200.0
2008-05-13 14:15:00,17.98,17.99,17.98,17.99,8900.0,11.268,11.2743,11.268,11.2743,8900.0
2008-05-13 14:20:00,17.98,17.99,17.98,17.98,18200.0,11.268,11.2743,11.268,11.268,18200.0
2008-05-13 14:25:00,17.98,17.99,17.98,17.98,5600.0,11.268,11.2743,11.268,11.268,5600.0
2008-05-13 14:30:00,17.99,17.99,17.98,17.99,9200.0,11.2743,11.2743,11.268,11.2743,9200.0
2008-05-13 14:35:00,17.98,18.0,17.98,18.0,22200.0,11.268,11.2805,11.268,11.2805,22200.0
2008-05-13 14:40:00,17.99,18.0,17.99,17.99,27300.0,11.2743,11.2805,11.2743,11.2743,27300.0
2008-05-13 14:45:00,18.0,18.01,17.99,18.0,46500.0,11.2805,11.2868,11.2743,11.2805,46500.0
2008-05-13 14:50:00,18.0,18.02,18.0,18.02,62800.0,11.2805,11.2931,11.2805,11.2931,62800.0
2008-05-13 14:55:00,18.01,18.03,18.01,18.03,75400.0,11.2868,11.2993,11.2868,11.2993,75400.0
2008-05-13 15:00:00,18.03,18.06,18.02,18.05,45500.0,11.2993,11.3181,11.2931,11.3119,45500.0
2008-05-13 15:05:00,18.04,18.05,18.03,18.03,13700.0,11.3056,11.3119,11.2993,11.2993,13700.0
2008-05-13 15:10:00,18.04,18.04,17.99,18.0,45000.0,11.3056,11.3056,11.2743,11.2805,45000.0
2008-05-13 15:15:00,18.0,18.01,17.98,17.98,36700.0,11.2805,11.2868,11.268,11.268,36700.0
2008-05-13 15:20:00,17.98,18.02,17.98,18.01,75500.0,11.268,11.2931,11.268,11.2868,75500.0
2008-05-13 15:25:00,18.01,18.02,18.0,18.01,24700.0,11.2868,11.2931,11.2805,11.2868,24700.0
2008-05-13 15:30:00,18.0,18.01,18.0,18.0,19300.0,11.2805,11.2868,11.2805,11.2805,19300.0
2008-05-13 15:35:00,18.01,18.01,17.99,17.99,30100.0,11.2868,11.2868,11.2743,11.2743,30100.0
2008-05-13 15:40:00,17.99,18.0,17.96,17.96,41700.0,11.2743,11.2805,11.2555,11.2555,41700.0
2008-05-13 15:45:00,17.96,17.97,17.94,17.96,50500.0,11.2555,11.2617,11.2429,11.2555,50500.0
2008-05-13 15:50:00,17.95,17.99,17.95,17.99,57400.0,11.2492,11.2743,11.2492,11.2743,57400.0
2008-05-13 15:55:00,17.99,18.01,17.98,18.0,80100.0,11.2743,11.2868,11.268,11.2805,80100.0
2008-05-14 09:30:00,18.39,18.39,17.57,18.3,95800.0,11.5249,11.5249,11.0111,11.4685,95800.0
2008-05-14 09:35:00,18.3,18.49,18.23,18.48,57700.0,11.4685,11.5876,11.4247,11.5814,57700.0
2008-05-14 09:40:00,18.48,18.54,18.38,18.49,70600.0,11.5814,11.619,11.5187,11.5876,70600.0
2008-05-14 09:45:00,18.49,18.53,18.45,18.52,59300.0,11.5876,11.6127,11.5626,11.6064,59300.0
2008-05-14 09:50:00,18.52,18.66,18.48,18.66,157000.0,11.6064,11.6942,11.5814,11.6942,157000.0
2008-05-14 09:55:00,18.66,18.77,18.64,18.72,120500.0,11.6942,11.7631,11.6816,11.7318,120500.0
2008-05-14 10:00:00,18.71,18.72,18.58,18.62,122000.0,11.7255,11.7318,11.644,11.6691,122000.0
2008-05-14 10:05:00,18.61,18.63,18.56,18.63,98200.0,11.6628,11.6754,11.6315,11.6754,98200.0
2008-05-14 10:10:00,18.62,18.64,18.5,18.51,62000.0,11.6691,11.6816,11.5939,11.6002,62000.0
2008-05-14 10:15:00,18.5,18.52,18.5,18.51,39100.0,11.5939,11.6064,11.5939,11.6002,39100.0
2008-05-14 10:20:00,18.52,18.56,18.51,18.56,26000.0,11.6064,11.6315,11.6002,11.6315,26000.0
2008-05-14 10:25:00,18.56,18.6,18.55,18.57,35800.0,11.6315,11.6566,11.6252,11.6378,35800.0
2008-05-14 10:30:00,18.57,18.61,18.51,18.6,64600.0,11.6378,11.6628,11.6002,11.6566,64600.0
2008-05-14 10:35:00,18.59,18.61,18.59,18.6,41600.0,11.6503,11.6628,11.6503,11.6566,41600.0
2008-05-14 10:40:00,18.59,18.62,18.59,18.61,30800.0,11.6503,11.6691,11.6503,11.6628,30800.0
2008-05-14 10:45:00,18.61,18.62,18.6,18.6,24400.0,11.6628,11.6691,11.6566,11.6566,24400.0
2008-05-14 10:50:00,18.6,18.63,18.59,18.63,23300.0,11.6566,11.6754,11.6503,11.6754,23300.0
2008-05-14 10:55:00,18.62,18.63,18.57,18.59,50300.0,11.6691,11.6754,11.6378,11.6503,50300.0
2008-05-14 11:00:00,18.59,18.6,18.59,18.59,19100.0,11.6503,11.6566,11.6503,11.6503,19100.0
2008-05-14 11:05:00,18.6,18.61,18.59,18.61,31300.0,11.6566,11.6628,11.6503,11.6628,31300.0
2008-05-14 11:10:00,18.61,18.61,18.59,18.6,27600.0,11.6628,11.6628,11.6503,11.6566,27600.0
2008-05-14 11:15:00,18.6,18.61,18.57,18.58,66600.0,11.6566,11.6628,11.6378,11.644,66600.0
2008-05-14 11:20:00,18.57,18.57,18.54,18.55,43500.0,11.6378,11.6378,11.619,11.6252,43500.0
2008-05-14 11:25:00,18.54,18.58,18.53,18.58,36300.0,11.619,11.644,11.6127,11.644,36300.0
2008-05-14 11:30:00,18.58,18.59,18.55,18.58,45500.0,11.644,11.6503,11.6252,11.644,45500.0
2008-05-14 11:35:00,18.58,18.61,18.57,18.6,40300.0,11.644,11.6628,11.6378,11.6566,40300.0
2008-05-14 11:40:00,18.6,18.6,18.59,18.6,30700.0,11.6566,11.6566,11.6503,11.6566,30700.0
2008-05-14 11:45:00,18.6,18.6,18.56,18.56,21600.0,11.6566,11.6566,11.6315,11.6315,21600.0
2008-05-14 11:50:00,18.57,18.57,18.53,18.54,22900.0,11.6378,11.6378,11.6127,11.619,22900.0
2008-05-14 11:55:00,18.53,18.54,18.52,18.52,11200.0,11.6127,11.619,11.6064,11.6064,11200.0
2008-05-14 12:00:00,18.52,18.53,18.5,18.51,27700.0,11.6064,11.6127,11.5939,11.6002,27700.0
2008-05-14 12:05:00,18.5,18.51,18.5,18.5,20200.0,11.5939,11.6002,11.5939,11.5939,20200.0
2008-05-14 12:10:00,17.99,18.51,17.99,18.5,29600.0,11.2743,11.6002,11.2743,11.5939,29600.0
2008-05-14 12:15:00,18.5,18.51,18.5,18.51,14300.0,11.5939,11.6002,11.5939,11.6002,14300.0
2008-05-14 12:20:00,18.5,18.5,18.48,18.48,13200.0,11.5939,11.5939,11.5814,11.5814,13200.0
2008-05-14 12:25:00,18.49,18.51,18.47,18.48,63500.0,11.5876,11.6002,11.5751,11.5814,63500.0
2008-05-14 12:30:00,18.48,18.5,18.47,18.5,83000.0,11.5814,11.5939,11.5751,11.5939,83000.0
2008-05-14 12:35:00,18.5,18.51,18.49,18.5,34600.0,11.5939,11.6002,11.5876,11.5939,34600.0
2008-05-14 12:40:00,18.51,18.51,18.49,18.5,8700.0,11.6002,11.6002,11.5876,11.5939,8700.0
2008-05-14 12:45:00,18.5,18.51,18.48,18.5,20000.0,11.5939,11.6002,11.5814,11.5939,20000.0
2008-05-14 12:50:00,18.5,18.51,18.5,18.51,8400.0,11.5939,11.6002,11.5939,11.6002,8400.0
2008-05-14 12:55:00,18.5,18.51,18.5,18.51,10600.0,11.5939,11.6002,11.5939,11.6002,10600.0
2008-05-14 13:00:00,18.5,18.51,18.5,18.51,14900.0,11.5939,11.6002,11.5939,11.6002,14900.0
2008-05-14 13:05:00,18.51,18.54,18.5,18.53,28700.0,11.6002,11.619,11.5939,11.6127,28700.0
2008-05-14 13:10:00,18.54,18.56,18.52,18.56,30000.0,11.619,11.6315,11.6064,11.6315,30000.0
2008-05-14 13:15:00,18.57,18.6,18.56,18.59,32300.0,11.6378,11.6566,11.6315,11.6503,32300.0
2008-05-14 13:20:00,18.6,18.6,18.59,18.6,10800.0,11.6566,11.6566,11.6503,11.6566,10800.0
2008-05-14 13:25:00,18.6,18.6,18.59,18.6,14700.0,11.6566,11.6566,11.6503,11.6566,14700.0
2008-05-14 13:30:00,18.6,18.6,18.59,18.6,16500.0,11.6566,11.6566,11.6503,11.6566,16500.0
2008-05-14 13:35:00,18.6,18.62,18.59,18.6,23900.0,11.6566,11.6691,11.6503,11.6566,23900.0
2008-05-14 13:40:00,18.59,18.6,18.56,18.56,30400.0,11.6503,11.6566,11.6315,11.6315,30400.0
2008-05-14 13:45:00,18.55,18.59,18.55,18.56,22400.0,11.6252,11.6503,11.6252,11.6315,22400.0
2008-05-14 13:50:00,18.56,18.56,18.53,18.53,18700.0,11.6315,11.6315,11.6127,11.6127,18700.0
2008-05-14 13:55:00,18.53,18.54,18.53,18.54,19000.0,11.6127,11.619,11.6127,11.619,19000.0
2008-05-14 14:00:00,18.53,18.54,18.52,18.53,35600.0,11.6127,11.619,11.6064,11.6127,35600.0
2008-05-14 14:05:00,18.52,18.53,18.52,18.53,20600.0,11.6064,11.6127,11.6064,11.6127,20600.0
2008-05-14 14:10:00,18.53,18.53,18.52,18.53,16100.0,11.6127,11.6127,11.6064,11.6127,16100.0
2008-05-14 14:15:00,18.52,18.58,18.52,18.58,76200.0,11.6064,11.644,11.6064,11.644,76200.0
2008-05-14 14:20:00,18.58,18.61,18.57,18.61,56800.0,11.644,11.6628,11.6378,11.6628,56800.0
2008-05-14 14:25:00,18.6,18.63,18.59,18.6,41500.0,11.6566,11.6754,11.6503,11.6566,41500.0
2008-05-14 14:30:00,18.61,18.61,18.6,18.6,44600.0,11.6628,11.6628,11.6566,11.6566,44600.0
2008-05-14 14:35:00,18.6,18.61,18.57,18.61,73300.0,11.6566,11.6628,11.6378,11.6628,73300.0
2008-05-14 14:40:00,18.61,18.64,18.61,18.63,21400.0,11.6628,11.6816,11.6628,11.6754,21400.0
2008-05-14 14:45:00,18.63,18.64,18.63,18.63,10200.0,11.6754,11.6816,11.6754,11.6754,10200.0
2008-05-14 14:50:00,18.64,18.65,18.63,18.65,34500.0,11.6816,11.6879,11.6754,11.6879,34500.0
2008-05-14 14:55:00,18.65,18.66,18.64,18.66,22700.0,11.6879,11.6942,11.6816,11.6942,22700.0
2008-05-14 15:00:00,18.66,18.66,18.65,18.65,22500.0,11.6942,11.6942,11.6879,11.6879,22500.0
2008-05-14 15:05:00,18.65,18.66,18.62,18.62,79900.0,11.6879,11.6942,11.6691,11.6691,79900.0
2008-05-14 15:10:00,18.63,18.64,18.61,18.62,44400.0,11.6754,11.6816,11.6628,11.6691,44400.0
2008-05-14 15:15:00,18.62,18.63,18.61,18.63,36100.0,11.6691,11.6754,11.6628,11.6754,36100.0
2008-05-14 15:20:00,18.63,18.65,18.6,18.64,172900.0,11.6754,11.6879,11.6566,11.6816,172900.0
2008-05-14 15:25:00,18.64,18.65,18.59,18.63,77500.0,11.6816,11.6879,11.6503,11.6754,77500.0
2008-05-14 15:30:00,18.64,18.64,18.62,18.63,32300.0,11.6816,11.6816,11.6691,11.6754,32300.0
2008-05-14 15:35:00,18.62,18.63,18.62,18.62,30800.0,11.6691,11.6754,11.6691,11.6691,30800.0
2008-05-14 15:40:00,18.63,18.66,18.63,18.64,131900.0,11.6754,11.6942,11.6754,11.6816,131900.0
2008-05-14 15:45:00,18.64,18.67,18.63,18.66,131500.0,11.6816,11.7004,11.6754,11.6942,131500.0
2008-05-14 15:50:00,18.67,18.67,18.59,18.61,132000.0,11.7004,11.7004,11.6503,11.6628,132000.0
2008-05-14 15:55:00,18.61,18.62,18.58,18.62,139300.0,11.6628,11.6691,11.644,11.6691,139300.0
2008-05-15 09:30:00,18.63,18.63,18.5,18.52,42800.0,11.6754,11.6754,11.5939,11.6064,42800.0
2008-05-15 09:35:00,18.51,18.57,18.51,18.53,21700.0,11.6002,11.6378,11.6002,11.6127,21700.0
2008-05-15 09:40:00,18.53,18.55,18.49,18.5,42000.0,11.6127,11.6252,11.5876,11.5939,42000.0
2008-05-15 09:45:00,18.49,18.5,18.39,18.43,46500.0,11.5876,11.5939,11.5249,11.55,46500.0
2008-05-15 09:50:00,18.43,18.43,18.4,18.41,22700.0,11.55,11.55,11.5312,11.5375,22700.0
2008-05-15 09:55:00,18.42,18.42,18.39,18.39,26400.0,11.5438,11.5438,11.5249,11.5249,26400.0
2008-05-15 10:00:00,18.39,18.41,18.36,18.36,44200.0,11.5249,11.5375,11.5061,11.5061,44200.0
2008-05-15 10:05:00,18.36,18.37,18.34,18.36,36400.0,11.5061,11.5124,11.4936,11.5061,36400.0
2008-05-15 10:10:00,18.36,18.36,18.32,18.32,24800.0,11.5061,11.5061,11.4811,11.4811,24800.0
2008-05-15 10:15:00,18.32,18.38,18.31,18.38,25100.0,11.4811,11.5187,11.4748,11.5187,25100.0
2008-05-15 10:20:00,18.37,18.4,18.37,18.39,18800.0,11.5124,11.5312,11.5124,11.5249,18800.0
2008-05-15 10:25:00,18.38,18.39,18.34,18.35,23700.0,11.5187,11.5249,11.4936,11.4999,23700.0
2008-05-15 10:30:00,18.35,18.4,18.34,18.34,94400.0,11.4999,11.5312,11.4936,11.4936,94400.0
2008-05-15 10:35:00,18.34,18.35,18.31,18.31,24700.0,11.4936,11.4999,11.4748,11.4748,24700.0
2008-05-15 10:40:00,18.31,18.32,18.3,18.3,18600.0,11.4748,11.4811,11.4685,11.4685,18600.0
2008-05-15 10:45:00,18.3,18.3,18.28,18.28,22100.0,11.4685,11.4685,11.456,11.456,22100.0
2008-05-15 10:50:00,18.29,18.3,18.28,18.29,36700.0,11.4623,11.4685,11.456,11.4623,36700.0
2008-05-15 10:55:00,18.29,18.29,18.27,18.27,33800.0,11.4623,11.4623,11.4497,11.4497,33800.0
2008-05-15 11:00:00,18.28,18.28,18.27,18.28,18800.0,11.456,11.456,11.4497,11.456,18800.0
2008-05-15 11:05:00,18.28,18.28,18.24,18.25,110000.0,11.456,11.456,11.4309,11.4372,110000.0
2008-05-15 11:10:00,18.25,18.26,18.24,18.24,54500.0,11.4372,11.4435,11.4309,11.4309,54500.0
2008-05-15 11:15:00,18.24,18.25,18.21,18.21,61600.0,11.4309,11.4372,11.4121,11.4121,61600.0
2008-05-15 11:20:00,18.21,18.22,18.2,18.2,26200.0,11.4121,11.4184,11.4059,11.4059,26200.0
2008-05-15 11:25:00,18.2,18.21,18.2,18.2,15400.0,11.4059,11.4121,11.4059,11.4059,15400.0
2008-05-15 11:30:00,18.2,18.24,18.2,18.23,26600.0,11.4059,11.4309,11.4059,11.4247,26600.0
2008-05-15 11:35:00,18.24,18.24,18.23,18.23,21200.0,11.4309,11.4309,11.4247,11.4247,21200.0
2008-05-15 11:40:00,18.24,18.26,18.23,18.26,25300.0,11.4309,11.4435,11.4247,11.4435,25300.0
2008-05-15 11:45:00,18.26,18.29,18.26,18.28,30600.0,11.4435,11.4623,11.4435,11.456,30600.0
2008-05-15 11:50:00,18.28,18.32,18.27,18.32,22500.0,11.456,11.4811,11.4497,11.4811,22500.0
2008-05-15 11:55:00,18.32,18.34,18.32,18.34,13200.0,11.4811,11.4936,11.4811,11.4936,13200.0
2008-05-15 12:00:00,18.33,18.36,18.33,18.36,15800.0,11.4873,11.5061,11.4873,11.5061,15800.0
2008-05-15 12:05:00,18.37,18.38,18.36,18.37,22900.0,11.5124,11.5187,11.5061,11.5124,22900.0
2008-05-15 12:10:00,18.37,18.38,18.36,18.38,21700.0,11.5124,11.5187,11.5061,11.5187,21700.0
2008-05-15 12:15:00,18.38,18.4,18.37,18.38,23300.0,11.5187,11.5312,11.5124,11.5187,23300.0
2008-05-15 12:20:00,18.39,18.44,18.38,18.43,38900.0,11.5249,11.5563,11.5187,11.55,38900.0
2008-05-15 12:25:00,18.43,18.43,18.39,18.43,62200.0,11.55,11.55,11.5249,11.55,62200.0
2008-05-15 12:30:00,18.42,18.45,18.42,18.44,26300.0,11.5438,11.5626,11.5438,11.5563,26300.0
2008-05-15 12:35:00,18.44,18.46,18.43,18.46,25400.0,11.5563,11.5688,11.55,11.5688,25400.0
2008-05-15 12:40:00,18.47,18.48,18.45,18.45,43400.0,11.5751,11.5814,11.5626,11.5626,43400.0
2008-05-15 12:45:00,18.45,18.48,18.45,18.48,29600.0,11.5626,11.5814,11.5626,11.5814,29600.0
2008-05-15 12:50:00,18.48,18.48,18.47,18.48,11500.0,11.5814,11.5814,11.5751,11.5814,11500.0
2008-05-15 12:55:00,18.47,18.48,18.43,18.43,42800.0,11.5751,11.5814,11.55,11.55,42800.0
2008-05-15 13:00:00,18.43,18.46,18.38,18.46,107200.0,11.55,11.5688,11.5187,11.5688,107200.0
2008-05-15 13:05:00,18.46,18.48,18.44,18.44,36800.0,11.5688,11.5814,11.5563,11.5563,36800.0
2008-05-15 13:10:00,18.44,18.47,18.44,18.46,17700.0,11.5563,11.5751,11.5563,11.5688,17700.0
2008-05-15 13:15:00,18.46,18.47,18.44,18.44,19000.0,11.5688,11.5751,11.5563,11.5563,19000.0
2008-05-15 13:20:00,18.44,18.46,18.43,18.45,23500.0,11.5563,11.5688,11.55,11.5626,23500.0
2008-05-15 13:25:00,18.46,18.46,18.44,18.44,20400.0,11.5688,11.5688,11.5563,11.5563,20400.0
2008-05-15 13:30:00,18.44,18.45,18.44,18.44,10600.0,11.5563,11.5626,11.5563,11.5563,10600.0
2008-05-15 13:35:00,18.44,18.45,18.38,18.38,51600.0,11.5563,11.5626,11.5187,11.5187,51600.0
2008-05-15 13:40:00,18.39,18.41,18.38,18.39,36700.0,11.5249,11.5375,11.5187,11.5249,36700.0
2008-05-15 13:45:00,18.4,18.45,18.4,18.44,17500.0,11.5312,11.5626,11.5312,11.5563,17500.0
2008-05-15 13:50:00,18.45,18.45,18.41,18.41,24200.0,11.5626,11.5626,11.5375,11.5375,24200.0
2008-05-15 13:55:00,18.41,18.43,18.41,18.43,18700.0,11.5375,11.55,11.5375,11.55,18700.0
2008-05-15 14:00:00,18.43,18.43,18.41,18.41,13400.0,11.55,11.55,11.5375,11.5375,13400.0
2008-05-15 14:05:00,18.41,18.45,18.41,18.45,19400.0,11.5375,11.5626,11.5375,11.5626,19400.0
2008-05-15 14:10:00,18.45,18.47,18.44,18.45,34200.0,11.5626,11.5751,11.5563,11.5626,34200.0
2008-05-15 14:15:00,18.45,18.46,18.44,18.45,20700.0,11.5626,11.5688,11.5563,11.5626,20700.0
2008-05-15 14:20:00,18.45,18.46,18.43,18.44,34100.0,11.5626,11.5688,11.55,11.5563,34100.0
2008-05-15 14:25:00,18.45,18.45,18.4,18.4,27500.0,11.5626,11.5626,11.5312,11.5312,27500.0
2008-05-15 14:30:00,18.4,18.41,18.4,18.4,7300.0,11.5312,11.5375,11.5312,11.5312,7300.0
2008-05-15 14:35:00,18.4,18.42,18.4,18.42,15200.0,11.5312,11.5438,11.5312,11.5438,15200.0
2008-05-15 14:40:00,18.42,18.42,18.41,18.41,13100.0,11.5438,11.5438,11.5375,11.5375,13100.0
2008-05-15 14:45:00,18.42,18.42,18.4,18.4,23900.0,11.5438,11.5438,11.5312,11.5312,23900.0
2008-05-15 14:50:00,18.4,18.45,18.4,18.45,38600.0,11.5312,11.5626,11.5312,11.5626,38600.0
2008-05-15 14:55:00,18.45,18.45,18.43,18.43,16300.0,11.5626,11.5626,11.55,11.55,16300.0
2008-05-15 15:00:00,18.43,18.43,18.4,18.41,30800.0,11.55,11.55,11.5312,11.5375,30800.0
2008-05-15 15:05:00,18.41,18.43,18.41,18.43,13700.0,11.5375,11.55,11.5375,11.55,13700.0
2008-05-15 15:10:00,18.43,18.45,18.43,18.45,28100.0,11.55,11.5626,11.55,11.5626,28100.0
2008-05-15 15:15:00,18.44,18.46,18.44,18.45,33600.0,11.5563,11.5688,11.5563,11.5626,33600.0
2008-05-15 15:20:00,18.45,18.46,18.43,18.46,29900.0,11.5626,11.5688,11.55,11.5688,29900.0
2008-05-15 15:25:00,18.46,18.46,18.45,18.46,17900.0,11.5688,11.5688,11.5626,11.5688,17900.0
2008-05-15 15:30:00,18.46,18.46,18.44,18.46,45800.0,11.5688,11.5688,11.5563,11.5688,45800.0
2008-05-15 15:35:00,18.45,18.51,18.45,18.51,63800.0,11.5626,11.6002,11.5626,11.6002,63800.0
2008-05-15 15:40:00,18.51,18.55,18.5,18.54,63900.0,11.6002,11.6252,11.5939,11.619,63900.0
2008-05-15 15:45:00,18.53,18.58,18.53,18.58,85400.0,11.6127,11.644,11.6127,11.644,85400.0
2008-05-15 15:50:00,18.58,18.58,18.53,18.53,85500.0,11.644,11.644,11.6127,11.6127,85500.0
2008-05-15 15:55:00,18.53,18.54,18.51,18.54,138900.0,11.6127,11.619,11.6002,11.619,138900.0
2008-05-16 09:30:00,18.54,18.65,18.54,18.6,579500.0,11.619,11.6879,11.619,11.6566,579500.0
2008-05-16 09:35:00,18.58,18.63,18.54,18.61,34700.0,11.644,11.6754,11.619,11.6628,34700.0
2008-05-16 09:40:00,18.61,18.63,18.59,18.61,51200.0,11.6628,11.6754,11.6503,11.6628,51200.0
2008-05-16 09:45:00,18.61,18.65,18.6,18.65,35800.0,11.6628,11.6879,11.6566,11.6879,35800.0
2008-05-16 09:50:00,18.65,18.65,18.63,18.63,27600.0,11.6879,11.6879,11.6754,11.6754,27600.0
2008-05-16 09:55:00,18.63,18.65,18.6,18.63,43400.0,11.6754,11.6879,11.6566,11.6754,43400.0
2008-05-16 10:00:00,18.63,18.64,18.55,18.56,147000.0,11.6754,11.6816,11.6252,11.6315,147000.0
2008-05-16 10:05:00,18.56,18.56,18.53,18.54,45900.0,11.6315,11.6315,11.6127,11.619,45900.0
2008-05-16 10:10:00,18.54,18.56,18.52,18.55,48500.0,11.619,11.6315,11.6064,11.6252,48500.0
2008-05-16 10:15:00,18.55,18.57,18.55,18.56,37100.0,11.6252,11.6378,11.6252,11.6315,37100.0
2008-05-16 10:20:00,18.56,18.56,18.51,18.56,54300.0,11.6315,11.6315,11.6002,11.6315,54300.0
2008-05-16 10:25:00,18.56,18.56,18.55,18.56,42900.0,11.6315,11.6315,11.6252,11.6315,42900.0
2008-05-16 10:30:00,18.56,18.57,18.54,18.54,37500.0,11.6315,11.6378,11.619,11.619,37500.0
2008-05-16 10:35:00,18.54,18.55,18.49,18.54,46600.0,11.619,11.6252,11.5876,11.619,46600.0
2008-05-16 10:40:00,18.54,18.56,18.54,18.54,52400.0,11.619,11.6315,11.619,11.619,52400.0
2008-05-16 10:45:00,18.55,18.56,18.53,18.54,48000.0,11.6252,11.6315,11.6127,11.619,48000.0
2008-05-16 10:50:00,18.54,18.55,18.53,18.55,19500.0,11.619,11.6252,11.6127,11.6252,19500.0
2008-05-16 10:55:00,18.55,18.55,18.54,18.54,6900.0,11.6252,11.6252,11.619,11.619,6900.0
2008-05-16 11:00:00,18.54,18.58,18.54,18.54,76300.0,11.619,11.644,11.619,11.619,76300.0
2008-05-16 11:05:00,18.55,18.56,18.54,18.54,41800.0,11.6252,11.6315,11.619,11.619,41800.0
2008-05-16 11:10:00,18.55,18.56,18.52,18.52,47800.0,11.6252,11.6315,11.6064,11.6064,47800.0
2008-05-16 11:15:00,18.52,18.56,18.52,18.55,46700.0,11.6064,11.6315,11.6064,11.6252,46700.0
2008-05-16 11:20:00,18.56,18.56,18.53,18.53,32200.0,11.6315,11.6315,11.6127,11.6127,32200.0
2008-05-16 11:25:00,18.53,18.56,18.53,18.55,35000.0,11.6127,11.6315,11.6127,11.6252,35000.0
2008-05-16 11:30:00,18.55,18.56,18.55,18.55,15000.0,11.6252,11.6315,11.6252,11.6252,15000.0
2008-05-16 11:35:00,18.55,18.56,18.55,18.56,31900.0,11.6252,11.6315,11.6252,11.6315,31900.0
2008-05-16 11:40:00,18.55,18.57,18.55,18.56,102800.0,11.6252,11.6378,11.6252,11.6315,102800.0
2008-05-16 11:45:00,18.55,18.58,18.55,18.58,18800.0,11.6252,11.644,11.6252,11.644,18800.0
2008-05-16 11:50:00,18.59,18.59,18.58,18.58,8100.0,11.6503,11.6503,11.644,11.644,8100.0
2008-05-16 11:55:00,18.58,18.61,18.58,18.6,24900.0,11.644,11.6628,11.644,11.6566,24900.0
2008-05-16 12:00:00,18.6,18.61,18.6,18.6,10800.0,11.6566,11.6628,11.6566,11.6566,10800.0
2008-05-16 12:05:00,18.61,18.65,18.6,18.64,43900.0,11.6628,11.6879,11.6566,11.6816,43900.0
2008-05-16 12:10:00,18.65,18.7,18.65,18.7,43000.0,11.6879,11.7192,11.6879,11.7192,43000.0
2008-05-16 12:15:00,18.7,18.73,18.69,18.72,17500.0,11.7192,11.738,11.713,11.7318,17500.0
2008-05-16 12:20:00,18.72,18.73,18.7,18.72,41500.0,11.7318,11.738,11.7192,11.7318,41500.0
2008-05-16 12:25:00,18.72,18.75,18.72,18.75,28100.0,11.7318,11.7506,11.7318,11.7506,28100.0
2008-05-16 12:30:00,18.74,18.78,18.71,18.72,65600.0,11.7443,11.7694,11.7255,11.7318,65600.0
2008-05-16 12:35:00,18.72,18.74,18.71,18.73,15600.0,11.7318,11.7443,11.7255,11.738,15600.0
2008-05-16 12:40:00,18.73,18.77,18.72,18.76,123200.0,11.738,11.7631,11.7318,11.7568,123200.0
2008-05-16 12:45:00,18.75,18.76,18.74,18.74,13800.0,11.7506,11.7568,11.7443,11.7443,13800.0
2008-05-16 12:50:00,18.75,18.78,18.74,18.77,17400.0,11.7506,11.7694,11.7443,11.7631,17400.0
2008-05-16 12:55:00,18.77,18.82,18.76,18.81,111600.0,11.7631,11.7944,11.7568,11.7882,111600.0
2008-05-16 13:00:00,18.8,18.81,18.79,18.8,25400.0,11.7819,11.7882,11.7756,11.7819,25400.0
2008-05-16 13:05:00,18.8,18.81,18.79,18.79,21200.0,11.7819,11.7882,11.7756,11.7756,21200.0
2008-05-16 13:10:00,18.8,18.8,18.76,18.76,16300.0,11.7819,11.7819,11.7568,11.7568,16300.0
2008-05-16 13:15:00,18.77,18.77,18.73,18.75,18000.0,11.7631,11.7631,11.738,11.7506,18000.0
2008-05-16 13:20:00,18.74,18.77,18.73,18.77,16300.0,11.7443,11.7631,11.738,11.7631,16300.0
2008-05-16 13:25:00,18.77,18.77,18.76,18.77,9600.0,11.7631,11.7631,11.7568,11.7631,9600.0
2008-05-16 13:30:00,18.76,18.76,18.75,18.75,10200.0,11.7568,11.7568,11.7506,11.7506,10200.0
2008-05-16 13:35:00,18.75,18.76,18.73,18.74,20600.0,11.7506,11.7568,11.738,11.7443,20600.0
2008-05-16 13:40:00,18.74,18.74,18.73,18.74,8300.0,11.7443,11.7443,11.738,11.7443,8300.0
2008-05-16 13:45:00,18.74,18.74,18.72,18.72,8900.0,11.7443,11.7443,11.7318,11.7318,8900.0
2008-05-16 13:50:00,18.72,18.73,18.7,18.7,29500.0,11.7318,11.738,11.7192,11.7192,29500.0
2008-05-16 13:55:00,18.71,18.74,18.7,18.7,32900.0,11.7255,11.7443,11.7192,11.7192,32900.0
2008-05-16 14:00:00,18.71,18.71,18.7,18.7,14500.0,11.7255,11.7255,11.7192,11.7192,14500.0
2008-05-16 14:05:00,18.71,18.72,18.69,18.7,37100.0,11.7255,11.7318,11.713,11.7192,37100.0
2008-05-16 14:10:00,18.7,18.74,18.7,18.73,16900.0,11.7192,11.7443,11.7192,11.738,16900.0
2008-05-16 14:15:00,18.73,18.77,18.73,18.76,67100.0,11.738,11.7631,11.738,11.7568,67100.0
2008-05-16 14:20:00,18.76,18.77,18.76,18.77,34100.0,11.7568,11.7631,11.7568,11.7631,34100.0
2008-05-16 14:25:00,18.76,18.8,18.76,18.8,75700.0,11.7568,11.7819,11.7568,11.7819,75700.0
2008-05-16 14:30:00,18.8,18.8,18.77,18.77,32200.0,11.7819,11.7819,11.7631,11.7631,32200.0
2008-05-16 14:35:00,18.77,18.8,18.76,18.79,42400.0,11.7631,11.7819,11.7568,11.7756,42400.0
2008-05-16 14:40:00,18.79,18.8,18.79,18.8,22100.0,11.7756,11.7819,11.7756,11.7819,22100.0
2008-05-16 14:45:00,18.8,18.8,18.79,18.79,16200.0,11.7819,11.7819,11.7756,11.7756,16200.0
2008-05-16 14:50:00,18.79,18.8,18.78,18.8,135700.0,11.7756,11.7819,11.7694,11.7819,135700.0
2008-05-16 14:55:00,18.8,18.8,18.76,18.76,71100.0,11.7819,11.7819,11.7568,11.7568,71100.0
2008-05-16 15:00:00,18.76,18.78,18.75,18.78,96500.0,11.7568,11.7694,11.7506,11.7694,96500.0
2008-05-16 15:05:00,18.78,18.81,18.77,18.81,119800.0,11.7694,11.7882,11.7631,11.7882,119800.0
2008-05-16 15:10:00,18.81,18.81,18.79,18.79,72600.0,11.7882,11.7882,11.7756,11.7756,72600.0
2008-05-16 15:15:00,18.78,18.81,18.78,18.8,68600.0,11.7694,11.7882,11.7694,11.7819,68600.0
2008-05-16 15:20:00,18.8,18.82,18.79,18.81,60300.0,11.7819,11.7944,11.7756,11.7882,60300.0
2008-05-16 15:25:00,18.81,18.83,18.79,18.81,141500.0,11.7882,11.8007,11.7756,11.7882,141500.0
2008-05-16 15:30:00,18.8,18.82,18.79,18.81,58000.0,11.7819,11.7944,11.7756,11.7882,58000.0
2008-05-16 15:35:00,18.81,18.86,18.81,18.84,85600.0,11.7882,11.8195,11.7882,11.807,85600.0
2008-05-16 15:40:00,18.84,18.87,18.83,18.84,137000.0,11.807,11.8258,11.8007,11.807,137000.0
2008-05-16 15:45:00,18.84,18.91,18.83,18.9,195800.0,11.807,11.8508,11.8007,11.8446,195800.0
2008-05-16 15:50:00,18.9,18.92,18.89,18.9,155100.0,11.8446,11.8571,11.8383,11.8446,155100.0
2008-05-16 15:55:00,18.9,18.93,18.9,18.91,331200.0,11.8446,11.8634,11.8446,11.8508,331200.0
2008-05-19 09:30:00,18.96,19.0,18.92,18.95,44800.0,11.8822,11.9072,11.8571,11.8759,44800.0
2008-05-19 09:35:00,18.95,19.05,18.93,19.0,110100.0,11.8759,11.9386,11.8634,11.9072,110100.0
2008-05-19 09:40:00,19.0,19.01,18.91,18.94,82700.0,11.9072,11.9135,11.8508,11.8696,82700.0
2008-05-19 09:45:00,18.93,19.01,18.93,19.0,50000.0,11.8634,11.9135,11.8634,11.9072,50000.0
2008-05-19 09:50:00,18.99,18.99,18.97,18.98,60800.0,11.901,11.901,11.8884,11.8947,60800.0
2008-05-19 09:55:00,18.97,19.0,18.97,19.0,75000.0,11.8884,11.9072,11.8884,11.9072,75000.0
2008-05-19 10:00:00,19.01,19.03,18.97,18.99,45300.0,11.9135,11.926,11.8884,11.901,45300.0
2008-05-19 10:05:00,18.98,19.05,18.98,19.05,99300.0,11.8947,11.9386,11.8947,11.9386,99300.0
2008-05-19 10:10:00,19.05,19.06,19.02,19.06,106500.0,11.9386,11.9448,11.9198,11.9448,106500.0
2008-05-19 10:15:00,19.06,19.06,19.0,19.01,118200.0,11.9448,11.9448,11.9072,11.9135,118200.0
2008-05-19 10:20:00,19.0,19.01,18.99,18.99,127000.0,11.9072,11.9135,11.901,11.901,127000.0
2008-05-19 10:25:00,19.0,19.02,18.99,19.0,123000.0,11.9072,11.9198,11.901,11.9072,123000.0
2008-05-19 10:30:00,19.0,19.01,19.0,19.0,29600.0,11.9072,11.9135,11.9072,11.9072,29600.0
2008-05-19 10:35:00,19.01,19.02,19.0,19.01,414300.0,11.9135,11.9198,11.9072,11.9135,414300.0
2008-05-19 10:40:00,19.01,19.02,18.96,18.96,113200.0,11.9135,11.9198,11.8822,11.8822,113200.0
2008-05-19 10:45:00,18.97,18.98,18.96,18.97,32300.0,11.8884,11.8947,11.8822,11.8884,32300.0
2008-05-19 10:50:00,18.97,18.98,18.92,18.92,61500.0,11.8884,11.8947,11.8571,11.8571,61500.0
2008-05-19 10:55:00,18.91,18.95,18.89,18.9,63100.0,11.8508,11.8759,11.8383,11.8446,63100.0
2008-05-19 11:00:00,18.9,18.9,18.89,18.9,21000.0,11.8446,11.8446,11.8383,11.8446,21000.0
2008-05-19 11:05:00,18.89,18.9,18.88,18.89,48100.0,11.8383,11.8446,11.832,11.8383,48100.0
2008-05-19 11:10:00,18.89,18.91,18.89,18.91,48100.0,11.8383,11.8508,11.8383,11.8508,48100.0
2008-05-19 11:15:00,18.9,18.93,18.9,18.92,44400.0,11.8446,11.8634,11.8446,11.8571,44400.0
2008-05-19 11:20:00,18.92,18.93,18.9,18.91,34300.0,11.8571,11.8634,11.8446,11.8508,34300.0
2008-05-19 11:25:00,18.91,18.97,18.9,18.96,77900.0,11.8508,11.8884,11.8446,11.8822,77900.0
2008-05-19 11:30:00,18.97,19.01,18.96,19.01,45200.0,11.8884,11.9135,11.8822,11.9135,45200.0
2008-05-19 11:35:00,19.01,19.01,19.0,19.0,34100.0,11.9135,11.9135,11.9072,11.9072,34100.0
2008-05-19 11:40:00,19.0,19.01,19.0,19.01,15300.0,11.9072,11.9135,11.9072,11.9135,15300.0
2008-05-19 11:45:00,19.01,19.01,18.94,18.94,80900.0,11.9135,11.9135,11.8696,11.8696,80900.0
2008-05-19 11:50:00,18.95,18.97,18.92,18.92,46500.0,11.8759,11.8884,11.8571,11.8571,46500.0
2008-05-19 11:55:00,18.92,18.94,18.9,18.91,52600.0,11.8571,11.8696,11.8446,11.8508,52600.0
2008-05-19 12:00:00,18.91,18.92,18.89,18.9,42900.0,11.8508,11.8571,11.8383,11.8446,42900.0
2008-05-19 12:05:00,18.89,18.89,18.88,18.88,17900.0,11.8383,11.8383,11.832,11.832,17900.0
2008-05-19 12:10:00,18.89,18.89,18.88,18.89,9800.0,11.8383,11.8383,11.832,11.8383,9800.0
2008-05-19 12:15:00,18.88,18.91,18.88,18.9,46500.0,11.832,11.8508,11.832,11.8446,46500.0
2008-05-19 12:20:00,18.89,18.91,18.88,18.9,30200.0,11.8383,11.8508,11.832,11.8446,30200.0
2008-05-19 12:25:00,18.9,18.92,18.89,18.92,25600.0,11.8446,11.8571,11.8383,11.8571,25600.0
2008-05-19 12:30:00,18.91,18.97,18.91,18.97,70900.0,11.8508,11.8884,11.8508,11.8884,70900.0
2008-05-19 12:35:00,18.96,18.98,18.94,18.95,28300.0,11.8822,11.8947,11.8696,11.8759,28300.0
2008-05-19 12:40:00,18.95,18.95,18.94,18.95,19300.0,11.8759,11.8759,11.8696,11.8759,19300.0
2008-05-19 12:45:00,18.95,18.95,18.92,18.94,67400.0,11.8759,11.8759,11.8571,11.8696,67400.0
2008-05-19 12:50:00,18.93,18.95,18.93,18.95,27800.0,11.8634,11.8759,11.8634,11.8759,27800.0
2008-05-19 12:55:00,18.95,18.97,18.94,18.97,39000.0,11.8759,11.8884,11.8696,11.8884,39000.0
2008-05-19 13:00:00,18.98,18.99,18.98,18.98,28900.0,11.8947,11.901,11.8947,11.8947,28900.0
2008-05-19 13:05:00,18.98,18.99,18.98,18.98,14400.0,11.8947,11.901,11.8947,11.8947,14400.0
2008-05-19 13:10:00,18.98,18.99,18.97,18.98,17700.0,11.8947,11.901,11.8884,11.8947,17700.0
2008-05-19 13:15:00,18.98,18.98,18.96,18.96,22400.0,11.8947,11.8947,11.8822,11.8822,22400.0
2008-05-19 13:20:00,18.96,18.96,18.95,18.96,9100.0,11.8822,11.8822,11.8759,11.8822,9100.0
2008-05-19 13:25:00,18.96,18.96,18.95,18.96,12400.0,11.8822,11.8822,11.8759,11.8822,12400.0
2008-05-19 13:30:00,18.96,18.96,18.93,18.93,32700.0,11.8822,11.8822,11.8634,11.8634,32700.0
2008-05-19 13:35:00,18.94,18.94,18.92,18.93,23000.0,11.8696,11.8696,11.8571,11.8634,23000.0
2008-05-19 13:40:00,18.92,18.93,18.91,18.91,26800.0,11.8571,11.8634,11.8508,11.8508,26800.0
2008-05-19 13:45:00,18.91,18.92,18.91,18.91,19100.0,11.8508,11.8571,11.8508,11.8508,19100.0
2008-05-19 13:50:00,18.92,18.92,18.9,18.91,18400.0,11.8571,11.8571,11.8446,11.8508,18400.0
2008-05-19 13:55:00,18.91,18.92,18.88,18.89,63000.0,11.8508,11.8571,11.832,11.8383,63000.0
2008-05-19 14:00:00,18.89,18.89,18.86,18.87,45600.0,11.8383,11.8383,11.8195,11.8258,45600.0
2008-05-19 14:05:00,18.87,18.87,18.86,18.87,30500.0,11.8258,11.8258,11.8195,11.8258,30500.0
2008-05-19 14:10:00,18.86,18.87,18.86,18.86,21000.0,11.8195,11.8258,11.8195,11.8195,21000.0
2008-05-19 14:15:00,18.86,18.87,18.79,18.82,100000.0,11.8195,11.8258,11.7756,11.7944,100000.0
2008-05-19 14:20:00,18.83,18.85,18.79,18.85,76500.0,11.8007,11.8132,11.7756,11.8132,76500.0
2008-05-19 14:25:00,18.85,18.86,18.83,18.86,45900.0,11.8132,11.8195,11.8007,11.8195,45900.0
2008-05-19 14:30:00,18.86,18.86,18.85,18.85,18600.0,11.8195,11.8195,11.8132,11.8132,18600.0
2008-05-19 14:35:00,18.85,18.87,18.85,18.86,48300.0,11.8132,11.8258,11.8132,11.8195,48300.0
2008-05-19 14:40:00,18.86,18.87,18.85,18.86,33900.0,11.8195,11.8258,11.8132,11.8195,33900.0
2008-05-19 14:45:00,18.86,18.87,18.86,18.87,15600.0,11.8195,11.8258,11.8195,11.8258,15600.0
2008-05-19 14:50:00,18.87,18.89,18.86,18.89,78200.0,11.8258,11.8383,11.8195,11.8383,78200.0
2008-05-19 14:55:00,18.88,18.89,18.86,18.88,66400.0,11.832,11.8383,11.8195,11.832,66400.0
2008-05-19 15:00:00,18.88,18.9,18.85,18.85,84400.0,11.832,11.8446,11.8132,11.8132,84400.0
2008-05-19 15:05:00,18.85,18.85,18.84,18.84,9700.0,11.8132,11.8132,11.807,11.807,9700.0
2008-05-19 15:10:00,18.85,18.85,18.84,18.84,26800.0,11.8132,11.8132,11.807,11.807,26800.0
2008-05-19 15:15:00,18.85,18.85,18.82,18.82,42600.0,11.8132,11.8132,11.7944,11.7944,42600.0
2008-05-19 15:20:00,18.82,18.83,18.82,18.83,18100.0,11.7944,11.8007,11.7944,11.8007,18100.0
2008-05-19 15:25:00,18.83,18.83,18.82,18.83,18000.0,11.8007,11.8007,11.7944,11.8007,18000.0
2008-05-19 15:30:00,18.83,18.83,18.76,18.78,118300.0,11.8007,11.8007,11.7568,11.7694,118300.0
2008-05-19 15:35:00,18.79,18.79,18.76,18.77,87900.0,11.7756,11.7756,11.7568,11.7631,87900.0
2008-05-19 15:40:00,18.77,18.77,18.74,18.76,59900.0,11.7631,11.7631,11.7443,11.7568,59900.0
2008-05-19 15:45:00,18.76,18.78,18.75,18.78,48700.0,11.7568,11.7694,11.7506,11.7694,48700.0
2008-05-19 15:50:00,18.77,18.81,18.77,18.81,55900.0,11.7631,11.7882,11.7631,11.7882,55900.0
2008-05-19 15:55:00,18.81,18.82,18.8,18.81,88300.0,11.7882,11.7944,11.7819,11.7882,88300.0
2008-05-20 09:30:00,19.16,19.16,18.88,19.07,124600.0,12.0075,12.0075,11.832,11.9511,124600.0
2008-05-20 09:35:00,19.08,19.13,18.87,18.89,61800.0,11.9574,11.9887,11.8258,11.8383,61800.0
2008-05-20 09:40:00,18.9,18.97,18.88,18.9,60200.0,11.8446,11.8884,11.832,11.8446,60200.0
2008-05-20 09:45:00,18.9,18.96,18.88,18.95,62200.0,11.8446,11.8822,11.832,11.8759,62200.0
2008-05-20 09:50:00,18.94,18.96,18.94,18.95,28600.0,11.8696,11.8822,11.8696,11.8759,28600.0
2008-05-20 09:55:00,18.95,18.98,18.91,18.97,69900.0,11.8759,11.8947,11.8508,11.8884,69900.0
2008-05-20 10:00:00,18.97,18.98,18.95,18.96,29100.0,11.8884,11.8947,11.8759,11.8822,29100.0
2008-05-20 10:05:00,18.96,18.99,18.96,18.99,179300.0,11.8822,11.901,11.8822,11.901,179300.0
2008-05-20 10:10:00,18.98,19.02,18.97,19.02,149400.0,11.8947,11.9198,11.8884,11.9198,149400.0
2008-05-20 10:15:00,19.02,19.05,19.02,19.05,32100.0,11.9198,11.9386,11.9198,11.9386,32100.0
2008-05-20 10:20:00,19.05,19.05,19.02,19.02,55100.0,11.9386,11.9386,11.9198,11.9198,55100.0
2008-05-20 10:25:00,19.03,19.07,19.03,19.07,112800.0,11.926,11.9511,11.926,11.9511,112800.0
2008-05-20 10:30:00,19.06,19.07,19.06,19.06,65700.0,11.9448,11.9511,11.9448,11.9448,65700.0
2008-05-20 10:35:00,19.06,19.08,19.04,19.05,197000.0,11.9448,11.9574,11.9323,11.9386,197000.0
2008-05-20 10:40:00,19.05,19.08,19.05,19.07,82500.0,11.9386,11.9574,11.9386,11.9511,82500.0
2008-05-20 10:45:00,19.08,19.11,19.07,19.11,30600.0,11.9574,11.9762,11.9511,11.9762,30600.0
2008-05-20 10:50:00,19.11,19.11,19.09,19.09,32300.0,11.9762,11.9762,11.9636,11.9636,32300.0
2008-05-20 10:55:00,19.09,19.11,19.09,19.11,12300.0,11.9636,11.9762,11.9636,11.9762,12300.0
2008-05-20 11:00:00,19.11,19.11,19.03,19.04,122400.0,11.9762,11.9762,11.926,11.9323,122400.0
2008-05-20 11:05:00,19.04,19.08,19.03,19.05,83100.0,11.9323,11.9574,11.926,11.9386,83100.0
2008-05-20 11:10:00,19.06,19.12,19.06,19.12,88300.0,11.9448,11.9824,11.9448,11.9824,88300.0
2008-05-20 11:15:00,19.12,19.14,19.12,19.14,18200.0,11.9824,11.995,11.9824,11.995,18200.0
2008-05-20 11:20:00,19.14,19.19,19.14,19.19,35300.0,11.995,12.0263,11.995,12.0263,35300.0
2008-05-20 11:25:00,19.18,19.22,19.18,19.19,66500.0,12.02,12.0451,12.02,12.0263,66500.0
2008-05-20 11:30:00,19.19,19.19,19.17,19.17,36100.0,12.0263,12.0263,12.0138,12.0138,36100.0
2008-05-20 11:35:00,19.17,19.18,19.14,19.14,112700.0,12.0138,12.02,11.995,11.995,112700.0
2008-05-20 11:40:00,19.14,19.14,19.09,19.09,72900.0,11.995,11.995,11.9636,11.9636,72900.0
2008-05-20 11:45:00,19.09,19.14,19.07,19.09,75200.0,11.9636,11.995,11.9511,11.9636,75200.0
2008-05-20 11:50:00,19.09,19.1,19.07,19.08,17000.0,11.9636,11.9699,11.9511,11.9574,17000.0
2008-05-20 11:55:00,19.09,19.09,19.06,19.06,17400.0,11.9636,11.9636,11.9448,11.9448,17400.0
2008-05-20 12:00:00,19.07,19.1,19.04,19.1,30300.0,11.9511,11.9699,11.9323,11.9699,30300.0
2008-05-20 12:05:00,19.1,19.1,19.08,19.08,22700.0,11.9699,11.9699,11.9574,11.9574,22700.0
2008-05-20 12:10:00,19.08,19.09,19.08,19.09,7000.0,11.9574,11.9636,11.9574,11.9636,7000.0
2008-05-20 12:15:00,19.08,19.09,19.08,19.08,15400.0,11.9574,11.9636,11.9574,11.9574,15400.0
2008-05-20 12:20:00,19.09,19.17,19.08,19.17,87100.0,11.9636,12.0138,11.9574,12.0138,87100.0
2008-05-20 12:25:00,19.16,19.18,19.16,19.17,18000.0,12.0075,12.02,12.0075,12.0138,18000.0
2008-05-20 12:30:00,19.17,19.17,19.16,19.16,6600.0,12.0138,12.0138,12.0075,12.0075,6600.0
2008-05-20 12:35:00,19.16,19.19,19.16,19.17,35300.0,12.0075,12.0263,12.0075,12.0138,35300.0
2008-05-20 12:40:00,19.17,19.2,19.17,19.2,83600.0,12.0138,12.0326,12.0138,12.0326,83600.0
2008-05-20 12:45:00,19.2,19.23,19.19,19.23,71600.0,12.0326,12.0514,12.0263,12.0514,71600.0
2008-05-20 12:50:00,19.22,19.25,19.22,19.23,56200.0,12.0451,12.0639,12.0451,12.0514,56200.0
2008-05-20 12:55:00,19.23,19.25,19.23,19.23,29000.0,12.0514,12.0639,12.0514,12.0514,29000.0
2008-05-20 13:00:00,19.23,19.25,19.23,19.24,17700.0,12.0514,12.0639,12.0514,12.0576,17700.0
2008-05-20 13:05:00,19.23,19.29,19.23,19.27,74000.0,12.0514,12.089,12.0514,12.0764,74000.0
2008-05-20 13:10:00,19.27,19.29,19.26,19.27,104100.0,12.0764,12.089,12.0702,12.0764,104100.0
2008-05-20 13:15:00,19.27,19.28,19.25,19.26,78900.0,12.0764,12.0827,12.0639,12.0702,78900.0
2008-05-20 13:20:00,19.27,19.27,19.24,19.26,49800.0,12.0764,12.0764,12.0576,12.0702,49800.0
2008-05-20 13:25:00,19.26,19.29,19.25,19.28,48300.0,12.0702,12.089,12.0639,12.0827,48300.0
2008-05-20 13:30:00,19.29,19.29,19.27,19.28,13500.0,12.089,12.089,12.0764,12.0827,13500.0
2008-05-20 13:35:00,19.27,19.3,19.27,19.3,88400.0,12.0764,12.0952,12.0764,12.0952,88400.0
2008-05-20 13:40:00,19.3,19.32,19.29,19.32,356800.0,12.0952,12.1078,12.089,12.1078,356800.0
2008-05-20 13:45:00,19.33,19.35,19.32,19.34,27500.0,12.114,12.1266,12.1078,12.1203,27500.0
2008-05-20 13:50:00,19.34,19.34,19.3,19.3,87400.0,12.1203,12.1203,12.0952,12.0952,87400.0
2008-05-20 13:55:00,19.31,19.32,19.29,19.32,105600.0,12.1015,12.1078,12.089,12.1078,105600.0
2008-05-20 14:00:00,19.31,19.36,19.31,19.34,64600.0,12.1015,12.1328,12.1015,12.1203,64600.0
2008-05-20 14:05:00,19.35,19.35,19.32,19.33,48100.0,12.1266,12.1266,12.1078,12.114,48100.0
2008-05-20 14:10:00,19.32,19.33,19.31,19.32,16900.0,12.1078,12.114,12.1015,12.1078,16900.0
2008-05-20 14:15:00,19.31,19.32,19.28,19.29,57000.0,12.1015,12.1078,12.0827,12.089,57000.0
2008-05-20 14:20:00,19.28,19.29,19.27,19.29,68400.0,12.0827,12.089,12.0764,12.089,68400.0
2008-05-20 14:25:00,19.28,19.29,19.26,19.26,27100.0,12.0827,12.089,12.0702,12.0702,27100.0
2008-05-20 14:30:00,19.26,19.29,19.25,19.28,64700.0,12.0702,12.089,12.0639,12.0827,64700.0
2008-05-20 14:35:00,19.27,19.29,19.27,19.29,45700.0,12.0764,12.089,12.0764,12.089,45700.0
2008-05-20 14:40:00,19.29,19.31,19.29,19.31,24800.0,12.089,12.1015,12.089,12.1015,24800.0
2008-05-20 14:45:00,19.31,19.31,19.29,19.29,40400.0,12.1015,12.1015,12.089,12.089,40400.0
2008-05-20 14:50:00,19.3,19.32,19.29,19.32,23600.0,12.0952,12.1078,12.089,12.1078,23600.0
2008-05-20 14:55:00,19.32,19.32,19.3,19.31,39300.0,12.1078,12.1078,12.0952,12.1015,39300.0
2008-05-20 15:00:00,19.3,19.31,19.3,19.3,25300.0,12.0952,12.1015,12.0952,12.0952,25300.0
2008-05-20 15:05:00,19.3,19.31,19.3,19.3,69100.0,12.0952,12.1015,12.0952,12.0952,69100.0
2008-05-20 15:10:00,19.3,19.33,19.29,19.32,52300.0,12.0952,12.114,12.089,12.1078,52300.0
2008-05-20 15:15:00,19.32,19.33,19.31,19.32,47800.0,12.1078,12.114,12.1015,12.1078,47800.0
2008-05-20 15:20:00,19.32,19.33,19.31,19.31,30600.0,12.1078,12.114,12.1015,12.1015,30600.0
2008-05-20 15:25:00,19.31,19.33,19.31,19.33,57400.0,12.1015,12.114,12.1015,12.114,57400.0
2008-05-20 15:30:00,19.33,19.33,19.28,19.28,85400.0,12.114,12.114,12.0827,12.0827,85400.0
2008-05-20 15:35:00,19.28,19.28,19.24,19.24,76200.0,12.0827,12.0827,12.0576,12.0576,76200.0
2008-05-20 15:40:00,19.25,19.32,19.24,19.32,183200.0,12.0639,12.1078,12.0576,12.1078,183200.0
2008-05-20 15:45:00,19.32,19.4,19.32,19.39,194900.0,12.1078,12.1579,12.1078,12.1516,194900.0
2008-05-20 15:50:00,19.39,19.39,19.34,19.35,144700.0,12.1516,12.1516,12.1203,12.1266,144700.0
2008-05-20 15:55:00,19.34,19.35,19.31,19.34,309300.0,12.1203,12.1266,12.1015,12.1203,309300.0
2008-05-21 09:30:00,19.39,19.44,19.23,19.28,63200.0,12.1516,12.183,12.0514,12.0827,63200.0
2008-05-21 09:35:00,19.28,19.36,19.2,19.28,83100.0,12.0827,12.1328,12.0326,12.0827,83100.0
2008-05-21 09:40:00,19.3,19.31,19.21,19.21,88500.0,12.0952,12.1015,12.0388,12.0388,88500.0
2008-05-21 09:45:00,19.22,19.25,19.17,19.19,71300.0,12.0451,12.0639,12.0138,12.0263,71300.0
2008-05-21 09:50:00,19.2,19.2,19.13,19.16,73100.0,12.0326,12.0326,11.9887,12.0075,73100.0
2008-05-21 09:55:00,19.15,19.18,19.13,19.16,40900.0,12.0012,12.02,11.9887,12.0075,40900.0
2008-05-21 10:00:00,19.17,19.17,19.08,19.11,46000.0,12.0138,12.0138,11.9574,11.9762,46000.0
2008-05-21 10:05:00,19.1,19.11,19.05,19.06,53200.0,11.9699,11.9762,11.9386,11.9448,53200.0
2008-05-21 10:10:00,19.06,19.19,19.05,19.18,68000.0,11.9448,12.0263,11.9386,12.02,68000.0
2008-05-21 10:15:00,19.18,19.24,19.15,19.24,56500.0,12.02,12.0576,12.0012,12.0576,56500.0
2008-05-21 10:20:00,19.25,19.35,19.24,19.35,111000.0,12.0639,12.1266,12.0576,12.1266,111000.0
2008-05-21 10:25:00,19.35,19.43,19.35,19.41,109400.0,12.1266,12.1767,12.1266,12.1642,109400.0
2008-05-21 10:30:00,19.42,19.42,19.32,19.41,106200.0,12.1704,12.1704,12.1078,12.1642,106200.0
2008-05-21 10:35:00,19.41,19.41,19.32,19.37,102600.0,12.1642,12.1642,12.1078,12.1391,102600.0
2008-05-21 10:40:00,19.37,19.4,19.3,19.32,64000.0,12.1391,12.1579,12.0952,12.1078,64000.0
2008-05-21 10:45:00,19.32,19.32,19.21,19.21,55900.0,12.1078,12.1078,12.0388,12.0388,55900.0
2008-05-21 10:50:00,19.21,19.22,19.13,19.17,77000.0,12.0388,12.0451,11.9887,12.0138,77000.0
2008-05-21 10:55:00,19.16,19.18,19.12,19.14,32300.0,12.0075,12.02,11.9824,11.995,32300.0
2008-05-21 11:00:00,19.14,19.2,19.13,19.2,29200.0,11.995,12.0326,11.9887,12.0326,29200.0
2008-05-21 11:05:00,19.19,19.19,19.16,19.16,28900.0,12.0263,12.0263,12.0075,12.0075,28900.0
2008-05-21 11:10:00,19.16,19.21,19.16,19.21,23800.0,12.0075,12.0388,12.0075,12.0388,23800.0
2008-05-21 11:15:00,19.21,19.24,19.17,19.18,97700.0,12.0388,12.0576,12.0138,12.02,97700.0
2008-05-21 11:20:00,19.17,19.19,19.17,19.19,11600.0,12.0138,12.0263,12.0138,12.0263,11600.0
2008-05-21 11:25:00,19.2,19.26,19.2,19.26,26600.0,12.0326,12.0702,12.0326,12.0702,26600.0
2008-05-21 11:30:00,19.26,19.29,19.25,19.27,55800.0,12.0702,12.089,12.0639,12.0764,55800.0
2008-05-21 11:35:00,19.27,19.3,19.26,19.3,35800.0,12.0764,12.0952,12.0702,12.0952,35800.0
2008-05-21 11:40:00,19.3,19.3,19.28,19.3,31700.0,12.0952,12.0952,12.0827,12.0952,31700.0
2008-05-21 11:45:00,19.3,19.32,19.29,19.3,16700.0,12.0952,12.1078,12.089,12.0952,16700.0
2008-05-21 11:50:00,19.31,19.33,19.3,19.33,24200.0,12.1015,12.114,12.0952,12.114,24200.0
2008-05-21 11:55:00,19.33,19.33,19.31,19.32,10200.0,12.114,12.114,12.1015,12.1078,10200.0
2008-05-21 12:00:00,19.32,19.32,19.26,19.27,30300.0,12.1078,12.1078,12.0702,12.0764,30300.0
2008-05-21 12:05:00,19.26,19.31,19.25,19.27,47500.0,12.0702,12.1015,12.0639,12.0764,47500.0
2008-05-21 12:10:00,19.27,19.29,19.26,19.26,16900.0,12.0764,12.089,12.0702,12.0702,16900.0
2008-05-21 12:15:00,19.27,19.27,19.22,19.23,23100.0,12.0764,12.0764,12.0451,12.0514,23100.0
2008-05-21 12:20:00,19.23,19.23,19.22,19.22,12300.0,12.0514,12.0514,12.0451,12.0451,12300.0
2008-05-21 12:25:00,19.22,19.24,19.22,19.23,18600.0,12.0451,12.0576,12.0451,12.0514,18600.0
2008-05-21 12:30:00,19.22,19.23,19.22,19.23,7600.0,12.0451,12.0514,12.0451,12.0514,7600.0
2008-05-21 12:35:00,19.23,19.23,19.21,19.22,11000.0,12.0514,12.0514,12.0388,12.0451,11000.0
2008-05-21 12:40:00,19.21,19.27,19.21,19.27,22700.0,12.0388,12.0764,12.0388,12.0764,22700.0
2008-05-21 12:45:00,19.28,19.29,19.27,19.28,10100.0,12.0827,12.089,12.0764,12.0827,10100.0
2008-05-21 12:50:00,19.28,19.28,19.23,19.24,20300.0,12.0827,12.0827,12.0514,12.0576,20300.0
2008-05-21 12:55:00,19.23,19.26,19.22,19.23,71700.0,12.0514,12.0702,12.0451,12.0514,71700.0
2008-05-21 13:00:00,19.24,19.25,19.21,19.21,12800.0,12.0576,12.0639,12.0388,12.0388,12800.0
2008-05-21 13:05:00,19.21,19.22,19.18,19.18,13600.0,12.0388,12.0451,12.02,12.02,13600.0
2008-05-21 13:10:00,19.18,19.18,19.15,19.16,34000.0,12.02,12.02,12.0012,12.0075,34000.0
2008-05-21 13:15:00,19.17,19.17,19.13,19.16,16300.0,12.0138,12.0138,11.9887,12.0075,16300.0
2008-05-21 13:20:00,19.16,19.16,19.13,19.14,15700.0,12.0075,12.0075,11.9887,11.995,15700.0
2008-05-21 13:25:00,19.13,19.14,19.12,19.13,15000.0,11.9887,11.995,11.9824,11.9887,15000.0
2008-05-21 13:30:00,19.14,19.17,19.13,19.17,21900.0,11.995,12.0138,11.9887,12.0138,21900.0
2008-05-21 13:35:00,19.17,19.19,19.17,19.19,18300.0,12.0138,12.0263,12.0138,12.0263,18300.0
2008-05-21 13:40:00,19.19,19.2,19.18,19.2,12100.0,12.0263,12.0326,12.02,12.0326,12100.0
2008-05-21 13:45:00,19.2,19.23,19.18,19.2,108300.0,12.0326,12.0514,12.02,12.0326,108300.0
2008-05-21 13:50:00,19.2,19.22,19.16,19.16,40000.0,12.0326,12.0451,12.0075,12.0075,40000.0
2008-05-21 13:55:00,19.17,19.2,19.13,19.17,39900.0,12.0138,12.0326,11.9887,12.0138,39900.0
2008-05-21 14:00:00,19.16,19.18,19.06,19.11,74200.0,12.0075,12.02,11.9448,11.9762,74200.0
2008-05-21 14:05:00,19.12,19.14,19.04,19.05,46900.0,11.9824,11.995,11.9323,11.9386,46900.0
2008-05-21 14:10:00,19.06,19.07,19.03,19.06,29200.0,11.9448,11.9511,11.926,11.9448,29200.0
2008-05-21 14:15:00,19.06,19.07,18.98,18.99,32600.0,11.9448,11.9511,11.8947,11.901,32600.0
2008-05-21 14:20:00,18.99,19.01,18.97,18.99,21800.0,11.901,11.9135,11.8884,11.901,21800.0
2008-05-21 14:25:00,19.0,19.01,18.95,19.0,39700.0,11.9072,11.9135,11.8759,11.9072,39700.0
2008-05-21 14:30:00,19.01,19.01,18.94,18.95,30300.0,11.9135,11.9135,11.8696,11.8759,30300.0
2008-05-21 14:35:00,18.95,19.01,18.94,19.0,45500.0,11.8759,11.9135,11.8696,11.9072,45500.0
2008-05-21 14:40:00,18.99,19.01,18.97,18.98,18100.0,11.901,11.9135,11.8884,11.8947,18100.0
2008-05-21 14:45:00,18.97,18.98,18.9,18.91,26700.0,11.8884,11.8947,11.8446,11.8508,26700.0
2008-05-21 14:50:00,18.9,18.94,18.9,18.94,26100.0,11.8446,11.8696,11.8446,11.8696,26100.0
2008-05-21 14:55:00,18.94,18.97,18.92,18.97,23100.0,11.8696,11.8884,11.8571,11.8884,23100.0
2008-05-21 15:00:00,18.98,19.02,18.97,19.02,54500.0,11.8947,11.9198,11.8884,11.9198,54500.0
2008-05-21 15:05:00,19.02,19.04,19.0,19.04,19500.0,11.9198,11.9323,11.9072,11.9323,19500.0
2008-05-21 15:10:00,19.03,19.07,19.02,19.07,27600.0,11.926,11.9511,11.9198,11.9511,27600.0
2008-05-21 15:15:00,19.07,19.09,19.03,19.03,41200.0,11.9511,11.9636,11.926,11.926,41200.0
2008-05-21 15:20:00,19.03,19.05,19.02,19.02,37800.0,11.926,11.9386,11.9198,11.9198,37800.0
2008-05-21 15:25:00,19.02,19.04,18.98,19.01,65700.0,11.9198,11.9323,11.8947,11.9135,65700.0
2008-05-21 15:30:00,19.01,19.05,19.01,19.05,45200.0,11.9135,11.9386,11.9135,11.9386,45200.0
2008-05-21 15:35:00,19.05,19.05,19.03,19.03,37100.0,11.9386,11.9386,11.926,11.926,37100.0
2008-05-21 15:40:00,19.03,19.03,18.92,18.94,115600.0,11.926,11.926,11.8571,11.8696,115600.0
2008-05-21 15:45:00,18.94,18.98,18.93,18.96,66200.0,11.8696,11.8947,11.8634,11.8822,66200.0
2008-05-21 15:50:00,18.96,18.97,18.93,18.93,94800.0,11.8822,11.8884,11.8634,11.8634,94800.0
2008-05-21 15:55:00,18.93,18.94,18.9,18.91,191500.0,11.8634,11.8696,11.8446,11.8508,191500.0
2008-05-22 09:30:00,19.0,19.0,18.82,18.86,36500.0,11.9072,11.9072,11.7944,11.8195,36500.0
2008-05-22 09:35:00,18.86,19.08,18.86,19.02,55700.0,11.8195,11.9574,11.8195,11.9198,55700.0
2008-05-22 09:40:00,19.02,19.03,18.96,18.96,29600.0,11.9198,11.926,11.8822,11.8822,29600.0
2008-05-22 09:45:00,18.97,19.05,18.95,19.03,27000.0,11.8884,11.9386,11.8759,11.926,27000.0
2008-05-22 09:50:00,19.02,19.08,19.02,19.08,21300.0,11.9198,11.9574,11.9198,11.9574,21300.0
2008-05-22 09:55:00,19.08,19.11,19.06,19.07,35400.0,11.9574,11.9762,11.9448,11.9511,35400.0
2008-05-22 10:00:00,19.06,19.17,19.06,19.17,83100.0,11.9448,12.0138,11.9448,12.0138,83100.0
2008-05-22 10:05:00,19.16,19.17,19.12,19.13,51500.0,12.0075,12.0138,11.9824,11.9887,51500.0
2008-05-22 10:10:00,19.14,19.19,19.13,19.16,41800.0,11.995,12.0263,11.9887,12.0075,41800.0
2008-05-22 10:15:00,19.17,19.19,19.15,19.17,31600.0,12.0138,12.0263,12.0012,12.0138,31600.0
2008-05-22 10:20:00,19.17,19.27,19.17,19.24,36900.0,12.0138,12.0764,12.0138,12.0576,36900.0
2008-05-22 10:25:00,19.23,19.25,19.21,19.25,33200.0,12.0514,12.0639,12.0388,12.0639,33200.0
2008-05-22 10:30:00,19.24,19.3,19.2,19.22,91100.0,12.0576,12.0952,12.0326,12.0451,91100.0
2008-05-22 10:35:00,19.22,19.25,19.18,19.19,40300.0,12.0451,12.0639,12.02,12.0263,40300.0
2008-05-22 10:40:00,19.19,19.24,19.15,19.15,51000.0,12.0263,12.0576,12.0012,12.0012,51000.0
2008-05-22 10:45:00,19.16,19.18,19.11,19.16,22600.0,12.0075,12.02,11.9762,12.0075,22600.0
2008-05-22 10:50:00,19.16,19.16,19.11,19.11,17800.0,12.0075,12.0075,11.9762,11.9762,17800.0
2008-05-22 10:55:00,19.11,19.14,19.11,19.14,13900.0,11.9762,11.995,11.9762,11.995,13900.0
2008-05-22 11:00:00,19.14,19.16,19.11,19.14,34500.0,11.995,12.0075,11.9762,11.995,34500.0
2008-05-22 11:05:00,19.14,19.19,19.14,19.17,27100.0,11.995,12.0263,11.995,12.0138,27100.0
2008-05-22 11:10:00,19.17,19.22,19.17,19.19,29800.0,12.0138,12.0451,12.0138,12.0263,29800.0
2008-05-22 11:15:00,19.18,19.21,19.17,19.19,14100.0,12.02,12.0388,12.0138,12.0263,14100.0
2008-05-22 11:20:00,19.19,19.22,19.16,19.18,38900.0,12.0263,12.0451,12.0075,12.02,38900.0
2008-05-22 11:25:00,19.18,19.22,19.17,19.19,66100.0,12.02,12.0451,12.0138,12.0263,66100.0
2008-05-22 11:30:00,19.19,19.2,19.16,19.17,20800.0,12.0263,12.0326,12.0075,12.0138,20800.0
2008-05-22 11:35:00,19.17,19.19,19.15,19.18,26300.0,12.0138,12.0263,12.0012,12.02,26300.0
2008-05-22 11:40:00,19.19,19.21,19.18,19.2,36500.0,12.0263,12.0388,12.02,12.0326,36500.0
2008-05-22 11:45:00,19.2,19.2,19.13,19.13,65200.0,12.0326,12.0326,11.9887,11.9887,65200.0
2008-05-22 11:50:00,19.12,19.17,19.11,19.16,47600.0,11.9824,12.0138,11.9762,12.0075,47600.0
2008-05-22 11:55:00,19.17,19.18,19.16,19.18,15400.0,12.0138,12.02,12.0075,12.02,15400.0
2008-05-22 12:00:00,19.18,19.2,19.18,19.19,16500.0,12.02,12.0326,12.02,12.0263,16500.0
2008-05-22 12:05:00,19.2,19.2,19.18,19.19,9100.0,12.0326,12.0326,12.02,12.0263,9100.0
2008-05-22 12:10:00,19.19,19.21,19.17,19.2,41700.0,12.0263,12.0388,12.0138,12.0326,41700.0
2008-05-22 12:15:00,19.2,19.21,19.18,19.2,15200.0,12.0326,12.0388,12.02,12.0326,15200.0
2008-05-22 12:20:00,19.2,19.23,19.2,19.22,20700.0,12.0326,12.0514,12.0326,12.0451,20700.0
2008-05-22 12:25:00,19.22,19.22,19.21,19.21,13300.0,12.0451,12.0451,12.0388,12.0388,13300.0
2008-05-22 12:30:00,19.2,19.22,19.2,19.21,13900.0,12.0326,12.0451,12.0326,12.0388,13900.0
2008-05-22 12:35:00,19.21,19.25,19.21,19.25,16500.0,12.0388,12.0639,12.0388,12.0639,16500.0
2008-05-22 12:40:00,19.25,19.28,19.24,19.27,23100.0,12.0639,12.0827,12.0576,12.0764,23100.0
2008-05-22 12:45:00,19.27,19.28,19.26,19.28,15200.0,12.0764,12.0827,12.0702,12.0827,15200.0
2008-05-22 12:50:00,19.28,19.29,19.27,19.29,19800.0,12.0827,12.089,12.0764,12.089,19800.0
2008-05-22 12:55:00,19.29,19.3,19.28,19.28,15500.0,12.089,12.0952,12.0827,12.0827,15500.0
2008-05-22 13:00:00,19.28,19.29,19.28,19.29,29000.0,12.0827,12.089,12.0827,12.089,29000.0
2008-05-22 13:05:00,19.28,19.29,19.28,19.29,19700.0,12.0827,12.089,12.0827,12.089,19700.0
2008-05-22 13:10:00,19.28,19.29,19.25,19.25,28100.0,12.0827,12.089,12.0639,12.0639,28100.0
2008-05-22 13:15:00,19.25,19.29,19.24,19.25,20900.0,12.0639,12.089,12.0576,12.0639,20900.0
2008-05-22 13:20:00,19.25,19.27,19.25,19.25,9800.0,12.0639,12.0764,12.0639,12.0639,9800.0
2008-05-22 13:25:00,19.25,19.26,19.23,19.23,8000.0,12.0639,12.0702,12.0514,12.0514,8000.0
2008-05-22 13:30:00,19.23,19.24,19.19,19.22,51500.0,12.0514,12.0576,12.0263,12.0451,51500.0
2008-05-22 13:35:00,19.21,19.25,19.21,19.24,15300.0,12.0388,12.0639,12.0388,12.0576,15300.0
2008-05-22 13:40:00,19.24,19.29,19.23,19.29,15500.0,12.0576,12.089,12.0514,12.089,15500.0
2008-05-22 13:45:00,19.29,19.3,19.28,19.3,22400.0,12.089,12.0952,12.0827,12.0952,22400.0
2008-05-22 13:50:00,19.3,19.32,19.29,19.3,20100.0,12.0952,12.1078,12.089,12.0952,20100.0
2008-05-22 13:55:00,19.3,19.32,19.27,19.27,37900.0,12.0952,12.1078,12.0764,12.0764,37900.0
2008-05-22 14:00:00,19.27,19.31,19.27,19.31,20200.0,12.0764,12.1015,12.0764,12.1015,20200.0
2008-05-22 14:05:00,19.31,19.35,19.26,19.26,80600.0,12.1015,12.1266,12.0702,12.0702,80600.0
2008-05-22 14:10:00,19.27,19.28,19.23,19.26,71900.0,12.0764,12.0827,12.0514,12.0702,71900.0
2008-05-22 14:15:00,19.26,19.27,19.21,19.22,41800.0,12.0702,12.0764,12.0388,12.0451,41800.0
2008-05-22 14:20:00,19.23,19.26,19.2,19.21,23000.0,12.0514,12.0702,12.0326,12.0388,23000.0
2008-05-22 14:25:00,19.21,19.24,19.17,19.19,18800.0,12.0388,12.0576,12.0138,12.0263,18800.0
2008-05-22 14:30:00,19.18,19.22,19.18,19.22,30700.0,12.02,12.0451,12.02,12.0451,30700.0
2008-05-22 14:35:00,19.22,19.24,19.21,19.21,15700.0,12.0451,12.0576,12.0388,12.0388,15700.0
2008-05-22 14:40:00,19.21,19.26,19.21,19.25,20200.0,12.0388,12.0702,12.0388,12.0639,20200.0
2008-05-22 14:45:00,19.25,19.26,19.24,19.25,11500.0,12.0639,12.0702,12.0576,12.0639,11500.0
2008-05-22 14:50:00,19.26,19.26,19.22,19.24,48900.0,12.0702,12.0702,12.0451,12.0576,48900.0
2008-05-22 14:55:00,19.23,19.24,19.2,19.23,12500.0,12.0514,12.0576,12.0326,12.0514,12500.0
2008-05-22 15:00:00,19.23,19.24,19.21,19.23,18200.0,12.0514,12.0576,12.0388,12.0514,18200.0
2008-05-22 15:05:00,19.23,19.26,19.22,19.25,15200.0,12.0514,12.0702,12.0451,12.0639,15200.0
2008-05-22 15:10:00,19.25,19.25,19.23,19.24,13300.0,12.0639,12.0639,12.0514,12.0576,13300.0
2008-05-22 15:15:00,19.24,19.26,19.24,19.26,22700.0,12.0576,12.0702,12.0576,12.0702,22700.0
2008-05-22 15:20:00,19.26,19.26,19.23,19.24,31000.0,12.0702,12.0702,12.0514,12.0576,31000.0
2008-05-22 15:25:00,19.24,19.26,19.19,19.21,71300.0,12.0576,12.0702,12.0263,12.0388,71300.0
2008-05-22 15:30:00,19.21,19.23,19.2,19.21,32400.0,12.0388,12.0514,12.0326,12.0388,32400.0
2008-05-22 15:35:00,19.21,19.26,19.21,19.26,55000.0,12.0388,12.0702,12.0388,12.0702,55000.0
2008-05-22 15:40:00,19.26,19.28,19.24,19.26,118400.0,12.0702,12.0827,12.0576,12.0702,118400.0
2008-05-22 15:45:00,19.26,19.3,19.26,19.28,64800.0,12.0702,12.0952,12.0702,12.0827,64800.0
2008-05-22 15:50:00,19.29,19.29,19.28,19.28,50700.0,12.089,12.089,12.0827,12.0827,50700.0
2008-05-22 15:55:00,19.28,19.31,19.28,19.3,87700.0,12.0827,12.1015,12.0827,12.0952,87700.0
2008-05-23 09:30:00,19.33,19.33,19.1,19.17,62500.0,12.114,12.114,11.9699,12.0138,62500.0
2008-05-23 09:35:00,19.19,19.19,19.08,19.12,38400.0,12.0263,12.0263,11.9574,11.9824,38400.0
2008-05-23 09:40:00,19.13,19.14,19.04,19.09,52900.0,11.9887,11.995,11.9323,11.9636,52900.0
2008-05-23 09:45:00,19.09,19.09,19.0,19.01,43300.0,11.9636,11.9636,11.9072,11.9135,43300.0
2008-05-23 09:50:00,19.01,19.01,18.94,18.96,35900.0,11.9135,11.9135,11.8696,11.8822,35900.0
2008-05-23 09:55:00,18.96,19.04,18.96,19.04,27200.0,11.8822,11.9323,11.8822,11.9323,27200.0
2008-05-23 10:00:00,19.06,19.11,18.98,19.1,57100.0,11.9448,11.9762,11.8947,11.9699,57100.0
2008-05-23 10:05:00,19.1,19.1,19.04,19.08,106900.0,11.9699,11.9699,11.9323,11.9574,106900.0
2008-05-23 10:10:00,19.08,19.13,19.07,19.11,45100.0,11.9574,11.9887,11.9511,11.9762,45100.0
2008-05-23 10:15:00,19.11,19.13,19.11,19.13,20200.0,11.9762,11.9887,11.9762,11.9887,20200.0
2008-05-23 10:20:00,19.13,19.14,19.12,19.13,14300.0,11.9887,11.995,11.9824,11.9887,14300.0
2008-05-23 10:25:00,19.14,19.14,19.08,19.11,63500.0,11.995,11.995,11.9574,11.9762,63500.0
2008-05-23 10:30:00,19.09,19.19,19.06,19.15,59700.0,11.9636,12.0263,11.9448,12.0012,59700.0
2008-05-23 10:35:00,19.15,19.15,19.08,19.09,58700.0,12.0012,12.0012,11.9574,11.9636,58700.0
2008-05-23 10:40:00,19.08,19.12,19.08,19.11,63400.0,11.9574,11.9824,11.9574,11.9762,63400.0
2008-05-23 10:45:00,19.11,19.17,19.11,19.16,31700.0,11.9762,12.0138,11.9762,12.0075,31700.0
2008-05-23 10:50:00,19.16,19.19,19.16,19.17,41400.0,12.0075,12.0263,12.0075,12.0138,41400.0
2008-05-23 10:55:00,19.17,19.25,19.17,19.25,41600.0,12.0138,12.0639,12.0138,12.0639,41600.0
2008-05-23 11:00:00,19.24,19.26,19.21,19.21,32000.0,12.0576,12.0702,12.0388,12.0388,32000.0
2008-05-23 11:05:00,19.21,19.22,19.17,19.17,32300.0,12.0388,12.0451,12.0138,12.0138,32300.0
2008-05-23 11:10:00,19.17,19.18,19.11,19.15,36500.0,12.0138,12.02,11.9762,12.0012,36500.0
2008-05-23 11:15:00,19.15,19.16,19.14,19.15,10600.0,12.0012,12.0075,11.995,12.0012,10600.0
2008-05-23 11:20:00,19.15,19.16,19.13,19.13,26600.0,12.0012,12.0075,11.9887,11.9887,26600.0
2008-05-23 11:25:00,19.13,19.14,19.12,19.12,26300.0,11.9887,11.995,11.9824,11.9824,26300.0
2008-05-23 11:30:00,19.12,19.13,19.09,19.1,44800.0,11.9824,11.9887,11.9636,11.9699,44800.0
2008-05-23 11:35:00,19.09,19.14,19.08,19.14,17400.0,11.9636,11.995,11.9574,11.995,17400.0
2008-05-23 11:40:00,19.13,19.13,19.1,19.1,19400.0,11.9887,11.9887,11.9699,11.9699,19400.0
2008-05-23 11:45:00,19.1,19.15,19.1,19.14,21400.0,11.9699,12.0012,11.9699,11.995,21400.0
2008-05-23 11:50:00,19.14,19.15,19.13,19.13,9900.0,11.995,12.0012,11.9887,11.9887,9900.0
2008-05-23 11:55:00,19.13,19.15,19.12,19.12,16000.0,11.9887,12.0012,11.9824,11.9824,16000.0
2008-05-23 12:00:00,19.12,19.14,19.11,19.13,31700.0,11.9824,11.995,11.9762,11.9887,31700.0
2008-05-23 12:05:00,19.13,19.15,19.11,19.11,22700.0,11.9887,12.0012,11.9762,11.9762,22700.0
2008-05-23 12:10:00,19.11,19.13,19.11,19.11,7700.0,11.9762,11.9887,11.9762,11.9762,7700.0
2008-05-23 12:15:00,19.11,19.13,19.1,19.1,15600.0,11.9762,11.9887,11.9699,11.9699,15600.0
2008-05-23 12:20:00,19.1,19.12,19.09,19.11,9200.0,11.9699,11.9824,11.9636,11.9762,9200.0
2008-05-23 12:25:00,19.11,19.12,19.1,19.11,20200.0,11.9762,11.9824,11.9699,11.9762,20200.0
2008-05-23 12:30:00,19.11,19.13,19.11,19.13,10100.0,11.9762,11.9887,11.9762,11.9887,10100.0
2008-05-23 12:35:00,19.13,19.13,19.08,19.1,34500.0,11.9887,11.9887,11.9574,11.9699,34500.0
2008-05-23 12:40:00,19.1,19.13,19.08,19.12,55800.0,11.9699,11.9887,11.9574,11.9824,55800.0
2008-05-23 12:45:00,19.12,19.14,19.12,19.14,12900.0,11.9824,11.995,11.9824,11.995,12900.0
2008-05-23 12:50:00,19.14,19.17,19.14,19.16,38100.0,11.995,12.0138,11.995,12.0075,38100.0
2008-05-23 12:55:00,19.16,19.17,19.14,19.15,26600.0,12.0075,12.0138,11.995,12.0012,26600.0
2008-05-23 13:00:00,19.15,19.15,19.12,19.12,33500.0,12.0012,12.0012,11.9824,11.9824,33500.0
2008-05-23 13:05:00,19.12,19.14,19.11,19.14,15300.0,11.9824,11.995,11.9762,11.995,15300.0
2008-05-23 13:10:00,19.15,19.15,19.14,19.15,9500.0,12.0012,12.0012,11.995,12.0012,9500.0
2008-05-23 13:15:00,19.15,19.17,19.14,19.17,15500.0,12.0012,12.0138,11.995,12.0138,15500.0
2008-05-23 13:20:00,19.17,19.18,19.14,19.16,33700.0,12.0138,12.02,11.995,12.0075,33700.0
2008-05-23 13:25:00,19.17,19.18,19.15,19.17,23500.0,12.0138,12.02,12.0012,12.0138,23500.0
2008-05-23 13:30:00,19.18,19.21,19.17,19.19,34600.0,12.02,12.0388,12.0138,12.0263,34600.0
2008-05-23 13:35:00,19.2,19.2,19.13,19.14,22100.0,12.0326,12.0326,11.9887,11.995,22100.0
2008-05-23 13:40:00,19.14,19.14,19.13,19.14,4900.0,11.995,11.995,11.9887,11.995,4900.0
2008-05-23 13:45:00,19.14,19.17,19.14,19.16,12800.0,11.995,12.0138,11.995,12.0075,12800.0
2008-05-23 13:50:00,19.16,19.16,19.1,19.1,18800.0,12.0075,12.0075,11.9699,11.9699,18800.0
2008-05-23 13:55:00,19.1,19.11,19.07,19.07,11600.0,11.9699,11.9762,11.9511,11.9511,11600.0
2008-05-23 14:00:00,19.08,19.11,19.07,19.08,24100.0,11.9574,11.9762,11.9511,11.9574,24100.0
2008-05-23 14:05:00,19.07,19.13,19.07,19.12,15100.0,11.9511,11.9887,11.9511,11.9824,15100.0
2008-05-23 14:10:00,19.12,19.12,19.1,19.11,7900.0,11.9824,11.9824,11.9699,11.9762,7900.0
2008-05-23 14:15:00,19.11,19.15,19.1,19.11,46000.0,11.9762,12.0012,11.9699,11.9762,46000.0
2008-05-23 14:20:00,19.11,19.11,19.09,19.1,27500.0,11.9762,11.9762,11.9636,11.9699,27500.0
2008-05-23 14:25:00,19.09,19.11,19.08,19.09,52800.0,11.9636,11.9762,11.9574,11.9636,52800.0
2008-05-23 14:30:00,19.09,19.1,19.05,19.05,80000.0,11.9636,11.9699,11.9386,11.9386,80000.0
2008-05-23 14:35:00,19.06,19.07,19.03,19.03,20400.0,11.9448,11.9511,11.926,11.926,20400.0
2008-05-23 14:40:00,19.03,19.05,19.03,19.05,15900.0,11.926,11.9386,11.926,11.9386,15900.0
2008-05-23 14:45:00,19.04,19.1,19.04,19.1,33000.0,11.9323,11.9699,11.9323,11.9699,33000.0
2008-05-23 14:50:00,19.1,19.1,19.08,19.09,21200.0,11.9699,11.9699,11.9574,11.9636,21200.0
2008-05-23 14:55:00,19.09,19.11,19.06,19.07,51300.0,11.9636,11.9762,11.9448,11.9511,51300.0
2008-05-23 15:00:00,19.07,19.11,19.06,19.1,47100.0,11.9511,11.9762,11.9448,11.9699,47100.0
2008-05-23 15:05:00,19.1,19.14,19.09,19.13,48200.0,11.9699,11.995,11.9636,11.9887,48200.0
2008-05-23 15:10:00,19.14,19.14,19.1,19.1,48800.0,11.995,11.995,11.9699,11.9699,48800.0
2008-05-23 15:15:00,19.1,19.15,19.09,19.11,75600.0,11.9699,12.0012,11.9636,11.9762,75600.0
2008-05-23 15:20:00,19.1,19.12,19.09,19.12,19500.0,11.9699,11.9824,11.9636,11.9824,19500.0
2008-05-23 15:25:00,19.13,19.18,19.12,19.16,62600.0,11.9887,12.02,11.9824,12.0075,62600.0
2008-05-23 15:30:00,19.16,19.18,19.16,19.17,46000.0,12.0075,12.02,12.0075,12.0138,46000.0
2008-05-23 15:35:00,19.18,19.18,19.15,19.15,82900.0,12.02,12.02,12.0012,12.0012,82900.0
2008-05-23 15:40:00,19.15,19.15,19.1,19.11,66300.0,12.0012,12.0012,11.9699,11.9762,66300.0
2008-05-23 15:45:00,19.11,19.11,19.06,19.08,59900.0,11.9762,11.9762,11.9448,11.9574,59900.0
2008-05-23 15:50:00,19.08,19.08,19.06,19.06,62400.0,11.9574,11.9574,11.9448,11.9448,62400.0
2008-05-23 15:55:00,19.06,19.07,19.03,19.03,105300.0,11.9448,11.9511,11.926,11.926,105300.0
2008-05-27 09:30:00,19.08,19.3,18.89,19.24,57200.0,11.9574,12.0952,11.8383,12.0576,57200.0
2008-05-27 09:35:00,19.24,19.43,19.24,19.36,73800.0,12.0576,12.1767,12.0576,12.1328,73800.0
2008-05-27 09:40:00,19.37,19.45,19.32,19.34,48400.0,12.1391,12.1892,12.1078,12.1203,48400.0
2008-05-27 09:45:00,19.36,19.47,19.35,19.35,49000.0,12.1328,12.2018,12.1266,12.1266,49000.0
2008-05-27 09:50:00,19.35,19.39,19.28,19.28,34900.0,12.1266,12.1516,12.0827,12.0827,34900.0
2008-05-27 09:55:00,19.28,19.32,19.23,19.28,63500.0,12.0827,12.1078,12.0514,12.0827,63500.0
2008-05-27 10:00:00,19.27,19.34,19.22,19.33,61700.0,12.0764,12.1203,12.0451,12.114,61700.0
2008-05-27 10:05:00,19.33,19.34,19.29,19.31,56300.0,12.114,12.1203,12.089,12.1015,56300.0
2008-05-27 10:10:00,19.31,19.31,19.26,19.27,30000.0,12.1015,12.1015,12.0702,12.0764,30000.0
2008-05-27 10:15:00,19.26,19.32,19.25,19.3,41600.0,12.0702,12.1078,12.0639,12.0952,41600.0
2008-05-27 10:20:00,19.31,19.32,19.19,19.2,119200.0,12.1015,12.1078,12.0263,12.0326,119200.0
2008-05-27 10:25:00,19.2,19.21,19.11,19.13,118600.0,12.0326,12.0388,11.9762,11.9887,118600.0
2008-05-27 10:30:00,19.13,19.17,19.13,19.15,38500.0,11.9887,12.0138,11.9887,12.0012,38500.0
2008-05-27 10:35:00,19.15,19.16,19.1,19.11,40400.0,12.0012,12.0075,11.9699,11.9762,40400.0
2008-05-27 10:40:00,19.12,19.12,19.11,19.11,14400.0,11.9824,11.9824,11.9762,11.9762,14400.0
2008-05-27 10:45:00,19.11,19.18,19.11,19.17,53400.0,11.9762,12.02,11.9762,12.0138,53400.0
2008-05-27 10:50:00,19.18,19.19,19.15,19.19,31000.0,12.02,12.0263,12.0012,12.0263,31000.0
2008-05-27 10:55:00,19.18,19.21,19.18,19.21,28100.0,12.02,12.0388,12.02,12.0388,28100.0
2008-05-27 11:00:00,19.21,19.27,19.21,19.27,24300.0,12.0388,12.0764,12.0388,12.0764,24300.0
2008-05-27 11:05:00,19.27,19.27,19.21,19.21,40700.0,12.0764,12.0764,12.0388,12.0388,40700.0
2008-05-27 11:10:00,19.21,19.21,19.19,19.19,17000.0,12.0388,12.0388,12.0263,12.0263,17000.0
2008-05-27 11:15:00,19.19,19.19,19.17,19.18,23000.0,12.0263,12.0263,12.0138,12.02,23000.0
2008-05-27 11:20:00,19.19,19.19,19.16,19.16,41900.0,12.0263,12.0263,12.0075,12.0075,41900.0
2008-05-27 11:25:00,19.16,19.17,19.14,19.15,58500.0,12.0075,12.0138,11.995,12.0012,58500.0
2008-05-27 11:30:00,19.14,19.17,19.11,19.12,113400.0,11.995,12.0138,11.9762,11.9824,113400.0
2008-05-27 11:35:00,19.12,19.17,19.12,19.16,38800.0,11.9824,12.0138,11.9824,12.0075,38800.0
2008-05-27 11:40:00,19.16,19.17,19.15,19.16,19700.0,12.0075,12.0138,12.0012,12.0075,19700.0
2008-05-27 11:45:00,19.17,19.17,19.16,19.16,19100.0,12.0138,12.0138,12.0075,12.0075,19100.0
2008-05-27 11:50:00,19.16,19.17,19.15,19.17,11700.0,12.0075,12.0138,12.0012,12.0138,11700.0
2008-05-27 11:55:00,19.16,19.19,19.16,19.17,20300.0,12.0075,12.0263,12.0075,12.0138,20300.0
2008-05-27 12:00:00,19.16,19.17,19.15,19.16,9400.0,12.0075,12.0138,12.0012,12.0075,9400.0
2008-05-27 12:05:00,19.15,19.16,19.14,19.15,25300.0,12.0012,12.0075,11.995,12.0012,25300.0
2008-05-27 12:10:00,19.15,19.18,19.14,19.17,39700.0,12.0012,12.02,11.995,12.0138,39700.0
2008-05-27 12:15:00,19.18,19.18,19.17,19.17,7800.0,12.02,12.02,12.0138,12.0138,7800.0
2008-05-27 12:20:00,19.17,19.18,19.17,19.17,23400.0,12.0138,12.02,12.0138,12.0138,23400.0
2008-05-27 12:25:00,19.18,19.21,19.17,19.21,16300.0,12.02,12.0388,12.0138,12.0388,16300.0
2008-05-27 12:30:00,19.21,19.23,19.2,19.23,28400.0,12.0388,12.0514,12.0326,12.0514,28400.0
2008-05-27 12:35:00,19.23,19.27,19.23,19.26,29800.0,12.0514,12.0764,12.0514,12.0702,29800.0
2008-05-27 12:40:00,19.26,19.28,19.26,19.27,13600.0,12.0702,12.0827,12.0702,12.0764,13600.0
2008-05-27 12:45:00,19.27,19.28,19.26,19.27,15500.0,12.0764,12.0827,12.0702,12.0764,15500.0
2008-05-27 12:50:00,19.27,19.28,19.26,19.26,21400.0,12.0764,12.0827,12.0702,12.0702,21400.0
2008-05-27 12:55:00,19.26,19.3,19.26,19.29,14400.0,12.0702,12.0952,12.0702,12.089,14400.0
2008-05-27 13:00:00,19.29,19.3,19.27,19.28,20100.0,12.089,12.0952,12.0764,12.0827,20100.0
2008-05-27 13:05:00,19.28,19.28,19.26,19.27,14700.0,12.0827,12.0827,12.0702,12.0764,14700.0
2008-05-27 13:10:00,19.27,19.29,19.25,19.26,26000.0,12.0764,12.089,12.0639,12.0702,26000.0
2008-05-27 13:15:00,19.26,19.29,19.2,19.2,75500.0,12.0702,12.089,12.0326,12.0326,75500.0
2008-05-27 13:20:00,19.2,19.24,19.19,19.19,36400.0,12.0326,12.0576,12.0263,12.0263,36400.0
2008-05-27 13:25:00,19.2,19.23,19.19,19.23,18100.0,12.0326,12.0514,12.0263,12.0514,18100.0
2008-05-27 13:30:00,19.23,19.24,19.22,19.23,49700.0,12.0514,12.0576,12.0451,12.0514,49700.0
2008-05-27 13:35:00,19.23,19.23,19.2,19.21,43600.0,12.0514,12.0514,12.0326,12.0388,43600.0
2008-05-27 13:40:00,19.2,19.25,19.2,19.22,16700.0,12.0326,12.0639,12.0326,12.0451,16700.0
2008-05-27 13:45:00,19.23,19.23,19.2,19.21,19300.0,12.0514,12.0514,12.0326,12.0388,19300.0
2008-05-27 13:50:00,19.2,19.22,19.2,19.21,22400.0,12.0326,12.0451,12.0326,12.0388,22400.0
2008-05-27 13:55:00,19.21,19.23,19.2,19.22,22600.0,12.0388,12.0514,12.0326,12.0451,22600.0
2008-05-27 14:00:00,19.22,19.24,19.2,19.23,31600.0,12.0451,12.0576,12.0326,12.0514,31600.0
2008-05-27 14:05:00,19.24,19.25,19.22,19.23,15800.0,12.0576,12.0639,12.0451,12.0514,15800.0
2008-05-27 14:10:00,19.24,19.26,19.22,19.25,17300.0,12.0576,12.0702,12.0451,12.0639,17300.0
2008-05-27 14:15:00,19.25,19.26,19.2,19.2,29200.0,12.0639,12.0702,12.0326,12.0326,29200.0
2008-05-27 14:20:00,19.21,19.23,19.21,19.21,21700.0,12.0388,12.0514,12.0388,12.0388,21700.0
2008-05-27 14:25:00,19.22,19.25,19.22,19.22,32000.0,12.0451,12.0639,12.0451,12.0451,32000.0
2008-05-27 14:30:00,19.23,19.24,19.22,19.23,37400.0,12.0514,12.0576,12.0451,12.0514,37400.0
2008-05-27 14:35:00,19.24,19.3,19.23,19.29,34000.0,12.0576,12.0952,12.0514,12.089,34000.0
2008-05-27 14:40:00,19.3,19.35,19.29,19.34,41800.0,12.0952,12.1266,12.089,12.1203,41800.0
2008-05-27 14:45:00,19.35,19.35,19.33,19.35,21500.0,12.1266,12.1266,12.114,12.1266,21500.0
2008-05-27 14:50:00,19.36,19.39,19.34,19.38,60900.0,12.1328,12.1516,12.1203,12.1454,60900.0
2008-05-27 14:55:00,19.37,19.39,19.36,19.37,27100.0,12.1391,12.1516,12.1328,12.1391,27100.0
2008-05-27 15:00:00,19.37,19.38,19.36,19.38,23500.0,12.1391,12.1454,12.1328,12.1454,23500.0
2008-05-27 15:05:00,19.38,19.42,19.37,19.39,56100.0,12.1454,12.1704,12.1391,12.1516,56100.0
2008-05-27 15:10:00,19.38,19.42,19.38,19.41,89600.0,12.1454,12.1704,12.1454,12.1642,89600.0
2008-05-27 15:15:00,19.41,19.44,19.41,19.43,26000.0,12.1642,12.183,12.1642,12.1767,26000.0
2008-05-27 15:20:00,19.43,19.43,19.41,19.41,34300.0,12.1767,12.1767,12.1642,12.1642,34300.0
2008-05-27 15:25:00,19.41,19.46,19.39,19.44,132200.0,12.1642,12.1955,12.1516,12.183,132200.0
2008-05-27 15:30:00,19.43,19.46,19.4,19.4,93200.0,12.1767,12.1955,12.1579,12.1579,93200.0
2008-05-27 15:35:00,19.41,19.41,19.36,19.36,56000.0,12.1642,12.1642,12.1328,12.1328,56000.0
2008-05-27 15:40:00,19.37,19.37,19.34,19.36,59400.0,12.1391,12.1391,12.1203,12.1328,59400.0
2008-05-27 15:45:00,19.36,19.37,19.35,19.35,50300.0,12.1328,12.1391,12.1266,12.1266,50300.0
2008-05-27 15:50:00,19.35,19.37,19.33,19.33,117700.0,12.1266,12.1391,12.114,12.114,117700.0
2008-05-27 15:55:00,19.34,19.36,19.32,19.35,125000.0,12.1203,12.1328,12.1078,12.1266,125000.0
2008-05-28 09:30:00,19.77,19.77,19.48,19.61,101500.0,12.3898,12.3898,12.208,12.2895,101500.0
2008-05-28 09:35:00,19.61,19.66,19.54,19.63,59400.0,12.2895,12.3209,12.2457,12.3021,59400.0
2008-05-28 09:40:00,19.63,19.66,19.59,19.65,26300.0,12.3021,12.3209,12.277,12.3146,26300.0
2008-05-28 09:45:00,19.64,19.65,19.51,19.51,37100.0,12.3083,12.3146,12.2268,12.2268,37100.0
2008-05-28 09:50:00,19.52,19.61,19.52,19.55,35300.0,12.2331,12.2895,12.2331,12.2519,35300.0
2008-05-28 09:55:00,19.55,19.6,19.48,19.6,56700.0,12.2519,12.2833,12.208,12.2833,56700.0
2008-05-28 10:00:00,19.59,19.59,19.48,19.5,51900.0,12.277,12.277,12.208,12.2206,51900.0
2008-05-28 10:05:00,19.51,19.53,19.48,19.48,44800.0,12.2268,12.2394,12.208,12.208,44800.0
2008-05-28 10:10:00,19.49,19.54,19.44,19.54,48500.0,12.2143,12.2457,12.183,12.2457,48500.0
2008-05-28 10:15:00,19.53,19.55,19.48,19.48,69200.0,12.2394,12.2519,12.208,12.208,69200.0
2008-05-28 10:20:00,19.48,19.49,19.44,19.49,46400.0,12.208,12.2143,12.183,12.2143,46400.0
2008-05-28 10:25:00,19.49,19.51,19.47,19.5,17900.0,12.2143,12.2268,12.2018,12.2206,17900.0
2008-05-28 10:30:00,19.5,19.51,19.48,19.49,41100.0,12.2206,12.2268,12.208,12.2143,41100.0
2008-05-28 10:35:00,19.5,19.5,19.46,19.46,23700.0,12.2206,12.2206,12.1955,12.1955,23700.0
2008-05-28 10:40:00,19.46,19.48,19.45,19.48,58200.0,12.1955,12.208,12.1892,12.208,58200.0
2008-05-28 10:45:00,19.47,19.49,19.46,19.47,12500.0,12.2018,12.2143,12.1955,12.2018,12500.0
2008-05-28 10:50:00,19.48,19.54,19.47,19.52,85700.0,12.208,12.2457,12.2018,12.2331,85700.0
2008-05-28 10:55:00,19.52,19.58,19.52,19.55,61300.0,12.2331,12.2707,12.2331,12.2519,61300.0
2008-05-28 11:00:00,19.55,19.56,19.5,19.51,34600.0,12.2519,12.2582,12.2206,12.2268,34600.0
2008-05-28 11:05:00,19.51,19.56,19.51,19.54,18500.0,12.2268,12.2582,12.2268,12.2457,18500.0
2008-05-28 11:10:00,19.54,19.58,19.54,19.57,40000.0,12.2457,12.2707,12.2457,12.2645,40000.0
2008-05-28 11:15:00,19.57,19.63,19.57,19.63,31400.0,12.2645,12.3021,12.2645,12.3021,31400.0
2008-05-28 11:20:00,19.63,19.65,19.63,19.63,26400.0,12.3021,12.3146,12.3021,12.3021,26400.0
2008-05-28 11:25:00,19.63,19.65,19.63,19.64,27400.0,12.3021,12.3146,12.3021,12.3083,27400.0
2008-05-28 11:30:00,19.64,19.67,19.64,19.67,29000.0,12.3083,12.3271,12.3083,12.3271,29000.0
2008-05-28 11:35:00,19.67,19.72,19.67,19.71,33500.0,12.3271,12.3585,12.3271,12.3522,33500.0
2008-05-28 11:40:00,19.72,19.74,19.72,19.72,52800.0,12.3585,12.371,12.3585,12.3585,52800.0
2008-05-28 11:45:00,19.71,19.72,19.7,19.71,28700.0,12.3522,12.3585,12.3459,12.3522,28700.0
2008-05-28 11:50:00,19.71,19.71,19.69,19.69,29100.0,12.3522,12.3522,12.3397,12.3397,29100.0
2008-05-28 11:55:00,19.69,19.7,19.68,19.68,34100.0,12.3397,12.3459,12.3334,12.3334,34100.0
2008-05-28 12:00:00,19.68,19.68,19.63,19.63,50000.0,12.3334,12.3334,12.3021,12.3021,50000.0
2008-05-28 12:05:00,19.64,19.64,19.62,19.62,38700.0,12.3083,12.3083,12.2958,12.2958,38700.0
2008-05-28 12:10:00,19.62,19.63,19.61,19.62,15100.0,12.2958,12.3021,12.2895,12.2958,15100.0
2008-05-28 12:15:00,19.62,19.69,19.62,19.68,50100.0,12.2958,12.3397,12.2958,12.3334,50100.0
2008-05-28 12:20:00,19.68,19.69,19.67,19.68,25600.0,12.3334,12.3397,12.3271,12.3334,25600.0
2008-05-28 12:25:00,19.67,19.68,19.66,19.66,14500.0,12.3271,12.3334,12.3209,12.3209,14500.0
2008-05-28 12:30:00,19.66,19.67,19.64,19.65,19600.0,12.3209,12.3271,12.3083,12.3146,19600.0
2008-05-28 12:35:00,19.64,19.65,19.64,19.65,14700.0,12.3083,12.3146,12.3083,12.3146,14700.0
2008-05-28 12:40:00,19.64,19.65,19.62,19.63,25500.0,12.3083,12.3146,12.2958,12.3021,25500.0
2008-05-28 12:45:00,19.62,19.63,19.59,19.6,38900.0,12.2958,12.3021,12.277,12.2833,38900.0
2008-05-28 12:50:00,19.59,19.63,19.57,19.59,72700.0,12.277,12.3021,12.2645,12.277,72700.0
2008-05-28 12:55:00,19.6,19.6,19.59,19.6,16200.0,12.2833,12.2833,12.277,12.2833,16200.0
2008-05-28 13:00:00,19.6,19.65,19.59,19.65,47300.0,12.2833,12.3146,12.277,12.3146,47300.0
2008-05-28 13:05:00,19.65,19.67,19.64,19.67,31200.0,12.3146,12.3271,12.3083,12.3271,31200.0
2008-05-28 13:10:00,19.67,19.69,19.66,19.69,21500.0,12.3271,12.3397,12.3209,12.3397,21500.0
2008-05-28 13:15:00,19.69,19.71,19.68,19.7,39300.0,12.3397,12.3522,12.3334,12.3459,39300.0
2008-05-28 13:20:00,19.71,19.72,19.7,19.71,44000.0,12.3522,12.3585,12.3459,12.3522,44000.0
2008-05-28 13:25:00,19.7,19.71,19.69,19.7,37700.0,12.3459,12.3522,12.3397,12.3459,37700.0
2008-05-28 13:30:00,19.69,19.73,19.69,19.72,34100.0,12.3397,12.3647,12.3397,12.3585,34100.0
2008-05-28 13:35:00,19.71,19.73,19.71,19.73,33000.0,12.3522,12.3647,12.3522,12.3647,33000.0
2008-05-28 13:40:00,19.72,19.73,19.69,19.69,36100.0,12.3585,12.3647,12.3397,12.3397,36100.0
2008-05-28 13:45:00,19.69,19.7,19.68,19.68,14300.0,12.3397,12.3459,12.3334,12.3334,14300.0
2008-05-28 13:50:00,19.68,19.7,19.67,19.7,30800.0,12.3334,12.3459,12.3271,12.3459,30800.0
2008-05-28 13:55:00,19.7,19.71,19.7,19.71,23200.0,12.3459,12.3522,12.3459,12.3522,23200.0
2008-05-28 14:00:00,19.7,19.73,19.7,19.71,41300.0,12.3459,12.3647,12.3459,12.3522,41300.0
2008-05-28 14:05:00,19.72,19.75,19.71,19.74,26800.0,12.3585,12.3773,12.3522,12.371,26800.0
2008-05-28 14:10:00,19.74,19.75,19.74,19.75,26500.0,12.371,12.3773,12.371,12.3773,26500.0
2008-05-28 14:15:00,19.75,19.75,19.73,19.73,18200.0,12.3773,12.3773,12.3647,12.3647,18200.0
2008-05-28 14:20:00,19.74,19.75,19.71,19.72,64900.0,12.371,12.3773,12.3522,12.3585,64900.0
2008-05-28 14:25:00,19.73,19.74,19.73,19.74,19000.0,12.3647,12.371,12.3647,12.371,19000.0
2008-05-28 14:30:00,19.74,19.74,19.73,19.74,14600.0,12.371,12.371,12.3647,12.371,14600.0
2008-05-28 14:35:00,19.74,19.77,19.73,19.77,54500.0,12.371,12.3898,12.3647,12.3898,54500.0
2008-05-28 14:40:00,19.77,19.78,19.76,19.78,21300.0,12.3898,12.3961,12.3835,12.3961,21300.0
2008-05-28 14:45:00,19.78,19.78,19.74,19.74,58300.0,12.3961,12.3961,12.371,12.371,58300.0
2008-05-28 14:50:00,19.74,19.75,19.73,19.74,18500.0,12.371,12.3773,12.3647,12.371,18500.0
2008-05-28 14:55:00,19.74,19.74,19.73,19.73,25000.0,12.371,12.371,12.3647,12.3647,25000.0
2008-05-28 15:00:00,19.73,19.75,19.73,19.75,47100.0,12.3647,12.3773,12.3647,12.3773,47100.0
2008-05-28 15:05:00,19.75,19.75,19.74,19.75,35800.0,12.3773,12.3773,12.371,12.3773,35800.0
2008-05-28 15:10:00,19.74,19.75,19.72,19.73,73800.0,12.371,12.3773,12.3585,12.3647,73800.0
2008-05-28 15:15:00,19.74,19.77,19.73,19.77,88000.0,12.371,12.3898,12.3647,12.3898,88000.0
2008-05-28 15:20:00,19.76,19.8,19.74,19.79,147000.0,12.3835,12.4086,12.371,12.4023,147000.0
2008-05-28 15:25:00,19.78,19.86,19.78,19.84,112400.0,12.3961,12.4462,12.3961,12.4337,112400.0
2008-05-28 15:30:00,19.84,19.88,19.84,19.88,42000.0,12.4337,12.4587,12.4337,12.4587,42000.0
2008-05-28 15:35:00,19.88,19.88,19.84,19.85,45400.0,12.4587,12.4587,12.4337,12.4399,45400.0
2008-05-28 15:40:00,19.84,19.85,19.82,19.84,131100.0,12.4337,12.4399,12.4211,12.4337,131100.0
2008-05-28 15:45:00,19.84,19.91,19.84,19.91,122000.0,12.4337,12.4775,12.4337,12.4775,122000.0
2008-05-28 15:50:00,19.91,19.92,19.9,19.92,105700.0,12.4775,12.4838,12.4713,12.4838,105700.0
2008-05-28 15:55:00,19.92,19.93,19.91,19.92,183200.0,12.4838,12.4901,12.4775,12.4838,183200.0
2008-05-29 09:30:00,19.85,19.91,19.8,19.9,28100.0,12.4399,12.4775,12.4086,12.4713,28100.0
2008-05-29 09:35:00,19.9,19.96,19.82,19.83,30600.0,12.4713,12.5089,12.4211,12.4274,30600.0
2008-05-29 09:40:00,19.85,20.07,19.84,20.0,185300.0,12.4399,12.5778,12.4337,12.5339,185300.0
2008-05-29 09:45:00,19.99,20.02,19.99,20.0,35700.0,12.5277,12.5465,12.5277,12.5339,35700.0
2008-05-29 09:50:00,20.0,20.07,19.99,20.03,52100.0,12.5339,12.5778,12.5277,12.5527,52100.0
2008-05-29 09:55:00,20.04,20.09,20.03,20.06,68300.0,12.559,12.5903,12.5527,12.5715,68300.0
2008-05-29 10:00:00,20.05,20.07,19.99,20.0,78100.0,12.5653,12.5778,12.5277,12.5339,78100.0
2008-05-29 10:05:00,20.0,20.03,19.98,20.0,41400.0,12.5339,12.5527,12.5214,12.5339,41400.0
2008-05-29 10:10:00,20.0,20.02,19.99,20.01,58800.0,12.5339,12.5465,12.5277,12.5402,58800.0
2008-05-29 10:15:00,20.02,20.17,20.02,20.17,62800.0,12.5465,12.6405,12.5465,12.6405,62800.0
2008-05-29 10:20:00,20.17,20.19,20.12,20.17,63400.0,12.6405,12.653,12.6091,12.6405,63400.0
2008-05-29 10:25:00,20.17,20.2,20.16,20.16,43600.0,12.6405,12.6593,12.6342,12.6342,43600.0
2008-05-29 10:30:00,20.16,20.16,19.99,20.05,106700.0,12.6342,12.6342,12.5277,12.5653,106700.0
2008-05-29 10:35:00,20.06,20.21,20.06,20.2,125600.0,12.5715,12.6655,12.5715,12.6593,125600.0
2008-05-29 10:40:00,20.2,20.26,20.19,20.25,135100.0,12.6593,12.6969,12.653,12.6906,135100.0
2008-05-29 10:45:00,20.25,20.32,20.25,20.31,89800.0,12.6906,12.7345,12.6906,12.7282,89800.0
2008-05-29 10:50:00,20.32,20.33,20.27,20.3,76400.0,12.7345,12.7407,12.7031,12.7219,76400.0
2008-05-29 10:55:00,20.31,20.38,20.31,20.32,75600.0,12.7282,12.7721,12.7282,12.7345,75600.0
2008-05-29 11:00:00,20.33,20.35,20.29,20.31,28100.0,12.7407,12.7533,12.7157,12.7282,28100.0
2008-05-29 11:05:00,20.3,20.31,20.24,20.3,58900.0,12.7219,12.7282,12.6843,12.7219,58900.0
2008-05-29 11:10:00,20.31,20.32,20.3,20.31,36000.0,12.7282,12.7345,12.7219,12.7282,36000.0
2008-05-29 11:15:00,20.31,20.35,20.31,20.34,55600.0,12.7282,12.7533,12.7282,12.747,55600.0
2008-05-29 11:20:00,20.35,20.35,20.3,20.3,50500.0,12.7533,12.7533,12.7219,12.7219,50500.0
2008-05-29 11:25:00,20.3,20.33,20.29,20.33,63500.0,12.7219,12.7407,12.7157,12.7407,63500.0
2008-05-29 11:30:00,20.34,20.35,20.31,20.32,35400.0,12.747,12.7533,12.7282,12.7345,35400.0
2008-05-29 11:35:00,20.31,20.37,20.29,20.3,120300.0,12.7282,12.7658,12.7157,12.7219,120300.0
2008-05-29 11:40:00,20.3,20.32,20.29,20.3,80200.0,12.7219,12.7345,12.7157,12.7219,80200.0
2008-05-29 11:45:00,20.29,20.31,20.25,20.26,77700.0,12.7157,12.7282,12.6906,12.6969,77700.0
2008-05-29 11:50:00,20.26,20.27,20.23,20.25,83300.0,12.6969,12.7031,12.6781,12.6906,83300.0
2008-05-29 11:55:00,20.24,20.27,20.24,20.27,63600.0,12.6843,12.7031,12.6843,12.7031,63600.0
2008-05-29 12:00:00,20.27,20.28,20.26,20.26,50600.0,12.7031,12.7094,12.6969,12.6969,50600.0
2008-05-29 12:05:00,20.26,20.29,20.26,20.28,34800.0,12.6969,12.7157,12.6969,12.7094,34800.0
2008-05-29 12:10:00,20.29,20.3,20.28,20.29,30500.0,12.7157,12.7219,12.7094,12.7157,30500.0
2008-05-29 12:15:00,20.28,20.28,20.27,20.28,32600.0,12.7094,12.7094,12.7031,12.7094,32600.0
2008-05-29 12:20:00,20.27,20.27,20.24,20.25,33600.0,12.7031,12.7031,12.6843,12.6906,33600.0
2008-05-29 12:25:00,20.25,20.25,20.22,20.24,47500.0,12.6906,12.6906,12.6718,12.6843,47500.0
2008-05-29 12:30:00,20.24,20.27,20.24,20.25,90700.0,12.6843,12.7031,12.6843,12.6906,90700.0
2008-05-29 12:35:00,20.24,20.32,20.24,20.31,62700.0,12.6843,12.7345,12.6843,12.7282,62700.0
2008-05-29 12:40:00,20.32,20.35,20.31,20.34,82700.0,12.7345,12.7533,12.7282,12.747,82700.0
2008-05-29 12:45:00,20.35,20.37,20.31,20.31,21000.0,12.7533,12.7658,12.7282,12.7282,21000.0
2008-05-29 12:50:00,20.32,20.33,20.26,20.26,46300.0,12.7345,12.7407,12.6969,12.6969,46300.0
2008-05-29 12:55:00,20.26,20.26,20.25,20.26,17200.0,12.6969,12.6969,12.6906,12.6969,17200.0
2008-05-29 13:00:00,20.26,20.29,20.25,20.28,43800.0,12.6969,12.7157,12.6906,12.7094,43800.0
2008-05-29 13:05:00,20.29,20.3,20.28,20.3,22800.0,12.7157,12.7219,12.7094,12.7219,22800.0
2008-05-29 13:10:00,20.3,20.3,20.26,20.26,40900.0,12.7219,12.7219,12.6969,12.6969,40900.0
2008-05-29 13:15:00,20.27,20.27,20.24,20.24,35200.0,12.7031,12.7031,12.6843,12.6843,35200.0
2008-05-29 13:20:00,20.25,20.27,20.24,20.26,38500.0,12.6906,12.7031,12.6843,12.6969,38500.0
2008-05-29 13:25:00,20.26,20.27,20.21,20.21,46600.0,12.6969,12.7031,12.6655,12.6655,46600.0
2008-05-29 13:30:00,20.22,20.28,20.21,20.27,43300.0,12.6718,12.7094,12.6655,12.7031,43300.0
2008-05-29 13:35:00,20.27,20.28,20.26,20.27,26700.0,12.7031,12.7094,12.6969,12.7031,26700.0
2008-05-29 13:40:00,20.26,20.27,20.25,20.27,19700.0,12.6969,12.7031,12.6906,12.7031,19700.0
2008-05-29 13:45:00,20.27,20.33,20.26,20.32,44200.0,12.7031,12.7407,12.6969,12.7345,44200.0
2008-05-29 13:50:00,20.32,20.32,20.31,20.32,20600.0,12.7345,12.7345,12.7282,12.7345,20600.0
2008-05-29 13:55:00,20.32,20.32,20.26,20.26,28700.0,12.7345,12.7345,12.6969,12.6969,28700.0
2008-05-29 14:00:00,20.27,20.27,20.23,20.23,39700.0,12.7031,12.7031,12.6781,12.6781,39700.0
2008-05-29 14:05:00,20.23,20.27,20.23,20.24,51000.0,12.6781,12.7031,12.6781,12.6843,51000.0
2008-05-29 14:10:00,20.24,20.26,20.23,20.26,41100.0,12.6843,12.6969,12.6781,12.6969,41100.0
2008-05-29 14:15:00,20.26,20.29,20.25,20.29,22500.0,12.6969,12.7157,12.6906,12.7157,22500.0
2008-05-29 14:20:00,20.29,20.31,20.29,20.29,37400.0,12.7157,12.7282,12.7157,12.7157,37400.0
2008-05-29 14:25:00,20.29,20.29,20.26,20.27,14600.0,12.7157,12.7157,12.6969,12.7031,14600.0
2008-05-29 14:30:00,20.26,20.27,20.25,20.26,23500.0,12.6969,12.7031,12.6906,12.6969,23500.0
2008-05-29 14:35:00,20.26,20.26,20.21,20.22,27700.0,12.6969,12.6969,12.6655,12.6718,27700.0
2008-05-29 14:40:00,20.23,20.24,20.22,20.23,25200.0,12.6781,12.6843,12.6718,12.6781,25200.0
2008-05-29 14:45:00,20.24,20.24,20.21,20.22,55300.0,12.6843,12.6843,12.6655,12.6718,55300.0
2008-05-29 14:50:00,20.23,20.25,20.23,20.23,36900.0,12.6781,12.6906,12.6781,12.6781,36900.0
2008-05-29 14:55:00,20.24,20.24,20.2,20.21,40300.0,12.6843,12.6843,12.6593,12.6655,40300.0
2008-05-29 15:00:00,20.2,20.22,20.19,20.21,57800.0,12.6593,12.6718,12.653,12.6655,57800.0
2008-05-29 15:05:00,20.2,20.24,20.2,20.21,38300.0,12.6593,12.6843,12.6593,12.6655,38300.0
2008-05-29 15:10:00,20.21,20.23,20.2,20.21,29200.0,12.6655,12.6781,12.6593,12.6655,29200.0
2008-05-29 15:15:00,20.21,20.21,20.17,20.19,39500.0,12.6655,12.6655,12.6405,12.653,39500.0
2008-05-29 15:20:00,20.18,20.22,20.16,20.18,46400.0,12.6467,12.6718,12.6342,12.6467,46400.0
2008-05-29 15:25:00,20.18,20.19,20.16,20.17,24200.0,12.6467,12.653,12.6342,12.6405,24200.0
2008-05-29 15:30:00,20.17,20.17,20.15,20.16,41000.0,12.6405,12.6405,12.6279,12.6342,41000.0
2008-05-29 15:35:00,20.15,20.18,20.15,20.18,36700.0,12.6279,12.6467,12.6279,12.6467,36700.0
2008-05-29 15:40:00,20.18,20.19,20.14,20.16,112200.0,12.6467,12.653,12.6217,12.6342,112200.0
2008-05-29 15:45:00,20.16,20.17,20.15,20.17,50800.0,12.6342,12.6405,12.6279,12.6405,50800.0
2008-05-29 15:50:00,20.17,20.18,20.14,20.14,162100.0,12.6405,12.6467,12.6217,12.6217,162100.0
2008-05-29 15:55:00,20.14,20.2,20.14,20.17,209800.0,12.6217,12.6593,12.6217,12.6405,209800.0
2008-05-30 09:30:00,20.1,20.15,19.96,20.07,71800.0,12.5966,12.6279,12.5089,12.5778,71800.0
2008-05-30 09:35:00,20.05,20.06,19.95,19.98,35300.0,12.5653,12.5715,12.5026,12.5214,35300.0
2008-05-30 09:40:00,19.98,20.0,19.92,19.95,78300.0,12.5214,12.5339,12.4838,12.5026,78300.0
2008-05-30 09:45:00,19.94,20.0,19.93,19.98,79100.0,12.4963,12.5339,12.4901,12.5214,79100.0
2008-05-30 09:50:00,19.98,20.0,19.95,20.0,46000.0,12.5214,12.5339,12.5026,12.5339,46000.0
2008-05-30 09:55:00,19.99,20.0,19.88,19.89,85600.0,12.5277,12.5339,12.4587,12.465,85600.0
2008-05-30 10:00:00,19.9,19.92,19.88,19.9,35400.0,12.4713,12.4838,12.4587,12.4713,35400.0
2008-05-30 10:05:00,19.9,19.99,19.9,19.92,33400.0,12.4713,12.5277,12.4713,12.4838,33400.0
2008-05-30 10:10:00,19.93,19.97,19.91,19.96,26800.0,12.4901,12.5151,12.4775,12.5089,26800.0
2008-05-30 10:15:00,19.97,20.0,19.92,19.93,36000.0,12.5151,12.5339,12.4838,12.4901,36000.0
2008-05-30 10:20:00,19.93,20.0,19.92,20.0,35600.0,12.4901,12.5339,12.4838,12.5339,35600.0
2008-05-30 10:25:00,20.0,20.01,19.98,19.99,32400.0,12.5339,12.5402,12.5214,12.5277,32400.0
2008-05-30 10:30:00,20.0,20.01,19.97,19.97,47900.0,12.5339,12.5402,12.5151,12.5151,47900.0
2008-05-30 10:35:00,19.97,20.01,19.97,20.0,22800.0,12.5151,12.5402,12.5151,12.5339,22800.0
2008-05-30 10:40:00,20.01,20.02,19.97,19.99,30600.0,12.5402,12.5465,12.5151,12.5277,30600.0
2008-05-30 10:45:00,20.0,20.01,19.95,19.99,44300.0,12.5339,12.5402,12.5026,12.5277,44300.0
2008-05-30 10:50:00,19.99,19.99,19.92,19.95,27200.0,12.5277,12.5277,12.4838,12.5026,27200.0
2008-05-30 10:55:00,19.95,19.96,19.92,19.96,22500.0,12.5026,12.5089,12.4838,12.5089,22500.0
2008-05-30 11:00:00,19.96,19.99,19.95,19.99,14200.0,12.5089,12.5277,12.5026,12.5277,14200.0
2008-05-30 11:05:00,19.99,19.99,19.93,19.93,16300.0,12.5277,12.5277,12.4901,12.4901,16300.0
2008-05-30 11:10:00,19.93,19.93,19.87,19.87,34500.0,12.4901,12.4901,12.4525,12.4525,34500.0
2008-05-30 11:15:00,19.88,19.91,19.88,19.89,19500.0,12.4587,12.4775,12.4587,12.465,19500.0
2008-05-30 11:20:00,19.9,19.92,19.89,19.92,15600.0,12.4713,12.4838,12.465,12.4838,15600.0
2008-05-30 11:25:00,19.91,19.93,19.9,19.91,17000.0,12.4775,12.4901,12.4713,12.4775,17000.0
2008-05-30 11:30:00,19.9,19.93,19.9,19.93,16900.0,12.4713,12.4901,12.4713,12.4901,16900.0
2008-05-30 11:35:00,19.93,19.94,19.92,19.92,13300.0,12.4901,12.4963,12.4838,12.4838,13300.0
2008-05-30 11:40:00,19.92,19.93,19.91,19.93,14600.0,12.4838,12.4901,12.4775,12.4901,14600.0
2008-05-30 11:45:00,19.93,19.94,19.91,19.92,29400.0,12.4901,12.4963,12.4775,12.4838,29400.0
2008-05-30 11:50:00,19.92,19.96,19.91,19.96,14600.0,12.4838,12.5089,12.4775,12.5089,14600.0
2008-05-30 11:55:00,19.96,20.0,19.96,20.0,19200.0,12.5089,12.5339,12.5089,12.5339,19200.0
2008-05-30 12:00:00,20.0,20.0,19.98,19.99,20700.0,12.5339,12.5339,12.5214,12.5277,20700.0
2008-05-30 12:05:00,19.99,20.0,19.99,20.0,8800.0,12.5277,12.5339,12.5277,12.5339,8800.0
2008-05-30 12:10:00,20.0,20.03,19.99,20.02,25300.0,12.5339,12.5527,12.5277,12.5465,25300.0
2008-05-30 12:15:00,20.03,20.03,20.02,20.03,9300.0,12.5527,12.5527,12.5465,12.5527,9300.0
2008-05-30 12:20:00,20.02,20.04,20.02,20.04,13600.0,12.5465,12.559,12.5465,12.559,13600.0
2008-05-30 12:25:00,20.04,20.05,20.03,20.05,12500.0,12.559,12.5653,12.5527,12.5653,12500.0
2008-05-30 12:30:00,20.05,20.07,20.05,20.05,35000.0,12.5653,12.5778,12.5653,12.5653,35000.0
2008-05-30 12:35:00,20.05,20.06,20.04,20.05,12100.0,12.5653,12.5715,12.559,12.5653,12100.0
2008-05-30 12:40:00,20.04,20.06,20.04,20.05,29300.0,12.559,12.5715,12.559,12.5653,29300.0
2008-05-30 12:45:00,20.05,20.05,20.03,20.04,18200.0,12.5653,12.5653,12.5527,12.559,18200.0
2008-05-30 12:50:00,20.04,20.06,20.03,20.04,42700.0,12.559,12.5715,12.5527,12.559,42700.0
2008-05-30 12:55:00,20.04,20.05,20.04,20.05,10700.0,12.559,12.5653,12.559,12.5653,10700.0
2008-05-30 13:00:00,20.05,20.06,20.02,20.03,44700.0,12.5653,12.5715,12.5465,12.5527,44700.0
2008-05-30 13:05:00,20.03,20.03,20.01,20.02,12100.0,12.5527,12.5527,12.5402,12.5465,12100.0
2008-05-30 13:10:00,20.02,20.03,20.01,20.03,15400.0,12.5465,12.5527,12.5402,12.5527,15400.0
2008-05-30 13:15:00,20.03,20.03,20.02,20.03,8900.0,12.5527,12.5527,12.5465,12.5527,8900.0
2008-05-30 13:20:00,20.03,20.04,20.02,20.04,25700.0,12.5527,12.559,12.5465,12.559,25700.0
2008-05-30 13:25:00,20.05,20.07,20.04,20.06,17200.0,12.5653,12.5778,12.559,12.5715,17200.0
2008-05-30 13:30:00,20.06,20.07,20.06,20.06,10500.0,12.5715,12.5778,12.5715,12.5715,10500.0
2008-05-30 13:35:00,20.06,20.08,20.06,20.08,15000.0,12.5715,12.5841,12.5715,12.5841,15000.0
2008-05-30 13:40:00,20.07,20.09,20.07,20.09,15400.0,12.5778,12.5903,12.5778,12.5903,15400.0
2008-05-30 13:45:00,20.09,20.12,20.08,20.12,25000.0,12.5903,12.6091,12.5841,12.6091,25000.0
2008-05-30 13:50:00,20.12,20.15,20.11,20.13,30300.0,12.6091,12.6279,12.6029,12.6154,30300.0
2008-05-30 13:55:00,20.13,20.13,20.1,20.11,40600.0,12.6154,12.6154,12.5966,12.6029,40600.0
2008-05-30 14:00:00,20.11,20.11,20.08,20.09,26000.0,12.6029,12.6029,12.5841,12.5903,26000.0
2008-05-30 14:05:00,20.09,20.09,20.07,20.07,12000.0,12.5903,12.5903,12.5778,12.5778,12000.0
2008-05-30 14:10:00,20.07,20.08,20.02,20.03,42100.0,12.5778,12.5841,12.5465,12.5527,42100.0
2008-05-30 14:15:00,20.03,20.03,20.0,20.01,44500.0,12.5527,12.5527,12.5339,12.5402,44500.0
2008-05-30 14:20:00,20.01,20.01,20.0,20.0,7500.0,12.5402,12.5402,12.5339,12.5339,7500.0
2008-05-30 14:25:00,20.01,20.02,20.0,20.02,32200.0,12.5402,12.5465,12.5339,12.5465,32200.0
2008-05-30 14:30:00,20.02,20.02,20.01,20.02,15500.0,12.5465,12.5465,12.5402,12.5465,15500.0
2008-05-30 14:35:00,20.01,20.02,20.01,20.01,9600.0,12.5402,12.5465,12.5402,12.5402,9600.0
2008-05-30 14:40:00,20.01,20.02,19.99,20.01,32700.0,12.5402,12.5465,12.5277,12.5402,32700.0
2008-05-30 14:45:00,20.0,20.01,19.99,20.0,61500.0,12.5339,12.5402,12.5277,12.5339,61500.0
2008-05-30 14:50:00,20.0,20.02,19.99,20.02,47200.0,12.5339,12.5465,12.5277,12.5465,47200.0
2008-05-30 14:55:00,20.01,20.05,20.01,20.03,23700.0,12.5402,12.5653,12.5402,12.5527,23700.0
2008-05-30 15:00:00,20.04,20.08,20.03,20.08,37400.0,12.559,12.5841,12.5527,12.5841,37400.0
2008-05-30 15:05:00,20.08,20.08,20.04,20.05,22300.0,12.5841,12.5841,12.559,12.5653,22300.0
2008-05-30 15:10:00,20.05,20.05,20.0,20.01,54600.0,12.5653,12.5653,12.5339,12.5402,54600.0
2008-05-30 15:15:00,20.01,20.01,19.96,19.97,41700.0,12.5402,12.5402,12.5089,12.5151,41700.0
2008-05-30 15:20:00,19.97,19.99,19.96,19.99,24200.0,12.5151,12.5277,12.5089,12.5277,24200.0
2008-05-30 15:25:00,19.99,20.01,19.98,20.01,22300.0,12.5277,12.5402,12.5214,12.5402,22300.0
2008-05-30 15:30:00,20.01,20.04,20.0,20.03,29100.0,12.5402,12.559,12.5339,12.5527,29100.0
2008-05-30 15:35:00,20.03,20.08,20.02,20.08,41400.0,12.5527,12.5841,12.5465,12.5841,41400.0
2008-05-30 15:40:00,20.08,20.11,20.07,20.11,72000.0,12.5841,12.6029,12.5778,12.6029,72000.0
2008-05-30 15:45:00,20.1,20.15,20.09,20.15,67300.0,12.5966,12.6279,12.5903,12.6279,67300.0
2008-05-30 15:50:00,20.15,20.15,20.09,20.1,86300.0,12.6279,12.6279,12.5903,12.5966,86300.0
2008-05-30 15:55:00,20.09,20.1,20.0,20.04,246100.0,12.5903,12.5966,12.5339,12.559,246100.0
2008-06-02 09:30:00,20.44,20.5,20.18,20.45,102200.0,12.8097,12.8473,12.6467,12.8159,102200.0
2008-06-02 09:35:00,20.45,20.46,20.38,20.4,97000.0,12.8159,12.8222,12.7721,12.7846,97000.0
2008-06-02 09:40:00,20.39,20.48,20.39,20.47,77000.0,12.7783,12.8347,12.7783,12.8285,77000.0
2008-06-02 09:45:00,20.47,20.48,20.43,20.46,205200.0,12.8285,12.8347,12.8034,12.8222,205200.0
2008-06-02 09:50:00,20.46,20.47,20.43,20.45,118200.0,12.8222,12.8285,12.8034,12.8159,118200.0
2008-06-02 09:55:00,20.46,20.47,20.4,20.43,102500.0,12.8222,12.8285,12.7846,12.8034,102500.0
2008-06-02 10:00:00,20.43,20.49,20.42,20.47,189500.0,12.8034,12.841,12.7971,12.8285,189500.0
2008-06-02 10:05:00,20.46,20.47,20.44,20.46,60700.0,12.8222,12.8285,12.8097,12.8222,60700.0
2008-06-02 10:10:00,20.46,20.5,20.44,20.45,124300.0,12.8222,12.8473,12.8097,12.8159,124300.0
2008-06-02 10:15:00,20.44,20.5,20.42,20.48,35800.0,12.8097,12.8473,12.7971,12.8347,35800.0
2008-06-02 10:20:00,20.48,20.48,20.46,20.47,29100.0,12.8347,12.8347,12.8222,12.8285,29100.0
2008-06-02 10:25:00,20.47,20.49,20.46,20.47,40300.0,12.8285,12.841,12.8222,12.8285,40300.0
2008-06-02 10:30:00,20.46,20.49,20.44,20.44,81200.0,12.8222,12.841,12.8097,12.8097,81200.0
2008-06-02 10:35:00,20.45,20.45,20.42,20.43,48900.0,12.8159,12.8159,12.7971,12.8034,48900.0
2008-06-02 10:40:00,20.43,20.45,20.42,20.44,75400.0,12.8034,12.8159,12.7971,12.8097,75400.0
2008-06-02 10:45:00,20.44,20.5,20.44,20.5,86300.0,12.8097,12.8473,12.8097,12.8473,86300.0
2008-06-02 10:50:00,20.49,20.6,20.49,20.6,94400.0,12.841,12.9099,12.841,12.9099,94400.0
2008-06-02 10:55:00,20.6,20.62,20.55,20.57,70600.0,12.9099,12.9225,12.8786,12.8911,70600.0
2008-06-02 11:00:00,20.56,20.58,20.51,20.51,56900.0,12.8849,12.8974,12.8535,12.8535,56900.0
2008-06-02 11:05:00,20.51,20.54,20.48,20.54,162700.0,12.8535,12.8723,12.8347,12.8723,162700.0
2008-06-02 11:10:00,20.55,20.55,20.52,20.53,47200.0,12.8786,12.8786,12.8598,12.8661,47200.0
2008-06-02 11:15:00,20.53,20.57,20.52,20.57,65200.0,12.8661,12.8911,12.8598,12.8911,65200.0
2008-06-02 11:20:00,20.57,20.6,20.54,20.55,47800.0,12.8911,12.9099,12.8723,12.8786,47800.0
2008-06-02 11:25:00,20.55,20.57,20.54,20.54,53600.0,12.8786,12.8911,12.8723,12.8723,53600.0
2008-06-02 11:30:00,20.54,20.54,20.5,20.5,69600.0,12.8723,12.8723,12.8473,12.8473,69600.0
2008-06-02 11:35:00,20.51,20.52,20.48,20.49,97800.0,12.8535,12.8598,12.8347,12.841,97800.0
2008-06-02 11:40:00,20.49,20.5,20.43,20.44,118800.0,12.841,12.8473,12.8034,12.8097,118800.0
2008-06-02 11:45:00,20.44,20.44,20.35,20.35,219300.0,12.8097,12.8097,12.7533,12.7533,219300.0
2008-06-02 11:50:00,20.35,20.36,20.33,20.35,97900.0,12.7533,12.7595,12.7407,12.7533,97900.0
2008-06-02 11:55:00,20.35,20.35,20.32,20.33,115700.0,12.7533,12.7533,12.7345,12.7407,115700.0
2008-06-02 12:00:00,20.32,20.33,20.29,20.3,103400.0,12.7345,12.7407,12.7157,12.7219,103400.0
2008-06-02 12:05:00,20.3,20.31,20.25,20.26,115700.0,12.7219,12.7282,12.6906,12.6969,115700.0
2008-06-02 12:10:00,20.26,20.27,20.18,20.22,227600.0,12.6969,12.7031,12.6467,12.6718,227600.0
2008-06-02 12:15:00,20.22,20.22,20.17,20.21,102500.0,12.6718,12.6718,12.6405,12.6655,102500.0
2008-06-02 12:20:00,20.2,20.29,20.2,20.27,131700.0,12.6593,12.7157,12.6593,12.7031,131700.0
2008-06-02 12:25:00,20.26,20.28,20.25,20.25,37200.0,12.6969,12.7094,12.6906,12.6906,37200.0
2008-06-02 12:30:00,20.26,20.27,20.21,20.21,66800.0,12.6969,12.7031,12.6655,12.6655,66800.0
2008-06-02 12:35:00,20.21,20.21,20.18,20.2,82100.0,12.6655,12.6655,12.6467,12.6593,82100.0
2008-06-02 12:40:00,20.19,20.21,20.17,20.21,42000.0,12.653,12.6655,12.6405,12.6655,42000.0
2008-06-02 12:45:00,20.21,20.23,20.2,20.23,33700.0,12.6655,12.6781,12.6593,12.6781,33700.0
2008-06-02 12:50:00,20.23,20.23,20.14,20.17,82400.0,12.6781,12.6781,12.6217,12.6405,82400.0
2008-06-02 12:55:00,20.17,20.18,20.15,20.15,20800.0,12.6405,12.6467,12.6279,12.6279,20800.0
2008-06-02 13:00:00,20.16,20.17,20.13,20.13,42300.0,12.6342,12.6405,12.6154,12.6154,42300.0
2008-06-02 13:05:00,20.13,20.14,20.1,20.13,45300.0,12.6154,12.6217,12.5966,12.6154,45300.0
2008-06-02 13:10:00,20.13,20.15,20.13,20.14,25200.0,12.6154,12.6279,12.6154,12.6217,25200.0
2008-06-02 13:15:00,20.14,20.14,20.13,20.14,24800.0,12.6217,12.6217,12.6154,12.6217,24800.0
2008-06-02 13:20:00,20.14,20.18,20.12,20.18,55000.0,12.6217,12.6467,12.6091,12.6467,55000.0
2008-06-02 13:25:00,20.18,20.2,20.17,20.2,16800.0,12.6467,12.6593,12.6405,12.6593,16800.0
2008-06-02 13:30:00,20.19,20.22,20.19,20.22,36600.0,12.653,12.6718,12.653,12.6718,36600.0
2008-06-02 13:35:00,20.21,20.22,20.17,20.19,64800.0,12.6655,12.6718,12.6405,12.653,64800.0
2008-06-02 13:40:00,20.19,20.21,20.17,20.19,71500.0,12.653,12.6655,12.6405,12.653,71500.0
2008-06-02 13:45:00,20.2,20.2,20.15,20.15,43300.0,12.6593,12.6593,12.6279,12.6279,43300.0
2008-06-02 13:50:00,20.16,20.18,20.15,20.17,23700.0,12.6342,12.6467,12.6279,12.6405,23700.0
2008-06-02 13:55:00,20.17,20.18,20.16,20.18,30700.0,12.6405,12.6467,12.6342,12.6467,30700.0
2008-06-02 14:00:00,20.18,20.21,20.17,20.2,40600.0,12.6467,12.6655,12.6405,12.6593,40600.0
2008-06-02 14:05:00,20.2,20.3,20.18,20.29,123900.0,12.6593,12.7219,12.6467,12.7157,123900.0
2008-06-02 14:10:00,20.29,20.29,20.24,20.24,65700.0,12.7157,12.7157,12.6843,12.6843,65700.0
2008-06-02 14:15:00,20.25,20.26,20.23,20.23,29900.0,12.6906,12.6969,12.6781,12.6781,29900.0
2008-06-02 14:20:00,20.23,20.25,20.23,20.25,24500.0,12.6781,12.6906,12.6781,12.6906,24500.0
2008-06-02 14:25:00,20.25,20.3,20.24,20.3,176200.0,12.6906,12.7219,12.6843,12.7219,176200.0
2008-06-02 14:30:00,20.3,20.31,20.27,20.27,60000.0,12.7219,12.7282,12.7031,12.7031,60000.0
2008-06-02 14:35:00,20.28,20.28,20.25,20.25,76400.0,12.7094,12.7094,12.6906,12.6906,76400.0
2008-06-02 14:40:00,20.25,20.26,20.24,20.26,54500.0,12.6906,12.6969,12.6843,12.6969,54500.0
2008-06-02 14:45:00,20.26,20.26,20.24,20.26,62100.0,12.6969,12.6969,12.6843,12.6969,62100.0
2008-06-02 14:50:00,20.25,20.28,20.25,20.27,58600.0,12.6906,12.7094,12.6906,12.7031,58600.0
2008-06-02 14:55:00,20.27,20.3,20.26,20.28,137200.0,12.7031,12.7219,12.6969,12.7094,137200.0
2008-06-02 15:00:00,20.28,20.33,20.28,20.29,189300.0,12.7094,12.7407,12.7094,12.7157,189300.0
2008-06-02 15:05:00,20.29,20.31,20.28,20.29,118900.0,12.7157,12.7282,12.7094,12.7157,118900.0
2008-06-02 15:10:00,20.29,20.32,20.28,20.29,91100.0,12.7157,12.7345,12.7094,12.7157,91100.0
2008-06-02 15:15:00,20.29,20.31,20.29,20.3,66300.0,12.7157,12.7282,12.7157,12.7219,66300.0
2008-06-02 15:20:00,20.3,20.3,20.28,20.29,51600.0,12.7219,12.7219,12.7094,12.7157,51600.0
2008-06-02 15:25:00,20.29,20.33,20.28,20.3,111900.0,12.7157,12.7407,12.7094,12.7219,111900.0
2008-06-02 15:30:00,20.3,20.34,20.3,20.33,57300.0,12.7219,12.747,12.7219,12.7407,57300.0
2008-06-02 15:35:00,20.33,20.41,20.32,20.4,132500.0,12.7407,12.7909,12.7345,12.7846,132500.0
2008-06-02 15:40:00,20.4,20.43,20.39,20.43,115100.0,12.7846,12.8034,12.7783,12.8034,115100.0
2008-06-02 15:45:00,20.42,20.45,20.42,20.44,109500.0,12.7971,12.8159,12.7971,12.8097,109500.0
2008-06-02 15:50:00,20.45,20.51,20.45,20.46,256300.0,12.8159,12.8535,12.8159,12.8222,256300.0
2008-06-02 15:55:00,20.45,20.47,20.43,20.43,199400.0,12.8159,12.8285,12.8034,12.8034,199400.0
2008-06-03 09:30:00,20.52,20.68,20.39,20.63,86100.0,12.8598,12.9601,12.7783,12.9288,86100.0
2008-06-03 09:35:00,20.61,20.69,20.53,20.53,40700.0,12.9162,12.9664,12.8661,12.8661,40700.0
2008-06-03 09:40:00,20.54,20.63,20.53,20.57,41500.0,12.8723,12.9288,12.8661,12.8911,41500.0
2008-06-03 09:45:00,20.57,20.59,20.53,20.58,46800.0,12.8911,12.9037,12.8661,12.8974,46800.0
2008-06-03 09:50:00,20.58,20.58,20.53,20.58,35000.0,12.8974,12.8974,12.8661,12.8974,35000.0
2008-06-03 09:55:00,20.57,20.64,20.57,20.6,46300.0,12.8911,12.935,12.8911,12.9099,46300.0
2008-06-03 10:00:00,20.62,20.69,20.61,20.68,68600.0,12.9225,12.9664,12.9162,12.9601,68600.0
2008-06-03 10:05:00,20.68,20.74,20.64,20.64,81800.0,12.9601,12.9977,12.935,12.935,81800.0
2008-06-03 10:10:00,20.64,20.66,20.61,20.65,99100.0,12.935,12.9476,12.9162,12.9413,99100.0
2008-06-03 10:15:00,20.64,20.66,20.59,20.63,53700.0,12.935,12.9476,12.9037,12.9288,53700.0
2008-06-03 10:20:00,20.64,20.64,20.59,20.6,28000.0,12.935,12.935,12.9037,12.9099,28000.0
2008-06-03 10:25:00,20.59,20.61,20.55,20.56,65600.0,12.9037,12.9162,12.8786,12.8849,65600.0
2008-06-03 10:30:00,20.56,20.58,20.55,20.58,58600.0,12.8849,12.8974,12.8786,12.8974,58600.0
2008-06-03 10:35:00,20.58,20.58,20.57,20.58,46700.0,12.8974,12.8974,12.8911,12.8974,46700.0
2008-06-03 10:40:00,20.58,20.58,20.49,20.49,136900.0,12.8974,12.8974,12.841,12.841,136900.0
2008-06-03 10:45:00,20.5,20.52,20.49,20.51,50500.0,12.8473,12.8598,12.841,12.8535,50500.0
2008-06-03 10:50:00,20.51,20.52,20.49,20.5,73400.0,12.8535,12.8598,12.841,12.8473,73400.0
2008-06-03 10:55:00,20.5,20.55,20.5,20.55,51400.0,12.8473,12.8786,12.8473,12.8786,51400.0
2008-06-03 11:00:00,20.55,20.55,20.51,20.51,31700.0,12.8786,12.8786,12.8535,12.8535,31700.0
2008-06-03 11:05:00,20.51,20.58,20.49,20.55,79200.0,12.8535,12.8974,12.841,12.8786,79200.0
2008-06-03 11:10:00,20.54,20.61,20.54,20.61,33600.0,12.8723,12.9162,12.8723,12.9162,33600.0
2008-06-03 11:15:00,20.6,20.67,20.59,20.66,43400.0,12.9099,12.9538,12.9037,12.9476,43400.0
2008-06-03 11:20:00,20.66,20.67,20.64,20.67,30100.0,12.9476,12.9538,12.935,12.9538,30100.0
2008-06-03 11:25:00,20.66,20.68,20.66,20.67,25900.0,12.9476,12.9601,12.9476,12.9538,25900.0
2008-06-03 11:30:00,20.68,20.7,20.67,20.69,110800.0,12.9601,12.9726,12.9538,12.9664,110800.0
2008-06-03 11:35:00,20.68,20.68,20.64,20.65,49700.0,12.9601,12.9601,12.935,12.9413,49700.0
2008-06-03 11:40:00,20.65,20.66,20.63,20.63,24800.0,12.9413,12.9476,12.9288,12.9288,24800.0
2008-06-03 11:45:00,20.64,20.66,20.63,20.65,29000.0,12.935,12.9476,12.9288,12.9413,29000.0
2008-06-03 11:50:00,20.65,20.66,20.61,20.64,45900.0,12.9413,12.9476,12.9162,12.935,45900.0
2008-06-03 11:55:00,20.64,20.69,20.63,20.64,74800.0,12.935,12.9664,12.9288,12.935,74800.0
2008-06-03 12:00:00,20.64,20.67,20.63,20.64,71800.0,12.935,12.9538,12.9288,12.935,71800.0
2008-06-03 12:05:00,20.64,20.64,20.61,20.62,15000.0,12.935,12.935,12.9162,12.9225,15000.0
2008-06-03 12:10:00,20.62,20.63,20.62,20.62,7200.0,12.9225,12.9288,12.9225,12.9225,7200.0
2008-06-03 12:15:00,20.62,20.63,20.62,20.62,10700.0,12.9225,12.9288,12.9225,12.9225,10700.0
2008-06-03 12:20:00,20.63,20.63,20.62,20.62,18100.0,12.9288,12.9288,12.9225,12.9225,18100.0
2008-06-03 12:25:00,20.62,20.62,20.59,20.6,48400.0,12.9225,12.9225,12.9037,12.9099,48400.0
2008-06-03 12:30:00,20.61,20.62,20.6,20.62,46800.0,12.9162,12.9225,12.9099,12.9225,46800.0
2008-06-03 12:35:00,20.62,20.63,20.62,20.63,18300.0,12.9225,12.9288,12.9225,12.9288,18300.0
2008-06-03 12:40:00,20.62,20.63,20.62,20.62,20600.0,12.9225,12.9288,12.9225,12.9225,20600.0
2008-06-03 12:45:00,20.62,20.63,20.62,20.62,25300.0,12.9225,12.9288,12.9225,12.9225,25300.0
2008-06-03 12:50:00,20.62,20.63,20.6,20.61,74100.0,12.9225,12.9288,12.9099,12.9162,74100.0
2008-06-03 12:55:00,20.62,20.63,20.61,20.62,89700.0,12.9225,12.9288,12.9162,12.9225,89700.0
2008-06-03 13:00:00,20.62,20.65,20.62,20.64,43900.0,12.9225,12.9413,12.9225,12.935,43900.0
2008-06-03 13:05:00,20.64,20.65,20.64,20.65,19400.0,12.935,12.9413,12.935,12.9413,19400.0
2008-06-03 13:10:00,20.64,20.65,20.63,20.64,43300.0,12.935,12.9413,12.9288,12.935,43300.0
2008-06-03 13:15:00,20.63,20.64,20.62,20.64,38500.0,12.9288,12.935,12.9225,12.935,38500.0
2008-06-03 13:20:00,20.64,20.65,20.61,20.61,52600.0,12.935,12.9413,12.9162,12.9162,52600.0
2008-06-03 13:25:00,20.62,20.62,20.6,20.61,43800.0,12.9225,12.9225,12.9099,12.9162,43800.0
2008-06-03 13:30:00,20.61,20.61,20.55,20.57,59000.0,12.9162,12.9162,12.8786,12.8911,59000.0
2008-06-03 13:35:00,20.57,20.59,20.54,20.57,61400.0,12.8911,12.9037,12.8723,12.8911,61400.0
2008-06-03 13:40:00,20.57,20.6,20.56,20.59,47700.0,12.8911,12.9099,12.8849,12.9037,47700.0
2008-06-03 13:45:00,20.59,20.61,20.55,20.56,79900.0,12.9037,12.9162,12.8786,12.8849,79900.0
2008-06-03 13:50:00,20.57,20.57,20.49,20.54,86300.0,12.8911,12.8911,12.841,12.8723,86300.0
2008-06-03 13:55:00,20.53,20.56,20.51,20.56,43400.0,12.8661,12.8849,12.8535,12.8849,43400.0
2008-06-03 14:00:00,20.57,20.58,20.53,20.56,28500.0,12.8911,12.8974,12.8661,12.8849,28500.0
2008-06-03 14:05:00,20.55,20.55,20.49,20.52,46500.0,12.8786,12.8786,12.841,12.8598,46500.0
2008-06-03 14:10:00,20.53,20.55,20.52,20.54,37400.0,12.8661,12.8786,12.8598,12.8723,37400.0
2008-06-03 14:15:00,20.54,20.55,20.49,20.51,47000.0,12.8723,12.8786,12.841,12.8535,47000.0
2008-06-03 14:20:00,20.51,20.52,20.44,20.45,80600.0,12.8535,12.8598,12.8097,12.8159,80600.0
2008-06-03 14:25:00,20.45,20.45,20.41,20.44,58600.0,12.8159,12.8159,12.7909,12.8097,58600.0
2008-06-03 14:30:00,20.43,20.54,20.43,20.52,72700.0,12.8034,12.8723,12.8034,12.8598,72700.0
2008-06-03 14:35:00,20.52,20.62,20.51,20.6,140900.0,12.8598,12.9225,12.8535,12.9099,140900.0
2008-06-03 14:40:00,20.6,20.63,20.58,20.62,121300.0,12.9099,12.9288,12.8974,12.9225,121300.0
2008-06-03 14:45:00,20.63,20.66,20.62,20.66,99300.0,12.9288,12.9476,12.9225,12.9476,99300.0
2008-06-03 14:50:00,20.66,20.72,20.66,20.7,155400.0,12.9476,12.9852,12.9476,12.9726,155400.0
2008-06-03 14:55:00,20.7,20.76,20.7,20.76,127500.0,12.9726,13.0102,12.9726,13.0102,127500.0
2008-06-03 15:00:00,20.75,20.8,20.68,20.72,226000.0,13.004,13.0353,12.9601,12.9852,226000.0
2008-06-03 15:05:00,20.72,20.74,20.66,20.71,184900.0,12.9852,12.9977,12.9476,12.9789,184900.0
2008-06-03 15:10:00,20.7,20.7,20.65,20.65,118000.0,12.9726,12.9726,12.9413,12.9413,118000.0
2008-06-03 15:15:00,20.64,20.66,20.61,20.61,93100.0,12.935,12.9476,12.9162,12.9162,93100.0
2008-06-03 15:20:00,20.61,20.62,20.58,20.59,118500.0,12.9162,12.9225,12.8974,12.9037,118500.0
2008-06-03 15:25:00,20.59,20.65,20.57,20.65,154500.0,12.9037,12.9413,12.8911,12.9413,154500.0
2008-06-03 15:30:00,20.65,20.7,20.62,20.68,103100.0,12.9413,12.9726,12.9225,12.9601,103100.0
2008-06-03 15:35:00,20.68,20.7,20.65,20.69,83100.0,12.9601,12.9726,12.9413,12.9664,83100.0
2008-06-03 15:40:00,20.68,20.7,20.62,20.63,109600.0,12.9601,12.9726,12.9225,12.9288,109600.0
2008-06-03 15:45:00,20.63,20.71,20.62,20.7,135300.0,12.9288,12.9789,12.9225,12.9726,135300.0
2008-06-03 15:50:00,20.7,20.72,20.67,20.72,113800.0,12.9726,12.9852,12.9538,12.9852,113800.0
2008-06-03 15:55:00,20.72,20.72,20.64,20.64,157600.0,12.9852,12.9852,12.935,12.935,157600.0
2008-06-04 09:30:00,20.54,20.63,20.41,20.41,46400.0,12.8723,12.9288,12.7909,12.7909,46400.0
2008-06-04 09:35:00,20.4,20.65,20.4,20.55,50500.0,12.7846,12.9413,12.7846,12.8786,50500.0
2008-06-04 09:40:00,20.54,20.59,20.52,20.55,74500.0,12.8723,12.9037,12.8598,12.8786,74500.0
2008-06-04 09:45:00,20.55,20.58,20.53,20.57,75200.0,12.8786,12.8974,12.8661,12.8911,75200.0
2008-06-04 09:50:00,20.57,20.57,20.52,20.52,64000.0,12.8911,12.8911,12.8598,12.8598,64000.0
2008-06-04 09:55:00,20.53,20.53,20.47,20.48,88100.0,12.8661,12.8661,12.8285,12.8347,88100.0
2008-06-04 10:00:00,20.49,20.51,20.39,20.42,121700.0,12.841,12.8535,12.7783,12.7971,121700.0
2008-06-04 10:05:00,20.42,20.44,20.37,20.41,67800.0,12.7971,12.8097,12.7658,12.7909,67800.0
2008-06-04 10:10:00,20.4,20.41,20.35,20.36,349100.0,12.7846,12.7909,12.7533,12.7595,349100.0
2008-06-04 10:15:00,20.36,20.36,20.3,20.31,79500.0,12.7595,12.7595,12.7219,12.7282,79500.0
2008-06-04 10:20:00,20.3,20.35,20.27,20.35,85700.0,12.7219,12.7533,12.7031,12.7533,85700.0
2008-06-04 10:25:00,20.35,20.37,20.35,20.35,88400.0,12.7533,12.7658,12.7533,12.7533,88400.0
2008-06-04 10:30:00,20.35,20.36,20.31,20.32,40900.0,12.7533,12.7595,12.7282,12.7345,40900.0
2008-06-04 10:35:00,20.31,20.36,20.26,20.3,119900.0,12.7282,12.7595,12.6969,12.7219,119900.0
2008-06-04 10:40:00,20.31,20.36,20.3,20.34,52600.0,12.7282,12.7595,12.7219,12.747,52600.0
2008-06-04 10:45:00,20.35,20.36,20.31,20.32,26800.0,12.7533,12.7595,12.7282,12.7345,26800.0
2008-06-04 10:50:00,20.32,20.37,20.32,20.35,68300.0,12.7345,12.7658,12.7345,12.7533,68300.0
2008-06-04 10:55:00,20.35,20.4,20.34,20.37,53000.0,12.7533,12.7846,12.747,12.7658,53000.0
2008-06-04 11:00:00,20.36,20.36,20.33,20.34,34200.0,12.7595,12.7595,12.7407,12.747,34200.0
2008-06-04 11:05:00,20.34,20.39,20.33,20.37,65900.0,12.747,12.7783,12.7407,12.7658,65900.0
2008-06-04 11:10:00,20.37,20.37,20.32,20.32,85000.0,12.7658,12.7658,12.7345,12.7345,85000.0
2008-06-04 11:15:00,20.31,20.38,20.3,20.37,157800.0,12.7282,12.7721,12.7219,12.7658,157800.0
2008-06-04 11:20:00,20.37,20.37,20.36,20.37,52000.0,12.7658,12.7658,12.7595,12.7658,52000.0
2008-06-04 11:25:00,20.36,20.37,20.31,20.31,59200.0,12.7595,12.7658,12.7282,12.7282,59200.0
2008-06-04 11:30:00,20.3,20.32,20.29,20.3,68600.0,12.7219,12.7345,12.7157,12.7219,68600.0
2008-06-04 11:35:00,20.31,20.32,20.29,20.32,27500.0,12.7282,12.7345,12.7157,12.7345,27500.0
2008-06-04 11:40:00,20.32,20.32,20.29,20.31,37600.0,12.7345,12.7345,12.7157,12.7282,37600.0
2008-06-04 11:45:00,20.3,20.31,20.25,20.26,60700.0,12.7219,12.7282,12.6906,12.6969,60700.0
2008-06-04 11:50:00,20.26,20.32,20.25,20.31,40400.0,12.6969,12.7345,12.6906,12.7282,40400.0
2008-06-04 11:55:00,20.32,20.38,20.32,20.36,23000.0,12.7345,12.7721,12.7345,12.7595,23000.0
2008-06-04 12:00:00,20.37,20.37,20.34,20.35,28900.0,12.7658,12.7658,12.747,12.7533,28900.0
2008-06-04 12:05:00,20.35,20.36,20.35,20.35,11900.0,12.7533,12.7595,12.7533,12.7533,11900.0
2008-06-04 12:10:00,20.36,20.4,20.36,20.39,39200.0,12.7595,12.7846,12.7595,12.7783,39200.0
2008-06-04 12:15:00,20.39,20.46,20.38,20.45,36300.0,12.7783,12.8222,12.7721,12.8159,36300.0
2008-06-04 12:20:00,20.45,20.46,20.43,20.43,26200.0,12.8159,12.8222,12.8034,12.8034,26200.0
2008-06-04 12:25:00,20.42,20.44,20.37,20.39,68400.0,12.7971,12.8097,12.7658,12.7783,68400.0
2008-06-04 12:30:00,20.39,20.42,20.39,20.41,22600.0,12.7783,12.7971,12.7783,12.7909,22600.0
2008-06-04 12:35:00,20.41,20.42,20.29,20.33,57600.0,12.7909,12.7971,12.7157,12.7407,57600.0
2008-06-04 12:40:00,20.33,20.33,20.25,20.27,58400.0,12.7407,12.7407,12.6906,12.7031,58400.0
2008-06-04 12:45:00,20.28,20.31,20.25,20.25,40600.0,12.7094,12.7282,12.6906,12.6906,40600.0
2008-06-04 12:50:00,20.25,20.29,20.24,20.24,33400.0,12.6906,12.7157,12.6843,12.6843,33400.0
2008-06-04 12:55:00,20.24,20.26,20.22,20.22,44900.0,12.6843,12.6969,12.6718,12.6718,44900.0
2008-06-04 13:00:00,20.23,20.28,20.22,20.27,18100.0,12.6781,12.7094,12.6718,12.7031,18100.0
2008-06-04 13:05:00,20.27,20.28,20.2,20.23,41900.0,12.7031,12.7094,12.6593,12.6781,41900.0
2008-06-04 13:10:00,20.23,20.27,20.23,20.27,23900.0,12.6781,12.7031,12.6781,12.7031,23900.0
2008-06-04 13:15:00,20.27,20.3,20.26,20.3,14900.0,12.7031,12.7219,12.6969,12.7219,14900.0
2008-06-04 13:20:00,20.3,20.33,20.29,20.32,38300.0,12.7219,12.7407,12.7157,12.7345,38300.0
2008-06-04 13:25:00,20.32,20.39,20.31,20.39,31000.0,12.7345,12.7783,12.7282,12.7783,31000.0
2008-06-04 13:30:00,20.38,20.39,20.35,20.35,73500.0,12.7721,12.7783,12.7533,12.7533,73500.0
2008-06-04 13:35:00,20.35,20.37,20.35,20.36,224000.0,12.7533,12.7658,12.7533,12.7595,224000.0
2008-06-04 13:40:00,20.37,20.38,20.34,20.34,66900.0,12.7658,12.7721,12.747,12.747,66900.0
2008-06-04 13:45:00,20.34,20.35,20.33,20.34,20500.0,12.747,12.7533,12.7407,12.747,20500.0
2008-06-04 13:50:00,20.34,20.36,20.33,20.33,30700.0,12.747,12.7595,12.7407,12.7407,30700.0
2008-06-04 13:55:00,20.33,20.34,20.33,20.33,20000.0,12.7407,12.747,12.7407,12.7407,20000.0
2008-06-04 14:00:00,20.33,20.34,20.32,20.33,33600.0,12.7407,12.747,12.7345,12.7407,33600.0
2008-06-04 14:05:00,20.34,20.36,20.31,20.32,35100.0,12.747,12.7595,12.7282,12.7345,35100.0
2008-06-04 14:10:00,20.31,20.31,20.24,20.26,54100.0,12.7282,12.7282,12.6843,12.6969,54100.0
2008-06-04 14:15:00,20.26,20.28,20.2,20.21,45100.0,12.6969,12.7094,12.6593,12.6655,45100.0
2008-06-04 14:20:00,20.21,20.27,20.21,20.27,29700.0,12.6655,12.7031,12.6655,12.7031,29700.0
2008-06-04 14:25:00,20.26,20.27,20.24,20.24,49600.0,12.6969,12.7031,12.6843,12.6843,49600.0
2008-06-04 14:30:00,20.24,20.27,20.2,20.24,58900.0,12.6843,12.7031,12.6593,12.6843,58900.0
2008-06-04 14:35:00,20.26,20.27,20.25,20.27,37500.0,12.6969,12.7031,12.6906,12.7031,37500.0
2008-06-04 14:40:00,20.26,20.31,20.26,20.28,47200.0,12.6969,12.7282,12.6969,12.7094,47200.0
2008-06-04 14:45:00,20.27,20.27,20.19,20.2,68600.0,12.7031,12.7031,12.653,12.6593,68600.0
2008-06-04 14:50:00,20.21,20.23,20.13,20.14,134800.0,12.6655,12.6781,12.6154,12.6217,134800.0
2008-06-04 14:55:00,20.13,20.14,20.1,20.12,53400.0,12.6154,12.6217,12.5966,12.6091,53400.0
2008-06-04 15:00:00,20.12,20.17,20.1,20.17,44600.0,12.6091,12.6405,12.5966,12.6405,44600.0
2008-06-04 15:05:00,20.16,20.23,20.14,20.21,62300.0,12.6342,12.6781,12.6217,12.6655,62300.0
2008-06-04 15:10:00,20.2,20.22,20.17,20.22,45100.0,12.6593,12.6718,12.6405,12.6718,45100.0
2008-06-04 15:15:00,20.21,20.28,20.19,20.23,95800.0,12.6655,12.7094,12.653,12.6781,95800.0
2008-06-04 15:20:00,20.23,20.27,20.22,20.26,28100.0,12.6781,12.7031,12.6718,12.6969,28100.0
2008-06-04 15:25:00,20.27,20.28,20.21,20.22,54300.0,12.7031,12.7094,12.6655,12.6718,54300.0
2008-06-04 15:30:00,20.22,20.23,20.2,20.21,36800.0,12.6718,12.6781,12.6593,12.6655,36800.0
2008-06-04 15:35:00,20.22,20.25,20.21,20.23,41800.0,12.6718,12.6906,12.6655,12.6781,41800.0
2008-06-04 15:40:00,20.24,20.25,20.23,20.24,71100.0,12.6843,12.6906,12.6781,12.6843,71100.0
2008-06-04 15:45:00,20.24,20.28,20.22,20.26,99700.0,12.6843,12.7094,12.6718,12.6969,99700.0
2008-06-04 15:50:00,20.27,20.27,20.25,20.26,60300.0,12.7031,12.7031,12.6906,12.6969,60300.0
2008-06-04 15:55:00,20.26,20.27,20.25,20.25,101100.0,12.6969,12.7031,12.6906,12.6906,101100.0
2008-06-05 09:30:00,20.28,20.48,20.25,20.45,60200.0,12.7094,12.8347,12.6906,12.8159,60200.0
2008-06-05 09:35:00,20.41,20.55,20.41,20.55,31400.0,12.7909,12.8786,12.7909,12.8786,31400.0
2008-06-05 09:40:00,20.54,20.56,20.44,20.51,53100.0,12.8723,12.8849,12.8097,12.8535,53100.0
2008-06-05 09:45:00,20.52,20.53,20.51,20.53,31300.0,12.8598,12.8661,12.8535,12.8661,31300.0
2008-06-05 09:50:00,20.52,20.59,20.51,20.55,44300.0,12.8598,12.9037,12.8535,12.8786,44300.0
2008-06-05 09:55:00,20.56,20.58,20.55,20.57,21000.0,12.8849,12.8974,12.8786,12.8911,21000.0
2008-06-05 10:00:00,20.57,20.57,20.48,20.53,34000.0,12.8911,12.8911,12.8347,12.8661,34000.0
2008-06-05 10:05:00,20.54,20.62,20.53,20.6,44600.0,12.8723,12.9225,12.8661,12.9099,44600.0
2008-06-05 10:10:00,20.61,20.71,20.58,20.69,88400.0,12.9162,12.9789,12.8974,12.9664,88400.0
2008-06-05 10:15:00,20.68,20.72,20.65,20.7,54800.0,12.9601,12.9852,12.9413,12.9726,54800.0
2008-06-05 10:20:00,20.7,20.71,20.69,20.69,19900.0,12.9726,12.9789,12.9664,12.9664,19900.0
2008-06-05 10:25:00,20.69,20.72,20.69,20.69,63900.0,12.9664,12.9852,12.9664,12.9664,63900.0
2008-06-05 10:30:00,20.7,20.76,20.7,20.73,69000.0,12.9726,13.0102,12.9726,12.9914,69000.0
2008-06-05 10:35:00,20.73,20.74,20.73,20.73,19300.0,12.9914,12.9977,12.9914,12.9914,19300.0
2008-06-05 10:40:00,20.74,20.79,20.73,20.79,34900.0,12.9977,13.029,12.9914,13.029,34900.0
2008-06-05 10:45:00,20.79,20.84,20.79,20.83,70100.0,13.029,13.0604,13.029,13.0541,70100.0
2008-06-05 10:50:00,20.83,20.83,20.82,20.83,19600.0,13.0541,13.0541,13.0478,13.0541,19600.0
2008-06-05 10:55:00,20.82,20.83,20.79,20.8,62000.0,13.0478,13.0541,13.029,13.0353,62000.0
2008-06-05 11:00:00,20.81,20.83,20.76,20.76,108300.0,13.0416,13.0541,13.0102,13.0102,108300.0
2008-06-05 11:05:00,20.76,20.77,20.75,20.76,34000.0,13.0102,13.0165,13.004,13.0102,34000.0
2008-06-05 11:10:00,20.75,20.77,20.75,20.75,16400.0,13.004,13.0165,13.004,13.004,16400.0
2008-06-05 11:15:00,20.75,20.79,20.75,20.76,34300.0,13.004,13.029,13.004,13.0102,34300.0
2008-06-05 11:20:00,20.76,20.78,20.72,20.72,37400.0,13.0102,13.0228,12.9852,12.9852,37400.0
2008-06-05 11:25:00,20.73,20.78,20.73,20.77,32300.0,12.9914,13.0228,12.9914,13.0165,32300.0
2008-06-05 11:30:00,20.77,20.78,20.72,20.72,37500.0,13.0165,13.0228,12.9852,12.9852,37500.0
2008-06-05 11:35:00,20.72,20.73,20.71,20.71,32800.0,12.9852,12.9914,12.9789,12.9789,32800.0
2008-06-05 11:40:00,20.71,20.72,20.68,20.69,47500.0,12.9789,12.9852,12.9601,12.9664,47500.0
2008-06-05 11:45:00,20.69,20.76,20.68,20.75,44600.0,12.9664,13.0102,12.9601,13.004,44600.0
2008-06-05 11:50:00,20.75,20.77,20.75,20.75,30700.0,13.004,13.0165,13.004,13.004,30700.0
2008-06-05 11:55:00,20.76,20.78,20.73,20.78,39300.0,13.0102,13.0228,12.9914,13.0228,39300.0
2008-06-05 12:00:00,20.78,20.83,20.77,20.82,41300.0,13.0228,13.0541,13.0165,13.0478,41300.0
2008-06-05 12:05:00,20.81,20.82,20.79,20.8,19000.0,13.0416,13.0478,13.029,13.0353,19000.0
2008-06-05 12:10:00,20.8,20.8,20.78,20.8,17700.0,13.0353,13.0353,13.0228,13.0353,17700.0
2008-06-05 12:15:00,20.8,20.85,20.79,20.84,21100.0,13.0353,13.0666,13.029,13.0604,21100.0
2008-06-05 12:20:00,20.84,20.88,20.82,20.88,33700.0,13.0604,13.0854,13.0478,13.0854,33700.0
2008-06-05 12:25:00,20.87,20.9,20.86,20.89,41400.0,13.0792,13.098,13.0729,13.0917,41400.0
2008-06-05 12:30:00,20.9,20.9,20.89,20.9,13400.0,13.098,13.098,13.0917,13.098,13400.0
2008-06-05 12:35:00,20.9,20.91,20.89,20.91,38900.0,13.098,13.1042,13.0917,13.1042,38900.0
2008-06-05 12:40:00,20.91,20.95,20.91,20.93,33500.0,13.1042,13.1293,13.1042,13.1168,33500.0
2008-06-05 12:45:00,20.93,20.94,20.87,20.88,43700.0,13.1168,13.123,13.0792,13.0854,43700.0
2008-06-05 12:50:00,20.88,20.89,20.87,20.87,57300.0,13.0854,13.0917,13.0792,13.0792,57300.0
2008-06-05 12:55:00,20.87,20.88,20.87,20.88,13200.0,13.0792,13.0854,13.0792,13.0854,13200.0
2008-06-05 13:00:00,20.88,20.88,20.87,20.87,50300.0,13.0854,13.0854,13.0792,13.0792,50300.0
2008-06-05 13:05:00,20.87,20.9,20.87,20.89,40400.0,13.0792,13.098,13.0792,13.0917,40400.0
2008-06-05 13:10:00,20.9,20.9,20.87,20.87,32800.0,13.098,13.098,13.0792,13.0792,32800.0
2008-06-05 13:15:00,20.87,20.88,20.85,20.88,43500.0,13.0792,13.0854,13.0666,13.0854,43500.0
2008-06-05 13:20:00,20.88,20.88,20.82,20.82,41200.0,13.0854,13.0854,13.0478,13.0478,41200.0
2008-06-05 13:25:00,20.82,20.84,20.82,20.83,29300.0,13.0478,13.0604,13.0478,13.0541,29300.0
2008-06-05 13:30:00,20.82,20.83,20.77,20.79,114200.0,13.0478,13.0541,13.0165,13.029,114200.0
2008-06-05 13:35:00,20.79,20.81,20.76,20.76,76500.0,13.029,13.0416,13.0102,13.0102,76500.0
2008-06-05 13:40:00,20.77,20.79,20.77,20.79,29900.0,13.0165,13.029,13.0165,13.029,29900.0
2008-06-05 13:45:00,20.79,20.79,20.73,20.74,62500.0,13.029,13.029,12.9914,12.9977,62500.0
2008-06-05 13:50:00,20.74,20.74,20.68,20.68,47400.0,12.9977,12.9977,12.9601,12.9601,47400.0
2008-06-05 13:55:00,20.69,20.7,20.68,20.7,46600.0,12.9664,12.9726,12.9601,12.9726,46600.0
2008-06-05 14:00:00,20.7,20.7,20.66,20.66,76200.0,12.9726,12.9726,12.9476,12.9476,76200.0
2008-06-05 14:05:00,20.66,20.68,20.65,20.66,48000.0,12.9476,12.9601,12.9413,12.9476,48000.0
2008-06-05 14:10:00,20.66,20.68,20.65,20.67,32400.0,12.9476,12.9601,12.9413,12.9538,32400.0
2008-06-05 14:15:00,20.67,20.7,20.67,20.69,21700.0,12.9538,12.9726,12.9538,12.9664,21700.0
2008-06-05 14:20:00,20.69,20.7,20.58,20.59,147500.0,12.9664,12.9726,12.8974,12.9037,147500.0
2008-06-05 14:25:00,20.59,20.6,20.52,20.52,100900.0,12.9037,12.9099,12.8598,12.8598,100900.0
2008-06-05 14:30:00,20.53,20.56,20.52,20.56,114400.0,12.8661,12.8849,12.8598,12.8849,114400.0
2008-06-05 14:35:00,20.56,20.58,20.55,20.57,121900.0,12.8849,12.8974,12.8786,12.8911,121900.0
2008-06-05 14:40:00,20.57,20.58,20.56,20.57,50900.0,12.8911,12.8974,12.8849,12.8911,50900.0
2008-06-05 14:45:00,20.57,20.59,20.57,20.59,45200.0,12.8911,12.9037,12.8911,12.9037,45200.0
2008-06-05 14:50:00,20.59,20.62,20.57,20.62,65400.0,12.9037,12.9225,12.8911,12.9225,65400.0
2008-06-05 14:55:00,20.61,20.68,20.61,20.68,56600.0,12.9162,12.9601,12.9162,12.9601,56600.0
2008-06-05 15:00:00,20.67,20.7,20.67,20.7,55600.0,12.9538,12.9726,12.9538,12.9726,55600.0
2008-06-05 15:05:00,20.7,20.74,20.69,20.74,86500.0,12.9726,12.9977,12.9664,12.9977,86500.0
2008-06-05 15:10:00,20.74,20.76,20.73,20.76,53900.0,12.9977,13.0102,12.9914,13.0102,53900.0
2008-06-05 15:15:00,20.75,20.76,20.74,20.76,28500.0,13.004,13.0102,12.9977,13.0102,28500.0
2008-06-05 15:20:00,20.75,20.77,20.75,20.77,19900.0,13.004,13.0165,13.004,13.0165,19900.0
2008-06-05 15:25:00,20.76,20.78,20.76,20.77,22900.0,13.0102,13.0228,13.0102,13.0165,22900.0
2008-06-05 15:30:00,20.77,20.79,20.74,20.78,94200.0,13.0165,13.029,12.9977,13.0228,94200.0
2008-06-05 15:35:00,20.77,20.82,20.77,20.8,49600.0,13.0165,13.0478,13.0165,13.0353,49600.0
2008-06-05 15:40:00,20.81,20.83,20.81,20.83,99700.0,13.0416,13.0541,13.0416,13.0541,99700.0
2008-06-05 15:45:00,20.82,20.86,20.82,20.85,59200.0,13.0478,13.0729,13.0478,13.0666,59200.0
2008-06-05 15:50:00,20.85,20.88,20.85,20.86,60500.0,13.0666,13.0854,13.0666,13.0729,60500.0
2008-06-05 15:55:00,20.86,20.9,20.84,20.85,151300.0,13.0729,13.098,13.0604,13.0666,151300.0
2008-06-06 09:30:00,20.69,20.69,20.42,20.61,63800.0,12.9664,12.9664,12.7971,12.9162,63800.0
2008-06-06 09:35:00,20.59,20.64,20.56,20.6,57100.0,12.9037,12.935,12.8849,12.9099,57100.0
2008-06-06 09:40:00,20.59,20.67,20.58,20.6,60800.0,12.9037,12.9538,12.8974,12.9099,60800.0
2008-06-06 09:45:00,20.61,20.7,20.61,20.67,45200.0,12.9162,12.9726,12.9162,12.9538,45200.0
2008-06-06 09:50:00,20.67,20.75,20.6,20.74,69300.0,12.9538,13.004,12.9099,12.9977,69300.0
2008-06-06 09:55:00,20.74,20.75,20.61,20.67,51100.0,12.9977,13.004,12.9162,12.9538,51100.0
2008-06-06 10:00:00,20.66,20.7,20.57,20.62,89300.0,12.9476,12.9726,12.8911,12.9225,89300.0
2008-06-06 10:05:00,20.62,20.66,20.58,20.62,38600.0,12.9225,12.9476,12.8974,12.9225,38600.0
2008-06-06 10:10:00,20.61,20.72,20.6,20.7,39400.0,12.9162,12.9852,12.9099,12.9726,39400.0
2008-06-06 10:15:00,20.7,20.73,20.64,20.64,61900.0,12.9726,12.9914,12.935,12.935,61900.0
2008-06-06 10:20:00,20.65,20.68,20.61,20.68,51700.0,12.9413,12.9601,12.9162,12.9601,51700.0
2008-06-06 10:25:00,20.67,20.68,20.56,20.56,162500.0,12.9538,12.9601,12.8849,12.8849,162500.0
2008-06-06 10:30:00,20.56,20.62,20.56,20.57,92200.0,12.8849,12.9225,12.8849,12.8911,92200.0
2008-06-06 10:35:00,20.57,20.57,20.44,20.45,95600.0,12.8911,12.8911,12.8097,12.8159,95600.0
2008-06-06 10:40:00,20.45,20.46,20.35,20.35,142400.0,12.8159,12.8222,12.7533,12.7533,142400.0
2008-06-06 10:45:00,20.36,20.39,20.34,20.37,66400.0,12.7595,12.7783,12.747,12.7658,66400.0
2008-06-06 10:50:00,20.37,20.4,20.34,20.38,83600.0,12.7658,12.7846,12.747,12.7721,83600.0
2008-06-06 10:55:00,20.38,20.38,20.24,20.24,139000.0,12.7721,12.7721,12.6843,12.6843,139000.0
2008-06-06 11:00:00,20.24,20.26,20.18,20.19,134300.0,12.6843,12.6969,12.6467,12.653,134300.0
2008-06-06 11:05:00,20.18,20.19,20.06,20.13,267100.0,12.6467,12.653,12.5715,12.6154,267100.0
2008-06-06 11:10:00,20.13,20.19,20.12,20.16,107900.0,12.6154,12.653,12.6091,12.6342,107900.0
2008-06-06 11:15:00,20.16,20.25,20.16,20.24,79100.0,12.6342,12.6906,12.6342,12.6843,79100.0
2008-06-06 11:20:00,20.25,20.28,20.23,20.28,29900.0,12.6906,12.7094,12.6781,12.7094,29900.0
2008-06-06 11:25:00,20.27,20.28,20.19,20.21,67800.0,12.7031,12.7094,12.653,12.6655,67800.0
2008-06-06 11:30:00,20.22,20.31,20.22,20.3,40900.0,12.6718,12.7282,12.6718,12.7219,40900.0
2008-06-06 11:35:00,20.29,20.37,20.29,20.37,22900.0,12.7157,12.7658,12.7157,12.7658,22900.0
2008-06-06 11:40:00,20.37,20.37,20.33,20.36,89500.0,12.7658,12.7658,12.7407,12.7595,89500.0
2008-06-06 11:45:00,20.37,20.43,20.36,20.42,41300.0,12.7658,12.8034,12.7595,12.7971,41300.0
2008-06-06 11:50:00,20.42,20.43,20.41,20.42,29600.0,12.7971,12.8034,12.7909,12.7971,29600.0
2008-06-06 11:55:00,20.42,20.42,20.39,20.39,29400.0,12.7971,12.7971,12.7783,12.7783,29400.0
2008-06-06 12:00:00,20.39,20.4,20.36,20.36,30200.0,12.7783,12.7846,12.7595,12.7595,30200.0
2008-06-06 12:05:00,20.36,20.37,20.32,20.34,21700.0,12.7595,12.7658,12.7345,12.747,21700.0
2008-06-06 12:10:00,20.33,20.4,20.33,20.39,19600.0,12.7407,12.7846,12.7407,12.7783,19600.0
2008-06-06 12:15:00,20.39,20.42,20.38,20.4,34600.0,12.7783,12.7971,12.7721,12.7846,34600.0
2008-06-06 12:20:00,20.39,20.39,20.35,20.36,12900.0,12.7783,12.7783,12.7533,12.7595,12900.0
2008-06-06 12:25:00,20.37,20.38,20.35,20.35,15500.0,12.7658,12.7721,12.7533,12.7533,15500.0
2008-06-06 12:30:00,20.35,20.39,20.35,20.39,8000.0,12.7533,12.7783,12.7533,12.7783,8000.0
2008-06-06 12:35:00,20.39,20.44,20.38,20.42,15400.0,12.7783,12.8097,12.7721,12.7971,15400.0
2008-06-06 12:40:00,20.43,20.44,20.4,20.41,21500.0,12.8034,12.8097,12.7846,12.7909,21500.0
2008-06-06 12:45:00,20.4,20.42,20.4,20.42,14900.0,12.7846,12.7971,12.7846,12.7971,14900.0
2008-06-06 12:50:00,20.41,20.42,20.36,20.37,33700.0,12.7909,12.7971,12.7595,12.7658,33700.0
2008-06-06 12:55:00,20.37,20.39,20.36,20.39,16800.0,12.7658,12.7783,12.7595,12.7783,16800.0
2008-06-06 13:00:00,20.39,20.4,20.28,20.31,43200.0,12.7783,12.7846,12.7094,12.7282,43200.0
2008-06-06 13:05:00,20.31,20.33,20.27,20.3,24400.0,12.7282,12.7407,12.7031,12.7219,24400.0
2008-06-06 13:10:00,20.29,20.38,20.28,20.36,21100.0,12.7157,12.7721,12.7094,12.7595,21100.0
2008-06-06 13:15:00,20.36,20.36,20.26,20.26,28700.0,12.7595,12.7595,12.6969,12.6969,28700.0
2008-06-06 13:20:00,20.27,20.38,20.27,20.34,47200.0,12.7031,12.7721,12.7031,12.747,47200.0
2008-06-06 13:25:00,20.35,20.36,20.32,20.35,11800.0,12.7533,12.7595,12.7345,12.7533,11800.0
2008-06-06 13:30:00,20.33,20.37,20.31,20.37,9700.0,12.7407,12.7658,12.7282,12.7658,9700.0
2008-06-06 13:35:00,20.37,20.43,20.34,20.34,52500.0,12.7658,12.8034,12.747,12.747,52500.0
2008-06-06 13:40:00,20.34,20.39,20.34,20.38,10900.0,12.747,12.7783,12.747,12.7721,10900.0
2008-06-06 13:45:00,20.37,20.39,20.36,20.37,8700.0,12.7658,12.7783,12.7595,12.7658,8700.0
2008-06-06 13:50:00,20.36,20.37,20.25,20.3,45600.0,12.7595,12.7658,12.6906,12.7219,45600.0
2008-06-06 13:55:00,20.3,20.36,20.27,20.3,27000.0,12.7219,12.7595,12.7031,12.7219,27000.0
2008-06-06 14:00:00,20.3,20.32,20.27,20.29,22400.0,12.7219,12.7345,12.7031,12.7157,22400.0
2008-06-06 14:05:00,20.3,20.31,20.25,20.26,30900.0,12.7219,12.7282,12.6906,12.6969,30900.0
2008-06-06 14:10:00,20.26,20.28,20.22,20.22,38800.0,12.6969,12.7094,12.6718,12.6718,38800.0
2008-06-06 14:15:00,20.23,20.3,20.21,20.27,43700.0,12.6781,12.7219,12.6655,12.7031,43700.0
2008-06-06 14:20:00,20.27,20.3,20.25,20.3,58800.0,12.7031,12.7219,12.6906,12.7219,58800.0
2008-06-06 14:25:00,20.3,20.33,20.27,20.33,37600.0,12.7219,12.7407,12.7031,12.7407,37600.0
2008-06-06 14:30:00,20.33,20.36,20.32,20.34,25100.0,12.7407,12.7595,12.7345,12.747,25100.0
2008-06-06 14:35:00,20.35,20.35,20.31,20.32,22500.0,12.7533,12.7533,12.7282,12.7345,22500.0
2008-06-06 14:40:00,20.32,20.36,20.31,20.35,19400.0,12.7345,12.7595,12.7282,12.7533,19400.0
2008-06-06 14:45:00,20.36,20.37,20.33,20.36,66400.0,12.7595,12.7658,12.7407,12.7595,66400.0
2008-06-06 14:50:00,20.35,20.36,20.32,20.33,24900.0,12.7533,12.7595,12.7345,12.7407,24900.0
2008-06-06 14:55:00,20.32,20.35,20.3,20.3,27300.0,12.7345,12.7533,12.7219,12.7219,27300.0
2008-06-06 15:00:00,20.31,20.38,20.31,20.35,43600.0,12.7282,12.7721,12.7282,12.7533,43600.0
2008-06-06 15:05:00,20.35,20.43,20.34,20.43,28900.0,12.7533,12.8034,12.747,12.8034,28900.0
2008-06-06 15:10:00,20.42,20.46,20.42,20.42,43300.0,12.7971,12.8222,12.7971,12.7971,43300.0
2008-06-06 15:15:00,20.43,20.43,20.34,20.35,59900.0,12.8034,12.8034,12.747,12.7533,59900.0
2008-06-06 15:20:00,20.35,20.36,20.29,20.3,55000.0,12.7533,12.7595,12.7157,12.7219,55000.0
2008-06-06 15:25:00,20.3,20.31,20.23,20.27,77200.0,12.7219,12.7282,12.6781,12.7031,77200.0
2008-06-06 15:30:00,20.27,20.28,20.21,20.25,75100.0,12.7031,12.7094,12.6655,12.6906,75100.0
2008-06-06 15:35:00,20.24,20.28,20.23,20.23,63400.0,12.6843,12.7094,12.6781,12.6781,63400.0
2008-06-06 15:40:00,20.23,20.23,20.13,20.14,128900.0,12.6781,12.6781,12.6154,12.6217,128900.0
2008-06-06 15:45:00,20.15,20.16,20.07,20.11,220000.0,12.6279,12.6342,12.5778,12.6029,220000.0
2008-06-06 15:50:00,20.11,20.15,20.09,20.11,339700.0,12.6029,12.6279,12.5903,12.6029,339700.0
2008-06-06 15:55:00,20.1,20.11,20.0,20.04,286400.0,12.5966,12.6029,12.5339,12.559,286400.0
2008-06-09 09:30:00,20.21,20.28,20.16,20.26,37100.0,12.6655,12.7094,12.6342,12.6969,37100.0
2008-06-09 09:35:00,20.25,20.31,20.21,20.28,40200.0,12.6906,12.7282,12.6655,12.7094,40200.0
2008-06-09 09:40:00,20.3,20.36,20.21,20.34,160500.0,12.7219,12.7595,12.6655,12.747,160500.0
2008-06-09 09:45:00,20.35,20.36,20.24,20.31,45900.0,12.7533,12.7595,12.6843,12.7282,45900.0
2008-06-09 09:50:00,20.31,20.47,20.31,20.46,62300.0,12.7282,12.8285,12.7282,12.8222,62300.0
2008-06-09 09:55:00,20.45,20.47,20.42,20.44,50500.0,12.8159,12.8285,12.7971,12.8097,50500.0
2008-06-09 10:00:00,20.45,20.55,20.39,20.39,87400.0,12.8159,12.8786,12.7783,12.7783,87400.0
2008-06-09 10:05:00,20.4,20.47,20.35,20.4,34900.0,12.7846,12.8285,12.7533,12.7846,34900.0
2008-06-09 10:10:00,20.4,20.49,20.37,20.49,26400.0,12.7846,12.841,12.7658,12.841,26400.0
2008-06-09 10:15:00,20.49,20.55,20.45,20.45,25200.0,12.841,12.8786,12.8159,12.8159,25200.0
2008-06-09 10:20:00,20.46,20.48,20.45,20.47,24000.0,12.8222,12.8347,12.8159,12.8285,24000.0
2008-06-09 10:25:00,20.46,20.47,20.4,20.41,14900.0,12.8222,12.8285,12.7846,12.7909,14900.0
2008-06-09 10:30:00,20.41,20.43,20.35,20.38,25500.0,12.7909,12.8034,12.7533,12.7721,25500.0
2008-06-09 10:35:00,20.38,20.38,20.32,20.33,33900.0,12.7721,12.7721,12.7345,12.7407,33900.0
2008-06-09 10:40:00,20.33,20.33,20.27,20.29,29900.0,12.7407,12.7407,12.7031,12.7157,29900.0
2008-06-09 10:45:00,20.29,20.29,20.26,20.27,13200.0,12.7157,12.7157,12.6969,12.7031,13200.0
2008-06-09 10:50:00,20.27,20.27,20.21,20.25,25000.0,12.7031,12.7031,12.6655,12.6906,25000.0
2008-06-09 10:55:00,20.24,20.25,20.21,20.22,75100.0,12.6843,12.6906,12.6655,12.6718,75100.0
2008-06-09 11:00:00,20.22,20.26,20.21,20.26,36800.0,12.6718,12.6969,12.6655,12.6969,36800.0
2008-06-09 11:05:00,20.26,20.26,20.24,20.24,18900.0,12.6969,12.6969,12.6843,12.6843,18900.0
2008-06-09 11:10:00,20.25,20.26,20.22,20.23,46300.0,12.6906,12.6969,12.6718,12.6781,46300.0
2008-06-09 11:15:00,20.23,20.25,20.22,20.24,29000.0,12.6781,12.6906,12.6718,12.6843,29000.0
2008-06-09 11:20:00,20.24,20.27,20.23,20.27,25400.0,12.6843,12.7031,12.6781,12.7031,25400.0
2008-06-09 11:25:00,20.27,20.31,20.26,20.3,44700.0,12.7031,12.7282,12.6969,12.7219,44700.0
2008-06-09 11:30:00,20.3,20.32,20.28,20.3,39500.0,12.7219,12.7345,12.7094,12.7219,39500.0
2008-06-09 11:35:00,20.3,20.3,20.25,20.25,18400.0,12.7219,12.7219,12.6906,12.6906,18400.0
2008-06-09 11:40:00,20.25,20.26,20.2,20.22,17800.0,12.6906,12.6969,12.6593,12.6718,17800.0
2008-06-09 11:45:00,20.21,20.21,20.19,20.19,7800.0,12.6655,12.6655,12.653,12.653,7800.0
2008-06-09 11:50:00,20.2,20.2,20.17,20.17,13900.0,12.6593,12.6593,12.6405,12.6405,13900.0
2008-06-09 11:55:00,20.16,20.16,20.14,20.16,17400.0,12.6342,12.6342,12.6217,12.6342,17400.0
2008-06-09 12:00:00,20.16,20.16,20.14,20.15,23300.0,12.6342,12.6342,12.6217,12.6279,23300.0
2008-06-09 12:05:00,20.15,20.18,20.13,20.18,32000.0,12.6279,12.6467,12.6154,12.6467,32000.0
2008-06-09 12:10:00,20.18,20.21,20.18,20.21,11500.0,12.6467,12.6655,12.6467,12.6655,11500.0
2008-06-09 12:15:00,20.2,20.22,20.2,20.21,10100.0,12.6593,12.6718,12.6593,12.6655,10100.0
2008-06-09 12:20:00,20.22,20.25,20.21,20.25,25600.0,12.6718,12.6906,12.6655,12.6906,25600.0
2008-06-09 12:25:00,20.25,20.25,20.24,20.24,4900.0,12.6906,12.6906,12.6843,12.6843,4900.0
2008-06-09 12:30:00,20.24,20.25,20.24,20.24,11600.0,12.6843,12.6906,12.6843,12.6843,11600.0
2008-06-09 12:35:00,20.25,20.25,20.24,20.25,7500.0,12.6906,12.6906,12.6843,12.6906,7500.0
2008-06-09 12:40:00,20.25,20.27,20.24,20.27,22800.0,12.6906,12.7031,12.6843,12.7031,22800.0
2008-06-09 12:45:00,20.26,20.28,20.24,20.27,25000.0,12.6969,12.7094,12.6843,12.7031,25000.0
2008-06-09 12:50:00,20.27,20.29,20.26,20.28,12000.0,12.7031,12.7157,12.6969,12.7094,12000.0
2008-06-09 12:55:00,20.29,20.29,20.27,20.29,18700.0,12.7157,12.7157,12.7031,12.7157,18700.0
2008-06-09 13:00:00,20.29,20.29,20.25,20.25,38000.0,12.7157,12.7157,12.6906,12.6906,38000.0
2008-06-09 13:05:00,20.25,20.27,20.23,20.24,49200.0,12.6906,12.7031,12.6781,12.6843,49200.0
2008-06-09 13:10:00,20.25,20.26,20.21,20.21,31800.0,12.6906,12.6969,12.6655,12.6655,31800.0
2008-06-09 13:15:00,20.22,20.22,20.18,20.2,41200.0,12.6718,12.6718,12.6467,12.6593,41200.0
2008-06-09 13:20:00,20.19,20.21,20.15,20.19,31300.0,12.653,12.6655,12.6279,12.653,31300.0
2008-06-09 13:25:00,20.19,20.23,20.18,20.23,17500.0,12.653,12.6781,12.6467,12.6781,17500.0
2008-06-09 13:30:00,20.22,20.23,20.22,20.23,5300.0,12.6718,12.6781,12.6718,12.6781,5300.0
2008-06-09 13:35:00,20.23,20.23,20.22,20.22,6800.0,12.6781,12.6781,12.6718,12.6718,6800.0
2008-06-09 13:40:00,20.23,20.23,20.2,20.22,29800.0,12.6781,12.6781,12.6593,12.6718,29800.0
2008-06-09 13:45:00,20.22,20.23,20.2,20.2,26400.0,12.6718,12.6781,12.6593,12.6593,26400.0
2008-06-09 13:50:00,20.2,20.21,20.16,20.18,37100.0,12.6593,12.6655,12.6342,12.6467,37100.0
2008-06-09 13:55:00,20.17,20.18,20.14,20.16,41200.0,12.6405,12.6467,12.6217,12.6342,41200.0
2008-06-09 14:00:00,20.16,20.16,20.13,20.14,31900.0,12.6342,12.6342,12.6154,12.6217,31900.0
2008-06-09 14:05:00,20.13,20.14,20.07,20.08,42800.0,12.6154,12.6217,12.5778,12.5841,42800.0
2008-06-09 14:10:00,20.08,20.08,20.06,20.06,47300.0,12.5841,12.5841,12.5715,12.5715,47300.0
2008-06-09 14:15:00,20.05,20.06,20.04,20.06,42300.0,12.5653,12.5715,12.559,12.5715,42300.0
2008-06-09 14:20:00,20.05,20.06,20.04,20.05,49000.0,12.5653,12.5715,12.559,12.5653,49000.0
2008-06-09 14:25:00,20.04,20.1,20.04,20.09,50900.0,12.559,12.5966,12.559,12.5903,50900.0
2008-06-09 14:30:00,20.09,20.1,20.06,20.06,43700.0,12.5903,12.5966,12.5715,12.5715,43700.0
2008-06-09 14:35:00,20.05,20.13,20.04,20.12,81700.0,12.5653,12.6154,12.559,12.6091,81700.0
2008-06-09 14:40:00,20.12,20.12,19.97,19.97,252800.0,12.6091,12.6091,12.5151,12.5151,252800.0
2008-06-09 14:45:00,19.97,19.98,19.94,19.94,185400.0,12.5151,12.5214,12.4963,12.4963,185400.0
2008-06-09 14:50:00,19.95,19.97,19.92,19.95,115600.0,12.5026,12.5151,12.4838,12.5026,115600.0
2008-06-09 14:55:00,19.95,19.96,19.93,19.94,73400.0,12.5026,12.5089,12.4901,12.4963,73400.0
2008-06-09 15:00:00,19.94,19.95,19.91,19.91,108200.0,12.4963,12.5026,12.4775,12.4775,108200.0
2008-06-09 15:05:00,19.91,19.93,19.86,19.88,114700.0,12.4775,12.4901,12.4462,12.4587,114700.0
2008-06-09 15:10:00,19.88,19.91,19.86,19.86,100700.0,12.4587,12.4775,12.4462,12.4462,100700.0
2008-06-09 15:15:00,19.86,19.91,19.86,19.9,60400.0,12.4462,12.4775,12.4462,12.4713,60400.0
2008-06-09 15:20:00,19.9,19.92,19.87,19.89,90200.0,12.4713,12.4838,12.4525,12.465,90200.0
2008-06-09 15:25:00,19.88,19.9,19.87,19.9,48900.0,12.4587,12.4713,12.4525,12.4713,48900.0
2008-06-09 15:30:00,19.9,19.94,19.89,19.94,133000.0,12.4713,12.4963,12.465,12.4963,133000.0
2008-06-09 15:35:00,19.95,19.97,19.92,19.92,91400.0,12.5026,12.5151,12.4838,12.4838,91400.0
2008-06-09 15:40:00,19.93,19.95,19.9,19.95,160400.0,12.4901,12.5026,12.4713,12.5026,160400.0
2008-06-09 15:45:00,19.94,19.97,19.94,19.96,169400.0,12.4963,12.5151,12.4963,12.5089,169400.0
2008-06-09 15:50:00,19.95,20.04,19.95,20.0,150500.0,12.5026,12.559,12.5026,12.5339,150500.0
2008-06-09 15:55:00,19.99,20.06,19.99,20.05,180200.0,12.5277,12.5715,12.5277,12.5653,180200.0
2008-06-10 09:30:00,19.92,20.0,19.76,19.82,105400.0,12.4838,12.5339,12.3835,12.4211,105400.0
2008-06-10 09:35:00,19.82,19.82,19.69,19.74,143300.0,12.4211,12.4211,12.3397,12.371,143300.0
2008-06-10 09:40:00,19.74,19.95,19.74,19.94,100900.0,12.371,12.5026,12.371,12.4963,100900.0
2008-06-10 09:45:00,19.94,20.23,19.85,20.22,201200.0,12.4963,12.6781,12.4399,12.6718,201200.0
2008-06-10 09:50:00,20.22,20.25,20.12,20.14,163000.0,12.6718,12.6906,12.6091,12.6217,163000.0
2008-06-10 09:55:00,20.14,20.18,20.09,20.12,104700.0,12.6217,12.6467,12.5903,12.6091,104700.0
2008-06-10 10:00:00,20.13,20.15,20.1,20.13,85600.0,12.6154,12.6279,12.5966,12.6154,85600.0
2008-06-10 10:05:00,20.12,20.13,20.1,20.13,47000.0,12.6091,12.6154,12.5966,12.6154,47000.0
2008-06-10 10:10:00,20.12,20.24,20.1,20.22,71800.0,12.6091,12.6843,12.5966,12.6718,71800.0
2008-06-10 10:15:00,20.22,20.43,20.18,20.43,99500.0,12.6718,12.8034,12.6467,12.8034,99500.0
2008-06-10 10:20:00,20.42,20.43,20.32,20.33,72900.0,12.7971,12.8034,12.7345,12.7407,72900.0
2008-06-10 10:25:00,20.34,20.34,20.25,20.25,37000.0,12.747,12.747,12.6906,12.6906,37000.0
2008-06-10 10:30:00,20.25,20.31,20.25,20.25,46800.0,12.6906,12.7282,12.6906,12.6906,46800.0
2008-06-10 10:35:00,20.25,20.25,20.18,20.2,60500.0,12.6906,12.6906,12.6467,12.6593,60500.0
2008-06-10 10:40:00,20.2,20.24,20.2,20.23,50500.0,12.6593,12.6843,12.6593,12.6781,50500.0
2008-06-10 10:45:00,20.24,20.26,20.2,20.25,49200.0,12.6843,12.6969,12.6593,12.6906,49200.0
2008-06-10 10:50:00,20.25,20.28,20.19,20.2,61600.0,12.6906,12.7094,12.653,12.6593,61600.0
2008-06-10 10:55:00,20.21,20.24,20.15,20.16,60500.0,12.6655,12.6843,12.6279,12.6342,60500.0
2008-06-10 11:00:00,20.17,20.24,20.1,20.11,62800.0,12.6405,12.6843,12.5966,12.6029,62800.0
2008-06-10 11:05:00,20.11,20.14,20.09,20.13,41900.0,12.6029,12.6217,12.5903,12.6154,41900.0
2008-06-10 11:10:00,20.13,20.17,20.12,20.16,28600.0,12.6154,12.6405,12.6091,12.6342,28600.0
2008-06-10 11:15:00,20.16,20.2,20.15,20.18,75000.0,12.6342,12.6593,12.6279,12.6467,75000.0
2008-06-10 11:20:00,20.17,20.21,20.17,20.19,35100.0,12.6405,12.6655,12.6405,12.653,35100.0
2008-06-10 11:25:00,20.19,20.21,20.14,20.16,40000.0,12.653,12.6655,12.6217,12.6342,40000.0
2008-06-10 11:30:00,20.16,20.16,20.12,20.13,33800.0,12.6342,12.6342,12.6091,12.6154,33800.0
2008-06-10 11:35:00,20.13,20.17,20.12,20.17,24100.0,12.6154,12.6405,12.6091,12.6405,24100.0
2008-06-10 11:40:00,20.16,20.27,20.15,20.26,242600.0,12.6342,12.7031,12.6279,12.6969,242600.0
2008-06-10 11:45:00,20.27,20.3,20.2,20.21,49700.0,12.7031,12.7219,12.6593,12.6655,49700.0
2008-06-10 11:50:00,20.21,20.23,20.16,20.17,18900.0,12.6655,12.6781,12.6342,12.6405,18900.0
2008-06-10 11:55:00,20.17,20.22,20.15,20.19,48100.0,12.6405,12.6718,12.6279,12.653,48100.0
2008-06-10 12:00:00,20.2,20.2,20.14,20.18,21700.0,12.6593,12.6593,12.6217,12.6467,21700.0
2008-06-10 12:05:00,20.18,20.24,20.17,20.21,37300.0,12.6467,12.6843,12.6405,12.6655,37300.0
2008-06-10 12:10:00,20.2,20.31,20.2,20.24,54200.0,12.6593,12.7282,12.6593,12.6843,54200.0
2008-06-10 12:15:00,20.24,20.28,20.21,20.27,36800.0,12.6843,12.7094,12.6655,12.7031,36800.0
2008-06-10 12:20:00,20.27,20.32,20.22,20.28,77400.0,12.7031,12.7345,12.6718,12.7094,77400.0
2008-06-10 12:25:00,20.28,20.28,20.25,20.27,15900.0,12.7094,12.7094,12.6906,12.7031,15900.0
2008-06-10 12:30:00,20.27,20.3,20.25,20.29,105000.0,12.7031,12.7219,12.6906,12.7157,105000.0
2008-06-10 12:35:00,20.29,20.3,20.27,20.27,13900.0,12.7157,12.7219,12.7031,12.7031,13900.0
2008-06-10 12:40:00,20.28,20.29,20.23,20.25,34900.0,12.7094,12.7157,12.6781,12.6906,34900.0
2008-06-10 12:45:00,20.25,20.26,20.25,20.26,6200.0,12.6906,12.6969,12.6906,12.6969,6200.0
2008-06-10 12:50:00,20.26,20.27,20.25,20.26,20100.0,12.6969,12.7031,12.6906,12.6969,20100.0
2008-06-10 12:55:00,20.27,20.28,20.26,20.27,22500.0,12.7031,12.7094,12.6969,12.7031,22500.0
2008-06-10 13:00:00,20.27,20.27,20.22,20.24,120500.0,12.7031,12.7031,12.6718,12.6843,120500.0
2008-06-10 13:05:00,20.24,20.27,20.23,20.26,35000.0,12.6843,12.7031,12.6781,12.6969,35000.0
2008-06-10 13:10:00,20.26,20.31,20.26,20.31,86000.0,12.6969,12.7282,12.6969,12.7282,86000.0
2008-06-10 13:15:00,20.3,20.31,20.27,20.27,77500.0,12.7219,12.7282,12.7031,12.7031,77500.0
2008-06-10 13:20:00,20.27,20.28,20.23,20.25,105700.0,12.7031,12.7094,12.6781,12.6906,105700.0
2008-06-10 13:25:00,20.25,20.28,20.23,20.26,59000.0,12.6906,12.7094,12.6781,12.6969,59000.0
2008-06-10 13:30:00,20.26,20.26,20.17,20.18,30500.0,12.6969,12.6969,12.6405,12.6467,30500.0
2008-06-10 13:35:00,20.18,20.18,20.13,20.15,76900.0,12.6467,12.6467,12.6154,12.6279,76900.0
2008-06-10 13:40:00,20.15,20.15,20.13,20.15,66100.0,12.6279,12.6279,12.6154,12.6279,66100.0
2008-06-10 13:45:00,20.15,20.16,20.11,20.14,65800.0,12.6279,12.6342,12.6029,12.6217,65800.0
2008-06-10 13:50:00,20.14,20.16,20.12,20.14,47000.0,12.6217,12.6342,12.6091,12.6217,47000.0
2008-06-10 13:55:00,20.14,20.15,20.11,20.11,32100.0,12.6217,12.6279,12.6029,12.6029,32100.0
2008-06-10 14:00:00,20.12,20.13,20.05,20.06,80800.0,12.6091,12.6154,12.5653,12.5715,80800.0
2008-06-10 14:05:00,20.06,20.08,20.04,20.05,62400.0,12.5715,12.5841,12.559,12.5653,62400.0
2008-06-10 14:10:00,20.06,20.06,20.02,20.06,53600.0,12.5715,12.5715,12.5465,12.5715,53600.0
2008-06-10 14:15:00,20.06,20.07,20.01,20.02,40900.0,12.5715,12.5778,12.5402,12.5465,40900.0
2008-06-10 14:20:00,20.02,20.06,20.01,20.06,30600.0,12.5465,12.5715,12.5402,12.5715,30600.0
2008-06-10 14:25:00,20.06,20.07,20.01,20.06,74600.0,12.5715,12.5778,12.5402,12.5715,74600.0
2008-06-10 14:30:00,20.06,20.07,20.05,20.05,36700.0,12.5715,12.5778,12.5653,12.5653,36700.0
2008-06-10 14:35:00,20.05,20.06,20.02,20.03,28500.0,12.5653,12.5715,12.5465,12.5527,28500.0
2008-06-10 14:40:00,20.03,20.08,20.02,20.03,59700.0,12.5527,12.5841,12.5465,12.5527,59700.0
2008-06-10 14:45:00,20.03,20.04,20.02,20.03,75100.0,12.5527,12.559,12.5465,12.5527,75100.0
2008-06-10 14:50:00,20.03,20.04,20.01,20.04,49700.0,12.5527,12.559,12.5402,12.559,49700.0
2008-06-10 14:55:00,20.04,20.09,20.03,20.08,60500.0,12.559,12.5903,12.5527,12.5841,60500.0
2008-06-10 15:00:00,20.08,20.13,20.07,20.1,48500.0,12.5841,12.6154,12.5778,12.5966,48500.0
2008-06-10 15:05:00,20.11,20.11,20.1,20.1,25500.0,12.6029,12.6029,12.5966,12.5966,25500.0
2008-06-10 15:10:00,20.11,20.11,20.08,20.09,64600.0,12.6029,12.6029,12.5841,12.5903,64600.0
2008-06-10 15:15:00,20.1,20.1,20.03,20.07,74900.0,12.5966,12.5966,12.5527,12.5778,74900.0
2008-06-10 15:20:00,20.08,20.1,20.05,20.09,87400.0,12.5841,12.5966,12.5653,12.5903,87400.0
2008-06-10 15:25:00,20.09,20.1,20.03,20.03,78200.0,12.5903,12.5966,12.5527,12.5527,78200.0
2008-06-10 15:30:00,20.03,20.07,20.02,20.02,65400.0,12.5527,12.5778,12.5465,12.5465,65400.0
2008-06-10 15:35:00,20.03,20.06,20.02,20.05,36000.0,12.5527,12.5715,12.5465,12.5653,36000.0
2008-06-10 15:40:00,20.05,20.07,19.98,20.0,220900.0,12.5653,12.5778,12.5214,12.5339,220900.0
2008-06-10 15:45:00,20.0,20.02,19.99,20.0,203000.0,12.5339,12.5465,12.5277,12.5339,203000.0
2008-06-10 15:50:00,19.99,20.06,19.99,20.05,87500.0,12.5277,12.5715,12.5277,12.5653,87500.0
2008-06-10 15:55:00,20.06,20.06,20.01,20.02,156700.0,12.5715,12.5715,12.5402,12.5465,156700.0
2008-06-11 09:30:00,20.03,20.2,20.0,20.19,118300.0,12.5527,12.6593,12.5339,12.653,118300.0
2008-06-11 09:35:00,20.19,20.4,20.18,20.37,163600.0,12.653,12.7846,12.6467,12.7658,163600.0
2008-06-11 09:40:00,20.35,20.45,20.34,20.42,186200.0,12.7533,12.8159,12.747,12.7971,186200.0
2008-06-11 09:45:00,20.43,20.53,20.41,20.52,243100.0,12.8034,12.8661,12.7909,12.8598,243100.0
2008-06-11 09:50:00,20.52,20.57,20.51,20.53,194800.0,12.8598,12.8911,12.8535,12.8661,194800.0
2008-06-11 09:55:00,20.53,20.54,20.46,20.48,219800.0,12.8661,12.8723,12.8222,12.8347,219800.0
2008-06-11 10:00:00,20.49,20.5,20.4,20.42,223000.0,12.841,12.8473,12.7846,12.7971,223000.0
2008-06-11 10:05:00,20.42,20.46,20.35,20.38,189100.0,12.7971,12.8222,12.7533,12.7721,189100.0
2008-06-11 10:10:00,20.38,20.39,20.18,20.25,187900.0,12.7721,12.7783,12.6467,12.6906,187900.0
2008-06-11 10:15:00,20.25,20.4,20.25,20.4,126000.0,12.6906,12.7846,12.6906,12.7846,126000.0
2008-06-11 10:20:00,20.4,20.41,20.35,20.4,96400.0,12.7846,12.7909,12.7533,12.7846,96400.0
2008-06-11 10:25:00,20.4,20.43,20.31,20.37,131600.0,12.7846,12.8034,12.7282,12.7658,131600.0
2008-06-11 10:30:00,20.37,20.45,20.36,20.42,146000.0,12.7658,12.8159,12.7595,12.7971,146000.0
2008-06-11 10:35:00,20.42,20.46,20.37,20.44,156800.0,12.7971,12.8222,12.7658,12.8097,156800.0
2008-06-11 10:40:00,20.43,20.43,20.36,20.37,83900.0,12.8034,12.8034,12.7595,12.7658,83900.0
2008-06-11 10:45:00,20.36,20.46,20.36,20.45,142300.0,12.7595,12.8222,12.7595,12.8159,142300.0
2008-06-11 10:50:00,20.45,20.47,20.4,20.45,116700.0,12.8159,12.8285,12.7846,12.8159,116700.0
2008-06-11 10:55:00,20.45,20.46,20.39,20.44,112500.0,12.8159,12.8222,12.7783,12.8097,112500.0
2008-06-11 11:00:00,20.44,20.45,20.42,20.45,43900.0,12.8097,12.8159,12.7971,12.8159,43900.0
2008-06-11 11:05:00,20.44,20.46,20.44,20.45,128800.0,12.8097,12.8222,12.8097,12.8159,128800.0
2008-06-11 11:10:00,20.45,20.5,20.44,20.5,66400.0,12.8159,12.8473,12.8097,12.8473,66400.0
2008-06-11 11:15:00,20.5,20.54,20.45,20.45,97600.0,12.8473,12.8723,12.8159,12.8159,97600.0
2008-06-11 11:20:00,20.46,20.46,20.4,20.41,90100.0,12.8222,12.8222,12.7846,12.7909,90100.0
2008-06-11 11:25:00,20.4,20.41,20.32,20.35,99300.0,12.7846,12.7909,12.7345,12.7533,99300.0
2008-06-11 11:30:00,20.35,20.39,20.31,20.35,73400.0,12.7533,12.7783,12.7282,12.7533,73400.0
2008-06-11 11:35:00,20.35,20.39,20.33,20.36,57500.0,12.7533,12.7783,12.7407,12.7595,57500.0
2008-06-11 11:40:00,20.36,20.41,20.35,20.38,102800.0,12.7595,12.7909,12.7533,12.7721,102800.0
2008-06-11 11:45:00,20.39,20.39,20.34,20.35,34800.0,12.7783,12.7783,12.747,12.7533,34800.0
2008-06-11 11:50:00,20.35,20.42,20.33,20.42,60400.0,12.7533,12.7971,12.7407,12.7971,60400.0
2008-06-11 11:55:00,20.42,20.46,20.42,20.46,40500.0,12.7971,12.8222,12.7971,12.8222,40500.0
2008-06-11 12:00:00,20.46,20.47,20.45,20.46,53900.0,12.8222,12.8285,12.8159,12.8222,53900.0
2008-06-11 12:05:00,20.46,20.5,20.43,20.5,65300.0,12.8222,12.8473,12.8034,12.8473,65300.0
2008-06-11 12:10:00,20.5,20.54,20.49,20.54,80700.0,12.8473,12.8723,12.841,12.8723,80700.0
2008-06-11 12:15:00,20.54,20.57,20.53,20.54,39100.0,12.8723,12.8911,12.8661,12.8723,39100.0
2008-06-11 12:20:00,20.54,20.61,20.54,20.57,87400.0,12.8723,12.9162,12.8723,12.8911,87400.0
2008-06-11 12:25:00,20.57,20.58,20.53,20.53,46300.0,12.8911,12.8974,12.8661,12.8661,46300.0
2008-06-11 12:30:00,20.53,20.58,20.52,20.56,79500.0,12.8661,12.8974,12.8598,12.8849,79500.0
2008-06-11 12:35:00,20.57,20.59,20.55,20.55,102100.0,12.8911,12.9037,12.8786,12.8786,102100.0
2008-06-11 12:40:00,20.56,20.58,20.51,20.52,112700.0,12.8849,12.8974,12.8535,12.8598,112700.0
2008-06-11 12:45:00,20.52,20.55,20.52,20.55,34100.0,12.8598,12.8786,12.8598,12.8786,34100.0
2008-06-11 12:50:00,20.55,20.55,20.54,20.54,19900.0,12.8786,12.8786,12.8723,12.8723,19900.0
2008-06-11 12:55:00,20.55,20.55,20.53,20.55,60200.0,12.8786,12.8786,12.8661,12.8786,60200.0
2008-06-11 13:00:00,20.55,20.59,20.53,20.58,50500.0,12.8786,12.9037,12.8661,12.8974,50500.0
2008-06-11 13:05:00,20.58,20.59,20.55,20.59,41600.0,12.8974,12.9037,12.8786,12.9037,41600.0
2008-06-11 13:10:00,20.59,20.61,20.56,20.6,66400.0,12.9037,12.9162,12.8849,12.9099,66400.0
2008-06-11 13:15:00,20.61,20.61,20.6,20.6,19300.0,12.9162,12.9162,12.9099,12.9099,19300.0
2008-06-11 13:20:00,20.6,20.61,20.55,20.57,55900.0,12.9099,12.9162,12.8786,12.8911,55900.0
2008-06-11 13:25:00,20.57,20.58,20.57,20.57,27400.0,12.8911,12.8974,12.8911,12.8911,27400.0
2008-06-11 13:30:00,20.58,20.59,20.55,20.57,34200.0,12.8974,12.9037,12.8786,12.8911,34200.0
2008-06-11 13:35:00,20.57,20.61,20.56,20.56,60900.0,12.8911,12.9162,12.8849,12.8849,60900.0
2008-06-11 13:40:00,20.57,20.61,20.56,20.6,42600.0,12.8911,12.9162,12.8849,12.9099,42600.0
2008-06-11 13:45:00,20.6,20.61,20.59,20.6,94400.0,12.9099,12.9162,12.9037,12.9099,94400.0
2008-06-11 13:50:00,20.6,20.61,20.6,20.6,45500.0,12.9099,12.9162,12.9099,12.9099,45500.0
2008-06-11 13:55:00,20.61,20.66,20.6,20.65,114300.0,12.9162,12.9476,12.9099,12.9413,114300.0
2008-06-11 14:00:00,20.64,20.68,20.59,20.64,122600.0,12.935,12.9601,12.9037,12.935,122600.0
2008-06-11 14:05:00,20.64,20.67,20.6,20.66,67500.0,12.935,12.9538,12.9099,12.9476,67500.0
2008-06-11 14:10:00,20.66,20.67,20.6,20.62,39500.0,12.9476,12.9538,12.9099,12.9225,39500.0
2008-06-11 14:15:00,20.61,20.65,20.61,20.64,42700.0,12.9162,12.9413,12.9162,12.935,42700.0
2008-06-11 14:20:00,20.63,20.72,20.63,20.71,84900.0,12.9288,12.9852,12.9288,12.9789,84900.0
2008-06-11 14:25:00,20.72,20.74,20.67,20.68,56200.0,12.9852,12.9977,12.9538,12.9601,56200.0
2008-06-11 14:30:00,20.68,20.69,20.6,20.6,76100.0,12.9601,12.9664,12.9099,12.9099,76100.0
2008-06-11 14:35:00,20.61,20.61,20.56,20.58,77900.0,12.9162,12.9162,12.8849,12.8974,77900.0
2008-06-11 14:40:00,20.58,20.6,20.57,20.59,33800.0,12.8974,12.9099,12.8911,12.9037,33800.0
2008-06-11 14:45:00,20.58,20.6,20.58,20.6,35600.0,12.8974,12.9099,12.8974,12.9099,35600.0
2008-06-11 14:50:00,20.6,20.61,20.59,20.6,46000.0,12.9099,12.9162,12.9037,12.9099,46000.0
2008-06-11 14:55:00,20.6,20.6,20.53,20.53,54200.0,12.9099,12.9099,12.8661,12.8661,54200.0
2008-06-11 15:00:00,20.52,20.54,20.52,20.53,36100.0,12.8598,12.8723,12.8598,12.8661,36100.0
2008-06-11 15:05:00,20.53,20.6,20.53,20.59,84100.0,12.8661,12.9099,12.8661,12.9037,84100.0
2008-06-11 15:10:00,20.59,20.61,20.58,20.6,135400.0,12.9037,12.9162,12.8974,12.9099,135400.0
2008-06-11 15:15:00,20.6,20.61,20.53,20.53,63100.0,12.9099,12.9162,12.8661,12.8661,63100.0
2008-06-11 15:20:00,20.53,20.55,20.53,20.53,44100.0,12.8661,12.8786,12.8661,12.8661,44100.0
2008-06-11 15:25:00,20.54,20.54,20.49,20.54,132700.0,12.8723,12.8723,12.841,12.8723,132700.0
2008-06-11 15:30:00,20.54,20.56,20.51,20.52,89300.0,12.8723,12.8849,12.8535,12.8598,89300.0
2008-06-11 15:35:00,20.52,20.52,20.44,20.45,102700.0,12.8598,12.8598,12.8097,12.8159,102700.0
2008-06-11 15:40:00,20.45,20.46,20.41,20.45,160600.0,12.8159,12.8222,12.7909,12.8159,160600.0
2008-06-11 15:45:00,20.44,20.45,20.41,20.42,103100.0,12.8097,12.8159,12.7909,12.7971,103100.0
2008-06-11 15:50:00,20.42,20.43,20.37,20.37,139800.0,12.7971,12.8034,12.7658,12.7658,139800.0
2008-06-11 15:55:00,20.37,20.38,20.26,20.28,274500.0,12.7658,12.7721,12.6969,12.7094,274500.0
2008-06-12 09:30:00,20.5,20.79,20.43,20.69,67000.0,12.8473,13.029,12.8034,12.9664,67000.0
2008-06-12 09:35:00,20.72,20.72,20.58,20.7,54200.0,12.9852,12.9852,12.8974,12.9726,54200.0
2008-06-12 09:40:00,20.71,20.77,20.65,20.7,58700.0,12.9789,13.0165,12.9413,12.9726,58700.0
2008-06-12 09:45:00,20.72,20.84,20.69,20.71,78100.0,12.9852,13.0604,12.9664,12.9789,78100.0
2008-06-12 09:50:00,20.72,20.82,20.7,20.82,116100.0,12.9852,13.0478,12.9726,13.0478,116100.0
2008-06-12 09:55:00,20.82,20.83,20.69,20.7,47500.0,13.0478,13.0541,12.9664,12.9726,47500.0
2008-06-12 10:00:00,20.7,20.84,20.69,20.84,124600.0,12.9726,13.0604,12.9664,13.0604,124600.0
2008-06-12 10:05:00,20.83,20.84,20.76,20.79,122600.0,13.0541,13.0604,13.0102,13.029,122600.0
2008-06-12 10:10:00,20.79,20.8,20.73,20.76,64700.0,13.029,13.0353,12.9914,13.0102,64700.0
2008-06-12 10:15:00,20.76,20.82,20.74,20.81,39200.0,13.0102,13.0478,12.9977,13.0416,39200.0
2008-06-12 10:20:00,20.8,20.8,20.73,20.74,80000.0,13.0353,13.0353,12.9914,12.9977,80000.0
2008-06-12 10:25:00,20.73,20.82,20.72,20.8,104500.0,12.9914,13.0478,12.9852,13.0353,104500.0
2008-06-12 10:30:00,20.81,20.86,20.8,20.85,66100.0,13.0416,13.0729,13.0353,13.0666,66100.0
2008-06-12 10:35:00,20.86,20.98,20.85,20.98,147200.0,13.0729,13.1481,13.0666,13.1481,147200.0
2008-06-12 10:40:00,20.97,21.0,20.96,20.97,93900.0,13.1418,13.1606,13.1356,13.1418,93900.0
2008-06-12 10:45:00,20.97,21.04,20.91,21.02,278600.0,13.1418,13.1857,13.1042,13.1732,278600.0
2008-06-12 10:50:00,21.03,21.03,20.93,20.97,140500.0,13.1794,13.1794,13.1168,13.1418,140500.0
2008-06-12 10:55:00,20.96,21.05,20.96,21.05,64000.0,13.1356,13.192,13.1356,13.192,64000.0
2008-06-12 11:00:00,21.05,21.14,21.04,21.14,106800.0,13.192,13.2484,13.1857,13.2484,106800.0
2008-06-12 11:05:00,21.15,21.19,21.11,21.18,100700.0,13.2546,13.2797,13.2296,13.2734,100700.0
2008-06-12 11:10:00,21.19,21.28,21.18,21.26,90300.0,13.2797,13.3361,13.2734,13.3236,90300.0
2008-06-12 11:15:00,21.26,21.31,21.23,21.27,137100.0,13.3236,13.3549,13.3048,13.3298,137100.0
2008-06-12 11:20:00,21.28,21.3,21.23,21.23,133000.0,13.3361,13.3486,13.3048,13.3048,133000.0
2008-06-12 11:25:00,21.23,21.27,21.2,21.25,83400.0,13.3048,13.3298,13.286,13.3173,83400.0
2008-06-12 11:30:00,21.25,21.27,21.24,21.25,118300.0,13.3173,13.3298,13.311,13.3173,118300.0
2008-06-12 11:35:00,21.26,21.26,21.21,21.22,42000.0,13.3236,13.3236,13.2922,13.2985,42000.0
2008-06-12 11:40:00,21.21,21.23,21.1,21.1,109900.0,13.2922,13.3048,13.2233,13.2233,109900.0
2008-06-12 11:45:00,21.1,21.12,21.07,21.07,67000.0,13.2233,13.2358,13.2045,13.2045,67000.0
2008-06-12 11:50:00,21.07,21.07,21.02,21.04,155700.0,13.2045,13.2045,13.1732,13.1857,155700.0
2008-06-12 11:55:00,21.03,21.04,21.01,21.03,28700.0,13.1794,13.1857,13.1669,13.1794,28700.0
2008-06-12 12:00:00,21.02,21.04,21.02,21.03,22300.0,13.1732,13.1857,13.1732,13.1794,22300.0
2008-06-12 12:05:00,21.04,21.11,21.03,21.1,51400.0,13.1857,13.2296,13.1794,13.2233,51400.0
2008-06-12 12:10:00,21.1,21.13,21.02,21.02,62800.0,13.2233,13.2421,13.1732,13.1732,62800.0
2008-06-12 12:15:00,21.02,21.07,20.96,20.98,45600.0,13.1732,13.2045,13.1356,13.1481,45600.0
2008-06-12 12:20:00,20.98,21.04,20.98,21.02,25300.0,13.1481,13.1857,13.1481,13.1732,25300.0
2008-06-12 12:25:00,21.01,21.05,20.98,21.0,32800.0,13.1669,13.192,13.1481,13.1606,32800.0
2008-06-12 12:30:00,20.99,21.07,20.98,21.04,47000.0,13.1544,13.2045,13.1481,13.1857,47000.0
2008-06-12 12:35:00,21.05,21.07,21.04,21.06,22500.0,13.192,13.2045,13.1857,13.1982,22500.0
2008-06-12 12:40:00,21.07,21.08,21.06,21.06,33600.0,13.2045,13.2108,13.1982,13.1982,33600.0
2008-06-12 12:45:00,21.06,21.08,21.0,21.01,194100.0,13.1982,13.2108,13.1606,13.1669,194100.0
2008-06-12 12:50:00,21.0,21.04,20.99,21.03,81100.0,13.1606,13.1857,13.1544,13.1794,81100.0
2008-06-12 12:55:00,21.03,21.03,20.97,21.01,63400.0,13.1794,13.1794,13.1418,13.1669,63400.0
2008-06-12 13:00:00,21.01,21.1,21.0,21.03,122200.0,13.1669,13.2233,13.1606,13.1794,122200.0
2008-06-12 13:05:00,21.03,21.03,20.99,21.0,115500.0,13.1794,13.1794,13.1544,13.1606,115500.0
2008-06-12 13:10:00,21.0,21.01,20.96,21.0,42800.0,13.1606,13.1669,13.1356,13.1606,42800.0
2008-06-12 13:15:00,21.01,21.01,20.93,20.93,27800.0,13.1669,13.1669,13.1168,13.1168,27800.0
2008-06-12 13:20:00,20.93,20.97,20.87,20.88,70200.0,13.1168,13.1418,13.0792,13.0854,70200.0
2008-06-12 13:25:00,20.88,20.9,20.82,20.82,204300.0,13.0854,13.098,13.0478,13.0478,204300.0
2008-06-12 13:30:00,20.83,20.9,20.82,20.9,87800.0,13.0541,13.098,13.0478,13.098,87800.0
2008-06-12 13:35:00,20.89,20.98,20.89,20.98,59600.0,13.0917,13.1481,13.0917,13.1481,59600.0
2008-06-12 13:40:00,20.99,20.99,20.97,20.99,42600.0,13.1544,13.1544,13.1418,13.1544,42600.0
2008-06-12 13:45:00,20.99,21.0,20.95,20.95,55100.0,13.1544,13.1606,13.1293,13.1293,55100.0
2008-06-12 13:50:00,20.95,20.97,20.88,20.96,66200.0,13.1293,13.1418,13.0854,13.1356,66200.0
2008-06-12 13:55:00,20.96,21.0,20.91,20.93,96900.0,13.1356,13.1606,13.1042,13.1168,96900.0
2008-06-12 14:00:00,20.93,20.94,20.88,20.89,39500.0,13.1168,13.123,13.0854,13.0917,39500.0
2008-06-12 14:05:00,20.88,20.91,20.87,20.91,35300.0,13.0854,13.1042,13.0792,13.1042,35300.0
2008-06-12 14:10:00,20.91,20.91,20.88,20.89,42700.0,13.1042,13.1042,13.0854,13.0917,42700.0
2008-06-12 14:15:00,20.89,20.92,20.88,20.9,33400.0,13.0917,13.1105,13.0854,13.098,33400.0
2008-06-12 14:20:00,20.91,20.93,20.9,20.9,109900.0,13.1042,13.1168,13.098,13.098,109900.0
2008-06-12 14:25:00,20.91,20.91,20.86,20.86,51300.0,13.1042,13.1042,13.0729,13.0729,51300.0
2008-06-12 14:30:00,20.86,20.91,20.84,20.89,48000.0,13.0729,13.1042,13.0604,13.0917,48000.0
2008-06-12 14:35:00,20.89,20.9,20.82,20.86,55000.0,13.0917,13.098,13.0478,13.0729,55000.0
2008-06-12 14:40:00,20.86,20.92,20.85,20.91,42600.0,13.0729,13.1105,13.0666,13.1042,42600.0
2008-06-12 14:45:00,20.92,20.92,20.87,20.88,67300.0,13.1105,13.1105,13.0792,13.0854,67300.0
2008-06-12 14:50:00,20.87,20.88,20.85,20.87,36400.0,13.0792,13.0854,13.0666,13.0792,36400.0
2008-06-12 14:55:00,20.87,20.93,20.87,20.93,74400.0,13.0792,13.1168,13.0792,13.1168,74400.0
2008-06-12 15:00:00,20.92,20.93,20.9,20.91,80100.0,13.1105,13.1168,13.098,13.1042,80100.0
2008-06-12 15:05:00,20.91,20.92,20.89,20.9,75000.0,13.1042,13.1105,13.0917,13.098,75000.0
2008-06-12 15:10:00,20.9,20.94,20.89,20.89,69400.0,13.098,13.123,13.0917,13.0917,69400.0
2008-06-12 15:15:00,20.89,20.9,20.87,20.89,53900.0,13.0917,13.098,13.0792,13.0917,53900.0
2008-06-12 15:20:00,20.9,20.91,20.82,20.82,85600.0,13.098,13.1042,13.0478,13.0478,85600.0
2008-06-12 15:25:00,20.81,20.82,20.74,20.81,100600.0,13.0416,13.0478,12.9977,13.0416,100600.0
2008-06-12 15:30:00,20.8,20.89,20.8,20.88,84600.0,13.0353,13.0917,13.0353,13.0854,84600.0
2008-06-12 15:35:00,20.89,20.91,20.87,20.9,137800.0,13.0917,13.1042,13.0792,13.098,137800.0
2008-06-12 15:40:00,20.91,20.95,20.89,20.93,217700.0,13.1042,13.1293,13.0917,13.1168,217700.0
2008-06-12 15:45:00,20.93,20.97,20.88,20.89,254100.0,13.1168,13.1418,13.0854,13.0917,254100.0
2008-06-12 15:50:00,20.88,20.91,20.83,20.85,269800.0,13.0854,13.1042,13.0541,13.0666,269800.0
2008-06-12 15:55:00,20.86,20.97,20.85,20.96,305100.0,13.0729,13.1418,13.0666,13.1356,305100.0
2008-06-13 09:30:00,20.9,21.19,20.83,20.85,150200.0,13.098,13.2797,13.0541,13.0666,150200.0
2008-06-13 09:35:00,20.85,20.91,20.84,20.89,68600.0,13.0666,13.1042,13.0604,13.0917,68600.0
2008-06-13 09:40:00,20.89,20.9,20.85,20.88,110800.0,13.0917,13.098,13.0666,13.0854,110800.0
2008-06-13 09:45:00,20.87,20.88,20.75,20.83,129000.0,13.0792,13.0854,13.004,13.0541,129000.0
2008-06-13 09:50:00,20.82,20.9,20.82,20.85,105500.0,13.0478,13.098,13.0478,13.0666,105500.0
2008-06-13 09:55:00,20.85,20.92,20.83,20.89,150400.0,13.0666,13.1105,13.0541,13.0917,150400.0
2008-06-13 10:00:00,20.89,20.93,20.89,20.92,164200.0,13.0917,13.1168,13.0917,13.1105,164200.0
2008-06-13 10:05:00,20.92,20.98,20.88,20.9,163300.0,13.1105,13.1481,13.0854,13.098,163300.0
2008-06-13 10:10:00,20.9,20.92,20.86,20.89,133700.0,13.098,13.1105,13.0729,13.0917,133700.0
2008-06-13 10:15:00,20.9,20.93,20.88,20.88,99500.0,13.098,13.1168,13.0854,13.0854,99500.0
2008-06-13 10:20:00,20.89,20.91,20.87,20.9,59700.0,13.0917,13.1042,13.0792,13.098,59700.0
2008-06-13 10:25:00,20.9,20.9,20.85,20.85,44000.0,13.098,13.098,13.0666,13.0666,44000.0
2008-06-13 10:30:00,20.84,20.86,20.79,20.8,73700.0,13.0604,13.0729,13.029,13.0353,73700.0
2008-06-13 10:35:00,20.8,20.81,20.76,20.78,105500.0,13.0353,13.0416,13.0102,13.0228,105500.0
2008-06-13 10:40:00,20.78,20.82,20.76,20.82,93700.0,13.0228,13.0478,13.0102,13.0478,93700.0
2008-06-13 10:45:00,20.82,20.87,20.81,20.85,69300.0,13.0478,13.0792,13.0416,13.0666,69300.0
2008-06-13 10:50:00,20.85,20.9,20.85,20.9,80400.0,13.0666,13.098,13.0666,13.098,80400.0
2008-06-13 10:55:00,20.9,20.91,20.82,20.9,90500.0,13.098,13.1042,13.0478,13.098,90500.0
2008-06-13 11:00:00,20.91,20.93,20.84,20.86,104300.0,13.1042,13.1168,13.0604,13.0729,104300.0
2008-06-13 11:05:00,20.85,20.9,20.83,20.84,52200.0,13.0666,13.098,13.0541,13.0604,52200.0
2008-06-13 11:10:00,20.84,20.92,20.83,20.91,81500.0,13.0604,13.1105,13.0541,13.1042,81500.0
2008-06-13 11:15:00,20.92,20.92,20.89,20.89,88100.0,13.1105,13.1105,13.0917,13.0917,88100.0
2008-06-13 11:20:00,20.89,20.92,20.88,20.9,118800.0,13.0917,13.1105,13.0854,13.098,118800.0
2008-06-13 11:25:00,20.89,20.92,20.89,20.92,46700.0,13.0917,13.1105,13.0917,13.1105,46700.0
2008-06-13 11:30:00,20.92,20.94,20.89,20.92,195500.0,13.1105,13.123,13.0917,13.1105,195500.0
2008-06-13 11:35:00,20.92,20.94,20.91,20.93,57000.0,13.1105,13.123,13.1042,13.1168,57000.0
2008-06-13 11:40:00,20.93,20.93,20.92,20.92,50100.0,13.1168,13.1168,13.1105,13.1105,50100.0
2008-06-13 11:45:00,20.93,20.93,20.88,20.88,33300.0,13.1168,13.1168,13.0854,13.0854,33300.0
2008-06-13 11:50:00,20.89,20.89,20.86,20.86,31600.0,13.0917,13.0917,13.0729,13.0729,31600.0
2008-06-13 11:55:00,20.87,20.87,20.8,20.8,48800.0,13.0792,13.0792,13.0353,13.0353,48800.0
2008-06-13 12:00:00,20.8,20.86,20.8,20.85,72500.0,13.0353,13.0729,13.0353,13.0666,72500.0
2008-06-13 12:05:00,20.85,20.87,20.84,20.87,47000.0,13.0666,13.0792,13.0604,13.0792,47000.0
2008-06-13 12:10:00,20.87,20.92,20.86,20.91,82000.0,13.0792,13.1105,13.0729,13.1042,82000.0
2008-06-13 12:15:00,20.91,20.91,20.9,20.91,33300.0,13.1042,13.1042,13.098,13.1042,33300.0
2008-06-13 12:20:00,20.91,20.91,20.9,20.91,21200.0,13.1042,13.1042,13.098,13.1042,21200.0
2008-06-13 12:25:00,20.91,20.91,20.88,20.89,46500.0,13.1042,13.1042,13.0854,13.0917,46500.0
2008-06-13 12:30:00,20.9,20.91,20.88,20.91,68000.0,13.098,13.1042,13.0854,13.1042,68000.0
2008-06-13 12:35:00,20.91,20.92,20.89,20.89,38100.0,13.1042,13.1105,13.0917,13.0917,38100.0
2008-06-13 12:40:00,20.88,20.9,20.83,20.84,54100.0,13.0854,13.098,13.0541,13.0604,54100.0
2008-06-13 12:45:00,20.84,20.84,20.83,20.83,16900.0,13.0604,13.0604,13.0541,13.0541,16900.0
2008-06-13 12:50:00,20.83,20.83,20.81,20.82,36300.0,13.0541,13.0541,13.0416,13.0478,36300.0
2008-06-13 12:55:00,20.82,20.85,20.81,20.85,37300.0,13.0478,13.0666,13.0416,13.0666,37300.0
2008-06-13 13:00:00,20.84,20.85,20.81,20.82,41900.0,13.0604,13.0666,13.0416,13.0478,41900.0
2008-06-13 13:05:00,20.81,20.82,20.78,20.79,42700.0,13.0416,13.0478,13.0228,13.029,42700.0
2008-06-13 13:10:00,20.79,20.85,20.78,20.84,44900.0,13.029,13.0666,13.0228,13.0604,44900.0
2008-06-13 13:15:00,20.84,20.86,20.84,20.85,24300.0,13.0604,13.0729,13.0604,13.0666,24300.0
2008-06-13 13:20:00,20.85,20.85,20.79,20.82,47900.0,13.0666,13.0666,13.029,13.0478,47900.0
2008-06-13 13:25:00,20.82,20.84,20.8,20.81,26800.0,13.0478,13.0604,13.0353,13.0416,26800.0
2008-06-13 13:30:00,20.81,20.81,20.78,20.81,50600.0,13.0416,13.0416,13.0228,13.0416,50600.0
2008-06-13 13:35:00,20.81,20.81,20.74,20.76,41400.0,13.0416,13.0416,12.9977,13.0102,41400.0
2008-06-13 13:40:00,20.76,20.77,20.75,20.76,24800.0,13.0102,13.0165,13.004,13.0102,24800.0
2008-06-13 13:45:00,20.76,20.81,20.75,20.81,39600.0,13.0102,13.0416,13.004,13.0416,39600.0
2008-06-13 13:50:00,20.81,20.82,20.78,20.81,35300.0,13.0416,13.0478,13.0228,13.0416,35300.0
2008-06-13 13:55:00,20.82,20.84,20.81,20.84,39600.0,13.0478,13.0604,13.0416,13.0604,39600.0
2008-06-13 14:00:00,20.84,20.85,20.8,20.83,86500.0,13.0604,13.0666,13.0353,13.0541,86500.0
2008-06-13 14:05:00,20.83,20.85,20.82,20.84,41700.0,13.0541,13.0666,13.0478,13.0604,41700.0
2008-06-13 14:10:00,20.84,20.9,20.84,20.89,61800.0,13.0604,13.098,13.0604,13.0917,61800.0
2008-06-13 14:15:00,20.89,20.91,20.89,20.91,88900.0,13.0917,13.1042,13.0917,13.1042,88900.0
2008-06-13 14:20:00,20.91,20.91,20.86,20.87,42800.0,13.1042,13.1042,13.0729,13.0792,42800.0
2008-06-13 14:25:00,20.87,20.9,20.85,20.87,37300.0,13.0792,13.098,13.0666,13.0792,37300.0
2008-06-13 14:30:00,20.87,20.88,20.85,20.87,26100.0,13.0792,13.0854,13.0666,13.0792,26100.0
2008-06-13 14:35:00,20.87,20.88,20.86,20.88,20600.0,13.0792,13.0854,13.0729,13.0854,20600.0
2008-06-13 14:40:00,20.88,20.9,20.87,20.9,56400.0,13.0854,13.098,13.0792,13.098,56400.0
2008-06-13 14:45:00,20.89,20.91,20.89,20.9,33400.0,13.0917,13.1042,13.0917,13.098,33400.0
2008-06-13 14:50:00,20.9,20.9,20.87,20.9,57900.0,13.098,13.098,13.0792,13.098,57900.0
2008-06-13 14:55:00,20.9,20.9,20.89,20.9,28600.0,13.098,13.098,13.0917,13.098,28600.0
2008-06-13 15:00:00,20.9,20.91,20.89,20.9,51600.0,13.098,13.1042,13.0917,13.098,51600.0
2008-06-13 15:05:00,20.9,20.91,20.89,20.9,68300.0,13.098,13.1042,13.0917,13.098,68300.0
2008-06-13 15:10:00,20.9,20.9,20.89,20.9,48000.0,13.098,13.098,13.0917,13.098,48000.0
2008-06-13 15:15:00,20.9,20.91,20.89,20.91,50800.0,13.098,13.1042,13.0917,13.1042,50800.0
2008-06-13 15:20:00,20.9,20.92,20.9,20.91,72700.0,13.098,13.1105,13.098,13.1042,72700.0
2008-06-13 15:25:00,20.91,20.91,20.86,20.87,58300.0,13.1042,13.1042,13.0729,13.0792,58300.0
2008-06-13 15:30:00,20.88,20.89,20.84,20.85,52500.0,13.0854,13.0917,13.0604,13.0666,52500.0
2008-06-13 15:35:00,20.84,20.87,20.83,20.86,77000.0,13.0604,13.0792,13.0541,13.0729,77000.0
2008-06-13 15:40:00,20.87,20.91,20.87,20.9,71900.0,13.0792,13.1042,13.0792,13.098,71900.0
2008-06-13 15:45:00,20.9,20.92,20.9,20.9,140200.0,13.098,13.1105,13.098,13.098,140200.0
2008-06-13 15:50:00,20.91,20.92,20.9,20.9,185000.0,13.1042,13.1105,13.098,13.098,185000.0
2008-06-13 15:55:00,20.91,20.95,20.9,20.93,499800.0,13.1042,13.1293,13.098,13.1168,499800.0
2008-06-16 09:30:00,20.59,20.77,20.55,20.77,71900.0,12.9037,13.0165,12.8786,13.0165,71900.0
2008-06-16 09:35:00,20.8,20.9,20.71,20.89,45900.0,13.0353,13.098,12.9789,13.0917,45900.0
2008-06-16 09:40:00,20.89,20.93,20.86,20.88,60700.0,13.0917,13.1168,13.0729,13.0854,60700.0
2008-06-16 09:45:00,20.9,20.95,20.84,20.84,91300.0,13.098,13.1293,13.0604,13.0604,91300.0
2008-06-16 09:50:00,20.84,20.98,20.84,20.97,49700.0,13.0604,13.1481,13.0604,13.1418,49700.0
2008-06-16 09:55:00,20.97,21.0,20.94,21.0,76900.0,13.1418,13.1606,13.123,13.1606,76900.0
2008-06-16 10:00:00,21.0,21.01,20.96,20.99,106700.0,13.1606,13.1669,13.1356,13.1544,106700.0
2008-06-16 10:05:00,20.98,21.01,20.92,20.99,112300.0,13.1481,13.1669,13.1105,13.1544,112300.0
2008-06-16 10:10:00,20.98,21.0,20.93,20.98,55400.0,13.1481,13.1606,13.1168,13.1481,55400.0
2008-06-16 10:15:00,20.98,20.99,20.94,20.95,58800.0,13.1481,13.1544,13.123,13.1293,58800.0
2008-06-16 10:20:00,20.95,20.97,20.92,20.92,74800.0,13.1293,13.1418,13.1105,13.1105,74800.0
2008-06-16 10:25:00,20.91,20.97,20.89,20.96,43900.0,13.1042,13.1418,13.0917,13.1356,43900.0
2008-06-16 10:30:00,20.96,20.97,20.91,20.94,87900.0,13.1356,13.1418,13.1042,13.123,87900.0
2008-06-16 10:35:00,20.94,20.95,20.93,20.95,32700.0,13.123,13.1293,13.1168,13.1293,32700.0
2008-06-16 10:40:00,20.95,20.97,20.94,20.97,75300.0,13.1293,13.1418,13.123,13.1418,75300.0
2008-06-16 10:45:00,20.97,20.97,20.92,20.97,58600.0,13.1418,13.1418,13.1105,13.1418,58600.0
2008-06-16 10:50:00,20.97,21.0,20.97,20.98,48500.0,13.1418,13.1606,13.1418,13.1481,48500.0
2008-06-16 10:55:00,20.98,20.99,20.96,20.98,58400.0,13.1481,13.1544,13.1356,13.1481,58400.0
2008-06-16 11:00:00,20.98,20.98,20.89,20.9,51000.0,13.1481,13.1481,13.0917,13.098,51000.0
2008-06-16 11:05:00,20.89,20.95,20.89,20.95,32200.0,13.0917,13.1293,13.0917,13.1293,32200.0
2008-06-16 11:10:00,20.95,20.95,20.87,20.87,46900.0,13.1293,13.1293,13.0792,13.0792,46900.0
2008-06-16 11:15:00,20.87,20.9,20.86,20.89,39500.0,13.0792,13.098,13.0729,13.0917,39500.0
2008-06-16 11:20:00,20.89,20.9,20.86,20.88,39000.0,13.0917,13.098,13.0729,13.0854,39000.0
2008-06-16 11:25:00,20.87,20.91,20.86,20.9,27300.0,13.0792,13.1042,13.0729,13.098,27300.0
2008-06-16 11:30:00,20.9,20.91,20.88,20.89,30300.0,13.098,13.1042,13.0854,13.0917,30300.0
2008-06-16 11:35:00,20.89,20.91,20.88,20.91,45300.0,13.0917,13.1042,13.0854,13.1042,45300.0
2008-06-16 11:40:00,20.91,20.92,20.9,20.92,23400.0,13.1042,13.1105,13.098,13.1105,23400.0
2008-06-16 11:45:00,20.91,20.92,20.9,20.92,12100.0,13.1042,13.1105,13.098,13.1105,12100.0
2008-06-16 11:50:00,20.92,20.92,20.88,20.88,36500.0,13.1105,13.1105,13.0854,13.0854,36500.0
2008-06-16 11:55:00,20.89,20.9,20.88,20.89,12500.0,13.0917,13.098,13.0854,13.0917,12500.0
2008-06-16 12:00:00,20.89,20.9,20.88,20.89,29200.0,13.0917,13.098,13.0854,13.0917,29200.0
2008-06-16 12:05:00,20.88,20.9,20.88,20.89,20800.0,13.0854,13.098,13.0854,13.0917,20800.0
2008-06-16 12:10:00,20.9,20.91,20.89,20.91,26000.0,13.098,13.1042,13.0917,13.1042,26000.0
2008-06-16 12:15:00,20.9,20.91,20.89,20.91,20300.0,13.098,13.1042,13.0917,13.1042,20300.0
2008-06-16 12:20:00,20.91,20.93,20.9,20.91,26200.0,13.1042,13.1168,13.098,13.1042,26200.0
2008-06-16 12:25:00,20.91,20.95,20.89,20.93,135700.0,13.1042,13.1293,13.0917,13.1168,135700.0
2008-06-16 12:30:00,20.93,20.94,20.93,20.94,15000.0,13.1168,13.123,13.1168,13.123,15000.0
2008-06-16 12:35:00,20.94,20.94,20.92,20.94,17900.0,13.123,13.123,13.1105,13.123,17900.0
2008-06-16 12:40:00,20.93,20.96,20.93,20.93,28900.0,13.1168,13.1356,13.1168,13.1168,28900.0
2008-06-16 12:45:00,20.94,20.96,20.93,20.96,12600.0,13.123,13.1356,13.1168,13.1356,12600.0
2008-06-16 12:50:00,20.96,21.01,20.96,21.0,38400.0,13.1356,13.1669,13.1356,13.1606,38400.0
2008-06-16 12:55:00,20.99,21.0,20.98,20.98,24900.0,13.1544,13.1606,13.1481,13.1481,24900.0
2008-06-16 13:00:00,20.98,20.99,20.96,20.96,34200.0,13.1481,13.1544,13.1356,13.1356,34200.0
2008-06-16 13:05:00,20.96,20.96,20.92,20.92,23900.0,13.1356,13.1356,13.1105,13.1105,23900.0
2008-06-16 13:10:00,20.92,20.95,20.9,20.94,50500.0,13.1105,13.1293,13.098,13.123,50500.0
2008-06-16 13:15:00,20.95,20.97,20.94,20.96,37400.0,13.1293,13.1418,13.123,13.1356,37400.0
2008-06-16 13:20:00,20.96,20.98,20.95,20.95,50300.0,13.1356,13.1481,13.1293,13.1293,50300.0
2008-06-16 13:25:00,20.95,21.0,20.95,21.0,59800.0,13.1293,13.1606,13.1293,13.1606,59800.0
2008-06-16 13:30:00,21.0,21.0,20.99,21.0,56500.0,13.1606,13.1606,13.1544,13.1606,56500.0
2008-06-16 13:35:00,21.0,21.0,20.99,21.0,38100.0,13.1606,13.1606,13.1544,13.1606,38100.0
2008-06-16 13:40:00,21.0,21.0,20.99,20.99,61300.0,13.1606,13.1606,13.1544,13.1544,61300.0
2008-06-16 13:45:00,20.99,21.0,20.97,20.98,44500.0,13.1544,13.1606,13.1418,13.1481,44500.0
2008-06-16 13:50:00,20.98,20.98,20.96,20.97,35600.0,13.1481,13.1481,13.1356,13.1418,35600.0
2008-06-16 13:55:00,20.97,20.99,20.96,20.98,25600.0,13.1418,13.1544,13.1356,13.1481,25600.0
2008-06-16 14:00:00,20.98,21.0,20.98,20.99,41200.0,13.1481,13.1606,13.1481,13.1544,41200.0
2008-06-16 14:05:00,20.98,21.0,20.96,20.96,66400.0,13.1481,13.1606,13.1356,13.1356,66400.0
2008-06-16 14:10:00,20.97,20.97,20.94,20.94,46000.0,13.1418,13.1418,13.123,13.123,46000.0
2008-06-16 14:15:00,20.93,20.98,20.92,20.97,45800.0,13.1168,13.1481,13.1105,13.1418,45800.0
2008-06-16 14:20:00,20.98,20.98,20.96,20.97,49300.0,13.1481,13.1481,13.1356,13.1418,49300.0
2008-06-16 14:25:00,20.96,20.98,20.94,20.96,42900.0,13.1356,13.1481,13.123,13.1356,42900.0
2008-06-16 14:30:00,20.96,20.98,20.95,20.98,39600.0,13.1356,13.1481,13.1293,13.1481,39600.0
2008-06-16 14:35:00,20.97,20.99,20.97,20.97,34700.0,13.1418,13.1544,13.1418,13.1418,34700.0
2008-06-16 14:40:00,20.97,20.99,20.97,20.99,75400.0,13.1418,13.1544,13.1418,13.1544,75400.0
2008-06-16 14:45:00,20.99,21.0,20.98,20.99,50000.0,13.1544,13.1606,13.1481,13.1544,50000.0
2008-06-16 14:50:00,20.99,20.99,20.98,20.99,25800.0,13.1544,13.1544,13.1481,13.1544,25800.0
2008-06-16 14:55:00,20.99,20.99,20.98,20.99,24700.0,13.1544,13.1544,13.1481,13.1544,24700.0
2008-06-16 15:00:00,20.99,21.0,20.98,20.99,51400.0,13.1544,13.1606,13.1481,13.1544,51400.0
2008-06-16 15:05:00,20.99,20.99,20.98,20.99,21700.0,13.1544,13.1544,13.1481,13.1544,21700.0
2008-06-16 15:10:00,20.98,20.99,20.98,20.99,34000.0,13.1481,13.1544,13.1481,13.1544,34000.0
2008-06-16 15:15:00,20.99,20.99,20.98,20.99,32600.0,13.1544,13.1544,13.1481,13.1544,32600.0
2008-06-16 15:20:00,20.98,20.99,20.95,20.95,65100.0,13.1481,13.1544,13.1293,13.1293,65100.0
2008-06-16 15:25:00,20.96,20.97,20.95,20.96,32800.0,13.1356,13.1418,13.1293,13.1356,32800.0
2008-06-16 15:30:00,20.96,20.97,20.94,20.94,47000.0,13.1356,13.1418,13.123,13.123,47000.0
2008-06-16 15:35:00,20.94,20.96,20.93,20.94,55200.0,13.123,13.1356,13.1168,13.123,55200.0
2008-06-16 15:40:00,20.95,20.96,20.93,20.96,52500.0,13.1293,13.1356,13.1168,13.1356,52500.0
2008-06-16 15:45:00,20.96,20.97,20.94,20.97,63900.0,13.1356,13.1418,13.123,13.1418,63900.0
2008-06-16 15:50:00,20.97,21.0,20.96,21.0,86600.0,13.1418,13.1606,13.1356,13.1606,86600.0
2008-06-16 15:55:00,21.0,21.0,20.97,20.99,135000.0,13.1606,13.1606,13.1418,13.1544,135000.0
2008-06-17 09:30:00,21.07,21.08,20.79,20.99,57600.0,13.2045,13.2108,13.029,13.1544,57600.0
2008-06-17 09:35:00,20.98,21.0,20.92,20.96,37800.0,13.1481,13.1606,13.1105,13.1356,37800.0
2008-06-17 09:40:00,20.95,20.97,20.87,20.9,42600.0,13.1293,13.1418,13.0792,13.098,42600.0
2008-06-17 09:45:00,20.92,20.97,20.9,20.95,90700.0,13.1105,13.1418,13.098,13.1293,90700.0
2008-06-17 09:50:00,20.95,20.95,20.89,20.91,49000.0,13.1293,13.1293,13.0917,13.1042,49000.0
2008-06-17 09:55:00,20.91,20.94,20.89,20.92,53600.0,13.1042,13.123,13.0917,13.1105,53600.0
2008-06-17 10:00:00,20.92,20.99,20.91,20.98,84500.0,13.1105,13.1544,13.1042,13.1481,84500.0
2008-06-17 10:05:00,20.98,20.99,20.89,20.9,51100.0,13.1481,13.1544,13.0917,13.098,51100.0
2008-06-17 10:10:00,20.9,20.97,20.9,20.94,74900.0,13.098,13.1418,13.098,13.123,74900.0
2008-06-17 10:15:00,20.95,20.97,20.94,20.96,31200.0,13.1293,13.1418,13.123,13.1356,31200.0
2008-06-17 10:20:00,20.95,20.95,20.89,20.91,42800.0,13.1293,13.1293,13.0917,13.1042,42800.0
2008-06-17 10:25:00,20.91,20.92,20.88,20.9,42700.0,13.1042,13.1105,13.0854,13.098,42700.0
2008-06-17 10:30:00,20.89,20.91,20.87,20.91,43300.0,13.0917,13.1042,13.0792,13.1042,43300.0
2008-06-17 10:35:00,20.91,20.95,20.91,20.95,23400.0,13.1042,13.1293,13.1042,13.1293,23400.0
2008-06-17 10:40:00,20.95,20.95,20.89,20.91,47100.0,13.1293,13.1293,13.0917,13.1042,47100.0
2008-06-17 10:45:00,20.91,20.94,20.85,20.9,82500.0,13.1042,13.123,13.0666,13.098,82500.0
2008-06-17 10:50:00,20.9,20.92,20.84,20.84,42400.0,13.098,13.1105,13.0604,13.0604,42400.0
2008-06-17 10:55:00,20.84,20.89,20.84,20.87,76500.0,13.0604,13.0917,13.0604,13.0792,76500.0
2008-06-17 11:00:00,20.87,20.88,20.82,20.85,62100.0,13.0792,13.0854,13.0478,13.0666,62100.0
2008-06-17 11:05:00,20.86,20.9,20.82,20.84,97100.0,13.0729,13.098,13.0478,13.0604,97100.0
2008-06-17 11:10:00,20.85,20.89,20.84,20.88,40900.0,13.0666,13.0917,13.0604,13.0854,40900.0
2008-06-17 11:15:00,20.88,20.88,20.8,20.83,59900.0,13.0854,13.0854,13.0353,13.0541,59900.0
2008-06-17 11:20:00,20.83,20.84,20.77,20.79,94000.0,13.0541,13.0604,13.0165,13.029,94000.0
2008-06-17 11:25:00,20.79,20.81,20.75,20.8,66400.0,13.029,13.0416,13.004,13.0353,66400.0
2008-06-17 11:30:00,20.8,20.84,20.78,20.81,32100.0,13.0353,13.0604,13.0228,13.0416,32100.0
2008-06-17 11:35:00,20.81,20.83,20.78,20.83,37400.0,13.0416,13.0541,13.0228,13.0541,37400.0
2008-06-17 11:40:00,20.82,20.89,20.82,20.85,40800.0,13.0478,13.0917,13.0478,13.0666,40800.0
2008-06-17 11:45:00,20.85,20.86,20.84,20.85,20700.0,13.0666,13.0729,13.0604,13.0666,20700.0
2008-06-17 11:50:00,20.85,20.85,20.8,20.8,29400.0,13.0666,13.0666,13.0353,13.0353,29400.0
2008-06-17 11:55:00,20.8,20.81,20.76,20.8,49400.0,13.0353,13.0416,13.0102,13.0353,49400.0
2008-06-17 12:00:00,20.79,20.81,20.78,20.81,27500.0,13.029,13.0416,13.0228,13.0416,27500.0
2008-06-17 12:05:00,20.81,20.82,20.8,20.82,19300.0,13.0416,13.0478,13.0353,13.0478,19300.0
2008-06-17 12:10:00,20.81,20.85,20.81,20.85,20000.0,13.0416,13.0666,13.0416,13.0666,20000.0
2008-06-17 12:15:00,20.85,20.85,20.83,20.83,31100.0,13.0666,13.0666,13.0541,13.0541,31100.0
2008-06-17 12:20:00,20.83,20.84,20.83,20.84,18300.0,13.0541,13.0604,13.0541,13.0604,18300.0
2008-06-17 12:25:00,20.84,20.85,20.82,20.82,28200.0,13.0604,13.0666,13.0478,13.0478,28200.0
2008-06-17 12:30:00,20.82,20.83,20.79,20.79,32100.0,13.0478,13.0541,13.029,13.029,32100.0
2008-06-17 12:35:00,20.79,20.8,20.78,20.8,22700.0,13.029,13.0353,13.0228,13.0353,22700.0
2008-06-17 12:40:00,20.8,20.81,20.79,20.8,28600.0,13.0353,13.0416,13.029,13.0353,28600.0
2008-06-17 12:45:00,20.8,20.82,20.79,20.82,25000.0,13.0353,13.0478,13.029,13.0478,25000.0
2008-06-17 12:50:00,20.82,20.82,20.81,20.82,18500.0,13.0478,13.0478,13.0416,13.0478,18500.0
2008-06-17 12:55:00,20.82,20.82,20.8,20.8,38600.0,13.0478,13.0478,13.0353,13.0353,38600.0
2008-06-17 13:00:00,20.81,20.81,20.78,20.78,49500.0,13.0416,13.0416,13.0228,13.0228,49500.0
2008-06-17 13:05:00,20.78,20.8,20.77,20.8,40800.0,13.0228,13.0353,13.0165,13.0353,40800.0
2008-06-17 13:10:00,20.8,20.83,20.8,20.83,23900.0,13.0353,13.0541,13.0353,13.0541,23900.0
2008-06-17 13:15:00,20.82,20.83,20.82,20.83,23000.0,13.0478,13.0541,13.0478,13.0541,23000.0
2008-06-17 13:20:00,20.83,20.84,20.82,20.84,25600.0,13.0541,13.0604,13.0478,13.0604,25600.0
2008-06-17 13:25:00,20.85,20.86,20.82,20.85,131600.0,13.0666,13.0729,13.0478,13.0666,131600.0
2008-06-17 13:30:00,20.85,20.86,20.84,20.86,24400.0,13.0666,13.0729,13.0604,13.0729,24400.0
2008-06-17 13:35:00,20.86,20.87,20.83,20.83,29700.0,13.0729,13.0792,13.0541,13.0541,29700.0
2008-06-17 13:40:00,20.84,20.84,20.8,20.81,34400.0,13.0604,13.0604,13.0353,13.0416,34400.0
2008-06-17 13:45:00,20.8,20.82,20.8,20.8,23400.0,13.0353,13.0478,13.0353,13.0353,23400.0
2008-06-17 13:50:00,20.81,20.82,20.81,20.82,13300.0,13.0416,13.0478,13.0416,13.0478,13300.0
2008-06-17 13:55:00,20.82,20.83,20.81,20.83,19500.0,13.0478,13.0541,13.0416,13.0541,19500.0
2008-06-17 14:00:00,20.83,20.85,20.82,20.82,31700.0,13.0541,13.0666,13.0478,13.0478,31700.0
2008-06-17 14:05:00,20.82,20.83,20.78,20.79,41100.0,13.0478,13.0541,13.0228,13.029,41100.0
2008-06-17 14:10:00,20.78,20.8,20.77,20.8,31900.0,13.0228,13.0353,13.0165,13.0353,31900.0
2008-06-17 14:15:00,20.79,20.82,20.77,20.8,35600.0,13.029,13.0478,13.0165,13.0353,35600.0
2008-06-17 14:20:00,20.8,20.83,20.78,20.78,30700.0,13.0353,13.0541,13.0228,13.0228,30700.0
2008-06-17 14:25:00,20.78,20.81,20.76,20.76,34400.0,13.0228,13.0416,13.0102,13.0102,34400.0
2008-06-17 14:30:00,20.76,20.8,20.76,20.8,15600.0,13.0102,13.0353,13.0102,13.0353,15600.0
2008-06-17 14:35:00,20.79,20.8,20.77,20.77,20500.0,13.029,13.0353,13.0165,13.0165,20500.0
2008-06-17 14:40:00,20.77,20.81,20.77,20.81,30300.0,13.0165,13.0416,13.0165,13.0416,30300.0
2008-06-17 14:45:00,20.81,20.81,20.79,20.8,28200.0,13.0416,13.0416,13.029,13.0353,28200.0
2008-06-17 14:50:00,20.79,20.82,20.79,20.82,21000.0,13.029,13.0478,13.029,13.0478,21000.0
2008-06-17 14:55:00,20.82,20.86,20.81,20.82,93200.0,13.0478,13.0729,13.0416,13.0478,93200.0
2008-06-17 15:00:00,20.83,20.85,20.79,20.79,41200.0,13.0541,13.0666,13.029,13.029,41200.0
2008-06-17 15:05:00,20.79,20.8,20.76,20.77,28900.0,13.029,13.0353,13.0102,13.0165,28900.0
2008-06-17 15:10:00,20.77,20.83,20.77,20.8,43700.0,13.0165,13.0541,13.0165,13.0353,43700.0
2008-06-17 15:15:00,20.8,20.81,20.75,20.76,38300.0,13.0353,13.0416,13.004,13.0102,38300.0
2008-06-17 15:20:00,20.76,20.79,20.76,20.78,36500.0,13.0102,13.029,13.0102,13.0228,36500.0
2008-06-17 15:25:00,20.78,20.8,20.78,20.78,38700.0,13.0228,13.0353,13.0228,13.0228,38700.0
2008-06-17 15:30:00,20.78,20.79,20.76,20.78,51500.0,13.0228,13.029,13.0102,13.0228,51500.0
2008-06-17 15:35:00,20.78,20.79,20.74,20.74,73300.0,13.0228,13.029,12.9977,12.9977,73300.0
2008-06-17 15:40:00,20.74,20.75,20.71,20.71,68200.0,12.9977,13.004,12.9789,12.9789,68200.0
2008-06-17 15:45:00,20.7,20.8,20.7,20.77,205200.0,12.9726,13.0353,12.9726,13.0165,205200.0
2008-06-17 15:50:00,20.77,20.78,20.74,20.75,80400.0,13.0165,13.0228,12.9977,13.004,80400.0
2008-06-17 15:55:00,20.75,20.75,20.67,20.68,217300.0,13.004,13.004,12.9538,12.9601,217300.0
2008-06-18 09:30:00,20.53,20.55,20.4,20.4,84200.0,12.8661,12.8786,12.7846,12.7846,84200.0
2008-06-18 09:35:00,20.42,20.76,20.42,20.74,68200.0,12.7971,13.0102,12.7971,12.9977,68200.0
2008-06-18 09:40:00,20.74,20.75,20.6,20.72,64200.0,12.9977,13.004,12.9099,12.9852,64200.0
2008-06-18 09:45:00,20.71,20.73,20.6,20.6,78700.0,12.9789,12.9914,12.9099,12.9099,78700.0
2008-06-18 09:50:00,20.59,20.68,20.58,20.65,50100.0,12.9037,12.9601,12.8974,12.9413,50100.0
2008-06-18 09:55:00,20.65,20.66,20.62,20.64,33800.0,12.9413,12.9476,12.9225,12.935,33800.0
2008-06-18 10:00:00,20.63,20.72,20.58,20.72,41300.0,12.9288,12.9852,12.8974,12.9852,41300.0
2008-06-18 10:05:00,20.72,20.72,20.65,20.66,22000.0,12.9852,12.9852,12.9413,12.9476,22000.0
2008-06-18 10:10:00,20.67,20.68,20.62,20.63,30900.0,12.9538,12.9601,12.9225,12.9288,30900.0
2008-06-18 10:15:00,20.63,20.69,20.62,20.68,41500.0,12.9288,12.9664,12.9225,12.9601,41500.0
2008-06-18 10:20:00,20.69,20.71,20.68,20.68,34100.0,12.9664,12.9789,12.9601,12.9601,34100.0
2008-06-18 10:25:00,20.68,20.69,20.63,20.63,32200.0,12.9601,12.9664,12.9288,12.9288,32200.0
2008-06-18 10:30:00,20.63,20.63,20.55,20.59,84500.0,12.9288,12.9288,12.8786,12.9037,84500.0
2008-06-18 10:35:00,20.58,20.69,20.56,20.65,95300.0,12.8974,12.9664,12.8849,12.9413,95300.0
2008-06-18 10:40:00,20.64,20.66,20.57,20.57,45800.0,12.935,12.9476,12.8911,12.8911,45800.0
2008-06-18 10:45:00,20.57,20.63,20.52,20.53,141000.0,12.8911,12.9288,12.8598,12.8661,141000.0
2008-06-18 10:50:00,20.53,20.54,20.49,20.5,81900.0,12.8661,12.8723,12.841,12.8473,81900.0
2008-06-18 10:55:00,20.5,20.53,20.49,20.51,41300.0,12.8473,12.8661,12.841,12.8535,41300.0
2008-06-18 11:00:00,20.51,20.55,20.5,20.55,34100.0,12.8535,12.8786,12.8473,12.8786,34100.0
2008-06-18 11:05:00,20.55,20.6,20.55,20.58,68100.0,12.8786,12.9099,12.8786,12.8974,68100.0
2008-06-18 11:10:00,20.58,20.59,20.54,20.58,28900.0,12.8974,12.9037,12.8723,12.8974,28900.0
2008-06-18 11:15:00,20.59,20.59,20.54,20.54,22500.0,12.9037,12.9037,12.8723,12.8723,22500.0
2008-06-18 11:20:00,20.54,20.6,20.53,20.59,36700.0,12.8723,12.9099,12.8661,12.9037,36700.0
2008-06-18 11:25:00,20.6,20.62,20.56,20.56,37100.0,12.9099,12.9225,12.8849,12.8849,37100.0
2008-06-18 11:30:00,20.57,20.59,20.56,20.59,49600.0,12.8911,12.9037,12.8849,12.9037,49600.0
2008-06-18 11:35:00,20.58,20.62,20.58,20.61,68900.0,12.8974,12.9225,12.8974,12.9162,68900.0
2008-06-18 11:40:00,20.61,20.62,20.57,20.58,26600.0,12.9162,12.9225,12.8911,12.8974,26600.0
2008-06-18 11:45:00,20.57,20.63,20.57,20.62,69100.0,12.8911,12.9288,12.8911,12.9225,69100.0
2008-06-18 11:50:00,20.61,20.7,20.61,20.66,54300.0,12.9162,12.9726,12.9162,12.9476,54300.0
2008-06-18 11:55:00,20.66,20.7,20.61,20.66,40200.0,12.9476,12.9726,12.9162,12.9476,40200.0
2008-06-18 12:00:00,20.64,20.66,20.63,20.63,12200.0,12.935,12.9476,12.9288,12.9288,12200.0
2008-06-18 12:05:00,20.64,20.64,20.62,20.62,19500.0,12.935,12.935,12.9225,12.9225,19500.0
2008-06-18 12:10:00,20.62,20.62,20.58,20.59,17700.0,12.9225,12.9225,12.8974,12.9037,17700.0
2008-06-18 12:15:00,20.58,20.59,20.55,20.55,14100.0,12.8974,12.9037,12.8786,12.8786,14100.0
2008-06-18 12:20:00,20.55,20.55,20.53,20.53,9700.0,12.8786,12.8786,12.8661,12.8661,9700.0
2008-06-18 12:25:00,20.53,20.54,20.53,20.53,8200.0,12.8661,12.8723,12.8661,12.8661,8200.0
2008-06-18 12:30:00,20.54,20.59,20.53,20.59,30900.0,12.8723,12.9037,12.8661,12.9037,30900.0
2008-06-18 12:35:00,20.59,20.59,20.58,20.59,17900.0,12.9037,12.9037,12.8974,12.9037,17900.0
2008-06-18 12:40:00,20.58,20.59,20.51,20.53,55000.0,12.8974,12.9037,12.8535,12.8661,55000.0
2008-06-18 12:45:00,20.53,20.54,20.52,20.52,12500.0,12.8661,12.8723,12.8598,12.8598,12500.0
2008-06-18 12:50:00,20.52,20.53,20.51,20.51,7600.0,12.8598,12.8661,12.8535,12.8535,7600.0
2008-06-18 12:55:00,20.51,20.56,20.51,20.55,24700.0,12.8535,12.8849,12.8535,12.8786,24700.0
2008-06-18 13:00:00,20.55,20.55,20.52,20.52,24200.0,12.8786,12.8786,12.8598,12.8598,24200.0
2008-06-18 13:05:00,20.53,20.53,20.5,20.5,24400.0,12.8661,12.8661,12.8473,12.8473,24400.0
2008-06-18 13:10:00,20.5,20.51,20.46,20.46,23700.0,12.8473,12.8535,12.8222,12.8222,23700.0
2008-06-18 13:15:00,20.46,20.46,20.4,20.42,110200.0,12.8222,12.8222,12.7846,12.7971,110200.0
2008-06-18 13:20:00,20.42,20.42,20.38,20.39,55500.0,12.7971,12.7971,12.7721,12.7783,55500.0
2008-06-18 13:25:00,20.39,20.4,20.39,20.39,26500.0,12.7783,12.7846,12.7783,12.7783,26500.0
2008-06-18 13:30:00,20.4,20.41,20.38,20.4,137200.0,12.7846,12.7909,12.7721,12.7846,137200.0
2008-06-18 13:35:00,20.4,20.4,20.36,20.36,53500.0,12.7846,12.7846,12.7595,12.7595,53500.0
2008-06-18 13:40:00,20.36,20.4,20.36,20.4,48500.0,12.7595,12.7846,12.7595,12.7846,48500.0
2008-06-18 13:45:00,20.39,20.41,20.37,20.4,65300.0,12.7783,12.7909,12.7658,12.7846,65300.0
2008-06-18 13:50:00,20.4,20.41,20.39,20.4,60100.0,12.7846,12.7909,12.7783,12.7846,60100.0
2008-06-18 13:55:00,20.39,20.4,20.39,20.39,18200.0,12.7783,12.7846,12.7783,12.7783,18200.0
2008-06-18 14:00:00,20.39,20.43,20.39,20.39,54200.0,12.7783,12.8034,12.7783,12.7783,54200.0
2008-06-18 14:05:00,20.39,20.41,20.39,20.4,54100.0,12.7783,12.7909,12.7783,12.7846,54100.0
2008-06-18 14:10:00,20.4,20.4,20.33,20.38,57000.0,12.7846,12.7846,12.7407,12.7721,57000.0
2008-06-18 14:15:00,20.38,20.45,20.38,20.39,47700.0,12.7721,12.8159,12.7721,12.7783,47700.0
2008-06-18 14:20:00,20.39,20.4,20.31,20.33,32100.0,12.7783,12.7846,12.7282,12.7407,32100.0
2008-06-18 14:25:00,20.33,20.36,20.33,20.35,30100.0,12.7407,12.7595,12.7407,12.7533,30100.0
2008-06-18 14:30:00,20.36,20.41,20.35,20.41,27200.0,12.7595,12.7909,12.7533,12.7909,27200.0
2008-06-18 14:35:00,20.41,20.42,20.39,20.41,73100.0,12.7909,12.7971,12.7783,12.7909,73100.0
2008-06-18 14:40:00,20.41,20.46,20.38,20.46,189000.0,12.7909,12.8222,12.7721,12.8222,189000.0
2008-06-18 14:45:00,20.45,20.48,20.45,20.47,120100.0,12.8159,12.8347,12.8159,12.8285,120100.0
2008-06-18 14:50:00,20.46,20.5,20.46,20.47,44800.0,12.8222,12.8473,12.8222,12.8285,44800.0
2008-06-18 14:55:00,20.47,20.49,20.47,20.47,42600.0,12.8285,12.841,12.8285,12.8285,42600.0
2008-06-18 15:00:00,20.48,20.49,20.47,20.48,57200.0,12.8347,12.841,12.8285,12.8347,57200.0
2008-06-18 15:05:00,20.47,20.52,20.46,20.52,67000.0,12.8285,12.8598,12.8222,12.8598,67000.0
2008-06-18 15:10:00,20.53,20.53,20.42,20.43,117100.0,12.8661,12.8661,12.7971,12.8034,117100.0
2008-06-18 15:15:00,20.42,20.48,20.42,20.47,114300.0,12.7971,12.8347,12.7971,12.8285,114300.0
2008-06-18 15:20:00,20.47,20.48,20.42,20.44,116000.0,12.8285,12.8347,12.7971,12.8097,116000.0
2008-06-18 15:25:00,20.44,20.45,20.4,20.4,75000.0,12.8097,12.8159,12.7846,12.7846,75000.0
2008-06-18 15:30:00,20.41,20.42,20.39,20.4,60500.0,12.7909,12.7971,12.7783,12.7846,60500.0
2008-06-18 15:35:00,20.4,20.42,20.39,20.4,77000.0,12.7846,12.7971,12.7783,12.7846,77000.0
2008-06-18 15:40:00,20.4,20.4,20.32,20.32,96600.0,12.7846,12.7846,12.7345,12.7345,96600.0
2008-06-18 15:45:00,20.33,20.36,20.32,20.33,84100.0,12.7407,12.7595,12.7345,12.7407,84100.0
2008-06-18 15:50:00,20.33,20.39,20.33,20.39,60500.0,12.7407,12.7783,12.7407,12.7783,60500.0
2008-06-18 15:55:00,20.38,20.4,20.35,20.38,127100.0,12.7721,12.7846,12.7533,12.7721,127100.0
2008-06-19 09:30:00,20.33,20.65,20.22,20.6,53900.0,12.7407,12.9413,12.6718,12.9099,53900.0
2008-06-19 09:35:00,20.6,20.6,20.41,20.44,49300.0,12.9099,12.9099,12.7909,12.8097,49300.0
2008-06-19 09:40:00,20.44,20.45,20.35,20.35,62100.0,12.8097,12.8159,12.7533,12.7533,62100.0
2008-06-19 09:45:00,20.35,20.41,20.28,20.38,42400.0,12.7533,12.7909,12.7094,12.7721,42400.0
2008-06-19 09:50:00,20.38,20.45,20.31,20.45,45400.0,12.7721,12.8159,12.7282,12.8159,45400.0
2008-06-19 09:55:00,20.45,20.46,20.36,20.42,61500.0,12.8159,12.8222,12.7595,12.7971,61500.0
2008-06-19 10:00:00,20.43,20.45,20.32,20.43,56700.0,12.8034,12.8159,12.7345,12.8034,56700.0
2008-06-19 10:05:00,20.43,20.45,20.38,20.4,31500.0,12.8034,12.8159,12.7721,12.7846,31500.0
2008-06-19 10:10:00,20.41,20.45,20.37,20.44,55900.0,12.7909,12.8159,12.7658,12.8097,55900.0
2008-06-19 10:15:00,20.44,20.44,20.35,20.38,86700.0,12.8097,12.8097,12.7533,12.7721,86700.0
2008-06-19 10:20:00,20.39,20.48,20.36,20.45,61000.0,12.7783,12.8347,12.7595,12.8159,61000.0
2008-06-19 10:25:00,20.46,20.46,20.41,20.42,42700.0,12.8222,12.8222,12.7909,12.7971,42700.0
2008-06-19 10:30:00,20.42,20.44,20.34,20.35,61600.0,12.7971,12.8097,12.747,12.7533,61600.0
2008-06-19 10:35:00,20.34,20.41,20.34,20.37,62400.0,12.747,12.7909,12.747,12.7658,62400.0
2008-06-19 10:40:00,20.36,20.4,20.32,20.4,35500.0,12.7595,12.7846,12.7345,12.7846,35500.0
2008-06-19 10:45:00,20.4,20.42,20.37,20.41,54800.0,12.7846,12.7971,12.7658,12.7909,54800.0
2008-06-19 10:50:00,20.41,20.42,20.38,20.4,105400.0,12.7909,12.7971,12.7721,12.7846,105400.0
2008-06-19 10:55:00,20.4,20.4,20.38,20.39,38700.0,12.7846,12.7846,12.7721,12.7783,38700.0
2008-06-19 11:00:00,20.4,20.42,20.38,20.39,50100.0,12.7846,12.7971,12.7721,12.7783,50100.0
2008-06-19 11:05:00,20.39,20.39,20.27,20.29,96600.0,12.7783,12.7783,12.7031,12.7157,96600.0
2008-06-19 11:10:00,20.29,20.31,20.23,20.31,90100.0,12.7157,12.7282,12.6781,12.7282,90100.0
2008-06-19 11:15:00,20.32,20.41,20.32,20.41,145600.0,12.7345,12.7909,12.7345,12.7909,145600.0
2008-06-19 11:20:00,20.41,20.42,20.36,20.37,82800.0,12.7909,12.7971,12.7595,12.7658,82800.0
2008-06-19 11:25:00,20.38,20.42,20.36,20.42,68300.0,12.7721,12.7971,12.7595,12.7971,68300.0
2008-06-19 11:30:00,20.41,20.5,20.41,20.49,44100.0,12.7909,12.8473,12.7909,12.841,44100.0
2008-06-19 11:35:00,20.49,20.49,20.4,20.42,84700.0,12.841,12.841,12.7846,12.7971,84700.0
2008-06-19 11:40:00,20.41,20.42,20.35,20.36,62000.0,12.7909,12.7971,12.7533,12.7595,62000.0
2008-06-19 11:45:00,20.36,20.4,20.36,20.4,15500.0,12.7595,12.7846,12.7595,12.7846,15500.0
2008-06-19 11:50:00,20.4,20.41,20.37,20.4,44200.0,12.7846,12.7909,12.7658,12.7846,44200.0
2008-06-19 11:55:00,20.39,20.41,20.37,20.38,26000.0,12.7783,12.7909,12.7658,12.7721,26000.0
2008-06-19 12:00:00,20.38,20.43,20.38,20.42,58400.0,12.7721,12.8034,12.7721,12.7971,58400.0
2008-06-19 12:05:00,20.42,20.43,20.36,20.4,138800.0,12.7971,12.8034,12.7595,12.7846,138800.0
2008-06-19 12:10:00,20.39,20.42,20.34,20.41,35800.0,12.7783,12.7971,12.747,12.7909,35800.0
2008-06-19 12:15:00,20.41,20.42,20.36,20.4,48400.0,12.7909,12.7971,12.7595,12.7846,48400.0
2008-06-19 12:20:00,20.39,20.4,20.38,20.4,34700.0,12.7783,12.7846,12.7721,12.7846,34700.0
2008-06-19 12:25:00,20.4,20.4,20.36,20.36,31400.0,12.7846,12.7846,12.7595,12.7595,31400.0
2008-06-19 12:30:00,20.35,20.37,20.35,20.36,23700.0,12.7533,12.7658,12.7533,12.7595,23700.0
2008-06-19 12:35:00,20.36,20.36,20.33,20.34,14600.0,12.7595,12.7595,12.7407,12.747,14600.0
2008-06-19 12:40:00,20.33,20.33,20.28,20.3,28400.0,12.7407,12.7407,12.7094,12.7219,28400.0
2008-06-19 12:45:00,20.3,20.31,20.27,20.3,44400.0,12.7219,12.7282,12.7031,12.7219,44400.0
2008-06-19 12:50:00,20.31,20.31,20.28,20.31,42800.0,12.7282,12.7282,12.7094,12.7282,42800.0
2008-06-19 12:55:00,20.31,20.31,20.29,20.3,20900.0,12.7282,12.7282,12.7157,12.7219,20900.0
2008-06-19 13:00:00,20.3,20.3,20.27,20.3,21600.0,12.7219,12.7219,12.7031,12.7219,21600.0
2008-06-19 13:05:00,20.3,20.31,20.29,20.3,29200.0,12.7219,12.7282,12.7157,12.7219,29200.0
2008-06-19 13:10:00,20.31,20.31,20.29,20.3,23100.0,12.7282,12.7282,12.7157,12.7219,23100.0
2008-06-19 13:15:00,20.29,20.3,20.29,20.29,15900.0,12.7157,12.7219,12.7157,12.7157,15900.0
2008-06-19 13:20:00,20.29,20.3,20.27,20.29,31100.0,12.7157,12.7219,12.7031,12.7157,31100.0
2008-06-19 13:25:00,20.3,20.31,20.28,20.31,41000.0,12.7219,12.7282,12.7094,12.7282,41000.0
2008-06-19 13:30:00,20.31,20.31,20.3,20.3,25500.0,12.7282,12.7282,12.7219,12.7219,25500.0
2008-06-19 13:35:00,20.3,20.3,20.23,20.24,118000.0,12.7219,12.7219,12.6781,12.6843,118000.0
2008-06-19 13:40:00,20.24,20.24,20.2,20.21,72700.0,12.6843,12.6843,12.6593,12.6655,72700.0
2008-06-19 13:45:00,20.21,20.22,20.18,20.2,30200.0,12.6655,12.6718,12.6467,12.6593,30200.0
2008-06-19 13:50:00,20.2,20.2,20.16,20.19,39500.0,12.6593,12.6593,12.6342,12.653,39500.0
2008-06-19 13:55:00,20.2,20.2,20.16,20.17,37100.0,12.6593,12.6593,12.6342,12.6405,37100.0
2008-06-19 14:00:00,20.16,20.17,20.14,20.16,45900.0,12.6342,12.6405,12.6217,12.6342,45900.0
2008-06-19 14:05:00,20.15,20.18,20.15,20.18,21000.0,12.6279,12.6467,12.6279,12.6467,21000.0
2008-06-19 14:10:00,20.17,20.2,20.17,20.2,62800.0,12.6405,12.6593,12.6405,12.6593,62800.0
2008-06-19 14:15:00,20.19,20.2,20.19,20.2,27800.0,12.653,12.6593,12.653,12.6593,27800.0
2008-06-19 14:20:00,20.19,20.21,20.19,20.21,80900.0,12.653,12.6655,12.653,12.6655,80900.0
2008-06-19 14:25:00,20.2,20.26,20.2,20.21,145000.0,12.6593,12.6969,12.6593,12.6655,145000.0
2008-06-19 14:30:00,20.2,20.3,20.2,20.25,201000.0,12.6593,12.7219,12.6593,12.6906,201000.0
2008-06-19 14:35:00,20.25,20.25,20.2,20.21,130300.0,12.6906,12.6906,12.6593,12.6655,130300.0
2008-06-19 14:40:00,20.21,20.22,20.19,20.2,100800.0,12.6655,12.6718,12.653,12.6593,100800.0
2008-06-19 14:45:00,20.19,20.21,20.19,20.19,39200.0,12.653,12.6655,12.653,12.653,39200.0
2008-06-19 14:50:00,20.2,20.21,20.18,20.2,61100.0,12.6593,12.6655,12.6467,12.6593,61100.0
2008-06-19 14:55:00,20.2,20.21,20.19,20.2,55600.0,12.6593,12.6655,12.653,12.6593,55600.0
2008-06-19 15:00:00,20.2,20.21,20.19,20.2,118400.0,12.6593,12.6655,12.653,12.6593,118400.0
2008-06-19 15:05:00,20.2,20.21,20.19,20.2,116100.0,12.6593,12.6655,12.653,12.6593,116100.0
2008-06-19 15:10:00,20.2,20.23,20.19,20.23,73500.0,12.6593,12.6781,12.653,12.6781,73500.0
2008-06-19 15:15:00,20.23,20.24,20.21,20.22,75400.0,12.6781,12.6843,12.6655,12.6718,75400.0
2008-06-19 15:20:00,20.22,20.22,20.21,20.22,41300.0,12.6718,12.6718,12.6655,12.6718,41300.0
2008-06-19 15:25:00,20.22,20.22,20.21,20.21,59900.0,12.6718,12.6718,12.6655,12.6655,59900.0
2008-06-19 15:30:00,20.22,20.22,20.19,20.2,180000.0,12.6718,12.6718,12.653,12.6593,180000.0
2008-06-19 15:35:00,20.2,20.2,20.19,20.2,72000.0,12.6593,12.6593,12.653,12.6593,72000.0
2008-06-19 15:40:00,20.2,20.23,20.19,20.22,193300.0,12.6593,12.6781,12.653,12.6718,193300.0
2008-06-19 15:45:00,20.22,20.23,20.21,20.22,65800.0,12.6718,12.6781,12.6655,12.6718,65800.0
2008-06-19 15:50:00,20.22,20.23,20.2,20.21,148000.0,12.6718,12.6781,12.6593,12.6655,148000.0
2008-06-19 15:55:00,20.21,20.25,20.18,20.21,378300.0,12.6655,12.6906,12.6467,12.6655,378300.0
2008-06-20 09:30:00,20.03,20.2,19.86,20.06,699200.0,12.5527,12.6593,12.4462,12.5715,699200.0
2008-06-20 09:35:00,20.08,20.16,20.01,20.03,32300.0,12.5841,12.6342,12.5402,12.5527,32300.0
2008-06-20 09:40:00,20.03,20.15,19.95,19.96,44000.0,12.5527,12.6279,12.5026,12.5089,44000.0
2008-06-20 09:45:00,19.96,20.15,19.96,20.12,45900.0,12.5089,12.6279,12.5089,12.6091,45900.0
2008-06-20 09:50:00,20.13,20.19,20.08,20.08,40600.0,12.6154,12.653,12.5841,12.5841,40600.0
2008-06-20 09:55:00,20.08,20.16,20.02,20.16,84500.0,12.5841,12.6342,12.5465,12.6342,84500.0
2008-06-20 10:00:00,20.16,20.17,20.03,20.1,66600.0,12.6342,12.6405,12.5527,12.5966,66600.0
2008-06-20 10:05:00,20.08,20.18,20.03,20.18,128400.0,12.5841,12.6467,12.5527,12.6467,128400.0
2008-06-20 10:10:00,20.17,20.2,20.17,20.18,50800.0,12.6405,12.6593,12.6405,12.6467,50800.0
2008-06-20 10:15:00,20.18,20.24,20.14,20.14,32900.0,12.6467,12.6843,12.6217,12.6217,32900.0
2008-06-20 10:20:00,20.14,20.16,20.08,20.11,30300.0,12.6217,12.6342,12.5841,12.6029,30300.0
2008-06-20 10:25:00,20.11,20.13,20.07,20.08,49100.0,12.6029,12.6154,12.5778,12.5841,49100.0
2008-06-20 10:30:00,20.08,20.16,20.08,20.15,38500.0,12.5841,12.6342,12.5841,12.6279,38500.0
2008-06-20 10:35:00,20.15,20.17,20.14,20.15,23100.0,12.6279,12.6405,12.6217,12.6279,23100.0
2008-06-20 10:40:00,20.15,20.2,20.15,20.2,54500.0,12.6279,12.6593,12.6279,12.6593,54500.0
2008-06-20 10:45:00,20.2,20.2,20.19,20.2,41500.0,12.6593,12.6593,12.653,12.6593,41500.0
2008-06-20 10:50:00,20.2,20.27,20.19,20.24,85300.0,12.6593,12.7031,12.653,12.6843,85300.0
2008-06-20 10:55:00,20.23,20.25,20.23,20.25,29400.0,12.6781,12.6906,12.6781,12.6906,29400.0
2008-06-20 11:00:00,20.25,20.29,20.24,20.28,51900.0,12.6906,12.7157,12.6843,12.7094,51900.0
2008-06-20 11:05:00,20.28,20.28,20.24,20.27,58800.0,12.7094,12.7094,12.6843,12.7031,58800.0
2008-06-20 11:10:00,20.27,20.27,20.21,20.22,61400.0,12.7031,12.7031,12.6655,12.6718,61400.0
2008-06-20 11:15:00,20.22,20.23,20.2,20.21,56800.0,12.6718,12.6781,12.6593,12.6655,56800.0
2008-06-20 11:20:00,20.21,20.23,20.19,20.21,57300.0,12.6655,12.6781,12.653,12.6655,57300.0
2008-06-20 11:25:00,20.22,20.22,20.16,20.17,56700.0,12.6718,12.6718,12.6342,12.6405,56700.0
2008-06-20 11:30:00,20.17,20.17,20.13,20.14,19300.0,12.6405,12.6405,12.6154,12.6217,19300.0
2008-06-20 11:35:00,20.13,20.15,20.13,20.14,17800.0,12.6154,12.6279,12.6154,12.6217,17800.0
2008-06-20 11:40:00,20.15,20.2,20.12,20.15,43300.0,12.6279,12.6593,12.6091,12.6279,43300.0
2008-06-20 11:45:00,20.15,20.15,20.11,20.11,21400.0,12.6279,12.6279,12.6029,12.6029,21400.0
2008-06-20 11:50:00,20.11,20.11,20.09,20.1,23300.0,12.6029,12.6029,12.5903,12.5966,23300.0
2008-06-20 11:55:00,20.1,20.1,20.07,20.09,47500.0,12.5966,12.5966,12.5778,12.5903,47500.0
2008-06-20 12:00:00,20.09,20.09,20.06,20.06,21200.0,12.5903,12.5903,12.5715,12.5715,21200.0
2008-06-20 12:05:00,20.06,20.06,19.95,19.99,183900.0,12.5715,12.5715,12.5026,12.5277,183900.0
2008-06-20 12:10:00,20.01,20.02,20.0,20.01,17700.0,12.5402,12.5465,12.5339,12.5402,17700.0
2008-06-20 12:15:00,20.01,20.01,20.0,20.01,21800.0,12.5402,12.5402,12.5339,12.5402,21800.0
2008-06-20 12:20:00,20.01,20.01,19.99,20.0,30000.0,12.5402,12.5402,12.5277,12.5339,30000.0
2008-06-20 12:25:00,20.0,20.01,19.99,20.01,28800.0,12.5339,12.5402,12.5277,12.5402,28800.0
2008-06-20 12:30:00,20.01,20.02,20.0,20.01,32600.0,12.5402,12.5465,12.5339,12.5402,32600.0
2008-06-20 12:35:00,20.01,20.02,20.0,20.01,31200.0,12.5402,12.5465,12.5339,12.5402,31200.0
2008-06-20 12:40:00,20.01,20.01,20.0,20.01,17000.0,12.5402,12.5402,12.5339,12.5402,17000.0
2008-06-20 12:45:00,20.01,20.02,20.0,20.01,19500.0,12.5402,12.5465,12.5339,12.5402,19500.0
2008-06-20 12:50:00,20.01,20.04,20.0,20.01,34400.0,12.5402,12.559,12.5339,12.5402,34400.0
2008-06-20 12:55:00,20.01,20.03,20.0,20.02,15000.0,12.5402,12.5527,12.5339,12.5465,15000.0
2008-06-20 13:00:00,20.03,20.03,20.02,20.03,20800.0,12.5527,12.5527,12.5465,12.5527,20800.0
2008-06-20 13:05:00,20.02,20.04,20.02,20.03,33600.0,12.5465,12.559,12.5465,12.5527,33600.0
2008-06-20 13:10:00,20.03,20.04,19.97,20.03,71300.0,12.5527,12.559,12.5151,12.5527,71300.0
2008-06-20 13:15:00,20.03,20.03,19.99,20.0,47300.0,12.5527,12.5527,12.5277,12.5339,47300.0
2008-06-20 13:20:00,20.0,20.0,19.94,19.98,32000.0,12.5339,12.5339,12.4963,12.5214,32000.0
2008-06-20 13:25:00,19.99,20.0,19.95,19.99,47600.0,12.5277,12.5339,12.5026,12.5277,47600.0
2008-06-20 13:30:00,19.98,19.98,19.91,19.98,57000.0,12.5214,12.5214,12.4775,12.5214,57000.0
2008-06-20 13:35:00,19.99,20.0,19.97,19.98,33100.0,12.5277,12.5339,12.5151,12.5214,33100.0
2008-06-20 13:40:00,19.98,20.01,19.98,19.99,24500.0,12.5214,12.5402,12.5214,12.5277,24500.0
2008-06-20 13:45:00,19.99,20.0,19.98,20.0,40300.0,12.5277,12.5339,12.5214,12.5339,40300.0
2008-06-20 13:50:00,20.01,20.01,19.96,19.96,41300.0,12.5402,12.5402,12.5089,12.5089,41300.0
2008-06-20 13:55:00,19.96,20.0,19.95,19.95,23300.0,12.5089,12.5339,12.5026,12.5026,23300.0
2008-06-20 14:00:00,19.95,19.97,19.93,19.96,22000.0,12.5026,12.5151,12.4901,12.5089,22000.0
2008-06-20 14:05:00,19.95,19.98,19.94,19.97,30300.0,12.5026,12.5214,12.4963,12.5151,30300.0
2008-06-20 14:10:00,19.97,19.98,19.9,19.91,57500.0,12.5151,12.5214,12.4713,12.4775,57500.0
2008-06-20 14:15:00,19.92,19.98,19.9,19.93,58200.0,12.4838,12.5214,12.4713,12.4901,58200.0
2008-06-20 14:20:00,19.95,19.98,19.94,19.98,24000.0,12.5026,12.5214,12.4963,12.5214,24000.0
2008-06-20 14:25:00,19.97,19.97,19.94,19.96,27600.0,12.5151,12.5151,12.4963,12.5089,27600.0
2008-06-20 14:30:00,19.96,19.96,19.94,19.96,15700.0,12.5089,12.5089,12.4963,12.5089,15700.0
2008-06-20 14:35:00,19.95,19.96,19.92,19.93,25400.0,12.5026,12.5089,12.4838,12.4901,25400.0
2008-06-20 14:40:00,19.92,19.99,19.92,19.98,23900.0,12.4838,12.5277,12.4838,12.5214,23900.0
2008-06-20 14:45:00,19.99,20.0,19.97,20.0,29000.0,12.5277,12.5339,12.5151,12.5339,29000.0
2008-06-20 14:50:00,19.99,20.02,19.94,19.97,48700.0,12.5277,12.5465,12.4963,12.5151,48700.0
2008-06-20 14:55:00,19.96,20.0,19.88,19.89,46900.0,12.5089,12.5339,12.4587,12.465,46900.0
2008-06-20 15:00:00,19.9,19.91,19.87,19.89,31700.0,12.4713,12.4775,12.4525,12.465,31700.0
2008-06-20 15:05:00,19.9,20.0,19.9,19.93,90500.0,12.4713,12.5339,12.4713,12.4901,90500.0
2008-06-20 15:10:00,19.93,20.0,19.93,19.97,52300.0,12.4901,12.5339,12.4901,12.5151,52300.0
2008-06-20 15:15:00,19.97,20.0,19.96,19.96,43100.0,12.5151,12.5339,12.5089,12.5089,43100.0
2008-06-20 15:20:00,19.95,20.0,19.94,20.0,95300.0,12.5026,12.5339,12.4963,12.5339,95300.0
2008-06-20 15:25:00,20.0,20.01,19.92,19.94,109900.0,12.5339,12.5402,12.4838,12.4963,109900.0
2008-06-20 15:30:00,19.94,19.99,19.94,19.96,131300.0,12.4963,12.5277,12.4963,12.5089,131300.0
2008-06-20 15:35:00,19.96,19.98,19.94,19.96,71800.0,12.5089,12.5214,12.4963,12.5089,71800.0
2008-06-20 15:40:00,19.95,19.98,19.88,19.9,120100.0,12.5026,12.5214,12.4587,12.4713,120100.0
2008-06-20 15:45:00,19.9,19.96,19.9,19.91,83700.0,12.4713,12.5089,12.4713,12.4775,83700.0
2008-06-20 15:50:00,19.91,19.97,19.89,19.96,119200.0,12.4775,12.5151,12.465,12.5089,119200.0
2008-06-20 15:55:00,19.96,19.96,19.86,19.91,398500.0,12.5089,12.5089,12.4462,12.4775,398500.0
2008-06-23 09:30:00,20.49,20.49,19.91,19.91,46900.0,12.841,12.841,12.4775,12.4775,46900.0
2008-06-23 09:35:00,19.93,20.11,19.91,20.08,35800.0,12.4901,12.6029,12.4775,12.5841,35800.0
2008-06-23 09:40:00,20.08,20.13,20.01,20.02,66500.0,12.5841,12.6154,12.5402,12.5465,66500.0
2008-06-23 09:45:00,20.01,20.03,19.92,19.94,73900.0,12.5402,12.5527,12.4838,12.4963,73900.0
2008-06-23 09:50:00,19.95,20.01,19.92,20.01,77600.0,12.5026,12.5402,12.4838,12.5402,77600.0
2008-06-23 09:55:00,20.01,20.02,19.99,20.01,52300.0,12.5402,12.5465,12.5277,12.5402,52300.0
2008-06-23 10:00:00,20.01,20.02,19.99,20.0,60000.0,12.5402,12.5465,12.5277,12.5339,60000.0
2008-06-23 10:05:00,19.99,20.01,19.98,19.98,132400.0,12.5277,12.5402,12.5214,12.5214,132400.0
2008-06-23 10:10:00,19.98,20.0,19.98,20.0,34100.0,12.5214,12.5339,12.5214,12.5339,34100.0
2008-06-23 10:15:00,19.99,20.0,19.98,19.98,21900.0,12.5277,12.5339,12.5214,12.5214,21900.0
2008-06-23 10:20:00,19.98,20.01,19.97,20.0,37200.0,12.5214,12.5402,12.5151,12.5339,37200.0
2008-06-23 10:25:00,20.0,20.0,19.97,19.98,49400.0,12.5339,12.5339,12.5151,12.5214,49400.0
2008-06-23 10:30:00,19.99,20.0,19.97,19.99,64300.0,12.5277,12.5339,12.5151,12.5277,64300.0
2008-06-23 10:35:00,19.99,19.99,19.92,19.94,42600.0,12.5277,12.5277,12.4838,12.4963,42600.0
2008-06-23 10:40:00,19.94,19.95,19.9,19.91,29100.0,12.4963,12.5026,12.4713,12.4775,29100.0
2008-06-23 10:45:00,19.91,19.94,19.91,19.91,17900.0,12.4775,12.4963,12.4775,12.4775,17900.0
2008-06-23 10:50:00,19.91,19.98,19.9,19.98,36200.0,12.4775,12.5214,12.4713,12.5214,36200.0
2008-06-23 10:55:00,19.98,20.0,19.97,20.0,36400.0,12.5214,12.5339,12.5151,12.5339,36400.0
2008-06-23 11:00:00,19.99,20.0,19.95,19.95,51600.0,12.5277,12.5339,12.5026,12.5026,51600.0
2008-06-23 11:05:00,19.95,19.96,19.9,19.9,66300.0,12.5026,12.5089,12.4713,12.4713,66300.0
2008-06-23 11:10:00,19.9,19.92,19.86,19.91,29800.0,12.4713,12.4838,12.4462,12.4775,29800.0
2008-06-23 11:15:00,19.92,19.92,19.85,19.86,32800.0,12.4838,12.4838,12.4399,12.4462,32800.0
2008-06-23 11:20:00,19.86,19.87,19.83,19.84,21300.0,12.4462,12.4525,12.4274,12.4337,21300.0
2008-06-23 11:25:00,19.84,19.87,19.84,19.86,27400.0,12.4337,12.4525,12.4337,12.4462,27400.0
2008-06-23 11:30:00,19.86,19.87,19.86,19.86,19200.0,12.4462,12.4525,12.4462,12.4462,19200.0
2008-06-23 11:35:00,19.86,19.87,19.86,19.86,14800.0,12.4462,12.4525,12.4462,12.4462,14800.0
2008-06-23 11:40:00,19.86,19.87,19.85,19.85,39500.0,12.4462,12.4525,12.4399,12.4399,39500.0
2008-06-23 11:45:00,19.86,19.86,19.84,19.84,32800.0,12.4462,12.4462,12.4337,12.4337,32800.0
2008-06-23 11:50:00,19.84,19.86,19.84,19.85,29400.0,12.4337,12.4462,12.4337,12.4399,29400.0
2008-06-23 11:55:00,19.86,19.93,19.85,19.93,25300.0,12.4462,12.4901,12.4399,12.4901,25300.0
2008-06-23 12:00:00,19.92,19.94,19.92,19.93,17400.0,12.4838,12.4963,12.4838,12.4901,17400.0
2008-06-23 12:05:00,19.93,19.93,19.9,19.91,24100.0,12.4901,12.4901,12.4713,12.4775,24100.0
2008-06-23 12:10:00,19.91,19.91,19.9,19.91,34800.0,12.4775,12.4775,12.4713,12.4775,34800.0
2008-06-23 12:15:00,19.9,19.91,19.89,19.91,19200.0,12.4713,12.4775,12.465,12.4775,19200.0
2008-06-23 12:20:00,19.9,19.91,19.9,19.91,2600.0,12.4713,12.4775,12.4713,12.4775,2600.0
2008-06-23 12:25:00,19.91,19.91,19.89,19.89,16800.0,12.4775,12.4775,12.465,12.465,16800.0
2008-06-23 12:30:00,19.89,19.91,19.88,19.88,17800.0,12.465,12.4775,12.4587,12.4587,17800.0
2008-06-23 12:35:00,19.88,19.89,19.87,19.89,13400.0,12.4587,12.465,12.4525,12.465,13400.0
2008-06-23 12:40:00,19.89,19.89,19.87,19.87,16600.0,12.465,12.465,12.4525,12.4525,16600.0
2008-06-23 12:45:00,19.86,19.9,19.86,19.89,18300.0,12.4462,12.4713,12.4462,12.465,18300.0
2008-06-23 12:50:00,19.9,19.91,19.89,19.91,15200.0,12.4713,12.4775,12.465,12.4775,15200.0
2008-06-23 12:55:00,19.9,19.95,19.9,19.94,31200.0,12.4713,12.5026,12.4713,12.4963,31200.0
2008-06-23 13:00:00,19.93,19.95,19.93,19.93,12100.0,12.4901,12.5026,12.4901,12.4901,12100.0
2008-06-23 13:05:00,19.94,19.96,19.92,19.95,24300.0,12.4963,12.5089,12.4838,12.5026,24300.0
2008-06-23 13:10:00,19.96,19.96,19.91,19.91,30000.0,12.5089,12.5089,12.4775,12.4775,30000.0
2008-06-23 13:15:00,19.91,19.94,19.91,19.93,21100.0,12.4775,12.4963,12.4775,12.4901,21100.0
2008-06-23 13:20:00,19.92,19.98,19.92,19.96,24600.0,12.4838,12.5214,12.4838,12.5089,24600.0
2008-06-23 13:25:00,19.95,19.96,19.95,19.96,6900.0,12.5026,12.5089,12.5026,12.5089,6900.0
2008-06-23 13:30:00,19.95,19.96,19.94,19.94,8600.0,12.5026,12.5089,12.4963,12.4963,8600.0
2008-06-23 13:35:00,19.95,19.97,19.93,19.95,62600.0,12.5026,12.5151,12.4901,12.5026,62600.0
2008-06-23 13:40:00,19.95,19.97,19.95,19.96,50000.0,12.5026,12.5151,12.5026,12.5089,50000.0
2008-06-23 13:45:00,19.97,20.0,19.96,19.99,63600.0,12.5151,12.5339,12.5089,12.5277,63600.0
2008-06-23 13:50:00,19.99,20.0,19.97,19.99,18100.0,12.5277,12.5339,12.5151,12.5277,18100.0
2008-06-23 13:55:00,19.99,20.0,19.98,20.0,20700.0,12.5277,12.5339,12.5214,12.5339,20700.0
2008-06-23 14:00:00,19.99,20.0,19.97,19.97,32000.0,12.5277,12.5339,12.5151,12.5151,32000.0
2008-06-23 14:05:00,19.98,19.99,19.95,19.96,77100.0,12.5214,12.5277,12.5026,12.5089,77100.0
2008-06-23 14:10:00,19.96,19.98,19.92,19.93,306900.0,12.5089,12.5214,12.4838,12.4901,306900.0
2008-06-23 14:15:00,19.93,19.96,19.92,19.95,34100.0,12.4901,12.5089,12.4838,12.5026,34100.0
2008-06-23 14:20:00,19.96,19.97,19.93,19.94,57100.0,12.5089,12.5151,12.4901,12.4963,57100.0
2008-06-23 14:25:00,19.94,19.94,19.89,19.89,39200.0,12.4963,12.4963,12.465,12.465,39200.0
2008-06-23 14:30:00,19.89,19.9,19.85,19.88,60400.0,12.465,12.4713,12.4399,12.4587,60400.0
2008-06-23 14:35:00,19.88,19.91,19.87,19.88,62200.0,12.4587,12.4775,12.4525,12.4587,62200.0
2008-06-23 14:40:00,19.89,19.89,19.87,19.87,17700.0,12.465,12.465,12.4525,12.4525,17700.0
2008-06-23 14:45:00,19.87,19.88,19.84,19.85,16900.0,12.4525,12.4587,12.4337,12.4399,16900.0
2008-06-23 14:50:00,19.84,19.86,19.84,19.85,31700.0,12.4337,12.4462,12.4337,12.4399,31700.0
2008-06-23 14:55:00,19.85,19.86,19.82,19.82,62300.0,12.4399,12.4462,12.4211,12.4211,62300.0
2008-06-23 15:00:00,19.84,19.84,19.8,19.81,107500.0,12.4337,12.4337,12.4086,12.4149,107500.0
2008-06-23 15:05:00,19.81,19.82,19.8,19.82,26900.0,12.4149,12.4211,12.4086,12.4211,26900.0
2008-06-23 15:10:00,19.81,19.82,19.81,19.81,18800.0,12.4149,12.4211,12.4149,12.4149,18800.0
2008-06-23 15:15:00,19.82,19.82,19.81,19.82,31100.0,12.4211,12.4211,12.4149,12.4211,31100.0
2008-06-23 15:20:00,19.82,19.83,19.81,19.83,28200.0,12.4211,12.4274,12.4149,12.4274,28200.0
2008-06-23 15:25:00,19.83,19.9,19.83,19.9,52200.0,12.4274,12.4713,12.4274,12.4713,52200.0
2008-06-23 15:30:00,19.89,19.9,19.87,19.88,158800.0,12.465,12.4713,12.4525,12.4587,158800.0
2008-06-23 15:35:00,19.88,19.89,19.86,19.87,42100.0,12.4587,12.465,12.4462,12.4525,42100.0
2008-06-23 15:40:00,19.87,19.88,19.81,19.81,91000.0,12.4525,12.4587,12.4149,12.4149,91000.0
2008-06-23 15:45:00,19.81,19.82,19.79,19.79,81400.0,12.4149,12.4211,12.4023,12.4023,81400.0
2008-06-23 15:50:00,19.79,19.8,19.76,19.79,85600.0,12.4023,12.4086,12.3835,12.4023,85600.0
2008-06-23 15:55:00,19.79,19.81,19.78,19.81,132500.0,12.4023,12.4149,12.3961,12.4149,132500.0
2008-06-24 09:30:00,19.76,19.9,19.76,19.87,97900.0,12.3835,12.4713,12.3835,12.4525,97900.0
2008-06-24 09:35:00,19.85,19.9,19.73,19.81,83800.0,12.4399,12.4713,12.3647,12.4149,83800.0
2008-06-24 09:40:00,19.82,19.85,19.73,19.77,92400.0,12.4211,12.4399,12.3647,12.3898,92400.0
2008-06-24 09:45:00,19.77,19.79,19.73,19.78,125100.0,12.3898,12.4023,12.3647,12.3961,125100.0
2008-06-24 09:50:00,19.78,19.78,19.64,19.68,158800.0,12.3961,12.3961,12.3083,12.3334,158800.0
2008-06-24 09:55:00,19.68,19.72,19.64,19.64,60700.0,12.3334,12.3585,12.3083,12.3083,60700.0
2008-06-24 10:00:00,19.64,19.65,19.55,19.64,124000.0,12.3083,12.3146,12.2519,12.3083,124000.0
2008-06-24 10:05:00,19.63,19.64,19.56,19.57,67700.0,12.3021,12.3083,12.2582,12.2645,67700.0
2008-06-24 10:10:00,19.57,19.6,19.57,19.6,46400.0,12.2645,12.2833,12.2645,12.2833,46400.0
2008-06-24 10:15:00,19.6,19.6,19.54,19.56,94500.0,12.2833,12.2833,12.2457,12.2582,94500.0
2008-06-24 10:20:00,19.56,19.6,19.54,19.59,100200.0,12.2582,12.2833,12.2457,12.277,100200.0
2008-06-24 10:25:00,19.59,19.59,19.52,19.53,66800.0,12.277,12.277,12.2331,12.2394,66800.0
2008-06-24 10:30:00,19.53,19.55,19.48,19.49,115400.0,12.2394,12.2519,12.208,12.2143,115400.0
2008-06-24 10:35:00,19.49,19.52,19.49,19.52,81400.0,12.2143,12.2331,12.2143,12.2331,81400.0
2008-06-24 10:40:00,19.51,19.51,19.49,19.51,123600.0,12.2268,12.2268,12.2143,12.2268,123600.0
2008-06-24 10:45:00,19.51,19.52,19.49,19.5,174000.0,12.2268,12.2331,12.2143,12.2206,174000.0
2008-06-24 10:50:00,19.5,19.62,19.49,19.57,102100.0,12.2206,12.2958,12.2143,12.2645,102100.0
2008-06-24 10:55:00,19.58,19.61,19.5,19.6,217700.0,12.2707,12.2895,12.2206,12.2833,217700.0
2008-06-24 11:00:00,19.61,19.63,19.48,19.52,235800.0,12.2895,12.3021,12.208,12.2331,235800.0
2008-06-24 11:05:00,19.52,19.53,19.5,19.52,73000.0,12.2331,12.2394,12.2206,12.2331,73000.0
2008-06-24 11:10:00,19.52,19.52,19.48,19.5,80800.0,12.2331,12.2331,12.208,12.2206,80800.0
2008-06-24 11:15:00,19.5,19.5,19.49,19.5,91200.0,12.2206,12.2206,12.2143,12.2206,91200.0
2008-06-24 11:20:00,19.5,19.5,19.44,19.48,77800.0,12.2206,12.2206,12.183,12.208,77800.0
2008-06-24 11:25:00,19.49,19.51,19.48,19.5,127700.0,12.2143,12.2268,12.208,12.2206,127700.0
2008-06-24 11:30:00,19.49,19.51,19.49,19.5,109400.0,12.2143,12.2268,12.2143,12.2206,109400.0
2008-06-24 11:35:00,19.5,19.57,19.47,19.5,171500.0,12.2206,12.2645,12.2018,12.2206,171500.0
2008-06-24 11:40:00,19.5,19.51,19.49,19.5,58900.0,12.2206,12.2268,12.2143,12.2206,58900.0
2008-06-24 11:45:00,19.5,19.5,19.49,19.5,63200.0,12.2206,12.2206,12.2143,12.2206,63200.0
2008-06-24 11:50:00,19.49,19.5,19.48,19.49,84400.0,12.2143,12.2206,12.208,12.2143,84400.0
2008-06-24 11:55:00,19.49,19.5,19.43,19.45,89800.0,12.2143,12.2206,12.1767,12.1892,89800.0
2008-06-24 12:00:00,19.45,19.46,19.43,19.46,31400.0,12.1892,12.1955,12.1767,12.1955,31400.0
2008-06-24 12:05:00,19.46,19.49,19.45,19.48,24300.0,12.1955,12.2143,12.1892,12.208,24300.0
2008-06-24 12:10:00,19.49,19.5,19.48,19.49,41700.0,12.2143,12.2206,12.208,12.2143,41700.0
2008-06-24 12:15:00,19.49,19.5,19.42,19.42,72300.0,12.2143,12.2206,12.1704,12.1704,72300.0
2008-06-24 12:20:00,19.43,19.49,19.42,19.49,38300.0,12.1767,12.2143,12.1704,12.2143,38300.0
2008-06-24 12:25:00,19.49,19.51,19.49,19.5,88700.0,12.2143,12.2268,12.2143,12.2206,88700.0
2008-06-24 12:30:00,19.5,19.5,19.48,19.49,36200.0,12.2206,12.2206,12.208,12.2143,36200.0
2008-06-24 12:35:00,19.49,19.5,19.48,19.5,114400.0,12.2143,12.2206,12.208,12.2206,114400.0
2008-06-24 12:40:00,19.5,19.5,19.49,19.5,39000.0,12.2206,12.2206,12.2143,12.2206,39000.0
2008-06-24 12:45:00,19.5,19.5,19.49,19.5,36700.0,12.2206,12.2206,12.2143,12.2206,36700.0
2008-06-24 12:50:00,19.5,19.5,19.47,19.49,93500.0,12.2206,12.2206,12.2018,12.2143,93500.0
2008-06-24 12:55:00,19.48,19.5,19.48,19.5,80100.0,12.208,12.2206,12.208,12.2206,80100.0
2008-06-24 13:00:00,19.5,19.51,19.49,19.5,112900.0,12.2206,12.2268,12.2143,12.2206,112900.0
2008-06-24 13:05:00,19.5,19.5,19.47,19.49,45000.0,12.2206,12.2206,12.2018,12.2143,45000.0
2008-06-24 13:10:00,19.48,19.49,19.47,19.47,43300.0,12.208,12.2143,12.2018,12.2018,43300.0
2008-06-24 13:15:00,19.47,19.5,19.47,19.5,41200.0,12.2018,12.2206,12.2018,12.2206,41200.0
2008-06-24 13:20:00,19.5,19.5,19.49,19.49,33800.0,12.2206,12.2206,12.2143,12.2143,33800.0
2008-06-24 13:25:00,19.49,19.5,19.47,19.47,61400.0,12.2143,12.2206,12.2018,12.2018,61400.0
2008-06-24 13:30:00,19.47,19.47,19.36,19.38,217300.0,12.2018,12.2018,12.1328,12.1454,217300.0
2008-06-24 13:35:00,19.39,19.4,19.27,19.31,238800.0,12.1516,12.1579,12.0764,12.1015,238800.0
2008-06-24 13:40:00,19.31,19.36,19.29,19.36,55900.0,12.1015,12.1328,12.089,12.1328,55900.0
2008-06-24 13:45:00,19.36,19.41,19.35,19.39,42300.0,12.1328,12.1642,12.1266,12.1516,42300.0
2008-06-24 13:50:00,19.4,19.46,19.4,19.45,54100.0,12.1579,12.1955,12.1579,12.1892,54100.0
2008-06-24 13:55:00,19.45,19.45,19.4,19.41,66500.0,12.1892,12.1892,12.1579,12.1642,66500.0
2008-06-24 14:00:00,19.41,19.44,19.41,19.43,59800.0,12.1642,12.183,12.1642,12.1767,59800.0
2008-06-24 14:05:00,19.43,19.45,19.42,19.42,54300.0,12.1767,12.1892,12.1704,12.1704,54300.0
2008-06-24 14:10:00,19.42,19.42,19.39,19.4,29400.0,12.1704,12.1704,12.1516,12.1579,29400.0
2008-06-24 14:15:00,19.39,19.43,19.39,19.43,43500.0,12.1516,12.1767,12.1516,12.1767,43500.0
2008-06-24 14:20:00,19.43,19.44,19.42,19.43,26400.0,12.1767,12.183,12.1704,12.1767,26400.0
2008-06-24 14:25:00,19.43,19.45,19.43,19.43,26800.0,12.1767,12.1892,12.1767,12.1767,26800.0
2008-06-24 14:30:00,19.43,19.44,19.39,19.4,65700.0,12.1767,12.183,12.1516,12.1579,65700.0
2008-06-24 14:35:00,19.39,19.41,19.39,19.4,46800.0,12.1516,12.1642,12.1516,12.1579,46800.0
2008-06-24 14:40:00,19.4,19.4,19.37,19.39,40000.0,12.1579,12.1579,12.1391,12.1516,40000.0
2008-06-24 14:45:00,19.38,19.39,19.28,19.29,90500.0,12.1454,12.1516,12.0827,12.089,90500.0
2008-06-24 14:50:00,19.29,19.39,19.29,19.38,86800.0,12.089,12.1516,12.089,12.1454,86800.0
2008-06-24 14:55:00,19.38,19.42,19.38,19.4,50200.0,12.1454,12.1704,12.1454,12.1579,50200.0
2008-06-24 15:00:00,19.41,19.44,19.39,19.42,59700.0,12.1642,12.183,12.1516,12.1704,59700.0
2008-06-24 15:05:00,19.42,19.42,19.35,19.39,59400.0,12.1704,12.1704,12.1266,12.1516,59400.0
2008-06-24 15:10:00,19.4,19.43,19.39,19.43,52100.0,12.1579,12.1767,12.1516,12.1767,52100.0
2008-06-24 15:15:00,19.42,19.46,19.42,19.43,71500.0,12.1704,12.1955,12.1704,12.1767,71500.0
2008-06-24 15:20:00,19.43,19.46,19.42,19.44,64000.0,12.1767,12.1955,12.1704,12.183,64000.0
2008-06-24 15:25:00,19.44,19.44,19.35,19.41,85200.0,12.183,12.183,12.1266,12.1642,85200.0
2008-06-24 15:30:00,19.41,19.42,19.41,19.41,28900.0,12.1642,12.1704,12.1642,12.1642,28900.0
2008-06-24 15:35:00,19.42,19.42,19.36,19.38,80500.0,12.1704,12.1704,12.1328,12.1454,80500.0
2008-06-24 15:40:00,19.38,19.47,19.38,19.46,84600.0,12.1454,12.2018,12.1454,12.1955,84600.0
2008-06-24 15:45:00,19.47,19.48,19.44,19.47,81000.0,12.2018,12.208,12.183,12.2018,81000.0
2008-06-24 15:50:00,19.46,19.47,19.45,19.45,81700.0,12.1955,12.2018,12.1892,12.1892,81700.0
2008-06-24 15:55:00,19.46,19.5,19.45,19.49,165000.0,12.1955,12.2206,12.1892,12.2143,165000.0
2008-06-25 09:30:00,19.52,19.65,19.21,19.39,42000.0,12.2331,12.3146,12.0388,12.1516,42000.0
2008-06-25 09:35:00,19.39,19.54,19.35,19.5,84900.0,12.1516,12.2457,12.1266,12.2206,84900.0
2008-06-25 09:40:00,19.5,19.61,19.46,19.51,56500.0,12.2206,12.2895,12.1955,12.2268,56500.0
2008-06-25 09:45:00,19.52,19.55,19.45,19.51,125400.0,12.2331,12.2519,12.1892,12.2268,125400.0
2008-06-25 09:50:00,19.5,19.58,19.49,19.54,138800.0,12.2206,12.2707,12.2143,12.2457,138800.0
2008-06-25 09:55:00,19.55,19.58,19.54,19.55,152700.0,12.2519,12.2707,12.2457,12.2519,152700.0
2008-06-25 10:00:00,19.55,19.65,19.54,19.57,65300.0,12.2519,12.3146,12.2457,12.2645,65300.0
2008-06-25 10:05:00,19.56,19.62,19.53,19.55,60800.0,12.2582,12.2958,12.2394,12.2519,60800.0
2008-06-25 10:10:00,19.55,19.56,19.54,19.54,18500.0,12.2519,12.2582,12.2457,12.2457,18500.0
2008-06-25 10:15:00,19.54,19.54,19.47,19.5,85600.0,12.2457,12.2457,12.2018,12.2206,85600.0
2008-06-25 10:20:00,19.5,19.53,19.49,19.53,90000.0,12.2206,12.2394,12.2143,12.2394,90000.0
2008-06-25 10:25:00,19.53,19.55,19.53,19.55,22200.0,12.2394,12.2519,12.2394,12.2519,22200.0
2008-06-25 10:30:00,19.54,19.61,19.54,19.61,58600.0,12.2457,12.2895,12.2457,12.2895,58600.0
2008-06-25 10:35:00,19.61,19.66,19.56,19.56,89600.0,12.2895,12.3209,12.2582,12.2582,89600.0
2008-06-25 10:40:00,19.56,19.61,19.54,19.55,104300.0,12.2582,12.2895,12.2457,12.2519,104300.0
2008-06-25 10:45:00,19.55,19.58,19.55,19.57,102400.0,12.2519,12.2707,12.2519,12.2645,102400.0
2008-06-25 10:50:00,19.58,19.64,19.57,19.6,78000.0,12.2707,12.3083,12.2645,12.2833,78000.0
2008-06-25 10:55:00,19.6,19.6,19.54,19.55,46400.0,12.2833,12.2833,12.2457,12.2519,46400.0
2008-06-25 11:00:00,19.55,19.6,19.54,19.54,58100.0,12.2519,12.2833,12.2457,12.2457,58100.0
2008-06-25 11:05:00,19.55,19.57,19.54,19.54,39300.0,12.2519,12.2645,12.2457,12.2457,39300.0
2008-06-25 11:10:00,19.54,19.57,19.54,19.57,18600.0,12.2457,12.2645,12.2457,12.2645,18600.0
2008-06-25 11:15:00,19.57,19.58,19.56,19.56,57400.0,12.2645,12.2707,12.2582,12.2582,57400.0
2008-06-25 11:20:00,19.57,19.63,19.56,19.63,42800.0,12.2645,12.3021,12.2582,12.3021,42800.0
2008-06-25 11:25:00,19.62,19.66,19.6,19.65,52500.0,12.2958,12.3209,12.2833,12.3146,52500.0
2008-06-25 11:30:00,19.65,19.68,19.64,19.68,35700.0,12.3146,12.3334,12.3083,12.3334,35700.0
2008-06-25 11:35:00,19.68,19.69,19.66,19.68,59600.0,12.3334,12.3397,12.3209,12.3334,59600.0
2008-06-25 11:40:00,19.68,19.69,19.67,19.67,26900.0,12.3334,12.3397,12.3271,12.3271,26900.0
2008-06-25 11:45:00,19.68,19.68,19.62,19.63,45600.0,12.3334,12.3334,12.2958,12.3021,45600.0
2008-06-25 11:50:00,19.63,19.67,19.63,19.65,78300.0,12.3021,12.3271,12.3021,12.3146,78300.0
2008-06-25 11:55:00,19.66,19.71,19.65,19.71,66600.0,12.3209,12.3522,12.3146,12.3522,66600.0
2008-06-25 12:00:00,19.7,19.72,19.69,19.7,26300.0,12.3459,12.3585,12.3397,12.3459,26300.0
2008-06-25 12:05:00,19.7,19.71,19.68,19.69,98800.0,12.3459,12.3522,12.3334,12.3397,98800.0
2008-06-25 12:10:00,19.69,19.74,19.69,19.74,59400.0,12.3397,12.371,12.3397,12.371,59400.0
2008-06-25 12:15:00,19.74,19.75,19.73,19.73,58400.0,12.371,12.3773,12.3647,12.3647,58400.0
2008-06-25 12:20:00,19.74,19.79,19.74,19.78,52300.0,12.371,12.4023,12.371,12.3961,52300.0
2008-06-25 12:25:00,19.79,19.81,19.78,19.8,147500.0,12.4023,12.4149,12.3961,12.4086,147500.0
2008-06-25 12:30:00,19.81,19.81,19.78,19.8,174200.0,12.4149,12.4149,12.3961,12.4086,174200.0
2008-06-25 12:35:00,19.8,19.82,19.79,19.81,116900.0,12.4086,12.4211,12.4023,12.4149,116900.0
2008-06-25 12:40:00,19.82,19.82,19.81,19.81,14200.0,12.4211,12.4211,12.4149,12.4149,14200.0
2008-06-25 12:45:00,19.81,19.81,19.77,19.77,37700.0,12.4149,12.4149,12.3898,12.3898,37700.0
2008-06-25 12:50:00,19.77,19.8,19.77,19.79,28500.0,12.3898,12.4086,12.3898,12.4023,28500.0
2008-06-25 12:55:00,19.79,19.8,19.77,19.79,79900.0,12.4023,12.4086,12.3898,12.4023,79900.0
2008-06-25 13:00:00,19.79,19.81,19.79,19.8,25300.0,12.4023,12.4149,12.4023,12.4086,25300.0
2008-06-25 13:05:00,19.79,19.79,19.75,19.76,61500.0,12.4023,12.4023,12.3773,12.3835,61500.0
2008-06-25 13:10:00,19.76,19.83,19.76,19.81,67000.0,12.3835,12.4274,12.3835,12.4149,67000.0
2008-06-25 13:15:00,19.82,19.82,19.78,19.79,34900.0,12.4211,12.4211,12.3961,12.4023,34900.0
2008-06-25 13:20:00,19.79,19.8,19.79,19.8,11400.0,12.4023,12.4086,12.4023,12.4086,11400.0
2008-06-25 13:25:00,19.8,19.82,19.79,19.8,43800.0,12.4086,12.4211,12.4023,12.4086,43800.0
2008-06-25 13:30:00,19.81,19.82,19.8,19.8,15600.0,12.4149,12.4211,12.4086,12.4086,15600.0
2008-06-25 13:35:00,19.8,19.81,19.8,19.8,21100.0,12.4086,12.4149,12.4086,12.4086,21100.0
2008-06-25 13:40:00,19.8,19.82,19.8,19.8,33200.0,12.4086,12.4211,12.4086,12.4086,33200.0
2008-06-25 13:45:00,19.8,19.81,19.8,19.81,59500.0,12.4086,12.4149,12.4086,12.4149,59500.0
2008-06-25 13:50:00,19.81,19.81,19.8,19.8,8800.0,12.4149,12.4149,12.4086,12.4086,8800.0
2008-06-25 13:55:00,19.81,19.85,19.8,19.84,43100.0,12.4149,12.4399,12.4086,12.4337,43100.0
2008-06-25 14:00:00,19.85,19.85,19.75,19.76,143800.0,12.4399,12.4399,12.3773,12.3835,143800.0
2008-06-25 14:05:00,19.76,19.84,19.76,19.81,60700.0,12.3835,12.4337,12.3835,12.4149,60700.0
2008-06-25 14:10:00,19.82,20.0,19.74,19.89,162800.0,12.4211,12.5339,12.371,12.465,162800.0
2008-06-25 14:15:00,19.89,19.94,19.82,19.89,128500.0,12.465,12.4963,12.4211,12.465,128500.0
2008-06-25 14:20:00,19.89,19.92,19.83,19.86,109800.0,12.465,12.4838,12.4274,12.4462,109800.0
2008-06-25 14:25:00,19.86,19.94,19.85,19.85,92800.0,12.4462,12.4963,12.4399,12.4399,92800.0
2008-06-25 14:30:00,19.84,19.87,19.77,19.87,171700.0,12.4337,12.4525,12.3898,12.4525,171700.0
2008-06-25 14:35:00,19.87,20.0,19.87,19.89,242200.0,12.4525,12.5339,12.4525,12.465,242200.0
2008-06-25 14:40:00,19.9,19.94,19.81,19.84,148900.0,12.4713,12.4963,12.4149,12.4337,148900.0
2008-06-25 14:45:00,19.84,19.86,19.76,19.86,142500.0,12.4337,12.4462,12.3835,12.4462,142500.0
2008-06-25 14:50:00,19.87,19.95,19.85,19.89,136000.0,12.4525,12.5026,12.4399,12.465,136000.0
2008-06-25 14:55:00,19.89,19.99,19.88,19.96,139500.0,12.465,12.5277,12.4587,12.5089,139500.0
2008-06-25 15:00:00,19.95,20.05,19.93,20.02,164000.0,12.5026,12.5653,12.4901,12.5465,164000.0
2008-06-25 15:05:00,20.01,20.03,19.96,19.99,91500.0,12.5402,12.5527,12.5089,12.5277,91500.0
2008-06-25 15:10:00,19.99,20.03,19.93,19.94,136300.0,12.5277,12.5527,12.4901,12.4963,136300.0
2008-06-25 15:15:00,19.93,19.96,19.92,19.93,86600.0,12.4901,12.5089,12.4838,12.4901,86600.0
2008-06-25 15:20:00,19.92,19.92,19.85,19.89,143700.0,12.4838,12.4838,12.4399,12.465,143700.0
2008-06-25 15:25:00,19.9,19.93,19.85,19.93,123300.0,12.4713,12.4901,12.4399,12.4901,123300.0
2008-06-25 15:30:00,19.93,19.94,19.81,19.81,150900.0,12.4901,12.4963,12.4149,12.4149,150900.0
2008-06-25 15:35:00,19.8,19.86,19.77,19.85,296900.0,12.4086,12.4462,12.3898,12.4399,296900.0
2008-06-25 15:40:00,19.84,19.94,19.81,19.92,189600.0,12.4337,12.4963,12.4149,12.4838,189600.0
2008-06-25 15:45:00,19.92,19.92,19.82,19.83,185100.0,12.4838,12.4838,12.4211,12.4274,185100.0
2008-06-25 15:50:00,19.83,19.9,19.82,19.9,172900.0,12.4274,12.4713,12.4211,12.4713,172900.0
2008-06-25 15:55:00,19.89,19.91,19.87,19.89,187700.0,12.465,12.4775,12.4525,12.465,187700.0
2008-06-26 09:30:00,19.65,19.81,19.56,19.79,57800.0,12.3146,12.4149,12.2582,12.4023,57800.0
2008-06-26 09:35:00,19.8,19.89,19.76,19.83,63100.0,12.4086,12.465,12.3835,12.4274,63100.0
2008-06-26 09:40:00,19.83,19.83,19.76,19.77,51900.0,12.4274,12.4274,12.3835,12.3898,51900.0
2008-06-26 09:45:00,19.77,19.78,19.66,19.68,52500.0,12.3898,12.3961,12.3209,12.3334,52500.0
2008-06-26 09:50:00,19.69,19.7,19.64,19.69,63800.0,12.3397,12.3459,12.3083,12.3397,63800.0
2008-06-26 09:55:00,19.69,19.69,19.65,19.67,65900.0,12.3397,12.3397,12.3146,12.3271,65900.0
2008-06-26 10:00:00,19.68,19.75,19.62,19.62,82300.0,12.3334,12.3773,12.2958,12.2958,82300.0
2008-06-26 10:05:00,19.61,19.66,19.59,19.64,61400.0,12.2895,12.3209,12.277,12.3083,61400.0
2008-06-26 10:10:00,19.64,19.67,19.59,19.64,88200.0,12.3083,12.3271,12.277,12.3083,88200.0
2008-06-26 10:15:00,19.62,19.67,19.6,19.63,48100.0,12.2958,12.3271,12.2833,12.3021,48100.0
2008-06-26 10:20:00,19.63,19.7,19.63,19.68,33100.0,12.3021,12.3459,12.3021,12.3334,33100.0
2008-06-26 10:25:00,19.68,19.76,19.68,19.72,45100.0,12.3334,12.3835,12.3334,12.3585,45100.0
2008-06-26 10:30:00,19.72,19.81,19.72,19.76,91100.0,12.3585,12.4149,12.3585,12.3835,91100.0
2008-06-26 10:35:00,19.76,19.77,19.74,19.76,45400.0,12.3835,12.3898,12.371,12.3835,45400.0
2008-06-26 10:40:00,19.75,19.79,19.69,19.75,71600.0,12.3773,12.4023,12.3397,12.3773,71600.0
2008-06-26 10:45:00,19.76,19.79,19.73,19.79,64900.0,12.3835,12.4023,12.3647,12.4023,64900.0
2008-06-26 10:50:00,19.79,19.82,19.75,19.77,89800.0,12.4023,12.4211,12.3773,12.3898,89800.0
2008-06-26 10:55:00,19.77,19.8,19.76,19.79,55700.0,12.3898,12.4086,12.3835,12.4023,55700.0
2008-06-26 11:00:00,19.78,19.81,19.76,19.81,68100.0,12.3961,12.4149,12.3835,12.4149,68100.0
2008-06-26 11:05:00,19.8,19.85,19.8,19.84,44200.0,12.4086,12.4399,12.4086,12.4337,44200.0
2008-06-26 11:10:00,19.84,19.87,19.81,19.83,87300.0,12.4337,12.4525,12.4149,12.4274,87300.0
2008-06-26 11:15:00,19.83,19.87,19.83,19.85,81200.0,12.4274,12.4525,12.4274,12.4399,81200.0
2008-06-26 11:20:00,19.84,19.92,19.84,19.89,124600.0,12.4337,12.4838,12.4337,12.465,124600.0
2008-06-26 11:25:00,19.89,19.89,19.85,19.86,102100.0,12.465,12.465,12.4399,12.4462,102100.0
2008-06-26 11:30:00,19.85,19.91,19.84,19.91,120700.0,12.4399,12.4775,12.4337,12.4775,120700.0
2008-06-26 11:35:00,19.91,19.92,19.87,19.89,78400.0,12.4775,12.4838,12.4525,12.465,78400.0
2008-06-26 11:40:00,19.9,19.96,19.9,19.95,43400.0,12.4713,12.5089,12.4713,12.5026,43400.0
2008-06-26 11:45:00,19.95,20.01,19.94,20.0,71700.0,12.5026,12.5402,12.4963,12.5339,71700.0
2008-06-26 11:50:00,19.99,20.0,19.9,19.9,60500.0,12.5277,12.5339,12.4713,12.4713,60500.0
2008-06-26 11:55:00,19.91,19.93,19.84,19.85,92800.0,12.4775,12.4901,12.4337,12.4399,92800.0
2008-06-26 12:00:00,19.85,19.87,19.83,19.85,37600.0,12.4399,12.4525,12.4274,12.4399,37600.0
2008-06-26 12:05:00,19.84,19.85,19.78,19.8,67200.0,12.4337,12.4399,12.3961,12.4086,67200.0
2008-06-26 12:10:00,19.8,19.83,19.79,19.8,44400.0,12.4086,12.4274,12.4023,12.4086,44400.0
2008-06-26 12:15:00,19.81,19.88,19.81,19.84,68800.0,12.4149,12.4587,12.4149,12.4337,68800.0
2008-06-26 12:20:00,19.84,19.9,19.83,19.89,126100.0,12.4337,12.4713,12.4274,12.465,126100.0
2008-06-26 12:25:00,19.89,19.89,19.8,19.82,124200.0,12.465,12.465,12.4086,12.4211,124200.0
2008-06-26 12:30:00,19.83,19.87,19.8,19.82,83500.0,12.4274,12.4525,12.4086,12.4211,83500.0
2008-06-26 12:35:00,19.82,19.86,19.8,19.85,100300.0,12.4211,12.4462,12.4086,12.4399,100300.0
2008-06-26 12:40:00,19.85,19.87,19.84,19.85,43900.0,12.4399,12.4525,12.4337,12.4399,43900.0
2008-06-26 12:45:00,19.86,19.86,19.82,19.83,35100.0,12.4462,12.4462,12.4211,12.4274,35100.0
2008-06-26 12:50:00,19.84,19.85,19.82,19.85,45500.0,12.4337,12.4399,12.4211,12.4399,45500.0
2008-06-26 12:55:00,19.84,19.87,19.82,19.83,44100.0,12.4337,12.4525,12.4211,12.4274,44100.0
2008-06-26 13:00:00,19.82,19.86,19.8,19.86,93800.0,12.4211,12.4462,12.4086,12.4462,93800.0
2008-06-26 13:05:00,19.86,19.89,19.83,19.85,28100.0,12.4462,12.465,12.4274,12.4399,28100.0
2008-06-26 13:10:00,19.86,19.86,19.83,19.83,23400.0,12.4462,12.4462,12.4274,12.4274,23400.0
2008-06-26 13:15:00,19.83,19.86,19.83,19.83,35000.0,12.4274,12.4462,12.4274,12.4274,35000.0
2008-06-26 13:20:00,19.84,19.85,19.82,19.82,41700.0,12.4337,12.4399,12.4211,12.4211,41700.0
2008-06-26 13:25:00,19.82,19.83,19.78,19.83,85200.0,12.4211,12.4274,12.3961,12.4274,85200.0
2008-06-26 13:30:00,19.82,19.83,19.8,19.82,38400.0,12.4211,12.4274,12.4086,12.4211,38400.0
2008-06-26 13:35:00,19.82,19.86,19.81,19.85,60500.0,12.4211,12.4462,12.4149,12.4399,60500.0
2008-06-26 13:40:00,19.85,19.86,19.84,19.85,52500.0,12.4399,12.4462,12.4337,12.4399,52500.0
2008-06-26 13:45:00,19.84,19.87,19.84,19.84,74600.0,12.4337,12.4525,12.4337,12.4337,74600.0
2008-06-26 13:50:00,19.84,19.87,19.84,19.86,60900.0,12.4337,12.4525,12.4337,12.4462,60900.0
2008-06-26 13:55:00,19.87,19.87,19.83,19.86,73400.0,12.4525,12.4525,12.4274,12.4462,73400.0
2008-06-26 14:00:00,19.85,19.86,19.83,19.85,51700.0,12.4399,12.4462,12.4274,12.4399,51700.0
2008-06-26 14:05:00,19.85,19.87,19.82,19.85,145300.0,12.4399,12.4525,12.4211,12.4399,145300.0
2008-06-26 14:10:00,19.85,19.86,19.76,19.76,172600.0,12.4399,12.4462,12.3835,12.3835,172600.0
2008-06-26 14:15:00,19.76,19.82,19.76,19.78,153000.0,12.3835,12.4211,12.3835,12.3961,153000.0
2008-06-26 14:20:00,19.78,19.8,19.74,19.79,128100.0,12.3961,12.4086,12.371,12.4023,128100.0
2008-06-26 14:25:00,19.79,19.83,19.69,19.81,96800.0,12.4023,12.4274,12.3397,12.4149,96800.0
2008-06-26 14:30:00,19.81,19.83,19.77,19.77,76800.0,12.4149,12.4274,12.3898,12.3898,76800.0
2008-06-26 14:35:00,19.77,19.82,19.74,19.78,102600.0,12.3898,12.4211,12.371,12.3961,102600.0
2008-06-26 14:40:00,19.78,19.8,19.7,19.71,86400.0,12.3961,12.4086,12.3459,12.3522,86400.0
2008-06-26 14:45:00,19.71,19.73,19.66,19.66,66800.0,12.3522,12.3647,12.3209,12.3209,66800.0
2008-06-26 14:50:00,19.67,19.71,19.66,19.7,71400.0,12.3271,12.3522,12.3209,12.3459,71400.0
2008-06-26 14:55:00,19.7,19.77,19.69,19.74,71000.0,12.3459,12.3898,12.3397,12.371,71000.0
2008-06-26 15:00:00,19.73,19.8,19.72,19.76,89600.0,12.3647,12.4086,12.3585,12.3835,89600.0
2008-06-26 15:05:00,19.76,19.77,19.7,19.76,95300.0,12.3835,12.3898,12.3459,12.3835,95300.0
2008-06-26 15:10:00,19.75,19.77,19.74,19.76,50100.0,12.3773,12.3898,12.371,12.3835,50100.0
2008-06-26 15:15:00,19.76,19.84,19.73,19.73,121400.0,12.3835,12.4337,12.3647,12.3647,121400.0
2008-06-26 15:20:00,19.73,19.78,19.71,19.77,88200.0,12.3647,12.3961,12.3522,12.3898,88200.0
2008-06-26 15:25:00,19.77,19.81,19.77,19.79,59500.0,12.3898,12.4149,12.3898,12.4023,59500.0
2008-06-26 15:30:00,19.79,19.8,19.69,19.71,153900.0,12.4023,12.4086,12.3397,12.3522,153900.0
2008-06-26 15:35:00,19.72,19.75,19.7,19.71,81200.0,12.3585,12.3773,12.3459,12.3522,81200.0
2008-06-26 15:40:00,19.7,19.71,19.6,19.62,149200.0,12.3459,12.3522,12.2833,12.2958,149200.0
2008-06-26 15:45:00,19.63,19.63,19.57,19.61,143500.0,12.3021,12.3021,12.2645,12.2895,143500.0
2008-06-26 15:50:00,19.6,19.61,19.53,19.53,137000.0,12.2833,12.2895,12.2394,12.2394,137000.0
2008-06-26 15:55:00,19.53,19.62,19.53,19.54,280100.0,12.2394,12.2958,12.2394,12.2457,280100.0
2008-06-27 09:30:00,19.5,19.8,19.5,19.75,40400.0,12.2206,12.4086,12.2206,12.3773,40400.0
2008-06-27 09:35:00,19.78,19.78,19.57,19.62,17300.0,12.3961,12.3961,12.2645,12.2958,17300.0
2008-06-27 09:40:00,19.61,19.61,19.46,19.55,46600.0,12.2895,12.2895,12.1955,12.2519,46600.0
2008-06-27 09:45:00,19.56,19.67,19.55,19.6,35800.0,12.2582,12.3271,12.2519,12.2833,35800.0
2008-06-27 09:50:00,19.59,19.72,19.58,19.66,23500.0,12.277,12.3585,12.2707,12.3209,23500.0
2008-06-27 09:55:00,19.66,19.72,19.57,19.7,66900.0,12.3209,12.3585,12.2645,12.3459,66900.0
2008-06-27 10:00:00,19.7,19.78,19.67,19.78,62200.0,12.3459,12.3961,12.3271,12.3961,62200.0
2008-06-27 10:05:00,19.79,19.79,19.67,19.72,81200.0,12.4023,12.4023,12.3271,12.3585,81200.0
2008-06-27 10:10:00,19.72,19.74,19.67,19.68,32400.0,12.3585,12.371,12.3271,12.3334,32400.0
2008-06-27 10:15:00,19.67,19.71,19.65,19.65,36600.0,12.3271,12.3522,12.3146,12.3146,36600.0
2008-06-27 10:20:00,19.65,19.69,19.64,19.69,49700.0,12.3146,12.3397,12.3083,12.3397,49700.0
2008-06-27 10:25:00,19.69,19.72,19.64,19.65,34500.0,12.3397,12.3585,12.3083,12.3146,34500.0
2008-06-27 10:30:00,19.66,19.76,19.65,19.74,51400.0,12.3209,12.3835,12.3146,12.371,51400.0
2008-06-27 10:35:00,19.73,19.73,19.63,19.67,38800.0,12.3647,12.3647,12.3021,12.3271,38800.0
2008-06-27 10:40:00,19.68,19.69,19.62,19.64,36000.0,12.3334,12.3397,12.2958,12.3083,36000.0
2008-06-27 10:45:00,19.64,19.66,19.61,19.64,56100.0,12.3083,12.3209,12.2895,12.3083,56100.0
2008-06-27 10:50:00,19.63,19.65,19.59,19.63,25100.0,12.3021,12.3146,12.277,12.3021,25100.0
2008-06-27 10:55:00,19.62,19.65,19.61,19.64,23700.0,12.2958,12.3146,12.2895,12.3083,23700.0
2008-06-27 11:00:00,19.64,19.65,19.58,19.62,40100.0,12.3083,12.3146,12.2707,12.2958,40100.0
2008-06-27 11:05:00,19.62,19.67,19.6,19.64,36700.0,12.2958,12.3271,12.2833,12.3083,36700.0
2008-06-27 11:10:00,19.64,19.72,19.63,19.68,24300.0,12.3083,12.3585,12.3021,12.3334,24300.0
2008-06-27 11:15:00,19.68,19.7,19.64,19.68,19700.0,12.3334,12.3459,12.3083,12.3334,19700.0
2008-06-27 11:20:00,19.67,19.68,19.64,19.66,18300.0,12.3271,12.3334,12.3083,12.3209,18300.0
2008-06-27 11:25:00,19.66,19.7,19.64,19.7,24700.0,12.3209,12.3459,12.3083,12.3459,24700.0
2008-06-27 11:30:00,19.7,19.7,19.65,19.68,39000.0,12.3459,12.3459,12.3146,12.3334,39000.0
2008-06-27 11:35:00,19.68,19.68,19.64,19.66,13500.0,12.3334,12.3334,12.3083,12.3209,13500.0
2008-06-27 11:40:00,19.65,19.65,19.58,19.61,65600.0,12.3146,12.3146,12.2707,12.2895,65600.0
2008-06-27 11:45:00,19.61,19.65,19.61,19.65,17500.0,12.2895,12.3146,12.2895,12.3146,17500.0
2008-06-27 11:50:00,19.65,19.65,19.6,19.6,14800.0,12.3146,12.3146,12.2833,12.2833,14800.0
2008-06-27 11:55:00,19.59,19.6,19.57,19.59,19500.0,12.277,12.2833,12.2645,12.277,19500.0
2008-06-27 12:00:00,19.59,19.64,19.59,19.61,18800.0,12.277,12.3083,12.277,12.2895,18800.0
2008-06-27 12:05:00,19.62,19.63,19.61,19.63,23000.0,12.2958,12.3021,12.2895,12.3021,23000.0
2008-06-27 12:10:00,19.62,19.62,19.59,19.6,50800.0,12.2958,12.2958,12.277,12.2833,50800.0
2008-06-27 12:15:00,19.6,19.63,19.6,19.63,49700.0,12.2833,12.3021,12.2833,12.3021,49700.0
2008-06-27 12:20:00,19.63,19.65,19.61,19.64,37100.0,12.3021,12.3146,12.2895,12.3083,37100.0
2008-06-27 12:25:00,19.64,19.64,19.6,19.63,95000.0,12.3083,12.3083,12.2833,12.3021,95000.0
2008-06-27 12:30:00,19.64,19.64,19.58,19.58,78900.0,12.3083,12.3083,12.2707,12.2707,78900.0
2008-06-27 12:35:00,19.59,19.59,19.55,19.55,10900.0,12.277,12.277,12.2519,12.2519,10900.0
2008-06-27 12:40:00,19.56,19.56,19.51,19.51,32900.0,12.2582,12.2582,12.2268,12.2268,32900.0
2008-06-27 12:45:00,19.51,19.52,19.51,19.51,6900.0,12.2268,12.2331,12.2268,12.2268,6900.0
2008-06-27 12:50:00,19.51,19.58,19.5,19.58,42800.0,12.2268,12.2707,12.2206,12.2707,42800.0
2008-06-27 12:55:00,19.58,19.59,19.53,19.54,55400.0,12.2707,12.277,12.2394,12.2457,55400.0
2008-06-27 13:00:00,19.54,19.55,19.49,19.49,31900.0,12.2457,12.2519,12.2143,12.2143,31900.0
2008-06-27 13:05:00,19.49,19.51,19.46,19.47,32200.0,12.2143,12.2268,12.1955,12.2018,32200.0
2008-06-27 13:10:00,19.46,19.48,19.42,19.43,88300.0,12.1955,12.208,12.1704,12.1767,88300.0
2008-06-27 13:15:00,19.44,19.47,19.44,19.47,45600.0,12.183,12.2018,12.183,12.2018,45600.0
2008-06-27 13:20:00,19.47,19.48,19.44,19.48,53300.0,12.2018,12.208,12.183,12.208,53300.0
2008-06-27 13:25:00,19.48,19.52,19.47,19.5,35400.0,12.208,12.2331,12.2018,12.2206,35400.0
2008-06-27 13:30:00,19.5,19.53,19.5,19.52,23600.0,12.2206,12.2394,12.2206,12.2331,23600.0
2008-06-27 13:35:00,19.52,19.54,19.5,19.53,32500.0,12.2331,12.2457,12.2206,12.2394,32500.0
2008-06-27 13:40:00,19.53,19.54,19.52,19.52,29800.0,12.2394,12.2457,12.2331,12.2331,29800.0
2008-06-27 13:45:00,19.53,19.55,19.52,19.54,20600.0,12.2394,12.2519,12.2331,12.2457,20600.0
2008-06-27 13:50:00,19.54,19.57,19.54,19.56,35400.0,12.2457,12.2645,12.2457,12.2582,35400.0
2008-06-27 13:55:00,19.57,19.59,19.56,19.58,24900.0,12.2645,12.277,12.2582,12.2707,24900.0
2008-06-27 14:00:00,19.58,19.59,19.56,19.59,29100.0,12.2707,12.277,12.2582,12.277,29100.0
2008-06-27 14:05:00,19.59,19.6,19.56,19.58,39900.0,12.277,12.2833,12.2582,12.2707,39900.0
2008-06-27 14:10:00,19.59,19.59,19.56,19.56,18700.0,12.277,12.277,12.2582,12.2582,18700.0
2008-06-27 14:15:00,19.56,19.6,19.54,19.54,46000.0,12.2582,12.2833,12.2457,12.2457,46000.0
2008-06-27 14:20:00,19.54,19.58,19.52,19.56,70400.0,12.2457,12.2707,12.2331,12.2582,70400.0
2008-06-27 14:25:00,19.55,19.63,19.51,19.59,66800.0,12.2519,12.3021,12.2268,12.277,66800.0
2008-06-27 14:30:00,19.59,19.66,19.58,19.58,64700.0,12.277,12.3209,12.2707,12.2707,64700.0
2008-06-27 14:35:00,19.58,19.59,19.58,19.59,10700.0,12.2707,12.277,12.2707,12.277,10700.0
2008-06-27 14:40:00,19.59,19.59,19.54,19.54,44000.0,12.277,12.277,12.2457,12.2457,44000.0
2008-06-27 14:45:00,19.54,19.56,19.51,19.56,45700.0,12.2457,12.2582,12.2268,12.2582,45700.0
2008-06-27 14:50:00,19.55,19.56,19.53,19.53,34600.0,12.2519,12.2582,12.2394,12.2394,34600.0
2008-06-27 14:55:00,19.53,19.54,19.48,19.51,83800.0,12.2394,12.2457,12.208,12.2268,83800.0
2008-06-27 15:00:00,19.51,19.52,19.47,19.47,86700.0,12.2268,12.2331,12.2018,12.2018,86700.0
2008-06-27 15:05:00,19.47,19.48,19.42,19.46,155200.0,12.2018,12.208,12.1704,12.1955,155200.0
2008-06-27 15:10:00,19.46,19.49,19.42,19.42,97000.0,12.1955,12.2143,12.1704,12.1704,97000.0
2008-06-27 15:15:00,19.42,19.46,19.39,19.39,155500.0,12.1704,12.1955,12.1516,12.1516,155500.0
2008-06-27 15:20:00,19.39,19.46,19.38,19.42,117500.0,12.1516,12.1955,12.1454,12.1704,117500.0
2008-06-27 15:25:00,19.42,19.42,19.35,19.38,54800.0,12.1704,12.1704,12.1266,12.1454,54800.0
2008-06-27 15:30:00,19.37,19.39,19.37,19.38,56100.0,12.1391,12.1516,12.1391,12.1454,56100.0
2008-06-27 15:35:00,19.37,19.45,19.37,19.39,60200.0,12.1391,12.1892,12.1391,12.1516,60200.0
2008-06-27 15:40:00,19.39,19.49,19.39,19.45,225700.0,12.1516,12.2143,12.1516,12.1892,225700.0
2008-06-27 15:45:00,19.44,19.46,19.39,19.45,134000.0,12.183,12.1955,12.1516,12.1892,134000.0
2008-06-27 15:50:00,19.44,19.47,19.25,19.35,529800.0,12.183,12.2018,12.0639,12.1266,529800.0
2008-06-27 15:55:00,19.35,19.36,19.23,19.25,485400.0,12.1266,12.1328,12.0514,12.0639,485400.0
2008-06-30 09:30:00,19.34,19.34,19.18,19.21,67600.0,12.1203,12.1203,12.02,12.0388,67600.0
2008-06-30 09:35:00,19.23,19.28,19.17,19.2,115100.0,12.0514,12.0827,12.0138,12.0326,115100.0
2008-06-30 09:40:00,19.21,19.32,19.19,19.31,130700.0,12.0388,12.1078,12.0263,12.1015,130700.0
2008-06-30 09:45:00,19.31,19.33,19.22,19.24,124800.0,12.1015,12.114,12.0451,12.0576,124800.0
2008-06-30 09:50:00,19.24,19.24,19.15,19.17,69100.0,12.0576,12.0576,12.0012,12.0138,69100.0
2008-06-30 09:55:00,19.19,19.2,19.11,19.14,45000.0,12.0263,12.0326,11.9762,11.995,45000.0
2008-06-30 10:00:00,19.13,19.2,19.12,19.17,145200.0,11.9887,12.0326,11.9824,12.0138,145200.0
2008-06-30 10:05:00,19.17,19.22,19.14,19.19,115900.0,12.0138,12.0451,11.995,12.0263,115900.0
2008-06-30 10:10:00,19.19,19.21,19.12,19.18,87200.0,12.0263,12.0388,11.9824,12.02,87200.0
2008-06-30 10:15:00,19.17,19.22,19.09,19.1,118200.0,12.0138,12.0451,11.9636,11.9699,118200.0
2008-06-30 10:20:00,19.1,19.2,19.1,19.14,64900.0,11.9699,12.0326,11.9699,11.995,64900.0
2008-06-30 10:25:00,19.14,19.22,19.12,19.18,60700.0,11.995,12.0451,11.9824,12.02,60700.0
2008-06-30 10:30:00,19.18,19.23,19.15,19.17,59200.0,12.02,12.0514,12.0012,12.0138,59200.0
2008-06-30 10:35:00,19.16,19.21,19.12,19.15,56000.0,12.0075,12.0388,11.9824,12.0012,56000.0
2008-06-30 10:40:00,19.15,19.18,19.14,19.16,58500.0,12.0012,12.02,11.995,12.0075,58500.0
2008-06-30 10:45:00,19.16,19.21,19.11,19.21,137200.0,12.0075,12.0388,11.9762,12.0388,137200.0
2008-06-30 10:50:00,19.21,19.22,19.16,19.22,172100.0,12.0388,12.0451,12.0075,12.0451,172100.0
2008-06-30 10:55:00,19.22,19.24,19.19,19.23,52600.0,12.0451,12.0576,12.0263,12.0514,52600.0
2008-06-30 11:00:00,19.23,19.25,19.17,19.19,91100.0,12.0514,12.0639,12.0138,12.0263,91100.0
2008-06-30 11:05:00,19.19,19.19,19.11,19.12,147500.0,12.0263,12.0263,11.9762,11.9824,147500.0
2008-06-30 11:10:00,19.12,19.17,19.1,19.16,124600.0,11.9824,12.0138,11.9699,12.0075,124600.0
2008-06-30 11:15:00,19.15,19.18,19.11,19.13,123800.0,12.0012,12.02,11.9762,11.9887,123800.0
2008-06-30 11:20:00,19.14,19.14,19.07,19.1,136100.0,11.995,11.995,11.9511,11.9699,136100.0
2008-06-30 11:25:00,19.11,19.14,19.09,19.12,121200.0,11.9762,11.995,11.9636,11.9824,121200.0
2008-06-30 11:30:00,19.12,19.16,19.09,19.1,87300.0,11.9824,12.0075,11.9636,11.9699,87300.0
2008-06-30 11:35:00,19.1,19.1,19.04,19.04,89700.0,11.9699,11.9699,11.9323,11.9323,89700.0
2008-06-30 11:40:00,19.04,19.1,19.04,19.09,55300.0,11.9323,11.9699,11.9323,11.9636,55300.0
2008-06-30 11:45:00,19.08,19.09,19.02,19.04,43500.0,11.9574,11.9636,11.9198,11.9323,43500.0
2008-06-30 11:50:00,19.04,19.1,19.02,19.05,149400.0,11.9323,11.9699,11.9198,11.9386,149400.0
2008-06-30 11:55:00,19.05,19.1,19.03,19.07,62800.0,11.9386,11.9699,11.926,11.9511,62800.0
2008-06-30 12:00:00,19.06,19.09,19.04,19.04,61700.0,11.9448,11.9636,11.9323,11.9323,61700.0
2008-06-30 12:05:00,19.05,19.11,19.04,19.1,73300.0,11.9386,11.9762,11.9323,11.9699,73300.0
2008-06-30 12:10:00,19.1,19.13,19.08,19.11,58100.0,11.9699,11.9887,11.9574,11.9762,58100.0
2008-06-30 12:15:00,19.11,19.13,19.09,19.11,61300.0,11.9762,11.9887,11.9636,11.9762,61300.0
2008-06-30 12:20:00,19.11,19.13,19.09,19.13,67400.0,11.9762,11.9887,11.9636,11.9887,67400.0
2008-06-30 12:25:00,19.12,19.16,19.1,19.14,76300.0,11.9824,12.0075,11.9699,11.995,76300.0
2008-06-30 12:30:00,19.14,19.16,19.1,19.14,75800.0,11.995,12.0075,11.9699,11.995,75800.0
2008-06-30 12:35:00,19.13,19.14,19.06,19.07,137700.0,11.9887,11.995,11.9448,11.9511,137700.0
2008-06-30 12:40:00,19.07,19.1,19.06,19.08,50800.0,11.9511,11.9699,11.9448,11.9574,50800.0
2008-06-30 12:45:00,19.08,19.17,19.08,19.15,60500.0,11.9574,12.0138,11.9574,12.0012,60500.0
2008-06-30 12:50:00,19.16,19.18,19.09,19.09,86600.0,12.0075,12.02,11.9636,11.9636,86600.0
2008-06-30 12:55:00,19.09,19.1,19.06,19.07,39600.0,11.9636,11.9699,11.9448,11.9511,39600.0
2008-06-30 13:00:00,19.07,19.07,19.04,19.06,61300.0,11.9511,11.9511,11.9323,11.9448,61300.0
2008-06-30 13:05:00,19.06,19.06,18.99,19.0,69000.0,11.9448,11.9448,11.901,11.9072,69000.0
2008-06-30 13:10:00,19.0,19.04,18.99,19.01,67000.0,11.9072,11.9323,11.901,11.9135,67000.0
2008-06-30 13:15:00,19.01,19.01,18.98,19.0,31100.0,11.9135,11.9135,11.8947,11.9072,31100.0
2008-06-30 13:20:00,19.0,19.0,18.96,18.96,55200.0,11.9072,11.9072,11.8822,11.8822,55200.0
2008-06-30 13:25:00,18.96,18.97,18.92,18.94,60700.0,11.8822,11.8884,11.8571,11.8696,60700.0
2008-06-30 13:30:00,18.95,19.01,18.95,18.99,68800.0,11.8759,11.9135,11.8759,11.901,68800.0
2008-06-30 13:35:00,18.99,18.99,18.92,18.95,85500.0,11.901,11.901,11.8571,11.8759,85500.0
2008-06-30 13:40:00,18.95,18.96,18.9,18.93,113400.0,11.8759,11.8822,11.8446,11.8634,113400.0
2008-06-30 13:45:00,18.92,18.93,18.9,18.91,38300.0,11.8571,11.8634,11.8446,11.8508,38300.0
2008-06-30 13:50:00,18.9,18.91,18.86,18.87,78600.0,11.8446,11.8508,11.8195,11.8258,78600.0
2008-06-30 13:55:00,18.87,18.94,18.86,18.93,81500.0,11.8258,11.8696,11.8195,11.8634,81500.0
2008-06-30 14:00:00,18.94,18.96,18.91,18.93,79600.0,11.8696,11.8822,11.8508,11.8634,79600.0
2008-06-30 14:05:00,18.92,18.92,18.88,18.9,73000.0,11.8571,11.8571,11.832,11.8446,73000.0
2008-06-30 14:10:00,18.9,18.91,18.89,18.9,65700.0,11.8446,11.8508,11.8383,11.8446,65700.0
2008-06-30 14:15:00,18.9,18.9,18.86,18.87,55000.0,11.8446,11.8446,11.8195,11.8258,55000.0
2008-06-30 14:20:00,18.87,18.91,18.86,18.9,102900.0,11.8258,11.8508,11.8195,11.8446,102900.0
2008-06-30 14:25:00,18.9,18.9,18.86,18.87,105500.0,11.8446,11.8446,11.8195,11.8258,105500.0
2008-06-30 14:30:00,18.87,18.88,18.84,18.84,87900.0,11.8258,11.832,11.807,11.807,87900.0
2008-06-30 14:35:00,18.84,18.87,18.83,18.84,75500.0,11.807,11.8258,11.8007,11.807,75500.0
2008-06-30 14:40:00,18.84,18.85,18.8,18.8,123900.0,11.807,11.8132,11.7819,11.7819,123900.0
2008-06-30 14:45:00,18.8,18.83,18.79,18.81,84900.0,11.7819,11.8007,11.7756,11.7882,84900.0
2008-06-30 14:50:00,18.81,18.84,18.79,18.81,84300.0,11.7882,11.807,11.7756,11.7882,84300.0
2008-06-30 14:55:00,18.82,18.82,18.75,18.75,84600.0,11.7944,11.7944,11.7506,11.7506,84600.0
2008-06-30 15:00:00,18.76,18.82,18.75,18.8,151300.0,11.7568,11.7944,11.7506,11.7819,151300.0
2008-06-30 15:05:00,18.8,18.83,18.78,18.81,134800.0,11.7819,11.8007,11.7694,11.7882,134800.0
2008-06-30 15:10:00,18.81,18.84,18.8,18.83,94200.0,11.7882,11.807,11.7819,11.8007,94200.0
2008-06-30 15:15:00,18.83,18.88,18.81,18.87,103300.0,11.8007,11.832,11.7882,11.8258,103300.0
2008-06-30 15:20:00,18.87,18.93,18.87,18.91,159400.0,11.8258,11.8634,11.8258,11.8508,159400.0
2008-06-30 15:25:00,18.91,18.92,18.88,18.92,122200.0,11.8508,11.8571,11.832,11.8571,122200.0
2008-06-30 15:30:00,18.92,18.92,18.85,18.86,134300.0,11.8571,11.8571,11.8132,11.8195,134300.0
2008-06-30 15:35:00,18.86,18.9,18.85,18.86,158900.0,11.8195,11.8446,11.8132,11.8195,158900.0
2008-06-30 15:40:00,18.86,18.86,18.82,18.84,159900.0,11.8195,11.8195,11.7944,11.807,159900.0
2008-06-30 15:45:00,18.83,18.84,18.74,18.74,160200.0,11.8007,11.807,11.7443,11.7443,160200.0
2008-06-30 15:50:00,18.74,18.75,18.7,18.7,168800.0,11.7443,11.7506,11.7192,11.7192,168800.0
2008-06-30 15:55:00,18.71,18.72,18.68,18.71,244300.0,11.7255,11.7318,11.7067,11.7255,244300.0
2008-07-01 09:30:00,18.63,18.66,18.51,18.6,94600.0,11.6754,11.6942,11.6002,11.6566,94600.0
2008-07-01 09:35:00,18.6,18.74,18.57,18.61,104300.0,11.6566,11.7443,11.6378,11.6628,104300.0
2008-07-01 09:40:00,18.62,18.77,18.62,18.71,50800.0,11.6691,11.7631,11.6691,11.7255,50800.0
2008-07-01 09:45:00,18.69,18.87,18.69,18.87,93700.0,11.713,11.8258,11.713,11.8258,93700.0
2008-07-01 09:50:00,18.88,18.95,18.86,18.88,73500.0,11.832,11.8759,11.8195,11.832,73500.0
2008-07-01 09:55:00,18.88,18.94,18.88,18.94,63700.0,11.832,11.8696,11.832,11.8696,63700.0
2008-07-01 10:00:00,18.94,19.14,18.94,19.14,212100.0,11.8696,11.995,11.8696,11.995,212100.0
2008-07-01 10:05:00,19.14,19.16,18.97,19.0,174600.0,11.995,12.0075,11.8884,11.9072,174600.0
2008-07-01 10:10:00,19.0,19.04,18.98,19.01,90400.0,11.9072,11.9323,11.8947,11.9135,90400.0
2008-07-01 10:15:00,19.0,19.1,18.99,19.1,79500.0,11.9072,11.9699,11.901,11.9699,79500.0
2008-07-01 10:20:00,19.1,19.13,19.04,19.04,60100.0,11.9699,11.9887,11.9323,11.9323,60100.0
2008-07-01 10:25:00,19.05,19.07,19.01,19.03,35600.0,11.9386,11.9511,11.9135,11.926,35600.0
2008-07-01 10:30:00,19.04,19.12,19.04,19.11,60000.0,11.9323,11.9824,11.9323,11.9762,60000.0
2008-07-01 10:35:00,19.11,19.17,19.07,19.13,189000.0,11.9762,12.0138,11.9511,11.9887,189000.0
2008-07-01 10:40:00,19.13,19.13,19.05,19.12,68800.0,11.9887,11.9887,11.9386,11.9824,68800.0
2008-07-01 10:45:00,19.11,19.15,19.09,19.12,211000.0,11.9762,12.0012,11.9636,11.9824,211000.0
2008-07-01 10:50:00,19.11,19.14,19.08,19.09,168300.0,11.9762,11.995,11.9574,11.9636,168300.0
2008-07-01 10:55:00,19.1,19.14,19.09,19.14,293200.0,11.9699,11.995,11.9636,11.995,293200.0
2008-07-01 11:00:00,19.14,19.15,19.09,19.11,53700.0,11.995,12.0012,11.9636,11.9762,53700.0
2008-07-01 11:05:00,19.11,19.12,19.05,19.08,60000.0,11.9762,11.9824,11.9386,11.9574,60000.0
2008-07-01 11:10:00,19.08,19.14,19.08,19.14,37100.0,11.9574,11.995,11.9574,11.995,37100.0
2008-07-01 11:15:00,19.15,19.15,19.04,19.05,45900.0,12.0012,12.0012,11.9323,11.9386,45900.0
2008-07-01 11:20:00,19.05,19.05,18.96,18.97,64000.0,11.9386,11.9386,11.8822,11.8884,64000.0
2008-07-01 11:25:00,18.98,19.0,18.97,18.98,35700.0,11.8947,11.9072,11.8884,11.8947,35700.0
2008-07-01 11:30:00,18.99,19.03,18.97,19.0,56600.0,11.901,11.926,11.8884,11.9072,56600.0
2008-07-01 11:35:00,19.0,19.03,18.97,19.02,58400.0,11.9072,11.926,11.8884,11.9198,58400.0
2008-07-01 11:40:00,19.02,19.03,19.0,19.0,40900.0,11.9198,11.926,11.9072,11.9072,40900.0
2008-07-01 11:45:00,19.0,19.03,18.99,19.03,80800.0,11.9072,11.926,11.901,11.926,80800.0
2008-07-01 11:50:00,19.03,19.04,18.97,19.0,117100.0,11.926,11.9323,11.8884,11.9072,117100.0
2008-07-01 11:55:00,19.0,19.01,18.97,18.99,97200.0,11.9072,11.9135,11.8884,11.901,97200.0
2008-07-01 12:00:00,19.0,19.01,18.93,19.0,76200.0,11.9072,11.9135,11.8634,11.9072,76200.0
2008-07-01 12:05:00,18.99,19.03,18.97,18.99,166400.0,11.901,11.926,11.8884,11.901,166400.0
2008-07-01 12:10:00,18.98,18.98,18.89,18.91,87000.0,11.8947,11.8947,11.8383,11.8508,87000.0
2008-07-01 12:15:00,18.9,18.92,18.84,18.92,54400.0,11.8446,11.8571,11.807,11.8571,54400.0
2008-07-01 12:20:00,18.93,18.94,18.84,18.85,79900.0,11.8634,11.8696,11.807,11.8132,79900.0
2008-07-01 12:25:00,18.86,18.89,18.83,18.86,38600.0,11.8195,11.8383,11.8007,11.8195,38600.0
2008-07-01 12:30:00,18.87,18.89,18.83,18.84,58100.0,11.8258,11.8383,11.8007,11.807,58100.0
2008-07-01 12:35:00,18.85,18.87,18.84,18.84,196100.0,11.8132,11.8258,11.807,11.807,196100.0
2008-07-01 12:40:00,18.84,18.87,18.82,18.83,265300.0,11.807,11.8258,11.7944,11.8007,265300.0
2008-07-01 12:45:00,18.83,18.9,18.83,18.89,34600.0,11.8007,11.8446,11.8007,11.8383,34600.0
2008-07-01 12:50:00,18.89,18.91,18.87,18.91,33100.0,11.8383,11.8508,11.8258,11.8508,33100.0
2008-07-01 12:55:00,18.9,18.93,18.89,18.9,21000.0,11.8446,11.8634,11.8383,11.8446,21000.0
2008-07-01 13:00:00,18.89,18.92,18.87,18.9,42900.0,11.8383,11.8571,11.8258,11.8446,42900.0
2008-07-01 13:05:00,18.89,18.9,18.84,18.84,28800.0,11.8383,11.8446,11.807,11.807,28800.0
2008-07-01 13:10:00,18.84,18.86,18.82,18.83,149800.0,11.807,11.8195,11.7944,11.8007,149800.0
2008-07-01 13:15:00,18.83,18.85,18.83,18.84,26600.0,11.8007,11.8132,11.8007,11.807,26600.0
2008-07-01 13:20:00,18.83,18.87,18.83,18.83,80300.0,11.8007,11.8258,11.8007,11.8007,80300.0
2008-07-01 13:25:00,18.84,18.85,18.82,18.85,40400.0,11.807,11.8132,11.7944,11.8132,40400.0
2008-07-01 13:30:00,18.85,18.87,18.8,18.86,33100.0,11.8132,11.8258,11.7819,11.8195,33100.0
2008-07-01 13:35:00,18.85,18.86,18.83,18.84,48200.0,11.8132,11.8195,11.8007,11.807,48200.0
2008-07-01 13:40:00,18.84,18.84,18.8,18.8,40800.0,11.807,11.807,11.7819,11.7819,40800.0
2008-07-01 13:45:00,18.8,18.91,18.8,18.91,48900.0,11.7819,11.8508,11.7819,11.8508,48900.0
2008-07-01 13:50:00,18.91,18.97,18.88,18.91,85800.0,11.8508,11.8884,11.832,11.8508,85800.0
2008-07-01 13:55:00,18.9,18.97,18.89,18.93,47700.0,11.8446,11.8884,11.8383,11.8634,47700.0
2008-07-01 14:00:00,18.93,19.01,18.9,18.97,93200.0,11.8634,11.9135,11.8446,11.8884,93200.0
2008-07-01 14:05:00,18.96,19.01,18.94,18.95,82900.0,11.8822,11.9135,11.8696,11.8759,82900.0
2008-07-01 14:10:00,18.94,19.04,18.94,19.0,80300.0,11.8696,11.9323,11.8696,11.9072,80300.0
2008-07-01 14:15:00,18.99,19.01,18.96,19.0,128700.0,11.901,11.9135,11.8822,11.9072,128700.0
2008-07-01 14:20:00,18.99,19.06,18.99,19.06,60200.0,11.901,11.9448,11.901,11.9448,60200.0
2008-07-01 14:25:00,19.06,19.06,19.0,19.01,184000.0,11.9448,11.9448,11.9072,11.9135,184000.0
2008-07-01 14:30:00,19.01,19.02,18.97,19.02,101800.0,11.9135,11.9198,11.8884,11.9198,101800.0
2008-07-01 14:35:00,19.02,19.06,19.01,19.05,83400.0,11.9198,11.9448,11.9135,11.9386,83400.0
2008-07-01 14:40:00,19.05,19.13,19.04,19.12,167200.0,11.9386,11.9887,11.9323,11.9824,167200.0
2008-07-01 14:45:00,19.12,19.15,19.08,19.08,154100.0,11.9824,12.0012,11.9574,11.9574,154100.0
2008-07-01 14:50:00,19.09,19.14,19.08,19.14,355300.0,11.9636,11.995,11.9574,11.995,355300.0
2008-07-01 14:55:00,19.14,19.15,19.09,19.09,69700.0,11.995,12.0012,11.9636,11.9636,69700.0
2008-07-01 15:00:00,19.09,19.15,19.08,19.12,111800.0,11.9636,12.0012,11.9574,11.9824,111800.0
2008-07-01 15:05:00,19.11,19.15,19.08,19.11,166000.0,11.9762,12.0012,11.9574,11.9762,166000.0
2008-07-01 15:10:00,19.12,19.13,19.05,19.11,83900.0,11.9824,11.9887,11.9386,11.9762,83900.0
2008-07-01 15:15:00,19.11,19.11,19.0,19.01,117500.0,11.9762,11.9762,11.9072,11.9135,117500.0
2008-07-01 15:20:00,19.01,19.06,18.99,18.99,123000.0,11.9135,11.9448,11.901,11.901,123000.0
2008-07-01 15:25:00,19.0,19.07,18.98,19.04,175100.0,11.9072,11.9511,11.8947,11.9323,175100.0
2008-07-01 15:30:00,19.04,19.06,19.0,19.0,144500.0,11.9323,11.9448,11.9072,11.9072,144500.0
2008-07-01 15:35:00,19.0,19.1,19.0,19.07,133700.0,11.9072,11.9699,11.9072,11.9511,133700.0
2008-07-01 15:40:00,19.07,19.08,18.97,18.97,143000.0,11.9511,11.9574,11.8884,11.8884,143000.0
2008-07-01 15:45:00,18.97,19.03,18.96,19.02,327800.0,11.8884,11.926,11.8822,11.9198,327800.0
2008-07-01 15:50:00,19.02,19.09,19.02,19.07,124200.0,11.9198,11.9636,11.9198,11.9511,124200.0
2008-07-01 15:55:00,19.07,19.1,19.04,19.09,217800.0,11.9511,11.9699,11.9323,11.9636,217800.0
2008-07-02 09:30:00,19.2,19.2,19.09,19.12,39000.0,12.0326,12.0326,11.9636,11.9824,39000.0
2008-07-02 09:35:00,19.12,19.17,19.1,19.14,150500.0,11.9824,12.0138,11.9699,11.995,150500.0
2008-07-02 09:40:00,19.13,19.22,19.11,19.16,50900.0,11.9887,12.0451,11.9762,12.0075,50900.0
2008-07-02 09:45:00,19.17,19.25,19.15,19.17,98000.0,12.0138,12.0639,12.0012,12.0138,98000.0
2008-07-02 09:50:00,19.17,19.23,19.17,19.23,55600.0,12.0138,12.0514,12.0138,12.0514,55600.0
2008-07-02 09:55:00,19.23,19.37,19.22,19.36,168100.0,12.0514,12.1391,12.0451,12.1328,168100.0
2008-07-02 10:00:00,19.36,19.46,19.35,19.45,154500.0,12.1328,12.1955,12.1266,12.1892,154500.0
2008-07-02 10:05:00,19.44,19.49,19.38,19.48,236200.0,12.183,12.2143,12.1454,12.208,236200.0
2008-07-02 10:10:00,19.48,19.58,19.47,19.56,167300.0,12.208,12.2707,12.2018,12.2582,167300.0
2008-07-02 10:15:00,19.56,19.64,19.56,19.59,182400.0,12.2582,12.3083,12.2582,12.277,182400.0
2008-07-02 10:20:00,19.58,19.64,19.56,19.61,62500.0,12.2707,12.3083,12.2582,12.2895,62500.0
2008-07-02 10:25:00,19.6,19.61,19.51,19.58,47500.0,12.2833,12.2895,12.2268,12.2707,47500.0
2008-07-02 10:30:00,19.59,19.61,19.55,19.59,70900.0,12.277,12.2895,12.2519,12.277,70900.0
2008-07-02 10:35:00,19.58,19.64,19.54,19.57,68000.0,12.2707,12.3083,12.2457,12.2645,68000.0
2008-07-02 10:40:00,19.57,19.71,19.57,19.66,102800.0,12.2645,12.3522,12.2645,12.3209,102800.0
2008-07-02 10:45:00,19.67,19.75,19.66,19.72,99900.0,12.3271,12.3773,12.3209,12.3585,99900.0
2008-07-02 10:50:00,19.72,19.73,19.65,19.65,42000.0,12.3585,12.3647,12.3146,12.3146,42000.0
2008-07-02 10:55:00,19.64,19.66,19.62,19.62,22800.0,12.3083,12.3209,12.2958,12.2958,22800.0
2008-07-02 11:00:00,19.62,19.62,19.58,19.59,51600.0,12.2958,12.2958,12.2707,12.277,51600.0
2008-07-02 11:05:00,19.58,19.62,19.57,19.61,56700.0,12.2707,12.2958,12.2645,12.2895,56700.0
2008-07-02 11:10:00,19.62,19.65,19.59,19.65,83200.0,12.2958,12.3146,12.277,12.3146,83200.0
2008-07-02 11:15:00,19.65,19.69,19.63,19.68,37400.0,12.3146,12.3397,12.3021,12.3334,37400.0
2008-07-02 11:20:00,19.68,19.7,19.66,19.69,52500.0,12.3334,12.3459,12.3209,12.3397,52500.0
2008-07-02 11:25:00,19.69,19.69,19.6,19.63,122500.0,12.3397,12.3397,12.2833,12.3021,122500.0
2008-07-02 11:30:00,19.64,19.65,19.61,19.62,67400.0,12.3083,12.3146,12.2895,12.2958,67400.0
2008-07-02 11:35:00,19.62,19.67,19.6,19.67,59400.0,12.2958,12.3271,12.2833,12.3271,59400.0
2008-07-02 11:40:00,19.66,19.71,19.65,19.66,68300.0,12.3209,12.3522,12.3146,12.3209,68300.0
2008-07-02 11:45:00,19.65,19.69,19.64,19.66,50200.0,12.3146,12.3397,12.3083,12.3209,50200.0
2008-07-02 11:50:00,19.66,19.66,19.62,19.64,51100.0,12.3209,12.3209,12.2958,12.3083,51100.0
2008-07-02 11:55:00,19.64,19.68,19.62,19.66,39600.0,12.3083,12.3334,12.2958,12.3209,39600.0
2008-07-02 12:00:00,19.67,19.68,19.65,19.67,85600.0,12.3271,12.3334,12.3146,12.3271,85600.0
2008-07-02 12:05:00,19.67,19.68,19.65,19.66,33900.0,12.3271,12.3334,12.3146,12.3209,33900.0
2008-07-02 12:10:00,19.65,19.71,19.65,19.7,70100.0,12.3146,12.3522,12.3146,12.3459,70100.0
2008-07-02 12:15:00,19.69,19.71,19.65,19.67,69500.0,12.3397,12.3522,12.3146,12.3271,69500.0
2008-07-02 12:20:00,19.67,19.7,19.65,19.68,89200.0,12.3271,12.3459,12.3146,12.3334,89200.0
2008-07-02 12:25:00,19.68,19.7,19.65,19.7,100800.0,12.3334,12.3459,12.3146,12.3459,100800.0
2008-07-02 12:30:00,19.7,19.7,19.65,19.65,57300.0,12.3459,12.3459,12.3146,12.3146,57300.0
2008-07-02 12:35:00,19.65,19.71,19.64,19.71,83800.0,12.3146,12.3522,12.3083,12.3522,83800.0
2008-07-02 12:40:00,19.71,19.76,19.7,19.74,50100.0,12.3522,12.3835,12.3459,12.371,50100.0
2008-07-02 12:45:00,19.73,19.75,19.7,19.7,18000.0,12.3647,12.3773,12.3459,12.3459,18000.0
2008-07-02 12:50:00,19.7,19.75,19.67,19.7,84900.0,12.3459,12.3773,12.3271,12.3459,84900.0
2008-07-02 12:55:00,19.7,19.73,19.69,19.7,196900.0,12.3459,12.3647,12.3397,12.3459,196900.0
2008-07-02 13:00:00,19.7,19.7,19.66,19.68,70100.0,12.3459,12.3459,12.3209,12.3334,70100.0
2008-07-02 13:05:00,19.69,19.7,19.64,19.64,73300.0,12.3397,12.3459,12.3083,12.3083,73300.0
2008-07-02 13:10:00,19.64,19.69,19.63,19.67,33800.0,12.3083,12.3397,12.3021,12.3271,33800.0
2008-07-02 13:15:00,19.66,19.71,19.65,19.69,274000.0,12.3209,12.3522,12.3146,12.3397,274000.0
2008-07-02 13:20:00,19.69,19.75,19.69,19.75,94200.0,12.3397,12.3773,12.3397,12.3773,94200.0
2008-07-02 13:25:00,19.74,19.79,19.74,19.78,114600.0,12.371,12.4023,12.371,12.3961,114600.0
2008-07-02 13:30:00,19.78,19.79,19.75,19.78,62200.0,12.3961,12.4023,12.3773,12.3961,62200.0
2008-07-02 13:35:00,19.79,19.8,19.77,19.78,124800.0,12.4023,12.4086,12.3898,12.3961,124800.0
2008-07-02 13:40:00,19.79,19.82,19.78,19.82,78800.0,12.4023,12.4211,12.3961,12.4211,78800.0
2008-07-02 13:45:00,19.82,19.83,19.78,19.81,52000.0,12.4211,12.4274,12.3961,12.4149,52000.0
2008-07-02 13:50:00,19.8,19.82,19.78,19.8,110700.0,12.4086,12.4211,12.3961,12.4086,110700.0
2008-07-02 13:55:00,19.8,19.81,19.78,19.8,100500.0,12.4086,12.4149,12.3961,12.4086,100500.0
2008-07-02 14:00:00,19.81,19.81,19.79,19.8,41900.0,12.4149,12.4149,12.4023,12.4086,41900.0
2008-07-02 14:05:00,19.79,19.8,19.77,19.79,66300.0,12.4023,12.4086,12.3898,12.4023,66300.0
2008-07-02 14:10:00,19.78,19.82,19.76,19.81,89300.0,12.3961,12.4211,12.3835,12.4149,89300.0
2008-07-02 14:15:00,19.81,19.84,19.8,19.82,72000.0,12.4149,12.4337,12.4086,12.4211,72000.0
2008-07-02 14:20:00,19.83,19.84,19.78,19.8,149700.0,12.4274,12.4337,12.3961,12.4086,149700.0
2008-07-02 14:25:00,19.79,19.8,19.71,19.71,57400.0,12.4023,12.4086,12.3522,12.3522,57400.0
2008-07-02 14:30:00,19.71,19.76,19.7,19.76,87600.0,12.3522,12.3835,12.3459,12.3835,87600.0
2008-07-02 14:35:00,19.76,19.76,19.7,19.73,85400.0,12.3835,12.3835,12.3459,12.3647,85400.0
2008-07-02 14:40:00,19.73,19.74,19.7,19.74,94600.0,12.3647,12.371,12.3459,12.371,94600.0
2008-07-02 14:45:00,19.74,19.79,19.74,19.76,41500.0,12.371,12.4023,12.371,12.3835,41500.0
2008-07-02 14:50:00,19.75,19.76,19.7,19.7,53600.0,12.3773,12.3835,12.3459,12.3459,53600.0
2008-07-02 14:55:00,19.7,19.75,19.69,19.73,45800.0,12.3459,12.3773,12.3397,12.3647,45800.0
2008-07-02 15:00:00,19.73,19.76,19.72,19.75,44000.0,12.3647,12.3835,12.3585,12.3773,44000.0
2008-07-02 15:05:00,19.75,19.75,19.69,19.69,59600.0,12.3773,12.3773,12.3397,12.3397,59600.0
2008-07-02 15:10:00,19.68,19.74,19.67,19.71,77100.0,12.3334,12.371,12.3271,12.3522,77100.0
2008-07-02 15:15:00,19.71,19.77,19.71,19.72,101500.0,12.3522,12.3898,12.3522,12.3585,101500.0
2008-07-02 15:20:00,19.71,19.77,19.71,19.76,67800.0,12.3522,12.3898,12.3522,12.3835,67800.0
2008-07-02 15:25:00,19.76,19.77,19.69,19.71,52600.0,12.3835,12.3898,12.3397,12.3522,52600.0
2008-07-02 15:30:00,19.71,19.71,19.64,19.64,112900.0,12.3522,12.3522,12.3083,12.3083,112900.0
2008-07-02 15:35:00,19.64,19.68,19.6,19.62,184800.0,12.3083,12.3334,12.2833,12.2958,184800.0
2008-07-02 15:40:00,19.62,19.62,19.54,19.57,262000.0,12.2958,12.2958,12.2457,12.2645,262000.0
2008-07-02 15:45:00,19.57,19.58,19.49,19.53,389100.0,12.2645,12.2707,12.2143,12.2394,389100.0
2008-07-02 15:50:00,19.52,19.53,19.47,19.49,317100.0,12.2331,12.2394,12.2018,12.2143,317100.0
2008-07-02 15:55:00,19.5,19.5,19.38,19.44,671500.0,12.2206,12.2206,12.1454,12.183,671500.0
2008-07-03 09:30:00,19.55,19.72,19.55,19.67,60300.0,12.2519,12.3585,12.2519,12.3271,60300.0
2008-07-03 09:35:00,19.66,19.67,19.52,19.58,40000.0,12.3209,12.3271,12.2331,12.2707,40000.0
2008-07-03 09:40:00,19.58,19.63,19.49,19.58,88100.0,12.2707,12.3021,12.2143,12.2707,88100.0
2008-07-03 09:45:00,19.57,19.62,19.43,19.56,99500.0,12.2645,12.2958,12.1767,12.2582,99500.0
2008-07-03 09:50:00,19.56,19.62,19.44,19.54,105100.0,12.2582,12.2958,12.183,12.2457,105100.0
2008-07-03 09:55:00,19.54,19.59,19.44,19.46,76100.0,12.2457,12.277,12.183,12.1955,76100.0
2008-07-03 10:00:00,19.46,19.46,19.32,19.43,91300.0,12.1955,12.1955,12.1078,12.1767,91300.0
2008-07-03 10:05:00,19.44,19.55,19.41,19.45,67100.0,12.183,12.2519,12.1642,12.1892,67100.0
2008-07-03 10:10:00,19.44,19.44,19.3,19.3,70800.0,12.183,12.183,12.0952,12.0952,70800.0
2008-07-03 10:15:00,19.31,19.45,19.28,19.44,67200.0,12.1015,12.1892,12.0827,12.183,67200.0
2008-07-03 10:20:00,19.44,19.49,19.37,19.43,88900.0,12.183,12.2143,12.1391,12.1767,88900.0
2008-07-03 10:25:00,19.44,19.48,19.39,19.48,41000.0,12.183,12.208,12.1516,12.208,41000.0
2008-07-03 10:30:00,19.48,19.56,19.46,19.5,127500.0,12.208,12.2582,12.1955,12.2206,127500.0
2008-07-03 10:35:00,19.5,19.61,19.46,19.57,82100.0,12.2206,12.2895,12.1955,12.2645,82100.0
2008-07-03 10:40:00,19.57,19.6,19.55,19.59,276900.0,12.2645,12.2833,12.2519,12.277,276900.0
2008-07-03 10:45:00,19.59,19.59,19.5,19.52,63900.0,12.277,12.277,12.2206,12.2331,63900.0
2008-07-03 10:50:00,19.52,19.56,19.47,19.52,170800.0,12.2331,12.2582,12.2018,12.2331,170800.0
2008-07-03 10:55:00,19.52,19.52,19.42,19.44,80000.0,12.2331,12.2331,12.1704,12.183,80000.0
2008-07-03 11:00:00,19.44,19.54,19.44,19.44,112200.0,12.183,12.2457,12.183,12.183,112200.0
2008-07-03 11:05:00,19.45,19.52,19.44,19.5,127500.0,12.1892,12.2331,12.183,12.2206,127500.0
2008-07-03 11:10:00,19.5,19.51,19.48,19.5,104500.0,12.2206,12.2268,12.208,12.2206,104500.0
2008-07-03 11:15:00,19.5,19.51,19.47,19.49,128900.0,12.2206,12.2268,12.2018,12.2143,128900.0
2008-07-03 11:20:00,19.5,19.51,19.47,19.49,75100.0,12.2206,12.2268,12.2018,12.2143,75100.0
2008-07-03 11:25:00,19.5,19.56,19.48,19.56,61900.0,12.2206,12.2582,12.208,12.2582,61900.0
2008-07-03 11:30:00,19.56,19.57,19.46,19.49,118400.0,12.2582,12.2645,12.1955,12.2143,118400.0
2008-07-03 11:35:00,19.49,19.51,19.48,19.49,47500.0,12.2143,12.2268,12.208,12.2143,47500.0
2008-07-03 11:40:00,19.49,19.49,19.47,19.47,70700.0,12.2143,12.2143,12.2018,12.2018,70700.0
2008-07-03 11:45:00,19.47,19.51,19.45,19.5,100600.0,12.2018,12.2268,12.1892,12.2206,100600.0
2008-07-03 11:50:00,19.5,19.51,19.47,19.51,161100.0,12.2206,12.2268,12.2018,12.2268,161100.0
2008-07-03 11:55:00,19.51,19.53,19.47,19.52,155100.0,12.2268,12.2394,12.2018,12.2331,155100.0
2008-07-03 12:00:00,19.51,19.51,19.46,19.47,64600.0,12.2268,12.2268,12.1955,12.2018,64600.0
2008-07-03 12:05:00,19.47,19.48,19.42,19.43,42800.0,12.2018,12.208,12.1704,12.1767,42800.0
2008-07-03 12:10:00,19.43,19.5,19.43,19.5,72000.0,12.1767,12.2206,12.1767,12.2206,72000.0
2008-07-03 12:15:00,19.49,19.52,19.49,19.49,61100.0,12.2143,12.2331,12.2143,12.2143,61100.0
2008-07-03 12:20:00,19.49,19.51,19.47,19.51,69300.0,12.2143,12.2268,12.2018,12.2268,69300.0
2008-07-03 12:25:00,19.51,19.52,19.47,19.49,62400.0,12.2268,12.2331,12.2018,12.2143,62400.0
2008-07-03 12:30:00,19.49,19.49,19.4,19.42,201600.0,12.2143,12.2143,12.1579,12.1704,201600.0
2008-07-03 12:35:00,19.43,19.48,19.41,19.42,69500.0,12.1767,12.208,12.1642,12.1704,69500.0
2008-07-03 12:40:00,19.42,19.46,19.41,19.46,133700.0,12.1704,12.1955,12.1642,12.1955,133700.0
2008-07-03 12:45:00,19.46,19.49,19.44,19.48,101300.0,12.1955,12.2143,12.183,12.208,101300.0
2008-07-03 12:50:00,19.47,19.48,19.42,19.44,133100.0,12.2018,12.208,12.1704,12.183,133100.0
2008-07-03 12:55:00,19.44,19.45,19.38,19.41,239200.0,12.183,12.1892,12.1454,12.1642,239200.0
2008-07-07 09:30:00,19.46,19.61,19.43,19.45,117700.0,12.1955,12.2895,12.1767,12.1892,117700.0
2008-07-07 09:35:00,19.45,19.46,19.32,19.34,79600.0,12.1892,12.1955,12.1078,12.1203,79600.0
2008-07-07 09:40:00,19.35,19.42,19.3,19.39,150900.0,12.1266,12.1704,12.0952,12.1516,150900.0
2008-07-07 09:45:00,19.39,19.5,19.33,19.41,149300.0,12.1516,12.2206,12.114,12.1642,149300.0
2008-07-07 09:50:00,19.41,19.53,19.4,19.44,193900.0,12.1642,12.2394,12.1579,12.183,193900.0
2008-07-07 09:55:00,19.43,19.45,19.4,19.43,47900.0,12.1767,12.1892,12.1579,12.1767,47900.0
2008-07-07 10:00:00,19.43,19.45,19.38,19.43,73500.0,12.1767,12.1892,12.1454,12.1767,73500.0
2008-07-07 10:05:00,19.43,19.43,19.38,19.39,44300.0,12.1767,12.1767,12.1454,12.1516,44300.0
2008-07-07 10:10:00,19.37,19.42,19.34,19.34,48000.0,12.1391,12.1704,12.1203,12.1203,48000.0
2008-07-07 10:15:00,19.35,19.35,19.26,19.27,48900.0,12.1266,12.1266,12.0702,12.0764,48900.0
2008-07-07 10:20:00,19.27,19.38,19.26,19.38,257600.0,12.0764,12.1454,12.0702,12.1454,257600.0
2008-07-07 10:25:00,19.37,19.38,19.32,19.34,243700.0,12.1391,12.1454,12.1078,12.1203,243700.0
2008-07-07 10:30:00,19.33,19.33,19.27,19.29,47700.0,12.114,12.114,12.0764,12.089,47700.0
2008-07-07 10:35:00,19.28,19.3,19.25,19.27,51700.0,12.0827,12.0952,12.0639,12.0764,51700.0
2008-07-07 10:40:00,19.26,19.27,19.17,19.18,71900.0,12.0702,12.0764,12.0138,12.02,71900.0
2008-07-07 10:45:00,19.18,19.2,19.18,19.19,184700.0,12.02,12.0326,12.02,12.0263,184700.0
2008-07-07 10:50:00,19.19,19.24,19.19,19.22,114100.0,12.0263,12.0576,12.0263,12.0451,114100.0
2008-07-07 10:55:00,19.22,19.23,19.17,19.19,90500.0,12.0451,12.0514,12.0138,12.0263,90500.0
2008-07-07 11:00:00,19.19,19.22,19.18,19.19,55900.0,12.0263,12.0451,12.02,12.0263,55900.0
2008-07-07 11:05:00,19.19,19.2,19.15,19.19,113700.0,12.0263,12.0326,12.0012,12.0263,113700.0
2008-07-07 11:10:00,19.18,19.2,19.18,19.19,73300.0,12.02,12.0326,12.02,12.0263,73300.0
2008-07-07 11:15:00,19.2,19.22,19.17,19.2,88100.0,12.0326,12.0451,12.0138,12.0326,88100.0
2008-07-07 11:20:00,19.2,19.2,19.17,19.17,66600.0,12.0326,12.0326,12.0138,12.0138,66600.0
2008-07-07 11:25:00,19.18,19.19,19.17,19.19,48000.0,12.02,12.0263,12.0138,12.0263,48000.0
2008-07-07 11:30:00,19.19,19.2,19.12,19.12,53100.0,12.0263,12.0326,11.9824,11.9824,53100.0
2008-07-07 11:35:00,19.12,19.14,19.12,19.13,28400.0,11.9824,11.995,11.9824,11.9887,28400.0
2008-07-07 11:40:00,19.13,19.14,19.1,19.14,99600.0,11.9887,11.995,11.9699,11.995,99600.0
2008-07-07 11:45:00,19.15,19.16,19.14,19.15,37600.0,12.0012,12.0075,11.995,12.0012,37600.0
2008-07-07 11:50:00,19.15,19.17,19.15,19.16,58100.0,12.0012,12.0138,12.0012,12.0075,58100.0
2008-07-07 11:55:00,19.16,19.18,19.15,19.18,86200.0,12.0075,12.02,12.0012,12.02,86200.0
2008-07-07 12:00:00,19.18,19.2,19.18,19.19,31300.0,12.02,12.0326,12.02,12.0263,31300.0
2008-07-07 12:05:00,19.2,19.23,19.19,19.22,67600.0,12.0326,12.0514,12.0263,12.0451,67600.0
2008-07-07 12:10:00,19.22,19.24,19.2,19.23,47900.0,12.0451,12.0576,12.0326,12.0514,47900.0
2008-07-07 12:15:00,19.24,19.24,19.18,19.19,70300.0,12.0576,12.0576,12.02,12.0263,70300.0
2008-07-07 12:20:00,19.19,19.2,19.13,19.15,107100.0,12.0263,12.0326,11.9887,12.0012,107100.0
2008-07-07 12:25:00,19.15,19.16,19.07,19.08,63000.0,12.0012,12.0075,11.9511,11.9574,63000.0
2008-07-07 12:30:00,19.08,19.15,19.03,19.07,138100.0,11.9574,12.0012,11.926,11.9511,138100.0
2008-07-07 12:35:00,19.07,19.12,19.06,19.11,102900.0,11.9511,11.9824,11.9448,11.9762,102900.0
2008-07-07 12:40:00,19.11,19.15,19.09,19.09,50800.0,11.9762,12.0012,11.9636,11.9636,50800.0
2008-07-07 12:45:00,19.09,19.15,19.09,19.12,48400.0,11.9636,12.0012,11.9636,11.9824,48400.0
2008-07-07 12:50:00,19.12,19.18,19.12,19.14,79600.0,11.9824,12.02,11.9824,11.995,79600.0
2008-07-07 12:55:00,19.13,19.13,19.02,19.04,91800.0,11.9887,11.9887,11.9198,11.9323,91800.0
2008-07-07 13:00:00,19.04,19.08,18.99,19.07,163600.0,11.9323,11.9574,11.901,11.9511,163600.0
2008-07-07 13:05:00,19.07,19.14,19.02,19.11,179000.0,11.9511,11.995,11.9198,11.9762,179000.0
2008-07-07 13:10:00,19.1,19.16,19.1,19.14,92100.0,11.9699,12.0075,11.9699,11.995,92100.0
2008-07-07 13:15:00,19.13,19.18,19.13,19.15,107200.0,11.9887,12.02,11.9887,12.0012,107200.0
2008-07-07 13:20:00,19.15,19.18,19.14,19.14,84000.0,12.0012,12.02,11.995,11.995,84000.0
2008-07-07 13:25:00,19.15,19.17,19.14,19.15,70500.0,12.0012,12.0138,11.995,12.0012,70500.0
2008-07-07 13:30:00,19.14,19.18,19.14,19.15,51400.0,11.995,12.02,11.995,12.0012,51400.0
2008-07-07 13:35:00,19.15,19.2,19.14,19.18,153300.0,12.0012,12.0326,11.995,12.02,153300.0
2008-07-07 13:40:00,19.17,19.19,19.17,19.17,56200.0,12.0138,12.0263,12.0138,12.0138,56200.0
2008-07-07 13:45:00,19.18,19.2,19.16,19.17,68100.0,12.02,12.0326,12.0075,12.0138,68100.0
2008-07-07 13:50:00,19.17,19.17,19.11,19.13,61900.0,12.0138,12.0138,11.9762,11.9887,61900.0
2008-07-07 13:55:00,19.13,19.14,19.11,19.13,62200.0,11.9887,11.995,11.9762,11.9887,62200.0
2008-07-07 14:00:00,19.13,19.17,19.12,19.17,69700.0,11.9887,12.0138,11.9824,12.0138,69700.0
2008-07-07 14:05:00,19.17,19.18,19.11,19.17,176400.0,12.0138,12.02,11.9762,12.0138,176400.0
2008-07-07 14:10:00,19.17,19.2,19.15,19.18,125000.0,12.0138,12.0326,12.0012,12.02,125000.0
2008-07-07 14:15:00,19.18,19.18,19.15,19.16,112400.0,12.02,12.02,12.0012,12.0075,112400.0
2008-07-07 14:20:00,19.16,19.2,19.15,19.16,123500.0,12.0075,12.0326,12.0012,12.0075,123500.0
2008-07-07 14:25:00,19.15,19.16,19.14,19.15,76100.0,12.0012,12.0075,11.995,12.0012,76100.0
2008-07-07 14:30:00,19.15,19.16,19.13,19.13,117000.0,12.0012,12.0075,11.9887,11.9887,117000.0
2008-07-07 14:35:00,19.13,19.14,19.06,19.07,145600.0,11.9887,11.995,11.9448,11.9511,145600.0
2008-07-07 14:40:00,19.07,19.08,19.01,19.05,193500.0,11.9511,11.9574,11.9135,11.9386,193500.0
2008-07-07 14:45:00,19.06,19.11,19.04,19.11,99700.0,11.9448,11.9762,11.9323,11.9762,99700.0
2008-07-07 14:50:00,19.1,19.11,19.09,19.1,76400.0,11.9699,11.9762,11.9636,11.9699,76400.0
2008-07-07 14:55:00,19.1,19.1,19.08,19.09,80200.0,11.9699,11.9699,11.9574,11.9636,80200.0
2008-07-07 15:00:00,19.1,19.16,19.1,19.15,113500.0,11.9699,12.0075,11.9699,12.0012,113500.0
2008-07-07 15:05:00,19.15,19.17,19.14,19.15,67600.0,12.0012,12.0138,11.995,12.0012,67600.0
2008-07-07 15:10:00,19.15,19.2,19.15,19.2,112400.0,12.0012,12.0326,12.0012,12.0326,112400.0
2008-07-07 15:15:00,19.19,19.2,19.17,19.2,174900.0,12.0263,12.0326,12.0138,12.0326,174900.0
2008-07-07 15:20:00,19.19,19.2,19.15,19.17,97500.0,12.0263,12.0326,12.0012,12.0138,97500.0
2008-07-07 15:25:00,19.17,19.21,19.15,19.21,217500.0,12.0138,12.0388,12.0012,12.0388,217500.0
2008-07-07 15:30:00,19.21,19.21,19.19,19.2,330200.0,12.0388,12.0388,12.0263,12.0326,330200.0
2008-07-07 15:35:00,19.2,19.25,19.18,19.25,170300.0,12.0326,12.0639,12.02,12.0639,170300.0
2008-07-07 15:40:00,19.25,19.28,19.18,19.2,174400.0,12.0639,12.0827,12.02,12.0326,174400.0
2008-07-07 15:45:00,19.2,19.22,19.19,19.21,117000.0,12.0326,12.0451,12.0263,12.0388,117000.0
2008-07-07 15:50:00,19.2,19.26,19.2,19.21,484900.0,12.0326,12.0702,12.0326,12.0388,484900.0
2008-07-07 15:55:00,19.21,19.22,19.16,19.16,615100.0,12.0388,12.0451,12.0075,12.0075,615100.0
2008-07-08 09:30:00,19.22,19.29,19.11,19.12,41100.0,12.0451,12.089,11.9762,11.9824,41100.0
2008-07-08 09:35:00,19.11,19.26,19.03,19.19,58100.0,11.9762,12.0702,11.926,12.0263,58100.0
2008-07-08 09:40:00,19.2,19.5,19.2,19.5,150200.0,12.0326,12.2206,12.0326,12.2206,150200.0
2008-07-08 09:45:00,19.5,19.61,19.41,19.42,130200.0,12.2206,12.2895,12.1642,12.1704,130200.0
2008-07-08 09:50:00,19.42,19.64,19.42,19.53,96700.0,12.1704,12.3083,12.1704,12.2394,96700.0
2008-07-08 09:55:00,19.53,19.6,19.47,19.59,86600.0,12.2394,12.2833,12.2018,12.277,86600.0
2008-07-08 10:00:00,19.59,19.66,19.49,19.61,103100.0,12.277,12.3209,12.2143,12.2895,103100.0
2008-07-08 10:05:00,19.61,19.67,19.55,19.66,101300.0,12.2895,12.3271,12.2519,12.3209,101300.0
2008-07-08 10:10:00,19.65,19.71,19.61,19.62,76200.0,12.3146,12.3522,12.2895,12.2958,76200.0
2008-07-08 10:15:00,19.62,19.73,19.6,19.65,103900.0,12.2958,12.3647,12.2833,12.3146,103900.0
2008-07-08 10:20:00,19.64,19.73,19.62,19.66,68100.0,12.3083,12.3647,12.2958,12.3209,68100.0
2008-07-08 10:25:00,19.66,19.75,19.6,19.74,94300.0,12.3209,12.3773,12.2833,12.371,94300.0
2008-07-08 10:30:00,19.74,19.75,19.66,19.69,124600.0,12.371,12.3773,12.3209,12.3397,124600.0
2008-07-08 10:35:00,19.69,19.73,19.65,19.68,59200.0,12.3397,12.3647,12.3146,12.3334,59200.0
2008-07-08 10:40:00,19.68,19.74,19.65,19.71,46600.0,12.3334,12.371,12.3146,12.3522,46600.0
2008-07-08 10:45:00,19.71,19.75,19.67,19.74,86700.0,12.3522,12.3773,12.3271,12.371,86700.0
2008-07-08 10:50:00,19.74,19.75,19.69,19.72,95500.0,12.371,12.3773,12.3397,12.3585,95500.0
2008-07-08 10:55:00,19.73,19.81,19.71,19.79,172400.0,12.3647,12.4149,12.3522,12.4023,172400.0
2008-07-08 11:00:00,19.79,19.82,19.77,19.8,126500.0,12.4023,12.4211,12.3898,12.4086,126500.0
2008-07-08 11:05:00,19.81,19.82,19.74,19.81,82400.0,12.4149,12.4211,12.371,12.4149,82400.0
2008-07-08 11:10:00,19.82,19.84,19.77,19.8,71400.0,12.4211,12.4337,12.3898,12.4086,71400.0
2008-07-08 11:15:00,19.8,19.84,19.75,19.76,69200.0,12.4086,12.4337,12.3773,12.3835,69200.0
2008-07-08 11:20:00,19.76,19.87,19.75,19.83,98800.0,12.3835,12.4525,12.3773,12.4274,98800.0
2008-07-08 11:25:00,19.82,19.89,19.81,19.86,77200.0,12.4211,12.465,12.4149,12.4462,77200.0
2008-07-08 11:30:00,19.86,19.86,19.8,19.8,58500.0,12.4462,12.4462,12.4086,12.4086,58500.0
2008-07-08 11:35:00,19.81,19.81,19.75,19.75,71400.0,12.4149,12.4149,12.3773,12.3773,71400.0
2008-07-08 11:40:00,19.75,19.81,19.74,19.76,58300.0,12.3773,12.4149,12.371,12.3835,58300.0
2008-07-08 11:45:00,19.76,19.8,19.75,19.76,53500.0,12.3835,12.4086,12.3773,12.3835,53500.0
2008-07-08 11:50:00,19.77,19.79,19.75,19.75,43900.0,12.3898,12.4023,12.3773,12.3773,43900.0
2008-07-08 11:55:00,19.75,19.78,19.74,19.77,53000.0,12.3773,12.3961,12.371,12.3898,53000.0
2008-07-08 12:00:00,19.77,19.78,19.74,19.75,62800.0,12.3898,12.3961,12.371,12.3773,62800.0
2008-07-08 12:05:00,19.76,19.8,19.72,19.75,79900.0,12.3835,12.4086,12.3585,12.3773,79900.0
2008-07-08 12:10:00,19.75,19.77,19.71,19.74,52400.0,12.3773,12.3898,12.3522,12.371,52400.0
2008-07-08 12:15:00,19.74,19.78,19.73,19.74,38900.0,12.371,12.3961,12.3647,12.371,38900.0
2008-07-08 12:20:00,19.74,19.78,19.7,19.74,80000.0,12.371,12.3961,12.3459,12.371,80000.0
2008-07-08 12:25:00,19.74,19.8,19.73,19.79,55700.0,12.371,12.4086,12.3647,12.4023,55700.0
2008-07-08 12:30:00,19.79,19.89,19.77,19.83,131100.0,12.4023,12.465,12.3898,12.4274,131100.0
2008-07-08 12:35:00,19.84,19.87,19.83,19.83,71800.0,12.4337,12.4525,12.4274,12.4274,71800.0
2008-07-08 12:40:00,19.83,19.85,19.78,19.78,41000.0,12.4274,12.4399,12.3961,12.3961,41000.0
2008-07-08 12:45:00,19.78,19.8,19.77,19.77,26000.0,12.3961,12.4086,12.3898,12.3898,26000.0
2008-07-08 12:50:00,19.77,19.78,19.76,19.77,34000.0,12.3898,12.3961,12.3835,12.3898,34000.0
2008-07-08 12:55:00,19.77,19.79,19.76,19.78,38600.0,12.3898,12.4023,12.3835,12.3961,38600.0
2008-07-08 13:00:00,19.77,19.8,19.76,19.8,102200.0,12.3898,12.4086,12.3835,12.4086,102200.0
2008-07-08 13:05:00,19.8,19.85,19.8,19.82,66700.0,12.4086,12.4399,12.4086,12.4211,66700.0
2008-07-08 13:10:00,19.83,19.84,19.82,19.82,28200.0,12.4274,12.4337,12.4211,12.4211,28200.0
2008-07-08 13:15:00,19.82,19.83,19.76,19.78,55900.0,12.4211,12.4274,12.3835,12.3961,55900.0
2008-07-08 13:20:00,19.78,19.8,19.74,19.74,75100.0,12.3961,12.4086,12.371,12.371,75100.0
2008-07-08 13:25:00,19.75,19.76,19.74,19.75,69700.0,12.3773,12.3835,12.371,12.3773,69700.0
2008-07-08 13:30:00,19.74,19.76,19.73,19.74,66600.0,12.371,12.3835,12.3647,12.371,66600.0
2008-07-08 13:35:00,19.74,19.74,19.67,19.68,52800.0,12.371,12.371,12.3271,12.3334,52800.0
2008-07-08 13:40:00,19.69,19.72,19.67,19.72,104000.0,12.3397,12.3585,12.3271,12.3585,104000.0
2008-07-08 13:45:00,19.73,19.74,19.7,19.7,103000.0,12.3647,12.371,12.3459,12.3459,103000.0
2008-07-08 13:50:00,19.69,19.7,19.65,19.66,83800.0,12.3397,12.3459,12.3146,12.3209,83800.0
2008-07-08 13:55:00,19.67,19.7,19.65,19.67,47600.0,12.3271,12.3459,12.3146,12.3271,47600.0
2008-07-08 14:00:00,19.67,19.67,19.64,19.66,169200.0,12.3271,12.3271,12.3083,12.3209,169200.0
2008-07-08 14:05:00,19.66,19.7,19.65,19.69,108800.0,12.3209,12.3459,12.3146,12.3397,108800.0
2008-07-08 14:10:00,19.69,19.72,19.68,19.69,119500.0,12.3397,12.3585,12.3334,12.3397,119500.0
2008-07-08 14:15:00,19.69,19.7,19.68,19.69,42600.0,12.3397,12.3459,12.3334,12.3397,42600.0
2008-07-08 14:20:00,19.68,19.71,19.67,19.67,109300.0,12.3334,12.3522,12.3271,12.3271,109300.0
2008-07-08 14:25:00,19.67,19.71,19.66,19.71,108800.0,12.3271,12.3522,12.3209,12.3522,108800.0
2008-07-08 14:30:00,19.71,19.73,19.67,19.71,133200.0,12.3522,12.3647,12.3271,12.3522,133200.0
2008-07-08 14:35:00,19.7,19.78,19.7,19.78,152200.0,12.3459,12.3961,12.3459,12.3961,152200.0
2008-07-08 14:40:00,19.78,19.85,19.77,19.82,220000.0,12.3961,12.4399,12.3898,12.4211,220000.0
2008-07-08 14:45:00,19.83,19.94,19.82,19.83,158400.0,12.4274,12.4963,12.4211,12.4274,158400.0
2008-07-08 14:50:00,19.83,19.88,19.8,19.85,117000.0,12.4274,12.4587,12.4086,12.4399,117000.0
2008-07-08 14:55:00,19.85,19.86,19.81,19.85,154800.0,12.4399,12.4462,12.4149,12.4399,154800.0
2008-07-08 15:00:00,19.85,19.93,19.85,19.91,112300.0,12.4399,12.4901,12.4399,12.4775,112300.0
2008-07-08 15:05:00,19.92,19.96,19.89,19.96,156100.0,12.4838,12.5089,12.465,12.5089,156100.0
2008-07-08 15:10:00,19.96,20.0,19.96,20.0,65900.0,12.5089,12.5339,12.5089,12.5339,65900.0
2008-07-08 15:15:00,20.0,20.0,19.98,19.98,55700.0,12.5339,12.5339,12.5214,12.5214,55700.0
2008-07-08 15:20:00,19.98,19.98,19.93,19.95,71100.0,12.5214,12.5214,12.4901,12.5026,71100.0
2008-07-08 15:25:00,19.96,20.0,19.95,20.0,55900.0,12.5089,12.5339,12.5026,12.5339,55900.0
2008-07-08 15:30:00,20.0,20.04,19.98,20.04,118200.0,12.5339,12.559,12.5214,12.559,118200.0
2008-07-08 15:35:00,20.04,20.05,19.98,20.04,155400.0,12.559,12.5653,12.5214,12.559,155400.0
2008-07-08 15:40:00,20.04,20.09,20.04,20.08,107200.0,12.559,12.5903,12.559,12.5841,107200.0
2008-07-08 15:45:00,20.08,20.12,20.07,20.1,106300.0,12.5841,12.6091,12.5778,12.5966,106300.0
2008-07-08 15:50:00,20.1,20.21,20.1,20.17,197700.0,12.5966,12.6655,12.5966,12.6405,197700.0
2008-07-08 15:55:00,20.17,20.19,20.09,20.15,399300.0,12.6405,12.653,12.5903,12.6279,399300.0
2008-07-09 09:30:00,20.13,20.32,20.09,20.21,66300.0,12.6154,12.7345,12.5903,12.6655,66300.0
2008-07-09 09:35:00,20.2,20.25,20.16,20.22,88000.0,12.6593,12.6906,12.6342,12.6718,88000.0
2008-07-09 09:40:00,20.22,20.27,20.1,20.17,130700.0,12.6718,12.7031,12.5966,12.6405,130700.0
2008-07-09 09:45:00,20.17,20.39,20.16,20.18,121800.0,12.6405,12.7783,12.6342,12.6467,121800.0
2008-07-09 09:50:00,20.18,20.19,20.09,20.12,108100.0,12.6467,12.653,12.5903,12.6091,108100.0
2008-07-09 09:55:00,20.13,20.2,20.06,20.19,85500.0,12.6154,12.6593,12.5715,12.653,85500.0
2008-07-09 10:00:00,20.19,20.21,20.14,20.16,52000.0,12.653,12.6655,12.6217,12.6342,52000.0
2008-07-09 10:05:00,20.16,20.23,20.14,20.21,102800.0,12.6342,12.6781,12.6217,12.6655,102800.0
2008-07-09 10:10:00,20.22,20.23,20.18,20.23,59400.0,12.6718,12.6781,12.6467,12.6781,59400.0
2008-07-09 10:15:00,20.23,20.28,20.22,20.27,106800.0,12.6781,12.7094,12.6718,12.7031,106800.0
2008-07-09 10:20:00,20.26,20.36,20.24,20.29,83000.0,12.6969,12.7595,12.6843,12.7157,83000.0
2008-07-09 10:25:00,20.28,20.42,20.28,20.37,84000.0,12.7094,12.7971,12.7094,12.7658,84000.0
2008-07-09 10:30:00,20.37,20.39,20.32,20.34,58000.0,12.7658,12.7783,12.7345,12.747,58000.0
2008-07-09 10:35:00,20.34,20.34,20.25,20.26,90900.0,12.747,12.747,12.6906,12.6969,90900.0
2008-07-09 10:40:00,20.26,20.31,20.18,20.21,175900.0,12.6969,12.7282,12.6467,12.6655,175900.0
2008-07-09 10:45:00,20.2,20.27,20.2,20.26,43400.0,12.6593,12.7031,12.6593,12.6969,43400.0
2008-07-09 10:50:00,20.26,20.29,20.25,20.28,56900.0,12.6969,12.7157,12.6906,12.7094,56900.0
2008-07-09 10:55:00,20.28,20.32,20.27,20.28,101400.0,12.7094,12.7345,12.7031,12.7094,101400.0
2008-07-09 11:00:00,20.29,20.32,20.27,20.29,108900.0,12.7157,12.7345,12.7031,12.7157,108900.0
2008-07-09 11:05:00,20.3,20.32,20.25,20.29,83400.0,12.7219,12.7345,12.6906,12.7157,83400.0
2008-07-09 11:10:00,20.29,20.31,20.28,20.29,173800.0,12.7157,12.7282,12.7094,12.7157,173800.0
2008-07-09 11:15:00,20.28,20.35,20.27,20.35,113000.0,12.7094,12.7533,12.7031,12.7533,113000.0
2008-07-09 11:20:00,20.35,20.38,20.32,20.37,107700.0,12.7533,12.7721,12.7345,12.7658,107700.0
2008-07-09 11:25:00,20.37,20.39,20.35,20.39,63400.0,12.7658,12.7783,12.7533,12.7783,63400.0
2008-07-09 11:30:00,20.39,20.39,20.34,20.34,55700.0,12.7783,12.7783,12.747,12.747,55700.0
2008-07-09 11:35:00,20.34,20.36,20.32,20.33,71000.0,12.747,12.7595,12.7345,12.7407,71000.0
2008-07-09 11:40:00,20.33,20.35,20.31,20.34,48000.0,12.7407,12.7533,12.7282,12.747,48000.0
2008-07-09 11:45:00,20.33,20.37,20.33,20.34,58300.0,12.7407,12.7658,12.7407,12.747,58300.0
2008-07-09 11:50:00,20.34,20.35,20.29,20.32,61400.0,12.747,12.7533,12.7157,12.7345,61400.0
2008-07-09 11:55:00,20.32,20.33,20.3,20.31,33500.0,12.7345,12.7407,12.7219,12.7282,33500.0
2008-07-09 12:00:00,20.32,20.33,20.26,20.3,57600.0,12.7345,12.7407,12.6969,12.7219,57600.0
2008-07-09 12:05:00,20.3,20.32,20.28,20.31,40900.0,12.7219,12.7345,12.7094,12.7282,40900.0
2008-07-09 12:10:00,20.31,20.32,20.29,20.3,50900.0,12.7282,12.7345,12.7157,12.7219,50900.0
2008-07-09 12:15:00,20.3,20.34,20.29,20.33,50600.0,12.7219,12.747,12.7157,12.7407,50600.0
2008-07-09 12:20:00,20.34,20.37,20.32,20.37,58000.0,12.747,12.7658,12.7345,12.7658,58000.0
2008-07-09 12:25:00,20.38,20.39,20.34,20.34,62700.0,12.7721,12.7783,12.747,12.747,62700.0
2008-07-09 12:30:00,20.33,20.39,20.33,20.35,79200.0,12.7407,12.7783,12.7407,12.7533,79200.0
2008-07-09 12:35:00,20.35,20.37,20.33,20.36,82900.0,12.7533,12.7658,12.7407,12.7595,82900.0
2008-07-09 12:40:00,20.36,20.38,20.33,20.36,28500.0,12.7595,12.7721,12.7407,12.7595,28500.0
2008-07-09 12:45:00,20.36,20.36,20.29,20.3,73600.0,12.7595,12.7595,12.7157,12.7219,73600.0
2008-07-09 12:50:00,20.3,20.31,20.27,20.28,52900.0,12.7219,12.7282,12.7031,12.7094,52900.0
2008-07-09 12:55:00,20.28,20.29,20.25,20.25,46900.0,12.7094,12.7157,12.6906,12.6906,46900.0
2008-07-09 13:00:00,20.25,20.26,20.22,20.24,111000.0,12.6906,12.6969,12.6718,12.6843,111000.0
2008-07-09 13:05:00,20.24,20.26,20.24,20.26,87400.0,12.6843,12.6969,12.6843,12.6969,87400.0
2008-07-09 13:10:00,20.26,20.26,20.23,20.24,113200.0,12.6969,12.6969,12.6781,12.6843,113200.0
2008-07-09 13:15:00,20.24,20.25,20.23,20.24,80400.0,12.6843,12.6906,12.6781,12.6843,80400.0
2008-07-09 13:20:00,20.24,20.26,20.23,20.24,91400.0,12.6843,12.6969,12.6781,12.6843,91400.0
2008-07-09 13:25:00,20.24,20.27,20.23,20.27,59300.0,12.6843,12.7031,12.6781,12.7031,59300.0
2008-07-09 13:30:00,20.27,20.28,20.25,20.27,37400.0,12.7031,12.7094,12.6906,12.7031,37400.0
2008-07-09 13:35:00,20.28,20.3,20.27,20.27,18200.0,12.7094,12.7219,12.7031,12.7031,18200.0
2008-07-09 13:40:00,20.26,20.27,20.24,20.24,20300.0,12.6969,12.7031,12.6843,12.6843,20300.0
2008-07-09 13:45:00,20.24,20.25,20.22,20.24,29900.0,12.6843,12.6906,12.6718,12.6843,29900.0
2008-07-09 13:50:00,20.24,20.24,20.2,20.2,38100.0,12.6843,12.6843,12.6593,12.6593,38100.0
2008-07-09 13:55:00,20.2,20.26,20.2,20.25,115800.0,12.6593,12.6969,12.6593,12.6906,115800.0
2008-07-09 14:00:00,20.25,20.26,20.18,20.26,98000.0,12.6906,12.6969,12.6467,12.6969,98000.0
2008-07-09 14:05:00,20.25,20.28,20.24,20.26,54200.0,12.6906,12.7094,12.6843,12.6969,54200.0
2008-07-09 14:10:00,20.26,20.31,20.26,20.3,44000.0,12.6969,12.7282,12.6969,12.7219,44000.0
2008-07-09 14:15:00,20.29,20.31,20.25,20.25,60600.0,12.7157,12.7282,12.6906,12.6906,60600.0
2008-07-09 14:20:00,20.25,20.32,20.25,20.3,82400.0,12.6906,12.7345,12.6906,12.7219,82400.0
2008-07-09 14:25:00,20.3,20.31,20.27,20.31,119700.0,12.7219,12.7282,12.7031,12.7282,119700.0
2008-07-09 14:30:00,20.32,20.33,20.25,20.28,53900.0,12.7345,12.7407,12.6906,12.7094,53900.0
2008-07-09 14:35:00,20.27,20.28,20.24,20.26,54100.0,12.7031,12.7094,12.6843,12.6969,54100.0
2008-07-09 14:40:00,20.27,20.3,20.25,20.25,51000.0,12.7031,12.7219,12.6906,12.6906,51000.0
2008-07-09 14:45:00,20.25,20.29,20.24,20.25,171800.0,12.6906,12.7157,12.6843,12.6906,171800.0
2008-07-09 14:50:00,20.25,20.27,20.15,20.17,122300.0,12.6906,12.7031,12.6279,12.6405,122300.0
2008-07-09 14:55:00,20.17,20.17,20.1,20.15,90200.0,12.6405,12.6405,12.5966,12.6279,90200.0
2008-07-09 15:00:00,20.15,20.17,20.08,20.15,140200.0,12.6279,12.6405,12.5841,12.6279,140200.0
2008-07-09 15:05:00,20.14,20.18,20.07,20.07,133700.0,12.6217,12.6467,12.5778,12.5778,133700.0
2008-07-09 15:10:00,20.07,20.11,20.06,20.1,81600.0,12.5778,12.6029,12.5715,12.5966,81600.0
2008-07-09 15:15:00,20.1,20.15,20.09,20.13,67700.0,12.5966,12.6279,12.5903,12.6154,67700.0
2008-07-09 15:20:00,20.14,20.15,20.09,20.11,65400.0,12.6217,12.6279,12.5903,12.6029,65400.0
2008-07-09 15:25:00,20.1,20.12,20.1,20.11,59000.0,12.5966,12.6091,12.5966,12.6029,59000.0
2008-07-09 15:30:00,20.11,20.14,20.1,20.11,56800.0,12.6029,12.6217,12.5966,12.6029,56800.0
2008-07-09 15:35:00,20.11,20.13,20.1,20.1,87300.0,12.6029,12.6154,12.5966,12.5966,87300.0
2008-07-09 15:40:00,20.1,20.1,20.0,20.01,232300.0,12.5966,12.5966,12.5339,12.5402,232300.0
2008-07-09 15:45:00,20.01,20.06,19.99,20.01,182300.0,12.5402,12.5715,12.5277,12.5402,182300.0
2008-07-09 15:50:00,20.0,20.06,20.0,20.05,222300.0,12.5339,12.5715,12.5339,12.5653,222300.0
2008-07-09 15:55:00,20.05,20.12,20.02,20.05,559600.0,12.5653,12.6091,12.5465,12.5653,559600.0
2008-07-10 09:30:00,19.61,19.9,19.59,19.75,101300.0,12.2895,12.4713,12.277,12.3773,101300.0
2008-07-10 09:35:00,19.79,19.79,19.54,19.59,100300.0,12.4023,12.4023,12.2457,12.277,100300.0
2008-07-10 09:40:00,19.6,19.73,19.54,19.63,212300.0,12.2833,12.3647,12.2457,12.3021,212300.0
2008-07-10 09:45:00,19.63,19.8,19.52,19.57,305300.0,12.3021,12.4086,12.2331,12.2645,305300.0
2008-07-10 09:50:00,19.57,19.59,19.36,19.38,229900.0,12.2645,12.277,12.1328,12.1454,229900.0
2008-07-10 09:55:00,19.38,19.52,19.34,19.49,149800.0,12.1454,12.2331,12.1203,12.2143,149800.0
2008-07-10 10:00:00,19.49,19.57,19.48,19.51,113100.0,12.2143,12.2645,12.208,12.2268,113100.0
2008-07-10 10:05:00,19.52,19.59,19.45,19.52,98700.0,12.2331,12.277,12.1892,12.2331,98700.0
2008-07-10 10:10:00,19.52,19.6,19.39,19.39,117000.0,12.2331,12.2833,12.1516,12.1516,117000.0
2008-07-10 10:15:00,19.39,19.47,19.31,19.35,199300.0,12.1516,12.2018,12.1015,12.1266,199300.0
2008-07-10 10:20:00,19.36,19.4,19.22,19.25,116900.0,12.1328,12.1579,12.0451,12.0639,116900.0
2008-07-10 10:25:00,19.26,19.26,19.14,19.16,202600.0,12.0702,12.0702,11.995,12.0075,202600.0
2008-07-10 10:30:00,19.17,19.17,19.01,19.01,483000.0,12.0138,12.0138,11.9135,11.9135,483000.0
2008-07-10 10:35:00,19.02,19.07,18.99,19.02,320800.0,11.9198,11.9511,11.901,11.9198,320800.0
2008-07-10 10:40:00,19.01,19.12,19.0,19.06,198400.0,11.9135,11.9824,11.9072,11.9448,198400.0
2008-07-10 10:45:00,19.07,19.15,19.07,19.1,213500.0,11.9511,12.0012,11.9511,11.9699,213500.0
2008-07-10 10:50:00,19.1,19.11,18.91,18.94,170000.0,11.9699,11.9762,11.8508,11.8696,170000.0
2008-07-10 10:55:00,18.94,19.0,18.89,18.92,243900.0,11.8696,11.9072,11.8383,11.8571,243900.0
2008-07-10 11:00:00,18.92,19.04,18.85,19.04,185100.0,11.8571,11.9323,11.8132,11.9323,185100.0
2008-07-10 11:05:00,19.03,19.07,18.95,19.04,276000.0,11.926,11.9511,11.8759,11.9323,276000.0
2008-07-10 11:10:00,19.04,19.09,19.0,19.02,118700.0,11.9323,11.9636,11.9072,11.9198,118700.0
2008-07-10 11:15:00,19.02,19.03,18.97,18.98,107800.0,11.9198,11.926,11.8884,11.8947,107800.0
2008-07-10 11:20:00,18.99,19.04,18.99,19.02,101200.0,11.901,11.9323,11.901,11.9198,101200.0
2008-07-10 11:25:00,19.01,19.12,19.0,19.11,151400.0,11.9135,11.9824,11.9072,11.9762,151400.0
2008-07-10 11:30:00,19.1,19.2,19.08,19.19,121700.0,11.9699,12.0326,11.9574,12.0263,121700.0
2008-07-10 11:35:00,19.2,19.25,19.17,19.19,108500.0,12.0326,12.0639,12.0138,12.0263,108500.0
2008-07-10 11:40:00,19.2,19.22,19.15,19.17,138700.0,12.0326,12.0451,12.0012,12.0138,138700.0
2008-07-10 11:45:00,19.17,19.17,19.07,19.07,58200.0,12.0138,12.0138,11.9511,11.9511,58200.0
2008-07-10 11:50:00,19.07,19.12,19.04,19.06,59600.0,11.9511,11.9824,11.9323,11.9448,59600.0
2008-07-10 11:55:00,19.06,19.06,18.97,19.05,63000.0,11.9448,11.9448,11.8884,11.9386,63000.0
2008-07-10 12:00:00,19.05,19.08,19.0,19.02,106100.0,11.9386,11.9574,11.9072,11.9198,106100.0
2008-07-10 12:05:00,19.03,19.06,18.98,18.99,108900.0,11.926,11.9448,11.8947,11.901,108900.0
2008-07-10 12:10:00,18.98,19.14,18.98,19.13,65500.0,11.8947,11.995,11.8947,11.9887,65500.0
2008-07-10 12:15:00,19.13,19.15,19.09,19.11,96500.0,11.9887,12.0012,11.9636,11.9762,96500.0
2008-07-10 12:20:00,19.11,19.14,19.09,19.12,67300.0,11.9762,11.995,11.9636,11.9824,67300.0
2008-07-10 12:25:00,19.12,19.14,19.06,19.09,53500.0,11.9824,11.995,11.9448,11.9636,53500.0
2008-07-10 12:30:00,19.1,19.12,19.03,19.03,73700.0,11.9699,11.9824,11.926,11.926,73700.0
2008-07-10 12:35:00,19.03,19.05,18.96,19.01,162200.0,11.926,11.9386,11.8822,11.9135,162200.0
2008-07-10 12:40:00,19.01,19.01,18.97,19.0,69100.0,11.9135,11.9135,11.8884,11.9072,69100.0
2008-07-10 12:45:00,18.99,19.01,18.98,19.0,50900.0,11.901,11.9135,11.8947,11.9072,50900.0
2008-07-10 12:50:00,19.0,19.01,18.9,18.94,113500.0,11.9072,11.9135,11.8446,11.8696,113500.0
2008-07-10 12:55:00,18.94,18.99,18.93,18.98,89100.0,11.8696,11.901,11.8634,11.8947,89100.0
2008-07-10 13:00:00,18.98,19.02,18.98,19.0,117600.0,11.8947,11.9198,11.8947,11.9072,117600.0
2008-07-10 13:05:00,19.01,19.01,18.96,19.0,112000.0,11.9135,11.9135,11.8822,11.9072,112000.0
2008-07-10 13:10:00,18.99,19.0,18.95,18.97,59800.0,11.901,11.9072,11.8759,11.8884,59800.0
2008-07-10 13:15:00,18.96,19.01,18.95,18.98,81700.0,11.8822,11.9135,11.8759,11.8947,81700.0
2008-07-10 13:20:00,18.97,18.98,18.91,18.92,78700.0,11.8884,11.8947,11.8508,11.8571,78700.0
2008-07-10 13:25:00,18.92,18.99,18.91,18.99,84600.0,11.8571,11.901,11.8508,11.901,84600.0
2008-07-10 13:30:00,18.98,19.08,18.98,19.08,116200.0,11.8947,11.9574,11.8947,11.9574,116200.0
2008-07-10 13:35:00,19.08,19.11,19.05,19.07,177500.0,11.9574,11.9762,11.9386,11.9511,177500.0
2008-07-10 13:40:00,19.08,19.12,19.0,19.01,302300.0,11.9574,11.9824,11.9072,11.9135,302300.0
2008-07-10 13:45:00,19.01,19.07,19.01,19.06,42000.0,11.9135,11.9511,11.9135,11.9448,42000.0
2008-07-10 13:50:00,19.07,19.14,19.05,19.09,140900.0,11.9511,11.995,11.9386,11.9636,140900.0
2008-07-10 13:55:00,19.1,19.14,19.05,19.05,71200.0,11.9699,11.995,11.9386,11.9386,71200.0
2008-07-10 14:00:00,19.05,19.07,19.03,19.07,87800.0,11.9386,11.9511,11.926,11.9511,87800.0
2008-07-10 14:05:00,19.06,19.09,18.98,19.0,90600.0,11.9448,11.9636,11.8947,11.9072,90600.0
2008-07-10 14:10:00,19.0,19.02,18.98,18.98,98700.0,11.9072,11.9198,11.8947,11.8947,98700.0
2008-07-10 14:15:00,18.99,19.01,18.97,18.97,140900.0,11.901,11.9135,11.8884,11.8884,140900.0
2008-07-10 14:20:00,18.97,19.01,18.92,18.93,112600.0,11.8884,11.9135,11.8571,11.8634,112600.0
2008-07-10 14:25:00,18.93,18.94,18.72,18.84,208700.0,11.8634,11.8696,11.7318,11.807,208700.0
2008-07-10 14:30:00,18.84,18.93,18.83,18.9,133500.0,11.807,11.8634,11.8007,11.8446,133500.0
2008-07-10 14:35:00,18.91,18.93,18.84,18.87,86000.0,11.8508,11.8634,11.807,11.8258,86000.0
2008-07-10 14:40:00,18.88,18.89,18.75,18.75,86900.0,11.832,11.8383,11.7506,11.7506,86900.0
2008-07-10 14:45:00,18.74,18.81,18.69,18.77,68900.0,11.7443,11.7882,11.713,11.7631,68900.0
2008-07-10 14:50:00,18.77,18.84,18.76,18.82,115100.0,11.7631,11.807,11.7568,11.7944,115100.0
2008-07-10 14:55:00,18.82,18.87,18.78,18.83,110200.0,11.7944,11.8258,11.7694,11.8007,110200.0
2008-07-10 15:00:00,18.84,18.97,18.83,18.9,133200.0,11.807,11.8884,11.8007,11.8446,133200.0
2008-07-10 15:05:00,18.91,19.01,18.89,18.94,251600.0,11.8508,11.9135,11.8383,11.8696,251600.0
2008-07-10 15:10:00,18.94,19.04,18.91,19.02,142400.0,11.8696,11.9323,11.8508,11.9198,142400.0
2008-07-10 15:15:00,19.02,19.12,19.02,19.09,236200.0,11.9198,11.9824,11.9198,11.9636,236200.0
2008-07-10 15:20:00,19.09,19.09,18.92,18.97,202000.0,11.9636,11.9636,11.8571,11.8884,202000.0
2008-07-10 15:25:00,18.99,19.0,18.86,18.9,131100.0,11.901,11.9072,11.8195,11.8446,131100.0
2008-07-10 15:30:00,18.89,19.0,18.88,18.98,134700.0,11.8383,11.9072,11.832,11.8947,134700.0
2008-07-10 15:35:00,18.98,18.98,18.89,18.93,156300.0,11.8947,11.8947,11.8383,11.8634,156300.0
2008-07-10 15:40:00,18.94,18.94,18.86,18.88,214400.0,11.8696,11.8696,11.8195,11.832,214400.0
2008-07-10 15:45:00,18.87,18.93,18.85,18.93,159100.0,11.8258,11.8634,11.8132,11.8634,159100.0
2008-07-10 15:50:00,18.93,19.0,18.87,18.95,315400.0,11.8634,11.9072,11.8258,11.8759,315400.0
2008-07-10 15:55:00,18.96,19.0,18.87,18.97,244600.0,11.8822,11.9072,11.8258,11.8884,244600.0
2008-07-11 09:30:00,18.86,19.3,18.13,18.31,133100.0,11.8195,12.0952,11.362,11.4748,133100.0
2008-07-11 09:35:00,18.36,18.75,18.35,18.58,164300.0,11.5061,11.7506,11.4999,11.644,164300.0
2008-07-11 09:40:00,18.62,19.0,18.49,18.91,226800.0,11.6691,11.9072,11.5876,11.8508,226800.0
2008-07-11 09:45:00,18.92,19.25,18.92,19.12,157000.0,11.8571,12.0639,11.8571,11.9824,157000.0
2008-07-11 09:50:00,19.12,19.16,18.93,19.02,130000.0,11.9824,12.0075,11.8634,11.9198,130000.0
2008-07-11 09:55:00,19.01,19.1,18.91,18.97,132100.0,11.9135,11.9699,11.8508,11.8884,132100.0
2008-07-11 10:00:00,18.96,19.09,18.92,19.06,126400.0,11.8822,11.9636,11.8571,11.9448,126400.0
2008-07-11 10:05:00,19.06,19.13,18.97,19.13,137200.0,11.9448,11.9887,11.8884,11.9887,137200.0
2008-07-11 10:10:00,19.13,19.14,19.02,19.08,76400.0,11.9887,11.995,11.9198,11.9574,76400.0
2008-07-11 10:15:00,19.07,19.08,18.99,19.04,68000.0,11.9511,11.9574,11.901,11.9323,68000.0
2008-07-11 10:20:00,19.05,19.06,18.99,19.05,83100.0,11.9386,11.9448,11.901,11.9386,83100.0
2008-07-11 10:25:00,19.06,19.11,18.81,18.86,191100.0,11.9448,11.9762,11.7882,11.8195,191100.0
2008-07-11 10:30:00,18.86,18.86,18.71,18.77,119100.0,11.8195,11.8195,11.7255,11.7631,119100.0
2008-07-11 10:35:00,18.77,18.88,18.76,18.85,131600.0,11.7631,11.832,11.7568,11.8132,131600.0
2008-07-11 10:40:00,18.86,18.97,18.85,18.94,86600.0,11.8195,11.8884,11.8132,11.8696,86600.0
2008-07-11 10:45:00,18.95,19.05,18.91,19.03,94100.0,11.8759,11.9386,11.8508,11.926,94100.0
2008-07-11 10:50:00,19.03,19.09,18.97,19.01,79000.0,11.926,11.9636,11.8884,11.9135,79000.0
2008-07-11 10:55:00,19.03,19.06,18.96,18.96,85400.0,11.926,11.9448,11.8822,11.8822,85400.0
2008-07-11 11:00:00,18.95,19.03,18.91,18.92,41100.0,11.8759,11.926,11.8508,11.8571,41100.0
2008-07-11 11:05:00,18.92,18.99,18.91,18.96,43300.0,11.8571,11.901,11.8508,11.8822,43300.0
2008-07-11 11:10:00,18.96,18.98,18.91,18.91,54200.0,11.8822,11.8947,11.8508,11.8508,54200.0
2008-07-11 11:15:00,18.92,18.93,18.81,18.89,62500.0,11.8571,11.8634,11.7882,11.8383,62500.0
2008-07-11 11:20:00,18.89,18.91,18.74,18.75,62600.0,11.8383,11.8508,11.7443,11.7506,62600.0
2008-07-11 11:25:00,18.75,18.76,18.7,18.72,44200.0,11.7506,11.7568,11.7192,11.7318,44200.0
2008-07-11 11:30:00,18.71,18.76,18.63,18.74,120800.0,11.7255,11.7568,11.6754,11.7443,120800.0
2008-07-11 11:35:00,18.73,18.78,18.68,18.71,61400.0,11.738,11.7694,11.7067,11.7255,61400.0
2008-07-11 11:40:00,18.71,18.84,18.71,18.84,52700.0,11.7255,11.807,11.7255,11.807,52700.0
2008-07-11 11:45:00,18.84,18.84,18.76,18.78,44300.0,11.807,11.807,11.7568,11.7694,44300.0
2008-07-11 11:50:00,18.78,18.78,18.73,18.73,15200.0,11.7694,11.7694,11.738,11.738,15200.0
2008-07-11 11:55:00,18.73,18.83,18.72,18.82,45000.0,11.738,11.8007,11.7318,11.7944,45000.0
2008-07-11 12:00:00,18.83,18.83,18.76,18.82,41400.0,11.8007,11.8007,11.7568,11.7944,41400.0
2008-07-11 12:05:00,18.83,18.84,18.76,18.78,38400.0,11.8007,11.807,11.7568,11.7694,38400.0
2008-07-11 12:10:00,18.77,18.79,18.75,18.79,51300.0,11.7631,11.7756,11.7506,11.7756,51300.0
2008-07-11 12:15:00,18.8,18.83,18.79,18.81,39500.0,11.7819,11.8007,11.7756,11.7882,39500.0
2008-07-11 12:20:00,18.8,18.85,18.78,18.84,48100.0,11.7819,11.8132,11.7694,11.807,48100.0
2008-07-11 12:25:00,18.84,18.92,18.84,18.92,74000.0,11.807,11.8571,11.807,11.8571,74000.0
2008-07-11 12:30:00,18.91,18.92,18.87,18.9,73400.0,11.8508,11.8571,11.8258,11.8446,73400.0
2008-07-11 12:35:00,18.9,18.95,18.89,18.92,61400.0,11.8446,11.8759,11.8383,11.8571,61400.0
2008-07-11 12:40:00,18.92,18.96,18.9,18.93,94000.0,11.8571,11.8822,11.8446,11.8634,94000.0
2008-07-11 12:45:00,18.93,18.96,18.93,18.95,33700.0,11.8634,11.8822,11.8634,11.8759,33700.0
2008-07-11 12:50:00,18.96,18.97,18.93,18.93,43800.0,11.8822,11.8884,11.8634,11.8634,43800.0
2008-07-11 12:55:00,18.93,19.0,18.93,18.97,63800.0,11.8634,11.9072,11.8634,11.8884,63800.0
2008-07-11 13:00:00,18.97,18.97,18.92,18.96,91300.0,11.8884,11.8884,11.8571,11.8822,91300.0
2008-07-11 13:05:00,18.96,18.97,18.94,18.97,72300.0,11.8822,11.8884,11.8696,11.8884,72300.0
2008-07-11 13:10:00,18.96,19.0,18.94,18.95,74300.0,11.8822,11.9072,11.8696,11.8759,74300.0
2008-07-11 13:15:00,18.95,19.02,18.94,19.01,333500.0,11.8759,11.9198,11.8696,11.9135,333500.0
2008-07-11 13:20:00,19.01,19.05,18.98,19.01,53900.0,11.9135,11.9386,11.8947,11.9135,53900.0
2008-07-11 13:25:00,19.02,19.04,18.96,18.97,81800.0,11.9198,11.9323,11.8822,11.8884,81800.0
2008-07-11 13:30:00,18.98,19.01,18.94,18.96,74300.0,11.8947,11.9135,11.8696,11.8822,74300.0
2008-07-11 13:35:00,18.97,19.1,18.96,19.1,101200.0,11.8884,11.9699,11.8822,11.9699,101200.0
2008-07-11 13:40:00,19.09,19.13,19.08,19.11,89900.0,11.9636,11.9887,11.9574,11.9762,89900.0
2008-07-11 13:45:00,19.12,19.12,19.07,19.07,63300.0,11.9824,11.9824,11.9511,11.9511,63300.0
2008-07-11 13:50:00,19.07,19.07,19.03,19.04,39700.0,11.9511,11.9511,11.926,11.9323,39700.0
2008-07-11 13:55:00,19.04,19.11,19.03,19.11,107100.0,11.9323,11.9762,11.926,11.9762,107100.0
2008-07-11 14:00:00,19.12,19.14,19.05,19.1,87600.0,11.9824,11.995,11.9386,11.9699,87600.0
2008-07-11 14:05:00,19.1,19.16,19.09,19.13,154800.0,11.9699,12.0075,11.9636,11.9887,154800.0
2008-07-11 14:10:00,19.14,19.16,19.11,19.15,74700.0,11.995,12.0075,11.9762,12.0012,74700.0
2008-07-11 14:15:00,19.15,19.16,19.09,19.13,90600.0,12.0012,12.0075,11.9636,11.9887,90600.0
2008-07-11 14:20:00,19.13,19.13,18.97,19.0,111800.0,11.9887,11.9887,11.8884,11.9072,111800.0
2008-07-11 14:25:00,19.0,19.06,18.99,19.02,63300.0,11.9072,11.9448,11.901,11.9198,63300.0
2008-07-11 14:30:00,19.02,19.03,18.93,18.94,66400.0,11.9198,11.926,11.8634,11.8696,66400.0
2008-07-11 14:35:00,18.94,19.06,18.93,19.0,76900.0,11.8696,11.9448,11.8634,11.9072,76900.0
2008-07-11 14:40:00,18.99,19.03,18.95,19.03,44500.0,11.901,11.926,11.8759,11.926,44500.0
2008-07-11 14:45:00,19.04,19.14,19.0,19.14,125300.0,11.9323,11.995,11.9072,11.995,125300.0
2008-07-11 14:50:00,19.14,19.2,19.0,19.04,161600.0,11.995,12.0326,11.9072,11.9323,161600.0
2008-07-11 14:55:00,19.04,19.2,19.04,19.2,107900.0,11.9323,12.0326,11.9323,12.0326,107900.0
2008-07-11 15:00:00,19.2,19.34,19.14,19.29,163600.0,12.0326,12.1203,11.995,12.089,163600.0
2008-07-11 15:05:00,19.29,19.29,18.99,19.07,146800.0,12.089,12.089,11.901,11.9511,146800.0
2008-07-11 15:10:00,19.08,19.14,18.96,19.0,103000.0,11.9574,11.995,11.8822,11.9072,103000.0
2008-07-11 15:15:00,18.99,19.07,18.95,18.97,69200.0,11.901,11.9511,11.8759,11.8884,69200.0
2008-07-11 15:20:00,18.97,19.06,18.92,18.94,96200.0,11.8884,11.9448,11.8571,11.8696,96200.0
2008-07-11 15:25:00,18.94,19.02,18.87,18.93,211600.0,11.8696,11.9198,11.8258,11.8634,211600.0
2008-07-11 15:30:00,18.94,18.96,18.85,18.88,132500.0,11.8696,11.8822,11.8132,11.832,132500.0
2008-07-11 15:35:00,18.89,18.94,18.87,18.91,67600.0,11.8383,11.8696,11.8258,11.8508,67600.0
2008-07-11 15:40:00,18.92,18.92,18.76,18.84,182800.0,11.8571,11.8571,11.7568,11.807,182800.0
2008-07-11 15:45:00,18.83,18.89,18.78,18.8,124500.0,11.8007,11.8383,11.7694,11.7819,124500.0
2008-07-11 15:50:00,18.8,18.92,18.79,18.87,129300.0,11.7819,11.8571,11.7756,11.8258,129300.0
2008-07-11 15:55:00,18.87,18.9,18.81,18.9,225600.0,11.8258,11.8446,11.7882,11.8446,225600.0
2008-07-14 09:30:00,19.04,19.19,19.02,19.04,37200.0,11.9323,12.0263,11.9198,11.9323,37200.0
2008-07-14 09:35:00,19.04,19.12,18.99,19.06,53800.0,11.9323,11.9824,11.901,11.9448,53800.0
2008-07-14 09:40:00,19.05,19.1,18.94,18.98,105900.0,11.9386,11.9699,11.8696,11.8947,105900.0
2008-07-14 09:45:00,18.97,18.98,18.69,18.81,115500.0,11.8884,11.8947,11.713,11.7882,115500.0
2008-07-14 09:50:00,18.8,18.9,18.76,18.87,89000.0,11.7819,11.8446,11.7568,11.8258,89000.0
2008-07-14 09:55:00,18.86,18.88,18.54,18.61,169500.0,11.8195,11.832,11.619,11.6628,169500.0
2008-07-14 10:00:00,18.61,18.65,18.43,18.44,182800.0,11.6628,11.6879,11.55,11.5563,182800.0
2008-07-14 10:05:00,18.44,18.69,18.44,18.62,149800.0,11.5563,11.713,11.5563,11.6691,149800.0
2008-07-14 10:10:00,18.62,18.7,18.58,18.68,87900.0,11.6691,11.7192,11.644,11.7067,87900.0
2008-07-14 10:15:00,18.67,18.68,18.49,18.56,107800.0,11.7004,11.7067,11.5876,11.6315,107800.0
2008-07-14 10:20:00,18.55,18.57,18.39,18.42,130000.0,11.6252,11.6378,11.5249,11.5438,130000.0
2008-07-14 10:25:00,18.42,18.48,18.36,18.48,63900.0,11.5438,11.5814,11.5061,11.5814,63900.0
2008-07-14 10:30:00,18.48,18.53,18.39,18.46,72600.0,11.5814,11.6127,11.5249,11.5688,72600.0
2008-07-14 10:35:00,18.47,18.5,18.42,18.49,82100.0,11.5751,11.5939,11.5438,11.5876,82100.0
2008-07-14 10:40:00,18.49,18.51,18.38,18.46,87100.0,11.5876,11.6002,11.5187,11.5688,87100.0
2008-07-14 10:45:00,18.46,18.5,18.4,18.5,69200.0,11.5688,11.5939,11.5312,11.5939,69200.0
2008-07-14 10:50:00,18.49,18.55,18.46,18.51,75200.0,11.5876,11.6252,11.5688,11.6002,75200.0
2008-07-14 10:55:00,18.51,18.64,18.51,18.64,69300.0,11.6002,11.6816,11.6002,11.6816,69300.0
2008-07-14 11:00:00,18.63,18.69,18.62,18.66,225400.0,11.6754,11.713,11.6691,11.6942,225400.0
2008-07-14 11:05:00,18.66,18.7,18.64,18.65,129900.0,11.6942,11.7192,11.6816,11.6879,129900.0
2008-07-14 11:10:00,18.65,18.68,18.57,18.66,111500.0,11.6879,11.7067,11.6378,11.6942,111500.0
2008-07-14 11:15:00,18.66,18.67,18.6,18.64,70900.0,11.6942,11.7004,11.6566,11.6816,70900.0
2008-07-14 11:20:00,18.65,18.67,18.58,18.58,134900.0,11.6879,11.7004,11.644,11.644,134900.0
2008-07-14 11:25:00,18.58,18.63,18.56,18.61,172100.0,11.644,11.6754,11.6315,11.6628,172100.0
2008-07-14 11:30:00,18.61,18.65,18.55,18.59,93300.0,11.6628,11.6879,11.6252,11.6503,93300.0
2008-07-14 11:35:00,18.59,18.63,18.58,18.59,25300.0,11.6503,11.6754,11.644,11.6503,25300.0
2008-07-14 11:40:00,18.58,18.64,18.57,18.6,81600.0,11.644,11.6816,11.6378,11.6566,81600.0
2008-07-14 11:45:00,18.6,18.62,18.54,18.55,91400.0,11.6566,11.6691,11.619,11.6252,91400.0
2008-07-14 11:50:00,18.56,18.56,18.42,18.42,133500.0,11.6315,11.6315,11.5438,11.5438,133500.0
2008-07-14 11:55:00,18.42,18.53,18.37,18.46,279100.0,11.5438,11.6127,11.5124,11.5688,279100.0
2008-07-14 12:00:00,18.46,18.51,18.41,18.43,125100.0,11.5688,11.6002,11.5375,11.55,125100.0
2008-07-14 12:05:00,18.43,18.45,18.37,18.44,85800.0,11.55,11.5626,11.5124,11.5563,85800.0
2008-07-14 12:10:00,18.45,18.47,18.42,18.43,67000.0,11.5626,11.5751,11.5438,11.55,67000.0
2008-07-14 12:15:00,18.44,18.51,18.43,18.5,80100.0,11.5563,11.6002,11.55,11.5939,80100.0
2008-07-14 12:20:00,18.5,18.51,18.47,18.49,43300.0,11.5939,11.6002,11.5751,11.5876,43300.0
2008-07-14 12:25:00,18.49,18.52,18.49,18.52,40300.0,11.5876,11.6064,11.5876,11.6064,40300.0
2008-07-14 12:30:00,18.51,18.52,18.48,18.5,64300.0,11.6002,11.6064,11.5814,11.5939,64300.0
2008-07-14 12:35:00,18.5,18.51,18.47,18.49,73100.0,11.5939,11.6002,11.5751,11.5876,73100.0
2008-07-14 12:40:00,18.5,18.51,18.48,18.48,90700.0,11.5939,11.6002,11.5814,11.5814,90700.0
2008-07-14 12:45:00,18.48,18.52,18.47,18.5,53500.0,11.5814,11.6064,11.5751,11.5939,53500.0
2008-07-14 12:50:00,18.51,18.53,18.48,18.48,35300.0,11.6002,11.6127,11.5814,11.5814,35300.0
2008-07-14 12:55:00,18.48,18.56,18.45,18.5,112400.0,11.5814,11.6315,11.5626,11.5939,112400.0
2008-07-14 13:00:00,18.49,18.51,18.48,18.51,55300.0,11.5876,11.6002,11.5814,11.6002,55300.0
2008-07-14 13:05:00,18.52,18.52,18.47,18.49,80100.0,11.6064,11.6064,11.5751,11.5876,80100.0
2008-07-14 13:10:00,18.5,18.52,18.43,18.52,52600.0,11.5939,11.6064,11.55,11.6064,52600.0
2008-07-14 13:15:00,18.53,18.53,18.49,18.51,26900.0,11.6127,11.6127,11.5876,11.6002,26900.0
2008-07-14 13:20:00,18.5,18.51,18.47,18.5,51500.0,11.5939,11.6002,11.5751,11.5939,51500.0
2008-07-14 13:25:00,18.5,18.5,18.46,18.48,31700.0,11.5939,11.5939,11.5688,11.5814,31700.0
2008-07-14 13:30:00,18.48,18.5,18.46,18.47,51800.0,11.5814,11.5939,11.5688,11.5751,51800.0
2008-07-14 13:35:00,18.46,18.48,18.42,18.48,32600.0,11.5688,11.5814,11.5438,11.5814,32600.0
2008-07-14 13:40:00,18.48,18.5,18.45,18.46,61800.0,11.5814,11.5939,11.5626,11.5688,61800.0
2008-07-14 13:45:00,18.45,18.49,18.44,18.47,75400.0,11.5626,11.5876,11.5563,11.5751,75400.0
2008-07-14 13:50:00,18.47,18.47,18.41,18.42,51300.0,11.5751,11.5751,11.5375,11.5438,51300.0
2008-07-14 13:55:00,18.43,18.46,18.42,18.43,41600.0,11.55,11.5688,11.5438,11.55,41600.0
2008-07-14 14:00:00,18.44,18.45,18.41,18.42,33000.0,11.5563,11.5626,11.5375,11.5438,33000.0
2008-07-14 14:05:00,18.41,18.47,18.41,18.44,42400.0,11.5375,11.5751,11.5375,11.5563,42400.0
2008-07-14 14:10:00,18.43,18.43,18.39,18.39,32500.0,11.55,11.55,11.5249,11.5249,32500.0
2008-07-14 14:15:00,18.39,18.44,18.39,18.4,80400.0,11.5249,11.5563,11.5249,11.5312,80400.0
2008-07-14 14:20:00,18.4,18.42,18.39,18.41,40100.0,11.5312,11.5438,11.5249,11.5375,40100.0
2008-07-14 14:25:00,18.41,18.44,18.39,18.39,36600.0,11.5375,11.5563,11.5249,11.5249,36600.0
2008-07-14 14:30:00,18.4,18.46,18.39,18.46,36700.0,11.5312,11.5688,11.5249,11.5688,36700.0
2008-07-14 14:35:00,18.46,18.46,18.4,18.4,39100.0,11.5688,11.5688,11.5312,11.5312,39100.0
2008-07-14 14:40:00,18.4,18.41,18.34,18.35,52400.0,11.5312,11.5375,11.4936,11.4999,52400.0
2008-07-14 14:45:00,18.35,18.36,18.3,18.34,47500.0,11.4999,11.5061,11.4685,11.4936,47500.0
2008-07-14 14:50:00,18.33,18.37,18.32,18.37,160300.0,11.4873,11.5124,11.4811,11.5124,160300.0
2008-07-14 14:55:00,18.36,18.4,18.36,18.4,79700.0,11.5061,11.5312,11.5061,11.5312,79700.0
2008-07-14 15:00:00,18.4,18.42,18.39,18.4,120000.0,11.5312,11.5438,11.5249,11.5312,120000.0
2008-07-14 15:05:00,18.41,18.42,18.38,18.39,151200.0,11.5375,11.5438,11.5187,11.5249,151200.0
2008-07-14 15:10:00,18.4,18.46,18.4,18.45,91500.0,11.5312,11.5688,11.5312,11.5626,91500.0
2008-07-14 15:15:00,18.45,18.51,18.45,18.51,87400.0,11.5626,11.6002,11.5626,11.6002,87400.0
2008-07-14 15:20:00,18.51,18.61,18.49,18.54,167600.0,11.6002,11.6628,11.5876,11.619,167600.0
2008-07-14 15:25:00,18.55,18.64,18.54,18.6,108100.0,11.6252,11.6816,11.619,11.6566,108100.0
2008-07-14 15:30:00,18.6,18.66,18.58,18.62,98000.0,11.6566,11.6942,11.644,11.6691,98000.0
2008-07-14 15:35:00,18.63,18.63,18.55,18.57,76000.0,11.6754,11.6754,11.6252,11.6378,76000.0
2008-07-14 15:40:00,18.57,18.58,18.49,18.52,197200.0,11.6378,11.644,11.5876,11.6064,197200.0
2008-07-14 15:45:00,18.52,18.55,18.5,18.53,82600.0,11.6064,11.6252,11.5939,11.6127,82600.0
2008-07-14 15:50:00,18.53,18.54,18.46,18.47,239100.0,11.6127,11.619,11.5688,11.5751,239100.0
2008-07-14 15:55:00,18.46,18.47,18.42,18.44,369400.0,11.5688,11.5751,11.5438,11.5563,369400.0
2008-07-15 09:30:00,18.53,18.53,18.27,18.53,107500.0,11.6127,11.6127,11.4497,11.6127,107500.0
2008-07-15 09:35:00,18.5,18.55,18.42,18.44,76500.0,11.5939,11.6252,11.5438,11.5563,76500.0
2008-07-15 09:40:00,18.44,18.49,18.25,18.29,116900.0,11.5563,11.5876,11.4372,11.4623,116900.0
2008-07-15 09:45:00,18.29,18.33,18.18,18.22,126600.0,11.4623,11.4873,11.3933,11.4184,126600.0
2008-07-15 09:50:00,18.22,18.24,18.13,18.15,141900.0,11.4184,11.4309,11.362,11.3745,141900.0
2008-07-15 09:55:00,18.15,18.16,18.03,18.1,173300.0,11.3745,11.3808,11.2993,11.3432,173300.0
2008-07-15 10:00:00,18.1,18.12,17.92,18.02,236900.0,11.3432,11.3557,11.2304,11.2931,236900.0
2008-07-15 10:05:00,18.02,18.12,18.01,18.12,143500.0,11.2931,11.3557,11.2868,11.3557,143500.0
2008-07-15 10:10:00,18.12,18.15,18.05,18.08,126100.0,11.3557,11.3745,11.3119,11.3307,126100.0
2008-07-15 10:15:00,18.08,18.09,18.03,18.06,78100.0,11.3307,11.3369,11.2993,11.3181,78100.0
2008-07-15 10:20:00,18.07,18.1,18.0,18.09,114200.0,11.3244,11.3432,11.2805,11.3369,114200.0
2008-07-15 10:25:00,18.1,18.1,18.0,18.05,90100.0,11.3432,11.3432,11.2805,11.3119,90100.0
2008-07-15 10:30:00,18.05,18.06,17.98,18.02,72700.0,11.3119,11.3181,11.268,11.2931,72700.0
2008-07-15 10:35:00,18.02,18.05,18.01,18.04,93800.0,11.2931,11.3119,11.2868,11.3056,93800.0
2008-07-15 10:40:00,18.04,18.2,18.04,18.2,208800.0,11.3056,11.4059,11.3056,11.4059,208800.0
2008-07-15 10:45:00,18.2,18.22,18.13,18.21,91500.0,11.4059,11.4184,11.362,11.4121,91500.0
2008-07-15 10:50:00,18.21,18.3,18.2,18.27,113700.0,11.4121,11.4685,11.4059,11.4497,113700.0
2008-07-15 10:55:00,18.28,18.3,18.18,18.23,166500.0,11.456,11.4685,11.3933,11.4247,166500.0
2008-07-15 11:00:00,18.24,18.39,18.23,18.39,98000.0,11.4309,11.5249,11.4247,11.5249,98000.0
2008-07-15 11:05:00,18.39,18.69,18.39,18.68,328900.0,11.5249,11.713,11.5249,11.7067,328900.0
2008-07-15 11:10:00,18.67,18.68,18.52,18.53,160300.0,11.7004,11.7067,11.6064,11.6127,160300.0
2008-07-15 11:15:00,18.54,18.62,18.49,18.62,71900.0,11.619,11.6691,11.5876,11.6691,71900.0
2008-07-15 11:20:00,18.62,18.65,18.52,18.54,90000.0,11.6691,11.6879,11.6064,11.619,90000.0
2008-07-15 11:25:00,18.53,18.65,18.53,18.56,128000.0,11.6127,11.6879,11.6127,11.6315,128000.0
2008-07-15 11:30:00,18.55,18.55,18.49,18.5,79800.0,11.6252,11.6252,11.5876,11.5939,79800.0
2008-07-15 11:35:00,18.5,18.57,18.5,18.54,84100.0,11.5939,11.6378,11.5939,11.619,84100.0
2008-07-15 11:40:00,18.53,18.58,18.52,18.52,63300.0,11.6127,11.644,11.6064,11.6064,63300.0
2008-07-15 11:45:00,18.52,18.54,18.5,18.52,53200.0,11.6064,11.619,11.5939,11.6064,53200.0
2008-07-15 11:50:00,18.53,18.7,18.51,18.69,81900.0,11.6127,11.7192,11.6002,11.713,81900.0
2008-07-15 11:55:00,18.69,18.94,18.69,18.86,275300.0,11.713,11.8696,11.713,11.8195,275300.0
2008-07-15 12:00:00,18.85,18.86,18.72,18.75,129900.0,11.8132,11.8195,11.7318,11.7506,129900.0
2008-07-15 12:05:00,18.74,18.82,18.63,18.63,147000.0,11.7443,11.7944,11.6754,11.6754,147000.0
2008-07-15 12:10:00,18.63,18.73,18.63,18.71,143700.0,11.6754,11.738,11.6754,11.7255,143700.0
2008-07-15 12:15:00,18.71,18.75,18.65,18.74,84100.0,11.7255,11.7506,11.6879,11.7443,84100.0
2008-07-15 12:20:00,18.75,18.82,18.74,18.75,141000.0,11.7506,11.7944,11.7443,11.7506,141000.0
2008-07-15 12:25:00,18.75,18.75,18.69,18.71,60200.0,11.7506,11.7506,11.713,11.7255,60200.0
2008-07-15 12:30:00,18.72,18.77,18.69,18.74,60100.0,11.7318,11.7631,11.713,11.7443,60100.0
2008-07-15 12:35:00,18.74,18.74,18.66,18.71,73300.0,11.7443,11.7443,11.6942,11.7255,73300.0
2008-07-15 12:40:00,18.71,18.78,18.71,18.71,72000.0,11.7255,11.7694,11.7255,11.7255,72000.0
2008-07-15 12:45:00,18.71,18.76,18.69,18.69,57600.0,11.7255,11.7568,11.713,11.713,57600.0
2008-07-15 12:50:00,18.68,18.7,18.65,18.7,69700.0,11.7067,11.7192,11.6879,11.7192,69700.0
2008-07-15 12:55:00,18.71,18.76,18.68,18.76,41100.0,11.7255,11.7568,11.7067,11.7568,41100.0
2008-07-15 13:00:00,18.76,18.84,18.73,18.75,109800.0,11.7568,11.807,11.738,11.7506,109800.0
2008-07-15 13:05:00,18.75,18.9,18.75,18.88,151800.0,11.7506,11.8446,11.7506,11.832,151800.0
2008-07-15 13:10:00,18.88,18.95,18.88,18.94,119700.0,11.832,11.8759,11.832,11.8696,119700.0
2008-07-15 13:15:00,18.95,18.95,18.8,18.8,81100.0,11.8759,11.8759,11.7819,11.7819,81100.0
2008-07-15 13:20:00,18.8,18.81,18.65,18.71,164100.0,11.7819,11.7882,11.6879,11.7255,164100.0
2008-07-15 13:25:00,18.7,18.71,18.64,18.65,146900.0,11.7192,11.7255,11.6816,11.6879,146900.0
2008-07-15 13:30:00,18.65,18.69,18.59,18.67,123800.0,11.6879,11.713,11.6503,11.7004,123800.0
2008-07-15 13:35:00,18.67,18.68,18.64,18.65,69100.0,11.7004,11.7067,11.6816,11.6879,69100.0
2008-07-15 13:40:00,18.65,18.69,18.65,18.69,31200.0,11.6879,11.713,11.6879,11.713,31200.0
2008-07-15 13:45:00,18.69,18.73,18.65,18.73,57100.0,11.713,11.738,11.6879,11.738,57100.0
2008-07-15 13:50:00,18.73,18.74,18.7,18.73,45600.0,11.738,11.7443,11.7192,11.738,45600.0
2008-07-15 13:55:00,18.74,18.75,18.68,18.69,52500.0,11.7443,11.7506,11.7067,11.713,52500.0
2008-07-15 14:00:00,18.69,18.73,18.64,18.66,56900.0,11.713,11.738,11.6816,11.6942,56900.0
2008-07-15 14:05:00,18.66,18.67,18.59,18.59,53300.0,11.6942,11.7004,11.6503,11.6503,53300.0
2008-07-15 14:10:00,18.59,18.69,18.59,18.64,86100.0,11.6503,11.713,11.6503,11.6816,86100.0
2008-07-15 14:15:00,18.63,18.75,18.63,18.72,87500.0,11.6754,11.7506,11.6754,11.7318,87500.0
2008-07-15 14:20:00,18.72,18.75,18.69,18.72,73600.0,11.7318,11.7506,11.713,11.7318,73600.0
2008-07-15 14:25:00,18.72,18.75,18.69,18.71,75900.0,11.7318,11.7506,11.713,11.7255,75900.0
2008-07-15 14:30:00,18.72,18.8,18.72,18.73,64100.0,11.7318,11.7819,11.7318,11.738,64100.0
2008-07-15 14:35:00,18.74,18.75,18.7,18.71,40500.0,11.7443,11.7506,11.7192,11.7255,40500.0
2008-07-15 14:40:00,18.71,18.74,18.68,18.72,35800.0,11.7255,11.7443,11.7067,11.7318,35800.0
2008-07-15 14:45:00,18.72,18.75,18.7,18.75,31900.0,11.7318,11.7506,11.7192,11.7506,31900.0
2008-07-15 14:50:00,18.75,18.75,18.7,18.73,36800.0,11.7506,11.7506,11.7192,11.738,36800.0
2008-07-15 14:55:00,18.73,18.78,18.7,18.77,124200.0,11.738,11.7694,11.7192,11.7631,124200.0
2008-07-15 15:00:00,18.76,18.85,18.74,18.74,123500.0,11.7568,11.8132,11.7443,11.7443,123500.0
2008-07-15 15:05:00,18.74,18.78,18.71,18.74,91000.0,11.7443,11.7694,11.7255,11.7443,91000.0
2008-07-15 15:10:00,18.74,18.77,18.64,18.67,78300.0,11.7443,11.7631,11.6816,11.7004,78300.0
2008-07-15 15:15:00,18.67,18.67,18.58,18.65,56300.0,11.7004,11.7004,11.644,11.6879,56300.0
2008-07-15 15:20:00,18.65,18.67,18.59,18.59,56000.0,11.6879,11.7004,11.6503,11.6503,56000.0
2008-07-15 15:25:00,18.6,18.6,18.49,18.49,92200.0,11.6566,11.6566,11.5876,11.5876,92200.0
2008-07-15 15:30:00,18.49,18.57,18.48,18.49,220900.0,11.5876,11.6378,11.5814,11.5876,220900.0
2008-07-15 15:35:00,18.48,18.51,18.44,18.44,113900.0,11.5814,11.6002,11.5563,11.5563,113900.0
2008-07-15 15:40:00,18.45,18.46,18.42,18.43,173900.0,11.5626,11.5688,11.5438,11.55,173900.0
2008-07-15 15:45:00,18.43,18.46,18.41,18.45,97500.0,11.55,11.5688,11.5375,11.5626,97500.0
2008-07-15 15:50:00,18.46,18.46,18.39,18.45,201000.0,11.5688,11.5688,11.5249,11.5626,201000.0
2008-07-15 15:55:00,18.45,18.45,18.32,18.36,517700.0,11.5626,11.5626,11.4811,11.5061,517700.0
2008-07-16 09:30:00,18.4,18.69,17.98,18.23,106400.0,11.5312,11.713,11.268,11.4247,106400.0
2008-07-16 09:35:00,18.21,18.28,18.16,18.16,50000.0,11.4121,11.456,11.3808,11.3808,50000.0
2008-07-16 09:40:00,18.16,18.2,18.04,18.11,68700.0,11.3808,11.4059,11.3056,11.3495,68700.0
2008-07-16 09:45:00,18.1,18.17,18.02,18.14,72700.0,11.3432,11.3871,11.2931,11.3683,72700.0
2008-07-16 09:50:00,18.14,18.31,18.13,18.28,75000.0,11.3683,11.4748,11.362,11.456,75000.0
2008-07-16 09:55:00,18.28,18.48,18.28,18.32,114600.0,11.456,11.5814,11.456,11.4811,114600.0
2008-07-16 10:00:00,18.32,18.4,18.26,18.3,103500.0,11.4811,11.5312,11.4435,11.4685,103500.0
2008-07-16 10:05:00,18.31,18.35,18.21,18.26,104700.0,11.4748,11.4999,11.4121,11.4435,104700.0
2008-07-16 10:10:00,18.27,18.27,18.2,18.22,59200.0,11.4497,11.4497,11.4059,11.4184,59200.0
2008-07-16 10:15:00,18.22,18.26,18.16,18.2,82400.0,11.4184,11.4435,11.3808,11.4059,82400.0
2008-07-16 10:20:00,18.2,18.29,18.2,18.29,133700.0,11.4059,11.4623,11.4059,11.4623,133700.0
2008-07-16 10:25:00,18.28,18.3,18.22,18.3,124800.0,11.456,11.4685,11.4184,11.4685,124800.0
2008-07-16 10:30:00,18.3,18.32,18.25,18.31,67100.0,11.4685,11.4811,11.4372,11.4748,67100.0
2008-07-16 10:35:00,18.31,18.48,18.31,18.48,130700.0,11.4748,11.5814,11.4748,11.5814,130700.0
2008-07-16 10:40:00,18.48,18.53,18.41,18.47,152200.0,11.5814,11.6127,11.5375,11.5751,152200.0
2008-07-16 10:45:00,18.47,18.5,18.41,18.49,87300.0,11.5751,11.5939,11.5375,11.5876,87300.0
2008-07-16 10:50:00,18.49,18.5,18.44,18.46,83600.0,11.5876,11.5939,11.5563,11.5688,83600.0
2008-07-16 10:55:00,18.46,18.47,18.38,18.41,60400.0,11.5688,11.5751,11.5187,11.5375,60400.0
2008-07-16 11:00:00,18.42,18.47,18.39,18.44,46000.0,11.5438,11.5751,11.5249,11.5563,46000.0
2008-07-16 11:05:00,18.44,18.51,18.43,18.46,63500.0,11.5563,11.6002,11.55,11.5688,63500.0
2008-07-16 11:10:00,18.46,18.49,18.42,18.43,59900.0,11.5688,11.5876,11.5438,11.55,59900.0
2008-07-16 11:15:00,18.43,18.44,18.39,18.39,53500.0,11.55,11.5563,11.5249,11.5249,53500.0
2008-07-16 11:20:00,18.39,18.4,18.33,18.34,60500.0,11.5249,11.5312,11.4873,11.4936,60500.0
2008-07-16 11:25:00,18.33,18.4,18.33,18.35,83500.0,11.4873,11.5312,11.4873,11.4999,83500.0
2008-07-16 11:30:00,18.35,18.37,18.32,18.33,54500.0,11.4999,11.5124,11.4811,11.4873,54500.0
2008-07-16 11:35:00,18.33,18.33,18.25,18.26,42700.0,11.4873,11.4873,11.4372,11.4435,42700.0
2008-07-16 11:40:00,18.26,18.28,18.2,18.21,52100.0,11.4435,11.456,11.4059,11.4121,52100.0
2008-07-16 11:45:00,18.21,18.22,18.2,18.22,48200.0,11.4121,11.4184,11.4059,11.4184,48200.0
2008-07-16 11:50:00,18.21,18.26,18.2,18.25,49500.0,11.4121,11.4435,11.4059,11.4372,49500.0
2008-07-16 11:55:00,18.25,18.27,18.22,18.27,92100.0,11.4372,11.4497,11.4184,11.4497,92100.0
2008-07-16 12:00:00,18.26,18.29,18.22,18.29,66200.0,11.4435,11.4623,11.4184,11.4623,66200.0
2008-07-16 12:05:00,18.29,18.3,18.27,18.28,32100.0,11.4623,11.4685,11.4497,11.456,32100.0
2008-07-16 12:10:00,18.29,18.37,18.26,18.36,65600.0,11.4623,11.5124,11.4435,11.5061,65600.0
2008-07-16 12:15:00,18.35,18.4,18.35,18.4,14800.0,11.4999,11.5312,11.4999,11.5312,14800.0
2008-07-16 12:20:00,18.4,18.41,18.34,18.4,42100.0,11.5312,11.5375,11.4936,11.5312,42100.0
2008-07-16 12:25:00,18.41,18.43,18.4,18.42,40800.0,11.5375,11.55,11.5312,11.5438,40800.0
2008-07-16 12:30:00,18.42,18.43,18.4,18.42,31200.0,11.5438,11.55,11.5312,11.5438,31200.0
2008-07-16 12:35:00,18.42,18.44,18.39,18.39,44200.0,11.5438,11.5563,11.5249,11.5249,44200.0
2008-07-16 12:40:00,18.38,18.41,18.34,18.38,30900.0,11.5187,11.5375,11.4936,11.5187,30900.0
2008-07-16 12:45:00,18.38,18.39,18.35,18.35,51700.0,11.5187,11.5249,11.4999,11.4999,51700.0
2008-07-16 12:50:00,18.36,18.39,18.34,18.38,30700.0,11.5061,11.5249,11.4936,11.5187,30700.0
2008-07-16 12:55:00,18.38,18.38,18.37,18.38,13900.0,11.5187,11.5187,11.5124,11.5187,13900.0
2008-07-16 13:00:00,18.37,18.44,18.36,18.44,70000.0,11.5124,11.5563,11.5061,11.5563,70000.0
2008-07-16 13:05:00,18.44,18.45,18.42,18.43,34600.0,11.5563,11.5626,11.5438,11.55,34600.0
2008-07-16 13:10:00,18.44,18.44,18.37,18.39,39300.0,11.5563,11.5563,11.5124,11.5249,39300.0
2008-07-16 13:15:00,18.39,18.42,18.38,18.39,46600.0,11.5249,11.5438,11.5187,11.5249,46600.0
2008-07-16 13:20:00,18.39,18.44,18.38,18.4,43800.0,11.5249,11.5563,11.5187,11.5312,43800.0
2008-07-16 13:25:00,18.4,18.42,18.39,18.39,22400.0,11.5312,11.5438,11.5249,11.5249,22400.0
2008-07-16 13:30:00,18.4,18.44,18.4,18.42,45400.0,11.5312,11.5563,11.5312,11.5438,45400.0
2008-07-16 13:35:00,18.43,18.44,18.4,18.41,35400.0,11.55,11.5563,11.5312,11.5375,35400.0
2008-07-16 13:40:00,18.4,18.42,18.38,18.39,33900.0,11.5312,11.5438,11.5187,11.5249,33900.0
2008-07-16 13:45:00,18.39,18.39,18.32,18.35,46200.0,11.5249,11.5249,11.4811,11.4999,46200.0
2008-07-16 13:50:00,18.35,18.37,18.33,18.36,44400.0,11.4999,11.5124,11.4873,11.5061,44400.0
2008-07-16 13:55:00,18.37,18.41,18.36,18.4,36900.0,11.5124,11.5375,11.5061,11.5312,36900.0
2008-07-16 14:00:00,18.4,18.4,18.32,18.37,112400.0,11.5312,11.5312,11.4811,11.5124,112400.0
2008-07-16 14:05:00,18.37,18.38,18.3,18.3,64000.0,11.5124,11.5187,11.4685,11.4685,64000.0
2008-07-16 14:10:00,18.3,18.4,18.3,18.39,96000.0,11.4685,11.5312,11.4685,11.5249,96000.0
2008-07-16 14:15:00,18.39,18.47,18.37,18.46,88200.0,11.5249,11.5751,11.5124,11.5688,88200.0
2008-07-16 14:20:00,18.46,18.49,18.43,18.48,62500.0,11.5688,11.5876,11.55,11.5814,62500.0
2008-07-16 14:25:00,18.49,18.49,18.46,18.48,89700.0,11.5876,11.5876,11.5688,11.5814,89700.0
2008-07-16 14:30:00,18.49,18.5,18.46,18.47,97600.0,11.5876,11.5939,11.5688,11.5751,97600.0
2008-07-16 14:35:00,18.47,18.5,18.45,18.47,100000.0,11.5751,11.5939,11.5626,11.5751,100000.0
2008-07-16 14:40:00,18.47,18.49,18.44,18.45,84000.0,11.5751,11.5876,11.5563,11.5626,84000.0
2008-07-16 14:45:00,18.45,18.49,18.42,18.44,124400.0,11.5626,11.5876,11.5438,11.5563,124400.0
2008-07-16 14:50:00,18.45,18.5,18.44,18.5,74200.0,11.5626,11.5939,11.5563,11.5939,74200.0
2008-07-16 14:55:00,18.49,18.55,18.48,18.52,106100.0,11.5876,11.6252,11.5814,11.6064,106100.0
2008-07-16 15:00:00,18.52,18.62,18.51,18.59,131300.0,11.6064,11.6691,11.6002,11.6503,131300.0
2008-07-16 15:05:00,18.59,18.62,18.55,18.56,146400.0,11.6503,11.6691,11.6252,11.6315,146400.0
2008-07-16 15:10:00,18.56,18.56,18.53,18.56,130300.0,11.6315,11.6315,11.6127,11.6315,130300.0
2008-07-16 15:15:00,18.55,18.61,18.54,18.61,109800.0,11.6252,11.6628,11.619,11.6628,109800.0
2008-07-16 15:20:00,18.61,18.64,18.6,18.61,72200.0,11.6628,11.6816,11.6566,11.6628,72200.0
2008-07-16 15:25:00,18.61,18.66,18.61,18.65,73100.0,11.6628,11.6942,11.6628,11.6879,73100.0
2008-07-16 15:30:00,18.65,18.71,18.65,18.7,157000.0,11.6879,11.7255,11.6879,11.7192,157000.0
2008-07-16 15:35:00,18.7,18.79,18.68,18.79,89400.0,11.7192,11.7756,11.7067,11.7756,89400.0
2008-07-16 15:40:00,18.78,18.86,18.78,18.85,272200.0,11.7694,11.8195,11.7694,11.8132,272200.0
2008-07-16 15:45:00,18.85,18.86,18.8,18.85,162800.0,11.8132,11.8195,11.7819,11.8132,162800.0
2008-07-16 15:50:00,18.85,18.91,18.84,18.91,259000.0,11.8132,11.8508,11.807,11.8508,259000.0
2008-07-16 15:55:00,18.91,18.99,18.91,18.96,444700.0,11.8508,11.901,11.8508,11.8822,444700.0
2008-07-17 09:30:00,19.14,19.24,19.04,19.08,86300.0,11.995,12.0576,11.9323,11.9574,86300.0
2008-07-17 09:35:00,19.08,19.13,18.95,19.1,81400.0,11.9574,11.9887,11.8759,11.9699,81400.0
2008-07-17 09:40:00,19.1,19.44,19.07,19.4,110100.0,11.9699,12.183,11.9511,12.1579,110100.0
2008-07-17 09:45:00,19.4,19.54,19.09,19.12,116800.0,12.1579,12.2457,11.9636,11.9824,116800.0
2008-07-17 09:50:00,19.12,19.25,19.11,19.14,80000.0,11.9824,12.0639,11.9762,11.995,80000.0
2008-07-17 09:55:00,19.13,19.16,19.0,19.02,77300.0,11.9887,12.0075,11.9072,11.9198,77300.0
2008-07-17 10:00:00,19.0,19.2,18.97,19.06,61400.0,11.9072,12.0326,11.8884,11.9448,61400.0
2008-07-17 10:05:00,19.07,19.11,18.82,19.01,198500.0,11.9511,11.9762,11.7944,11.9135,198500.0
2008-07-17 10:10:00,19.02,19.12,18.96,19.07,100300.0,11.9198,11.9824,11.8822,11.9511,100300.0
2008-07-17 10:15:00,19.08,19.19,19.08,19.17,73600.0,11.9574,12.0263,11.9574,12.0138,73600.0
2008-07-17 10:20:00,19.17,19.19,19.06,19.14,57500.0,12.0138,12.0263,11.9448,11.995,57500.0
2008-07-17 10:25:00,19.14,19.15,18.98,19.04,179000.0,11.995,12.0012,11.8947,11.9323,179000.0
2008-07-17 10:30:00,19.05,19.05,18.96,19.02,67500.0,11.9386,11.9386,11.8822,11.9198,67500.0
2008-07-17 10:35:00,19.01,19.11,19.01,19.05,67500.0,11.9135,11.9762,11.9135,11.9386,67500.0
2008-07-17 10:40:00,19.04,19.04,18.87,18.9,71400.0,11.9323,11.9323,11.8258,11.8446,71400.0
2008-07-17 10:45:00,18.91,18.98,18.91,18.98,40600.0,11.8508,11.8947,11.8508,11.8947,40600.0
2008-07-17 10:50:00,18.98,18.99,18.91,18.93,47700.0,11.8947,11.901,11.8508,11.8634,47700.0
2008-07-17 10:55:00,18.92,18.95,18.86,18.87,46700.0,11.8571,11.8759,11.8195,11.8258,46700.0
2008-07-17 11:00:00,18.87,18.9,18.8,18.8,62500.0,11.8258,11.8446,11.7819,11.7819,62500.0
2008-07-17 11:05:00,18.8,18.81,18.66,18.79,158700.0,11.7819,11.7882,11.6942,11.7756,158700.0
2008-07-17 11:10:00,18.8,18.9,18.72,18.83,144000.0,11.7819,11.8446,11.7318,11.8007,144000.0
2008-07-17 11:15:00,18.83,18.95,18.8,18.88,52500.0,11.8007,11.8759,11.7819,11.832,52500.0
2008-07-17 11:20:00,18.89,18.95,18.83,18.95,53800.0,11.8383,11.8759,11.8007,11.8759,53800.0
2008-07-17 11:25:00,18.95,19.07,18.94,19.0,63000.0,11.8759,11.9511,11.8696,11.9072,63000.0
2008-07-17 11:30:00,19.0,19.02,18.92,18.95,40100.0,11.9072,11.9198,11.8571,11.8759,40100.0
2008-07-17 11:35:00,18.95,19.02,18.94,18.99,29800.0,11.8759,11.9198,11.8696,11.901,29800.0
2008-07-17 11:40:00,19.0,19.11,19.0,19.1,41700.0,11.9072,11.9762,11.9072,11.9699,41700.0
2008-07-17 11:45:00,19.09,19.11,19.03,19.03,38700.0,11.9636,11.9762,11.926,11.926,38700.0
2008-07-17 11:50:00,19.03,19.07,19.0,19.04,65500.0,11.926,11.9511,11.9072,11.9323,65500.0
2008-07-17 11:55:00,19.04,19.06,18.99,18.99,54500.0,11.9323,11.9448,11.901,11.901,54500.0
2008-07-17 12:00:00,18.99,18.99,18.89,18.89,52100.0,11.901,11.901,11.8383,11.8383,52100.0
2008-07-17 12:05:00,18.9,18.94,18.89,18.9,56400.0,11.8446,11.8696,11.8383,11.8446,56400.0
2008-07-17 12:10:00,18.9,18.93,18.87,18.9,47400.0,11.8446,11.8634,11.8258,11.8446,47400.0
2008-07-17 12:15:00,18.89,18.89,18.82,18.86,40800.0,11.8383,11.8383,11.7944,11.8195,40800.0
2008-07-17 12:20:00,18.86,18.89,18.85,18.86,57000.0,11.8195,11.8383,11.8132,11.8195,57000.0
2008-07-17 12:25:00,18.86,18.88,18.86,18.87,15700.0,11.8195,11.832,11.8195,11.8258,15700.0
2008-07-17 12:30:00,18.87,18.87,18.82,18.83,28700.0,11.8258,11.8258,11.7944,11.8007,28700.0
2008-07-17 12:35:00,18.84,18.86,18.82,18.82,29900.0,11.807,11.8195,11.7944,11.7944,29900.0
2008-07-17 12:40:00,18.82,18.88,18.81,18.85,40400.0,11.7944,11.832,11.7882,11.8132,40400.0
2008-07-17 12:45:00,18.85,18.93,18.85,18.93,26700.0,11.8132,11.8634,11.8132,11.8634,26700.0
2008-07-17 12:50:00,18.93,18.99,18.92,18.99,36600.0,11.8634,11.901,11.8571,11.901,36600.0
2008-07-17 12:55:00,18.99,19.04,18.97,18.97,33800.0,11.901,11.9323,11.8884,11.8884,33800.0
2008-07-17 13:00:00,18.97,18.98,18.93,18.98,56600.0,11.8884,11.8947,11.8634,11.8947,56600.0
2008-07-17 13:05:00,18.96,19.01,18.95,19.0,43200.0,11.8822,11.9135,11.8759,11.9072,43200.0
2008-07-17 13:10:00,19.0,19.15,18.97,19.15,112000.0,11.9072,12.0012,11.8884,12.0012,112000.0
2008-07-17 13:15:00,19.14,19.16,19.08,19.13,127300.0,11.995,12.0075,11.9574,11.9887,127300.0
2008-07-17 13:20:00,19.13,19.14,19.01,19.09,76800.0,11.9887,11.995,11.9135,11.9636,76800.0
2008-07-17 13:25:00,19.09,19.09,19.03,19.04,25300.0,11.9636,11.9636,11.926,11.9323,25300.0
2008-07-17 13:30:00,19.04,19.11,19.04,19.08,35900.0,11.9323,11.9762,11.9323,11.9574,35900.0
2008-07-17 13:35:00,19.08,19.19,19.07,19.15,112800.0,11.9574,12.0263,11.9511,12.0012,112800.0
2008-07-17 13:40:00,19.14,19.25,19.12,19.23,67500.0,11.995,12.0639,11.9824,12.0514,67500.0
2008-07-17 13:45:00,19.24,19.25,19.15,19.2,64000.0,12.0576,12.0639,12.0012,12.0326,64000.0
2008-07-17 13:50:00,19.21,19.23,19.12,19.13,47400.0,12.0388,12.0514,11.9824,11.9887,47400.0
2008-07-17 13:55:00,19.13,19.13,19.04,19.07,109500.0,11.9887,11.9887,11.9323,11.9511,109500.0
2008-07-17 14:00:00,19.08,19.09,19.04,19.05,105500.0,11.9574,11.9636,11.9323,11.9386,105500.0
2008-07-17 14:05:00,19.06,19.18,19.05,19.17,52800.0,11.9448,12.02,11.9386,12.0138,52800.0
2008-07-17 14:10:00,19.17,19.2,19.15,19.16,55100.0,12.0138,12.0326,12.0012,12.0075,55100.0
2008-07-17 14:15:00,19.16,19.17,19.08,19.13,69300.0,12.0075,12.0138,11.9574,11.9887,69300.0
2008-07-17 14:20:00,19.14,19.19,19.14,19.14,39300.0,11.995,12.0263,11.995,11.995,39300.0
2008-07-17 14:25:00,19.14,19.27,19.14,19.24,61800.0,11.995,12.0764,11.995,12.0576,61800.0
2008-07-17 14:30:00,19.24,19.24,19.05,19.05,78200.0,12.0576,12.0576,11.9386,11.9386,78200.0
2008-07-17 14:35:00,19.05,19.06,19.02,19.05,144400.0,11.9386,11.9448,11.9198,11.9386,144400.0
2008-07-17 14:40:00,19.05,19.07,18.95,18.98,127400.0,11.9386,11.9511,11.8759,11.8947,127400.0
2008-07-17 14:45:00,18.99,19.01,18.95,19.0,52900.0,11.901,11.9135,11.8759,11.9072,52900.0
2008-07-17 14:50:00,19.0,19.06,19.0,19.01,55900.0,11.9072,11.9448,11.9072,11.9135,55900.0
2008-07-17 14:55:00,19.0,19.0,18.92,18.95,129800.0,11.9072,11.9072,11.8571,11.8759,129800.0
2008-07-17 15:00:00,18.96,19.06,18.96,19.02,89500.0,11.8822,11.9448,11.8822,11.9198,89500.0
2008-07-17 15:05:00,19.02,19.05,18.99,19.0,107100.0,11.9198,11.9386,11.901,11.9072,107100.0
2008-07-17 15:10:00,18.99,19.03,18.97,19.02,196300.0,11.901,11.926,11.8884,11.9198,196300.0
2008-07-17 15:15:00,19.03,19.06,19.0,19.04,81000.0,11.926,11.9448,11.9072,11.9323,81000.0
2008-07-17 15:20:00,19.04,19.12,19.04,19.1,100600.0,11.9323,11.9824,11.9323,11.9699,100600.0
2008-07-17 15:25:00,19.11,19.11,19.05,19.08,75900.0,11.9762,11.9762,11.9386,11.9574,75900.0
2008-07-17 15:30:00,19.09,19.14,19.09,19.1,76800.0,11.9636,11.995,11.9636,11.9699,76800.0
2008-07-17 15:35:00,19.1,19.11,18.96,18.98,139000.0,11.9699,11.9762,11.8822,11.8947,139000.0
2008-07-17 15:40:00,18.99,19.11,18.98,19.03,208400.0,11.901,11.9762,11.8947,11.926,208400.0
2008-07-17 15:45:00,19.03,19.18,19.03,19.16,140800.0,11.926,12.02,11.926,12.0075,140800.0
2008-07-17 15:50:00,19.16,19.19,19.15,19.17,177200.0,12.0075,12.0263,12.0012,12.0138,177200.0
2008-07-17 15:55:00,19.16,19.18,19.09,19.1,271500.0,12.0075,12.02,11.9636,11.9699,271500.0
2008-07-18 09:30:00,19.15,19.36,18.03,19.05,973500.0,12.0012,12.1328,11.2993,11.9386,973500.0
2008-07-18 09:35:00,19.05,19.18,19.01,19.12,82000.0,11.9386,12.02,11.9135,11.9824,82000.0
2008-07-18 09:40:00,19.11,19.19,19.02,19.18,146400.0,11.9762,12.0263,11.9198,12.02,146400.0
2008-07-18 09:45:00,19.19,19.22,19.03,19.19,72400.0,12.0263,12.0451,11.926,12.0263,72400.0
2008-07-18 09:50:00,19.19,19.2,19.11,19.14,80000.0,12.0263,12.0326,11.9762,11.995,80000.0
2008-07-18 09:55:00,19.13,19.25,19.12,19.2,91200.0,11.9887,12.0639,11.9824,12.0326,91200.0
2008-07-18 10:00:00,19.21,19.24,19.11,19.13,86400.0,12.0388,12.0576,11.9762,11.9887,86400.0
2008-07-18 10:05:00,19.14,19.24,19.12,19.2,106800.0,11.995,12.0576,11.9824,12.0326,106800.0
2008-07-18 10:10:00,19.21,19.26,19.16,19.24,99100.0,12.0388,12.0702,12.0075,12.0576,99100.0
2008-07-18 10:15:00,19.23,19.26,19.17,19.19,64800.0,12.0514,12.0702,12.0138,12.0263,64800.0
2008-07-18 10:20:00,19.18,19.21,19.16,19.17,135800.0,12.02,12.0388,12.0075,12.0138,135800.0
2008-07-18 10:25:00,19.17,19.24,19.17,19.22,64900.0,12.0138,12.0576,12.0138,12.0451,64900.0
2008-07-18 10:30:00,19.22,19.26,19.17,19.21,109300.0,12.0451,12.0702,12.0138,12.0388,109300.0
2008-07-18 10:35:00,19.21,19.22,19.18,19.19,39000.0,12.0388,12.0451,12.02,12.0263,39000.0
2008-07-18 10:40:00,19.18,19.24,19.17,19.24,91200.0,12.02,12.0576,12.0138,12.0576,91200.0
2008-07-18 10:45:00,19.24,19.31,19.23,19.29,80500.0,12.0576,12.1015,12.0514,12.089,80500.0
2008-07-18 10:50:00,19.29,19.32,19.27,19.27,96500.0,12.089,12.1078,12.0764,12.0764,96500.0
2008-07-18 10:55:00,19.27,19.3,19.24,19.28,55500.0,12.0764,12.0952,12.0576,12.0827,55500.0
2008-07-18 11:00:00,19.29,19.33,19.28,19.3,60900.0,12.089,12.114,12.0827,12.0952,60900.0
2008-07-18 11:05:00,19.3,19.31,19.28,19.31,54600.0,12.0952,12.1015,12.0827,12.1015,54600.0
2008-07-18 11:10:00,19.31,19.37,19.31,19.35,76700.0,12.1015,12.1391,12.1015,12.1266,76700.0
2008-07-18 11:15:00,19.35,19.4,19.34,19.36,76000.0,12.1266,12.1579,12.1203,12.1328,76000.0
2008-07-18 11:20:00,19.37,19.4,19.34,19.35,72600.0,12.1391,12.1579,12.1203,12.1266,72600.0
2008-07-18 11:25:00,19.35,19.38,19.33,19.36,96700.0,12.1266,12.1454,12.114,12.1328,96700.0
2008-07-18 11:30:00,19.35,19.38,19.35,19.38,68200.0,12.1266,12.1454,12.1266,12.1454,68200.0
2008-07-18 11:35:00,19.38,19.38,19.34,19.37,65400.0,12.1454,12.1454,12.1203,12.1391,65400.0
2008-07-18 11:40:00,19.36,19.41,19.34,19.37,53800.0,12.1328,12.1642,12.1203,12.1391,53800.0
2008-07-18 11:45:00,19.37,19.38,19.34,19.34,45500.0,12.1391,12.1454,12.1203,12.1203,45500.0
2008-07-18 11:50:00,19.34,19.36,19.34,19.36,44300.0,12.1203,12.1328,12.1203,12.1328,44300.0
2008-07-18 11:55:00,19.35,19.37,19.34,19.35,67500.0,12.1266,12.1391,12.1203,12.1266,67500.0
2008-07-18 12:00:00,19.35,19.35,19.32,19.34,57200.0,12.1266,12.1266,12.1078,12.1203,57200.0
2008-07-18 12:05:00,19.35,19.35,19.32,19.34,72400.0,12.1266,12.1266,12.1078,12.1203,72400.0
2008-07-18 12:10:00,19.33,19.36,19.32,19.32,80300.0,12.114,12.1328,12.1078,12.1078,80300.0
2008-07-18 12:15:00,19.33,19.34,19.32,19.33,38800.0,12.114,12.1203,12.1078,12.114,38800.0
2008-07-18 12:20:00,19.33,19.35,19.32,19.35,133200.0,12.114,12.1266,12.1078,12.1266,133200.0
2008-07-18 12:25:00,19.35,19.36,19.33,19.33,46100.0,12.1266,12.1328,12.114,12.114,46100.0
2008-07-18 12:30:00,19.33,19.35,19.33,19.33,98700.0,12.114,12.1266,12.114,12.114,98700.0
2008-07-18 12:35:00,19.33,19.37,19.33,19.34,150200.0,12.114,12.1391,12.114,12.1203,150200.0
2008-07-18 12:40:00,19.34,19.37,19.32,19.37,67200.0,12.1203,12.1391,12.1078,12.1391,67200.0
2008-07-18 12:45:00,19.37,19.37,19.35,19.36,28700.0,12.1391,12.1391,12.1266,12.1328,28700.0
2008-07-18 12:50:00,19.36,19.36,19.35,19.36,40400.0,12.1328,12.1328,12.1266,12.1328,40400.0
2008-07-18 12:55:00,19.36,19.37,19.34,19.37,76200.0,12.1328,12.1391,12.1203,12.1391,76200.0
2008-07-18 13:00:00,19.36,19.4,19.34,19.35,163000.0,12.1328,12.1579,12.1203,12.1266,163000.0
2008-07-18 13:05:00,19.35,19.38,19.35,19.36,65200.0,12.1266,12.1454,12.1266,12.1328,65200.0
2008-07-18 13:10:00,19.37,19.39,19.35,19.38,68100.0,12.1391,12.1516,12.1266,12.1454,68100.0
2008-07-18 13:15:00,19.39,19.43,19.38,19.39,66100.0,12.1516,12.1767,12.1454,12.1516,66100.0
2008-07-18 13:20:00,19.39,19.48,19.39,19.48,43100.0,12.1516,12.208,12.1516,12.208,43100.0
2008-07-18 13:25:00,19.47,19.47,19.4,19.47,43400.0,12.2018,12.2018,12.1579,12.2018,43400.0
2008-07-18 13:30:00,19.46,19.47,19.4,19.45,54600.0,12.1955,12.2018,12.1579,12.1892,54600.0
2008-07-18 13:35:00,19.45,19.45,19.42,19.42,26100.0,12.1892,12.1892,12.1704,12.1704,26100.0
2008-07-18 13:40:00,19.43,19.46,19.41,19.41,49600.0,12.1767,12.1955,12.1642,12.1642,49600.0
2008-07-18 13:45:00,19.4,19.44,19.4,19.42,23200.0,12.1579,12.183,12.1579,12.1704,23200.0
2008-07-18 13:50:00,19.42,19.44,19.41,19.41,45000.0,12.1704,12.183,12.1642,12.1642,45000.0
2008-07-18 13:55:00,19.41,19.42,19.4,19.4,119300.0,12.1642,12.1704,12.1579,12.1579,119300.0
2008-07-18 14:00:00,19.4,19.42,19.4,19.41,55600.0,12.1579,12.1704,12.1579,12.1642,55600.0
2008-07-18 14:05:00,19.41,19.43,19.4,19.41,78500.0,12.1642,12.1767,12.1579,12.1642,78500.0
2008-07-18 14:10:00,19.41,19.48,19.41,19.48,54800.0,12.1642,12.208,12.1642,12.208,54800.0
2008-07-18 14:15:00,19.48,19.49,19.45,19.45,39300.0,12.208,12.2143,12.1892,12.1892,39300.0
2008-07-18 14:20:00,19.45,19.47,19.45,19.47,35400.0,12.1892,12.2018,12.1892,12.2018,35400.0
2008-07-18 14:25:00,19.46,19.48,19.45,19.45,113200.0,12.1955,12.208,12.1892,12.1892,113200.0
2008-07-18 14:30:00,19.45,19.46,19.45,19.45,132900.0,12.1892,12.1955,12.1892,12.1892,132900.0
2008-07-18 14:35:00,19.45,19.47,19.45,19.45,66400.0,12.1892,12.2018,12.1892,12.1892,66400.0
2008-07-18 14:40:00,19.45,19.47,19.45,19.45,70600.0,12.1892,12.2018,12.1892,12.1892,70600.0
2008-07-18 14:45:00,19.46,19.46,19.41,19.41,126500.0,12.1955,12.1955,12.1642,12.1642,126500.0
2008-07-18 14:50:00,19.42,19.44,19.34,19.37,82000.0,12.1704,12.183,12.1203,12.1391,82000.0
2008-07-18 14:55:00,19.37,19.37,19.34,19.35,67600.0,12.1391,12.1391,12.1203,12.1266,67600.0
2008-07-18 15:00:00,19.35,19.35,19.31,19.32,88200.0,12.1266,12.1266,12.1015,12.1078,88200.0
2008-07-18 15:05:00,19.32,19.34,19.3,19.33,41700.0,12.1078,12.1203,12.0952,12.114,41700.0
2008-07-18 15:10:00,19.33,19.42,19.32,19.4,71600.0,12.114,12.1704,12.1078,12.1579,71600.0
2008-07-18 15:15:00,19.4,19.42,19.35,19.38,48300.0,12.1579,12.1704,12.1266,12.1454,48300.0
2008-07-18 15:20:00,19.39,19.43,19.38,19.4,57200.0,12.1516,12.1767,12.1454,12.1579,57200.0
2008-07-18 15:25:00,19.41,19.42,19.38,19.39,63500.0,12.1642,12.1704,12.1454,12.1516,63500.0
2008-07-18 15:30:00,19.39,19.46,19.39,19.45,57400.0,12.1516,12.1955,12.1516,12.1892,57400.0
2008-07-18 15:35:00,19.46,19.49,19.44,19.47,57100.0,12.1955,12.2143,12.183,12.2018,57100.0
2008-07-18 15:40:00,19.47,19.53,19.47,19.53,134200.0,12.2018,12.2394,12.2018,12.2394,134200.0
2008-07-18 15:45:00,19.53,19.6,19.51,19.58,110400.0,12.2394,12.2833,12.2268,12.2707,110400.0
2008-07-18 15:50:00,19.59,19.59,19.55,19.56,137500.0,12.277,12.277,12.2519,12.2582,137500.0
2008-07-18 15:55:00,19.55,19.6,19.55,19.56,236700.0,12.2519,12.2833,12.2519,12.2582,236700.0
2008-07-21 09:30:00,19.38,19.42,19.23,19.23,81300.0,12.1454,12.1704,12.0514,12.0514,81300.0
2008-07-21 09:35:00,19.25,19.32,19.23,19.24,30700.0,12.0639,12.1078,12.0514,12.0576,30700.0
2008-07-21 09:40:00,19.24,19.32,19.2,19.3,53200.0,12.0576,12.1078,12.0326,12.0952,53200.0
2008-07-21 09:45:00,19.32,19.42,19.3,19.36,61100.0,12.1078,12.1704,12.0952,12.1328,61100.0
2008-07-21 09:50:00,19.36,19.37,19.18,19.31,112400.0,12.1328,12.1391,12.02,12.1015,112400.0
2008-07-21 09:55:00,19.31,19.31,19.14,19.25,80000.0,12.1015,12.1015,11.995,12.0639,80000.0
2008-07-21 10:00:00,19.27,19.29,19.1,19.17,101000.0,12.0764,12.089,11.9699,12.0138,101000.0
2008-07-21 10:05:00,19.17,19.17,19.04,19.08,82500.0,12.0138,12.0138,11.9323,11.9574,82500.0
2008-07-21 10:10:00,19.08,19.13,19.06,19.1,41200.0,11.9574,11.9887,11.9448,11.9699,41200.0
2008-07-21 10:15:00,19.1,19.15,19.07,19.1,63800.0,11.9699,12.0012,11.9511,11.9699,63800.0
2008-07-21 10:20:00,19.1,19.14,19.07,19.11,140000.0,11.9699,11.995,11.9511,11.9762,140000.0
2008-07-21 10:25:00,19.1,19.15,19.09,19.11,124300.0,11.9699,12.0012,11.9636,11.9762,124300.0
2008-07-21 10:30:00,19.11,19.11,19.03,19.03,60600.0,11.9762,11.9762,11.926,11.926,60600.0
2008-07-21 10:35:00,19.02,19.11,19.02,19.11,82100.0,11.9198,11.9762,11.9198,11.9762,82100.0
2008-07-21 10:40:00,19.11,19.16,19.1,19.15,36900.0,11.9762,12.0075,11.9699,12.0012,36900.0
2008-07-21 10:45:00,19.15,19.16,19.1,19.12,65800.0,12.0012,12.0075,11.9699,11.9824,65800.0
2008-07-21 10:50:00,19.12,19.13,19.06,19.1,75700.0,11.9824,11.9887,11.9448,11.9699,75700.0
2008-07-21 10:55:00,19.1,19.11,19.01,19.04,57700.0,11.9699,11.9762,11.9135,11.9323,57700.0
2008-07-21 11:00:00,19.04,19.05,18.99,19.03,46700.0,11.9323,11.9386,11.901,11.926,46700.0
2008-07-21 11:05:00,19.02,19.11,19.01,19.1,29100.0,11.9198,11.9762,11.9135,11.9699,29100.0
2008-07-21 11:10:00,19.1,19.13,19.06,19.06,57600.0,11.9699,11.9887,11.9448,11.9448,57600.0
2008-07-21 11:15:00,19.05,19.06,19.03,19.05,32500.0,11.9386,11.9448,11.926,11.9386,32500.0
2008-07-21 11:20:00,19.06,19.06,18.98,19.01,49700.0,11.9448,11.9448,11.8947,11.9135,49700.0
2008-07-21 11:25:00,19.01,19.06,19.01,19.02,36100.0,11.9135,11.9448,11.9135,11.9198,36100.0
2008-07-21 11:30:00,19.02,19.02,18.95,18.99,50200.0,11.9198,11.9198,11.8759,11.901,50200.0
2008-07-21 11:35:00,18.98,18.98,18.91,18.92,53600.0,11.8947,11.8947,11.8508,11.8571,53600.0
2008-07-21 11:40:00,18.92,18.93,18.87,18.89,64500.0,11.8571,11.8634,11.8258,11.8383,64500.0
2008-07-21 11:45:00,18.89,18.92,18.84,18.92,78700.0,11.8383,11.8571,11.807,11.8571,78700.0
2008-07-21 11:50:00,18.92,18.93,18.84,18.84,64100.0,11.8571,11.8634,11.807,11.807,64100.0
2008-07-21 11:55:00,18.84,18.9,18.83,18.83,60600.0,11.807,11.8446,11.8007,11.8007,60600.0
2008-07-21 12:00:00,18.83,18.89,18.82,18.89,57900.0,11.8007,11.8383,11.7944,11.8383,57900.0
2008-07-21 12:05:00,18.89,18.93,18.89,18.91,39600.0,11.8383,11.8634,11.8383,11.8508,39600.0
2008-07-21 12:10:00,18.9,18.92,18.88,18.89,31800.0,11.8446,11.8571,11.832,11.8383,31800.0
2008-07-21 12:15:00,18.9,18.95,18.89,18.94,23400.0,11.8446,11.8759,11.8383,11.8696,23400.0
2008-07-21 12:20:00,18.95,18.99,18.92,18.98,51600.0,11.8759,11.901,11.8571,11.8947,51600.0
2008-07-21 12:25:00,18.99,19.04,18.99,19.02,38300.0,11.901,11.9323,11.901,11.9198,38300.0
2008-07-21 12:30:00,19.02,19.08,19.01,19.07,34500.0,11.9198,11.9574,11.9135,11.9511,34500.0
2008-07-21 12:35:00,19.08,19.1,19.07,19.1,18300.0,11.9574,11.9699,11.9511,11.9699,18300.0
2008-07-21 12:40:00,19.1,19.13,19.09,19.13,23200.0,11.9699,11.9887,11.9636,11.9887,23200.0
2008-07-21 12:45:00,19.13,19.16,19.11,19.12,64800.0,11.9887,12.0075,11.9762,11.9824,64800.0
2008-07-21 12:50:00,19.12,19.14,19.11,19.11,21500.0,11.9824,11.995,11.9762,11.9762,21500.0
2008-07-21 12:55:00,19.11,19.13,19.09,19.11,51200.0,11.9762,11.9887,11.9636,11.9762,51200.0
2008-07-21 13:00:00,19.11,19.14,19.1,19.13,19600.0,11.9762,11.995,11.9699,11.9887,19600.0
2008-07-21 13:05:00,19.13,19.16,19.12,19.16,35300.0,11.9887,12.0075,11.9824,12.0075,35300.0
2008-07-21 13:10:00,19.15,19.16,19.11,19.12,34700.0,12.0012,12.0075,11.9762,11.9824,34700.0
2008-07-21 13:15:00,19.12,19.19,19.12,19.19,53500.0,11.9824,12.0263,11.9824,12.0263,53500.0
2008-07-21 13:20:00,19.19,19.2,19.15,19.17,40800.0,12.0263,12.0326,12.0012,12.0138,40800.0
2008-07-21 13:25:00,19.17,19.22,19.17,19.19,34600.0,12.0138,12.0451,12.0138,12.0263,34600.0
2008-07-21 13:30:00,19.18,19.19,19.15,19.16,24300.0,12.02,12.0263,12.0012,12.0075,24300.0
2008-07-21 13:35:00,19.15,19.19,19.15,19.16,34500.0,12.0012,12.0263,12.0012,12.0075,34500.0
2008-07-21 13:40:00,19.15,19.16,19.14,19.14,32800.0,12.0012,12.0075,11.995,11.995,32800.0
2008-07-21 13:45:00,19.14,19.16,19.11,19.14,37400.0,11.995,12.0075,11.9762,11.995,37400.0
2008-07-21 13:50:00,19.14,19.21,19.14,19.17,82600.0,11.995,12.0388,11.995,12.0138,82600.0
2008-07-21 13:55:00,19.18,19.18,19.16,19.16,30400.0,12.02,12.02,12.0075,12.0075,30400.0
2008-07-21 14:00:00,19.16,19.18,19.12,19.13,103900.0,12.0075,12.02,11.9824,11.9887,103900.0
2008-07-21 14:05:00,19.13,19.15,19.09,19.1,77800.0,11.9887,12.0012,11.9636,11.9699,77800.0
2008-07-21 14:10:00,19.1,19.14,19.09,19.12,73900.0,11.9699,11.995,11.9636,11.9824,73900.0
2008-07-21 14:15:00,19.11,19.15,19.11,19.14,34600.0,11.9762,12.0012,11.9762,11.995,34600.0
2008-07-21 14:20:00,19.13,19.14,19.11,19.12,43800.0,11.9887,11.995,11.9762,11.9824,43800.0
2008-07-21 14:25:00,19.12,19.15,19.11,19.12,132500.0,11.9824,12.0012,11.9762,11.9824,132500.0
2008-07-21 14:30:00,19.11,19.14,19.1,19.12,66900.0,11.9762,11.995,11.9699,11.9824,66900.0
2008-07-21 14:35:00,19.12,19.13,19.1,19.12,48600.0,11.9824,11.9887,11.9699,11.9824,48600.0
2008-07-21 14:40:00,19.11,19.12,19.09,19.11,46800.0,11.9762,11.9824,11.9636,11.9762,46800.0
2008-07-21 14:45:00,19.1,19.13,19.1,19.12,49200.0,11.9699,11.9887,11.9699,11.9824,49200.0
2008-07-21 14:50:00,19.13,19.14,19.12,19.13,38900.0,11.9887,11.995,11.9824,11.9887,38900.0
2008-07-21 14:55:00,19.12,19.13,19.07,19.1,85800.0,11.9824,11.9887,11.9511,11.9699,85800.0
2008-07-21 15:00:00,19.1,19.14,19.09,19.13,64700.0,11.9699,11.995,11.9636,11.9887,64700.0
2008-07-21 15:05:00,19.13,19.13,19.09,19.09,132300.0,11.9887,11.9887,11.9636,11.9636,132300.0
2008-07-21 15:10:00,19.1,19.1,19.07,19.09,95200.0,11.9699,11.9699,11.9511,11.9636,95200.0
2008-07-21 15:15:00,19.08,19.13,19.08,19.12,56100.0,11.9574,11.9887,11.9574,11.9824,56100.0
2008-07-21 15:20:00,19.12,19.14,19.11,19.14,76100.0,11.9824,11.995,11.9762,11.995,76100.0
2008-07-21 15:25:00,19.14,19.14,19.09,19.09,68000.0,11.995,11.995,11.9636,11.9636,68000.0
2008-07-21 15:30:00,19.1,19.11,19.09,19.1,83400.0,11.9699,11.9762,11.9636,11.9699,83400.0
2008-07-21 15:35:00,19.11,19.12,19.06,19.07,115800.0,11.9762,11.9824,11.9448,11.9511,115800.0
2008-07-21 15:40:00,19.08,19.12,19.04,19.08,148700.0,11.9574,11.9824,11.9323,11.9574,148700.0
2008-07-21 15:45:00,19.08,19.11,19.05,19.1,140600.0,11.9574,11.9762,11.9386,11.9699,140600.0
2008-07-21 15:50:00,19.11,19.11,19.07,19.08,141100.0,11.9762,11.9762,11.9511,11.9574,141100.0
2008-07-21 15:55:00,19.08,19.11,19.05,19.06,257000.0,11.9574,11.9762,11.9386,11.9448,257000.0
2008-07-22 09:30:00,18.95,19.04,18.5,18.87,105300.0,11.8759,11.9323,11.5939,11.8258,105300.0
2008-07-22 09:35:00,18.86,18.99,18.78,18.82,133400.0,11.8195,11.901,11.7694,11.7944,133400.0
2008-07-22 09:40:00,18.83,18.94,18.79,18.89,98700.0,11.8007,11.8696,11.7756,11.8383,98700.0
2008-07-22 09:45:00,18.89,18.97,18.83,18.96,204300.0,11.8383,11.8884,11.8007,11.8822,204300.0
2008-07-22 09:50:00,18.97,19.12,18.95,19.07,80100.0,11.8884,11.9824,11.8759,11.9511,80100.0
2008-07-22 09:55:00,19.09,19.24,19.06,19.11,88300.0,11.9636,12.0576,11.9448,11.9762,88300.0
2008-07-22 10:00:00,19.11,19.23,19.06,19.19,73000.0,11.9762,12.0514,11.9448,12.0263,73000.0
2008-07-22 10:05:00,19.19,19.28,19.19,19.21,105700.0,12.0263,12.0827,12.0263,12.0388,105700.0
2008-07-22 10:10:00,19.21,19.22,19.18,19.18,59200.0,12.0388,12.0451,12.02,12.02,59200.0
2008-07-22 10:15:00,19.18,19.25,19.16,19.25,118400.0,12.02,12.0639,12.0075,12.0639,118400.0
2008-07-22 10:20:00,19.24,19.25,19.17,19.18,113700.0,12.0576,12.0639,12.0138,12.02,113700.0
2008-07-22 10:25:00,19.19,19.25,19.17,19.18,207700.0,12.0263,12.0639,12.0138,12.02,207700.0
2008-07-22 10:30:00,19.19,19.2,19.17,19.19,139400.0,12.0263,12.0326,12.0138,12.0263,139400.0
2008-07-22 10:35:00,19.19,19.22,19.19,19.21,36200.0,12.0263,12.0451,12.0263,12.0388,36200.0
2008-07-22 10:40:00,19.22,19.27,19.19,19.25,56700.0,12.0451,12.0764,12.0263,12.0639,56700.0
2008-07-22 10:45:00,19.25,19.3,19.23,19.3,86900.0,12.0639,12.0952,12.0514,12.0952,86900.0
2008-07-22 10:50:00,19.3,19.34,19.24,19.25,77300.0,12.0952,12.1203,12.0576,12.0639,77300.0
2008-07-22 10:55:00,19.26,19.3,19.23,19.3,132600.0,12.0702,12.0952,12.0514,12.0952,132600.0
2008-07-22 11:00:00,19.31,19.41,19.3,19.36,87600.0,12.1015,12.1642,12.0952,12.1328,87600.0
2008-07-22 11:05:00,19.37,19.55,19.36,19.5,131700.0,12.1391,12.2519,12.1328,12.2206,131700.0
2008-07-22 11:10:00,19.5,19.54,19.48,19.51,201600.0,12.2206,12.2457,12.208,12.2268,201600.0
2008-07-22 11:15:00,19.52,19.54,19.46,19.47,85900.0,12.2331,12.2457,12.1955,12.2018,85900.0
2008-07-22 11:20:00,19.47,19.58,19.47,19.52,90300.0,12.2018,12.2707,12.2018,12.2331,90300.0
2008-07-22 11:25:00,19.53,19.6,19.52,19.52,71900.0,12.2394,12.2833,12.2331,12.2331,71900.0
2008-07-22 11:30:00,19.52,19.54,19.48,19.48,129000.0,12.2331,12.2457,12.208,12.208,129000.0
2008-07-22 11:35:00,19.49,19.51,19.48,19.48,99000.0,12.2143,12.2268,12.208,12.208,99000.0
2008-07-22 11:40:00,19.49,19.49,19.48,19.48,86100.0,12.2143,12.2143,12.208,12.208,86100.0
2008-07-22 11:45:00,19.49,19.49,19.48,19.48,25500.0,12.2143,12.2143,12.208,12.208,25500.0
2008-07-22 11:50:00,19.48,19.48,19.44,19.45,61600.0,12.208,12.208,12.183,12.1892,61600.0
2008-07-22 11:55:00,19.45,19.45,19.41,19.42,211600.0,12.1892,12.1892,12.1642,12.1704,211600.0
2008-07-22 12:00:00,19.42,19.44,19.41,19.42,46400.0,12.1704,12.183,12.1642,12.1704,46400.0
2008-07-22 12:05:00,19.41,19.5,19.41,19.5,51800.0,12.1642,12.2206,12.1642,12.2206,51800.0
2008-07-22 12:10:00,19.5,19.51,19.45,19.46,38400.0,12.2206,12.2268,12.1892,12.1955,38400.0
2008-07-22 12:15:00,19.45,19.49,19.45,19.48,38800.0,12.1892,12.2143,12.1892,12.208,38800.0
2008-07-22 12:20:00,19.48,19.5,19.45,19.48,35500.0,12.208,12.2206,12.1892,12.208,35500.0
2008-07-22 12:25:00,19.47,19.47,19.4,19.42,49700.0,12.2018,12.2018,12.1579,12.1704,49700.0
2008-07-22 12:30:00,19.41,19.44,19.4,19.41,20300.0,12.1642,12.183,12.1579,12.1642,20300.0
2008-07-22 12:35:00,19.41,19.43,19.4,19.4,52900.0,12.1642,12.1767,12.1579,12.1579,52900.0
2008-07-22 12:40:00,19.4,19.45,19.4,19.43,69200.0,12.1579,12.1892,12.1579,12.1767,69200.0
2008-07-22 12:45:00,19.44,19.44,19.4,19.42,58700.0,12.183,12.183,12.1579,12.1704,58700.0
2008-07-22 12:50:00,19.42,19.45,19.41,19.43,30200.0,12.1704,12.1892,12.1642,12.1767,30200.0
2008-07-22 12:55:00,19.43,19.49,19.42,19.48,35200.0,12.1767,12.2143,12.1704,12.208,35200.0
2008-07-22 13:00:00,19.49,19.52,19.45,19.45,133300.0,12.2143,12.2331,12.1892,12.1892,133300.0
2008-07-22 13:05:00,19.45,19.49,19.45,19.48,19900.0,12.1892,12.2143,12.1892,12.208,19900.0
2008-07-22 13:10:00,19.48,19.49,19.46,19.46,23300.0,12.208,12.2143,12.1955,12.1955,23300.0
2008-07-22 13:15:00,19.46,19.49,19.45,19.45,28800.0,12.1955,12.2143,12.1892,12.1892,28800.0
2008-07-22 13:20:00,19.46,19.48,19.46,19.47,20000.0,12.1955,12.208,12.1955,12.2018,20000.0
2008-07-22 13:25:00,19.48,19.52,19.47,19.48,35200.0,12.208,12.2331,12.2018,12.208,35200.0
2008-07-22 13:30:00,19.49,19.51,19.47,19.47,59500.0,12.2143,12.2268,12.2018,12.2018,59500.0
2008-07-22 13:35:00,19.47,19.51,19.46,19.5,43400.0,12.2018,12.2268,12.1955,12.2206,43400.0
2008-07-22 13:40:00,19.49,19.52,19.47,19.48,77100.0,12.2143,12.2331,12.2018,12.208,77100.0
2008-07-22 13:45:00,19.48,19.5,19.47,19.48,15200.0,12.208,12.2206,12.2018,12.208,15200.0
2008-07-22 13:50:00,19.48,19.5,19.46,19.46,26900.0,12.208,12.2206,12.1955,12.1955,26900.0
2008-07-22 13:55:00,19.46,19.46,19.42,19.44,42900.0,12.1955,12.1955,12.1704,12.183,42900.0
2008-07-22 14:00:00,19.43,19.44,19.4,19.44,52600.0,12.1767,12.183,12.1579,12.183,52600.0
2008-07-22 14:05:00,19.43,19.44,19.4,19.44,64000.0,12.1767,12.183,12.1579,12.183,64000.0
2008-07-22 14:10:00,19.44,19.44,19.35,19.38,82400.0,12.183,12.183,12.1266,12.1454,82400.0
2008-07-22 14:15:00,19.38,19.38,19.32,19.33,49200.0,12.1454,12.1454,12.1078,12.114,49200.0
2008-07-22 14:20:00,19.33,19.37,19.33,19.36,19200.0,12.114,12.1391,12.114,12.1328,19200.0
2008-07-22 14:25:00,19.36,19.44,19.36,19.44,76800.0,12.1328,12.183,12.1328,12.183,76800.0
2008-07-22 14:30:00,19.44,19.45,19.41,19.41,44100.0,12.183,12.1892,12.1642,12.1642,44100.0
2008-07-22 14:35:00,19.41,19.44,19.38,19.44,156900.0,12.1642,12.183,12.1454,12.183,156900.0
2008-07-22 14:40:00,19.43,19.56,19.41,19.54,81200.0,12.1767,12.2582,12.1642,12.2457,81200.0
2008-07-22 14:45:00,19.53,19.54,19.48,19.49,111000.0,12.2394,12.2457,12.208,12.2143,111000.0
2008-07-22 14:50:00,19.49,19.51,19.47,19.51,30600.0,12.2143,12.2268,12.2018,12.2268,30600.0
2008-07-22 14:55:00,19.51,19.52,19.48,19.51,60100.0,12.2268,12.2331,12.208,12.2268,60100.0
2008-07-22 15:00:00,19.51,19.54,19.51,19.52,55100.0,12.2268,12.2457,12.2268,12.2331,55100.0
2008-07-22 15:05:00,19.53,19.55,19.49,19.49,120300.0,12.2394,12.2519,12.2143,12.2143,120300.0
2008-07-22 15:10:00,19.49,19.53,19.49,19.52,69700.0,12.2143,12.2394,12.2143,12.2331,69700.0
2008-07-22 15:15:00,19.52,19.54,19.51,19.54,60600.0,12.2331,12.2457,12.2268,12.2457,60600.0
2008-07-22 15:20:00,19.53,19.58,19.53,19.57,71400.0,12.2394,12.2707,12.2394,12.2645,71400.0
2008-07-22 15:25:00,19.57,19.59,19.54,19.59,116600.0,12.2645,12.277,12.2457,12.277,116600.0
2008-07-22 15:30:00,19.59,19.67,19.58,19.66,112300.0,12.277,12.3271,12.2707,12.3209,112300.0
2008-07-22 15:35:00,19.66,19.72,19.64,19.72,139700.0,12.3209,12.3585,12.3083,12.3585,139700.0
2008-07-22 15:40:00,19.72,19.81,19.72,19.78,207800.0,12.3585,12.4149,12.3585,12.3961,207800.0
2008-07-22 15:45:00,19.79,19.79,19.64,19.71,186700.0,12.4023,12.4023,12.3083,12.3522,186700.0
2008-07-22 15:50:00,19.72,19.93,19.72,19.92,232600.0,12.3585,12.4901,12.3585,12.4838,232600.0
2008-07-22 15:55:00,19.93,20.03,19.92,19.98,473300.0,12.4901,12.5527,12.4838,12.5214,473300.0
2008-07-23 09:30:00,19.99,19.99,19.72,19.79,83300.0,12.5277,12.5277,12.3585,12.4023,83300.0
2008-07-23 09:35:00,19.8,20.09,19.76,20.08,101400.0,12.4086,12.5903,12.3835,12.5841,101400.0
2008-07-23 09:40:00,20.06,20.08,19.9,20.07,119300.0,12.5715,12.5841,12.4713,12.5778,119300.0
2008-07-23 09:45:00,20.09,20.17,20.0,20.01,105800.0,12.5903,12.6405,12.5339,12.5402,105800.0
2008-07-23 09:50:00,20.0,20.01,19.87,19.87,119300.0,12.5339,12.5402,12.4525,12.4525,119300.0
2008-07-23 09:55:00,19.87,19.99,19.87,19.95,70900.0,12.4525,12.5277,12.4525,12.5026,70900.0
2008-07-23 10:00:00,19.95,20.08,19.89,20.07,112500.0,12.5026,12.5841,12.465,12.5778,112500.0
2008-07-23 10:05:00,20.07,20.19,20.03,20.03,155500.0,12.5778,12.653,12.5527,12.5527,155500.0
2008-07-23 10:10:00,20.03,20.1,20.01,20.07,109200.0,12.5527,12.5966,12.5402,12.5778,109200.0
2008-07-23 10:15:00,20.07,20.1,20.0,20.1,99800.0,12.5778,12.5966,12.5339,12.5966,99800.0
2008-07-23 10:20:00,20.1,20.11,20.05,20.06,109300.0,12.5966,12.6029,12.5653,12.5715,109300.0
2008-07-23 10:25:00,20.06,20.08,19.99,20.03,144600.0,12.5715,12.5841,12.5277,12.5527,144600.0
2008-07-23 10:30:00,20.02,20.1,19.97,20.1,105300.0,12.5465,12.5966,12.5151,12.5966,105300.0
2008-07-23 10:35:00,20.1,20.31,20.03,20.24,174000.0,12.5966,12.7282,12.5527,12.6843,174000.0
2008-07-23 10:40:00,20.22,20.31,20.16,20.22,248100.0,12.6718,12.7282,12.6342,12.6718,248100.0
2008-07-23 10:45:00,20.22,20.25,20.09,20.11,86600.0,12.6718,12.6906,12.5903,12.6029,86600.0
2008-07-23 10:50:00,20.1,20.17,20.09,20.13,55400.0,12.5966,12.6405,12.5903,12.6154,55400.0
2008-07-23 10:55:00,20.13,20.15,19.93,19.93,106300.0,12.6154,12.6279,12.4901,12.4901,106300.0
2008-07-23 11:00:00,19.92,19.96,19.86,19.95,130300.0,12.4838,12.5089,12.4462,12.5026,130300.0
2008-07-23 11:05:00,19.94,19.95,19.86,19.91,79500.0,12.4963,12.5026,12.4462,12.4775,79500.0
2008-07-23 11:10:00,19.91,19.99,19.9,19.93,62000.0,12.4775,12.5277,12.4713,12.4901,62000.0
2008-07-23 11:15:00,19.94,20.04,19.94,20.0,55500.0,12.4963,12.559,12.4963,12.5339,55500.0
2008-07-23 11:20:00,20.0,20.01,19.95,20.01,51700.0,12.5339,12.5402,12.5026,12.5402,51700.0
2008-07-23 11:25:00,20.01,20.04,19.99,19.99,35000.0,12.5402,12.559,12.5277,12.5277,35000.0
2008-07-23 11:30:00,19.99,20.01,19.95,19.95,34400.0,12.5277,12.5402,12.5026,12.5026,34400.0
2008-07-23 11:35:00,19.96,19.99,19.95,19.97,45100.0,12.5089,12.5277,12.5026,12.5151,45100.0
2008-07-23 11:40:00,19.96,19.97,19.89,19.89,66700.0,12.5089,12.5151,12.465,12.465,66700.0
2008-07-23 11:45:00,19.89,19.96,19.89,19.9,65400.0,12.465,12.5089,12.465,12.4713,65400.0
2008-07-23 11:50:00,19.9,19.9,19.86,19.87,59700.0,12.4713,12.4713,12.4462,12.4525,59700.0
2008-07-23 11:55:00,19.87,19.88,19.78,19.79,51900.0,12.4525,12.4587,12.3961,12.4023,51900.0
2008-07-23 12:00:00,19.79,19.89,19.79,19.89,51300.0,12.4023,12.465,12.4023,12.465,51300.0
2008-07-23 12:05:00,19.88,19.91,19.86,19.89,71200.0,12.4587,12.4775,12.4462,12.465,71200.0
2008-07-23 12:10:00,19.89,19.9,19.79,19.82,61700.0,12.465,12.4713,12.4023,12.4211,61700.0
2008-07-23 12:15:00,19.82,19.83,19.72,19.76,124000.0,12.4211,12.4274,12.3585,12.3835,124000.0
2008-07-23 12:20:00,19.76,19.84,19.75,19.83,61700.0,12.3835,12.4337,12.3773,12.4274,61700.0
2008-07-23 12:25:00,19.82,19.9,19.82,19.88,57700.0,12.4211,12.4713,12.4211,12.4587,57700.0
2008-07-23 12:30:00,19.88,19.9,19.84,19.85,46000.0,12.4587,12.4713,12.4337,12.4399,46000.0
2008-07-23 12:35:00,19.85,19.95,19.84,19.94,56200.0,12.4399,12.5026,12.4337,12.4963,56200.0
2008-07-23 12:40:00,19.94,19.97,19.89,19.92,116400.0,12.4963,12.5151,12.465,12.4838,116400.0
2008-07-23 12:45:00,19.92,19.94,19.89,19.9,65900.0,12.4838,12.4963,12.465,12.4713,65900.0
2008-07-23 12:50:00,19.91,19.94,19.9,19.93,44300.0,12.4775,12.4963,12.4713,12.4901,44300.0
2008-07-23 12:55:00,19.93,19.98,19.91,19.93,39600.0,12.4901,12.5214,12.4775,12.4901,39600.0
2008-07-23 13:00:00,19.93,19.96,19.92,19.94,51000.0,12.4901,12.5089,12.4838,12.4963,51000.0
2008-07-23 13:05:00,19.93,19.96,19.88,19.88,94200.0,12.4901,12.5089,12.4587,12.4587,94200.0
2008-07-23 13:10:00,19.88,19.9,19.87,19.89,55700.0,12.4587,12.4713,12.4525,12.465,55700.0
2008-07-23 13:15:00,19.89,19.91,19.84,19.86,35000.0,12.465,12.4775,12.4337,12.4462,35000.0
2008-07-23 13:20:00,19.87,19.94,19.85,19.91,44000.0,12.4525,12.4963,12.4399,12.4775,44000.0
2008-07-23 13:25:00,19.92,19.94,19.9,19.92,50200.0,12.4838,12.4963,12.4713,12.4838,50200.0
2008-07-23 13:30:00,19.92,19.94,19.91,19.91,74300.0,12.4838,12.4963,12.4775,12.4775,74300.0
2008-07-23 13:35:00,19.91,19.96,19.91,19.96,48500.0,12.4775,12.5089,12.4775,12.5089,48500.0
2008-07-23 13:40:00,19.96,20.04,19.96,20.01,126900.0,12.5089,12.559,12.5089,12.5402,126900.0
2008-07-23 13:45:00,20.02,20.07,19.97,19.99,85000.0,12.5465,12.5778,12.5151,12.5277,85000.0
2008-07-23 13:50:00,19.99,20.03,19.92,19.94,90200.0,12.5277,12.5527,12.4838,12.4963,90200.0
2008-07-23 13:55:00,19.94,19.98,19.92,19.98,105900.0,12.4963,12.5214,12.4838,12.5214,105900.0
2008-07-23 14:00:00,19.97,20.08,19.96,20.03,86600.0,12.5151,12.5841,12.5089,12.5527,86600.0
2008-07-23 14:05:00,20.04,20.13,20.04,20.05,99600.0,12.559,12.6154,12.559,12.5653,99600.0
2008-07-23 14:10:00,20.06,20.09,19.98,20.02,78200.0,12.5715,12.5903,12.5214,12.5465,78200.0
2008-07-23 14:15:00,20.02,20.07,19.99,20.01,50700.0,12.5465,12.5778,12.5277,12.5402,50700.0
2008-07-23 14:20:00,20.01,20.09,19.99,20.07,62500.0,12.5402,12.5903,12.5277,12.5778,62500.0
2008-07-23 14:25:00,20.07,20.11,20.05,20.09,55800.0,12.5778,12.6029,12.5653,12.5903,55800.0
2008-07-23 14:30:00,20.1,20.14,20.08,20.11,80700.0,12.5966,12.6217,12.5841,12.6029,80700.0
2008-07-23 14:35:00,20.1,20.1,19.99,20.01,78000.0,12.5966,12.5966,12.5277,12.5402,78000.0
2008-07-23 14:40:00,20.01,20.1,20.0,20.08,54100.0,12.5402,12.5966,12.5339,12.5841,54100.0
2008-07-23 14:45:00,20.09,20.09,19.98,19.99,58700.0,12.5903,12.5903,12.5214,12.5277,58700.0
2008-07-23 14:50:00,19.98,20.08,19.98,20.06,59300.0,12.5214,12.5841,12.5214,12.5715,59300.0
2008-07-23 14:55:00,20.07,20.08,20.04,20.04,32700.0,12.5778,12.5841,12.559,12.559,32700.0
2008-07-23 15:00:00,20.05,20.05,19.99,20.0,70300.0,12.5653,12.5653,12.5277,12.5339,70300.0
2008-07-23 15:05:00,19.99,20.06,19.99,20.03,57100.0,12.5277,12.5715,12.5277,12.5527,57100.0
2008-07-23 15:10:00,20.04,20.11,20.03,20.1,95700.0,12.559,12.6029,12.5527,12.5966,95700.0
2008-07-23 15:15:00,20.1,20.12,20.07,20.09,66900.0,12.5966,12.6091,12.5778,12.5903,66900.0
2008-07-23 15:20:00,20.09,20.12,20.06,20.12,155900.0,12.5903,12.6091,12.5715,12.6091,155900.0
2008-07-23 15:25:00,20.11,20.12,20.04,20.07,125000.0,12.6029,12.6091,12.559,12.5778,125000.0
2008-07-23 15:30:00,20.07,20.09,20.01,20.01,126200.0,12.5778,12.5903,12.5402,12.5402,126200.0
2008-07-23 15:35:00,20.02,20.03,19.97,19.98,109700.0,12.5465,12.5527,12.5151,12.5214,109700.0
2008-07-23 15:40:00,19.99,20.1,19.99,20.07,138200.0,12.5277,12.5966,12.5277,12.5778,138200.0
2008-07-23 15:45:00,20.08,20.1,20.06,20.09,94900.0,12.5841,12.5966,12.5715,12.5903,94900.0
2008-07-23 15:50:00,20.09,20.1,20.06,20.06,149300.0,12.5903,12.5966,12.5715,12.5715,149300.0
2008-07-23 15:55:00,20.06,20.07,19.96,19.98,261800.0,12.5715,12.5778,12.5089,12.5214,261800.0
2008-07-24 09:30:00,19.98,20.1,19.98,20.01,78700.0,12.5214,12.5966,12.5214,12.5402,78700.0
2008-07-24 09:35:00,20.02,20.04,19.89,19.89,76000.0,12.5465,12.559,12.465,12.465,76000.0
2008-07-24 09:40:00,19.9,20.02,19.81,20.02,97100.0,12.4713,12.5465,12.4149,12.5465,97100.0
2008-07-24 09:45:00,20.01,20.1,19.9,19.93,73500.0,12.5402,12.5966,12.4713,12.4901,73500.0
2008-07-24 09:50:00,19.93,20.06,19.9,20.01,86200.0,12.4901,12.5715,12.4713,12.5402,86200.0
2008-07-24 09:55:00,20.02,20.02,19.95,19.96,84500.0,12.5465,12.5465,12.5026,12.5089,84500.0
2008-07-24 10:00:00,19.95,19.97,19.9,19.91,166500.0,12.5026,12.5151,12.4713,12.4775,166500.0
2008-07-24 10:05:00,19.9,19.94,19.84,19.88,112100.0,12.4713,12.4963,12.4337,12.4587,112100.0
2008-07-24 10:10:00,19.87,19.91,19.85,19.87,98000.0,12.4525,12.4775,12.4399,12.4525,98000.0
2008-07-24 10:15:00,19.87,19.99,19.86,19.99,52300.0,12.4525,12.5277,12.4462,12.5277,52300.0
2008-07-24 10:20:00,19.99,20.07,19.98,20.06,67500.0,12.5277,12.5778,12.5214,12.5715,67500.0
2008-07-24 10:25:00,20.06,20.08,20.02,20.06,145900.0,12.5715,12.5841,12.5465,12.5715,145900.0
2008-07-24 10:30:00,20.06,20.18,20.05,20.17,162200.0,12.5715,12.6467,12.5653,12.6405,162200.0
2008-07-24 10:35:00,20.17,20.2,20.17,20.17,79400.0,12.6405,12.6593,12.6405,12.6405,79400.0
2008-07-24 10:40:00,20.17,20.18,20.1,20.11,55600.0,12.6405,12.6467,12.5966,12.6029,55600.0
2008-07-24 10:45:00,20.1,20.15,20.09,20.1,94300.0,12.5966,12.6279,12.5903,12.5966,94300.0
2008-07-24 10:50:00,20.11,20.17,20.1,20.17,83700.0,12.6029,12.6405,12.5966,12.6405,83700.0
2008-07-24 10:55:00,20.18,20.19,20.14,20.15,322900.0,12.6467,12.653,12.6217,12.6279,322900.0
2008-07-24 11:00:00,20.15,20.27,20.14,20.23,50900.0,12.6279,12.7031,12.6217,12.6781,50900.0
2008-07-24 11:05:00,20.23,20.24,20.15,20.18,49700.0,12.6781,12.6843,12.6279,12.6467,49700.0
2008-07-24 11:10:00,20.18,20.26,20.16,20.21,80100.0,12.6467,12.6969,12.6342,12.6655,80100.0
2008-07-24 11:15:00,20.21,20.38,20.21,20.37,73600.0,12.6655,12.7721,12.6655,12.7658,73600.0
2008-07-24 11:20:00,20.38,20.38,20.28,20.28,49100.0,12.7721,12.7721,12.7094,12.7094,49100.0
2008-07-24 11:25:00,20.28,20.3,20.12,20.13,67100.0,12.7094,12.7219,12.6091,12.6154,67100.0
2008-07-24 11:30:00,20.13,20.14,20.06,20.13,103200.0,12.6154,12.6217,12.5715,12.6154,103200.0
2008-07-24 11:35:00,20.13,20.16,20.09,20.15,44100.0,12.6154,12.6342,12.5903,12.6279,44100.0
2008-07-24 11:40:00,20.16,20.16,20.08,20.09,40600.0,12.6342,12.6342,12.5841,12.5903,40600.0
2008-07-24 11:45:00,20.09,20.11,20.03,20.09,61900.0,12.5903,12.6029,12.5527,12.5903,61900.0
2008-07-24 11:50:00,20.08,20.12,20.06,20.1,57400.0,12.5841,12.6091,12.5715,12.5966,57400.0
2008-07-24 11:55:00,20.1,20.1,20.02,20.05,97400.0,12.5966,12.5966,12.5465,12.5653,97400.0
2008-07-24 12:00:00,20.06,20.09,20.03,20.04,60000.0,12.5715,12.5903,12.5527,12.559,60000.0
2008-07-24 12:05:00,20.04,20.05,20.02,20.04,20300.0,12.559,12.5653,12.5465,12.559,20300.0
2008-07-24 12:10:00,20.04,20.06,20.04,20.05,20600.0,12.559,12.5715,12.559,12.5653,20600.0
2008-07-24 12:15:00,20.05,20.07,20.05,20.06,28500.0,12.5653,12.5778,12.5653,12.5715,28500.0
2008-07-24 12:20:00,20.06,20.09,20.06,20.08,39000.0,12.5715,12.5903,12.5715,12.5841,39000.0
2008-07-24 12:25:00,20.08,20.09,20.02,20.03,21100.0,12.5841,12.5903,12.5465,12.5527,21100.0
2008-07-24 12:30:00,20.03,20.05,20.01,20.02,22700.0,12.5527,12.5653,12.5402,12.5465,22700.0
2008-07-24 12:35:00,20.02,20.02,19.93,19.94,33600.0,12.5465,12.5465,12.4901,12.4963,33600.0
2008-07-24 12:40:00,19.94,19.97,19.92,19.97,30400.0,12.4963,12.5151,12.4838,12.5151,30400.0
2008-07-24 12:45:00,19.97,20.02,19.96,20.02,28200.0,12.5151,12.5465,12.5089,12.5465,28200.0
2008-07-24 12:50:00,20.03,20.03,19.93,19.95,45000.0,12.5527,12.5527,12.4901,12.5026,45000.0
2008-07-24 12:55:00,19.95,19.99,19.93,19.96,33200.0,12.5026,12.5277,12.4901,12.5089,33200.0
2008-07-24 13:00:00,19.95,19.96,19.89,19.9,57200.0,12.5026,12.5089,12.465,12.4713,57200.0
2008-07-24 13:05:00,19.9,19.9,19.86,19.87,36500.0,12.4713,12.4713,12.4462,12.4525,36500.0
2008-07-24 13:10:00,19.87,19.97,19.87,19.95,116200.0,12.4525,12.5151,12.4525,12.5026,116200.0
2008-07-24 13:15:00,19.95,19.97,19.93,19.93,63800.0,12.5026,12.5151,12.4901,12.4901,63800.0
2008-07-24 13:20:00,19.93,20.0,19.93,20.0,65000.0,12.4901,12.5339,12.4901,12.5339,65000.0
2008-07-24 13:25:00,20.0,20.01,19.94,19.94,66900.0,12.5339,12.5402,12.4963,12.4963,66900.0
2008-07-24 13:30:00,19.95,19.97,19.89,19.89,28500.0,12.5026,12.5151,12.465,12.465,28500.0
2008-07-24 13:35:00,19.89,19.92,19.87,19.91,58600.0,12.465,12.4838,12.4525,12.4775,58600.0
2008-07-24 13:40:00,19.91,19.97,19.9,19.94,44300.0,12.4775,12.5151,12.4713,12.4963,44300.0
2008-07-24 13:45:00,19.95,19.98,19.93,19.97,23000.0,12.5026,12.5214,12.4901,12.5151,23000.0
2008-07-24 13:50:00,19.98,19.99,19.94,19.96,31600.0,12.5214,12.5277,12.4963,12.5089,31600.0
2008-07-24 13:55:00,19.95,19.97,19.92,19.94,34900.0,12.5026,12.5151,12.4838,12.4963,34900.0
2008-07-24 14:00:00,19.94,19.95,19.91,19.95,44900.0,12.4963,12.5026,12.4775,12.5026,44900.0
2008-07-24 14:05:00,19.95,19.96,19.9,19.92,40600.0,12.5026,12.5089,12.4713,12.4838,40600.0
2008-07-24 14:10:00,19.92,19.92,19.79,19.82,75100.0,12.4838,12.4838,12.4023,12.4211,75100.0
2008-07-24 14:15:00,19.82,19.86,19.78,19.86,59200.0,12.4211,12.4462,12.3961,12.4462,59200.0
2008-07-24 14:20:00,19.85,19.89,19.84,19.88,41700.0,12.4399,12.465,12.4337,12.4587,41700.0
2008-07-24 14:25:00,19.89,19.9,19.84,19.84,56900.0,12.465,12.4713,12.4337,12.4337,56900.0
2008-07-24 14:30:00,19.84,19.85,19.83,19.83,22100.0,12.4337,12.4399,12.4274,12.4274,22100.0
2008-07-24 14:35:00,19.83,19.83,19.78,19.82,43800.0,12.4274,12.4274,12.3961,12.4211,43800.0
2008-07-24 14:40:00,19.82,19.83,19.77,19.77,25400.0,12.4211,12.4274,12.3898,12.3898,25400.0
2008-07-24 14:45:00,19.77,19.82,19.76,19.82,44100.0,12.3898,12.4211,12.3835,12.4211,44100.0
2008-07-24 14:50:00,19.82,19.82,19.73,19.77,43500.0,12.4211,12.4211,12.3647,12.3898,43500.0
2008-07-24 14:55:00,19.77,19.84,19.75,19.82,44700.0,12.3898,12.4337,12.3773,12.4211,44700.0
2008-07-24 15:00:00,19.81,19.84,19.78,19.84,93800.0,12.4149,12.4337,12.3961,12.4337,93800.0
2008-07-24 15:05:00,19.85,19.88,19.84,19.85,68500.0,12.4399,12.4587,12.4337,12.4399,68500.0
2008-07-24 15:10:00,19.86,19.89,19.82,19.82,89800.0,12.4462,12.465,12.4211,12.4211,89800.0
2008-07-24 15:15:00,19.82,19.83,19.76,19.8,62600.0,12.4211,12.4274,12.3835,12.4086,62600.0
2008-07-24 15:20:00,19.8,19.81,19.75,19.76,52900.0,12.4086,12.4149,12.3773,12.3835,52900.0
2008-07-24 15:25:00,19.77,19.8,19.75,19.78,56100.0,12.3898,12.4086,12.3773,12.3961,56100.0
2008-07-24 15:30:00,19.78,19.79,19.7,19.7,108500.0,12.3961,12.4023,12.3459,12.3459,108500.0
2008-07-24 15:35:00,19.69,19.69,19.64,19.67,165100.0,12.3397,12.3397,12.3083,12.3271,165100.0
2008-07-24 15:40:00,19.67,19.67,19.57,19.57,177800.0,12.3271,12.3271,12.2645,12.2645,177800.0
2008-07-24 15:45:00,19.57,19.7,19.56,19.68,141000.0,12.2645,12.3459,12.2582,12.3334,141000.0
2008-07-24 15:50:00,19.68,19.68,19.6,19.62,145800.0,12.3334,12.3334,12.2833,12.2958,145800.0
2008-07-24 15:55:00,19.61,19.63,19.58,19.6,224100.0,12.2895,12.3021,12.2707,12.2833,224100.0
2008-07-25 09:30:00,19.86,19.86,19.46,19.46,62000.0,12.4462,12.4462,12.1955,12.1955,62000.0
2008-07-25 09:35:00,19.51,19.56,19.34,19.43,94300.0,12.2268,12.2582,12.1203,12.1767,94300.0
2008-07-25 09:40:00,19.46,19.46,19.2,19.33,77400.0,12.1955,12.1955,12.0326,12.114,77400.0
2008-07-25 09:45:00,19.34,19.44,19.3,19.4,90500.0,12.1203,12.183,12.0952,12.1579,90500.0
2008-07-25 09:50:00,19.41,19.48,19.39,19.42,92400.0,12.1642,12.208,12.1516,12.1704,92400.0
2008-07-25 09:55:00,19.43,19.62,19.43,19.53,108100.0,12.1767,12.2958,12.1767,12.2394,108100.0
2008-07-25 10:00:00,19.53,19.71,19.53,19.65,135700.0,12.2394,12.3522,12.2394,12.3146,135700.0
2008-07-25 10:05:00,19.65,19.74,19.52,19.52,84100.0,12.3146,12.371,12.2331,12.2331,84100.0
2008-07-25 10:10:00,19.52,19.61,19.49,19.58,145200.0,12.2331,12.2895,12.2143,12.2707,145200.0
2008-07-25 10:15:00,19.58,19.58,19.35,19.41,123800.0,12.2707,12.2707,12.1266,12.1642,123800.0
2008-07-25 10:20:00,19.42,19.43,19.32,19.32,83200.0,12.1704,12.1767,12.1078,12.1078,83200.0
2008-07-25 10:25:00,19.33,19.37,19.25,19.25,74600.0,12.114,12.1391,12.0639,12.0639,74600.0
2008-07-25 10:30:00,19.26,19.26,19.21,19.25,105300.0,12.0702,12.0702,12.0388,12.0639,105300.0
2008-07-25 10:35:00,19.25,19.33,19.23,19.32,48100.0,12.0639,12.114,12.0514,12.1078,48100.0
2008-07-25 10:40:00,19.32,19.34,19.28,19.3,54800.0,12.1078,12.1203,12.0827,12.0952,54800.0
2008-07-25 10:45:00,19.3,19.36,19.3,19.35,44600.0,12.0952,12.1328,12.0952,12.1266,44600.0
2008-07-25 10:50:00,19.34,19.36,19.27,19.33,58600.0,12.1203,12.1328,12.0764,12.114,58600.0
2008-07-25 10:55:00,19.33,19.38,19.3,19.37,48500.0,12.114,12.1454,12.0952,12.1391,48500.0
2008-07-25 11:00:00,19.37,19.38,19.3,19.31,48300.0,12.1391,12.1454,12.0952,12.1015,48300.0
2008-07-25 11:05:00,19.31,19.31,19.27,19.28,28500.0,12.1015,12.1015,12.0764,12.0827,28500.0
2008-07-25 11:10:00,19.29,19.29,19.22,19.28,77200.0,12.089,12.089,12.0451,12.0827,77200.0
2008-07-25 11:15:00,19.28,19.29,19.24,19.24,28900.0,12.0827,12.089,12.0576,12.0576,28900.0
2008-07-25 11:20:00,19.25,19.27,19.15,19.18,57000.0,12.0639,12.0764,12.0012,12.02,57000.0
2008-07-25 11:25:00,19.17,19.2,19.16,19.18,27700.0,12.0138,12.0326,12.0075,12.02,27700.0
2008-07-25 11:30:00,19.18,19.24,19.18,19.2,54600.0,12.02,12.0576,12.02,12.0326,54600.0
2008-07-25 11:35:00,19.2,19.22,19.18,19.19,33200.0,12.0326,12.0451,12.02,12.0263,33200.0
2008-07-25 11:40:00,19.19,19.27,19.18,19.23,48300.0,12.0263,12.0764,12.02,12.0514,48300.0
2008-07-25 11:45:00,19.23,19.27,19.22,19.23,49600.0,12.0514,12.0764,12.0451,12.0514,49600.0
2008-07-25 11:50:00,19.24,19.24,19.16,19.18,66900.0,12.0576,12.0576,12.0075,12.02,66900.0
2008-07-25 11:55:00,19.19,19.2,19.15,19.17,44200.0,12.0263,12.0326,12.0012,12.0138,44200.0
2008-07-25 12:00:00,19.16,19.16,19.12,19.13,44900.0,12.0075,12.0075,11.9824,11.9887,44900.0
2008-07-25 12:05:00,19.12,19.17,19.1,19.17,50600.0,11.9824,12.0138,11.9699,12.0138,50600.0
2008-07-25 12:10:00,19.17,19.17,19.1,19.13,50400.0,12.0138,12.0138,11.9699,11.9887,50400.0
2008-07-25 12:15:00,19.12,19.13,19.07,19.07,54100.0,11.9824,11.9887,11.9511,11.9511,54100.0
2008-07-25 12:20:00,19.07,19.1,19.04,19.05,86200.0,11.9511,11.9699,11.9323,11.9386,86200.0
2008-07-25 12:25:00,19.05,19.1,19.04,19.07,186200.0,11.9386,11.9699,11.9323,11.9511,186200.0
2008-07-25 12:30:00,19.06,19.08,18.98,19.01,93600.0,11.9448,11.9574,11.8947,11.9135,93600.0
2008-07-25 12:35:00,19.02,19.04,18.98,19.0,82500.0,11.9198,11.9323,11.8947,11.9072,82500.0
2008-07-25 12:40:00,19.01,19.09,19.0,19.09,52600.0,11.9135,11.9636,11.9072,11.9636,52600.0
2008-07-25 12:45:00,19.09,19.1,19.01,19.03,66500.0,11.9636,11.9699,11.9135,11.926,66500.0
2008-07-25 12:50:00,19.04,19.09,18.99,19.01,76000.0,11.9323,11.9636,11.901,11.9135,76000.0
2008-07-25 12:55:00,19.01,19.06,19.0,19.04,65700.0,11.9135,11.9448,11.9072,11.9323,65700.0
2008-07-25 13:00:00,19.04,19.11,19.03,19.11,46600.0,11.9323,11.9762,11.926,11.9762,46600.0
2008-07-25 13:05:00,19.1,19.11,19.04,19.05,50300.0,11.9699,11.9762,11.9323,11.9386,50300.0
2008-07-25 13:10:00,19.05,19.07,18.93,18.96,89900.0,11.9386,11.9511,11.8634,11.8822,89900.0
2008-07-25 13:15:00,18.95,19.05,18.95,19.05,75100.0,11.8759,11.9386,11.8759,11.9386,75100.0
2008-07-25 13:20:00,19.05,19.08,19.01,19.01,57100.0,11.9386,11.9574,11.9135,11.9135,57100.0
2008-07-25 13:25:00,19.01,19.05,18.98,18.99,101500.0,11.9135,11.9386,11.8947,11.901,101500.0
2008-07-25 13:30:00,19.0,19.03,18.99,19.01,31500.0,11.9072,11.926,11.901,11.9135,31500.0
2008-07-25 13:35:00,19.01,19.05,19.01,19.04,39900.0,11.9135,11.9386,11.9135,11.9323,39900.0
2008-07-25 13:40:00,19.03,19.03,18.93,18.94,76400.0,11.926,11.926,11.8634,11.8696,76400.0
2008-07-25 13:45:00,18.94,19.01,18.93,19.01,72200.0,11.8696,11.9135,11.8634,11.9135,72200.0
2008-07-25 13:50:00,19.01,19.04,19.0,19.02,47500.0,11.9135,11.9323,11.9072,11.9198,47500.0
2008-07-25 13:55:00,19.03,19.03,18.96,18.98,83400.0,11.926,11.926,11.8822,11.8947,83400.0
2008-07-25 14:00:00,18.99,19.09,18.99,19.06,120000.0,11.901,11.9636,11.901,11.9448,120000.0
2008-07-25 14:05:00,19.06,19.14,19.06,19.13,52100.0,11.9448,11.995,11.9448,11.9887,52100.0
2008-07-25 14:10:00,19.13,19.13,19.06,19.06,33000.0,11.9887,11.9887,11.9448,11.9448,33000.0
2008-07-25 14:15:00,19.06,19.1,19.05,19.06,65200.0,11.9448,11.9699,11.9386,11.9448,65200.0
2008-07-25 14:20:00,19.07,19.09,19.04,19.08,51500.0,11.9511,11.9636,11.9323,11.9574,51500.0
2008-07-25 14:25:00,19.08,19.11,19.07,19.08,88800.0,11.9574,11.9762,11.9511,11.9574,88800.0
2008-07-25 14:30:00,19.08,19.12,19.08,19.11,59600.0,11.9574,11.9824,11.9574,11.9762,59600.0
2008-07-25 14:35:00,19.11,19.16,19.1,19.15,37300.0,11.9762,12.0075,11.9699,12.0012,37300.0
2008-07-25 14:40:00,19.15,19.17,19.14,19.15,53900.0,12.0012,12.0138,11.995,12.0012,53900.0
2008-07-25 14:45:00,19.16,19.16,19.14,19.15,29900.0,12.0075,12.0075,11.995,12.0012,29900.0
2008-07-25 14:50:00,19.14,19.21,19.12,19.2,49200.0,11.995,12.0388,11.9824,12.0326,49200.0
2008-07-25 14:55:00,19.2,19.2,19.18,19.19,29200.0,12.0326,12.0326,12.02,12.0263,29200.0
2008-07-25 15:00:00,19.2,19.2,19.11,19.14,77000.0,12.0326,12.0326,11.9762,11.995,77000.0
2008-07-25 15:05:00,19.13,19.14,19.11,19.12,51000.0,11.9887,11.995,11.9762,11.9824,51000.0
2008-07-25 15:10:00,19.13,19.13,19.05,19.06,43400.0,11.9887,11.9887,11.9386,11.9448,43400.0
2008-07-25 15:15:00,19.06,19.09,19.06,19.08,82800.0,11.9448,11.9636,11.9448,11.9574,82800.0
2008-07-25 15:20:00,19.08,19.08,19.03,19.06,89400.0,11.9574,11.9574,11.926,11.9448,89400.0
2008-07-25 15:25:00,19.06,19.06,19.03,19.03,63400.0,11.9448,11.9448,11.926,11.926,63400.0
2008-07-25 15:30:00,19.03,19.05,19.03,19.03,79100.0,11.926,11.9386,11.926,11.926,79100.0
2008-07-25 15:35:00,19.04,19.04,19.0,19.02,76200.0,11.9323,11.9323,11.9072,11.9198,76200.0
2008-07-25 15:40:00,19.03,19.05,19.0,19.01,91600.0,11.926,11.9386,11.9072,11.9135,91600.0
2008-07-25 15:45:00,19.01,19.04,19.0,19.03,95500.0,11.9135,11.9323,11.9072,11.926,95500.0
2008-07-25 15:50:00,19.04,19.09,19.03,19.07,127800.0,11.9323,11.9636,11.926,11.9511,127800.0
2008-07-25 15:55:00,19.08,19.11,19.07,19.07,135200.0,11.9574,11.9762,11.9511,11.9511,135200.0
2008-07-28 09:30:00,18.93,19.05,18.9,19.03,50400.0,11.8634,11.9386,11.8446,11.926,50400.0
2008-07-28 09:35:00,19.05,19.22,19.01,19.15,62300.0,11.9386,12.0451,11.9135,12.0012,62300.0
2008-07-28 09:40:00,19.16,19.28,19.13,19.26,64400.0,12.0075,12.0827,11.9887,12.0702,64400.0
2008-07-28 09:45:00,19.27,19.36,19.21,19.23,68100.0,12.0764,12.1328,12.0388,12.0514,68100.0
2008-07-28 09:50:00,19.23,19.32,19.2,19.22,58400.0,12.0514,12.1078,12.0326,12.0451,58400.0
2008-07-28 09:55:00,19.22,19.28,19.21,19.25,44600.0,12.0451,12.0827,12.0388,12.0639,44600.0
2008-07-28 10:00:00,19.25,19.36,19.24,19.35,47700.0,12.0639,12.1328,12.0576,12.1266,47700.0
2008-07-28 10:05:00,19.35,19.4,19.31,19.4,41500.0,12.1266,12.1579,12.1015,12.1579,41500.0
2008-07-28 10:10:00,19.4,19.43,19.36,19.37,36600.0,12.1579,12.1767,12.1328,12.1391,36600.0
2008-07-28 10:15:00,19.37,19.41,19.27,19.36,78900.0,12.1391,12.1642,12.0764,12.1328,78900.0
2008-07-28 10:20:00,19.37,19.4,19.31,19.33,64800.0,12.1391,12.1579,12.1015,12.114,64800.0
2008-07-28 10:25:00,19.32,19.37,19.29,19.37,47400.0,12.1078,12.1391,12.089,12.1391,47400.0
2008-07-28 10:30:00,19.38,19.4,19.29,19.32,147700.0,12.1454,12.1579,12.089,12.1078,147700.0
2008-07-28 10:35:00,19.32,19.38,19.32,19.33,57700.0,12.1078,12.1454,12.1078,12.114,57700.0
2008-07-28 10:40:00,19.34,19.37,19.32,19.34,37000.0,12.1203,12.1391,12.1078,12.1203,37000.0
2008-07-28 10:45:00,19.34,19.37,19.3,19.36,49600.0,12.1203,12.1391,12.0952,12.1328,49600.0
2008-07-28 10:50:00,19.36,19.38,19.33,19.33,41500.0,12.1328,12.1454,12.114,12.114,41500.0
2008-07-28 10:55:00,19.33,19.33,19.25,19.26,66700.0,12.114,12.114,12.0639,12.0702,66700.0
2008-07-28 11:00:00,19.26,19.29,19.21,19.22,46100.0,12.0702,12.089,12.0388,12.0451,46100.0
2008-07-28 11:05:00,19.21,19.25,19.21,19.23,55700.0,12.0388,12.0639,12.0388,12.0514,55700.0
2008-07-28 11:10:00,19.23,19.25,19.21,19.21,29100.0,12.0514,12.0639,12.0388,12.0388,29100.0
2008-07-28 11:15:00,19.21,19.22,19.14,19.14,66700.0,12.0388,12.0451,11.995,11.995,66700.0
2008-07-28 11:20:00,19.14,19.16,19.11,19.12,42900.0,11.995,12.0075,11.9762,11.9824,42900.0
2008-07-28 11:25:00,19.13,19.2,19.11,19.19,65500.0,11.9887,12.0326,11.9762,12.0263,65500.0
2008-07-28 11:30:00,19.19,19.22,19.14,19.15,76200.0,12.0263,12.0451,11.995,12.0012,76200.0
2008-07-28 11:35:00,19.15,19.18,19.14,19.15,52700.0,12.0012,12.02,11.995,12.0012,52700.0
2008-07-28 11:40:00,19.16,19.19,19.15,19.18,37600.0,12.0075,12.0263,12.0012,12.02,37600.0
2008-07-28 11:45:00,19.18,19.23,19.17,19.23,58900.0,12.02,12.0514,12.0138,12.0514,58900.0
2008-07-28 11:50:00,19.23,19.27,19.22,19.27,43100.0,12.0514,12.0764,12.0451,12.0764,43100.0
2008-07-28 11:55:00,19.27,19.29,19.24,19.26,98700.0,12.0764,12.089,12.0576,12.0702,98700.0
2008-07-28 12:00:00,19.26,19.31,19.24,19.3,73300.0,12.0702,12.1015,12.0576,12.0952,73300.0
2008-07-28 12:05:00,19.3,19.33,19.24,19.24,86500.0,12.0952,12.114,12.0576,12.0576,86500.0
2008-07-28 12:10:00,19.24,19.26,19.23,19.23,40200.0,12.0576,12.0702,12.0514,12.0514,40200.0
2008-07-28 12:15:00,19.24,19.3,19.23,19.29,37800.0,12.0576,12.0952,12.0514,12.089,37800.0
2008-07-28 12:20:00,19.29,19.3,19.26,19.28,48700.0,12.089,12.0952,12.0702,12.0827,48700.0
2008-07-28 12:25:00,19.27,19.3,19.26,19.27,23800.0,12.0764,12.0952,12.0702,12.0764,23800.0
2008-07-28 12:30:00,19.27,19.3,19.27,19.28,32000.0,12.0764,12.0952,12.0764,12.0827,32000.0
2008-07-28 12:35:00,19.27,19.28,19.25,19.26,36600.0,12.0764,12.0827,12.0639,12.0702,36600.0
2008-07-28 12:40:00,19.26,19.26,19.17,19.18,51400.0,12.0702,12.0702,12.0138,12.02,51400.0
2008-07-28 12:45:00,19.18,19.18,19.15,19.18,36300.0,12.02,12.02,12.0012,12.02,36300.0
2008-07-28 12:50:00,19.17,19.23,19.17,19.21,31000.0,12.0138,12.0514,12.0138,12.0388,31000.0
2008-07-28 12:55:00,19.2,19.21,19.13,19.16,64300.0,12.0326,12.0388,11.9887,12.0075,64300.0
2008-07-28 13:00:00,19.16,19.16,19.11,19.13,40300.0,12.0075,12.0075,11.9762,11.9887,40300.0
2008-07-28 13:05:00,19.13,19.22,19.13,19.21,47900.0,11.9887,12.0451,11.9887,12.0388,47900.0
2008-07-28 13:10:00,19.22,19.22,19.15,19.18,40300.0,12.0451,12.0451,12.0012,12.02,40300.0
2008-07-28 13:15:00,19.17,19.18,19.13,19.15,39600.0,12.0138,12.02,11.9887,12.0012,39600.0
2008-07-28 13:20:00,19.15,19.16,19.13,19.14,61700.0,12.0012,12.0075,11.9887,11.995,61700.0
2008-07-28 13:25:00,19.13,19.14,19.12,19.13,57200.0,11.9887,11.995,11.9824,11.9887,57200.0
2008-07-28 13:30:00,19.13,19.14,19.12,19.13,56600.0,11.9887,11.995,11.9824,11.9887,56600.0
2008-07-28 13:35:00,19.12,19.13,19.09,19.09,59800.0,11.9824,11.9887,11.9636,11.9636,59800.0
2008-07-28 13:40:00,19.1,19.15,19.09,19.13,54100.0,11.9699,12.0012,11.9636,11.9887,54100.0
2008-07-28 13:45:00,19.13,19.14,19.12,19.13,18300.0,11.9887,11.995,11.9824,11.9887,18300.0
2008-07-28 13:50:00,19.13,19.18,19.12,19.16,31000.0,11.9887,12.02,11.9824,12.0075,31000.0
2008-07-28 13:55:00,19.16,19.2,19.14,19.14,37100.0,12.0075,12.0326,11.995,11.995,37100.0
2008-07-28 14:00:00,19.14,19.2,19.13,19.2,57000.0,11.995,12.0326,11.9887,12.0326,57000.0
2008-07-28 14:05:00,19.2,19.2,19.14,19.16,57300.0,12.0326,12.0326,11.995,12.0075,57300.0
2008-07-28 14:10:00,19.16,19.18,19.15,19.15,31400.0,12.0075,12.02,12.0012,12.0012,31400.0
2008-07-28 14:15:00,19.15,19.15,19.08,19.12,44500.0,12.0012,12.0012,11.9574,11.9824,44500.0
2008-07-28 14:20:00,19.12,19.16,19.11,19.12,48000.0,11.9824,12.0075,11.9762,11.9824,48000.0
2008-07-28 14:25:00,19.12,19.14,19.08,19.08,64800.0,11.9824,11.995,11.9574,11.9574,64800.0
2008-07-28 14:30:00,19.08,19.14,19.07,19.11,88300.0,11.9574,11.995,11.9511,11.9762,88300.0
2008-07-28 14:35:00,19.12,19.17,19.1,19.14,68800.0,11.9824,12.0138,11.9699,11.995,68800.0
2008-07-28 14:40:00,19.15,19.16,19.01,19.05,54900.0,12.0012,12.0075,11.9135,11.9386,54900.0
2008-07-28 14:45:00,19.04,19.06,19.0,19.06,73500.0,11.9323,11.9448,11.9072,11.9448,73500.0
2008-07-28 14:50:00,19.06,19.07,19.03,19.06,56200.0,11.9448,11.9511,11.926,11.9448,56200.0
2008-07-28 14:55:00,19.06,19.07,18.99,18.99,60500.0,11.9448,11.9511,11.901,11.901,60500.0
2008-07-28 15:00:00,19.0,19.05,18.99,19.02,68500.0,11.9072,11.9386,11.901,11.9198,68500.0
2008-07-28 15:05:00,19.02,19.03,18.96,19.03,80200.0,11.9198,11.926,11.8822,11.926,80200.0
2008-07-28 15:10:00,19.02,19.09,19.02,19.09,75500.0,11.9198,11.9636,11.9198,11.9636,75500.0
2008-07-28 15:15:00,19.08,19.11,19.06,19.07,87700.0,11.9574,11.9762,11.9448,11.9511,87700.0
2008-07-28 15:20:00,19.07,19.1,19.06,19.09,69200.0,11.9511,11.9699,11.9448,11.9636,69200.0
2008-07-28 15:25:00,19.09,19.1,19.06,19.09,56500.0,11.9636,11.9699,11.9448,11.9636,56500.0
2008-07-28 15:30:00,19.09,19.1,19.06,19.09,49200.0,11.9636,11.9699,11.9448,11.9636,49200.0
2008-07-28 15:35:00,19.08,19.08,19.03,19.03,77000.0,11.9574,11.9574,11.926,11.926,77000.0
2008-07-28 15:40:00,19.03,19.05,18.97,19.04,145100.0,11.926,11.9386,11.8884,11.9323,145100.0
2008-07-28 15:45:00,19.04,19.05,18.97,18.97,69600.0,11.9323,11.9386,11.8884,11.8884,69600.0
2008-07-28 15:50:00,18.97,18.97,18.92,18.95,117700.0,11.8884,11.8884,11.8571,11.8759,117700.0
2008-07-28 15:55:00,18.95,18.99,18.93,18.98,188400.0,11.8759,11.901,11.8634,11.8947,188400.0
2008-07-29 09:30:00,19.07,19.28,19.02,19.22,43600.0,11.9511,12.0827,11.9198,12.0451,43600.0
2008-07-29 09:35:00,19.24,19.26,18.87,18.92,59400.0,12.0576,12.0702,11.8258,11.8571,59400.0
2008-07-29 09:40:00,18.9,18.91,18.71,18.71,112100.0,11.8446,11.8508,11.7255,11.7255,112100.0
2008-07-29 09:45:00,18.73,18.84,18.69,18.79,90900.0,11.738,11.807,11.713,11.7756,90900.0
2008-07-29 09:50:00,18.79,19.02,18.79,19.0,96800.0,11.7756,11.9198,11.7756,11.9072,96800.0
2008-07-29 09:55:00,18.99,19.03,18.92,18.93,77200.0,11.901,11.926,11.8571,11.8634,77200.0
2008-07-29 10:00:00,18.94,19.01,18.93,19.0,95200.0,11.8696,11.9135,11.8634,11.9072,95200.0
2008-07-29 10:05:00,19.0,19.16,18.98,19.14,156800.0,11.9072,12.0075,11.8947,11.995,156800.0
2008-07-29 10:10:00,19.15,19.21,19.13,19.17,109600.0,12.0012,12.0388,11.9887,12.0138,109600.0
2008-07-29 10:15:00,19.17,19.24,19.13,19.19,66600.0,12.0138,12.0576,11.9887,12.0263,66600.0
2008-07-29 10:20:00,19.18,19.18,19.13,19.13,38800.0,12.02,12.02,11.9887,11.9887,38800.0
2008-07-29 10:25:00,19.13,19.14,19.07,19.09,41200.0,11.9887,11.995,11.9511,11.9636,41200.0
2008-07-29 10:30:00,19.09,19.14,19.06,19.1,68400.0,11.9636,11.995,11.9448,11.9699,68400.0
2008-07-29 10:35:00,19.09,19.15,19.08,19.14,66600.0,11.9636,12.0012,11.9574,11.995,66600.0
2008-07-29 10:40:00,19.14,19.2,19.13,19.16,89200.0,11.995,12.0326,11.9887,12.0075,89200.0
2008-07-29 10:45:00,19.17,19.18,19.13,19.13,48900.0,12.0138,12.02,11.9887,11.9887,48900.0
2008-07-29 10:50:00,19.13,19.14,19.07,19.11,64600.0,11.9887,11.995,11.9511,11.9762,64600.0
2008-07-29 10:55:00,19.11,19.15,19.09,19.13,48700.0,11.9762,12.0012,11.9636,11.9887,48700.0
2008-07-29 11:00:00,19.13,19.15,19.11,19.13,46700.0,11.9887,12.0012,11.9762,11.9887,46700.0
2008-07-29 11:05:00,19.13,19.14,19.1,19.12,101800.0,11.9887,11.995,11.9699,11.9824,101800.0
2008-07-29 11:10:00,19.12,19.14,19.08,19.09,51000.0,11.9824,11.995,11.9574,11.9636,51000.0
2008-07-29 11:15:00,19.08,19.1,19.05,19.06,54700.0,11.9574,11.9699,11.9386,11.9448,54700.0
2008-07-29 11:20:00,19.06,19.06,19.03,19.03,41800.0,11.9448,11.9448,11.926,11.926,41800.0
2008-07-29 11:25:00,19.03,19.06,19.02,19.04,94500.0,11.926,11.9448,11.9198,11.9323,94500.0
2008-07-29 11:30:00,19.04,19.05,19.01,19.03,53900.0,11.9323,11.9386,11.9135,11.926,53900.0
2008-07-29 11:35:00,19.02,19.03,18.99,18.99,50900.0,11.9198,11.926,11.901,11.901,50900.0
2008-07-29 11:40:00,19.0,19.07,18.98,19.06,69000.0,11.9072,11.9511,11.8947,11.9448,69000.0
2008-07-29 11:45:00,19.07,19.13,19.07,19.12,79700.0,11.9511,11.9887,11.9511,11.9824,79700.0
2008-07-29 11:50:00,19.12,19.12,19.04,19.07,97500.0,11.9824,11.9824,11.9323,11.9511,97500.0
2008-07-29 11:55:00,19.08,19.14,19.07,19.14,24900.0,11.9574,11.995,11.9511,11.995,24900.0
2008-07-29 12:00:00,19.14,19.2,19.13,19.18,290900.0,11.995,12.0326,11.9887,12.02,290900.0
2008-07-29 12:05:00,19.19,19.22,19.13,19.15,199200.0,12.0263,12.0451,11.9887,12.0012,199200.0
2008-07-29 12:10:00,19.16,19.19,19.13,19.13,46000.0,12.0075,12.0263,11.9887,11.9887,46000.0
2008-07-29 12:15:00,19.13,19.16,19.1,19.1,40400.0,11.9887,12.0075,11.9699,11.9699,40400.0
2008-07-29 12:20:00,19.09,19.13,19.09,19.1,38800.0,11.9636,11.9887,11.9636,11.9699,38800.0
2008-07-29 12:25:00,19.1,19.1,19.06,19.07,56400.0,11.9699,11.9699,11.9448,11.9511,56400.0
2008-07-29 12:30:00,19.07,19.07,19.02,19.06,67200.0,11.9511,11.9511,11.9198,11.9448,67200.0
2008-07-29 12:35:00,19.05,19.1,19.05,19.08,44200.0,11.9386,11.9699,11.9386,11.9574,44200.0
2008-07-29 12:40:00,19.07,19.09,19.04,19.06,87500.0,11.9511,11.9636,11.9323,11.9448,87500.0
2008-07-29 12:45:00,19.06,19.07,19.01,19.06,108100.0,11.9448,11.9511,11.9135,11.9448,108100.0
2008-07-29 12:50:00,19.07,19.11,19.03,19.1,47300.0,11.9511,11.9762,11.926,11.9699,47300.0
2008-07-29 12:55:00,19.1,19.14,19.07,19.14,36600.0,11.9699,11.995,11.9511,11.995,36600.0
2008-07-29 13:00:00,19.14,19.14,19.12,19.13,23300.0,11.995,11.995,11.9824,11.9887,23300.0
2008-07-29 13:05:00,19.12,19.13,19.08,19.11,35700.0,11.9824,11.9887,11.9574,11.9762,35700.0
2008-07-29 13:10:00,19.11,19.12,19.08,19.09,32200.0,11.9762,11.9824,11.9574,11.9636,32200.0
2008-07-29 13:15:00,19.08,19.09,19.05,19.08,35100.0,11.9574,11.9636,11.9386,11.9574,35100.0
2008-07-29 13:20:00,19.08,19.08,19.03,19.04,26600.0,11.9574,11.9574,11.926,11.9323,26600.0
2008-07-29 13:25:00,19.04,19.09,19.03,19.09,31800.0,11.9323,11.9636,11.926,11.9636,31800.0
2008-07-29 13:30:00,19.09,19.16,19.07,19.15,46700.0,11.9636,12.0075,11.9511,12.0012,46700.0
2008-07-29 13:35:00,19.15,19.17,19.1,19.11,62100.0,12.0012,12.0138,11.9699,11.9762,62100.0
2008-07-29 13:40:00,19.11,19.16,19.1,19.13,38400.0,11.9762,12.0075,11.9699,11.9887,38400.0
2008-07-29 13:45:00,19.14,19.14,19.08,19.1,41100.0,11.995,11.995,11.9574,11.9699,41100.0
2008-07-29 13:50:00,19.11,19.15,19.1,19.15,136300.0,11.9762,12.0012,11.9699,12.0012,136300.0
2008-07-29 13:55:00,19.15,19.16,19.13,19.15,18500.0,12.0012,12.0075,11.9887,12.0012,18500.0
2008-07-29 14:00:00,19.15,19.16,19.1,19.12,49500.0,12.0012,12.0075,11.9699,11.9824,49500.0
2008-07-29 14:05:00,19.12,19.13,19.08,19.08,50100.0,11.9824,11.9887,11.9574,11.9574,50100.0
2008-07-29 14:10:00,19.09,19.12,19.06,19.06,42100.0,11.9636,11.9824,11.9448,11.9448,42100.0
2008-07-29 14:15:00,19.06,19.16,19.06,19.15,50300.0,11.9448,12.0075,11.9448,12.0012,50300.0
2008-07-29 14:20:00,19.15,19.16,19.1,19.13,61700.0,12.0012,12.0075,11.9699,11.9887,61700.0
2008-07-29 14:25:00,19.13,19.17,19.13,19.15,48100.0,11.9887,12.0138,11.9887,12.0012,48100.0
2008-07-29 14:30:00,19.15,19.18,19.14,19.14,37900.0,12.0012,12.02,11.995,11.995,37900.0
2008-07-29 14:35:00,19.14,19.15,19.09,19.1,29300.0,11.995,12.0012,11.9636,11.9699,29300.0
2008-07-29 14:40:00,19.11,19.12,19.04,19.04,51200.0,11.9762,11.9824,11.9323,11.9323,51200.0
2008-07-29 14:45:00,19.05,19.09,19.01,19.07,84200.0,11.9386,11.9636,11.9135,11.9511,84200.0
2008-07-29 14:50:00,19.07,19.12,19.05,19.1,53800.0,11.9511,11.9824,11.9386,11.9699,53800.0
2008-07-29 14:55:00,19.1,19.11,19.09,19.1,20600.0,11.9699,11.9762,11.9636,11.9699,20600.0
2008-07-29 15:00:00,19.11,19.14,19.1,19.13,37200.0,11.9762,11.995,11.9699,11.9887,37200.0
2008-07-29 15:05:00,19.12,19.12,19.1,19.1,20000.0,11.9824,11.9824,11.9699,11.9699,20000.0
2008-07-29 15:10:00,19.1,19.1,19.06,19.09,39300.0,11.9699,11.9699,11.9448,11.9636,39300.0
2008-07-29 15:15:00,19.09,19.16,19.09,19.15,44600.0,11.9636,12.0075,11.9636,12.0012,44600.0
2008-07-29 15:20:00,19.15,19.27,19.14,19.26,81300.0,12.0012,12.0764,11.995,12.0702,81300.0
2008-07-29 15:25:00,19.25,19.27,19.23,19.25,65800.0,12.0639,12.0764,12.0514,12.0639,65800.0
2008-07-29 15:30:00,19.24,19.27,19.22,19.27,109400.0,12.0576,12.0764,12.0451,12.0764,109400.0
2008-07-29 15:35:00,19.27,19.32,19.27,19.32,121000.0,12.0764,12.1078,12.0764,12.1078,121000.0
2008-07-29 15:40:00,19.32,19.37,19.32,19.35,172000.0,12.1078,12.1391,12.1078,12.1266,172000.0
2008-07-29 15:45:00,19.35,19.36,19.32,19.33,88100.0,12.1266,12.1328,12.1078,12.114,88100.0
2008-07-29 15:50:00,19.33,19.39,19.33,19.39,167300.0,12.114,12.1516,12.114,12.1516,167300.0
2008-07-29 15:55:00,19.39,19.45,19.38,19.45,298800.0,12.1516,12.1892,12.1454,12.1892,298800.0
2008-07-30 09:30:00,19.55,20.2,19.55,19.87,126500.0,12.2519,12.6593,12.2519,12.4525,126500.0
2008-07-30 09:35:00,19.84,20.0,19.79,20.0,125000.0,12.4337,12.5339,12.4023,12.5339,125000.0
2008-07-30 09:40:00,19.99,20.01,19.93,20.0,145000.0,12.5277,12.5402,12.4901,12.5339,145000.0
2008-07-30 09:45:00,20.0,20.1,19.98,20.05,125200.0,12.5339,12.5966,12.5214,12.5653,125200.0
2008-07-30 09:50:00,20.05,20.19,20.01,20.07,117600.0,12.5653,12.653,12.5402,12.5778,117600.0
2008-07-30 09:55:00,20.07,20.12,20.01,20.03,104000.0,12.5778,12.6091,12.5402,12.5527,104000.0
2008-07-30 10:00:00,20.03,20.07,20.01,20.02,62700.0,12.5527,12.5778,12.5402,12.5465,62700.0
2008-07-30 10:05:00,20.02,20.11,19.99,20.11,56000.0,12.5465,12.6029,12.5277,12.6029,56000.0
2008-07-30 10:10:00,20.11,20.2,20.09,20.2,53900.0,12.6029,12.6593,12.5903,12.6593,53900.0
2008-07-30 10:15:00,20.19,20.24,20.13,20.21,100100.0,12.653,12.6843,12.6154,12.6655,100100.0
2008-07-30 10:20:00,20.22,20.24,20.19,20.2,66600.0,12.6718,12.6843,12.653,12.6593,66600.0
2008-07-30 10:25:00,20.2,20.21,20.15,20.16,58100.0,12.6593,12.6655,12.6279,12.6342,58100.0
2008-07-30 10:30:00,20.15,20.24,20.13,20.15,92700.0,12.6279,12.6843,12.6154,12.6279,92700.0
2008-07-30 10:35:00,20.15,20.22,20.08,20.11,110900.0,12.6279,12.6718,12.5841,12.6029,110900.0
2008-07-30 10:40:00,20.11,20.15,19.99,20.02,150400.0,12.6029,12.6279,12.5277,12.5465,150400.0
2008-07-30 10:45:00,20.04,20.23,20.03,20.11,104200.0,12.559,12.6781,12.5527,12.6029,104200.0
2008-07-30 10:50:00,20.1,20.15,19.96,20.03,130300.0,12.5966,12.6279,12.5089,12.5527,130300.0
2008-07-30 10:55:00,20.03,20.1,19.98,20.01,105200.0,12.5527,12.5966,12.5214,12.5402,105200.0
2008-07-30 11:00:00,20.02,20.03,19.97,20.02,86600.0,12.5465,12.5527,12.5151,12.5465,86600.0
2008-07-30 11:05:00,20.01,20.05,19.99,20.01,91900.0,12.5402,12.5653,12.5277,12.5402,91900.0
2008-07-30 11:10:00,20.02,20.04,20.02,20.04,54300.0,12.5465,12.559,12.5465,12.559,54300.0
2008-07-30 11:15:00,20.04,20.04,19.98,19.99,77000.0,12.559,12.559,12.5214,12.5277,77000.0
2008-07-30 11:20:00,19.99,20.0,19.92,19.94,71800.0,12.5277,12.5339,12.4838,12.4963,71800.0
2008-07-30 11:25:00,19.94,20.1,19.94,20.09,97700.0,12.4963,12.5966,12.4963,12.5903,97700.0
2008-07-30 11:30:00,20.09,20.09,20.03,20.03,54000.0,12.5903,12.5903,12.5527,12.5527,54000.0
2008-07-30 11:35:00,20.04,20.1,20.03,20.09,56500.0,12.559,12.5966,12.5527,12.5903,56500.0
2008-07-30 11:40:00,20.09,20.13,20.06,20.06,49300.0,12.5903,12.6154,12.5715,12.5715,49300.0
2008-07-30 11:45:00,20.07,20.12,20.01,20.02,75100.0,12.5778,12.6091,12.5402,12.5465,75100.0
2008-07-30 11:50:00,20.03,20.07,20.02,20.07,70100.0,12.5527,12.5778,12.5465,12.5778,70100.0
2008-07-30 11:55:00,20.06,20.08,20.02,20.02,111300.0,12.5715,12.5841,12.5465,12.5465,111300.0
2008-07-30 12:00:00,20.02,20.06,19.99,20.0,23500.0,12.5465,12.5715,12.5277,12.5339,23500.0
2008-07-30 12:05:00,20.0,20.03,19.94,19.95,58600.0,12.5339,12.5527,12.4963,12.5026,58600.0
2008-07-30 12:10:00,19.95,19.96,19.91,19.95,47000.0,12.5026,12.5089,12.4775,12.5026,47000.0
2008-07-30 12:15:00,19.94,19.98,19.91,19.91,127900.0,12.4963,12.5214,12.4775,12.4775,127900.0
2008-07-30 12:20:00,19.92,19.96,19.91,19.96,21400.0,12.4838,12.5089,12.4775,12.5089,21400.0
2008-07-30 12:25:00,19.95,19.95,19.89,19.9,61000.0,12.5026,12.5026,12.465,12.4713,61000.0
2008-07-30 12:30:00,19.91,19.91,19.87,19.88,16500.0,12.4775,12.4775,12.4525,12.4587,16500.0
2008-07-30 12:35:00,19.87,19.89,19.83,19.86,34500.0,12.4525,12.465,12.4274,12.4462,34500.0
2008-07-30 12:40:00,19.85,19.86,19.79,19.81,71000.0,12.4399,12.4462,12.4023,12.4149,71000.0
2008-07-30 12:45:00,19.81,19.81,19.69,19.75,45100.0,12.4149,12.4149,12.3397,12.3773,45100.0
2008-07-30 12:50:00,19.75,19.83,19.74,19.8,52000.0,12.3773,12.4274,12.371,12.4086,52000.0
2008-07-30 12:55:00,19.8,19.87,19.8,19.86,56600.0,12.4086,12.4525,12.4086,12.4462,56600.0
2008-07-30 13:00:00,19.86,19.86,19.71,19.72,658800.0,12.4462,12.4462,12.3522,12.3585,658800.0
2008-07-30 13:05:00,19.72,19.79,19.71,19.78,79700.0,12.3585,12.4023,12.3522,12.3961,79700.0
2008-07-30 13:10:00,19.79,19.89,19.77,19.89,65600.0,12.4023,12.465,12.3898,12.465,65600.0
2008-07-30 13:15:00,19.89,19.9,19.82,19.83,75500.0,12.465,12.4713,12.4211,12.4274,75500.0
2008-07-30 13:20:00,19.83,19.86,19.78,19.81,306800.0,12.4274,12.4462,12.3961,12.4149,306800.0
2008-07-30 13:25:00,19.82,19.87,19.81,19.85,43800.0,12.4211,12.4525,12.4149,12.4399,43800.0
2008-07-30 13:30:00,19.85,19.9,19.84,19.89,36000.0,12.4399,12.4713,12.4337,12.465,36000.0
2008-07-30 13:35:00,19.9,19.94,19.89,19.92,53700.0,12.4713,12.4963,12.465,12.4838,53700.0
2008-07-30 13:40:00,19.92,19.93,19.87,19.92,56900.0,12.4838,12.4901,12.4525,12.4838,56900.0
2008-07-30 13:45:00,19.92,19.93,19.87,19.9,41000.0,12.4838,12.4901,12.4525,12.4713,41000.0
2008-07-30 13:50:00,19.9,19.92,19.83,19.83,62000.0,12.4713,12.4838,12.4274,12.4274,62000.0
2008-07-30 13:55:00,19.84,19.93,19.83,19.92,107400.0,12.4337,12.4901,12.4274,12.4838,107400.0
2008-07-30 14:00:00,19.92,19.93,19.88,19.93,65700.0,12.4838,12.4901,12.4587,12.4901,65700.0
2008-07-30 14:05:00,19.93,19.94,19.9,19.91,67600.0,12.4901,12.4963,12.4713,12.4775,67600.0
2008-07-30 14:10:00,19.92,19.96,19.91,19.95,106300.0,12.4838,12.5089,12.4775,12.5026,106300.0
2008-07-30 14:15:00,19.94,19.98,19.92,19.93,56600.0,12.4963,12.5214,12.4838,12.4901,56600.0
2008-07-30 14:20:00,19.94,19.97,19.94,19.97,42200.0,12.4963,12.5151,12.4963,12.5151,42200.0
2008-07-30 14:25:00,19.98,20.09,19.96,20.08,128100.0,12.5214,12.5903,12.5089,12.5841,128100.0
2008-07-30 14:30:00,20.07,20.16,20.04,20.13,106900.0,12.5778,12.6342,12.559,12.6154,106900.0
2008-07-30 14:35:00,20.13,20.16,20.08,20.1,155300.0,12.6154,12.6342,12.5841,12.5966,155300.0
2008-07-30 14:40:00,20.09,20.18,20.09,20.13,64300.0,12.5903,12.6467,12.5903,12.6154,64300.0
2008-07-30 14:45:00,20.13,20.16,20.09,20.09,55600.0,12.6154,12.6342,12.5903,12.5903,55600.0
2008-07-30 14:50:00,20.09,20.14,20.08,20.12,77700.0,12.5903,12.6217,12.5841,12.6091,77700.0
2008-07-30 14:55:00,20.12,20.13,20.05,20.1,95400.0,12.6091,12.6154,12.5653,12.5966,95400.0
2008-07-30 15:00:00,20.1,20.12,20.08,20.08,82700.0,12.5966,12.6091,12.5841,12.5841,82700.0
2008-07-30 15:05:00,20.08,20.1,20.07,20.1,80600.0,12.5841,12.5966,12.5778,12.5966,80600.0
2008-07-30 15:10:00,20.09,20.13,20.06,20.12,135600.0,12.5903,12.6154,12.5715,12.6091,135600.0
2008-07-30 15:15:00,20.11,20.14,20.1,20.14,88200.0,12.6029,12.6217,12.5966,12.6217,88200.0
2008-07-30 15:20:00,20.14,20.22,20.13,20.18,117400.0,12.6217,12.6718,12.6154,12.6467,117400.0
2008-07-30 15:25:00,20.18,20.25,20.17,20.25,71500.0,12.6467,12.6906,12.6405,12.6906,71500.0
2008-07-30 15:30:00,20.24,20.28,20.23,20.27,122800.0,12.6843,12.7094,12.6781,12.7031,122800.0
2008-07-30 15:35:00,20.26,20.33,20.19,20.33,193000.0,12.6969,12.7407,12.653,12.7407,193000.0
2008-07-30 15:40:00,20.32,20.37,20.32,20.37,157900.0,12.7345,12.7658,12.7345,12.7658,157900.0
2008-07-30 15:45:00,20.37,20.38,20.26,20.31,191900.0,12.7658,12.7721,12.6969,12.7282,191900.0
2008-07-30 15:50:00,20.31,20.32,20.29,20.3,165200.0,12.7282,12.7345,12.7157,12.7219,165200.0
2008-07-30 15:55:00,20.3,20.31,20.24,20.27,232000.0,12.7219,12.7282,12.6843,12.7031,232000.0
2008-07-31 09:30:00,20.1,20.3,20.02,20.28,53600.0,12.5966,12.7219,12.5465,12.7094,53600.0
2008-07-31 09:35:00,20.27,20.39,20.19,20.39,38400.0,12.7031,12.7783,12.653,12.7783,38400.0
2008-07-31 09:40:00,20.37,20.5,20.31,20.48,122400.0,12.7658,12.8473,12.7282,12.8347,122400.0
2008-07-31 09:45:00,20.48,20.65,20.48,20.57,384900.0,12.8347,12.9413,12.8347,12.8911,384900.0
2008-07-31 09:50:00,20.57,20.63,20.5,20.53,89900.0,12.8911,12.9288,12.8473,12.8661,89900.0
2008-07-31 09:55:00,20.53,20.53,20.42,20.5,72500.0,12.8661,12.8661,12.7971,12.8473,72500.0
2008-07-31 10:00:00,20.5,20.5,20.41,20.44,90000.0,12.8473,12.8473,12.7909,12.8097,90000.0
2008-07-31 10:05:00,20.44,20.54,20.43,20.46,81500.0,12.8097,12.8723,12.8034,12.8222,81500.0
2008-07-31 10:10:00,20.46,20.54,20.43,20.52,83300.0,12.8222,12.8723,12.8034,12.8598,83300.0
2008-07-31 10:15:00,20.52,20.52,20.45,20.48,95800.0,12.8598,12.8598,12.8159,12.8347,95800.0
2008-07-31 10:20:00,20.47,20.51,20.43,20.46,112800.0,12.8285,12.8535,12.8034,12.8222,112800.0
2008-07-31 10:25:00,20.46,20.49,20.39,20.43,61100.0,12.8222,12.841,12.7783,12.8034,61100.0
2008-07-31 10:30:00,20.43,20.46,20.39,20.46,62800.0,12.8034,12.8222,12.7783,12.8222,62800.0
2008-07-31 10:35:00,20.45,20.52,20.41,20.51,108500.0,12.8159,12.8598,12.7909,12.8535,108500.0
2008-07-31 10:40:00,20.51,20.53,20.47,20.5,86200.0,12.8535,12.8661,12.8285,12.8473,86200.0
2008-07-31 10:45:00,20.51,20.56,20.48,20.51,171000.0,12.8535,12.8849,12.8347,12.8535,171000.0
2008-07-31 10:50:00,20.51,20.55,20.5,20.54,50300.0,12.8535,12.8786,12.8473,12.8723,50300.0
2008-07-31 10:55:00,20.55,20.55,20.5,20.5,79000.0,12.8786,12.8786,12.8473,12.8473,79000.0
2008-07-31 11:00:00,20.5,20.51,20.49,20.5,107500.0,12.8473,12.8535,12.841,12.8473,107500.0
2008-07-31 11:05:00,20.5,20.5,20.46,20.46,69900.0,12.8473,12.8473,12.8222,12.8222,69900.0
2008-07-31 11:10:00,20.46,20.47,20.36,20.4,59900.0,12.8222,12.8285,12.7595,12.7846,59900.0
2008-07-31 11:15:00,20.4,20.41,20.36,20.37,50400.0,12.7846,12.7909,12.7595,12.7658,50400.0
2008-07-31 11:20:00,20.37,20.4,20.33,20.4,60000.0,12.7658,12.7846,12.7407,12.7846,60000.0
2008-07-31 11:25:00,20.39,20.4,20.32,20.33,98700.0,12.7783,12.7846,12.7345,12.7407,98700.0
2008-07-31 11:30:00,20.33,20.36,20.27,20.34,115600.0,12.7407,12.7595,12.7031,12.747,115600.0
2008-07-31 11:35:00,20.35,20.41,20.35,20.37,98400.0,12.7533,12.7909,12.7533,12.7658,98400.0
2008-07-31 11:40:00,20.37,20.41,20.33,20.34,72000.0,12.7658,12.7909,12.7407,12.747,72000.0
2008-07-31 11:45:00,20.34,20.41,20.32,20.39,119500.0,12.747,12.7909,12.7345,12.7783,119500.0
2008-07-31 11:50:00,20.39,20.41,20.38,20.41,23000.0,12.7783,12.7909,12.7721,12.7909,23000.0
2008-07-31 11:55:00,20.42,20.45,20.37,20.41,181900.0,12.7971,12.8159,12.7658,12.7909,181900.0
2008-07-31 12:00:00,20.41,20.43,20.39,20.39,45100.0,12.7909,12.8034,12.7783,12.7783,45100.0
2008-07-31 12:05:00,20.38,20.4,20.35,20.36,65800.0,12.7721,12.7846,12.7533,12.7595,65800.0
2008-07-31 12:10:00,20.35,20.36,20.29,20.36,71400.0,12.7533,12.7595,12.7157,12.7595,71400.0
2008-07-31 12:15:00,20.36,20.4,20.28,20.4,159000.0,12.7595,12.7846,12.7094,12.7846,159000.0
2008-07-31 12:20:00,20.4,20.4,20.32,20.33,56700.0,12.7846,12.7846,12.7345,12.7407,56700.0
2008-07-31 12:25:00,20.33,20.34,20.3,20.31,21900.0,12.7407,12.747,12.7219,12.7282,21900.0
2008-07-31 12:30:00,20.3,20.37,20.3,20.35,40500.0,12.7219,12.7658,12.7219,12.7533,40500.0
2008-07-31 12:35:00,20.35,20.39,20.33,20.39,33300.0,12.7533,12.7783,12.7407,12.7783,33300.0
2008-07-31 12:40:00,20.39,20.4,20.33,20.38,46700.0,12.7783,12.7846,12.7407,12.7721,46700.0
2008-07-31 12:45:00,20.39,20.42,20.37,20.37,33400.0,12.7783,12.7971,12.7658,12.7658,33400.0
2008-07-31 12:50:00,20.38,20.41,20.36,20.41,62700.0,12.7721,12.7909,12.7595,12.7909,62700.0
2008-07-31 12:55:00,20.41,20.43,20.37,20.39,27400.0,12.7909,12.8034,12.7658,12.7783,27400.0
2008-07-31 13:00:00,20.39,20.47,20.38,20.44,69300.0,12.7783,12.8285,12.7721,12.8097,69300.0
2008-07-31 13:05:00,20.45,20.51,20.43,20.45,49700.0,12.8159,12.8535,12.8034,12.8159,49700.0
2008-07-31 13:10:00,20.45,20.57,20.44,20.54,72000.0,12.8159,12.8911,12.8097,12.8723,72000.0
2008-07-31 13:15:00,20.54,20.64,20.5,20.53,82900.0,12.8723,12.935,12.8473,12.8661,82900.0
2008-07-31 13:20:00,20.52,20.54,20.5,20.52,26600.0,12.8598,12.8723,12.8473,12.8598,26600.0
2008-07-31 13:25:00,20.51,20.53,20.48,20.49,24400.0,12.8535,12.8661,12.8347,12.841,24400.0
2008-07-31 13:30:00,20.49,20.51,20.47,20.49,34500.0,12.841,12.8535,12.8285,12.841,34500.0
2008-07-31 13:35:00,20.49,20.51,20.48,20.51,27200.0,12.841,12.8535,12.8347,12.8535,27200.0
2008-07-31 13:40:00,20.5,20.53,20.5,20.52,37300.0,12.8473,12.8661,12.8473,12.8598,37300.0
2008-07-31 13:45:00,20.52,20.55,20.5,20.55,50200.0,12.8598,12.8786,12.8473,12.8786,50200.0
2008-07-31 13:50:00,20.54,20.56,20.54,20.54,72800.0,12.8723,12.8849,12.8723,12.8723,72800.0
2008-07-31 13:55:00,20.54,20.56,20.5,20.5,63600.0,12.8723,12.8849,12.8473,12.8473,63600.0
2008-07-31 14:00:00,20.5,20.52,20.49,20.49,42800.0,12.8473,12.8598,12.841,12.841,42800.0
2008-07-31 14:05:00,20.49,20.53,20.49,20.53,36600.0,12.841,12.8661,12.841,12.8661,36600.0
2008-07-31 14:10:00,20.53,20.53,20.48,20.52,61000.0,12.8661,12.8661,12.8347,12.8598,61000.0
2008-07-31 14:15:00,20.52,20.57,20.51,20.52,71200.0,12.8598,12.8911,12.8535,12.8598,71200.0
2008-07-31 14:20:00,20.53,20.54,20.5,20.5,54400.0,12.8661,12.8723,12.8473,12.8473,54400.0
2008-07-31 14:25:00,20.49,20.53,20.49,20.5,39800.0,12.841,12.8661,12.841,12.8473,39800.0
2008-07-31 14:30:00,20.5,20.54,20.47,20.53,82900.0,12.8473,12.8723,12.8285,12.8661,82900.0
2008-07-31 14:35:00,20.54,20.59,20.51,20.59,82300.0,12.8723,12.9037,12.8535,12.9037,82300.0
2008-07-31 14:40:00,20.59,20.63,20.55,20.59,60600.0,12.9037,12.9288,12.8786,12.9037,60600.0
2008-07-31 14:45:00,20.58,20.6,20.54,20.58,89300.0,12.8974,12.9099,12.8723,12.8974,89300.0
2008-07-31 14:50:00,20.58,20.63,20.56,20.57,130600.0,12.8974,12.9288,12.8849,12.8911,130600.0
2008-07-31 14:55:00,20.57,20.6,20.54,20.57,74800.0,12.8911,12.9099,12.8723,12.8911,74800.0
2008-07-31 15:00:00,20.57,20.59,20.52,20.52,82500.0,12.8911,12.9037,12.8598,12.8598,82500.0
2008-07-31 15:05:00,20.53,20.53,20.46,20.46,72300.0,12.8661,12.8661,12.8222,12.8222,72300.0
2008-07-31 15:10:00,20.46,20.48,20.45,20.47,45500.0,12.8222,12.8347,12.8159,12.8285,45500.0
2008-07-31 15:15:00,20.49,20.49,20.4,20.42,88700.0,12.841,12.841,12.7846,12.7971,88700.0
2008-07-31 15:20:00,20.43,20.43,20.39,20.39,44800.0,12.8034,12.8034,12.7783,12.7783,44800.0
2008-07-31 15:25:00,20.39,20.41,20.37,20.39,68900.0,12.7783,12.7909,12.7658,12.7783,68900.0
2008-07-31 15:30:00,20.4,20.4,20.31,20.36,81400.0,12.7846,12.7846,12.7282,12.7595,81400.0
2008-07-31 15:35:00,20.36,20.38,20.32,20.32,78600.0,12.7595,12.7721,12.7345,12.7345,78600.0
2008-07-31 15:40:00,20.32,20.34,20.27,20.29,236700.0,12.7345,12.747,12.7031,12.7157,236700.0
2008-07-31 15:45:00,20.29,20.31,20.24,20.26,137700.0,12.7157,12.7282,12.6843,12.6969,137700.0
2008-07-31 15:50:00,20.26,20.3,20.23,20.27,179800.0,12.6969,12.7219,12.6781,12.7031,179800.0
2008-07-31 15:55:00,20.26,20.29,20.24,20.28,248600.0,12.6969,12.7157,12.6843,12.7094,248600.0
2008-08-01 09:30:00,20.18,20.45,20.18,20.28,46900.0,12.6467,12.8159,12.6467,12.7094,46900.0
2008-08-01 09:35:00,20.27,20.37,20.2,20.26,46900.0,12.7031,12.7658,12.6593,12.6969,46900.0
2008-08-01 09:40:00,20.26,20.28,20.15,20.18,50100.0,12.6969,12.7094,12.6279,12.6467,50100.0
2008-08-01 09:45:00,20.18,20.22,20.07,20.14,57400.0,12.6467,12.6718,12.5778,12.6217,57400.0
2008-08-01 09:50:00,20.15,20.18,20.03,20.05,53900.0,12.6279,12.6467,12.5527,12.5653,53900.0
2008-08-01 09:55:00,20.04,20.13,20.03,20.05,64600.0,12.559,12.6154,12.5527,12.5653,64600.0
2008-08-01 10:00:00,20.05,20.11,20.03,20.07,87800.0,12.5653,12.6029,12.5527,12.5778,87800.0
2008-08-01 10:05:00,20.07,20.15,20.0,20.01,146600.0,12.5778,12.6279,12.5339,12.5402,146600.0
2008-08-01 10:10:00,20.02,20.06,20.0,20.04,47000.0,12.5465,12.5715,12.5339,12.559,47000.0
2008-08-01 10:15:00,20.04,20.05,19.95,19.95,84300.0,12.559,12.5653,12.5026,12.5026,84300.0
2008-08-01 10:20:00,19.94,19.98,19.89,19.89,99100.0,12.4963,12.5214,12.465,12.465,99100.0
2008-08-01 10:25:00,19.89,19.98,19.87,19.89,77700.0,12.465,12.5214,12.4525,12.465,77700.0
2008-08-01 10:30:00,19.89,19.95,19.87,19.95,95600.0,12.465,12.5026,12.4525,12.5026,95600.0
2008-08-01 10:35:00,19.95,19.98,19.89,19.97,109300.0,12.5026,12.5214,12.465,12.5151,109300.0
2008-08-01 10:40:00,19.96,20.02,19.94,19.96,99400.0,12.5089,12.5465,12.4963,12.5089,99400.0
2008-08-01 10:45:00,19.97,20.08,19.95,20.08,57000.0,12.5151,12.5841,12.5026,12.5841,57000.0
2008-08-01 10:50:00,20.08,20.08,19.99,20.02,48200.0,12.5841,12.5841,12.5277,12.5465,48200.0
2008-08-01 10:55:00,20.04,20.05,19.99,20.01,39000.0,12.559,12.5653,12.5277,12.5402,39000.0
2008-08-01 11:00:00,20.02,20.02,19.96,19.96,35500.0,12.5465,12.5465,12.5089,12.5089,35500.0
2008-08-01 11:05:00,19.96,20.0,19.96,19.99,24300.0,12.5089,12.5339,12.5089,12.5277,24300.0
2008-08-01 11:10:00,19.99,20.02,19.97,20.0,77700.0,12.5277,12.5465,12.5151,12.5339,77700.0
2008-08-01 11:15:00,20.01,20.13,19.97,20.13,140400.0,12.5402,12.6154,12.5151,12.6154,140400.0
2008-08-01 11:20:00,20.13,20.14,20.1,20.14,44400.0,12.6154,12.6217,12.5966,12.6217,44400.0
2008-08-01 11:25:00,20.14,20.22,20.14,20.18,33800.0,12.6217,12.6718,12.6217,12.6467,33800.0
2008-08-01 11:30:00,20.18,20.28,20.17,20.26,73700.0,12.6467,12.7094,12.6405,12.6969,73700.0
2008-08-01 11:35:00,20.25,20.26,20.18,20.26,44100.0,12.6906,12.6969,12.6467,12.6969,44100.0
2008-08-01 11:40:00,20.26,20.26,20.19,20.22,32200.0,12.6969,12.6969,12.653,12.6718,32200.0
2008-08-01 11:45:00,20.22,20.22,20.13,20.18,27700.0,12.6718,12.6718,12.6154,12.6467,27700.0
2008-08-01 11:50:00,20.18,20.18,20.14,20.16,27200.0,12.6467,12.6467,12.6217,12.6342,27200.0
2008-08-01 11:55:00,20.16,20.23,20.16,20.22,59600.0,12.6342,12.6781,12.6342,12.6718,59600.0
2008-08-01 12:00:00,20.21,20.22,20.09,20.13,111100.0,12.6655,12.6718,12.5903,12.6154,111100.0
2008-08-01 12:05:00,20.14,20.2,20.12,20.14,28500.0,12.6217,12.6593,12.6091,12.6217,28500.0
2008-08-01 12:10:00,20.14,20.24,20.14,20.24,34600.0,12.6217,12.6843,12.6217,12.6843,34600.0
2008-08-01 12:15:00,20.23,20.24,20.13,20.13,41400.0,12.6781,12.6843,12.6154,12.6154,41400.0
2008-08-01 12:20:00,20.13,20.17,20.12,20.13,33500.0,12.6154,12.6405,12.6091,12.6154,33500.0
2008-08-01 12:25:00,20.13,20.14,20.08,20.1,20800.0,12.6154,12.6217,12.5841,12.5966,20800.0
2008-08-01 12:30:00,20.1,20.11,20.03,20.06,47500.0,12.5966,12.6029,12.5527,12.5715,47500.0
2008-08-01 12:35:00,20.05,20.09,20.05,20.05,25600.0,12.5653,12.5903,12.5653,12.5653,25600.0
2008-08-01 12:40:00,20.05,20.08,20.02,20.03,49200.0,12.5653,12.5841,12.5465,12.5527,49200.0
2008-08-01 12:45:00,20.03,20.08,20.03,20.06,30100.0,12.5527,12.5841,12.5527,12.5715,30100.0
2008-08-01 12:50:00,20.06,20.07,19.97,20.0,66000.0,12.5715,12.5778,12.5151,12.5339,66000.0
2008-08-01 12:55:00,20.0,20.01,19.96,19.98,38500.0,12.5339,12.5402,12.5089,12.5214,38500.0
2008-08-01 13:00:00,19.98,20.0,19.97,19.99,22500.0,12.5214,12.5339,12.5151,12.5277,22500.0
2008-08-01 13:05:00,19.99,20.01,19.96,19.98,24700.0,12.5277,12.5402,12.5089,12.5214,24700.0
2008-08-01 13:10:00,19.98,20.04,19.98,20.02,25900.0,12.5214,12.559,12.5214,12.5465,25900.0
2008-08-01 13:15:00,20.01,20.06,20.01,20.05,55200.0,12.5402,12.5715,12.5402,12.5653,55200.0
2008-08-01 13:20:00,20.05,20.06,20.02,20.05,27600.0,12.5653,12.5715,12.5465,12.5653,27600.0
2008-08-01 13:25:00,20.05,20.11,20.04,20.1,27500.0,12.5653,12.6029,12.559,12.5966,27500.0
2008-08-01 13:30:00,20.09,20.11,20.03,20.05,70100.0,12.5903,12.6029,12.5527,12.5653,70100.0
2008-08-01 13:35:00,20.06,20.08,20.03,20.06,18500.0,12.5715,12.5841,12.5527,12.5715,18500.0
2008-08-01 13:40:00,20.07,20.1,20.04,20.08,30300.0,12.5778,12.5966,12.559,12.5841,30300.0
2008-08-01 13:45:00,20.08,20.1,20.04,20.09,35900.0,12.5841,12.5966,12.559,12.5903,35900.0
2008-08-01 13:50:00,20.09,20.11,20.06,20.06,38500.0,12.5903,12.6029,12.5715,12.5715,38500.0
2008-08-01 13:55:00,20.07,20.08,20.04,20.05,43800.0,12.5778,12.5841,12.559,12.5653,43800.0
2008-08-01 14:00:00,20.05,20.08,19.95,19.99,82900.0,12.5653,12.5841,12.5026,12.5277,82900.0
2008-08-01 14:05:00,19.99,20.04,19.97,20.03,36600.0,12.5277,12.559,12.5151,12.5527,36600.0
2008-08-01 14:10:00,20.03,20.05,20.01,20.04,36700.0,12.5527,12.5653,12.5402,12.559,36700.0
2008-08-01 14:15:00,20.04,20.08,20.0,20.02,85800.0,12.559,12.5841,12.5339,12.5465,85800.0
2008-08-01 14:20:00,20.02,20.07,20.01,20.03,29600.0,12.5465,12.5778,12.5402,12.5527,29600.0
2008-08-01 14:25:00,20.03,20.08,20.03,20.07,38300.0,12.5527,12.5841,12.5527,12.5778,38300.0
2008-08-01 14:30:00,20.07,20.1,20.07,20.1,22200.0,12.5778,12.5966,12.5778,12.5966,22200.0
2008-08-01 14:35:00,20.09,20.1,20.04,20.05,61400.0,12.5903,12.5966,12.559,12.5653,61400.0
2008-08-01 14:40:00,20.05,20.15,20.02,20.14,56200.0,12.5653,12.6279,12.5465,12.6217,56200.0
2008-08-01 14:45:00,20.14,20.16,20.09,20.15,40100.0,12.6217,12.6342,12.5903,12.6279,40100.0
2008-08-01 14:50:00,20.16,20.16,20.14,20.14,13600.0,12.6342,12.6342,12.6217,12.6217,13600.0
2008-08-01 14:55:00,20.15,20.2,20.14,20.2,23800.0,12.6279,12.6593,12.6217,12.6593,23800.0
2008-08-01 15:00:00,20.19,20.23,20.13,20.14,67900.0,12.653,12.6781,12.6154,12.6217,67900.0
2008-08-01 15:05:00,20.15,20.16,20.1,20.15,55800.0,12.6279,12.6342,12.5966,12.6279,55800.0
2008-08-01 15:10:00,20.15,20.21,20.15,20.18,48100.0,12.6279,12.6655,12.6279,12.6467,48100.0
2008-08-01 15:15:00,20.19,20.22,20.18,20.22,45400.0,12.653,12.6718,12.6467,12.6718,45400.0
2008-08-01 15:20:00,20.21,20.23,20.19,20.2,45100.0,12.6655,12.6781,12.653,12.6593,45100.0
2008-08-01 15:25:00,20.19,20.22,20.17,20.22,44600.0,12.653,12.6718,12.6405,12.6718,44600.0
2008-08-01 15:30:00,20.21,20.28,20.17,20.25,92200.0,12.6655,12.7094,12.6405,12.6906,92200.0
2008-08-01 15:35:00,20.25,20.32,20.24,20.31,51200.0,12.6906,12.7345,12.6843,12.7282,51200.0
2008-08-01 15:40:00,20.3,20.31,20.27,20.27,51100.0,12.7219,12.7282,12.7031,12.7031,51100.0
2008-08-01 15:45:00,20.28,20.28,20.22,20.24,70400.0,12.7094,12.7094,12.6718,12.6843,70400.0
2008-08-01 15:50:00,20.24,20.24,20.21,20.24,34800.0,12.6843,12.6843,12.6655,12.6843,34800.0
2008-08-01 15:55:00,20.23,20.24,20.17,20.18,203300.0,12.6781,12.6843,12.6405,12.6467,203300.0
2008-08-04 09:30:00,20.34,20.39,20.16,20.16,68900.0,12.747,12.7783,12.6342,12.6342,68900.0
2008-08-04 09:35:00,20.16,20.24,20.14,20.14,23200.0,12.6342,12.6843,12.6217,12.6217,23200.0
2008-08-04 09:40:00,20.15,20.33,20.15,20.24,44800.0,12.6279,12.7407,12.6279,12.6843,44800.0
2008-08-04 09:45:00,20.23,20.24,20.15,20.16,38800.0,12.6781,12.6843,12.6279,12.6342,38800.0
2008-08-04 09:50:00,20.17,20.25,20.17,20.22,28800.0,12.6405,12.6906,12.6405,12.6718,28800.0
2008-08-04 09:55:00,20.21,20.3,20.2,20.3,30100.0,12.6655,12.7219,12.6593,12.7219,30100.0
2008-08-04 10:00:00,20.32,20.33,20.14,20.14,78200.0,12.7345,12.7407,12.6217,12.6217,78200.0
2008-08-04 10:05:00,20.15,20.16,20.06,20.06,44700.0,12.6279,12.6342,12.5715,12.5715,44700.0
2008-08-04 10:10:00,20.06,20.09,19.98,19.99,61500.0,12.5715,12.5903,12.5214,12.5277,61500.0
2008-08-04 10:15:00,20.0,20.04,19.98,20.01,79700.0,12.5339,12.559,12.5214,12.5402,79700.0
2008-08-04 10:20:00,20.01,20.04,19.98,20.0,62700.0,12.5402,12.559,12.5214,12.5339,62700.0
2008-08-04 10:25:00,20.0,20.0,19.95,19.96,35000.0,12.5339,12.5339,12.5026,12.5089,35000.0
2008-08-04 10:30:00,19.95,20.0,19.94,19.94,44700.0,12.5026,12.5339,12.4963,12.4963,44700.0
2008-08-04 10:35:00,19.94,19.99,19.91,19.92,53600.0,12.4963,12.5277,12.4775,12.4838,53600.0
2008-08-04 10:40:00,19.91,19.95,19.87,19.87,54000.0,12.4775,12.5026,12.4525,12.4525,54000.0
2008-08-04 10:45:00,19.87,19.91,19.84,19.9,36800.0,12.4525,12.4775,12.4337,12.4713,36800.0
2008-08-04 10:50:00,19.89,19.91,19.87,19.9,47600.0,12.465,12.4775,12.4525,12.4713,47600.0
2008-08-04 10:55:00,19.9,19.91,19.86,19.86,22600.0,12.4713,12.4775,12.4462,12.4462,22600.0
2008-08-04 11:00:00,19.87,19.9,19.84,19.9,28400.0,12.4525,12.4713,12.4337,12.4713,28400.0
2008-08-04 11:05:00,19.89,19.9,19.84,19.87,48900.0,12.465,12.4713,12.4337,12.4525,48900.0
2008-08-04 11:10:00,19.88,19.88,19.82,19.84,48400.0,12.4587,12.4587,12.4211,12.4337,48400.0
2008-08-04 11:15:00,19.84,19.9,19.81,19.86,36900.0,12.4337,12.4713,12.4149,12.4462,36900.0
2008-08-04 11:20:00,19.87,19.87,19.82,19.87,22200.0,12.4525,12.4525,12.4211,12.4525,22200.0
2008-08-04 11:25:00,19.88,19.9,19.82,19.82,55100.0,12.4587,12.4713,12.4211,12.4211,55100.0
2008-08-04 11:30:00,19.83,20.03,19.83,20.01,78800.0,12.4274,12.5527,12.4274,12.5402,78800.0
2008-08-04 11:35:00,20.01,20.18,19.96,20.18,173900.0,12.5402,12.6467,12.5089,12.6467,173900.0
2008-08-04 11:40:00,20.17,20.19,20.09,20.13,105000.0,12.6405,12.653,12.5903,12.6154,105000.0
2008-08-04 11:45:00,20.13,20.15,20.08,20.11,34300.0,12.6154,12.6279,12.5841,12.6029,34300.0
2008-08-04 11:50:00,20.1,20.13,20.04,20.13,159900.0,12.5966,12.6154,12.559,12.6154,159900.0
2008-08-04 11:55:00,20.13,20.2,20.13,20.19,44100.0,12.6154,12.6593,12.6154,12.653,44100.0
2008-08-04 12:00:00,20.19,20.19,20.11,20.12,25400.0,12.653,12.653,12.6029,12.6091,25400.0
2008-08-04 12:05:00,20.12,20.16,20.09,20.09,24400.0,12.6091,12.6342,12.5903,12.5903,24400.0
2008-08-04 12:10:00,20.09,20.2,20.09,20.18,28100.0,12.5903,12.6593,12.5903,12.6467,28100.0
2008-08-04 12:15:00,20.19,20.27,20.18,20.2,28800.0,12.653,12.7031,12.6467,12.6593,28800.0
2008-08-04 12:20:00,20.21,20.24,20.13,20.13,59200.0,12.6655,12.6843,12.6154,12.6154,59200.0
2008-08-04 12:25:00,20.13,20.16,20.12,20.12,40800.0,12.6154,12.6342,12.6091,12.6091,40800.0
2008-08-04 12:30:00,20.12,20.14,20.12,20.14,15700.0,12.6091,12.6217,12.6091,12.6217,15700.0
2008-08-04 12:35:00,20.13,20.13,20.08,20.09,43100.0,12.6154,12.6154,12.5841,12.5903,43100.0
2008-08-04 12:40:00,20.09,20.09,20.05,20.06,31200.0,12.5903,12.5903,12.5653,12.5715,31200.0
2008-08-04 12:45:00,20.06,20.07,20.04,20.04,11300.0,12.5715,12.5778,12.559,12.559,11300.0
2008-08-04 12:50:00,20.03,20.05,20.03,20.03,10100.0,12.5527,12.5653,12.5527,12.5527,10100.0
2008-08-04 12:55:00,20.03,20.03,20.01,20.01,11000.0,12.5527,12.5527,12.5402,12.5402,11000.0
2008-08-04 13:00:00,20.01,20.03,19.99,20.02,29200.0,12.5402,12.5527,12.5277,12.5465,29200.0
2008-08-04 13:05:00,20.03,20.03,19.98,20.01,51700.0,12.5527,12.5527,12.5214,12.5402,51700.0
2008-08-04 13:10:00,20.01,20.07,19.98,20.07,26100.0,12.5402,12.5778,12.5214,12.5778,26100.0
2008-08-04 13:15:00,20.06,20.08,20.03,20.04,20300.0,12.5715,12.5841,12.5527,12.559,20300.0
2008-08-04 13:20:00,20.03,20.06,20.0,20.05,27400.0,12.5527,12.5715,12.5339,12.5653,27400.0
2008-08-04 13:25:00,20.05,20.07,20.04,20.06,15900.0,12.5653,12.5778,12.559,12.5715,15900.0
2008-08-04 13:30:00,20.05,20.1,20.04,20.06,21800.0,12.5653,12.5966,12.559,12.5715,21800.0
2008-08-04 13:35:00,20.06,20.1,20.06,20.09,12800.0,12.5715,12.5966,12.5715,12.5903,12800.0
2008-08-04 13:40:00,20.09,20.15,20.09,20.14,21600.0,12.5903,12.6279,12.5903,12.6217,21600.0
2008-08-04 13:45:00,20.14,20.17,20.11,20.16,69400.0,12.6217,12.6405,12.6029,12.6342,69400.0
2008-08-04 13:50:00,20.16,20.17,20.15,20.17,8100.0,12.6342,12.6405,12.6279,12.6405,8100.0
2008-08-04 13:55:00,20.17,20.18,20.15,20.17,8400.0,12.6405,12.6467,12.6279,12.6405,8400.0
2008-08-04 14:00:00,20.16,20.18,20.13,20.14,24900.0,12.6342,12.6467,12.6154,12.6217,24900.0
2008-08-04 14:05:00,20.14,20.18,20.13,20.15,21200.0,12.6217,12.6467,12.6154,12.6279,21200.0
2008-08-04 14:10:00,20.15,20.19,20.14,20.17,23300.0,12.6279,12.653,12.6217,12.6405,23300.0
2008-08-04 14:15:00,20.17,20.21,20.16,20.21,18200.0,12.6405,12.6655,12.6342,12.6655,18200.0
2008-08-04 14:20:00,20.21,20.26,20.19,20.23,31400.0,12.6655,12.6969,12.653,12.6781,31400.0
2008-08-04 14:25:00,20.22,20.25,20.2,20.25,22300.0,12.6718,12.6906,12.6593,12.6906,22300.0
2008-08-04 14:30:00,20.25,20.27,20.22,20.22,35300.0,12.6906,12.7031,12.6718,12.6718,35300.0
2008-08-04 14:35:00,20.22,20.25,20.21,20.24,18600.0,12.6718,12.6906,12.6655,12.6843,18600.0
2008-08-04 14:40:00,20.25,20.31,20.25,20.28,29900.0,12.6906,12.7282,12.6906,12.7094,29900.0
2008-08-04 14:45:00,20.29,20.31,20.27,20.27,34100.0,12.7157,12.7282,12.7031,12.7031,34100.0
2008-08-04 14:50:00,20.27,20.27,20.23,20.25,27400.0,12.7031,12.7031,12.6781,12.6906,27400.0
2008-08-04 14:55:00,20.25,20.29,20.24,20.28,23500.0,12.6906,12.7157,12.6843,12.7094,23500.0
2008-08-04 15:00:00,20.28,20.28,20.26,20.27,23400.0,12.7094,12.7094,12.6969,12.7031,23400.0
2008-08-04 15:05:00,20.26,20.28,20.23,20.26,46100.0,12.6969,12.7094,12.6781,12.6969,46100.0
2008-08-04 15:10:00,20.26,20.28,20.25,20.27,14900.0,12.6969,12.7094,12.6906,12.7031,14900.0
2008-08-04 15:15:00,20.27,20.3,20.25,20.28,25300.0,12.7031,12.7219,12.6906,12.7094,25300.0
2008-08-04 15:20:00,20.28,20.28,20.22,20.25,37600.0,12.7094,12.7094,12.6718,12.6906,37600.0
2008-08-04 15:25:00,20.26,20.26,20.2,20.21,28300.0,12.6969,12.6969,12.6593,12.6655,28300.0
2008-08-04 15:30:00,20.21,20.27,20.18,20.26,54300.0,12.6655,12.7031,12.6467,12.6969,54300.0
2008-08-04 15:35:00,20.27,20.29,20.23,20.26,36200.0,12.7031,12.7157,12.6781,12.6969,36200.0
2008-08-04 15:40:00,20.25,20.25,20.1,20.13,181400.0,12.6906,12.6906,12.5966,12.6154,181400.0
2008-08-04 15:45:00,20.14,20.17,20.11,20.17,81200.0,12.6217,12.6405,12.6029,12.6405,81200.0
2008-08-04 15:50:00,20.17,20.18,20.11,20.12,110400.0,12.6405,12.6467,12.6029,12.6091,110400.0
2008-08-04 15:55:00,20.13,20.16,20.09,20.11,153700.0,12.6154,12.6342,12.5903,12.6029,153700.0
2008-08-05 09:30:00,20.19,20.5,20.06,20.29,54500.0,12.653,12.8473,12.5715,12.7157,54500.0
2008-08-05 09:35:00,20.28,20.33,20.26,20.33,31800.0,12.7094,12.7407,12.6969,12.7407,31800.0
2008-08-05 09:40:00,20.34,20.37,20.27,20.28,33200.0,12.747,12.7658,12.7031,12.7094,33200.0
2008-08-05 09:45:00,20.27,20.27,20.15,20.2,51300.0,12.7031,12.7031,12.6279,12.6593,51300.0
2008-08-05 09:50:00,20.19,20.23,20.14,20.2,37900.0,12.653,12.6781,12.6217,12.6593,37900.0
2008-08-05 09:55:00,20.21,20.33,20.19,20.31,29600.0,12.6655,12.7407,12.653,12.7282,29600.0
2008-08-05 10:00:00,20.29,20.35,20.28,20.31,40600.0,12.7157,12.7533,12.7094,12.7282,40600.0
2008-08-05 10:05:00,20.31,20.31,20.25,20.29,41200.0,12.7282,12.7282,12.6906,12.7157,41200.0
2008-08-05 10:10:00,20.28,20.33,20.26,20.31,46400.0,12.7094,12.7407,12.6969,12.7282,46400.0
2008-08-05 10:15:00,20.31,20.33,20.26,20.33,29500.0,12.7282,12.7407,12.6969,12.7407,29500.0
2008-08-05 10:20:00,20.32,20.34,20.25,20.26,46000.0,12.7345,12.747,12.6906,12.6969,46000.0
2008-08-05 10:25:00,20.26,20.29,20.21,20.22,41100.0,12.6969,12.7157,12.6655,12.6718,41100.0
2008-08-05 10:30:00,20.23,20.28,20.21,20.23,29500.0,12.6781,12.7094,12.6655,12.6781,29500.0
2008-08-05 10:35:00,20.24,20.27,20.23,20.24,13400.0,12.6843,12.7031,12.6781,12.6843,13400.0
2008-08-05 10:40:00,20.24,20.31,20.22,20.28,58600.0,12.6843,12.7282,12.6718,12.7094,58600.0
2008-08-05 10:45:00,20.28,20.39,20.27,20.37,48200.0,12.7094,12.7783,12.7031,12.7658,48200.0
2008-08-05 10:50:00,20.36,20.45,20.36,20.45,30100.0,12.7595,12.8159,12.7595,12.8159,30100.0
2008-08-05 10:55:00,20.44,20.45,20.4,20.42,22700.0,12.8097,12.8159,12.7846,12.7971,22700.0
2008-08-05 11:00:00,20.42,20.45,20.42,20.43,21700.0,12.7971,12.8159,12.7971,12.8034,21700.0
2008-08-05 11:05:00,20.44,20.44,20.4,20.41,18500.0,12.8097,12.8097,12.7846,12.7909,18500.0
2008-08-05 11:10:00,20.42,20.43,20.36,20.36,26200.0,12.7971,12.8034,12.7595,12.7595,26200.0
2008-08-05 11:15:00,20.37,20.38,20.34,20.35,21600.0,12.7658,12.7721,12.747,12.7533,21600.0
2008-08-05 11:20:00,20.34,20.34,20.3,20.3,38800.0,12.747,12.747,12.7219,12.7219,38800.0
2008-08-05 11:25:00,20.29,20.33,20.29,20.32,26600.0,12.7157,12.7407,12.7157,12.7345,26600.0
2008-08-05 11:30:00,20.33,20.33,20.29,20.29,35700.0,12.7407,12.7407,12.7157,12.7157,35700.0
2008-08-05 11:35:00,20.29,20.33,20.28,20.33,30100.0,12.7157,12.7407,12.7094,12.7407,30100.0
2008-08-05 11:40:00,20.32,20.32,20.28,20.29,42500.0,12.7345,12.7345,12.7094,12.7157,42500.0
2008-08-05 11:45:00,20.29,20.35,20.29,20.33,31700.0,12.7157,12.7533,12.7157,12.7407,31700.0
2008-08-05 11:50:00,20.33,20.34,20.32,20.33,21900.0,12.7407,12.747,12.7345,12.7407,21900.0
2008-08-05 11:55:00,20.33,20.36,20.33,20.36,24900.0,12.7407,12.7595,12.7407,12.7595,24900.0
2008-08-05 12:00:00,20.35,20.36,20.33,20.33,34200.0,12.7533,12.7595,12.7407,12.7407,34200.0
2008-08-05 12:05:00,20.34,20.34,20.32,20.33,15100.0,12.747,12.747,12.7345,12.7407,15100.0
2008-08-05 12:10:00,20.33,20.35,20.32,20.35,10300.0,12.7407,12.7533,12.7345,12.7533,10300.0
2008-08-05 12:15:00,20.35,20.37,20.34,20.34,25900.0,12.7533,12.7658,12.747,12.747,25900.0
2008-08-05 12:20:00,20.34,20.4,20.34,20.39,20300.0,12.747,12.7846,12.747,12.7783,20300.0
2008-08-05 12:25:00,20.4,20.44,20.37,20.43,28900.0,12.7846,12.8097,12.7658,12.8034,28900.0
2008-08-05 12:30:00,20.42,20.43,20.41,20.42,6000.0,12.7971,12.8034,12.7909,12.7971,6000.0
2008-08-05 12:35:00,20.42,20.42,20.41,20.41,3800.0,12.7971,12.7971,12.7909,12.7909,3800.0
2008-08-05 12:40:00,20.42,20.42,20.39,20.39,12500.0,12.7971,12.7971,12.7783,12.7783,12500.0
2008-08-05 12:45:00,20.39,20.42,20.38,20.4,18900.0,12.7783,12.7971,12.7721,12.7846,18900.0
2008-08-05 12:50:00,20.4,20.4,20.38,20.38,16100.0,12.7846,12.7846,12.7721,12.7721,16100.0
2008-08-05 12:55:00,20.38,20.4,20.36,20.4,15700.0,12.7721,12.7846,12.7595,12.7846,15700.0
2008-08-05 13:00:00,20.39,20.4,20.37,20.39,14800.0,12.7783,12.7846,12.7658,12.7783,14800.0
2008-08-05 13:05:00,20.39,20.4,20.36,20.4,16200.0,12.7783,12.7846,12.7595,12.7846,16200.0
2008-08-05 13:10:00,20.39,20.4,20.37,20.38,7800.0,12.7783,12.7846,12.7658,12.7721,7800.0
2008-08-05 13:15:00,20.38,20.38,20.36,20.37,6500.0,12.7721,12.7721,12.7595,12.7658,6500.0
2008-08-05 13:20:00,20.36,20.38,20.36,20.38,10100.0,12.7595,12.7721,12.7595,12.7721,10100.0
2008-08-05 13:25:00,20.38,20.4,20.37,20.4,16100.0,12.7721,12.7846,12.7658,12.7846,16100.0
2008-08-05 13:30:00,20.39,20.41,20.38,20.41,18300.0,12.7783,12.7909,12.7721,12.7909,18300.0
2008-08-05 13:35:00,20.41,20.42,20.39,20.41,27100.0,12.7909,12.7971,12.7783,12.7909,27100.0
2008-08-05 13:40:00,20.41,20.45,20.38,20.41,40800.0,12.7909,12.8159,12.7721,12.7909,40800.0
2008-08-05 13:45:00,20.41,20.45,20.41,20.44,24100.0,12.7909,12.8159,12.7909,12.8097,24100.0
2008-08-05 13:50:00,20.44,20.46,20.43,20.43,17100.0,12.8097,12.8222,12.8034,12.8034,17100.0
2008-08-05 13:55:00,20.43,20.45,20.42,20.44,30100.0,12.8034,12.8159,12.7971,12.8097,30100.0
2008-08-05 14:00:00,20.43,20.46,20.41,20.44,35300.0,12.8034,12.8222,12.7909,12.8097,35300.0
2008-08-05 14:05:00,20.44,20.49,20.43,20.44,52600.0,12.8097,12.841,12.8034,12.8097,52600.0
2008-08-05 14:10:00,20.44,20.46,20.34,20.43,75500.0,12.8097,12.8222,12.747,12.8034,75500.0
2008-08-05 14:15:00,20.43,20.58,20.4,20.45,117600.0,12.8034,12.8974,12.7846,12.8159,117600.0
2008-08-05 14:20:00,20.45,20.46,20.37,20.42,87800.0,12.8159,12.8222,12.7658,12.7971,87800.0
2008-08-05 14:25:00,20.42,20.48,20.4,20.48,68100.0,12.7971,12.8347,12.7846,12.8347,68100.0
2008-08-05 14:30:00,20.47,20.52,20.45,20.5,61500.0,12.8285,12.8598,12.8159,12.8473,61500.0
2008-08-05 14:35:00,20.49,20.52,20.47,20.51,60700.0,12.841,12.8598,12.8285,12.8535,60700.0
2008-08-05 14:40:00,20.51,20.61,20.5,20.61,61500.0,12.8535,12.9162,12.8473,12.9162,61500.0
2008-08-05 14:45:00,20.61,20.68,20.58,20.65,80600.0,12.9162,12.9601,12.8974,12.9413,80600.0
2008-08-05 14:50:00,20.64,20.65,20.6,20.63,72400.0,12.935,12.9413,12.9099,12.9288,72400.0
2008-08-05 14:55:00,20.64,20.64,20.32,20.58,70200.0,12.935,12.935,12.7345,12.8974,70200.0
2008-08-05 15:00:00,20.58,20.62,20.56,20.61,30400.0,12.8974,12.9225,12.8849,12.9162,30400.0
2008-08-05 15:05:00,20.61,20.61,20.58,20.59,52400.0,12.9162,12.9162,12.8974,12.9037,52400.0
2008-08-05 15:10:00,20.6,20.61,20.54,20.56,130100.0,12.9099,12.9162,12.8723,12.8849,130100.0
2008-08-05 15:15:00,20.56,20.56,20.52,20.56,47600.0,12.8849,12.8849,12.8598,12.8849,47600.0
2008-08-05 15:20:00,20.55,20.56,20.55,20.56,17000.0,12.8786,12.8849,12.8786,12.8849,17000.0
2008-08-05 15:25:00,20.56,20.56,20.52,20.55,35000.0,12.8849,12.8849,12.8598,12.8786,35000.0
2008-08-05 15:30:00,20.56,20.56,20.52,20.55,44900.0,12.8849,12.8849,12.8598,12.8786,44900.0
2008-08-05 15:35:00,20.55,20.58,20.53,20.58,55500.0,12.8786,12.8974,12.8661,12.8974,55500.0
2008-08-05 15:40:00,20.57,20.69,20.57,20.65,167200.0,12.8911,12.9664,12.8911,12.9413,167200.0
2008-08-05 15:45:00,20.65,20.67,20.62,20.67,69000.0,12.9413,12.9538,12.9225,12.9538,69000.0
2008-08-05 15:50:00,20.67,20.7,20.65,20.66,115600.0,12.9538,12.9726,12.9413,12.9476,115600.0
2008-08-05 15:55:00,20.66,20.7,20.65,20.65,203700.0,12.9476,12.9726,12.9413,12.9413,203700.0
2008-08-06 09:30:00,20.67,20.67,20.4,20.59,28200.0,12.9538,12.9538,12.7846,12.9037,28200.0
2008-08-06 09:35:00,20.57,20.57,20.43,20.43,33100.0,12.8911,12.8911,12.8034,12.8034,33100.0
2008-08-06 09:40:00,20.42,20.52,20.42,20.49,24100.0,12.7971,12.8598,12.7971,12.841,24100.0
2008-08-06 09:45:00,20.49,20.57,20.46,20.5,35200.0,12.841,12.8911,12.8222,12.8473,35200.0
2008-08-06 09:50:00,20.48,20.55,20.48,20.51,39400.0,12.8347,12.8786,12.8347,12.8535,39400.0
2008-08-06 09:55:00,20.51,20.61,20.5,20.58,34400.0,12.8535,12.9162,12.8473,12.8974,34400.0
2008-08-06 10:00:00,20.57,20.62,20.5,20.53,33500.0,12.8911,12.9225,12.8473,12.8661,33500.0
2008-08-06 10:05:00,20.52,20.61,20.5,20.6,29600.0,12.8598,12.9162,12.8473,12.9099,29600.0
2008-08-06 10:10:00,20.6,20.6,20.55,20.58,48900.0,12.9099,12.9099,12.8786,12.8974,48900.0
2008-08-06 10:15:00,20.59,20.62,20.54,20.58,58800.0,12.9037,12.9225,12.8723,12.8974,58800.0
2008-08-06 10:20:00,20.57,20.58,20.53,20.55,46600.0,12.8911,12.8974,12.8661,12.8786,46600.0
2008-08-06 10:25:00,20.55,20.59,20.53,20.54,19300.0,12.8786,12.9037,12.8661,12.8723,19300.0
2008-08-06 10:30:00,20.54,20.58,20.51,20.57,81800.0,12.8723,12.8974,12.8535,12.8911,81800.0
2008-08-06 10:35:00,20.59,20.66,20.55,20.61,78500.0,12.9037,12.9476,12.8786,12.9162,78500.0
2008-08-06 10:40:00,20.61,20.61,20.56,20.58,33100.0,12.9162,12.9162,12.8849,12.8974,33100.0
2008-08-06 10:45:00,20.58,20.61,20.56,20.57,33000.0,12.8974,12.9162,12.8849,12.8911,33000.0
2008-08-06 10:50:00,20.58,20.61,20.56,20.57,46500.0,12.8974,12.9162,12.8849,12.8911,46500.0
2008-08-06 10:55:00,20.57,20.6,20.56,20.59,11800.0,12.8911,12.9099,12.8849,12.9037,11800.0
2008-08-06 11:00:00,20.59,20.59,20.56,20.58,29400.0,12.9037,12.9037,12.8849,12.8974,29400.0
2008-08-06 11:05:00,20.58,20.65,20.58,20.6,37000.0,12.8974,12.9413,12.8974,12.9099,37000.0
2008-08-06 11:10:00,20.61,20.68,20.6,20.63,50200.0,12.9162,12.9601,12.9099,12.9288,50200.0
2008-08-06 11:15:00,20.63,20.71,20.63,20.64,54700.0,12.9288,12.9789,12.9288,12.935,54700.0
2008-08-06 11:20:00,20.64,20.64,20.59,20.59,33800.0,12.935,12.935,12.9037,12.9037,33800.0
2008-08-06 11:25:00,20.6,20.71,20.59,20.63,76200.0,12.9099,12.9789,12.9037,12.9288,76200.0
2008-08-06 11:30:00,20.63,20.64,20.58,20.58,40700.0,12.9288,12.935,12.8974,12.8974,40700.0
2008-08-06 11:35:00,20.58,20.63,20.53,20.59,57500.0,12.8974,12.9288,12.8661,12.9037,57500.0
2008-08-06 11:40:00,20.59,20.62,20.54,20.57,63100.0,12.9037,12.9225,12.8723,12.8911,63100.0
2008-08-06 11:45:00,20.57,20.57,20.48,20.48,36600.0,12.8911,12.8911,12.8347,12.8347,36600.0
2008-08-06 11:50:00,20.48,20.49,20.42,20.44,35700.0,12.8347,12.841,12.7971,12.8097,35700.0
2008-08-06 11:55:00,20.44,20.48,20.42,20.42,41100.0,12.8097,12.8347,12.7971,12.7971,41100.0
2008-08-06 12:00:00,20.42,20.43,20.36,20.4,55600.0,12.7971,12.8034,12.7595,12.7846,55600.0
2008-08-06 12:05:00,20.4,20.41,20.34,20.37,51600.0,12.7846,12.7909,12.747,12.7658,51600.0
2008-08-06 12:10:00,20.37,20.37,20.31,20.33,34000.0,12.7658,12.7658,12.7282,12.7407,34000.0
2008-08-06 12:15:00,20.32,20.35,20.32,20.35,57100.0,12.7345,12.7533,12.7345,12.7533,57100.0
2008-08-06 12:20:00,20.35,20.4,20.35,20.4,68700.0,12.7533,12.7846,12.7533,12.7846,68700.0
2008-08-06 12:25:00,20.4,20.4,20.35,20.37,95100.0,12.7846,12.7846,12.7533,12.7658,95100.0
2008-08-06 12:30:00,20.37,20.37,20.34,20.35,22100.0,12.7658,12.7658,12.747,12.7533,22100.0
2008-08-06 12:35:00,20.35,20.37,20.34,20.37,29900.0,12.7533,12.7658,12.747,12.7658,29900.0
2008-08-06 12:40:00,20.37,20.41,20.36,20.39,26400.0,12.7658,12.7909,12.7595,12.7783,26400.0
2008-08-06 12:45:00,20.39,20.4,20.38,20.39,17600.0,12.7783,12.7846,12.7721,12.7783,17600.0
2008-08-06 12:50:00,20.38,20.39,20.38,20.38,35700.0,12.7721,12.7783,12.7721,12.7721,35700.0
2008-08-06 12:55:00,20.38,20.39,20.38,20.39,62300.0,12.7721,12.7783,12.7721,12.7783,62300.0
2008-08-06 13:00:00,20.38,20.39,20.34,20.34,42400.0,12.7721,12.7783,12.747,12.747,42400.0
2008-08-06 13:05:00,20.35,20.39,20.35,20.36,35000.0,12.7533,12.7783,12.7533,12.7595,35000.0
2008-08-06 13:10:00,20.36,20.36,20.33,20.33,16200.0,12.7595,12.7595,12.7407,12.7407,16200.0
2008-08-06 13:15:00,20.34,20.36,20.33,20.35,22600.0,12.747,12.7595,12.7407,12.7533,22600.0
2008-08-06 13:20:00,20.34,20.35,20.33,20.34,31600.0,12.747,12.7533,12.7407,12.747,31600.0
2008-08-06 13:25:00,20.34,20.38,20.34,20.36,16300.0,12.747,12.7721,12.747,12.7595,16300.0
2008-08-06 13:30:00,20.35,20.37,20.34,20.34,33300.0,12.7533,12.7658,12.747,12.747,33300.0
2008-08-06 13:35:00,20.35,20.35,20.29,20.29,47100.0,12.7533,12.7533,12.7157,12.7157,47100.0
2008-08-06 13:40:00,20.29,20.29,20.26,20.28,50900.0,12.7157,12.7157,12.6969,12.7094,50900.0
2008-08-06 13:45:00,20.28,20.32,20.27,20.29,48700.0,12.7094,12.7345,12.7031,12.7157,48700.0
2008-08-06 13:50:00,20.29,20.3,20.23,20.25,32100.0,12.7157,12.7219,12.6781,12.6906,32100.0
2008-08-06 13:55:00,20.24,20.27,20.24,20.26,41500.0,12.6843,12.7031,12.6843,12.6969,41500.0
2008-08-06 14:00:00,20.25,20.28,20.23,20.27,40300.0,12.6906,12.7094,12.6781,12.7031,40300.0
2008-08-06 14:05:00,20.27,20.27,20.23,20.24,28900.0,12.7031,12.7031,12.6781,12.6843,28900.0
2008-08-06 14:10:00,20.24,20.26,20.24,20.25,35400.0,12.6843,12.6969,12.6843,12.6906,35400.0
2008-08-06 14:15:00,20.26,20.3,20.25,20.25,71500.0,12.6969,12.7219,12.6906,12.6906,71500.0
2008-08-06 14:20:00,20.26,20.28,20.24,20.26,54100.0,12.6969,12.7094,12.6843,12.6969,54100.0
2008-08-06 14:25:00,20.26,20.27,20.19,20.21,32300.0,12.6969,12.7031,12.653,12.6655,32300.0
2008-08-06 14:30:00,20.21,20.29,20.21,20.27,73500.0,12.6655,12.7157,12.6655,12.7031,73500.0
2008-08-06 14:35:00,20.26,20.26,20.23,20.25,59900.0,12.6969,12.6969,12.6781,12.6906,59900.0
2008-08-06 14:40:00,20.25,20.29,20.24,20.26,62500.0,12.6906,12.7157,12.6843,12.6969,62500.0
2008-08-06 14:45:00,20.26,20.33,20.26,20.32,38000.0,12.6969,12.7407,12.6969,12.7345,38000.0
2008-08-06 14:50:00,20.33,20.35,20.31,20.32,59200.0,12.7407,12.7533,12.7282,12.7345,59200.0
2008-08-06 14:55:00,20.31,20.32,20.3,20.31,63500.0,12.7282,12.7345,12.7219,12.7282,63500.0
2008-08-06 15:00:00,20.31,20.34,20.29,20.34,50600.0,12.7282,12.747,12.7157,12.747,50600.0
2008-08-06 15:05:00,20.34,20.34,20.28,20.29,59800.0,12.747,12.747,12.7094,12.7157,59800.0
2008-08-06 15:10:00,20.28,20.36,20.25,20.35,113000.0,12.7094,12.7595,12.6906,12.7533,113000.0
2008-08-06 15:15:00,20.35,20.37,20.32,20.35,91600.0,12.7533,12.7658,12.7345,12.7533,91600.0
2008-08-06 15:20:00,20.35,20.38,20.32,20.32,64000.0,12.7533,12.7721,12.7345,12.7345,64000.0
2008-08-06 15:25:00,20.32,20.33,20.3,20.3,43500.0,12.7345,12.7407,12.7219,12.7219,43500.0
2008-08-06 15:30:00,20.3,20.3,20.24,20.24,75200.0,12.7219,12.7219,12.6843,12.6843,75200.0
2008-08-06 15:35:00,20.25,20.3,20.24,20.29,62200.0,12.6906,12.7219,12.6843,12.7157,62200.0
2008-08-06 15:40:00,20.28,20.32,20.28,20.31,58900.0,12.7094,12.7345,12.7094,12.7282,58900.0
2008-08-06 15:45:00,20.31,20.32,20.26,20.26,74000.0,12.7282,12.7345,12.6969,12.6969,74000.0
2008-08-06 15:50:00,20.26,20.3,20.26,20.3,68700.0,12.6969,12.7219,12.6969,12.7219,68700.0
2008-08-06 15:55:00,20.31,20.33,20.29,20.3,95200.0,12.7282,12.7407,12.7157,12.7219,95200.0
2008-08-07 09:30:00,20.0,20.09,19.81,19.91,47100.0,12.5339,12.5903,12.4149,12.4775,47100.0
2008-08-07 09:35:00,19.9,20.03,19.77,20.0,34500.0,12.4713,12.5527,12.3898,12.5339,34500.0
2008-08-07 09:40:00,20.0,20.12,19.99,20.09,30000.0,12.5339,12.6091,12.5277,12.5903,30000.0
2008-08-07 09:45:00,20.09,20.19,20.05,20.15,187800.0,12.5903,12.653,12.5653,12.6279,187800.0
2008-08-07 09:50:00,20.15,20.19,20.14,20.14,39100.0,12.6279,12.653,12.6217,12.6217,39100.0
2008-08-07 09:55:00,20.16,20.19,20.14,20.19,29400.0,12.6342,12.653,12.6217,12.653,29400.0
2008-08-07 10:00:00,20.19,20.24,20.15,20.23,60400.0,12.653,12.6843,12.6279,12.6781,60400.0
2008-08-07 10:05:00,20.24,20.27,20.21,20.25,35800.0,12.6843,12.7031,12.6655,12.6906,35800.0
2008-08-07 10:10:00,20.26,20.27,20.21,20.25,36300.0,12.6969,12.7031,12.6655,12.6906,36300.0
2008-08-07 10:15:00,20.25,20.3,20.23,20.29,49700.0,12.6906,12.7219,12.6781,12.7157,49700.0
2008-08-07 10:20:00,20.28,20.29,20.22,20.24,53600.0,12.7094,12.7157,12.6718,12.6843,53600.0
2008-08-07 10:25:00,20.24,20.25,20.19,20.2,43400.0,12.6843,12.6906,12.653,12.6593,43400.0
2008-08-07 10:30:00,20.2,20.25,20.18,20.25,33400.0,12.6593,12.6906,12.6467,12.6906,33400.0
2008-08-07 10:35:00,20.24,20.27,20.17,20.22,78200.0,12.6843,12.7031,12.6405,12.6718,78200.0
2008-08-07 10:40:00,20.21,20.22,20.14,20.2,25900.0,12.6655,12.6718,12.6217,12.6593,25900.0
2008-08-07 10:45:00,20.2,20.2,20.16,20.16,24700.0,12.6593,12.6593,12.6342,12.6342,24700.0
2008-08-07 10:50:00,20.17,20.23,20.16,20.21,69400.0,12.6405,12.6781,12.6342,12.6655,69400.0
2008-08-07 10:55:00,20.22,20.28,20.22,20.27,46800.0,12.6718,12.7094,12.6718,12.7031,46800.0
2008-08-07 11:00:00,20.28,20.33,20.27,20.29,106300.0,12.7094,12.7407,12.7031,12.7157,106300.0
2008-08-07 11:05:00,20.29,20.32,20.25,20.29,39500.0,12.7157,12.7345,12.6906,12.7157,39500.0
2008-08-07 11:10:00,20.3,20.36,20.29,20.32,69500.0,12.7219,12.7595,12.7157,12.7345,69500.0
2008-08-07 11:15:00,20.33,20.33,20.21,20.22,49900.0,12.7407,12.7407,12.6655,12.6718,49900.0
2008-08-07 11:20:00,20.22,20.25,20.19,20.2,28300.0,12.6718,12.6906,12.653,12.6593,28300.0
2008-08-07 11:25:00,20.19,20.31,20.19,20.31,34300.0,12.653,12.7282,12.653,12.7282,34300.0
2008-08-07 11:30:00,20.31,20.31,20.25,20.31,29700.0,12.7282,12.7282,12.6906,12.7282,29700.0
2008-08-07 11:35:00,20.31,20.32,20.26,20.26,34300.0,12.7282,12.7345,12.6969,12.6969,34300.0
2008-08-07 11:40:00,20.26,20.26,20.22,20.25,35500.0,12.6969,12.6969,12.6718,12.6906,35500.0
2008-08-07 11:45:00,20.24,20.29,20.23,20.28,38500.0,12.6843,12.7157,12.6781,12.7094,38500.0
2008-08-07 11:50:00,20.28,20.29,20.25,20.25,34700.0,12.7094,12.7157,12.6906,12.6906,34700.0
2008-08-07 11:55:00,20.25,20.26,20.17,20.22,21000.0,12.6906,12.6969,12.6405,12.6718,21000.0
2008-08-07 12:00:00,20.22,20.22,20.17,20.22,25800.0,12.6718,12.6718,12.6405,12.6718,25800.0
2008-08-07 12:05:00,20.22,20.22,20.18,20.18,29700.0,12.6718,12.6718,12.6467,12.6467,29700.0
2008-08-07 12:10:00,20.19,20.21,20.17,20.19,25300.0,12.653,12.6655,12.6405,12.653,25300.0
2008-08-07 12:15:00,20.19,20.23,20.17,20.18,85200.0,12.653,12.6781,12.6405,12.6467,85200.0
2008-08-07 12:20:00,20.18,20.2,20.13,20.18,34900.0,12.6467,12.6593,12.6154,12.6467,34900.0
2008-08-07 12:25:00,20.18,20.18,20.15,20.17,21200.0,12.6467,12.6467,12.6279,12.6405,21200.0
2008-08-07 12:30:00,20.17,20.25,20.16,20.25,24500.0,12.6405,12.6906,12.6342,12.6906,24500.0
2008-08-07 12:35:00,20.25,20.28,20.22,20.24,31600.0,12.6906,12.7094,12.6718,12.6843,31600.0
2008-08-07 12:40:00,20.24,20.27,20.24,20.24,18900.0,12.6843,12.7031,12.6843,12.6843,18900.0
2008-08-07 12:45:00,20.24,20.3,20.24,20.28,53300.0,12.6843,12.7219,12.6843,12.7094,53300.0
2008-08-07 12:50:00,20.28,20.28,20.22,20.26,43600.0,12.7094,12.7094,12.6718,12.6969,43600.0
2008-08-07 12:55:00,20.26,20.31,20.25,20.3,45500.0,12.6969,12.7282,12.6906,12.7219,45500.0
2008-08-07 13:00:00,20.3,20.3,20.18,20.19,45800.0,12.7219,12.7219,12.6467,12.653,45800.0
2008-08-07 13:05:00,20.19,20.19,20.16,20.18,27500.0,12.653,12.653,12.6342,12.6467,27500.0
2008-08-07 13:10:00,20.18,20.24,20.16,20.23,37000.0,12.6467,12.6843,12.6342,12.6781,37000.0
2008-08-07 13:15:00,20.24,20.26,20.19,20.22,36300.0,12.6843,12.6969,12.653,12.6718,36300.0
2008-08-07 13:20:00,20.22,20.24,20.22,20.24,15400.0,12.6718,12.6843,12.6718,12.6843,15400.0
2008-08-07 13:25:00,20.24,20.29,20.21,20.29,22500.0,12.6843,12.7157,12.6655,12.7157,22500.0
2008-08-07 13:30:00,20.28,20.31,20.26,20.28,24300.0,12.7094,12.7282,12.6969,12.7094,24300.0
2008-08-07 13:35:00,20.29,20.32,20.28,20.3,42600.0,12.7157,12.7345,12.7094,12.7219,42600.0
2008-08-07 13:40:00,20.3,20.35,20.29,20.34,48000.0,12.7219,12.7533,12.7157,12.747,48000.0
2008-08-07 13:45:00,20.35,20.35,20.29,20.33,46400.0,12.7533,12.7533,12.7157,12.7407,46400.0
2008-08-07 13:50:00,20.32,20.33,20.29,20.31,24100.0,12.7345,12.7407,12.7157,12.7282,24100.0
2008-08-07 13:55:00,20.31,20.31,20.23,20.23,35600.0,12.7282,12.7282,12.6781,12.6781,35600.0
2008-08-07 14:00:00,20.22,20.24,20.19,20.19,36800.0,12.6718,12.6843,12.653,12.653,36800.0
2008-08-07 14:05:00,20.2,20.21,20.15,20.16,57900.0,12.6593,12.6655,12.6279,12.6342,57900.0
2008-08-07 14:10:00,20.16,20.18,20.13,20.14,55700.0,12.6342,12.6467,12.6154,12.6217,55700.0
2008-08-07 14:15:00,20.14,20.17,20.12,20.16,40300.0,12.6217,12.6405,12.6091,12.6342,40300.0
2008-08-07 14:20:00,20.17,20.18,20.13,20.16,46400.0,12.6405,12.6467,12.6154,12.6342,46400.0
2008-08-07 14:25:00,20.16,20.2,20.16,20.17,49500.0,12.6342,12.6593,12.6342,12.6405,49500.0
2008-08-07 14:30:00,20.17,20.21,20.17,20.2,29300.0,12.6405,12.6655,12.6405,12.6593,29300.0
2008-08-07 14:35:00,20.21,20.21,20.16,20.18,24000.0,12.6655,12.6655,12.6342,12.6467,24000.0
2008-08-07 14:40:00,20.18,20.18,20.13,20.13,29400.0,12.6467,12.6467,12.6154,12.6154,29400.0
2008-08-07 14:45:00,20.14,20.14,20.01,20.07,83800.0,12.6217,12.6217,12.5402,12.5778,83800.0
2008-08-07 14:50:00,20.06,20.07,20.02,20.05,41500.0,12.5715,12.5778,12.5465,12.5653,41500.0
2008-08-07 14:55:00,20.05,20.05,19.94,19.94,53900.0,12.5653,12.5653,12.4963,12.4963,53900.0
2008-08-07 15:00:00,19.95,20.02,19.93,19.98,132000.0,12.5026,12.5465,12.4901,12.5214,132000.0
2008-08-07 15:05:00,19.97,20.03,19.94,20.03,66900.0,12.5151,12.5527,12.4963,12.5527,66900.0
2008-08-07 15:10:00,20.03,20.06,20.01,20.01,40800.0,12.5527,12.5715,12.5402,12.5402,40800.0
2008-08-07 15:15:00,20.02,20.02,19.98,19.98,49100.0,12.5465,12.5465,12.5214,12.5214,49100.0
2008-08-07 15:20:00,19.99,19.99,19.95,19.98,42000.0,12.5277,12.5277,12.5026,12.5214,42000.0
2008-08-07 15:25:00,19.98,20.01,19.97,19.99,39600.0,12.5214,12.5402,12.5151,12.5277,39600.0
2008-08-07 15:30:00,19.99,20.03,19.89,19.89,118800.0,12.5277,12.5527,12.465,12.465,118800.0
2008-08-07 15:35:00,19.9,19.93,19.85,19.89,96500.0,12.4713,12.4901,12.4399,12.465,96500.0
2008-08-07 15:40:00,19.89,19.96,19.82,19.96,138300.0,12.465,12.5089,12.4211,12.5089,138300.0
2008-08-07 15:45:00,19.95,19.97,19.92,19.96,111300.0,12.5026,12.5151,12.4838,12.5089,111300.0
2008-08-07 15:50:00,19.96,19.96,19.79,19.82,280400.0,12.5089,12.5089,12.4023,12.4211,280400.0
2008-08-07 15:55:00,19.83,19.87,19.79,19.85,365000.0,12.4274,12.4525,12.4023,12.4399,365000.0
2008-08-08 09:30:00,19.46,20.25,18.75,19.35,145400.0,12.1955,12.6906,11.7506,12.1266,145400.0
2008-08-08 09:35:00,19.36,19.59,19.3,19.54,91400.0,12.1328,12.277,12.0952,12.2457,91400.0
2008-08-08 09:40:00,19.54,19.65,19.39,19.47,56900.0,12.2457,12.3146,12.1516,12.2018,56900.0
2008-08-08 09:45:00,19.49,19.53,19.42,19.5,100000.0,12.2143,12.2394,12.1704,12.2206,100000.0
2008-08-08 09:50:00,19.5,19.57,19.46,19.49,158800.0,12.2206,12.2645,12.1955,12.2143,158800.0
2008-08-08 09:55:00,19.48,19.52,19.46,19.47,84500.0,12.208,12.2331,12.1955,12.2018,84500.0
2008-08-08 10:00:00,19.47,19.53,19.45,19.51,92200.0,12.2018,12.2394,12.1892,12.2268,92200.0
2008-08-08 10:05:00,19.51,19.56,19.49,19.56,128600.0,12.2268,12.2582,12.2143,12.2582,128600.0
2008-08-08 10:10:00,19.56,19.57,19.47,19.48,127800.0,12.2582,12.2645,12.2018,12.208,127800.0
2008-08-08 10:15:00,19.47,19.55,19.46,19.48,92000.0,12.2018,12.2519,12.1955,12.208,92000.0
2008-08-08 10:20:00,19.49,19.63,19.48,19.53,102800.0,12.2143,12.3021,12.208,12.2394,102800.0
2008-08-08 10:25:00,19.53,19.62,19.53,19.61,85200.0,12.2394,12.2958,12.2394,12.2895,85200.0
2008-08-08 10:30:00,19.61,19.61,19.54,19.56,101100.0,12.2895,12.2895,12.2457,12.2582,101100.0
2008-08-08 10:35:00,19.56,19.59,19.48,19.52,148100.0,12.2582,12.277,12.208,12.2331,148100.0
2008-08-08 10:40:00,19.51,19.52,19.5,19.5,31400.0,12.2268,12.2331,12.2206,12.2206,31400.0
2008-08-08 10:45:00,19.51,19.52,19.46,19.5,94100.0,12.2268,12.2331,12.1955,12.2206,94100.0
2008-08-08 10:50:00,19.5,19.55,19.48,19.5,75500.0,12.2206,12.2519,12.208,12.2206,75500.0
2008-08-08 10:55:00,19.51,19.52,19.45,19.5,50500.0,12.2268,12.2331,12.1892,12.2206,50500.0
2008-08-08 11:00:00,19.5,19.54,19.49,19.54,42500.0,12.2206,12.2457,12.2143,12.2457,42500.0
2008-08-08 11:05:00,19.54,19.54,19.49,19.49,44400.0,12.2457,12.2457,12.2143,12.2143,44400.0
2008-08-08 11:10:00,19.5,19.55,19.49,19.52,51300.0,12.2206,12.2519,12.2143,12.2331,51300.0
2008-08-08 11:15:00,19.52,19.54,19.51,19.51,54400.0,12.2331,12.2457,12.2268,12.2268,54400.0
2008-08-08 11:20:00,19.51,19.52,19.5,19.52,41900.0,12.2268,12.2331,12.2206,12.2331,41900.0
2008-08-08 11:25:00,19.52,19.54,19.52,19.53,24000.0,12.2331,12.2457,12.2331,12.2394,24000.0
2008-08-08 11:30:00,19.54,19.62,19.53,19.61,85200.0,12.2457,12.2958,12.2394,12.2895,85200.0
2008-08-08 11:35:00,19.62,19.62,19.59,19.59,37000.0,12.2958,12.2958,12.277,12.277,37000.0
2008-08-08 11:40:00,19.59,19.6,19.55,19.55,62100.0,12.277,12.2833,12.2519,12.2519,62100.0
2008-08-08 11:45:00,19.55,19.57,19.55,19.55,50400.0,12.2519,12.2645,12.2519,12.2519,50400.0
2008-08-08 11:50:00,19.55,19.55,19.53,19.54,52500.0,12.2519,12.2519,12.2394,12.2457,52500.0
2008-08-08 11:55:00,19.54,19.54,19.53,19.54,17800.0,12.2457,12.2457,12.2394,12.2457,17800.0
2008-08-08 12:00:00,19.53,19.54,19.49,19.49,49000.0,12.2394,12.2457,12.2143,12.2143,49000.0
2008-08-08 12:05:00,19.49,19.5,19.49,19.5,28800.0,12.2143,12.2206,12.2143,12.2206,28800.0
2008-08-08 12:10:00,19.49,19.53,19.49,19.52,75900.0,12.2143,12.2394,12.2143,12.2331,75900.0
2008-08-08 12:15:00,19.52,19.55,19.49,19.55,117700.0,12.2331,12.2519,12.2143,12.2519,117700.0
2008-08-08 12:20:00,19.55,19.59,19.55,19.59,40800.0,12.2519,12.277,12.2519,12.277,40800.0
2008-08-08 12:25:00,19.59,19.62,19.54,19.55,173800.0,12.277,12.2958,12.2457,12.2519,173800.0
2008-08-08 12:30:00,19.55,19.58,19.53,19.55,115100.0,12.2519,12.2707,12.2394,12.2519,115100.0
2008-08-08 12:35:00,19.55,19.57,19.53,19.55,85100.0,12.2519,12.2645,12.2394,12.2519,85100.0
2008-08-08 12:40:00,19.55,19.6,19.55,19.59,64400.0,12.2519,12.2833,12.2519,12.277,64400.0
2008-08-08 12:45:00,19.59,19.62,19.58,19.62,26700.0,12.277,12.2958,12.2707,12.2958,26700.0
2008-08-08 12:50:00,19.62,19.63,19.6,19.6,108200.0,12.2958,12.3021,12.2833,12.2833,108200.0
2008-08-08 12:55:00,19.59,19.6,19.57,19.57,87000.0,12.277,12.2833,12.2645,12.2645,87000.0
2008-08-08 13:00:00,19.57,19.62,19.57,19.6,47900.0,12.2645,12.2958,12.2645,12.2833,47900.0
2008-08-08 13:05:00,19.6,19.62,19.6,19.62,60900.0,12.2833,12.2958,12.2833,12.2958,60900.0
2008-08-08 13:10:00,19.62,19.64,19.61,19.63,59400.0,12.2958,12.3083,12.2895,12.3021,59400.0
2008-08-08 13:15:00,19.63,19.65,19.62,19.65,62300.0,12.3021,12.3146,12.2958,12.3146,62300.0
2008-08-08 13:20:00,19.64,19.66,19.61,19.61,77200.0,12.3083,12.3209,12.2895,12.2895,77200.0
2008-08-08 13:25:00,19.61,19.67,19.61,19.64,119500.0,12.2895,12.3271,12.2895,12.3083,119500.0
2008-08-08 13:30:00,19.64,19.69,19.63,19.66,63900.0,12.3083,12.3397,12.3021,12.3209,63900.0
2008-08-08 13:35:00,19.66,19.67,19.63,19.63,45500.0,12.3209,12.3271,12.3021,12.3021,45500.0
2008-08-08 13:40:00,19.64,19.65,19.61,19.64,73500.0,12.3083,12.3146,12.2895,12.3083,73500.0
2008-08-08 13:45:00,19.64,19.65,19.61,19.63,49900.0,12.3083,12.3146,12.2895,12.3021,49900.0
2008-08-08 13:50:00,19.63,19.65,19.61,19.61,28800.0,12.3021,12.3146,12.2895,12.2895,28800.0
2008-08-08 13:55:00,19.61,19.62,19.57,19.59,48500.0,12.2895,12.2958,12.2645,12.277,48500.0
2008-08-08 14:00:00,19.59,19.61,19.59,19.6,71600.0,12.277,12.2895,12.277,12.2833,71600.0
2008-08-08 14:05:00,19.6,19.6,19.59,19.6,49100.0,12.2833,12.2833,12.277,12.2833,49100.0
2008-08-08 14:10:00,19.6,19.61,19.6,19.6,36800.0,12.2833,12.2895,12.2833,12.2833,36800.0
2008-08-08 14:15:00,19.6,19.61,19.6,19.6,37300.0,12.2833,12.2895,12.2833,12.2833,37300.0
2008-08-08 14:20:00,19.6,19.65,19.6,19.61,85000.0,12.2833,12.3146,12.2833,12.2895,85000.0
2008-08-08 14:25:00,19.61,19.69,19.61,19.68,76900.0,12.2895,12.3397,12.2895,12.3334,76900.0
2008-08-08 14:30:00,19.68,19.71,19.64,19.66,130400.0,12.3334,12.3522,12.3083,12.3209,130400.0
2008-08-08 14:35:00,19.65,19.66,19.63,19.65,69600.0,12.3146,12.3209,12.3021,12.3146,69600.0
2008-08-08 14:40:00,19.65,19.66,19.62,19.62,100700.0,12.3146,12.3209,12.2958,12.2958,100700.0
2008-08-08 14:45:00,19.62,19.63,19.57,19.6,148900.0,12.2958,12.3021,12.2645,12.2833,148900.0
2008-08-08 14:50:00,19.6,19.62,19.59,19.59,119200.0,12.2833,12.2958,12.277,12.277,119200.0
2008-08-08 14:55:00,19.6,19.61,19.57,19.58,75300.0,12.2833,12.2895,12.2645,12.2707,75300.0
2008-08-08 15:00:00,19.57,19.62,19.57,19.61,58200.0,12.2645,12.2958,12.2645,12.2895,58200.0
2008-08-08 15:05:00,19.62,19.66,19.6,19.62,119000.0,12.2958,12.3209,12.2833,12.2958,119000.0
2008-08-08 15:10:00,19.62,19.65,19.6,19.6,126600.0,12.2958,12.3146,12.2833,12.2833,126600.0
2008-08-08 15:15:00,19.6,19.61,19.55,19.58,80700.0,12.2833,12.2895,12.2519,12.2707,80700.0
2008-08-08 15:20:00,19.59,19.64,19.58,19.59,61300.0,12.277,12.3083,12.2707,12.277,61300.0
2008-08-08 15:25:00,19.59,19.6,19.59,19.6,51400.0,12.277,12.2833,12.277,12.2833,51400.0
2008-08-08 15:30:00,19.59,19.61,19.59,19.6,77100.0,12.277,12.2895,12.277,12.2833,77100.0
2008-08-08 15:35:00,19.6,19.63,19.58,19.6,138800.0,12.2833,12.3021,12.2707,12.2833,138800.0
2008-08-08 15:40:00,19.6,19.71,19.59,19.71,218200.0,12.2833,12.3522,12.277,12.3522,218200.0
2008-08-08 15:45:00,19.71,19.75,19.68,19.69,159500.0,12.3522,12.3773,12.3334,12.3397,159500.0
2008-08-08 15:50:00,19.69,19.77,19.64,19.67,195900.0,12.3397,12.3898,12.3083,12.3271,195900.0
2008-08-08 15:55:00,19.67,19.67,19.6,19.65,207800.0,12.3271,12.3271,12.2833,12.3146,207800.0
2008-08-11 09:30:00,19.6,19.8,19.6,19.62,109800.0,12.2833,12.4086,12.2833,12.2958,109800.0
2008-08-11 09:35:00,19.62,19.62,19.59,19.6,38600.0,12.2958,12.2958,12.277,12.2833,38600.0
2008-08-11 09:40:00,19.61,19.71,19.61,19.65,55300.0,12.2895,12.3522,12.2895,12.3146,55300.0
2008-08-11 09:45:00,19.66,19.68,19.59,19.59,52200.0,12.3209,12.3334,12.277,12.277,52200.0
2008-08-11 09:50:00,19.6,19.6,19.53,19.55,124400.0,12.2833,12.2833,12.2394,12.2519,124400.0
2008-08-11 09:55:00,19.55,19.6,19.52,19.57,78200.0,12.2519,12.2833,12.2331,12.2645,78200.0
2008-08-11 10:00:00,19.57,19.62,19.54,19.54,44600.0,12.2645,12.2958,12.2457,12.2457,44600.0
2008-08-11 10:05:00,19.55,19.6,19.52,19.59,39500.0,12.2519,12.2833,12.2331,12.277,39500.0
2008-08-11 10:10:00,19.59,19.62,19.58,19.59,55900.0,12.277,12.2958,12.2707,12.277,55900.0
2008-08-11 10:15:00,19.58,19.6,19.54,19.59,157600.0,12.2707,12.2833,12.2457,12.277,157600.0
2008-08-11 10:20:00,19.59,19.59,19.5,19.5,35600.0,12.277,12.277,12.2206,12.2206,35600.0
2008-08-11 10:25:00,19.5,19.53,19.49,19.51,57300.0,12.2206,12.2394,12.2143,12.2268,57300.0
2008-08-11 10:30:00,19.51,19.52,19.47,19.5,54700.0,12.2268,12.2331,12.2018,12.2206,54700.0
2008-08-11 10:35:00,19.49,19.51,19.46,19.5,37200.0,12.2143,12.2268,12.1955,12.2206,37200.0
2008-08-11 10:40:00,19.49,19.5,19.48,19.49,70400.0,12.2143,12.2206,12.208,12.2143,70400.0
2008-08-11 10:45:00,19.49,19.53,19.48,19.51,77500.0,12.2143,12.2394,12.208,12.2268,77500.0
2008-08-11 10:50:00,19.5,19.51,19.46,19.48,47000.0,12.2206,12.2268,12.1955,12.208,47000.0
2008-08-11 10:55:00,19.47,19.5,19.47,19.5,21400.0,12.2018,12.2206,12.2018,12.2206,21400.0
2008-08-11 11:00:00,19.49,19.51,19.49,19.51,124900.0,12.2143,12.2268,12.2143,12.2268,124900.0
2008-08-11 11:05:00,19.51,19.52,19.47,19.5,133500.0,12.2268,12.2331,12.2018,12.2206,133500.0
2008-08-11 11:10:00,19.49,19.5,19.46,19.47,31100.0,12.2143,12.2206,12.1955,12.2018,31100.0
2008-08-11 11:15:00,19.46,19.48,19.46,19.47,34500.0,12.1955,12.208,12.1955,12.2018,34500.0
2008-08-11 11:20:00,19.47,19.48,19.44,19.45,46300.0,12.2018,12.208,12.183,12.1892,46300.0
2008-08-11 11:25:00,19.45,19.5,19.44,19.49,77200.0,12.1892,12.2206,12.183,12.2143,77200.0
2008-08-11 11:30:00,19.48,19.5,19.48,19.49,49000.0,12.208,12.2206,12.208,12.2143,49000.0
2008-08-11 11:35:00,19.49,19.51,19.47,19.5,201500.0,12.2143,12.2268,12.2018,12.2206,201500.0
2008-08-11 11:40:00,19.5,19.51,19.49,19.5,165600.0,12.2206,12.2268,12.2143,12.2206,165600.0
2008-08-11 11:45:00,19.5,19.51,19.49,19.49,136300.0,12.2206,12.2268,12.2143,12.2143,136300.0
2008-08-11 11:50:00,19.49,19.5,19.46,19.5,60000.0,12.2143,12.2206,12.1955,12.2206,60000.0
2008-08-11 11:55:00,19.5,19.51,19.46,19.47,36900.0,12.2206,12.2268,12.1955,12.2018,36900.0
2008-08-11 12:00:00,19.47,19.5,19.47,19.5,40100.0,12.2018,12.2206,12.2018,12.2206,40100.0
2008-08-11 12:05:00,19.49,19.5,19.46,19.47,28700.0,12.2143,12.2206,12.1955,12.2018,28700.0
2008-08-11 12:10:00,19.46,19.49,19.46,19.48,26400.0,12.1955,12.2143,12.1955,12.208,26400.0
2008-08-11 12:15:00,19.49,19.49,19.48,19.48,18800.0,12.2143,12.2143,12.208,12.208,18800.0
2008-08-11 12:20:00,19.49,19.5,19.48,19.5,39300.0,12.2143,12.2206,12.208,12.2206,39300.0
2008-08-11 12:25:00,19.5,19.5,19.49,19.5,66500.0,12.2206,12.2206,12.2143,12.2206,66500.0
2008-08-11 12:30:00,19.5,19.5,19.49,19.5,15200.0,12.2206,12.2206,12.2143,12.2206,15200.0
2008-08-11 12:35:00,19.49,19.5,19.49,19.49,30000.0,12.2143,12.2206,12.2143,12.2143,30000.0
2008-08-11 12:40:00,19.5,19.5,19.49,19.5,64800.0,12.2206,12.2206,12.2143,12.2206,64800.0
2008-08-11 12:45:00,19.49,19.5,19.45,19.46,63000.0,12.2143,12.2206,12.1892,12.1955,63000.0
2008-08-11 12:50:00,19.45,19.48,19.45,19.48,43400.0,12.1892,12.208,12.1892,12.208,43400.0
2008-08-11 12:55:00,19.48,19.48,19.47,19.48,11700.0,12.208,12.208,12.2018,12.208,11700.0
2008-08-11 13:00:00,19.47,19.48,19.44,19.44,30100.0,12.2018,12.208,12.183,12.183,30100.0
2008-08-11 13:05:00,19.45,19.47,19.44,19.46,23700.0,12.1892,12.2018,12.183,12.1955,23700.0
2008-08-11 13:10:00,19.47,19.49,19.46,19.48,22200.0,12.2018,12.2143,12.1955,12.208,22200.0
2008-08-11 13:15:00,19.48,19.49,19.48,19.49,18000.0,12.208,12.2143,12.208,12.2143,18000.0
2008-08-11 13:20:00,19.49,19.5,19.49,19.5,58000.0,12.2143,12.2206,12.2143,12.2206,58000.0
2008-08-11 13:25:00,19.49,19.5,19.49,19.5,56700.0,12.2143,12.2206,12.2143,12.2206,56700.0
2008-08-11 13:30:00,19.5,19.51,19.49,19.5,98100.0,12.2206,12.2268,12.2143,12.2206,98100.0
2008-08-11 13:35:00,19.5,19.5,19.49,19.5,68900.0,12.2206,12.2206,12.2143,12.2206,68900.0
2008-08-11 13:40:00,19.49,19.5,19.46,19.47,53100.0,12.2143,12.2206,12.1955,12.2018,53100.0
2008-08-11 13:45:00,19.48,19.49,19.47,19.49,13800.0,12.208,12.2143,12.2018,12.2143,13800.0
2008-08-11 13:50:00,19.49,19.5,19.48,19.5,80200.0,12.2143,12.2206,12.208,12.2206,80200.0
2008-08-11 13:55:00,19.5,19.5,19.44,19.45,69000.0,12.2206,12.2206,12.183,12.1892,69000.0
2008-08-11 14:00:00,19.45,19.46,19.38,19.41,51600.0,12.1892,12.1955,12.1454,12.1642,51600.0
2008-08-11 14:05:00,19.42,19.46,19.42,19.44,64900.0,12.1704,12.1955,12.1704,12.183,64900.0
2008-08-11 14:10:00,19.44,19.44,19.43,19.44,21800.0,12.183,12.183,12.1767,12.183,21800.0
2008-08-11 14:15:00,19.44,19.44,19.42,19.44,31100.0,12.183,12.183,12.1704,12.183,31100.0
2008-08-11 14:20:00,19.44,19.44,19.34,19.39,84000.0,12.183,12.183,12.1203,12.1516,84000.0
2008-08-11 14:25:00,19.37,19.4,19.37,19.37,70100.0,12.1391,12.1579,12.1391,12.1391,70100.0
2008-08-11 14:30:00,19.38,19.41,19.37,19.39,47400.0,12.1454,12.1642,12.1391,12.1516,47400.0
2008-08-11 14:35:00,19.4,19.4,19.34,19.39,72800.0,12.1579,12.1579,12.1203,12.1516,72800.0
2008-08-11 14:40:00,19.39,19.4,19.3,19.33,101500.0,12.1516,12.1579,12.0952,12.114,101500.0
2008-08-11 14:45:00,19.32,19.35,19.32,19.35,61700.0,12.1078,12.1266,12.1078,12.1266,61700.0
2008-08-11 14:50:00,19.35,19.39,19.35,19.35,103800.0,12.1266,12.1516,12.1266,12.1266,103800.0
2008-08-11 14:55:00,19.35,19.37,19.33,19.36,107000.0,12.1266,12.1391,12.114,12.1328,107000.0
2008-08-11 15:00:00,19.37,19.39,19.35,19.37,165600.0,12.1391,12.1516,12.1266,12.1391,165600.0
2008-08-11 15:05:00,19.36,19.39,19.36,19.38,83700.0,12.1328,12.1516,12.1328,12.1454,83700.0
2008-08-11 15:10:00,19.38,19.38,19.37,19.37,25000.0,12.1454,12.1454,12.1391,12.1391,25000.0
2008-08-11 15:15:00,19.38,19.39,19.33,19.35,101400.0,12.1454,12.1516,12.114,12.1266,101400.0
2008-08-11 15:20:00,19.34,19.36,19.29,19.33,94700.0,12.1203,12.1328,12.089,12.114,94700.0
2008-08-11 15:25:00,19.33,19.36,19.33,19.36,66300.0,12.114,12.1328,12.114,12.1328,66300.0
2008-08-11 15:30:00,19.36,19.37,19.34,19.34,113000.0,12.1328,12.1391,12.1203,12.1203,113000.0
2008-08-11 15:35:00,19.34,19.4,19.33,19.39,136900.0,12.1203,12.1579,12.114,12.1516,136900.0
2008-08-11 15:40:00,19.4,19.5,19.39,19.5,158100.0,12.1579,12.2206,12.1516,12.2206,158100.0
2008-08-11 15:45:00,19.49,19.5,19.47,19.5,140300.0,12.2143,12.2206,12.2018,12.2206,140300.0
2008-08-11 15:50:00,19.5,19.51,19.49,19.5,159900.0,12.2206,12.2268,12.2143,12.2206,159900.0
2008-08-11 15:55:00,19.5,19.51,19.47,19.51,292600.0,12.2206,12.2268,12.2018,12.2268,292600.0
2008-08-12 09:30:00,19.25,19.32,19.14,19.17,50200.0,12.0639,12.1078,11.995,12.0138,50200.0
2008-08-12 09:35:00,19.19,19.39,19.18,19.25,76700.0,12.0263,12.1516,12.02,12.0639,76700.0
2008-08-12 09:40:00,19.28,19.4,19.25,19.35,56500.0,12.0827,12.1579,12.0639,12.1266,56500.0
2008-08-12 09:45:00,19.35,19.42,19.31,19.35,49600.0,12.1266,12.1704,12.1015,12.1266,49600.0
2008-08-12 09:50:00,19.35,19.38,19.29,19.3,64100.0,12.1266,12.1454,12.089,12.0952,64100.0
2008-08-12 09:55:00,19.29,19.38,19.25,19.38,57200.0,12.089,12.1454,12.0639,12.1454,57200.0
2008-08-12 10:00:00,19.38,19.4,19.27,19.33,67200.0,12.1454,12.1579,12.0764,12.114,67200.0
2008-08-12 10:05:00,19.34,19.42,19.34,19.36,43700.0,12.1203,12.1704,12.1203,12.1328,43700.0
2008-08-12 10:10:00,19.36,19.42,19.34,19.4,40900.0,12.1328,12.1704,12.1203,12.1579,40900.0
2008-08-12 10:15:00,19.41,19.44,19.37,19.39,42000.0,12.1642,12.183,12.1391,12.1516,42000.0
2008-08-12 10:20:00,19.38,19.44,19.38,19.4,38000.0,12.1454,12.183,12.1454,12.1579,38000.0
2008-08-12 10:25:00,19.4,19.41,19.35,19.35,35300.0,12.1579,12.1642,12.1266,12.1266,35300.0
2008-08-12 10:30:00,19.35,19.38,19.3,19.32,50500.0,12.1266,12.1454,12.0952,12.1078,50500.0
2008-08-12 10:35:00,19.32,19.35,19.32,19.32,23100.0,12.1078,12.1266,12.1078,12.1078,23100.0
2008-08-12 10:40:00,19.32,19.36,19.31,19.36,20500.0,12.1078,12.1328,12.1015,12.1328,20500.0
2008-08-12 10:45:00,19.36,19.4,19.33,19.4,32100.0,12.1328,12.1579,12.114,12.1579,32100.0
2008-08-12 10:50:00,19.4,19.41,19.38,19.4,34900.0,12.1579,12.1642,12.1454,12.1579,34900.0
2008-08-12 10:55:00,19.41,19.49,19.41,19.47,38000.0,12.1642,12.2143,12.1642,12.2018,38000.0
2008-08-12 11:00:00,19.48,19.5,19.48,19.48,48200.0,12.208,12.2206,12.208,12.208,48200.0
2008-08-12 11:05:00,19.49,19.55,19.48,19.49,185200.0,12.2143,12.2519,12.208,12.2143,185200.0
2008-08-12 11:10:00,19.49,19.51,19.46,19.5,40800.0,12.2143,12.2268,12.1955,12.2206,40800.0
2008-08-12 11:15:00,19.5,19.51,19.47,19.48,59700.0,12.2206,12.2268,12.2018,12.208,59700.0
2008-08-12 11:20:00,19.47,19.5,19.44,19.44,43400.0,12.2018,12.2206,12.183,12.183,43400.0
2008-08-12 11:25:00,19.44,19.51,19.44,19.48,55000.0,12.183,12.2268,12.183,12.208,55000.0
2008-08-12 11:30:00,19.49,19.5,19.45,19.48,29500.0,12.2143,12.2206,12.1892,12.208,29500.0
2008-08-12 11:35:00,19.47,19.48,19.46,19.46,23000.0,12.2018,12.208,12.1955,12.1955,23000.0
2008-08-12 11:40:00,19.47,19.49,19.45,19.48,23100.0,12.2018,12.2143,12.1892,12.208,23100.0
2008-08-12 11:45:00,19.48,19.5,19.45,19.46,50000.0,12.208,12.2206,12.1892,12.1955,50000.0
2008-08-12 11:50:00,19.45,19.5,19.44,19.49,45000.0,12.1892,12.2206,12.183,12.2143,45000.0
2008-08-12 11:55:00,19.49,19.5,19.44,19.44,21900.0,12.2143,12.2206,12.183,12.183,21900.0
2008-08-12 12:00:00,19.44,19.44,19.4,19.43,44600.0,12.183,12.183,12.1579,12.1767,44600.0
2008-08-12 12:05:00,19.43,19.47,19.43,19.46,25000.0,12.1767,12.2018,12.1767,12.1955,25000.0
2008-08-12 12:10:00,19.47,19.51,19.46,19.49,87400.0,12.2018,12.2268,12.1955,12.2143,87400.0
2008-08-12 12:15:00,19.49,19.5,19.48,19.49,31200.0,12.2143,12.2206,12.208,12.2143,31200.0
2008-08-12 12:20:00,19.49,19.5,19.48,19.5,40700.0,12.2143,12.2206,12.208,12.2206,40700.0
2008-08-12 12:25:00,19.5,19.5,19.49,19.5,115900.0,12.2206,12.2206,12.2143,12.2206,115900.0
2008-08-12 12:30:00,19.49,19.5,19.46,19.46,31900.0,12.2143,12.2206,12.1955,12.1955,31900.0
2008-08-12 12:35:00,19.47,19.5,19.47,19.5,27900.0,12.2018,12.2206,12.2018,12.2206,27900.0
2008-08-12 12:40:00,19.5,19.5,19.49,19.5,5700.0,12.2206,12.2206,12.2143,12.2206,5700.0
2008-08-12 12:45:00,19.49,19.5,19.49,19.5,10700.0,12.2143,12.2206,12.2143,12.2206,10700.0
2008-08-12 12:50:00,19.49,19.5,19.48,19.5,32300.0,12.2143,12.2206,12.208,12.2206,32300.0
2008-08-12 12:55:00,19.5,19.5,19.48,19.49,48700.0,12.2206,12.2206,12.208,12.2143,48700.0
2008-08-12 13:00:00,19.49,19.51,19.48,19.49,67000.0,12.2143,12.2268,12.208,12.2143,67000.0
2008-08-12 13:05:00,19.49,19.49,19.47,19.48,12800.0,12.2143,12.2143,12.2018,12.208,12800.0
2008-08-12 13:10:00,19.48,19.48,19.44,19.44,15900.0,12.208,12.208,12.183,12.183,15900.0
2008-08-12 13:15:00,19.45,19.45,19.42,19.44,27300.0,12.1892,12.1892,12.1704,12.183,27300.0
2008-08-12 13:20:00,19.44,19.44,19.37,19.39,42500.0,12.183,12.183,12.1391,12.1516,42500.0
2008-08-12 13:25:00,19.38,19.45,19.38,19.42,32100.0,12.1454,12.1892,12.1454,12.1704,32100.0
2008-08-12 13:30:00,19.42,19.42,19.39,19.4,31800.0,12.1704,12.1704,12.1516,12.1579,31800.0
2008-08-12 13:35:00,19.4,19.41,19.39,19.4,40200.0,12.1579,12.1642,12.1516,12.1579,40200.0
2008-08-12 13:40:00,19.4,19.43,19.4,19.43,36400.0,12.1579,12.1767,12.1579,12.1767,36400.0
2008-08-12 13:45:00,19.43,19.47,19.42,19.45,25100.0,12.1767,12.2018,12.1704,12.1892,25100.0
2008-08-12 13:50:00,19.44,19.46,19.41,19.43,33900.0,12.183,12.1955,12.1642,12.1767,33900.0
2008-08-12 13:55:00,19.43,19.44,19.39,19.4,38100.0,12.1767,12.183,12.1516,12.1579,38100.0
2008-08-12 14:00:00,19.41,19.43,19.39,19.39,24200.0,12.1642,12.1767,12.1516,12.1516,24200.0
2008-08-12 14:05:00,19.4,19.44,19.37,19.37,31600.0,12.1579,12.183,12.1391,12.1391,31600.0
2008-08-12 14:10:00,19.37,19.41,19.36,19.41,27100.0,12.1391,12.1642,12.1328,12.1642,27100.0
2008-08-12 14:15:00,19.4,19.4,19.36,19.39,41100.0,12.1579,12.1579,12.1328,12.1516,41100.0
2008-08-12 14:20:00,19.39,19.43,19.36,19.41,50000.0,12.1516,12.1767,12.1328,12.1642,50000.0
2008-08-12 14:25:00,19.42,19.48,19.41,19.44,26200.0,12.1704,12.208,12.1642,12.183,26200.0
2008-08-12 14:30:00,19.43,19.44,19.43,19.43,15800.0,12.1767,12.183,12.1767,12.1767,15800.0
2008-08-12 14:35:00,19.43,19.44,19.42,19.42,27000.0,12.1767,12.183,12.1704,12.1704,27000.0
2008-08-12 14:40:00,19.43,19.43,19.39,19.39,26400.0,12.1767,12.1767,12.1516,12.1516,26400.0
2008-08-12 14:45:00,19.39,19.41,19.39,19.41,22200.0,12.1516,12.1642,12.1516,12.1642,22200.0
2008-08-12 14:50:00,19.41,19.43,19.37,19.38,52700.0,12.1642,12.1767,12.1391,12.1454,52700.0
2008-08-12 14:55:00,19.38,19.4,19.33,19.33,36300.0,12.1454,12.1579,12.114,12.114,36300.0
2008-08-12 15:00:00,19.34,19.36,19.3,19.31,83400.0,12.1203,12.1328,12.0952,12.1015,83400.0
2008-08-12 15:05:00,19.32,19.35,19.3,19.32,41400.0,12.1078,12.1266,12.0952,12.1078,41400.0
2008-08-12 15:10:00,19.32,19.33,19.23,19.25,119200.0,12.1078,12.114,12.0514,12.0639,119200.0
2008-08-12 15:15:00,19.26,19.28,19.21,19.28,91800.0,12.0702,12.0827,12.0388,12.0827,91800.0
2008-08-12 15:20:00,19.27,19.3,19.26,19.27,24900.0,12.0764,12.0952,12.0702,12.0764,24900.0
2008-08-12 15:25:00,19.27,19.33,19.26,19.32,49300.0,12.0764,12.114,12.0702,12.1078,49300.0
2008-08-12 15:30:00,19.32,19.32,19.22,19.23,66700.0,12.1078,12.1078,12.0451,12.0514,66700.0
2008-08-12 15:35:00,19.24,19.28,19.23,19.24,45400.0,12.0576,12.0827,12.0514,12.0576,45400.0
2008-08-12 15:40:00,19.24,19.3,19.16,19.27,188900.0,12.0576,12.0952,12.0075,12.0764,188900.0
2008-08-12 15:45:00,19.27,19.31,19.23,19.3,145200.0,12.0764,12.1015,12.0514,12.0952,145200.0
2008-08-12 15:50:00,19.29,19.3,19.23,19.27,116000.0,12.089,12.0952,12.0514,12.0764,116000.0
2008-08-12 15:55:00,19.27,19.3,19.24,19.28,173900.0,12.0764,12.0952,12.0576,12.0827,173900.0
2008-08-13 09:30:00,19.05,19.05,18.65,18.81,141000.0,11.9386,11.9386,11.6879,11.7882,141000.0
2008-08-13 09:35:00,18.81,18.84,18.48,18.61,188000.0,11.7882,11.807,11.5814,11.6628,188000.0
2008-08-13 09:40:00,18.61,18.83,18.61,18.8,294700.0,11.6628,11.8007,11.6628,11.7819,294700.0
2008-08-13 09:45:00,18.81,18.81,18.7,18.72,167900.0,11.7882,11.7882,11.7192,11.7318,167900.0
2008-08-13 09:50:00,18.72,18.77,18.71,18.72,117700.0,11.7318,11.7631,11.7255,11.7318,117700.0
2008-08-13 09:55:00,18.73,18.8,18.73,18.76,105000.0,11.738,11.7819,11.738,11.7568,105000.0
2008-08-13 10:00:00,18.75,18.82,18.75,18.76,147600.0,11.7506,11.7944,11.7506,11.7568,147600.0
2008-08-13 10:05:00,18.76,18.83,18.75,18.82,163700.0,11.7568,11.8007,11.7506,11.7944,163700.0
2008-08-13 10:10:00,18.82,18.83,18.78,18.79,88800.0,11.7944,11.8007,11.7694,11.7756,88800.0
2008-08-13 10:15:00,18.79,18.85,18.78,18.82,82200.0,11.7756,11.8132,11.7694,11.7944,82200.0
2008-08-13 10:20:00,18.81,18.86,18.78,18.82,169200.0,11.7882,11.8195,11.7694,11.7944,169200.0
2008-08-13 10:25:00,18.83,18.87,18.76,18.79,83300.0,11.8007,11.8258,11.7568,11.7756,83300.0
2008-08-13 10:30:00,18.79,18.86,18.76,18.83,100700.0,11.7756,11.8195,11.7568,11.8007,100700.0
2008-08-13 10:35:00,18.83,18.83,18.69,18.72,234300.0,11.8007,11.8007,11.713,11.7318,234300.0
2008-08-13 10:40:00,18.71,18.75,18.67,18.68,120600.0,11.7255,11.7506,11.7004,11.7067,120600.0
2008-08-13 10:45:00,18.68,18.76,18.68,18.73,72600.0,11.7067,11.7568,11.7067,11.738,72600.0
2008-08-13 10:50:00,18.74,18.75,18.68,18.73,65700.0,11.7443,11.7506,11.7067,11.738,65700.0
2008-08-13 10:55:00,18.73,18.74,18.72,18.74,40600.0,11.738,11.7443,11.7318,11.7443,40600.0
2008-08-13 11:00:00,18.74,18.74,18.71,18.71,26900.0,11.7443,11.7443,11.7255,11.7255,26900.0
2008-08-13 11:05:00,18.71,18.72,18.63,18.64,55800.0,11.7255,11.7318,11.6754,11.6816,55800.0
2008-08-13 11:10:00,18.63,18.64,18.6,18.61,87400.0,11.6754,11.6816,11.6566,11.6628,87400.0
2008-08-13 11:15:00,18.61,18.63,18.61,18.63,58100.0,11.6628,11.6754,11.6628,11.6754,58100.0
2008-08-13 11:20:00,18.62,18.63,18.6,18.6,40300.0,11.6691,11.6754,11.6566,11.6566,40300.0
2008-08-13 11:25:00,18.6,18.61,18.58,18.59,39200.0,11.6566,11.6628,11.644,11.6503,39200.0
2008-08-13 11:30:00,18.58,18.58,18.57,18.57,40600.0,11.644,11.644,11.6378,11.6378,40600.0
2008-08-13 11:35:00,18.58,18.58,18.56,18.58,58000.0,11.644,11.644,11.6315,11.644,58000.0
2008-08-13 11:40:00,18.57,18.58,18.5,18.52,91300.0,11.6378,11.644,11.5939,11.6064,91300.0
2008-08-13 11:45:00,18.52,18.52,18.48,18.49,95700.0,11.6064,11.6064,11.5814,11.5876,95700.0
2008-08-13 11:50:00,18.48,18.51,18.48,18.5,63400.0,11.5814,11.6002,11.5814,11.5939,63400.0
2008-08-13 11:55:00,18.49,18.5,18.46,18.49,50300.0,11.5876,11.5939,11.5688,11.5876,50300.0
2008-08-13 12:00:00,18.48,18.51,18.45,18.5,61600.0,11.5814,11.6002,11.5626,11.5939,61600.0
2008-08-13 12:05:00,18.5,18.51,18.45,18.46,89300.0,11.5939,11.6002,11.5626,11.5688,89300.0
2008-08-13 12:10:00,18.45,18.51,18.43,18.49,272200.0,11.5626,11.6002,11.55,11.5876,272200.0
2008-08-13 12:15:00,18.49,18.5,18.49,18.49,26300.0,11.5876,11.5939,11.5876,11.5876,26300.0
2008-08-13 12:20:00,18.49,18.53,18.49,18.52,53400.0,11.5876,11.6127,11.5876,11.6064,53400.0
2008-08-13 12:25:00,18.52,18.54,18.52,18.54,65400.0,11.6064,11.619,11.6064,11.619,65400.0
2008-08-13 12:30:00,18.54,18.59,18.53,18.55,84900.0,11.619,11.6503,11.6127,11.6252,84900.0
2008-08-13 12:35:00,18.55,18.56,18.53,18.56,101400.0,11.6252,11.6315,11.6127,11.6315,101400.0
2008-08-13 12:40:00,18.56,18.58,18.55,18.58,41400.0,11.6315,11.644,11.6252,11.644,41400.0
2008-08-13 12:45:00,18.57,18.58,18.55,18.56,30100.0,11.6378,11.644,11.6252,11.6315,30100.0
2008-08-13 12:50:00,18.56,18.57,18.52,18.52,92600.0,11.6315,11.6378,11.6064,11.6064,92600.0
2008-08-13 12:55:00,18.52,18.55,18.52,18.55,37000.0,11.6064,11.6252,11.6064,11.6252,37000.0
2008-08-13 13:00:00,18.54,18.55,18.52,18.52,44200.0,11.619,11.6252,11.6064,11.6064,44200.0
2008-08-13 13:05:00,18.52,18.54,18.52,18.52,29500.0,11.6064,11.619,11.6064,11.6064,29500.0
2008-08-13 13:10:00,18.52,18.53,18.5,18.51,112800.0,11.6064,11.6127,11.5939,11.6002,112800.0
2008-08-13 13:15:00,18.51,18.51,18.49,18.49,19700.0,11.6002,11.6002,11.5876,11.5876,19700.0
2008-08-13 13:20:00,18.5,18.55,18.49,18.54,56600.0,11.5939,11.6252,11.5876,11.619,56600.0
2008-08-13 13:25:00,18.54,18.6,18.53,18.57,117200.0,11.619,11.6566,11.6127,11.6378,117200.0
2008-08-13 13:30:00,18.56,18.6,18.56,18.57,93800.0,11.6315,11.6566,11.6315,11.6378,93800.0
2008-08-13 13:35:00,18.57,18.61,18.55,18.61,82400.0,11.6378,11.6628,11.6252,11.6628,82400.0
2008-08-13 13:40:00,18.61,18.62,18.55,18.6,118900.0,11.6628,11.6691,11.6252,11.6566,118900.0
2008-08-13 13:45:00,18.6,18.61,18.54,18.55,187400.0,11.6566,11.6628,11.619,11.6252,187400.0
2008-08-13 13:50:00,18.55,18.56,18.53,18.55,52900.0,11.6252,11.6315,11.6127,11.6252,52900.0
2008-08-13 13:55:00,18.54,18.58,18.54,18.57,82000.0,11.619,11.644,11.619,11.6378,82000.0
2008-08-13 14:00:00,18.56,18.59,18.55,18.55,82100.0,11.6315,11.6503,11.6252,11.6252,82100.0
2008-08-13 14:05:00,18.55,18.56,18.54,18.55,43000.0,11.6252,11.6315,11.619,11.6252,43000.0
2008-08-13 14:10:00,18.55,18.55,18.51,18.51,73800.0,11.6252,11.6252,11.6002,11.6002,73800.0
2008-08-13 14:15:00,18.52,18.53,18.48,18.5,91100.0,11.6064,11.6127,11.5814,11.5939,91100.0
2008-08-13 14:20:00,18.5,18.5,18.49,18.5,38600.0,11.5939,11.5939,11.5876,11.5939,38600.0
2008-08-13 14:25:00,18.5,18.5,18.47,18.47,52100.0,11.5939,11.5939,11.5751,11.5751,52100.0
2008-08-13 14:30:00,18.47,18.49,18.43,18.47,69200.0,11.5751,11.5876,11.55,11.5751,69200.0
2008-08-13 14:35:00,18.47,18.5,18.47,18.48,67700.0,11.5751,11.5939,11.5751,11.5814,67700.0
2008-08-13 14:40:00,18.48,18.57,18.48,18.56,99800.0,11.5814,11.6378,11.5814,11.6315,99800.0
2008-08-13 14:45:00,18.57,18.57,18.52,18.53,149700.0,11.6378,11.6378,11.6064,11.6127,149700.0
2008-08-13 14:50:00,18.52,18.53,18.48,18.48,123800.0,11.6064,11.6127,11.5814,11.5814,123800.0
2008-08-13 14:55:00,18.49,18.55,18.48,18.52,166900.0,11.5876,11.6252,11.5814,11.6064,166900.0
2008-08-13 15:00:00,18.51,18.53,18.49,18.51,169900.0,11.6002,11.6127,11.5876,11.6002,169900.0
2008-08-13 15:05:00,18.51,18.51,18.49,18.49,103200.0,11.6002,11.6002,11.5876,11.5876,103200.0
2008-08-13 15:10:00,18.49,18.51,18.49,18.5,57900.0,11.5876,11.6002,11.5876,11.5939,57900.0
2008-08-13 15:15:00,18.5,18.53,18.47,18.49,128100.0,11.5939,11.6127,11.5751,11.5876,128100.0
2008-08-13 15:20:00,18.49,18.51,18.42,18.49,136300.0,11.5876,11.6002,11.5438,11.5876,136300.0
2008-08-13 15:25:00,18.49,18.51,18.48,18.5,111000.0,11.5876,11.6002,11.5814,11.5939,111000.0
2008-08-13 15:30:00,18.5,18.51,18.42,18.46,201400.0,11.5939,11.6002,11.5438,11.5688,201400.0
2008-08-13 15:35:00,18.45,18.49,18.44,18.48,90800.0,11.5626,11.5876,11.5563,11.5814,90800.0
2008-08-13 15:40:00,18.47,18.48,18.36,18.38,172000.0,11.5751,11.5814,11.5061,11.5187,172000.0
2008-08-13 15:45:00,18.38,18.41,18.38,18.38,87800.0,11.5187,11.5375,11.5187,11.5187,87800.0
2008-08-13 15:50:00,18.38,18.46,18.38,18.45,147100.0,11.5187,11.5688,11.5187,11.5626,147100.0
2008-08-13 15:55:00,18.45,18.47,18.43,18.44,192700.0,11.5626,11.5751,11.55,11.5563,192700.0
2008-08-14 09:30:00,18.3,18.45,18.15,18.44,97300.0,11.4685,11.5626,11.3745,11.5563,97300.0
2008-08-14 09:35:00,18.46,18.48,18.37,18.44,49000.0,11.5688,11.5814,11.5124,11.5563,49000.0
2008-08-14 09:40:00,18.44,18.48,18.43,18.45,60900.0,11.5563,11.5814,11.55,11.5626,60900.0
2008-08-14 09:45:00,18.46,18.49,18.43,18.44,67000.0,11.5688,11.5876,11.55,11.5563,67000.0
2008-08-14 09:50:00,18.43,18.52,18.41,18.5,261900.0,11.55,11.6064,11.5375,11.5939,261900.0
2008-08-14 09:55:00,18.52,18.57,18.48,18.49,195300.0,11.6064,11.6378,11.5814,11.5876,195300.0
2008-08-14 10:00:00,18.49,18.6,18.47,18.54,443500.0,11.5876,11.6566,11.5751,11.619,443500.0
2008-08-14 10:05:00,18.54,18.63,18.54,18.55,115900.0,11.619,11.6754,11.619,11.6252,115900.0
2008-08-14 10:10:00,18.55,18.56,18.49,18.51,48700.0,11.6252,11.6315,11.5876,11.6002,48700.0
2008-08-14 10:15:00,18.51,18.52,18.47,18.48,55600.0,11.6002,11.6064,11.5751,11.5814,55600.0
2008-08-14 10:20:00,18.48,18.52,18.45,18.48,78600.0,11.5814,11.6064,11.5626,11.5814,78600.0
2008-08-14 10:25:00,18.48,18.58,18.47,18.57,67600.0,11.5814,11.644,11.5751,11.6378,67600.0
2008-08-14 10:30:00,18.57,18.58,18.53,18.55,73200.0,11.6378,11.644,11.6127,11.6252,73200.0
2008-08-14 10:35:00,18.55,18.57,18.53,18.54,101300.0,11.6252,11.6378,11.6127,11.619,101300.0
2008-08-14 10:40:00,18.54,18.56,18.53,18.55,82700.0,11.619,11.6315,11.6127,11.6252,82700.0
2008-08-14 10:45:00,18.55,18.55,18.49,18.49,63700.0,11.6252,11.6252,11.5876,11.5876,63700.0
2008-08-14 10:50:00,18.5,18.5,18.47,18.47,46600.0,11.5939,11.5939,11.5751,11.5751,46600.0
2008-08-14 10:55:00,18.47,18.48,18.39,18.41,62600.0,11.5751,11.5814,11.5249,11.5375,62600.0
2008-08-14 11:00:00,18.42,18.46,18.4,18.46,102500.0,11.5438,11.5688,11.5312,11.5688,102500.0
2008-08-14 11:05:00,18.46,18.51,18.45,18.5,69000.0,11.5688,11.6002,11.5626,11.5939,69000.0
2008-08-14 11:10:00,18.5,18.53,18.5,18.52,75800.0,11.5939,11.6127,11.5939,11.6064,75800.0
2008-08-14 11:15:00,18.52,18.58,18.52,18.55,86000.0,11.6064,11.644,11.6064,11.6252,86000.0
2008-08-14 11:20:00,18.55,18.57,18.52,18.53,78900.0,11.6252,11.6378,11.6064,11.6127,78900.0
2008-08-14 11:25:00,18.53,18.54,18.48,18.49,73800.0,11.6127,11.619,11.5814,11.5876,73800.0
2008-08-14 11:30:00,18.49,18.5,18.48,18.49,13200.0,11.5876,11.5939,11.5814,11.5876,13200.0
2008-08-14 11:35:00,18.5,18.5,18.47,18.47,48500.0,11.5939,11.5939,11.5751,11.5751,48500.0
2008-08-14 11:40:00,18.48,18.48,18.44,18.46,39400.0,11.5814,11.5814,11.5563,11.5688,39400.0
2008-08-14 11:45:00,18.46,18.47,18.45,18.45,15400.0,11.5688,11.5751,11.5626,11.5626,15400.0
2008-08-14 11:50:00,18.45,18.46,18.42,18.46,51400.0,11.5626,11.5688,11.5438,11.5688,51400.0
2008-08-14 11:55:00,18.45,18.48,18.45,18.46,36000.0,11.5626,11.5814,11.5626,11.5688,36000.0
2008-08-14 12:00:00,18.46,18.49,18.45,18.49,43900.0,11.5688,11.5876,11.5626,11.5876,43900.0
2008-08-14 12:05:00,18.48,18.51,18.46,18.47,71300.0,11.5814,11.6002,11.5688,11.5751,71300.0
2008-08-14 12:10:00,18.48,18.51,18.48,18.49,110200.0,11.5814,11.6002,11.5814,11.5876,110200.0
2008-08-14 12:15:00,18.49,18.53,18.48,18.52,64200.0,11.5876,11.6127,11.5814,11.6064,64200.0
2008-08-14 12:20:00,18.51,18.52,18.48,18.49,50900.0,11.6002,11.6064,11.5814,11.5876,50900.0
2008-08-14 12:25:00,18.48,18.49,18.47,18.48,30300.0,11.5814,11.5876,11.5751,11.5814,30300.0
2008-08-14 12:30:00,18.48,18.5,18.47,18.49,47200.0,11.5814,11.5939,11.5751,11.5876,47200.0
2008-08-14 12:35:00,18.5,18.52,18.48,18.5,108000.0,11.5939,11.6064,11.5814,11.5939,108000.0
2008-08-14 12:40:00,18.48,18.52,18.48,18.5,101500.0,11.5814,11.6064,11.5814,11.5939,101500.0
2008-08-14 12:45:00,18.5,18.54,18.5,18.52,67500.0,11.5939,11.619,11.5939,11.6064,67500.0
2008-08-14 12:50:00,18.52,18.53,18.52,18.52,15900.0,11.6064,11.6127,11.6064,11.6064,15900.0
2008-08-14 12:55:00,18.52,18.53,18.49,18.49,31200.0,11.6064,11.6127,11.5876,11.5876,31200.0
2008-08-14 13:00:00,18.5,18.5,18.49,18.49,18200.0,11.5939,11.5939,11.5876,11.5876,18200.0
2008-08-14 13:05:00,18.49,18.5,18.48,18.48,89000.0,11.5876,11.5939,11.5814,11.5814,89000.0
2008-08-14 13:10:00,18.49,18.5,18.48,18.49,61800.0,11.5876,11.5939,11.5814,11.5876,61800.0
2008-08-14 13:15:00,18.48,18.5,18.48,18.48,32300.0,11.5814,11.5939,11.5814,11.5814,32300.0
2008-08-14 13:20:00,18.48,18.49,18.48,18.48,26700.0,11.5814,11.5876,11.5814,11.5814,26700.0
2008-08-14 13:25:00,18.48,18.49,18.48,18.48,11600.0,11.5814,11.5876,11.5814,11.5814,11600.0
2008-08-14 13:30:00,18.48,18.49,18.45,18.47,41200.0,11.5814,11.5876,11.5626,11.5751,41200.0
2008-08-14 13:35:00,18.47,18.49,18.46,18.47,20100.0,11.5751,11.5876,11.5688,11.5751,20100.0
2008-08-14 13:40:00,18.48,18.49,18.47,18.49,25200.0,11.5814,11.5876,11.5751,11.5876,25200.0
2008-08-14 13:45:00,18.48,18.49,18.45,18.47,71300.0,11.5814,11.5876,11.5626,11.5751,71300.0
2008-08-14 13:50:00,18.47,18.48,18.47,18.48,12900.0,11.5751,11.5814,11.5751,11.5814,12900.0
2008-08-14 13:55:00,18.47,18.51,18.47,18.51,25100.0,11.5751,11.6002,11.5751,11.6002,25100.0
2008-08-14 14:00:00,18.51,18.54,18.5,18.51,50700.0,11.6002,11.619,11.5939,11.6002,50700.0
2008-08-14 14:05:00,18.52,18.52,18.48,18.49,61500.0,11.6064,11.6064,11.5814,11.5876,61500.0
2008-08-14 14:10:00,18.49,18.5,18.48,18.49,84100.0,11.5876,11.5939,11.5814,11.5876,84100.0
2008-08-14 14:15:00,18.49,18.5,18.48,18.49,56700.0,11.5876,11.5939,11.5814,11.5876,56700.0
2008-08-14 14:20:00,18.49,18.5,18.47,18.49,61900.0,11.5876,11.5939,11.5751,11.5876,61900.0
2008-08-14 14:25:00,18.49,18.49,18.47,18.48,29800.0,11.5876,11.5876,11.5751,11.5814,29800.0
2008-08-14 14:30:00,18.48,18.49,18.48,18.48,28000.0,11.5814,11.5876,11.5814,11.5814,28000.0
2008-08-14 14:35:00,18.48,18.49,18.48,18.49,49900.0,11.5814,11.5876,11.5814,11.5876,49900.0
2008-08-14 14:40:00,18.49,18.49,18.47,18.47,85400.0,11.5876,11.5876,11.5751,11.5751,85400.0
2008-08-14 14:45:00,18.47,18.47,18.42,18.43,71700.0,11.5751,11.5751,11.5438,11.55,71700.0
2008-08-14 14:50:00,18.43,18.48,18.43,18.48,30700.0,11.55,11.5814,11.55,11.5814,30700.0
2008-08-14 14:55:00,18.48,18.48,18.44,18.46,50700.0,11.5814,11.5814,11.5563,11.5688,50700.0
2008-08-14 15:00:00,18.45,18.45,18.4,18.44,45500.0,11.5626,11.5626,11.5312,11.5563,45500.0
2008-08-14 15:05:00,18.44,18.45,18.39,18.41,131100.0,11.5563,11.5626,11.5249,11.5375,131100.0
2008-08-14 15:10:00,18.41,18.42,18.39,18.39,81100.0,11.5375,11.5438,11.5249,11.5249,81100.0
2008-08-14 15:15:00,18.4,18.45,18.39,18.43,133700.0,11.5312,11.5626,11.5249,11.55,133700.0
2008-08-14 15:20:00,18.43,18.43,18.39,18.41,77100.0,11.55,11.55,11.5249,11.5375,77100.0
2008-08-14 15:25:00,18.41,18.43,18.38,18.39,40500.0,11.5375,11.55,11.5187,11.5249,40500.0
2008-08-14 15:30:00,18.39,18.47,18.39,18.46,92600.0,11.5249,11.5751,11.5249,11.5688,92600.0
2008-08-14 15:35:00,18.47,18.51,18.46,18.5,102100.0,11.5751,11.6002,11.5688,11.5939,102100.0
2008-08-14 15:40:00,18.5,18.52,18.49,18.51,234300.0,11.5939,11.6064,11.5876,11.6002,234300.0
2008-08-14 15:45:00,18.5,18.51,18.48,18.49,141700.0,11.5939,11.6002,11.5814,11.5876,141700.0
2008-08-14 15:50:00,18.49,18.5,18.47,18.48,107400.0,11.5876,11.5939,11.5751,11.5814,107400.0
2008-08-14 15:55:00,18.49,18.5,18.48,18.48,201100.0,11.5876,11.5939,11.5814,11.5814,201100.0
2008-08-15 09:30:00,18.49,18.69,18.48,18.61,650700.0,11.5876,11.713,11.5814,11.6628,650700.0
2008-08-15 09:35:00,18.61,18.64,18.56,18.61,59300.0,11.6628,11.6816,11.6315,11.6628,59300.0
2008-08-15 09:40:00,18.61,18.79,18.6,18.6,116900.0,11.6628,11.7756,11.6566,11.6566,116900.0
2008-08-15 09:45:00,18.6,18.64,18.57,18.59,57500.0,11.6566,11.6816,11.6378,11.6503,57500.0
2008-08-15 09:50:00,18.59,18.63,18.47,18.49,126700.0,11.6503,11.6754,11.5751,11.5876,126700.0
2008-08-15 09:55:00,18.5,18.58,18.49,18.57,80400.0,11.5939,11.644,11.5876,11.6378,80400.0
2008-08-15 10:00:00,18.56,18.56,18.41,18.47,80100.0,11.6315,11.6315,11.5375,11.5751,80100.0
2008-08-15 10:05:00,18.47,18.49,18.38,18.49,69700.0,11.5751,11.5876,11.5187,11.5876,69700.0
2008-08-15 10:10:00,18.49,18.55,18.47,18.53,40300.0,11.5876,11.6252,11.5751,11.6127,40300.0
2008-08-15 10:15:00,18.54,18.58,18.54,18.55,40700.0,11.619,11.644,11.619,11.6252,40700.0
2008-08-15 10:20:00,18.56,18.61,18.51,18.56,88800.0,11.6315,11.6628,11.6002,11.6315,88800.0
2008-08-15 10:25:00,18.57,18.61,18.56,18.58,66000.0,11.6378,11.6628,11.6315,11.644,66000.0
2008-08-15 10:30:00,18.58,18.68,18.58,18.66,44300.0,11.644,11.7067,11.644,11.6942,44300.0
2008-08-15 10:35:00,18.67,18.71,18.65,18.71,57000.0,11.7004,11.7255,11.6879,11.7255,57000.0
2008-08-15 10:40:00,18.71,18.76,18.71,18.76,82700.0,11.7255,11.7568,11.7255,11.7568,82700.0
2008-08-15 10:45:00,18.76,18.76,18.71,18.72,49500.0,11.7568,11.7568,11.7255,11.7318,49500.0
2008-08-15 10:50:00,18.72,18.79,18.71,18.72,80100.0,11.7318,11.7756,11.7255,11.7318,80100.0
2008-08-15 10:55:00,18.72,18.77,18.7,18.76,63100.0,11.7318,11.7631,11.7192,11.7568,63100.0
2008-08-15 11:00:00,18.75,18.76,18.71,18.71,40300.0,11.7506,11.7568,11.7255,11.7255,40300.0
2008-08-15 11:05:00,18.71,18.72,18.66,18.67,93200.0,11.7255,11.7318,11.6942,11.7004,93200.0
2008-08-15 11:10:00,18.67,18.67,18.59,18.61,94400.0,11.7004,11.7004,11.6503,11.6628,94400.0
2008-08-15 11:15:00,18.6,18.61,18.59,18.6,94800.0,11.6566,11.6628,11.6503,11.6566,94800.0
2008-08-15 11:20:00,18.6,18.6,18.59,18.6,45700.0,11.6566,11.6566,11.6503,11.6566,45700.0
2008-08-15 11:25:00,18.6,18.61,18.59,18.6,64400.0,11.6566,11.6628,11.6503,11.6566,64400.0
2008-08-15 11:30:00,18.6,18.64,18.6,18.63,75300.0,11.6566,11.6816,11.6566,11.6754,75300.0
2008-08-15 11:35:00,18.63,18.63,18.58,18.59,75100.0,11.6754,11.6754,11.644,11.6503,75100.0
2008-08-15 11:40:00,18.59,18.6,18.56,18.56,82800.0,11.6503,11.6566,11.6315,11.6315,82800.0
2008-08-15 11:45:00,18.56,18.58,18.53,18.58,73900.0,11.6315,11.644,11.6127,11.644,73900.0
2008-08-15 11:50:00,18.57,18.62,18.56,18.61,79000.0,11.6378,11.6691,11.6315,11.6628,79000.0
2008-08-15 11:55:00,18.61,18.62,18.57,18.59,61400.0,11.6628,11.6691,11.6378,11.6503,61400.0
2008-08-15 12:00:00,18.6,18.6,18.58,18.59,46100.0,11.6566,11.6566,11.644,11.6503,46100.0
2008-08-15 12:05:00,18.6,18.6,18.58,18.58,45100.0,11.6566,11.6566,11.644,11.644,45100.0
2008-08-15 12:10:00,18.58,18.59,18.55,18.58,39700.0,11.644,11.6503,11.6252,11.644,39700.0
2008-08-15 12:15:00,18.58,18.58,18.54,18.56,51400.0,11.644,11.644,11.619,11.6315,51400.0
2008-08-15 12:20:00,18.56,18.56,18.54,18.55,47300.0,11.6315,11.6315,11.619,11.6252,47300.0
2008-08-15 12:25:00,18.54,18.55,18.5,18.52,56500.0,11.619,11.6252,11.5939,11.6064,56500.0
2008-08-15 12:30:00,18.52,18.53,18.52,18.52,24400.0,11.6064,11.6127,11.6064,11.6064,24400.0
2008-08-15 12:35:00,18.52,18.58,18.52,18.56,90000.0,11.6064,11.644,11.6064,11.6315,90000.0
2008-08-15 12:40:00,18.56,18.57,18.5,18.52,121500.0,11.6315,11.6378,11.5939,11.6064,121500.0
2008-08-15 12:45:00,18.52,18.56,18.51,18.56,47900.0,11.6064,11.6315,11.6002,11.6315,47900.0
2008-08-15 12:50:00,18.56,18.59,18.56,18.58,83100.0,11.6315,11.6503,11.6315,11.644,83100.0
2008-08-15 12:55:00,18.58,18.59,18.57,18.57,24300.0,11.644,11.6503,11.6378,11.6378,24300.0
2008-08-15 13:00:00,18.57,18.58,18.56,18.56,33200.0,11.6378,11.644,11.6315,11.6315,33200.0
2008-08-15 13:05:00,18.56,18.56,18.51,18.52,103200.0,11.6315,11.6315,11.6002,11.6064,103200.0
2008-08-15 13:10:00,18.52,18.52,18.47,18.48,97900.0,11.6064,11.6064,11.5751,11.5814,97900.0
2008-08-15 13:15:00,18.47,18.5,18.46,18.48,80600.0,11.5751,11.5939,11.5688,11.5814,80600.0
2008-08-15 13:20:00,18.48,18.5,18.47,18.48,41700.0,11.5814,11.5939,11.5751,11.5814,41700.0
2008-08-15 13:25:00,18.48,18.5,18.46,18.48,62400.0,11.5814,11.5939,11.5688,11.5814,62400.0
2008-08-15 13:30:00,18.48,18.49,18.45,18.46,54700.0,11.5814,11.5876,11.5626,11.5688,54700.0
2008-08-15 13:35:00,18.46,18.49,18.45,18.48,55900.0,11.5688,11.5876,11.5626,11.5814,55900.0
2008-08-15 13:40:00,18.48,18.49,18.48,18.49,50900.0,11.5814,11.5876,11.5814,11.5876,50900.0
2008-08-15 13:45:00,18.49,18.49,18.47,18.49,31600.0,11.5876,11.5876,11.5751,11.5876,31600.0
2008-08-15 13:50:00,18.49,18.5,18.48,18.49,28900.0,11.5876,11.5939,11.5814,11.5876,28900.0
2008-08-15 13:55:00,18.49,18.5,18.48,18.49,42200.0,11.5876,11.5939,11.5814,11.5876,42200.0
2008-08-15 14:00:00,18.49,18.5,18.47,18.47,28000.0,11.5876,11.5939,11.5751,11.5751,28000.0
2008-08-15 14:05:00,18.47,18.48,18.44,18.45,36100.0,11.5751,11.5814,11.5563,11.5626,36100.0
2008-08-15 14:10:00,18.45,18.47,18.45,18.47,20000.0,11.5626,11.5751,11.5626,11.5751,20000.0
2008-08-15 14:15:00,18.46,18.49,18.46,18.49,42000.0,11.5688,11.5876,11.5688,11.5876,42000.0
2008-08-15 14:20:00,18.49,18.51,18.48,18.49,35400.0,11.5876,11.6002,11.5814,11.5876,35400.0
2008-08-15 14:25:00,18.5,18.5,18.47,18.5,62300.0,11.5939,11.5939,11.5751,11.5939,62300.0
2008-08-15 14:30:00,18.5,18.52,18.49,18.51,41200.0,11.5939,11.6064,11.5876,11.6002,41200.0
2008-08-15 14:35:00,18.52,18.52,18.51,18.52,16200.0,11.6064,11.6064,11.6002,11.6064,16200.0
2008-08-15 14:40:00,18.51,18.54,18.51,18.53,35900.0,11.6002,11.619,11.6002,11.6127,35900.0
2008-08-15 14:45:00,18.54,18.54,18.53,18.53,18600.0,11.619,11.619,11.6127,11.6127,18600.0
2008-08-15 14:50:00,18.53,18.56,18.53,18.55,75800.0,11.6127,11.6315,11.6127,11.6252,75800.0
2008-08-15 14:55:00,18.55,18.56,18.55,18.55,27500.0,11.6252,11.6315,11.6252,11.6252,27500.0
2008-08-15 15:00:00,18.55,18.57,18.55,18.56,62900.0,11.6252,11.6378,11.6252,11.6315,62900.0
2008-08-15 15:05:00,18.57,18.57,18.5,18.5,94400.0,11.6378,11.6378,11.5939,11.5939,94400.0
2008-08-15 15:10:00,18.51,18.53,18.5,18.52,55400.0,11.6002,11.6127,11.5939,11.6064,55400.0
2008-08-15 15:15:00,18.52,18.53,18.52,18.52,18900.0,11.6064,11.6127,11.6064,11.6064,18900.0
2008-08-15 15:20:00,18.52,18.54,18.52,18.53,59500.0,11.6064,11.619,11.6064,11.6127,59500.0
2008-08-15 15:25:00,18.53,18.54,18.52,18.53,52000.0,11.6127,11.619,11.6064,11.6127,52000.0
2008-08-15 15:30:00,18.53,18.54,18.5,18.51,41100.0,11.6127,11.619,11.5939,11.6002,41100.0
2008-08-15 15:35:00,18.5,18.52,18.5,18.51,74900.0,11.5939,11.6064,11.5939,11.6002,74900.0
2008-08-15 15:40:00,18.51,18.54,18.47,18.49,145900.0,11.6002,11.619,11.5751,11.5876,145900.0
2008-08-15 15:45:00,18.5,18.5,18.46,18.48,106100.0,11.5939,11.5939,11.5688,11.5814,106100.0
2008-08-15 15:50:00,18.48,18.51,18.47,18.5,129700.0,11.5814,11.6002,11.5751,11.5939,129700.0
2008-08-15 15:55:00,18.5,18.54,18.49,18.53,176500.0,11.5939,11.619,11.5876,11.6127,176500.0
2008-08-18 09:30:00,18.55,18.6,18.35,18.37,64200.0,11.6252,11.6566,11.4999,11.5124,64200.0
2008-08-18 09:35:00,18.37,18.43,18.32,18.42,28400.0,11.5124,11.55,11.4811,11.5438,28400.0
2008-08-18 09:40:00,18.42,18.42,18.29,18.31,61400.0,11.5438,11.5438,11.4623,11.4748,61400.0
2008-08-18 09:45:00,18.31,18.34,18.25,18.27,120400.0,11.4748,11.4936,11.4372,11.4497,120400.0
2008-08-18 09:50:00,18.28,18.37,18.22,18.37,51400.0,11.456,11.5124,11.4184,11.5124,51400.0
2008-08-18 09:55:00,18.37,18.42,18.32,18.39,43000.0,11.5124,11.5438,11.4811,11.5249,43000.0
2008-08-18 10:00:00,18.4,18.43,18.25,18.3,141800.0,11.5312,11.55,11.4372,11.4685,141800.0
2008-08-18 10:05:00,18.29,18.43,18.29,18.39,56500.0,11.4623,11.55,11.4623,11.5249,56500.0
2008-08-18 10:10:00,18.4,18.48,18.36,18.42,53200.0,11.5312,11.5814,11.5061,11.5438,53200.0
2008-08-18 10:15:00,18.42,18.45,18.39,18.43,41500.0,11.5438,11.5626,11.5249,11.55,41500.0
2008-08-18 10:20:00,18.44,18.47,18.43,18.45,22300.0,11.5563,11.5751,11.55,11.5626,22300.0
2008-08-18 10:25:00,18.44,18.51,18.44,18.5,73100.0,11.5563,11.6002,11.5563,11.5939,73100.0
2008-08-18 10:30:00,18.5,18.51,18.48,18.49,156400.0,11.5939,11.6002,11.5814,11.5876,156400.0
2008-08-18 10:35:00,18.49,18.52,18.48,18.49,109700.0,11.5876,11.6064,11.5814,11.5876,109700.0
2008-08-18 10:40:00,18.49,18.51,18.49,18.5,96600.0,11.5876,11.6002,11.5876,11.5939,96600.0
2008-08-18 10:45:00,18.5,18.51,18.5,18.5,46200.0,11.5939,11.6002,11.5939,11.5939,46200.0
2008-08-18 10:50:00,18.51,18.55,18.5,18.54,78400.0,11.6002,11.6252,11.5939,11.619,78400.0
2008-08-18 10:55:00,18.54,18.56,18.52,18.55,64900.0,11.619,11.6315,11.6064,11.6252,64900.0
2008-08-18 11:00:00,18.55,18.55,18.5,18.5,66500.0,11.6252,11.6252,11.5939,11.5939,66500.0
2008-08-18 11:05:00,18.49,18.52,18.49,18.49,102500.0,11.5876,11.6064,11.5876,11.5876,102500.0
2008-08-18 11:10:00,18.49,18.52,18.49,18.49,61900.0,11.5876,11.6064,11.5876,11.5876,61900.0
2008-08-18 11:15:00,18.49,18.5,18.48,18.49,33800.0,11.5876,11.5939,11.5814,11.5876,33800.0
2008-08-18 11:20:00,18.49,18.5,18.45,18.49,44900.0,11.5876,11.5939,11.5626,11.5876,44900.0
2008-08-18 11:25:00,18.49,18.49,18.45,18.49,34300.0,11.5876,11.5876,11.5626,11.5876,34300.0
2008-08-18 11:30:00,18.49,18.5,18.48,18.49,12700.0,11.5876,11.5939,11.5814,11.5876,12700.0
2008-08-18 11:35:00,18.49,18.5,18.48,18.49,22000.0,11.5876,11.5939,11.5814,11.5876,22000.0
2008-08-18 11:40:00,18.49,18.49,18.45,18.47,28500.0,11.5876,11.5876,11.5626,11.5751,28500.0
2008-08-18 11:45:00,18.48,18.49,18.47,18.49,11300.0,11.5814,11.5876,11.5751,11.5876,11300.0
2008-08-18 11:50:00,18.49,18.5,18.48,18.49,22800.0,11.5876,11.5939,11.5814,11.5876,22800.0
2008-08-18 11:55:00,18.49,18.49,18.4,18.41,34100.0,11.5876,11.5876,11.5312,11.5375,34100.0
2008-08-18 12:00:00,18.41,18.41,18.35,18.38,24800.0,11.5375,11.5375,11.4999,11.5187,24800.0
2008-08-18 12:05:00,18.38,18.38,18.36,18.36,21800.0,11.5187,11.5187,11.5061,11.5061,21800.0
2008-08-18 12:10:00,18.37,18.38,18.31,18.34,39100.0,11.5124,11.5187,11.4748,11.4936,39100.0
2008-08-18 12:15:00,18.33,18.38,18.33,18.37,23800.0,11.4873,11.5187,11.4873,11.5124,23800.0
2008-08-18 12:20:00,18.37,18.37,18.33,18.34,30000.0,11.5124,11.5124,11.4873,11.4936,30000.0
2008-08-18 12:25:00,18.34,18.43,18.34,18.43,49200.0,11.4936,11.55,11.4936,11.55,49200.0
2008-08-18 12:30:00,18.43,18.45,18.42,18.45,26600.0,11.55,11.5626,11.5438,11.5626,26600.0
2008-08-18 12:35:00,18.45,18.45,18.43,18.44,13100.0,11.5626,11.5626,11.55,11.5563,13100.0
2008-08-18 12:40:00,18.43,18.46,18.42,18.46,171800.0,11.55,11.5688,11.5438,11.5688,171800.0
2008-08-18 12:45:00,18.45,18.5,18.45,18.49,93300.0,11.5626,11.5939,11.5626,11.5876,93300.0
2008-08-18 12:50:00,18.49,18.49,18.45,18.45,45300.0,11.5876,11.5876,11.5626,11.5626,45300.0
2008-08-18 12:55:00,18.45,18.48,18.45,18.45,57600.0,11.5626,11.5814,11.5626,11.5626,57600.0
2008-08-18 13:00:00,18.46,18.49,18.46,18.49,74000.0,11.5688,11.5876,11.5688,11.5876,74000.0
2008-08-18 13:05:00,18.49,18.5,18.47,18.48,84200.0,11.5876,11.5939,11.5751,11.5814,84200.0
2008-08-18 13:10:00,18.48,18.48,18.45,18.45,30300.0,11.5814,11.5814,11.5626,11.5626,30300.0
2008-08-18 13:15:00,18.45,18.47,18.45,18.45,24900.0,11.5626,11.5751,11.5626,11.5626,24900.0
2008-08-18 13:20:00,18.46,18.5,18.45,18.49,38600.0,11.5688,11.5939,11.5626,11.5876,38600.0
2008-08-18 13:25:00,18.49,18.5,18.47,18.48,25000.0,11.5876,11.5939,11.5751,11.5814,25000.0
2008-08-18 13:30:00,18.49,18.52,18.48,18.5,75900.0,11.5876,11.6064,11.5814,11.5939,75900.0
2008-08-18 13:35:00,18.5,18.51,18.48,18.48,31500.0,11.5939,11.6002,11.5814,11.5814,31500.0
2008-08-18 13:40:00,18.48,18.49,18.46,18.47,23300.0,11.5814,11.5876,11.5688,11.5751,23300.0
2008-08-18 13:45:00,18.47,18.48,18.45,18.45,24900.0,11.5751,11.5814,11.5626,11.5626,24900.0
2008-08-18 13:50:00,18.45,18.46,18.43,18.43,32500.0,11.5626,11.5688,11.55,11.55,32500.0
2008-08-18 13:55:00,18.43,18.48,18.43,18.44,40500.0,11.55,11.5814,11.55,11.5563,40500.0
2008-08-18 14:00:00,18.44,18.44,18.39,18.41,38900.0,11.5563,11.5563,11.5249,11.5375,38900.0
2008-08-18 14:05:00,18.4,18.41,18.37,18.37,22700.0,11.5312,11.5375,11.5124,11.5124,22700.0
2008-08-18 14:10:00,18.37,18.4,18.35,18.36,61000.0,11.5124,11.5312,11.4999,11.5061,61000.0
2008-08-18 14:15:00,18.35,18.36,18.3,18.3,95800.0,11.4999,11.5061,11.4685,11.4685,95800.0
2008-08-18 14:20:00,18.3,18.31,18.26,18.26,59400.0,11.4685,11.4748,11.4435,11.4435,59400.0
2008-08-18 14:25:00,18.26,18.32,18.26,18.31,78200.0,11.4435,11.4811,11.4435,11.4748,78200.0
2008-08-18 14:30:00,18.32,18.32,18.26,18.26,39000.0,11.4811,11.4811,11.4435,11.4435,39000.0
2008-08-18 14:35:00,18.26,18.28,18.26,18.26,34600.0,11.4435,11.456,11.4435,11.4435,34600.0
2008-08-18 14:40:00,18.27,18.27,18.25,18.25,19200.0,11.4497,11.4497,11.4372,11.4372,19200.0
2008-08-18 14:45:00,18.25,18.3,18.25,18.29,33600.0,11.4372,11.4685,11.4372,11.4623,33600.0
2008-08-18 14:50:00,18.29,18.31,18.29,18.29,40500.0,11.4623,11.4748,11.4623,11.4623,40500.0
2008-08-18 14:55:00,18.29,18.31,18.28,18.3,24700.0,11.4623,11.4748,11.456,11.4685,24700.0
2008-08-18 15:00:00,18.3,18.3,18.24,18.24,38800.0,11.4685,11.4685,11.4309,11.4309,38800.0
2008-08-18 15:05:00,18.24,18.25,18.21,18.23,63500.0,11.4309,11.4372,11.4121,11.4247,63500.0
2008-08-18 15:10:00,18.23,18.25,18.22,18.25,31200.0,11.4247,11.4372,11.4184,11.4372,31200.0
2008-08-18 15:15:00,18.25,18.26,18.23,18.26,53100.0,11.4372,11.4435,11.4247,11.4435,53100.0
2008-08-18 15:20:00,18.25,18.34,18.25,18.31,71700.0,11.4372,11.4936,11.4372,11.4748,71700.0
2008-08-18 15:25:00,18.31,18.37,18.31,18.37,61600.0,11.4748,11.5124,11.4748,11.5124,61600.0
2008-08-18 15:30:00,18.36,18.37,18.35,18.36,42500.0,11.5061,11.5124,11.4999,11.5061,42500.0
2008-08-18 15:35:00,18.36,18.41,18.32,18.33,103200.0,11.5061,11.5375,11.4811,11.4873,103200.0
2008-08-18 15:40:00,18.32,18.32,18.26,18.28,182300.0,11.4811,11.4811,11.4435,11.456,182300.0
2008-08-18 15:45:00,18.28,18.28,18.23,18.26,103800.0,11.456,11.456,11.4247,11.4435,103800.0
2008-08-18 15:50:00,18.26,18.28,18.25,18.28,101100.0,11.4435,11.456,11.4372,11.456,101100.0
2008-08-18 15:55:00,18.27,18.28,18.23,18.28,178200.0,11.4497,11.456,11.4247,11.456,178200.0
2008-08-19 09:30:00,18.0,18.1,17.46,18.05,525300.0,11.2805,11.3432,10.9421,11.3119,525300.0
2008-08-19 09:35:00,18.02,18.29,18.02,18.27,146700.0,11.2931,11.4623,11.2931,11.4497,146700.0
2008-08-19 09:40:00,18.27,18.28,18.08,18.17,89500.0,11.4497,11.456,11.3307,11.3871,89500.0
2008-08-19 09:45:00,18.17,18.23,18.04,18.06,73600.0,11.3871,11.4247,11.3056,11.3181,73600.0
2008-08-19 09:50:00,18.06,18.13,18.02,18.11,68400.0,11.3181,11.362,11.2931,11.3495,68400.0
2008-08-19 09:55:00,18.12,18.15,18.1,18.15,47300.0,11.3557,11.3745,11.3432,11.3745,47300.0
2008-08-19 10:00:00,18.15,18.19,18.14,18.18,51600.0,11.3745,11.3996,11.3683,11.3933,51600.0
2008-08-19 10:05:00,18.18,18.23,18.13,18.13,53600.0,11.3933,11.4247,11.362,11.362,53600.0
2008-08-19 10:10:00,18.14,18.18,18.13,18.16,40900.0,11.3683,11.3933,11.362,11.3808,40900.0
2008-08-19 10:15:00,18.16,18.2,18.13,18.16,63400.0,11.3808,11.4059,11.362,11.3808,63400.0
2008-08-19 10:20:00,18.16,18.17,18.1,18.15,110100.0,11.3808,11.3871,11.3432,11.3745,110100.0
2008-08-19 10:25:00,18.14,18.19,18.13,18.17,69600.0,11.3683,11.3996,11.362,11.3871,69600.0
2008-08-19 10:30:00,18.16,18.21,18.14,18.2,75300.0,11.3808,11.4121,11.3683,11.4059,75300.0
2008-08-19 10:35:00,18.2,18.24,18.19,18.22,81000.0,11.4059,11.4309,11.3996,11.4184,81000.0
2008-08-19 10:40:00,18.22,18.32,18.22,18.28,98400.0,11.4184,11.4811,11.4184,11.456,98400.0
2008-08-19 10:45:00,18.28,18.32,18.27,18.32,65500.0,11.456,11.4811,11.4497,11.4811,65500.0
2008-08-19 10:50:00,18.31,18.32,18.25,18.27,90900.0,11.4748,11.4811,11.4372,11.4497,90900.0
2008-08-19 10:55:00,18.27,18.38,18.27,18.37,91800.0,11.4497,11.5187,11.4497,11.5124,91800.0
2008-08-19 11:00:00,18.37,18.38,18.33,18.35,42500.0,11.5124,11.5187,11.4873,11.4999,42500.0
2008-08-19 11:05:00,18.35,18.35,18.25,18.26,38000.0,11.4999,11.4999,11.4372,11.4435,38000.0
2008-08-19 11:10:00,18.26,18.29,18.22,18.22,61100.0,11.4435,11.4623,11.4184,11.4184,61100.0
2008-08-19 11:15:00,18.22,18.24,18.18,18.19,46400.0,11.4184,11.4309,11.3933,11.3996,46400.0
2008-08-19 11:20:00,18.19,18.21,18.17,18.18,55600.0,11.3996,11.4121,11.3871,11.3933,55600.0
2008-08-19 11:25:00,18.19,18.23,18.19,18.19,43500.0,11.3996,11.4247,11.3996,11.3996,43500.0
2008-08-19 11:30:00,18.19,18.2,18.14,18.15,72700.0,11.3996,11.4059,11.3683,11.3745,72700.0
2008-08-19 11:35:00,18.14,18.15,18.08,18.09,52400.0,11.3683,11.3745,11.3307,11.3369,52400.0
2008-08-19 11:40:00,18.09,18.14,18.09,18.12,41100.0,11.3369,11.3683,11.3369,11.3557,41100.0
2008-08-19 11:45:00,18.12,18.12,18.09,18.11,28900.0,11.3557,11.3557,11.3369,11.3495,28900.0
2008-08-19 11:50:00,18.1,18.12,18.08,18.08,31800.0,11.3432,11.3557,11.3307,11.3307,31800.0
2008-08-19 11:55:00,18.08,18.09,18.04,18.07,33900.0,11.3307,11.3369,11.3056,11.3244,33900.0
2008-08-19 12:00:00,18.06,18.08,18.03,18.04,57500.0,11.3181,11.3307,11.2993,11.3056,57500.0
2008-08-19 12:05:00,18.03,18.05,18.01,18.01,31200.0,11.2993,11.3119,11.2868,11.2868,31200.0
2008-08-19 12:10:00,18.01,18.03,17.96,18.0,63600.0,11.2868,11.2993,11.2555,11.2805,63600.0
2008-08-19 12:15:00,17.99,18.03,17.99,18.03,59200.0,11.2743,11.2993,11.2743,11.2993,59200.0
2008-08-19 12:20:00,18.02,18.03,18.0,18.02,44400.0,11.2931,11.2993,11.2805,11.2931,44400.0
2008-08-19 12:25:00,18.02,18.03,18.0,18.01,36900.0,11.2931,11.2993,11.2805,11.2868,36900.0
2008-08-19 12:30:00,18.0,18.01,17.97,17.99,32000.0,11.2805,11.2868,11.2617,11.2743,32000.0
2008-08-19 12:35:00,17.99,18.04,17.99,18.04,48900.0,11.2743,11.3056,11.2743,11.3056,48900.0
2008-08-19 12:40:00,18.03,18.05,18.01,18.01,72300.0,11.2993,11.3119,11.2868,11.2868,72300.0
2008-08-19 12:45:00,18.01,18.02,18.0,18.01,31200.0,11.2868,11.2931,11.2805,11.2868,31200.0
2008-08-19 12:50:00,18.01,18.04,18.01,18.04,25100.0,11.2868,11.3056,11.2868,11.3056,25100.0
2008-08-19 12:55:00,18.03,18.04,18.01,18.02,30500.0,11.2993,11.3056,11.2868,11.2931,30500.0
2008-08-19 13:00:00,18.01,18.03,18.01,18.01,24800.0,11.2868,11.2993,11.2868,11.2868,24800.0
2008-08-19 13:05:00,18.0,18.04,17.99,18.04,32300.0,11.2805,11.3056,11.2743,11.3056,32300.0
2008-08-19 13:10:00,18.03,18.09,18.03,18.09,30200.0,11.2993,11.3369,11.2993,11.3369,30200.0
2008-08-19 13:15:00,18.08,18.08,18.01,18.01,27000.0,11.3307,11.3307,11.2868,11.2868,27000.0
2008-08-19 13:20:00,18.01,18.04,18.01,18.03,44400.0,11.2868,11.3056,11.2868,11.2993,44400.0
2008-08-19 13:25:00,18.03,18.07,18.03,18.07,15400.0,11.2993,11.3244,11.2993,11.3244,15400.0
2008-08-19 13:30:00,18.06,18.12,18.06,18.1,27500.0,11.3181,11.3557,11.3181,11.3432,27500.0
2008-08-19 13:35:00,18.1,18.13,18.1,18.12,53400.0,11.3432,11.362,11.3432,11.3557,53400.0
2008-08-19 13:40:00,18.12,18.15,18.12,18.12,31500.0,11.3557,11.3745,11.3557,11.3557,31500.0
2008-08-19 13:45:00,18.12,18.14,18.1,18.12,22200.0,11.3557,11.3683,11.3432,11.3557,22200.0
2008-08-19 13:50:00,18.12,18.13,18.11,18.12,19300.0,11.3557,11.362,11.3495,11.3557,19300.0
2008-08-19 13:55:00,18.12,18.14,18.07,18.07,27500.0,11.3557,11.3683,11.3244,11.3244,27500.0
2008-08-19 14:00:00,18.07,18.08,18.05,18.06,30300.0,11.3244,11.3307,11.3119,11.3181,30300.0
2008-08-19 14:05:00,18.06,18.09,18.04,18.09,83600.0,11.3181,11.3369,11.3056,11.3369,83600.0
2008-08-19 14:10:00,18.08,18.09,18.05,18.09,27500.0,11.3307,11.3369,11.3119,11.3369,27500.0
2008-08-19 14:15:00,18.09,18.11,18.07,18.07,38800.0,11.3369,11.3495,11.3244,11.3244,38800.0
2008-08-19 14:20:00,18.07,18.09,18.06,18.06,52100.0,11.3244,11.3369,11.3181,11.3181,52100.0
2008-08-19 14:25:00,18.06,18.1,18.06,18.1,44100.0,11.3181,11.3432,11.3181,11.3432,44100.0
2008-08-19 14:30:00,18.1,18.12,18.1,18.12,16900.0,11.3432,11.3557,11.3432,11.3557,16900.0
2008-08-19 14:35:00,18.11,18.13,18.11,18.12,57800.0,11.3495,11.362,11.3495,11.3557,57800.0
2008-08-19 14:40:00,18.12,18.13,18.11,18.12,43300.0,11.3557,11.362,11.3495,11.3557,43300.0
2008-08-19 14:45:00,18.12,18.16,18.12,18.15,43200.0,11.3557,11.3808,11.3557,11.3745,43200.0
2008-08-19 14:50:00,18.14,18.19,18.14,18.17,151300.0,11.3683,11.3996,11.3683,11.3871,151300.0
2008-08-19 14:55:00,18.16,18.17,18.15,18.17,30000.0,11.3808,11.3871,11.3745,11.3871,30000.0
2008-08-19 15:00:00,18.16,18.16,18.09,18.09,76700.0,11.3808,11.3808,11.3369,11.3369,76700.0
2008-08-19 15:05:00,18.09,18.12,18.09,18.1,62900.0,11.3369,11.3557,11.3369,11.3432,62900.0
2008-08-19 15:10:00,18.09,18.14,18.09,18.14,35100.0,11.3369,11.3683,11.3369,11.3683,35100.0
2008-08-19 15:15:00,18.13,18.14,18.12,18.13,22500.0,11.362,11.3683,11.3557,11.362,22500.0
2008-08-19 15:20:00,18.13,18.22,18.11,18.2,92000.0,11.362,11.4184,11.3495,11.4059,92000.0
2008-08-19 15:25:00,18.2,18.21,18.12,18.12,144400.0,11.4059,11.4121,11.3557,11.3557,144400.0
2008-08-19 15:30:00,18.11,18.14,18.08,18.09,91600.0,11.3495,11.3683,11.3307,11.3369,91600.0
2008-08-19 15:35:00,18.09,18.11,18.07,18.08,84500.0,11.3369,11.3495,11.3244,11.3307,84500.0
2008-08-19 15:40:00,18.08,18.1,18.02,18.09,170500.0,11.3307,11.3432,11.2931,11.3369,170500.0
2008-08-19 15:45:00,18.09,18.13,18.08,18.09,81000.0,11.3369,11.362,11.3307,11.3369,81000.0
2008-08-19 15:50:00,18.08,18.09,18.05,18.07,126600.0,11.3307,11.3369,11.3119,11.3244,126600.0
2008-08-19 15:55:00,18.07,18.12,18.07,18.08,200400.0,11.3244,11.3557,11.3244,11.3307,200400.0
2008-08-20 09:30:00,18.04,18.07,17.92,17.98,37000.0,11.3056,11.3244,11.2304,11.268,37000.0
2008-08-20 09:35:00,17.98,18.04,17.91,17.97,23800.0,11.268,11.3056,11.2241,11.2617,23800.0
2008-08-20 09:40:00,17.97,18.01,17.92,18.0,49700.0,11.2617,11.2868,11.2304,11.2805,49700.0
2008-08-20 09:45:00,17.99,18.01,17.83,17.83,58500.0,11.2743,11.2868,11.174,11.174,58500.0
2008-08-20 09:50:00,17.84,17.99,17.83,17.97,93700.0,11.1803,11.2743,11.174,11.2617,93700.0
2008-08-20 09:55:00,17.97,18.01,17.95,17.97,86400.0,11.2617,11.2868,11.2492,11.2617,86400.0
2008-08-20 10:00:00,17.97,17.98,17.9,17.91,54800.0,11.2617,11.268,11.2179,11.2241,54800.0
2008-08-20 10:05:00,17.9,17.91,17.86,17.88,70300.0,11.2179,11.2241,11.1928,11.2053,70300.0
2008-08-20 10:10:00,17.88,17.91,17.81,17.82,201200.0,11.2053,11.2241,11.1615,11.1677,201200.0
2008-08-20 10:15:00,17.82,17.95,17.81,17.91,175500.0,11.1677,11.2492,11.1615,11.2241,175500.0
2008-08-20 10:20:00,17.91,18.03,17.9,18.01,77000.0,11.2241,11.2993,11.2179,11.2868,77000.0
2008-08-20 10:25:00,18.01,18.01,17.94,17.94,38800.0,11.2868,11.2868,11.2429,11.2429,38800.0
2008-08-20 10:30:00,17.94,17.96,17.91,17.96,32700.0,11.2429,11.2555,11.2241,11.2555,32700.0
2008-08-20 10:35:00,17.96,18.02,17.91,17.96,67100.0,11.2555,11.2931,11.2241,11.2555,67100.0
2008-08-20 10:40:00,17.97,18.03,17.93,18.02,77000.0,11.2617,11.2993,11.2367,11.2931,77000.0
2008-08-20 10:45:00,18.02,18.08,18.01,18.08,48800.0,11.2931,11.3307,11.2868,11.3307,48800.0
2008-08-20 10:50:00,18.07,18.18,18.07,18.18,56300.0,11.3244,11.3933,11.3244,11.3933,56300.0
2008-08-20 10:55:00,18.18,18.2,18.14,18.17,65300.0,11.3933,11.4059,11.3683,11.3871,65300.0
2008-08-20 11:00:00,18.16,18.17,18.14,18.16,34600.0,11.3808,11.3871,11.3683,11.3808,34600.0
2008-08-20 11:05:00,18.16,18.16,18.14,18.16,18600.0,11.3808,11.3808,11.3683,11.3808,18600.0
2008-08-20 11:10:00,18.16,18.2,18.14,18.16,63300.0,11.3808,11.4059,11.3683,11.3808,63300.0
2008-08-20 11:15:00,18.16,18.18,18.14,18.17,32000.0,11.3808,11.3933,11.3683,11.3871,32000.0
2008-08-20 11:20:00,18.16,18.2,18.16,18.2,23300.0,11.3808,11.4059,11.3808,11.4059,23300.0
2008-08-20 11:25:00,18.2,18.21,18.17,18.2,36900.0,11.4059,11.4121,11.3871,11.4059,36900.0
2008-08-20 11:30:00,18.19,18.19,18.15,18.16,25500.0,11.3996,11.3996,11.3745,11.3808,25500.0
2008-08-20 11:35:00,18.16,18.16,18.11,18.13,23400.0,11.3808,11.3808,11.3495,11.362,23400.0
2008-08-20 11:40:00,18.13,18.13,18.09,18.11,16600.0,11.362,11.362,11.3369,11.3495,16600.0
2008-08-20 11:45:00,18.11,18.11,18.09,18.11,20500.0,11.3495,11.3495,11.3369,11.3495,20500.0
2008-08-20 11:50:00,18.11,18.14,18.1,18.13,22600.0,11.3495,11.3683,11.3432,11.362,22600.0
2008-08-20 11:55:00,18.12,18.14,18.11,18.11,14300.0,11.3557,11.3683,11.3495,11.3495,14300.0
2008-08-20 12:00:00,18.11,18.14,18.07,18.07,39300.0,11.3495,11.3683,11.3244,11.3244,39300.0
2008-08-20 12:05:00,18.07,18.07,18.02,18.03,31700.0,11.3244,11.3244,11.2931,11.2993,31700.0
2008-08-20 12:10:00,18.03,18.03,18.0,18.01,28700.0,11.2993,11.2993,11.2805,11.2868,28700.0
2008-08-20 12:15:00,18.01,18.04,18.0,18.01,29200.0,11.2868,11.3056,11.2805,11.2868,29200.0
2008-08-20 12:20:00,18.01,18.03,17.97,18.01,39000.0,11.2868,11.2993,11.2617,11.2868,39000.0
2008-08-20 12:25:00,18.02,18.02,17.99,18.01,22800.0,11.2931,11.2931,11.2743,11.2868,22800.0
2008-08-20 12:30:00,18.0,18.03,18.0,18.03,28800.0,11.2805,11.2993,11.2805,11.2993,28800.0
2008-08-20 12:35:00,18.02,18.05,18.01,18.02,25600.0,11.2931,11.3119,11.2868,11.2931,25600.0
2008-08-20 12:40:00,18.02,18.07,18.02,18.04,30300.0,11.2931,11.3244,11.2931,11.3056,30300.0
2008-08-20 12:45:00,18.04,18.05,18.0,18.0,20100.0,11.3056,11.3119,11.2805,11.2805,20100.0
2008-08-20 12:50:00,18.0,18.02,17.98,17.99,26500.0,11.2805,11.2931,11.268,11.2743,26500.0
2008-08-20 12:55:00,18.0,18.01,17.97,17.99,18900.0,11.2805,11.2868,11.2617,11.2743,18900.0
2008-08-20 13:00:00,17.99,18.0,17.96,17.96,17500.0,11.2743,11.2805,11.2555,11.2555,17500.0
2008-08-20 13:05:00,17.97,18.03,17.96,18.03,16200.0,11.2617,11.2993,11.2555,11.2993,16200.0
2008-08-20 13:10:00,18.03,18.04,18.01,18.02,21400.0,11.2993,11.3056,11.2868,11.2931,21400.0
2008-08-20 13:15:00,18.02,18.03,18.01,18.02,19700.0,11.2931,11.2993,11.2868,11.2931,19700.0
2008-08-20 13:20:00,18.03,18.06,17.99,18.0,34200.0,11.2993,11.3181,11.2743,11.2805,34200.0
2008-08-20 13:25:00,17.98,18.01,17.97,18.0,23000.0,11.268,11.2868,11.2617,11.2805,23000.0
2008-08-20 13:30:00,18.01,18.04,18.0,18.01,14500.0,11.2868,11.3056,11.2805,11.2868,14500.0
2008-08-20 13:35:00,18.02,18.03,18.0,18.0,38100.0,11.2931,11.2993,11.2805,11.2805,38100.0
2008-08-20 13:40:00,18.0,18.0,17.98,17.98,10500.0,11.2805,11.2805,11.268,11.268,10500.0
2008-08-20 13:45:00,17.98,18.0,17.96,18.0,32800.0,11.268,11.2805,11.2555,11.2805,32800.0
2008-08-20 13:50:00,18.0,18.02,17.99,18.01,28800.0,11.2805,11.2931,11.2743,11.2868,28800.0
2008-08-20 13:55:00,18.01,18.01,17.97,17.99,38500.0,11.2868,11.2868,11.2617,11.2743,38500.0
2008-08-20 14:00:00,17.98,17.99,17.92,17.92,34700.0,11.268,11.2743,11.2304,11.2304,34700.0
2008-08-20 14:05:00,17.92,17.93,17.89,17.89,18100.0,11.2304,11.2367,11.2116,11.2116,18100.0
2008-08-20 14:10:00,17.9,17.9,17.85,17.88,59400.0,11.2179,11.2179,11.1865,11.2053,59400.0
2008-08-20 14:15:00,17.88,17.88,17.81,17.81,46300.0,11.2053,11.2053,11.1615,11.1615,46300.0
2008-08-20 14:20:00,17.8,17.83,17.77,17.79,61500.0,11.1552,11.174,11.1364,11.1489,61500.0
2008-08-20 14:25:00,17.8,17.82,17.78,17.79,43100.0,11.1552,11.1677,11.1427,11.1489,43100.0
2008-08-20 14:30:00,17.8,17.8,17.76,17.79,50700.0,11.1552,11.1552,11.1301,11.1489,50700.0
2008-08-20 14:35:00,17.8,17.83,17.79,17.82,28400.0,11.1552,11.174,11.1489,11.1677,28400.0
2008-08-20 14:40:00,17.82,17.85,17.8,17.85,85800.0,11.1677,11.1865,11.1552,11.1865,85800.0
2008-08-20 14:45:00,17.86,17.88,17.82,17.82,31200.0,11.1928,11.2053,11.1677,11.1677,31200.0
2008-08-20 14:50:00,17.83,17.89,17.82,17.89,18600.0,11.174,11.2116,11.1677,11.2116,18600.0
2008-08-20 14:55:00,17.89,17.92,17.88,17.92,45800.0,11.2116,11.2304,11.2053,11.2304,45800.0
2008-08-20 15:00:00,17.92,17.98,17.9,17.97,31900.0,11.2304,11.268,11.2179,11.2617,31900.0
2008-08-20 15:05:00,17.96,17.96,17.94,17.95,27700.0,11.2555,11.2555,11.2429,11.2492,27700.0
2008-08-20 15:10:00,17.94,17.95,17.9,17.9,58900.0,11.2429,11.2492,11.2179,11.2179,58900.0
2008-08-20 15:15:00,17.91,17.91,17.84,17.84,54200.0,11.2241,11.2241,11.1803,11.1803,54200.0
2008-08-20 15:20:00,17.84,17.87,17.81,17.85,56500.0,11.1803,11.1991,11.1615,11.1865,56500.0
2008-08-20 15:25:00,17.85,17.9,17.84,17.89,39300.0,11.1865,11.2179,11.1803,11.2116,39300.0
2008-08-20 15:30:00,17.88,17.9,17.84,17.85,50800.0,11.2053,11.2179,11.1803,11.1865,50800.0
2008-08-20 15:35:00,17.84,17.97,17.84,17.95,98700.0,11.1803,11.2617,11.1803,11.2492,98700.0
2008-08-20 15:40:00,17.96,18.05,17.95,18.05,125300.0,11.2555,11.3119,11.2492,11.3119,125300.0
2008-08-20 15:45:00,18.05,18.05,18.0,18.01,68600.0,11.3119,11.3119,11.2805,11.2868,68600.0
2008-08-20 15:50:00,18.01,18.02,17.94,17.95,196400.0,11.2868,11.2931,11.2429,11.2492,196400.0
2008-08-20 15:55:00,17.94,18.04,17.93,18.02,299000.0,11.2429,11.3056,11.2367,11.2931,299000.0
2008-08-21 09:30:00,17.87,17.97,17.68,17.75,60400.0,11.1991,11.2617,11.08,11.1239,60400.0
2008-08-21 09:35:00,17.75,17.89,17.73,17.86,35500.0,11.1239,11.2116,11.1113,11.1928,35500.0
2008-08-21 09:40:00,17.86,17.86,17.76,17.78,55800.0,11.1928,11.1928,11.1301,11.1427,55800.0
2008-08-21 09:45:00,17.78,17.82,17.74,17.76,38600.0,11.1427,11.1677,11.1176,11.1301,38600.0
2008-08-21 09:50:00,17.75,17.83,17.75,17.82,28900.0,11.1239,11.174,11.1239,11.1677,28900.0
2008-08-21 09:55:00,17.82,17.86,17.8,17.83,61300.0,11.1677,11.1928,11.1552,11.174,61300.0
2008-08-21 10:00:00,17.82,17.87,17.8,17.81,67100.0,11.1677,11.1991,11.1552,11.1615,67100.0
2008-08-21 10:05:00,17.8,17.84,17.77,17.8,50300.0,11.1552,11.1803,11.1364,11.1552,50300.0
2008-08-21 10:10:00,17.8,17.83,17.77,17.8,37500.0,11.1552,11.174,11.1364,11.1552,37500.0
2008-08-21 10:15:00,17.8,17.82,17.76,17.79,64900.0,11.1552,11.1677,11.1301,11.1489,64900.0
2008-08-21 10:20:00,17.79,17.84,17.77,17.79,57500.0,11.1489,11.1803,11.1364,11.1489,57500.0
2008-08-21 10:25:00,17.79,17.84,17.78,17.8,51100.0,11.1489,11.1803,11.1427,11.1552,51100.0
2008-08-21 10:30:00,17.8,17.82,17.77,17.8,28000.0,11.1552,11.1677,11.1364,11.1552,28000.0
2008-08-21 10:35:00,17.8,17.83,17.77,17.78,45900.0,11.1552,11.174,11.1364,11.1427,45900.0
2008-08-21 10:40:00,17.78,17.79,17.74,17.76,76600.0,11.1427,11.1489,11.1176,11.1301,76600.0
2008-08-21 10:45:00,17.75,17.75,17.74,17.75,17200.0,11.1239,11.1239,11.1176,11.1239,17200.0
2008-08-21 10:50:00,17.74,17.76,17.72,17.73,117500.0,11.1176,11.1301,11.1051,11.1113,117500.0
2008-08-21 10:55:00,17.73,17.79,17.73,17.78,21000.0,11.1113,11.1489,11.1113,11.1427,21000.0
2008-08-21 11:00:00,17.78,17.79,17.74,17.78,17300.0,11.1427,11.1489,11.1176,11.1427,17300.0
2008-08-21 11:05:00,17.77,17.77,17.71,17.71,35700.0,11.1364,11.1364,11.0988,11.0988,35700.0
2008-08-21 11:10:00,17.72,17.75,17.7,17.73,43100.0,11.1051,11.1239,11.0925,11.1113,43100.0
2008-08-21 11:15:00,17.72,17.74,17.7,17.73,37400.0,11.1051,11.1176,11.0925,11.1113,37400.0
2008-08-21 11:20:00,17.72,17.78,17.72,17.77,32100.0,11.1051,11.1427,11.1051,11.1364,32100.0
2008-08-21 11:25:00,17.76,17.82,17.76,17.81,85700.0,11.1301,11.1677,11.1301,11.1615,85700.0
2008-08-21 11:30:00,17.81,17.82,17.79,17.8,54200.0,11.1615,11.1677,11.1489,11.1552,54200.0
2008-08-21 11:35:00,17.79,17.87,17.79,17.85,70200.0,11.1489,11.1991,11.1489,11.1865,70200.0
2008-08-21 11:40:00,17.85,17.94,17.85,17.92,52500.0,11.1865,11.2429,11.1865,11.2304,52500.0
2008-08-21 11:45:00,17.92,17.96,17.91,17.92,46000.0,11.2304,11.2555,11.2241,11.2304,46000.0
2008-08-21 11:50:00,17.92,17.94,17.92,17.93,21200.0,11.2304,11.2429,11.2304,11.2367,21200.0
2008-08-21 11:55:00,17.92,17.94,17.92,17.92,31300.0,11.2304,11.2429,11.2304,11.2304,31300.0
2008-08-21 12:00:00,17.92,17.97,17.92,17.95,39800.0,11.2304,11.2617,11.2304,11.2492,39800.0
2008-08-21 12:05:00,17.95,17.97,17.94,17.95,23600.0,11.2492,11.2617,11.2429,11.2492,23600.0
2008-08-21 12:10:00,17.95,17.96,17.92,17.92,19300.0,11.2492,11.2555,11.2304,11.2304,19300.0
2008-08-21 12:15:00,17.92,17.97,17.92,17.97,21600.0,11.2304,11.2617,11.2304,11.2617,21600.0
2008-08-21 12:20:00,17.96,17.96,17.92,17.92,18100.0,11.2555,11.2555,11.2304,11.2304,18100.0
2008-08-21 12:25:00,17.92,17.92,17.87,17.88,50000.0,11.2304,11.2304,11.1991,11.2053,50000.0
2008-08-21 12:30:00,17.87,17.89,17.86,17.88,14900.0,11.1991,11.2116,11.1928,11.2053,14900.0
2008-08-21 12:35:00,17.87,17.88,17.86,17.86,11400.0,11.1991,11.2053,11.1928,11.1928,11400.0
2008-08-21 12:40:00,17.86,17.86,17.83,17.83,9500.0,11.1928,11.1928,11.174,11.174,9500.0
2008-08-21 12:45:00,17.83,17.84,17.82,17.84,8000.0,11.174,11.1803,11.1677,11.1803,8000.0
2008-08-21 12:50:00,17.83,17.86,17.83,17.86,14800.0,11.174,11.1928,11.174,11.1928,14800.0
2008-08-21 12:55:00,17.85,17.86,17.85,17.86,5800.0,11.1865,11.1928,11.1865,11.1928,5800.0
2008-08-21 13:00:00,17.85,17.88,17.85,17.88,28600.0,11.1865,11.2053,11.1865,11.2053,28600.0
2008-08-21 13:05:00,17.87,17.89,17.86,17.89,28500.0,11.1991,11.2116,11.1928,11.2116,28500.0
2008-08-21 13:10:00,17.88,17.95,17.88,17.95,18600.0,11.2053,11.2492,11.2053,11.2492,18600.0
2008-08-21 13:15:00,17.94,17.96,17.92,17.94,33200.0,11.2429,11.2555,11.2304,11.2429,33200.0
2008-08-21 13:20:00,17.94,17.94,17.91,17.94,21900.0,11.2429,11.2429,11.2241,11.2429,21900.0
2008-08-21 13:25:00,17.93,17.93,17.88,17.89,20900.0,11.2367,11.2367,11.2053,11.2116,20900.0
2008-08-21 13:30:00,17.89,17.9,17.88,17.88,9900.0,11.2116,11.2179,11.2053,11.2053,9900.0
2008-08-21 13:35:00,17.88,17.93,17.88,17.92,23800.0,11.2053,11.2367,11.2053,11.2304,23800.0
2008-08-21 13:40:00,17.91,17.92,17.89,17.9,23900.0,11.2241,11.2304,11.2116,11.2179,23900.0
2008-08-21 13:45:00,17.89,17.9,17.88,17.9,11600.0,11.2116,11.2179,11.2053,11.2179,11600.0
2008-08-21 13:50:00,17.89,17.9,17.84,17.86,32700.0,11.2116,11.2179,11.1803,11.1928,32700.0
2008-08-21 13:55:00,17.85,17.86,17.84,17.84,33300.0,11.1865,11.1928,11.1803,11.1803,33300.0
2008-08-21 14:00:00,17.84,17.86,17.84,17.86,28200.0,11.1803,11.1928,11.1803,11.1928,28200.0
2008-08-21 14:05:00,17.86,17.86,17.84,17.84,23100.0,11.1928,11.1928,11.1803,11.1803,23100.0
2008-08-21 14:10:00,17.84,17.93,17.84,17.93,28400.0,11.1803,11.2367,11.1803,11.2367,28400.0
2008-08-21 14:15:00,17.92,17.94,17.9,17.9,29700.0,11.2304,11.2429,11.2179,11.2179,29700.0
2008-08-21 14:20:00,17.9,17.9,17.88,17.89,19600.0,11.2179,11.2179,11.2053,11.2116,19600.0
2008-08-21 14:25:00,17.89,17.92,17.89,17.9,28600.0,11.2116,11.2304,11.2116,11.2179,28600.0
2008-08-21 14:30:00,17.9,17.97,17.9,17.97,28900.0,11.2179,11.2617,11.2179,11.2617,28900.0
2008-08-21 14:35:00,17.96,17.98,17.95,17.96,29500.0,11.2555,11.268,11.2492,11.2555,29500.0
2008-08-21 14:40:00,17.96,17.98,17.96,17.97,19100.0,11.2555,11.268,11.2555,11.2617,19100.0
2008-08-21 14:45:00,17.97,17.99,17.96,17.97,33100.0,11.2617,11.2743,11.2555,11.2617,33100.0
2008-08-21 14:50:00,17.96,17.98,17.96,17.97,15800.0,11.2555,11.268,11.2555,11.2617,15800.0
2008-08-21 14:55:00,17.97,17.97,17.95,17.95,27600.0,11.2617,11.2617,11.2492,11.2492,27600.0
2008-08-21 15:00:00,17.95,17.96,17.95,17.95,33100.0,11.2492,11.2555,11.2492,11.2492,33100.0
2008-08-21 15:05:00,17.95,17.95,17.94,17.94,37300.0,11.2492,11.2492,11.2429,11.2429,37300.0
2008-08-21 15:10:00,17.94,18.0,17.93,17.98,47100.0,11.2429,11.2805,11.2367,11.268,47100.0
2008-08-21 15:15:00,17.98,17.99,17.96,17.97,21900.0,11.268,11.2743,11.2555,11.2617,21900.0
2008-08-21 15:20:00,17.96,17.97,17.93,17.95,34700.0,11.2555,11.2617,11.2367,11.2492,34700.0
2008-08-21 15:25:00,17.94,17.95,17.92,17.92,37800.0,11.2429,11.2492,11.2304,11.2304,37800.0
2008-08-21 15:30:00,17.92,17.93,17.9,17.92,60700.0,11.2304,11.2367,11.2179,11.2304,60700.0
2008-08-21 15:35:00,17.91,17.94,17.91,17.91,78600.0,11.2241,11.2429,11.2241,11.2241,78600.0
2008-08-21 15:40:00,17.91,17.96,17.9,17.96,63200.0,11.2241,11.2555,11.2179,11.2555,63200.0
2008-08-21 15:45:00,17.96,17.96,17.91,17.91,55600.0,11.2555,11.2555,11.2241,11.2241,55600.0
2008-08-21 15:50:00,17.91,17.92,17.88,17.88,70900.0,11.2241,11.2304,11.2053,11.2053,70900.0
2008-08-21 15:55:00,17.88,17.89,17.83,17.85,190100.0,11.2053,11.2116,11.174,11.1865,190100.0
2008-08-22 09:30:00,17.96,18.0,17.84,17.94,63100.0,11.2555,11.2805,11.1803,11.2429,63100.0
2008-08-22 09:35:00,17.94,18.07,17.91,17.92,47000.0,11.2429,11.3244,11.2241,11.2304,47000.0
2008-08-22 09:40:00,17.92,18.05,17.91,18.01,30700.0,11.2304,11.3119,11.2241,11.2868,30700.0
2008-08-22 09:45:00,18.02,18.07,18.01,18.03,38600.0,11.2931,11.3244,11.2868,11.2993,38600.0
2008-08-22 09:50:00,18.02,18.12,17.98,18.03,89500.0,11.2931,11.3557,11.268,11.2993,89500.0
2008-08-22 09:55:00,18.03,18.05,18.02,18.05,39600.0,11.2993,11.3119,11.2931,11.3119,39600.0
2008-08-22 10:00:00,18.05,18.06,18.0,18.0,55700.0,11.3119,11.3181,11.2805,11.2805,55700.0
2008-08-22 10:05:00,18.01,18.07,18.0,18.05,53900.0,11.2868,11.3244,11.2805,11.3119,53900.0
2008-08-22 10:10:00,18.05,18.07,18.02,18.03,48800.0,11.3119,11.3244,11.2931,11.2993,48800.0
2008-08-22 10:15:00,18.03,18.07,18.03,18.05,50800.0,11.2993,11.3244,11.2993,11.3119,50800.0
2008-08-22 10:20:00,18.04,18.05,18.02,18.05,33300.0,11.3056,11.3119,11.2931,11.3119,33300.0
2008-08-22 10:25:00,18.05,18.06,18.03,18.04,43200.0,11.3119,11.3181,11.2993,11.3056,43200.0
2008-08-22 10:30:00,18.04,18.06,18.02,18.03,35100.0,11.3056,11.3181,11.2931,11.2993,35100.0
2008-08-22 10:35:00,18.04,18.05,18.02,18.05,34700.0,11.3056,11.3119,11.2931,11.3119,34700.0
2008-08-22 10:40:00,18.05,18.06,18.04,18.06,42600.0,11.3119,11.3181,11.3056,11.3181,42600.0
2008-08-22 10:45:00,18.06,18.07,18.06,18.07,67600.0,11.3181,11.3244,11.3181,11.3244,67600.0
2008-08-22 10:50:00,18.07,18.08,18.03,18.04,40600.0,11.3244,11.3307,11.2993,11.3056,40600.0
2008-08-22 10:55:00,18.04,18.05,17.99,18.0,31800.0,11.3056,11.3119,11.2743,11.2805,31800.0
2008-08-22 11:00:00,17.99,18.0,17.93,17.94,83400.0,11.2743,11.2805,11.2367,11.2429,83400.0
2008-08-22 11:05:00,17.94,17.96,17.85,17.95,881800.0,11.2429,11.2555,11.1865,11.2492,881800.0
2008-08-22 11:10:00,17.95,17.95,17.87,17.89,73600.0,11.2492,11.2492,11.1991,11.2116,73600.0
2008-08-22 11:15:00,17.89,17.91,17.87,17.9,44100.0,11.2116,11.2241,11.1991,11.2179,44100.0
2008-08-22 11:20:00,17.89,17.9,17.86,17.87,60000.0,11.2116,11.2179,11.1928,11.1991,60000.0
2008-08-22 11:25:00,17.87,17.87,17.85,17.85,26900.0,11.1991,11.1991,11.1865,11.1865,26900.0
2008-08-22 11:30:00,17.86,17.87,17.85,17.85,35700.0,11.1928,11.1991,11.1865,11.1865,35700.0
2008-08-22 11:35:00,17.85,17.86,17.8,17.81,60000.0,11.1865,11.1928,11.1552,11.1615,60000.0
2008-08-22 11:40:00,17.8,17.83,17.8,17.83,46300.0,11.1552,11.174,11.1552,11.174,46300.0
2008-08-22 11:45:00,17.83,17.84,17.82,17.84,29600.0,11.174,11.1803,11.1677,11.1803,29600.0
2008-08-22 11:50:00,17.83,17.84,17.83,17.84,22300.0,11.174,11.1803,11.174,11.1803,22300.0
2008-08-22 11:55:00,17.83,17.84,17.81,17.83,30200.0,11.174,11.1803,11.1615,11.174,30200.0
2008-08-22 12:00:00,17.83,17.84,17.79,17.8,56500.0,11.174,11.1803,11.1489,11.1552,56500.0
2008-08-22 12:05:00,17.8,17.8,17.77,17.79,34100.0,11.1552,11.1552,11.1364,11.1489,34100.0
2008-08-22 12:10:00,17.8,17.8,17.78,17.78,15500.0,11.1552,11.1552,11.1427,11.1427,15500.0
2008-08-22 12:15:00,17.79,17.82,17.78,17.82,35900.0,11.1489,11.1677,11.1427,11.1677,35900.0
2008-08-22 12:20:00,17.82,17.82,17.8,17.81,47600.0,11.1677,11.1677,11.1552,11.1615,47600.0
2008-08-22 12:25:00,17.81,17.82,17.81,17.81,20600.0,11.1615,11.1677,11.1615,11.1615,20600.0
2008-08-22 12:30:00,17.81,17.84,17.78,17.84,44300.0,11.1615,11.1803,11.1427,11.1803,44300.0
2008-08-22 12:35:00,17.83,17.87,17.83,17.85,39700.0,11.174,11.1991,11.174,11.1865,39700.0
2008-08-22 12:40:00,17.85,17.9,17.85,17.89,39500.0,11.1865,11.2179,11.1865,11.2116,39500.0
2008-08-22 12:45:00,17.9,17.9,17.86,17.87,41700.0,11.2179,11.2179,11.1928,11.1991,41700.0
2008-08-22 12:50:00,17.87,17.9,17.87,17.88,58300.0,11.1991,11.2179,11.1991,11.2053,58300.0
2008-08-22 12:55:00,17.89,17.9,17.89,17.9,31000.0,11.2116,11.2179,11.2116,11.2179,31000.0
2008-08-22 13:00:00,17.9,17.95,17.89,17.94,58800.0,11.2179,11.2492,11.2116,11.2429,58800.0
2008-08-22 13:05:00,17.95,18.0,17.94,18.0,42400.0,11.2492,11.2805,11.2429,11.2805,42400.0
2008-08-22 13:10:00,17.99,18.02,17.99,18.01,37700.0,11.2743,11.2931,11.2743,11.2868,37700.0
2008-08-22 13:15:00,18.02,18.03,17.97,17.97,67500.0,11.2931,11.2993,11.2617,11.2617,67500.0
2008-08-22 13:20:00,17.98,17.99,17.97,17.98,34300.0,11.268,11.2743,11.2617,11.268,34300.0
2008-08-22 13:25:00,17.98,18.01,17.98,18.01,18500.0,11.268,11.2868,11.268,11.2868,18500.0
2008-08-22 13:30:00,18.0,18.02,17.98,18.01,27500.0,11.2805,11.2931,11.268,11.2868,27500.0
2008-08-22 13:35:00,18.0,18.01,17.98,17.99,28600.0,11.2805,11.2868,11.268,11.2743,28600.0
2008-08-22 13:40:00,17.99,18.02,17.98,18.01,29400.0,11.2743,11.2931,11.268,11.2868,29400.0
2008-08-22 13:45:00,18.02,18.03,18.01,18.03,30700.0,11.2931,11.2993,11.2868,11.2993,30700.0
2008-08-22 13:50:00,18.02,18.05,18.02,18.03,39200.0,11.2931,11.3119,11.2931,11.2993,39200.0
2008-08-22 13:55:00,18.02,18.04,17.99,18.04,53600.0,11.2931,11.3056,11.2743,11.3056,53600.0
2008-08-22 14:00:00,18.03,18.04,17.98,17.98,47100.0,11.2993,11.3056,11.268,11.268,47100.0
2008-08-22 14:05:00,17.98,18.01,17.97,17.97,69000.0,11.268,11.2868,11.2617,11.2617,69000.0
2008-08-22 14:10:00,17.97,17.98,17.93,17.96,108700.0,11.2617,11.268,11.2367,11.2555,108700.0
2008-08-22 14:15:00,17.96,17.98,17.94,17.98,44700.0,11.2555,11.268,11.2429,11.268,44700.0
2008-08-22 14:20:00,17.99,18.07,17.98,18.07,48200.0,11.2743,11.3244,11.268,11.3244,48200.0
2008-08-22 14:25:00,18.08,18.08,18.03,18.03,44800.0,11.3307,11.3307,11.2993,11.2993,44800.0
2008-08-22 14:30:00,18.04,18.04,18.02,18.02,36700.0,11.3056,11.3056,11.2931,11.2931,36700.0
2008-08-22 14:35:00,18.02,18.04,18.02,18.03,32300.0,11.2931,11.3056,11.2931,11.2993,32300.0
2008-08-22 14:40:00,18.03,18.09,18.02,18.07,55200.0,11.2993,11.3369,11.2931,11.3244,55200.0
2008-08-22 14:45:00,18.07,18.08,18.01,18.02,45100.0,11.3244,11.3307,11.2868,11.2931,45100.0
2008-08-22 14:50:00,18.02,18.07,18.02,18.07,56200.0,11.2931,11.3244,11.2931,11.3244,56200.0
2008-08-22 14:55:00,18.07,18.09,18.06,18.07,28200.0,11.3244,11.3369,11.3181,11.3244,28200.0
2008-08-22 15:00:00,18.07,18.08,18.02,18.02,33900.0,11.3244,11.3307,11.2931,11.2931,33900.0
2008-08-22 15:05:00,18.02,18.05,18.01,18.05,41700.0,11.2931,11.3119,11.2868,11.3119,41700.0
2008-08-22 15:10:00,18.04,18.06,18.04,18.05,41700.0,11.3056,11.3181,11.3056,11.3119,41700.0
2008-08-22 15:15:00,18.04,18.07,18.04,18.06,39300.0,11.3056,11.3244,11.3056,11.3181,39300.0
2008-08-22 15:20:00,18.06,18.07,18.04,18.04,38500.0,11.3181,11.3244,11.3056,11.3056,38500.0
2008-08-22 15:25:00,18.04,18.05,18.03,18.03,37600.0,11.3056,11.3119,11.2993,11.2993,37600.0
2008-08-22 15:30:00,18.03,18.11,18.03,18.1,76700.0,11.2993,11.3495,11.2993,11.3432,76700.0
2008-08-22 15:35:00,18.11,18.16,18.1,18.14,108200.0,11.3495,11.3808,11.3432,11.3683,108200.0
2008-08-22 15:40:00,18.14,18.17,18.14,18.14,140000.0,11.3683,11.3871,11.3683,11.3683,140000.0
2008-08-22 15:45:00,18.14,18.15,18.13,18.14,59500.0,11.3683,11.3745,11.362,11.3683,59500.0
2008-08-22 15:50:00,18.14,18.14,18.12,18.14,101900.0,11.3683,11.3683,11.3557,11.3683,101900.0
2008-08-22 15:55:00,18.13,18.2,18.13,18.19,191400.0,11.362,11.4059,11.362,11.3996,191400.0
2008-08-25 09:30:00,18.05,18.05,17.96,17.97,26900.0,11.3119,11.3119,11.2555,11.2617,26900.0
2008-08-25 09:35:00,17.97,18.03,17.95,18.0,33500.0,11.2617,11.2993,11.2492,11.2805,33500.0
2008-08-25 09:40:00,17.98,18.03,17.97,17.98,24100.0,11.268,11.2993,11.2617,11.268,24100.0
2008-08-25 09:45:00,17.96,17.98,17.9,17.94,54700.0,11.2555,11.268,11.2179,11.2429,54700.0
2008-08-25 09:50:00,17.94,17.98,17.91,17.94,34100.0,11.2429,11.268,11.2241,11.2429,34100.0
2008-08-25 09:55:00,17.94,17.95,17.89,17.9,38900.0,11.2429,11.2492,11.2116,11.2179,38900.0
2008-08-25 10:00:00,17.9,17.92,17.86,17.89,99000.0,11.2179,11.2304,11.1928,11.2116,99000.0
2008-08-25 10:05:00,17.89,17.94,17.88,17.93,32900.0,11.2116,11.2429,11.2053,11.2367,32900.0
2008-08-25 10:10:00,17.92,17.97,17.92,17.94,40000.0,11.2304,11.2617,11.2304,11.2429,40000.0
2008-08-25 10:15:00,17.95,18.0,17.95,17.96,26700.0,11.2492,11.2805,11.2492,11.2555,26700.0
2008-08-25 10:20:00,17.97,18.02,17.97,18.0,33200.0,11.2617,11.2931,11.2617,11.2805,33200.0
2008-08-25 10:25:00,18.01,18.04,18.01,18.03,33600.0,11.2868,11.3056,11.2868,11.2993,33600.0
2008-08-25 10:30:00,18.03,18.03,17.99,18.02,27000.0,11.2993,11.2993,11.2743,11.2931,27000.0
2008-08-25 10:35:00,18.03,18.05,18.03,18.03,30000.0,11.2993,11.3119,11.2993,11.2993,30000.0
2008-08-25 10:40:00,18.04,18.06,18.03,18.05,20800.0,11.3056,11.3181,11.2993,11.3119,20800.0
2008-08-25 10:45:00,18.05,18.05,18.01,18.01,26800.0,11.3119,11.3119,11.2868,11.2868,26800.0
2008-08-25 10:50:00,18.02,18.05,18.01,18.03,51100.0,11.2931,11.3119,11.2868,11.2993,51100.0
2008-08-25 10:55:00,18.03,18.06,18.03,18.06,16400.0,11.2993,11.3181,11.2993,11.3181,16400.0
2008-08-25 11:00:00,18.05,18.07,18.04,18.07,30400.0,11.3119,11.3244,11.3056,11.3244,30400.0
2008-08-25 11:05:00,18.07,18.1,18.07,18.08,24000.0,11.3244,11.3432,11.3244,11.3307,24000.0
2008-08-25 11:10:00,18.08,18.1,18.08,18.08,31400.0,11.3307,11.3432,11.3307,11.3307,31400.0
2008-08-25 11:15:00,18.08,18.09,18.07,18.08,34500.0,11.3307,11.3369,11.3244,11.3307,34500.0
2008-08-25 11:20:00,18.08,18.1,18.08,18.09,35600.0,11.3307,11.3432,11.3307,11.3369,35600.0
2008-08-25 11:25:00,18.1,18.11,18.09,18.09,13200.0,11.3432,11.3495,11.3369,11.3369,13200.0
2008-08-25 11:30:00,18.1,18.1,18.08,18.08,14300.0,11.3432,11.3432,11.3307,11.3307,14300.0
2008-08-25 11:35:00,18.08,18.1,18.07,18.09,19000.0,11.3307,11.3432,11.3244,11.3369,19000.0
2008-08-25 11:40:00,18.09,18.13,18.09,18.13,24300.0,11.3369,11.362,11.3369,11.362,24300.0
2008-08-25 11:45:00,18.13,18.13,18.11,18.11,7200.0,11.362,11.362,11.3495,11.3495,7200.0
2008-08-25 11:50:00,18.11,18.11,18.08,18.08,29200.0,11.3495,11.3495,11.3307,11.3307,29200.0
2008-08-25 11:55:00,18.08,18.08,17.98,18.0,41600.0,11.3307,11.3307,11.268,11.2805,41600.0
2008-08-25 12:00:00,18.0,18.01,17.98,17.99,31800.0,11.2805,11.2868,11.268,11.2743,31800.0
2008-08-25 12:05:00,18.0,18.0,17.97,18.0,17600.0,11.2805,11.2805,11.2617,11.2805,17600.0
2008-08-25 12:10:00,17.99,17.99,17.97,17.97,28700.0,11.2743,11.2743,11.2617,11.2617,28700.0
2008-08-25 12:15:00,17.96,17.97,17.92,17.94,32200.0,11.2555,11.2617,11.2304,11.2429,32200.0
2008-08-25 12:20:00,17.93,17.96,17.93,17.94,45400.0,11.2367,11.2555,11.2367,11.2429,45400.0
2008-08-25 12:25:00,17.94,17.94,17.91,17.92,43000.0,11.2429,11.2429,11.2241,11.2304,43000.0
2008-08-25 12:30:00,17.92,17.93,17.89,17.9,27700.0,11.2304,11.2367,11.2116,11.2179,27700.0
2008-08-25 12:35:00,17.91,17.95,17.91,17.94,20400.0,11.2241,11.2492,11.2241,11.2429,20400.0
2008-08-25 12:40:00,17.94,17.95,17.94,17.94,12700.0,11.2429,11.2492,11.2429,11.2429,12700.0
2008-08-25 12:45:00,17.94,17.95,17.94,17.94,6400.0,11.2429,11.2492,11.2429,11.2429,6400.0
2008-08-25 12:50:00,17.94,17.94,17.9,17.9,19900.0,11.2429,11.2429,11.2179,11.2179,19900.0
2008-08-25 12:55:00,17.9,17.92,17.89,17.91,30800.0,11.2179,11.2304,11.2116,11.2241,30800.0
2008-08-25 13:00:00,17.9,17.93,17.9,17.91,25500.0,11.2179,11.2367,11.2179,11.2241,25500.0
2008-08-25 13:05:00,17.92,17.93,17.91,17.93,9400.0,11.2304,11.2367,11.2241,11.2367,9400.0
2008-08-25 13:10:00,17.93,17.93,17.9,17.92,17200.0,11.2367,11.2367,11.2179,11.2304,17200.0
2008-08-25 13:15:00,17.93,17.93,17.89,17.9,20300.0,11.2367,11.2367,11.2116,11.2179,20300.0
2008-08-25 13:20:00,17.91,17.94,17.91,17.94,16700.0,11.2241,11.2429,11.2241,11.2429,16700.0
2008-08-25 13:25:00,17.94,17.96,17.93,17.94,18200.0,11.2429,11.2555,11.2367,11.2429,18200.0
2008-08-25 13:30:00,17.94,17.95,17.92,17.93,16500.0,11.2429,11.2492,11.2304,11.2367,16500.0
2008-08-25 13:35:00,17.94,17.95,17.94,17.95,9300.0,11.2429,11.2492,11.2429,11.2492,9300.0
2008-08-25 13:40:00,17.95,18.01,17.95,18.0,43900.0,11.2492,11.2868,11.2492,11.2805,43900.0
2008-08-25 13:45:00,17.99,18.0,17.97,17.97,18000.0,11.2743,11.2805,11.2617,11.2617,18000.0
2008-08-25 13:50:00,17.97,17.99,17.96,17.98,7100.0,11.2617,11.2743,11.2555,11.268,7100.0
2008-08-25 13:55:00,17.98,17.99,17.97,17.97,23100.0,11.268,11.2743,11.2617,11.2617,23100.0
2008-08-25 14:00:00,17.98,17.98,17.95,17.95,16000.0,11.268,11.268,11.2492,11.2492,16000.0
2008-08-25 14:05:00,17.96,17.99,17.95,17.96,37000.0,11.2555,11.2743,11.2492,11.2555,37000.0
2008-08-25 14:10:00,17.96,17.97,17.95,17.95,26200.0,11.2555,11.2617,11.2492,11.2492,26200.0
2008-08-25 14:15:00,17.95,17.96,17.93,17.96,31700.0,11.2492,11.2555,11.2367,11.2555,31700.0
2008-08-25 14:20:00,17.95,17.97,17.93,17.93,31800.0,11.2492,11.2617,11.2367,11.2367,31800.0
2008-08-25 14:25:00,17.94,17.99,17.93,17.97,86300.0,11.2429,11.2743,11.2367,11.2617,86300.0
2008-08-25 14:30:00,17.96,17.97,17.96,17.96,5500.0,11.2555,11.2617,11.2555,11.2555,5500.0
2008-08-25 14:35:00,17.97,17.97,17.94,17.94,6800.0,11.2617,11.2617,11.2429,11.2429,6800.0
2008-08-25 14:40:00,17.95,17.97,17.94,17.97,28500.0,11.2492,11.2617,11.2429,11.2617,28500.0
2008-08-25 14:45:00,17.97,18.0,17.97,18.0,28400.0,11.2617,11.2805,11.2617,11.2805,28400.0
2008-08-25 14:50:00,17.99,18.0,17.99,17.99,5000.0,11.2743,11.2805,11.2743,11.2743,5000.0
2008-08-25 14:55:00,17.99,18.0,17.94,17.95,44000.0,11.2743,11.2805,11.2429,11.2492,44000.0
2008-08-25 15:00:00,17.95,17.96,17.94,17.95,22400.0,11.2492,11.2555,11.2429,11.2492,22400.0
2008-08-25 15:05:00,17.94,17.95,17.92,17.94,20200.0,11.2429,11.2492,11.2304,11.2429,20200.0
2008-08-25 15:10:00,17.93,17.94,17.91,17.92,31000.0,11.2367,11.2429,11.2241,11.2304,31000.0
2008-08-25 15:15:00,17.93,17.96,17.91,17.95,52900.0,11.2367,11.2555,11.2241,11.2492,52900.0
2008-08-25 15:20:00,17.94,17.94,17.91,17.92,62900.0,11.2429,11.2429,11.2241,11.2304,62900.0
2008-08-25 15:25:00,17.91,17.95,17.9,17.95,32900.0,11.2241,11.2492,11.2179,11.2492,32900.0
2008-08-25 15:30:00,17.94,17.96,17.92,17.94,75900.0,11.2429,11.2555,11.2304,11.2429,75900.0
2008-08-25 15:35:00,17.93,17.94,17.86,17.87,57800.0,11.2367,11.2429,11.1928,11.1991,57800.0
2008-08-25 15:40:00,17.86,17.87,17.83,17.87,162400.0,11.1928,11.1991,11.174,11.1991,162400.0
2008-08-25 15:45:00,17.87,17.92,17.86,17.91,63200.0,11.1991,11.2304,11.1928,11.2241,63200.0
2008-08-25 15:50:00,17.91,17.92,17.86,17.88,67000.0,11.2241,11.2304,11.1928,11.2053,67000.0
2008-08-25 15:55:00,17.88,17.89,17.82,17.85,209000.0,11.2053,11.2116,11.1677,11.1865,209000.0
2008-08-26 09:30:00,17.87,17.87,17.63,17.67,74200.0,11.1991,11.1991,11.0487,11.0737,74200.0
2008-08-26 09:35:00,17.66,17.81,17.66,17.72,39500.0,11.0675,11.1615,11.0675,11.1051,39500.0
2008-08-26 09:40:00,17.72,17.88,17.71,17.86,47000.0,11.1051,11.2053,11.0988,11.1928,47000.0
2008-08-26 09:45:00,17.86,17.87,17.8,17.87,54300.0,11.1928,11.1991,11.1552,11.1991,54300.0
2008-08-26 09:50:00,17.86,17.87,17.83,17.85,28400.0,11.1928,11.1991,11.174,11.1865,28400.0
2008-08-26 09:55:00,17.85,17.86,17.79,17.84,33800.0,11.1865,11.1928,11.1489,11.1803,33800.0
2008-08-26 10:00:00,17.85,17.89,17.81,17.85,83800.0,11.1865,11.2116,11.1615,11.1865,83800.0
2008-08-26 10:05:00,17.86,17.87,17.84,17.86,55900.0,11.1928,11.1991,11.1803,11.1928,55900.0
2008-08-26 10:10:00,17.86,17.89,17.86,17.87,36500.0,11.1928,11.2116,11.1928,11.1991,36500.0
2008-08-26 10:15:00,17.87,17.87,17.83,17.85,23000.0,11.1991,11.1991,11.174,11.1865,23000.0
2008-08-26 10:20:00,17.85,17.9,17.84,17.9,30400.0,11.1865,11.2179,11.1803,11.2179,30400.0
2008-08-26 10:25:00,17.9,17.94,17.9,17.93,37100.0,11.2179,11.2429,11.2179,11.2367,37100.0
2008-08-26 10:30:00,17.94,18.01,17.94,18.0,62100.0,11.2429,11.2868,11.2429,11.2805,62100.0
2008-08-26 10:35:00,18.01,18.01,17.97,17.98,44100.0,11.2868,11.2868,11.2617,11.268,44100.0
2008-08-26 10:40:00,17.98,18.0,17.95,17.95,35900.0,11.268,11.2805,11.2492,11.2492,35900.0
2008-08-26 10:45:00,17.96,17.99,17.96,17.98,28300.0,11.2555,11.2743,11.2555,11.268,28300.0
2008-08-26 10:50:00,17.98,18.0,17.96,17.97,39300.0,11.268,11.2805,11.2555,11.2617,39300.0
2008-08-26 10:55:00,17.98,17.99,17.97,17.99,15900.0,11.268,11.2743,11.2617,11.2743,15900.0
2008-08-26 11:00:00,17.99,18.02,17.98,17.99,21200.0,11.2743,11.2931,11.268,11.2743,21200.0
2008-08-26 11:05:00,17.98,17.99,17.94,17.95,21100.0,11.268,11.2743,11.2429,11.2492,21100.0
2008-08-26 11:10:00,17.96,17.96,17.92,17.94,29600.0,11.2555,11.2555,11.2304,11.2429,29600.0
2008-08-26 11:15:00,17.94,17.98,17.94,17.95,14100.0,11.2429,11.268,11.2429,11.2492,14100.0
2008-08-26 11:20:00,17.96,17.98,17.95,17.95,13100.0,11.2555,11.268,11.2492,11.2492,13100.0
2008-08-26 11:25:00,17.95,17.99,17.95,17.98,32200.0,11.2492,11.2743,11.2492,11.268,32200.0
2008-08-26 11:30:00,17.98,17.98,17.94,17.94,13800.0,11.268,11.268,11.2429,11.2429,13800.0
2008-08-26 11:35:00,17.94,17.95,17.91,17.95,43500.0,11.2429,11.2492,11.2241,11.2492,43500.0
2008-08-26 11:40:00,17.94,17.97,17.94,17.96,12000.0,11.2429,11.2617,11.2429,11.2555,12000.0
2008-08-26 11:45:00,17.97,17.99,17.96,17.98,6700.0,11.2617,11.2743,11.2555,11.268,6700.0
2008-08-26 11:50:00,17.98,18.0,17.98,18.0,9900.0,11.268,11.2805,11.268,11.2805,9900.0
2008-08-26 11:55:00,18.0,18.01,17.99,17.99,15600.0,11.2805,11.2868,11.2743,11.2743,15600.0
2008-08-26 12:00:00,17.98,18.01,17.98,18.0,19000.0,11.268,11.2868,11.268,11.2805,19000.0
2008-08-26 12:05:00,18.0,18.0,17.98,17.99,6100.0,11.2805,11.2805,11.268,11.2743,6100.0
2008-08-26 12:10:00,17.98,17.99,17.98,17.99,10700.0,11.268,11.2743,11.268,11.2743,10700.0
2008-08-26 12:15:00,17.99,17.99,17.96,17.98,17800.0,11.2743,11.2743,11.2555,11.268,17800.0
2008-08-26 12:20:00,17.98,18.0,17.98,18.0,53200.0,11.268,11.2805,11.268,11.2805,53200.0
2008-08-26 12:25:00,18.0,18.0,17.97,17.99,43700.0,11.2805,11.2805,11.2617,11.2743,43700.0
2008-08-26 12:30:00,17.99,18.0,17.99,18.0,18100.0,11.2743,11.2805,11.2743,11.2805,18100.0
2008-08-26 12:35:00,17.99,18.0,17.98,17.98,21400.0,11.2743,11.2805,11.268,11.268,21400.0
2008-08-26 12:40:00,17.98,17.99,17.97,17.99,32700.0,11.268,11.2743,11.2617,11.2743,32700.0
2008-08-26 12:45:00,17.99,17.99,17.98,17.99,14800.0,11.2743,11.2743,11.268,11.2743,14800.0
2008-08-26 12:50:00,17.98,17.99,17.96,17.97,20400.0,11.268,11.2743,11.2555,11.2617,20400.0
2008-08-26 12:55:00,17.96,17.97,17.96,17.97,5300.0,11.2555,11.2617,11.2555,11.2617,5300.0
2008-08-26 13:00:00,17.96,17.96,17.93,17.95,22200.0,11.2555,11.2555,11.2367,11.2492,22200.0
2008-08-26 13:05:00,17.96,17.97,17.94,17.96,29600.0,11.2555,11.2617,11.2429,11.2555,29600.0
2008-08-26 13:10:00,17.96,17.96,17.95,17.95,8600.0,11.2555,11.2555,11.2492,11.2492,8600.0
2008-08-26 13:15:00,17.95,17.95,17.92,17.92,11600.0,11.2492,11.2492,11.2304,11.2304,11600.0
2008-08-26 13:20:00,17.93,17.93,17.91,17.92,15600.0,11.2367,11.2367,11.2241,11.2304,15600.0
2008-08-26 13:25:00,17.92,17.93,17.91,17.91,12500.0,11.2304,11.2367,11.2241,11.2241,12500.0
2008-08-26 13:30:00,17.91,17.91,17.88,17.89,22800.0,11.2241,11.2241,11.2053,11.2116,22800.0
2008-08-26 13:35:00,17.9,17.91,17.9,17.9,13800.0,11.2179,11.2241,11.2179,11.2179,13800.0
2008-08-26 13:40:00,17.9,17.92,17.9,17.9,22500.0,11.2179,11.2304,11.2179,11.2179,22500.0
2008-08-26 13:45:00,17.9,17.92,17.9,17.91,21700.0,11.2179,11.2304,11.2179,11.2241,21700.0
2008-08-26 13:50:00,17.91,17.96,17.91,17.95,24900.0,11.2241,11.2555,11.2241,11.2492,24900.0
2008-08-26 13:55:00,17.96,17.96,17.93,17.96,26500.0,11.2555,11.2555,11.2367,11.2555,26500.0
2008-08-26 14:00:00,17.95,17.96,17.9,17.93,64000.0,11.2492,11.2555,11.2179,11.2367,64000.0
2008-08-26 14:05:00,17.94,17.96,17.91,17.96,26400.0,11.2429,11.2555,11.2241,11.2555,26400.0
2008-08-26 14:10:00,17.95,17.96,17.93,17.94,31400.0,11.2492,11.2555,11.2367,11.2429,31400.0
2008-08-26 14:15:00,17.93,17.94,17.91,17.93,32500.0,11.2367,11.2429,11.2241,11.2367,32500.0
2008-08-26 14:20:00,17.93,17.96,17.9,17.9,29400.0,11.2367,11.2555,11.2179,11.2179,29400.0
2008-08-26 14:25:00,17.9,17.91,17.88,17.9,62900.0,11.2179,11.2241,11.2053,11.2179,62900.0
2008-08-26 14:30:00,17.9,17.92,17.88,17.88,41700.0,11.2179,11.2304,11.2053,11.2053,41700.0
2008-08-26 14:35:00,17.88,17.91,17.86,17.9,57500.0,11.2053,11.2241,11.1928,11.2179,57500.0
2008-08-26 14:40:00,17.9,17.91,17.88,17.88,25500.0,11.2179,11.2241,11.2053,11.2053,25500.0
2008-08-26 14:45:00,17.87,17.91,17.87,17.9,63600.0,11.1991,11.2241,11.1991,11.2179,63600.0
2008-08-26 14:50:00,17.9,17.9,17.88,17.88,14800.0,11.2179,11.2179,11.2053,11.2053,14800.0
2008-08-26 14:55:00,17.88,17.89,17.87,17.88,11600.0,11.2053,11.2116,11.1991,11.2053,11600.0
2008-08-26 15:00:00,17.87,17.88,17.86,17.86,14000.0,11.1991,11.2053,11.1928,11.1928,14000.0
2008-08-26 15:05:00,17.86,17.89,17.84,17.86,37400.0,11.1928,11.2116,11.1803,11.1928,37400.0
2008-08-26 15:10:00,17.85,17.91,17.83,17.9,56300.0,11.1865,11.2241,11.174,11.2179,56300.0
2008-08-26 15:15:00,17.9,17.95,17.9,17.93,33500.0,11.2179,11.2492,11.2179,11.2367,33500.0
2008-08-26 15:20:00,17.93,17.93,17.91,17.92,10000.0,11.2367,11.2367,11.2241,11.2304,10000.0
2008-08-26 15:25:00,17.91,17.94,17.9,17.94,27800.0,11.2241,11.2429,11.2179,11.2429,27800.0
2008-08-26 15:30:00,17.94,17.99,17.93,17.99,40400.0,11.2429,11.2743,11.2367,11.2743,40400.0
2008-08-26 15:35:00,17.99,18.0,17.98,17.98,68100.0,11.2743,11.2805,11.268,11.268,68100.0
2008-08-26 15:40:00,17.99,18.01,17.97,17.98,161600.0,11.2743,11.2868,11.2617,11.268,161600.0
2008-08-26 15:45:00,17.98,18.0,17.98,17.99,26400.0,11.268,11.2805,11.268,11.2743,26400.0
2008-08-26 15:50:00,17.99,18.01,17.99,18.0,64100.0,11.2743,11.2868,11.2743,11.2805,64100.0
2008-08-26 15:55:00,18.0,18.05,17.99,18.03,101800.0,11.2805,11.3119,11.2743,11.2993,101800.0
2008-08-27 09:30:00,18.0,18.12,17.8,17.94,42500.0,11.2805,11.3557,11.1552,11.2429,42500.0
2008-08-27 09:35:00,17.93,18.02,17.93,18.01,36700.0,11.2367,11.2931,11.2367,11.2868,36700.0
2008-08-27 09:40:00,18.01,18.03,17.98,17.99,30700.0,11.2868,11.2993,11.268,11.2743,30700.0
2008-08-27 09:45:00,17.99,17.99,17.93,17.95,39600.0,11.2743,11.2743,11.2367,11.2492,39600.0
2008-08-27 09:50:00,17.94,17.95,17.9,17.91,42900.0,11.2429,11.2492,11.2179,11.2241,42900.0
2008-08-27 09:55:00,17.91,17.92,17.89,17.9,38700.0,11.2241,11.2304,11.2116,11.2179,38700.0
2008-08-27 10:00:00,17.9,17.97,17.9,17.93,42100.0,11.2179,11.2617,11.2179,11.2367,42100.0
2008-08-27 10:05:00,17.92,17.94,17.88,17.91,39800.0,11.2304,11.2429,11.2053,11.2241,39800.0
2008-08-27 10:10:00,17.91,17.92,17.91,17.91,15000.0,11.2241,11.2304,11.2241,11.2241,15000.0
2008-08-27 10:15:00,17.91,17.95,17.89,17.94,86700.0,11.2241,11.2492,11.2116,11.2429,86700.0
2008-08-27 10:20:00,17.95,18.0,17.95,18.0,26700.0,11.2492,11.2805,11.2492,11.2805,26700.0
2008-08-27 10:25:00,18.01,18.01,17.99,18.0,13200.0,11.2868,11.2868,11.2743,11.2805,13200.0
2008-08-27 10:30:00,18.0,18.03,18.0,18.02,22300.0,11.2805,11.2993,11.2805,11.2931,22300.0
2008-08-27 10:35:00,18.01,18.04,18.0,18.03,36300.0,11.2868,11.3056,11.2805,11.2993,36300.0
2008-08-27 10:40:00,18.02,18.02,18.0,18.01,24600.0,11.2931,11.2931,11.2805,11.2868,24600.0
2008-08-27 10:45:00,18.01,18.01,17.97,17.99,25700.0,11.2868,11.2868,11.2617,11.2743,25700.0
2008-08-27 10:50:00,17.98,18.01,17.97,17.98,29800.0,11.268,11.2868,11.2617,11.268,29800.0
2008-08-27 10:55:00,17.97,18.01,17.96,18.0,26300.0,11.2617,11.2868,11.2555,11.2805,26300.0
2008-08-27 11:00:00,18.01,18.01,17.99,17.99,32600.0,11.2868,11.2868,11.2743,11.2743,32600.0
2008-08-27 11:05:00,18.0,18.03,17.98,18.01,17800.0,11.2805,11.2993,11.268,11.2868,17800.0
2008-08-27 11:10:00,18.02,18.03,18.01,18.01,23200.0,11.2931,11.2993,11.2868,11.2868,23200.0
2008-08-27 11:15:00,18.02,18.02,18.0,18.0,21600.0,11.2931,11.2931,11.2805,11.2805,21600.0
2008-08-27 11:20:00,18.01,18.04,18.0,18.02,22700.0,11.2868,11.3056,11.2805,11.2931,22700.0
2008-08-27 11:25:00,18.02,18.03,18.0,18.0,40800.0,11.2931,11.2993,11.2805,11.2805,40800.0
2008-08-27 11:30:00,18.0,18.02,17.98,18.02,24700.0,11.2805,11.2931,11.268,11.2931,24700.0
2008-08-27 11:35:00,18.02,18.03,18.0,18.03,33100.0,11.2931,11.2993,11.2805,11.2993,33100.0
2008-08-27 11:40:00,18.03,18.04,18.03,18.03,25400.0,11.2993,11.3056,11.2993,11.2993,25400.0
2008-08-27 11:45:00,18.03,18.03,18.0,18.03,71800.0,11.2993,11.2993,11.2805,11.2993,71800.0
2008-08-27 11:50:00,18.04,18.04,18.01,18.04,47300.0,11.3056,11.3056,11.2868,11.3056,47300.0
2008-08-27 11:55:00,18.03,18.05,18.0,18.05,53100.0,11.2993,11.3119,11.2805,11.3119,53100.0
2008-08-27 12:00:00,18.04,18.04,17.98,18.03,49400.0,11.3056,11.3056,11.268,11.2993,49400.0
2008-08-27 12:05:00,18.03,18.06,18.01,18.04,40200.0,11.2993,11.3181,11.2868,11.3056,40200.0
2008-08-27 12:10:00,18.05,18.06,18.04,18.05,47500.0,11.3119,11.3181,11.3056,11.3119,47500.0
2008-08-27 12:15:00,18.06,18.12,18.05,18.12,29400.0,11.3181,11.3557,11.3119,11.3557,29400.0
2008-08-27 12:20:00,18.13,18.15,18.13,18.14,30800.0,11.362,11.3745,11.362,11.3683,30800.0
2008-08-27 12:25:00,18.14,18.14,18.12,18.12,13500.0,11.3683,11.3683,11.3557,11.3557,13500.0
2008-08-27 12:30:00,18.13,18.15,18.12,18.13,13200.0,11.362,11.3745,11.3557,11.362,13200.0
2008-08-27 12:35:00,18.13,18.13,18.11,18.12,6800.0,11.362,11.362,11.3495,11.3557,6800.0
2008-08-27 12:40:00,18.11,18.16,18.11,18.15,14800.0,11.3495,11.3808,11.3495,11.3745,14800.0
2008-08-27 12:45:00,18.15,18.18,18.14,18.16,36600.0,11.3745,11.3933,11.3683,11.3808,36600.0
2008-08-27 12:50:00,18.16,18.17,18.15,18.16,9200.0,11.3808,11.3871,11.3745,11.3808,9200.0
2008-08-27 12:55:00,18.16,18.16,18.15,18.15,9400.0,11.3808,11.3808,11.3745,11.3745,9400.0
2008-08-27 13:00:00,18.16,18.16,18.11,18.11,28100.0,11.3808,11.3808,11.3495,11.3495,28100.0
2008-08-27 13:05:00,18.11,18.11,18.1,18.11,9400.0,11.3495,11.3495,11.3432,11.3495,9400.0
2008-08-27 13:10:00,18.1,18.12,18.1,18.12,5100.0,11.3432,11.3557,11.3432,11.3557,5100.0
2008-08-27 13:15:00,18.12,18.13,18.12,18.12,9200.0,11.3557,11.362,11.3557,11.3557,9200.0
2008-08-27 13:20:00,18.12,18.13,18.07,18.08,20500.0,11.3557,11.362,11.3244,11.3307,20500.0
2008-08-27 13:25:00,18.07,18.09,18.07,18.09,7300.0,11.3244,11.3369,11.3244,11.3369,7300.0
2008-08-27 13:30:00,18.08,18.09,18.08,18.08,6200.0,11.3307,11.3369,11.3307,11.3307,6200.0
2008-08-27 13:35:00,18.08,18.09,18.08,18.09,3900.0,11.3307,11.3369,11.3307,11.3369,3900.0
2008-08-27 13:40:00,18.09,18.12,18.08,18.11,14400.0,11.3369,11.3557,11.3307,11.3495,14400.0
2008-08-27 13:45:00,18.12,18.14,18.11,18.13,9400.0,11.3557,11.3683,11.3495,11.362,9400.0
2008-08-27 13:50:00,18.13,18.14,18.09,18.11,22300.0,11.362,11.3683,11.3369,11.3495,22300.0
2008-08-27 13:55:00,18.11,18.14,18.11,18.14,27800.0,11.3495,11.3683,11.3495,11.3683,27800.0
2008-08-27 14:00:00,18.13,18.14,18.12,18.13,17300.0,11.362,11.3683,11.3557,11.362,17300.0
2008-08-27 14:05:00,18.12,18.13,18.12,18.12,3200.0,11.3557,11.362,11.3557,11.3557,3200.0
2008-08-27 14:10:00,18.12,18.13,18.1,18.11,14100.0,11.3557,11.362,11.3432,11.3495,14100.0
2008-08-27 14:15:00,18.1,18.11,18.09,18.11,15600.0,11.3432,11.3495,11.3369,11.3495,15600.0
2008-08-27 14:20:00,18.11,18.13,18.1,18.12,18300.0,11.3495,11.362,11.3432,11.3557,18300.0
2008-08-27 14:25:00,18.12,18.15,18.11,18.13,22800.0,11.3557,11.3745,11.3495,11.362,22800.0
2008-08-27 14:30:00,18.12,18.13,18.12,18.13,7400.0,11.3557,11.362,11.3557,11.362,7400.0
2008-08-27 14:35:00,18.13,18.16,18.13,18.16,17500.0,11.362,11.3808,11.362,11.3808,17500.0
2008-08-27 14:40:00,18.16,18.2,18.16,18.19,16300.0,11.3808,11.4059,11.3808,11.3996,16300.0
2008-08-27 14:45:00,18.2,18.2,18.17,18.19,12300.0,11.4059,11.4059,11.3871,11.3996,12300.0
2008-08-27 14:50:00,18.19,18.19,18.15,18.15,11200.0,11.3996,11.3996,11.3745,11.3745,11200.0
2008-08-27 14:55:00,18.15,18.16,18.14,18.14,14800.0,11.3745,11.3808,11.3683,11.3683,14800.0
2008-08-27 15:00:00,18.15,18.2,18.15,18.19,86500.0,11.3745,11.4059,11.3745,11.3996,86500.0
2008-08-27 15:05:00,18.19,18.22,18.19,18.22,66100.0,11.3996,11.4184,11.3996,11.4184,66100.0
2008-08-27 15:10:00,18.21,18.22,18.19,18.19,24000.0,11.4121,11.4184,11.3996,11.3996,24000.0
2008-08-27 15:15:00,18.19,18.19,18.15,18.16,50000.0,11.3996,11.3996,11.3745,11.3808,50000.0
2008-08-27 15:20:00,18.16,18.16,18.15,18.15,48900.0,11.3808,11.3808,11.3745,11.3745,48900.0
2008-08-27 15:25:00,18.16,18.16,18.12,18.12,29500.0,11.3808,11.3808,11.3557,11.3557,29500.0
2008-08-27 15:30:00,18.13,18.16,18.11,18.15,63900.0,11.362,11.3808,11.3495,11.3745,63900.0
2008-08-27 15:35:00,18.15,18.16,18.15,18.15,44900.0,11.3745,11.3808,11.3745,11.3745,44900.0
2008-08-27 15:40:00,18.16,18.19,18.15,18.19,58800.0,11.3808,11.3996,11.3745,11.3996,58800.0
2008-08-27 15:45:00,18.19,18.19,18.15,18.17,56100.0,11.3996,11.3996,11.3745,11.3871,56100.0
2008-08-27 15:50:00,18.17,18.18,18.16,18.18,50300.0,11.3871,11.3933,11.3808,11.3933,50300.0
2008-08-27 15:55:00,18.18,18.27,18.18,18.26,163700.0,11.3933,11.4497,11.3933,11.4435,163700.0
2008-08-28 09:30:00,18.48,18.48,18.35,18.37,100400.0,11.5814,11.5814,11.4999,11.5124,100400.0
2008-08-28 09:35:00,18.37,18.48,18.36,18.37,57100.0,11.5124,11.5814,11.5061,11.5124,57100.0
2008-08-28 09:40:00,18.36,18.4,18.33,18.34,54600.0,11.5061,11.5312,11.4873,11.4936,54600.0
2008-08-28 09:45:00,18.36,18.37,18.34,18.36,59800.0,11.5061,11.5124,11.4936,11.5061,59800.0
2008-08-28 09:50:00,18.37,18.37,18.33,18.34,39100.0,11.5124,11.5124,11.4873,11.4936,39100.0
2008-08-28 09:55:00,18.33,18.39,18.33,18.37,56600.0,11.4873,11.5249,11.4873,11.5124,56600.0
2008-08-28 10:00:00,18.38,18.39,18.33,18.35,40500.0,11.5187,11.5249,11.4873,11.4999,40500.0
2008-08-28 10:05:00,18.34,18.36,18.34,18.36,25400.0,11.4936,11.5061,11.4936,11.5061,25400.0
2008-08-28 10:10:00,18.36,18.38,18.34,18.36,25200.0,11.5061,11.5187,11.4936,11.5061,25200.0
2008-08-28 10:15:00,18.37,18.39,18.34,18.34,20800.0,11.5124,11.5249,11.4936,11.4936,20800.0
2008-08-28 10:20:00,18.34,18.35,18.32,18.35,18200.0,11.4936,11.4999,11.4811,11.4999,18200.0
2008-08-28 10:25:00,18.34,18.37,18.33,18.36,43500.0,11.4936,11.5124,11.4873,11.5061,43500.0
2008-08-28 10:30:00,18.36,18.37,18.36,18.36,67000.0,11.5061,11.5124,11.5061,11.5061,67000.0
2008-08-28 10:35:00,18.36,18.39,18.34,18.39,103900.0,11.5061,11.5249,11.4936,11.5249,103900.0
2008-08-28 10:40:00,18.4,18.4,18.36,18.39,91000.0,11.5312,11.5312,11.5061,11.5249,91000.0
2008-08-28 10:45:00,18.39,18.4,18.36,18.38,51300.0,11.5249,11.5312,11.5061,11.5187,51300.0
2008-08-28 10:50:00,18.38,18.4,18.36,18.36,60300.0,11.5187,11.5312,11.5061,11.5061,60300.0
2008-08-28 10:55:00,18.36,18.38,18.34,18.34,44100.0,11.5061,11.5187,11.4936,11.4936,44100.0
2008-08-28 11:00:00,18.35,18.35,18.3,18.3,21300.0,11.4999,11.4999,11.4685,11.4685,21300.0
2008-08-28 11:05:00,18.3,18.33,18.3,18.32,15800.0,11.4685,11.4873,11.4685,11.4811,15800.0
2008-08-28 11:10:00,18.33,18.33,18.32,18.33,11000.0,11.4873,11.4873,11.4811,11.4873,11000.0
2008-08-28 11:15:00,18.33,18.36,18.33,18.36,19800.0,11.4873,11.5061,11.4873,11.5061,19800.0
2008-08-28 11:20:00,18.35,18.37,18.32,18.32,105200.0,11.4999,11.5124,11.4811,11.4811,105200.0
2008-08-28 11:25:00,18.32,18.37,18.32,18.36,48200.0,11.4811,11.5124,11.4811,11.5061,48200.0
2008-08-28 11:30:00,18.35,18.37,18.34,18.35,15600.0,11.4999,11.5124,11.4936,11.4999,15600.0
2008-08-28 11:35:00,18.35,18.4,18.34,18.39,38900.0,11.4999,11.5312,11.4936,11.5249,38900.0
2008-08-28 11:40:00,18.39,18.4,18.35,18.38,27900.0,11.5249,11.5312,11.4999,11.5187,27900.0
2008-08-28 11:45:00,18.38,18.43,18.37,18.43,34900.0,11.5187,11.55,11.5124,11.55,34900.0
2008-08-28 11:50:00,18.43,18.47,18.41,18.46,42800.0,11.55,11.5751,11.5375,11.5688,42800.0
2008-08-28 11:55:00,18.46,18.48,18.43,18.45,23400.0,11.5688,11.5814,11.55,11.5626,23400.0
2008-08-28 12:00:00,18.45,18.45,18.41,18.44,21900.0,11.5626,11.5626,11.5375,11.5563,21900.0
2008-08-28 12:05:00,18.44,18.44,18.39,18.39,20100.0,11.5563,11.5563,11.5249,11.5249,20100.0
2008-08-28 12:10:00,18.39,18.4,18.36,18.36,20300.0,11.5249,11.5312,11.5061,11.5061,20300.0
2008-08-28 12:15:00,18.37,18.38,18.35,18.37,33900.0,11.5124,11.5187,11.4999,11.5124,33900.0
2008-08-28 12:20:00,18.36,18.38,18.36,18.38,6700.0,11.5061,11.5187,11.5061,11.5187,6700.0
2008-08-28 12:25:00,18.38,18.4,18.37,18.4,37900.0,11.5187,11.5312,11.5124,11.5312,37900.0
2008-08-28 12:30:00,18.4,18.4,18.37,18.37,16100.0,11.5312,11.5312,11.5124,11.5124,16100.0
2008-08-28 12:35:00,18.37,18.37,18.36,18.37,9100.0,11.5124,11.5124,11.5061,11.5124,9100.0
2008-08-28 12:40:00,18.37,18.38,18.37,18.37,6500.0,11.5124,11.5187,11.5124,11.5124,6500.0
2008-08-28 12:45:00,18.37,18.38,18.35,18.35,22000.0,11.5124,11.5187,11.4999,11.4999,22000.0
2008-08-28 12:50:00,18.34,18.36,18.33,18.36,33800.0,11.4936,11.5061,11.4873,11.5061,33800.0
2008-08-28 12:55:00,18.35,18.36,18.35,18.35,5800.0,11.4999,11.5061,11.4999,11.4999,5800.0
2008-08-28 13:00:00,18.35,18.36,18.34,18.36,15400.0,11.4999,11.5061,11.4936,11.5061,15400.0
2008-08-28 13:05:00,18.36,18.36,18.35,18.36,6400.0,11.5061,11.5061,11.4999,11.5061,6400.0
2008-08-28 13:10:00,18.36,18.37,18.34,18.37,17200.0,11.5061,11.5124,11.4936,11.5124,17200.0
2008-08-28 13:15:00,18.37,18.38,18.36,18.38,7400.0,11.5124,11.5187,11.5061,11.5187,7400.0
2008-08-28 13:20:00,18.39,18.41,18.38,18.41,35300.0,11.5249,11.5375,11.5187,11.5375,35300.0
2008-08-28 13:25:00,18.41,18.42,18.4,18.41,30500.0,11.5375,11.5438,11.5312,11.5375,30500.0
2008-08-28 13:30:00,18.42,18.44,18.41,18.44,37100.0,11.5438,11.5563,11.5375,11.5563,37100.0
2008-08-28 13:35:00,18.43,18.45,18.43,18.45,36000.0,11.55,11.5626,11.55,11.5626,36000.0
2008-08-28 13:40:00,18.45,18.49,18.45,18.49,57300.0,11.5626,11.5876,11.5626,11.5876,57300.0
2008-08-28 13:45:00,18.49,18.49,18.44,18.44,19800.0,11.5876,11.5876,11.5563,11.5563,19800.0
2008-08-28 13:50:00,18.45,18.45,18.43,18.43,13300.0,11.5626,11.5626,11.55,11.55,13300.0
2008-08-28 13:55:00,18.44,18.46,18.43,18.46,18400.0,11.5563,11.5688,11.55,11.5688,18400.0
2008-08-28 14:00:00,18.45,18.47,18.44,18.45,23000.0,11.5626,11.5751,11.5563,11.5626,23000.0
2008-08-28 14:05:00,18.45,18.45,18.42,18.42,13500.0,11.5626,11.5626,11.5438,11.5438,13500.0
2008-08-28 14:10:00,18.43,18.47,18.42,18.47,33900.0,11.55,11.5751,11.5438,11.5751,33900.0
2008-08-28 14:15:00,18.48,18.49,18.47,18.48,27600.0,11.5814,11.5876,11.5751,11.5814,27600.0
2008-08-28 14:20:00,18.49,18.5,18.48,18.49,87100.0,11.5876,11.5939,11.5814,11.5876,87100.0
2008-08-28 14:25:00,18.49,18.49,18.48,18.49,28800.0,11.5876,11.5876,11.5814,11.5876,28800.0
2008-08-28 14:30:00,18.49,18.5,18.48,18.5,41100.0,11.5876,11.5939,11.5814,11.5939,41100.0
2008-08-28 14:35:00,18.5,18.5,18.49,18.5,40100.0,11.5939,11.5939,11.5876,11.5939,40100.0
2008-08-28 14:40:00,18.5,18.5,18.49,18.5,45000.0,11.5939,11.5939,11.5876,11.5939,45000.0
2008-08-28 14:45:00,18.49,18.5,18.49,18.5,10400.0,11.5876,11.5939,11.5876,11.5939,10400.0
2008-08-28 14:50:00,18.5,18.5,18.48,18.49,18200.0,11.5939,11.5939,11.5814,11.5876,18200.0
2008-08-28 14:55:00,18.49,18.49,18.48,18.48,40900.0,11.5876,11.5876,11.5814,11.5814,40900.0
2008-08-28 15:00:00,18.48,18.49,18.45,18.46,17800.0,11.5814,11.5876,11.5626,11.5688,17800.0
2008-08-28 15:05:00,18.46,18.49,18.45,18.49,50700.0,11.5688,11.5876,11.5626,11.5876,50700.0
2008-08-28 15:10:00,18.49,18.5,18.49,18.5,30200.0,11.5876,11.5939,11.5876,11.5939,30200.0
2008-08-28 15:15:00,18.49,18.5,18.49,18.5,9200.0,11.5876,11.5939,11.5876,11.5939,9200.0
2008-08-28 15:20:00,18.5,18.5,18.46,18.49,57600.0,11.5939,11.5939,11.5688,11.5876,57600.0
2008-08-28 15:25:00,18.5,18.5,18.47,18.49,36300.0,11.5939,11.5939,11.5751,11.5876,36300.0
2008-08-28 15:30:00,18.49,18.5,18.45,18.47,46600.0,11.5876,11.5939,11.5626,11.5751,46600.0
2008-08-28 15:35:00,18.47,18.5,18.47,18.5,154300.0,11.5751,11.5939,11.5751,11.5939,154300.0
2008-08-28 15:40:00,18.5,18.52,18.48,18.48,313300.0,11.5939,11.6064,11.5814,11.5814,313300.0
2008-08-28 15:45:00,18.48,18.49,18.48,18.48,114300.0,11.5814,11.5876,11.5814,11.5814,114300.0
2008-08-28 15:50:00,18.49,18.5,18.48,18.5,165800.0,11.5876,11.5939,11.5814,11.5939,165800.0
2008-08-28 15:55:00,18.5,18.52,18.49,18.5,242200.0,11.5939,11.6064,11.5876,11.5939,242200.0
2008-08-29 09:30:00,18.36,18.48,18.33,18.45,58300.0,11.5061,11.5814,11.4873,11.5626,58300.0
2008-08-29 09:35:00,18.44,18.49,18.4,18.42,33900.0,11.5563,11.5876,11.5312,11.5438,33900.0
2008-08-29 09:40:00,18.42,18.49,18.42,18.49,36500.0,11.5438,11.5876,11.5438,11.5876,36500.0
2008-08-29 09:45:00,18.49,18.49,18.45,18.46,86100.0,11.5876,11.5876,11.5626,11.5688,86100.0
2008-08-29 09:50:00,18.47,18.49,18.44,18.48,64700.0,11.5751,11.5876,11.5563,11.5814,64700.0
2008-08-29 09:55:00,18.46,18.48,18.41,18.45,74000.0,11.5688,11.5814,11.5375,11.5626,74000.0
2008-08-29 10:00:00,18.46,18.49,18.42,18.44,43700.0,11.5688,11.5876,11.5438,11.5563,43700.0
2008-08-29 10:05:00,18.45,18.48,18.45,18.48,27300.0,11.5626,11.5814,11.5626,11.5814,27300.0
2008-08-29 10:10:00,18.48,18.49,18.47,18.48,26600.0,11.5814,11.5876,11.5751,11.5814,26600.0
2008-08-29 10:15:00,18.47,18.49,18.46,18.47,25300.0,11.5751,11.5876,11.5688,11.5751,25300.0
2008-08-29 10:20:00,18.48,18.48,18.41,18.42,31400.0,11.5814,11.5814,11.5375,11.5438,31400.0
2008-08-29 10:25:00,18.41,18.43,18.4,18.42,20500.0,11.5375,11.55,11.5312,11.5438,20500.0
2008-08-29 10:30:00,18.42,18.44,18.41,18.41,19800.0,11.5438,11.5563,11.5375,11.5375,19800.0
2008-08-29 10:35:00,18.41,18.41,18.38,18.39,21400.0,11.5375,11.5375,11.5187,11.5249,21400.0
2008-08-29 10:40:00,18.39,18.39,18.34,18.36,42500.0,11.5249,11.5249,11.4936,11.5061,42500.0
2008-08-29 10:45:00,18.35,18.36,18.35,18.35,9900.0,11.4999,11.5061,11.4999,11.4999,9900.0
2008-08-29 10:50:00,18.36,18.38,18.35,18.36,26400.0,11.5061,11.5187,11.4999,11.5061,26400.0
2008-08-29 10:55:00,18.37,18.37,18.34,18.34,10900.0,11.5124,11.5124,11.4936,11.4936,10900.0
2008-08-29 11:00:00,18.35,18.38,18.33,18.37,21600.0,11.4999,11.5187,11.4873,11.5124,21600.0
2008-08-29 11:05:00,18.38,18.4,18.38,18.4,23300.0,11.5187,11.5312,11.5187,11.5312,23300.0
2008-08-29 11:10:00,18.4,18.42,18.39,18.41,43800.0,11.5312,11.5438,11.5249,11.5375,43800.0
2008-08-29 11:15:00,18.41,18.45,18.4,18.44,27800.0,11.5375,11.5626,11.5312,11.5563,27800.0
2008-08-29 11:20:00,18.44,18.44,18.38,18.38,24000.0,11.5563,11.5563,11.5187,11.5187,24000.0
2008-08-29 11:25:00,18.38,18.42,18.38,18.4,81000.0,11.5187,11.5438,11.5187,11.5312,81000.0
2008-08-29 11:30:00,18.39,18.4,18.35,18.38,47100.0,11.5249,11.5312,11.4999,11.5187,47100.0
2008-08-29 11:35:00,18.37,18.4,18.35,18.38,45400.0,11.5124,11.5312,11.4999,11.5187,45400.0
2008-08-29 11:40:00,18.38,18.44,18.38,18.43,11100.0,11.5187,11.5563,11.5187,11.55,11100.0
2008-08-29 11:45:00,18.44,18.44,18.41,18.43,22500.0,11.5563,11.5563,11.5375,11.55,22500.0
2008-08-29 11:50:00,18.42,18.45,18.42,18.45,22300.0,11.5438,11.5626,11.5438,11.5626,22300.0
2008-08-29 11:55:00,18.45,18.46,18.43,18.45,27200.0,11.5626,11.5688,11.55,11.5626,27200.0
2008-08-29 12:00:00,18.44,18.45,18.4,18.4,28200.0,11.5563,11.5626,11.5312,11.5312,28200.0
2008-08-29 12:05:00,18.39,18.39,18.36,18.37,21100.0,11.5249,11.5249,11.5061,11.5124,21100.0
2008-08-29 12:10:00,18.37,18.38,18.35,18.35,26200.0,11.5124,11.5187,11.4999,11.4999,26200.0
2008-08-29 12:15:00,18.35,18.41,18.34,18.4,19800.0,11.4999,11.5375,11.4936,11.5312,19800.0
2008-08-29 12:20:00,18.4,18.41,18.38,18.38,18300.0,11.5312,11.5375,11.5187,11.5187,18300.0
2008-08-29 12:25:00,18.38,18.4,18.38,18.38,9100.0,11.5187,11.5312,11.5187,11.5187,9100.0
2008-08-29 12:30:00,18.38,18.39,18.38,18.38,10400.0,11.5187,11.5249,11.5187,11.5187,10400.0
2008-08-29 12:35:00,18.39,18.41,18.38,18.41,11500.0,11.5249,11.5375,11.5187,11.5375,11500.0
2008-08-29 12:40:00,18.41,18.42,18.41,18.42,13500.0,11.5375,11.5438,11.5375,11.5438,13500.0
2008-08-29 12:45:00,18.43,18.45,18.42,18.44,13900.0,11.55,11.5626,11.5438,11.5563,13900.0
2008-08-29 12:50:00,18.44,18.47,18.42,18.43,58600.0,11.5563,11.5751,11.5438,11.55,58600.0
2008-08-29 12:55:00,18.43,18.45,18.43,18.45,10500.0,11.55,11.5626,11.55,11.5626,10500.0
2008-08-29 13:00:00,18.46,18.49,18.45,18.49,12600.0,11.5688,11.5876,11.5626,11.5876,12600.0
2008-08-29 13:05:00,18.48,18.49,18.47,18.49,26000.0,11.5814,11.5876,11.5751,11.5876,26000.0
2008-08-29 13:10:00,18.48,18.5,18.48,18.49,26100.0,11.5814,11.5939,11.5814,11.5876,26100.0
2008-08-29 13:15:00,18.48,18.49,18.48,18.49,11200.0,11.5814,11.5876,11.5814,11.5876,11200.0
2008-08-29 13:20:00,18.49,18.49,18.47,18.48,74600.0,11.5876,11.5876,11.5751,11.5814,74600.0
2008-08-29 13:25:00,18.48,18.5,18.47,18.47,48200.0,11.5814,11.5939,11.5751,11.5751,48200.0
2008-08-29 13:30:00,18.47,18.49,18.47,18.49,13900.0,11.5751,11.5876,11.5751,11.5876,13900.0
2008-08-29 13:35:00,18.49,18.49,18.45,18.45,17300.0,11.5876,11.5876,11.5626,11.5626,17300.0
2008-08-29 13:40:00,18.45,18.45,18.44,18.45,24000.0,11.5626,11.5626,11.5563,11.5626,24000.0
2008-08-29 13:45:00,18.45,18.45,18.44,18.45,14100.0,11.5626,11.5626,11.5563,11.5626,14100.0
2008-08-29 13:50:00,18.45,18.45,18.44,18.44,10000.0,11.5626,11.5626,11.5563,11.5563,10000.0
2008-08-29 13:55:00,18.44,18.45,18.44,18.44,8600.0,11.5563,11.5626,11.5563,11.5563,8600.0
2008-08-29 14:00:00,18.44,18.45,18.44,18.45,15000.0,11.5563,11.5626,11.5563,11.5626,15000.0
2008-08-29 14:05:00,18.44,18.45,18.44,18.44,16600.0,11.5563,11.5626,11.5563,11.5563,16600.0
2008-08-29 14:10:00,18.45,18.47,18.44,18.47,15900.0,11.5626,11.5751,11.5563,11.5751,15900.0
2008-08-29 14:15:00,18.46,18.48,18.45,18.48,26300.0,11.5688,11.5814,11.5626,11.5814,26300.0
2008-08-29 14:20:00,18.48,18.49,18.47,18.48,9100.0,11.5814,11.5876,11.5751,11.5814,9100.0
2008-08-29 14:25:00,18.48,18.5,18.48,18.49,36500.0,11.5814,11.5939,11.5814,11.5876,36500.0
2008-08-29 14:30:00,18.49,18.49,18.48,18.48,19700.0,11.5876,11.5876,11.5814,11.5814,19700.0
2008-08-29 14:35:00,18.49,18.49,18.48,18.48,10800.0,11.5876,11.5876,11.5814,11.5814,10800.0
2008-08-29 14:40:00,18.48,18.49,18.48,18.49,14100.0,11.5814,11.5876,11.5814,11.5876,14100.0
2008-08-29 14:45:00,18.48,18.49,18.47,18.47,23900.0,11.5814,11.5876,11.5751,11.5751,23900.0
2008-08-29 14:50:00,18.47,18.48,18.46,18.47,9400.0,11.5751,11.5814,11.5688,11.5751,9400.0
2008-08-29 14:55:00,18.47,18.49,18.47,18.48,19400.0,11.5751,11.5876,11.5751,11.5814,19400.0
2008-08-29 15:00:00,18.49,18.49,18.46,18.46,18200.0,11.5876,11.5876,11.5688,11.5688,18200.0
2008-08-29 15:05:00,18.45,18.46,18.43,18.44,28700.0,11.5626,11.5688,11.55,11.5563,28700.0
2008-08-29 15:10:00,18.44,18.45,18.43,18.43,14700.0,11.5563,11.5626,11.55,11.55,14700.0
2008-08-29 15:15:00,18.44,18.44,18.41,18.41,28900.0,11.5563,11.5563,11.5375,11.5375,28900.0
2008-08-29 15:20:00,18.41,18.41,18.36,18.38,24800.0,11.5375,11.5375,11.5061,11.5187,24800.0
2008-08-29 15:25:00,18.38,18.39,18.37,18.37,27800.0,11.5187,11.5249,11.5124,11.5124,27800.0
2008-08-29 15:30:00,18.37,18.44,18.37,18.43,46200.0,11.5124,11.5563,11.5124,11.55,46200.0
2008-08-29 15:35:00,18.44,18.45,18.41,18.41,31200.0,11.5563,11.5626,11.5375,11.5375,31200.0
2008-08-29 15:40:00,18.42,18.46,18.41,18.45,99100.0,11.5438,11.5688,11.5375,11.5626,99100.0
2008-08-29 15:45:00,18.46,18.5,18.45,18.5,145300.0,11.5688,11.5939,11.5626,11.5939,145300.0
2008-08-29 15:50:00,18.49,18.5,18.47,18.48,145200.0,11.5876,11.5939,11.5751,11.5814,145200.0
2008-08-29 15:55:00,18.49,18.49,18.44,18.45,321800.0,11.5876,11.5876,11.5563,11.5626,321800.0
2008-09-02 09:30:00,18.56,18.58,18.45,18.49,225100.0,11.6315,11.644,11.5626,11.5876,225100.0
2008-09-02 09:35:00,18.48,18.49,18.46,18.48,117900.0,11.5814,11.5876,11.5688,11.5814,117900.0
2008-09-02 09:40:00,18.48,18.59,18.48,18.57,114300.0,11.5814,11.6503,11.5814,11.6378,114300.0
2008-09-02 09:45:00,18.57,18.64,18.49,18.5,188100.0,11.6378,11.6816,11.5876,11.5939,188100.0
2008-09-02 09:50:00,18.5,18.5,18.47,18.49,75700.0,11.5939,11.5939,11.5751,11.5876,75700.0
2008-09-02 09:55:00,18.49,18.5,18.47,18.49,74800.0,11.5876,11.5939,11.5751,11.5876,74800.0
2008-09-02 10:00:00,18.49,18.54,18.48,18.51,148000.0,11.5876,11.619,11.5814,11.6002,148000.0
2008-09-02 10:05:00,18.52,18.52,18.47,18.48,88500.0,11.6064,11.6064,11.5751,11.5814,88500.0
2008-09-02 10:10:00,18.48,18.51,18.44,18.5,92200.0,11.5814,11.6002,11.5563,11.5939,92200.0
2008-09-02 10:15:00,18.5,18.53,18.49,18.52,100900.0,11.5939,11.6127,11.5876,11.6064,100900.0
2008-09-02 10:20:00,18.52,18.53,18.47,18.49,73000.0,11.6064,11.6127,11.5751,11.5876,73000.0
2008-09-02 10:25:00,18.48,18.52,18.48,18.52,73400.0,11.5814,11.6064,11.5814,11.6064,73400.0
2008-09-02 10:30:00,18.52,18.53,18.5,18.5,117500.0,11.6064,11.6127,11.5939,11.5939,117500.0
2008-09-02 10:35:00,18.49,18.5,18.47,18.47,51000.0,11.5876,11.5939,11.5751,11.5751,51000.0
2008-09-02 10:40:00,18.47,18.48,18.44,18.45,58700.0,11.5751,11.5814,11.5563,11.5626,58700.0
2008-09-02 10:45:00,18.44,18.5,18.43,18.5,63700.0,11.5563,11.5939,11.55,11.5939,63700.0
2008-09-02 10:50:00,18.5,18.51,18.49,18.49,54000.0,11.5939,11.6002,11.5876,11.5876,54000.0
2008-09-02 10:55:00,18.49,18.52,18.49,18.52,63400.0,11.5876,11.6064,11.5876,11.6064,63400.0
2008-09-02 11:00:00,18.52,18.54,18.5,18.5,62800.0,11.6064,11.619,11.5939,11.5939,62800.0
2008-09-02 11:05:00,18.5,18.5,18.48,18.49,77700.0,11.5939,11.5939,11.5814,11.5876,77700.0
2008-09-02 11:10:00,18.49,18.5,18.48,18.5,115800.0,11.5876,11.5939,11.5814,11.5939,115800.0
2008-09-02 11:15:00,18.5,18.5,18.48,18.48,51300.0,11.5939,11.5939,11.5814,11.5814,51300.0
2008-09-02 11:20:00,18.48,18.49,18.43,18.46,42900.0,11.5814,11.5876,11.55,11.5688,42900.0
2008-09-02 11:25:00,18.46,18.49,18.46,18.49,52100.0,11.5688,11.5876,11.5688,11.5876,52100.0
2008-09-02 11:30:00,18.49,18.49,18.48,18.49,27100.0,11.5876,11.5876,11.5814,11.5876,27100.0
2008-09-02 11:35:00,18.49,18.49,18.48,18.48,29800.0,11.5876,11.5876,11.5814,11.5814,29800.0
2008-09-02 11:40:00,18.49,18.49,18.48,18.49,36100.0,11.5876,11.5876,11.5814,11.5876,36100.0
2008-09-02 11:45:00,18.48,18.49,18.48,18.49,63700.0,11.5814,11.5876,11.5814,11.5876,63700.0
2008-09-02 11:50:00,18.49,18.49,18.47,18.49,67700.0,11.5876,11.5876,11.5751,11.5876,67700.0
2008-09-02 11:55:00,18.48,18.49,18.48,18.49,31500.0,11.5814,11.5876,11.5814,11.5876,31500.0
2008-09-02 12:00:00,18.49,18.49,18.48,18.49,17400.0,11.5876,11.5876,11.5814,11.5876,17400.0
2008-09-02 12:05:00,18.48,18.49,18.48,18.49,23400.0,11.5814,11.5876,11.5814,11.5876,23400.0
2008-09-02 12:10:00,18.48,18.5,18.48,18.49,86600.0,11.5814,11.5939,11.5814,11.5876,86600.0
2008-09-02 12:15:00,18.48,18.49,18.48,18.49,26500.0,11.5814,11.5876,11.5814,11.5876,26500.0
2008-09-02 12:20:00,18.48,18.49,18.46,18.47,99800.0,11.5814,11.5876,11.5688,11.5751,99800.0
2008-09-02 12:25:00,18.47,18.48,18.43,18.44,44200.0,11.5751,11.5814,11.55,11.5563,44200.0
2008-09-02 12:30:00,18.44,18.46,18.43,18.46,42500.0,11.5563,11.5688,11.55,11.5688,42500.0
2008-09-02 12:35:00,18.45,18.48,18.45,18.47,22600.0,11.5626,11.5814,11.5626,11.5751,22600.0
2008-09-02 12:40:00,18.47,18.47,18.45,18.46,26800.0,11.5751,11.5751,11.5626,11.5688,26800.0
2008-09-02 12:45:00,18.46,18.48,18.46,18.47,24600.0,11.5688,11.5814,11.5688,11.5751,24600.0
2008-09-02 12:50:00,18.46,18.48,18.46,18.47,23200.0,11.5688,11.5814,11.5688,11.5751,23200.0
2008-09-02 12:55:00,18.48,18.48,18.47,18.47,10300.0,11.5814,11.5814,11.5751,11.5751,10300.0
2008-09-02 13:00:00,18.47,18.48,18.45,18.45,45300.0,11.5751,11.5814,11.5626,11.5626,45300.0
2008-09-02 13:05:00,18.46,18.48,18.46,18.47,30900.0,11.5688,11.5814,11.5688,11.5751,30900.0
2008-09-02 13:10:00,18.47,18.48,18.47,18.47,7100.0,11.5751,11.5814,11.5751,11.5751,7100.0
2008-09-02 13:15:00,18.47,18.48,18.47,18.47,10100.0,11.5751,11.5814,11.5751,11.5751,10100.0
2008-09-02 13:20:00,18.48,18.48,18.46,18.46,30300.0,11.5814,11.5814,11.5688,11.5688,30300.0
2008-09-02 13:25:00,18.47,18.48,18.46,18.48,18400.0,11.5751,11.5814,11.5688,11.5814,18400.0
2008-09-02 13:30:00,18.47,18.49,18.47,18.49,28100.0,11.5751,11.5876,11.5751,11.5876,28100.0
2008-09-02 13:35:00,18.49,18.49,18.48,18.49,15400.0,11.5876,11.5876,11.5814,11.5876,15400.0
2008-09-02 13:40:00,18.48,18.49,18.46,18.48,46500.0,11.5814,11.5876,11.5688,11.5814,46500.0
2008-09-02 13:45:00,18.47,18.48,18.47,18.47,25600.0,11.5751,11.5814,11.5751,11.5751,25600.0
2008-09-02 13:50:00,18.47,18.48,18.44,18.46,110200.0,11.5751,11.5814,11.5563,11.5688,110200.0
2008-09-02 13:55:00,18.46,18.46,18.43,18.44,28100.0,11.5688,11.5688,11.55,11.5563,28100.0
2008-09-02 14:00:00,18.43,18.48,18.42,18.46,77700.0,11.55,11.5814,11.5438,11.5688,77700.0
2008-09-02 14:05:00,18.46,18.47,18.42,18.42,48700.0,11.5688,11.5751,11.5438,11.5438,48700.0
2008-09-02 14:10:00,18.42,18.42,18.37,18.38,55000.0,11.5438,11.5438,11.5124,11.5187,55000.0
2008-09-02 14:15:00,18.38,18.4,18.35,18.35,41500.0,11.5187,11.5312,11.4999,11.4999,41500.0
2008-09-02 14:20:00,18.35,18.38,18.34,18.38,39300.0,11.4999,11.5187,11.4936,11.5187,39300.0
2008-09-02 14:25:00,18.38,18.4,18.35,18.36,30300.0,11.5187,11.5312,11.4999,11.5061,30300.0
2008-09-02 14:30:00,18.37,18.39,18.36,18.38,20100.0,11.5124,11.5249,11.5061,11.5187,20100.0
2008-09-02 14:35:00,18.38,18.39,18.31,18.31,35200.0,11.5187,11.5249,11.4748,11.4748,35200.0
2008-09-02 14:40:00,18.31,18.36,18.31,18.31,74500.0,11.4748,11.5061,11.4748,11.4748,74500.0
2008-09-02 14:45:00,18.31,18.35,18.3,18.33,29300.0,11.4748,11.4999,11.4685,11.4873,29300.0
2008-09-02 14:50:00,18.33,18.34,18.29,18.29,20100.0,11.4873,11.4936,11.4623,11.4623,20100.0
2008-09-02 14:55:00,18.29,18.33,18.27,18.31,95200.0,11.4623,11.4873,11.4497,11.4748,95200.0
2008-09-02 15:00:00,18.31,18.31,18.28,18.28,26700.0,11.4748,11.4748,11.456,11.456,26700.0
2008-09-02 15:05:00,18.29,18.37,18.28,18.36,25000.0,11.4623,11.5124,11.456,11.5061,25000.0
2008-09-02 15:10:00,18.37,18.37,18.34,18.35,28400.0,11.5124,11.5124,11.4936,11.4999,28400.0
2008-09-02 15:15:00,18.34,18.36,18.33,18.34,49200.0,11.4936,11.5061,11.4873,11.4936,49200.0
2008-09-02 15:20:00,18.34,18.39,18.34,18.38,24700.0,11.4936,11.5249,11.4936,11.5187,24700.0
2008-09-02 15:25:00,18.39,18.43,18.37,18.43,36200.0,11.5249,11.55,11.5124,11.55,36200.0
2008-09-02 15:30:00,18.42,18.45,18.42,18.44,51100.0,11.5438,11.5626,11.5438,11.5563,51100.0
2008-09-02 15:35:00,18.45,18.45,18.41,18.43,43800.0,11.5626,11.5626,11.5375,11.55,43800.0
2008-09-02 15:40:00,18.43,18.46,18.4,18.4,96600.0,11.55,11.5688,11.5312,11.5312,96600.0
2008-09-02 15:45:00,18.4,18.47,18.39,18.45,87500.0,11.5312,11.5751,11.5249,11.5626,87500.0
2008-09-02 15:50:00,18.46,18.49,18.45,18.48,73400.0,11.5688,11.5876,11.5626,11.5814,73400.0
2008-09-02 15:55:00,18.49,18.49,18.47,18.49,205100.0,11.5876,11.5876,11.5751,11.5876,205100.0
2008-09-03 09:30:00,18.4,18.49,18.38,18.4,20700.0,11.5312,11.5876,11.5187,11.5312,20700.0
2008-09-03 09:35:00,18.41,18.42,18.29,18.34,31300.0,11.5375,11.5438,11.4623,11.4936,31300.0
2008-09-03 09:40:00,18.35,18.44,18.32,18.42,48700.0,11.4999,11.5563,11.4811,11.5438,48700.0
2008-09-03 09:45:00,18.42,18.5,18.41,18.5,52600.0,11.5438,11.5939,11.5375,11.5939,52600.0
2008-09-03 09:50:00,18.5,18.53,18.49,18.51,121600.0,11.5939,11.6127,11.5876,11.6002,121600.0
2008-09-03 09:55:00,18.5,18.51,18.47,18.51,113800.0,11.5939,11.6002,11.5751,11.6002,113800.0
2008-09-03 10:00:00,18.51,18.52,18.47,18.49,94300.0,11.6002,11.6064,11.5751,11.5876,94300.0
2008-09-03 10:05:00,18.5,18.5,18.47,18.48,58700.0,11.5939,11.5939,11.5751,11.5814,58700.0
2008-09-03 10:10:00,18.48,18.5,18.45,18.5,36500.0,11.5814,11.5939,11.5626,11.5939,36500.0
2008-09-03 10:15:00,18.49,18.49,18.45,18.47,20300.0,11.5876,11.5876,11.5626,11.5751,20300.0
2008-09-03 10:20:00,18.47,18.5,18.46,18.5,57500.0,11.5751,11.5939,11.5688,11.5939,57500.0
2008-09-03 10:25:00,18.5,18.5,18.48,18.49,49000.0,11.5939,11.5939,11.5814,11.5876,49000.0
2008-09-03 10:30:00,18.49,18.5,18.49,18.5,44200.0,11.5876,11.5939,11.5876,11.5939,44200.0
2008-09-03 10:35:00,18.5,18.52,18.48,18.5,132300.0,11.5939,11.6064,11.5814,11.5939,132300.0
2008-09-03 10:40:00,18.5,18.53,18.49,18.5,124200.0,11.5939,11.6127,11.5876,11.5939,124200.0
2008-09-03 10:45:00,18.49,18.5,18.43,18.45,37100.0,11.5876,11.5939,11.55,11.5626,37100.0
2008-09-03 10:50:00,18.45,18.48,18.42,18.44,19700.0,11.5626,11.5814,11.5438,11.5563,19700.0
2008-09-03 10:55:00,18.44,18.49,18.44,18.48,29900.0,11.5563,11.5876,11.5563,11.5814,29900.0
2008-09-03 11:00:00,18.48,18.51,18.48,18.5,50700.0,11.5814,11.6002,11.5814,11.5939,50700.0
2008-09-03 11:05:00,18.5,18.51,18.47,18.47,98800.0,11.5939,11.6002,11.5751,11.5751,98800.0
2008-09-03 11:10:00,18.48,18.5,18.42,18.42,53500.0,11.5814,11.5939,11.5438,11.5438,53500.0
2008-09-03 11:15:00,18.42,18.46,18.4,18.46,30100.0,11.5438,11.5688,11.5312,11.5688,30100.0
2008-09-03 11:20:00,18.45,18.48,18.43,18.45,28000.0,11.5626,11.5814,11.55,11.5626,28000.0
2008-09-03 11:25:00,18.46,18.49,18.45,18.47,20700.0,11.5688,11.5876,11.5626,11.5751,20700.0
2008-09-03 11:30:00,18.47,18.48,18.41,18.41,24700.0,11.5751,11.5814,11.5375,11.5375,24700.0
2008-09-03 11:35:00,18.41,18.42,18.36,18.42,45300.0,11.5375,11.5438,11.5061,11.5438,45300.0
2008-09-03 11:40:00,18.42,18.43,18.4,18.42,28100.0,11.5438,11.55,11.5312,11.5438,28100.0
2008-09-03 11:45:00,18.42,18.42,18.39,18.4,12200.0,11.5438,11.5438,11.5249,11.5312,12200.0
2008-09-03 11:50:00,18.4,18.44,18.39,18.44,14800.0,11.5312,11.5563,11.5249,11.5563,14800.0
2008-09-03 11:55:00,18.43,18.43,18.39,18.4,31700.0,11.55,11.55,11.5249,11.5312,31700.0
2008-09-03 12:00:00,18.41,18.43,18.38,18.43,54700.0,11.5375,11.55,11.5187,11.55,54700.0
2008-09-03 12:05:00,18.43,18.46,18.42,18.42,31200.0,11.55,11.5688,11.5438,11.5438,31200.0
2008-09-03 12:10:00,18.43,18.45,18.39,18.45,22600.0,11.55,11.5626,11.5249,11.5626,22600.0
2008-09-03 12:15:00,18.45,18.47,18.42,18.46,29600.0,11.5626,11.5751,11.5438,11.5688,29600.0
2008-09-03 12:20:00,18.46,18.5,18.44,18.49,81600.0,11.5688,11.5939,11.5563,11.5876,81600.0
2008-09-03 12:25:00,18.49,18.5,18.49,18.5,54100.0,11.5876,11.5939,11.5876,11.5939,54100.0
2008-09-03 12:30:00,18.49,18.5,18.45,18.49,41200.0,11.5876,11.5939,11.5626,11.5876,41200.0
2008-09-03 12:35:00,18.49,18.5,18.48,18.5,88500.0,11.5876,11.5939,11.5814,11.5939,88500.0
2008-09-03 12:40:00,18.5,18.5,18.49,18.5,24800.0,11.5939,11.5939,11.5876,11.5939,24800.0
2008-09-03 12:45:00,18.5,18.5,18.49,18.5,43300.0,11.5939,11.5939,11.5876,11.5939,43300.0
2008-09-03 12:50:00,18.5,18.51,18.48,18.49,68300.0,11.5939,11.6002,11.5814,11.5876,68300.0
2008-09-03 12:55:00,18.49,18.49,18.46,18.49,21400.0,11.5876,11.5876,11.5688,11.5876,21400.0
2008-09-03 13:00:00,18.49,18.49,18.44,18.47,23900.0,11.5876,11.5876,11.5563,11.5751,23900.0
2008-09-03 13:05:00,18.48,18.5,18.48,18.5,16900.0,11.5814,11.5939,11.5814,11.5939,16900.0
2008-09-03 13:10:00,18.5,18.51,18.49,18.5,28200.0,11.5939,11.6002,11.5876,11.5939,28200.0
2008-09-03 13:15:00,18.5,18.51,18.48,18.49,59400.0,11.5939,11.6002,11.5814,11.5876,59400.0
2008-09-03 13:20:00,18.5,18.51,18.49,18.49,88400.0,11.5939,11.6002,11.5876,11.5876,88400.0
2008-09-03 13:25:00,18.49,18.49,18.46,18.47,29200.0,11.5876,11.5876,11.5688,11.5751,29200.0
2008-09-03 13:30:00,18.46,18.47,18.45,18.45,18300.0,11.5688,11.5751,11.5626,11.5626,18300.0
2008-09-03 13:35:00,18.45,18.46,18.45,18.46,7600.0,11.5626,11.5688,11.5626,11.5688,7600.0
2008-09-03 13:40:00,18.45,18.47,18.44,18.47,31600.0,11.5626,11.5751,11.5563,11.5751,31600.0
2008-09-03 13:45:00,18.46,18.5,18.46,18.5,41900.0,11.5688,11.5939,11.5688,11.5939,41900.0
2008-09-03 13:50:00,18.5,18.5,18.49,18.5,55200.0,11.5939,11.5939,11.5876,11.5939,55200.0
2008-09-03 13:55:00,18.49,18.5,18.49,18.5,12900.0,11.5876,11.5939,11.5876,11.5939,12900.0
2008-09-03 14:00:00,18.49,18.51,18.42,18.51,87900.0,11.5876,11.6002,11.5438,11.6002,87900.0
2008-09-03 14:05:00,18.5,18.51,18.49,18.5,45300.0,11.5939,11.6002,11.5876,11.5939,45300.0
2008-09-03 14:10:00,18.5,18.5,18.42,18.45,39000.0,11.5939,11.5939,11.5438,11.5626,39000.0
2008-09-03 14:15:00,18.44,18.46,18.43,18.45,22500.0,11.5563,11.5688,11.55,11.5626,22500.0
2008-09-03 14:20:00,18.45,18.45,18.4,18.43,33800.0,11.5626,11.5626,11.5312,11.55,33800.0
2008-09-03 14:25:00,18.43,18.47,18.42,18.45,32500.0,11.55,11.5751,11.5438,11.5626,32500.0
2008-09-03 14:30:00,18.45,18.5,18.45,18.48,23800.0,11.5626,11.5939,11.5626,11.5814,23800.0
2008-09-03 14:35:00,18.49,18.5,18.48,18.49,134200.0,11.5876,11.5939,11.5814,11.5876,134200.0
2008-09-03 14:40:00,18.49,18.5,18.46,18.48,76200.0,11.5876,11.5939,11.5688,11.5814,76200.0
2008-09-03 14:45:00,18.48,18.49,18.46,18.47,23700.0,11.5814,11.5876,11.5688,11.5751,23700.0
2008-09-03 14:50:00,18.46,18.47,18.43,18.45,35300.0,11.5688,11.5751,11.55,11.5626,35300.0
2008-09-03 14:55:00,18.45,18.48,18.44,18.48,13600.0,11.5626,11.5814,11.5563,11.5814,13600.0
2008-09-03 15:00:00,18.47,18.49,18.47,18.47,24600.0,11.5751,11.5876,11.5751,11.5751,24600.0
2008-09-03 15:05:00,18.47,18.47,18.44,18.46,53000.0,11.5751,11.5751,11.5563,11.5688,53000.0
2008-09-03 15:10:00,18.46,18.47,18.43,18.46,32600.0,11.5688,11.5751,11.55,11.5688,32600.0
2008-09-03 15:15:00,18.47,18.48,18.42,18.47,60800.0,11.5751,11.5814,11.5438,11.5751,60800.0
2008-09-03 15:20:00,18.47,18.5,18.46,18.49,164000.0,11.5751,11.5939,11.5688,11.5876,164000.0
2008-09-03 15:25:00,18.48,18.49,18.45,18.45,39000.0,11.5814,11.5876,11.5626,11.5626,39000.0
2008-09-03 15:30:00,18.45,18.49,18.43,18.48,44000.0,11.5626,11.5876,11.55,11.5814,44000.0
2008-09-03 15:35:00,18.48,18.5,18.48,18.48,60500.0,11.5814,11.5939,11.5814,11.5814,60500.0
2008-09-03 15:40:00,18.49,18.5,18.47,18.48,116600.0,11.5876,11.5939,11.5751,11.5814,116600.0
2008-09-03 15:45:00,18.48,18.49,18.48,18.49,38600.0,11.5814,11.5876,11.5814,11.5876,38600.0
2008-09-03 15:50:00,18.48,18.5,18.48,18.49,135300.0,11.5814,11.5939,11.5814,11.5876,135300.0
2008-09-03 15:55:00,18.49,18.5,18.48,18.49,160200.0,11.5876,11.5939,11.5814,11.5876,160200.0
2008-09-04 09:30:00,18.31,18.4,18.15,18.28,37100.0,11.4748,11.5312,11.3745,11.456,37100.0
2008-09-04 09:35:00,18.29,18.33,18.28,18.29,41700.0,11.4623,11.4873,11.456,11.4623,41700.0
2008-09-04 09:40:00,18.29,18.33,18.27,18.32,15300.0,11.4623,11.4873,11.4497,11.4811,15300.0
2008-09-04 09:45:00,18.32,18.33,18.26,18.3,48900.0,11.4811,11.4873,11.4435,11.4685,48900.0
2008-09-04 09:50:00,18.31,18.4,18.3,18.39,41200.0,11.4748,11.5312,11.4685,11.5249,41200.0
2008-09-04 09:55:00,18.39,18.42,18.31,18.32,29200.0,11.5249,11.5438,11.4748,11.4811,29200.0
2008-09-04 10:00:00,18.32,18.38,18.29,18.38,44900.0,11.4811,11.5187,11.4623,11.5187,44900.0
2008-09-04 10:05:00,18.38,18.44,18.36,18.41,33000.0,11.5187,11.5563,11.5061,11.5375,33000.0
2008-09-04 10:10:00,18.41,18.44,18.4,18.4,22400.0,11.5375,11.5563,11.5312,11.5312,22400.0
2008-09-04 10:15:00,18.39,18.43,18.37,18.41,23900.0,11.5249,11.55,11.5124,11.5375,23900.0
2008-09-04 10:20:00,18.43,18.46,18.36,18.4,41500.0,11.55,11.5688,11.5061,11.5312,41500.0
2008-09-04 10:25:00,18.39,18.4,18.34,18.35,35100.0,11.5249,11.5312,11.4936,11.4999,35100.0
2008-09-04 10:30:00,18.34,18.34,18.24,18.27,102600.0,11.4936,11.4936,11.4309,11.4497,102600.0
2008-09-04 10:35:00,18.27,18.29,18.24,18.27,21700.0,11.4497,11.4623,11.4309,11.4497,21700.0
2008-09-04 10:40:00,18.27,18.27,18.19,18.2,63000.0,11.4497,11.4497,11.3996,11.4059,63000.0
2008-09-04 10:45:00,18.2,18.25,18.2,18.2,29300.0,11.4059,11.4372,11.4059,11.4059,29300.0
2008-09-04 10:50:00,18.21,18.28,18.21,18.23,36700.0,11.4121,11.456,11.4121,11.4247,36700.0
2008-09-04 10:55:00,18.22,18.28,18.22,18.26,22600.0,11.4184,11.456,11.4184,11.4435,22600.0
2008-09-04 11:00:00,18.26,18.26,18.19,18.22,42400.0,11.4435,11.4435,11.3996,11.4184,42400.0
2008-09-04 11:05:00,18.21,18.23,18.18,18.21,33600.0,11.4121,11.4247,11.3933,11.4121,33600.0
2008-09-04 11:10:00,18.21,18.26,18.2,18.23,24500.0,11.4121,11.4435,11.4059,11.4247,24500.0
2008-09-04 11:15:00,18.23,18.24,18.18,18.24,39800.0,11.4247,11.4309,11.3933,11.4309,39800.0
2008-09-04 11:20:00,18.23,18.26,18.2,18.26,45000.0,11.4247,11.4435,11.4059,11.4435,45000.0
2008-09-04 11:25:00,18.26,18.29,18.25,18.28,18300.0,11.4435,11.4623,11.4372,11.456,18300.0
2008-09-04 11:30:00,18.29,18.29,18.25,18.27,32500.0,11.4623,11.4623,11.4372,11.4497,32500.0
2008-09-04 11:35:00,18.27,18.28,18.24,18.26,32400.0,11.4497,11.456,11.4309,11.4435,32400.0
2008-09-04 11:40:00,18.26,18.31,18.25,18.31,33700.0,11.4435,11.4748,11.4372,11.4748,33700.0
2008-09-04 11:45:00,18.3,18.3,18.25,18.29,31900.0,11.4685,11.4685,11.4372,11.4623,31900.0
2008-09-04 11:50:00,18.28,18.33,18.28,18.3,31800.0,11.456,11.4873,11.456,11.4685,31800.0
2008-09-04 11:55:00,18.3,18.3,18.26,18.26,30500.0,11.4685,11.4685,11.4435,11.4435,30500.0
2008-09-04 12:00:00,18.27,18.3,18.26,18.29,22000.0,11.4497,11.4685,11.4435,11.4623,22000.0
2008-09-04 12:05:00,18.3,18.32,18.29,18.31,19200.0,11.4685,11.4811,11.4623,11.4748,19200.0
2008-09-04 12:10:00,18.31,18.32,18.29,18.29,14500.0,11.4748,11.4811,11.4623,11.4623,14500.0
2008-09-04 12:15:00,18.29,18.33,18.29,18.32,23600.0,11.4623,11.4873,11.4623,11.4811,23600.0
2008-09-04 12:20:00,18.32,18.35,18.32,18.33,28800.0,11.4811,11.4999,11.4811,11.4873,28800.0
2008-09-04 12:25:00,18.33,18.33,18.3,18.31,17500.0,11.4873,11.4873,11.4685,11.4748,17500.0
2008-09-04 12:30:00,18.31,18.33,18.3,18.32,13900.0,11.4748,11.4873,11.4685,11.4811,13900.0
2008-09-04 12:35:00,18.32,18.34,18.32,18.32,6900.0,11.4811,11.4936,11.4811,11.4811,6900.0
2008-09-04 12:40:00,18.33,18.34,18.31,18.34,12900.0,11.4873,11.4936,11.4748,11.4936,12900.0
2008-09-04 12:45:00,18.34,18.34,18.29,18.3,45900.0,11.4936,11.4936,11.4623,11.4685,45900.0
2008-09-04 12:50:00,18.3,18.31,18.28,18.28,45400.0,11.4685,11.4748,11.456,11.456,45400.0
2008-09-04 12:55:00,18.28,18.33,18.28,18.33,39800.0,11.456,11.4873,11.456,11.4873,39800.0
2008-09-04 13:00:00,18.33,18.34,18.32,18.34,13900.0,11.4873,11.4936,11.4811,11.4936,13900.0
2008-09-04 13:05:00,18.33,18.34,18.32,18.33,8500.0,11.4873,11.4936,11.4811,11.4873,8500.0
2008-09-04 13:10:00,18.34,18.34,18.33,18.33,12500.0,11.4936,11.4936,11.4873,11.4873,12500.0
2008-09-04 13:15:00,18.34,18.35,18.33,18.33,22000.0,11.4936,11.4999,11.4873,11.4873,22000.0
2008-09-04 13:20:00,18.33,18.34,18.3,18.31,74100.0,11.4873,11.4936,11.4685,11.4748,74100.0
2008-09-04 13:25:00,18.3,18.34,18.29,18.3,67400.0,11.4685,11.4936,11.4623,11.4685,67400.0
2008-09-04 13:30:00,18.3,18.31,18.28,18.29,51300.0,11.4685,11.4748,11.456,11.4623,51300.0
2008-09-04 13:35:00,18.3,18.33,18.29,18.33,18200.0,11.4685,11.4873,11.4623,11.4873,18200.0
2008-09-04 13:40:00,18.33,18.34,18.31,18.32,28300.0,11.4873,11.4936,11.4748,11.4811,28300.0
2008-09-04 13:45:00,18.32,18.33,18.32,18.33,21500.0,11.4811,11.4873,11.4811,11.4873,21500.0
2008-09-04 13:50:00,18.33,18.37,18.32,18.36,36200.0,11.4873,11.5124,11.4811,11.5061,36200.0
2008-09-04 13:55:00,18.36,18.41,18.35,18.41,44800.0,11.5061,11.5375,11.4999,11.5375,44800.0
2008-09-04 14:00:00,18.4,18.41,18.37,18.37,22300.0,11.5312,11.5375,11.5124,11.5124,22300.0
2008-09-04 14:05:00,18.37,18.38,18.29,18.29,47700.0,11.5124,11.5187,11.4623,11.4623,47700.0
2008-09-04 14:10:00,18.29,18.31,18.27,18.29,96900.0,11.4623,11.4748,11.4497,11.4623,96900.0
2008-09-04 14:15:00,18.29,18.31,18.27,18.27,43700.0,11.4623,11.4748,11.4497,11.4497,43700.0
2008-09-04 14:20:00,18.26,18.29,18.25,18.27,44400.0,11.4435,11.4623,11.4372,11.4497,44400.0
2008-09-04 14:25:00,18.28,18.34,18.28,18.31,44900.0,11.456,11.4936,11.456,11.4748,44900.0
2008-09-04 14:30:00,18.32,18.32,18.27,18.27,31600.0,11.4811,11.4811,11.4497,11.4497,31600.0
2008-09-04 14:35:00,18.27,18.29,18.27,18.29,26000.0,11.4497,11.4623,11.4497,11.4623,26000.0
2008-09-04 14:40:00,18.29,18.32,18.29,18.31,61200.0,11.4623,11.4811,11.4623,11.4748,61200.0
2008-09-04 14:45:00,18.31,18.31,18.29,18.3,40900.0,11.4748,11.4748,11.4623,11.4685,40900.0
2008-09-04 14:50:00,18.3,18.3,18.27,18.28,29800.0,11.4685,11.4685,11.4497,11.456,29800.0
2008-09-04 14:55:00,18.28,18.32,18.27,18.32,47200.0,11.456,11.4811,11.4497,11.4811,47200.0
2008-09-04 15:00:00,18.33,18.34,18.3,18.32,63000.0,11.4873,11.4936,11.4685,11.4811,63000.0
2008-09-04 15:05:00,18.32,18.34,18.3,18.31,47800.0,11.4811,11.4936,11.4685,11.4748,47800.0
2008-09-04 15:10:00,18.3,18.37,18.28,18.37,75400.0,11.4685,11.5124,11.456,11.5124,75400.0
2008-09-04 15:15:00,18.37,18.42,18.32,18.32,90900.0,11.5124,11.5438,11.4811,11.4811,90900.0
2008-09-04 15:20:00,18.32,18.33,18.28,18.29,46500.0,11.4811,11.4873,11.456,11.4623,46500.0
2008-09-04 15:25:00,18.28,18.33,18.28,18.32,39200.0,11.456,11.4873,11.456,11.4811,39200.0
2008-09-04 15:30:00,18.32,18.34,18.31,18.33,63900.0,11.4811,11.4936,11.4748,11.4873,63900.0
2008-09-04 15:35:00,18.34,18.36,18.29,18.29,52700.0,11.4936,11.5061,11.4623,11.4623,52700.0
2008-09-04 15:40:00,18.28,18.29,18.24,18.27,153700.0,11.456,11.4623,11.4309,11.4497,153700.0
2008-09-04 15:45:00,18.28,18.29,18.25,18.28,119100.0,11.456,11.4623,11.4372,11.456,119100.0
2008-09-04 15:50:00,18.27,18.3,18.24,18.24,129500.0,11.4497,11.4685,11.4309,11.4309,129500.0
2008-09-04 15:55:00,18.25,18.25,18.1,18.14,365000.0,11.4372,11.4372,11.3432,11.3683,365000.0
2008-09-05 09:30:00,18.0,18.07,17.93,17.96,53400.0,11.2805,11.3244,11.2367,11.2555,53400.0
2008-09-05 09:35:00,17.99,18.04,17.95,18.0,12200.0,11.2743,11.3056,11.2492,11.2805,12200.0
2008-09-05 09:40:00,18.01,18.07,17.98,18.07,22900.0,11.2868,11.3244,11.268,11.3244,22900.0
2008-09-05 09:45:00,18.08,18.16,18.08,18.11,59600.0,11.3307,11.3808,11.3307,11.3495,59600.0
2008-09-05 09:50:00,18.11,18.12,18.03,18.08,42400.0,11.3495,11.3557,11.2993,11.3307,42400.0
2008-09-05 09:55:00,18.08,18.09,18.02,18.02,42700.0,11.3307,11.3369,11.2931,11.2931,42700.0
2008-09-05 10:00:00,18.03,18.09,17.98,18.08,47600.0,11.2993,11.3369,11.268,11.3307,47600.0
2008-09-05 10:05:00,18.08,18.08,18.0,18.02,70100.0,11.3307,11.3307,11.2805,11.2931,70100.0
2008-09-05 10:10:00,18.02,18.02,17.95,17.97,42700.0,11.2931,11.2931,11.2492,11.2617,42700.0
2008-09-05 10:15:00,17.98,18.03,17.98,18.02,57600.0,11.268,11.2993,11.268,11.2931,57600.0
2008-09-05 10:20:00,18.02,18.07,18.01,18.01,33600.0,11.2931,11.3244,11.2868,11.2868,33600.0
2008-09-05 10:25:00,18.02,18.05,18.0,18.02,35600.0,11.2931,11.3119,11.2805,11.2931,35600.0
2008-09-05 10:30:00,18.02,18.03,18.01,18.02,24700.0,11.2931,11.2993,11.2868,11.2931,24700.0
2008-09-05 10:35:00,18.02,18.11,18.02,18.07,56600.0,11.2931,11.3495,11.2931,11.3244,56600.0
2008-09-05 10:40:00,18.08,18.1,18.06,18.1,21400.0,11.3307,11.3432,11.3181,11.3432,21400.0
2008-09-05 10:45:00,18.1,18.1,18.0,18.03,22600.0,11.3432,11.3432,11.2805,11.2993,22600.0
2008-09-05 10:50:00,18.02,18.03,17.98,17.99,26000.0,11.2931,11.2993,11.268,11.2743,26000.0
2008-09-05 10:55:00,18.0,18.0,17.91,17.93,35000.0,11.2805,11.2805,11.2241,11.2367,35000.0
2008-09-05 11:00:00,17.93,17.94,17.88,17.92,20900.0,11.2367,11.2429,11.2053,11.2304,20900.0
2008-09-05 11:05:00,17.92,17.98,17.92,17.95,28300.0,11.2304,11.268,11.2304,11.2492,28300.0
2008-09-05 11:10:00,17.95,17.96,17.91,17.92,36900.0,11.2492,11.2555,11.2241,11.2304,36900.0
2008-09-05 11:15:00,17.92,17.96,17.92,17.94,21700.0,11.2304,11.2555,11.2304,11.2429,21700.0
2008-09-05 11:20:00,17.94,18.03,17.94,18.03,24100.0,11.2429,11.2993,11.2429,11.2993,24100.0
2008-09-05 11:25:00,18.03,18.07,18.02,18.05,44300.0,11.2993,11.3244,11.2931,11.3119,44300.0
2008-09-05 11:30:00,18.04,18.04,18.01,18.01,13200.0,11.3056,11.3056,11.2868,11.2868,13200.0
2008-09-05 11:35:00,18.01,18.05,18.01,18.01,57500.0,11.2868,11.3119,11.2868,11.2868,57500.0
2008-09-05 11:40:00,18.02,18.05,18.01,18.01,35400.0,11.2931,11.3119,11.2868,11.2868,35400.0
2008-09-05 11:45:00,18.02,18.04,18.0,18.01,32100.0,11.2931,11.3056,11.2805,11.2868,32100.0
2008-09-05 11:50:00,18.01,18.06,18.0,18.06,77300.0,11.2868,11.3181,11.2805,11.3181,77300.0
2008-09-05 11:55:00,18.06,18.11,18.06,18.07,71800.0,11.3181,11.3495,11.3181,11.3244,71800.0
2008-09-05 12:00:00,18.06,18.11,18.04,18.05,54100.0,11.3181,11.3495,11.3056,11.3119,54100.0
2008-09-05 12:05:00,18.04,18.05,17.99,18.04,43000.0,11.3056,11.3119,11.2743,11.3056,43000.0
2008-09-05 12:10:00,18.04,18.04,17.94,17.96,63400.0,11.3056,11.3056,11.2429,11.2555,63400.0
2008-09-05 12:15:00,17.96,18.0,17.96,17.99,32200.0,11.2555,11.2805,11.2555,11.2743,32200.0
2008-09-05 12:20:00,17.98,18.0,17.98,17.99,27700.0,11.268,11.2805,11.268,11.2743,27700.0
2008-09-05 12:25:00,17.99,18.03,17.99,18.03,65000.0,11.2743,11.2993,11.2743,11.2993,65000.0
2008-09-05 12:30:00,18.04,18.1,18.04,18.07,41800.0,11.3056,11.3432,11.3056,11.3244,41800.0
2008-09-05 12:35:00,18.07,18.1,18.06,18.06,31100.0,11.3244,11.3432,11.3181,11.3181,31100.0
2008-09-05 12:40:00,18.07,18.07,18.02,18.04,12600.0,11.3244,11.3244,11.2931,11.3056,12600.0
2008-09-05 12:45:00,18.04,18.06,18.03,18.06,38300.0,11.3056,11.3181,11.2993,11.3181,38300.0
2008-09-05 12:50:00,18.06,18.07,18.03,18.06,29500.0,11.3181,11.3244,11.2993,11.3181,29500.0
2008-09-05 12:55:00,18.06,18.07,18.01,18.02,20600.0,11.3181,11.3244,11.2868,11.2931,20600.0
2008-09-05 13:00:00,18.02,18.04,17.99,18.0,21500.0,11.2931,11.3056,11.2743,11.2805,21500.0
2008-09-05 13:05:00,18.0,18.07,18.0,18.04,45000.0,11.2805,11.3244,11.2805,11.3056,45000.0
2008-09-05 13:10:00,18.04,18.07,18.04,18.07,20800.0,11.3056,11.3244,11.3056,11.3244,20800.0
2008-09-05 13:15:00,18.07,18.09,18.06,18.06,44500.0,11.3244,11.3369,11.3181,11.3181,44500.0
2008-09-05 13:20:00,18.06,18.06,18.04,18.05,17900.0,11.3181,11.3181,11.3056,11.3119,17900.0
2008-09-05 13:25:00,18.06,18.06,18.04,18.04,24800.0,11.3181,11.3181,11.3056,11.3056,24800.0
2008-09-05 13:30:00,18.04,18.07,18.03,18.07,36700.0,11.3056,11.3244,11.2993,11.3244,36700.0
2008-09-05 13:35:00,18.07,18.07,17.99,17.99,43100.0,11.3244,11.3244,11.2743,11.2743,43100.0
2008-09-05 13:40:00,17.99,18.04,17.99,18.04,42800.0,11.2743,11.3056,11.2743,11.3056,42800.0
2008-09-05 13:45:00,18.04,18.05,18.01,18.02,20400.0,11.3056,11.3119,11.2868,11.2931,20400.0
2008-09-05 13:50:00,18.02,18.03,18.0,18.02,15000.0,11.2931,11.2993,11.2805,11.2931,15000.0
2008-09-05 13:55:00,18.02,18.05,18.02,18.04,38700.0,11.2931,11.3119,11.2931,11.3056,38700.0
2008-09-05 14:00:00,18.04,18.05,17.99,18.04,35800.0,11.3056,11.3119,11.2743,11.3056,35800.0
2008-09-05 14:05:00,18.04,18.07,18.03,18.06,26600.0,11.3056,11.3244,11.2993,11.3181,26600.0
2008-09-05 14:10:00,18.06,18.08,18.02,18.08,43100.0,11.3181,11.3307,11.2931,11.3307,43100.0
2008-09-05 14:15:00,18.08,18.08,18.04,18.08,41100.0,11.3307,11.3307,11.3056,11.3307,41100.0
2008-09-05 14:20:00,18.08,18.11,18.06,18.08,42100.0,11.3307,11.3495,11.3181,11.3307,42100.0
2008-09-05 14:25:00,18.08,18.11,18.06,18.11,18100.0,11.3307,11.3495,11.3181,11.3495,18100.0
2008-09-05 14:30:00,18.11,18.13,18.09,18.11,35100.0,11.3495,11.362,11.3369,11.3495,35100.0
2008-09-05 14:35:00,18.11,18.13,18.1,18.11,30500.0,11.3495,11.362,11.3432,11.3495,30500.0
2008-09-05 14:40:00,18.12,18.12,18.08,18.11,27200.0,11.3557,11.3557,11.3307,11.3495,27200.0
2008-09-05 14:45:00,18.11,18.11,18.08,18.09,24100.0,11.3495,11.3495,11.3307,11.3369,24100.0
2008-09-05 14:50:00,18.09,18.13,18.08,18.13,35100.0,11.3369,11.362,11.3307,11.362,35100.0
2008-09-05 14:55:00,18.13,18.18,18.13,18.16,35900.0,11.362,11.3933,11.362,11.3808,35900.0
2008-09-05 15:00:00,18.15,18.15,18.12,18.12,40800.0,11.3745,11.3745,11.3557,11.3557,40800.0
2008-09-05 15:05:00,18.13,18.14,18.11,18.11,18800.0,11.362,11.3683,11.3495,11.3495,18800.0
2008-09-05 15:10:00,18.11,18.11,18.08,18.09,28800.0,11.3495,11.3495,11.3307,11.3369,28800.0
2008-09-05 15:15:00,18.09,18.14,18.09,18.13,29000.0,11.3369,11.3683,11.3369,11.362,29000.0
2008-09-05 15:20:00,18.13,18.13,18.05,18.09,131500.0,11.362,11.362,11.3119,11.3369,131500.0
2008-09-05 15:25:00,18.09,18.12,18.07,18.11,53700.0,11.3369,11.3557,11.3244,11.3495,53700.0
2008-09-05 15:30:00,18.1,18.13,18.09,18.13,42800.0,11.3432,11.362,11.3369,11.362,42800.0
2008-09-05 15:35:00,18.13,18.2,18.13,18.2,54700.0,11.362,11.4059,11.362,11.4059,54700.0
2008-09-05 15:40:00,18.2,18.26,18.19,18.25,136400.0,11.4059,11.4435,11.3996,11.4372,136400.0
2008-09-05 15:45:00,18.25,18.34,18.24,18.33,139200.0,11.4372,11.4936,11.4309,11.4873,139200.0
2008-09-05 15:50:00,18.33,18.37,18.33,18.36,191200.0,11.4873,11.5124,11.4873,11.5061,191200.0
2008-09-05 15:55:00,18.36,18.37,18.33,18.35,308300.0,11.5061,11.5124,11.4873,11.4999,308300.0
2008-09-08 09:30:00,19.0,19.1,18.37,18.49,235100.0,11.9072,11.9699,11.5124,11.5876,235100.0
2008-09-08 09:35:00,18.47,18.5,18.32,18.43,265500.0,11.5751,11.5939,11.4811,11.55,265500.0
2008-09-08 09:40:00,18.43,18.53,18.3,18.35,300300.0,11.55,11.6127,11.4685,11.4999,300300.0
2008-09-08 09:45:00,18.35,18.5,18.32,18.49,292700.0,11.4999,11.5939,11.4811,11.5876,292700.0
2008-09-08 09:50:00,18.49,18.5,18.2,18.22,235300.0,11.5876,11.5939,11.4059,11.4184,235300.0
2008-09-08 09:55:00,18.22,18.25,18.15,18.21,192000.0,11.4184,11.4372,11.3745,11.4121,192000.0
2008-09-08 10:00:00,18.21,18.26,18.1,18.23,238400.0,11.4121,11.4435,11.3432,11.4247,238400.0
2008-09-08 10:05:00,18.24,18.27,18.2,18.21,133000.0,11.4309,11.4497,11.4059,11.4121,133000.0
2008-09-08 10:10:00,18.21,18.27,18.2,18.27,122700.0,11.4121,11.4497,11.4059,11.4497,122700.0
2008-09-08 10:15:00,18.26,18.29,18.19,18.22,104200.0,11.4435,11.4623,11.3996,11.4184,104200.0
2008-09-08 10:20:00,18.22,18.25,18.19,18.2,196800.0,11.4184,11.4372,11.3996,11.4059,196800.0
2008-09-08 10:25:00,18.2,18.22,18.13,18.14,107100.0,11.4059,11.4184,11.362,11.3683,107100.0
2008-09-08 10:30:00,18.14,18.21,18.13,18.18,149000.0,11.3683,11.4121,11.362,11.3933,149000.0
2008-09-08 10:35:00,18.18,18.21,18.15,18.2,127100.0,11.3933,11.4121,11.3745,11.4059,127100.0
2008-09-08 10:40:00,18.19,18.21,18.17,18.19,131500.0,11.3996,11.4121,11.3871,11.3996,131500.0
2008-09-08 10:45:00,18.19,18.2,18.17,18.2,44300.0,11.3996,11.4059,11.3871,11.4059,44300.0
2008-09-08 10:50:00,18.19,18.2,17.99,18.01,118600.0,11.3996,11.4059,11.2743,11.2868,118600.0
2008-09-08 10:55:00,18.02,18.1,17.98,17.98,103200.0,11.2931,11.3432,11.268,11.268,103200.0
2008-09-08 11:00:00,17.98,18.03,17.84,18.01,265000.0,11.268,11.2993,11.1803,11.2868,265000.0
2008-09-08 11:05:00,17.99,18.03,17.96,17.98,247600.0,11.2743,11.2993,11.2555,11.268,247600.0
2008-09-08 11:10:00,17.99,18.0,17.95,17.98,212100.0,11.2743,11.2805,11.2492,11.268,212100.0
2008-09-08 11:15:00,17.98,17.98,17.88,17.92,76800.0,11.268,11.268,11.2053,11.2304,76800.0
2008-09-08 11:20:00,17.91,18.01,17.91,18.0,102600.0,11.2241,11.2868,11.2241,11.2805,102600.0
2008-09-08 11:25:00,17.99,18.0,17.92,17.93,98900.0,11.2743,11.2805,11.2304,11.2367,98900.0
2008-09-08 11:30:00,17.93,18.0,17.93,18.0,62900.0,11.2367,11.2805,11.2367,11.2805,62900.0
2008-09-08 11:35:00,18.0,18.08,17.99,18.06,210000.0,11.2805,11.3307,11.2743,11.3181,210000.0
2008-09-08 11:40:00,18.06,18.06,17.95,17.98,104100.0,11.3181,11.3181,11.2492,11.268,104100.0
2008-09-08 11:45:00,17.99,18.02,17.93,17.98,128300.0,11.2743,11.2931,11.2367,11.268,128300.0
2008-09-08 11:50:00,17.98,18.01,17.95,17.96,70100.0,11.268,11.2868,11.2492,11.2555,70100.0
2008-09-08 11:55:00,17.96,17.98,17.88,17.97,145000.0,11.2555,11.268,11.2053,11.2617,145000.0
2008-09-08 12:00:00,17.97,17.98,17.94,17.95,65300.0,11.2617,11.268,11.2429,11.2492,65300.0
2008-09-08 12:05:00,17.94,17.99,17.94,17.98,74600.0,11.2429,11.2743,11.2429,11.268,74600.0
2008-09-08 12:10:00,17.97,18.0,17.92,17.98,97000.0,11.2617,11.2805,11.2304,11.268,97000.0
2008-09-08 12:15:00,17.99,18.01,17.98,18.0,96100.0,11.2743,11.2868,11.268,11.2805,96100.0
2008-09-08 12:20:00,18.0,18.01,17.95,17.96,43800.0,11.2805,11.2868,11.2492,11.2555,43800.0
2008-09-08 12:25:00,17.96,18.0,17.95,17.99,37200.0,11.2555,11.2805,11.2492,11.2743,37200.0
2008-09-08 12:30:00,17.99,18.07,17.99,18.03,167900.0,11.2743,11.3244,11.2743,11.2993,167900.0
2008-09-08 12:35:00,18.03,18.03,17.99,18.0,148400.0,11.2993,11.2993,11.2743,11.2805,148400.0
2008-09-08 12:40:00,18.01,18.02,17.99,17.99,130400.0,11.2868,11.2931,11.2743,11.2743,130400.0
2008-09-08 12:45:00,17.99,18.0,17.98,17.99,81400.0,11.2743,11.2805,11.268,11.2743,81400.0
2008-09-08 12:50:00,17.99,18.0,17.99,17.99,57900.0,11.2743,11.2805,11.2743,11.2743,57900.0
2008-09-08 12:55:00,17.99,18.1,17.99,18.07,159600.0,11.2743,11.3432,11.2743,11.3244,159600.0
2008-09-08 13:00:00,18.07,18.08,18.02,18.02,118400.0,11.3244,11.3307,11.2931,11.2931,118400.0
2008-09-08 13:05:00,18.02,18.05,17.92,17.92,134500.0,11.2931,11.3119,11.2304,11.2304,134500.0
2008-09-08 13:10:00,17.92,17.99,17.92,17.99,58900.0,11.2304,11.2743,11.2304,11.2743,58900.0
2008-09-08 13:15:00,17.98,18.01,17.97,17.99,44400.0,11.268,11.2868,11.2617,11.2743,44400.0
2008-09-08 13:20:00,17.99,18.01,17.97,17.99,114400.0,11.2743,11.2868,11.2617,11.2743,114400.0
2008-09-08 13:25:00,17.99,18.0,17.98,17.99,112700.0,11.2743,11.2805,11.268,11.2743,112700.0
2008-09-08 13:30:00,17.99,18.01,17.98,17.99,200100.0,11.2743,11.2868,11.268,11.2743,200100.0
2008-09-08 13:35:00,17.99,18.0,17.98,17.99,71500.0,11.2743,11.2805,11.268,11.2743,71500.0
2008-09-08 13:40:00,17.99,18.0,17.96,17.99,110300.0,11.2743,11.2805,11.2555,11.2743,110300.0
2008-09-08 13:45:00,17.99,18.0,17.95,17.96,101600.0,11.2743,11.2805,11.2492,11.2555,101600.0
2008-09-08 13:50:00,17.95,17.98,17.93,17.96,120900.0,11.2492,11.268,11.2367,11.2555,120900.0
2008-09-08 13:55:00,17.96,17.98,17.95,17.98,76400.0,11.2555,11.268,11.2492,11.268,76400.0
2008-09-08 14:00:00,17.97,18.02,17.97,17.99,238500.0,11.2617,11.2931,11.2617,11.2743,238500.0
2008-09-08 14:05:00,17.99,18.0,17.97,17.99,81300.0,11.2743,11.2805,11.2617,11.2743,81300.0
2008-09-08 14:10:00,17.99,18.0,17.95,18.0,122900.0,11.2743,11.2805,11.2492,11.2805,122900.0
2008-09-08 14:15:00,17.99,18.0,17.97,17.99,118400.0,11.2743,11.2805,11.2617,11.2743,118400.0
2008-09-08 14:20:00,17.99,18.0,17.98,18.0,106800.0,11.2743,11.2805,11.268,11.2805,106800.0
2008-09-08 14:25:00,17.99,18.0,17.98,18.0,60700.0,11.2743,11.2805,11.268,11.2805,60700.0
2008-09-08 14:30:00,18.0,18.0,17.96,17.97,107300.0,11.2805,11.2805,11.2555,11.2617,107300.0
2008-09-08 14:35:00,17.97,17.99,17.97,17.98,41200.0,11.2617,11.2743,11.2617,11.268,41200.0
2008-09-08 14:40:00,17.99,17.99,17.98,17.99,34300.0,11.2743,11.2743,11.268,11.2743,34300.0
2008-09-08 14:45:00,17.99,17.99,17.94,17.96,121900.0,11.2743,11.2743,11.2429,11.2555,121900.0
2008-09-08 14:50:00,17.95,17.99,17.95,17.99,58700.0,11.2492,11.2743,11.2492,11.2743,58700.0
2008-09-08 14:55:00,17.99,17.99,17.95,17.97,68700.0,11.2743,11.2743,11.2492,11.2617,68700.0
2008-09-08 15:00:00,17.97,17.98,17.95,17.98,54300.0,11.2617,11.268,11.2492,11.268,54300.0
2008-09-08 15:05:00,17.97,17.98,17.94,17.95,124900.0,11.2617,11.268,11.2429,11.2492,124900.0
2008-09-08 15:10:00,17.94,17.99,17.92,17.99,226700.0,11.2429,11.2743,11.2304,11.2743,226700.0
2008-09-08 15:15:00,17.99,17.99,17.98,17.99,76000.0,11.2743,11.2743,11.268,11.2743,76000.0
2008-09-08 15:20:00,17.99,18.06,17.98,18.02,345800.0,11.2743,11.3181,11.268,11.2931,345800.0
2008-09-08 15:25:00,18.03,18.04,17.98,17.99,216100.0,11.2993,11.3056,11.268,11.2743,216100.0
2008-09-08 15:30:00,17.99,18.01,17.98,17.99,329700.0,11.2743,11.2868,11.268,11.2743,329700.0
2008-09-08 15:35:00,17.99,18.0,17.98,18.0,220900.0,11.2743,11.2805,11.268,11.2805,220900.0
2008-09-08 15:40:00,18.0,18.03,17.96,18.0,424400.0,11.2805,11.2993,11.2555,11.2805,424400.0
2008-09-08 15:45:00,18.0,18.0,17.98,17.99,179900.0,11.2805,11.2805,11.268,11.2743,179900.0
2008-09-08 15:50:00,17.99,18.0,17.98,17.99,267800.0,11.2743,11.2805,11.268,11.2743,267800.0
2008-09-08 15:55:00,17.99,18.03,17.99,18.01,613100.0,11.2743,11.2993,11.2743,11.2868,613100.0
2008-09-09 09:30:00,17.83,18.55,17.77,17.85,188300.0,11.174,11.6252,11.1364,11.1865,188300.0
2008-09-09 09:35:00,17.86,18.02,17.85,18.01,71200.0,11.1928,11.2931,11.1865,11.2868,71200.0
2008-09-09 09:40:00,18.02,18.16,17.93,17.95,204100.0,11.2931,11.3808,11.2367,11.2492,204100.0
2008-09-09 09:45:00,17.94,18.05,17.93,18.0,138600.0,11.2429,11.3119,11.2367,11.2805,138600.0
2008-09-09 09:50:00,18.01,18.02,17.95,18.0,189900.0,11.2868,11.2931,11.2492,11.2805,189900.0
2008-09-09 09:55:00,18.0,18.0,17.98,17.99,89800.0,11.2805,11.2805,11.268,11.2743,89800.0
2008-09-09 10:00:00,17.99,18.01,17.93,17.99,285200.0,11.2743,11.2868,11.2367,11.2743,285200.0
2008-09-09 10:05:00,17.99,18.03,17.93,17.94,173800.0,11.2743,11.2993,11.2367,11.2429,173800.0
2008-09-09 10:10:00,17.94,18.0,17.89,17.98,111600.0,11.2429,11.2805,11.2116,11.268,111600.0
2008-09-09 10:15:00,17.98,18.0,17.94,17.97,85600.0,11.268,11.2805,11.2429,11.2617,85600.0
2008-09-09 10:20:00,17.97,18.03,17.97,18.01,167100.0,11.2617,11.2993,11.2617,11.2868,167100.0
2008-09-09 10:25:00,18.01,18.04,17.93,17.99,124100.0,11.2868,11.3056,11.2367,11.2743,124100.0
2008-09-09 10:30:00,17.98,18.0,17.95,17.99,73000.0,11.268,11.2805,11.2492,11.2743,73000.0
2008-09-09 10:35:00,17.99,18.0,17.98,17.99,165700.0,11.2743,11.2805,11.268,11.2743,165700.0
2008-09-09 10:40:00,17.99,18.0,17.98,17.99,85200.0,11.2743,11.2805,11.268,11.2743,85200.0
2008-09-09 10:45:00,17.99,18.0,17.94,17.94,187600.0,11.2743,11.2805,11.2429,11.2429,187600.0
2008-09-09 10:50:00,17.94,17.95,17.9,17.94,80800.0,11.2429,11.2492,11.2179,11.2429,80800.0
2008-09-09 10:55:00,17.94,17.95,17.76,17.84,177300.0,11.2429,11.2492,11.1301,11.1803,177300.0
2008-09-09 11:00:00,17.84,17.96,17.83,17.96,93100.0,11.1803,11.2555,11.174,11.2555,93100.0
2008-09-09 11:05:00,17.95,17.99,17.94,17.94,86600.0,11.2492,11.2743,11.2429,11.2429,86600.0
2008-09-09 11:10:00,17.94,17.96,17.89,17.92,116400.0,11.2429,11.2555,11.2116,11.2304,116400.0
2008-09-09 11:15:00,17.92,17.94,17.89,17.9,90500.0,11.2304,11.2429,11.2116,11.2179,90500.0
2008-09-09 11:20:00,17.9,17.99,17.9,17.98,102400.0,11.2179,11.2743,11.2179,11.268,102400.0
2008-09-09 11:25:00,17.98,18.01,17.97,17.98,194700.0,11.268,11.2868,11.2617,11.268,194700.0
2008-09-09 11:30:00,17.98,18.0,17.96,17.98,184600.0,11.268,11.2805,11.2555,11.268,184600.0
2008-09-09 11:35:00,17.98,18.0,17.98,17.99,257400.0,11.268,11.2805,11.268,11.2743,257400.0
2008-09-09 11:40:00,17.99,18.0,17.96,17.96,67600.0,11.2743,11.2805,11.2555,11.2555,67600.0
2008-09-09 11:45:00,17.97,17.98,17.93,17.98,84400.0,11.2617,11.268,11.2367,11.268,84400.0
2008-09-09 11:50:00,17.98,18.0,17.97,17.99,80600.0,11.268,11.2805,11.2617,11.2743,80600.0
2008-09-09 11:55:00,17.99,17.99,17.97,17.98,69100.0,11.2743,11.2743,11.2617,11.268,69100.0
2008-09-09 12:00:00,17.97,18.0,17.97,17.99,147600.0,11.2617,11.2805,11.2617,11.2743,147600.0
2008-09-09 12:05:00,17.99,17.99,17.97,17.97,97600.0,11.2743,11.2743,11.2617,11.2617,97600.0
2008-09-09 12:10:00,17.97,17.99,17.96,17.97,63700.0,11.2617,11.2743,11.2555,11.2617,63700.0
2008-09-09 12:15:00,17.98,17.99,17.97,17.97,86000.0,11.268,11.2743,11.2617,11.2617,86000.0
2008-09-09 12:20:00,17.97,18.0,17.97,18.0,134100.0,11.2617,11.2805,11.2617,11.2805,134100.0
2008-09-09 12:25:00,17.99,18.06,17.99,18.0,175500.0,11.2743,11.3181,11.2743,11.2805,175500.0
2008-09-09 12:30:00,18.0,18.03,17.98,17.99,145300.0,11.2805,11.2993,11.268,11.2743,145300.0
2008-09-09 12:35:00,17.99,18.03,17.98,18.01,186500.0,11.2743,11.2993,11.268,11.2868,186500.0
2008-09-09 12:40:00,18.01,18.02,17.98,18.01,84100.0,11.2868,11.2931,11.268,11.2868,84100.0
2008-09-09 12:45:00,18.01,18.04,18.0,18.02,106800.0,11.2868,11.3056,11.2805,11.2931,106800.0
2008-09-09 12:50:00,18.02,18.04,18.02,18.04,131500.0,11.2931,11.3056,11.2931,11.3056,131500.0
2008-09-09 12:55:00,18.04,18.07,18.03,18.03,70000.0,11.3056,11.3244,11.2993,11.2993,70000.0
2008-09-09 13:00:00,18.03,18.06,18.0,18.05,403300.0,11.2993,11.3181,11.2805,11.3119,403300.0
2008-09-09 13:05:00,18.05,18.06,18.04,18.04,153800.0,11.3119,11.3181,11.3056,11.3056,153800.0
2008-09-09 13:10:00,18.04,18.05,18.01,18.03,147800.0,11.3056,11.3119,11.2868,11.2993,147800.0
2008-09-09 13:15:00,18.03,18.03,18.01,18.02,84200.0,11.2993,11.2993,11.2868,11.2931,84200.0
2008-09-09 13:20:00,18.02,18.02,17.98,17.99,122100.0,11.2931,11.2931,11.268,11.2743,122100.0
2008-09-09 13:25:00,17.98,18.0,17.92,17.96,96300.0,11.268,11.2805,11.2304,11.2555,96300.0
2008-09-09 13:30:00,17.97,17.99,17.92,17.98,65400.0,11.2617,11.2743,11.2304,11.268,65400.0
2008-09-09 13:35:00,17.99,18.0,17.96,17.99,61000.0,11.2743,11.2805,11.2555,11.2743,61000.0
2008-09-09 13:40:00,17.99,18.01,17.98,18.01,101400.0,11.2743,11.2868,11.268,11.2868,101400.0
2008-09-09 13:45:00,18.01,18.02,17.91,17.93,105200.0,11.2868,11.2931,11.2241,11.2367,105200.0
2008-09-09 13:50:00,17.94,18.0,17.93,17.99,81300.0,11.2429,11.2805,11.2367,11.2743,81300.0
2008-09-09 13:55:00,17.99,18.01,17.98,17.99,107000.0,11.2743,11.2868,11.268,11.2743,107000.0
2008-09-09 14:00:00,17.99,17.99,17.95,17.99,108700.0,11.2743,11.2743,11.2492,11.2743,108700.0
2008-09-09 14:05:00,17.98,18.0,17.96,18.0,123100.0,11.268,11.2805,11.2555,11.2805,123100.0
2008-09-09 14:10:00,18.0,18.0,17.98,17.99,107400.0,11.2805,11.2805,11.268,11.2743,107400.0
2008-09-09 14:15:00,18.0,18.0,17.96,17.99,100900.0,11.2805,11.2805,11.2555,11.2743,100900.0
2008-09-09 14:20:00,17.98,17.99,17.95,17.99,80500.0,11.268,11.2743,11.2492,11.2743,80500.0
2008-09-09 14:25:00,17.99,18.04,17.99,18.0,195300.0,11.2743,11.3056,11.2743,11.2805,195300.0
2008-09-09 14:30:00,18.0,18.0,17.93,17.93,89300.0,11.2805,11.2805,11.2367,11.2367,89300.0
2008-09-09 14:35:00,17.92,18.01,17.9,17.99,230100.0,11.2304,11.2868,11.2179,11.2743,230100.0
2008-09-09 14:40:00,17.99,18.01,17.98,18.0,264200.0,11.2743,11.2868,11.268,11.2805,264200.0
2008-09-09 14:45:00,18.0,18.02,17.97,18.02,253100.0,11.2805,11.2931,11.2617,11.2931,253100.0
2008-09-09 14:50:00,18.02,18.05,18.0,18.05,237800.0,11.2931,11.3119,11.2805,11.3119,237800.0
2008-09-09 14:55:00,18.05,18.06,17.96,17.99,191500.0,11.3119,11.3181,11.2555,11.2743,191500.0
2008-09-09 15:00:00,17.99,17.99,17.96,17.96,124700.0,11.2743,11.2743,11.2555,11.2555,124700.0
2008-09-09 15:05:00,17.96,18.0,17.95,18.0,169200.0,11.2555,11.2805,11.2492,11.2805,169200.0
2008-09-09 15:10:00,18.0,18.08,17.99,18.02,402800.0,11.2805,11.3307,11.2743,11.2931,402800.0
2008-09-09 15:15:00,18.02,18.02,17.96,17.97,134100.0,11.2931,11.2931,11.2555,11.2617,134100.0
2008-09-09 15:20:00,17.98,18.04,17.97,18.02,87100.0,11.268,11.3056,11.2617,11.2931,87100.0
2008-09-09 15:25:00,18.02,18.07,17.97,17.99,259300.0,11.2931,11.3244,11.2617,11.2743,259300.0
2008-09-09 15:30:00,17.99,18.02,17.97,17.99,169500.0,11.2743,11.2931,11.2617,11.2743,169500.0
2008-09-09 15:35:00,17.98,17.99,17.97,17.99,91000.0,11.268,11.2743,11.2617,11.2743,91000.0
2008-09-09 15:40:00,17.98,17.98,17.83,17.85,374600.0,11.268,11.268,11.174,11.1865,374600.0
2008-09-09 15:45:00,17.84,17.85,17.78,17.78,144500.0,11.1803,11.1865,11.1427,11.1427,144500.0
2008-09-09 15:50:00,17.78,17.79,17.75,17.76,220600.0,11.1427,11.1489,11.1239,11.1301,220600.0
2008-09-09 15:55:00,17.75,17.82,17.75,17.76,441700.0,11.1239,11.1677,11.1239,11.1301,441700.0
2008-09-10 09:30:00,17.9,17.99,17.72,17.72,84600.0,11.2179,11.2743,11.1051,11.1051,84600.0
2008-09-10 09:35:00,17.72,17.75,17.42,17.46,111500.0,11.1051,11.1239,10.9171,10.9421,111500.0
2008-09-10 09:40:00,17.47,17.6,17.44,17.52,170000.0,10.9484,11.0299,10.9296,10.9797,170000.0
2008-09-10 09:45:00,17.54,17.56,17.41,17.56,114000.0,10.9923,11.0048,10.9108,11.0048,114000.0
2008-09-10 09:50:00,17.57,17.64,17.55,17.61,166200.0,11.0111,11.0549,10.9985,11.0361,166200.0
2008-09-10 09:55:00,17.61,17.74,17.61,17.71,96100.0,11.0361,11.1176,11.0361,11.0988,96100.0
2008-09-10 10:00:00,17.71,17.76,17.67,17.75,114300.0,11.0988,11.1301,11.0737,11.1239,114300.0
2008-09-10 10:05:00,17.75,17.83,17.73,17.81,98300.0,11.1239,11.174,11.1113,11.1615,98300.0
2008-09-10 10:10:00,17.81,17.82,17.76,17.8,99800.0,11.1615,11.1677,11.1301,11.1552,99800.0
2008-09-10 10:15:00,17.8,17.85,17.79,17.84,88600.0,11.1552,11.1865,11.1489,11.1803,88600.0
2008-09-10 10:20:00,17.85,17.87,17.81,17.82,68000.0,11.1865,11.1991,11.1615,11.1677,68000.0
2008-09-10 10:25:00,17.82,17.84,17.81,17.82,43200.0,11.1677,11.1803,11.1615,11.1677,43200.0
2008-09-10 10:30:00,17.83,17.87,17.81,17.85,60500.0,11.174,11.1991,11.1615,11.1865,60500.0
2008-09-10 10:35:00,17.84,17.93,17.82,17.91,148900.0,11.1803,11.2367,11.1677,11.2241,148900.0
2008-09-10 10:40:00,17.91,17.91,17.85,17.86,59500.0,11.2241,11.2241,11.1865,11.1928,59500.0
2008-09-10 10:45:00,17.86,17.89,17.79,17.79,71100.0,11.1928,11.2116,11.1489,11.1489,71100.0
2008-09-10 10:50:00,17.8,17.86,17.79,17.83,59600.0,11.1552,11.1928,11.1489,11.174,59600.0
2008-09-10 10:55:00,17.83,17.88,17.79,17.85,66500.0,11.174,11.2053,11.1489,11.1865,66500.0
2008-09-10 11:00:00,17.86,17.87,17.78,17.87,111400.0,11.1928,11.1991,11.1427,11.1991,111400.0
2008-09-10 11:05:00,17.88,17.92,17.86,17.9,64300.0,11.2053,11.2304,11.1928,11.2179,64300.0
2008-09-10 11:10:00,17.89,17.91,17.87,17.89,55700.0,11.2116,11.2241,11.1991,11.2116,55700.0
2008-09-10 11:15:00,17.89,17.9,17.85,17.87,62500.0,11.2116,11.2179,11.1865,11.1991,62500.0
2008-09-10 11:20:00,17.87,17.9,17.85,17.89,35300.0,11.1991,11.2179,11.1865,11.2116,35300.0
2008-09-10 11:25:00,17.88,17.89,17.84,17.85,55600.0,11.2053,11.2116,11.1803,11.1865,55600.0
2008-09-10 11:30:00,17.86,17.96,17.83,17.95,72700.0,11.1928,11.2555,11.174,11.2492,72700.0
2008-09-10 11:35:00,17.95,17.98,17.93,17.95,57000.0,11.2492,11.268,11.2367,11.2492,57000.0
2008-09-10 11:40:00,17.95,18.01,17.94,17.96,165000.0,11.2492,11.2868,11.2429,11.2555,165000.0
2008-09-10 11:45:00,17.96,17.99,17.94,17.99,59100.0,11.2555,11.2743,11.2429,11.2743,59100.0
2008-09-10 11:50:00,17.99,18.0,17.95,17.96,70600.0,11.2743,11.2805,11.2492,11.2555,70600.0
2008-09-10 11:55:00,17.95,17.99,17.94,17.95,55700.0,11.2492,11.2743,11.2429,11.2492,55700.0
2008-09-10 12:00:00,17.95,17.99,17.91,17.98,84300.0,11.2492,11.2743,11.2241,11.268,84300.0
2008-09-10 12:05:00,17.98,18.0,17.98,17.99,226700.0,11.268,11.2805,11.268,11.2743,226700.0
2008-09-10 12:10:00,18.0,18.0,17.96,17.96,134100.0,11.2805,11.2805,11.2555,11.2555,134100.0
2008-09-10 12:15:00,17.96,18.0,17.96,17.98,60700.0,11.2555,11.2805,11.2555,11.268,60700.0
2008-09-10 12:20:00,17.99,17.99,17.96,17.96,106300.0,11.2743,11.2743,11.2555,11.2555,106300.0
2008-09-10 12:25:00,17.96,17.97,17.93,17.96,62000.0,11.2555,11.2617,11.2367,11.2555,62000.0
2008-09-10 12:30:00,17.96,17.99,17.95,17.99,68900.0,11.2555,11.2743,11.2492,11.2743,68900.0
2008-09-10 12:35:00,17.99,18.0,17.98,18.0,218000.0,11.2743,11.2805,11.268,11.2805,218000.0
2008-09-10 12:40:00,18.0,18.0,17.96,17.96,116300.0,11.2805,11.2805,11.2555,11.2555,116300.0
2008-09-10 12:45:00,17.97,17.98,17.92,17.95,44500.0,11.2617,11.268,11.2304,11.2492,44500.0
2008-09-10 12:50:00,17.96,17.99,17.93,17.99,73500.0,11.2555,11.2743,11.2367,11.2743,73500.0
2008-09-10 12:55:00,17.99,17.99,17.95,17.97,42400.0,11.2743,11.2743,11.2492,11.2617,42400.0
2008-09-10 13:00:00,17.98,17.99,17.97,17.98,49400.0,11.268,11.2743,11.2617,11.268,49400.0
2008-09-10 13:05:00,17.99,17.99,17.97,17.97,69600.0,11.2743,11.2743,11.2617,11.2617,69600.0
2008-09-10 13:10:00,17.97,17.98,17.96,17.96,61900.0,11.2617,11.268,11.2555,11.2555,61900.0
2008-09-10 13:15:00,17.96,17.98,17.95,17.96,76000.0,11.2555,11.268,11.2492,11.2555,76000.0
2008-09-10 13:20:00,17.96,17.99,17.96,17.99,43600.0,11.2555,11.2743,11.2555,11.2743,43600.0
2008-09-10 13:25:00,17.98,17.99,17.98,17.99,44400.0,11.268,11.2743,11.268,11.2743,44400.0
2008-09-10 13:30:00,17.98,17.99,17.98,17.99,27500.0,11.268,11.2743,11.268,11.2743,27500.0
2008-09-10 13:35:00,17.99,18.0,17.98,17.99,200200.0,11.2743,11.2805,11.268,11.2743,200200.0
2008-09-10 13:40:00,17.99,17.99,17.98,17.99,63400.0,11.2743,11.2743,11.268,11.2743,63400.0
2008-09-10 13:45:00,17.98,18.0,17.98,17.99,139600.0,11.268,11.2805,11.268,11.2743,139600.0
2008-09-10 13:50:00,17.98,17.99,17.98,17.99,41500.0,11.268,11.2743,11.268,11.2743,41500.0
2008-09-10 13:55:00,17.98,17.99,17.98,17.98,44600.0,11.268,11.2743,11.268,11.268,44600.0
2008-09-10 14:00:00,17.99,17.99,17.98,17.99,104000.0,11.2743,11.2743,11.268,11.2743,104000.0
2008-09-10 14:05:00,17.99,18.03,17.98,18.02,345400.0,11.2743,11.2993,11.268,11.2931,345400.0
2008-09-10 14:10:00,18.02,18.03,17.99,18.01,241500.0,11.2931,11.2993,11.2743,11.2868,241500.0
2008-09-10 14:15:00,18.01,18.02,17.99,18.0,252000.0,11.2868,11.2931,11.2743,11.2805,252000.0
2008-09-10 14:20:00,18.0,18.02,17.99,18.0,179900.0,11.2805,11.2931,11.2743,11.2805,179900.0
2008-09-10 14:25:00,18.0,18.0,17.99,18.0,94400.0,11.2805,11.2805,11.2743,11.2805,94400.0
2008-09-10 14:30:00,17.99,18.0,17.99,18.0,102600.0,11.2743,11.2805,11.2743,11.2805,102600.0
2008-09-10 14:35:00,18.0,18.01,17.99,18.01,96900.0,11.2805,11.2868,11.2743,11.2868,96900.0
2008-09-10 14:40:00,18.01,18.01,17.99,17.99,68500.0,11.2868,11.2868,11.2743,11.2743,68500.0
2008-09-10 14:45:00,17.99,18.0,17.99,18.0,59700.0,11.2743,11.2805,11.2743,11.2805,59700.0
2008-09-10 14:50:00,18.0,18.0,17.96,17.97,139600.0,11.2805,11.2805,11.2555,11.2617,139600.0
2008-09-10 14:55:00,17.97,17.98,17.94,17.96,80700.0,11.2617,11.268,11.2429,11.2555,80700.0
2008-09-10 15:00:00,17.96,17.99,17.95,17.98,94700.0,11.2555,11.2743,11.2492,11.268,94700.0
2008-09-10 15:05:00,17.98,18.0,17.98,18.0,178500.0,11.268,11.2805,11.268,11.2805,178500.0
2008-09-10 15:10:00,18.0,18.0,17.99,18.0,52600.0,11.2805,11.2805,11.2743,11.2805,52600.0
2008-09-10 15:15:00,18.0,18.0,17.99,18.0,147900.0,11.2805,11.2805,11.2743,11.2805,147900.0
2008-09-10 15:20:00,17.99,18.0,17.96,17.98,326900.0,11.2743,11.2805,11.2555,11.268,326900.0
2008-09-10 15:25:00,17.98,17.99,17.94,17.99,136300.0,11.268,11.2743,11.2429,11.2743,136300.0
2008-09-10 15:30:00,17.99,17.99,17.98,17.98,138500.0,11.2743,11.2743,11.268,11.268,138500.0
2008-09-10 15:35:00,17.99,17.99,17.92,17.92,198400.0,11.2743,11.2743,11.2304,11.2304,198400.0
2008-09-10 15:40:00,17.92,17.94,17.9,17.94,194100.0,11.2304,11.2429,11.2179,11.2429,194100.0
2008-09-10 15:45:00,17.94,17.98,17.93,17.96,259100.0,11.2429,11.268,11.2367,11.2555,259100.0
2008-09-10 15:50:00,17.95,17.97,17.94,17.96,197300.0,11.2492,11.2617,11.2429,11.2555,197300.0
2008-09-10 15:55:00,17.96,17.97,17.91,17.92,432000.0,11.2555,11.2617,11.2241,11.2304,432000.0
2008-09-11 09:30:00,17.67,17.83,17.1,17.3,108600.0,11.0737,11.174,10.7165,10.8419,108600.0
2008-09-11 09:35:00,17.3,17.59,17.28,17.46,96700.0,10.8419,11.0236,10.8293,10.9421,96700.0
2008-09-11 09:40:00,17.45,17.49,17.28,17.28,150300.0,10.9359,10.9609,10.8293,10.8293,150300.0
2008-09-11 09:45:00,17.28,17.4,17.26,17.37,182700.0,10.8293,10.9045,10.8168,10.8857,182700.0
2008-09-11 09:50:00,17.37,17.41,17.32,17.34,150000.0,10.8857,10.9108,10.8544,10.8669,150000.0
2008-09-11 09:55:00,17.35,17.35,17.28,17.32,91400.0,10.8732,10.8732,10.8293,10.8544,91400.0
2008-09-11 10:00:00,17.32,17.36,17.31,17.35,151800.0,10.8544,10.8795,10.8481,10.8732,151800.0
2008-09-11 10:05:00,17.35,17.37,17.32,17.34,150800.0,10.8732,10.8857,10.8544,10.8669,150800.0
2008-09-11 10:10:00,17.34,17.36,17.33,17.34,255700.0,10.8669,10.8795,10.8607,10.8669,255700.0
2008-09-11 10:15:00,17.35,17.35,17.29,17.31,146400.0,10.8732,10.8732,10.8356,10.8481,146400.0
2008-09-11 10:20:00,17.3,17.35,17.27,17.33,78900.0,10.8419,10.8732,10.823,10.8607,78900.0
2008-09-11 10:25:00,17.33,17.34,17.23,17.23,83900.0,10.8607,10.8669,10.798,10.798,83900.0
2008-09-11 10:30:00,17.23,17.24,17.08,17.14,193200.0,10.798,10.8042,10.704,10.7416,193200.0
2008-09-11 10:35:00,17.13,17.23,17.13,17.19,92200.0,10.7353,10.798,10.7353,10.7729,92200.0
2008-09-11 10:40:00,17.19,17.3,17.19,17.3,123200.0,10.7729,10.8419,10.7729,10.8419,123200.0
2008-09-11 10:45:00,17.3,17.31,17.23,17.27,80000.0,10.8419,10.8481,10.798,10.823,80000.0
2008-09-11 10:50:00,17.27,17.3,17.25,17.29,53300.0,10.823,10.8419,10.8105,10.8356,53300.0
2008-09-11 10:55:00,17.29,17.3,17.18,17.23,69300.0,10.8356,10.8419,10.7666,10.798,69300.0
2008-09-11 11:00:00,17.24,17.27,17.21,17.21,54300.0,10.8042,10.823,10.7854,10.7854,54300.0
2008-09-11 11:05:00,17.21,17.28,17.14,17.14,59400.0,10.7854,10.8293,10.7416,10.7416,59400.0
2008-09-11 11:10:00,17.13,17.18,17.13,17.16,46700.0,10.7353,10.7666,10.7353,10.7541,46700.0
2008-09-11 11:15:00,17.16,17.17,17.09,17.1,73900.0,10.7541,10.7604,10.7102,10.7165,73900.0
2008-09-11 11:20:00,17.1,17.11,17.03,17.04,173900.0,10.7165,10.7228,10.6726,10.6789,173900.0
2008-09-11 11:25:00,17.04,17.05,17.02,17.04,180300.0,10.6789,10.6852,10.6664,10.6789,180300.0
2008-09-11 11:30:00,17.03,17.07,17.02,17.06,309900.0,10.6726,10.6977,10.6664,10.6914,309900.0
2008-09-11 11:35:00,17.06,17.11,17.05,17.1,131700.0,10.6914,10.7228,10.6852,10.7165,131700.0
2008-09-11 11:40:00,17.1,17.14,17.06,17.12,63000.0,10.7165,10.7416,10.6914,10.729,63000.0
2008-09-11 11:45:00,17.11,17.15,17.11,17.14,100600.0,10.7228,10.7478,10.7228,10.7416,100600.0
2008-09-11 11:50:00,17.15,17.3,17.15,17.27,137000.0,10.7478,10.8419,10.7478,10.823,137000.0
2008-09-11 11:55:00,17.27,17.27,17.2,17.22,61400.0,10.823,10.823,10.7792,10.7917,61400.0
2008-09-11 12:00:00,17.22,17.3,17.22,17.27,134100.0,10.7917,10.8419,10.7917,10.823,134100.0
2008-09-11 12:05:00,17.27,17.27,17.2,17.23,130300.0,10.823,10.823,10.7792,10.798,130300.0
2008-09-11 12:10:00,17.23,17.24,17.19,17.2,40700.0,10.798,10.8042,10.7729,10.7792,40700.0
2008-09-11 12:15:00,17.2,17.2,17.18,17.19,28000.0,10.7792,10.7792,10.7666,10.7729,28000.0
2008-09-11 12:20:00,17.19,17.22,17.19,17.21,26500.0,10.7729,10.7917,10.7729,10.7854,26500.0
2008-09-11 12:25:00,17.2,17.21,17.19,17.19,28700.0,10.7792,10.7854,10.7729,10.7729,28700.0
2008-09-11 12:30:00,17.19,17.21,17.14,17.21,75000.0,10.7729,10.7854,10.7416,10.7854,75000.0
2008-09-11 12:35:00,17.2,17.23,17.15,17.16,100600.0,10.7792,10.798,10.7478,10.7541,100600.0
2008-09-11 12:40:00,17.15,17.17,17.12,17.14,77400.0,10.7478,10.7604,10.729,10.7416,77400.0
2008-09-11 12:45:00,17.14,17.14,17.12,17.13,41300.0,10.7416,10.7416,10.729,10.7353,41300.0
2008-09-11 12:50:00,17.13,17.15,17.08,17.11,84800.0,10.7353,10.7478,10.704,10.7228,84800.0
2008-09-11 12:55:00,17.11,17.13,17.07,17.09,67000.0,10.7228,10.7353,10.6977,10.7102,67000.0
2008-09-11 13:00:00,17.08,17.1,17.06,17.08,71800.0,10.704,10.7165,10.6914,10.704,71800.0
2008-09-11 13:05:00,17.08,17.08,17.01,17.04,62700.0,10.704,10.704,10.6601,10.6789,62700.0
2008-09-11 13:10:00,17.04,17.04,17.0,17.02,61400.0,10.6789,10.6789,10.6538,10.6664,61400.0
2008-09-11 13:15:00,17.02,17.04,17.0,17.03,77100.0,10.6664,10.6789,10.6538,10.6726,77100.0
2008-09-11 13:20:00,17.03,17.04,17.0,17.02,55800.0,10.6726,10.6789,10.6538,10.6664,55800.0
2008-09-11 13:25:00,17.02,17.06,17.01,17.05,49200.0,10.6664,10.6914,10.6601,10.6852,49200.0
2008-09-11 13:30:00,17.05,17.13,17.05,17.09,82500.0,10.6852,10.7353,10.6852,10.7102,82500.0
2008-09-11 13:35:00,17.1,17.13,17.07,17.1,75300.0,10.7165,10.7353,10.6977,10.7165,75300.0
2008-09-11 13:40:00,17.1,17.17,17.08,17.16,49300.0,10.7165,10.7604,10.704,10.7541,49300.0
2008-09-11 13:45:00,17.16,17.17,17.12,17.13,40000.0,10.7541,10.7604,10.729,10.7353,40000.0
2008-09-11 13:50:00,17.12,17.22,17.12,17.22,70700.0,10.729,10.7917,10.729,10.7917,70700.0
2008-09-11 13:55:00,17.23,17.24,17.18,17.18,57000.0,10.798,10.8042,10.7666,10.7666,57000.0
2008-09-11 14:00:00,17.18,17.25,17.13,17.25,78400.0,10.7666,10.8105,10.7353,10.8105,78400.0
2008-09-11 14:05:00,17.24,17.29,17.23,17.24,137700.0,10.8042,10.8356,10.798,10.8042,137700.0
2008-09-11 14:10:00,17.24,17.24,17.14,17.14,154300.0,10.8042,10.8042,10.7416,10.7416,154300.0
2008-09-11 14:15:00,17.13,17.16,17.09,17.13,218500.0,10.7353,10.7541,10.7102,10.7353,218500.0
2008-09-11 14:20:00,17.12,17.21,17.08,17.19,142800.0,10.729,10.7854,10.704,10.7729,142800.0
2008-09-11 14:25:00,17.2,17.2,17.17,17.19,47000.0,10.7792,10.7792,10.7604,10.7729,47000.0
2008-09-11 14:30:00,17.18,17.19,17.13,17.13,50200.0,10.7666,10.7729,10.7353,10.7353,50200.0
2008-09-11 14:35:00,17.14,17.16,17.11,17.15,75900.0,10.7416,10.7541,10.7228,10.7478,75900.0
2008-09-11 14:40:00,17.15,17.16,17.11,17.13,105800.0,10.7478,10.7541,10.7228,10.7353,105800.0
2008-09-11 14:45:00,17.12,17.18,17.11,17.17,133000.0,10.729,10.7666,10.7228,10.7604,133000.0
2008-09-11 14:50:00,17.18,17.18,17.12,17.15,166700.0,10.7666,10.7666,10.729,10.7478,166700.0
2008-09-11 14:55:00,17.15,17.15,17.13,17.14,124700.0,10.7478,10.7478,10.7353,10.7416,124700.0
2008-09-11 15:00:00,17.13,17.23,17.12,17.22,148000.0,10.7353,10.798,10.729,10.7917,148000.0
2008-09-11 15:05:00,17.21,17.27,17.21,17.26,117300.0,10.7854,10.823,10.7854,10.8168,117300.0
2008-09-11 15:10:00,17.27,17.28,17.25,17.25,146600.0,10.823,10.8293,10.8105,10.8105,146600.0
2008-09-11 15:15:00,17.24,17.26,17.16,17.16,205700.0,10.8042,10.8168,10.7541,10.7541,205700.0
2008-09-11 15:20:00,17.16,17.2,17.12,17.16,147400.0,10.7541,10.7792,10.729,10.7541,147400.0
2008-09-11 15:25:00,17.16,17.2,17.12,17.13,212500.0,10.7541,10.7792,10.729,10.7353,212500.0
2008-09-11 15:30:00,17.14,17.18,17.13,17.17,155300.0,10.7416,10.7666,10.7353,10.7604,155300.0
2008-09-11 15:35:00,17.17,17.21,17.16,17.2,140900.0,10.7604,10.7854,10.7541,10.7792,140900.0
2008-09-11 15:40:00,17.2,17.25,17.13,17.22,345600.0,10.7792,10.8105,10.7353,10.7917,345600.0
2008-09-11 15:45:00,17.23,17.25,17.19,17.22,278000.0,10.798,10.8105,10.7729,10.7917,278000.0
2008-09-11 15:50:00,17.22,17.35,17.22,17.35,231000.0,10.7917,10.8732,10.7917,10.8732,231000.0
2008-09-11 15:55:00,17.35,17.39,17.33,17.34,838000.0,10.8732,10.8983,10.8607,10.8669,838000.0
2008-09-12 09:30:00,17.08,17.28,17.08,17.26,85200.0,10.704,10.8293,10.704,10.8168,85200.0
2008-09-12 09:35:00,17.26,17.35,17.21,17.32,72000.0,10.8168,10.8732,10.7854,10.8544,72000.0
2008-09-12 09:40:00,17.31,17.36,17.3,17.33,102400.0,10.8481,10.8795,10.8419,10.8607,102400.0
2008-09-12 09:45:00,17.33,17.35,17.28,17.34,100300.0,10.8607,10.8732,10.8293,10.8669,100300.0
2008-09-12 09:50:00,17.33,17.35,17.3,17.34,220600.0,10.8607,10.8732,10.8419,10.8669,220600.0
2008-09-12 09:55:00,17.34,17.37,17.31,17.32,209900.0,10.8669,10.8857,10.8481,10.8544,209900.0
2008-09-12 10:00:00,17.33,17.37,17.32,17.35,207000.0,10.8607,10.8857,10.8544,10.8732,207000.0
2008-09-12 10:05:00,17.35,17.36,17.31,17.32,178300.0,10.8732,10.8795,10.8481,10.8544,178300.0
2008-09-12 10:10:00,17.32,17.32,17.21,17.25,158000.0,10.8544,10.8544,10.7854,10.8105,158000.0
2008-09-12 10:15:00,17.26,17.35,17.24,17.33,130000.0,10.8168,10.8732,10.8042,10.8607,130000.0
2008-09-12 10:20:00,17.32,17.34,17.26,17.31,85000.0,10.8544,10.8669,10.8168,10.8481,85000.0
2008-09-12 10:25:00,17.3,17.3,17.27,17.29,64100.0,10.8419,10.8419,10.823,10.8356,64100.0
2008-09-12 10:30:00,17.29,17.32,17.28,17.32,48600.0,10.8356,10.8544,10.8293,10.8544,48600.0
2008-09-12 10:35:00,17.31,17.33,17.3,17.33,45600.0,10.8481,10.8607,10.8419,10.8607,45600.0
2008-09-12 10:40:00,17.32,17.38,17.32,17.35,137800.0,10.8544,10.892,10.8544,10.8732,137800.0
2008-09-12 10:45:00,17.34,17.36,17.33,17.33,84200.0,10.8669,10.8795,10.8607,10.8607,84200.0
2008-09-12 10:50:00,17.33,17.35,17.32,17.35,81100.0,10.8607,10.8732,10.8544,10.8732,81100.0
2008-09-12 10:55:00,17.35,17.35,17.31,17.35,81800.0,10.8732,10.8732,10.8481,10.8732,81800.0
2008-09-12 11:00:00,17.35,17.37,17.35,17.35,151600.0,10.8732,10.8857,10.8732,10.8732,151600.0
2008-09-12 11:05:00,17.35,17.36,17.33,17.34,58400.0,10.8732,10.8795,10.8607,10.8669,58400.0
2008-09-12 11:10:00,17.35,17.36,17.34,17.35,64000.0,10.8732,10.8795,10.8669,10.8732,64000.0
2008-09-12 11:15:00,17.35,17.36,17.34,17.34,122800.0,10.8732,10.8795,10.8669,10.8669,122800.0
2008-09-12 11:20:00,17.35,17.36,17.34,17.35,77500.0,10.8732,10.8795,10.8669,10.8732,77500.0
2008-09-12 11:25:00,17.35,17.35,17.31,17.32,191600.0,10.8732,10.8732,10.8481,10.8544,191600.0
2008-09-12 11:30:00,17.32,17.32,17.29,17.3,95000.0,10.8544,10.8544,10.8356,10.8419,95000.0
2008-09-12 11:35:00,17.3,17.3,17.27,17.28,59200.0,10.8419,10.8419,10.823,10.8293,59200.0
2008-09-12 11:40:00,17.27,17.28,17.23,17.25,92300.0,10.823,10.8293,10.798,10.8105,92300.0
2008-09-12 11:45:00,17.25,17.29,17.24,17.28,64400.0,10.8105,10.8356,10.8042,10.8293,64400.0
2008-09-12 11:50:00,17.28,17.29,17.26,17.27,49200.0,10.8293,10.8356,10.8168,10.823,49200.0
2008-09-12 11:55:00,17.27,17.32,17.27,17.32,48100.0,10.823,10.8544,10.823,10.8544,48100.0
2008-09-12 12:00:00,17.32,17.35,17.32,17.33,58700.0,10.8544,10.8732,10.8544,10.8607,58700.0
2008-09-12 12:05:00,17.33,17.35,17.32,17.34,46000.0,10.8607,10.8732,10.8544,10.8669,46000.0
2008-09-12 12:10:00,17.33,17.34,17.3,17.32,120400.0,10.8607,10.8669,10.8419,10.8544,120400.0
2008-09-12 12:15:00,17.31,17.35,17.31,17.35,30400.0,10.8481,10.8732,10.8481,10.8732,30400.0
2008-09-12 12:20:00,17.35,17.35,17.34,17.34,54600.0,10.8732,10.8732,10.8669,10.8669,54600.0
2008-09-12 12:25:00,17.34,17.34,17.32,17.33,78100.0,10.8669,10.8669,10.8544,10.8607,78100.0
2008-09-12 12:30:00,17.33,17.34,17.33,17.33,21100.0,10.8607,10.8669,10.8607,10.8607,21100.0
2008-09-12 12:35:00,17.33,17.35,17.33,17.34,48300.0,10.8607,10.8732,10.8607,10.8669,48300.0
2008-09-12 12:40:00,17.35,17.35,17.34,17.34,27200.0,10.8732,10.8732,10.8669,10.8669,27200.0
2008-09-12 12:45:00,17.34,17.35,17.28,17.3,75500.0,10.8669,10.8732,10.8293,10.8419,75500.0
2008-09-12 12:50:00,17.3,17.32,17.28,17.3,40500.0,10.8419,10.8544,10.8293,10.8419,40500.0
2008-09-12 12:55:00,17.29,17.31,17.29,17.31,45400.0,10.8356,10.8481,10.8356,10.8481,45400.0
2008-09-12 13:00:00,17.3,17.34,17.3,17.34,55600.0,10.8419,10.8669,10.8419,10.8669,55600.0
2008-09-12 13:05:00,17.33,17.34,17.32,17.33,25000.0,10.8607,10.8669,10.8544,10.8607,25000.0
2008-09-12 13:10:00,17.32,17.33,17.3,17.31,55000.0,10.8544,10.8607,10.8419,10.8481,55000.0
2008-09-12 13:15:00,17.32,17.34,17.31,17.32,58200.0,10.8544,10.8669,10.8481,10.8544,58200.0
2008-09-12 13:20:00,17.33,17.35,17.31,17.34,71400.0,10.8607,10.8732,10.8481,10.8669,71400.0
2008-09-12 13:25:00,17.34,17.4,17.34,17.36,240200.0,10.8669,10.9045,10.8669,10.8795,240200.0
2008-09-12 13:30:00,17.36,17.37,17.32,17.32,81100.0,10.8795,10.8857,10.8544,10.8544,81100.0
2008-09-12 13:35:00,17.32,17.34,17.3,17.32,47400.0,10.8544,10.8669,10.8419,10.8544,47400.0
2008-09-12 13:40:00,17.33,17.37,17.31,17.36,81400.0,10.8607,10.8857,10.8481,10.8795,81400.0
2008-09-12 13:45:00,17.36,17.43,17.34,17.39,193400.0,10.8795,10.9233,10.8669,10.8983,193400.0
2008-09-12 13:50:00,17.4,17.41,17.38,17.4,205500.0,10.9045,10.9108,10.892,10.9045,205500.0
2008-09-12 13:55:00,17.4,17.4,17.36,17.36,63400.0,10.9045,10.9045,10.8795,10.8795,63400.0
2008-09-12 14:00:00,17.36,17.37,17.26,17.26,120400.0,10.8795,10.8857,10.8168,10.8168,120400.0
2008-09-12 14:05:00,17.27,17.27,17.22,17.26,86000.0,10.823,10.823,10.7917,10.8168,86000.0
2008-09-12 14:10:00,17.26,17.32,17.25,17.3,62700.0,10.8168,10.8544,10.8105,10.8419,62700.0
2008-09-12 14:15:00,17.31,17.34,17.3,17.32,49700.0,10.8481,10.8669,10.8419,10.8544,49700.0
2008-09-12 14:20:00,17.32,17.36,17.31,17.33,85700.0,10.8544,10.8795,10.8481,10.8607,85700.0
2008-09-12 14:25:00,17.32,17.33,17.27,17.27,60300.0,10.8544,10.8607,10.823,10.823,60300.0
2008-09-12 14:30:00,17.28,17.31,17.27,17.31,26600.0,10.8293,10.8481,10.823,10.8481,26600.0
2008-09-12 14:35:00,17.31,17.33,17.29,17.33,34100.0,10.8481,10.8607,10.8356,10.8607,34100.0
2008-09-12 14:40:00,17.33,17.36,17.33,17.35,97800.0,10.8607,10.8795,10.8607,10.8732,97800.0
2008-09-12 14:45:00,17.35,17.35,17.34,17.34,37700.0,10.8732,10.8732,10.8669,10.8669,37700.0
2008-09-12 14:50:00,17.35,17.35,17.32,17.33,41800.0,10.8732,10.8732,10.8544,10.8607,41800.0
2008-09-12 14:55:00,17.34,17.36,17.33,17.34,168600.0,10.8669,10.8795,10.8607,10.8669,168600.0
2008-09-12 15:00:00,17.34,17.35,17.34,17.34,71800.0,10.8669,10.8732,10.8669,10.8669,71800.0
2008-09-12 15:05:00,17.35,17.35,17.33,17.34,72500.0,10.8732,10.8732,10.8607,10.8669,72500.0
2008-09-12 15:10:00,17.33,17.35,17.33,17.34,129900.0,10.8607,10.8732,10.8607,10.8669,129900.0
2008-09-12 15:15:00,17.34,17.35,17.33,17.33,89600.0,10.8669,10.8732,10.8607,10.8607,89600.0
2008-09-12 15:20:00,17.33,17.34,17.33,17.34,36100.0,10.8607,10.8669,10.8607,10.8669,36100.0
2008-09-12 15:25:00,17.34,17.35,17.31,17.32,76700.0,10.8669,10.8732,10.8481,10.8544,76700.0
2008-09-12 15:30:00,17.32,17.35,17.32,17.34,75400.0,10.8544,10.8732,10.8544,10.8669,75400.0
2008-09-12 15:35:00,17.34,17.35,17.26,17.27,162200.0,10.8669,10.8732,10.8168,10.823,162200.0
2008-09-12 15:40:00,17.26,17.3,17.26,17.28,127100.0,10.8168,10.8419,10.8168,10.8293,127100.0
2008-09-12 15:45:00,17.28,17.29,17.26,17.28,92600.0,10.8293,10.8356,10.8168,10.8293,92600.0
2008-09-12 15:50:00,17.28,17.32,17.27,17.31,114200.0,10.8293,10.8544,10.823,10.8481,114200.0
2008-09-12 15:55:00,17.31,17.33,17.3,17.33,217600.0,10.8481,10.8607,10.8419,10.8607,217600.0
2008-09-15 09:30:00,16.28,16.99,16.28,16.8,201200.0,10.2026,10.6476,10.2026,10.5285,201200.0
2008-09-15 09:35:00,16.8,16.91,16.75,16.83,121400.0,10.5285,10.5974,10.4972,10.5473,121400.0
2008-09-15 09:40:00,16.86,17.54,16.85,17.4,225800.0,10.5661,10.9923,10.5598,10.9045,225800.0
2008-09-15 09:45:00,17.4,17.5,17.27,17.3,199200.0,10.9045,10.9672,10.823,10.8419,199200.0
2008-09-15 09:50:00,17.3,17.4,16.96,17.0,342500.0,10.8419,10.9045,10.6288,10.6538,342500.0
2008-09-15 09:55:00,17.0,17.1,16.88,16.94,190000.0,10.6538,10.7165,10.5786,10.6162,190000.0
2008-09-15 10:00:00,16.96,17.08,16.95,16.99,137800.0,10.6288,10.704,10.6225,10.6476,137800.0
2008-09-15 10:05:00,17.0,17.02,16.95,17.0,138000.0,10.6538,10.6664,10.6225,10.6538,138000.0
2008-09-15 10:10:00,17.0,17.01,16.97,16.98,134700.0,10.6538,10.6601,10.635,10.6413,134700.0
2008-09-15 10:15:00,16.99,17.01,16.98,17.0,118500.0,10.6476,10.6601,10.6413,10.6538,118500.0
2008-09-15 10:20:00,17.0,17.03,16.99,17.0,145600.0,10.6538,10.6726,10.6476,10.6538,145600.0
2008-09-15 10:25:00,17.0,17.01,16.99,17.0,84700.0,10.6538,10.6601,10.6476,10.6538,84700.0
2008-09-15 10:30:00,17.01,17.02,16.99,17.0,141700.0,10.6601,10.6664,10.6476,10.6538,141700.0
2008-09-15 10:35:00,17.0,17.02,16.99,17.0,138900.0,10.6538,10.6664,10.6476,10.6538,138900.0
2008-09-15 10:40:00,17.0,17.01,16.97,17.0,75100.0,10.6538,10.6601,10.635,10.6538,75100.0
2008-09-15 10:45:00,17.0,17.01,16.99,17.0,97600.0,10.6538,10.6601,10.6476,10.6538,97600.0
2008-09-15 10:50:00,17.0,17.01,16.99,17.0,210500.0,10.6538,10.6601,10.6476,10.6538,210500.0
2008-09-15 10:55:00,17.0,17.01,16.99,17.01,161100.0,10.6538,10.6601,10.6476,10.6601,161100.0
2008-09-15 11:00:00,17.01,17.01,17.0,17.01,113100.0,10.6601,10.6601,10.6538,10.6601,113100.0
2008-09-15 11:05:00,17.01,17.01,17.0,17.0,60100.0,10.6601,10.6601,10.6538,10.6538,60100.0
2008-09-15 11:10:00,17.0,17.01,16.99,17.0,65300.0,10.6538,10.6601,10.6476,10.6538,65300.0
2008-09-15 11:15:00,17.0,17.01,16.99,17.01,70400.0,10.6538,10.6601,10.6476,10.6601,70400.0
2008-09-15 11:20:00,17.0,17.01,16.96,16.98,175800.0,10.6538,10.6601,10.6288,10.6413,175800.0
2008-09-15 11:25:00,16.97,16.97,16.86,16.86,100500.0,10.635,10.635,10.5661,10.5661,100500.0
2008-09-15 11:30:00,16.86,16.87,16.81,16.82,206300.0,10.5661,10.5724,10.5348,10.541,206300.0
2008-09-15 11:35:00,16.83,16.84,16.78,16.8,152100.0,10.5473,10.5536,10.516,10.5285,152100.0
2008-09-15 11:40:00,16.8,16.81,16.73,16.75,116300.0,10.5285,10.5348,10.4846,10.4972,116300.0
2008-09-15 11:45:00,16.74,16.84,16.74,16.83,84200.0,10.4909,10.5536,10.4909,10.5473,84200.0
2008-09-15 11:50:00,16.82,16.84,16.78,16.83,112800.0,10.541,10.5536,10.516,10.5473,112800.0
2008-09-15 11:55:00,16.84,16.84,16.76,16.83,104900.0,10.5536,10.5536,10.5034,10.5473,104900.0
2008-09-15 12:00:00,16.83,16.97,16.82,16.96,112800.0,10.5473,10.635,10.541,10.6288,112800.0
2008-09-15 12:05:00,16.97,17.0,16.95,16.99,145100.0,10.635,10.6538,10.6225,10.6476,145100.0
2008-09-15 12:10:00,16.99,17.03,16.99,17.01,220000.0,10.6476,10.6726,10.6476,10.6601,220000.0
2008-09-15 12:15:00,17.01,17.02,16.96,17.02,145800.0,10.6601,10.6664,10.6288,10.6664,145800.0
2008-09-15 12:20:00,17.02,17.05,17.01,17.01,146200.0,10.6664,10.6852,10.6601,10.6601,146200.0
2008-09-15 12:25:00,17.02,17.03,16.98,17.01,105000.0,10.6664,10.6726,10.6413,10.6601,105000.0
2008-09-15 12:30:00,17.01,17.02,16.98,17.0,58600.0,10.6601,10.6664,10.6413,10.6538,58600.0
2008-09-15 12:35:00,17.0,17.01,16.97,16.99,71800.0,10.6538,10.6601,10.635,10.6476,71800.0
2008-09-15 12:40:00,16.99,17.0,16.97,16.98,53700.0,10.6476,10.6538,10.635,10.6413,53700.0
2008-09-15 12:45:00,16.99,17.01,16.97,16.99,153700.0,10.6476,10.6601,10.635,10.6476,153700.0
2008-09-15 12:50:00,16.99,17.01,16.99,17.0,100700.0,10.6476,10.6601,10.6476,10.6538,100700.0
2008-09-15 12:55:00,17.01,17.02,16.98,16.99,194600.0,10.6601,10.6664,10.6413,10.6476,194600.0
2008-09-15 13:00:00,16.99,17.01,16.99,17.0,56000.0,10.6476,10.6601,10.6476,10.6538,56000.0
2008-09-15 13:05:00,17.0,17.01,16.97,16.98,74000.0,10.6538,10.6601,10.635,10.6413,74000.0
2008-09-15 13:10:00,16.99,16.99,16.94,16.94,32700.0,10.6476,10.6476,10.6162,10.6162,32700.0
2008-09-15 13:15:00,16.93,16.96,16.92,16.94,27200.0,10.61,10.6288,10.6037,10.6162,27200.0
2008-09-15 13:20:00,16.93,16.99,16.93,16.98,29000.0,10.61,10.6476,10.61,10.6413,29000.0
2008-09-15 13:25:00,16.98,16.99,16.92,16.95,77900.0,10.6413,10.6476,10.6037,10.6225,77900.0
2008-09-15 13:30:00,16.95,16.99,16.95,16.97,33400.0,10.6225,10.6476,10.6225,10.635,33400.0
2008-09-15 13:35:00,16.98,16.98,16.94,16.97,109300.0,10.6413,10.6413,10.6162,10.635,109300.0
2008-09-15 13:40:00,16.96,16.98,16.94,16.97,98300.0,10.6288,10.6413,10.6162,10.635,98300.0
2008-09-15 13:45:00,16.97,16.98,16.94,16.95,62100.0,10.635,10.6413,10.6162,10.6225,62100.0
2008-09-15 13:50:00,16.95,16.95,16.84,16.84,109600.0,10.6225,10.6225,10.5536,10.5536,109600.0
2008-09-15 13:55:00,16.84,16.85,16.76,16.83,252300.0,10.5536,10.5598,10.5034,10.5473,252300.0
2008-09-15 14:00:00,16.84,16.9,16.81,16.89,115900.0,10.5536,10.5912,10.5348,10.5849,115900.0
2008-09-15 14:05:00,16.89,16.9,16.82,16.83,77300.0,10.5849,10.5912,10.541,10.5473,77300.0
2008-09-15 14:10:00,16.83,16.86,16.8,16.83,61500.0,10.5473,10.5661,10.5285,10.5473,61500.0
2008-09-15 14:15:00,16.84,17.0,16.83,16.91,121200.0,10.5536,10.6538,10.5473,10.5974,121200.0
2008-09-15 14:20:00,16.92,16.95,16.87,16.93,70600.0,10.6037,10.6225,10.5724,10.61,70600.0
2008-09-15 14:25:00,16.94,16.95,16.89,16.89,58100.0,10.6162,10.6225,10.5849,10.5849,58100.0
2008-09-15 14:30:00,16.89,16.92,16.85,16.89,46600.0,10.5849,10.6037,10.5598,10.5849,46600.0
2008-09-15 14:35:00,16.89,16.92,16.86,16.87,49100.0,10.5849,10.6037,10.5661,10.5724,49100.0
2008-09-15 14:40:00,16.88,16.88,16.8,16.83,60700.0,10.5786,10.5786,10.5285,10.5473,60700.0
2008-09-15 14:45:00,16.82,16.87,16.8,16.85,73900.0,10.541,10.5724,10.5285,10.5598,73900.0
2008-09-15 14:50:00,16.86,16.87,16.84,16.87,97700.0,10.5661,10.5724,10.5536,10.5724,97700.0
2008-09-15 14:55:00,16.87,16.91,16.85,16.89,89800.0,10.5724,10.5974,10.5598,10.5849,89800.0
2008-09-15 15:00:00,16.89,16.9,16.85,16.85,121500.0,10.5849,10.5912,10.5598,10.5598,121500.0
2008-09-15 15:05:00,16.85,16.89,16.78,16.79,153000.0,10.5598,10.5849,10.516,10.5222,153000.0
2008-09-15 15:10:00,16.79,16.85,16.77,16.83,135900.0,10.5222,10.5598,10.5097,10.5473,135900.0
2008-09-15 15:15:00,16.83,16.83,16.8,16.8,97600.0,10.5473,10.5473,10.5285,10.5285,97600.0
2008-09-15 15:20:00,16.8,16.83,16.72,16.74,143400.0,10.5285,10.5473,10.4784,10.4909,143400.0
2008-09-15 15:25:00,16.74,16.8,16.73,16.79,87100.0,10.4909,10.5285,10.4846,10.5222,87100.0
2008-09-15 15:30:00,16.79,16.97,16.78,16.94,256800.0,10.5222,10.635,10.516,10.6162,256800.0
2008-09-15 15:35:00,16.94,16.95,16.82,16.85,261300.0,10.6162,10.6225,10.541,10.5598,261300.0
2008-09-15 15:40:00,16.84,16.89,16.79,16.8,384200.0,10.5536,10.5849,10.5222,10.5285,384200.0
2008-09-15 15:45:00,16.81,16.82,16.73,16.73,276500.0,10.5348,10.541,10.4846,10.4846,276500.0
2008-09-15 15:50:00,16.73,16.73,16.59,16.63,335600.0,10.4846,10.4846,10.3969,10.422,335600.0
2008-09-15 15:55:00,16.63,16.64,16.53,16.6,491100.0,10.422,10.4282,10.3593,10.4032,491100.0
2008-09-16 09:30:00,16.29,16.87,16.29,16.83,195600.0,10.2089,10.5724,10.2089,10.5473,195600.0
2008-09-16 09:35:00,16.83,17.0,16.75,17.0,152000.0,10.5473,10.6538,10.4972,10.6538,152000.0
2008-09-16 09:40:00,17.0,17.02,16.73,16.74,336400.0,10.6538,10.6664,10.4846,10.4909,336400.0
2008-09-16 09:45:00,16.73,16.77,16.7,16.77,263000.0,10.4846,10.5097,10.4658,10.5097,263000.0
2008-09-16 09:50:00,16.77,16.83,16.66,16.69,152300.0,10.5097,10.5473,10.4408,10.4596,152300.0
2008-09-16 09:55:00,16.69,16.69,16.58,16.59,246700.0,10.4596,10.4596,10.3906,10.3969,246700.0
2008-09-16 10:00:00,16.59,16.75,16.58,16.71,375300.0,10.3969,10.4972,10.3906,10.4721,375300.0
2008-09-16 10:05:00,16.71,16.77,16.7,16.74,313200.0,10.4721,10.5097,10.4658,10.4909,313200.0
2008-09-16 10:10:00,16.73,16.95,16.7,16.95,261900.0,10.4846,10.6225,10.4658,10.6225,261900.0
2008-09-16 10:15:00,16.95,16.96,16.84,16.84,298300.0,10.6225,10.6288,10.5536,10.5536,298300.0
2008-09-16 10:20:00,16.83,16.93,16.81,16.9,226000.0,10.5473,10.61,10.5348,10.5912,226000.0
2008-09-16 10:25:00,16.91,16.96,16.87,16.93,206800.0,10.5974,10.6288,10.5724,10.61,206800.0
2008-09-16 10:30:00,16.93,16.93,16.77,16.78,118000.0,10.61,10.61,10.5097,10.516,118000.0
2008-09-16 10:35:00,16.8,16.87,16.76,16.77,170100.0,10.5285,10.5724,10.5034,10.5097,170100.0
2008-09-16 10:40:00,16.76,16.77,16.66,16.68,87700.0,10.5034,10.5097,10.4408,10.4533,87700.0
2008-09-16 10:45:00,16.68,16.73,16.6,16.73,73000.0,10.4533,10.4846,10.4032,10.4846,73000.0
2008-09-16 10:50:00,16.74,16.85,16.61,16.84,295200.0,10.4909,10.5598,10.4094,10.5536,295200.0
2008-09-16 10:55:00,16.84,16.86,16.7,16.74,163300.0,10.5536,10.5661,10.4658,10.4909,163300.0
2008-09-16 11:00:00,16.74,16.84,16.74,16.78,159600.0,10.4909,10.5536,10.4909,10.516,159600.0
2008-09-16 11:05:00,16.78,16.78,16.67,16.68,205200.0,10.516,10.516,10.447,10.4533,205200.0
2008-09-16 11:10:00,16.67,16.68,16.55,16.63,216000.0,10.447,10.4533,10.3718,10.422,216000.0
2008-09-16 11:15:00,16.63,16.67,16.5,16.5,221600.0,10.422,10.447,10.3405,10.3405,221600.0
2008-09-16 11:20:00,16.5,16.51,16.38,16.43,211400.0,10.3405,10.3468,10.2653,10.2966,211400.0
2008-09-16 11:25:00,16.43,16.53,16.43,16.44,139500.0,10.2966,10.3593,10.2966,10.3029,139500.0
2008-09-16 11:30:00,16.44,16.56,16.43,16.53,57100.0,10.3029,10.3781,10.2966,10.3593,57100.0
2008-09-16 11:35:00,16.54,16.57,16.5,16.5,50600.0,10.3656,10.3844,10.3405,10.3405,50600.0
2008-09-16 11:40:00,16.49,16.59,16.48,16.57,78400.0,10.3342,10.3969,10.328,10.3844,78400.0
2008-09-16 11:45:00,16.58,16.67,16.56,16.67,63500.0,10.3906,10.447,10.3781,10.447,63500.0
2008-09-16 11:50:00,16.67,16.71,16.65,16.67,50300.0,10.447,10.4721,10.4345,10.447,50300.0
2008-09-16 11:55:00,16.68,16.8,16.66,16.78,84600.0,10.4533,10.5285,10.4408,10.516,84600.0
2008-09-16 12:00:00,16.78,16.81,16.71,16.72,124900.0,10.516,10.5348,10.4721,10.4784,124900.0
2008-09-16 12:05:00,16.72,16.72,16.63,16.69,72400.0,10.4784,10.4784,10.422,10.4596,72400.0
2008-09-16 12:10:00,16.7,16.73,16.68,16.73,35800.0,10.4658,10.4846,10.4533,10.4846,35800.0
2008-09-16 12:15:00,16.72,16.84,16.72,16.82,147300.0,10.4784,10.5536,10.4784,10.541,147300.0
2008-09-16 12:20:00,16.82,16.84,16.76,16.83,113700.0,10.541,10.5536,10.5034,10.5473,113700.0
2008-09-16 12:25:00,16.83,16.84,16.76,16.8,136700.0,10.5473,10.5536,10.5034,10.5285,136700.0
2008-09-16 12:30:00,16.8,16.8,16.77,16.78,122200.0,10.5285,10.5285,10.5097,10.516,122200.0
2008-09-16 12:35:00,16.78,16.79,16.76,16.77,34800.0,10.516,10.5222,10.5034,10.5097,34800.0
2008-09-16 12:40:00,16.77,16.78,16.67,16.69,98400.0,10.5097,10.516,10.447,10.4596,98400.0
2008-09-16 12:45:00,16.68,16.76,16.67,16.76,59100.0,10.4533,10.5034,10.447,10.5034,59100.0
2008-09-16 12:50:00,16.76,16.8,16.74,16.78,57600.0,10.5034,10.5285,10.4909,10.516,57600.0
2008-09-16 12:55:00,16.78,16.82,16.77,16.81,136100.0,10.516,10.541,10.5097,10.5348,136100.0
2008-09-16 13:00:00,16.81,16.81,16.75,16.76,110600.0,10.5348,10.5348,10.4972,10.5034,110600.0
2008-09-16 13:05:00,16.77,16.8,16.76,16.8,71300.0,10.5097,10.5285,10.5034,10.5285,71300.0
2008-09-16 13:10:00,16.8,16.8,16.77,16.78,43500.0,10.5285,10.5285,10.5097,10.516,43500.0
2008-09-16 13:15:00,16.77,16.78,16.71,16.71,49100.0,10.5097,10.516,10.4721,10.4721,49100.0
2008-09-16 13:20:00,16.72,16.75,16.72,16.73,58500.0,10.4784,10.4972,10.4784,10.4846,58500.0
2008-09-16 13:25:00,16.73,16.75,16.71,16.74,33100.0,10.4846,10.4972,10.4721,10.4909,33100.0
2008-09-16 13:30:00,16.74,16.75,16.73,16.75,28800.0,10.4909,10.4972,10.4846,10.4972,28800.0
2008-09-16 13:35:00,16.75,16.75,16.66,16.66,83600.0,10.4972,10.4972,10.4408,10.4408,83600.0
2008-09-16 13:40:00,16.67,16.68,16.65,16.66,49800.0,10.447,10.4533,10.4345,10.4408,49800.0
2008-09-16 13:45:00,16.66,16.67,16.62,16.66,64600.0,10.4408,10.447,10.4157,10.4408,64600.0
2008-09-16 13:50:00,16.66,16.68,16.63,16.68,58600.0,10.4408,10.4533,10.422,10.4533,58600.0
2008-09-16 13:55:00,16.68,16.71,16.68,16.71,45900.0,10.4533,10.4721,10.4533,10.4721,45900.0
2008-09-16 14:00:00,16.71,16.75,16.7,16.74,46100.0,10.4721,10.4972,10.4658,10.4909,46100.0
2008-09-16 14:05:00,16.74,16.8,16.71,16.78,80000.0,10.4909,10.5285,10.4721,10.516,80000.0
2008-09-16 14:10:00,16.78,16.8,16.47,16.5,152000.0,10.516,10.5285,10.3217,10.3405,152000.0
2008-09-16 14:15:00,16.49,16.63,16.39,16.6,303500.0,10.3342,10.422,10.2716,10.4032,303500.0
2008-09-16 14:20:00,16.59,16.63,16.52,16.6,195400.0,10.3969,10.422,10.353,10.4032,195400.0
2008-09-16 14:25:00,16.6,16.74,16.54,16.66,132900.0,10.4032,10.4909,10.3656,10.4408,132900.0
2008-09-16 14:30:00,16.66,16.79,16.65,16.65,138600.0,10.4408,10.5222,10.4345,10.4345,138600.0
2008-09-16 14:35:00,16.65,16.83,16.58,16.79,298200.0,10.4345,10.5473,10.3906,10.5222,298200.0
2008-09-16 14:40:00,16.79,16.8,16.67,16.74,193900.0,10.5222,10.5285,10.447,10.4909,193900.0
2008-09-16 14:45:00,16.73,16.8,16.65,16.74,251100.0,10.4846,10.5285,10.4345,10.4909,251100.0
2008-09-16 14:50:00,16.75,16.76,16.67,16.75,205900.0,10.4972,10.5034,10.447,10.4972,205900.0
2008-09-16 14:55:00,16.75,16.76,16.7,16.71,194700.0,10.4972,10.5034,10.4658,10.4721,194700.0
2008-09-16 15:00:00,16.71,16.73,16.65,16.68,90200.0,10.4721,10.4846,10.4345,10.4533,90200.0
2008-09-16 15:05:00,16.68,16.75,16.68,16.75,224800.0,10.4533,10.4972,10.4533,10.4972,224800.0
2008-09-16 15:10:00,16.75,16.76,16.72,16.75,192200.0,10.4972,10.5034,10.4784,10.4972,192200.0
2008-09-16 15:15:00,16.75,16.77,16.72,16.72,271100.0,10.4972,10.5097,10.4784,10.4784,271100.0
2008-09-16 15:20:00,16.72,16.73,16.67,16.7,177300.0,10.4784,10.4846,10.447,10.4658,177300.0
2008-09-16 15:25:00,16.69,16.7,16.53,16.54,223000.0,10.4596,10.4658,10.3593,10.3656,223000.0
2008-09-16 15:30:00,16.54,16.59,16.54,16.58,180700.0,10.3656,10.3969,10.3656,10.3906,180700.0
2008-09-16 15:35:00,16.59,16.75,16.58,16.75,196900.0,10.3969,10.4972,10.3906,10.4972,196900.0
2008-09-16 15:40:00,16.75,16.75,16.66,16.7,262800.0,10.4972,10.4972,10.4408,10.4658,262800.0
2008-09-16 15:45:00,16.7,16.75,16.66,16.68,259300.0,10.4658,10.4972,10.4408,10.4533,259300.0
2008-09-16 15:50:00,16.67,16.7,16.65,16.67,270200.0,10.447,10.4658,10.4345,10.447,270200.0
2008-09-16 15:55:00,16.68,16.79,16.67,16.75,581500.0,10.4533,10.5222,10.447,10.4972,581500.0
2008-09-17 09:30:00,16.96,17.0,16.32,16.53,141500.0,10.6288,10.6538,10.2277,10.3593,141500.0
2008-09-17 09:35:00,16.57,16.6,16.42,16.58,115500.0,10.3844,10.4032,10.2904,10.3906,115500.0
2008-09-17 09:40:00,16.58,16.59,16.44,16.55,130300.0,10.3906,10.3969,10.3029,10.3718,130300.0
2008-09-17 09:45:00,16.54,16.55,16.4,16.49,98700.0,10.3656,10.3718,10.2778,10.3342,98700.0
2008-09-17 09:50:00,16.48,16.51,16.44,16.49,62800.0,10.328,10.3468,10.3029,10.3342,62800.0
2008-09-17 09:55:00,16.49,16.5,16.47,16.49,67000.0,10.3342,10.3405,10.3217,10.3342,67000.0
2008-09-17 10:00:00,16.48,16.51,16.47,16.5,164000.0,10.328,10.3468,10.3217,10.3405,164000.0
2008-09-17 10:05:00,16.5,16.5,16.44,16.49,98100.0,10.3405,10.3405,10.3029,10.3342,98100.0
2008-09-17 10:10:00,16.49,16.5,16.48,16.5,117800.0,10.3342,10.3405,10.328,10.3405,117800.0
2008-09-17 10:15:00,16.49,16.49,16.4,16.43,101700.0,10.3342,10.3342,10.2778,10.2966,101700.0
2008-09-17 10:20:00,16.44,16.48,16.42,16.44,91600.0,10.3029,10.328,10.2904,10.3029,91600.0
2008-09-17 10:25:00,16.43,16.44,16.4,16.4,88400.0,10.2966,10.3029,10.2778,10.2778,88400.0
2008-09-17 10:30:00,16.41,16.42,16.28,16.29,179700.0,10.2841,10.2904,10.2026,10.2089,179700.0
2008-09-17 10:35:00,16.29,16.32,16.25,16.32,128200.0,10.2089,10.2277,10.1838,10.2277,128200.0
2008-09-17 10:40:00,16.32,16.44,16.29,16.41,86800.0,10.2277,10.3029,10.2089,10.2841,86800.0
2008-09-17 10:45:00,16.41,16.42,16.36,16.4,67100.0,10.2841,10.2904,10.2528,10.2778,67100.0
2008-09-17 10:50:00,16.39,16.42,16.34,16.42,129100.0,10.2716,10.2904,10.2402,10.2904,129100.0
2008-09-17 10:55:00,16.42,16.44,16.37,16.37,78600.0,10.2904,10.3029,10.259,10.259,78600.0
2008-09-17 11:00:00,16.37,16.4,16.34,16.34,82500.0,10.259,10.2778,10.2402,10.2402,82500.0
2008-09-17 11:05:00,16.34,16.41,16.32,16.36,130200.0,10.2402,10.2841,10.2277,10.2528,130200.0
2008-09-17 11:10:00,16.37,16.38,16.3,16.36,83700.0,10.259,10.2653,10.2152,10.2528,83700.0
2008-09-17 11:15:00,16.36,16.43,16.33,16.42,87500.0,10.2528,10.2966,10.234,10.2904,87500.0
2008-09-17 11:20:00,16.42,16.44,16.4,16.42,76400.0,10.2904,10.3029,10.2778,10.2904,76400.0
2008-09-17 11:25:00,16.43,16.44,16.3,16.36,81400.0,10.2966,10.3029,10.2152,10.2528,81400.0
2008-09-17 11:30:00,16.36,16.45,16.31,16.43,116100.0,10.2528,10.3092,10.2214,10.2966,116100.0
2008-09-17 11:35:00,16.43,16.45,16.42,16.45,181000.0,10.2966,10.3092,10.2904,10.3092,181000.0
2008-09-17 11:40:00,16.44,16.45,16.4,16.41,161600.0,10.3029,10.3092,10.2778,10.2841,161600.0
2008-09-17 11:45:00,16.42,16.44,16.34,16.34,118900.0,10.2904,10.3029,10.2402,10.2402,118900.0
2008-09-17 11:50:00,16.34,16.37,16.33,16.36,93900.0,10.2402,10.259,10.234,10.2528,93900.0
2008-09-17 11:55:00,16.36,16.36,16.26,16.27,58400.0,10.2528,10.2528,10.1901,10.1964,58400.0
2008-09-17 12:00:00,16.28,16.28,16.18,16.18,123300.0,10.2026,10.2026,10.14,10.14,123300.0
2008-09-17 12:05:00,16.18,16.23,16.09,16.21,193600.0,10.14,10.1713,10.0835,10.1588,193600.0
2008-09-17 12:10:00,16.21,16.28,16.2,16.26,259200.0,10.1588,10.2026,10.1525,10.1901,259200.0
2008-09-17 12:15:00,16.27,16.38,16.27,16.36,129500.0,10.1964,10.2653,10.1964,10.2528,129500.0
2008-09-17 12:20:00,16.37,16.45,16.36,16.43,90900.0,10.259,10.3092,10.2528,10.2966,90900.0
2008-09-17 12:25:00,16.44,16.44,16.32,16.34,117600.0,10.3029,10.3029,10.2277,10.2402,117600.0
2008-09-17 12:30:00,16.35,16.4,16.34,16.4,178400.0,10.2465,10.2778,10.2402,10.2778,178400.0
2008-09-17 12:35:00,16.4,16.45,16.39,16.41,200700.0,10.2778,10.3092,10.2716,10.2841,200700.0
2008-09-17 12:40:00,16.41,16.44,16.39,16.42,155500.0,10.2841,10.3029,10.2716,10.2904,155500.0
2008-09-17 12:45:00,16.42,16.43,16.41,16.43,75300.0,10.2904,10.2966,10.2841,10.2966,75300.0
2008-09-17 12:50:00,16.42,16.43,16.39,16.41,82800.0,10.2904,10.2966,10.2716,10.2841,82800.0
2008-09-17 12:55:00,16.42,16.5,16.41,16.47,211100.0,10.2904,10.3405,10.2841,10.3217,211100.0
2008-09-17 13:00:00,16.46,16.51,16.45,16.5,248200.0,10.3154,10.3468,10.3092,10.3405,248200.0
2008-09-17 13:05:00,16.49,16.5,16.46,16.48,120600.0,10.3342,10.3405,10.3154,10.328,120600.0
2008-09-17 13:10:00,16.49,16.5,16.47,16.48,206200.0,10.3342,10.3405,10.3217,10.328,206200.0
2008-09-17 13:15:00,16.47,16.49,16.46,16.47,122900.0,10.3217,10.3342,10.3154,10.3217,122900.0
2008-09-17 13:20:00,16.48,16.49,16.45,16.47,101300.0,10.328,10.3342,10.3092,10.3217,101300.0
2008-09-17 13:25:00,16.47,16.48,16.4,16.4,67800.0,10.3217,10.328,10.2778,10.2778,67800.0
2008-09-17 13:30:00,16.4,16.41,16.36,16.38,81400.0,10.2778,10.2841,10.2528,10.2653,81400.0
2008-09-17 13:35:00,16.38,16.38,16.3,16.36,83900.0,10.2653,10.2653,10.2152,10.2528,83900.0
2008-09-17 13:40:00,16.36,16.4,16.35,16.38,111300.0,10.2528,10.2778,10.2465,10.2653,111300.0
2008-09-17 13:45:00,16.38,16.44,16.36,16.44,72600.0,10.2653,10.3029,10.2528,10.3029,72600.0
2008-09-17 13:50:00,16.44,16.5,16.43,16.5,123800.0,10.3029,10.3405,10.2966,10.3405,123800.0
2008-09-17 13:55:00,16.49,16.6,16.49,16.5,205000.0,10.3342,10.4032,10.3342,10.3405,205000.0
2008-09-17 14:00:00,16.5,16.52,16.46,16.5,211800.0,10.3405,10.353,10.3154,10.3405,211800.0
2008-09-17 14:05:00,16.5,16.51,16.45,16.5,217700.0,10.3405,10.3468,10.3092,10.3405,217700.0
2008-09-17 14:10:00,16.5,16.5,16.41,16.41,104300.0,10.3405,10.3405,10.2841,10.2841,104300.0
2008-09-17 14:15:00,16.42,16.49,16.38,16.49,150000.0,10.2904,10.3342,10.2653,10.3342,150000.0
2008-09-17 14:20:00,16.48,16.54,16.48,16.52,401600.0,10.328,10.3656,10.328,10.353,401600.0
2008-09-17 14:25:00,16.51,16.6,16.46,16.6,325700.0,10.3468,10.4032,10.3154,10.4032,325700.0
2008-09-17 14:30:00,16.6,16.65,16.53,16.65,124500.0,10.4032,10.4345,10.3593,10.4345,124500.0
2008-09-17 14:35:00,16.65,16.7,16.54,16.66,133800.0,10.4345,10.4658,10.3656,10.4408,133800.0
2008-09-17 14:40:00,16.67,16.69,16.55,16.55,156800.0,10.447,10.4596,10.3718,10.3718,156800.0
2008-09-17 14:45:00,16.55,16.65,16.49,16.5,171300.0,10.3718,10.4345,10.3342,10.3405,171300.0
2008-09-17 14:50:00,16.5,16.51,16.41,16.48,187700.0,10.3405,10.3468,10.2841,10.328,187700.0
2008-09-17 14:55:00,16.48,16.54,16.41,16.53,209800.0,10.328,10.3656,10.2841,10.3593,209800.0
2008-09-17 15:00:00,16.54,16.68,16.48,16.64,186000.0,10.3656,10.4533,10.328,10.4282,186000.0
2008-09-17 15:05:00,16.64,16.68,16.56,16.56,211500.0,10.4282,10.4533,10.3781,10.3781,211500.0
2008-09-17 15:10:00,16.56,16.65,16.5,16.5,125600.0,10.3781,10.4345,10.3405,10.3405,125600.0
2008-09-17 15:15:00,16.51,16.59,16.48,16.57,171900.0,10.3468,10.3969,10.328,10.3844,171900.0
2008-09-17 15:20:00,16.58,16.58,16.43,16.47,151000.0,10.3906,10.3906,10.2966,10.3217,151000.0
2008-09-17 15:25:00,16.47,16.56,16.46,16.49,209700.0,10.3217,10.3781,10.3154,10.3342,209700.0
2008-09-17 15:30:00,16.49,16.5,16.41,16.43,170100.0,10.3342,10.3405,10.2841,10.2966,170100.0
2008-09-17 15:35:00,16.43,16.44,16.25,16.31,240400.0,10.2966,10.3029,10.1838,10.2214,240400.0
2008-09-17 15:40:00,16.31,16.31,16.16,16.17,289100.0,10.2214,10.2214,10.1274,10.1337,289100.0
2008-09-17 15:45:00,16.18,16.2,16.11,16.14,180000.0,10.14,10.1525,10.0961,10.1149,180000.0
2008-09-17 15:50:00,16.14,16.14,16.05,16.06,322100.0,10.1149,10.1149,10.0585,10.0647,322100.0
2008-09-17 15:55:00,16.06,16.18,16.03,16.1,702200.0,10.0647,10.14,10.0459,10.0898,702200.0
2008-09-18 09:30:00,16.38,16.88,16.38,16.55,97800.0,10.2653,10.5786,10.2653,10.3718,97800.0
2008-09-18 09:35:00,16.55,16.65,16.49,16.49,67500.0,10.3718,10.4345,10.3342,10.3342,67500.0
2008-09-18 09:40:00,16.49,16.56,16.34,16.42,55100.0,10.3342,10.3781,10.2402,10.2904,55100.0
2008-09-18 09:45:00,16.42,16.47,16.26,16.31,165500.0,10.2904,10.3217,10.1901,10.2214,165500.0
2008-09-18 09:50:00,16.31,16.48,16.28,16.41,97100.0,10.2214,10.328,10.2026,10.2841,97100.0
2008-09-18 09:55:00,16.4,16.54,16.37,16.49,168100.0,10.2778,10.3656,10.259,10.3342,168100.0
2008-09-18 10:00:00,16.48,16.56,16.41,16.43,127400.0,10.328,10.3781,10.2841,10.2966,127400.0
2008-09-18 10:05:00,16.43,16.46,16.38,16.41,41100.0,10.2966,10.3154,10.2653,10.2841,41100.0
2008-09-18 10:10:00,16.41,16.41,16.26,16.31,51400.0,10.2841,10.2841,10.1901,10.2214,51400.0
2008-09-18 10:15:00,16.31,16.37,16.25,16.36,44500.0,10.2214,10.259,10.1838,10.2528,44500.0
2008-09-18 10:20:00,16.34,16.35,16.29,16.32,22000.0,10.2402,10.2465,10.2089,10.2277,22000.0
2008-09-18 10:25:00,16.33,16.44,16.31,16.43,41100.0,10.234,10.3029,10.2214,10.2966,41100.0
2008-09-18 10:30:00,16.43,16.43,16.28,16.33,82600.0,10.2966,10.2966,10.2026,10.234,82600.0
2008-09-18 10:35:00,16.33,16.41,16.3,16.32,107100.0,10.234,10.2841,10.2152,10.2277,107100.0
2008-09-18 10:40:00,16.33,16.35,16.24,16.24,40900.0,10.234,10.2465,10.1776,10.1776,40900.0
2008-09-18 10:45:00,16.23,16.25,16.17,16.2,85600.0,10.1713,10.1838,10.1337,10.1525,85600.0
2008-09-18 10:50:00,16.2,16.23,16.15,16.22,33300.0,10.1525,10.1713,10.1211,10.165,33300.0
2008-09-18 10:55:00,16.21,16.22,16.09,16.14,41300.0,10.1588,10.165,10.0835,10.1149,41300.0
2008-09-18 11:00:00,16.13,16.15,16.07,16.07,76200.0,10.1086,10.1211,10.071,10.071,76200.0
2008-09-18 11:05:00,16.07,16.11,16.07,16.08,114900.0,10.071,10.0961,10.071,10.0773,114900.0
2008-09-18 11:10:00,16.07,16.12,16.07,16.09,82600.0,10.071,10.1023,10.071,10.0835,82600.0
2008-09-18 11:15:00,16.1,16.1,16.0,16.0,134000.0,10.0898,10.0898,10.0271,10.0271,134000.0
2008-09-18 11:20:00,16.0,16.06,15.96,16.06,191400.0,10.0271,10.0647,10.0021,10.0647,191400.0
2008-09-18 11:25:00,16.06,16.1,16.06,16.06,69600.0,10.0647,10.0898,10.0647,10.0647,69600.0
2008-09-18 11:30:00,16.06,16.11,16.04,16.1,121600.0,10.0647,10.0961,10.0522,10.0898,121600.0
2008-09-18 11:35:00,16.1,16.18,16.1,16.12,63600.0,10.0898,10.14,10.0898,10.1023,63600.0
2008-09-18 11:40:00,16.12,16.14,15.96,16.01,89000.0,10.1023,10.1149,10.0021,10.0334,89000.0
2008-09-18 11:45:00,16.01,16.05,15.97,15.99,112900.0,10.0334,10.0585,10.0083,10.0209,112900.0
2008-09-18 11:50:00,15.98,16.0,15.88,15.96,76700.0,10.0146,10.0271,9.9519,10.0021,76700.0
2008-09-18 11:55:00,15.96,16.07,15.95,16.05,101400.0,10.0021,10.071,9.9958,10.0585,101400.0
2008-09-18 12:00:00,16.06,16.06,15.98,15.98,160200.0,10.0647,10.0647,10.0146,10.0146,160200.0
2008-09-18 12:05:00,15.97,16.03,15.97,16.0,99200.0,10.0083,10.0459,10.0083,10.0271,99200.0
2008-09-18 12:10:00,16.0,16.11,15.96,16.06,113900.0,10.0271,10.0961,10.0021,10.0647,113900.0
2008-09-18 12:15:00,16.06,16.13,16.06,16.07,76000.0,10.0647,10.1086,10.0647,10.071,76000.0
2008-09-18 12:20:00,16.06,16.11,16.05,16.06,48500.0,10.0647,10.0961,10.0585,10.0647,48500.0
2008-09-18 12:25:00,16.06,16.06,15.93,15.98,91700.0,10.0647,10.0647,9.9833,10.0146,91700.0
2008-09-18 12:30:00,15.97,16.03,15.94,15.95,130000.0,10.0083,10.0459,9.9895,9.9958,130000.0
2008-09-18 12:35:00,15.96,15.98,15.83,15.85,117200.0,10.0021,10.0146,9.9206,9.9331,117200.0
2008-09-18 12:40:00,15.86,15.99,15.85,15.95,143600.0,9.9394,10.0209,9.9331,9.9958,143600.0
2008-09-18 12:45:00,15.94,16.09,15.83,16.02,221900.0,9.9895,10.0835,9.9206,10.0397,221900.0
2008-09-18 12:50:00,16.01,16.12,15.92,16.09,139400.0,10.0334,10.1023,9.977,10.0835,139400.0
2008-09-18 12:55:00,16.09,16.12,15.84,15.85,97400.0,10.0835,10.1023,9.9269,9.9331,97400.0
2008-09-18 13:00:00,15.85,16.07,15.85,15.99,116600.0,9.9331,10.071,9.9331,10.0209,116600.0
2008-09-18 13:05:00,15.99,16.52,15.97,16.31,303000.0,10.0209,10.353,10.0083,10.2214,303000.0
2008-09-18 13:10:00,16.31,16.6,16.3,16.35,154100.0,10.2214,10.4032,10.2152,10.2465,154100.0
2008-09-18 13:15:00,16.35,16.58,16.31,16.35,130000.0,10.2465,10.3906,10.2214,10.2465,130000.0
2008-09-18 13:20:00,16.37,16.51,16.33,16.39,133800.0,10.259,10.3468,10.234,10.2716,133800.0
2008-09-18 13:25:00,16.38,16.38,16.27,16.3,96000.0,10.2653,10.2653,10.1964,10.2152,96000.0
2008-09-18 13:30:00,16.3,16.71,16.3,16.7,270600.0,10.2152,10.4721,10.2152,10.4658,270600.0
2008-09-18 13:35:00,16.72,16.73,16.35,16.54,228000.0,10.4784,10.4846,10.2465,10.3656,228000.0
2008-09-18 13:40:00,16.55,16.65,16.32,16.34,112800.0,10.3718,10.4345,10.2277,10.2402,112800.0
2008-09-18 13:45:00,16.33,16.62,16.21,16.6,155300.0,10.234,10.4157,10.1588,10.4032,155300.0
2008-09-18 13:50:00,16.6,16.69,16.45,16.46,176400.0,10.4032,10.4596,10.3092,10.3154,176400.0
2008-09-18 13:55:00,16.46,16.6,16.44,16.51,80100.0,10.3154,10.4032,10.3029,10.3468,80100.0
2008-09-18 14:00:00,16.5,16.55,16.29,16.29,130600.0,10.3405,10.3718,10.2089,10.2089,130600.0
2008-09-18 14:05:00,16.29,16.38,16.26,16.35,173700.0,10.2089,10.2653,10.1901,10.2465,173700.0
2008-09-18 14:10:00,16.35,16.46,16.31,16.34,147900.0,10.2465,10.3154,10.2214,10.2402,147900.0
2008-09-18 14:15:00,16.34,16.41,16.28,16.38,109800.0,10.2402,10.2841,10.2026,10.2653,109800.0
2008-09-18 14:20:00,16.37,16.38,16.26,16.34,53300.0,10.259,10.2653,10.1901,10.2402,53300.0
2008-09-18 14:25:00,16.33,16.37,16.31,16.32,62000.0,10.234,10.259,10.2214,10.2277,62000.0
2008-09-18 14:30:00,16.3,16.4,16.28,16.29,94000.0,10.2152,10.2778,10.2026,10.2089,94000.0
2008-09-18 14:35:00,16.3,16.37,16.07,16.15,119800.0,10.2152,10.259,10.071,10.1211,119800.0
2008-09-18 14:40:00,16.15,16.19,16.09,16.17,96500.0,10.1211,10.1462,10.0835,10.1337,96500.0
2008-09-18 14:45:00,16.18,16.42,16.15,16.37,123100.0,10.14,10.2904,10.1211,10.259,123100.0
2008-09-18 14:50:00,16.36,16.38,16.27,16.27,74800.0,10.2528,10.2653,10.1964,10.1964,74800.0
2008-09-18 14:55:00,16.27,16.43,16.2,16.33,112600.0,10.1964,10.2966,10.1525,10.234,112600.0
2008-09-18 15:00:00,16.33,16.68,16.29,16.5,317700.0,10.234,10.4533,10.2089,10.3405,317700.0
2008-09-18 15:05:00,16.5,16.5,16.35,16.46,189900.0,10.3405,10.3405,10.2465,10.3154,189900.0
2008-09-18 15:10:00,16.45,16.75,16.45,16.73,274400.0,10.3092,10.4972,10.3092,10.4846,274400.0
2008-09-18 15:15:00,16.72,16.75,16.55,16.73,249600.0,10.4784,10.4972,10.3718,10.4846,249600.0
2008-09-18 15:20:00,16.74,16.77,16.68,16.74,250900.0,10.4909,10.5097,10.4533,10.4909,250900.0
2008-09-18 15:25:00,16.74,16.8,16.52,16.73,297900.0,10.4909,10.5285,10.353,10.4846,297900.0
2008-09-18 15:30:00,16.72,16.79,16.68,16.79,421500.0,10.4784,10.5222,10.4533,10.5222,421500.0
2008-09-18 15:35:00,16.79,17.06,16.78,16.98,615000.0,10.5222,10.6914,10.516,10.6413,615000.0
2008-09-18 15:40:00,16.95,17.0,16.9,16.95,416400.0,10.6225,10.6538,10.5912,10.6225,416400.0
2008-09-18 15:45:00,16.96,17.0,16.88,16.9,259900.0,10.6288,10.6538,10.5786,10.5912,259900.0
2008-09-18 15:50:00,16.89,16.91,16.79,16.79,317400.0,10.5849,10.5974,10.5222,10.5222,317400.0
2008-09-18 15:55:00,16.78,16.86,16.69,16.82,422100.0,10.516,10.5661,10.4596,10.541,422100.0
2008-09-19 09:30:00,17.24,19.0,17.23,17.72,1500.0,10.8042,11.9072,10.798,11.1051,1500.0
2008-09-19 09:35:00,17.72,17.72,17.0,17.16,17500.0,11.1051,11.1051,10.6538,10.7541,17500.0
2008-09-19 09:40:00,17.17,18.75,17.11,17.62,1377100.0,10.7604,11.7506,10.7228,11.0424,1377100.0
2008-09-19 09:45:00,17.62,17.95,17.58,17.81,151600.0,11.0424,11.2492,11.0173,11.1615,151600.0
2008-09-19 09:50:00,17.89,20.0,17.48,17.53,182300.0,11.2116,12.5339,10.9547,10.986,182300.0
2008-09-19 09:55:00,17.5,17.74,17.48,17.7,107700.0,10.9672,11.1176,10.9547,11.0925,107700.0
2008-09-19 10:00:00,17.71,17.8,17.45,17.45,209200.0,11.0988,11.1552,10.9359,10.9359,209200.0
2008-09-19 10:05:00,17.45,17.55,17.4,17.41,100700.0,10.9359,10.9985,10.9045,10.9108,100700.0
2008-09-19 10:10:00,17.41,17.51,17.35,17.45,85600.0,10.9108,10.9735,10.8732,10.9359,85600.0
2008-09-19 10:15:00,17.44,17.65,17.36,17.52,202700.0,10.9296,11.0612,10.8795,10.9797,202700.0
2008-09-19 10:20:00,17.52,17.54,17.43,17.44,78900.0,10.9797,10.9923,10.9233,10.9296,78900.0
2008-09-19 10:25:00,17.44,17.45,17.2,17.21,110800.0,10.9296,10.9359,10.7792,10.7854,110800.0
2008-09-19 10:30:00,17.21,17.35,17.2,17.34,77400.0,10.7854,10.8732,10.7792,10.8669,77400.0
2008-09-19 10:35:00,17.35,17.56,17.3,17.5,103900.0,10.8732,11.0048,10.8419,10.9672,103900.0
2008-09-19 10:40:00,17.5,17.53,17.47,17.49,82900.0,10.9672,10.986,10.9484,10.9609,82900.0
2008-09-19 10:45:00,17.49,17.5,17.29,17.33,73900.0,10.9609,10.9672,10.8356,10.8607,73900.0
2008-09-19 10:50:00,17.34,17.5,17.34,17.49,103100.0,10.8669,10.9672,10.8669,10.9609,103100.0
2008-09-19 10:55:00,17.48,17.5,17.29,17.5,103600.0,10.9547,10.9672,10.8356,10.9672,103600.0
2008-09-19 11:00:00,17.5,17.53,17.43,17.48,148300.0,10.9672,10.986,10.9233,10.9547,148300.0
2008-09-19 11:05:00,17.49,17.74,17.48,17.68,160900.0,10.9609,11.1176,10.9547,11.08,160900.0
2008-09-19 11:10:00,17.67,17.68,17.46,17.46,170600.0,11.0737,11.08,10.9421,10.9421,170600.0
2008-09-19 11:15:00,17.46,17.56,17.41,17.54,120800.0,10.9421,11.0048,10.9108,10.9923,120800.0
2008-09-19 11:20:00,17.55,17.55,17.43,17.49,117900.0,10.9985,10.9985,10.9233,10.9609,117900.0
2008-09-19 11:25:00,17.49,17.5,17.42,17.43,109500.0,10.9609,10.9672,10.9171,10.9233,109500.0
2008-09-19 11:30:00,17.42,17.42,17.35,17.35,70800.0,10.9171,10.9171,10.8732,10.8732,70800.0
2008-09-19 11:35:00,17.36,17.46,17.34,17.42,115100.0,10.8795,10.9421,10.8669,10.9171,115100.0
2008-09-19 11:40:00,17.43,17.51,17.41,17.48,195000.0,10.9233,10.9735,10.9108,10.9547,195000.0
2008-09-19 11:45:00,17.49,17.56,17.45,17.51,124100.0,10.9609,11.0048,10.9359,10.9735,124100.0
2008-09-19 11:50:00,17.51,17.53,17.44,17.48,240000.0,10.9735,10.986,10.9296,10.9547,240000.0
2008-09-19 11:55:00,17.48,17.56,17.46,17.5,171100.0,10.9547,11.0048,10.9421,10.9672,171100.0
2008-09-19 12:00:00,17.5,17.62,17.48,17.62,119700.0,10.9672,11.0424,10.9547,11.0424,119700.0
2008-09-19 12:05:00,17.62,17.63,17.57,17.62,35800.0,11.0424,11.0487,11.0111,11.0424,35800.0
2008-09-19 12:10:00,17.62,17.65,17.58,17.6,79200.0,11.0424,11.0612,11.0173,11.0299,79200.0
2008-09-19 12:15:00,17.62,17.63,17.59,17.6,100100.0,11.0424,11.0487,11.0236,11.0299,100100.0
2008-09-19 12:20:00,17.6,17.62,17.58,17.59,77900.0,11.0299,11.0424,11.0173,11.0236,77900.0
2008-09-19 12:25:00,17.59,17.6,17.57,17.6,68500.0,11.0236,11.0299,11.0111,11.0299,68500.0
2008-09-19 12:30:00,17.6,17.6,17.49,17.51,156400.0,11.0299,11.0299,10.9609,10.9735,156400.0
2008-09-19 12:35:00,17.51,17.55,17.48,17.48,111600.0,10.9735,10.9985,10.9547,10.9547,111600.0
2008-09-19 12:40:00,17.49,17.51,17.46,17.49,330300.0,10.9609,10.9735,10.9421,10.9609,330300.0
2008-09-19 12:45:00,17.49,17.5,17.46,17.47,68800.0,10.9609,10.9672,10.9421,10.9484,68800.0
2008-09-19 12:50:00,17.48,17.51,17.44,17.5,113800.0,10.9547,10.9735,10.9296,10.9672,113800.0
2008-09-19 12:55:00,17.5,17.51,17.46,17.5,66500.0,10.9672,10.9735,10.9421,10.9672,66500.0
2008-09-19 13:00:00,17.5,17.53,17.45,17.51,52800.0,10.9672,10.986,10.9359,10.9735,52800.0
2008-09-19 13:05:00,17.51,17.51,17.48,17.48,26000.0,10.9735,10.9735,10.9547,10.9547,26000.0
2008-09-19 13:10:00,17.48,17.51,17.44,17.5,58400.0,10.9547,10.9735,10.9296,10.9672,58400.0
2008-09-19 13:15:00,17.5,17.51,17.49,17.51,34000.0,10.9672,10.9735,10.9609,10.9735,34000.0
2008-09-19 13:20:00,17.51,17.51,17.48,17.49,76100.0,10.9735,10.9735,10.9547,10.9609,76100.0
2008-09-19 13:25:00,17.48,17.51,17.47,17.48,71400.0,10.9547,10.9735,10.9484,10.9547,71400.0
2008-09-19 13:30:00,17.48,17.48,17.47,17.48,20600.0,10.9547,10.9547,10.9484,10.9547,20600.0
2008-09-19 13:35:00,17.47,17.5,17.46,17.48,62700.0,10.9484,10.9672,10.9421,10.9547,62700.0
2008-09-19 13:40:00,17.48,17.51,17.47,17.48,136900.0,10.9547,10.9735,10.9484,10.9547,136900.0
2008-09-19 13:45:00,17.49,17.51,17.47,17.51,154800.0,10.9609,10.9735,10.9484,10.9735,154800.0
2008-09-19 13:50:00,17.5,17.51,17.49,17.5,104000.0,10.9672,10.9735,10.9609,10.9672,104000.0
2008-09-19 13:55:00,17.5,17.51,17.48,17.48,148400.0,10.9672,10.9735,10.9547,10.9547,148400.0
2008-09-19 14:00:00,17.48,17.48,17.34,17.34,52500.0,10.9547,10.9547,10.8669,10.8669,52500.0
2008-09-19 14:05:00,17.34,17.42,17.33,17.42,52100.0,10.8669,10.9171,10.8607,10.9171,52100.0
2008-09-19 14:10:00,17.42,17.42,17.34,17.4,69400.0,10.9171,10.9171,10.8669,10.9045,69400.0
2008-09-19 14:15:00,17.39,17.4,17.34,17.34,38800.0,10.8983,10.9045,10.8669,10.8669,38800.0
2008-09-19 14:20:00,17.36,17.36,17.34,17.35,48200.0,10.8795,10.8795,10.8669,10.8732,48200.0
2008-09-19 14:25:00,17.35,17.41,17.32,17.41,111300.0,10.8732,10.9108,10.8544,10.9108,111300.0
2008-09-19 14:30:00,17.42,17.42,17.37,17.39,30900.0,10.9171,10.9171,10.8857,10.8983,30900.0
2008-09-19 14:35:00,17.39,17.4,17.37,17.39,39600.0,10.8983,10.9045,10.8857,10.8983,39600.0
2008-09-19 14:40:00,17.39,17.5,17.39,17.5,62800.0,10.8983,10.9672,10.8983,10.9672,62800.0
2008-09-19 14:45:00,17.5,17.51,17.47,17.5,65700.0,10.9672,10.9735,10.9484,10.9672,65700.0
2008-09-19 14:50:00,17.49,17.5,17.44,17.44,65300.0,10.9609,10.9672,10.9296,10.9296,65300.0
2008-09-19 14:55:00,17.44,17.46,17.44,17.46,25500.0,10.9296,10.9421,10.9296,10.9421,25500.0
2008-09-19 15:00:00,17.46,17.5,17.39,17.4,69600.0,10.9421,10.9672,10.8983,10.9045,69600.0
2008-09-19 15:05:00,17.4,17.42,17.38,17.41,125000.0,10.9045,10.9171,10.892,10.9108,125000.0
2008-09-19 15:10:00,17.41,17.41,17.32,17.33,64600.0,10.9108,10.9108,10.8544,10.8607,64600.0
2008-09-19 15:15:00,17.33,17.37,17.3,17.37,60400.0,10.8607,10.8857,10.8419,10.8857,60400.0
2008-09-19 15:20:00,17.37,17.5,17.34,17.49,107300.0,10.8857,10.9672,10.8669,10.9609,107300.0
2008-09-19 15:25:00,17.48,17.5,17.46,17.48,153300.0,10.9547,10.9672,10.9421,10.9547,153300.0
2008-09-19 15:30:00,17.48,17.48,17.36,17.43,122800.0,10.9547,10.9547,10.8795,10.9233,122800.0
2008-09-19 15:35:00,17.44,17.47,17.33,17.45,174800.0,10.9296,10.9484,10.8607,10.9359,174800.0
2008-09-19 15:40:00,17.46,17.51,17.45,17.49,400100.0,10.9421,10.9735,10.9359,10.9609,400100.0
2008-09-19 15:45:00,17.5,17.53,17.49,17.5,148700.0,10.9672,10.986,10.9609,10.9672,148700.0
2008-09-19 15:50:00,17.5,17.7,17.49,17.64,183600.0,10.9672,11.0925,10.9609,11.0549,183600.0
2008-09-19 15:55:00,17.64,17.66,17.51,17.55,339300.0,11.0549,11.0675,10.9735,10.9985,339300.0
2008-09-22 09:30:00,17.5,17.83,17.5,17.74,60000.0,10.9672,11.174,10.9672,11.1176,60000.0
2008-09-22 09:35:00,17.7,17.7,17.48,17.54,40500.0,11.0925,11.0925,10.9547,10.9923,40500.0
2008-09-22 09:40:00,17.51,17.53,17.35,17.35,44200.0,10.9735,10.986,10.8732,10.8732,44200.0
2008-09-22 09:45:00,17.32,17.34,17.16,17.19,53400.0,10.8544,10.8669,10.7541,10.7729,53400.0
2008-09-22 09:50:00,17.18,17.37,17.13,17.36,70100.0,10.7666,10.8857,10.7353,10.8795,70100.0
2008-09-22 09:55:00,17.37,17.37,17.23,17.32,29100.0,10.8857,10.8857,10.798,10.8544,29100.0
2008-09-22 10:00:00,17.31,17.39,17.27,17.39,50900.0,10.8481,10.8983,10.823,10.8983,50900.0
2008-09-22 10:05:00,17.39,17.4,17.29,17.33,39200.0,10.8983,10.9045,10.8356,10.8607,39200.0
2008-09-22 10:10:00,17.34,17.38,17.25,17.26,31700.0,10.8669,10.892,10.8105,10.8168,31700.0
2008-09-22 10:15:00,17.26,17.3,17.1,17.15,62600.0,10.8168,10.8419,10.7165,10.7478,62600.0
2008-09-22 10:20:00,17.15,17.19,17.14,17.17,74100.0,10.7478,10.7729,10.7416,10.7604,74100.0
2008-09-22 10:25:00,17.17,17.23,17.14,17.22,105100.0,10.7604,10.798,10.7416,10.7917,105100.0
2008-09-22 10:30:00,17.21,17.4,17.19,17.33,105700.0,10.7854,10.9045,10.7729,10.8607,105700.0
2008-09-22 10:35:00,17.33,17.35,17.32,17.34,39600.0,10.8607,10.8732,10.8544,10.8669,39600.0
2008-09-22 10:40:00,17.34,17.36,17.34,17.35,35400.0,10.8669,10.8795,10.8669,10.8732,35400.0
2008-09-22 10:45:00,17.36,17.37,17.36,17.36,42000.0,10.8795,10.8857,10.8795,10.8795,42000.0
2008-09-22 10:50:00,17.36,17.37,17.33,17.33,74300.0,10.8795,10.8857,10.8607,10.8607,74300.0
2008-09-22 10:55:00,17.33,17.36,17.33,17.35,78600.0,10.8607,10.8795,10.8607,10.8732,78600.0
2008-09-22 11:00:00,17.35,17.35,17.24,17.31,100900.0,10.8732,10.8732,10.8042,10.8481,100900.0
2008-09-22 11:05:00,17.33,17.34,17.24,17.33,42100.0,10.8607,10.8669,10.8042,10.8607,42100.0
2008-09-22 11:10:00,17.33,17.38,17.25,17.25,19300.0,10.8607,10.892,10.8105,10.8105,19300.0
2008-09-22 11:15:00,17.26,17.27,17.25,17.26,13000.0,10.8168,10.823,10.8105,10.8168,13000.0
2008-09-22 11:20:00,17.25,17.26,17.23,17.25,30300.0,10.8105,10.8168,10.798,10.8105,30300.0
2008-09-22 11:25:00,17.25,17.35,17.25,17.26,57900.0,10.8105,10.8732,10.8105,10.8168,57900.0
2008-09-22 11:30:00,17.25,17.32,17.25,17.32,34400.0,10.8105,10.8544,10.8105,10.8544,34400.0
2008-09-22 11:35:00,17.31,17.39,17.31,17.35,20600.0,10.8481,10.8983,10.8481,10.8732,20600.0
2008-09-22 11:40:00,17.35,17.36,17.3,17.34,20900.0,10.8732,10.8795,10.8419,10.8669,20900.0
2008-09-22 11:45:00,17.35,17.36,17.33,17.34,24100.0,10.8732,10.8795,10.8607,10.8669,24100.0
2008-09-22 11:50:00,17.35,17.35,17.32,17.34,21800.0,10.8732,10.8732,10.8544,10.8669,21800.0
2008-09-22 11:55:00,17.34,17.36,17.33,17.34,28800.0,10.8669,10.8795,10.8607,10.8669,28800.0
2008-09-22 12:00:00,17.34,17.35,17.3,17.31,10200.0,10.8669,10.8732,10.8419,10.8481,10200.0
2008-09-22 12:05:00,17.31,17.33,17.25,17.25,22300.0,10.8481,10.8607,10.8105,10.8105,22300.0
2008-09-22 12:10:00,17.25,17.31,17.25,17.26,13800.0,10.8105,10.8481,10.8105,10.8168,13800.0
2008-09-22 12:15:00,17.27,17.28,17.22,17.28,29900.0,10.823,10.8293,10.7917,10.8293,29900.0
2008-09-22 12:20:00,17.27,17.27,17.25,17.27,28000.0,10.823,10.823,10.8105,10.823,28000.0
2008-09-22 12:25:00,17.27,17.28,17.26,17.26,16000.0,10.823,10.8293,10.8168,10.8168,16000.0
2008-09-22 12:30:00,17.27,17.4,17.26,17.36,44200.0,10.823,10.9045,10.8168,10.8795,44200.0
2008-09-22 12:35:00,17.34,17.37,17.33,17.35,24800.0,10.8669,10.8857,10.8607,10.8732,24800.0
2008-09-22 12:40:00,17.35,17.35,17.33,17.34,12900.0,10.8732,10.8732,10.8607,10.8669,12900.0
2008-09-22 12:45:00,17.33,17.34,17.31,17.32,14400.0,10.8607,10.8669,10.8481,10.8544,14400.0
2008-09-22 12:50:00,17.31,17.36,17.31,17.35,42500.0,10.8481,10.8795,10.8481,10.8732,42500.0
2008-09-22 12:55:00,17.35,17.36,17.34,17.34,130500.0,10.8732,10.8795,10.8669,10.8669,130500.0
2008-09-22 13:00:00,17.33,17.35,17.31,17.34,16800.0,10.8607,10.8732,10.8481,10.8669,16800.0
2008-09-22 13:05:00,17.32,17.36,17.32,17.36,17600.0,10.8544,10.8795,10.8544,10.8795,17600.0
2008-09-22 13:10:00,17.35,17.36,17.31,17.31,15900.0,10.8732,10.8795,10.8481,10.8481,15900.0
2008-09-22 13:15:00,17.31,17.32,17.21,17.21,27300.0,10.8481,10.8544,10.7854,10.7854,27300.0
2008-09-22 13:20:00,17.22,17.24,17.18,17.21,22600.0,10.7917,10.8042,10.7666,10.7854,22600.0
2008-09-22 13:25:00,17.19,17.44,17.19,17.25,40600.0,10.7729,10.9296,10.7729,10.8105,40600.0
2008-09-22 13:30:00,17.25,17.29,17.24,17.26,32800.0,10.8105,10.8356,10.8042,10.8168,32800.0
2008-09-22 13:35:00,17.25,17.26,17.2,17.21,56500.0,10.8105,10.8168,10.7792,10.7854,56500.0
2008-09-22 13:40:00,17.22,17.27,17.2,17.23,62700.0,10.7917,10.823,10.7792,10.798,62700.0
2008-09-22 13:45:00,17.24,17.34,17.23,17.24,29700.0,10.8042,10.8669,10.798,10.8042,29700.0
2008-09-22 13:50:00,17.23,17.26,17.22,17.25,18100.0,10.798,10.8168,10.7917,10.8105,18100.0
2008-09-22 13:55:00,17.24,17.26,17.23,17.24,16600.0,10.8042,10.8168,10.798,10.8042,16600.0
2008-09-22 14:00:00,17.25,17.25,17.23,17.23,13500.0,10.8105,10.8105,10.798,10.798,13500.0
2008-09-22 14:05:00,17.23,17.27,17.21,17.27,47300.0,10.798,10.823,10.7854,10.823,47300.0
2008-09-22 14:10:00,17.27,17.28,17.24,17.24,18100.0,10.823,10.8293,10.8042,10.8042,18100.0
2008-09-22 14:15:00,17.24,17.28,17.23,17.27,23500.0,10.8042,10.8293,10.798,10.823,23500.0
2008-09-22 14:20:00,17.27,17.28,17.21,17.22,46000.0,10.823,10.8293,10.7854,10.7917,46000.0
2008-09-22 14:25:00,17.23,17.25,17.23,17.25,22500.0,10.798,10.8105,10.798,10.8105,22500.0
2008-09-22 14:30:00,17.25,17.34,17.25,17.28,37600.0,10.8105,10.8669,10.8105,10.8293,37600.0
2008-09-22 14:35:00,17.29,17.34,17.28,17.31,58900.0,10.8356,10.8669,10.8293,10.8481,58900.0
2008-09-22 14:40:00,17.31,17.35,17.3,17.32,68600.0,10.8481,10.8732,10.8419,10.8544,68600.0
2008-09-22 14:45:00,17.32,17.34,17.31,17.33,20400.0,10.8544,10.8669,10.8481,10.8607,20400.0
2008-09-22 14:50:00,17.32,17.35,17.31,17.31,36400.0,10.8544,10.8732,10.8481,10.8481,36400.0
2008-09-22 14:55:00,17.31,17.34,17.31,17.32,43000.0,10.8481,10.8669,10.8481,10.8544,43000.0
2008-09-22 15:00:00,17.32,17.36,17.3,17.31,57300.0,10.8544,10.8795,10.8419,10.8481,57300.0
2008-09-22 15:05:00,17.31,17.35,17.3,17.34,36100.0,10.8481,10.8732,10.8419,10.8669,36100.0
2008-09-22 15:10:00,17.35,17.37,17.32,17.32,39400.0,10.8732,10.8857,10.8544,10.8544,39400.0
2008-09-22 15:15:00,17.32,17.32,17.25,17.25,78800.0,10.8544,10.8544,10.8105,10.8105,78800.0
2008-09-22 15:20:00,17.25,17.29,17.25,17.25,49700.0,10.8105,10.8356,10.8105,10.8105,49700.0
2008-09-22 15:25:00,17.25,17.27,17.24,17.26,58200.0,10.8105,10.823,10.8042,10.8168,58200.0
2008-09-22 15:30:00,17.26,17.3,17.24,17.3,53100.0,10.8168,10.8419,10.8042,10.8419,53100.0
2008-09-22 15:35:00,17.3,17.33,17.29,17.31,59800.0,10.8419,10.8607,10.8356,10.8481,59800.0
2008-09-22 15:40:00,17.31,17.31,17.1,17.11,110600.0,10.8481,10.8481,10.7165,10.7228,110600.0
2008-09-22 15:45:00,17.12,17.13,17.05,17.12,88000.0,10.729,10.7353,10.6852,10.729,88000.0
2008-09-22 15:50:00,17.12,17.16,17.09,17.14,204800.0,10.729,10.7541,10.7102,10.7416,204800.0
2008-09-22 15:55:00,17.14,17.35,17.14,17.21,234200.0,10.7416,10.8732,10.7416,10.7854,234200.0
2008-09-23 09:30:00,17.35,17.35,17.09,17.3,43900.0,10.8732,10.8732,10.7102,10.8419,43900.0
2008-09-23 09:35:00,17.3,17.34,17.29,17.29,22700.0,10.8419,10.8669,10.8356,10.8356,22700.0
2008-09-23 09:40:00,17.29,17.37,17.28,17.35,47000.0,10.8356,10.8857,10.8293,10.8732,47000.0
2008-09-23 09:45:00,17.34,17.38,17.32,17.37,73600.0,10.8669,10.892,10.8544,10.8857,73600.0
2008-09-23 09:50:00,17.37,17.38,17.31,17.37,72000.0,10.8857,10.892,10.8481,10.8857,72000.0
2008-09-23 09:55:00,17.37,17.38,17.35,17.36,71800.0,10.8857,10.892,10.8732,10.8795,71800.0
2008-09-23 10:00:00,17.37,17.4,17.35,17.4,52600.0,10.8857,10.9045,10.8732,10.9045,52600.0
2008-09-23 10:05:00,17.41,17.49,17.38,17.49,108000.0,10.9108,10.9609,10.892,10.9609,108000.0
2008-09-23 10:10:00,17.49,17.55,17.47,17.54,62100.0,10.9609,10.9985,10.9484,10.9923,62100.0
2008-09-23 10:15:00,17.54,17.58,17.53,17.56,34500.0,10.9923,11.0173,10.986,11.0048,34500.0
2008-09-23 10:20:00,17.56,17.6,17.54,17.56,81400.0,11.0048,11.0299,10.9923,11.0048,81400.0
2008-09-23 10:25:00,17.56,17.65,17.56,17.58,31400.0,11.0048,11.0612,11.0048,11.0173,31400.0
2008-09-23 10:30:00,17.58,17.62,17.55,17.55,40700.0,11.0173,11.0424,10.9985,10.9985,40700.0
2008-09-23 10:35:00,17.55,17.6,17.53,17.54,111000.0,10.9985,11.0299,10.986,10.9923,111000.0
2008-09-23 10:40:00,17.54,17.56,17.5,17.5,53600.0,10.9923,11.0048,10.9672,10.9672,53600.0
2008-09-23 10:45:00,17.5,17.55,17.5,17.53,84800.0,10.9672,10.9985,10.9672,10.986,84800.0
2008-09-23 10:50:00,17.54,17.54,17.5,17.52,55500.0,10.9923,10.9923,10.9672,10.9797,55500.0
2008-09-23 10:55:00,17.53,17.56,17.44,17.44,72600.0,10.986,11.0048,10.9296,10.9296,72600.0
2008-09-23 11:00:00,17.44,17.47,17.35,17.47,53300.0,10.9296,10.9484,10.8732,10.9484,53300.0
2008-09-23 11:05:00,17.47,17.55,17.44,17.54,61100.0,10.9484,10.9985,10.9296,10.9923,61100.0
2008-09-23 11:10:00,17.54,17.55,17.44,17.55,77600.0,10.9923,10.9985,10.9296,10.9985,77600.0
2008-09-23 11:15:00,17.52,17.6,17.47,17.52,70700.0,10.9797,11.0299,10.9484,10.9797,70700.0
2008-09-23 11:20:00,17.51,17.56,17.51,17.56,36900.0,10.9735,11.0048,10.9735,11.0048,36900.0
2008-09-23 11:25:00,17.55,17.56,17.54,17.54,55900.0,10.9985,11.0048,10.9923,10.9923,55900.0
2008-09-23 11:30:00,17.55,17.55,17.48,17.49,28400.0,10.9985,10.9985,10.9547,10.9609,28400.0
2008-09-23 11:35:00,17.49,17.49,17.35,17.44,48500.0,10.9609,10.9609,10.8732,10.9296,48500.0
2008-09-23 11:40:00,17.45,17.48,17.4,17.4,38500.0,10.9359,10.9547,10.9045,10.9045,38500.0
2008-09-23 11:45:00,17.41,17.5,17.4,17.5,50400.0,10.9108,10.9672,10.9045,10.9672,50400.0
2008-09-23 11:50:00,17.49,17.53,17.48,17.5,44100.0,10.9609,10.986,10.9547,10.9672,44100.0
2008-09-23 11:55:00,17.49,17.49,17.4,17.4,25600.0,10.9609,10.9609,10.9045,10.9045,25600.0
2008-09-23 12:00:00,17.4,17.46,17.36,17.45,77300.0,10.9045,10.9421,10.8795,10.9359,77300.0
2008-09-23 12:05:00,17.45,17.45,17.34,17.38,47600.0,10.9359,10.9359,10.8669,10.892,47600.0
2008-09-23 12:10:00,17.38,17.47,17.34,17.43,29100.0,10.892,10.9484,10.8669,10.9233,29100.0
2008-09-23 12:15:00,17.42,17.49,17.37,17.49,34800.0,10.9171,10.9609,10.8857,10.9609,34800.0
2008-09-23 12:20:00,17.48,17.5,17.45,17.45,12500.0,10.9547,10.9672,10.9359,10.9359,12500.0
2008-09-23 12:25:00,17.45,17.47,17.44,17.46,68700.0,10.9359,10.9484,10.9296,10.9421,68700.0
2008-09-23 12:30:00,17.45,17.49,17.44,17.46,25900.0,10.9359,10.9609,10.9296,10.9421,25900.0
2008-09-23 12:35:00,17.45,17.47,17.44,17.46,32500.0,10.9359,10.9484,10.9296,10.9421,32500.0
2008-09-23 12:40:00,17.46,17.47,17.43,17.45,61900.0,10.9421,10.9484,10.9233,10.9359,61900.0
2008-09-23 12:45:00,17.45,17.48,17.43,17.48,50800.0,10.9359,10.9547,10.9233,10.9547,50800.0
2008-09-23 12:50:00,17.47,17.47,17.38,17.4,40300.0,10.9484,10.9484,10.892,10.9045,40300.0
2008-09-23 12:55:00,17.39,17.41,17.3,17.3,93800.0,10.8983,10.9108,10.8419,10.8419,93800.0
2008-09-23 13:00:00,17.29,17.35,17.22,17.33,79800.0,10.8356,10.8732,10.7917,10.8607,79800.0
2008-09-23 13:05:00,17.33,17.35,17.28,17.29,37500.0,10.8607,10.8732,10.8293,10.8356,37500.0
2008-09-23 13:10:00,17.3,17.32,17.25,17.29,22800.0,10.8419,10.8544,10.8105,10.8356,22800.0
2008-09-23 13:15:00,17.28,17.35,17.25,17.33,58500.0,10.8293,10.8732,10.8105,10.8607,58500.0
2008-09-23 13:20:00,17.33,17.36,17.32,17.35,57900.0,10.8607,10.8795,10.8544,10.8732,57900.0
2008-09-23 13:25:00,17.36,17.37,17.31,17.32,46400.0,10.8795,10.8857,10.8481,10.8544,46400.0
2008-09-23 13:30:00,17.32,17.35,17.25,17.3,69500.0,10.8544,10.8732,10.8105,10.8419,69500.0
2008-09-23 13:35:00,17.29,17.32,17.26,17.31,40800.0,10.8356,10.8544,10.8168,10.8481,40800.0
2008-09-23 13:40:00,17.31,17.35,17.3,17.34,38800.0,10.8481,10.8732,10.8419,10.8669,38800.0
2008-09-23 13:45:00,17.35,17.36,17.3,17.32,32200.0,10.8732,10.8795,10.8419,10.8544,32200.0
2008-09-23 13:50:00,17.32,17.34,17.3,17.32,46500.0,10.8544,10.8669,10.8419,10.8544,46500.0
2008-09-23 13:55:00,17.32,17.35,17.3,17.35,43600.0,10.8544,10.8732,10.8419,10.8732,43600.0
2008-09-23 14:00:00,17.34,17.35,17.29,17.3,54500.0,10.8669,10.8732,10.8356,10.8419,54500.0
2008-09-23 14:05:00,17.31,17.37,17.28,17.37,58500.0,10.8481,10.8857,10.8293,10.8857,58500.0
2008-09-23 14:10:00,17.37,17.38,17.35,17.37,33800.0,10.8857,10.892,10.8732,10.8857,33800.0
2008-09-23 14:15:00,17.36,17.37,17.34,17.37,25400.0,10.8795,10.8857,10.8669,10.8857,25400.0
2008-09-23 14:20:00,17.36,17.41,17.34,17.35,132900.0,10.8795,10.9108,10.8669,10.8732,132900.0
2008-09-23 14:25:00,17.35,17.36,17.34,17.35,47500.0,10.8732,10.8795,10.8669,10.8732,47500.0
2008-09-23 14:30:00,17.33,17.36,17.33,17.36,104200.0,10.8607,10.8795,10.8607,10.8795,104200.0
2008-09-23 14:35:00,17.35,17.35,17.34,17.34,75200.0,10.8732,10.8732,10.8669,10.8669,75200.0
2008-09-23 14:40:00,17.35,17.36,17.31,17.35,118200.0,10.8732,10.8795,10.8481,10.8732,118200.0
2008-09-23 14:45:00,17.35,17.36,17.26,17.28,57000.0,10.8732,10.8795,10.8168,10.8293,57000.0
2008-09-23 14:50:00,17.28,17.33,17.27,17.33,63500.0,10.8293,10.8607,10.823,10.8607,63500.0
2008-09-23 14:55:00,17.33,17.33,17.25,17.25,52000.0,10.8607,10.8607,10.8105,10.8105,52000.0
2008-09-23 15:00:00,17.24,17.28,17.24,17.26,45700.0,10.8042,10.8293,10.8042,10.8168,45700.0
2008-09-23 15:05:00,17.26,17.29,17.25,17.26,64200.0,10.8168,10.8356,10.8105,10.8168,64200.0
2008-09-23 15:10:00,17.26,17.27,17.21,17.21,54900.0,10.8168,10.823,10.7854,10.7854,54900.0
2008-09-23 15:15:00,17.21,17.33,17.2,17.3,86900.0,10.7854,10.8607,10.7792,10.8419,86900.0
2008-09-23 15:20:00,17.3,17.31,17.18,17.18,35700.0,10.8419,10.8481,10.7666,10.7666,35700.0
2008-09-23 15:25:00,17.18,17.18,17.08,17.1,46600.0,10.7666,10.7666,10.704,10.7165,46600.0
2008-09-23 15:30:00,17.09,17.13,17.06,17.08,98700.0,10.7102,10.7353,10.6914,10.704,98700.0
2008-09-23 15:35:00,17.08,17.09,17.04,17.05,83800.0,10.704,10.7102,10.6789,10.6852,83800.0
2008-09-23 15:40:00,17.05,17.08,17.04,17.05,57000.0,10.6852,10.704,10.6789,10.6852,57000.0
2008-09-23 15:45:00,17.04,17.04,17.0,17.02,102000.0,10.6789,10.6789,10.6538,10.6664,102000.0
2008-09-23 15:50:00,17.02,17.1,17.01,17.09,115500.0,10.6664,10.7165,10.6601,10.7102,115500.0
2008-09-23 15:55:00,17.09,17.11,16.99,17.1,168500.0,10.7102,10.7228,10.6476,10.7165,168500.0
2008-09-24 09:30:00,16.85,17.25,16.16,16.87,70600.0,10.5598,10.8105,10.1274,10.5724,70600.0
2008-09-24 09:35:00,16.87,17.05,16.85,17.03,21100.0,10.5724,10.6852,10.5598,10.6726,21100.0
2008-09-24 09:40:00,17.02,17.03,16.97,17.01,14600.0,10.6664,10.6726,10.635,10.6601,14600.0
2008-09-24 09:45:00,16.99,17.01,16.95,16.99,47600.0,10.6476,10.6601,10.6225,10.6476,47600.0
2008-09-24 09:50:00,16.99,17.05,16.98,17.05,38900.0,10.6476,10.6852,10.6413,10.6852,38900.0
2008-09-24 09:55:00,17.05,17.12,16.98,17.12,43000.0,10.6852,10.729,10.6413,10.729,43000.0
2008-09-24 10:00:00,17.12,17.12,16.97,17.03,38300.0,10.729,10.729,10.635,10.6726,38300.0
2008-09-24 10:05:00,17.02,17.04,16.96,16.96,12100.0,10.6664,10.6789,10.6288,10.6288,12100.0
2008-09-24 10:10:00,16.96,16.99,16.88,16.92,38900.0,10.6288,10.6476,10.5786,10.6037,38900.0
2008-09-24 10:15:00,16.93,16.99,16.91,16.95,21300.0,10.61,10.6476,10.5974,10.6225,21300.0
2008-09-24 10:20:00,16.95,17.05,16.93,17.03,37000.0,10.6225,10.6852,10.61,10.6726,37000.0
2008-09-24 10:25:00,17.01,17.13,17.01,17.11,29500.0,10.6601,10.7353,10.6601,10.7228,29500.0
2008-09-24 10:30:00,17.12,17.16,17.07,17.16,29300.0,10.729,10.7541,10.6977,10.7541,29300.0
2008-09-24 10:35:00,17.16,17.17,17.07,17.11,24800.0,10.7541,10.7604,10.6977,10.7228,24800.0
2008-09-24 10:40:00,17.11,17.15,17.1,17.12,30600.0,10.7228,10.7478,10.7165,10.729,30600.0
2008-09-24 10:45:00,17.13,17.14,16.97,16.98,33100.0,10.7353,10.7416,10.635,10.6413,33100.0
2008-09-24 10:50:00,16.97,17.06,16.95,17.0,35700.0,10.635,10.6914,10.6225,10.6538,35700.0
2008-09-24 10:55:00,17.0,17.07,16.96,17.03,25800.0,10.6538,10.6977,10.6288,10.6726,25800.0
2008-09-24 11:00:00,17.03,17.05,17.01,17.04,13200.0,10.6726,10.6852,10.6601,10.6789,13200.0
2008-09-24 11:05:00,17.03,17.03,16.89,16.92,32900.0,10.6726,10.6726,10.5849,10.6037,32900.0
2008-09-24 11:10:00,16.91,16.96,16.9,16.96,22800.0,10.5974,10.6288,10.5912,10.6288,22800.0
2008-09-24 11:15:00,16.96,16.97,16.93,16.94,30200.0,10.6288,10.635,10.61,10.6162,30200.0
2008-09-24 11:20:00,16.96,16.99,16.95,16.99,15300.0,10.6288,10.6476,10.6225,10.6476,15300.0
2008-09-24 11:25:00,16.98,17.04,16.98,17.03,18000.0,10.6413,10.6789,10.6413,10.6726,18000.0
2008-09-24 11:30:00,17.03,17.07,16.96,17.05,40600.0,10.6726,10.6977,10.6288,10.6852,40600.0
2008-09-24 11:35:00,17.05,17.06,17.02,17.02,6700.0,10.6852,10.6914,10.6664,10.6664,6700.0
2008-09-24 11:40:00,17.02,17.03,16.99,16.99,22700.0,10.6664,10.6726,10.6476,10.6476,22700.0
2008-09-24 11:45:00,16.99,17.0,16.93,16.98,12800.0,10.6476,10.6538,10.61,10.6413,12800.0
2008-09-24 11:50:00,16.98,17.06,16.97,17.04,19900.0,10.6413,10.6914,10.635,10.6789,19900.0
2008-09-24 11:55:00,17.04,17.04,17.02,17.04,8000.0,10.6789,10.6789,10.6664,10.6789,8000.0
2008-09-24 12:00:00,17.03,17.05,17.01,17.04,7000.0,10.6726,10.6852,10.6601,10.6789,7000.0
2008-09-24 12:05:00,17.05,17.09,17.04,17.08,15500.0,10.6852,10.7102,10.6789,10.704,15500.0
2008-09-24 12:10:00,17.08,17.12,17.05,17.11,21800.0,10.704,10.729,10.6852,10.7228,21800.0
2008-09-24 12:15:00,17.11,17.19,17.1,17.17,35600.0,10.7228,10.7729,10.7165,10.7604,35600.0
2008-09-24 12:20:00,17.17,17.19,17.16,17.18,16600.0,10.7604,10.7729,10.7541,10.7666,16600.0
2008-09-24 12:25:00,17.19,17.19,17.14,17.16,12900.0,10.7729,10.7729,10.7416,10.7541,12900.0
2008-09-24 12:30:00,17.15,17.18,17.14,17.17,7900.0,10.7478,10.7666,10.7416,10.7604,7900.0
2008-09-24 12:35:00,17.16,17.19,17.15,17.15,13600.0,10.7541,10.7729,10.7478,10.7478,13600.0
2008-09-24 12:40:00,17.16,17.17,17.13,17.15,13500.0,10.7541,10.7604,10.7353,10.7478,13500.0
2008-09-24 12:45:00,17.14,17.16,17.13,17.15,15800.0,10.7416,10.7541,10.7353,10.7478,15800.0
2008-09-24 12:50:00,17.16,17.17,17.1,17.11,20900.0,10.7541,10.7604,10.7165,10.7228,20900.0
2008-09-24 12:55:00,17.12,17.12,17.06,17.08,17800.0,10.729,10.729,10.6914,10.704,17800.0
2008-09-24 13:00:00,17.08,17.08,17.06,17.06,16500.0,10.704,10.704,10.6914,10.6914,16500.0
2008-09-24 13:05:00,17.05,17.17,17.03,17.14,41300.0,10.6852,10.7604,10.6726,10.7416,41300.0
2008-09-24 13:10:00,17.14,17.18,17.12,17.16,23100.0,10.7416,10.7666,10.729,10.7541,23100.0
2008-09-24 13:15:00,17.16,17.19,17.15,17.17,26800.0,10.7541,10.7729,10.7478,10.7604,26800.0
2008-09-24 13:20:00,17.17,17.21,17.16,17.21,21600.0,10.7604,10.7854,10.7541,10.7854,21600.0
2008-09-24 13:25:00,17.21,17.24,17.16,17.18,32700.0,10.7854,10.8042,10.7541,10.7666,32700.0
2008-09-24 13:30:00,17.17,17.2,17.17,17.19,12600.0,10.7604,10.7792,10.7604,10.7729,12600.0
2008-09-24 13:35:00,17.2,17.2,17.18,17.18,15300.0,10.7792,10.7792,10.7666,10.7666,15300.0
2008-09-24 13:40:00,17.18,17.2,17.16,17.2,19900.0,10.7666,10.7792,10.7541,10.7792,19900.0
2008-09-24 13:45:00,17.2,17.23,17.19,17.23,22800.0,10.7792,10.798,10.7729,10.798,22800.0
2008-09-24 13:50:00,17.24,17.25,17.2,17.2,36700.0,10.8042,10.8105,10.7792,10.7792,36700.0
2008-09-24 13:55:00,17.19,17.19,17.03,17.06,52500.0,10.7729,10.7729,10.6726,10.6914,52500.0
2008-09-24 14:00:00,17.05,17.08,17.04,17.05,18600.0,10.6852,10.704,10.6789,10.6852,18600.0
2008-09-24 14:05:00,17.05,17.05,17.0,17.02,20300.0,10.6852,10.6852,10.6538,10.6664,20300.0
2008-09-24 14:10:00,17.02,17.02,16.96,17.0,52200.0,10.6664,10.6664,10.6288,10.6538,52200.0
2008-09-24 14:15:00,17.01,17.03,16.98,16.99,26300.0,10.6601,10.6726,10.6413,10.6476,26300.0
2008-09-24 14:20:00,17.0,17.01,16.97,17.01,29200.0,10.6538,10.6601,10.635,10.6601,29200.0
2008-09-24 14:25:00,17.01,17.04,16.99,17.04,19800.0,10.6601,10.6789,10.6476,10.6789,19800.0
2008-09-24 14:30:00,17.04,17.09,17.03,17.08,37900.0,10.6789,10.7102,10.6726,10.704,37900.0
2008-09-24 14:35:00,17.08,17.12,17.07,17.1,40500.0,10.704,10.729,10.6977,10.7165,40500.0
2008-09-24 14:40:00,17.11,17.15,17.09,17.12,21700.0,10.7228,10.7478,10.7102,10.729,21700.0
2008-09-24 14:45:00,17.12,17.15,17.11,17.13,20400.0,10.729,10.7478,10.7228,10.7353,20400.0
2008-09-24 14:50:00,17.13,17.13,17.1,17.12,18500.0,10.7353,10.7353,10.7165,10.729,18500.0
2008-09-24 14:55:00,17.12,17.13,17.09,17.09,16200.0,10.729,10.7353,10.7102,10.7102,16200.0
2008-09-24 15:00:00,17.09,17.1,17.06,17.08,20300.0,10.7102,10.7165,10.6914,10.704,20300.0
2008-09-24 15:05:00,17.09,17.09,17.07,17.08,23200.0,10.7102,10.7102,10.6977,10.704,23200.0
2008-09-24 15:10:00,17.09,17.13,17.06,17.13,26700.0,10.7102,10.7353,10.6914,10.7353,26700.0
2008-09-24 15:15:00,17.13,17.14,17.0,17.02,33400.0,10.7353,10.7416,10.6538,10.6664,33400.0
2008-09-24 15:20:00,17.03,17.12,17.02,17.11,32900.0,10.6726,10.729,10.6664,10.7228,32900.0
2008-09-24 15:25:00,17.11,17.11,17.1,17.1,20500.0,10.7228,10.7228,10.7165,10.7165,20500.0
2008-09-24 15:30:00,17.11,17.15,17.09,17.13,87100.0,10.7228,10.7478,10.7102,10.7353,87100.0
2008-09-24 15:35:00,17.13,17.13,17.08,17.08,31200.0,10.7353,10.7353,10.704,10.704,31200.0
2008-09-24 15:40:00,17.08,17.08,17.0,17.03,69300.0,10.704,10.704,10.6538,10.6726,69300.0
2008-09-24 15:45:00,17.02,17.03,16.99,17.01,69800.0,10.6664,10.6726,10.6476,10.6601,69800.0
2008-09-24 15:50:00,17.0,17.0,16.95,16.98,43100.0,10.6538,10.6538,10.6225,10.6413,43100.0
2008-09-24 15:55:00,16.98,17.17,16.98,17.17,70000.0,10.6413,10.7604,10.6413,10.7604,70000.0
2008-09-25 09:30:00,17.45,17.56,16.74,17.42,58700.0,10.9359,11.0048,10.4909,10.9171,58700.0
2008-09-25 09:35:00,17.4,17.45,17.34,17.35,51800.0,10.9045,10.9359,10.8669,10.8732,51800.0
2008-09-25 09:40:00,17.35,17.41,17.34,17.38,64900.0,10.8732,10.9108,10.8669,10.892,64900.0
2008-09-25 09:45:00,17.36,17.53,17.36,17.52,87200.0,10.8795,10.986,10.8795,10.9797,87200.0
2008-09-25 09:50:00,17.52,17.65,17.41,17.42,86000.0,10.9797,11.0612,10.9108,10.9171,86000.0
2008-09-25 09:55:00,17.42,17.58,17.36,17.56,71300.0,10.9171,11.0173,10.8795,11.0048,71300.0
2008-09-25 10:00:00,17.56,17.57,17.32,17.37,82400.0,11.0048,11.0111,10.8544,10.8857,82400.0
2008-09-25 10:05:00,17.37,17.52,17.33,17.51,56600.0,10.8857,10.9797,10.8607,10.9735,56600.0
2008-09-25 10:10:00,17.5,17.51,17.37,17.38,58100.0,10.9672,10.9735,10.8857,10.892,58100.0
2008-09-25 10:15:00,17.39,17.43,17.37,17.37,42300.0,10.8983,10.9233,10.8857,10.8857,42300.0
2008-09-25 10:20:00,17.38,17.39,17.32,17.39,27600.0,10.892,10.8983,10.8544,10.8983,27600.0
2008-09-25 10:25:00,17.39,17.44,17.37,17.4,34800.0,10.8983,10.9296,10.8857,10.9045,34800.0
2008-09-25 10:30:00,17.41,17.41,17.31,17.33,34100.0,10.9108,10.9108,10.8481,10.8607,34100.0
2008-09-25 10:35:00,17.34,17.35,17.26,17.32,30900.0,10.8669,10.8732,10.8168,10.8544,30900.0
2008-09-25 10:40:00,17.32,17.35,17.26,17.28,28100.0,10.8544,10.8732,10.8168,10.8293,28100.0
2008-09-25 10:45:00,17.28,17.32,17.25,17.28,34000.0,10.8293,10.8544,10.8105,10.8293,34000.0
2008-09-25 10:50:00,17.27,17.37,17.23,17.36,19700.0,10.823,10.8857,10.798,10.8795,19700.0
2008-09-25 10:55:00,17.36,17.37,17.28,17.29,28900.0,10.8795,10.8857,10.8293,10.8356,28900.0
2008-09-25 11:00:00,17.29,17.29,17.25,17.26,28700.0,10.8356,10.8356,10.8105,10.8168,28700.0
2008-09-25 11:05:00,17.26,17.34,17.26,17.33,24200.0,10.8168,10.8669,10.8168,10.8607,24200.0
2008-09-25 11:10:00,17.33,17.38,17.33,17.36,40100.0,10.8607,10.892,10.8607,10.8795,40100.0
2008-09-25 11:15:00,17.36,17.37,17.32,17.32,39500.0,10.8795,10.8857,10.8544,10.8544,39500.0
2008-09-25 11:20:00,17.32,17.36,17.3,17.32,48000.0,10.8544,10.8795,10.8419,10.8544,48000.0
2008-09-25 11:25:00,17.31,17.36,17.29,17.34,24700.0,10.8481,10.8795,10.8356,10.8669,24700.0
2008-09-25 11:30:00,17.33,17.39,17.33,17.37,49600.0,10.8607,10.8983,10.8607,10.8857,49600.0
2008-09-25 11:35:00,17.37,17.38,17.36,17.36,10900.0,10.8857,10.892,10.8795,10.8795,10900.0
2008-09-25 11:40:00,17.36,17.4,17.35,17.4,17500.0,10.8795,10.9045,10.8732,10.9045,17500.0
2008-09-25 11:45:00,17.4,17.44,17.4,17.43,41200.0,10.9045,10.9296,10.9045,10.9233,41200.0
2008-09-25 11:50:00,17.43,17.43,17.42,17.42,30500.0,10.9233,10.9233,10.9171,10.9171,30500.0
2008-09-25 11:55:00,17.42,17.43,17.42,17.42,33800.0,10.9171,10.9233,10.9171,10.9171,33800.0
2008-09-25 12:00:00,17.43,17.43,17.42,17.42,29000.0,10.9233,10.9233,10.9171,10.9171,29000.0
2008-09-25 12:05:00,17.43,17.43,17.41,17.42,24700.0,10.9233,10.9233,10.9108,10.9171,24700.0
2008-09-25 12:10:00,17.42,17.42,17.33,17.34,56500.0,10.9171,10.9171,10.8607,10.8669,56500.0
2008-09-25 12:15:00,17.35,17.35,17.33,17.34,23100.0,10.8732,10.8732,10.8607,10.8669,23100.0
2008-09-25 12:20:00,17.34,17.34,17.29,17.33,23800.0,10.8669,10.8669,10.8356,10.8607,23800.0
2008-09-25 12:25:00,17.34,17.35,17.22,17.24,27100.0,10.8669,10.8732,10.7917,10.8042,27100.0
2008-09-25 12:30:00,17.24,17.27,17.22,17.22,22800.0,10.8042,10.823,10.7917,10.7917,22800.0
2008-09-25 12:35:00,17.22,17.29,17.22,17.28,24200.0,10.7917,10.8356,10.7917,10.8293,24200.0
2008-09-25 12:40:00,17.27,17.3,17.27,17.3,7900.0,10.823,10.8419,10.823,10.8419,7900.0
2008-09-25 12:45:00,17.3,17.32,17.29,17.32,10200.0,10.8419,10.8544,10.8356,10.8544,10200.0
2008-09-25 12:50:00,17.31,17.34,17.2,17.2,38600.0,10.8481,10.8669,10.7792,10.7792,38600.0
2008-09-25 12:55:00,17.2,17.29,17.19,17.23,32500.0,10.7792,10.8356,10.7729,10.798,32500.0
2008-09-25 13:00:00,17.23,17.35,17.22,17.33,44100.0,10.798,10.8732,10.7917,10.8607,44100.0
2008-09-25 13:05:00,17.33,17.35,17.32,17.35,29000.0,10.8607,10.8732,10.8544,10.8732,29000.0
2008-09-25 13:10:00,17.35,17.35,17.32,17.35,25200.0,10.8732,10.8732,10.8544,10.8732,25200.0
2008-09-25 13:15:00,17.34,17.35,17.32,17.32,17600.0,10.8669,10.8732,10.8544,10.8544,17600.0
2008-09-25 13:20:00,17.33,17.34,17.28,17.28,21300.0,10.8607,10.8669,10.8293,10.8293,21300.0
2008-09-25 13:25:00,17.28,17.33,17.26,17.33,26000.0,10.8293,10.8607,10.8168,10.8607,26000.0
2008-09-25 13:30:00,17.33,17.35,17.29,17.34,37100.0,10.8607,10.8732,10.8356,10.8669,37100.0
2008-09-25 13:35:00,17.34,17.37,17.34,17.36,34500.0,10.8669,10.8857,10.8669,10.8795,34500.0
2008-09-25 13:40:00,17.36,17.36,17.28,17.3,22000.0,10.8795,10.8795,10.8293,10.8419,22000.0
2008-09-25 13:45:00,17.29,17.32,17.24,17.29,31400.0,10.8356,10.8544,10.8042,10.8356,31400.0
2008-09-25 13:50:00,17.29,17.33,17.23,17.25,31100.0,10.8356,10.8607,10.798,10.8105,31100.0
2008-09-25 13:55:00,17.26,17.3,17.2,17.26,46400.0,10.8168,10.8419,10.7792,10.8168,46400.0
2008-09-25 14:00:00,17.26,17.28,17.23,17.26,30300.0,10.8168,10.8293,10.798,10.8168,30300.0
2008-09-25 14:05:00,17.26,17.28,17.22,17.22,31900.0,10.8168,10.8293,10.7917,10.7917,31900.0
2008-09-25 14:10:00,17.22,17.22,17.17,17.18,32100.0,10.7917,10.7917,10.7604,10.7666,32100.0
2008-09-25 14:15:00,17.18,17.2,17.08,17.1,39300.0,10.7666,10.7792,10.704,10.7165,39300.0
2008-09-25 14:20:00,17.09,17.13,17.09,17.1,28000.0,10.7102,10.7353,10.7102,10.7165,28000.0
2008-09-25 14:25:00,17.1,17.19,17.08,17.18,33700.0,10.7165,10.7729,10.704,10.7666,33700.0
2008-09-25 14:30:00,17.17,17.26,17.17,17.26,32200.0,10.7604,10.8168,10.7604,10.8168,32200.0
2008-09-25 14:35:00,17.26,17.26,17.15,17.15,43300.0,10.8168,10.8168,10.7478,10.7478,43300.0
2008-09-25 14:40:00,17.16,17.17,17.12,17.16,22000.0,10.7541,10.7604,10.729,10.7541,22000.0
2008-09-25 14:45:00,17.17,17.2,17.13,17.15,19100.0,10.7604,10.7792,10.7353,10.7478,19100.0
2008-09-25 14:50:00,17.14,17.18,17.12,17.17,22300.0,10.7416,10.7666,10.729,10.7604,22300.0
2008-09-25 14:55:00,17.17,17.23,17.17,17.23,28100.0,10.7604,10.798,10.7604,10.798,28100.0
2008-09-25 15:00:00,17.24,17.25,17.22,17.23,28500.0,10.8042,10.8105,10.7917,10.798,28500.0
2008-09-25 15:05:00,17.22,17.27,17.22,17.27,19900.0,10.7917,10.823,10.7917,10.823,19900.0
2008-09-25 15:10:00,17.27,17.32,17.27,17.28,29000.0,10.823,10.8544,10.823,10.8293,29000.0
2008-09-25 15:15:00,17.29,17.34,17.26,17.33,30700.0,10.8356,10.8669,10.8168,10.8607,30700.0
2008-09-25 15:20:00,17.32,17.36,17.3,17.32,39500.0,10.8544,10.8795,10.8419,10.8544,39500.0
2008-09-25 15:25:00,17.33,17.39,17.3,17.33,30400.0,10.8607,10.8983,10.8419,10.8607,30400.0
2008-09-25 15:30:00,17.33,17.35,17.29,17.31,43400.0,10.8607,10.8732,10.8356,10.8481,43400.0
2008-09-25 15:35:00,17.31,17.37,17.31,17.34,60300.0,10.8481,10.8857,10.8481,10.8669,60300.0
2008-09-25 15:40:00,17.34,17.34,17.25,17.29,64300.0,10.8669,10.8669,10.8105,10.8356,64300.0
2008-09-25 15:45:00,17.28,17.3,17.26,17.29,81700.0,10.8293,10.8419,10.8168,10.8356,81700.0
2008-09-25 15:50:00,17.28,17.32,17.27,17.27,84000.0,10.8293,10.8544,10.823,10.823,84000.0
2008-09-25 15:55:00,17.27,17.37,17.26,17.35,182900.0,10.823,10.8857,10.8168,10.8732,182900.0
2008-09-26 09:30:00,17.24,17.5,17.14,17.26,75600.0,10.8042,10.9672,10.7416,10.8168,75600.0
2008-09-26 09:35:00,17.26,17.42,17.25,17.38,48600.0,10.8168,10.9171,10.8105,10.892,48600.0
2008-09-26 09:40:00,17.36,17.42,17.32,17.39,53300.0,10.8795,10.9171,10.8544,10.8983,53300.0
2008-09-26 09:45:00,17.4,17.46,17.34,17.44,23200.0,10.9045,10.9421,10.8669,10.9296,23200.0
2008-09-26 09:50:00,17.44,17.46,17.24,17.35,31900.0,10.9296,10.9421,10.8042,10.8732,31900.0
2008-09-26 09:55:00,17.35,17.37,17.25,17.25,44800.0,10.8732,10.8857,10.8105,10.8105,44800.0
2008-09-26 10:00:00,17.25,17.38,17.25,17.37,36000.0,10.8105,10.892,10.8105,10.8857,36000.0
2008-09-26 10:05:00,17.37,17.37,17.29,17.36,41400.0,10.8857,10.8857,10.8356,10.8795,41400.0
2008-09-26 10:10:00,17.36,17.36,17.33,17.35,25600.0,10.8795,10.8795,10.8607,10.8732,25600.0
2008-09-26 10:15:00,17.35,17.37,17.33,17.34,22800.0,10.8732,10.8857,10.8607,10.8669,22800.0
2008-09-26 10:20:00,17.35,17.36,17.34,17.36,56100.0,10.8732,10.8795,10.8669,10.8795,56100.0
2008-09-26 10:25:00,17.36,17.4,17.35,17.36,25600.0,10.8795,10.9045,10.8732,10.8795,25600.0
2008-09-26 10:30:00,17.37,17.37,17.33,17.34,67900.0,10.8857,10.8857,10.8607,10.8669,67900.0
2008-09-26 10:35:00,17.35,17.39,17.34,17.38,49700.0,10.8732,10.8983,10.8669,10.892,49700.0
2008-09-26 10:40:00,17.38,17.4,17.33,17.33,47200.0,10.892,10.9045,10.8607,10.8607,47200.0
2008-09-26 10:45:00,17.33,17.37,17.3,17.32,37400.0,10.8607,10.8857,10.8419,10.8544,37400.0
2008-09-26 10:50:00,17.33,17.37,17.32,17.33,16900.0,10.8607,10.8857,10.8544,10.8607,16900.0
2008-09-26 10:55:00,17.31,17.41,17.28,17.31,53200.0,10.8481,10.9108,10.8293,10.8481,53200.0
2008-09-26 11:00:00,17.31,17.35,17.31,17.34,26300.0,10.8481,10.8732,10.8481,10.8669,26300.0
2008-09-26 11:05:00,17.35,17.42,17.3,17.39,57400.0,10.8732,10.9171,10.8419,10.8983,57400.0
2008-09-26 11:10:00,17.39,17.4,17.34,17.37,53400.0,10.8983,10.9045,10.8669,10.8857,53400.0
2008-09-26 11:15:00,17.36,17.44,17.3,17.41,73900.0,10.8795,10.9296,10.8419,10.9108,73900.0
2008-09-26 11:20:00,17.4,17.4,17.33,17.39,47500.0,10.9045,10.9045,10.8607,10.8983,47500.0
2008-09-26 11:25:00,17.38,17.45,17.35,17.41,77500.0,10.892,10.9359,10.8732,10.9108,77500.0
2008-09-26 11:30:00,17.41,17.47,17.37,17.4,61500.0,10.9108,10.9484,10.8857,10.9045,61500.0
2008-09-26 11:35:00,17.4,17.42,17.34,17.35,39300.0,10.9045,10.9171,10.8669,10.8732,39300.0
2008-09-26 11:40:00,17.35,17.37,17.33,17.35,81700.0,10.8732,10.8857,10.8607,10.8732,81700.0
2008-09-26 11:45:00,17.35,17.35,17.33,17.33,14600.0,10.8732,10.8732,10.8607,10.8607,14600.0
2008-09-26 11:50:00,17.33,17.34,17.3,17.31,23600.0,10.8607,10.8669,10.8419,10.8481,23600.0
2008-09-26 11:55:00,17.32,17.35,17.24,17.27,17000.0,10.8544,10.8732,10.8042,10.823,17000.0
2008-09-26 12:00:00,17.27,17.27,17.2,17.25,40100.0,10.823,10.823,10.7792,10.8105,40100.0
2008-09-26 12:05:00,17.24,17.25,17.22,17.25,11200.0,10.8042,10.8105,10.7917,10.8105,11200.0
2008-09-26 12:10:00,17.24,17.25,17.22,17.22,17700.0,10.8042,10.8105,10.7917,10.7917,17700.0
2008-09-26 12:15:00,17.23,17.23,17.18,17.19,26300.0,10.798,10.798,10.7666,10.7729,26300.0
2008-09-26 12:20:00,17.18,17.19,17.16,17.17,10200.0,10.7666,10.7729,10.7541,10.7604,10200.0
2008-09-26 12:25:00,17.16,17.17,17.13,17.16,24100.0,10.7541,10.7604,10.7353,10.7541,24100.0
2008-09-26 12:30:00,17.16,17.17,17.16,17.16,24900.0,10.7541,10.7604,10.7541,10.7541,24900.0
2008-09-26 12:35:00,17.17,17.17,17.13,17.16,15100.0,10.7604,10.7604,10.7353,10.7541,15100.0
2008-09-26 12:40:00,17.16,17.17,17.14,17.16,23300.0,10.7541,10.7604,10.7416,10.7541,23300.0
2008-09-26 12:45:00,17.17,17.22,17.15,17.2,44400.0,10.7604,10.7917,10.7478,10.7792,44400.0
2008-09-26 12:50:00,17.21,17.21,17.17,17.19,21100.0,10.7854,10.7854,10.7604,10.7729,21100.0
2008-09-26 12:55:00,17.2,17.28,17.19,17.27,47800.0,10.7792,10.8293,10.7729,10.823,47800.0
2008-09-26 13:00:00,17.27,17.34,17.25,17.26,23700.0,10.823,10.8669,10.8105,10.8168,23700.0
2008-09-26 13:05:00,17.27,17.27,17.23,17.26,23900.0,10.823,10.823,10.798,10.8168,23900.0
2008-09-26 13:10:00,17.26,17.34,17.25,17.27,21300.0,10.8168,10.8669,10.8105,10.823,21300.0
2008-09-26 13:15:00,17.27,17.34,17.26,17.34,23800.0,10.823,10.8669,10.8168,10.8669,23800.0
2008-09-26 13:20:00,17.33,17.35,17.31,17.35,24300.0,10.8607,10.8732,10.8481,10.8732,24300.0
2008-09-26 13:25:00,17.35,17.36,17.33,17.34,12700.0,10.8732,10.8795,10.8607,10.8669,12700.0
2008-09-26 13:30:00,17.34,17.35,17.32,17.34,9800.0,10.8669,10.8732,10.8544,10.8669,9800.0
2008-09-26 13:35:00,17.33,17.35,17.33,17.35,8000.0,10.8607,10.8732,10.8607,10.8732,8000.0
2008-09-26 13:40:00,17.35,17.37,17.32,17.35,55800.0,10.8732,10.8857,10.8544,10.8732,55800.0
2008-09-26 13:45:00,17.35,17.44,17.35,17.41,35300.0,10.8732,10.9296,10.8732,10.9108,35300.0
2008-09-26 13:50:00,17.4,17.41,17.33,17.39,30100.0,10.9045,10.9108,10.8607,10.8983,30100.0
2008-09-26 13:55:00,17.39,17.4,17.33,17.38,19700.0,10.8983,10.9045,10.8607,10.892,19700.0
2008-09-26 14:00:00,17.37,17.39,17.36,17.37,25400.0,10.8857,10.8983,10.8795,10.8857,25400.0
2008-09-26 14:05:00,17.37,17.39,17.35,17.35,22700.0,10.8857,10.8983,10.8732,10.8732,22700.0
2008-09-26 14:10:00,17.35,17.37,17.35,17.35,23900.0,10.8732,10.8857,10.8732,10.8732,23900.0
2008-09-26 14:15:00,17.35,17.41,17.35,17.39,21600.0,10.8732,10.9108,10.8732,10.8983,21600.0
2008-09-26 14:20:00,17.38,17.41,17.38,17.39,17800.0,10.892,10.9108,10.892,10.8983,17800.0
2008-09-26 14:25:00,17.38,17.38,17.32,17.32,23700.0,10.892,10.892,10.8544,10.8544,23700.0
2008-09-26 14:30:00,17.32,17.33,17.29,17.33,19700.0,10.8544,10.8607,10.8356,10.8607,19700.0
2008-09-26 14:35:00,17.33,17.35,17.32,17.32,11300.0,10.8607,10.8732,10.8544,10.8544,11300.0
2008-09-26 14:40:00,17.33,17.33,17.29,17.3,14000.0,10.8607,10.8607,10.8356,10.8419,14000.0
2008-09-26 14:45:00,17.29,17.35,17.29,17.35,23500.0,10.8356,10.8732,10.8356,10.8732,23500.0
2008-09-26 14:50:00,17.35,17.36,17.32,17.35,25600.0,10.8732,10.8795,10.8544,10.8732,25600.0
2008-09-26 14:55:00,17.34,17.36,17.29,17.3,22900.0,10.8669,10.8795,10.8356,10.8419,22900.0
2008-09-26 15:00:00,17.29,17.32,17.21,17.23,38900.0,10.8356,10.8544,10.7854,10.798,38900.0
2008-09-26 15:05:00,17.23,17.28,17.22,17.24,38700.0,10.798,10.8293,10.7917,10.8042,38700.0
2008-09-26 15:10:00,17.23,17.28,17.23,17.26,25300.0,10.798,10.8293,10.798,10.8168,25300.0
2008-09-26 15:15:00,17.26,17.4,17.26,17.37,119500.0,10.8168,10.9045,10.8168,10.8857,119500.0
2008-09-26 15:20:00,17.38,17.48,17.34,17.4,170800.0,10.892,10.9547,10.8669,10.9045,170800.0
2008-09-26 15:25:00,17.4,17.43,17.36,17.37,68300.0,10.9045,10.9233,10.8795,10.8857,68300.0
2008-09-26 15:30:00,17.37,17.42,17.36,17.39,151800.0,10.8857,10.9171,10.8795,10.8983,151800.0
2008-09-26 15:35:00,17.39,17.4,17.35,17.4,75200.0,10.8983,10.9045,10.8732,10.9045,75200.0
2008-09-26 15:40:00,17.41,17.42,17.34,17.37,88500.0,10.9108,10.9171,10.8669,10.8857,88500.0
2008-09-26 15:45:00,17.37,17.37,17.28,17.31,69400.0,10.8857,10.8857,10.8293,10.8481,69400.0
2008-09-26 15:50:00,17.31,17.41,17.3,17.35,109500.0,10.8481,10.9108,10.8419,10.8732,109500.0
2008-09-26 15:55:00,17.35,17.4,17.31,17.34,275500.0,10.8732,10.9045,10.8481,10.8669,275500.0
2008-09-29 09:30:00,18.42,18.42,17.35,17.53,38500.0,11.5438,11.5438,10.8732,10.986,38500.0
2008-09-29 09:35:00,17.54,17.55,17.42,17.48,42700.0,10.9923,10.9985,10.9171,10.9547,42700.0
2008-09-29 09:40:00,17.48,17.54,17.32,17.53,51000.0,10.9547,10.9923,10.8544,10.986,51000.0
2008-09-29 09:45:00,17.5,17.5,17.29,17.35,42000.0,10.9672,10.9672,10.8356,10.8732,42000.0
2008-09-29 09:50:00,17.32,17.39,17.16,17.2,63700.0,10.8544,10.8983,10.7541,10.7792,63700.0
2008-09-29 09:55:00,17.21,17.36,17.14,17.31,52700.0,10.7854,10.8795,10.7416,10.8481,52700.0
2008-09-29 10:00:00,17.3,17.42,17.27,17.32,100500.0,10.8419,10.9171,10.823,10.8544,100500.0
2008-09-29 10:05:00,17.32,17.36,17.2,17.21,47700.0,10.8544,10.8795,10.7792,10.7854,47700.0
2008-09-29 10:10:00,17.21,17.24,17.11,17.12,36900.0,10.7854,10.8042,10.7228,10.729,36900.0
2008-09-29 10:15:00,17.12,17.3,17.02,17.24,90000.0,10.729,10.8419,10.6664,10.8042,90000.0
2008-09-29 10:20:00,17.25,17.26,16.98,17.1,93600.0,10.8105,10.8168,10.6413,10.7165,93600.0
2008-09-29 10:25:00,17.11,17.29,17.09,17.19,80300.0,10.7228,10.8356,10.7102,10.7729,80300.0
2008-09-29 10:30:00,17.19,17.28,17.15,17.28,32800.0,10.7729,10.8293,10.7478,10.8293,32800.0
2008-09-29 10:35:00,17.27,17.35,17.21,17.35,37200.0,10.823,10.8732,10.7854,10.8732,37200.0
2008-09-29 10:40:00,17.34,17.35,17.13,17.16,32100.0,10.8669,10.8732,10.7353,10.7541,32100.0
2008-09-29 10:45:00,17.16,17.33,17.14,17.31,34800.0,10.7541,10.8607,10.7416,10.8481,34800.0
2008-09-29 10:50:00,17.31,17.35,17.2,17.22,21200.0,10.8481,10.8732,10.7792,10.7917,21200.0
2008-09-29 10:55:00,17.21,17.35,17.12,17.26,40300.0,10.7854,10.8732,10.729,10.8168,40300.0
2008-09-29 11:00:00,17.26,17.29,17.18,17.21,25300.0,10.8168,10.8356,10.7666,10.7854,25300.0
2008-09-29 11:05:00,17.21,17.28,17.1,17.27,55500.0,10.7854,10.8293,10.7165,10.823,55500.0
2008-09-29 11:10:00,17.26,17.26,16.96,17.0,47600.0,10.8168,10.8168,10.6288,10.6538,47600.0
2008-09-29 11:15:00,17.0,17.04,16.96,17.0,14800.0,10.6538,10.6789,10.6288,10.6538,14800.0
2008-09-29 11:20:00,17.01,17.02,16.98,16.98,22700.0,10.6601,10.6664,10.6413,10.6413,22700.0
2008-09-29 11:25:00,16.99,17.06,16.99,17.02,17800.0,10.6476,10.6914,10.6476,10.6664,17800.0
2008-09-29 11:30:00,17.02,17.03,16.99,16.99,10500.0,10.6664,10.6726,10.6476,10.6476,10500.0
2008-09-29 11:35:00,16.98,17.02,16.97,17.01,30100.0,10.6413,10.6664,10.635,10.6601,30100.0
2008-09-29 11:40:00,17.02,17.07,17.01,17.05,32200.0,10.6664,10.6977,10.6601,10.6852,32200.0
2008-09-29 11:45:00,17.06,17.1,17.0,17.03,72700.0,10.6914,10.7165,10.6538,10.6726,72700.0
2008-09-29 11:50:00,17.03,17.14,17.01,17.12,45300.0,10.6726,10.7416,10.6601,10.729,45300.0
2008-09-29 11:55:00,17.11,17.22,17.11,17.16,30500.0,10.7228,10.7917,10.7228,10.7541,30500.0
2008-09-29 12:00:00,17.16,17.22,17.12,17.17,25400.0,10.7541,10.7917,10.729,10.7604,25400.0
2008-09-29 12:05:00,17.18,17.22,17.16,17.16,25600.0,10.7666,10.7917,10.7541,10.7541,25600.0
2008-09-29 12:10:00,17.16,17.27,17.05,17.19,58500.0,10.7541,10.823,10.6852,10.7729,58500.0
2008-09-29 12:15:00,17.18,17.18,16.98,17.05,54600.0,10.7666,10.7666,10.6413,10.6852,54600.0
2008-09-29 12:20:00,17.04,17.1,16.95,17.07,40300.0,10.6789,10.7165,10.6225,10.6977,40300.0
2008-09-29 12:25:00,17.07,17.17,17.03,17.13,54600.0,10.6977,10.7604,10.6726,10.7353,54600.0
2008-09-29 12:30:00,17.12,17.38,17.08,17.2,101400.0,10.729,10.892,10.704,10.7792,101400.0
2008-09-29 12:35:00,17.21,17.35,17.18,17.21,41700.0,10.7854,10.8732,10.7666,10.7854,41700.0
2008-09-29 12:40:00,17.21,17.26,17.19,17.22,38700.0,10.7854,10.8168,10.7729,10.7917,38700.0
2008-09-29 12:45:00,17.22,17.32,17.16,17.19,70500.0,10.7917,10.8544,10.7541,10.7729,70500.0
2008-09-29 12:50:00,17.2,17.2,17.14,17.17,21300.0,10.7792,10.7792,10.7416,10.7604,21300.0
2008-09-29 12:55:00,17.17,17.32,17.12,17.18,22100.0,10.7604,10.8544,10.729,10.7666,22100.0
2008-09-29 13:00:00,17.17,17.24,17.04,17.1,41500.0,10.7604,10.8042,10.6789,10.7165,41500.0
2008-09-29 13:05:00,17.09,17.17,17.03,17.07,36800.0,10.7102,10.7604,10.6726,10.6977,36800.0
2008-09-29 13:10:00,17.07,17.1,17.0,17.07,32700.0,10.6977,10.7165,10.6538,10.6977,32700.0
2008-09-29 13:15:00,17.06,17.18,17.06,17.12,46000.0,10.6914,10.7666,10.6914,10.729,46000.0
2008-09-29 13:20:00,17.11,17.23,17.06,17.09,58400.0,10.7228,10.798,10.6914,10.7102,58400.0
2008-09-29 13:25:00,17.09,17.4,17.09,17.35,102400.0,10.7102,10.9045,10.7102,10.8732,102400.0
2008-09-29 13:30:00,17.31,17.33,17.23,17.28,39500.0,10.8481,10.8607,10.798,10.8293,39500.0
2008-09-29 13:35:00,17.28,17.28,17.04,17.07,53400.0,10.8293,10.8293,10.6789,10.6977,53400.0
2008-09-29 13:40:00,17.08,17.09,16.5,16.6,91900.0,10.704,10.7102,10.3405,10.4032,91900.0
2008-09-29 13:45:00,16.54,16.64,16.28,16.58,84000.0,10.3656,10.4282,10.2026,10.3906,84000.0
2008-09-29 13:50:00,16.6,16.82,16.28,16.82,96800.0,10.4032,10.541,10.2026,10.541,96800.0
2008-09-29 13:55:00,16.82,16.84,16.45,16.62,72400.0,10.541,10.5536,10.3092,10.4157,72400.0
2008-09-29 14:00:00,16.66,16.92,16.51,16.85,87200.0,10.4408,10.6037,10.3468,10.5598,87200.0
2008-09-29 14:05:00,16.86,16.86,16.14,16.5,86900.0,10.5661,10.5661,10.1149,10.3405,86900.0
2008-09-29 14:10:00,16.51,16.59,16.18,16.49,48300.0,10.3468,10.3969,10.14,10.3342,48300.0
2008-09-29 14:15:00,16.47,16.73,16.46,16.6,39800.0,10.3217,10.4846,10.3154,10.4032,39800.0
2008-09-29 14:20:00,16.59,16.78,16.52,16.52,50600.0,10.3969,10.516,10.353,10.353,50600.0
2008-09-29 14:25:00,16.55,16.66,16.2,16.28,83900.0,10.3718,10.4408,10.1525,10.2026,83900.0
2008-09-29 14:30:00,16.28,16.36,16.22,16.32,30600.0,10.2026,10.2528,10.165,10.2277,30600.0
2008-09-29 14:35:00,16.33,16.5,16.3,16.47,35200.0,10.234,10.3405,10.2152,10.3217,35200.0
2008-09-29 14:40:00,16.45,16.58,16.44,16.58,21800.0,10.3092,10.3906,10.3029,10.3906,21800.0
2008-09-29 14:45:00,16.54,16.57,16.45,16.48,32500.0,10.3656,10.3844,10.3092,10.328,32500.0
2008-09-29 14:50:00,16.5,16.6,16.48,16.55,65100.0,10.3405,10.4032,10.328,10.3718,65100.0
2008-09-29 14:55:00,16.58,16.65,16.52,16.62,104700.0,10.3906,10.4345,10.353,10.4157,104700.0
2008-09-29 15:00:00,16.62,16.83,16.62,16.72,82800.0,10.4157,10.5473,10.4157,10.4784,82800.0
2008-09-29 15:05:00,16.72,16.81,16.52,16.6,73400.0,10.4784,10.5348,10.353,10.4032,73400.0
2008-09-29 15:10:00,16.61,16.75,16.6,16.69,51100.0,10.4094,10.4972,10.4032,10.4596,51100.0
2008-09-29 15:15:00,16.69,16.73,16.67,16.71,44200.0,10.4596,10.4846,10.447,10.4721,44200.0
2008-09-29 15:20:00,16.71,16.74,16.66,16.72,36100.0,10.4721,10.4909,10.4408,10.4784,36100.0
2008-09-29 15:25:00,16.71,16.78,16.58,16.62,106000.0,10.4721,10.516,10.3906,10.4157,106000.0
2008-09-29 15:30:00,16.62,16.67,16.58,16.65,66400.0,10.4157,10.447,10.3906,10.4345,66400.0
2008-09-29 15:35:00,16.64,16.65,16.6,16.62,46000.0,10.4282,10.4345,10.4032,10.4157,46000.0
2008-09-29 15:40:00,16.62,16.67,16.55,16.58,85700.0,10.4157,10.447,10.3718,10.3906,85700.0
2008-09-29 15:45:00,16.57,16.58,16.43,16.45,59200.0,10.3844,10.3906,10.2966,10.3092,59200.0
2008-09-29 15:50:00,16.45,16.47,16.27,16.37,176500.0,10.3092,10.3217,10.1964,10.259,176500.0
2008-09-29 15:55:00,16.37,16.37,16.08,16.17,126800.0,10.259,10.259,10.0773,10.1337,126800.0
2008-09-30 09:30:00,15.9,16.1,15.82,15.93,116600.0,9.9645,10.0898,9.9143,9.9833,116600.0
2008-09-30 09:35:00,15.95,16.22,15.94,16.01,87700.0,9.9958,10.165,9.9895,10.0334,87700.0
2008-09-30 09:40:00,16.0,16.11,16.0,16.1,48400.0,10.0271,10.0961,10.0271,10.0898,48400.0
2008-09-30 09:45:00,16.1,16.24,16.06,16.24,42700.0,10.0898,10.1776,10.0647,10.1776,42700.0
2008-09-30 09:50:00,16.25,16.34,16.08,16.22,55000.0,10.1838,10.2402,10.0773,10.165,55000.0
2008-09-30 09:55:00,16.23,16.27,16.21,16.24,36900.0,10.1713,10.1964,10.1588,10.1776,36900.0
2008-09-30 10:00:00,16.24,16.33,16.19,16.33,28200.0,10.1776,10.234,10.1462,10.234,28200.0
2008-09-30 10:05:00,16.33,16.46,16.32,16.44,40100.0,10.234,10.3154,10.2277,10.3029,40100.0
2008-09-30 10:10:00,16.43,16.57,16.39,16.57,54900.0,10.2966,10.3844,10.2716,10.3844,54900.0
2008-09-30 10:15:00,16.57,16.7,16.54,16.69,48500.0,10.3844,10.4658,10.3656,10.4596,48500.0
2008-09-30 10:20:00,16.69,16.92,16.67,16.92,44200.0,10.4596,10.6037,10.447,10.6037,44200.0
2008-09-30 10:25:00,16.93,17.22,16.92,17.2,104900.0,10.61,10.7917,10.6037,10.7792,104900.0
2008-09-30 10:30:00,17.2,17.22,17.19,17.2,87100.0,10.7792,10.7917,10.7729,10.7792,87100.0
2008-09-30 10:35:00,17.2,17.35,17.13,17.2,208100.0,10.7792,10.8732,10.7353,10.7792,208100.0
2008-09-30 10:40:00,17.21,17.29,17.19,17.23,103200.0,10.7854,10.8356,10.7729,10.798,103200.0
2008-09-30 10:45:00,17.23,17.27,17.21,17.24,86200.0,10.798,10.823,10.7854,10.8042,86200.0
2008-09-30 10:50:00,17.25,17.35,17.21,17.35,112300.0,10.8105,10.8732,10.7854,10.8732,112300.0
2008-09-30 10:55:00,17.35,17.35,17.34,17.34,35200.0,10.8732,10.8732,10.8669,10.8669,35200.0
2008-09-30 11:00:00,17.34,17.35,17.21,17.22,55900.0,10.8669,10.8732,10.7854,10.7917,55900.0
2008-09-30 11:05:00,17.22,17.3,17.18,17.27,44000.0,10.7917,10.8419,10.7666,10.823,44000.0
2008-09-30 11:10:00,17.27,17.31,17.14,17.26,26300.0,10.823,10.8481,10.7416,10.8168,26300.0
2008-09-30 11:15:00,17.25,17.25,17.06,17.1,54500.0,10.8105,10.8105,10.6914,10.7165,54500.0
2008-09-30 11:20:00,17.1,17.1,17.02,17.07,30700.0,10.7165,10.7165,10.6664,10.6977,30700.0
2008-09-30 11:25:00,17.08,17.23,17.07,17.22,27300.0,10.704,10.798,10.6977,10.7917,27300.0
2008-09-30 11:30:00,17.22,17.25,17.18,17.2,30800.0,10.7917,10.8105,10.7666,10.7792,30800.0
2008-09-30 11:35:00,17.2,17.22,17.17,17.19,23400.0,10.7792,10.7917,10.7604,10.7729,23400.0
2008-09-30 11:40:00,17.2,17.29,17.2,17.29,31800.0,10.7792,10.8356,10.7792,10.8356,31800.0
2008-09-30 11:45:00,17.29,17.3,17.21,17.25,77700.0,10.8356,10.8419,10.7854,10.8105,77700.0
2008-09-30 11:50:00,17.23,17.32,17.23,17.25,58500.0,10.798,10.8544,10.798,10.8105,58500.0
2008-09-30 11:55:00,17.25,17.35,17.25,17.35,61200.0,10.8105,10.8732,10.8105,10.8732,61200.0
2008-09-30 12:00:00,17.34,17.35,17.34,17.34,41500.0,10.8669,10.8732,10.8669,10.8669,41500.0
2008-09-30 12:05:00,17.35,17.35,17.33,17.35,36200.0,10.8732,10.8732,10.8607,10.8732,36200.0
2008-09-30 12:10:00,17.34,17.35,17.31,17.34,51700.0,10.8669,10.8732,10.8481,10.8669,51700.0
2008-09-30 12:15:00,17.33,17.35,17.26,17.31,69300.0,10.8607,10.8732,10.8168,10.8481,69300.0
2008-09-30 12:20:00,17.31,17.31,17.29,17.3,28000.0,10.8481,10.8481,10.8356,10.8419,28000.0
2008-09-30 12:25:00,17.31,17.32,17.3,17.32,20900.0,10.8481,10.8544,10.8419,10.8544,20900.0
2008-09-30 12:30:00,17.32,17.36,17.31,17.34,32400.0,10.8544,10.8795,10.8481,10.8669,32400.0
2008-09-30 12:35:00,17.34,17.34,17.31,17.33,24000.0,10.8669,10.8669,10.8481,10.8607,24000.0
2008-09-30 12:40:00,17.33,17.35,17.33,17.35,38700.0,10.8607,10.8732,10.8607,10.8732,38700.0
2008-09-30 12:45:00,17.35,17.35,17.34,17.35,40900.0,10.8732,10.8732,10.8669,10.8732,40900.0
2008-09-30 12:50:00,17.35,17.35,17.33,17.34,22200.0,10.8732,10.8732,10.8607,10.8669,22200.0
2008-09-30 12:55:00,17.34,17.35,17.33,17.35,23700.0,10.8669,10.8732,10.8607,10.8732,23700.0
2008-09-30 13:00:00,17.34,17.35,17.32,17.33,40800.0,10.8669,10.8732,10.8544,10.8607,40800.0
2008-09-30 13:05:00,17.33,17.34,17.32,17.33,54600.0,10.8607,10.8669,10.8544,10.8607,54600.0
2008-09-30 13:10:00,17.33,17.33,17.28,17.31,97600.0,10.8607,10.8607,10.8293,10.8481,97600.0
2008-09-30 13:15:00,17.31,17.33,17.29,17.33,57700.0,10.8481,10.8607,10.8356,10.8607,57700.0
2008-09-30 13:20:00,17.33,17.33,17.3,17.33,39000.0,10.8607,10.8607,10.8419,10.8607,39000.0
2008-09-30 13:25:00,17.33,17.35,17.32,17.32,55800.0,10.8607,10.8732,10.8544,10.8544,55800.0
2008-09-30 13:30:00,17.32,17.35,17.32,17.33,75400.0,10.8544,10.8732,10.8544,10.8607,75400.0
2008-09-30 13:35:00,17.33,17.33,17.32,17.33,27600.0,10.8607,10.8607,10.8544,10.8607,27600.0
2008-09-30 13:40:00,17.33,17.33,17.32,17.32,29700.0,10.8607,10.8607,10.8544,10.8544,29700.0
2008-09-30 13:45:00,17.32,17.33,17.32,17.33,36200.0,10.8544,10.8607,10.8544,10.8607,36200.0
2008-09-30 13:50:00,17.33,17.33,17.32,17.33,25000.0,10.8607,10.8607,10.8544,10.8607,25000.0
2008-09-30 13:55:00,17.33,17.33,17.32,17.33,36000.0,10.8607,10.8607,10.8544,10.8607,36000.0
2008-09-30 14:00:00,17.33,17.34,17.32,17.33,79700.0,10.8607,10.8669,10.8544,10.8607,79700.0
2008-09-30 14:05:00,17.33,17.35,17.32,17.33,96000.0,10.8607,10.8732,10.8544,10.8607,96000.0
2008-09-30 14:10:00,17.33,17.35,17.33,17.33,149000.0,10.8607,10.8732,10.8607,10.8607,149000.0
2008-09-30 14:15:00,17.34,17.35,17.32,17.33,57900.0,10.8669,10.8732,10.8544,10.8607,57900.0
2008-09-30 14:20:00,17.32,17.35,17.32,17.33,68800.0,10.8544,10.8732,10.8544,10.8607,68800.0
2008-09-30 14:25:00,17.33,17.35,17.32,17.33,61800.0,10.8607,10.8732,10.8544,10.8607,61800.0
2008-09-30 14:30:00,17.33,17.35,17.32,17.34,83900.0,10.8607,10.8732,10.8544,10.8669,83900.0
2008-09-30 14:35:00,17.34,17.35,17.33,17.35,60100.0,10.8669,10.8732,10.8607,10.8732,60100.0
2008-09-30 14:40:00,17.35,17.35,17.34,17.35,76400.0,10.8732,10.8732,10.8669,10.8732,76400.0
2008-09-30 14:45:00,17.34,17.35,17.34,17.35,66900.0,10.8669,10.8732,10.8669,10.8732,66900.0
2008-09-30 14:50:00,17.34,17.35,17.34,17.35,71800.0,10.8669,10.8732,10.8669,10.8732,71800.0
2008-09-30 14:55:00,17.35,17.36,17.34,17.35,81200.0,10.8732,10.8795,10.8669,10.8732,81200.0
2008-09-30 15:00:00,17.35,17.36,17.34,17.34,103600.0,10.8732,10.8795,10.8669,10.8669,103600.0
2008-09-30 15:05:00,17.34,17.4,17.34,17.4,142600.0,10.8669,10.9045,10.8669,10.9045,142600.0
2008-09-30 15:10:00,17.39,17.4,17.38,17.4,131100.0,10.8983,10.9045,10.892,10.9045,131100.0
2008-09-30 15:15:00,17.39,17.41,17.39,17.4,90300.0,10.8983,10.9108,10.8983,10.9045,90300.0
2008-09-30 15:20:00,17.4,17.41,17.39,17.4,291100.0,10.9045,10.9108,10.8983,10.9045,291100.0
2008-09-30 15:25:00,17.4,17.41,17.39,17.4,178200.0,10.9045,10.9108,10.8983,10.9045,178200.0
2008-09-30 15:30:00,17.4,17.45,17.39,17.44,128400.0,10.9045,10.9359,10.8983,10.9296,128400.0
2008-09-30 15:35:00,17.44,17.45,17.44,17.45,138100.0,10.9296,10.9359,10.9296,10.9359,138100.0
2008-09-30 15:40:00,17.45,17.45,17.43,17.44,283300.0,10.9359,10.9359,10.9233,10.9296,283300.0
2008-09-30 15:45:00,17.44,17.45,17.43,17.45,223100.0,10.9296,10.9359,10.9233,10.9359,223100.0
2008-09-30 15:50:00,17.45,17.45,17.43,17.44,238500.0,10.9359,10.9359,10.9233,10.9296,238500.0
2008-09-30 15:55:00,17.44,17.7,17.43,17.68,796100.0,10.9296,11.0925,10.9233,11.08,796100.0
2008-10-01 09:30:00,18.68,18.68,17.0,17.05,14900.0,11.7067,11.7067,10.6538,10.6852,14900.0
2008-10-01 09:35:00,17.05,17.24,16.95,17.14,33400.0,10.6852,10.8042,10.6225,10.7416,33400.0
2008-10-01 09:40:00,17.14,17.27,17.13,17.26,14800.0,10.7416,10.823,10.7353,10.8168,14800.0
2008-10-01 09:45:00,17.23,17.26,17.15,17.17,21400.0,10.798,10.8168,10.7478,10.7604,21400.0
2008-10-01 09:50:00,17.16,17.27,17.16,17.26,17000.0,10.7541,10.823,10.7541,10.8168,17000.0
2008-10-01 09:55:00,17.27,17.35,17.23,17.3,29600.0,10.823,10.8732,10.798,10.8419,29600.0
2008-10-01 10:00:00,17.28,17.3,17.09,17.22,60900.0,10.8293,10.8419,10.7102,10.7917,60900.0
2008-10-01 10:05:00,17.22,17.39,17.12,17.13,38000.0,10.7917,10.8983,10.729,10.7353,38000.0
2008-10-01 10:10:00,17.12,17.13,17.05,17.09,17600.0,10.729,10.7353,10.6852,10.7102,17600.0
2008-10-01 10:15:00,17.08,17.27,17.02,17.25,28800.0,10.704,10.823,10.6664,10.8105,28800.0
2008-10-01 10:20:00,17.27,17.43,17.27,17.41,25100.0,10.823,10.9233,10.823,10.9108,25100.0
2008-10-01 10:25:00,17.4,17.59,17.39,17.55,22100.0,10.9045,11.0236,10.8983,10.9985,22100.0
2008-10-01 10:30:00,17.55,17.59,17.48,17.55,26800.0,10.9985,11.0236,10.9547,10.9985,26800.0
2008-10-01 10:35:00,17.55,17.58,17.48,17.5,34100.0,10.9985,11.0173,10.9547,10.9672,34100.0
2008-10-01 10:40:00,17.5,17.5,17.41,17.43,24200.0,10.9672,10.9672,10.9108,10.9233,24200.0
2008-10-01 10:45:00,17.44,17.46,17.41,17.41,14400.0,10.9296,10.9421,10.9108,10.9108,14400.0
2008-10-01 10:50:00,17.4,17.43,17.35,17.42,18100.0,10.9045,10.9233,10.8732,10.9171,18100.0
2008-10-01 10:55:00,17.42,17.43,17.39,17.4,8800.0,10.9171,10.9233,10.8983,10.9045,8800.0
2008-10-01 11:00:00,17.4,17.46,17.28,17.29,30500.0,10.9045,10.9421,10.8293,10.8356,30500.0
2008-10-01 11:05:00,17.3,17.34,17.22,17.32,34600.0,10.8419,10.8669,10.7917,10.8544,34600.0
2008-10-01 11:10:00,17.31,17.33,17.29,17.31,13900.0,10.8481,10.8607,10.8356,10.8481,13900.0
2008-10-01 11:15:00,17.31,17.37,17.31,17.33,14000.0,10.8481,10.8857,10.8481,10.8607,14000.0
2008-10-01 11:20:00,17.33,17.4,17.31,17.39,39100.0,10.8607,10.9045,10.8481,10.8983,39100.0
2008-10-01 11:25:00,17.39,17.52,17.39,17.49,48000.0,10.8983,10.9797,10.8983,10.9609,48000.0
2008-10-01 11:30:00,17.51,17.51,17.39,17.4,40200.0,10.9735,10.9735,10.8983,10.9045,40200.0
2008-10-01 11:35:00,17.4,17.44,17.39,17.43,11600.0,10.9045,10.9296,10.8983,10.9233,11600.0
2008-10-01 11:40:00,17.43,17.44,17.4,17.4,16400.0,10.9233,10.9296,10.9045,10.9045,16400.0
2008-10-01 11:45:00,17.4,17.42,17.39,17.4,13900.0,10.9045,10.9171,10.8983,10.9045,13900.0
2008-10-01 11:50:00,17.39,17.41,17.38,17.4,39300.0,10.8983,10.9108,10.892,10.9045,39300.0
2008-10-01 11:55:00,17.4,17.41,17.38,17.39,16100.0,10.9045,10.9108,10.892,10.8983,16100.0
2008-10-01 12:00:00,17.4,17.4,17.39,17.4,5200.0,10.9045,10.9045,10.8983,10.9045,5200.0
2008-10-01 12:05:00,17.4,17.4,17.39,17.39,11300.0,10.9045,10.9045,10.8983,10.8983,11300.0
2008-10-01 12:10:00,17.4,17.41,17.39,17.4,11600.0,10.9045,10.9108,10.8983,10.9045,11600.0
2008-10-01 12:15:00,17.4,17.42,17.38,17.4,54900.0,10.9045,10.9171,10.892,10.9045,54900.0
2008-10-01 12:20:00,17.4,17.41,17.38,17.4,39300.0,10.9045,10.9108,10.892,10.9045,39300.0
2008-10-01 12:25:00,17.4,17.4,17.39,17.4,16900.0,10.9045,10.9045,10.8983,10.9045,16900.0
2008-10-01 12:30:00,17.4,17.41,17.38,17.39,46800.0,10.9045,10.9108,10.892,10.8983,46800.0
2008-10-01 12:35:00,17.39,17.4,17.39,17.4,22200.0,10.8983,10.9045,10.8983,10.9045,22200.0
2008-10-01 12:40:00,17.39,17.4,17.38,17.4,30700.0,10.8983,10.9045,10.892,10.9045,30700.0
2008-10-01 12:45:00,17.4,17.4,17.39,17.4,27300.0,10.9045,10.9045,10.8983,10.9045,27300.0
2008-10-01 12:50:00,17.4,17.42,17.38,17.39,52800.0,10.9045,10.9171,10.892,10.8983,52800.0
2008-10-01 12:55:00,17.38,17.39,17.38,17.38,8900.0,10.892,10.8983,10.892,10.892,8900.0
2008-10-01 13:00:00,17.38,17.39,17.18,17.23,31400.0,10.892,10.8983,10.7666,10.798,31400.0
2008-10-01 13:05:00,17.23,17.33,17.21,17.27,22500.0,10.798,10.8607,10.7854,10.823,22500.0
2008-10-01 13:10:00,17.28,17.29,17.26,17.27,11500.0,10.8293,10.8356,10.8168,10.823,11500.0
2008-10-01 13:15:00,17.26,17.28,17.25,17.25,12300.0,10.8168,10.8293,10.8105,10.8105,12300.0
2008-10-01 13:20:00,17.25,17.26,17.24,17.24,15400.0,10.8105,10.8168,10.8042,10.8042,15400.0
2008-10-01 13:25:00,17.24,17.24,17.18,17.19,22400.0,10.8042,10.8042,10.7666,10.7729,22400.0
2008-10-01 13:30:00,17.18,17.19,16.99,17.0,71900.0,10.7666,10.7729,10.6476,10.6538,71900.0
2008-10-01 13:35:00,17.0,17.02,16.98,16.99,45800.0,10.6538,10.6664,10.6413,10.6476,45800.0
2008-10-01 13:40:00,16.99,17.01,16.87,17.0,71300.0,10.6476,10.6601,10.5724,10.6538,71300.0
2008-10-01 13:45:00,17.0,17.01,16.86,16.96,61500.0,10.6538,10.6601,10.5661,10.6288,61500.0
2008-10-01 13:50:00,16.97,16.97,16.89,16.89,52100.0,10.635,10.635,10.5849,10.5849,52100.0
2008-10-01 13:55:00,16.88,16.91,16.77,16.79,66000.0,10.5786,10.5974,10.5097,10.5222,66000.0
2008-10-01 14:00:00,16.78,16.8,16.65,16.68,66600.0,10.516,10.5285,10.4345,10.4533,66600.0
2008-10-01 14:05:00,16.68,16.78,16.56,16.77,97500.0,10.4533,10.516,10.3781,10.5097,97500.0
2008-10-01 14:10:00,16.77,16.9,16.77,16.86,38500.0,10.5097,10.5912,10.5097,10.5661,38500.0
2008-10-01 14:15:00,16.88,17.0,16.86,17.0,45200.0,10.5786,10.6538,10.5661,10.6538,45200.0
2008-10-01 14:20:00,16.99,17.0,16.97,16.98,33100.0,10.6476,10.6538,10.635,10.6413,33100.0
2008-10-01 14:25:00,16.98,17.02,16.97,17.02,39200.0,10.6413,10.6664,10.635,10.6664,39200.0
2008-10-01 14:30:00,17.02,17.03,16.97,17.0,40300.0,10.6664,10.6726,10.635,10.6538,40300.0
2008-10-01 14:35:00,17.0,17.02,16.99,17.0,30000.0,10.6538,10.6664,10.6476,10.6538,30000.0
2008-10-01 14:40:00,17.0,17.01,16.99,17.0,70100.0,10.6538,10.6601,10.6476,10.6538,70100.0
2008-10-01 14:45:00,17.0,17.07,17.0,17.06,39300.0,10.6538,10.6977,10.6538,10.6914,39300.0
2008-10-01 14:50:00,17.07,17.09,17.04,17.05,68800.0,10.6977,10.7102,10.6789,10.6852,68800.0
2008-10-01 14:55:00,17.05,17.05,16.93,16.99,145700.0,10.6852,10.6852,10.61,10.6476,145700.0
2008-10-01 15:00:00,16.98,17.0,16.97,16.99,81400.0,10.6413,10.6538,10.635,10.6476,81400.0
2008-10-01 15:05:00,16.99,17.13,16.99,17.12,47700.0,10.6476,10.7353,10.6476,10.729,47700.0
2008-10-01 15:10:00,17.11,17.17,17.08,17.11,58600.0,10.7228,10.7604,10.704,10.7228,58600.0
2008-10-01 15:15:00,17.1,17.17,17.1,17.14,60700.0,10.7165,10.7604,10.7165,10.7416,60700.0
2008-10-01 15:20:00,17.15,17.16,17.12,17.12,410900.0,10.7478,10.7541,10.729,10.729,410900.0
2008-10-01 15:25:00,17.13,17.15,17.11,17.15,39100.0,10.7353,10.7478,10.7228,10.7478,39100.0
2008-10-01 15:30:00,17.15,17.19,17.14,17.19,366500.0,10.7478,10.7729,10.7416,10.7729,366500.0
2008-10-01 15:35:00,17.19,17.28,17.18,17.26,92200.0,10.7729,10.8293,10.7666,10.8168,92200.0
2008-10-01 15:40:00,17.26,17.47,17.25,17.4,153000.0,10.8168,10.9484,10.8105,10.9045,153000.0
2008-10-01 15:45:00,17.4,17.41,17.38,17.39,83200.0,10.9045,10.9108,10.892,10.8983,83200.0
2008-10-01 15:50:00,17.39,17.42,17.37,17.41,83900.0,10.8983,10.9171,10.8857,10.9108,83900.0
2008-10-01 15:55:00,17.41,17.47,17.35,17.38,214700.0,10.9108,10.9484,10.8732,10.892,214700.0
2008-10-02 09:30:00,17.32,17.38,17.25,17.32,22900.0,10.8544,10.892,10.8105,10.8544,22900.0
2008-10-02 09:35:00,17.37,17.4,17.22,17.3,36700.0,10.8857,10.9045,10.7917,10.8419,36700.0
2008-10-02 09:40:00,17.32,17.52,17.27,17.46,65100.0,10.8544,10.9797,10.823,10.9421,65100.0
2008-10-02 09:45:00,17.35,17.4,17.35,17.4,99400.0,10.8732,10.9045,10.8732,10.9045,99400.0
2008-10-02 09:50:00,17.4,17.4,17.28,17.36,118400.0,10.9045,10.9045,10.8293,10.8795,118400.0
2008-10-02 09:55:00,17.36,17.4,17.31,17.38,74300.0,10.8795,10.9045,10.8481,10.892,74300.0
2008-10-02 10:00:00,17.37,17.38,17.17,17.17,29800.0,10.8857,10.892,10.7604,10.7604,29800.0
2008-10-02 10:05:00,17.17,17.26,17.1,17.26,56000.0,10.7604,10.8168,10.7165,10.8168,56000.0
2008-10-02 10:10:00,17.25,17.39,17.22,17.34,36800.0,10.8105,10.8983,10.7917,10.8669,36800.0
2008-10-02 10:15:00,17.32,17.38,17.3,17.37,29500.0,10.8544,10.892,10.8419,10.8857,29500.0
2008-10-02 10:20:00,17.37,17.37,17.3,17.3,20800.0,10.8857,10.8857,10.8419,10.8419,20800.0
2008-10-02 10:25:00,17.3,17.32,17.28,17.28,21000.0,10.8419,10.8544,10.8293,10.8293,21000.0
2008-10-02 10:30:00,17.28,17.36,17.27,17.33,34900.0,10.8293,10.8795,10.823,10.8607,34900.0
2008-10-02 10:35:00,17.34,17.34,17.27,17.29,26700.0,10.8669,10.8669,10.823,10.8356,26700.0
2008-10-02 10:40:00,17.3,17.36,17.29,17.36,17200.0,10.8419,10.8795,10.8356,10.8795,17200.0
2008-10-02 10:45:00,17.36,17.38,17.33,17.34,36100.0,10.8795,10.892,10.8607,10.8669,36100.0
2008-10-02 10:50:00,17.35,17.4,17.34,17.37,21800.0,10.8732,10.9045,10.8669,10.8857,21800.0
2008-10-02 10:55:00,17.37,17.4,17.34,17.35,308200.0,10.8857,10.9045,10.8669,10.8732,308200.0
2008-10-02 11:00:00,17.35,17.36,17.24,17.27,42300.0,10.8732,10.8795,10.8042,10.823,42300.0
2008-10-02 11:05:00,17.27,17.3,17.16,17.22,39600.0,10.823,10.8419,10.7541,10.7917,39600.0
2008-10-02 11:10:00,17.21,17.23,17.1,17.18,41700.0,10.7854,10.798,10.7165,10.7666,41700.0
2008-10-02 11:15:00,17.16,17.22,17.09,17.2,44700.0,10.7541,10.7917,10.7102,10.7792,44700.0
2008-10-02 11:20:00,17.2,17.28,17.14,17.16,45200.0,10.7792,10.8293,10.7416,10.7541,45200.0
2008-10-02 11:25:00,17.16,17.24,17.14,17.17,64700.0,10.7541,10.8042,10.7416,10.7604,64700.0
2008-10-02 11:30:00,17.17,17.17,17.07,17.12,32800.0,10.7604,10.7604,10.6977,10.729,32800.0
2008-10-02 11:35:00,17.11,17.19,17.09,17.16,48200.0,10.7228,10.7729,10.7102,10.7541,48200.0
2008-10-02 11:40:00,17.16,17.25,17.15,17.19,51000.0,10.7541,10.8105,10.7478,10.7729,51000.0
2008-10-02 11:45:00,17.19,17.22,17.17,17.22,35800.0,10.7729,10.7917,10.7604,10.7917,35800.0
2008-10-02 11:50:00,17.21,17.27,17.19,17.26,71400.0,10.7854,10.823,10.7729,10.8168,71400.0
2008-10-02 11:55:00,17.26,17.29,17.2,17.21,55700.0,10.8168,10.8356,10.7792,10.7854,55700.0
2008-10-02 12:00:00,17.21,17.31,17.18,17.27,53200.0,10.7854,10.8481,10.7666,10.823,53200.0
2008-10-02 12:05:00,17.27,17.32,17.26,17.29,40700.0,10.823,10.8544,10.8168,10.8356,40700.0
2008-10-02 12:10:00,17.29,17.32,17.26,17.28,24000.0,10.8356,10.8544,10.8168,10.8293,24000.0
2008-10-02 12:15:00,17.28,17.33,17.28,17.3,16300.0,10.8293,10.8607,10.8293,10.8419,16300.0
2008-10-02 12:20:00,17.3,17.3,17.25,17.26,13800.0,10.8419,10.8419,10.8105,10.8168,13800.0
2008-10-02 12:25:00,17.27,17.27,17.16,17.16,36200.0,10.823,10.823,10.7541,10.7541,36200.0
2008-10-02 12:30:00,17.18,17.19,17.13,17.19,25700.0,10.7666,10.7729,10.7353,10.7729,25700.0
2008-10-02 12:35:00,17.2,17.2,17.15,17.17,24500.0,10.7792,10.7792,10.7478,10.7604,24500.0
2008-10-02 12:40:00,17.17,17.18,17.13,17.14,29700.0,10.7604,10.7666,10.7353,10.7416,29700.0
2008-10-02 12:45:00,17.14,17.23,17.14,17.21,26800.0,10.7416,10.798,10.7416,10.7854,26800.0
2008-10-02 12:50:00,17.21,17.31,17.2,17.27,63900.0,10.7854,10.8481,10.7792,10.823,63900.0
2008-10-02 12:55:00,17.27,17.31,17.27,17.28,48200.0,10.823,10.8481,10.823,10.8293,48200.0
2008-10-02 13:00:00,17.28,17.29,17.26,17.29,24700.0,10.8293,10.8356,10.8168,10.8356,24700.0
2008-10-02 13:05:00,17.3,17.31,17.27,17.28,53400.0,10.8419,10.8481,10.823,10.8293,53400.0
2008-10-02 13:10:00,17.28,17.29,17.18,17.25,36600.0,10.8293,10.8356,10.7666,10.8105,36600.0
2008-10-02 13:15:00,17.26,17.3,17.22,17.29,49800.0,10.8168,10.8419,10.7917,10.8356,49800.0
2008-10-02 13:20:00,17.3,17.3,17.26,17.27,44300.0,10.8419,10.8419,10.8168,10.823,44300.0
2008-10-02 13:25:00,17.27,17.27,17.23,17.23,50500.0,10.823,10.823,10.798,10.798,50500.0
2008-10-02 13:30:00,17.23,17.24,17.21,17.23,43800.0,10.798,10.8042,10.7854,10.798,43800.0
2008-10-02 13:35:00,17.21,17.23,17.18,17.19,15700.0,10.7854,10.798,10.7666,10.7729,15700.0
2008-10-02 13:40:00,17.19,17.26,17.17,17.24,53700.0,10.7729,10.8168,10.7604,10.8042,53700.0
2008-10-02 13:45:00,17.25,17.26,17.2,17.21,76200.0,10.8105,10.8168,10.7792,10.7854,76200.0
2008-10-02 13:50:00,17.21,17.22,17.04,17.1,92800.0,10.7854,10.7917,10.6789,10.7165,92800.0
2008-10-02 13:55:00,17.12,17.23,17.11,17.21,37700.0,10.729,10.798,10.7228,10.7854,37700.0
2008-10-02 14:00:00,17.2,17.23,17.13,17.13,42900.0,10.7792,10.798,10.7353,10.7353,42900.0
2008-10-02 14:05:00,17.14,17.17,17.08,17.08,45600.0,10.7416,10.7604,10.704,10.704,45600.0
2008-10-02 14:10:00,17.08,17.14,17.07,17.11,57900.0,10.704,10.7416,10.6977,10.7228,57900.0
2008-10-02 14:15:00,17.12,17.12,17.06,17.1,44100.0,10.729,10.729,10.6914,10.7165,44100.0
2008-10-02 14:20:00,17.1,17.13,17.01,17.01,95400.0,10.7165,10.7353,10.6601,10.6601,95400.0
2008-10-02 14:25:00,17.01,17.05,16.99,17.04,71800.0,10.6601,10.6852,10.6476,10.6789,71800.0
2008-10-02 14:30:00,17.04,17.08,16.97,16.98,79300.0,10.6789,10.704,10.635,10.6413,79300.0
2008-10-02 14:35:00,16.99,17.11,16.97,17.05,138900.0,10.6476,10.7228,10.635,10.6852,138900.0
2008-10-02 14:40:00,17.05,17.13,17.05,17.11,68700.0,10.6852,10.7353,10.6852,10.7228,68700.0
2008-10-02 14:45:00,17.1,17.17,17.1,17.14,54800.0,10.7165,10.7604,10.7165,10.7416,54800.0
2008-10-02 14:50:00,17.15,17.16,17.1,17.11,53000.0,10.7478,10.7541,10.7165,10.7228,53000.0
2008-10-02 14:55:00,17.12,17.2,17.11,17.16,75000.0,10.729,10.7792,10.7228,10.7541,75000.0
2008-10-02 15:00:00,17.17,17.18,17.09,17.11,77200.0,10.7604,10.7666,10.7102,10.7228,77200.0
2008-10-02 15:05:00,17.11,17.16,17.1,17.12,65300.0,10.7228,10.7541,10.7165,10.729,65300.0
2008-10-02 15:10:00,17.13,17.14,17.02,17.03,60300.0,10.7353,10.7416,10.6664,10.6726,60300.0
2008-10-02 15:15:00,17.02,17.03,16.88,16.91,188600.0,10.6664,10.6726,10.5786,10.5974,188600.0
2008-10-02 15:20:00,16.9,16.97,16.89,16.96,63400.0,10.5912,10.635,10.5849,10.6288,63400.0
2008-10-02 15:25:00,16.97,16.98,16.88,16.91,123200.0,10.635,10.6413,10.5786,10.5974,123200.0
2008-10-02 15:30:00,16.92,16.92,16.82,16.86,112500.0,10.6037,10.6037,10.541,10.5661,112500.0
2008-10-02 15:35:00,16.87,16.88,16.82,16.83,218400.0,10.5724,10.5786,10.541,10.5473,218400.0
2008-10-02 15:40:00,16.83,16.83,16.58,16.66,259500.0,10.5473,10.5473,10.3906,10.4408,259500.0
2008-10-02 15:45:00,16.67,16.73,16.66,16.66,121200.0,10.447,10.4846,10.4408,10.4408,121200.0
2008-10-02 15:50:00,16.66,16.77,16.59,16.75,85300.0,10.4408,10.5097,10.3969,10.4972,85300.0
2008-10-02 15:55:00,16.75,16.75,16.59,16.61,121100.0,10.4972,10.4972,10.3969,10.4094,121100.0
2008-10-03 09:30:00,17.0,17.25,16.95,16.99,48700.0,10.6538,10.8105,10.6225,10.6476,48700.0
2008-10-03 09:35:00,16.96,17.03,16.95,17.01,29400.0,10.6288,10.6726,10.6225,10.6601,29400.0
2008-10-03 09:40:00,17.01,17.17,17.0,17.04,35000.0,10.6601,10.7604,10.6538,10.6789,35000.0
2008-10-03 09:45:00,17.06,17.13,17.02,17.11,12400.0,10.6914,10.7353,10.6664,10.7228,12400.0
2008-10-03 09:50:00,17.08,17.1,17.01,17.04,18700.0,10.704,10.7165,10.6601,10.6789,18700.0
2008-10-03 09:55:00,17.04,17.08,16.9,16.92,30300.0,10.6789,10.704,10.5912,10.6037,30300.0
2008-10-03 10:00:00,16.91,16.95,16.8,16.8,36000.0,10.5974,10.6225,10.5285,10.5285,36000.0
2008-10-03 10:05:00,16.79,16.8,16.7,16.78,50900.0,10.5222,10.5285,10.4658,10.516,50900.0
2008-10-03 10:10:00,16.78,17.02,16.71,16.92,38800.0,10.516,10.6664,10.4721,10.6037,38800.0
2008-10-03 10:15:00,16.93,17.04,16.85,16.91,33800.0,10.61,10.6789,10.5598,10.5974,33800.0
2008-10-03 10:20:00,16.92,17.03,16.84,16.86,27700.0,10.6037,10.6726,10.5536,10.5661,27700.0
2008-10-03 10:25:00,16.89,16.96,16.83,16.96,19100.0,10.5849,10.6288,10.5473,10.6288,19100.0
2008-10-03 10:30:00,16.97,17.08,16.93,17.08,28700.0,10.635,10.704,10.61,10.704,28700.0
2008-10-03 10:35:00,17.08,17.11,17.05,17.08,33500.0,10.704,10.7228,10.6852,10.704,33500.0
2008-10-03 10:40:00,17.08,17.1,16.96,17.0,16300.0,10.704,10.7165,10.6288,10.6538,16300.0
2008-10-03 10:45:00,17.0,17.02,16.93,16.98,14500.0,10.6538,10.6664,10.61,10.6413,14500.0
2008-10-03 10:50:00,16.97,17.12,16.96,17.1,35000.0,10.635,10.729,10.6288,10.7165,35000.0
2008-10-03 10:55:00,17.1,17.11,16.96,17.09,24300.0,10.7165,10.7228,10.6288,10.7102,24300.0
2008-10-03 11:00:00,17.1,17.25,17.1,17.17,33700.0,10.7165,10.8105,10.7165,10.7604,33700.0
2008-10-03 11:05:00,17.14,17.21,17.12,17.16,25600.0,10.7416,10.7854,10.729,10.7541,25600.0
2008-10-03 11:10:00,17.13,17.23,17.1,17.17,20300.0,10.7353,10.798,10.7165,10.7604,20300.0
2008-10-03 11:15:00,17.16,17.25,17.14,17.18,15500.0,10.7541,10.8105,10.7416,10.7666,15500.0
2008-10-03 11:20:00,17.16,17.22,17.16,17.19,21300.0,10.7541,10.7917,10.7541,10.7729,21300.0
2008-10-03 11:25:00,17.18,17.2,17.12,17.15,86500.0,10.7666,10.7792,10.729,10.7478,86500.0
2008-10-03 11:30:00,17.16,17.17,17.11,17.14,14500.0,10.7541,10.7604,10.7228,10.7416,14500.0
2008-10-03 11:35:00,17.14,17.17,17.1,17.17,20200.0,10.7416,10.7604,10.7165,10.7604,20200.0
2008-10-03 11:40:00,17.18,17.19,17.14,17.15,17700.0,10.7666,10.7729,10.7416,10.7478,17700.0
2008-10-03 11:45:00,17.15,17.16,17.11,17.12,34600.0,10.7478,10.7541,10.7228,10.729,34600.0
2008-10-03 11:50:00,17.12,17.14,17.02,17.04,66800.0,10.729,10.7416,10.6664,10.6789,66800.0
2008-10-03 11:55:00,17.04,17.06,17.04,17.04,10300.0,10.6789,10.6914,10.6789,10.6789,10300.0
2008-10-03 12:00:00,17.04,17.08,17.02,17.08,14700.0,10.6789,10.704,10.6664,10.704,14700.0
2008-10-03 12:05:00,17.07,17.07,17.02,17.06,13600.0,10.6977,10.6977,10.6664,10.6914,13600.0
2008-10-03 12:10:00,17.05,17.06,17.04,17.04,5500.0,10.6852,10.6914,10.6789,10.6789,5500.0
2008-10-03 12:15:00,17.05,17.07,17.04,17.06,8500.0,10.6852,10.6977,10.6789,10.6914,8500.0
2008-10-03 12:20:00,17.04,17.08,17.03,17.05,21800.0,10.6789,10.704,10.6726,10.6852,21800.0
2008-10-03 12:25:00,17.06,17.08,17.04,17.07,11100.0,10.6914,10.704,10.6789,10.6977,11100.0
2008-10-03 12:30:00,17.07,17.08,17.05,17.08,16000.0,10.6977,10.704,10.6852,10.704,16000.0
2008-10-03 12:35:00,17.07,17.14,17.07,17.12,33000.0,10.6977,10.7416,10.6977,10.729,33000.0
2008-10-03 12:40:00,17.12,17.16,17.08,17.11,78500.0,10.729,10.7541,10.704,10.7228,78500.0
2008-10-03 12:45:00,17.11,17.12,17.07,17.1,25100.0,10.7228,10.729,10.6977,10.7165,25100.0
2008-10-03 12:50:00,17.09,17.1,17.05,17.08,72200.0,10.7102,10.7165,10.6852,10.704,72200.0
2008-10-03 12:55:00,17.08,17.12,17.07,17.12,26100.0,10.704,10.729,10.6977,10.729,26100.0
2008-10-03 13:00:00,17.12,17.12,17.07,17.09,24300.0,10.729,10.729,10.6977,10.7102,24300.0
2008-10-03 13:05:00,17.1,17.2,17.07,17.14,100200.0,10.7165,10.7792,10.6977,10.7416,100200.0
2008-10-03 13:10:00,17.11,17.19,17.04,17.09,44300.0,10.7228,10.7729,10.6789,10.7102,44300.0
2008-10-03 13:15:00,17.08,17.16,17.04,17.1,50200.0,10.704,10.7541,10.6789,10.7165,50200.0
2008-10-03 13:20:00,17.08,17.23,17.01,17.07,106500.0,10.704,10.798,10.6601,10.6977,106500.0
2008-10-03 13:25:00,17.07,17.2,16.91,17.07,86600.0,10.6977,10.7792,10.5974,10.6977,86600.0
2008-10-03 13:30:00,17.06,17.08,16.85,16.86,105900.0,10.6914,10.704,10.5598,10.5661,105900.0
2008-10-03 13:35:00,16.9,17.14,16.84,17.06,73700.0,10.5912,10.7416,10.5536,10.6914,73700.0
2008-10-03 13:40:00,17.06,17.06,16.83,16.85,75900.0,10.6914,10.6914,10.5473,10.5598,75900.0
2008-10-03 13:45:00,16.86,17.08,16.85,16.95,90500.0,10.5661,10.704,10.5598,10.6225,90500.0
2008-10-03 13:50:00,16.96,17.12,16.77,16.77,90700.0,10.6288,10.729,10.5097,10.5097,90700.0
2008-10-03 13:55:00,16.78,16.83,16.74,16.76,58100.0,10.516,10.5473,10.4909,10.5034,58100.0
2008-10-03 14:00:00,16.77,16.79,16.58,16.78,75000.0,10.5097,10.5222,10.3906,10.516,75000.0
2008-10-03 14:05:00,16.77,16.87,16.7,16.74,44100.0,10.5097,10.5724,10.4658,10.4909,44100.0
2008-10-03 14:10:00,16.73,16.84,16.71,16.78,44800.0,10.4846,10.5536,10.4721,10.516,44800.0
2008-10-03 14:15:00,16.79,16.8,16.69,16.72,33400.0,10.5222,10.5285,10.4596,10.4784,33400.0
2008-10-03 14:20:00,16.73,16.75,16.61,16.63,57800.0,10.4846,10.4972,10.4094,10.422,57800.0
2008-10-03 14:25:00,16.63,16.63,16.41,16.44,126600.0,10.422,10.422,10.2841,10.3029,126600.0
2008-10-03 14:30:00,16.44,16.59,16.21,16.41,112400.0,10.3029,10.3969,10.1588,10.2841,112400.0
2008-10-03 14:35:00,16.41,16.76,16.41,16.69,44000.0,10.2841,10.5034,10.2841,10.4596,44000.0
2008-10-03 14:40:00,16.7,16.79,16.58,16.64,42100.0,10.4658,10.5222,10.3906,10.4282,42100.0
2008-10-03 14:45:00,16.64,16.79,16.55,16.78,41000.0,10.4282,10.5222,10.3718,10.516,41000.0
2008-10-03 14:50:00,16.78,16.95,16.75,16.89,42600.0,10.516,10.6225,10.4972,10.5849,42600.0
2008-10-03 14:55:00,16.9,17.01,16.83,16.98,45000.0,10.5912,10.6601,10.5473,10.6413,45000.0
2008-10-03 15:00:00,16.99,17.02,16.96,16.97,77700.0,10.6476,10.6664,10.6288,10.635,77700.0
2008-10-03 15:05:00,16.96,16.96,16.77,16.83,55400.0,10.6288,10.6288,10.5097,10.5473,55400.0
2008-10-03 15:10:00,16.82,16.83,16.76,16.81,52900.0,10.541,10.5473,10.5034,10.5348,52900.0
2008-10-03 15:15:00,16.8,16.84,16.76,16.77,42900.0,10.5285,10.5536,10.5034,10.5097,42900.0
2008-10-03 15:20:00,16.77,16.78,16.72,16.74,50300.0,10.5097,10.516,10.4784,10.4909,50300.0
2008-10-03 15:25:00,16.75,16.75,16.68,16.72,65500.0,10.4972,10.4972,10.4533,10.4784,65500.0
2008-10-03 15:30:00,16.72,17.01,16.71,16.99,139000.0,10.4784,10.6601,10.4721,10.6476,139000.0
2008-10-03 15:35:00,16.99,17.0,16.82,16.85,60700.0,10.6476,10.6538,10.541,10.5598,60700.0
2008-10-03 15:40:00,16.85,16.85,16.77,16.84,87500.0,10.5598,10.5598,10.5097,10.5536,87500.0
2008-10-03 15:45:00,16.83,17.0,16.8,16.84,116400.0,10.5473,10.6538,10.5285,10.5536,116400.0
2008-10-03 15:50:00,16.84,17.0,16.83,16.91,167200.0,10.5536,10.6538,10.5473,10.5974,167200.0
2008-10-03 15:55:00,16.9,16.95,16.58,16.7,163300.0,10.5912,10.6225,10.3906,10.4658,163300.0
2008-10-06 09:30:00,16.21,16.5,16.11,16.23,73400.0,10.1588,10.3405,10.0961,10.1713,73400.0
2008-10-06 09:35:00,16.23,16.25,16.17,16.23,68300.0,10.1713,10.1838,10.1337,10.1713,68300.0
2008-10-06 09:40:00,16.25,16.25,16.12,16.21,64300.0,10.1838,10.1838,10.1023,10.1588,64300.0
2008-10-06 09:45:00,16.19,16.45,16.15,16.41,76300.0,10.1462,10.3092,10.1211,10.2841,76300.0
2008-10-06 09:50:00,16.42,16.57,16.24,16.41,65600.0,10.2904,10.3844,10.1776,10.2841,65600.0
2008-10-06 09:55:00,16.35,16.46,16.35,16.4,45400.0,10.2465,10.3154,10.2465,10.2778,45400.0
2008-10-06 10:00:00,16.42,16.47,16.24,16.32,49300.0,10.2904,10.3217,10.1776,10.2277,49300.0
2008-10-06 10:05:00,16.31,16.48,16.23,16.43,38000.0,10.2214,10.328,10.1713,10.2966,38000.0
2008-10-06 10:10:00,16.42,16.45,16.21,16.25,59200.0,10.2904,10.3092,10.1588,10.1838,59200.0
2008-10-06 10:15:00,16.21,16.35,16.15,16.24,70900.0,10.1588,10.2465,10.1211,10.1776,70900.0
2008-10-06 10:20:00,16.25,16.36,16.24,16.35,21800.0,10.1838,10.2528,10.1776,10.2465,21800.0
2008-10-06 10:25:00,16.34,16.36,16.3,16.32,24200.0,10.2402,10.2528,10.2152,10.2277,24200.0
2008-10-06 10:30:00,16.31,16.32,16.18,16.21,22700.0,10.2214,10.2277,10.14,10.1588,22700.0
2008-10-06 10:35:00,16.21,16.29,16.19,16.19,22500.0,10.1588,10.2089,10.1462,10.1462,22500.0
2008-10-06 10:40:00,16.2,16.24,15.96,16.12,46900.0,10.1525,10.1776,10.0021,10.1023,46900.0
2008-10-06 10:45:00,16.15,16.2,16.01,16.02,42500.0,10.1211,10.1525,10.0334,10.0397,42500.0
2008-10-06 10:50:00,16.02,16.04,15.82,16.01,38900.0,10.0397,10.0522,9.9143,10.0334,38900.0
2008-10-06 10:55:00,16.01,16.07,15.9,16.03,35700.0,10.0334,10.071,9.9645,10.0459,35700.0
2008-10-06 11:00:00,16.03,16.06,15.95,15.97,39400.0,10.0459,10.0647,9.9958,10.0083,39400.0
2008-10-06 11:05:00,15.95,16.12,15.84,16.03,37900.0,9.9958,10.1023,9.9269,10.0459,37900.0
2008-10-06 11:10:00,16.04,16.18,15.87,15.93,33100.0,10.0522,10.14,9.9457,9.9833,33100.0
2008-10-06 11:15:00,15.93,16.05,15.88,16.01,24400.0,9.9833,10.0585,9.9519,10.0334,24400.0
2008-10-06 11:20:00,16.01,16.18,15.93,16.11,54900.0,10.0334,10.14,9.9833,10.0961,54900.0
2008-10-06 11:25:00,16.07,16.13,16.0,16.04,34700.0,10.071,10.1086,10.0271,10.0522,34700.0
2008-10-06 11:30:00,16.04,16.08,15.99,16.05,22500.0,10.0522,10.0773,10.0209,10.0585,22500.0
2008-10-06 11:35:00,16.04,16.15,16.03,16.06,41800.0,10.0522,10.1211,10.0459,10.0647,41800.0
2008-10-06 11:40:00,16.04,16.04,15.94,15.94,14500.0,10.0522,10.0522,9.9895,9.9895,14500.0
2008-10-06 11:45:00,15.95,16.05,15.81,15.86,25400.0,9.9958,10.0585,9.9081,9.9394,25400.0
2008-10-06 11:50:00,15.84,15.91,15.8,15.83,17900.0,9.9269,9.9707,9.9018,9.9206,17900.0
2008-10-06 11:55:00,15.84,15.88,15.77,15.78,32700.0,9.9269,9.9519,9.883,9.8893,32700.0
2008-10-06 12:00:00,15.77,15.84,15.77,15.81,12800.0,9.883,9.9269,9.883,9.9081,12800.0
2008-10-06 12:05:00,15.81,15.92,15.81,15.86,10200.0,9.9081,9.977,9.9081,9.9394,10200.0
2008-10-06 12:10:00,15.85,15.91,15.83,15.84,13000.0,9.9331,9.9707,9.9206,9.9269,13000.0
2008-10-06 12:15:00,15.85,15.9,15.77,15.88,25100.0,9.9331,9.9645,9.883,9.9519,25100.0
2008-10-06 12:20:00,15.88,15.88,15.78,15.83,20600.0,9.9519,9.9519,9.8893,9.9206,20600.0
2008-10-06 12:25:00,15.83,15.84,15.78,15.8,16600.0,9.9206,9.9269,9.8893,9.9018,16600.0
2008-10-06 12:30:00,15.81,15.84,15.76,15.8,27400.0,9.9081,9.9269,9.8767,9.9018,27400.0
2008-10-06 12:35:00,15.8,15.82,15.71,15.71,28800.0,9.9018,9.9143,9.8454,9.8454,28800.0
2008-10-06 12:40:00,15.71,15.71,15.59,15.6,36000.0,9.8454,9.8454,9.7702,9.7765,36000.0
2008-10-06 12:45:00,15.6,15.61,15.53,15.6,26700.0,9.7765,9.7827,9.7326,9.7765,26700.0
2008-10-06 12:50:00,15.6,15.65,15.59,15.63,24500.0,9.7765,9.8078,9.7702,9.7953,24500.0
2008-10-06 12:55:00,15.63,15.65,15.59,15.6,19500.0,9.7953,9.8078,9.7702,9.7765,19500.0
2008-10-06 13:00:00,15.6,15.61,15.51,15.59,34700.0,9.7765,9.7827,9.7201,9.7702,34700.0
2008-10-06 13:05:00,15.6,15.66,15.59,15.59,16500.0,9.7765,9.8141,9.7702,9.7702,16500.0
2008-10-06 13:10:00,15.59,15.61,15.51,15.54,25500.0,9.7702,9.7827,9.7201,9.7389,25500.0
2008-10-06 13:15:00,15.54,15.59,15.53,15.56,20700.0,9.7389,9.7702,9.7326,9.7514,20700.0
2008-10-06 13:20:00,15.56,15.66,15.56,15.64,28800.0,9.7514,9.8141,9.7514,9.8015,28800.0
2008-10-06 13:25:00,15.64,15.66,15.62,15.63,17900.0,9.8015,9.8141,9.789,9.7953,17900.0
2008-10-06 13:30:00,15.63,15.63,15.52,15.53,16200.0,9.7953,9.7953,9.7263,9.7326,16200.0
2008-10-06 13:35:00,15.53,15.53,15.49,15.49,19800.0,9.7326,9.7326,9.7075,9.7075,19800.0
2008-10-06 13:40:00,15.49,15.55,15.42,15.5,28500.0,9.7075,9.7451,9.6637,9.7138,28500.0
2008-10-06 13:45:00,15.49,15.49,15.33,15.35,23800.0,9.7075,9.7075,9.6073,9.6198,23800.0
2008-10-06 13:50:00,15.35,15.4,15.35,15.38,25600.0,9.6198,9.6511,9.6198,9.6386,25600.0
2008-10-06 13:55:00,15.38,15.42,15.35,15.35,39700.0,9.6386,9.6637,9.6198,9.6198,39700.0
2008-10-06 14:00:00,15.37,15.38,15.29,15.29,40300.0,9.6323,9.6386,9.5822,9.5822,40300.0
2008-10-06 14:05:00,15.31,15.42,15.31,15.38,39400.0,9.5947,9.6637,9.5947,9.6386,39400.0
2008-10-06 14:10:00,15.38,15.39,15.29,15.31,35700.0,9.6386,9.6449,9.5822,9.5947,35700.0
2008-10-06 14:15:00,15.32,15.36,15.17,15.17,34300.0,9.601,9.6261,9.507,9.507,34300.0
2008-10-06 14:20:00,15.16,15.17,15.09,15.14,78700.0,9.5007,9.507,9.4569,9.4882,78700.0
2008-10-06 14:25:00,15.13,15.23,15.06,15.16,43700.0,9.4819,9.5446,9.4381,9.5007,43700.0
2008-10-06 14:30:00,15.16,15.17,15.03,15.07,46800.0,9.5007,9.507,9.4192,9.4443,46800.0
2008-10-06 14:35:00,15.06,15.18,15.04,15.05,60400.0,9.4381,9.5133,9.4255,9.4318,60400.0
2008-10-06 14:40:00,15.04,15.04,14.95,14.99,75300.0,9.4255,9.4255,9.3691,9.3942,75300.0
2008-10-06 14:45:00,14.99,15.1,14.98,15.06,60400.0,9.3942,9.4631,9.3879,9.4381,60400.0
2008-10-06 14:50:00,15.06,15.15,15.05,15.12,50900.0,9.4381,9.4945,9.4318,9.4757,50900.0
2008-10-06 14:55:00,15.11,15.12,15.0,15.0,70900.0,9.4694,9.4757,9.4004,9.4004,70900.0
2008-10-06 15:00:00,15.0,15.0,14.84,14.91,46600.0,9.4004,9.4004,9.3002,9.344,46600.0
2008-10-06 15:05:00,14.9,15.09,14.9,15.07,64500.0,9.3378,9.4569,9.3378,9.4443,64500.0
2008-10-06 15:10:00,15.07,15.13,15.03,15.13,77400.0,9.4443,9.4819,9.4192,9.4819,77400.0
2008-10-06 15:15:00,15.13,15.16,14.95,15.07,80800.0,9.4819,9.5007,9.3691,9.4443,80800.0
2008-10-06 15:20:00,15.06,15.2,15.01,15.02,80600.0,9.4381,9.5258,9.4067,9.413,80600.0
2008-10-06 15:25:00,15.02,15.21,14.98,15.11,96000.0,9.413,9.5321,9.3879,9.4694,96000.0
2008-10-06 15:30:00,15.09,15.13,14.99,15.03,54400.0,9.4569,9.4819,9.3942,9.4192,54400.0
2008-10-06 15:35:00,15.0,15.07,14.93,15.06,127000.0,9.4004,9.4443,9.3566,9.4381,127000.0
2008-10-06 15:40:00,15.03,15.34,15.02,15.33,176700.0,9.4192,9.6135,9.413,9.6073,176700.0
2008-10-06 15:45:00,15.33,15.34,15.09,15.1,115500.0,9.6073,9.6135,9.4569,9.4631,115500.0
2008-10-06 15:50:00,15.09,15.2,15.04,15.2,153300.0,9.4569,9.5258,9.4255,9.5258,153300.0
2008-10-06 15:55:00,15.19,15.8,15.14,15.65,316700.0,9.5195,9.9018,9.4882,9.8078,316700.0
2008-10-07 09:30:00,15.23,15.61,15.0,15.2,93600.0,9.5446,9.7827,9.4004,9.5258,93600.0
2008-10-07 09:35:00,15.2,15.24,15.01,15.05,34800.0,9.5258,9.5509,9.4067,9.4318,34800.0
2008-10-07 09:40:00,15.1,15.15,15.02,15.05,30000.0,9.4631,9.4945,9.413,9.4318,30000.0
2008-10-07 09:45:00,15.05,15.08,14.98,15.06,30900.0,9.4318,9.4506,9.3879,9.4381,30900.0
2008-10-07 09:50:00,15.03,15.12,15.0,15.03,51700.0,9.4192,9.4757,9.4004,9.4192,51700.0
2008-10-07 09:55:00,15.01,15.11,14.98,15.09,77200.0,9.4067,9.4694,9.3879,9.4569,77200.0
2008-10-07 10:00:00,15.09,15.1,14.93,14.99,63000.0,9.4569,9.4631,9.3566,9.3942,63000.0
2008-10-07 10:05:00,15.01,15.06,14.96,15.05,49400.0,9.4067,9.4381,9.3754,9.4318,49400.0
2008-10-07 10:10:00,15.06,15.12,15.02,15.1,27600.0,9.4381,9.4757,9.413,9.4631,27600.0
2008-10-07 10:15:00,15.09,15.11,14.84,14.86,38500.0,9.4569,9.4694,9.3002,9.3127,38500.0
2008-10-07 10:20:00,14.85,14.9,14.81,14.89,35800.0,9.3064,9.3378,9.2814,9.3315,35800.0
2008-10-07 10:25:00,14.91,15.01,14.91,15.0,28000.0,9.344,9.4067,9.344,9.4004,28000.0
2008-10-07 10:30:00,15.0,15.01,14.96,14.97,15200.0,9.4004,9.4067,9.3754,9.3816,15200.0
2008-10-07 10:35:00,14.97,14.97,14.85,14.89,16100.0,9.3816,9.3816,9.3064,9.3315,16100.0
2008-10-07 10:40:00,14.9,14.93,14.83,14.87,17700.0,9.3378,9.3566,9.2939,9.319,17700.0
2008-10-07 10:45:00,14.88,14.94,14.87,14.92,12900.0,9.3252,9.3628,9.319,9.3503,12900.0
2008-10-07 10:50:00,14.92,14.94,14.9,14.91,27900.0,9.3503,9.3628,9.3378,9.344,27900.0
2008-10-07 10:55:00,14.91,14.93,14.89,14.9,67400.0,9.344,9.3566,9.3315,9.3378,67400.0
2008-10-07 11:00:00,14.9,14.93,14.89,14.92,30200.0,9.3378,9.3566,9.3315,9.3503,30200.0
2008-10-07 11:05:00,14.91,14.93,14.85,14.93,36600.0,9.344,9.3566,9.3064,9.3566,36600.0
2008-10-07 11:10:00,14.92,14.92,14.82,14.84,21500.0,9.3503,9.3503,9.2876,9.3002,21500.0
2008-10-07 11:15:00,14.85,14.85,14.75,14.81,24200.0,9.3064,9.3064,9.2438,9.2814,24200.0
2008-10-07 11:20:00,14.8,14.86,14.75,14.83,21400.0,9.2751,9.3127,9.2438,9.2939,21400.0
2008-10-07 11:25:00,14.82,14.89,14.79,14.82,41400.0,9.2876,9.3315,9.2688,9.2876,41400.0
2008-10-07 11:30:00,14.83,14.88,14.77,14.8,40500.0,9.2939,9.3252,9.2563,9.2751,40500.0
2008-10-07 11:35:00,14.8,14.86,14.77,14.79,22900.0,9.2751,9.3127,9.2563,9.2688,22900.0
2008-10-07 11:40:00,14.79,14.82,14.7,14.7,25400.0,9.2688,9.2876,9.2124,9.2124,25400.0
2008-10-07 11:45:00,14.71,14.81,14.7,14.8,27100.0,9.2187,9.2814,9.2124,9.2751,27100.0
2008-10-07 11:50:00,14.79,14.8,14.77,14.79,13600.0,9.2688,9.2751,9.2563,9.2688,13600.0
2008-10-07 11:55:00,14.77,14.77,14.66,14.69,27000.0,9.2563,9.2563,9.1874,9.2062,27000.0
2008-10-07 12:00:00,14.7,14.7,14.62,14.66,16300.0,9.2124,9.2124,9.1623,9.1874,16300.0
2008-10-07 12:05:00,14.65,14.71,14.65,14.68,16700.0,9.1811,9.2187,9.1811,9.1999,16700.0
2008-10-07 12:10:00,14.68,14.72,14.6,14.61,44000.0,9.1999,9.225,9.1498,9.156,44000.0
2008-10-07 12:15:00,14.61,14.78,14.6,14.71,40400.0,9.156,9.2626,9.1498,9.2187,40400.0
2008-10-07 12:20:00,14.72,14.77,14.65,14.66,25300.0,9.225,9.2563,9.1811,9.1874,25300.0
2008-10-07 12:25:00,14.66,14.66,14.5,14.53,54300.0,9.1874,9.1874,9.0871,9.1059,54300.0
2008-10-07 12:30:00,14.52,14.65,14.52,14.56,56000.0,9.0996,9.1811,9.0996,9.1247,56000.0
2008-10-07 12:35:00,14.55,14.6,14.53,14.55,34000.0,9.1184,9.1498,9.1059,9.1184,34000.0
2008-10-07 12:40:00,14.56,14.59,14.54,14.57,24300.0,9.1247,9.1435,9.1122,9.131,24300.0
2008-10-07 12:45:00,14.57,14.58,14.39,14.43,39000.0,9.131,9.1372,9.0182,9.0432,39000.0
2008-10-07 12:50:00,14.42,14.46,14.4,14.44,36000.0,9.037,9.062,9.0244,9.0495,36000.0
2008-10-07 12:55:00,14.44,14.63,14.42,14.56,33300.0,9.0495,9.1686,9.037,9.1247,33300.0
2008-10-07 13:00:00,14.56,14.59,14.53,14.55,30800.0,9.1247,9.1435,9.1059,9.1184,30800.0
2008-10-07 13:05:00,14.55,14.65,14.54,14.61,40600.0,9.1184,9.1811,9.1122,9.156,40600.0
2008-10-07 13:10:00,14.62,14.66,14.58,14.58,19100.0,9.1623,9.1874,9.1372,9.1372,19100.0
2008-10-07 13:15:00,14.58,14.64,14.55,14.6,50500.0,9.1372,9.1748,9.1184,9.1498,50500.0
2008-10-07 13:20:00,14.6,14.63,14.41,14.49,71200.0,9.1498,9.1686,9.0307,9.0808,71200.0
2008-10-07 13:25:00,14.5,14.5,14.34,14.38,80600.0,9.0871,9.0871,8.9868,9.0119,80600.0
2008-10-07 13:30:00,14.38,14.47,14.36,14.45,61200.0,9.0119,9.0683,8.9994,9.0558,61200.0
2008-10-07 13:35:00,14.45,14.5,14.41,14.49,73200.0,9.0558,9.0871,9.0307,9.0808,73200.0
2008-10-07 13:40:00,14.49,14.49,14.39,14.41,43900.0,9.0808,9.0808,9.0182,9.0307,43900.0
2008-10-07 13:45:00,14.41,14.42,14.29,14.3,88100.0,9.0307,9.037,8.9555,8.9618,88100.0
2008-10-07 13:50:00,14.29,14.31,14.11,14.17,126800.0,8.9555,8.968,8.8427,8.8803,126800.0
2008-10-07 13:55:00,14.17,14.28,14.1,14.16,74800.0,8.8803,8.9492,8.8364,8.874,74800.0
2008-10-07 14:00:00,14.15,14.27,14.08,14.15,63100.0,8.8678,8.943,8.8239,8.8678,63100.0
2008-10-07 14:05:00,14.15,14.18,14.1,14.13,45000.0,8.8678,8.8866,8.8364,8.8552,45000.0
2008-10-07 14:10:00,14.13,14.31,14.07,14.3,75900.0,8.8552,8.968,8.8176,8.9618,75900.0
2008-10-07 14:15:00,14.3,14.36,14.2,14.21,83600.0,8.9618,8.9994,8.8991,8.9054,83600.0
2008-10-07 14:20:00,14.21,14.39,14.2,14.31,74300.0,8.9054,9.0182,8.8991,8.968,74300.0
2008-10-07 14:25:00,14.31,14.45,14.22,14.41,68500.0,8.968,9.0558,8.9116,9.0307,68500.0
2008-10-07 14:30:00,14.42,14.58,14.36,14.37,44200.0,9.037,9.1372,8.9994,9.0056,44200.0
2008-10-07 14:35:00,14.38,14.55,14.38,14.48,107300.0,9.0119,9.1184,9.0119,9.0746,107300.0
2008-10-07 14:40:00,14.48,14.6,14.42,14.48,81800.0,9.0746,9.1498,9.037,9.0746,81800.0
2008-10-07 14:45:00,14.48,14.52,14.4,14.44,91500.0,9.0746,9.0996,9.0244,9.0495,91500.0
2008-10-07 14:50:00,14.43,14.52,14.43,14.48,35600.0,9.0432,9.0996,9.0432,9.0746,35600.0
2008-10-07 14:55:00,14.47,14.47,14.36,14.37,39500.0,9.0683,9.0683,8.9994,9.0056,39500.0
2008-10-07 15:00:00,14.37,14.39,14.25,14.25,37400.0,9.0056,9.0182,8.9304,8.9304,37400.0
2008-10-07 15:05:00,14.25,14.27,14.14,14.21,73800.0,8.9304,8.943,8.8615,8.9054,73800.0
2008-10-07 15:10:00,14.21,14.35,14.2,14.27,62800.0,8.9054,8.9931,8.8991,8.943,62800.0
2008-10-07 15:15:00,14.27,14.28,14.12,14.14,62500.0,8.943,8.9492,8.849,8.8615,62500.0
2008-10-07 15:20:00,14.14,14.2,14.05,14.05,72000.0,8.8615,8.8991,8.8051,8.8051,72000.0
2008-10-07 15:25:00,14.05,14.12,14.03,14.12,43800.0,8.8051,8.849,8.7926,8.849,43800.0
2008-10-07 15:30:00,14.12,14.23,14.09,14.15,50000.0,8.849,8.9179,8.8302,8.8678,50000.0
2008-10-07 15:35:00,14.15,14.23,14.13,14.18,51700.0,8.8678,8.9179,8.8552,8.8866,51700.0
2008-10-07 15:40:00,14.15,14.15,14.0,14.01,106900.0,8.8678,8.8678,8.7738,8.78,106900.0
2008-10-07 15:45:00,14.0,14.01,13.78,13.78,105400.0,8.7738,8.78,8.6359,8.6359,105400.0
2008-10-07 15:50:00,13.78,14.0,13.77,13.86,146300.0,8.6359,8.7738,8.6296,8.686,146300.0
2008-10-07 15:55:00,13.86,13.86,13.3,13.37,351400.0,8.686,8.686,8.3351,8.3789,351400.0
2008-10-08 09:30:00,13.15,13.97,13.0,13.97,220900.0,8.2411,8.755,8.1471,8.755,220900.0
2008-10-08 09:35:00,13.97,14.27,13.9,14.18,236500.0,8.755,8.943,8.7111,8.8866,236500.0
2008-10-08 09:40:00,14.18,14.99,14.14,14.77,239200.0,8.8866,9.3942,8.8615,9.2563,239200.0
2008-10-08 09:45:00,14.77,15.15,14.5,14.8,97800.0,9.2563,9.4945,9.0871,9.2751,97800.0
2008-10-08 09:50:00,14.85,15.09,14.52,14.79,171900.0,9.3064,9.4569,9.0996,9.2688,171900.0
2008-10-08 09:55:00,14.79,14.85,14.71,14.8,39900.0,9.2688,9.3064,9.2187,9.2751,39900.0
2008-10-08 10:00:00,14.8,14.99,14.8,14.88,50900.0,9.2751,9.3942,9.2751,9.3252,50900.0
2008-10-08 10:05:00,14.86,14.89,14.41,14.46,43300.0,9.3127,9.3315,9.0307,9.062,43300.0
2008-10-08 10:10:00,14.46,14.82,14.35,14.54,89700.0,9.062,9.2876,8.9931,9.1122,89700.0
2008-10-08 10:15:00,14.52,14.53,14.0,14.0,69900.0,9.0996,9.1059,8.7738,8.7738,69900.0
2008-10-08 10:20:00,13.99,14.32,13.99,14.24,138400.0,8.7675,8.9743,8.7675,8.9242,138400.0
2008-10-08 10:25:00,14.25,14.3,14.0,14.09,66900.0,8.9304,8.9618,8.7738,8.8302,66900.0
2008-10-08 10:30:00,14.11,14.32,14.1,14.17,74400.0,8.8427,8.9743,8.8364,8.8803,74400.0
2008-10-08 10:35:00,14.18,14.21,14.01,14.06,66800.0,8.8866,8.9054,8.78,8.8114,66800.0
2008-10-08 10:40:00,14.05,14.06,13.94,13.95,74400.0,8.8051,8.8114,8.7362,8.7424,74400.0
2008-10-08 10:45:00,13.95,14.0,13.92,13.97,101100.0,8.7424,8.7738,8.7236,8.755,101100.0
2008-10-08 10:50:00,13.98,14.0,13.94,14.0,84000.0,8.7612,8.7738,8.7362,8.7738,84000.0
2008-10-08 10:55:00,14.0,14.12,13.96,14.0,60100.0,8.7738,8.849,8.7487,8.7738,60100.0
2008-10-08 11:00:00,14.0,14.09,14.0,14.05,127700.0,8.7738,8.8302,8.7738,8.8051,127700.0
2008-10-08 11:05:00,14.05,14.12,14.02,14.12,65000.0,8.8051,8.849,8.7863,8.849,65000.0
2008-10-08 11:10:00,14.12,14.16,14.1,14.15,78500.0,8.849,8.874,8.8364,8.8678,78500.0
2008-10-08 11:15:00,14.14,14.34,14.14,14.3,45600.0,8.8615,8.9868,8.8615,8.9618,45600.0
2008-10-08 11:20:00,14.3,14.59,14.27,14.52,427200.0,8.9618,9.1435,8.943,9.0996,427200.0
2008-10-08 11:25:00,14.48,14.54,14.4,14.4,26300.0,9.0746,9.1122,9.0244,9.0244,26300.0
2008-10-08 11:30:00,14.42,14.46,14.36,14.41,32700.0,9.037,9.062,8.9994,9.0307,32700.0
2008-10-08 11:35:00,14.4,14.41,14.24,14.32,45900.0,9.0244,9.0307,8.9242,8.9743,45900.0
2008-10-08 11:40:00,14.37,14.4,14.3,14.35,64500.0,9.0056,9.0244,8.9618,8.9931,64500.0
2008-10-08 11:45:00,14.35,14.37,14.22,14.35,57200.0,8.9931,9.0056,8.9116,8.9931,57200.0
2008-10-08 11:50:00,14.37,14.37,14.0,14.19,80700.0,9.0056,9.0056,8.7738,8.8928,80700.0
2008-10-08 11:55:00,14.2,14.37,14.18,14.35,51700.0,8.8991,9.0056,8.8866,8.9931,51700.0
2008-10-08 12:00:00,14.35,14.37,14.28,14.37,59100.0,8.9931,9.0056,8.9492,9.0056,59100.0
2008-10-08 12:05:00,14.34,14.4,14.15,14.17,76300.0,8.9868,9.0244,8.8678,8.8803,76300.0
2008-10-08 12:10:00,14.16,14.26,14.1,14.19,56100.0,8.874,8.9367,8.8364,8.8928,56100.0
2008-10-08 12:15:00,14.17,14.32,14.15,14.27,56600.0,8.8803,8.9743,8.8678,8.943,56600.0
2008-10-08 12:20:00,14.27,14.38,14.18,14.2,47700.0,8.943,9.0119,8.8866,8.8991,47700.0
2008-10-08 12:25:00,14.19,14.19,14.04,14.06,40800.0,8.8928,8.8928,8.7988,8.8114,40800.0
2008-10-08 12:30:00,14.06,14.08,13.96,13.99,79800.0,8.8114,8.8239,8.7487,8.7675,79800.0
2008-10-08 12:35:00,14.0,14.08,13.91,14.02,42300.0,8.7738,8.8239,8.7173,8.7863,42300.0
2008-10-08 12:40:00,14.04,14.14,14.03,14.11,49700.0,8.7988,8.8615,8.7926,8.8427,49700.0
2008-10-08 12:45:00,14.11,14.11,14.0,14.04,41100.0,8.8427,8.8427,8.7738,8.7988,41100.0
2008-10-08 12:50:00,14.04,14.06,13.99,14.06,40100.0,8.7988,8.8114,8.7675,8.8114,40100.0
2008-10-08 12:55:00,14.07,14.09,13.99,14.04,45600.0,8.8176,8.8302,8.7675,8.7988,45600.0
2008-10-08 13:00:00,14.03,14.21,14.03,14.18,81000.0,8.7926,8.9054,8.7926,8.8866,81000.0
2008-10-08 13:05:00,14.2,14.31,14.18,14.25,93400.0,8.8991,8.968,8.8866,8.9304,93400.0
2008-10-08 13:10:00,14.25,14.3,14.19,14.26,42200.0,8.9304,8.9618,8.8928,8.9367,42200.0
2008-10-08 13:15:00,14.28,14.36,14.24,14.35,66400.0,8.9492,8.9994,8.9242,8.9931,66400.0
2008-10-08 13:20:00,14.33,14.38,14.22,14.22,32700.0,8.9806,9.0119,8.9116,8.9116,32700.0
2008-10-08 13:25:00,14.22,14.24,14.09,14.09,24600.0,8.9116,8.9242,8.8302,8.8302,24600.0
2008-10-08 13:30:00,14.06,14.09,14.02,14.06,20900.0,8.8114,8.8302,8.7863,8.8114,20900.0
2008-10-08 13:35:00,14.07,14.41,14.07,14.38,72200.0,8.8176,9.0307,8.8176,9.0119,72200.0
2008-10-08 13:40:00,14.37,14.44,14.25,14.42,61200.0,9.0056,9.0495,8.9304,9.037,61200.0
2008-10-08 13:45:00,14.4,14.43,14.25,14.29,37900.0,9.0244,9.0432,8.9304,8.9555,37900.0
2008-10-08 13:50:00,14.32,14.43,14.23,14.4,35600.0,8.9743,9.0432,8.9179,9.0244,35600.0
2008-10-08 13:55:00,14.4,14.56,14.38,14.53,57800.0,9.0244,9.1247,9.0119,9.1059,57800.0
2008-10-08 14:00:00,14.54,14.55,14.46,14.5,47400.0,9.1122,9.1184,9.062,9.0871,47400.0
2008-10-08 14:05:00,14.5,14.55,14.48,14.5,68500.0,9.0871,9.1184,9.0746,9.0871,68500.0
2008-10-08 14:10:00,14.48,14.48,14.34,14.42,29300.0,9.0746,9.0746,8.9868,9.037,29300.0
2008-10-08 14:15:00,14.42,14.46,14.33,14.34,30000.0,9.037,9.062,8.9806,8.9868,30000.0
2008-10-08 14:20:00,14.35,14.52,14.34,14.49,71900.0,8.9931,9.0996,8.9868,9.0808,71900.0
2008-10-08 14:25:00,14.49,14.55,14.45,14.45,52200.0,9.0808,9.1184,9.0558,9.0558,52200.0
2008-10-08 14:30:00,14.44,14.51,14.41,14.47,37200.0,9.0495,9.0934,9.0307,9.0683,37200.0
2008-10-08 14:35:00,14.48,14.51,14.42,14.42,49900.0,9.0746,9.0934,9.037,9.037,49900.0
2008-10-08 14:40:00,14.42,14.43,14.2,14.22,51800.0,9.037,9.0432,8.8991,8.9116,51800.0
2008-10-08 14:45:00,14.22,14.37,14.22,14.37,28600.0,8.9116,9.0056,8.9116,9.0056,28600.0
2008-10-08 14:50:00,14.36,14.5,14.36,14.44,55900.0,8.9994,9.0871,8.9994,9.0495,55900.0
2008-10-08 14:55:00,14.45,14.46,14.24,14.38,60500.0,9.0558,9.062,8.9242,9.0119,60500.0
2008-10-08 15:00:00,14.36,14.39,13.99,14.1,74800.0,8.9994,9.0182,8.7675,8.8364,74800.0
2008-10-08 15:05:00,14.08,14.38,14.08,14.34,57500.0,8.8239,9.0119,8.8239,8.9868,57500.0
2008-10-08 15:10:00,14.34,14.34,14.11,14.12,40900.0,8.9868,8.9868,8.8427,8.849,40900.0
2008-10-08 15:15:00,14.09,14.31,14.06,14.27,36700.0,8.8302,8.968,8.8114,8.943,36700.0
2008-10-08 15:20:00,14.3,14.3,14.22,14.26,41200.0,8.9618,8.9618,8.9116,8.9367,41200.0
2008-10-08 15:25:00,14.25,14.34,14.0,14.0,59300.0,8.9304,8.9868,8.7738,8.7738,59300.0
2008-10-08 15:30:00,14.0,14.16,14.0,14.09,48900.0,8.7738,8.874,8.7738,8.8302,48900.0
2008-10-08 15:35:00,14.09,14.09,13.99,14.0,48800.0,8.8302,8.8302,8.7675,8.7738,48800.0
2008-10-08 15:40:00,14.01,14.18,13.93,14.16,95600.0,8.78,8.8866,8.7299,8.874,95600.0
2008-10-08 15:45:00,14.14,14.2,14.0,14.06,56100.0,8.8615,8.8991,8.7738,8.8114,56100.0
2008-10-08 15:50:00,14.06,14.09,14.0,14.01,71100.0,8.8114,8.8302,8.7738,8.78,71100.0
2008-10-08 15:55:00,14.0,14.02,13.78,13.8,194600.0,8.7738,8.7863,8.6359,8.6484,194600.0
2008-10-09 09:30:00,13.85,13.94,13.56,13.83,106100.0,8.6797,8.7362,8.498,8.6672,106100.0
2008-10-09 09:35:00,13.84,13.94,13.8,13.85,56600.0,8.6735,8.7362,8.6484,8.6797,56600.0
2008-10-09 09:40:00,13.85,14.12,13.84,14.06,75400.0,8.6797,8.849,8.6735,8.8114,75400.0
2008-10-09 09:45:00,14.06,14.1,13.88,13.88,54600.0,8.8114,8.8364,8.6985,8.6985,54600.0
2008-10-09 09:50:00,13.88,13.93,13.8,13.81,78300.0,8.6985,8.7299,8.6484,8.6547,78300.0
2008-10-09 09:55:00,13.83,13.83,13.64,13.7,74900.0,8.6672,8.6672,8.5481,8.5857,74900.0
2008-10-09 10:00:00,13.7,13.7,13.62,13.67,147900.0,8.5857,8.5857,8.5356,8.5669,147900.0
2008-10-09 10:05:00,13.66,13.71,13.61,13.68,109700.0,8.5607,8.592,8.5293,8.5732,109700.0
2008-10-09 10:10:00,13.68,13.7,13.55,13.56,140700.0,8.5732,8.5857,8.4917,8.498,140700.0
2008-10-09 10:15:00,13.56,13.62,13.54,13.57,143700.0,8.498,8.5356,8.4855,8.5043,143700.0
2008-10-09 10:20:00,13.58,13.59,13.35,13.36,90100.0,8.5105,8.5168,8.3664,8.3727,90100.0
2008-10-09 10:25:00,13.35,13.4,13.18,13.18,95600.0,8.3664,8.3977,8.2599,8.2599,95600.0
2008-10-09 10:30:00,13.18,13.27,13.13,13.24,81300.0,8.2599,8.3163,8.2285,8.2975,81300.0
2008-10-09 10:35:00,13.24,13.41,13.2,13.37,119200.0,8.2975,8.404,8.2724,8.3789,119200.0
2008-10-09 10:40:00,13.36,13.43,13.2,13.21,73700.0,8.3727,8.4165,8.2724,8.2787,73700.0
2008-10-09 10:45:00,13.22,13.42,13.22,13.35,94300.0,8.2849,8.4103,8.2849,8.3664,94300.0
2008-10-09 10:50:00,13.35,13.38,13.3,13.3,58600.0,8.3664,8.3852,8.3351,8.3351,58600.0
2008-10-09 10:55:00,13.31,13.32,13.13,13.18,90800.0,8.3413,8.3476,8.2285,8.2599,90800.0
2008-10-09 11:00:00,13.17,13.22,13.04,13.05,57300.0,8.2536,8.2849,8.1721,8.1784,57300.0
2008-10-09 11:05:00,13.05,13.21,12.92,13.19,121000.0,8.1784,8.2787,8.0969,8.2661,121000.0
2008-10-09 11:10:00,13.18,13.37,13.17,13.35,113000.0,8.2599,8.3789,8.2536,8.3664,113000.0
2008-10-09 11:15:00,13.35,13.58,13.32,13.5,106900.0,8.3664,8.5105,8.3476,8.4604,106900.0
2008-10-09 11:20:00,13.5,13.59,13.46,13.54,83200.0,8.4604,8.5168,8.4353,8.4855,83200.0
2008-10-09 11:25:00,13.55,13.6,13.5,13.59,74200.0,8.4917,8.5231,8.4604,8.5168,74200.0
2008-10-09 11:30:00,13.59,13.68,13.59,13.68,92600.0,8.5168,8.5732,8.5168,8.5732,92600.0
2008-10-09 11:35:00,13.68,13.89,13.67,13.73,152600.0,8.5732,8.7048,8.5669,8.6045,152600.0
2008-10-09 11:40:00,13.74,13.82,13.73,13.79,122400.0,8.6108,8.6609,8.6045,8.6421,122400.0
2008-10-09 11:45:00,13.81,13.93,13.76,13.76,131800.0,8.6547,8.7299,8.6233,8.6233,131800.0
2008-10-09 11:50:00,13.79,13.88,13.73,13.8,113700.0,8.6421,8.6985,8.6045,8.6484,113700.0
2008-10-09 11:55:00,13.8,13.81,13.62,13.62,55900.0,8.6484,8.6547,8.5356,8.5356,55900.0
2008-10-09 12:00:00,13.63,13.68,13.51,13.51,75100.0,8.5419,8.5732,8.4667,8.4667,75100.0
2008-10-09 12:05:00,13.51,13.59,13.46,13.49,97000.0,8.4667,8.5168,8.4353,8.4541,97000.0
2008-10-09 12:10:00,13.49,13.65,13.48,13.55,78300.0,8.4541,8.5544,8.4479,8.4917,78300.0
2008-10-09 12:15:00,13.55,13.61,13.47,13.51,52300.0,8.4917,8.5293,8.4416,8.4667,52300.0
2008-10-09 12:20:00,13.51,13.58,13.46,13.52,47400.0,8.4667,8.5105,8.4353,8.4729,47400.0
2008-10-09 12:25:00,13.52,13.52,13.44,13.44,26400.0,8.4729,8.4729,8.4228,8.4228,26400.0
2008-10-09 12:30:00,13.45,13.59,13.45,13.54,83400.0,8.4291,8.5168,8.4291,8.4855,83400.0
2008-10-09 12:35:00,13.54,13.67,13.53,13.64,67500.0,8.4855,8.5669,8.4792,8.5481,67500.0
2008-10-09 12:40:00,13.63,13.69,13.57,13.61,80400.0,8.5419,8.5795,8.5043,8.5293,80400.0
2008-10-09 12:45:00,13.6,13.61,13.51,13.53,36900.0,8.5231,8.5293,8.4667,8.4792,36900.0
2008-10-09 12:50:00,13.52,13.62,13.49,13.58,58200.0,8.4729,8.5356,8.4541,8.5105,58200.0
2008-10-09 12:55:00,13.58,13.66,13.58,13.66,71700.0,8.5105,8.5607,8.5105,8.5607,71700.0
2008-10-09 13:00:00,13.66,13.73,13.64,13.7,50600.0,8.5607,8.6045,8.5481,8.5857,50600.0
2008-10-09 13:05:00,13.69,13.76,13.69,13.75,58600.0,8.5795,8.6233,8.5795,8.6171,58600.0
2008-10-09 13:10:00,13.75,13.93,13.74,13.89,122600.0,8.6171,8.7299,8.6108,8.7048,122600.0
2008-10-09 13:15:00,13.89,13.94,13.85,13.89,78100.0,8.7048,8.7362,8.6797,8.7048,78100.0
2008-10-09 13:20:00,13.88,13.89,13.72,13.75,81500.0,8.6985,8.7048,8.5983,8.6171,81500.0
2008-10-09 13:25:00,13.75,13.97,13.71,13.92,129100.0,8.6171,8.755,8.592,8.7236,129100.0
2008-10-09 13:30:00,13.93,14.13,13.92,14.11,143500.0,8.7299,8.8552,8.7236,8.8427,143500.0
2008-10-09 13:35:00,14.11,14.17,14.03,14.1,127600.0,8.8427,8.8803,8.7926,8.8364,127600.0
2008-10-09 13:40:00,14.11,14.11,14.05,14.08,72600.0,8.8427,8.8427,8.8051,8.8239,72600.0
2008-10-09 13:45:00,14.09,14.09,14.03,14.04,51800.0,8.8302,8.8302,8.7926,8.7988,51800.0
2008-10-09 13:50:00,14.04,14.07,13.92,13.94,56100.0,8.7988,8.8176,8.7236,8.7362,56100.0
2008-10-09 13:55:00,13.94,14.01,13.93,13.95,61200.0,8.7362,8.78,8.7299,8.7424,61200.0
2008-10-09 14:00:00,13.94,14.01,13.88,13.88,58600.0,8.7362,8.78,8.6985,8.6985,58600.0
2008-10-09 14:05:00,13.89,13.9,13.82,13.88,36900.0,8.7048,8.7111,8.6609,8.6985,36900.0
2008-10-09 14:10:00,13.91,13.91,13.7,13.73,52800.0,8.7173,8.7173,8.5857,8.6045,52800.0
2008-10-09 14:15:00,13.73,13.8,13.7,13.72,54200.0,8.6045,8.6484,8.5857,8.5983,54200.0
2008-10-09 14:20:00,13.72,13.73,13.66,13.69,72300.0,8.5983,8.6045,8.5607,8.5795,72300.0
2008-10-09 14:25:00,13.69,13.73,13.63,13.63,40900.0,8.5795,8.6045,8.5419,8.5419,40900.0
2008-10-09 14:30:00,13.64,13.69,13.62,13.67,66800.0,8.5481,8.5795,8.5356,8.5669,66800.0
2008-10-09 14:35:00,13.67,13.74,13.64,13.68,58800.0,8.5669,8.6108,8.5481,8.5732,58800.0
2008-10-09 14:40:00,13.68,13.78,13.68,13.72,98500.0,8.5732,8.6359,8.5732,8.5983,98500.0
2008-10-09 14:45:00,13.71,13.74,13.65,13.66,64300.0,8.592,8.6108,8.5544,8.5607,64300.0
2008-10-09 14:50:00,13.66,13.71,13.6,13.63,82400.0,8.5607,8.592,8.5231,8.5419,82400.0
2008-10-09 14:55:00,13.63,13.77,13.59,13.6,94100.0,8.5419,8.6296,8.5168,8.5231,94100.0
2008-10-09 15:00:00,13.6,13.64,13.42,13.48,124300.0,8.5231,8.5481,8.4103,8.4479,124300.0
2008-10-09 15:05:00,13.48,13.55,13.45,13.46,128200.0,8.4479,8.4917,8.4291,8.4353,128200.0
2008-10-09 15:10:00,13.49,13.5,13.32,13.38,92200.0,8.4541,8.4604,8.3476,8.3852,92200.0
2008-10-09 15:15:00,13.37,13.5,13.32,13.33,98400.0,8.3789,8.4604,8.3476,8.3539,98400.0
2008-10-09 15:20:00,13.32,13.48,13.27,13.45,134500.0,8.3476,8.4479,8.3163,8.4291,134500.0
2008-10-09 15:25:00,13.45,13.47,13.38,13.39,99100.0,8.4291,8.4416,8.3852,8.3915,99100.0
2008-10-09 15:30:00,13.4,13.47,13.31,13.33,106100.0,8.3977,8.4416,8.3413,8.3539,106100.0
2008-10-09 15:35:00,13.36,13.36,13.24,13.26,119800.0,8.3727,8.3727,8.2975,8.31,119800.0
2008-10-09 15:40:00,13.25,13.35,13.15,13.27,442200.0,8.3037,8.3664,8.2411,8.3163,442200.0
2008-10-09 15:45:00,13.26,13.29,13.16,13.22,321500.0,8.31,8.3288,8.2473,8.2849,321500.0
2008-10-09 15:50:00,13.21,13.33,13.16,13.33,261600.0,8.2787,8.3539,8.2473,8.3539,261600.0
2008-10-09 15:55:00,13.34,13.35,12.98,13.13,472700.0,8.3601,8.3664,8.1345,8.2285,472700.0
2008-10-10 09:30:00,12.75,16.25,10.59,12.0,367900.0,7.9904,10.1838,6.6367,7.5204,367900.0
2008-10-10 09:35:00,11.92,12.23,11.66,11.76,306800.0,7.4702,7.6645,7.3073,7.37,306800.0
2008-10-10 09:40:00,11.75,12.3,11.66,12.21,267400.0,7.3637,7.7084,7.3073,7.652,267400.0
2008-10-10 09:45:00,12.21,12.25,11.3,11.34,276400.0,7.652,7.677,7.0817,7.1067,276400.0
2008-10-10 09:50:00,11.34,12.02,10.65,11.65,279600.0,7.1067,7.5329,6.6743,7.301,279600.0
2008-10-10 09:55:00,11.58,11.59,10.95,11.22,152900.0,7.2571,7.2634,6.8623,7.0315,152900.0
2008-10-10 10:00:00,11.19,11.45,11.1,11.41,167400.0,7.0127,7.1757,6.9563,7.1506,167400.0
2008-10-10 10:05:00,11.37,11.77,11.34,11.47,205600.0,7.1255,7.3762,7.1067,7.1882,205600.0
2008-10-10 10:10:00,11.35,11.53,11.08,11.19,107300.0,7.113,7.2258,6.9438,7.0127,107300.0
2008-10-10 10:15:00,11.2,11.35,11.0,11.24,122200.0,7.019,7.113,6.8937,7.0441,122200.0
2008-10-10 10:20:00,11.23,11.41,11.09,11.29,101600.0,7.0378,7.1506,6.9501,7.0754,101600.0
2008-10-10 10:25:00,11.27,11.48,11.21,11.35,85400.0,7.0629,7.1945,7.0253,7.113,85400.0
2008-10-10 10:30:00,11.39,11.43,11.07,11.07,128600.0,7.1381,7.1631,6.9375,6.9375,128600.0
2008-10-10 10:35:00,11.06,11.41,11.05,11.28,140300.0,6.9313,7.1506,6.925,7.0691,140300.0
2008-10-10 10:40:00,11.26,11.39,11.1,11.27,129000.0,7.0566,7.1381,6.9563,7.0629,129000.0
2008-10-10 10:45:00,11.29,11.43,11.17,11.39,125600.0,7.0754,7.1631,7.0002,7.1381,125600.0
2008-10-10 10:50:00,11.39,11.56,11.38,11.48,117400.0,7.1381,7.2446,7.1318,7.1945,117400.0
2008-10-10 10:55:00,11.47,11.55,11.33,11.5,65900.0,7.1882,7.2383,7.1005,7.207,65900.0
2008-10-10 11:00:00,11.51,11.66,11.3,11.33,135500.0,7.2133,7.3073,7.0817,7.1005,135500.0
2008-10-10 11:05:00,11.35,11.43,11.35,11.38,140400.0,7.113,7.1631,7.113,7.1318,140400.0
2008-10-10 11:10:00,11.4,11.47,11.29,11.35,102700.0,7.1443,7.1882,7.0754,7.113,102700.0
2008-10-10 11:15:00,11.36,11.56,11.35,11.39,82100.0,7.1193,7.2446,7.113,7.1381,82100.0
2008-10-10 11:20:00,11.39,11.45,11.35,11.39,55100.0,7.1381,7.1757,7.113,7.1381,55100.0
2008-10-10 11:25:00,11.4,11.44,11.3,11.33,77900.0,7.1443,7.1694,7.0817,7.1005,77900.0
2008-10-10 11:30:00,11.32,11.41,11.26,11.38,75900.0,7.0942,7.1506,7.0566,7.1318,75900.0
2008-10-10 11:35:00,11.39,11.48,11.36,11.42,140800.0,7.1381,7.1945,7.1193,7.1569,140800.0
2008-10-10 11:40:00,11.42,11.51,11.4,11.43,187000.0,7.1569,7.2133,7.1443,7.1631,187000.0
2008-10-10 11:45:00,11.43,11.5,11.36,11.37,163000.0,7.1631,7.207,7.1193,7.1255,163000.0
2008-10-10 11:50:00,11.37,11.42,11.2,11.22,221800.0,7.1255,7.1569,7.019,7.0315,221800.0
2008-10-10 11:55:00,11.21,11.46,11.14,11.3,118000.0,7.0253,7.1819,6.9814,7.0817,118000.0
2008-10-10 12:00:00,11.29,11.53,11.22,11.27,292000.0,7.0754,7.2258,7.0315,7.0629,292000.0
2008-10-10 12:05:00,11.28,11.46,11.25,11.32,266400.0,7.0691,7.1819,7.0503,7.0942,266400.0
2008-10-10 12:10:00,11.32,11.5,11.32,11.47,203100.0,7.0942,7.207,7.0942,7.1882,203100.0
2008-10-10 12:15:00,11.47,11.57,11.42,11.49,70700.0,7.1882,7.2509,7.1569,7.2007,70700.0
2008-10-10 12:20:00,11.47,11.64,11.45,11.57,74100.0,7.1882,7.2947,7.1757,7.2509,74100.0
2008-10-10 12:25:00,11.56,11.62,11.48,11.48,49200.0,7.2446,7.2822,7.1945,7.1945,49200.0
2008-10-10 12:30:00,11.49,11.53,11.41,11.44,72200.0,7.2007,7.2258,7.1506,7.1694,72200.0
2008-10-10 12:35:00,11.44,11.51,11.37,11.48,115000.0,7.1694,7.2133,7.1255,7.1945,115000.0
2008-10-10 12:40:00,11.48,11.52,11.46,11.5,160600.0,7.1945,7.2195,7.1819,7.207,160600.0
2008-10-10 12:45:00,11.5,11.55,11.45,11.51,111800.0,7.207,7.2383,7.1757,7.2133,111800.0
2008-10-10 12:50:00,11.51,11.61,11.5,11.55,148900.0,7.2133,7.2759,7.207,7.2383,148900.0
2008-10-10 12:55:00,11.54,11.59,11.39,11.59,70300.0,7.2321,7.2634,7.1381,7.2634,70300.0
2008-10-10 13:00:00,11.58,11.58,11.46,11.52,50900.0,7.2571,7.2571,7.1819,7.2195,50900.0
2008-10-10 13:05:00,11.51,11.56,11.4,11.5,122300.0,7.2133,7.2446,7.1443,7.207,122300.0
2008-10-10 13:10:00,11.52,11.54,11.45,11.5,98100.0,7.2195,7.2321,7.1757,7.207,98100.0
2008-10-10 13:15:00,11.5,11.58,11.5,11.54,189400.0,7.207,7.2571,7.207,7.2321,189400.0
2008-10-10 13:20:00,11.55,11.64,11.5,11.5,63700.0,7.2383,7.2947,7.207,7.207,63700.0
2008-10-10 13:25:00,11.5,11.57,11.5,11.53,68500.0,7.207,7.2509,7.207,7.2258,68500.0
2008-10-10 13:30:00,11.54,11.55,11.49,11.5,100200.0,7.2321,7.2383,7.2007,7.207,100200.0
2008-10-10 13:35:00,11.5,11.54,11.45,11.51,113500.0,7.207,7.2321,7.1757,7.2133,113500.0
2008-10-10 13:40:00,11.51,11.54,11.5,11.5,99500.0,7.2133,7.2321,7.207,7.207,99500.0
2008-10-10 13:45:00,11.51,11.51,11.44,11.48,113600.0,7.2133,7.2133,7.1694,7.1945,113600.0
2008-10-10 13:50:00,11.48,11.51,11.45,11.48,157600.0,7.1945,7.2133,7.1757,7.1945,157600.0
2008-10-10 13:55:00,11.48,11.58,11.47,11.55,127800.0,7.1945,7.2571,7.1882,7.2383,127800.0
2008-10-10 14:00:00,11.54,11.72,11.5,11.66,84600.0,7.2321,7.3449,7.207,7.3073,84600.0
2008-10-10 14:05:00,11.66,11.91,11.55,11.69,142100.0,7.3073,7.464,7.2383,7.3261,142100.0
2008-10-10 14:10:00,11.69,11.7,11.54,11.58,124800.0,7.3261,7.3323,7.2321,7.2571,124800.0
2008-10-10 14:15:00,11.58,11.62,11.5,11.51,85800.0,7.2571,7.2822,7.207,7.2133,85800.0
2008-10-10 14:20:00,11.53,11.69,11.46,11.47,82700.0,7.2258,7.3261,7.1819,7.1882,82700.0
2008-10-10 14:25:00,11.47,11.6,11.35,11.52,103700.0,7.1882,7.2697,7.113,7.2195,103700.0
2008-10-10 14:30:00,11.53,11.7,11.53,11.58,43300.0,7.2258,7.3323,7.2258,7.2571,43300.0
2008-10-10 14:35:00,11.57,11.59,11.46,11.56,190100.0,7.2509,7.2634,7.1819,7.2446,190100.0
2008-10-10 14:40:00,11.56,11.7,11.53,11.7,86000.0,7.2446,7.3323,7.2258,7.3323,86000.0
2008-10-10 14:45:00,11.7,11.7,11.59,11.6,86100.0,7.3323,7.3323,7.2634,7.2697,86100.0
2008-10-10 14:50:00,11.6,11.69,11.6,11.6,105600.0,7.2697,7.3261,7.2697,7.2697,105600.0
2008-10-10 14:55:00,11.61,11.64,11.6,11.63,112600.0,7.2759,7.2947,7.2697,7.2885,112600.0
2008-10-10 15:00:00,11.64,12.12,11.6,11.73,256800.0,7.2947,7.5956,7.2697,7.3512,256800.0
2008-10-10 15:05:00,11.73,11.9,11.63,11.85,112700.0,7.3512,7.4577,7.2885,7.4264,112700.0
2008-10-10 15:10:00,11.82,12.51,11.78,12.42,148700.0,7.4076,7.84,7.3825,7.7836,148700.0
2008-10-10 15:15:00,12.42,12.77,12.3,12.62,226400.0,7.7836,8.0029,7.7084,7.9089,226400.0
2008-10-10 15:20:00,12.62,12.75,12.23,12.3,243300.0,7.9089,7.9904,7.6645,7.7084,243300.0
2008-10-10 15:25:00,12.39,12.46,12.27,12.44,135100.0,7.7648,7.8086,7.6896,7.7961,135100.0
2008-10-10 15:30:00,12.43,12.85,12.38,12.63,141700.0,7.7898,8.0531,7.7585,7.9152,141700.0
2008-10-10 15:35:00,12.59,12.79,12.37,12.45,260700.0,7.8901,8.0154,7.7522,7.8024,260700.0
2008-10-10 15:40:00,12.45,12.5,12.12,12.42,181000.0,7.8024,7.8337,7.5956,7.7836,181000.0
2008-10-10 15:45:00,12.47,12.5,12.1,12.4,142900.0,7.8149,7.8337,7.583,7.771,142900.0
2008-10-10 15:50:00,12.4,12.5,12.23,12.39,198900.0,7.771,7.8337,7.6645,7.7648,198900.0
2008-10-10 15:55:00,12.39,12.87,12.25,12.84,357500.0,7.7648,8.0656,7.677,8.0468,357500.0
2008-10-13 09:30:00,14.88,14.88,13.25,13.69,252300.0,9.3252,9.3252,8.3037,8.5795,252300.0
2008-10-13 09:35:00,13.68,14.03,13.54,14.03,114600.0,8.5732,8.7926,8.4855,8.7926,114600.0
2008-10-13 09:40:00,14.03,14.17,13.92,14.01,134600.0,8.7926,8.8803,8.7236,8.78,134600.0
2008-10-13 09:45:00,14.01,14.14,13.97,14.0,108400.0,8.78,8.8615,8.755,8.7738,108400.0
2008-10-13 09:50:00,14.05,14.13,13.98,14.02,108500.0,8.8051,8.8552,8.7612,8.7863,108500.0
2008-10-13 09:55:00,14.03,14.15,14.01,14.1,36300.0,8.7926,8.8678,8.78,8.8364,36300.0
2008-10-13 10:00:00,14.13,14.13,13.98,14.0,36800.0,8.8552,8.8552,8.7612,8.7738,36800.0
2008-10-13 10:05:00,14.0,14.05,13.95,14.0,62400.0,8.7738,8.8051,8.7424,8.7738,62400.0
2008-10-13 10:10:00,14.02,14.09,13.98,14.05,83100.0,8.7863,8.8302,8.7612,8.8051,83100.0
2008-10-13 10:15:00,14.05,14.11,14.0,14.08,69000.0,8.8051,8.8427,8.7738,8.8239,69000.0
2008-10-13 10:20:00,14.07,14.15,14.05,14.08,53700.0,8.8176,8.8678,8.8051,8.8239,53700.0
2008-10-13 10:25:00,14.07,14.27,14.07,14.19,78000.0,8.8176,8.943,8.8176,8.8928,78000.0
2008-10-13 10:30:00,14.19,14.27,14.13,14.15,47300.0,8.8928,8.943,8.8552,8.8678,47300.0
2008-10-13 10:35:00,14.13,14.15,14.06,14.1,46900.0,8.8552,8.8678,8.8114,8.8364,46900.0
2008-10-13 10:40:00,14.1,14.1,14.02,14.06,46500.0,8.8364,8.8364,8.7863,8.8114,46500.0
2008-10-13 10:45:00,14.06,14.08,13.99,14.03,87400.0,8.8114,8.8239,8.7675,8.7926,87400.0
2008-10-13 10:50:00,14.03,14.05,13.93,13.98,91400.0,8.7926,8.8051,8.7299,8.7612,91400.0
2008-10-13 10:55:00,13.98,14.02,13.93,14.0,61400.0,8.7612,8.7863,8.7299,8.7738,61400.0
2008-10-13 11:00:00,13.99,14.02,13.98,13.99,34200.0,8.7675,8.7863,8.7612,8.7675,34200.0
2008-10-13 11:05:00,14.0,14.07,13.99,14.04,53500.0,8.7738,8.8176,8.7675,8.7988,53500.0
2008-10-13 11:10:00,14.03,14.04,14.01,14.04,13400.0,8.7926,8.7988,8.78,8.7988,13400.0
2008-10-13 11:15:00,14.04,14.05,14.0,14.01,19900.0,8.7988,8.8051,8.7738,8.78,19900.0
2008-10-13 11:20:00,14.0,14.03,14.0,14.02,38500.0,8.7738,8.7926,8.7738,8.7863,38500.0
2008-10-13 11:25:00,14.02,14.03,14.0,14.01,34700.0,8.7863,8.7926,8.7738,8.78,34700.0
2008-10-13 11:30:00,14.01,14.04,14.0,14.01,58500.0,8.78,8.7988,8.7738,8.78,58500.0
2008-10-13 11:35:00,14.01,14.02,14.0,14.01,65300.0,8.78,8.7863,8.7738,8.78,65300.0
2008-10-13 11:40:00,14.01,14.02,14.0,14.01,23900.0,8.78,8.7863,8.7738,8.78,23900.0
2008-10-13 11:45:00,14.02,14.02,14.0,14.0,17600.0,8.7863,8.7863,8.7738,8.7738,17600.0
2008-10-13 11:50:00,14.0,14.01,14.0,14.0,31100.0,8.7738,8.78,8.7738,8.7738,31100.0
2008-10-13 11:55:00,14.0,14.03,14.0,14.03,47900.0,8.7738,8.7926,8.7738,8.7926,47900.0
2008-10-13 12:00:00,14.03,14.04,14.0,14.02,46400.0,8.7926,8.7988,8.7738,8.7863,46400.0
2008-10-13 12:05:00,14.02,14.08,14.01,14.08,28300.0,8.7863,8.8239,8.78,8.8239,28300.0
2008-10-13 12:10:00,14.08,14.14,14.07,14.13,31200.0,8.8239,8.8615,8.8176,8.8552,31200.0
2008-10-13 12:15:00,14.13,14.18,14.12,14.16,33400.0,8.8552,8.8866,8.849,8.874,33400.0
2008-10-13 12:20:00,14.16,14.16,14.1,14.13,60300.0,8.874,8.874,8.8364,8.8552,60300.0
2008-10-13 12:25:00,14.14,14.18,14.13,14.16,39200.0,8.8615,8.8866,8.8552,8.874,39200.0
2008-10-13 12:30:00,14.16,14.17,14.13,14.13,18700.0,8.874,8.8803,8.8552,8.8552,18700.0
2008-10-13 12:35:00,14.14,14.2,14.13,14.17,28900.0,8.8615,8.8991,8.8552,8.8803,28900.0
2008-10-13 12:40:00,14.17,14.18,14.13,14.14,37500.0,8.8803,8.8866,8.8552,8.8615,37500.0
2008-10-13 12:45:00,14.15,14.15,14.12,14.13,14300.0,8.8678,8.8678,8.849,8.8552,14300.0
2008-10-13 12:50:00,14.13,14.14,14.07,14.11,57000.0,8.8552,8.8615,8.8176,8.8427,57000.0
2008-10-13 12:55:00,14.11,14.11,14.04,14.05,26000.0,8.8427,8.8427,8.7988,8.8051,26000.0
2008-10-13 13:00:00,14.05,14.09,14.05,14.07,21000.0,8.8051,8.8302,8.8051,8.8176,21000.0
2008-10-13 13:05:00,14.07,14.09,14.05,14.06,11100.0,8.8176,8.8302,8.8051,8.8114,11100.0
2008-10-13 13:10:00,14.05,14.07,14.05,14.05,14100.0,8.8051,8.8176,8.8051,8.8051,14100.0
2008-10-13 13:15:00,14.05,14.08,14.05,14.05,15800.0,8.8051,8.8239,8.8051,8.8051,15800.0
2008-10-13 13:20:00,14.05,14.07,14.04,14.06,23500.0,8.8051,8.8176,8.7988,8.8114,23500.0
2008-10-13 13:25:00,14.06,14.06,14.05,14.05,14600.0,8.8114,8.8114,8.8051,8.8051,14600.0
2008-10-13 13:30:00,14.06,14.06,14.02,14.02,9600.0,8.8114,8.8114,8.7863,8.7863,9600.0
2008-10-13 13:35:00,14.02,14.03,14.01,14.01,7900.0,8.7863,8.7926,8.78,8.78,7900.0
2008-10-13 13:40:00,14.01,14.02,13.98,13.99,85500.0,8.78,8.7863,8.7612,8.7675,85500.0
2008-10-13 13:45:00,13.99,14.01,13.98,13.98,33300.0,8.7675,8.78,8.7612,8.7612,33300.0
2008-10-13 13:50:00,13.98,14.0,13.98,14.0,9300.0,8.7612,8.7738,8.7612,8.7738,9300.0
2008-10-13 13:55:00,13.99,14.03,13.96,13.97,32900.0,8.7675,8.7926,8.7487,8.755,32900.0
2008-10-13 14:00:00,13.97,13.98,13.95,13.96,11500.0,8.755,8.7612,8.7424,8.7487,11500.0
2008-10-13 14:05:00,13.96,13.97,13.92,13.92,58500.0,8.7487,8.755,8.7236,8.7236,58500.0
2008-10-13 14:10:00,13.92,13.93,13.9,13.92,22300.0,8.7236,8.7299,8.7111,8.7236,22300.0
2008-10-13 14:15:00,13.92,13.93,13.91,13.92,12900.0,8.7236,8.7299,8.7173,8.7236,12900.0
2008-10-13 14:20:00,13.92,13.93,13.9,13.91,17800.0,8.7236,8.7299,8.7111,8.7173,17800.0
2008-10-13 14:25:00,13.91,13.92,13.8,13.82,76200.0,8.7173,8.7236,8.6484,8.6609,76200.0
2008-10-13 14:30:00,13.82,13.82,13.8,13.82,14300.0,8.6609,8.6609,8.6484,8.6609,14300.0
2008-10-13 14:35:00,13.82,13.86,13.81,13.84,28700.0,8.6609,8.686,8.6547,8.6735,28700.0
2008-10-13 14:40:00,13.84,13.97,13.83,13.91,36600.0,8.6735,8.755,8.6672,8.7173,36600.0
2008-10-13 14:45:00,13.92,13.96,13.86,13.96,43300.0,8.7236,8.7487,8.686,8.7487,43300.0
2008-10-13 14:50:00,13.96,13.96,13.86,13.89,21100.0,8.7487,8.7487,8.686,8.7048,21100.0
2008-10-13 14:55:00,13.88,14.02,13.88,13.94,43400.0,8.6985,8.7863,8.6985,8.7362,43400.0
2008-10-13 15:00:00,13.94,14.06,13.94,14.02,53300.0,8.7362,8.8114,8.7362,8.7863,53300.0
2008-10-13 15:05:00,14.01,14.09,14.01,14.03,45700.0,8.78,8.8302,8.78,8.7926,45700.0
2008-10-13 15:10:00,14.03,14.08,14.0,14.01,51300.0,8.7926,8.8239,8.7738,8.78,51300.0
2008-10-13 15:15:00,14.01,14.06,13.98,14.03,71000.0,8.78,8.8114,8.7612,8.7926,71000.0
2008-10-13 15:20:00,14.03,14.15,13.99,14.09,67200.0,8.7926,8.8678,8.7675,8.8302,67200.0
2008-10-13 15:25:00,14.09,14.11,14.05,14.08,92300.0,8.8302,8.8427,8.8051,8.8239,92300.0
2008-10-13 15:30:00,14.08,14.11,13.99,14.09,68200.0,8.8239,8.8427,8.7675,8.8302,68200.0
2008-10-13 15:35:00,14.09,14.22,14.05,14.19,76300.0,8.8302,8.9116,8.8051,8.8928,76300.0
2008-10-13 15:40:00,14.2,14.34,14.2,14.3,200400.0,8.8991,8.9868,8.8991,8.9618,200400.0
2008-10-13 15:45:00,14.32,14.45,14.29,14.41,175300.0,8.9743,9.0558,8.9555,9.0307,175300.0
2008-10-13 15:50:00,14.43,14.87,14.42,14.84,381200.0,9.0432,9.319,9.037,9.3002,381200.0
2008-10-13 15:55:00,14.83,15.49,14.83,15.27,645300.0,9.2939,9.7075,9.2939,9.5697,645300.0
2008-10-14 09:30:00,15.48,16.62,15.09,15.91,218400.0,9.7013,10.4157,9.4569,9.9707,218400.0
2008-10-14 09:35:00,15.9,15.91,15.35,15.4,132600.0,9.9645,9.9707,9.6198,9.6511,132600.0
2008-10-14 09:40:00,15.41,15.58,15.3,15.46,134500.0,9.6574,9.7639,9.5885,9.6887,134500.0
2008-10-14 09:45:00,15.46,15.57,15.42,15.55,114400.0,9.6887,9.7577,9.6637,9.7451,114400.0
2008-10-14 09:50:00,15.53,15.6,15.36,15.53,125200.0,9.7326,9.7765,9.6261,9.7326,125200.0
2008-10-14 09:55:00,15.52,15.6,15.35,15.39,116700.0,9.7263,9.7765,9.6198,9.6449,116700.0
2008-10-14 10:00:00,15.39,15.61,15.39,15.49,168800.0,9.6449,9.7827,9.6449,9.7075,168800.0
2008-10-14 10:05:00,15.5,15.53,15.29,15.39,128300.0,9.7138,9.7326,9.5822,9.6449,128300.0
2008-10-14 10:10:00,15.38,15.4,15.21,15.25,178100.0,9.6386,9.6511,9.5321,9.5571,178100.0
2008-10-14 10:15:00,15.24,15.48,15.22,15.38,79800.0,9.5509,9.7013,9.5383,9.6386,79800.0
2008-10-14 10:20:00,15.39,15.5,15.33,15.39,90500.0,9.6449,9.7138,9.6073,9.6449,90500.0
2008-10-14 10:25:00,15.39,15.48,15.34,15.39,129700.0,9.6449,9.7013,9.6135,9.6449,129700.0
2008-10-14 10:30:00,15.4,15.43,15.27,15.31,126300.0,9.6511,9.6699,9.5697,9.5947,126300.0
2008-10-14 10:35:00,15.3,15.34,15.13,15.18,90700.0,9.5885,9.6135,9.4819,9.5133,90700.0
2008-10-14 10:40:00,15.17,15.2,14.94,14.98,138900.0,9.507,9.5258,9.3628,9.3879,138900.0
2008-10-14 10:45:00,14.98,15.0,14.89,14.91,139100.0,9.3879,9.4004,9.3315,9.344,139100.0
2008-10-14 10:50:00,14.91,15.13,14.9,15.06,176600.0,9.344,9.4819,9.3378,9.4381,176600.0
2008-10-14 10:55:00,15.08,15.13,14.97,15.02,82400.0,9.4506,9.4819,9.3816,9.413,82400.0
2008-10-14 11:00:00,15.01,15.12,15.0,15.01,79300.0,9.4067,9.4757,9.4004,9.4067,79300.0
2008-10-14 11:05:00,15.0,15.09,14.96,14.99,48700.0,9.4004,9.4569,9.3754,9.3942,48700.0
2008-10-14 11:10:00,14.99,15.01,14.87,14.9,76200.0,9.3942,9.4067,9.319,9.3378,76200.0
2008-10-14 11:15:00,14.91,15.03,14.9,15.0,65900.0,9.344,9.4192,9.3378,9.4004,65900.0
2008-10-14 11:20:00,15.01,15.03,14.95,15.03,31700.0,9.4067,9.4192,9.3691,9.4192,31700.0
2008-10-14 11:25:00,15.04,15.29,15.02,15.26,37200.0,9.4255,9.5822,9.413,9.5634,37200.0
2008-10-14 11:30:00,15.24,15.4,15.24,15.26,74400.0,9.5509,9.6511,9.5509,9.5634,74400.0
2008-10-14 11:35:00,15.26,15.29,15.24,15.27,55400.0,9.5634,9.5822,9.5509,9.5697,55400.0
2008-10-14 11:40:00,15.27,15.3,15.23,15.23,50900.0,9.5697,9.5885,9.5446,9.5446,50900.0
2008-10-14 11:45:00,15.22,15.33,15.22,15.29,60700.0,9.5383,9.6073,9.5383,9.5822,60700.0
2008-10-14 11:50:00,15.3,15.3,15.22,15.22,35200.0,9.5885,9.5885,9.5383,9.5383,35200.0
2008-10-14 11:55:00,15.24,15.3,15.24,15.28,29900.0,9.5509,9.5885,9.5509,9.5759,29900.0
2008-10-14 12:00:00,15.28,15.28,15.2,15.2,110000.0,9.5759,9.5759,9.5258,9.5258,110000.0
2008-10-14 12:05:00,15.2,15.3,15.2,15.3,44100.0,9.5258,9.5885,9.5258,9.5885,44100.0
2008-10-14 12:10:00,15.29,15.34,15.27,15.29,48900.0,9.5822,9.6135,9.5697,9.5822,48900.0
2008-10-14 12:15:00,15.29,15.35,15.28,15.31,32000.0,9.5822,9.6198,9.5759,9.5947,32000.0
2008-10-14 12:20:00,15.32,15.41,15.31,15.4,20800.0,9.601,9.6574,9.5947,9.6511,20800.0
2008-10-14 12:25:00,15.39,15.42,15.38,15.4,21200.0,9.6449,9.6637,9.6386,9.6511,21200.0
2008-10-14 12:30:00,15.4,15.42,15.39,15.41,25100.0,9.6511,9.6637,9.6449,9.6574,25100.0
2008-10-14 12:35:00,15.41,15.52,15.41,15.52,42600.0,9.6574,9.7263,9.6574,9.7263,42600.0
2008-10-14 12:40:00,15.51,15.55,15.48,15.49,48900.0,9.7201,9.7451,9.7013,9.7075,48900.0
2008-10-14 12:45:00,15.48,15.51,15.48,15.5,60200.0,9.7013,9.7201,9.7013,9.7138,60200.0
2008-10-14 12:50:00,15.5,15.52,15.43,15.44,66500.0,9.7138,9.7263,9.6699,9.6762,66500.0
2008-10-14 12:55:00,15.45,15.5,15.45,15.49,32000.0,9.6825,9.7138,9.6825,9.7075,32000.0
2008-10-14 13:00:00,15.49,15.5,15.46,15.47,30600.0,9.7075,9.7138,9.6887,9.695,30600.0
2008-10-14 13:05:00,15.48,15.5,15.46,15.47,47500.0,9.7013,9.7138,9.6887,9.695,47500.0
2008-10-14 13:10:00,15.48,15.49,15.42,15.48,38300.0,9.7013,9.7075,9.6637,9.7013,38300.0
2008-10-14 13:15:00,15.48,15.49,15.41,15.45,41500.0,9.7013,9.7075,9.6574,9.6825,41500.0
2008-10-14 13:20:00,15.45,15.48,15.45,15.46,34000.0,9.6825,9.7013,9.6825,9.6887,34000.0
2008-10-14 13:25:00,15.47,15.48,15.45,15.47,20900.0,9.695,9.7013,9.6825,9.695,20900.0
2008-10-14 13:30:00,15.47,15.51,15.46,15.49,67100.0,9.695,9.7201,9.6887,9.7075,67100.0
2008-10-14 13:35:00,15.5,15.5,15.4,15.41,55000.0,9.7138,9.7138,9.6511,9.6574,55000.0
2008-10-14 13:40:00,15.39,15.44,15.31,15.36,87800.0,9.6449,9.6762,9.5947,9.6261,87800.0
2008-10-14 13:45:00,15.36,15.37,15.29,15.29,49000.0,9.6261,9.6323,9.5822,9.5822,49000.0
2008-10-14 13:50:00,15.29,15.35,15.25,15.27,38300.0,9.5822,9.6198,9.5571,9.5697,38300.0
2008-10-14 13:55:00,15.26,15.26,15.18,15.23,98900.0,9.5634,9.5634,9.5133,9.5446,98900.0
2008-10-14 14:00:00,15.23,15.27,15.16,15.2,109500.0,9.5446,9.5697,9.5007,9.5258,109500.0
2008-10-14 14:05:00,15.2,15.25,15.15,15.2,97800.0,9.5258,9.5571,9.4945,9.5258,97800.0
2008-10-14 14:10:00,15.22,15.23,15.14,15.21,73500.0,9.5383,9.5446,9.4882,9.5321,73500.0
2008-10-14 14:15:00,15.21,15.28,15.05,15.09,128500.0,9.5321,9.5759,9.4318,9.4569,128500.0
2008-10-14 14:20:00,15.09,15.1,14.99,15.08,91900.0,9.4569,9.4631,9.3942,9.4506,91900.0
2008-10-14 14:25:00,15.08,15.24,15.04,15.22,84300.0,9.4506,9.5509,9.4255,9.5383,84300.0
2008-10-14 14:30:00,15.24,15.26,15.14,15.15,82500.0,9.5509,9.5634,9.4882,9.4945,82500.0
2008-10-14 14:35:00,15.16,15.22,15.13,15.15,65900.0,9.5007,9.5383,9.4819,9.4945,65900.0
2008-10-14 14:40:00,15.16,15.17,15.03,15.06,74800.0,9.5007,9.507,9.4192,9.4381,74800.0
2008-10-14 14:45:00,15.05,15.07,14.91,14.94,157400.0,9.4318,9.4443,9.344,9.3628,157400.0
2008-10-14 14:50:00,14.95,14.98,14.86,14.95,67500.0,9.3691,9.3879,9.3127,9.3691,67500.0
2008-10-14 14:55:00,14.95,14.95,14.82,14.9,75200.0,9.3691,9.3691,9.2876,9.3378,75200.0
2008-10-14 15:00:00,14.91,15.03,14.87,14.97,92700.0,9.344,9.4192,9.319,9.3816,92700.0
2008-10-14 15:05:00,14.97,15.04,14.96,15.0,88600.0,9.3816,9.4255,9.3754,9.4004,88600.0
2008-10-14 15:10:00,15.0,15.07,14.99,15.01,124600.0,9.4004,9.4443,9.3942,9.4067,124600.0
2008-10-14 15:15:00,15.04,15.05,14.97,15.02,119900.0,9.4255,9.4318,9.3816,9.413,119900.0
2008-10-14 15:20:00,15.02,15.1,14.96,14.96,85500.0,9.413,9.4631,9.3754,9.3754,85500.0
2008-10-14 15:25:00,14.97,15.08,14.96,15.08,97600.0,9.3816,9.4506,9.3754,9.4506,97600.0
2008-10-14 15:30:00,15.09,15.23,15.05,15.18,212100.0,9.4569,9.5446,9.4318,9.5133,212100.0
2008-10-14 15:35:00,15.18,15.22,15.02,15.07,100800.0,9.5133,9.5383,9.413,9.4443,100800.0
2008-10-14 15:40:00,15.02,15.32,15.02,15.3,244000.0,9.413,9.601,9.413,9.5885,244000.0
2008-10-14 15:45:00,15.3,15.43,15.23,15.34,188400.0,9.5885,9.6699,9.5446,9.6135,188400.0
2008-10-14 15:50:00,15.34,15.43,15.28,15.4,210900.0,9.6135,9.6699,9.5759,9.6511,210900.0
2008-10-14 15:55:00,15.41,15.46,15.18,15.26,315900.0,9.6574,9.6887,9.5133,9.5634,315900.0
2008-10-15 09:30:00,14.87,14.87,14.36,14.6,92100.0,9.319,9.319,8.9994,9.1498,92100.0
2008-10-15 09:35:00,14.59,14.67,14.52,14.55,58600.0,9.1435,9.1936,9.0996,9.1184,58600.0
2008-10-15 09:40:00,14.55,14.69,14.46,14.65,56400.0,9.1184,9.2062,9.062,9.1811,56400.0
2008-10-15 09:45:00,14.66,14.66,14.52,14.59,44100.0,9.1874,9.1874,9.0996,9.1435,44100.0
2008-10-15 09:50:00,14.59,14.67,14.52,14.61,61300.0,9.1435,9.1936,9.0996,9.156,61300.0
2008-10-15 09:55:00,14.61,14.71,14.58,14.68,35500.0,9.156,9.2187,9.1372,9.1999,35500.0
2008-10-15 10:00:00,14.65,14.7,14.46,14.56,48100.0,9.1811,9.2124,9.062,9.1247,48100.0
2008-10-15 10:05:00,14.55,14.59,14.5,14.58,36100.0,9.1184,9.1435,9.0871,9.1372,36100.0
2008-10-15 10:10:00,14.58,14.69,14.54,14.65,30300.0,9.1372,9.2062,9.1122,9.1811,30300.0
2008-10-15 10:15:00,14.64,14.76,14.63,14.66,18500.0,9.1748,9.25,9.1686,9.1874,18500.0
2008-10-15 10:20:00,14.66,14.75,14.62,14.73,21700.0,9.1874,9.2438,9.1623,9.2312,21700.0
2008-10-15 10:25:00,14.73,14.77,14.69,14.7,18100.0,9.2312,9.2563,9.2062,9.2124,18100.0
2008-10-15 10:30:00,14.72,14.77,14.68,14.77,14400.0,9.225,9.2563,9.1999,9.2563,14400.0
2008-10-15 10:35:00,14.75,14.87,14.75,14.86,21800.0,9.2438,9.319,9.2438,9.3127,21800.0
2008-10-15 10:40:00,14.87,14.98,14.81,14.81,58600.0,9.319,9.3879,9.2814,9.2814,58600.0
2008-10-15 10:45:00,14.81,14.83,14.75,14.75,36500.0,9.2814,9.2939,9.2438,9.2438,36500.0
2008-10-15 10:50:00,14.73,14.77,14.71,14.77,21800.0,9.2312,9.2563,9.2187,9.2563,21800.0
2008-10-15 10:55:00,14.77,14.78,14.68,14.69,24400.0,9.2563,9.2626,9.1999,9.2062,24400.0
2008-10-15 11:00:00,14.68,14.7,14.63,14.68,32300.0,9.1999,9.2124,9.1686,9.1999,32300.0
2008-10-15 11:05:00,14.7,14.73,14.66,14.7,19200.0,9.2124,9.2312,9.1874,9.2124,19200.0
2008-10-15 11:10:00,14.69,14.72,14.68,14.71,18900.0,9.2062,9.225,9.1999,9.2187,18900.0
2008-10-15 11:15:00,14.7,14.77,14.7,14.76,21400.0,9.2124,9.2563,9.2124,9.25,21400.0
2008-10-15 11:20:00,14.76,14.76,14.69,14.7,30200.0,9.25,9.25,9.2062,9.2124,30200.0
2008-10-15 11:25:00,14.7,14.7,14.64,14.65,42100.0,9.2124,9.2124,9.1748,9.1811,42100.0
2008-10-15 11:30:00,14.65,14.68,14.6,14.62,36500.0,9.1811,9.1999,9.1498,9.1623,36500.0
2008-10-15 11:35:00,14.62,14.66,14.61,14.64,11700.0,9.1623,9.1874,9.156,9.1748,11700.0
2008-10-15 11:40:00,14.64,14.67,14.61,14.62,25800.0,9.1748,9.1936,9.156,9.1623,25800.0
2008-10-15 11:45:00,14.62,14.64,14.6,14.64,22100.0,9.1623,9.1748,9.1498,9.1748,22100.0
2008-10-15 11:50:00,14.63,14.66,14.61,14.65,16700.0,9.1686,9.1874,9.156,9.1811,16700.0
2008-10-15 11:55:00,14.65,14.68,14.64,14.66,8900.0,9.1811,9.1999,9.1748,9.1874,8900.0
2008-10-15 12:00:00,14.65,14.67,14.64,14.67,12200.0,9.1811,9.1936,9.1748,9.1936,12200.0
2008-10-15 12:05:00,14.65,14.67,14.64,14.65,9700.0,9.1811,9.1936,9.1748,9.1811,9700.0
2008-10-15 12:10:00,14.64,14.66,14.62,14.64,11400.0,9.1748,9.1874,9.1623,9.1748,11400.0
2008-10-15 12:15:00,14.63,14.64,14.57,14.6,26000.0,9.1686,9.1748,9.131,9.1498,26000.0
2008-10-15 12:20:00,14.61,14.64,14.56,14.59,45500.0,9.156,9.1748,9.1247,9.1435,45500.0
2008-10-15 12:25:00,14.58,14.63,14.58,14.61,25800.0,9.1372,9.1686,9.1372,9.156,25800.0
2008-10-15 12:30:00,14.61,14.64,14.57,14.63,30400.0,9.156,9.1748,9.131,9.1686,30400.0
2008-10-15 12:35:00,14.63,14.69,14.61,14.69,13500.0,9.1686,9.2062,9.156,9.2062,13500.0
2008-10-15 12:40:00,14.69,14.78,14.69,14.73,47300.0,9.2062,9.2626,9.2062,9.2312,47300.0
2008-10-15 12:45:00,14.74,14.75,14.71,14.73,17200.0,9.2375,9.2438,9.2187,9.2312,17200.0
2008-10-15 12:50:00,14.71,14.73,14.69,14.69,26200.0,9.2187,9.2312,9.2062,9.2062,26200.0
2008-10-15 12:55:00,14.7,14.73,14.66,14.66,27300.0,9.2124,9.2312,9.1874,9.1874,27300.0
2008-10-15 13:00:00,14.64,14.65,14.61,14.63,33200.0,9.1748,9.1811,9.156,9.1686,33200.0
2008-10-15 13:05:00,14.61,14.63,14.6,14.61,10200.0,9.156,9.1686,9.1498,9.156,10200.0
2008-10-15 13:10:00,14.61,14.62,14.58,14.6,22200.0,9.156,9.1623,9.1372,9.1498,22200.0
2008-10-15 13:15:00,14.59,14.59,14.45,14.45,31900.0,9.1435,9.1435,9.0558,9.0558,31900.0
2008-10-15 13:20:00,14.45,14.5,14.42,14.42,14400.0,9.0558,9.0871,9.037,9.037,14400.0
2008-10-15 13:25:00,14.41,14.49,14.41,14.48,37300.0,9.0307,9.0808,9.0307,9.0746,37300.0
2008-10-15 13:30:00,14.48,14.5,14.31,14.35,31600.0,9.0746,9.0871,8.968,8.9931,31600.0
2008-10-15 13:35:00,14.35,14.35,14.24,14.27,42200.0,8.9931,8.9931,8.9242,8.943,42200.0
2008-10-15 13:40:00,14.27,14.31,14.25,14.29,41500.0,8.943,8.968,8.9304,8.9555,41500.0
2008-10-15 13:45:00,14.3,14.32,14.28,14.32,26000.0,8.9618,8.9743,8.9492,8.9743,26000.0
2008-10-15 13:50:00,14.31,14.36,14.31,14.35,37800.0,8.968,8.9994,8.968,8.9931,37800.0
2008-10-15 13:55:00,14.35,14.36,14.26,14.27,38300.0,8.9931,8.9994,8.9367,8.943,38300.0
2008-10-15 14:00:00,14.27,14.28,14.19,14.2,32100.0,8.943,8.9492,8.8928,8.8991,32100.0
2008-10-15 14:05:00,14.2,14.22,14.17,14.19,25000.0,8.8991,8.9116,8.8803,8.8928,25000.0
2008-10-15 14:10:00,14.19,14.2,14.14,14.15,57700.0,8.8928,8.8991,8.8615,8.8678,57700.0
2008-10-15 14:15:00,14.17,14.2,14.15,14.15,24300.0,8.8803,8.8991,8.8678,8.8678,24300.0
2008-10-15 14:20:00,14.18,14.31,14.17,14.31,37300.0,8.8866,8.968,8.8803,8.968,37300.0
2008-10-15 14:25:00,14.31,14.32,14.26,14.29,30400.0,8.968,8.9743,8.9367,8.9555,30400.0
2008-10-15 14:30:00,14.3,14.34,14.27,14.3,25300.0,8.9618,8.9868,8.943,8.9618,25300.0
2008-10-15 14:35:00,14.3,14.3,14.25,14.25,30700.0,8.9618,8.9618,8.9304,8.9304,30700.0
2008-10-15 14:40:00,14.26,14.39,14.26,14.37,24900.0,8.9367,9.0182,8.9367,9.0056,24900.0
2008-10-15 14:45:00,14.37,14.4,14.36,14.39,20400.0,9.0056,9.0244,8.9994,9.0182,20400.0
2008-10-15 14:50:00,14.39,14.39,14.31,14.32,28000.0,9.0182,9.0182,8.968,8.9743,28000.0
2008-10-15 14:55:00,14.32,14.38,14.25,14.27,71000.0,8.9743,9.0119,8.9304,8.943,71000.0
2008-10-15 15:00:00,14.27,14.33,14.18,14.31,65100.0,8.943,8.9806,8.8866,8.968,65100.0
2008-10-15 15:05:00,14.33,14.46,14.31,14.42,54000.0,8.9806,9.062,8.968,9.037,54000.0
2008-10-15 15:10:00,14.43,14.47,14.32,14.33,69300.0,9.0432,9.0683,8.9743,8.9806,69300.0
2008-10-15 15:15:00,14.31,14.39,14.24,14.29,55200.0,8.968,9.0182,8.9242,8.9555,55200.0
2008-10-15 15:20:00,14.29,14.36,14.24,14.33,55200.0,8.9555,8.9994,8.9242,8.9806,55200.0
2008-10-15 15:25:00,14.33,14.34,14.19,14.22,46900.0,8.9806,8.9868,8.8928,8.9116,46900.0
2008-10-15 15:30:00,14.22,14.22,14.1,14.12,72900.0,8.9116,8.9116,8.8364,8.849,72900.0
2008-10-15 15:35:00,14.13,14.21,14.11,14.13,66600.0,8.8552,8.9054,8.8427,8.8552,66600.0
2008-10-15 15:40:00,14.13,14.14,14.04,14.06,124900.0,8.8552,8.8615,8.7988,8.8114,124900.0
2008-10-15 15:45:00,14.05,14.07,13.95,13.96,142200.0,8.8051,8.8176,8.7424,8.7487,142200.0
2008-10-15 15:50:00,13.97,13.99,13.86,13.9,161500.0,8.755,8.7675,8.686,8.7111,161500.0
2008-10-15 15:55:00,13.9,13.91,13.25,13.26,430400.0,8.7111,8.7173,8.3037,8.31,430400.0
2008-10-16 09:30:00,13.61,13.61,12.8,13.09,100600.0,8.5293,8.5293,8.0217,8.2035,100600.0
2008-10-16 09:35:00,13.11,13.24,13.06,13.13,94800.0,8.216,8.2975,8.1847,8.2285,94800.0
2008-10-16 09:40:00,13.13,13.4,13.1,13.13,68600.0,8.2285,8.3977,8.2097,8.2285,68600.0
2008-10-16 09:45:00,13.13,13.22,13.07,13.21,128200.0,8.2285,8.2849,8.1909,8.2787,128200.0
2008-10-16 09:50:00,13.21,13.25,13.01,13.04,54500.0,8.2787,8.3037,8.1533,8.1721,54500.0
2008-10-16 09:55:00,13.05,13.05,12.82,12.95,69600.0,8.1784,8.1784,8.0342,8.1157,69600.0
2008-10-16 10:00:00,12.94,12.96,12.78,12.9,83700.0,8.1095,8.122,8.0092,8.0844,83700.0
2008-10-16 10:05:00,12.9,12.96,12.63,12.64,105800.0,8.0844,8.122,7.9152,7.9214,105800.0
2008-10-16 10:10:00,12.65,12.76,12.47,12.51,144300.0,7.9277,7.9966,7.8149,7.84,144300.0
2008-10-16 10:15:00,12.51,12.58,12.39,12.42,77300.0,7.84,7.8838,7.7648,7.7836,77300.0
2008-10-16 10:20:00,12.42,12.55,12.42,12.55,73000.0,7.7836,7.865,7.7836,7.865,73000.0
2008-10-16 10:25:00,12.55,12.59,12.43,12.44,72600.0,7.865,7.8901,7.7898,7.7961,72600.0
2008-10-16 10:30:00,12.44,12.46,12.31,12.4,56200.0,7.7961,7.8086,7.7146,7.771,56200.0
2008-10-16 10:35:00,12.41,12.43,12.31,12.39,42900.0,7.7773,7.7898,7.7146,7.7648,42900.0
2008-10-16 10:40:00,12.38,12.5,12.35,12.48,59200.0,7.7585,7.8337,7.7397,7.8212,59200.0
2008-10-16 10:45:00,12.48,12.52,12.42,12.51,53000.0,7.8212,7.8462,7.7836,7.84,53000.0
2008-10-16 10:50:00,12.51,12.54,12.4,12.42,44800.0,7.84,7.8588,7.771,7.7836,44800.0
2008-10-16 10:55:00,12.42,12.46,12.2,12.23,86200.0,7.7836,7.8086,7.6457,7.6645,86200.0
2008-10-16 11:00:00,12.23,12.28,12.2,12.27,79800.0,7.6645,7.6958,7.6457,7.6896,79800.0
2008-10-16 11:05:00,12.27,12.3,12.2,12.2,67200.0,7.6896,7.7084,7.6457,7.6457,67200.0
2008-10-16 11:10:00,12.21,12.26,12.03,12.08,58800.0,7.652,7.6833,7.5392,7.5705,58800.0
2008-10-16 11:15:00,12.09,12.22,12.08,12.2,58900.0,7.5768,7.6582,7.5705,7.6457,58900.0
2008-10-16 11:20:00,12.2,12.31,12.18,12.31,32900.0,7.6457,7.7146,7.6332,7.7146,32900.0
2008-10-16 11:25:00,12.3,12.31,12.22,12.24,50500.0,7.7084,7.7146,7.6582,7.6708,50500.0
2008-10-16 11:30:00,12.21,12.36,12.21,12.28,59700.0,7.652,7.746,7.652,7.6958,59700.0
2008-10-16 11:35:00,12.29,12.33,12.26,12.28,55800.0,7.7021,7.7272,7.6833,7.6958,55800.0
2008-10-16 11:40:00,12.26,12.32,12.26,12.32,77600.0,7.6833,7.7209,7.6833,7.7209,77600.0
2008-10-16 11:45:00,12.32,12.42,12.31,12.38,48800.0,7.7209,7.7836,7.7146,7.7585,48800.0
2008-10-16 11:50:00,12.37,12.44,12.31,12.42,52000.0,7.7522,7.7961,7.7146,7.7836,52000.0
2008-10-16 11:55:00,12.41,12.44,12.32,12.37,67000.0,7.7773,7.7961,7.7209,7.7522,67000.0
2008-10-16 12:00:00,12.37,12.38,12.26,12.28,36900.0,7.7522,7.7585,7.6833,7.6958,36900.0
2008-10-16 12:05:00,12.3,12.31,12.21,12.3,28300.0,7.7084,7.7146,7.652,7.7084,28300.0
2008-10-16 12:10:00,12.3,12.56,12.29,12.54,54700.0,7.7084,7.8713,7.7021,7.8588,54700.0
2008-10-16 12:15:00,12.54,12.61,12.36,12.41,57000.0,7.8588,7.9026,7.746,7.7773,57000.0
2008-10-16 12:20:00,12.41,12.66,12.41,12.54,53000.0,7.7773,7.934,7.7773,7.8588,53000.0
2008-10-16 12:25:00,12.54,12.6,12.49,12.5,41500.0,7.8588,7.8964,7.8274,7.8337,41500.0
2008-10-16 12:30:00,12.49,12.52,12.41,12.42,40800.0,7.8274,7.8462,7.7773,7.7836,40800.0
2008-10-16 12:35:00,12.43,12.56,12.43,12.56,44300.0,7.7898,7.8713,7.7898,7.8713,44300.0
2008-10-16 12:40:00,12.55,12.58,12.43,12.48,44700.0,7.865,7.8838,7.7898,7.8212,44700.0
2008-10-16 12:45:00,12.48,12.55,12.43,12.49,57700.0,7.8212,7.865,7.7898,7.8274,57700.0
2008-10-16 12:50:00,12.5,12.51,12.41,12.47,60600.0,7.8337,7.84,7.7773,7.8149,60600.0
2008-10-16 12:55:00,12.49,12.5,12.31,12.36,123800.0,7.8274,7.8337,7.7146,7.746,123800.0
2008-10-16 13:00:00,12.34,12.4,12.31,12.35,100500.0,7.7334,7.771,7.7146,7.7397,100500.0
2008-10-16 13:05:00,12.35,12.38,12.3,12.32,50600.0,7.7397,7.7585,7.7084,7.7209,50600.0
2008-10-16 13:10:00,12.34,12.48,12.32,12.43,48000.0,7.7334,7.8212,7.7209,7.7898,48000.0
2008-10-16 13:15:00,12.43,12.53,12.43,12.49,75100.0,7.7898,7.8525,7.7898,7.8274,75100.0
2008-10-16 13:20:00,12.48,12.55,12.47,12.51,43700.0,7.8212,7.865,7.8149,7.84,43700.0
2008-10-16 13:25:00,12.51,12.52,12.43,12.44,38600.0,7.84,7.8462,7.7898,7.7961,38600.0
2008-10-16 13:30:00,12.46,12.46,12.38,12.44,55100.0,7.8086,7.8086,7.7585,7.7961,55100.0
2008-10-16 13:35:00,12.44,12.46,12.3,12.32,32500.0,7.7961,7.8086,7.7084,7.7209,32500.0
2008-10-16 13:40:00,12.32,12.36,12.25,12.29,45500.0,7.7209,7.746,7.677,7.7021,45500.0
2008-10-16 13:45:00,12.3,12.33,12.26,12.27,50300.0,7.7084,7.7272,7.6833,7.6896,50300.0
2008-10-16 13:50:00,12.28,12.43,12.26,12.42,48500.0,7.6958,7.7898,7.6833,7.7836,48500.0
2008-10-16 13:55:00,12.42,12.56,12.42,12.48,60900.0,7.7836,7.8713,7.7836,7.8212,60900.0
2008-10-16 14:00:00,12.49,12.52,12.39,12.41,60700.0,7.8274,7.8462,7.7648,7.7773,60700.0
2008-10-16 14:05:00,12.41,12.44,12.36,12.37,42600.0,7.7773,7.7961,7.746,7.7522,42600.0
2008-10-16 14:10:00,12.37,12.42,12.3,12.33,38500.0,7.7522,7.7836,7.7084,7.7272,38500.0
2008-10-16 14:15:00,12.32,12.38,12.3,12.32,42300.0,7.7209,7.7585,7.7084,7.7209,42300.0
2008-10-16 14:20:00,12.31,12.35,12.26,12.26,45800.0,7.7146,7.7397,7.6833,7.6833,45800.0
2008-10-16 14:25:00,12.28,12.29,12.21,12.24,62500.0,7.6958,7.7021,7.652,7.6708,62500.0
2008-10-16 14:30:00,12.26,12.27,12.18,12.25,52000.0,7.6833,7.6896,7.6332,7.677,52000.0
2008-10-16 14:35:00,12.25,12.32,12.22,12.32,44300.0,7.677,7.7209,7.6582,7.7209,44300.0
2008-10-16 14:40:00,12.32,12.32,12.24,12.27,52800.0,7.7209,7.7209,7.6708,7.6896,52800.0
2008-10-16 14:45:00,12.27,12.44,12.26,12.42,77900.0,7.6896,7.7961,7.6833,7.7836,77900.0
2008-10-16 14:50:00,12.41,12.43,12.32,12.39,84400.0,7.7773,7.7898,7.7209,7.7648,84400.0
2008-10-16 14:55:00,12.41,12.42,12.33,12.37,78500.0,7.7773,7.7836,7.7272,7.7522,78500.0
2008-10-16 15:00:00,12.36,12.4,12.31,12.35,95100.0,7.746,7.771,7.7146,7.7397,95100.0
2008-10-16 15:05:00,12.37,12.59,12.33,12.59,122400.0,7.7522,7.8901,7.7272,7.8901,122400.0
2008-10-16 15:10:00,12.59,12.74,12.55,12.73,114600.0,7.8901,7.9841,7.865,7.9778,114600.0
2008-10-16 15:15:00,12.72,12.84,12.65,12.8,163600.0,7.9716,8.0468,7.9277,8.0217,163600.0
2008-10-16 15:20:00,12.79,12.85,12.75,12.84,107400.0,8.0154,8.0531,7.9904,8.0468,107400.0
2008-10-16 15:25:00,12.84,12.9,12.77,12.89,90000.0,8.0468,8.0844,8.0029,8.0781,90000.0
2008-10-16 15:30:00,12.9,12.95,12.75,12.75,95700.0,8.0844,8.1157,7.9904,7.9904,95700.0
2008-10-16 15:35:00,12.76,12.87,12.7,12.82,98500.0,7.9966,8.0656,7.959,8.0342,98500.0
2008-10-16 15:40:00,12.83,13.04,12.82,13.04,138100.0,8.0405,8.1721,8.0342,8.1721,138100.0
2008-10-16 15:45:00,13.03,13.16,13.01,13.15,117200.0,8.1659,8.2473,8.1533,8.2411,117200.0
2008-10-16 15:50:00,13.15,13.16,13.04,13.1,152600.0,8.2411,8.2473,8.1721,8.2097,152600.0
2008-10-16 15:55:00,13.11,13.34,13.11,13.26,275200.0,8.216,8.3601,8.216,8.31,275200.0
2008-10-17 09:30:00,12.01,13.48,12.01,13.38,514000.0,7.5266,8.4479,7.5266,8.3852,514000.0
2008-10-17 09:35:00,13.38,13.54,13.24,13.3,94300.0,8.3852,8.4855,8.2975,8.3351,94300.0
2008-10-17 09:40:00,13.29,13.43,13.29,13.42,39900.0,8.3288,8.4165,8.3288,8.4103,39900.0
2008-10-17 09:45:00,13.42,13.57,13.42,13.51,73700.0,8.4103,8.5043,8.4103,8.4667,73700.0
2008-10-17 09:50:00,13.52,13.65,13.49,13.58,73300.0,8.4729,8.5544,8.4541,8.5105,73300.0
2008-10-17 09:55:00,13.57,13.67,13.51,13.67,61700.0,8.5043,8.5669,8.4667,8.5669,61700.0
2008-10-17 10:00:00,13.67,13.71,13.62,13.63,49500.0,8.5669,8.592,8.5356,8.5419,49500.0
2008-10-17 10:05:00,13.63,13.7,13.58,13.69,70400.0,8.5419,8.5857,8.5105,8.5795,70400.0
2008-10-17 10:10:00,13.69,13.78,13.67,13.77,88900.0,8.5795,8.6359,8.5669,8.6296,88900.0
2008-10-17 10:15:00,13.77,13.89,13.77,13.84,59600.0,8.6296,8.7048,8.6296,8.6735,59600.0
2008-10-17 10:20:00,13.84,13.84,13.74,13.76,42700.0,8.6735,8.6735,8.6108,8.6233,42700.0
2008-10-17 10:25:00,13.76,13.78,13.73,13.78,38500.0,8.6233,8.6359,8.6045,8.6359,38500.0
2008-10-17 10:30:00,13.78,13.79,13.7,13.74,61800.0,8.6359,8.6421,8.5857,8.6108,61800.0
2008-10-17 10:35:00,13.73,13.83,13.73,13.78,32700.0,8.6045,8.6672,8.6045,8.6359,32700.0
2008-10-17 10:40:00,13.8,13.86,13.78,13.83,25700.0,8.6484,8.686,8.6359,8.6672,25700.0
2008-10-17 10:45:00,13.84,13.94,13.84,13.93,95900.0,8.6735,8.7362,8.6735,8.7299,95900.0
2008-10-17 10:50:00,13.93,13.93,13.79,13.79,205000.0,8.7299,8.7299,8.6421,8.6421,205000.0
2008-10-17 10:55:00,13.79,13.81,13.67,13.7,105700.0,8.6421,8.6547,8.5669,8.5857,105700.0
2008-10-17 11:00:00,13.7,13.74,13.69,13.74,38900.0,8.5857,8.6108,8.5795,8.6108,38900.0
2008-10-17 11:05:00,13.74,13.82,13.73,13.76,38700.0,8.6108,8.6609,8.6045,8.6233,38700.0
2008-10-17 11:10:00,13.77,13.77,13.73,13.77,35900.0,8.6296,8.6296,8.6045,8.6296,35900.0
2008-10-17 11:15:00,13.76,13.77,13.72,13.74,27200.0,8.6233,8.6296,8.5983,8.6108,27200.0
2008-10-17 11:20:00,13.74,13.75,13.68,13.72,44000.0,8.6108,8.6171,8.5732,8.5983,44000.0
2008-10-17 11:25:00,13.71,13.77,13.7,13.7,68100.0,8.592,8.6296,8.5857,8.5857,68100.0
2008-10-17 11:30:00,13.7,13.72,13.66,13.67,16100.0,8.5857,8.5983,8.5607,8.5669,16100.0
2008-10-17 11:35:00,13.67,13.67,13.51,13.52,68600.0,8.5669,8.5669,8.4667,8.4729,68600.0
2008-10-17 11:40:00,13.52,13.61,13.51,13.6,38100.0,8.4729,8.5293,8.4667,8.5231,38100.0
2008-10-17 11:45:00,13.61,13.62,13.53,13.54,32100.0,8.5293,8.5356,8.4792,8.4855,32100.0
2008-10-17 11:50:00,13.54,13.57,13.54,13.57,22100.0,8.4855,8.5043,8.4855,8.5043,22100.0
2008-10-17 11:55:00,13.57,13.57,13.55,13.55,13800.0,8.5043,8.5043,8.4917,8.4917,13800.0
2008-10-17 12:00:00,13.56,13.61,13.55,13.6,21000.0,8.498,8.5293,8.4917,8.5231,21000.0
2008-10-17 12:05:00,13.6,13.62,13.57,13.61,17600.0,8.5231,8.5356,8.5043,8.5293,17600.0
2008-10-17 12:10:00,13.62,13.68,13.62,13.67,40500.0,8.5356,8.5732,8.5356,8.5669,40500.0
2008-10-17 12:15:00,13.67,13.73,13.67,13.7,27100.0,8.5669,8.6045,8.5669,8.5857,27100.0
2008-10-17 12:20:00,13.7,13.77,13.7,13.75,16200.0,8.5857,8.6296,8.5857,8.6171,16200.0
2008-10-17 12:25:00,13.75,13.77,13.74,13.75,14900.0,8.6171,8.6296,8.6108,8.6171,14900.0
2008-10-17 12:30:00,13.75,13.76,13.7,13.7,15900.0,8.6171,8.6233,8.5857,8.5857,15900.0
2008-10-17 12:35:00,13.7,13.71,13.69,13.71,11600.0,8.5857,8.592,8.5795,8.592,11600.0
2008-10-17 12:40:00,13.7,13.76,13.7,13.76,17800.0,8.5857,8.6233,8.5857,8.6233,17800.0
2008-10-17 12:45:00,13.75,13.8,13.72,13.78,21100.0,8.6171,8.6484,8.5983,8.6359,21100.0
2008-10-17 12:50:00,13.78,13.85,13.78,13.85,19500.0,8.6359,8.6797,8.6359,8.6797,19500.0
2008-10-17 12:55:00,13.85,13.94,13.85,13.91,31800.0,8.6797,8.7362,8.6797,8.7173,31800.0
2008-10-17 13:00:00,13.91,14.0,13.9,13.99,30100.0,8.7173,8.7738,8.7111,8.7675,30100.0
2008-10-17 13:05:00,13.99,14.0,13.95,13.96,32700.0,8.7675,8.7738,8.7424,8.7487,32700.0
2008-10-17 13:10:00,13.95,13.99,13.92,13.95,22900.0,8.7424,8.7675,8.7236,8.7424,22900.0
2008-10-17 13:15:00,13.95,13.95,13.89,13.93,19500.0,8.7424,8.7424,8.7048,8.7299,19500.0
2008-10-17 13:20:00,13.93,14.05,13.93,14.04,28700.0,8.7299,8.8051,8.7299,8.7988,28700.0
2008-10-17 13:25:00,14.05,14.05,13.99,14.01,11300.0,8.8051,8.8051,8.7675,8.78,11300.0
2008-10-17 13:30:00,14.01,14.04,13.99,14.01,63700.0,8.78,8.7988,8.7675,8.78,63700.0
2008-10-17 13:35:00,14.01,14.05,14.0,14.05,55800.0,8.78,8.8051,8.7738,8.8051,55800.0
2008-10-17 13:40:00,14.04,14.05,14.0,14.01,41700.0,8.7988,8.8051,8.7738,8.78,41700.0
2008-10-17 13:45:00,14.01,14.03,13.97,14.0,34500.0,8.78,8.7926,8.755,8.7738,34500.0
2008-10-17 13:50:00,13.99,14.05,13.98,14.01,41600.0,8.7675,8.8051,8.7612,8.78,41600.0
2008-10-17 13:55:00,14.01,14.03,13.99,14.02,30800.0,8.78,8.7926,8.7675,8.7863,30800.0
2008-10-17 14:00:00,14.02,14.1,14.02,14.06,33800.0,8.7863,8.8364,8.7863,8.8114,33800.0
2008-10-17 14:05:00,14.05,14.09,14.02,14.03,59600.0,8.8051,8.8302,8.7863,8.7926,59600.0
2008-10-17 14:10:00,14.04,14.06,13.97,13.98,35200.0,8.7988,8.8114,8.755,8.7612,35200.0
2008-10-17 14:15:00,13.98,13.98,13.95,13.97,23800.0,8.7612,8.7612,8.7424,8.755,23800.0
2008-10-17 14:20:00,13.97,13.98,13.91,13.94,75600.0,8.755,8.7612,8.7173,8.7362,75600.0
2008-10-17 14:25:00,13.94,13.96,13.94,13.95,26500.0,8.7362,8.7487,8.7362,8.7424,26500.0
2008-10-17 14:30:00,13.95,14.0,13.95,13.98,47600.0,8.7424,8.7738,8.7424,8.7612,47600.0
2008-10-17 14:35:00,13.98,14.0,13.89,13.89,72300.0,8.7612,8.7738,8.7048,8.7048,72300.0
2008-10-17 14:40:00,13.9,13.9,13.77,13.85,54400.0,8.7111,8.7111,8.6296,8.6797,54400.0
2008-10-17 14:45:00,13.85,13.94,13.83,13.91,65700.0,8.6797,8.7362,8.6672,8.7173,65700.0
2008-10-17 14:50:00,13.92,13.97,13.9,13.91,68100.0,8.7236,8.755,8.7111,8.7173,68100.0
2008-10-17 14:55:00,13.91,13.94,13.88,13.91,32700.0,8.7173,8.7362,8.6985,8.7173,32700.0
2008-10-17 15:00:00,13.92,14.05,13.9,13.98,67300.0,8.7236,8.8051,8.7111,8.7612,67300.0
2008-10-17 15:05:00,13.98,14.02,13.97,14.0,66000.0,8.7612,8.7863,8.755,8.7738,66000.0
2008-10-17 15:10:00,13.99,13.99,13.82,13.87,57100.0,8.7675,8.7675,8.6609,8.6923,57100.0
2008-10-17 15:15:00,13.86,13.88,13.78,13.78,41200.0,8.686,8.6985,8.6359,8.6359,41200.0
2008-10-17 15:20:00,13.78,13.79,13.62,13.71,89400.0,8.6359,8.6421,8.5356,8.592,89400.0
2008-10-17 15:25:00,13.7,13.76,13.64,13.7,94300.0,8.5857,8.6233,8.5481,8.5857,94300.0
2008-10-17 15:30:00,13.7,13.84,13.69,13.81,63900.0,8.5857,8.6735,8.5795,8.6547,63900.0
2008-10-17 15:35:00,13.82,13.83,13.66,13.73,99800.0,8.6609,8.6672,8.5607,8.6045,99800.0
2008-10-17 15:40:00,13.72,13.86,13.69,13.84,82100.0,8.5983,8.686,8.5795,8.6735,82100.0
2008-10-17 15:45:00,13.84,13.84,13.75,13.76,67300.0,8.6735,8.6735,8.6171,8.6233,67300.0
2008-10-17 15:50:00,13.76,13.8,13.65,13.67,90100.0,8.6233,8.6484,8.5544,8.5669,90100.0
2008-10-17 15:55:00,13.68,13.68,13.52,13.54,216400.0,8.5732,8.5732,8.4729,8.4855,216400.0
2008-10-20 09:30:00,13.62,14.05,13.25,13.62,113400.0,8.5356,8.8051,8.3037,8.5356,113400.0
2008-10-20 09:35:00,13.62,13.62,13.3,13.46,73600.0,8.5356,8.5356,8.3351,8.4353,73600.0
2008-10-20 09:40:00,13.46,13.46,13.26,13.27,53600.0,8.4353,8.4353,8.31,8.3163,53600.0
2008-10-20 09:45:00,13.27,13.38,13.25,13.37,66000.0,8.3163,8.3852,8.3037,8.3789,66000.0
2008-10-20 09:50:00,13.36,13.42,13.33,13.42,55600.0,8.3727,8.4103,8.3539,8.4103,55600.0
2008-10-20 09:55:00,13.42,13.61,13.38,13.61,48700.0,8.4103,8.5293,8.3852,8.5293,48700.0
2008-10-20 10:00:00,13.61,13.75,13.61,13.71,60800.0,8.5293,8.6171,8.5293,8.592,60800.0
2008-10-20 10:05:00,13.73,13.81,13.71,13.78,35000.0,8.6045,8.6547,8.592,8.6359,35000.0
2008-10-20 10:10:00,13.78,13.8,13.56,13.58,54200.0,8.6359,8.6484,8.498,8.5105,54200.0
2008-10-20 10:15:00,13.58,13.59,13.55,13.56,33900.0,8.5105,8.5168,8.4917,8.498,33900.0
2008-10-20 10:20:00,13.56,13.57,13.47,13.49,37900.0,8.498,8.5043,8.4416,8.4541,37900.0
2008-10-20 10:25:00,13.49,13.53,13.39,13.4,35600.0,8.4541,8.4792,8.3915,8.3977,35600.0
2008-10-20 10:30:00,13.41,13.44,13.4,13.43,46100.0,8.404,8.4228,8.3977,8.4165,46100.0
2008-10-20 10:35:00,13.43,13.5,13.43,13.5,20700.0,8.4165,8.4604,8.4165,8.4604,20700.0
2008-10-20 10:40:00,13.5,13.51,13.42,13.42,30500.0,8.4604,8.4667,8.4103,8.4103,30500.0
2008-10-20 10:45:00,13.42,13.45,13.4,13.42,42600.0,8.4103,8.4291,8.3977,8.4103,42600.0
2008-10-20 10:50:00,13.41,13.47,13.38,13.39,62600.0,8.404,8.4416,8.3852,8.3915,62600.0
2008-10-20 10:55:00,13.39,13.39,13.3,13.36,19100.0,8.3915,8.3915,8.3351,8.3727,19100.0
2008-10-20 11:00:00,13.37,13.39,13.35,13.36,21300.0,8.3789,8.3915,8.3664,8.3727,21300.0
2008-10-20 11:05:00,13.35,13.37,13.33,13.36,25000.0,8.3664,8.3789,8.3539,8.3727,25000.0
2008-10-20 11:10:00,13.35,13.36,13.27,13.36,41600.0,8.3664,8.3727,8.3163,8.3727,41600.0
2008-10-20 11:15:00,13.34,13.5,13.34,13.5,44800.0,8.3601,8.4604,8.3601,8.4604,44800.0
2008-10-20 11:20:00,13.5,13.53,13.48,13.51,28400.0,8.4604,8.4792,8.4479,8.4667,28400.0
2008-10-20 11:25:00,13.51,13.54,13.5,13.53,23800.0,8.4667,8.4855,8.4604,8.4792,23800.0
2008-10-20 11:30:00,13.54,13.61,13.54,13.61,38600.0,8.4855,8.5293,8.4855,8.5293,38600.0
2008-10-20 11:35:00,13.61,13.62,13.54,13.58,26300.0,8.5293,8.5356,8.4855,8.5105,26300.0
2008-10-20 11:40:00,13.58,13.6,13.55,13.59,17400.0,8.5105,8.5231,8.4917,8.5168,17400.0
2008-10-20 11:45:00,13.6,13.68,13.6,13.63,29100.0,8.5231,8.5732,8.5231,8.5419,29100.0
2008-10-20 11:50:00,13.62,13.64,13.6,13.63,24700.0,8.5356,8.5481,8.5231,8.5419,24700.0
2008-10-20 11:55:00,13.64,13.75,13.64,13.73,40600.0,8.5481,8.6171,8.5481,8.6045,40600.0
2008-10-20 12:00:00,13.73,13.74,13.71,13.72,18300.0,8.6045,8.6108,8.592,8.5983,18300.0
2008-10-20 12:05:00,13.72,13.74,13.72,13.74,12100.0,8.5983,8.6108,8.5983,8.6108,12100.0
2008-10-20 12:10:00,13.74,13.78,13.72,13.73,26000.0,8.6108,8.6359,8.5983,8.6045,26000.0
2008-10-20 12:15:00,13.73,13.81,13.72,13.8,25500.0,8.6045,8.6547,8.5983,8.6484,25500.0
2008-10-20 12:20:00,13.79,13.8,13.76,13.76,17600.0,8.6421,8.6484,8.6233,8.6233,17600.0
2008-10-20 12:25:00,13.76,13.78,13.68,13.68,27300.0,8.6233,8.6359,8.5732,8.5732,27300.0
2008-10-20 12:30:00,13.68,13.71,13.64,13.7,57700.0,8.5732,8.592,8.5481,8.5857,57700.0
2008-10-20 12:35:00,13.7,13.7,13.61,13.62,17600.0,8.5857,8.5857,8.5293,8.5356,17600.0
2008-10-20 12:40:00,13.62,13.63,13.58,13.6,19500.0,8.5356,8.5419,8.5105,8.5231,19500.0
2008-10-20 12:45:00,13.6,13.68,13.59,13.68,18200.0,8.5231,8.5732,8.5168,8.5732,18200.0
2008-10-20 12:50:00,13.68,13.68,13.63,13.64,19700.0,8.5732,8.5732,8.5419,8.5481,19700.0
2008-10-20 12:55:00,13.64,13.68,13.63,13.67,20200.0,8.5481,8.5732,8.5419,8.5669,20200.0
2008-10-20 13:00:00,13.66,13.69,13.62,13.62,14500.0,8.5607,8.5795,8.5356,8.5356,14500.0
2008-10-20 13:05:00,13.63,13.68,13.63,13.66,16400.0,8.5419,8.5732,8.5419,8.5607,16400.0
2008-10-20 13:10:00,13.66,13.72,13.66,13.71,11600.0,8.5607,8.5983,8.5607,8.592,11600.0
2008-10-20 13:15:00,13.71,13.76,13.71,13.76,17900.0,8.592,8.6233,8.592,8.6233,17900.0
2008-10-20 13:20:00,13.77,13.79,13.75,13.78,18500.0,8.6296,8.6421,8.6171,8.6359,18500.0
2008-10-20 13:25:00,13.79,13.83,13.79,13.83,9600.0,8.6421,8.6672,8.6421,8.6672,9600.0
2008-10-20 13:30:00,13.84,13.86,13.83,13.84,20000.0,8.6735,8.686,8.6672,8.6735,20000.0
2008-10-20 13:35:00,13.85,13.85,13.78,13.8,25200.0,8.6797,8.6797,8.6359,8.6484,25200.0
2008-10-20 13:40:00,13.8,13.83,13.79,13.81,21300.0,8.6484,8.6672,8.6421,8.6547,21300.0
2008-10-20 13:45:00,13.81,13.84,13.8,13.82,12000.0,8.6547,8.6735,8.6484,8.6609,12000.0
2008-10-20 13:50:00,13.83,13.83,13.81,13.82,12400.0,8.6672,8.6672,8.6547,8.6609,12400.0
2008-10-20 13:55:00,13.83,13.83,13.78,13.8,33400.0,8.6672,8.6672,8.6359,8.6484,33400.0
2008-10-20 14:00:00,13.8,13.85,13.8,13.85,20200.0,8.6484,8.6797,8.6484,8.6797,20200.0
2008-10-20 14:05:00,13.85,13.9,13.85,13.89,13200.0,8.6797,8.7111,8.6797,8.7048,13200.0
2008-10-20 14:10:00,13.88,13.9,13.84,13.85,35200.0,8.6985,8.7111,8.6735,8.6797,35200.0
2008-10-20 14:15:00,13.84,13.85,13.77,13.77,22400.0,8.6735,8.6797,8.6296,8.6296,22400.0
2008-10-20 14:20:00,13.77,13.78,13.75,13.75,23600.0,8.6296,8.6359,8.6171,8.6171,23600.0
2008-10-20 14:25:00,13.75,13.76,13.74,13.75,14600.0,8.6171,8.6233,8.6108,8.6171,14600.0
2008-10-20 14:30:00,13.75,13.76,13.71,13.74,50200.0,8.6171,8.6233,8.592,8.6108,50200.0
2008-10-20 14:35:00,13.75,13.81,13.75,13.81,26700.0,8.6171,8.6547,8.6171,8.6547,26700.0
2008-10-20 14:40:00,13.8,13.89,13.8,13.89,25700.0,8.6484,8.7048,8.6484,8.7048,25700.0
2008-10-20 14:45:00,13.88,13.89,13.85,13.85,17500.0,8.6985,8.7048,8.6797,8.6797,17500.0
2008-10-20 14:50:00,13.85,13.85,13.8,13.81,22300.0,8.6797,8.6797,8.6484,8.6547,22300.0
2008-10-20 14:55:00,13.81,13.84,13.8,13.84,29400.0,8.6547,8.6735,8.6484,8.6735,29400.0
2008-10-20 15:00:00,13.84,13.9,13.84,13.88,40400.0,8.6735,8.7111,8.6735,8.6985,40400.0
2008-10-20 15:05:00,13.87,13.88,13.77,13.84,54900.0,8.6923,8.6985,8.6296,8.6735,54900.0
2008-10-20 15:10:00,13.84,13.86,13.8,13.84,45100.0,8.6735,8.686,8.6484,8.6735,45100.0
2008-10-20 15:15:00,13.85,13.9,13.81,13.89,104000.0,8.6797,8.7111,8.6547,8.7048,104000.0
2008-10-20 15:20:00,13.9,13.91,13.85,13.88,36600.0,8.7111,8.7173,8.6797,8.6985,36600.0
2008-10-20 15:25:00,13.89,13.89,13.84,13.86,36000.0,8.7048,8.7048,8.6735,8.686,36000.0
2008-10-20 15:30:00,13.88,13.92,13.81,13.9,72100.0,8.6985,8.7236,8.6547,8.7111,72100.0
2008-10-20 15:35:00,13.89,13.99,13.89,13.95,40400.0,8.7048,8.7675,8.7048,8.7424,40400.0
2008-10-20 15:40:00,13.95,14.0,13.92,13.96,109700.0,8.7424,8.7738,8.7236,8.7487,109700.0
2008-10-20 15:45:00,13.96,14.02,13.95,13.95,75000.0,8.7487,8.7863,8.7424,8.7424,75000.0
2008-10-20 15:50:00,13.95,14.06,13.94,14.06,73700.0,8.7424,8.8114,8.7362,8.8114,73700.0
2008-10-20 15:55:00,14.05,14.33,14.05,14.17,359800.0,8.8051,8.9806,8.8051,8.8803,359800.0
2008-10-21 09:30:00,13.95,14.14,13.61,13.85,38200.0,8.7424,8.8615,8.5293,8.6797,38200.0
2008-10-21 09:35:00,13.87,13.93,13.79,13.86,21000.0,8.6923,8.7299,8.6421,8.686,21000.0
2008-10-21 09:40:00,13.88,13.96,13.85,13.92,34500.0,8.6985,8.7487,8.6797,8.7236,34500.0
2008-10-21 09:45:00,13.95,14.0,13.92,14.0,20300.0,8.7424,8.7738,8.7236,8.7738,20300.0
2008-10-21 09:50:00,13.99,14.0,13.91,13.94,20700.0,8.7675,8.7738,8.7173,8.7362,20700.0
2008-10-21 09:55:00,13.93,14.07,13.88,14.07,53500.0,8.7299,8.8176,8.6985,8.8176,53500.0
2008-10-21 10:00:00,14.07,14.14,14.03,14.14,25000.0,8.8176,8.8615,8.7926,8.8615,25000.0
2008-10-21 10:05:00,14.13,14.2,14.12,14.19,29900.0,8.8552,8.8991,8.849,8.8928,29900.0
2008-10-21 10:10:00,14.19,14.21,14.12,14.14,29300.0,8.8928,8.9054,8.849,8.8615,29300.0
2008-10-21 10:15:00,14.16,14.29,14.15,14.25,32400.0,8.874,8.9555,8.8678,8.9304,32400.0
2008-10-21 10:20:00,14.27,14.31,14.24,14.28,35500.0,8.943,8.968,8.9242,8.9492,35500.0
2008-10-21 10:25:00,14.29,14.3,14.19,14.22,24500.0,8.9555,8.9618,8.8928,8.9116,24500.0
2008-10-21 10:30:00,14.24,14.24,14.2,14.2,36000.0,8.9242,8.9242,8.8991,8.8991,36000.0
2008-10-21 10:35:00,14.21,14.24,14.18,14.23,14200.0,8.9054,8.9242,8.8866,8.9179,14200.0
2008-10-21 10:40:00,14.23,14.27,14.21,14.26,24700.0,8.9179,8.943,8.9054,8.9367,24700.0
2008-10-21 10:45:00,14.26,14.26,14.24,14.25,16300.0,8.9367,8.9367,8.9242,8.9304,16300.0
2008-10-21 10:50:00,14.25,14.25,14.19,14.22,24800.0,8.9304,8.9304,8.8928,8.9116,24800.0
2008-10-21 10:55:00,14.23,14.23,14.19,14.2,7300.0,8.9179,8.9179,8.8928,8.8991,7300.0
2008-10-21 11:00:00,14.21,14.25,14.19,14.25,10500.0,8.9054,8.9304,8.8928,8.9304,10500.0
2008-10-21 11:05:00,14.24,14.25,14.2,14.22,9700.0,8.9242,8.9304,8.8991,8.9116,9700.0
2008-10-21 11:10:00,14.22,14.22,14.19,14.21,8900.0,8.9116,8.9116,8.8928,8.9054,8900.0
2008-10-21 11:15:00,14.21,14.22,14.2,14.2,18100.0,8.9054,8.9116,8.8991,8.8991,18100.0
2008-10-21 11:20:00,14.2,14.2,14.11,14.12,19500.0,8.8991,8.8991,8.8427,8.849,19500.0
2008-10-21 11:25:00,14.11,14.14,14.11,14.13,10100.0,8.8427,8.8615,8.8427,8.8552,10100.0
2008-10-21 11:30:00,14.14,14.17,14.12,14.17,11500.0,8.8615,8.8803,8.849,8.8803,11500.0
2008-10-21 11:35:00,14.18,14.19,14.16,14.18,10400.0,8.8866,8.8928,8.874,8.8866,10400.0
2008-10-21 11:40:00,14.18,14.23,14.18,14.18,15700.0,8.8866,8.9179,8.8866,8.8866,15700.0
2008-10-21 11:45:00,14.19,14.19,14.11,14.13,18500.0,8.8928,8.8928,8.8427,8.8552,18500.0
2008-10-21 11:50:00,14.13,14.13,14.05,14.08,26900.0,8.8552,8.8552,8.8051,8.8239,26900.0
2008-10-21 11:55:00,14.09,14.1,13.95,14.0,42400.0,8.8302,8.8364,8.7424,8.7738,42400.0
2008-10-21 12:00:00,14.0,14.04,13.96,14.04,26000.0,8.7738,8.7988,8.7487,8.7988,26000.0
2008-10-21 12:05:00,14.03,14.04,13.98,14.0,20000.0,8.7926,8.7988,8.7612,8.7738,20000.0
2008-10-21 12:10:00,14.01,14.02,13.98,14.0,30600.0,8.78,8.7863,8.7612,8.7738,30600.0
2008-10-21 12:15:00,14.01,14.01,13.96,14.0,36900.0,8.78,8.78,8.7487,8.7738,36900.0
2008-10-21 12:20:00,14.01,14.06,14.01,14.05,25900.0,8.78,8.8114,8.78,8.8051,25900.0
2008-10-21 12:25:00,14.05,14.06,14.03,14.04,9100.0,8.8051,8.8114,8.7926,8.7988,9100.0
2008-10-21 12:30:00,14.05,14.08,14.04,14.08,10000.0,8.8051,8.8239,8.7988,8.8239,10000.0
2008-10-21 12:35:00,14.08,14.12,14.07,14.12,6100.0,8.8239,8.849,8.8176,8.849,6100.0
2008-10-21 12:40:00,14.1,14.1,14.07,14.1,7700.0,8.8364,8.8364,8.8176,8.8364,7700.0
2008-10-21 12:45:00,14.1,14.11,14.04,14.05,11400.0,8.8364,8.8427,8.7988,8.8051,11400.0
2008-10-21 12:50:00,14.05,14.07,13.98,13.98,24300.0,8.8051,8.8176,8.7612,8.7612,24300.0
2008-10-21 12:55:00,13.99,14.0,13.92,13.93,24100.0,8.7675,8.7738,8.7236,8.7299,24100.0
2008-10-21 13:00:00,13.93,13.96,13.93,13.96,40800.0,8.7299,8.7487,8.7299,8.7487,40800.0
2008-10-21 13:05:00,13.96,13.99,13.94,13.98,27500.0,8.7487,8.7675,8.7362,8.7612,27500.0
2008-10-21 13:10:00,13.98,13.99,13.98,13.98,34000.0,8.7612,8.7675,8.7612,8.7612,34000.0
2008-10-21 13:15:00,13.98,14.01,13.98,14.0,48200.0,8.7612,8.78,8.7612,8.7738,48200.0
2008-10-21 13:20:00,13.99,14.07,13.99,14.06,30500.0,8.7675,8.8176,8.7675,8.8114,30500.0
2008-10-21 13:25:00,14.06,14.08,14.05,14.07,12700.0,8.8114,8.8239,8.8051,8.8176,12700.0
2008-10-21 13:30:00,14.07,14.07,14.02,14.03,44900.0,8.8176,8.8176,8.7863,8.7926,44900.0
2008-10-21 13:35:00,14.03,14.05,14.01,14.01,38400.0,8.7926,8.8051,8.78,8.78,38400.0
2008-10-21 13:40:00,14.02,14.02,13.98,13.99,23100.0,8.7863,8.7863,8.7612,8.7675,23100.0
2008-10-21 13:45:00,13.99,13.99,13.95,13.99,29800.0,8.7675,8.7675,8.7424,8.7675,29800.0
2008-10-21 13:50:00,13.99,13.99,13.96,13.97,14900.0,8.7675,8.7675,8.7487,8.755,14900.0
2008-10-21 13:55:00,13.97,13.97,13.91,13.95,18200.0,8.755,8.755,8.7173,8.7424,18200.0
2008-10-21 14:00:00,13.95,14.0,13.95,14.0,16100.0,8.7424,8.7738,8.7424,8.7738,16100.0
2008-10-21 14:05:00,14.0,14.01,13.94,13.95,28300.0,8.7738,8.78,8.7362,8.7424,28300.0
2008-10-21 14:10:00,13.95,13.99,13.95,13.96,17500.0,8.7424,8.7675,8.7424,8.7487,17500.0
2008-10-21 14:15:00,13.96,14.05,13.96,14.04,34700.0,8.7487,8.8051,8.7487,8.7988,34700.0
2008-10-21 14:20:00,14.05,14.07,14.04,14.06,15000.0,8.8051,8.8176,8.7988,8.8114,15000.0
2008-10-21 14:25:00,14.07,14.11,14.06,14.11,20600.0,8.8176,8.8427,8.8114,8.8427,20600.0
2008-10-21 14:30:00,14.11,14.14,14.09,14.09,19000.0,8.8427,8.8615,8.8302,8.8302,19000.0
2008-10-21 14:35:00,14.1,14.11,14.09,14.11,14600.0,8.8364,8.8427,8.8302,8.8427,14600.0
2008-10-21 14:40:00,14.11,14.17,14.09,14.17,40500.0,8.8427,8.8803,8.8302,8.8803,40500.0
2008-10-21 14:45:00,14.16,14.22,14.16,14.16,31800.0,8.874,8.9116,8.874,8.874,31800.0
2008-10-21 14:50:00,14.17,14.17,14.12,14.12,23700.0,8.8803,8.8803,8.849,8.849,23700.0
2008-10-21 14:55:00,14.13,14.14,14.09,14.11,25200.0,8.8552,8.8615,8.8302,8.8427,25200.0
2008-10-21 15:00:00,14.11,14.23,14.11,14.23,32100.0,8.8427,8.9179,8.8427,8.9179,32100.0
2008-10-21 15:05:00,14.24,14.24,14.15,14.17,30100.0,8.9242,8.9242,8.8678,8.8803,30100.0
2008-10-21 15:10:00,14.17,14.22,14.16,14.2,19900.0,8.8803,8.9116,8.874,8.8991,19900.0
2008-10-21 15:15:00,14.2,14.2,14.11,14.11,41200.0,8.8991,8.8991,8.8427,8.8427,41200.0
2008-10-21 15:20:00,14.11,14.11,14.02,14.06,67800.0,8.8427,8.8427,8.7863,8.8114,67800.0
2008-10-21 15:25:00,14.06,14.09,14.01,14.01,44300.0,8.8114,8.8302,8.78,8.78,44300.0
2008-10-21 15:30:00,14.0,14.02,13.92,13.95,51000.0,8.7738,8.7863,8.7236,8.7424,51000.0
2008-10-21 15:35:00,13.95,13.98,13.94,13.96,34300.0,8.7424,8.7612,8.7362,8.7487,34300.0
2008-10-21 15:40:00,13.95,14.0,13.91,13.91,46500.0,8.7424,8.7738,8.7173,8.7173,46500.0
2008-10-21 15:45:00,13.9,13.9,13.78,13.8,85600.0,8.7111,8.7111,8.6359,8.6484,85600.0
2008-10-21 15:50:00,13.81,13.91,13.8,13.89,111200.0,8.6547,8.7173,8.6484,8.7048,111200.0
2008-10-21 15:55:00,13.9,13.91,13.77,13.8,197600.0,8.7111,8.7173,8.6296,8.6484,197600.0
2008-10-22 09:30:00,13.53,13.56,13.0,13.38,63000.0,8.4792,8.498,8.1471,8.3852,63000.0
2008-10-22 09:35:00,13.39,13.46,13.28,13.3,69000.0,8.3915,8.4353,8.3225,8.3351,69000.0
2008-10-22 09:40:00,13.3,13.34,13.17,13.22,70800.0,8.3351,8.3601,8.2536,8.2849,70800.0
2008-10-22 09:45:00,13.22,13.29,13.18,13.23,74000.0,8.2849,8.3288,8.2599,8.2912,74000.0
2008-10-22 09:50:00,13.24,13.24,12.94,13.04,83600.0,8.2975,8.2975,8.1095,8.1721,83600.0
2008-10-22 09:55:00,13.05,13.07,12.96,12.98,43700.0,8.1784,8.1909,8.122,8.1345,43700.0
2008-10-22 10:00:00,12.97,13.03,12.88,12.88,68300.0,8.1283,8.1659,8.0719,8.0719,68300.0
2008-10-22 10:05:00,12.88,12.96,12.87,12.92,48300.0,8.0719,8.122,8.0656,8.0969,48300.0
2008-10-22 10:10:00,12.94,13.07,12.94,13.05,27300.0,8.1095,8.1909,8.1095,8.1784,27300.0
2008-10-22 10:15:00,13.05,13.11,13.02,13.08,21500.0,8.1784,8.216,8.1596,8.1972,21500.0
2008-10-22 10:20:00,13.08,13.13,13.02,13.03,35100.0,8.1972,8.2285,8.1596,8.1659,35100.0
2008-10-22 10:25:00,13.02,13.03,12.94,13.02,51900.0,8.1596,8.1659,8.1095,8.1596,51900.0
2008-10-22 10:30:00,13.02,13.09,12.98,13.06,37700.0,8.1596,8.2035,8.1345,8.1847,37700.0
2008-10-22 10:35:00,13.04,13.13,13.0,13.12,74600.0,8.1721,8.2285,8.1471,8.2223,74600.0
2008-10-22 10:40:00,13.11,13.19,13.11,13.18,46500.0,8.216,8.2661,8.216,8.2599,46500.0
2008-10-22 10:45:00,13.17,13.23,13.12,13.18,45100.0,8.2536,8.2912,8.2223,8.2599,45100.0
2008-10-22 10:50:00,13.17,13.18,13.1,13.16,25900.0,8.2536,8.2599,8.2097,8.2473,25900.0
2008-10-22 10:55:00,13.16,13.17,13.08,13.12,21100.0,8.2473,8.2536,8.1972,8.2223,21100.0
2008-10-22 11:00:00,13.12,13.12,13.04,13.07,26100.0,8.2223,8.2223,8.1721,8.1909,26100.0
2008-10-22 11:05:00,13.08,13.09,13.02,13.06,22900.0,8.1972,8.2035,8.1596,8.1847,22900.0
2008-10-22 11:10:00,13.06,13.16,13.06,13.12,23300.0,8.1847,8.2473,8.1847,8.2223,23300.0
2008-10-22 11:15:00,13.12,13.19,13.11,13.18,20600.0,8.2223,8.2661,8.216,8.2599,20600.0
2008-10-22 11:20:00,13.17,13.17,13.07,13.14,33400.0,8.2536,8.2536,8.1909,8.2348,33400.0
2008-10-22 11:25:00,13.14,13.14,13.07,13.13,45500.0,8.2348,8.2348,8.1909,8.2285,45500.0
2008-10-22 11:30:00,13.12,13.2,13.11,13.2,39700.0,8.2223,8.2724,8.216,8.2724,39700.0
2008-10-22 11:35:00,13.19,13.2,13.1,13.15,28600.0,8.2661,8.2724,8.2097,8.2411,28600.0
2008-10-22 11:40:00,13.13,13.27,13.13,13.22,23900.0,8.2285,8.3163,8.2285,8.2849,23900.0
2008-10-22 11:45:00,13.22,13.28,13.22,13.26,25300.0,8.2849,8.3225,8.2849,8.31,25300.0
2008-10-22 11:50:00,13.26,13.28,13.22,13.23,14500.0,8.31,8.3225,8.2849,8.2912,14500.0
2008-10-22 11:55:00,13.23,13.25,13.21,13.24,14500.0,8.2912,8.3037,8.2787,8.2975,14500.0
2008-10-22 12:00:00,13.23,13.24,13.18,13.19,18300.0,8.2912,8.2975,8.2599,8.2661,18300.0
2008-10-22 12:05:00,13.18,13.23,13.18,13.2,13600.0,8.2599,8.2912,8.2599,8.2724,13600.0
2008-10-22 12:10:00,13.2,13.21,13.16,13.18,20600.0,8.2724,8.2787,8.2473,8.2599,20600.0
2008-10-22 12:15:00,13.17,13.25,13.16,13.24,22600.0,8.2536,8.3037,8.2473,8.2975,22600.0
2008-10-22 12:20:00,13.24,13.29,13.24,13.29,33300.0,8.2975,8.3288,8.2975,8.3288,33300.0
2008-10-22 12:25:00,13.29,13.3,13.26,13.27,22400.0,8.3288,8.3351,8.31,8.3163,22400.0
2008-10-22 12:30:00,13.27,13.27,13.2,13.2,16100.0,8.3163,8.3163,8.2724,8.2724,16100.0
2008-10-22 12:35:00,13.21,13.22,13.18,13.18,22900.0,8.2787,8.2849,8.2599,8.2599,22900.0
2008-10-22 12:40:00,13.18,13.19,13.15,13.16,14300.0,8.2599,8.2661,8.2411,8.2473,14300.0
2008-10-22 12:45:00,13.16,13.17,13.09,13.09,56500.0,8.2473,8.2536,8.2035,8.2035,56500.0
2008-10-22 12:50:00,13.1,13.16,13.09,13.14,18000.0,8.2097,8.2473,8.2035,8.2348,18000.0
2008-10-22 12:55:00,13.14,13.16,13.09,13.11,21700.0,8.2348,8.2473,8.2035,8.216,21700.0
2008-10-22 13:00:00,13.12,13.12,13.03,13.05,46700.0,8.2223,8.2223,8.1659,8.1784,46700.0
2008-10-22 13:05:00,13.05,13.07,13.05,13.05,10800.0,8.1784,8.1909,8.1784,8.1784,10800.0
2008-10-22 13:10:00,13.05,13.07,13.02,13.05,25200.0,8.1784,8.1909,8.1596,8.1784,25200.0
2008-10-22 13:15:00,13.06,13.08,13.01,13.08,29400.0,8.1847,8.1972,8.1533,8.1972,29400.0
2008-10-22 13:20:00,13.07,13.08,13.01,13.02,22500.0,8.1909,8.1972,8.1533,8.1596,22500.0
2008-10-22 13:25:00,13.02,13.02,12.96,13.02,39100.0,8.1596,8.1596,8.122,8.1596,39100.0
2008-10-22 13:30:00,13.01,13.03,12.91,12.95,44300.0,8.1533,8.1659,8.0907,8.1157,44300.0
2008-10-22 13:35:00,12.95,12.95,12.89,12.94,32600.0,8.1157,8.1157,8.0781,8.1095,32600.0
2008-10-22 13:40:00,12.93,12.98,12.93,12.94,27400.0,8.1032,8.1345,8.1032,8.1095,27400.0
2008-10-22 13:45:00,12.95,13.03,12.95,13.03,20200.0,8.1157,8.1659,8.1157,8.1659,20200.0
2008-10-22 13:50:00,13.03,13.03,12.94,13.01,28300.0,8.1659,8.1659,8.1095,8.1533,28300.0
2008-10-22 13:55:00,13.01,13.02,12.98,13.01,33400.0,8.1533,8.1596,8.1345,8.1533,33400.0
2008-10-22 14:00:00,13.01,13.03,12.97,12.98,29900.0,8.1533,8.1659,8.1283,8.1345,29900.0
2008-10-22 14:05:00,12.98,13.01,12.95,12.95,27800.0,8.1345,8.1533,8.1157,8.1157,27800.0
2008-10-22 14:10:00,12.95,12.97,12.94,12.97,12200.0,8.1157,8.1283,8.1095,8.1283,12200.0
2008-10-22 14:15:00,12.97,13.0,12.96,12.99,46400.0,8.1283,8.1471,8.122,8.1408,46400.0
2008-10-22 14:20:00,12.99,13.06,12.98,13.03,51400.0,8.1408,8.1847,8.1345,8.1659,51400.0
2008-10-22 14:25:00,13.04,13.04,12.98,13.04,42700.0,8.1721,8.1721,8.1345,8.1721,42700.0
2008-10-22 14:30:00,13.04,13.04,12.94,12.98,50700.0,8.1721,8.1721,8.1095,8.1345,50700.0
2008-10-22 14:35:00,12.97,12.99,12.95,12.97,25900.0,8.1283,8.1408,8.1157,8.1283,25900.0
2008-10-22 14:40:00,12.97,12.97,12.85,12.87,50000.0,8.1283,8.1283,8.0531,8.0656,50000.0
2008-10-22 14:45:00,12.86,12.91,12.83,12.86,49300.0,8.0593,8.0907,8.0405,8.0593,49300.0
2008-10-22 14:50:00,12.86,12.86,12.81,12.84,58700.0,8.0593,8.0593,8.028,8.0468,58700.0
2008-10-22 14:55:00,12.83,12.93,12.81,12.93,37900.0,8.0405,8.1032,8.028,8.1032,37900.0
2008-10-22 15:00:00,12.91,12.94,12.86,12.9,39200.0,8.0907,8.1095,8.0593,8.0844,39200.0
2008-10-22 15:05:00,12.9,12.92,12.84,12.92,37800.0,8.0844,8.0969,8.0468,8.0969,37800.0
2008-10-22 15:10:00,12.93,12.93,12.84,12.85,36200.0,8.1032,8.1032,8.0468,8.0531,36200.0
2008-10-22 15:15:00,12.85,12.89,12.78,12.79,49800.0,8.0531,8.0781,8.0092,8.0154,49800.0
2008-10-22 15:20:00,12.78,12.81,12.75,12.79,43800.0,8.0092,8.028,7.9904,8.0154,43800.0
2008-10-22 15:25:00,12.79,12.85,12.76,12.76,60800.0,8.0154,8.0531,7.9966,7.9966,60800.0
2008-10-22 15:30:00,12.76,12.76,12.64,12.64,85000.0,7.9966,7.9966,7.9214,7.9214,85000.0
2008-10-22 15:35:00,12.64,12.68,12.54,12.56,227200.0,7.9214,7.9465,7.8588,7.8713,227200.0
2008-10-22 15:40:00,12.55,12.6,12.5,12.57,454600.0,7.865,7.8964,7.8337,7.8776,454600.0
2008-10-22 15:45:00,12.57,12.68,12.55,12.66,224700.0,7.8776,7.9465,7.865,7.934,224700.0
2008-10-22 15:50:00,12.66,12.82,12.62,12.67,250100.0,7.934,8.0342,7.9089,7.9402,250100.0
2008-10-22 15:55:00,12.67,12.81,12.56,12.7,436500.0,7.9402,8.028,7.8713,7.959,436500.0
2008-10-23 09:30:00,12.7,12.82,12.68,12.7,42300.0,7.959,8.0342,7.9465,7.959,42300.0
2008-10-23 09:35:00,12.73,12.84,12.69,12.73,48000.0,7.9778,8.0468,7.9528,7.9778,48000.0
2008-10-23 09:40:00,12.71,12.76,12.52,12.53,97000.0,7.9653,7.9966,7.8462,7.8525,97000.0
2008-10-23 09:45:00,12.53,12.53,12.35,12.35,72400.0,7.8525,7.8525,7.7397,7.7397,72400.0
2008-10-23 09:50:00,12.35,12.41,12.31,12.38,77400.0,7.7397,7.7773,7.7146,7.7585,77400.0
2008-10-23 09:55:00,12.39,12.44,12.32,12.44,53100.0,7.7648,7.7961,7.7209,7.7961,53100.0
2008-10-23 10:00:00,12.43,12.48,12.4,12.44,92700.0,7.7898,7.8212,7.771,7.7961,92700.0
2008-10-23 10:05:00,12.44,12.5,12.4,12.42,95800.0,7.7961,7.8337,7.771,7.7836,95800.0
2008-10-23 10:10:00,12.42,12.51,12.4,12.48,51800.0,7.7836,7.84,7.771,7.8212,51800.0
2008-10-23 10:15:00,12.48,12.48,12.38,12.43,112700.0,7.8212,7.8212,7.7585,7.7898,112700.0
2008-10-23 10:20:00,12.44,12.49,12.39,12.43,82600.0,7.7961,7.8274,7.7648,7.7898,82600.0
2008-10-23 10:25:00,12.41,12.43,12.36,12.4,45700.0,7.7773,7.7898,7.746,7.771,45700.0
2008-10-23 10:30:00,12.38,12.5,12.32,12.46,60700.0,7.7585,7.8337,7.7209,7.8086,60700.0
2008-10-23 10:35:00,12.47,12.5,12.34,12.38,51600.0,7.8149,7.8337,7.7334,7.7585,51600.0
2008-10-23 10:40:00,12.37,12.62,12.36,12.62,78400.0,7.7522,7.9089,7.746,7.9089,78400.0
2008-10-23 10:45:00,12.62,12.69,12.57,12.58,70100.0,7.9089,7.9528,7.8776,7.8838,70100.0
2008-10-23 10:50:00,12.58,12.6,12.51,12.54,75900.0,7.8838,7.8964,7.84,7.8588,75900.0
2008-10-23 10:55:00,12.53,12.74,12.5,12.74,70700.0,7.8525,7.9841,7.8337,7.9841,70700.0
2008-10-23 11:00:00,12.74,12.77,12.64,12.64,40200.0,7.9841,8.0029,7.9214,7.9214,40200.0
2008-10-23 11:05:00,12.64,12.66,12.59,12.6,109400.0,7.9214,7.934,7.8901,7.8964,109400.0
2008-10-23 11:10:00,12.61,12.69,12.6,12.67,56300.0,7.9026,7.9528,7.8964,7.9402,56300.0
2008-10-23 11:15:00,12.68,12.73,12.67,12.69,61200.0,7.9465,7.9778,7.9402,7.9528,61200.0
2008-10-23 11:20:00,12.69,12.72,12.68,12.68,51400.0,7.9528,7.9716,7.9465,7.9465,51400.0
2008-10-23 11:25:00,12.69,12.7,12.68,12.7,21700.0,7.9528,7.959,7.9465,7.959,21700.0
2008-10-23 11:30:00,12.7,12.73,12.64,12.65,87800.0,7.959,7.9778,7.9214,7.9277,87800.0
2008-10-23 11:35:00,12.65,12.66,12.62,12.65,70400.0,7.9277,7.934,7.9089,7.9277,70400.0
2008-10-23 11:40:00,12.64,12.65,12.53,12.53,43800.0,7.9214,7.9277,7.8525,7.8525,43800.0
2008-10-23 11:45:00,12.54,12.6,12.51,12.54,59800.0,7.8588,7.8964,7.84,7.8588,59800.0
2008-10-23 11:50:00,12.54,12.66,12.53,12.6,60900.0,7.8588,7.934,7.8525,7.8964,60900.0
2008-10-23 11:55:00,12.6,12.62,12.58,12.6,35400.0,7.8964,7.9089,7.8838,7.8964,35400.0
2008-10-23 12:00:00,12.6,12.6,12.48,12.48,51500.0,7.8964,7.8964,7.8212,7.8212,51500.0
2008-10-23 12:05:00,12.5,12.51,12.47,12.48,43600.0,7.8337,7.84,7.8149,7.8212,43600.0
2008-10-23 12:10:00,12.48,12.5,12.47,12.5,20200.0,7.8212,7.8337,7.8149,7.8337,20200.0
2008-10-23 12:15:00,12.5,12.52,12.42,12.43,76900.0,7.8337,7.8462,7.7836,7.7898,76900.0
2008-10-23 12:20:00,12.43,12.47,12.42,12.44,60000.0,7.7898,7.8149,7.7836,7.7961,60000.0
2008-10-23 12:25:00,12.44,12.46,12.38,12.4,77600.0,7.7961,7.8086,7.7585,7.771,77600.0
2008-10-23 12:30:00,12.4,12.46,12.38,12.43,71700.0,7.771,7.8086,7.7585,7.7898,71700.0
2008-10-23 12:35:00,12.43,12.45,12.35,12.38,43200.0,7.7898,7.8024,7.7397,7.7585,43200.0
2008-10-23 12:40:00,12.39,12.39,12.33,12.39,32900.0,7.7648,7.7648,7.7272,7.7648,32900.0
2008-10-23 12:45:00,12.38,12.45,12.38,12.42,32400.0,7.7585,7.8024,7.7585,7.7836,32400.0
2008-10-23 12:50:00,12.43,12.45,12.41,12.43,37800.0,7.7898,7.8024,7.7773,7.7898,37800.0
2008-10-23 12:55:00,12.43,12.45,12.33,12.37,51600.0,7.7898,7.8024,7.7272,7.7522,51600.0
2008-10-23 13:00:00,12.37,12.4,12.26,12.32,118000.0,7.7522,7.771,7.6833,7.7209,118000.0
2008-10-23 13:05:00,12.32,12.39,12.29,12.37,86400.0,7.7209,7.7648,7.7021,7.7522,86400.0
2008-10-23 13:10:00,12.37,12.45,12.33,12.43,52400.0,7.7522,7.8024,7.7272,7.7898,52400.0
2008-10-23 13:15:00,12.44,12.53,12.43,12.51,153100.0,7.7961,7.8525,7.7898,7.84,153100.0
2008-10-23 13:20:00,12.51,12.51,12.43,12.43,48000.0,7.84,7.84,7.7898,7.7898,48000.0
2008-10-23 13:25:00,12.44,12.47,12.37,12.37,51200.0,7.7961,7.8149,7.7522,7.7522,51200.0
2008-10-23 13:30:00,12.37,12.4,12.32,12.32,48400.0,7.7522,7.771,7.7209,7.7209,48400.0
2008-10-23 13:35:00,12.33,12.43,12.31,12.37,82000.0,7.7272,7.7898,7.7146,7.7522,82000.0
2008-10-23 13:40:00,12.37,12.46,12.37,12.42,77500.0,7.7522,7.8086,7.7522,7.7836,77500.0
2008-10-23 13:45:00,12.42,12.44,12.36,12.37,59300.0,7.7836,7.7961,7.746,7.7522,59300.0
2008-10-23 13:50:00,12.37,12.38,12.28,12.33,41800.0,7.7522,7.7585,7.6958,7.7272,41800.0
2008-10-23 13:55:00,12.33,12.37,12.29,12.33,64800.0,7.7272,7.7522,7.7021,7.7272,64800.0
2008-10-23 14:00:00,12.33,12.33,12.18,12.19,102900.0,7.7272,7.7272,7.6332,7.6394,102900.0
2008-10-23 14:05:00,12.2,12.25,12.19,12.21,59200.0,7.6457,7.677,7.6394,7.652,59200.0
2008-10-23 14:10:00,12.21,12.23,12.08,12.1,66800.0,7.652,7.6645,7.5705,7.583,66800.0
2008-10-23 14:15:00,12.1,12.15,12.0,12.01,68000.0,7.583,7.6144,7.5204,7.5266,68000.0
2008-10-23 14:20:00,12.01,12.05,11.97,12.05,63100.0,7.5266,7.5517,7.5016,7.5517,63100.0
2008-10-23 14:25:00,12.05,12.2,12.04,12.19,66500.0,7.5517,7.6457,7.5454,7.6394,66500.0
2008-10-23 14:30:00,12.2,12.28,12.13,12.22,124700.0,7.6457,7.6958,7.6018,7.6582,124700.0
2008-10-23 14:35:00,12.23,12.35,12.18,12.35,76000.0,7.6645,7.7397,7.6332,7.7397,76000.0
2008-10-23 14:40:00,12.36,12.36,12.22,12.28,59900.0,7.746,7.746,7.6582,7.6958,59900.0
2008-10-23 14:45:00,12.28,12.34,12.17,12.19,88400.0,7.6958,7.7334,7.6269,7.6394,88400.0
2008-10-23 14:50:00,12.19,12.22,12.15,12.2,74500.0,7.6394,7.6582,7.6144,7.6457,74500.0
2008-10-23 14:55:00,12.19,12.22,12.09,12.22,81000.0,7.6394,7.6582,7.5768,7.6582,81000.0
2008-10-23 15:00:00,12.23,12.37,12.17,12.34,83600.0,7.6645,7.7522,7.6269,7.7334,83600.0
2008-10-23 15:05:00,12.33,12.55,12.31,12.55,105200.0,7.7272,7.865,7.7146,7.865,105200.0
2008-10-23 15:10:00,12.54,12.6,12.48,12.55,113600.0,7.8588,7.8964,7.8212,7.865,113600.0
2008-10-23 15:15:00,12.54,12.55,12.4,12.42,85300.0,7.8588,7.865,7.771,7.7836,85300.0
2008-10-23 15:20:00,12.42,12.56,12.39,12.51,72600.0,7.7836,7.8713,7.7648,7.84,72600.0
2008-10-23 15:25:00,12.52,12.54,12.45,12.5,77500.0,7.8462,7.8588,7.8024,7.8337,77500.0
2008-10-23 15:30:00,12.51,12.52,12.36,12.46,94900.0,7.84,7.8462,7.746,7.8086,94900.0
2008-10-23 15:35:00,12.46,12.52,12.38,12.38,80600.0,7.8086,7.8462,7.7585,7.7585,80600.0
2008-10-23 15:40:00,12.38,12.66,12.34,12.66,169600.0,7.7585,7.934,7.7334,7.934,169600.0
2008-10-23 15:45:00,12.65,12.87,12.65,12.87,187600.0,7.9277,8.0656,7.9277,8.0656,187600.0
2008-10-23 15:50:00,12.87,12.87,12.71,12.74,168300.0,8.0656,8.0656,7.9653,7.9841,168300.0
2008-10-23 15:55:00,12.73,13.04,12.72,12.97,327400.0,7.9778,8.1721,7.9716,8.1283,327400.0
2008-10-24 09:30:00,12.09,12.7,10.29,12.6,142000.0,7.5768,7.959,6.4487,7.8964,142000.0
2008-10-24 09:35:00,12.6,12.6,12.1,12.19,61800.0,7.8964,7.8964,7.583,7.6394,61800.0
2008-10-24 09:40:00,12.21,12.37,12.11,12.18,35000.0,7.652,7.7522,7.5893,7.6332,35000.0
2008-10-24 09:45:00,12.18,12.38,12.17,12.33,54900.0,7.6332,7.7585,7.6269,7.7272,54900.0
2008-10-24 09:50:00,12.34,12.41,12.22,12.35,72400.0,7.7334,7.7773,7.6582,7.7397,72400.0
2008-10-24 09:55:00,12.38,12.4,12.28,12.34,66800.0,7.7585,7.771,7.6958,7.7334,66800.0
2008-10-24 10:00:00,12.37,12.56,12.17,12.34,117600.0,7.7522,7.8713,7.6269,7.7334,117600.0
2008-10-24 10:05:00,12.36,12.4,12.17,12.3,83400.0,7.746,7.771,7.6269,7.7084,83400.0
2008-10-24 10:10:00,12.29,12.36,12.25,12.36,31700.0,7.7021,7.746,7.677,7.746,31700.0
2008-10-24 10:15:00,12.35,12.49,12.28,12.38,25400.0,7.7397,7.8274,7.6958,7.7585,25400.0
2008-10-24 10:20:00,12.4,12.48,12.21,12.21,43500.0,7.771,7.8212,7.652,7.652,43500.0
2008-10-24 10:25:00,12.21,12.32,12.13,12.3,44600.0,7.652,7.7209,7.6018,7.7084,44600.0
2008-10-24 10:30:00,12.29,12.37,12.26,12.33,65200.0,7.7021,7.7522,7.6833,7.7272,65200.0
2008-10-24 10:35:00,12.35,12.44,12.28,12.31,54900.0,7.7397,7.7961,7.6958,7.7146,54900.0
2008-10-24 10:40:00,12.33,12.37,12.27,12.36,43000.0,7.7272,7.7522,7.6896,7.746,43000.0
2008-10-24 10:45:00,12.37,12.39,12.29,12.32,28100.0,7.7522,7.7648,7.7021,7.7209,28100.0
2008-10-24 10:50:00,12.33,12.41,12.31,12.39,25500.0,7.7272,7.7773,7.7146,7.7648,25500.0
2008-10-24 10:55:00,12.39,12.47,12.35,12.39,30700.0,7.7648,7.8149,7.7397,7.7648,30700.0
2008-10-24 11:00:00,12.41,12.46,12.35,12.36,34100.0,7.7773,7.8086,7.7397,7.746,34100.0
2008-10-24 11:05:00,12.37,12.44,12.34,12.35,29500.0,7.7522,7.7961,7.7334,7.7397,29500.0
2008-10-24 11:10:00,12.36,12.36,12.29,12.33,23300.0,7.746,7.746,7.7021,7.7272,23300.0
2008-10-24 11:15:00,12.35,12.43,12.34,12.43,16700.0,7.7397,7.7898,7.7334,7.7898,16700.0
2008-10-24 11:20:00,12.43,12.6,12.4,12.5,67700.0,7.7898,7.8964,7.771,7.8337,67700.0
2008-10-24 11:25:00,12.52,12.54,12.46,12.51,27600.0,7.8462,7.8588,7.8086,7.84,27600.0
2008-10-24 11:30:00,12.52,12.58,12.41,12.43,36900.0,7.8462,7.8838,7.7773,7.7898,36900.0
2008-10-24 11:35:00,12.43,12.61,12.43,12.58,47600.0,7.7898,7.9026,7.7898,7.8838,47600.0
2008-10-24 11:40:00,12.59,12.6,12.51,12.53,19900.0,7.8901,7.8964,7.84,7.8525,19900.0
2008-10-24 11:45:00,12.54,12.54,12.42,12.46,40100.0,7.8588,7.8588,7.7836,7.8086,40100.0
2008-10-24 11:50:00,12.45,12.45,12.38,12.41,47200.0,7.8024,7.8024,7.7585,7.7773,47200.0
2008-10-24 11:55:00,12.4,12.44,12.39,12.42,17200.0,7.771,7.7961,7.7648,7.7836,17200.0
2008-10-24 12:00:00,12.41,12.41,12.26,12.35,48500.0,7.7773,7.7773,7.6833,7.7397,48500.0
2008-10-24 12:05:00,12.35,12.39,12.32,12.37,26100.0,7.7397,7.7648,7.7209,7.7522,26100.0
2008-10-24 12:10:00,12.37,12.43,12.33,12.41,22200.0,7.7522,7.7898,7.7272,7.7773,22200.0
2008-10-24 12:15:00,12.4,12.4,12.34,12.37,14000.0,7.771,7.771,7.7334,7.7522,14000.0
2008-10-24 12:20:00,12.37,12.4,12.26,12.27,25300.0,7.7522,7.771,7.6833,7.6896,25300.0
2008-10-24 12:25:00,12.27,12.33,12.25,12.27,32400.0,7.6896,7.7272,7.677,7.6896,32400.0
2008-10-24 12:30:00,12.26,12.3,12.23,12.26,19800.0,7.6833,7.7084,7.6645,7.6833,19800.0
2008-10-24 12:35:00,12.25,12.3,12.25,12.26,13300.0,7.677,7.7084,7.677,7.6833,13300.0
2008-10-24 12:40:00,12.26,12.3,12.23,12.23,18600.0,7.6833,7.7084,7.6645,7.6645,18600.0
2008-10-24 12:45:00,12.23,12.25,12.19,12.25,28100.0,7.6645,7.677,7.6394,7.677,28100.0
2008-10-24 12:50:00,12.26,12.33,12.26,12.32,28500.0,7.6833,7.7272,7.6833,7.7209,28500.0
2008-10-24 12:55:00,12.34,12.43,12.31,12.35,41100.0,7.7334,7.7898,7.7146,7.7397,41100.0
2008-10-24 13:00:00,12.35,12.4,12.34,12.34,24200.0,7.7397,7.771,7.7334,7.7334,24200.0
2008-10-24 13:05:00,12.35,12.39,12.33,12.36,13300.0,7.7397,7.7648,7.7272,7.746,13300.0
2008-10-24 13:10:00,12.39,12.41,12.35,12.39,22300.0,7.7648,7.7773,7.7397,7.7648,22300.0
2008-10-24 13:15:00,12.39,12.54,12.38,12.5,39200.0,7.7648,7.8588,7.7585,7.8337,39200.0
2008-10-24 13:20:00,12.49,12.55,12.48,12.49,30700.0,7.8274,7.865,7.8212,7.8274,30700.0
2008-10-24 13:25:00,12.48,12.52,12.45,12.45,37500.0,7.8212,7.8462,7.8024,7.8024,37500.0
2008-10-24 13:30:00,12.45,12.45,12.36,12.37,41000.0,7.8024,7.8024,7.746,7.7522,41000.0
2008-10-24 13:35:00,12.37,12.4,12.32,12.35,45400.0,7.7522,7.771,7.7209,7.7397,45400.0
2008-10-24 13:40:00,12.34,12.36,12.31,12.32,18100.0,7.7334,7.746,7.7146,7.7209,18100.0
2008-10-24 13:45:00,12.33,12.33,12.18,12.18,50200.0,7.7272,7.7272,7.6332,7.6332,50200.0
2008-10-24 13:50:00,12.19,12.25,12.18,12.18,56600.0,7.6394,7.677,7.6332,7.6332,56600.0
2008-10-24 13:55:00,12.19,12.24,12.09,12.09,73000.0,7.6394,7.6708,7.5768,7.5768,73000.0
2008-10-24 14:00:00,12.11,12.16,12.1,12.1,45000.0,7.5893,7.6206,7.583,7.583,45000.0
2008-10-24 14:05:00,12.1,12.12,12.07,12.12,31800.0,7.583,7.5956,7.5642,7.5956,31800.0
2008-10-24 14:10:00,12.12,12.23,12.12,12.2,62800.0,7.5956,7.6645,7.5956,7.6457,62800.0
2008-10-24 14:15:00,12.19,12.27,12.17,12.25,45800.0,7.6394,7.6896,7.6269,7.677,45800.0
2008-10-24 14:20:00,12.23,12.26,12.2,12.2,53700.0,7.6645,7.6833,7.6457,7.6457,53700.0
2008-10-24 14:25:00,12.2,12.22,12.12,12.19,53800.0,7.6457,7.6582,7.5956,7.6394,53800.0
2008-10-24 14:30:00,12.19,12.34,12.18,12.34,69800.0,7.6394,7.7334,7.6332,7.7334,69800.0
2008-10-24 14:35:00,12.33,12.37,12.29,12.35,49100.0,7.7272,7.7522,7.7021,7.7397,49100.0
2008-10-24 14:40:00,12.34,12.36,12.26,12.27,93100.0,7.7334,7.746,7.6833,7.6896,93100.0
2008-10-24 14:45:00,12.27,12.28,12.18,12.2,55800.0,7.6896,7.6958,7.6332,7.6457,55800.0
2008-10-24 14:50:00,12.23,12.26,12.21,12.25,65500.0,7.6645,7.6833,7.652,7.677,65500.0
2008-10-24 14:55:00,12.24,12.43,12.24,12.4,139200.0,7.6708,7.7898,7.6708,7.771,139200.0
2008-10-24 15:00:00,12.4,12.57,12.38,12.49,105500.0,7.771,7.8776,7.7585,7.8274,105500.0
2008-10-24 15:05:00,12.49,12.55,12.46,12.51,77100.0,7.8274,7.865,7.8086,7.84,77100.0
2008-10-24 15:10:00,12.51,12.61,12.43,12.48,88300.0,7.84,7.9026,7.7898,7.8212,88300.0
2008-10-24 15:15:00,12.46,12.51,12.36,12.38,64600.0,7.8086,7.84,7.746,7.7585,64600.0
2008-10-24 15:20:00,12.37,12.58,12.34,12.57,77800.0,7.7522,7.8838,7.7334,7.8776,77800.0
2008-10-24 15:25:00,12.56,12.57,12.46,12.54,70900.0,7.8713,7.8776,7.8086,7.8588,70900.0
2008-10-24 15:30:00,12.54,12.54,12.39,12.44,65900.0,7.8588,7.8588,7.7648,7.7961,65900.0
2008-10-24 15:35:00,12.44,12.44,12.27,12.31,78100.0,7.7961,7.7961,7.6896,7.7146,78100.0
2008-10-24 15:40:00,12.31,12.47,12.31,12.36,121900.0,7.7146,7.8149,7.7146,7.746,121900.0
2008-10-24 15:45:00,12.37,12.53,12.37,12.51,97100.0,7.7522,7.8525,7.7522,7.84,97100.0
2008-10-24 15:50:00,12.49,12.54,12.43,12.47,86200.0,7.8274,7.8588,7.7898,7.8149,86200.0
2008-10-24 15:55:00,12.47,12.47,12.23,12.24,317100.0,7.8149,7.8149,7.6645,7.6708,317100.0
2008-10-27 09:30:00,12.15,12.38,11.85,11.86,66100.0,7.6144,7.7585,7.4264,7.4326,66100.0
2008-10-27 09:35:00,11.86,12.1,11.8,12.04,46900.0,7.4326,7.583,7.395,7.5454,46900.0
2008-10-27 09:40:00,12.03,12.21,12.03,12.19,35100.0,7.5392,7.652,7.5392,7.6394,35100.0
2008-10-27 09:45:00,12.19,12.21,12.04,12.09,41300.0,7.6394,7.652,7.5454,7.5768,41300.0
2008-10-27 09:50:00,12.1,12.15,12.05,12.15,27900.0,7.583,7.6144,7.5517,7.6144,27900.0
2008-10-27 09:55:00,12.15,12.19,12.11,12.17,34000.0,7.6144,7.6394,7.5893,7.6269,34000.0
2008-10-27 10:00:00,12.17,12.36,12.16,12.33,50400.0,7.6269,7.746,7.6206,7.7272,50400.0
2008-10-27 10:05:00,12.33,12.39,12.32,12.37,74400.0,7.7272,7.7648,7.7209,7.7522,74400.0
2008-10-27 10:10:00,12.36,12.38,12.26,12.26,32500.0,7.746,7.7585,7.6833,7.6833,32500.0
2008-10-27 10:15:00,12.26,12.31,12.22,12.28,48200.0,7.6833,7.7146,7.6582,7.6958,48200.0
2008-10-27 10:20:00,12.28,12.32,12.26,12.29,75500.0,7.6958,7.7209,7.6833,7.7021,75500.0
2008-10-27 10:25:00,12.28,12.32,12.26,12.28,38700.0,7.6958,7.7209,7.6833,7.6958,38700.0
2008-10-27 10:30:00,12.28,12.3,12.23,12.24,73400.0,7.6958,7.7084,7.6645,7.6708,73400.0
2008-10-27 10:35:00,12.23,12.3,12.22,12.3,73300.0,7.6645,7.7084,7.6582,7.7084,73300.0
2008-10-27 10:40:00,12.3,12.32,12.21,12.26,80500.0,7.7084,7.7209,7.652,7.6833,80500.0
2008-10-27 10:45:00,12.26,12.29,12.24,12.26,37000.0,7.6833,7.7021,7.6708,7.6833,37000.0
2008-10-27 10:50:00,12.25,12.26,12.2,12.2,96900.0,7.677,7.6833,7.6457,7.6457,96900.0
2008-10-27 10:55:00,12.19,12.3,12.19,12.3,65100.0,7.6394,7.7084,7.6394,7.7084,65100.0
2008-10-27 11:00:00,12.3,12.3,12.25,12.27,34200.0,7.7084,7.7084,7.677,7.6896,34200.0
2008-10-27 11:05:00,12.27,12.35,12.26,12.34,57000.0,7.6896,7.7397,7.6833,7.7334,57000.0
2008-10-27 11:10:00,12.34,12.45,12.33,12.44,90900.0,7.7334,7.8024,7.7272,7.7961,90900.0
2008-10-27 11:15:00,12.44,12.45,12.35,12.35,46200.0,7.7961,7.8024,7.7397,7.7397,46200.0
2008-10-27 11:20:00,12.35,12.38,12.34,12.35,40300.0,7.7397,7.7585,7.7334,7.7397,40300.0
2008-10-27 11:25:00,12.35,12.4,12.32,12.4,54200.0,7.7397,7.771,7.7209,7.771,54200.0
2008-10-27 11:30:00,12.4,12.41,12.31,12.31,66500.0,7.771,7.7773,7.7146,7.7146,66500.0
2008-10-27 11:35:00,12.32,12.36,12.29,12.32,35200.0,7.7209,7.746,7.7021,7.7209,35200.0
2008-10-27 11:40:00,12.31,12.34,12.28,12.3,91700.0,7.7146,7.7334,7.6958,7.7084,91700.0
2008-10-27 11:45:00,12.3,12.35,12.28,12.29,175800.0,7.7084,7.7397,7.6958,7.7021,175800.0
2008-10-27 11:50:00,12.3,12.35,12.26,12.32,44100.0,7.7084,7.7397,7.6833,7.7209,44100.0
2008-10-27 11:55:00,12.32,12.36,12.26,12.29,39700.0,7.7209,7.746,7.6833,7.7021,39700.0
2008-10-27 12:00:00,12.29,12.38,12.28,12.37,48000.0,7.7021,7.7585,7.6958,7.7522,48000.0
2008-10-27 12:05:00,12.37,12.49,12.36,12.46,55800.0,7.7522,7.8274,7.746,7.8086,55800.0
2008-10-27 12:10:00,12.46,12.5,12.46,12.49,97200.0,7.8086,7.8337,7.8086,7.8274,97200.0
2008-10-27 12:15:00,12.48,12.49,12.38,12.39,59700.0,7.8212,7.8274,7.7585,7.7648,59700.0
2008-10-27 12:20:00,12.39,12.39,12.34,12.34,34200.0,7.7648,7.7648,7.7334,7.7334,34200.0
2008-10-27 12:25:00,12.34,12.38,12.3,12.31,37300.0,7.7334,7.7585,7.7084,7.7146,37300.0
2008-10-27 12:30:00,12.3,12.35,12.26,12.33,32200.0,7.7084,7.7397,7.6833,7.7272,32200.0
2008-10-27 12:35:00,12.33,12.35,12.3,12.32,18800.0,7.7272,7.7397,7.7084,7.7209,18800.0
2008-10-27 12:40:00,12.33,12.39,12.29,12.34,28600.0,7.7272,7.7648,7.7021,7.7334,28600.0
2008-10-27 12:45:00,12.34,12.34,12.28,12.3,20300.0,7.7334,7.7334,7.6958,7.7084,20300.0
2008-10-27 12:50:00,12.31,12.39,12.3,12.38,41800.0,7.7146,7.7648,7.7084,7.7585,41800.0
2008-10-27 12:55:00,12.39,12.42,12.34,12.42,23800.0,7.7648,7.7836,7.7334,7.7836,23800.0
2008-10-27 13:00:00,12.41,12.44,12.38,12.41,21100.0,7.7773,7.7961,7.7585,7.7773,21100.0
2008-10-27 13:05:00,12.41,12.43,12.36,12.38,15600.0,7.7773,7.7898,7.746,7.7585,15600.0
2008-10-27 13:10:00,12.38,12.39,12.32,12.34,21900.0,7.7585,7.7648,7.7209,7.7334,21900.0
2008-10-27 13:15:00,12.34,12.35,12.33,12.35,12000.0,7.7334,7.7397,7.7272,7.7397,12000.0
2008-10-27 13:20:00,12.34,12.39,12.29,12.38,36400.0,7.7334,7.7648,7.7021,7.7585,36400.0
2008-10-27 13:25:00,12.38,12.4,12.35,12.4,18500.0,7.7585,7.771,7.7397,7.771,18500.0
2008-10-27 13:30:00,12.4,12.45,12.4,12.43,21400.0,7.771,7.8024,7.771,7.7898,21400.0
2008-10-27 13:35:00,12.43,12.43,12.36,12.37,17900.0,7.7898,7.7898,7.746,7.7522,17900.0
2008-10-27 13:40:00,12.37,12.47,12.37,12.42,25500.0,7.7522,7.8149,7.7522,7.7836,25500.0
2008-10-27 13:45:00,12.43,12.46,12.38,12.4,23100.0,7.7898,7.8086,7.7585,7.771,23100.0
2008-10-27 13:50:00,12.39,12.4,12.31,12.32,16500.0,7.7648,7.771,7.7146,7.7209,16500.0
2008-10-27 13:55:00,12.32,12.35,12.29,12.29,51700.0,7.7209,7.7397,7.7021,7.7021,51700.0
2008-10-27 14:00:00,12.3,12.34,12.24,12.3,45400.0,7.7084,7.7334,7.6708,7.7084,45400.0
2008-10-27 14:05:00,12.3,12.34,12.27,12.34,31400.0,7.7084,7.7334,7.6896,7.7334,31400.0
2008-10-27 14:10:00,12.33,12.33,12.24,12.27,34700.0,7.7272,7.7272,7.6708,7.6896,34700.0
2008-10-27 14:15:00,12.27,12.27,12.2,12.23,72200.0,7.6896,7.6896,7.6457,7.6645,72200.0
2008-10-27 14:20:00,12.23,12.25,12.18,12.24,33000.0,7.6645,7.677,7.6332,7.6708,33000.0
2008-10-27 14:25:00,12.24,12.26,12.18,12.19,27300.0,7.6708,7.6833,7.6332,7.6394,27300.0
2008-10-27 14:30:00,12.19,12.2,12.15,12.15,27200.0,7.6394,7.6457,7.6144,7.6144,27200.0
2008-10-27 14:35:00,12.16,12.2,12.15,12.19,27600.0,7.6206,7.6457,7.6144,7.6394,27600.0
2008-10-27 14:40:00,12.18,12.25,12.14,12.21,67600.0,7.6332,7.677,7.6081,7.652,67600.0
2008-10-27 14:45:00,12.21,12.25,12.19,12.19,41100.0,7.652,7.677,7.6394,7.6394,41100.0
2008-10-27 14:50:00,12.18,12.19,12.07,12.15,60800.0,7.6332,7.6394,7.5642,7.6144,60800.0
2008-10-27 14:55:00,12.15,12.17,12.05,12.06,41300.0,7.6144,7.6269,7.5517,7.558,41300.0
2008-10-27 15:00:00,12.06,12.11,12.04,12.09,62600.0,7.558,7.5893,7.5454,7.5768,62600.0
2008-10-27 15:05:00,12.1,12.15,12.08,12.09,32300.0,7.583,7.6144,7.5705,7.5768,32300.0
2008-10-27 15:10:00,12.09,12.2,12.09,12.19,61100.0,7.5768,7.6457,7.5768,7.6394,61100.0
2008-10-27 15:15:00,12.2,12.22,12.12,12.13,47300.0,7.6457,7.6582,7.5956,7.6018,47300.0
2008-10-27 15:20:00,12.13,12.18,12.09,12.11,103700.0,7.6018,7.6332,7.5768,7.5893,103700.0
2008-10-27 15:25:00,12.11,12.12,12.06,12.11,48300.0,7.5893,7.5956,7.558,7.5893,48300.0
2008-10-27 15:30:00,12.11,12.21,12.11,12.18,151600.0,7.5893,7.652,7.5893,7.6332,151600.0
2008-10-27 15:35:00,12.18,12.22,12.09,12.15,85400.0,7.6332,7.6582,7.5768,7.6144,85400.0
2008-10-27 15:40:00,12.15,12.15,12.06,12.07,74800.0,7.6144,7.6144,7.558,7.5642,74800.0
2008-10-27 15:45:00,12.07,12.11,12.04,12.08,121600.0,7.5642,7.5893,7.5454,7.5705,121600.0
2008-10-27 15:50:00,12.09,12.12,12.01,12.01,159000.0,7.5768,7.5956,7.5266,7.5266,159000.0
2008-10-27 15:55:00,12.0,12.01,11.71,11.75,384900.0,7.5204,7.5266,7.3386,7.3637,384900.0
2008-10-28 09:30:00,12.08,12.42,11.87,11.98,35900.0,7.5705,7.7836,7.4389,7.5078,35900.0
2008-10-28 09:35:00,12.02,12.02,11.91,11.95,34300.0,7.5329,7.5329,7.464,7.489,34300.0
2008-10-28 09:40:00,11.95,11.98,11.93,11.97,62200.0,7.489,7.5078,7.4765,7.5016,62200.0
2008-10-28 09:45:00,11.97,12.0,11.93,11.96,69300.0,7.5016,7.5204,7.4765,7.4953,69300.0
2008-10-28 09:50:00,11.95,11.96,11.8,11.86,59600.0,7.489,7.4953,7.395,7.4326,59600.0
2008-10-28 09:55:00,11.85,11.89,11.79,11.84,36300.0,7.4264,7.4514,7.3888,7.4201,36300.0
2008-10-28 10:00:00,11.83,11.83,11.63,11.66,63900.0,7.4138,7.4138,7.2885,7.3073,63900.0
2008-10-28 10:05:00,11.65,11.7,11.58,11.66,70000.0,7.301,7.3323,7.2571,7.3073,70000.0
2008-10-28 10:10:00,11.65,11.65,11.57,11.57,51100.0,7.301,7.301,7.2509,7.2509,51100.0
2008-10-28 10:15:00,11.58,11.58,11.46,11.5,41200.0,7.2571,7.2571,7.1819,7.207,41200.0
2008-10-28 10:20:00,11.49,11.61,11.49,11.55,33900.0,7.2007,7.2759,7.2007,7.2383,33900.0
2008-10-28 10:25:00,11.57,11.57,11.41,11.43,69200.0,7.2509,7.2509,7.1506,7.1631,69200.0
2008-10-28 10:30:00,11.43,11.48,11.42,11.43,29900.0,7.1631,7.1945,7.1569,7.1631,29900.0
2008-10-28 10:35:00,11.44,11.48,11.41,11.41,36400.0,7.1694,7.1945,7.1506,7.1506,36400.0
2008-10-28 10:40:00,11.42,11.45,11.42,11.45,33200.0,7.1569,7.1757,7.1569,7.1757,33200.0
2008-10-28 10:45:00,11.44,11.5,11.42,11.49,24800.0,7.1694,7.207,7.1569,7.2007,24800.0
2008-10-28 10:50:00,11.49,11.53,11.48,11.49,70200.0,7.2007,7.2258,7.1945,7.2007,70200.0
2008-10-28 10:55:00,11.5,11.51,11.48,11.5,84100.0,7.207,7.2133,7.1945,7.207,84100.0
2008-10-28 11:00:00,11.49,11.54,11.49,11.54,62300.0,7.2007,7.2321,7.2007,7.2321,62300.0
2008-10-28 11:05:00,11.53,11.56,11.5,11.5,56400.0,7.2258,7.2446,7.207,7.207,56400.0
2008-10-28 11:10:00,11.5,11.58,11.49,11.56,64700.0,7.207,7.2571,7.2007,7.2446,64700.0
2008-10-28 11:15:00,11.57,11.59,11.55,11.58,33200.0,7.2509,7.2634,7.2383,7.2571,33200.0
2008-10-28 11:20:00,11.58,11.58,11.5,11.51,42900.0,7.2571,7.2571,7.207,7.2133,42900.0
2008-10-28 11:25:00,11.5,11.59,11.5,11.59,26600.0,7.207,7.2634,7.207,7.2634,26600.0
2008-10-28 11:30:00,11.58,11.66,11.58,11.65,43000.0,7.2571,7.3073,7.2571,7.301,43000.0
2008-10-28 11:35:00,11.64,11.64,11.58,11.58,40800.0,7.2947,7.2947,7.2571,7.2571,40800.0
2008-10-28 11:40:00,11.58,11.58,11.52,11.55,55200.0,7.2571,7.2571,7.2195,7.2383,55200.0
2008-10-28 11:45:00,11.56,11.56,11.5,11.51,27600.0,7.2446,7.2446,7.207,7.2133,27600.0
2008-10-28 11:50:00,11.5,11.59,11.5,11.57,108800.0,7.207,7.2634,7.207,7.2509,108800.0
2008-10-28 11:55:00,11.56,11.6,11.56,11.59,15600.0,7.2446,7.2697,7.2446,7.2634,15600.0
2008-10-28 12:00:00,11.6,11.6,11.55,11.57,21200.0,7.2697,7.2697,7.2383,7.2509,21200.0
2008-10-28 12:05:00,11.57,11.63,11.56,11.63,52300.0,7.2509,7.2885,7.2446,7.2885,52300.0
2008-10-28 12:10:00,11.62,11.66,11.6,11.64,35400.0,7.2822,7.3073,7.2697,7.2947,35400.0
2008-10-28 12:15:00,11.64,11.73,11.64,11.69,61900.0,7.2947,7.3512,7.2947,7.3261,61900.0
2008-10-28 12:20:00,11.7,11.71,11.66,11.7,35100.0,7.3323,7.3386,7.3073,7.3323,35100.0
2008-10-28 12:25:00,11.69,11.69,11.66,11.67,17100.0,7.3261,7.3261,7.3073,7.3135,17100.0
2008-10-28 12:30:00,11.67,11.72,11.67,11.69,49400.0,7.3135,7.3449,7.3135,7.3261,49400.0
2008-10-28 12:35:00,11.69,11.72,11.68,11.68,27800.0,7.3261,7.3449,7.3198,7.3198,27800.0
2008-10-28 12:40:00,11.68,11.71,11.66,11.71,29800.0,7.3198,7.3386,7.3073,7.3386,29800.0
2008-10-28 12:45:00,11.71,11.75,11.7,11.74,15500.0,7.3386,7.3637,7.3323,7.3574,15500.0
2008-10-28 12:50:00,11.75,11.77,11.74,11.75,17000.0,7.3637,7.3762,7.3574,7.3637,17000.0
2008-10-28 12:55:00,11.74,11.79,11.73,11.78,16200.0,7.3574,7.3888,7.3512,7.3825,16200.0
2008-10-28 13:00:00,11.77,11.79,11.74,11.75,12700.0,7.3762,7.3888,7.3574,7.3637,12700.0
2008-10-28 13:05:00,11.75,11.84,11.75,11.84,44000.0,7.3637,7.4201,7.3637,7.4201,44000.0
2008-10-28 13:10:00,11.82,11.88,11.81,11.86,17300.0,7.4076,7.4452,7.4013,7.4326,17300.0
2008-10-28 13:15:00,11.86,11.87,11.8,11.82,22500.0,7.4326,7.4389,7.395,7.4076,22500.0
2008-10-28 13:20:00,11.82,11.86,11.81,11.83,87400.0,7.4076,7.4326,7.4013,7.4138,87400.0
2008-10-28 13:25:00,11.83,11.83,11.77,11.79,19400.0,7.4138,7.4138,7.3762,7.3888,19400.0
2008-10-28 13:30:00,11.79,11.81,11.76,11.78,13500.0,7.3888,7.4013,7.37,7.3825,13500.0
2008-10-28 13:35:00,11.78,11.78,11.73,11.76,26800.0,7.3825,7.3825,7.3512,7.37,26800.0
2008-10-28 13:40:00,11.77,11.81,11.76,11.81,41700.0,7.3762,7.4013,7.37,7.4013,41700.0
2008-10-28 13:45:00,11.8,11.85,11.78,11.85,49400.0,7.395,7.4264,7.3825,7.4264,49400.0
2008-10-28 13:50:00,11.83,11.83,11.76,11.8,36800.0,7.4138,7.4138,7.37,7.395,36800.0
2008-10-28 13:55:00,11.8,11.81,11.73,11.75,32900.0,7.395,7.4013,7.3512,7.3637,32900.0
2008-10-28 14:00:00,11.74,11.78,11.74,11.77,24500.0,7.3574,7.3825,7.3574,7.3762,24500.0
2008-10-28 14:05:00,11.77,11.83,11.77,11.8,27800.0,7.3762,7.4138,7.3762,7.395,27800.0
2008-10-28 14:10:00,11.8,11.91,11.79,11.91,54300.0,7.395,7.464,7.3888,7.464,54300.0
2008-10-28 14:15:00,11.91,11.94,11.89,11.91,46200.0,7.464,7.4828,7.4514,7.464,46200.0
2008-10-28 14:20:00,11.91,12.0,11.9,12.0,119300.0,7.464,7.5204,7.4577,7.5204,119300.0
2008-10-28 14:25:00,12.0,12.03,11.96,12.02,36000.0,7.5204,7.5392,7.4953,7.5329,36000.0
2008-10-28 14:30:00,12.02,12.13,12.02,12.06,63500.0,7.5329,7.6018,7.5329,7.558,63500.0
2008-10-28 14:35:00,12.06,12.06,11.98,12.0,33200.0,7.558,7.558,7.5078,7.5204,33200.0
2008-10-28 14:40:00,12.0,12.15,11.98,12.11,59200.0,7.5204,7.6144,7.5078,7.5893,59200.0
2008-10-28 14:45:00,12.11,12.15,12.05,12.08,37300.0,7.5893,7.6144,7.5517,7.5705,37300.0
2008-10-28 14:50:00,12.08,12.2,12.08,12.2,59900.0,7.5705,7.6457,7.5705,7.6457,59900.0
2008-10-28 14:55:00,12.2,12.27,12.18,12.2,58000.0,7.6457,7.6896,7.6332,7.6457,58000.0
2008-10-28 15:00:00,12.2,12.22,12.13,12.16,74400.0,7.6457,7.6582,7.6018,7.6206,74400.0
2008-10-28 15:05:00,12.16,12.16,12.07,12.08,42200.0,7.6206,7.6206,7.5642,7.5705,42200.0
2008-10-28 15:10:00,12.08,12.19,12.08,12.16,70300.0,7.5705,7.6394,7.5705,7.6206,70300.0
2008-10-28 15:15:00,12.16,12.3,12.13,12.28,78000.0,7.6206,7.7084,7.6018,7.6958,78000.0
2008-10-28 15:20:00,12.27,12.42,12.27,12.38,155900.0,7.6896,7.7836,7.6896,7.7585,155900.0
2008-10-28 15:25:00,12.38,12.46,12.33,12.41,118900.0,7.7585,7.8086,7.7272,7.7773,118900.0
2008-10-28 15:30:00,12.42,12.42,12.27,12.32,117000.0,7.7836,7.7836,7.6896,7.7209,117000.0
2008-10-28 15:35:00,12.33,12.45,12.33,12.42,127200.0,7.7272,7.8024,7.7272,7.7836,127200.0
2008-10-28 15:40:00,12.42,12.58,12.42,12.56,278100.0,7.7836,7.8838,7.7836,7.8713,278100.0
2008-10-28 15:45:00,12.57,12.58,12.48,12.56,123300.0,7.8776,7.8838,7.8212,7.8713,123300.0
2008-10-28 15:50:00,12.57,12.66,12.54,12.66,141500.0,7.8776,7.934,7.8588,7.934,141500.0
2008-10-28 15:55:00,12.66,13.04,12.65,12.95,587900.0,7.934,8.1721,7.9277,8.1157,587900.0
2008-10-29 09:30:00,13.02,13.12,12.69,12.94,63200.0,8.1596,8.2223,7.9528,8.1095,63200.0
2008-10-29 09:35:00,12.89,12.96,12.84,12.96,42000.0,8.0781,8.122,8.0468,8.122,42000.0
2008-10-29 09:40:00,12.96,13.09,12.96,13.03,51300.0,8.122,8.2035,8.122,8.1659,51300.0
2008-10-29 09:45:00,13.02,13.03,12.85,12.87,61600.0,8.1596,8.1659,8.0531,8.0656,61600.0
2008-10-29 09:50:00,12.86,12.86,12.78,12.8,63100.0,8.0593,8.0593,8.0092,8.0217,63100.0
2008-10-29 09:55:00,12.79,12.87,12.77,12.85,44200.0,8.0154,8.0656,8.0029,8.0531,44200.0
2008-10-29 10:00:00,12.83,12.91,12.8,12.89,33100.0,8.0405,8.0907,8.0217,8.0781,33100.0
2008-10-29 10:05:00,12.9,12.97,12.87,12.92,39200.0,8.0844,8.1283,8.0656,8.0969,39200.0
2008-10-29 10:10:00,12.94,13.02,12.9,13.01,33000.0,8.1095,8.1596,8.0844,8.1533,33000.0
2008-10-29 10:15:00,13.01,13.05,12.97,12.97,30300.0,8.1533,8.1784,8.1283,8.1283,30300.0
2008-10-29 10:20:00,12.96,13.02,12.94,13.02,40900.0,8.122,8.1596,8.1095,8.1596,40900.0
2008-10-29 10:25:00,13.01,13.11,13.01,13.09,48400.0,8.1533,8.216,8.1533,8.2035,48400.0
2008-10-29 10:30:00,13.09,13.12,13.09,13.12,49200.0,8.2035,8.2223,8.2035,8.2223,49200.0
2008-10-29 10:35:00,13.12,13.13,13.09,13.12,68000.0,8.2223,8.2285,8.2035,8.2223,68000.0
2008-10-29 10:40:00,13.12,13.14,13.09,13.13,46800.0,8.2223,8.2348,8.2035,8.2285,46800.0
2008-10-29 10:45:00,13.14,13.15,13.11,13.12,39300.0,8.2348,8.2411,8.216,8.2223,39300.0
2008-10-29 10:50:00,13.11,13.18,13.06,13.07,38400.0,8.216,8.2599,8.1847,8.1909,38400.0
2008-10-29 10:55:00,13.07,13.13,13.07,13.08,57600.0,8.1909,8.2285,8.1909,8.1972,57600.0
2008-10-29 11:00:00,13.07,13.13,13.07,13.13,30300.0,8.1909,8.2285,8.1909,8.2285,30300.0
2008-10-29 11:05:00,13.13,13.26,13.12,13.26,83000.0,8.2285,8.31,8.2223,8.31,83000.0
2008-10-29 11:10:00,13.25,13.28,13.2,13.28,40800.0,8.3037,8.3225,8.2724,8.3225,40800.0
2008-10-29 11:15:00,13.27,13.33,13.23,13.33,64000.0,8.3163,8.3539,8.2912,8.3539,64000.0
2008-10-29 11:20:00,13.33,13.35,13.29,13.35,58500.0,8.3539,8.3664,8.3288,8.3664,58500.0
2008-10-29 11:25:00,13.34,13.4,13.32,13.38,41500.0,8.3601,8.3977,8.3476,8.3852,41500.0
2008-10-29 11:30:00,13.39,13.42,13.35,13.37,44400.0,8.3915,8.4103,8.3664,8.3789,44400.0
2008-10-29 11:35:00,13.37,13.41,13.37,13.38,35700.0,8.3789,8.404,8.3789,8.3852,35700.0
2008-10-29 11:40:00,13.39,13.39,13.33,13.35,22500.0,8.3915,8.3915,8.3539,8.3664,22500.0
2008-10-29 11:45:00,13.35,13.41,13.34,13.41,26200.0,8.3664,8.404,8.3601,8.404,26200.0
2008-10-29 11:50:00,13.41,13.44,13.39,13.44,31300.0,8.404,8.4228,8.3915,8.4228,31300.0
2008-10-29 11:55:00,13.44,13.47,13.43,13.47,20200.0,8.4228,8.4416,8.4165,8.4416,20200.0
2008-10-29 12:00:00,13.47,13.48,13.45,13.47,39200.0,8.4416,8.4479,8.4291,8.4416,39200.0
2008-10-29 12:05:00,13.46,13.51,13.46,13.51,16800.0,8.4353,8.4667,8.4353,8.4667,16800.0
2008-10-29 12:10:00,13.5,13.51,13.48,13.49,19100.0,8.4604,8.4667,8.4479,8.4541,19100.0
2008-10-29 12:15:00,13.49,13.54,13.49,13.54,30900.0,8.4541,8.4855,8.4541,8.4855,30900.0
2008-10-29 12:20:00,13.54,13.64,13.53,13.63,61000.0,8.4855,8.5481,8.4792,8.5419,61000.0
2008-10-29 12:25:00,13.62,13.64,13.61,13.62,67500.0,8.5356,8.5481,8.5293,8.5356,67500.0
2008-10-29 12:30:00,13.63,13.67,13.62,13.67,62700.0,8.5419,8.5669,8.5356,8.5669,62700.0
2008-10-29 12:35:00,13.66,13.68,13.65,13.65,53800.0,8.5607,8.5732,8.5544,8.5544,53800.0
2008-10-29 12:40:00,13.65,13.66,13.63,13.64,30800.0,8.5544,8.5607,8.5419,8.5481,30800.0
2008-10-29 12:45:00,13.64,13.66,13.63,13.65,29000.0,8.5481,8.5607,8.5419,8.5544,29000.0
2008-10-29 12:50:00,13.64,13.65,13.62,13.63,28400.0,8.5481,8.5544,8.5356,8.5419,28400.0
2008-10-29 12:55:00,13.62,13.63,13.54,13.54,65200.0,8.5356,8.5419,8.4855,8.4855,65200.0
2008-10-29 13:00:00,13.54,13.56,13.5,13.52,57900.0,8.4855,8.498,8.4604,8.4729,57900.0
2008-10-29 13:05:00,13.52,13.57,13.52,13.56,24000.0,8.4729,8.5043,8.4729,8.498,24000.0
2008-10-29 13:10:00,13.57,13.61,13.56,13.61,18100.0,8.5043,8.5293,8.498,8.5293,18100.0
2008-10-29 13:15:00,13.61,13.64,13.61,13.63,24400.0,8.5293,8.5481,8.5293,8.5419,24400.0
2008-10-29 13:20:00,13.63,13.64,13.6,13.64,36700.0,8.5419,8.5481,8.5231,8.5481,36700.0
2008-10-29 13:25:00,13.64,13.65,13.63,13.65,14200.0,8.5481,8.5544,8.5419,8.5544,14200.0
2008-10-29 13:30:00,13.65,13.66,13.65,13.65,57200.0,8.5544,8.5607,8.5544,8.5544,57200.0
2008-10-29 13:35:00,13.65,13.65,13.62,13.63,36000.0,8.5544,8.5544,8.5356,8.5419,36000.0
2008-10-29 13:40:00,13.62,13.64,13.61,13.61,31300.0,8.5356,8.5481,8.5293,8.5293,31300.0
2008-10-29 13:45:00,13.61,13.65,13.61,13.65,29700.0,8.5293,8.5544,8.5293,8.5544,29700.0
2008-10-29 13:50:00,13.65,13.66,13.63,13.64,67400.0,8.5544,8.5607,8.5419,8.5481,67400.0
2008-10-29 13:55:00,13.64,13.65,13.59,13.6,78900.0,8.5481,8.5544,8.5168,8.5231,78900.0
2008-10-29 14:00:00,13.6,13.64,13.6,13.6,38000.0,8.5231,8.5481,8.5231,8.5231,38000.0
2008-10-29 14:05:00,13.6,13.6,13.51,13.57,48200.0,8.5231,8.5231,8.4667,8.5043,48200.0
2008-10-29 14:10:00,13.57,13.65,13.55,13.59,28200.0,8.5043,8.5544,8.4917,8.5168,28200.0
2008-10-29 14:15:00,13.6,13.61,13.36,13.53,93600.0,8.5231,8.5293,8.3727,8.4792,93600.0
2008-10-29 14:20:00,13.52,13.6,13.38,13.44,132500.0,8.4729,8.5231,8.3852,8.4228,132500.0
2008-10-29 14:25:00,13.44,13.47,13.37,13.45,111200.0,8.4228,8.4416,8.3789,8.4291,111200.0
2008-10-29 14:30:00,13.45,13.45,13.3,13.33,141400.0,8.4291,8.4291,8.3351,8.3539,141400.0
2008-10-29 14:35:00,13.34,13.45,13.33,13.44,68100.0,8.3601,8.4291,8.3539,8.4228,68100.0
2008-10-29 14:40:00,13.45,13.57,13.44,13.52,61600.0,8.4291,8.5043,8.4228,8.4729,61600.0
2008-10-29 14:45:00,13.52,13.6,13.49,13.55,80000.0,8.4729,8.5231,8.4541,8.4917,80000.0
2008-10-29 14:50:00,13.55,13.56,13.43,13.44,68100.0,8.4917,8.498,8.4165,8.4228,68100.0
2008-10-29 14:55:00,13.44,13.56,13.44,13.51,75200.0,8.4228,8.498,8.4228,8.4667,75200.0
2008-10-29 15:00:00,13.51,13.55,13.4,13.45,52900.0,8.4667,8.4917,8.3977,8.4291,52900.0
2008-10-29 15:05:00,13.44,13.5,13.4,13.43,82100.0,8.4228,8.4604,8.3977,8.4165,82100.0
2008-10-29 15:10:00,13.43,13.54,13.4,13.51,98900.0,8.4165,8.4855,8.3977,8.4667,98900.0
2008-10-29 15:15:00,13.51,13.63,13.49,13.62,241900.0,8.4667,8.5419,8.4541,8.5356,241900.0
2008-10-29 15:20:00,13.61,13.67,13.61,13.66,270800.0,8.5293,8.5669,8.5293,8.5607,270800.0
2008-10-29 15:25:00,13.65,13.68,13.59,13.6,139700.0,8.5544,8.5732,8.5168,8.5231,139700.0
2008-10-29 15:30:00,13.6,13.69,13.52,13.53,163600.0,8.5231,8.5795,8.4729,8.4792,163600.0
2008-10-29 15:35:00,13.52,13.61,13.48,13.55,163600.0,8.4729,8.5293,8.4479,8.4917,163600.0
2008-10-29 15:40:00,13.56,13.68,13.55,13.66,213500.0,8.498,8.5732,8.4917,8.5607,213500.0
2008-10-29 15:45:00,13.65,13.83,13.63,13.77,223000.0,8.5544,8.6672,8.5419,8.6296,223000.0
2008-10-29 15:50:00,13.77,13.78,13.4,13.45,299500.0,8.6296,8.6359,8.3977,8.4291,299500.0
2008-10-29 15:55:00,13.44,13.51,12.93,13.03,597400.0,8.4228,8.4667,8.1032,8.1659,597400.0
2008-10-30 09:30:00,13.46,13.57,13.2,13.52,41900.0,8.4353,8.5043,8.2724,8.4729,41900.0
2008-10-30 09:35:00,13.5,13.57,13.47,13.5,38800.0,8.4604,8.5043,8.4416,8.4604,38800.0
2008-10-30 09:40:00,13.49,13.57,13.42,13.54,26600.0,8.4541,8.5043,8.4103,8.4855,26600.0
2008-10-30 09:45:00,13.53,13.6,13.44,13.49,57900.0,8.4792,8.5231,8.4228,8.4541,57900.0
2008-10-30 09:50:00,13.48,13.48,13.32,13.36,64800.0,8.4479,8.4479,8.3476,8.3727,64800.0
2008-10-30 09:55:00,13.35,13.36,13.27,13.33,47800.0,8.3664,8.3727,8.3163,8.3539,47800.0
2008-10-30 10:00:00,13.32,13.35,13.29,13.31,58200.0,8.3476,8.3664,8.3288,8.3413,58200.0
2008-10-30 10:05:00,13.32,13.39,13.23,13.25,60900.0,8.3476,8.3915,8.2912,8.3037,60900.0
2008-10-30 10:10:00,13.26,13.33,13.23,13.26,51600.0,8.31,8.3539,8.2912,8.31,51600.0
2008-10-30 10:15:00,13.25,13.25,13.17,13.2,32000.0,8.3037,8.3037,8.2536,8.2724,32000.0
2008-10-30 10:20:00,13.2,13.28,13.16,13.28,38200.0,8.2724,8.3225,8.2473,8.3225,38200.0
2008-10-30 10:25:00,13.28,13.32,13.23,13.23,35000.0,8.3225,8.3476,8.2912,8.2912,35000.0
2008-10-30 10:30:00,13.22,13.27,13.2,13.25,28800.0,8.2849,8.3163,8.2724,8.3037,28800.0
2008-10-30 10:35:00,13.25,13.26,13.19,13.23,21000.0,8.3037,8.31,8.2661,8.2912,21000.0
2008-10-30 10:40:00,13.23,13.24,13.12,13.14,28200.0,8.2912,8.2975,8.2223,8.2348,28200.0
2008-10-30 10:45:00,13.15,13.16,13.14,13.16,17300.0,8.2411,8.2473,8.2348,8.2473,17300.0
2008-10-30 10:50:00,13.16,13.22,13.15,13.2,25300.0,8.2473,8.2849,8.2411,8.2724,25300.0
2008-10-30 10:55:00,13.21,13.25,13.19,13.21,33800.0,8.2787,8.3037,8.2661,8.2787,33800.0
2008-10-30 11:00:00,13.22,13.32,13.21,13.25,30200.0,8.2849,8.3476,8.2787,8.3037,30200.0
2008-10-30 11:05:00,13.27,13.28,13.19,13.2,35000.0,8.3163,8.3225,8.2661,8.2724,35000.0
2008-10-30 11:10:00,13.2,13.24,13.18,13.23,44600.0,8.2724,8.2975,8.2599,8.2912,44600.0
2008-10-30 11:15:00,13.24,13.24,13.12,13.15,30800.0,8.2975,8.2975,8.2223,8.2411,30800.0
2008-10-30 11:20:00,13.15,13.19,13.14,13.17,20100.0,8.2411,8.2661,8.2348,8.2536,20100.0
2008-10-30 11:25:00,13.17,13.17,13.11,13.11,20000.0,8.2536,8.2536,8.216,8.216,20000.0
2008-10-30 11:30:00,13.11,13.14,12.98,13.01,64300.0,8.216,8.2348,8.1345,8.1533,64300.0
2008-10-30 11:35:00,13.02,13.07,12.99,13.05,32100.0,8.1596,8.1909,8.1408,8.1784,32100.0
2008-10-30 11:40:00,13.05,13.11,13.0,13.1,24400.0,8.1784,8.216,8.1471,8.2097,24400.0
2008-10-30 11:45:00,13.11,13.13,12.99,13.03,31900.0,8.216,8.2285,8.1408,8.1659,31900.0
2008-10-30 11:50:00,13.03,13.05,12.92,12.95,75400.0,8.1659,8.1784,8.0969,8.1157,75400.0
2008-10-30 11:55:00,12.95,13.02,12.95,12.99,45000.0,8.1157,8.1596,8.1157,8.1408,45000.0
2008-10-30 12:00:00,12.99,13.08,12.97,13.08,27900.0,8.1408,8.1972,8.1283,8.1972,27900.0
2008-10-30 12:05:00,13.09,13.11,13.07,13.09,20400.0,8.2035,8.216,8.1909,8.2035,20400.0
2008-10-30 12:10:00,13.08,13.1,13.03,13.04,27100.0,8.1972,8.2097,8.1659,8.1721,27100.0
2008-10-30 12:15:00,13.05,13.05,13.0,13.01,32300.0,8.1784,8.1784,8.1471,8.1533,32300.0
2008-10-30 12:20:00,13.0,13.05,12.99,13.04,29100.0,8.1471,8.1784,8.1408,8.1721,29100.0
2008-10-30 12:25:00,13.04,13.05,12.98,13.03,19600.0,8.1721,8.1784,8.1345,8.1659,19600.0
2008-10-30 12:30:00,13.02,13.12,13.01,13.08,34600.0,8.1596,8.2223,8.1533,8.1972,34600.0
2008-10-30 12:35:00,13.08,13.11,13.08,13.1,14800.0,8.1972,8.216,8.1972,8.2097,14800.0
2008-10-30 12:40:00,13.09,13.12,13.09,13.1,22900.0,8.2035,8.2223,8.2035,8.2097,22900.0
2008-10-30 12:45:00,13.1,13.13,13.07,13.12,28600.0,8.2097,8.2285,8.1909,8.2223,28600.0
2008-10-30 12:50:00,13.12,13.12,13.08,13.1,21900.0,8.2223,8.2223,8.1972,8.2097,21900.0
2008-10-30 12:55:00,13.1,13.1,13.03,13.06,26100.0,8.2097,8.2097,8.1659,8.1847,26100.0
2008-10-30 13:00:00,13.06,13.1,13.03,13.09,25100.0,8.1847,8.2097,8.1659,8.2035,25100.0
2008-10-30 13:05:00,13.1,13.16,13.09,13.15,27100.0,8.2097,8.2473,8.2035,8.2411,27100.0
2008-10-30 13:10:00,13.16,13.17,13.12,13.14,52000.0,8.2473,8.2536,8.2223,8.2348,52000.0
2008-10-30 13:15:00,13.14,13.16,13.11,13.13,24800.0,8.2348,8.2473,8.216,8.2285,24800.0
2008-10-30 13:20:00,13.14,13.15,13.1,13.1,23200.0,8.2348,8.2411,8.2097,8.2097,23200.0
2008-10-30 13:25:00,13.11,13.12,13.04,13.04,38500.0,8.216,8.2223,8.1721,8.1721,38500.0
2008-10-30 13:30:00,13.04,13.06,13.0,13.01,37300.0,8.1721,8.1847,8.1471,8.1533,37300.0
2008-10-30 13:35:00,13.02,13.11,13.01,13.08,37300.0,8.1596,8.216,8.1533,8.1972,37300.0
2008-10-30 13:40:00,13.09,13.09,12.94,12.98,37300.0,8.2035,8.2035,8.1095,8.1345,37300.0
2008-10-30 13:45:00,12.98,13.0,12.96,12.99,24900.0,8.1345,8.1471,8.122,8.1408,24900.0
2008-10-30 13:50:00,13.0,13.05,13.0,13.04,30800.0,8.1471,8.1784,8.1471,8.1721,30800.0
2008-10-30 13:55:00,13.05,13.13,13.04,13.11,24300.0,8.1784,8.2285,8.1721,8.216,24300.0
2008-10-30 14:00:00,13.09,13.14,13.07,13.08,32100.0,8.2035,8.2348,8.1909,8.1972,32100.0
2008-10-30 14:05:00,13.1,13.17,13.08,13.13,27700.0,8.2097,8.2536,8.1972,8.2285,27700.0
2008-10-30 14:10:00,13.14,13.17,13.09,13.1,28300.0,8.2348,8.2536,8.2035,8.2097,28300.0
2008-10-30 14:15:00,13.1,13.1,13.05,13.08,40400.0,8.2097,8.2097,8.1784,8.1972,40400.0
2008-10-30 14:20:00,13.08,13.18,13.07,13.18,40100.0,8.1972,8.2599,8.1909,8.2599,40100.0
2008-10-30 14:25:00,13.18,13.24,13.17,13.21,28300.0,8.2599,8.2975,8.2536,8.2787,28300.0
2008-10-30 14:30:00,13.21,13.27,13.18,13.24,50000.0,8.2787,8.3163,8.2599,8.2975,50000.0
2008-10-30 14:35:00,13.24,13.32,13.23,13.26,55900.0,8.2975,8.3476,8.2912,8.31,55900.0
2008-10-30 14:40:00,13.26,13.29,13.21,13.21,79900.0,8.31,8.3288,8.2787,8.2787,79900.0
2008-10-30 14:45:00,13.22,13.31,13.2,13.31,30600.0,8.2849,8.3413,8.2724,8.3413,30600.0
2008-10-30 14:50:00,13.31,13.32,13.27,13.28,48000.0,8.3413,8.3476,8.3163,8.3225,48000.0
2008-10-30 14:55:00,13.29,13.32,13.24,13.31,46200.0,8.3288,8.3476,8.2975,8.3413,46200.0
2008-10-30 15:00:00,13.31,13.33,13.26,13.29,48700.0,8.3413,8.3539,8.31,8.3288,48700.0
2008-10-30 15:05:00,13.29,13.38,13.28,13.35,48400.0,8.3288,8.3852,8.3225,8.3664,48400.0
2008-10-30 15:10:00,13.34,13.35,13.31,13.32,121000.0,8.3601,8.3664,8.3413,8.3476,121000.0
2008-10-30 15:15:00,13.32,13.32,13.11,13.18,70700.0,8.3476,8.3476,8.216,8.2599,70700.0
2008-10-30 15:20:00,13.18,13.21,13.11,13.21,58300.0,8.2599,8.2787,8.216,8.2787,58300.0
2008-10-30 15:25:00,13.22,13.24,13.16,13.23,87600.0,8.2849,8.2975,8.2473,8.2912,87600.0
2008-10-30 15:30:00,13.24,13.24,13.12,13.15,77800.0,8.2975,8.2975,8.2223,8.2411,77800.0
2008-10-30 15:35:00,13.16,13.18,13.06,13.18,63200.0,8.2473,8.2599,8.1847,8.2599,63200.0
2008-10-30 15:40:00,13.17,13.23,13.08,13.15,120400.0,8.2536,8.2912,8.1972,8.2411,120400.0
2008-10-30 15:45:00,13.14,13.31,13.14,13.28,235600.0,8.2348,8.3413,8.2348,8.3225,235600.0
2008-10-30 15:50:00,13.28,13.32,13.21,13.3,147600.0,8.3225,8.3476,8.2787,8.3351,147600.0
2008-10-30 15:55:00,13.3,13.48,13.29,13.4,256000.0,8.3351,8.4479,8.3288,8.3977,256000.0
2008-10-31 09:30:00,13.3,13.43,13.23,13.25,40700.0,8.3351,8.4165,8.2912,8.3037,40700.0
2008-10-31 09:35:00,13.25,13.27,13.17,13.27,29800.0,8.3037,8.3163,8.2536,8.3163,29800.0
2008-10-31 09:40:00,13.26,13.3,13.2,13.21,41800.0,8.31,8.3351,8.2724,8.2787,41800.0
2008-10-31 09:45:00,13.21,13.28,13.19,13.21,46600.0,8.2787,8.3225,8.2661,8.2787,46600.0
2008-10-31 09:50:00,13.21,13.3,13.18,13.24,35400.0,8.2787,8.3351,8.2599,8.2975,35400.0
2008-10-31 09:55:00,13.25,13.33,13.23,13.32,72700.0,8.3037,8.3539,8.2912,8.3476,72700.0
2008-10-31 10:00:00,13.31,13.44,13.3,13.44,62700.0,8.3413,8.4228,8.3351,8.4228,62700.0
2008-10-31 10:05:00,13.44,13.48,13.4,13.48,46100.0,8.4228,8.4479,8.3977,8.4479,46100.0
2008-10-31 10:10:00,13.47,13.56,13.41,13.52,55700.0,8.4416,8.498,8.404,8.4729,55700.0
2008-10-31 10:15:00,13.54,13.56,13.45,13.53,45900.0,8.4855,8.498,8.4291,8.4792,45900.0
2008-10-31 10:20:00,13.53,13.58,13.45,13.47,28900.0,8.4792,8.5105,8.4291,8.4416,28900.0
2008-10-31 10:25:00,13.47,13.48,13.43,13.48,24300.0,8.4416,8.4479,8.4165,8.4479,24300.0
2008-10-31 10:30:00,13.48,13.52,13.41,13.41,41100.0,8.4479,8.4729,8.404,8.404,41100.0
2008-10-31 10:35:00,13.41,13.43,13.33,13.33,44500.0,8.404,8.4165,8.3539,8.3539,44500.0
2008-10-31 10:40:00,13.33,13.4,13.31,13.38,54500.0,8.3539,8.3977,8.3413,8.3852,54500.0
2008-10-31 10:45:00,13.38,13.4,13.35,13.39,58600.0,8.3852,8.3977,8.3664,8.3915,58600.0
2008-10-31 10:50:00,13.39,13.43,13.37,13.42,33900.0,8.3915,8.4165,8.3789,8.4103,33900.0
2008-10-31 10:55:00,13.42,13.43,13.39,13.43,35600.0,8.4103,8.4165,8.3915,8.4165,35600.0
2008-10-31 11:00:00,13.42,13.52,13.42,13.52,46100.0,8.4103,8.4729,8.4103,8.4729,46100.0
2008-10-31 11:05:00,13.51,13.56,13.51,13.54,37500.0,8.4667,8.498,8.4667,8.4855,37500.0
2008-10-31 11:10:00,13.54,13.56,13.53,13.55,39800.0,8.4855,8.498,8.4792,8.4917,39800.0
2008-10-31 11:15:00,13.55,13.64,13.55,13.63,107200.0,8.4917,8.5481,8.4917,8.5419,107200.0
2008-10-31 11:20:00,13.63,13.64,13.6,13.61,34800.0,8.5419,8.5481,8.5231,8.5293,34800.0
2008-10-31 11:25:00,13.61,13.61,13.56,13.57,30800.0,8.5293,8.5293,8.498,8.5043,30800.0
2008-10-31 11:30:00,13.56,13.58,13.53,13.54,24800.0,8.498,8.5105,8.4792,8.4855,24800.0
2008-10-31 11:35:00,13.54,13.58,13.53,13.57,48800.0,8.4855,8.5105,8.4792,8.5043,48800.0
2008-10-31 11:40:00,13.57,13.59,13.57,13.59,33000.0,8.5043,8.5168,8.5043,8.5168,33000.0
2008-10-31 11:45:00,13.59,13.68,13.58,13.64,50400.0,8.5168,8.5732,8.5105,8.5481,50400.0
2008-10-31 11:50:00,13.64,13.72,13.63,13.72,24200.0,8.5481,8.5983,8.5419,8.5983,24200.0
2008-10-31 11:55:00,13.72,13.72,13.58,13.59,34400.0,8.5983,8.5983,8.5105,8.5168,34400.0
2008-10-31 12:00:00,13.59,13.59,13.54,13.56,14500.0,8.5168,8.5168,8.4855,8.498,14500.0
2008-10-31 12:05:00,13.55,13.56,13.52,13.55,39600.0,8.4917,8.498,8.4729,8.4917,39600.0
2008-10-31 12:10:00,13.55,13.57,13.53,13.55,23300.0,8.4917,8.5043,8.4792,8.4917,23300.0
2008-10-31 12:15:00,13.54,13.55,13.49,13.52,25400.0,8.4855,8.4917,8.4541,8.4729,25400.0
2008-10-31 12:20:00,13.53,13.55,13.5,13.53,39700.0,8.4792,8.4917,8.4604,8.4792,39700.0
2008-10-31 12:25:00,13.53,13.62,13.52,13.6,47500.0,8.4792,8.5356,8.4729,8.5231,47500.0
2008-10-31 12:30:00,13.6,13.61,13.57,13.59,24900.0,8.5231,8.5293,8.5043,8.5168,24900.0
2008-10-31 12:35:00,13.6,13.61,13.54,13.56,28300.0,8.5231,8.5293,8.4855,8.498,28300.0
2008-10-31 12:40:00,13.56,13.59,13.54,13.55,23200.0,8.498,8.5168,8.4855,8.4917,23200.0
2008-10-31 12:45:00,13.56,13.6,13.55,13.58,35300.0,8.498,8.5231,8.4917,8.5105,35300.0
2008-10-31 12:50:00,13.58,13.62,13.58,13.61,22400.0,8.5105,8.5356,8.5105,8.5293,22400.0
2008-10-31 12:55:00,13.62,13.65,13.61,13.63,29200.0,8.5356,8.5544,8.5293,8.5419,29200.0
2008-10-31 13:00:00,13.64,13.67,13.63,13.66,20500.0,8.5481,8.5669,8.5419,8.5607,20500.0
2008-10-31 13:05:00,13.66,13.68,13.63,13.64,24000.0,8.5607,8.5732,8.5419,8.5481,24000.0
2008-10-31 13:10:00,13.64,13.68,13.63,13.67,16800.0,8.5481,8.5732,8.5419,8.5669,16800.0
2008-10-31 13:15:00,13.67,13.78,13.67,13.77,24900.0,8.5669,8.6359,8.5669,8.6296,24900.0
2008-10-31 13:20:00,13.76,13.89,13.76,13.87,106900.0,8.6233,8.7048,8.6233,8.6923,106900.0
2008-10-31 13:25:00,13.86,13.88,13.77,13.78,43200.0,8.686,8.6985,8.6296,8.6359,43200.0
2008-10-31 13:30:00,13.78,13.91,13.78,13.88,22800.0,8.6359,8.7173,8.6359,8.6985,22800.0
2008-10-31 13:35:00,13.89,13.93,13.82,13.84,29000.0,8.7048,8.7299,8.6609,8.6735,29000.0
2008-10-31 13:40:00,13.83,13.85,13.77,13.83,28200.0,8.6672,8.6797,8.6296,8.6672,28200.0
2008-10-31 13:45:00,13.83,13.85,13.81,13.83,19800.0,8.6672,8.6797,8.6547,8.6672,19800.0
2008-10-31 13:50:00,13.84,13.86,13.81,13.82,21000.0,8.6735,8.686,8.6547,8.6609,21000.0
2008-10-31 13:55:00,13.82,13.89,13.8,13.83,29900.0,8.6609,8.7048,8.6484,8.6672,29900.0
2008-10-31 14:00:00,13.84,13.89,13.81,13.89,33200.0,8.6735,8.7048,8.6547,8.7048,33200.0
2008-10-31 14:05:00,13.89,13.96,13.87,13.92,28500.0,8.7048,8.7487,8.6923,8.7236,28500.0
2008-10-31 14:10:00,13.92,13.94,13.89,13.89,30200.0,8.7236,8.7362,8.7048,8.7048,30200.0
2008-10-31 14:15:00,13.89,13.9,13.86,13.89,78900.0,8.7048,8.7111,8.686,8.7048,78900.0
2008-10-31 14:20:00,13.88,13.89,13.81,13.85,37700.0,8.6985,8.7048,8.6547,8.6797,37700.0
2008-10-31 14:25:00,13.86,13.9,13.82,13.86,23800.0,8.686,8.7111,8.6609,8.686,23800.0
2008-10-31 14:30:00,13.87,13.93,13.79,13.93,37500.0,8.6923,8.7299,8.6421,8.7299,37500.0
2008-10-31 14:35:00,13.94,13.98,13.92,13.97,34200.0,8.7362,8.7612,8.7236,8.755,34200.0
2008-10-31 14:40:00,13.95,13.98,13.88,13.93,52800.0,8.7424,8.7612,8.6985,8.7299,52800.0
2008-10-31 14:45:00,13.93,13.98,13.84,13.89,83500.0,8.7299,8.7612,8.6735,8.7048,83500.0
2008-10-31 14:50:00,13.9,13.97,13.89,13.94,37900.0,8.7111,8.755,8.7048,8.7362,37900.0
2008-10-31 14:55:00,13.93,13.97,13.91,13.95,28500.0,8.7299,8.755,8.7173,8.7424,28500.0
2008-10-31 15:00:00,13.96,14.0,13.93,13.96,33900.0,8.7487,8.7738,8.7299,8.7487,33900.0
2008-10-31 15:05:00,13.96,13.97,13.88,13.95,49600.0,8.7487,8.755,8.6985,8.7424,49600.0
2008-10-31 15:10:00,13.95,13.97,13.8,13.84,56300.0,8.7424,8.755,8.6484,8.6735,56300.0
2008-10-31 15:15:00,13.83,13.87,13.77,13.77,56900.0,8.6672,8.6923,8.6296,8.6296,56900.0
2008-10-31 15:20:00,13.77,13.89,13.71,13.85,123200.0,8.6296,8.7048,8.592,8.6797,123200.0
2008-10-31 15:25:00,13.85,13.86,13.7,13.82,116400.0,8.6797,8.686,8.5857,8.6609,116400.0
2008-10-31 15:30:00,13.8,13.89,13.76,13.88,135800.0,8.6484,8.7048,8.6233,8.6985,135800.0
2008-10-31 15:35:00,13.88,13.99,13.88,13.99,122000.0,8.6985,8.7675,8.6985,8.7675,122000.0
2008-10-31 15:40:00,13.98,14.03,13.79,13.95,281500.0,8.7612,8.7926,8.6421,8.7424,281500.0
2008-10-31 15:45:00,13.95,14.01,13.88,13.94,202500.0,8.7424,8.78,8.6985,8.7362,202500.0
2008-10-31 15:50:00,13.95,14.06,13.89,14.02,212000.0,8.7424,8.8114,8.7048,8.7863,212000.0
2008-10-31 15:55:00,14.02,14.28,14.02,14.27,320900.0,8.7863,8.9492,8.7863,8.943,320900.0
2008-11-03 09:30:00,14.14,14.18,13.97,14.02,36300.0,8.8615,8.8866,8.755,8.7863,36300.0
2008-11-03 09:35:00,14.04,14.21,14.01,14.21,40300.0,8.7988,8.9054,8.78,8.9054,40300.0
2008-11-03 09:40:00,14.23,14.3,14.23,14.27,51900.0,8.9179,8.9618,8.9179,8.943,51900.0
2008-11-03 09:45:00,14.27,14.33,14.27,14.27,63100.0,8.943,8.9806,8.943,8.943,63100.0
2008-11-03 09:50:00,14.27,14.28,14.19,14.2,51300.0,8.943,8.9492,8.8928,8.8991,51300.0
2008-11-03 09:55:00,14.19,14.21,14.16,14.18,35200.0,8.8928,8.9054,8.874,8.8866,35200.0
2008-11-03 10:00:00,14.17,14.21,14.11,14.21,85700.0,8.8803,8.9054,8.8427,8.9054,85700.0
2008-11-03 10:05:00,14.19,14.19,14.07,14.12,57700.0,8.8928,8.8928,8.8176,8.849,57700.0
2008-11-03 10:10:00,14.14,14.2,14.12,14.15,27500.0,8.8615,8.8991,8.849,8.8678,27500.0
2008-11-03 10:15:00,14.15,14.17,14.07,14.08,21100.0,8.8678,8.8803,8.8176,8.8239,21100.0
2008-11-03 10:20:00,14.1,14.11,14.02,14.04,33700.0,8.8364,8.8427,8.7863,8.7988,33700.0
2008-11-03 10:25:00,14.05,14.08,14.02,14.05,27300.0,8.8051,8.8239,8.7863,8.8051,27300.0
2008-11-03 10:30:00,14.06,14.06,13.99,14.03,26400.0,8.8114,8.8114,8.7675,8.7926,26400.0
2008-11-03 10:35:00,14.03,14.13,14.02,14.13,26400.0,8.7926,8.8552,8.7863,8.8552,26400.0
2008-11-03 10:40:00,14.11,14.13,14.07,14.08,18200.0,8.8427,8.8552,8.8176,8.8239,18200.0
2008-11-03 10:45:00,14.09,14.17,14.09,14.16,23400.0,8.8302,8.8803,8.8302,8.874,23400.0
2008-11-03 10:50:00,14.16,14.2,14.15,14.16,21900.0,8.874,8.8991,8.8678,8.874,21900.0
2008-11-03 10:55:00,14.16,14.17,14.13,14.15,21900.0,8.874,8.8803,8.8552,8.8678,21900.0
2008-11-03 11:00:00,14.15,14.18,14.13,14.14,16900.0,8.8678,8.8866,8.8552,8.8615,16900.0
2008-11-03 11:05:00,14.13,14.22,14.13,14.19,63900.0,8.8552,8.9116,8.8552,8.8928,63900.0
2008-11-03 11:10:00,14.2,14.21,14.17,14.17,15400.0,8.8991,8.9054,8.8803,8.8803,15400.0
2008-11-03 11:15:00,14.16,14.2,14.14,14.19,21000.0,8.874,8.8991,8.8615,8.8928,21000.0
2008-11-03 11:20:00,14.2,14.21,14.17,14.18,34200.0,8.8991,8.9054,8.8803,8.8866,34200.0
2008-11-03 11:25:00,14.17,14.22,14.17,14.19,45900.0,8.8803,8.9116,8.8803,8.8928,45900.0
2008-11-03 11:30:00,14.2,14.21,14.19,14.21,9500.0,8.8991,8.9054,8.8928,8.9054,9500.0
2008-11-03 11:35:00,14.22,14.24,14.19,14.19,21200.0,8.9116,8.9242,8.8928,8.8928,21200.0
2008-11-03 11:40:00,14.2,14.24,14.19,14.23,14800.0,8.8991,8.9242,8.8928,8.9179,14800.0
2008-11-03 11:45:00,14.23,14.26,14.22,14.26,31100.0,8.9179,8.9367,8.9116,8.9367,31100.0
2008-11-03 11:50:00,14.26,14.3,14.25,14.3,41000.0,8.9367,8.9618,8.9304,8.9618,41000.0
2008-11-03 11:55:00,14.3,14.32,14.28,14.29,26100.0,8.9618,8.9743,8.9492,8.9555,26100.0
2008-11-03 12:00:00,14.29,14.31,14.27,14.3,28400.0,8.9555,8.968,8.943,8.9618,28400.0
2008-11-03 12:05:00,14.3,14.34,14.29,14.3,17300.0,8.9618,8.9868,8.9555,8.9618,17300.0
2008-11-03 12:10:00,14.29,14.34,14.29,14.33,21600.0,8.9555,8.9868,8.9555,8.9806,21600.0
2008-11-03 12:15:00,14.33,14.34,14.3,14.31,21500.0,8.9806,8.9868,8.9618,8.968,21500.0
2008-11-03 12:20:00,14.31,14.33,14.27,14.28,31300.0,8.968,8.9806,8.943,8.9492,31300.0
2008-11-03 12:25:00,14.28,14.31,14.26,14.26,50700.0,8.9492,8.968,8.9367,8.9367,50700.0
2008-11-03 12:30:00,14.26,14.29,14.26,14.26,28400.0,8.9367,8.9555,8.9367,8.9367,28400.0
2008-11-03 12:35:00,14.26,14.27,14.24,14.24,22700.0,8.9367,8.943,8.9242,8.9242,22700.0
2008-11-03 12:40:00,14.24,14.26,14.22,14.24,24400.0,8.9242,8.9367,8.9116,8.9242,24400.0
2008-11-03 12:45:00,14.24,14.26,14.23,14.23,15400.0,8.9242,8.9367,8.9179,8.9179,15400.0
2008-11-03 12:50:00,14.22,14.23,14.2,14.22,14100.0,8.9116,8.9179,8.8991,8.9116,14100.0
2008-11-03 12:55:00,14.21,14.22,14.2,14.21,13300.0,8.9054,8.9116,8.8991,8.9054,13300.0
2008-11-03 13:00:00,14.21,14.23,14.21,14.23,10300.0,8.9054,8.9179,8.9054,8.9179,10300.0
2008-11-03 13:05:00,14.22,14.22,14.2,14.21,16200.0,8.9116,8.9116,8.8991,8.9054,16200.0
2008-11-03 13:10:00,14.2,14.23,14.18,14.23,22100.0,8.8991,8.9179,8.8866,8.9179,22100.0
2008-11-03 13:15:00,14.23,14.24,14.21,14.21,15400.0,8.9179,8.9242,8.9054,8.9054,15400.0
2008-11-03 13:20:00,14.21,14.22,14.2,14.21,15600.0,8.9054,8.9116,8.8991,8.9054,15600.0
2008-11-03 13:25:00,14.21,14.21,14.17,14.18,14800.0,8.9054,8.9054,8.8803,8.8866,14800.0
2008-11-03 13:30:00,14.17,14.18,14.16,14.16,20500.0,8.8803,8.8866,8.874,8.874,20500.0
2008-11-03 13:35:00,14.16,14.18,14.14,14.17,29800.0,8.874,8.8866,8.8615,8.8803,29800.0
2008-11-03 13:40:00,14.18,14.19,14.16,14.16,12700.0,8.8866,8.8928,8.874,8.874,12700.0
2008-11-03 13:45:00,14.16,14.17,14.14,14.15,16500.0,8.874,8.8803,8.8615,8.8678,16500.0
2008-11-03 13:50:00,14.15,14.18,14.15,14.17,19000.0,8.8678,8.8866,8.8678,8.8803,19000.0
2008-11-03 13:55:00,14.16,14.18,14.13,14.15,26900.0,8.874,8.8866,8.8552,8.8678,26900.0
2008-11-03 14:00:00,14.14,14.15,14.13,14.14,21600.0,8.8615,8.8678,8.8552,8.8615,21600.0
2008-11-03 14:05:00,14.13,14.16,14.13,14.14,27300.0,8.8552,8.874,8.8552,8.8615,27300.0
2008-11-03 14:10:00,14.15,14.18,14.14,14.16,23600.0,8.8678,8.8866,8.8615,8.874,23600.0
2008-11-03 14:15:00,14.16,14.18,14.08,14.08,44300.0,8.874,8.8866,8.8239,8.8239,44300.0
2008-11-03 14:20:00,14.08,14.11,14.06,14.06,36900.0,8.8239,8.8427,8.8114,8.8114,36900.0
2008-11-03 14:25:00,14.07,14.13,14.06,14.13,32200.0,8.8176,8.8552,8.8114,8.8552,32200.0
2008-11-03 14:30:00,14.12,14.14,14.07,14.07,103300.0,8.849,8.8615,8.8176,8.8176,103300.0
2008-11-03 14:35:00,14.05,14.08,14.05,14.06,54000.0,8.8051,8.8239,8.8051,8.8114,54000.0
2008-11-03 14:40:00,14.06,14.07,14.03,14.03,28800.0,8.8114,8.8176,8.7926,8.7926,28800.0
2008-11-03 14:45:00,14.03,14.08,14.03,14.07,42000.0,8.7926,8.8239,8.7926,8.8176,42000.0
2008-11-03 14:50:00,14.07,14.08,14.06,14.06,37800.0,8.8176,8.8239,8.8114,8.8114,37800.0
2008-11-03 14:55:00,14.06,14.08,14.04,14.04,47000.0,8.8114,8.8239,8.7988,8.7988,47000.0
2008-11-03 15:00:00,14.04,14.04,14.0,14.0,27500.0,8.7988,8.7988,8.7738,8.7738,27500.0
2008-11-03 15:05:00,14.0,14.01,13.97,14.01,83600.0,8.7738,8.78,8.755,8.78,83600.0
2008-11-03 15:10:00,14.01,14.03,13.99,14.0,30600.0,8.78,8.7926,8.7675,8.7738,30600.0
2008-11-03 15:15:00,14.0,14.05,13.99,14.05,65900.0,8.7738,8.8051,8.7675,8.8051,65900.0
2008-11-03 15:20:00,14.05,14.05,14.0,14.02,40900.0,8.8051,8.8051,8.7738,8.7863,40900.0
2008-11-03 15:25:00,14.01,14.05,13.98,14.04,64100.0,8.78,8.8051,8.7612,8.7988,64100.0
2008-11-03 15:30:00,14.04,14.05,14.02,14.02,58500.0,8.7988,8.8051,8.7863,8.7863,58500.0
2008-11-03 15:35:00,14.03,14.05,14.02,14.04,47500.0,8.7926,8.8051,8.7863,8.7988,47500.0
2008-11-03 15:40:00,14.04,14.05,13.99,13.99,131300.0,8.7988,8.8051,8.7675,8.7675,131300.0
2008-11-03 15:45:00,14.0,14.03,13.99,14.02,163000.0,8.7738,8.7926,8.7675,8.7863,163000.0
2008-11-03 15:50:00,14.02,14.03,13.98,13.98,92100.0,8.7863,8.7926,8.7612,8.7612,92100.0
2008-11-03 15:55:00,13.98,14.01,13.94,13.96,130900.0,8.7612,8.78,8.7362,8.7487,130900.0
2008-11-04 09:30:00,14.19,14.4,14.18,14.23,77100.0,8.8928,9.0244,8.8866,8.9179,77100.0
2008-11-04 09:35:00,14.22,14.26,14.07,14.14,75100.0,8.9116,8.9367,8.8176,8.8615,75100.0
2008-11-04 09:40:00,14.13,14.21,14.03,14.03,52700.0,8.8552,8.9054,8.7926,8.7926,52700.0
2008-11-04 09:45:00,14.03,14.03,13.93,13.96,59200.0,8.7926,8.7926,8.7299,8.7487,59200.0
2008-11-04 09:50:00,13.94,14.01,13.91,13.92,52800.0,8.7362,8.78,8.7173,8.7236,52800.0
2008-11-04 09:55:00,13.92,13.95,13.87,13.9,22200.0,8.7236,8.7424,8.6923,8.7111,22200.0
2008-11-04 10:00:00,13.9,13.95,13.88,13.95,46500.0,8.7111,8.7424,8.6985,8.7424,46500.0
2008-11-04 10:05:00,13.94,14.0,13.88,13.98,107000.0,8.7362,8.7738,8.6985,8.7612,107000.0
2008-11-04 10:10:00,13.98,13.99,13.94,13.95,53100.0,8.7612,8.7675,8.7362,8.7424,53100.0
2008-11-04 10:15:00,13.95,14.0,13.94,14.0,48500.0,8.7424,8.7738,8.7362,8.7738,48500.0
2008-11-04 10:20:00,13.99,14.0,13.95,13.98,68300.0,8.7675,8.7738,8.7424,8.7612,68300.0
2008-11-04 10:25:00,13.98,14.0,13.93,13.95,107000.0,8.7612,8.7738,8.7299,8.7424,107000.0
2008-11-04 10:30:00,13.96,14.0,13.95,13.99,36800.0,8.7487,8.7738,8.7424,8.7675,36800.0
2008-11-04 10:35:00,14.0,14.01,13.99,14.0,71200.0,8.7738,8.78,8.7675,8.7738,71200.0
2008-11-04 10:40:00,13.99,14.01,13.97,14.0,50000.0,8.7675,8.78,8.755,8.7738,50000.0
2008-11-04 10:45:00,14.0,14.01,13.99,14.0,57600.0,8.7738,8.78,8.7675,8.7738,57600.0
2008-11-04 10:50:00,14.0,14.18,13.99,14.17,106000.0,8.7738,8.8866,8.7675,8.8803,106000.0
2008-11-04 10:55:00,14.17,14.2,14.16,14.19,44900.0,8.8803,8.8991,8.874,8.8928,44900.0
2008-11-04 11:00:00,14.19,14.24,14.17,14.23,80700.0,8.8928,8.9242,8.8803,8.9179,80700.0
2008-11-04 11:05:00,14.24,14.24,14.17,14.19,41100.0,8.9242,8.9242,8.8803,8.8928,41100.0
2008-11-04 11:10:00,14.19,14.21,14.01,14.02,119100.0,8.8928,8.9054,8.78,8.7863,119100.0
2008-11-04 11:15:00,14.01,14.07,14.01,14.04,52600.0,8.78,8.8176,8.78,8.7988,52600.0
2008-11-04 11:20:00,14.05,14.13,14.03,14.12,33700.0,8.8051,8.8552,8.7926,8.849,33700.0
2008-11-04 11:25:00,14.11,14.2,14.11,14.19,49400.0,8.8427,8.8991,8.8427,8.8928,49400.0
2008-11-04 11:30:00,14.19,14.2,14.1,14.13,34900.0,8.8928,8.8991,8.8364,8.8552,34900.0
2008-11-04 11:35:00,14.13,14.13,14.09,14.13,10800.0,8.8552,8.8552,8.8302,8.8552,10800.0
2008-11-04 11:40:00,14.12,14.17,14.12,14.17,17600.0,8.849,8.8803,8.849,8.8803,17600.0
2008-11-04 11:45:00,14.17,14.17,14.12,14.14,31500.0,8.8803,8.8803,8.849,8.8615,31500.0
2008-11-04 11:50:00,14.15,14.19,14.15,14.18,28300.0,8.8678,8.8928,8.8678,8.8866,28300.0
2008-11-04 11:55:00,14.18,14.21,14.16,14.2,47500.0,8.8866,8.9054,8.874,8.8991,47500.0
2008-11-04 12:00:00,14.2,14.22,14.17,14.17,33700.0,8.8991,8.9116,8.8803,8.8803,33700.0
2008-11-04 12:05:00,14.18,14.18,14.13,14.15,21100.0,8.8866,8.8866,8.8552,8.8678,21100.0
2008-11-04 12:10:00,14.14,14.16,14.13,14.15,15700.0,8.8615,8.874,8.8552,8.8678,15700.0
2008-11-04 12:15:00,14.15,14.18,14.14,14.15,18800.0,8.8678,8.8866,8.8615,8.8678,18800.0
2008-11-04 12:20:00,14.16,14.2,14.15,14.2,10300.0,8.874,8.8991,8.8678,8.8991,10300.0
2008-11-04 12:25:00,14.2,14.22,14.18,14.19,14100.0,8.8991,8.9116,8.8866,8.8928,14100.0
2008-11-04 12:30:00,14.18,14.26,14.17,14.26,142200.0,8.8866,8.9367,8.8803,8.9367,142200.0
2008-11-04 12:35:00,14.26,14.26,14.2,14.2,57300.0,8.9367,8.9367,8.8991,8.8991,57300.0
2008-11-04 12:40:00,14.2,14.21,14.16,14.19,16700.0,8.8991,8.9054,8.874,8.8928,16700.0
2008-11-04 12:45:00,14.18,14.2,14.17,14.2,14700.0,8.8866,8.8991,8.8803,8.8991,14700.0
2008-11-04 12:50:00,14.19,14.24,14.19,14.24,14100.0,8.8928,8.9242,8.8928,8.9242,14100.0
2008-11-04 12:55:00,14.23,14.23,14.21,14.23,8500.0,8.9179,8.9179,8.9054,8.9179,8500.0
2008-11-04 13:00:00,14.23,14.23,14.2,14.23,27300.0,8.9179,8.9179,8.8991,8.9179,27300.0
2008-11-04 13:05:00,14.23,14.27,14.22,14.23,26700.0,8.9179,8.943,8.9116,8.9179,26700.0
2008-11-04 13:10:00,14.24,14.26,14.2,14.23,15300.0,8.9242,8.9367,8.8991,8.9179,15300.0
2008-11-04 13:15:00,14.24,14.29,14.23,14.27,18400.0,8.9242,8.9555,8.9179,8.943,18400.0
2008-11-04 13:20:00,14.28,14.3,14.28,14.3,3900.0,8.9492,8.9618,8.9492,8.9618,3900.0
2008-11-04 13:25:00,14.3,14.32,14.29,14.32,13800.0,8.9618,8.9743,8.9555,8.9743,13800.0
2008-11-04 13:30:00,14.31,14.32,14.27,14.3,15300.0,8.968,8.9743,8.943,8.9618,15300.0
2008-11-04 13:35:00,14.29,14.3,14.28,14.28,8700.0,8.9555,8.9618,8.9492,8.9492,8700.0
2008-11-04 13:40:00,14.28,14.3,14.28,14.3,16200.0,8.9492,8.9618,8.9492,8.9618,16200.0
2008-11-04 13:45:00,14.29,14.37,14.29,14.36,102800.0,8.9555,9.0056,8.9555,8.9994,102800.0
2008-11-04 13:50:00,14.36,14.36,14.33,14.34,14000.0,8.9994,8.9994,8.9806,8.9868,14000.0
2008-11-04 13:55:00,14.34,14.36,14.31,14.32,32000.0,8.9868,8.9994,8.968,8.9743,32000.0
2008-11-04 14:00:00,14.34,14.34,14.26,14.28,19700.0,8.9868,8.9868,8.9367,8.9492,19700.0
2008-11-04 14:05:00,14.28,14.28,14.17,14.18,18100.0,8.9492,8.9492,8.8803,8.8866,18100.0
2008-11-04 14:10:00,14.18,14.21,14.18,14.21,17500.0,8.8866,8.9054,8.8866,8.9054,17500.0
2008-11-04 14:15:00,14.2,14.21,14.15,14.2,26600.0,8.8991,8.9054,8.8678,8.8991,26600.0
2008-11-04 14:20:00,14.2,14.25,14.18,14.21,74700.0,8.8991,8.9304,8.8866,8.9054,74700.0
2008-11-04 14:25:00,14.22,14.26,14.2,14.25,22400.0,8.9116,8.9367,8.8991,8.9304,22400.0
2008-11-04 14:30:00,14.24,14.24,14.18,14.19,13200.0,8.9242,8.9242,8.8866,8.8928,13200.0
2008-11-04 14:35:00,14.18,14.2,14.16,14.18,17400.0,8.8866,8.8991,8.874,8.8866,17400.0
2008-11-04 14:40:00,14.19,14.22,14.18,14.18,23300.0,8.8928,8.9116,8.8866,8.8866,23300.0
2008-11-04 14:45:00,14.18,14.18,14.12,14.13,13200.0,8.8866,8.8866,8.849,8.8552,13200.0
2008-11-04 14:50:00,14.14,14.14,14.09,14.09,34000.0,8.8615,8.8615,8.8302,8.8302,34000.0
2008-11-04 14:55:00,14.07,14.13,14.05,14.12,24500.0,8.8176,8.8552,8.8051,8.849,24500.0
2008-11-04 15:00:00,14.13,14.13,14.05,14.05,29700.0,8.8552,8.8552,8.8051,8.8051,29700.0
2008-11-04 15:05:00,14.04,14.13,14.03,14.11,47300.0,8.7988,8.8552,8.7926,8.8427,47300.0
2008-11-04 15:10:00,14.11,14.16,14.08,14.16,36000.0,8.8427,8.874,8.8239,8.874,36000.0
2008-11-04 15:15:00,14.17,14.18,14.15,14.17,20600.0,8.8803,8.8866,8.8678,8.8803,20600.0
2008-11-04 15:20:00,14.16,14.2,14.13,14.2,25000.0,8.874,8.8991,8.8552,8.8991,25000.0
2008-11-04 15:25:00,14.19,14.21,14.17,14.17,26100.0,8.8928,8.9054,8.8803,8.8803,26100.0
2008-11-04 15:30:00,14.17,14.25,14.17,14.24,58400.0,8.8803,8.9304,8.8803,8.9242,58400.0
2008-11-04 15:35:00,14.24,14.27,14.2,14.26,50600.0,8.9242,8.943,8.8991,8.9367,50600.0
2008-11-04 15:40:00,14.26,14.35,14.25,14.35,122600.0,8.9367,8.9931,8.9304,8.9931,122600.0
2008-11-04 15:45:00,14.35,14.41,14.32,14.32,113300.0,8.9931,9.0307,8.9743,8.9743,113300.0
2008-11-04 15:50:00,14.33,14.33,14.2,14.27,91900.0,8.9806,8.9806,8.8991,8.943,91900.0
2008-11-04 15:55:00,14.28,14.48,14.27,14.39,255300.0,8.9492,9.0746,8.943,9.0182,255300.0
2008-11-05 09:30:00,14.03,14.1,14.01,14.07,31500.0,8.7926,8.8364,8.78,8.8176,31500.0
2008-11-05 09:35:00,14.1,14.22,14.1,14.21,22500.0,8.8364,8.9116,8.8364,8.9054,22500.0
2008-11-05 09:40:00,14.2,14.23,14.0,14.0,50500.0,8.8991,8.9179,8.7738,8.7738,50500.0
2008-11-05 09:45:00,14.01,14.09,13.99,14.09,31800.0,8.78,8.8302,8.7675,8.8302,31800.0
2008-11-05 09:50:00,14.09,14.2,14.09,14.19,26700.0,8.8302,8.8991,8.8302,8.8928,26700.0
2008-11-05 09:55:00,14.17,14.19,14.1,14.12,19300.0,8.8803,8.8928,8.8364,8.849,19300.0
2008-11-05 10:00:00,14.11,14.17,14.08,14.15,34700.0,8.8427,8.8803,8.8239,8.8678,34700.0
2008-11-05 10:05:00,14.16,14.24,14.11,14.24,35400.0,8.874,8.9242,8.8427,8.9242,35400.0
2008-11-05 10:10:00,14.23,14.26,14.17,14.23,33200.0,8.9179,8.9367,8.8803,8.9179,33200.0
2008-11-05 10:15:00,14.22,14.35,14.22,14.29,37600.0,8.9116,8.9931,8.9116,8.9555,37600.0
2008-11-05 10:20:00,14.29,14.34,14.28,14.29,31200.0,8.9555,8.9868,8.9492,8.9555,31200.0
2008-11-05 10:25:00,14.3,14.36,14.28,14.36,25700.0,8.9618,8.9994,8.9492,8.9994,25700.0
2008-11-05 10:30:00,14.35,14.42,14.35,14.41,36400.0,8.9931,9.037,8.9931,9.0307,36400.0
2008-11-05 10:35:00,14.41,14.43,14.36,14.39,43600.0,9.0307,9.0432,8.9994,9.0182,43600.0
2008-11-05 10:40:00,14.39,14.41,14.34,14.36,20600.0,9.0182,9.0307,8.9868,8.9994,20600.0
2008-11-05 10:45:00,14.36,14.38,14.33,14.36,13800.0,8.9994,9.0119,8.9806,8.9994,13800.0
2008-11-05 10:50:00,14.38,14.38,14.25,14.26,27500.0,9.0119,9.0119,8.9304,8.9367,27500.0
2008-11-05 10:55:00,14.25,14.27,14.18,14.19,51000.0,8.9304,8.943,8.8866,8.8928,51000.0
2008-11-05 11:00:00,14.19,14.25,14.19,14.25,17800.0,8.8928,8.9304,8.8928,8.9304,17800.0
2008-11-05 11:05:00,14.25,14.27,14.23,14.24,17100.0,8.9304,8.943,8.9179,8.9242,17100.0
2008-11-05 11:10:00,14.24,14.28,14.22,14.26,16200.0,8.9242,8.9492,8.9116,8.9367,16200.0
2008-11-05 11:15:00,14.27,14.31,14.24,14.29,25900.0,8.943,8.968,8.9242,8.9555,25900.0
2008-11-05 11:20:00,14.29,14.31,14.24,14.25,17100.0,8.9555,8.968,8.9242,8.9304,17100.0
2008-11-05 11:25:00,14.25,14.27,14.21,14.23,21000.0,8.9304,8.943,8.9054,8.9179,21000.0
2008-11-05 11:30:00,14.22,14.22,14.17,14.21,20200.0,8.9116,8.9116,8.8803,8.9054,20200.0
2008-11-05 11:35:00,14.21,14.22,14.19,14.2,6300.0,8.9054,8.9116,8.8928,8.8991,6300.0
2008-11-05 11:40:00,14.21,14.24,14.2,14.23,18800.0,8.9054,8.9242,8.8991,8.9179,18800.0
2008-11-05 11:45:00,14.23,14.23,14.15,14.2,18100.0,8.9179,8.9179,8.8678,8.8991,18100.0
2008-11-05 11:50:00,14.19,14.22,14.15,14.2,14700.0,8.8928,8.9116,8.8678,8.8991,14700.0
2008-11-05 11:55:00,14.2,14.22,14.17,14.2,12800.0,8.8991,8.9116,8.8803,8.8991,12800.0
2008-11-05 12:00:00,14.21,14.27,14.21,14.26,10600.0,8.9054,8.943,8.9054,8.9367,10600.0
2008-11-05 12:05:00,14.26,14.26,14.18,14.2,20800.0,8.9367,8.9367,8.8866,8.8991,20800.0
2008-11-05 12:10:00,14.2,14.2,14.11,14.12,26200.0,8.8991,8.8991,8.8427,8.849,26200.0
2008-11-05 12:15:00,14.12,14.13,14.07,14.08,18700.0,8.849,8.8552,8.8176,8.8239,18700.0
2008-11-05 12:20:00,14.08,14.1,14.05,14.09,26400.0,8.8239,8.8364,8.8051,8.8302,26400.0
2008-11-05 12:25:00,14.1,14.12,14.04,14.04,15100.0,8.8364,8.849,8.7988,8.7988,15100.0
2008-11-05 12:30:00,14.04,14.09,14.04,14.05,7800.0,8.7988,8.8302,8.7988,8.8051,7800.0
2008-11-05 12:35:00,14.05,14.05,13.95,13.95,22300.0,8.8051,8.8051,8.7424,8.7424,22300.0
2008-11-05 12:40:00,13.94,13.97,13.9,13.95,29200.0,8.7362,8.755,8.7111,8.7424,29200.0
2008-11-05 12:45:00,13.96,13.96,13.91,13.94,18400.0,8.7487,8.7487,8.7173,8.7362,18400.0
2008-11-05 12:50:00,13.93,13.93,13.85,13.85,25200.0,8.7299,8.7299,8.6797,8.6797,25200.0
2008-11-05 12:55:00,13.85,13.87,13.84,13.86,25400.0,8.6797,8.6923,8.6735,8.686,25400.0
2008-11-05 13:00:00,13.86,13.9,13.84,13.9,23800.0,8.686,8.7111,8.6735,8.7111,23800.0
2008-11-05 13:05:00,13.9,13.99,13.89,13.99,22800.0,8.7111,8.7675,8.7048,8.7675,22800.0
2008-11-05 13:10:00,13.99,14.01,13.99,14.01,9300.0,8.7675,8.78,8.7675,8.78,9300.0
2008-11-05 13:15:00,14.0,14.01,13.97,13.97,20400.0,8.7738,8.78,8.755,8.755,20400.0
2008-11-05 13:20:00,13.97,13.98,13.94,13.97,24000.0,8.755,8.7612,8.7362,8.755,24000.0
2008-11-05 13:25:00,13.97,13.97,13.91,13.91,28600.0,8.755,8.755,8.7173,8.7173,28600.0
2008-11-05 13:30:00,13.91,13.92,13.84,13.85,31500.0,8.7173,8.7236,8.6735,8.6797,31500.0
2008-11-05 13:35:00,13.84,13.87,13.81,13.85,27800.0,8.6735,8.6923,8.6547,8.6797,27800.0
2008-11-05 13:40:00,13.84,13.89,13.82,13.87,28200.0,8.6735,8.7048,8.6609,8.6923,28200.0
2008-11-05 13:45:00,13.88,13.9,13.84,13.88,21900.0,8.6985,8.7111,8.6735,8.6985,21900.0
2008-11-05 13:50:00,13.87,13.89,13.86,13.87,16800.0,8.6923,8.7048,8.686,8.6923,16800.0
2008-11-05 13:55:00,13.87,13.87,13.83,13.86,21700.0,8.6923,8.6923,8.6672,8.686,21700.0
2008-11-05 14:00:00,13.86,13.88,13.78,13.79,34100.0,8.686,8.6985,8.6359,8.6421,34100.0
2008-11-05 14:05:00,13.79,13.85,13.74,13.83,64500.0,8.6421,8.6797,8.6108,8.6672,64500.0
2008-11-05 14:10:00,13.84,13.84,13.77,13.83,25400.0,8.6735,8.6735,8.6296,8.6672,25400.0
2008-11-05 14:15:00,13.83,13.86,13.82,13.84,20800.0,8.6672,8.686,8.6609,8.6735,20800.0
2008-11-05 14:20:00,13.84,13.84,13.76,13.78,36700.0,8.6735,8.6735,8.6233,8.6359,36700.0
2008-11-05 14:25:00,13.77,13.82,13.76,13.82,11400.0,8.6296,8.6609,8.6233,8.6609,11400.0
2008-11-05 14:30:00,13.81,13.9,13.8,13.9,33300.0,8.6547,8.7111,8.6484,8.7111,33300.0
2008-11-05 14:35:00,13.9,13.91,13.85,13.87,26300.0,8.7111,8.7173,8.6797,8.6923,26300.0
2008-11-05 14:40:00,13.86,13.89,13.83,13.87,25300.0,8.686,8.7048,8.6672,8.6923,25300.0
2008-11-05 14:45:00,13.87,13.89,13.82,13.82,35100.0,8.6923,8.7048,8.6609,8.6609,35100.0
2008-11-05 14:50:00,13.82,13.83,13.78,13.8,47200.0,8.6609,8.6672,8.6359,8.6484,47200.0
2008-11-05 14:55:00,13.8,13.82,13.76,13.76,33500.0,8.6484,8.6609,8.6233,8.6233,33500.0
2008-11-05 15:00:00,13.77,13.81,13.75,13.8,26000.0,8.6296,8.6547,8.6171,8.6484,26000.0
2008-11-05 15:05:00,13.8,13.84,13.79,13.79,45800.0,8.6484,8.6735,8.6421,8.6421,45800.0
2008-11-05 15:10:00,13.79,13.79,13.71,13.74,40300.0,8.6421,8.6421,8.592,8.6108,40300.0
2008-11-05 15:15:00,13.74,13.74,13.66,13.7,51800.0,8.6108,8.6108,8.5607,8.5857,51800.0
2008-11-05 15:20:00,13.7,13.72,13.63,13.65,65400.0,8.5857,8.5983,8.5419,8.5544,65400.0
2008-11-05 15:25:00,13.65,13.67,13.6,13.64,80900.0,8.5544,8.5669,8.5231,8.5481,80900.0
2008-11-05 15:30:00,13.64,13.65,13.55,13.6,83300.0,8.5481,8.5544,8.4917,8.5231,83300.0
2008-11-05 15:35:00,13.6,13.62,13.5,13.5,85400.0,8.5231,8.5356,8.4604,8.4604,85400.0
2008-11-05 15:40:00,13.49,13.5,13.39,13.46,174300.0,8.4541,8.4604,8.3915,8.4353,174300.0
2008-11-05 15:45:00,13.46,13.58,13.45,13.46,176900.0,8.4353,8.5105,8.4291,8.4353,176900.0
2008-11-05 15:50:00,13.46,13.51,13.36,13.36,186600.0,8.4353,8.4667,8.3727,8.3727,186600.0
2008-11-05 15:55:00,13.36,13.36,13.2,13.28,467700.0,8.3727,8.3727,8.2724,8.3225,467700.0
2008-11-06 09:30:00,13.47,13.47,13.21,13.3,39200.0,8.4416,8.4416,8.2787,8.3351,39200.0
2008-11-06 09:35:00,13.3,13.51,13.3,13.33,90800.0,8.3351,8.4667,8.3351,8.3539,90800.0
2008-11-06 09:40:00,13.33,13.43,13.28,13.28,52400.0,8.3539,8.4165,8.3225,8.3225,52400.0
2008-11-06 09:45:00,13.31,13.38,13.24,13.24,31000.0,8.3413,8.3852,8.2975,8.2975,31000.0
2008-11-06 09:50:00,13.24,13.25,13.16,13.2,27700.0,8.2975,8.3037,8.2473,8.2724,27700.0
2008-11-06 09:55:00,13.2,13.31,13.18,13.26,43300.0,8.2724,8.3413,8.2599,8.31,43300.0
2008-11-06 10:00:00,13.26,13.26,13.13,13.16,34400.0,8.31,8.31,8.2285,8.2473,34400.0
2008-11-06 10:05:00,13.16,13.17,13.08,13.1,44200.0,8.2473,8.2536,8.1972,8.2097,44200.0
2008-11-06 10:10:00,13.09,13.12,13.05,13.05,41900.0,8.2035,8.2223,8.1784,8.1784,41900.0
2008-11-06 10:15:00,13.04,13.11,13.04,13.07,32200.0,8.1721,8.216,8.1721,8.1909,32200.0
2008-11-06 10:20:00,13.07,13.09,13.06,13.08,37700.0,8.1909,8.2035,8.1847,8.1972,37700.0
2008-11-06 10:25:00,13.07,13.07,12.95,12.96,51800.0,8.1909,8.1909,8.1157,8.122,51800.0
2008-11-06 10:30:00,12.96,12.97,12.9,12.93,50700.0,8.122,8.1283,8.0844,8.1032,50700.0
2008-11-06 10:35:00,12.93,12.94,12.86,12.92,60200.0,8.1032,8.1095,8.0593,8.0969,60200.0
2008-11-06 10:40:00,12.92,12.92,12.86,12.88,44500.0,8.0969,8.0969,8.0593,8.0719,44500.0
2008-11-06 10:45:00,12.88,12.94,12.85,12.93,44700.0,8.0719,8.1095,8.0531,8.1032,44700.0
2008-11-06 10:50:00,12.93,12.95,12.9,12.94,31100.0,8.1032,8.1157,8.0844,8.1095,31100.0
2008-11-06 10:55:00,12.95,13.0,12.95,13.0,26000.0,8.1157,8.1471,8.1157,8.1471,26000.0
2008-11-06 11:00:00,13.0,13.01,12.98,13.0,27600.0,8.1471,8.1533,8.1345,8.1471,27600.0
2008-11-06 11:05:00,13.0,13.03,12.99,12.99,66500.0,8.1471,8.1659,8.1408,8.1408,66500.0
2008-11-06 11:10:00,13.0,13.05,12.98,13.01,75800.0,8.1471,8.1784,8.1345,8.1533,75800.0
2008-11-06 11:15:00,13.02,13.03,12.99,13.03,50600.0,8.1596,8.1659,8.1408,8.1659,50600.0
2008-11-06 11:20:00,13.04,13.04,12.97,12.97,47200.0,8.1721,8.1721,8.1283,8.1283,47200.0
2008-11-06 11:25:00,12.98,13.0,12.92,12.97,23300.0,8.1345,8.1471,8.0969,8.1283,23300.0
2008-11-06 11:30:00,12.97,12.99,12.96,12.97,14200.0,8.1283,8.1408,8.122,8.1283,14200.0
2008-11-06 11:35:00,12.97,12.97,12.89,12.92,37100.0,8.1283,8.1283,8.0781,8.0969,37100.0
2008-11-06 11:40:00,12.92,13.0,12.92,12.99,21700.0,8.0969,8.1471,8.0969,8.1408,21700.0
2008-11-06 11:45:00,12.98,13.01,12.97,12.98,12400.0,8.1345,8.1533,8.1283,8.1345,12400.0
2008-11-06 11:50:00,12.99,13.0,12.95,12.95,14400.0,8.1408,8.1471,8.1157,8.1157,14400.0
2008-11-06 11:55:00,12.95,13.01,12.95,12.96,12400.0,8.1157,8.1533,8.1157,8.122,12400.0
2008-11-06 12:00:00,12.96,12.97,12.91,12.95,16700.0,8.122,8.1283,8.0907,8.1157,16700.0
2008-11-06 12:05:00,12.95,13.0,12.87,12.88,34900.0,8.1157,8.1471,8.0656,8.0719,34900.0
2008-11-06 12:10:00,12.88,12.91,12.87,12.9,13000.0,8.0719,8.0907,8.0656,8.0844,13000.0
2008-11-06 12:15:00,12.89,12.89,12.82,12.82,23000.0,8.0781,8.0781,8.0342,8.0342,23000.0
2008-11-06 12:20:00,12.82,12.83,12.74,12.74,57300.0,8.0342,8.0405,7.9841,7.9841,57300.0
2008-11-06 12:25:00,12.74,12.76,12.68,12.69,36300.0,7.9841,7.9966,7.9465,7.9528,36300.0
2008-11-06 12:30:00,12.69,12.72,12.62,12.71,49900.0,7.9528,7.9716,7.9089,7.9653,49900.0
2008-11-06 12:35:00,12.71,12.75,12.69,12.72,23700.0,7.9653,7.9904,7.9528,7.9716,23700.0
2008-11-06 12:40:00,12.71,12.75,12.69,12.72,30500.0,7.9653,7.9904,7.9528,7.9716,30500.0
2008-11-06 12:45:00,12.72,12.78,12.7,12.78,18800.0,7.9716,8.0092,7.959,8.0092,18800.0
2008-11-06 12:50:00,12.78,12.79,12.73,12.74,30700.0,8.0092,8.0154,7.9778,7.9841,30700.0
2008-11-06 12:55:00,12.74,12.74,12.68,12.7,28800.0,7.9841,7.9841,7.9465,7.959,28800.0
2008-11-06 13:00:00,12.7,12.71,12.63,12.65,27200.0,7.959,7.9653,7.9152,7.9277,27200.0
2008-11-06 13:05:00,12.65,12.72,12.61,12.71,62300.0,7.9277,7.9716,7.9026,7.9653,62300.0
2008-11-06 13:10:00,12.71,12.73,12.65,12.68,48800.0,7.9653,7.9778,7.9277,7.9465,48800.0
2008-11-06 13:15:00,12.68,12.69,12.63,12.64,47800.0,7.9465,7.9528,7.9152,7.9214,47800.0
2008-11-06 13:20:00,12.65,12.7,12.64,12.69,17300.0,7.9277,7.959,7.9214,7.9528,17300.0
2008-11-06 13:25:00,12.69,12.77,12.65,12.74,48500.0,7.9528,8.0029,7.9277,7.9841,48500.0
2008-11-06 13:30:00,12.73,12.74,12.67,12.68,35000.0,7.9778,7.9841,7.9402,7.9465,35000.0
2008-11-06 13:35:00,12.69,12.72,12.65,12.69,37100.0,7.9528,7.9716,7.9277,7.9528,37100.0
2008-11-06 13:40:00,12.68,12.68,12.62,12.67,65900.0,7.9465,7.9465,7.9089,7.9402,65900.0
2008-11-06 13:45:00,12.66,12.69,12.63,12.67,24500.0,7.934,7.9528,7.9152,7.9402,24500.0
2008-11-06 13:50:00,12.67,12.73,12.66,12.72,31000.0,7.9402,7.9778,7.934,7.9716,31000.0
2008-11-06 13:55:00,12.73,12.77,12.72,12.77,54700.0,7.9778,8.0029,7.9716,8.0029,54700.0
2008-11-06 14:00:00,12.77,12.83,12.74,12.79,56500.0,8.0029,8.0405,7.9841,8.0154,56500.0
2008-11-06 14:05:00,12.79,12.85,12.78,12.81,42700.0,8.0154,8.0531,8.0092,8.028,42700.0
2008-11-06 14:10:00,12.81,12.86,12.79,12.79,54900.0,8.028,8.0593,8.0154,8.0154,54900.0
2008-11-06 14:15:00,12.79,12.79,12.73,12.78,44000.0,8.0154,8.0154,7.9778,8.0092,44000.0
2008-11-06 14:20:00,12.77,12.79,12.73,12.77,34300.0,8.0029,8.0154,7.9778,8.0029,34300.0
2008-11-06 14:25:00,12.76,12.77,12.64,12.66,41600.0,7.9966,8.0029,7.9214,7.934,41600.0
2008-11-06 14:30:00,12.66,12.7,12.65,12.68,91400.0,7.934,7.959,7.9277,7.9465,91400.0
2008-11-06 14:35:00,12.68,12.85,12.66,12.82,44600.0,7.9465,8.0531,7.934,8.0342,44600.0
2008-11-06 14:40:00,12.81,12.83,12.77,12.79,100000.0,8.028,8.0405,8.0029,8.0154,100000.0
2008-11-06 14:45:00,12.78,12.78,12.68,12.71,57600.0,8.0092,8.0092,7.9465,7.9653,57600.0
2008-11-06 14:50:00,12.71,12.76,12.67,12.67,86100.0,7.9653,7.9966,7.9402,7.9402,86100.0
2008-11-06 14:55:00,12.67,12.69,12.64,12.67,33400.0,7.9402,7.9528,7.9214,7.9402,33400.0
2008-11-06 15:00:00,12.67,12.71,12.59,12.59,51500.0,7.9402,7.9653,7.8901,7.8901,51500.0
2008-11-06 15:05:00,12.6,12.62,12.55,12.56,55900.0,7.8964,7.9089,7.865,7.8713,55900.0
2008-11-06 15:10:00,12.56,12.64,12.54,12.57,54200.0,7.8713,7.9214,7.8588,7.8776,54200.0
2008-11-06 15:15:00,12.57,12.62,12.57,12.59,46700.0,7.8776,7.9089,7.8776,7.8901,46700.0
2008-11-06 15:20:00,12.59,12.59,12.53,12.54,85300.0,7.8901,7.8901,7.8525,7.8588,85300.0
2008-11-06 15:25:00,12.53,12.55,12.47,12.52,68400.0,7.8525,7.865,7.8149,7.8462,68400.0
2008-11-06 15:30:00,12.51,12.57,12.49,12.54,80700.0,7.84,7.8776,7.8274,7.8588,80700.0
2008-11-06 15:35:00,12.54,12.57,12.41,12.42,87600.0,7.8588,7.8776,7.7773,7.7836,87600.0
2008-11-06 15:40:00,12.42,12.47,12.38,12.43,197800.0,7.7836,7.8149,7.7585,7.7898,197800.0
2008-11-06 15:45:00,12.44,12.48,12.37,12.38,202800.0,7.7961,7.8212,7.7522,7.7585,202800.0
2008-11-06 15:50:00,12.39,12.44,12.3,12.31,221800.0,7.7648,7.7961,7.7084,7.7146,221800.0
2008-11-06 15:55:00,12.31,12.39,12.28,12.35,337700.0,7.7146,7.7648,7.6958,7.7397,337700.0
2008-11-07 09:30:00,12.45,12.47,12.36,12.43,48800.0,7.8024,7.8149,7.746,7.7898,48800.0
2008-11-07 09:35:00,12.44,12.46,12.31,12.38,47300.0,7.7961,7.8086,7.7146,7.7585,47300.0
2008-11-07 09:40:00,12.37,12.38,12.27,12.33,44800.0,7.7522,7.7585,7.6896,7.7272,44800.0
2008-11-07 09:45:00,12.33,12.37,12.29,12.31,36600.0,7.7272,7.7522,7.7021,7.7146,36600.0
2008-11-07 09:50:00,12.31,12.32,12.21,12.23,41500.0,7.7146,7.7209,7.652,7.6645,41500.0
2008-11-07 09:55:00,12.23,12.32,12.22,12.26,37700.0,7.6645,7.7209,7.6582,7.6833,37700.0
2008-11-07 10:00:00,12.28,12.4,12.28,12.39,96200.0,7.6958,7.771,7.6958,7.7648,96200.0
2008-11-07 10:05:00,12.39,12.49,12.39,12.48,59700.0,7.7648,7.8274,7.7648,7.8212,59700.0
2008-11-07 10:10:00,12.48,12.51,12.41,12.5,50200.0,7.8212,7.84,7.7773,7.8337,50200.0
2008-11-07 10:15:00,12.51,12.52,12.3,12.3,114800.0,7.84,7.8462,7.7084,7.7084,114800.0
2008-11-07 10:20:00,12.3,12.36,12.27,12.35,33100.0,7.7084,7.746,7.6896,7.7397,33100.0
2008-11-07 10:25:00,12.34,12.39,12.33,12.37,33400.0,7.7334,7.7648,7.7272,7.7522,33400.0
2008-11-07 10:30:00,12.37,12.42,12.36,12.42,33300.0,7.7522,7.7836,7.746,7.7836,33300.0
2008-11-07 10:35:00,12.43,12.48,12.41,12.48,80200.0,7.7898,7.8212,7.7773,7.8212,80200.0
2008-11-07 10:40:00,12.47,12.49,12.45,12.47,50100.0,7.8149,7.8274,7.8024,7.8149,50100.0
2008-11-07 10:45:00,12.47,12.49,12.38,12.39,73400.0,7.8149,7.8274,7.7585,7.7648,73400.0
2008-11-07 10:50:00,12.39,12.4,12.37,12.4,18700.0,7.7648,7.771,7.7522,7.771,18700.0
2008-11-07 10:55:00,12.4,12.41,12.36,12.36,25600.0,7.771,7.7773,7.746,7.746,25600.0
2008-11-07 11:00:00,12.37,12.39,12.33,12.35,35000.0,7.7522,7.7648,7.7272,7.7397,35000.0
2008-11-07 11:05:00,12.35,12.4,12.35,12.35,58600.0,7.7397,7.771,7.7397,7.7397,58600.0
2008-11-07 11:10:00,12.35,12.39,12.35,12.39,37100.0,7.7397,7.7648,7.7397,7.7648,37100.0
2008-11-07 11:15:00,12.38,12.46,12.36,12.43,73200.0,7.7585,7.8086,7.746,7.7898,73200.0
2008-11-07 11:20:00,12.43,12.43,12.33,12.39,65900.0,7.7898,7.7898,7.7272,7.7648,65900.0
2008-11-07 11:25:00,12.4,12.4,12.33,12.38,55200.0,7.771,7.771,7.7272,7.7585,55200.0
2008-11-07 11:30:00,12.39,12.44,12.35,12.44,44700.0,7.7648,7.7961,7.7397,7.7961,44700.0
2008-11-07 11:35:00,12.44,12.47,12.44,12.46,47400.0,7.7961,7.8149,7.7961,7.8086,47400.0
2008-11-07 11:40:00,12.45,12.49,12.44,12.47,54000.0,7.8024,7.8274,7.7961,7.8149,54000.0
2008-11-07 11:45:00,12.47,12.49,12.45,12.48,45000.0,7.8149,7.8274,7.8024,7.8212,45000.0
2008-11-07 11:50:00,12.47,12.48,12.42,12.46,30300.0,7.8149,7.8212,7.7836,7.8086,30300.0
2008-11-07 11:55:00,12.47,12.5,12.44,12.5,55700.0,7.8149,7.8337,7.7961,7.8337,55700.0
2008-11-07 12:00:00,12.49,12.56,12.49,12.56,20900.0,7.8274,7.8713,7.8274,7.8713,20900.0
2008-11-07 12:05:00,12.56,12.59,12.51,12.51,25800.0,7.8713,7.8901,7.84,7.84,25800.0
2008-11-07 12:10:00,12.51,12.53,12.5,12.5,8900.0,7.84,7.8525,7.8337,7.8337,8900.0
2008-11-07 12:15:00,12.51,12.51,12.46,12.46,6300.0,7.84,7.84,7.8086,7.8086,6300.0
2008-11-07 12:20:00,12.46,12.46,12.4,12.42,28400.0,7.8086,7.8086,7.771,7.7836,28400.0
2008-11-07 12:25:00,12.42,12.47,12.42,12.46,17500.0,7.7836,7.8149,7.7836,7.8086,17500.0
2008-11-07 12:30:00,12.46,12.47,12.4,12.42,18000.0,7.8086,7.8149,7.771,7.7836,18000.0
2008-11-07 12:35:00,12.42,12.45,12.41,12.45,13100.0,7.7836,7.8024,7.7773,7.8024,13100.0
2008-11-07 12:40:00,12.45,12.53,12.45,12.5,31500.0,7.8024,7.8525,7.8024,7.8337,31500.0
2008-11-07 12:45:00,12.51,12.54,12.46,12.46,25100.0,7.84,7.8588,7.8086,7.8086,25100.0
2008-11-07 12:50:00,12.46,12.5,12.46,12.49,20800.0,7.8086,7.8337,7.8086,7.8274,20800.0
2008-11-07 12:55:00,12.49,12.53,12.48,12.52,15400.0,7.8274,7.8525,7.8212,7.8462,15400.0
2008-11-07 13:00:00,12.53,12.56,12.53,12.53,24700.0,7.8525,7.8713,7.8525,7.8525,24700.0
2008-11-07 13:05:00,12.52,12.55,12.51,12.52,23400.0,7.8462,7.865,7.84,7.8462,23400.0
2008-11-07 13:10:00,12.52,12.53,12.5,12.53,22100.0,7.8462,7.8525,7.8337,7.8525,22100.0
2008-11-07 13:15:00,12.52,12.53,12.5,12.52,14800.0,7.8462,7.8525,7.8337,7.8462,14800.0
2008-11-07 13:20:00,12.52,12.54,12.51,12.52,22000.0,7.8462,7.8588,7.84,7.8462,22000.0
2008-11-07 13:25:00,12.52,12.57,12.52,12.56,13800.0,7.8462,7.8776,7.8462,7.8713,13800.0
2008-11-07 13:30:00,12.57,12.57,12.52,12.53,16100.0,7.8776,7.8776,7.8462,7.8525,16100.0
2008-11-07 13:35:00,12.53,12.54,12.49,12.51,32400.0,7.8525,7.8588,7.8274,7.84,32400.0
2008-11-07 13:40:00,12.51,12.51,12.48,12.48,20900.0,7.84,7.84,7.8212,7.8212,20900.0
2008-11-07 13:45:00,12.48,12.49,12.48,12.48,8900.0,7.8212,7.8274,7.8212,7.8212,8900.0
2008-11-07 13:50:00,12.48,12.49,12.41,12.41,143300.0,7.8212,7.8274,7.7773,7.7773,143300.0
2008-11-07 13:55:00,12.4,12.47,12.4,12.47,18400.0,7.771,7.8149,7.771,7.8149,18400.0
2008-11-07 14:00:00,12.47,12.48,12.44,12.45,49500.0,7.8149,7.8212,7.7961,7.8024,49500.0
2008-11-07 14:05:00,12.46,12.46,12.41,12.41,23800.0,7.8086,7.8086,7.7773,7.7773,23800.0
2008-11-07 14:10:00,12.41,12.42,12.39,12.42,27700.0,7.7773,7.7836,7.7648,7.7836,27700.0
2008-11-07 14:15:00,12.42,12.42,12.41,12.41,51600.0,7.7836,7.7836,7.7773,7.7773,51600.0
2008-11-07 14:20:00,12.42,12.42,12.35,12.35,46400.0,7.7836,7.7836,7.7397,7.7397,46400.0
2008-11-07 14:25:00,12.35,12.37,12.28,12.29,163600.0,7.7397,7.7522,7.6958,7.7021,163600.0
2008-11-07 14:30:00,12.28,12.3,12.23,12.27,136400.0,7.6958,7.7084,7.6645,7.6896,136400.0
2008-11-07 14:35:00,12.26,12.35,12.26,12.32,67400.0,7.6833,7.7397,7.6833,7.7209,67400.0
2008-11-07 14:40:00,12.32,12.38,12.32,12.33,70900.0,7.7209,7.7585,7.7209,7.7272,70900.0
2008-11-07 14:45:00,12.33,12.37,12.32,12.33,58200.0,7.7272,7.7522,7.7209,7.7272,58200.0
2008-11-07 14:50:00,12.33,12.37,12.3,12.31,124100.0,7.7272,7.7522,7.7084,7.7146,124100.0
2008-11-07 14:55:00,12.31,12.31,12.15,12.15,121400.0,7.7146,7.7146,7.6144,7.6144,121400.0
2008-11-07 15:00:00,12.15,12.19,12.11,12.11,134400.0,7.6144,7.6394,7.5893,7.5893,134400.0
2008-11-07 15:05:00,12.12,12.16,12.07,12.16,79400.0,7.5956,7.6206,7.5642,7.6206,79400.0
2008-11-07 15:10:00,12.16,12.2,12.14,12.17,81900.0,7.6206,7.6457,7.6081,7.6269,81900.0
2008-11-07 15:15:00,12.16,12.22,12.15,12.17,72200.0,7.6206,7.6582,7.6144,7.6269,72200.0
2008-11-07 15:20:00,12.16,12.18,12.06,12.09,86400.0,7.6206,7.6332,7.558,7.5768,86400.0
2008-11-07 15:25:00,12.08,12.19,12.08,12.15,107900.0,7.5705,7.6394,7.5705,7.6144,107900.0
2008-11-07 15:30:00,12.16,12.27,12.13,12.26,136600.0,7.6206,7.6896,7.6018,7.6833,136600.0
2008-11-07 15:35:00,12.26,12.29,12.24,12.26,61700.0,7.6833,7.7021,7.6708,7.6833,61700.0
2008-11-07 15:40:00,12.26,12.3,12.22,12.29,213100.0,7.6833,7.7084,7.6582,7.7021,213100.0
2008-11-07 15:45:00,12.29,12.3,12.23,12.25,208800.0,7.7021,7.7084,7.6645,7.677,208800.0
2008-11-07 15:50:00,12.24,12.27,12.15,12.26,197000.0,7.6708,7.6896,7.6144,7.6833,197000.0
2008-11-07 15:55:00,12.26,12.45,12.26,12.43,471000.0,7.6833,7.8024,7.6833,7.7898,471000.0
2008-11-10 09:30:00,12.6,12.64,12.39,12.58,69400.0,7.8964,7.9214,7.7648,7.8838,69400.0
2008-11-10 09:35:00,12.55,12.58,12.47,12.49,54600.0,7.865,7.8838,7.8149,7.8274,54600.0
2008-11-10 09:40:00,12.49,12.51,12.45,12.46,47000.0,7.8274,7.84,7.8024,7.8086,47000.0
2008-11-10 09:45:00,12.47,12.49,12.43,12.46,45500.0,7.8149,7.8274,7.7898,7.8086,45500.0
2008-11-10 09:50:00,12.46,12.46,12.39,12.4,26100.0,7.8086,7.8086,7.7648,7.771,26100.0
2008-11-10 09:55:00,12.38,12.38,12.31,12.31,27700.0,7.7585,7.7585,7.7146,7.7146,27700.0
2008-11-10 10:00:00,12.31,12.33,12.25,12.26,31700.0,7.7146,7.7272,7.677,7.6833,31700.0
2008-11-10 10:05:00,12.25,12.29,12.23,12.24,91300.0,7.677,7.7021,7.6645,7.6708,91300.0
2008-11-10 10:10:00,12.24,12.28,12.24,12.27,49800.0,7.6708,7.6958,7.6708,7.6896,49800.0
2008-11-10 10:15:00,12.27,12.29,12.24,12.25,21400.0,7.6896,7.7021,7.6708,7.677,21400.0
2008-11-10 10:20:00,12.24,12.3,12.19,12.29,63800.0,7.6708,7.7084,7.6394,7.7021,63800.0
2008-11-10 10:25:00,12.29,12.3,12.19,12.21,40000.0,7.7021,7.7084,7.6394,7.652,40000.0
2008-11-10 10:30:00,12.22,12.23,12.15,12.17,28900.0,7.6582,7.6645,7.6144,7.6269,28900.0
2008-11-10 10:35:00,12.17,12.18,12.14,12.18,46200.0,7.6269,7.6332,7.6081,7.6332,46200.0
2008-11-10 10:40:00,12.18,12.21,12.17,12.19,43500.0,7.6332,7.652,7.6269,7.6394,43500.0
2008-11-10 10:45:00,12.19,12.2,12.16,12.19,53900.0,7.6394,7.6457,7.6206,7.6394,53900.0
2008-11-10 10:50:00,12.19,12.2,12.18,12.2,32000.0,7.6394,7.6457,7.6332,7.6457,32000.0
2008-11-10 10:55:00,12.21,12.25,12.18,12.23,32200.0,7.652,7.677,7.6332,7.6645,32200.0
2008-11-10 11:00:00,12.23,12.23,12.16,12.21,91900.0,7.6645,7.6645,7.6206,7.652,91900.0
2008-11-10 11:05:00,12.21,12.28,12.21,12.27,67700.0,7.652,7.6958,7.652,7.6896,67700.0
2008-11-10 11:10:00,12.27,12.27,12.23,12.24,62100.0,7.6896,7.6896,7.6645,7.6708,62100.0
2008-11-10 11:15:00,12.23,12.24,12.2,12.21,33900.0,7.6645,7.6708,7.6457,7.652,33900.0
2008-11-10 11:20:00,12.2,12.29,12.2,12.29,30700.0,7.6457,7.7021,7.6457,7.7021,30700.0
2008-11-10 11:25:00,12.29,12.32,12.29,12.31,51300.0,7.7021,7.7209,7.7021,7.7146,51300.0
2008-11-10 11:30:00,12.32,12.33,12.31,12.31,45700.0,7.7209,7.7272,7.7146,7.7146,45700.0
2008-11-10 11:35:00,12.32,12.32,12.27,12.28,46900.0,7.7209,7.7209,7.6896,7.6958,46900.0
2008-11-10 11:40:00,12.27,12.28,12.23,12.23,23100.0,7.6896,7.6958,7.6645,7.6645,23100.0
2008-11-10 11:45:00,12.24,12.25,12.18,12.2,41900.0,7.6708,7.677,7.6332,7.6457,41900.0
2008-11-10 11:50:00,12.2,12.21,12.12,12.13,29600.0,7.6457,7.652,7.5956,7.6018,29600.0
2008-11-10 11:55:00,12.13,12.14,12.11,12.13,28700.0,7.6018,7.6081,7.5893,7.6018,28700.0
2008-11-10 12:00:00,12.13,12.16,12.12,12.16,44900.0,7.6018,7.6206,7.5956,7.6206,44900.0
2008-11-10 12:05:00,12.16,12.22,12.15,12.22,30300.0,7.6206,7.6582,7.6144,7.6582,30300.0
2008-11-10 12:10:00,12.22,12.25,12.21,12.23,17800.0,7.6582,7.677,7.652,7.6645,17800.0
2008-11-10 12:15:00,12.22,12.23,12.15,12.16,56100.0,7.6582,7.6645,7.6144,7.6206,56100.0
2008-11-10 12:20:00,12.15,12.18,12.11,12.13,47100.0,7.6144,7.6332,7.5893,7.6018,47100.0
2008-11-10 12:25:00,12.12,12.14,12.12,12.13,35800.0,7.5956,7.6081,7.5956,7.6018,35800.0
2008-11-10 12:30:00,12.13,12.18,12.12,12.18,37300.0,7.6018,7.6332,7.5956,7.6332,37300.0
2008-11-10 12:35:00,12.17,12.18,12.12,12.15,38900.0,7.6269,7.6332,7.5956,7.6144,38900.0
2008-11-10 12:40:00,12.14,12.17,12.14,12.16,28300.0,7.6081,7.6269,7.6081,7.6206,28300.0
2008-11-10 12:45:00,12.16,12.17,12.12,12.14,18600.0,7.6206,7.6269,7.5956,7.6081,18600.0
2008-11-10 12:50:00,12.14,12.14,12.07,12.09,49900.0,7.6081,7.6081,7.5642,7.5768,49900.0
2008-11-10 12:55:00,12.09,12.11,12.09,12.1,19400.0,7.5768,7.5893,7.5768,7.583,19400.0
2008-11-10 13:00:00,12.1,12.1,12.01,12.02,26400.0,7.583,7.583,7.5266,7.5329,26400.0
2008-11-10 13:05:00,12.02,12.09,12.02,12.08,24500.0,7.5329,7.5768,7.5329,7.5705,24500.0
2008-11-10 13:10:00,12.09,12.12,12.08,12.11,37900.0,7.5768,7.5956,7.5705,7.5893,37900.0
2008-11-10 13:15:00,12.11,12.17,12.11,12.17,36700.0,7.5893,7.6269,7.5893,7.6269,36700.0
2008-11-10 13:20:00,12.16,12.18,12.14,12.14,49100.0,7.6206,7.6332,7.6081,7.6081,49100.0
2008-11-10 13:25:00,12.14,12.19,12.14,12.18,48200.0,7.6081,7.6394,7.6081,7.6332,48200.0
2008-11-10 13:30:00,12.17,12.2,12.17,12.18,45300.0,7.6269,7.6457,7.6269,7.6332,45300.0
2008-11-10 13:35:00,12.18,12.23,12.17,12.22,109900.0,7.6332,7.6645,7.6269,7.6582,109900.0
2008-11-10 13:40:00,12.21,12.22,12.18,12.2,21200.0,7.652,7.6582,7.6332,7.6457,21200.0
2008-11-10 13:45:00,12.2,12.2,12.13,12.14,32500.0,7.6457,7.6457,7.6018,7.6081,32500.0
2008-11-10 13:50:00,12.14,12.15,12.11,12.13,41600.0,7.6081,7.6144,7.5893,7.6018,41600.0
2008-11-10 13:55:00,12.13,12.18,12.13,12.14,101500.0,7.6018,7.6332,7.6018,7.6081,101500.0
2008-11-10 14:00:00,12.13,12.13,12.09,12.1,41500.0,7.6018,7.6018,7.5768,7.583,41500.0
2008-11-10 14:05:00,12.1,12.14,12.1,12.13,41600.0,7.583,7.6081,7.583,7.6018,41600.0
2008-11-10 14:10:00,12.13,12.15,12.07,12.07,40800.0,7.6018,7.6144,7.5642,7.5642,40800.0
2008-11-10 14:15:00,12.07,12.09,12.01,12.02,49700.0,7.5642,7.5768,7.5266,7.5329,49700.0
2008-11-10 14:20:00,12.02,12.03,11.97,11.98,47900.0,7.5329,7.5392,7.5016,7.5078,47900.0
2008-11-10 14:25:00,11.97,11.99,11.96,11.98,25000.0,7.5016,7.5141,7.4953,7.5078,25000.0
2008-11-10 14:30:00,11.97,11.98,11.89,11.91,46200.0,7.5016,7.5078,7.4514,7.464,46200.0
2008-11-10 14:35:00,11.91,11.94,11.91,11.93,38200.0,7.464,7.4828,7.464,7.4765,38200.0
2008-11-10 14:40:00,11.93,11.96,11.92,11.94,36000.0,7.4765,7.4953,7.4702,7.4828,36000.0
2008-11-10 14:45:00,11.95,11.95,11.87,11.88,33000.0,7.489,7.489,7.4389,7.4452,33000.0
2008-11-10 14:50:00,11.88,11.9,11.84,11.9,88300.0,7.4452,7.4577,7.4201,7.4577,88300.0
2008-11-10 14:55:00,11.9,11.97,11.9,11.96,106800.0,7.4577,7.5016,7.4577,7.4953,106800.0
2008-11-10 15:00:00,11.96,11.98,11.89,11.98,373400.0,7.4953,7.5078,7.4514,7.5078,373400.0
2008-11-10 15:05:00,11.98,11.99,11.93,11.97,86000.0,7.5078,7.5141,7.4765,7.5016,86000.0
2008-11-10 15:10:00,11.96,12.04,11.94,12.04,121200.0,7.4953,7.5454,7.4828,7.5454,121200.0
2008-11-10 15:15:00,12.04,12.06,11.95,12.0,69800.0,7.5454,7.558,7.489,7.5204,69800.0
2008-11-10 15:20:00,12.0,12.0,11.93,11.95,90900.0,7.5204,7.5204,7.4765,7.489,90900.0
2008-11-10 15:25:00,11.95,11.99,11.94,11.97,79800.0,7.489,7.5141,7.4828,7.5016,79800.0
2008-11-10 15:30:00,11.96,12.05,11.95,11.99,135700.0,7.4953,7.5517,7.489,7.5141,135700.0
2008-11-10 15:35:00,11.99,12.01,11.93,11.95,115400.0,7.5141,7.5266,7.4765,7.489,115400.0
2008-11-10 15:40:00,11.95,12.05,11.92,12.02,163400.0,7.489,7.5517,7.4702,7.5329,163400.0
2008-11-10 15:45:00,12.02,12.02,11.92,11.98,150800.0,7.5329,7.5329,7.4702,7.5078,150800.0
2008-11-10 15:50:00,11.98,12.08,11.97,12.01,179400.0,7.5078,7.5705,7.5016,7.5266,179400.0
2008-11-10 15:55:00,12.0,12.05,11.98,12.04,195500.0,7.5204,7.5517,7.5078,7.5454,195500.0
2008-11-11 09:30:00,11.83,12.11,11.83,12.02,69300.0,7.4138,7.5893,7.4138,7.5329,69300.0
2008-11-11 09:35:00,12.03,12.04,11.91,11.99,114300.0,7.5392,7.5454,7.464,7.5141,114300.0
2008-11-11 09:40:00,11.99,12.0,11.89,11.95,71300.0,7.5141,7.5204,7.4514,7.489,71300.0
2008-11-11 09:45:00,11.94,11.94,11.82,11.89,67900.0,7.4828,7.4828,7.4076,7.4514,67900.0
2008-11-11 09:50:00,11.88,12.0,11.87,11.99,79600.0,7.4452,7.5204,7.4389,7.5141,79600.0
2008-11-11 09:55:00,11.99,12.02,11.99,12.0,153100.0,7.5141,7.5329,7.5141,7.5204,153100.0
2008-11-11 10:00:00,12.01,12.09,11.99,12.02,123300.0,7.5266,7.5768,7.5141,7.5329,123300.0
2008-11-11 10:05:00,12.02,12.07,11.99,12.06,60100.0,7.5329,7.5642,7.5141,7.558,60100.0
2008-11-11 10:10:00,12.07,12.1,12.03,12.1,74000.0,7.5642,7.583,7.5392,7.583,74000.0
2008-11-11 10:15:00,12.09,12.15,12.06,12.15,58000.0,7.5768,7.6144,7.558,7.6144,58000.0
2008-11-11 10:20:00,12.15,12.17,12.12,12.14,43900.0,7.6144,7.6269,7.5956,7.6081,43900.0
2008-11-11 10:25:00,12.14,12.16,12.12,12.14,52200.0,7.6081,7.6206,7.5956,7.6081,52200.0
2008-11-11 10:30:00,12.14,12.23,12.12,12.23,66800.0,7.6081,7.6645,7.5956,7.6645,66800.0
2008-11-11 10:35:00,12.24,12.26,12.17,12.17,30300.0,7.6708,7.6833,7.6269,7.6269,30300.0
2008-11-11 10:40:00,12.17,12.17,12.1,12.15,29400.0,7.6269,7.6269,7.583,7.6144,29400.0
2008-11-11 10:45:00,12.14,12.15,12.09,12.14,29800.0,7.6081,7.6144,7.5768,7.6081,29800.0
2008-11-11 10:50:00,12.14,12.26,12.14,12.25,28400.0,7.6081,7.6833,7.6081,7.677,28400.0
2008-11-11 10:55:00,12.25,12.25,12.15,12.15,34400.0,7.677,7.677,7.6144,7.6144,34400.0
2008-11-11 11:00:00,12.14,12.17,12.12,12.13,21800.0,7.6081,7.6269,7.5956,7.6018,21800.0
2008-11-11 11:05:00,12.14,12.14,12.09,12.11,23900.0,7.6081,7.6081,7.5768,7.5893,23900.0
2008-11-11 11:10:00,12.1,12.12,12.09,12.1,32500.0,7.583,7.5956,7.5768,7.583,32500.0
2008-11-11 11:15:00,12.1,12.18,12.1,12.18,38600.0,7.583,7.6332,7.583,7.6332,38600.0
2008-11-11 11:20:00,12.18,12.25,12.18,12.24,33200.0,7.6332,7.677,7.6332,7.6708,33200.0
2008-11-11 11:25:00,12.24,12.24,12.17,12.19,25200.0,7.6708,7.6708,7.6269,7.6394,25200.0
2008-11-11 11:30:00,12.19,12.2,12.1,12.11,35300.0,7.6394,7.6457,7.583,7.5893,35300.0
2008-11-11 11:35:00,12.12,12.17,12.1,12.16,34600.0,7.5956,7.6269,7.583,7.6206,34600.0
2008-11-11 11:40:00,12.16,12.19,12.15,12.15,21800.0,7.6206,7.6394,7.6144,7.6144,21800.0
2008-11-11 11:45:00,12.16,12.2,12.14,12.15,21500.0,7.6206,7.6457,7.6081,7.6144,21500.0
2008-11-11 11:50:00,12.14,12.15,12.09,12.14,24000.0,7.6081,7.6144,7.5768,7.6081,24000.0
2008-11-11 11:55:00,12.13,12.14,12.08,12.1,31300.0,7.6018,7.6081,7.5705,7.583,31300.0
2008-11-11 12:00:00,12.09,12.1,12.06,12.07,19600.0,7.5768,7.583,7.558,7.5642,19600.0
2008-11-11 12:05:00,12.07,12.11,12.04,12.04,21700.0,7.5642,7.5893,7.5454,7.5454,21700.0
2008-11-11 12:10:00,12.02,12.08,12.02,12.06,40100.0,7.5329,7.5705,7.5329,7.558,40100.0
2008-11-11 12:15:00,12.07,12.08,12.04,12.04,30000.0,7.5642,7.5705,7.5454,7.5454,30000.0
2008-11-11 12:20:00,12.05,12.07,11.99,12.0,34300.0,7.5517,7.5642,7.5141,7.5204,34300.0
2008-11-11 12:25:00,12.0,12.06,11.99,12.06,30600.0,7.5204,7.558,7.5141,7.558,30600.0
2008-11-11 12:30:00,12.05,12.08,12.05,12.07,23700.0,7.5517,7.5705,7.5517,7.5642,23700.0
2008-11-11 12:35:00,12.06,12.08,12.03,12.04,473400.0,7.558,7.5705,7.5392,7.5454,473400.0
2008-11-11 12:40:00,12.04,12.09,12.04,12.08,26500.0,7.5454,7.5768,7.5454,7.5705,26500.0
2008-11-11 12:45:00,12.09,12.11,12.07,12.09,16300.0,7.5768,7.5893,7.5642,7.5768,16300.0
2008-11-11 12:50:00,12.09,12.17,12.07,12.17,19500.0,7.5768,7.6269,7.5642,7.6269,19500.0
2008-11-11 12:55:00,12.17,12.19,12.17,12.18,22800.0,7.6269,7.6394,7.6269,7.6332,22800.0
2008-11-11 13:00:00,12.18,12.21,12.16,12.18,27100.0,7.6332,7.652,7.6206,7.6332,27100.0
2008-11-11 13:05:00,12.18,12.24,12.17,12.23,23300.0,7.6332,7.6708,7.6269,7.6645,23300.0
2008-11-11 13:10:00,12.22,12.26,12.2,12.2,1083400.0,7.6582,7.6833,7.6457,7.6457,1083400.0
2008-11-11 13:15:00,12.2,12.2,12.17,12.18,41100.0,7.6457,7.6457,7.6269,7.6332,41100.0
2008-11-11 13:20:00,12.18,12.23,12.18,12.22,46200.0,7.6332,7.6645,7.6332,7.6582,46200.0
2008-11-11 13:25:00,12.22,12.23,12.19,12.23,20000.0,7.6582,7.6645,7.6394,7.6645,20000.0
2008-11-11 13:30:00,12.23,12.29,12.22,12.25,46300.0,7.6645,7.7021,7.6582,7.677,46300.0
2008-11-11 13:35:00,12.25,12.3,12.24,12.28,36700.0,7.677,7.7084,7.6708,7.6958,36700.0
2008-11-11 13:40:00,12.28,12.34,12.28,12.31,35000.0,7.6958,7.7334,7.6958,7.7146,35000.0
2008-11-11 13:45:00,12.31,12.41,12.31,12.37,49600.0,7.7146,7.7773,7.7146,7.7522,49600.0
2008-11-11 13:50:00,12.37,12.55,12.36,12.54,66800.0,7.7522,7.865,7.746,7.8588,66800.0
2008-11-11 13:55:00,12.53,12.6,12.52,12.6,55000.0,7.8525,7.8964,7.8462,7.8964,55000.0
2008-11-11 14:00:00,12.58,12.69,12.55,12.57,73400.0,7.8838,7.9528,7.865,7.8776,73400.0
2008-11-11 14:05:00,12.58,12.59,12.49,12.51,52500.0,7.8838,7.8901,7.8274,7.84,52500.0
2008-11-11 14:10:00,12.51,12.52,12.46,12.5,792100.0,7.84,7.8462,7.8086,7.8337,792100.0
2008-11-11 14:15:00,12.5,12.64,12.47,12.64,61200.0,7.8337,7.9214,7.8149,7.9214,61200.0
2008-11-11 14:20:00,12.65,12.77,12.62,12.64,86800.0,7.9277,8.0029,7.9089,7.9214,86800.0
2008-11-11 14:25:00,12.64,12.67,12.59,12.59,124400.0,7.9214,7.9402,7.8901,7.8901,124400.0
2008-11-11 14:30:00,12.6,12.65,12.55,12.65,121600.0,7.8964,7.9277,7.865,7.9277,121600.0
2008-11-11 14:35:00,12.65,12.7,12.59,12.59,53800.0,7.9277,7.959,7.8901,7.8901,53800.0
2008-11-11 14:40:00,12.58,12.59,12.55,12.57,32400.0,7.8838,7.8901,7.865,7.8776,32400.0
2008-11-11 14:45:00,12.56,12.61,12.55,12.56,30300.0,7.8713,7.9026,7.865,7.8713,30300.0
2008-11-11 14:50:00,12.55,12.55,12.39,12.45,100300.0,7.865,7.865,7.7648,7.8024,100300.0
2008-11-11 14:55:00,12.45,12.46,12.38,12.39,57300.0,7.8024,7.8086,7.7585,7.7648,57300.0
2008-11-11 15:00:00,12.38,12.41,12.32,12.36,87900.0,7.7585,7.7773,7.7209,7.746,87900.0
2008-11-11 15:05:00,12.36,12.43,12.35,12.38,74000.0,7.746,7.7898,7.7397,7.7585,74000.0
2008-11-11 15:10:00,12.37,12.41,12.35,12.39,66500.0,7.7522,7.7773,7.7397,7.7648,66500.0
2008-11-11 15:15:00,12.38,12.42,12.34,12.39,72700.0,7.7585,7.7836,7.7334,7.7648,72700.0
2008-11-11 15:20:00,12.4,12.45,12.37,12.38,93800.0,7.771,7.8024,7.7522,7.7585,93800.0
2008-11-11 15:25:00,12.38,12.39,12.34,12.38,34000.0,7.7585,7.7648,7.7334,7.7585,34000.0
2008-11-11 15:30:00,12.37,12.37,12.22,12.23,60400.0,7.7522,7.7522,7.6582,7.6645,60400.0
2008-11-11 15:35:00,12.22,12.23,12.15,12.15,66300.0,7.6582,7.6645,7.6144,7.6144,66300.0
2008-11-11 15:40:00,12.15,12.24,12.12,12.19,136000.0,7.6144,7.6708,7.5956,7.6394,136000.0
2008-11-11 15:45:00,12.19,12.3,12.18,12.3,94800.0,7.6394,7.7084,7.6332,7.7084,94800.0
2008-11-11 15:50:00,12.3,12.33,12.27,12.32,119600.0,7.7084,7.7272,7.6896,7.7209,119600.0
2008-11-11 15:55:00,12.31,12.44,12.31,12.36,176500.0,7.7146,7.7961,7.7146,7.746,176500.0
2008-11-12 09:30:00,13.14,13.14,12.25,12.42,96200.0,8.2348,8.2348,7.677,7.7836,96200.0
2008-11-12 09:35:00,12.39,12.46,12.34,12.41,87400.0,7.7648,7.8086,7.7334,7.7773,87400.0
2008-11-12 09:40:00,12.42,12.42,12.32,12.38,64700.0,7.7836,7.7836,7.7209,7.7585,64700.0
2008-11-12 09:45:00,12.38,12.54,12.32,12.51,58500.0,7.7585,7.8588,7.7209,7.84,58500.0
2008-11-12 09:50:00,12.52,12.62,12.52,12.59,69800.0,7.8462,7.9089,7.8462,7.8901,69800.0
2008-11-12 09:55:00,12.59,12.61,12.45,12.45,64000.0,7.8901,7.9026,7.8024,7.8024,64000.0
2008-11-12 10:00:00,12.46,12.57,12.45,12.5,82700.0,7.8086,7.8776,7.8024,7.8337,82700.0
2008-11-12 10:05:00,12.5,12.52,12.43,12.46,43800.0,7.8337,7.8462,7.7898,7.8086,43800.0
2008-11-12 10:10:00,12.46,12.54,12.45,12.51,65000.0,7.8086,7.8588,7.8024,7.84,65000.0
2008-11-12 10:15:00,12.51,12.52,12.37,12.4,66600.0,7.84,7.8462,7.7522,7.771,66600.0
2008-11-12 10:20:00,12.39,12.39,12.24,12.3,110000.0,7.7648,7.7648,7.6708,7.7084,110000.0
2008-11-12 10:25:00,12.29,12.32,12.21,12.26,89300.0,7.7021,7.7209,7.652,7.6833,89300.0
2008-11-12 10:30:00,12.25,12.33,12.23,12.28,80100.0,7.677,7.7272,7.6645,7.6958,80100.0
2008-11-12 10:35:00,12.29,12.34,12.26,12.29,58600.0,7.7021,7.7334,7.6833,7.7021,58600.0
2008-11-12 10:40:00,12.3,12.33,12.23,12.3,58600.0,7.7084,7.7272,7.6645,7.7084,58600.0
2008-11-12 10:45:00,12.3,12.32,12.27,12.3,69600.0,7.7084,7.7209,7.6896,7.7084,69600.0
2008-11-12 10:50:00,12.3,12.37,12.29,12.31,42600.0,7.7084,7.7522,7.7021,7.7146,42600.0
2008-11-12 10:55:00,12.31,12.38,12.3,12.37,50800.0,7.7146,7.7585,7.7084,7.7522,50800.0
2008-11-12 11:00:00,12.38,12.39,12.29,12.34,40200.0,7.7585,7.7648,7.7021,7.7334,40200.0
2008-11-12 11:05:00,12.34,12.38,12.32,12.38,35600.0,7.7334,7.7585,7.7209,7.7585,35600.0
2008-11-12 11:10:00,12.37,12.41,12.34,12.39,44400.0,7.7522,7.7773,7.7334,7.7648,44400.0
2008-11-12 11:15:00,12.4,12.42,12.37,12.4,55800.0,7.771,7.7836,7.7522,7.771,55800.0
2008-11-12 11:20:00,12.39,12.49,12.39,12.48,52000.0,7.7648,7.8274,7.7648,7.8212,52000.0
2008-11-12 11:25:00,12.48,12.5,12.43,12.46,38100.0,7.8212,7.8337,7.7898,7.8086,38100.0
2008-11-12 11:30:00,12.46,12.49,12.4,12.41,40900.0,7.8086,7.8274,7.771,7.7773,40900.0
2008-11-12 11:35:00,12.41,12.41,12.33,12.33,45900.0,7.7773,7.7773,7.7272,7.7272,45900.0
2008-11-12 11:40:00,12.33,12.33,12.32,12.32,6000.0,7.7272,7.7272,7.7209,7.7209,6000.0
2008-11-12 11:45:00,12.33,12.34,12.26,12.29,28600.0,7.7272,7.7334,7.6833,7.7021,28600.0
2008-11-12 11:50:00,12.3,12.37,12.27,12.37,21300.0,7.7084,7.7522,7.6896,7.7522,21300.0
2008-11-12 11:55:00,12.37,12.42,12.36,12.41,52500.0,7.7522,7.7836,7.746,7.7773,52500.0
2008-11-12 12:00:00,12.42,12.45,12.4,12.43,31300.0,7.7836,7.8024,7.771,7.7898,31300.0
2008-11-12 12:05:00,12.44,12.44,12.31,12.34,35000.0,7.7961,7.7961,7.7146,7.7334,35000.0
2008-11-12 12:10:00,12.32,12.34,12.27,12.32,25000.0,7.7209,7.7334,7.6896,7.7209,25000.0
2008-11-12 12:15:00,12.31,12.32,12.23,12.24,57700.0,7.7146,7.7209,7.6645,7.6708,57700.0
2008-11-12 12:20:00,12.23,12.27,12.22,12.25,112000.0,7.6645,7.6896,7.6582,7.677,112000.0
2008-11-12 12:25:00,12.25,12.28,12.25,12.26,43400.0,7.677,7.6958,7.677,7.6833,43400.0
2008-11-12 12:30:00,12.25,12.28,12.25,12.27,31900.0,7.677,7.6958,7.677,7.6896,31900.0
2008-11-12 12:35:00,12.26,12.3,12.26,12.27,118000.0,7.6833,7.7084,7.6833,7.6896,118000.0
2008-11-12 12:40:00,12.27,12.3,12.27,12.3,26400.0,7.6896,7.7084,7.6896,7.7084,26400.0
2008-11-12 12:45:00,12.29,12.3,12.26,12.28,40200.0,7.7021,7.7084,7.6833,7.6958,40200.0
2008-11-12 12:50:00,12.27,12.29,12.26,12.27,44000.0,7.6896,7.7021,7.6833,7.6896,44000.0
2008-11-12 12:55:00,12.27,12.28,12.25,12.26,49800.0,7.6896,7.6958,7.677,7.6833,49800.0
2008-11-12 13:00:00,12.25,12.26,12.23,12.24,45800.0,7.677,7.6833,7.6645,7.6708,45800.0
2008-11-12 13:05:00,12.24,12.26,12.23,12.24,23800.0,7.6708,7.6833,7.6645,7.6708,23800.0
2008-11-12 13:10:00,12.24,12.26,12.17,12.18,64300.0,7.6708,7.6833,7.6269,7.6332,64300.0
2008-11-12 13:15:00,12.18,12.22,12.17,12.22,34300.0,7.6332,7.6582,7.6269,7.6582,34300.0
2008-11-12 13:20:00,12.21,12.24,12.19,12.24,36200.0,7.652,7.6708,7.6394,7.6708,36200.0
2008-11-12 13:25:00,12.24,12.27,12.23,12.26,20000.0,7.6708,7.6896,7.6645,7.6833,20000.0
2008-11-12 13:30:00,12.27,12.29,12.22,12.22,39300.0,7.6896,7.7021,7.6582,7.6582,39300.0
2008-11-12 13:35:00,12.22,12.26,12.19,12.26,26500.0,7.6582,7.6833,7.6394,7.6833,26500.0
2008-11-12 13:40:00,12.26,12.31,12.25,12.31,19800.0,7.6833,7.7146,7.677,7.7146,19800.0
2008-11-12 13:45:00,12.31,12.31,12.29,12.29,10800.0,7.7146,7.7146,7.7021,7.7021,10800.0
2008-11-12 13:50:00,12.3,12.3,12.21,12.22,33200.0,7.7084,7.7084,7.652,7.6582,33200.0
2008-11-12 13:55:00,12.22,12.22,12.16,12.18,39400.0,7.6582,7.6582,7.6206,7.6332,39400.0
2008-11-12 14:00:00,12.18,12.2,12.17,12.17,19100.0,7.6332,7.6457,7.6269,7.6269,19100.0
2008-11-12 14:05:00,12.18,12.21,12.16,12.2,37400.0,7.6332,7.652,7.6206,7.6457,37400.0
2008-11-12 14:10:00,12.2,12.22,12.18,12.2,23200.0,7.6457,7.6582,7.6332,7.6457,23200.0
2008-11-12 14:15:00,12.21,12.26,12.2,12.24,37400.0,7.652,7.6833,7.6457,7.6708,37400.0
2008-11-12 14:20:00,12.24,12.31,12.24,12.31,83200.0,7.6708,7.7146,7.6708,7.7146,83200.0
2008-11-12 14:25:00,12.3,12.35,12.29,12.32,41700.0,7.7084,7.7397,7.7021,7.7209,41700.0
2008-11-12 14:30:00,12.32,12.38,12.32,12.34,50600.0,7.7209,7.7585,7.7209,7.7334,50600.0
2008-11-12 14:35:00,12.34,12.35,12.3,12.31,24000.0,7.7334,7.7397,7.7084,7.7146,24000.0
2008-11-12 14:40:00,12.31,12.32,12.28,12.32,34500.0,7.7146,7.7209,7.6958,7.7209,34500.0
2008-11-12 14:45:00,12.32,12.35,12.29,12.29,36800.0,7.7209,7.7397,7.7021,7.7021,36800.0
2008-11-12 14:50:00,12.29,12.29,12.26,12.27,53900.0,7.7021,7.7021,7.6833,7.6896,53900.0
2008-11-12 14:55:00,12.28,12.29,12.26,12.27,59400.0,7.6958,7.7021,7.6833,7.6896,59400.0
2008-11-12 15:00:00,12.27,12.28,12.24,12.27,59600.0,7.6896,7.6958,7.6708,7.6896,59600.0
2008-11-12 15:05:00,12.27,12.29,12.26,12.28,58700.0,7.6896,7.7021,7.6833,7.6958,58700.0
2008-11-12 15:10:00,12.28,12.33,12.27,12.31,84700.0,7.6958,7.7272,7.6896,7.7146,84700.0
2008-11-12 15:15:00,12.31,12.31,12.27,12.31,87600.0,7.7146,7.7146,7.6896,7.7146,87600.0
2008-11-12 15:20:00,12.31,12.32,12.25,12.27,56600.0,7.7146,7.7209,7.677,7.6896,56600.0
2008-11-12 15:25:00,12.26,12.29,12.25,12.29,66900.0,7.6833,7.7021,7.677,7.7021,66900.0
2008-11-12 15:30:00,12.28,12.31,12.28,12.29,73700.0,7.6958,7.7146,7.6958,7.7021,73700.0
2008-11-12 15:35:00,12.3,12.32,12.25,12.3,97100.0,7.7084,7.7209,7.677,7.7084,97100.0
2008-11-12 15:40:00,12.29,12.31,12.22,12.31,290800.0,7.7021,7.7146,7.6582,7.7146,290800.0
2008-11-12 15:45:00,12.31,12.35,12.26,12.31,195100.0,7.7146,7.7397,7.6833,7.7146,195100.0
2008-11-12 15:50:00,12.31,12.37,12.31,12.33,193900.0,7.7146,7.7522,7.7146,7.7272,193900.0
2008-11-12 15:55:00,12.33,12.34,12.16,12.23,388500.0,7.7272,7.7334,7.6206,7.6645,388500.0
2008-11-13 09:30:00,12.74,12.89,12.51,12.71,114300.0,7.9841,8.0781,7.84,7.9653,114300.0
2008-11-13 09:35:00,12.71,12.71,12.55,12.58,69400.0,7.9653,7.9653,7.865,7.8838,69400.0
2008-11-13 09:40:00,12.58,12.59,12.51,12.56,65500.0,7.8838,7.8901,7.84,7.8713,65500.0
2008-11-13 09:45:00,12.56,12.57,12.51,12.52,57400.0,7.8713,7.8776,7.84,7.8462,57400.0
2008-11-13 09:50:00,12.53,12.63,12.51,12.55,79200.0,7.8525,7.9152,7.84,7.865,79200.0
2008-11-13 09:55:00,12.55,12.61,12.51,12.54,96400.0,7.865,7.9026,7.84,7.8588,96400.0
2008-11-13 10:00:00,12.54,12.62,12.53,12.56,227300.0,7.8588,7.9089,7.8525,7.8713,227300.0
2008-11-13 10:05:00,12.56,12.6,12.52,12.53,69900.0,7.8713,7.8964,7.8462,7.8525,69900.0
2008-11-13 10:10:00,12.53,12.65,12.53,12.6,80800.0,7.8525,7.9277,7.8525,7.8964,80800.0
2008-11-13 10:15:00,12.62,12.71,12.62,12.67,104200.0,7.9089,7.9653,7.9089,7.9402,104200.0
2008-11-13 10:20:00,12.68,12.82,12.68,12.69,80900.0,7.9465,8.0342,7.9465,7.9528,80900.0
2008-11-13 10:25:00,12.69,12.71,12.62,12.63,61400.0,7.9528,7.9653,7.9089,7.9152,61400.0
2008-11-13 10:30:00,12.64,12.67,12.54,12.57,59800.0,7.9214,7.9402,7.8588,7.8776,59800.0
2008-11-13 10:35:00,12.57,12.67,12.56,12.66,46700.0,7.8776,7.9402,7.8713,7.934,46700.0
2008-11-13 10:40:00,12.66,12.72,12.59,12.61,70600.0,7.934,7.9716,7.8901,7.9026,70600.0
2008-11-13 10:45:00,12.61,12.61,12.52,12.54,49400.0,7.9026,7.9026,7.8462,7.8588,49400.0
2008-11-13 10:50:00,12.54,12.68,12.54,12.68,42800.0,7.8588,7.9465,7.8588,7.9465,42800.0
2008-11-13 10:55:00,12.68,12.74,12.67,12.74,46500.0,7.9465,7.9841,7.9402,7.9841,46500.0
2008-11-13 11:00:00,12.73,12.88,12.73,12.88,73100.0,7.9778,8.0719,7.9778,8.0719,73100.0
2008-11-13 11:05:00,12.88,12.88,12.73,12.75,87000.0,8.0719,8.0719,7.9778,7.9904,87000.0
2008-11-13 11:10:00,12.74,12.82,12.74,12.8,68800.0,7.9841,8.0342,7.9841,8.0217,68800.0
2008-11-13 11:15:00,12.8,12.87,12.79,12.84,58700.0,8.0217,8.0656,8.0154,8.0468,58700.0
2008-11-13 11:20:00,12.84,12.99,12.83,12.99,66200.0,8.0468,8.1408,8.0405,8.1408,66200.0
2008-11-13 11:25:00,12.99,13.14,12.99,13.13,93900.0,8.1408,8.2348,8.1408,8.2285,93900.0
2008-11-13 11:30:00,13.14,13.16,13.11,13.15,58500.0,8.2348,8.2473,8.216,8.2411,58500.0
2008-11-13 11:35:00,13.15,13.16,13.03,13.05,73200.0,8.2411,8.2473,8.1659,8.1784,73200.0
2008-11-13 11:40:00,13.05,13.14,13.05,13.11,59100.0,8.1784,8.2348,8.1784,8.216,59100.0
2008-11-13 11:45:00,13.11,13.22,13.11,13.14,79400.0,8.216,8.2849,8.216,8.2348,79400.0
2008-11-13 11:50:00,13.13,13.14,13.08,13.1,74100.0,8.2285,8.2348,8.1972,8.2097,74100.0
2008-11-13 11:55:00,13.1,13.23,13.09,13.23,87400.0,8.2097,8.2912,8.2035,8.2912,87400.0
2008-11-13 12:00:00,13.23,13.33,13.22,13.3,62200.0,8.2912,8.3539,8.2849,8.3351,62200.0
2008-11-13 12:05:00,13.29,13.39,13.27,13.38,73900.0,8.3288,8.3915,8.3163,8.3852,73900.0
2008-11-13 12:10:00,13.38,13.44,13.37,13.43,92100.0,8.3852,8.4228,8.3789,8.4165,92100.0
2008-11-13 12:15:00,13.44,13.48,13.42,13.48,59800.0,8.4228,8.4479,8.4103,8.4479,59800.0
2008-11-13 12:20:00,13.48,13.48,13.37,13.43,71500.0,8.4479,8.4479,8.3789,8.4165,71500.0
2008-11-13 12:25:00,13.43,13.43,13.34,13.36,79100.0,8.4165,8.4165,8.3601,8.3727,79100.0
2008-11-13 12:30:00,13.36,13.43,13.35,13.41,85500.0,8.3727,8.4165,8.3664,8.404,85500.0
2008-11-13 12:35:00,13.41,13.45,13.39,13.44,56000.0,8.404,8.4291,8.3915,8.4228,56000.0
2008-11-13 12:40:00,13.45,13.48,13.39,13.39,64100.0,8.4291,8.4479,8.3915,8.3915,64100.0
2008-11-13 12:45:00,13.39,13.43,13.24,13.24,68900.0,8.3915,8.4165,8.2975,8.2975,68900.0
2008-11-13 12:50:00,13.25,13.25,13.09,13.1,104800.0,8.3037,8.3037,8.2035,8.2097,104800.0
2008-11-13 12:55:00,13.1,13.13,12.92,12.94,86800.0,8.2097,8.2285,8.0969,8.1095,86800.0
2008-11-13 13:00:00,12.94,12.95,12.85,12.85,139700.0,8.1095,8.1157,8.0531,8.0531,139700.0
2008-11-13 13:05:00,12.86,12.96,12.79,12.96,122500.0,8.0593,8.122,8.0154,8.122,122500.0
2008-11-13 13:10:00,12.95,13.06,12.92,13.03,117500.0,8.1157,8.1847,8.0969,8.1659,117500.0
2008-11-13 13:15:00,13.03,13.18,13.02,13.13,83900.0,8.1659,8.2599,8.1596,8.2285,83900.0
2008-11-13 13:20:00,13.14,13.15,13.1,13.1,64300.0,8.2348,8.2411,8.2097,8.2097,64300.0
2008-11-13 13:25:00,13.11,13.22,13.08,13.22,89000.0,8.216,8.2849,8.1972,8.2849,89000.0
2008-11-13 13:30:00,13.22,13.26,13.11,13.2,222600.0,8.2849,8.31,8.216,8.2724,222600.0
2008-11-13 13:35:00,13.21,13.31,13.14,13.26,144700.0,8.2787,8.3413,8.2348,8.31,144700.0
2008-11-13 13:40:00,13.26,13.45,13.26,13.45,118400.0,8.31,8.4291,8.31,8.4291,118400.0
2008-11-13 13:45:00,13.45,13.54,13.38,13.41,123300.0,8.4291,8.4855,8.3852,8.404,123300.0
2008-11-13 13:50:00,13.41,13.8,13.34,13.62,284400.0,8.404,8.6484,8.3601,8.5356,284400.0
2008-11-13 13:55:00,13.62,13.63,13.54,13.56,186600.0,8.5356,8.5419,8.4855,8.498,186600.0
2008-11-13 14:00:00,13.57,13.69,13.56,13.63,119200.0,8.5043,8.5795,8.498,8.5419,119200.0
2008-11-13 14:05:00,13.62,13.75,13.58,13.69,158100.0,8.5356,8.6171,8.5105,8.5795,158100.0
2008-11-13 14:10:00,13.69,13.74,13.63,13.7,154300.0,8.5795,8.6108,8.5419,8.5857,154300.0
2008-11-13 14:15:00,13.69,13.84,13.64,13.68,125500.0,8.5795,8.6735,8.5481,8.5732,125500.0
2008-11-13 14:20:00,13.68,14.0,13.68,13.94,187600.0,8.5732,8.7738,8.5732,8.7362,187600.0
2008-11-13 14:25:00,13.94,14.21,13.87,14.03,200100.0,8.7362,8.9054,8.6923,8.7926,200100.0
2008-11-13 14:30:00,14.04,14.18,13.94,14.0,259400.0,8.7988,8.8866,8.7362,8.7738,259400.0
2008-11-13 14:35:00,14.01,14.54,14.0,14.49,376400.0,8.78,9.1122,8.7738,9.0808,376400.0
2008-11-13 14:40:00,14.48,14.53,14.27,14.32,215900.0,9.0746,9.1059,8.943,8.9743,215900.0
2008-11-13 14:45:00,14.32,14.46,14.24,14.25,128900.0,8.9743,9.062,8.9242,8.9304,128900.0
2008-11-13 14:50:00,14.25,14.37,14.22,14.3,105900.0,8.9304,9.0056,8.9116,8.9618,105900.0
2008-11-13 14:55:00,14.29,14.37,14.08,14.09,137600.0,8.9555,9.0056,8.8239,8.8302,137600.0
2008-11-13 15:00:00,14.09,14.17,13.99,14.01,155800.0,8.8302,8.8803,8.7675,8.78,155800.0
2008-11-13 15:05:00,14.0,14.08,13.83,13.89,234100.0,8.7738,8.8239,8.6672,8.7048,234100.0
2008-11-13 15:10:00,13.9,14.09,13.9,14.0,229700.0,8.7111,8.8302,8.7111,8.7738,229700.0
2008-11-13 15:15:00,14.0,14.18,14.0,14.04,251900.0,8.7738,8.8866,8.7738,8.7988,251900.0
2008-11-13 15:20:00,14.03,14.35,14.0,14.35,253300.0,8.7926,8.9931,8.7738,8.9931,253300.0
2008-11-13 15:25:00,14.35,14.36,14.14,14.29,266800.0,8.9931,8.9994,8.8615,8.9555,266800.0
2008-11-13 15:30:00,14.3,14.52,14.22,14.51,211700.0,8.9618,9.0996,8.9116,9.0934,211700.0
2008-11-13 15:35:00,14.5,14.5,14.27,14.28,217000.0,9.0871,9.0871,8.943,8.9492,217000.0
2008-11-13 15:40:00,14.29,14.46,14.27,14.45,271200.0,8.9555,9.062,8.943,9.0558,271200.0
2008-11-13 15:45:00,14.45,14.58,14.43,14.5,308500.0,9.0558,9.1372,9.0432,9.0871,308500.0
2008-11-13 15:50:00,14.49,14.79,14.43,14.79,328100.0,9.0808,9.2688,9.0432,9.2688,328100.0
2008-11-13 15:55:00,14.79,15.14,14.78,15.06,569400.0,9.2688,9.4882,9.2626,9.4381,569400.0
2008-11-14 09:30:00,14.25,14.59,14.25,14.56,104200.0,8.9304,9.1435,8.9304,9.1247,104200.0
2008-11-14 09:35:00,14.6,14.75,14.52,14.73,72900.0,9.1498,9.2438,9.0996,9.2312,72900.0
2008-11-14 09:40:00,14.73,14.88,14.7,14.78,99000.0,9.2312,9.3252,9.2124,9.2626,99000.0
2008-11-14 09:45:00,14.78,14.93,14.63,14.72,173200.0,9.2626,9.3566,9.1686,9.225,173200.0
2008-11-14 09:50:00,14.74,14.85,14.73,14.85,133700.0,9.2375,9.3064,9.2312,9.3064,133700.0
2008-11-14 09:55:00,14.87,15.0,14.8,14.88,148300.0,9.319,9.4004,9.2751,9.3252,148300.0
2008-11-14 10:00:00,14.88,14.98,14.88,14.94,112300.0,9.3252,9.3879,9.3252,9.3628,112300.0
2008-11-14 10:05:00,14.95,14.99,14.6,14.64,125300.0,9.3691,9.3942,9.1498,9.1748,125300.0
2008-11-14 10:10:00,14.64,14.76,14.62,14.65,89100.0,9.1748,9.25,9.1623,9.1811,89100.0
2008-11-14 10:15:00,14.62,14.84,14.6,14.69,163800.0,9.1623,9.3002,9.1498,9.2062,163800.0
2008-11-14 10:20:00,14.7,14.75,14.66,14.73,84800.0,9.2124,9.2438,9.1874,9.2312,84800.0
2008-11-14 10:25:00,14.71,14.74,14.68,14.7,80600.0,9.2187,9.2375,9.1999,9.2124,80600.0
2008-11-14 10:30:00,14.7,14.7,14.52,14.53,100800.0,9.2124,9.2124,9.0996,9.1059,100800.0
2008-11-14 10:35:00,14.52,14.53,14.38,14.38,78700.0,9.0996,9.1059,9.0119,9.0119,78700.0
2008-11-14 10:40:00,14.37,14.43,14.3,14.41,79100.0,9.0056,9.0432,8.9618,9.0307,79100.0
2008-11-14 10:45:00,14.41,14.48,14.29,14.47,94700.0,9.0307,9.0746,8.9555,9.0683,94700.0
2008-11-14 10:50:00,14.47,14.51,14.4,14.46,48300.0,9.0683,9.0934,9.0244,9.062,48300.0
2008-11-14 10:55:00,14.45,14.47,14.4,14.42,51000.0,9.0558,9.0683,9.0244,9.037,51000.0
2008-11-14 11:00:00,14.43,14.43,14.34,14.4,60200.0,9.0432,9.0432,8.9868,9.0244,60200.0
2008-11-14 11:05:00,14.39,14.45,14.34,14.42,50300.0,9.0182,9.0558,8.9868,9.037,50300.0
2008-11-14 11:10:00,14.43,14.54,14.39,14.52,80600.0,9.0432,9.1122,9.0182,9.0996,80600.0
2008-11-14 11:15:00,14.53,14.57,14.48,14.56,58700.0,9.1059,9.131,9.0746,9.1247,58700.0
2008-11-14 11:20:00,14.56,14.56,14.43,14.43,40300.0,9.1247,9.1247,9.0432,9.0432,40300.0
2008-11-14 11:25:00,14.43,14.49,14.33,14.35,78000.0,9.0432,9.0808,8.9806,8.9931,78000.0
2008-11-14 11:30:00,14.34,14.35,14.26,14.28,43500.0,8.9868,8.9931,8.9367,8.9492,43500.0
2008-11-14 11:35:00,14.27,14.33,14.24,14.28,49300.0,8.943,8.9806,8.9242,8.9492,49300.0
2008-11-14 11:40:00,14.28,14.29,14.23,14.28,60300.0,8.9492,8.9555,8.9179,8.9492,60300.0
2008-11-14 11:45:00,14.28,14.33,14.27,14.32,38000.0,8.9492,8.9806,8.943,8.9743,38000.0
2008-11-14 11:50:00,14.33,14.38,14.31,14.36,53900.0,8.9806,9.0119,8.968,8.9994,53900.0
2008-11-14 11:55:00,14.35,14.4,14.31,14.31,55400.0,8.9931,9.0244,8.968,8.968,55400.0
2008-11-14 12:00:00,14.32,14.32,14.22,14.22,91500.0,8.9743,8.9743,8.9116,8.9116,91500.0
2008-11-14 12:05:00,14.22,14.25,14.11,14.21,47500.0,8.9116,8.9304,8.8427,8.9054,47500.0
2008-11-14 12:10:00,14.2,14.24,14.12,14.17,48900.0,8.8991,8.9242,8.849,8.8803,48900.0
2008-11-14 12:15:00,14.17,14.17,14.04,14.08,41500.0,8.8803,8.8803,8.7988,8.8239,41500.0
2008-11-14 12:20:00,14.07,14.15,14.05,14.08,43600.0,8.8176,8.8678,8.8051,8.8239,43600.0
2008-11-14 12:25:00,14.08,14.17,14.07,14.15,29700.0,8.8239,8.8803,8.8176,8.8678,29700.0
2008-11-14 12:30:00,14.15,14.18,14.11,14.12,30900.0,8.8678,8.8866,8.8427,8.849,30900.0
2008-11-14 12:35:00,14.11,14.25,14.1,14.25,53200.0,8.8427,8.9304,8.8364,8.9304,53200.0
2008-11-14 12:40:00,14.25,14.29,14.23,14.27,46700.0,8.9304,8.9555,8.9179,8.943,46700.0
2008-11-14 12:45:00,14.27,14.33,14.22,14.23,35300.0,8.943,8.9806,8.9116,8.9179,35300.0
2008-11-14 12:50:00,14.22,14.27,14.17,14.17,46000.0,8.9116,8.943,8.8803,8.8803,46000.0
2008-11-14 12:55:00,14.16,14.3,14.16,14.25,49400.0,8.874,8.9618,8.874,8.9304,49400.0
2008-11-14 13:00:00,14.25,14.25,14.12,14.13,40500.0,8.9304,8.9304,8.849,8.8552,40500.0
2008-11-14 13:05:00,14.12,14.12,14.04,14.07,41000.0,8.849,8.849,8.7988,8.8176,41000.0
2008-11-14 13:10:00,14.07,14.08,13.99,14.01,47800.0,8.8176,8.8239,8.7675,8.78,47800.0
2008-11-14 13:15:00,14.01,14.09,14.0,14.06,43400.0,8.78,8.8302,8.7738,8.8114,43400.0
2008-11-14 13:20:00,14.07,14.1,14.0,14.1,41000.0,8.8176,8.8364,8.7738,8.8364,41000.0
2008-11-14 13:25:00,14.1,14.25,14.1,14.25,56700.0,8.8364,8.9304,8.8364,8.9304,56700.0
2008-11-14 13:30:00,14.25,14.35,14.23,14.3,77800.0,8.9304,8.9931,8.9179,8.9618,77800.0
2008-11-14 13:35:00,14.31,14.31,14.25,14.25,31600.0,8.968,8.968,8.9304,8.9304,31600.0
2008-11-14 13:40:00,14.26,14.32,14.24,14.25,55200.0,8.9367,8.9743,8.9242,8.9304,55200.0
2008-11-14 13:45:00,14.25,14.35,14.23,14.35,70000.0,8.9304,8.9931,8.9179,8.9931,70000.0
2008-11-14 13:50:00,14.35,14.45,14.34,14.37,49500.0,8.9931,9.0558,8.9868,9.0056,49500.0
2008-11-14 13:55:00,14.36,14.42,14.33,14.33,54600.0,8.9994,9.037,8.9806,8.9806,54600.0
2008-11-14 14:00:00,14.33,14.44,14.29,14.43,70900.0,8.9806,9.0495,8.9555,9.0432,70900.0
2008-11-14 14:05:00,14.43,14.51,14.41,14.44,55500.0,9.0432,9.0934,9.0307,9.0495,55500.0
2008-11-14 14:10:00,14.44,14.46,14.37,14.43,49200.0,9.0495,9.062,9.0056,9.0432,49200.0
2008-11-14 14:15:00,14.43,14.65,14.43,14.65,59500.0,9.0432,9.1811,9.0432,9.1811,59500.0
2008-11-14 14:20:00,14.67,14.68,14.52,14.58,84800.0,9.1936,9.1999,9.0996,9.1372,84800.0
2008-11-14 14:25:00,14.58,14.72,14.55,14.6,96500.0,9.1372,9.225,9.1184,9.1498,96500.0
2008-11-14 14:30:00,14.6,14.63,14.51,14.55,55000.0,9.1498,9.1686,9.0934,9.1184,55000.0
2008-11-14 14:35:00,14.55,14.63,14.52,14.56,65000.0,9.1184,9.1686,9.0996,9.1247,65000.0
2008-11-14 14:40:00,14.57,14.78,14.57,14.74,92600.0,9.131,9.2626,9.131,9.2375,92600.0
2008-11-14 14:45:00,14.74,14.77,14.65,14.72,68500.0,9.2375,9.2563,9.1811,9.225,68500.0
2008-11-14 14:50:00,14.71,14.77,14.65,14.71,92400.0,9.2187,9.2563,9.1811,9.2187,92400.0
2008-11-14 14:55:00,14.71,14.95,14.7,14.95,88600.0,9.2187,9.3691,9.2124,9.3691,88600.0
2008-11-14 15:00:00,14.97,15.0,14.74,14.75,132400.0,9.3816,9.4004,9.2375,9.2438,132400.0
2008-11-14 15:05:00,14.76,14.93,14.71,14.91,101800.0,9.25,9.3566,9.2187,9.344,101800.0
2008-11-14 15:10:00,14.89,14.92,14.77,14.89,98900.0,9.3315,9.3503,9.2563,9.3315,98900.0
2008-11-14 15:15:00,14.89,14.96,14.69,14.71,101900.0,9.3315,9.3754,9.2062,9.2187,101900.0
2008-11-14 15:20:00,14.71,14.85,14.69,14.82,110800.0,9.2187,9.3064,9.2062,9.2876,110800.0
2008-11-14 15:25:00,14.81,14.84,14.68,14.69,148800.0,9.2814,9.3002,9.1999,9.2062,148800.0
2008-11-14 15:30:00,14.7,14.7,14.39,14.44,196800.0,9.2124,9.2124,9.0182,9.0495,196800.0
2008-11-14 15:35:00,14.44,14.55,14.4,14.5,184700.0,9.0495,9.1184,9.0244,9.0871,184700.0
2008-11-14 15:40:00,14.5,14.5,14.36,14.44,223900.0,9.0871,9.0871,8.9994,9.0495,223900.0
2008-11-14 15:45:00,14.43,14.49,14.4,14.43,130600.0,9.0432,9.0808,9.0244,9.0432,130600.0
2008-11-14 15:50:00,14.43,14.48,14.3,14.3,146000.0,9.0432,9.0746,8.9618,8.9618,146000.0
2008-11-14 15:55:00,14.3,14.31,14.12,14.13,427000.0,8.9618,8.968,8.849,8.8552,427000.0
2008-11-17 09:30:00,14.01,14.09,13.84,14.03,74500.0,8.78,8.8302,8.6735,8.7926,74500.0
2008-11-17 09:35:00,14.03,14.14,14.01,14.08,28700.0,8.7926,8.8615,8.78,8.8239,28700.0
2008-11-17 09:40:00,14.07,14.11,13.94,14.03,82100.0,8.8176,8.8427,8.7362,8.7926,82100.0
2008-11-17 09:45:00,14.02,14.07,13.93,14.01,59800.0,8.7863,8.8176,8.7299,8.78,59800.0
2008-11-17 09:50:00,14.02,14.15,14.0,14.09,60900.0,8.7863,8.8678,8.7738,8.8302,60900.0
2008-11-17 09:55:00,14.09,14.15,14.06,14.11,40900.0,8.8302,8.8678,8.8114,8.8427,40900.0
2008-11-17 10:00:00,14.12,14.12,14.01,14.02,35800.0,8.849,8.849,8.78,8.7863,35800.0
2008-11-17 10:05:00,14.02,14.07,13.97,14.05,81200.0,8.7863,8.8176,8.755,8.8051,81200.0
2008-11-17 10:10:00,14.04,14.04,13.98,14.03,41700.0,8.7988,8.7988,8.7612,8.7926,41700.0
2008-11-17 10:15:00,14.02,14.06,13.98,13.99,47000.0,8.7863,8.8114,8.7612,8.7675,47000.0
2008-11-17 10:20:00,13.99,14.0,13.91,14.0,62800.0,8.7675,8.7738,8.7173,8.7738,62800.0
2008-11-17 10:25:00,13.99,14.08,13.98,14.07,45400.0,8.7675,8.8239,8.7612,8.8176,45400.0
2008-11-17 10:30:00,14.06,14.14,14.0,14.14,48600.0,8.8114,8.8615,8.7738,8.8615,48600.0
2008-11-17 10:35:00,14.14,14.17,14.1,14.13,31900.0,8.8615,8.8803,8.8364,8.8552,31900.0
2008-11-17 10:40:00,14.12,14.12,14.06,14.08,25400.0,8.849,8.849,8.8114,8.8239,25400.0
2008-11-17 10:45:00,14.09,14.11,14.02,14.04,28600.0,8.8302,8.8427,8.7863,8.7988,28600.0
2008-11-17 10:50:00,14.04,14.05,13.98,13.98,36600.0,8.7988,8.8051,8.7612,8.7612,36600.0
2008-11-17 10:55:00,13.99,14.0,13.91,13.92,56100.0,8.7675,8.7738,8.7173,8.7236,56100.0
2008-11-17 11:00:00,13.92,14.05,13.92,14.05,35100.0,8.7236,8.8051,8.7236,8.8051,35100.0
2008-11-17 11:05:00,14.06,14.12,14.06,14.08,24000.0,8.8114,8.849,8.8114,8.8239,24000.0
2008-11-17 11:10:00,14.09,14.19,14.09,14.11,35300.0,8.8302,8.8928,8.8302,8.8427,35300.0
2008-11-17 11:15:00,14.11,14.11,14.06,14.07,15700.0,8.8427,8.8427,8.8114,8.8176,15700.0
2008-11-17 11:20:00,14.07,14.09,14.0,14.02,23100.0,8.8176,8.8302,8.7738,8.7863,23100.0
2008-11-17 11:25:00,14.02,14.02,13.97,13.99,56500.0,8.7863,8.7863,8.755,8.7675,56500.0
2008-11-17 11:30:00,13.99,14.04,13.99,14.04,42900.0,8.7675,8.7988,8.7675,8.7988,42900.0
2008-11-17 11:35:00,14.04,14.08,14.02,14.06,38700.0,8.7988,8.8239,8.7863,8.8114,38700.0
2008-11-17 11:40:00,14.07,14.08,13.99,13.99,39100.0,8.8176,8.8239,8.7675,8.7675,39100.0
2008-11-17 11:45:00,13.99,14.16,13.99,14.16,39600.0,8.7675,8.874,8.7675,8.874,39600.0
2008-11-17 11:50:00,14.16,14.33,14.15,14.33,68300.0,8.874,8.9806,8.8678,8.9806,68300.0
2008-11-17 11:55:00,14.33,14.36,14.29,14.3,33900.0,8.9806,8.9994,8.9555,8.9618,33900.0
2008-11-17 12:00:00,14.31,14.36,14.2,14.22,51300.0,8.968,8.9994,8.8991,8.9116,51300.0
2008-11-17 12:05:00,14.22,14.32,14.2,14.31,54400.0,8.9116,8.9743,8.8991,8.968,54400.0
2008-11-17 12:10:00,14.31,14.41,14.31,14.39,58500.0,8.968,9.0307,8.968,9.0182,58500.0
2008-11-17 12:15:00,14.39,14.4,14.29,14.34,38300.0,9.0182,9.0244,8.9555,8.9868,38300.0
2008-11-17 12:20:00,14.35,14.43,14.32,14.38,48000.0,8.9931,9.0432,8.9743,9.0119,48000.0
2008-11-17 12:25:00,14.36,14.37,14.26,14.33,55400.0,8.9994,9.0056,8.9367,8.9806,55400.0
2008-11-17 12:30:00,14.34,14.44,14.34,14.39,45600.0,8.9868,9.0495,8.9868,9.0182,45600.0
2008-11-17 12:35:00,14.4,14.41,14.2,14.22,53400.0,9.0244,9.0307,8.8991,8.9116,53400.0
2008-11-17 12:40:00,14.22,14.28,14.2,14.27,36600.0,8.9116,8.9492,8.8991,8.943,36600.0
2008-11-17 12:45:00,14.27,14.41,14.26,14.4,60600.0,8.943,9.0307,8.9367,9.0244,60600.0
2008-11-17 12:50:00,14.39,14.4,14.29,14.3,44200.0,9.0182,9.0244,8.9555,8.9618,44200.0
2008-11-17 12:55:00,14.31,14.31,14.18,14.18,38500.0,8.968,8.968,8.8866,8.8866,38500.0
2008-11-17 13:00:00,14.18,14.23,14.12,14.13,50000.0,8.8866,8.9179,8.849,8.8552,50000.0
2008-11-17 13:05:00,14.12,14.18,14.11,14.13,52300.0,8.849,8.8866,8.8427,8.8552,52300.0
2008-11-17 13:10:00,14.13,14.13,14.05,14.1,51400.0,8.8552,8.8552,8.8051,8.8364,51400.0
2008-11-17 13:15:00,14.09,14.1,13.99,14.02,48300.0,8.8302,8.8364,8.7675,8.7863,48300.0
2008-11-17 13:20:00,14.02,14.04,14.0,14.01,37300.0,8.7863,8.7988,8.7738,8.78,37300.0
2008-11-17 13:25:00,14.01,14.04,13.99,14.04,91000.0,8.78,8.7988,8.7675,8.7988,91000.0
2008-11-17 13:30:00,14.03,14.09,14.0,14.0,51200.0,8.7926,8.8302,8.7738,8.7738,51200.0
2008-11-17 13:35:00,14.01,14.04,13.95,14.03,98400.0,8.78,8.7988,8.7424,8.7926,98400.0
2008-11-17 13:40:00,14.03,14.04,13.96,14.03,51200.0,8.7926,8.7988,8.7487,8.7926,51200.0
2008-11-17 13:45:00,14.03,14.1,14.02,14.07,27000.0,8.7926,8.8364,8.7863,8.8176,27000.0
2008-11-17 13:50:00,14.07,14.18,14.05,14.14,34800.0,8.8176,8.8866,8.8051,8.8615,34800.0
2008-11-17 13:55:00,14.14,14.21,14.14,14.19,32700.0,8.8615,8.9054,8.8615,8.8928,32700.0
2008-11-17 14:00:00,14.19,14.2,14.05,14.07,66800.0,8.8928,8.8991,8.8051,8.8176,66800.0
2008-11-17 14:05:00,14.07,14.15,14.05,14.14,36700.0,8.8176,8.8678,8.8051,8.8615,36700.0
2008-11-17 14:10:00,14.14,14.27,14.13,14.22,50500.0,8.8615,8.943,8.8552,8.9116,50500.0
2008-11-17 14:15:00,14.22,14.26,14.21,14.25,78000.0,8.9116,8.9367,8.9054,8.9304,78000.0
2008-11-17 14:20:00,14.25,14.33,14.17,14.2,78700.0,8.9304,8.9806,8.8803,8.8991,78700.0
2008-11-17 14:25:00,14.19,14.23,14.09,14.11,55700.0,8.8928,8.9179,8.8302,8.8427,55700.0
2008-11-17 14:30:00,14.13,14.18,14.08,14.17,59800.0,8.8552,8.8866,8.8239,8.8803,59800.0
2008-11-17 14:35:00,14.17,14.29,14.1,14.26,96700.0,8.8803,8.9555,8.8364,8.9367,96700.0
2008-11-17 14:40:00,14.26,14.36,14.23,14.36,80700.0,8.9367,8.9994,8.9179,8.9994,80700.0
2008-11-17 14:45:00,14.36,14.36,14.16,14.17,91600.0,8.9994,8.9994,8.874,8.8803,91600.0
2008-11-17 14:50:00,14.16,14.2,14.12,14.17,75900.0,8.874,8.8991,8.849,8.8803,75900.0
2008-11-17 14:55:00,14.17,14.22,14.1,14.11,49600.0,8.8803,8.9116,8.8364,8.8427,49600.0
2008-11-17 15:00:00,14.11,14.23,14.05,14.23,101700.0,8.8427,8.9179,8.8051,8.9179,101700.0
2008-11-17 15:05:00,14.23,14.24,14.15,14.19,83600.0,8.9179,8.9242,8.8678,8.8928,83600.0
2008-11-17 15:10:00,14.2,14.25,14.1,14.23,106300.0,8.8991,8.9304,8.8364,8.9179,106300.0
2008-11-17 15:15:00,14.22,14.31,14.22,14.25,68200.0,8.9116,8.968,8.9116,8.9304,68200.0
2008-11-17 15:20:00,14.25,14.31,14.18,14.18,186000.0,8.9304,8.968,8.8866,8.8866,186000.0
2008-11-17 15:25:00,14.18,14.23,14.13,14.2,63800.0,8.8866,8.9179,8.8552,8.8991,63800.0
2008-11-17 15:30:00,14.2,14.26,14.09,14.09,92000.0,8.8991,8.9367,8.8302,8.8302,92000.0
2008-11-17 15:35:00,14.1,14.14,13.98,14.02,118400.0,8.8364,8.8615,8.7612,8.7863,118400.0
2008-11-17 15:40:00,14.01,14.07,14.0,14.05,168700.0,8.78,8.8176,8.7738,8.8051,168700.0
2008-11-17 15:45:00,14.06,14.07,13.98,14.0,123900.0,8.8114,8.8176,8.7612,8.7738,123900.0
2008-11-17 15:50:00,14.01,14.03,13.96,13.97,220500.0,8.78,8.7926,8.7487,8.755,220500.0
2008-11-17 15:55:00,13.96,14.01,13.8,13.85,558200.0,8.7487,8.78,8.6484,8.6797,558200.0
2008-11-18 09:30:00,13.94,14.03,13.8,13.95,83200.0,8.7362,8.7926,8.6484,8.7424,83200.0
2008-11-18 09:35:00,13.94,14.1,13.92,14.09,54200.0,8.7362,8.8364,8.7236,8.8302,54200.0
2008-11-18 09:40:00,14.07,14.27,14.07,14.08,55000.0,8.8176,8.943,8.8176,8.8239,55000.0
2008-11-18 09:45:00,14.07,14.22,14.01,14.22,39900.0,8.8176,8.9116,8.78,8.9116,39900.0
2008-11-18 09:50:00,14.21,14.28,13.97,14.0,62900.0,8.9054,8.9492,8.755,8.7738,62900.0
2008-11-18 09:55:00,13.99,14.16,13.96,14.15,70000.0,8.7675,8.874,8.7487,8.8678,70000.0
2008-11-18 10:00:00,14.13,14.13,13.92,13.99,73600.0,8.8552,8.8552,8.7236,8.7675,73600.0
2008-11-18 10:05:00,14.0,14.02,13.94,14.0,71700.0,8.7738,8.7863,8.7362,8.7738,71700.0
2008-11-18 10:10:00,14.0,14.13,13.96,14.07,43700.0,8.7738,8.8552,8.7487,8.8176,43700.0
2008-11-18 10:15:00,14.07,14.32,14.04,14.28,53600.0,8.8176,8.9743,8.7988,8.9492,53600.0
2008-11-18 10:20:00,14.28,14.35,14.23,14.23,67500.0,8.9492,8.9931,8.9179,8.9179,67500.0
2008-11-18 10:25:00,14.23,14.48,14.22,14.48,74100.0,8.9179,9.0746,8.9116,9.0746,74100.0
2008-11-18 10:30:00,14.48,14.48,14.3,14.34,131900.0,9.0746,9.0746,8.9618,8.9868,131900.0
2008-11-18 10:35:00,14.33,14.36,14.27,14.31,88600.0,8.9806,8.9994,8.943,8.968,88600.0
2008-11-18 10:40:00,14.31,14.34,14.23,14.26,56700.0,8.968,8.9868,8.9179,8.9367,56700.0
2008-11-18 10:45:00,14.25,14.3,14.21,14.24,40800.0,8.9304,8.9618,8.9054,8.9242,40800.0
2008-11-18 10:50:00,14.24,14.24,14.13,14.18,50900.0,8.9242,8.9242,8.8552,8.8866,50900.0
2008-11-18 10:55:00,14.17,14.2,14.11,14.19,79000.0,8.8803,8.8991,8.8427,8.8928,79000.0
2008-11-18 11:00:00,14.19,14.19,14.01,14.05,95600.0,8.8928,8.8928,8.78,8.8051,95600.0
2008-11-18 11:05:00,14.05,14.05,14.0,14.02,52100.0,8.8051,8.8051,8.7738,8.7863,52100.0
2008-11-18 11:10:00,14.02,14.1,13.99,14.09,60900.0,8.7863,8.8364,8.7675,8.8302,60900.0
2008-11-18 11:15:00,14.09,14.12,14.06,14.09,34200.0,8.8302,8.849,8.8114,8.8302,34200.0
2008-11-18 11:20:00,14.1,14.11,14.0,14.08,52000.0,8.8364,8.8427,8.7738,8.8239,52000.0
2008-11-18 11:25:00,14.08,14.12,14.02,14.12,47400.0,8.8239,8.849,8.7863,8.849,47400.0
2008-11-18 11:30:00,14.12,14.27,14.11,14.25,37400.0,8.849,8.943,8.8427,8.9304,37400.0
2008-11-18 11:35:00,14.24,14.33,14.23,14.23,48900.0,8.9242,8.9806,8.9179,8.9179,48900.0
2008-11-18 11:40:00,14.22,14.23,14.15,14.19,26500.0,8.9116,8.9179,8.8678,8.8928,26500.0
2008-11-18 11:45:00,14.19,14.27,14.14,14.15,51500.0,8.8928,8.943,8.8615,8.8678,51500.0
2008-11-18 11:50:00,14.14,14.21,14.13,14.14,73700.0,8.8615,8.9054,8.8552,8.8615,73700.0
2008-11-18 11:55:00,14.15,14.19,14.11,14.19,37000.0,8.8678,8.8928,8.8427,8.8928,37000.0
2008-11-18 12:00:00,14.19,14.19,14.05,14.07,56300.0,8.8928,8.8928,8.8051,8.8176,56300.0
2008-11-18 12:05:00,14.08,14.11,14.07,14.07,39700.0,8.8239,8.8427,8.8176,8.8176,39700.0
2008-11-18 12:10:00,14.07,14.13,14.06,14.1,37400.0,8.8176,8.8552,8.8114,8.8364,37400.0
2008-11-18 12:15:00,14.09,14.11,14.03,14.03,44100.0,8.8302,8.8427,8.7926,8.7926,44100.0
2008-11-18 12:20:00,14.03,14.05,14.0,14.01,56100.0,8.7926,8.8051,8.7738,8.78,56100.0
2008-11-18 12:25:00,14.02,14.02,13.97,13.99,79200.0,8.7863,8.7863,8.755,8.7675,79200.0
2008-11-18 12:30:00,13.98,14.02,13.96,14.01,47000.0,8.7612,8.7863,8.7487,8.78,47000.0
2008-11-18 12:35:00,14.0,14.01,13.96,13.99,50900.0,8.7738,8.78,8.7487,8.7675,50900.0
2008-11-18 12:40:00,14.0,14.01,13.97,14.0,25800.0,8.7738,8.78,8.755,8.7738,25800.0
2008-11-18 12:45:00,14.0,14.0,13.96,13.98,61200.0,8.7738,8.7738,8.7487,8.7612,61200.0
2008-11-18 12:50:00,13.99,13.99,13.96,13.99,57300.0,8.7675,8.7675,8.7487,8.7675,57300.0
2008-11-18 12:55:00,13.98,14.0,13.98,13.99,42000.0,8.7612,8.7738,8.7612,8.7675,42000.0
2008-11-18 13:00:00,13.98,13.98,13.9,13.92,67300.0,8.7612,8.7612,8.7111,8.7236,67300.0
2008-11-18 13:05:00,13.92,13.95,13.9,13.92,98900.0,8.7236,8.7424,8.7111,8.7236,98900.0
2008-11-18 13:10:00,13.92,13.96,13.9,13.92,79900.0,8.7236,8.7487,8.7111,8.7236,79900.0
2008-11-18 13:15:00,13.91,13.94,13.9,13.93,61400.0,8.7173,8.7362,8.7111,8.7299,61400.0
2008-11-18 13:20:00,13.93,13.97,13.93,13.95,47100.0,8.7299,8.755,8.7299,8.7424,47100.0
2008-11-18 13:25:00,13.95,13.98,13.95,13.97,30400.0,8.7424,8.7612,8.7424,8.755,30400.0
2008-11-18 13:30:00,13.97,13.98,13.89,13.94,129900.0,8.755,8.7612,8.7048,8.7362,129900.0
2008-11-18 13:35:00,13.93,13.95,13.78,13.82,142900.0,8.7299,8.7424,8.6359,8.6609,142900.0
2008-11-18 13:40:00,13.83,13.85,13.79,13.81,128400.0,8.6672,8.6797,8.6421,8.6547,128400.0
2008-11-18 13:45:00,13.81,13.82,13.69,13.72,139100.0,8.6547,8.6609,8.5795,8.5983,139100.0
2008-11-18 13:50:00,13.72,13.84,13.71,13.81,111400.0,8.5983,8.6735,8.592,8.6547,111400.0
2008-11-18 13:55:00,13.8,13.93,13.78,13.92,119400.0,8.6484,8.7299,8.6359,8.7236,119400.0
2008-11-18 14:00:00,13.93,13.94,13.83,13.84,121600.0,8.7299,8.7362,8.6672,8.6735,121600.0
2008-11-18 14:05:00,13.84,13.85,13.75,13.79,74300.0,8.6735,8.6797,8.6171,8.6421,74300.0
2008-11-18 14:10:00,13.8,13.92,13.78,13.91,106200.0,8.6484,8.7236,8.6359,8.7173,106200.0
2008-11-18 14:15:00,13.92,13.97,13.9,13.91,99700.0,8.7236,8.755,8.7111,8.7173,99700.0
2008-11-18 14:20:00,13.91,14.0,13.85,13.92,138900.0,8.7173,8.7738,8.6797,8.7236,138900.0
2008-11-18 14:25:00,13.93,13.99,13.85,13.85,86000.0,8.7299,8.7675,8.6797,8.6797,86000.0
2008-11-18 14:30:00,13.85,13.93,13.79,13.93,158100.0,8.6797,8.7299,8.6421,8.7299,158100.0
2008-11-18 14:35:00,13.92,13.96,13.85,13.85,212700.0,8.7236,8.7487,8.6797,8.6797,212700.0
2008-11-18 14:40:00,13.86,13.93,13.83,13.92,87900.0,8.686,8.7299,8.6672,8.7236,87900.0
2008-11-18 14:45:00,13.91,13.93,13.79,13.84,207900.0,8.7173,8.7299,8.6421,8.6735,207900.0
2008-11-18 14:50:00,13.83,13.89,13.8,13.86,118400.0,8.6672,8.7048,8.6484,8.686,118400.0
2008-11-18 14:55:00,13.87,13.91,13.79,13.79,126700.0,8.6923,8.7173,8.6421,8.6421,126700.0
2008-11-18 15:00:00,13.8,13.82,13.6,13.63,351000.0,8.6484,8.6609,8.5231,8.5419,351000.0
2008-11-18 15:05:00,13.63,13.78,13.62,13.77,355800.0,8.5419,8.6359,8.5356,8.6296,355800.0
2008-11-18 15:10:00,13.77,13.85,13.74,13.75,222100.0,8.6296,8.6797,8.6108,8.6171,222100.0
2008-11-18 15:15:00,13.76,13.79,13.73,13.78,169100.0,8.6233,8.6421,8.6045,8.6359,169100.0
2008-11-18 15:20:00,13.77,13.92,13.73,13.84,243800.0,8.6296,8.7236,8.6045,8.6735,243800.0
2008-11-18 15:25:00,13.84,13.85,13.75,13.84,127200.0,8.6735,8.6797,8.6171,8.6735,127200.0
2008-11-18 15:30:00,13.84,13.84,13.74,13.83,145100.0,8.6735,8.6735,8.6108,8.6672,145100.0
2008-11-18 15:35:00,13.82,13.98,13.82,13.94,144600.0,8.6609,8.7612,8.6609,8.7362,144600.0
2008-11-18 15:40:00,13.94,14.08,13.93,13.96,212700.0,8.7362,8.8239,8.7299,8.7487,212700.0
2008-11-18 15:45:00,13.95,14.1,13.94,14.1,158600.0,8.7424,8.8364,8.7362,8.8364,158600.0
2008-11-18 15:50:00,14.1,14.16,14.06,14.13,183600.0,8.8364,8.874,8.8114,8.8552,183600.0
2008-11-18 15:55:00,14.14,14.26,14.11,14.2,338400.0,8.8615,8.9367,8.8427,8.8991,338400.0
2008-11-19 09:30:00,13.97,14.27,13.97,14.18,112300.0,8.755,8.943,8.755,8.8866,112300.0
2008-11-19 09:35:00,14.2,14.26,14.17,14.24,106400.0,8.8991,8.9367,8.8803,8.9242,106400.0
2008-11-19 09:40:00,14.23,14.3,14.06,14.08,146900.0,8.9179,8.9618,8.8114,8.8239,146900.0
2008-11-19 09:45:00,14.08,14.1,14.02,14.09,171700.0,8.8239,8.8364,8.7863,8.8302,171700.0
2008-11-19 09:50:00,14.08,14.08,13.83,13.86,139100.0,8.8239,8.8239,8.6672,8.686,139100.0
2008-11-19 09:55:00,13.86,14.0,13.85,13.99,83700.0,8.686,8.7738,8.6797,8.7675,83700.0
2008-11-19 10:00:00,13.99,14.19,13.94,14.19,61900.0,8.7675,8.8928,8.7362,8.8928,61900.0
2008-11-19 10:05:00,14.19,14.33,14.14,14.32,92400.0,8.8928,8.9806,8.8615,8.9743,92400.0
2008-11-19 10:10:00,14.32,14.63,14.29,14.63,215100.0,8.9743,9.1686,8.9555,9.1686,215100.0
2008-11-19 10:15:00,14.64,14.71,14.15,14.15,290300.0,9.1748,9.2187,8.8678,8.8678,290300.0
2008-11-19 10:20:00,14.14,14.22,13.88,13.94,257000.0,8.8615,8.9116,8.6985,8.7362,257000.0
2008-11-19 10:25:00,13.94,14.02,13.89,13.98,83100.0,8.7362,8.7863,8.7048,8.7612,83100.0
2008-11-19 10:30:00,13.97,14.04,13.89,14.04,53400.0,8.755,8.7988,8.7048,8.7988,53400.0
2008-11-19 10:35:00,14.04,14.05,13.83,13.83,111500.0,8.7988,8.8051,8.6672,8.6672,111500.0
2008-11-19 10:40:00,13.84,13.85,13.7,13.7,126700.0,8.6735,8.6797,8.5857,8.5857,126700.0
2008-11-19 10:45:00,13.7,13.73,13.47,13.6,234600.0,8.5857,8.6045,8.4416,8.5231,234600.0
2008-11-19 10:50:00,13.6,13.69,13.59,13.6,122200.0,8.5231,8.5795,8.5168,8.5231,122200.0
2008-11-19 10:55:00,13.59,13.59,13.41,13.42,334300.0,8.5168,8.5168,8.404,8.4103,334300.0
2008-11-19 11:00:00,13.41,13.57,13.39,13.54,177500.0,8.404,8.5043,8.3915,8.4855,177500.0
2008-11-19 11:05:00,13.55,13.64,13.53,13.64,68700.0,8.4917,8.5481,8.4792,8.5481,68700.0
2008-11-19 11:10:00,13.64,13.65,13.54,13.58,66800.0,8.5481,8.5544,8.4855,8.5105,66800.0
2008-11-19 11:15:00,13.58,13.68,13.53,13.68,45100.0,8.5105,8.5732,8.4792,8.5732,45100.0
2008-11-19 11:20:00,13.68,13.71,13.58,13.58,76500.0,8.5732,8.592,8.5105,8.5105,76500.0
2008-11-19 11:25:00,13.59,13.65,13.52,13.58,84900.0,8.5168,8.5544,8.4729,8.5105,84900.0
2008-11-19 11:30:00,13.58,13.78,13.56,13.76,163400.0,8.5105,8.6359,8.498,8.6233,163400.0
2008-11-19 11:35:00,13.77,13.77,13.66,13.71,118100.0,8.6296,8.6296,8.5607,8.592,118100.0
2008-11-19 11:40:00,13.71,13.75,13.62,13.68,80700.0,8.592,8.6171,8.5356,8.5732,80700.0
2008-11-19 11:45:00,13.68,13.68,13.56,13.6,63300.0,8.5732,8.5732,8.498,8.5231,63300.0
2008-11-19 11:50:00,13.6,13.81,13.6,13.8,65400.0,8.5231,8.6547,8.5231,8.6484,65400.0
2008-11-19 11:55:00,13.8,13.88,13.76,13.82,154000.0,8.6484,8.6985,8.6233,8.6609,154000.0
2008-11-19 12:00:00,13.82,13.83,13.62,13.65,109200.0,8.6609,8.6672,8.5356,8.5544,109200.0
2008-11-19 12:05:00,13.65,13.66,13.56,13.57,104300.0,8.5544,8.5607,8.498,8.5043,104300.0
2008-11-19 12:10:00,13.56,13.58,13.52,13.55,127200.0,8.498,8.5105,8.4729,8.4917,127200.0
2008-11-19 12:15:00,13.54,13.55,13.5,13.52,91100.0,8.4855,8.4917,8.4604,8.4729,91100.0
2008-11-19 12:20:00,13.52,13.53,13.5,13.51,75300.0,8.4729,8.4792,8.4604,8.4667,75300.0
2008-11-19 12:25:00,13.51,13.55,13.5,13.55,38600.0,8.4667,8.4917,8.4604,8.4917,38600.0
2008-11-19 12:30:00,13.55,13.72,13.54,13.71,83400.0,8.4917,8.5983,8.4855,8.592,83400.0
2008-11-19 12:35:00,13.7,13.87,13.68,13.87,181600.0,8.5857,8.6923,8.5732,8.6923,181600.0
2008-11-19 12:40:00,13.86,13.93,13.83,13.86,114700.0,8.686,8.7299,8.6672,8.686,114700.0
2008-11-19 12:45:00,13.86,13.92,13.83,13.85,55500.0,8.686,8.7236,8.6672,8.6797,55500.0
2008-11-19 12:50:00,13.86,13.9,13.78,13.86,39300.0,8.686,8.7111,8.6359,8.686,39300.0
2008-11-19 12:55:00,13.87,13.99,13.85,13.97,45900.0,8.6923,8.7675,8.6797,8.755,45900.0
2008-11-19 13:00:00,13.96,14.24,13.96,14.16,131000.0,8.7487,8.9242,8.7487,8.874,131000.0
2008-11-19 13:05:00,14.16,14.17,14.04,14.04,49700.0,8.874,8.8803,8.7988,8.7988,49700.0
2008-11-19 13:10:00,14.05,14.1,13.95,14.09,60700.0,8.8051,8.8364,8.7424,8.8302,60700.0
2008-11-19 13:15:00,14.09,14.1,13.94,13.94,70900.0,8.8302,8.8364,8.7362,8.7362,70900.0
2008-11-19 13:20:00,13.94,13.95,13.85,13.87,77200.0,8.7362,8.7424,8.6797,8.6923,77200.0
2008-11-19 13:25:00,13.87,13.91,13.73,13.73,66600.0,8.6923,8.7173,8.6045,8.6045,66600.0
2008-11-19 13:30:00,13.73,13.78,13.67,13.75,57700.0,8.6045,8.6359,8.5669,8.6171,57700.0
2008-11-19 13:35:00,13.76,13.8,13.71,13.78,70100.0,8.6233,8.6484,8.592,8.6359,70100.0
2008-11-19 13:40:00,13.78,13.89,13.76,13.82,59800.0,8.6359,8.7048,8.6233,8.6609,59800.0
2008-11-19 13:45:00,13.82,13.91,13.82,13.85,84500.0,8.6609,8.7173,8.6609,8.6797,84500.0
2008-11-19 13:50:00,13.85,13.96,13.82,13.95,35000.0,8.6797,8.7487,8.6609,8.7424,35000.0
2008-11-19 13:55:00,13.96,14.1,13.94,14.01,100500.0,8.7487,8.8364,8.7362,8.78,100500.0
2008-11-19 14:00:00,14.01,14.05,13.89,13.9,135200.0,8.78,8.8051,8.7048,8.7111,135200.0
2008-11-19 14:05:00,13.91,13.92,13.8,13.89,103800.0,8.7173,8.7236,8.6484,8.7048,103800.0
2008-11-19 14:10:00,13.89,13.98,13.88,13.93,57800.0,8.7048,8.7612,8.6985,8.7299,57800.0
2008-11-19 14:15:00,13.93,13.99,13.84,13.85,67400.0,8.7299,8.7675,8.6735,8.6797,67400.0
2008-11-19 14:20:00,13.85,13.85,13.64,13.65,113600.0,8.6797,8.6797,8.5481,8.5544,113600.0
2008-11-19 14:25:00,13.64,13.83,13.64,13.76,104400.0,8.5481,8.6672,8.5481,8.6233,104400.0
2008-11-19 14:30:00,13.75,13.79,13.71,13.71,66400.0,8.6171,8.6421,8.592,8.592,66400.0
2008-11-19 14:35:00,13.7,13.75,13.61,13.75,68000.0,8.5857,8.6171,8.5293,8.6171,68000.0
2008-11-19 14:40:00,13.74,14.04,13.74,14.03,148600.0,8.6108,8.7988,8.6108,8.7926,148600.0
2008-11-19 14:45:00,14.03,14.17,13.97,14.07,111900.0,8.7926,8.8803,8.755,8.8176,111900.0
2008-11-19 14:50:00,14.08,14.23,14.08,14.13,177400.0,8.8239,8.9179,8.8239,8.8552,177400.0
2008-11-19 14:55:00,14.12,14.13,13.98,14.01,111500.0,8.849,8.8552,8.7612,8.78,111500.0
2008-11-19 15:00:00,14.02,14.06,13.85,14.03,126000.0,8.7863,8.8114,8.6797,8.7926,126000.0
2008-11-19 15:05:00,14.02,14.19,13.97,14.15,149100.0,8.7863,8.8928,8.755,8.8678,149100.0
2008-11-19 15:10:00,14.14,14.3,14.03,14.1,216200.0,8.8615,8.9618,8.7926,8.8364,216200.0
2008-11-19 15:15:00,14.11,14.12,13.89,13.89,127300.0,8.8427,8.849,8.7048,8.7048,127300.0
2008-11-19 15:20:00,13.89,13.96,13.82,13.83,148600.0,8.7048,8.7487,8.6609,8.6672,148600.0
2008-11-19 15:25:00,13.85,13.89,13.69,13.75,184800.0,8.6797,8.7048,8.5795,8.6171,184800.0
2008-11-19 15:30:00,13.74,13.81,13.68,13.81,130100.0,8.6108,8.6547,8.5732,8.6547,130100.0
2008-11-19 15:35:00,13.8,13.8,13.56,13.57,168000.0,8.6484,8.6484,8.498,8.5043,168000.0
2008-11-19 15:40:00,13.57,13.6,13.37,13.38,170000.0,8.5043,8.5231,8.3789,8.3852,170000.0
2008-11-19 15:45:00,13.38,13.38,13.18,13.22,314400.0,8.3852,8.3852,8.2599,8.2849,314400.0
2008-11-19 15:50:00,13.21,13.39,13.21,13.26,339800.0,8.2787,8.3915,8.2787,8.31,339800.0
2008-11-19 15:55:00,13.25,13.29,13.05,13.17,632800.0,8.3037,8.3288,8.1784,8.2536,632800.0
2008-11-20 09:30:00,13.0,13.32,12.77,13.12,88300.0,8.1471,8.3476,8.0029,8.2223,88300.0
2008-11-20 09:35:00,13.09,13.18,12.93,12.95,120600.0,8.2035,8.2599,8.1032,8.1157,120600.0
2008-11-20 09:40:00,12.94,12.95,12.54,12.58,215600.0,8.1095,8.1157,7.8588,7.8838,215600.0
2008-11-20 09:45:00,12.58,12.71,12.54,12.62,198100.0,7.8838,7.9653,7.8588,7.9089,198100.0
2008-11-20 09:50:00,12.62,12.78,12.44,12.48,274100.0,7.9089,8.0092,7.7961,7.8212,274100.0
2008-11-20 09:55:00,12.5,12.73,12.45,12.65,138900.0,7.8337,7.9778,7.8024,7.9277,138900.0
2008-11-20 10:00:00,12.64,12.71,12.5,12.52,155300.0,7.9214,7.9653,7.8337,7.8462,155300.0
2008-11-20 10:05:00,12.52,12.57,12.46,12.52,127900.0,7.8462,7.8776,7.8086,7.8462,127900.0
2008-11-20 10:10:00,12.51,12.6,12.33,12.51,189800.0,7.84,7.8964,7.7272,7.84,189800.0
2008-11-20 10:15:00,12.51,12.52,12.41,12.41,147500.0,7.84,7.8462,7.7773,7.7773,147500.0
2008-11-20 10:20:00,12.41,12.57,12.41,12.5,156100.0,7.7773,7.8776,7.7773,7.8337,156100.0
2008-11-20 10:25:00,12.5,12.53,12.36,12.52,152200.0,7.8337,7.8525,7.746,7.8462,152200.0
2008-11-20 10:30:00,12.52,12.75,12.51,12.64,157700.0,7.8462,7.9904,7.84,7.9214,157700.0
2008-11-20 10:35:00,12.63,12.63,12.34,12.37,116200.0,7.9152,7.9152,7.7334,7.7522,116200.0
2008-11-20 10:40:00,12.38,12.76,12.34,12.76,121300.0,7.7585,7.9966,7.7334,7.9966,121300.0
2008-11-20 10:45:00,12.75,12.97,12.74,12.84,194400.0,7.9904,8.1283,7.9841,8.0468,194400.0
2008-11-20 10:50:00,12.83,12.93,12.72,12.93,201900.0,8.0405,8.1032,7.9716,8.1032,201900.0
2008-11-20 10:55:00,12.92,12.93,12.77,12.86,124700.0,8.0969,8.1032,8.0029,8.0593,124700.0
2008-11-20 11:00:00,12.86,12.9,12.72,12.83,173500.0,8.0593,8.0844,7.9716,8.0405,173500.0
2008-11-20 11:05:00,12.83,12.85,12.61,12.61,97800.0,8.0405,8.0531,7.9026,7.9026,97800.0
2008-11-20 11:10:00,12.6,12.7,12.5,12.68,158900.0,7.8964,7.959,7.8337,7.9465,158900.0
2008-11-20 11:15:00,12.67,12.72,12.56,12.59,101300.0,7.9402,7.9716,7.8713,7.8901,101300.0
2008-11-20 11:20:00,12.59,12.64,12.55,12.62,119000.0,7.8901,7.9214,7.865,7.9089,119000.0
2008-11-20 11:25:00,12.61,12.8,12.6,12.78,125400.0,7.9026,8.0217,7.8964,8.0092,125400.0
2008-11-20 11:30:00,12.76,12.78,12.74,12.78,67600.0,7.9966,8.0092,7.9841,8.0092,67600.0
2008-11-20 11:35:00,12.77,12.89,12.73,12.85,67700.0,8.0029,8.0781,7.9778,8.0531,67700.0
2008-11-20 11:40:00,12.84,12.91,12.82,12.91,74700.0,8.0468,8.0907,8.0342,8.0907,74700.0
2008-11-20 11:45:00,12.91,12.97,12.87,12.93,90700.0,8.0907,8.1283,8.0656,8.1032,90700.0
2008-11-20 11:50:00,12.94,12.94,12.85,12.89,55000.0,8.1095,8.1095,8.0531,8.0781,55000.0
2008-11-20 11:55:00,12.88,12.97,12.85,12.91,74300.0,8.0719,8.1283,8.0531,8.0907,74300.0
2008-11-20 12:00:00,12.89,12.91,12.75,12.76,52200.0,8.0781,8.0907,7.9904,7.9966,52200.0
2008-11-20 12:05:00,12.76,12.9,12.76,12.81,55800.0,7.9966,8.0844,7.9966,8.028,55800.0
2008-11-20 12:10:00,12.8,12.97,12.8,12.93,53800.0,8.0217,8.1283,8.0217,8.1032,53800.0
2008-11-20 12:15:00,12.93,13.08,12.93,13.0,73200.0,8.1032,8.1972,8.1032,8.1471,73200.0
2008-11-20 12:20:00,13.01,13.29,13.01,13.2,110700.0,8.1533,8.3288,8.1533,8.2724,110700.0
2008-11-20 12:25:00,13.2,13.23,13.14,13.18,187100.0,8.2724,8.2912,8.2348,8.2599,187100.0
2008-11-20 12:30:00,13.18,13.38,13.14,13.32,196400.0,8.2599,8.3852,8.2348,8.3476,196400.0
2008-11-20 12:35:00,13.34,13.35,13.24,13.28,75200.0,8.3601,8.3664,8.2975,8.3225,75200.0
2008-11-20 12:40:00,13.3,13.31,13.22,13.28,54600.0,8.3351,8.3413,8.2849,8.3225,54600.0
2008-11-20 12:45:00,13.26,13.51,13.21,13.5,84400.0,8.31,8.4667,8.2787,8.4604,84400.0
2008-11-20 12:50:00,13.5,13.59,13.31,13.31,103600.0,8.4604,8.5168,8.3413,8.3413,103600.0
2008-11-20 12:55:00,13.3,13.3,13.15,13.15,64800.0,8.3351,8.3351,8.2411,8.2411,64800.0
2008-11-20 13:00:00,13.16,13.16,13.01,13.07,67600.0,8.2473,8.2473,8.1533,8.1909,67600.0
2008-11-20 13:05:00,13.08,13.17,13.05,13.13,53400.0,8.1972,8.2536,8.1784,8.2285,53400.0
2008-11-20 13:10:00,13.14,13.14,12.94,13.0,85600.0,8.2348,8.2348,8.1095,8.1471,85600.0
2008-11-20 13:15:00,13.0,13.15,12.97,12.99,76400.0,8.1471,8.2411,8.1283,8.1408,76400.0
2008-11-20 13:20:00,12.98,13.01,12.8,12.99,88500.0,8.1345,8.1533,8.0217,8.1408,88500.0
2008-11-20 13:25:00,12.99,13.06,12.94,12.95,41700.0,8.1408,8.1847,8.1095,8.1157,41700.0
2008-11-20 13:30:00,12.94,12.99,12.88,12.97,73700.0,8.1095,8.1408,8.0719,8.1283,73700.0
2008-11-20 13:35:00,12.98,12.98,12.78,12.9,122400.0,8.1345,8.1345,8.0092,8.0844,122400.0
2008-11-20 13:40:00,12.89,13.01,12.87,12.98,61100.0,8.0781,8.1533,8.0656,8.1345,61100.0
2008-11-20 13:45:00,12.97,13.06,12.97,12.99,54900.0,8.1283,8.1847,8.1283,8.1408,54900.0
2008-11-20 13:50:00,12.98,13.14,12.96,13.07,56200.0,8.1345,8.2348,8.122,8.1909,56200.0
2008-11-20 13:55:00,13.06,13.15,12.98,13.13,73900.0,8.1847,8.2411,8.1345,8.2285,73900.0
2008-11-20 14:00:00,13.14,13.19,12.92,12.97,77300.0,8.2348,8.2661,8.0969,8.1283,77300.0
2008-11-20 14:05:00,12.96,13.04,12.96,12.99,64400.0,8.122,8.1721,8.122,8.1408,64400.0
2008-11-20 14:10:00,13.0,13.11,12.98,13.04,73800.0,8.1471,8.216,8.1345,8.1721,73800.0
2008-11-20 14:15:00,13.04,13.07,12.84,12.85,111100.0,8.1721,8.1909,8.0468,8.0531,111100.0
2008-11-20 14:20:00,12.84,12.95,12.84,12.86,72300.0,8.0468,8.1157,8.0468,8.0593,72300.0
2008-11-20 14:25:00,12.86,12.89,12.77,12.78,62700.0,8.0593,8.0781,8.0029,8.0092,62700.0
2008-11-20 14:30:00,12.78,12.82,12.77,12.82,92000.0,8.0092,8.0342,8.0029,8.0342,92000.0
2008-11-20 14:35:00,12.82,12.97,12.8,12.86,108900.0,8.0342,8.1283,8.0217,8.0593,108900.0
2008-11-20 14:40:00,12.86,12.96,12.85,12.87,75400.0,8.0593,8.122,8.0531,8.0656,75400.0
2008-11-20 14:45:00,12.86,12.88,12.75,12.83,55200.0,8.0593,8.0719,7.9904,8.0405,55200.0
2008-11-20 14:50:00,12.82,12.9,12.75,12.76,79200.0,8.0342,8.0844,7.9904,7.9966,79200.0
2008-11-20 14:55:00,12.76,12.77,12.63,12.71,88000.0,7.9966,8.0029,7.9152,7.9653,88000.0
2008-11-20 15:00:00,12.71,12.87,12.7,12.72,108700.0,7.9653,8.0656,7.959,7.9716,108700.0
2008-11-20 15:05:00,12.72,12.84,12.67,12.83,100700.0,7.9716,8.0468,7.9402,8.0405,100700.0
2008-11-20 15:10:00,12.83,12.83,12.69,12.71,133500.0,8.0405,8.0405,7.9528,7.9653,133500.0
2008-11-20 15:15:00,12.71,12.77,12.56,12.58,154200.0,7.9653,8.0029,7.8713,7.8838,154200.0
2008-11-20 15:20:00,12.58,12.6,12.5,12.53,186400.0,7.8838,7.8964,7.8337,7.8525,186400.0
2008-11-20 15:25:00,12.52,12.52,12.39,12.41,150100.0,7.8462,7.8462,7.7648,7.7773,150100.0
2008-11-20 15:30:00,12.41,12.54,12.41,12.47,227500.0,7.7773,7.8588,7.7773,7.8149,227500.0
2008-11-20 15:35:00,12.47,12.5,12.3,12.31,217800.0,7.8149,7.8337,7.7084,7.7146,217800.0
2008-11-20 15:40:00,12.31,12.31,12.08,12.12,372600.0,7.7146,7.7146,7.5705,7.5956,372600.0
2008-11-20 15:45:00,12.13,12.36,12.13,12.2,274500.0,7.6018,7.746,7.6018,7.6457,274500.0
2008-11-20 15:50:00,12.2,12.25,11.98,12.0,417700.0,7.6457,7.677,7.5078,7.5204,417700.0
2008-11-20 15:55:00,12.0,12.1,11.91,12.07,917500.0,7.5204,7.583,7.464,7.5642,917500.0
2008-11-21 09:30:00,12.08,12.37,12.06,12.33,409500.0,7.5705,7.7522,7.558,7.7272,409500.0
2008-11-21 09:35:00,12.33,12.58,12.26,12.44,94500.0,7.7272,7.8838,7.6833,7.7961,94500.0
2008-11-21 09:40:00,12.44,12.55,12.41,12.45,89400.0,7.7961,7.865,7.7773,7.8024,89400.0
2008-11-21 09:45:00,12.45,12.61,12.43,12.49,135700.0,7.8024,7.9026,7.7898,7.8274,135700.0
2008-11-21 09:50:00,12.5,12.56,12.37,12.37,95300.0,7.8337,7.8713,7.7522,7.7522,95300.0
2008-11-21 09:55:00,12.38,12.5,12.36,12.48,101500.0,7.7585,7.8337,7.746,7.8212,101500.0
2008-11-21 10:00:00,12.48,12.5,12.36,12.4,152800.0,7.8212,7.8337,7.746,7.771,152800.0
2008-11-21 10:05:00,12.4,12.54,12.36,12.52,183700.0,7.771,7.8588,7.746,7.8462,183700.0
2008-11-21 10:10:00,12.52,12.53,12.24,12.24,105800.0,7.8462,7.8525,7.6708,7.6708,105800.0
2008-11-21 10:15:00,12.25,12.36,12.15,12.32,128400.0,7.677,7.746,7.6144,7.7209,128400.0
2008-11-21 10:20:00,12.31,12.44,12.29,12.37,106600.0,7.7146,7.7961,7.7021,7.7522,106600.0
2008-11-21 10:25:00,12.37,12.42,12.23,12.28,102300.0,7.7522,7.7836,7.6645,7.6958,102300.0
2008-11-21 10:30:00,12.29,12.39,12.21,12.22,109600.0,7.7021,7.7648,7.652,7.6582,109600.0
2008-11-21 10:35:00,12.22,12.27,12.18,12.2,123600.0,7.6582,7.6896,7.6332,7.6457,123600.0
2008-11-21 10:40:00,12.22,12.26,12.14,12.14,105200.0,7.6582,7.6833,7.6081,7.6081,105200.0
2008-11-21 10:45:00,12.14,12.24,12.1,12.12,80900.0,7.6081,7.6708,7.583,7.5956,80900.0
2008-11-21 10:50:00,12.11,12.16,12.04,12.05,63300.0,7.5893,7.6206,7.5454,7.5517,63300.0
2008-11-21 10:55:00,12.05,12.07,11.91,11.99,93300.0,7.5517,7.5642,7.464,7.5141,93300.0
2008-11-21 11:00:00,11.98,12.05,11.93,11.93,100100.0,7.5078,7.5517,7.4765,7.4765,100100.0
2008-11-21 11:05:00,11.92,11.99,11.86,11.93,166600.0,7.4702,7.5141,7.4326,7.4765,166600.0
2008-11-21 11:10:00,11.93,12.0,11.91,11.98,135200.0,7.4765,7.5204,7.464,7.5078,135200.0
2008-11-21 11:15:00,11.98,12.11,11.97,12.11,88100.0,7.5078,7.5893,7.5016,7.5893,88100.0
2008-11-21 11:20:00,12.11,12.3,12.11,12.28,143300.0,7.5893,7.7084,7.5893,7.6958,143300.0
2008-11-21 11:25:00,12.29,12.38,12.24,12.3,80700.0,7.7021,7.7585,7.6708,7.7084,80700.0
2008-11-21 11:30:00,12.3,12.43,12.28,12.4,82800.0,7.7084,7.7898,7.6958,7.771,82800.0
2008-11-21 11:35:00,12.4,12.51,12.34,12.42,79200.0,7.771,7.84,7.7334,7.7836,79200.0
2008-11-21 11:40:00,12.44,12.57,12.35,12.35,120300.0,7.7961,7.8776,7.7397,7.7397,120300.0
2008-11-21 11:45:00,12.34,12.42,12.27,12.31,76300.0,7.7334,7.7836,7.6896,7.7146,76300.0
2008-11-21 11:50:00,12.29,12.32,12.13,12.14,115700.0,7.7021,7.7209,7.6018,7.6081,115700.0
2008-11-21 11:55:00,12.14,12.31,12.14,12.16,93800.0,7.6081,7.7146,7.6081,7.6206,93800.0
2008-11-21 12:00:00,12.17,12.34,12.07,12.32,99200.0,7.6269,7.7334,7.5642,7.7209,99200.0
2008-11-21 12:05:00,12.32,12.35,12.23,12.24,128100.0,7.7209,7.7397,7.6645,7.6708,128100.0
2008-11-21 12:10:00,12.23,12.3,12.15,12.23,79600.0,7.6645,7.7084,7.6144,7.6645,79600.0
2008-11-21 12:15:00,12.23,12.34,12.2,12.2,53500.0,7.6645,7.7334,7.6457,7.6457,53500.0
2008-11-21 12:20:00,12.2,12.3,12.18,12.29,68800.0,7.6457,7.7084,7.6332,7.7021,68800.0
2008-11-21 12:25:00,12.29,12.41,12.27,12.38,144100.0,7.7021,7.7773,7.6896,7.7585,144100.0
2008-11-21 12:30:00,12.38,12.52,12.34,12.43,102500.0,7.7585,7.8462,7.7334,7.7898,102500.0
2008-11-21 12:35:00,12.43,12.51,12.41,12.48,54400.0,7.7898,7.84,7.7773,7.8212,54400.0
2008-11-21 12:40:00,12.48,12.53,12.4,12.42,53400.0,7.8212,7.8525,7.771,7.7836,53400.0
2008-11-21 12:45:00,12.41,12.41,12.21,12.22,204500.0,7.7773,7.7773,7.652,7.6582,204500.0
2008-11-21 12:50:00,12.23,12.39,12.22,12.35,47300.0,7.6645,7.7648,7.6582,7.7397,47300.0
2008-11-21 12:55:00,12.33,12.38,12.32,12.32,38400.0,7.7272,7.7585,7.7209,7.7209,38400.0
2008-11-21 13:00:00,12.34,12.36,12.15,12.16,90500.0,7.7334,7.746,7.6144,7.6206,90500.0
2008-11-21 13:05:00,12.17,12.24,12.16,12.24,40000.0,7.6269,7.6708,7.6206,7.6708,40000.0
2008-11-21 13:10:00,12.24,12.34,12.24,12.3,69400.0,7.6708,7.7334,7.6708,7.7084,69400.0
2008-11-21 13:15:00,12.33,12.36,12.25,12.27,37400.0,7.7272,7.746,7.677,7.6896,37400.0
2008-11-21 13:20:00,12.28,12.29,12.13,12.14,42700.0,7.6958,7.7021,7.6018,7.6081,42700.0
2008-11-21 13:25:00,12.14,12.16,12.1,12.15,39500.0,7.6081,7.6206,7.583,7.6144,39500.0
2008-11-21 13:30:00,12.16,12.19,12.14,12.14,38500.0,7.6206,7.6394,7.6081,7.6081,38500.0
2008-11-21 13:35:00,12.13,12.14,12.06,12.11,43400.0,7.6018,7.6081,7.558,7.5893,43400.0
2008-11-21 13:40:00,12.11,12.23,12.1,12.21,52100.0,7.5893,7.6645,7.583,7.652,52100.0
2008-11-21 13:45:00,12.2,12.24,12.15,12.15,34600.0,7.6457,7.6708,7.6144,7.6144,34600.0
2008-11-21 13:50:00,12.16,12.19,12.14,12.16,38600.0,7.6206,7.6394,7.6081,7.6206,38600.0
2008-11-21 13:55:00,12.16,12.16,12.0,12.0,58500.0,7.6206,7.6206,7.5204,7.5204,58500.0
2008-11-21 14:00:00,12.01,12.22,11.99,12.22,74000.0,7.5266,7.6582,7.5141,7.6582,74000.0
2008-11-21 14:05:00,12.22,12.24,12.13,12.15,75700.0,7.6582,7.6708,7.6018,7.6144,75700.0
2008-11-21 14:10:00,12.15,12.21,12.09,12.11,48100.0,7.6144,7.652,7.5768,7.5893,48100.0
2008-11-21 14:15:00,12.11,12.12,12.07,12.12,42900.0,7.5893,7.5956,7.5642,7.5956,42900.0
2008-11-21 14:20:00,12.11,12.25,12.1,12.17,129800.0,7.5893,7.677,7.583,7.6269,129800.0
2008-11-21 14:25:00,12.18,12.21,12.09,12.1,75200.0,7.6332,7.652,7.5768,7.583,75200.0
2008-11-21 14:30:00,12.11,12.11,12.02,12.05,71500.0,7.5893,7.5893,7.5329,7.5517,71500.0
2008-11-21 14:35:00,12.05,12.05,11.98,12.0,264400.0,7.5517,7.5517,7.5078,7.5204,264400.0
2008-11-21 14:40:00,12.0,12.02,11.95,12.02,175300.0,7.5204,7.5329,7.489,7.5329,175300.0
2008-11-21 14:45:00,12.02,12.17,12.02,12.12,171300.0,7.5329,7.6269,7.5329,7.5956,171300.0
2008-11-21 14:50:00,12.12,12.15,12.07,12.09,72000.0,7.5956,7.6144,7.5642,7.5768,72000.0
2008-11-21 14:55:00,12.09,12.15,12.04,12.11,156200.0,7.5768,7.6144,7.5454,7.5893,156200.0
2008-11-21 15:00:00,12.1,12.35,12.09,12.32,162100.0,7.583,7.7397,7.5768,7.7209,162100.0
2008-11-21 15:05:00,12.32,12.48,12.29,12.36,140900.0,7.7209,7.8212,7.7021,7.746,140900.0
2008-11-21 15:10:00,12.35,12.5,12.27,12.46,343500.0,7.7397,7.8337,7.6896,7.8086,343500.0
2008-11-21 15:15:00,12.46,12.47,12.18,12.32,311700.0,7.8086,7.8149,7.6332,7.7209,311700.0
2008-11-21 15:20:00,12.33,12.42,12.27,12.41,140300.0,7.7272,7.7836,7.6896,7.7773,140300.0
2008-11-21 15:25:00,12.41,12.63,12.36,12.58,277800.0,7.7773,7.9152,7.746,7.8838,277800.0
2008-11-21 15:30:00,12.58,12.81,12.46,12.75,194500.0,7.8838,8.028,7.8086,7.9904,194500.0
2008-11-21 15:35:00,12.75,13.01,12.74,12.89,243300.0,7.9904,8.1533,7.9841,8.0781,243300.0
2008-11-21 15:40:00,12.89,12.91,12.54,12.6,198900.0,8.0781,8.0907,7.8588,7.8964,198900.0
2008-11-21 15:45:00,12.59,12.74,12.45,12.69,374100.0,7.8901,7.9841,7.8024,7.9528,374100.0
2008-11-21 15:50:00,12.7,12.91,12.56,12.87,420900.0,7.959,8.0907,7.8713,8.0656,420900.0
2008-11-21 15:55:00,12.87,13.24,12.83,13.09,666700.0,8.0656,8.2975,8.0405,8.2035,666700.0
2008-11-24 09:30:00,13.64,13.64,13.15,13.19,94400.0,8.5481,8.5481,8.2411,8.2661,94400.0
2008-11-24 09:35:00,13.16,13.2,12.88,12.9,107800.0,8.2473,8.2724,8.0719,8.0844,107800.0
2008-11-24 09:40:00,12.85,12.86,12.61,12.69,107400.0,8.0531,8.0593,7.9026,7.9528,107400.0
2008-11-24 09:45:00,12.66,12.79,12.66,12.77,88900.0,7.934,8.0154,7.934,8.0029,88900.0
2008-11-24 09:50:00,12.76,12.87,12.74,12.8,75000.0,7.9966,8.0656,7.9841,8.0217,75000.0
2008-11-24 09:55:00,12.8,12.85,12.75,12.83,76400.0,8.0217,8.0531,7.9904,8.0405,76400.0
2008-11-24 10:00:00,12.84,12.9,12.72,12.72,91600.0,8.0468,8.0844,7.9716,7.9716,91600.0
2008-11-24 10:05:00,12.72,12.81,12.68,12.81,81000.0,7.9716,8.028,7.9465,8.028,81000.0
2008-11-24 10:10:00,12.82,12.9,12.82,12.85,82500.0,8.0342,8.0844,8.0342,8.0531,82500.0
2008-11-24 10:15:00,12.84,12.9,12.81,12.88,113100.0,8.0468,8.0844,8.028,8.0719,113100.0
2008-11-24 10:20:00,12.89,12.97,12.87,12.9,78000.0,8.0781,8.1283,8.0656,8.0844,78000.0
2008-11-24 10:25:00,12.9,13.06,12.9,13.06,76800.0,8.0844,8.1847,8.0844,8.1847,76800.0
2008-11-24 10:30:00,13.05,13.33,13.05,13.3,148300.0,8.1784,8.3539,8.1784,8.3351,148300.0
2008-11-24 10:35:00,13.3,13.3,13.24,13.28,110500.0,8.3351,8.3351,8.2975,8.3225,110500.0
2008-11-24 10:40:00,13.28,13.49,13.27,13.47,82800.0,8.3225,8.4541,8.3163,8.4416,82800.0
2008-11-24 10:45:00,13.48,13.48,13.36,13.38,85100.0,8.4479,8.4479,8.3727,8.3852,85100.0
2008-11-24 10:50:00,13.37,13.38,13.19,13.21,75100.0,8.3789,8.3852,8.2661,8.2787,75100.0
2008-11-24 10:55:00,13.22,13.39,13.18,13.38,114400.0,8.2849,8.3915,8.2599,8.3852,114400.0
2008-11-24 11:00:00,13.38,13.45,13.34,13.35,120200.0,8.3852,8.4291,8.3601,8.3664,120200.0
2008-11-24 11:05:00,13.34,13.42,13.34,13.37,71800.0,8.3601,8.4103,8.3601,8.3789,71800.0
2008-11-24 11:10:00,13.38,13.4,13.32,13.37,68300.0,8.3852,8.3977,8.3476,8.3789,68300.0
2008-11-24 11:15:00,13.38,13.43,13.26,13.26,88000.0,8.3852,8.4165,8.31,8.31,88000.0
2008-11-24 11:20:00,13.26,13.36,13.23,13.34,67700.0,8.31,8.3727,8.2912,8.3601,67700.0
2008-11-24 11:25:00,13.34,13.37,13.3,13.3,39400.0,8.3601,8.3789,8.3351,8.3351,39400.0
2008-11-24 11:30:00,13.31,13.35,13.25,13.27,44600.0,8.3413,8.3664,8.3037,8.3163,44600.0
2008-11-24 11:35:00,13.27,13.33,13.23,13.26,85200.0,8.3163,8.3539,8.2912,8.31,85200.0
2008-11-24 11:40:00,13.26,13.27,13.17,13.22,60500.0,8.31,8.3163,8.2536,8.2849,60500.0
2008-11-24 11:45:00,13.22,13.26,13.19,13.22,60200.0,8.2849,8.31,8.2661,8.2849,60200.0
2008-11-24 11:50:00,13.22,13.3,13.19,13.24,52400.0,8.2849,8.3351,8.2661,8.2975,52400.0
2008-11-24 11:55:00,13.24,13.25,13.19,13.19,34800.0,8.2975,8.3037,8.2661,8.2661,34800.0
2008-11-24 12:00:00,13.18,13.22,13.1,13.11,51700.0,8.2599,8.2849,8.2097,8.216,51700.0
2008-11-24 12:05:00,13.11,13.15,13.09,13.14,46800.0,8.216,8.2411,8.2035,8.2348,46800.0
2008-11-24 12:10:00,13.14,13.14,13.05,13.06,49800.0,8.2348,8.2348,8.1784,8.1847,49800.0
2008-11-24 12:15:00,13.07,13.09,13.0,13.02,67800.0,8.1909,8.2035,8.1471,8.1596,67800.0
2008-11-24 12:20:00,13.02,13.02,12.92,12.94,68000.0,8.1596,8.1596,8.0969,8.1095,68000.0
2008-11-24 12:25:00,12.94,13.09,12.94,13.03,75000.0,8.1095,8.2035,8.1095,8.1659,75000.0
2008-11-24 12:30:00,13.03,13.13,13.02,13.11,52800.0,8.1659,8.2285,8.1596,8.216,52800.0
2008-11-24 12:35:00,13.12,13.15,13.03,13.05,34300.0,8.2223,8.2411,8.1659,8.1784,34300.0
2008-11-24 12:40:00,13.04,13.2,13.01,13.15,50200.0,8.1721,8.2724,8.1533,8.2411,50200.0
2008-11-24 12:45:00,13.15,13.15,13.09,13.13,31100.0,8.2411,8.2411,8.2035,8.2285,31100.0
2008-11-24 12:50:00,13.15,13.25,13.14,13.23,42900.0,8.2411,8.3037,8.2348,8.2912,42900.0
2008-11-24 12:55:00,13.24,13.27,13.21,13.25,26200.0,8.2975,8.3163,8.2787,8.3037,26200.0
2008-11-24 13:00:00,13.25,13.3,13.21,13.25,51400.0,8.3037,8.3351,8.2787,8.3037,51400.0
2008-11-24 13:05:00,13.25,13.31,13.22,13.22,64600.0,8.3037,8.3413,8.2849,8.2849,64600.0
2008-11-24 13:10:00,13.23,13.25,13.17,13.18,46000.0,8.2912,8.3037,8.2536,8.2599,46000.0
2008-11-24 13:15:00,13.19,13.21,13.14,13.19,31700.0,8.2661,8.2787,8.2348,8.2661,31700.0
2008-11-24 13:20:00,13.2,13.26,13.17,13.25,59300.0,8.2724,8.31,8.2536,8.3037,59300.0
2008-11-24 13:25:00,13.26,13.27,13.21,13.27,38200.0,8.31,8.3163,8.2787,8.3163,38200.0
2008-11-24 13:30:00,13.26,13.28,13.18,13.21,70000.0,8.31,8.3225,8.2599,8.2787,70000.0
2008-11-24 13:35:00,13.2,13.22,13.15,13.18,47900.0,8.2724,8.2849,8.2411,8.2599,47900.0
2008-11-24 13:40:00,13.18,13.19,13.15,13.16,28200.0,8.2599,8.2661,8.2411,8.2473,28200.0
2008-11-24 13:45:00,13.16,13.16,13.13,13.14,30800.0,8.2473,8.2473,8.2285,8.2348,30800.0
2008-11-24 13:50:00,13.14,13.2,13.13,13.18,27300.0,8.2348,8.2724,8.2285,8.2599,27300.0
2008-11-24 13:55:00,13.18,13.31,13.15,13.3,74100.0,8.2599,8.3413,8.2411,8.3351,74100.0
2008-11-24 14:00:00,13.31,13.31,13.2,13.23,30700.0,8.3413,8.3413,8.2724,8.2912,30700.0
2008-11-24 14:05:00,13.22,13.22,13.08,13.11,56900.0,8.2849,8.2849,8.1972,8.216,56900.0
2008-11-24 14:10:00,13.1,13.16,13.08,13.13,56800.0,8.2097,8.2473,8.1972,8.2285,56800.0
2008-11-24 14:15:00,13.13,13.19,13.09,13.15,47600.0,8.2285,8.2661,8.2035,8.2411,47600.0
2008-11-24 14:20:00,13.15,13.28,13.15,13.28,83600.0,8.2411,8.3225,8.2411,8.3225,83600.0
2008-11-24 14:25:00,13.27,13.3,13.21,13.24,85900.0,8.3163,8.3351,8.2787,8.2975,85900.0
2008-11-24 14:30:00,13.25,13.39,13.23,13.26,86900.0,8.3037,8.3915,8.2912,8.31,86900.0
2008-11-24 14:35:00,13.27,13.4,13.27,13.37,62300.0,8.3163,8.3977,8.3163,8.3789,62300.0
2008-11-24 14:40:00,13.38,13.39,13.27,13.32,83500.0,8.3852,8.3915,8.3163,8.3476,83500.0
2008-11-24 14:45:00,13.33,13.35,13.23,13.24,77400.0,8.3539,8.3664,8.2912,8.2975,77400.0
2008-11-24 14:50:00,13.24,13.29,13.24,13.24,139800.0,8.2975,8.3288,8.2975,8.2975,139800.0
2008-11-24 14:55:00,13.26,13.27,13.24,13.26,120300.0,8.31,8.3163,8.2975,8.31,120300.0
2008-11-24 15:00:00,13.27,13.4,13.23,13.4,96100.0,8.3163,8.3977,8.2912,8.3977,96100.0
2008-11-24 15:05:00,13.4,13.5,13.36,13.49,147200.0,8.3977,8.4604,8.3727,8.4541,147200.0
2008-11-24 15:10:00,13.49,13.58,13.47,13.56,113700.0,8.4541,8.5105,8.4416,8.498,113700.0
2008-11-24 15:15:00,13.57,13.6,13.51,13.59,95200.0,8.5043,8.5231,8.4667,8.5168,95200.0
2008-11-24 15:20:00,13.59,13.65,13.56,13.62,103600.0,8.5168,8.5544,8.498,8.5356,103600.0
2008-11-24 15:25:00,13.61,13.84,13.6,13.84,138500.0,8.5293,8.6735,8.5231,8.6735,138500.0
2008-11-24 15:30:00,13.84,13.85,13.77,13.78,129400.0,8.6735,8.6797,8.6296,8.6359,129400.0
2008-11-24 15:35:00,13.79,14.0,13.78,13.99,162100.0,8.6421,8.7738,8.6359,8.7675,162100.0
2008-11-24 15:40:00,13.99,14.16,13.99,14.12,314900.0,8.7675,8.874,8.7675,8.849,314900.0
2008-11-24 15:45:00,14.12,14.13,14.02,14.07,203900.0,8.849,8.8552,8.7863,8.8176,203900.0
2008-11-24 15:50:00,14.08,14.1,13.78,13.98,397400.0,8.8239,8.8364,8.6359,8.7612,397400.0
2008-11-24 15:55:00,13.99,14.04,13.82,13.84,532900.0,8.7675,8.7988,8.6609,8.6735,532900.0
2008-11-25 09:30:00,14.59,14.59,13.7,13.76,152400.0,9.1435,9.1435,8.5857,8.6233,152400.0
2008-11-25 09:35:00,13.74,13.8,13.45,13.59,141500.0,8.6108,8.6484,8.4291,8.5168,141500.0
2008-11-25 09:40:00,13.6,13.7,13.49,13.59,130000.0,8.5231,8.5857,8.4541,8.5168,130000.0
2008-11-25 09:45:00,13.59,13.7,13.53,13.66,92400.0,8.5168,8.5857,8.4792,8.5607,92400.0
2008-11-25 09:50:00,13.67,13.8,13.6,13.6,86400.0,8.5669,8.6484,8.5231,8.5231,86400.0
2008-11-25 09:55:00,13.59,13.61,13.5,13.6,101000.0,8.5168,8.5293,8.4604,8.5231,101000.0
2008-11-25 10:00:00,13.6,13.7,13.59,13.69,136400.0,8.5231,8.5857,8.5168,8.5795,136400.0
2008-11-25 10:05:00,13.68,13.87,13.68,13.81,116000.0,8.5732,8.6923,8.5732,8.6547,116000.0
2008-11-25 10:10:00,13.81,13.84,13.71,13.75,99400.0,8.6547,8.6735,8.592,8.6171,99400.0
2008-11-25 10:15:00,13.75,13.82,13.63,13.77,68900.0,8.6171,8.6609,8.5419,8.6296,68900.0
2008-11-25 10:20:00,13.77,13.79,13.58,13.58,77700.0,8.6296,8.6421,8.5105,8.5105,77700.0
2008-11-25 10:25:00,13.59,13.82,13.59,13.8,78200.0,8.5168,8.6609,8.5168,8.6484,78200.0
2008-11-25 10:30:00,13.8,13.87,13.77,13.81,71100.0,8.6484,8.6923,8.6296,8.6547,71100.0
2008-11-25 10:35:00,13.81,13.83,13.71,13.71,112000.0,8.6547,8.6672,8.592,8.592,112000.0
2008-11-25 10:40:00,13.71,13.74,13.52,13.59,117900.0,8.592,8.6108,8.4729,8.5168,117900.0
2008-11-25 10:45:00,13.59,13.59,13.47,13.49,107100.0,8.5168,8.5168,8.4416,8.4541,107100.0
2008-11-25 10:50:00,13.48,13.56,13.4,13.49,180300.0,8.4479,8.498,8.3977,8.4541,180300.0
2008-11-25 10:55:00,13.51,13.62,13.48,13.57,56300.0,8.4667,8.5356,8.4479,8.5043,56300.0
2008-11-25 11:00:00,13.57,13.68,13.54,13.55,69100.0,8.5043,8.5732,8.4855,8.4917,69100.0
2008-11-25 11:05:00,13.56,13.59,13.45,13.59,143500.0,8.498,8.5168,8.4291,8.5168,143500.0
2008-11-25 11:10:00,13.59,13.69,13.59,13.67,89000.0,8.5168,8.5795,8.5168,8.5669,89000.0
2008-11-25 11:15:00,13.66,13.8,13.61,13.8,130900.0,8.5607,8.6484,8.5293,8.6484,130900.0
2008-11-25 11:20:00,13.8,13.86,13.78,13.86,59100.0,8.6484,8.686,8.6359,8.686,59100.0
2008-11-25 11:25:00,13.86,13.98,13.85,13.92,55700.0,8.686,8.7612,8.6797,8.7236,55700.0
2008-11-25 11:30:00,13.92,13.98,13.9,13.95,80600.0,8.7236,8.7612,8.7111,8.7424,80600.0
2008-11-25 11:35:00,13.95,14.02,13.93,13.96,47500.0,8.7424,8.7863,8.7299,8.7487,47500.0
2008-11-25 11:40:00,13.96,14.03,13.94,14.0,122600.0,8.7487,8.7926,8.7362,8.7738,122600.0
2008-11-25 11:45:00,14.0,14.03,13.95,13.99,60100.0,8.7738,8.7926,8.7424,8.7675,60100.0
2008-11-25 11:50:00,14.0,14.0,13.88,13.95,84300.0,8.7738,8.7738,8.6985,8.7424,84300.0
2008-11-25 11:55:00,13.96,14.01,13.95,13.96,58700.0,8.7487,8.78,8.7424,8.7487,58700.0
2008-11-25 12:00:00,13.97,13.99,13.89,13.89,46200.0,8.755,8.7675,8.7048,8.7048,46200.0
2008-11-25 12:05:00,13.89,13.93,13.86,13.92,42800.0,8.7048,8.7299,8.686,8.7236,42800.0
2008-11-25 12:10:00,13.93,13.93,13.76,13.8,48300.0,8.7299,8.7299,8.6233,8.6484,48300.0
2008-11-25 12:15:00,13.79,13.9,13.77,13.88,32500.0,8.6421,8.7111,8.6296,8.6985,32500.0
2008-11-25 12:20:00,13.87,13.88,13.73,13.73,36500.0,8.6923,8.6985,8.6045,8.6045,36500.0
2008-11-25 12:25:00,13.72,13.8,13.72,13.78,35100.0,8.5983,8.6484,8.5983,8.6359,35100.0
2008-11-25 12:30:00,13.78,13.88,13.76,13.83,47500.0,8.6359,8.6985,8.6233,8.6672,47500.0
2008-11-25 12:35:00,13.84,13.9,13.82,13.85,36700.0,8.6735,8.7111,8.6609,8.6797,36700.0
2008-11-25 12:40:00,13.86,13.88,13.82,13.84,53400.0,8.686,8.6985,8.6609,8.6735,53400.0
2008-11-25 12:45:00,13.84,13.86,13.78,13.82,129500.0,8.6735,8.686,8.6359,8.6609,129500.0
2008-11-25 12:50:00,13.81,13.83,13.78,13.8,58400.0,8.6547,8.6672,8.6359,8.6484,58400.0
2008-11-25 12:55:00,13.79,13.87,13.78,13.83,60800.0,8.6421,8.6923,8.6359,8.6672,60800.0
2008-11-25 13:00:00,13.85,13.86,13.79,13.82,44100.0,8.6797,8.686,8.6421,8.6609,44100.0
2008-11-25 13:05:00,13.82,13.92,13.82,13.92,41900.0,8.6609,8.7236,8.6609,8.7236,41900.0
2008-11-25 13:10:00,13.92,13.97,13.91,13.91,21700.0,8.7236,8.755,8.7173,8.7173,21700.0
2008-11-25 13:15:00,13.91,13.93,13.83,13.92,38600.0,8.7173,8.7299,8.6672,8.7236,38600.0
2008-11-25 13:20:00,13.93,14.0,13.93,13.95,31300.0,8.7299,8.7738,8.7299,8.7424,31300.0
2008-11-25 13:25:00,13.96,14.07,13.95,14.04,59100.0,8.7487,8.8176,8.7424,8.7988,59100.0
2008-11-25 13:30:00,14.03,14.11,14.02,14.08,48500.0,8.7926,8.8427,8.7863,8.8239,48500.0
2008-11-25 13:35:00,14.07,14.11,14.07,14.11,39300.0,8.8176,8.8427,8.8176,8.8427,39300.0
2008-11-25 13:40:00,14.11,14.14,14.07,14.07,34700.0,8.8427,8.8615,8.8176,8.8176,34700.0
2008-11-25 13:45:00,14.07,14.12,14.07,14.1,40700.0,8.8176,8.849,8.8176,8.8364,40700.0
2008-11-25 13:50:00,14.1,14.12,14.07,14.09,26300.0,8.8364,8.849,8.8176,8.8302,26300.0
2008-11-25 13:55:00,14.09,14.14,14.02,14.02,63200.0,8.8302,8.8615,8.7863,8.7863,63200.0
2008-11-25 14:00:00,14.02,14.05,13.99,14.02,69000.0,8.7863,8.8051,8.7675,8.7863,69000.0
2008-11-25 14:05:00,14.02,14.05,13.91,13.93,36200.0,8.7863,8.8051,8.7173,8.7299,36200.0
2008-11-25 14:10:00,13.93,13.94,13.85,13.85,74600.0,8.7299,8.7362,8.6797,8.6797,74600.0
2008-11-25 14:15:00,13.84,13.89,13.81,13.89,92700.0,8.6735,8.7048,8.6547,8.7048,92700.0
2008-11-25 14:20:00,13.89,13.93,13.85,13.93,49900.0,8.7048,8.7299,8.6797,8.7299,49900.0
2008-11-25 14:25:00,13.92,13.92,13.83,13.83,49900.0,8.7236,8.7236,8.6672,8.6672,49900.0
2008-11-25 14:30:00,13.83,14.03,13.8,14.0,69900.0,8.6672,8.7926,8.6484,8.7738,69900.0
2008-11-25 14:35:00,14.0,14.07,13.97,14.01,50000.0,8.7738,8.8176,8.755,8.78,50000.0
2008-11-25 14:40:00,14.02,14.04,13.96,13.99,50000.0,8.7863,8.7988,8.7487,8.7675,50000.0
2008-11-25 14:45:00,13.98,13.99,13.92,13.93,49000.0,8.7612,8.7675,8.7236,8.7299,49000.0
2008-11-25 14:50:00,13.92,14.0,13.86,14.0,70100.0,8.7236,8.7738,8.686,8.7738,70100.0
2008-11-25 14:55:00,14.0,14.19,13.99,14.13,73200.0,8.7738,8.8928,8.7675,8.8552,73200.0
2008-11-25 15:00:00,14.12,14.26,14.11,14.25,85100.0,8.849,8.9367,8.8427,8.9304,85100.0
2008-11-25 15:05:00,14.25,14.3,14.12,14.13,97800.0,8.9304,8.9618,8.849,8.8552,97800.0
2008-11-25 15:10:00,14.13,14.19,14.05,14.12,127500.0,8.8552,8.8928,8.8051,8.849,127500.0
2008-11-25 15:15:00,14.11,14.17,14.08,14.09,84200.0,8.8427,8.8803,8.8239,8.8302,84200.0
2008-11-25 15:20:00,14.09,14.11,13.96,14.02,107100.0,8.8302,8.8427,8.7487,8.7863,107100.0
2008-11-25 15:25:00,14.02,14.11,13.92,14.08,142900.0,8.7863,8.8427,8.7236,8.8239,142900.0
2008-11-25 15:30:00,14.08,14.15,14.06,14.11,92700.0,8.8239,8.8678,8.8114,8.8427,92700.0
2008-11-25 15:35:00,14.12,14.25,14.09,14.18,124400.0,8.849,8.9304,8.8302,8.8866,124400.0
2008-11-25 15:40:00,14.18,14.49,14.17,14.48,233300.0,8.8866,9.0808,8.8803,9.0746,233300.0
2008-11-25 15:45:00,14.48,14.49,14.32,14.39,188500.0,9.0746,9.0808,8.9743,9.0182,188500.0
2008-11-25 15:50:00,14.38,14.55,14.37,14.55,258500.0,9.0119,9.1184,9.0056,9.1184,258500.0
2008-11-25 15:55:00,14.55,14.56,14.44,14.44,319100.0,9.1184,9.1247,9.0495,9.0495,319100.0
2008-11-26 09:30:00,13.77,14.5,13.77,14.2,104700.0,8.6296,9.0871,8.6296,8.8991,104700.0
2008-11-26 09:35:00,14.21,14.3,14.07,14.19,76800.0,8.9054,8.9618,8.8176,8.8928,76800.0
2008-11-26 09:40:00,14.19,14.25,14.09,14.17,83300.0,8.8928,8.9304,8.8302,8.8803,83300.0
2008-11-26 09:45:00,14.18,14.3,14.18,14.24,54200.0,8.8866,8.9618,8.8866,8.9242,54200.0
2008-11-26 09:50:00,14.25,14.29,14.19,14.26,64200.0,8.9304,8.9555,8.8928,8.9367,64200.0
2008-11-26 09:55:00,14.29,14.36,14.21,14.22,64200.0,8.9555,8.9994,8.9054,8.9116,64200.0
2008-11-26 10:00:00,14.22,14.25,14.21,14.24,59900.0,8.9116,8.9304,8.9054,8.9242,59900.0
2008-11-26 10:05:00,14.24,14.24,14.1,14.15,88700.0,8.9242,8.9242,8.8364,8.8678,88700.0
2008-11-26 10:10:00,14.15,14.19,14.09,14.09,48400.0,8.8678,8.8928,8.8302,8.8302,48400.0
2008-11-26 10:15:00,14.1,14.22,14.1,14.17,53400.0,8.8364,8.9116,8.8364,8.8803,53400.0
2008-11-26 10:20:00,14.17,14.2,14.05,14.16,71800.0,8.8803,8.8991,8.8051,8.874,71800.0
2008-11-26 10:25:00,14.15,14.18,14.09,14.1,62500.0,8.8678,8.8866,8.8302,8.8364,62500.0
2008-11-26 10:30:00,14.1,14.12,14.04,14.1,66200.0,8.8364,8.849,8.7988,8.8364,66200.0
2008-11-26 10:35:00,14.1,14.17,14.01,14.15,100000.0,8.8364,8.8803,8.78,8.8678,100000.0
2008-11-26 10:40:00,14.15,14.2,14.1,14.18,45900.0,8.8678,8.8991,8.8364,8.8866,45900.0
2008-11-26 10:45:00,14.19,14.25,14.15,14.18,59200.0,8.8928,8.9304,8.8678,8.8866,59200.0
2008-11-26 10:50:00,14.19,14.33,14.17,14.27,44100.0,8.8928,8.9806,8.8803,8.943,44100.0
2008-11-26 10:55:00,14.27,14.38,14.25,14.3,40200.0,8.943,9.0119,8.9304,8.9618,40200.0
2008-11-26 11:00:00,14.29,14.32,14.16,14.16,34300.0,8.9555,8.9743,8.874,8.874,34300.0
2008-11-26 11:05:00,14.15,14.26,14.12,14.24,44500.0,8.8678,8.9367,8.849,8.9242,44500.0
2008-11-26 11:10:00,14.25,14.41,14.25,14.38,39300.0,8.9304,9.0307,8.9304,9.0119,39300.0
2008-11-26 11:15:00,14.37,14.41,14.32,14.4,23000.0,9.0056,9.0307,8.9743,9.0244,23000.0
2008-11-26 11:20:00,14.4,14.47,14.37,14.44,43600.0,9.0244,9.0683,9.0056,9.0495,43600.0
2008-11-26 11:25:00,14.44,14.47,14.39,14.39,23800.0,9.0495,9.0683,9.0182,9.0182,23800.0
2008-11-26 11:30:00,14.38,14.44,14.36,14.36,38800.0,9.0119,9.0495,8.9994,8.9994,38800.0
2008-11-26 11:35:00,14.37,14.49,14.37,14.44,44300.0,9.0056,9.0808,9.0056,9.0495,44300.0
2008-11-26 11:40:00,14.44,14.5,14.43,14.48,46300.0,9.0495,9.0871,9.0432,9.0746,46300.0
2008-11-26 11:45:00,14.48,14.5,14.43,14.5,93600.0,9.0746,9.0871,9.0432,9.0871,93600.0
2008-11-26 11:50:00,14.5,14.5,14.42,14.45,47800.0,9.0871,9.0871,9.037,9.0558,47800.0
2008-11-26 11:55:00,14.45,14.46,14.36,14.36,54200.0,9.0558,9.062,8.9994,8.9994,54200.0
2008-11-26 12:00:00,14.36,14.4,14.36,14.4,33200.0,8.9994,9.0244,8.9994,9.0244,33200.0
2008-11-26 12:05:00,14.39,14.44,14.38,14.39,57700.0,9.0182,9.0495,9.0119,9.0182,57700.0
2008-11-26 12:10:00,14.39,14.42,14.37,14.39,38700.0,9.0182,9.037,9.0056,9.0182,38700.0
2008-11-26 12:15:00,14.39,14.48,14.39,14.46,34400.0,9.0182,9.0746,9.0182,9.062,34400.0
2008-11-26 12:20:00,14.46,14.5,14.46,14.48,22200.0,9.062,9.0871,9.062,9.0746,22200.0
2008-11-26 12:25:00,14.48,14.5,14.45,14.49,24600.0,9.0746,9.0871,9.0558,9.0808,24600.0
2008-11-26 12:30:00,14.49,14.5,14.46,14.49,23300.0,9.0808,9.0871,9.062,9.0808,23300.0
2008-11-26 12:35:00,14.49,14.5,14.48,14.5,28600.0,9.0808,9.0871,9.0746,9.0871,28600.0
2008-11-26 12:40:00,14.49,14.5,14.47,14.5,29400.0,9.0808,9.0871,9.0683,9.0871,29400.0
2008-11-26 12:45:00,14.5,14.54,14.48,14.49,73500.0,9.0871,9.1122,9.0746,9.0808,73500.0
2008-11-26 12:50:00,14.48,14.48,14.41,14.42,27700.0,9.0746,9.0746,9.0307,9.037,27700.0
2008-11-26 12:55:00,14.42,14.46,14.41,14.46,13600.0,9.037,9.062,9.0307,9.062,13600.0
2008-11-26 13:00:00,14.47,14.51,14.47,14.51,24200.0,9.0683,9.0934,9.0683,9.0934,24200.0
2008-11-26 13:05:00,14.52,14.52,14.47,14.49,24500.0,9.0996,9.0996,9.0683,9.0808,24500.0
2008-11-26 13:10:00,14.47,14.49,14.42,14.43,14300.0,9.0683,9.0808,9.037,9.0432,14300.0
2008-11-26 13:15:00,14.43,14.46,14.41,14.46,19900.0,9.0432,9.062,9.0307,9.062,19900.0
2008-11-26 13:20:00,14.46,14.48,14.42,14.43,23600.0,9.062,9.0746,9.037,9.0432,23600.0
2008-11-26 13:25:00,14.43,14.47,14.4,14.46,22900.0,9.0432,9.0683,9.0244,9.062,22900.0
2008-11-26 13:30:00,14.45,14.46,14.39,14.39,17000.0,9.0558,9.062,9.0182,9.0182,17000.0
2008-11-26 13:35:00,14.39,14.45,14.38,14.45,18200.0,9.0182,9.0558,9.0119,9.0558,18200.0
2008-11-26 13:40:00,14.45,14.47,14.4,14.46,23700.0,9.0558,9.0683,9.0244,9.062,23700.0
2008-11-26 13:45:00,14.46,14.5,14.45,14.46,19800.0,9.062,9.0871,9.0558,9.062,19800.0
2008-11-26 13:50:00,14.46,14.51,14.44,14.44,42100.0,9.062,9.0934,9.0495,9.0495,42100.0
2008-11-26 13:55:00,14.45,14.46,14.42,14.46,9500.0,9.0558,9.062,9.037,9.062,9500.0
2008-11-26 14:00:00,14.46,14.46,14.38,14.42,22200.0,9.062,9.062,9.0119,9.037,22200.0
2008-11-26 14:05:00,14.42,14.46,14.42,14.44,36100.0,9.037,9.062,9.037,9.0495,36100.0
2008-11-26 14:10:00,14.44,14.45,14.43,14.45,21700.0,9.0495,9.0558,9.0432,9.0558,21700.0
2008-11-26 14:15:00,14.45,14.46,14.43,14.44,57600.0,9.0558,9.062,9.0432,9.0495,57600.0
2008-11-26 14:20:00,14.44,14.45,14.43,14.45,32500.0,9.0495,9.0558,9.0432,9.0558,32500.0
2008-11-26 14:25:00,14.45,14.5,14.44,14.5,38000.0,9.0558,9.0871,9.0495,9.0871,38000.0
2008-11-26 14:30:00,14.5,14.64,14.48,14.64,73400.0,9.0871,9.1748,9.0746,9.1748,73400.0
2008-11-26 14:35:00,14.63,14.63,14.56,14.59,40900.0,9.1686,9.1686,9.1247,9.1435,40900.0
2008-11-26 14:40:00,14.6,14.7,14.6,14.67,42500.0,9.1498,9.2124,9.1498,9.1936,42500.0
2008-11-26 14:45:00,14.67,14.7,14.62,14.66,44300.0,9.1936,9.2124,9.1623,9.1874,44300.0
2008-11-26 14:50:00,14.68,14.72,14.65,14.71,30400.0,9.1999,9.225,9.1811,9.2187,30400.0
2008-11-26 14:55:00,14.71,14.81,14.71,14.76,39600.0,9.2187,9.2814,9.2187,9.25,39600.0
2008-11-26 15:00:00,14.76,14.8,14.69,14.7,38800.0,9.25,9.2751,9.2062,9.2124,38800.0
2008-11-26 15:05:00,14.69,14.74,14.68,14.71,42000.0,9.2062,9.2375,9.1999,9.2187,42000.0
2008-11-26 15:10:00,14.71,14.86,14.69,14.83,72100.0,9.2187,9.3127,9.2062,9.2939,72100.0
2008-11-26 15:15:00,14.84,14.92,14.79,14.81,61400.0,9.3002,9.3503,9.2688,9.2814,61400.0
2008-11-26 15:20:00,14.8,14.84,14.73,14.81,65700.0,9.2751,9.3002,9.2312,9.2814,65700.0
2008-11-26 15:25:00,14.81,14.85,14.78,14.84,54700.0,9.2814,9.3064,9.2626,9.3002,54700.0
2008-11-26 15:30:00,14.84,14.92,14.8,14.91,48700.0,9.3002,9.3503,9.2751,9.344,48700.0
2008-11-26 15:35:00,14.91,14.94,14.83,14.87,74000.0,9.344,9.3628,9.2939,9.319,74000.0
2008-11-26 15:40:00,14.88,14.94,14.79,14.83,155200.0,9.3252,9.3628,9.2688,9.2939,155200.0
2008-11-26 15:45:00,14.83,14.93,14.81,14.89,121600.0,9.2939,9.3566,9.2814,9.3315,121600.0
2008-11-26 15:50:00,14.89,14.89,14.8,14.88,240700.0,9.3315,9.3315,9.2751,9.3252,240700.0
2008-11-26 15:55:00,14.89,14.93,14.8,14.85,348700.0,9.3315,9.3566,9.2751,9.3064,348700.0
2008-11-28 09:30:00,14.93,14.93,14.73,14.88,71700.0,9.3566,9.3566,9.2312,9.3252,71700.0
2008-11-28 09:35:00,14.89,14.99,14.84,14.99,36000.0,9.3315,9.3942,9.3002,9.3942,36000.0
2008-11-28 09:40:00,14.97,14.99,14.75,14.86,62600.0,9.3816,9.3942,9.2438,9.3127,62600.0
2008-11-28 09:45:00,14.86,14.97,14.82,14.84,45200.0,9.3127,9.3816,9.2876,9.3002,45200.0
2008-11-28 09:50:00,14.85,14.87,14.76,14.76,36500.0,9.3064,9.319,9.25,9.25,36500.0
2008-11-28 09:55:00,14.75,14.89,14.71,14.84,34900.0,9.2438,9.3315,9.2187,9.3002,34900.0
2008-11-28 10:00:00,14.85,14.94,14.85,14.9,36600.0,9.3064,9.3628,9.3064,9.3378,36600.0
2008-11-28 10:05:00,14.9,14.91,14.73,14.79,47400.0,9.3378,9.344,9.2312,9.2688,47400.0
2008-11-28 10:10:00,14.79,14.86,14.72,14.83,30100.0,9.2688,9.3127,9.225,9.2939,30100.0
2008-11-28 10:15:00,14.83,14.94,14.79,14.92,31400.0,9.2939,9.3628,9.2688,9.3503,31400.0
2008-11-28 10:20:00,14.92,15.0,14.91,14.99,25200.0,9.3503,9.4004,9.344,9.3942,25200.0
2008-11-28 10:25:00,14.99,15.0,14.93,14.94,24000.0,9.3942,9.4004,9.3566,9.3628,24000.0
2008-11-28 10:30:00,14.93,14.97,14.9,14.95,26000.0,9.3566,9.3816,9.3378,9.3691,26000.0
2008-11-28 10:35:00,14.93,14.96,14.9,14.92,26100.0,9.3566,9.3754,9.3378,9.3503,26100.0
2008-11-28 10:40:00,14.91,14.99,14.89,14.98,28600.0,9.344,9.3942,9.3315,9.3879,28600.0
2008-11-28 10:45:00,14.97,14.99,14.95,14.97,15300.0,9.3816,9.3942,9.3691,9.3816,15300.0
2008-11-28 10:50:00,14.96,14.97,14.93,14.94,31700.0,9.3754,9.3816,9.3566,9.3628,31700.0
2008-11-28 10:55:00,14.93,14.97,14.93,14.96,15500.0,9.3566,9.3816,9.3566,9.3754,15500.0
2008-11-28 11:00:00,14.96,14.96,14.89,14.91,42300.0,9.3754,9.3754,9.3315,9.344,42300.0
2008-11-28 11:05:00,14.91,14.92,14.85,14.89,51400.0,9.344,9.3503,9.3064,9.3315,51400.0
2008-11-28 11:10:00,14.88,14.9,14.87,14.87,18800.0,9.3252,9.3378,9.319,9.319,18800.0
2008-11-28 11:15:00,14.88,14.88,14.8,14.82,27800.0,9.3252,9.3252,9.2751,9.2876,27800.0
2008-11-28 11:20:00,14.81,14.9,14.8,14.89,22000.0,9.2814,9.3378,9.2751,9.3315,22000.0
2008-11-28 11:25:00,14.89,14.98,14.88,14.88,138000.0,9.3315,9.3879,9.3252,9.3252,138000.0
2008-11-28 11:30:00,14.89,14.89,14.86,14.88,31700.0,9.3315,9.3315,9.3127,9.3252,31700.0
2008-11-28 11:35:00,14.88,14.89,14.85,14.88,44800.0,9.3252,9.3315,9.3064,9.3252,44800.0
2008-11-28 11:40:00,14.88,14.9,14.87,14.89,53900.0,9.3252,9.3378,9.319,9.3315,53900.0
2008-11-28 11:45:00,14.9,14.9,14.87,14.88,44700.0,9.3378,9.3378,9.319,9.3252,44700.0
2008-11-28 11:50:00,14.88,14.9,14.87,14.89,42100.0,9.3252,9.3378,9.319,9.3315,42100.0
2008-11-28 11:55:00,14.89,14.9,14.87,14.88,45100.0,9.3315,9.3378,9.319,9.3252,45100.0
2008-11-28 12:00:00,14.89,14.9,14.88,14.89,50600.0,9.3315,9.3378,9.3252,9.3315,50600.0
2008-11-28 12:05:00,14.89,14.9,14.88,14.88,51200.0,9.3315,9.3378,9.3252,9.3252,51200.0
2008-11-28 12:10:00,14.89,14.9,14.88,14.88,86600.0,9.3315,9.3378,9.3252,9.3252,86600.0
2008-11-28 12:15:00,14.89,14.89,14.85,14.86,89300.0,9.3315,9.3315,9.3064,9.3127,89300.0
2008-11-28 12:20:00,14.87,14.89,14.86,14.88,37400.0,9.319,9.3315,9.3127,9.3252,37400.0
2008-11-28 12:25:00,14.88,14.9,14.87,14.89,37700.0,9.3252,9.3378,9.319,9.3315,37700.0
2008-11-28 12:30:00,14.88,14.9,14.88,14.9,38700.0,9.3252,9.3378,9.3252,9.3378,38700.0
2008-11-28 12:35:00,14.9,14.92,14.89,14.92,59700.0,9.3378,9.3503,9.3315,9.3503,59700.0
2008-11-28 12:40:00,14.92,15.0,14.92,15.0,59500.0,9.3503,9.4004,9.3503,9.4004,59500.0
2008-11-28 12:45:00,15.0,15.0,14.9,14.96,61200.0,9.4004,9.4004,9.3378,9.3754,61200.0
2008-11-28 12:50:00,14.96,15.03,14.96,15.01,90200.0,9.3754,9.4192,9.3754,9.4067,90200.0
2008-11-28 12:55:00,15.02,15.04,14.94,14.96,120000.0,9.413,9.4255,9.3628,9.3754,120000.0
2008-11-28 13:00:00,14.97,15.02,14.88,15.02,490600.0,9.3816,9.413,9.3252,9.413,490600.0
2008-11-28 13:05:00,14.95,14.95,14.95,14.95,200.0,9.3691,9.3691,9.3691,9.3691,200.0
2008-11-28 13:10:00,14.95,14.95,14.95,14.95,0.0,9.3691,9.3691,9.3691,9.3691,0.0
2008-11-28 13:15:00,14.95,14.95,14.95,14.95,0.0,9.3691,9.3691,9.3691,9.3691,0.0
2008-11-28 13:20:00,14.95,14.95,14.95,14.95,0.0,9.3691,9.3691,9.3691,9.3691,0.0
2008-11-28 13:25:00,15.02,15.02,15.02,15.02,80900.0,9.413,9.413,9.413,9.413,80900.0
2008-11-28 13:30:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 13:35:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 13:40:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 13:45:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 13:50:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 13:55:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:00:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:05:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:10:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:15:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:20:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:25:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:30:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:35:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:40:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:45:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:50:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 14:55:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:00:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:05:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:10:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:15:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:20:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:25:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:30:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:35:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:40:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:45:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:50:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-11-28 15:55:00,15.02,15.02,15.02,15.02,0.0,9.413,9.413,9.413,9.413,0.0
2008-12-01 09:30:00,14.34,14.52,14.23,14.24,130400.0,8.9868,9.0996,8.9179,8.9242,130400.0
2008-12-01 09:35:00,14.24,14.52,14.22,14.44,68800.0,8.9242,9.0996,8.9116,9.0495,68800.0
2008-12-01 09:40:00,14.44,14.44,14.19,14.38,158300.0,9.0495,9.0495,8.8928,9.0119,158300.0
2008-12-01 09:45:00,14.37,14.44,14.3,14.44,105600.0,9.0056,9.0495,8.9618,9.0495,105600.0
2008-12-01 09:50:00,14.44,14.45,14.25,14.26,118300.0,9.0495,9.0558,8.9304,8.9367,118300.0
2008-12-01 09:55:00,14.26,14.31,14.23,14.29,105300.0,8.9367,8.968,8.9179,8.9555,105300.0
2008-12-01 10:00:00,14.28,14.41,14.24,14.37,78000.0,8.9492,9.0307,8.9242,9.0056,78000.0
2008-12-01 10:05:00,14.36,14.43,14.28,14.4,202300.0,8.9994,9.0432,8.9492,9.0244,202300.0
2008-12-01 10:10:00,14.4,14.43,14.35,14.39,122700.0,9.0244,9.0432,8.9931,9.0182,122700.0
2008-12-01 10:15:00,14.39,14.43,14.35,14.41,86200.0,9.0182,9.0432,8.9931,9.0307,86200.0
2008-12-01 10:20:00,14.41,14.49,14.4,14.48,88600.0,9.0307,9.0808,9.0244,9.0746,88600.0
2008-12-01 10:25:00,14.46,14.52,14.41,14.49,73400.0,9.062,9.0996,9.0307,9.0808,73400.0
2008-12-01 10:30:00,14.48,14.49,14.36,14.49,50400.0,9.0746,9.0808,8.9994,9.0808,50400.0
2008-12-01 10:35:00,14.49,14.51,14.43,14.5,77500.0,9.0808,9.0934,9.0432,9.0871,77500.0
2008-12-01 10:40:00,14.49,14.55,14.42,14.5,71300.0,9.0808,9.1184,9.037,9.0871,71300.0
2008-12-01 10:45:00,14.51,14.54,14.44,14.44,54600.0,9.0934,9.1122,9.0495,9.0495,54600.0
2008-12-01 10:50:00,14.44,14.48,14.37,14.41,43700.0,9.0495,9.0746,9.0056,9.0307,43700.0
2008-12-01 10:55:00,14.43,14.44,14.26,14.26,44900.0,9.0432,9.0495,8.9367,8.9367,44900.0
2008-12-01 11:00:00,14.26,14.31,14.23,14.28,60100.0,8.9367,8.968,8.9179,8.9492,60100.0
2008-12-01 11:05:00,14.28,14.28,14.23,14.23,104600.0,8.9492,8.9492,8.9179,8.9179,104600.0
2008-12-01 11:10:00,14.23,14.27,14.2,14.22,97600.0,8.9179,8.943,8.8991,8.9116,97600.0
2008-12-01 11:15:00,14.22,14.3,14.19,14.3,51000.0,8.9116,8.9618,8.8928,8.9618,51000.0
2008-12-01 11:20:00,14.29,14.31,14.22,14.25,65500.0,8.9555,8.968,8.9116,8.9304,65500.0
2008-12-01 11:25:00,14.25,14.26,14.2,14.24,49300.0,8.9304,8.9367,8.8991,8.9242,49300.0
2008-12-01 11:30:00,14.24,14.41,14.24,14.4,79200.0,8.9242,9.0307,8.9242,9.0244,79200.0
2008-12-01 11:35:00,14.4,14.42,14.37,14.38,50200.0,9.0244,9.037,9.0056,9.0119,50200.0
2008-12-01 11:40:00,14.38,14.41,14.38,14.4,27600.0,9.0119,9.0307,9.0119,9.0244,27600.0
2008-12-01 11:45:00,14.39,14.44,14.39,14.44,28100.0,9.0182,9.0495,9.0182,9.0495,28100.0
2008-12-01 11:50:00,14.43,14.44,14.37,14.43,60800.0,9.0432,9.0495,9.0056,9.0432,60800.0
2008-12-01 11:55:00,14.44,14.49,14.42,14.42,36400.0,9.0495,9.0808,9.037,9.037,36400.0
2008-12-01 12:00:00,14.42,14.43,14.35,14.36,43200.0,9.037,9.0432,8.9931,8.9994,43200.0
2008-12-01 12:05:00,14.37,14.42,14.35,14.41,37300.0,9.0056,9.037,8.9931,9.0307,37300.0
2008-12-01 12:10:00,14.42,14.48,14.4,14.45,29000.0,9.037,9.0746,9.0244,9.0558,29000.0
2008-12-01 12:15:00,14.45,14.45,14.4,14.41,43600.0,9.0558,9.0558,9.0244,9.0307,43600.0
2008-12-01 12:20:00,14.41,14.45,14.38,14.38,50100.0,9.0307,9.0558,9.0119,9.0119,50100.0
2008-12-01 12:25:00,14.38,14.39,14.29,14.35,56400.0,9.0119,9.0182,8.9555,8.9931,56400.0
2008-12-01 12:30:00,14.35,14.4,14.33,14.39,29200.0,8.9931,9.0244,8.9806,9.0182,29200.0
2008-12-01 12:35:00,14.39,14.4,14.3,14.33,42100.0,9.0182,9.0244,8.9618,8.9806,42100.0
2008-12-01 12:40:00,14.33,14.35,14.29,14.34,28700.0,8.9806,8.9931,8.9555,8.9868,28700.0
2008-12-01 12:45:00,14.34,14.42,14.33,14.34,37700.0,8.9868,9.037,8.9806,8.9868,37700.0
2008-12-01 12:50:00,14.35,14.35,14.24,14.29,28800.0,8.9931,8.9931,8.9242,8.9555,28800.0
2008-12-01 12:55:00,14.29,14.34,14.26,14.3,46500.0,8.9555,8.9868,8.9367,8.9618,46500.0
2008-12-01 13:00:00,14.3,14.37,14.3,14.36,19500.0,8.9618,9.0056,8.9618,8.9994,19500.0
2008-12-01 13:05:00,14.35,14.38,14.34,14.37,32300.0,8.9931,9.0119,8.9868,9.0056,32300.0
2008-12-01 13:10:00,14.38,14.48,14.38,14.48,49400.0,9.0119,9.0746,9.0119,9.0746,49400.0
2008-12-01 13:15:00,14.49,14.49,14.43,14.45,46100.0,9.0808,9.0808,9.0432,9.0558,46100.0
2008-12-01 13:20:00,14.47,14.47,14.37,14.38,52600.0,9.0683,9.0683,9.0056,9.0119,52600.0
2008-12-01 13:25:00,14.38,14.38,14.32,14.35,30800.0,9.0119,9.0119,8.9743,8.9931,30800.0
2008-12-01 13:30:00,14.33,14.48,14.33,14.46,43300.0,8.9806,9.0746,8.9806,9.062,43300.0
2008-12-01 13:35:00,14.46,14.47,14.34,14.35,59200.0,9.062,9.0683,8.9868,8.9931,59200.0
2008-12-01 13:40:00,14.36,14.37,14.26,14.27,66800.0,8.9994,9.0056,8.9367,8.943,66800.0
2008-12-01 13:45:00,14.27,14.32,14.22,14.24,81300.0,8.943,8.9743,8.9116,8.9242,81300.0
2008-12-01 13:50:00,14.23,14.3,14.23,14.27,52800.0,8.9179,8.9618,8.9179,8.943,52800.0
2008-12-01 13:55:00,14.26,14.35,14.22,14.35,43700.0,8.9367,8.9931,8.9116,8.9931,43700.0
2008-12-01 14:00:00,14.35,14.37,14.32,14.32,55000.0,8.9931,9.0056,8.9743,8.9743,55000.0
2008-12-01 14:05:00,14.32,14.34,14.23,14.32,50600.0,8.9743,8.9868,8.9179,8.9743,50600.0
2008-12-01 14:10:00,14.33,14.39,14.27,14.37,58500.0,8.9806,9.0182,8.943,9.0056,58500.0
2008-12-01 14:15:00,14.37,14.37,14.15,14.16,60600.0,9.0056,9.0056,8.8678,8.874,60600.0
2008-12-01 14:20:00,14.17,14.29,14.14,14.26,99700.0,8.8803,8.9555,8.8615,8.9367,99700.0
2008-12-01 14:25:00,14.27,14.32,14.24,14.31,57100.0,8.943,8.9743,8.9242,8.968,57100.0
2008-12-01 14:30:00,14.3,14.44,14.27,14.39,80500.0,8.9618,9.0495,8.943,9.0182,80500.0
2008-12-01 14:35:00,14.39,14.4,14.31,14.34,57600.0,9.0182,9.0244,8.968,8.9868,57600.0
2008-12-01 14:40:00,14.35,14.49,14.31,14.42,66500.0,8.9931,9.0808,8.968,9.037,66500.0
2008-12-01 14:45:00,14.43,14.51,14.41,14.49,62600.0,9.0432,9.0934,9.0307,9.0808,62600.0
2008-12-01 14:50:00,14.49,14.6,14.49,14.53,95000.0,9.0808,9.1498,9.0808,9.1059,95000.0
2008-12-01 14:55:00,14.53,14.56,14.41,14.44,57700.0,9.1059,9.1247,9.0307,9.0495,57700.0
2008-12-01 15:00:00,14.44,14.48,14.32,14.34,63600.0,9.0495,9.0746,8.9743,8.9868,63600.0
2008-12-01 15:05:00,14.34,14.39,14.26,14.28,85700.0,8.9868,9.0182,8.9367,8.9492,85700.0
2008-12-01 15:10:00,14.28,14.32,14.22,14.26,90700.0,8.9492,8.9743,8.9116,8.9367,90700.0
2008-12-01 15:15:00,14.26,14.29,14.2,14.23,61800.0,8.9367,8.9555,8.8991,8.9179,61800.0
2008-12-01 15:20:00,14.21,14.22,14.12,14.17,155600.0,8.9054,8.9116,8.849,8.8803,155600.0
2008-12-01 15:25:00,14.17,14.25,14.13,14.19,75300.0,8.8803,8.9304,8.8552,8.8928,75300.0
2008-12-01 15:30:00,14.19,14.24,14.05,14.06,149100.0,8.8928,8.9242,8.8051,8.8114,149100.0
2008-12-01 15:35:00,14.06,14.11,13.97,13.97,100200.0,8.8114,8.8427,8.755,8.755,100200.0
2008-12-01 15:40:00,13.97,13.99,13.76,13.78,306300.0,8.755,8.7675,8.6233,8.6359,306300.0
2008-12-01 15:45:00,13.79,13.91,13.7,13.77,275600.0,8.6421,8.7173,8.5857,8.6296,275600.0
2008-12-01 15:50:00,13.77,13.83,13.55,13.55,405900.0,8.6296,8.6672,8.4917,8.4917,405900.0
2008-12-01 15:55:00,13.55,13.62,13.25,13.31,765200.0,8.4917,8.5356,8.3037,8.3413,765200.0
2008-12-02 09:30:00,14.01,14.01,13.43,13.51,94700.0,8.78,8.78,8.4165,8.4667,94700.0
2008-12-02 09:35:00,13.51,13.61,13.42,13.57,92200.0,8.4667,8.5293,8.4103,8.5043,92200.0
2008-12-02 09:40:00,13.57,13.57,13.14,13.33,101500.0,8.5043,8.5043,8.2348,8.3539,101500.0
2008-12-02 09:45:00,13.35,13.36,13.13,13.25,76400.0,8.3664,8.3727,8.2285,8.3037,76400.0
2008-12-02 09:50:00,13.25,13.48,13.22,13.39,93600.0,8.3037,8.4479,8.2849,8.3915,93600.0
2008-12-02 09:55:00,13.38,13.46,13.23,13.44,84000.0,8.3852,8.4353,8.2912,8.4228,84000.0
2008-12-02 10:00:00,13.45,13.5,13.34,13.48,110000.0,8.4291,8.4604,8.3601,8.4479,110000.0
2008-12-02 10:05:00,13.48,13.63,13.47,13.59,125100.0,8.4479,8.5419,8.4416,8.5168,125100.0
2008-12-02 10:10:00,13.59,13.77,13.56,13.6,99400.0,8.5168,8.6296,8.498,8.5231,99400.0
2008-12-02 10:15:00,13.6,13.7,13.57,13.63,94100.0,8.5231,8.5857,8.5043,8.5419,94100.0
2008-12-02 10:20:00,13.62,13.74,13.5,13.74,115600.0,8.5356,8.6108,8.4604,8.6108,115600.0
2008-12-02 10:25:00,13.73,13.73,13.57,13.65,88100.0,8.6045,8.6045,8.5043,8.5544,88100.0
2008-12-02 10:30:00,13.65,13.83,13.65,13.68,92500.0,8.5544,8.6672,8.5544,8.5732,92500.0
2008-12-02 10:35:00,13.68,13.75,13.61,13.7,100000.0,8.5732,8.6171,8.5293,8.5857,100000.0
2008-12-02 10:40:00,13.69,13.73,13.64,13.64,49000.0,8.5795,8.6045,8.5481,8.5481,49000.0
2008-12-02 10:45:00,13.64,13.68,13.6,13.61,46300.0,8.5481,8.5732,8.5231,8.5293,46300.0
2008-12-02 10:50:00,13.61,13.63,13.53,13.53,46800.0,8.5293,8.5419,8.4792,8.4792,46800.0
2008-12-02 10:55:00,13.53,13.64,13.5,13.56,61200.0,8.4792,8.5481,8.4604,8.498,61200.0
2008-12-02 11:00:00,13.56,13.65,13.54,13.63,32000.0,8.498,8.5544,8.4855,8.5419,32000.0
2008-12-02 11:05:00,13.62,13.62,13.49,13.51,63700.0,8.5356,8.5356,8.4541,8.4667,63700.0
2008-12-02 11:10:00,13.51,13.51,13.39,13.39,57000.0,8.4667,8.4667,8.3915,8.3915,57000.0
2008-12-02 11:15:00,13.4,13.48,13.37,13.47,51200.0,8.3977,8.4479,8.3789,8.4416,51200.0
2008-12-02 11:20:00,13.48,13.52,13.48,13.48,69700.0,8.4479,8.4729,8.4479,8.4479,69700.0
2008-12-02 11:25:00,13.47,13.48,13.42,13.43,96300.0,8.4416,8.4479,8.4103,8.4165,96300.0
2008-12-02 11:30:00,13.43,13.48,13.43,13.44,71000.0,8.4165,8.4479,8.4165,8.4228,71000.0
2008-12-02 11:35:00,13.44,13.45,13.43,13.43,34100.0,8.4228,8.4291,8.4165,8.4165,34100.0
2008-12-02 11:40:00,13.44,13.48,13.42,13.46,63000.0,8.4228,8.4479,8.4103,8.4353,63000.0
2008-12-02 11:45:00,13.45,13.52,13.43,13.51,78300.0,8.4291,8.4729,8.4165,8.4667,78300.0
2008-12-02 11:50:00,13.5,13.52,13.44,13.44,61600.0,8.4604,8.4729,8.4228,8.4228,61600.0
2008-12-02 11:55:00,13.44,13.47,13.43,13.45,54700.0,8.4228,8.4416,8.4165,8.4291,54700.0
2008-12-02 12:00:00,13.45,13.47,13.44,13.44,56800.0,8.4291,8.4416,8.4228,8.4228,56800.0
2008-12-02 12:05:00,13.44,13.47,13.43,13.45,64600.0,8.4228,8.4416,8.4165,8.4291,64600.0
2008-12-02 12:10:00,13.45,13.45,13.44,13.45,32600.0,8.4291,8.4291,8.4228,8.4291,32600.0
2008-12-02 12:15:00,13.45,13.56,13.44,13.54,40500.0,8.4291,8.498,8.4228,8.4855,40500.0
2008-12-02 12:20:00,13.54,13.55,13.49,13.49,43700.0,8.4855,8.4917,8.4541,8.4541,43700.0
2008-12-02 12:25:00,13.49,13.58,13.48,13.58,73900.0,8.4541,8.5105,8.4479,8.5105,73900.0
2008-12-02 12:30:00,13.58,13.59,13.52,13.53,42200.0,8.5105,8.5168,8.4729,8.4792,42200.0
2008-12-02 12:35:00,13.53,13.55,13.47,13.5,53100.0,8.4792,8.4917,8.4416,8.4604,53100.0
2008-12-02 12:40:00,13.49,13.5,13.41,13.42,87400.0,8.4541,8.4604,8.404,8.4103,87400.0
2008-12-02 12:45:00,13.41,13.45,13.41,13.44,29800.0,8.404,8.4291,8.404,8.4228,29800.0
2008-12-02 12:50:00,13.44,13.45,13.39,13.4,72600.0,8.4228,8.4291,8.3915,8.3977,72600.0
2008-12-02 12:55:00,13.4,13.44,13.38,13.41,158900.0,8.3977,8.4228,8.3852,8.404,158900.0
2008-12-02 13:00:00,13.41,13.5,13.39,13.44,65700.0,8.404,8.4604,8.3915,8.4228,65700.0
2008-12-02 13:05:00,13.44,13.45,13.39,13.43,80000.0,8.4228,8.4291,8.3915,8.4165,80000.0
2008-12-02 13:10:00,13.43,13.56,13.43,13.56,31100.0,8.4165,8.498,8.4165,8.498,31100.0
2008-12-02 13:15:00,13.56,13.59,13.55,13.55,26500.0,8.498,8.5168,8.4917,8.4917,26500.0
2008-12-02 13:20:00,13.56,13.6,13.55,13.55,35500.0,8.498,8.5231,8.4917,8.4917,35500.0
2008-12-02 13:25:00,13.55,13.58,13.55,13.56,39700.0,8.4917,8.5105,8.4917,8.498,39700.0
2008-12-02 13:30:00,13.56,13.57,13.39,13.41,94000.0,8.498,8.5043,8.3915,8.404,94000.0
2008-12-02 13:35:00,13.42,13.43,13.23,13.23,83000.0,8.4103,8.4165,8.2912,8.2912,83000.0
2008-12-02 13:40:00,13.23,13.36,13.23,13.34,82600.0,8.2912,8.3727,8.2912,8.3601,82600.0
2008-12-02 13:45:00,13.34,13.39,13.33,13.33,50600.0,8.3601,8.3915,8.3539,8.3539,50600.0
2008-12-02 13:50:00,13.33,13.33,13.21,13.26,40000.0,8.3539,8.3539,8.2787,8.31,40000.0
2008-12-02 13:55:00,13.25,13.31,13.22,13.3,38000.0,8.3037,8.3413,8.2849,8.3351,38000.0
2008-12-02 14:00:00,13.3,13.37,13.18,13.2,85900.0,8.3351,8.3789,8.2599,8.2724,85900.0
2008-12-02 14:05:00,13.2,13.21,13.08,13.12,60400.0,8.2724,8.2787,8.1972,8.2223,60400.0
2008-12-02 14:10:00,13.12,13.22,13.1,13.2,53600.0,8.2223,8.2849,8.2097,8.2724,53600.0
2008-12-02 14:15:00,13.19,13.21,13.13,13.15,73600.0,8.2661,8.2787,8.2285,8.2411,73600.0
2008-12-02 14:20:00,13.14,13.14,13.05,13.12,84400.0,8.2348,8.2348,8.1784,8.2223,84400.0
2008-12-02 14:25:00,13.11,13.12,12.93,13.07,111000.0,8.216,8.2223,8.1032,8.1909,111000.0
2008-12-02 14:30:00,13.07,13.16,13.02,13.12,82800.0,8.1909,8.2473,8.1596,8.2223,82800.0
2008-12-02 14:35:00,13.11,13.21,13.07,13.2,64100.0,8.216,8.2787,8.1909,8.2724,64100.0
2008-12-02 14:40:00,13.19,13.26,13.12,13.16,72700.0,8.2661,8.31,8.2223,8.2473,72700.0
2008-12-02 14:45:00,13.16,13.2,13.1,13.19,99500.0,8.2473,8.2724,8.2097,8.2661,99500.0
2008-12-02 14:50:00,13.19,13.3,13.16,13.25,68300.0,8.2661,8.3351,8.2473,8.3037,68300.0
2008-12-02 14:55:00,13.25,13.35,13.24,13.31,137600.0,8.3037,8.3664,8.2975,8.3413,137600.0
2008-12-02 15:00:00,13.32,13.33,13.19,13.24,77900.0,8.3476,8.3539,8.2661,8.2975,77900.0
2008-12-02 15:05:00,13.24,13.27,13.08,13.15,110500.0,8.2975,8.3163,8.1972,8.2411,110500.0
2008-12-02 15:10:00,13.15,13.16,13.05,13.11,153200.0,8.2411,8.2473,8.1784,8.216,153200.0
2008-12-02 15:15:00,13.1,13.39,13.1,13.39,106300.0,8.2097,8.3915,8.2097,8.3915,106300.0
2008-12-02 15:20:00,13.39,13.53,13.39,13.5,120600.0,8.3915,8.4792,8.3915,8.4604,120600.0
2008-12-02 15:25:00,13.51,13.61,13.47,13.49,146800.0,8.4667,8.5293,8.4416,8.4541,146800.0
2008-12-02 15:30:00,13.49,13.59,13.45,13.58,141300.0,8.4541,8.5168,8.4291,8.5105,141300.0
2008-12-02 15:35:00,13.6,13.68,13.57,13.59,128200.0,8.5231,8.5732,8.5043,8.5168,128200.0
2008-12-02 15:40:00,13.6,13.64,13.49,13.61,253100.0,8.5231,8.5481,8.4541,8.5293,253100.0
2008-12-02 15:45:00,13.6,13.66,13.28,13.32,259100.0,8.5231,8.5607,8.3225,8.3476,259100.0
2008-12-02 15:50:00,13.31,13.54,13.31,13.49,226900.0,8.3413,8.4855,8.3413,8.4541,226900.0
2008-12-02 15:55:00,13.49,13.7,13.48,13.64,410100.0,8.4541,8.5857,8.4479,8.5481,410100.0
2008-12-03 09:30:00,13.04,13.12,12.76,12.95,106100.0,8.1721,8.2223,7.9966,8.1157,106100.0
2008-12-03 09:35:00,12.95,12.96,12.8,12.93,78200.0,8.1157,8.122,8.0217,8.1032,78200.0
2008-12-03 09:40:00,12.96,13.02,12.79,12.97,129200.0,8.122,8.1596,8.0154,8.1283,129200.0
2008-12-03 09:45:00,12.97,13.06,12.91,12.93,170900.0,8.1283,8.1847,8.0907,8.1032,170900.0
2008-12-03 09:50:00,12.92,13.0,12.86,12.97,134100.0,8.0969,8.1471,8.0593,8.1283,134100.0
2008-12-03 09:55:00,12.97,13.02,12.86,12.93,117800.0,8.1283,8.1596,8.0593,8.1032,117800.0
2008-12-03 10:00:00,12.92,13.08,12.89,13.08,122400.0,8.0969,8.1972,8.0781,8.1972,122400.0
2008-12-03 10:05:00,13.09,13.22,13.06,13.07,156200.0,8.2035,8.2849,8.1847,8.1909,156200.0
2008-12-03 10:10:00,13.07,13.13,12.98,13.09,114100.0,8.1909,8.2285,8.1345,8.2035,114100.0
2008-12-03 10:15:00,13.08,13.24,13.08,13.13,130500.0,8.1972,8.2975,8.1972,8.2285,130500.0
2008-12-03 10:20:00,13.14,13.27,13.12,13.23,145300.0,8.2348,8.3163,8.2223,8.2912,145300.0
2008-12-03 10:25:00,13.22,13.43,13.22,13.41,121200.0,8.2849,8.4165,8.2849,8.404,121200.0
2008-12-03 10:30:00,13.4,13.43,13.35,13.4,108100.0,8.3977,8.4165,8.3664,8.3977,108100.0
2008-12-03 10:35:00,13.4,13.58,13.38,13.47,141100.0,8.3977,8.5105,8.3852,8.4416,141100.0
2008-12-03 10:40:00,13.45,13.57,13.45,13.47,64200.0,8.4291,8.5043,8.4291,8.4416,64200.0
2008-12-03 10:45:00,13.47,13.68,13.47,13.64,83500.0,8.4416,8.5732,8.4416,8.5481,83500.0
2008-12-03 10:50:00,13.65,13.74,13.59,13.73,82100.0,8.5544,8.6108,8.5168,8.6045,82100.0
2008-12-03 10:55:00,13.74,13.77,13.65,13.7,80500.0,8.6108,8.6296,8.5544,8.5857,80500.0
2008-12-03 11:00:00,13.7,13.72,13.52,13.57,79900.0,8.5857,8.5983,8.4729,8.5043,79900.0
2008-12-03 11:05:00,13.57,13.62,13.45,13.51,61400.0,8.5043,8.5356,8.4291,8.4667,61400.0
2008-12-03 11:10:00,13.52,13.7,13.51,13.69,86100.0,8.4729,8.5857,8.4667,8.5795,86100.0
2008-12-03 11:15:00,13.69,13.72,13.59,13.59,59400.0,8.5795,8.5983,8.5168,8.5168,59400.0
2008-12-03 11:20:00,13.58,13.6,13.5,13.5,76100.0,8.5105,8.5231,8.4604,8.4604,76100.0
2008-12-03 11:25:00,13.51,13.55,13.41,13.43,78300.0,8.4667,8.4917,8.404,8.4165,78300.0
2008-12-03 11:30:00,13.43,13.56,13.43,13.5,132300.0,8.4165,8.498,8.4165,8.4604,132300.0
2008-12-03 11:35:00,13.5,13.58,13.44,13.58,87900.0,8.4604,8.5105,8.4228,8.5105,87900.0
2008-12-03 11:40:00,13.58,13.69,13.54,13.54,101200.0,8.5105,8.5795,8.4855,8.4855,101200.0
2008-12-03 11:45:00,13.55,13.58,13.51,13.51,56400.0,8.4917,8.5105,8.4667,8.4667,56400.0
2008-12-03 11:50:00,13.51,13.63,13.49,13.63,73300.0,8.4667,8.5419,8.4541,8.5419,73300.0
2008-12-03 11:55:00,13.64,13.64,13.5,13.57,51400.0,8.5481,8.5481,8.4604,8.5043,51400.0
2008-12-03 12:00:00,13.57,13.58,13.49,13.5,91000.0,8.5043,8.5105,8.4541,8.4604,91000.0
2008-12-03 12:05:00,13.5,13.51,13.47,13.5,120400.0,8.4604,8.4667,8.4416,8.4604,120400.0
2008-12-03 12:10:00,13.49,13.56,13.49,13.51,70200.0,8.4541,8.498,8.4541,8.4667,70200.0
2008-12-03 12:15:00,13.5,13.58,13.46,13.46,87900.0,8.4604,8.5105,8.4353,8.4353,87900.0
2008-12-03 12:20:00,13.46,13.53,13.43,13.49,54600.0,8.4353,8.4792,8.4165,8.4541,54600.0
2008-12-03 12:25:00,13.49,13.6,13.48,13.53,53600.0,8.4541,8.5231,8.4479,8.4792,53600.0
2008-12-03 12:30:00,13.54,13.57,13.52,13.54,34600.0,8.4855,8.5043,8.4729,8.4855,34600.0
2008-12-03 12:35:00,13.54,13.63,13.53,13.63,45100.0,8.4855,8.5419,8.4792,8.5419,45100.0
2008-12-03 12:40:00,13.62,13.62,13.45,13.48,44300.0,8.5356,8.5356,8.4291,8.4479,44300.0
2008-12-03 12:45:00,13.49,13.56,13.45,13.46,58000.0,8.4541,8.498,8.4291,8.4353,58000.0
2008-12-03 12:50:00,13.46,13.51,13.42,13.51,41600.0,8.4353,8.4667,8.4103,8.4667,41600.0
2008-12-03 12:55:00,13.52,13.59,13.47,13.49,43200.0,8.4729,8.5168,8.4416,8.4541,43200.0
2008-12-03 13:00:00,13.5,13.51,13.46,13.48,25800.0,8.4604,8.4667,8.4353,8.4479,25800.0
2008-12-03 13:05:00,13.48,13.48,13.4,13.45,23400.0,8.4479,8.4479,8.3977,8.4291,23400.0
2008-12-03 13:10:00,13.44,13.44,13.4,13.44,31300.0,8.4228,8.4228,8.3977,8.4228,31300.0
2008-12-03 13:15:00,13.44,13.47,13.42,13.43,23500.0,8.4228,8.4416,8.4103,8.4165,23500.0
2008-12-03 13:20:00,13.43,13.48,13.32,13.32,46700.0,8.4165,8.4479,8.3476,8.3476,46700.0
2008-12-03 13:25:00,13.32,13.32,13.25,13.3,62400.0,8.3476,8.3476,8.3037,8.3351,62400.0
2008-12-03 13:30:00,13.29,13.29,13.22,13.23,54900.0,8.3288,8.3288,8.2849,8.2912,54900.0
2008-12-03 13:35:00,13.24,13.26,13.17,13.19,57900.0,8.2975,8.31,8.2536,8.2661,57900.0
2008-12-03 13:40:00,13.18,13.18,13.1,13.15,85000.0,8.2599,8.2599,8.2097,8.2411,85000.0
2008-12-03 13:45:00,13.16,13.17,13.08,13.12,112000.0,8.2473,8.2536,8.1972,8.2223,112000.0
2008-12-03 13:50:00,13.11,13.14,13.04,13.04,332600.0,8.216,8.2348,8.1721,8.1721,332600.0
2008-12-03 13:55:00,13.04,13.07,13.0,13.05,58000.0,8.1721,8.1909,8.1471,8.1784,58000.0
2008-12-03 14:00:00,13.05,13.13,13.03,13.1,166500.0,8.1784,8.2285,8.1659,8.2097,166500.0
2008-12-03 14:05:00,13.11,13.11,12.99,13.02,248100.0,8.216,8.216,8.1408,8.1596,248100.0
2008-12-03 14:10:00,13.02,13.06,12.97,12.99,436300.0,8.1596,8.1847,8.1283,8.1408,436300.0
2008-12-03 14:15:00,12.99,13.13,12.97,13.09,148700.0,8.1408,8.2285,8.1283,8.2035,148700.0
2008-12-03 14:20:00,13.09,13.12,13.05,13.08,136100.0,8.2035,8.2223,8.1784,8.1972,136100.0
2008-12-03 14:25:00,13.08,13.24,13.08,13.18,149600.0,8.1972,8.2975,8.1972,8.2599,149600.0
2008-12-03 14:30:00,13.18,13.32,13.18,13.23,166500.0,8.2599,8.3476,8.2599,8.2912,166500.0
2008-12-03 14:35:00,13.24,13.28,13.15,13.16,131100.0,8.2975,8.3225,8.2411,8.2473,131100.0
2008-12-03 14:40:00,13.17,13.24,13.17,13.22,116200.0,8.2536,8.2975,8.2536,8.2849,116200.0
2008-12-03 14:45:00,13.21,13.28,13.19,13.21,130700.0,8.2787,8.3225,8.2661,8.2787,130700.0
2008-12-03 14:50:00,13.21,13.27,13.19,13.21,121100.0,8.2787,8.3163,8.2661,8.2787,121100.0
2008-12-03 14:55:00,13.22,13.25,13.16,13.16,106900.0,8.2849,8.3037,8.2473,8.2473,106900.0
2008-12-03 15:00:00,13.16,13.22,13.04,13.07,149800.0,8.2473,8.2849,8.1721,8.1909,149800.0
2008-12-03 15:05:00,13.08,13.28,13.06,13.24,193500.0,8.1972,8.3225,8.1847,8.2975,193500.0
2008-12-03 15:10:00,13.24,13.26,13.1,13.11,139900.0,8.2975,8.31,8.2097,8.216,139900.0
2008-12-03 15:15:00,13.11,13.17,13.02,13.11,142300.0,8.216,8.2536,8.1596,8.216,142300.0
2008-12-03 15:20:00,13.13,13.18,13.04,13.05,127300.0,8.2285,8.2599,8.1721,8.1784,127300.0
2008-12-03 15:25:00,13.06,13.17,13.02,13.16,138500.0,8.1847,8.2536,8.1596,8.2473,138500.0
2008-12-03 15:30:00,13.17,13.24,13.08,13.22,147700.0,8.2536,8.2975,8.1972,8.2849,147700.0
2008-12-03 15:35:00,13.21,13.31,13.18,13.3,135700.0,8.2787,8.3413,8.2599,8.3351,135700.0
2008-12-03 15:40:00,13.29,13.46,13.29,13.4,195800.0,8.3288,8.4353,8.3288,8.3977,195800.0
2008-12-03 15:45:00,13.39,13.51,13.28,13.44,290400.0,8.3915,8.4667,8.3225,8.4228,290400.0
2008-12-03 15:50:00,13.43,13.64,13.37,13.6,336800.0,8.4165,8.5481,8.3789,8.5231,336800.0
2008-12-03 15:55:00,13.6,13.7,13.53,13.61,534100.0,8.5231,8.5857,8.4792,8.5293,534100.0
2008-12-04 09:30:00,13.25,13.63,13.21,13.45,122200.0,8.3037,8.5419,8.2787,8.4291,122200.0
2008-12-04 09:35:00,13.46,13.63,13.36,13.5,79800.0,8.4353,8.5419,8.3727,8.4604,79800.0
2008-12-04 09:40:00,13.48,13.66,13.48,13.52,86900.0,8.4479,8.5607,8.4479,8.4729,86900.0
2008-12-04 09:45:00,13.53,13.68,13.47,13.61,97000.0,8.4792,8.5732,8.4416,8.5293,97000.0
2008-12-04 09:50:00,13.61,13.79,13.6,13.72,79900.0,8.5293,8.6421,8.5231,8.5983,79900.0
2008-12-04 09:55:00,13.73,13.78,13.59,13.62,96200.0,8.6045,8.6359,8.5168,8.5356,96200.0
2008-12-04 10:00:00,13.61,13.83,13.56,13.75,105400.0,8.5293,8.6672,8.498,8.6171,105400.0
2008-12-04 10:05:00,13.72,13.75,13.64,13.71,80000.0,8.5983,8.6171,8.5481,8.592,80000.0
2008-12-04 10:10:00,13.7,13.76,13.65,13.68,110900.0,8.5857,8.6233,8.5544,8.5732,110900.0
2008-12-04 10:15:00,13.68,13.82,13.67,13.78,82600.0,8.5732,8.6609,8.5669,8.6359,82600.0
2008-12-04 10:20:00,13.78,13.93,13.75,13.88,109400.0,8.6359,8.7299,8.6171,8.6985,109400.0
2008-12-04 10:25:00,13.88,13.9,13.8,13.85,89000.0,8.6985,8.7111,8.6484,8.6797,89000.0
2008-12-04 10:30:00,13.85,13.94,13.83,13.94,70800.0,8.6797,8.7362,8.6672,8.7362,70800.0
2008-12-04 10:35:00,13.93,14.03,13.9,13.98,91100.0,8.7299,8.7926,8.7111,8.7612,91100.0
2008-12-04 10:40:00,13.97,14.05,13.96,13.96,72200.0,8.755,8.8051,8.7487,8.7487,72200.0
2008-12-04 10:45:00,13.96,14.03,13.94,13.99,112400.0,8.7487,8.7926,8.7362,8.7675,112400.0
2008-12-04 10:50:00,13.98,14.1,13.96,14.09,82400.0,8.7612,8.8364,8.7487,8.8302,82400.0
2008-12-04 10:55:00,14.09,14.11,14.06,14.08,64900.0,8.8302,8.8427,8.8114,8.8239,64900.0
2008-12-04 11:00:00,14.09,14.12,14.06,14.1,46700.0,8.8302,8.849,8.8114,8.8364,46700.0
2008-12-04 11:05:00,14.1,14.1,13.91,13.92,84300.0,8.8364,8.8364,8.7173,8.7236,84300.0
2008-12-04 11:10:00,13.92,13.96,13.87,13.96,36100.0,8.7236,8.7487,8.6923,8.7487,36100.0
2008-12-04 11:15:00,13.96,14.03,13.94,13.97,68200.0,8.7487,8.7926,8.7362,8.755,68200.0
2008-12-04 11:20:00,13.97,14.08,13.92,14.06,109300.0,8.755,8.8239,8.7236,8.8114,109300.0
2008-12-04 11:25:00,14.06,14.08,14.01,14.03,47400.0,8.8114,8.8239,8.78,8.7926,47400.0
2008-12-04 11:30:00,14.03,14.05,13.94,14.0,53500.0,8.7926,8.8051,8.7362,8.7738,53500.0
2008-12-04 11:35:00,14.0,14.01,13.93,13.98,47200.0,8.7738,8.78,8.7299,8.7612,47200.0
2008-12-04 11:40:00,13.98,14.0,13.88,13.88,46600.0,8.7612,8.7738,8.6985,8.6985,46600.0
2008-12-04 11:45:00,13.87,13.99,13.86,13.97,51500.0,8.6923,8.7675,8.686,8.755,51500.0
2008-12-04 11:50:00,13.97,14.03,13.94,14.03,39700.0,8.755,8.7926,8.7362,8.7926,39700.0
2008-12-04 11:55:00,14.03,14.09,14.0,14.03,61400.0,8.7926,8.8302,8.7738,8.7926,61400.0
2008-12-04 12:00:00,14.03,14.04,13.9,13.92,41300.0,8.7926,8.7988,8.7111,8.7236,41300.0
2008-12-04 12:05:00,13.92,13.95,13.89,13.95,28900.0,8.7236,8.7424,8.7048,8.7424,28900.0
2008-12-04 12:10:00,13.95,13.95,13.89,13.89,27400.0,8.7424,8.7424,8.7048,8.7048,27400.0
2008-12-04 12:15:00,13.89,13.97,13.84,13.84,68700.0,8.7048,8.755,8.6735,8.6735,68700.0
2008-12-04 12:20:00,13.84,13.93,13.8,13.92,76400.0,8.6735,8.7299,8.6484,8.7236,76400.0
2008-12-04 12:25:00,13.91,14.01,13.88,13.99,69200.0,8.7173,8.78,8.6985,8.7675,69200.0
2008-12-04 12:30:00,13.99,14.04,13.95,14.04,66200.0,8.7675,8.7988,8.7424,8.7988,66200.0
2008-12-04 12:35:00,14.03,14.09,13.96,14.08,79500.0,8.7926,8.8302,8.7487,8.8239,79500.0
2008-12-04 12:40:00,14.07,14.08,14.0,14.01,68100.0,8.8176,8.8239,8.7738,8.78,68100.0
2008-12-04 12:45:00,14.01,14.07,14.01,14.06,52600.0,8.78,8.8176,8.78,8.8114,52600.0
2008-12-04 12:50:00,14.06,14.07,14.01,14.07,58200.0,8.8114,8.8176,8.78,8.8176,58200.0
2008-12-04 12:55:00,14.07,14.11,14.03,14.05,36000.0,8.8176,8.8427,8.7926,8.8051,36000.0
2008-12-04 13:00:00,14.05,14.1,14.04,14.08,62200.0,8.8051,8.8364,8.7988,8.8239,62200.0
2008-12-04 13:05:00,14.07,14.12,14.05,14.06,54800.0,8.8176,8.849,8.8051,8.8114,54800.0
2008-12-04 13:10:00,14.06,14.09,14.04,14.06,62200.0,8.8114,8.8302,8.7988,8.8114,62200.0
2008-12-04 13:15:00,14.05,14.08,14.03,14.06,45700.0,8.8051,8.8239,8.7926,8.8114,45700.0
2008-12-04 13:20:00,14.06,14.06,14.01,14.04,35600.0,8.8114,8.8114,8.78,8.7988,35600.0
2008-12-04 13:25:00,14.05,14.05,13.98,13.98,29900.0,8.8051,8.8051,8.7612,8.7612,29900.0
2008-12-04 13:30:00,13.97,14.03,13.96,14.03,39200.0,8.755,8.7926,8.7487,8.7926,39200.0
2008-12-04 13:35:00,14.03,14.12,14.03,14.11,64400.0,8.7926,8.849,8.7926,8.8427,64400.0
2008-12-04 13:40:00,14.1,14.11,14.07,14.07,26100.0,8.8364,8.8427,8.8176,8.8176,26100.0
2008-12-04 13:45:00,14.07,14.2,14.07,14.16,66500.0,8.8176,8.8991,8.8176,8.874,66500.0
2008-12-04 13:50:00,14.16,14.3,14.14,14.27,82100.0,8.874,8.9618,8.8615,8.943,82100.0
2008-12-04 13:55:00,14.27,14.27,14.22,14.23,68300.0,8.943,8.943,8.9116,8.9179,68300.0
2008-12-04 14:00:00,14.23,14.32,14.23,14.3,44000.0,8.9179,8.9743,8.9179,8.9618,44000.0
2008-12-04 14:05:00,14.3,14.36,14.27,14.3,77900.0,8.9618,8.9994,8.943,8.9618,77900.0
2008-12-04 14:10:00,14.3,14.34,14.28,14.29,54200.0,8.9618,8.9868,8.9492,8.9555,54200.0
2008-12-04 14:15:00,14.28,14.28,14.19,14.22,67600.0,8.9492,8.9492,8.8928,8.9116,67600.0
2008-12-04 14:20:00,14.22,14.29,14.21,14.27,33600.0,8.9116,8.9555,8.9054,8.943,33600.0
2008-12-04 14:25:00,14.27,14.27,14.19,14.23,54300.0,8.943,8.943,8.8928,8.9179,54300.0
2008-12-04 14:30:00,14.23,14.36,14.22,14.36,64800.0,8.9179,8.9994,8.9116,8.9994,64800.0
2008-12-04 14:35:00,14.36,14.37,14.26,14.29,72400.0,8.9994,9.0056,8.9367,8.9555,72400.0
2008-12-04 14:40:00,14.3,14.3,14.16,14.17,62200.0,8.9618,8.9618,8.874,8.8803,62200.0
2008-12-04 14:45:00,14.16,14.16,14.04,14.12,85400.0,8.874,8.874,8.7988,8.849,85400.0
2008-12-04 14:50:00,14.12,14.16,14.07,14.14,63900.0,8.849,8.874,8.8176,8.8615,63900.0
2008-12-04 14:55:00,14.14,14.2,14.06,14.06,63600.0,8.8615,8.8991,8.8114,8.8114,63600.0
2008-12-04 15:00:00,14.07,14.1,13.93,13.96,84600.0,8.8176,8.8364,8.7299,8.7487,84600.0
2008-12-04 15:05:00,13.95,13.95,13.76,13.82,110900.0,8.7424,8.7424,8.6233,8.6609,110900.0
2008-12-04 15:10:00,13.82,13.93,13.73,13.73,131500.0,8.6609,8.7299,8.6045,8.6045,131500.0
2008-12-04 15:15:00,13.72,13.8,13.65,13.73,114400.0,8.5983,8.6484,8.5544,8.6045,114400.0
2008-12-04 15:20:00,13.76,13.78,13.58,13.67,122400.0,8.6233,8.6359,8.5105,8.5669,122400.0
2008-12-04 15:25:00,13.68,13.75,13.61,13.62,138500.0,8.5732,8.6171,8.5293,8.5356,138500.0
2008-12-04 15:30:00,13.62,13.73,13.52,13.6,126100.0,8.5356,8.6045,8.4729,8.5231,126100.0
2008-12-04 15:35:00,13.59,13.64,13.52,13.56,132300.0,8.5168,8.5481,8.4729,8.498,132300.0
2008-12-04 15:40:00,13.56,13.75,13.51,13.67,405300.0,8.498,8.6171,8.4667,8.5669,405300.0
2008-12-04 15:45:00,13.67,13.79,13.59,13.61,282700.0,8.5669,8.6421,8.5168,8.5293,282700.0
2008-12-04 15:50:00,13.61,13.61,13.49,13.55,313400.0,8.5293,8.5293,8.4541,8.4917,313400.0
2008-12-04 15:55:00,13.55,13.73,13.52,13.66,470100.0,8.4917,8.6045,8.4729,8.5607,470100.0
2008-12-05 09:30:00,13.48,13.95,13.48,13.91,99500.0,8.4479,8.7424,8.4479,8.7173,99500.0
2008-12-05 09:35:00,13.91,14.04,13.69,13.93,77300.0,8.7173,8.7988,8.5795,8.7299,77300.0
2008-12-05 09:40:00,13.92,14.01,13.65,13.66,92100.0,8.7236,8.78,8.5544,8.5607,92100.0
2008-12-05 09:45:00,13.66,13.77,13.63,13.63,77500.0,8.5607,8.6296,8.5419,8.5419,77500.0
2008-12-05 09:50:00,13.64,13.86,13.64,13.83,84200.0,8.5481,8.686,8.5481,8.6672,84200.0
2008-12-05 09:55:00,13.82,13.83,13.7,13.72,95600.0,8.6609,8.6672,8.5857,8.5983,95600.0
2008-12-05 10:00:00,13.72,13.84,13.71,13.74,83600.0,8.5983,8.6735,8.592,8.6108,83600.0
2008-12-05 10:05:00,13.75,13.83,13.66,13.71,85500.0,8.6171,8.6672,8.5607,8.592,85500.0
2008-12-05 10:10:00,13.72,13.72,13.58,13.6,71900.0,8.5983,8.5983,8.5105,8.5231,71900.0
2008-12-05 10:15:00,13.61,13.76,13.59,13.71,59600.0,8.5293,8.6233,8.5168,8.592,59600.0
2008-12-05 10:20:00,13.71,13.76,13.68,13.75,85100.0,8.592,8.6233,8.5732,8.6171,85100.0
2008-12-05 10:25:00,13.74,13.9,13.74,13.82,82700.0,8.6108,8.7111,8.6108,8.6609,82700.0
2008-12-05 10:30:00,13.81,13.9,13.73,13.86,74500.0,8.6547,8.7111,8.6045,8.686,74500.0
2008-12-05 10:35:00,13.86,13.86,13.75,13.81,52000.0,8.686,8.686,8.6171,8.6547,52000.0
2008-12-05 10:40:00,13.81,13.81,13.6,13.66,94900.0,8.6547,8.6547,8.5231,8.5607,94900.0
2008-12-05 10:45:00,13.66,13.83,13.6,13.83,46800.0,8.5607,8.6672,8.5231,8.6672,46800.0
2008-12-05 10:50:00,13.82,13.92,13.78,13.92,48600.0,8.6609,8.7236,8.6359,8.7236,48600.0
2008-12-05 10:55:00,13.92,13.97,13.87,13.89,54600.0,8.7236,8.755,8.6923,8.7048,54600.0
2008-12-05 11:00:00,13.89,13.93,13.83,13.84,57600.0,8.7048,8.7299,8.6672,8.6735,57600.0
2008-12-05 11:05:00,13.84,13.88,13.81,13.87,46000.0,8.6735,8.6985,8.6547,8.6923,46000.0
2008-12-05 11:10:00,13.88,13.99,13.83,13.95,54600.0,8.6985,8.7675,8.6672,8.7424,54600.0
2008-12-05 11:15:00,13.95,13.96,13.83,13.88,62300.0,8.7424,8.7487,8.6672,8.6985,62300.0
2008-12-05 11:20:00,13.87,13.88,13.8,13.81,31600.0,8.6923,8.6985,8.6484,8.6547,31600.0
2008-12-05 11:25:00,13.82,13.85,13.76,13.84,24000.0,8.6609,8.6797,8.6233,8.6735,24000.0
2008-12-05 11:30:00,13.83,13.88,13.76,13.88,29600.0,8.6672,8.6985,8.6233,8.6985,29600.0
2008-12-05 11:35:00,13.88,13.91,13.8,13.9,45700.0,8.6985,8.7173,8.6484,8.7111,45700.0
2008-12-05 11:40:00,13.91,13.99,13.88,13.97,51900.0,8.7173,8.7675,8.6985,8.755,51900.0
2008-12-05 11:45:00,13.97,14.02,13.94,13.95,38900.0,8.755,8.7863,8.7362,8.7424,38900.0
2008-12-05 11:50:00,13.95,14.1,13.95,14.1,61500.0,8.7424,8.8364,8.7424,8.8364,61500.0
2008-12-05 11:55:00,14.1,14.1,14.01,14.05,33600.0,8.8364,8.8364,8.78,8.8051,33600.0
2008-12-05 12:00:00,14.05,14.13,14.03,14.03,50200.0,8.8051,8.8552,8.7926,8.7926,50200.0
2008-12-05 12:05:00,14.02,14.19,14.01,14.18,39000.0,8.7863,8.8928,8.78,8.8866,39000.0
2008-12-05 12:10:00,14.18,14.18,14.13,14.16,31900.0,8.8866,8.8866,8.8552,8.874,31900.0
2008-12-05 12:15:00,14.17,14.23,14.11,14.23,54500.0,8.8803,8.9179,8.8427,8.9179,54500.0
2008-12-05 12:20:00,14.22,14.28,14.2,14.23,59000.0,8.9116,8.9492,8.8991,8.9179,59000.0
2008-12-05 12:25:00,14.23,14.34,14.23,14.32,57500.0,8.9179,8.9868,8.9179,8.9743,57500.0
2008-12-05 12:30:00,14.31,14.32,14.15,14.15,81800.0,8.968,8.9743,8.8678,8.8678,81800.0
2008-12-05 12:35:00,14.15,14.2,14.15,14.19,46800.0,8.8678,8.8991,8.8678,8.8928,46800.0
2008-12-05 12:40:00,14.18,14.2,14.11,14.16,61200.0,8.8866,8.8991,8.8427,8.874,61200.0
2008-12-05 12:45:00,14.16,14.21,14.16,14.17,34200.0,8.874,8.9054,8.874,8.8803,34200.0
2008-12-05 12:50:00,14.17,14.17,14.09,14.15,39300.0,8.8803,8.8803,8.8302,8.8678,39300.0
2008-12-05 12:55:00,14.15,14.17,14.08,14.15,33300.0,8.8678,8.8803,8.8239,8.8678,33300.0
2008-12-05 13:00:00,14.16,14.24,14.16,14.19,35500.0,8.874,8.9242,8.874,8.8928,35500.0
2008-12-05 13:05:00,14.2,14.3,14.18,14.21,37300.0,8.8991,8.9618,8.8866,8.9054,37300.0
2008-12-05 13:10:00,14.22,14.33,14.21,14.25,32600.0,8.9116,8.9806,8.9054,8.9304,32600.0
2008-12-05 13:15:00,14.24,14.3,14.2,14.2,26200.0,8.9242,8.9618,8.8991,8.8991,26200.0
2008-12-05 13:20:00,14.2,14.28,14.2,14.21,35600.0,8.8991,8.9492,8.8991,8.9054,35600.0
2008-12-05 13:25:00,14.21,14.24,14.14,14.15,40700.0,8.9054,8.9242,8.8615,8.8678,40700.0
2008-12-05 13:30:00,14.15,14.25,14.14,14.18,65500.0,8.8678,8.9304,8.8615,8.8866,65500.0
2008-12-05 13:35:00,14.19,14.2,14.13,14.17,73600.0,8.8928,8.8991,8.8552,8.8803,73600.0
2008-12-05 13:40:00,14.17,14.21,14.11,14.21,78800.0,8.8803,8.9054,8.8427,8.9054,78800.0
2008-12-05 13:45:00,14.21,14.3,14.19,14.22,73400.0,8.9054,8.9618,8.8928,8.9116,73400.0
2008-12-05 13:50:00,14.22,14.29,14.16,14.17,115500.0,8.9116,8.9555,8.874,8.8803,115500.0
2008-12-05 13:55:00,14.18,14.3,14.14,14.14,110500.0,8.8866,8.9618,8.8615,8.8615,110500.0
2008-12-05 14:00:00,14.15,14.2,14.15,14.15,61500.0,8.8678,8.8991,8.8678,8.8678,61500.0
2008-12-05 14:05:00,14.16,14.2,14.02,14.05,84200.0,8.874,8.8991,8.7863,8.8051,84200.0
2008-12-05 14:10:00,14.05,14.06,13.95,14.03,74900.0,8.8051,8.8114,8.7424,8.7926,74900.0
2008-12-05 14:15:00,14.04,14.08,13.97,14.02,84000.0,8.7988,8.8239,8.755,8.7863,84000.0
2008-12-05 14:20:00,14.03,14.18,13.98,14.18,90800.0,8.7926,8.8866,8.7612,8.8866,90800.0
2008-12-05 14:25:00,14.17,14.2,14.04,14.06,101100.0,8.8803,8.8991,8.7988,8.8114,101100.0
2008-12-05 14:30:00,14.07,14.15,14.03,14.15,85500.0,8.8176,8.8678,8.7926,8.8678,85500.0
2008-12-05 14:35:00,14.14,14.24,14.1,14.24,73400.0,8.8615,8.9242,8.8364,8.9242,73400.0
2008-12-05 14:40:00,14.24,14.38,14.24,14.3,76600.0,8.9242,9.0119,8.9242,8.9618,76600.0
2008-12-05 14:45:00,14.31,14.5,14.31,14.48,154300.0,8.968,9.0871,8.968,9.0746,154300.0
2008-12-05 14:50:00,14.46,14.46,14.35,14.37,79800.0,9.062,9.062,8.9931,9.0056,79800.0
2008-12-05 14:55:00,14.37,14.49,14.36,14.39,102300.0,9.0056,9.0808,8.9994,9.0182,102300.0
2008-12-05 15:00:00,14.39,14.5,14.25,14.31,115100.0,9.0182,9.0871,8.9304,8.968,115100.0
2008-12-05 15:05:00,14.31,14.41,14.28,14.33,133400.0,8.968,9.0307,8.9492,8.9806,133400.0
2008-12-05 15:10:00,14.32,14.46,14.31,14.43,131700.0,8.9743,9.062,8.968,9.0432,131700.0
2008-12-05 15:15:00,14.43,14.52,14.41,14.42,172800.0,9.0432,9.0996,9.0307,9.037,172800.0
2008-12-05 15:20:00,14.42,14.5,14.36,14.47,136400.0,9.037,9.0871,8.9994,9.0683,136400.0
2008-12-05 15:25:00,14.45,14.58,14.43,14.55,97900.0,9.0558,9.1372,9.0432,9.1184,97900.0
2008-12-05 15:30:00,14.53,14.7,14.53,14.65,140800.0,9.1059,9.2124,9.1059,9.1811,140800.0
2008-12-05 15:35:00,14.65,14.74,14.56,14.69,218700.0,9.1811,9.2375,9.1247,9.2062,218700.0
2008-12-05 15:40:00,14.69,14.77,14.57,14.58,377900.0,9.2062,9.2563,9.131,9.1372,377900.0
2008-12-05 15:45:00,14.58,14.72,14.56,14.62,301800.0,9.1372,9.225,9.1247,9.1623,301800.0
2008-12-05 15:50:00,14.62,14.63,14.47,14.56,330200.0,9.1623,9.1686,9.0683,9.1247,330200.0
2008-12-05 15:55:00,14.56,14.83,14.55,14.72,731100.0,9.1247,9.2939,9.1184,9.225,731100.0
2008-12-08 09:30:00,15.05,15.52,14.81,14.91,54800.0,9.4318,9.7263,9.2814,9.344,54800.0
2008-12-08 09:35:00,14.95,15.0,14.88,14.97,119100.0,9.3691,9.4004,9.3252,9.3816,119100.0
2008-12-08 09:40:00,14.98,15.15,14.95,15.15,482200.0,9.3879,9.4945,9.3691,9.4945,482200.0
2008-12-08 09:45:00,15.15,15.23,15.15,15.21,115000.0,9.4945,9.5446,9.4945,9.5321,115000.0
2008-12-08 09:50:00,15.21,15.22,15.0,15.02,231900.0,9.5321,9.5383,9.4004,9.413,231900.0
2008-12-08 09:55:00,15.04,15.15,14.98,15.06,134600.0,9.4255,9.4945,9.3879,9.4381,134600.0
2008-12-08 10:00:00,15.05,15.11,14.96,14.99,60000.0,9.4318,9.4694,9.3754,9.3942,60000.0
2008-12-08 10:05:00,14.98,15.14,14.98,15.02,77700.0,9.3879,9.4882,9.3879,9.413,77700.0
2008-12-08 10:10:00,15.01,15.06,14.96,15.03,96400.0,9.4067,9.4381,9.3754,9.4192,96400.0
2008-12-08 10:15:00,15.03,15.08,14.97,15.0,83400.0,9.4192,9.4506,9.3816,9.4004,83400.0
2008-12-08 10:20:00,15.0,15.13,14.99,15.09,106700.0,9.4004,9.4819,9.3942,9.4569,106700.0
2008-12-08 10:25:00,15.08,15.1,14.98,14.99,112800.0,9.4506,9.4631,9.3879,9.3942,112800.0
2008-12-08 10:30:00,14.99,15.08,14.98,15.04,107900.0,9.3942,9.4506,9.3879,9.4255,107900.0
2008-12-08 10:35:00,15.03,15.04,14.93,14.99,152100.0,9.4192,9.4255,9.3566,9.3942,152100.0
2008-12-08 10:40:00,15.0,15.01,14.97,15.01,237700.0,9.4004,9.4067,9.3816,9.4067,237700.0
2008-12-08 10:45:00,15.02,15.07,14.96,14.98,105300.0,9.413,9.4443,9.3754,9.3879,105300.0
2008-12-08 10:50:00,14.98,15.02,14.97,14.98,78800.0,9.3879,9.413,9.3816,9.3879,78800.0
2008-12-08 10:55:00,14.98,15.05,14.98,15.01,80400.0,9.3879,9.4318,9.3879,9.4067,80400.0
2008-12-08 11:00:00,15.02,15.05,14.98,14.99,54200.0,9.413,9.4318,9.3879,9.3942,54200.0
2008-12-08 11:05:00,15.0,15.01,14.87,14.91,51800.0,9.4004,9.4067,9.319,9.344,51800.0
2008-12-08 11:10:00,14.91,14.94,14.88,14.92,30800.0,9.344,9.3628,9.3252,9.3503,30800.0
2008-12-08 11:15:00,14.92,14.94,14.85,14.9,80000.0,9.3503,9.3628,9.3064,9.3378,80000.0
2008-12-08 11:20:00,14.9,14.94,14.89,14.91,38700.0,9.3378,9.3628,9.3315,9.344,38700.0
2008-12-08 11:25:00,14.91,14.94,14.89,14.89,33200.0,9.344,9.3628,9.3315,9.3315,33200.0
2008-12-08 11:30:00,14.89,14.97,14.88,14.94,40300.0,9.3315,9.3816,9.3252,9.3628,40300.0
2008-12-08 11:35:00,14.94,14.94,14.85,14.89,85400.0,9.3628,9.3628,9.3064,9.3315,85400.0
2008-12-08 11:40:00,14.88,14.89,14.69,14.72,98600.0,9.3252,9.3315,9.2062,9.225,98600.0
2008-12-08 11:45:00,14.72,14.73,14.65,14.66,37700.0,9.225,9.2312,9.1811,9.1874,37700.0
2008-12-08 11:50:00,14.66,14.66,14.55,14.55,42700.0,9.1874,9.1874,9.1184,9.1184,42700.0
2008-12-08 11:55:00,14.56,14.58,14.51,14.54,40700.0,9.1247,9.1372,9.0934,9.1122,40700.0
2008-12-08 12:00:00,14.55,14.62,14.55,14.59,32500.0,9.1184,9.1623,9.1184,9.1435,32500.0
2008-12-08 12:05:00,14.59,14.63,14.55,14.58,51500.0,9.1435,9.1686,9.1184,9.1372,51500.0
2008-12-08 12:10:00,14.59,14.61,14.57,14.6,20900.0,9.1435,9.156,9.131,9.1498,20900.0
2008-12-08 12:15:00,14.61,14.74,14.6,14.69,35000.0,9.156,9.2375,9.1498,9.2062,35000.0
2008-12-08 12:20:00,14.7,14.8,14.69,14.77,41100.0,9.2124,9.2751,9.2062,9.2563,41100.0
2008-12-08 12:25:00,14.77,14.82,14.73,14.79,32100.0,9.2563,9.2876,9.2312,9.2688,32100.0
2008-12-08 12:30:00,14.8,14.82,14.79,14.82,22900.0,9.2751,9.2876,9.2688,9.2876,22900.0
2008-12-08 12:35:00,14.83,14.84,14.75,14.76,54800.0,9.2939,9.3002,9.2438,9.25,54800.0
2008-12-08 12:40:00,14.75,14.76,14.7,14.72,24900.0,9.2438,9.25,9.2124,9.225,24900.0
2008-12-08 12:45:00,14.72,14.77,14.67,14.67,78600.0,9.225,9.2563,9.1936,9.1936,78600.0
2008-12-08 12:50:00,14.68,14.7,14.56,14.59,46900.0,9.1999,9.2124,9.1247,9.1435,46900.0
2008-12-08 12:55:00,14.58,14.66,14.58,14.65,21600.0,9.1372,9.1874,9.1372,9.1811,21600.0
2008-12-08 13:00:00,14.65,14.72,14.63,14.7,40300.0,9.1811,9.225,9.1686,9.2124,40300.0
2008-12-08 13:05:00,14.71,14.72,14.63,14.66,36000.0,9.2187,9.225,9.1686,9.1874,36000.0
2008-12-08 13:10:00,14.66,14.72,14.63,14.63,45200.0,9.1874,9.225,9.1686,9.1686,45200.0
2008-12-08 13:15:00,14.63,14.64,14.55,14.56,36700.0,9.1686,9.1748,9.1184,9.1247,36700.0
2008-12-08 13:20:00,14.57,14.61,14.53,14.59,46400.0,9.131,9.156,9.1059,9.1435,46400.0
2008-12-08 13:25:00,14.58,14.66,14.58,14.64,60100.0,9.1372,9.1874,9.1372,9.1748,60100.0
2008-12-08 13:30:00,14.64,14.64,14.53,14.6,79300.0,9.1748,9.1748,9.1059,9.1498,79300.0
2008-12-08 13:35:00,14.6,14.63,14.55,14.63,56200.0,9.1498,9.1686,9.1184,9.1686,56200.0
2008-12-08 13:40:00,14.62,14.7,14.6,14.69,49200.0,9.1623,9.2124,9.1498,9.2062,49200.0
2008-12-08 13:45:00,14.69,14.71,14.65,14.66,31600.0,9.2062,9.2187,9.1811,9.1874,31600.0
2008-12-08 13:50:00,14.67,14.7,14.62,14.62,43600.0,9.1936,9.2124,9.1623,9.1623,43600.0
2008-12-08 13:55:00,14.61,14.69,14.61,14.68,56400.0,9.156,9.2062,9.156,9.1999,56400.0
2008-12-08 14:00:00,14.67,14.73,14.65,14.73,43900.0,9.1936,9.2312,9.1811,9.2312,43900.0
2008-12-08 14:05:00,14.73,14.77,14.72,14.75,50100.0,9.2312,9.2563,9.225,9.2438,50100.0
2008-12-08 14:10:00,14.76,14.81,14.75,14.78,39400.0,9.25,9.2814,9.2438,9.2626,39400.0
2008-12-08 14:15:00,14.78,14.8,14.76,14.8,42200.0,9.2626,9.2751,9.25,9.2751,42200.0
2008-12-08 14:20:00,14.79,14.93,14.79,14.92,110700.0,9.2688,9.3566,9.2688,9.3503,110700.0
2008-12-08 14:25:00,14.91,14.96,14.79,14.81,127800.0,9.344,9.3754,9.2688,9.2814,127800.0
2008-12-08 14:30:00,14.81,14.86,14.72,14.73,74800.0,9.2814,9.3127,9.225,9.2312,74800.0
2008-12-08 14:35:00,14.73,14.82,14.69,14.8,72800.0,9.2312,9.2876,9.2062,9.2751,72800.0
2008-12-08 14:40:00,14.81,14.87,14.79,14.81,62300.0,9.2814,9.319,9.2688,9.2814,62300.0
2008-12-08 14:45:00,14.8,14.92,14.76,14.87,100600.0,9.2751,9.3503,9.25,9.319,100600.0
2008-12-08 14:50:00,14.88,14.89,14.84,14.86,65100.0,9.3252,9.3315,9.3002,9.3127,65100.0
2008-12-08 14:55:00,14.86,14.96,14.85,14.93,83400.0,9.3127,9.3754,9.3064,9.3566,83400.0
2008-12-08 15:00:00,14.94,14.96,14.86,14.87,84700.0,9.3628,9.3754,9.3127,9.319,84700.0
2008-12-08 15:05:00,14.86,14.94,14.83,14.93,86500.0,9.3127,9.3628,9.2939,9.3566,86500.0
2008-12-08 15:10:00,14.93,15.0,14.92,14.93,129100.0,9.3566,9.4004,9.3503,9.3566,129100.0
2008-12-08 15:15:00,14.94,14.97,14.88,14.93,101600.0,9.3628,9.3816,9.3252,9.3566,101600.0
2008-12-08 15:20:00,14.94,15.0,14.88,14.89,101800.0,9.3628,9.4004,9.3252,9.3315,101800.0
2008-12-08 15:25:00,14.88,15.0,14.87,14.99,95900.0,9.3252,9.4004,9.319,9.3942,95900.0
2008-12-08 15:30:00,14.98,15.07,14.97,15.06,156100.0,9.3879,9.4443,9.3816,9.4381,156100.0
2008-12-08 15:35:00,15.06,15.09,14.86,14.86,176900.0,9.4381,9.4569,9.3127,9.3127,176900.0
2008-12-08 15:40:00,14.86,15.04,14.86,14.98,293700.0,9.3127,9.4255,9.3127,9.3879,293700.0
2008-12-08 15:45:00,14.98,14.99,14.81,14.87,263600.0,9.3879,9.3942,9.2814,9.319,263600.0
2008-12-08 15:50:00,14.88,15.08,14.88,15.08,362800.0,9.3252,9.4506,9.3252,9.4506,362800.0
2008-12-08 15:55:00,15.08,15.1,14.97,15.03,523700.0,9.4506,9.4631,9.3816,9.4192,523700.0
2008-12-09 09:30:00,14.6,14.8,14.48,14.71,78700.0,9.1498,9.2751,9.0746,9.2187,78700.0
2008-12-09 09:35:00,14.72,14.76,14.58,14.66,58300.0,9.225,9.25,9.1372,9.1874,58300.0
2008-12-09 09:40:00,14.65,14.78,14.52,14.75,100000.0,9.1811,9.2626,9.0996,9.2438,100000.0
2008-12-09 09:45:00,14.74,14.86,14.73,14.78,80400.0,9.2375,9.3127,9.2312,9.2626,80400.0
2008-12-09 09:50:00,14.78,14.83,14.57,14.59,52900.0,9.2626,9.2939,9.131,9.1435,52900.0
2008-12-09 09:55:00,14.61,14.68,14.61,14.64,32300.0,9.156,9.1999,9.156,9.1748,32300.0
2008-12-09 10:00:00,14.65,14.91,14.65,14.9,112900.0,9.1811,9.344,9.1811,9.3378,112900.0
2008-12-09 10:05:00,14.9,14.91,14.79,14.84,65500.0,9.3378,9.344,9.2688,9.3002,65500.0
2008-12-09 10:10:00,14.84,15.01,14.84,14.87,96800.0,9.3002,9.4067,9.3002,9.319,96800.0
2008-12-09 10:15:00,14.87,15.02,14.86,15.01,46800.0,9.319,9.413,9.3127,9.4067,46800.0
2008-12-09 10:20:00,15.02,15.03,14.97,14.97,67600.0,9.413,9.4192,9.3816,9.3816,67600.0
2008-12-09 10:25:00,14.97,15.07,14.94,15.06,113700.0,9.3816,9.4443,9.3628,9.4381,113700.0
2008-12-09 10:30:00,15.06,15.14,15.0,15.14,81600.0,9.4381,9.4882,9.4004,9.4882,81600.0
2008-12-09 10:35:00,15.13,15.2,15.11,15.11,77100.0,9.4819,9.5258,9.4694,9.4694,77100.0
2008-12-09 10:40:00,15.11,15.19,15.09,15.19,76800.0,9.4694,9.5195,9.4569,9.5195,76800.0
2008-12-09 10:45:00,15.19,15.3,15.19,15.27,98600.0,9.5195,9.5885,9.5195,9.5697,98600.0
2008-12-09 10:50:00,15.26,15.28,15.19,15.2,107100.0,9.5634,9.5759,9.5195,9.5258,107100.0
2008-12-09 10:55:00,15.21,15.32,15.19,15.28,68900.0,9.5321,9.601,9.5195,9.5759,68900.0
2008-12-09 11:00:00,15.28,15.34,15.25,15.25,75200.0,9.5759,9.6135,9.5571,9.5571,75200.0
2008-12-09 11:05:00,15.26,15.35,15.24,15.32,134300.0,9.5634,9.6198,9.5509,9.601,134300.0
2008-12-09 11:10:00,15.32,15.35,15.27,15.29,63200.0,9.601,9.6198,9.5697,9.5822,63200.0
2008-12-09 11:15:00,15.3,15.3,15.22,15.23,40400.0,9.5885,9.5885,9.5383,9.5446,40400.0
2008-12-09 11:20:00,15.22,15.28,15.17,15.18,56700.0,9.5383,9.5759,9.507,9.5133,56700.0
2008-12-09 11:25:00,15.17,15.24,15.12,15.12,52200.0,9.507,9.5509,9.4757,9.4757,52200.0
2008-12-09 11:30:00,15.12,15.23,15.12,15.18,42700.0,9.4757,9.5446,9.4757,9.5133,42700.0
2008-12-09 11:35:00,15.18,15.2,15.07,15.08,62600.0,9.5133,9.5258,9.4443,9.4506,62600.0
2008-12-09 11:40:00,15.08,15.18,15.08,15.12,75200.0,9.4506,9.5133,9.4506,9.4757,75200.0
2008-12-09 11:45:00,15.13,15.15,15.08,15.08,32700.0,9.4819,9.4945,9.4506,9.4506,32700.0
2008-12-09 11:50:00,15.08,15.15,15.08,15.1,59800.0,9.4506,9.4945,9.4506,9.4631,59800.0
2008-12-09 11:55:00,15.1,15.12,15.04,15.05,54700.0,9.4631,9.4757,9.4255,9.4318,54700.0
2008-12-09 12:00:00,15.05,15.14,15.03,15.14,85000.0,9.4318,9.4882,9.4192,9.4882,85000.0
2008-12-09 12:05:00,15.14,15.27,15.13,15.26,57300.0,9.4882,9.5697,9.4819,9.5634,57300.0
2008-12-09 12:10:00,15.25,15.32,15.24,15.32,50600.0,9.5571,9.601,9.5509,9.601,50600.0
2008-12-09 12:15:00,15.32,15.38,15.27,15.38,175100.0,9.601,9.6386,9.5697,9.6386,175100.0
2008-12-09 12:20:00,15.38,15.4,15.18,15.22,94900.0,9.6386,9.6511,9.5133,9.5383,94900.0
2008-12-09 12:25:00,15.22,15.22,15.14,15.19,33800.0,9.5383,9.5383,9.4882,9.5195,33800.0
2008-12-09 12:30:00,15.19,15.24,15.16,15.18,55600.0,9.5195,9.5509,9.5007,9.5133,55600.0
2008-12-09 12:35:00,15.18,15.26,15.17,15.23,49600.0,9.5133,9.5634,9.507,9.5446,49600.0
2008-12-09 12:40:00,15.23,15.26,15.19,15.24,37800.0,9.5446,9.5634,9.5195,9.5509,37800.0
2008-12-09 12:45:00,15.23,15.25,15.18,15.18,33500.0,9.5446,9.5571,9.5133,9.5133,33500.0
2008-12-09 12:50:00,15.17,15.19,15.14,15.17,33800.0,9.507,9.5195,9.4882,9.507,33800.0
2008-12-09 12:55:00,15.17,15.18,15.06,15.08,39100.0,9.507,9.5133,9.4381,9.4506,39100.0
2008-12-09 13:00:00,15.07,15.08,15.01,15.05,24400.0,9.4443,9.4506,9.4067,9.4318,24400.0
2008-12-09 13:05:00,15.05,15.18,15.04,15.16,36200.0,9.4318,9.5133,9.4255,9.5007,36200.0
2008-12-09 13:10:00,15.16,15.18,15.11,15.11,40700.0,9.5007,9.5133,9.4694,9.4694,40700.0
2008-12-09 13:15:00,15.11,15.11,15.02,15.04,42200.0,9.4694,9.4694,9.413,9.4255,42200.0
2008-12-09 13:20:00,15.04,15.06,14.99,15.05,48800.0,9.4255,9.4381,9.3942,9.4318,48800.0
2008-12-09 13:25:00,15.06,15.07,14.96,14.98,39100.0,9.4381,9.4443,9.3754,9.3879,39100.0
2008-12-09 13:30:00,14.98,15.0,14.91,14.93,38500.0,9.3879,9.4004,9.344,9.3566,38500.0
2008-12-09 13:35:00,14.94,14.98,14.92,14.97,29100.0,9.3628,9.3879,9.3503,9.3816,29100.0
2008-12-09 13:40:00,14.98,15.03,14.94,14.94,43700.0,9.3879,9.4192,9.3628,9.3628,43700.0
2008-12-09 13:45:00,14.95,15.09,14.94,15.07,65500.0,9.3691,9.4569,9.3628,9.4443,65500.0
2008-12-09 13:50:00,15.09,15.09,15.01,15.01,40000.0,9.4569,9.4569,9.4067,9.4067,40000.0
2008-12-09 13:55:00,15.01,15.05,14.96,14.97,33000.0,9.4067,9.4318,9.3754,9.3816,33000.0
2008-12-09 14:00:00,14.97,14.98,14.89,14.91,38000.0,9.3816,9.3879,9.3315,9.344,38000.0
2008-12-09 14:05:00,14.92,14.92,14.78,14.79,70200.0,9.3503,9.3503,9.2626,9.2688,70200.0
2008-12-09 14:10:00,14.79,14.82,14.77,14.8,65400.0,9.2688,9.2876,9.2563,9.2751,65400.0
2008-12-09 14:15:00,14.8,14.87,14.78,14.86,92000.0,9.2751,9.319,9.2626,9.3127,92000.0
2008-12-09 14:20:00,14.85,14.87,14.68,14.78,91200.0,9.3064,9.319,9.1999,9.2626,91200.0
2008-12-09 14:25:00,14.77,14.86,14.74,14.86,54800.0,9.2563,9.3127,9.2375,9.3127,54800.0
2008-12-09 14:30:00,14.85,14.85,14.79,14.8,118100.0,9.3064,9.3064,9.2688,9.2751,118100.0
2008-12-09 14:35:00,14.81,14.9,14.8,14.83,170700.0,9.2814,9.3378,9.2751,9.2939,170700.0
2008-12-09 14:40:00,14.82,14.89,14.82,14.85,29900.0,9.2876,9.3315,9.2876,9.3064,29900.0
2008-12-09 14:45:00,14.85,14.95,14.81,14.94,72500.0,9.3064,9.3691,9.2814,9.3628,72500.0
2008-12-09 14:50:00,14.94,14.98,14.88,14.93,60800.0,9.3628,9.3879,9.3252,9.3566,60800.0
2008-12-09 14:55:00,14.93,15.04,14.93,15.02,86000.0,9.3566,9.4255,9.3566,9.413,86000.0
2008-12-09 15:00:00,15.02,15.12,14.96,14.97,90900.0,9.413,9.4757,9.3754,9.3816,90900.0
2008-12-09 15:05:00,14.97,15.01,14.85,14.99,105400.0,9.3816,9.4067,9.3064,9.3942,105400.0
2008-12-09 15:10:00,14.97,14.99,14.83,14.89,93700.0,9.3816,9.3942,9.2939,9.3315,93700.0
2008-12-09 15:15:00,14.89,15.0,14.84,15.0,63500.0,9.3315,9.4004,9.3002,9.4004,63500.0
2008-12-09 15:20:00,15.0,15.02,14.89,14.91,210000.0,9.4004,9.413,9.3315,9.344,210000.0
2008-12-09 15:25:00,14.91,14.94,14.76,14.79,81800.0,9.344,9.3628,9.25,9.2688,81800.0
2008-12-09 15:30:00,14.78,14.9,14.74,14.81,82200.0,9.2626,9.3378,9.2375,9.2814,82200.0
2008-12-09 15:35:00,14.81,14.85,14.72,14.82,92500.0,9.2814,9.3064,9.225,9.2876,92500.0
2008-12-09 15:40:00,14.81,14.99,14.79,14.89,137400.0,9.2814,9.3942,9.2688,9.3315,137400.0
2008-12-09 15:45:00,14.89,14.95,14.82,14.84,109800.0,9.3315,9.3691,9.2876,9.3002,109800.0
2008-12-09 15:50:00,14.83,14.94,14.76,14.76,193400.0,9.2939,9.3628,9.25,9.25,193400.0
2008-12-09 15:55:00,14.76,14.81,14.74,14.79,421700.0,9.25,9.2814,9.2375,9.2688,421700.0
2008-12-10 09:30:00,15.15,15.15,15.02,15.15,111800.0,9.4945,9.4945,9.413,9.4945,111800.0
2008-12-10 09:35:00,15.1,15.45,15.1,15.32,150400.0,9.4631,9.6825,9.4631,9.601,150400.0
2008-12-10 09:40:00,15.3,15.39,15.25,15.29,82500.0,9.5885,9.6449,9.5571,9.5822,82500.0
2008-12-10 09:45:00,15.29,15.42,15.29,15.36,69700.0,9.5822,9.6637,9.5822,9.6261,69700.0
2008-12-10 09:50:00,15.37,15.37,15.27,15.27,108800.0,9.6323,9.6323,9.5697,9.5697,108800.0
2008-12-10 09:55:00,15.27,15.33,15.16,15.32,103500.0,9.5697,9.6073,9.5007,9.601,103500.0
2008-12-10 10:00:00,15.32,15.48,15.27,15.48,75300.0,9.601,9.7013,9.5697,9.7013,75300.0
2008-12-10 10:05:00,15.47,15.48,15.39,15.44,74100.0,9.695,9.7013,9.6449,9.6762,74100.0
2008-12-10 10:10:00,15.44,15.5,15.39,15.49,57700.0,9.6762,9.7138,9.6449,9.7075,57700.0
2008-12-10 10:15:00,15.48,15.6,15.48,15.59,171200.0,9.7013,9.7765,9.7013,9.7702,171200.0
2008-12-10 10:20:00,15.59,15.61,15.55,15.59,105800.0,9.7702,9.7827,9.7451,9.7702,105800.0
2008-12-10 10:25:00,15.6,15.63,15.56,15.62,87500.0,9.7765,9.7953,9.7514,9.789,87500.0
2008-12-10 10:30:00,15.61,15.64,15.58,15.61,74200.0,9.7827,9.8015,9.7639,9.7827,74200.0
2008-12-10 10:35:00,15.62,15.64,15.51,15.57,126800.0,9.789,9.8015,9.7201,9.7577,126800.0
2008-12-10 10:40:00,15.57,15.61,15.5,15.52,130600.0,9.7577,9.7827,9.7138,9.7263,130600.0
2008-12-10 10:45:00,15.52,15.54,15.44,15.49,141800.0,9.7263,9.7389,9.6762,9.7075,141800.0
2008-12-10 10:50:00,15.5,15.51,15.39,15.4,87200.0,9.7138,9.7201,9.6449,9.6511,87200.0
2008-12-10 10:55:00,15.41,15.53,15.4,15.49,61900.0,9.6574,9.7326,9.6511,9.7075,61900.0
2008-12-10 11:00:00,15.5,15.56,15.46,15.54,65500.0,9.7138,9.7514,9.6887,9.7389,65500.0
2008-12-10 11:05:00,15.54,15.56,15.48,15.5,69700.0,9.7389,9.7514,9.7013,9.7138,69700.0
2008-12-10 11:10:00,15.5,15.6,15.5,15.59,55500.0,9.7138,9.7765,9.7138,9.7702,55500.0
2008-12-10 11:15:00,15.58,15.72,15.56,15.69,77200.0,9.7639,9.8517,9.7514,9.8329,77200.0
2008-12-10 11:20:00,15.69,15.7,15.57,15.6,58000.0,9.8329,9.8391,9.7577,9.7765,58000.0
2008-12-10 11:25:00,15.61,15.61,15.5,15.55,69900.0,9.7827,9.7827,9.7138,9.7451,69900.0
2008-12-10 11:30:00,15.55,15.58,15.51,15.51,35700.0,9.7451,9.7639,9.7201,9.7201,35700.0
2008-12-10 11:35:00,15.51,15.54,15.47,15.5,68600.0,9.7201,9.7389,9.695,9.7138,68600.0
2008-12-10 11:40:00,15.5,15.59,15.48,15.57,82900.0,9.7138,9.7702,9.7013,9.7577,82900.0
2008-12-10 11:45:00,15.57,15.63,15.56,15.58,84600.0,9.7577,9.7953,9.7514,9.7639,84600.0
2008-12-10 11:50:00,15.59,15.64,15.59,15.62,50000.0,9.7702,9.8015,9.7702,9.789,50000.0
2008-12-10 11:55:00,15.61,15.61,15.54,15.57,42400.0,9.7827,9.7827,9.7389,9.7577,42400.0
2008-12-10 12:00:00,15.58,15.61,15.56,15.58,39000.0,9.7639,9.7827,9.7514,9.7639,39000.0
2008-12-10 12:05:00,15.58,15.64,15.55,15.56,128000.0,9.7639,9.8015,9.7451,9.7514,128000.0
2008-12-10 12:10:00,15.58,15.7,15.56,15.69,85800.0,9.7639,9.8391,9.7514,9.8329,85800.0
2008-12-10 12:15:00,15.7,15.7,15.57,15.59,44300.0,9.8391,9.8391,9.7577,9.7702,44300.0
2008-12-10 12:20:00,15.6,15.62,15.44,15.46,111300.0,9.7765,9.789,9.6762,9.6887,111300.0
2008-12-10 12:25:00,15.48,15.5,15.41,15.43,43400.0,9.7013,9.7138,9.6574,9.6699,43400.0
2008-12-10 12:30:00,15.42,15.44,15.38,15.42,48000.0,9.6637,9.6762,9.6386,9.6637,48000.0
2008-12-10 12:35:00,15.43,15.45,15.37,15.4,72200.0,9.6699,9.6825,9.6323,9.6511,72200.0
2008-12-10 12:40:00,15.4,15.45,15.37,15.44,54000.0,9.6511,9.6825,9.6323,9.6762,54000.0
2008-12-10 12:45:00,15.44,15.46,15.4,15.41,26000.0,9.6762,9.6887,9.6511,9.6574,26000.0
2008-12-10 12:50:00,15.4,15.48,15.4,15.4,52400.0,9.6511,9.7013,9.6511,9.6511,52400.0
2008-12-10 12:55:00,15.4,15.42,15.36,15.38,61100.0,9.6511,9.6637,9.6261,9.6386,61100.0
2008-12-10 13:00:00,15.38,15.44,15.36,15.43,47400.0,9.6386,9.6762,9.6261,9.6699,47400.0
2008-12-10 13:05:00,15.43,15.44,15.36,15.37,40400.0,9.6699,9.6762,9.6261,9.6323,40400.0
2008-12-10 13:10:00,15.37,15.46,15.36,15.43,47500.0,9.6323,9.6887,9.6261,9.6699,47500.0
2008-12-10 13:15:00,15.44,15.49,15.43,15.46,47300.0,9.6762,9.7075,9.6699,9.6887,47300.0
2008-12-10 13:20:00,15.45,15.46,15.4,15.4,40600.0,9.6825,9.6887,9.6511,9.6511,40600.0
2008-12-10 13:25:00,15.4,15.41,15.3,15.31,53300.0,9.6511,9.6574,9.5885,9.5947,53300.0
2008-12-10 13:30:00,15.3,15.35,15.25,15.25,74200.0,9.5885,9.6198,9.5571,9.5571,74200.0
2008-12-10 13:35:00,15.25,15.28,15.18,15.22,56600.0,9.5571,9.5759,9.5133,9.5383,56600.0
2008-12-10 13:40:00,15.22,15.24,15.18,15.24,32600.0,9.5383,9.5509,9.5133,9.5509,32600.0
2008-12-10 13:45:00,15.25,15.31,15.22,15.28,49300.0,9.5571,9.5947,9.5383,9.5759,49300.0
2008-12-10 13:50:00,15.27,15.28,15.19,15.28,91500.0,9.5697,9.5759,9.5195,9.5759,91500.0
2008-12-10 13:55:00,15.27,15.29,15.21,15.27,57800.0,9.5697,9.5822,9.5321,9.5697,57800.0
2008-12-10 14:00:00,15.27,15.29,15.22,15.29,50900.0,9.5697,9.5822,9.5383,9.5822,50900.0
2008-12-10 14:05:00,15.28,15.32,15.26,15.27,67200.0,9.5759,9.601,9.5634,9.5697,67200.0
2008-12-10 14:10:00,15.29,15.32,15.26,15.31,63000.0,9.5822,9.601,9.5634,9.5947,63000.0
2008-12-10 14:15:00,15.31,15.36,15.29,15.33,45500.0,9.5947,9.6261,9.5822,9.6073,45500.0
2008-12-10 14:20:00,15.33,15.34,15.2,15.28,82600.0,9.6073,9.6135,9.5258,9.5759,82600.0
2008-12-10 14:25:00,15.27,15.27,15.22,15.27,56600.0,9.5697,9.5697,9.5383,9.5697,56600.0
2008-12-10 14:30:00,15.27,15.27,15.2,15.25,60200.0,9.5697,9.5697,9.5258,9.5571,60200.0
2008-12-10 14:35:00,15.25,15.33,15.25,15.32,71900.0,9.5571,9.6073,9.5571,9.601,71900.0
2008-12-10 14:40:00,15.32,15.36,15.28,15.36,44100.0,9.601,9.6261,9.5759,9.6261,44100.0
2008-12-10 14:45:00,15.37,15.38,15.25,15.25,62600.0,9.6323,9.6386,9.5571,9.5571,62600.0
2008-12-10 14:50:00,15.25,15.37,15.23,15.33,55400.0,9.5571,9.6323,9.5446,9.6073,55400.0
2008-12-10 14:55:00,15.34,15.35,15.26,15.32,45500.0,9.6135,9.6198,9.5634,9.601,45500.0
2008-12-10 15:00:00,15.32,15.35,15.26,15.27,75700.0,9.601,9.6198,9.5634,9.5697,75700.0
2008-12-10 15:05:00,15.27,15.4,15.25,15.33,109500.0,9.5697,9.6511,9.5571,9.6073,109500.0
2008-12-10 15:10:00,15.33,15.35,15.28,15.35,101500.0,9.6073,9.6198,9.5759,9.6198,101500.0
2008-12-10 15:15:00,15.35,15.43,15.35,15.37,50700.0,9.6198,9.6699,9.6198,9.6323,50700.0
2008-12-10 15:20:00,15.37,15.4,15.33,15.38,63600.0,9.6323,9.6511,9.6073,9.6386,63600.0
2008-12-10 15:25:00,15.38,15.46,15.32,15.45,83500.0,9.6386,9.6887,9.601,9.6825,83500.0
2008-12-10 15:30:00,15.45,15.46,15.3,15.33,90100.0,9.6825,9.6887,9.5885,9.6073,90100.0
2008-12-10 15:35:00,15.33,15.33,15.21,15.23,93500.0,9.6073,9.6073,9.5321,9.5446,93500.0
2008-12-10 15:40:00,15.23,15.41,15.22,15.4,123400.0,9.5446,9.6574,9.5383,9.6511,123400.0
2008-12-10 15:45:00,15.41,15.53,15.39,15.49,145300.0,9.6574,9.7326,9.6449,9.7075,145300.0
2008-12-10 15:50:00,15.49,15.52,15.44,15.48,106800.0,9.7075,9.7263,9.6762,9.7013,106800.0
2008-12-10 15:55:00,15.49,15.53,15.44,15.45,159400.0,9.7075,9.7326,9.6762,9.6825,159400.0
2008-12-11 09:30:00,15.17,15.31,15.03,15.12,58700.0,9.507,9.5947,9.4192,9.4757,58700.0
2008-12-11 09:35:00,15.12,15.5,15.11,15.48,55200.0,9.4757,9.7138,9.4694,9.7013,55200.0
2008-12-11 09:40:00,15.45,15.5,15.4,15.5,55000.0,9.6825,9.7138,9.6511,9.7138,55000.0
2008-12-11 09:45:00,15.48,15.64,15.46,15.51,54800.0,9.7013,9.8015,9.6887,9.7201,54800.0
2008-12-11 09:50:00,15.51,15.61,15.45,15.5,54300.0,9.7201,9.7827,9.6825,9.7138,54300.0
2008-12-11 09:55:00,15.5,15.55,15.45,15.53,28300.0,9.7138,9.7451,9.6825,9.7326,28300.0
2008-12-11 10:00:00,15.53,15.55,15.45,15.52,48100.0,9.7326,9.7451,9.6825,9.7263,48100.0
2008-12-11 10:05:00,15.52,15.54,15.43,15.54,84600.0,9.7263,9.7389,9.6699,9.7389,84600.0
2008-12-11 10:10:00,15.53,15.7,15.53,15.63,134600.0,9.7326,9.8391,9.7326,9.7953,134600.0
2008-12-11 10:15:00,15.62,15.66,15.56,15.64,58900.0,9.789,9.8141,9.7514,9.8015,58900.0
2008-12-11 10:20:00,15.63,15.8,15.62,15.71,91700.0,9.7953,9.9018,9.789,9.8454,91700.0
2008-12-11 10:25:00,15.7,15.75,15.64,15.65,105100.0,9.8391,9.8705,9.8015,9.8078,105100.0
2008-12-11 10:30:00,15.65,15.7,15.61,15.68,61400.0,9.8078,9.8391,9.7827,9.8266,61400.0
2008-12-11 10:35:00,15.68,15.68,15.58,15.59,67900.0,9.8266,9.8266,9.7639,9.7702,67900.0
2008-12-11 10:40:00,15.6,15.6,15.51,15.58,65000.0,9.7765,9.7765,9.7201,9.7639,65000.0
2008-12-11 10:45:00,15.58,15.69,15.55,15.65,70800.0,9.7639,9.8329,9.7451,9.8078,70800.0
2008-12-11 10:50:00,15.65,15.65,15.59,15.65,59400.0,9.8078,9.8078,9.7702,9.8078,59400.0
2008-12-11 10:55:00,15.65,15.75,15.64,15.72,58100.0,9.8078,9.8705,9.8015,9.8517,58100.0
2008-12-11 11:00:00,15.72,15.73,15.65,15.65,58200.0,9.8517,9.8579,9.8078,9.8078,58200.0
2008-12-11 11:05:00,15.65,15.76,15.64,15.74,48100.0,9.8078,9.8767,9.8015,9.8642,48100.0
2008-12-11 11:10:00,15.73,15.87,15.73,15.85,71400.0,9.8579,9.9457,9.8579,9.9331,71400.0
2008-12-11 11:15:00,15.85,15.87,15.74,15.77,54900.0,9.9331,9.9457,9.8642,9.883,54900.0
2008-12-11 11:20:00,15.76,15.8,15.71,15.71,78000.0,9.8767,9.9018,9.8454,9.8454,78000.0
2008-12-11 11:25:00,15.72,15.76,15.71,15.73,56400.0,9.8517,9.8767,9.8454,9.8579,56400.0
2008-12-11 11:30:00,15.72,15.78,15.71,15.76,41800.0,9.8517,9.8893,9.8454,9.8767,41800.0
2008-12-11 11:35:00,15.75,15.8,15.72,15.78,54000.0,9.8705,9.9018,9.8517,9.8893,54000.0
2008-12-11 11:40:00,15.79,15.86,15.76,15.82,71000.0,9.8955,9.9394,9.8767,9.9143,71000.0
2008-12-11 11:45:00,15.81,15.85,15.78,15.82,42900.0,9.9081,9.9331,9.8893,9.9143,42900.0
2008-12-11 11:50:00,15.82,15.87,15.82,15.82,40300.0,9.9143,9.9457,9.9143,9.9143,40300.0
2008-12-11 11:55:00,15.83,15.93,15.82,15.91,61200.0,9.9206,9.9833,9.9143,9.9707,61200.0
2008-12-11 12:00:00,15.9,15.99,15.88,15.95,44200.0,9.9645,10.0209,9.9519,9.9958,44200.0
2008-12-11 12:05:00,15.95,15.99,15.92,15.95,54300.0,9.9958,10.0209,9.977,9.9958,54300.0
2008-12-11 12:10:00,15.95,15.97,15.84,15.84,40800.0,9.9958,10.0083,9.9269,9.9269,40800.0
2008-12-11 12:15:00,15.84,15.85,15.8,15.85,32800.0,9.9269,9.9331,9.9018,9.9331,32800.0
2008-12-11 12:20:00,15.85,15.85,15.74,15.75,30900.0,9.9331,9.9331,9.8642,9.8705,30900.0
2008-12-11 12:25:00,15.75,15.77,15.71,15.71,32600.0,9.8705,9.883,9.8454,9.8454,32600.0
2008-12-11 12:30:00,15.72,15.83,15.7,15.83,22200.0,9.8517,9.9206,9.8391,9.9206,22200.0
2008-12-11 12:35:00,15.83,15.9,15.77,15.78,49000.0,9.9206,9.9645,9.883,9.8893,49000.0
2008-12-11 12:40:00,15.77,15.82,15.76,15.81,31300.0,9.883,9.9143,9.8767,9.9081,31300.0
2008-12-11 12:45:00,15.82,15.86,15.8,15.82,16400.0,9.9143,9.9394,9.9018,9.9143,16400.0
2008-12-11 12:50:00,15.83,15.85,15.79,15.82,32600.0,9.9206,9.9331,9.8955,9.9143,32600.0
2008-12-11 12:55:00,15.83,15.92,15.83,15.86,49000.0,9.9206,9.977,9.9206,9.9394,49000.0
2008-12-11 13:00:00,15.85,15.85,15.78,15.81,22300.0,9.9331,9.9331,9.8893,9.9081,22300.0
2008-12-11 13:05:00,15.8,15.8,15.76,15.77,43300.0,9.9018,9.9018,9.8767,9.883,43300.0
2008-12-11 13:10:00,15.77,15.78,15.7,15.72,33900.0,9.883,9.8893,9.8391,9.8517,33900.0
2008-12-11 13:15:00,15.71,15.73,15.66,15.71,42900.0,9.8454,9.8579,9.8141,9.8454,42900.0
2008-12-11 13:20:00,15.71,15.71,15.62,15.68,51600.0,9.8454,9.8454,9.789,9.8266,51600.0
2008-12-11 13:25:00,15.66,15.68,15.64,15.68,28100.0,9.8141,9.8266,9.8015,9.8266,28100.0
2008-12-11 13:30:00,15.68,15.72,15.66,15.69,36000.0,9.8266,9.8517,9.8141,9.8329,36000.0
2008-12-11 13:35:00,15.69,15.7,15.62,15.67,36400.0,9.8329,9.8391,9.789,9.8203,36400.0
2008-12-11 13:40:00,15.67,15.67,15.63,15.65,21900.0,9.8203,9.8203,9.7953,9.8078,21900.0
2008-12-11 13:45:00,15.65,15.68,15.6,15.6,33700.0,9.8078,9.8266,9.7765,9.7765,33700.0
2008-12-11 13:50:00,15.61,15.62,15.58,15.58,32200.0,9.7827,9.789,9.7639,9.7639,32200.0
2008-12-11 13:55:00,15.59,15.59,15.52,15.54,30800.0,9.7702,9.7702,9.7263,9.7389,30800.0
2008-12-11 14:00:00,15.54,15.61,15.51,15.55,184700.0,9.7389,9.7827,9.7201,9.7451,184700.0
2008-12-11 14:05:00,15.56,15.6,15.52,15.53,27300.0,9.7514,9.7765,9.7263,9.7326,27300.0
2008-12-11 14:10:00,15.53,15.58,15.48,15.48,24100.0,9.7326,9.7639,9.7013,9.7013,24100.0
2008-12-11 14:15:00,15.49,15.52,15.45,15.5,30700.0,9.7075,9.7263,9.6825,9.7138,30700.0
2008-12-11 14:20:00,15.5,15.5,15.43,15.44,18600.0,9.7138,9.7138,9.6699,9.6762,18600.0
2008-12-11 14:25:00,15.45,15.55,15.43,15.55,30700.0,9.6825,9.7451,9.6699,9.7451,30700.0
2008-12-11 14:30:00,15.55,15.64,15.51,15.62,46500.0,9.7451,9.8015,9.7201,9.789,46500.0
2008-12-11 14:35:00,15.62,15.62,15.47,15.47,30100.0,9.789,9.789,9.695,9.695,30100.0
2008-12-11 14:40:00,15.47,15.49,15.43,15.43,27900.0,9.695,9.7075,9.6699,9.6699,27900.0
2008-12-11 14:45:00,15.43,15.5,15.39,15.5,41400.0,9.6699,9.7138,9.6449,9.7138,41400.0
2008-12-11 14:50:00,15.49,15.59,15.36,15.4,69600.0,9.7075,9.7702,9.6261,9.6511,69600.0
2008-12-11 14:55:00,15.4,15.45,15.32,15.32,49800.0,9.6511,9.6825,9.601,9.601,49800.0
2008-12-11 15:00:00,15.32,15.34,15.23,15.34,70500.0,9.601,9.6135,9.5446,9.6135,70500.0
2008-12-11 15:05:00,15.34,15.35,15.24,15.35,69300.0,9.6135,9.6198,9.5509,9.6198,69300.0
2008-12-11 15:10:00,15.35,15.35,15.17,15.18,71800.0,9.6198,9.6198,9.507,9.5133,71800.0
2008-12-11 15:15:00,15.19,15.2,15.08,15.16,87600.0,9.5195,9.5258,9.4506,9.5007,87600.0
2008-12-11 15:20:00,15.15,15.19,15.07,15.12,53200.0,9.4945,9.5195,9.4443,9.4757,53200.0
2008-12-11 15:25:00,15.12,15.19,15.08,15.14,73300.0,9.4757,9.5195,9.4506,9.4882,73300.0
2008-12-11 15:30:00,15.14,15.17,14.91,14.91,184900.0,9.4882,9.507,9.344,9.344,184900.0
2008-12-11 15:35:00,14.91,14.98,14.89,14.9,131600.0,9.344,9.3879,9.3315,9.3378,131600.0
2008-12-11 15:40:00,14.91,15.0,14.85,14.99,251300.0,9.344,9.4004,9.3064,9.3942,251300.0
2008-12-11 15:45:00,14.99,15.09,14.9,14.9,243600.0,9.3942,9.4569,9.3378,9.3378,243600.0
2008-12-11 15:50:00,14.9,14.93,14.85,14.87,348900.0,9.3378,9.3566,9.3064,9.319,348900.0
2008-12-11 15:55:00,14.88,14.99,14.82,14.95,438500.0,9.3252,9.3942,9.2876,9.3691,438500.0
2008-12-12 09:30:00,14.46,14.88,14.0,14.87,75300.0,9.062,9.3252,8.7738,9.319,75300.0
2008-12-12 09:35:00,14.85,15.01,14.7,14.79,90000.0,9.3064,9.4067,9.2124,9.2688,90000.0
2008-12-12 09:40:00,14.81,14.93,14.6,14.87,86000.0,9.2814,9.3566,9.1498,9.319,86000.0
2008-12-12 09:45:00,14.87,14.9,14.72,14.79,101400.0,9.319,9.3378,9.225,9.2688,101400.0
2008-12-12 09:50:00,14.78,14.89,14.64,14.85,123600.0,9.2626,9.3315,9.1748,9.3064,123600.0
2008-12-12 09:55:00,14.85,14.93,14.79,14.82,126200.0,9.3064,9.3566,9.2688,9.2876,126200.0
2008-12-12 10:00:00,14.82,14.85,14.7,14.78,112300.0,9.2876,9.3064,9.2124,9.2626,112300.0
2008-12-12 10:05:00,14.78,14.91,14.77,14.86,182100.0,9.2626,9.344,9.2563,9.3127,182100.0
2008-12-12 10:10:00,14.86,14.91,14.8,14.83,97100.0,9.3127,9.344,9.2751,9.2939,97100.0
2008-12-12 10:15:00,14.82,14.89,14.72,14.86,72400.0,9.2876,9.3315,9.225,9.3127,72400.0
2008-12-12 10:20:00,14.87,15.03,14.87,14.95,88600.0,9.319,9.4192,9.319,9.3691,88600.0
2008-12-12 10:25:00,14.94,15.0,14.89,14.99,54500.0,9.3628,9.4004,9.3315,9.3942,54500.0
2008-12-12 10:30:00,14.99,15.02,14.77,14.78,55400.0,9.3942,9.413,9.2563,9.2626,55400.0
2008-12-12 10:35:00,14.77,14.81,14.71,14.78,36600.0,9.2563,9.2814,9.2187,9.2626,36600.0
2008-12-12 10:40:00,14.78,14.89,14.72,14.87,59800.0,9.2626,9.3315,9.225,9.319,59800.0
2008-12-12 10:45:00,14.86,14.86,14.73,14.73,74200.0,9.3127,9.3127,9.2312,9.2312,74200.0
2008-12-12 10:50:00,14.74,14.87,14.73,14.87,63600.0,9.2375,9.319,9.2312,9.319,63600.0
2008-12-12 10:55:00,14.88,14.93,14.85,14.9,56300.0,9.3252,9.3566,9.3064,9.3378,56300.0
2008-12-12 11:00:00,14.9,14.93,14.83,14.9,33200.0,9.3378,9.3566,9.2939,9.3378,33200.0
2008-12-12 11:05:00,14.9,14.99,14.86,14.97,42400.0,9.3378,9.3942,9.3127,9.3816,42400.0
2008-12-12 11:10:00,14.97,14.97,14.86,14.9,40600.0,9.3816,9.3816,9.3127,9.3378,40600.0
2008-12-12 11:15:00,14.9,14.91,14.84,14.86,40500.0,9.3378,9.344,9.3002,9.3127,40500.0
2008-12-12 11:20:00,14.87,14.96,14.87,14.95,125100.0,9.319,9.3754,9.319,9.3691,125100.0
2008-12-12 11:25:00,14.95,14.95,14.86,14.87,73600.0,9.3691,9.3691,9.3127,9.319,73600.0
2008-12-12 11:30:00,14.87,14.9,14.79,14.88,25200.0,9.319,9.3378,9.2688,9.3252,25200.0
2008-12-12 11:35:00,14.88,14.9,14.76,14.76,41500.0,9.3252,9.3378,9.25,9.25,41500.0
2008-12-12 11:40:00,14.75,14.8,14.7,14.75,68400.0,9.2438,9.2751,9.2124,9.2438,68400.0
2008-12-12 11:45:00,14.74,14.79,14.73,14.78,30200.0,9.2375,9.2688,9.2312,9.2626,30200.0
2008-12-12 11:50:00,14.78,14.82,14.74,14.82,36200.0,9.2626,9.2876,9.2375,9.2876,36200.0
2008-12-12 11:55:00,14.82,14.82,14.72,14.76,19600.0,9.2876,9.2876,9.225,9.25,19600.0
2008-12-12 12:00:00,14.77,14.9,14.77,14.86,30400.0,9.2563,9.3378,9.2563,9.3127,30400.0
2008-12-12 12:05:00,14.86,14.9,14.86,14.87,21900.0,9.3127,9.3378,9.3127,9.319,21900.0
2008-12-12 12:10:00,14.89,14.9,14.86,14.86,30600.0,9.3315,9.3378,9.3127,9.3127,30600.0
2008-12-12 12:15:00,14.86,14.89,14.82,14.89,29700.0,9.3127,9.3315,9.2876,9.3315,29700.0
2008-12-12 12:20:00,14.88,14.9,14.87,14.9,51700.0,9.3252,9.3378,9.319,9.3378,51700.0
2008-12-12 12:25:00,14.89,14.9,14.85,14.9,38300.0,9.3315,9.3378,9.3064,9.3378,38300.0
2008-12-12 12:30:00,14.9,14.9,14.86,14.9,25900.0,9.3378,9.3378,9.3127,9.3378,25900.0
2008-12-12 12:35:00,14.9,14.96,14.89,14.96,48000.0,9.3378,9.3754,9.3315,9.3754,48000.0
2008-12-12 12:40:00,14.96,15.02,14.96,15.0,39400.0,9.3754,9.413,9.3754,9.4004,39400.0
2008-12-12 12:45:00,15.0,15.08,15.0,15.05,49100.0,9.4004,9.4506,9.4004,9.4318,49100.0
2008-12-12 12:50:00,15.06,15.2,15.06,15.2,25000.0,9.4381,9.5258,9.4381,9.5258,25000.0
2008-12-12 12:55:00,15.2,15.24,15.17,15.19,34100.0,9.5258,9.5509,9.507,9.5195,34100.0
2008-12-12 13:00:00,15.19,15.25,15.19,15.2,56700.0,9.5195,9.5571,9.5195,9.5258,56700.0
2008-12-12 13:05:00,15.2,15.24,15.18,15.2,30200.0,9.5258,9.5509,9.5133,9.5258,30200.0
2008-12-12 13:10:00,15.21,15.21,15.12,15.12,29000.0,9.5321,9.5321,9.4757,9.4757,29000.0
2008-12-12 13:15:00,15.13,15.18,15.13,15.15,41700.0,9.4819,9.5133,9.4819,9.4945,41700.0
2008-12-12 13:20:00,15.15,15.2,15.14,15.2,38200.0,9.4945,9.5258,9.4882,9.5258,38200.0
2008-12-12 13:25:00,15.19,15.21,15.07,15.14,55400.0,9.5195,9.5321,9.4443,9.4882,55400.0
2008-12-12 13:30:00,15.14,15.16,15.07,15.07,52300.0,9.4882,9.5007,9.4443,9.4443,52300.0
2008-12-12 13:35:00,15.07,15.07,15.0,15.03,54600.0,9.4443,9.4443,9.4004,9.4192,54600.0
2008-12-12 13:40:00,15.04,15.04,14.93,14.97,37900.0,9.4255,9.4255,9.3566,9.3816,37900.0
2008-12-12 13:45:00,14.98,15.06,14.97,15.01,38700.0,9.3879,9.4381,9.3816,9.4067,38700.0
2008-12-12 13:50:00,15.0,15.04,14.91,14.99,35000.0,9.4004,9.4255,9.344,9.3942,35000.0
2008-12-12 13:55:00,14.99,15.07,14.99,15.0,26800.0,9.3942,9.4443,9.3942,9.4004,26800.0
2008-12-12 14:00:00,15.0,15.12,14.98,15.12,35500.0,9.4004,9.4757,9.3879,9.4757,35500.0
2008-12-12 14:05:00,15.12,15.17,15.01,15.01,40900.0,9.4757,9.507,9.4067,9.4067,40900.0
2008-12-12 14:10:00,15.03,15.1,15.01,15.03,29500.0,9.4192,9.4631,9.4067,9.4192,29500.0
2008-12-12 14:15:00,15.04,15.11,14.94,14.96,28100.0,9.4255,9.4694,9.3628,9.3754,28100.0
2008-12-12 14:20:00,14.95,15.01,14.88,15.01,37600.0,9.3691,9.4067,9.3252,9.4067,37600.0
2008-12-12 14:25:00,15.01,15.03,14.89,14.98,36600.0,9.4067,9.4192,9.3315,9.3879,36600.0
2008-12-12 14:30:00,14.96,14.97,14.82,14.95,66600.0,9.3754,9.3816,9.2876,9.3691,66600.0
2008-12-12 14:35:00,14.93,15.08,14.9,15.04,50700.0,9.3566,9.4506,9.3378,9.4255,50700.0
2008-12-12 14:40:00,15.05,15.11,15.0,15.04,37300.0,9.4318,9.4694,9.4004,9.4255,37300.0
2008-12-12 14:45:00,15.03,15.1,14.96,15.09,46000.0,9.4192,9.4631,9.3754,9.4569,46000.0
2008-12-12 14:50:00,15.09,15.31,15.09,15.23,106800.0,9.4569,9.5947,9.4569,9.5446,106800.0
2008-12-12 14:55:00,15.22,15.27,15.15,15.24,59300.0,9.5383,9.5697,9.4945,9.5509,59300.0
2008-12-12 15:00:00,15.23,15.42,15.22,15.29,60000.0,9.5446,9.6637,9.5383,9.5822,60000.0
2008-12-12 15:05:00,15.29,15.31,15.17,15.22,66200.0,9.5822,9.5947,9.507,9.5383,66200.0
2008-12-12 15:10:00,15.21,15.22,15.11,15.18,70300.0,9.5321,9.5383,9.4694,9.5133,70300.0
2008-12-12 15:15:00,15.17,15.2,15.02,15.03,93400.0,9.507,9.5258,9.413,9.4192,93400.0
2008-12-12 15:20:00,15.03,15.26,15.03,15.1,78700.0,9.4192,9.5634,9.4192,9.4631,78700.0
2008-12-12 15:25:00,15.11,15.18,15.03,15.16,53000.0,9.4694,9.5133,9.4192,9.5007,53000.0
2008-12-12 15:30:00,15.17,15.17,15.04,15.08,75600.0,9.507,9.507,9.4255,9.4506,75600.0
2008-12-12 15:35:00,15.08,15.2,14.99,15.16,79000.0,9.4506,9.5258,9.3942,9.5007,79000.0
2008-12-12 15:40:00,15.14,15.23,15.11,15.14,71900.0,9.4882,9.5446,9.4694,9.4882,71900.0
2008-12-12 15:45:00,15.15,15.19,15.03,15.12,72600.0,9.4945,9.5195,9.4192,9.4757,72600.0
2008-12-12 15:50:00,15.12,15.19,15.08,15.12,92000.0,9.4757,9.5195,9.4506,9.4757,92000.0
2008-12-12 15:55:00,15.13,15.35,15.06,15.32,375200.0,9.4819,9.6198,9.4381,9.601,375200.0
2008-12-15 09:30:00,14.68,15.67,14.68,15.54,57400.0,9.1999,9.8203,9.1999,9.7389,57400.0
2008-12-15 09:35:00,15.53,15.56,15.32,15.36,48200.0,9.7326,9.7514,9.601,9.6261,48200.0
2008-12-15 09:40:00,15.34,15.36,15.18,15.18,60400.0,9.6135,9.6261,9.5133,9.5133,60400.0
2008-12-15 09:45:00,15.17,15.28,15.14,15.14,52500.0,9.507,9.5759,9.4882,9.4882,52500.0
2008-12-15 09:50:00,15.13,15.13,15.0,15.02,33800.0,9.4819,9.4819,9.4004,9.413,33800.0
2008-12-15 09:55:00,15.02,15.03,14.94,14.94,28600.0,9.413,9.4192,9.3628,9.3628,28600.0
2008-12-15 10:00:00,14.94,14.95,14.86,14.9,69300.0,9.3628,9.3691,9.3127,9.3378,69300.0
2008-12-15 10:05:00,14.9,15.05,14.9,14.96,69400.0,9.3378,9.4318,9.3378,9.3754,69400.0
2008-12-15 10:10:00,14.96,15.06,14.92,15.01,37200.0,9.3754,9.4381,9.3503,9.4067,37200.0
2008-12-15 10:15:00,15.01,15.07,14.95,15.03,37100.0,9.4067,9.4443,9.3691,9.4192,37100.0
2008-12-15 10:20:00,15.03,15.03,14.97,15.01,55100.0,9.4192,9.4192,9.3816,9.4067,55100.0
2008-12-15 10:25:00,15.01,15.06,14.98,15.01,39500.0,9.4067,9.4381,9.3879,9.4067,39500.0
2008-12-15 10:30:00,15.0,15.08,14.98,15.05,62700.0,9.4004,9.4506,9.3879,9.4318,62700.0
2008-12-15 10:35:00,15.05,15.12,14.98,15.12,45200.0,9.4318,9.4757,9.3879,9.4757,45200.0
2008-12-15 10:40:00,15.11,15.11,15.01,15.02,37200.0,9.4694,9.4694,9.4067,9.413,37200.0
2008-12-15 10:45:00,15.01,15.05,14.86,14.87,91400.0,9.4067,9.4318,9.3127,9.319,91400.0
2008-12-15 10:50:00,14.87,14.9,14.83,14.84,29400.0,9.319,9.3378,9.2939,9.3002,29400.0
2008-12-15 10:55:00,14.85,14.9,14.81,14.84,34200.0,9.3064,9.3378,9.2814,9.3002,34200.0
2008-12-15 11:00:00,14.83,14.86,14.8,14.81,24300.0,9.2939,9.3127,9.2751,9.2814,24300.0
2008-12-15 11:05:00,14.81,14.87,14.76,14.82,60800.0,9.2814,9.319,9.25,9.2876,60800.0
2008-12-15 11:10:00,14.83,14.91,14.79,14.9,35300.0,9.2939,9.344,9.2688,9.3378,35300.0
2008-12-15 11:15:00,14.91,14.96,14.84,14.84,26400.0,9.344,9.3754,9.3002,9.3002,26400.0
2008-12-15 11:20:00,14.84,14.94,14.84,14.87,34400.0,9.3002,9.3628,9.3002,9.319,34400.0
2008-12-15 11:25:00,14.86,14.89,14.85,14.86,15400.0,9.3127,9.3315,9.3064,9.3127,15400.0
2008-12-15 11:30:00,14.84,14.9,14.79,14.81,23200.0,9.3002,9.3378,9.2688,9.2814,23200.0
2008-12-15 11:35:00,14.81,14.82,14.7,14.71,40700.0,9.2814,9.2876,9.2124,9.2187,40700.0
2008-12-15 11:40:00,14.71,14.86,14.71,14.85,45200.0,9.2187,9.3127,9.2187,9.3064,45200.0
2008-12-15 11:45:00,14.85,14.89,14.84,14.89,22800.0,9.3064,9.3315,9.3002,9.3315,22800.0
2008-12-15 11:50:00,14.9,14.97,14.89,14.93,25700.0,9.3378,9.3816,9.3315,9.3566,25700.0
2008-12-15 11:55:00,14.93,14.94,14.86,14.88,16700.0,9.3566,9.3628,9.3127,9.3252,16700.0
2008-12-15 12:00:00,14.88,14.89,14.84,14.87,19800.0,9.3252,9.3315,9.3002,9.319,19800.0
2008-12-15 12:05:00,14.87,14.97,14.86,14.96,23000.0,9.319,9.3816,9.3127,9.3754,23000.0
2008-12-15 12:10:00,14.97,14.98,14.96,14.97,16300.0,9.3816,9.3879,9.3754,9.3816,16300.0
2008-12-15 12:15:00,14.97,15.0,14.93,14.99,24700.0,9.3816,9.4004,9.3566,9.3942,24700.0
2008-12-15 12:20:00,14.99,15.07,14.97,15.05,34100.0,9.3942,9.4443,9.3816,9.4318,34100.0
2008-12-15 12:25:00,15.05,15.12,15.05,15.09,23300.0,9.4318,9.4757,9.4318,9.4569,23300.0
2008-12-15 12:30:00,15.09,15.1,15.08,15.08,18700.0,9.4569,9.4631,9.4506,9.4506,18700.0
2008-12-15 12:35:00,15.09,15.09,15.04,15.04,12900.0,9.4569,9.4569,9.4255,9.4255,12900.0
2008-12-15 12:40:00,15.04,15.06,15.02,15.04,12600.0,9.4255,9.4381,9.413,9.4255,12600.0
2008-12-15 12:45:00,15.04,15.08,15.0,15.0,18800.0,9.4255,9.4506,9.4004,9.4004,18800.0
2008-12-15 12:50:00,15.0,15.03,14.99,15.0,27600.0,9.4004,9.4192,9.3942,9.4004,27600.0
2008-12-15 12:55:00,15.0,15.05,14.99,15.04,29900.0,9.4004,9.4318,9.3942,9.4255,29900.0
2008-12-15 13:00:00,15.04,15.05,14.95,14.96,35400.0,9.4255,9.4318,9.3691,9.3754,35400.0
2008-12-15 13:05:00,14.96,14.98,14.89,14.89,29400.0,9.3754,9.3879,9.3315,9.3315,29400.0
2008-12-15 13:10:00,14.89,14.9,14.87,14.89,32900.0,9.3315,9.3378,9.319,9.3315,32900.0
2008-12-15 13:15:00,14.89,14.9,14.87,14.87,26900.0,9.3315,9.3378,9.319,9.319,26900.0
2008-12-15 13:20:00,14.87,14.9,14.86,14.87,64500.0,9.319,9.3378,9.3127,9.319,64500.0
2008-12-15 13:25:00,14.86,14.87,14.82,14.83,97700.0,9.3127,9.319,9.2876,9.2939,97700.0
2008-12-15 13:30:00,14.84,14.88,14.83,14.86,35000.0,9.3002,9.3252,9.2939,9.3127,35000.0
2008-12-15 13:35:00,14.87,14.89,14.84,14.85,47700.0,9.319,9.3315,9.3002,9.3064,47700.0
2008-12-15 13:40:00,14.86,14.89,14.85,14.86,45400.0,9.3127,9.3315,9.3064,9.3127,45400.0
2008-12-15 13:45:00,14.85,14.87,14.83,14.84,45100.0,9.3064,9.319,9.2939,9.3002,45100.0
2008-12-15 13:50:00,14.84,14.87,14.81,14.87,45200.0,9.3002,9.319,9.2814,9.319,45200.0
2008-12-15 13:55:00,14.86,14.87,14.84,14.87,34700.0,9.3127,9.319,9.3002,9.319,34700.0
2008-12-15 14:00:00,14.87,14.9,14.85,14.85,49700.0,9.319,9.3378,9.3064,9.3064,49700.0
2008-12-15 14:05:00,14.86,14.89,14.86,14.89,24100.0,9.3127,9.3315,9.3127,9.3315,24100.0
2008-12-15 14:10:00,14.89,14.9,14.81,14.81,71600.0,9.3315,9.3378,9.2814,9.2814,71600.0
2008-12-15 14:15:00,14.81,14.83,14.76,14.8,49200.0,9.2814,9.2939,9.25,9.2751,49200.0
2008-12-15 14:20:00,14.8,14.84,14.79,14.8,71900.0,9.2751,9.3002,9.2688,9.2751,71900.0
2008-12-15 14:25:00,14.79,14.82,14.69,14.7,56900.0,9.2688,9.2876,9.2062,9.2124,56900.0
2008-12-15 14:30:00,14.7,14.8,14.67,14.8,40100.0,9.2124,9.2751,9.1936,9.2751,40100.0
2008-12-15 14:35:00,14.79,14.8,14.75,14.78,35200.0,9.2688,9.2751,9.2438,9.2626,35200.0
2008-12-15 14:40:00,14.78,14.81,14.72,14.72,38600.0,9.2626,9.2814,9.225,9.225,38600.0
2008-12-15 14:45:00,14.71,14.73,14.68,14.7,33500.0,9.2187,9.2312,9.1999,9.2124,33500.0
2008-12-15 14:50:00,14.7,14.72,14.69,14.7,26100.0,9.2124,9.225,9.2062,9.2124,26100.0
2008-12-15 14:55:00,14.7,14.72,14.66,14.67,17100.0,9.2124,9.225,9.1874,9.1936,17100.0
2008-12-15 15:00:00,14.67,14.7,14.64,14.68,39000.0,9.1936,9.2124,9.1748,9.1999,39000.0
2008-12-15 15:05:00,14.68,14.7,14.65,14.66,49800.0,9.1999,9.2124,9.1811,9.1874,49800.0
2008-12-15 15:10:00,14.66,14.67,14.56,14.6,53100.0,9.1874,9.1936,9.1247,9.1498,53100.0
2008-12-15 15:15:00,14.58,14.61,14.56,14.57,39700.0,9.1372,9.156,9.1247,9.131,39700.0
2008-12-15 15:20:00,14.56,14.6,14.56,14.6,56900.0,9.1247,9.1498,9.1247,9.1498,56900.0
2008-12-15 15:25:00,14.6,14.6,14.56,14.59,62900.0,9.1498,9.1498,9.1247,9.1435,62900.0
2008-12-15 15:30:00,14.59,14.62,14.54,14.6,221200.0,9.1435,9.1623,9.1122,9.1498,221200.0
2008-12-15 15:35:00,14.61,14.78,14.61,14.71,224800.0,9.156,9.2626,9.156,9.2187,224800.0
2008-12-15 15:40:00,14.7,14.84,14.66,14.74,319700.0,9.2124,9.3002,9.1874,9.2375,319700.0
2008-12-15 15:45:00,14.73,14.8,14.7,14.73,342400.0,9.2312,9.2751,9.2124,9.2312,342400.0
2008-12-15 15:50:00,14.73,14.77,14.67,14.71,159600.0,9.2312,9.2563,9.1936,9.2187,159600.0
2008-12-15 15:55:00,14.72,14.8,14.71,14.78,205400.0,9.225,9.2751,9.2187,9.2626,205400.0
2008-12-16 09:30:00,14.18,14.42,13.68,13.95,196100.0,8.8866,9.037,8.5732,8.7424,196100.0
2008-12-16 09:35:00,13.94,14.25,13.93,14.23,194200.0,8.7362,8.9304,8.7299,8.9179,194200.0
2008-12-16 09:40:00,14.23,14.27,14.16,14.23,120700.0,8.9179,8.943,8.874,8.9179,120700.0
2008-12-16 09:45:00,14.22,14.27,14.08,14.16,160100.0,8.9116,8.943,8.8239,8.874,160100.0
2008-12-16 09:50:00,14.16,14.23,14.14,14.19,72500.0,8.874,8.9179,8.8615,8.8928,72500.0
2008-12-16 09:55:00,14.19,14.23,14.12,14.16,77900.0,8.8928,8.9179,8.849,8.874,77900.0
2008-12-16 10:00:00,14.15,14.3,14.13,14.3,62600.0,8.8678,8.9618,8.8552,8.9618,62600.0
2008-12-16 10:05:00,14.3,14.35,14.21,14.35,71600.0,8.9618,8.9931,8.9054,8.9931,71600.0
2008-12-16 10:10:00,14.35,14.4,14.34,14.37,77400.0,8.9931,9.0244,8.9868,9.0056,77400.0
2008-12-16 10:15:00,14.37,14.37,14.25,14.28,130200.0,9.0056,9.0056,8.9304,8.9492,130200.0
2008-12-16 10:20:00,14.28,14.3,14.2,14.22,95300.0,8.9492,8.9618,8.8991,8.9116,95300.0
2008-12-16 10:25:00,14.21,14.26,14.15,14.15,125200.0,8.9054,8.9367,8.8678,8.8678,125200.0
2008-12-16 10:30:00,14.15,14.21,14.15,14.2,58100.0,8.8678,8.9054,8.8678,8.8991,58100.0
2008-12-16 10:35:00,14.2,14.24,14.19,14.21,70400.0,8.8991,8.9242,8.8928,8.9054,70400.0
2008-12-16 10:40:00,14.21,14.25,14.2,14.22,60100.0,8.9054,8.9304,8.8991,8.9116,60100.0
2008-12-16 10:45:00,14.22,14.24,14.21,14.24,59200.0,8.9116,8.9242,8.9054,8.9242,59200.0
2008-12-16 10:50:00,14.24,14.26,14.23,14.24,61700.0,8.9242,8.9367,8.9179,8.9242,61700.0
2008-12-16 10:55:00,14.24,14.25,14.23,14.24,34700.0,8.9242,8.9304,8.9179,8.9242,34700.0
2008-12-16 11:00:00,14.25,14.28,14.24,14.27,97600.0,8.9304,8.9492,8.9242,8.943,97600.0
2008-12-16 11:05:00,14.27,14.28,14.25,14.25,62200.0,8.943,8.9492,8.9304,8.9304,62200.0
2008-12-16 11:10:00,14.25,14.27,14.22,14.23,229900.0,8.9304,8.943,8.9116,8.9179,229900.0
2008-12-16 11:15:00,14.23,14.26,14.22,14.24,77300.0,8.9179,8.9367,8.9116,8.9242,77300.0
2008-12-16 11:20:00,14.25,14.26,14.23,14.26,99100.0,8.9304,8.9367,8.9179,8.9367,99100.0
2008-12-16 11:25:00,14.26,14.26,14.24,14.25,37500.0,8.9367,8.9367,8.9242,8.9304,37500.0
2008-12-16 11:30:00,14.25,14.26,14.23,14.25,95400.0,8.9304,8.9367,8.9179,8.9304,95400.0
2008-12-16 11:35:00,14.25,14.26,14.23,14.25,150200.0,8.9304,8.9367,8.9179,8.9304,150200.0
2008-12-16 11:40:00,14.25,14.25,14.23,14.25,31700.0,8.9304,8.9304,8.9179,8.9304,31700.0
2008-12-16 11:45:00,14.24,14.25,14.24,14.25,47300.0,8.9242,8.9304,8.9242,8.9304,47300.0
2008-12-16 11:50:00,14.25,14.25,14.23,14.23,25700.0,8.9304,8.9304,8.9179,8.9179,25700.0
2008-12-16 11:55:00,14.23,14.24,14.22,14.23,21300.0,8.9179,8.9242,8.9116,8.9179,21300.0
2008-12-16 12:00:00,14.24,14.24,14.2,14.21,43400.0,8.9242,8.9242,8.8991,8.9054,43400.0
2008-12-16 12:05:00,14.21,14.22,14.2,14.21,39200.0,8.9054,8.9116,8.8991,8.9054,39200.0
2008-12-16 12:10:00,14.21,14.22,14.2,14.21,35000.0,8.9054,8.9116,8.8991,8.9054,35000.0
2008-12-16 12:15:00,14.21,14.24,14.21,14.24,33900.0,8.9054,8.9242,8.9054,8.9242,33900.0
2008-12-16 12:20:00,14.23,14.25,14.22,14.24,31300.0,8.9179,8.9304,8.9116,8.9242,31300.0
2008-12-16 12:25:00,14.23,14.25,14.23,14.24,20600.0,8.9179,8.9304,8.9179,8.9242,20600.0
2008-12-16 12:30:00,14.25,14.25,14.24,14.25,43900.0,8.9304,8.9304,8.9242,8.9304,43900.0
2008-12-16 12:35:00,14.25,14.25,14.23,14.24,66500.0,8.9304,8.9304,8.9179,8.9242,66500.0
2008-12-16 12:40:00,14.25,14.25,14.23,14.24,139200.0,8.9304,8.9304,8.9179,8.9242,139200.0
2008-12-16 12:45:00,14.24,14.26,14.22,14.24,51400.0,8.9242,8.9367,8.9116,8.9242,51400.0
2008-12-16 12:50:00,14.25,14.25,14.24,14.25,25200.0,8.9304,8.9304,8.9242,8.9304,25200.0
2008-12-16 12:55:00,14.24,14.25,14.22,14.22,42000.0,8.9242,8.9304,8.9116,8.9116,42000.0
2008-12-16 13:00:00,14.23,14.24,14.22,14.22,19500.0,8.9179,8.9242,8.9116,8.9116,19500.0
2008-12-16 13:05:00,14.23,14.23,14.21,14.23,26500.0,8.9179,8.9179,8.9054,8.9179,26500.0
2008-12-16 13:10:00,14.23,14.3,14.22,14.3,50300.0,8.9179,8.9618,8.9116,8.9618,50300.0
2008-12-16 13:15:00,14.3,14.3,14.28,14.3,49100.0,8.9618,8.9618,8.9492,8.9618,49100.0
2008-12-16 13:20:00,14.3,14.3,14.27,14.27,37200.0,8.9618,8.9618,8.943,8.943,37200.0
2008-12-16 13:25:00,14.28,14.28,14.27,14.28,22500.0,8.9492,8.9492,8.943,8.9492,22500.0
2008-12-16 13:30:00,14.28,14.28,14.25,14.25,69400.0,8.9492,8.9492,8.9304,8.9304,69400.0
2008-12-16 13:35:00,14.26,14.29,14.24,14.28,169400.0,8.9367,8.9555,8.9242,8.9492,169400.0
2008-12-16 13:40:00,14.28,14.28,14.26,14.28,32400.0,8.9492,8.9492,8.9367,8.9492,32400.0
2008-12-16 13:45:00,14.28,14.28,14.27,14.28,55100.0,8.9492,8.9492,8.943,8.9492,55100.0
2008-12-16 13:50:00,14.28,14.29,14.25,14.27,64000.0,8.9492,8.9555,8.9304,8.943,64000.0
2008-12-16 13:55:00,14.27,14.3,14.26,14.3,166800.0,8.943,8.9618,8.9367,8.9618,166800.0
2008-12-16 14:00:00,14.3,14.34,14.29,14.34,50800.0,8.9618,8.9868,8.9555,8.9868,50800.0
2008-12-16 14:05:00,14.33,14.37,14.31,14.32,35700.0,8.9806,9.0056,8.968,8.9743,35700.0
2008-12-16 14:10:00,14.32,14.38,14.3,14.3,43100.0,8.9743,9.0119,8.9618,8.9618,43100.0
2008-12-16 14:15:00,14.3,14.33,14.29,14.31,26200.0,8.9618,8.9806,8.9555,8.968,26200.0
2008-12-16 14:20:00,14.31,14.53,14.3,14.37,126500.0,8.968,9.1059,8.9618,9.0056,126500.0
2008-12-16 14:25:00,14.37,14.42,14.3,14.38,215500.0,9.0056,9.037,8.9618,9.0119,215500.0
2008-12-16 14:30:00,14.38,14.47,14.33,14.46,352100.0,9.0119,9.0683,8.9806,9.062,352100.0
2008-12-16 14:35:00,14.47,14.47,14.38,14.4,215900.0,9.0683,9.0683,9.0119,9.0244,215900.0
2008-12-16 14:40:00,14.39,14.43,14.32,14.38,294800.0,9.0182,9.0432,8.9743,9.0119,294800.0
2008-12-16 14:45:00,14.38,14.4,14.34,14.39,140500.0,9.0119,9.0244,8.9868,9.0182,140500.0
2008-12-16 14:50:00,14.38,14.46,14.35,14.45,336800.0,9.0119,9.062,8.9931,9.0558,336800.0
2008-12-16 14:55:00,14.44,14.48,14.4,14.47,344800.0,9.0495,9.0746,9.0244,9.0683,344800.0
2008-12-16 15:00:00,14.48,14.51,14.4,14.43,197000.0,9.0746,9.0934,9.0244,9.0432,197000.0
2008-12-16 15:05:00,14.43,14.51,14.41,14.49,190900.0,9.0432,9.0934,9.0307,9.0808,190900.0
2008-12-16 15:10:00,14.49,14.55,14.48,14.49,334500.0,9.0808,9.1184,9.0746,9.0808,334500.0
2008-12-16 15:15:00,14.49,14.51,14.45,14.47,297500.0,9.0808,9.0934,9.0558,9.0683,297500.0
2008-12-16 15:20:00,14.48,14.56,14.48,14.53,191500.0,9.0746,9.1247,9.0746,9.1059,191500.0
2008-12-16 15:25:00,14.52,14.55,14.5,14.53,393400.0,9.0996,9.1184,9.0871,9.1059,393400.0
2008-12-16 15:30:00,14.52,14.55,14.48,14.51,269400.0,9.0996,9.1184,9.0746,9.0934,269400.0
2008-12-16 15:35:00,14.51,14.55,14.47,14.55,216500.0,9.0934,9.1184,9.0683,9.1184,216500.0
2008-12-16 15:40:00,14.54,14.64,14.52,14.64,506300.0,9.1122,9.1748,9.0996,9.1748,506300.0
2008-12-16 15:45:00,14.63,14.67,14.54,14.56,342600.0,9.1686,9.1936,9.1122,9.1247,342600.0
2008-12-16 15:50:00,14.56,14.78,14.56,14.77,350900.0,9.1247,9.2626,9.1247,9.2563,350900.0
2008-12-16 15:55:00,14.78,14.92,14.76,14.9,653900.0,9.2626,9.3503,9.25,9.3378,653900.0
2008-12-17 09:30:00,14.65,14.72,14.37,14.58,91900.0,9.1811,9.225,9.0056,9.1372,91900.0
2008-12-17 09:35:00,14.59,14.92,14.48,14.9,143800.0,9.1435,9.3503,9.0746,9.3378,143800.0
2008-12-17 09:40:00,14.89,14.9,14.74,14.79,254000.0,9.3315,9.3378,9.2375,9.2688,254000.0
2008-12-17 09:45:00,14.79,14.82,14.75,14.79,127400.0,9.2688,9.2876,9.2438,9.2688,127400.0
2008-12-17 09:50:00,14.79,14.84,14.71,14.73,127800.0,9.2688,9.3002,9.2187,9.2312,127800.0
2008-12-17 09:55:00,14.73,14.73,14.64,14.73,102100.0,9.2312,9.2312,9.1748,9.2312,102100.0
2008-12-17 10:00:00,14.72,14.79,14.68,14.68,100700.0,9.225,9.2688,9.1999,9.1999,100700.0
2008-12-17 10:05:00,14.68,14.71,14.63,14.67,134600.0,9.1999,9.2187,9.1686,9.1936,134600.0
2008-12-17 10:10:00,14.67,14.68,14.61,14.62,262900.0,9.1936,9.1999,9.156,9.1623,262900.0
2008-12-17 10:15:00,14.62,14.65,14.56,14.6,130700.0,9.1623,9.1811,9.1247,9.1498,130700.0
2008-12-17 10:20:00,14.59,14.6,14.55,14.55,45500.0,9.1435,9.1498,9.1184,9.1184,45500.0
2008-12-17 10:25:00,14.56,14.57,14.47,14.52,93000.0,9.1247,9.131,9.0683,9.0996,93000.0
2008-12-17 10:30:00,14.51,14.53,14.45,14.45,46500.0,9.0934,9.1059,9.0558,9.0558,46500.0
2008-12-17 10:35:00,14.46,14.51,14.42,14.5,57100.0,9.062,9.0934,9.037,9.0871,57100.0
2008-12-17 10:40:00,14.5,14.59,14.48,14.59,37700.0,9.0871,9.1435,9.0746,9.1435,37700.0
2008-12-17 10:45:00,14.59,14.59,14.51,14.51,39800.0,9.1435,9.1435,9.0934,9.0934,39800.0
2008-12-17 10:50:00,14.5,14.59,14.48,14.56,48900.0,9.0871,9.1435,9.0746,9.1247,48900.0
2008-12-17 10:55:00,14.56,14.62,14.51,14.54,56900.0,9.1247,9.1623,9.0934,9.1122,56900.0
2008-12-17 11:00:00,14.55,14.6,14.51,14.54,55000.0,9.1184,9.1498,9.0934,9.1122,55000.0
2008-12-17 11:05:00,14.54,14.59,14.51,14.59,52300.0,9.1122,9.1435,9.0934,9.1435,52300.0
2008-12-17 11:10:00,14.6,14.63,14.55,14.63,41000.0,9.1498,9.1686,9.1184,9.1686,41000.0
2008-12-17 11:15:00,14.62,14.62,14.53,14.56,34200.0,9.1623,9.1623,9.1059,9.1247,34200.0
2008-12-17 11:20:00,14.56,14.56,14.5,14.51,61300.0,9.1247,9.1247,9.0871,9.0934,61300.0
2008-12-17 11:25:00,14.51,14.52,14.46,14.47,48800.0,9.0934,9.0996,9.062,9.0683,48800.0
2008-12-17 11:30:00,14.47,14.49,14.38,14.4,78100.0,9.0683,9.0808,9.0119,9.0244,78100.0
2008-12-17 11:35:00,14.4,14.4,14.31,14.38,112100.0,9.0244,9.0244,8.968,9.0119,112100.0
2008-12-17 11:40:00,14.38,14.4,14.37,14.38,63700.0,9.0119,9.0244,9.0056,9.0119,63700.0
2008-12-17 11:45:00,14.38,14.41,14.37,14.39,50800.0,9.0119,9.0307,9.0056,9.0182,50800.0
2008-12-17 11:50:00,14.4,14.41,14.36,14.36,39400.0,9.0244,9.0307,8.9994,8.9994,39400.0
2008-12-17 11:55:00,14.36,14.44,14.35,14.37,74300.0,8.9994,9.0495,8.9931,9.0056,74300.0
2008-12-17 12:00:00,14.38,14.4,14.35,14.35,32100.0,9.0119,9.0244,8.9931,8.9931,32100.0
2008-12-17 12:05:00,14.35,14.44,14.35,14.43,102400.0,8.9931,9.0495,8.9931,9.0432,102400.0
2008-12-17 12:10:00,14.43,14.46,14.41,14.43,92000.0,9.0432,9.062,9.0307,9.0432,92000.0
2008-12-17 12:15:00,14.42,14.45,14.41,14.44,25600.0,9.037,9.0558,9.0307,9.0495,25600.0
2008-12-17 12:20:00,14.44,14.49,14.4,14.48,50800.0,9.0495,9.0808,9.0244,9.0746,50800.0
2008-12-17 12:25:00,14.48,14.48,14.43,14.43,59900.0,9.0746,9.0746,9.0432,9.0432,59900.0
2008-12-17 12:30:00,14.43,14.46,14.39,14.41,53200.0,9.0432,9.062,9.0182,9.0307,53200.0
2008-12-17 12:35:00,14.41,14.43,14.38,14.39,46300.0,9.0307,9.0432,9.0119,9.0182,46300.0
2008-12-17 12:40:00,14.4,14.43,14.39,14.41,141600.0,9.0244,9.0432,9.0182,9.0307,141600.0
2008-12-17 12:45:00,14.42,14.43,14.4,14.41,48200.0,9.037,9.0432,9.0244,9.0307,48200.0
2008-12-17 12:50:00,14.42,14.49,14.41,14.48,74300.0,9.037,9.0808,9.0307,9.0746,74300.0
2008-12-17 12:55:00,14.48,14.49,14.42,14.42,80000.0,9.0746,9.0808,9.037,9.037,80000.0
2008-12-17 13:00:00,14.43,14.43,14.39,14.42,45100.0,9.0432,9.0432,9.0182,9.037,45100.0
2008-12-17 13:05:00,14.42,14.43,14.4,14.41,29500.0,9.037,9.0432,9.0244,9.0307,29500.0
2008-12-17 13:10:00,14.42,14.48,14.42,14.44,34400.0,9.037,9.0746,9.037,9.0495,34400.0
2008-12-17 13:15:00,14.45,14.5,14.42,14.42,140800.0,9.0558,9.0871,9.037,9.037,140800.0
2008-12-17 13:20:00,14.43,14.53,14.43,14.5,43300.0,9.0432,9.1059,9.0432,9.0871,43300.0
2008-12-17 13:25:00,14.5,14.55,14.45,14.45,39300.0,9.0871,9.1184,9.0558,9.0558,39300.0
2008-12-17 13:30:00,14.45,14.48,14.43,14.48,30200.0,9.0558,9.0746,9.0432,9.0746,30200.0
2008-12-17 13:35:00,14.48,14.58,14.47,14.58,30600.0,9.0746,9.1372,9.0683,9.1372,30600.0
2008-12-17 13:40:00,14.58,14.62,14.57,14.57,36700.0,9.1372,9.1623,9.131,9.131,36700.0
2008-12-17 13:45:00,14.57,14.58,14.54,14.56,59000.0,9.131,9.1372,9.1122,9.1247,59000.0
2008-12-17 13:50:00,14.55,14.56,14.5,14.55,44100.0,9.1184,9.1247,9.0871,9.1184,44100.0
2008-12-17 13:55:00,14.55,14.55,14.49,14.5,29600.0,9.1184,9.1184,9.0808,9.0871,29600.0
2008-12-17 14:00:00,14.5,14.53,14.46,14.51,36400.0,9.0871,9.1059,9.062,9.0934,36400.0
2008-12-17 14:05:00,14.52,14.56,14.51,14.55,67200.0,9.0996,9.1247,9.0934,9.1184,67200.0
2008-12-17 14:10:00,14.55,14.56,14.52,14.56,84200.0,9.1184,9.1247,9.0996,9.1247,84200.0
2008-12-17 14:15:00,14.56,14.56,14.5,14.52,105900.0,9.1247,9.1247,9.0871,9.0996,105900.0
2008-12-17 14:20:00,14.52,14.54,14.4,14.43,49900.0,9.0996,9.1122,9.0244,9.0432,49900.0
2008-12-17 14:25:00,14.43,14.44,14.3,14.31,51900.0,9.0432,9.0495,8.9618,8.968,51900.0
2008-12-17 14:30:00,14.32,14.4,14.29,14.29,72200.0,8.9743,9.0244,8.9555,8.9555,72200.0
2008-12-17 14:35:00,14.28,14.33,14.23,14.3,94800.0,8.9492,8.9806,8.9179,8.9618,94800.0
2008-12-17 14:40:00,14.3,14.35,14.28,14.31,70600.0,8.9618,8.9931,8.9492,8.968,70600.0
2008-12-17 14:45:00,14.31,14.39,14.26,14.39,66700.0,8.968,9.0182,8.9367,9.0182,66700.0
2008-12-17 14:50:00,14.39,14.44,14.35,14.38,55200.0,9.0182,9.0495,8.9931,9.0119,55200.0
2008-12-17 14:55:00,14.37,14.44,14.31,14.44,75300.0,9.0056,9.0495,8.968,9.0495,75300.0
2008-12-17 15:00:00,14.44,14.52,14.44,14.52,74800.0,9.0495,9.0996,9.0495,9.0996,74800.0
2008-12-17 15:05:00,14.51,14.52,14.42,14.43,68000.0,9.0934,9.0996,9.037,9.0432,68000.0
2008-12-17 15:10:00,14.43,14.47,14.38,14.47,52100.0,9.0432,9.0683,9.0119,9.0683,52100.0
2008-12-17 15:15:00,14.47,14.54,14.46,14.53,63400.0,9.0683,9.1122,9.062,9.1059,63400.0
2008-12-17 15:20:00,14.53,14.56,14.46,14.49,98300.0,9.1059,9.1247,9.062,9.0808,98300.0
2008-12-17 15:25:00,14.49,14.52,14.32,14.37,180100.0,9.0808,9.0996,8.9743,9.0056,180100.0
2008-12-17 15:30:00,14.36,14.37,14.29,14.3,96600.0,8.9994,9.0056,8.9555,8.9618,96600.0
2008-12-17 15:35:00,14.29,14.35,14.25,14.28,120800.0,8.9555,8.9931,8.9304,8.9492,120800.0
2008-12-17 15:40:00,14.28,14.43,14.27,14.41,198500.0,8.9492,9.0432,8.943,9.0307,198500.0
2008-12-17 15:45:00,14.41,14.48,14.37,14.47,110900.0,9.0307,9.0746,9.0056,9.0683,110900.0
2008-12-17 15:50:00,14.47,14.48,14.4,14.41,131500.0,9.0683,9.0746,9.0244,9.0307,131500.0
2008-12-17 15:55:00,14.42,14.42,14.31,14.33,239500.0,9.037,9.037,8.968,8.9806,239500.0
2008-12-18 09:30:00,14.43,14.45,14.3,14.31,44600.0,9.0432,9.0558,8.9618,8.968,44600.0
2008-12-18 09:35:00,14.31,14.54,14.3,14.45,51100.0,8.968,9.1122,8.9618,9.0558,51100.0
2008-12-18 09:40:00,14.45,14.52,14.43,14.48,49300.0,9.0558,9.0996,9.0432,9.0746,49300.0
2008-12-18 09:45:00,14.48,14.49,14.31,14.35,67400.0,9.0746,9.0808,8.968,8.9931,67400.0
2008-12-18 09:50:00,14.35,14.42,14.26,14.26,79900.0,8.9931,9.037,8.9367,8.9367,79900.0
2008-12-18 09:55:00,14.26,14.39,14.26,14.37,51000.0,8.9367,9.0182,8.9367,9.0056,51000.0
2008-12-18 10:00:00,14.37,14.53,14.37,14.52,90700.0,9.0056,9.1059,9.0056,9.0996,90700.0
2008-12-18 10:05:00,14.53,14.53,14.45,14.49,66000.0,9.1059,9.1059,9.0558,9.0808,66000.0
2008-12-18 10:10:00,14.49,14.51,14.43,14.47,93700.0,9.0808,9.0934,9.0432,9.0683,93700.0
2008-12-18 10:15:00,14.45,14.48,14.39,14.43,47600.0,9.0558,9.0746,9.0182,9.0432,47600.0
2008-12-18 10:20:00,14.42,14.51,14.42,14.46,44700.0,9.037,9.0934,9.037,9.062,44700.0
2008-12-18 10:25:00,14.47,14.58,14.47,14.56,61700.0,9.0683,9.1372,9.0683,9.1247,61700.0
2008-12-18 10:30:00,14.55,14.58,14.54,14.55,36900.0,9.1184,9.1372,9.1122,9.1184,36900.0
2008-12-18 10:35:00,14.55,14.55,14.48,14.51,75000.0,9.1184,9.1184,9.0746,9.0934,75000.0
2008-12-18 10:40:00,14.52,14.6,14.5,14.6,52000.0,9.0996,9.1498,9.0871,9.1498,52000.0
2008-12-18 10:45:00,14.59,14.59,14.53,14.57,30000.0,9.1435,9.1435,9.1059,9.131,30000.0
2008-12-18 10:50:00,14.57,14.57,14.53,14.55,35200.0,9.131,9.131,9.1059,9.1184,35200.0
2008-12-18 10:55:00,14.56,14.56,14.51,14.54,26500.0,9.1247,9.1247,9.0934,9.1122,26500.0
2008-12-18 11:00:00,14.55,14.57,14.53,14.56,54700.0,9.1184,9.131,9.1059,9.1247,54700.0
2008-12-18 11:05:00,14.57,14.59,14.53,14.54,41000.0,9.131,9.1435,9.1059,9.1122,41000.0
2008-12-18 11:10:00,14.53,14.54,14.49,14.5,35400.0,9.1059,9.1122,9.0808,9.0871,35400.0
2008-12-18 11:15:00,14.48,14.5,14.48,14.49,34300.0,9.0746,9.0871,9.0746,9.0808,34300.0
2008-12-18 11:20:00,14.49,14.5,14.44,14.48,33100.0,9.0808,9.0871,9.0495,9.0746,33100.0
2008-12-18 11:25:00,14.47,14.5,14.46,14.48,43500.0,9.0683,9.0871,9.062,9.0746,43500.0
2008-12-18 11:30:00,14.48,14.53,14.48,14.52,252900.0,9.0746,9.1059,9.0746,9.0996,252900.0
2008-12-18 11:35:00,14.52,14.55,14.51,14.53,59600.0,9.0996,9.1184,9.0934,9.1059,59600.0
2008-12-18 11:40:00,14.53,14.56,14.53,14.55,24900.0,9.1059,9.1247,9.1059,9.1184,24900.0
2008-12-18 11:45:00,14.55,14.55,14.54,14.55,33000.0,9.1184,9.1184,9.1122,9.1184,33000.0
2008-12-18 11:50:00,14.55,14.55,14.53,14.55,36800.0,9.1184,9.1184,9.1059,9.1184,36800.0
2008-12-18 11:55:00,14.55,14.58,14.51,14.52,75600.0,9.1184,9.1372,9.0934,9.0996,75600.0
2008-12-18 12:00:00,14.52,14.53,14.46,14.47,74200.0,9.0996,9.1059,9.062,9.0683,74200.0
2008-12-18 12:05:00,14.46,14.46,14.42,14.46,34500.0,9.062,9.062,9.037,9.062,34500.0
2008-12-18 12:10:00,14.46,14.5,14.46,14.5,25200.0,9.062,9.0871,9.062,9.0871,25200.0
2008-12-18 12:15:00,14.5,14.5,14.49,14.49,20200.0,9.0871,9.0871,9.0808,9.0808,20200.0
2008-12-18 12:20:00,14.5,14.5,14.43,14.44,56800.0,9.0871,9.0871,9.0432,9.0495,56800.0
2008-12-18 12:25:00,14.44,14.44,14.4,14.41,31800.0,9.0495,9.0495,9.0244,9.0307,31800.0
2008-12-18 12:30:00,14.42,14.45,14.41,14.44,40400.0,9.037,9.0558,9.0307,9.0495,40400.0
2008-12-18 12:35:00,14.45,14.47,14.4,14.4,37700.0,9.0558,9.0683,9.0244,9.0244,37700.0
2008-12-18 12:40:00,14.4,14.44,14.39,14.44,23200.0,9.0244,9.0495,9.0182,9.0495,23200.0
2008-12-18 12:45:00,14.43,14.45,14.42,14.44,17300.0,9.0432,9.0558,9.037,9.0495,17300.0
2008-12-18 12:50:00,14.44,14.45,14.41,14.43,30900.0,9.0495,9.0558,9.0307,9.0432,30900.0
2008-12-18 12:55:00,14.43,14.44,14.42,14.43,13500.0,9.0432,9.0495,9.037,9.0432,13500.0
2008-12-18 13:00:00,14.43,14.45,14.41,14.42,26600.0,9.0432,9.0558,9.0307,9.037,26600.0
2008-12-18 13:05:00,14.43,14.45,14.43,14.44,15400.0,9.0432,9.0558,9.0432,9.0495,15400.0
2008-12-18 13:10:00,14.44,14.45,14.44,14.45,8500.0,9.0495,9.0558,9.0495,9.0558,8500.0
2008-12-18 13:15:00,14.45,14.5,14.44,14.49,120600.0,9.0558,9.0871,9.0495,9.0808,120600.0
2008-12-18 13:20:00,14.5,14.5,14.48,14.48,30100.0,9.0871,9.0871,9.0746,9.0746,30100.0
2008-12-18 13:25:00,14.47,14.47,14.42,14.43,35300.0,9.0683,9.0683,9.037,9.0432,35300.0
2008-12-18 13:30:00,14.43,14.49,14.42,14.48,16100.0,9.0432,9.0808,9.037,9.0746,16100.0
2008-12-18 13:35:00,14.48,14.5,14.46,14.49,21300.0,9.0746,9.0871,9.062,9.0808,21300.0
2008-12-18 13:40:00,14.49,14.5,14.46,14.47,19400.0,9.0808,9.0871,9.062,9.0683,19400.0
2008-12-18 13:45:00,14.47,14.47,14.38,14.4,39000.0,9.0683,9.0683,9.0119,9.0244,39000.0
2008-12-18 13:50:00,14.4,14.43,14.39,14.41,22000.0,9.0244,9.0432,9.0182,9.0307,22000.0
2008-12-18 13:55:00,14.41,14.42,14.38,14.38,22300.0,9.0307,9.037,9.0119,9.0119,22300.0
2008-12-18 14:00:00,14.38,14.45,14.37,14.43,26100.0,9.0119,9.0558,9.0056,9.0432,26100.0
2008-12-18 14:05:00,14.44,14.48,14.44,14.45,21200.0,9.0495,9.0746,9.0495,9.0558,21200.0
2008-12-18 14:10:00,14.45,14.48,14.45,14.47,16100.0,9.0558,9.0746,9.0558,9.0683,16100.0
2008-12-18 14:15:00,14.47,14.49,14.43,14.43,24800.0,9.0683,9.0808,9.0432,9.0432,24800.0
2008-12-18 14:20:00,14.44,14.44,14.24,14.26,67400.0,9.0495,9.0495,8.9242,8.9367,67400.0
2008-12-18 14:25:00,14.26,14.38,14.26,14.37,79800.0,8.9367,9.0119,8.9367,9.0056,79800.0
2008-12-18 14:30:00,14.36,14.37,14.3,14.31,49100.0,8.9994,9.0056,8.9618,8.968,49100.0
2008-12-18 14:35:00,14.31,14.35,14.29,14.34,24000.0,8.968,8.9931,8.9555,8.9868,24000.0
2008-12-18 14:40:00,14.34,14.37,14.3,14.35,39800.0,8.9868,9.0056,8.9618,8.9931,39800.0
2008-12-18 14:45:00,14.35,14.39,14.29,14.37,53700.0,8.9931,9.0182,8.9555,9.0056,53700.0
2008-12-18 14:50:00,14.37,14.46,14.37,14.44,51200.0,9.0056,9.062,9.0056,9.0495,51200.0
2008-12-18 14:55:00,14.44,14.45,14.38,14.4,33200.0,9.0495,9.0558,9.0119,9.0244,33200.0
2008-12-18 15:00:00,14.38,14.38,14.3,14.34,56200.0,9.0119,9.0119,8.9618,8.9868,56200.0
2008-12-18 15:05:00,14.34,14.35,14.26,14.32,338800.0,8.9868,8.9931,8.9367,8.9743,338800.0
2008-12-18 15:10:00,14.33,14.33,14.17,14.21,59000.0,8.9806,8.9806,8.8803,8.9054,59000.0
2008-12-18 15:15:00,14.21,14.26,14.21,14.24,35000.0,8.9054,8.9367,8.9054,8.9242,35000.0
2008-12-18 15:20:00,14.24,14.24,14.02,14.06,173500.0,8.9242,8.9242,8.7863,8.8114,173500.0
2008-12-18 15:25:00,14.07,14.18,14.05,14.15,98500.0,8.8176,8.8866,8.8051,8.8678,98500.0
2008-12-18 15:30:00,14.15,14.22,14.1,14.11,116500.0,8.8678,8.9116,8.8364,8.8427,116500.0
2008-12-18 15:35:00,14.12,14.25,14.12,14.17,169800.0,8.849,8.9304,8.849,8.8803,169800.0
2008-12-18 15:40:00,14.16,14.24,14.09,14.11,112200.0,8.874,8.9242,8.8302,8.8427,112200.0
2008-12-18 15:45:00,14.12,14.23,14.11,14.2,116300.0,8.849,8.9179,8.8427,8.8991,116300.0
2008-12-18 15:50:00,14.2,14.31,14.19,14.23,160200.0,8.8991,8.968,8.8928,8.9179,160200.0
2008-12-18 15:55:00,14.23,14.24,14.09,14.13,262800.0,8.9179,8.9242,8.8302,8.8552,262800.0
2008-12-19 09:30:00,14.52,14.52,14.23,14.47,1429000.0,9.0996,9.0996,8.9179,9.0683,1429000.0
2008-12-19 09:35:00,14.42,14.45,14.33,14.34,33500.0,9.037,9.0558,8.9806,8.9868,33500.0
2008-12-19 09:40:00,14.38,14.47,14.15,14.33,56300.0,9.0119,9.0683,8.8678,8.9806,56300.0
2008-12-19 09:45:00,14.34,14.53,14.32,14.51,54600.0,8.9868,9.1059,8.9743,9.0934,54600.0
2008-12-19 09:50:00,14.51,14.56,14.42,14.46,52600.0,9.0934,9.1247,9.037,9.062,52600.0
2008-12-19 09:55:00,14.46,14.54,14.42,14.49,33700.0,9.062,9.1122,9.037,9.0808,33700.0
2008-12-19 10:00:00,14.5,14.56,14.48,14.55,49300.0,9.0871,9.1247,9.0746,9.1184,49300.0
2008-12-19 10:05:00,14.55,14.57,14.5,14.54,56200.0,9.1184,9.131,9.0871,9.1122,56200.0
2008-12-19 10:10:00,14.54,14.63,14.53,14.58,87100.0,9.1122,9.1686,9.1059,9.1372,87100.0
2008-12-19 10:15:00,14.58,14.63,14.56,14.58,89100.0,9.1372,9.1686,9.1247,9.1372,89100.0
2008-12-19 10:20:00,14.58,14.61,14.52,14.57,92400.0,9.1372,9.156,9.0996,9.131,92400.0
2008-12-19 10:25:00,14.57,14.61,14.53,14.58,86300.0,9.131,9.156,9.1059,9.1372,86300.0
2008-12-19 10:30:00,14.58,14.58,14.46,14.47,61200.0,9.1372,9.1372,9.062,9.0683,61200.0
2008-12-19 10:35:00,14.47,14.52,14.47,14.52,41900.0,9.0683,9.0996,9.0683,9.0996,41900.0
2008-12-19 10:40:00,14.52,14.61,14.49,14.6,78300.0,9.0996,9.156,9.0808,9.1498,78300.0
2008-12-19 10:45:00,14.6,14.61,14.55,14.59,39300.0,9.1498,9.156,9.1184,9.1435,39300.0
2008-12-19 10:50:00,14.58,14.61,14.57,14.61,23400.0,9.1372,9.156,9.131,9.156,23400.0
2008-12-19 10:55:00,14.61,14.61,14.5,14.52,44700.0,9.156,9.156,9.0871,9.0996,44700.0
2008-12-19 11:00:00,14.52,14.58,14.5,14.58,35300.0,9.0996,9.1372,9.0871,9.1372,35300.0
2008-12-19 11:05:00,14.58,14.58,14.52,14.54,19900.0,9.1372,9.1372,9.0996,9.1122,19900.0
2008-12-19 11:10:00,14.55,14.59,14.55,14.59,15300.0,9.1184,9.1435,9.1184,9.1435,15300.0
2008-12-19 11:15:00,14.58,14.61,14.56,14.59,45600.0,9.1372,9.156,9.1247,9.1435,45600.0
2008-12-19 11:20:00,14.59,14.62,14.57,14.59,24500.0,9.1435,9.1623,9.131,9.1435,24500.0
2008-12-19 11:25:00,14.59,14.59,14.54,14.59,37000.0,9.1435,9.1435,9.1122,9.1435,37000.0
2008-12-19 11:30:00,14.59,14.6,14.56,14.59,23800.0,9.1435,9.1498,9.1247,9.1435,23800.0
2008-12-19 11:35:00,14.59,14.61,14.56,14.57,27000.0,9.1435,9.156,9.1247,9.131,27000.0
2008-12-19 11:40:00,14.56,14.59,14.48,14.49,43400.0,9.1247,9.1435,9.0746,9.0808,43400.0
2008-12-19 11:45:00,14.49,14.51,14.46,14.46,12800.0,9.0808,9.0934,9.062,9.062,12800.0
2008-12-19 11:50:00,14.46,14.47,14.41,14.42,19900.0,9.062,9.0683,9.0307,9.037,19900.0
2008-12-19 11:55:00,14.42,14.45,14.4,14.4,23600.0,9.037,9.0558,9.0244,9.0244,23600.0
2008-12-19 12:00:00,14.41,14.45,14.37,14.39,27200.0,9.0307,9.0558,9.0056,9.0182,27200.0
2008-12-19 12:05:00,14.39,14.41,14.34,14.37,26400.0,9.0182,9.0307,8.9868,9.0056,26400.0
2008-12-19 12:10:00,14.37,14.47,14.37,14.46,28700.0,9.0056,9.0683,9.0056,9.062,28700.0
2008-12-19 12:15:00,14.47,14.49,14.43,14.46,17700.0,9.0683,9.0808,9.0432,9.062,17700.0
2008-12-19 12:20:00,14.46,14.47,14.44,14.46,30000.0,9.062,9.0683,9.0495,9.062,30000.0
2008-12-19 12:25:00,14.46,14.5,14.45,14.48,31100.0,9.062,9.0871,9.0558,9.0746,31100.0
2008-12-19 12:30:00,14.49,14.55,14.48,14.54,33900.0,9.0808,9.1184,9.0746,9.1122,33900.0
2008-12-19 12:35:00,14.53,14.54,14.5,14.52,14000.0,9.1059,9.1122,9.0871,9.0996,14000.0
2008-12-19 12:40:00,14.52,14.52,14.45,14.47,25900.0,9.0996,9.0996,9.0558,9.0683,25900.0
2008-12-19 12:45:00,14.47,14.52,14.47,14.5,14300.0,9.0683,9.0996,9.0683,9.0871,14300.0
2008-12-19 12:50:00,14.5,14.5,14.46,14.47,28200.0,9.0871,9.0871,9.062,9.0683,28200.0
2008-12-19 12:55:00,14.47,14.49,14.46,14.48,10100.0,9.0683,9.0808,9.062,9.0746,10100.0
2008-12-19 13:00:00,14.49,14.54,14.48,14.53,13400.0,9.0808,9.1122,9.0746,9.1059,13400.0
2008-12-19 13:05:00,14.53,14.55,14.51,14.53,22500.0,9.1059,9.1184,9.0934,9.1059,22500.0
2008-12-19 13:10:00,14.54,14.55,14.51,14.53,13000.0,9.1122,9.1184,9.0934,9.1059,13000.0
2008-12-19 13:15:00,14.54,14.59,14.54,14.55,13900.0,9.1122,9.1435,9.1122,9.1184,13900.0
2008-12-19 13:20:00,14.55,14.57,14.55,14.55,5900.0,9.1184,9.131,9.1184,9.1184,5900.0
2008-12-19 13:25:00,14.56,14.59,14.54,14.57,17700.0,9.1247,9.1435,9.1122,9.131,17700.0
2008-12-19 13:30:00,14.59,14.6,14.57,14.58,23900.0,9.1435,9.1498,9.131,9.1372,23900.0
2008-12-19 13:35:00,14.59,14.6,14.54,14.56,18300.0,9.1435,9.1498,9.1122,9.1247,18300.0
2008-12-19 13:40:00,14.55,14.6,14.55,14.56,89300.0,9.1184,9.1498,9.1184,9.1247,89300.0
2008-12-19 13:45:00,14.57,14.59,14.53,14.53,105900.0,9.131,9.1435,9.1059,9.1059,105900.0
2008-12-19 13:50:00,14.53,14.54,14.46,14.47,24000.0,9.1059,9.1122,9.062,9.0683,24000.0
2008-12-19 13:55:00,14.47,14.51,14.46,14.5,18100.0,9.0683,9.0934,9.062,9.0871,18100.0
2008-12-19 14:00:00,14.49,14.55,14.48,14.54,15700.0,9.0808,9.1184,9.0746,9.1122,15700.0
2008-12-19 14:05:00,14.54,14.54,14.48,14.49,21500.0,9.1122,9.1122,9.0746,9.0808,21500.0
2008-12-19 14:10:00,14.48,14.5,14.46,14.48,16100.0,9.0746,9.0871,9.062,9.0746,16100.0
2008-12-19 14:15:00,14.47,14.56,14.47,14.52,34500.0,9.0683,9.1247,9.0683,9.0996,34500.0
2008-12-19 14:20:00,14.51,14.52,14.47,14.48,21500.0,9.0934,9.0996,9.0683,9.0746,21500.0
2008-12-19 14:25:00,14.48,14.54,14.48,14.52,20300.0,9.0746,9.1122,9.0746,9.0996,20300.0
2008-12-19 14:30:00,14.53,14.55,14.5,14.53,25200.0,9.1059,9.1184,9.0871,9.1059,25200.0
2008-12-19 14:35:00,14.53,14.54,14.49,14.53,24300.0,9.1059,9.1122,9.0808,9.1059,24300.0
2008-12-19 14:40:00,14.53,14.59,14.52,14.59,22000.0,9.1059,9.1435,9.0996,9.1435,22000.0
2008-12-19 14:45:00,14.59,14.61,14.59,14.6,27500.0,9.1435,9.156,9.1435,9.1498,27500.0
2008-12-19 14:50:00,14.6,14.6,14.51,14.53,37100.0,9.1498,9.1498,9.0934,9.1059,37100.0
2008-12-19 14:55:00,14.52,14.55,14.5,14.54,26200.0,9.0996,9.1184,9.0871,9.1122,26200.0
2008-12-19 15:00:00,14.54,14.56,14.5,14.55,40300.0,9.1122,9.1247,9.0871,9.1184,40300.0
2008-12-19 15:05:00,14.55,14.58,14.52,14.55,76300.0,9.1184,9.1372,9.0996,9.1184,76300.0
2008-12-19 15:10:00,14.55,14.56,14.48,14.49,51000.0,9.1184,9.1247,9.0746,9.0808,51000.0
2008-12-19 15:15:00,14.49,14.49,14.41,14.44,38000.0,9.0808,9.0808,9.0307,9.0495,38000.0
2008-12-19 15:20:00,14.44,14.47,14.36,14.47,61200.0,9.0495,9.0683,8.9994,9.0683,61200.0
2008-12-19 15:25:00,14.47,14.51,14.42,14.49,41600.0,9.0683,9.0934,9.037,9.0808,41600.0
2008-12-19 15:30:00,14.49,14.5,14.41,14.41,72700.0,9.0808,9.0871,9.0307,9.0307,72700.0
2008-12-19 15:35:00,14.41,14.43,14.34,14.37,73600.0,9.0307,9.0432,8.9868,9.0056,73600.0
2008-12-19 15:40:00,14.37,14.46,14.35,14.42,261000.0,9.0056,9.062,8.9931,9.037,261000.0
2008-12-19 15:45:00,14.42,14.43,14.4,14.42,38300.0,9.037,9.0432,9.0244,9.037,38300.0
2008-12-19 15:50:00,14.43,14.45,14.39,14.4,60200.0,9.0432,9.0558,9.0182,9.0244,60200.0
2008-12-19 15:55:00,14.4,14.42,14.37,14.38,170200.0,9.0244,9.037,9.0056,9.0119,170200.0
2008-12-22 09:30:00,14.36,14.41,14.26,14.38,41200.0,8.9994,9.0307,8.9367,9.0119,41200.0
2008-12-22 09:35:00,14.38,14.41,14.33,14.39,38200.0,9.0119,9.0307,8.9806,9.0182,38200.0
2008-12-22 09:40:00,14.37,14.37,14.26,14.27,36800.0,9.0056,9.0056,8.9367,8.943,36800.0
2008-12-22 09:45:00,14.26,14.33,14.22,14.31,35600.0,8.9367,8.9806,8.9116,8.968,35600.0
2008-12-22 09:50:00,14.32,14.32,14.22,14.27,42100.0,8.9743,8.9743,8.9116,8.943,42100.0
2008-12-22 09:55:00,14.28,14.31,14.26,14.31,20900.0,8.9492,8.968,8.9367,8.968,20900.0
2008-12-22 10:00:00,14.31,14.31,14.24,14.24,27700.0,8.968,8.968,8.9242,8.9242,27700.0
2008-12-22 10:05:00,14.24,14.29,14.21,14.25,35400.0,8.9242,8.9555,8.9054,8.9304,35400.0
2008-12-22 10:10:00,14.26,14.26,14.18,14.2,28300.0,8.9367,8.9367,8.8866,8.8991,28300.0
2008-12-22 10:15:00,14.2,14.33,14.19,14.32,27300.0,8.8991,8.9806,8.8928,8.9743,27300.0
2008-12-22 10:20:00,14.32,14.34,14.3,14.34,23100.0,8.9743,8.9868,8.9618,8.9868,23100.0
2008-12-22 10:25:00,14.33,14.36,14.33,14.36,12000.0,8.9806,8.9994,8.9806,8.9994,12000.0
2008-12-22 10:30:00,14.37,14.43,14.37,14.43,59000.0,9.0056,9.0432,9.0056,9.0432,59000.0
2008-12-22 10:35:00,14.42,14.48,14.41,14.48,69400.0,9.037,9.0746,9.0307,9.0746,69400.0
2008-12-22 10:40:00,14.48,14.51,14.43,14.51,110400.0,9.0746,9.0934,9.0432,9.0934,110400.0
2008-12-22 10:45:00,14.5,14.54,14.5,14.52,70000.0,9.0871,9.1122,9.0871,9.0996,70000.0
2008-12-22 10:50:00,14.52,14.52,14.48,14.51,39300.0,9.0996,9.0996,9.0746,9.0934,39300.0
2008-12-22 10:55:00,14.52,14.52,14.49,14.49,23400.0,9.0996,9.0996,9.0808,9.0808,23400.0
2008-12-22 11:00:00,14.5,14.5,14.46,14.49,70700.0,9.0871,9.0871,9.062,9.0808,70700.0
2008-12-22 11:05:00,14.49,14.5,14.47,14.49,35800.0,9.0808,9.0871,9.0683,9.0808,35800.0
2008-12-22 11:10:00,14.48,14.49,14.44,14.44,24100.0,9.0746,9.0808,9.0495,9.0495,24100.0
2008-12-22 11:15:00,14.44,14.49,14.44,14.49,41200.0,9.0495,9.0808,9.0495,9.0808,41200.0
2008-12-22 11:20:00,14.49,14.49,14.43,14.46,65300.0,9.0808,9.0808,9.0432,9.062,65300.0
2008-12-22 11:25:00,14.46,14.47,14.45,14.45,24200.0,9.062,9.0683,9.0558,9.0558,24200.0
2008-12-22 11:30:00,14.46,14.48,14.43,14.47,99100.0,9.062,9.0746,9.0432,9.0683,99100.0
2008-12-22 11:35:00,14.46,14.46,14.4,14.43,85200.0,9.062,9.062,9.0244,9.0432,85200.0
2008-12-22 11:40:00,14.43,14.44,14.4,14.41,39500.0,9.0432,9.0495,9.0244,9.0307,39500.0
2008-12-22 11:45:00,14.4,14.48,14.39,14.45,38600.0,9.0244,9.0746,9.0182,9.0558,38600.0
2008-12-22 11:50:00,14.46,14.48,14.45,14.46,25400.0,9.062,9.0746,9.0558,9.062,25400.0
2008-12-22 11:55:00,14.45,14.51,14.45,14.5,40700.0,9.0558,9.0934,9.0558,9.0871,40700.0
2008-12-22 12:00:00,14.5,14.5,14.47,14.47,43700.0,9.0871,9.0871,9.0683,9.0683,43700.0
2008-12-22 12:05:00,14.47,14.5,14.46,14.47,32700.0,9.0683,9.0871,9.062,9.0683,32700.0
2008-12-22 12:10:00,14.47,14.5,14.47,14.5,16500.0,9.0683,9.0871,9.0683,9.0871,16500.0
2008-12-22 12:15:00,14.49,14.52,14.48,14.51,40600.0,9.0808,9.0996,9.0746,9.0934,40600.0
2008-12-22 12:20:00,14.51,14.52,14.44,14.44,39200.0,9.0934,9.0996,9.0495,9.0495,39200.0
2008-12-22 12:25:00,14.44,14.44,14.42,14.43,36000.0,9.0495,9.0495,9.037,9.0432,36000.0
2008-12-22 12:30:00,14.42,14.46,14.38,14.45,49400.0,9.037,9.062,9.0119,9.0558,49400.0
2008-12-22 12:35:00,14.45,14.46,14.38,14.39,49000.0,9.0558,9.062,9.0119,9.0182,49000.0
2008-12-22 12:40:00,14.39,14.48,14.39,14.48,42900.0,9.0182,9.0746,9.0182,9.0746,42900.0
2008-12-22 12:45:00,14.48,14.51,14.48,14.49,47700.0,9.0746,9.0934,9.0746,9.0808,47700.0
2008-12-22 12:50:00,14.48,14.53,14.48,14.53,30100.0,9.0746,9.1059,9.0746,9.1059,30100.0
2008-12-22 12:55:00,14.52,14.54,14.49,14.51,103200.0,9.0996,9.1122,9.0808,9.0934,103200.0
2008-12-22 13:00:00,14.52,14.56,14.51,14.53,50200.0,9.0996,9.1247,9.0934,9.1059,50200.0
2008-12-22 13:05:00,14.52,14.53,14.47,14.47,61600.0,9.0996,9.1059,9.0683,9.0683,61600.0
2008-12-22 13:10:00,14.48,14.49,14.44,14.48,54700.0,9.0746,9.0808,9.0495,9.0746,54700.0
2008-12-22 13:15:00,14.47,14.5,14.47,14.48,30900.0,9.0683,9.0871,9.0683,9.0746,30900.0
2008-12-22 13:20:00,14.49,14.5,14.46,14.48,37200.0,9.0808,9.0871,9.062,9.0746,37200.0
2008-12-22 13:25:00,14.49,14.5,14.45,14.47,45200.0,9.0808,9.0871,9.0558,9.0683,45200.0
2008-12-22 13:30:00,14.46,14.47,14.45,14.46,24100.0,9.062,9.0683,9.0558,9.062,24100.0
2008-12-22 13:35:00,14.46,14.48,14.46,14.48,31800.0,9.062,9.0746,9.062,9.0746,31800.0
2008-12-22 13:40:00,14.48,14.48,14.44,14.45,41600.0,9.0746,9.0746,9.0495,9.0558,41600.0
2008-12-22 13:45:00,14.45,14.45,14.36,14.38,71800.0,9.0558,9.0558,8.9994,9.0119,71800.0
2008-12-22 13:50:00,14.37,14.45,14.35,14.39,171500.0,9.0056,9.0558,8.9931,9.0182,171500.0
2008-12-22 13:55:00,14.39,14.46,14.35,14.46,110500.0,9.0182,9.062,8.9931,9.062,110500.0
2008-12-22 14:00:00,14.45,14.47,14.43,14.43,33000.0,9.0558,9.0683,9.0432,9.0432,33000.0
2008-12-22 14:05:00,14.44,14.47,14.42,14.46,40900.0,9.0495,9.0683,9.037,9.062,40900.0
2008-12-22 14:10:00,14.47,14.47,14.38,14.41,41900.0,9.0683,9.0683,9.0119,9.0307,41900.0
2008-12-22 14:15:00,14.42,14.43,14.34,14.37,31400.0,9.037,9.0432,8.9868,9.0056,31400.0
2008-12-22 14:20:00,14.37,14.38,14.29,14.31,61600.0,9.0056,9.0119,8.9555,8.968,61600.0
2008-12-22 14:25:00,14.32,14.32,14.2,14.22,114900.0,8.9743,8.9743,8.8991,8.9116,114900.0
2008-12-22 14:30:00,14.22,14.22,14.14,14.19,95200.0,8.9116,8.9116,8.8615,8.8928,95200.0
2008-12-22 14:35:00,14.19,14.24,14.18,14.24,84800.0,8.8928,8.9242,8.8866,8.9242,84800.0
2008-12-22 14:40:00,14.23,14.34,14.23,14.33,76300.0,8.9179,8.9868,8.9179,8.9806,76300.0
2008-12-22 14:45:00,14.33,14.41,14.31,14.4,73700.0,8.9806,9.0307,8.968,9.0244,73700.0
2008-12-22 14:50:00,14.4,14.41,14.31,14.36,68200.0,9.0244,9.0307,8.968,8.9994,68200.0
2008-12-22 14:55:00,14.34,14.35,14.24,14.24,66500.0,8.9868,8.9931,8.9242,8.9242,66500.0
2008-12-22 15:00:00,14.23,14.29,14.21,14.26,92600.0,8.9179,8.9555,8.9054,8.9367,92600.0
2008-12-22 15:05:00,14.28,14.31,14.25,14.27,60900.0,8.9492,8.968,8.9304,8.943,60900.0
2008-12-22 15:10:00,14.27,14.29,14.24,14.28,54000.0,8.943,8.9555,8.9242,8.9492,54000.0
2008-12-22 15:15:00,14.28,14.31,14.24,14.24,75500.0,8.9492,8.968,8.9242,8.9242,75500.0
2008-12-22 15:20:00,14.24,14.28,14.22,14.22,88100.0,8.9242,8.9492,8.9116,8.9116,88100.0
2008-12-22 15:25:00,14.22,14.24,14.13,14.15,94600.0,8.9116,8.9242,8.8552,8.8678,94600.0
2008-12-22 15:30:00,14.16,14.18,14.12,14.12,58000.0,8.874,8.8866,8.849,8.849,58000.0
2008-12-22 15:35:00,14.13,14.25,14.13,14.22,94300.0,8.8552,8.9304,8.8552,8.9116,94300.0
2008-12-22 15:40:00,14.22,14.24,14.12,14.15,189500.0,8.9116,8.9242,8.849,8.8678,189500.0
2008-12-22 15:45:00,14.15,14.2,14.13,14.17,103100.0,8.8678,8.8991,8.8552,8.8803,103100.0
2008-12-22 15:50:00,14.17,14.25,14.13,14.22,182700.0,8.8803,8.9304,8.8552,8.9116,182700.0
2008-12-22 15:55:00,14.22,14.32,14.16,14.29,222800.0,8.9116,8.9743,8.874,8.9555,222800.0
2008-12-23 09:30:00,14.4,14.54,14.39,14.5,50000.0,9.0244,9.1122,9.0182,9.0871,50000.0
2008-12-23 09:35:00,14.49,14.5,14.35,14.38,45300.0,9.0808,9.0871,8.9931,9.0119,45300.0
2008-12-23 09:40:00,14.38,14.41,14.33,14.41,47900.0,9.0119,9.0307,8.9806,9.0307,47900.0
2008-12-23 09:45:00,14.4,14.47,14.37,14.39,30600.0,9.0244,9.0683,9.0056,9.0182,30600.0
2008-12-23 09:50:00,14.39,14.44,14.36,14.43,40900.0,9.0182,9.0495,8.9994,9.0432,40900.0
2008-12-23 09:55:00,14.44,14.5,14.42,14.48,66000.0,9.0495,9.0871,9.037,9.0746,66000.0
2008-12-23 10:00:00,14.48,14.49,14.38,14.43,72600.0,9.0746,9.0808,9.0119,9.0432,72600.0
2008-12-23 10:05:00,14.44,14.47,14.31,14.37,37100.0,9.0495,9.0683,8.968,9.0056,37100.0
2008-12-23 10:10:00,14.37,14.46,14.33,14.46,32700.0,9.0056,9.062,8.9806,9.062,32700.0
2008-12-23 10:15:00,14.45,14.46,14.42,14.44,30500.0,9.0558,9.062,9.037,9.0495,30500.0
2008-12-23 10:20:00,14.44,14.45,14.39,14.41,60900.0,9.0495,9.0558,9.0182,9.0307,60900.0
2008-12-23 10:25:00,14.41,14.5,14.39,14.5,45400.0,9.0307,9.0871,9.0182,9.0871,45400.0
2008-12-23 10:30:00,14.5,14.54,14.49,14.51,40700.0,9.0871,9.1122,9.0808,9.0934,40700.0
2008-12-23 10:35:00,14.51,14.52,14.48,14.5,22400.0,9.0934,9.0996,9.0746,9.0871,22400.0
2008-12-23 10:40:00,14.49,14.49,14.43,14.44,20400.0,9.0808,9.0808,9.0432,9.0495,20400.0
2008-12-23 10:45:00,14.45,14.48,14.43,14.47,11700.0,9.0558,9.0746,9.0432,9.0683,11700.0
2008-12-23 10:50:00,14.46,14.46,14.4,14.4,21100.0,9.062,9.062,9.0244,9.0244,21100.0
2008-12-23 10:55:00,14.42,14.45,14.37,14.38,22700.0,9.037,9.0558,9.0056,9.0119,22700.0
2008-12-23 11:00:00,14.37,14.39,14.34,14.34,23300.0,9.0056,9.0182,8.9868,8.9868,23300.0
2008-12-23 11:05:00,14.35,14.35,14.3,14.31,14900.0,8.9931,8.9931,8.9618,8.968,14900.0
2008-12-23 11:10:00,14.3,14.3,14.26,14.27,30100.0,8.9618,8.9618,8.9367,8.943,30100.0
2008-12-23 11:15:00,14.26,14.27,14.18,14.18,26300.0,8.9367,8.943,8.8866,8.8866,26300.0
2008-12-23 11:20:00,14.18,14.26,14.18,14.23,46700.0,8.8866,8.9367,8.8866,8.9179,46700.0
2008-12-23 11:25:00,14.22,14.23,14.11,14.16,55200.0,8.9116,8.9179,8.8427,8.874,55200.0
2008-12-23 11:30:00,14.17,14.2,14.15,14.19,19800.0,8.8803,8.8991,8.8678,8.8928,19800.0
2008-12-23 11:35:00,14.2,14.22,14.19,14.22,11700.0,8.8991,8.9116,8.8928,8.9116,11700.0
2008-12-23 11:40:00,14.23,14.25,14.19,14.25,13300.0,8.9179,8.9304,8.8928,8.9304,13300.0
2008-12-23 11:45:00,14.24,14.3,14.24,14.29,14200.0,8.9242,8.9618,8.9242,8.9555,14200.0
2008-12-23 11:50:00,14.28,14.28,14.24,14.25,8800.0,8.9492,8.9492,8.9242,8.9304,8800.0
2008-12-23 11:55:00,14.25,14.25,14.17,14.18,20500.0,8.9304,8.9304,8.8803,8.8866,20500.0
2008-12-23 12:00:00,14.17,14.19,14.15,14.15,24200.0,8.8803,8.8928,8.8678,8.8678,24200.0
2008-12-23 12:05:00,14.15,14.15,14.11,14.15,17700.0,8.8678,8.8678,8.8427,8.8678,17700.0
2008-12-23 12:10:00,14.14,14.18,14.11,14.17,27900.0,8.8615,8.8866,8.8427,8.8803,27900.0
2008-12-23 12:15:00,14.17,14.18,14.14,14.15,15200.0,8.8803,8.8866,8.8615,8.8678,15200.0
2008-12-23 12:20:00,14.15,14.16,14.13,14.14,8000.0,8.8678,8.874,8.8552,8.8615,8000.0
2008-12-23 12:25:00,14.14,14.15,14.08,14.12,14100.0,8.8615,8.8678,8.8239,8.849,14100.0
2008-12-23 12:30:00,14.11,14.12,14.05,14.05,21700.0,8.8427,8.849,8.8051,8.8051,21700.0
2008-12-23 12:35:00,14.06,14.08,14.05,14.07,14900.0,8.8114,8.8239,8.8051,8.8176,14900.0
2008-12-23 12:40:00,14.07,14.11,14.06,14.08,19200.0,8.8176,8.8427,8.8114,8.8239,19200.0
2008-12-23 12:45:00,14.07,14.13,14.07,14.12,14800.0,8.8176,8.8552,8.8176,8.849,14800.0
2008-12-23 12:50:00,14.11,14.14,14.11,14.13,9700.0,8.8427,8.8615,8.8427,8.8552,9700.0
2008-12-23 12:55:00,14.13,14.13,14.08,14.09,15500.0,8.8552,8.8552,8.8239,8.8302,15500.0
2008-12-23 13:00:00,14.08,14.08,14.0,14.0,37800.0,8.8239,8.8239,8.7738,8.7738,37800.0
2008-12-23 13:05:00,14.01,14.04,14.0,14.03,18100.0,8.78,8.7988,8.7738,8.7926,18100.0
2008-12-23 13:10:00,14.04,14.06,14.03,14.05,12300.0,8.7988,8.8114,8.7926,8.8051,12300.0
2008-12-23 13:15:00,14.05,14.06,14.02,14.03,11000.0,8.8051,8.8114,8.7863,8.7926,11000.0
2008-12-23 13:20:00,14.02,14.06,14.0,14.06,15100.0,8.7863,8.8114,8.7738,8.8114,15100.0
2008-12-23 13:25:00,14.05,14.05,14.02,14.02,3900.0,8.8051,8.8051,8.7863,8.7863,3900.0
2008-12-23 13:30:00,14.02,14.04,14.02,14.04,7700.0,8.7863,8.7988,8.7863,8.7988,7700.0
2008-12-23 13:35:00,14.04,14.04,14.02,14.03,11500.0,8.7988,8.7988,8.7863,8.7926,11500.0
2008-12-23 13:40:00,14.04,14.04,14.03,14.03,13500.0,8.7988,8.7988,8.7926,8.7926,13500.0
2008-12-23 13:45:00,14.04,14.07,14.04,14.07,17400.0,8.7988,8.8176,8.7988,8.8176,17400.0
2008-12-23 13:50:00,14.07,14.09,14.07,14.09,18100.0,8.8176,8.8302,8.8176,8.8302,18100.0
2008-12-23 13:55:00,14.09,14.16,14.08,14.16,27800.0,8.8302,8.874,8.8239,8.874,27800.0
2008-12-23 14:00:00,14.16,14.18,14.15,14.16,21300.0,8.874,8.8866,8.8678,8.874,21300.0
2008-12-23 14:05:00,14.16,14.16,14.14,14.14,20500.0,8.874,8.874,8.8615,8.8615,20500.0
2008-12-23 14:10:00,14.14,14.16,14.12,14.15,13700.0,8.8615,8.874,8.849,8.8678,13700.0
2008-12-23 14:15:00,14.14,14.21,14.12,14.21,17400.0,8.8615,8.9054,8.849,8.9054,17400.0
2008-12-23 14:20:00,14.2,14.21,14.17,14.17,31300.0,8.8991,8.9054,8.8803,8.8803,31300.0
2008-12-23 14:25:00,14.18,14.18,14.14,14.15,18800.0,8.8866,8.8866,8.8615,8.8678,18800.0
2008-12-23 14:30:00,14.16,14.16,14.08,14.09,43500.0,8.874,8.874,8.8239,8.8302,43500.0
2008-12-23 14:35:00,14.09,14.11,14.06,14.07,30500.0,8.8302,8.8427,8.8114,8.8176,30500.0
2008-12-23 14:40:00,14.07,14.08,14.04,14.05,45300.0,8.8176,8.8239,8.7988,8.8051,45300.0
2008-12-23 14:45:00,14.04,14.07,14.02,14.07,46200.0,8.7988,8.8176,8.7863,8.8176,46200.0
2008-12-23 14:50:00,14.06,14.1,14.04,14.07,50100.0,8.8114,8.8364,8.7988,8.8176,50100.0
2008-12-23 14:55:00,14.08,14.09,14.04,14.05,43300.0,8.8239,8.8302,8.7988,8.8051,43300.0
2008-12-23 15:00:00,14.05,14.05,14.0,14.01,37600.0,8.8051,8.8051,8.7738,8.78,37600.0
2008-12-23 15:05:00,14.01,14.02,13.97,13.99,63300.0,8.78,8.7863,8.755,8.7675,63300.0
2008-12-23 15:10:00,13.99,14.1,13.98,14.08,143000.0,8.7675,8.8364,8.7612,8.8239,143000.0
2008-12-23 15:15:00,14.07,14.11,14.06,14.08,49000.0,8.8176,8.8427,8.8114,8.8239,49000.0
2008-12-23 15:20:00,14.08,14.1,13.99,14.02,47300.0,8.8239,8.8364,8.7675,8.7863,47300.0
2008-12-23 15:25:00,14.01,14.06,13.98,14.05,50800.0,8.78,8.8114,8.7612,8.8051,50800.0
2008-12-23 15:30:00,14.03,14.06,13.99,14.02,65700.0,8.7926,8.8114,8.7675,8.7863,65700.0
2008-12-23 15:35:00,14.01,14.01,13.94,13.95,61400.0,8.78,8.78,8.7362,8.7424,61400.0
2008-12-23 15:40:00,13.94,13.94,13.89,13.91,122800.0,8.7362,8.7362,8.7048,8.7173,122800.0
2008-12-23 15:45:00,13.9,13.94,13.9,13.93,88400.0,8.7111,8.7362,8.7111,8.7299,88400.0
2008-12-23 15:50:00,13.94,13.95,13.91,13.92,90700.0,8.7362,8.7424,8.7173,8.7236,90700.0
2008-12-23 15:55:00,13.92,13.99,13.91,13.97,112500.0,8.7236,8.7675,8.7173,8.755,112500.0
2008-12-24 09:30:00,14.14,14.14,13.97,13.98,35100.0,8.8615,8.8615,8.755,8.7612,35100.0
2008-12-24 09:35:00,13.96,13.99,13.92,13.93,34600.0,8.7487,8.7675,8.7236,8.7299,34600.0
2008-12-24 09:40:00,13.93,13.94,13.89,13.93,33800.0,8.7299,8.7362,8.7048,8.7299,33800.0
2008-12-24 09:45:00,13.94,13.94,13.81,13.82,33500.0,8.7362,8.7362,8.6547,8.6609,33500.0
2008-12-24 09:50:00,13.82,13.83,13.8,13.81,12800.0,8.6609,8.6672,8.6484,8.6547,12800.0
2008-12-24 09:55:00,13.82,13.82,13.79,13.81,12900.0,8.6609,8.6609,8.6421,8.6547,12900.0
2008-12-24 10:00:00,13.81,13.85,13.78,13.85,24700.0,8.6547,8.6797,8.6359,8.6797,24700.0
2008-12-24 10:05:00,13.85,13.88,13.84,13.85,20700.0,8.6797,8.6985,8.6735,8.6797,20700.0
2008-12-24 10:10:00,13.86,13.87,13.85,13.87,9400.0,8.686,8.6923,8.6797,8.6923,9400.0
2008-12-24 10:15:00,13.86,13.89,13.81,13.81,37000.0,8.686,8.7048,8.6547,8.6547,37000.0
2008-12-24 10:20:00,13.81,13.85,13.81,13.84,14300.0,8.6547,8.6797,8.6547,8.6735,14300.0
2008-12-24 10:25:00,13.84,13.85,13.83,13.85,12400.0,8.6735,8.6797,8.6672,8.6797,12400.0
2008-12-24 10:30:00,13.84,13.84,13.75,13.81,34900.0,8.6735,8.6735,8.6171,8.6547,34900.0
2008-12-24 10:35:00,13.81,13.84,13.8,13.82,10900.0,8.6547,8.6735,8.6484,8.6609,10900.0
2008-12-24 10:40:00,13.81,13.87,13.81,13.86,29100.0,8.6547,8.6923,8.6547,8.686,29100.0
2008-12-24 10:45:00,13.86,13.88,13.84,13.87,12400.0,8.686,8.6985,8.6735,8.6923,12400.0
2008-12-24 10:50:00,13.88,13.9,13.87,13.89,15500.0,8.6985,8.7111,8.6923,8.7048,15500.0
2008-12-24 10:55:00,13.89,13.92,13.89,13.91,11400.0,8.7048,8.7236,8.7048,8.7173,11400.0
2008-12-24 11:00:00,13.91,13.93,13.9,13.9,11000.0,8.7173,8.7299,8.7111,8.7111,11000.0
2008-12-24 11:05:00,13.9,13.92,13.89,13.92,14400.0,8.7111,8.7236,8.7048,8.7236,14400.0
2008-12-24 11:10:00,13.92,13.93,13.89,13.93,14500.0,8.7236,8.7299,8.7048,8.7299,14500.0
2008-12-24 11:15:00,13.93,13.95,13.92,13.92,14900.0,8.7299,8.7424,8.7236,8.7236,14900.0
2008-12-24 11:20:00,13.92,13.95,13.92,13.92,6600.0,8.7236,8.7424,8.7236,8.7236,6600.0
2008-12-24 11:25:00,13.92,13.93,13.88,13.89,18700.0,8.7236,8.7299,8.6985,8.7048,18700.0
2008-12-24 11:30:00,13.89,13.9,13.89,13.89,13500.0,8.7048,8.7111,8.7048,8.7048,13500.0
2008-12-24 11:35:00,13.89,13.9,13.89,13.89,4700.0,8.7048,8.7111,8.7048,8.7048,4700.0
2008-12-24 11:40:00,13.9,13.9,13.88,13.89,11300.0,8.7111,8.7111,8.6985,8.7048,11300.0
2008-12-24 11:45:00,13.89,13.89,13.85,13.86,24600.0,8.7048,8.7048,8.6797,8.686,24600.0
2008-12-24 11:50:00,13.86,13.9,13.86,13.9,17700.0,8.686,8.7111,8.686,8.7111,17700.0
2008-12-24 11:55:00,13.89,13.91,13.89,13.91,9600.0,8.7048,8.7173,8.7048,8.7173,9600.0
2008-12-24 12:00:00,13.9,13.91,13.89,13.91,10100.0,8.7111,8.7173,8.7048,8.7173,10100.0
2008-12-24 12:05:00,13.91,13.91,13.84,13.89,40500.0,8.7173,8.7173,8.6735,8.7048,40500.0
2008-12-24 12:10:00,13.89,13.89,13.88,13.89,6600.0,8.7048,8.7048,8.6985,8.7048,6600.0
2008-12-24 12:15:00,13.89,13.89,13.86,13.87,5600.0,8.7048,8.7048,8.686,8.6923,5600.0
2008-12-24 12:20:00,13.87,13.88,13.86,13.87,4100.0,8.6923,8.6985,8.686,8.6923,4100.0
2008-12-24 12:25:00,13.87,13.89,13.86,13.86,10600.0,8.6923,8.7048,8.686,8.686,10600.0
2008-12-24 12:30:00,13.86,13.87,13.86,13.86,5300.0,8.686,8.6923,8.686,8.686,5300.0
2008-12-24 12:35:00,13.86,13.88,13.86,13.88,5500.0,8.686,8.6985,8.686,8.6985,5500.0
2008-12-24 12:40:00,13.88,13.95,13.88,13.95,45500.0,8.6985,8.7424,8.6985,8.7424,45500.0
2008-12-24 12:45:00,13.95,13.96,13.9,13.9,34900.0,8.7424,8.7487,8.7111,8.7111,34900.0
2008-12-24 12:50:00,13.9,13.92,13.9,13.92,33600.0,8.7111,8.7236,8.7111,8.7236,33600.0
2008-12-24 12:55:00,13.91,13.92,13.85,13.9,105200.0,8.7173,8.7236,8.6797,8.7111,105200.0
2008-12-26 09:30:00,13.99,14.13,13.88,14.0,29900.0,8.7675,8.8552,8.6985,8.7738,29900.0
2008-12-26 09:35:00,14.0,14.07,13.87,14.04,31100.0,8.7738,8.8176,8.6923,8.7988,31100.0
2008-12-26 09:40:00,14.03,14.05,13.93,13.93,14300.0,8.7926,8.8051,8.7299,8.7299,14300.0
2008-12-26 09:45:00,13.94,14.0,13.94,13.98,19500.0,8.7362,8.7738,8.7362,8.7612,19500.0
2008-12-26 09:50:00,13.98,13.98,13.94,13.96,24900.0,8.7612,8.7612,8.7362,8.7487,24900.0
2008-12-26 09:55:00,13.95,14.0,13.92,13.98,17000.0,8.7424,8.7738,8.7236,8.7612,17000.0
2008-12-26 10:00:00,13.98,14.0,13.98,13.99,11800.0,8.7612,8.7738,8.7612,8.7675,11800.0
2008-12-26 10:05:00,13.99,14.0,13.99,13.99,10300.0,8.7675,8.7738,8.7675,8.7675,10300.0
2008-12-26 10:10:00,14.0,14.01,13.98,13.99,18700.0,8.7738,8.78,8.7612,8.7675,18700.0
2008-12-26 10:15:00,13.98,13.98,13.97,13.97,1600.0,8.7612,8.7612,8.755,8.755,1600.0
2008-12-26 10:20:00,13.97,13.98,13.96,13.98,12800.0,8.755,8.7612,8.7487,8.7612,12800.0
2008-12-26 10:25:00,13.98,13.98,13.95,13.96,3500.0,8.7612,8.7612,8.7424,8.7487,3500.0
2008-12-26 10:30:00,13.95,13.96,13.95,13.96,1000.0,8.7424,8.7487,8.7424,8.7487,1000.0
2008-12-26 10:35:00,13.96,13.96,13.94,13.95,8200.0,8.7487,8.7487,8.7362,8.7424,8200.0
2008-12-26 10:40:00,13.94,13.95,13.93,13.94,7800.0,8.7362,8.7424,8.7299,8.7362,7800.0
2008-12-26 10:45:00,13.95,13.95,13.92,13.92,4900.0,8.7424,8.7424,8.7236,8.7236,4900.0
2008-12-26 10:50:00,13.92,13.94,13.92,13.94,4800.0,8.7236,8.7362,8.7236,8.7362,4800.0
2008-12-26 10:55:00,13.93,13.95,13.93,13.93,13000.0,8.7299,8.7424,8.7299,8.7299,13000.0
2008-12-26 11:00:00,13.92,13.93,13.91,13.92,5200.0,8.7236,8.7299,8.7173,8.7236,5200.0
2008-12-26 11:05:00,13.93,13.98,13.93,13.97,11700.0,8.7299,8.7612,8.7299,8.755,11700.0
2008-12-26 11:10:00,13.97,13.98,13.95,13.96,9200.0,8.755,8.7612,8.7424,8.7487,9200.0
2008-12-26 11:15:00,13.96,13.98,13.95,13.98,7700.0,8.7487,8.7612,8.7424,8.7612,7700.0
2008-12-26 11:20:00,13.98,14.0,13.98,14.0,29200.0,8.7612,8.7738,8.7612,8.7738,29200.0
2008-12-26 11:25:00,14.0,14.0,13.99,14.0,3200.0,8.7738,8.7738,8.7675,8.7738,3200.0
2008-12-26 11:30:00,14.01,14.02,14.01,14.01,8200.0,8.78,8.7863,8.78,8.78,8200.0
2008-12-26 11:35:00,14.01,14.03,14.0,14.03,13700.0,8.78,8.7926,8.7738,8.7926,13700.0
2008-12-26 11:40:00,14.02,14.03,14.01,14.02,5000.0,8.7863,8.7926,8.78,8.7863,5000.0
2008-12-26 11:45:00,14.02,14.03,14.01,14.02,5900.0,8.7863,8.7926,8.78,8.7863,5900.0
2008-12-26 11:50:00,14.02,14.04,14.02,14.04,8200.0,8.7863,8.7988,8.7863,8.7988,8200.0
2008-12-26 11:55:00,14.03,14.03,14.01,14.02,3800.0,8.7926,8.7926,8.78,8.7863,3800.0
2008-12-26 12:00:00,14.02,14.03,14.01,14.03,8600.0,8.7863,8.7926,8.78,8.7926,8600.0
2008-12-26 12:05:00,14.03,14.03,14.02,14.02,5500.0,8.7926,8.7926,8.7863,8.7863,5500.0
2008-12-26 12:10:00,14.03,14.03,14.01,14.02,6500.0,8.7926,8.7926,8.78,8.7863,6500.0
2008-12-26 12:15:00,14.02,14.02,14.01,14.01,6000.0,8.7863,8.7863,8.78,8.78,6000.0
2008-12-26 12:20:00,14.01,14.02,14.01,14.02,1800.0,8.78,8.7863,8.78,8.7863,1800.0
2008-12-26 12:25:00,14.02,14.02,14.0,14.0,14900.0,8.7863,8.7863,8.7738,8.7738,14900.0
2008-12-26 12:30:00,14.0,14.01,14.0,14.01,400.0,8.7738,8.78,8.7738,8.78,400.0
2008-12-26 12:35:00,14.0,14.02,14.0,14.02,7800.0,8.7738,8.7863,8.7738,8.7863,7800.0
2008-12-26 12:40:00,14.02,14.02,14.01,14.01,2900.0,8.7863,8.7863,8.78,8.78,2900.0
2008-12-26 12:45:00,14.01,14.02,14.01,14.01,3800.0,8.78,8.7863,8.78,8.78,3800.0
2008-12-26 12:50:00,14.01,14.02,13.97,13.98,16500.0,8.78,8.7863,8.755,8.7612,16500.0
2008-12-26 12:55:00,13.98,13.98,13.96,13.97,3900.0,8.7612,8.7612,8.7487,8.755,3900.0
2008-12-26 13:00:00,13.96,13.97,13.96,13.97,2200.0,8.7487,8.755,8.7487,8.755,2200.0
2008-12-26 13:05:00,13.96,13.97,13.96,13.96,3600.0,8.7487,8.755,8.7487,8.7487,3600.0
2008-12-26 13:10:00,13.97,13.98,13.97,13.98,1400.0,8.755,8.7612,8.755,8.7612,1400.0
2008-12-26 13:15:00,13.97,13.98,13.97,13.98,1400.0,8.755,8.7612,8.755,8.7612,1400.0
2008-12-26 13:20:00,13.98,13.98,13.97,13.98,4300.0,8.7612,8.7612,8.755,8.7612,4300.0
2008-12-26 13:25:00,13.97,13.98,13.97,13.97,3400.0,8.755,8.7612,8.755,8.755,3400.0
2008-12-26 13:30:00,13.98,14.02,13.97,14.02,8500.0,8.7612,8.7863,8.755,8.7863,8500.0
2008-12-26 13:35:00,14.01,14.04,14.01,14.04,7600.0,8.78,8.7988,8.78,8.7988,7600.0
2008-12-26 13:40:00,14.04,14.04,14.01,14.01,10800.0,8.7988,8.7988,8.78,8.78,10800.0
2008-12-26 13:45:00,14.01,14.03,14.0,14.03,14400.0,8.78,8.7926,8.7738,8.7926,14400.0
2008-12-26 13:50:00,14.03,14.05,14.02,14.04,9500.0,8.7926,8.8051,8.7863,8.7988,9500.0
2008-12-26 13:55:00,14.04,14.05,14.03,14.03,8400.0,8.7988,8.8051,8.7926,8.7926,8400.0
2008-12-26 14:00:00,14.03,14.05,14.01,14.05,15000.0,8.7926,8.8051,8.78,8.8051,15000.0
2008-12-26 14:05:00,14.05,14.05,14.04,14.04,7900.0,8.8051,8.8051,8.7988,8.7988,7900.0
2008-12-26 14:10:00,14.04,14.04,14.03,14.03,2500.0,8.7988,8.7988,8.7926,8.7926,2500.0
2008-12-26 14:15:00,14.03,14.03,14.02,14.02,7500.0,8.7926,8.7926,8.7863,8.7863,7500.0
2008-12-26 14:20:00,14.03,14.06,14.02,14.05,11900.0,8.7926,8.8114,8.7863,8.8051,11900.0
2008-12-26 14:25:00,14.06,14.06,14.03,14.03,10200.0,8.8114,8.8114,8.7926,8.7926,10200.0
2008-12-26 14:30:00,14.04,14.05,14.03,14.05,12200.0,8.7988,8.8051,8.7926,8.8051,12200.0
2008-12-26 14:35:00,14.05,14.05,14.01,14.02,16700.0,8.8051,8.8051,8.78,8.7863,16700.0
2008-12-26 14:40:00,14.01,14.02,14.0,14.01,16000.0,8.78,8.7863,8.7738,8.78,16000.0
2008-12-26 14:45:00,14.01,14.03,14.01,14.02,5200.0,8.78,8.7926,8.78,8.7863,5200.0
2008-12-26 14:50:00,14.02,14.03,14.01,14.02,12200.0,8.7863,8.7926,8.78,8.7863,12200.0
2008-12-26 14:55:00,14.01,14.03,14.01,14.03,5600.0,8.78,8.7926,8.78,8.7926,5600.0
2008-12-26 15:00:00,14.02,14.04,14.01,14.04,7500.0,8.7863,8.7988,8.78,8.7988,7500.0
2008-12-26 15:05:00,14.04,14.04,14.03,14.03,4000.0,8.7988,8.7988,8.7926,8.7926,4000.0
2008-12-26 15:10:00,14.03,14.04,14.03,14.04,6600.0,8.7926,8.7988,8.7926,8.7988,6600.0
2008-12-26 15:15:00,14.04,14.06,14.03,14.05,11300.0,8.7988,8.8114,8.7926,8.8051,11300.0
2008-12-26 15:20:00,14.06,14.07,14.05,14.06,8100.0,8.8114,8.8176,8.8051,8.8114,8100.0
2008-12-26 15:25:00,14.05,14.09,14.05,14.08,11400.0,8.8051,8.8302,8.8051,8.8239,11400.0
2008-12-26 15:30:00,14.09,14.09,14.05,14.05,18800.0,8.8302,8.8302,8.8051,8.8051,18800.0
2008-12-26 15:35:00,14.04,14.06,14.04,14.06,9900.0,8.7988,8.8114,8.7988,8.8114,9900.0
2008-12-26 15:40:00,14.06,14.07,14.05,14.05,18000.0,8.8114,8.8176,8.8051,8.8051,18000.0
2008-12-26 15:45:00,14.06,14.08,14.05,14.08,18200.0,8.8114,8.8239,8.8051,8.8239,18200.0
2008-12-26 15:50:00,14.08,14.09,14.07,14.08,38300.0,8.8239,8.8302,8.8176,8.8239,38300.0
2008-12-26 15:55:00,14.07,14.11,14.05,14.11,114100.0,8.8176,8.8427,8.8051,8.8427,114100.0
2008-12-29 09:30:00,13.95,14.15,13.92,14.11,52300.0,8.7424,8.8678,8.7236,8.8427,52300.0
2008-12-29 09:35:00,14.11,14.17,14.09,14.14,28700.0,8.8427,8.8803,8.8302,8.8615,28700.0
2008-12-29 09:40:00,14.13,14.14,14.09,14.13,12000.0,8.8552,8.8615,8.8302,8.8552,12000.0
2008-12-29 09:45:00,14.13,14.14,14.07,14.07,8600.0,8.8552,8.8615,8.8176,8.8176,8600.0
2008-12-29 09:50:00,14.08,14.09,14.06,14.06,12900.0,8.8239,8.8302,8.8114,8.8114,12900.0
2008-12-29 09:55:00,14.07,14.07,14.01,14.01,11800.0,8.8176,8.8176,8.78,8.78,11800.0
2008-12-29 10:00:00,14.01,14.07,14.0,14.05,23400.0,8.78,8.8176,8.7738,8.8051,23400.0
2008-12-29 10:05:00,14.04,14.04,13.96,13.98,41800.0,8.7988,8.7988,8.7487,8.7612,41800.0
2008-12-29 10:10:00,14.0,14.0,13.96,13.99,10600.0,8.7738,8.7738,8.7487,8.7675,10600.0
2008-12-29 10:15:00,13.99,13.99,13.92,13.96,31700.0,8.7675,8.7675,8.7236,8.7487,31700.0
2008-12-29 10:20:00,13.96,14.01,13.93,14.0,27900.0,8.7487,8.78,8.7299,8.7738,27900.0
2008-12-29 10:25:00,14.01,14.02,13.98,14.01,15500.0,8.78,8.7863,8.7612,8.78,15500.0
2008-12-29 10:30:00,14.01,14.01,13.99,14.01,22500.0,8.78,8.78,8.7675,8.78,22500.0
2008-12-29 10:35:00,14.01,14.02,13.99,14.0,9300.0,8.78,8.7863,8.7675,8.7738,9300.0
2008-12-29 10:40:00,14.01,14.01,13.98,13.98,6600.0,8.78,8.78,8.7612,8.7612,6600.0
2008-12-29 10:45:00,13.98,14.02,13.98,14.01,14300.0,8.7612,8.7863,8.7612,8.78,14300.0
2008-12-29 10:50:00,14.0,14.01,14.0,14.01,6400.0,8.7738,8.78,8.7738,8.78,6400.0
2008-12-29 10:55:00,14.0,14.03,14.0,14.02,13600.0,8.7738,8.7926,8.7738,8.7863,13600.0
2008-12-29 11:00:00,14.02,14.04,14.01,14.04,13400.0,8.7863,8.7988,8.78,8.7988,13400.0
2008-12-29 11:05:00,14.04,14.04,14.02,14.03,11600.0,8.7988,8.7988,8.7863,8.7926,11600.0
2008-12-29 11:10:00,14.03,14.03,14.02,14.03,5300.0,8.7926,8.7926,8.7863,8.7926,5300.0
2008-12-29 11:15:00,14.03,14.03,14.02,14.03,11900.0,8.7926,8.7926,8.7863,8.7926,11900.0
2008-12-29 11:20:00,14.03,14.05,14.03,14.04,11900.0,8.7926,8.8051,8.7926,8.7988,11900.0
2008-12-29 11:25:00,14.04,14.04,14.03,14.04,12600.0,8.7988,8.7988,8.7926,8.7988,12600.0
2008-12-29 11:30:00,14.04,14.05,14.04,14.05,5300.0,8.7988,8.8051,8.7988,8.8051,5300.0
2008-12-29 11:35:00,14.05,14.11,14.05,14.1,45000.0,8.8051,8.8427,8.8051,8.8364,45000.0
2008-12-29 11:40:00,14.09,14.13,14.09,14.12,29600.0,8.8302,8.8552,8.8302,8.849,29600.0
2008-12-29 11:45:00,14.13,14.17,14.12,14.16,26500.0,8.8552,8.8803,8.849,8.874,26500.0
2008-12-29 11:50:00,14.16,14.17,14.16,14.16,5200.0,8.874,8.8803,8.874,8.874,5200.0
2008-12-29 11:55:00,14.16,14.17,14.16,14.16,6800.0,8.874,8.8803,8.874,8.874,6800.0
2008-12-29 12:00:00,14.17,14.2,14.16,14.2,37700.0,8.8803,8.8991,8.874,8.8991,37700.0
2008-12-29 12:05:00,14.2,14.2,14.19,14.2,15600.0,8.8991,8.8991,8.8928,8.8991,15600.0
2008-12-29 12:10:00,14.2,14.2,14.17,14.17,8600.0,8.8991,8.8991,8.8803,8.8803,8600.0
2008-12-29 12:15:00,14.17,14.17,14.14,14.15,7500.0,8.8803,8.8803,8.8615,8.8678,7500.0
2008-12-29 12:20:00,14.15,14.16,14.14,14.15,9700.0,8.8678,8.874,8.8615,8.8678,9700.0
2008-12-29 12:25:00,14.15,14.15,14.13,14.13,8400.0,8.8678,8.8678,8.8552,8.8552,8400.0
2008-12-29 12:30:00,14.12,14.13,14.11,14.12,12700.0,8.849,8.8552,8.8427,8.849,12700.0
2008-12-29 12:35:00,14.11,14.12,14.1,14.1,10000.0,8.8427,8.849,8.8364,8.8364,10000.0
2008-12-29 12:40:00,14.1,14.11,14.09,14.1,11500.0,8.8364,8.8427,8.8302,8.8364,11500.0
2008-12-29 12:45:00,14.1,14.11,14.1,14.1,8600.0,8.8364,8.8427,8.8364,8.8364,8600.0
2008-12-29 12:50:00,14.11,14.13,14.11,14.13,10300.0,8.8427,8.8552,8.8427,8.8552,10300.0
2008-12-29 12:55:00,14.13,14.13,14.09,14.1,33000.0,8.8552,8.8552,8.8302,8.8364,33000.0
2008-12-29 13:00:00,14.09,14.1,14.07,14.1,30400.0,8.8302,8.8364,8.8176,8.8364,30400.0
2008-12-29 13:05:00,14.09,14.14,14.09,14.13,17200.0,8.8302,8.8615,8.8302,8.8552,17200.0
2008-12-29 13:10:00,14.14,14.14,14.13,14.14,6900.0,8.8615,8.8615,8.8552,8.8615,6900.0
2008-12-29 13:15:00,14.13,14.13,14.1,14.1,7100.0,8.8552,8.8552,8.8364,8.8364,7100.0
2008-12-29 13:20:00,14.09,14.1,14.07,14.07,7400.0,8.8302,8.8364,8.8176,8.8176,7400.0
2008-12-29 13:25:00,14.07,14.08,14.07,14.07,5800.0,8.8176,8.8239,8.8176,8.8176,5800.0
2008-12-29 13:30:00,14.08,14.12,14.07,14.12,11700.0,8.8239,8.849,8.8176,8.849,11700.0
2008-12-29 13:35:00,14.11,14.12,14.11,14.12,5700.0,8.8427,8.849,8.8427,8.849,5700.0
2008-12-29 13:40:00,14.12,14.16,14.12,14.16,20500.0,8.849,8.874,8.849,8.874,20500.0
2008-12-29 13:45:00,14.15,14.17,14.14,14.17,12000.0,8.8678,8.8803,8.8615,8.8803,12000.0
2008-12-29 13:50:00,14.17,14.18,14.15,14.15,17500.0,8.8803,8.8866,8.8678,8.8678,17500.0
2008-12-29 13:55:00,14.16,14.19,14.15,14.17,24500.0,8.874,8.8928,8.8678,8.8803,24500.0
2008-12-29 14:00:00,14.17,14.19,14.15,14.15,13100.0,8.8803,8.8928,8.8678,8.8678,13100.0
2008-12-29 14:05:00,14.14,14.16,14.12,14.16,25900.0,8.8615,8.874,8.849,8.874,25900.0
2008-12-29 14:10:00,14.15,14.16,14.14,14.14,11400.0,8.8678,8.874,8.8615,8.8615,11400.0
2008-12-29 14:15:00,14.15,14.16,14.14,14.16,18200.0,8.8678,8.874,8.8615,8.874,18200.0
2008-12-29 14:20:00,14.17,14.19,14.17,14.17,27600.0,8.8803,8.8928,8.8803,8.8803,27600.0
2008-12-29 14:25:00,14.17,14.2,14.16,14.19,52000.0,8.8803,8.8991,8.874,8.8928,52000.0
2008-12-29 14:30:00,14.18,14.19,14.18,14.19,12300.0,8.8866,8.8928,8.8866,8.8928,12300.0
2008-12-29 14:35:00,14.18,14.19,14.17,14.18,42800.0,8.8866,8.8928,8.8803,8.8866,42800.0
2008-12-29 14:40:00,14.17,14.18,14.17,14.17,6800.0,8.8803,8.8866,8.8803,8.8803,6800.0
2008-12-29 14:45:00,14.17,14.18,14.15,14.15,26700.0,8.8803,8.8866,8.8678,8.8678,26700.0
2008-12-29 14:50:00,14.15,14.16,14.15,14.16,25300.0,8.8678,8.874,8.8678,8.874,25300.0
2008-12-29 14:55:00,14.15,14.2,14.14,14.19,100500.0,8.8678,8.8991,8.8615,8.8928,100500.0
2008-12-29 15:00:00,14.19,14.2,14.18,14.19,29500.0,8.8928,8.8991,8.8866,8.8928,29500.0
2008-12-29 15:05:00,14.2,14.25,14.19,14.24,87800.0,8.8991,8.9304,8.8928,8.9242,87800.0
2008-12-29 15:10:00,14.25,14.25,14.24,14.25,14200.0,8.9304,8.9304,8.9242,8.9304,14200.0
2008-12-29 15:15:00,14.25,14.26,14.17,14.19,149600.0,8.9304,8.9367,8.8803,8.8928,149600.0
2008-12-29 15:20:00,14.19,14.22,14.18,14.2,49600.0,8.8928,8.9116,8.8866,8.8991,49600.0
2008-12-29 15:25:00,14.21,14.21,14.17,14.17,29000.0,8.9054,8.9054,8.8803,8.8803,29000.0
2008-12-29 15:30:00,14.16,14.17,14.12,14.14,127100.0,8.874,8.8803,8.849,8.8615,127100.0
2008-12-29 15:35:00,14.14,14.15,14.05,14.09,79300.0,8.8615,8.8678,8.8051,8.8302,79300.0
2008-12-29 15:40:00,14.08,14.2,14.08,14.2,105800.0,8.8239,8.8991,8.8239,8.8991,105800.0
2008-12-29 15:45:00,14.2,14.2,14.18,14.19,62000.0,8.8991,8.8991,8.8866,8.8928,62000.0
2008-12-29 15:50:00,14.2,14.2,14.13,14.16,125200.0,8.8991,8.8991,8.8552,8.874,125200.0
2008-12-29 15:55:00,14.16,14.16,14.11,14.12,221400.0,8.874,8.874,8.8427,8.849,221400.0
2008-12-30 09:30:00,14.12,14.29,14.11,14.19,37900.0,8.849,8.9555,8.8427,8.8928,37900.0
2008-12-30 09:35:00,14.2,14.21,14.1,14.16,31600.0,8.8991,8.9054,8.8364,8.874,31600.0
2008-12-30 09:40:00,14.16,14.22,14.15,14.18,25400.0,8.874,8.9116,8.8678,8.8866,25400.0
2008-12-30 09:45:00,14.19,14.24,14.19,14.2,21600.0,8.8928,8.9242,8.8928,8.8991,21600.0
2008-12-30 09:50:00,14.2,14.21,14.16,14.19,20000.0,8.8991,8.9054,8.874,8.8928,20000.0
2008-12-30 09:55:00,14.19,14.2,14.11,14.14,41500.0,8.8928,8.8991,8.8427,8.8615,41500.0
2008-12-30 10:00:00,14.13,14.13,14.04,14.1,72100.0,8.8552,8.8552,8.7988,8.8364,72100.0
2008-12-30 10:05:00,14.1,14.1,14.07,14.1,23900.0,8.8364,8.8364,8.8176,8.8364,23900.0
2008-12-30 10:10:00,14.1,14.14,14.09,14.14,9900.0,8.8364,8.8615,8.8302,8.8615,9900.0
2008-12-30 10:15:00,14.14,14.14,14.09,14.12,36200.0,8.8615,8.8615,8.8302,8.849,36200.0
2008-12-30 10:20:00,14.12,14.19,14.12,14.18,10200.0,8.849,8.8928,8.849,8.8866,10200.0
2008-12-30 10:25:00,14.19,14.19,14.14,14.15,27300.0,8.8928,8.8928,8.8615,8.8678,27300.0
2008-12-30 10:30:00,14.15,14.15,14.12,14.12,32900.0,8.8678,8.8678,8.849,8.849,32900.0
2008-12-30 10:35:00,14.13,14.13,14.11,14.12,67600.0,8.8552,8.8552,8.8427,8.849,67600.0
2008-12-30 10:40:00,14.12,14.14,14.12,14.13,7300.0,8.849,8.8615,8.849,8.8552,7300.0
2008-12-30 10:45:00,14.14,14.15,14.13,14.14,11700.0,8.8615,8.8678,8.8552,8.8615,11700.0
2008-12-30 10:50:00,14.15,14.15,14.14,14.15,8000.0,8.8678,8.8678,8.8615,8.8678,8000.0
2008-12-30 10:55:00,14.14,14.14,14.11,14.12,29300.0,8.8615,8.8615,8.8427,8.849,29300.0
2008-12-30 11:00:00,14.11,14.14,14.11,14.14,14900.0,8.8427,8.8615,8.8427,8.8615,14900.0
2008-12-30 11:05:00,14.14,14.14,14.13,14.14,5900.0,8.8615,8.8615,8.8552,8.8615,5900.0
2008-12-30 11:10:00,14.14,14.14,14.12,14.13,15100.0,8.8615,8.8615,8.849,8.8552,15100.0
2008-12-30 11:15:00,14.12,14.13,14.11,14.11,18600.0,8.849,8.8552,8.8427,8.8427,18600.0
2008-12-30 11:20:00,14.12,14.13,14.1,14.13,26000.0,8.849,8.8552,8.8364,8.8552,26000.0
2008-12-30 11:25:00,14.13,14.17,14.12,14.16,25500.0,8.8552,8.8803,8.849,8.874,25500.0
2008-12-30 11:30:00,14.16,14.2,14.16,14.17,32000.0,8.874,8.8991,8.874,8.8803,32000.0
2008-12-30 11:35:00,14.16,14.18,14.16,14.18,11000.0,8.874,8.8866,8.874,8.8866,11000.0
2008-12-30 11:40:00,14.18,14.23,14.18,14.23,35200.0,8.8866,8.9179,8.8866,8.9179,35200.0
2008-12-30 11:45:00,14.23,14.24,14.22,14.23,33200.0,8.9179,8.9242,8.9116,8.9179,33200.0
2008-12-30 11:50:00,14.22,14.23,14.22,14.23,23000.0,8.9116,8.9179,8.9116,8.9179,23000.0
2008-12-30 11:55:00,14.23,14.24,14.19,14.2,33600.0,8.9179,8.9242,8.8928,8.8991,33600.0
2008-12-30 12:00:00,14.2,14.23,14.2,14.23,10100.0,8.8991,8.9179,8.8991,8.9179,10100.0
2008-12-30 12:05:00,14.23,14.24,14.2,14.2,15700.0,8.9179,8.9242,8.8991,8.8991,15700.0
2008-12-30 12:10:00,14.2,14.21,14.15,14.16,21500.0,8.8991,8.9054,8.8678,8.874,21500.0
2008-12-30 12:15:00,14.16,14.17,14.16,14.16,11800.0,8.874,8.8803,8.874,8.874,11800.0
2008-12-30 12:20:00,14.16,14.17,14.15,14.16,9900.0,8.874,8.8803,8.8678,8.874,9900.0
2008-12-30 12:25:00,14.15,14.18,14.14,14.18,24000.0,8.8678,8.8866,8.8615,8.8866,24000.0
2008-12-30 12:30:00,14.18,14.2,14.16,14.17,22900.0,8.8866,8.8991,8.874,8.8803,22900.0
2008-12-30 12:35:00,14.17,14.17,14.11,14.11,32300.0,8.8803,8.8803,8.8427,8.8427,32300.0
2008-12-30 12:40:00,14.11,14.17,14.09,14.17,30600.0,8.8427,8.8803,8.8302,8.8803,30600.0
2008-12-30 12:45:00,14.17,14.19,14.13,14.15,24600.0,8.8803,8.8928,8.8552,8.8678,24600.0
2008-12-30 12:50:00,14.15,14.2,14.14,14.17,44000.0,8.8678,8.8991,8.8615,8.8803,44000.0
2008-12-30 12:55:00,14.17,14.17,14.13,14.17,14200.0,8.8803,8.8803,8.8552,8.8803,14200.0
2008-12-30 13:00:00,14.18,14.18,14.15,14.15,15900.0,8.8866,8.8866,8.8678,8.8678,15900.0
2008-12-30 13:05:00,14.15,14.16,14.14,14.15,9400.0,8.8678,8.874,8.8615,8.8678,9400.0
2008-12-30 13:10:00,14.15,14.16,14.11,14.12,19500.0,8.8678,8.874,8.8427,8.849,19500.0
2008-12-30 13:15:00,14.12,14.14,14.11,14.12,14100.0,8.849,8.8615,8.8427,8.849,14100.0
2008-12-30 13:20:00,14.12,14.12,14.1,14.12,12700.0,8.849,8.849,8.8364,8.849,12700.0
2008-12-30 13:25:00,14.11,14.16,14.11,14.16,9700.0,8.8427,8.874,8.8427,8.874,9700.0
2008-12-30 13:30:00,14.15,14.16,14.13,14.13,15500.0,8.8678,8.874,8.8552,8.8552,15500.0
2008-12-30 13:35:00,14.13,14.14,14.12,14.13,14900.0,8.8552,8.8615,8.849,8.8552,14900.0
2008-12-30 13:40:00,14.13,14.15,14.12,14.14,14800.0,8.8552,8.8678,8.849,8.8615,14800.0
2008-12-30 13:45:00,14.15,14.17,14.14,14.17,18200.0,8.8678,8.8803,8.8615,8.8803,18200.0
2008-12-30 13:50:00,14.16,14.17,14.12,14.15,45400.0,8.874,8.8803,8.849,8.8678,45400.0
2008-12-30 13:55:00,14.14,14.15,14.11,14.13,13300.0,8.8615,8.8678,8.8427,8.8552,13300.0
2008-12-30 14:00:00,14.12,14.14,14.11,14.13,18300.0,8.849,8.8615,8.8427,8.8552,18300.0
2008-12-30 14:05:00,14.13,14.15,14.13,14.15,219100.0,8.8552,8.8678,8.8552,8.8678,219100.0
2008-12-30 14:10:00,14.15,14.16,14.13,14.15,17300.0,8.8678,8.874,8.8552,8.8678,17300.0
2008-12-30 14:15:00,14.16,14.18,14.14,14.15,21700.0,8.874,8.8866,8.8615,8.8678,21700.0
2008-12-30 14:20:00,14.15,14.19,14.15,14.19,10600.0,8.8678,8.8928,8.8678,8.8928,10600.0
2008-12-30 14:25:00,14.19,14.2,14.18,14.2,20900.0,8.8928,8.8991,8.8866,8.8991,20900.0
2008-12-30 14:30:00,14.2,14.21,14.19,14.2,27400.0,8.8991,8.9054,8.8928,8.8991,27400.0
2008-12-30 14:35:00,14.2,14.22,14.19,14.2,14300.0,8.8991,8.9116,8.8928,8.8991,14300.0
2008-12-30 14:40:00,14.19,14.2,14.16,14.19,24200.0,8.8928,8.8991,8.874,8.8928,24200.0
2008-12-30 14:45:00,14.18,14.19,14.17,14.18,13600.0,8.8866,8.8928,8.8803,8.8866,13600.0
2008-12-30 14:50:00,14.18,14.19,14.17,14.18,11200.0,8.8866,8.8928,8.8803,8.8866,11200.0
2008-12-30 14:55:00,14.19,14.2,14.18,14.19,15600.0,8.8928,8.8991,8.8866,8.8928,15600.0
2008-12-30 15:00:00,14.19,14.2,14.17,14.17,48600.0,8.8928,8.8991,8.8803,8.8803,48600.0
2008-12-30 15:05:00,14.18,14.18,14.15,14.15,21200.0,8.8866,8.8866,8.8678,8.8678,21200.0
2008-12-30 15:10:00,14.16,14.18,14.15,14.16,42300.0,8.874,8.8866,8.8678,8.874,42300.0
2008-12-30 15:15:00,14.16,14.21,14.16,14.2,26300.0,8.874,8.9054,8.874,8.8991,26300.0
2008-12-30 15:20:00,14.2,14.21,14.18,14.18,31100.0,8.8991,8.9054,8.8866,8.8866,31100.0
2008-12-30 15:25:00,14.17,14.24,14.17,14.23,36100.0,8.8803,8.9242,8.8803,8.9179,36100.0
2008-12-30 15:30:00,14.23,14.23,14.2,14.21,24900.0,8.9179,8.9179,8.8991,8.9054,24900.0
2008-12-30 15:35:00,14.22,14.22,14.2,14.22,42900.0,8.9116,8.9116,8.8991,8.9116,42900.0
2008-12-30 15:40:00,14.22,14.3,14.21,14.3,120100.0,8.9116,8.9618,8.9054,8.9618,120100.0
2008-12-30 15:45:00,14.3,14.32,14.27,14.3,108700.0,8.9618,8.9743,8.943,8.9618,108700.0
2008-12-30 15:50:00,14.31,14.38,14.31,14.38,133100.0,8.968,9.0119,8.968,9.0119,133100.0
2008-12-30 15:55:00,14.38,14.42,14.36,14.37,343300.0,9.0119,9.037,8.9994,9.0056,343300.0
2008-12-31 09:30:00,14.34,14.45,14.3,14.36,38000.0,8.9868,9.0558,8.9618,8.9994,38000.0
2008-12-31 09:35:00,14.4,14.47,14.38,14.4,63700.0,9.0244,9.0683,9.0119,9.0244,63700.0
2008-12-31 09:40:00,14.39,14.47,14.39,14.43,23600.0,9.0182,9.0683,9.0182,9.0432,23600.0
2008-12-31 09:45:00,14.44,14.44,14.39,14.42,14500.0,9.0495,9.0495,9.0182,9.037,14500.0
2008-12-31 09:50:00,14.43,14.44,14.38,14.4,17200.0,9.0432,9.0495,9.0119,9.0244,17200.0
2008-12-31 09:55:00,14.4,14.45,14.38,14.44,38500.0,9.0244,9.0558,9.0119,9.0495,38500.0
2008-12-31 10:00:00,14.44,14.5,14.44,14.48,21100.0,9.0495,9.0871,9.0495,9.0746,21100.0
2008-12-31 10:05:00,14.48,14.48,14.42,14.44,17300.0,9.0746,9.0746,9.037,9.0495,17300.0
2008-12-31 10:10:00,14.44,14.47,14.42,14.44,9300.0,9.0495,9.0683,9.037,9.0495,9300.0
2008-12-31 10:15:00,14.43,14.46,14.43,14.46,14000.0,9.0432,9.062,9.0432,9.062,14000.0
2008-12-31 10:20:00,14.45,14.49,14.43,14.47,10200.0,9.0558,9.0808,9.0432,9.0683,10200.0
2008-12-31 10:25:00,14.48,14.49,14.46,14.49,17200.0,9.0746,9.0808,9.062,9.0808,17200.0
2008-12-31 10:30:00,14.49,14.5,14.44,14.44,17800.0,9.0808,9.0871,9.0495,9.0495,17800.0
2008-12-31 10:35:00,14.44,14.45,14.4,14.4,30600.0,9.0495,9.0558,9.0244,9.0244,30600.0
2008-12-31 10:40:00,14.41,14.43,14.41,14.42,12300.0,9.0307,9.0432,9.0307,9.037,12300.0
2008-12-31 10:45:00,14.42,14.45,14.4,14.44,27300.0,9.037,9.0558,9.0244,9.0495,27300.0
2008-12-31 10:50:00,14.44,14.45,14.41,14.42,26800.0,9.0495,9.0558,9.0307,9.037,26800.0
2008-12-31 10:55:00,14.41,14.43,14.4,14.4,52700.0,9.0307,9.0432,9.0244,9.0244,52700.0
2008-12-31 11:00:00,14.4,14.42,14.4,14.41,16600.0,9.0244,9.037,9.0244,9.0307,16600.0
2008-12-31 11:05:00,14.41,14.41,14.4,14.4,10900.0,9.0307,9.0307,9.0244,9.0244,10900.0
2008-12-31 11:10:00,14.4,14.41,14.4,14.4,18000.0,9.0244,9.0307,9.0244,9.0244,18000.0
2008-12-31 11:15:00,14.4,14.4,14.39,14.39,12400.0,9.0244,9.0244,9.0182,9.0182,12400.0
2008-12-31 11:20:00,14.4,14.45,14.39,14.45,113600.0,9.0244,9.0558,9.0182,9.0558,113600.0
2008-12-31 11:25:00,14.45,14.48,14.42,14.44,44300.0,9.0558,9.0746,9.037,9.0495,44300.0
2008-12-31 11:30:00,14.44,14.48,14.44,14.46,46800.0,9.0495,9.0746,9.0495,9.062,46800.0
2008-12-31 11:35:00,14.46,14.46,14.45,14.45,13700.0,9.062,9.062,9.0558,9.0558,13700.0
2008-12-31 11:40:00,14.46,14.46,14.45,14.46,7600.0,9.062,9.062,9.0558,9.062,7600.0
2008-12-31 11:45:00,14.45,14.48,14.44,14.46,35600.0,9.0558,9.0746,9.0495,9.062,35600.0
2008-12-31 11:50:00,14.46,14.49,14.45,14.49,23600.0,9.062,9.0808,9.0558,9.0808,23600.0
2008-12-31 11:55:00,14.5,14.51,14.49,14.51,18300.0,9.0871,9.0934,9.0808,9.0934,18300.0
2008-12-31 12:00:00,14.51,14.53,14.48,14.48,27400.0,9.0934,9.1059,9.0746,9.0746,27400.0
2008-12-31 12:05:00,14.48,14.51,14.48,14.5,14300.0,9.0746,9.0934,9.0746,9.0871,14300.0
2008-12-31 12:10:00,14.51,14.54,14.51,14.53,32300.0,9.0934,9.1122,9.0934,9.1059,32300.0
2008-12-31 12:15:00,14.52,14.53,14.49,14.49,25400.0,9.0996,9.1059,9.0808,9.0808,25400.0
2008-12-31 12:20:00,14.5,14.51,14.49,14.5,24800.0,9.0871,9.0934,9.0808,9.0871,24800.0
2008-12-31 12:25:00,14.49,14.52,14.49,14.52,18900.0,9.0808,9.0996,9.0808,9.0996,18900.0
2008-12-31 12:30:00,14.52,14.53,14.51,14.52,11000.0,9.0996,9.1059,9.0934,9.0996,11000.0
2008-12-31 12:35:00,14.52,14.53,14.52,14.53,15600.0,9.0996,9.1059,9.0996,9.1059,15600.0
2008-12-31 12:40:00,14.52,14.53,14.5,14.51,11700.0,9.0996,9.1059,9.0871,9.0934,11700.0
2008-12-31 12:45:00,14.5,14.54,14.5,14.54,50200.0,9.0871,9.1122,9.0871,9.1122,50200.0
2008-12-31 12:50:00,14.54,14.55,14.52,14.52,67000.0,9.1122,9.1184,9.0996,9.0996,67000.0
2008-12-31 12:55:00,14.52,14.53,14.5,14.51,24400.0,9.0996,9.1059,9.0871,9.0934,24400.0
2008-12-31 13:00:00,14.51,14.51,14.5,14.51,27900.0,9.0934,9.0934,9.0871,9.0934,27900.0
2008-12-31 13:05:00,14.5,14.51,14.5,14.51,17800.0,9.0871,9.0934,9.0871,9.0934,17800.0
2008-12-31 13:10:00,14.5,14.52,14.49,14.51,82400.0,9.0871,9.0996,9.0808,9.0934,82400.0
2008-12-31 13:15:00,14.5,14.51,14.49,14.49,37200.0,9.0871,9.0934,9.0808,9.0808,37200.0
2008-12-31 13:20:00,14.5,14.5,14.45,14.45,25800.0,9.0871,9.0871,9.0558,9.0558,25800.0
2008-12-31 13:25:00,14.45,14.46,14.44,14.45,8800.0,9.0558,9.062,9.0495,9.0558,8800.0
2008-12-31 13:30:00,14.45,14.48,14.44,14.48,26900.0,9.0558,9.0746,9.0495,9.0746,26900.0
2008-12-31 13:35:00,14.48,14.54,14.47,14.53,28900.0,9.0746,9.1122,9.0683,9.1059,28900.0
2008-12-31 13:40:00,14.54,14.55,14.53,14.55,16900.0,9.1122,9.1184,9.1059,9.1184,16900.0
2008-12-31 13:45:00,14.55,14.57,14.55,14.56,16600.0,9.1184,9.131,9.1184,9.1247,16600.0
2008-12-31 13:50:00,14.57,14.59,14.56,14.57,29800.0,9.131,9.1435,9.1247,9.131,29800.0
2008-12-31 13:55:00,14.57,14.65,14.57,14.64,33500.0,9.131,9.1811,9.131,9.1748,33500.0
2008-12-31 14:00:00,14.64,14.72,14.63,14.67,44800.0,9.1748,9.225,9.1686,9.1936,44800.0
2008-12-31 14:05:00,14.67,14.7,14.62,14.63,55800.0,9.1936,9.2124,9.1623,9.1686,55800.0
2008-12-31 14:10:00,14.63,14.64,14.63,14.63,7600.0,9.1686,9.1748,9.1686,9.1686,7600.0
2008-12-31 14:15:00,14.64,14.65,14.63,14.65,22300.0,9.1748,9.1811,9.1686,9.1811,22300.0
2008-12-31 14:20:00,14.65,14.67,14.65,14.66,12000.0,9.1811,9.1936,9.1811,9.1874,12000.0
2008-12-31 14:25:00,14.67,14.68,14.65,14.67,23300.0,9.1936,9.1999,9.1811,9.1936,23300.0
2008-12-31 14:30:00,14.67,14.71,14.67,14.7,26500.0,9.1936,9.2187,9.1936,9.2124,26500.0
2008-12-31 14:35:00,14.7,14.7,14.63,14.68,37500.0,9.2124,9.2124,9.1686,9.1999,37500.0
2008-12-31 14:40:00,14.67,14.74,14.67,14.73,31100.0,9.1936,9.2375,9.1936,9.2312,31100.0
2008-12-31 14:45:00,14.72,14.73,14.67,14.7,19900.0,9.225,9.2312,9.1936,9.2124,19900.0
2008-12-31 14:50:00,14.7,14.71,14.68,14.69,13900.0,9.2124,9.2187,9.1999,9.2062,13900.0
2008-12-31 14:55:00,14.69,14.7,14.68,14.7,7700.0,9.2062,9.2124,9.1999,9.2124,7700.0
2008-12-31 15:00:00,14.7,14.75,14.7,14.74,25800.0,9.2124,9.2438,9.2124,9.2375,25800.0
2008-12-31 15:05:00,14.75,14.75,14.68,14.7,35600.0,9.2438,9.2438,9.1999,9.2124,35600.0
2008-12-31 15:10:00,14.7,14.7,14.66,14.66,32600.0,9.2124,9.2124,9.1874,9.1874,32600.0
2008-12-31 15:15:00,14.66,14.71,14.65,14.71,24900.0,9.1874,9.2187,9.1811,9.2187,24900.0
2008-12-31 15:20:00,14.71,14.77,14.71,14.76,48900.0,9.2187,9.2563,9.2187,9.25,48900.0
2008-12-31 15:25:00,14.76,14.76,14.7,14.76,35600.0,9.25,9.25,9.2124,9.25,35600.0
2008-12-31 15:30:00,14.76,14.79,14.73,14.79,52200.0,9.25,9.2688,9.2312,9.2688,52200.0
2008-12-31 15:35:00,14.79,14.87,14.78,14.84,48700.0,9.2688,9.319,9.2626,9.3002,48700.0
2008-12-31 15:40:00,14.83,14.88,14.83,14.87,170600.0,9.2939,9.3252,9.2939,9.319,170600.0
2008-12-31 15:45:00,14.86,14.87,14.73,14.8,185500.0,9.3127,9.319,9.2312,9.2751,185500.0
2008-12-31 15:50:00,14.8,14.86,14.78,14.86,170000.0,9.2751,9.3127,9.2626,9.3127,170000.0
2008-12-31 15:55:00,14.87,14.89,14.8,14.8,330400.0,9.319,9.3315,9.2751,9.2751,330400.0
2009-01-02 09:30:00,14.83,14.91,14.68,14.7,70600.0,9.2939,9.344,9.1999,9.2124,70600.0
2009-01-02 09:35:00,14.7,14.7,14.56,14.56,32200.0,9.2124,9.2124,9.1247,9.1247,32200.0
2009-01-02 09:40:00,14.56,14.58,14.52,14.53,35700.0,9.1247,9.1372,9.0996,9.1059,35700.0
2009-01-02 09:45:00,14.53,14.55,14.51,14.52,34300.0,9.1059,9.1184,9.0934,9.0996,34300.0
2009-01-02 09:50:00,14.51,14.52,14.46,14.51,76900.0,9.0934,9.0996,9.062,9.0934,76900.0
2009-01-02 09:55:00,14.52,14.58,14.49,14.53,63700.0,9.0996,9.1372,9.0808,9.1059,63700.0
2009-01-02 10:00:00,14.53,14.57,14.49,14.5,39400.0,9.1059,9.131,9.0808,9.0871,39400.0
2009-01-02 10:05:00,14.49,14.53,14.45,14.51,22900.0,9.0808,9.1059,9.0558,9.0934,22900.0
2009-01-02 10:10:00,14.53,14.64,14.5,14.63,23300.0,9.1059,9.1748,9.0871,9.1686,23300.0
2009-01-02 10:15:00,14.63,14.64,14.57,14.59,21000.0,9.1686,9.1748,9.131,9.1435,21000.0
2009-01-02 10:20:00,14.59,14.67,14.59,14.67,26200.0,9.1435,9.1936,9.1435,9.1936,26200.0
2009-01-02 10:25:00,14.67,14.76,14.67,14.75,20000.0,9.1936,9.25,9.1936,9.2438,20000.0
2009-01-02 10:30:00,14.76,14.79,14.75,14.79,27100.0,9.25,9.2688,9.2438,9.2688,27100.0
2009-01-02 10:35:00,14.79,14.86,14.79,14.85,33900.0,9.2688,9.3127,9.2688,9.3064,33900.0
2009-01-02 10:40:00,14.85,14.87,14.82,14.83,24000.0,9.3064,9.319,9.2876,9.2939,24000.0
2009-01-02 10:45:00,14.83,14.83,14.79,14.8,15200.0,9.2939,9.2939,9.2688,9.2751,15200.0
2009-01-02 10:50:00,14.8,14.89,14.8,14.89,25600.0,9.2751,9.3315,9.2751,9.3315,25600.0
2009-01-02 10:55:00,14.89,14.91,14.88,14.9,31100.0,9.3315,9.344,9.3252,9.3378,31100.0
2009-01-02 11:00:00,14.9,14.9,14.87,14.88,17000.0,9.3378,9.3378,9.319,9.3252,17000.0
2009-01-02 11:05:00,14.88,14.89,14.83,14.85,13300.0,9.3252,9.3315,9.2939,9.3064,13300.0
2009-01-02 11:10:00,14.85,14.86,14.79,14.82,53500.0,9.3064,9.3127,9.2688,9.2876,53500.0
2009-01-02 11:15:00,14.83,14.83,14.8,14.8,26600.0,9.2939,9.2939,9.2751,9.2751,26600.0
2009-01-02 11:20:00,14.8,14.82,14.8,14.8,29500.0,9.2751,9.2876,9.2751,9.2751,29500.0
2009-01-02 11:25:00,14.8,14.81,14.8,14.8,10200.0,9.2751,9.2814,9.2751,9.2751,10200.0
2009-01-02 11:30:00,14.81,14.84,14.79,14.83,31700.0,9.2814,9.3002,9.2688,9.2939,31700.0
2009-01-02 11:35:00,14.84,14.87,14.8,14.8,47800.0,9.3002,9.319,9.2751,9.2751,47800.0
2009-01-02 11:40:00,14.81,14.81,14.79,14.8,12200.0,9.2814,9.2814,9.2688,9.2751,12200.0
2009-01-02 11:45:00,14.8,14.83,14.8,14.82,12200.0,9.2751,9.2939,9.2751,9.2876,12200.0
2009-01-02 11:50:00,14.82,14.84,14.8,14.81,18500.0,9.2876,9.3002,9.2751,9.2814,18500.0
2009-01-02 11:55:00,14.82,14.85,14.81,14.82,17600.0,9.2876,9.3064,9.2814,9.2876,17600.0
2009-01-02 12:00:00,14.81,14.83,14.8,14.82,7900.0,9.2814,9.2939,9.2751,9.2876,7900.0
2009-01-02 12:05:00,14.82,14.83,14.81,14.81,5600.0,9.2876,9.2939,9.2814,9.2814,5600.0
2009-01-02 12:10:00,14.82,14.84,14.81,14.82,16500.0,9.2876,9.3002,9.2814,9.2876,16500.0
2009-01-02 12:15:00,14.82,14.85,14.82,14.83,49400.0,9.2876,9.3064,9.2876,9.2939,49400.0
2009-01-02 12:20:00,14.83,14.86,14.82,14.84,37000.0,9.2939,9.3127,9.2876,9.3002,37000.0
2009-01-02 12:25:00,14.85,14.85,14.84,14.84,5500.0,9.3064,9.3064,9.3002,9.3002,5500.0
2009-01-02 12:30:00,14.85,14.87,14.84,14.86,19800.0,9.3064,9.319,9.3002,9.3127,19800.0
2009-01-02 12:35:00,14.86,14.89,14.85,14.88,13600.0,9.3127,9.3315,9.3064,9.3252,13600.0
2009-01-02 12:40:00,14.88,14.9,14.86,14.87,27000.0,9.3252,9.3378,9.3127,9.319,27000.0
2009-01-02 12:45:00,14.87,14.88,14.86,14.87,9200.0,9.319,9.3252,9.3127,9.319,9200.0
2009-01-02 12:50:00,14.87,14.88,14.84,14.85,9100.0,9.319,9.3252,9.3002,9.3064,9100.0
2009-01-02 12:55:00,14.85,14.86,14.84,14.85,11000.0,9.3064,9.3127,9.3002,9.3064,11000.0
2009-01-02 13:00:00,14.86,14.87,14.85,14.87,2900.0,9.3127,9.319,9.3064,9.319,2900.0
2009-01-02 13:05:00,14.86,14.89,14.84,14.88,13200.0,9.3127,9.3315,9.3002,9.3252,13200.0
2009-01-02 13:10:00,14.88,14.93,14.86,14.89,28700.0,9.3252,9.3566,9.3127,9.3315,28700.0
2009-01-02 13:15:00,14.9,14.9,14.86,14.86,20700.0,9.3378,9.3378,9.3127,9.3127,20700.0
2009-01-02 13:20:00,14.86,14.9,14.85,14.9,18700.0,9.3127,9.3378,9.3064,9.3378,18700.0
2009-01-02 13:25:00,14.89,14.93,14.88,14.93,23200.0,9.3315,9.3566,9.3252,9.3566,23200.0
2009-01-02 13:30:00,14.92,14.93,14.9,14.92,9200.0,9.3503,9.3566,9.3378,9.3503,9200.0
2009-01-02 13:35:00,14.92,14.94,14.91,14.93,17300.0,9.3503,9.3628,9.344,9.3566,17300.0
2009-01-02 13:40:00,14.93,14.95,14.93,14.93,12900.0,9.3566,9.3691,9.3566,9.3566,12900.0
2009-01-02 13:45:00,14.93,14.96,14.93,14.95,11900.0,9.3566,9.3754,9.3566,9.3691,11900.0
2009-01-02 13:50:00,14.96,14.96,14.93,14.93,17000.0,9.3754,9.3754,9.3566,9.3566,17000.0
2009-01-02 13:55:00,14.94,14.94,14.9,14.91,19300.0,9.3628,9.3628,9.3378,9.344,19300.0
2009-01-02 14:00:00,14.92,14.94,14.88,14.89,52000.0,9.3503,9.3628,9.3252,9.3315,52000.0
2009-01-02 14:05:00,14.9,14.93,14.89,14.91,17300.0,9.3378,9.3566,9.3315,9.344,17300.0
2009-01-02 14:10:00,14.91,14.93,14.89,14.93,22600.0,9.344,9.3566,9.3315,9.3566,22600.0
2009-01-02 14:15:00,14.93,14.96,14.92,14.95,28700.0,9.3566,9.3754,9.3503,9.3691,28700.0
2009-01-02 14:20:00,14.95,14.99,14.95,14.98,35700.0,9.3691,9.3942,9.3691,9.3879,35700.0
2009-01-02 14:25:00,14.98,14.99,14.96,14.98,18400.0,9.3879,9.3942,9.3754,9.3879,18400.0
2009-01-02 14:30:00,14.99,15.03,14.97,14.97,51200.0,9.3942,9.4192,9.3816,9.3816,51200.0
2009-01-02 14:35:00,14.97,15.0,14.97,14.99,37500.0,9.3816,9.4004,9.3816,9.3942,37500.0
2009-01-02 14:40:00,14.99,15.04,14.98,14.99,35300.0,9.3942,9.4255,9.3879,9.3942,35300.0
2009-01-02 14:45:00,14.99,14.99,14.97,14.97,19900.0,9.3942,9.3942,9.3816,9.3816,19900.0
2009-01-02 14:50:00,14.97,15.02,14.96,15.0,33300.0,9.3816,9.413,9.3754,9.4004,33300.0
2009-01-02 14:55:00,14.99,15.0,14.98,15.0,12400.0,9.3942,9.4004,9.3879,9.4004,12400.0
2009-01-02 15:00:00,14.99,15.05,14.99,15.02,67500.0,9.3942,9.4318,9.3942,9.413,67500.0
2009-01-02 15:05:00,15.02,15.04,15.0,15.01,53500.0,9.413,9.4255,9.4004,9.4067,53500.0
2009-01-02 15:10:00,15.02,15.03,14.99,15.01,30400.0,9.413,9.4192,9.3942,9.4067,30400.0
2009-01-02 15:15:00,15.01,15.03,15.0,15.02,23800.0,9.4067,9.4192,9.4004,9.413,23800.0
2009-01-02 15:20:00,15.02,15.03,14.99,15.02,53500.0,9.413,9.4192,9.3942,9.413,53500.0
2009-01-02 15:25:00,15.02,15.07,15.01,15.07,30300.0,9.413,9.4443,9.4067,9.4443,30300.0
2009-01-02 15:30:00,15.07,15.07,15.04,15.05,56100.0,9.4443,9.4443,9.4255,9.4318,56100.0
2009-01-02 15:35:00,15.05,15.08,15.04,15.08,41000.0,9.4318,9.4506,9.4255,9.4506,41000.0
2009-01-02 15:40:00,15.08,15.16,15.06,15.13,269900.0,9.4506,9.5007,9.4381,9.4819,269900.0
2009-01-02 15:45:00,15.13,15.17,15.1,15.13,129200.0,9.4819,9.507,9.4631,9.4819,129200.0
2009-01-02 15:50:00,15.13,15.19,15.12,15.17,156900.0,9.4819,9.5195,9.4757,9.507,156900.0
2009-01-02 15:55:00,15.17,15.18,15.05,15.06,221100.0,9.507,9.5133,9.4318,9.4381,221100.0
2009-01-05 09:30:00,14.95,15.09,14.78,14.99,84300.0,9.3691,9.4569,9.2626,9.3942,84300.0
2009-01-05 09:35:00,15.0,15.05,14.87,14.9,57000.0,9.4004,9.4318,9.319,9.3378,57000.0
2009-01-05 09:40:00,14.89,14.94,14.83,14.87,41200.0,9.3315,9.3628,9.2939,9.319,41200.0
2009-01-05 09:45:00,14.85,14.9,14.79,14.82,34600.0,9.3064,9.3378,9.2688,9.2876,34600.0
2009-01-05 09:50:00,14.81,14.87,14.75,14.81,51500.0,9.2814,9.319,9.2438,9.2814,51500.0
2009-01-05 09:55:00,14.81,14.85,14.75,14.84,26200.0,9.2814,9.3064,9.2438,9.3002,26200.0
2009-01-05 10:00:00,14.85,14.91,14.82,14.85,32100.0,9.3064,9.344,9.2876,9.3064,32100.0
2009-01-05 10:05:00,14.84,14.92,14.8,14.9,31400.0,9.3002,9.3503,9.2751,9.3378,31400.0
2009-01-05 10:10:00,14.9,14.99,14.88,14.98,32900.0,9.3378,9.3942,9.3252,9.3879,32900.0
2009-01-05 10:15:00,14.99,15.03,14.9,14.92,48300.0,9.3942,9.4192,9.3378,9.3503,48300.0
2009-01-05 10:20:00,14.92,15.0,14.89,14.93,35500.0,9.3503,9.4004,9.3315,9.3566,35500.0
2009-01-05 10:25:00,14.94,14.99,14.92,14.94,28500.0,9.3628,9.3942,9.3503,9.3628,28500.0
2009-01-05 10:30:00,14.93,15.0,14.93,14.96,42500.0,9.3566,9.4004,9.3566,9.3754,42500.0
2009-01-05 10:35:00,14.97,15.01,14.95,15.0,32900.0,9.3816,9.4067,9.3691,9.4004,32900.0
2009-01-05 10:40:00,15.01,15.06,15.0,15.05,25400.0,9.4067,9.4381,9.4004,9.4318,25400.0
2009-01-05 10:45:00,15.05,15.06,15.01,15.01,26700.0,9.4318,9.4381,9.4067,9.4067,26700.0
2009-01-05 10:50:00,15.01,15.09,14.99,14.99,38300.0,9.4067,9.4569,9.3942,9.3942,38300.0
2009-01-05 10:55:00,15.0,15.03,15.0,15.02,16400.0,9.4004,9.4192,9.4004,9.413,16400.0
2009-01-05 11:00:00,15.02,15.03,14.99,15.0,23500.0,9.413,9.4192,9.3942,9.4004,23500.0
2009-01-05 11:05:00,15.0,15.03,14.99,15.03,18700.0,9.4004,9.4192,9.3942,9.4192,18700.0
2009-01-05 11:10:00,15.03,15.05,15.02,15.02,9500.0,9.4192,9.4318,9.413,9.413,9500.0
2009-01-05 11:15:00,15.03,15.05,14.98,14.98,22900.0,9.4192,9.4318,9.3879,9.3879,22900.0
2009-01-05 11:20:00,14.98,14.99,14.93,14.94,22800.0,9.3879,9.3942,9.3566,9.3628,22800.0
2009-01-05 11:25:00,14.94,14.95,14.93,14.93,16200.0,9.3628,9.3691,9.3566,9.3566,16200.0
2009-01-05 11:30:00,14.93,14.95,14.9,14.94,22400.0,9.3566,9.3691,9.3378,9.3628,22400.0
2009-01-05 11:35:00,14.94,14.96,14.94,14.95,17700.0,9.3628,9.3754,9.3628,9.3691,17700.0
2009-01-05 11:40:00,14.96,14.96,14.94,14.95,12800.0,9.3754,9.3754,9.3628,9.3691,12800.0
2009-01-05 11:45:00,14.95,15.02,14.95,15.0,29300.0,9.3691,9.413,9.3691,9.4004,29300.0
2009-01-05 11:50:00,15.01,15.01,14.95,14.99,31500.0,9.4067,9.4067,9.3691,9.3942,31500.0
2009-01-05 11:55:00,14.99,15.01,14.95,14.95,26200.0,9.3942,9.4067,9.3691,9.3691,26200.0
2009-01-05 12:00:00,14.95,14.97,14.93,14.97,11700.0,9.3691,9.3816,9.3566,9.3816,11700.0
2009-01-05 12:05:00,14.96,15.01,14.96,15.01,14100.0,9.3754,9.4067,9.3754,9.4067,14100.0
2009-01-05 12:10:00,15.01,15.04,15.01,15.03,22600.0,9.4067,9.4255,9.4067,9.4192,22600.0
2009-01-05 12:15:00,15.04,15.13,15.04,15.12,25900.0,9.4255,9.4819,9.4255,9.4757,25900.0
2009-01-05 12:20:00,15.11,15.13,15.08,15.09,13600.0,9.4694,9.4819,9.4506,9.4569,13600.0
2009-01-05 12:25:00,15.09,15.1,15.07,15.08,20000.0,9.4569,9.4631,9.4443,9.4506,20000.0
2009-01-05 12:30:00,15.08,15.12,15.07,15.1,18500.0,9.4506,9.4757,9.4443,9.4631,18500.0
2009-01-05 12:35:00,15.09,15.1,15.07,15.09,14800.0,9.4569,9.4631,9.4443,9.4569,14800.0
2009-01-05 12:40:00,15.09,15.09,15.02,15.02,27300.0,9.4569,9.4569,9.413,9.413,27300.0
2009-01-05 12:45:00,15.03,15.13,15.02,15.11,37200.0,9.4192,9.4819,9.413,9.4694,37200.0
2009-01-05 12:50:00,15.1,15.15,15.1,15.11,104700.0,9.4631,9.4945,9.4631,9.4694,104700.0
2009-01-05 12:55:00,15.1,15.14,15.07,15.14,30700.0,9.4631,9.4882,9.4443,9.4882,30700.0
2009-01-05 13:00:00,15.13,15.19,15.12,15.17,37900.0,9.4819,9.5195,9.4757,9.507,37900.0
2009-01-05 13:05:00,15.17,15.18,15.05,15.06,64300.0,9.507,9.5133,9.4318,9.4381,64300.0
2009-01-05 13:10:00,15.05,15.05,15.0,15.0,50400.0,9.4318,9.4318,9.4004,9.4004,50400.0
2009-01-05 13:15:00,15.0,15.0,14.92,14.93,49700.0,9.4004,9.4004,9.3503,9.3566,49700.0
2009-01-05 13:20:00,14.93,14.97,14.93,14.94,72400.0,9.3566,9.3816,9.3566,9.3628,72400.0
2009-01-05 13:25:00,14.94,14.96,14.87,14.9,65600.0,9.3628,9.3754,9.319,9.3378,65600.0
2009-01-05 13:30:00,14.9,14.93,14.89,14.93,31300.0,9.3378,9.3566,9.3315,9.3566,31300.0
2009-01-05 13:35:00,14.93,14.93,14.88,14.9,30200.0,9.3566,9.3566,9.3252,9.3378,30200.0
2009-01-05 13:40:00,14.89,14.94,14.88,14.93,20600.0,9.3315,9.3628,9.3252,9.3566,20600.0
2009-01-05 13:45:00,14.94,15.0,14.94,14.99,37600.0,9.3628,9.4004,9.3628,9.3942,37600.0
2009-01-05 13:50:00,14.99,15.07,14.98,15.07,27400.0,9.3942,9.4443,9.3879,9.4443,27400.0
2009-01-05 13:55:00,15.07,15.1,15.06,15.07,16100.0,9.4443,9.4631,9.4381,9.4443,16100.0
2009-01-05 14:00:00,15.07,15.1,15.06,15.1,15000.0,9.4443,9.4631,9.4381,9.4631,15000.0
2009-01-05 14:05:00,15.09,15.11,15.06,15.08,16400.0,9.4569,9.4694,9.4381,9.4506,16400.0
2009-01-05 14:10:00,15.08,15.1,15.06,15.07,14200.0,9.4506,9.4631,9.4381,9.4443,14200.0
2009-01-05 14:15:00,15.07,15.07,15.03,15.04,16700.0,9.4443,9.4443,9.4192,9.4255,16700.0
2009-01-05 14:20:00,15.03,15.04,14.97,15.01,26300.0,9.4192,9.4255,9.3816,9.4067,26300.0
2009-01-05 14:25:00,15.01,15.03,14.97,14.99,19000.0,9.4067,9.4192,9.3816,9.3942,19000.0
2009-01-05 14:30:00,14.98,14.98,14.91,14.94,31700.0,9.3879,9.3879,9.344,9.3628,31700.0
2009-01-05 14:35:00,14.93,14.98,14.91,14.95,32900.0,9.3566,9.3879,9.344,9.3691,32900.0
2009-01-05 14:40:00,14.95,15.03,14.95,14.96,34800.0,9.3691,9.4192,9.3691,9.3754,34800.0
2009-01-05 14:45:00,14.97,14.98,14.9,14.92,52800.0,9.3816,9.3879,9.3378,9.3503,52800.0
2009-01-05 14:50:00,14.93,14.94,14.9,14.94,46600.0,9.3566,9.3628,9.3378,9.3628,46600.0
2009-01-05 14:55:00,14.94,14.99,14.94,14.99,23800.0,9.3628,9.3942,9.3628,9.3942,23800.0
2009-01-05 15:00:00,14.98,14.98,14.92,14.94,64800.0,9.3879,9.3879,9.3503,9.3628,64800.0
2009-01-05 15:05:00,14.94,14.99,14.91,14.92,55300.0,9.3628,9.3942,9.344,9.3503,55300.0
2009-01-05 15:10:00,14.91,14.93,14.81,14.82,73200.0,9.344,9.3566,9.2814,9.2876,73200.0
2009-01-05 15:15:00,14.81,14.87,14.8,14.85,42800.0,9.2814,9.319,9.2751,9.3064,42800.0
2009-01-05 15:20:00,14.85,14.89,14.82,14.85,56500.0,9.3064,9.3315,9.2876,9.3064,56500.0
2009-01-05 15:25:00,14.85,14.87,14.81,14.84,33300.0,9.3064,9.319,9.2814,9.3002,33300.0
2009-01-05 15:30:00,14.83,14.87,14.8,14.85,57000.0,9.2939,9.319,9.2751,9.3064,57000.0
2009-01-05 15:35:00,14.86,14.91,14.83,14.9,64800.0,9.3127,9.344,9.2939,9.3378,64800.0
2009-01-05 15:40:00,14.9,14.96,14.9,14.92,70700.0,9.3378,9.3754,9.3378,9.3503,70700.0
2009-01-05 15:45:00,14.92,14.94,14.88,14.9,60400.0,9.3503,9.3628,9.3252,9.3378,60400.0
2009-01-05 15:50:00,14.9,14.97,14.9,14.95,63000.0,9.3378,9.3816,9.3378,9.3691,63000.0
2009-01-05 15:55:00,14.95,14.96,14.89,14.94,197800.0,9.3691,9.3754,9.3315,9.3628,197800.0
2009-01-06 09:30:00,14.95,15.08,14.9,15.01,31800.0,9.3691,9.4506,9.3378,9.4067,31800.0
2009-01-06 09:35:00,15.01,15.1,14.99,15.07,48900.0,9.4067,9.4631,9.3942,9.4443,48900.0
2009-01-06 09:40:00,15.07,15.09,14.99,15.06,51300.0,9.4443,9.4569,9.3942,9.4381,51300.0
2009-01-06 09:45:00,15.07,15.18,15.03,15.18,53800.0,9.4443,9.5133,9.4192,9.5133,53800.0
2009-01-06 09:50:00,15.18,15.18,15.1,15.15,48800.0,9.5133,9.5133,9.4631,9.4945,48800.0
2009-01-06 09:55:00,15.15,15.2,15.14,15.18,43200.0,9.4945,9.5258,9.4882,9.5133,43200.0
2009-01-06 10:00:00,15.19,15.24,15.14,15.14,93900.0,9.5195,9.5509,9.4882,9.4882,93900.0
2009-01-06 10:05:00,15.15,15.22,15.14,15.14,64700.0,9.4945,9.5383,9.4882,9.4882,64700.0
2009-01-06 10:10:00,15.14,15.19,15.1,15.17,75800.0,9.4882,9.5195,9.4631,9.507,75800.0
2009-01-06 10:15:00,15.16,15.16,15.07,15.12,55100.0,9.5007,9.5007,9.4443,9.4757,55100.0
2009-01-06 10:20:00,15.11,15.13,15.07,15.09,28000.0,9.4694,9.4819,9.4443,9.4569,28000.0
2009-01-06 10:25:00,15.1,15.11,14.97,15.03,31500.0,9.4631,9.4694,9.3816,9.4192,31500.0
2009-01-06 10:30:00,15.03,15.07,14.98,15.07,106800.0,9.4192,9.4443,9.3879,9.4443,106800.0
2009-01-06 10:35:00,15.07,15.13,15.06,15.12,24800.0,9.4443,9.4819,9.4381,9.4757,24800.0
2009-01-06 10:40:00,15.12,15.15,15.07,15.09,67200.0,9.4757,9.4945,9.4443,9.4569,67200.0
2009-01-06 10:45:00,15.09,15.09,15.05,15.07,48100.0,9.4569,9.4569,9.4318,9.4443,48100.0
2009-01-06 10:50:00,15.06,15.09,15.03,15.07,42700.0,9.4381,9.4569,9.4192,9.4443,42700.0
2009-01-06 10:55:00,15.07,15.11,15.04,15.05,24800.0,9.4443,9.4694,9.4255,9.4318,24800.0
2009-01-06 11:00:00,15.06,15.08,15.03,15.03,45900.0,9.4381,9.4506,9.4192,9.4192,45900.0
2009-01-06 11:05:00,15.03,15.09,15.03,15.06,41300.0,9.4192,9.4569,9.4192,9.4381,41300.0
2009-01-06 11:10:00,15.07,15.12,15.06,15.09,25000.0,9.4443,9.4757,9.4381,9.4569,25000.0
2009-01-06 11:15:00,15.09,15.13,15.08,15.1,122700.0,9.4569,9.4819,9.4506,9.4631,122700.0
2009-01-06 11:20:00,15.1,15.12,15.08,15.1,40400.0,9.4631,9.4757,9.4506,9.4631,40400.0
2009-01-06 11:25:00,15.1,15.12,15.08,15.09,26100.0,9.4631,9.4757,9.4506,9.4569,26100.0
2009-01-06 11:30:00,15.1,15.11,15.09,15.1,18600.0,9.4631,9.4694,9.4569,9.4631,18600.0
2009-01-06 11:35:00,15.1,15.16,15.09,15.16,21400.0,9.4631,9.5007,9.4569,9.5007,21400.0
2009-01-06 11:40:00,15.16,15.18,15.14,15.14,38700.0,9.5007,9.5133,9.4882,9.4882,38700.0
2009-01-06 11:45:00,15.15,15.15,15.12,15.15,20000.0,9.4945,9.4945,9.4757,9.4945,20000.0
2009-01-06 11:50:00,15.15,15.16,15.05,15.06,67100.0,9.4945,9.5007,9.4318,9.4381,67100.0
2009-01-06 11:55:00,15.07,15.08,15.04,15.07,24300.0,9.4443,9.4506,9.4255,9.4443,24300.0
2009-01-06 12:00:00,15.08,15.11,15.06,15.11,30700.0,9.4506,9.4694,9.4381,9.4694,30700.0
2009-01-06 12:05:00,15.11,15.18,15.11,15.17,52700.0,9.4694,9.5133,9.4694,9.507,52700.0
2009-01-06 12:10:00,15.17,15.2,15.14,15.19,64700.0,9.507,9.5258,9.4882,9.5195,64700.0
2009-01-06 12:15:00,15.19,15.19,15.12,15.12,52200.0,9.5195,9.5195,9.4757,9.4757,52200.0
2009-01-06 12:20:00,15.11,15.14,15.08,15.08,33700.0,9.4694,9.4882,9.4506,9.4506,33700.0
2009-01-06 12:25:00,15.08,15.1,15.06,15.07,26600.0,9.4506,9.4631,9.4381,9.4443,26600.0
2009-01-06 12:30:00,15.07,15.1,15.05,15.08,32100.0,9.4443,9.4631,9.4318,9.4506,32100.0
2009-01-06 12:35:00,15.09,15.12,15.09,15.1,49300.0,9.4569,9.4757,9.4569,9.4631,49300.0
2009-01-06 12:40:00,15.09,15.1,15.06,15.06,14600.0,9.4569,9.4631,9.4381,9.4381,14600.0
2009-01-06 12:45:00,15.07,15.16,15.07,15.13,71300.0,9.4443,9.5007,9.4443,9.4819,71300.0
2009-01-06 12:50:00,15.15,15.18,15.14,15.18,20200.0,9.4945,9.5133,9.4882,9.5133,20200.0
2009-01-06 12:55:00,15.17,15.18,15.15,15.18,15900.0,9.507,9.5133,9.4945,9.5133,15900.0
2009-01-06 13:00:00,15.17,15.18,15.12,15.12,18300.0,9.507,9.5133,9.4757,9.4757,18300.0
2009-01-06 13:05:00,15.12,15.12,15.09,15.09,7700.0,9.4757,9.4757,9.4569,9.4569,7700.0
2009-01-06 13:10:00,15.09,15.12,15.08,15.08,11500.0,9.4569,9.4757,9.4506,9.4506,11500.0
2009-01-06 13:15:00,15.08,15.08,15.0,15.0,14100.0,9.4506,9.4506,9.4004,9.4004,14100.0
2009-01-06 13:20:00,15.0,15.02,14.97,15.0,29900.0,9.4004,9.413,9.3816,9.4004,29900.0
2009-01-06 13:25:00,15.0,15.0,14.97,14.97,11600.0,9.4004,9.4004,9.3816,9.3816,11600.0
2009-01-06 13:30:00,14.98,15.01,14.94,14.99,33200.0,9.3879,9.4067,9.3628,9.3942,33200.0
2009-01-06 13:35:00,14.99,15.02,14.95,14.98,34200.0,9.3942,9.413,9.3691,9.3879,34200.0
2009-01-06 13:40:00,14.97,14.98,14.94,14.94,26000.0,9.3816,9.3879,9.3628,9.3628,26000.0
2009-01-06 13:45:00,14.94,15.02,14.94,15.01,24700.0,9.3628,9.413,9.3628,9.4067,24700.0
2009-01-06 13:50:00,15.02,15.03,14.98,14.98,26000.0,9.413,9.4192,9.3879,9.3879,26000.0
2009-01-06 13:55:00,14.98,14.99,14.96,14.97,12100.0,9.3879,9.3942,9.3754,9.3816,12100.0
2009-01-06 14:00:00,14.97,14.98,14.91,14.93,38600.0,9.3816,9.3879,9.344,9.3566,38600.0
2009-01-06 14:05:00,14.93,14.95,14.9,14.95,36100.0,9.3566,9.3691,9.3378,9.3691,36100.0
2009-01-06 14:10:00,14.96,15.04,14.95,14.98,35500.0,9.3754,9.4255,9.3691,9.3879,35500.0
2009-01-06 14:15:00,14.99,15.06,14.99,15.04,22800.0,9.3942,9.4381,9.3942,9.4255,22800.0
2009-01-06 14:20:00,15.03,15.06,14.99,15.0,33700.0,9.4192,9.4381,9.3942,9.4004,33700.0
2009-01-06 14:25:00,15.0,15.06,15.0,15.05,40800.0,9.4004,9.4381,9.4004,9.4318,40800.0
2009-01-06 14:30:00,15.05,15.1,15.03,15.03,24400.0,9.4318,9.4631,9.4192,9.4192,24400.0
2009-01-06 14:35:00,15.04,15.04,14.99,14.99,37600.0,9.4255,9.4255,9.3942,9.3942,37600.0
2009-01-06 14:40:00,14.99,15.04,14.99,15.04,19400.0,9.3942,9.4255,9.3942,9.4255,19400.0
2009-01-06 14:45:00,15.04,15.06,15.02,15.05,29600.0,9.4255,9.4381,9.413,9.4318,29600.0
2009-01-06 14:50:00,15.04,15.05,15.0,15.03,24600.0,9.4255,9.4318,9.4004,9.4192,24600.0
2009-01-06 14:55:00,15.02,15.05,15.0,15.04,19100.0,9.413,9.4318,9.4004,9.4255,19100.0
2009-01-06 15:00:00,15.04,15.06,15.02,15.03,19400.0,9.4255,9.4381,9.413,9.4192,19400.0
2009-01-06 15:05:00,15.03,15.04,14.95,14.97,22000.0,9.4192,9.4255,9.3691,9.3816,22000.0
2009-01-06 15:10:00,14.96,14.99,14.94,14.98,26800.0,9.3754,9.3942,9.3628,9.3879,26800.0
2009-01-06 15:15:00,14.98,15.0,14.92,14.93,48600.0,9.3879,9.4004,9.3503,9.3566,48600.0
2009-01-06 15:20:00,14.92,14.94,14.89,14.89,38700.0,9.3503,9.3628,9.3315,9.3315,38700.0
2009-01-06 15:25:00,14.89,14.92,14.85,14.88,59400.0,9.3315,9.3503,9.3064,9.3252,59400.0
2009-01-06 15:30:00,14.88,14.9,14.83,14.83,66500.0,9.3252,9.3378,9.2939,9.2939,66500.0
2009-01-06 15:35:00,14.83,14.88,14.82,14.85,76000.0,9.2939,9.3252,9.2876,9.3064,76000.0
2009-01-06 15:40:00,14.86,14.95,14.86,14.93,100300.0,9.3127,9.3691,9.3127,9.3566,100300.0
2009-01-06 15:45:00,14.94,14.98,14.9,14.94,84000.0,9.3628,9.3879,9.3378,9.3628,84000.0
2009-01-06 15:50:00,14.94,14.98,14.93,14.98,85500.0,9.3628,9.3879,9.3566,9.3879,85500.0
2009-01-06 15:55:00,14.98,15.02,14.93,14.98,156800.0,9.3879,9.413,9.3566,9.3879,156800.0
2009-01-07 09:30:00,14.69,14.88,14.69,14.77,34400.0,9.2062,9.3252,9.2062,9.2563,34400.0
2009-01-07 09:35:00,14.79,14.97,14.77,14.95,83300.0,9.2688,9.3816,9.2563,9.3691,83300.0
2009-01-07 09:40:00,14.96,15.02,14.94,14.96,148100.0,9.3754,9.413,9.3628,9.3754,148100.0
2009-01-07 09:45:00,14.97,15.01,14.88,14.95,59200.0,9.3816,9.4067,9.3252,9.3691,59200.0
2009-01-07 09:50:00,14.95,14.97,14.89,14.94,68300.0,9.3691,9.3816,9.3315,9.3628,68300.0
2009-01-07 09:55:00,14.92,14.94,14.87,14.89,33400.0,9.3503,9.3628,9.319,9.3315,33400.0
2009-01-07 10:00:00,14.9,14.95,14.87,14.87,28000.0,9.3378,9.3691,9.319,9.319,28000.0
2009-01-07 10:05:00,14.87,14.93,14.82,14.92,46700.0,9.319,9.3566,9.2876,9.3503,46700.0
2009-01-07 10:10:00,14.92,14.98,14.91,14.93,47100.0,9.3503,9.3879,9.344,9.3566,47100.0
2009-01-07 10:15:00,14.93,14.93,14.83,14.89,59200.0,9.3566,9.3566,9.2939,9.3315,59200.0
2009-01-07 10:20:00,14.9,14.94,14.86,14.92,46000.0,9.3378,9.3628,9.3127,9.3503,46000.0
2009-01-07 10:25:00,14.92,15.0,14.91,14.99,49600.0,9.3503,9.4004,9.344,9.3942,49600.0
2009-01-07 10:30:00,14.99,15.01,14.93,14.94,59400.0,9.3942,9.4067,9.3566,9.3628,59400.0
2009-01-07 10:35:00,14.96,15.01,14.94,14.98,47700.0,9.3754,9.4067,9.3628,9.3879,47700.0
2009-01-07 10:40:00,14.99,15.03,14.98,15.01,20500.0,9.3942,9.4192,9.3879,9.4067,20500.0
2009-01-07 10:45:00,15.0,15.02,14.95,14.95,31700.0,9.4004,9.413,9.3691,9.3691,31700.0
2009-01-07 10:50:00,14.95,14.95,14.91,14.93,34600.0,9.3691,9.3691,9.344,9.3566,34600.0
2009-01-07 10:55:00,14.94,14.97,14.91,14.97,26100.0,9.3628,9.3816,9.344,9.3816,26100.0
2009-01-07 11:00:00,14.96,15.01,14.93,14.98,35600.0,9.3754,9.4067,9.3566,9.3879,35600.0
2009-01-07 11:05:00,14.98,15.0,14.96,14.97,22600.0,9.3879,9.4004,9.3754,9.3816,22600.0
2009-01-07 11:10:00,14.97,14.99,14.94,14.97,38700.0,9.3816,9.3942,9.3628,9.3816,38700.0
2009-01-07 11:15:00,14.98,15.0,14.95,14.95,18400.0,9.3879,9.4004,9.3691,9.3691,18400.0
2009-01-07 11:20:00,14.95,14.95,14.9,14.91,37400.0,9.3691,9.3691,9.3378,9.344,37400.0
2009-01-07 11:25:00,14.91,14.93,14.91,14.93,11600.0,9.344,9.3566,9.344,9.3566,11600.0
2009-01-07 11:30:00,14.92,14.97,14.92,14.95,25600.0,9.3503,9.3816,9.3503,9.3691,25600.0
2009-01-07 11:35:00,14.95,14.98,14.95,14.98,17500.0,9.3691,9.3879,9.3691,9.3879,17500.0
2009-01-07 11:40:00,14.98,15.01,14.97,14.98,35400.0,9.3879,9.4067,9.3816,9.3879,35400.0
2009-01-07 11:45:00,14.98,15.01,14.98,14.98,14900.0,9.3879,9.4067,9.3879,9.3879,14900.0
2009-01-07 11:50:00,14.98,14.99,14.94,14.96,24900.0,9.3879,9.3942,9.3628,9.3754,24900.0
2009-01-07 11:55:00,14.95,14.96,14.92,14.93,19200.0,9.3691,9.3754,9.3503,9.3566,19200.0
2009-01-07 12:00:00,14.93,14.94,14.86,14.87,45700.0,9.3566,9.3628,9.3127,9.319,45700.0
2009-01-07 12:05:00,14.86,14.87,14.86,14.87,25900.0,9.3127,9.319,9.3127,9.319,25900.0
2009-01-07 12:10:00,14.87,14.88,14.82,14.82,33400.0,9.319,9.3252,9.2876,9.2876,33400.0
2009-01-07 12:15:00,14.82,14.86,14.82,14.84,29600.0,9.2876,9.3127,9.2876,9.3002,29600.0
2009-01-07 12:20:00,14.83,14.84,14.77,14.77,37500.0,9.2939,9.3002,9.2563,9.2563,37500.0
2009-01-07 12:25:00,14.77,14.77,14.76,14.76,11400.0,9.2563,9.2563,9.25,9.25,11400.0
2009-01-07 12:30:00,14.77,14.79,14.76,14.79,15000.0,9.2563,9.2688,9.25,9.2688,15000.0
2009-01-07 12:35:00,14.78,14.82,14.78,14.82,12400.0,9.2626,9.2876,9.2626,9.2876,12400.0
2009-01-07 12:40:00,14.82,14.83,14.8,14.81,34600.0,9.2876,9.2939,9.2751,9.2814,34600.0
2009-01-07 12:45:00,14.8,14.81,14.77,14.77,45000.0,9.2751,9.2814,9.2563,9.2563,45000.0
2009-01-07 12:50:00,14.77,14.77,14.75,14.76,28700.0,9.2563,9.2563,9.2438,9.25,28700.0
2009-01-07 12:55:00,14.76,14.77,14.73,14.74,24800.0,9.25,9.2563,9.2312,9.2375,24800.0
2009-01-07 13:00:00,14.74,14.76,14.73,14.75,28900.0,9.2375,9.25,9.2312,9.2438,28900.0
2009-01-07 13:05:00,14.75,14.77,14.74,14.77,16600.0,9.2438,9.2563,9.2375,9.2563,16600.0
2009-01-07 13:10:00,14.77,14.77,14.75,14.75,21100.0,9.2563,9.2563,9.2438,9.2438,21100.0
2009-01-07 13:15:00,14.75,14.81,14.75,14.81,25400.0,9.2438,9.2814,9.2438,9.2814,25400.0
2009-01-07 13:20:00,14.81,14.83,14.81,14.82,16100.0,9.2814,9.2939,9.2814,9.2876,16100.0
2009-01-07 13:25:00,14.82,14.84,14.82,14.84,9700.0,9.2876,9.3002,9.2876,9.3002,9700.0
2009-01-07 13:30:00,14.84,14.87,14.83,14.86,20000.0,9.3002,9.319,9.2939,9.3127,20000.0
2009-01-07 13:35:00,14.86,14.86,14.85,14.86,6600.0,9.3127,9.3127,9.3064,9.3127,6600.0
2009-01-07 13:40:00,14.86,14.87,14.79,14.82,43900.0,9.3127,9.319,9.2688,9.2876,43900.0
2009-01-07 13:45:00,14.81,14.82,14.77,14.79,29000.0,9.2814,9.2876,9.2563,9.2688,29000.0
2009-01-07 13:50:00,14.79,14.8,14.76,14.77,23700.0,9.2688,9.2751,9.25,9.2563,23700.0
2009-01-07 13:55:00,14.77,14.79,14.75,14.77,33100.0,9.2563,9.2688,9.2438,9.2563,33100.0
2009-01-07 14:00:00,14.76,14.78,14.75,14.78,21700.0,9.25,9.2626,9.2438,9.2626,21700.0
2009-01-07 14:05:00,14.77,14.77,14.76,14.77,8800.0,9.2563,9.2563,9.25,9.2563,8800.0
2009-01-07 14:10:00,14.77,14.79,14.74,14.78,42000.0,9.2563,9.2688,9.2375,9.2626,42000.0
2009-01-07 14:15:00,14.79,14.81,14.75,14.75,38400.0,9.2688,9.2814,9.2438,9.2438,38400.0
2009-01-07 14:20:00,14.75,14.77,14.69,14.7,35600.0,9.2438,9.2563,9.2062,9.2124,35600.0
2009-01-07 14:25:00,14.7,14.74,14.69,14.72,21900.0,9.2124,9.2375,9.2062,9.225,21900.0
2009-01-07 14:30:00,14.73,14.74,14.71,14.74,34400.0,9.2312,9.2375,9.2187,9.2375,34400.0
2009-01-07 14:35:00,14.74,14.77,14.73,14.73,30200.0,9.2375,9.2563,9.2312,9.2312,30200.0
2009-01-07 14:40:00,14.73,14.8,14.7,14.79,37100.0,9.2312,9.2751,9.2124,9.2688,37100.0
2009-01-07 14:45:00,14.79,14.79,14.71,14.73,51200.0,9.2688,9.2688,9.2187,9.2312,51200.0
2009-01-07 14:50:00,14.73,14.77,14.7,14.77,60000.0,9.2312,9.2563,9.2124,9.2563,60000.0
2009-01-07 14:55:00,14.76,14.77,14.76,14.77,22700.0,9.25,9.2563,9.25,9.2563,22700.0
2009-01-07 15:00:00,14.76,14.77,14.76,14.77,37600.0,9.25,9.2563,9.25,9.2563,37600.0
2009-01-07 15:05:00,14.76,14.77,14.73,14.76,160800.0,9.25,9.2563,9.2312,9.25,160800.0
2009-01-07 15:10:00,14.76,14.81,14.76,14.8,96100.0,9.25,9.2814,9.25,9.2751,96100.0
2009-01-07 15:15:00,14.8,14.81,14.79,14.81,64700.0,9.2751,9.2814,9.2688,9.2814,64700.0
2009-01-07 15:20:00,14.81,14.82,14.78,14.81,49100.0,9.2814,9.2876,9.2626,9.2814,49100.0
2009-01-07 15:25:00,14.82,14.82,14.78,14.8,75600.0,9.2876,9.2876,9.2626,9.2751,75600.0
2009-01-07 15:30:00,14.8,14.84,14.8,14.81,97200.0,9.2751,9.3002,9.2751,9.2814,97200.0
2009-01-07 15:35:00,14.81,14.84,14.71,14.71,96900.0,9.2814,9.3002,9.2187,9.2187,96900.0
2009-01-07 15:40:00,14.72,14.72,14.65,14.66,145000.0,9.225,9.225,9.1811,9.1874,145000.0
2009-01-07 15:45:00,14.65,14.67,14.61,14.61,112800.0,9.1811,9.1936,9.156,9.156,112800.0
2009-01-07 15:50:00,14.61,14.63,14.58,14.62,176400.0,9.156,9.1686,9.1372,9.1623,176400.0
2009-01-07 15:55:00,14.61,14.72,14.6,14.71,293700.0,9.156,9.225,9.1498,9.2187,293700.0
2009-01-08 09:30:00,14.67,14.81,14.63,14.67,35600.0,9.1936,9.2814,9.1686,9.1936,35600.0
2009-01-08 09:35:00,14.65,14.73,14.62,14.71,51300.0,9.1811,9.2312,9.1623,9.2187,51300.0
2009-01-08 09:40:00,14.7,14.86,14.68,14.83,54000.0,9.2124,9.3127,9.1999,9.2939,54000.0
2009-01-08 09:45:00,14.83,14.86,14.8,14.82,32900.0,9.2939,9.3127,9.2751,9.2876,32900.0
2009-01-08 09:50:00,14.83,14.83,14.76,14.82,28000.0,9.2939,9.2939,9.25,9.2876,28000.0
2009-01-08 09:55:00,14.82,14.91,14.81,14.86,52200.0,9.2876,9.344,9.2814,9.3127,52200.0
2009-01-08 10:00:00,14.87,14.91,14.84,14.86,22800.0,9.319,9.344,9.3002,9.3127,22800.0
2009-01-08 10:05:00,14.86,14.95,14.85,14.91,40900.0,9.3127,9.3691,9.3064,9.344,40900.0
2009-01-08 10:10:00,14.9,14.94,14.86,14.87,39800.0,9.3378,9.3628,9.3127,9.319,39800.0
2009-01-08 10:15:00,14.87,14.9,14.8,14.82,30000.0,9.319,9.3378,9.2751,9.2876,30000.0
2009-01-08 10:20:00,14.82,14.88,14.82,14.85,46800.0,9.2876,9.3252,9.2876,9.3064,46800.0
2009-01-08 10:25:00,14.86,14.89,14.85,14.87,36000.0,9.3127,9.3315,9.3064,9.319,36000.0
2009-01-08 10:30:00,14.86,14.89,14.85,14.89,50800.0,9.3127,9.3315,9.3064,9.3315,50800.0
2009-01-08 10:35:00,14.88,14.93,14.86,14.9,81600.0,9.3252,9.3566,9.3127,9.3378,81600.0
2009-01-08 10:40:00,14.89,14.91,14.86,14.88,62900.0,9.3315,9.344,9.3127,9.3252,62900.0
2009-01-08 10:45:00,14.87,14.89,14.85,14.87,19200.0,9.319,9.3315,9.3064,9.319,19200.0
2009-01-08 10:50:00,14.87,14.88,14.84,14.84,19000.0,9.319,9.3252,9.3002,9.3002,19000.0
2009-01-08 10:55:00,14.84,14.84,14.79,14.8,20200.0,9.3002,9.3002,9.2688,9.2751,20200.0
2009-01-08 11:00:00,14.8,14.88,14.8,14.86,26000.0,9.2751,9.3252,9.2751,9.3127,26000.0
2009-01-08 11:05:00,14.87,14.88,14.76,14.77,45300.0,9.319,9.3252,9.25,9.2563,45300.0
2009-01-08 11:10:00,14.76,14.78,14.73,14.77,11800.0,9.25,9.2626,9.2312,9.2563,11800.0
2009-01-08 11:15:00,14.77,14.8,14.76,14.77,13200.0,9.2563,9.2751,9.25,9.2563,13200.0
2009-01-08 11:20:00,14.78,14.8,14.73,14.73,18100.0,9.2626,9.2751,9.2312,9.2312,18100.0
2009-01-08 11:25:00,14.73,14.73,14.65,14.65,29800.0,9.2312,9.2312,9.1811,9.1811,29800.0
2009-01-08 11:30:00,14.65,14.65,14.61,14.65,27500.0,9.1811,9.1811,9.156,9.1811,27500.0
2009-01-08 11:35:00,14.65,14.69,14.64,14.69,37500.0,9.1811,9.2062,9.1748,9.2062,37500.0
2009-01-08 11:40:00,14.69,14.74,14.69,14.74,13200.0,9.2062,9.2375,9.2062,9.2375,13200.0
2009-01-08 11:45:00,14.73,14.74,14.71,14.74,13300.0,9.2312,9.2375,9.2187,9.2375,13300.0
2009-01-08 11:50:00,14.74,14.75,14.7,14.74,27300.0,9.2375,9.2438,9.2124,9.2375,27300.0
2009-01-08 11:55:00,14.74,14.74,14.69,14.72,24400.0,9.2375,9.2375,9.2062,9.225,24400.0
2009-01-08 12:00:00,14.72,14.79,14.71,14.78,36500.0,9.225,9.2688,9.2187,9.2626,36500.0
2009-01-08 12:05:00,14.78,14.8,14.76,14.79,25500.0,9.2626,9.2751,9.25,9.2688,25500.0
2009-01-08 12:10:00,14.81,14.88,14.79,14.86,41900.0,9.2814,9.3252,9.2688,9.3127,41900.0
2009-01-08 12:15:00,14.86,14.86,14.81,14.81,10500.0,9.3127,9.3127,9.2814,9.2814,10500.0
2009-01-08 12:20:00,14.81,14.85,14.81,14.82,14700.0,9.2814,9.3064,9.2814,9.2876,14700.0
2009-01-08 12:25:00,14.81,14.84,14.8,14.84,13900.0,9.2814,9.3002,9.2751,9.3002,13900.0
2009-01-08 12:30:00,14.84,14.84,14.79,14.79,15600.0,9.3002,9.3002,9.2688,9.2688,15600.0
2009-01-08 12:35:00,14.78,14.8,14.77,14.78,12200.0,9.2626,9.2751,9.2563,9.2626,12200.0
2009-01-08 12:40:00,14.77,14.78,14.75,14.78,13900.0,9.2563,9.2626,9.2438,9.2626,13900.0
2009-01-08 12:45:00,14.79,14.82,14.78,14.81,11200.0,9.2688,9.2876,9.2626,9.2814,11200.0
2009-01-08 12:50:00,14.81,14.86,14.81,14.82,24100.0,9.2814,9.3127,9.2814,9.2876,24100.0
2009-01-08 12:55:00,14.82,14.83,14.75,14.75,14000.0,9.2876,9.2939,9.2438,9.2438,14000.0
2009-01-08 13:00:00,14.75,14.75,14.7,14.71,14900.0,9.2438,9.2438,9.2124,9.2187,14900.0
2009-01-08 13:05:00,14.71,14.73,14.7,14.7,11800.0,9.2187,9.2312,9.2124,9.2124,11800.0
2009-01-08 13:10:00,14.7,14.7,14.66,14.66,13400.0,9.2124,9.2124,9.1874,9.1874,13400.0
2009-01-08 13:15:00,14.67,14.71,14.67,14.71,36400.0,9.1936,9.2187,9.1936,9.2187,36400.0
2009-01-08 13:20:00,14.7,14.76,14.69,14.74,26600.0,9.2124,9.25,9.2062,9.2375,26600.0
2009-01-08 13:25:00,14.73,14.73,14.69,14.7,31800.0,9.2312,9.2312,9.2062,9.2124,31800.0
2009-01-08 13:30:00,14.7,14.7,14.65,14.66,23900.0,9.2124,9.2124,9.1811,9.1874,23900.0
2009-01-08 13:35:00,14.66,14.7,14.66,14.69,15300.0,9.1874,9.2124,9.1874,9.2062,15300.0
2009-01-08 13:40:00,14.7,14.75,14.7,14.75,14500.0,9.2124,9.2438,9.2124,9.2438,14500.0
2009-01-08 13:45:00,14.74,14.81,14.74,14.79,28700.0,9.2375,9.2814,9.2375,9.2688,28700.0
2009-01-08 13:50:00,14.78,14.78,14.74,14.74,19800.0,9.2626,9.2626,9.2375,9.2375,19800.0
2009-01-08 13:55:00,14.74,14.74,14.69,14.74,18800.0,9.2375,9.2375,9.2062,9.2375,18800.0
2009-01-08 14:00:00,14.75,14.78,14.73,14.76,20900.0,9.2438,9.2626,9.2312,9.25,20900.0
2009-01-08 14:05:00,14.77,14.86,14.76,14.84,34300.0,9.2563,9.3127,9.25,9.3002,34300.0
2009-01-08 14:10:00,14.84,14.85,14.81,14.84,25100.0,9.3002,9.3064,9.2814,9.3002,25100.0
2009-01-08 14:15:00,14.84,14.86,14.82,14.82,22100.0,9.3002,9.3127,9.2876,9.2876,22100.0
2009-01-08 14:20:00,14.82,14.83,14.78,14.78,28100.0,9.2876,9.2939,9.2626,9.2626,28100.0
2009-01-08 14:25:00,14.77,14.78,14.71,14.71,49000.0,9.2563,9.2626,9.2187,9.2187,49000.0
2009-01-08 14:30:00,14.71,14.73,14.69,14.69,23900.0,9.2187,9.2312,9.2062,9.2062,23900.0
2009-01-08 14:35:00,14.71,14.74,14.69,14.73,24400.0,9.2187,9.2375,9.2062,9.2312,24400.0
2009-01-08 14:40:00,14.72,14.82,14.71,14.81,29500.0,9.225,9.2876,9.2187,9.2814,29500.0
2009-01-08 14:45:00,14.82,14.85,14.8,14.8,40600.0,9.2876,9.3064,9.2751,9.2751,40600.0
2009-01-08 14:50:00,14.81,14.9,14.8,14.89,40100.0,9.2814,9.3378,9.2751,9.3315,40100.0
2009-01-08 14:55:00,14.9,14.9,14.85,14.89,31600.0,9.3378,9.3378,9.3064,9.3315,31600.0
2009-01-08 15:00:00,14.89,14.96,14.89,14.91,52700.0,9.3315,9.3754,9.3315,9.344,52700.0
2009-01-08 15:05:00,14.91,14.95,14.89,14.91,52700.0,9.344,9.3691,9.3315,9.344,52700.0
2009-01-08 15:10:00,14.9,14.91,14.87,14.9,28700.0,9.3378,9.344,9.319,9.3378,28700.0
2009-01-08 15:15:00,14.9,14.92,14.87,14.88,48300.0,9.3378,9.3503,9.319,9.3252,48300.0
2009-01-08 15:20:00,14.88,14.91,14.84,14.89,45500.0,9.3252,9.344,9.3002,9.3315,45500.0
2009-01-08 15:25:00,14.9,14.92,14.88,14.9,31700.0,9.3378,9.3503,9.3252,9.3378,31700.0
2009-01-08 15:30:00,14.9,14.93,14.88,14.9,49100.0,9.3378,9.3566,9.3252,9.3378,49100.0
2009-01-08 15:35:00,14.9,14.9,14.82,14.86,57800.0,9.3378,9.3378,9.2876,9.3127,57800.0
2009-01-08 15:40:00,14.86,14.98,14.86,14.97,160700.0,9.3127,9.3879,9.3127,9.3816,160700.0
2009-01-08 15:45:00,14.97,14.99,14.93,14.95,135400.0,9.3816,9.3942,9.3566,9.3691,135400.0
2009-01-08 15:50:00,14.95,14.97,14.88,14.89,141200.0,9.3691,9.3816,9.3252,9.3315,141200.0
2009-01-08 15:55:00,14.9,14.95,14.89,14.95,222500.0,9.3378,9.3691,9.3315,9.3691,222500.0
2009-01-09 09:30:00,15.0,15.07,14.78,14.95,25900.0,9.4004,9.4443,9.2626,9.3691,25900.0
2009-01-09 09:35:00,14.93,15.08,14.93,15.07,30400.0,9.3566,9.4506,9.3566,9.4443,30400.0
2009-01-09 09:40:00,15.08,15.08,14.84,14.85,87000.0,9.4506,9.4506,9.3002,9.3064,87000.0
2009-01-09 09:45:00,14.84,14.86,14.72,14.76,78000.0,9.3002,9.3127,9.225,9.25,78000.0
2009-01-09 09:50:00,14.76,14.8,14.71,14.77,53400.0,9.25,9.2751,9.2187,9.2563,53400.0
2009-01-09 09:55:00,14.76,14.86,14.72,14.82,26300.0,9.25,9.3127,9.225,9.2876,26300.0
2009-01-09 10:00:00,14.81,14.86,14.75,14.81,44200.0,9.2814,9.3127,9.2438,9.2814,44200.0
2009-01-09 10:05:00,14.82,14.89,14.79,14.86,21400.0,9.2876,9.3315,9.2688,9.3127,21400.0
2009-01-09 10:10:00,14.88,14.89,14.81,14.81,20400.0,9.3252,9.3315,9.2814,9.2814,20400.0
2009-01-09 10:15:00,14.82,14.82,14.73,14.75,21500.0,9.2876,9.2876,9.2312,9.2438,21500.0
2009-01-09 10:20:00,14.75,14.81,14.71,14.77,23700.0,9.2438,9.2814,9.2187,9.2563,23700.0
2009-01-09 10:25:00,14.76,14.79,14.69,14.71,38200.0,9.25,9.2688,9.2062,9.2187,38200.0
2009-01-09 10:30:00,14.7,14.74,14.66,14.72,50300.0,9.2124,9.2375,9.1874,9.225,50300.0
2009-01-09 10:35:00,14.72,14.73,14.66,14.73,55200.0,9.225,9.2312,9.1874,9.2312,55200.0
2009-01-09 10:40:00,14.73,14.73,14.66,14.7,22700.0,9.2312,9.2312,9.1874,9.2124,22700.0
2009-01-09 10:45:00,14.71,14.76,14.7,14.74,23200.0,9.2187,9.25,9.2124,9.2375,23200.0
2009-01-09 10:50:00,14.74,14.74,14.66,14.68,39700.0,9.2375,9.2375,9.1874,9.1999,39700.0
2009-01-09 10:55:00,14.68,14.73,14.65,14.67,68000.0,9.1999,9.2312,9.1811,9.1936,68000.0
2009-01-09 11:00:00,14.67,14.74,14.65,14.71,25600.0,9.1936,9.2375,9.1811,9.2187,25600.0
2009-01-09 11:05:00,14.7,14.77,14.7,14.73,35100.0,9.2124,9.2563,9.2124,9.2312,35100.0
2009-01-09 11:10:00,14.73,14.73,14.69,14.71,35400.0,9.2312,9.2312,9.2062,9.2187,35400.0
2009-01-09 11:15:00,14.7,14.7,14.66,14.68,24400.0,9.2124,9.2124,9.1874,9.1999,24400.0
2009-01-09 11:20:00,14.69,14.79,14.68,14.76,51200.0,9.2062,9.2688,9.1999,9.25,51200.0
2009-01-09 11:25:00,14.77,14.83,14.75,14.82,35000.0,9.2563,9.2939,9.2438,9.2876,35000.0
2009-01-09 11:30:00,14.81,14.82,14.8,14.82,17100.0,9.2814,9.2876,9.2751,9.2876,17100.0
2009-01-09 11:35:00,14.81,14.84,14.8,14.83,31200.0,9.2814,9.3002,9.2751,9.2939,31200.0
2009-01-09 11:40:00,14.83,14.84,14.8,14.83,50500.0,9.2939,9.3002,9.2751,9.2939,50500.0
2009-01-09 11:45:00,14.83,14.86,14.82,14.85,25300.0,9.2939,9.3127,9.2876,9.3064,25300.0
2009-01-09 11:50:00,14.84,14.85,14.77,14.81,21600.0,9.3002,9.3064,9.2563,9.2814,21600.0
2009-01-09 11:55:00,14.8,14.84,14.8,14.81,19400.0,9.2751,9.3002,9.2751,9.2814,19400.0
2009-01-09 12:00:00,14.81,14.83,14.8,14.83,11200.0,9.2814,9.2939,9.2751,9.2939,11200.0
2009-01-09 12:05:00,14.82,14.89,14.82,14.85,31500.0,9.2876,9.3315,9.2876,9.3064,31500.0
2009-01-09 12:10:00,14.85,14.86,14.77,14.77,17400.0,9.3064,9.3127,9.2563,9.2563,17400.0
2009-01-09 12:15:00,14.76,14.77,14.73,14.76,10000.0,9.25,9.2563,9.2312,9.25,10000.0
2009-01-09 12:20:00,14.76,14.77,14.73,14.77,13500.0,9.25,9.2563,9.2312,9.2563,13500.0
2009-01-09 12:25:00,14.76,14.77,14.72,14.72,9100.0,9.25,9.2563,9.225,9.225,9100.0
2009-01-09 12:30:00,14.72,14.73,14.7,14.72,11700.0,9.225,9.2312,9.2124,9.225,11700.0
2009-01-09 12:35:00,14.73,14.77,14.72,14.74,17700.0,9.2312,9.2563,9.225,9.2375,17700.0
2009-01-09 12:40:00,14.73,14.73,14.67,14.68,20500.0,9.2312,9.2312,9.1936,9.1999,20500.0
2009-01-09 12:45:00,14.69,14.72,14.68,14.71,14200.0,9.2062,9.225,9.1999,9.2187,14200.0
2009-01-09 12:50:00,14.71,14.74,14.71,14.74,8400.0,9.2187,9.2375,9.2187,9.2375,8400.0
2009-01-09 12:55:00,14.74,14.75,14.72,14.72,16900.0,9.2375,9.2438,9.225,9.225,16900.0
2009-01-09 13:00:00,14.72,14.79,14.72,14.78,25100.0,9.225,9.2688,9.225,9.2626,25100.0
2009-01-09 13:05:00,14.78,14.78,14.66,14.67,26400.0,9.2626,9.2626,9.1874,9.1936,26400.0
2009-01-09 13:10:00,14.66,14.69,14.64,14.64,43600.0,9.1874,9.2062,9.1748,9.1748,43600.0
2009-01-09 13:15:00,14.65,14.66,14.58,14.65,36600.0,9.1811,9.1874,9.1372,9.1811,36600.0
2009-01-09 13:20:00,14.65,14.65,14.6,14.62,14600.0,9.1811,9.1811,9.1498,9.1623,14600.0
2009-01-09 13:25:00,14.63,14.67,14.62,14.67,9900.0,9.1686,9.1936,9.1623,9.1936,9900.0
2009-01-09 13:30:00,14.67,14.67,14.62,14.67,32200.0,9.1936,9.1936,9.1623,9.1936,32200.0
2009-01-09 13:35:00,14.67,14.71,14.67,14.68,25000.0,9.1936,9.2187,9.1936,9.1999,25000.0
2009-01-09 13:40:00,14.68,14.73,14.68,14.71,15600.0,9.1999,9.2312,9.1999,9.2187,15600.0
2009-01-09 13:45:00,14.71,14.75,14.7,14.75,16900.0,9.2187,9.2438,9.2124,9.2438,16900.0
2009-01-09 13:50:00,14.75,14.75,14.69,14.69,19200.0,9.2438,9.2438,9.2062,9.2062,19200.0
2009-01-09 13:55:00,14.69,14.71,14.68,14.69,19400.0,9.2062,9.2187,9.1999,9.2062,19400.0
2009-01-09 14:00:00,14.69,14.71,14.68,14.69,65200.0,9.2062,9.2187,9.1999,9.2062,65200.0
2009-01-09 14:05:00,14.69,14.69,14.66,14.66,27700.0,9.2062,9.2062,9.1874,9.1874,27700.0
2009-01-09 14:10:00,14.66,14.67,14.65,14.67,20300.0,9.1874,9.1936,9.1811,9.1936,20300.0
2009-01-09 14:15:00,14.66,14.7,14.66,14.69,36900.0,9.1874,9.2124,9.1874,9.2062,36900.0
2009-01-09 14:20:00,14.69,14.71,14.67,14.68,31500.0,9.2062,9.2187,9.1936,9.1999,31500.0
2009-01-09 14:25:00,14.67,14.69,14.64,14.67,17900.0,9.1936,9.2062,9.1748,9.1936,17900.0
2009-01-09 14:30:00,14.67,14.72,14.65,14.72,41600.0,9.1936,9.225,9.1811,9.225,41600.0
2009-01-09 14:35:00,14.71,14.72,14.67,14.71,22800.0,9.2187,9.225,9.1936,9.2187,22800.0
2009-01-09 14:40:00,14.71,14.71,14.65,14.7,20300.0,9.2187,9.2187,9.1811,9.2124,20300.0
2009-01-09 14:45:00,14.71,14.73,14.65,14.66,28500.0,9.2187,9.2312,9.1811,9.1874,28500.0
2009-01-09 14:50:00,14.65,14.68,14.64,14.68,25500.0,9.1811,9.1999,9.1748,9.1999,25500.0
2009-01-09 14:55:00,14.68,14.73,14.67,14.73,31600.0,9.1999,9.2312,9.1936,9.2312,31600.0
2009-01-09 15:00:00,14.73,14.77,14.71,14.73,33000.0,9.2312,9.2563,9.2187,9.2312,33000.0
2009-01-09 15:05:00,14.72,14.75,14.61,14.63,31000.0,9.225,9.2438,9.156,9.1686,31000.0
2009-01-09 15:10:00,14.63,14.68,14.62,14.67,35500.0,9.1686,9.1999,9.1623,9.1936,35500.0
2009-01-09 15:15:00,14.67,14.68,14.62,14.63,35700.0,9.1936,9.1999,9.1623,9.1686,35700.0
2009-01-09 15:20:00,14.63,14.65,14.6,14.64,23200.0,9.1686,9.1811,9.1498,9.1748,23200.0
2009-01-09 15:25:00,14.64,14.68,14.56,14.67,60300.0,9.1748,9.1999,9.1247,9.1936,60300.0
2009-01-09 15:30:00,14.68,14.74,14.67,14.7,63200.0,9.1999,9.2375,9.1936,9.2124,63200.0
2009-01-09 15:35:00,14.7,14.72,14.67,14.71,52400.0,9.2124,9.225,9.1936,9.2187,52400.0
2009-01-09 15:40:00,14.7,14.71,14.62,14.7,148900.0,9.2124,9.2187,9.1623,9.2124,148900.0
2009-01-09 15:45:00,14.7,14.7,14.6,14.61,83500.0,9.2124,9.2124,9.1498,9.156,83500.0
2009-01-09 15:50:00,14.6,14.64,14.5,14.54,139800.0,9.1498,9.1748,9.0871,9.1122,139800.0
2009-01-09 15:55:00,14.54,14.58,14.48,14.57,265700.0,9.1122,9.1372,9.0746,9.131,265700.0
2009-01-12 09:30:00,14.52,14.59,14.36,14.38,64000.0,9.0996,9.1435,8.9994,9.0119,64000.0
2009-01-12 09:35:00,14.39,14.53,14.37,14.5,44700.0,9.0182,9.1059,9.0056,9.0871,44700.0
2009-01-12 09:40:00,14.49,14.54,14.44,14.45,44900.0,9.0808,9.1122,9.0495,9.0558,44900.0
2009-01-12 09:45:00,14.47,14.63,14.44,14.62,37700.0,9.0683,9.1686,9.0495,9.1623,37700.0
2009-01-12 09:50:00,14.62,14.68,14.56,14.65,38400.0,9.1623,9.1999,9.1247,9.1811,38400.0
2009-01-12 09:55:00,14.65,14.78,14.65,14.77,37300.0,9.1811,9.2626,9.1811,9.2563,37300.0
2009-01-12 10:00:00,14.77,14.78,14.7,14.71,22200.0,9.2563,9.2626,9.2124,9.2187,22200.0
2009-01-12 10:05:00,14.72,14.73,14.59,14.63,36700.0,9.225,9.2312,9.1435,9.1686,36700.0
2009-01-12 10:10:00,14.65,14.65,14.58,14.6,18300.0,9.1811,9.1811,9.1372,9.1498,18300.0
2009-01-12 10:15:00,14.59,14.68,14.58,14.6,30300.0,9.1435,9.1999,9.1372,9.1498,30300.0
2009-01-12 10:20:00,14.6,14.67,14.59,14.64,36500.0,9.1498,9.1936,9.1435,9.1748,36500.0
2009-01-12 10:25:00,14.64,14.76,14.63,14.76,32100.0,9.1748,9.25,9.1686,9.25,32100.0
2009-01-12 10:30:00,14.75,14.76,14.69,14.7,41600.0,9.2438,9.25,9.2062,9.2124,41600.0
2009-01-12 10:35:00,14.71,14.75,14.69,14.73,29600.0,9.2187,9.2438,9.2062,9.2312,29600.0
2009-01-12 10:40:00,14.73,14.77,14.69,14.69,28300.0,9.2312,9.2563,9.2062,9.2062,28300.0
2009-01-12 10:45:00,14.69,14.72,14.66,14.66,17400.0,9.2062,9.225,9.1874,9.1874,17400.0
2009-01-12 10:50:00,14.66,14.69,14.63,14.63,21800.0,9.1874,9.2062,9.1686,9.1686,21800.0
2009-01-12 10:55:00,14.64,14.65,14.6,14.61,26400.0,9.1748,9.1811,9.1498,9.156,26400.0
2009-01-12 11:00:00,14.61,14.63,14.59,14.59,24200.0,9.156,9.1686,9.1435,9.1435,24200.0
2009-01-12 11:05:00,14.59,14.61,14.55,14.57,45900.0,9.1435,9.156,9.1184,9.131,45900.0
2009-01-12 11:10:00,14.57,14.58,14.54,14.55,46400.0,9.131,9.1372,9.1122,9.1184,46400.0
2009-01-12 11:15:00,14.54,14.58,14.54,14.57,17400.0,9.1122,9.1372,9.1122,9.131,17400.0
2009-01-12 11:20:00,14.57,14.6,14.54,14.6,60400.0,9.131,9.1498,9.1122,9.1498,60400.0
2009-01-12 11:25:00,14.6,14.6,14.55,14.57,36400.0,9.1498,9.1498,9.1184,9.131,36400.0
2009-01-12 11:30:00,14.58,14.58,14.55,14.55,26700.0,9.1372,9.1372,9.1184,9.1184,26700.0
2009-01-12 11:35:00,14.56,14.57,14.51,14.56,36100.0,9.1247,9.131,9.0934,9.1247,36100.0
2009-01-12 11:40:00,14.56,14.59,14.55,14.56,36200.0,9.1247,9.1435,9.1184,9.1247,36200.0
2009-01-12 11:45:00,14.56,14.58,14.54,14.57,33600.0,9.1247,9.1372,9.1122,9.131,33600.0
2009-01-12 11:50:00,14.57,14.58,14.55,14.56,41500.0,9.131,9.1372,9.1184,9.1247,41500.0
2009-01-12 11:55:00,14.55,14.56,14.51,14.51,16000.0,9.1184,9.1247,9.0934,9.0934,16000.0
2009-01-12 12:00:00,14.51,14.51,14.46,14.48,43200.0,9.0934,9.0934,9.062,9.0746,43200.0
2009-01-12 12:05:00,14.48,14.53,14.47,14.51,23200.0,9.0746,9.1059,9.0683,9.0934,23200.0
2009-01-12 12:10:00,14.51,14.57,14.5,14.56,20100.0,9.0934,9.131,9.0871,9.1247,20100.0
2009-01-12 12:15:00,14.55,14.56,14.53,14.55,16800.0,9.1184,9.1247,9.1059,9.1184,16800.0
2009-01-12 12:20:00,14.55,14.56,14.52,14.53,15400.0,9.1184,9.1247,9.0996,9.1059,15400.0
2009-01-12 12:25:00,14.53,14.53,14.51,14.53,4300.0,9.1059,9.1059,9.0934,9.1059,4300.0
2009-01-12 12:30:00,14.53,14.56,14.52,14.56,13400.0,9.1059,9.1247,9.0996,9.1247,13400.0
2009-01-12 12:35:00,14.55,14.56,14.53,14.54,14500.0,9.1184,9.1247,9.1059,9.1122,14500.0
2009-01-12 12:40:00,14.54,14.55,14.51,14.51,14300.0,9.1122,9.1184,9.0934,9.0934,14300.0
2009-01-12 12:45:00,14.51,14.52,14.48,14.48,19700.0,9.0934,9.0996,9.0746,9.0746,19700.0
2009-01-12 12:50:00,14.48,14.49,14.45,14.47,15500.0,9.0746,9.0808,9.0558,9.0683,15500.0
2009-01-12 12:55:00,14.46,14.46,14.4,14.41,32400.0,9.062,9.062,9.0244,9.0307,32400.0
2009-01-12 13:00:00,14.41,14.42,14.39,14.4,25700.0,9.0307,9.037,9.0182,9.0244,25700.0
2009-01-12 13:05:00,14.39,14.46,14.39,14.46,36900.0,9.0182,9.062,9.0182,9.062,36900.0
2009-01-12 13:10:00,14.46,14.48,14.44,14.45,29100.0,9.062,9.0746,9.0495,9.0558,29100.0
2009-01-12 13:15:00,14.45,14.46,14.43,14.45,34500.0,9.0558,9.062,9.0432,9.0558,34500.0
2009-01-12 13:20:00,14.45,14.45,14.41,14.42,18600.0,9.0558,9.0558,9.0307,9.037,18600.0
2009-01-12 13:25:00,14.42,14.43,14.39,14.39,15500.0,9.037,9.0432,9.0182,9.0182,15500.0
2009-01-12 13:30:00,14.41,14.43,14.4,14.43,21200.0,9.0307,9.0432,9.0244,9.0432,21200.0
2009-01-12 13:35:00,14.43,14.44,14.41,14.43,14100.0,9.0432,9.0495,9.0307,9.0432,14100.0
2009-01-12 13:40:00,14.42,14.47,14.42,14.47,13200.0,9.037,9.0683,9.037,9.0683,13200.0
2009-01-12 13:45:00,14.47,14.59,14.47,14.57,65100.0,9.0683,9.1435,9.0683,9.131,65100.0
2009-01-12 13:50:00,14.58,14.6,14.56,14.58,73100.0,9.1372,9.1498,9.1247,9.1372,73100.0
2009-01-12 13:55:00,14.59,14.6,14.52,14.54,23500.0,9.1435,9.1498,9.0996,9.1122,23500.0
2009-01-12 14:00:00,14.53,14.53,14.46,14.46,26600.0,9.1059,9.1059,9.062,9.062,26600.0
2009-01-12 14:05:00,14.47,14.48,14.44,14.46,19600.0,9.0683,9.0746,9.0495,9.062,19600.0
2009-01-12 14:10:00,14.46,14.51,14.46,14.49,14300.0,9.062,9.0934,9.062,9.0808,14300.0
2009-01-12 14:15:00,14.49,14.55,14.48,14.55,40300.0,9.0808,9.1184,9.0746,9.1184,40300.0
2009-01-12 14:20:00,14.55,14.57,14.49,14.53,70300.0,9.1184,9.131,9.0808,9.1059,70300.0
2009-01-12 14:25:00,14.53,14.55,14.52,14.53,35700.0,9.1059,9.1184,9.0996,9.1059,35700.0
2009-01-12 14:30:00,14.53,14.53,14.48,14.49,42000.0,9.1059,9.1059,9.0746,9.0808,42000.0
2009-01-12 14:35:00,14.49,14.54,14.49,14.53,52200.0,9.0808,9.1122,9.0808,9.1059,52200.0
2009-01-12 14:40:00,14.53,14.54,14.47,14.47,28300.0,9.1059,9.1122,9.0683,9.0683,28300.0
2009-01-12 14:45:00,14.48,14.48,14.45,14.47,51900.0,9.0746,9.0746,9.0558,9.0683,51900.0
2009-01-12 14:50:00,14.47,14.48,14.45,14.46,42700.0,9.0683,9.0746,9.0558,9.062,42700.0
2009-01-12 14:55:00,14.46,14.51,14.45,14.48,35300.0,9.062,9.0934,9.0558,9.0746,35300.0
2009-01-12 15:00:00,14.48,14.53,14.48,14.52,52700.0,9.0746,9.1059,9.0746,9.0996,52700.0
2009-01-12 15:05:00,14.52,14.54,14.44,14.49,48900.0,9.0996,9.1122,9.0495,9.0808,48900.0
2009-01-12 15:10:00,14.48,14.49,14.42,14.42,29500.0,9.0746,9.0808,9.037,9.037,29500.0
2009-01-12 15:15:00,14.42,14.45,14.39,14.39,40100.0,9.037,9.0558,9.0182,9.0182,40100.0
2009-01-12 15:20:00,14.39,14.52,14.37,14.49,60700.0,9.0182,9.0996,9.0056,9.0808,60700.0
2009-01-12 15:25:00,14.49,14.53,14.48,14.5,62500.0,9.0808,9.1059,9.0746,9.0871,62500.0
2009-01-12 15:30:00,14.5,14.53,14.38,14.4,80500.0,9.0871,9.1059,9.0119,9.0244,80500.0
2009-01-12 15:35:00,14.4,14.41,14.34,14.38,83500.0,9.0244,9.0307,8.9868,9.0119,83500.0
2009-01-12 15:40:00,14.37,14.38,14.28,14.36,224300.0,9.0056,9.0119,8.9492,8.9994,224300.0
2009-01-12 15:45:00,14.36,14.46,14.32,14.42,173800.0,8.9994,9.062,8.9743,9.037,173800.0
2009-01-12 15:50:00,14.42,14.46,14.39,14.41,226500.0,9.037,9.062,9.0182,9.0307,226500.0
2009-01-12 15:55:00,14.41,14.51,14.39,14.49,342900.0,9.0307,9.0934,9.0182,9.0808,342900.0
2009-01-13 09:30:00,14.62,14.62,14.11,14.11,82600.0,9.1623,9.1623,8.8427,8.8427,82600.0
2009-01-13 09:35:00,14.12,14.34,14.11,14.24,103500.0,8.849,8.9868,8.8427,8.9242,103500.0
2009-01-13 09:40:00,14.24,14.34,14.24,14.32,112900.0,8.9242,8.9868,8.9242,8.9743,112900.0
2009-01-13 09:45:00,14.32,14.4,14.28,14.29,90100.0,8.9743,9.0244,8.9492,8.9555,90100.0
2009-01-13 09:50:00,14.3,14.34,14.23,14.26,70700.0,8.9618,8.9868,8.9179,8.9367,70700.0
2009-01-13 09:55:00,14.26,14.31,14.23,14.24,76200.0,8.9367,8.968,8.9179,8.9242,76200.0
2009-01-13 10:00:00,14.25,14.3,14.16,14.19,71900.0,8.9304,8.9618,8.874,8.8928,71900.0
2009-01-13 10:05:00,14.19,14.37,14.19,14.32,81900.0,8.8928,9.0056,8.8928,8.9743,81900.0
2009-01-13 10:10:00,14.32,14.36,14.29,14.35,65100.0,8.9743,8.9994,8.9555,8.9931,65100.0
2009-01-13 10:15:00,14.34,14.39,14.3,14.32,84600.0,8.9868,9.0182,8.9618,8.9743,84600.0
2009-01-13 10:20:00,14.31,14.31,14.29,14.29,37800.0,8.968,8.968,8.9555,8.9555,37800.0
2009-01-13 10:25:00,14.29,14.33,14.29,14.31,58700.0,8.9555,8.9806,8.9555,8.968,58700.0
2009-01-13 10:30:00,14.31,14.31,14.21,14.22,66300.0,8.968,8.968,8.9054,8.9116,66300.0
2009-01-13 10:35:00,14.21,14.23,14.19,14.23,53900.0,8.9054,8.9179,8.8928,8.9179,53900.0
2009-01-13 10:40:00,14.23,14.27,14.22,14.25,58900.0,8.9179,8.943,8.9116,8.9304,58900.0
2009-01-13 10:45:00,14.25,14.39,14.25,14.38,73000.0,8.9304,9.0182,8.9304,9.0119,73000.0
2009-01-13 10:50:00,14.38,14.47,14.38,14.47,93500.0,9.0119,9.0683,9.0119,9.0683,93500.0
2009-01-13 10:55:00,14.48,14.5,14.41,14.47,74200.0,9.0746,9.0871,9.0307,9.0683,74200.0
2009-01-13 11:00:00,14.46,14.48,14.39,14.39,88900.0,9.062,9.0746,9.0182,9.0182,88900.0
2009-01-13 11:05:00,14.4,14.47,14.39,14.45,63700.0,9.0244,9.0683,9.0182,9.0558,63700.0
2009-01-13 11:10:00,14.45,14.46,14.35,14.38,72100.0,9.0558,9.062,8.9931,9.0119,72100.0
2009-01-13 11:15:00,14.38,14.4,14.34,14.34,60900.0,9.0119,9.0244,8.9868,8.9868,60900.0
2009-01-13 11:20:00,14.34,14.35,14.31,14.31,45000.0,8.9868,8.9931,8.968,8.968,45000.0
2009-01-13 11:25:00,14.31,14.41,14.31,14.37,64300.0,8.968,9.0307,8.968,9.0056,64300.0
2009-01-13 11:30:00,14.37,14.43,14.36,14.39,65900.0,9.0056,9.0432,8.9994,9.0182,65900.0
2009-01-13 11:35:00,14.4,14.42,14.35,14.37,59700.0,9.0244,9.037,8.9931,9.0056,59700.0
2009-01-13 11:40:00,14.38,14.42,14.36,14.37,79800.0,9.0119,9.037,8.9994,9.0056,79800.0
2009-01-13 11:45:00,14.38,14.38,14.32,14.35,43700.0,9.0119,9.0119,8.9743,8.9931,43700.0
2009-01-13 11:50:00,14.36,14.4,14.35,14.35,49900.0,8.9994,9.0244,8.9931,8.9931,49900.0
2009-01-13 11:55:00,14.35,14.43,14.34,14.4,69200.0,8.9931,9.0432,8.9868,9.0244,69200.0
2009-01-13 12:00:00,14.41,14.43,14.36,14.41,66100.0,9.0307,9.0432,8.9994,9.0307,66100.0
2009-01-13 12:05:00,14.41,14.41,14.37,14.37,62300.0,9.0307,9.0307,9.0056,9.0056,62300.0
2009-01-13 12:10:00,14.37,14.4,14.34,14.35,78900.0,9.0056,9.0244,8.9868,8.9931,78900.0
2009-01-13 12:15:00,14.35,14.35,14.31,14.31,42900.0,8.9931,8.9931,8.968,8.968,42900.0
2009-01-13 12:20:00,14.32,14.38,14.31,14.35,59200.0,8.9743,9.0119,8.968,8.9931,59200.0
2009-01-13 12:25:00,14.35,14.36,14.33,14.35,33100.0,8.9931,8.9994,8.9806,8.9931,33100.0
2009-01-13 12:30:00,14.35,14.4,14.34,14.38,56100.0,8.9931,9.0244,8.9868,9.0119,56100.0
2009-01-13 12:35:00,14.38,14.42,14.37,14.41,53100.0,9.0119,9.037,9.0056,9.0307,53100.0
2009-01-13 12:40:00,14.41,14.41,14.29,14.31,258700.0,9.0307,9.0307,8.9555,8.968,258700.0
2009-01-13 12:45:00,14.31,14.33,14.29,14.31,120000.0,8.968,8.9806,8.9555,8.968,120000.0
2009-01-13 12:50:00,14.32,14.37,14.31,14.35,55700.0,8.9743,9.0056,8.968,8.9931,55700.0
2009-01-13 12:55:00,14.35,14.35,14.29,14.29,41100.0,8.9931,8.9931,8.9555,8.9555,41100.0
2009-01-13 13:00:00,14.29,14.31,14.26,14.27,34300.0,8.9555,8.968,8.9367,8.943,34300.0
2009-01-13 13:05:00,14.27,14.33,14.27,14.32,43200.0,8.943,8.9806,8.943,8.9743,43200.0
2009-01-13 13:10:00,14.33,14.33,14.32,14.32,27300.0,8.9806,8.9806,8.9743,8.9743,27300.0
2009-01-13 13:15:00,14.32,14.32,14.27,14.27,46100.0,8.9743,8.9743,8.943,8.943,46100.0
2009-01-13 13:20:00,14.26,14.27,14.19,14.2,53500.0,8.9367,8.943,8.8928,8.8991,53500.0
2009-01-13 13:25:00,14.19,14.23,14.19,14.21,43300.0,8.8928,8.9179,8.8928,8.9054,43300.0
2009-01-13 13:30:00,14.2,14.21,14.17,14.19,47600.0,8.8991,8.9054,8.8803,8.8928,47600.0
2009-01-13 13:35:00,14.19,14.23,14.18,14.19,59300.0,8.8928,8.9179,8.8866,8.8928,59300.0
2009-01-13 13:40:00,14.18,14.2,14.1,14.13,64500.0,8.8866,8.8991,8.8364,8.8552,64500.0
2009-01-13 13:45:00,14.14,14.17,14.11,14.12,67500.0,8.8615,8.8803,8.8427,8.849,67500.0
2009-01-13 13:50:00,14.12,14.13,14.12,14.12,37600.0,8.849,8.8552,8.849,8.849,37600.0
2009-01-13 13:55:00,14.13,14.13,14.06,14.06,61900.0,8.8552,8.8552,8.8114,8.8114,61900.0
2009-01-13 14:00:00,14.06,14.15,14.05,14.15,80100.0,8.8114,8.8678,8.8051,8.8678,80100.0
2009-01-13 14:05:00,14.16,14.21,14.15,14.19,72000.0,8.874,8.9054,8.8678,8.8928,72000.0
2009-01-13 14:10:00,14.19,14.24,14.17,14.24,55600.0,8.8928,8.9242,8.8803,8.9242,55600.0
2009-01-13 14:15:00,14.23,14.24,14.21,14.21,36200.0,8.9179,8.9242,8.9054,8.9054,36200.0
2009-01-13 14:20:00,14.22,14.22,14.17,14.18,55300.0,8.9116,8.9116,8.8803,8.8866,55300.0
2009-01-13 14:25:00,14.17,14.19,14.12,14.17,62000.0,8.8803,8.8928,8.849,8.8803,62000.0
2009-01-13 14:30:00,14.17,14.31,14.16,14.28,80800.0,8.8803,8.968,8.874,8.9492,80800.0
2009-01-13 14:35:00,14.28,14.36,14.27,14.34,74700.0,8.9492,8.9994,8.943,8.9868,74700.0
2009-01-13 14:40:00,14.34,14.39,14.31,14.34,78100.0,8.9868,9.0182,8.968,8.9868,78100.0
2009-01-13 14:45:00,14.34,14.47,14.34,14.41,95800.0,8.9868,9.0683,8.9868,9.0307,95800.0
2009-01-13 14:50:00,14.41,14.42,14.35,14.37,68300.0,9.0307,9.037,8.9931,9.0056,68300.0
2009-01-13 14:55:00,14.37,14.44,14.31,14.31,80000.0,9.0056,9.0495,8.968,8.968,80000.0
2009-01-13 15:00:00,14.31,14.31,14.25,14.28,81800.0,8.968,8.968,8.9304,8.9492,81800.0
2009-01-13 15:05:00,14.28,14.29,14.19,14.21,100500.0,8.9492,8.9555,8.8928,8.9054,100500.0
2009-01-13 15:10:00,14.21,14.24,14.19,14.21,78900.0,8.9054,8.9242,8.8928,8.9054,78900.0
2009-01-13 15:15:00,14.22,14.28,14.18,14.24,77800.0,8.9116,8.9492,8.8866,8.9242,77800.0
2009-01-13 15:20:00,14.24,14.37,14.23,14.33,92400.0,8.9242,9.0056,8.9179,8.9806,92400.0
2009-01-13 15:25:00,14.33,14.35,14.28,14.33,83900.0,8.9806,8.9931,8.9492,8.9806,83900.0
2009-01-13 15:30:00,14.33,14.34,14.21,14.31,159000.0,8.9806,8.9868,8.9054,8.968,159000.0
2009-01-13 15:35:00,14.31,14.36,14.29,14.32,125600.0,8.968,8.9994,8.9555,8.9743,125600.0
2009-01-13 15:40:00,14.33,14.4,14.31,14.39,123200.0,8.9806,9.0244,8.968,9.0182,123200.0
2009-01-13 15:45:00,14.39,14.4,14.33,14.38,137300.0,9.0182,9.0244,8.9806,9.0119,137300.0
2009-01-13 15:50:00,14.38,14.4,14.31,14.32,161200.0,9.0119,9.0244,8.968,8.9743,161200.0
2009-01-13 15:55:00,14.32,14.45,14.32,14.38,481300.0,8.9743,9.0558,8.9743,9.0119,481300.0
2009-01-14 09:30:00,14.02,14.19,13.95,14.1,101600.0,8.7863,8.8928,8.7424,8.8364,101600.0
2009-01-14 09:35:00,14.1,14.2,14.05,14.11,88400.0,8.8364,8.8991,8.8051,8.8427,88400.0
2009-01-14 09:40:00,14.12,14.16,13.99,14.0,92000.0,8.849,8.874,8.7675,8.7738,92000.0
2009-01-14 09:45:00,14.0,14.04,13.94,13.97,83800.0,8.7738,8.7988,8.7362,8.755,83800.0
2009-01-14 09:50:00,13.96,13.98,13.86,13.93,164100.0,8.7487,8.7612,8.686,8.7299,164100.0
2009-01-14 09:55:00,13.93,13.98,13.87,13.88,73100.0,8.7299,8.7612,8.6923,8.6985,73100.0
2009-01-14 10:00:00,13.88,13.92,13.81,13.86,116100.0,8.6985,8.7236,8.6547,8.686,116100.0
2009-01-14 10:05:00,13.86,13.89,13.82,13.82,76800.0,8.686,8.7048,8.6609,8.6609,76800.0
2009-01-14 10:10:00,13.82,13.87,13.71,13.71,140300.0,8.6609,8.6923,8.592,8.592,140300.0
2009-01-14 10:15:00,13.7,13.74,13.64,13.67,116700.0,8.5857,8.6108,8.5481,8.5669,116700.0
2009-01-14 10:20:00,13.66,13.73,13.63,13.73,75800.0,8.5607,8.6045,8.5419,8.6045,75800.0
2009-01-14 10:25:00,13.73,13.75,13.72,13.73,51700.0,8.6045,8.6171,8.5983,8.6045,51700.0
2009-01-14 10:30:00,13.73,13.74,13.64,13.65,67200.0,8.6045,8.6108,8.5481,8.5544,67200.0
2009-01-14 10:35:00,13.65,13.66,13.62,13.64,63400.0,8.5544,8.5607,8.5356,8.5481,63400.0
2009-01-14 10:40:00,13.63,13.64,13.53,13.56,131000.0,8.5419,8.5481,8.4792,8.498,131000.0
2009-01-14 10:45:00,13.56,13.62,13.54,13.59,82100.0,8.498,8.5356,8.4855,8.5168,82100.0
2009-01-14 10:50:00,13.59,13.6,13.54,13.54,67700.0,8.5168,8.5231,8.4855,8.4855,67700.0
2009-01-14 10:55:00,13.54,13.61,13.51,13.59,88400.0,8.4855,8.5293,8.4667,8.5168,88400.0
2009-01-14 11:00:00,13.58,13.63,13.57,13.62,71900.0,8.5105,8.5419,8.5043,8.5356,71900.0
2009-01-14 11:05:00,13.63,13.65,13.58,13.58,76400.0,8.5419,8.5544,8.5105,8.5105,76400.0
2009-01-14 11:10:00,13.59,13.59,13.55,13.56,73200.0,8.5168,8.5168,8.4917,8.498,73200.0
2009-01-14 11:15:00,13.56,13.58,13.55,13.58,45500.0,8.498,8.5105,8.4917,8.5105,45500.0
2009-01-14 11:20:00,13.58,13.6,13.57,13.6,80300.0,8.5105,8.5231,8.5043,8.5231,80300.0
2009-01-14 11:25:00,13.59,13.6,13.55,13.56,51100.0,8.5168,8.5231,8.4917,8.498,51100.0
2009-01-14 11:30:00,13.56,13.63,13.56,13.61,83400.0,8.498,8.5419,8.498,8.5293,83400.0
2009-01-14 11:35:00,13.61,13.61,13.57,13.59,65600.0,8.5293,8.5293,8.5043,8.5168,65600.0
2009-01-14 11:40:00,13.6,13.6,13.59,13.59,51500.0,8.5231,8.5231,8.5168,8.5168,51500.0
2009-01-14 11:45:00,13.59,13.59,13.56,13.56,47900.0,8.5168,8.5168,8.498,8.498,47900.0
2009-01-14 11:50:00,13.57,13.6,13.56,13.6,47500.0,8.5043,8.5231,8.498,8.5231,47500.0
2009-01-14 11:55:00,13.59,13.6,13.57,13.57,48600.0,8.5168,8.5231,8.5043,8.5043,48600.0
2009-01-14 12:00:00,13.57,13.58,13.52,13.53,56900.0,8.5043,8.5105,8.4729,8.4792,56900.0
2009-01-14 12:05:00,13.53,13.55,13.51,13.54,55100.0,8.4792,8.4917,8.4667,8.4855,55100.0
2009-01-14 12:10:00,13.55,13.55,13.52,13.53,38400.0,8.4917,8.4917,8.4729,8.4792,38400.0
2009-01-14 12:15:00,13.52,13.52,13.5,13.5,32000.0,8.4729,8.4729,8.4604,8.4604,32000.0
2009-01-14 12:20:00,13.5,13.51,13.5,13.5,34000.0,8.4604,8.4667,8.4604,8.4604,34000.0
2009-01-14 12:25:00,13.51,13.53,13.5,13.53,50900.0,8.4667,8.4792,8.4604,8.4792,50900.0
2009-01-14 12:30:00,13.53,13.53,13.51,13.52,39500.0,8.4792,8.4792,8.4667,8.4729,39500.0
2009-01-14 12:35:00,13.52,13.52,13.51,13.51,32700.0,8.4729,8.4729,8.4667,8.4667,32700.0
2009-01-14 12:40:00,13.52,13.52,13.48,13.49,58800.0,8.4729,8.4729,8.4479,8.4541,58800.0
2009-01-14 12:45:00,13.49,13.51,13.48,13.49,84200.0,8.4541,8.4667,8.4479,8.4541,84200.0
2009-01-14 12:50:00,13.49,13.53,13.49,13.53,118100.0,8.4541,8.4792,8.4541,8.4792,118100.0
2009-01-14 12:55:00,13.53,13.53,13.52,13.52,38900.0,8.4792,8.4792,8.4729,8.4729,38900.0
2009-01-14 13:00:00,13.52,13.56,13.52,13.56,59200.0,8.4729,8.498,8.4729,8.498,59200.0
2009-01-14 13:05:00,13.56,13.56,13.55,13.55,33300.0,8.498,8.498,8.4917,8.4917,33300.0
2009-01-14 13:10:00,13.56,13.56,13.51,13.53,62400.0,8.498,8.498,8.4667,8.4792,62400.0
2009-01-14 13:15:00,13.52,13.54,13.52,13.52,60900.0,8.4729,8.4855,8.4729,8.4729,60900.0
2009-01-14 13:20:00,13.53,13.54,13.5,13.51,77500.0,8.4792,8.4855,8.4604,8.4667,77500.0
2009-01-14 13:25:00,13.5,13.52,13.45,13.47,37100.0,8.4604,8.4729,8.4291,8.4416,37100.0
2009-01-14 13:30:00,13.46,13.51,13.45,13.5,39900.0,8.4353,8.4667,8.4291,8.4604,39900.0
2009-01-14 13:35:00,13.5,13.53,13.5,13.51,44100.0,8.4604,8.4792,8.4604,8.4667,44100.0
2009-01-14 13:40:00,13.51,13.53,13.51,13.52,24100.0,8.4667,8.4792,8.4667,8.4729,24100.0
2009-01-14 13:45:00,13.52,13.56,13.52,13.54,39200.0,8.4729,8.498,8.4729,8.4855,39200.0
2009-01-14 13:50:00,13.54,13.55,13.5,13.51,37900.0,8.4855,8.4917,8.4604,8.4667,37900.0
2009-01-14 13:55:00,13.51,13.52,13.51,13.51,20300.0,8.4667,8.4729,8.4667,8.4667,20300.0
2009-01-14 14:00:00,13.51,13.52,13.46,13.49,46900.0,8.4667,8.4729,8.4353,8.4541,46900.0
2009-01-14 14:05:00,13.49,13.55,13.48,13.55,53800.0,8.4541,8.4917,8.4479,8.4917,53800.0
2009-01-14 14:10:00,13.56,13.61,13.55,13.58,77200.0,8.498,8.5293,8.4917,8.5105,77200.0
2009-01-14 14:15:00,13.58,13.64,13.58,13.59,66500.0,8.5105,8.5481,8.5105,8.5168,66500.0
2009-01-14 14:20:00,13.6,13.61,13.53,13.53,55300.0,8.5231,8.5293,8.4792,8.4792,55300.0
2009-01-14 14:25:00,13.53,13.57,13.52,13.56,58600.0,8.4792,8.5043,8.4729,8.498,58600.0
2009-01-14 14:30:00,13.56,13.67,13.55,13.64,61000.0,8.498,8.5669,8.4917,8.5481,61000.0
2009-01-14 14:35:00,13.64,13.66,13.62,13.62,57500.0,8.5481,8.5607,8.5356,8.5356,57500.0
2009-01-14 14:40:00,13.62,13.63,13.56,13.61,56600.0,8.5356,8.5419,8.498,8.5293,56600.0
2009-01-14 14:45:00,13.61,13.64,13.59,13.6,76100.0,8.5293,8.5481,8.5168,8.5231,76100.0
2009-01-14 14:50:00,13.6,13.64,13.59,13.61,76000.0,8.5231,8.5481,8.5168,8.5293,76000.0
2009-01-14 14:55:00,13.62,13.65,13.6,13.61,60400.0,8.5356,8.5544,8.5231,8.5293,60400.0
2009-01-14 15:00:00,13.6,13.6,13.48,13.49,92000.0,8.5231,8.5231,8.4479,8.4541,92000.0
2009-01-14 15:05:00,13.49,13.51,13.47,13.48,106500.0,8.4541,8.4667,8.4416,8.4479,106500.0
2009-01-14 15:10:00,13.48,13.5,13.42,13.45,87000.0,8.4479,8.4604,8.4103,8.4291,87000.0
2009-01-14 15:15:00,13.45,13.45,13.41,13.44,98200.0,8.4291,8.4291,8.404,8.4228,98200.0
2009-01-14 15:20:00,13.44,13.49,13.44,13.48,98300.0,8.4228,8.4541,8.4228,8.4479,98300.0
2009-01-14 15:25:00,13.48,13.51,13.43,13.43,123600.0,8.4479,8.4667,8.4165,8.4165,123600.0
2009-01-14 15:30:00,13.43,13.48,13.42,13.45,135100.0,8.4165,8.4479,8.4103,8.4291,135100.0
2009-01-14 15:35:00,13.45,13.45,13.33,13.33,139600.0,8.4291,8.4291,8.3539,8.3539,139600.0
2009-01-14 15:40:00,13.34,13.37,13.29,13.37,281900.0,8.3601,8.3789,8.3288,8.3789,281900.0
2009-01-14 15:45:00,13.37,13.45,13.33,13.43,314400.0,8.3789,8.4291,8.3539,8.4165,314400.0
2009-01-14 15:50:00,13.42,13.46,13.38,13.38,405600.0,8.4103,8.4353,8.3852,8.3852,405600.0
2009-01-14 15:55:00,13.39,13.4,13.35,13.36,599100.0,8.3915,8.3977,8.3664,8.3727,599100.0
2009-01-15 09:30:00,13.41,13.55,13.29,13.45,104600.0,8.404,8.4917,8.3288,8.4291,104600.0
2009-01-15 09:35:00,13.46,13.51,13.36,13.48,74600.0,8.4353,8.4667,8.3727,8.4479,74600.0
2009-01-15 09:40:00,13.48,13.49,13.39,13.46,97600.0,8.4479,8.4541,8.3915,8.4353,97600.0
2009-01-15 09:45:00,13.46,13.46,13.32,13.38,92900.0,8.4353,8.4353,8.3476,8.3852,92900.0
2009-01-15 09:50:00,13.38,13.52,13.37,13.51,109500.0,8.3852,8.4729,8.3789,8.4667,109500.0
2009-01-15 09:55:00,13.52,13.55,13.48,13.49,71100.0,8.4729,8.4917,8.4479,8.4541,71100.0
2009-01-15 10:00:00,13.49,13.53,13.39,13.5,160600.0,8.4541,8.4792,8.3915,8.4604,160600.0
2009-01-15 10:05:00,13.49,13.52,13.4,13.52,155400.0,8.4541,8.4729,8.3977,8.4729,155400.0
2009-01-15 10:10:00,13.51,13.56,13.5,13.54,122400.0,8.4667,8.498,8.4604,8.4855,122400.0
2009-01-15 10:15:00,13.53,13.54,13.46,13.5,148100.0,8.4792,8.4855,8.4353,8.4604,148100.0
2009-01-15 10:20:00,13.5,13.59,13.48,13.48,187400.0,8.4604,8.5168,8.4479,8.4479,187400.0
2009-01-15 10:25:00,13.48,13.54,13.45,13.46,108100.0,8.4479,8.4855,8.4291,8.4353,108100.0
2009-01-15 10:30:00,13.46,13.51,13.44,13.44,93100.0,8.4353,8.4667,8.4228,8.4228,93100.0
2009-01-15 10:35:00,13.44,13.47,13.4,13.47,92200.0,8.4228,8.4416,8.3977,8.4416,92200.0
2009-01-15 10:40:00,13.46,13.52,13.41,13.45,82100.0,8.4353,8.4729,8.404,8.4291,82100.0
2009-01-15 10:45:00,13.45,13.52,13.44,13.52,111500.0,8.4291,8.4729,8.4228,8.4729,111500.0
2009-01-15 10:50:00,13.52,13.55,13.49,13.52,79900.0,8.4729,8.4917,8.4541,8.4729,79900.0
2009-01-15 10:55:00,13.53,13.56,13.52,13.55,67800.0,8.4792,8.498,8.4729,8.4917,67800.0
2009-01-15 11:00:00,13.55,13.63,13.53,13.62,126900.0,8.4917,8.5419,8.4792,8.5356,126900.0
2009-01-15 11:05:00,13.62,13.7,13.62,13.7,124300.0,8.5356,8.5857,8.5356,8.5857,124300.0
2009-01-15 11:10:00,13.7,13.7,13.63,13.63,80800.0,8.5857,8.5857,8.5419,8.5419,80800.0
2009-01-15 11:15:00,13.63,13.64,13.63,13.64,51800.0,8.5419,8.5481,8.5419,8.5481,51800.0
2009-01-15 11:20:00,13.64,13.68,13.63,13.68,87200.0,8.5481,8.5732,8.5419,8.5732,87200.0
2009-01-15 11:25:00,13.67,13.71,13.66,13.7,90400.0,8.5669,8.592,8.5607,8.5857,90400.0
2009-01-15 11:30:00,13.7,13.73,13.68,13.71,90000.0,8.5857,8.6045,8.5732,8.592,90000.0
2009-01-15 11:35:00,13.71,13.71,13.66,13.7,131300.0,8.592,8.592,8.5607,8.5857,131300.0
2009-01-15 11:40:00,13.7,13.71,13.63,13.63,100000.0,8.5857,8.592,8.5419,8.5419,100000.0
2009-01-15 11:45:00,13.63,13.65,13.6,13.6,117800.0,8.5419,8.5544,8.5231,8.5231,117800.0
2009-01-15 11:50:00,13.6,13.65,13.58,13.65,46000.0,8.5231,8.5544,8.5105,8.5544,46000.0
2009-01-15 11:55:00,13.65,13.66,13.63,13.63,88600.0,8.5544,8.5607,8.5419,8.5419,88600.0
2009-01-15 12:00:00,13.63,13.64,13.58,13.6,57400.0,8.5419,8.5481,8.5105,8.5231,57400.0
2009-01-15 12:05:00,13.59,13.59,13.51,13.52,48100.0,8.5168,8.5168,8.4667,8.4729,48100.0
2009-01-15 12:10:00,13.52,13.63,13.5,13.6,74900.0,8.4729,8.5419,8.4604,8.5231,74900.0
2009-01-15 12:15:00,13.6,13.62,13.55,13.61,51500.0,8.5231,8.5356,8.4917,8.5293,51500.0
2009-01-15 12:20:00,13.6,13.6,13.53,13.54,81200.0,8.5231,8.5231,8.4792,8.4855,81200.0
2009-01-15 12:25:00,13.53,13.57,13.52,13.57,32400.0,8.4792,8.5043,8.4729,8.5043,32400.0
2009-01-15 12:30:00,13.58,13.6,13.55,13.58,44400.0,8.5105,8.5231,8.4917,8.5105,44400.0
2009-01-15 12:35:00,13.58,13.59,13.52,13.52,83300.0,8.5105,8.5168,8.4729,8.4729,83300.0
2009-01-15 12:40:00,13.52,13.57,13.52,13.56,63000.0,8.4729,8.5043,8.4729,8.498,63000.0
2009-01-15 12:45:00,13.57,13.61,13.54,13.61,48800.0,8.5043,8.5293,8.4855,8.5293,48800.0
2009-01-15 12:50:00,13.61,13.67,13.6,13.63,72800.0,8.5293,8.5669,8.5231,8.5419,72800.0
2009-01-15 12:55:00,13.63,13.64,13.59,13.64,26900.0,8.5419,8.5481,8.5168,8.5481,26900.0
2009-01-15 13:00:00,13.64,13.66,13.63,13.64,73100.0,8.5481,8.5607,8.5419,8.5481,73100.0
2009-01-15 13:05:00,13.64,13.65,13.64,13.64,28000.0,8.5481,8.5544,8.5481,8.5481,28000.0
2009-01-15 13:10:00,13.64,13.65,13.61,13.63,63400.0,8.5481,8.5544,8.5293,8.5419,63400.0
2009-01-15 13:15:00,13.63,13.65,13.62,13.64,59200.0,8.5419,8.5544,8.5356,8.5481,59200.0
2009-01-15 13:20:00,13.64,13.65,13.59,13.61,65300.0,8.5481,8.5544,8.5168,8.5293,65300.0
2009-01-15 13:25:00,13.62,13.69,13.61,13.69,97500.0,8.5356,8.5795,8.5293,8.5795,97500.0
2009-01-15 13:30:00,13.68,13.73,13.68,13.7,67100.0,8.5732,8.6045,8.5732,8.5857,67100.0
2009-01-15 13:35:00,13.7,13.79,13.67,13.78,72500.0,8.5857,8.6421,8.5669,8.6359,72500.0
2009-01-15 13:40:00,13.78,13.8,13.74,13.76,57900.0,8.6359,8.6484,8.6108,8.6233,57900.0
2009-01-15 13:45:00,13.76,13.76,13.69,13.71,65000.0,8.6233,8.6233,8.5795,8.592,65000.0
2009-01-15 13:50:00,13.71,13.86,13.7,13.85,103700.0,8.592,8.686,8.5857,8.6797,103700.0
2009-01-15 13:55:00,13.85,13.97,13.82,13.95,95200.0,8.6797,8.755,8.6609,8.7424,95200.0
2009-01-15 14:00:00,13.95,14.0,13.91,13.91,166600.0,8.7424,8.7738,8.7173,8.7173,166600.0
2009-01-15 14:05:00,13.9,14.07,13.9,14.04,188200.0,8.7111,8.8176,8.7111,8.7988,188200.0
2009-01-15 14:10:00,14.04,14.08,13.93,13.95,145300.0,8.7988,8.8239,8.7299,8.7424,145300.0
2009-01-15 14:15:00,13.95,14.06,13.95,14.04,91200.0,8.7424,8.8114,8.7424,8.7988,91200.0
2009-01-15 14:20:00,14.04,14.09,14.01,14.01,111200.0,8.7988,8.8302,8.78,8.78,111200.0
2009-01-15 14:25:00,14.01,14.21,13.99,14.16,163800.0,8.78,8.9054,8.7675,8.874,163800.0
2009-01-15 14:30:00,14.16,14.28,14.1,14.25,170700.0,8.874,8.9492,8.8364,8.9304,170700.0
2009-01-15 14:35:00,14.24,14.26,14.16,14.23,115100.0,8.9242,8.9367,8.874,8.9179,115100.0
2009-01-15 14:40:00,14.23,14.33,14.2,14.28,130600.0,8.9179,8.9806,8.8991,8.9492,130600.0
2009-01-15 14:45:00,14.28,14.39,14.27,14.33,214000.0,8.9492,9.0182,8.943,8.9806,214000.0
2009-01-15 14:50:00,14.35,14.38,14.24,14.26,148100.0,8.9931,9.0119,8.9242,8.9367,148100.0
2009-01-15 14:55:00,14.25,14.3,14.19,14.19,126900.0,8.9304,8.9618,8.8928,8.8928,126900.0
2009-01-15 15:00:00,14.19,14.29,14.19,14.22,148300.0,8.8928,8.9555,8.8928,8.9116,148300.0
2009-01-15 15:05:00,14.21,14.26,14.12,14.15,109500.0,8.9054,8.9367,8.849,8.8678,109500.0
2009-01-15 15:10:00,14.15,14.23,14.14,14.21,133400.0,8.8678,8.9179,8.8615,8.9054,133400.0
2009-01-15 15:15:00,14.2,14.24,14.16,14.24,97100.0,8.8991,8.9242,8.874,8.9242,97100.0
2009-01-15 15:20:00,14.23,14.24,14.07,14.07,103200.0,8.9179,8.9242,8.8176,8.8176,103200.0
2009-01-15 15:25:00,14.07,14.07,13.98,14.03,104700.0,8.8176,8.8176,8.7612,8.7926,104700.0
2009-01-15 15:30:00,14.03,14.03,13.82,13.88,261200.0,8.7926,8.7926,8.6609,8.6985,261200.0
2009-01-15 15:35:00,13.88,13.93,13.82,13.93,196200.0,8.6985,8.7299,8.6609,8.7299,196200.0
2009-01-15 15:40:00,13.93,13.93,13.77,13.78,293300.0,8.7299,8.7299,8.6296,8.6359,293300.0
2009-01-15 15:45:00,13.78,13.84,13.75,13.79,247700.0,8.6359,8.6735,8.6171,8.6421,247700.0
2009-01-15 15:50:00,13.8,14.0,13.8,14.0,237700.0,8.6484,8.7738,8.6484,8.7738,237700.0
2009-01-15 15:55:00,14.0,14.08,13.92,14.03,353100.0,8.7738,8.8239,8.7236,8.7926,353100.0
2009-01-16 09:30:00,14.28,14.69,14.25,14.41,403100.0,8.9492,9.2062,8.9304,9.0307,403100.0
2009-01-16 09:35:00,14.41,14.42,14.22,14.3,124300.0,9.0307,9.037,8.9116,8.9618,124300.0
2009-01-16 09:40:00,14.3,14.33,14.19,14.3,150700.0,8.9618,8.9806,8.8928,8.9618,150700.0
2009-01-16 09:45:00,14.3,14.46,14.27,14.37,106800.0,8.9618,9.062,8.943,9.0056,106800.0
2009-01-16 09:50:00,14.37,14.42,14.28,14.38,118900.0,9.0056,9.037,8.9492,9.0119,118900.0
2009-01-16 09:55:00,14.38,14.39,14.28,14.29,80200.0,9.0119,9.0182,8.9492,8.9555,80200.0
2009-01-16 10:00:00,14.28,14.4,14.28,14.37,56900.0,8.9492,9.0244,8.9492,9.0056,56900.0
2009-01-16 10:05:00,14.37,14.42,14.32,14.33,57600.0,9.0056,9.037,8.9743,8.9806,57600.0
2009-01-16 10:10:00,14.33,14.36,14.24,14.35,81600.0,8.9806,8.9994,8.9242,8.9931,81600.0
2009-01-16 10:15:00,14.35,14.37,14.25,14.3,63800.0,8.9931,9.0056,8.9304,8.9618,63800.0
2009-01-16 10:20:00,14.3,14.4,14.3,14.37,40900.0,8.9618,9.0244,8.9618,9.0056,40900.0
2009-01-16 10:25:00,14.37,14.43,14.37,14.39,51300.0,9.0056,9.0432,9.0056,9.0182,51300.0
2009-01-16 10:30:00,14.37,14.43,14.35,14.42,50800.0,9.0056,9.0432,8.9931,9.037,50800.0
2009-01-16 10:35:00,14.42,14.42,14.34,14.37,42600.0,9.037,9.037,8.9868,9.0056,42600.0
2009-01-16 10:40:00,14.37,14.38,14.26,14.27,53900.0,9.0056,9.0119,8.9367,8.943,53900.0
2009-01-16 10:45:00,14.29,14.37,14.26,14.29,50900.0,8.9555,9.0056,8.9367,8.9555,50900.0
2009-01-16 10:50:00,14.28,14.32,14.23,14.29,63800.0,8.9492,8.9743,8.9179,8.9555,63800.0
2009-01-16 10:55:00,14.29,14.31,14.22,14.25,43200.0,8.9555,8.968,8.9116,8.9304,43200.0
2009-01-16 11:00:00,14.25,14.26,14.22,14.25,57000.0,8.9304,8.9367,8.9116,8.9304,57000.0
2009-01-16 11:05:00,14.24,14.26,14.21,14.25,26700.0,8.9242,8.9367,8.9054,8.9304,26700.0
2009-01-16 11:10:00,14.24,14.26,14.19,14.2,30700.0,8.9242,8.9367,8.8928,8.8991,30700.0
2009-01-16 11:15:00,14.21,14.23,14.17,14.23,43300.0,8.9054,8.9179,8.8803,8.9179,43300.0
2009-01-16 11:20:00,14.23,14.32,14.23,14.32,59100.0,8.9179,8.9743,8.9179,8.9743,59100.0
2009-01-16 11:25:00,14.31,14.38,14.3,14.33,66800.0,8.968,9.0119,8.9618,8.9806,66800.0
2009-01-16 11:30:00,14.32,14.35,14.22,14.22,60100.0,8.9743,8.9931,8.9116,8.9116,60100.0
2009-01-16 11:35:00,14.21,14.21,14.08,14.17,85200.0,8.9054,8.9054,8.8239,8.8803,85200.0
2009-01-16 11:40:00,14.16,14.18,14.11,14.16,52300.0,8.874,8.8866,8.8427,8.874,52300.0
2009-01-16 11:45:00,14.16,14.18,14.14,14.16,31700.0,8.874,8.8866,8.8615,8.874,31700.0
2009-01-16 11:50:00,14.16,14.2,14.13,14.13,50500.0,8.874,8.8991,8.8552,8.8552,50500.0
2009-01-16 11:55:00,14.12,14.12,14.0,14.05,72600.0,8.849,8.849,8.7738,8.8051,72600.0
2009-01-16 12:00:00,14.04,14.14,14.04,14.11,61500.0,8.7988,8.8615,8.7988,8.8427,61500.0
2009-01-16 12:05:00,14.12,14.13,14.02,14.02,26900.0,8.849,8.8552,8.7863,8.7863,26900.0
2009-01-16 12:10:00,14.02,14.03,13.95,14.01,71900.0,8.7863,8.7926,8.7424,8.78,71900.0
2009-01-16 12:15:00,14.01,14.02,13.89,13.91,52500.0,8.78,8.7863,8.7048,8.7173,52500.0
2009-01-16 12:20:00,13.92,13.92,13.82,13.85,59000.0,8.7236,8.7236,8.6609,8.6797,59000.0
2009-01-16 12:25:00,13.85,13.91,13.81,13.89,64400.0,8.6797,8.7173,8.6547,8.7048,64400.0
2009-01-16 12:30:00,13.89,13.98,13.89,13.92,74000.0,8.7048,8.7612,8.7048,8.7236,74000.0
2009-01-16 12:35:00,13.92,14.0,13.89,14.0,64900.0,8.7236,8.7738,8.7048,8.7738,64900.0
2009-01-16 12:40:00,14.0,14.05,13.99,14.03,63100.0,8.7738,8.8051,8.7675,8.7926,63100.0
2009-01-16 12:45:00,14.02,14.03,13.97,14.0,36200.0,8.7863,8.7926,8.755,8.7738,36200.0
2009-01-16 12:50:00,14.0,14.12,13.99,14.09,51200.0,8.7738,8.849,8.7675,8.8302,51200.0
2009-01-16 12:55:00,14.09,14.12,14.04,14.1,34200.0,8.8302,8.849,8.7988,8.8364,34200.0
2009-01-16 13:00:00,14.11,14.21,14.09,14.09,60600.0,8.8427,8.9054,8.8302,8.8302,60600.0
2009-01-16 13:05:00,14.09,14.09,14.0,14.03,39500.0,8.8302,8.8302,8.7738,8.7926,39500.0
2009-01-16 13:10:00,14.03,14.17,14.03,14.09,42500.0,8.7926,8.8803,8.7926,8.8302,42500.0
2009-01-16 13:15:00,14.09,14.09,13.91,13.97,91300.0,8.8302,8.8302,8.7173,8.755,91300.0
2009-01-16 13:20:00,13.97,14.02,13.93,14.0,52800.0,8.755,8.7863,8.7299,8.7738,52800.0
2009-01-16 13:25:00,13.99,14.02,13.93,14.02,52700.0,8.7675,8.7863,8.7299,8.7863,52700.0
2009-01-16 13:30:00,14.02,14.08,13.97,14.04,49800.0,8.7863,8.8239,8.755,8.7988,49800.0
2009-01-16 13:35:00,14.04,14.2,14.04,14.17,91000.0,8.7988,8.8991,8.7988,8.8803,91000.0
2009-01-16 13:40:00,14.17,14.22,14.11,14.12,36200.0,8.8803,8.9116,8.8427,8.849,36200.0
2009-01-16 13:45:00,14.12,14.12,14.02,14.03,33400.0,8.849,8.849,8.7863,8.7926,33400.0
2009-01-16 13:50:00,14.03,14.08,14.0,14.02,35600.0,8.7926,8.8239,8.7738,8.7863,35600.0
2009-01-16 13:55:00,14.02,14.13,14.02,14.13,83300.0,8.7863,8.8552,8.7863,8.8552,83300.0
2009-01-16 14:00:00,14.14,14.2,14.11,14.17,99300.0,8.8615,8.8991,8.8427,8.8803,99300.0
2009-01-16 14:05:00,14.17,14.3,14.16,14.23,68800.0,8.8803,8.9618,8.874,8.9179,68800.0
2009-01-16 14:10:00,14.23,14.25,14.16,14.17,26100.0,8.9179,8.9304,8.874,8.8803,26100.0
2009-01-16 14:15:00,14.17,14.2,14.07,14.09,39900.0,8.8803,8.8991,8.8176,8.8302,39900.0
2009-01-16 14:20:00,14.1,14.15,14.04,14.15,36600.0,8.8364,8.8678,8.7988,8.8678,36600.0
2009-01-16 14:25:00,14.16,14.22,14.16,14.21,56200.0,8.874,8.9116,8.874,8.9054,56200.0
2009-01-16 14:30:00,14.21,14.26,14.09,14.11,53200.0,8.9054,8.9367,8.8302,8.8427,53200.0
2009-01-16 14:35:00,14.11,14.16,14.08,14.09,69400.0,8.8427,8.874,8.8239,8.8302,69400.0
2009-01-16 14:40:00,14.1,14.17,14.02,14.09,66900.0,8.8364,8.8803,8.7863,8.8302,66900.0
2009-01-16 14:45:00,14.08,14.12,14.05,14.07,70800.0,8.8239,8.849,8.8051,8.8176,70800.0
2009-01-16 14:50:00,14.08,14.18,14.07,14.13,52800.0,8.8239,8.8866,8.8176,8.8552,52800.0
2009-01-16 14:55:00,14.13,14.23,14.1,14.21,38800.0,8.8552,8.9179,8.8364,8.9054,38800.0
2009-01-16 15:00:00,14.22,14.23,14.09,14.1,99800.0,8.9116,8.9179,8.8302,8.8364,99800.0
2009-01-16 15:05:00,14.11,14.19,14.11,14.16,62700.0,8.8427,8.8928,8.8427,8.874,62700.0
2009-01-16 15:10:00,14.17,14.29,14.17,14.23,61500.0,8.8803,8.9555,8.8803,8.9179,61500.0
2009-01-16 15:15:00,14.23,14.32,14.23,14.26,50100.0,8.9179,8.9743,8.9179,8.9367,50100.0
2009-01-16 15:20:00,14.26,14.31,14.17,14.25,74400.0,8.9367,8.968,8.8803,8.9304,74400.0
2009-01-16 15:25:00,14.25,14.3,14.07,14.08,87600.0,8.9304,8.9618,8.8176,8.8239,87600.0
2009-01-16 15:30:00,14.07,14.2,14.05,14.16,93800.0,8.8176,8.8991,8.8051,8.874,93800.0
2009-01-16 15:35:00,14.15,14.2,14.08,14.08,109400.0,8.8678,8.8991,8.8239,8.8239,109400.0
2009-01-16 15:40:00,14.08,14.11,13.97,14.08,231500.0,8.8239,8.8427,8.755,8.8239,231500.0
2009-01-16 15:45:00,14.09,14.18,14.08,14.15,223100.0,8.8302,8.8866,8.8239,8.8678,223100.0
2009-01-16 15:50:00,14.14,14.19,14.11,14.14,136500.0,8.8615,8.8928,8.8427,8.8615,136500.0
2009-01-16 15:55:00,14.15,14.19,14.1,14.13,263200.0,8.8678,8.8928,8.8364,8.8552,263200.0
2009-01-20 09:30:00,13.64,14.64,13.64,14.45,161400.0,8.5481,9.1748,8.5481,9.0558,161400.0
2009-01-20 09:35:00,14.45,14.65,14.44,14.6,191600.0,9.0558,9.1811,9.0495,9.1498,191600.0
2009-01-20 09:40:00,14.59,14.72,14.39,14.42,239300.0,9.1435,9.225,9.0182,9.037,239300.0
2009-01-20 09:45:00,14.43,14.51,14.4,14.48,179800.0,9.0432,9.0934,9.0244,9.0746,179800.0
2009-01-20 09:50:00,14.49,14.61,14.49,14.55,175700.0,9.0808,9.156,9.0808,9.1184,175700.0
2009-01-20 09:55:00,14.55,14.66,14.51,14.52,220400.0,9.1184,9.1874,9.0934,9.0996,220400.0
2009-01-20 10:00:00,14.52,14.53,14.4,14.46,96300.0,9.0996,9.1059,9.0244,9.062,96300.0
2009-01-20 10:05:00,14.45,14.57,14.45,14.56,152900.0,9.0558,9.131,9.0558,9.1247,152900.0
2009-01-20 10:10:00,14.56,14.58,14.46,14.56,124200.0,9.1247,9.1372,9.062,9.1247,124200.0
2009-01-20 10:15:00,14.56,14.64,14.56,14.58,106600.0,9.1247,9.1748,9.1247,9.1372,106600.0
2009-01-20 10:20:00,14.58,14.8,14.55,14.75,130200.0,9.1372,9.2751,9.1184,9.2438,130200.0
2009-01-20 10:25:00,14.75,14.8,14.69,14.8,80300.0,9.2438,9.2751,9.2062,9.2751,80300.0
2009-01-20 10:30:00,14.79,14.8,14.68,14.73,98500.0,9.2688,9.2751,9.1999,9.2312,98500.0
2009-01-20 10:35:00,14.73,14.73,14.62,14.65,68600.0,9.2312,9.2312,9.1623,9.1811,68600.0
2009-01-20 10:40:00,14.65,14.65,14.58,14.6,68900.0,9.1811,9.1811,9.1372,9.1498,68900.0
2009-01-20 10:45:00,14.59,14.61,14.52,14.56,63000.0,9.1435,9.156,9.0996,9.1247,63000.0
2009-01-20 10:50:00,14.56,14.59,14.51,14.57,89000.0,9.1247,9.1435,9.0934,9.131,89000.0
2009-01-20 10:55:00,14.58,14.58,14.46,14.47,52700.0,9.1372,9.1372,9.062,9.0683,52700.0
2009-01-20 11:00:00,14.47,14.57,14.47,14.53,71300.0,9.0683,9.131,9.0683,9.1059,71300.0
2009-01-20 11:05:00,14.51,14.54,14.47,14.51,84700.0,9.0934,9.1122,9.0683,9.0934,84700.0
2009-01-20 11:10:00,14.51,14.55,14.48,14.53,52300.0,9.0934,9.1184,9.0746,9.1059,52300.0
2009-01-20 11:15:00,14.53,14.56,14.51,14.52,57200.0,9.1059,9.1247,9.0934,9.0996,57200.0
2009-01-20 11:20:00,14.52,14.52,14.45,14.45,39100.0,9.0996,9.0996,9.0558,9.0558,39100.0
2009-01-20 11:25:00,14.45,14.51,14.45,14.49,56000.0,9.0558,9.0934,9.0558,9.0808,56000.0
2009-01-20 11:30:00,14.5,14.57,14.49,14.57,81500.0,9.0871,9.131,9.0808,9.131,81500.0
2009-01-20 11:35:00,14.58,14.64,14.55,14.62,58600.0,9.1372,9.1748,9.1184,9.1623,58600.0
2009-01-20 11:40:00,14.62,14.64,14.6,14.64,45700.0,9.1623,9.1748,9.1498,9.1748,45700.0
2009-01-20 11:45:00,14.64,14.66,14.59,14.64,42800.0,9.1748,9.1874,9.1435,9.1748,42800.0
2009-01-20 11:50:00,14.64,14.68,14.6,14.66,48600.0,9.1748,9.1999,9.1498,9.1874,48600.0
2009-01-20 11:55:00,14.67,14.68,14.56,14.59,56100.0,9.1936,9.1999,9.1247,9.1435,56100.0
2009-01-20 12:00:00,14.6,14.7,14.57,14.7,55400.0,9.1498,9.2124,9.131,9.2124,55400.0
2009-01-20 12:05:00,14.69,14.72,14.61,14.68,48200.0,9.2062,9.225,9.156,9.1999,48200.0
2009-01-20 12:10:00,14.67,14.71,14.65,14.7,51400.0,9.1936,9.2187,9.1811,9.2124,51400.0
2009-01-20 12:15:00,14.69,14.74,14.66,14.66,44500.0,9.2062,9.2375,9.1874,9.1874,44500.0
2009-01-20 12:20:00,14.66,14.66,14.57,14.59,41600.0,9.1874,9.1874,9.131,9.1435,41600.0
2009-01-20 12:25:00,14.59,14.59,14.43,14.5,81000.0,9.1435,9.1435,9.0432,9.0871,81000.0
2009-01-20 12:30:00,14.49,14.56,14.46,14.54,76000.0,9.0808,9.1247,9.062,9.1122,76000.0
2009-01-20 12:35:00,14.55,14.58,14.46,14.46,57300.0,9.1184,9.1372,9.062,9.062,57300.0
2009-01-20 12:40:00,14.46,14.51,14.43,14.51,33300.0,9.062,9.0934,9.0432,9.0934,33300.0
2009-01-20 12:45:00,14.51,14.57,14.48,14.48,84500.0,9.0934,9.131,9.0746,9.0746,84500.0
2009-01-20 12:50:00,14.48,14.5,14.4,14.42,58200.0,9.0746,9.0871,9.0244,9.037,58200.0
2009-01-20 12:55:00,14.41,14.5,14.39,14.47,238800.0,9.0307,9.0871,9.0182,9.0683,238800.0
2009-01-20 13:00:00,14.47,14.61,14.46,14.53,60300.0,9.0683,9.156,9.062,9.1059,60300.0
2009-01-20 13:05:00,14.52,14.53,14.44,14.45,36000.0,9.0996,9.1059,9.0495,9.0558,36000.0
2009-01-20 13:10:00,14.45,14.51,14.41,14.46,45100.0,9.0558,9.0934,9.0307,9.062,45100.0
2009-01-20 13:15:00,14.46,14.53,14.45,14.5,61600.0,9.062,9.1059,9.0558,9.0871,61600.0
2009-01-20 13:20:00,14.5,14.55,14.48,14.52,63300.0,9.0871,9.1184,9.0746,9.0996,63300.0
2009-01-20 13:25:00,14.53,14.59,14.5,14.58,57600.0,9.1059,9.1435,9.0871,9.1372,57600.0
2009-01-20 13:30:00,14.58,14.6,14.44,14.44,94100.0,9.1372,9.1498,9.0495,9.0495,94100.0
2009-01-20 13:35:00,14.44,14.51,14.42,14.5,50600.0,9.0495,9.0934,9.037,9.0871,50600.0
2009-01-20 13:40:00,14.49,14.52,14.44,14.47,54600.0,9.0808,9.0996,9.0495,9.0683,54600.0
2009-01-20 13:45:00,14.46,14.46,14.39,14.39,67300.0,9.062,9.062,9.0182,9.0182,67300.0
2009-01-20 13:50:00,14.39,14.42,14.37,14.41,50400.0,9.0182,9.037,9.0056,9.0307,50400.0
2009-01-20 13:55:00,14.41,14.46,14.38,14.4,55400.0,9.0307,9.062,9.0119,9.0244,55400.0
2009-01-20 14:00:00,14.4,14.41,14.37,14.41,70900.0,9.0244,9.0307,9.0056,9.0307,70900.0
2009-01-20 14:05:00,14.41,14.52,14.4,14.49,69200.0,9.0307,9.0996,9.0244,9.0808,69200.0
2009-01-20 14:10:00,14.5,14.5,14.44,14.44,38700.0,9.0871,9.0871,9.0495,9.0495,38700.0
2009-01-20 14:15:00,14.44,14.48,14.39,14.42,50500.0,9.0495,9.0746,9.0182,9.037,50500.0
2009-01-20 14:20:00,14.42,14.43,14.35,14.38,80500.0,9.037,9.0432,8.9931,9.0119,80500.0
2009-01-20 14:25:00,14.37,14.46,14.37,14.43,50700.0,9.0056,9.062,9.0056,9.0432,50700.0
2009-01-20 14:30:00,14.43,14.45,14.38,14.44,59400.0,9.0432,9.0558,9.0119,9.0495,59400.0
2009-01-20 14:35:00,14.43,14.47,14.39,14.42,112200.0,9.0432,9.0683,9.0182,9.037,112200.0
2009-01-20 14:40:00,14.42,14.43,14.36,14.38,137500.0,9.037,9.0432,8.9994,9.0119,137500.0
2009-01-20 14:45:00,14.38,14.41,14.34,14.39,212800.0,9.0119,9.0307,8.9868,9.0182,212800.0
2009-01-20 14:50:00,14.37,14.48,14.37,14.46,110800.0,9.0056,9.0746,9.0056,9.062,110800.0
2009-01-20 14:55:00,14.46,14.46,14.35,14.38,125500.0,9.062,9.062,8.9931,9.0119,125500.0
2009-01-20 15:00:00,14.38,14.4,14.27,14.3,127300.0,9.0119,9.0244,8.943,8.9618,127300.0
2009-01-20 15:05:00,14.3,14.3,14.17,14.17,84800.0,8.9618,8.9618,8.8803,8.8803,84800.0
2009-01-20 15:10:00,14.18,14.22,14.14,14.15,88200.0,8.8866,8.9116,8.8615,8.8678,88200.0
2009-01-20 15:15:00,14.13,14.16,14.0,14.04,139900.0,8.8552,8.874,8.7738,8.7988,139900.0
2009-01-20 15:20:00,14.04,14.13,14.04,14.12,116700.0,8.7988,8.8552,8.7988,8.849,116700.0
2009-01-20 15:25:00,14.12,14.22,14.1,14.11,183800.0,8.849,8.9116,8.8364,8.8427,183800.0
2009-01-20 15:30:00,14.11,14.18,14.09,14.11,156700.0,8.8427,8.8866,8.8302,8.8427,156700.0
2009-01-20 15:35:00,14.12,14.19,13.99,14.0,125500.0,8.849,8.8928,8.7675,8.7738,125500.0
2009-01-20 15:40:00,14.0,14.01,13.82,13.85,307800.0,8.7738,8.78,8.6609,8.6797,307800.0
2009-01-20 15:45:00,13.85,13.88,13.8,13.85,249900.0,8.6797,8.6985,8.6484,8.6797,249900.0
2009-01-20 15:50:00,13.85,13.86,13.61,13.61,358000.0,8.6797,8.686,8.5293,8.5293,358000.0
2009-01-20 15:55:00,13.62,13.64,13.48,13.55,989700.0,8.5356,8.5481,8.4479,8.4917,989700.0
2009-01-21 09:30:00,13.7,13.92,13.31,13.59,207700.0,8.5857,8.7236,8.3413,8.5168,207700.0
2009-01-21 09:35:00,13.57,13.58,13.27,13.3,226800.0,8.5043,8.5105,8.3163,8.3351,226800.0
2009-01-21 09:40:00,13.27,13.4,13.23,13.25,120300.0,8.3163,8.3977,8.2912,8.3037,120300.0
2009-01-21 09:45:00,13.25,13.29,13.11,13.21,240900.0,8.3037,8.3288,8.216,8.2787,240900.0
2009-01-21 09:50:00,13.21,13.37,13.12,13.37,230300.0,8.2787,8.3789,8.2223,8.3789,230300.0
2009-01-21 09:55:00,13.37,13.4,13.26,13.32,117400.0,8.3789,8.3977,8.31,8.3476,117400.0
2009-01-21 10:00:00,13.33,13.38,13.24,13.33,129700.0,8.3539,8.3852,8.2975,8.3539,129700.0
2009-01-21 10:05:00,13.33,13.37,13.19,13.23,147600.0,8.3539,8.3789,8.2661,8.2912,147600.0
2009-01-21 10:10:00,13.23,13.31,13.08,13.11,149500.0,8.2912,8.3413,8.1972,8.216,149500.0
2009-01-21 10:15:00,13.13,13.18,13.05,13.17,168400.0,8.2285,8.2599,8.1784,8.2536,168400.0
2009-01-21 10:20:00,13.17,13.2,13.11,13.16,129300.0,8.2536,8.2724,8.216,8.2473,129300.0
2009-01-21 10:25:00,13.16,13.23,13.05,13.09,140300.0,8.2473,8.2912,8.1784,8.2035,140300.0
2009-01-21 10:30:00,13.08,13.12,13.04,13.06,123500.0,8.1972,8.2223,8.1721,8.1847,123500.0
2009-01-21 10:35:00,13.06,13.11,12.99,13.0,144100.0,8.1847,8.216,8.1408,8.1471,144100.0
2009-01-21 10:40:00,13.0,13.04,12.89,13.04,139300.0,8.1471,8.1721,8.0781,8.1721,139300.0
2009-01-21 10:45:00,13.05,13.11,12.99,13.0,111400.0,8.1784,8.216,8.1408,8.1471,111400.0
2009-01-21 10:50:00,13.0,13.06,12.99,13.06,105400.0,8.1471,8.1847,8.1408,8.1847,105400.0
2009-01-21 10:55:00,13.06,13.06,12.99,13.02,115300.0,8.1847,8.1847,8.1408,8.1596,115300.0
2009-01-21 11:00:00,13.02,13.08,12.98,12.98,128400.0,8.1596,8.1972,8.1345,8.1345,128400.0
2009-01-21 11:05:00,12.98,13.02,12.91,13.02,141200.0,8.1345,8.1596,8.0907,8.1596,141200.0
2009-01-21 11:10:00,13.02,13.04,12.98,13.01,101300.0,8.1596,8.1721,8.1345,8.1533,101300.0
2009-01-21 11:15:00,13.0,13.06,12.98,13.05,94000.0,8.1471,8.1847,8.1345,8.1784,94000.0
2009-01-21 11:20:00,13.04,13.12,13.02,13.1,150700.0,8.1721,8.2223,8.1596,8.2097,150700.0
2009-01-21 11:25:00,13.1,13.1,13.05,13.07,41100.0,8.2097,8.2097,8.1784,8.1909,41100.0
2009-01-21 11:30:00,13.08,13.13,13.06,13.13,115300.0,8.1972,8.2285,8.1847,8.2285,115300.0
2009-01-21 11:35:00,13.13,13.16,13.03,13.04,112600.0,8.2285,8.2473,8.1659,8.1721,112600.0
2009-01-21 11:40:00,13.03,13.09,12.99,13.04,120200.0,8.1659,8.2035,8.1408,8.1721,120200.0
2009-01-21 11:45:00,13.03,13.08,13.0,13.01,77300.0,8.1659,8.1972,8.1471,8.1533,77300.0
2009-01-21 11:50:00,13.02,13.11,13.02,13.06,78800.0,8.1596,8.216,8.1596,8.1847,78800.0
2009-01-21 11:55:00,13.05,13.05,12.99,13.01,130900.0,8.1784,8.1784,8.1408,8.1533,130900.0
2009-01-21 12:00:00,13.01,13.01,12.99,13.0,89800.0,8.1533,8.1533,8.1408,8.1471,89800.0
2009-01-21 12:05:00,13.01,13.12,13.0,13.12,78700.0,8.1533,8.2223,8.1471,8.2223,78700.0
2009-01-21 12:10:00,13.12,13.17,13.09,13.1,70700.0,8.2223,8.2536,8.2035,8.2097,70700.0
2009-01-21 12:15:00,13.1,13.15,13.02,13.05,157500.0,8.2097,8.2411,8.1596,8.1784,157500.0
2009-01-21 12:20:00,13.05,13.07,12.99,13.01,83900.0,8.1784,8.1909,8.1408,8.1533,83900.0
2009-01-21 12:25:00,13.01,13.09,12.99,13.07,54600.0,8.1533,8.2035,8.1408,8.1909,54600.0
2009-01-21 12:30:00,13.08,13.13,13.05,13.09,65300.0,8.1972,8.2285,8.1784,8.2035,65300.0
2009-01-21 12:35:00,13.08,13.08,13.0,13.0,45200.0,8.1972,8.1972,8.1471,8.1471,45200.0
2009-01-21 12:40:00,13.0,13.0,12.94,12.96,66800.0,8.1471,8.1471,8.1095,8.122,66800.0
2009-01-21 12:45:00,12.96,12.97,12.92,12.95,53700.0,8.122,8.1283,8.0969,8.1157,53700.0
2009-01-21 12:50:00,12.95,12.95,12.89,12.9,52400.0,8.1157,8.1157,8.0781,8.0844,52400.0
2009-01-21 12:55:00,12.9,12.99,12.86,12.99,111800.0,8.0844,8.1408,8.0593,8.1408,111800.0
2009-01-21 13:00:00,12.98,12.98,12.93,12.97,82000.0,8.1345,8.1345,8.1032,8.1283,82000.0
2009-01-21 13:05:00,12.97,13.06,12.96,13.0,80700.0,8.1283,8.1847,8.122,8.1471,80700.0
2009-01-21 13:10:00,12.99,12.99,12.88,12.9,71500.0,8.1408,8.1408,8.0719,8.0844,71500.0
2009-01-21 13:15:00,12.9,12.93,12.88,12.9,55600.0,8.0844,8.1032,8.0719,8.0844,55600.0
2009-01-21 13:20:00,12.89,12.94,12.89,12.94,44200.0,8.0781,8.1095,8.0781,8.1095,44200.0
2009-01-21 13:25:00,12.94,12.94,12.82,12.83,67600.0,8.1095,8.1095,8.0342,8.0405,67600.0
2009-01-21 13:30:00,12.83,12.96,12.83,12.96,62700.0,8.0405,8.122,8.0405,8.122,62700.0
2009-01-21 13:35:00,12.95,12.97,12.92,12.93,83800.0,8.1157,8.1283,8.0969,8.1032,83800.0
2009-01-21 13:40:00,12.92,12.95,12.86,12.87,76000.0,8.0969,8.1157,8.0593,8.0656,76000.0
2009-01-21 13:45:00,12.87,12.89,12.84,12.85,73200.0,8.0656,8.0781,8.0468,8.0531,73200.0
2009-01-21 13:50:00,12.86,12.88,12.82,12.86,63500.0,8.0593,8.0719,8.0342,8.0593,63500.0
2009-01-21 13:55:00,12.86,12.88,12.77,12.88,85400.0,8.0593,8.0719,8.0029,8.0719,85400.0
2009-01-21 14:00:00,12.87,12.91,12.86,12.88,79700.0,8.0656,8.0907,8.0593,8.0719,79700.0
2009-01-21 14:05:00,12.88,12.9,12.83,12.86,66500.0,8.0719,8.0844,8.0405,8.0593,66500.0
2009-01-21 14:10:00,12.85,12.91,12.84,12.89,71600.0,8.0531,8.0907,8.0468,8.0781,71600.0
2009-01-21 14:15:00,12.89,12.89,12.8,12.83,85000.0,8.0781,8.0781,8.0217,8.0405,85000.0
2009-01-21 14:20:00,12.83,12.89,12.81,12.83,79900.0,8.0405,8.0781,8.028,8.0405,79900.0
2009-01-21 14:25:00,12.84,12.89,12.83,12.86,129600.0,8.0468,8.0781,8.0405,8.0593,129600.0
2009-01-21 14:30:00,12.86,12.99,12.85,12.99,94900.0,8.0593,8.1408,8.0531,8.1408,94900.0
2009-01-21 14:35:00,12.99,12.99,12.89,12.92,81900.0,8.1408,8.1408,8.0781,8.0969,81900.0
2009-01-21 14:40:00,12.92,12.98,12.92,12.93,61500.0,8.0969,8.1345,8.0969,8.1032,61500.0
2009-01-21 14:45:00,12.94,13.04,12.93,12.97,103000.0,8.1095,8.1721,8.1032,8.1283,103000.0
2009-01-21 14:50:00,12.96,13.01,12.94,12.97,62500.0,8.122,8.1533,8.1095,8.1283,62500.0
2009-01-21 14:55:00,12.97,13.04,12.94,13.02,81000.0,8.1283,8.1721,8.1095,8.1596,81000.0
2009-01-21 15:00:00,13.02,13.05,12.99,13.01,95000.0,8.1596,8.1784,8.1408,8.1533,95000.0
2009-01-21 15:05:00,13.02,13.11,13.02,13.11,129900.0,8.1596,8.216,8.1596,8.216,129900.0
2009-01-21 15:10:00,13.11,13.11,13.02,13.04,95900.0,8.216,8.216,8.1596,8.1721,95900.0
2009-01-21 15:15:00,13.03,13.12,13.03,13.09,87000.0,8.1659,8.2223,8.1659,8.2035,87000.0
2009-01-21 15:20:00,13.09,13.13,13.06,13.09,105700.0,8.2035,8.2285,8.1847,8.2035,105700.0
2009-01-21 15:25:00,13.09,13.13,13.03,13.12,126700.0,8.2035,8.2285,8.1659,8.2223,126700.0
2009-01-21 15:30:00,13.12,13.15,13.07,13.14,149800.0,8.2223,8.2411,8.1909,8.2348,149800.0
2009-01-21 15:35:00,13.15,13.26,13.14,13.25,231800.0,8.2411,8.31,8.2348,8.3037,231800.0
2009-01-21 15:40:00,13.23,13.29,13.2,13.28,269400.0,8.2912,8.3288,8.2724,8.3225,269400.0
2009-01-21 15:45:00,13.28,13.32,13.23,13.29,276000.0,8.3225,8.3476,8.2912,8.3288,276000.0
2009-01-21 15:50:00,13.29,13.34,13.28,13.34,414000.0,8.3288,8.3601,8.3225,8.3601,414000.0
2009-01-21 15:55:00,13.34,13.63,13.34,13.57,846200.0,8.3601,8.5419,8.3601,8.5043,846200.0
2009-01-22 09:30:00,13.05,13.22,12.82,13.12,105300.0,8.1784,8.2849,8.0342,8.2223,105300.0
2009-01-22 09:35:00,13.1,13.22,13.09,13.22,100200.0,8.2097,8.2849,8.2035,8.2849,100200.0
2009-01-22 09:40:00,13.21,13.25,13.01,13.01,81400.0,8.2787,8.3037,8.1533,8.1533,81400.0
2009-01-22 09:45:00,13.01,13.06,12.92,12.92,136600.0,8.1533,8.1847,8.0969,8.0969,136600.0
2009-01-22 09:50:00,12.93,13.09,12.87,13.08,138100.0,8.1032,8.2035,8.0656,8.1972,138100.0
2009-01-22 09:55:00,13.09,13.09,12.94,13.02,128100.0,8.2035,8.2035,8.1095,8.1596,128100.0
2009-01-22 10:00:00,13.01,13.07,12.92,12.95,132700.0,8.1533,8.1909,8.0969,8.1157,132700.0
2009-01-22 10:05:00,12.96,13.04,12.92,13.0,88700.0,8.122,8.1721,8.0969,8.1471,88700.0
2009-01-22 10:10:00,13.01,13.03,12.9,12.91,50100.0,8.1533,8.1659,8.0844,8.0907,50100.0
2009-01-22 10:15:00,12.91,12.96,12.87,12.94,100700.0,8.0907,8.122,8.0656,8.1095,100700.0
2009-01-22 10:20:00,12.93,12.97,12.85,12.85,156600.0,8.1032,8.1283,8.0531,8.0531,156600.0
2009-01-22 10:25:00,12.85,12.9,12.81,12.88,84300.0,8.0531,8.0844,8.028,8.0719,84300.0
2009-01-22 10:30:00,12.87,12.88,12.8,12.83,115900.0,8.0656,8.0719,8.0217,8.0405,115900.0
2009-01-22 10:35:00,12.83,12.92,12.76,12.77,207100.0,8.0405,8.0969,7.9966,8.0029,207100.0
2009-01-22 10:40:00,12.76,12.76,12.7,12.71,92900.0,7.9966,7.9966,7.959,7.9653,92900.0
2009-01-22 10:45:00,12.71,12.78,12.68,12.76,115000.0,7.9653,8.0092,7.9465,7.9966,115000.0
2009-01-22 10:50:00,12.75,12.78,12.71,12.73,109000.0,7.9904,8.0092,7.9653,7.9778,109000.0
2009-01-22 10:55:00,12.73,12.74,12.65,12.66,93000.0,7.9778,7.9841,7.9277,7.934,93000.0
2009-01-22 11:00:00,12.66,12.7,12.58,12.68,141200.0,7.934,7.959,7.8838,7.9465,141200.0
2009-01-22 11:05:00,12.68,12.69,12.63,12.67,61000.0,7.9465,7.9528,7.9152,7.9402,61000.0
2009-01-22 11:10:00,12.66,12.72,12.65,12.72,103500.0,7.934,7.9716,7.9277,7.9716,103500.0
2009-01-22 11:15:00,12.7,12.77,12.7,12.71,89100.0,7.959,8.0029,7.959,7.9653,89100.0
2009-01-22 11:20:00,12.71,12.72,12.65,12.72,55100.0,7.9653,7.9716,7.9277,7.9716,55100.0
2009-01-22 11:25:00,12.72,12.77,12.71,12.73,56900.0,7.9716,8.0029,7.9653,7.9778,56900.0
2009-01-22 11:30:00,12.72,12.73,12.6,12.69,60500.0,7.9716,7.9778,7.8964,7.9528,60500.0
2009-01-22 11:35:00,12.69,12.69,12.55,12.58,76900.0,7.9528,7.9528,7.865,7.8838,76900.0
2009-01-22 11:40:00,12.59,12.61,12.52,12.53,73500.0,7.8901,7.9026,7.8462,7.8525,73500.0
2009-01-22 11:45:00,12.53,12.55,12.5,12.51,72900.0,7.8525,7.865,7.8337,7.84,72900.0
2009-01-22 11:50:00,12.51,12.52,12.49,12.5,66900.0,7.84,7.8462,7.8274,7.8337,66900.0
2009-01-22 11:55:00,12.5,12.52,12.47,12.48,107700.0,7.8337,7.8462,7.8149,7.8212,107700.0
2009-01-22 12:00:00,12.48,12.51,12.48,12.5,80200.0,7.8212,7.84,7.8212,7.8337,80200.0
2009-01-22 12:05:00,12.51,12.56,12.5,12.55,53500.0,7.84,7.8713,7.8337,7.865,53500.0
2009-01-22 12:10:00,12.56,12.59,12.55,12.56,37800.0,7.8713,7.8901,7.865,7.8713,37800.0
2009-01-22 12:15:00,12.56,12.63,12.55,12.59,58000.0,7.8713,7.9152,7.865,7.8901,58000.0
2009-01-22 12:20:00,12.59,12.6,12.49,12.51,71400.0,7.8901,7.8964,7.8274,7.84,71400.0
2009-01-22 12:25:00,12.5,12.56,12.49,12.56,70800.0,7.8337,7.8713,7.8274,7.8713,70800.0
2009-01-22 12:30:00,12.55,12.57,12.52,12.57,37000.0,7.865,7.8776,7.8462,7.8776,37000.0
2009-01-22 12:35:00,12.56,12.64,12.56,12.61,71700.0,7.8713,7.9214,7.8713,7.9026,71700.0
2009-01-22 12:40:00,12.61,12.61,12.56,12.56,36700.0,7.9026,7.9026,7.8713,7.8713,36700.0
2009-01-22 12:45:00,12.56,12.69,12.54,12.66,73100.0,7.8713,7.9528,7.8588,7.934,73100.0
2009-01-22 12:50:00,12.66,12.68,12.6,12.6,48800.0,7.934,7.9465,7.8964,7.8964,48800.0
2009-01-22 12:55:00,12.61,12.65,12.54,12.58,95100.0,7.9026,7.9277,7.8588,7.8838,95100.0
2009-01-22 13:00:00,12.57,12.63,12.57,12.62,34900.0,7.8776,7.9152,7.8776,7.9089,34900.0
2009-01-22 13:05:00,12.63,12.63,12.56,12.57,54900.0,7.9152,7.9152,7.8713,7.8776,54900.0
2009-01-22 13:10:00,12.56,12.57,12.49,12.51,123100.0,7.8713,7.8776,7.8274,7.84,123100.0
2009-01-22 13:15:00,12.51,12.54,12.5,12.51,63800.0,7.84,7.8588,7.8337,7.84,63800.0
2009-01-22 13:20:00,12.51,12.52,12.49,12.5,95000.0,7.84,7.8462,7.8274,7.8337,95000.0
2009-01-22 13:25:00,12.5,12.56,12.49,12.49,62500.0,7.8337,7.8713,7.8274,7.8274,62500.0
2009-01-22 13:30:00,12.49,12.5,12.45,12.46,82400.0,7.8274,7.8337,7.8024,7.8086,82400.0
2009-01-22 13:35:00,12.45,12.55,12.45,12.5,81100.0,7.8024,7.865,7.8024,7.8337,81100.0
2009-01-22 13:40:00,12.5,12.52,12.47,12.47,82100.0,7.8337,7.8462,7.8149,7.8149,82100.0
2009-01-22 13:45:00,12.46,12.55,12.45,12.52,107900.0,7.8086,7.865,7.8024,7.8462,107900.0
2009-01-22 13:50:00,12.52,12.59,12.51,12.58,77800.0,7.8462,7.8901,7.84,7.8838,77800.0
2009-01-22 13:55:00,12.58,12.66,12.57,12.66,80600.0,7.8838,7.934,7.8776,7.934,80600.0
2009-01-22 14:00:00,12.66,12.82,12.62,12.81,207700.0,7.934,8.0342,7.9089,8.028,207700.0
2009-01-22 14:05:00,12.82,12.86,12.78,12.79,101800.0,8.0342,8.0593,8.0092,8.0154,101800.0
2009-01-22 14:10:00,12.79,12.86,12.76,12.82,96700.0,8.0154,8.0593,7.9966,8.0342,96700.0
2009-01-22 14:15:00,12.82,12.89,12.78,12.88,119200.0,8.0342,8.0781,8.0092,8.0719,119200.0
2009-01-22 14:20:00,12.88,12.93,12.79,12.82,86600.0,8.0719,8.1032,8.0154,8.0342,86600.0
2009-01-22 14:25:00,12.83,12.84,12.7,12.78,147700.0,8.0405,8.0468,7.959,8.0092,147700.0
2009-01-22 14:30:00,12.78,12.78,12.69,12.73,130400.0,8.0092,8.0092,7.9528,7.9778,130400.0
2009-01-22 14:35:00,12.72,12.86,12.7,12.83,95400.0,7.9716,8.0593,7.959,8.0405,95400.0
2009-01-22 14:40:00,12.83,12.86,12.7,12.71,125600.0,8.0405,8.0593,7.959,7.9653,125600.0
2009-01-22 14:45:00,12.71,12.72,12.56,12.58,110000.0,7.9653,7.9716,7.8713,7.8838,110000.0
2009-01-22 14:50:00,12.59,12.68,12.57,12.64,126600.0,7.8901,7.9465,7.8776,7.9214,126600.0
2009-01-22 14:55:00,12.64,12.69,12.61,12.65,114800.0,7.9214,7.9528,7.9026,7.9277,114800.0
2009-01-22 15:00:00,12.65,12.67,12.45,12.45,92800.0,7.9277,7.9402,7.8024,7.8024,92800.0
2009-01-22 15:05:00,12.45,12.52,12.41,12.47,154400.0,7.8024,7.8462,7.7773,7.8149,154400.0
2009-01-22 15:10:00,12.47,12.57,12.45,12.57,119000.0,7.8149,7.8776,7.8024,7.8776,119000.0
2009-01-22 15:15:00,12.57,12.58,12.4,12.42,118700.0,7.8776,7.8838,7.771,7.7836,118700.0
2009-01-22 15:20:00,12.43,12.53,12.4,12.53,139100.0,7.7898,7.8525,7.771,7.8525,139100.0
2009-01-22 15:25:00,12.53,12.55,12.46,12.53,112300.0,7.8525,7.865,7.8086,7.8525,112300.0
2009-01-22 15:30:00,12.53,12.54,12.47,12.49,150800.0,7.8525,7.8588,7.8149,7.8274,150800.0
2009-01-22 15:35:00,12.48,12.49,12.4,12.44,129300.0,7.8212,7.8274,7.771,7.7961,129300.0
2009-01-22 15:40:00,12.45,12.63,12.44,12.58,256300.0,7.8024,7.9152,7.7961,7.8838,256300.0
2009-01-22 15:45:00,12.58,12.65,12.58,12.61,198700.0,7.8838,7.9277,7.8838,7.9026,198700.0
2009-01-22 15:50:00,12.61,12.61,12.44,12.45,234900.0,7.9026,7.9026,7.7961,7.8024,234900.0
2009-01-22 15:55:00,12.45,12.46,12.33,12.36,519400.0,7.8024,7.8086,7.7272,7.746,519400.0
2009-01-23 09:30:00,11.97,12.28,11.97,12.0,101200.0,7.5016,7.6958,7.5016,7.5204,101200.0
2009-01-23 09:35:00,12.0,12.19,12.0,12.16,171400.0,7.5204,7.6394,7.5204,7.6206,171400.0
2009-01-23 09:40:00,12.17,12.22,12.12,12.18,89600.0,7.6269,7.6582,7.5956,7.6332,89600.0
2009-01-23 09:45:00,12.18,12.2,12.09,12.1,55000.0,7.6332,7.6457,7.5768,7.583,55000.0
2009-01-23 09:50:00,12.11,12.23,12.09,12.22,60200.0,7.5893,7.6645,7.5768,7.6582,60200.0
2009-01-23 09:55:00,12.22,12.24,12.16,12.16,46000.0,7.6582,7.6708,7.6206,7.6206,46000.0
2009-01-23 10:00:00,12.16,12.31,12.16,12.26,71700.0,7.6206,7.7146,7.6206,7.6833,71700.0
2009-01-23 10:05:00,12.26,12.27,12.17,12.19,60400.0,7.6833,7.6896,7.6269,7.6394,60400.0
2009-01-23 10:10:00,12.19,12.24,12.14,12.23,62200.0,7.6394,7.6708,7.6081,7.6645,62200.0
2009-01-23 10:15:00,12.24,12.27,12.19,12.26,66700.0,7.6708,7.6896,7.6394,7.6833,66700.0
2009-01-23 10:20:00,12.26,12.36,12.21,12.36,151700.0,7.6833,7.746,7.652,7.746,151700.0
2009-01-23 10:25:00,12.36,12.37,12.29,12.31,54900.0,7.746,7.7522,7.7021,7.7146,54900.0
2009-01-23 10:30:00,12.31,12.31,12.22,12.23,47400.0,7.7146,7.7146,7.6582,7.6645,47400.0
2009-01-23 10:35:00,12.22,12.27,12.21,12.21,53400.0,7.6582,7.6896,7.652,7.652,53400.0
2009-01-23 10:40:00,12.21,12.22,12.17,12.2,29500.0,7.652,7.6582,7.6269,7.6457,29500.0
2009-01-23 10:45:00,12.2,12.28,12.2,12.28,32400.0,7.6457,7.6958,7.6457,7.6958,32400.0
2009-01-23 10:50:00,12.28,12.31,12.27,12.31,36000.0,7.6958,7.7146,7.6896,7.7146,36000.0
2009-01-23 10:55:00,12.3,12.33,12.3,12.31,29300.0,7.7084,7.7272,7.7084,7.7146,29300.0
2009-01-23 11:00:00,12.31,12.48,12.3,12.48,75400.0,7.7146,7.8212,7.7084,7.8212,75400.0
2009-01-23 11:05:00,12.48,12.48,12.44,12.48,66900.0,7.8212,7.8212,7.7961,7.8212,66900.0
2009-01-23 11:10:00,12.48,12.55,12.47,12.55,56000.0,7.8212,7.865,7.8149,7.865,56000.0
2009-01-23 11:15:00,12.55,12.66,12.54,12.62,124900.0,7.865,7.934,7.8588,7.9089,124900.0
2009-01-23 11:20:00,12.62,12.64,12.58,12.6,100000.0,7.9089,7.9214,7.8838,7.8964,100000.0
2009-01-23 11:25:00,12.6,12.62,12.58,12.6,45300.0,7.8964,7.9089,7.8838,7.8964,45300.0
2009-01-23 11:30:00,12.6,12.64,12.57,12.61,69800.0,7.8964,7.9214,7.8776,7.9026,69800.0
2009-01-23 11:35:00,12.61,12.63,12.58,12.61,64200.0,7.9026,7.9152,7.8838,7.9026,64200.0
2009-01-23 11:40:00,12.6,12.65,12.58,12.58,39700.0,7.8964,7.9277,7.8838,7.8838,39700.0
2009-01-23 11:45:00,12.58,12.58,12.52,12.54,32900.0,7.8838,7.8838,7.8462,7.8588,32900.0
2009-01-23 11:50:00,12.54,12.59,12.51,12.55,61400.0,7.8588,7.8901,7.84,7.865,61400.0
2009-01-23 11:55:00,12.55,12.56,12.44,12.47,35900.0,7.865,7.8713,7.7961,7.8149,35900.0
2009-01-23 12:00:00,12.47,12.51,12.47,12.49,23500.0,7.8149,7.84,7.8149,7.8274,23500.0
2009-01-23 12:05:00,12.49,12.53,12.48,12.48,32000.0,7.8274,7.8525,7.8212,7.8212,32000.0
2009-01-23 12:10:00,12.49,12.56,12.49,12.55,43800.0,7.8274,7.8713,7.8274,7.865,43800.0
2009-01-23 12:15:00,12.55,12.59,12.54,12.56,37100.0,7.865,7.8901,7.8588,7.8713,37100.0
2009-01-23 12:20:00,12.55,12.67,12.55,12.65,78800.0,7.865,7.9402,7.865,7.9277,78800.0
2009-01-23 12:25:00,12.65,12.67,12.62,12.64,49600.0,7.9277,7.9402,7.9089,7.9214,49600.0
2009-01-23 12:30:00,12.64,12.64,12.54,12.54,40500.0,7.9214,7.9214,7.8588,7.8588,40500.0
2009-01-23 12:35:00,12.53,12.53,12.48,12.49,43800.0,7.8525,7.8525,7.8212,7.8274,43800.0
2009-01-23 12:40:00,12.49,12.51,12.48,12.49,25800.0,7.8274,7.84,7.8212,7.8274,25800.0
2009-01-23 12:45:00,12.49,12.61,12.48,12.57,43000.0,7.8274,7.9026,7.8212,7.8776,43000.0
2009-01-23 12:50:00,12.59,12.62,12.51,12.51,80000.0,7.8901,7.9089,7.84,7.84,80000.0
2009-01-23 12:55:00,12.51,12.52,12.46,12.48,27900.0,7.84,7.8462,7.8086,7.8212,27900.0
2009-01-23 13:00:00,12.48,12.53,12.45,12.53,59300.0,7.8212,7.8525,7.8024,7.8525,59300.0
2009-01-23 13:05:00,12.54,12.54,12.44,12.47,36100.0,7.8588,7.8588,7.7961,7.8149,36100.0
2009-01-23 13:10:00,12.48,12.61,12.48,12.57,55800.0,7.8212,7.9026,7.8212,7.8776,55800.0
2009-01-23 13:15:00,12.56,12.6,12.53,12.59,179600.0,7.8713,7.8964,7.8525,7.8901,179600.0
2009-01-23 13:20:00,12.59,12.61,12.53,12.53,65600.0,7.8901,7.9026,7.8525,7.8525,65600.0
2009-01-23 13:25:00,12.54,12.57,12.47,12.47,98000.0,7.8588,7.8776,7.8149,7.8149,98000.0
2009-01-23 13:30:00,12.47,12.53,12.47,12.53,84300.0,7.8149,7.8525,7.8149,7.8525,84300.0
2009-01-23 13:35:00,12.54,12.56,12.5,12.51,69100.0,7.8588,7.8713,7.8337,7.84,69100.0
2009-01-23 13:40:00,12.51,12.53,12.48,12.52,57500.0,7.84,7.8525,7.8212,7.8462,57500.0
2009-01-23 13:45:00,12.52,12.59,12.52,12.54,31200.0,7.8462,7.8901,7.8462,7.8588,31200.0
2009-01-23 13:50:00,12.55,12.55,12.48,12.5,79200.0,7.865,7.865,7.8212,7.8337,79200.0
2009-01-23 13:55:00,12.5,12.61,12.48,12.61,74900.0,7.8337,7.9026,7.8212,7.9026,74900.0
2009-01-23 14:00:00,12.61,12.65,12.57,12.57,51100.0,7.9026,7.9277,7.8776,7.8776,51100.0
2009-01-23 14:05:00,12.57,12.59,12.56,12.57,25300.0,7.8776,7.8901,7.8713,7.8776,25300.0
2009-01-23 14:10:00,12.56,12.56,12.49,12.49,80900.0,7.8713,7.8713,7.8274,7.8274,80900.0
2009-01-23 14:15:00,12.49,12.54,12.46,12.5,117000.0,7.8274,7.8588,7.8086,7.8337,117000.0
2009-01-23 14:20:00,12.49,12.66,12.48,12.66,159900.0,7.8274,7.934,7.8212,7.934,159900.0
2009-01-23 14:25:00,12.66,12.66,12.53,12.54,93800.0,7.934,7.934,7.8525,7.8588,93800.0
2009-01-23 14:30:00,12.55,12.56,12.43,12.44,83500.0,7.865,7.8713,7.7898,7.7961,83500.0
2009-01-23 14:35:00,12.44,12.5,12.43,12.5,38200.0,7.7961,7.8337,7.7898,7.8337,38200.0
2009-01-23 14:40:00,12.5,12.53,12.44,12.47,109500.0,7.8337,7.8525,7.7961,7.8149,109500.0
2009-01-23 14:45:00,12.47,12.5,12.45,12.47,54300.0,7.8149,7.8337,7.8024,7.8149,54300.0
2009-01-23 14:50:00,12.47,12.47,12.35,12.37,114700.0,7.8149,7.8149,7.7397,7.7522,114700.0
2009-01-23 14:55:00,12.37,12.43,12.3,12.4,93000.0,7.7522,7.7898,7.7084,7.771,93000.0
2009-01-23 15:00:00,12.4,12.48,12.36,12.47,69500.0,7.771,7.8212,7.746,7.8149,69500.0
2009-01-23 15:05:00,12.48,12.5,12.42,12.42,74600.0,7.8212,7.8337,7.7836,7.7836,74600.0
2009-01-23 15:10:00,12.42,12.49,12.4,12.43,80300.0,7.7836,7.8274,7.771,7.7898,80300.0
2009-01-23 15:15:00,12.43,12.47,12.41,12.44,103000.0,7.7898,7.8149,7.7773,7.7961,103000.0
2009-01-23 15:20:00,12.44,12.51,12.43,12.5,94400.0,7.7961,7.84,7.7898,7.8337,94400.0
2009-01-23 15:25:00,12.5,12.53,12.44,12.44,76300.0,7.8337,7.8525,7.7961,7.7961,76300.0
2009-01-23 15:30:00,12.44,12.48,12.41,12.48,78900.0,7.7961,7.8212,7.7773,7.8212,78900.0
2009-01-23 15:35:00,12.47,12.54,12.47,12.5,144300.0,7.8149,7.8588,7.8149,7.8337,144300.0
2009-01-23 15:40:00,12.51,12.6,12.51,12.55,173800.0,7.84,7.8964,7.84,7.865,173800.0
2009-01-23 15:45:00,12.56,12.58,12.52,12.58,117200.0,7.8713,7.8838,7.8462,7.8838,117200.0
2009-01-23 15:50:00,12.58,12.65,12.57,12.64,185100.0,7.8838,7.9277,7.8776,7.9214,185100.0
2009-01-23 15:55:00,12.64,12.7,12.63,12.63,477900.0,7.9214,7.959,7.9152,7.9152,477900.0
2009-01-26 09:30:00,12.48,12.9,12.48,12.65,103600.0,7.8212,8.0844,7.8212,7.9277,103600.0
2009-01-26 09:35:00,12.65,12.67,12.55,12.65,80400.0,7.9277,7.9402,7.865,7.9277,80400.0
2009-01-26 09:40:00,12.66,12.73,12.63,12.68,84400.0,7.934,7.9778,7.9152,7.9465,84400.0
2009-01-26 09:45:00,12.66,12.69,12.59,12.66,47400.0,7.934,7.9528,7.8901,7.934,47400.0
2009-01-26 09:50:00,12.66,12.67,12.57,12.62,67400.0,7.934,7.9402,7.8776,7.9089,67400.0
2009-01-26 09:55:00,12.61,12.65,12.58,12.65,51900.0,7.9026,7.9277,7.8838,7.9277,51900.0
2009-01-26 10:00:00,12.64,12.82,12.63,12.7,1669300.0,7.9214,8.0342,7.9152,7.959,1669300.0
2009-01-26 10:05:00,12.7,12.8,12.67,12.79,73800.0,7.959,8.0217,7.9402,8.0154,73800.0
2009-01-26 10:10:00,12.79,12.8,12.7,12.7,40000.0,8.0154,8.0217,7.959,7.959,40000.0
2009-01-26 10:15:00,12.7,12.77,12.67,12.69,62800.0,7.959,8.0029,7.9402,7.9528,62800.0
2009-01-26 10:20:00,12.69,12.74,12.68,12.74,73400.0,7.9528,7.9841,7.9465,7.9841,73400.0
2009-01-26 10:25:00,12.74,12.77,12.67,12.68,75300.0,7.9841,8.0029,7.9402,7.9465,75300.0
2009-01-26 10:30:00,12.68,12.72,12.67,12.72,73300.0,7.9465,7.9716,7.9402,7.9716,73300.0
2009-01-26 10:35:00,12.71,12.71,12.63,12.63,31000.0,7.9653,7.9653,7.9152,7.9152,31000.0
2009-01-26 10:40:00,12.63,12.64,12.55,12.55,44000.0,7.9152,7.9214,7.865,7.865,44000.0
2009-01-26 10:45:00,12.56,12.63,12.55,12.6,58300.0,7.8713,7.9152,7.865,7.8964,58300.0
2009-01-26 10:50:00,12.59,12.61,12.56,12.57,33500.0,7.8901,7.9026,7.8713,7.8776,33500.0
2009-01-26 10:55:00,12.57,12.58,12.54,12.57,44900.0,7.8776,7.8838,7.8588,7.8776,44900.0
2009-01-26 11:00:00,12.56,12.58,12.52,12.52,39700.0,7.8713,7.8838,7.8462,7.8462,39700.0
2009-01-26 11:05:00,12.51,12.53,12.5,12.5,28700.0,7.84,7.8525,7.8337,7.8337,28700.0
2009-01-26 11:10:00,12.5,12.53,12.49,12.52,35900.0,7.8337,7.8525,7.8274,7.8462,35900.0
2009-01-26 11:15:00,12.51,12.53,12.45,12.46,42700.0,7.84,7.8525,7.8024,7.8086,42700.0
2009-01-26 11:20:00,12.45,12.51,12.44,12.5,41100.0,7.8024,7.84,7.7961,7.8337,41100.0
2009-01-26 11:25:00,12.5,12.51,12.49,12.51,25400.0,7.8337,7.84,7.8274,7.84,25400.0
2009-01-26 11:30:00,12.52,12.55,12.51,12.53,21700.0,7.8462,7.865,7.84,7.8525,21700.0
2009-01-26 11:35:00,12.53,12.54,12.49,12.5,21000.0,7.8525,7.8588,7.8274,7.8337,21000.0
2009-01-26 11:40:00,12.49,12.5,12.47,12.5,27900.0,7.8274,7.8337,7.8149,7.8337,27900.0
2009-01-26 11:45:00,12.5,12.52,12.44,12.44,41500.0,7.8337,7.8462,7.7961,7.7961,41500.0
2009-01-26 11:50:00,12.44,12.47,12.42,12.47,39300.0,7.7961,7.8149,7.7836,7.8149,39300.0
2009-01-26 11:55:00,12.46,12.5,12.46,12.49,13200.0,7.8086,7.8337,7.8086,7.8274,13200.0
2009-01-26 12:00:00,12.49,12.52,12.49,12.52,72400.0,7.8274,7.8462,7.8274,7.8462,72400.0
2009-01-26 12:05:00,12.51,12.52,12.46,12.46,39400.0,7.84,7.8462,7.8086,7.8086,39400.0
2009-01-26 12:10:00,12.47,12.48,12.42,12.44,40300.0,7.8149,7.8212,7.7836,7.7961,40300.0
2009-01-26 12:15:00,12.45,12.45,12.42,12.42,26800.0,7.8024,7.8024,7.7836,7.7836,26800.0
2009-01-26 12:20:00,12.43,12.53,12.42,12.53,42500.0,7.7898,7.8525,7.7836,7.8525,42500.0
2009-01-26 12:25:00,12.53,12.53,12.48,12.51,42100.0,7.8525,7.8525,7.8212,7.84,42100.0
2009-01-26 12:30:00,12.51,12.53,12.45,12.46,44700.0,7.84,7.8525,7.8024,7.8086,44700.0
2009-01-26 12:35:00,12.45,12.45,12.4,12.42,29000.0,7.8024,7.8024,7.771,7.7836,29000.0
2009-01-26 12:40:00,12.42,12.44,12.41,12.44,26500.0,7.7836,7.7961,7.7773,7.7961,26500.0
2009-01-26 12:45:00,12.45,12.52,12.45,12.48,53400.0,7.8024,7.8462,7.8024,7.8212,53400.0
2009-01-26 12:50:00,12.48,12.53,12.44,12.52,38400.0,7.8212,7.8525,7.7961,7.8462,38400.0
2009-01-26 12:55:00,12.53,12.53,12.43,12.45,77200.0,7.8525,7.8525,7.7898,7.8024,77200.0
2009-01-26 13:00:00,12.44,12.5,12.44,12.5,35400.0,7.7961,7.8337,7.7961,7.8337,35400.0
2009-01-26 13:05:00,12.5,12.5,12.4,12.41,39300.0,7.8337,7.8337,7.771,7.7773,39300.0
2009-01-26 13:10:00,12.41,12.43,12.38,12.39,32600.0,7.7773,7.7898,7.7585,7.7648,32600.0
2009-01-26 13:15:00,12.39,12.46,12.39,12.45,27300.0,7.7648,7.8086,7.7648,7.8024,27300.0
2009-01-26 13:20:00,12.46,12.46,12.37,12.41,73400.0,7.8086,7.8086,7.7522,7.7773,73400.0
2009-01-26 13:25:00,12.42,12.44,12.38,12.4,76900.0,7.7836,7.7961,7.7585,7.771,76900.0
2009-01-26 13:30:00,12.41,12.41,12.3,12.3,62300.0,7.7773,7.7773,7.7084,7.7084,62300.0
2009-01-26 13:35:00,12.3,12.31,12.25,12.26,53300.0,7.7084,7.7146,7.677,7.6833,53300.0
2009-01-26 13:40:00,12.26,12.32,12.26,12.32,33100.0,7.6833,7.7209,7.6833,7.7209,33100.0
2009-01-26 13:45:00,12.32,12.32,12.25,12.25,45400.0,7.7209,7.7209,7.677,7.677,45400.0
2009-01-26 13:50:00,12.25,12.26,12.14,12.16,132800.0,7.677,7.6833,7.6081,7.6206,132800.0
2009-01-26 13:55:00,12.16,12.18,12.12,12.14,69900.0,7.6206,7.6332,7.5956,7.6081,69900.0
2009-01-26 14:00:00,12.14,12.14,12.01,12.05,122600.0,7.6081,7.6081,7.5266,7.5517,122600.0
2009-01-26 14:05:00,12.05,12.06,12.01,12.05,61900.0,7.5517,7.558,7.5266,7.5517,61900.0
2009-01-26 14:10:00,12.05,12.05,11.97,11.99,74400.0,7.5517,7.5517,7.5016,7.5141,74400.0
2009-01-26 14:15:00,11.98,12.01,11.95,12.0,87300.0,7.5078,7.5266,7.489,7.5204,87300.0
2009-01-26 14:20:00,12.0,12.07,12.0,12.04,88200.0,7.5204,7.5642,7.5204,7.5454,88200.0
2009-01-26 14:25:00,12.04,12.1,12.03,12.08,44900.0,7.5454,7.583,7.5392,7.5705,44900.0
2009-01-26 14:30:00,12.08,12.1,12.06,12.1,40200.0,7.5705,7.583,7.558,7.583,40200.0
2009-01-26 14:35:00,12.11,12.13,12.09,12.11,83200.0,7.5893,7.6018,7.5768,7.5893,83200.0
2009-01-26 14:40:00,12.11,12.14,12.05,12.06,40300.0,7.5893,7.6081,7.5517,7.558,40300.0
2009-01-26 14:45:00,12.07,12.14,12.03,12.14,78700.0,7.5642,7.6081,7.5392,7.6081,78700.0
2009-01-26 14:50:00,12.15,12.18,12.14,12.16,51400.0,7.6144,7.6332,7.6081,7.6206,51400.0
2009-01-26 14:55:00,12.16,12.19,12.12,12.16,87000.0,7.6206,7.6394,7.5956,7.6206,87000.0
2009-01-26 15:00:00,12.16,12.24,12.16,12.2,96600.0,7.6206,7.6708,7.6206,7.6457,96600.0
2009-01-26 15:05:00,12.2,12.26,12.19,12.23,92100.0,7.6457,7.6833,7.6394,7.6645,92100.0
2009-01-26 15:10:00,12.24,12.26,12.18,12.2,92200.0,7.6708,7.6833,7.6332,7.6457,92200.0
2009-01-26 15:15:00,12.2,12.2,12.15,12.19,54300.0,7.6457,7.6457,7.6144,7.6394,54300.0
2009-01-26 15:20:00,12.18,12.23,12.17,12.21,64300.0,7.6332,7.6645,7.6269,7.652,64300.0
2009-01-26 15:25:00,12.21,12.3,12.21,12.24,107400.0,7.652,7.7084,7.652,7.6708,107400.0
2009-01-26 15:30:00,12.25,12.26,12.2,12.25,114000.0,7.677,7.6833,7.6457,7.677,114000.0
2009-01-26 15:35:00,12.25,12.28,12.2,12.2,189300.0,7.677,7.6958,7.6457,7.6457,189300.0
2009-01-26 15:40:00,12.2,12.23,12.07,12.17,233100.0,7.6457,7.6645,7.5642,7.6269,233100.0
2009-01-26 15:45:00,12.17,12.22,12.12,12.19,162700.0,7.6269,7.6582,7.5956,7.6394,162700.0
2009-01-26 15:50:00,12.19,12.21,12.15,12.17,185000.0,7.6394,7.652,7.6144,7.6269,185000.0
2009-01-26 15:55:00,12.16,12.17,12.07,12.13,380000.0,7.6206,7.6269,7.5642,7.6018,380000.0
2009-01-27 09:30:00,12.25,12.25,12.13,12.19,46100.0,7.677,7.677,7.6018,7.6394,46100.0
2009-01-27 09:35:00,12.19,12.35,12.18,12.29,67700.0,7.6394,7.7397,7.6332,7.7021,67700.0
2009-01-27 09:40:00,12.3,12.31,12.25,12.28,50500.0,7.7084,7.7146,7.677,7.6958,50500.0
2009-01-27 09:45:00,12.28,12.29,12.17,12.18,56000.0,7.6958,7.7021,7.6269,7.6332,56000.0
2009-01-27 09:50:00,12.18,12.2,12.15,12.15,50800.0,7.6332,7.6457,7.6144,7.6144,50800.0
2009-01-27 09:55:00,12.15,12.19,12.1,12.13,60600.0,7.6144,7.6394,7.583,7.6018,60600.0
2009-01-27 10:00:00,12.13,12.16,12.06,12.08,78700.0,7.6018,7.6206,7.558,7.5705,78700.0
2009-01-27 10:05:00,12.09,12.09,11.95,12.01,119600.0,7.5768,7.5768,7.489,7.5266,119600.0
2009-01-27 10:10:00,12.0,12.04,11.93,11.96,72200.0,7.5204,7.5454,7.4765,7.4953,72200.0
2009-01-27 10:15:00,11.96,12.01,11.93,12.01,36800.0,7.4953,7.5266,7.4765,7.5266,36800.0
2009-01-27 10:20:00,12.02,12.09,12.02,12.04,39900.0,7.5329,7.5768,7.5329,7.5454,39900.0
2009-01-27 10:25:00,12.04,12.05,12.03,12.03,32000.0,7.5454,7.5517,7.5392,7.5392,32000.0
2009-01-27 10:30:00,12.03,12.05,12.01,12.04,105800.0,7.5392,7.5517,7.5266,7.5454,105800.0
2009-01-27 10:35:00,12.04,12.1,12.04,12.06,63800.0,7.5454,7.583,7.5454,7.558,63800.0
2009-01-27 10:40:00,12.05,12.05,11.99,11.99,80900.0,7.5517,7.5517,7.5141,7.5141,80900.0
2009-01-27 10:45:00,11.99,11.99,11.91,11.92,51100.0,7.5141,7.5141,7.464,7.4702,51100.0
2009-01-27 10:50:00,11.92,11.97,11.91,11.97,61800.0,7.4702,7.5016,7.464,7.5016,61800.0
2009-01-27 10:55:00,11.97,12.0,11.96,12.0,47300.0,7.5016,7.5204,7.4953,7.5204,47300.0
2009-01-27 11:00:00,12.0,12.01,11.98,11.98,38400.0,7.5204,7.5266,7.5078,7.5078,38400.0
2009-01-27 11:05:00,11.98,12.01,11.95,12.01,37000.0,7.5078,7.5266,7.489,7.5266,37000.0
2009-01-27 11:10:00,12.0,12.01,11.99,11.99,21800.0,7.5204,7.5266,7.5141,7.5141,21800.0
2009-01-27 11:15:00,11.99,12.04,11.99,12.02,33100.0,7.5141,7.5454,7.5141,7.5329,33100.0
2009-01-27 11:20:00,12.03,12.04,12.01,12.01,22400.0,7.5392,7.5454,7.5266,7.5266,22400.0
2009-01-27 11:25:00,12.02,12.05,12.01,12.04,27600.0,7.5329,7.5517,7.5266,7.5454,27600.0
2009-01-27 11:30:00,12.05,12.05,11.99,11.99,45000.0,7.5517,7.5517,7.5141,7.5141,45000.0
2009-01-27 11:35:00,11.98,12.03,11.98,12.01,42700.0,7.5078,7.5392,7.5078,7.5266,42700.0
2009-01-27 11:40:00,12.01,12.01,11.96,11.98,35700.0,7.5266,7.5266,7.4953,7.5078,35700.0
2009-01-27 11:45:00,11.99,12.02,11.98,12.0,85000.0,7.5141,7.5329,7.5078,7.5204,85000.0
2009-01-27 11:50:00,12.0,12.1,12.0,12.1,83000.0,7.5204,7.583,7.5204,7.583,83000.0
2009-01-27 11:55:00,12.1,12.1,12.03,12.05,80700.0,7.583,7.583,7.5392,7.5517,80700.0
2009-01-27 12:00:00,12.05,12.06,12.03,12.04,66600.0,7.5517,7.558,7.5392,7.5454,66600.0
2009-01-27 12:05:00,12.04,12.06,12.04,12.06,65000.0,7.5454,7.558,7.5454,7.558,65000.0
2009-01-27 12:10:00,12.05,12.07,12.04,12.06,35900.0,7.5517,7.5642,7.5454,7.558,35900.0
2009-01-27 12:15:00,12.06,12.09,12.05,12.09,44700.0,7.558,7.5768,7.5517,7.5768,44700.0
2009-01-27 12:20:00,12.08,12.12,12.07,12.08,82100.0,7.5705,7.5956,7.5642,7.5705,82100.0
2009-01-27 12:25:00,12.07,12.15,12.07,12.11,67700.0,7.5642,7.6144,7.5642,7.5893,67700.0
2009-01-27 12:30:00,12.11,12.14,12.11,12.13,74800.0,7.5893,7.6081,7.5893,7.6018,74800.0
2009-01-27 12:35:00,12.13,12.13,12.11,12.11,37900.0,7.6018,7.6018,7.5893,7.5893,37900.0
2009-01-27 12:40:00,12.12,12.17,12.12,12.13,53300.0,7.5956,7.6269,7.5956,7.6018,53300.0
2009-01-27 12:45:00,12.13,12.13,12.08,12.09,54700.0,7.6018,7.6018,7.5705,7.5768,54700.0
2009-01-27 12:50:00,12.08,12.11,12.08,12.09,36700.0,7.5705,7.5893,7.5705,7.5768,36700.0
2009-01-27 12:55:00,12.09,12.13,12.09,12.1,54500.0,7.5768,7.6018,7.5768,7.583,54500.0
2009-01-27 13:00:00,12.09,12.11,12.08,12.08,23300.0,7.5768,7.5893,7.5705,7.5705,23300.0
2009-01-27 13:05:00,12.08,12.08,12.03,12.06,98000.0,7.5705,7.5705,7.5392,7.558,98000.0
2009-01-27 13:10:00,12.06,12.13,12.06,12.12,40900.0,7.558,7.6018,7.558,7.5956,40900.0
2009-01-27 13:15:00,12.12,12.13,12.09,12.11,63200.0,7.5956,7.6018,7.5768,7.5893,63200.0
2009-01-27 13:20:00,12.11,12.19,12.11,12.19,78900.0,7.5893,7.6394,7.5893,7.6394,78900.0
2009-01-27 13:25:00,12.18,12.19,12.13,12.15,74000.0,7.6332,7.6394,7.6018,7.6144,74000.0
2009-01-27 13:30:00,12.14,12.16,12.12,12.15,72000.0,7.6081,7.6206,7.5956,7.6144,72000.0
2009-01-27 13:35:00,12.14,12.15,12.13,12.13,42600.0,7.6081,7.6144,7.6018,7.6018,42600.0
2009-01-27 13:40:00,12.14,12.2,12.14,12.18,94400.0,7.6081,7.6457,7.6081,7.6332,94400.0
2009-01-27 13:45:00,12.18,12.18,12.14,12.16,55400.0,7.6332,7.6332,7.6081,7.6206,55400.0
2009-01-27 13:50:00,12.16,12.17,12.15,12.16,39800.0,7.6206,7.6269,7.6144,7.6206,39800.0
2009-01-27 13:55:00,12.16,12.16,12.11,12.11,72800.0,7.6206,7.6206,7.5893,7.5893,72800.0
2009-01-27 14:00:00,12.11,12.14,12.1,12.13,46800.0,7.5893,7.6081,7.583,7.6018,46800.0
2009-01-27 14:05:00,12.12,12.13,12.1,12.13,73900.0,7.5956,7.6018,7.583,7.6018,73900.0
2009-01-27 14:10:00,12.12,12.14,12.1,12.11,30700.0,7.5956,7.6081,7.583,7.5893,30700.0
2009-01-27 14:15:00,12.11,12.17,12.1,12.13,72200.0,7.5893,7.6269,7.583,7.6018,72200.0
2009-01-27 14:20:00,12.13,12.14,12.1,12.1,41000.0,7.6018,7.6081,7.583,7.583,41000.0
2009-01-27 14:25:00,12.1,12.13,12.1,12.1,97500.0,7.583,7.6018,7.583,7.583,97500.0
2009-01-27 14:30:00,12.11,12.14,12.1,12.13,128000.0,7.5893,7.6081,7.583,7.6018,128000.0
2009-01-27 14:35:00,12.14,12.19,12.14,12.17,77300.0,7.6081,7.6394,7.6081,7.6269,77300.0
2009-01-27 14:40:00,12.18,12.19,12.16,12.17,57700.0,7.6332,7.6394,7.6206,7.6269,57700.0
2009-01-27 14:45:00,12.17,12.18,12.14,12.18,39700.0,7.6269,7.6332,7.6081,7.6332,39700.0
2009-01-27 14:50:00,12.18,12.24,12.18,12.23,79600.0,7.6332,7.6708,7.6332,7.6645,79600.0
2009-01-27 14:55:00,12.24,12.25,12.22,12.24,76300.0,7.6708,7.677,7.6582,7.6708,76300.0
2009-01-27 15:00:00,12.25,12.27,12.17,12.18,177400.0,7.677,7.6896,7.6269,7.6332,177400.0
2009-01-27 15:05:00,12.19,12.19,12.15,12.19,95000.0,7.6394,7.6394,7.6144,7.6394,95000.0
2009-01-27 15:10:00,12.19,12.21,12.18,12.21,70000.0,7.6394,7.652,7.6332,7.652,70000.0
2009-01-27 15:15:00,12.2,12.22,12.2,12.21,43600.0,7.6457,7.6582,7.6457,7.652,43600.0
2009-01-27 15:20:00,12.21,12.24,12.21,12.22,72100.0,7.652,7.6708,7.652,7.6582,72100.0
2009-01-27 15:25:00,12.22,12.29,12.21,12.25,76900.0,7.6582,7.7021,7.652,7.677,76900.0
2009-01-27 15:30:00,12.25,12.26,12.21,12.23,65400.0,7.677,7.6833,7.652,7.6645,65400.0
2009-01-27 15:35:00,12.24,12.25,12.2,12.23,75100.0,7.6708,7.677,7.6457,7.6645,75100.0
2009-01-27 15:40:00,12.22,12.26,12.22,12.25,103300.0,7.6582,7.6833,7.6582,7.677,103300.0
2009-01-27 15:45:00,12.25,12.26,12.2,12.24,75100.0,7.677,7.6833,7.6457,7.6708,75100.0
2009-01-27 15:50:00,12.23,12.27,12.23,12.26,85000.0,7.6645,7.6896,7.6645,7.6833,85000.0
2009-01-27 15:55:00,12.26,12.31,12.26,12.29,236300.0,7.6833,7.7146,7.6833,7.7021,236300.0
2009-01-28 09:30:00,13.0,13.29,12.85,12.85,136600.0,8.1471,8.3288,8.0531,8.0531,136600.0
2009-01-28 09:35:00,12.86,12.89,12.65,12.76,151900.0,8.0593,8.0781,7.9277,7.9966,151900.0
2009-01-28 09:40:00,12.77,12.82,12.72,12.73,117800.0,8.0029,8.0342,7.9716,7.9778,117800.0
2009-01-28 09:45:00,12.72,12.82,12.69,12.8,147000.0,7.9716,8.0342,7.9528,8.0217,147000.0
2009-01-28 09:50:00,12.8,12.94,12.8,12.86,161700.0,8.0217,8.1095,8.0217,8.0593,161700.0
2009-01-28 09:55:00,12.87,12.91,12.84,12.87,77200.0,8.0656,8.0907,8.0468,8.0656,77200.0
2009-01-28 10:00:00,12.87,12.91,12.79,12.8,100200.0,8.0656,8.0907,8.0154,8.0217,100200.0
2009-01-28 10:05:00,12.8,12.87,12.78,12.87,70300.0,8.0217,8.0656,8.0092,8.0656,70300.0
2009-01-28 10:10:00,12.87,12.9,12.84,12.89,101100.0,8.0656,8.0844,8.0468,8.0781,101100.0
2009-01-28 10:15:00,12.89,12.91,12.82,12.89,101400.0,8.0781,8.0907,8.0342,8.0781,101400.0
2009-01-28 10:20:00,12.9,12.91,12.87,12.91,142900.0,8.0844,8.0907,8.0656,8.0907,142900.0
2009-01-28 10:25:00,12.9,12.99,12.9,12.99,83200.0,8.0844,8.1408,8.0844,8.1408,83200.0
2009-01-28 10:30:00,12.99,13.04,12.96,13.0,118300.0,8.1408,8.1721,8.122,8.1471,118300.0
2009-01-28 10:35:00,12.99,13.04,12.95,12.97,87200.0,8.1408,8.1721,8.1157,8.1283,87200.0
2009-01-28 10:40:00,12.96,13.0,12.96,13.0,52000.0,8.122,8.1471,8.122,8.1471,52000.0
2009-01-28 10:45:00,13.0,13.05,13.0,13.04,49100.0,8.1471,8.1784,8.1471,8.1721,49100.0
2009-01-28 10:50:00,13.04,13.07,13.01,13.07,110200.0,8.1721,8.1909,8.1533,8.1909,110200.0
2009-01-28 10:55:00,13.07,13.08,13.04,13.05,56400.0,8.1909,8.1972,8.1721,8.1784,56400.0
2009-01-28 11:00:00,13.05,13.07,13.03,13.05,53500.0,8.1784,8.1909,8.1659,8.1784,53500.0
2009-01-28 11:05:00,13.05,13.2,13.05,13.15,325500.0,8.1784,8.2724,8.1784,8.2411,325500.0
2009-01-28 11:10:00,13.15,13.23,13.14,13.18,135400.0,8.2411,8.2912,8.2348,8.2599,135400.0
2009-01-28 11:15:00,13.17,13.18,13.14,13.17,59600.0,8.2536,8.2599,8.2348,8.2536,59600.0
2009-01-28 11:20:00,13.17,13.25,13.17,13.21,99600.0,8.2536,8.3037,8.2536,8.2787,99600.0
2009-01-28 11:25:00,13.2,13.23,13.19,13.21,93400.0,8.2724,8.2912,8.2661,8.2787,93400.0
2009-01-28 11:30:00,13.22,13.24,13.2,13.2,40600.0,8.2849,8.2975,8.2724,8.2724,40600.0
2009-01-28 11:35:00,13.2,13.21,13.14,13.14,90500.0,8.2724,8.2787,8.2348,8.2348,90500.0
2009-01-28 11:40:00,13.14,13.2,13.14,13.15,48100.0,8.2348,8.2724,8.2348,8.2411,48100.0
2009-01-28 11:45:00,13.15,13.15,13.12,13.13,25000.0,8.2411,8.2411,8.2223,8.2285,25000.0
2009-01-28 11:50:00,13.12,13.16,13.12,13.15,46000.0,8.2223,8.2473,8.2223,8.2411,46000.0
2009-01-28 11:55:00,13.15,13.19,13.14,13.19,36700.0,8.2411,8.2661,8.2348,8.2661,36700.0
2009-01-28 12:00:00,13.18,13.2,13.14,13.16,47900.0,8.2599,8.2724,8.2348,8.2473,47900.0
2009-01-28 12:05:00,13.16,13.17,13.12,13.13,36800.0,8.2473,8.2536,8.2223,8.2285,36800.0
2009-01-28 12:10:00,13.13,13.17,13.12,13.17,31100.0,8.2285,8.2536,8.2223,8.2536,31100.0
2009-01-28 12:15:00,13.17,13.19,13.16,13.18,34600.0,8.2536,8.2661,8.2473,8.2599,34600.0
2009-01-28 12:20:00,13.19,13.2,13.18,13.19,27800.0,8.2661,8.2724,8.2599,8.2661,27800.0
2009-01-28 12:25:00,13.19,13.23,13.19,13.23,23100.0,8.2661,8.2912,8.2661,8.2912,23100.0
2009-01-28 12:30:00,13.23,13.25,13.23,13.24,28900.0,8.2912,8.3037,8.2912,8.2975,28900.0
2009-01-28 12:35:00,13.23,13.24,13.2,13.2,36000.0,8.2912,8.2975,8.2724,8.2724,36000.0
2009-01-28 12:40:00,13.2,13.21,13.17,13.17,24200.0,8.2724,8.2787,8.2536,8.2536,24200.0
2009-01-28 12:45:00,13.17,13.19,13.16,13.19,30000.0,8.2536,8.2661,8.2473,8.2661,30000.0
2009-01-28 12:50:00,13.19,13.21,13.18,13.19,27000.0,8.2661,8.2787,8.2599,8.2661,27000.0
2009-01-28 12:55:00,13.19,13.2,13.15,13.16,22900.0,8.2661,8.2724,8.2411,8.2473,22900.0
2009-01-28 13:00:00,13.15,13.16,13.1,13.11,42700.0,8.2411,8.2473,8.2097,8.216,42700.0
2009-01-28 13:05:00,13.11,13.17,13.09,13.15,42300.0,8.216,8.2536,8.2035,8.2411,42300.0
2009-01-28 13:10:00,13.14,13.23,13.14,13.23,110900.0,8.2348,8.2912,8.2348,8.2912,110900.0
2009-01-28 13:15:00,13.23,13.24,13.2,13.21,57300.0,8.2912,8.2975,8.2724,8.2787,57300.0
2009-01-28 13:20:00,13.22,13.27,13.21,13.27,33600.0,8.2849,8.3163,8.2787,8.3163,33600.0
2009-01-28 13:25:00,13.27,13.28,13.24,13.27,60600.0,8.3163,8.3225,8.2975,8.3163,60600.0
2009-01-28 13:30:00,13.27,13.31,13.26,13.26,60000.0,8.3163,8.3413,8.31,8.31,60000.0
2009-01-28 13:35:00,13.26,13.26,13.21,13.23,39900.0,8.31,8.31,8.2787,8.2912,39900.0
2009-01-28 13:40:00,13.23,13.28,13.23,13.27,49200.0,8.2912,8.3225,8.2912,8.3163,49200.0
2009-01-28 13:45:00,13.28,13.34,13.28,13.3,75700.0,8.3225,8.3601,8.3225,8.3351,75700.0
2009-01-28 13:50:00,13.31,13.32,13.24,13.24,41400.0,8.3413,8.3476,8.2975,8.2975,41400.0
2009-01-28 13:55:00,13.25,13.27,13.24,13.26,34600.0,8.3037,8.3163,8.2975,8.31,34600.0
2009-01-28 14:00:00,13.25,13.26,13.25,13.26,26000.0,8.3037,8.31,8.3037,8.31,26000.0
2009-01-28 14:05:00,13.25,13.27,13.24,13.25,33500.0,8.3037,8.3163,8.2975,8.3037,33500.0
2009-01-28 14:10:00,13.24,13.3,13.24,13.28,32600.0,8.2975,8.3351,8.2975,8.3225,32600.0
2009-01-28 14:15:00,13.26,13.39,13.2,13.36,125800.0,8.31,8.3915,8.2724,8.3727,125800.0
2009-01-28 14:20:00,13.36,13.38,13.25,13.26,125000.0,8.3727,8.3852,8.3037,8.31,125000.0
2009-01-28 14:25:00,13.26,13.27,13.19,13.22,81700.0,8.31,8.3163,8.2661,8.2849,81700.0
2009-01-28 14:30:00,13.23,13.24,13.11,13.16,100200.0,8.2912,8.2975,8.216,8.2473,100200.0
2009-01-28 14:35:00,13.16,13.16,13.09,13.14,65700.0,8.2473,8.2473,8.2035,8.2348,65700.0
2009-01-28 14:40:00,13.14,13.23,13.13,13.19,79600.0,8.2348,8.2912,8.2285,8.2661,79600.0
2009-01-28 14:45:00,13.2,13.2,13.14,13.17,54200.0,8.2724,8.2724,8.2348,8.2536,54200.0
2009-01-28 14:50:00,13.17,13.17,13.12,13.14,71000.0,8.2536,8.2536,8.2223,8.2348,71000.0
2009-01-28 14:55:00,13.14,13.27,13.14,13.27,96500.0,8.2348,8.3163,8.2348,8.3163,96500.0
2009-01-28 15:00:00,13.26,13.29,13.21,13.23,165600.0,8.31,8.3288,8.2787,8.2912,165600.0
2009-01-28 15:05:00,13.23,13.25,13.09,13.15,108200.0,8.2912,8.3037,8.2035,8.2411,108200.0
2009-01-28 15:10:00,13.15,13.19,13.12,13.13,83400.0,8.2411,8.2661,8.2223,8.2285,83400.0
2009-01-28 15:15:00,13.13,13.2,13.12,13.19,64400.0,8.2285,8.2724,8.2223,8.2661,64400.0
2009-01-28 15:20:00,13.19,13.21,13.1,13.16,87300.0,8.2661,8.2787,8.2097,8.2473,87300.0
2009-01-28 15:25:00,13.16,13.21,13.12,13.15,142900.0,8.2473,8.2787,8.2223,8.2411,142900.0
2009-01-28 15:30:00,13.16,13.19,13.12,13.16,127200.0,8.2473,8.2661,8.2223,8.2473,127200.0
2009-01-28 15:35:00,13.17,13.24,13.15,13.21,128800.0,8.2536,8.2975,8.2411,8.2787,128800.0
2009-01-28 15:40:00,13.21,13.34,13.21,13.33,303100.0,8.2787,8.3601,8.2787,8.3539,303100.0
2009-01-28 15:45:00,13.33,13.41,13.32,13.41,213300.0,8.3539,8.404,8.3476,8.404,213300.0
2009-01-28 15:50:00,13.41,13.41,13.37,13.4,291300.0,8.404,8.404,8.3789,8.3977,291300.0
2009-01-28 15:55:00,13.4,13.47,13.4,13.44,657400.0,8.3977,8.4416,8.3977,8.4228,657400.0
2009-01-29 09:30:00,13.08,13.14,12.9,13.08,102500.0,8.1972,8.2348,8.0844,8.1972,102500.0
2009-01-29 09:35:00,13.08,13.19,12.94,12.97,78200.0,8.1972,8.2661,8.1095,8.1283,78200.0
2009-01-29 09:40:00,12.95,13.12,12.95,13.1,65700.0,8.1157,8.2223,8.1157,8.2097,65700.0
2009-01-29 09:45:00,13.1,13.1,12.98,12.98,56900.0,8.2097,8.2097,8.1345,8.1345,56900.0
2009-01-29 09:50:00,12.98,13.0,12.86,12.89,68600.0,8.1345,8.1471,8.0593,8.0781,68600.0
2009-01-29 09:55:00,12.89,12.89,12.84,12.88,52500.0,8.0781,8.0781,8.0468,8.0719,52500.0
2009-01-29 10:00:00,12.87,12.87,12.81,12.85,86500.0,8.0656,8.0656,8.028,8.0531,86500.0
2009-01-29 10:05:00,12.85,12.9,12.83,12.89,129000.0,8.0531,8.0844,8.0405,8.0781,129000.0
2009-01-29 10:10:00,12.89,12.94,12.85,12.94,122200.0,8.0781,8.1095,8.0531,8.1095,122200.0
2009-01-29 10:15:00,12.94,13.0,12.92,13.0,54000.0,8.1095,8.1471,8.0969,8.1471,54000.0
2009-01-29 10:20:00,12.99,13.0,12.93,12.96,48600.0,8.1408,8.1471,8.1032,8.122,48600.0
2009-01-29 10:25:00,12.96,13.0,12.94,13.0,71300.0,8.122,8.1471,8.1095,8.1471,71300.0
2009-01-29 10:30:00,13.0,13.01,12.95,12.95,43800.0,8.1471,8.1533,8.1157,8.1157,43800.0
2009-01-29 10:35:00,12.96,13.01,12.95,13.01,46400.0,8.122,8.1533,8.1157,8.1533,46400.0
2009-01-29 10:40:00,13.01,13.03,12.97,13.01,65900.0,8.1533,8.1659,8.1283,8.1533,65900.0
2009-01-29 10:45:00,13.01,13.02,12.97,12.97,38600.0,8.1533,8.1596,8.1283,8.1283,38600.0
2009-01-29 10:50:00,12.98,13.02,12.96,13.01,46500.0,8.1345,8.1596,8.122,8.1533,46500.0
2009-01-29 10:55:00,13.01,13.07,13.01,13.04,25800.0,8.1533,8.1909,8.1533,8.1721,25800.0
2009-01-29 11:00:00,13.04,13.05,12.97,12.98,50400.0,8.1721,8.1784,8.1283,8.1345,50400.0
2009-01-29 11:05:00,12.98,13.03,12.98,13.01,36600.0,8.1345,8.1659,8.1345,8.1533,36600.0
2009-01-29 11:10:00,13.01,13.03,12.99,13.02,16100.0,8.1533,8.1659,8.1408,8.1596,16100.0
2009-01-29 11:15:00,13.02,13.04,12.99,12.99,20900.0,8.1596,8.1721,8.1408,8.1408,20900.0
2009-01-29 11:20:00,12.99,13.0,12.98,12.99,16600.0,8.1408,8.1471,8.1345,8.1408,16600.0
2009-01-29 11:25:00,12.99,12.99,12.91,12.91,109000.0,8.1408,8.1408,8.0907,8.0907,109000.0
2009-01-29 11:30:00,12.91,12.93,12.88,12.89,45700.0,8.0907,8.1032,8.0719,8.0781,45700.0
2009-01-29 11:35:00,12.89,12.93,12.88,12.91,29700.0,8.0781,8.1032,8.0719,8.0907,29700.0
2009-01-29 11:40:00,12.9,12.94,12.9,12.93,75400.0,8.0844,8.1095,8.0844,8.1032,75400.0
2009-01-29 11:45:00,12.93,12.97,12.91,12.96,52300.0,8.1032,8.1283,8.0907,8.122,52300.0
2009-01-29 11:50:00,12.96,12.98,12.95,12.98,28700.0,8.122,8.1345,8.1157,8.1345,28700.0
2009-01-29 11:55:00,12.98,13.01,12.97,13.01,27500.0,8.1345,8.1533,8.1283,8.1533,27500.0
2009-01-29 12:00:00,13.0,13.0,12.94,12.97,47500.0,8.1471,8.1471,8.1095,8.1283,47500.0
2009-01-29 12:05:00,12.96,12.98,12.95,12.95,19900.0,8.122,8.1345,8.1157,8.1157,19900.0
2009-01-29 12:10:00,12.96,13.0,12.95,13.0,15800.0,8.122,8.1471,8.1157,8.1471,15800.0
2009-01-29 12:15:00,13.0,13.0,12.97,12.98,8100.0,8.1471,8.1471,8.1283,8.1345,8100.0
2009-01-29 12:20:00,12.97,13.01,12.96,12.97,39100.0,8.1283,8.1533,8.122,8.1283,39100.0
2009-01-29 12:25:00,12.97,13.0,12.95,13.0,18900.0,8.1283,8.1471,8.1157,8.1471,18900.0
2009-01-29 12:30:00,13.0,13.0,12.97,12.98,18700.0,8.1471,8.1471,8.1283,8.1345,18700.0
2009-01-29 12:35:00,12.98,13.0,12.95,12.95,23900.0,8.1345,8.1471,8.1157,8.1157,23900.0
2009-01-29 12:40:00,12.95,12.96,12.92,12.92,39500.0,8.1157,8.122,8.0969,8.0969,39500.0
2009-01-29 12:45:00,12.92,12.93,12.92,12.92,4900.0,8.0969,8.1032,8.0969,8.0969,4900.0
2009-01-29 12:50:00,12.91,12.91,12.87,12.87,11500.0,8.0907,8.0907,8.0656,8.0656,11500.0
2009-01-29 12:55:00,12.86,12.86,12.79,12.82,39200.0,8.0593,8.0593,8.0154,8.0342,39200.0
2009-01-29 13:00:00,12.83,12.87,12.79,12.87,36400.0,8.0405,8.0656,8.0154,8.0656,36400.0
2009-01-29 13:05:00,12.86,12.89,12.86,12.88,15600.0,8.0593,8.0781,8.0593,8.0719,15600.0
2009-01-29 13:10:00,12.87,12.92,12.87,12.92,15700.0,8.0656,8.0969,8.0656,8.0969,15700.0
2009-01-29 13:15:00,12.91,12.91,12.89,12.89,10900.0,8.0907,8.0907,8.0781,8.0781,10900.0
2009-01-29 13:20:00,12.89,12.89,12.85,12.86,14400.0,8.0781,8.0781,8.0531,8.0593,14400.0
2009-01-29 13:25:00,12.86,12.9,12.86,12.89,16900.0,8.0593,8.0844,8.0593,8.0781,16900.0
2009-01-29 13:30:00,12.9,12.91,12.85,12.87,31100.0,8.0844,8.0907,8.0531,8.0656,31100.0
2009-01-29 13:35:00,12.86,12.86,12.81,12.81,20100.0,8.0593,8.0593,8.028,8.028,20100.0
2009-01-29 13:40:00,12.81,12.84,12.8,12.8,45000.0,8.028,8.0468,8.0217,8.0217,45000.0
2009-01-29 13:45:00,12.79,12.81,12.77,12.77,29000.0,8.0154,8.028,8.0029,8.0029,29000.0
2009-01-29 13:50:00,12.77,12.77,12.72,12.75,44400.0,8.0029,8.0029,7.9716,7.9904,44400.0
2009-01-29 13:55:00,12.74,12.8,12.73,12.8,36800.0,7.9841,8.0217,7.9778,8.0217,36800.0
2009-01-29 14:00:00,12.8,12.84,12.79,12.82,37700.0,8.0217,8.0468,8.0154,8.0342,37700.0
2009-01-29 14:05:00,12.82,12.91,12.82,12.89,48700.0,8.0342,8.0907,8.0342,8.0781,48700.0
2009-01-29 14:10:00,12.9,12.91,12.86,12.91,25700.0,8.0844,8.0907,8.0593,8.0907,25700.0
2009-01-29 14:15:00,12.91,12.95,12.89,12.95,34700.0,8.0907,8.1157,8.0781,8.1157,34700.0
2009-01-29 14:20:00,12.95,12.95,12.9,12.91,17600.0,8.1157,8.1157,8.0844,8.0907,17600.0
2009-01-29 14:25:00,12.91,12.96,12.89,12.95,21300.0,8.0907,8.122,8.0781,8.1157,21300.0
2009-01-29 14:30:00,12.95,12.96,12.9,12.91,49300.0,8.1157,8.122,8.0844,8.0907,49300.0
2009-01-29 14:35:00,12.91,12.92,12.86,12.89,79400.0,8.0907,8.0969,8.0593,8.0781,79400.0
2009-01-29 14:40:00,12.89,12.95,12.89,12.89,180600.0,8.0781,8.1157,8.0781,8.0781,180600.0
2009-01-29 14:45:00,12.89,12.89,12.8,12.8,46400.0,8.0781,8.0781,8.0217,8.0217,46400.0
2009-01-29 14:50:00,12.81,12.82,12.79,12.79,69500.0,8.028,8.0342,8.0154,8.0154,69500.0
2009-01-29 14:55:00,12.8,12.81,12.76,12.76,45400.0,8.0217,8.028,7.9966,7.9966,45400.0
2009-01-29 15:00:00,12.77,12.84,12.77,12.79,66300.0,8.0029,8.0468,8.0029,8.0154,66300.0
2009-01-29 15:05:00,12.8,12.81,12.77,12.78,90200.0,8.0217,8.028,8.0029,8.0092,90200.0
2009-01-29 15:10:00,12.78,12.79,12.74,12.76,66700.0,8.0092,8.0154,7.9841,7.9966,66700.0
2009-01-29 15:15:00,12.76,12.77,12.74,12.76,45000.0,7.9966,8.0029,7.9841,7.9966,45000.0
2009-01-29 15:20:00,12.75,12.76,12.68,12.69,80100.0,7.9904,7.9966,7.9465,7.9528,80100.0
2009-01-29 15:25:00,12.69,12.7,12.58,12.6,200500.0,7.9528,7.959,7.8838,7.8964,200500.0
2009-01-29 15:30:00,12.6,12.6,12.5,12.51,186700.0,7.8964,7.8964,7.8337,7.84,186700.0
2009-01-29 15:35:00,12.5,12.58,12.5,12.54,93700.0,7.8337,7.8838,7.8337,7.8588,93700.0
2009-01-29 15:40:00,12.53,12.62,12.51,12.56,223800.0,7.8525,7.9089,7.84,7.8713,223800.0
2009-01-29 15:45:00,12.55,12.57,12.51,12.52,162200.0,7.865,7.8776,7.84,7.8462,162200.0
2009-01-29 15:50:00,12.53,12.55,12.51,12.52,386600.0,7.8525,7.865,7.84,7.8462,386600.0
2009-01-29 15:55:00,12.52,12.53,12.49,12.49,476500.0,7.8462,7.8525,7.8274,7.8274,476500.0
2009-01-30 09:30:00,12.64,12.71,12.46,12.48,42900.0,7.9214,7.9653,7.8086,7.8212,42900.0
2009-01-30 09:35:00,12.48,12.62,12.48,12.52,46900.0,7.8212,7.9089,7.8212,7.8462,46900.0
2009-01-30 09:40:00,12.5,12.54,12.48,12.51,27400.0,7.8337,7.8588,7.8212,7.84,27400.0
2009-01-30 09:45:00,12.52,12.54,12.47,12.48,33600.0,7.8462,7.8588,7.8149,7.8212,33600.0
2009-01-30 09:50:00,12.48,12.5,12.37,12.37,67400.0,7.8212,7.8337,7.7522,7.7522,67400.0
2009-01-30 09:55:00,12.38,12.4,12.25,12.26,73700.0,7.7585,7.771,7.677,7.6833,73700.0
2009-01-30 10:00:00,12.25,12.27,12.18,12.19,148500.0,7.677,7.6896,7.6332,7.6394,148500.0
2009-01-30 10:05:00,12.2,12.24,12.18,12.19,63000.0,7.6457,7.6708,7.6332,7.6394,63000.0
2009-01-30 10:10:00,12.18,12.19,12.14,12.15,66000.0,7.6332,7.6394,7.6081,7.6144,66000.0
2009-01-30 10:15:00,12.15,12.17,12.11,12.12,66300.0,7.6144,7.6269,7.5893,7.5956,66300.0
2009-01-30 10:20:00,12.12,12.18,12.12,12.14,73100.0,7.5956,7.6332,7.5956,7.6081,73100.0
2009-01-30 10:25:00,12.14,12.17,12.07,12.08,89200.0,7.6081,7.6269,7.5642,7.5705,89200.0
2009-01-30 10:30:00,12.08,12.11,12.05,12.07,70500.0,7.5705,7.5893,7.5517,7.5642,70500.0
2009-01-30 10:35:00,12.07,12.09,12.06,12.06,37600.0,7.5642,7.5768,7.558,7.558,37600.0
2009-01-30 10:40:00,12.07,12.07,12.02,12.04,138200.0,7.5642,7.5642,7.5329,7.5454,138200.0
2009-01-30 10:45:00,12.05,12.05,12.0,12.0,231900.0,7.5517,7.5517,7.5204,7.5204,231900.0
2009-01-30 10:50:00,12.0,12.01,11.93,11.98,99800.0,7.5204,7.5266,7.4765,7.5078,99800.0
2009-01-30 10:55:00,11.98,12.01,11.98,12.0,19400.0,7.5078,7.5266,7.5078,7.5204,19400.0
2009-01-30 11:00:00,12.01,12.1,12.0,12.1,29800.0,7.5266,7.583,7.5204,7.583,29800.0
2009-01-30 11:05:00,12.1,12.1,12.06,12.06,45700.0,7.583,7.583,7.558,7.558,45700.0
2009-01-30 11:10:00,12.06,12.07,12.02,12.03,34800.0,7.558,7.5642,7.5329,7.5392,34800.0
2009-01-30 11:15:00,12.03,12.04,11.99,12.0,57900.0,7.5392,7.5454,7.5141,7.5204,57900.0
2009-01-30 11:20:00,12.0,12.03,11.99,12.03,23500.0,7.5204,7.5392,7.5141,7.5392,23500.0
2009-01-30 11:25:00,12.02,12.04,11.99,12.03,60500.0,7.5329,7.5454,7.5141,7.5392,60500.0
2009-01-30 11:30:00,12.02,12.07,12.01,12.06,50500.0,7.5329,7.5642,7.5266,7.558,50500.0
2009-01-30 11:35:00,12.06,12.08,12.03,12.06,24800.0,7.558,7.5705,7.5392,7.558,24800.0
2009-01-30 11:40:00,12.06,12.1,12.03,12.07,122400.0,7.558,7.583,7.5392,7.5642,122400.0
2009-01-30 11:45:00,12.07,12.12,12.03,12.11,72000.0,7.5642,7.5956,7.5392,7.5893,72000.0
2009-01-30 11:50:00,12.11,12.12,12.06,12.06,33000.0,7.5893,7.5956,7.558,7.558,33000.0
2009-01-30 11:55:00,12.07,12.12,12.06,12.1,41100.0,7.5642,7.5956,7.558,7.583,41100.0
2009-01-30 12:00:00,12.1,12.11,12.01,12.01,48100.0,7.583,7.5893,7.5266,7.5266,48100.0
2009-01-30 12:05:00,12.0,12.04,11.99,12.04,18200.0,7.5204,7.5454,7.5141,7.5454,18200.0
2009-01-30 12:10:00,12.05,12.1,12.05,12.08,39300.0,7.5517,7.583,7.5517,7.5705,39300.0
2009-01-30 12:15:00,12.09,12.09,12.02,12.02,46800.0,7.5768,7.5768,7.5329,7.5329,46800.0
2009-01-30 12:20:00,12.02,12.06,12.02,12.05,13100.0,7.5329,7.558,7.5329,7.5517,13100.0
2009-01-30 12:25:00,12.04,12.07,12.04,12.04,14500.0,7.5454,7.5642,7.5454,7.5454,14500.0
2009-01-30 12:30:00,12.05,12.05,12.0,12.01,19900.0,7.5517,7.5517,7.5204,7.5266,19900.0
2009-01-30 12:35:00,12.01,12.06,12.01,12.03,70900.0,7.5266,7.558,7.5266,7.5392,70900.0
2009-01-30 12:40:00,12.03,12.05,12.02,12.05,15300.0,7.5392,7.5517,7.5329,7.5517,15300.0
2009-01-30 12:45:00,12.05,12.09,12.05,12.08,37200.0,7.5517,7.5768,7.5517,7.5705,37200.0
2009-01-30 12:50:00,12.08,12.09,12.06,12.06,20600.0,7.5705,7.5768,7.558,7.558,20600.0
2009-01-30 12:55:00,12.07,12.1,12.06,12.1,8300.0,7.5642,7.583,7.558,7.583,8300.0
2009-01-30 13:00:00,12.1,12.12,12.06,12.12,35000.0,7.583,7.5956,7.558,7.5956,35000.0
2009-01-30 13:05:00,12.13,12.22,12.12,12.22,54600.0,7.6018,7.6582,7.5956,7.6582,54600.0
2009-01-30 13:10:00,12.22,12.22,12.18,12.21,14000.0,7.6582,7.6582,7.6332,7.652,14000.0
2009-01-30 13:15:00,12.2,12.21,12.13,12.16,32000.0,7.6457,7.652,7.6018,7.6206,32000.0
2009-01-30 13:20:00,12.16,12.16,12.13,12.13,15700.0,7.6206,7.6206,7.6018,7.6018,15700.0
2009-01-30 13:25:00,12.12,12.12,12.0,12.06,93900.0,7.5956,7.5956,7.5204,7.558,93900.0
2009-01-30 13:30:00,12.05,12.05,11.99,12.02,118700.0,7.5517,7.5517,7.5141,7.5329,118700.0
2009-01-30 13:35:00,12.02,12.03,11.92,11.93,94900.0,7.5329,7.5392,7.4702,7.4765,94900.0
2009-01-30 13:40:00,11.93,11.97,11.9,11.97,62300.0,7.4765,7.5016,7.4577,7.5016,62300.0
2009-01-30 13:45:00,11.96,12.0,11.93,11.98,62300.0,7.4953,7.5204,7.4765,7.5078,62300.0
2009-01-30 13:50:00,11.99,12.01,11.97,11.98,55300.0,7.5141,7.5266,7.5016,7.5078,55300.0
2009-01-30 13:55:00,11.98,12.08,11.97,12.05,46000.0,7.5078,7.5705,7.5016,7.5517,46000.0
2009-01-30 14:00:00,12.04,12.11,12.03,12.09,48600.0,7.5454,7.5893,7.5392,7.5768,48600.0
2009-01-30 14:05:00,12.09,12.11,12.03,12.03,58900.0,7.5768,7.5893,7.5392,7.5392,58900.0
2009-01-30 14:10:00,12.04,12.08,12.0,12.06,27600.0,7.5454,7.5705,7.5204,7.558,27600.0
2009-01-30 14:15:00,12.06,12.07,12.01,12.05,24900.0,7.558,7.5642,7.5266,7.5517,24900.0
2009-01-30 14:20:00,12.05,12.05,11.98,11.99,120300.0,7.5517,7.5517,7.5078,7.5141,120300.0
2009-01-30 14:25:00,11.99,12.11,11.99,12.07,40500.0,7.5141,7.5893,7.5141,7.5642,40500.0
2009-01-30 14:30:00,12.07,12.12,12.06,12.09,47100.0,7.5642,7.5956,7.558,7.5768,47100.0
2009-01-30 14:35:00,12.1,12.13,12.08,12.09,29700.0,7.583,7.6018,7.5705,7.5768,29700.0
2009-01-30 14:40:00,12.08,12.08,12.02,12.02,39000.0,7.5705,7.5705,7.5329,7.5329,39000.0
2009-01-30 14:45:00,12.02,12.03,12.0,12.01,19200.0,7.5329,7.5392,7.5204,7.5266,19200.0
2009-01-30 14:50:00,12.01,12.02,11.94,11.94,22900.0,7.5266,7.5329,7.4828,7.4828,22900.0
2009-01-30 14:55:00,11.94,12.02,11.94,12.0,45700.0,7.4828,7.5329,7.4828,7.5204,45700.0
2009-01-30 15:00:00,12.0,12.06,11.96,11.96,64900.0,7.5204,7.558,7.4953,7.4953,64900.0
2009-01-30 15:05:00,11.96,12.0,11.94,11.96,51800.0,7.4953,7.5204,7.4828,7.4953,51800.0
2009-01-30 15:10:00,11.95,12.04,11.94,12.04,63500.0,7.489,7.5454,7.4828,7.5454,63500.0
2009-01-30 15:15:00,12.04,12.08,12.02,12.05,282100.0,7.5454,7.5705,7.5329,7.5517,282100.0
2009-01-30 15:20:00,12.06,12.09,12.03,12.06,185400.0,7.558,7.5768,7.5392,7.558,185400.0
2009-01-30 15:25:00,12.05,12.14,12.05,12.05,165100.0,7.5517,7.6081,7.5517,7.5517,165100.0
2009-01-30 15:30:00,12.04,12.07,12.02,12.05,190000.0,7.5454,7.5642,7.5329,7.5517,190000.0
2009-01-30 15:35:00,12.04,12.08,12.01,12.06,110300.0,7.5454,7.5705,7.5266,7.558,110300.0
2009-01-30 15:40:00,12.07,12.14,12.04,12.09,254500.0,7.5642,7.6081,7.5454,7.5768,254500.0
2009-01-30 15:45:00,12.08,12.15,12.04,12.11,204800.0,7.5705,7.6144,7.5454,7.5893,204800.0
2009-01-30 15:50:00,12.11,12.11,12.07,12.08,241300.0,7.5893,7.5893,7.5642,7.5705,241300.0
2009-01-30 15:55:00,12.07,12.16,12.07,12.15,425800.0,7.5642,7.6206,7.5642,7.6144,425800.0
2009-02-02 09:30:00,11.92,12.01,11.56,11.81,84100.0,7.4702,7.5266,7.2446,7.4013,84100.0
2009-02-02 09:35:00,11.8,12.0,11.8,11.9,67500.0,7.395,7.5204,7.395,7.4577,67500.0
2009-02-02 09:40:00,11.9,11.96,11.83,11.95,104400.0,7.4577,7.4953,7.4138,7.489,104400.0
2009-02-02 09:45:00,11.95,12.02,11.9,11.98,90700.0,7.489,7.5329,7.4577,7.5078,90700.0
2009-02-02 09:50:00,11.98,12.03,11.93,11.93,59100.0,7.5078,7.5392,7.4765,7.4765,59100.0
2009-02-02 09:55:00,11.93,12.0,11.93,11.97,42500.0,7.4765,7.5204,7.4765,7.5016,42500.0
2009-02-02 10:00:00,11.98,12.03,11.95,11.99,113700.0,7.5078,7.5392,7.489,7.5141,113700.0
2009-02-02 10:05:00,11.99,12.09,11.98,12.05,91400.0,7.5141,7.5768,7.5078,7.5517,91400.0
2009-02-02 10:10:00,12.04,12.08,11.99,12.08,71100.0,7.5454,7.5705,7.5141,7.5705,71100.0
2009-02-02 10:15:00,12.08,12.12,12.06,12.08,99400.0,7.5705,7.5956,7.558,7.5705,99400.0
2009-02-02 10:20:00,12.08,12.12,12.03,12.07,87300.0,7.5705,7.5956,7.5392,7.5642,87300.0
2009-02-02 10:25:00,12.07,12.08,12.02,12.03,46800.0,7.5642,7.5705,7.5329,7.5392,46800.0
2009-02-02 10:30:00,12.03,12.05,11.99,12.04,58900.0,7.5392,7.5517,7.5141,7.5454,58900.0
2009-02-02 10:35:00,12.04,12.1,12.02,12.02,108700.0,7.5454,7.583,7.5329,7.5329,108700.0
2009-02-02 10:40:00,12.02,12.03,11.99,12.01,81500.0,7.5329,7.5392,7.5141,7.5266,81500.0
2009-02-02 10:45:00,12.01,12.04,12.0,12.04,49800.0,7.5266,7.5454,7.5204,7.5454,49800.0
2009-02-02 10:50:00,12.04,12.07,12.03,12.05,35800.0,7.5454,7.5642,7.5392,7.5517,35800.0
2009-02-02 10:55:00,12.05,12.11,12.05,12.08,27400.0,7.5517,7.5893,7.5517,7.5705,27400.0
2009-02-02 11:00:00,12.08,12.08,12.01,12.02,18000.0,7.5705,7.5705,7.5266,7.5329,18000.0
2009-02-02 11:05:00,12.02,12.04,11.98,12.02,146900.0,7.5329,7.5454,7.5078,7.5329,146900.0
2009-02-02 11:10:00,12.02,12.03,11.99,11.99,28500.0,7.5329,7.5392,7.5141,7.5141,28500.0
2009-02-02 11:15:00,11.99,12.05,11.98,12.05,76800.0,7.5141,7.5517,7.5078,7.5517,76800.0
2009-02-02 11:20:00,12.05,12.05,11.97,11.98,39100.0,7.5517,7.5517,7.5016,7.5078,39100.0
2009-02-02 11:25:00,11.97,11.98,11.94,11.96,19800.0,7.5016,7.5078,7.4828,7.4953,19800.0
2009-02-02 11:30:00,11.96,12.03,11.96,12.02,53800.0,7.4953,7.5392,7.4953,7.5329,53800.0
2009-02-02 11:35:00,12.02,12.05,12.0,12.04,75100.0,7.5329,7.5517,7.5204,7.5454,75100.0
2009-02-02 11:40:00,12.05,12.06,12.01,12.06,38600.0,7.5517,7.558,7.5266,7.558,38600.0
2009-02-02 11:45:00,12.06,12.08,12.04,12.05,37500.0,7.558,7.5705,7.5454,7.5517,37500.0
2009-02-02 11:50:00,12.05,12.06,12.02,12.02,25300.0,7.5517,7.558,7.5329,7.5329,25300.0
2009-02-02 11:55:00,12.03,12.03,11.97,12.0,40100.0,7.5392,7.5392,7.5016,7.5204,40100.0
2009-02-02 12:00:00,12.01,12.09,12.01,12.06,41100.0,7.5266,7.5768,7.5266,7.558,41100.0
2009-02-02 12:05:00,12.06,12.07,12.04,12.06,21800.0,7.558,7.5642,7.5454,7.558,21800.0
2009-02-02 12:10:00,12.06,12.06,12.03,12.05,16900.0,7.558,7.558,7.5392,7.5517,16900.0
2009-02-02 12:15:00,12.05,12.09,12.05,12.09,18700.0,7.5517,7.5768,7.5517,7.5768,18700.0
2009-02-02 12:20:00,12.09,12.09,12.02,12.03,27700.0,7.5768,7.5768,7.5329,7.5392,27700.0
2009-02-02 12:25:00,12.03,12.07,12.02,12.06,63300.0,7.5392,7.5642,7.5329,7.558,63300.0
2009-02-02 12:30:00,12.06,12.13,12.06,12.11,81300.0,7.558,7.6018,7.558,7.5893,81300.0
2009-02-02 12:35:00,12.1,12.15,12.08,12.15,44900.0,7.583,7.6144,7.5705,7.6144,44900.0
2009-02-02 12:40:00,12.15,12.17,12.11,12.16,52000.0,7.6144,7.6269,7.5893,7.6206,52000.0
2009-02-02 12:45:00,12.16,12.2,12.11,12.11,68000.0,7.6206,7.6457,7.5893,7.5893,68000.0
2009-02-02 12:50:00,12.12,12.12,12.09,12.1,69400.0,7.5956,7.5956,7.5768,7.583,69400.0
2009-02-02 12:55:00,12.1,12.14,12.1,12.12,40200.0,7.583,7.6081,7.583,7.5956,40200.0
2009-02-02 13:00:00,12.13,12.15,12.11,12.11,22800.0,7.6018,7.6144,7.5893,7.5893,22800.0
2009-02-02 13:05:00,12.11,12.11,12.06,12.06,40200.0,7.5893,7.5893,7.558,7.558,40200.0
2009-02-02 13:10:00,12.06,12.06,12.01,12.03,27100.0,7.558,7.558,7.5266,7.5392,27100.0
2009-02-02 13:15:00,12.02,12.03,12.0,12.01,27700.0,7.5329,7.5392,7.5204,7.5266,27700.0
2009-02-02 13:20:00,12.02,12.03,11.97,11.98,54600.0,7.5329,7.5392,7.5016,7.5078,54600.0
2009-02-02 13:25:00,11.98,12.01,11.98,12.0,17300.0,7.5078,7.5266,7.5078,7.5204,17300.0
2009-02-02 13:30:00,12.01,12.05,11.99,12.05,63500.0,7.5266,7.5517,7.5141,7.5517,63500.0
2009-02-02 13:35:00,12.05,12.07,12.03,12.06,46200.0,7.5517,7.5642,7.5392,7.558,46200.0
2009-02-02 13:40:00,12.06,12.08,12.03,12.04,30000.0,7.558,7.5705,7.5392,7.5454,30000.0
2009-02-02 13:45:00,12.04,12.07,12.04,12.05,31500.0,7.5454,7.5642,7.5454,7.5517,31500.0
2009-02-02 13:50:00,12.06,12.06,11.98,11.98,43600.0,7.558,7.558,7.5078,7.5078,43600.0
2009-02-02 13:55:00,11.99,11.99,11.93,11.97,39800.0,7.5141,7.5141,7.4765,7.5016,39800.0
2009-02-02 14:00:00,11.96,11.98,11.95,11.98,60300.0,7.4953,7.5078,7.489,7.5078,60300.0
2009-02-02 14:05:00,11.99,12.0,11.97,11.98,30000.0,7.5141,7.5204,7.5016,7.5078,30000.0
2009-02-02 14:10:00,11.98,12.01,11.96,11.99,17900.0,7.5078,7.5266,7.4953,7.5141,17900.0
2009-02-02 14:15:00,12.0,12.02,11.99,12.01,24400.0,7.5204,7.5329,7.5141,7.5266,24400.0
2009-02-02 14:20:00,12.0,12.01,11.95,11.97,35800.0,7.5204,7.5266,7.489,7.5016,35800.0
2009-02-02 14:25:00,11.96,12.01,11.94,11.99,56200.0,7.4953,7.5266,7.4828,7.5141,56200.0
2009-02-02 14:30:00,11.99,12.0,11.95,11.96,31100.0,7.5141,7.5204,7.489,7.4953,31100.0
2009-02-02 14:35:00,11.96,11.96,11.92,11.95,56800.0,7.4953,7.4953,7.4702,7.489,56800.0
2009-02-02 14:40:00,11.94,12.01,11.94,12.01,43300.0,7.4828,7.5266,7.4828,7.5266,43300.0
2009-02-02 14:45:00,12.0,12.01,11.98,11.99,62900.0,7.5204,7.5266,7.5078,7.5141,62900.0
2009-02-02 14:50:00,11.99,12.02,11.97,12.02,75900.0,7.5141,7.5329,7.5016,7.5329,75900.0
2009-02-02 14:55:00,12.02,12.03,12.0,12.0,22700.0,7.5329,7.5392,7.5204,7.5204,22700.0
2009-02-02 15:00:00,12.0,12.06,11.96,12.06,53900.0,7.5204,7.558,7.4953,7.558,53900.0
2009-02-02 15:05:00,12.06,12.09,12.05,12.08,52600.0,7.558,7.5768,7.5517,7.5705,52600.0
2009-02-02 15:10:00,12.09,12.14,12.07,12.12,54500.0,7.5768,7.6081,7.5642,7.5956,54500.0
2009-02-02 15:15:00,12.12,12.15,12.11,12.12,58200.0,7.5956,7.6144,7.5893,7.5956,58200.0
2009-02-02 15:20:00,12.12,12.14,12.08,12.08,42200.0,7.5956,7.6081,7.5705,7.5705,42200.0
2009-02-02 15:25:00,12.08,12.12,12.08,12.11,78500.0,7.5705,7.5956,7.5705,7.5893,78500.0
2009-02-02 15:30:00,12.12,12.21,12.12,12.19,97800.0,7.5956,7.652,7.5956,7.6394,97800.0
2009-02-02 15:35:00,12.18,12.22,12.13,12.15,89700.0,7.6332,7.6582,7.6018,7.6144,89700.0
2009-02-02 15:40:00,12.15,12.25,12.15,12.17,113500.0,7.6144,7.677,7.6144,7.6269,113500.0
2009-02-02 15:45:00,12.17,12.23,12.14,12.17,92800.0,7.6269,7.6645,7.6081,7.6269,92800.0
2009-02-02 15:50:00,12.17,12.2,12.15,12.2,93800.0,7.6269,7.6457,7.6144,7.6457,93800.0
2009-02-02 15:55:00,12.2,12.2,12.16,12.18,231900.0,7.6457,7.6457,7.6206,7.6332,231900.0
2009-02-03 09:30:00,12.2,12.31,12.14,12.2,54200.0,7.6457,7.7146,7.6081,7.6457,54200.0
2009-02-03 09:35:00,12.19,12.27,12.19,12.21,27000.0,7.6394,7.6896,7.6394,7.652,27000.0
2009-02-03 09:40:00,12.22,12.29,12.16,12.22,48600.0,7.6582,7.7021,7.6206,7.6582,48600.0
2009-02-03 09:45:00,12.21,12.22,12.17,12.22,41200.0,7.652,7.6582,7.6269,7.6582,41200.0
2009-02-03 09:50:00,12.21,12.25,12.2,12.25,51000.0,7.652,7.677,7.6457,7.677,51000.0
2009-02-03 09:55:00,12.24,12.36,12.23,12.31,54900.0,7.6708,7.746,7.6645,7.7146,54900.0
2009-02-03 10:00:00,12.32,12.38,12.23,12.28,91600.0,7.7209,7.7585,7.6645,7.6958,91600.0
2009-02-03 10:05:00,12.29,12.38,12.28,12.35,80800.0,7.7021,7.7585,7.6958,7.7397,80800.0
2009-02-03 10:10:00,12.35,12.37,12.24,12.28,92500.0,7.7397,7.7522,7.6708,7.6958,92500.0
2009-02-03 10:15:00,12.28,12.34,12.23,12.24,101900.0,7.6958,7.7334,7.6645,7.6708,101900.0
2009-02-03 10:20:00,12.24,12.28,12.21,12.23,75100.0,7.6708,7.6958,7.652,7.6645,75100.0
2009-02-03 10:25:00,12.22,12.32,12.2,12.29,95900.0,7.6582,7.7209,7.6457,7.7021,95900.0
2009-02-03 10:30:00,12.29,12.31,12.25,12.28,60000.0,7.7021,7.7146,7.677,7.6958,60000.0
2009-02-03 10:35:00,12.27,12.33,12.27,12.27,53800.0,7.6896,7.7272,7.6896,7.6896,53800.0
2009-02-03 10:40:00,12.28,12.33,12.28,12.33,37800.0,7.6958,7.7272,7.6958,7.7272,37800.0
2009-02-03 10:45:00,12.34,12.37,12.29,12.33,153000.0,7.7334,7.7522,7.7021,7.7272,153000.0
2009-02-03 10:50:00,12.34,12.38,12.26,12.3,136300.0,7.7334,7.7585,7.6833,7.7084,136300.0
2009-02-03 10:55:00,12.29,12.31,12.24,12.26,100900.0,7.7021,7.7146,7.6708,7.6833,100900.0
2009-02-03 11:00:00,12.26,12.27,12.22,12.27,105200.0,7.6833,7.6896,7.6582,7.6896,105200.0
2009-02-03 11:05:00,12.27,12.36,12.27,12.27,83000.0,7.6896,7.746,7.6896,7.6896,83000.0
2009-02-03 11:10:00,12.27,12.32,12.27,12.31,38200.0,7.6896,7.7209,7.6896,7.7146,38200.0
2009-02-03 11:15:00,12.31,12.32,12.28,12.31,29700.0,7.7146,7.7209,7.6958,7.7146,29700.0
2009-02-03 11:20:00,12.31,12.35,12.3,12.34,37800.0,7.7146,7.7397,7.7084,7.7334,37800.0
2009-02-03 11:25:00,12.34,12.39,12.33,12.38,66200.0,7.7334,7.7648,7.7272,7.7585,66200.0
2009-02-03 11:30:00,12.38,12.4,12.37,12.39,36300.0,7.7585,7.771,7.7522,7.7648,36300.0
2009-02-03 11:35:00,12.39,12.39,12.33,12.35,67000.0,7.7648,7.7648,7.7272,7.7397,67000.0
2009-02-03 11:40:00,12.35,12.4,12.34,12.39,58600.0,7.7397,7.771,7.7334,7.7648,58600.0
2009-02-03 11:45:00,12.4,12.42,12.39,12.42,29000.0,7.771,7.7836,7.7648,7.7836,29000.0
2009-02-03 11:50:00,12.42,12.45,12.39,12.44,63700.0,7.7836,7.8024,7.7648,7.7961,63700.0
2009-02-03 11:55:00,12.44,12.44,12.38,12.42,41200.0,7.7961,7.7961,7.7585,7.7836,41200.0
2009-02-03 12:00:00,12.42,12.46,12.41,12.46,38200.0,7.7836,7.8086,7.7773,7.8086,38200.0
2009-02-03 12:05:00,12.46,12.46,12.43,12.45,44200.0,7.8086,7.8086,7.7898,7.8024,44200.0
2009-02-03 12:10:00,12.45,12.45,12.41,12.42,50000.0,7.8024,7.8024,7.7773,7.7836,50000.0
2009-02-03 12:15:00,12.43,12.47,12.41,12.44,67600.0,7.7898,7.8149,7.7773,7.7961,67600.0
2009-02-03 12:20:00,12.44,12.44,12.4,12.43,34900.0,7.7961,7.7961,7.771,7.7898,34900.0
2009-02-03 12:25:00,12.43,12.45,12.43,12.44,29400.0,7.7898,7.8024,7.7898,7.7961,29400.0
2009-02-03 12:30:00,12.44,12.48,12.44,12.48,28800.0,7.7961,7.8212,7.7961,7.8212,28800.0
2009-02-03 12:35:00,12.48,12.48,12.44,12.48,33900.0,7.8212,7.8212,7.7961,7.8212,33900.0
2009-02-03 12:40:00,12.48,12.51,12.47,12.5,22800.0,7.8212,7.84,7.8149,7.8337,22800.0
2009-02-03 12:45:00,12.5,12.51,12.47,12.48,28700.0,7.8337,7.84,7.8149,7.8212,28700.0
2009-02-03 12:50:00,12.48,12.5,12.48,12.49,13600.0,7.8212,7.8337,7.8212,7.8274,13600.0
2009-02-03 12:55:00,12.49,12.49,12.42,12.43,37300.0,7.8274,7.8274,7.7836,7.7898,37300.0
2009-02-03 13:00:00,12.42,12.44,12.39,12.4,81000.0,7.7836,7.7961,7.7648,7.771,81000.0
2009-02-03 13:05:00,12.39,12.42,12.37,12.39,56300.0,7.7648,7.7836,7.7522,7.7648,56300.0
2009-02-03 13:10:00,12.39,12.41,12.39,12.4,18800.0,7.7648,7.7773,7.7648,7.771,18800.0
2009-02-03 13:15:00,12.4,12.45,12.4,12.41,48100.0,7.771,7.8024,7.771,7.7773,48100.0
2009-02-03 13:20:00,12.41,12.41,12.37,12.38,21400.0,7.7773,7.7773,7.7522,7.7585,21400.0
2009-02-03 13:25:00,12.37,12.38,12.35,12.37,32000.0,7.7522,7.7585,7.7397,7.7522,32000.0
2009-02-03 13:30:00,12.37,12.41,12.35,12.41,25100.0,7.7522,7.7773,7.7397,7.7773,25100.0
2009-02-03 13:35:00,12.4,12.48,12.4,12.45,47000.0,7.771,7.8212,7.771,7.8024,47000.0
2009-02-03 13:40:00,12.45,12.47,12.42,12.42,35000.0,7.8024,7.8149,7.7836,7.7836,35000.0
2009-02-03 13:45:00,12.43,12.44,12.37,12.39,34200.0,7.7898,7.7961,7.7522,7.7648,34200.0
2009-02-03 13:50:00,12.38,12.39,12.35,12.36,37100.0,7.7585,7.7648,7.7397,7.746,37100.0
2009-02-03 13:55:00,12.37,12.42,12.36,12.4,45600.0,7.7522,7.7836,7.746,7.771,45600.0
2009-02-03 14:00:00,12.41,12.42,12.36,12.36,22000.0,7.7773,7.7836,7.746,7.746,22000.0
2009-02-03 14:05:00,12.36,12.49,12.36,12.49,100200.0,7.746,7.8274,7.746,7.8274,100200.0
2009-02-03 14:10:00,12.49,12.55,12.48,12.51,95900.0,7.8274,7.865,7.8212,7.84,95900.0
2009-02-03 14:15:00,12.52,12.57,12.51,12.51,81700.0,7.8462,7.8776,7.84,7.84,81700.0
2009-02-03 14:20:00,12.51,12.52,12.47,12.5,29700.0,7.84,7.8462,7.8149,7.8337,29700.0
2009-02-03 14:25:00,12.5,12.52,12.43,12.43,43400.0,7.8337,7.8462,7.7898,7.7898,43400.0
2009-02-03 14:30:00,12.43,12.49,12.42,12.49,41600.0,7.7898,7.8274,7.7836,7.8274,41600.0
2009-02-03 14:35:00,12.49,12.55,12.49,12.51,42900.0,7.8274,7.865,7.8274,7.84,42900.0
2009-02-03 14:40:00,12.51,12.56,12.51,12.54,50100.0,7.84,7.8713,7.84,7.8588,50100.0
2009-02-03 14:45:00,12.53,12.58,12.51,12.51,38100.0,7.8525,7.8838,7.84,7.84,38100.0
2009-02-03 14:50:00,12.52,12.55,12.5,12.51,32100.0,7.8462,7.865,7.8337,7.84,32100.0
2009-02-03 14:55:00,12.51,12.53,12.46,12.51,37400.0,7.84,7.8525,7.8086,7.84,37400.0
2009-02-03 15:00:00,12.51,12.53,12.47,12.48,44100.0,7.84,7.8525,7.8149,7.8212,44100.0
2009-02-03 15:05:00,12.48,12.58,12.47,12.57,111300.0,7.8212,7.8838,7.8149,7.8776,111300.0
2009-02-03 15:10:00,12.58,12.62,12.57,12.58,59400.0,7.8838,7.9089,7.8776,7.8838,59400.0
2009-02-03 15:15:00,12.58,12.63,12.56,12.58,56100.0,7.8838,7.9152,7.8713,7.8838,56100.0
2009-02-03 15:20:00,12.59,12.64,12.53,12.61,60000.0,7.8901,7.9214,7.8525,7.9026,60000.0
2009-02-03 15:25:00,12.61,12.63,12.58,12.58,51600.0,7.9026,7.9152,7.8838,7.8838,51600.0
2009-02-03 15:30:00,12.58,12.63,12.58,12.59,246700.0,7.8838,7.9152,7.8838,7.8901,246700.0
2009-02-03 15:35:00,12.6,12.63,12.58,12.63,127500.0,7.8964,7.9152,7.8838,7.9152,127500.0
2009-02-03 15:40:00,12.63,12.63,12.57,12.58,421800.0,7.9152,7.9152,7.8776,7.8838,421800.0
2009-02-03 15:45:00,12.57,12.59,12.53,12.54,142300.0,7.8776,7.8901,7.8525,7.8588,142300.0
2009-02-03 15:50:00,12.54,12.57,12.53,12.53,104600.0,7.8588,7.8776,7.8525,7.8525,104600.0
2009-02-03 15:55:00,12.53,12.54,12.52,12.52,195100.0,7.8525,7.8588,7.8462,7.8462,195100.0
2009-02-04 09:30:00,12.62,12.69,12.49,12.66,97500.0,7.9089,7.9528,7.8274,7.934,97500.0
2009-02-04 09:35:00,12.64,12.66,12.59,12.66,54100.0,7.9214,7.934,7.8901,7.934,54100.0
2009-02-04 09:40:00,12.65,12.68,12.58,12.62,158800.0,7.9277,7.9465,7.8838,7.9089,158800.0
2009-02-04 09:45:00,12.61,12.65,12.58,12.59,75100.0,7.9026,7.9277,7.8838,7.8901,75100.0
2009-02-04 09:50:00,12.59,12.66,12.55,12.63,145200.0,7.8901,7.934,7.865,7.9152,145200.0
2009-02-04 09:55:00,12.63,12.66,12.61,12.64,132300.0,7.9152,7.934,7.9026,7.9214,132300.0
2009-02-04 10:00:00,12.64,12.77,12.64,12.73,158200.0,7.9214,8.0029,7.9214,7.9778,158200.0
2009-02-04 10:05:00,12.73,12.76,12.69,12.71,98500.0,7.9778,7.9966,7.9528,7.9653,98500.0
2009-02-04 10:10:00,12.72,12.8,12.71,12.72,96400.0,7.9716,8.0217,7.9653,7.9716,96400.0
2009-02-04 10:15:00,12.72,12.76,12.67,12.69,77500.0,7.9716,7.9966,7.9402,7.9528,77500.0
2009-02-04 10:20:00,12.69,12.77,12.69,12.76,34400.0,7.9528,8.0029,7.9528,7.9966,34400.0
2009-02-04 10:25:00,12.76,12.77,12.72,12.75,82700.0,7.9966,8.0029,7.9716,7.9904,82700.0
2009-02-04 10:30:00,12.74,12.75,12.7,12.73,72600.0,7.9841,7.9904,7.959,7.9778,72600.0
2009-02-04 10:35:00,12.73,12.74,12.67,12.67,96900.0,7.9778,7.9841,7.9402,7.9402,96900.0
2009-02-04 10:40:00,12.67,12.72,12.65,12.71,61200.0,7.9402,7.9716,7.9277,7.9653,61200.0
2009-02-04 10:45:00,12.72,12.74,12.69,12.69,29400.0,7.9716,7.9841,7.9528,7.9528,29400.0
2009-02-04 10:50:00,12.69,12.73,12.67,12.73,40200.0,7.9528,7.9778,7.9402,7.9778,40200.0
2009-02-04 10:55:00,12.72,12.75,12.72,12.73,53300.0,7.9716,7.9904,7.9716,7.9778,53300.0
2009-02-04 11:00:00,12.74,12.74,12.72,12.72,31800.0,7.9841,7.9841,7.9716,7.9716,31800.0
2009-02-04 11:05:00,12.73,12.76,12.72,12.74,68500.0,7.9778,7.9966,7.9716,7.9841,68500.0
2009-02-04 11:10:00,12.75,12.76,12.7,12.73,50100.0,7.9904,7.9966,7.959,7.9778,50100.0
2009-02-04 11:15:00,12.73,12.73,12.67,12.68,77700.0,7.9778,7.9778,7.9402,7.9465,77700.0
2009-02-04 11:20:00,12.68,12.69,12.66,12.69,38200.0,7.9465,7.9528,7.934,7.9528,38200.0
2009-02-04 11:25:00,12.68,12.69,12.65,12.66,79600.0,7.9465,7.9528,7.9277,7.934,79600.0
2009-02-04 11:30:00,12.66,12.68,12.64,12.68,28900.0,7.934,7.9465,7.9214,7.9465,28900.0
2009-02-04 11:35:00,12.68,12.69,12.65,12.69,38900.0,7.9465,7.9528,7.9277,7.9528,38900.0
2009-02-04 11:40:00,12.69,12.69,12.63,12.65,36400.0,7.9528,7.9528,7.9152,7.9277,36400.0
2009-02-04 11:45:00,12.64,12.66,12.61,12.64,39100.0,7.9214,7.934,7.9026,7.9214,39100.0
2009-02-04 11:50:00,12.65,12.68,12.64,12.64,64300.0,7.9277,7.9465,7.9214,7.9214,64300.0
2009-02-04 11:55:00,12.65,12.69,12.65,12.68,80800.0,7.9277,7.9528,7.9277,7.9465,80800.0
2009-02-04 12:00:00,12.69,12.72,12.65,12.72,113500.0,7.9528,7.9716,7.9277,7.9716,113500.0
2009-02-04 12:05:00,12.71,12.73,12.68,12.68,81300.0,7.9653,7.9778,7.9465,7.9465,81300.0
2009-02-04 12:10:00,12.69,12.72,12.65,12.69,51200.0,7.9528,7.9716,7.9277,7.9528,51200.0
2009-02-04 12:15:00,12.69,12.71,12.66,12.67,63700.0,7.9528,7.9653,7.934,7.9402,63700.0
2009-02-04 12:20:00,12.67,12.68,12.62,12.65,145500.0,7.9402,7.9465,7.9089,7.9277,145500.0
2009-02-04 12:25:00,12.65,12.68,12.63,12.65,70600.0,7.9277,7.9465,7.9152,7.9277,70600.0
2009-02-04 12:30:00,12.65,12.7,12.65,12.7,12200.0,7.9277,7.959,7.9277,7.959,12200.0
2009-02-04 12:35:00,12.69,12.7,12.65,12.67,11700.0,7.9528,7.959,7.9277,7.9402,11700.0
2009-02-04 12:40:00,12.67,12.7,12.66,12.68,23300.0,7.9402,7.959,7.934,7.9465,23300.0
2009-02-04 12:45:00,12.68,12.71,12.68,12.7,17100.0,7.9465,7.9653,7.9465,7.959,17100.0
2009-02-04 12:50:00,12.7,12.72,12.63,12.63,37100.0,7.959,7.9716,7.9152,7.9152,37100.0
2009-02-04 12:55:00,12.63,12.65,12.59,12.6,51800.0,7.9152,7.9277,7.8901,7.8964,51800.0
2009-02-04 13:00:00,12.6,12.62,12.56,12.6,107100.0,7.8964,7.9089,7.8713,7.8964,107100.0
2009-02-04 13:05:00,12.61,12.65,12.59,12.62,61000.0,7.9026,7.9277,7.8901,7.9089,61000.0
2009-02-04 13:10:00,12.62,12.62,12.59,12.6,57600.0,7.9089,7.9089,7.8901,7.8964,57600.0
2009-02-04 13:15:00,12.61,12.63,12.59,12.6,20500.0,7.9026,7.9152,7.8901,7.8964,20500.0
2009-02-04 13:20:00,12.59,12.63,12.59,12.61,61800.0,7.8901,7.9152,7.8901,7.9026,61800.0
2009-02-04 13:25:00,12.62,12.7,12.61,12.69,88900.0,7.9089,7.959,7.9026,7.9528,88900.0
2009-02-04 13:30:00,12.69,12.7,12.64,12.65,19900.0,7.9528,7.959,7.9214,7.9277,19900.0
2009-02-04 13:35:00,12.65,12.66,12.58,12.59,48200.0,7.9277,7.934,7.8838,7.8901,48200.0
2009-02-04 13:40:00,12.59,12.61,12.55,12.57,88900.0,7.8901,7.9026,7.865,7.8776,88900.0
2009-02-04 13:45:00,12.57,12.61,12.53,12.55,104800.0,7.8776,7.9026,7.8525,7.865,104800.0
2009-02-04 13:50:00,12.55,12.58,12.5,12.54,75700.0,7.865,7.8838,7.8337,7.8588,75700.0
2009-02-04 13:55:00,12.53,12.65,12.53,12.65,80500.0,7.8525,7.9277,7.8525,7.9277,80500.0
2009-02-04 14:00:00,12.64,12.64,12.59,12.6,46700.0,7.9214,7.9214,7.8901,7.8964,46700.0
2009-02-04 14:05:00,12.61,12.61,12.51,12.51,32700.0,7.9026,7.9026,7.84,7.84,32700.0
2009-02-04 14:10:00,12.5,12.54,12.5,12.51,36600.0,7.8337,7.8588,7.8337,7.84,36600.0
2009-02-04 14:15:00,12.51,12.52,12.46,12.48,34700.0,7.84,7.8462,7.8086,7.8212,34700.0
2009-02-04 14:20:00,12.49,12.5,12.39,12.42,63200.0,7.8274,7.8337,7.7648,7.7836,63200.0
2009-02-04 14:25:00,12.41,12.49,12.4,12.46,43700.0,7.7773,7.8274,7.771,7.8086,43700.0
2009-02-04 14:30:00,12.47,12.47,12.44,12.46,27400.0,7.8149,7.8149,7.7961,7.8086,27400.0
2009-02-04 14:35:00,12.46,12.55,12.46,12.55,78600.0,7.8086,7.865,7.8086,7.865,78600.0
2009-02-04 14:40:00,12.54,12.56,12.52,12.54,34400.0,7.8588,7.8713,7.8462,7.8588,34400.0
2009-02-04 14:45:00,12.53,12.57,12.5,12.55,44900.0,7.8525,7.8776,7.8337,7.865,44900.0
2009-02-04 14:50:00,12.54,12.57,12.51,12.55,33300.0,7.8588,7.8776,7.84,7.865,33300.0
2009-02-04 14:55:00,12.54,12.64,12.49,12.62,144900.0,7.8588,7.9214,7.8274,7.9089,144900.0
2009-02-04 15:00:00,12.63,12.64,12.55,12.6,100000.0,7.9152,7.9214,7.865,7.8964,100000.0
2009-02-04 15:05:00,12.59,12.61,12.54,12.58,70400.0,7.8901,7.9026,7.8588,7.8838,70400.0
2009-02-04 15:10:00,12.58,12.59,12.52,12.53,59400.0,7.8838,7.8901,7.8462,7.8525,59400.0
2009-02-04 15:15:00,12.53,12.6,12.53,12.58,39700.0,7.8525,7.8964,7.8525,7.8838,39700.0
2009-02-04 15:20:00,12.58,12.58,12.52,12.55,55100.0,7.8838,7.8838,7.8462,7.865,55100.0
2009-02-04 15:25:00,12.55,12.6,12.53,12.56,63600.0,7.865,7.8964,7.8525,7.8713,63600.0
2009-02-04 15:30:00,12.56,12.59,12.53,12.57,97700.0,7.8713,7.8901,7.8525,7.8776,97700.0
2009-02-04 15:35:00,12.57,12.6,12.55,12.58,87700.0,7.8776,7.8964,7.865,7.8838,87700.0
2009-02-04 15:40:00,12.58,12.64,12.57,12.61,123200.0,7.8838,7.9214,7.8776,7.9026,123200.0
2009-02-04 15:45:00,12.61,12.63,12.55,12.59,170800.0,7.9026,7.9152,7.865,7.8901,170800.0
2009-02-04 15:50:00,12.59,12.64,12.56,12.62,237000.0,7.8901,7.9214,7.8713,7.9089,237000.0
2009-02-04 15:55:00,12.62,12.63,12.59,12.59,267500.0,7.9089,7.9152,7.8901,7.8901,267500.0
2009-02-05 09:30:00,12.52,12.6,12.47,12.5,22100.0,7.8462,7.8964,7.8149,7.8337,22100.0
2009-02-05 09:35:00,12.52,12.65,12.49,12.61,58100.0,7.8462,7.9277,7.8274,7.9026,58100.0
2009-02-05 09:40:00,12.61,12.67,12.57,12.64,60000.0,7.9026,7.9402,7.8776,7.9214,60000.0
2009-02-05 09:45:00,12.64,12.65,12.53,12.57,75700.0,7.9214,7.9277,7.8525,7.8776,75700.0
2009-02-05 09:50:00,12.57,12.59,12.49,12.56,105900.0,7.8776,7.8901,7.8274,7.8713,105900.0
2009-02-05 09:55:00,12.56,12.64,12.55,12.63,79700.0,7.8713,7.9214,7.865,7.9152,79700.0
2009-02-05 10:00:00,12.62,12.69,12.6,12.68,56900.0,7.9089,7.9528,7.8964,7.9465,56900.0
2009-02-05 10:05:00,12.68,12.68,12.61,12.62,29300.0,7.9465,7.9465,7.9026,7.9089,29300.0
2009-02-05 10:10:00,12.62,12.7,12.62,12.69,35500.0,7.9089,7.959,7.9089,7.9528,35500.0
2009-02-05 10:15:00,12.7,12.7,12.65,12.67,113700.0,7.959,7.959,7.9277,7.9402,113700.0
2009-02-05 10:20:00,12.67,12.72,12.65,12.68,63500.0,7.9402,7.9716,7.9277,7.9465,63500.0
2009-02-05 10:25:00,12.68,12.69,12.6,12.6,58100.0,7.9465,7.9528,7.8964,7.8964,58100.0
2009-02-05 10:30:00,12.61,12.66,12.57,12.66,59100.0,7.9026,7.934,7.8776,7.934,59100.0
2009-02-05 10:35:00,12.66,12.71,12.64,12.7,52800.0,7.934,7.9653,7.9214,7.959,52800.0
2009-02-05 10:40:00,12.7,12.76,12.68,12.72,50400.0,7.959,7.9966,7.9465,7.9716,50400.0
2009-02-05 10:45:00,12.72,12.75,12.67,12.67,85300.0,7.9716,7.9904,7.9402,7.9402,85300.0
2009-02-05 10:50:00,12.66,12.76,12.64,12.69,90500.0,7.934,7.9966,7.9214,7.9528,90500.0
2009-02-05 10:55:00,12.69,12.78,12.69,12.7,159000.0,7.9528,8.0092,7.9528,7.959,159000.0
2009-02-05 11:00:00,12.71,12.77,12.69,12.75,110800.0,7.9653,8.0029,7.9528,7.9904,110800.0
2009-02-05 11:05:00,12.75,12.77,12.69,12.73,107000.0,7.9904,8.0029,7.9528,7.9778,107000.0
2009-02-05 11:10:00,12.74,12.75,12.65,12.68,116600.0,7.9841,7.9904,7.9277,7.9465,116600.0
2009-02-05 11:15:00,12.69,12.7,12.66,12.68,30200.0,7.9528,7.959,7.934,7.9465,30200.0
2009-02-05 11:20:00,12.69,12.73,12.67,12.71,57700.0,7.9528,7.9778,7.9402,7.9653,57700.0
2009-02-05 11:25:00,12.71,12.76,12.7,12.7,16100.0,7.9653,7.9966,7.959,7.959,16100.0
2009-02-05 11:30:00,12.7,12.76,12.69,12.73,71700.0,7.959,7.9966,7.9528,7.9778,71700.0
2009-02-05 11:35:00,12.73,12.77,12.68,12.68,94000.0,7.9778,8.0029,7.9465,7.9465,94000.0
2009-02-05 11:40:00,12.68,12.7,12.67,12.67,67300.0,7.9465,7.959,7.9402,7.9402,67300.0
2009-02-05 11:45:00,12.68,12.7,12.67,12.7,26300.0,7.9465,7.959,7.9402,7.959,26300.0
2009-02-05 11:50:00,12.7,12.72,12.66,12.67,35700.0,7.959,7.9716,7.934,7.9402,35700.0
2009-02-05 11:55:00,12.68,12.72,12.67,12.72,36600.0,7.9465,7.9716,7.9402,7.9716,36600.0
2009-02-05 12:00:00,12.72,12.81,12.71,12.77,95100.0,7.9716,8.028,7.9653,8.0029,95100.0
2009-02-05 12:05:00,12.77,12.81,12.75,12.76,65600.0,8.0029,8.028,7.9904,7.9966,65600.0
2009-02-05 12:10:00,12.76,12.78,12.72,12.72,45500.0,7.9966,8.0092,7.9716,7.9716,45500.0
2009-02-05 12:15:00,12.72,12.73,12.67,12.67,33600.0,7.9716,7.9778,7.9402,7.9402,33600.0
2009-02-05 12:20:00,12.68,12.7,12.67,12.7,62600.0,7.9465,7.959,7.9402,7.959,62600.0
2009-02-05 12:25:00,12.71,12.72,12.67,12.68,25500.0,7.9653,7.9716,7.9402,7.9465,25500.0
2009-02-05 12:30:00,12.68,12.72,12.67,12.71,21000.0,7.9465,7.9716,7.9402,7.9653,21000.0
2009-02-05 12:35:00,12.7,12.73,12.7,12.71,39100.0,7.959,7.9778,7.959,7.9653,39100.0
2009-02-05 12:40:00,12.71,12.78,12.7,12.77,44400.0,7.9653,8.0092,7.959,8.0029,44400.0
2009-02-05 12:45:00,12.77,12.8,12.76,12.77,28700.0,8.0029,8.0217,7.9966,8.0029,28700.0
2009-02-05 12:50:00,12.76,12.77,12.68,12.7,51800.0,7.9966,8.0029,7.9465,7.959,51800.0
2009-02-05 12:55:00,12.7,12.78,12.69,12.77,57400.0,7.959,8.0092,7.9528,8.0029,57400.0
2009-02-05 13:00:00,12.77,12.81,12.74,12.75,44700.0,8.0029,8.028,7.9841,7.9904,44700.0
2009-02-05 13:05:00,12.75,12.8,12.72,12.8,52500.0,7.9904,8.0217,7.9716,8.0217,52500.0
2009-02-05 13:10:00,12.79,12.8,12.69,12.73,79600.0,8.0154,8.0217,7.9528,7.9778,79600.0
2009-02-05 13:15:00,12.72,12.76,12.68,12.7,43400.0,7.9716,7.9966,7.9465,7.959,43400.0
2009-02-05 13:20:00,12.7,12.7,12.62,12.62,25500.0,7.959,7.959,7.9089,7.9089,25500.0
2009-02-05 13:25:00,12.63,12.68,12.6,12.66,40200.0,7.9152,7.9465,7.8964,7.934,40200.0
2009-02-05 13:30:00,12.67,12.75,12.66,12.74,111200.0,7.9402,7.9904,7.934,7.9841,111200.0
2009-02-05 13:35:00,12.74,12.75,12.7,12.73,33000.0,7.9841,7.9904,7.959,7.9778,33000.0
2009-02-05 13:40:00,12.73,12.8,12.71,12.79,36700.0,7.9778,8.0217,7.9653,8.0154,36700.0
2009-02-05 13:45:00,12.79,12.79,12.75,12.76,43700.0,8.0154,8.0154,7.9904,7.9966,43700.0
2009-02-05 13:50:00,12.76,12.77,12.73,12.74,26700.0,7.9966,8.0029,7.9778,7.9841,26700.0
2009-02-05 13:55:00,12.75,12.75,12.68,12.7,40800.0,7.9904,7.9904,7.9465,7.959,40800.0
2009-02-05 14:00:00,12.69,12.79,12.69,12.79,55200.0,7.9528,8.0154,7.9528,8.0154,55200.0
2009-02-05 14:05:00,12.79,12.82,12.78,12.8,53400.0,8.0154,8.0342,8.0092,8.0217,53400.0
2009-02-05 14:10:00,12.8,12.8,12.75,12.78,20300.0,8.0217,8.0217,7.9904,8.0092,20300.0
2009-02-05 14:15:00,12.78,12.8,12.76,12.79,27800.0,8.0092,8.0217,7.9966,8.0154,27800.0
2009-02-05 14:20:00,12.79,12.89,12.78,12.85,81300.0,8.0154,8.0781,8.0092,8.0531,81300.0
2009-02-05 14:25:00,12.85,12.88,12.84,12.88,56600.0,8.0531,8.0719,8.0468,8.0719,56600.0
2009-02-05 14:30:00,12.89,12.9,12.79,12.81,80500.0,8.0781,8.0844,8.0154,8.028,80500.0
2009-02-05 14:35:00,12.81,12.88,12.8,12.85,71300.0,8.028,8.0719,8.0217,8.0531,71300.0
2009-02-05 14:40:00,12.83,12.84,12.79,12.82,84400.0,8.0405,8.0468,8.0154,8.0342,84400.0
2009-02-05 14:45:00,12.82,12.85,12.78,12.79,57100.0,8.0342,8.0531,8.0092,8.0154,57100.0
2009-02-05 14:50:00,12.79,12.79,12.67,12.71,85600.0,8.0154,8.0154,7.9402,7.9653,85600.0
2009-02-05 14:55:00,12.71,12.74,12.64,12.69,80000.0,7.9653,7.9841,7.9214,7.9528,80000.0
2009-02-05 15:00:00,12.68,12.73,12.64,12.64,43000.0,7.9465,7.9778,7.9214,7.9214,43000.0
2009-02-05 15:05:00,12.64,12.7,12.62,12.67,103800.0,7.9214,7.959,7.9089,7.9402,103800.0
2009-02-05 15:10:00,12.67,12.71,12.64,12.67,199800.0,7.9402,7.9653,7.9214,7.9402,199800.0
2009-02-05 15:15:00,12.67,12.71,12.64,12.64,111800.0,7.9402,7.9653,7.9214,7.9214,111800.0
2009-02-05 15:20:00,12.64,12.71,12.64,12.69,96800.0,7.9214,7.9653,7.9214,7.9528,96800.0
2009-02-05 15:25:00,12.69,12.79,12.68,12.78,71700.0,7.9528,8.0154,7.9465,8.0092,71700.0
2009-02-05 15:30:00,12.79,12.81,12.75,12.75,70300.0,8.0154,8.028,7.9904,7.9904,70300.0
2009-02-05 15:35:00,12.75,12.75,12.67,12.69,79400.0,7.9904,7.9904,7.9402,7.9528,79400.0
2009-02-05 15:40:00,12.69,12.72,12.67,12.7,161900.0,7.9528,7.9716,7.9402,7.959,161900.0
2009-02-05 15:45:00,12.69,12.7,12.63,12.65,125500.0,7.9528,7.959,7.9152,7.9277,125500.0
2009-02-05 15:50:00,12.66,12.71,12.64,12.7,169400.0,7.934,7.9653,7.9214,7.959,169400.0
2009-02-05 15:55:00,12.71,12.74,12.66,12.67,198800.0,7.9653,7.9841,7.934,7.9402,198800.0
2009-02-06 09:30:00,12.82,12.9,12.82,12.89,60100.0,8.0342,8.0844,8.0342,8.0781,60100.0
2009-02-06 09:35:00,12.89,13.1,12.89,13.0,84000.0,8.0781,8.2097,8.0781,8.1471,84000.0
2009-02-06 09:40:00,13.01,13.03,12.83,12.92,73400.0,8.1533,8.1659,8.0405,8.0969,73400.0
2009-02-06 09:45:00,12.92,12.97,12.89,12.89,51100.0,8.0969,8.1283,8.0781,8.0781,51100.0
2009-02-06 09:50:00,12.89,12.93,12.85,12.92,30300.0,8.0781,8.1032,8.0531,8.0969,30300.0
2009-02-06 09:55:00,12.93,12.93,12.86,12.88,64000.0,8.1032,8.1032,8.0593,8.0719,64000.0
2009-02-06 10:00:00,12.89,12.92,12.84,12.85,62400.0,8.0781,8.0969,8.0468,8.0531,62400.0
2009-02-06 10:05:00,12.85,12.86,12.79,12.81,48300.0,8.0531,8.0593,8.0154,8.028,48300.0
2009-02-06 10:10:00,12.82,12.87,12.8,12.82,67200.0,8.0342,8.0656,8.0217,8.0342,67200.0
2009-02-06 10:15:00,12.83,12.83,12.73,12.73,93100.0,8.0405,8.0405,7.9778,7.9778,93100.0
2009-02-06 10:20:00,12.73,12.75,12.7,12.74,55100.0,7.9778,7.9904,7.959,7.9841,55100.0
2009-02-06 10:25:00,12.74,12.82,12.74,12.78,58500.0,7.9841,8.0342,7.9841,8.0092,58500.0
2009-02-06 10:30:00,12.78,12.86,12.76,12.85,57300.0,8.0092,8.0593,7.9966,8.0531,57300.0
2009-02-06 10:35:00,12.85,12.86,12.8,12.83,35100.0,8.0531,8.0593,8.0217,8.0405,35100.0
2009-02-06 10:40:00,12.83,12.84,12.78,12.84,38100.0,8.0405,8.0468,8.0092,8.0468,38100.0
2009-02-06 10:45:00,12.84,12.85,12.81,12.81,28400.0,8.0468,8.0531,8.028,8.028,28400.0
2009-02-06 10:50:00,12.81,12.84,12.79,12.84,23500.0,8.028,8.0468,8.0154,8.0468,23500.0
2009-02-06 10:55:00,12.83,12.87,12.79,12.8,39900.0,8.0405,8.0656,8.0154,8.0217,39900.0
2009-02-06 11:00:00,12.81,12.84,12.81,12.83,26000.0,8.028,8.0468,8.028,8.0405,26000.0
2009-02-06 11:05:00,12.83,12.87,12.82,12.82,184900.0,8.0405,8.0656,8.0342,8.0342,184900.0
2009-02-06 11:10:00,12.82,12.85,12.8,12.85,80700.0,8.0342,8.0531,8.0217,8.0531,80700.0
2009-02-06 11:15:00,12.85,12.85,12.79,12.79,77600.0,8.0531,8.0531,8.0154,8.0154,77600.0
2009-02-06 11:20:00,12.79,12.79,12.74,12.74,47900.0,8.0154,8.0154,7.9841,7.9841,47900.0
2009-02-06 11:25:00,12.74,12.76,12.7,12.76,44700.0,7.9841,7.9966,7.959,7.9966,44700.0
2009-02-06 11:30:00,12.75,12.76,12.72,12.75,48100.0,7.9904,7.9966,7.9716,7.9904,48100.0
2009-02-06 11:35:00,12.76,12.78,12.74,12.74,46800.0,7.9966,8.0092,7.9841,7.9841,46800.0
2009-02-06 11:40:00,12.74,12.77,12.74,12.76,17100.0,7.9841,8.0029,7.9841,7.9966,17100.0
2009-02-06 11:45:00,12.76,12.77,12.71,12.75,27400.0,7.9966,8.0029,7.9653,7.9904,27400.0
2009-02-06 11:50:00,12.75,12.75,12.69,12.72,57200.0,7.9904,7.9904,7.9528,7.9716,57200.0
2009-02-06 11:55:00,12.72,12.74,12.71,12.71,37100.0,7.9716,7.9841,7.9653,7.9653,37100.0
2009-02-06 12:00:00,12.71,12.72,12.69,12.69,58200.0,7.9653,7.9716,7.9528,7.9528,58200.0
2009-02-06 12:05:00,12.69,12.75,12.69,12.75,74500.0,7.9528,7.9904,7.9528,7.9904,74500.0
2009-02-06 12:10:00,12.74,12.76,12.68,12.68,35500.0,7.9841,7.9966,7.9465,7.9465,35500.0
2009-02-06 12:15:00,12.69,12.69,12.66,12.67,37300.0,7.9528,7.9528,7.934,7.9402,37300.0
2009-02-06 12:20:00,12.66,12.74,12.66,12.71,40600.0,7.934,7.9841,7.934,7.9653,40600.0
2009-02-06 12:25:00,12.72,12.72,12.65,12.66,34500.0,7.9716,7.9716,7.9277,7.934,34500.0
2009-02-06 12:30:00,12.66,12.68,12.66,12.68,39700.0,7.934,7.9465,7.934,7.9465,39700.0
2009-02-06 12:35:00,12.68,12.72,12.67,12.7,33200.0,7.9465,7.9716,7.9402,7.959,33200.0
2009-02-06 12:40:00,12.7,12.71,12.66,12.66,21800.0,7.959,7.9653,7.934,7.934,21800.0
2009-02-06 12:45:00,12.67,12.67,12.62,12.62,22900.0,7.9402,7.9402,7.9089,7.9089,22900.0
2009-02-06 12:50:00,12.63,12.64,12.61,12.63,36200.0,7.9152,7.9214,7.9026,7.9152,36200.0
2009-02-06 12:55:00,12.63,12.67,12.63,12.65,24800.0,7.9152,7.9402,7.9152,7.9277,24800.0
2009-02-06 13:00:00,12.65,12.67,12.64,12.65,31000.0,7.9277,7.9402,7.9214,7.9277,31000.0
2009-02-06 13:05:00,12.64,12.71,12.64,12.69,50000.0,7.9214,7.9653,7.9214,7.9528,50000.0
2009-02-06 13:10:00,12.68,12.71,12.68,12.7,16300.0,7.9465,7.9653,7.9465,7.959,16300.0
2009-02-06 13:15:00,12.7,12.8,12.7,12.8,73100.0,7.959,8.0217,7.959,8.0217,73100.0
2009-02-06 13:20:00,12.8,12.81,12.74,12.76,109600.0,8.0217,8.028,7.9841,7.9966,109600.0
2009-02-06 13:25:00,12.76,12.78,12.75,12.78,59800.0,7.9966,8.0092,7.9904,8.0092,59800.0
2009-02-06 13:30:00,12.77,12.81,12.77,12.8,69100.0,8.0029,8.028,8.0029,8.0217,69100.0
2009-02-06 13:35:00,12.8,12.82,12.8,12.81,23200.0,8.0217,8.0342,8.0217,8.028,23200.0
2009-02-06 13:40:00,12.81,12.82,12.79,12.79,50900.0,8.028,8.0342,8.0154,8.0154,50900.0
2009-02-06 13:45:00,12.8,12.84,12.79,12.81,65500.0,8.0217,8.0468,8.0154,8.028,65500.0
2009-02-06 13:50:00,12.81,12.81,12.78,12.8,15100.0,8.028,8.028,8.0092,8.0217,15100.0
2009-02-06 13:55:00,12.8,12.82,12.8,12.81,19700.0,8.0217,8.0342,8.0217,8.028,19700.0
2009-02-06 14:00:00,12.8,12.81,12.74,12.74,58400.0,8.0217,8.028,7.9841,7.9841,58400.0
2009-02-06 14:05:00,12.74,12.76,12.74,12.76,20900.0,7.9841,7.9966,7.9841,7.9966,20900.0
2009-02-06 14:10:00,12.75,12.78,12.75,12.78,90300.0,7.9904,8.0092,7.9904,8.0092,90300.0
2009-02-06 14:15:00,12.78,12.81,12.73,12.78,157600.0,8.0092,8.028,7.9778,8.0092,157600.0
2009-02-06 14:20:00,12.78,12.81,12.77,12.79,47500.0,8.0092,8.028,8.0029,8.0154,47500.0
2009-02-06 14:25:00,12.79,12.85,12.79,12.85,43400.0,8.0154,8.0531,8.0154,8.0531,43400.0
2009-02-06 14:30:00,12.84,12.9,12.84,12.9,48700.0,8.0468,8.0844,8.0468,8.0844,48700.0
2009-02-06 14:35:00,12.9,12.92,12.88,12.89,97500.0,8.0844,8.0969,8.0719,8.0781,97500.0
2009-02-06 14:40:00,12.9,12.95,12.88,12.89,104400.0,8.0844,8.1157,8.0719,8.0781,104400.0
2009-02-06 14:45:00,12.89,12.91,12.89,12.91,40700.0,8.0781,8.0907,8.0781,8.0907,40700.0
2009-02-06 14:50:00,12.9,12.91,12.86,12.89,72900.0,8.0844,8.0907,8.0593,8.0781,72900.0
2009-02-06 14:55:00,12.88,12.95,12.88,12.93,49900.0,8.0719,8.1157,8.0719,8.1032,49900.0
2009-02-06 15:00:00,12.93,12.95,12.89,12.89,87000.0,8.1032,8.1157,8.0781,8.0781,87000.0
2009-02-06 15:05:00,12.9,12.95,12.89,12.93,71700.0,8.0844,8.1157,8.0781,8.1032,71700.0
2009-02-06 15:10:00,12.93,12.94,12.88,12.9,214700.0,8.1032,8.1095,8.0719,8.0844,214700.0
2009-02-06 15:15:00,12.9,12.91,12.89,12.89,52500.0,8.0844,8.0907,8.0781,8.0781,52500.0
2009-02-06 15:20:00,12.9,12.93,12.89,12.92,129800.0,8.0844,8.1032,8.0781,8.0969,129800.0
2009-02-06 15:25:00,12.91,12.93,12.88,12.92,138700.0,8.0907,8.1032,8.0719,8.0969,138700.0
2009-02-06 15:30:00,12.92,12.96,12.92,12.93,117700.0,8.0969,8.122,8.0969,8.1032,117700.0
2009-02-06 15:35:00,12.94,13.02,12.93,13.02,172300.0,8.1095,8.1596,8.1032,8.1596,172300.0
2009-02-06 15:40:00,13.02,13.1,13.02,13.06,316100.0,8.1596,8.2097,8.1596,8.1847,316100.0
2009-02-06 15:45:00,13.07,13.15,13.06,13.11,295500.0,8.1909,8.2411,8.1847,8.216,295500.0
2009-02-06 15:50:00,13.11,13.12,13.06,13.07,339600.0,8.216,8.2223,8.1847,8.1909,339600.0
2009-02-06 15:55:00,13.06,13.09,13.02,13.09,464000.0,8.1847,8.2035,8.1596,8.2035,464000.0
2009-02-09 09:30:00,13.1,13.19,13.02,13.02,51500.0,8.2097,8.2661,8.1596,8.1596,51500.0
2009-02-09 09:35:00,13.02,13.12,12.99,13.11,44800.0,8.1596,8.2223,8.1408,8.216,44800.0
2009-02-09 09:40:00,13.12,13.16,13.08,13.09,49500.0,8.2223,8.2473,8.1972,8.2035,49500.0
2009-02-09 09:45:00,13.09,13.17,13.08,13.17,99100.0,8.2035,8.2536,8.1972,8.2536,99100.0
2009-02-09 09:50:00,13.17,13.19,13.09,13.12,87100.0,8.2536,8.2661,8.2035,8.2223,87100.0
2009-02-09 09:55:00,13.13,13.13,13.05,13.08,51800.0,8.2285,8.2285,8.1784,8.1972,51800.0
2009-02-09 10:00:00,13.08,13.08,12.92,12.94,97000.0,8.1972,8.1972,8.0969,8.1095,97000.0
2009-02-09 10:05:00,12.94,12.97,12.91,12.96,103700.0,8.1095,8.1283,8.0907,8.122,103700.0
2009-02-09 10:10:00,12.96,13.0,12.92,12.92,57700.0,8.122,8.1471,8.0969,8.0969,57700.0
2009-02-09 10:15:00,12.93,12.96,12.92,12.93,32700.0,8.1032,8.122,8.0969,8.1032,32700.0
2009-02-09 10:20:00,12.94,12.98,12.93,12.97,19300.0,8.1095,8.1345,8.1032,8.1283,19300.0
2009-02-09 10:25:00,12.97,13.0,12.97,12.97,10100.0,8.1283,8.1471,8.1283,8.1283,10100.0
2009-02-09 10:30:00,12.97,12.98,12.92,12.94,85300.0,8.1283,8.1345,8.0969,8.1095,85300.0
2009-02-09 10:35:00,12.94,13.04,12.94,13.04,45800.0,8.1095,8.1721,8.1095,8.1721,45800.0
2009-02-09 10:40:00,13.05,13.09,13.03,13.07,24100.0,8.1784,8.2035,8.1659,8.1909,24100.0
2009-02-09 10:45:00,13.07,13.11,13.04,13.11,33000.0,8.1909,8.216,8.1721,8.216,33000.0
2009-02-09 10:50:00,13.1,13.1,13.05,13.05,17400.0,8.2097,8.2097,8.1784,8.1784,17400.0
2009-02-09 10:55:00,13.05,13.11,13.04,13.11,50400.0,8.1784,8.216,8.1721,8.216,50400.0
2009-02-09 11:00:00,13.12,13.12,13.04,13.04,38100.0,8.2223,8.2223,8.1721,8.1721,38100.0
2009-02-09 11:05:00,13.04,13.05,13.0,13.05,55000.0,8.1721,8.1784,8.1471,8.1784,55000.0
2009-02-09 11:10:00,13.05,13.07,13.03,13.04,45000.0,8.1784,8.1909,8.1659,8.1721,45000.0
2009-02-09 11:15:00,13.05,13.06,13.01,13.01,22400.0,8.1784,8.1847,8.1533,8.1533,22400.0
2009-02-09 11:20:00,13.01,13.04,13.01,13.01,46000.0,8.1533,8.1721,8.1533,8.1533,46000.0
2009-02-09 11:25:00,13.02,13.05,12.99,12.99,27600.0,8.1596,8.1784,8.1408,8.1408,27600.0
2009-02-09 11:30:00,12.99,13.01,12.96,12.98,55600.0,8.1408,8.1533,8.122,8.1345,55600.0
2009-02-09 11:35:00,12.98,13.01,12.97,13.0,41900.0,8.1345,8.1533,8.1283,8.1471,41900.0
2009-02-09 11:40:00,13.0,13.0,12.92,12.95,46900.0,8.1471,8.1471,8.0969,8.1157,46900.0
2009-02-09 11:45:00,12.95,12.97,12.94,12.95,18100.0,8.1157,8.1283,8.1095,8.1157,18100.0
2009-02-09 11:50:00,12.95,12.95,12.94,12.94,4100.0,8.1157,8.1157,8.1095,8.1095,4100.0
2009-02-09 11:55:00,12.95,12.98,12.95,12.97,15300.0,8.1157,8.1345,8.1157,8.1283,15300.0
2009-02-09 12:00:00,12.98,12.99,12.96,12.96,10700.0,8.1345,8.1408,8.122,8.122,10700.0
2009-02-09 12:05:00,12.96,12.97,12.94,12.96,19100.0,8.122,8.1283,8.1095,8.122,19100.0
2009-02-09 12:10:00,12.95,12.99,12.95,12.97,33400.0,8.1157,8.1408,8.1157,8.1283,33400.0
2009-02-09 12:15:00,12.97,13.04,12.97,13.02,34100.0,8.1283,8.1721,8.1283,8.1596,34100.0
2009-02-09 12:20:00,13.03,13.05,13.02,13.05,21900.0,8.1659,8.1784,8.1596,8.1784,21900.0
2009-02-09 12:25:00,13.05,13.1,13.03,13.09,42400.0,8.1784,8.2097,8.1659,8.2035,42400.0
2009-02-09 12:30:00,13.09,13.1,13.07,13.08,10800.0,8.2035,8.2097,8.1909,8.1972,10800.0
2009-02-09 12:35:00,13.08,13.09,13.06,13.07,10000.0,8.1972,8.2035,8.1847,8.1909,10000.0
2009-02-09 12:40:00,13.07,13.08,13.04,13.04,11900.0,8.1909,8.1972,8.1721,8.1721,11900.0
2009-02-09 12:45:00,13.04,13.08,13.04,13.07,36100.0,8.1721,8.1972,8.1721,8.1909,36100.0
2009-02-09 12:50:00,13.07,13.14,13.06,13.14,66800.0,8.1909,8.2348,8.1847,8.2348,66800.0
2009-02-09 12:55:00,13.13,13.14,13.11,13.12,17000.0,8.2285,8.2348,8.216,8.2223,17000.0
2009-02-09 13:00:00,13.13,13.15,13.11,13.14,25800.0,8.2285,8.2411,8.216,8.2348,25800.0
2009-02-09 13:05:00,13.14,13.15,13.14,13.15,25600.0,8.2348,8.2411,8.2348,8.2411,25600.0
2009-02-09 13:10:00,13.15,13.17,13.13,13.13,42400.0,8.2411,8.2536,8.2285,8.2285,42400.0
2009-02-09 13:15:00,13.14,13.16,13.11,13.11,37700.0,8.2348,8.2473,8.216,8.216,37700.0
2009-02-09 13:20:00,13.11,13.11,13.07,13.1,53300.0,8.216,8.216,8.1909,8.2097,53300.0
2009-02-09 13:25:00,13.09,13.1,13.08,13.09,22400.0,8.2035,8.2097,8.1972,8.2035,22400.0
2009-02-09 13:30:00,13.09,13.09,13.01,13.03,91800.0,8.2035,8.2035,8.1533,8.1659,91800.0
2009-02-09 13:35:00,13.02,13.08,13.0,13.08,45400.0,8.1596,8.1972,8.1471,8.1972,45400.0
2009-02-09 13:40:00,13.09,13.12,13.08,13.11,42900.0,8.2035,8.2223,8.1972,8.216,42900.0
2009-02-09 13:45:00,13.11,13.14,13.1,13.14,66100.0,8.216,8.2348,8.2097,8.2348,66100.0
2009-02-09 13:50:00,13.14,13.15,13.13,13.14,32700.0,8.2348,8.2411,8.2285,8.2348,32700.0
2009-02-09 13:55:00,13.14,13.17,13.13,13.16,37200.0,8.2348,8.2536,8.2285,8.2473,37200.0
2009-02-09 14:00:00,13.17,13.2,13.16,13.19,62100.0,8.2536,8.2724,8.2473,8.2661,62100.0
2009-02-09 14:05:00,13.19,13.19,13.17,13.19,27200.0,8.2661,8.2661,8.2536,8.2661,27200.0
2009-02-09 14:10:00,13.19,13.19,13.12,13.12,72900.0,8.2661,8.2661,8.2223,8.2223,72900.0
2009-02-09 14:15:00,13.12,13.12,13.08,13.12,29500.0,8.2223,8.2223,8.1972,8.2223,29500.0
2009-02-09 14:20:00,13.11,13.17,13.11,13.15,75200.0,8.216,8.2536,8.216,8.2411,75200.0
2009-02-09 14:25:00,13.16,13.16,13.11,13.12,62500.0,8.2473,8.2473,8.216,8.2223,62500.0
2009-02-09 14:30:00,13.13,13.13,13.1,13.12,79900.0,8.2285,8.2285,8.2097,8.2223,79900.0
2009-02-09 14:35:00,13.13,13.15,13.12,13.15,30300.0,8.2285,8.2411,8.2223,8.2411,30300.0
2009-02-09 14:40:00,13.15,13.15,13.11,13.11,31600.0,8.2411,8.2411,8.216,8.216,31600.0
2009-02-09 14:45:00,13.11,13.13,13.08,13.12,44000.0,8.216,8.2285,8.1972,8.2223,44000.0
2009-02-09 14:50:00,13.13,13.15,13.12,13.14,31700.0,8.2285,8.2411,8.2223,8.2348,31700.0
2009-02-09 14:55:00,13.14,13.18,13.13,13.18,59000.0,8.2348,8.2599,8.2285,8.2599,59000.0
2009-02-09 15:00:00,13.17,13.18,13.16,13.17,40300.0,8.2536,8.2599,8.2473,8.2536,40300.0
2009-02-09 15:05:00,13.18,13.19,13.17,13.18,66500.0,8.2599,8.2661,8.2536,8.2599,66500.0
2009-02-09 15:10:00,13.18,13.22,13.16,13.22,83100.0,8.2599,8.2849,8.2473,8.2849,83100.0
2009-02-09 15:15:00,13.22,13.24,13.2,13.22,38000.0,8.2849,8.2975,8.2724,8.2849,38000.0
2009-02-09 15:20:00,13.22,13.3,13.21,13.29,96700.0,8.2849,8.3351,8.2787,8.3288,96700.0
2009-02-09 15:25:00,13.29,13.32,13.29,13.31,59300.0,8.3288,8.3476,8.3288,8.3413,59300.0
2009-02-09 15:30:00,13.32,13.35,13.28,13.28,54700.0,8.3476,8.3664,8.3225,8.3225,54700.0
2009-02-09 15:35:00,13.29,13.3,13.26,13.26,111700.0,8.3288,8.3351,8.31,8.31,111700.0
2009-02-09 15:40:00,13.25,13.27,13.24,13.25,68200.0,8.3037,8.3163,8.2975,8.3037,68200.0
2009-02-09 15:45:00,13.25,13.26,13.21,13.25,110700.0,8.3037,8.31,8.2787,8.3037,110700.0
2009-02-09 15:50:00,13.24,13.26,13.24,13.26,82900.0,8.2975,8.31,8.2975,8.31,82900.0
2009-02-09 15:55:00,13.26,13.26,13.22,13.24,264100.0,8.31,8.31,8.2849,8.2975,264100.0
2009-02-10 09:30:00,13.01,13.14,12.94,12.97,59700.0,8.1533,8.2348,8.1095,8.1283,59700.0
2009-02-10 09:35:00,12.97,12.98,12.85,12.89,61200.0,8.1283,8.1345,8.0531,8.0781,61200.0
2009-02-10 09:40:00,12.89,12.99,12.89,12.94,56400.0,8.0781,8.1408,8.0781,8.1095,56400.0
2009-02-10 09:45:00,12.95,13.0,12.95,12.96,67800.0,8.1157,8.1471,8.1157,8.122,67800.0
2009-02-10 09:50:00,12.96,12.99,12.94,12.98,41400.0,8.122,8.1408,8.1095,8.1345,41400.0
2009-02-10 09:55:00,12.98,13.0,12.92,12.96,64700.0,8.1345,8.1471,8.0969,8.122,64700.0
2009-02-10 10:00:00,12.96,13.03,12.93,13.02,78300.0,8.122,8.1659,8.1032,8.1596,78300.0
2009-02-10 10:05:00,13.01,13.02,12.97,12.99,23800.0,8.1533,8.1596,8.1283,8.1408,23800.0
2009-02-10 10:10:00,12.99,13.02,12.96,13.02,68700.0,8.1408,8.1596,8.122,8.1596,68700.0
2009-02-10 10:15:00,13.02,13.04,12.95,12.95,47500.0,8.1596,8.1721,8.1157,8.1157,47500.0
2009-02-10 10:20:00,12.96,12.96,12.84,12.91,54300.0,8.122,8.122,8.0468,8.0907,54300.0
2009-02-10 10:25:00,12.91,12.91,12.84,12.86,55400.0,8.0907,8.0907,8.0468,8.0593,55400.0
2009-02-10 10:30:00,12.86,12.93,12.84,12.88,37300.0,8.0593,8.1032,8.0468,8.0719,37300.0
2009-02-10 10:35:00,12.88,12.88,12.85,12.86,35400.0,8.0719,8.0719,8.0531,8.0593,35400.0
2009-02-10 10:40:00,12.87,12.9,12.85,12.86,35400.0,8.0656,8.0844,8.0531,8.0593,35400.0
2009-02-10 10:45:00,12.86,12.93,12.86,12.92,25500.0,8.0593,8.1032,8.0593,8.0969,25500.0
2009-02-10 10:50:00,12.92,12.95,12.92,12.94,30000.0,8.0969,8.1157,8.0969,8.1095,30000.0
2009-02-10 10:55:00,12.94,12.97,12.93,12.96,32500.0,8.1095,8.1283,8.1032,8.122,32500.0
2009-02-10 11:00:00,12.96,13.09,12.96,12.99,105000.0,8.122,8.2035,8.122,8.1408,105000.0
2009-02-10 11:05:00,12.99,13.01,12.7,12.78,178700.0,8.1408,8.1533,7.959,8.0092,178700.0
2009-02-10 11:10:00,12.78,12.82,12.74,12.8,97700.0,8.0092,8.0342,7.9841,8.0217,97700.0
2009-02-10 11:15:00,12.79,12.9,12.77,12.9,89100.0,8.0154,8.0844,8.0029,8.0844,89100.0
2009-02-10 11:20:00,12.9,12.96,12.79,12.8,105600.0,8.0844,8.122,8.0154,8.0217,105600.0
2009-02-10 11:25:00,12.8,12.92,12.76,12.9,217500.0,8.0217,8.0969,7.9966,8.0844,217500.0
2009-02-10 11:30:00,12.89,12.9,12.61,12.62,230000.0,8.0781,8.0844,7.9026,7.9089,230000.0
2009-02-10 11:35:00,12.61,12.73,12.58,12.65,145400.0,7.9026,7.9778,7.8838,7.9277,145400.0
2009-02-10 11:40:00,12.65,12.74,12.62,12.74,100400.0,7.9277,7.9841,7.9089,7.9841,100400.0
2009-02-10 11:45:00,12.74,12.75,12.61,12.72,76300.0,7.9841,7.9904,7.9026,7.9716,76300.0
2009-02-10 11:50:00,12.72,12.82,12.69,12.76,106000.0,7.9716,8.0342,7.9528,7.9966,106000.0
2009-02-10 11:55:00,12.76,12.78,12.67,12.71,52600.0,7.9966,8.0092,7.9402,7.9653,52600.0
2009-02-10 12:00:00,12.71,12.75,12.68,12.71,47500.0,7.9653,7.9904,7.9465,7.9653,47500.0
2009-02-10 12:05:00,12.7,12.71,12.6,12.61,35200.0,7.959,7.9653,7.8964,7.9026,35200.0
2009-02-10 12:10:00,12.61,12.7,12.61,12.66,54000.0,7.9026,7.959,7.9026,7.934,54000.0
2009-02-10 12:15:00,12.66,12.7,12.63,12.64,34500.0,7.934,7.959,7.9152,7.9214,34500.0
2009-02-10 12:20:00,12.63,12.67,12.59,12.66,66600.0,7.9152,7.9402,7.8901,7.934,66600.0
2009-02-10 12:25:00,12.65,12.68,12.58,12.62,45600.0,7.9277,7.9465,7.8838,7.9089,45600.0
2009-02-10 12:30:00,12.62,12.66,12.56,12.58,121700.0,7.9089,7.934,7.8713,7.8838,121700.0
2009-02-10 12:35:00,12.58,12.6,12.53,12.54,143100.0,7.8838,7.8964,7.8525,7.8588,143100.0
2009-02-10 12:40:00,12.54,12.57,12.53,12.55,57200.0,7.8588,7.8776,7.8525,7.865,57200.0
2009-02-10 12:45:00,12.55,12.59,12.52,12.59,29500.0,7.865,7.8901,7.8462,7.8901,29500.0
2009-02-10 12:50:00,12.58,12.62,12.57,12.58,23700.0,7.8838,7.9089,7.8776,7.8838,23700.0
2009-02-10 12:55:00,12.57,12.59,12.53,12.54,23200.0,7.8776,7.8901,7.8525,7.8588,23200.0
2009-02-10 13:00:00,12.53,12.54,12.47,12.5,38500.0,7.8525,7.8588,7.8149,7.8337,38500.0
2009-02-10 13:05:00,12.49,12.49,12.36,12.38,154500.0,7.8274,7.8274,7.746,7.7585,154500.0
2009-02-10 13:10:00,12.39,12.44,12.35,12.43,36800.0,7.7648,7.7961,7.7397,7.7898,36800.0
2009-02-10 13:15:00,12.43,12.44,12.35,12.36,32600.0,7.7898,7.7961,7.7397,7.746,32600.0
2009-02-10 13:20:00,12.36,12.36,12.25,12.28,216500.0,7.746,7.746,7.677,7.6958,216500.0
2009-02-10 13:25:00,12.28,12.36,12.22,12.33,77400.0,7.6958,7.746,7.6582,7.7272,77400.0
2009-02-10 13:30:00,12.33,12.36,12.32,12.36,78700.0,7.7272,7.746,7.7209,7.746,78700.0
2009-02-10 13:35:00,12.36,12.41,12.35,12.4,40500.0,7.746,7.7773,7.7397,7.771,40500.0
2009-02-10 13:40:00,12.4,12.41,12.37,12.41,26500.0,7.771,7.7773,7.7522,7.7773,26500.0
2009-02-10 13:45:00,12.41,12.41,12.37,12.38,30500.0,7.7773,7.7773,7.7522,7.7585,30500.0
2009-02-10 13:50:00,12.38,12.38,12.35,12.35,34600.0,7.7585,7.7585,7.7397,7.7397,34600.0
2009-02-10 13:55:00,12.35,12.37,12.33,12.35,31300.0,7.7397,7.7522,7.7272,7.7397,31300.0
2009-02-10 14:00:00,12.35,12.4,12.34,12.39,57500.0,7.7397,7.771,7.7334,7.7648,57500.0
2009-02-10 14:05:00,12.39,12.4,12.35,12.35,38700.0,7.7648,7.771,7.7397,7.7397,38700.0
2009-02-10 14:10:00,12.35,12.36,12.31,12.32,33300.0,7.7397,7.746,7.7146,7.7209,33300.0
2009-02-10 14:15:00,12.32,12.33,12.29,12.31,56000.0,7.7209,7.7272,7.7021,7.7146,56000.0
2009-02-10 14:20:00,12.31,12.32,12.24,12.27,68500.0,7.7146,7.7209,7.6708,7.6896,68500.0
2009-02-10 14:25:00,12.28,12.31,12.25,12.29,170700.0,7.6958,7.7146,7.677,7.7021,170700.0
2009-02-10 14:30:00,12.29,12.32,12.25,12.31,83100.0,7.7021,7.7209,7.677,7.7146,83100.0
2009-02-10 14:35:00,12.31,12.35,12.27,12.34,126500.0,7.7146,7.7397,7.6896,7.7334,126500.0
2009-02-10 14:40:00,12.34,12.38,12.34,12.35,73000.0,7.7334,7.7585,7.7334,7.7397,73000.0
2009-02-10 14:45:00,12.35,12.42,12.34,12.39,79400.0,7.7397,7.7836,7.7334,7.7648,79400.0
2009-02-10 14:50:00,12.39,12.41,12.29,12.29,91300.0,7.7648,7.7773,7.7021,7.7021,91300.0
2009-02-10 14:55:00,12.3,12.32,12.24,12.25,80100.0,7.7084,7.7209,7.6708,7.677,80100.0
2009-02-10 15:00:00,12.26,12.36,12.26,12.34,69000.0,7.6833,7.746,7.6833,7.7334,69000.0
2009-02-10 15:05:00,12.33,12.33,12.26,12.27,67400.0,7.7272,7.7272,7.6833,7.6896,67400.0
2009-02-10 15:10:00,12.27,12.29,12.15,12.17,83600.0,7.6896,7.7021,7.6144,7.6269,83600.0
2009-02-10 15:15:00,12.17,12.2,12.12,12.14,118600.0,7.6269,7.6457,7.5956,7.6081,118600.0
2009-02-10 15:20:00,12.14,12.26,12.13,12.26,240500.0,7.6081,7.6833,7.6018,7.6833,240500.0
2009-02-10 15:25:00,12.27,12.29,12.23,12.24,131300.0,7.6896,7.7021,7.6645,7.6708,131300.0
2009-02-10 15:30:00,12.24,12.25,12.19,12.19,116100.0,7.6708,7.677,7.6394,7.6394,116100.0
2009-02-10 15:35:00,12.2,12.23,12.1,12.12,295500.0,7.6457,7.6645,7.583,7.5956,295500.0
2009-02-10 15:40:00,12.11,12.21,12.07,12.21,534300.0,7.5893,7.652,7.5642,7.652,534300.0
2009-02-10 15:45:00,12.2,12.31,12.17,12.27,413900.0,7.6457,7.7146,7.6269,7.6896,413900.0
2009-02-10 15:50:00,12.27,12.3,12.15,12.15,493500.0,7.6896,7.7084,7.6144,7.6144,493500.0
2009-02-10 15:55:00,12.15,12.18,12.12,12.17,652000.0,7.6144,7.6332,7.5956,7.6269,652000.0
2009-02-11 09:30:00,12.5,12.58,12.35,12.44,72700.0,7.8337,7.8838,7.7397,7.7961,72700.0
2009-02-11 09:35:00,12.45,12.59,12.41,12.56,96100.0,7.8024,7.8901,7.7773,7.8713,96100.0
2009-02-11 09:40:00,12.57,12.64,12.55,12.62,145100.0,7.8776,7.9214,7.865,7.9089,145100.0
2009-02-11 09:45:00,12.63,12.74,12.61,12.71,87600.0,7.9152,7.9841,7.9026,7.9653,87600.0
2009-02-11 09:50:00,12.71,12.71,12.63,12.67,66000.0,7.9653,7.9653,7.9152,7.9402,66000.0
2009-02-11 09:55:00,12.66,12.74,12.65,12.71,101800.0,7.934,7.9841,7.9277,7.9653,101800.0
2009-02-11 10:00:00,12.7,12.72,12.65,12.66,82800.0,7.959,7.9716,7.9277,7.934,82800.0
2009-02-11 10:05:00,12.66,12.66,12.54,12.55,150400.0,7.934,7.934,7.8588,7.865,150400.0
2009-02-11 10:10:00,12.55,12.58,12.53,12.55,57600.0,7.865,7.8838,7.8525,7.865,57600.0
2009-02-11 10:15:00,12.54,12.55,12.5,12.5,60200.0,7.8588,7.865,7.8337,7.8337,60200.0
2009-02-11 10:20:00,12.51,12.53,12.48,12.53,55800.0,7.84,7.8525,7.8212,7.8525,55800.0
2009-02-11 10:25:00,12.53,12.54,12.48,12.51,55000.0,7.8525,7.8588,7.8212,7.84,55000.0
2009-02-11 10:30:00,12.51,12.53,12.46,12.49,71100.0,7.84,7.8525,7.8086,7.8274,71100.0
2009-02-11 10:35:00,12.49,12.56,12.48,12.54,172800.0,7.8274,7.8713,7.8212,7.8588,172800.0
2009-02-11 10:40:00,12.53,12.58,12.52,12.55,84400.0,7.8525,7.8838,7.8462,7.865,84400.0
2009-02-11 10:45:00,12.56,12.59,12.53,12.56,36900.0,7.8713,7.8901,7.8525,7.8713,36900.0
2009-02-11 10:50:00,12.56,12.58,12.52,12.52,91900.0,7.8713,7.8838,7.8462,7.8462,91900.0
2009-02-11 10:55:00,12.52,12.58,12.5,12.57,89600.0,7.8462,7.8838,7.8337,7.8776,89600.0
2009-02-11 11:00:00,12.56,12.59,12.54,12.58,78800.0,7.8713,7.8901,7.8588,7.8838,78800.0
2009-02-11 11:05:00,12.58,12.61,12.5,12.55,96600.0,7.8838,7.9026,7.8337,7.865,96600.0
2009-02-11 11:10:00,12.55,12.6,12.54,12.56,207600.0,7.865,7.8964,7.8588,7.8713,207600.0
2009-02-11 11:15:00,12.56,12.61,12.55,12.59,67900.0,7.8713,7.9026,7.865,7.8901,67900.0
2009-02-11 11:20:00,12.6,12.61,12.55,12.56,111900.0,7.8964,7.9026,7.865,7.8713,111900.0
2009-02-11 11:25:00,12.56,12.6,12.54,12.58,30400.0,7.8713,7.8964,7.8588,7.8838,30400.0
2009-02-11 11:30:00,12.58,12.6,12.54,12.54,64400.0,7.8838,7.8964,7.8588,7.8588,64400.0
2009-02-11 11:35:00,12.54,12.56,12.53,12.54,31100.0,7.8588,7.8713,7.8525,7.8588,31100.0
2009-02-11 11:40:00,12.54,12.54,12.5,12.53,44400.0,7.8588,7.8588,7.8337,7.8525,44400.0
2009-02-11 11:45:00,12.53,12.55,12.5,12.51,54900.0,7.8525,7.865,7.8337,7.84,54900.0
2009-02-11 11:50:00,12.52,12.54,12.5,12.53,42200.0,7.8462,7.8588,7.8337,7.8525,42200.0
2009-02-11 11:55:00,12.53,12.53,12.5,12.51,18000.0,7.8525,7.8525,7.8337,7.84,18000.0
2009-02-11 12:00:00,12.51,12.52,12.51,12.52,12100.0,7.84,7.8462,7.84,7.8462,12100.0
2009-02-11 12:05:00,12.52,12.53,12.5,12.52,32000.0,7.8462,7.8525,7.8337,7.8462,32000.0
2009-02-11 12:10:00,12.53,12.53,12.49,12.5,47000.0,7.8525,7.8525,7.8274,7.8337,47000.0
2009-02-11 12:15:00,12.5,12.52,12.49,12.52,62600.0,7.8337,7.8462,7.8274,7.8462,62600.0
2009-02-11 12:20:00,12.51,12.54,12.51,12.52,22900.0,7.84,7.8588,7.84,7.8462,22900.0
2009-02-11 12:25:00,12.53,12.54,12.51,12.54,15900.0,7.8525,7.8588,7.84,7.8588,15900.0
2009-02-11 12:30:00,12.53,12.54,12.5,12.52,21000.0,7.8525,7.8588,7.8337,7.8462,21000.0
2009-02-11 12:35:00,12.52,12.56,12.5,12.56,29800.0,7.8462,7.8713,7.8337,7.8713,29800.0
2009-02-11 12:40:00,12.57,12.59,12.55,12.56,23000.0,7.8776,7.8901,7.865,7.8713,23000.0
2009-02-11 12:45:00,12.56,12.57,12.54,12.54,28800.0,7.8713,7.8776,7.8588,7.8588,28800.0
2009-02-11 12:50:00,12.54,12.56,12.54,12.54,8200.0,7.8588,7.8713,7.8588,7.8588,8200.0
2009-02-11 12:55:00,12.53,12.54,12.5,12.51,43400.0,7.8525,7.8588,7.8337,7.84,43400.0
2009-02-11 13:00:00,12.52,12.55,12.5,12.54,49600.0,7.8462,7.865,7.8337,7.8588,49600.0
2009-02-11 13:05:00,12.54,12.55,12.49,12.5,74100.0,7.8588,7.865,7.8274,7.8337,74100.0
2009-02-11 13:10:00,12.5,12.56,12.5,12.56,29900.0,7.8337,7.8713,7.8337,7.8713,29900.0
2009-02-11 13:15:00,12.56,12.56,12.54,12.55,20600.0,7.8713,7.8713,7.8588,7.865,20600.0
2009-02-11 13:20:00,12.56,12.57,12.53,12.54,35600.0,7.8713,7.8776,7.8525,7.8588,35600.0
2009-02-11 13:25:00,12.54,12.56,12.52,12.56,8500.0,7.8588,7.8713,7.8462,7.8713,8500.0
2009-02-11 13:30:00,12.56,12.56,12.52,12.53,32000.0,7.8713,7.8713,7.8462,7.8525,32000.0
2009-02-11 13:35:00,12.53,12.53,12.5,12.5,44200.0,7.8525,7.8525,7.8337,7.8337,44200.0
2009-02-11 13:40:00,12.5,12.51,12.47,12.47,54400.0,7.8337,7.84,7.8149,7.8149,54400.0
2009-02-11 13:45:00,12.47,12.47,12.41,12.42,39600.0,7.8149,7.8149,7.7773,7.7836,39600.0
2009-02-11 13:50:00,12.43,12.49,12.42,12.48,47900.0,7.7898,7.8274,7.7836,7.8212,47900.0
2009-02-11 13:55:00,12.48,12.5,12.46,12.47,32600.0,7.8212,7.8337,7.8086,7.8149,32600.0
2009-02-11 14:00:00,12.47,12.52,12.47,12.52,29200.0,7.8149,7.8462,7.8149,7.8462,29200.0
2009-02-11 14:05:00,12.51,12.52,12.49,12.52,31000.0,7.84,7.8462,7.8274,7.8462,31000.0
2009-02-11 14:10:00,12.52,12.53,12.46,12.47,23800.0,7.8462,7.8525,7.8086,7.8149,23800.0
2009-02-11 14:15:00,12.47,12.47,12.41,12.44,34400.0,7.8149,7.8149,7.7773,7.7961,34400.0
2009-02-11 14:20:00,12.44,12.46,12.38,12.45,47400.0,7.7961,7.8086,7.7585,7.8024,47400.0
2009-02-11 14:25:00,12.46,12.54,12.46,12.52,54700.0,7.8086,7.8588,7.8086,7.8462,54700.0
2009-02-11 14:30:00,12.52,12.55,12.51,12.53,39000.0,7.8462,7.865,7.84,7.8525,39000.0
2009-02-11 14:35:00,12.53,12.62,12.53,12.59,45000.0,7.8525,7.9089,7.8525,7.8901,45000.0
2009-02-11 14:40:00,12.59,12.62,12.58,12.6,30500.0,7.8901,7.9089,7.8838,7.8964,30500.0
2009-02-11 14:45:00,12.6,12.61,12.56,12.57,31200.0,7.8964,7.9026,7.8713,7.8776,31200.0
2009-02-11 14:50:00,12.58,12.7,12.56,12.66,117900.0,7.8838,7.959,7.8713,7.934,117900.0
2009-02-11 14:55:00,12.67,12.75,12.65,12.71,70800.0,7.9402,7.9904,7.9277,7.9653,70800.0
2009-02-11 15:00:00,12.71,12.73,12.67,12.67,67900.0,7.9653,7.9778,7.9402,7.9402,67900.0
2009-02-11 15:05:00,12.68,12.74,12.68,12.73,60800.0,7.9465,7.9841,7.9465,7.9778,60800.0
2009-02-11 15:10:00,12.72,12.78,12.72,12.78,36400.0,7.9716,8.0092,7.9716,8.0092,36400.0
2009-02-11 15:15:00,12.77,12.82,12.75,12.76,84200.0,8.0029,8.0342,7.9904,7.9966,84200.0
2009-02-11 15:20:00,12.76,12.76,12.7,12.73,43700.0,7.9966,7.9966,7.959,7.9778,43700.0
2009-02-11 15:25:00,12.74,12.74,12.68,12.72,40200.0,7.9841,7.9841,7.9465,7.9716,40200.0
2009-02-11 15:30:00,12.72,12.76,12.63,12.63,74800.0,7.9716,7.9966,7.9152,7.9152,74800.0
2009-02-11 15:35:00,12.63,12.68,12.63,12.66,60200.0,7.9152,7.9465,7.9152,7.934,60200.0
2009-02-11 15:40:00,12.66,12.69,12.65,12.69,127400.0,7.934,7.9528,7.9277,7.9528,127400.0
2009-02-11 15:45:00,12.69,12.72,12.67,12.68,146100.0,7.9528,7.9716,7.9402,7.9465,146100.0
2009-02-11 15:50:00,12.68,12.73,12.67,12.73,191700.0,7.9465,7.9778,7.9402,7.9778,191700.0
2009-02-11 15:55:00,12.73,12.8,12.73,12.79,413000.0,7.9778,8.0217,7.9778,8.0154,413000.0
2009-02-12 09:30:00,12.56,12.63,11.62,12.63,78500.0,7.8713,7.9152,7.2822,7.9152,78500.0
2009-02-12 09:35:00,12.63,12.86,12.61,12.85,131200.0,7.9152,8.0593,7.9026,8.0531,131200.0
2009-02-12 09:40:00,12.84,12.9,12.76,12.81,151500.0,8.0468,8.0844,7.9966,8.028,151500.0
2009-02-12 09:45:00,12.82,12.86,12.79,12.82,94000.0,8.0342,8.0593,8.0154,8.0342,94000.0
2009-02-12 09:50:00,12.82,12.83,12.67,12.76,99000.0,8.0342,8.0405,7.9402,7.9966,99000.0
2009-02-12 09:55:00,12.76,12.88,12.71,12.85,117500.0,7.9966,8.0719,7.9653,8.0531,117500.0
2009-02-12 10:00:00,12.84,12.86,12.77,12.84,99200.0,8.0468,8.0593,8.0029,8.0468,99200.0
2009-02-12 10:05:00,12.83,12.93,12.82,12.93,82700.0,8.0405,8.1032,8.0342,8.1032,82700.0
2009-02-12 10:10:00,12.92,13.0,12.92,12.95,72000.0,8.0969,8.1471,8.0969,8.1157,72000.0
2009-02-12 10:15:00,12.94,12.95,12.86,12.9,71600.0,8.1095,8.1157,8.0593,8.0844,71600.0
2009-02-12 10:20:00,12.9,12.99,12.86,12.97,84400.0,8.0844,8.1408,8.0593,8.1283,84400.0
2009-02-12 10:25:00,12.97,13.0,12.9,12.98,60700.0,8.1283,8.1471,8.0844,8.1345,60700.0
2009-02-12 10:30:00,12.98,12.98,12.85,12.88,87500.0,8.1345,8.1345,8.0531,8.0719,87500.0
2009-02-12 10:35:00,12.88,12.9,12.86,12.88,66700.0,8.0719,8.0844,8.0593,8.0719,66700.0
2009-02-12 10:40:00,12.88,12.96,12.86,12.96,59600.0,8.0719,8.122,8.0593,8.122,59600.0
2009-02-12 10:45:00,12.97,13.05,12.97,13.03,105500.0,8.1283,8.1784,8.1283,8.1659,105500.0
2009-02-12 10:50:00,13.03,13.08,13.02,13.05,158100.0,8.1659,8.1972,8.1596,8.1784,158100.0
2009-02-12 10:55:00,13.05,13.05,12.95,12.97,95500.0,8.1784,8.1784,8.1157,8.1283,95500.0
2009-02-12 11:00:00,12.98,12.99,12.87,12.88,102500.0,8.1345,8.1408,8.0656,8.0719,102500.0
2009-02-12 11:05:00,12.88,12.92,12.88,12.88,61800.0,8.0719,8.0969,8.0719,8.0719,61800.0
2009-02-12 11:10:00,12.88,12.89,12.78,12.78,159700.0,8.0719,8.0781,8.0092,8.0092,159700.0
2009-02-12 11:15:00,12.78,12.8,12.74,12.78,108300.0,8.0092,8.0217,7.9841,8.0092,108300.0
2009-02-12 11:20:00,12.78,12.81,12.76,12.81,87300.0,8.0092,8.028,7.9966,8.028,87300.0
2009-02-12 11:25:00,12.81,12.85,12.81,12.83,58100.0,8.028,8.0531,8.028,8.0405,58100.0
2009-02-12 11:30:00,12.83,12.92,12.83,12.87,77100.0,8.0405,8.0969,8.0405,8.0656,77100.0
2009-02-12 11:35:00,12.87,12.88,12.83,12.87,48000.0,8.0656,8.0719,8.0405,8.0656,48000.0
2009-02-12 11:40:00,12.87,12.96,12.87,12.94,58000.0,8.0656,8.122,8.0656,8.1095,58000.0
2009-02-12 11:45:00,12.94,12.96,12.89,12.9,49600.0,8.1095,8.122,8.0781,8.0844,49600.0
2009-02-12 11:50:00,12.89,12.9,12.84,12.85,46800.0,8.0781,8.0844,8.0468,8.0531,46800.0
2009-02-12 11:55:00,12.85,12.86,12.81,12.81,36400.0,8.0531,8.0593,8.028,8.028,36400.0
2009-02-12 12:00:00,12.81,12.85,12.78,12.84,77100.0,8.028,8.0531,8.0092,8.0468,77100.0
2009-02-12 12:05:00,12.83,12.86,12.83,12.84,24600.0,8.0405,8.0593,8.0405,8.0468,24600.0
2009-02-12 12:10:00,12.84,12.84,12.81,12.82,18000.0,8.0468,8.0468,8.028,8.0342,18000.0
2009-02-12 12:15:00,12.82,12.85,12.82,12.83,27700.0,8.0342,8.0531,8.0342,8.0405,27700.0
2009-02-12 12:20:00,12.84,12.85,12.83,12.85,20700.0,8.0468,8.0531,8.0405,8.0531,20700.0
2009-02-12 12:25:00,12.85,12.92,12.84,12.9,36900.0,8.0531,8.0969,8.0468,8.0844,36900.0
2009-02-12 12:30:00,12.9,12.91,12.85,12.85,15100.0,8.0844,8.0907,8.0531,8.0531,15100.0
2009-02-12 12:35:00,12.85,12.86,12.84,12.85,15300.0,8.0531,8.0593,8.0468,8.0531,15300.0
2009-02-12 12:40:00,12.85,12.85,12.83,12.84,24600.0,8.0531,8.0531,8.0405,8.0468,24600.0
2009-02-12 12:45:00,12.84,12.85,12.8,12.82,24200.0,8.0468,8.0531,8.0217,8.0342,24200.0
2009-02-12 12:50:00,12.82,12.84,12.81,12.84,23600.0,8.0342,8.0468,8.028,8.0468,23600.0
2009-02-12 12:55:00,12.84,12.86,12.8,12.8,14200.0,8.0468,8.0593,8.0217,8.0217,14200.0
2009-02-12 13:00:00,12.81,12.81,12.76,12.78,76100.0,8.028,8.028,7.9966,8.0092,76100.0
2009-02-12 13:05:00,12.78,12.81,12.77,12.81,69800.0,8.0092,8.028,8.0029,8.028,69800.0
2009-02-12 13:10:00,12.81,12.86,12.79,12.82,77200.0,8.028,8.0593,8.0154,8.0342,77200.0
2009-02-12 13:15:00,12.82,12.82,12.77,12.78,114100.0,8.0342,8.0342,8.0029,8.0092,114100.0
2009-02-12 13:20:00,12.77,12.8,12.75,12.76,44400.0,8.0029,8.0217,7.9904,7.9966,44400.0
2009-02-12 13:25:00,12.75,12.81,12.74,12.78,45900.0,7.9904,8.028,7.9841,8.0092,45900.0
2009-02-12 13:30:00,12.78,12.81,12.77,12.77,34300.0,8.0092,8.028,8.0029,8.0029,34300.0
2009-02-12 13:35:00,12.76,12.78,12.69,12.7,36600.0,7.9966,8.0092,7.9528,7.959,36600.0
2009-02-12 13:40:00,12.7,12.77,12.7,12.75,35600.0,7.959,8.0029,7.959,7.9904,35600.0
2009-02-12 13:45:00,12.74,12.75,12.71,12.74,40100.0,7.9841,7.9904,7.9653,7.9841,40100.0
2009-02-12 13:50:00,12.74,12.78,12.74,12.78,43900.0,7.9841,8.0092,7.9841,8.0092,43900.0
2009-02-12 13:55:00,12.79,12.82,12.75,12.82,69100.0,8.0154,8.0342,7.9904,8.0342,69100.0
2009-02-12 14:00:00,12.81,12.82,12.7,12.7,41700.0,8.028,8.0342,7.959,7.959,41700.0
2009-02-12 14:05:00,12.71,12.78,12.69,12.74,37700.0,7.9653,8.0092,7.9528,7.9841,37700.0
2009-02-12 14:10:00,12.75,12.77,12.73,12.75,24300.0,7.9904,8.0029,7.9778,7.9904,24300.0
2009-02-12 14:15:00,12.74,12.83,12.74,12.78,49600.0,7.9841,8.0405,7.9841,8.0092,49600.0
2009-02-12 14:20:00,12.78,12.8,12.75,12.75,47300.0,8.0092,8.0217,7.9904,7.9904,47300.0
2009-02-12 14:25:00,12.75,12.77,12.72,12.75,37300.0,7.9904,8.0029,7.9716,7.9904,37300.0
2009-02-12 14:30:00,12.74,12.77,12.71,12.74,38100.0,7.9841,8.0029,7.9653,7.9841,38100.0
2009-02-12 14:35:00,12.74,12.75,12.65,12.69,54400.0,7.9841,7.9904,7.9277,7.9528,54400.0
2009-02-12 14:40:00,12.68,12.71,12.65,12.71,37500.0,7.9465,7.9653,7.9277,7.9653,37500.0
2009-02-12 14:45:00,12.7,12.7,12.62,12.68,65300.0,7.959,7.959,7.9089,7.9465,65300.0
2009-02-12 14:50:00,12.67,12.69,12.61,12.62,50900.0,7.9402,7.9528,7.9026,7.9089,50900.0
2009-02-12 14:55:00,12.62,12.66,12.6,12.66,61800.0,7.9089,7.934,7.8964,7.934,61800.0
2009-02-12 15:00:00,12.66,12.67,12.6,12.62,129000.0,7.934,7.9402,7.8964,7.9089,129000.0
2009-02-12 15:05:00,12.61,12.69,12.59,12.68,71900.0,7.9026,7.9528,7.8901,7.9465,71900.0
2009-02-12 15:10:00,12.69,12.77,12.69,12.73,138000.0,7.9528,8.0029,7.9528,7.9778,138000.0
2009-02-12 15:15:00,12.73,12.75,12.71,12.74,150400.0,7.9778,7.9904,7.9653,7.9841,150400.0
2009-02-12 15:20:00,12.74,12.83,12.69,12.77,176700.0,7.9841,8.0405,7.9528,8.0029,176700.0
2009-02-12 15:25:00,12.77,12.93,12.77,12.93,181000.0,8.0029,8.1032,8.0029,8.1032,181000.0
2009-02-12 15:30:00,12.92,12.98,12.88,12.9,112400.0,8.0969,8.1345,8.0719,8.0844,112400.0
2009-02-12 15:35:00,12.91,12.97,12.85,12.9,198200.0,8.0907,8.1283,8.0531,8.0844,198200.0
2009-02-12 15:40:00,12.9,13.05,12.83,13.03,333900.0,8.0844,8.1784,8.0405,8.1659,333900.0
2009-02-12 15:45:00,13.03,13.06,12.98,12.98,257500.0,8.1659,8.1847,8.1345,8.1345,257500.0
2009-02-12 15:50:00,12.99,13.13,12.97,13.13,372000.0,8.1408,8.2285,8.1283,8.2285,372000.0
2009-02-12 15:55:00,13.13,13.22,13.1,13.15,659900.0,8.2285,8.2849,8.2097,8.2411,659900.0
2009-02-13 09:30:00,13.05,13.26,12.95,13.01,86000.0,8.1784,8.31,8.1157,8.1533,86000.0
2009-02-13 09:35:00,13.0,13.04,12.87,12.89,60200.0,8.1471,8.1721,8.0656,8.0781,60200.0
2009-02-13 09:40:00,12.89,12.97,12.89,12.92,52900.0,8.0781,8.1283,8.0781,8.0969,52900.0
2009-02-13 09:45:00,12.92,12.98,12.91,12.98,32700.0,8.0969,8.1345,8.0907,8.1345,32700.0
2009-02-13 09:50:00,12.98,13.01,12.91,12.93,79100.0,8.1345,8.1533,8.0907,8.1032,79100.0
2009-02-13 09:55:00,12.92,13.02,12.9,13.0,107200.0,8.0969,8.1596,8.0844,8.1471,107200.0
2009-02-13 10:00:00,13.01,13.02,12.97,13.0,44800.0,8.1533,8.1596,8.1283,8.1471,44800.0
2009-02-13 10:05:00,13.01,13.05,13.0,13.0,48600.0,8.1533,8.1784,8.1471,8.1471,48600.0
2009-02-13 10:10:00,13.0,13.05,12.97,13.03,63100.0,8.1471,8.1784,8.1283,8.1659,63100.0
2009-02-13 10:15:00,13.03,13.03,12.96,13.01,65000.0,8.1659,8.1659,8.122,8.1533,65000.0
2009-02-13 10:20:00,13.02,13.09,13.01,13.09,69200.0,8.1596,8.2035,8.1533,8.2035,69200.0
2009-02-13 10:25:00,13.09,13.1,13.0,13.04,62600.0,8.2035,8.2097,8.1471,8.1721,62600.0
2009-02-13 10:30:00,13.04,13.08,13.04,13.07,57000.0,8.1721,8.1972,8.1721,8.1909,57000.0
2009-02-13 10:35:00,13.06,13.1,13.03,13.05,50200.0,8.1847,8.2097,8.1659,8.1784,50200.0
2009-02-13 10:40:00,13.05,13.07,12.99,12.99,35400.0,8.1784,8.1909,8.1408,8.1408,35400.0
2009-02-13 10:45:00,12.99,13.03,12.98,13.02,44200.0,8.1408,8.1659,8.1345,8.1596,44200.0
2009-02-13 10:50:00,13.01,13.07,13.01,13.06,44300.0,8.1533,8.1909,8.1533,8.1847,44300.0
2009-02-13 10:55:00,13.06,13.09,13.05,13.06,37500.0,8.1847,8.2035,8.1784,8.1847,37500.0
2009-02-13 11:00:00,13.06,13.07,13.0,13.05,43300.0,8.1847,8.1909,8.1471,8.1784,43300.0
2009-02-13 11:05:00,13.05,13.06,13.03,13.03,26700.0,8.1784,8.1847,8.1659,8.1659,26700.0
2009-02-13 11:10:00,13.03,13.06,13.01,13.01,24000.0,8.1659,8.1847,8.1533,8.1533,24000.0
2009-02-13 11:15:00,13.01,13.01,12.96,12.98,30900.0,8.1533,8.1533,8.122,8.1345,30900.0
2009-02-13 11:20:00,12.98,12.99,12.92,12.94,45300.0,8.1345,8.1408,8.0969,8.1095,45300.0
2009-02-13 11:25:00,12.93,12.94,12.9,12.92,48000.0,8.1032,8.1095,8.0844,8.0969,48000.0
2009-02-13 11:30:00,12.92,12.98,12.9,12.98,30300.0,8.0969,8.1345,8.0844,8.1345,30300.0
2009-02-13 11:35:00,12.98,13.01,12.96,13.0,45400.0,8.1345,8.1533,8.122,8.1471,45400.0
2009-02-13 11:40:00,13.0,13.01,12.91,12.96,67500.0,8.1471,8.1533,8.0907,8.122,67500.0
2009-02-13 11:45:00,12.96,12.97,12.9,12.92,34600.0,8.122,8.1283,8.0844,8.0969,34600.0
2009-02-13 11:50:00,12.93,12.95,12.9,12.94,30400.0,8.1032,8.1157,8.0844,8.1095,30400.0
2009-02-13 11:55:00,12.93,12.98,12.9,12.9,44900.0,8.1032,8.1345,8.0844,8.0844,44900.0
2009-02-13 12:00:00,12.9,12.96,12.9,12.91,27800.0,8.0844,8.122,8.0844,8.0907,27800.0
2009-02-13 12:05:00,12.91,12.91,12.87,12.89,48600.0,8.0907,8.0907,8.0656,8.0781,48600.0
2009-02-13 12:10:00,12.89,12.92,12.86,12.91,29200.0,8.0781,8.0969,8.0593,8.0907,29200.0
2009-02-13 12:15:00,12.91,12.91,12.84,12.89,36100.0,8.0907,8.0907,8.0468,8.0781,36100.0
2009-02-13 12:20:00,12.89,12.91,12.85,12.91,29600.0,8.0781,8.0907,8.0531,8.0907,29600.0
2009-02-13 12:25:00,12.9,12.97,12.88,12.97,44800.0,8.0844,8.1283,8.0719,8.1283,44800.0
2009-02-13 12:30:00,12.97,12.99,12.9,12.97,64300.0,8.1283,8.1408,8.0844,8.1283,64300.0
2009-02-13 12:35:00,12.97,13.01,12.96,12.97,42400.0,8.1283,8.1533,8.122,8.1283,42400.0
2009-02-13 12:40:00,12.97,13.01,12.96,12.97,37100.0,8.1283,8.1533,8.122,8.1283,37100.0
2009-02-13 12:45:00,12.97,12.98,12.95,12.98,38900.0,8.1283,8.1345,8.1157,8.1345,38900.0
2009-02-13 12:50:00,12.98,12.98,12.85,12.86,85400.0,8.1345,8.1345,8.0531,8.0593,85400.0
2009-02-13 12:55:00,12.86,12.9,12.86,12.88,18400.0,8.0593,8.0844,8.0593,8.0719,18400.0
2009-02-13 13:00:00,12.88,12.92,12.85,12.91,34100.0,8.0719,8.0969,8.0531,8.0907,34100.0
2009-02-13 13:05:00,12.91,12.94,12.9,12.9,35300.0,8.0907,8.1095,8.0844,8.0844,35300.0
2009-02-13 13:10:00,12.91,12.92,12.86,12.87,19300.0,8.0907,8.0969,8.0593,8.0656,19300.0
2009-02-13 13:15:00,12.87,12.97,12.85,12.95,45300.0,8.0656,8.1283,8.0531,8.1157,45300.0
2009-02-13 13:20:00,12.96,13.0,12.95,12.98,34300.0,8.122,8.1471,8.1157,8.1345,34300.0
2009-02-13 13:25:00,12.98,13.06,12.97,13.05,66600.0,8.1345,8.1847,8.1283,8.1784,66600.0
2009-02-13 13:30:00,13.05,13.07,12.98,12.98,44200.0,8.1784,8.1909,8.1345,8.1345,44200.0
2009-02-13 13:35:00,12.99,13.02,12.94,12.98,38300.0,8.1408,8.1596,8.1095,8.1345,38300.0
2009-02-13 13:40:00,12.97,13.02,12.95,13.02,34500.0,8.1283,8.1596,8.1157,8.1596,34500.0
2009-02-13 13:45:00,13.01,13.14,13.01,13.13,90000.0,8.1533,8.2348,8.1533,8.2285,90000.0
2009-02-13 13:50:00,13.13,13.18,13.1,13.16,122300.0,8.2285,8.2599,8.2097,8.2473,122300.0
2009-02-13 13:55:00,13.16,13.17,13.02,13.05,86100.0,8.2473,8.2536,8.1596,8.1784,86100.0
2009-02-13 14:00:00,13.05,13.1,13.05,13.05,75600.0,8.1784,8.2097,8.1784,8.1784,75600.0
2009-02-13 14:05:00,13.05,13.05,12.96,12.97,90300.0,8.1784,8.1784,8.122,8.1283,90300.0
2009-02-13 14:10:00,12.98,13.07,12.96,13.06,98600.0,8.1345,8.1909,8.122,8.1847,98600.0
2009-02-13 14:15:00,13.06,13.07,12.97,13.0,72200.0,8.1847,8.1909,8.1283,8.1471,72200.0
2009-02-13 14:20:00,13.01,13.05,12.95,13.01,73800.0,8.1533,8.1784,8.1157,8.1533,73800.0
2009-02-13 14:25:00,13.01,13.05,12.96,12.99,43300.0,8.1533,8.1784,8.122,8.1408,43300.0
2009-02-13 14:30:00,12.99,12.99,12.93,12.95,35600.0,8.1408,8.1408,8.1032,8.1157,35600.0
2009-02-13 14:35:00,12.97,12.98,12.93,12.96,43700.0,8.1283,8.1345,8.1032,8.122,43700.0
2009-02-13 14:40:00,12.96,13.01,12.96,12.96,30500.0,8.122,8.1533,8.122,8.122,30500.0
2009-02-13 14:45:00,12.96,12.96,12.89,12.89,72000.0,8.122,8.122,8.0781,8.0781,72000.0
2009-02-13 14:50:00,12.89,12.99,12.87,12.98,69000.0,8.0781,8.1408,8.0656,8.1345,69000.0
2009-02-13 14:55:00,12.98,13.0,12.9,12.92,57000.0,8.1345,8.1471,8.0844,8.0969,57000.0
2009-02-13 15:00:00,12.93,13.03,12.9,13.02,73200.0,8.1032,8.1659,8.0844,8.1596,73200.0
2009-02-13 15:05:00,13.02,13.02,12.88,12.92,71700.0,8.1596,8.1596,8.0719,8.0969,71700.0
2009-02-13 15:10:00,12.93,12.93,12.8,12.82,82700.0,8.1032,8.1032,8.0217,8.0342,82700.0
2009-02-13 15:15:00,12.81,12.89,12.8,12.85,55500.0,8.028,8.0781,8.0217,8.0531,55500.0
2009-02-13 15:20:00,12.85,12.94,12.84,12.92,76200.0,8.0531,8.1095,8.0468,8.0969,76200.0
2009-02-13 15:25:00,12.92,12.97,12.91,12.94,53400.0,8.0969,8.1283,8.0907,8.1095,53400.0
2009-02-13 15:30:00,12.95,13.04,12.93,13.0,134000.0,8.1157,8.1721,8.1032,8.1471,134000.0
2009-02-13 15:35:00,13.0,13.0,12.93,12.95,85400.0,8.1471,8.1471,8.1032,8.1157,85400.0
2009-02-13 15:40:00,12.94,12.97,12.88,12.95,157100.0,8.1095,8.1283,8.0719,8.1157,157100.0
2009-02-13 15:45:00,12.95,12.95,12.87,12.92,80800.0,8.1157,8.1157,8.0656,8.0969,80800.0
2009-02-13 15:50:00,12.91,12.94,12.89,12.9,156800.0,8.0907,8.1095,8.0781,8.0844,156800.0
2009-02-13 15:55:00,12.9,12.91,12.77,12.78,411600.0,8.0844,8.0907,8.0029,8.0092,411600.0
2009-02-17 09:30:00,12.0,12.54,11.92,12.44,106900.0,7.5204,7.8588,7.4702,7.7961,106900.0
2009-02-17 09:35:00,12.42,12.48,12.25,12.26,76400.0,7.7836,7.8212,7.677,7.6833,76400.0
2009-02-17 09:40:00,12.26,12.39,12.25,12.34,55300.0,7.6833,7.7648,7.677,7.7334,55300.0
2009-02-17 09:45:00,12.36,12.39,12.29,12.32,80500.0,7.746,7.7648,7.7021,7.7209,80500.0
2009-02-17 09:50:00,12.31,12.47,12.23,12.47,128300.0,7.7146,7.8149,7.6645,7.8149,128300.0
2009-02-17 09:55:00,12.46,12.5,12.39,12.43,67400.0,7.8086,7.8337,7.7648,7.7898,67400.0
2009-02-17 10:00:00,12.42,12.5,12.39,12.43,73300.0,7.7836,7.8337,7.7648,7.7898,73300.0
2009-02-17 10:05:00,12.41,12.51,12.4,12.5,73000.0,7.7773,7.84,7.771,7.8337,73000.0
2009-02-17 10:10:00,12.49,12.52,12.42,12.47,81100.0,7.8274,7.8462,7.7836,7.8149,81100.0
2009-02-17 10:15:00,12.47,12.49,12.4,12.42,73000.0,7.8149,7.8274,7.771,7.7836,73000.0
2009-02-17 10:20:00,12.43,12.48,12.39,12.47,75200.0,7.7898,7.8212,7.7648,7.8149,75200.0
2009-02-17 10:25:00,12.47,12.47,12.42,12.46,84700.0,7.8149,7.8149,7.7836,7.8086,84700.0
2009-02-17 10:30:00,12.46,12.52,12.44,12.46,86700.0,7.8086,7.8462,7.7961,7.8086,86700.0
2009-02-17 10:35:00,12.46,12.49,12.36,12.39,71300.0,7.8086,7.8274,7.746,7.7648,71300.0
2009-02-17 10:40:00,12.39,12.44,12.32,12.41,92900.0,7.7648,7.7961,7.7209,7.7773,92900.0
2009-02-17 10:45:00,12.4,12.42,12.31,12.32,71600.0,7.771,7.7836,7.7146,7.7209,71600.0
2009-02-17 10:50:00,12.32,12.4,12.32,12.37,68600.0,7.7209,7.771,7.7209,7.7522,68600.0
2009-02-17 10:55:00,12.37,12.39,12.34,12.35,52500.0,7.7522,7.7648,7.7334,7.7397,52500.0
2009-02-17 11:00:00,12.35,12.35,12.3,12.34,42500.0,7.7397,7.7397,7.7084,7.7334,42500.0
2009-02-17 11:05:00,12.33,12.36,12.3,12.32,42200.0,7.7272,7.746,7.7084,7.7209,42200.0
2009-02-17 11:10:00,12.32,12.38,12.31,12.33,41000.0,7.7209,7.7585,7.7146,7.7272,41000.0
2009-02-17 11:15:00,12.34,12.35,12.31,12.34,29800.0,7.7334,7.7397,7.7146,7.7334,29800.0
2009-02-17 11:20:00,12.34,12.38,12.32,12.36,29400.0,7.7334,7.7585,7.7209,7.746,29400.0
2009-02-17 11:25:00,12.35,12.36,12.31,12.33,30700.0,7.7397,7.746,7.7146,7.7272,30700.0
2009-02-17 11:30:00,12.33,12.33,12.28,12.29,33400.0,7.7272,7.7272,7.6958,7.7021,33400.0
2009-02-17 11:35:00,12.29,12.31,12.27,12.3,41900.0,7.7021,7.7146,7.6896,7.7084,41900.0
2009-02-17 11:40:00,12.3,12.34,12.27,12.33,32600.0,7.7084,7.7334,7.6896,7.7272,32600.0
2009-02-17 11:45:00,12.32,12.33,12.28,12.3,31000.0,7.7209,7.7272,7.6958,7.7084,31000.0
2009-02-17 11:50:00,12.29,12.3,12.25,12.29,43400.0,7.7021,7.7084,7.677,7.7021,43400.0
2009-02-17 11:55:00,12.29,12.33,12.25,12.29,38700.0,7.7021,7.7272,7.677,7.7021,38700.0
2009-02-17 12:00:00,12.28,12.35,12.28,12.3,54100.0,7.6958,7.7397,7.6958,7.7084,54100.0
2009-02-17 12:05:00,12.3,12.33,12.3,12.3,23300.0,7.7084,7.7272,7.7084,7.7084,23300.0
2009-02-17 12:10:00,12.3,12.31,12.27,12.29,32600.0,7.7084,7.7146,7.6896,7.7021,32600.0
2009-02-17 12:15:00,12.3,12.31,12.28,12.3,36900.0,7.7084,7.7146,7.6958,7.7084,36900.0
2009-02-17 12:20:00,12.3,12.3,12.24,12.26,46900.0,7.7084,7.7084,7.6708,7.6833,46900.0
2009-02-17 12:25:00,12.26,12.32,12.26,12.31,31300.0,7.6833,7.7209,7.6833,7.7146,31300.0
2009-02-17 12:30:00,12.32,12.34,12.3,12.32,57400.0,7.7209,7.7334,7.7084,7.7209,57400.0
2009-02-17 12:35:00,12.32,12.35,12.32,12.34,29400.0,7.7209,7.7397,7.7209,7.7334,29400.0
2009-02-17 12:40:00,12.35,12.38,12.34,12.36,46000.0,7.7397,7.7585,7.7334,7.746,46000.0
2009-02-17 12:45:00,12.36,12.37,12.33,12.33,28600.0,7.746,7.7522,7.7272,7.7272,28600.0
2009-02-17 12:50:00,12.34,12.35,12.32,12.34,22200.0,7.7334,7.7397,7.7209,7.7334,22200.0
2009-02-17 12:55:00,12.35,12.37,12.35,12.36,13800.0,7.7397,7.7522,7.7397,7.746,13800.0
2009-02-17 13:00:00,12.36,12.37,12.3,12.31,40000.0,7.746,7.7522,7.7084,7.7146,40000.0
2009-02-17 13:05:00,12.31,12.31,12.27,12.29,24800.0,7.7146,7.7146,7.6896,7.7021,24800.0
2009-02-17 13:10:00,12.29,12.31,12.26,12.3,64500.0,7.7021,7.7146,7.6833,7.7084,64500.0
2009-02-17 13:15:00,12.3,12.3,12.26,12.27,31400.0,7.7084,7.7084,7.6833,7.6896,31400.0
2009-02-17 13:20:00,12.27,12.3,12.24,12.25,51000.0,7.6896,7.7084,7.6708,7.677,51000.0
2009-02-17 13:25:00,12.25,12.28,12.24,12.28,34300.0,7.677,7.6958,7.6708,7.6958,34300.0
2009-02-17 13:30:00,12.27,12.35,12.27,12.34,44800.0,7.6896,7.7397,7.6896,7.7334,44800.0
2009-02-17 13:35:00,12.35,12.35,12.32,12.35,64900.0,7.7397,7.7397,7.7209,7.7397,64900.0
2009-02-17 13:40:00,12.35,12.44,12.35,12.43,76700.0,7.7397,7.7961,7.7397,7.7898,76700.0
2009-02-17 13:45:00,12.42,12.45,12.4,12.41,34600.0,7.7836,7.8024,7.771,7.7773,34600.0
2009-02-17 13:50:00,12.42,12.43,12.35,12.36,44100.0,7.7836,7.7898,7.7397,7.746,44100.0
2009-02-17 13:55:00,12.36,12.38,12.34,12.38,36100.0,7.746,7.7585,7.7334,7.7585,36100.0
2009-02-17 14:00:00,12.37,12.37,12.3,12.36,42500.0,7.7522,7.7522,7.7084,7.746,42500.0
2009-02-17 14:05:00,12.35,12.42,12.35,12.38,32600.0,7.7397,7.7836,7.7397,7.7585,32600.0
2009-02-17 14:10:00,12.37,12.4,12.35,12.36,36000.0,7.7522,7.771,7.7397,7.746,36000.0
2009-02-17 14:15:00,12.36,12.41,12.33,12.35,47900.0,7.746,7.7773,7.7272,7.7397,47900.0
2009-02-17 14:20:00,12.34,12.4,12.34,12.36,39300.0,7.7334,7.771,7.7334,7.746,39300.0
2009-02-17 14:25:00,12.36,12.37,12.32,12.34,38600.0,7.746,7.7522,7.7209,7.7334,38600.0
2009-02-17 14:30:00,12.34,12.4,12.33,12.38,45600.0,7.7334,7.771,7.7272,7.7585,45600.0
2009-02-17 14:35:00,12.37,12.44,12.37,12.38,57100.0,7.7522,7.7961,7.7522,7.7585,57100.0
2009-02-17 14:40:00,12.39,12.39,12.33,12.36,55500.0,7.7648,7.7648,7.7272,7.746,55500.0
2009-02-17 14:45:00,12.35,12.35,12.29,12.31,34000.0,7.7397,7.7397,7.7021,7.7146,34000.0
2009-02-17 14:50:00,12.3,12.35,12.28,12.28,40500.0,7.7084,7.7397,7.6958,7.6958,40500.0
2009-02-17 14:55:00,12.28,12.31,12.25,12.29,66200.0,7.6958,7.7146,7.677,7.7021,66200.0
2009-02-17 15:00:00,12.29,12.31,12.24,12.28,82300.0,7.7021,7.7146,7.6708,7.6958,82300.0
2009-02-17 15:05:00,12.28,12.35,12.26,12.33,53600.0,7.6958,7.7397,7.6833,7.7272,53600.0
2009-02-17 15:10:00,12.33,12.37,12.3,12.32,73400.0,7.7272,7.7522,7.7084,7.7209,73400.0
2009-02-17 15:15:00,12.32,12.35,12.25,12.25,64700.0,7.7209,7.7397,7.677,7.677,64700.0
2009-02-17 15:20:00,12.24,12.29,12.24,12.27,165800.0,7.6708,7.7021,7.6708,7.6896,165800.0
2009-02-17 15:25:00,12.28,12.3,12.2,12.22,116100.0,7.6958,7.7084,7.6457,7.6582,116100.0
2009-02-17 15:30:00,12.23,12.42,12.23,12.4,289100.0,7.6645,7.7836,7.6645,7.771,289100.0
2009-02-17 15:35:00,12.4,12.42,12.29,12.33,228600.0,7.771,7.7836,7.7021,7.7272,228600.0
2009-02-17 15:40:00,12.33,12.35,12.2,12.24,314800.0,7.7272,7.7397,7.6457,7.6708,314800.0
2009-02-17 15:45:00,12.23,12.27,12.15,12.18,252300.0,7.6645,7.6896,7.6144,7.6332,252300.0
2009-02-17 15:50:00,12.17,12.19,12.12,12.12,314600.0,7.6269,7.6394,7.5956,7.5956,314600.0
2009-02-17 15:55:00,12.13,12.16,12.1,12.11,674000.0,7.6018,7.6206,7.583,7.5893,674000.0
2009-02-18 09:30:00,12.17,12.37,12.17,12.37,67800.0,7.6269,7.7522,7.6269,7.7522,67800.0
2009-02-18 09:35:00,12.37,12.45,12.34,12.43,72700.0,7.7522,7.8024,7.7334,7.7898,72700.0
2009-02-18 09:40:00,12.43,12.49,12.37,12.49,123900.0,7.7898,7.8274,7.7522,7.8274,123900.0
2009-02-18 09:45:00,12.49,12.53,12.44,12.44,92100.0,7.8274,7.8525,7.7961,7.7961,92100.0
2009-02-18 09:50:00,12.44,12.46,12.38,12.38,71700.0,7.7961,7.8086,7.7585,7.7585,71700.0
2009-02-18 09:55:00,12.38,12.39,12.27,12.3,72800.0,7.7585,7.7648,7.6896,7.7084,72800.0
2009-02-18 10:00:00,12.31,12.36,12.27,12.27,64700.0,7.7146,7.746,7.6896,7.6896,64700.0
2009-02-18 10:05:00,12.27,12.29,12.21,12.24,106700.0,7.6896,7.7021,7.652,7.6708,106700.0
2009-02-18 10:10:00,12.23,12.23,12.1,12.11,318200.0,7.6645,7.6645,7.583,7.5893,318200.0
2009-02-18 10:15:00,12.1,12.2,12.1,12.13,150500.0,7.583,7.6457,7.583,7.6018,150500.0
2009-02-18 10:20:00,12.13,12.21,12.13,12.15,110800.0,7.6018,7.652,7.6018,7.6144,110800.0
2009-02-18 10:25:00,12.14,12.16,12.08,12.08,146900.0,7.6081,7.6206,7.5705,7.5705,146900.0
2009-02-18 10:30:00,12.09,12.23,12.08,12.15,64000.0,7.5768,7.6645,7.5705,7.6144,64000.0
2009-02-18 10:35:00,12.17,12.18,12.09,12.11,64100.0,7.6269,7.6332,7.5768,7.5893,64100.0
2009-02-18 10:40:00,12.11,12.18,12.11,12.15,69000.0,7.5893,7.6332,7.5893,7.6144,69000.0
2009-02-18 10:45:00,12.15,12.24,12.12,12.12,73400.0,7.6144,7.6708,7.5956,7.5956,73400.0
2009-02-18 10:50:00,12.13,12.14,12.09,12.1,141800.0,7.6018,7.6081,7.5768,7.583,141800.0
2009-02-18 10:55:00,12.09,12.11,12.05,12.07,108200.0,7.5768,7.5893,7.5517,7.5642,108200.0
2009-02-18 11:00:00,12.07,12.08,12.01,12.06,60200.0,7.5642,7.5705,7.5266,7.558,60200.0
2009-02-18 11:05:00,12.07,12.1,12.04,12.1,54700.0,7.5642,7.583,7.5454,7.583,54700.0
2009-02-18 11:10:00,12.09,12.15,12.08,12.14,72400.0,7.5768,7.6144,7.5705,7.6081,72400.0
2009-02-18 11:15:00,12.14,12.23,12.14,12.16,122300.0,7.6081,7.6645,7.6081,7.6206,122300.0
2009-02-18 11:20:00,12.15,12.28,12.15,12.25,154000.0,7.6144,7.6958,7.6144,7.677,154000.0
2009-02-18 11:25:00,12.25,12.28,12.18,12.18,123800.0,7.677,7.6958,7.6332,7.6332,123800.0
2009-02-18 11:30:00,12.18,12.19,12.13,12.17,66200.0,7.6332,7.6394,7.6018,7.6269,66200.0
2009-02-18 11:35:00,12.16,12.21,12.15,12.21,48700.0,7.6206,7.652,7.6144,7.652,48700.0
2009-02-18 11:40:00,12.2,12.29,12.17,12.28,87500.0,7.6457,7.7021,7.6269,7.6958,87500.0
2009-02-18 11:45:00,12.28,12.3,12.21,12.22,62300.0,7.6958,7.7084,7.652,7.6582,62300.0
2009-02-18 11:50:00,12.21,12.25,12.19,12.23,45400.0,7.652,7.677,7.6394,7.6645,45400.0
2009-02-18 11:55:00,12.23,12.28,12.22,12.24,49200.0,7.6645,7.6958,7.6582,7.6708,49200.0
2009-02-18 12:00:00,12.23,12.28,12.21,12.27,80900.0,7.6645,7.6958,7.652,7.6896,80900.0
2009-02-18 12:05:00,12.28,12.29,12.21,12.28,117000.0,7.6958,7.7021,7.652,7.6958,117000.0
2009-02-18 12:10:00,12.28,12.31,12.22,12.23,45300.0,7.6958,7.7146,7.6582,7.6645,45300.0
2009-02-18 12:15:00,12.23,12.25,12.17,12.17,36500.0,7.6645,7.677,7.6269,7.6269,36500.0
2009-02-18 12:20:00,12.17,12.19,12.14,12.15,49600.0,7.6269,7.6394,7.6081,7.6144,49600.0
2009-02-18 12:25:00,12.14,12.16,12.08,12.13,68700.0,7.6081,7.6206,7.5705,7.6018,68700.0
2009-02-18 12:30:00,12.14,12.17,12.09,12.09,42400.0,7.6081,7.6269,7.5768,7.5768,42400.0
2009-02-18 12:35:00,12.1,12.15,12.07,12.08,47900.0,7.583,7.6144,7.5642,7.5705,47900.0
2009-02-18 12:40:00,12.07,12.11,12.06,12.1,86700.0,7.5642,7.5893,7.558,7.583,86700.0
2009-02-18 12:45:00,12.1,12.1,12.03,12.04,36200.0,7.583,7.583,7.5392,7.5454,36200.0
2009-02-18 12:50:00,12.04,12.1,12.03,12.1,57200.0,7.5454,7.583,7.5392,7.583,57200.0
2009-02-18 12:55:00,12.1,12.14,12.07,12.13,106700.0,7.583,7.6081,7.5642,7.6018,106700.0
2009-02-18 13:00:00,12.12,12.18,12.05,12.07,76000.0,7.5956,7.6332,7.5517,7.5642,76000.0
2009-02-18 13:05:00,12.06,12.12,12.04,12.08,52300.0,7.558,7.5956,7.5454,7.5705,52300.0
2009-02-18 13:10:00,12.08,12.13,12.06,12.13,33300.0,7.5705,7.6018,7.558,7.6018,33300.0
2009-02-18 13:15:00,12.13,12.13,12.04,12.04,29200.0,7.6018,7.6018,7.5454,7.5454,29200.0
2009-02-18 13:20:00,12.04,12.08,12.03,12.05,37400.0,7.5454,7.5705,7.5392,7.5517,37400.0
2009-02-18 13:25:00,12.05,12.1,12.05,12.07,25400.0,7.5517,7.583,7.5517,7.5642,25400.0
2009-02-18 13:30:00,12.07,12.07,12.03,12.05,16000.0,7.5642,7.5642,7.5392,7.5517,16000.0
2009-02-18 13:35:00,12.06,12.07,11.99,11.99,41600.0,7.558,7.5642,7.5141,7.5141,41600.0
2009-02-18 13:40:00,12.0,12.04,11.98,12.02,42300.0,7.5204,7.5454,7.5078,7.5329,42300.0
2009-02-18 13:45:00,12.01,12.05,11.99,12.0,103900.0,7.5266,7.5517,7.5141,7.5204,103900.0
2009-02-18 13:50:00,12.0,12.03,11.98,12.02,67300.0,7.5204,7.5392,7.5078,7.5329,67300.0
2009-02-18 13:55:00,12.02,12.07,12.02,12.03,30700.0,7.5329,7.5642,7.5329,7.5392,30700.0
2009-02-18 14:00:00,12.04,12.08,11.98,12.02,57900.0,7.5454,7.5705,7.5078,7.5329,57900.0
2009-02-18 14:05:00,12.03,12.11,12.02,12.1,36300.0,7.5392,7.5893,7.5329,7.583,36300.0
2009-02-18 14:10:00,12.1,12.1,11.97,11.98,53200.0,7.583,7.583,7.5016,7.5078,53200.0
2009-02-18 14:15:00,11.98,12.04,11.95,12.0,86400.0,7.5078,7.5454,7.489,7.5204,86400.0
2009-02-18 14:20:00,11.99,12.07,11.99,12.07,46700.0,7.5141,7.5642,7.5141,7.5642,46700.0
2009-02-18 14:25:00,12.06,12.09,12.01,12.06,47100.0,7.558,7.5768,7.5266,7.558,47100.0
2009-02-18 14:30:00,12.06,12.09,12.03,12.08,36200.0,7.558,7.5768,7.5392,7.5705,36200.0
2009-02-18 14:35:00,12.07,12.07,11.99,12.02,28000.0,7.5642,7.5642,7.5141,7.5329,28000.0
2009-02-18 14:40:00,12.01,12.04,11.98,12.01,38200.0,7.5266,7.5454,7.5078,7.5266,38200.0
2009-02-18 14:45:00,12.02,12.05,12.01,12.02,33900.0,7.5329,7.5517,7.5266,7.5329,33900.0
2009-02-18 14:50:00,12.02,12.04,11.98,12.0,29700.0,7.5329,7.5454,7.5078,7.5204,29700.0
2009-02-18 14:55:00,11.99,12.12,11.97,12.11,72000.0,7.5141,7.5956,7.5016,7.5893,72000.0
2009-02-18 15:00:00,12.11,12.15,12.06,12.1,79400.0,7.5893,7.6144,7.558,7.583,79400.0
2009-02-18 15:05:00,12.11,12.14,12.02,12.03,69200.0,7.5893,7.6081,7.5329,7.5392,69200.0
2009-02-18 15:10:00,12.03,12.14,12.03,12.11,105200.0,7.5392,7.6081,7.5392,7.5893,105200.0
2009-02-18 15:15:00,12.12,12.12,12.06,12.09,59000.0,7.5956,7.5956,7.558,7.5768,59000.0
2009-02-18 15:20:00,12.1,12.14,12.03,12.1,79800.0,7.583,7.6081,7.5392,7.583,79800.0
2009-02-18 15:25:00,12.11,12.12,12.02,12.05,81600.0,7.5893,7.5956,7.5329,7.5517,81600.0
2009-02-18 15:30:00,12.04,12.09,12.02,12.05,70700.0,7.5454,7.5768,7.5329,7.5517,70700.0
2009-02-18 15:35:00,12.05,12.07,12.01,12.05,78500.0,7.5517,7.5642,7.5266,7.5517,78500.0
2009-02-18 15:40:00,12.05,12.14,12.03,12.11,111800.0,7.5517,7.6081,7.5392,7.5893,111800.0
2009-02-18 15:45:00,12.1,12.12,12.06,12.06,79000.0,7.583,7.5956,7.558,7.558,79000.0
2009-02-18 15:50:00,12.07,12.13,12.07,12.1,138900.0,7.5642,7.6018,7.5642,7.583,138900.0
2009-02-18 15:55:00,12.09,12.15,12.09,12.09,240900.0,7.5768,7.6144,7.5768,7.5768,240900.0
2009-02-19 09:30:00,12.3,12.41,12.26,12.33,109000.0,7.7084,7.7773,7.6833,7.7272,109000.0
2009-02-19 09:35:00,12.33,12.35,12.25,12.34,46400.0,7.7272,7.7397,7.677,7.7334,46400.0
2009-02-19 09:40:00,12.35,12.37,12.3,12.33,107700.0,7.7397,7.7522,7.7084,7.7272,107700.0
2009-02-19 09:45:00,12.33,12.34,12.29,12.3,61200.0,7.7272,7.7334,7.7021,7.7084,61200.0
2009-02-19 09:50:00,12.3,12.37,12.3,12.37,66200.0,7.7084,7.7522,7.7084,7.7522,66200.0
2009-02-19 09:55:00,12.37,12.4,12.36,12.39,59100.0,7.7522,7.771,7.746,7.7648,59100.0
2009-02-19 10:00:00,12.39,12.39,12.29,12.3,130500.0,7.7648,7.7648,7.7021,7.7084,130500.0
2009-02-19 10:05:00,12.3,12.36,12.26,12.36,52400.0,7.7084,7.746,7.6833,7.746,52400.0
2009-02-19 10:10:00,12.36,12.39,12.33,12.38,83500.0,7.746,7.7648,7.7272,7.7585,83500.0
2009-02-19 10:15:00,12.39,12.4,12.28,12.28,96300.0,7.7648,7.771,7.6958,7.6958,96300.0
2009-02-19 10:20:00,12.29,12.32,12.27,12.3,32900.0,7.7021,7.7209,7.6896,7.7084,32900.0
2009-02-19 10:25:00,12.29,12.3,12.25,12.27,47800.0,7.7021,7.7084,7.677,7.6896,47800.0
2009-02-19 10:30:00,12.27,12.28,12.22,12.22,50200.0,7.6896,7.6958,7.6582,7.6582,50200.0
2009-02-19 10:35:00,12.22,12.27,12.2,12.26,56800.0,7.6582,7.6896,7.6457,7.6833,56800.0
2009-02-19 10:40:00,12.26,12.29,12.24,12.27,33800.0,7.6833,7.7021,7.6708,7.6896,33800.0
2009-02-19 10:45:00,12.27,12.29,12.26,12.27,26100.0,7.6896,7.7021,7.6833,7.6896,26100.0
2009-02-19 10:50:00,12.27,12.28,12.22,12.24,39600.0,7.6896,7.6958,7.6582,7.6708,39600.0
2009-02-19 10:55:00,12.25,12.29,12.25,12.27,39400.0,7.677,7.7021,7.677,7.6896,39400.0
2009-02-19 11:00:00,12.27,12.33,12.25,12.32,75400.0,7.6896,7.7272,7.677,7.7209,75400.0
2009-02-19 11:05:00,12.33,12.37,12.32,12.34,56000.0,7.7272,7.7522,7.7209,7.7334,56000.0
2009-02-19 11:10:00,12.34,12.35,12.33,12.34,27400.0,7.7334,7.7397,7.7272,7.7334,27400.0
2009-02-19 11:15:00,12.33,12.33,12.31,12.31,26900.0,7.7272,7.7272,7.7146,7.7146,26900.0
2009-02-19 11:20:00,12.31,12.31,12.23,12.27,60700.0,7.7146,7.7146,7.6645,7.6896,60700.0
2009-02-19 11:25:00,12.27,12.28,12.23,12.23,61700.0,7.6896,7.6958,7.6645,7.6645,61700.0
2009-02-19 11:30:00,12.23,12.23,12.16,12.19,119600.0,7.6645,7.6645,7.6206,7.6394,119600.0
2009-02-19 11:35:00,12.2,12.21,12.16,12.2,66200.0,7.6457,7.652,7.6206,7.6457,66200.0
2009-02-19 11:40:00,12.2,12.2,12.12,12.14,78300.0,7.6457,7.6457,7.5956,7.6081,78300.0
2009-02-19 11:45:00,12.13,12.16,12.12,12.15,25600.0,7.6018,7.6206,7.5956,7.6144,25600.0
2009-02-19 11:50:00,12.14,12.19,12.14,12.16,38100.0,7.6081,7.6394,7.6081,7.6206,38100.0
2009-02-19 11:55:00,12.16,12.18,12.07,12.1,65800.0,7.6206,7.6332,7.5642,7.583,65800.0
2009-02-19 12:00:00,12.09,12.1,11.97,11.98,174000.0,7.5768,7.583,7.5016,7.5078,174000.0
2009-02-19 12:05:00,11.98,12.03,11.96,12.0,163500.0,7.5078,7.5392,7.4953,7.5204,163500.0
2009-02-19 12:10:00,12.0,12.01,11.94,11.95,76100.0,7.5204,7.5266,7.4828,7.489,76100.0
2009-02-19 12:15:00,11.94,11.99,11.89,11.98,93600.0,7.4828,7.5141,7.4514,7.5078,93600.0
2009-02-19 12:20:00,11.98,12.0,11.95,11.97,75900.0,7.5078,7.5204,7.489,7.5016,75900.0
2009-02-19 12:25:00,11.97,11.97,11.93,11.94,56000.0,7.5016,7.5016,7.4765,7.4828,56000.0
2009-02-19 12:30:00,11.94,12.0,11.93,12.0,65600.0,7.4828,7.5204,7.4765,7.5204,65600.0
2009-02-19 12:35:00,11.99,12.0,11.96,11.99,72500.0,7.5141,7.5204,7.4953,7.5141,72500.0
2009-02-19 12:40:00,12.0,12.0,11.97,11.98,53500.0,7.5204,7.5204,7.5016,7.5078,53500.0
2009-02-19 12:45:00,11.99,11.99,11.93,11.94,68000.0,7.5141,7.5141,7.4765,7.4828,68000.0
2009-02-19 12:50:00,11.94,11.95,11.92,11.93,83500.0,7.4828,7.489,7.4702,7.4765,83500.0
2009-02-19 12:55:00,11.94,11.94,11.93,11.93,18200.0,7.4828,7.4828,7.4765,7.4765,18200.0
2009-02-19 13:00:00,11.94,11.94,11.88,11.89,98500.0,7.4828,7.4828,7.4452,7.4514,98500.0
2009-02-19 13:05:00,11.89,11.99,11.89,11.99,87600.0,7.4514,7.5141,7.4514,7.5141,87600.0
2009-02-19 13:10:00,11.99,12.01,11.99,12.0,28200.0,7.5141,7.5266,7.5141,7.5204,28200.0
2009-02-19 13:15:00,12.0,12.03,11.99,12.0,157800.0,7.5204,7.5392,7.5141,7.5204,157800.0
2009-02-19 13:20:00,12.0,12.02,11.98,12.02,38200.0,7.5204,7.5329,7.5078,7.5329,38200.0
2009-02-19 13:25:00,12.01,12.01,11.98,11.99,71900.0,7.5266,7.5266,7.5078,7.5141,71900.0
2009-02-19 13:30:00,12.0,12.0,11.93,11.94,43800.0,7.5204,7.5204,7.4765,7.4828,43800.0
2009-02-19 13:35:00,11.94,11.98,11.93,11.97,31000.0,7.4828,7.5078,7.4765,7.5016,31000.0
2009-02-19 13:40:00,11.97,11.98,11.93,11.95,34800.0,7.5016,7.5078,7.4765,7.489,34800.0
2009-02-19 13:45:00,11.96,11.98,11.95,11.98,31200.0,7.4953,7.5078,7.489,7.5078,31200.0
2009-02-19 13:50:00,11.98,11.99,11.94,11.94,45800.0,7.5078,7.5141,7.4828,7.4828,45800.0
2009-02-19 13:55:00,11.94,11.94,11.91,11.92,25600.0,7.4828,7.4828,7.464,7.4702,25600.0
2009-02-19 14:00:00,11.93,12.0,11.92,11.99,54000.0,7.4765,7.5204,7.4702,7.5141,54000.0
2009-02-19 14:05:00,11.99,12.0,11.98,11.99,32200.0,7.5141,7.5204,7.5078,7.5141,32200.0
2009-02-19 14:10:00,12.0,12.01,11.92,11.93,71300.0,7.5204,7.5266,7.4702,7.4765,71300.0
2009-02-19 14:15:00,11.92,11.94,11.88,11.89,47300.0,7.4702,7.4828,7.4452,7.4514,47300.0
2009-02-19 14:20:00,11.89,11.93,11.89,11.91,30100.0,7.4514,7.4765,7.4514,7.464,30100.0
2009-02-19 14:25:00,11.92,11.98,11.92,11.96,48100.0,7.4702,7.5078,7.4702,7.4953,48100.0
2009-02-19 14:30:00,11.96,11.97,11.91,11.94,25600.0,7.4953,7.5016,7.464,7.4828,25600.0
2009-02-19 14:35:00,11.93,11.97,11.93,11.97,46300.0,7.4765,7.5016,7.4765,7.5016,46300.0
2009-02-19 14:40:00,11.97,11.97,11.89,11.92,71100.0,7.5016,7.5016,7.4514,7.4702,71100.0
2009-02-19 14:45:00,11.92,11.96,11.91,11.91,50900.0,7.4702,7.4953,7.464,7.464,50900.0
2009-02-19 14:50:00,11.91,11.94,11.89,11.93,57600.0,7.464,7.4828,7.4514,7.4765,57600.0
2009-02-19 14:55:00,11.94,12.0,11.93,11.98,59700.0,7.4828,7.5204,7.4765,7.5078,59700.0
2009-02-19 15:00:00,11.97,12.0,11.96,11.99,42200.0,7.5016,7.5204,7.4953,7.5141,42200.0
2009-02-19 15:05:00,11.98,11.99,11.93,11.94,58600.0,7.5078,7.5141,7.4765,7.4828,58600.0
2009-02-19 15:10:00,11.94,11.94,11.87,11.89,66500.0,7.4828,7.4828,7.4389,7.4514,66500.0
2009-02-19 15:15:00,11.89,11.92,11.83,11.84,102900.0,7.4514,7.4702,7.4138,7.4201,102900.0
2009-02-19 15:20:00,11.84,11.9,11.84,11.87,73600.0,7.4201,7.4577,7.4201,7.4389,73600.0
2009-02-19 15:25:00,11.87,11.96,11.86,11.94,101600.0,7.4389,7.4953,7.4326,7.4828,101600.0
2009-02-19 15:30:00,11.94,11.95,11.82,11.82,99200.0,7.4828,7.489,7.4076,7.4076,99200.0
2009-02-19 15:35:00,11.82,11.84,11.78,11.79,167800.0,7.4076,7.4201,7.3825,7.3888,167800.0
2009-02-19 15:40:00,11.79,11.85,11.76,11.84,197800.0,7.3888,7.4264,7.37,7.4201,197800.0
2009-02-19 15:45:00,11.85,11.88,11.79,11.83,175300.0,7.4264,7.4452,7.3888,7.4138,175300.0
2009-02-19 15:50:00,11.84,11.88,11.81,11.82,232000.0,7.4201,7.4452,7.4013,7.4076,232000.0
2009-02-19 15:55:00,11.81,11.85,11.81,11.81,366900.0,7.4013,7.4264,7.4013,7.4013,366900.0
2009-02-20 09:30:00,11.65,11.7,11.4,11.54,588500.0,7.301,7.3323,7.1443,7.2321,588500.0
2009-02-20 09:35:00,11.55,11.56,11.47,11.52,132500.0,7.2383,7.2446,7.1882,7.2195,132500.0
2009-02-20 09:40:00,11.53,11.62,11.52,11.61,158100.0,7.2258,7.2822,7.2195,7.2759,158100.0
2009-02-20 09:45:00,11.61,11.65,11.57,11.59,118600.0,7.2759,7.301,7.2509,7.2634,118600.0
2009-02-20 09:50:00,11.59,11.71,11.59,11.68,121900.0,7.2634,7.3386,7.2634,7.3198,121900.0
2009-02-20 09:55:00,11.69,11.79,11.67,11.72,91300.0,7.3261,7.3888,7.3135,7.3449,91300.0
2009-02-20 10:00:00,11.72,11.74,11.67,11.7,94500.0,7.3449,7.3574,7.3135,7.3323,94500.0
2009-02-20 10:05:00,11.72,11.82,11.71,11.71,104200.0,7.3449,7.4076,7.3386,7.3386,104200.0
2009-02-20 10:10:00,11.71,11.73,11.63,11.71,76900.0,7.3386,7.3512,7.2885,7.3386,76900.0
2009-02-20 10:15:00,11.71,11.73,11.67,11.68,75100.0,7.3386,7.3512,7.3135,7.3198,75100.0
2009-02-20 10:20:00,11.67,11.71,11.63,11.67,92600.0,7.3135,7.3386,7.2885,7.3135,92600.0
2009-02-20 10:25:00,11.66,11.73,11.65,11.71,87300.0,7.3073,7.3512,7.301,7.3386,87300.0
2009-02-20 10:30:00,11.71,11.72,11.67,11.67,58500.0,7.3386,7.3449,7.3135,7.3135,58500.0
2009-02-20 10:35:00,11.68,11.77,11.66,11.76,90600.0,7.3198,7.3762,7.3073,7.37,90600.0
2009-02-20 10:40:00,11.76,11.8,11.72,11.75,73900.0,7.37,7.395,7.3449,7.3637,73900.0
2009-02-20 10:45:00,11.76,11.76,11.7,11.71,59200.0,7.37,7.37,7.3323,7.3386,59200.0
2009-02-20 10:50:00,11.71,11.71,11.64,11.66,82800.0,7.3386,7.3386,7.2947,7.3073,82800.0
2009-02-20 10:55:00,11.66,11.66,11.62,11.63,83500.0,7.3073,7.3073,7.2822,7.2885,83500.0
2009-02-20 11:00:00,11.63,11.64,11.61,11.61,75700.0,7.2885,7.2947,7.2759,7.2759,75700.0
2009-02-20 11:05:00,11.61,11.65,11.58,11.61,136300.0,7.2759,7.301,7.2571,7.2759,136300.0
2009-02-20 11:10:00,11.61,11.63,11.59,11.61,162600.0,7.2759,7.2885,7.2634,7.2759,162600.0
2009-02-20 11:15:00,11.61,11.68,11.59,11.68,113500.0,7.2759,7.3198,7.2634,7.3198,113500.0
2009-02-20 11:20:00,11.68,11.71,11.67,11.68,57500.0,7.3198,7.3386,7.3135,7.3198,57500.0
2009-02-20 11:25:00,11.67,11.68,11.66,11.68,62200.0,7.3135,7.3198,7.3073,7.3198,62200.0
2009-02-20 11:30:00,11.67,11.69,11.65,11.68,72300.0,7.3135,7.3261,7.301,7.3198,72300.0
2009-02-20 11:35:00,11.68,11.77,11.68,11.77,84600.0,7.3198,7.3762,7.3198,7.3762,84600.0
2009-02-20 11:40:00,11.76,11.77,11.71,11.74,39400.0,7.37,7.3762,7.3386,7.3574,39400.0
2009-02-20 11:45:00,11.74,11.74,11.69,11.71,73000.0,7.3574,7.3574,7.3261,7.3386,73000.0
2009-02-20 11:50:00,11.7,11.71,11.66,11.71,63000.0,7.3323,7.3386,7.3073,7.3386,63000.0
2009-02-20 11:55:00,11.71,11.76,11.7,11.73,55300.0,7.3386,7.37,7.3323,7.3512,55300.0
2009-02-20 12:00:00,11.74,11.77,11.73,11.75,34400.0,7.3574,7.3762,7.3512,7.3637,34400.0
2009-02-20 12:05:00,11.76,11.79,11.73,11.79,34800.0,7.37,7.3888,7.3512,7.3888,34800.0
2009-02-20 12:10:00,11.79,11.82,11.73,11.74,97400.0,7.3888,7.4076,7.3512,7.3574,97400.0
2009-02-20 12:15:00,11.73,11.75,11.71,11.73,78300.0,7.3512,7.3637,7.3386,7.3512,78300.0
2009-02-20 12:20:00,11.73,11.73,11.68,11.69,36300.0,7.3512,7.3512,7.3198,7.3261,36300.0
2009-02-20 12:25:00,11.68,11.74,11.68,11.72,43000.0,7.3198,7.3574,7.3198,7.3449,43000.0
2009-02-20 12:30:00,11.73,11.73,11.7,11.7,74600.0,7.3512,7.3512,7.3323,7.3323,74600.0
2009-02-20 12:35:00,11.7,11.72,11.69,11.71,74700.0,7.3323,7.3449,7.3261,7.3386,74700.0
2009-02-20 12:40:00,11.71,11.71,11.67,11.7,284100.0,7.3386,7.3386,7.3135,7.3323,284100.0
2009-02-20 12:45:00,11.69,11.72,11.67,11.7,130400.0,7.3261,7.3449,7.3135,7.3323,130400.0
2009-02-20 12:50:00,11.7,11.72,11.68,11.72,80900.0,7.3323,7.3449,7.3198,7.3449,80900.0
2009-02-20 12:55:00,11.72,11.74,11.7,11.72,59200.0,7.3449,7.3574,7.3323,7.3449,59200.0
2009-02-20 13:00:00,11.71,11.74,11.69,11.73,61100.0,7.3386,7.3574,7.3261,7.3512,61100.0
2009-02-20 13:05:00,11.72,11.74,11.67,11.67,65100.0,7.3449,7.3574,7.3135,7.3135,65100.0
2009-02-20 13:10:00,11.67,11.68,11.63,11.64,54100.0,7.3135,7.3198,7.2885,7.2947,54100.0
2009-02-20 13:15:00,11.63,11.67,11.59,11.67,90900.0,7.2885,7.3135,7.2634,7.3135,90900.0
2009-02-20 13:20:00,11.66,11.73,11.65,11.65,74600.0,7.3073,7.3512,7.301,7.301,74600.0
2009-02-20 13:25:00,11.66,11.76,11.66,11.68,130700.0,7.3073,7.37,7.3073,7.3198,130700.0
2009-02-20 13:30:00,11.68,11.74,11.67,11.71,77800.0,7.3198,7.3574,7.3135,7.3386,77800.0
2009-02-20 13:35:00,11.72,11.74,11.66,11.7,67400.0,7.3449,7.3574,7.3073,7.3323,67400.0
2009-02-20 13:40:00,11.7,11.72,11.68,11.7,125200.0,7.3323,7.3449,7.3198,7.3323,125200.0
2009-02-20 13:45:00,11.7,11.71,11.65,11.66,65600.0,7.3323,7.3386,7.301,7.3073,65600.0
2009-02-20 13:50:00,11.65,11.72,11.62,11.69,70300.0,7.301,7.3449,7.2822,7.3261,70300.0
2009-02-20 13:55:00,11.69,11.72,11.66,11.7,113100.0,7.3261,7.3449,7.3073,7.3323,113100.0
2009-02-20 14:00:00,11.7,11.72,11.65,11.66,74100.0,7.3323,7.3449,7.301,7.3073,74100.0
2009-02-20 14:05:00,11.66,11.75,11.66,11.72,92800.0,7.3073,7.3637,7.3073,7.3449,92800.0
2009-02-20 14:10:00,11.72,11.72,11.67,11.69,44600.0,7.3449,7.3449,7.3135,7.3261,44600.0
2009-02-20 14:15:00,11.69,11.92,11.68,11.88,286900.0,7.3261,7.4702,7.3198,7.4452,286900.0
2009-02-20 14:20:00,11.88,11.97,11.82,11.95,125600.0,7.4452,7.5016,7.4076,7.489,125600.0
2009-02-20 14:25:00,11.96,12.06,11.89,11.89,245800.0,7.4953,7.558,7.4514,7.4514,245800.0
2009-02-20 14:30:00,11.9,11.96,11.89,11.92,181200.0,7.4577,7.4953,7.4514,7.4702,181200.0
2009-02-20 14:35:00,11.91,12.0,11.86,11.95,170400.0,7.464,7.5204,7.4326,7.489,170400.0
2009-02-20 14:40:00,11.96,11.99,11.91,11.95,151300.0,7.4953,7.5141,7.464,7.489,151300.0
2009-02-20 14:45:00,11.95,12.06,11.9,12.06,197600.0,7.489,7.558,7.4577,7.558,197600.0
2009-02-20 14:50:00,12.05,12.14,12.01,12.05,301200.0,7.5517,7.6081,7.5266,7.5517,301200.0
2009-02-20 14:55:00,12.05,12.07,11.96,12.0,196500.0,7.5517,7.5642,7.4953,7.5204,196500.0
2009-02-20 15:00:00,12.0,12.0,11.88,11.93,128800.0,7.5204,7.5204,7.4452,7.4765,128800.0
2009-02-20 15:05:00,11.92,11.99,11.88,11.93,125100.0,7.4702,7.5141,7.4452,7.4765,125100.0
2009-02-20 15:10:00,11.93,11.93,11.85,11.89,153600.0,7.4765,7.4765,7.4264,7.4514,153600.0
2009-02-20 15:15:00,11.88,11.93,11.85,11.91,85900.0,7.4452,7.4765,7.4264,7.464,85900.0
2009-02-20 15:20:00,11.91,11.97,11.87,11.88,121900.0,7.464,7.5016,7.4389,7.4452,121900.0
2009-02-20 15:25:00,11.89,11.9,11.77,11.79,164200.0,7.4514,7.4577,7.3762,7.3888,164200.0
2009-02-20 15:30:00,11.79,11.85,11.73,11.83,185500.0,7.3888,7.4264,7.3512,7.4138,185500.0
2009-02-20 15:35:00,11.82,11.89,11.81,11.85,127800.0,7.4076,7.4514,7.4013,7.4264,127800.0
2009-02-20 15:40:00,11.85,11.86,11.77,11.78,227600.0,7.4264,7.4326,7.3762,7.3825,227600.0
2009-02-20 15:45:00,11.78,11.85,11.76,11.83,235200.0,7.3825,7.4264,7.37,7.4138,235200.0
2009-02-20 15:50:00,11.84,11.87,11.75,11.83,450800.0,7.4201,7.4389,7.3637,7.4138,450800.0
2009-02-20 15:55:00,11.83,11.92,11.83,11.9,336800.0,7.4138,7.4702,7.4138,7.4577,336800.0
2009-02-23 09:30:00,12.08,12.08,11.9,11.92,53000.0,7.5705,7.5705,7.4577,7.4702,53000.0
2009-02-23 09:35:00,11.92,12.01,11.88,12.0,66200.0,7.4702,7.5266,7.4452,7.5204,66200.0
2009-02-23 09:40:00,12.0,12.0,11.86,11.92,78300.0,7.5204,7.5204,7.4326,7.4702,78300.0
2009-02-23 09:45:00,11.92,11.94,11.81,11.87,90700.0,7.4702,7.4828,7.4013,7.4389,90700.0
2009-02-23 09:50:00,11.87,11.94,11.83,11.86,98600.0,7.4389,7.4828,7.4138,7.4326,98600.0
2009-02-23 09:55:00,11.86,11.9,11.78,11.84,75100.0,7.4326,7.4577,7.3825,7.4201,75100.0
2009-02-23 10:00:00,11.83,11.87,11.77,11.78,72700.0,7.4138,7.4389,7.3762,7.3825,72700.0
2009-02-23 10:05:00,11.78,11.85,11.76,11.85,57000.0,7.3825,7.4264,7.37,7.4264,57000.0
2009-02-23 10:10:00,11.85,11.86,11.78,11.81,49000.0,7.4264,7.4326,7.3825,7.4013,49000.0
2009-02-23 10:15:00,11.81,11.81,11.74,11.78,49800.0,7.4013,7.4013,7.3574,7.3825,49800.0
2009-02-23 10:20:00,11.78,11.81,11.73,11.79,87400.0,7.3825,7.4013,7.3512,7.3888,87400.0
2009-02-23 10:25:00,11.79,11.79,11.73,11.75,26400.0,7.3888,7.3888,7.3512,7.3637,26400.0
2009-02-23 10:30:00,11.76,11.76,11.68,11.7,59200.0,7.37,7.37,7.3198,7.3323,59200.0
2009-02-23 10:35:00,11.69,11.69,11.63,11.68,87700.0,7.3261,7.3261,7.2885,7.3198,87700.0
2009-02-23 10:40:00,11.67,11.72,11.64,11.72,42700.0,7.3135,7.3449,7.2947,7.3449,42700.0
2009-02-23 10:45:00,11.72,11.77,11.71,11.77,31500.0,7.3449,7.3762,7.3386,7.3762,31500.0
2009-02-23 10:50:00,11.76,11.76,11.71,11.73,47400.0,7.37,7.37,7.3386,7.3512,47400.0
2009-02-23 10:55:00,11.72,11.74,11.66,11.66,87400.0,7.3449,7.3574,7.3073,7.3073,87400.0
2009-02-23 11:00:00,11.66,11.76,11.66,11.75,77800.0,7.3073,7.37,7.3073,7.3637,77800.0
2009-02-23 11:05:00,11.74,11.74,11.69,11.71,82900.0,7.3574,7.3574,7.3261,7.3386,82900.0
2009-02-23 11:10:00,11.71,11.78,11.7,11.75,135800.0,7.3386,7.3825,7.3323,7.3637,135800.0
2009-02-23 11:15:00,11.75,11.79,11.74,11.74,62700.0,7.3637,7.3888,7.3574,7.3574,62700.0
2009-02-23 11:20:00,11.74,11.79,11.73,11.76,46900.0,7.3574,7.3888,7.3512,7.37,46900.0
2009-02-23 11:25:00,11.76,11.82,11.76,11.79,60000.0,7.37,7.4076,7.37,7.3888,60000.0
2009-02-23 11:30:00,11.79,11.79,11.7,11.78,68100.0,7.3888,7.3888,7.3323,7.3825,68100.0
2009-02-23 11:35:00,11.78,11.8,11.76,11.78,27000.0,7.3825,7.395,7.37,7.3825,27000.0
2009-02-23 11:40:00,11.77,11.79,11.71,11.74,27900.0,7.3762,7.3888,7.3386,7.3574,27900.0
2009-02-23 11:45:00,11.73,11.76,11.7,11.75,37000.0,7.3512,7.37,7.3323,7.3637,37000.0
2009-02-23 11:50:00,11.74,11.81,11.74,11.75,63100.0,7.3574,7.4013,7.3574,7.3637,63100.0
2009-02-23 11:55:00,11.75,11.77,11.71,11.76,31800.0,7.3637,7.3762,7.3386,7.37,31800.0
2009-02-23 12:00:00,11.76,11.76,11.71,11.75,54000.0,7.37,7.37,7.3386,7.3637,54000.0
2009-02-23 12:05:00,11.75,11.78,11.74,11.76,34200.0,7.3637,7.3825,7.3574,7.37,34200.0
2009-02-23 12:10:00,11.75,11.82,11.75,11.81,23900.0,7.3637,7.4076,7.3637,7.4013,23900.0
2009-02-23 12:15:00,11.81,11.81,11.74,11.79,39700.0,7.4013,7.4013,7.3574,7.3888,39700.0
2009-02-23 12:20:00,11.78,11.8,11.75,11.79,30500.0,7.3825,7.395,7.3637,7.3888,30500.0
2009-02-23 12:25:00,11.79,11.81,11.73,11.75,42500.0,7.3888,7.4013,7.3512,7.3637,42500.0
2009-02-23 12:30:00,11.74,11.76,11.71,11.75,51300.0,7.3574,7.37,7.3386,7.3637,51300.0
2009-02-23 12:35:00,11.74,11.81,11.74,11.79,40700.0,7.3574,7.4013,7.3574,7.3888,40700.0
2009-02-23 12:40:00,11.79,11.79,11.76,11.77,32800.0,7.3888,7.3888,7.37,7.3762,32800.0
2009-02-23 12:45:00,11.76,11.76,11.71,11.73,39200.0,7.37,7.37,7.3386,7.3512,39200.0
2009-02-23 12:50:00,11.73,11.76,11.72,11.72,44400.0,7.3512,7.37,7.3449,7.3449,44400.0
2009-02-23 12:55:00,11.72,11.73,11.66,11.66,24100.0,7.3449,7.3512,7.3073,7.3073,24100.0
2009-02-23 13:00:00,11.66,11.72,11.65,11.7,65100.0,7.3073,7.3449,7.301,7.3323,65100.0
2009-02-23 13:05:00,11.7,11.77,11.7,11.76,66300.0,7.3323,7.3762,7.3323,7.37,66300.0
2009-02-23 13:10:00,11.76,11.78,11.69,11.73,61000.0,7.37,7.3825,7.3261,7.3512,61000.0
2009-02-23 13:15:00,11.72,11.72,11.69,11.7,20900.0,7.3449,7.3449,7.3261,7.3323,20900.0
2009-02-23 13:20:00,11.69,11.72,11.68,11.71,26600.0,7.3261,7.3449,7.3198,7.3386,26600.0
2009-02-23 13:25:00,11.72,11.75,11.69,11.69,34000.0,7.3449,7.3637,7.3261,7.3261,34000.0
2009-02-23 13:30:00,11.7,11.71,11.65,11.67,61200.0,7.3323,7.3386,7.301,7.3135,61200.0
2009-02-23 13:35:00,11.67,11.74,11.66,11.7,54600.0,7.3135,7.3574,7.3073,7.3323,54600.0
2009-02-23 13:40:00,11.71,11.72,11.68,11.72,45400.0,7.3386,7.3449,7.3198,7.3449,45400.0
2009-02-23 13:45:00,11.72,11.72,11.67,11.68,35900.0,7.3449,7.3449,7.3135,7.3198,35900.0
2009-02-23 13:50:00,11.69,11.69,11.65,11.66,39500.0,7.3261,7.3261,7.301,7.3073,39500.0
2009-02-23 13:55:00,11.66,11.66,11.6,11.64,92900.0,7.3073,7.3073,7.2697,7.2947,92900.0
2009-02-23 14:00:00,11.64,11.67,11.61,11.67,112500.0,7.2947,7.3135,7.2759,7.3135,112500.0
2009-02-23 14:05:00,11.67,11.68,11.63,11.64,38200.0,7.3135,7.3198,7.2885,7.2947,38200.0
2009-02-23 14:10:00,11.63,11.68,11.63,11.67,52100.0,7.2885,7.3198,7.2885,7.3135,52100.0
2009-02-23 14:15:00,11.67,11.77,11.67,11.72,96600.0,7.3135,7.3762,7.3135,7.3449,96600.0
2009-02-23 14:20:00,11.72,11.82,11.7,11.73,112000.0,7.3449,7.4076,7.3323,7.3512,112000.0
2009-02-23 14:25:00,11.72,11.83,11.72,11.79,89600.0,7.3449,7.4138,7.3449,7.3888,89600.0
2009-02-23 14:30:00,11.79,11.8,11.67,11.75,139200.0,7.3888,7.395,7.3135,7.3637,139200.0
2009-02-23 14:35:00,11.75,11.77,11.73,11.73,58700.0,7.3637,7.3762,7.3512,7.3512,58700.0
2009-02-23 14:40:00,11.74,11.76,11.67,11.68,75000.0,7.3574,7.37,7.3135,7.3198,75000.0
2009-02-23 14:45:00,11.67,11.68,11.61,11.63,51100.0,7.3135,7.3198,7.2759,7.2885,51100.0
2009-02-23 14:50:00,11.62,11.68,11.52,11.57,146900.0,7.2822,7.3198,7.2195,7.2509,146900.0
2009-02-23 14:55:00,11.57,11.61,11.52,11.59,90800.0,7.2509,7.2759,7.2195,7.2634,90800.0
2009-02-23 15:00:00,11.57,11.61,11.54,11.6,81200.0,7.2509,7.2759,7.2321,7.2697,81200.0
2009-02-23 15:05:00,11.6,11.67,11.59,11.61,73900.0,7.2697,7.3135,7.2634,7.2759,73900.0
2009-02-23 15:10:00,11.6,11.67,11.58,11.63,93400.0,7.2697,7.3135,7.2571,7.2885,93400.0
2009-02-23 15:15:00,11.63,11.63,11.58,11.59,45700.0,7.2885,7.2885,7.2571,7.2634,45700.0
2009-02-23 15:20:00,11.59,11.61,11.49,11.53,119400.0,7.2634,7.2759,7.2007,7.2258,119400.0
2009-02-23 15:25:00,11.53,11.63,11.5,11.57,154700.0,7.2258,7.2885,7.207,7.2509,154700.0
2009-02-23 15:30:00,11.56,11.65,11.52,11.53,138800.0,7.2446,7.301,7.2195,7.2258,138800.0
2009-02-23 15:35:00,11.53,11.62,11.51,11.54,141000.0,7.2258,7.2822,7.2133,7.2321,141000.0
2009-02-23 15:40:00,11.54,11.58,11.51,11.51,168000.0,7.2321,7.2571,7.2133,7.2133,168000.0
2009-02-23 15:45:00,11.51,11.56,11.5,11.53,169800.0,7.2133,7.2446,7.207,7.2258,169800.0
2009-02-23 15:50:00,11.52,11.57,11.49,11.54,358800.0,7.2195,7.2509,7.2007,7.2321,358800.0
2009-02-23 15:55:00,11.54,11.54,11.45,11.48,568100.0,7.2321,7.2321,7.1757,7.1945,568100.0
2009-02-24 09:30:00,11.58,11.61,11.46,11.54,47400.0,7.2571,7.2759,7.1819,7.2321,47400.0
2009-02-24 09:35:00,11.54,11.65,11.51,11.57,60500.0,7.2321,7.301,7.2133,7.2509,60500.0
2009-02-24 09:40:00,11.56,11.6,11.54,11.56,38900.0,7.2446,7.2697,7.2321,7.2446,38900.0
2009-02-24 09:45:00,11.56,11.63,11.54,11.54,61200.0,7.2446,7.2885,7.2321,7.2321,61200.0
2009-02-24 09:50:00,11.54,11.59,11.49,11.5,114100.0,7.2321,7.2634,7.2007,7.207,114100.0
2009-02-24 09:55:00,11.51,11.58,11.48,11.56,93400.0,7.2133,7.2571,7.1945,7.2446,93400.0
2009-02-24 10:00:00,11.55,11.57,11.44,11.5,170900.0,7.2383,7.2509,7.1694,7.207,170900.0
2009-02-24 10:05:00,11.5,11.64,11.5,11.58,143700.0,7.207,7.2947,7.207,7.2571,143700.0
2009-02-24 10:10:00,11.59,11.62,11.54,11.55,89200.0,7.2634,7.2822,7.2321,7.2383,89200.0
2009-02-24 10:15:00,11.55,11.55,11.45,11.55,91800.0,7.2383,7.2383,7.1757,7.2383,91800.0
2009-02-24 10:20:00,11.54,11.54,11.48,11.49,163700.0,7.2321,7.2321,7.1945,7.2007,163700.0
2009-02-24 10:25:00,11.49,11.6,11.46,11.58,109400.0,7.2007,7.2697,7.1819,7.2571,109400.0
2009-02-24 10:30:00,11.58,11.66,11.56,11.62,74200.0,7.2571,7.3073,7.2446,7.2822,74200.0
2009-02-24 10:35:00,11.63,11.68,11.6,11.64,84800.0,7.2885,7.3198,7.2697,7.2947,84800.0
2009-02-24 10:40:00,11.64,11.64,11.58,11.6,68800.0,7.2947,7.2947,7.2571,7.2697,68800.0
2009-02-24 10:45:00,11.6,11.71,11.6,11.67,57100.0,7.2697,7.3386,7.2697,7.3135,57100.0
2009-02-24 10:50:00,11.67,11.67,11.6,11.63,64400.0,7.3135,7.3135,7.2697,7.2885,64400.0
2009-02-24 10:55:00,11.64,11.65,11.55,11.6,60400.0,7.2947,7.301,7.2383,7.2697,60400.0
2009-02-24 11:00:00,11.61,11.64,11.57,11.59,52200.0,7.2759,7.2947,7.2509,7.2634,52200.0
2009-02-24 11:05:00,11.6,11.64,11.56,11.57,40200.0,7.2697,7.2947,7.2446,7.2509,40200.0
2009-02-24 11:10:00,11.57,11.63,11.55,11.62,53300.0,7.2509,7.2885,7.2383,7.2822,53300.0
2009-02-24 11:15:00,11.63,11.69,11.63,11.64,53300.0,7.2885,7.3261,7.2885,7.2947,53300.0
2009-02-24 11:20:00,11.65,11.68,11.63,11.63,57800.0,7.301,7.3198,7.2885,7.2885,57800.0
2009-02-24 11:25:00,11.63,11.65,11.59,11.63,38300.0,7.2885,7.301,7.2634,7.2885,38300.0
2009-02-24 11:30:00,11.64,11.64,11.56,11.58,60800.0,7.2947,7.2947,7.2446,7.2571,60800.0
2009-02-24 11:35:00,11.58,11.62,11.58,11.58,29500.0,7.2571,7.2822,7.2571,7.2571,29500.0
2009-02-24 11:40:00,11.59,11.6,11.57,11.59,22100.0,7.2634,7.2697,7.2509,7.2634,22100.0
2009-02-24 11:45:00,11.6,11.6,11.49,11.49,50000.0,7.2697,7.2697,7.2007,7.2007,50000.0
2009-02-24 11:50:00,11.49,11.55,11.49,11.54,36400.0,7.2007,7.2383,7.2007,7.2321,36400.0
2009-02-24 11:55:00,11.54,11.56,11.51,11.51,33100.0,7.2321,7.2446,7.2133,7.2133,33100.0
2009-02-24 12:00:00,11.51,11.61,11.5,11.59,72100.0,7.2133,7.2759,7.207,7.2634,72100.0
2009-02-24 12:05:00,11.59,11.6,11.55,11.56,54900.0,7.2634,7.2697,7.2383,7.2446,54900.0
2009-02-24 12:10:00,11.56,11.56,11.51,11.53,39300.0,7.2446,7.2446,7.2133,7.2258,39300.0
2009-02-24 12:15:00,11.53,11.54,11.48,11.53,95500.0,7.2258,7.2321,7.1945,7.2258,95500.0
2009-02-24 12:20:00,11.54,11.55,11.53,11.54,57400.0,7.2321,7.2383,7.2258,7.2321,57400.0
2009-02-24 12:25:00,11.54,11.57,11.53,11.57,38500.0,7.2321,7.2509,7.2258,7.2509,38500.0
2009-02-24 12:30:00,11.57,11.6,11.56,11.57,35800.0,7.2509,7.2697,7.2446,7.2509,35800.0
2009-02-24 12:35:00,11.56,11.65,11.56,11.6,58300.0,7.2446,7.301,7.2446,7.2697,58300.0
2009-02-24 12:40:00,11.6,11.68,11.59,11.67,55100.0,7.2697,7.3198,7.2634,7.3135,55100.0
2009-02-24 12:45:00,11.67,11.68,11.64,11.64,56800.0,7.3135,7.3198,7.2947,7.2947,56800.0
2009-02-24 12:50:00,11.65,11.7,11.65,11.66,45100.0,7.301,7.3323,7.301,7.3073,45100.0
2009-02-24 12:55:00,11.66,11.67,11.62,11.63,107000.0,7.3073,7.3135,7.2822,7.2885,107000.0
2009-02-24 13:00:00,11.62,11.67,11.61,11.67,45000.0,7.2822,7.3135,7.2759,7.3135,45000.0
2009-02-24 13:05:00,11.68,11.74,11.68,11.71,63700.0,7.3198,7.3574,7.3198,7.3386,63700.0
2009-02-24 13:10:00,11.71,11.72,11.64,11.65,37900.0,7.3386,7.3449,7.2947,7.301,37900.0
2009-02-24 13:15:00,11.65,11.69,11.65,11.68,18400.0,7.301,7.3261,7.301,7.3198,18400.0
2009-02-24 13:20:00,11.69,11.86,11.68,11.84,101800.0,7.3261,7.4326,7.3198,7.4201,101800.0
2009-02-24 13:25:00,11.85,11.9,11.83,11.9,97300.0,7.4264,7.4577,7.4138,7.4577,97300.0
2009-02-24 13:30:00,11.9,11.94,11.88,11.93,82800.0,7.4577,7.4828,7.4452,7.4765,82800.0
2009-02-24 13:35:00,11.93,11.97,11.87,11.93,118000.0,7.4765,7.5016,7.4389,7.4765,118000.0
2009-02-24 13:40:00,11.93,11.98,11.89,11.9,104000.0,7.4765,7.5078,7.4514,7.4577,104000.0
2009-02-24 13:45:00,11.89,11.94,11.88,11.88,83100.0,7.4514,7.4828,7.4452,7.4452,83100.0
2009-02-24 13:50:00,11.89,11.97,11.88,11.89,97300.0,7.4514,7.5016,7.4452,7.4514,97300.0
2009-02-24 13:55:00,11.9,12.0,11.9,11.96,100700.0,7.4577,7.5204,7.4577,7.4953,100700.0
2009-02-24 14:00:00,11.97,11.98,11.92,11.94,90500.0,7.5016,7.5078,7.4702,7.4828,90500.0
2009-02-24 14:05:00,11.94,11.95,11.88,11.89,103300.0,7.4828,7.489,7.4452,7.4514,103300.0
2009-02-24 14:10:00,11.89,11.92,11.85,11.9,56700.0,7.4514,7.4702,7.4264,7.4577,56700.0
2009-02-24 14:15:00,11.91,11.99,11.9,11.95,88700.0,7.464,7.5141,7.4577,7.489,88700.0
2009-02-24 14:20:00,11.94,11.98,11.92,11.98,70800.0,7.4828,7.5078,7.4702,7.5078,70800.0
2009-02-24 14:25:00,11.97,11.97,11.88,11.91,112800.0,7.5016,7.5016,7.4452,7.464,112800.0
2009-02-24 14:30:00,11.91,11.95,11.86,11.93,72400.0,7.464,7.489,7.4326,7.4765,72400.0
2009-02-24 14:35:00,11.92,11.99,11.9,11.96,69100.0,7.4702,7.5141,7.4577,7.4953,69100.0
2009-02-24 14:40:00,11.97,11.99,11.92,11.95,77700.0,7.5016,7.5141,7.4702,7.489,77700.0
2009-02-24 14:45:00,11.96,11.99,11.95,11.99,31600.0,7.4953,7.5141,7.489,7.5141,31600.0
2009-02-24 14:50:00,11.99,11.99,11.95,11.96,73500.0,7.5141,7.5141,7.489,7.4953,73500.0
2009-02-24 14:55:00,11.95,12.05,11.95,12.01,150200.0,7.489,7.5517,7.489,7.5266,150200.0
2009-02-24 15:00:00,12.01,12.06,12.0,12.02,123900.0,7.5266,7.558,7.5204,7.5329,123900.0
2009-02-24 15:05:00,12.02,12.13,12.02,12.12,117100.0,7.5329,7.6018,7.5329,7.5956,117100.0
2009-02-24 15:10:00,12.12,12.12,12.04,12.09,101300.0,7.5956,7.5956,7.5454,7.5768,101300.0
2009-02-24 15:15:00,12.09,12.1,12.02,12.06,73000.0,7.5768,7.583,7.5329,7.558,73000.0
2009-02-24 15:20:00,12.06,12.07,12.0,12.05,83000.0,7.558,7.5642,7.5204,7.5517,83000.0
2009-02-24 15:25:00,12.05,12.11,12.02,12.03,112200.0,7.5517,7.5893,7.5329,7.5392,112200.0
2009-02-24 15:30:00,12.03,12.1,12.02,12.04,148400.0,7.5392,7.583,7.5329,7.5454,148400.0
2009-02-24 15:35:00,12.05,12.16,12.05,12.15,161000.0,7.5517,7.6206,7.5517,7.6144,161000.0
2009-02-24 15:40:00,12.15,12.2,12.08,12.08,347800.0,7.6144,7.6457,7.5705,7.5705,347800.0
2009-02-24 15:45:00,12.08,12.18,12.07,12.18,181300.0,7.5705,7.6332,7.5642,7.6332,181300.0
2009-02-24 15:50:00,12.18,12.21,12.14,12.21,394800.0,7.6332,7.652,7.6081,7.652,394800.0
2009-02-24 15:55:00,12.21,12.24,12.19,12.21,600100.0,7.652,7.6708,7.6394,7.652,600100.0
2009-02-25 09:30:00,12.38,12.38,11.97,11.98,119700.0,7.7585,7.7585,7.5016,7.5078,119700.0
2009-02-25 09:35:00,11.98,12.02,11.84,11.92,125700.0,7.5078,7.5329,7.4201,7.4702,125700.0
2009-02-25 09:40:00,11.93,11.96,11.84,11.85,214300.0,7.4765,7.4953,7.4201,7.4264,214300.0
2009-02-25 09:45:00,11.84,11.91,11.78,11.88,144900.0,7.4201,7.464,7.3825,7.4452,144900.0
2009-02-25 09:50:00,11.88,11.94,11.82,11.94,118200.0,7.4452,7.4828,7.4076,7.4828,118200.0
2009-02-25 09:55:00,11.94,11.94,11.84,11.87,109500.0,7.4828,7.4828,7.4201,7.4389,109500.0
2009-02-25 10:00:00,11.87,11.87,11.74,11.82,253900.0,7.4389,7.4389,7.3574,7.4076,253900.0
2009-02-25 10:05:00,11.82,11.82,11.71,11.81,184500.0,7.4076,7.4076,7.3386,7.4013,184500.0
2009-02-25 10:10:00,11.82,11.86,11.77,11.85,113700.0,7.4076,7.4326,7.3762,7.4264,113700.0
2009-02-25 10:15:00,11.84,11.88,11.78,11.85,75700.0,7.4201,7.4452,7.3825,7.4264,75700.0
2009-02-25 10:20:00,11.85,11.89,11.81,11.87,54500.0,7.4264,7.4514,7.4013,7.4389,54500.0
2009-02-25 10:25:00,11.87,11.94,11.82,11.93,82500.0,7.4389,7.4828,7.4076,7.4765,82500.0
2009-02-25 10:30:00,11.9,11.93,11.83,11.83,68000.0,7.4577,7.4765,7.4138,7.4138,68000.0
2009-02-25 10:35:00,11.84,11.85,11.78,11.79,57700.0,7.4201,7.4264,7.3825,7.3888,57700.0
2009-02-25 10:40:00,11.79,11.81,11.68,11.68,73500.0,7.3888,7.4013,7.3198,7.3198,73500.0
2009-02-25 10:45:00,11.68,11.75,11.67,11.73,76400.0,7.3198,7.3637,7.3135,7.3512,76400.0
2009-02-25 10:50:00,11.73,11.77,11.72,11.74,79100.0,7.3512,7.3762,7.3449,7.3574,79100.0
2009-02-25 10:55:00,11.73,11.75,11.73,11.74,28400.0,7.3512,7.3637,7.3512,7.3574,28400.0
2009-02-25 11:00:00,11.74,11.83,11.74,11.83,71900.0,7.3574,7.4138,7.3574,7.4138,71900.0
2009-02-25 11:05:00,11.83,11.89,11.83,11.84,50900.0,7.4138,7.4514,7.4138,7.4201,50900.0
2009-02-25 11:10:00,11.84,11.85,11.79,11.81,39100.0,7.4201,7.4264,7.3888,7.4013,39100.0
2009-02-25 11:15:00,11.81,11.81,11.78,11.78,28300.0,7.4013,7.4013,7.3825,7.3825,28300.0
2009-02-25 11:20:00,11.78,11.86,11.77,11.86,41500.0,7.3825,7.4326,7.3762,7.4326,41500.0
2009-02-25 11:25:00,11.86,11.89,11.83,11.84,63400.0,7.4326,7.4514,7.4138,7.4201,63400.0
2009-02-25 11:30:00,11.84,11.84,11.81,11.82,50800.0,7.4201,7.4201,7.4013,7.4076,50800.0
2009-02-25 11:35:00,11.83,11.86,11.81,11.84,60800.0,7.4138,7.4326,7.4013,7.4201,60800.0
2009-02-25 11:40:00,11.83,11.93,11.82,11.93,133800.0,7.4138,7.4765,7.4076,7.4765,133800.0
2009-02-25 11:45:00,11.92,11.96,11.83,11.83,146300.0,7.4702,7.4953,7.4138,7.4138,146300.0
2009-02-25 11:50:00,11.84,11.86,11.8,11.82,101000.0,7.4201,7.4326,7.395,7.4076,101000.0
2009-02-25 11:55:00,11.82,11.82,11.69,11.72,107400.0,7.4076,7.4076,7.3261,7.3449,107400.0
2009-02-25 12:00:00,11.72,11.76,11.71,11.75,41500.0,7.3449,7.37,7.3386,7.3637,41500.0
2009-02-25 12:05:00,11.75,11.76,11.69,11.72,57600.0,7.3637,7.37,7.3261,7.3449,57600.0
2009-02-25 12:10:00,11.72,11.72,11.62,11.66,68200.0,7.3449,7.3449,7.2822,7.3073,68200.0
2009-02-25 12:15:00,11.66,11.68,11.64,11.67,54300.0,7.3073,7.3198,7.2947,7.3135,54300.0
2009-02-25 12:20:00,11.66,11.71,11.66,11.69,77200.0,7.3073,7.3386,7.3073,7.3261,77200.0
2009-02-25 12:25:00,11.69,11.69,11.63,11.68,66200.0,7.3261,7.3261,7.2885,7.3198,66200.0
2009-02-25 12:30:00,11.68,11.72,11.67,11.7,41000.0,7.3198,7.3449,7.3135,7.3323,41000.0
2009-02-25 12:35:00,11.71,11.72,11.68,11.71,32500.0,7.3386,7.3449,7.3198,7.3386,32500.0
2009-02-25 12:40:00,11.71,11.71,11.66,11.66,45900.0,7.3386,7.3386,7.3073,7.3073,45900.0
2009-02-25 12:45:00,11.67,11.71,11.64,11.71,96800.0,7.3135,7.3386,7.2947,7.3386,96800.0
2009-02-25 12:50:00,11.7,11.71,11.67,11.67,32400.0,7.3323,7.3386,7.3135,7.3135,32400.0
2009-02-25 12:55:00,11.67,11.78,11.65,11.76,82500.0,7.3135,7.3825,7.301,7.37,82500.0
2009-02-25 13:00:00,11.76,11.85,11.76,11.8,85300.0,7.37,7.4264,7.37,7.395,85300.0
2009-02-25 13:05:00,11.79,11.83,11.78,11.8,41200.0,7.3888,7.4138,7.3825,7.395,41200.0
2009-02-25 13:10:00,11.81,11.81,11.73,11.74,56500.0,7.4013,7.4013,7.3512,7.3574,56500.0
2009-02-25 13:15:00,11.75,11.76,11.73,11.75,30600.0,7.3637,7.37,7.3512,7.3637,30600.0
2009-02-25 13:20:00,11.74,11.75,11.69,11.71,47400.0,7.3574,7.3637,7.3261,7.3386,47400.0
2009-02-25 13:25:00,11.72,11.75,11.71,11.72,33500.0,7.3449,7.3637,7.3386,7.3449,33500.0
2009-02-25 13:30:00,11.73,11.79,11.72,11.79,45100.0,7.3512,7.3888,7.3449,7.3888,45100.0
2009-02-25 13:35:00,11.8,11.86,11.79,11.84,45400.0,7.395,7.4326,7.3888,7.4201,45400.0
2009-02-25 13:40:00,11.84,11.91,11.84,11.87,123100.0,7.4201,7.464,7.4201,7.4389,123100.0
2009-02-25 13:45:00,11.87,11.98,11.85,11.98,53100.0,7.4389,7.5078,7.4264,7.5078,53100.0
2009-02-25 13:50:00,11.98,12.03,11.91,11.99,103700.0,7.5078,7.5392,7.464,7.5141,103700.0
2009-02-25 13:55:00,11.99,12.03,11.97,11.98,50400.0,7.5141,7.5392,7.5016,7.5078,50400.0
2009-02-25 14:00:00,11.99,12.01,11.85,11.88,158400.0,7.5141,7.5266,7.4264,7.4452,158400.0
2009-02-25 14:05:00,11.87,11.9,11.75,11.8,144300.0,7.4389,7.4577,7.3637,7.395,144300.0
2009-02-25 14:10:00,11.8,11.82,11.72,11.73,138700.0,7.395,7.4076,7.3449,7.3512,138700.0
2009-02-25 14:15:00,11.74,11.84,11.72,11.74,138200.0,7.3574,7.4201,7.3449,7.3574,138200.0
2009-02-25 14:20:00,11.73,11.82,11.68,11.81,134300.0,7.3512,7.4076,7.3198,7.4013,134300.0
2009-02-25 14:25:00,11.81,11.88,11.78,11.85,104400.0,7.4013,7.4452,7.3825,7.4264,104400.0
2009-02-25 14:30:00,11.85,11.88,11.78,11.8,99500.0,7.4264,7.4452,7.3825,7.395,99500.0
2009-02-25 14:35:00,11.8,11.82,11.76,11.77,62000.0,7.395,7.4076,7.37,7.3762,62000.0
2009-02-25 14:40:00,11.77,11.94,11.77,11.93,111700.0,7.3762,7.4828,7.3762,7.4765,111700.0
2009-02-25 14:45:00,11.93,11.99,11.88,11.88,115600.0,7.4765,7.5141,7.4452,7.4452,115600.0
2009-02-25 14:50:00,11.89,11.99,11.88,11.96,119800.0,7.4514,7.5141,7.4452,7.4953,119800.0
2009-02-25 14:55:00,11.95,11.97,11.84,11.92,129200.0,7.489,7.5016,7.4201,7.4702,129200.0
2009-02-25 15:00:00,11.92,12.09,11.87,12.09,98900.0,7.4702,7.5768,7.4389,7.5768,98900.0
2009-02-25 15:05:00,12.09,12.14,12.04,12.09,141800.0,7.5768,7.6081,7.5454,7.5768,141800.0
2009-02-25 15:10:00,12.08,12.11,11.99,12.07,107000.0,7.5705,7.5893,7.5141,7.5642,107000.0
2009-02-25 15:15:00,12.07,12.23,12.07,12.15,122800.0,7.5642,7.6645,7.5642,7.6144,122800.0
2009-02-25 15:20:00,12.15,12.25,12.15,12.19,98500.0,7.6144,7.677,7.6144,7.6394,98500.0
2009-02-25 15:25:00,12.19,12.24,12.15,12.16,107800.0,7.6394,7.6708,7.6144,7.6206,107800.0
2009-02-25 15:30:00,12.16,12.2,12.13,12.2,107400.0,7.6206,7.6457,7.6018,7.6457,107400.0
2009-02-25 15:35:00,12.19,12.19,12.08,12.08,118200.0,7.6394,7.6394,7.5705,7.5705,118200.0
2009-02-25 15:40:00,12.09,12.11,11.98,11.98,241900.0,7.5768,7.5893,7.5078,7.5078,241900.0
2009-02-25 15:45:00,11.98,12.03,11.92,11.96,231400.0,7.5078,7.5392,7.4702,7.4953,231400.0
2009-02-25 15:50:00,11.96,12.0,11.91,11.91,258700.0,7.4953,7.5204,7.464,7.464,258700.0
2009-02-25 15:55:00,11.91,11.91,11.86,11.9,474600.0,7.464,7.464,7.4326,7.4577,474600.0
2009-02-26 09:30:00,11.95,12.12,11.95,12.1,139900.0,7.489,7.5956,7.489,7.583,139900.0
2009-02-26 09:35:00,12.1,12.12,11.93,12.11,179800.0,7.583,7.5956,7.4765,7.5893,179800.0
2009-02-26 09:40:00,12.11,12.17,12.07,12.15,100600.0,7.5893,7.6269,7.5642,7.6144,100600.0
2009-02-26 09:45:00,12.16,12.17,12.02,12.1,150400.0,7.6206,7.6269,7.5329,7.583,150400.0
2009-02-26 09:50:00,12.1,12.16,12.07,12.11,82200.0,7.583,7.6206,7.5642,7.5893,82200.0
2009-02-26 09:55:00,12.12,12.14,12.01,12.14,266200.0,7.5956,7.6081,7.5266,7.6081,266200.0
2009-02-26 10:00:00,12.14,12.18,12.1,12.14,366100.0,7.6081,7.6332,7.583,7.6081,366100.0
2009-02-26 10:05:00,12.14,12.16,12.07,12.09,66200.0,7.6081,7.6206,7.5642,7.5768,66200.0
2009-02-26 10:10:00,12.1,12.1,11.98,11.98,76700.0,7.583,7.583,7.5078,7.5078,76700.0
2009-02-26 10:15:00,11.99,12.05,11.96,12.0,59200.0,7.5141,7.5517,7.4953,7.5204,59200.0
2009-02-26 10:20:00,12.0,12.12,11.99,12.07,79100.0,7.5204,7.5956,7.5141,7.5642,79100.0
2009-02-26 10:25:00,12.07,12.11,12.05,12.1,46800.0,7.5642,7.5893,7.5517,7.583,46800.0
2009-02-26 10:30:00,12.1,12.12,12.03,12.07,52500.0,7.583,7.5956,7.5392,7.5642,52500.0
2009-02-26 10:35:00,12.07,12.11,12.02,12.02,90600.0,7.5642,7.5893,7.5329,7.5329,90600.0
2009-02-26 10:40:00,12.02,12.1,12.01,12.09,93700.0,7.5329,7.583,7.5266,7.5768,93700.0
2009-02-26 10:45:00,12.1,12.12,12.07,12.1,40500.0,7.583,7.5956,7.5642,7.583,40500.0
2009-02-26 10:50:00,12.09,12.1,12.01,12.01,71700.0,7.5768,7.583,7.5266,7.5266,71700.0
2009-02-26 10:55:00,12.01,12.07,12.0,12.06,55800.0,7.5266,7.5642,7.5204,7.558,55800.0
2009-02-26 11:00:00,12.06,12.08,11.95,11.98,88200.0,7.558,7.5705,7.489,7.5078,88200.0
2009-02-26 11:05:00,11.97,12.04,11.97,12.03,102800.0,7.5016,7.5454,7.5016,7.5392,102800.0
2009-02-26 11:10:00,12.02,12.08,12.0,12.08,74100.0,7.5329,7.5705,7.5204,7.5705,74100.0
2009-02-26 11:15:00,12.08,12.1,12.07,12.1,17700.0,7.5705,7.583,7.5642,7.583,17700.0
2009-02-26 11:20:00,12.1,12.14,12.1,12.14,44500.0,7.583,7.6081,7.583,7.6081,44500.0
2009-02-26 11:25:00,12.15,12.15,12.09,12.11,24800.0,7.6144,7.6144,7.5768,7.5893,24800.0
2009-02-26 11:30:00,12.12,12.13,12.1,12.1,17300.0,7.5956,7.6018,7.583,7.583,17300.0
2009-02-26 11:35:00,12.1,12.11,12.1,12.1,48100.0,7.583,7.5893,7.583,7.583,48100.0
2009-02-26 11:40:00,12.1,12.1,12.04,12.05,169800.0,7.583,7.583,7.5454,7.5517,169800.0
2009-02-26 11:45:00,12.05,12.09,12.05,12.09,35500.0,7.5517,7.5768,7.5517,7.5768,35500.0
2009-02-26 11:50:00,12.09,12.11,12.07,12.1,59600.0,7.5768,7.5893,7.5642,7.583,59600.0
2009-02-26 11:55:00,12.11,12.12,12.09,12.12,21200.0,7.5893,7.5956,7.5768,7.5956,21200.0
2009-02-26 12:00:00,12.12,12.16,12.12,12.15,23700.0,7.5956,7.6206,7.5956,7.6144,23700.0
2009-02-26 12:05:00,12.15,12.15,12.11,12.14,31400.0,7.6144,7.6144,7.5893,7.6081,31400.0
2009-02-26 12:10:00,12.13,12.14,12.11,12.11,6100.0,7.6018,7.6081,7.5893,7.5893,6100.0
2009-02-26 12:15:00,12.11,12.12,12.1,12.11,81900.0,7.5893,7.5956,7.583,7.5893,81900.0
2009-02-26 12:20:00,12.11,12.11,12.08,12.08,48900.0,7.5893,7.5893,7.5705,7.5705,48900.0
2009-02-26 12:25:00,12.09,12.11,12.05,12.07,99200.0,7.5768,7.5893,7.5517,7.5642,99200.0
2009-02-26 12:30:00,12.07,12.09,12.04,12.09,42900.0,7.5642,7.5768,7.5454,7.5768,42900.0
2009-02-26 12:35:00,12.09,12.11,12.07,12.08,47800.0,7.5768,7.5893,7.5642,7.5705,47800.0
2009-02-26 12:40:00,12.08,12.1,12.07,12.08,41300.0,7.5705,7.583,7.5642,7.5705,41300.0
2009-02-26 12:45:00,12.08,12.13,12.08,12.13,27200.0,7.5705,7.6018,7.5705,7.6018,27200.0
2009-02-26 12:50:00,12.13,12.16,12.11,12.16,55200.0,7.6018,7.6206,7.5893,7.6206,55200.0
2009-02-26 12:55:00,12.17,12.17,12.12,12.12,49100.0,7.6269,7.6269,7.5956,7.5956,49100.0
2009-02-26 13:00:00,12.14,12.15,12.12,12.14,19000.0,7.6081,7.6144,7.5956,7.6081,19000.0
2009-02-26 13:05:00,12.14,12.14,12.09,12.1,33400.0,7.6081,7.6081,7.5768,7.583,33400.0
2009-02-26 13:10:00,12.1,12.11,12.06,12.11,94900.0,7.583,7.5893,7.558,7.5893,94900.0
2009-02-26 13:15:00,12.11,12.11,12.03,12.03,34500.0,7.5893,7.5893,7.5392,7.5392,34500.0
2009-02-26 13:20:00,12.04,12.09,12.03,12.06,58100.0,7.5454,7.5768,7.5392,7.558,58100.0
2009-02-26 13:25:00,12.06,12.15,12.05,12.13,57100.0,7.558,7.6144,7.5517,7.6018,57100.0
2009-02-26 13:30:00,12.13,12.15,12.1,12.14,36400.0,7.6018,7.6144,7.583,7.6081,36400.0
2009-02-26 13:35:00,12.14,12.14,12.09,12.11,30400.0,7.6081,7.6081,7.5768,7.5893,30400.0
2009-02-26 13:40:00,12.11,12.21,12.11,12.21,50600.0,7.5893,7.652,7.5893,7.652,50600.0
2009-02-26 13:45:00,12.21,12.26,12.21,12.23,73700.0,7.652,7.6833,7.652,7.6645,73700.0
2009-02-26 13:50:00,12.23,12.27,12.23,12.23,37000.0,7.6645,7.6896,7.6645,7.6645,37000.0
2009-02-26 13:55:00,12.23,12.23,12.18,12.21,27900.0,7.6645,7.6645,7.6332,7.652,27900.0
2009-02-26 14:00:00,12.21,12.23,12.16,12.18,34500.0,7.652,7.6645,7.6206,7.6332,34500.0
2009-02-26 14:05:00,12.17,12.17,12.11,12.15,51200.0,7.6269,7.6269,7.5893,7.6144,51200.0
2009-02-26 14:10:00,12.16,12.19,12.14,12.17,41400.0,7.6206,7.6394,7.6081,7.6269,41400.0
2009-02-26 14:15:00,12.17,12.19,12.16,12.19,22100.0,7.6269,7.6394,7.6206,7.6394,22100.0
2009-02-26 14:20:00,12.19,12.25,12.18,12.18,121100.0,7.6394,7.677,7.6332,7.6332,121100.0
2009-02-26 14:25:00,12.18,12.2,12.15,12.19,84400.0,7.6332,7.6457,7.6144,7.6394,84400.0
2009-02-26 14:30:00,12.18,12.18,12.08,12.11,59300.0,7.6332,7.6332,7.5705,7.5893,59300.0
2009-02-26 14:35:00,12.11,12.19,12.09,12.14,133500.0,7.5893,7.6394,7.5768,7.6081,133500.0
2009-02-26 14:40:00,12.14,12.14,12.07,12.1,70200.0,7.6081,7.6081,7.5642,7.583,70200.0
2009-02-26 14:45:00,12.1,12.11,12.08,12.1,33600.0,7.583,7.5893,7.5705,7.583,33600.0
2009-02-26 14:50:00,12.1,12.11,12.06,12.08,168800.0,7.583,7.5893,7.558,7.5705,168800.0
2009-02-26 14:55:00,12.07,12.09,12.03,12.08,178100.0,7.5642,7.5768,7.5392,7.5705,178100.0
2009-02-26 15:00:00,12.08,12.09,12.0,12.04,95700.0,7.5705,7.5768,7.5204,7.5454,95700.0
2009-02-26 15:05:00,12.04,12.05,12.0,12.01,61100.0,7.5454,7.5517,7.5204,7.5266,61100.0
2009-02-26 15:10:00,12.01,12.06,11.99,12.0,144400.0,7.5266,7.558,7.5141,7.5204,144400.0
2009-02-26 15:15:00,12.0,12.05,12.0,12.01,168600.0,7.5204,7.5517,7.5204,7.5266,168600.0
2009-02-26 15:20:00,12.01,12.02,11.94,12.0,153400.0,7.5266,7.5329,7.4828,7.5204,153400.0
2009-02-26 15:25:00,12.01,12.07,12.01,12.05,102900.0,7.5266,7.5642,7.5266,7.5517,102900.0
2009-02-26 15:30:00,12.06,12.06,11.99,12.05,88400.0,7.558,7.558,7.5141,7.5517,88400.0
2009-02-26 15:35:00,12.06,12.12,12.06,12.09,116000.0,7.558,7.5956,7.558,7.5768,116000.0
2009-02-26 15:40:00,12.1,12.19,12.09,12.14,168300.0,7.583,7.6394,7.5768,7.6081,168300.0
2009-02-26 15:45:00,12.14,12.18,12.13,12.16,141200.0,7.6081,7.6332,7.6018,7.6206,141200.0
2009-02-26 15:50:00,12.16,12.17,12.12,12.13,119700.0,7.6206,7.6269,7.5956,7.6018,119700.0
2009-02-26 15:55:00,12.13,12.13,12.03,12.03,219500.0,7.6018,7.6018,7.5392,7.5392,219500.0
2009-02-27 09:30:00,11.75,11.75,11.43,11.5,309000.0,7.3637,7.3637,7.1631,7.207,309000.0
2009-02-27 09:35:00,11.5,11.62,11.34,11.4,322700.0,7.207,7.2822,7.1067,7.1443,322700.0
2009-02-27 09:40:00,11.4,11.41,11.34,11.38,343500.0,7.1443,7.1506,7.1067,7.1318,343500.0
2009-02-27 09:45:00,11.38,11.54,11.37,11.51,128100.0,7.1318,7.2321,7.1255,7.2133,128100.0
2009-02-27 09:50:00,11.5,11.63,11.49,11.6,122700.0,7.207,7.2885,7.2007,7.2697,122700.0
2009-02-27 09:55:00,11.61,11.76,11.6,11.69,139400.0,7.2759,7.37,7.2697,7.3261,139400.0
2009-02-27 10:00:00,11.69,11.74,11.58,11.64,171900.0,7.3261,7.3574,7.2571,7.2947,171900.0
2009-02-27 10:05:00,11.65,11.7,11.49,11.51,130900.0,7.301,7.3323,7.2007,7.2133,130900.0
2009-02-27 10:10:00,11.51,11.62,11.5,11.59,87700.0,7.2133,7.2822,7.207,7.2634,87700.0
2009-02-27 10:15:00,11.58,11.61,11.52,11.61,61600.0,7.2571,7.2759,7.2195,7.2759,61600.0
2009-02-27 10:20:00,11.62,11.82,11.62,11.64,129000.0,7.2822,7.4076,7.2822,7.2947,129000.0
2009-02-27 10:25:00,11.65,11.71,11.61,11.61,105500.0,7.301,7.3386,7.2759,7.2759,105500.0
2009-02-27 10:30:00,11.61,11.7,11.57,11.66,115700.0,7.2759,7.3323,7.2509,7.3073,115700.0
2009-02-27 10:35:00,11.66,11.67,11.58,11.61,66800.0,7.3073,7.3135,7.2571,7.2759,66800.0
2009-02-27 10:40:00,11.61,11.72,11.58,11.7,61300.0,7.2759,7.3449,7.2571,7.3323,61300.0
2009-02-27 10:45:00,11.68,11.71,11.6,11.7,136300.0,7.3198,7.3386,7.2697,7.3323,136300.0
2009-02-27 10:50:00,11.7,11.74,11.68,11.68,37500.0,7.3323,7.3574,7.3198,7.3198,37500.0
2009-02-27 10:55:00,11.68,11.69,11.57,11.62,88000.0,7.3198,7.3261,7.2509,7.2822,88000.0
2009-02-27 11:00:00,11.62,11.63,11.57,11.58,57000.0,7.2822,7.2885,7.2509,7.2571,57000.0
2009-02-27 11:05:00,11.58,11.59,11.53,11.55,60300.0,7.2571,7.2634,7.2258,7.2383,60300.0
2009-02-27 11:10:00,11.55,11.57,11.51,11.51,39200.0,7.2383,7.2509,7.2133,7.2133,39200.0
2009-02-27 11:15:00,11.51,11.54,11.5,11.52,34800.0,7.2133,7.2321,7.207,7.2195,34800.0
2009-02-27 11:20:00,11.52,11.59,11.51,11.57,43100.0,7.2195,7.2634,7.2133,7.2509,43100.0
2009-02-27 11:25:00,11.57,11.6,11.54,11.59,37700.0,7.2509,7.2697,7.2321,7.2634,37700.0
2009-02-27 11:30:00,11.59,11.61,11.54,11.55,47200.0,7.2634,7.2759,7.2321,7.2383,47200.0
2009-02-27 11:35:00,11.55,11.57,11.52,11.57,37000.0,7.2383,7.2509,7.2195,7.2509,37000.0
2009-02-27 11:40:00,11.57,11.68,11.56,11.67,81300.0,7.2509,7.3198,7.2446,7.3135,81300.0
2009-02-27 11:45:00,11.67,11.68,11.63,11.65,44400.0,7.3135,7.3198,7.2885,7.301,44400.0
2009-02-27 11:50:00,11.64,11.66,11.56,11.59,73900.0,7.2947,7.3073,7.2446,7.2634,73900.0
2009-02-27 11:55:00,11.58,11.66,11.57,11.65,45900.0,7.2571,7.3073,7.2509,7.301,45900.0
2009-02-27 12:00:00,11.65,11.69,11.64,11.68,34100.0,7.301,7.3261,7.2947,7.3198,34100.0
2009-02-27 12:05:00,11.68,11.74,11.65,11.67,39400.0,7.3198,7.3574,7.301,7.3135,39400.0
2009-02-27 12:10:00,11.67,11.72,11.64,11.7,68400.0,7.3135,7.3449,7.2947,7.3323,68400.0
2009-02-27 12:15:00,11.71,11.74,11.65,11.67,116800.0,7.3386,7.3574,7.301,7.3135,116800.0
2009-02-27 12:20:00,11.67,11.76,11.66,11.76,160800.0,7.3135,7.37,7.3073,7.37,160800.0
2009-02-27 12:25:00,11.76,11.77,11.74,11.76,52500.0,7.37,7.3762,7.3574,7.37,52500.0
2009-02-27 12:30:00,11.75,11.76,11.7,11.72,93500.0,7.3637,7.37,7.3323,7.3449,93500.0
2009-02-27 12:35:00,11.73,11.77,11.69,11.73,200700.0,7.3512,7.3762,7.3261,7.3512,200700.0
2009-02-27 12:40:00,11.73,11.74,11.68,11.69,59000.0,7.3512,7.3574,7.3198,7.3261,59000.0
2009-02-27 12:45:00,11.69,11.69,11.67,11.69,34700.0,7.3261,7.3261,7.3135,7.3261,34700.0
2009-02-27 12:50:00,11.69,11.72,11.68,11.71,18600.0,7.3261,7.3449,7.3198,7.3386,18600.0
2009-02-27 12:55:00,11.7,11.74,11.66,11.73,52300.0,7.3323,7.3574,7.3073,7.3512,52300.0
2009-02-27 13:00:00,11.74,11.8,11.74,11.76,76000.0,7.3574,7.395,7.3574,7.37,76000.0
2009-02-27 13:05:00,11.76,11.77,11.71,11.72,63100.0,7.37,7.3762,7.3386,7.3449,63100.0
2009-02-27 13:10:00,11.72,11.73,11.65,11.68,43700.0,7.3449,7.3512,7.301,7.3198,43700.0
2009-02-27 13:15:00,11.68,11.68,11.62,11.67,80500.0,7.3198,7.3198,7.2822,7.3135,80500.0
2009-02-27 13:20:00,11.67,11.67,11.62,11.64,141200.0,7.3135,7.3135,7.2822,7.2947,141200.0
2009-02-27 13:25:00,11.64,11.66,11.63,11.64,50400.0,7.2947,7.3073,7.2885,7.2947,50400.0
2009-02-27 13:30:00,11.64,11.72,11.57,11.66,119500.0,7.2947,7.3449,7.2509,7.3073,119500.0
2009-02-27 13:35:00,11.67,11.68,11.51,11.56,163400.0,7.3135,7.3198,7.2133,7.2446,163400.0
2009-02-27 13:40:00,11.56,11.62,11.54,11.58,65900.0,7.2446,7.2822,7.2321,7.2571,65900.0
2009-02-27 13:45:00,11.58,11.66,11.57,11.65,47200.0,7.2571,7.3073,7.2509,7.301,47200.0
2009-02-27 13:50:00,11.66,11.68,11.61,11.61,77500.0,7.3073,7.3198,7.2759,7.2759,77500.0
2009-02-27 13:55:00,11.61,11.73,11.61,11.72,88500.0,7.2759,7.3512,7.2759,7.3449,88500.0
2009-02-27 14:00:00,11.71,11.79,11.68,11.78,51600.0,7.3386,7.3888,7.3198,7.3825,51600.0
2009-02-27 14:05:00,11.78,11.78,11.63,11.64,95600.0,7.3825,7.3825,7.2885,7.2947,95600.0
2009-02-27 14:10:00,11.64,11.68,11.6,11.68,81600.0,7.2947,7.3198,7.2697,7.3198,81600.0
2009-02-27 14:15:00,11.68,11.7,11.61,11.66,69400.0,7.3198,7.3323,7.2759,7.3073,69400.0
2009-02-27 14:20:00,11.66,11.68,11.58,11.63,47600.0,7.3073,7.3198,7.2571,7.2885,47600.0
2009-02-27 14:25:00,11.63,11.65,11.57,11.59,74300.0,7.2885,7.301,7.2509,7.2634,74300.0
2009-02-27 14:30:00,11.59,11.61,11.54,11.59,58400.0,7.2634,7.2759,7.2321,7.2634,58400.0
2009-02-27 14:35:00,11.59,11.61,11.55,11.59,60300.0,7.2634,7.2759,7.2383,7.2634,60300.0
2009-02-27 14:40:00,11.58,11.66,11.57,11.62,89400.0,7.2571,7.3073,7.2509,7.2822,89400.0
2009-02-27 14:45:00,11.61,11.74,11.6,11.73,58300.0,7.2759,7.3574,7.2697,7.3512,58300.0
2009-02-27 14:50:00,11.73,11.76,11.65,11.68,72200.0,7.3512,7.37,7.301,7.3198,72200.0
2009-02-27 14:55:00,11.68,11.75,11.67,11.71,49000.0,7.3198,7.3637,7.3135,7.3386,49000.0
2009-02-27 15:00:00,11.71,11.71,11.6,11.62,113100.0,7.3386,7.3386,7.2697,7.2822,113100.0
2009-02-27 15:05:00,11.63,11.63,11.54,11.56,95300.0,7.2885,7.2885,7.2321,7.2446,95300.0
2009-02-27 15:10:00,11.56,11.57,11.49,11.54,164600.0,7.2446,7.2509,7.2007,7.2321,164600.0
2009-02-27 15:15:00,11.53,11.58,11.51,11.55,146100.0,7.2258,7.2571,7.2133,7.2383,146100.0
2009-02-27 15:20:00,11.56,11.58,11.52,11.57,241100.0,7.2446,7.2571,7.2195,7.2509,241100.0
2009-02-27 15:25:00,11.57,11.62,11.57,11.58,97100.0,7.2509,7.2822,7.2509,7.2571,97100.0
2009-02-27 15:30:00,11.58,11.68,11.55,11.65,109600.0,7.2571,7.3198,7.2383,7.301,109600.0
2009-02-27 15:35:00,11.65,11.65,11.52,11.56,152900.0,7.301,7.301,7.2195,7.2446,152900.0
2009-02-27 15:40:00,11.56,11.67,11.53,11.63,213900.0,7.2446,7.3135,7.2258,7.2885,213900.0
2009-02-27 15:45:00,11.63,11.72,11.6,11.68,167000.0,7.2885,7.3449,7.2697,7.3198,167000.0
2009-02-27 15:50:00,11.68,11.71,11.6,11.65,485400.0,7.3198,7.3386,7.2697,7.301,485400.0
2009-02-27 15:55:00,11.65,11.66,11.59,11.59,719000.0,7.301,7.3073,7.2634,7.2634,719000.0
2009-03-02 09:30:00,11.34,11.5,11.22,11.49,86000.0,7.1067,7.207,7.0315,7.2007,86000.0
2009-03-02 09:35:00,11.5,11.64,11.48,11.63,46500.0,7.207,7.2947,7.1945,7.2885,46500.0
2009-03-02 09:40:00,11.63,11.71,11.61,11.7,92500.0,7.2885,7.3386,7.2759,7.3323,92500.0
2009-03-02 09:45:00,11.7,11.72,11.67,11.72,57500.0,7.3323,7.3449,7.3135,7.3449,57500.0
2009-03-02 09:50:00,11.72,11.76,11.71,11.73,83200.0,7.3449,7.37,7.3386,7.3512,83200.0
2009-03-02 09:55:00,11.72,11.75,11.68,11.72,67000.0,7.3449,7.3637,7.3198,7.3449,67000.0
2009-03-02 10:00:00,11.72,11.77,11.65,11.66,137300.0,7.3449,7.3762,7.301,7.3073,137300.0
2009-03-02 10:05:00,11.65,11.69,11.64,11.66,87200.0,7.301,7.3261,7.2947,7.3073,87200.0
2009-03-02 10:10:00,11.66,11.68,11.59,11.59,71500.0,7.3073,7.3198,7.2634,7.2634,71500.0
2009-03-02 10:15:00,11.59,11.69,11.59,11.64,87800.0,7.2634,7.3261,7.2634,7.2947,87800.0
2009-03-02 10:20:00,11.64,11.7,11.62,11.7,78400.0,7.2947,7.3323,7.2822,7.3323,78400.0
2009-03-02 10:25:00,11.69,11.7,11.58,11.6,94200.0,7.3261,7.3323,7.2571,7.2697,94200.0
2009-03-02 10:30:00,11.6,11.6,11.57,11.59,61400.0,7.2697,7.2697,7.2509,7.2634,61400.0
2009-03-02 10:35:00,11.58,11.59,11.56,11.56,42600.0,7.2571,7.2634,7.2446,7.2446,42600.0
2009-03-02 10:40:00,11.56,11.57,11.51,11.56,78800.0,7.2446,7.2509,7.2133,7.2446,78800.0
2009-03-02 10:45:00,11.57,11.57,11.54,11.56,48800.0,7.2509,7.2509,7.2321,7.2446,48800.0
2009-03-02 10:50:00,11.56,11.57,11.51,11.51,103700.0,7.2446,7.2509,7.2133,7.2133,103700.0
2009-03-02 10:55:00,11.51,11.55,11.49,11.52,142500.0,7.2133,7.2383,7.2007,7.2195,142500.0
2009-03-02 11:00:00,11.52,11.55,11.52,11.52,62700.0,7.2195,7.2383,7.2195,7.2195,62700.0
2009-03-02 11:05:00,11.52,11.53,11.47,11.48,79000.0,7.2195,7.2258,7.1882,7.1945,79000.0
2009-03-02 11:10:00,11.48,11.49,11.46,11.48,35400.0,7.1945,7.2007,7.1819,7.1945,35400.0
2009-03-02 11:15:00,11.48,11.51,11.47,11.51,44000.0,7.1945,7.2133,7.1882,7.2133,44000.0
2009-03-02 11:20:00,11.51,11.53,11.5,11.51,38900.0,7.2133,7.2258,7.207,7.2133,38900.0
2009-03-02 11:25:00,11.51,11.52,11.45,11.45,86500.0,7.2133,7.2195,7.1757,7.1757,86500.0
2009-03-02 11:30:00,11.45,11.46,11.39,11.39,159200.0,7.1757,7.1819,7.1381,7.1381,159200.0
2009-03-02 11:35:00,11.39,11.39,11.34,11.37,208300.0,7.1381,7.1381,7.1067,7.1255,208300.0
2009-03-02 11:40:00,11.36,11.41,11.36,11.38,78600.0,7.1193,7.1506,7.1193,7.1318,78600.0
2009-03-02 11:45:00,11.39,11.42,11.38,11.41,20500.0,7.1381,7.1569,7.1318,7.1506,20500.0
2009-03-02 11:50:00,11.42,11.42,11.35,11.37,100000.0,7.1569,7.1569,7.113,7.1255,100000.0
2009-03-02 11:55:00,11.37,11.44,11.36,11.44,112000.0,7.1255,7.1694,7.1193,7.1694,112000.0
2009-03-02 12:00:00,11.44,11.44,11.36,11.36,128600.0,7.1694,7.1694,7.1193,7.1193,128600.0
2009-03-02 12:05:00,11.36,11.39,11.36,11.39,81300.0,7.1193,7.1381,7.1193,7.1381,81300.0
2009-03-02 12:10:00,11.38,11.44,11.36,11.44,148300.0,7.1318,7.1694,7.1193,7.1694,148300.0
2009-03-02 12:15:00,11.43,11.46,11.43,11.45,47600.0,7.1631,7.1819,7.1631,7.1757,47600.0
2009-03-02 12:20:00,11.45,11.51,11.45,11.51,41500.0,7.1757,7.2133,7.1757,7.2133,41500.0
2009-03-02 12:25:00,11.51,11.53,11.49,11.5,64700.0,7.2133,7.2258,7.2007,7.207,64700.0
2009-03-02 12:30:00,11.51,11.54,11.49,11.54,26100.0,7.2133,7.2321,7.2007,7.2321,26100.0
2009-03-02 12:35:00,11.54,11.54,11.49,11.5,60500.0,7.2321,7.2321,7.2007,7.207,60500.0
2009-03-02 12:40:00,11.49,11.5,11.46,11.46,40900.0,7.2007,7.207,7.1819,7.1819,40900.0
2009-03-02 12:45:00,11.46,11.47,11.44,11.45,90200.0,7.1819,7.1882,7.1694,7.1757,90200.0
2009-03-02 12:50:00,11.45,11.52,11.45,11.5,30100.0,7.1757,7.2195,7.1757,7.207,30100.0
2009-03-02 12:55:00,11.5,11.5,11.44,11.46,61300.0,7.207,7.207,7.1694,7.1819,61300.0
2009-03-02 13:00:00,11.46,11.52,11.45,11.52,39500.0,7.1819,7.2195,7.1757,7.2195,39500.0
2009-03-02 13:05:00,11.51,11.55,11.51,11.55,31400.0,7.2133,7.2383,7.2133,7.2383,31400.0
2009-03-02 13:10:00,11.55,11.55,11.47,11.48,59100.0,7.2383,7.2383,7.1882,7.1945,59100.0
2009-03-02 13:15:00,11.48,11.48,11.45,11.47,46400.0,7.1945,7.1945,7.1757,7.1882,46400.0
2009-03-02 13:20:00,11.48,11.49,11.46,11.48,43000.0,7.1945,7.2007,7.1819,7.1945,43000.0
2009-03-02 13:25:00,11.48,11.52,11.45,11.49,40700.0,7.1945,7.2195,7.1757,7.2007,40700.0
2009-03-02 13:30:00,11.49,11.51,11.47,11.47,26700.0,7.2007,7.2133,7.1882,7.1882,26700.0
2009-03-02 13:35:00,11.48,11.49,11.45,11.48,39900.0,7.1945,7.2007,7.1757,7.1945,39900.0
2009-03-02 13:40:00,11.48,11.51,11.47,11.47,61300.0,7.1945,7.2133,7.1882,7.1882,61300.0
2009-03-02 13:45:00,11.47,11.51,11.47,11.5,48900.0,7.1882,7.2133,7.1882,7.207,48900.0
2009-03-02 13:50:00,11.51,11.52,11.5,11.52,30600.0,7.2133,7.2195,7.207,7.2195,30600.0
2009-03-02 13:55:00,11.52,11.54,11.51,11.54,29100.0,7.2195,7.2321,7.2133,7.2321,29100.0
2009-03-02 14:00:00,11.53,11.53,11.48,11.49,42800.0,7.2258,7.2258,7.1945,7.2007,42800.0
2009-03-02 14:05:00,11.49,11.49,11.44,11.44,25800.0,7.2007,7.2007,7.1694,7.1694,25800.0
2009-03-02 14:10:00,11.44,11.46,11.44,11.45,14100.0,7.1694,7.1819,7.1694,7.1757,14100.0
2009-03-02 14:15:00,11.45,11.51,11.45,11.47,61400.0,7.1757,7.2133,7.1757,7.1882,61400.0
2009-03-02 14:20:00,11.47,11.48,11.43,11.45,68800.0,7.1882,7.1945,7.1631,7.1757,68800.0
2009-03-02 14:25:00,11.45,11.46,11.44,11.44,63700.0,7.1757,7.1819,7.1694,7.1694,63700.0
2009-03-02 14:30:00,11.44,11.5,11.44,11.49,95500.0,7.1694,7.207,7.1694,7.2007,95500.0
2009-03-02 14:35:00,11.49,11.54,11.47,11.48,40900.0,7.2007,7.2321,7.1882,7.1945,40900.0
2009-03-02 14:40:00,11.48,11.54,11.46,11.51,69200.0,7.1945,7.2321,7.1819,7.2133,69200.0
2009-03-02 14:45:00,11.52,11.52,11.47,11.48,92200.0,7.2195,7.2195,7.1882,7.1945,92200.0
2009-03-02 14:50:00,11.48,11.51,11.43,11.45,131600.0,7.1945,7.2133,7.1631,7.1757,131600.0
2009-03-02 14:55:00,11.45,11.46,11.44,11.44,84400.0,7.1757,7.1819,7.1694,7.1694,84400.0
2009-03-02 15:00:00,11.44,11.45,11.36,11.37,130800.0,7.1694,7.1757,7.1193,7.1255,130800.0
2009-03-02 15:05:00,11.38,11.38,11.34,11.38,66200.0,7.1318,7.1318,7.1067,7.1318,66200.0
2009-03-02 15:10:00,11.38,11.4,11.36,11.39,57600.0,7.1318,7.1443,7.1193,7.1381,57600.0
2009-03-02 15:15:00,11.39,11.39,11.31,11.32,79400.0,7.1381,7.1381,7.0879,7.0942,79400.0
2009-03-02 15:20:00,11.31,11.36,11.3,11.31,120400.0,7.0879,7.1193,7.0817,7.0879,120400.0
2009-03-02 15:25:00,11.31,11.36,11.29,11.33,133500.0,7.0879,7.1193,7.0754,7.1005,133500.0
2009-03-02 15:30:00,11.34,11.37,11.31,11.33,119500.0,7.1067,7.1255,7.0879,7.1005,119500.0
2009-03-02 15:35:00,11.34,11.34,11.26,11.28,99300.0,7.1067,7.1067,7.0566,7.0691,99300.0
2009-03-02 15:40:00,11.28,11.29,11.21,11.24,195000.0,7.0691,7.0754,7.0253,7.0441,195000.0
2009-03-02 15:45:00,11.24,11.28,11.19,11.19,208000.0,7.0441,7.0691,7.0127,7.0127,208000.0
2009-03-02 15:50:00,11.2,11.24,11.18,11.2,376100.0,7.019,7.0441,7.0065,7.019,376100.0
2009-03-02 15:55:00,11.2,11.25,11.2,11.23,536300.0,7.019,7.0503,7.019,7.0378,536300.0
2009-03-03 09:30:00,11.42,11.47,11.27,11.37,72200.0,7.1569,7.1882,7.0629,7.1255,72200.0
2009-03-03 09:35:00,11.36,11.4,11.32,11.35,28200.0,7.1193,7.1443,7.0942,7.113,28200.0
2009-03-03 09:40:00,11.34,11.35,11.25,11.26,76100.0,7.1067,7.113,7.0503,7.0566,76100.0
2009-03-03 09:45:00,11.26,11.27,11.19,11.21,126100.0,7.0566,7.0629,7.0127,7.0253,126100.0
2009-03-03 09:50:00,11.21,11.27,11.19,11.24,139700.0,7.0253,7.0629,7.0127,7.0441,139700.0
2009-03-03 09:55:00,11.25,11.25,11.16,11.18,56300.0,7.0503,7.0503,6.9939,7.0065,56300.0
2009-03-03 10:00:00,11.17,11.21,11.11,11.21,94100.0,7.0002,7.0253,6.9626,7.0253,94100.0
2009-03-03 10:05:00,11.18,11.21,11.14,11.15,148500.0,7.0065,7.0253,6.9814,6.9877,148500.0
2009-03-03 10:10:00,11.15,11.16,11.05,11.06,79500.0,6.9877,6.9939,6.925,6.9313,79500.0
2009-03-03 10:15:00,11.06,11.12,11.05,11.1,107500.0,6.9313,6.9689,6.925,6.9563,107500.0
2009-03-03 10:20:00,11.09,11.12,11.06,11.08,82900.0,6.9501,6.9689,6.9313,6.9438,82900.0
2009-03-03 10:25:00,11.08,11.1,11.05,11.07,64300.0,6.9438,6.9563,6.925,6.9375,64300.0
2009-03-03 10:30:00,11.07,11.07,11.01,11.04,89900.0,6.9375,6.9375,6.8999,6.9187,89900.0
2009-03-03 10:35:00,11.05,11.1,11.03,11.1,28200.0,6.925,6.9563,6.9125,6.9563,28200.0
2009-03-03 10:40:00,11.1,11.13,11.07,11.07,33600.0,6.9563,6.9751,6.9375,6.9375,33600.0
2009-03-03 10:45:00,11.07,11.08,11.03,11.04,56500.0,6.9375,6.9438,6.9125,6.9187,56500.0
2009-03-03 10:50:00,11.04,11.08,10.98,11.0,80800.0,6.9187,6.9438,6.8811,6.8937,80800.0
2009-03-03 10:55:00,11.0,11.02,10.96,11.01,30300.0,6.8937,6.9062,6.8686,6.8999,30300.0
2009-03-03 11:00:00,11.01,11.05,10.97,10.99,57800.0,6.8999,6.925,6.8749,6.8874,57800.0
2009-03-03 11:05:00,10.99,11.02,10.98,11.0,82300.0,6.8874,6.9062,6.8811,6.8937,82300.0
2009-03-03 11:10:00,11.0,11.0,10.95,10.99,142700.0,6.8937,6.8937,6.8623,6.8874,142700.0
2009-03-03 11:15:00,10.99,10.99,10.95,10.97,83900.0,6.8874,6.8874,6.8623,6.8749,83900.0
2009-03-03 11:20:00,10.98,11.0,10.97,10.98,62800.0,6.8811,6.8937,6.8749,6.8811,62800.0
2009-03-03 11:25:00,10.98,11.04,10.97,11.02,40600.0,6.8811,6.9187,6.8749,6.9062,40600.0
2009-03-03 11:30:00,11.01,11.02,10.97,10.99,59400.0,6.8999,6.9062,6.8749,6.8874,59400.0
2009-03-03 11:35:00,11.0,11.0,10.95,10.96,53600.0,6.8937,6.8937,6.8623,6.8686,53600.0
2009-03-03 11:40:00,10.96,11.02,10.95,11.02,32300.0,6.8686,6.9062,6.8623,6.9062,32300.0
2009-03-03 11:45:00,11.01,11.02,10.98,11.01,24200.0,6.8999,6.9062,6.8811,6.8999,24200.0
2009-03-03 11:50:00,11.0,11.03,10.95,10.97,54200.0,6.8937,6.9125,6.8623,6.8749,54200.0
2009-03-03 11:55:00,10.97,11.01,10.95,11.0,47100.0,6.8749,6.8999,6.8623,6.8937,47100.0
2009-03-03 12:00:00,11.0,11.07,11.0,11.05,78700.0,6.8937,6.9375,6.8937,6.925,78700.0
2009-03-03 12:05:00,11.05,11.09,11.04,11.04,58100.0,6.925,6.9501,6.9187,6.9187,58100.0
2009-03-03 12:10:00,11.05,11.07,11.03,11.04,60100.0,6.925,6.9375,6.9125,6.9187,60100.0
2009-03-03 12:15:00,11.04,11.12,11.03,11.1,62600.0,6.9187,6.9689,6.9125,6.9563,62600.0
2009-03-03 12:20:00,11.1,11.13,11.1,11.1,38800.0,6.9563,6.9751,6.9563,6.9563,38800.0
2009-03-03 12:25:00,11.1,11.17,11.09,11.11,47200.0,6.9563,7.0002,6.9501,6.9626,47200.0
2009-03-03 12:30:00,11.11,11.11,11.0,11.0,115900.0,6.9626,6.9626,6.8937,6.8937,115900.0
2009-03-03 12:35:00,11.0,11.03,11.0,11.0,41400.0,6.8937,6.9125,6.8937,6.8937,41400.0
2009-03-03 12:40:00,11.0,11.03,10.98,11.03,44800.0,6.8937,6.9125,6.8811,6.9125,44800.0
2009-03-03 12:45:00,11.02,11.03,10.99,10.99,21300.0,6.9062,6.9125,6.8874,6.8874,21300.0
2009-03-03 12:50:00,10.99,11.0,10.94,10.98,82400.0,6.8874,6.8937,6.8561,6.8811,82400.0
2009-03-03 12:55:00,10.99,10.99,10.93,10.96,39400.0,6.8874,6.8874,6.8498,6.8686,39400.0
2009-03-03 13:00:00,10.96,10.99,10.96,10.99,16200.0,6.8686,6.8874,6.8686,6.8874,16200.0
2009-03-03 13:05:00,10.99,10.99,10.91,10.93,26000.0,6.8874,6.8874,6.8373,6.8498,26000.0
2009-03-03 13:10:00,10.92,10.95,10.92,10.92,26400.0,6.8435,6.8623,6.8435,6.8435,26400.0
2009-03-03 13:15:00,10.92,10.94,10.9,10.94,42100.0,6.8435,6.8561,6.831,6.8561,42100.0
2009-03-03 13:20:00,10.94,10.97,10.92,10.94,44000.0,6.8561,6.8749,6.8435,6.8561,44000.0
2009-03-03 13:25:00,10.95,10.95,10.89,10.9,34600.0,6.8623,6.8623,6.8247,6.831,34600.0
2009-03-03 13:30:00,10.91,10.92,10.87,10.88,40300.0,6.8373,6.8435,6.8122,6.8185,40300.0
2009-03-03 13:35:00,10.88,10.88,10.82,10.83,153400.0,6.8185,6.8185,6.7809,6.7871,153400.0
2009-03-03 13:40:00,10.82,10.86,10.8,10.85,100300.0,6.7809,6.8059,6.7683,6.7997,100300.0
2009-03-03 13:45:00,10.85,10.87,10.83,10.84,55300.0,6.7997,6.8122,6.7871,6.7934,55300.0
2009-03-03 13:50:00,10.84,10.92,10.82,10.92,48600.0,6.7934,6.8435,6.7809,6.8435,48600.0
2009-03-03 13:55:00,10.92,11.0,10.91,10.95,41000.0,6.8435,6.8937,6.8373,6.8623,41000.0
2009-03-03 14:00:00,10.95,11.04,10.95,11.02,54500.0,6.8623,6.9187,6.8623,6.9062,54500.0
2009-03-03 14:05:00,11.01,11.02,10.96,10.99,42100.0,6.8999,6.9062,6.8686,6.8874,42100.0
2009-03-03 14:10:00,10.98,11.04,10.98,11.02,51000.0,6.8811,6.9187,6.8811,6.9062,51000.0
2009-03-03 14:15:00,11.03,11.04,10.97,10.97,21600.0,6.9125,6.9187,6.8749,6.8749,21600.0
2009-03-03 14:20:00,10.97,11.01,10.96,11.01,53000.0,6.8749,6.8999,6.8686,6.8999,53000.0
2009-03-03 14:25:00,11.02,11.04,10.96,10.99,55800.0,6.9062,6.9187,6.8686,6.8874,55800.0
2009-03-03 14:30:00,10.98,11.05,10.96,11.04,109300.0,6.8811,6.925,6.8686,6.9187,109300.0
2009-03-03 14:35:00,11.05,11.13,11.04,11.11,85000.0,6.925,6.9751,6.9187,6.9626,85000.0
2009-03-03 14:40:00,11.11,11.13,11.06,11.08,54500.0,6.9626,6.9751,6.9313,6.9438,54500.0
2009-03-03 14:45:00,11.08,11.12,11.04,11.08,55100.0,6.9438,6.9689,6.9187,6.9438,55100.0
2009-03-03 14:50:00,11.07,11.08,11.02,11.07,115600.0,6.9375,6.9438,6.9062,6.9375,115600.0
2009-03-03 14:55:00,11.07,11.16,11.06,11.09,123800.0,6.9375,6.9939,6.9313,6.9501,123800.0
2009-03-03 15:00:00,11.09,11.11,11.04,11.05,107800.0,6.9501,6.9626,6.9187,6.925,107800.0
2009-03-03 15:05:00,11.05,11.07,11.0,11.03,80800.0,6.925,6.9375,6.8937,6.9125,80800.0
2009-03-03 15:10:00,11.02,11.09,11.02,11.07,364500.0,6.9062,6.9501,6.9062,6.9375,364500.0
2009-03-03 15:15:00,11.07,11.08,11.02,11.05,113200.0,6.9375,6.9438,6.9062,6.925,113200.0
2009-03-03 15:20:00,11.05,11.08,11.0,11.0,268200.0,6.925,6.9438,6.8937,6.8937,268200.0
2009-03-03 15:25:00,11.0,11.04,11.0,11.0,140300.0,6.8937,6.9187,6.8937,6.8937,140300.0
2009-03-03 15:30:00,11.0,11.04,10.99,11.03,143600.0,6.8937,6.9187,6.8874,6.9125,143600.0
2009-03-03 15:35:00,11.03,11.03,10.96,10.98,281500.0,6.9125,6.9125,6.8686,6.8811,281500.0
2009-03-03 15:40:00,10.99,11.01,10.93,11.0,389900.0,6.8874,6.8999,6.8498,6.8937,389900.0
2009-03-03 15:45:00,11.01,11.01,10.97,11.01,233800.0,6.8999,6.8999,6.8749,6.8999,233800.0
2009-03-03 15:50:00,11.0,11.09,10.99,11.08,333500.0,6.8937,6.9501,6.8874,6.9438,333500.0
2009-03-03 15:55:00,11.07,11.09,11.05,11.06,559100.0,6.9375,6.9501,6.925,6.9313,559100.0
2009-03-04 09:30:00,11.2,11.33,10.98,11.01,148900.0,7.019,7.1005,6.8811,6.8999,148900.0
2009-03-04 09:35:00,11.0,11.14,11.0,11.01,154100.0,6.8937,6.9814,6.8937,6.8999,154100.0
2009-03-04 09:40:00,11.0,11.03,10.99,11.01,171300.0,6.8937,6.9125,6.8874,6.8999,171300.0
2009-03-04 09:45:00,11.0,11.07,10.99,11.05,137200.0,6.8937,6.9375,6.8874,6.925,137200.0
2009-03-04 09:50:00,11.05,11.05,10.95,10.99,165000.0,6.925,6.925,6.8623,6.8874,165000.0
2009-03-04 09:55:00,10.99,11.0,10.91,10.96,110900.0,6.8874,6.8937,6.8373,6.8686,110900.0
2009-03-04 10:00:00,10.95,11.01,10.95,10.98,195000.0,6.8623,6.8999,6.8623,6.8811,195000.0
2009-03-04 10:05:00,10.99,11.0,10.93,10.93,111300.0,6.8874,6.8937,6.8498,6.8498,111300.0
2009-03-04 10:10:00,10.93,10.95,10.87,10.87,119700.0,6.8498,6.8623,6.8122,6.8122,119700.0
2009-03-04 10:15:00,10.87,10.92,10.83,10.92,125600.0,6.8122,6.8435,6.7871,6.8435,125600.0
2009-03-04 10:20:00,10.92,10.94,10.91,10.93,68100.0,6.8435,6.8561,6.8373,6.8498,68100.0
2009-03-04 10:25:00,10.93,10.98,10.91,10.98,95800.0,6.8498,6.8811,6.8373,6.8811,95800.0
2009-03-04 10:30:00,10.97,11.02,10.96,11.02,103000.0,6.8749,6.9062,6.8686,6.9062,103000.0
2009-03-04 10:35:00,11.02,11.06,11.01,11.05,178000.0,6.9062,6.9313,6.8999,6.925,178000.0
2009-03-04 10:40:00,11.06,11.14,11.06,11.09,95800.0,6.9313,6.9814,6.9313,6.9501,95800.0
2009-03-04 10:45:00,11.08,11.15,11.08,11.09,121100.0,6.9438,6.9877,6.9438,6.9501,121100.0
2009-03-04 10:50:00,11.09,11.1,11.04,11.05,94900.0,6.9501,6.9563,6.9187,6.925,94900.0
2009-03-04 10:55:00,11.04,11.05,11.02,11.04,54100.0,6.9187,6.925,6.9062,6.9187,54100.0
2009-03-04 11:00:00,11.04,11.12,11.04,11.07,103100.0,6.9187,6.9689,6.9187,6.9375,103100.0
2009-03-04 11:05:00,11.09,11.15,11.07,11.09,121300.0,6.9501,6.9877,6.9375,6.9501,121300.0
2009-03-04 11:10:00,11.09,11.14,11.08,11.09,108700.0,6.9501,6.9814,6.9438,6.9501,108700.0
2009-03-04 11:15:00,11.1,11.13,11.09,11.13,68700.0,6.9563,6.9751,6.9501,6.9751,68700.0
2009-03-04 11:20:00,11.13,11.14,11.08,11.13,78100.0,6.9751,6.9814,6.9438,6.9751,78100.0
2009-03-04 11:25:00,11.13,11.2,11.13,11.2,45200.0,6.9751,7.019,6.9751,7.019,45200.0
2009-03-04 11:30:00,11.19,11.22,11.17,11.19,45600.0,7.0127,7.0315,7.0002,7.0127,45600.0
2009-03-04 11:35:00,11.18,11.19,11.13,11.14,24200.0,7.0065,7.0127,6.9751,6.9814,24200.0
2009-03-04 11:40:00,11.13,11.16,11.11,11.16,43100.0,6.9751,6.9939,6.9626,6.9939,43100.0
2009-03-04 11:45:00,11.15,11.18,11.15,11.18,59900.0,6.9877,7.0065,6.9877,7.0065,59900.0
2009-03-04 11:50:00,11.17,11.2,11.14,11.14,133400.0,7.0002,7.019,6.9814,6.9814,133400.0
2009-03-04 11:55:00,11.14,11.15,11.09,11.1,158400.0,6.9814,6.9877,6.9501,6.9563,158400.0
2009-03-04 12:00:00,11.11,11.13,11.08,11.1,214900.0,6.9626,6.9751,6.9438,6.9563,214900.0
2009-03-04 12:05:00,11.1,11.13,11.08,11.13,183800.0,6.9563,6.9751,6.9438,6.9751,183800.0
2009-03-04 12:10:00,11.13,11.16,11.12,11.14,53400.0,6.9751,6.9939,6.9689,6.9814,53400.0
2009-03-04 12:15:00,11.14,11.14,11.07,11.07,69000.0,6.9814,6.9814,6.9375,6.9375,69000.0
2009-03-04 12:20:00,11.06,11.09,11.03,11.08,37000.0,6.9313,6.9501,6.9125,6.9438,37000.0
2009-03-04 12:25:00,11.08,11.12,11.07,11.12,31000.0,6.9438,6.9689,6.9375,6.9689,31000.0
2009-03-04 12:30:00,11.12,11.15,11.11,11.15,27300.0,6.9689,6.9877,6.9626,6.9877,27300.0
2009-03-04 12:35:00,11.15,11.18,11.14,11.17,28500.0,6.9877,7.0065,6.9814,7.0002,28500.0
2009-03-04 12:40:00,11.17,11.17,11.1,11.11,58400.0,7.0002,7.0002,6.9563,6.9626,58400.0
2009-03-04 12:45:00,11.1,11.12,11.1,11.11,37000.0,6.9563,6.9689,6.9563,6.9626,37000.0
2009-03-04 12:50:00,11.11,11.13,11.11,11.12,18200.0,6.9626,6.9751,6.9626,6.9689,18200.0
2009-03-04 12:55:00,11.13,11.15,11.1,11.15,84200.0,6.9751,6.9877,6.9563,6.9877,84200.0
2009-03-04 13:00:00,11.15,11.15,11.12,11.13,51700.0,6.9877,6.9877,6.9689,6.9751,51700.0
2009-03-04 13:05:00,11.14,11.15,11.12,11.15,32200.0,6.9814,6.9877,6.9689,6.9877,32200.0
2009-03-04 13:10:00,11.15,11.17,11.14,11.15,39100.0,6.9877,7.0002,6.9814,6.9877,39100.0
2009-03-04 13:15:00,11.15,11.2,11.15,11.2,52600.0,6.9877,7.019,6.9877,7.019,52600.0
2009-03-04 13:20:00,11.19,11.21,11.18,11.19,50500.0,7.0127,7.0253,7.0065,7.0127,50500.0
2009-03-04 13:25:00,11.19,11.23,11.19,11.19,52600.0,7.0127,7.0378,7.0127,7.0127,52600.0
2009-03-04 13:30:00,11.19,11.24,11.19,11.21,57700.0,7.0127,7.0441,7.0127,7.0253,57700.0
2009-03-04 13:35:00,11.21,11.22,11.15,11.15,104200.0,7.0253,7.0315,6.9877,6.9877,104200.0
2009-03-04 13:40:00,11.15,11.18,11.15,11.18,55900.0,6.9877,7.0065,6.9877,7.0065,55900.0
2009-03-04 13:45:00,11.18,11.23,11.17,11.23,49700.0,7.0065,7.0378,7.0002,7.0378,49700.0
2009-03-04 13:50:00,11.23,11.23,11.19,11.19,61800.0,7.0378,7.0378,7.0127,7.0127,61800.0
2009-03-04 13:55:00,11.2,11.21,11.18,11.19,117700.0,7.019,7.0253,7.0065,7.0127,117700.0
2009-03-04 14:00:00,11.18,11.25,11.15,11.24,83200.0,7.0065,7.0503,6.9877,7.0441,83200.0
2009-03-04 14:05:00,11.24,11.29,11.23,11.29,84500.0,7.0441,7.0754,7.0378,7.0754,84500.0
2009-03-04 14:10:00,11.29,11.31,11.25,11.26,86700.0,7.0754,7.0879,7.0503,7.0566,86700.0
2009-03-04 14:15:00,11.25,11.32,11.24,11.3,64200.0,7.0503,7.0942,7.0441,7.0817,64200.0
2009-03-04 14:20:00,11.31,11.31,11.27,11.28,73000.0,7.0879,7.0879,7.0629,7.0691,73000.0
2009-03-04 14:25:00,11.27,11.28,11.22,11.25,86400.0,7.0629,7.0691,7.0315,7.0503,86400.0
2009-03-04 14:30:00,11.24,11.26,11.22,11.24,51300.0,7.0441,7.0566,7.0315,7.0441,51300.0
2009-03-04 14:35:00,11.24,11.33,11.24,11.33,85500.0,7.0441,7.1005,7.0441,7.1005,85500.0
2009-03-04 14:40:00,11.32,11.36,11.31,11.36,82700.0,7.0942,7.1193,7.0879,7.1193,82700.0
2009-03-04 14:45:00,11.36,11.4,11.36,11.39,67100.0,7.1193,7.1443,7.1193,7.1381,67100.0
2009-03-04 14:50:00,11.39,11.46,11.38,11.45,94100.0,7.1381,7.1819,7.1318,7.1757,94100.0
2009-03-04 14:55:00,11.45,11.45,11.37,11.4,196000.0,7.1757,7.1757,7.1255,7.1443,196000.0
2009-03-04 15:00:00,11.4,11.42,11.37,11.37,200700.0,7.1443,7.1569,7.1255,7.1255,200700.0
2009-03-04 15:05:00,11.38,11.39,11.35,11.38,103000.0,7.1318,7.1381,7.113,7.1318,103000.0
2009-03-04 15:10:00,11.38,11.52,11.38,11.49,197100.0,7.1318,7.2195,7.1318,7.2007,197100.0
2009-03-04 15:15:00,11.49,11.57,11.48,11.53,241800.0,7.2007,7.2509,7.1945,7.2258,241800.0
2009-03-04 15:20:00,11.53,11.54,11.46,11.49,351800.0,7.2258,7.2321,7.1819,7.2007,351800.0
2009-03-04 15:25:00,11.49,11.59,11.48,11.59,178000.0,7.2007,7.2634,7.1945,7.2634,178000.0
2009-03-04 15:30:00,11.59,11.63,11.55,11.58,167300.0,7.2634,7.2885,7.2383,7.2571,167300.0
2009-03-04 15:35:00,11.57,11.6,11.49,11.52,280700.0,7.2509,7.2697,7.2007,7.2195,280700.0
2009-03-04 15:40:00,11.52,11.52,11.42,11.48,285000.0,7.2195,7.2195,7.1569,7.1945,285000.0
2009-03-04 15:45:00,11.47,11.49,11.36,11.39,385000.0,7.1882,7.2007,7.1193,7.1381,385000.0
2009-03-04 15:50:00,11.39,11.44,11.34,11.34,331200.0,7.1381,7.1694,7.1067,7.1067,331200.0
2009-03-04 15:55:00,11.35,11.39,11.33,11.36,463600.0,7.113,7.1381,7.1005,7.1193,463600.0
2009-03-05 09:30:00,10.88,11.22,10.68,11.19,178600.0,6.8185,7.0315,6.6931,7.0127,178600.0
2009-03-05 09:35:00,11.19,11.21,11.01,11.09,156500.0,7.0127,7.0253,6.8999,6.9501,156500.0
2009-03-05 09:40:00,11.09,11.1,11.03,11.04,96100.0,6.9501,6.9563,6.9125,6.9187,96100.0
2009-03-05 09:45:00,11.03,11.13,10.96,10.96,97400.0,6.9125,6.9751,6.8686,6.8686,97400.0
2009-03-05 09:50:00,10.97,11.1,10.97,11.02,112200.0,6.8749,6.9563,6.8749,6.9062,112200.0
2009-03-05 09:55:00,11.04,11.12,11.0,11.01,118100.0,6.9187,6.9689,6.8937,6.8999,118100.0
2009-03-05 10:00:00,11.02,11.1,11.0,11.03,120900.0,6.9062,6.9563,6.8937,6.9125,120900.0
2009-03-05 10:05:00,11.04,11.07,11.0,11.01,117600.0,6.9187,6.9375,6.8937,6.8999,117600.0
2009-03-05 10:10:00,11.02,11.02,10.88,10.88,97600.0,6.9062,6.9062,6.8185,6.8185,97600.0
2009-03-05 10:15:00,10.89,10.97,10.88,10.92,106000.0,6.8247,6.8749,6.8185,6.8435,106000.0
2009-03-05 10:20:00,10.91,10.96,10.88,10.93,170700.0,6.8373,6.8686,6.8185,6.8498,170700.0
2009-03-05 10:25:00,10.93,10.96,10.91,10.94,34300.0,6.8498,6.8686,6.8373,6.8561,34300.0
2009-03-05 10:30:00,10.94,10.97,10.89,10.94,71000.0,6.8561,6.8749,6.8247,6.8561,71000.0
2009-03-05 10:35:00,10.95,10.97,10.89,10.91,134300.0,6.8623,6.8749,6.8247,6.8373,134300.0
2009-03-05 10:40:00,10.91,10.98,10.91,10.95,53700.0,6.8373,6.8811,6.8373,6.8623,53700.0
2009-03-05 10:45:00,10.95,10.95,10.84,10.86,104000.0,6.8623,6.8623,6.7934,6.8059,104000.0
2009-03-05 10:50:00,10.85,10.87,10.81,10.81,90400.0,6.7997,6.8122,6.7746,6.7746,90400.0
2009-03-05 10:55:00,10.81,10.83,10.71,10.73,163000.0,6.7746,6.7871,6.7119,6.7245,163000.0
2009-03-05 11:00:00,10.72,10.74,10.69,10.7,73500.0,6.7182,6.7307,6.6994,6.7057,73500.0
2009-03-05 11:05:00,10.7,10.71,10.67,10.7,110700.0,6.7057,6.7119,6.6869,6.7057,110700.0
2009-03-05 11:10:00,10.69,10.73,10.68,10.72,164100.0,6.6994,6.7245,6.6931,6.7182,164100.0
2009-03-05 11:15:00,10.71,10.72,10.65,10.67,172000.0,6.7119,6.7182,6.6743,6.6869,172000.0
2009-03-05 11:20:00,10.66,10.66,10.63,10.65,46700.0,6.6806,6.6806,6.6618,6.6743,46700.0
2009-03-05 11:25:00,10.65,10.65,10.61,10.64,58500.0,6.6743,6.6743,6.6493,6.6681,58500.0
2009-03-05 11:30:00,10.64,10.68,10.61,10.68,75000.0,6.6681,6.6931,6.6493,6.6931,75000.0
2009-03-05 11:35:00,10.68,10.74,10.68,10.74,64200.0,6.6931,6.7307,6.6931,6.7307,64200.0
2009-03-05 11:40:00,10.74,10.78,10.72,10.77,38300.0,6.7307,6.7558,6.7182,6.7495,38300.0
2009-03-05 11:45:00,10.78,10.83,10.77,10.82,120200.0,6.7558,6.7871,6.7495,6.7809,120200.0
2009-03-05 11:50:00,10.82,10.82,10.75,10.75,59200.0,6.7809,6.7809,6.737,6.737,59200.0
2009-03-05 11:55:00,10.75,10.78,10.72,10.73,70100.0,6.737,6.7558,6.7182,6.7245,70100.0
2009-03-05 12:00:00,10.73,10.77,10.72,10.75,126200.0,6.7245,6.7495,6.7182,6.737,126200.0
2009-03-05 12:05:00,10.75,10.78,10.74,10.75,86400.0,6.737,6.7558,6.7307,6.737,86400.0
2009-03-05 12:10:00,10.75,10.76,10.71,10.73,69000.0,6.737,6.7433,6.7119,6.7245,69000.0
2009-03-05 12:15:00,10.72,10.78,10.72,10.77,63000.0,6.7182,6.7558,6.7182,6.7495,63000.0
2009-03-05 12:20:00,10.78,10.8,10.76,10.77,36600.0,6.7558,6.7683,6.7433,6.7495,36600.0
2009-03-05 12:25:00,10.76,10.81,10.76,10.81,31300.0,6.7433,6.7746,6.7433,6.7746,31300.0
2009-03-05 12:30:00,10.81,10.81,10.76,10.77,30400.0,6.7746,6.7746,6.7433,6.7495,30400.0
2009-03-05 12:35:00,10.77,10.77,10.74,10.77,31100.0,6.7495,6.7495,6.7307,6.7495,31100.0
2009-03-05 12:40:00,10.77,10.77,10.74,10.76,46700.0,6.7495,6.7495,6.7307,6.7433,46700.0
2009-03-05 12:45:00,10.77,10.77,10.69,10.7,55300.0,6.7495,6.7495,6.6994,6.7057,55300.0
2009-03-05 12:50:00,10.69,10.7,10.68,10.68,22800.0,6.6994,6.7057,6.6931,6.6931,22800.0
2009-03-05 12:55:00,10.68,10.69,10.64,10.66,41200.0,6.6931,6.6994,6.6681,6.6806,41200.0
2009-03-05 13:00:00,10.66,10.68,10.65,10.67,20700.0,6.6806,6.6931,6.6743,6.6869,20700.0
2009-03-05 13:05:00,10.67,10.73,10.66,10.72,39900.0,6.6869,6.7245,6.6806,6.7182,39900.0
2009-03-05 13:10:00,10.71,10.79,10.71,10.77,72800.0,6.7119,6.7621,6.7119,6.7495,72800.0
2009-03-05 13:15:00,10.77,10.78,10.72,10.78,51200.0,6.7495,6.7558,6.7182,6.7558,51200.0
2009-03-05 13:20:00,10.78,10.78,10.67,10.67,45500.0,6.7558,6.7558,6.6869,6.6869,45500.0
2009-03-05 13:25:00,10.67,10.69,10.67,10.68,42600.0,6.6869,6.6994,6.6869,6.6931,42600.0
2009-03-05 13:30:00,10.68,10.68,10.62,10.65,56900.0,6.6931,6.6931,6.6555,6.6743,56900.0
2009-03-05 13:35:00,10.65,10.66,10.63,10.65,31100.0,6.6743,6.6806,6.6618,6.6743,31100.0
2009-03-05 13:40:00,10.65,10.69,10.6,10.62,104400.0,6.6743,6.6994,6.643,6.6555,104400.0
2009-03-05 13:45:00,10.62,10.66,10.59,10.61,85900.0,6.6555,6.6806,6.6367,6.6493,85900.0
2009-03-05 13:50:00,10.6,10.62,10.58,10.61,81300.0,6.643,6.6555,6.6304,6.6493,81300.0
2009-03-05 13:55:00,10.62,10.67,10.62,10.64,41600.0,6.6555,6.6869,6.6555,6.6681,41600.0
2009-03-05 14:00:00,10.64,10.64,10.6,10.6,38100.0,6.6681,6.6681,6.643,6.643,38100.0
2009-03-05 14:05:00,10.6,10.62,10.59,10.61,71900.0,6.643,6.6555,6.6367,6.6493,71900.0
2009-03-05 14:10:00,10.62,10.62,10.59,10.61,78400.0,6.6555,6.6555,6.6367,6.6493,78400.0
2009-03-05 14:15:00,10.6,10.62,10.56,10.56,221800.0,6.643,6.6555,6.6179,6.6179,221800.0
2009-03-05 14:20:00,10.56,10.57,10.49,10.49,144900.0,6.6179,6.6242,6.574,6.574,144900.0
2009-03-05 14:25:00,10.49,10.55,10.49,10.53,69800.0,6.574,6.6116,6.574,6.5991,69800.0
2009-03-05 14:30:00,10.53,10.56,10.5,10.55,75800.0,6.5991,6.6179,6.5803,6.6116,75800.0
2009-03-05 14:35:00,10.55,10.58,10.53,10.54,93200.0,6.6116,6.6304,6.5991,6.6054,93200.0
2009-03-05 14:40:00,10.54,10.55,10.49,10.49,60700.0,6.6054,6.6116,6.574,6.574,60700.0
2009-03-05 14:45:00,10.5,10.53,10.47,10.49,91000.0,6.5803,6.5991,6.5615,6.574,91000.0
2009-03-05 14:50:00,10.5,10.5,10.45,10.46,83200.0,6.5803,6.5803,6.549,6.5552,83200.0
2009-03-05 14:55:00,10.46,10.51,10.43,10.45,305000.0,6.5552,6.5866,6.5364,6.549,305000.0
2009-03-05 15:00:00,10.45,10.48,10.43,10.47,152800.0,6.549,6.5678,6.5364,6.5615,152800.0
2009-03-05 15:05:00,10.47,10.51,10.45,10.5,172500.0,6.5615,6.5866,6.549,6.5803,172500.0
2009-03-05 15:10:00,10.5,10.55,10.48,10.52,157700.0,6.5803,6.6116,6.5678,6.5928,157700.0
2009-03-05 15:15:00,10.52,10.56,10.46,10.46,165500.0,6.5928,6.6179,6.5552,6.5552,165500.0
2009-03-05 15:20:00,10.46,10.52,10.44,10.45,193000.0,6.5552,6.5928,6.5427,6.549,193000.0
2009-03-05 15:25:00,10.45,10.45,10.35,10.36,373900.0,6.549,6.549,6.4863,6.4926,373900.0
2009-03-05 15:30:00,10.35,10.39,10.3,10.31,242100.0,6.4863,6.5114,6.455,6.4612,242100.0
2009-03-05 15:35:00,10.31,10.32,10.23,10.25,315500.0,6.4612,6.4675,6.4111,6.4236,315500.0
2009-03-05 15:40:00,10.25,10.29,10.19,10.26,516700.0,6.4236,6.4487,6.386,6.4299,516700.0
2009-03-05 15:45:00,10.26,10.36,10.21,10.35,323400.0,6.4299,6.4926,6.3986,6.4863,323400.0
2009-03-05 15:50:00,10.34,10.37,10.31,10.37,372600.0,6.48,6.4988,6.4612,6.4988,372600.0
2009-03-05 15:55:00,10.37,10.41,10.36,10.39,622000.0,6.4988,6.5239,6.4926,6.5114,622000.0
2009-03-06 09:30:00,10.42,10.46,10.04,10.14,135400.0,6.5302,6.5552,6.292,6.3547,135400.0
2009-03-06 09:35:00,10.15,10.35,10.1,10.27,170100.0,6.361,6.4863,6.3296,6.4362,170100.0
2009-03-06 09:40:00,10.26,10.41,10.23,10.34,230000.0,6.4299,6.5239,6.4111,6.48,230000.0
2009-03-06 09:45:00,10.34,10.37,10.3,10.35,177400.0,6.48,6.4988,6.455,6.4863,177400.0
2009-03-06 09:50:00,10.34,10.44,10.33,10.37,146000.0,6.48,6.5427,6.4738,6.4988,146000.0
2009-03-06 09:55:00,10.38,10.42,10.35,10.35,65200.0,6.5051,6.5302,6.4863,6.4863,65200.0
2009-03-06 10:00:00,10.36,10.42,10.35,10.36,117300.0,6.4926,6.5302,6.4863,6.4926,117300.0
2009-03-06 10:05:00,10.36,10.41,10.33,10.38,114900.0,6.4926,6.5239,6.4738,6.5051,114900.0
2009-03-06 10:10:00,10.38,10.46,10.34,10.39,123700.0,6.5051,6.5552,6.48,6.5114,123700.0
2009-03-06 10:15:00,10.39,10.4,10.27,10.33,113000.0,6.5114,6.5176,6.4362,6.4738,113000.0
2009-03-06 10:20:00,10.34,10.38,10.3,10.35,104100.0,6.48,6.5051,6.455,6.4863,104100.0
2009-03-06 10:25:00,10.35,10.43,10.31,10.43,97200.0,6.4863,6.5364,6.4612,6.5364,97200.0
2009-03-06 10:30:00,10.42,10.44,10.36,10.37,70800.0,6.5302,6.5427,6.4926,6.4988,70800.0
2009-03-06 10:35:00,10.38,10.38,10.33,10.35,105500.0,6.5051,6.5051,6.4738,6.4863,105500.0
2009-03-06 10:40:00,10.35,10.42,10.35,10.42,123300.0,6.4863,6.5302,6.4863,6.5302,123300.0
2009-03-06 10:45:00,10.42,10.43,10.3,10.31,86100.0,6.5302,6.5364,6.455,6.4612,86100.0
2009-03-06 10:50:00,10.31,10.31,10.22,10.23,109400.0,6.4612,6.4612,6.4048,6.4111,109400.0
2009-03-06 10:55:00,10.23,10.27,10.18,10.24,81900.0,6.4111,6.4362,6.3798,6.4174,81900.0
2009-03-06 11:00:00,10.24,10.26,10.2,10.26,91700.0,6.4174,6.4299,6.3923,6.4299,91700.0
2009-03-06 11:05:00,10.26,10.29,10.22,10.29,56200.0,6.4299,6.4487,6.4048,6.4487,56200.0
2009-03-06 11:10:00,10.29,10.35,10.28,10.32,69900.0,6.4487,6.4863,6.4424,6.4675,69900.0
2009-03-06 11:15:00,10.33,10.36,10.31,10.33,65300.0,6.4738,6.4926,6.4612,6.4738,65300.0
2009-03-06 11:20:00,10.33,10.34,10.28,10.28,43800.0,6.4738,6.48,6.4424,6.4424,43800.0
2009-03-06 11:25:00,10.29,10.32,10.27,10.31,67000.0,6.4487,6.4675,6.4362,6.4612,67000.0
2009-03-06 11:30:00,10.31,10.4,10.3,10.37,140100.0,6.4612,6.5176,6.455,6.4988,140100.0
2009-03-06 11:35:00,10.37,10.42,10.35,10.35,52800.0,6.4988,6.5302,6.4863,6.4863,52800.0
2009-03-06 11:40:00,10.36,10.37,10.32,10.33,46300.0,6.4926,6.4988,6.4675,6.4738,46300.0
2009-03-06 11:45:00,10.34,10.38,10.33,10.37,60400.0,6.48,6.5051,6.4738,6.4988,60400.0
2009-03-06 11:50:00,10.38,10.42,10.37,10.4,51700.0,6.5051,6.5302,6.4988,6.5176,51700.0
2009-03-06 11:55:00,10.41,10.45,10.4,10.4,38700.0,6.5239,6.549,6.5176,6.5176,38700.0
2009-03-06 12:00:00,10.4,10.47,10.4,10.43,48200.0,6.5176,6.5615,6.5176,6.5364,48200.0
2009-03-06 12:05:00,10.43,10.5,10.43,10.48,26600.0,6.5364,6.5803,6.5364,6.5678,26600.0
2009-03-06 12:10:00,10.48,10.48,10.43,10.43,40300.0,6.5678,6.5678,6.5364,6.5364,40300.0
2009-03-06 12:15:00,10.44,10.47,10.39,10.41,149400.0,6.5427,6.5615,6.5114,6.5239,149400.0
2009-03-06 12:20:00,10.42,10.44,10.35,10.36,40500.0,6.5302,6.5427,6.4863,6.4926,40500.0
2009-03-06 12:25:00,10.36,10.36,10.32,10.33,42800.0,6.4926,6.4926,6.4675,6.4738,42800.0
2009-03-06 12:30:00,10.33,10.33,10.28,10.32,45200.0,6.4738,6.4738,6.4424,6.4675,45200.0
2009-03-06 12:35:00,10.31,10.31,10.28,10.3,35300.0,6.4612,6.4612,6.4424,6.455,35300.0
2009-03-06 12:40:00,10.3,10.31,10.24,10.25,55100.0,6.455,6.4612,6.4174,6.4236,55100.0
2009-03-06 12:45:00,10.25,10.25,10.17,10.18,86700.0,6.4236,6.4236,6.3735,6.3798,86700.0
2009-03-06 12:50:00,10.19,10.23,10.18,10.23,51700.0,6.386,6.4111,6.3798,6.4111,51700.0
2009-03-06 12:55:00,10.22,10.28,10.21,10.28,60000.0,6.4048,6.4424,6.3986,6.4424,60000.0
2009-03-06 13:00:00,10.28,10.29,10.24,10.26,23600.0,6.4424,6.4487,6.4174,6.4299,23600.0
2009-03-06 13:05:00,10.25,10.26,10.2,10.22,27000.0,6.4236,6.4299,6.3923,6.4048,27000.0
2009-03-06 13:10:00,10.22,10.24,10.17,10.17,23100.0,6.4048,6.4174,6.3735,6.3735,23100.0
2009-03-06 13:15:00,10.18,10.18,10.14,10.16,46900.0,6.3798,6.3798,6.3547,6.3672,46900.0
2009-03-06 13:20:00,10.15,10.18,10.12,10.16,64600.0,6.361,6.3798,6.3422,6.3672,64600.0
2009-03-06 13:25:00,10.16,10.21,10.15,10.19,44300.0,6.3672,6.3986,6.361,6.386,44300.0
2009-03-06 13:30:00,10.19,10.21,10.14,10.17,52600.0,6.386,6.3986,6.3547,6.3735,52600.0
2009-03-06 13:35:00,10.17,10.2,10.17,10.18,49100.0,6.3735,6.3923,6.3735,6.3798,49100.0
2009-03-06 13:40:00,10.18,10.18,10.15,10.16,55500.0,6.3798,6.3798,6.361,6.3672,55500.0
2009-03-06 13:45:00,10.15,10.18,10.12,10.16,88400.0,6.361,6.3798,6.3422,6.3672,88400.0
2009-03-06 13:50:00,10.16,10.17,10.13,10.17,31900.0,6.3672,6.3735,6.3484,6.3735,31900.0
2009-03-06 13:55:00,10.16,10.17,10.13,10.16,23100.0,6.3672,6.3735,6.3484,6.3672,23100.0
2009-03-06 14:00:00,10.15,10.24,10.15,10.19,88100.0,6.361,6.4174,6.361,6.386,88100.0
2009-03-06 14:05:00,10.18,10.22,10.17,10.22,55500.0,6.3798,6.4048,6.3735,6.4048,55500.0
2009-03-06 14:10:00,10.22,10.22,10.15,10.18,99300.0,6.4048,6.4048,6.361,6.3798,99300.0
2009-03-06 14:15:00,10.17,10.17,10.1,10.12,87300.0,6.3735,6.3735,6.3296,6.3422,87300.0
2009-03-06 14:20:00,10.11,10.14,10.11,10.13,43900.0,6.3359,6.3547,6.3359,6.3484,43900.0
2009-03-06 14:25:00,10.12,10.18,10.09,10.18,69000.0,6.3422,6.3798,6.3234,6.3798,69000.0
2009-03-06 14:30:00,10.18,10.21,10.1,10.11,108900.0,6.3798,6.3986,6.3296,6.3359,108900.0
2009-03-06 14:35:00,10.12,10.15,10.09,10.12,94100.0,6.3422,6.361,6.3234,6.3422,94100.0
2009-03-06 14:40:00,10.12,10.13,10.03,10.05,76200.0,6.3422,6.3484,6.2858,6.2983,76200.0
2009-03-06 14:45:00,10.04,10.06,10.02,10.02,72200.0,6.292,6.3046,6.2795,6.2795,72200.0
2009-03-06 14:50:00,10.02,10.04,9.99,10.03,104100.0,6.2795,6.292,6.2607,6.2858,104100.0
2009-03-06 14:55:00,10.04,10.06,10.01,10.03,91100.0,6.292,6.3046,6.2732,6.2858,91100.0
2009-03-06 15:00:00,10.03,10.07,10.03,10.04,82100.0,6.2858,6.3108,6.2858,6.292,82100.0
2009-03-06 15:05:00,10.05,10.06,10.02,10.04,63600.0,6.2983,6.3046,6.2795,6.292,63600.0
2009-03-06 15:10:00,10.04,10.09,10.04,10.06,46600.0,6.292,6.3234,6.292,6.3046,46600.0
2009-03-06 15:15:00,10.06,10.12,10.05,10.11,93400.0,6.3046,6.3422,6.2983,6.3359,93400.0
2009-03-06 15:20:00,10.12,10.12,10.04,10.04,97900.0,6.3422,6.3422,6.292,6.292,97900.0
2009-03-06 15:25:00,10.04,10.07,10.02,10.06,133100.0,6.292,6.3108,6.2795,6.3046,133100.0
2009-03-06 15:30:00,10.06,10.14,10.06,10.14,150900.0,6.3046,6.3547,6.3046,6.3547,150900.0
2009-03-06 15:35:00,10.15,10.17,10.1,10.12,130000.0,6.361,6.3735,6.3296,6.3422,130000.0
2009-03-06 15:40:00,10.12,10.23,10.09,10.2,249400.0,6.3422,6.4111,6.3234,6.3923,249400.0
2009-03-06 15:45:00,10.21,10.27,10.16,10.22,375100.0,6.3986,6.4362,6.3672,6.4048,375100.0
2009-03-06 15:50:00,10.21,10.31,10.2,10.3,237700.0,6.3986,6.4612,6.3923,6.455,237700.0
2009-03-06 15:55:00,10.3,10.38,10.29,10.33,425000.0,6.455,6.5051,6.4487,6.4738,425000.0
2009-03-09 09:30:00,10.15,10.21,10.1,10.15,54000.0,6.361,6.3986,6.3296,6.361,54000.0
2009-03-09 09:35:00,10.14,10.16,10.07,10.12,79400.0,6.3547,6.3672,6.3108,6.3422,79400.0
2009-03-09 09:40:00,10.12,10.27,10.11,10.2,242100.0,6.3422,6.4362,6.3359,6.3923,242100.0
2009-03-09 09:45:00,10.22,10.35,10.2,10.33,192400.0,6.4048,6.4863,6.3923,6.4738,192400.0
2009-03-09 09:50:00,10.34,10.42,10.31,10.35,245200.0,6.48,6.5302,6.4612,6.4863,245200.0
2009-03-09 09:55:00,10.36,10.38,10.2,10.22,175700.0,6.4926,6.5051,6.3923,6.4048,175700.0
2009-03-09 10:00:00,10.21,10.23,10.19,10.21,158700.0,6.3986,6.4111,6.386,6.3986,158700.0
2009-03-09 10:05:00,10.2,10.26,10.2,10.2,265400.0,6.3923,6.4299,6.3923,6.3923,265400.0
2009-03-09 10:10:00,10.2,10.23,10.2,10.2,284200.0,6.3923,6.4111,6.3923,6.3923,284200.0
2009-03-09 10:15:00,10.2,10.22,10.15,10.16,230800.0,6.3923,6.4048,6.361,6.3672,230800.0
2009-03-09 10:20:00,10.16,10.21,10.14,10.18,134100.0,6.3672,6.3986,6.3547,6.3798,134100.0
2009-03-09 10:25:00,10.17,10.18,10.09,10.09,75300.0,6.3735,6.3798,6.3234,6.3234,75300.0
2009-03-09 10:30:00,10.09,10.11,10.02,10.04,225200.0,6.3234,6.3359,6.2795,6.292,225200.0
2009-03-09 10:35:00,10.04,10.04,9.96,9.99,174500.0,6.292,6.292,6.2419,6.2607,174500.0
2009-03-09 10:40:00,9.99,10.01,9.94,9.99,235400.0,6.2607,6.2732,6.2294,6.2607,235400.0
2009-03-09 10:45:00,10.0,10.01,9.94,9.97,489300.0,6.267,6.2732,6.2294,6.2482,489300.0
2009-03-09 10:50:00,9.97,10.05,9.95,10.03,100400.0,6.2482,6.2983,6.2356,6.2858,100400.0
2009-03-09 10:55:00,10.03,10.04,9.97,10.0,112800.0,6.2858,6.292,6.2482,6.267,112800.0
2009-03-09 11:00:00,10.0,10.0,9.97,9.98,68100.0,6.267,6.267,6.2482,6.2544,68100.0
2009-03-09 11:05:00,9.98,9.98,9.95,9.98,92300.0,6.2544,6.2544,6.2356,6.2544,92300.0
2009-03-09 11:10:00,9.98,10.01,9.97,10.0,90500.0,6.2544,6.2732,6.2482,6.267,90500.0
2009-03-09 11:15:00,10.0,10.0,9.94,9.96,92400.0,6.267,6.267,6.2294,6.2419,92400.0
2009-03-09 11:20:00,9.96,9.97,9.95,9.96,88500.0,6.2419,6.2482,6.2356,6.2419,88500.0
2009-03-09 11:25:00,9.96,10.0,9.95,9.96,112300.0,6.2419,6.267,6.2356,6.2419,112300.0
2009-03-09 11:30:00,9.96,10.0,9.95,9.97,61900.0,6.2419,6.267,6.2356,6.2482,61900.0
2009-03-09 11:35:00,9.98,9.99,9.95,9.96,58100.0,6.2544,6.2607,6.2356,6.2419,58100.0
2009-03-09 11:40:00,9.96,9.97,9.94,9.97,86700.0,6.2419,6.2482,6.2294,6.2482,86700.0
2009-03-09 11:45:00,9.97,9.99,9.94,9.95,70100.0,6.2482,6.2607,6.2294,6.2356,70100.0
2009-03-09 11:50:00,9.96,10.02,9.95,9.99,202000.0,6.2419,6.2795,6.2356,6.2607,202000.0
2009-03-09 11:55:00,9.98,9.99,9.95,9.98,37700.0,6.2544,6.2607,6.2356,6.2544,37700.0
2009-03-09 12:00:00,9.98,9.98,9.94,9.95,57300.0,6.2544,6.2544,6.2294,6.2356,57300.0
2009-03-09 12:05:00,9.95,9.96,9.88,9.9,165100.0,6.2356,6.2419,6.1918,6.2043,165100.0
2009-03-09 12:10:00,9.9,10.01,9.9,10.0,175700.0,6.2043,6.2732,6.2043,6.267,175700.0
2009-03-09 12:15:00,9.99,10.0,9.94,10.0,266900.0,6.2607,6.267,6.2294,6.267,266900.0
2009-03-09 12:20:00,10.0,10.0,9.98,9.99,116500.0,6.267,6.267,6.2544,6.2607,116500.0
2009-03-09 12:25:00,9.99,10.0,9.98,9.99,124200.0,6.2607,6.267,6.2544,6.2607,124200.0
2009-03-09 12:30:00,9.99,10.0,9.99,9.99,181300.0,6.2607,6.267,6.2607,6.2607,181300.0
2009-03-09 12:35:00,9.99,10.0,9.95,9.96,216100.0,6.2607,6.267,6.2356,6.2419,216100.0
2009-03-09 12:40:00,9.97,9.97,9.93,9.94,87700.0,6.2482,6.2482,6.2231,6.2294,87700.0
2009-03-09 12:45:00,9.94,9.95,9.92,9.93,48400.0,6.2294,6.2356,6.2168,6.2231,48400.0
2009-03-09 12:50:00,9.92,9.93,9.91,9.91,35900.0,6.2168,6.2231,6.2106,6.2106,35900.0
2009-03-09 12:55:00,9.91,9.93,9.89,9.93,62600.0,6.2106,6.2231,6.198,6.2231,62600.0
2009-03-09 13:00:00,9.92,9.92,9.87,9.9,78500.0,6.2168,6.2168,6.1855,6.2043,78500.0
2009-03-09 13:05:00,9.9,9.92,9.89,9.91,102900.0,6.2043,6.2168,6.198,6.2106,102900.0
2009-03-09 13:10:00,9.92,9.93,9.91,9.93,40200.0,6.2168,6.2231,6.2106,6.2231,40200.0
2009-03-09 13:15:00,9.92,9.94,9.92,9.92,36300.0,6.2168,6.2294,6.2168,6.2168,36300.0
2009-03-09 13:20:00,9.92,9.93,9.88,9.88,84000.0,6.2168,6.2231,6.1918,6.1918,84000.0
2009-03-09 13:25:00,9.88,9.93,9.88,9.91,62400.0,6.1918,6.2231,6.1918,6.2106,62400.0
2009-03-09 13:30:00,9.91,9.94,9.9,9.94,45800.0,6.2106,6.2294,6.2043,6.2294,45800.0
2009-03-09 13:35:00,9.94,9.95,9.91,9.91,50800.0,6.2294,6.2356,6.2106,6.2106,50800.0
2009-03-09 13:40:00,9.91,9.96,9.91,9.95,74900.0,6.2106,6.2419,6.2106,6.2356,74900.0
2009-03-09 13:45:00,9.95,10.0,9.95,10.0,78400.0,6.2356,6.267,6.2356,6.267,78400.0
2009-03-09 13:50:00,10.0,10.03,9.98,9.98,142600.0,6.267,6.2858,6.2544,6.2544,142600.0
2009-03-09 13:55:00,9.98,9.98,9.92,9.94,121800.0,6.2544,6.2544,6.2168,6.2294,121800.0
2009-03-09 14:00:00,9.95,10.04,9.92,9.98,175600.0,6.2356,6.292,6.2168,6.2544,175600.0
2009-03-09 14:05:00,9.98,10.02,9.97,9.97,136600.0,6.2544,6.2795,6.2482,6.2482,136600.0
2009-03-09 14:10:00,9.98,10.0,9.95,9.97,67600.0,6.2544,6.267,6.2356,6.2482,67600.0
2009-03-09 14:15:00,9.97,9.99,9.94,9.99,55700.0,6.2482,6.2607,6.2294,6.2607,55700.0
2009-03-09 14:20:00,9.99,9.99,9.91,9.93,55400.0,6.2607,6.2607,6.2106,6.2231,55400.0
2009-03-09 14:25:00,9.93,9.94,9.9,9.93,59400.0,6.2231,6.2294,6.2043,6.2231,59400.0
2009-03-09 14:30:00,9.94,9.94,9.89,9.91,122300.0,6.2294,6.2294,6.198,6.2106,122300.0
2009-03-09 14:35:00,9.91,9.95,9.89,9.95,99400.0,6.2106,6.2356,6.198,6.2356,99400.0
2009-03-09 14:40:00,9.96,9.97,9.91,9.91,60200.0,6.2419,6.2482,6.2106,6.2106,60200.0
2009-03-09 14:45:00,9.91,9.97,9.9,9.95,90600.0,6.2106,6.2482,6.2043,6.2356,90600.0
2009-03-09 14:50:00,9.95,9.99,9.93,9.93,73400.0,6.2356,6.2607,6.2231,6.2231,73400.0
2009-03-09 14:55:00,9.94,9.96,9.91,9.93,71400.0,6.2294,6.2419,6.2106,6.2231,71400.0
2009-03-09 15:00:00,9.94,9.98,9.94,9.96,57700.0,6.2294,6.2544,6.2294,6.2419,57700.0
2009-03-09 15:05:00,9.95,9.95,9.9,9.94,69200.0,6.2356,6.2356,6.2043,6.2294,69200.0
2009-03-09 15:10:00,9.94,9.94,9.85,9.87,121700.0,6.2294,6.2294,6.173,6.1855,121700.0
2009-03-09 15:15:00,9.87,9.88,9.81,9.83,142100.0,6.1855,6.1918,6.1479,6.1604,142100.0
2009-03-09 15:20:00,9.83,9.84,9.8,9.81,86600.0,6.1604,6.1667,6.1416,6.1479,86600.0
2009-03-09 15:25:00,9.81,9.85,9.78,9.81,158500.0,6.1479,6.173,6.1291,6.1479,158500.0
2009-03-09 15:30:00,9.82,9.87,9.78,9.85,214600.0,6.1542,6.1855,6.1291,6.173,214600.0
2009-03-09 15:35:00,9.85,9.88,9.83,9.84,310000.0,6.173,6.1918,6.1604,6.1667,310000.0
2009-03-09 15:40:00,9.84,9.9,9.83,9.87,568400.0,6.1667,6.2043,6.1604,6.1855,568400.0
2009-03-09 15:45:00,9.87,9.87,9.84,9.84,91500.0,6.1855,6.1855,6.1667,6.1667,91500.0
2009-03-09 15:50:00,9.85,9.89,9.83,9.87,155900.0,6.173,6.198,6.1604,6.1855,155900.0
2009-03-09 15:55:00,9.88,9.91,9.85,9.9,311200.0,6.1918,6.2106,6.173,6.2043,311200.0
2009-03-10 09:30:00,10.09,10.18,9.83,9.84,178500.0,6.3234,6.3798,6.1604,6.1667,178500.0
2009-03-10 09:35:00,9.85,10.03,9.85,9.95,329400.0,6.173,6.2858,6.173,6.2356,329400.0
2009-03-10 09:40:00,9.95,9.99,9.88,9.93,213400.0,6.2356,6.2607,6.1918,6.2231,213400.0
2009-03-10 09:45:00,9.93,9.95,9.88,9.94,159300.0,6.2231,6.2356,6.1918,6.2294,159300.0
2009-03-10 09:50:00,9.94,9.98,9.89,9.95,195400.0,6.2294,6.2544,6.198,6.2356,195400.0
2009-03-10 09:55:00,9.95,10.0,9.94,9.95,60400.0,6.2356,6.267,6.2294,6.2356,60400.0
2009-03-10 10:00:00,9.95,10.03,9.95,9.96,163200.0,6.2356,6.2858,6.2356,6.2419,163200.0
2009-03-10 10:05:00,9.96,9.97,9.91,9.93,170800.0,6.2419,6.2482,6.2106,6.2231,170800.0
2009-03-10 10:10:00,9.93,9.95,9.9,9.91,116700.0,6.2231,6.2356,6.2043,6.2106,116700.0
2009-03-10 10:15:00,9.92,9.96,9.92,9.94,123300.0,6.2168,6.2419,6.2168,6.2294,123300.0
2009-03-10 10:20:00,9.94,9.96,9.93,9.96,101400.0,6.2294,6.2419,6.2231,6.2419,101400.0
2009-03-10 10:25:00,9.96,9.96,9.89,9.9,119600.0,6.2419,6.2419,6.198,6.2043,119600.0
2009-03-10 10:30:00,9.91,9.92,9.89,9.9,97100.0,6.2106,6.2168,6.198,6.2043,97100.0
2009-03-10 10:35:00,9.9,9.9,9.79,9.82,180700.0,6.2043,6.2043,6.1354,6.1542,180700.0
2009-03-10 10:40:00,9.82,9.88,9.82,9.88,76100.0,6.1542,6.1918,6.1542,6.1918,76100.0
2009-03-10 10:45:00,9.88,9.94,9.87,9.93,142200.0,6.1918,6.2294,6.1855,6.2231,142200.0
2009-03-10 10:50:00,9.92,9.93,9.91,9.91,38000.0,6.2168,6.2231,6.2106,6.2106,38000.0
2009-03-10 10:55:00,9.91,9.92,9.81,9.83,119500.0,6.2106,6.2168,6.1479,6.1604,119500.0
2009-03-10 11:00:00,9.82,9.82,9.79,9.79,74500.0,6.1542,6.1542,6.1354,6.1354,74500.0
2009-03-10 11:05:00,9.79,9.84,9.78,9.83,64500.0,6.1354,6.1667,6.1291,6.1604,64500.0
2009-03-10 11:10:00,9.82,9.87,9.81,9.87,47600.0,6.1542,6.1855,6.1479,6.1855,47600.0
2009-03-10 11:15:00,9.86,9.9,9.85,9.85,75800.0,6.1792,6.2043,6.173,6.173,75800.0
2009-03-10 11:20:00,9.85,9.88,9.84,9.85,111800.0,6.173,6.1918,6.1667,6.173,111800.0
2009-03-10 11:25:00,9.85,9.87,9.84,9.86,142000.0,6.173,6.1855,6.1667,6.1792,142000.0
2009-03-10 11:30:00,9.86,9.87,9.85,9.86,48600.0,6.1792,6.1855,6.173,6.1792,48600.0
2009-03-10 11:35:00,9.85,9.86,9.79,9.79,69700.0,6.173,6.1792,6.1354,6.1354,69700.0
2009-03-10 11:40:00,9.8,9.81,9.76,9.78,89400.0,6.1416,6.1479,6.1166,6.1291,89400.0
2009-03-10 11:45:00,9.78,9.81,9.77,9.81,57800.0,6.1291,6.1479,6.1228,6.1479,57800.0
2009-03-10 11:50:00,9.81,9.84,9.79,9.82,93500.0,6.1479,6.1667,6.1354,6.1542,93500.0
2009-03-10 11:55:00,9.83,9.94,9.82,9.94,152800.0,6.1604,6.2294,6.1542,6.2294,152800.0
2009-03-10 12:00:00,9.94,10.01,9.93,10.0,192100.0,6.2294,6.2732,6.2231,6.267,192100.0
2009-03-10 12:05:00,10.0,10.01,9.96,9.98,173700.0,6.267,6.2732,6.2419,6.2544,173700.0
2009-03-10 12:10:00,9.98,9.98,9.93,9.93,134600.0,6.2544,6.2544,6.2231,6.2231,134600.0
2009-03-10 12:15:00,9.94,9.99,9.93,9.96,130600.0,6.2294,6.2607,6.2231,6.2419,130600.0
2009-03-10 12:20:00,9.96,9.98,9.96,9.96,75500.0,6.2419,6.2544,6.2419,6.2419,75500.0
2009-03-10 12:25:00,9.96,9.97,9.92,9.93,96500.0,6.2419,6.2482,6.2168,6.2231,96500.0
2009-03-10 12:30:00,9.92,9.96,9.92,9.96,57500.0,6.2168,6.2419,6.2168,6.2419,57500.0
2009-03-10 12:35:00,9.95,9.98,9.94,9.97,51700.0,6.2356,6.2544,6.2294,6.2482,51700.0
2009-03-10 12:40:00,9.97,9.98,9.94,9.95,79600.0,6.2482,6.2544,6.2294,6.2356,79600.0
2009-03-10 12:45:00,9.96,9.97,9.95,9.96,32400.0,6.2419,6.2482,6.2356,6.2419,32400.0
2009-03-10 12:50:00,9.96,9.98,9.95,9.96,75000.0,6.2419,6.2544,6.2356,6.2419,75000.0
2009-03-10 12:55:00,9.96,9.96,9.95,9.95,73000.0,6.2419,6.2419,6.2356,6.2356,73000.0
2009-03-10 13:00:00,9.95,9.96,9.94,9.95,93100.0,6.2356,6.2419,6.2294,6.2356,93100.0
2009-03-10 13:05:00,9.96,9.98,9.95,9.98,48200.0,6.2419,6.2544,6.2356,6.2544,48200.0
2009-03-10 13:10:00,9.98,10.03,9.97,10.02,97200.0,6.2544,6.2858,6.2482,6.2795,97200.0
2009-03-10 13:15:00,10.02,10.03,9.99,10.0,268300.0,6.2795,6.2858,6.2607,6.267,268300.0
2009-03-10 13:20:00,10.01,10.04,10.01,10.03,85100.0,6.2732,6.292,6.2732,6.2858,85100.0
2009-03-10 13:25:00,10.03,10.06,10.02,10.05,57600.0,6.2858,6.3046,6.2795,6.2983,57600.0
2009-03-10 13:30:00,10.05,10.1,10.05,10.09,100000.0,6.2983,6.3296,6.2983,6.3234,100000.0
2009-03-10 13:35:00,10.08,10.1,10.04,10.04,252200.0,6.3171,6.3296,6.292,6.292,252200.0
2009-03-10 13:40:00,10.05,10.1,10.04,10.07,289100.0,6.2983,6.3296,6.292,6.3108,289100.0
2009-03-10 13:45:00,10.07,10.12,10.05,10.11,183800.0,6.3108,6.3422,6.2983,6.3359,183800.0
2009-03-10 13:50:00,10.11,10.12,10.09,10.1,159300.0,6.3359,6.3422,6.3234,6.3296,159300.0
2009-03-10 13:55:00,10.1,10.11,10.03,10.03,181800.0,6.3296,6.3359,6.2858,6.2858,181800.0
2009-03-10 14:00:00,10.04,10.09,10.03,10.09,71600.0,6.292,6.3234,6.2858,6.3234,71600.0
2009-03-10 14:05:00,10.1,10.15,10.1,10.15,53700.0,6.3296,6.361,6.3296,6.361,53700.0
2009-03-10 14:10:00,10.15,10.16,10.13,10.14,97900.0,6.361,6.3672,6.3484,6.3547,97900.0
2009-03-10 14:15:00,10.14,10.16,10.1,10.16,134400.0,6.3547,6.3672,6.3296,6.3672,134400.0
2009-03-10 14:20:00,10.15,10.17,10.12,10.14,159900.0,6.361,6.3735,6.3422,6.3547,159900.0
2009-03-10 14:25:00,10.13,10.18,10.12,10.16,170600.0,6.3484,6.3798,6.3422,6.3672,170600.0
2009-03-10 14:30:00,10.16,10.21,10.16,10.18,203700.0,6.3672,6.3986,6.3672,6.3798,203700.0
2009-03-10 14:35:00,10.18,10.19,10.15,10.15,115800.0,6.3798,6.386,6.361,6.361,115800.0
2009-03-10 14:40:00,10.15,10.18,10.15,10.18,103500.0,6.361,6.3798,6.361,6.3798,103500.0
2009-03-10 14:45:00,10.17,10.19,10.08,10.08,162300.0,6.3735,6.386,6.3171,6.3171,162300.0
2009-03-10 14:50:00,10.08,10.15,10.08,10.15,168900.0,6.3171,6.361,6.3171,6.361,168900.0
2009-03-10 14:55:00,10.14,10.26,10.14,10.25,149400.0,6.3547,6.4299,6.3547,6.4236,149400.0
2009-03-10 15:00:00,10.25,10.3,10.22,10.27,164600.0,6.4236,6.455,6.4048,6.4362,164600.0
2009-03-10 15:05:00,10.27,10.34,10.27,10.33,142400.0,6.4362,6.48,6.4362,6.4738,142400.0
2009-03-10 15:10:00,10.32,10.35,10.3,10.31,95600.0,6.4675,6.4863,6.455,6.4612,95600.0
2009-03-10 15:15:00,10.31,10.32,10.26,10.29,123900.0,6.4612,6.4675,6.4299,6.4487,123900.0
2009-03-10 15:20:00,10.29,10.3,10.24,10.29,117700.0,6.4487,6.455,6.4174,6.4487,117700.0
2009-03-10 15:25:00,10.3,10.4,10.29,10.38,173400.0,6.455,6.5176,6.4487,6.5051,173400.0
2009-03-10 15:30:00,10.38,10.41,10.37,10.39,265900.0,6.5051,6.5239,6.4988,6.5114,265900.0
2009-03-10 15:35:00,10.38,10.4,10.32,10.37,253700.0,6.5051,6.5176,6.4675,6.4988,253700.0
2009-03-10 15:40:00,10.37,10.45,10.37,10.41,445800.0,6.4988,6.549,6.4988,6.5239,445800.0
2009-03-10 15:45:00,10.4,10.41,10.36,10.36,281400.0,6.5176,6.5239,6.4926,6.4926,281400.0
2009-03-10 15:50:00,10.36,10.41,10.36,10.4,328400.0,6.4926,6.5239,6.4926,6.5176,328400.0
2009-03-10 15:55:00,10.4,10.5,10.4,10.47,881100.0,6.5176,6.5803,6.5176,6.5615,881100.0
2009-03-11 09:30:00,10.61,11.0,10.57,10.75,267700.0,6.6493,6.8937,6.6242,6.737,267700.0
2009-03-11 09:35:00,10.75,11.03,10.63,11.01,412100.0,6.737,6.9125,6.6618,6.8999,412100.0
2009-03-11 09:40:00,11.03,11.09,10.92,11.08,288100.0,6.9125,6.9501,6.8435,6.9438,288100.0
2009-03-11 09:45:00,11.08,11.12,11.0,11.1,219200.0,6.9438,6.9689,6.8937,6.9563,219200.0
2009-03-11 09:50:00,11.1,11.13,11.01,11.1,191100.0,6.9563,6.9751,6.8999,6.9563,191100.0
2009-03-11 09:55:00,11.1,11.11,10.98,11.0,201300.0,6.9563,6.9626,6.8811,6.8937,201300.0
2009-03-11 10:00:00,11.0,11.02,10.99,11.0,99700.0,6.8937,6.9062,6.8874,6.8937,99700.0
2009-03-11 10:05:00,11.0,11.02,10.97,11.01,170600.0,6.8937,6.9062,6.8749,6.8999,170600.0
2009-03-11 10:10:00,11.02,11.06,11.0,11.0,155300.0,6.9062,6.9313,6.8937,6.8937,155300.0
2009-03-11 10:15:00,11.01,11.06,11.0,11.06,124900.0,6.8999,6.9313,6.8937,6.9313,124900.0
2009-03-11 10:20:00,11.05,11.1,11.05,11.09,72900.0,6.925,6.9563,6.925,6.9501,72900.0
2009-03-11 10:25:00,11.09,11.19,11.09,11.17,143000.0,6.9501,7.0127,6.9501,7.0002,143000.0
2009-03-11 10:30:00,11.18,11.22,11.16,11.2,179900.0,7.0065,7.0315,6.9939,7.019,179900.0
2009-03-11 10:35:00,11.2,11.3,11.17,11.3,261100.0,7.019,7.0817,7.0002,7.0817,261100.0
2009-03-11 10:40:00,11.3,11.35,11.3,11.34,323300.0,7.0817,7.113,7.0817,7.1067,323300.0
2009-03-11 10:45:00,11.34,11.35,11.2,11.25,333900.0,7.1067,7.113,7.019,7.0503,333900.0
2009-03-11 10:50:00,11.24,11.37,11.24,11.35,200900.0,7.0441,7.1255,7.0441,7.113,200900.0
2009-03-11 10:55:00,11.35,11.36,11.34,11.35,59400.0,7.113,7.1193,7.1067,7.113,59400.0
2009-03-11 11:00:00,11.34,11.39,11.34,11.38,93800.0,7.1067,7.1381,7.1067,7.1318,93800.0
2009-03-11 11:05:00,11.39,11.51,11.38,11.51,365400.0,7.1381,7.2133,7.1318,7.2133,365400.0
2009-03-11 11:10:00,11.51,11.52,11.49,11.51,297800.0,7.2133,7.2195,7.2007,7.2133,297800.0
2009-03-11 11:15:00,11.5,11.54,11.48,11.51,341900.0,7.207,7.2321,7.1945,7.2133,341900.0
2009-03-11 11:20:00,11.5,11.52,11.49,11.51,359100.0,7.207,7.2195,7.2007,7.2133,359100.0
2009-03-11 11:25:00,11.52,11.56,11.5,11.5,174400.0,7.2195,7.2446,7.207,7.207,174400.0
2009-03-11 11:30:00,11.51,11.52,11.48,11.48,199700.0,7.2133,7.2195,7.1945,7.1945,199700.0
2009-03-11 11:35:00,11.48,11.48,11.33,11.47,446100.0,7.1945,7.1945,7.1005,7.1882,446100.0
2009-03-11 11:40:00,11.47,11.47,11.34,11.34,122000.0,7.1882,7.1882,7.1067,7.1067,122000.0
2009-03-11 11:45:00,11.33,11.37,11.31,11.32,235400.0,7.1005,7.1255,7.0879,7.0942,235400.0
2009-03-11 11:50:00,11.32,11.34,11.29,11.33,73000.0,7.0942,7.1067,7.0754,7.1005,73000.0
2009-03-11 11:55:00,11.34,11.4,11.32,11.4,140700.0,7.1067,7.1443,7.0942,7.1443,140700.0
2009-03-11 12:00:00,11.4,11.43,11.37,11.37,214700.0,7.1443,7.1631,7.1255,7.1255,214700.0
2009-03-11 12:05:00,11.37,11.39,11.35,11.38,61300.0,7.1255,7.1381,7.113,7.1318,61300.0
2009-03-11 12:10:00,11.38,11.44,11.37,11.44,70400.0,7.1318,7.1694,7.1255,7.1694,70400.0
2009-03-11 12:15:00,11.44,11.49,11.43,11.44,108700.0,7.1694,7.2007,7.1631,7.1694,108700.0
2009-03-11 12:20:00,11.44,11.44,11.39,11.42,230300.0,7.1694,7.1694,7.1381,7.1569,230300.0
2009-03-11 12:25:00,11.41,11.42,11.37,11.4,95300.0,7.1506,7.1569,7.1255,7.1443,95300.0
2009-03-11 12:30:00,11.4,11.42,11.4,11.42,41700.0,7.1443,7.1569,7.1443,7.1569,41700.0
2009-03-11 12:35:00,11.42,11.42,11.27,11.28,166200.0,7.1569,7.1569,7.0629,7.0691,166200.0
2009-03-11 12:40:00,11.27,11.29,11.24,11.24,92800.0,7.0629,7.0754,7.0441,7.0441,92800.0
2009-03-11 12:45:00,11.24,11.27,11.23,11.26,74200.0,7.0441,7.0629,7.0378,7.0566,74200.0
2009-03-11 12:50:00,11.27,11.32,11.27,11.32,136300.0,7.0629,7.0942,7.0629,7.0942,136300.0
2009-03-11 12:55:00,11.32,11.33,11.29,11.29,105900.0,7.0942,7.1005,7.0754,7.0754,105900.0
2009-03-11 13:00:00,11.3,11.31,11.26,11.27,62300.0,7.0817,7.0879,7.0566,7.0629,62300.0
2009-03-11 13:05:00,11.28,11.3,11.23,11.24,51600.0,7.0691,7.0817,7.0378,7.0441,51600.0
2009-03-11 13:10:00,11.23,11.28,11.23,11.27,73400.0,7.0378,7.0691,7.0378,7.0629,73400.0
2009-03-11 13:15:00,11.28,11.34,11.27,11.33,72100.0,7.0691,7.1067,7.0629,7.1005,72100.0
2009-03-11 13:20:00,11.33,11.34,11.31,11.32,55600.0,7.1005,7.1067,7.0879,7.0942,55600.0
2009-03-11 13:25:00,11.32,11.33,11.28,11.3,235500.0,7.0942,7.1005,7.0691,7.0817,235500.0
2009-03-11 13:30:00,11.31,11.32,11.25,11.25,171400.0,7.0879,7.0942,7.0503,7.0503,171400.0
2009-03-11 13:35:00,11.25,11.39,11.23,11.38,196300.0,7.0503,7.1381,7.0378,7.1318,196300.0
2009-03-11 13:40:00,11.38,11.4,11.32,11.32,525400.0,7.1318,7.1443,7.0942,7.0942,525400.0
2009-03-11 13:45:00,11.32,11.33,11.27,11.28,195600.0,7.0942,7.1005,7.0629,7.0691,195600.0
2009-03-11 13:50:00,11.28,11.28,11.22,11.23,119800.0,7.0691,7.0691,7.0315,7.0378,119800.0
2009-03-11 13:55:00,11.24,11.26,11.23,11.25,85400.0,7.0441,7.0566,7.0378,7.0503,85400.0
2009-03-11 14:00:00,11.25,11.31,11.24,11.25,146900.0,7.0503,7.0879,7.0441,7.0503,146900.0
2009-03-11 14:05:00,11.24,11.26,11.19,11.19,67400.0,7.0441,7.0566,7.0127,7.0127,67400.0
2009-03-11 14:10:00,11.19,11.2,11.16,11.18,96200.0,7.0127,7.019,6.9939,7.0065,96200.0
2009-03-11 14:15:00,11.18,11.18,11.07,11.09,190300.0,7.0065,7.0065,6.9375,6.9501,190300.0
2009-03-11 14:20:00,11.09,11.11,11.07,11.08,175600.0,6.9501,6.9626,6.9375,6.9438,175600.0
2009-03-11 14:25:00,11.07,11.09,11.06,11.07,96800.0,6.9375,6.9501,6.9313,6.9375,96800.0
2009-03-11 14:30:00,11.08,11.09,11.05,11.07,232900.0,6.9438,6.9501,6.925,6.9375,232900.0
2009-03-11 14:35:00,11.07,11.09,11.07,11.07,328500.0,6.9375,6.9501,6.9375,6.9375,328500.0
2009-03-11 14:40:00,11.07,11.1,11.06,11.1,192000.0,6.9375,6.9563,6.9313,6.9563,192000.0
2009-03-11 14:45:00,11.11,11.11,11.07,11.08,267700.0,6.9626,6.9626,6.9375,6.9438,267700.0
2009-03-11 14:50:00,11.08,11.1,11.07,11.09,125800.0,6.9438,6.9563,6.9375,6.9501,125800.0
2009-03-11 14:55:00,11.08,11.09,11.06,11.07,81100.0,6.9438,6.9501,6.9313,6.9375,81100.0
2009-03-11 15:00:00,11.07,11.11,11.06,11.1,286000.0,6.9375,6.9626,6.9313,6.9563,286000.0
2009-03-11 15:05:00,11.11,11.11,11.05,11.08,401100.0,6.9626,6.9626,6.925,6.9438,401100.0
2009-03-11 15:10:00,11.07,11.11,11.05,11.09,371200.0,6.9375,6.9626,6.925,6.9501,371200.0
2009-03-11 15:15:00,11.09,11.09,11.06,11.08,149300.0,6.9501,6.9501,6.9313,6.9438,149300.0
2009-03-11 15:20:00,11.07,11.14,11.07,11.11,204100.0,6.9375,6.9814,6.9375,6.9626,204100.0
2009-03-11 15:25:00,11.11,11.15,11.09,11.11,227400.0,6.9626,6.9877,6.9501,6.9626,227400.0
2009-03-11 15:30:00,11.11,11.12,11.05,11.12,199800.0,6.9626,6.9689,6.925,6.9689,199800.0
2009-03-11 15:35:00,11.12,11.16,11.09,11.16,182300.0,6.9689,6.9939,6.9501,6.9939,182300.0
2009-03-11 15:40:00,11.16,11.26,11.12,11.22,920000.0,6.9939,7.0566,6.9689,7.0315,920000.0
2009-03-11 15:45:00,11.22,11.26,11.14,11.17,485800.0,7.0315,7.0566,6.9814,7.0002,485800.0
2009-03-11 15:50:00,11.17,11.21,11.16,11.19,273900.0,7.0002,7.0253,6.9939,7.0127,273900.0
2009-03-11 15:55:00,11.19,11.19,11.12,11.13,467000.0,7.0127,7.0127,6.9689,6.9751,467000.0
2009-03-12 09:30:00,10.91,11.23,10.91,11.15,79600.0,6.8373,7.0378,6.8373,6.9877,79600.0
2009-03-12 09:35:00,11.15,11.2,10.86,10.94,146500.0,6.9877,7.019,6.8059,6.8561,146500.0
2009-03-12 09:40:00,10.95,11.02,10.89,11.0,116600.0,6.8623,6.9062,6.8247,6.8937,116600.0
2009-03-12 09:45:00,11.01,11.12,10.97,11.11,119300.0,6.8999,6.9689,6.8749,6.9626,119300.0
2009-03-12 09:50:00,11.12,11.15,11.06,11.09,59700.0,6.9689,6.9877,6.9313,6.9501,59700.0
2009-03-12 09:55:00,11.09,11.21,11.08,11.2,73900.0,6.9501,7.0253,6.9438,7.019,73900.0
2009-03-12 10:00:00,11.2,11.43,11.2,11.38,149100.0,7.019,7.1631,7.019,7.1318,149100.0
2009-03-12 10:05:00,11.38,11.43,11.35,11.36,122700.0,7.1318,7.1631,7.113,7.1193,122700.0
2009-03-12 10:10:00,11.36,11.4,11.31,11.38,121700.0,7.1193,7.1443,7.0879,7.1318,121700.0
2009-03-12 10:15:00,11.37,11.42,11.3,11.3,113000.0,7.1255,7.1569,7.0817,7.0817,113000.0
2009-03-12 10:20:00,11.31,11.42,11.31,11.37,106800.0,7.0879,7.1569,7.0879,7.1255,106800.0
2009-03-12 10:25:00,11.37,11.42,11.36,11.37,61300.0,7.1255,7.1569,7.1193,7.1255,61300.0
2009-03-12 10:30:00,11.38,11.41,11.37,11.38,72000.0,7.1318,7.1506,7.1255,7.1318,72000.0
2009-03-12 10:35:00,11.38,11.38,11.3,11.33,82300.0,7.1318,7.1318,7.0817,7.1005,82300.0
2009-03-12 10:40:00,11.34,11.47,11.33,11.47,82400.0,7.1067,7.1882,7.1005,7.1882,82400.0
2009-03-12 10:45:00,11.46,11.54,11.45,11.51,114800.0,7.1819,7.2321,7.1757,7.2133,114800.0
2009-03-12 10:50:00,11.5,11.51,11.43,11.48,155000.0,7.207,7.2133,7.1631,7.1945,155000.0
2009-03-12 10:55:00,11.47,11.47,11.4,11.41,97900.0,7.1882,7.1882,7.1443,7.1506,97900.0
2009-03-12 11:00:00,11.4,11.42,11.37,11.42,74000.0,7.1443,7.1569,7.1255,7.1569,74000.0
2009-03-12 11:05:00,11.41,11.42,11.35,11.36,76300.0,7.1506,7.1569,7.113,7.1193,76300.0
2009-03-12 11:10:00,11.37,11.37,11.33,11.35,230800.0,7.1255,7.1255,7.1005,7.113,230800.0
2009-03-12 11:15:00,11.35,11.49,11.34,11.48,121700.0,7.113,7.2007,7.1067,7.1945,121700.0
2009-03-12 11:20:00,11.48,11.48,11.35,11.41,95100.0,7.1945,7.1945,7.113,7.1506,95100.0
2009-03-12 11:25:00,11.42,11.45,11.41,11.43,89200.0,7.1569,7.1757,7.1506,7.1631,89200.0
2009-03-12 11:30:00,11.44,11.46,11.41,11.42,91600.0,7.1694,7.1819,7.1506,7.1569,91600.0
2009-03-12 11:35:00,11.41,11.43,11.39,11.42,62500.0,7.1506,7.1631,7.1381,7.1569,62500.0
2009-03-12 11:40:00,11.43,11.48,11.41,11.47,52800.0,7.1631,7.1945,7.1506,7.1882,52800.0
2009-03-12 11:45:00,11.48,11.49,11.43,11.45,79400.0,7.1945,7.2007,7.1631,7.1757,79400.0
2009-03-12 11:50:00,11.44,11.47,11.41,11.41,79800.0,7.1694,7.1882,7.1506,7.1506,79800.0
2009-03-12 11:55:00,11.41,11.41,11.35,11.36,30300.0,7.1506,7.1506,7.113,7.1193,30300.0
2009-03-12 12:00:00,11.36,11.37,11.33,11.36,47900.0,7.1193,7.1255,7.1005,7.1193,47900.0
2009-03-12 12:05:00,11.36,11.44,11.35,11.43,96700.0,7.1193,7.1694,7.113,7.1631,96700.0
2009-03-12 12:10:00,11.43,11.49,11.43,11.48,145600.0,7.1631,7.2007,7.1631,7.1945,145600.0
2009-03-12 12:15:00,11.49,11.52,11.47,11.5,99800.0,7.2007,7.2195,7.1882,7.207,99800.0
2009-03-12 12:20:00,11.51,11.52,11.46,11.47,57200.0,7.2133,7.2195,7.1819,7.1882,57200.0
2009-03-12 12:25:00,11.47,11.5,11.42,11.49,109800.0,7.1882,7.207,7.1569,7.2007,109800.0
2009-03-12 12:30:00,11.49,11.56,11.48,11.54,95800.0,7.2007,7.2446,7.1945,7.2321,95800.0
2009-03-12 12:35:00,11.55,11.57,11.54,11.55,63900.0,7.2383,7.2509,7.2321,7.2383,63900.0
2009-03-12 12:40:00,11.55,11.56,11.51,11.51,49600.0,7.2383,7.2446,7.2133,7.2133,49600.0
2009-03-12 12:45:00,11.51,11.52,11.5,11.52,54700.0,7.2133,7.2195,7.207,7.2195,54700.0
2009-03-12 12:50:00,11.52,11.54,11.51,11.52,68200.0,7.2195,7.2321,7.2133,7.2195,68200.0
2009-03-12 12:55:00,11.51,11.54,11.5,11.5,55400.0,7.2133,7.2321,7.207,7.207,55400.0
2009-03-12 13:00:00,11.51,11.52,11.48,11.51,81300.0,7.2133,7.2195,7.1945,7.2133,81300.0
2009-03-12 13:05:00,11.52,11.54,11.5,11.54,20700.0,7.2195,7.2321,7.207,7.2321,20700.0
2009-03-12 13:10:00,11.54,11.56,11.5,11.51,64400.0,7.2321,7.2446,7.207,7.2133,64400.0
2009-03-12 13:15:00,11.51,11.53,11.5,11.51,34200.0,7.2133,7.2258,7.207,7.2133,34200.0
2009-03-12 13:20:00,11.51,11.54,11.5,11.51,47900.0,7.2133,7.2321,7.207,7.2133,47900.0
2009-03-12 13:25:00,11.51,11.51,11.47,11.49,70300.0,7.2133,7.2133,7.1882,7.2007,70300.0
2009-03-12 13:30:00,11.5,11.51,11.49,11.51,23800.0,7.207,7.2133,7.2007,7.2133,23800.0
2009-03-12 13:35:00,11.5,11.53,11.49,11.53,48800.0,7.207,7.2258,7.2007,7.2258,48800.0
2009-03-12 13:40:00,11.53,11.56,11.53,11.53,51800.0,7.2258,7.2446,7.2258,7.2258,51800.0
2009-03-12 13:45:00,11.53,11.56,11.53,11.54,32600.0,7.2258,7.2446,7.2258,7.2321,32600.0
2009-03-12 13:50:00,11.54,11.58,11.53,11.57,70000.0,7.2321,7.2571,7.2258,7.2509,70000.0
2009-03-12 13:55:00,11.58,11.59,11.55,11.58,49300.0,7.2571,7.2634,7.2383,7.2571,49300.0
2009-03-12 14:00:00,11.57,11.61,11.55,11.6,68500.0,7.2509,7.2759,7.2383,7.2697,68500.0
2009-03-12 14:05:00,11.61,11.62,11.59,11.59,84900.0,7.2759,7.2822,7.2634,7.2634,84900.0
2009-03-12 14:10:00,11.6,11.68,11.6,11.65,92600.0,7.2697,7.3198,7.2697,7.301,92600.0
2009-03-12 14:15:00,11.65,11.73,11.65,11.73,132600.0,7.301,7.3512,7.301,7.3512,132600.0
2009-03-12 14:20:00,11.72,11.75,11.72,11.73,118200.0,7.3449,7.3637,7.3449,7.3512,118200.0
2009-03-12 14:25:00,11.73,11.75,11.72,11.74,55500.0,7.3512,7.3637,7.3449,7.3574,55500.0
2009-03-12 14:30:00,11.74,11.75,11.72,11.74,36200.0,7.3574,7.3637,7.3449,7.3574,36200.0
2009-03-12 14:35:00,11.75,11.78,11.72,11.74,83800.0,7.3637,7.3825,7.3449,7.3574,83800.0
2009-03-12 14:40:00,11.74,11.82,11.73,11.81,55300.0,7.3574,7.4076,7.3512,7.4013,55300.0
2009-03-12 14:45:00,11.81,11.87,11.81,11.86,77700.0,7.4013,7.4389,7.4013,7.4326,77700.0
2009-03-12 14:50:00,11.86,11.9,11.85,11.86,113000.0,7.4326,7.4577,7.4264,7.4326,113000.0
2009-03-12 14:55:00,11.86,11.87,11.82,11.85,65400.0,7.4326,7.4389,7.4076,7.4264,65400.0
2009-03-12 15:00:00,11.85,11.85,11.77,11.77,81000.0,7.4264,7.4264,7.3762,7.3762,81000.0
2009-03-12 15:05:00,11.77,11.8,11.77,11.8,53700.0,7.3762,7.395,7.3762,7.395,53700.0
2009-03-12 15:10:00,11.8,11.88,11.79,11.88,104800.0,7.395,7.4452,7.3888,7.4452,104800.0
2009-03-12 15:15:00,11.88,11.91,11.84,11.87,178100.0,7.4452,7.464,7.4201,7.4389,178100.0
2009-03-12 15:20:00,11.88,11.88,11.77,11.79,145600.0,7.4452,7.4452,7.3762,7.3888,145600.0
2009-03-12 15:25:00,11.8,11.82,11.76,11.81,111300.0,7.395,7.4076,7.37,7.4013,111300.0
2009-03-12 15:30:00,11.81,11.9,11.8,11.87,186800.0,7.4013,7.4577,7.395,7.4389,186800.0
2009-03-12 15:35:00,11.87,11.92,11.84,11.91,142600.0,7.4389,7.4702,7.4201,7.464,142600.0
2009-03-12 15:40:00,11.91,12.0,11.91,11.94,426500.0,7.464,7.5204,7.464,7.4828,426500.0
2009-03-12 15:45:00,11.94,12.09,11.94,12.09,282200.0,7.4828,7.5768,7.4828,7.5768,282200.0
2009-03-12 15:50:00,12.09,12.1,11.96,12.0,468900.0,7.5768,7.583,7.4953,7.5204,468900.0
2009-03-12 15:55:00,12.0,12.0,11.92,11.99,987500.0,7.5204,7.5204,7.4702,7.5141,987500.0
2009-03-13 09:30:00,12.02,12.13,11.84,11.85,71400.0,7.5329,7.6018,7.4201,7.4264,71400.0
2009-03-13 09:35:00,11.85,12.1,11.85,11.97,96400.0,7.4264,7.583,7.4264,7.5016,96400.0
2009-03-13 09:40:00,11.98,12.09,11.83,11.86,128100.0,7.5078,7.5768,7.4138,7.4326,128100.0
2009-03-13 09:45:00,11.86,12.05,11.84,11.97,96700.0,7.4326,7.5517,7.4201,7.5016,96700.0
2009-03-13 09:50:00,11.96,12.1,11.91,12.1,112200.0,7.4953,7.583,7.464,7.583,112200.0
2009-03-13 09:55:00,12.1,12.23,12.03,12.2,125600.0,7.583,7.6645,7.5392,7.6457,125600.0
2009-03-13 10:00:00,12.2,12.21,12.02,12.13,179300.0,7.6457,7.652,7.5329,7.6018,179300.0
2009-03-13 10:05:00,12.14,12.25,12.09,12.11,116600.0,7.6081,7.677,7.5768,7.5893,116600.0
2009-03-13 10:10:00,12.11,12.23,12.08,12.08,92000.0,7.5893,7.6645,7.5705,7.5705,92000.0
2009-03-13 10:15:00,12.08,12.12,12.04,12.11,51300.0,7.5705,7.5956,7.5454,7.5893,51300.0
2009-03-13 10:20:00,12.1,12.18,12.03,12.03,83900.0,7.583,7.6332,7.5392,7.5392,83900.0
2009-03-13 10:25:00,12.03,12.07,11.91,11.94,76100.0,7.5392,7.5642,7.464,7.4828,76100.0
2009-03-13 10:30:00,11.93,11.99,11.88,11.98,64800.0,7.4765,7.5141,7.4452,7.5078,64800.0
2009-03-13 10:35:00,11.98,12.07,11.95,12.06,62100.0,7.5078,7.5642,7.489,7.558,62100.0
2009-03-13 10:40:00,12.07,12.21,12.07,12.21,63800.0,7.5642,7.652,7.5642,7.652,63800.0
2009-03-13 10:45:00,12.2,12.25,12.19,12.2,124300.0,7.6457,7.677,7.6394,7.6457,124300.0
2009-03-13 10:50:00,12.19,12.2,12.1,12.13,48800.0,7.6394,7.6457,7.583,7.6018,48800.0
2009-03-13 10:55:00,12.13,12.15,12.04,12.08,37300.0,7.6018,7.6144,7.5454,7.5705,37300.0
2009-03-13 11:00:00,12.07,12.14,12.03,12.12,54800.0,7.5642,7.6081,7.5392,7.5956,54800.0
2009-03-13 11:05:00,12.12,12.13,11.97,12.04,102300.0,7.5956,7.6018,7.5016,7.5454,102300.0
2009-03-13 11:10:00,12.04,12.05,11.98,12.01,52800.0,7.5454,7.5517,7.5078,7.5266,52800.0
2009-03-13 11:15:00,12.02,12.06,12.0,12.02,60900.0,7.5329,7.558,7.5204,7.5329,60900.0
2009-03-13 11:20:00,12.02,12.09,11.97,12.09,68200.0,7.5329,7.5768,7.5016,7.5768,68200.0
2009-03-13 11:25:00,12.08,12.08,12.05,12.08,21400.0,7.5705,7.5705,7.5517,7.5705,21400.0
2009-03-13 11:30:00,12.08,12.08,11.99,12.0,51400.0,7.5705,7.5705,7.5141,7.5204,51400.0
2009-03-13 11:35:00,12.0,12.07,11.98,12.05,43500.0,7.5204,7.5642,7.5078,7.5517,43500.0
2009-03-13 11:40:00,12.05,12.05,11.96,11.97,55700.0,7.5517,7.5517,7.4953,7.5016,55700.0
2009-03-13 11:45:00,11.98,11.98,11.88,11.9,46600.0,7.5078,7.5078,7.4452,7.4577,46600.0
2009-03-13 11:50:00,11.9,11.95,11.9,11.94,45500.0,7.4577,7.489,7.4577,7.4828,45500.0
2009-03-13 11:55:00,11.93,12.01,11.92,12.0,60000.0,7.4765,7.5266,7.4702,7.5204,60000.0
2009-03-13 12:00:00,12.01,12.06,12.01,12.02,69200.0,7.5266,7.558,7.5266,7.5329,69200.0
2009-03-13 12:05:00,12.01,12.01,11.94,11.96,29100.0,7.5266,7.5266,7.4828,7.4953,29100.0
2009-03-13 12:10:00,11.96,11.96,11.92,11.94,34900.0,7.4953,7.4953,7.4702,7.4828,34900.0
2009-03-13 12:15:00,11.95,11.95,11.88,11.9,42900.0,7.489,7.489,7.4452,7.4577,42900.0
2009-03-13 12:20:00,11.9,11.97,11.9,11.97,36300.0,7.4577,7.5016,7.4577,7.5016,36300.0
2009-03-13 12:25:00,11.97,12.04,11.97,12.0,66200.0,7.5016,7.5454,7.5016,7.5204,66200.0
2009-03-13 12:30:00,12.01,12.04,11.99,12.0,48800.0,7.5266,7.5454,7.5141,7.5204,48800.0
2009-03-13 12:35:00,11.99,12.03,11.98,11.99,36900.0,7.5141,7.5392,7.5078,7.5141,36900.0
2009-03-13 12:40:00,12.0,12.07,12.0,12.06,65400.0,7.5204,7.5642,7.5204,7.558,65400.0
2009-03-13 12:45:00,12.07,12.13,12.06,12.1,42600.0,7.5642,7.6018,7.558,7.583,42600.0
2009-03-13 12:50:00,12.1,12.13,12.07,12.1,31100.0,7.583,7.6018,7.5642,7.583,31100.0
2009-03-13 12:55:00,12.09,12.11,12.08,12.1,39600.0,7.5768,7.5893,7.5705,7.583,39600.0
2009-03-13 13:00:00,12.09,12.1,12.07,12.09,28800.0,7.5768,7.583,7.5642,7.5768,28800.0
2009-03-13 13:05:00,12.08,12.11,12.08,12.1,26300.0,7.5705,7.5893,7.5705,7.583,26300.0
2009-03-13 13:10:00,12.1,12.2,12.1,12.2,50900.0,7.583,7.6457,7.583,7.6457,50900.0
2009-03-13 13:15:00,12.2,12.2,12.13,12.16,62200.0,7.6457,7.6457,7.6018,7.6206,62200.0
2009-03-13 13:20:00,12.16,12.18,12.14,12.16,33100.0,7.6206,7.6332,7.6081,7.6206,33100.0
2009-03-13 13:25:00,12.17,12.2,12.15,12.19,74300.0,7.6269,7.6457,7.6144,7.6394,74300.0
2009-03-13 13:30:00,12.2,12.2,12.15,12.19,42500.0,7.6457,7.6457,7.6144,7.6394,42500.0
2009-03-13 13:35:00,12.19,12.2,12.09,12.09,39000.0,7.6394,7.6457,7.5768,7.5768,39000.0
2009-03-13 13:40:00,12.1,12.15,12.1,12.13,113400.0,7.583,7.6144,7.583,7.6018,113400.0
2009-03-13 13:45:00,12.12,12.12,12.08,12.1,61000.0,7.5956,7.5956,7.5705,7.583,61000.0
2009-03-13 13:50:00,12.1,12.18,12.1,12.12,56500.0,7.583,7.6332,7.583,7.5956,56500.0
2009-03-13 13:55:00,12.12,12.15,12.12,12.14,40900.0,7.5956,7.6144,7.5956,7.6081,40900.0
2009-03-13 14:00:00,12.14,12.19,12.13,12.14,70100.0,7.6081,7.6394,7.6018,7.6081,70100.0
2009-03-13 14:05:00,12.15,12.22,12.14,12.2,53400.0,7.6144,7.6582,7.6081,7.6457,53400.0
2009-03-13 14:10:00,12.19,12.2,12.15,12.15,110700.0,7.6394,7.6457,7.6144,7.6144,110700.0
2009-03-13 14:15:00,12.15,12.16,12.08,12.1,34500.0,7.6144,7.6206,7.5705,7.583,34500.0
2009-03-13 14:20:00,12.09,12.1,12.04,12.04,46700.0,7.5768,7.583,7.5454,7.5454,46700.0
2009-03-13 14:25:00,12.05,12.09,12.04,12.09,29600.0,7.5517,7.5768,7.5454,7.5768,29600.0
2009-03-13 14:30:00,12.1,12.2,12.1,12.18,168800.0,7.583,7.6457,7.583,7.6332,168800.0
2009-03-13 14:35:00,12.17,12.22,12.17,12.22,66700.0,7.6269,7.6582,7.6269,7.6582,66700.0
2009-03-13 14:40:00,12.21,12.23,12.2,12.22,53500.0,7.652,7.6645,7.6457,7.6582,53500.0
2009-03-13 14:45:00,12.22,12.29,12.21,12.21,111300.0,7.6582,7.7021,7.652,7.652,111300.0
2009-03-13 14:50:00,12.22,12.25,12.21,12.23,97200.0,7.6582,7.677,7.652,7.6645,97200.0
2009-03-13 14:55:00,12.22,12.22,12.13,12.15,78500.0,7.6582,7.6582,7.6018,7.6144,78500.0
2009-03-13 15:00:00,12.15,12.17,12.14,12.16,54000.0,7.6144,7.6269,7.6081,7.6206,54000.0
2009-03-13 15:05:00,12.15,12.19,12.15,12.17,63000.0,7.6144,7.6394,7.6144,7.6269,63000.0
2009-03-13 15:10:00,12.17,12.19,12.16,12.17,61700.0,7.6269,7.6394,7.6206,7.6269,61700.0
2009-03-13 15:15:00,12.18,12.25,12.17,12.24,129800.0,7.6332,7.677,7.6269,7.6708,129800.0
2009-03-13 15:20:00,12.24,12.27,12.23,12.27,84000.0,7.6708,7.6896,7.6645,7.6896,84000.0
2009-03-13 15:25:00,12.27,12.3,12.27,12.28,59400.0,7.6896,7.7084,7.6896,7.6958,59400.0
2009-03-13 15:30:00,12.28,12.3,12.21,12.23,122200.0,7.6958,7.7084,7.652,7.6645,122200.0
2009-03-13 15:35:00,12.24,12.25,12.22,12.24,93800.0,7.6708,7.677,7.6582,7.6708,93800.0
2009-03-13 15:40:00,12.25,12.32,12.25,12.31,231700.0,7.677,7.7209,7.677,7.7146,231700.0
2009-03-13 15:45:00,12.31,12.33,12.26,12.27,179400.0,7.7146,7.7272,7.6833,7.6896,179400.0
2009-03-13 15:50:00,12.26,12.3,12.26,12.3,216400.0,7.6833,7.7084,7.6833,7.7084,216400.0
2009-03-13 15:55:00,12.29,12.32,12.28,12.3,447500.0,7.7021,7.7209,7.6958,7.7084,447500.0
2009-03-16 09:30:00,12.45,12.49,12.21,12.25,75200.0,7.8024,7.8274,7.652,7.677,75200.0
2009-03-16 09:35:00,12.25,12.44,12.25,12.41,222300.0,7.677,7.7961,7.677,7.7773,222300.0
2009-03-16 09:40:00,12.41,12.47,12.32,12.37,73000.0,7.7773,7.8149,7.7209,7.7522,73000.0
2009-03-16 09:45:00,12.37,12.5,12.37,12.46,83200.0,7.7522,7.8337,7.7522,7.8086,83200.0
2009-03-16 09:50:00,12.46,12.49,12.37,12.49,56400.0,7.8086,7.8274,7.7522,7.8274,56400.0
2009-03-16 09:55:00,12.49,12.54,12.39,12.48,92200.0,7.8274,7.8588,7.7648,7.8212,92200.0
2009-03-16 10:00:00,12.48,12.52,12.43,12.52,72200.0,7.8212,7.8462,7.7898,7.8462,72200.0
2009-03-16 10:05:00,12.51,12.52,12.43,12.43,80900.0,7.84,7.8462,7.7898,7.7898,80900.0
2009-03-16 10:10:00,12.44,12.44,12.37,12.39,44100.0,7.7961,7.7961,7.7522,7.7648,44100.0
2009-03-16 10:15:00,12.39,12.4,12.36,12.38,40800.0,7.7648,7.771,7.746,7.7585,40800.0
2009-03-16 10:20:00,12.38,12.45,12.36,12.45,68400.0,7.7585,7.8024,7.746,7.8024,68400.0
2009-03-16 10:25:00,12.46,12.46,12.36,12.38,63100.0,7.8086,7.8086,7.746,7.7585,63100.0
2009-03-16 10:30:00,12.39,12.5,12.38,12.47,115100.0,7.7648,7.8337,7.7585,7.8149,115100.0
2009-03-16 10:35:00,12.48,12.49,12.45,12.46,45300.0,7.8212,7.8274,7.8024,7.8086,45300.0
2009-03-16 10:40:00,12.46,12.49,12.42,12.42,63700.0,7.8086,7.8274,7.7836,7.7836,63700.0
2009-03-16 10:45:00,12.42,12.45,12.4,12.41,90900.0,7.7836,7.8024,7.771,7.7773,90900.0
2009-03-16 10:50:00,12.42,12.43,12.36,12.36,39700.0,7.7836,7.7898,7.746,7.746,39700.0
2009-03-16 10:55:00,12.36,12.39,12.32,12.33,51400.0,7.746,7.7648,7.7209,7.7272,51400.0
2009-03-16 11:00:00,12.34,12.37,12.33,12.34,42300.0,7.7334,7.7522,7.7272,7.7334,42300.0
2009-03-16 11:05:00,12.36,12.42,12.35,12.37,79700.0,7.746,7.7836,7.7397,7.7522,79700.0
2009-03-16 11:10:00,12.36,12.41,12.36,12.4,93900.0,7.746,7.7773,7.746,7.771,93900.0
2009-03-16 11:15:00,12.4,12.41,12.36,12.36,54600.0,7.771,7.7773,7.746,7.746,54600.0
2009-03-16 11:20:00,12.36,12.37,12.32,12.34,99800.0,7.746,7.7522,7.7209,7.7334,99800.0
2009-03-16 11:25:00,12.34,12.4,12.34,12.34,75800.0,7.7334,7.771,7.7334,7.7334,75800.0
2009-03-16 11:30:00,12.35,12.39,12.34,12.36,28400.0,7.7397,7.7648,7.7334,7.746,28400.0
2009-03-16 11:35:00,12.36,12.36,12.31,12.33,45000.0,7.746,7.746,7.7146,7.7272,45000.0
2009-03-16 11:40:00,12.34,12.34,12.31,12.33,42500.0,7.7334,7.7334,7.7146,7.7272,42500.0
2009-03-16 11:45:00,12.33,12.39,12.33,12.38,19500.0,7.7272,7.7648,7.7272,7.7585,19500.0
2009-03-16 11:50:00,12.38,12.41,12.32,12.33,60500.0,7.7585,7.7773,7.7209,7.7272,60500.0
2009-03-16 11:55:00,12.34,12.36,12.32,12.34,20400.0,7.7334,7.746,7.7209,7.7334,20400.0
2009-03-16 12:00:00,12.33,12.35,12.33,12.34,13600.0,7.7272,7.7397,7.7272,7.7334,13600.0
2009-03-16 12:05:00,12.33,12.4,12.33,12.4,101700.0,7.7272,7.771,7.7272,7.771,101700.0
2009-03-16 12:10:00,12.4,12.45,12.39,12.45,87400.0,7.771,7.8024,7.7648,7.8024,87400.0
2009-03-16 12:15:00,12.45,12.45,12.43,12.45,16600.0,7.8024,7.8024,7.7898,7.8024,16600.0
2009-03-16 12:20:00,12.44,12.45,12.4,12.45,83100.0,7.7961,7.8024,7.771,7.8024,83100.0
2009-03-16 12:25:00,12.44,12.46,12.44,12.44,25300.0,7.7961,7.8086,7.7961,7.7961,25300.0
2009-03-16 12:30:00,12.45,12.5,12.45,12.48,100000.0,7.8024,7.8337,7.8024,7.8212,100000.0
2009-03-16 12:35:00,12.48,12.51,12.47,12.49,72300.0,7.8212,7.84,7.8149,7.8274,72300.0
2009-03-16 12:40:00,12.5,12.51,12.49,12.51,25900.0,7.8337,7.84,7.8274,7.84,25900.0
2009-03-16 12:45:00,12.5,12.53,12.5,12.53,28000.0,7.8337,7.8525,7.8337,7.8525,28000.0
2009-03-16 12:50:00,12.53,12.55,12.49,12.5,44000.0,7.8525,7.865,7.8274,7.8337,44000.0
2009-03-16 12:55:00,12.51,12.54,12.49,12.51,75000.0,7.84,7.8588,7.8274,7.84,75000.0
2009-03-16 13:00:00,12.51,12.51,12.43,12.43,73800.0,7.84,7.84,7.7898,7.7898,73800.0
2009-03-16 13:05:00,12.44,12.47,12.41,12.47,39100.0,7.7961,7.8149,7.7773,7.8149,39100.0
2009-03-16 13:10:00,12.46,12.47,12.43,12.43,49300.0,7.8086,7.8149,7.7898,7.7898,49300.0
2009-03-16 13:15:00,12.43,12.47,12.42,12.46,33300.0,7.7898,7.8149,7.7836,7.8086,33300.0
2009-03-16 13:20:00,12.46,12.46,12.4,12.42,31100.0,7.8086,7.8086,7.771,7.7836,31100.0
2009-03-16 13:25:00,12.42,12.44,12.39,12.43,71000.0,7.7836,7.7961,7.7648,7.7898,71000.0
2009-03-16 13:30:00,12.43,12.44,12.41,12.42,33300.0,7.7898,7.7961,7.7773,7.7836,33300.0
2009-03-16 13:35:00,12.42,12.51,12.42,12.5,76600.0,7.7836,7.84,7.7836,7.8337,76600.0
2009-03-16 13:40:00,12.5,12.51,12.47,12.5,65100.0,7.8337,7.84,7.8149,7.8337,65100.0
2009-03-16 13:45:00,12.5,12.53,12.5,12.5,45200.0,7.8337,7.8525,7.8337,7.8337,45200.0
2009-03-16 13:50:00,12.5,12.5,12.44,12.44,33100.0,7.8337,7.8337,7.7961,7.7961,33100.0
2009-03-16 13:55:00,12.44,12.44,12.39,12.43,50000.0,7.7961,7.7961,7.7648,7.7898,50000.0
2009-03-16 14:00:00,12.43,12.44,12.39,12.4,56000.0,7.7898,7.7961,7.7648,7.771,56000.0
2009-03-16 14:05:00,12.4,12.42,12.36,12.41,64200.0,7.771,7.7836,7.746,7.7773,64200.0
2009-03-16 14:10:00,12.41,12.44,12.4,12.43,35700.0,7.7773,7.7961,7.771,7.7898,35700.0
2009-03-16 14:15:00,12.43,12.47,12.42,12.45,23300.0,7.7898,7.8149,7.7836,7.8024,23300.0
2009-03-16 14:20:00,12.45,12.46,12.39,12.39,134700.0,7.8024,7.8086,7.7648,7.7648,134700.0
2009-03-16 14:25:00,12.4,12.43,12.4,12.42,39100.0,7.771,7.7898,7.771,7.7836,39100.0
2009-03-16 14:30:00,12.42,12.43,12.38,12.39,47700.0,7.7836,7.7898,7.7585,7.7648,47700.0
2009-03-16 14:35:00,12.39,12.39,12.33,12.35,92200.0,7.7648,7.7648,7.7272,7.7397,92200.0
2009-03-16 14:40:00,12.35,12.4,12.33,12.34,140300.0,7.7397,7.771,7.7272,7.7334,140300.0
2009-03-16 14:45:00,12.34,12.39,11.95,12.3,634600.0,7.7334,7.7648,7.489,7.7084,634600.0
2009-03-16 14:50:00,12.31,12.32,12.24,12.28,217700.0,7.7146,7.7209,7.6708,7.6958,217700.0
2009-03-16 14:55:00,12.28,12.3,12.19,12.25,145200.0,7.6958,7.7084,7.6394,7.677,145200.0
2009-03-16 15:00:00,12.25,12.31,12.24,12.26,207800.0,7.677,7.7146,7.6708,7.6833,207800.0
2009-03-16 15:05:00,12.26,12.31,12.23,12.29,141100.0,7.6833,7.7146,7.6645,7.7021,141100.0
2009-03-16 15:10:00,12.29,12.3,12.24,12.26,77500.0,7.7021,7.7084,7.6708,7.6833,77500.0
2009-03-16 15:15:00,12.26,12.26,12.15,12.21,206000.0,7.6833,7.6833,7.6144,7.652,206000.0
2009-03-16 15:20:00,12.21,12.21,12.11,12.11,76700.0,7.652,7.652,7.5893,7.5893,76700.0
2009-03-16 15:25:00,12.11,12.19,12.11,12.19,115000.0,7.5893,7.6394,7.5893,7.6394,115000.0
2009-03-16 15:30:00,12.2,12.2,12.14,12.17,98300.0,7.6457,7.6457,7.6081,7.6269,98300.0
2009-03-16 15:35:00,12.19,12.19,12.11,12.12,107900.0,7.6394,7.6394,7.5893,7.5956,107900.0
2009-03-16 15:40:00,12.13,12.17,12.11,12.15,236200.0,7.6018,7.6269,7.5893,7.6144,236200.0
2009-03-16 15:45:00,12.15,12.25,12.15,12.17,224300.0,7.6144,7.677,7.6144,7.6269,224300.0
2009-03-16 15:50:00,12.17,12.18,12.11,12.11,240100.0,7.6269,7.6332,7.5893,7.5893,240100.0
2009-03-16 15:55:00,12.11,12.12,11.96,11.97,1010300.0,7.5893,7.5956,7.4953,7.5016,1010300.0
2009-03-17 09:30:00,12.02,12.21,11.87,12.21,51500.0,7.5329,7.652,7.4389,7.652,51500.0
2009-03-17 09:35:00,12.21,12.21,12.0,12.0,75100.0,7.652,7.652,7.5204,7.5204,75100.0
2009-03-17 09:40:00,12.0,12.02,11.83,11.96,102700.0,7.5204,7.5329,7.4138,7.4953,102700.0
2009-03-17 09:45:00,11.97,12.17,11.96,12.15,97000.0,7.5016,7.6269,7.4953,7.6144,97000.0
2009-03-17 09:50:00,12.16,12.24,12.14,12.22,62900.0,7.6206,7.6708,7.6081,7.6582,62900.0
2009-03-17 09:55:00,12.21,12.34,12.21,12.29,96700.0,7.652,7.7334,7.652,7.7021,96700.0
2009-03-17 10:00:00,12.3,12.46,12.29,12.37,97700.0,7.7084,7.8086,7.7021,7.7522,97700.0
2009-03-17 10:05:00,12.37,12.4,12.27,12.32,87700.0,7.7522,7.771,7.6896,7.7209,87700.0
2009-03-17 10:10:00,12.32,12.34,12.23,12.27,72000.0,7.7209,7.7334,7.6645,7.6896,72000.0
2009-03-17 10:15:00,12.29,12.36,12.28,12.3,46000.0,7.7021,7.746,7.6958,7.7084,46000.0
2009-03-17 10:20:00,12.32,12.38,12.28,12.34,53800.0,7.7209,7.7585,7.6958,7.7334,53800.0
2009-03-17 10:25:00,12.34,12.35,12.27,12.29,49200.0,7.7334,7.7397,7.6896,7.7021,49200.0
2009-03-17 10:30:00,12.29,12.3,12.24,12.25,40000.0,7.7021,7.7084,7.6708,7.677,40000.0
2009-03-17 10:35:00,12.25,12.32,12.25,12.3,43400.0,7.677,7.7209,7.677,7.7084,43400.0
2009-03-17 10:40:00,12.3,12.33,12.26,12.32,43200.0,7.7084,7.7272,7.6833,7.7209,43200.0
2009-03-17 10:45:00,12.33,12.4,12.33,12.37,75100.0,7.7272,7.771,7.7272,7.7522,75100.0
2009-03-17 10:50:00,12.37,12.38,12.3,12.31,66300.0,7.7522,7.7585,7.7084,7.7146,66300.0
2009-03-17 10:55:00,12.32,12.32,12.27,12.27,18400.0,7.7209,7.7209,7.6896,7.6896,18400.0
2009-03-17 11:00:00,12.27,12.27,12.23,12.25,20100.0,7.6896,7.6896,7.6645,7.677,20100.0
2009-03-17 11:05:00,12.25,12.25,12.23,12.24,40400.0,7.677,7.677,7.6645,7.6708,40400.0
2009-03-17 11:10:00,12.24,12.27,12.21,12.23,44300.0,7.6708,7.6896,7.652,7.6645,44300.0
2009-03-17 11:15:00,12.22,12.27,12.22,12.24,33100.0,7.6582,7.6896,7.6582,7.6708,33100.0
2009-03-17 11:20:00,12.24,12.32,12.24,12.28,36800.0,7.6708,7.7209,7.6708,7.6958,36800.0
2009-03-17 11:25:00,12.29,12.3,12.26,12.27,31500.0,7.7021,7.7084,7.6833,7.6896,31500.0
2009-03-17 11:30:00,12.27,12.29,12.23,12.24,30600.0,7.6896,7.7021,7.6645,7.6708,30600.0
2009-03-17 11:35:00,12.25,12.27,12.23,12.25,30900.0,7.677,7.6896,7.6645,7.677,30900.0
2009-03-17 11:40:00,12.25,12.3,12.24,12.28,58700.0,7.677,7.7084,7.6708,7.6958,58700.0
2009-03-17 11:45:00,12.27,12.31,12.27,12.27,41800.0,7.6896,7.7146,7.6896,7.6896,41800.0
2009-03-17 11:50:00,12.27,12.29,12.27,12.29,18500.0,7.6896,7.7021,7.6896,7.7021,18500.0
2009-03-17 11:55:00,12.28,12.3,12.27,12.28,17700.0,7.6958,7.7084,7.6896,7.6958,17700.0
2009-03-17 12:00:00,12.29,12.31,12.25,12.26,42100.0,7.7021,7.7146,7.677,7.6833,42100.0
2009-03-17 12:05:00,12.25,12.27,12.23,12.23,27500.0,7.677,7.6896,7.6645,7.6645,27500.0
2009-03-17 12:10:00,12.23,12.23,12.2,12.21,29700.0,7.6645,7.6645,7.6457,7.652,29700.0
2009-03-17 12:15:00,12.2,12.25,12.2,12.25,16700.0,7.6457,7.677,7.6457,7.677,16700.0
2009-03-17 12:20:00,12.25,12.31,12.24,12.28,58100.0,7.677,7.7146,7.6708,7.6958,58100.0
2009-03-17 12:25:00,12.29,12.35,12.28,12.32,40100.0,7.7021,7.7397,7.6958,7.7209,40100.0
2009-03-17 12:30:00,12.32,12.33,12.3,12.32,25000.0,7.7209,7.7272,7.7084,7.7209,25000.0
2009-03-17 12:35:00,12.32,12.4,12.32,12.39,37400.0,7.7209,7.771,7.7209,7.7648,37400.0
2009-03-17 12:40:00,12.39,12.4,12.37,12.37,64800.0,7.7648,7.771,7.7522,7.7522,64800.0
2009-03-17 12:45:00,12.38,12.42,12.38,12.42,46900.0,7.7585,7.7836,7.7585,7.7836,46900.0
2009-03-17 12:50:00,12.42,12.44,12.41,12.44,12200.0,7.7836,7.7961,7.7773,7.7961,12200.0
2009-03-17 12:55:00,12.43,12.44,12.41,12.42,17400.0,7.7898,7.7961,7.7773,7.7836,17400.0
2009-03-17 13:00:00,12.43,12.43,12.4,12.41,21200.0,7.7898,7.7898,7.771,7.7773,21200.0
2009-03-17 13:05:00,12.4,12.4,12.35,12.35,21200.0,7.771,7.771,7.7397,7.7397,21200.0
2009-03-17 13:10:00,12.35,12.38,12.34,12.36,26000.0,7.7397,7.7585,7.7334,7.746,26000.0
2009-03-17 13:15:00,12.37,12.47,12.37,12.45,73900.0,7.7522,7.8149,7.7522,7.8024,73900.0
2009-03-17 13:20:00,12.45,12.48,12.44,12.47,19100.0,7.8024,7.8212,7.7961,7.8149,19100.0
2009-03-17 13:25:00,12.48,12.48,12.42,12.42,28200.0,7.8212,7.8212,7.7836,7.7836,28200.0
2009-03-17 13:30:00,12.42,12.47,12.41,12.45,30900.0,7.7836,7.8149,7.7773,7.8024,30900.0
2009-03-17 13:35:00,12.45,12.45,12.42,12.43,65600.0,7.8024,7.8024,7.7836,7.7898,65600.0
2009-03-17 13:40:00,12.44,12.44,12.38,12.38,33900.0,7.7961,7.7961,7.7585,7.7585,33900.0
2009-03-17 13:45:00,12.39,12.42,12.37,12.38,21200.0,7.7648,7.7836,7.7522,7.7585,21200.0
2009-03-17 13:50:00,12.37,12.38,12.32,12.34,39900.0,7.7522,7.7585,7.7209,7.7334,39900.0
2009-03-17 13:55:00,12.34,12.35,12.28,12.31,23500.0,7.7334,7.7397,7.6958,7.7146,23500.0
2009-03-17 14:00:00,12.3,12.31,12.26,12.27,30400.0,7.7084,7.7146,7.6833,7.6896,30400.0
2009-03-17 14:05:00,12.26,12.33,12.26,12.3,33700.0,7.6833,7.7272,7.6833,7.7084,33700.0
2009-03-17 14:10:00,12.31,12.37,12.29,12.36,44500.0,7.7146,7.7522,7.7021,7.746,44500.0
2009-03-17 14:15:00,12.36,12.38,12.34,12.36,36700.0,7.746,7.7585,7.7334,7.746,36700.0
2009-03-17 14:20:00,12.36,12.38,12.33,12.35,26200.0,7.746,7.7585,7.7272,7.7397,26200.0
2009-03-17 14:25:00,12.35,12.36,12.27,12.28,26300.0,7.7397,7.746,7.6896,7.6958,26300.0
2009-03-17 14:30:00,12.28,12.29,12.27,12.27,24600.0,7.6958,7.7021,7.6896,7.6896,24600.0
2009-03-17 14:35:00,12.27,12.35,12.26,12.35,33400.0,7.6896,7.7397,7.6833,7.7397,33400.0
2009-03-17 14:40:00,12.35,12.4,12.35,12.39,58800.0,7.7397,7.771,7.7397,7.7648,58800.0
2009-03-17 14:45:00,12.39,12.42,12.37,12.41,60700.0,7.7648,7.7836,7.7522,7.7773,60700.0
2009-03-17 14:50:00,12.41,12.45,12.39,12.45,46400.0,7.7773,7.8024,7.7648,7.8024,46400.0
2009-03-17 14:55:00,12.45,12.45,12.38,12.39,54700.0,7.8024,7.8024,7.7585,7.7648,54700.0
2009-03-17 15:00:00,12.39,12.41,12.36,12.4,104400.0,7.7648,7.7773,7.746,7.771,104400.0
2009-03-17 15:05:00,12.4,12.53,12.39,12.51,116500.0,7.771,7.8525,7.7648,7.84,116500.0
2009-03-17 15:10:00,12.52,12.54,12.43,12.46,88400.0,7.8462,7.8588,7.7898,7.8086,88400.0
2009-03-17 15:15:00,12.46,12.5,12.45,12.49,97700.0,7.8086,7.8337,7.8024,7.8274,97700.0
2009-03-17 15:20:00,12.49,12.5,12.47,12.49,105800.0,7.8274,7.8337,7.8149,7.8274,105800.0
2009-03-17 15:25:00,12.49,12.5,12.44,12.44,73000.0,7.8274,7.8337,7.7961,7.7961,73000.0
2009-03-17 15:30:00,12.45,12.46,12.39,12.44,152500.0,7.8024,7.8086,7.7648,7.7961,152500.0
2009-03-17 15:35:00,12.44,12.46,12.41,12.45,63200.0,7.7961,7.8086,7.7773,7.8024,63200.0
2009-03-17 15:40:00,12.45,12.54,12.45,12.52,162300.0,7.8024,7.8588,7.8024,7.8462,162300.0
2009-03-17 15:45:00,12.52,12.57,12.5,12.56,267700.0,7.8462,7.8776,7.8337,7.8713,267700.0
2009-03-17 15:50:00,12.56,12.62,12.54,12.6,322600.0,7.8713,7.9089,7.8588,7.8964,322600.0
2009-03-17 15:55:00,12.6,12.78,12.6,12.7,931400.0,7.8964,8.0092,7.8964,7.959,931400.0
2009-03-18 09:30:00,12.74,12.83,12.3,12.41,77000.0,7.9841,8.0405,7.7084,7.7773,77000.0
2009-03-18 09:35:00,12.35,12.43,12.31,12.39,84000.0,7.7397,7.7898,7.7146,7.7648,84000.0
2009-03-18 09:40:00,12.41,12.51,12.33,12.48,77700.0,7.7773,7.84,7.7272,7.8212,77700.0
2009-03-18 09:45:00,12.51,12.52,12.42,12.45,55300.0,7.84,7.8462,7.7836,7.8024,55300.0
2009-03-18 09:50:00,12.43,12.45,12.36,12.36,53900.0,7.7898,7.8024,7.746,7.746,53900.0
2009-03-18 09:55:00,12.37,12.43,12.35,12.43,71300.0,7.7522,7.7898,7.7397,7.7898,71300.0
2009-03-18 10:00:00,12.42,12.54,12.38,12.52,58600.0,7.7836,7.8588,7.7585,7.8462,58600.0
2009-03-18 10:05:00,12.54,12.57,12.49,12.52,66000.0,7.8588,7.8776,7.8274,7.8462,66000.0
2009-03-18 10:10:00,12.52,12.54,12.47,12.49,39600.0,7.8462,7.8588,7.8149,7.8274,39600.0
2009-03-18 10:15:00,12.5,12.51,12.48,12.5,72200.0,7.8337,7.84,7.8212,7.8337,72200.0
2009-03-18 10:20:00,12.5,12.5,12.43,12.45,52800.0,7.8337,7.8337,7.7898,7.8024,52800.0
2009-03-18 10:25:00,12.45,12.51,12.45,12.51,47600.0,7.8024,7.84,7.8024,7.84,47600.0
2009-03-18 10:30:00,12.5,12.53,12.46,12.46,85600.0,7.8337,7.8525,7.8086,7.8086,85600.0
2009-03-18 10:35:00,12.45,12.46,12.42,12.44,92600.0,7.8024,7.8086,7.7836,7.7961,92600.0
2009-03-18 10:40:00,12.44,12.51,12.43,12.51,53800.0,7.7961,7.84,7.7898,7.84,53800.0
2009-03-18 10:45:00,12.51,12.61,12.49,12.61,67400.0,7.84,7.9026,7.8274,7.9026,67400.0
2009-03-18 10:50:00,12.61,12.66,12.61,12.65,64000.0,7.9026,7.934,7.9026,7.9277,64000.0
2009-03-18 10:55:00,12.66,12.72,12.65,12.72,85900.0,7.934,7.9716,7.9277,7.9716,85900.0
2009-03-18 11:00:00,12.72,12.74,12.7,12.72,43900.0,7.9716,7.9841,7.959,7.9716,43900.0
2009-03-18 11:05:00,12.72,12.74,12.68,12.7,56800.0,7.9716,7.9841,7.9465,7.959,56800.0
2009-03-18 11:10:00,12.69,12.7,12.66,12.68,75400.0,7.9528,7.959,7.934,7.9465,75400.0
2009-03-18 11:15:00,12.69,12.69,12.61,12.61,55800.0,7.9528,7.9528,7.9026,7.9026,55800.0
2009-03-18 11:20:00,12.61,12.64,12.6,12.62,79300.0,7.9026,7.9214,7.8964,7.9089,79300.0
2009-03-18 11:25:00,12.62,12.65,12.62,12.62,66200.0,7.9089,7.9277,7.9089,7.9089,66200.0
2009-03-18 11:30:00,12.62,12.67,12.61,12.62,65400.0,7.9089,7.9402,7.9026,7.9089,65400.0
2009-03-18 11:35:00,12.62,12.63,12.57,12.57,61100.0,7.9089,7.9152,7.8776,7.8776,61100.0
2009-03-18 11:40:00,12.57,12.59,12.55,12.58,59200.0,7.8776,7.8901,7.865,7.8838,59200.0
2009-03-18 11:45:00,12.59,12.6,12.56,12.56,42800.0,7.8901,7.8964,7.8713,7.8713,42800.0
2009-03-18 11:50:00,12.56,12.67,12.56,12.65,63900.0,7.8713,7.9402,7.8713,7.9277,63900.0
2009-03-18 11:55:00,12.65,12.66,12.64,12.66,27300.0,7.9277,7.934,7.9214,7.934,27300.0
2009-03-18 12:00:00,12.66,12.73,12.66,12.72,47100.0,7.934,7.9778,7.934,7.9716,47100.0
2009-03-18 12:05:00,12.73,12.73,12.7,12.73,31800.0,7.9778,7.9778,7.959,7.9778,31800.0
2009-03-18 12:10:00,12.73,12.74,12.72,12.73,28600.0,7.9778,7.9841,7.9716,7.9778,28600.0
2009-03-18 12:15:00,12.74,12.76,12.73,12.76,25400.0,7.9841,7.9966,7.9778,7.9966,25400.0
2009-03-18 12:20:00,12.76,12.79,12.71,12.72,40400.0,7.9966,8.0154,7.9653,7.9716,40400.0
2009-03-18 12:25:00,12.72,12.72,12.7,12.7,28400.0,7.9716,7.9716,7.959,7.959,28400.0
2009-03-18 12:30:00,12.71,12.72,12.66,12.67,33500.0,7.9653,7.9716,7.934,7.9402,33500.0
2009-03-18 12:35:00,12.67,12.68,12.65,12.65,28000.0,7.9402,7.9465,7.9277,7.9277,28000.0
2009-03-18 12:40:00,12.65,12.7,12.65,12.7,35900.0,7.9277,7.959,7.9277,7.959,35900.0
2009-03-18 12:45:00,12.69,12.72,12.67,12.67,46100.0,7.9528,7.9716,7.9402,7.9402,46100.0
2009-03-18 12:50:00,12.67,12.67,12.63,12.65,56300.0,7.9402,7.9402,7.9152,7.9277,56300.0
2009-03-18 12:55:00,12.65,12.73,12.64,12.71,95600.0,7.9277,7.9778,7.9214,7.9653,95600.0
2009-03-18 13:00:00,12.71,12.72,12.65,12.65,67100.0,7.9653,7.9716,7.9277,7.9277,67100.0
2009-03-18 13:05:00,12.65,12.69,12.64,12.65,69800.0,7.9277,7.9528,7.9214,7.9277,69800.0
2009-03-18 13:10:00,12.65,12.67,12.65,12.66,24700.0,7.9277,7.9402,7.9277,7.934,24700.0
2009-03-18 13:15:00,12.67,12.72,12.66,12.68,83200.0,7.9402,7.9716,7.934,7.9465,83200.0
2009-03-18 13:20:00,12.69,12.7,12.68,12.69,21000.0,7.9528,7.959,7.9465,7.9528,21000.0
2009-03-18 13:25:00,12.69,12.72,12.69,12.71,34500.0,7.9528,7.9716,7.9528,7.9653,34500.0
2009-03-18 13:30:00,12.71,12.74,12.7,12.74,14600.0,7.9653,7.9841,7.959,7.9841,14600.0
2009-03-18 13:35:00,12.74,12.76,12.73,12.76,49800.0,7.9841,7.9966,7.9778,7.9966,49800.0
2009-03-18 13:40:00,12.76,12.82,12.76,12.82,56700.0,7.9966,8.0342,7.9966,8.0342,56700.0
2009-03-18 13:45:00,12.82,12.84,12.79,12.8,45200.0,8.0342,8.0468,8.0154,8.0217,45200.0
2009-03-18 13:50:00,12.81,12.82,12.79,12.79,61800.0,8.028,8.0342,8.0154,8.0154,61800.0
2009-03-18 13:55:00,12.79,12.79,12.72,12.73,52200.0,8.0154,8.0154,7.9716,7.9778,52200.0
2009-03-18 14:00:00,12.73,12.75,12.68,12.7,45600.0,7.9778,7.9904,7.9465,7.959,45600.0
2009-03-18 14:05:00,12.7,12.75,12.69,12.74,45900.0,7.959,7.9904,7.9528,7.9841,45900.0
2009-03-18 14:10:00,12.74,12.77,12.72,12.76,34400.0,7.9841,8.0029,7.9716,7.9966,34400.0
2009-03-18 14:15:00,12.75,12.98,12.73,12.87,185300.0,7.9904,8.1345,7.9778,8.0656,185300.0
2009-03-18 14:20:00,12.87,13.17,12.85,13.14,253200.0,8.0656,8.2536,8.0531,8.2348,253200.0
2009-03-18 14:25:00,13.14,13.16,12.88,12.92,387700.0,8.2348,8.2473,8.0719,8.0969,387700.0
2009-03-18 14:30:00,12.93,13.07,12.93,12.95,223200.0,8.1032,8.1909,8.1032,8.1157,223200.0
2009-03-18 14:35:00,12.94,13.1,12.94,13.09,165600.0,8.1095,8.2097,8.1095,8.2035,165600.0
2009-03-18 14:40:00,13.09,13.2,13.03,13.17,156300.0,8.2035,8.2724,8.1659,8.2536,156300.0
2009-03-18 14:45:00,13.17,13.22,13.1,13.22,193000.0,8.2536,8.2849,8.2097,8.2849,193000.0
2009-03-18 14:50:00,13.21,13.25,13.15,13.23,187500.0,8.2787,8.3037,8.2411,8.2912,187500.0
2009-03-18 14:55:00,13.22,13.27,13.17,13.19,105000.0,8.2849,8.3163,8.2536,8.2661,105000.0
2009-03-18 15:00:00,13.18,13.18,13.06,13.07,118800.0,8.2599,8.2599,8.1847,8.1909,118800.0
2009-03-18 15:05:00,13.08,13.15,13.04,13.14,92400.0,8.1972,8.2411,8.1721,8.2348,92400.0
2009-03-18 15:10:00,13.14,13.19,13.11,13.17,93500.0,8.2348,8.2661,8.216,8.2536,93500.0
2009-03-18 15:15:00,13.17,13.2,13.04,13.06,138100.0,8.2536,8.2724,8.1721,8.1847,138100.0
2009-03-18 15:20:00,13.05,13.05,12.84,12.89,223400.0,8.1784,8.1784,8.0468,8.0781,223400.0
2009-03-18 15:25:00,12.89,13.02,12.89,13.01,205900.0,8.0781,8.1596,8.0781,8.1533,205900.0
2009-03-18 15:30:00,13.02,13.03,12.92,13.0,185000.0,8.1596,8.1659,8.0969,8.1471,185000.0
2009-03-18 15:35:00,13.01,13.05,12.86,12.95,250900.0,8.1533,8.1784,8.0593,8.1157,250900.0
2009-03-18 15:40:00,12.94,13.11,12.94,13.11,398900.0,8.1095,8.216,8.1095,8.216,398900.0
2009-03-18 15:45:00,13.1,13.15,13.05,13.14,240600.0,8.2097,8.2411,8.1784,8.2348,240600.0
2009-03-18 15:50:00,13.14,13.33,13.14,13.33,513000.0,8.2348,8.3539,8.2348,8.3539,513000.0
2009-03-18 15:55:00,13.33,13.39,13.29,13.37,1221600.0,8.3539,8.3915,8.3288,8.3789,1221600.0
2009-03-19 09:30:00,13.67,13.67,13.27,13.32,125400.0,8.5669,8.5669,8.3163,8.3476,125400.0
2009-03-19 09:35:00,13.32,13.4,13.22,13.33,96500.0,8.3476,8.3977,8.2849,8.3539,96500.0
2009-03-19 09:40:00,13.33,13.4,13.13,13.24,105700.0,8.3539,8.3977,8.2285,8.2975,105700.0
2009-03-19 09:45:00,13.23,13.48,13.23,13.45,131700.0,8.2912,8.4479,8.2912,8.4291,131700.0
2009-03-19 09:50:00,13.44,13.44,13.21,13.25,177300.0,8.4228,8.4228,8.2787,8.3037,177300.0
2009-03-19 09:55:00,13.26,13.27,13.16,13.2,133200.0,8.31,8.3163,8.2473,8.2724,133200.0
2009-03-19 10:00:00,13.19,13.31,13.11,13.15,137400.0,8.2661,8.3413,8.216,8.2411,137400.0
2009-03-19 10:05:00,13.19,13.21,13.08,13.08,77800.0,8.2661,8.2787,8.1972,8.1972,77800.0
2009-03-19 10:10:00,13.08,13.31,13.04,13.23,95500.0,8.1972,8.3413,8.1721,8.2912,95500.0
2009-03-19 10:15:00,13.23,13.43,13.19,13.41,101700.0,8.2912,8.4165,8.2661,8.404,101700.0
2009-03-19 10:20:00,13.41,13.46,13.38,13.46,124800.0,8.404,8.4353,8.3852,8.4353,124800.0
2009-03-19 10:25:00,13.45,13.49,13.31,13.31,102500.0,8.4291,8.4541,8.3413,8.3413,102500.0
2009-03-19 10:30:00,13.31,13.44,13.29,13.43,102000.0,8.3413,8.4228,8.3288,8.4165,102000.0
2009-03-19 10:35:00,13.44,13.48,13.37,13.47,80800.0,8.4228,8.4479,8.3789,8.4416,80800.0
2009-03-19 10:40:00,13.47,13.54,13.46,13.46,62400.0,8.4416,8.4855,8.4353,8.4353,62400.0
2009-03-19 10:45:00,13.46,13.47,13.39,13.4,35900.0,8.4353,8.4416,8.3915,8.3977,35900.0
2009-03-19 10:50:00,13.39,13.4,13.3,13.31,50300.0,8.3915,8.3977,8.3351,8.3413,50300.0
2009-03-19 10:55:00,13.32,13.4,13.29,13.35,49200.0,8.3476,8.3977,8.3288,8.3664,49200.0
2009-03-19 11:00:00,13.36,13.44,13.32,13.33,39100.0,8.3727,8.4228,8.3476,8.3539,39100.0
2009-03-19 11:05:00,13.32,13.33,13.26,13.26,35600.0,8.3476,8.3539,8.31,8.31,35600.0
2009-03-19 11:10:00,13.25,13.26,13.17,13.2,60000.0,8.3037,8.31,8.2536,8.2724,60000.0
2009-03-19 11:15:00,13.19,13.34,13.17,13.26,83500.0,8.2661,8.3601,8.2536,8.31,83500.0
2009-03-19 11:20:00,13.26,13.29,13.21,13.25,46200.0,8.31,8.3288,8.2787,8.3037,46200.0
2009-03-19 11:25:00,13.25,13.27,13.11,13.11,66200.0,8.3037,8.3163,8.216,8.216,66200.0
2009-03-19 11:30:00,13.11,13.22,13.11,13.18,56600.0,8.216,8.2849,8.216,8.2599,56600.0
2009-03-19 11:35:00,13.18,13.25,13.18,13.21,41900.0,8.2599,8.3037,8.2599,8.2787,41900.0
2009-03-19 11:40:00,13.21,13.21,13.16,13.18,32300.0,8.2787,8.2787,8.2473,8.2599,32300.0
2009-03-19 11:45:00,13.17,13.17,13.09,13.13,50700.0,8.2536,8.2536,8.2035,8.2285,50700.0
2009-03-19 11:50:00,13.11,13.16,13.04,13.15,66200.0,8.216,8.2473,8.1721,8.2411,66200.0
2009-03-19 11:55:00,13.16,13.32,13.13,13.31,65400.0,8.2473,8.3476,8.2285,8.3413,65400.0
2009-03-19 12:00:00,13.3,13.33,13.23,13.23,38400.0,8.3351,8.3539,8.2912,8.2912,38400.0
2009-03-19 12:05:00,13.24,13.24,13.15,13.18,38900.0,8.2975,8.2975,8.2411,8.2599,38900.0
2009-03-19 12:10:00,13.17,13.29,13.15,13.23,67000.0,8.2536,8.3288,8.2411,8.2912,67000.0
2009-03-19 12:15:00,13.24,13.24,13.13,13.13,47400.0,8.2975,8.2975,8.2285,8.2285,47400.0
2009-03-19 12:20:00,13.13,13.23,13.08,13.23,64800.0,8.2285,8.2912,8.1972,8.2912,64800.0
2009-03-19 12:25:00,13.22,13.22,13.15,13.2,46500.0,8.2849,8.2849,8.2411,8.2724,46500.0
2009-03-19 12:30:00,13.21,13.24,13.18,13.23,42700.0,8.2787,8.2975,8.2599,8.2912,42700.0
2009-03-19 12:35:00,13.23,13.23,13.16,13.19,27300.0,8.2912,8.2912,8.2473,8.2661,27300.0
2009-03-19 12:40:00,13.18,13.23,13.17,13.23,19800.0,8.2599,8.2912,8.2536,8.2912,19800.0
2009-03-19 12:45:00,13.22,13.34,13.22,13.32,48700.0,8.2849,8.3601,8.2849,8.3476,48700.0
2009-03-19 12:50:00,13.31,13.31,13.23,13.3,52200.0,8.3413,8.3413,8.2912,8.3351,52200.0
2009-03-19 12:55:00,13.3,13.33,13.19,13.19,50300.0,8.3351,8.3539,8.2661,8.2661,50300.0
2009-03-19 13:00:00,13.2,13.27,13.2,13.24,46000.0,8.2724,8.3163,8.2724,8.2975,46000.0
2009-03-19 13:05:00,13.24,13.26,13.14,13.16,63400.0,8.2975,8.31,8.2348,8.2473,63400.0
2009-03-19 13:10:00,13.16,13.27,13.16,13.27,39100.0,8.2473,8.3163,8.2473,8.3163,39100.0
2009-03-19 13:15:00,13.26,13.28,13.24,13.26,21000.0,8.31,8.3225,8.2975,8.31,21000.0
2009-03-19 13:20:00,13.26,13.35,13.25,13.32,38500.0,8.31,8.3664,8.3037,8.3476,38500.0
2009-03-19 13:25:00,13.33,13.33,13.29,13.3,12100.0,8.3539,8.3539,8.3288,8.3351,12100.0
2009-03-19 13:30:00,13.31,13.32,13.27,13.27,29800.0,8.3413,8.3476,8.3163,8.3163,29800.0
2009-03-19 13:35:00,13.27,13.31,13.22,13.3,30000.0,8.3163,8.3413,8.2849,8.3351,30000.0
2009-03-19 13:40:00,13.3,13.35,13.3,13.31,28500.0,8.3351,8.3664,8.3351,8.3413,28500.0
2009-03-19 13:45:00,13.32,13.43,13.32,13.4,42700.0,8.3476,8.4165,8.3476,8.3977,42700.0
2009-03-19 13:50:00,13.4,13.42,13.31,13.32,60900.0,8.3977,8.4103,8.3413,8.3476,60900.0
2009-03-19 13:55:00,13.32,13.35,13.31,13.33,24200.0,8.3476,8.3664,8.3413,8.3539,24200.0
2009-03-19 14:00:00,13.34,13.44,13.34,13.43,45200.0,8.3601,8.4228,8.3601,8.4165,45200.0
2009-03-19 14:05:00,13.43,13.48,13.42,13.46,53000.0,8.4165,8.4479,8.4103,8.4353,53000.0
2009-03-19 14:10:00,13.46,13.47,13.43,13.45,38100.0,8.4353,8.4416,8.4165,8.4291,38100.0
2009-03-19 14:15:00,13.45,13.45,13.33,13.33,40800.0,8.4291,8.4291,8.3539,8.3539,40800.0
2009-03-19 14:20:00,13.33,13.35,13.23,13.24,96500.0,8.3539,8.3664,8.2912,8.2975,96500.0
2009-03-19 14:25:00,13.25,13.32,13.25,13.3,34900.0,8.3037,8.3476,8.3037,8.3351,34900.0
2009-03-19 14:30:00,13.3,13.31,13.21,13.28,44100.0,8.3351,8.3413,8.2787,8.3225,44100.0
2009-03-19 14:35:00,13.28,13.31,13.21,13.24,41100.0,8.3225,8.3413,8.2787,8.2975,41100.0
2009-03-19 14:40:00,13.25,13.27,13.12,13.19,72400.0,8.3037,8.3163,8.2223,8.2661,72400.0
2009-03-19 14:45:00,13.19,13.2,13.12,13.12,46600.0,8.2661,8.2724,8.2223,8.2223,46600.0
2009-03-19 14:50:00,13.12,13.15,13.04,13.05,69200.0,8.2223,8.2411,8.1721,8.1784,69200.0
2009-03-19 14:55:00,13.06,13.14,13.06,13.13,87200.0,8.1847,8.2348,8.1847,8.2285,87200.0
2009-03-19 15:00:00,13.13,13.22,13.11,13.21,73800.0,8.2285,8.2849,8.216,8.2787,73800.0
2009-03-19 15:05:00,13.2,13.21,13.15,13.15,104900.0,8.2724,8.2787,8.2411,8.2411,104900.0
2009-03-19 15:10:00,13.16,13.17,13.11,13.15,85100.0,8.2473,8.2536,8.216,8.2411,85100.0
2009-03-19 15:15:00,13.15,13.22,13.15,13.2,34600.0,8.2411,8.2849,8.2411,8.2724,34600.0
2009-03-19 15:20:00,13.2,13.21,13.11,13.11,56600.0,8.2724,8.2787,8.216,8.216,56600.0
2009-03-19 15:25:00,13.11,13.13,13.06,13.1,77500.0,8.216,8.2285,8.1847,8.2097,77500.0
2009-03-19 15:30:00,13.11,13.22,13.07,13.18,100700.0,8.216,8.2849,8.1909,8.2599,100700.0
2009-03-19 15:35:00,13.17,13.18,13.07,13.08,128700.0,8.2536,8.2599,8.1909,8.1972,128700.0
2009-03-19 15:40:00,13.08,13.11,13.01,13.08,354600.0,8.1972,8.216,8.1533,8.1972,354600.0
2009-03-19 15:45:00,13.08,13.17,13.06,13.07,205200.0,8.1972,8.2536,8.1847,8.1909,205200.0
2009-03-19 15:50:00,13.06,13.07,12.92,12.97,312600.0,8.1847,8.1909,8.0969,8.1283,312600.0
2009-03-19 15:55:00,12.97,12.97,12.91,12.94,760000.0,8.1283,8.1283,8.0907,8.1095,760000.0
2009-03-20 09:30:00,13.18,13.18,12.52,13.1,1257600.0,8.2599,8.2599,7.8462,8.2097,1257600.0
2009-03-20 09:35:00,13.08,13.09,13.0,13.06,108800.0,8.1972,8.2035,8.1471,8.1847,108800.0
2009-03-20 09:40:00,13.06,13.12,13.0,13.1,89900.0,8.1847,8.2223,8.1471,8.2097,89900.0
2009-03-20 09:45:00,13.11,13.27,13.11,13.19,94300.0,8.216,8.3163,8.216,8.2661,94300.0
2009-03-20 09:50:00,13.19,13.3,13.15,13.16,101900.0,8.2661,8.3351,8.2411,8.2473,101900.0
2009-03-20 09:55:00,13.16,13.2,13.07,13.12,105300.0,8.2473,8.2724,8.1909,8.2223,105300.0
2009-03-20 10:00:00,13.14,13.18,13.04,13.05,108600.0,8.2348,8.2599,8.1721,8.1784,108600.0
2009-03-20 10:05:00,13.06,13.07,13.0,13.03,91600.0,8.1847,8.1909,8.1471,8.1659,91600.0
2009-03-20 10:10:00,13.04,13.05,13.0,13.02,67000.0,8.1721,8.1784,8.1471,8.1596,67000.0
2009-03-20 10:15:00,13.02,13.17,13.0,13.06,71700.0,8.1596,8.2536,8.1471,8.1847,71700.0
2009-03-20 10:20:00,13.07,13.14,13.04,13.14,72100.0,8.1909,8.2348,8.1721,8.2348,72100.0
2009-03-20 10:25:00,13.14,13.21,13.11,13.19,79800.0,8.2348,8.2787,8.216,8.2661,79800.0
2009-03-20 10:30:00,13.2,13.29,13.2,13.26,81800.0,8.2724,8.3288,8.2724,8.31,81800.0
2009-03-20 10:35:00,13.26,13.29,13.22,13.25,81200.0,8.31,8.3288,8.2849,8.3037,81200.0
2009-03-20 10:40:00,13.26,13.27,13.21,13.26,80500.0,8.31,8.3163,8.2787,8.31,80500.0
2009-03-20 10:45:00,13.25,13.31,13.22,13.26,69700.0,8.3037,8.3413,8.2849,8.31,69700.0
2009-03-20 10:50:00,13.26,13.26,13.2,13.23,44400.0,8.31,8.31,8.2724,8.2912,44400.0
2009-03-20 10:55:00,13.23,13.25,13.2,13.22,27300.0,8.2912,8.3037,8.2724,8.2849,27300.0
2009-03-20 11:00:00,13.23,13.25,13.2,13.23,53300.0,8.2912,8.3037,8.2724,8.2912,53300.0
2009-03-20 11:05:00,13.23,13.24,13.17,13.18,54800.0,8.2912,8.2975,8.2536,8.2599,54800.0
2009-03-20 11:10:00,13.18,13.18,13.1,13.12,38500.0,8.2599,8.2599,8.2097,8.2223,38500.0
2009-03-20 11:15:00,13.11,13.13,13.05,13.12,61100.0,8.216,8.2285,8.1784,8.2223,61100.0
2009-03-20 11:20:00,13.11,13.11,13.04,13.05,48300.0,8.216,8.216,8.1721,8.1784,48300.0
2009-03-20 11:25:00,13.04,13.11,13.03,13.1,50200.0,8.1721,8.216,8.1659,8.2097,50200.0
2009-03-20 11:30:00,13.1,13.14,13.08,13.13,33100.0,8.2097,8.2348,8.1972,8.2285,33100.0
2009-03-20 11:35:00,13.13,13.15,13.12,13.14,19600.0,8.2285,8.2411,8.2223,8.2348,19600.0
2009-03-20 11:40:00,13.14,13.19,13.14,13.18,38100.0,8.2348,8.2661,8.2348,8.2599,38100.0
2009-03-20 11:45:00,13.18,13.18,13.11,13.14,28700.0,8.2599,8.2599,8.216,8.2348,28700.0
2009-03-20 11:50:00,13.13,13.21,13.13,13.2,32700.0,8.2285,8.2787,8.2285,8.2724,32700.0
2009-03-20 11:55:00,13.2,13.21,13.17,13.19,18300.0,8.2724,8.2787,8.2536,8.2661,18300.0
2009-03-20 12:00:00,13.19,13.2,13.16,13.18,16900.0,8.2661,8.2724,8.2473,8.2599,16900.0
2009-03-20 12:05:00,13.17,13.18,13.16,13.17,5100.0,8.2536,8.2599,8.2473,8.2536,5100.0
2009-03-20 12:10:00,13.17,13.25,13.17,13.25,19800.0,8.2536,8.3037,8.2536,8.3037,19800.0
2009-03-20 12:15:00,13.25,13.29,13.22,13.29,48700.0,8.3037,8.3288,8.2849,8.3288,48700.0
2009-03-20 12:20:00,13.29,13.33,13.26,13.26,31800.0,8.3288,8.3539,8.31,8.31,31800.0
2009-03-20 12:25:00,13.27,13.27,13.24,13.24,15500.0,8.3163,8.3163,8.2975,8.2975,15500.0
2009-03-20 12:30:00,13.25,13.31,13.24,13.31,23500.0,8.3037,8.3413,8.2975,8.3413,23500.0
2009-03-20 12:35:00,13.3,13.31,13.22,13.22,42400.0,8.3351,8.3413,8.2849,8.2849,42400.0
2009-03-20 12:40:00,13.22,13.24,13.17,13.19,42300.0,8.2849,8.2975,8.2536,8.2661,42300.0
2009-03-20 12:45:00,13.19,13.23,13.14,13.15,56200.0,8.2661,8.2912,8.2348,8.2411,56200.0
2009-03-20 12:50:00,13.15,13.16,13.05,13.12,67200.0,8.2411,8.2473,8.1784,8.2223,67200.0
2009-03-20 12:55:00,13.12,13.12,13.05,13.09,30900.0,8.2223,8.2223,8.1784,8.2035,30900.0
2009-03-20 13:00:00,13.09,13.1,13.06,13.07,10600.0,8.2035,8.2097,8.1847,8.1909,10600.0
2009-03-20 13:05:00,13.07,13.1,13.07,13.08,25400.0,8.1909,8.2097,8.1909,8.1972,25400.0
2009-03-20 13:10:00,13.08,13.14,13.08,13.14,22300.0,8.1972,8.2348,8.1972,8.2348,22300.0
2009-03-20 13:15:00,13.13,13.13,13.08,13.08,30700.0,8.2285,8.2285,8.1972,8.1972,30700.0
2009-03-20 13:20:00,13.08,13.08,13.0,13.03,60700.0,8.1972,8.1972,8.1471,8.1659,60700.0
2009-03-20 13:25:00,13.03,13.03,12.99,13.01,37400.0,8.1659,8.1659,8.1408,8.1533,37400.0
2009-03-20 13:30:00,13.0,13.08,13.0,13.06,27300.0,8.1471,8.1972,8.1471,8.1847,27300.0
2009-03-20 13:35:00,13.07,13.07,12.98,13.0,30100.0,8.1909,8.1909,8.1345,8.1471,30100.0
2009-03-20 13:40:00,13.01,13.06,12.98,13.05,25300.0,8.1533,8.1847,8.1345,8.1784,25300.0
2009-03-20 13:45:00,13.05,13.05,13.0,13.01,14900.0,8.1784,8.1784,8.1471,8.1533,14900.0
2009-03-20 13:50:00,13.01,13.06,12.97,12.98,32300.0,8.1533,8.1847,8.1283,8.1345,32300.0
2009-03-20 13:55:00,12.97,13.03,12.96,12.97,33500.0,8.1283,8.1659,8.122,8.1283,33500.0
2009-03-20 14:00:00,12.97,13.0,12.96,12.98,29800.0,8.1283,8.1471,8.122,8.1345,29800.0
2009-03-20 14:05:00,12.98,13.0,12.94,12.94,55400.0,8.1345,8.1471,8.1095,8.1095,55400.0
2009-03-20 14:10:00,12.94,13.03,12.92,13.03,58600.0,8.1095,8.1659,8.0969,8.1659,58600.0
2009-03-20 14:15:00,13.03,13.09,13.02,13.03,72900.0,8.1659,8.2035,8.1596,8.1659,72900.0
2009-03-20 14:20:00,13.02,13.04,13.01,13.02,62400.0,8.1596,8.1721,8.1533,8.1596,62400.0
2009-03-20 14:25:00,13.02,13.06,12.97,13.04,39800.0,8.1596,8.1847,8.1283,8.1721,39800.0
2009-03-20 14:30:00,13.04,13.06,13.0,13.0,62700.0,8.1721,8.1847,8.1471,8.1471,62700.0
2009-03-20 14:35:00,13.0,13.02,12.96,13.02,45400.0,8.1471,8.1596,8.122,8.1596,45400.0
2009-03-20 14:40:00,13.02,13.02,12.93,12.95,40800.0,8.1596,8.1596,8.1032,8.1157,40800.0
2009-03-20 14:45:00,12.96,13.01,12.94,12.98,35600.0,8.122,8.1533,8.1095,8.1345,35600.0
2009-03-20 14:50:00,12.98,13.01,12.96,12.99,35700.0,8.1345,8.1533,8.122,8.1408,35700.0
2009-03-20 14:55:00,12.99,13.06,12.96,13.02,45700.0,8.1408,8.1847,8.122,8.1596,45700.0
2009-03-20 15:00:00,13.02,13.09,13.02,13.02,53700.0,8.1596,8.2035,8.1596,8.1596,53700.0
2009-03-20 15:05:00,13.02,13.07,13.02,13.07,50200.0,8.1596,8.1909,8.1596,8.1909,50200.0
2009-03-20 15:10:00,13.07,13.11,13.05,13.05,46600.0,8.1909,8.216,8.1784,8.1784,46600.0
2009-03-20 15:15:00,13.04,13.06,13.02,13.05,55500.0,8.1721,8.1847,8.1596,8.1784,55500.0
2009-03-20 15:20:00,13.05,13.18,13.04,13.17,85700.0,8.1784,8.2599,8.1721,8.2536,85700.0
2009-03-20 15:25:00,13.17,13.18,13.12,13.12,70300.0,8.2536,8.2599,8.2223,8.2223,70300.0
2009-03-20 15:30:00,13.13,13.2,13.12,13.19,75400.0,8.2285,8.2724,8.2223,8.2661,75400.0
2009-03-20 15:35:00,13.2,13.2,13.11,13.12,94900.0,8.2724,8.2724,8.216,8.2223,94900.0
2009-03-20 15:40:00,13.13,13.13,13.05,13.09,232000.0,8.2285,8.2285,8.1784,8.2035,232000.0
2009-03-20 15:45:00,13.08,13.12,12.96,12.96,182200.0,8.1972,8.2223,8.122,8.122,182200.0
2009-03-20 15:50:00,12.96,12.99,12.94,12.94,315700.0,8.122,8.1408,8.1095,8.1095,315700.0
2009-03-20 15:55:00,12.94,12.95,12.86,12.87,649300.0,8.1095,8.1157,8.0593,8.0656,649300.0
2009-03-23 09:30:00,13.24,13.42,13.19,13.28,86000.0,8.2975,8.4103,8.2661,8.3225,86000.0
2009-03-23 09:35:00,13.3,13.41,13.18,13.31,68100.0,8.3351,8.404,8.2599,8.3413,68100.0
2009-03-23 09:40:00,13.31,13.38,13.26,13.35,60000.0,8.3413,8.3852,8.31,8.3664,60000.0
2009-03-23 09:45:00,13.36,13.38,13.2,13.22,85700.0,8.3727,8.3852,8.2724,8.2849,85700.0
2009-03-23 09:50:00,13.21,13.23,13.13,13.23,59400.0,8.2787,8.2912,8.2285,8.2912,59400.0
2009-03-23 09:55:00,13.24,13.28,13.17,13.24,53100.0,8.2975,8.3225,8.2536,8.2975,53100.0
2009-03-23 10:00:00,13.25,13.34,13.25,13.26,83300.0,8.3037,8.3601,8.3037,8.31,83300.0
2009-03-23 10:05:00,13.25,13.33,13.24,13.26,59500.0,8.3037,8.3539,8.2975,8.31,59500.0
2009-03-23 10:10:00,13.26,13.31,13.21,13.22,46300.0,8.31,8.3413,8.2787,8.2849,46300.0
2009-03-23 10:15:00,13.21,13.31,13.21,13.23,79500.0,8.2787,8.3413,8.2787,8.2912,79500.0
2009-03-23 10:20:00,13.24,13.25,13.17,13.17,64000.0,8.2975,8.3037,8.2536,8.2536,64000.0
2009-03-23 10:25:00,13.17,13.18,13.13,13.17,47400.0,8.2536,8.2599,8.2285,8.2536,47400.0
2009-03-23 10:30:00,13.17,13.21,13.16,13.19,46800.0,8.2536,8.2787,8.2473,8.2661,46800.0
2009-03-23 10:35:00,13.18,13.25,13.18,13.18,76400.0,8.2599,8.3037,8.2599,8.2599,76400.0
2009-03-23 10:40:00,13.18,13.23,13.16,13.21,59000.0,8.2599,8.2912,8.2473,8.2787,59000.0
2009-03-23 10:45:00,13.21,13.22,13.14,13.2,68100.0,8.2787,8.2849,8.2348,8.2724,68100.0
2009-03-23 10:50:00,13.2,13.26,13.18,13.18,84200.0,8.2724,8.31,8.2599,8.2599,84200.0
2009-03-23 10:55:00,13.19,13.25,13.18,13.22,65800.0,8.2661,8.3037,8.2599,8.2849,65800.0
2009-03-23 11:00:00,13.22,13.24,13.18,13.19,52400.0,8.2849,8.2975,8.2599,8.2661,52400.0
2009-03-23 11:05:00,13.2,13.24,13.17,13.17,52700.0,8.2724,8.2975,8.2536,8.2536,52700.0
2009-03-23 11:10:00,13.17,13.2,13.15,13.19,44000.0,8.2536,8.2724,8.2411,8.2661,44000.0
2009-03-23 11:15:00,13.19,13.21,13.16,13.16,23900.0,8.2661,8.2787,8.2473,8.2473,23900.0
2009-03-23 11:20:00,13.16,13.16,13.12,13.13,36200.0,8.2473,8.2473,8.2223,8.2285,36200.0
2009-03-23 11:25:00,13.13,13.16,13.1,13.1,56200.0,8.2285,8.2473,8.2097,8.2097,56200.0
2009-03-23 11:30:00,13.11,13.15,13.1,13.15,39000.0,8.216,8.2411,8.2097,8.2411,39000.0
2009-03-23 11:35:00,13.14,13.16,13.14,13.15,42400.0,8.2348,8.2473,8.2348,8.2411,42400.0
2009-03-23 11:40:00,13.14,13.21,13.14,13.2,32500.0,8.2348,8.2787,8.2348,8.2724,32500.0
2009-03-23 11:45:00,13.2,13.22,13.19,13.21,39600.0,8.2724,8.2849,8.2661,8.2787,39600.0
2009-03-23 11:50:00,13.21,13.26,13.2,13.24,55200.0,8.2787,8.31,8.2724,8.2975,55200.0
2009-03-23 11:55:00,13.23,13.29,13.23,13.25,58100.0,8.2912,8.3288,8.2912,8.3037,58100.0
2009-03-23 12:00:00,13.25,13.25,13.18,13.18,54600.0,8.3037,8.3037,8.2599,8.2599,54600.0
2009-03-23 12:05:00,13.18,13.2,13.17,13.2,24500.0,8.2599,8.2724,8.2536,8.2724,24500.0
2009-03-23 12:10:00,13.2,13.22,13.17,13.17,35100.0,8.2724,8.2849,8.2536,8.2536,35100.0
2009-03-23 12:15:00,13.17,13.18,13.14,13.15,36700.0,8.2536,8.2599,8.2348,8.2411,36700.0
2009-03-23 12:20:00,13.15,13.16,13.13,13.14,35700.0,8.2411,8.2473,8.2285,8.2348,35700.0
2009-03-23 12:25:00,13.14,13.17,13.13,13.17,19600.0,8.2348,8.2536,8.2285,8.2536,19600.0
2009-03-23 12:30:00,13.17,13.18,13.17,13.17,14300.0,8.2536,8.2599,8.2536,8.2536,14300.0
2009-03-23 12:35:00,13.17,13.18,13.17,13.18,16400.0,8.2536,8.2599,8.2536,8.2599,16400.0
2009-03-23 12:40:00,13.18,13.19,13.17,13.18,42900.0,8.2599,8.2661,8.2536,8.2599,42900.0
2009-03-23 12:45:00,13.18,13.19,13.17,13.18,19500.0,8.2599,8.2661,8.2536,8.2599,19500.0
2009-03-23 12:50:00,13.19,13.2,13.18,13.19,25000.0,8.2661,8.2724,8.2599,8.2661,25000.0
2009-03-23 12:55:00,13.19,13.2,13.17,13.19,35200.0,8.2661,8.2724,8.2536,8.2661,35200.0
2009-03-23 13:00:00,13.18,13.19,13.13,13.14,28700.0,8.2599,8.2661,8.2285,8.2348,28700.0
2009-03-23 13:05:00,13.13,13.16,13.13,13.16,28000.0,8.2285,8.2473,8.2285,8.2473,28000.0
2009-03-23 13:10:00,13.16,13.25,13.16,13.23,47600.0,8.2473,8.3037,8.2473,8.2912,47600.0
2009-03-23 13:15:00,13.23,13.25,13.19,13.19,50000.0,8.2912,8.3037,8.2661,8.2661,50000.0
2009-03-23 13:20:00,13.19,13.19,13.17,13.17,34900.0,8.2661,8.2661,8.2536,8.2536,34900.0
2009-03-23 13:25:00,13.17,13.17,13.09,13.11,62300.0,8.2536,8.2536,8.2035,8.216,62300.0
2009-03-23 13:30:00,13.12,13.13,13.1,13.11,34400.0,8.2223,8.2285,8.2097,8.216,34400.0
2009-03-23 13:35:00,13.11,13.13,13.07,13.09,29000.0,8.216,8.2285,8.1909,8.2035,29000.0
2009-03-23 13:40:00,13.09,13.11,13.07,13.09,24800.0,8.2035,8.216,8.1909,8.2035,24800.0
2009-03-23 13:45:00,13.09,13.16,13.08,13.15,26400.0,8.2035,8.2473,8.1972,8.2411,26400.0
2009-03-23 13:50:00,13.16,13.18,13.11,13.14,29600.0,8.2473,8.2599,8.216,8.2348,29600.0
2009-03-23 13:55:00,13.14,13.14,13.1,13.13,34600.0,8.2348,8.2348,8.2097,8.2285,34600.0
2009-03-23 14:00:00,13.13,13.16,13.12,13.15,24000.0,8.2285,8.2473,8.2223,8.2411,24000.0
2009-03-23 14:05:00,13.15,13.15,13.12,13.13,43600.0,8.2411,8.2411,8.2223,8.2285,43600.0
2009-03-23 14:10:00,13.13,13.13,13.08,13.12,29000.0,8.2285,8.2285,8.1972,8.2223,29000.0
2009-03-23 14:15:00,13.12,13.13,13.09,13.11,31900.0,8.2223,8.2285,8.2035,8.216,31900.0
2009-03-23 14:20:00,13.12,13.14,13.12,13.13,28200.0,8.2223,8.2348,8.2223,8.2285,28200.0
2009-03-23 14:25:00,13.13,13.19,13.13,13.16,62200.0,8.2285,8.2661,8.2285,8.2473,62200.0
2009-03-23 14:30:00,13.15,13.18,13.14,13.15,57400.0,8.2411,8.2599,8.2348,8.2411,57400.0
2009-03-23 14:35:00,13.14,13.2,13.14,13.15,57700.0,8.2348,8.2724,8.2348,8.2411,57700.0
2009-03-23 14:40:00,13.16,13.17,13.12,13.16,57700.0,8.2473,8.2536,8.2223,8.2473,57700.0
2009-03-23 14:45:00,13.16,13.22,13.16,13.22,63800.0,8.2473,8.2849,8.2473,8.2849,63800.0
2009-03-23 14:50:00,13.23,13.3,13.21,13.28,173000.0,8.2912,8.3351,8.2787,8.3225,173000.0
2009-03-23 14:55:00,13.28,13.33,13.27,13.32,60900.0,8.3225,8.3539,8.3163,8.3476,60900.0
2009-03-23 15:00:00,13.32,13.32,13.27,13.3,78600.0,8.3476,8.3476,8.3163,8.3351,78600.0
2009-03-23 15:05:00,13.3,13.32,13.26,13.27,69400.0,8.3351,8.3476,8.31,8.3163,69400.0
2009-03-23 15:10:00,13.26,13.32,13.26,13.32,63800.0,8.31,8.3476,8.31,8.3476,63800.0
2009-03-23 15:15:00,13.32,13.37,13.31,13.35,63400.0,8.3476,8.3789,8.3413,8.3664,63400.0
2009-03-23 15:20:00,13.36,13.36,13.3,13.33,63100.0,8.3727,8.3727,8.3351,8.3539,63100.0
2009-03-23 15:25:00,13.33,13.38,13.32,13.38,91100.0,8.3539,8.3852,8.3476,8.3852,91100.0
2009-03-23 15:30:00,13.38,13.42,13.36,13.38,178000.0,8.3852,8.4103,8.3727,8.3852,178000.0
2009-03-23 15:35:00,13.37,13.45,13.37,13.45,149300.0,8.3789,8.4291,8.3789,8.4291,149300.0
2009-03-23 15:40:00,13.45,13.56,13.45,13.52,358400.0,8.4291,8.498,8.4291,8.4729,358400.0
2009-03-23 15:45:00,13.53,13.63,13.52,13.62,393900.0,8.4792,8.5419,8.4729,8.5356,393900.0
2009-03-23 15:50:00,13.63,13.85,13.59,13.84,834700.0,8.5419,8.6797,8.5168,8.6735,834700.0
2009-03-23 15:55:00,13.84,14.03,13.83,14.02,1658600.0,8.6735,8.7926,8.6672,8.7863,1658600.0
2009-03-24 09:30:00,13.55,13.64,13.15,13.4,244700.0,8.4917,8.5481,8.2411,8.3977,244700.0
2009-03-24 09:35:00,13.4,13.52,13.35,13.39,151000.0,8.3977,8.4729,8.3664,8.3915,151000.0
2009-03-24 09:40:00,13.38,13.42,13.3,13.41,119300.0,8.3852,8.4103,8.3351,8.404,119300.0
2009-03-24 09:45:00,13.4,13.4,13.23,13.34,133500.0,8.3977,8.3977,8.2912,8.3601,133500.0
2009-03-24 09:50:00,13.35,13.48,13.32,13.48,85400.0,8.3664,8.4479,8.3476,8.4479,85400.0
2009-03-24 09:55:00,13.48,13.57,13.48,13.57,77500.0,8.4479,8.5043,8.4479,8.5043,77500.0
2009-03-24 10:00:00,13.57,13.8,13.57,13.68,229000.0,8.5043,8.6484,8.5043,8.5732,229000.0
2009-03-24 10:05:00,13.68,13.75,13.49,13.5,239000.0,8.5732,8.6171,8.4541,8.4604,239000.0
2009-03-24 10:10:00,13.5,13.61,13.44,13.56,99800.0,8.4604,8.5293,8.4228,8.498,99800.0
2009-03-24 10:15:00,13.55,13.6,13.5,13.51,67200.0,8.4917,8.5231,8.4604,8.4667,67200.0
2009-03-24 10:20:00,13.5,13.61,13.49,13.55,78000.0,8.4604,8.5293,8.4541,8.4917,78000.0
2009-03-24 10:25:00,13.56,13.61,13.49,13.51,95900.0,8.498,8.5293,8.4541,8.4667,95900.0
2009-03-24 10:30:00,13.51,13.59,13.47,13.58,74300.0,8.4667,8.5168,8.4416,8.5105,74300.0
2009-03-24 10:35:00,13.58,13.58,13.45,13.46,100000.0,8.5105,8.5105,8.4291,8.4353,100000.0
2009-03-24 10:40:00,13.46,13.52,13.45,13.47,58300.0,8.4353,8.4729,8.4291,8.4416,58300.0
2009-03-24 10:45:00,13.46,13.47,13.4,13.45,60000.0,8.4353,8.4416,8.3977,8.4291,60000.0
2009-03-24 10:50:00,13.44,13.49,13.42,13.44,54000.0,8.4228,8.4541,8.4103,8.4228,54000.0
2009-03-24 10:55:00,13.44,13.49,13.43,13.46,30900.0,8.4228,8.4541,8.4165,8.4353,30900.0
2009-03-24 11:00:00,13.45,13.46,13.4,13.42,50200.0,8.4291,8.4353,8.3977,8.4103,50200.0
2009-03-24 11:05:00,13.41,13.48,13.41,13.46,33400.0,8.404,8.4479,8.404,8.4353,33400.0
2009-03-24 11:10:00,13.46,13.51,13.44,13.49,36200.0,8.4353,8.4667,8.4228,8.4541,36200.0
2009-03-24 11:15:00,13.49,13.51,13.46,13.47,50300.0,8.4541,8.4667,8.4353,8.4416,50300.0
2009-03-24 11:20:00,13.48,13.55,13.44,13.53,71200.0,8.4479,8.4917,8.4228,8.4792,71200.0
2009-03-24 11:25:00,13.52,13.54,13.46,13.46,78300.0,8.4729,8.4855,8.4353,8.4353,78300.0
2009-03-24 11:30:00,13.46,13.52,13.43,13.45,73000.0,8.4353,8.4729,8.4165,8.4291,73000.0
2009-03-24 11:35:00,13.44,13.51,13.44,13.51,50300.0,8.4228,8.4667,8.4228,8.4667,50300.0
2009-03-24 11:40:00,13.52,13.53,13.47,13.49,38600.0,8.4729,8.4792,8.4416,8.4541,38600.0
2009-03-24 11:45:00,13.49,13.49,13.42,13.44,45100.0,8.4541,8.4541,8.4103,8.4228,45100.0
2009-03-24 11:50:00,13.44,13.47,13.35,13.41,87200.0,8.4228,8.4416,8.3664,8.404,87200.0
2009-03-24 11:55:00,13.41,13.42,13.37,13.39,39400.0,8.404,8.4103,8.3789,8.3915,39400.0
2009-03-24 12:00:00,13.39,13.42,13.36,13.39,36200.0,8.3915,8.4103,8.3727,8.3915,36200.0
2009-03-24 12:05:00,13.38,13.43,13.37,13.39,36500.0,8.3852,8.4165,8.3789,8.3915,36500.0
2009-03-24 12:10:00,13.38,13.43,13.37,13.43,32100.0,8.3852,8.4165,8.3789,8.4165,32100.0
2009-03-24 12:15:00,13.43,13.5,13.42,13.48,26300.0,8.4165,8.4604,8.4103,8.4479,26300.0
2009-03-24 12:20:00,13.48,13.49,13.45,13.46,13400.0,8.4479,8.4541,8.4291,8.4353,13400.0
2009-03-24 12:25:00,13.46,13.5,13.45,13.5,12700.0,8.4353,8.4604,8.4291,8.4604,12700.0
2009-03-24 12:30:00,13.5,13.54,13.49,13.5,23100.0,8.4604,8.4855,8.4541,8.4604,23100.0
2009-03-24 12:35:00,13.51,13.53,13.44,13.45,31300.0,8.4667,8.4792,8.4228,8.4291,31300.0
2009-03-24 12:40:00,13.45,13.48,13.44,13.45,17600.0,8.4291,8.4479,8.4228,8.4291,17600.0
2009-03-24 12:45:00,13.46,13.57,13.45,13.57,25800.0,8.4353,8.5043,8.4291,8.5043,25800.0
2009-03-24 12:50:00,13.57,13.59,13.54,13.58,37400.0,8.5043,8.5168,8.4855,8.5105,37400.0
2009-03-24 12:55:00,13.58,13.6,13.54,13.54,31300.0,8.5105,8.5231,8.4855,8.4855,31300.0
2009-03-24 13:00:00,13.55,13.57,13.54,13.54,32300.0,8.4917,8.5043,8.4855,8.4855,32300.0
2009-03-24 13:05:00,13.55,13.58,13.51,13.58,38500.0,8.4917,8.5105,8.4667,8.5105,38500.0
2009-03-24 13:10:00,13.58,13.62,13.53,13.62,33700.0,8.5105,8.5356,8.4792,8.5356,33700.0
2009-03-24 13:15:00,13.61,13.64,13.58,13.6,69800.0,8.5293,8.5481,8.5105,8.5231,69800.0
2009-03-24 13:20:00,13.6,13.65,13.59,13.6,85400.0,8.5231,8.5544,8.5168,8.5231,85400.0
2009-03-24 13:25:00,13.59,13.62,13.59,13.61,40700.0,8.5168,8.5356,8.5168,8.5293,40700.0
2009-03-24 13:30:00,13.6,13.61,13.51,13.52,63200.0,8.5231,8.5293,8.4667,8.4729,63200.0
2009-03-24 13:35:00,13.52,13.56,13.5,13.55,45600.0,8.4729,8.498,8.4604,8.4917,45600.0
2009-03-24 13:40:00,13.54,13.61,13.54,13.61,38200.0,8.4855,8.5293,8.4855,8.5293,38200.0
2009-03-24 13:45:00,13.61,13.64,13.55,13.56,32400.0,8.5293,8.5481,8.4917,8.498,32400.0
2009-03-24 13:50:00,13.56,13.58,13.47,13.5,57900.0,8.498,8.5105,8.4416,8.4604,57900.0
2009-03-24 13:55:00,13.51,13.59,13.5,13.58,33800.0,8.4667,8.5168,8.4604,8.5105,33800.0
2009-03-24 14:00:00,13.58,13.6,13.53,13.56,34800.0,8.5105,8.5231,8.4792,8.498,34800.0
2009-03-24 14:05:00,13.56,13.63,13.56,13.61,57400.0,8.498,8.5419,8.498,8.5293,57400.0
2009-03-24 14:10:00,13.61,13.63,13.53,13.55,74600.0,8.5293,8.5419,8.4792,8.4917,74600.0
2009-03-24 14:15:00,13.55,13.58,13.53,13.57,73900.0,8.4917,8.5105,8.4792,8.5043,73900.0
2009-03-24 14:20:00,13.57,13.61,13.56,13.6,42000.0,8.5043,8.5293,8.498,8.5231,42000.0
2009-03-24 14:25:00,13.6,13.61,13.51,13.56,75500.0,8.5231,8.5293,8.4667,8.498,75500.0
2009-03-24 14:30:00,13.55,13.59,13.5,13.52,85400.0,8.4917,8.5168,8.4604,8.4729,85400.0
2009-03-24 14:35:00,13.52,13.56,13.51,13.56,42400.0,8.4729,8.498,8.4667,8.498,42400.0
2009-03-24 14:40:00,13.56,13.59,13.53,13.55,33800.0,8.498,8.5168,8.4792,8.4917,33800.0
2009-03-24 14:45:00,13.54,13.59,13.52,13.54,36500.0,8.4855,8.5168,8.4729,8.4855,36500.0
2009-03-24 14:50:00,13.53,13.56,13.42,13.44,81900.0,8.4792,8.498,8.4103,8.4228,81900.0
2009-03-24 14:55:00,13.44,13.48,13.4,13.48,64700.0,8.4228,8.4479,8.3977,8.4479,64700.0
2009-03-24 15:00:00,13.47,13.51,13.45,13.47,61200.0,8.4416,8.4667,8.4291,8.4416,61200.0
2009-03-24 15:05:00,13.47,13.47,13.32,13.34,75100.0,8.4416,8.4416,8.3476,8.3601,75100.0
2009-03-24 15:10:00,13.34,13.37,13.32,13.34,37700.0,8.3601,8.3789,8.3476,8.3601,37700.0
2009-03-24 15:15:00,13.34,13.44,13.34,13.39,66100.0,8.3601,8.4228,8.3601,8.3915,66100.0
2009-03-24 15:20:00,13.38,13.43,13.36,13.37,68300.0,8.3852,8.4165,8.3727,8.3789,68300.0
2009-03-24 15:25:00,13.37,13.42,13.35,13.41,55800.0,8.3789,8.4103,8.3664,8.404,55800.0
2009-03-24 15:30:00,13.4,13.43,13.35,13.41,75500.0,8.3977,8.4165,8.3664,8.404,75500.0
2009-03-24 15:35:00,13.41,13.49,13.41,13.45,140000.0,8.404,8.4541,8.404,8.4291,140000.0
2009-03-24 15:40:00,13.45,13.47,13.33,13.35,224300.0,8.4291,8.4416,8.3539,8.3664,224300.0
2009-03-24 15:45:00,13.35,13.38,13.26,13.27,240100.0,8.3664,8.3852,8.31,8.3163,240100.0
2009-03-24 15:50:00,13.27,13.31,13.17,13.17,403400.0,8.3163,8.3413,8.2536,8.2536,403400.0
2009-03-24 15:55:00,13.17,13.18,13.03,13.04,937900.0,8.2536,8.2599,8.1659,8.1721,937900.0
2009-03-25 09:30:00,13.39,13.69,13.34,13.65,113300.0,8.3915,8.5795,8.3601,8.5544,113300.0
2009-03-25 09:35:00,13.66,13.66,13.4,13.56,124700.0,8.5607,8.5607,8.3977,8.498,124700.0
2009-03-25 09:40:00,13.56,13.67,13.54,13.54,92700.0,8.498,8.5669,8.4855,8.4855,92700.0
2009-03-25 09:45:00,13.54,13.59,13.47,13.5,93600.0,8.4855,8.5168,8.4416,8.4604,93600.0
2009-03-25 09:50:00,13.5,13.63,13.48,13.63,79400.0,8.4604,8.5419,8.4479,8.5419,79400.0
2009-03-25 09:55:00,13.64,13.74,13.61,13.68,81500.0,8.5481,8.6108,8.5293,8.5732,81500.0
2009-03-25 10:00:00,13.69,13.82,13.69,13.79,154500.0,8.5795,8.6609,8.5795,8.6421,154500.0
2009-03-25 10:05:00,13.79,13.84,13.72,13.8,91800.0,8.6421,8.6735,8.5983,8.6484,91800.0
2009-03-25 10:10:00,13.8,13.8,13.65,13.69,73600.0,8.6484,8.6484,8.5544,8.5795,73600.0
2009-03-25 10:15:00,13.7,13.76,13.67,13.71,84100.0,8.5857,8.6233,8.5669,8.592,84100.0
2009-03-25 10:20:00,13.71,13.73,13.64,13.66,78500.0,8.592,8.6045,8.5481,8.5607,78500.0
2009-03-25 10:25:00,13.67,13.67,13.55,13.56,118000.0,8.5669,8.5669,8.4917,8.498,118000.0
2009-03-25 10:30:00,13.56,13.59,13.5,13.59,99300.0,8.498,8.5168,8.4604,8.5168,99300.0
2009-03-25 10:35:00,13.59,13.68,13.57,13.63,107100.0,8.5168,8.5732,8.5043,8.5419,107100.0
2009-03-25 10:40:00,13.63,13.67,13.54,13.58,55300.0,8.5419,8.5669,8.4855,8.5105,55300.0
2009-03-25 10:45:00,13.58,13.63,13.53,13.53,34900.0,8.5105,8.5419,8.4792,8.4792,34900.0
2009-03-25 10:50:00,13.53,13.53,13.49,13.52,66500.0,8.4792,8.4792,8.4541,8.4729,66500.0
2009-03-25 10:55:00,13.51,13.56,13.46,13.46,57300.0,8.4667,8.498,8.4353,8.4353,57300.0
2009-03-25 11:00:00,13.47,13.52,13.45,13.5,48700.0,8.4416,8.4729,8.4291,8.4604,48700.0
2009-03-25 11:05:00,13.5,13.55,13.46,13.51,38800.0,8.4604,8.4917,8.4353,8.4667,38800.0
2009-03-25 11:10:00,13.51,13.53,13.41,13.42,53500.0,8.4667,8.4792,8.404,8.4103,53500.0
2009-03-25 11:15:00,13.42,13.45,13.37,13.39,52800.0,8.4103,8.4291,8.3789,8.3915,52800.0
2009-03-25 11:20:00,13.4,13.44,13.36,13.44,93300.0,8.3977,8.4228,8.3727,8.4228,93300.0
2009-03-25 11:25:00,13.43,13.49,13.43,13.48,45800.0,8.4165,8.4541,8.4165,8.4479,45800.0
2009-03-25 11:30:00,13.48,13.52,13.43,13.44,40500.0,8.4479,8.4729,8.4165,8.4228,40500.0
2009-03-25 11:35:00,13.43,13.47,13.39,13.44,32000.0,8.4165,8.4416,8.3915,8.4228,32000.0
2009-03-25 11:40:00,13.44,13.48,13.4,13.48,39300.0,8.4228,8.4479,8.3977,8.4479,39300.0
2009-03-25 11:45:00,13.48,13.51,13.45,13.5,61300.0,8.4479,8.4667,8.4291,8.4604,61300.0
2009-03-25 11:50:00,13.5,13.5,13.46,13.49,61500.0,8.4604,8.4604,8.4353,8.4541,61500.0
2009-03-25 11:55:00,13.49,13.5,13.45,13.45,73800.0,8.4541,8.4604,8.4291,8.4291,73800.0
2009-03-25 12:00:00,13.45,13.56,13.45,13.49,63000.0,8.4291,8.498,8.4291,8.4541,63000.0
2009-03-25 12:05:00,13.49,13.58,13.49,13.56,49800.0,8.4541,8.5105,8.4541,8.498,49800.0
2009-03-25 12:10:00,13.55,13.55,13.49,13.49,29400.0,8.4917,8.4917,8.4541,8.4541,29400.0
2009-03-25 12:15:00,13.5,13.5,13.42,13.44,52200.0,8.4604,8.4604,8.4103,8.4228,52200.0
2009-03-25 12:20:00,13.44,13.45,13.36,13.38,66600.0,8.4228,8.4291,8.3727,8.3852,66600.0
2009-03-25 12:25:00,13.38,13.5,13.37,13.49,34200.0,8.3852,8.4604,8.3789,8.4541,34200.0
2009-03-25 12:30:00,13.5,13.52,13.45,13.45,26600.0,8.4604,8.4729,8.4291,8.4291,26600.0
2009-03-25 12:35:00,13.46,13.47,13.43,13.45,16200.0,8.4353,8.4416,8.4165,8.4291,16200.0
2009-03-25 12:40:00,13.45,13.46,13.42,13.43,24800.0,8.4291,8.4353,8.4103,8.4165,24800.0
2009-03-25 12:45:00,13.43,13.45,13.4,13.4,42300.0,8.4165,8.4291,8.3977,8.3977,42300.0
2009-03-25 12:50:00,13.4,13.4,13.32,13.34,56200.0,8.3977,8.3977,8.3476,8.3601,56200.0
2009-03-25 12:55:00,13.33,13.38,13.33,13.37,9600.0,8.3539,8.3852,8.3539,8.3789,9600.0
2009-03-25 13:00:00,13.38,13.43,13.38,13.38,28000.0,8.3852,8.4165,8.3852,8.3852,28000.0
2009-03-25 13:05:00,13.38,13.4,13.35,13.35,30100.0,8.3852,8.3977,8.3664,8.3664,30100.0
2009-03-25 13:10:00,13.34,13.38,13.29,13.29,21000.0,8.3601,8.3852,8.3288,8.3288,21000.0
2009-03-25 13:15:00,13.29,13.33,13.22,13.25,56300.0,8.3288,8.3539,8.2849,8.3037,56300.0
2009-03-25 13:20:00,13.25,13.34,13.25,13.33,38800.0,8.3037,8.3601,8.3037,8.3539,38800.0
2009-03-25 13:25:00,13.33,13.34,13.24,13.28,77700.0,8.3539,8.3601,8.2975,8.3225,77700.0
2009-03-25 13:30:00,13.28,13.34,13.28,13.33,49400.0,8.3225,8.3601,8.3225,8.3539,49400.0
2009-03-25 13:35:00,13.32,13.33,13.29,13.29,32600.0,8.3476,8.3539,8.3288,8.3288,32600.0
2009-03-25 13:40:00,13.28,13.33,13.26,13.29,49300.0,8.3225,8.3539,8.31,8.3288,49300.0
2009-03-25 13:45:00,13.3,13.32,13.26,13.31,23600.0,8.3351,8.3476,8.31,8.3413,23600.0
2009-03-25 13:50:00,13.3,13.42,13.28,13.39,51100.0,8.3351,8.4103,8.3225,8.3915,51100.0
2009-03-25 13:55:00,13.39,13.4,13.29,13.3,45300.0,8.3915,8.3977,8.3288,8.3351,45300.0
2009-03-25 14:00:00,13.29,13.29,13.14,13.17,90200.0,8.3288,8.3288,8.2348,8.2536,90200.0
2009-03-25 14:05:00,13.17,13.21,13.09,13.12,93000.0,8.2536,8.2787,8.2035,8.2223,93000.0
2009-03-25 14:10:00,13.13,13.23,13.12,13.21,55600.0,8.2285,8.2912,8.2223,8.2787,55600.0
2009-03-25 14:15:00,13.21,13.21,13.11,13.17,78200.0,8.2787,8.2787,8.216,8.2536,78200.0
2009-03-25 14:20:00,13.17,13.24,13.12,13.19,98700.0,8.2536,8.2975,8.2223,8.2661,98700.0
2009-03-25 14:25:00,13.19,13.24,13.13,13.13,82900.0,8.2661,8.2975,8.2285,8.2285,82900.0
2009-03-25 14:30:00,13.13,13.19,13.1,13.11,96600.0,8.2285,8.2661,8.2097,8.216,96600.0
2009-03-25 14:35:00,13.11,13.11,13.02,13.02,136400.0,8.216,8.216,8.1596,8.1596,136400.0
2009-03-25 14:40:00,13.02,13.08,12.96,13.01,103900.0,8.1596,8.1972,8.122,8.1533,103900.0
2009-03-25 14:45:00,13.02,13.05,12.93,13.05,114000.0,8.1596,8.1784,8.1032,8.1784,114000.0
2009-03-25 14:50:00,13.04,13.04,12.97,13.03,105700.0,8.1721,8.1721,8.1283,8.1659,105700.0
2009-03-25 14:55:00,13.03,13.08,12.97,12.98,134400.0,8.1659,8.1972,8.1283,8.1345,134400.0
2009-03-25 15:00:00,12.97,13.02,12.89,12.98,163800.0,8.1283,8.1596,8.0781,8.1345,163800.0
2009-03-25 15:05:00,12.99,13.07,12.99,13.02,71700.0,8.1408,8.1909,8.1408,8.1596,71700.0
2009-03-25 15:10:00,13.01,13.09,13.0,13.05,62200.0,8.1533,8.2035,8.1471,8.1784,62200.0
2009-03-25 15:15:00,13.05,13.12,13.03,13.1,58500.0,8.1784,8.2223,8.1659,8.2097,58500.0
2009-03-25 15:20:00,13.09,13.2,13.07,13.19,168400.0,8.2035,8.2724,8.1909,8.2661,168400.0
2009-03-25 15:25:00,13.19,13.25,13.16,13.21,258000.0,8.2661,8.3037,8.2473,8.2787,258000.0
2009-03-25 15:30:00,13.21,13.32,13.19,13.21,263300.0,8.2787,8.3476,8.2661,8.2787,263300.0
2009-03-25 15:35:00,13.21,13.26,13.19,13.23,125600.0,8.2787,8.31,8.2661,8.2912,125600.0
2009-03-25 15:40:00,13.22,13.26,13.12,13.25,272300.0,8.2849,8.31,8.2223,8.3037,272300.0
2009-03-25 15:45:00,13.26,13.32,13.23,13.27,291400.0,8.31,8.3476,8.2912,8.3163,291400.0
2009-03-25 15:50:00,13.26,13.38,13.23,13.38,247200.0,8.31,8.3852,8.2912,8.3852,247200.0
2009-03-25 15:55:00,13.38,13.63,13.37,13.61,796500.0,8.3852,8.5419,8.3789,8.5293,796500.0
2009-03-26 09:30:00,13.68,13.75,13.54,13.55,111900.0,8.5732,8.6171,8.4855,8.4917,111900.0
2009-03-26 09:35:00,13.55,13.59,13.43,13.48,103700.0,8.4917,8.5168,8.4165,8.4479,103700.0
2009-03-26 09:40:00,13.48,13.58,13.41,13.41,81600.0,8.4479,8.5105,8.404,8.404,81600.0
2009-03-26 09:45:00,13.42,13.44,13.25,13.27,97200.0,8.4103,8.4228,8.3037,8.3163,97200.0
2009-03-26 09:50:00,13.27,13.38,13.21,13.29,139900.0,8.3163,8.3852,8.2787,8.3288,139900.0
2009-03-26 09:55:00,13.3,13.33,13.2,13.26,134300.0,8.3351,8.3539,8.2724,8.31,134300.0
2009-03-26 10:00:00,13.27,13.39,13.25,13.38,97800.0,8.3163,8.3915,8.3037,8.3852,97800.0
2009-03-26 10:05:00,13.39,13.48,13.39,13.41,103100.0,8.3915,8.4479,8.3915,8.404,103100.0
2009-03-26 10:10:00,13.43,13.43,13.27,13.28,56600.0,8.4165,8.4165,8.3163,8.3225,56600.0
2009-03-26 10:15:00,13.28,13.51,13.27,13.48,124300.0,8.3225,8.4667,8.3163,8.4479,124300.0
2009-03-26 10:20:00,13.49,13.51,13.42,13.43,30600.0,8.4541,8.4667,8.4103,8.4165,30600.0
2009-03-26 10:25:00,13.44,13.44,13.35,13.35,14000.0,8.4228,8.4228,8.3664,8.3664,14000.0
2009-03-26 10:30:00,13.35,13.44,13.34,13.44,53000.0,8.3664,8.4228,8.3601,8.4228,53000.0
2009-03-26 10:35:00,13.44,13.54,13.43,13.49,42400.0,8.4228,8.4855,8.4165,8.4541,42400.0
2009-03-26 10:40:00,13.48,13.58,13.48,13.57,81000.0,8.4479,8.5105,8.4479,8.5043,81000.0
2009-03-26 10:45:00,13.58,13.58,13.51,13.51,29100.0,8.5105,8.5105,8.4667,8.4667,29100.0
2009-03-26 10:50:00,13.51,13.53,13.47,13.47,37500.0,8.4667,8.4792,8.4416,8.4416,37500.0
2009-03-26 10:55:00,13.48,13.52,13.45,13.47,50200.0,8.4479,8.4729,8.4291,8.4416,50200.0
2009-03-26 11:00:00,13.47,13.53,13.45,13.52,25100.0,8.4416,8.4792,8.4291,8.4729,25100.0
2009-03-26 11:05:00,13.52,13.59,13.49,13.56,52000.0,8.4729,8.5168,8.4541,8.498,52000.0
2009-03-26 11:10:00,13.56,13.59,13.53,13.55,38000.0,8.498,8.5168,8.4792,8.4917,38000.0
2009-03-26 11:15:00,13.56,13.56,13.49,13.49,25100.0,8.498,8.498,8.4541,8.4541,25100.0
2009-03-26 11:20:00,13.5,13.51,13.48,13.5,20800.0,8.4604,8.4667,8.4479,8.4604,20800.0
2009-03-26 11:25:00,13.5,13.55,13.5,13.53,104100.0,8.4604,8.4917,8.4604,8.4792,104100.0
2009-03-26 11:30:00,13.53,13.57,13.53,13.55,37000.0,8.4792,8.5043,8.4792,8.4917,37000.0
2009-03-26 11:35:00,13.55,13.6,13.53,13.57,31600.0,8.4917,8.5231,8.4792,8.5043,31600.0
2009-03-26 11:40:00,13.57,13.59,13.52,13.57,39900.0,8.5043,8.5168,8.4729,8.5043,39900.0
2009-03-26 11:45:00,13.57,13.57,13.53,13.54,28900.0,8.5043,8.5043,8.4792,8.4855,28900.0
2009-03-26 11:50:00,13.54,13.54,13.43,13.45,61000.0,8.4855,8.4855,8.4165,8.4291,61000.0
2009-03-26 11:55:00,13.46,13.47,13.43,13.47,22800.0,8.4353,8.4416,8.4165,8.4416,22800.0
2009-03-26 12:00:00,13.47,13.49,13.45,13.49,26800.0,8.4416,8.4541,8.4291,8.4541,26800.0
2009-03-26 12:05:00,13.49,13.53,13.45,13.47,44100.0,8.4541,8.4792,8.4291,8.4416,44100.0
2009-03-26 12:10:00,13.46,13.47,13.41,13.42,23400.0,8.4353,8.4416,8.404,8.4103,23400.0
2009-03-26 12:15:00,13.42,13.44,13.39,13.43,46500.0,8.4103,8.4228,8.3915,8.4165,46500.0
2009-03-26 12:20:00,13.42,13.5,13.41,13.48,46400.0,8.4103,8.4604,8.404,8.4479,46400.0
2009-03-26 12:25:00,13.48,13.48,13.45,13.48,21800.0,8.4479,8.4479,8.4291,8.4479,21800.0
2009-03-26 12:30:00,13.47,13.49,13.41,13.42,35300.0,8.4416,8.4541,8.404,8.4103,35300.0
2009-03-26 12:35:00,13.43,13.43,13.39,13.42,30600.0,8.4165,8.4165,8.3915,8.4103,30600.0
2009-03-26 12:40:00,13.42,13.44,13.34,13.34,39800.0,8.4103,8.4228,8.3601,8.3601,39800.0
2009-03-26 12:45:00,13.34,13.38,13.32,13.38,57800.0,8.3601,8.3852,8.3476,8.3852,57800.0
2009-03-26 12:50:00,13.38,13.38,13.34,13.34,27400.0,8.3852,8.3852,8.3601,8.3601,27400.0
2009-03-26 12:55:00,13.34,13.35,13.3,13.31,50300.0,8.3601,8.3664,8.3351,8.3413,50300.0
2009-03-26 13:00:00,13.31,13.46,13.31,13.43,63700.0,8.3413,8.4353,8.3413,8.4165,63700.0
2009-03-26 13:05:00,13.44,13.55,13.44,13.54,54800.0,8.4228,8.4917,8.4228,8.4855,54800.0
2009-03-26 13:10:00,13.55,13.58,13.48,13.49,41600.0,8.4917,8.5105,8.4479,8.4541,41600.0
2009-03-26 13:15:00,13.5,13.53,13.49,13.5,41800.0,8.4604,8.4792,8.4541,8.4604,41800.0
2009-03-26 13:20:00,13.5,13.58,13.5,13.54,82300.0,8.4604,8.5105,8.4604,8.4855,82300.0
2009-03-26 13:25:00,13.55,13.6,13.5,13.5,63300.0,8.4917,8.5231,8.4604,8.4604,63300.0
2009-03-26 13:30:00,13.5,13.54,13.5,13.52,37900.0,8.4604,8.4855,8.4604,8.4729,37900.0
2009-03-26 13:35:00,13.52,13.52,13.44,13.48,53300.0,8.4729,8.4729,8.4228,8.4479,53300.0
2009-03-26 13:40:00,13.49,13.49,13.41,13.49,64200.0,8.4541,8.4541,8.404,8.4541,64200.0
2009-03-26 13:45:00,13.49,13.5,13.45,13.45,34400.0,8.4541,8.4604,8.4291,8.4291,34400.0
2009-03-26 13:50:00,13.46,13.52,13.46,13.47,39300.0,8.4353,8.4729,8.4353,8.4416,39300.0
2009-03-26 13:55:00,13.48,13.5,13.43,13.47,57000.0,8.4479,8.4604,8.4165,8.4416,57000.0
2009-03-26 14:00:00,13.47,13.55,13.47,13.55,60900.0,8.4416,8.4917,8.4416,8.4917,60900.0
2009-03-26 14:05:00,13.54,13.57,13.5,13.51,62600.0,8.4855,8.5043,8.4604,8.4667,62600.0
2009-03-26 14:10:00,13.51,13.54,13.49,13.53,49800.0,8.4667,8.4855,8.4541,8.4792,49800.0
2009-03-26 14:15:00,13.52,13.53,13.44,13.46,50000.0,8.4729,8.4792,8.4228,8.4353,50000.0
2009-03-26 14:20:00,13.47,13.54,13.46,13.54,32800.0,8.4416,8.4855,8.4353,8.4855,32800.0
2009-03-26 14:25:00,13.54,13.55,13.44,13.46,57500.0,8.4855,8.4917,8.4228,8.4353,57500.0
2009-03-26 14:30:00,13.45,13.45,13.38,13.39,61400.0,8.4291,8.4291,8.3852,8.3915,61400.0
2009-03-26 14:35:00,13.39,13.47,13.38,13.44,70200.0,8.3915,8.4416,8.3852,8.4228,70200.0
2009-03-26 14:40:00,13.43,13.46,13.4,13.4,32300.0,8.4165,8.4353,8.3977,8.3977,32300.0
2009-03-26 14:45:00,13.4,13.47,13.39,13.44,46900.0,8.3977,8.4416,8.3915,8.4228,46900.0
2009-03-26 14:50:00,13.44,13.44,13.36,13.41,59100.0,8.4228,8.4228,8.3727,8.404,59100.0
2009-03-26 14:55:00,13.41,13.44,13.34,13.34,46000.0,8.404,8.4228,8.3601,8.3601,46000.0
2009-03-26 15:00:00,13.33,13.39,13.33,13.39,44500.0,8.3539,8.3915,8.3539,8.3915,44500.0
2009-03-26 15:05:00,13.39,13.47,13.37,13.44,69900.0,8.3915,8.4416,8.3789,8.4228,69900.0
2009-03-26 15:10:00,13.43,13.47,13.41,13.44,50100.0,8.4165,8.4416,8.404,8.4228,50100.0
2009-03-26 15:15:00,13.45,13.45,13.39,13.41,44100.0,8.4291,8.4291,8.3915,8.404,44100.0
2009-03-26 15:20:00,13.42,13.51,13.4,13.48,56500.0,8.4103,8.4667,8.3977,8.4479,56500.0
2009-03-26 15:25:00,13.47,13.54,13.46,13.5,93400.0,8.4416,8.4855,8.4353,8.4604,93400.0
2009-03-26 15:30:00,13.5,13.54,13.44,13.49,133600.0,8.4604,8.4855,8.4228,8.4541,133600.0
2009-03-26 15:35:00,13.48,13.51,13.45,13.48,103100.0,8.4479,8.4667,8.4291,8.4479,103100.0
2009-03-26 15:40:00,13.49,13.57,13.49,13.55,221100.0,8.4541,8.5043,8.4541,8.4917,221100.0
2009-03-26 15:45:00,13.55,13.58,13.52,13.53,300400.0,8.4917,8.5105,8.4729,8.4792,300400.0
2009-03-26 15:50:00,13.54,13.6,13.51,13.57,248800.0,8.4855,8.5231,8.4667,8.5043,248800.0
2009-03-26 15:55:00,13.57,13.62,13.56,13.58,383600.0,8.5043,8.5356,8.498,8.5105,383600.0
2009-03-27 09:30:00,13.21,13.54,13.18,13.5,74200.0,8.2787,8.4855,8.2599,8.4604,74200.0
2009-03-27 09:35:00,13.5,13.52,13.28,13.4,70800.0,8.4604,8.4729,8.3225,8.3977,70800.0
2009-03-27 09:40:00,13.4,13.45,13.32,13.36,76100.0,8.3977,8.4291,8.3476,8.3727,76100.0
2009-03-27 09:45:00,13.36,13.44,13.3,13.4,56800.0,8.3727,8.4228,8.3351,8.3977,56800.0
2009-03-27 09:50:00,13.4,13.46,13.37,13.43,57300.0,8.3977,8.4353,8.3789,8.4165,57300.0
2009-03-27 09:55:00,13.43,13.49,13.33,13.38,118700.0,8.4165,8.4541,8.3539,8.3852,118700.0
2009-03-27 10:00:00,13.37,13.42,13.33,13.41,59300.0,8.3789,8.4103,8.3539,8.404,59300.0
2009-03-27 10:05:00,13.41,13.44,13.36,13.38,58100.0,8.404,8.4228,8.3727,8.3852,58100.0
2009-03-27 10:10:00,13.37,13.46,13.36,13.43,34900.0,8.3789,8.4353,8.3727,8.4165,34900.0
2009-03-27 10:15:00,13.43,13.44,13.35,13.37,65500.0,8.4165,8.4228,8.3664,8.3789,65500.0
2009-03-27 10:20:00,13.38,13.51,13.38,13.5,65000.0,8.3852,8.4667,8.3852,8.4604,65000.0
2009-03-27 10:25:00,13.5,13.51,13.43,13.45,25800.0,8.4604,8.4667,8.4165,8.4291,25800.0
2009-03-27 10:30:00,13.45,13.49,13.41,13.49,102300.0,8.4291,8.4541,8.404,8.4541,102300.0
2009-03-27 10:35:00,13.49,13.54,13.48,13.49,39000.0,8.4541,8.4855,8.4479,8.4541,39000.0
2009-03-27 10:40:00,13.49,13.52,13.47,13.5,54000.0,8.4541,8.4729,8.4416,8.4604,54000.0
2009-03-27 10:45:00,13.48,13.56,13.48,13.5,33700.0,8.4479,8.498,8.4479,8.4604,33700.0
2009-03-27 10:50:00,13.49,13.55,13.49,13.5,67800.0,8.4541,8.4917,8.4541,8.4604,67800.0
2009-03-27 10:55:00,13.51,13.55,13.47,13.47,67700.0,8.4667,8.4917,8.4416,8.4416,67700.0
2009-03-27 11:00:00,13.47,13.51,13.44,13.49,39500.0,8.4416,8.4667,8.4228,8.4541,39500.0
2009-03-27 11:05:00,13.49,13.53,13.48,13.51,38700.0,8.4541,8.4792,8.4479,8.4667,38700.0
2009-03-27 11:10:00,13.5,13.53,13.46,13.51,25900.0,8.4604,8.4792,8.4353,8.4667,25900.0
2009-03-27 11:15:00,13.5,13.51,13.46,13.49,38700.0,8.4604,8.4667,8.4353,8.4541,38700.0
2009-03-27 11:20:00,13.49,13.52,13.46,13.46,40600.0,8.4541,8.4729,8.4353,8.4353,40600.0
2009-03-27 11:25:00,13.46,13.52,13.42,13.43,72900.0,8.4353,8.4729,8.4103,8.4165,72900.0
2009-03-27 11:30:00,13.44,13.45,13.41,13.43,31500.0,8.4228,8.4291,8.404,8.4165,31500.0
2009-03-27 11:35:00,13.43,13.45,13.41,13.42,60700.0,8.4165,8.4291,8.404,8.4103,60700.0
2009-03-27 11:40:00,13.41,13.46,13.39,13.45,32500.0,8.404,8.4353,8.3915,8.4291,32500.0
2009-03-27 11:45:00,13.46,13.48,13.42,13.43,31600.0,8.4353,8.4479,8.4103,8.4165,31600.0
2009-03-27 11:50:00,13.42,13.46,13.41,13.44,34200.0,8.4103,8.4353,8.404,8.4228,34200.0
2009-03-27 11:55:00,13.44,13.44,13.42,13.42,18200.0,8.4228,8.4228,8.4103,8.4103,18200.0
2009-03-27 12:00:00,13.41,13.47,13.41,13.46,23900.0,8.404,8.4416,8.404,8.4353,23900.0
2009-03-27 12:05:00,13.46,13.47,13.43,13.47,29700.0,8.4353,8.4416,8.4165,8.4416,29700.0
2009-03-27 12:10:00,13.46,13.47,13.43,13.43,20500.0,8.4353,8.4416,8.4165,8.4165,20500.0
2009-03-27 12:15:00,13.43,13.43,13.4,13.41,16200.0,8.4165,8.4165,8.3977,8.404,16200.0
2009-03-27 12:20:00,13.41,13.43,13.41,13.41,21700.0,8.404,8.4165,8.404,8.404,21700.0
2009-03-27 12:25:00,13.41,13.44,13.4,13.43,15700.0,8.404,8.4228,8.3977,8.4165,15700.0
2009-03-27 12:30:00,13.42,13.46,13.41,13.45,10200.0,8.4103,8.4353,8.404,8.4291,10200.0
2009-03-27 12:35:00,13.46,13.46,13.42,13.43,28700.0,8.4353,8.4353,8.4103,8.4165,28700.0
2009-03-27 12:40:00,13.43,13.46,13.43,13.45,15400.0,8.4165,8.4353,8.4165,8.4291,15400.0
2009-03-27 12:45:00,13.45,13.5,13.45,13.48,24400.0,8.4291,8.4604,8.4291,8.4479,24400.0
2009-03-27 12:50:00,13.47,13.5,13.44,13.44,42500.0,8.4416,8.4604,8.4228,8.4228,42500.0
2009-03-27 12:55:00,13.44,13.46,13.41,13.46,54400.0,8.4228,8.4353,8.404,8.4353,54400.0
2009-03-27 13:00:00,13.45,13.47,13.44,13.45,18400.0,8.4291,8.4416,8.4228,8.4291,18400.0
2009-03-27 13:05:00,13.44,13.48,13.43,13.47,18200.0,8.4228,8.4479,8.4165,8.4416,18200.0
2009-03-27 13:10:00,13.47,13.47,13.41,13.42,45700.0,8.4416,8.4416,8.404,8.4103,45700.0
2009-03-27 13:15:00,13.42,13.47,13.42,13.44,28100.0,8.4103,8.4416,8.4103,8.4228,28100.0
2009-03-27 13:20:00,13.44,13.5,13.44,13.48,24800.0,8.4228,8.4604,8.4228,8.4479,24800.0
2009-03-27 13:25:00,13.49,13.52,13.48,13.52,36300.0,8.4541,8.4729,8.4479,8.4729,36300.0
2009-03-27 13:30:00,13.52,13.61,13.49,13.57,46500.0,8.4729,8.5293,8.4541,8.5043,46500.0
2009-03-27 13:35:00,13.57,13.57,13.5,13.53,40200.0,8.5043,8.5043,8.4604,8.4792,40200.0
2009-03-27 13:40:00,13.53,13.55,13.37,13.43,90600.0,8.4792,8.4917,8.3789,8.4165,90600.0
2009-03-27 13:45:00,13.43,13.48,13.39,13.48,49700.0,8.4165,8.4479,8.3915,8.4479,49700.0
2009-03-27 13:50:00,13.47,13.47,13.38,13.4,30200.0,8.4416,8.4416,8.3852,8.3977,30200.0
2009-03-27 13:55:00,13.4,13.45,13.38,13.44,34400.0,8.3977,8.4291,8.3852,8.4228,34400.0
2009-03-27 14:00:00,13.45,13.49,13.4,13.49,51800.0,8.4291,8.4541,8.3977,8.4541,51800.0
2009-03-27 14:05:00,13.49,13.52,13.47,13.5,42300.0,8.4541,8.4729,8.4416,8.4604,42300.0
2009-03-27 14:10:00,13.49,13.56,13.48,13.53,35100.0,8.4541,8.498,8.4479,8.4792,35100.0
2009-03-27 14:15:00,13.53,13.56,13.52,13.55,40100.0,8.4792,8.498,8.4729,8.4917,40100.0
2009-03-27 14:20:00,13.56,13.64,13.54,13.6,51400.0,8.498,8.5481,8.4855,8.5231,51400.0
2009-03-27 14:25:00,13.6,13.63,13.58,13.58,21000.0,8.5231,8.5419,8.5105,8.5105,21000.0
2009-03-27 14:30:00,13.58,13.61,13.51,13.56,61400.0,8.5105,8.5293,8.4667,8.498,61400.0
2009-03-27 14:35:00,13.55,13.58,13.52,13.54,29800.0,8.4917,8.5105,8.4729,8.4855,29800.0
2009-03-27 14:40:00,13.53,13.58,13.52,13.53,43600.0,8.4792,8.5105,8.4729,8.4792,43600.0
2009-03-27 14:45:00,13.52,13.55,13.48,13.52,61100.0,8.4729,8.4917,8.4479,8.4729,61100.0
2009-03-27 14:50:00,13.53,13.55,13.5,13.55,45900.0,8.4792,8.4917,8.4604,8.4917,45900.0
2009-03-27 14:55:00,13.55,13.62,13.53,13.61,72400.0,8.4917,8.5356,8.4792,8.5293,72400.0
2009-03-27 15:00:00,13.62,13.68,13.61,13.62,68200.0,8.5356,8.5732,8.5293,8.5356,68200.0
2009-03-27 15:05:00,13.61,13.65,13.6,13.63,31300.0,8.5293,8.5544,8.5231,8.5419,31300.0
2009-03-27 15:10:00,13.62,13.67,13.62,13.63,73600.0,8.5356,8.5669,8.5356,8.5419,73600.0
2009-03-27 15:15:00,13.64,13.66,13.61,13.63,61000.0,8.5481,8.5607,8.5293,8.5419,61000.0
2009-03-27 15:20:00,13.64,13.65,13.59,13.6,56300.0,8.5481,8.5544,8.5168,8.5231,56300.0
2009-03-27 15:25:00,13.59,13.6,13.51,13.54,91900.0,8.5168,8.5231,8.4667,8.4855,91900.0
2009-03-27 15:30:00,13.54,13.58,13.52,13.56,348400.0,8.4855,8.5105,8.4729,8.498,348400.0
2009-03-27 15:35:00,13.56,13.56,13.47,13.47,102700.0,8.498,8.498,8.4416,8.4416,102700.0
2009-03-27 15:40:00,13.48,13.53,13.45,13.5,175100.0,8.4479,8.4792,8.4291,8.4604,175100.0
2009-03-27 15:45:00,13.49,13.53,13.47,13.47,187000.0,8.4541,8.4792,8.4416,8.4416,187000.0
2009-03-27 15:50:00,13.47,13.52,13.46,13.47,159700.0,8.4416,8.4729,8.4353,8.4416,159700.0
2009-03-27 15:55:00,13.47,13.48,13.36,13.42,587500.0,8.4416,8.4479,8.3727,8.4103,587500.0
2009-03-30 09:30:00,13.15,13.15,12.8,12.95,91500.0,8.2411,8.2411,8.0217,8.1157,91500.0
2009-03-30 09:35:00,12.96,13.13,12.93,13.13,85300.0,8.122,8.2285,8.1032,8.2285,85300.0
2009-03-30 09:40:00,13.12,13.12,13.02,13.07,84500.0,8.2223,8.2223,8.1596,8.1909,84500.0
2009-03-30 09:45:00,13.07,13.17,13.06,13.13,70700.0,8.1909,8.2536,8.1847,8.2285,70700.0
2009-03-30 09:50:00,13.13,13.25,13.1,13.23,70900.0,8.2285,8.3037,8.2097,8.2912,70900.0
2009-03-30 09:55:00,13.23,13.25,13.2,13.22,62200.0,8.2912,8.3037,8.2724,8.2849,62200.0
2009-03-30 10:00:00,13.22,13.27,13.21,13.25,47300.0,8.2849,8.3163,8.2787,8.3037,47300.0
2009-03-30 10:05:00,13.25,13.3,13.24,13.29,39600.0,8.3037,8.3351,8.2975,8.3288,39600.0
2009-03-30 10:10:00,13.29,13.35,13.28,13.33,48700.0,8.3288,8.3664,8.3225,8.3539,48700.0
2009-03-30 10:15:00,13.33,13.34,13.29,13.31,30500.0,8.3539,8.3601,8.3288,8.3413,30500.0
2009-03-30 10:20:00,13.3,13.32,13.27,13.28,25500.0,8.3351,8.3476,8.3163,8.3225,25500.0
2009-03-30 10:25:00,13.28,13.32,13.27,13.29,48900.0,8.3225,8.3476,8.3163,8.3288,48900.0
2009-03-30 10:30:00,13.29,13.29,13.21,13.23,58400.0,8.3288,8.3288,8.2787,8.2912,58400.0
2009-03-30 10:35:00,13.23,13.26,13.22,13.26,28400.0,8.2912,8.31,8.2849,8.31,28400.0
2009-03-30 10:40:00,13.26,13.26,13.22,13.22,24600.0,8.31,8.31,8.2849,8.2849,24600.0
2009-03-30 10:45:00,13.23,13.23,13.15,13.16,112800.0,8.2912,8.2912,8.2411,8.2473,112800.0
2009-03-30 10:50:00,13.16,13.21,13.15,13.2,57100.0,8.2473,8.2787,8.2411,8.2724,57100.0
2009-03-30 10:55:00,13.19,13.19,13.13,13.14,54100.0,8.2661,8.2661,8.2285,8.2348,54100.0
2009-03-30 11:00:00,13.13,13.16,13.12,13.16,48600.0,8.2285,8.2473,8.2223,8.2473,48600.0
2009-03-30 11:05:00,13.16,13.18,13.14,13.15,48200.0,8.2473,8.2599,8.2348,8.2411,48200.0
2009-03-30 11:10:00,13.16,13.26,13.16,13.23,61100.0,8.2473,8.31,8.2473,8.2912,61100.0
2009-03-30 11:15:00,13.23,13.23,13.19,13.19,36200.0,8.2912,8.2912,8.2661,8.2661,36200.0
2009-03-30 11:20:00,13.19,13.22,13.14,13.15,50200.0,8.2661,8.2849,8.2348,8.2411,50200.0
2009-03-30 11:25:00,13.15,13.18,13.12,13.12,52300.0,8.2411,8.2599,8.2223,8.2223,52300.0
2009-03-30 11:30:00,13.12,13.16,13.1,13.15,106400.0,8.2223,8.2473,8.2097,8.2411,106400.0
2009-03-30 11:35:00,13.14,13.18,13.14,13.17,21100.0,8.2348,8.2599,8.2348,8.2536,21100.0
2009-03-30 11:40:00,13.16,13.22,13.14,13.18,43400.0,8.2473,8.2849,8.2348,8.2599,43400.0
2009-03-30 11:45:00,13.17,13.19,13.16,13.18,22500.0,8.2536,8.2661,8.2473,8.2599,22500.0
2009-03-30 11:50:00,13.17,13.19,13.15,13.16,23800.0,8.2536,8.2661,8.2411,8.2473,23800.0
2009-03-30 11:55:00,13.16,13.2,13.14,13.19,21300.0,8.2473,8.2724,8.2348,8.2661,21300.0
2009-03-30 12:00:00,13.19,13.2,13.15,13.15,41900.0,8.2661,8.2724,8.2411,8.2411,41900.0
2009-03-30 12:05:00,13.15,13.16,13.13,13.15,36300.0,8.2411,8.2473,8.2285,8.2411,36300.0
2009-03-30 12:10:00,13.14,13.17,13.13,13.13,27800.0,8.2348,8.2536,8.2285,8.2285,27800.0
2009-03-30 12:15:00,13.13,13.2,13.12,13.19,34500.0,8.2285,8.2724,8.2223,8.2661,34500.0
2009-03-30 12:20:00,13.19,13.2,13.17,13.2,27200.0,8.2661,8.2724,8.2536,8.2724,27200.0
2009-03-30 12:25:00,13.2,13.2,13.16,13.18,36900.0,8.2724,8.2724,8.2473,8.2599,36900.0
2009-03-30 12:30:00,13.17,13.18,13.14,13.17,41400.0,8.2536,8.2599,8.2348,8.2536,41400.0
2009-03-30 12:35:00,13.17,13.18,13.15,13.15,39600.0,8.2536,8.2599,8.2411,8.2411,39600.0
2009-03-30 12:40:00,13.15,13.16,13.12,13.13,27900.0,8.2411,8.2473,8.2223,8.2285,27900.0
2009-03-30 12:45:00,13.13,13.15,13.11,13.12,28000.0,8.2285,8.2411,8.216,8.2223,28000.0
2009-03-30 12:50:00,13.12,13.12,13.09,13.1,42300.0,8.2223,8.2223,8.2035,8.2097,42300.0
2009-03-30 12:55:00,13.09,13.1,13.06,13.09,34700.0,8.2035,8.2097,8.1847,8.2035,34700.0
2009-03-30 13:00:00,13.09,13.11,13.08,13.08,29800.0,8.2035,8.216,8.1972,8.1972,29800.0
2009-03-30 13:05:00,13.08,13.1,13.07,13.09,34900.0,8.1972,8.2097,8.1909,8.2035,34900.0
2009-03-30 13:10:00,13.08,13.14,13.08,13.12,35900.0,8.1972,8.2348,8.1972,8.2223,35900.0
2009-03-30 13:15:00,13.12,13.13,13.09,13.09,21500.0,8.2223,8.2285,8.2035,8.2035,21500.0
2009-03-30 13:20:00,13.1,13.11,13.08,13.1,29100.0,8.2097,8.216,8.1972,8.2097,29100.0
2009-03-30 13:25:00,13.09,13.14,13.09,13.12,35100.0,8.2035,8.2348,8.2035,8.2223,35100.0
2009-03-30 13:30:00,13.12,13.13,13.08,13.08,24800.0,8.2223,8.2285,8.1972,8.1972,24800.0
2009-03-30 13:35:00,13.08,13.09,13.08,13.09,23600.0,8.1972,8.2035,8.1972,8.2035,23600.0
2009-03-30 13:40:00,13.08,13.11,13.08,13.09,19400.0,8.1972,8.216,8.1972,8.2035,19400.0
2009-03-30 13:45:00,13.08,13.09,13.04,13.05,88900.0,8.1972,8.2035,8.1721,8.1784,88900.0
2009-03-30 13:50:00,13.05,13.06,13.02,13.02,24900.0,8.1784,8.1847,8.1596,8.1596,24900.0
2009-03-30 13:55:00,13.02,13.03,12.99,13.0,37900.0,8.1596,8.1659,8.1408,8.1471,37900.0
2009-03-30 14:00:00,13.0,13.02,12.98,13.02,86000.0,8.1471,8.1596,8.1345,8.1596,86000.0
2009-03-30 14:05:00,13.01,13.04,13.0,13.01,45700.0,8.1533,8.1721,8.1471,8.1533,45700.0
2009-03-30 14:10:00,13.01,13.1,12.99,13.07,72300.0,8.1533,8.2097,8.1408,8.1909,72300.0
2009-03-30 14:15:00,13.07,13.07,13.04,13.04,15600.0,8.1909,8.1909,8.1721,8.1721,15600.0
2009-03-30 14:20:00,13.05,13.05,13.01,13.05,44400.0,8.1784,8.1784,8.1533,8.1784,44400.0
2009-03-30 14:25:00,13.04,13.05,13.0,13.04,56300.0,8.1721,8.1784,8.1471,8.1721,56300.0
2009-03-30 14:30:00,13.04,13.06,13.0,13.05,56700.0,8.1721,8.1847,8.1471,8.1784,56700.0
2009-03-30 14:35:00,13.05,13.06,13.01,13.01,46700.0,8.1784,8.1847,8.1533,8.1533,46700.0
2009-03-30 14:40:00,13.01,13.02,12.97,12.98,115000.0,8.1533,8.1596,8.1283,8.1345,115000.0
2009-03-30 14:45:00,12.98,13.01,12.97,13.0,62800.0,8.1345,8.1533,8.1283,8.1471,62800.0
2009-03-30 14:50:00,12.99,13.01,12.97,13.0,62400.0,8.1408,8.1533,8.1283,8.1471,62400.0
2009-03-30 14:55:00,13.0,13.01,12.93,12.93,97900.0,8.1471,8.1533,8.1032,8.1032,97900.0
2009-03-30 15:00:00,12.93,12.96,12.91,12.95,72300.0,8.1032,8.122,8.0907,8.1157,72300.0
2009-03-30 15:05:00,12.95,12.99,12.93,12.99,67800.0,8.1157,8.1408,8.1032,8.1408,67800.0
2009-03-30 15:10:00,12.99,13.03,12.98,13.01,46900.0,8.1408,8.1659,8.1345,8.1533,46900.0
2009-03-30 15:15:00,13.01,13.04,12.97,12.98,39000.0,8.1533,8.1721,8.1283,8.1345,39000.0
2009-03-30 15:20:00,12.98,13.05,12.97,13.03,82400.0,8.1345,8.1784,8.1283,8.1659,82400.0
2009-03-30 15:25:00,13.03,13.05,12.93,12.94,115800.0,8.1659,8.1784,8.1032,8.1095,115800.0
2009-03-30 15:30:00,12.93,12.99,12.93,12.93,164000.0,8.1032,8.1408,8.1032,8.1032,164000.0
2009-03-30 15:35:00,12.93,12.95,12.87,12.87,199300.0,8.1032,8.1157,8.0656,8.0656,199300.0
2009-03-30 15:40:00,12.87,12.88,12.79,12.83,441300.0,8.0656,8.0719,8.0154,8.0405,441300.0
2009-03-30 15:45:00,12.83,12.84,12.78,12.8,280100.0,8.0405,8.0468,8.0092,8.0217,280100.0
2009-03-30 15:50:00,12.79,12.88,12.79,12.83,483100.0,8.0154,8.0719,8.0154,8.0405,483100.0
2009-03-30 15:55:00,12.83,12.89,12.78,12.79,881500.0,8.0405,8.0781,8.0092,8.0154,881500.0
2009-03-31 09:30:00,13.1,13.17,12.92,12.92,81200.0,8.2097,8.2536,8.0969,8.0969,81200.0
2009-03-31 09:35:00,12.92,12.94,12.86,12.86,44100.0,8.0969,8.1095,8.0593,8.0593,44100.0
2009-03-31 09:40:00,12.87,12.89,12.83,12.84,70800.0,8.0656,8.0781,8.0405,8.0468,70800.0
2009-03-31 09:45:00,12.84,12.86,12.8,12.84,56600.0,8.0468,8.0593,8.0217,8.0468,56600.0
2009-03-31 09:50:00,12.84,12.86,12.8,12.86,55900.0,8.0468,8.0593,8.0217,8.0593,55900.0
2009-03-31 09:55:00,12.86,12.96,12.86,12.95,63600.0,8.0593,8.122,8.0593,8.1157,63600.0
2009-03-31 10:00:00,12.95,12.98,12.89,12.96,76600.0,8.1157,8.1345,8.0781,8.122,76600.0
2009-03-31 10:05:00,12.96,13.03,12.94,13.01,64900.0,8.122,8.1659,8.1095,8.1533,64900.0
2009-03-31 10:10:00,13.01,13.05,12.97,12.97,52000.0,8.1533,8.1784,8.1283,8.1283,52000.0
2009-03-31 10:15:00,12.96,13.04,12.96,13.02,65000.0,8.122,8.1721,8.122,8.1596,65000.0
2009-03-31 10:20:00,13.01,13.05,12.99,12.99,61200.0,8.1533,8.1784,8.1408,8.1408,61200.0
2009-03-31 10:25:00,12.98,13.03,12.95,13.03,53900.0,8.1345,8.1659,8.1157,8.1659,53900.0
2009-03-31 10:30:00,13.03,13.07,12.99,13.0,72300.0,8.1659,8.1909,8.1408,8.1471,72300.0
2009-03-31 10:35:00,13.0,13.04,13.0,13.01,29700.0,8.1471,8.1721,8.1471,8.1533,29700.0
2009-03-31 10:40:00,13.02,13.04,13.0,13.03,23400.0,8.1596,8.1721,8.1471,8.1659,23400.0
2009-03-31 10:45:00,13.03,13.11,13.03,13.09,122900.0,8.1659,8.216,8.1659,8.2035,122900.0
2009-03-31 10:50:00,13.08,13.11,13.05,13.06,53300.0,8.1972,8.216,8.1784,8.1847,53300.0
2009-03-31 10:55:00,13.05,13.05,13.01,13.04,44900.0,8.1784,8.1784,8.1533,8.1721,44900.0
2009-03-31 11:00:00,13.04,13.07,13.02,13.03,60300.0,8.1721,8.1909,8.1596,8.1659,60300.0
2009-03-31 11:05:00,13.03,13.07,13.02,13.07,33500.0,8.1659,8.1909,8.1596,8.1909,33500.0
2009-03-31 11:10:00,13.06,13.06,13.02,13.04,47800.0,8.1847,8.1847,8.1596,8.1721,47800.0
2009-03-31 11:15:00,13.05,13.07,13.03,13.04,47500.0,8.1784,8.1909,8.1659,8.1721,47500.0
2009-03-31 11:20:00,13.04,13.07,13.04,13.06,39400.0,8.1721,8.1909,8.1721,8.1847,39400.0
2009-03-31 11:25:00,13.06,13.1,13.04,13.07,64100.0,8.1847,8.2097,8.1721,8.1909,64100.0
2009-03-31 11:30:00,13.07,13.07,12.99,12.99,45700.0,8.1909,8.1909,8.1408,8.1408,45700.0
2009-03-31 11:35:00,12.99,13.03,12.99,13.0,17500.0,8.1408,8.1659,8.1408,8.1471,17500.0
2009-03-31 11:40:00,12.99,13.0,12.97,13.0,17900.0,8.1408,8.1471,8.1283,8.1471,17900.0
2009-03-31 11:45:00,13.0,13.05,13.0,13.05,30600.0,8.1471,8.1784,8.1471,8.1784,30600.0
2009-03-31 11:50:00,13.05,13.06,13.03,13.05,19300.0,8.1784,8.1847,8.1659,8.1784,19300.0
2009-03-31 11:55:00,13.05,13.06,13.03,13.04,12300.0,8.1784,8.1847,8.1659,8.1721,12300.0
2009-03-31 12:00:00,13.04,13.05,12.99,13.03,72000.0,8.1721,8.1784,8.1408,8.1659,72000.0
2009-03-31 12:05:00,13.03,13.04,13.02,13.04,30800.0,8.1659,8.1721,8.1596,8.1721,30800.0
2009-03-31 12:10:00,13.04,13.07,13.03,13.06,70800.0,8.1721,8.1909,8.1659,8.1847,70800.0
2009-03-31 12:15:00,13.06,13.09,13.06,13.07,23500.0,8.1847,8.2035,8.1847,8.1909,23500.0
2009-03-31 12:20:00,13.08,13.09,13.05,13.05,47500.0,8.1972,8.2035,8.1784,8.1784,47500.0
2009-03-31 12:25:00,13.06,13.08,13.05,13.08,35000.0,8.1847,8.1972,8.1784,8.1972,35000.0
2009-03-31 12:30:00,13.08,13.09,13.07,13.09,24700.0,8.1972,8.2035,8.1909,8.2035,24700.0
2009-03-31 12:35:00,13.09,13.1,13.08,13.1,28500.0,8.2035,8.2097,8.1972,8.2097,28500.0
2009-03-31 12:40:00,13.1,13.12,13.09,13.11,55500.0,8.2097,8.2223,8.2035,8.216,55500.0
2009-03-31 12:45:00,13.11,13.12,13.1,13.1,16000.0,8.216,8.2223,8.2097,8.2097,16000.0
2009-03-31 12:50:00,13.11,13.15,13.1,13.12,43400.0,8.216,8.2411,8.2097,8.2223,43400.0
2009-03-31 12:55:00,13.12,13.17,13.12,13.15,24400.0,8.2223,8.2536,8.2223,8.2411,24400.0
2009-03-31 13:00:00,13.16,13.2,13.14,13.19,36400.0,8.2473,8.2724,8.2348,8.2661,36400.0
2009-03-31 13:05:00,13.2,13.25,13.2,13.24,19900.0,8.2724,8.3037,8.2724,8.2975,19900.0
2009-03-31 13:10:00,13.24,13.25,13.23,13.23,18600.0,8.2975,8.3037,8.2912,8.2912,18600.0
2009-03-31 13:15:00,13.24,13.25,13.22,13.22,30800.0,8.2975,8.3037,8.2849,8.2849,30800.0
2009-03-31 13:20:00,13.23,13.24,13.22,13.23,26200.0,8.2912,8.2975,8.2849,8.2912,26200.0
2009-03-31 13:25:00,13.23,13.25,13.21,13.25,61500.0,8.2912,8.3037,8.2787,8.3037,61500.0
2009-03-31 13:30:00,13.24,13.33,13.23,13.33,78500.0,8.2975,8.3539,8.2912,8.3539,78500.0
2009-03-31 13:35:00,13.32,13.33,13.31,13.32,55200.0,8.3476,8.3539,8.3413,8.3476,55200.0
2009-03-31 13:40:00,13.32,13.33,13.3,13.32,118300.0,8.3476,8.3539,8.3351,8.3476,118300.0
2009-03-31 13:45:00,13.33,13.36,13.33,13.35,49100.0,8.3539,8.3727,8.3539,8.3664,49100.0
2009-03-31 13:50:00,13.34,13.35,13.29,13.29,59700.0,8.3601,8.3664,8.3288,8.3288,59700.0
2009-03-31 13:55:00,13.3,13.35,13.29,13.35,39200.0,8.3351,8.3664,8.3288,8.3664,39200.0
2009-03-31 14:00:00,13.35,13.37,13.32,13.32,92400.0,8.3664,8.3789,8.3476,8.3476,92400.0
2009-03-31 14:05:00,13.32,13.36,13.32,13.35,63600.0,8.3476,8.3727,8.3476,8.3664,63600.0
2009-03-31 14:10:00,13.35,13.4,13.35,13.38,70700.0,8.3664,8.3977,8.3664,8.3852,70700.0
2009-03-31 14:15:00,13.39,13.45,13.38,13.43,107900.0,8.3915,8.4291,8.3852,8.4165,107900.0
2009-03-31 14:20:00,13.42,13.43,13.36,13.38,61000.0,8.4103,8.4165,8.3727,8.3852,61000.0
2009-03-31 14:25:00,13.38,13.4,13.34,13.39,53600.0,8.3852,8.3977,8.3601,8.3915,53600.0
2009-03-31 14:30:00,13.4,13.44,13.39,13.42,125500.0,8.3977,8.4228,8.3915,8.4103,125500.0
2009-03-31 14:35:00,13.42,13.48,13.42,13.46,64600.0,8.4103,8.4479,8.4103,8.4353,64600.0
2009-03-31 14:40:00,13.46,13.46,13.42,13.44,49600.0,8.4353,8.4353,8.4103,8.4228,49600.0
2009-03-31 14:45:00,13.43,13.47,13.42,13.46,86900.0,8.4165,8.4416,8.4103,8.4353,86900.0
2009-03-31 14:50:00,13.47,13.52,13.46,13.51,67600.0,8.4416,8.4729,8.4353,8.4667,67600.0
2009-03-31 14:55:00,13.51,13.52,13.47,13.48,93100.0,8.4667,8.4729,8.4416,8.4479,93100.0
2009-03-31 15:00:00,13.47,13.49,13.45,13.46,119600.0,8.4416,8.4541,8.4291,8.4353,119600.0
2009-03-31 15:05:00,13.46,13.46,13.41,13.44,124300.0,8.4353,8.4353,8.404,8.4228,124300.0
2009-03-31 15:10:00,13.44,13.45,13.4,13.44,78000.0,8.4228,8.4291,8.3977,8.4228,78000.0
2009-03-31 15:15:00,13.44,13.52,13.43,13.49,130300.0,8.4228,8.4729,8.4165,8.4541,130300.0
2009-03-31 15:20:00,13.5,13.5,13.45,13.46,100600.0,8.4604,8.4604,8.4291,8.4353,100600.0
2009-03-31 15:25:00,13.47,13.52,13.46,13.52,129300.0,8.4416,8.4729,8.4353,8.4729,129300.0
2009-03-31 15:30:00,13.52,13.52,13.39,13.4,223200.0,8.4729,8.4729,8.3915,8.3977,223200.0
2009-03-31 15:35:00,13.4,13.41,13.34,13.41,211600.0,8.3977,8.404,8.3601,8.404,211600.0
2009-03-31 15:40:00,13.42,13.46,13.37,13.37,452400.0,8.4103,8.4353,8.3789,8.3789,452400.0
2009-03-31 15:45:00,13.37,13.44,13.33,13.33,343600.0,8.3789,8.4228,8.3539,8.3539,343600.0
2009-03-31 15:50:00,13.34,13.51,13.34,13.47,480800.0,8.3601,8.4667,8.3601,8.4416,480800.0
2009-03-31 15:55:00,13.47,13.5,13.42,13.43,593300.0,8.4416,8.4604,8.4103,8.4165,593300.0
2009-04-01 09:30:00,13.11,13.24,13.1,13.2,66100.0,8.216,8.2975,8.2097,8.2724,66100.0
2009-04-01 09:35:00,13.2,13.23,13.1,13.23,55000.0,8.2724,8.2912,8.2097,8.2912,55000.0
2009-04-01 09:40:00,13.19,13.21,13.14,13.14,44500.0,8.2661,8.2787,8.2348,8.2348,44500.0
2009-04-01 09:45:00,13.15,13.21,13.14,13.16,62400.0,8.2411,8.2787,8.2348,8.2473,62400.0
2009-04-01 09:50:00,13.17,13.24,13.15,13.22,64800.0,8.2536,8.2975,8.2411,8.2849,64800.0
2009-04-01 09:55:00,13.2,13.31,13.18,13.3,49200.0,8.2724,8.3413,8.2599,8.3351,49200.0
2009-04-01 10:00:00,13.3,13.38,13.3,13.34,113700.0,8.3351,8.3852,8.3351,8.3601,113700.0
2009-04-01 10:05:00,13.35,13.36,13.27,13.31,73600.0,8.3664,8.3727,8.3163,8.3413,73600.0
2009-04-01 10:10:00,13.32,13.36,13.29,13.35,53100.0,8.3476,8.3727,8.3288,8.3664,53100.0
2009-04-01 10:15:00,13.36,13.45,13.35,13.43,52400.0,8.3727,8.4291,8.3664,8.4165,52400.0
2009-04-01 10:20:00,13.43,13.49,13.41,13.43,74500.0,8.4165,8.4541,8.404,8.4165,74500.0
2009-04-01 10:25:00,13.42,13.49,13.4,13.48,79900.0,8.4103,8.4541,8.3977,8.4479,79900.0
2009-04-01 10:30:00,13.47,13.5,13.45,13.48,72700.0,8.4416,8.4604,8.4291,8.4479,72700.0
2009-04-01 10:35:00,13.49,13.59,13.49,13.57,67800.0,8.4541,8.5168,8.4541,8.5043,67800.0
2009-04-01 10:40:00,13.57,13.63,13.54,13.55,98100.0,8.5043,8.5419,8.4855,8.4917,98100.0
2009-04-01 10:45:00,13.55,13.56,13.48,13.5,83800.0,8.4917,8.498,8.4479,8.4604,83800.0
2009-04-01 10:50:00,13.51,13.51,13.47,13.47,34300.0,8.4667,8.4667,8.4416,8.4416,34300.0
2009-04-01 10:55:00,13.48,13.52,13.41,13.42,81700.0,8.4479,8.4729,8.404,8.4103,81700.0
2009-04-01 11:00:00,13.42,13.47,13.42,13.45,35700.0,8.4103,8.4416,8.4103,8.4291,35700.0
2009-04-01 11:05:00,13.44,13.49,13.41,13.46,40700.0,8.4228,8.4541,8.404,8.4353,40700.0
2009-04-01 11:10:00,13.46,13.49,13.41,13.44,52500.0,8.4353,8.4541,8.404,8.4228,52500.0
2009-04-01 11:15:00,13.43,13.57,13.41,13.55,124000.0,8.4165,8.5043,8.404,8.4917,124000.0
2009-04-01 11:20:00,13.55,13.58,13.49,13.56,45100.0,8.4917,8.5105,8.4541,8.498,45100.0
2009-04-01 11:25:00,13.56,13.61,13.53,13.57,44800.0,8.498,8.5293,8.4792,8.5043,44800.0
2009-04-01 11:30:00,13.58,13.62,13.55,13.55,35300.0,8.5105,8.5356,8.4917,8.4917,35300.0
2009-04-01 11:35:00,13.56,13.56,13.54,13.55,40400.0,8.498,8.498,8.4855,8.4917,40400.0
2009-04-01 11:40:00,13.55,13.59,13.55,13.58,51400.0,8.4917,8.5168,8.4917,8.5105,51400.0
2009-04-01 11:45:00,13.58,13.59,13.51,13.54,41800.0,8.5105,8.5168,8.4667,8.4855,41800.0
2009-04-01 11:50:00,13.55,13.58,13.53,13.55,67900.0,8.4917,8.5105,8.4792,8.4917,67900.0
2009-04-01 11:55:00,13.55,13.64,13.55,13.6,50200.0,8.4917,8.5481,8.4917,8.5231,50200.0
2009-04-01 12:00:00,13.61,13.63,13.56,13.57,23700.0,8.5293,8.5419,8.498,8.5043,23700.0
2009-04-01 12:05:00,13.57,13.62,13.57,13.59,55400.0,8.5043,8.5356,8.5043,8.5168,55400.0
2009-04-01 12:10:00,13.59,13.63,13.59,13.63,28700.0,8.5168,8.5419,8.5168,8.5419,28700.0
2009-04-01 12:15:00,13.63,13.64,13.59,13.6,27900.0,8.5419,8.5481,8.5168,8.5231,27900.0
2009-04-01 12:20:00,13.59,13.61,13.57,13.6,22900.0,8.5168,8.5293,8.5043,8.5231,22900.0
2009-04-01 12:25:00,13.6,13.6,13.54,13.56,29100.0,8.5231,8.5231,8.4855,8.498,29100.0
2009-04-01 12:30:00,13.56,13.6,13.56,13.57,42400.0,8.498,8.5231,8.498,8.5043,42400.0
2009-04-01 12:35:00,13.58,13.58,13.51,13.53,81900.0,8.5105,8.5105,8.4667,8.4792,81900.0
2009-04-01 12:40:00,13.53,13.55,13.52,13.52,61700.0,8.4792,8.4917,8.4729,8.4729,61700.0
2009-04-01 12:45:00,13.53,13.55,13.5,13.54,22900.0,8.4792,8.4917,8.4604,8.4855,22900.0
2009-04-01 12:50:00,13.54,13.56,13.53,13.55,31000.0,8.4855,8.498,8.4792,8.4917,31000.0
2009-04-01 12:55:00,13.56,13.56,13.51,13.53,39500.0,8.498,8.498,8.4667,8.4792,39500.0
2009-04-01 13:00:00,13.52,13.6,13.52,13.6,41400.0,8.4729,8.5231,8.4729,8.5231,41400.0
2009-04-01 13:05:00,13.6,13.61,13.56,13.59,47400.0,8.5231,8.5293,8.498,8.5168,47400.0
2009-04-01 13:10:00,13.59,13.63,13.57,13.62,44200.0,8.5168,8.5419,8.5043,8.5356,44200.0
2009-04-01 13:15:00,13.61,13.66,13.61,13.66,26900.0,8.5293,8.5607,8.5293,8.5607,26900.0
2009-04-01 13:20:00,13.65,13.72,13.65,13.7,61700.0,8.5544,8.5983,8.5544,8.5857,61700.0
2009-04-01 13:25:00,13.7,13.78,13.69,13.73,106700.0,8.5857,8.6359,8.5795,8.6045,106700.0
2009-04-01 13:30:00,13.74,13.74,13.66,13.67,75500.0,8.6108,8.6108,8.5607,8.5669,75500.0
2009-04-01 13:35:00,13.67,13.8,13.67,13.77,50700.0,8.5669,8.6484,8.5669,8.6296,50700.0
2009-04-01 13:40:00,13.77,13.81,13.76,13.8,39300.0,8.6296,8.6547,8.6233,8.6484,39300.0
2009-04-01 13:45:00,13.81,13.81,13.73,13.74,45000.0,8.6547,8.6547,8.6045,8.6108,45000.0
2009-04-01 13:50:00,13.75,13.81,13.73,13.78,79600.0,8.6171,8.6547,8.6045,8.6359,79600.0
2009-04-01 13:55:00,13.78,13.78,13.74,13.76,18900.0,8.6359,8.6359,8.6108,8.6233,18900.0
2009-04-01 14:00:00,13.77,13.77,13.73,13.76,49300.0,8.6296,8.6296,8.6045,8.6233,49300.0
2009-04-01 14:05:00,13.76,13.8,13.74,13.77,35500.0,8.6233,8.6484,8.6108,8.6296,35500.0
2009-04-01 14:10:00,13.77,13.77,13.73,13.75,25800.0,8.6296,8.6296,8.6045,8.6171,25800.0
2009-04-01 14:15:00,13.75,13.77,13.71,13.73,47100.0,8.6171,8.6296,8.592,8.6045,47100.0
2009-04-01 14:20:00,13.73,13.73,13.69,13.72,22200.0,8.6045,8.6045,8.5795,8.5983,22200.0
2009-04-01 14:25:00,13.72,13.72,13.69,13.7,20400.0,8.5983,8.5983,8.5795,8.5857,20400.0
2009-04-01 14:30:00,13.71,13.76,13.7,13.74,40500.0,8.592,8.6233,8.5857,8.6108,40500.0
2009-04-01 14:35:00,13.75,13.76,13.71,13.72,28800.0,8.6171,8.6233,8.592,8.5983,28800.0
2009-04-01 14:40:00,13.72,13.72,13.66,13.66,26600.0,8.5983,8.5983,8.5607,8.5607,26600.0
2009-04-01 14:45:00,13.66,13.69,13.63,13.69,43400.0,8.5607,8.5795,8.5419,8.5795,43400.0
2009-04-01 14:50:00,13.68,13.74,13.67,13.73,48000.0,8.5732,8.6108,8.5669,8.6045,48000.0
2009-04-01 14:55:00,13.74,13.74,13.71,13.71,23700.0,8.6108,8.6108,8.592,8.592,23700.0
2009-04-01 15:00:00,13.72,13.73,13.59,13.62,122200.0,8.5983,8.6045,8.5168,8.5356,122200.0
2009-04-01 15:05:00,13.62,13.66,13.6,13.6,58100.0,8.5356,8.5607,8.5231,8.5231,58100.0
2009-04-01 15:10:00,13.6,13.6,13.53,13.54,62700.0,8.5231,8.5231,8.4792,8.4855,62700.0
2009-04-01 15:15:00,13.55,13.61,13.5,13.6,73400.0,8.4917,8.5293,8.4604,8.5231,73400.0
2009-04-01 15:20:00,13.6,13.63,13.58,13.61,72900.0,8.5231,8.5419,8.5105,8.5293,72900.0
2009-04-01 15:25:00,13.62,13.67,13.61,13.67,71700.0,8.5356,8.5669,8.5293,8.5669,71700.0
2009-04-01 15:30:00,13.66,13.74,13.63,13.73,132200.0,8.5607,8.6108,8.5419,8.6045,132200.0
2009-04-01 15:35:00,13.72,13.81,13.71,13.8,99800.0,8.5983,8.6547,8.592,8.6484,99800.0
2009-04-01 15:40:00,13.79,13.86,13.79,13.82,192100.0,8.6421,8.686,8.6421,8.6609,192100.0
2009-04-01 15:45:00,13.83,13.85,13.82,13.83,101200.0,8.6672,8.6797,8.6609,8.6672,101200.0
2009-04-01 15:50:00,13.83,13.86,13.76,13.8,363800.0,8.6672,8.686,8.6233,8.6484,363800.0
2009-04-01 15:55:00,13.8,13.81,13.76,13.78,378500.0,8.6484,8.6547,8.6233,8.6359,378500.0
2009-04-02 09:30:00,14.13,14.52,13.88,14.09,106300.0,8.8552,9.0996,8.6985,8.8302,106300.0
2009-04-02 09:35:00,14.04,14.1,13.98,13.99,68300.0,8.7988,8.8364,8.7612,8.7675,68300.0
2009-04-02 09:40:00,13.99,14.0,13.82,13.87,55800.0,8.7675,8.7738,8.6609,8.6923,55800.0
2009-04-02 09:45:00,13.89,13.89,13.8,13.8,111900.0,8.7048,8.7048,8.6484,8.6484,111900.0
2009-04-02 09:50:00,13.8,13.9,13.76,13.89,93100.0,8.6484,8.7111,8.6233,8.7048,93100.0
2009-04-02 09:55:00,13.88,13.94,13.87,13.92,105600.0,8.6985,8.7362,8.6923,8.7236,105600.0
2009-04-02 10:00:00,13.93,13.97,13.87,13.87,89800.0,8.7299,8.755,8.6923,8.6923,89800.0
2009-04-02 10:05:00,13.87,13.94,13.87,13.93,58400.0,8.6923,8.7362,8.6923,8.7299,58400.0
2009-04-02 10:10:00,13.94,13.95,13.89,13.92,82800.0,8.7362,8.7424,8.7048,8.7236,82800.0
2009-04-02 10:15:00,13.92,13.96,13.89,13.89,57500.0,8.7236,8.7487,8.7048,8.7048,57500.0
2009-04-02 10:20:00,13.89,13.9,13.81,13.81,77400.0,8.7048,8.7111,8.6547,8.6547,77400.0
2009-04-02 10:25:00,13.81,13.81,13.72,13.73,94700.0,8.6547,8.6547,8.5983,8.6045,94700.0
2009-04-02 10:30:00,13.72,13.82,13.72,13.81,85700.0,8.5983,8.6609,8.5983,8.6547,85700.0
2009-04-02 10:35:00,13.81,13.82,13.78,13.81,43200.0,8.6547,8.6609,8.6359,8.6547,43200.0
2009-04-02 10:40:00,13.81,13.86,13.79,13.82,132400.0,8.6547,8.686,8.6421,8.6609,132400.0
2009-04-02 10:45:00,13.82,13.87,13.8,13.87,85000.0,8.6609,8.6923,8.6484,8.6923,85000.0
2009-04-02 10:50:00,13.87,13.87,13.82,13.84,45500.0,8.6923,8.6923,8.6609,8.6735,45500.0
2009-04-02 10:55:00,13.84,13.84,13.8,13.82,90500.0,8.6735,8.6735,8.6484,8.6609,90500.0
2009-04-02 11:00:00,13.83,13.84,13.79,13.82,86500.0,8.6672,8.6735,8.6421,8.6609,86500.0
2009-04-02 11:05:00,13.81,13.82,13.79,13.79,64500.0,8.6547,8.6609,8.6421,8.6421,64500.0
2009-04-02 11:10:00,13.79,13.85,13.79,13.82,64900.0,8.6421,8.6797,8.6421,8.6609,64900.0
2009-04-02 11:15:00,13.83,13.84,13.8,13.83,66700.0,8.6672,8.6735,8.6484,8.6672,66700.0
2009-04-02 11:20:00,13.83,13.83,13.79,13.8,45400.0,8.6672,8.6672,8.6421,8.6484,45400.0
2009-04-02 11:25:00,13.81,13.83,13.79,13.81,61100.0,8.6547,8.6672,8.6421,8.6547,61100.0
2009-04-02 11:30:00,13.82,13.84,13.79,13.83,160000.0,8.6609,8.6735,8.6421,8.6672,160000.0
2009-04-02 11:35:00,13.83,13.84,13.79,13.83,48200.0,8.6672,8.6735,8.6421,8.6672,48200.0
2009-04-02 11:40:00,13.83,13.86,13.8,13.81,52800.0,8.6672,8.686,8.6484,8.6547,52800.0
2009-04-02 11:45:00,13.81,13.84,13.79,13.79,55800.0,8.6547,8.6735,8.6421,8.6421,55800.0
2009-04-02 11:50:00,13.8,13.8,13.77,13.78,60800.0,8.6484,8.6484,8.6296,8.6359,60800.0
2009-04-02 11:55:00,13.78,13.81,13.76,13.79,52900.0,8.6359,8.6547,8.6233,8.6421,52900.0
2009-04-02 12:00:00,13.79,13.8,13.77,13.78,20900.0,8.6421,8.6484,8.6296,8.6359,20900.0
2009-04-02 12:05:00,13.77,13.82,13.77,13.81,24100.0,8.6296,8.6609,8.6296,8.6547,24100.0
2009-04-02 12:10:00,13.81,13.83,13.8,13.81,33700.0,8.6547,8.6672,8.6484,8.6547,33700.0
2009-04-02 12:15:00,13.82,13.84,13.81,13.82,47100.0,8.6609,8.6735,8.6547,8.6609,47100.0
2009-04-02 12:20:00,13.82,13.83,13.78,13.78,38000.0,8.6609,8.6672,8.6359,8.6359,38000.0
2009-04-02 12:25:00,13.78,13.83,13.78,13.81,52500.0,8.6359,8.6672,8.6359,8.6547,52500.0
2009-04-02 12:30:00,13.81,13.82,13.78,13.81,33900.0,8.6547,8.6609,8.6359,8.6547,33900.0
2009-04-02 12:35:00,13.81,13.83,13.79,13.8,40100.0,8.6547,8.6672,8.6421,8.6484,40100.0
2009-04-02 12:40:00,13.81,13.81,13.78,13.81,41300.0,8.6547,8.6547,8.6359,8.6547,41300.0
2009-04-02 12:45:00,13.8,13.8,13.79,13.79,21000.0,8.6484,8.6484,8.6421,8.6421,21000.0
2009-04-02 12:50:00,13.79,13.83,13.79,13.83,45500.0,8.6421,8.6672,8.6421,8.6672,45500.0
2009-04-02 12:55:00,13.82,13.83,13.8,13.8,33500.0,8.6609,8.6672,8.6484,8.6484,33500.0
2009-04-02 13:00:00,13.81,13.81,13.8,13.81,13900.0,8.6547,8.6547,8.6484,8.6547,13900.0
2009-04-02 13:05:00,13.81,13.81,13.78,13.8,33500.0,8.6547,8.6547,8.6359,8.6484,33500.0
2009-04-02 13:10:00,13.8,13.83,13.8,13.81,29100.0,8.6484,8.6672,8.6484,8.6547,29100.0
2009-04-02 13:15:00,13.82,13.83,13.81,13.82,34300.0,8.6609,8.6672,8.6547,8.6609,34300.0
2009-04-02 13:20:00,13.83,13.83,13.77,13.78,58400.0,8.6672,8.6672,8.6296,8.6359,58400.0
2009-04-02 13:25:00,13.77,13.8,13.76,13.76,26700.0,8.6296,8.6484,8.6233,8.6233,26700.0
2009-04-02 13:30:00,13.76,13.81,13.74,13.81,51600.0,8.6233,8.6547,8.6108,8.6547,51600.0
2009-04-02 13:35:00,13.82,13.82,13.76,13.77,35800.0,8.6609,8.6609,8.6233,8.6296,35800.0
2009-04-02 13:40:00,13.77,13.79,13.76,13.77,35100.0,8.6296,8.6421,8.6233,8.6296,35100.0
2009-04-02 13:45:00,13.77,13.82,13.76,13.81,34600.0,8.6296,8.6609,8.6233,8.6547,34600.0
2009-04-02 13:50:00,13.81,13.83,13.8,13.83,20900.0,8.6547,8.6672,8.6484,8.6672,20900.0
2009-04-02 13:55:00,13.82,13.83,13.76,13.77,95400.0,8.6609,8.6672,8.6233,8.6296,95400.0
2009-04-02 14:00:00,13.77,13.8,13.74,13.8,67600.0,8.6296,8.6484,8.6108,8.6484,67600.0
2009-04-02 14:05:00,13.8,13.82,13.76,13.78,69200.0,8.6484,8.6609,8.6233,8.6359,69200.0
2009-04-02 14:10:00,13.79,13.79,13.75,13.77,50600.0,8.6421,8.6421,8.6171,8.6296,50600.0
2009-04-02 14:15:00,13.78,13.78,13.74,13.76,33700.0,8.6359,8.6359,8.6108,8.6233,33700.0
2009-04-02 14:20:00,13.76,13.81,13.76,13.79,41900.0,8.6233,8.6547,8.6233,8.6421,41900.0
2009-04-02 14:25:00,13.78,13.83,13.78,13.82,134200.0,8.6359,8.6672,8.6359,8.6609,134200.0
2009-04-02 14:30:00,13.81,13.86,13.81,13.83,107200.0,8.6547,8.686,8.6547,8.6672,107200.0
2009-04-02 14:35:00,13.83,13.85,13.81,13.82,119900.0,8.6672,8.6797,8.6547,8.6609,119900.0
2009-04-02 14:40:00,13.82,13.82,13.8,13.8,131500.0,8.6609,8.6609,8.6484,8.6484,131500.0
2009-04-02 14:45:00,13.8,13.81,13.78,13.78,107000.0,8.6484,8.6547,8.6359,8.6359,107000.0
2009-04-02 14:50:00,13.78,13.79,13.73,13.73,71500.0,8.6359,8.6421,8.6045,8.6045,71500.0
2009-04-02 14:55:00,13.72,13.77,13.71,13.75,59200.0,8.5983,8.6296,8.592,8.6171,59200.0
2009-04-02 15:00:00,13.76,13.78,13.74,13.76,103900.0,8.6233,8.6359,8.6108,8.6233,103900.0
2009-04-02 15:05:00,13.76,13.77,13.69,13.72,83100.0,8.6233,8.6296,8.5795,8.5983,83100.0
2009-04-02 15:10:00,13.72,13.74,13.7,13.73,95500.0,8.5983,8.6108,8.5857,8.6045,95500.0
2009-04-02 15:15:00,13.74,13.77,13.7,13.71,159700.0,8.6108,8.6296,8.5857,8.592,159700.0
2009-04-02 15:20:00,13.71,13.74,13.69,13.73,214600.0,8.592,8.6108,8.5795,8.6045,214600.0
2009-04-02 15:25:00,13.73,13.79,13.72,13.78,90100.0,8.6045,8.6421,8.5983,8.6359,90100.0
2009-04-02 15:30:00,13.78,13.81,13.77,13.8,262100.0,8.6359,8.6547,8.6296,8.6484,262100.0
2009-04-02 15:35:00,13.8,13.83,13.74,13.76,220000.0,8.6484,8.6672,8.6108,8.6233,220000.0
2009-04-02 15:40:00,13.76,13.83,13.76,13.81,432400.0,8.6233,8.6672,8.6233,8.6547,432400.0
2009-04-02 15:45:00,13.81,13.84,13.79,13.82,271600.0,8.6547,8.6735,8.6421,8.6609,271600.0
2009-04-02 15:50:00,13.82,13.83,13.77,13.77,449500.0,8.6609,8.6672,8.6296,8.6296,449500.0
2009-04-02 15:55:00,13.77,13.77,13.7,13.71,583100.0,8.6296,8.6296,8.5857,8.592,583100.0
2009-04-03 09:30:00,13.6,13.73,13.55,13.56,116300.0,8.5231,8.6045,8.4917,8.498,116300.0
2009-04-03 09:35:00,13.56,13.61,13.37,13.41,143000.0,8.498,8.5293,8.3789,8.404,143000.0
2009-04-03 09:40:00,13.41,13.51,13.35,13.51,89300.0,8.404,8.4667,8.3664,8.4667,89300.0
2009-04-03 09:45:00,13.51,13.52,13.43,13.5,96800.0,8.4667,8.4729,8.4165,8.4604,96800.0
2009-04-03 09:50:00,13.5,13.56,13.47,13.54,47600.0,8.4604,8.498,8.4416,8.4855,47600.0
2009-04-03 09:55:00,13.53,13.61,13.53,13.6,35800.0,8.4792,8.5293,8.4792,8.5231,35800.0
2009-04-03 10:00:00,13.6,13.61,13.52,13.55,78200.0,8.5231,8.5293,8.4729,8.4917,78200.0
2009-04-03 10:05:00,13.55,13.61,13.54,13.59,54400.0,8.4917,8.5293,8.4855,8.5168,54400.0
2009-04-03 10:10:00,13.58,13.6,13.56,13.57,42000.0,8.5105,8.5231,8.498,8.5043,42000.0
2009-04-03 10:15:00,13.58,13.6,13.55,13.56,33700.0,8.5105,8.5231,8.4917,8.498,33700.0
2009-04-03 10:20:00,13.55,13.6,13.55,13.59,32200.0,8.4917,8.5231,8.4917,8.5168,32200.0
2009-04-03 10:25:00,13.59,13.62,13.58,13.6,39500.0,8.5168,8.5356,8.5105,8.5231,39500.0
2009-04-03 10:30:00,13.6,13.62,13.57,13.59,24100.0,8.5231,8.5356,8.5043,8.5168,24100.0
2009-04-03 10:35:00,13.58,13.61,13.57,13.61,17400.0,8.5105,8.5293,8.5043,8.5293,17400.0
2009-04-03 10:40:00,13.61,13.64,13.58,13.59,42700.0,8.5293,8.5481,8.5105,8.5168,42700.0
2009-04-03 10:45:00,13.58,13.61,13.56,13.59,127600.0,8.5105,8.5293,8.498,8.5168,127600.0
2009-04-03 10:50:00,13.6,13.67,13.6,13.66,30900.0,8.5231,8.5669,8.5231,8.5607,30900.0
2009-04-03 10:55:00,13.66,13.66,13.63,13.65,20400.0,8.5607,8.5607,8.5419,8.5544,20400.0
2009-04-03 11:00:00,13.65,13.66,13.63,13.63,20500.0,8.5544,8.5607,8.5419,8.5419,20500.0
2009-04-03 11:05:00,13.63,13.64,13.6,13.64,27100.0,8.5419,8.5481,8.5231,8.5481,27100.0
2009-04-03 11:10:00,13.63,13.63,13.61,13.62,10800.0,8.5419,8.5419,8.5293,8.5356,10800.0
2009-04-03 11:15:00,13.62,13.65,13.61,13.64,45400.0,8.5356,8.5544,8.5293,8.5481,45400.0
2009-04-03 11:20:00,13.64,13.64,13.6,13.61,24900.0,8.5481,8.5481,8.5231,8.5293,24900.0
2009-04-03 11:25:00,13.61,13.63,13.59,13.62,53900.0,8.5293,8.5419,8.5168,8.5356,53900.0
2009-04-03 11:30:00,13.62,13.64,13.61,13.63,33300.0,8.5356,8.5481,8.5293,8.5419,33300.0
2009-04-03 11:35:00,13.63,13.65,13.62,13.63,33500.0,8.5419,8.5544,8.5356,8.5419,33500.0
2009-04-03 11:40:00,13.62,13.65,13.62,13.63,27400.0,8.5356,8.5544,8.5356,8.5419,27400.0
2009-04-03 11:45:00,13.64,13.64,13.61,13.62,31900.0,8.5481,8.5481,8.5293,8.5356,31900.0
2009-04-03 11:50:00,13.61,13.64,13.6,13.6,53800.0,8.5293,8.5481,8.5231,8.5231,53800.0
2009-04-03 11:55:00,13.6,13.61,13.57,13.58,44100.0,8.5231,8.5293,8.5043,8.5105,44100.0
2009-04-03 12:00:00,13.58,13.63,13.58,13.61,40200.0,8.5105,8.5419,8.5105,8.5293,40200.0
2009-04-03 12:05:00,13.6,13.61,13.57,13.58,40500.0,8.5231,8.5293,8.5043,8.5105,40500.0
2009-04-03 12:10:00,13.57,13.58,13.55,13.58,38500.0,8.5043,8.5105,8.4917,8.5105,38500.0
2009-04-03 12:15:00,13.58,13.61,13.57,13.57,55500.0,8.5105,8.5293,8.5043,8.5043,55500.0
2009-04-03 12:20:00,13.58,13.58,13.55,13.57,34000.0,8.5105,8.5105,8.4917,8.5043,34000.0
2009-04-03 12:25:00,13.57,13.58,13.55,13.58,29800.0,8.5043,8.5105,8.4917,8.5105,29800.0
2009-04-03 12:30:00,13.58,13.58,13.54,13.56,44800.0,8.5105,8.5105,8.4855,8.498,44800.0
2009-04-03 12:35:00,13.56,13.59,13.54,13.54,39400.0,8.498,8.5168,8.4855,8.4855,39400.0
2009-04-03 12:40:00,13.54,13.56,13.54,13.55,24300.0,8.4855,8.498,8.4855,8.4917,24300.0
2009-04-03 12:45:00,13.56,13.56,13.49,13.5,41900.0,8.498,8.498,8.4541,8.4604,41900.0
2009-04-03 12:50:00,13.5,13.51,13.49,13.51,17800.0,8.4604,8.4667,8.4541,8.4667,17800.0
2009-04-03 12:55:00,13.51,13.53,13.5,13.53,19500.0,8.4667,8.4792,8.4604,8.4792,19500.0
2009-04-03 13:00:00,13.53,13.55,13.52,13.55,16200.0,8.4792,8.4917,8.4729,8.4917,16200.0
2009-04-03 13:05:00,13.54,13.55,13.51,13.53,94000.0,8.4855,8.4917,8.4667,8.4792,94000.0
2009-04-03 13:10:00,13.53,13.54,13.52,13.53,28800.0,8.4792,8.4855,8.4729,8.4792,28800.0
2009-04-03 13:15:00,13.52,13.55,13.52,13.55,43300.0,8.4729,8.4917,8.4729,8.4917,43300.0
2009-04-03 13:20:00,13.54,13.55,13.54,13.54,19700.0,8.4855,8.4917,8.4855,8.4855,19700.0
2009-04-03 13:25:00,13.54,13.56,13.53,13.55,52300.0,8.4855,8.498,8.4792,8.4917,52300.0
2009-04-03 13:30:00,13.55,13.56,13.54,13.54,52400.0,8.4917,8.498,8.4855,8.4855,52400.0
2009-04-03 13:35:00,13.54,13.56,13.53,13.53,40800.0,8.4855,8.498,8.4792,8.4792,40800.0
2009-04-03 13:40:00,13.53,13.54,13.51,13.52,34400.0,8.4792,8.4855,8.4667,8.4729,34400.0
2009-04-03 13:45:00,13.53,13.54,13.52,13.54,21200.0,8.4792,8.4855,8.4729,8.4855,21200.0
2009-04-03 13:50:00,13.53,13.59,13.53,13.57,64100.0,8.4792,8.5168,8.4792,8.5043,64100.0
2009-04-03 13:55:00,13.58,13.58,13.54,13.55,49100.0,8.5105,8.5105,8.4855,8.4917,49100.0
2009-04-03 14:00:00,13.55,13.59,13.55,13.57,59100.0,8.4917,8.5168,8.4917,8.5043,59100.0
2009-04-03 14:05:00,13.56,13.58,13.54,13.55,30200.0,8.498,8.5105,8.4855,8.4917,30200.0
2009-04-03 14:10:00,13.56,13.57,13.54,13.57,36300.0,8.498,8.5043,8.4855,8.5043,36300.0
2009-04-03 14:15:00,13.56,13.57,13.55,13.56,24800.0,8.498,8.5043,8.4917,8.498,24800.0
2009-04-03 14:20:00,13.56,13.56,13.53,13.54,34600.0,8.498,8.498,8.4792,8.4855,34600.0
2009-04-03 14:25:00,13.53,13.61,13.53,13.6,77700.0,8.4792,8.5293,8.4792,8.5231,77700.0
2009-04-03 14:30:00,13.6,13.61,13.59,13.6,44400.0,8.5231,8.5293,8.5168,8.5231,44400.0
2009-04-03 14:35:00,13.6,13.65,13.59,13.6,84000.0,8.5231,8.5544,8.5168,8.5231,84000.0
2009-04-03 14:40:00,13.59,13.6,13.57,13.57,59200.0,8.5168,8.5231,8.5043,8.5043,59200.0
2009-04-03 14:45:00,13.57,13.6,13.55,13.56,56700.0,8.5043,8.5231,8.4917,8.498,56700.0
2009-04-03 14:50:00,13.56,13.58,13.56,13.58,31200.0,8.498,8.5105,8.498,8.5105,31200.0
2009-04-03 14:55:00,13.57,13.64,13.57,13.63,59600.0,8.5043,8.5481,8.5043,8.5419,59600.0
2009-04-03 15:00:00,13.63,13.64,13.59,13.59,86700.0,8.5419,8.5481,8.5168,8.5168,86700.0
2009-04-03 15:05:00,13.58,13.59,13.52,13.54,70100.0,8.5105,8.5168,8.4729,8.4855,70100.0
2009-04-03 15:10:00,13.55,13.57,13.55,13.57,34400.0,8.4917,8.5043,8.4917,8.5043,34400.0
2009-04-03 15:15:00,13.57,13.58,13.53,13.58,63000.0,8.5043,8.5105,8.4792,8.5105,63000.0
2009-04-03 15:20:00,13.57,13.6,13.55,13.6,55500.0,8.5043,8.5231,8.4917,8.5231,55500.0
2009-04-03 15:25:00,13.6,13.6,13.52,13.55,88400.0,8.5231,8.5231,8.4729,8.4917,88400.0
2009-04-03 15:30:00,13.54,13.55,13.5,13.53,99600.0,8.4855,8.4917,8.4604,8.4792,99600.0
2009-04-03 15:35:00,13.53,13.54,13.48,13.52,80400.0,8.4792,8.4855,8.4479,8.4729,80400.0
2009-04-03 15:40:00,13.51,13.64,13.51,13.61,153900.0,8.4667,8.5481,8.4667,8.5293,153900.0
2009-04-03 15:45:00,13.61,13.62,13.6,13.62,126800.0,8.5293,8.5356,8.5231,8.5356,126800.0
2009-04-03 15:50:00,13.62,13.7,13.61,13.7,258000.0,8.5356,8.5857,8.5293,8.5857,258000.0
2009-04-03 15:55:00,13.7,13.84,13.7,13.82,723100.0,8.5857,8.6735,8.5857,8.6609,723100.0
2009-04-06 09:30:00,13.32,13.59,12.21,13.52,89100.0,8.3476,8.5168,7.652,8.4729,89100.0
2009-04-06 09:35:00,13.51,13.58,13.49,13.56,82100.0,8.4667,8.5105,8.4541,8.498,82100.0
2009-04-06 09:40:00,13.56,13.68,13.56,13.58,84200.0,8.498,8.5732,8.498,8.5105,84200.0
2009-04-06 09:45:00,13.58,13.59,13.54,13.55,38300.0,8.5105,8.5168,8.4855,8.4917,38300.0
2009-04-06 09:50:00,13.55,13.69,13.55,13.69,87800.0,8.4917,8.5795,8.4917,8.5795,87800.0
2009-04-06 09:55:00,13.7,13.72,13.67,13.68,33900.0,8.5857,8.5983,8.5669,8.5732,33900.0
2009-04-06 10:00:00,13.68,13.75,13.66,13.74,50900.0,8.5732,8.6171,8.5607,8.6108,50900.0
2009-04-06 10:05:00,13.74,13.8,13.73,13.8,55500.0,8.6108,8.6484,8.6045,8.6484,55500.0
2009-04-06 10:10:00,13.8,13.81,13.74,13.76,44200.0,8.6484,8.6547,8.6108,8.6233,44200.0
2009-04-06 10:15:00,13.77,13.77,13.7,13.72,32000.0,8.6296,8.6296,8.5857,8.5983,32000.0
2009-04-06 10:20:00,13.72,13.72,13.67,13.7,77300.0,8.5983,8.5983,8.5669,8.5857,77300.0
2009-04-06 10:25:00,13.69,13.74,13.67,13.68,36000.0,8.5795,8.6108,8.5669,8.5732,36000.0
2009-04-06 10:30:00,13.68,13.68,13.62,13.63,45500.0,8.5732,8.5732,8.5356,8.5419,45500.0
2009-04-06 10:35:00,13.62,13.64,13.61,13.62,26500.0,8.5356,8.5481,8.5293,8.5356,26500.0
2009-04-06 10:40:00,13.61,13.66,13.61,13.64,51200.0,8.5293,8.5607,8.5293,8.5481,51200.0
2009-04-06 10:45:00,13.64,13.68,13.61,13.68,41700.0,8.5481,8.5732,8.5293,8.5732,41700.0
2009-04-06 10:50:00,13.67,13.71,13.67,13.69,46200.0,8.5669,8.592,8.5669,8.5795,46200.0
2009-04-06 10:55:00,13.68,13.73,13.66,13.71,72700.0,8.5732,8.6045,8.5607,8.592,72700.0
2009-04-06 11:00:00,13.71,13.72,13.68,13.68,41700.0,8.592,8.5983,8.5732,8.5732,41700.0
2009-04-06 11:05:00,13.68,13.69,13.66,13.68,30100.0,8.5732,8.5795,8.5607,8.5732,30100.0
2009-04-06 11:10:00,13.69,13.69,13.66,13.68,19300.0,8.5795,8.5795,8.5607,8.5732,19300.0
2009-04-06 11:15:00,13.69,13.72,13.68,13.72,40100.0,8.5795,8.5983,8.5732,8.5983,40100.0
2009-04-06 11:20:00,13.72,13.72,13.68,13.69,29100.0,8.5983,8.5983,8.5732,8.5795,29100.0
2009-04-06 11:25:00,13.69,13.75,13.68,13.75,44000.0,8.5795,8.6171,8.5732,8.6171,44000.0
2009-04-06 11:30:00,13.76,13.76,13.74,13.75,27700.0,8.6233,8.6233,8.6108,8.6171,27700.0
2009-04-06 11:35:00,13.74,13.75,13.7,13.71,55900.0,8.6108,8.6171,8.5857,8.592,55900.0
2009-04-06 11:40:00,13.71,13.72,13.67,13.68,28900.0,8.592,8.5983,8.5669,8.5732,28900.0
2009-04-06 11:45:00,13.69,13.69,13.67,13.69,12300.0,8.5795,8.5795,8.5669,8.5795,12300.0
2009-04-06 11:50:00,13.68,13.69,13.67,13.67,20300.0,8.5732,8.5795,8.5669,8.5669,20300.0
2009-04-06 11:55:00,13.67,13.69,13.67,13.68,21200.0,8.5669,8.5795,8.5669,8.5732,21200.0
2009-04-06 12:00:00,13.69,13.69,13.67,13.67,20700.0,8.5795,8.5795,8.5669,8.5669,20700.0
2009-04-06 12:05:00,13.67,13.68,13.67,13.67,6200.0,8.5669,8.5732,8.5669,8.5669,6200.0
2009-04-06 12:10:00,13.67,13.68,13.66,13.67,21000.0,8.5669,8.5732,8.5607,8.5669,21000.0
2009-04-06 12:15:00,13.66,13.67,13.65,13.65,43800.0,8.5607,8.5669,8.5544,8.5544,43800.0
2009-04-06 12:20:00,13.65,13.66,13.65,13.66,9600.0,8.5544,8.5607,8.5544,8.5607,9600.0
2009-04-06 12:25:00,13.66,13.67,13.65,13.67,26300.0,8.5607,8.5669,8.5544,8.5669,26300.0
2009-04-06 12:30:00,13.66,13.68,13.65,13.65,48800.0,8.5607,8.5732,8.5544,8.5544,48800.0
2009-04-06 12:35:00,13.65,13.66,13.65,13.66,1600.0,8.5544,8.5607,8.5544,8.5607,1600.0
2009-04-06 12:40:00,13.65,13.69,13.65,13.69,21300.0,8.5544,8.5795,8.5544,8.5795,21300.0
2009-04-06 12:45:00,13.68,13.69,13.67,13.68,32200.0,8.5732,8.5795,8.5669,8.5732,32200.0
2009-04-06 12:50:00,13.67,13.73,13.67,13.73,20200.0,8.5669,8.6045,8.5669,8.6045,20200.0
2009-04-06 12:55:00,13.72,13.75,13.72,13.75,20300.0,8.5983,8.6171,8.5983,8.6171,20300.0
2009-04-06 13:00:00,13.75,13.79,13.75,13.75,29200.0,8.6171,8.6421,8.6171,8.6171,29200.0
2009-04-06 13:05:00,13.75,13.77,13.75,13.75,12300.0,8.6171,8.6296,8.6171,8.6171,12300.0
2009-04-06 13:10:00,13.75,13.79,13.75,13.79,16200.0,8.6171,8.6421,8.6171,8.6421,16200.0
2009-04-06 13:15:00,13.78,13.79,13.72,13.72,16300.0,8.6359,8.6421,8.5983,8.5983,16300.0
2009-04-06 13:20:00,13.72,13.76,13.72,13.75,25900.0,8.5983,8.6233,8.5983,8.6171,25900.0
2009-04-06 13:25:00,13.75,13.75,13.68,13.68,40100.0,8.6171,8.6171,8.5732,8.5732,40100.0
2009-04-06 13:30:00,13.68,13.69,13.66,13.68,19300.0,8.5732,8.5795,8.5607,8.5732,19300.0
2009-04-06 13:35:00,13.68,13.69,13.66,13.66,15200.0,8.5732,8.5795,8.5607,8.5607,15200.0
2009-04-06 13:40:00,13.67,13.69,13.66,13.69,23200.0,8.5669,8.5795,8.5607,8.5795,23200.0
2009-04-06 13:45:00,13.68,13.72,13.68,13.72,24900.0,8.5732,8.5983,8.5732,8.5983,24900.0
2009-04-06 13:50:00,13.71,13.71,13.69,13.69,21000.0,8.592,8.592,8.5795,8.5795,21000.0
2009-04-06 13:55:00,13.69,13.72,13.68,13.72,24500.0,8.5795,8.5983,8.5732,8.5983,24500.0
2009-04-06 14:00:00,13.71,13.75,13.69,13.7,39900.0,8.592,8.6171,8.5795,8.5857,39900.0
2009-04-06 14:05:00,13.7,13.73,13.7,13.7,29600.0,8.5857,8.6045,8.5857,8.5857,29600.0
2009-04-06 14:10:00,13.7,13.72,13.68,13.71,38200.0,8.5857,8.5983,8.5732,8.592,38200.0
2009-04-06 14:15:00,13.71,13.73,13.68,13.73,40200.0,8.592,8.6045,8.5732,8.6045,40200.0
2009-04-06 14:20:00,13.73,13.76,13.72,13.76,37200.0,8.6045,8.6233,8.5983,8.6233,37200.0
2009-04-06 14:25:00,13.75,13.77,13.74,13.77,49200.0,8.6171,8.6296,8.6108,8.6296,49200.0
2009-04-06 14:30:00,13.77,13.78,13.7,13.72,98800.0,8.6296,8.6359,8.5857,8.5983,98800.0
2009-04-06 14:35:00,13.72,13.73,13.7,13.71,30300.0,8.5983,8.6045,8.5857,8.592,30300.0
2009-04-06 14:40:00,13.71,13.73,13.7,13.73,35200.0,8.592,8.6045,8.5857,8.6045,35200.0
2009-04-06 14:45:00,13.73,13.78,13.7,13.77,73100.0,8.6045,8.6359,8.5857,8.6296,73100.0
2009-04-06 14:50:00,13.77,13.84,13.77,13.83,84200.0,8.6296,8.6735,8.6296,8.6672,84200.0
2009-04-06 14:55:00,13.82,13.83,13.78,13.78,38100.0,8.6609,8.6672,8.6359,8.6359,38100.0
2009-04-06 15:00:00,13.78,13.79,13.75,13.77,41200.0,8.6359,8.6421,8.6171,8.6296,41200.0
2009-04-06 15:05:00,13.77,13.79,13.71,13.73,47100.0,8.6296,8.6421,8.592,8.6045,47100.0
2009-04-06 15:10:00,13.73,13.75,13.72,13.74,96000.0,8.6045,8.6171,8.5983,8.6108,96000.0
2009-04-06 15:15:00,13.74,13.88,13.74,13.85,212700.0,8.6108,8.6985,8.6108,8.6797,212700.0
2009-04-06 15:20:00,13.84,13.9,13.82,13.85,178100.0,8.6735,8.7111,8.6609,8.6797,178100.0
2009-04-06 15:25:00,13.86,13.89,13.79,13.82,107400.0,8.686,8.7048,8.6421,8.6609,107400.0
2009-04-06 15:30:00,13.81,13.85,13.79,13.83,98000.0,8.6547,8.6797,8.6421,8.6672,98000.0
2009-04-06 15:35:00,13.82,13.83,13.76,13.77,113300.0,8.6609,8.6672,8.6233,8.6296,113300.0
2009-04-06 15:40:00,13.77,13.82,13.77,13.8,128400.0,8.6296,8.6609,8.6296,8.6484,128400.0
2009-04-06 15:45:00,13.8,13.82,13.78,13.81,89200.0,8.6484,8.6609,8.6359,8.6547,89200.0
2009-04-06 15:50:00,13.81,13.87,13.81,13.85,132300.0,8.6547,8.6923,8.6547,8.6797,132300.0
2009-04-06 15:55:00,13.86,13.87,13.82,13.82,296900.0,8.686,8.6923,8.6609,8.6609,296900.0
2009-04-07 09:30:00,13.53,13.64,13.46,13.52,52800.0,8.4792,8.5481,8.4353,8.4729,52800.0
2009-04-07 09:35:00,13.57,13.67,13.47,13.61,84100.0,8.5043,8.5669,8.4416,8.5293,84100.0
2009-04-07 09:40:00,13.62,13.67,13.58,13.65,61400.0,8.5356,8.5669,8.5105,8.5544,61400.0
2009-04-07 09:45:00,13.64,13.7,13.62,13.68,59600.0,8.5481,8.5857,8.5356,8.5732,59600.0
2009-04-07 09:50:00,13.69,13.75,13.69,13.71,50800.0,8.5795,8.6171,8.5795,8.592,50800.0
2009-04-07 09:55:00,13.71,13.79,13.7,13.77,46200.0,8.592,8.6421,8.5857,8.6296,46200.0
2009-04-07 10:00:00,13.77,13.79,13.73,13.73,52600.0,8.6296,8.6421,8.6045,8.6045,52600.0
2009-04-07 10:05:00,13.74,13.82,13.74,13.81,53800.0,8.6108,8.6609,8.6108,8.6547,53800.0
2009-04-07 10:10:00,13.81,13.85,13.8,13.83,55900.0,8.6547,8.6797,8.6484,8.6672,55900.0
2009-04-07 10:15:00,13.82,13.83,13.79,13.8,37600.0,8.6609,8.6672,8.6421,8.6484,37600.0
2009-04-07 10:20:00,13.81,13.84,13.75,13.77,86200.0,8.6547,8.6735,8.6171,8.6296,86200.0
2009-04-07 10:25:00,13.76,13.8,13.75,13.78,73700.0,8.6233,8.6484,8.6171,8.6359,73700.0
2009-04-07 10:30:00,13.78,13.85,13.78,13.85,49500.0,8.6359,8.6797,8.6359,8.6797,49500.0
2009-04-07 10:35:00,13.84,13.91,13.84,13.9,64600.0,8.6735,8.7173,8.6735,8.7111,64600.0
2009-04-07 10:40:00,13.9,13.9,13.87,13.88,36600.0,8.7111,8.7111,8.6923,8.6985,36600.0
2009-04-07 10:45:00,13.88,13.94,13.88,13.93,63500.0,8.6985,8.7362,8.6985,8.7299,63500.0
2009-04-07 10:50:00,13.93,13.93,13.9,13.91,20200.0,8.7299,8.7299,8.7111,8.7173,20200.0
2009-04-07 10:55:00,13.92,13.93,13.86,13.86,24100.0,8.7236,8.7299,8.686,8.686,24100.0
2009-04-07 11:00:00,13.86,13.92,13.85,13.9,26500.0,8.686,8.7236,8.6797,8.7111,26500.0
2009-04-07 11:05:00,13.91,13.91,13.85,13.85,21000.0,8.7173,8.7173,8.6797,8.6797,21000.0
2009-04-07 11:10:00,13.86,13.88,13.85,13.85,27000.0,8.686,8.6985,8.6797,8.6797,27000.0
2009-04-07 11:15:00,13.85,13.85,13.83,13.84,10900.0,8.6797,8.6797,8.6672,8.6735,10900.0
2009-04-07 11:20:00,13.84,13.88,13.83,13.87,28700.0,8.6735,8.6985,8.6672,8.6923,28700.0
2009-04-07 11:25:00,13.86,13.89,13.85,13.89,26900.0,8.686,8.7048,8.6797,8.7048,26900.0
2009-04-07 11:30:00,13.88,13.93,13.87,13.92,67100.0,8.6985,8.7299,8.6923,8.7236,67100.0
2009-04-07 11:35:00,13.91,13.91,13.87,13.89,35900.0,8.7173,8.7173,8.6923,8.7048,35900.0
2009-04-07 11:40:00,13.88,13.88,13.85,13.85,26200.0,8.6985,8.6985,8.6797,8.6797,26200.0
2009-04-07 11:45:00,13.85,13.86,13.83,13.84,27200.0,8.6797,8.686,8.6672,8.6735,27200.0
2009-04-07 11:50:00,13.85,13.87,13.85,13.86,29500.0,8.6797,8.6923,8.6797,8.686,29500.0
2009-04-07 11:55:00,13.86,13.88,13.86,13.86,8700.0,8.686,8.6985,8.686,8.686,8700.0
2009-04-07 12:00:00,13.86,13.91,13.86,13.9,21800.0,8.686,8.7173,8.686,8.7111,21800.0
2009-04-07 12:05:00,13.9,13.94,13.89,13.94,24000.0,8.7111,8.7362,8.7048,8.7362,24000.0
2009-04-07 12:10:00,13.93,14.0,13.93,13.99,77300.0,8.7299,8.7738,8.7299,8.7675,77300.0
2009-04-07 12:15:00,13.99,13.99,13.96,13.96,20600.0,8.7675,8.7675,8.7487,8.7487,20600.0
2009-04-07 12:20:00,13.97,13.98,13.94,13.94,51800.0,8.755,8.7612,8.7362,8.7362,51800.0
2009-04-07 12:25:00,13.94,13.94,13.9,13.9,35000.0,8.7362,8.7362,8.7111,8.7111,35000.0
2009-04-07 12:30:00,13.9,13.93,13.9,13.92,12500.0,8.7111,8.7299,8.7111,8.7236,12500.0
2009-04-07 12:35:00,13.92,13.93,13.89,13.89,25800.0,8.7236,8.7299,8.7048,8.7048,25800.0
2009-04-07 12:40:00,13.9,13.92,13.89,13.92,37800.0,8.7111,8.7236,8.7048,8.7236,37800.0
2009-04-07 12:45:00,13.91,13.94,13.91,13.93,39700.0,8.7173,8.7362,8.7173,8.7299,39700.0
2009-04-07 12:50:00,13.92,13.95,13.92,13.94,28000.0,8.7236,8.7424,8.7236,8.7362,28000.0
2009-04-07 12:55:00,13.94,13.94,13.9,13.9,48900.0,8.7362,8.7362,8.7111,8.7111,48900.0
2009-04-07 13:00:00,13.9,13.91,13.86,13.86,19900.0,8.7111,8.7173,8.686,8.686,19900.0
2009-04-07 13:05:00,13.86,13.86,13.85,13.85,8300.0,8.686,8.686,8.6797,8.6797,8300.0
2009-04-07 13:10:00,13.86,13.88,13.85,13.86,28400.0,8.686,8.6985,8.6797,8.686,28400.0
2009-04-07 13:15:00,13.86,13.87,13.84,13.86,31900.0,8.686,8.6923,8.6735,8.686,31900.0
2009-04-07 13:20:00,13.87,13.87,13.84,13.85,20300.0,8.6923,8.6923,8.6735,8.6797,20300.0
2009-04-07 13:25:00,13.85,13.85,13.84,13.84,19600.0,8.6797,8.6797,8.6735,8.6735,19600.0
2009-04-07 13:30:00,13.84,13.84,13.82,13.83,30600.0,8.6735,8.6735,8.6609,8.6672,30600.0
2009-04-07 13:35:00,13.83,13.84,13.83,13.84,12700.0,8.6672,8.6735,8.6672,8.6735,12700.0
2009-04-07 13:40:00,13.85,13.87,13.84,13.86,33900.0,8.6797,8.6923,8.6735,8.686,33900.0
2009-04-07 13:45:00,13.86,13.86,13.84,13.84,21900.0,8.686,8.686,8.6735,8.6735,21900.0
2009-04-07 13:50:00,13.85,13.86,13.83,13.86,14900.0,8.6797,8.686,8.6672,8.686,14900.0
2009-04-07 13:55:00,13.86,13.86,13.85,13.85,7600.0,8.686,8.686,8.6797,8.6797,7600.0
2009-04-07 14:00:00,13.85,13.86,13.82,13.82,24000.0,8.6797,8.686,8.6609,8.6609,24000.0
2009-04-07 14:05:00,13.82,13.82,13.79,13.8,58900.0,8.6609,8.6609,8.6421,8.6484,58900.0
2009-04-07 14:10:00,13.79,13.81,13.79,13.81,34200.0,8.6421,8.6547,8.6421,8.6547,34200.0
2009-04-07 14:15:00,13.81,13.81,13.77,13.78,43200.0,8.6547,8.6547,8.6296,8.6359,43200.0
2009-04-07 14:20:00,13.78,13.79,13.75,13.76,31500.0,8.6359,8.6421,8.6171,8.6233,31500.0
2009-04-07 14:25:00,13.77,13.8,13.75,13.8,24900.0,8.6296,8.6484,8.6171,8.6484,24900.0
2009-04-07 14:30:00,13.8,13.8,13.78,13.8,42000.0,8.6484,8.6484,8.6359,8.6484,42000.0
2009-04-07 14:35:00,13.79,13.8,13.77,13.77,25200.0,8.6421,8.6484,8.6296,8.6296,25200.0
2009-04-07 14:40:00,13.77,13.8,13.77,13.78,37900.0,8.6296,8.6484,8.6296,8.6359,37900.0
2009-04-07 14:45:00,13.78,13.79,13.77,13.78,30600.0,8.6359,8.6421,8.6296,8.6359,30600.0
2009-04-07 14:50:00,13.78,13.81,13.77,13.79,55100.0,8.6359,8.6547,8.6296,8.6421,55100.0
2009-04-07 14:55:00,13.79,13.8,13.78,13.79,22300.0,8.6421,8.6484,8.6359,8.6421,22300.0
2009-04-07 15:00:00,13.8,13.8,13.72,13.74,92500.0,8.6484,8.6484,8.5983,8.6108,92500.0
2009-04-07 15:05:00,13.74,13.76,13.72,13.76,55200.0,8.6108,8.6233,8.5983,8.6233,55200.0
2009-04-07 15:10:00,13.76,13.81,13.76,13.79,63700.0,8.6233,8.6547,8.6233,8.6421,63700.0
2009-04-07 15:15:00,13.79,13.81,13.79,13.8,56000.0,8.6421,8.6547,8.6421,8.6484,56000.0
2009-04-07 15:20:00,13.8,13.81,13.77,13.78,27600.0,8.6484,8.6547,8.6296,8.6359,27600.0
2009-04-07 15:25:00,13.78,13.8,13.75,13.75,43700.0,8.6359,8.6484,8.6171,8.6171,43700.0
2009-04-07 15:30:00,13.75,13.81,13.75,13.81,58600.0,8.6171,8.6547,8.6171,8.6547,58600.0
2009-04-07 15:35:00,13.8,13.81,13.74,13.8,72000.0,8.6484,8.6547,8.6108,8.6484,72000.0
2009-04-07 15:40:00,13.79,13.8,13.75,13.78,134200.0,8.6421,8.6484,8.6171,8.6359,134200.0
2009-04-07 15:45:00,13.78,13.8,13.75,13.76,109100.0,8.6359,8.6484,8.6171,8.6233,109100.0
2009-04-07 15:50:00,13.75,13.77,13.69,13.69,201600.0,8.6171,8.6296,8.5795,8.5795,201600.0
2009-04-07 15:55:00,13.69,13.7,13.57,13.57,680700.0,8.5795,8.5857,8.5043,8.5043,680700.0
2009-04-08 09:30:00,13.7,13.84,13.7,13.78,54500.0,8.5857,8.6735,8.5857,8.6359,54500.0
2009-04-08 09:35:00,13.78,13.9,13.76,13.87,50300.0,8.6359,8.7111,8.6233,8.6923,50300.0
2009-04-08 09:40:00,13.87,13.9,13.82,13.89,39000.0,8.6923,8.7111,8.6609,8.7048,39000.0
2009-04-08 09:45:00,13.89,13.9,13.83,13.84,39700.0,8.7048,8.7111,8.6672,8.6735,39700.0
2009-04-08 09:50:00,13.84,13.84,13.79,13.8,60200.0,8.6735,8.6735,8.6421,8.6484,60200.0
2009-04-08 09:55:00,13.8,13.81,13.78,13.79,44500.0,8.6484,8.6547,8.6359,8.6421,44500.0
2009-04-08 10:00:00,13.79,13.81,13.77,13.77,45000.0,8.6421,8.6547,8.6296,8.6296,45000.0
2009-04-08 10:05:00,13.77,13.8,13.75,13.77,34600.0,8.6296,8.6484,8.6171,8.6296,34600.0
2009-04-08 10:10:00,13.77,13.86,13.77,13.86,49800.0,8.6296,8.686,8.6296,8.686,49800.0
2009-04-08 10:15:00,13.86,13.88,13.82,13.83,33800.0,8.686,8.6985,8.6609,8.6672,33800.0
2009-04-08 10:20:00,13.82,13.84,13.81,13.82,32400.0,8.6609,8.6735,8.6547,8.6609,32400.0
2009-04-08 10:25:00,13.82,13.83,13.78,13.78,24800.0,8.6609,8.6672,8.6359,8.6359,24800.0
2009-04-08 10:30:00,13.79,13.86,13.78,13.85,29900.0,8.6421,8.686,8.6359,8.6797,29900.0
2009-04-08 10:35:00,13.86,13.86,13.83,13.84,33700.0,8.686,8.686,8.6672,8.6735,33700.0
2009-04-08 10:40:00,13.85,13.92,13.84,13.92,28100.0,8.6797,8.7236,8.6735,8.7236,28100.0
2009-04-08 10:45:00,13.91,13.93,13.91,13.93,24900.0,8.7173,8.7299,8.7173,8.7299,24900.0
2009-04-08 10:50:00,13.92,13.93,13.91,13.93,51100.0,8.7236,8.7299,8.7173,8.7299,51100.0
2009-04-08 10:55:00,13.93,13.95,13.92,13.92,42200.0,8.7299,8.7424,8.7236,8.7236,42200.0
2009-04-08 11:00:00,13.91,13.93,13.9,13.9,73700.0,8.7173,8.7299,8.7111,8.7111,73700.0
2009-04-08 11:05:00,13.91,13.93,13.9,13.93,12600.0,8.7173,8.7299,8.7111,8.7299,12600.0
2009-04-08 11:10:00,13.93,13.95,13.93,13.94,17400.0,8.7299,8.7424,8.7299,8.7362,17400.0
2009-04-08 11:15:00,13.95,13.97,13.93,13.93,35400.0,8.7424,8.755,8.7299,8.7299,35400.0
2009-04-08 11:20:00,13.94,13.97,13.93,13.96,27700.0,8.7362,8.755,8.7299,8.7487,27700.0
2009-04-08 11:25:00,13.97,13.98,13.93,13.93,29800.0,8.755,8.7612,8.7299,8.7299,29800.0
2009-04-08 11:30:00,13.93,13.93,13.9,13.9,15500.0,8.7299,8.7299,8.7111,8.7111,15500.0
2009-04-08 11:35:00,13.9,13.97,13.9,13.94,27200.0,8.7111,8.755,8.7111,8.7362,27200.0
2009-04-08 11:40:00,13.95,13.95,13.91,13.92,27000.0,8.7424,8.7424,8.7173,8.7236,27000.0
2009-04-08 11:45:00,13.92,13.95,13.91,13.93,23900.0,8.7236,8.7424,8.7173,8.7299,23900.0
2009-04-08 11:50:00,13.93,13.94,13.9,13.9,133900.0,8.7299,8.7362,8.7111,8.7111,133900.0
2009-04-08 11:55:00,13.91,13.93,13.88,13.89,31000.0,8.7173,8.7299,8.6985,8.7048,31000.0
2009-04-08 12:00:00,13.89,13.89,13.86,13.86,21700.0,8.7048,8.7048,8.686,8.686,21700.0
2009-04-08 12:05:00,13.87,13.89,13.86,13.88,8700.0,8.6923,8.7048,8.686,8.6985,8700.0
2009-04-08 12:10:00,13.87,13.9,13.87,13.88,25600.0,8.6923,8.7111,8.6923,8.6985,25600.0
2009-04-08 12:15:00,13.88,13.91,13.85,13.9,29200.0,8.6985,8.7173,8.6797,8.7111,29200.0
2009-04-08 12:20:00,13.9,13.96,13.89,13.96,20500.0,8.7111,8.7487,8.7048,8.7487,20500.0
2009-04-08 12:25:00,13.96,14.0,13.95,13.99,48600.0,8.7487,8.7738,8.7424,8.7675,48600.0
2009-04-08 12:30:00,13.99,14.0,13.98,13.98,25200.0,8.7675,8.7738,8.7612,8.7612,25200.0
2009-04-08 12:35:00,13.98,13.98,13.95,13.98,26300.0,8.7612,8.7612,8.7424,8.7612,26300.0
2009-04-08 12:40:00,13.98,14.06,13.98,14.05,54000.0,8.7612,8.8114,8.7612,8.8051,54000.0
2009-04-08 12:45:00,14.05,14.06,14.0,14.01,43900.0,8.8051,8.8114,8.7738,8.78,43900.0
2009-04-08 12:50:00,14.0,14.01,13.96,13.96,23800.0,8.7738,8.78,8.7487,8.7487,23800.0
2009-04-08 12:55:00,13.96,13.97,13.95,13.95,32200.0,8.7487,8.755,8.7424,8.7424,32200.0
2009-04-08 13:00:00,13.95,13.96,13.94,13.95,11100.0,8.7424,8.7487,8.7362,8.7424,11100.0
2009-04-08 13:05:00,13.94,13.95,13.93,13.94,24500.0,8.7362,8.7424,8.7299,8.7362,24500.0
2009-04-08 13:10:00,13.93,13.94,13.93,13.93,15700.0,8.7299,8.7362,8.7299,8.7299,15700.0
2009-04-08 13:15:00,13.93,13.94,13.91,13.92,20300.0,8.7299,8.7362,8.7173,8.7236,20300.0
2009-04-08 13:20:00,13.92,13.96,13.91,13.96,23500.0,8.7236,8.7487,8.7173,8.7487,23500.0
2009-04-08 13:25:00,13.95,13.96,13.95,13.95,13200.0,8.7424,8.7487,8.7424,8.7424,13200.0
2009-04-08 13:30:00,13.95,13.96,13.95,13.96,15100.0,8.7424,8.7487,8.7424,8.7487,15100.0
2009-04-08 13:35:00,13.95,13.96,13.9,13.9,30500.0,8.7424,8.7487,8.7111,8.7111,30500.0
2009-04-08 13:40:00,13.9,13.93,13.9,13.93,19300.0,8.7111,8.7299,8.7111,8.7299,19300.0
2009-04-08 13:45:00,13.92,13.95,13.92,13.95,26800.0,8.7236,8.7424,8.7236,8.7424,26800.0
2009-04-08 13:50:00,13.94,13.95,13.92,13.93,16500.0,8.7362,8.7424,8.7236,8.7299,16500.0
2009-04-08 13:55:00,13.92,13.93,13.91,13.91,12400.0,8.7236,8.7299,8.7173,8.7173,12400.0
2009-04-08 14:00:00,13.92,13.92,13.87,13.89,43500.0,8.7236,8.7236,8.6923,8.7048,43500.0
2009-04-08 14:05:00,13.89,13.9,13.85,13.87,71500.0,8.7048,8.7111,8.6797,8.6923,71500.0
2009-04-08 14:10:00,13.86,13.92,13.86,13.92,29000.0,8.686,8.7236,8.686,8.7236,29000.0
2009-04-08 14:15:00,13.91,13.91,13.87,13.88,37500.0,8.7173,8.7173,8.6923,8.6985,37500.0
2009-04-08 14:20:00,13.88,13.9,13.86,13.87,31100.0,8.6985,8.7111,8.686,8.6923,31100.0
2009-04-08 14:25:00,13.87,13.88,13.86,13.88,18500.0,8.6923,8.6985,8.686,8.6985,18500.0
2009-04-08 14:30:00,13.88,13.9,13.87,13.87,31500.0,8.6985,8.7111,8.6923,8.6923,31500.0
2009-04-08 14:35:00,13.88,13.88,13.87,13.87,19800.0,8.6985,8.6985,8.6923,8.6923,19800.0
2009-04-08 14:40:00,13.87,13.89,13.86,13.88,59400.0,8.6923,8.7048,8.686,8.6985,59400.0
2009-04-08 14:45:00,13.88,13.89,13.88,13.89,21100.0,8.6985,8.7048,8.6985,8.7048,21100.0
2009-04-08 14:50:00,13.88,13.89,13.85,13.85,63700.0,8.6985,8.7048,8.6797,8.6797,63700.0
2009-04-08 14:55:00,13.85,13.86,13.8,13.82,48900.0,8.6797,8.686,8.6484,8.6609,48900.0
2009-04-08 15:00:00,13.82,13.82,13.75,13.75,42000.0,8.6609,8.6609,8.6171,8.6171,42000.0
2009-04-08 15:05:00,13.76,13.81,13.75,13.79,51900.0,8.6233,8.6547,8.6171,8.6421,51900.0
2009-04-08 15:10:00,13.8,13.84,13.79,13.84,41500.0,8.6484,8.6735,8.6421,8.6735,41500.0
2009-04-08 15:15:00,13.84,13.87,13.83,13.87,39800.0,8.6735,8.6923,8.6672,8.6923,39800.0
2009-04-08 15:20:00,13.87,13.9,13.86,13.88,55000.0,8.6923,8.7111,8.686,8.6985,55000.0
2009-04-08 15:25:00,13.88,13.91,13.86,13.86,73900.0,8.6985,8.7173,8.686,8.686,73900.0
2009-04-08 15:30:00,13.86,13.88,13.83,13.87,87700.0,8.686,8.6985,8.6672,8.6923,87700.0
2009-04-08 15:35:00,13.86,13.94,13.86,13.94,46800.0,8.686,8.7362,8.686,8.7362,46800.0
2009-04-08 15:40:00,13.93,13.94,13.91,13.94,85100.0,8.7299,8.7362,8.7173,8.7362,85100.0
2009-04-08 15:45:00,13.94,13.97,13.93,13.95,98300.0,8.7362,8.755,8.7299,8.7424,98300.0
2009-04-08 15:50:00,13.95,13.95,13.91,13.92,168900.0,8.7424,8.7424,8.7173,8.7236,168900.0
2009-04-08 15:55:00,13.92,14.07,13.92,14.05,530500.0,8.7236,8.8176,8.7236,8.8051,530500.0
2009-04-09 09:30:00,14.81,14.88,13.96,14.09,180000.0,9.2814,9.3252,8.7487,8.8302,180000.0
2009-04-09 09:35:00,14.09,14.15,13.95,13.95,127700.0,8.8302,8.8678,8.7424,8.7424,127700.0
2009-04-09 09:40:00,13.95,14.07,13.94,14.05,118400.0,8.7424,8.8176,8.7362,8.8051,118400.0
2009-04-09 09:45:00,14.06,14.08,13.96,13.98,109300.0,8.8114,8.8239,8.7487,8.7612,109300.0
2009-04-09 09:50:00,13.98,14.01,13.96,13.99,100800.0,8.7612,8.78,8.7487,8.7675,100800.0
2009-04-09 09:55:00,14.0,14.0,13.95,13.97,98300.0,8.7738,8.7738,8.7424,8.755,98300.0
2009-04-09 10:00:00,13.97,14.05,13.97,14.0,95200.0,8.755,8.8051,8.755,8.7738,95200.0
2009-04-09 10:05:00,14.0,14.0,13.92,13.92,75500.0,8.7738,8.7738,8.7236,8.7236,75500.0
2009-04-09 10:10:00,13.92,13.95,13.92,13.95,40600.0,8.7236,8.7424,8.7236,8.7424,40600.0
2009-04-09 10:15:00,13.95,13.95,13.91,13.91,32500.0,8.7424,8.7424,8.7173,8.7173,32500.0
2009-04-09 10:20:00,13.92,13.92,13.9,13.9,37900.0,8.7236,8.7236,8.7111,8.7111,37900.0
2009-04-09 10:25:00,13.9,13.94,13.9,13.92,61000.0,8.7111,8.7362,8.7111,8.7236,61000.0
2009-04-09 10:30:00,13.92,13.93,13.88,13.89,36900.0,8.7236,8.7299,8.6985,8.7048,36900.0
2009-04-09 10:35:00,13.89,13.91,13.88,13.9,67300.0,8.7048,8.7173,8.6985,8.7111,67300.0
2009-04-09 10:40:00,13.89,13.9,13.85,13.86,39200.0,8.7048,8.7111,8.6797,8.686,39200.0
2009-04-09 10:45:00,13.85,13.87,13.85,13.86,33400.0,8.6797,8.6923,8.6797,8.686,33400.0
2009-04-09 10:50:00,13.87,13.91,13.87,13.91,27900.0,8.6923,8.7173,8.6923,8.7173,27900.0
2009-04-09 10:55:00,13.91,13.91,13.9,13.91,18800.0,8.7173,8.7173,8.7111,8.7173,18800.0
2009-04-09 11:00:00,13.91,13.94,13.9,13.93,53200.0,8.7173,8.7362,8.7111,8.7299,53200.0
2009-04-09 11:05:00,13.93,13.96,13.92,13.96,62900.0,8.7299,8.7487,8.7236,8.7487,62900.0
2009-04-09 11:10:00,13.95,14.01,13.95,13.99,47900.0,8.7424,8.78,8.7424,8.7675,47900.0
2009-04-09 11:15:00,14.0,14.03,13.99,14.03,31100.0,8.7738,8.7926,8.7675,8.7926,31100.0
2009-04-09 11:20:00,14.03,14.04,14.02,14.04,85700.0,8.7926,8.7988,8.7863,8.7988,85700.0
2009-04-09 11:25:00,14.03,14.04,13.98,13.99,44900.0,8.7926,8.7988,8.7612,8.7675,44900.0
2009-04-09 11:30:00,13.99,13.99,13.97,13.98,21500.0,8.7675,8.7675,8.755,8.7612,21500.0
2009-04-09 11:35:00,13.98,13.98,13.96,13.97,26300.0,8.7612,8.7612,8.7487,8.755,26300.0
2009-04-09 11:40:00,13.96,13.97,13.93,13.94,10600.0,8.7487,8.755,8.7299,8.7362,10600.0
2009-04-09 11:45:00,13.93,13.96,13.93,13.96,17200.0,8.7299,8.7487,8.7299,8.7487,17200.0
2009-04-09 11:50:00,13.95,13.95,13.94,13.95,12600.0,8.7424,8.7424,8.7362,8.7424,12600.0
2009-04-09 11:55:00,13.95,14.01,13.94,14.0,27300.0,8.7424,8.78,8.7362,8.7738,27300.0
2009-04-09 12:00:00,14.01,14.01,13.99,14.0,35400.0,8.78,8.78,8.7675,8.7738,35400.0
2009-04-09 12:05:00,14.01,14.01,14.0,14.01,17200.0,8.78,8.78,8.7738,8.78,17200.0
2009-04-09 12:10:00,14.0,14.01,13.99,14.0,71500.0,8.7738,8.78,8.7675,8.7738,71500.0
2009-04-09 12:15:00,14.0,14.0,13.99,13.99,28300.0,8.7738,8.7738,8.7675,8.7675,28300.0
2009-04-09 12:20:00,14.0,14.02,13.99,14.02,36400.0,8.7738,8.7863,8.7675,8.7863,36400.0
2009-04-09 12:25:00,14.02,14.03,14.01,14.01,33600.0,8.7863,8.7926,8.78,8.78,33600.0
2009-04-09 12:30:00,14.02,14.02,13.99,14.01,14300.0,8.7863,8.7863,8.7675,8.78,14300.0
2009-04-09 12:35:00,14.01,14.01,13.99,14.01,61200.0,8.78,8.78,8.7675,8.78,61200.0
2009-04-09 12:40:00,14.0,14.02,14.0,14.0,57500.0,8.7738,8.7863,8.7738,8.7738,57500.0
2009-04-09 12:45:00,14.0,14.01,13.98,14.0,50300.0,8.7738,8.78,8.7612,8.7738,50300.0
2009-04-09 12:50:00,14.0,14.01,13.99,14.0,52400.0,8.7738,8.78,8.7675,8.7738,52400.0
2009-04-09 12:55:00,14.0,14.01,13.99,13.99,35000.0,8.7738,8.78,8.7675,8.7675,35000.0
2009-04-09 13:00:00,13.99,14.0,13.98,14.0,23400.0,8.7675,8.7738,8.7612,8.7738,23400.0
2009-04-09 13:05:00,14.0,14.04,13.99,14.02,37400.0,8.7738,8.7988,8.7675,8.7863,37400.0
2009-04-09 13:10:00,14.02,14.03,13.97,13.98,43100.0,8.7863,8.7926,8.755,8.7612,43100.0
2009-04-09 13:15:00,13.97,14.0,13.97,13.98,41200.0,8.755,8.7738,8.755,8.7612,41200.0
2009-04-09 13:20:00,13.98,14.0,13.98,13.98,29000.0,8.7612,8.7738,8.7612,8.7612,29000.0
2009-04-09 13:25:00,13.99,13.99,13.94,13.96,41000.0,8.7675,8.7675,8.7362,8.7487,41000.0
2009-04-09 13:30:00,13.96,13.97,13.94,13.95,15700.0,8.7487,8.755,8.7362,8.7424,15700.0
2009-04-09 13:35:00,13.94,13.95,13.94,13.94,26000.0,8.7362,8.7424,8.7362,8.7362,26000.0
2009-04-09 13:40:00,13.94,13.96,13.92,13.95,38400.0,8.7362,8.7487,8.7236,8.7424,38400.0
2009-04-09 13:45:00,13.96,13.99,13.96,13.99,25200.0,8.7487,8.7675,8.7487,8.7675,25200.0
2009-04-09 13:50:00,13.99,14.0,13.99,14.0,21100.0,8.7675,8.7738,8.7675,8.7738,21100.0
2009-04-09 13:55:00,14.0,14.02,14.0,14.02,17000.0,8.7738,8.7863,8.7738,8.7863,17000.0
2009-04-09 14:00:00,14.02,14.02,13.99,13.99,44500.0,8.7863,8.7863,8.7675,8.7675,44500.0
2009-04-09 14:05:00,13.99,14.02,13.99,14.01,41200.0,8.7675,8.7863,8.7675,8.78,41200.0
2009-04-09 14:10:00,14.02,14.03,14.02,14.02,41700.0,8.7863,8.7926,8.7863,8.7863,41700.0
2009-04-09 14:15:00,14.02,14.03,13.99,14.02,55000.0,8.7863,8.7926,8.7675,8.7863,55000.0
2009-04-09 14:20:00,14.02,14.03,14.01,14.03,12800.0,8.7863,8.7926,8.78,8.7926,12800.0
2009-04-09 14:25:00,14.03,14.05,14.03,14.04,29200.0,8.7926,8.8051,8.7926,8.7988,29200.0
2009-04-09 14:30:00,14.04,14.06,14.03,14.06,41700.0,8.7988,8.8114,8.7926,8.8114,41700.0
2009-04-09 14:35:00,14.06,14.12,14.06,14.1,59900.0,8.8114,8.849,8.8114,8.8364,59900.0
2009-04-09 14:40:00,14.11,14.11,14.06,14.06,95600.0,8.8427,8.8427,8.8114,8.8114,95600.0
2009-04-09 14:45:00,14.07,14.13,14.06,14.11,85700.0,8.8176,8.8552,8.8114,8.8427,85700.0
2009-04-09 14:50:00,14.12,14.13,14.08,14.09,76200.0,8.849,8.8552,8.8239,8.8302,76200.0
2009-04-09 14:55:00,14.09,14.1,14.04,14.08,64500.0,8.8302,8.8364,8.7988,8.8239,64500.0
2009-04-09 15:00:00,14.08,14.08,14.03,14.04,76200.0,8.8239,8.8239,8.7926,8.7988,76200.0
2009-04-09 15:05:00,14.03,14.07,14.03,14.07,62200.0,8.7926,8.8176,8.7926,8.8176,62200.0
2009-04-09 15:10:00,14.07,14.08,14.05,14.05,70600.0,8.8176,8.8239,8.8051,8.8051,70600.0
2009-04-09 15:15:00,14.07,14.13,14.05,14.12,70500.0,8.8176,8.8552,8.8051,8.849,70500.0
2009-04-09 15:20:00,14.12,14.13,14.07,14.09,64900.0,8.849,8.8552,8.8176,8.8302,64900.0
2009-04-09 15:25:00,14.08,14.18,14.08,14.18,134800.0,8.8239,8.8866,8.8239,8.8866,134800.0
2009-04-09 15:30:00,14.18,14.21,14.15,14.19,207800.0,8.8866,8.9054,8.8678,8.8928,207800.0
2009-04-09 15:35:00,14.19,14.34,14.19,14.3,332800.0,8.8928,8.9868,8.8928,8.9618,332800.0
2009-04-09 15:40:00,14.3,14.4,14.29,14.4,600200.0,8.9618,9.0244,8.9555,9.0244,600200.0
2009-04-09 15:45:00,14.4,14.5,14.33,14.5,472500.0,9.0244,9.0871,8.9806,9.0871,472500.0
2009-04-09 15:50:00,14.5,14.61,14.47,14.58,952200.0,9.0871,9.156,9.0683,9.1372,952200.0
2009-04-09 15:55:00,14.58,14.73,14.57,14.73,1511700.0,9.1372,9.2312,9.131,9.2312,1511700.0
2009-04-13 09:30:00,14.55,14.63,14.42,14.58,86500.0,9.1184,9.1686,9.037,9.1372,86500.0
2009-04-13 09:35:00,14.59,14.73,14.53,14.73,54400.0,9.1435,9.2312,9.1059,9.2312,54400.0
2009-04-13 09:40:00,14.72,14.73,14.64,14.71,97600.0,9.225,9.2312,9.1748,9.2187,97600.0
2009-04-13 09:45:00,14.71,14.73,14.68,14.7,55000.0,9.2187,9.2312,9.1999,9.2124,55000.0
2009-04-13 09:50:00,14.71,14.71,14.64,14.66,58200.0,9.2187,9.2187,9.1748,9.1874,58200.0
2009-04-13 09:55:00,14.66,14.67,14.61,14.63,34900.0,9.1874,9.1936,9.156,9.1686,34900.0
2009-04-13 10:00:00,14.63,14.71,14.63,14.71,80000.0,9.1686,9.2187,9.1686,9.2187,80000.0
2009-04-13 10:05:00,14.71,14.73,14.67,14.7,48800.0,9.2187,9.2312,9.1936,9.2124,48800.0
2009-04-13 10:10:00,14.7,14.86,14.7,14.83,236900.0,9.2124,9.3127,9.2124,9.2939,236900.0
2009-04-13 10:15:00,14.82,14.9,14.77,14.87,130500.0,9.2876,9.3378,9.2563,9.319,130500.0
2009-04-13 10:20:00,14.88,14.99,14.86,14.99,101000.0,9.3252,9.3942,9.3127,9.3942,101000.0
2009-04-13 10:25:00,14.98,14.99,14.91,14.91,84900.0,9.3879,9.3942,9.344,9.344,84900.0
2009-04-13 10:30:00,14.91,14.91,14.81,14.82,59300.0,9.344,9.344,9.2814,9.2876,59300.0
2009-04-13 10:35:00,14.82,14.86,14.77,14.77,67300.0,9.2876,9.3127,9.2563,9.2563,67300.0
2009-04-13 10:40:00,14.77,14.8,14.73,14.73,133900.0,9.2563,9.2751,9.2312,9.2312,133900.0
2009-04-13 10:45:00,14.73,14.84,14.73,14.81,101400.0,9.2312,9.3002,9.2312,9.2814,101400.0
2009-04-13 10:50:00,14.81,14.87,14.81,14.82,61200.0,9.2814,9.319,9.2814,9.2876,61200.0
2009-04-13 10:55:00,14.81,14.86,14.8,14.81,54900.0,9.2814,9.3127,9.2751,9.2814,54900.0
2009-04-13 11:00:00,14.81,14.81,14.73,14.73,76900.0,9.2814,9.2814,9.2312,9.2312,76900.0
2009-04-13 11:05:00,14.73,14.74,14.62,14.63,84800.0,9.2312,9.2375,9.1623,9.1686,84800.0
2009-04-13 11:10:00,14.63,14.67,14.63,14.64,37700.0,9.1686,9.1936,9.1686,9.1748,37700.0
2009-04-13 11:15:00,14.64,14.67,14.64,14.64,43800.0,9.1748,9.1936,9.1748,9.1748,43800.0
2009-04-13 11:20:00,14.64,14.64,14.61,14.61,36900.0,9.1748,9.1748,9.156,9.156,36900.0
2009-04-13 11:25:00,14.61,14.71,14.61,14.68,76700.0,9.156,9.2187,9.156,9.1999,76700.0
2009-04-13 11:30:00,14.67,14.67,14.63,14.63,42200.0,9.1936,9.1936,9.1686,9.1686,42200.0
2009-04-13 11:35:00,14.64,14.64,14.59,14.6,38700.0,9.1748,9.1748,9.1435,9.1498,38700.0
2009-04-13 11:40:00,14.6,14.61,14.54,14.54,55800.0,9.1498,9.156,9.1122,9.1122,55800.0
2009-04-13 11:45:00,14.55,14.55,14.52,14.53,42900.0,9.1184,9.1184,9.0996,9.1059,42900.0
2009-04-13 11:50:00,14.53,14.54,14.47,14.48,85600.0,9.1059,9.1122,9.0683,9.0746,85600.0
2009-04-13 11:55:00,14.48,14.57,14.48,14.51,58300.0,9.0746,9.131,9.0746,9.0934,58300.0
2009-04-13 12:00:00,14.51,14.57,14.5,14.55,45700.0,9.0934,9.131,9.0871,9.1184,45700.0
2009-04-13 12:05:00,14.56,14.57,14.52,14.52,25400.0,9.1247,9.131,9.0996,9.0996,25400.0
2009-04-13 12:10:00,14.52,14.56,14.51,14.54,31000.0,9.0996,9.1247,9.0934,9.1122,31000.0
2009-04-13 12:15:00,14.54,14.61,14.52,14.6,38700.0,9.1122,9.156,9.0996,9.1498,38700.0
2009-04-13 12:20:00,14.61,14.63,14.6,14.63,63100.0,9.156,9.1686,9.1498,9.1686,63100.0
2009-04-13 12:25:00,14.63,14.64,14.6,14.64,48600.0,9.1686,9.1748,9.1498,9.1748,48600.0
2009-04-13 12:30:00,14.64,14.72,14.63,14.7,57300.0,9.1748,9.225,9.1686,9.2124,57300.0
2009-04-13 12:35:00,14.7,14.71,14.68,14.68,24300.0,9.2124,9.2187,9.1999,9.1999,24300.0
2009-04-13 12:40:00,14.68,14.69,14.65,14.65,31200.0,9.1999,9.2062,9.1811,9.1811,31200.0
2009-04-13 12:45:00,14.65,14.66,14.63,14.64,26300.0,9.1811,9.1874,9.1686,9.1748,26300.0
2009-04-13 12:50:00,14.64,14.66,14.64,14.65,18200.0,9.1748,9.1874,9.1748,9.1811,18200.0
2009-04-13 12:55:00,14.65,14.72,14.65,14.72,29800.0,9.1811,9.225,9.1811,9.225,29800.0
2009-04-13 13:00:00,14.71,14.71,14.68,14.7,38700.0,9.2187,9.2187,9.1999,9.2124,38700.0
2009-04-13 13:05:00,14.7,14.72,14.7,14.71,18700.0,9.2124,9.225,9.2124,9.2187,18700.0
2009-04-13 13:10:00,14.71,14.71,14.7,14.7,17200.0,9.2187,9.2187,9.2124,9.2124,17200.0
2009-04-13 13:15:00,14.71,14.75,14.7,14.75,32700.0,9.2187,9.2438,9.2124,9.2438,32700.0
2009-04-13 13:20:00,14.75,14.84,14.74,14.81,48500.0,9.2438,9.3002,9.2375,9.2814,48500.0
2009-04-13 13:25:00,14.82,14.82,14.8,14.81,29500.0,9.2876,9.2876,9.2751,9.2814,29500.0
2009-04-13 13:30:00,14.82,14.86,14.81,14.85,37500.0,9.2876,9.3127,9.2814,9.3064,37500.0
2009-04-13 13:35:00,14.85,14.86,14.8,14.8,60500.0,9.3064,9.3127,9.2751,9.2751,60500.0
2009-04-13 13:40:00,14.8,14.84,14.79,14.83,32600.0,9.2751,9.3002,9.2688,9.2939,32600.0
2009-04-13 13:45:00,14.84,14.85,14.81,14.81,39700.0,9.3002,9.3064,9.2814,9.2814,39700.0
2009-04-13 13:50:00,14.82,14.85,14.79,14.85,37800.0,9.2876,9.3064,9.2688,9.3064,37800.0
2009-04-13 13:55:00,14.84,14.85,14.8,14.83,53400.0,9.3002,9.3064,9.2751,9.2939,53400.0
2009-04-13 14:00:00,14.83,14.88,14.81,14.82,72800.0,9.2939,9.3252,9.2814,9.2876,72800.0
2009-04-13 14:05:00,14.81,14.82,14.8,14.81,48600.0,9.2814,9.2876,9.2751,9.2814,48600.0
2009-04-13 14:10:00,14.81,14.82,14.71,14.74,92300.0,9.2814,9.2876,9.2187,9.2375,92300.0
2009-04-13 14:15:00,14.73,14.77,14.73,14.77,37100.0,9.2312,9.2563,9.2312,9.2563,37100.0
2009-04-13 14:20:00,14.77,14.77,14.73,14.77,44800.0,9.2563,9.2563,9.2312,9.2563,44800.0
2009-04-13 14:25:00,14.77,14.8,14.76,14.78,75900.0,9.2563,9.2751,9.25,9.2626,75900.0
2009-04-13 14:30:00,14.78,14.85,14.78,14.84,59100.0,9.2626,9.3064,9.2626,9.3002,59100.0
2009-04-13 14:35:00,14.85,14.9,14.84,14.9,135900.0,9.3064,9.3378,9.3002,9.3378,135900.0
2009-04-13 14:40:00,14.9,14.94,14.88,14.89,133000.0,9.3378,9.3628,9.3252,9.3315,133000.0
2009-04-13 14:45:00,14.89,14.92,14.87,14.89,105400.0,9.3315,9.3503,9.319,9.3315,105400.0
2009-04-13 14:50:00,14.89,14.91,14.88,14.89,49800.0,9.3315,9.344,9.3252,9.3315,49800.0
2009-04-13 14:55:00,14.89,14.94,14.88,14.91,66600.0,9.3315,9.3628,9.3252,9.344,66600.0
2009-04-13 15:00:00,14.9,14.96,14.88,14.95,163500.0,9.3378,9.3754,9.3252,9.3691,163500.0
2009-04-13 15:05:00,14.95,14.98,14.9,14.91,111000.0,9.3691,9.3879,9.3378,9.344,111000.0
2009-04-13 15:10:00,14.91,14.95,14.91,14.94,64100.0,9.344,9.3691,9.344,9.3628,64100.0
2009-04-13 15:15:00,14.95,14.98,14.94,14.96,136000.0,9.3691,9.3879,9.3628,9.3754,136000.0
2009-04-13 15:20:00,14.96,14.97,14.95,14.97,77900.0,9.3754,9.3816,9.3691,9.3816,77900.0
2009-04-13 15:25:00,14.97,15.0,14.95,14.97,142700.0,9.3816,9.4004,9.3691,9.3816,142700.0
2009-04-13 15:30:00,14.98,15.0,14.96,14.98,145300.0,9.3879,9.4004,9.3754,9.3879,145300.0
2009-04-13 15:35:00,14.98,15.01,14.97,14.99,332700.0,9.3879,9.4067,9.3816,9.3942,332700.0
2009-04-13 15:40:00,15.0,15.05,14.98,15.04,522200.0,9.4004,9.4318,9.3879,9.4255,522200.0
2009-04-13 15:45:00,15.04,15.04,14.97,14.99,229700.0,9.4255,9.4255,9.3816,9.3942,229700.0
2009-04-13 15:50:00,14.99,15.0,14.93,14.97,300100.0,9.3942,9.4004,9.3566,9.3816,300100.0
2009-04-13 15:55:00,14.97,15.0,14.93,14.93,580200.0,9.3816,9.4004,9.3566,9.3566,580200.0
2009-04-14 09:30:00,14.51,14.6,14.48,14.5,98900.0,9.0934,9.1498,9.0746,9.0871,98900.0
2009-04-14 09:35:00,14.51,14.53,14.3,14.43,162600.0,9.0934,9.1059,8.9618,9.0432,162600.0
2009-04-14 09:40:00,14.42,14.54,14.33,14.54,126800.0,9.037,9.1122,8.9806,9.1122,126800.0
2009-04-14 09:45:00,14.54,14.77,14.52,14.76,229700.0,9.1122,9.2563,9.0996,9.25,229700.0
2009-04-14 09:50:00,14.76,14.9,14.75,14.89,155500.0,9.25,9.3378,9.2438,9.3315,155500.0
2009-04-14 09:55:00,14.89,14.94,14.86,14.86,123600.0,9.3315,9.3628,9.3127,9.3127,123600.0
2009-04-14 10:00:00,14.85,14.86,14.76,14.81,130300.0,9.3064,9.3127,9.25,9.2814,130300.0
2009-04-14 10:05:00,14.81,14.83,14.76,14.77,65800.0,9.2814,9.2939,9.25,9.2563,65800.0
2009-04-14 10:10:00,14.76,14.76,14.71,14.72,58700.0,9.25,9.25,9.2187,9.225,58700.0
2009-04-14 10:15:00,14.72,14.79,14.67,14.76,155800.0,9.225,9.2688,9.1936,9.25,155800.0
2009-04-14 10:20:00,14.76,14.83,14.74,14.79,79400.0,9.25,9.2939,9.2375,9.2688,79400.0
2009-04-14 10:25:00,14.78,14.82,14.76,14.82,65000.0,9.2626,9.2876,9.25,9.2876,65000.0
2009-04-14 10:30:00,14.82,14.92,14.81,14.88,97100.0,9.2876,9.3503,9.2814,9.3252,97100.0
2009-04-14 10:35:00,14.89,14.91,14.86,14.9,76300.0,9.3315,9.344,9.3127,9.3378,76300.0
2009-04-14 10:40:00,14.9,14.98,14.89,14.96,104700.0,9.3378,9.3879,9.3315,9.3754,104700.0
2009-04-14 10:45:00,14.97,14.97,14.94,14.95,66100.0,9.3816,9.3816,9.3628,9.3691,66100.0
2009-04-14 10:50:00,14.95,14.96,14.92,14.94,57000.0,9.3691,9.3754,9.3503,9.3628,57000.0
2009-04-14 10:55:00,14.94,14.96,14.92,14.93,52600.0,9.3628,9.3754,9.3503,9.3566,52600.0
2009-04-14 11:00:00,14.94,14.94,14.88,14.89,79100.0,9.3628,9.3628,9.3252,9.3315,79100.0
2009-04-14 11:05:00,14.88,14.9,14.78,14.83,108900.0,9.3252,9.3378,9.2626,9.2939,108900.0
2009-04-14 11:10:00,14.83,14.89,14.81,14.89,64500.0,9.2939,9.3315,9.2814,9.3315,64500.0
2009-04-14 11:15:00,14.88,14.9,14.87,14.87,64100.0,9.3252,9.3378,9.319,9.319,64100.0
2009-04-14 11:20:00,14.88,14.88,14.82,14.86,96400.0,9.3252,9.3252,9.2876,9.3127,96400.0
2009-04-14 11:25:00,14.85,14.86,14.83,14.83,41500.0,9.3064,9.3127,9.2939,9.2939,41500.0
2009-04-14 11:30:00,14.83,14.86,14.8,14.83,59500.0,9.2939,9.3127,9.2751,9.2939,59500.0
2009-04-14 11:35:00,14.83,14.83,14.75,14.79,67000.0,9.2939,9.2939,9.2438,9.2688,67000.0
2009-04-14 11:40:00,14.79,14.83,14.78,14.83,57400.0,9.2688,9.2939,9.2626,9.2939,57400.0
2009-04-14 11:45:00,14.83,14.9,14.83,14.9,46800.0,9.2939,9.3378,9.2939,9.3378,46800.0
2009-04-14 11:50:00,14.9,14.9,14.84,14.85,45500.0,9.3378,9.3378,9.3002,9.3064,45500.0
2009-04-14 11:55:00,14.84,14.84,14.77,14.8,51700.0,9.3002,9.3002,9.2563,9.2751,51700.0
2009-04-14 12:00:00,14.8,14.84,14.77,14.82,76700.0,9.2751,9.3002,9.2563,9.2876,76700.0
2009-04-14 12:05:00,14.82,14.82,14.76,14.76,38800.0,9.2876,9.2876,9.25,9.25,38800.0
2009-04-14 12:10:00,14.76,14.77,14.71,14.71,50200.0,9.25,9.2563,9.2187,9.2187,50200.0
2009-04-14 12:15:00,14.71,14.78,14.68,14.77,88800.0,9.2187,9.2626,9.1999,9.2563,88800.0
2009-04-14 12:20:00,14.77,14.82,14.74,14.82,64500.0,9.2563,9.2876,9.2375,9.2876,64500.0
2009-04-14 12:25:00,14.81,14.86,14.79,14.82,72200.0,9.2814,9.3127,9.2688,9.2876,72200.0
2009-04-14 12:30:00,14.82,14.88,14.82,14.86,84500.0,9.2876,9.3252,9.2876,9.3127,84500.0
2009-04-14 12:35:00,14.86,14.9,14.85,14.89,145700.0,9.3127,9.3378,9.3064,9.3315,145700.0
2009-04-14 12:40:00,14.89,14.9,14.79,14.85,201300.0,9.3315,9.3378,9.2688,9.3064,201300.0
2009-04-14 12:45:00,14.85,14.87,14.78,14.84,167000.0,9.3064,9.319,9.2626,9.3002,167000.0
2009-04-14 12:50:00,14.83,14.85,14.8,14.84,84800.0,9.2939,9.3064,9.2751,9.3002,84800.0
2009-04-14 12:55:00,14.84,14.85,14.74,14.82,129600.0,9.3002,9.3064,9.2375,9.2876,129600.0
2009-04-14 13:00:00,14.82,14.83,14.78,14.78,51900.0,9.2876,9.2939,9.2626,9.2626,51900.0
2009-04-14 13:05:00,14.78,14.82,14.71,14.77,100300.0,9.2626,9.2876,9.2187,9.2563,100300.0
2009-04-14 13:10:00,14.77,14.81,14.73,14.8,87600.0,9.2563,9.2814,9.2312,9.2751,87600.0
2009-04-14 13:15:00,14.81,14.85,14.79,14.83,72300.0,9.2814,9.3064,9.2688,9.2939,72300.0
2009-04-14 13:20:00,14.84,14.86,14.81,14.83,58700.0,9.3002,9.3127,9.2814,9.2939,58700.0
2009-04-14 13:25:00,14.84,14.86,14.8,14.85,53800.0,9.3002,9.3127,9.2751,9.3064,53800.0
2009-04-14 13:30:00,14.86,14.87,14.85,14.86,45000.0,9.3127,9.319,9.3064,9.3127,45000.0
2009-04-14 13:35:00,14.86,14.87,14.81,14.81,61800.0,9.3127,9.319,9.2814,9.2814,61800.0
2009-04-14 13:40:00,14.81,14.86,14.81,14.86,35200.0,9.2814,9.3127,9.2814,9.3127,35200.0
2009-04-14 13:45:00,14.85,14.87,14.85,14.86,117700.0,9.3064,9.319,9.3064,9.3127,117700.0
2009-04-14 13:50:00,14.85,14.88,14.8,14.81,75700.0,9.3064,9.3252,9.2751,9.2814,75700.0
2009-04-14 13:55:00,14.8,14.84,14.78,14.83,78300.0,9.2751,9.3002,9.2626,9.2939,78300.0
2009-04-14 14:00:00,14.83,14.84,14.81,14.83,47000.0,9.2939,9.3002,9.2814,9.2939,47000.0
2009-04-14 14:05:00,14.84,14.84,14.76,14.78,69100.0,9.3002,9.3002,9.25,9.2626,69100.0
2009-04-14 14:10:00,14.77,14.84,14.73,14.83,72400.0,9.2563,9.3002,9.2312,9.2939,72400.0
2009-04-14 14:15:00,14.83,14.88,14.79,14.88,55300.0,9.2939,9.3252,9.2688,9.3252,55300.0
2009-04-14 14:20:00,14.88,14.94,14.83,14.93,86500.0,9.3252,9.3628,9.2939,9.3566,86500.0
2009-04-14 14:25:00,14.92,14.94,14.89,14.94,68400.0,9.3503,9.3628,9.3315,9.3628,68400.0
2009-04-14 14:30:00,14.95,14.95,14.89,14.91,48400.0,9.3691,9.3691,9.3315,9.344,48400.0
2009-04-14 14:35:00,14.9,14.94,14.89,14.94,57300.0,9.3378,9.3628,9.3315,9.3628,57300.0
2009-04-14 14:40:00,14.93,14.94,14.89,14.92,65300.0,9.3566,9.3628,9.3315,9.3503,65300.0
2009-04-14 14:45:00,14.92,14.94,14.86,14.89,58000.0,9.3503,9.3628,9.3127,9.3315,58000.0
2009-04-14 14:50:00,14.89,14.89,14.84,14.85,56500.0,9.3315,9.3315,9.3002,9.3064,56500.0
2009-04-14 14:55:00,14.84,14.94,14.84,14.94,76300.0,9.3002,9.3628,9.3002,9.3628,76300.0
2009-04-14 15:00:00,14.94,14.99,14.93,14.93,130100.0,9.3628,9.3942,9.3566,9.3566,130100.0
2009-04-14 15:05:00,14.93,14.98,14.92,14.96,123600.0,9.3566,9.3879,9.3503,9.3754,123600.0
2009-04-14 15:10:00,14.96,14.99,14.94,14.95,110900.0,9.3754,9.3942,9.3628,9.3691,110900.0
2009-04-14 15:15:00,14.95,14.99,14.93,14.99,88000.0,9.3691,9.3942,9.3566,9.3942,88000.0
2009-04-14 15:20:00,14.99,15.0,14.96,14.99,96600.0,9.3942,9.4004,9.3754,9.3942,96600.0
2009-04-14 15:25:00,15.0,15.0,14.88,14.91,123700.0,9.4004,9.4004,9.3252,9.344,123700.0
2009-04-14 15:30:00,14.9,14.91,14.81,14.81,169700.0,9.3378,9.344,9.2814,9.2814,169700.0
2009-04-14 15:35:00,14.81,14.83,14.66,14.67,301400.0,9.2814,9.2939,9.1874,9.1936,301400.0
2009-04-14 15:40:00,14.67,14.68,14.6,14.63,428900.0,9.1936,9.1999,9.1498,9.1686,428900.0
2009-04-14 15:45:00,14.63,14.71,14.61,14.65,292800.0,9.1686,9.2187,9.156,9.1811,292800.0
2009-04-14 15:50:00,14.64,14.67,14.51,14.51,548700.0,9.1748,9.1936,9.0934,9.0934,548700.0
2009-04-14 15:55:00,14.51,14.52,14.44,14.51,944100.0,9.0934,9.0996,9.0495,9.0934,944100.0
2009-04-15 09:30:00,14.15,14.51,13.86,13.98,339400.0,8.8678,9.0934,8.686,8.7612,339400.0
2009-04-15 09:35:00,13.98,14.53,13.95,14.43,215400.0,8.7612,9.1059,8.7424,9.0432,215400.0
2009-04-15 09:40:00,14.45,14.71,14.34,14.62,304200.0,9.0558,9.2187,8.9868,9.1623,304200.0
2009-04-15 09:45:00,14.62,14.66,14.54,14.65,262900.0,9.1623,9.1874,9.1122,9.1811,262900.0
2009-04-15 09:50:00,14.64,14.84,14.64,14.82,213100.0,9.1748,9.3002,9.1748,9.2876,213100.0
2009-04-15 09:55:00,14.82,14.99,14.8,14.86,294000.0,9.2876,9.3942,9.2751,9.3127,294000.0
2009-04-15 10:00:00,14.85,14.86,14.66,14.66,212600.0,9.3064,9.3127,9.1874,9.1874,212600.0
2009-04-15 10:05:00,14.66,14.78,14.63,14.77,110700.0,9.1874,9.2626,9.1686,9.2563,110700.0
2009-04-15 10:10:00,14.78,14.89,14.75,14.82,93300.0,9.2626,9.3315,9.2438,9.2876,93300.0
2009-04-15 10:15:00,14.82,14.86,14.71,14.71,68200.0,9.2876,9.3127,9.2187,9.2187,68200.0
2009-04-15 10:20:00,14.71,14.76,14.62,14.65,150800.0,9.2187,9.25,9.1623,9.1811,150800.0
2009-04-15 10:25:00,14.65,14.68,14.62,14.66,70400.0,9.1811,9.1999,9.1623,9.1874,70400.0
2009-04-15 10:30:00,14.66,14.68,14.59,14.67,93800.0,9.1874,9.1999,9.1435,9.1936,93800.0
2009-04-15 10:35:00,14.67,14.68,14.62,14.63,43200.0,9.1936,9.1999,9.1623,9.1686,43200.0
2009-04-15 10:40:00,14.63,14.64,14.59,14.63,52800.0,9.1686,9.1748,9.1435,9.1686,52800.0
2009-04-15 10:45:00,14.63,14.67,14.62,14.65,50600.0,9.1686,9.1936,9.1623,9.1811,50600.0
2009-04-15 10:50:00,14.65,14.65,14.62,14.62,37100.0,9.1811,9.1811,9.1623,9.1623,37100.0
2009-04-15 10:55:00,14.63,14.65,14.59,14.59,72800.0,9.1686,9.1811,9.1435,9.1435,72800.0
2009-04-15 11:00:00,14.6,14.66,14.6,14.65,63700.0,9.1498,9.1874,9.1498,9.1811,63700.0
2009-04-15 11:05:00,14.65,14.65,14.6,14.64,92600.0,9.1811,9.1811,9.1498,9.1748,92600.0
2009-04-15 11:10:00,14.64,14.68,14.64,14.66,46200.0,9.1748,9.1999,9.1748,9.1874,46200.0
2009-04-15 11:15:00,14.65,14.77,14.65,14.77,122100.0,9.1811,9.2563,9.1811,9.2563,122100.0
2009-04-15 11:20:00,14.77,14.84,14.76,14.81,91500.0,9.2563,9.3002,9.25,9.2814,91500.0
2009-04-15 11:25:00,14.8,14.84,14.8,14.84,51100.0,9.2751,9.3002,9.2751,9.3002,51100.0
2009-04-15 11:30:00,14.84,14.91,14.83,14.88,99500.0,9.3002,9.344,9.2939,9.3252,99500.0
2009-04-15 11:35:00,14.88,14.9,14.85,14.87,67600.0,9.3252,9.3378,9.3064,9.319,67600.0
2009-04-15 11:40:00,14.87,14.88,14.83,14.85,52600.0,9.319,9.3252,9.2939,9.3064,52600.0
2009-04-15 11:45:00,14.86,14.87,14.83,14.87,22200.0,9.3127,9.319,9.2939,9.319,22200.0
2009-04-15 11:50:00,14.88,14.93,14.88,14.89,49300.0,9.3252,9.3566,9.3252,9.3315,49300.0
2009-04-15 11:55:00,14.9,14.93,14.89,14.9,50100.0,9.3378,9.3566,9.3315,9.3378,50100.0
2009-04-15 12:00:00,14.9,14.92,14.85,14.86,37700.0,9.3378,9.3503,9.3064,9.3127,37700.0
2009-04-15 12:05:00,14.86,14.91,14.84,14.86,46400.0,9.3127,9.344,9.3002,9.3127,46400.0
2009-04-15 12:10:00,14.85,14.86,14.82,14.82,36300.0,9.3064,9.3127,9.2876,9.2876,36300.0
2009-04-15 12:15:00,14.82,14.83,14.79,14.82,87500.0,9.2876,9.2939,9.2688,9.2876,87500.0
2009-04-15 12:20:00,14.82,14.89,14.8,14.81,51100.0,9.2876,9.3315,9.2751,9.2814,51100.0
2009-04-15 12:25:00,14.81,14.84,14.79,14.82,23200.0,9.2814,9.3002,9.2688,9.2876,23200.0
2009-04-15 12:30:00,14.81,14.83,14.81,14.82,23500.0,9.2814,9.2939,9.2814,9.2876,23500.0
2009-04-15 12:35:00,14.83,14.85,14.83,14.83,20300.0,9.2939,9.3064,9.2939,9.2939,20300.0
2009-04-15 12:40:00,14.83,14.85,14.8,14.83,51400.0,9.2939,9.3064,9.2751,9.2939,51400.0
2009-04-15 12:45:00,14.84,14.93,14.81,14.87,134500.0,9.3002,9.3566,9.2814,9.319,134500.0
2009-04-15 12:50:00,14.87,14.95,14.84,14.93,60400.0,9.319,9.3691,9.3002,9.3566,60400.0
2009-04-15 12:55:00,14.92,14.98,14.89,14.92,65900.0,9.3503,9.3879,9.3315,9.3503,65900.0
2009-04-15 13:00:00,14.92,14.99,14.84,14.96,155700.0,9.3503,9.3942,9.3002,9.3754,155700.0
2009-04-15 13:05:00,14.96,14.98,14.86,14.88,64000.0,9.3754,9.3879,9.3127,9.3252,64000.0
2009-04-15 13:10:00,14.88,14.96,14.88,14.95,32300.0,9.3252,9.3754,9.3252,9.3691,32300.0
2009-04-15 13:15:00,14.95,15.17,14.95,15.0,763600.0,9.3691,9.507,9.3691,9.4004,763600.0
2009-04-15 13:20:00,15.02,15.07,14.88,14.94,202700.0,9.413,9.4443,9.3252,9.3628,202700.0
2009-04-15 13:25:00,14.94,15.03,14.94,15.02,46200.0,9.3628,9.4192,9.3628,9.413,46200.0
2009-04-15 13:30:00,15.01,15.04,14.99,15.04,68900.0,9.4067,9.4255,9.3942,9.4255,68900.0
2009-04-15 13:35:00,15.05,15.08,14.93,14.93,81600.0,9.4318,9.4506,9.3566,9.3566,81600.0
2009-04-15 13:40:00,14.95,15.0,14.94,15.0,35400.0,9.3691,9.4004,9.3628,9.4004,35400.0
2009-04-15 13:45:00,15.0,15.01,14.98,14.98,162700.0,9.4004,9.4067,9.3879,9.3879,162700.0
2009-04-15 13:50:00,14.99,15.0,14.98,15.0,39600.0,9.3942,9.4004,9.3879,9.4004,39600.0
2009-04-15 13:55:00,15.0,15.03,14.99,15.03,74700.0,9.4004,9.4192,9.3942,9.4192,74700.0
2009-04-15 14:00:00,15.02,15.1,14.98,15.06,106400.0,9.413,9.4631,9.3879,9.4381,106400.0
2009-04-15 14:05:00,15.06,15.19,15.05,15.19,110400.0,9.4381,9.5195,9.4318,9.5195,110400.0
2009-04-15 14:10:00,15.18,15.2,15.14,15.15,118000.0,9.5133,9.5258,9.4882,9.4945,118000.0
2009-04-15 14:15:00,15.16,15.18,15.14,15.16,142400.0,9.5007,9.5133,9.4882,9.5007,142400.0
2009-04-15 14:20:00,15.16,15.19,15.1,15.1,152800.0,9.5007,9.5195,9.4631,9.4631,152800.0
2009-04-15 14:25:00,15.11,15.11,14.99,15.02,105900.0,9.4694,9.4694,9.3942,9.413,105900.0
2009-04-15 14:30:00,15.02,15.09,15.01,15.03,83500.0,9.413,9.4569,9.4067,9.4192,83500.0
2009-04-15 14:35:00,15.04,15.08,15.03,15.04,53100.0,9.4255,9.4506,9.4192,9.4255,53100.0
2009-04-15 14:40:00,15.05,15.05,15.03,15.05,47700.0,9.4318,9.4318,9.4192,9.4318,47700.0
2009-04-15 14:45:00,15.04,15.1,15.04,15.08,56900.0,9.4255,9.4631,9.4255,9.4506,56900.0
2009-04-15 14:50:00,15.08,15.13,15.08,15.1,50400.0,9.4506,9.4819,9.4506,9.4631,50400.0
2009-04-15 14:55:00,15.1,15.11,15.02,15.03,92100.0,9.4631,9.4694,9.413,9.4192,92100.0
2009-04-15 15:00:00,15.04,15.13,15.03,15.11,91200.0,9.4255,9.4819,9.4192,9.4694,91200.0
2009-04-15 15:05:00,15.1,15.19,15.06,15.06,198400.0,9.4631,9.5195,9.4381,9.4381,198400.0
2009-04-15 15:10:00,15.05,15.12,15.03,15.09,174600.0,9.4318,9.4757,9.4192,9.4569,174600.0
2009-04-15 15:15:00,15.09,15.18,15.05,15.14,146900.0,9.4569,9.5133,9.4318,9.4882,146900.0
2009-04-15 15:20:00,15.15,15.21,15.13,15.19,129700.0,9.4945,9.5321,9.4819,9.5195,129700.0
2009-04-15 15:25:00,15.19,15.26,15.17,15.26,254900.0,9.5195,9.5634,9.507,9.5634,254900.0
2009-04-15 15:30:00,15.26,15.3,15.22,15.3,155500.0,9.5634,9.5885,9.5383,9.5885,155500.0
2009-04-15 15:35:00,15.3,15.39,15.3,15.39,152000.0,9.5885,9.6449,9.5885,9.6449,152000.0
2009-04-15 15:40:00,15.39,15.49,15.39,15.48,216300.0,9.6449,9.7075,9.6449,9.7013,216300.0
2009-04-15 15:45:00,15.48,15.55,15.47,15.54,273800.0,9.7013,9.7451,9.695,9.7389,273800.0
2009-04-15 15:50:00,15.55,15.73,15.53,15.68,691800.0,9.7451,9.8579,9.7326,9.8266,691800.0
2009-04-15 15:55:00,15.67,15.81,15.67,15.78,835300.0,9.8203,9.9081,9.8203,9.8893,835300.0
2009-04-16 09:30:00,15.86,16.0,15.82,15.94,176300.0,9.9394,10.0271,9.9143,9.9895,176300.0
2009-04-16 09:35:00,15.94,15.95,15.64,15.84,227600.0,9.9895,9.9958,9.8015,9.9269,227600.0
2009-04-16 09:40:00,15.82,15.87,15.79,15.84,97500.0,9.9143,9.9457,9.8955,9.9269,97500.0
2009-04-16 09:45:00,15.84,15.88,15.83,15.84,91900.0,9.9269,9.9519,9.9206,9.9269,91900.0
2009-04-16 09:50:00,15.84,15.87,15.78,15.86,104600.0,9.9269,9.9457,9.8893,9.9394,104600.0
2009-04-16 09:55:00,15.85,15.95,15.81,15.94,116400.0,9.9331,9.9958,9.9081,9.9895,116400.0
2009-04-16 10:00:00,15.95,15.95,15.8,15.84,110300.0,9.9958,9.9958,9.9018,9.9269,110300.0
2009-04-16 10:05:00,15.84,15.91,15.84,15.86,81600.0,9.9269,9.9707,9.9269,9.9394,81600.0
2009-04-16 10:10:00,15.86,15.91,15.83,15.88,82000.0,9.9394,9.9707,9.9206,9.9519,82000.0
2009-04-16 10:15:00,15.88,16.0,15.87,15.97,94600.0,9.9519,10.0271,9.9457,10.0083,94600.0
2009-04-16 10:20:00,15.97,16.03,15.9,15.92,66600.0,10.0083,10.0459,9.9645,9.977,66600.0
2009-04-16 10:25:00,15.92,15.95,15.88,15.9,42700.0,9.977,9.9958,9.9519,9.9645,42700.0
2009-04-16 10:30:00,15.9,15.97,15.84,15.84,71800.0,9.9645,10.0083,9.9269,9.9269,71800.0
2009-04-16 10:35:00,15.83,15.86,15.78,15.79,33600.0,9.9206,9.9394,9.8893,9.8955,33600.0
2009-04-16 10:40:00,15.8,15.8,15.71,15.71,55200.0,9.9018,9.9018,9.8454,9.8454,55200.0
2009-04-16 10:45:00,15.71,15.72,15.58,15.65,164800.0,9.8454,9.8517,9.7639,9.8078,164800.0
2009-04-16 10:50:00,15.65,15.65,15.58,15.58,39000.0,9.8078,9.8078,9.7639,9.7639,39000.0
2009-04-16 10:55:00,15.58,15.72,15.54,15.7,134900.0,9.7639,9.8517,9.7389,9.8391,134900.0
2009-04-16 11:00:00,15.71,15.78,15.67,15.7,84900.0,9.8454,9.8893,9.8203,9.8391,84900.0
2009-04-16 11:05:00,15.69,15.72,15.61,15.72,67500.0,9.8329,9.8517,9.7827,9.8517,67500.0
2009-04-16 11:10:00,15.73,15.73,15.66,15.68,47700.0,9.8579,9.8579,9.8141,9.8266,47700.0
2009-04-16 11:15:00,15.68,15.72,15.67,15.7,23400.0,9.8266,9.8517,9.8203,9.8391,23400.0
2009-04-16 11:20:00,15.7,15.72,15.67,15.69,31400.0,9.8391,9.8517,9.8203,9.8329,31400.0
2009-04-16 11:25:00,15.68,15.7,15.64,15.68,23400.0,9.8266,9.8391,9.8015,9.8266,23400.0
2009-04-16 11:30:00,15.69,15.72,15.68,15.69,42100.0,9.8329,9.8517,9.8266,9.8329,42100.0
2009-04-16 11:35:00,15.69,15.75,15.68,15.74,39400.0,9.8329,9.8705,9.8266,9.8642,39400.0
2009-04-16 11:40:00,15.75,15.77,15.71,15.73,42900.0,9.8705,9.883,9.8454,9.8579,42900.0
2009-04-16 11:45:00,15.73,15.8,15.73,15.77,62500.0,9.8579,9.9018,9.8579,9.883,62500.0
2009-04-16 11:50:00,15.76,15.79,15.74,15.75,15600.0,9.8767,9.8955,9.8642,9.8705,15600.0
2009-04-16 11:55:00,15.75,15.8,15.74,15.74,46700.0,9.8705,9.9018,9.8642,9.8642,46700.0
2009-04-16 12:00:00,15.74,15.74,15.67,15.68,54200.0,9.8642,9.8642,9.8203,9.8266,54200.0
2009-04-16 12:05:00,15.68,15.69,15.65,15.67,28800.0,9.8266,9.8329,9.8078,9.8203,28800.0
2009-04-16 12:10:00,15.66,15.73,15.66,15.7,58100.0,9.8141,9.8579,9.8141,9.8391,58100.0
2009-04-16 12:15:00,15.7,15.7,15.65,15.67,51200.0,9.8391,9.8391,9.8078,9.8203,51200.0
2009-04-16 12:20:00,15.68,15.68,15.6,15.6,43300.0,9.8266,9.8266,9.7765,9.7765,43300.0
2009-04-16 12:25:00,15.59,15.59,15.55,15.57,55400.0,9.7702,9.7702,9.7451,9.7577,55400.0
2009-04-16 12:30:00,15.58,15.58,15.57,15.57,20900.0,9.7639,9.7639,9.7577,9.7577,20900.0
2009-04-16 12:35:00,15.57,15.58,15.53,15.54,58400.0,9.7577,9.7639,9.7326,9.7389,58400.0
2009-04-16 12:40:00,15.54,15.63,15.53,15.6,155200.0,9.7389,9.7953,9.7326,9.7765,155200.0
2009-04-16 12:45:00,15.61,15.65,15.59,15.6,79100.0,9.7827,9.8078,9.7702,9.7765,79100.0
2009-04-16 12:50:00,15.6,15.66,15.59,15.65,142600.0,9.7765,9.8141,9.7702,9.8078,142600.0
2009-04-16 12:55:00,15.65,15.67,15.63,15.66,74000.0,9.8078,9.8203,9.7953,9.8141,74000.0
2009-04-16 13:00:00,15.66,15.72,15.65,15.72,55900.0,9.8141,9.8517,9.8078,9.8517,55900.0
2009-04-16 13:05:00,15.72,15.72,15.66,15.67,77200.0,9.8517,9.8517,9.8141,9.8203,77200.0
2009-04-16 13:10:00,15.67,15.7,15.62,15.69,78400.0,9.8203,9.8391,9.789,9.8329,78400.0
2009-04-16 13:15:00,15.7,15.7,15.64,15.68,77600.0,9.8391,9.8391,9.8015,9.8266,77600.0
2009-04-16 13:20:00,15.68,15.7,15.67,15.69,28700.0,9.8266,9.8391,9.8203,9.8329,28700.0
2009-04-16 13:25:00,15.7,15.72,15.69,15.71,49100.0,9.8391,9.8517,9.8329,9.8454,49100.0
2009-04-16 13:30:00,15.71,15.75,15.66,15.67,47900.0,9.8454,9.8705,9.8141,9.8203,47900.0
2009-04-16 13:35:00,15.66,15.72,15.65,15.72,66300.0,9.8141,9.8517,9.8078,9.8517,66300.0
2009-04-16 13:40:00,15.72,15.72,15.65,15.69,45800.0,9.8517,9.8517,9.8078,9.8329,45800.0
2009-04-16 13:45:00,15.69,15.73,15.68,15.72,48200.0,9.8329,9.8579,9.8266,9.8517,48200.0
2009-04-16 13:50:00,15.71,15.71,15.66,15.68,68500.0,9.8454,9.8454,9.8141,9.8266,68500.0
2009-04-16 13:55:00,15.68,15.73,15.66,15.71,93300.0,9.8266,9.8579,9.8141,9.8454,93300.0
2009-04-16 14:00:00,15.7,15.71,15.68,15.69,51200.0,9.8391,9.8454,9.8266,9.8329,51200.0
2009-04-16 14:05:00,15.68,15.75,15.68,15.75,41200.0,9.8266,9.8705,9.8266,9.8705,41200.0
2009-04-16 14:10:00,15.75,15.78,15.74,15.75,47300.0,9.8705,9.8893,9.8642,9.8705,47300.0
2009-04-16 14:15:00,15.76,15.77,15.74,15.76,46900.0,9.8767,9.883,9.8642,9.8767,46900.0
2009-04-16 14:20:00,15.77,15.83,15.77,15.8,60900.0,9.883,9.9206,9.883,9.9018,60900.0
2009-04-16 14:25:00,15.8,15.9,15.8,15.9,129700.0,9.9018,9.9645,9.9018,9.9645,129700.0
2009-04-16 14:30:00,15.9,15.91,15.87,15.89,58100.0,9.9645,9.9707,9.9457,9.9582,58100.0
2009-04-16 14:35:00,15.89,15.92,15.88,15.91,75600.0,9.9582,9.977,9.9519,9.9707,75600.0
2009-04-16 14:40:00,15.91,15.92,15.85,15.86,101500.0,9.9707,9.977,9.9331,9.9394,101500.0
2009-04-16 14:45:00,15.86,15.87,15.81,15.85,110400.0,9.9394,9.9457,9.9081,9.9331,110400.0
2009-04-16 14:50:00,15.85,15.92,15.84,15.91,129400.0,9.9331,9.977,9.9269,9.9707,129400.0
2009-04-16 14:55:00,15.91,15.95,15.88,15.9,105700.0,9.9707,9.9958,9.9519,9.9645,105700.0
2009-04-16 15:00:00,15.9,15.93,15.87,15.89,97600.0,9.9645,9.9833,9.9457,9.9582,97600.0
2009-04-16 15:05:00,15.89,15.94,15.84,15.89,127900.0,9.9582,9.9895,9.9269,9.9582,127900.0
2009-04-16 15:10:00,15.9,15.93,15.88,15.88,62700.0,9.9645,9.9833,9.9519,9.9519,62700.0
2009-04-16 15:15:00,15.88,15.9,15.85,15.9,88800.0,9.9519,9.9645,9.9331,9.9645,88800.0
2009-04-16 15:20:00,15.89,15.91,15.83,15.84,140200.0,9.9582,9.9707,9.9206,9.9269,140200.0
2009-04-16 15:25:00,15.83,15.86,15.81,15.83,134700.0,9.9206,9.9394,9.9081,9.9206,134700.0
2009-04-16 15:30:00,15.83,15.86,15.8,15.82,222800.0,9.9206,9.9394,9.9018,9.9143,222800.0
2009-04-16 15:35:00,15.82,15.87,15.81,15.86,109000.0,9.9143,9.9457,9.9081,9.9394,109000.0
2009-04-16 15:40:00,15.87,15.9,15.75,15.77,279300.0,9.9457,9.9645,9.8705,9.883,279300.0
2009-04-16 15:45:00,15.77,15.86,15.7,15.71,236300.0,9.883,9.9394,9.8391,9.8454,236300.0
2009-04-16 15:50:00,15.71,15.83,15.71,15.83,215200.0,9.8454,9.9206,9.8454,9.9206,215200.0
2009-04-16 15:55:00,15.83,15.85,15.75,15.76,341100.0,9.9206,9.9331,9.8705,9.8767,341100.0
2009-04-17 09:30:00,15.6,15.86,15.51,15.52,804200.0,9.7765,9.9394,9.7201,9.7263,804200.0
2009-04-17 09:35:00,15.53,15.53,15.38,15.52,171800.0,9.7326,9.7326,9.6386,9.7263,171800.0
2009-04-17 09:40:00,15.53,15.59,15.48,15.56,97900.0,9.7326,9.7702,9.7013,9.7514,97900.0
2009-04-17 09:45:00,15.56,15.66,15.56,15.65,90000.0,9.7514,9.8141,9.7514,9.8078,90000.0
2009-04-17 09:50:00,15.65,15.67,15.59,15.67,49600.0,9.8078,9.8203,9.7702,9.8203,49600.0
2009-04-17 09:55:00,15.66,15.73,15.6,15.63,84500.0,9.8141,9.8579,9.7765,9.7953,84500.0
2009-04-17 10:00:00,15.64,15.69,15.63,15.68,34300.0,9.8015,9.8329,9.7953,9.8266,34300.0
2009-04-17 10:05:00,15.68,15.75,15.68,15.74,61300.0,9.8266,9.8705,9.8266,9.8642,61300.0
2009-04-17 10:10:00,15.73,15.75,15.62,15.63,75100.0,9.8579,9.8705,9.789,9.7953,75100.0
2009-04-17 10:15:00,15.63,15.71,15.61,15.68,90200.0,9.7953,9.8454,9.7827,9.8266,90200.0
2009-04-17 10:20:00,15.68,15.71,15.66,15.68,41300.0,9.8266,9.8454,9.8141,9.8266,41300.0
2009-04-17 10:25:00,15.68,15.7,15.65,15.7,42700.0,9.8266,9.8391,9.8078,9.8391,42700.0
2009-04-17 10:30:00,15.69,15.69,15.59,15.64,69700.0,9.8329,9.8329,9.7702,9.8015,69700.0
2009-04-17 10:35:00,15.64,15.74,15.63,15.73,76400.0,9.8015,9.8642,9.7953,9.8579,76400.0
2009-04-17 10:40:00,15.73,15.74,15.69,15.7,42400.0,9.8579,9.8642,9.8329,9.8391,42400.0
2009-04-17 10:45:00,15.7,15.75,15.68,15.74,55900.0,9.8391,9.8705,9.8266,9.8642,55900.0
2009-04-17 10:50:00,15.74,15.75,15.68,15.68,32200.0,9.8642,9.8705,9.8266,9.8266,32200.0
2009-04-17 10:55:00,15.69,15.72,15.66,15.66,43200.0,9.8329,9.8517,9.8141,9.8141,43200.0
2009-04-17 11:00:00,15.67,15.67,15.57,15.62,90600.0,9.8203,9.8203,9.7577,9.789,90600.0
2009-04-17 11:05:00,15.61,15.66,15.58,15.66,71000.0,9.7827,9.8141,9.7639,9.8141,71000.0
2009-04-17 11:10:00,15.66,15.67,15.64,15.65,54300.0,9.8141,9.8203,9.8015,9.8078,54300.0
2009-04-17 11:15:00,15.66,15.7,15.65,15.69,59300.0,9.8141,9.8391,9.8078,9.8329,59300.0
2009-04-17 11:20:00,15.69,15.77,15.68,15.76,86400.0,9.8329,9.883,9.8266,9.8767,86400.0
2009-04-17 11:25:00,15.76,15.81,15.76,15.78,114400.0,9.8767,9.9081,9.8767,9.8893,114400.0
2009-04-17 11:30:00,15.77,15.84,15.76,15.84,135800.0,9.883,9.9269,9.8767,9.9269,135800.0
2009-04-17 11:35:00,15.83,15.89,15.82,15.85,150700.0,9.9206,9.9582,9.9143,9.9331,150700.0
2009-04-17 11:40:00,15.84,15.85,15.77,15.8,128600.0,9.9269,9.9331,9.883,9.9018,128600.0
2009-04-17 11:45:00,15.81,15.85,15.79,15.84,78300.0,9.9081,9.9331,9.8955,9.9269,78300.0
2009-04-17 11:50:00,15.84,15.85,15.8,15.83,63500.0,9.9269,9.9331,9.9018,9.9206,63500.0
2009-04-17 11:55:00,15.82,15.85,15.76,15.8,155300.0,9.9143,9.9331,9.8767,9.9018,155300.0
2009-04-17 12:00:00,15.8,15.84,15.76,15.81,130300.0,9.9018,9.9269,9.8767,9.9081,130300.0
2009-04-17 12:05:00,15.81,15.84,15.8,15.82,51200.0,9.9081,9.9269,9.9018,9.9143,51200.0
2009-04-17 12:10:00,15.83,15.84,15.78,15.8,76700.0,9.9206,9.9269,9.8893,9.9018,76700.0
2009-04-17 12:15:00,15.8,15.81,15.7,15.76,124300.0,9.9018,9.9081,9.8391,9.8767,124300.0
2009-04-17 12:20:00,15.76,15.78,15.74,15.76,70500.0,9.8767,9.8893,9.8642,9.8767,70500.0
2009-04-17 12:25:00,15.75,15.82,15.73,15.82,43700.0,9.8705,9.9143,9.8579,9.9143,43700.0
2009-04-17 12:30:00,15.82,15.82,15.7,15.72,63000.0,9.9143,9.9143,9.8391,9.8517,63000.0
2009-04-17 12:35:00,15.72,15.72,15.65,15.65,31600.0,9.8517,9.8517,9.8078,9.8078,31600.0
2009-04-17 12:40:00,15.65,15.75,15.64,15.75,40700.0,9.8078,9.8705,9.8015,9.8705,40700.0
2009-04-17 12:45:00,15.74,15.83,15.74,15.81,81300.0,9.8642,9.9206,9.8642,9.9081,81300.0
2009-04-17 12:50:00,15.81,15.83,15.77,15.8,104400.0,9.9081,9.9206,9.883,9.9018,104400.0
2009-04-17 12:55:00,15.8,15.8,15.74,15.77,53800.0,9.9018,9.9018,9.8642,9.883,53800.0
2009-04-17 13:00:00,15.78,15.79,15.72,15.74,57100.0,9.8893,9.8955,9.8517,9.8642,57100.0
2009-04-17 13:05:00,15.74,15.79,15.71,15.79,81400.0,9.8642,9.8955,9.8454,9.8955,81400.0
2009-04-17 13:10:00,15.78,15.79,15.75,15.77,103000.0,9.8893,9.8955,9.8705,9.883,103000.0
2009-04-17 13:15:00,15.77,15.78,15.73,15.74,45600.0,9.883,9.8893,9.8579,9.8642,45600.0
2009-04-17 13:20:00,15.73,15.79,15.73,15.77,56900.0,9.8579,9.8955,9.8579,9.883,56900.0
2009-04-17 13:25:00,15.77,15.8,15.74,15.77,59500.0,9.883,9.9018,9.8642,9.883,59500.0
2009-04-17 13:30:00,15.77,15.77,15.69,15.74,58000.0,9.883,9.883,9.8329,9.8642,58000.0
2009-04-17 13:35:00,15.73,15.8,15.73,15.79,67400.0,9.8579,9.9018,9.8579,9.8955,67400.0
2009-04-17 13:40:00,15.8,15.8,15.75,15.75,31700.0,9.9018,9.9018,9.8705,9.8705,31700.0
2009-04-17 13:45:00,15.76,15.78,15.73,15.77,50800.0,9.8767,9.8893,9.8579,9.883,50800.0
2009-04-17 13:50:00,15.77,15.78,15.75,15.77,36800.0,9.883,9.8893,9.8705,9.883,36800.0
2009-04-17 13:55:00,15.77,15.8,15.76,15.77,73400.0,9.883,9.9018,9.8767,9.883,73400.0
2009-04-17 14:00:00,15.78,15.8,15.71,15.72,65600.0,9.8893,9.9018,9.8454,9.8517,65600.0
2009-04-17 14:05:00,15.72,15.75,15.67,15.71,78800.0,9.8517,9.8705,9.8203,9.8454,78800.0
2009-04-17 14:10:00,15.72,15.77,15.72,15.77,48700.0,9.8517,9.883,9.8517,9.883,48700.0
2009-04-17 14:15:00,15.76,15.8,15.76,15.8,64500.0,9.8767,9.9018,9.8767,9.9018,64500.0
2009-04-17 14:20:00,15.8,15.83,15.79,15.81,55600.0,9.9018,9.9206,9.8955,9.9081,55600.0
2009-04-17 14:25:00,15.8,15.85,15.8,15.85,73700.0,9.9018,9.9331,9.9018,9.9331,73700.0
2009-04-17 14:30:00,15.85,15.9,15.85,15.89,50400.0,9.9331,9.9645,9.9331,9.9582,50400.0
2009-04-17 14:35:00,15.89,15.93,15.88,15.91,66100.0,9.9582,9.9833,9.9519,9.9707,66100.0
2009-04-17 14:40:00,15.92,15.95,15.88,15.9,91600.0,9.977,9.9958,9.9519,9.9645,91600.0
2009-04-17 14:45:00,15.9,15.91,15.83,15.85,90300.0,9.9645,9.9707,9.9206,9.9331,90300.0
2009-04-17 14:50:00,15.84,15.89,15.81,15.87,81200.0,9.9269,9.9582,9.9081,9.9457,81200.0
2009-04-17 14:55:00,15.87,15.87,15.8,15.81,86100.0,9.9457,9.9457,9.9018,9.9081,86100.0
2009-04-17 15:00:00,15.81,15.9,15.8,15.9,87500.0,9.9081,9.9645,9.9018,9.9645,87500.0
2009-04-17 15:05:00,15.89,15.9,15.85,15.89,61700.0,9.9582,9.9645,9.9331,9.9582,61700.0
2009-04-17 15:10:00,15.89,15.95,15.87,15.95,84900.0,9.9582,9.9958,9.9457,9.9958,84900.0
2009-04-17 15:15:00,15.95,15.95,15.89,15.9,81500.0,9.9958,9.9958,9.9582,9.9645,81500.0
2009-04-17 15:20:00,15.9,15.95,15.88,15.92,115700.0,9.9645,9.9958,9.9519,9.977,115700.0
2009-04-17 15:25:00,15.92,15.94,15.91,15.92,62400.0,9.977,9.9895,9.9707,9.977,62400.0
2009-04-17 15:30:00,15.92,15.94,15.84,15.86,136000.0,9.977,9.9895,9.9269,9.9394,136000.0
2009-04-17 15:35:00,15.86,15.93,15.85,15.92,111600.0,9.9394,9.9833,9.9331,9.977,111600.0
2009-04-17 15:40:00,15.92,16.02,15.91,15.98,298900.0,9.977,10.0397,9.9707,10.0146,298900.0
2009-04-17 15:45:00,15.98,15.99,15.91,15.97,274200.0,10.0146,10.0209,9.9707,10.0083,274200.0
2009-04-17 15:50:00,15.97,16.0,15.92,15.93,330400.0,10.0083,10.0271,9.977,9.9833,330400.0
2009-04-17 15:55:00,15.92,15.92,15.82,15.84,694100.0,9.977,9.977,9.9143,9.9269,694100.0
2009-04-20 09:30:00,15.41,15.6,15.4,15.53,101300.0,9.6574,9.7765,9.6511,9.7326,101300.0
2009-04-20 09:35:00,15.53,15.69,15.47,15.67,72900.0,9.7326,9.8329,9.695,9.8203,72900.0
2009-04-20 09:40:00,15.67,15.79,15.67,15.76,85800.0,9.8203,9.8955,9.8203,9.8767,85800.0
2009-04-20 09:45:00,15.76,15.85,15.72,15.83,115100.0,9.8767,9.9331,9.8517,9.9206,115100.0
2009-04-20 09:50:00,15.83,15.87,15.81,15.83,95000.0,9.9206,9.9457,9.9081,9.9206,95000.0
2009-04-20 09:55:00,15.83,15.87,15.78,15.86,107000.0,9.9206,9.9457,9.8893,9.9394,107000.0
2009-04-20 10:00:00,15.87,15.92,15.83,15.89,98100.0,9.9457,9.977,9.9206,9.9582,98100.0
2009-04-20 10:05:00,15.89,15.98,15.89,15.96,67300.0,9.9582,10.0146,9.9582,10.0021,67300.0
2009-04-20 10:10:00,15.96,16.06,15.93,16.04,120100.0,10.0021,10.0647,9.9833,10.0522,120100.0
2009-04-20 10:15:00,16.03,16.05,16.0,16.03,72900.0,10.0459,10.0585,10.0271,10.0459,72900.0
2009-04-20 10:20:00,16.03,16.08,16.0,16.08,97600.0,10.0459,10.0773,10.0271,10.0773,97600.0
2009-04-20 10:25:00,16.07,16.15,16.07,16.08,85600.0,10.071,10.1211,10.071,10.0773,85600.0
2009-04-20 10:30:00,16.07,16.09,16.02,16.07,91700.0,10.071,10.0835,10.0397,10.071,91700.0
2009-04-20 10:35:00,16.08,16.12,16.07,16.11,69600.0,10.0773,10.1023,10.071,10.0961,69600.0
2009-04-20 10:40:00,16.1,16.13,16.06,16.1,56300.0,10.0898,10.1086,10.0647,10.0898,56300.0
2009-04-20 10:45:00,16.09,16.12,16.04,16.11,94300.0,10.0835,10.1023,10.0522,10.0961,94300.0
2009-04-20 10:50:00,16.11,16.12,16.07,16.08,68400.0,10.0961,10.1023,10.071,10.0773,68400.0
2009-04-20 10:55:00,16.08,16.09,16.0,16.01,96400.0,10.0773,10.0835,10.0271,10.0334,96400.0
2009-04-20 11:00:00,16.01,16.01,15.92,15.92,64700.0,10.0334,10.0334,9.977,9.977,64700.0
2009-04-20 11:05:00,15.92,15.95,15.88,15.93,50300.0,9.977,9.9958,9.9519,9.9833,50300.0
2009-04-20 11:10:00,15.92,15.93,15.83,15.85,48100.0,9.977,9.9833,9.9206,9.9331,48100.0
2009-04-20 11:15:00,15.85,15.92,15.85,15.92,44300.0,9.9331,9.977,9.9331,9.977,44300.0
2009-04-20 11:20:00,15.91,16.01,15.91,15.98,79200.0,9.9707,10.0334,9.9707,10.0146,79200.0
2009-04-20 11:25:00,15.98,16.0,15.96,15.98,52300.0,10.0146,10.0271,10.0021,10.0146,52300.0
2009-04-20 11:30:00,15.98,15.98,15.9,15.9,52600.0,10.0146,10.0146,9.9645,9.9645,52600.0
2009-04-20 11:35:00,15.9,15.92,15.87,15.87,30000.0,9.9645,9.977,9.9457,9.9457,30000.0
2009-04-20 11:40:00,15.88,15.88,15.8,15.83,41000.0,9.9519,9.9519,9.9018,9.9206,41000.0
2009-04-20 11:45:00,15.82,15.85,15.79,15.83,68800.0,9.9143,9.9331,9.8955,9.9206,68800.0
2009-04-20 11:50:00,15.82,15.9,15.82,15.87,44700.0,9.9143,9.9645,9.9143,9.9457,44700.0
2009-04-20 11:55:00,15.87,15.88,15.78,15.84,102500.0,9.9457,9.9519,9.8893,9.9269,102500.0
2009-04-20 12:00:00,15.84,15.84,15.76,15.77,76100.0,9.9269,9.9269,9.8767,9.883,76100.0
2009-04-20 12:05:00,15.78,15.8,15.76,15.77,44400.0,9.8893,9.9018,9.8767,9.883,44400.0
2009-04-20 12:10:00,15.77,15.82,15.73,15.82,41700.0,9.883,9.9143,9.8579,9.9143,41700.0
2009-04-20 12:15:00,15.82,15.82,15.76,15.76,49000.0,9.9143,9.9143,9.8767,9.8767,49000.0
2009-04-20 12:20:00,15.76,15.8,15.74,15.75,52100.0,9.8767,9.9018,9.8642,9.8705,52100.0
2009-04-20 12:25:00,15.75,15.8,15.74,15.79,32000.0,9.8705,9.9018,9.8642,9.8955,32000.0
2009-04-20 12:30:00,15.8,15.8,15.73,15.77,59700.0,9.9018,9.9018,9.8579,9.883,59700.0
2009-04-20 12:35:00,15.77,15.77,15.7,15.71,41700.0,9.883,9.883,9.8391,9.8454,41700.0
2009-04-20 12:40:00,15.71,15.77,15.68,15.77,56700.0,9.8454,9.883,9.8266,9.883,56700.0
2009-04-20 12:45:00,15.76,15.8,15.73,15.79,52300.0,9.8767,9.9018,9.8579,9.8955,52300.0
2009-04-20 12:50:00,15.79,15.79,15.75,15.75,43400.0,9.8955,9.8955,9.8705,9.8705,43400.0
2009-04-20 12:55:00,15.76,15.83,15.75,15.8,40300.0,9.8767,9.9206,9.8705,9.9018,40300.0
2009-04-20 13:00:00,15.79,15.79,15.76,15.78,33100.0,9.8955,9.8955,9.8767,9.8893,33100.0
2009-04-20 13:05:00,15.78,15.78,15.76,15.76,20500.0,9.8893,9.8893,9.8767,9.8767,20500.0
2009-04-20 13:10:00,15.76,15.78,15.76,15.76,33100.0,9.8767,9.8893,9.8767,9.8767,33100.0
2009-04-20 13:15:00,15.76,15.78,15.76,15.77,37800.0,9.8767,9.8893,9.8767,9.883,37800.0
2009-04-20 13:20:00,15.78,15.78,15.76,15.76,34200.0,9.8893,9.8893,9.8767,9.8767,34200.0
2009-04-20 13:25:00,15.76,15.77,15.73,15.75,51700.0,9.8767,9.883,9.8579,9.8705,51700.0
2009-04-20 13:30:00,15.75,15.86,15.74,15.83,94000.0,9.8705,9.9394,9.8642,9.9206,94000.0
2009-04-20 13:35:00,15.83,15.83,15.75,15.77,46400.0,9.9206,9.9206,9.8705,9.883,46400.0
2009-04-20 13:40:00,15.78,15.84,15.78,15.79,61700.0,9.8893,9.9269,9.8893,9.8955,61700.0
2009-04-20 13:45:00,15.8,15.83,15.78,15.78,51800.0,9.9018,9.9206,9.8893,9.8893,51800.0
2009-04-20 13:50:00,15.79,15.8,15.73,15.8,44100.0,9.8955,9.9018,9.8579,9.9018,44100.0
2009-04-20 13:55:00,15.79,15.81,15.76,15.78,51900.0,9.8955,9.9081,9.8767,9.8893,51900.0
2009-04-20 14:00:00,15.78,15.78,15.71,15.72,61500.0,9.8893,9.8893,9.8454,9.8517,61500.0
2009-04-20 14:05:00,15.71,15.72,15.69,15.7,23800.0,9.8454,9.8517,9.8329,9.8391,23800.0
2009-04-20 14:10:00,15.69,15.7,15.64,15.68,65500.0,9.8329,9.8391,9.8015,9.8266,65500.0
2009-04-20 14:15:00,15.68,15.72,15.67,15.7,43900.0,9.8266,9.8517,9.8203,9.8391,43900.0
2009-04-20 14:20:00,15.71,15.71,15.66,15.68,46800.0,9.8454,9.8454,9.8141,9.8266,46800.0
2009-04-20 14:25:00,15.67,15.67,15.62,15.65,54600.0,9.8203,9.8203,9.789,9.8078,54600.0
2009-04-20 14:30:00,15.65,15.67,15.65,15.66,31400.0,9.8078,9.8203,9.8078,9.8141,31400.0
2009-04-20 14:35:00,15.66,15.67,15.63,15.64,55500.0,9.8141,9.8203,9.7953,9.8015,55500.0
2009-04-20 14:40:00,15.65,15.77,15.64,15.75,87100.0,9.8078,9.883,9.8015,9.8705,87100.0
2009-04-20 14:45:00,15.75,15.75,15.71,15.73,46500.0,9.8705,9.8705,9.8454,9.8579,46500.0
2009-04-20 14:50:00,15.73,15.76,15.67,15.67,61300.0,9.8579,9.8767,9.8203,9.8203,61300.0
2009-04-20 14:55:00,15.68,15.7,15.66,15.69,73300.0,9.8266,9.8391,9.8141,9.8329,73300.0
2009-04-20 15:00:00,15.7,15.72,15.68,15.7,53000.0,9.8391,9.8517,9.8266,9.8391,53000.0
2009-04-20 15:05:00,15.69,15.72,15.67,15.7,49000.0,9.8329,9.8517,9.8203,9.8391,49000.0
2009-04-20 15:10:00,15.7,15.72,15.68,15.69,40600.0,9.8391,9.8517,9.8266,9.8329,40600.0
2009-04-20 15:15:00,15.69,15.7,15.66,15.67,47700.0,9.8329,9.8391,9.8141,9.8203,47700.0
2009-04-20 15:20:00,15.68,15.68,15.66,15.66,64000.0,9.8266,9.8266,9.8141,9.8141,64000.0
2009-04-20 15:25:00,15.66,15.67,15.6,15.6,126700.0,9.8141,9.8203,9.7765,9.7765,126700.0
2009-04-20 15:30:00,15.6,15.74,15.6,15.71,200300.0,9.7765,9.8642,9.7765,9.8454,200300.0
2009-04-20 15:35:00,15.71,15.71,15.54,15.55,218100.0,9.8454,9.8454,9.7389,9.7451,218100.0
2009-04-20 15:40:00,15.55,15.57,15.49,15.51,466200.0,9.7451,9.7577,9.7075,9.7201,466200.0
2009-04-20 15:45:00,15.51,15.55,15.46,15.48,361100.0,9.7201,9.7451,9.6887,9.7013,361100.0
2009-04-20 15:50:00,15.48,15.48,15.37,15.37,579700.0,9.7013,9.7013,9.6323,9.6323,579700.0
2009-04-20 15:55:00,15.37,15.38,15.22,15.25,1286300.0,9.6323,9.6386,9.5383,9.5571,1286300.0
2009-04-21 09:30:00,14.83,15.39,14.83,15.18,122700.0,9.2939,9.6449,9.2939,9.5133,122700.0
2009-04-21 09:35:00,15.18,15.44,15.14,15.34,146400.0,9.5133,9.6762,9.4882,9.6135,146400.0
2009-04-21 09:40:00,15.33,15.44,15.15,15.17,143900.0,9.6073,9.6762,9.4945,9.507,143900.0
2009-04-21 09:45:00,15.17,15.24,15.03,15.03,127800.0,9.507,9.5509,9.4192,9.4192,127800.0
2009-04-21 09:50:00,15.04,15.21,15.04,15.13,159600.0,9.4255,9.5321,9.4255,9.4819,159600.0
2009-04-21 09:55:00,15.12,15.15,14.95,14.98,156900.0,9.4757,9.4945,9.3691,9.3879,156900.0
2009-04-21 10:00:00,14.98,15.01,14.91,14.96,120900.0,9.3879,9.4067,9.344,9.3754,120900.0
2009-04-21 10:05:00,14.95,15.14,14.95,15.13,100400.0,9.3691,9.4882,9.3691,9.4819,100400.0
2009-04-21 10:10:00,15.12,15.16,15.1,15.11,56400.0,9.4757,9.5007,9.4631,9.4694,56400.0
2009-04-21 10:15:00,15.12,15.19,15.1,15.13,79100.0,9.4757,9.5195,9.4631,9.4819,79100.0
2009-04-21 10:20:00,15.13,15.15,15.1,15.13,48900.0,9.4819,9.4945,9.4631,9.4819,48900.0
2009-04-21 10:25:00,15.14,15.14,15.1,15.1,30500.0,9.4882,9.4882,9.4631,9.4631,30500.0
2009-04-21 10:30:00,15.11,15.12,14.97,15.0,108000.0,9.4694,9.4757,9.3816,9.4004,108000.0
2009-04-21 10:35:00,15.0,15.15,15.0,15.07,160000.0,9.4004,9.4945,9.4004,9.4443,160000.0
2009-04-21 10:40:00,15.08,15.14,15.05,15.14,134100.0,9.4506,9.4882,9.4318,9.4882,134100.0
2009-04-21 10:45:00,15.14,15.2,15.13,15.18,72000.0,9.4882,9.5258,9.4819,9.5133,72000.0
2009-04-21 10:50:00,15.17,15.22,15.16,15.2,43200.0,9.507,9.5383,9.5007,9.5258,43200.0
2009-04-21 10:55:00,15.2,15.33,15.19,15.33,50900.0,9.5258,9.6073,9.5195,9.6073,50900.0
2009-04-21 11:00:00,15.34,15.38,15.29,15.31,94600.0,9.6135,9.6386,9.5822,9.5947,94600.0
2009-04-21 11:05:00,15.32,15.38,15.3,15.32,85700.0,9.601,9.6386,9.5885,9.601,85700.0
2009-04-21 11:10:00,15.32,15.45,15.31,15.41,108500.0,9.601,9.6825,9.5947,9.6574,108500.0
2009-04-21 11:15:00,15.42,15.56,15.41,15.54,122400.0,9.6637,9.7514,9.6574,9.7389,122400.0
2009-04-21 11:20:00,15.54,15.57,15.44,15.5,197100.0,9.7389,9.7577,9.6762,9.7138,197100.0
2009-04-21 11:25:00,15.5,15.51,15.4,15.4,68000.0,9.7138,9.7201,9.6511,9.6511,68000.0
2009-04-21 11:30:00,15.4,15.52,15.4,15.52,55700.0,9.6511,9.7263,9.6511,9.7263,55700.0
2009-04-21 11:35:00,15.52,15.52,15.48,15.48,27200.0,9.7263,9.7263,9.7013,9.7013,27200.0
2009-04-21 11:40:00,15.49,15.54,15.48,15.54,62000.0,9.7075,9.7389,9.7013,9.7389,62000.0
2009-04-21 11:45:00,15.55,15.61,15.53,15.61,61200.0,9.7451,9.7827,9.7326,9.7827,61200.0
2009-04-21 11:50:00,15.61,15.61,15.54,15.57,87700.0,9.7827,9.7827,9.7389,9.7577,87700.0
2009-04-21 11:55:00,15.57,15.62,15.53,15.53,46900.0,9.7577,9.789,9.7326,9.7326,46900.0
2009-04-21 12:00:00,15.54,15.61,15.53,15.6,59000.0,9.7389,9.7827,9.7326,9.7765,59000.0
2009-04-21 12:05:00,15.6,15.63,15.57,15.6,51900.0,9.7765,9.7953,9.7577,9.7765,51900.0
2009-04-21 12:10:00,15.6,15.61,15.57,15.58,55200.0,9.7765,9.7827,9.7577,9.7639,55200.0
2009-04-21 12:15:00,15.59,15.61,15.58,15.6,35100.0,9.7702,9.7827,9.7639,9.7765,35100.0
2009-04-21 12:20:00,15.6,15.62,15.56,15.57,31000.0,9.7765,9.789,9.7514,9.7577,31000.0
2009-04-21 12:25:00,15.57,15.65,15.56,15.59,82100.0,9.7577,9.8078,9.7514,9.7702,82100.0
2009-04-21 12:30:00,15.59,15.62,15.57,15.61,55800.0,9.7702,9.789,9.7577,9.7827,55800.0
2009-04-21 12:35:00,15.61,15.66,15.59,15.61,42100.0,9.7827,9.8141,9.7702,9.7827,42100.0
2009-04-21 12:40:00,15.62,15.66,15.59,15.64,48300.0,9.789,9.8141,9.7702,9.8015,48300.0
2009-04-21 12:45:00,15.64,15.72,15.64,15.66,58000.0,9.8015,9.8517,9.8015,9.8141,58000.0
2009-04-21 12:50:00,15.67,15.75,15.66,15.74,25700.0,9.8203,9.8705,9.8141,9.8642,25700.0
2009-04-21 12:55:00,15.74,15.74,15.64,15.67,51400.0,9.8642,9.8642,9.8015,9.8203,51400.0
2009-04-21 13:00:00,15.65,15.69,15.63,15.66,62800.0,9.8078,9.8329,9.7953,9.8141,62800.0
2009-04-21 13:05:00,15.66,15.7,15.66,15.7,24300.0,9.8141,9.8391,9.8141,9.8391,24300.0
2009-04-21 13:10:00,15.69,15.84,15.69,15.82,73500.0,9.8329,9.9269,9.8329,9.9143,73500.0
2009-04-21 13:15:00,15.78,15.8,15.65,15.66,140500.0,9.8893,9.9018,9.8078,9.8141,140500.0
2009-04-21 13:20:00,15.68,15.7,15.66,15.7,52700.0,9.8266,9.8391,9.8141,9.8391,52700.0
2009-04-21 13:25:00,15.69,15.73,15.69,15.72,45800.0,9.8329,9.8579,9.8329,9.8517,45800.0
2009-04-21 13:30:00,15.71,15.71,15.59,15.63,78700.0,9.8454,9.8454,9.7702,9.7953,78700.0
2009-04-21 13:35:00,15.63,15.69,15.63,15.65,34900.0,9.7953,9.8329,9.7953,9.8078,34900.0
2009-04-21 13:40:00,15.65,15.72,15.65,15.67,48400.0,9.8078,9.8517,9.8078,9.8203,48400.0
2009-04-21 13:45:00,15.67,15.7,15.65,15.66,55000.0,9.8203,9.8391,9.8078,9.8141,55000.0
2009-04-21 13:50:00,15.67,15.69,15.65,15.65,31900.0,9.8203,9.8329,9.8078,9.8078,31900.0
2009-04-21 13:55:00,15.66,15.67,15.63,15.64,18900.0,9.8141,9.8203,9.7953,9.8015,18900.0
2009-04-21 14:00:00,15.64,15.69,15.61,15.62,42800.0,9.8015,9.8329,9.7827,9.789,42800.0
2009-04-21 14:05:00,15.63,15.68,15.62,15.67,40400.0,9.7953,9.8266,9.789,9.8203,40400.0
2009-04-21 14:10:00,15.68,15.69,15.61,15.63,80900.0,9.8266,9.8329,9.7827,9.7953,80900.0
2009-04-21 14:15:00,15.6,15.61,15.55,15.57,79800.0,9.7765,9.7827,9.7451,9.7577,79800.0
2009-04-21 14:20:00,15.57,15.6,15.56,15.6,42400.0,9.7577,9.7765,9.7514,9.7765,42400.0
2009-04-21 14:25:00,15.59,15.7,15.56,15.69,62900.0,9.7702,9.8391,9.7514,9.8329,62900.0
2009-04-21 14:30:00,15.69,15.76,15.69,15.76,96200.0,9.8329,9.8767,9.8329,9.8767,96200.0
2009-04-21 14:35:00,15.76,15.84,15.75,15.81,230400.0,9.8767,9.9269,9.8705,9.9081,230400.0
2009-04-21 14:40:00,15.81,15.85,15.79,15.81,133800.0,9.9081,9.9331,9.8955,9.9081,133800.0
2009-04-21 14:45:00,15.81,15.88,15.77,15.77,72700.0,9.9081,9.9519,9.883,9.883,72700.0
2009-04-21 14:50:00,15.78,15.82,15.72,15.81,116100.0,9.8893,9.9143,9.8517,9.9081,116100.0
2009-04-21 14:55:00,15.8,15.84,15.77,15.78,51200.0,9.9018,9.9269,9.883,9.8893,51200.0
2009-04-21 15:00:00,15.78,15.85,15.77,15.84,65800.0,9.8893,9.9331,9.883,9.9269,65800.0
2009-04-21 15:05:00,15.85,15.97,15.8,15.93,127100.0,9.9331,10.0083,9.9018,9.9833,127100.0
2009-04-21 15:10:00,15.96,16.01,15.94,15.98,140300.0,10.0021,10.0334,9.9895,10.0146,140300.0
2009-04-21 15:15:00,15.98,16.01,15.93,15.95,102300.0,10.0146,10.0334,9.9833,9.9958,102300.0
2009-04-21 15:20:00,15.96,15.98,15.87,15.89,121200.0,10.0021,10.0146,9.9457,9.9582,121200.0
2009-04-21 15:25:00,15.88,15.97,15.86,15.94,118000.0,9.9519,10.0083,9.9394,9.9895,118000.0
2009-04-21 15:30:00,15.94,15.98,15.88,15.92,185100.0,9.9895,10.0146,9.9519,9.977,185100.0
2009-04-21 15:35:00,15.92,15.96,15.87,15.96,195200.0,9.977,10.0021,9.9457,10.0021,195200.0
2009-04-21 15:40:00,15.95,15.98,15.86,15.9,250900.0,9.9958,10.0146,9.9394,9.9645,250900.0
2009-04-21 15:45:00,15.89,15.97,15.88,15.92,257900.0,9.9582,10.0083,9.9519,9.977,257900.0
2009-04-21 15:50:00,15.92,16.1,15.92,16.1,424500.0,9.977,10.0898,9.977,10.0898,424500.0
2009-04-21 15:55:00,16.1,16.23,16.09,16.22,1096800.0,10.0898,10.1713,10.0835,10.165,1096800.0
2009-04-22 09:30:00,15.78,15.97,15.61,15.77,96300.0,9.8893,10.0083,9.7827,9.883,96300.0
2009-04-22 09:35:00,15.76,15.83,15.62,15.62,100300.0,9.8767,9.9206,9.789,9.789,100300.0
2009-04-22 09:40:00,15.62,15.69,15.58,15.61,115900.0,9.789,9.8329,9.7639,9.7827,115900.0
2009-04-22 09:45:00,15.61,15.66,15.51,15.54,119300.0,9.7827,9.8141,9.7201,9.7389,119300.0
2009-04-22 09:50:00,15.53,15.67,15.5,15.67,141100.0,9.7326,9.8203,9.7138,9.8203,141100.0
2009-04-22 09:55:00,15.66,15.69,15.63,15.68,48800.0,9.8141,9.8329,9.7953,9.8266,48800.0
2009-04-22 10:00:00,15.67,15.84,15.67,15.82,80700.0,9.8203,9.9269,9.8203,9.9143,80700.0
2009-04-22 10:05:00,15.82,15.89,15.79,15.85,130500.0,9.9143,9.9582,9.8955,9.9331,130500.0
2009-04-22 10:10:00,15.84,15.86,15.8,15.86,161100.0,9.9269,9.9394,9.9018,9.9394,161100.0
2009-04-22 10:15:00,15.85,15.97,15.85,15.87,176400.0,9.9331,10.0083,9.9331,9.9457,176400.0
2009-04-22 10:20:00,15.87,15.97,15.86,15.89,182600.0,9.9457,10.0083,9.9394,9.9582,182600.0
2009-04-22 10:25:00,15.9,15.95,15.83,15.86,171400.0,9.9645,9.9958,9.9206,9.9394,171400.0
2009-04-22 10:30:00,15.87,15.89,15.74,15.75,154800.0,9.9457,9.9582,9.8642,9.8705,154800.0
2009-04-22 10:35:00,15.76,15.8,15.75,15.8,111800.0,9.8767,9.9018,9.8705,9.9018,111800.0
2009-04-22 10:40:00,15.8,15.86,15.79,15.79,72500.0,9.9018,9.9394,9.8955,9.8955,72500.0
2009-04-22 10:45:00,15.8,15.84,15.77,15.78,72900.0,9.9018,9.9269,9.883,9.8893,72900.0
2009-04-22 10:50:00,15.78,15.85,15.78,15.85,65100.0,9.8893,9.9331,9.8893,9.9331,65100.0
2009-04-22 10:55:00,15.84,15.91,15.78,15.79,70700.0,9.9269,9.9707,9.8893,9.8955,70700.0
2009-04-22 11:00:00,15.79,15.88,15.78,15.86,71000.0,9.8955,9.9519,9.8893,9.9394,71000.0
2009-04-22 11:05:00,15.85,15.86,15.79,15.79,60500.0,9.9331,9.9394,9.8955,9.8955,60500.0
2009-04-22 11:10:00,15.79,15.81,15.76,15.8,96600.0,9.8955,9.9081,9.8767,9.9018,96600.0
2009-04-22 11:15:00,15.81,15.84,15.79,15.83,60600.0,9.9081,9.9269,9.8955,9.9206,60600.0
2009-04-22 11:20:00,15.82,15.88,15.82,15.85,50300.0,9.9143,9.9519,9.9143,9.9331,50300.0
2009-04-22 11:25:00,15.85,15.87,15.82,15.87,66200.0,9.9331,9.9457,9.9143,9.9457,66200.0
2009-04-22 11:30:00,15.86,15.89,15.83,15.89,96000.0,9.9394,9.9582,9.9206,9.9582,96000.0
2009-04-22 11:35:00,15.89,15.91,15.88,15.91,49500.0,9.9582,9.9707,9.9519,9.9707,49500.0
2009-04-22 11:40:00,15.91,15.95,15.9,15.9,47300.0,9.9707,9.9958,9.9645,9.9645,47300.0
2009-04-22 11:45:00,15.9,15.93,15.9,15.93,37600.0,9.9645,9.9833,9.9645,9.9833,37600.0
2009-04-22 11:50:00,15.92,15.93,15.91,15.93,37500.0,9.977,9.9833,9.9707,9.9833,37500.0
2009-04-22 11:55:00,15.93,15.94,15.9,15.94,67000.0,9.9833,9.9895,9.9645,9.9895,67000.0
2009-04-22 12:00:00,15.94,15.96,15.9,15.9,111500.0,9.9895,10.0021,9.9645,9.9645,111500.0
2009-04-22 12:05:00,15.91,15.95,15.89,15.94,93600.0,9.9707,9.9958,9.9582,9.9895,93600.0
2009-04-22 12:10:00,15.93,15.97,15.92,15.95,46700.0,9.9833,10.0083,9.977,9.9958,46700.0
2009-04-22 12:15:00,15.95,15.97,15.93,15.94,59700.0,9.9958,10.0083,9.9833,9.9895,59700.0
2009-04-22 12:20:00,15.93,15.94,15.9,15.9,89000.0,9.9833,9.9895,9.9645,9.9645,89000.0
2009-04-22 12:25:00,15.9,15.91,15.8,15.81,83800.0,9.9645,9.9707,9.9018,9.9081,83800.0
2009-04-22 12:30:00,15.8,15.88,15.79,15.87,94600.0,9.9018,9.9519,9.8955,9.9457,94600.0
2009-04-22 12:35:00,15.86,15.88,15.81,15.87,54200.0,9.9394,9.9519,9.9081,9.9457,54200.0
2009-04-22 12:40:00,15.88,15.9,15.8,15.81,64500.0,9.9519,9.9645,9.9018,9.9081,64500.0
2009-04-22 12:45:00,15.81,15.81,15.72,15.75,67500.0,9.9081,9.9081,9.8517,9.8705,67500.0
2009-04-22 12:50:00,15.75,15.75,15.68,15.74,44300.0,9.8705,9.8705,9.8266,9.8642,44300.0
2009-04-22 12:55:00,15.75,15.84,15.75,15.83,75400.0,9.8705,9.9269,9.8705,9.9206,75400.0
2009-04-22 13:00:00,15.82,15.87,15.78,15.84,50900.0,9.9143,9.9457,9.8893,9.9269,50900.0
2009-04-22 13:05:00,15.83,15.86,15.8,15.83,60800.0,9.9206,9.9394,9.9018,9.9206,60800.0
2009-04-22 13:10:00,15.83,15.83,15.75,15.8,36800.0,9.9206,9.9206,9.8705,9.9018,36800.0
2009-04-22 13:15:00,15.81,15.87,15.79,15.82,43300.0,9.9081,9.9457,9.8955,9.9143,43300.0
2009-04-22 13:20:00,15.83,15.92,15.82,15.88,39900.0,9.9206,9.977,9.9143,9.9519,39900.0
2009-04-22 13:25:00,15.88,15.95,15.85,15.92,45500.0,9.9519,9.9958,9.9331,9.977,45500.0
2009-04-22 13:30:00,15.91,15.94,15.85,15.94,58500.0,9.9707,9.9895,9.9331,9.9895,58500.0
2009-04-22 13:35:00,15.91,15.98,15.91,15.94,76900.0,9.9707,10.0146,9.9707,9.9895,76900.0
2009-04-22 13:40:00,15.94,15.96,15.87,15.88,44000.0,9.9895,10.0021,9.9457,9.9519,44000.0
2009-04-22 13:45:00,15.87,15.9,15.82,15.88,40300.0,9.9457,9.9645,9.9143,9.9519,40300.0
2009-04-22 13:50:00,15.87,15.89,15.86,15.86,16800.0,9.9457,9.9582,9.9394,9.9394,16800.0
2009-04-22 13:55:00,15.86,15.87,15.75,15.75,68800.0,9.9394,9.9457,9.8705,9.8705,68800.0
2009-04-22 14:00:00,15.76,15.82,15.75,15.76,70200.0,9.8767,9.9143,9.8705,9.8767,70200.0
2009-04-22 14:05:00,15.77,15.86,15.74,15.84,54900.0,9.883,9.9394,9.8642,9.9269,54900.0
2009-04-22 14:10:00,15.84,15.94,15.84,15.94,45500.0,9.9269,9.9895,9.9269,9.9895,45500.0
2009-04-22 14:15:00,15.93,15.98,15.92,15.94,91400.0,9.9833,10.0146,9.977,9.9895,91400.0
2009-04-22 14:20:00,15.96,15.99,15.93,15.93,34800.0,10.0021,10.0209,9.9833,9.9833,34800.0
2009-04-22 14:25:00,15.94,15.98,15.89,15.91,89600.0,9.9895,10.0146,9.9582,9.9707,89600.0
2009-04-22 14:30:00,15.91,16.06,15.91,16.01,84800.0,9.9707,10.0647,9.9707,10.0334,84800.0
2009-04-22 14:35:00,16.01,16.04,15.99,16.02,88400.0,10.0334,10.0522,10.0209,10.0397,88400.0
2009-04-22 14:40:00,16.02,16.06,15.95,15.98,102400.0,10.0397,10.0647,9.9958,10.0146,102400.0
2009-04-22 14:45:00,15.99,16.0,15.94,15.95,77200.0,10.0209,10.0271,9.9895,9.9958,77200.0
2009-04-22 14:50:00,15.95,15.99,15.94,15.95,66600.0,9.9958,10.0209,9.9895,9.9958,66600.0
2009-04-22 14:55:00,15.95,15.95,15.79,15.81,154900.0,9.9958,9.9958,9.8955,9.9081,154900.0
2009-04-22 15:00:00,15.81,15.83,15.75,15.82,148600.0,9.9081,9.9206,9.8705,9.9143,148600.0
2009-04-22 15:05:00,15.81,15.81,15.75,15.76,122700.0,9.9081,9.9081,9.8705,9.8767,122700.0
2009-04-22 15:10:00,15.76,15.89,15.76,15.85,185200.0,9.8767,9.9582,9.8767,9.9331,185200.0
2009-04-22 15:15:00,15.86,15.87,15.74,15.79,119100.0,9.9394,9.9457,9.8642,9.8955,119100.0
2009-04-22 15:20:00,15.77,15.85,15.75,15.79,159900.0,9.883,9.9331,9.8705,9.8955,159900.0
2009-04-22 15:25:00,15.8,15.8,15.73,15.78,112800.0,9.9018,9.9018,9.8579,9.8893,112800.0
2009-04-22 15:30:00,15.77,15.82,15.73,15.81,88500.0,9.883,9.9143,9.8579,9.9081,88500.0
2009-04-22 15:35:00,15.81,15.81,15.62,15.63,168000.0,9.9081,9.9081,9.789,9.7953,168000.0
2009-04-22 15:40:00,15.63,15.71,15.63,15.71,240100.0,9.7953,9.8454,9.7953,9.8454,240100.0
2009-04-22 15:45:00,15.7,15.72,15.57,15.61,156800.0,9.8391,9.8517,9.7577,9.7827,156800.0
2009-04-22 15:50:00,15.61,15.64,15.5,15.51,237800.0,9.7827,9.8015,9.7138,9.7201,237800.0
2009-04-22 15:55:00,15.51,15.51,15.35,15.41,1028000.0,9.7201,9.7201,9.6198,9.6574,1028000.0
2009-04-23 09:30:00,15.37,15.55,14.94,15.13,243600.0,9.6323,9.7451,9.3628,9.4819,243600.0
2009-04-23 09:35:00,15.13,15.25,15.1,15.24,104900.0,9.4819,9.5571,9.4631,9.5509,104900.0
2009-04-23 09:40:00,15.24,15.26,15.15,15.21,99000.0,9.5509,9.5634,9.4945,9.5321,99000.0
2009-04-23 09:45:00,15.22,15.26,15.19,15.21,84700.0,9.5383,9.5634,9.5195,9.5321,84700.0
2009-04-23 09:50:00,15.22,15.26,15.19,15.25,82500.0,9.5383,9.5634,9.5195,9.5571,82500.0
2009-04-23 09:55:00,15.25,15.26,15.18,15.25,67600.0,9.5571,9.5634,9.5133,9.5571,67600.0
2009-04-23 10:00:00,15.25,15.25,15.07,15.09,126000.0,9.5571,9.5571,9.4443,9.4569,126000.0
2009-04-23 10:05:00,15.11,15.2,15.07,15.16,106200.0,9.4694,9.5258,9.4443,9.5007,106200.0
2009-04-23 10:10:00,15.17,15.26,15.16,15.19,77400.0,9.507,9.5634,9.5007,9.5195,77400.0
2009-04-23 10:15:00,15.19,15.27,15.19,15.25,41500.0,9.5195,9.5697,9.5195,9.5571,41500.0
2009-04-23 10:20:00,15.24,15.29,15.19,15.27,60700.0,9.5509,9.5822,9.5195,9.5697,60700.0
2009-04-23 10:25:00,15.27,15.31,15.24,15.28,39700.0,9.5697,9.5947,9.5509,9.5759,39700.0
2009-04-23 10:30:00,15.27,15.28,15.22,15.25,44900.0,9.5697,9.5759,9.5383,9.5571,44900.0
2009-04-23 10:35:00,15.26,15.35,15.26,15.31,41300.0,9.5634,9.6198,9.5634,9.5947,41300.0
2009-04-23 10:40:00,15.3,15.35,15.29,15.32,57100.0,9.5885,9.6198,9.5822,9.601,57100.0
2009-04-23 10:45:00,15.31,15.33,15.25,15.27,54600.0,9.5947,9.6073,9.5571,9.5697,54600.0
2009-04-23 10:50:00,15.26,15.29,15.25,15.26,19000.0,9.5634,9.5822,9.5571,9.5634,19000.0
2009-04-23 10:55:00,15.25,15.29,15.25,15.26,26000.0,9.5571,9.5822,9.5571,9.5634,26000.0
2009-04-23 11:00:00,15.25,15.33,15.24,15.33,38700.0,9.5571,9.6073,9.5509,9.6073,38700.0
2009-04-23 11:05:00,15.33,15.35,15.28,15.32,48800.0,9.6073,9.6198,9.5759,9.601,48800.0
2009-04-23 11:10:00,15.32,15.34,15.27,15.27,47700.0,9.601,9.6135,9.5697,9.5697,47700.0
2009-04-23 11:15:00,15.28,15.3,15.27,15.29,37200.0,9.5759,9.5885,9.5697,9.5822,37200.0
2009-04-23 11:20:00,15.29,15.4,15.27,15.39,76200.0,9.5822,9.6511,9.5697,9.6449,76200.0
2009-04-23 11:25:00,15.4,15.41,15.38,15.39,56700.0,9.6511,9.6574,9.6386,9.6449,56700.0
2009-04-23 11:30:00,15.39,15.41,15.34,15.35,31800.0,9.6449,9.6574,9.6135,9.6198,31800.0
2009-04-23 11:35:00,15.35,15.42,15.35,15.38,31600.0,9.6198,9.6637,9.6198,9.6386,31600.0
2009-04-23 11:40:00,15.38,15.4,15.34,15.37,59600.0,9.6386,9.6511,9.6135,9.6323,59600.0
2009-04-23 11:45:00,15.37,15.37,15.3,15.33,20800.0,9.6323,9.6323,9.5885,9.6073,20800.0
2009-04-23 11:50:00,15.33,15.35,15.32,15.35,25300.0,9.6073,9.6198,9.601,9.6198,25300.0
2009-04-23 11:55:00,15.34,15.35,15.28,15.32,63400.0,9.6135,9.6198,9.5759,9.601,63400.0
2009-04-23 12:00:00,15.32,15.32,15.29,15.31,69500.0,9.601,9.601,9.5822,9.5947,69500.0
2009-04-23 12:05:00,15.31,15.33,15.29,15.33,26300.0,9.5947,9.6073,9.5822,9.6073,26300.0
2009-04-23 12:10:00,15.34,15.41,15.34,15.37,45500.0,9.6135,9.6574,9.6135,9.6323,45500.0
2009-04-23 12:15:00,15.37,15.41,15.37,15.38,26700.0,9.6323,9.6574,9.6323,9.6386,26700.0
2009-04-23 12:20:00,15.37,15.38,15.33,15.33,16100.0,9.6323,9.6386,9.6073,9.6073,16100.0
2009-04-23 12:25:00,15.33,15.34,15.31,15.32,20200.0,9.6073,9.6135,9.5947,9.601,20200.0
2009-04-23 12:30:00,15.32,15.33,15.29,15.3,30000.0,9.601,9.6073,9.5822,9.5885,30000.0
2009-04-23 12:35:00,15.3,15.34,15.29,15.34,29500.0,9.5885,9.6135,9.5822,9.6135,29500.0
2009-04-23 12:40:00,15.34,15.4,15.34,15.36,53800.0,9.6135,9.6511,9.6135,9.6261,53800.0
2009-04-23 12:45:00,15.36,15.37,15.34,15.35,15500.0,9.6261,9.6323,9.6135,9.6198,15500.0
2009-04-23 12:50:00,15.34,15.35,15.32,15.33,14600.0,9.6135,9.6198,9.601,9.6073,14600.0
2009-04-23 12:55:00,15.34,15.39,15.33,15.37,29900.0,9.6135,9.6449,9.6073,9.6323,29900.0
2009-04-23 13:00:00,15.37,15.42,15.37,15.38,27600.0,9.6323,9.6637,9.6323,9.6386,27600.0
2009-04-23 13:05:00,15.38,15.42,15.36,15.38,36100.0,9.6386,9.6637,9.6261,9.6386,36100.0
2009-04-23 13:10:00,15.39,15.4,15.34,15.37,34100.0,9.6449,9.6511,9.6135,9.6323,34100.0
2009-04-23 13:15:00,15.36,15.38,15.35,15.36,17000.0,9.6261,9.6386,9.6198,9.6261,17000.0
2009-04-23 13:20:00,15.37,15.4,15.35,15.38,22900.0,9.6323,9.6511,9.6198,9.6386,22900.0
2009-04-23 13:25:00,15.37,15.41,15.37,15.39,53900.0,9.6323,9.6574,9.6323,9.6449,53900.0
2009-04-23 13:30:00,15.39,15.4,15.36,15.37,50600.0,9.6449,9.6511,9.6261,9.6323,50600.0
2009-04-23 13:35:00,15.38,15.39,15.34,15.35,36100.0,9.6386,9.6449,9.6135,9.6198,36100.0
2009-04-23 13:40:00,15.35,15.36,15.33,15.34,42000.0,9.6198,9.6261,9.6073,9.6135,42000.0
2009-04-23 13:45:00,15.33,15.35,15.29,15.33,60700.0,9.6073,9.6198,9.5822,9.6073,60700.0
2009-04-23 13:50:00,15.34,15.34,15.29,15.31,42300.0,9.6135,9.6135,9.5822,9.5947,42300.0
2009-04-23 13:55:00,15.31,15.35,15.31,15.34,36800.0,9.5947,9.6198,9.5947,9.6135,36800.0
2009-04-23 14:00:00,15.33,15.34,15.26,15.29,67000.0,9.6073,9.6135,9.5634,9.5822,67000.0
2009-04-23 14:05:00,15.29,15.32,15.25,15.26,24100.0,9.5822,9.601,9.5571,9.5634,24100.0
2009-04-23 14:10:00,15.26,15.28,15.24,15.25,44100.0,9.5634,9.5759,9.5509,9.5571,44100.0
2009-04-23 14:15:00,15.25,15.32,15.24,15.31,48600.0,9.5571,9.601,9.5509,9.5947,48600.0
2009-04-23 14:20:00,15.31,15.33,15.29,15.31,26100.0,9.5947,9.6073,9.5822,9.5947,26100.0
2009-04-23 14:25:00,15.3,15.35,15.29,15.34,44700.0,9.5885,9.6198,9.5822,9.6135,44700.0
2009-04-23 14:30:00,15.35,15.36,15.31,15.33,56000.0,9.6198,9.6261,9.5947,9.6073,56000.0
2009-04-23 14:35:00,15.33,15.43,15.32,15.4,72400.0,9.6073,9.6699,9.601,9.6511,72400.0
2009-04-23 14:40:00,15.4,15.44,15.33,15.35,66700.0,9.6511,9.6762,9.6073,9.6198,66700.0
2009-04-23 14:45:00,15.36,15.39,15.34,15.36,59000.0,9.6261,9.6449,9.6135,9.6261,59000.0
2009-04-23 14:50:00,15.36,15.42,15.36,15.36,65600.0,9.6261,9.6637,9.6261,9.6261,65600.0
2009-04-23 14:55:00,15.36,15.36,15.27,15.33,63300.0,9.6261,9.6261,9.5697,9.6073,63300.0
2009-04-23 15:00:00,15.33,15.34,15.24,15.29,112200.0,9.6073,9.6135,9.5509,9.5822,112200.0
2009-04-23 15:05:00,15.28,15.3,15.25,15.27,64200.0,9.5759,9.5885,9.5571,9.5697,64200.0
2009-04-23 15:10:00,15.27,15.27,15.22,15.25,74400.0,9.5697,9.5697,9.5383,9.5571,74400.0
2009-04-23 15:15:00,15.25,15.27,15.21,15.26,76100.0,9.5571,9.5697,9.5321,9.5634,76100.0
2009-04-23 15:20:00,15.26,15.34,15.21,15.32,89000.0,9.5634,9.6135,9.5321,9.601,89000.0
2009-04-23 15:25:00,15.33,15.33,15.26,15.28,50000.0,9.6073,9.6073,9.5634,9.5759,50000.0
2009-04-23 15:30:00,15.28,15.32,15.23,15.29,141300.0,9.5759,9.601,9.5446,9.5822,141300.0
2009-04-23 15:35:00,15.29,15.32,15.25,15.31,106200.0,9.5822,9.601,9.5571,9.5947,106200.0
2009-04-23 15:40:00,15.31,15.48,15.31,15.48,198800.0,9.5947,9.7013,9.5947,9.7013,198800.0
2009-04-23 15:45:00,15.48,15.5,15.42,15.47,233800.0,9.7013,9.7138,9.6637,9.695,233800.0
2009-04-23 15:50:00,15.48,15.68,15.45,15.67,508100.0,9.7013,9.8266,9.6825,9.8203,508100.0
2009-04-23 15:55:00,15.67,15.85,15.65,15.74,1401100.0,9.8203,9.9331,9.8078,9.8642,1401100.0
2009-04-24 09:30:00,15.79,15.95,15.53,15.53,68500.0,9.8955,9.9958,9.7326,9.7326,68500.0
2009-04-24 09:35:00,15.53,15.67,15.52,15.54,103600.0,9.7326,9.8203,9.7263,9.7389,103600.0
2009-04-24 09:40:00,15.54,15.58,15.5,15.55,78400.0,9.7389,9.7639,9.7138,9.7451,78400.0
2009-04-24 09:45:00,15.56,15.58,15.49,15.57,88500.0,9.7514,9.7639,9.7075,9.7577,88500.0
2009-04-24 09:50:00,15.57,15.6,15.45,15.45,84000.0,9.7577,9.7765,9.6825,9.6825,84000.0
2009-04-24 09:55:00,15.46,15.5,15.43,15.49,112200.0,9.6887,9.7138,9.6699,9.7075,112200.0
2009-04-24 10:00:00,15.49,15.58,15.46,15.47,102500.0,9.7075,9.7639,9.6887,9.695,102500.0
2009-04-24 10:05:00,15.47,15.5,15.39,15.39,67400.0,9.695,9.7138,9.6449,9.6449,67400.0
2009-04-24 10:10:00,15.39,15.42,15.35,15.36,52200.0,9.6449,9.6637,9.6198,9.6261,52200.0
2009-04-24 10:15:00,15.36,15.4,15.36,15.38,59000.0,9.6261,9.6511,9.6261,9.6386,59000.0
2009-04-24 10:20:00,15.37,15.38,15.28,15.31,87200.0,9.6323,9.6386,9.5759,9.5947,87200.0
2009-04-24 10:25:00,15.31,15.38,15.3,15.37,96000.0,9.5947,9.6386,9.5885,9.6323,96000.0
2009-04-24 10:30:00,15.37,15.42,15.35,15.41,55000.0,9.6323,9.6637,9.6198,9.6574,55000.0
2009-04-24 10:35:00,15.41,15.44,15.41,15.41,49300.0,9.6574,9.6762,9.6574,9.6574,49300.0
2009-04-24 10:40:00,15.42,15.46,15.41,15.42,49600.0,9.6637,9.6887,9.6574,9.6637,49600.0
2009-04-24 10:45:00,15.42,15.55,15.41,15.53,73600.0,9.6637,9.7451,9.6574,9.7326,73600.0
2009-04-24 10:50:00,15.53,15.61,15.52,15.59,64700.0,9.7326,9.7827,9.7263,9.7702,64700.0
2009-04-24 10:55:00,15.59,15.65,15.57,15.59,64800.0,9.7702,9.8078,9.7577,9.7702,64800.0
2009-04-24 11:00:00,15.59,15.59,15.54,15.54,96300.0,9.7702,9.7702,9.7389,9.7389,96300.0
2009-04-24 11:05:00,15.54,15.56,15.49,15.54,73900.0,9.7389,9.7514,9.7075,9.7389,73900.0
2009-04-24 11:10:00,15.54,15.56,15.51,15.53,62900.0,9.7389,9.7514,9.7201,9.7326,62900.0
2009-04-24 11:15:00,15.52,15.58,15.51,15.53,100200.0,9.7263,9.7639,9.7201,9.7326,100200.0
2009-04-24 11:20:00,15.53,15.55,15.45,15.49,120800.0,9.7326,9.7451,9.6825,9.7075,120800.0
2009-04-24 11:25:00,15.49,15.54,15.45,15.51,80200.0,9.7075,9.7389,9.6825,9.7201,80200.0
2009-04-24 11:30:00,15.51,15.54,15.49,15.49,36400.0,9.7201,9.7389,9.7075,9.7075,36400.0
2009-04-24 11:35:00,15.5,15.52,15.48,15.5,45800.0,9.7138,9.7263,9.7013,9.7138,45800.0
2009-04-24 11:40:00,15.49,15.5,15.46,15.46,34500.0,9.7075,9.7138,9.6887,9.6887,34500.0
2009-04-24 11:45:00,15.46,15.49,15.43,15.45,70600.0,9.6887,9.7075,9.6699,9.6825,70600.0
2009-04-24 11:50:00,15.45,15.45,15.42,15.42,27400.0,9.6825,9.6825,9.6637,9.6637,27400.0
2009-04-24 11:55:00,15.43,15.43,15.38,15.38,58300.0,9.6699,9.6699,9.6386,9.6386,58300.0
2009-04-24 12:00:00,15.39,15.39,15.35,15.36,62600.0,9.6449,9.6449,9.6198,9.6261,62600.0
2009-04-24 12:05:00,15.36,15.42,15.36,15.41,62800.0,9.6261,9.6637,9.6261,9.6574,62800.0
2009-04-24 12:10:00,15.4,15.47,15.39,15.46,49100.0,9.6511,9.695,9.6449,9.6887,49100.0
2009-04-24 12:15:00,15.46,15.46,15.4,15.41,38300.0,9.6887,9.6887,9.6511,9.6574,38300.0
2009-04-24 12:20:00,15.42,15.48,15.4,15.45,58700.0,9.6637,9.7013,9.6511,9.6825,58700.0
2009-04-24 12:25:00,15.45,15.45,15.38,15.38,203100.0,9.6825,9.6825,9.6386,9.6386,203100.0
2009-04-24 12:30:00,15.38,15.39,15.33,15.36,229800.0,9.6386,9.6449,9.6073,9.6261,229800.0
2009-04-24 12:35:00,15.36,15.45,15.36,15.44,68100.0,9.6261,9.6825,9.6261,9.6762,68100.0
2009-04-24 12:40:00,15.44,15.48,15.43,15.45,34900.0,9.6762,9.7013,9.6699,9.6825,34900.0
2009-04-24 12:45:00,15.46,15.47,15.4,15.4,43200.0,9.6887,9.695,9.6511,9.6511,43200.0
2009-04-24 12:50:00,15.4,15.45,15.39,15.45,66500.0,9.6511,9.6825,9.6449,9.6825,66500.0
2009-04-24 12:55:00,15.46,15.52,15.46,15.52,36600.0,9.6887,9.7263,9.6887,9.7263,36600.0
2009-04-24 13:00:00,15.52,15.56,15.49,15.56,51600.0,9.7263,9.7514,9.7075,9.7514,51600.0
2009-04-24 13:05:00,15.56,15.56,15.49,15.5,50700.0,9.7514,9.7514,9.7075,9.7138,50700.0
2009-04-24 13:10:00,15.51,15.51,15.48,15.48,34900.0,9.7201,9.7201,9.7013,9.7013,34900.0
2009-04-24 13:15:00,15.48,15.48,15.44,15.47,47900.0,9.7013,9.7013,9.6762,9.695,47900.0
2009-04-24 13:20:00,15.48,15.55,15.47,15.54,48300.0,9.7013,9.7451,9.695,9.7389,48300.0
2009-04-24 13:25:00,15.53,15.53,15.45,15.48,68600.0,9.7326,9.7326,9.6825,9.7013,68600.0
2009-04-24 13:30:00,15.48,15.48,15.39,15.42,92200.0,9.7013,9.7013,9.6449,9.6637,92200.0
2009-04-24 13:35:00,15.42,15.43,15.32,15.34,124300.0,9.6637,9.6699,9.601,9.6135,124300.0
2009-04-24 13:40:00,15.35,15.38,15.34,15.36,38900.0,9.6198,9.6386,9.6135,9.6261,38900.0
2009-04-24 13:45:00,15.35,15.38,15.35,15.37,17600.0,9.6198,9.6386,9.6198,9.6323,17600.0
2009-04-24 13:50:00,15.38,15.38,15.31,15.32,50200.0,9.6386,9.6386,9.5947,9.601,50200.0
2009-04-24 13:55:00,15.34,15.36,15.32,15.34,26200.0,9.6135,9.6261,9.601,9.6135,26200.0
2009-04-24 14:00:00,15.35,15.47,15.22,15.38,359700.0,9.6198,9.695,9.5383,9.6386,359700.0
2009-04-24 14:05:00,15.38,15.44,15.25,15.33,239400.0,9.6386,9.6762,9.5571,9.6073,239400.0
2009-04-24 14:10:00,15.33,15.36,15.21,15.28,179500.0,9.6073,9.6261,9.5321,9.5759,179500.0
2009-04-24 14:15:00,15.28,15.39,15.28,15.36,124700.0,9.5759,9.6449,9.5759,9.6261,124700.0
2009-04-24 14:20:00,15.36,15.46,15.34,15.4,104300.0,9.6261,9.6887,9.6135,9.6511,104300.0
2009-04-24 14:25:00,15.4,15.46,15.35,15.43,79000.0,9.6511,9.6887,9.6198,9.6699,79000.0
2009-04-24 14:30:00,15.44,15.49,15.43,15.49,87900.0,9.6762,9.7075,9.6699,9.7075,87900.0
2009-04-24 14:35:00,15.49,15.55,15.45,15.52,89300.0,9.7075,9.7451,9.6825,9.7263,89300.0
2009-04-24 14:40:00,15.51,15.53,15.48,15.52,72900.0,9.7201,9.7326,9.7013,9.7263,72900.0
2009-04-24 14:45:00,15.53,15.59,15.46,15.49,88400.0,9.7326,9.7702,9.6887,9.7075,88400.0
2009-04-24 14:50:00,15.5,15.54,15.49,15.52,61300.0,9.7138,9.7389,9.7075,9.7263,61300.0
2009-04-24 14:55:00,15.53,15.56,15.49,15.53,123000.0,9.7326,9.7514,9.7075,9.7326,123000.0
2009-04-24 15:00:00,15.53,15.57,15.49,15.54,154300.0,9.7326,9.7577,9.7075,9.7389,154300.0
2009-04-24 15:05:00,15.54,15.59,15.5,15.5,133200.0,9.7389,9.7702,9.7138,9.7138,133200.0
2009-04-24 15:10:00,15.5,15.55,15.44,15.5,168100.0,9.7138,9.7451,9.6762,9.7138,168100.0
2009-04-24 15:15:00,15.5,15.55,15.47,15.48,94400.0,9.7138,9.7451,9.695,9.7013,94400.0
2009-04-24 15:20:00,15.48,15.56,15.47,15.55,77600.0,9.7013,9.7514,9.695,9.7451,77600.0
2009-04-24 15:25:00,15.55,15.56,15.49,15.54,133900.0,9.7451,9.7514,9.7075,9.7389,133900.0
2009-04-24 15:30:00,15.55,15.66,15.54,15.62,168600.0,9.7451,9.8141,9.7389,9.789,168600.0
2009-04-24 15:35:00,15.62,15.68,15.58,15.67,233200.0,9.789,9.8266,9.7639,9.8203,233200.0
2009-04-24 15:40:00,15.66,15.75,15.64,15.71,497400.0,9.8141,9.8705,9.8015,9.8454,497400.0
2009-04-24 15:45:00,15.71,15.74,15.66,15.68,244000.0,9.8454,9.8642,9.8141,9.8266,244000.0
2009-04-24 15:50:00,15.68,15.7,15.56,15.59,409000.0,9.8266,9.8391,9.7514,9.7702,409000.0
2009-04-24 15:55:00,15.58,15.59,15.35,15.41,898500.0,9.7639,9.7702,9.6198,9.6574,898500.0
2009-04-27 09:30:00,15.17,15.8,15.17,15.74,84700.0,9.507,9.9018,9.507,9.8642,84700.0
2009-04-27 09:35:00,15.74,15.74,15.33,15.49,81700.0,9.8642,9.8642,9.6073,9.7075,81700.0
2009-04-27 09:40:00,15.49,15.55,15.45,15.54,93200.0,9.7075,9.7451,9.6825,9.7389,93200.0
2009-04-27 09:45:00,15.55,15.62,15.51,15.6,75800.0,9.7451,9.789,9.7201,9.7765,75800.0
2009-04-27 09:50:00,15.6,15.72,15.59,15.72,73100.0,9.7765,9.8517,9.7702,9.8517,73100.0
2009-04-27 09:55:00,15.72,15.79,15.71,15.78,80100.0,9.8517,9.8955,9.8454,9.8893,80100.0
2009-04-27 10:00:00,15.79,15.88,15.75,15.87,99000.0,9.8955,9.9519,9.8705,9.9457,99000.0
2009-04-27 10:05:00,15.88,15.89,15.75,15.78,74900.0,9.9519,9.9582,9.8705,9.8893,74900.0
2009-04-27 10:10:00,15.78,15.79,15.66,15.73,114700.0,9.8893,9.8955,9.8141,9.8579,114700.0
2009-04-27 10:15:00,15.73,15.83,15.68,15.83,111000.0,9.8579,9.9206,9.8266,9.9206,111000.0
2009-04-27 10:20:00,15.83,15.84,15.78,15.79,62700.0,9.9206,9.9269,9.8893,9.8955,62700.0
2009-04-27 10:25:00,15.78,15.82,15.75,15.82,72100.0,9.8893,9.9143,9.8705,9.9143,72100.0
2009-04-27 10:30:00,15.82,15.82,15.75,15.75,28800.0,9.9143,9.9143,9.8705,9.8705,28800.0
2009-04-27 10:35:00,15.76,15.84,15.75,15.82,39700.0,9.8767,9.9269,9.8705,9.9143,39700.0
2009-04-27 10:40:00,15.81,15.89,15.81,15.87,29200.0,9.9081,9.9582,9.9081,9.9457,29200.0
2009-04-27 10:45:00,15.86,15.89,15.8,15.8,42800.0,9.9394,9.9582,9.9018,9.9018,42800.0
2009-04-27 10:50:00,15.81,15.81,15.72,15.74,36600.0,9.9081,9.9081,9.8517,9.8642,36600.0
2009-04-27 10:55:00,15.73,15.77,15.72,15.76,27900.0,9.8579,9.883,9.8517,9.8767,27900.0
2009-04-27 11:00:00,15.76,15.8,15.75,15.78,15700.0,9.8767,9.9018,9.8705,9.8893,15700.0
2009-04-27 11:05:00,15.78,15.78,15.74,15.77,30700.0,9.8893,9.8893,9.8642,9.883,30700.0
2009-04-27 11:10:00,15.77,15.78,15.72,15.75,20500.0,9.883,9.8893,9.8517,9.8705,20500.0
2009-04-27 11:15:00,15.75,15.75,15.67,15.68,33500.0,9.8705,9.8705,9.8203,9.8266,33500.0
2009-04-27 11:20:00,15.68,15.7,15.65,15.68,54700.0,9.8266,9.8391,9.8078,9.8266,54700.0
2009-04-27 11:25:00,15.68,15.75,15.68,15.74,44900.0,9.8266,9.8705,9.8266,9.8642,44900.0
2009-04-27 11:30:00,15.75,15.76,15.69,15.69,43500.0,9.8705,9.8767,9.8329,9.8329,43500.0
2009-04-27 11:35:00,15.69,15.77,15.65,15.73,68700.0,9.8329,9.883,9.8078,9.8579,68700.0
2009-04-27 11:40:00,15.74,15.76,15.71,15.74,43400.0,9.8642,9.8767,9.8454,9.8642,43400.0
2009-04-27 11:45:00,15.73,15.78,15.72,15.78,51200.0,9.8579,9.8893,9.8517,9.8893,51200.0
2009-04-27 11:50:00,15.78,15.78,15.72,15.73,32200.0,9.8893,9.8893,9.8517,9.8579,32200.0
2009-04-27 11:55:00,15.72,15.73,15.7,15.71,24100.0,9.8517,9.8579,9.8391,9.8454,24100.0
2009-04-27 12:00:00,15.7,15.76,15.69,15.76,22300.0,9.8391,9.8767,9.8329,9.8767,22300.0
2009-04-27 12:05:00,15.76,15.76,15.72,15.74,18500.0,9.8767,9.8767,9.8517,9.8642,18500.0
2009-04-27 12:10:00,15.74,15.75,15.74,15.75,10300.0,9.8642,9.8705,9.8642,9.8705,10300.0
2009-04-27 12:15:00,15.74,15.74,15.69,15.7,34900.0,9.8642,9.8642,9.8329,9.8391,34900.0
2009-04-27 12:20:00,15.71,15.73,15.7,15.73,15400.0,9.8454,9.8579,9.8391,9.8579,15400.0
2009-04-27 12:25:00,15.73,15.73,15.67,15.73,29200.0,9.8579,9.8579,9.8203,9.8579,29200.0
2009-04-27 12:30:00,15.74,15.74,15.69,15.7,16900.0,9.8642,9.8642,9.8329,9.8391,16900.0
2009-04-27 12:35:00,15.69,15.7,15.65,15.7,32600.0,9.8329,9.8391,9.8078,9.8391,32600.0
2009-04-27 12:40:00,15.69,15.69,15.63,15.66,29900.0,9.8329,9.8329,9.7953,9.8141,29900.0
2009-04-27 12:45:00,15.66,15.69,15.66,15.69,19900.0,9.8141,9.8329,9.8141,9.8329,19900.0
2009-04-27 12:50:00,15.69,15.71,15.67,15.71,23200.0,9.8329,9.8454,9.8203,9.8454,23200.0
2009-04-27 12:55:00,15.71,15.79,15.71,15.77,29000.0,9.8454,9.8955,9.8454,9.883,29000.0
2009-04-27 13:00:00,15.76,15.77,15.7,15.75,29300.0,9.8767,9.883,9.8391,9.8705,29300.0
2009-04-27 13:05:00,15.75,15.76,15.71,15.75,26000.0,9.8705,9.8767,9.8454,9.8705,26000.0
2009-04-27 13:10:00,15.76,15.79,15.76,15.78,29100.0,9.8767,9.8955,9.8767,9.8893,29100.0
2009-04-27 13:15:00,15.77,15.78,15.74,15.74,28900.0,9.883,9.8893,9.8642,9.8642,28900.0
2009-04-27 13:20:00,15.74,15.75,15.7,15.74,40400.0,9.8642,9.8705,9.8391,9.8642,40400.0
2009-04-27 13:25:00,15.73,15.73,15.69,15.69,24200.0,9.8579,9.8579,9.8329,9.8329,24200.0
2009-04-27 13:30:00,15.69,15.74,15.66,15.73,48300.0,9.8329,9.8642,9.8141,9.8579,48300.0
2009-04-27 13:35:00,15.73,15.75,15.7,15.74,47800.0,9.8579,9.8705,9.8391,9.8642,47800.0
2009-04-27 13:40:00,15.73,15.83,15.72,15.81,75200.0,9.8579,9.9206,9.8517,9.9081,75200.0
2009-04-27 13:45:00,15.81,15.81,15.69,15.7,90900.0,9.9081,9.9081,9.8329,9.8391,90900.0
2009-04-27 13:50:00,15.7,15.72,15.68,15.7,30900.0,9.8391,9.8517,9.8266,9.8391,30900.0
2009-04-27 13:55:00,15.7,15.8,15.67,15.78,78100.0,9.8391,9.9018,9.8203,9.8893,78100.0
2009-04-27 14:00:00,15.78,15.78,15.7,15.77,76200.0,9.8893,9.8893,9.8391,9.883,76200.0
2009-04-27 14:05:00,15.77,15.81,15.72,15.72,41300.0,9.883,9.9081,9.8517,9.8517,41300.0
2009-04-27 14:10:00,15.72,15.82,15.71,15.79,83200.0,9.8517,9.9143,9.8454,9.8955,83200.0
2009-04-27 14:15:00,15.78,15.79,15.74,15.76,62400.0,9.8893,9.8955,9.8642,9.8767,62400.0
2009-04-27 14:20:00,15.75,15.8,15.73,15.79,53900.0,9.8705,9.9018,9.8579,9.8955,53900.0
2009-04-27 14:25:00,15.79,15.79,15.71,15.79,68400.0,9.8955,9.8955,9.8454,9.8955,68400.0
2009-04-27 14:30:00,15.79,15.85,15.79,15.81,76200.0,9.8955,9.9331,9.8955,9.9081,76200.0
2009-04-27 14:35:00,15.81,15.85,15.78,15.78,62200.0,9.9081,9.9331,9.8893,9.8893,62200.0
2009-04-27 14:40:00,15.79,15.84,15.77,15.8,53100.0,9.8955,9.9269,9.883,9.9018,53100.0
2009-04-27 14:45:00,15.79,15.79,15.73,15.77,25400.0,9.8955,9.8955,9.8579,9.883,25400.0
2009-04-27 14:50:00,15.77,15.81,15.75,15.76,51700.0,9.883,9.9081,9.8705,9.8767,51700.0
2009-04-27 14:55:00,15.75,15.82,15.74,15.8,46400.0,9.8705,9.9143,9.8642,9.9018,46400.0
2009-04-27 15:00:00,15.8,15.8,15.7,15.72,48700.0,9.9018,9.9018,9.8391,9.8517,48700.0
2009-04-27 15:05:00,15.72,15.73,15.65,15.7,75400.0,9.8517,9.8579,9.8078,9.8391,75400.0
2009-04-27 15:10:00,15.71,15.71,15.67,15.7,67800.0,9.8454,9.8454,9.8203,9.8391,67800.0
2009-04-27 15:15:00,15.7,15.78,15.67,15.78,132900.0,9.8391,9.8893,9.8203,9.8893,132900.0
2009-04-27 15:20:00,15.77,15.81,15.69,15.73,101100.0,9.883,9.9081,9.8329,9.8579,101100.0
2009-04-27 15:25:00,15.73,15.73,15.61,15.63,125000.0,9.8579,9.8579,9.7827,9.7953,125000.0
2009-04-27 15:30:00,15.63,15.7,15.61,15.65,128300.0,9.7953,9.8391,9.7827,9.8078,128300.0
2009-04-27 15:35:00,15.65,15.69,15.57,15.58,165600.0,9.8078,9.8329,9.7577,9.7639,165600.0
2009-04-27 15:40:00,15.59,15.71,15.54,15.68,176700.0,9.7702,9.8454,9.7389,9.8266,176700.0
2009-04-27 15:45:00,15.68,15.77,15.65,15.72,257700.0,9.8266,9.883,9.8078,9.8517,257700.0
2009-04-27 15:50:00,15.71,15.75,15.65,15.73,254000.0,9.8454,9.8705,9.8078,9.8579,254000.0
2009-04-27 15:55:00,15.74,15.76,15.61,15.62,615000.0,9.8642,9.8767,9.7827,9.789,615000.0
2009-04-28 09:30:00,15.84,15.84,15.3,15.48,72800.0,9.9269,9.9269,9.5885,9.7013,72800.0
2009-04-28 09:35:00,15.48,15.85,15.45,15.56,139800.0,9.7013,9.9331,9.6825,9.7514,139800.0
2009-04-28 09:40:00,15.54,15.64,15.54,15.62,72200.0,9.7389,9.8015,9.7389,9.789,72200.0
2009-04-28 09:45:00,15.62,15.66,15.57,15.61,46200.0,9.789,9.8141,9.7577,9.7827,46200.0
2009-04-28 09:50:00,15.6,15.65,15.57,15.57,58800.0,9.7765,9.8078,9.7577,9.7577,58800.0
2009-04-28 09:55:00,15.58,15.62,15.55,15.6,90900.0,9.7639,9.789,9.7451,9.7765,90900.0
2009-04-28 10:00:00,15.62,15.8,15.61,15.78,118400.0,9.789,9.9018,9.7827,9.8893,118400.0
2009-04-28 10:05:00,15.77,15.78,15.72,15.74,61200.0,9.883,9.8893,9.8517,9.8642,61200.0
2009-04-28 10:10:00,15.74,15.74,15.69,15.69,37900.0,9.8642,9.8642,9.8329,9.8329,37900.0
2009-04-28 10:15:00,15.7,15.72,15.67,15.71,56200.0,9.8391,9.8517,9.8203,9.8454,56200.0
2009-04-28 10:20:00,15.71,15.72,15.64,15.64,67500.0,9.8454,9.8517,9.8015,9.8015,67500.0
2009-04-28 10:25:00,15.63,15.64,15.61,15.62,49500.0,9.7953,9.8015,9.7827,9.789,49500.0
2009-04-28 10:30:00,15.62,15.65,15.61,15.63,58900.0,9.789,9.8078,9.7827,9.7953,58900.0
2009-04-28 10:35:00,15.64,15.68,15.63,15.63,27800.0,9.8015,9.8266,9.7953,9.7953,27800.0
2009-04-28 10:40:00,15.64,15.69,15.61,15.63,58300.0,9.8015,9.8329,9.7827,9.7953,58300.0
2009-04-28 10:45:00,15.63,15.64,15.6,15.61,65900.0,9.7953,9.8015,9.7765,9.7827,65900.0
2009-04-28 10:50:00,15.61,15.62,15.58,15.6,78300.0,9.7827,9.789,9.7639,9.7765,78300.0
2009-04-28 10:55:00,15.6,15.6,15.51,15.55,53600.0,9.7765,9.7765,9.7201,9.7451,53600.0
2009-04-28 11:00:00,15.55,15.56,15.53,15.55,48800.0,9.7451,9.7514,9.7326,9.7451,48800.0
2009-04-28 11:05:00,15.54,15.55,15.5,15.51,44400.0,9.7389,9.7451,9.7138,9.7201,44400.0
2009-04-28 11:10:00,15.52,15.52,15.49,15.5,58800.0,9.7263,9.7263,9.7075,9.7138,58800.0
2009-04-28 11:15:00,15.5,15.52,15.49,15.52,44100.0,9.7138,9.7263,9.7075,9.7263,44100.0
2009-04-28 11:20:00,15.51,15.55,15.51,15.52,32900.0,9.7201,9.7451,9.7201,9.7263,32900.0
2009-04-28 11:25:00,15.52,15.57,15.52,15.52,49800.0,9.7263,9.7577,9.7263,9.7263,49800.0
2009-04-28 11:30:00,15.53,15.57,15.51,15.56,64600.0,9.7326,9.7577,9.7201,9.7514,64600.0
2009-04-28 11:35:00,15.56,15.57,15.53,15.56,57000.0,9.7514,9.7577,9.7326,9.7514,57000.0
2009-04-28 11:40:00,15.57,15.57,15.54,15.56,30400.0,9.7577,9.7577,9.7389,9.7514,30400.0
2009-04-28 11:45:00,15.56,15.61,15.54,15.58,44300.0,9.7514,9.7827,9.7389,9.7639,44300.0
2009-04-28 11:50:00,15.58,15.61,15.56,15.6,30900.0,9.7639,9.7827,9.7514,9.7765,30900.0
2009-04-28 11:55:00,15.6,15.64,15.6,15.64,40200.0,9.7765,9.8015,9.7765,9.8015,40200.0
2009-04-28 12:00:00,15.63,15.66,15.63,15.66,95600.0,9.7953,9.8141,9.7953,9.8141,95600.0
2009-04-28 12:05:00,15.66,15.67,15.65,15.65,37000.0,9.8141,9.8203,9.8078,9.8078,37000.0
2009-04-28 12:10:00,15.65,15.68,15.65,15.66,26900.0,9.8078,9.8266,9.8078,9.8141,26900.0
2009-04-28 12:15:00,15.67,15.68,15.65,15.67,36700.0,9.8203,9.8266,9.8078,9.8203,36700.0
2009-04-28 12:20:00,15.67,15.7,15.66,15.69,31600.0,9.8203,9.8391,9.8141,9.8329,31600.0
2009-04-28 12:25:00,15.7,15.7,15.65,15.66,25800.0,9.8391,9.8391,9.8078,9.8141,25800.0
2009-04-28 12:30:00,15.66,15.69,15.65,15.68,46400.0,9.8141,9.8329,9.8078,9.8266,46400.0
2009-04-28 12:35:00,15.68,15.69,15.66,15.68,42500.0,9.8266,9.8329,9.8141,9.8266,42500.0
2009-04-28 12:40:00,15.67,15.71,15.66,15.71,37300.0,9.8203,9.8454,9.8141,9.8454,37300.0
2009-04-28 12:45:00,15.72,15.72,15.7,15.71,23000.0,9.8517,9.8517,9.8391,9.8454,23000.0
2009-04-28 12:50:00,15.7,15.71,15.68,15.7,47500.0,9.8391,9.8454,9.8266,9.8391,47500.0
2009-04-28 12:55:00,15.7,15.7,15.66,15.69,63600.0,9.8391,9.8391,9.8141,9.8329,63600.0
2009-04-28 13:00:00,15.69,15.74,15.69,15.74,17900.0,9.8329,9.8642,9.8329,9.8642,17900.0
2009-04-28 13:05:00,15.73,15.74,15.64,15.66,47400.0,9.8579,9.8642,9.8015,9.8141,47400.0
2009-04-28 13:10:00,15.66,15.67,15.62,15.64,25600.0,9.8141,9.8203,9.789,9.8015,25600.0
2009-04-28 13:15:00,15.63,15.64,15.6,15.62,21800.0,9.7953,9.8015,9.7765,9.789,21800.0
2009-04-28 13:20:00,15.62,15.63,15.59,15.61,25500.0,9.789,9.7953,9.7702,9.7827,25500.0
2009-04-28 13:25:00,15.6,15.62,15.58,15.6,27600.0,9.7765,9.789,9.7639,9.7765,27600.0
2009-04-28 13:30:00,15.6,15.68,15.59,15.64,37100.0,9.7765,9.8266,9.7702,9.8015,37100.0
2009-04-28 13:35:00,15.66,15.67,15.63,15.64,16600.0,9.8141,9.8203,9.7953,9.8015,16600.0
2009-04-28 13:40:00,15.64,15.69,15.61,15.61,48000.0,9.8015,9.8329,9.7827,9.7827,48000.0
2009-04-28 13:45:00,15.61,15.64,15.6,15.63,17800.0,9.7827,9.8015,9.7765,9.7953,17800.0
2009-04-28 13:50:00,15.64,15.64,15.6,15.63,31500.0,9.8015,9.8015,9.7765,9.7953,31500.0
2009-04-28 13:55:00,15.63,15.66,15.62,15.63,23400.0,9.7953,9.8141,9.789,9.7953,23400.0
2009-04-28 14:00:00,15.64,15.68,15.62,15.66,63400.0,9.8015,9.8266,9.789,9.8141,63400.0
2009-04-28 14:05:00,15.67,15.68,15.64,15.65,28400.0,9.8203,9.8266,9.8015,9.8078,28400.0
2009-04-28 14:10:00,15.66,15.69,15.65,15.65,39100.0,9.8141,9.8329,9.8078,9.8078,39100.0
2009-04-28 14:15:00,15.66,15.66,15.63,15.64,35300.0,9.8141,9.8141,9.7953,9.8015,35300.0
2009-04-28 14:20:00,15.65,15.71,15.65,15.71,77900.0,9.8078,9.8454,9.8078,9.8454,77900.0
2009-04-28 14:25:00,15.71,15.71,15.67,15.68,34600.0,9.8454,9.8454,9.8203,9.8266,34600.0
2009-04-28 14:30:00,15.69,15.74,15.68,15.71,39200.0,9.8329,9.8642,9.8266,9.8454,39200.0
2009-04-28 14:35:00,15.71,15.75,15.69,15.74,55700.0,9.8454,9.8705,9.8329,9.8642,55700.0
2009-04-28 14:40:00,15.74,15.75,15.72,15.72,29300.0,9.8642,9.8705,9.8517,9.8517,29300.0
2009-04-28 14:45:00,15.73,15.73,15.67,15.68,40000.0,9.8579,9.8579,9.8203,9.8266,40000.0
2009-04-28 14:50:00,15.67,15.7,15.67,15.69,35100.0,9.8203,9.8391,9.8203,9.8329,35100.0
2009-04-28 14:55:00,15.69,15.71,15.65,15.65,24800.0,9.8329,9.8454,9.8078,9.8078,24800.0
2009-04-28 15:00:00,15.66,15.72,15.66,15.7,50900.0,9.8141,9.8517,9.8141,9.8391,50900.0
2009-04-28 15:05:00,15.7,15.7,15.66,15.69,53800.0,9.8391,9.8391,9.8141,9.8329,53800.0
2009-04-28 15:10:00,15.69,15.72,15.65,15.65,49300.0,9.8329,9.8517,9.8078,9.8078,49300.0
2009-04-28 15:15:00,15.65,15.65,15.56,15.56,58300.0,9.8078,9.8078,9.7514,9.7514,58300.0
2009-04-28 15:20:00,15.55,15.58,15.52,15.55,105000.0,9.7451,9.7639,9.7263,9.7451,105000.0
2009-04-28 15:25:00,15.54,15.58,15.52,15.53,86900.0,9.7389,9.7639,9.7263,9.7326,86900.0
2009-04-28 15:30:00,15.53,15.57,15.47,15.54,98900.0,9.7326,9.7577,9.695,9.7389,98900.0
2009-04-28 15:35:00,15.53,15.58,15.51,15.54,119400.0,9.7326,9.7639,9.7201,9.7389,119400.0
2009-04-28 15:40:00,15.54,15.55,15.46,15.49,157000.0,9.7389,9.7451,9.6887,9.7075,157000.0
2009-04-28 15:45:00,15.48,15.56,15.46,15.55,176600.0,9.7013,9.7514,9.6887,9.7451,176600.0
2009-04-28 15:50:00,15.55,15.56,15.47,15.49,102700.0,9.7451,9.7514,9.695,9.7075,102700.0
2009-04-28 15:55:00,15.49,15.52,15.42,15.44,471700.0,9.7075,9.7263,9.6637,9.6762,471700.0
2009-04-29 09:30:00,15.62,15.79,15.52,15.78,55300.0,9.789,9.8955,9.7263,9.8893,55300.0
2009-04-29 09:35:00,15.78,15.79,15.71,15.71,27100.0,9.8893,9.8955,9.8454,9.8454,27100.0
2009-04-29 09:40:00,15.72,15.75,15.68,15.71,61300.0,9.8517,9.8705,9.8266,9.8454,61300.0
2009-04-29 09:45:00,15.72,15.75,15.69,15.69,23400.0,9.8517,9.8705,9.8329,9.8329,23400.0
2009-04-29 09:50:00,15.69,15.71,15.6,15.6,51100.0,9.8329,9.8454,9.7765,9.7765,51100.0
2009-04-29 09:55:00,15.6,15.61,15.55,15.59,27800.0,9.7765,9.7827,9.7451,9.7702,27800.0
2009-04-29 10:00:00,15.59,15.6,15.57,15.58,35100.0,9.7702,9.7765,9.7577,9.7639,35100.0
2009-04-29 10:05:00,15.59,15.6,15.55,15.55,21900.0,9.7702,9.7765,9.7451,9.7451,21900.0
2009-04-29 10:10:00,15.55,15.59,15.53,15.57,29200.0,9.7451,9.7702,9.7326,9.7577,29200.0
2009-04-29 10:15:00,15.59,15.66,15.58,15.66,31600.0,9.7702,9.8141,9.7639,9.8141,31600.0
2009-04-29 10:20:00,15.66,15.71,15.65,15.67,33400.0,9.8141,9.8454,9.8078,9.8203,33400.0
2009-04-29 10:25:00,15.67,15.73,15.66,15.72,34900.0,9.8203,9.8579,9.8141,9.8517,34900.0
2009-04-29 10:30:00,15.71,15.74,15.66,15.66,49500.0,9.8454,9.8642,9.8141,9.8141,49500.0
2009-04-29 10:35:00,15.66,15.67,15.64,15.65,20000.0,9.8141,9.8203,9.8015,9.8078,20000.0
2009-04-29 10:40:00,15.66,15.7,15.65,15.65,68800.0,9.8141,9.8391,9.8078,9.8078,68800.0
2009-04-29 10:45:00,15.65,15.66,15.63,15.63,37200.0,9.8078,9.8141,9.7953,9.7953,37200.0
2009-04-29 10:50:00,15.63,15.65,15.62,15.63,17200.0,9.7953,9.8078,9.789,9.7953,17200.0
2009-04-29 10:55:00,15.63,15.65,15.62,15.65,18600.0,9.7953,9.8078,9.789,9.8078,18600.0
2009-04-29 11:00:00,15.65,15.66,15.63,15.66,24500.0,9.8078,9.8141,9.7953,9.8141,24500.0
2009-04-29 11:05:00,15.66,15.68,15.65,15.68,24800.0,9.8141,9.8266,9.8078,9.8266,24800.0
2009-04-29 11:10:00,15.68,15.68,15.61,15.62,46700.0,9.8266,9.8266,9.7827,9.789,46700.0
2009-04-29 11:15:00,15.62,15.64,15.61,15.61,16200.0,9.789,9.8015,9.7827,9.7827,16200.0
2009-04-29 11:20:00,15.62,15.68,15.61,15.68,26400.0,9.789,9.8266,9.7827,9.8266,26400.0
2009-04-29 11:25:00,15.67,15.68,15.67,15.67,17300.0,9.8203,9.8266,9.8203,9.8203,17300.0
2009-04-29 11:30:00,15.67,15.68,15.64,15.65,25700.0,9.8203,9.8266,9.8015,9.8078,25700.0
2009-04-29 11:35:00,15.65,15.65,15.63,15.64,44100.0,9.8078,9.8078,9.7953,9.8015,44100.0
2009-04-29 11:40:00,15.65,15.66,15.64,15.64,21400.0,9.8078,9.8141,9.8015,9.8015,21400.0
2009-04-29 11:45:00,15.65,15.66,15.64,15.66,12900.0,9.8078,9.8141,9.8015,9.8141,12900.0
2009-04-29 11:50:00,15.66,15.68,15.65,15.66,26000.0,9.8141,9.8266,9.8078,9.8141,26000.0
2009-04-29 11:55:00,15.66,15.67,15.6,15.61,107500.0,9.8141,9.8203,9.7765,9.7827,107500.0
2009-04-29 12:00:00,15.6,15.63,15.6,15.61,22400.0,9.7765,9.7953,9.7765,9.7827,22400.0
2009-04-29 12:05:00,15.62,15.63,15.59,15.6,43300.0,9.789,9.7953,9.7702,9.7765,43300.0
2009-04-29 12:10:00,15.6,15.6,15.58,15.6,19700.0,9.7765,9.7765,9.7639,9.7765,19700.0
2009-04-29 12:15:00,15.6,15.6,15.56,15.58,73400.0,9.7765,9.7765,9.7514,9.7639,73400.0
2009-04-29 12:20:00,15.59,15.59,15.56,15.57,39200.0,9.7702,9.7702,9.7514,9.7577,39200.0
2009-04-29 12:25:00,15.57,15.57,15.54,15.55,45400.0,9.7577,9.7577,9.7389,9.7451,45400.0
2009-04-29 12:30:00,15.55,15.55,15.54,15.55,26100.0,9.7451,9.7451,9.7389,9.7451,26100.0
2009-04-29 12:35:00,15.55,15.55,15.54,15.54,14900.0,9.7451,9.7451,9.7389,9.7389,14900.0
2009-04-29 12:40:00,15.55,15.55,15.54,15.54,35000.0,9.7451,9.7451,9.7389,9.7389,35000.0
2009-04-29 12:45:00,15.54,15.55,15.53,15.55,27100.0,9.7389,9.7451,9.7326,9.7451,27100.0
2009-04-29 12:50:00,15.54,15.58,15.52,15.53,271900.0,9.7389,9.7639,9.7263,9.7326,271900.0
2009-04-29 12:55:00,15.53,15.53,15.5,15.51,38600.0,9.7326,9.7326,9.7138,9.7201,38600.0
2009-04-29 13:00:00,15.52,15.54,15.5,15.54,69300.0,9.7263,9.7389,9.7138,9.7389,69300.0
2009-04-29 13:05:00,15.53,15.54,15.5,15.5,72200.0,9.7326,9.7389,9.7138,9.7138,72200.0
2009-04-29 13:10:00,15.51,15.53,15.5,15.53,29300.0,9.7201,9.7326,9.7138,9.7326,29300.0
2009-04-29 13:15:00,15.53,15.53,15.49,15.52,97400.0,9.7326,9.7326,9.7075,9.7263,97400.0
2009-04-29 13:20:00,15.52,15.54,15.51,15.53,118700.0,9.7263,9.7389,9.7201,9.7326,118700.0
2009-04-29 13:25:00,15.53,15.54,15.5,15.52,80700.0,9.7326,9.7389,9.7138,9.7263,80700.0
2009-04-29 13:30:00,15.53,15.54,15.48,15.53,98900.0,9.7326,9.7389,9.7013,9.7326,98900.0
2009-04-29 13:35:00,15.53,15.53,15.5,15.53,51000.0,9.7326,9.7326,9.7138,9.7326,51000.0
2009-04-29 13:40:00,15.53,15.58,15.52,15.57,177500.0,9.7326,9.7639,9.7263,9.7577,177500.0
2009-04-29 13:45:00,15.57,15.57,15.51,15.52,55600.0,9.7577,9.7577,9.7201,9.7263,55600.0
2009-04-29 13:50:00,15.51,15.52,15.48,15.5,97100.0,9.7201,9.7263,9.7013,9.7138,97100.0
2009-04-29 13:55:00,15.5,15.51,15.49,15.5,36600.0,9.7138,9.7201,9.7075,9.7138,36600.0
2009-04-29 14:00:00,15.5,15.52,15.47,15.51,42400.0,9.7138,9.7263,9.695,9.7201,42400.0
2009-04-29 14:05:00,15.5,15.53,15.5,15.51,44000.0,9.7138,9.7326,9.7138,9.7201,44000.0
2009-04-29 14:10:00,15.51,15.57,15.51,15.57,32100.0,9.7201,9.7577,9.7201,9.7577,32100.0
2009-04-29 14:15:00,15.57,15.58,15.5,15.51,212600.0,9.7577,9.7639,9.7138,9.7201,212600.0
2009-04-29 14:20:00,15.52,15.57,15.5,15.54,81000.0,9.7263,9.7577,9.7138,9.7389,81000.0
2009-04-29 14:25:00,15.54,15.58,15.52,15.57,71600.0,9.7389,9.7639,9.7263,9.7577,71600.0
2009-04-29 14:30:00,15.56,15.68,15.55,15.66,185200.0,9.7514,9.8266,9.7451,9.8141,185200.0
2009-04-29 14:35:00,15.67,15.68,15.56,15.56,181600.0,9.8203,9.8266,9.7514,9.7514,181600.0
2009-04-29 14:40:00,15.57,15.6,15.49,15.51,116900.0,9.7577,9.7765,9.7075,9.7201,116900.0
2009-04-29 14:45:00,15.51,15.52,15.43,15.43,274200.0,9.7201,9.7263,9.6699,9.6699,274200.0
2009-04-29 14:50:00,15.44,15.5,15.44,15.46,98700.0,9.6762,9.7138,9.6762,9.6887,98700.0
2009-04-29 14:55:00,15.46,15.5,15.45,15.49,87000.0,9.6887,9.7138,9.6825,9.7075,87000.0
2009-04-29 15:00:00,15.5,15.56,15.47,15.54,114600.0,9.7138,9.7514,9.695,9.7389,114600.0
2009-04-29 15:05:00,15.54,15.55,15.48,15.53,140900.0,9.7389,9.7451,9.7013,9.7326,140900.0
2009-04-29 15:10:00,15.54,15.59,15.53,15.57,168700.0,9.7389,9.7702,9.7326,9.7577,168700.0
2009-04-29 15:15:00,15.57,15.58,15.49,15.52,88300.0,9.7577,9.7639,9.7075,9.7263,88300.0
2009-04-29 15:20:00,15.52,15.53,15.42,15.43,152800.0,9.7263,9.7326,9.6637,9.6699,152800.0
2009-04-29 15:25:00,15.44,15.46,15.4,15.43,172500.0,9.6762,9.6887,9.6511,9.6699,172500.0
2009-04-29 15:30:00,15.43,15.47,15.37,15.46,186600.0,9.6699,9.695,9.6323,9.6887,186600.0
2009-04-29 15:35:00,15.46,15.49,15.43,15.48,128400.0,9.6887,9.7075,9.6699,9.7013,128400.0
2009-04-29 15:40:00,15.48,15.55,15.47,15.54,227300.0,9.7013,9.7451,9.695,9.7389,227300.0
2009-04-29 15:45:00,15.53,15.54,15.44,15.49,318300.0,9.7326,9.7389,9.6762,9.7075,318300.0
2009-04-29 15:50:00,15.5,15.54,15.47,15.51,352800.0,9.7138,9.7389,9.695,9.7201,352800.0
2009-04-29 15:55:00,15.51,15.63,15.5,15.61,790500.0,9.7201,9.7953,9.7138,9.7827,790500.0
2009-04-30 09:30:00,15.7,15.7,15.51,15.53,88200.0,9.8391,9.8391,9.7201,9.7326,88200.0
2009-04-30 09:35:00,15.57,15.69,15.47,15.59,226600.0,9.7577,9.8329,9.695,9.7702,226600.0
2009-04-30 09:40:00,15.6,15.6,15.52,15.54,63800.0,9.7765,9.7765,9.7263,9.7389,63800.0
2009-04-30 09:45:00,15.53,15.54,15.44,15.47,74400.0,9.7326,9.7389,9.6762,9.695,74400.0
2009-04-30 09:50:00,15.47,15.48,15.42,15.44,101000.0,9.695,9.7013,9.6637,9.6762,101000.0
2009-04-30 09:55:00,15.44,15.48,15.42,15.48,50200.0,9.6762,9.7013,9.6637,9.7013,50200.0
2009-04-30 10:00:00,15.47,15.57,15.46,15.56,68400.0,9.695,9.7577,9.6887,9.7514,68400.0
2009-04-30 10:05:00,15.56,15.58,15.53,15.54,103500.0,9.7514,9.7639,9.7326,9.7389,103500.0
2009-04-30 10:10:00,15.53,15.62,15.53,15.62,79400.0,9.7326,9.789,9.7326,9.789,79400.0
2009-04-30 10:15:00,15.62,15.7,15.59,15.67,329500.0,9.789,9.8391,9.7702,9.8203,329500.0
2009-04-30 10:20:00,15.67,15.67,15.62,15.64,43300.0,9.8203,9.8203,9.789,9.8015,43300.0
2009-04-30 10:25:00,15.64,15.67,15.58,15.58,34400.0,9.8015,9.8203,9.7639,9.7639,34400.0
2009-04-30 10:30:00,15.58,15.61,15.57,15.6,38200.0,9.7639,9.7827,9.7577,9.7765,38200.0
2009-04-30 10:35:00,15.6,15.62,15.58,15.61,46400.0,9.7765,9.789,9.7639,9.7827,46400.0
2009-04-30 10:40:00,15.61,15.61,15.53,15.55,45600.0,9.7827,9.7827,9.7326,9.7451,45600.0
2009-04-30 10:45:00,15.55,15.56,15.52,15.53,47300.0,9.7451,9.7514,9.7263,9.7326,47300.0
2009-04-30 10:50:00,15.54,15.62,15.53,15.61,63600.0,9.7389,9.789,9.7326,9.7827,63600.0
2009-04-30 10:55:00,15.62,15.62,15.59,15.6,47100.0,9.789,9.789,9.7702,9.7765,47100.0
2009-04-30 11:00:00,15.6,15.6,15.57,15.57,21300.0,9.7765,9.7765,9.7577,9.7577,21300.0
2009-04-30 11:05:00,15.57,15.6,15.55,15.6,37900.0,9.7577,9.7765,9.7451,9.7765,37900.0
2009-04-30 11:10:00,15.6,15.64,15.6,15.64,25500.0,9.7765,9.8015,9.7765,9.8015,25500.0
2009-04-30 11:15:00,15.64,15.65,15.61,15.61,27900.0,9.8015,9.8078,9.7827,9.7827,27900.0
2009-04-30 11:20:00,15.61,15.62,15.55,15.55,32400.0,9.7827,9.789,9.7451,9.7451,32400.0
2009-04-30 11:25:00,15.55,15.58,15.55,15.56,29100.0,9.7451,9.7639,9.7451,9.7514,29100.0
2009-04-30 11:30:00,15.56,15.59,15.53,15.55,26800.0,9.7514,9.7702,9.7326,9.7451,26800.0
2009-04-30 11:35:00,15.55,15.55,15.51,15.52,36200.0,9.7451,9.7451,9.7201,9.7263,36200.0
2009-04-30 11:40:00,15.51,15.55,15.51,15.53,34400.0,9.7201,9.7451,9.7201,9.7326,34400.0
2009-04-30 11:45:00,15.53,15.54,15.5,15.54,21700.0,9.7326,9.7389,9.7138,9.7389,21700.0
2009-04-30 11:50:00,15.54,15.54,15.47,15.47,49500.0,9.7389,9.7389,9.695,9.695,49500.0
2009-04-30 11:55:00,15.48,15.52,15.47,15.51,28500.0,9.7013,9.7263,9.695,9.7201,28500.0
2009-04-30 12:00:00,15.51,15.53,15.47,15.47,32500.0,9.7201,9.7326,9.695,9.695,32500.0
2009-04-30 12:05:00,15.47,15.51,15.47,15.5,28100.0,9.695,9.7201,9.695,9.7138,28100.0
2009-04-30 12:10:00,15.5,15.55,15.49,15.54,23600.0,9.7138,9.7451,9.7075,9.7389,23600.0
2009-04-30 12:15:00,15.54,15.58,15.53,15.57,27800.0,9.7389,9.7639,9.7326,9.7577,27800.0
2009-04-30 12:20:00,15.58,15.61,15.56,15.57,38700.0,9.7639,9.7827,9.7514,9.7577,38700.0
2009-04-30 12:25:00,15.57,15.6,15.55,15.56,26200.0,9.7577,9.7765,9.7451,9.7514,26200.0
2009-04-30 12:30:00,15.56,15.57,15.52,15.55,89700.0,9.7514,9.7577,9.7263,9.7451,89700.0
2009-04-30 12:35:00,15.55,15.57,15.54,15.55,22600.0,9.7451,9.7577,9.7389,9.7451,22600.0
2009-04-30 12:40:00,15.55,15.57,15.52,15.55,39400.0,9.7451,9.7577,9.7263,9.7451,39400.0
2009-04-30 12:45:00,15.54,15.55,15.46,15.46,37100.0,9.7389,9.7451,9.6887,9.6887,37100.0
2009-04-30 12:50:00,15.46,15.56,15.45,15.55,39600.0,9.6887,9.7514,9.6825,9.7451,39600.0
2009-04-30 12:55:00,15.55,15.55,15.47,15.51,38300.0,9.7451,9.7451,9.695,9.7201,38300.0
2009-04-30 13:00:00,15.52,15.52,15.47,15.48,30400.0,9.7263,9.7263,9.695,9.7013,30400.0
2009-04-30 13:05:00,15.48,15.5,15.45,15.49,30700.0,9.7013,9.7138,9.6825,9.7075,30700.0
2009-04-30 13:10:00,15.49,15.49,15.45,15.45,31200.0,9.7075,9.7075,9.6825,9.6825,31200.0
2009-04-30 13:15:00,15.44,15.45,15.39,15.39,33800.0,9.6762,9.6825,9.6449,9.6449,33800.0
2009-04-30 13:20:00,15.38,15.38,15.33,15.35,50600.0,9.6386,9.6386,9.6073,9.6198,50600.0
2009-04-30 13:25:00,15.35,15.41,15.35,15.39,30700.0,9.6198,9.6574,9.6198,9.6449,30700.0
2009-04-30 13:30:00,15.39,15.43,15.37,15.42,31100.0,9.6449,9.6699,9.6323,9.6637,31100.0
2009-04-30 13:35:00,15.42,15.43,15.35,15.36,18100.0,9.6637,9.6699,9.6198,9.6261,18100.0
2009-04-30 13:40:00,15.36,15.4,15.36,15.4,16200.0,9.6261,9.6511,9.6261,9.6511,16200.0
2009-04-30 13:45:00,15.39,15.39,15.36,15.37,20000.0,9.6449,9.6449,9.6261,9.6323,20000.0
2009-04-30 13:50:00,15.37,15.38,15.32,15.38,27800.0,9.6323,9.6386,9.601,9.6386,27800.0
2009-04-30 13:55:00,15.38,15.42,15.38,15.4,18600.0,9.6386,9.6637,9.6386,9.6511,18600.0
2009-04-30 14:00:00,15.4,15.43,15.39,15.43,16600.0,9.6511,9.6699,9.6449,9.6699,16600.0
2009-04-30 14:05:00,15.42,15.44,15.4,15.43,17300.0,9.6637,9.6762,9.6511,9.6699,17300.0
2009-04-30 14:10:00,15.43,15.46,15.4,15.43,30100.0,9.6699,9.6887,9.6511,9.6699,30100.0
2009-04-30 14:15:00,15.42,15.5,15.41,15.5,27700.0,9.6637,9.7138,9.6574,9.7138,27700.0
2009-04-30 14:20:00,15.5,15.54,15.49,15.53,31000.0,9.7138,9.7389,9.7075,9.7326,31000.0
2009-04-30 14:25:00,15.54,15.56,15.53,15.56,17900.0,9.7389,9.7514,9.7326,9.7514,17900.0
2009-04-30 14:30:00,15.56,15.57,15.51,15.53,36200.0,9.7514,9.7577,9.7201,9.7326,36200.0
2009-04-30 14:35:00,15.53,15.56,15.52,15.55,20900.0,9.7326,9.7514,9.7263,9.7451,20900.0
2009-04-30 14:40:00,15.55,15.56,15.46,15.46,23600.0,9.7451,9.7514,9.6887,9.6887,23600.0
2009-04-30 14:45:00,15.47,15.51,15.45,15.49,29900.0,9.695,9.7201,9.6825,9.7075,29900.0
2009-04-30 14:50:00,15.49,15.55,15.47,15.55,38800.0,9.7075,9.7451,9.695,9.7451,38800.0
2009-04-30 14:55:00,15.55,15.56,15.51,15.54,31500.0,9.7451,9.7514,9.7201,9.7389,31500.0
2009-04-30 15:00:00,15.54,15.54,15.42,15.45,93400.0,9.7389,9.7389,9.6637,9.6825,93400.0
2009-04-30 15:05:00,15.44,15.45,15.37,15.4,108000.0,9.6762,9.6825,9.6323,9.6511,108000.0
2009-04-30 15:10:00,15.41,15.43,15.36,15.36,69000.0,9.6574,9.6699,9.6261,9.6261,69000.0
2009-04-30 15:15:00,15.37,15.38,15.29,15.34,129200.0,9.6323,9.6386,9.5822,9.6135,129200.0
2009-04-30 15:20:00,15.33,15.38,15.33,15.34,74800.0,9.6073,9.6386,9.6073,9.6135,74800.0
2009-04-30 15:25:00,15.34,15.39,15.34,15.34,89300.0,9.6135,9.6449,9.6135,9.6135,89300.0
2009-04-30 15:30:00,15.35,15.49,15.34,15.41,121900.0,9.6198,9.7075,9.6135,9.6574,121900.0
2009-04-30 15:35:00,15.41,15.43,15.37,15.38,108800.0,9.6574,9.6699,9.6323,9.6386,108800.0
2009-04-30 15:40:00,15.39,15.4,15.36,15.39,110700.0,9.6449,9.6511,9.6261,9.6449,110700.0
2009-04-30 15:45:00,15.38,15.48,15.38,15.45,145300.0,9.6386,9.7013,9.6386,9.6825,145300.0
2009-04-30 15:50:00,15.44,15.46,15.34,15.34,223300.0,9.6762,9.6887,9.6135,9.6135,223300.0
2009-04-30 15:55:00,15.34,15.36,15.24,15.28,773300.0,9.6135,9.6261,9.5509,9.5759,773300.0
2009-05-01 09:30:00,15.26,15.5,15.26,15.49,105700.0,9.5634,9.7138,9.5634,9.7075,105700.0
2009-05-01 09:35:00,15.48,15.48,15.26,15.46,79900.0,9.7013,9.7013,9.5634,9.6887,79900.0
2009-05-01 09:40:00,15.45,15.49,15.34,15.35,82400.0,9.6825,9.7075,9.6135,9.6198,82400.0
2009-05-01 09:45:00,15.35,15.38,15.32,15.32,70900.0,9.6198,9.6386,9.601,9.601,70900.0
2009-05-01 09:50:00,15.34,15.42,15.33,15.4,108600.0,9.6135,9.6637,9.6073,9.6511,108600.0
2009-05-01 09:55:00,15.41,15.51,15.41,15.51,63300.0,9.6574,9.7201,9.6574,9.7201,63300.0
2009-05-01 10:00:00,15.5,15.52,15.44,15.44,141500.0,9.7138,9.7263,9.6762,9.6762,141500.0
2009-05-01 10:05:00,15.44,15.44,15.39,15.4,79800.0,9.6762,9.6762,9.6449,9.6511,79800.0
2009-05-01 10:10:00,15.39,15.42,15.39,15.41,35200.0,9.6449,9.6637,9.6449,9.6574,35200.0
2009-05-01 10:15:00,15.42,15.42,15.36,15.36,33500.0,9.6637,9.6637,9.6261,9.6261,33500.0
2009-05-01 10:20:00,15.36,15.41,15.35,15.41,32200.0,9.6261,9.6574,9.6198,9.6574,32200.0
2009-05-01 10:25:00,15.41,15.42,15.39,15.4,33800.0,9.6574,9.6637,9.6449,9.6511,33800.0
2009-05-01 10:30:00,15.4,15.41,15.4,15.41,25200.0,9.6511,9.6574,9.6511,9.6574,25200.0
2009-05-01 10:35:00,15.41,15.46,15.4,15.44,36200.0,9.6574,9.6887,9.6511,9.6762,36200.0
2009-05-01 10:40:00,15.45,15.46,15.44,15.45,17800.0,9.6825,9.6887,9.6762,9.6825,17800.0
2009-05-01 10:45:00,15.45,15.5,15.45,15.5,34700.0,9.6825,9.7138,9.6825,9.7138,34700.0
2009-05-01 10:50:00,15.49,15.51,15.48,15.5,28100.0,9.7075,9.7201,9.7013,9.7138,28100.0
2009-05-01 10:55:00,15.49,15.5,15.47,15.48,23200.0,9.7075,9.7138,9.695,9.7013,23200.0
2009-05-01 11:00:00,15.48,15.49,15.47,15.47,32900.0,9.7013,9.7075,9.695,9.695,32900.0
2009-05-01 11:05:00,15.47,15.49,15.42,15.42,52200.0,9.695,9.7075,9.6637,9.6637,52200.0
2009-05-01 11:10:00,15.42,15.49,15.42,15.48,26800.0,9.6637,9.7075,9.6637,9.7013,26800.0
2009-05-01 11:15:00,15.49,15.5,15.47,15.48,30300.0,9.7075,9.7138,9.695,9.7013,30300.0
2009-05-01 11:20:00,15.49,15.51,15.48,15.49,41900.0,9.7075,9.7201,9.7013,9.7075,41900.0
2009-05-01 11:25:00,15.49,15.54,15.49,15.54,87300.0,9.7075,9.7389,9.7075,9.7389,87300.0
2009-05-01 11:30:00,15.53,15.53,15.5,15.5,38000.0,9.7326,9.7326,9.7138,9.7138,38000.0
2009-05-01 11:35:00,15.51,15.52,15.5,15.51,30900.0,9.7201,9.7263,9.7138,9.7201,30900.0
2009-05-01 11:40:00,15.51,15.52,15.5,15.51,17800.0,9.7201,9.7263,9.7138,9.7201,17800.0
2009-05-01 11:45:00,15.51,15.53,15.49,15.52,39300.0,9.7201,9.7326,9.7075,9.7263,39300.0
2009-05-01 11:50:00,15.52,15.53,15.51,15.51,23700.0,9.7263,9.7326,9.7201,9.7201,23700.0
2009-05-01 11:55:00,15.51,15.52,15.5,15.51,18300.0,9.7201,9.7263,9.7138,9.7201,18300.0
2009-05-01 12:00:00,15.52,15.52,15.48,15.5,24500.0,9.7263,9.7263,9.7013,9.7138,24500.0
2009-05-01 12:05:00,15.5,15.52,15.47,15.48,30700.0,9.7138,9.7263,9.695,9.7013,30700.0
2009-05-01 12:10:00,15.47,15.5,15.45,15.49,31200.0,9.695,9.7138,9.6825,9.7075,31200.0
2009-05-01 12:15:00,15.49,15.52,15.48,15.49,14000.0,9.7075,9.7263,9.7013,9.7075,14000.0
2009-05-01 12:20:00,15.49,15.5,15.48,15.48,11200.0,9.7075,9.7138,9.7013,9.7013,11200.0
2009-05-01 12:25:00,15.49,15.49,15.42,15.44,29800.0,9.7075,9.7075,9.6637,9.6762,29800.0
2009-05-01 12:30:00,15.43,15.44,15.42,15.43,16900.0,9.6699,9.6762,9.6637,9.6699,16900.0
2009-05-01 12:35:00,15.43,15.47,15.42,15.44,40700.0,9.6699,9.695,9.6637,9.6762,40700.0
2009-05-01 12:40:00,15.44,15.46,15.43,15.43,17900.0,9.6762,9.6887,9.6699,9.6699,17900.0
2009-05-01 12:45:00,15.42,15.43,15.4,15.42,16000.0,9.6637,9.6699,9.6511,9.6637,16000.0
2009-05-01 12:50:00,15.43,15.45,15.39,15.42,33000.0,9.6699,9.6825,9.6449,9.6637,33000.0
2009-05-01 12:55:00,15.42,15.44,15.41,15.41,36900.0,9.6637,9.6762,9.6574,9.6574,36900.0
2009-05-01 13:00:00,15.4,15.41,15.39,15.4,20000.0,9.6511,9.6574,9.6449,9.6511,20000.0
2009-05-01 13:05:00,15.39,15.42,15.38,15.41,37400.0,9.6449,9.6637,9.6386,9.6574,37400.0
2009-05-01 13:10:00,15.42,15.44,15.4,15.44,13100.0,9.6637,9.6762,9.6511,9.6762,13100.0
2009-05-01 13:15:00,15.44,15.48,15.44,15.46,25100.0,9.6762,9.7013,9.6762,9.6887,25100.0
2009-05-01 13:20:00,15.46,15.47,15.44,15.45,12100.0,9.6887,9.695,9.6762,9.6825,12100.0
2009-05-01 13:25:00,15.45,15.45,15.44,15.45,11000.0,9.6825,9.6825,9.6762,9.6825,11000.0
2009-05-01 13:30:00,15.45,15.47,15.43,15.43,20900.0,9.6825,9.695,9.6699,9.6699,20900.0
2009-05-01 13:35:00,15.43,15.49,15.43,15.49,37300.0,9.6699,9.7075,9.6699,9.7075,37300.0
2009-05-01 13:40:00,15.49,15.51,15.48,15.5,72400.0,9.7075,9.7201,9.7013,9.7138,72400.0
2009-05-01 13:45:00,15.5,15.51,15.49,15.5,52200.0,9.7138,9.7201,9.7075,9.7138,52200.0
2009-05-01 13:50:00,15.5,15.51,15.46,15.47,30000.0,9.7138,9.7201,9.6887,9.695,30000.0
2009-05-01 13:55:00,15.47,15.49,15.46,15.47,19900.0,9.695,9.7075,9.6887,9.695,19900.0
2009-05-01 14:00:00,15.48,15.48,15.44,15.45,20700.0,9.7013,9.7013,9.6762,9.6825,20700.0
2009-05-01 14:05:00,15.44,15.47,15.43,15.46,26400.0,9.6762,9.695,9.6699,9.6887,26400.0
2009-05-01 14:10:00,15.47,15.47,15.4,15.4,20600.0,9.695,9.695,9.6511,9.6511,20600.0
2009-05-01 14:15:00,15.39,15.42,15.37,15.38,24400.0,9.6449,9.6637,9.6323,9.6386,24400.0
2009-05-01 14:20:00,15.38,15.4,15.38,15.39,15400.0,9.6386,9.6511,9.6386,9.6449,15400.0
2009-05-01 14:25:00,15.39,15.4,15.39,15.39,18700.0,9.6449,9.6511,9.6449,9.6449,18700.0
2009-05-01 14:30:00,15.39,15.41,15.37,15.38,17600.0,9.6449,9.6574,9.6323,9.6386,17600.0
2009-05-01 14:35:00,15.39,15.39,15.36,15.36,14600.0,9.6449,9.6449,9.6261,9.6261,14600.0
2009-05-01 14:40:00,15.35,15.36,15.33,15.35,26700.0,9.6198,9.6261,9.6073,9.6198,26700.0
2009-05-01 14:45:00,15.36,15.36,15.32,15.35,25200.0,9.6261,9.6261,9.601,9.6198,25200.0
2009-05-01 14:50:00,15.34,15.35,15.32,15.34,25400.0,9.6135,9.6198,9.601,9.6135,25400.0
2009-05-01 14:55:00,15.34,15.34,15.32,15.33,16800.0,9.6135,9.6135,9.601,9.6073,16800.0
2009-05-01 15:00:00,15.32,15.4,15.32,15.38,51000.0,9.601,9.6511,9.601,9.6386,51000.0
2009-05-01 15:05:00,15.38,15.39,15.33,15.34,46500.0,9.6386,9.6449,9.6073,9.6135,46500.0
2009-05-01 15:10:00,15.35,15.35,15.29,15.29,45800.0,9.6198,9.6198,9.5822,9.5822,45800.0
2009-05-01 15:15:00,15.29,15.33,15.25,15.3,63400.0,9.5822,9.6073,9.5571,9.5885,63400.0
2009-05-01 15:20:00,15.29,15.33,15.29,15.31,65300.0,9.5822,9.6073,9.5822,9.5947,65300.0
2009-05-01 15:25:00,15.3,15.32,15.28,15.31,51400.0,9.5885,9.601,9.5759,9.5947,51400.0
2009-05-01 15:30:00,15.32,15.34,15.28,15.33,101100.0,9.601,9.6135,9.5759,9.6073,101100.0
2009-05-01 15:35:00,15.33,15.38,15.29,15.3,104600.0,9.6073,9.6386,9.5822,9.5885,104600.0
2009-05-01 15:40:00,15.3,15.34,15.26,15.3,150900.0,9.5885,9.6135,9.5634,9.5885,150900.0
2009-05-01 15:45:00,15.3,15.32,15.27,15.29,146500.0,9.5885,9.601,9.5697,9.5822,146500.0
2009-05-01 15:50:00,15.3,15.3,15.2,15.2,306100.0,9.5885,9.5885,9.5258,9.5258,306100.0
2009-05-01 15:55:00,15.2,15.31,15.18,15.29,779400.0,9.5258,9.5947,9.5133,9.5822,779400.0
2009-05-04 09:30:00,15.33,15.52,15.27,15.27,90600.0,9.6073,9.7263,9.5697,9.5697,90600.0
2009-05-04 09:35:00,15.28,15.37,15.26,15.3,105900.0,9.5759,9.6323,9.5634,9.5885,105900.0
2009-05-04 09:40:00,15.31,15.36,15.28,15.32,61100.0,9.5947,9.6261,9.5759,9.601,61100.0
2009-05-04 09:45:00,15.33,15.33,15.25,15.31,58200.0,9.6073,9.6073,9.5571,9.5947,58200.0
2009-05-04 09:50:00,15.31,15.32,15.17,15.19,58000.0,9.5947,9.601,9.507,9.5195,58000.0
2009-05-04 09:55:00,15.19,15.21,15.05,15.1,128100.0,9.5195,9.5321,9.4318,9.4631,128100.0
2009-05-04 10:00:00,15.11,15.26,15.1,15.23,232300.0,9.4694,9.5634,9.4631,9.5446,232300.0
2009-05-04 10:05:00,15.23,15.3,15.22,15.28,147000.0,9.5446,9.5885,9.5383,9.5759,147000.0
2009-05-04 10:10:00,15.28,15.28,15.21,15.23,105000.0,9.5759,9.5759,9.5321,9.5446,105000.0
2009-05-04 10:15:00,15.23,15.24,15.18,15.21,87300.0,9.5446,9.5509,9.5133,9.5321,87300.0
2009-05-04 10:20:00,15.22,15.23,15.21,15.21,73000.0,9.5383,9.5446,9.5321,9.5321,73000.0
2009-05-04 10:25:00,15.22,15.29,15.21,15.24,144600.0,9.5383,9.5822,9.5321,9.5509,144600.0
2009-05-04 10:30:00,15.24,15.25,15.15,15.16,78100.0,9.5509,9.5571,9.4945,9.5007,78100.0
2009-05-04 10:35:00,15.15,15.16,15.13,15.13,44100.0,9.4945,9.5007,9.4819,9.4819,44100.0
2009-05-04 10:40:00,15.14,15.14,15.07,15.11,77300.0,9.4882,9.4882,9.4443,9.4694,77300.0
2009-05-04 10:45:00,15.1,15.11,15.09,15.1,37000.0,9.4631,9.4694,9.4569,9.4631,37000.0
2009-05-04 10:50:00,15.1,15.12,15.08,15.09,58000.0,9.4631,9.4757,9.4506,9.4569,58000.0
2009-05-04 10:55:00,15.1,15.12,15.08,15.1,49700.0,9.4631,9.4757,9.4506,9.4631,49700.0
2009-05-04 11:00:00,15.11,15.13,15.1,15.12,78500.0,9.4694,9.4819,9.4631,9.4757,78500.0
2009-05-04 11:05:00,15.13,15.14,15.1,15.13,53500.0,9.4819,9.4882,9.4631,9.4819,53500.0
2009-05-04 11:10:00,15.13,15.15,15.13,15.13,29400.0,9.4819,9.4945,9.4819,9.4819,29400.0
2009-05-04 11:15:00,15.13,15.14,15.09,15.1,45800.0,9.4819,9.4882,9.4569,9.4631,45800.0
2009-05-04 11:20:00,15.1,15.12,15.08,15.1,41300.0,9.4631,9.4757,9.4506,9.4631,41300.0
2009-05-04 11:25:00,15.1,15.11,15.08,15.1,34700.0,9.4631,9.4694,9.4506,9.4631,34700.0
2009-05-04 11:30:00,15.1,15.13,15.1,15.12,36600.0,9.4631,9.4819,9.4631,9.4757,36600.0
2009-05-04 11:35:00,15.11,15.11,15.07,15.09,54900.0,9.4694,9.4694,9.4443,9.4569,54900.0
2009-05-04 11:40:00,15.09,15.13,15.08,15.11,68600.0,9.4569,9.4819,9.4506,9.4694,68600.0
2009-05-04 11:45:00,15.11,15.14,15.11,15.11,19300.0,9.4694,9.4882,9.4694,9.4694,19300.0
2009-05-04 11:50:00,15.11,15.12,15.1,15.1,29300.0,9.4694,9.4757,9.4631,9.4631,29300.0
2009-05-04 11:55:00,15.11,15.11,15.08,15.09,23300.0,9.4694,9.4694,9.4506,9.4569,23300.0
2009-05-04 12:00:00,15.08,15.13,15.08,15.13,46200.0,9.4506,9.4819,9.4506,9.4819,46200.0
2009-05-04 12:05:00,15.13,15.13,15.05,15.07,49800.0,9.4819,9.4819,9.4318,9.4443,49800.0
2009-05-04 12:10:00,15.07,15.08,15.04,15.07,49000.0,9.4443,9.4506,9.4255,9.4443,49000.0
2009-05-04 12:15:00,15.06,15.07,15.03,15.06,53800.0,9.4381,9.4443,9.4192,9.4381,53800.0
2009-05-04 12:20:00,15.05,15.07,15.01,15.03,51200.0,9.4318,9.4443,9.4067,9.4192,51200.0
2009-05-04 12:25:00,15.03,15.08,15.02,15.07,35300.0,9.4192,9.4506,9.413,9.4443,35300.0
2009-05-04 12:30:00,15.07,15.11,15.06,15.11,34100.0,9.4443,9.4694,9.4381,9.4694,34100.0
2009-05-04 12:35:00,15.11,15.14,15.1,15.12,26500.0,9.4694,9.4882,9.4631,9.4757,26500.0
2009-05-04 12:40:00,15.12,15.15,15.11,15.13,37000.0,9.4757,9.4945,9.4694,9.4819,37000.0
2009-05-04 12:45:00,15.12,15.12,15.07,15.08,37300.0,9.4757,9.4757,9.4443,9.4506,37300.0
2009-05-04 12:50:00,15.08,15.08,15.05,15.08,38400.0,9.4506,9.4506,9.4318,9.4506,38400.0
2009-05-04 12:55:00,15.08,15.08,15.05,15.05,32800.0,9.4506,9.4506,9.4318,9.4318,32800.0
2009-05-04 13:00:00,15.05,15.08,15.05,15.08,23500.0,9.4318,9.4506,9.4318,9.4506,23500.0
2009-05-04 13:05:00,15.08,15.09,15.05,15.06,34300.0,9.4506,9.4569,9.4318,9.4381,34300.0
2009-05-04 13:10:00,15.06,15.07,15.05,15.06,26300.0,9.4381,9.4443,9.4318,9.4381,26300.0
2009-05-04 13:15:00,15.05,15.05,15.0,15.02,31000.0,9.4318,9.4318,9.4004,9.413,31000.0
2009-05-04 13:20:00,15.02,15.04,15.02,15.03,30600.0,9.413,9.4255,9.413,9.4192,30600.0
2009-05-04 13:25:00,15.04,15.05,15.01,15.02,24600.0,9.4255,9.4318,9.4067,9.413,24600.0
2009-05-04 13:30:00,15.02,15.06,15.01,15.06,37800.0,9.413,9.4381,9.4067,9.4381,37800.0
2009-05-04 13:35:00,15.06,15.06,15.03,15.03,60300.0,9.4381,9.4381,9.4192,9.4192,60300.0
2009-05-04 13:40:00,15.04,15.04,15.0,15.01,49200.0,9.4255,9.4255,9.4004,9.4067,49200.0
2009-05-04 13:45:00,15.0,15.02,14.99,15.01,112400.0,9.4004,9.413,9.3942,9.4067,112400.0
2009-05-04 13:50:00,15.02,15.03,14.99,14.99,55500.0,9.413,9.4192,9.3942,9.3942,55500.0
2009-05-04 13:55:00,14.99,15.02,14.97,15.01,50600.0,9.3942,9.413,9.3816,9.4067,50600.0
2009-05-04 14:00:00,15.01,15.01,14.97,15.0,80000.0,9.4067,9.4067,9.3816,9.4004,80000.0
2009-05-04 14:05:00,15.0,15.01,14.98,15.01,91100.0,9.4004,9.4067,9.3879,9.4067,91100.0
2009-05-04 14:10:00,15.0,15.03,15.0,15.03,57600.0,9.4004,9.4192,9.4004,9.4192,57600.0
2009-05-04 14:15:00,15.02,15.03,15.0,15.0,70500.0,9.413,9.4192,9.4004,9.4004,70500.0
2009-05-04 14:20:00,15.01,15.02,14.99,15.02,68600.0,9.4067,9.413,9.3942,9.413,68600.0
2009-05-04 14:25:00,15.02,15.04,15.0,15.03,50100.0,9.413,9.4255,9.4004,9.4192,50100.0
2009-05-04 14:30:00,15.03,15.04,15.01,15.04,56500.0,9.4192,9.4255,9.4067,9.4255,56500.0
2009-05-04 14:35:00,15.03,15.06,15.01,15.04,158300.0,9.4192,9.4381,9.4067,9.4255,158300.0
2009-05-04 14:40:00,15.04,15.06,15.03,15.06,41500.0,9.4255,9.4381,9.4192,9.4381,41500.0
2009-05-04 14:45:00,15.06,15.11,15.05,15.11,144600.0,9.4381,9.4694,9.4318,9.4694,144600.0
2009-05-04 14:50:00,15.11,15.14,15.09,15.09,136000.0,9.4694,9.4882,9.4569,9.4569,136000.0
2009-05-04 14:55:00,15.09,15.11,15.02,15.04,86700.0,9.4569,9.4694,9.413,9.4255,86700.0
2009-05-04 15:00:00,15.04,15.1,15.03,15.1,66700.0,9.4255,9.4631,9.4192,9.4631,66700.0
2009-05-04 15:05:00,15.1,15.13,15.06,15.06,119200.0,9.4631,9.4819,9.4381,9.4381,119200.0
2009-05-04 15:10:00,15.07,15.09,15.03,15.07,134900.0,9.4443,9.4569,9.4192,9.4443,134900.0
2009-05-04 15:15:00,15.07,15.13,15.07,15.13,97300.0,9.4443,9.4819,9.4443,9.4819,97300.0
2009-05-04 15:20:00,15.13,15.18,15.13,15.15,172000.0,9.4819,9.5133,9.4819,9.4945,172000.0
2009-05-04 15:25:00,15.15,15.19,15.14,15.19,99000.0,9.4945,9.5195,9.4882,9.5195,99000.0
2009-05-04 15:30:00,15.19,15.24,15.18,15.2,220500.0,9.5195,9.5509,9.5133,9.5258,220500.0
2009-05-04 15:35:00,15.2,15.3,15.19,15.29,237700.0,9.5258,9.5885,9.5195,9.5822,237700.0
2009-05-04 15:40:00,15.29,15.4,15.29,15.38,570900.0,9.5822,9.6511,9.5822,9.6386,570900.0
2009-05-04 15:45:00,15.38,15.44,15.35,15.44,339200.0,9.6386,9.6762,9.6198,9.6762,339200.0
2009-05-04 15:50:00,15.44,15.63,15.43,15.62,760200.0,9.6762,9.7953,9.6699,9.789,760200.0
2009-05-04 15:55:00,15.63,15.76,15.61,15.73,1587300.0,9.7953,9.8767,9.7827,9.8579,1587300.0
2009-05-05 09:30:00,15.53,15.69,15.39,15.51,116700.0,9.7326,9.8329,9.6449,9.7201,116700.0
2009-05-05 09:35:00,15.5,15.61,15.46,15.6,110300.0,9.7138,9.7827,9.6887,9.7765,110300.0
2009-05-05 09:40:00,15.61,15.64,15.5,15.52,69500.0,9.7827,9.8015,9.7138,9.7263,69500.0
2009-05-05 09:45:00,15.52,15.55,15.36,15.45,96200.0,9.7263,9.7451,9.6261,9.6825,96200.0
2009-05-05 09:50:00,15.45,15.51,15.44,15.51,87800.0,9.6825,9.7201,9.6762,9.7201,87800.0
2009-05-05 09:55:00,15.51,15.6,15.5,15.59,65500.0,9.7201,9.7765,9.7138,9.7702,65500.0
2009-05-05 10:00:00,15.59,15.66,15.54,15.64,107900.0,9.7702,9.8141,9.7389,9.8015,107900.0
2009-05-05 10:05:00,15.64,15.68,15.56,15.59,67300.0,9.8015,9.8266,9.7514,9.7702,67300.0
2009-05-05 10:10:00,15.59,15.61,15.56,15.57,60000.0,9.7702,9.7827,9.7514,9.7577,60000.0
2009-05-05 10:15:00,15.57,15.63,15.55,15.61,64500.0,9.7577,9.7953,9.7451,9.7827,64500.0
2009-05-05 10:20:00,15.61,15.61,15.49,15.53,71100.0,9.7827,9.7827,9.7075,9.7326,71100.0
2009-05-05 10:25:00,15.53,15.57,15.5,15.54,38300.0,9.7326,9.7577,9.7138,9.7389,38300.0
2009-05-05 10:30:00,15.54,15.54,15.46,15.48,70200.0,9.7389,9.7389,9.6887,9.7013,70200.0
2009-05-05 10:35:00,15.47,15.49,15.41,15.49,60300.0,9.695,9.7075,9.6574,9.7075,60300.0
2009-05-05 10:40:00,15.49,15.5,15.42,15.47,43000.0,9.7075,9.7138,9.6637,9.695,43000.0
2009-05-05 10:45:00,15.48,15.49,15.44,15.46,49300.0,9.7013,9.7075,9.6762,9.6887,49300.0
2009-05-05 10:50:00,15.44,15.53,15.44,15.52,36500.0,9.6762,9.7326,9.6762,9.7263,36500.0
2009-05-05 10:55:00,15.53,15.53,15.47,15.5,53400.0,9.7326,9.7326,9.695,9.7138,53400.0
2009-05-05 11:00:00,15.5,15.53,15.49,15.52,35400.0,9.7138,9.7326,9.7075,9.7263,35400.0
2009-05-05 11:05:00,15.51,15.56,15.51,15.55,47700.0,9.7201,9.7514,9.7201,9.7451,47700.0
2009-05-05 11:10:00,15.55,15.62,15.55,15.61,77500.0,9.7451,9.789,9.7451,9.7827,77500.0
2009-05-05 11:15:00,15.61,15.63,15.6,15.61,58800.0,9.7827,9.7953,9.7765,9.7827,58800.0
2009-05-05 11:20:00,15.6,15.61,15.56,15.6,74400.0,9.7765,9.7827,9.7514,9.7765,74400.0
2009-05-05 11:25:00,15.6,15.68,15.6,15.65,82600.0,9.7765,9.8266,9.7765,9.8078,82600.0
2009-05-05 11:30:00,15.65,15.69,15.65,15.68,57800.0,9.8078,9.8329,9.8078,9.8266,57800.0
2009-05-05 11:35:00,15.68,15.74,15.67,15.69,106400.0,9.8266,9.8642,9.8203,9.8329,106400.0
2009-05-05 11:40:00,15.69,15.75,15.69,15.75,61900.0,9.8329,9.8705,9.8329,9.8705,61900.0
2009-05-05 11:45:00,15.74,15.79,15.74,15.75,85800.0,9.8642,9.8955,9.8642,9.8705,85800.0
2009-05-05 11:50:00,15.75,15.78,15.74,15.76,44600.0,9.8705,9.8893,9.8642,9.8767,44600.0
2009-05-05 11:55:00,15.76,15.79,15.76,15.76,39300.0,9.8767,9.8955,9.8767,9.8767,39300.0
2009-05-05 12:00:00,15.76,15.77,15.76,15.76,36600.0,9.8767,9.883,9.8767,9.8767,36600.0
2009-05-05 12:05:00,15.76,15.77,15.76,15.76,41300.0,9.8767,9.883,9.8767,9.8767,41300.0
2009-05-05 12:10:00,15.77,15.77,15.72,15.72,66800.0,9.883,9.883,9.8517,9.8517,66800.0
2009-05-05 12:15:00,15.72,15.74,15.7,15.71,83600.0,9.8517,9.8642,9.8391,9.8454,83600.0
2009-05-05 12:20:00,15.72,15.72,15.65,15.66,65100.0,9.8517,9.8517,9.8078,9.8141,65100.0
2009-05-05 12:25:00,15.65,15.68,15.65,15.67,32900.0,9.8078,9.8266,9.8078,9.8203,32900.0
2009-05-05 12:30:00,15.67,15.67,15.65,15.66,56800.0,9.8203,9.8203,9.8078,9.8141,56800.0
2009-05-05 12:35:00,15.66,15.67,15.62,15.62,36000.0,9.8141,9.8203,9.789,9.789,36000.0
2009-05-05 12:40:00,15.62,15.64,15.6,15.6,103000.0,9.789,9.8015,9.7765,9.7765,103000.0
2009-05-05 12:45:00,15.61,15.65,15.61,15.65,41000.0,9.7827,9.8078,9.7827,9.8078,41000.0
2009-05-05 12:50:00,15.64,15.66,15.6,15.61,53500.0,9.8015,9.8141,9.7765,9.7827,53500.0
2009-05-05 12:55:00,15.61,15.66,15.61,15.63,94300.0,9.7827,9.8141,9.7827,9.7953,94300.0
2009-05-05 13:00:00,15.63,15.68,15.61,15.67,56700.0,9.7953,9.8266,9.7827,9.8203,56700.0
2009-05-05 13:05:00,15.68,15.68,15.63,15.63,62700.0,9.8266,9.8266,9.7953,9.7953,62700.0
2009-05-05 13:10:00,15.62,15.62,15.57,15.57,74600.0,9.789,9.789,9.7577,9.7577,74600.0
2009-05-05 13:15:00,15.57,15.57,15.53,15.57,58800.0,9.7577,9.7577,9.7326,9.7577,58800.0
2009-05-05 13:20:00,15.57,15.61,15.55,15.55,101300.0,9.7577,9.7827,9.7451,9.7451,101300.0
2009-05-05 13:25:00,15.55,15.59,15.55,15.59,39300.0,9.7451,9.7702,9.7451,9.7702,39300.0
2009-05-05 13:30:00,15.59,15.6,15.55,15.56,35000.0,9.7702,9.7765,9.7451,9.7514,35000.0
2009-05-05 13:35:00,15.55,15.6,15.55,15.59,27200.0,9.7451,9.7765,9.7451,9.7702,27200.0
2009-05-05 13:40:00,15.59,15.6,15.57,15.59,21600.0,9.7702,9.7765,9.7577,9.7702,21600.0
2009-05-05 13:45:00,15.58,15.59,15.54,15.58,44200.0,9.7639,9.7702,9.7389,9.7639,44200.0
2009-05-05 13:50:00,15.58,15.63,15.58,15.62,26600.0,9.7639,9.7953,9.7639,9.789,26600.0
2009-05-05 13:55:00,15.63,15.63,15.62,15.63,19700.0,9.7953,9.7953,9.789,9.7953,19700.0
2009-05-05 14:00:00,15.62,15.63,15.6,15.6,34900.0,9.789,9.7953,9.7765,9.7765,34900.0
2009-05-05 14:05:00,15.61,15.62,15.6,15.62,8300.0,9.7827,9.789,9.7765,9.789,8300.0
2009-05-05 14:10:00,15.61,15.66,15.61,15.66,51900.0,9.7827,9.8141,9.7827,9.8141,51900.0
2009-05-05 14:15:00,15.65,15.68,15.64,15.67,42600.0,9.8078,9.8266,9.8015,9.8203,42600.0
2009-05-05 14:20:00,15.67,15.68,15.57,15.58,62100.0,9.8203,9.8266,9.7577,9.7639,62100.0
2009-05-05 14:25:00,15.57,15.59,15.55,15.55,57400.0,9.7577,9.7702,9.7451,9.7451,57400.0
2009-05-05 14:30:00,15.55,15.55,15.51,15.54,42600.0,9.7451,9.7451,9.7201,9.7389,42600.0
2009-05-05 14:35:00,15.53,15.57,15.53,15.55,34900.0,9.7326,9.7577,9.7326,9.7451,34900.0
2009-05-05 14:40:00,15.55,15.56,15.53,15.54,25500.0,9.7451,9.7514,9.7326,9.7389,25500.0
2009-05-05 14:45:00,15.54,15.58,15.52,15.57,26000.0,9.7389,9.7639,9.7263,9.7577,26000.0
2009-05-05 14:50:00,15.57,15.62,15.56,15.56,86900.0,9.7577,9.789,9.7514,9.7514,86900.0
2009-05-05 14:55:00,15.56,15.59,15.53,15.53,43200.0,9.7514,9.7702,9.7326,9.7326,43200.0
2009-05-05 15:00:00,15.54,15.56,15.5,15.54,84500.0,9.7389,9.7514,9.7138,9.7389,84500.0
2009-05-05 15:05:00,15.54,15.58,15.53,15.57,54800.0,9.7389,9.7639,9.7326,9.7577,54800.0
2009-05-05 15:10:00,15.57,15.57,15.51,15.53,46100.0,9.7577,9.7577,9.7201,9.7326,46100.0
2009-05-05 15:15:00,15.54,15.55,15.53,15.54,46500.0,9.7389,9.7451,9.7326,9.7389,46500.0
2009-05-05 15:20:00,15.54,15.55,15.51,15.51,43100.0,9.7389,9.7451,9.7201,9.7201,43100.0
2009-05-05 15:25:00,15.51,15.57,15.51,15.57,53100.0,9.7201,9.7577,9.7201,9.7577,53100.0
2009-05-05 15:30:00,15.56,15.66,15.56,15.65,87700.0,9.7514,9.8141,9.7514,9.8078,87700.0
2009-05-05 15:35:00,15.66,15.66,15.59,15.59,87900.0,9.8141,9.8141,9.7702,9.7702,87900.0
2009-05-05 15:40:00,15.59,15.68,15.59,15.62,126300.0,9.7702,9.8266,9.7702,9.789,126300.0
2009-05-05 15:45:00,15.63,15.68,15.63,15.67,91400.0,9.7953,9.8266,9.7953,9.8203,91400.0
2009-05-05 15:50:00,15.67,15.68,15.57,15.61,185600.0,9.8203,9.8266,9.7577,9.7827,185600.0
2009-05-05 15:55:00,15.61,15.61,15.5,15.52,624300.0,9.7827,9.7827,9.7138,9.7263,624300.0
2009-05-06 09:30:00,15.56,15.76,15.55,15.69,111200.0,9.7514,9.8767,9.7451,9.8329,111200.0
2009-05-06 09:35:00,15.69,15.72,15.63,15.71,111900.0,9.8329,9.8517,9.7953,9.8454,111900.0
2009-05-06 09:40:00,15.69,15.75,15.64,15.75,66200.0,9.8329,9.8705,9.8015,9.8705,66200.0
2009-05-06 09:45:00,15.75,15.76,15.64,15.7,125100.0,9.8705,9.8767,9.8015,9.8391,125100.0
2009-05-06 09:50:00,15.7,15.74,15.65,15.66,149800.0,9.8391,9.8642,9.8078,9.8141,149800.0
2009-05-06 09:55:00,15.66,15.79,15.65,15.73,102000.0,9.8141,9.8955,9.8078,9.8579,102000.0
2009-05-06 10:00:00,15.73,15.77,15.65,15.67,56900.0,9.8579,9.883,9.8078,9.8203,56900.0
2009-05-06 10:05:00,15.68,15.68,15.6,15.61,58600.0,9.8266,9.8266,9.7765,9.7827,58600.0
2009-05-06 10:10:00,15.62,15.68,15.61,15.64,43300.0,9.789,9.8266,9.7827,9.8015,43300.0
2009-05-06 10:15:00,15.65,15.69,15.6,15.61,37200.0,9.8078,9.8329,9.7765,9.7827,37200.0
2009-05-06 10:20:00,15.62,15.64,15.58,15.6,35600.0,9.789,9.8015,9.7639,9.7765,35600.0
2009-05-06 10:25:00,15.6,15.69,15.58,15.58,48400.0,9.7765,9.8329,9.7639,9.7639,48400.0
2009-05-06 10:30:00,15.6,15.7,15.6,15.7,53500.0,9.7765,9.8391,9.7765,9.8391,53500.0
2009-05-06 10:35:00,15.69,15.73,15.69,15.72,22300.0,9.8329,9.8579,9.8329,9.8517,22300.0
2009-05-06 10:40:00,15.73,15.74,15.71,15.71,36900.0,9.8579,9.8642,9.8454,9.8454,36900.0
2009-05-06 10:45:00,15.73,15.76,15.71,15.72,31500.0,9.8579,9.8767,9.8454,9.8517,31500.0
2009-05-06 10:50:00,15.72,15.77,15.72,15.73,35400.0,9.8517,9.883,9.8517,9.8579,35400.0
2009-05-06 10:55:00,15.73,15.81,15.72,15.81,70500.0,9.8579,9.9081,9.8517,9.9081,70500.0
2009-05-06 11:00:00,15.8,15.82,15.78,15.82,57700.0,9.9018,9.9143,9.8893,9.9143,57700.0
2009-05-06 11:05:00,15.82,15.82,15.75,15.77,63100.0,9.9143,9.9143,9.8705,9.883,63100.0
2009-05-06 11:10:00,15.77,15.81,15.75,15.76,48400.0,9.883,9.9081,9.8705,9.8767,48400.0
2009-05-06 11:15:00,15.76,15.76,15.71,15.71,38300.0,9.8767,9.8767,9.8454,9.8454,38300.0
2009-05-06 11:20:00,15.72,15.74,15.67,15.7,44300.0,9.8517,9.8642,9.8203,9.8391,44300.0
2009-05-06 11:25:00,15.7,15.74,15.7,15.72,37700.0,9.8391,9.8642,9.8391,9.8517,37700.0
2009-05-06 11:30:00,15.73,15.73,15.69,15.72,34300.0,9.8579,9.8579,9.8329,9.8517,34300.0
2009-05-06 11:35:00,15.73,15.77,15.72,15.74,32000.0,9.8579,9.883,9.8517,9.8642,32000.0
2009-05-06 11:40:00,15.74,15.76,15.72,15.75,28100.0,9.8642,9.8767,9.8517,9.8705,28100.0
2009-05-06 11:45:00,15.74,15.77,15.71,15.77,28300.0,9.8642,9.883,9.8454,9.883,28300.0
2009-05-06 11:50:00,15.76,15.77,15.74,15.74,22600.0,9.8767,9.883,9.8642,9.8642,22600.0
2009-05-06 11:55:00,15.75,15.78,15.73,15.77,52700.0,9.8705,9.8893,9.8579,9.883,52700.0
2009-05-06 12:00:00,15.77,15.79,15.73,15.74,39500.0,9.883,9.8955,9.8579,9.8642,39500.0
2009-05-06 12:05:00,15.75,15.75,15.73,15.73,29300.0,9.8705,9.8705,9.8579,9.8579,29300.0
2009-05-06 12:10:00,15.74,15.75,15.71,15.72,30300.0,9.8642,9.8705,9.8454,9.8517,30300.0
2009-05-06 12:15:00,15.72,15.76,15.72,15.75,47200.0,9.8517,9.8767,9.8517,9.8705,47200.0
2009-05-06 12:20:00,15.74,15.74,15.71,15.72,24900.0,9.8642,9.8642,9.8454,9.8517,24900.0
2009-05-06 12:25:00,15.72,15.72,15.7,15.72,27300.0,9.8517,9.8517,9.8391,9.8517,27300.0
2009-05-06 12:30:00,15.72,15.72,15.67,15.67,42000.0,9.8517,9.8517,9.8203,9.8203,42000.0
2009-05-06 12:35:00,15.67,15.69,15.64,15.64,33900.0,9.8203,9.8329,9.8015,9.8015,33900.0
2009-05-06 12:40:00,15.64,15.66,15.63,15.64,62100.0,9.8015,9.8141,9.7953,9.8015,62100.0
2009-05-06 12:45:00,15.65,15.68,15.64,15.68,38600.0,9.8078,9.8266,9.8015,9.8266,38600.0
2009-05-06 12:50:00,15.68,15.69,15.67,15.68,28300.0,9.8266,9.8329,9.8203,9.8266,28300.0
2009-05-06 12:55:00,15.68,15.7,15.64,15.67,65000.0,9.8266,9.8391,9.8015,9.8203,65000.0
2009-05-06 13:00:00,15.66,15.68,15.63,15.65,40700.0,9.8141,9.8266,9.7953,9.8078,40700.0
2009-05-06 13:05:00,15.65,15.68,15.62,15.66,74100.0,9.8078,9.8266,9.789,9.8141,74100.0
2009-05-06 13:10:00,15.65,15.67,15.63,15.67,21100.0,9.8078,9.8203,9.7953,9.8203,21100.0
2009-05-06 13:15:00,15.66,15.67,15.65,15.66,20600.0,9.8141,9.8203,9.8078,9.8141,20600.0
2009-05-06 13:20:00,15.66,15.73,15.65,15.66,61700.0,9.8141,9.8579,9.8078,9.8141,61700.0
2009-05-06 13:25:00,15.67,15.72,15.67,15.67,49200.0,9.8203,9.8517,9.8203,9.8203,49200.0
2009-05-06 13:30:00,15.66,15.71,15.65,15.69,44900.0,9.8141,9.8454,9.8078,9.8329,44900.0
2009-05-06 13:35:00,15.7,15.72,15.67,15.7,50500.0,9.8391,9.8517,9.8203,9.8391,50500.0
2009-05-06 13:40:00,15.7,15.74,15.68,15.74,45900.0,9.8391,9.8642,9.8266,9.8642,45900.0
2009-05-06 13:45:00,15.73,15.79,15.73,15.73,43700.0,9.8579,9.8955,9.8579,9.8579,43700.0
2009-05-06 13:50:00,15.74,15.81,15.72,15.79,47500.0,9.8642,9.9081,9.8517,9.8955,47500.0
2009-05-06 13:55:00,15.8,15.89,15.79,15.88,130400.0,9.9018,9.9582,9.8955,9.9519,130400.0
2009-05-06 14:00:00,15.89,15.93,15.88,15.89,51400.0,9.9582,9.9833,9.9519,9.9582,51400.0
2009-05-06 14:05:00,15.89,15.94,15.88,15.94,55300.0,9.9582,9.9895,9.9519,9.9895,55300.0
2009-05-06 14:10:00,15.94,15.94,15.87,15.87,57000.0,9.9895,9.9895,9.9457,9.9457,57000.0
2009-05-06 14:15:00,15.88,15.89,15.85,15.88,40900.0,9.9519,9.9582,9.9331,9.9519,40900.0
2009-05-06 14:20:00,15.89,16.0,15.89,15.98,105600.0,9.9582,10.0271,9.9582,10.0146,105600.0
2009-05-06 14:25:00,15.98,16.0,15.96,15.99,69300.0,10.0146,10.0271,10.0021,10.0209,69300.0
2009-05-06 14:30:00,15.99,16.0,15.97,15.98,104100.0,10.0209,10.0271,10.0083,10.0146,104100.0
2009-05-06 14:35:00,15.99,15.99,15.95,15.98,64600.0,10.0209,10.0209,9.9958,10.0146,64600.0
2009-05-06 14:40:00,15.98,15.98,15.9,15.95,93800.0,10.0146,10.0146,9.9645,9.9958,93800.0
2009-05-06 14:45:00,15.95,16.0,15.95,15.98,62200.0,9.9958,10.0271,9.9958,10.0146,62200.0
2009-05-06 14:50:00,15.99,16.0,15.98,15.99,51000.0,10.0209,10.0271,10.0146,10.0209,51000.0
2009-05-06 14:55:00,15.99,16.04,15.92,15.94,208400.0,10.0209,10.0522,9.977,9.9895,208400.0
2009-05-06 15:00:00,15.95,15.99,15.86,15.9,127400.0,9.9958,10.0209,9.9394,9.9645,127400.0
2009-05-06 15:05:00,15.91,15.94,15.88,15.94,98700.0,9.9707,9.9895,9.9519,9.9895,98700.0
2009-05-06 15:10:00,15.93,15.94,15.87,15.89,107100.0,9.9833,9.9895,9.9457,9.9582,107100.0
2009-05-06 15:15:00,15.89,15.9,15.83,15.87,88200.0,9.9582,9.9645,9.9206,9.9457,88200.0
2009-05-06 15:20:00,15.87,15.91,15.78,15.78,123100.0,9.9457,9.9707,9.8893,9.8893,123100.0
2009-05-06 15:25:00,15.78,15.81,15.7,15.8,222700.0,9.8893,9.9081,9.8391,9.9018,222700.0
2009-05-06 15:30:00,15.81,15.88,15.76,15.86,145500.0,9.9081,9.9519,9.8767,9.9394,145500.0
2009-05-06 15:35:00,15.86,15.92,15.85,15.87,160200.0,9.9394,9.977,9.9331,9.9457,160200.0
2009-05-06 15:40:00,15.87,16.05,15.86,16.02,427400.0,9.9457,10.0585,9.9394,10.0397,427400.0
2009-05-06 15:45:00,16.02,16.07,15.97,16.07,304300.0,10.0397,10.071,10.0083,10.071,304300.0
2009-05-06 15:50:00,16.07,16.13,15.97,16.0,651800.0,10.071,10.1086,10.0083,10.0271,651800.0
2009-05-06 15:55:00,15.99,16.11,15.97,16.08,879500.0,10.0209,10.0961,10.0083,10.0773,879500.0
2009-05-07 09:30:00,16.24,16.24,15.72,15.85,139800.0,10.1776,10.1776,9.8517,9.9331,139800.0
2009-05-07 09:35:00,15.84,16.04,15.81,16.04,118400.0,9.9269,10.0522,9.9081,10.0522,118400.0
2009-05-07 09:40:00,16.03,16.07,15.93,16.01,122400.0,10.0459,10.071,9.9833,10.0334,122400.0
2009-05-07 09:45:00,16.01,16.08,15.83,15.84,171000.0,10.0334,10.0773,9.9206,9.9269,171000.0
2009-05-07 09:50:00,15.84,15.96,15.82,15.92,114700.0,9.9269,10.0021,9.9143,9.977,114700.0
2009-05-07 09:55:00,15.92,15.99,15.82,15.85,82700.0,9.977,10.0209,9.9143,9.9331,82700.0
2009-05-07 10:00:00,15.85,15.92,15.82,15.83,72700.0,9.9331,9.977,9.9143,9.9206,72700.0
2009-05-07 10:05:00,15.82,15.84,15.71,15.75,98400.0,9.9143,9.9269,9.8454,9.8705,98400.0
2009-05-07 10:10:00,15.77,15.82,15.74,15.81,80400.0,9.883,9.9143,9.8642,9.9081,80400.0
2009-05-07 10:15:00,15.8,15.94,15.8,15.92,59100.0,9.9018,9.9895,9.9018,9.977,59100.0
2009-05-07 10:20:00,15.91,15.91,15.78,15.78,58100.0,9.9707,9.9707,9.8893,9.8893,58100.0
2009-05-07 10:25:00,15.78,15.8,15.69,15.71,78500.0,9.8893,9.9018,9.8329,9.8454,78500.0
2009-05-07 10:30:00,15.7,15.73,15.68,15.71,67000.0,9.8391,9.8579,9.8266,9.8454,67000.0
2009-05-07 10:35:00,15.71,15.73,15.64,15.73,79000.0,9.8454,9.8579,9.8015,9.8579,79000.0
2009-05-07 10:40:00,15.72,15.75,15.68,15.68,64800.0,9.8517,9.8705,9.8266,9.8266,64800.0
2009-05-07 10:45:00,15.68,15.79,15.68,15.79,56000.0,9.8266,9.8955,9.8266,9.8955,56000.0
2009-05-07 10:50:00,15.8,15.82,15.76,15.81,37800.0,9.9018,9.9143,9.8767,9.9081,37800.0
2009-05-07 10:55:00,15.81,15.84,15.79,15.83,36000.0,9.9081,9.9269,9.8955,9.9206,36000.0
2009-05-07 11:00:00,15.83,15.86,15.81,15.81,32300.0,9.9206,9.9394,9.9081,9.9081,32300.0
2009-05-07 11:05:00,15.81,15.87,15.81,15.86,62800.0,9.9081,9.9457,9.9081,9.9394,62800.0
2009-05-07 11:10:00,15.86,15.92,15.8,15.8,97100.0,9.9394,9.977,9.9018,9.9018,97100.0
2009-05-07 11:15:00,15.8,15.89,15.75,15.8,151200.0,9.9018,9.9582,9.8705,9.9018,151200.0
2009-05-07 11:20:00,15.8,15.86,15.8,15.84,69100.0,9.9018,9.9394,9.9018,9.9269,69100.0
2009-05-07 11:25:00,15.85,15.9,15.83,15.9,37500.0,9.9331,9.9645,9.9206,9.9645,37500.0
2009-05-07 11:30:00,15.9,15.9,15.85,15.87,25500.0,9.9645,9.9645,9.9331,9.9457,25500.0
2009-05-07 11:35:00,15.87,15.94,15.84,15.84,37200.0,9.9457,9.9895,9.9269,9.9269,37200.0
2009-05-07 11:40:00,15.83,15.87,15.83,15.87,22700.0,9.9206,9.9457,9.9206,9.9457,22700.0
2009-05-07 11:45:00,15.86,15.87,15.83,15.84,34200.0,9.9394,9.9457,9.9206,9.9269,34200.0
2009-05-07 11:50:00,15.84,15.9,15.82,15.87,47000.0,9.9269,9.9645,9.9143,9.9457,47000.0
2009-05-07 11:55:00,15.86,15.87,15.83,15.86,31000.0,9.9394,9.9457,9.9206,9.9394,31000.0
2009-05-07 12:00:00,15.86,15.86,15.8,15.8,18700.0,9.9394,9.9394,9.9018,9.9018,18700.0
2009-05-07 12:05:00,15.8,15.83,15.77,15.82,36900.0,9.9018,9.9206,9.883,9.9143,36900.0
2009-05-07 12:10:00,15.82,15.88,15.82,15.87,48200.0,9.9143,9.9519,9.9143,9.9457,48200.0
2009-05-07 12:15:00,15.86,15.88,15.86,15.86,26900.0,9.9394,9.9519,9.9394,9.9394,26900.0
2009-05-07 12:20:00,15.86,15.92,15.85,15.91,50900.0,9.9394,9.977,9.9331,9.9707,50900.0
2009-05-07 12:25:00,15.91,15.92,15.89,15.9,70300.0,9.9707,9.977,9.9582,9.9645,70300.0
2009-05-07 12:30:00,15.9,15.92,15.89,15.91,28300.0,9.9645,9.977,9.9582,9.9707,28300.0
2009-05-07 12:35:00,15.91,15.93,15.89,15.93,44600.0,9.9707,9.9833,9.9582,9.9833,44600.0
2009-05-07 12:40:00,15.94,16.01,15.93,16.0,79200.0,9.9895,10.0334,9.9833,10.0271,79200.0
2009-05-07 12:45:00,15.99,16.0,15.95,15.97,39000.0,10.0209,10.0271,9.9958,10.0083,39000.0
2009-05-07 12:50:00,15.97,15.99,15.94,15.97,38300.0,10.0083,10.0209,9.9895,10.0083,38300.0
2009-05-07 12:55:00,15.97,15.99,15.96,15.98,18500.0,10.0083,10.0209,10.0021,10.0146,18500.0
2009-05-07 13:00:00,15.98,15.99,15.89,15.91,61700.0,10.0146,10.0209,9.9582,9.9707,61700.0
2009-05-07 13:05:00,15.92,15.93,15.82,15.83,87300.0,9.977,9.9833,9.9143,9.9206,87300.0
2009-05-07 13:10:00,15.84,15.85,15.78,15.78,40200.0,9.9269,9.9331,9.8893,9.8893,40200.0
2009-05-07 13:15:00,15.78,15.83,15.78,15.82,41200.0,9.8893,9.9206,9.8893,9.9143,41200.0
2009-05-07 13:20:00,15.82,15.86,15.78,15.8,53500.0,9.9143,9.9394,9.8893,9.9018,53500.0
2009-05-07 13:25:00,15.78,15.82,15.78,15.79,28900.0,9.8893,9.9143,9.8893,9.8955,28900.0
2009-05-07 13:30:00,15.78,15.79,15.7,15.74,48200.0,9.8893,9.8955,9.8391,9.8642,48200.0
2009-05-07 13:35:00,15.74,15.77,15.71,15.73,46800.0,9.8642,9.883,9.8454,9.8579,46800.0
2009-05-07 13:40:00,15.73,15.74,15.7,15.74,38100.0,9.8579,9.8642,9.8391,9.8642,38100.0
2009-05-07 13:45:00,15.73,15.77,15.71,15.76,46200.0,9.8579,9.883,9.8454,9.8767,46200.0
2009-05-07 13:50:00,15.75,15.76,15.69,15.75,76700.0,9.8705,9.8767,9.8329,9.8705,76700.0
2009-05-07 13:55:00,15.75,15.87,15.72,15.82,86700.0,9.8705,9.9457,9.8517,9.9143,86700.0
2009-05-07 14:00:00,15.81,15.82,15.75,15.78,58600.0,9.9081,9.9143,9.8705,9.8893,58600.0
2009-05-07 14:05:00,15.79,15.89,15.78,15.86,78700.0,9.8955,9.9582,9.8893,9.9394,78700.0
2009-05-07 14:10:00,15.85,15.86,15.74,15.75,87400.0,9.9331,9.9394,9.8642,9.8705,87400.0
2009-05-07 14:15:00,15.75,15.82,15.73,15.78,98400.0,9.8705,9.9143,9.8579,9.8893,98400.0
2009-05-07 14:20:00,15.77,15.83,15.76,15.81,69800.0,9.883,9.9206,9.8767,9.9081,69800.0
2009-05-07 14:25:00,15.81,15.85,15.79,15.85,36300.0,9.9081,9.9331,9.8955,9.9331,36300.0
2009-05-07 14:30:00,15.84,15.84,15.74,15.75,53400.0,9.9269,9.9269,9.8642,9.8705,53400.0
2009-05-07 14:35:00,15.75,15.8,15.72,15.74,57600.0,9.8705,9.9018,9.8517,9.8642,57600.0
2009-05-07 14:40:00,15.75,15.75,15.69,15.73,58200.0,9.8705,9.8705,9.8329,9.8579,58200.0
2009-05-07 14:45:00,15.72,15.76,15.72,15.75,62100.0,9.8517,9.8767,9.8517,9.8705,62100.0
2009-05-07 14:50:00,15.74,15.78,15.67,15.68,73300.0,9.8642,9.8893,9.8203,9.8266,73300.0
2009-05-07 14:55:00,15.68,15.73,15.66,15.69,65400.0,9.8266,9.8579,9.8141,9.8329,65400.0
2009-05-07 15:00:00,15.69,15.76,15.66,15.67,71400.0,9.8329,9.8767,9.8141,9.8203,71400.0
2009-05-07 15:05:00,15.67,15.69,15.62,15.67,90800.0,9.8203,9.8329,9.789,9.8203,90800.0
2009-05-07 15:10:00,15.67,15.68,15.62,15.63,69000.0,9.8203,9.8266,9.789,9.7953,69000.0
2009-05-07 15:15:00,15.62,15.68,15.62,15.66,97900.0,9.789,9.8266,9.789,9.8141,97900.0
2009-05-07 15:20:00,15.66,15.77,15.64,15.68,123000.0,9.8141,9.883,9.8015,9.8266,123000.0
2009-05-07 15:25:00,15.68,15.79,15.66,15.73,90500.0,9.8266,9.8955,9.8141,9.8579,90500.0
2009-05-07 15:30:00,15.72,15.73,15.57,15.58,171900.0,9.8517,9.8579,9.7577,9.7639,171900.0
2009-05-07 15:35:00,15.58,15.64,15.55,15.62,163200.0,9.7639,9.8015,9.7451,9.789,163200.0
2009-05-07 15:40:00,15.62,15.67,15.58,15.63,165800.0,9.789,9.8203,9.7639,9.7953,165800.0
2009-05-07 15:45:00,15.63,15.67,15.59,15.62,195700.0,9.7953,9.8203,9.7702,9.789,195700.0
2009-05-07 15:50:00,15.62,15.64,15.56,15.64,329500.0,9.789,9.8015,9.7514,9.8015,329500.0
2009-05-07 15:55:00,15.64,15.65,15.56,15.6,592600.0,9.8015,9.8078,9.7514,9.7765,592600.0
2009-05-08 09:30:00,15.75,16.17,15.65,15.96,77800.0,9.8705,10.1337,9.8078,10.0021,77800.0
2009-05-08 09:35:00,15.95,15.96,15.67,15.91,85400.0,9.9958,10.0021,9.8203,9.9707,85400.0
2009-05-08 09:40:00,15.92,16.01,15.84,15.9,99500.0,9.977,10.0334,9.9269,9.9645,99500.0
2009-05-08 09:45:00,15.92,15.98,15.84,15.88,78400.0,9.977,10.0146,9.9269,9.9519,78400.0
2009-05-08 09:50:00,15.88,15.91,15.83,15.85,85200.0,9.9519,9.9707,9.9206,9.9331,85200.0
2009-05-08 09:55:00,15.83,15.89,15.8,15.84,71300.0,9.9206,9.9582,9.9018,9.9269,71300.0
2009-05-08 10:00:00,15.84,15.9,15.81,15.87,74600.0,9.9269,9.9645,9.9081,9.9457,74600.0
2009-05-08 10:05:00,15.88,15.88,15.79,15.83,73100.0,9.9519,9.9519,9.8955,9.9206,73100.0
2009-05-08 10:10:00,15.83,15.84,15.79,15.8,96700.0,9.9206,9.9269,9.8955,9.9018,96700.0
2009-05-08 10:15:00,15.79,15.79,15.66,15.76,79700.0,9.8955,9.8955,9.8141,9.8767,79700.0
2009-05-08 10:20:00,15.75,15.76,15.64,15.65,70300.0,9.8705,9.8767,9.8015,9.8078,70300.0
2009-05-08 10:25:00,15.65,15.68,15.6,15.68,47500.0,9.8078,9.8266,9.7765,9.8266,47500.0
2009-05-08 10:30:00,15.68,15.76,15.62,15.75,50700.0,9.8266,9.8767,9.789,9.8705,50700.0
2009-05-08 10:35:00,15.76,15.76,15.71,15.76,41200.0,9.8767,9.8767,9.8454,9.8767,41200.0
2009-05-08 10:40:00,15.76,15.77,15.69,15.69,25400.0,9.8767,9.883,9.8329,9.8329,25400.0
2009-05-08 10:45:00,15.69,15.75,15.68,15.71,37100.0,9.8329,9.8705,9.8266,9.8454,37100.0
2009-05-08 10:50:00,15.7,15.72,15.67,15.71,31100.0,9.8391,9.8517,9.8203,9.8454,31100.0
2009-05-08 10:55:00,15.71,15.74,15.68,15.69,45800.0,9.8454,9.8642,9.8266,9.8329,45800.0
2009-05-08 11:00:00,15.68,15.76,15.68,15.73,44800.0,9.8266,9.8767,9.8266,9.8579,44800.0
2009-05-08 11:05:00,15.73,15.74,15.7,15.72,71400.0,9.8579,9.8642,9.8391,9.8517,71400.0
2009-05-08 11:10:00,15.71,15.74,15.68,15.69,26200.0,9.8454,9.8642,9.8266,9.8329,26200.0
2009-05-08 11:15:00,15.68,15.79,15.67,15.76,114700.0,9.8266,9.8955,9.8203,9.8767,114700.0
2009-05-08 11:20:00,15.76,15.76,15.71,15.71,77000.0,9.8767,9.8767,9.8454,9.8454,77000.0
2009-05-08 11:25:00,15.72,15.76,15.7,15.7,56200.0,9.8517,9.8767,9.8391,9.8391,56200.0
2009-05-08 11:30:00,15.7,15.76,15.68,15.75,91500.0,9.8391,9.8767,9.8266,9.8705,91500.0
2009-05-08 11:35:00,15.75,15.78,15.68,15.69,41800.0,9.8705,9.8893,9.8266,9.8329,41800.0
2009-05-08 11:40:00,15.69,15.71,15.69,15.69,84600.0,9.8329,9.8454,9.8329,9.8329,84600.0
2009-05-08 11:45:00,15.69,15.7,15.64,15.66,86700.0,9.8329,9.8391,9.8015,9.8141,86700.0
2009-05-08 11:50:00,15.66,15.7,15.65,15.65,57100.0,9.8141,9.8391,9.8078,9.8078,57100.0
2009-05-08 11:55:00,15.66,15.72,15.65,15.7,68800.0,9.8141,9.8517,9.8078,9.8391,68800.0
2009-05-08 12:00:00,15.7,15.72,15.66,15.69,80800.0,9.8391,9.8517,9.8141,9.8329,80800.0
2009-05-08 12:05:00,15.7,15.77,15.68,15.7,143400.0,9.8391,9.883,9.8266,9.8391,143400.0
2009-05-08 12:10:00,15.7,15.7,15.62,15.62,109700.0,9.8391,9.8391,9.789,9.789,109700.0
2009-05-08 12:15:00,15.62,15.63,15.58,15.61,88300.0,9.789,9.7953,9.7639,9.7827,88300.0
2009-05-08 12:20:00,15.61,15.63,15.56,15.58,63600.0,9.7827,9.7953,9.7514,9.7639,63600.0
2009-05-08 12:25:00,15.57,15.58,15.55,15.55,40300.0,9.7577,9.7639,9.7451,9.7451,40300.0
2009-05-08 12:30:00,15.56,15.59,15.55,15.58,47300.0,9.7514,9.7702,9.7451,9.7639,47300.0
2009-05-08 12:35:00,15.58,15.62,15.57,15.61,66000.0,9.7639,9.789,9.7577,9.7827,66000.0
2009-05-08 12:40:00,15.61,15.62,15.58,15.62,36900.0,9.7827,9.789,9.7639,9.789,36900.0
2009-05-08 12:45:00,15.62,15.62,15.55,15.56,75800.0,9.789,9.789,9.7451,9.7514,75800.0
2009-05-08 12:50:00,15.57,15.57,15.56,15.57,33300.0,9.7577,9.7577,9.7514,9.7577,33300.0
2009-05-08 12:55:00,15.57,15.65,15.56,15.63,109400.0,9.7577,9.8078,9.7514,9.7953,109400.0
2009-05-08 13:00:00,15.64,15.68,15.62,15.68,29700.0,9.8015,9.8266,9.789,9.8266,29700.0
2009-05-08 13:05:00,15.67,15.72,15.67,15.71,39700.0,9.8203,9.8517,9.8203,9.8454,39700.0
2009-05-08 13:10:00,15.71,15.78,15.71,15.77,83000.0,9.8454,9.8893,9.8454,9.883,83000.0
2009-05-08 13:15:00,15.76,15.78,15.75,15.78,23400.0,9.8767,9.8893,9.8705,9.8893,23400.0
2009-05-08 13:20:00,15.78,15.87,15.78,15.85,78900.0,9.8893,9.9457,9.8893,9.9331,78900.0
2009-05-08 13:25:00,15.85,15.86,15.82,15.82,36400.0,9.9331,9.9394,9.9143,9.9143,36400.0
2009-05-08 13:30:00,15.82,15.82,15.75,15.78,68100.0,9.9143,9.9143,9.8705,9.8893,68100.0
2009-05-08 13:35:00,15.77,15.81,15.77,15.81,24900.0,9.883,9.9081,9.883,9.9081,24900.0
2009-05-08 13:40:00,15.81,15.83,15.8,15.81,17000.0,9.9081,9.9206,9.9018,9.9081,17000.0
2009-05-08 13:45:00,15.81,15.87,15.79,15.84,57300.0,9.9081,9.9457,9.8955,9.9269,57300.0
2009-05-08 13:50:00,15.84,15.85,15.79,15.84,25100.0,9.9269,9.9331,9.8955,9.9269,25100.0
2009-05-08 13:55:00,15.84,15.85,15.77,15.77,26600.0,9.9269,9.9331,9.883,9.883,26600.0
2009-05-08 14:00:00,15.78,15.84,15.78,15.81,47200.0,9.8893,9.9269,9.8893,9.9081,47200.0
2009-05-08 14:05:00,15.82,15.85,15.81,15.84,34800.0,9.9143,9.9331,9.9081,9.9269,34800.0
2009-05-08 14:10:00,15.84,15.91,15.82,15.9,67800.0,9.9269,9.9707,9.9143,9.9645,67800.0
2009-05-08 14:15:00,15.91,15.93,15.87,15.9,56000.0,9.9707,9.9833,9.9457,9.9645,56000.0
2009-05-08 14:20:00,15.9,15.93,15.87,15.9,36900.0,9.9645,9.9833,9.9457,9.9645,36900.0
2009-05-08 14:25:00,15.9,15.9,15.87,15.87,27400.0,9.9645,9.9645,9.9457,9.9457,27400.0
2009-05-08 14:30:00,15.87,15.9,15.86,15.88,27800.0,9.9457,9.9645,9.9394,9.9519,27800.0
2009-05-08 14:35:00,15.88,15.89,15.85,15.87,45000.0,9.9519,9.9582,9.9331,9.9457,45000.0
2009-05-08 14:40:00,15.87,15.87,15.83,15.85,33600.0,9.9457,9.9457,9.9206,9.9331,33600.0
2009-05-08 14:45:00,15.85,15.9,15.84,15.88,74900.0,9.9331,9.9645,9.9269,9.9519,74900.0
2009-05-08 14:50:00,15.88,15.9,15.87,15.88,33900.0,9.9519,9.9645,9.9457,9.9519,33900.0
2009-05-08 14:55:00,15.87,15.88,15.81,15.83,50400.0,9.9457,9.9519,9.9081,9.9206,50400.0
2009-05-08 15:00:00,15.83,15.87,15.83,15.83,63300.0,9.9206,9.9457,9.9206,9.9206,63300.0
2009-05-08 15:05:00,15.83,15.84,15.75,15.81,65400.0,9.9206,9.9269,9.8705,9.9081,65400.0
2009-05-08 15:10:00,15.8,15.81,15.71,15.72,74300.0,9.9018,9.9081,9.8454,9.8517,74300.0
2009-05-08 15:15:00,15.71,15.75,15.66,15.72,114100.0,9.8454,9.8705,9.8141,9.8517,114100.0
2009-05-08 15:20:00,15.72,15.8,15.72,15.8,79900.0,9.8517,9.9018,9.8517,9.9018,79900.0
2009-05-08 15:25:00,15.79,15.87,15.79,15.84,103000.0,9.8955,9.9457,9.8955,9.9269,103000.0
2009-05-08 15:30:00,15.85,15.89,15.78,15.84,182500.0,9.9331,9.9582,9.8893,9.9269,182500.0
2009-05-08 15:35:00,15.83,15.91,15.83,15.89,123600.0,9.9206,9.9707,9.9206,9.9582,123600.0
2009-05-08 15:40:00,15.89,16.07,15.89,16.07,477400.0,9.9582,10.071,9.9582,10.071,477400.0
2009-05-08 15:45:00,16.07,16.09,16.02,16.09,269300.0,10.071,10.0835,10.0397,10.0835,269300.0
2009-05-08 15:50:00,16.09,16.09,15.94,16.0,547600.0,10.0835,10.0835,9.9895,10.0271,547600.0
2009-05-08 15:55:00,15.99,16.17,15.99,16.15,1200700.0,10.0209,10.1337,10.0209,10.1211,1200700.0
2009-05-11 09:30:00,15.67,15.83,15.58,15.67,92200.0,9.8203,9.9206,9.7639,9.8203,92200.0
2009-05-11 09:35:00,15.67,15.75,15.56,15.59,63500.0,9.8203,9.8705,9.7514,9.7702,63500.0
2009-05-11 09:40:00,15.59,15.65,15.55,15.62,54500.0,9.7702,9.8078,9.7451,9.789,54500.0
2009-05-11 09:45:00,15.59,15.63,15.52,15.54,48400.0,9.7702,9.7953,9.7263,9.7389,48400.0
2009-05-11 09:50:00,15.55,15.65,15.54,15.62,42100.0,9.7451,9.8078,9.7389,9.789,42100.0
2009-05-11 09:55:00,15.62,15.68,15.61,15.65,37700.0,9.789,9.8266,9.7827,9.8078,37700.0
2009-05-11 10:00:00,15.65,15.66,15.6,15.61,46700.0,9.8078,9.8141,9.7765,9.7827,46700.0
2009-05-11 10:05:00,15.6,15.7,15.59,15.67,40800.0,9.7765,9.8391,9.7702,9.8203,40800.0
2009-05-11 10:10:00,15.67,15.72,15.66,15.67,36200.0,9.8203,9.8517,9.8141,9.8203,36200.0
2009-05-11 10:15:00,15.67,15.71,15.64,15.69,62900.0,9.8203,9.8454,9.8015,9.8329,62900.0
2009-05-11 10:20:00,15.69,15.72,15.63,15.66,63900.0,9.8329,9.8517,9.7953,9.8141,63900.0
2009-05-11 10:25:00,15.65,15.69,15.64,15.65,51500.0,9.8078,9.8329,9.8015,9.8078,51500.0
2009-05-11 10:30:00,15.65,15.69,15.63,15.66,60100.0,9.8078,9.8329,9.7953,9.8141,60100.0
2009-05-11 10:35:00,15.66,15.73,15.66,15.7,60200.0,9.8141,9.8579,9.8141,9.8391,60200.0
2009-05-11 10:40:00,15.69,15.77,15.69,15.76,60900.0,9.8329,9.883,9.8329,9.8767,60900.0
2009-05-11 10:45:00,15.76,15.8,15.75,15.79,42400.0,9.8767,9.9018,9.8705,9.8955,42400.0
2009-05-11 10:50:00,15.79,15.88,15.79,15.88,47700.0,9.8955,9.9519,9.8955,9.9519,47700.0
2009-05-11 10:55:00,15.87,15.87,15.82,15.85,63800.0,9.9457,9.9457,9.9143,9.9331,63800.0
2009-05-11 11:00:00,15.85,15.86,15.76,15.81,58200.0,9.9331,9.9394,9.8767,9.9081,58200.0
2009-05-11 11:05:00,15.81,15.84,15.79,15.8,31800.0,9.9081,9.9269,9.8955,9.9018,31800.0
2009-05-11 11:10:00,15.8,15.81,15.79,15.79,28800.0,9.9018,9.9081,9.8955,9.8955,28800.0
2009-05-11 11:15:00,15.8,15.8,15.76,15.77,34600.0,9.9018,9.9018,9.8767,9.883,34600.0
2009-05-11 11:20:00,15.78,15.78,15.73,15.76,48200.0,9.8893,9.8893,9.8579,9.8767,48200.0
2009-05-11 11:25:00,15.76,15.76,15.71,15.71,32700.0,9.8767,9.8767,9.8454,9.8454,32700.0
2009-05-11 11:30:00,15.71,15.72,15.68,15.7,42000.0,9.8454,9.8517,9.8266,9.8391,42000.0
2009-05-11 11:35:00,15.71,15.72,15.68,15.69,22100.0,9.8454,9.8517,9.8266,9.8329,22100.0
2009-05-11 11:40:00,15.69,15.69,15.66,15.67,49400.0,9.8329,9.8329,9.8141,9.8203,49400.0
2009-05-11 11:45:00,15.66,15.69,15.64,15.69,55000.0,9.8141,9.8329,9.8015,9.8329,55000.0
2009-05-11 11:50:00,15.69,15.69,15.63,15.63,46700.0,9.8329,9.8329,9.7953,9.7953,46700.0
2009-05-11 11:55:00,15.63,15.67,15.61,15.61,72800.0,9.7953,9.8203,9.7827,9.7827,72800.0
2009-05-11 12:00:00,15.61,15.61,15.58,15.6,27200.0,9.7827,9.7827,9.7639,9.7765,27200.0
2009-05-11 12:05:00,15.59,15.62,15.58,15.6,44200.0,9.7702,9.789,9.7639,9.7765,44200.0
2009-05-11 12:10:00,15.6,15.61,15.59,15.61,22800.0,9.7765,9.7827,9.7702,9.7827,22800.0
2009-05-11 12:15:00,15.6,15.61,15.56,15.6,41700.0,9.7765,9.7827,9.7514,9.7765,41700.0
2009-05-11 12:20:00,15.61,15.62,15.6,15.62,19600.0,9.7827,9.789,9.7765,9.789,19600.0
2009-05-11 12:25:00,15.62,15.67,15.61,15.65,12000.0,9.789,9.8203,9.7827,9.8078,12000.0
2009-05-11 12:30:00,15.65,15.65,15.61,15.64,32100.0,9.8078,9.8078,9.7827,9.8015,32100.0
2009-05-11 12:35:00,15.65,15.67,15.64,15.67,23200.0,9.8078,9.8203,9.8015,9.8203,23200.0
2009-05-11 12:40:00,15.66,15.67,15.64,15.66,55900.0,9.8141,9.8203,9.8015,9.8141,55900.0
2009-05-11 12:45:00,15.66,15.67,15.61,15.61,36300.0,9.8141,9.8203,9.7827,9.7827,36300.0
2009-05-11 12:50:00,15.62,15.63,15.56,15.56,56900.0,9.789,9.7953,9.7514,9.7514,56900.0
2009-05-11 12:55:00,15.57,15.58,15.55,15.56,47500.0,9.7577,9.7639,9.7451,9.7514,47500.0
2009-05-11 13:00:00,15.55,15.56,15.48,15.49,50400.0,9.7451,9.7514,9.7013,9.7075,50400.0
2009-05-11 13:05:00,15.49,15.49,15.47,15.48,39500.0,9.7075,9.7075,9.695,9.7013,39500.0
2009-05-11 13:10:00,15.48,15.53,15.48,15.51,49800.0,9.7013,9.7326,9.7013,9.7201,49800.0
2009-05-11 13:15:00,15.51,15.53,15.49,15.52,51600.0,9.7201,9.7326,9.7075,9.7263,51600.0
2009-05-11 13:20:00,15.52,15.53,15.48,15.5,63100.0,9.7263,9.7326,9.7013,9.7138,63100.0
2009-05-11 13:25:00,15.51,15.54,15.5,15.53,31700.0,9.7201,9.7389,9.7138,9.7326,31700.0
2009-05-11 13:30:00,15.53,15.53,15.5,15.53,27600.0,9.7326,9.7326,9.7138,9.7326,27600.0
2009-05-11 13:35:00,15.53,15.61,15.5,15.58,65700.0,9.7326,9.7827,9.7138,9.7639,65700.0
2009-05-11 13:40:00,15.58,15.6,15.56,15.6,31600.0,9.7639,9.7765,9.7514,9.7765,31600.0
2009-05-11 13:45:00,15.6,15.64,15.6,15.63,37500.0,9.7765,9.8015,9.7765,9.7953,37500.0
2009-05-11 13:50:00,15.63,15.64,15.62,15.64,11900.0,9.7953,9.8015,9.789,9.8015,11900.0
2009-05-11 13:55:00,15.64,15.65,15.58,15.58,41800.0,9.8015,9.8078,9.7639,9.7639,41800.0
2009-05-11 14:00:00,15.58,15.59,15.54,15.54,29000.0,9.7639,9.7702,9.7389,9.7389,29000.0
2009-05-11 14:05:00,15.55,15.57,15.54,15.54,45400.0,9.7451,9.7577,9.7389,9.7389,45400.0
2009-05-11 14:10:00,15.53,15.54,15.52,15.54,31300.0,9.7326,9.7389,9.7263,9.7389,31300.0
2009-05-11 14:15:00,15.54,15.56,15.53,15.55,30200.0,9.7389,9.7514,9.7326,9.7451,30200.0
2009-05-11 14:20:00,15.56,15.56,15.51,15.53,68600.0,9.7514,9.7514,9.7201,9.7326,68600.0
2009-05-11 14:25:00,15.53,15.57,15.51,15.57,52400.0,9.7326,9.7577,9.7201,9.7577,52400.0
2009-05-11 14:30:00,15.57,15.63,15.57,15.6,66900.0,9.7577,9.7953,9.7577,9.7765,66900.0
2009-05-11 14:35:00,15.61,15.62,15.56,15.57,75300.0,9.7827,9.789,9.7514,9.7577,75300.0
2009-05-11 14:40:00,15.58,15.61,15.56,15.61,61600.0,9.7639,9.7827,9.7514,9.7827,61600.0
2009-05-11 14:45:00,15.6,15.63,15.6,15.63,37100.0,9.7765,9.7953,9.7765,9.7953,37100.0
2009-05-11 14:50:00,15.63,15.66,15.63,15.63,42000.0,9.7953,9.8141,9.7953,9.7953,42000.0
2009-05-11 14:55:00,15.64,15.64,15.58,15.59,82100.0,9.8015,9.8015,9.7639,9.7702,82100.0
2009-05-11 15:00:00,15.59,15.61,15.54,15.55,57500.0,9.7702,9.7827,9.7389,9.7451,57500.0
2009-05-11 15:05:00,15.55,15.57,15.55,15.56,55100.0,9.7451,9.7577,9.7451,9.7514,55100.0
2009-05-11 15:10:00,15.56,15.6,15.54,15.56,68300.0,9.7514,9.7765,9.7389,9.7514,68300.0
2009-05-11 15:15:00,15.56,15.57,15.51,15.52,103800.0,9.7514,9.7577,9.7201,9.7263,103800.0
2009-05-11 15:20:00,15.52,15.53,15.44,15.45,116900.0,9.7263,9.7326,9.6762,9.6825,116900.0
2009-05-11 15:25:00,15.45,15.51,15.43,15.48,100700.0,9.6825,9.7201,9.6699,9.7013,100700.0
2009-05-11 15:30:00,15.48,15.48,15.41,15.41,115300.0,9.7013,9.7013,9.6574,9.6574,115300.0
2009-05-11 15:35:00,15.42,15.42,15.39,15.39,86400.0,9.6637,9.6637,9.6449,9.6449,86400.0
2009-05-11 15:40:00,15.4,15.45,15.36,15.4,193900.0,9.6511,9.6825,9.6261,9.6511,193900.0
2009-05-11 15:45:00,15.4,15.43,15.38,15.42,295500.0,9.6511,9.6699,9.6386,9.6637,295500.0
2009-05-11 15:50:00,15.43,15.45,15.37,15.44,478100.0,9.6699,9.6825,9.6323,9.6762,478100.0
2009-05-11 15:55:00,15.44,15.44,15.24,15.31,1068700.0,9.6762,9.6762,9.5509,9.5947,1068700.0
2009-05-12 09:30:00,15.46,15.65,15.31,15.43,86800.0,9.6887,9.8078,9.5947,9.6699,86800.0
2009-05-12 09:35:00,15.44,15.54,15.43,15.46,79800.0,9.6762,9.7389,9.6699,9.6887,79800.0
2009-05-12 09:40:00,15.46,15.49,15.37,15.47,92600.0,9.6887,9.7075,9.6323,9.695,92600.0
2009-05-12 09:45:00,15.47,15.6,15.4,15.6,153100.0,9.695,9.7765,9.6511,9.7765,153100.0
2009-05-12 09:50:00,15.6,15.71,15.5,15.68,231400.0,9.7765,9.8454,9.7138,9.8266,231400.0
2009-05-12 09:55:00,15.69,15.79,15.68,15.68,121800.0,9.8329,9.8955,9.8266,9.8266,121800.0
2009-05-12 10:00:00,15.68,15.71,15.62,15.68,98200.0,9.8266,9.8454,9.789,9.8266,98200.0
2009-05-12 10:05:00,15.67,15.67,15.6,15.62,71900.0,9.8203,9.8203,9.7765,9.789,71900.0
2009-05-12 10:10:00,15.62,15.62,15.53,15.54,78100.0,9.789,9.789,9.7326,9.7389,78100.0
2009-05-12 10:15:00,15.53,15.62,15.52,15.6,103100.0,9.7326,9.789,9.7263,9.7765,103100.0
2009-05-12 10:20:00,15.59,15.76,15.59,15.72,104500.0,9.7702,9.8767,9.7702,9.8517,104500.0
2009-05-12 10:25:00,15.71,15.73,15.6,15.61,81900.0,9.8454,9.8579,9.7765,9.7827,81900.0
2009-05-12 10:30:00,15.61,15.65,15.55,15.57,65600.0,9.7827,9.8078,9.7451,9.7577,65600.0
2009-05-12 10:35:00,15.58,15.6,15.53,15.53,37400.0,9.7639,9.7765,9.7326,9.7326,37400.0
2009-05-12 10:40:00,15.53,15.59,15.51,15.59,49800.0,9.7326,9.7702,9.7201,9.7702,49800.0
2009-05-12 10:45:00,15.58,15.69,15.58,15.69,70400.0,9.7639,9.8329,9.7639,9.8329,70400.0
2009-05-12 10:50:00,15.69,15.69,15.61,15.63,54100.0,9.8329,9.8329,9.7827,9.7953,54100.0
2009-05-12 10:55:00,15.64,15.64,15.58,15.62,73000.0,9.8015,9.8015,9.7639,9.789,73000.0
2009-05-12 11:00:00,15.62,15.63,15.59,15.61,38000.0,9.789,9.7953,9.7702,9.7827,38000.0
2009-05-12 11:05:00,15.6,15.64,15.56,15.58,66700.0,9.7765,9.8015,9.7514,9.7639,66700.0
2009-05-12 11:10:00,15.58,15.58,15.51,15.53,43500.0,9.7639,9.7639,9.7201,9.7326,43500.0
2009-05-12 11:15:00,15.54,15.55,15.53,15.55,53800.0,9.7389,9.7451,9.7326,9.7451,53800.0
2009-05-12 11:20:00,15.55,15.55,15.47,15.47,78400.0,9.7451,9.7451,9.695,9.695,78400.0
2009-05-12 11:25:00,15.48,15.51,15.46,15.5,64900.0,9.7013,9.7201,9.6887,9.7138,64900.0
2009-05-12 11:30:00,15.5,15.51,15.46,15.47,37400.0,9.7138,9.7201,9.6887,9.695,37400.0
2009-05-12 11:35:00,15.48,15.5,15.48,15.48,21500.0,9.7013,9.7138,9.7013,9.7013,21500.0
2009-05-12 11:40:00,15.48,15.48,15.45,15.47,21000.0,9.7013,9.7013,9.6825,9.695,21000.0
2009-05-12 11:45:00,15.47,15.47,15.43,15.43,25000.0,9.695,9.695,9.6699,9.6699,25000.0
2009-05-12 11:50:00,15.42,15.43,15.39,15.4,91100.0,9.6637,9.6699,9.6449,9.6511,91100.0
2009-05-12 11:55:00,15.41,15.44,15.4,15.44,68100.0,9.6574,9.6762,9.6511,9.6762,68100.0
2009-05-12 12:00:00,15.44,15.45,15.42,15.43,60900.0,9.6762,9.6825,9.6637,9.6699,60900.0
2009-05-12 12:05:00,15.42,15.43,15.34,15.36,55500.0,9.6637,9.6699,9.6135,9.6261,55500.0
2009-05-12 12:10:00,15.35,15.41,15.34,15.34,62600.0,9.6198,9.6574,9.6135,9.6135,62600.0
2009-05-12 12:15:00,15.35,15.35,15.28,15.29,152800.0,9.6198,9.6198,9.5759,9.5822,152800.0
2009-05-12 12:20:00,15.28,15.3,15.25,15.28,57100.0,9.5759,9.5885,9.5571,9.5759,57100.0
2009-05-12 12:25:00,15.29,15.33,15.29,15.32,35200.0,9.5822,9.6073,9.5822,9.601,35200.0
2009-05-12 12:30:00,15.31,15.34,15.3,15.3,63300.0,9.5947,9.6135,9.5885,9.5885,63300.0
2009-05-12 12:35:00,15.3,15.3,15.27,15.29,39900.0,9.5885,9.5885,9.5697,9.5822,39900.0
2009-05-12 12:40:00,15.29,15.3,15.25,15.26,51100.0,9.5822,9.5885,9.5571,9.5634,51100.0
2009-05-12 12:45:00,15.25,15.32,15.25,15.32,58900.0,9.5571,9.601,9.5571,9.601,58900.0
2009-05-12 12:50:00,15.32,15.32,15.31,15.31,9700.0,9.601,9.601,9.5947,9.5947,9700.0
2009-05-12 12:55:00,15.31,15.32,15.21,15.21,50100.0,9.5947,9.601,9.5321,9.5321,50100.0
2009-05-12 13:00:00,15.21,15.27,15.21,15.27,29100.0,9.5321,9.5697,9.5321,9.5697,29100.0
2009-05-12 13:05:00,15.27,15.27,15.23,15.24,19200.0,9.5697,9.5697,9.5446,9.5509,19200.0
2009-05-12 13:10:00,15.24,15.27,15.24,15.24,44800.0,9.5509,9.5697,9.5509,9.5509,44800.0
2009-05-12 13:15:00,15.25,15.28,15.25,15.28,21000.0,9.5571,9.5759,9.5571,9.5759,21000.0
2009-05-12 13:20:00,15.28,15.33,15.26,15.29,67800.0,9.5759,9.6073,9.5634,9.5822,67800.0
2009-05-12 13:25:00,15.29,15.3,15.26,15.28,16100.0,9.5822,9.5885,9.5634,9.5759,16100.0
2009-05-12 13:30:00,15.28,15.28,15.25,15.27,12700.0,9.5759,9.5759,9.5571,9.5697,12700.0
2009-05-12 13:35:00,15.27,15.34,15.26,15.31,78600.0,9.5697,9.6135,9.5634,9.5947,78600.0
2009-05-12 13:40:00,15.31,15.32,15.31,15.32,23600.0,9.5947,9.601,9.5947,9.601,23600.0
2009-05-12 13:45:00,15.32,15.32,15.31,15.32,23600.0,9.601,9.601,9.5947,9.601,23600.0
2009-05-12 13:50:00,15.32,15.32,15.3,15.31,77700.0,9.601,9.601,9.5885,9.5947,77700.0
2009-05-12 13:55:00,15.3,15.31,15.26,15.27,30900.0,9.5885,9.5947,9.5634,9.5697,30900.0
2009-05-12 14:00:00,15.26,15.3,15.26,15.29,27600.0,9.5634,9.5885,9.5634,9.5822,27600.0
2009-05-12 14:05:00,15.3,15.34,15.29,15.33,61100.0,9.5885,9.6135,9.5822,9.6073,61100.0
2009-05-12 14:10:00,15.33,15.37,15.31,15.36,61300.0,9.6073,9.6323,9.5947,9.6261,61300.0
2009-05-12 14:15:00,15.36,15.42,15.36,15.38,66700.0,9.6261,9.6637,9.6261,9.6386,66700.0
2009-05-12 14:20:00,15.38,15.51,15.38,15.45,128100.0,9.6386,9.7201,9.6386,9.6825,128100.0
2009-05-12 14:25:00,15.45,15.47,15.41,15.42,97800.0,9.6825,9.695,9.6574,9.6637,97800.0
2009-05-12 14:30:00,15.42,15.45,15.41,15.44,44900.0,9.6637,9.6825,9.6574,9.6762,44900.0
2009-05-12 14:35:00,15.44,15.53,15.42,15.52,46300.0,9.6762,9.7326,9.6637,9.7263,46300.0
2009-05-12 14:40:00,15.52,15.57,15.51,15.56,81700.0,9.7263,9.7577,9.7201,9.7514,81700.0
2009-05-12 14:45:00,15.55,15.56,15.5,15.55,86300.0,9.7451,9.7514,9.7138,9.7451,86300.0
2009-05-12 14:50:00,15.55,15.63,15.54,15.63,92100.0,9.7451,9.7953,9.7389,9.7953,92100.0
2009-05-12 14:55:00,15.63,15.7,15.63,15.65,106600.0,9.7953,9.8391,9.7953,9.8078,106600.0
2009-05-12 15:00:00,15.65,15.76,15.65,15.69,118600.0,9.8078,9.8767,9.8078,9.8329,118600.0
2009-05-12 15:05:00,15.7,15.73,15.67,15.7,73900.0,9.8391,9.8579,9.8203,9.8391,73900.0
2009-05-12 15:10:00,15.7,15.71,15.59,15.67,125000.0,9.8391,9.8454,9.7702,9.8203,125000.0
2009-05-12 15:15:00,15.67,15.69,15.61,15.61,66600.0,9.8203,9.8329,9.7827,9.7827,66600.0
2009-05-12 15:20:00,15.61,15.65,15.56,15.64,69700.0,9.7827,9.8078,9.7514,9.8015,69700.0
2009-05-12 15:25:00,15.65,15.72,15.65,15.7,106200.0,9.8078,9.8517,9.8078,9.8391,106200.0
2009-05-12 15:30:00,15.69,15.71,15.62,15.64,62900.0,9.8329,9.8454,9.789,9.8015,62900.0
2009-05-12 15:35:00,15.64,15.67,15.62,15.62,85500.0,9.8015,9.8203,9.789,9.789,85500.0
2009-05-12 15:40:00,15.62,15.64,15.45,15.48,195800.0,9.789,9.8015,9.6825,9.7013,195800.0
2009-05-12 15:45:00,15.48,15.51,15.41,15.45,189900.0,9.7013,9.7201,9.6574,9.6825,189900.0
2009-05-12 15:50:00,15.44,15.45,15.34,15.37,310800.0,9.6762,9.6825,9.6135,9.6323,310800.0
2009-05-12 15:55:00,15.37,15.46,15.32,15.45,542300.0,9.6323,9.6887,9.601,9.6825,542300.0
2009-05-13 09:30:00,15.39,15.46,15.07,15.42,106000.0,9.6449,9.6887,9.4443,9.6637,106000.0
2009-05-13 09:35:00,15.42,15.59,15.39,15.54,133900.0,9.6637,9.7702,9.6449,9.7389,133900.0
2009-05-13 09:40:00,15.52,15.87,15.52,15.84,272600.0,9.7263,9.9457,9.7263,9.9269,272600.0
2009-05-13 09:45:00,15.85,16.09,15.83,16.06,218900.0,9.9331,10.0835,9.9206,10.0647,218900.0
2009-05-13 09:50:00,16.06,16.09,15.94,16.02,215900.0,10.0647,10.0835,9.9895,10.0397,215900.0
2009-05-13 09:55:00,16.03,16.03,15.94,15.96,77400.0,10.0459,10.0459,9.9895,10.0021,77400.0
2009-05-13 10:00:00,15.94,15.96,15.88,15.91,82100.0,9.9895,10.0021,9.9519,9.9707,82100.0
2009-05-13 10:05:00,15.9,16.01,15.9,15.97,132000.0,9.9645,10.0334,9.9645,10.0083,132000.0
2009-05-13 10:10:00,15.96,16.02,15.92,15.98,93100.0,10.0021,10.0397,9.977,10.0146,93100.0
2009-05-13 10:15:00,15.99,16.0,15.9,15.9,88200.0,10.0209,10.0271,9.9645,9.9645,88200.0
2009-05-13 10:20:00,15.9,15.9,15.85,15.89,86800.0,9.9645,9.9645,9.9331,9.9582,86800.0
2009-05-13 10:25:00,15.89,15.96,15.88,15.96,64500.0,9.9582,10.0021,9.9519,10.0021,64500.0
2009-05-13 10:30:00,15.95,15.97,15.87,15.87,80800.0,9.9958,10.0083,9.9457,9.9457,80800.0
2009-05-13 10:35:00,15.88,15.89,15.85,15.89,53400.0,9.9519,9.9582,9.9331,9.9582,53400.0
2009-05-13 10:40:00,15.89,15.92,15.85,15.9,63600.0,9.9582,9.977,9.9331,9.9645,63600.0
2009-05-13 10:45:00,15.9,15.92,15.83,15.92,65900.0,9.9645,9.977,9.9206,9.977,65900.0
2009-05-13 10:50:00,15.91,15.94,15.88,15.88,45000.0,9.9707,9.9895,9.9519,9.9519,45000.0
2009-05-13 10:55:00,15.88,15.91,15.85,15.86,35500.0,9.9519,9.9707,9.9331,9.9394,35500.0
2009-05-13 11:00:00,15.86,15.91,15.83,15.88,80100.0,9.9394,9.9707,9.9206,9.9519,80100.0
2009-05-13 11:05:00,15.89,15.95,15.87,15.93,77400.0,9.9582,9.9958,9.9457,9.9833,77400.0
2009-05-13 11:10:00,15.92,15.97,15.9,15.94,59900.0,9.977,10.0083,9.9645,9.9895,59900.0
2009-05-13 11:15:00,15.94,15.97,15.92,15.94,34700.0,9.9895,10.0083,9.977,9.9895,34700.0
2009-05-13 11:20:00,15.94,15.98,15.93,15.98,31500.0,9.9895,10.0146,9.9833,10.0146,31500.0
2009-05-13 11:25:00,15.97,15.98,15.94,15.96,30700.0,10.0083,10.0146,9.9895,10.0021,30700.0
2009-05-13 11:30:00,15.96,15.96,15.92,15.95,62200.0,10.0021,10.0021,9.977,9.9958,62200.0
2009-05-13 11:35:00,15.94,15.95,15.92,15.93,31000.0,9.9895,9.9958,9.977,9.9833,31000.0
2009-05-13 11:40:00,15.93,15.95,15.92,15.93,58200.0,9.9833,9.9958,9.977,9.9833,58200.0
2009-05-13 11:45:00,15.93,15.96,15.89,15.94,88600.0,9.9833,10.0021,9.9582,9.9895,88600.0
2009-05-13 11:50:00,15.95,15.96,15.91,15.91,27700.0,9.9958,10.0021,9.9707,9.9707,27700.0
2009-05-13 11:55:00,15.91,15.91,15.88,15.89,44400.0,9.9707,9.9707,9.9519,9.9582,44400.0
2009-05-13 12:00:00,15.88,15.9,15.86,15.87,40900.0,9.9519,9.9645,9.9394,9.9457,40900.0
2009-05-13 12:05:00,15.87,15.88,15.83,15.83,23100.0,9.9457,9.9519,9.9206,9.9206,23100.0
2009-05-13 12:10:00,15.84,15.95,15.83,15.91,61200.0,9.9269,9.9958,9.9206,9.9707,61200.0
2009-05-13 12:15:00,15.91,15.91,15.85,15.86,37500.0,9.9707,9.9707,9.9331,9.9394,37500.0
2009-05-13 12:20:00,15.86,15.88,15.84,15.87,57300.0,9.9394,9.9519,9.9269,9.9457,57300.0
2009-05-13 12:25:00,15.88,15.88,15.85,15.85,10500.0,9.9519,9.9519,9.9331,9.9331,10500.0
2009-05-13 12:30:00,15.85,15.85,15.8,15.82,45800.0,9.9331,9.9331,9.9018,9.9143,45800.0
2009-05-13 12:35:00,15.82,15.85,15.82,15.82,65100.0,9.9143,9.9331,9.9143,9.9143,65100.0
2009-05-13 12:40:00,15.83,15.85,15.8,15.84,39500.0,9.9206,9.9331,9.9018,9.9269,39500.0
2009-05-13 12:45:00,15.84,15.85,15.81,15.84,37600.0,9.9269,9.9331,9.9081,9.9269,37600.0
2009-05-13 12:50:00,15.83,15.85,15.81,15.81,53200.0,9.9206,9.9331,9.9081,9.9081,53200.0
2009-05-13 12:55:00,15.81,15.83,15.78,15.78,40300.0,9.9081,9.9206,9.8893,9.8893,40300.0
2009-05-13 13:00:00,15.78,15.83,15.78,15.81,69000.0,9.8893,9.9206,9.8893,9.9081,69000.0
2009-05-13 13:05:00,15.8,15.81,15.75,15.75,43400.0,9.9018,9.9081,9.8705,9.8705,43400.0
2009-05-13 13:10:00,15.75,15.8,15.74,15.76,48900.0,9.8705,9.9018,9.8642,9.8767,48900.0
2009-05-13 13:15:00,15.75,15.8,15.75,15.8,49300.0,9.8705,9.9018,9.8705,9.9018,49300.0
2009-05-13 13:20:00,15.8,15.82,15.74,15.77,41800.0,9.9018,9.9143,9.8642,9.883,41800.0
2009-05-13 13:25:00,15.78,15.78,15.7,15.72,56400.0,9.8893,9.8893,9.8391,9.8517,56400.0
2009-05-13 13:30:00,15.72,15.75,15.68,15.75,54500.0,9.8517,9.8705,9.8266,9.8705,54500.0
2009-05-13 13:35:00,15.75,15.77,15.73,15.75,78600.0,9.8705,9.883,9.8579,9.8705,78600.0
2009-05-13 13:40:00,15.75,15.77,15.72,15.72,73700.0,9.8705,9.883,9.8517,9.8517,73700.0
2009-05-13 13:45:00,15.72,15.74,15.7,15.73,71300.0,9.8517,9.8642,9.8391,9.8579,71300.0
2009-05-13 13:50:00,15.74,15.8,15.72,15.75,78600.0,9.8642,9.9018,9.8517,9.8705,78600.0
2009-05-13 13:55:00,15.76,15.76,15.71,15.72,32500.0,9.8767,9.8767,9.8454,9.8517,32500.0
2009-05-13 14:00:00,15.73,15.73,15.64,15.67,93500.0,9.8579,9.8579,9.8015,9.8203,93500.0
2009-05-13 14:05:00,15.67,15.69,15.66,15.67,29500.0,9.8203,9.8329,9.8141,9.8203,29500.0
2009-05-13 14:10:00,15.67,15.7,15.64,15.66,83900.0,9.8203,9.8391,9.8015,9.8141,83900.0
2009-05-13 14:15:00,15.66,15.67,15.58,15.58,72300.0,9.8141,9.8203,9.7639,9.7639,72300.0
2009-05-13 14:20:00,15.58,15.66,15.58,15.65,72200.0,9.7639,9.8141,9.7639,9.8078,72200.0
2009-05-13 14:25:00,15.65,15.71,15.64,15.65,59500.0,9.8078,9.8454,9.8015,9.8078,59500.0
2009-05-13 14:30:00,15.65,15.67,15.62,15.66,55100.0,9.8078,9.8203,9.789,9.8141,55100.0
2009-05-13 14:35:00,15.67,15.73,15.64,15.72,82100.0,9.8203,9.8579,9.8015,9.8517,82100.0
2009-05-13 14:40:00,15.72,15.77,15.71,15.74,132400.0,9.8517,9.883,9.8454,9.8642,132400.0
2009-05-13 14:45:00,15.74,15.75,15.69,15.69,45000.0,9.8642,9.8705,9.8329,9.8329,45000.0
2009-05-13 14:50:00,15.69,15.75,15.69,15.72,50100.0,9.8329,9.8705,9.8329,9.8517,50100.0
2009-05-13 14:55:00,15.72,15.8,15.71,15.78,110700.0,9.8517,9.9018,9.8454,9.8893,110700.0
2009-05-13 15:00:00,15.77,15.79,15.66,15.66,73700.0,9.883,9.8955,9.8141,9.8141,73700.0
2009-05-13 15:05:00,15.66,15.72,15.65,15.7,104500.0,9.8141,9.8517,9.8078,9.8391,104500.0
2009-05-13 15:10:00,15.69,15.71,15.61,15.62,86700.0,9.8329,9.8454,9.7827,9.789,86700.0
2009-05-13 15:15:00,15.63,15.65,15.57,15.65,102400.0,9.7953,9.8078,9.7577,9.8078,102400.0
2009-05-13 15:20:00,15.64,15.68,15.57,15.66,135000.0,9.8015,9.8266,9.7577,9.8141,135000.0
2009-05-13 15:25:00,15.66,15.66,15.55,15.59,126200.0,9.8141,9.8141,9.7451,9.7702,126200.0
2009-05-13 15:30:00,15.59,15.61,15.55,15.6,168800.0,9.7702,9.7827,9.7451,9.7765,168800.0
2009-05-13 15:35:00,15.6,15.63,15.51,15.51,168600.0,9.7765,9.7953,9.7201,9.7201,168600.0
2009-05-13 15:40:00,15.51,15.53,15.45,15.48,445600.0,9.7201,9.7326,9.6825,9.7013,445600.0
2009-05-13 15:45:00,15.47,15.55,15.44,15.51,307600.0,9.695,9.7451,9.6762,9.7201,307600.0
2009-05-13 15:50:00,15.51,15.52,15.42,15.49,467700.0,9.7201,9.7263,9.6637,9.7075,467700.0
2009-05-13 15:55:00,15.49,15.52,15.46,15.52,669300.0,9.7075,9.7263,9.6887,9.7263,669300.0
2009-05-14 09:30:00,15.46,15.86,15.45,15.8,181200.0,9.6887,9.9394,9.6825,9.9018,181200.0
2009-05-14 09:35:00,15.8,15.92,15.76,15.86,177500.0,9.9018,9.977,9.8767,9.9394,177500.0
2009-05-14 09:40:00,15.86,16.0,15.86,15.92,139000.0,9.9394,10.0271,9.9394,9.977,139000.0
2009-05-14 09:45:00,15.93,15.96,15.83,15.9,186000.0,9.9833,10.0021,9.9206,9.9645,186000.0
2009-05-14 09:50:00,15.91,15.97,15.88,15.91,112300.0,9.9707,10.0083,9.9519,9.9707,112300.0
2009-05-14 09:55:00,15.91,15.94,15.85,15.88,79400.0,9.9707,9.9895,9.9331,9.9519,79400.0
2009-05-14 10:00:00,15.88,16.0,15.88,16.0,162200.0,9.9519,10.0271,9.9519,10.0271,162200.0
2009-05-14 10:05:00,15.99,16.0,15.93,15.97,138700.0,10.0209,10.0271,9.9833,10.0083,138700.0
2009-05-14 10:10:00,15.96,15.99,15.95,15.98,82700.0,10.0021,10.0209,9.9958,10.0146,82700.0
2009-05-14 10:15:00,15.97,16.07,15.97,16.02,233700.0,10.0083,10.071,10.0083,10.0397,233700.0
2009-05-14 10:20:00,16.03,16.1,16.01,16.05,131700.0,10.0459,10.0898,10.0334,10.0585,131700.0
2009-05-14 10:25:00,16.05,16.06,16.01,16.03,82500.0,10.0585,10.0647,10.0334,10.0459,82500.0
2009-05-14 10:30:00,16.02,16.08,16.0,16.04,129000.0,10.0397,10.0773,10.0271,10.0522,129000.0
2009-05-14 10:35:00,16.03,16.13,16.03,16.04,160600.0,10.0459,10.1086,10.0459,10.0522,160600.0
2009-05-14 10:40:00,16.04,16.14,16.04,16.1,100600.0,10.0522,10.1149,10.0522,10.0898,100600.0
2009-05-14 10:45:00,16.09,16.17,16.09,16.13,105800.0,10.0835,10.1337,10.0835,10.1086,105800.0
2009-05-14 10:50:00,16.13,16.21,16.13,16.19,111300.0,10.1086,10.1588,10.1086,10.1462,111300.0
2009-05-14 10:55:00,16.18,16.23,16.18,16.22,99500.0,10.14,10.1713,10.14,10.165,99500.0
2009-05-14 11:00:00,16.21,16.29,16.2,16.24,112800.0,10.1588,10.2089,10.1525,10.1776,112800.0
2009-05-14 11:05:00,16.23,16.27,16.21,16.25,83600.0,10.1713,10.1964,10.1588,10.1838,83600.0
2009-05-14 11:10:00,16.25,16.33,16.24,16.32,78000.0,10.1838,10.234,10.1776,10.2277,78000.0
2009-05-14 11:15:00,16.32,16.35,16.3,16.32,78400.0,10.2277,10.2465,10.2152,10.2277,78400.0
2009-05-14 11:20:00,16.31,16.34,16.27,16.28,59500.0,10.2214,10.2402,10.1964,10.2026,59500.0
2009-05-14 11:25:00,16.27,16.32,16.24,16.27,85300.0,10.1964,10.2277,10.1776,10.1964,85300.0
2009-05-14 11:30:00,16.27,16.3,16.24,16.24,121600.0,10.1964,10.2152,10.1776,10.1776,121600.0
2009-05-14 11:35:00,16.24,16.3,16.22,16.29,130800.0,10.1776,10.2152,10.165,10.2089,130800.0
2009-05-14 11:40:00,16.29,16.31,16.22,16.24,102100.0,10.2089,10.2214,10.165,10.1776,102100.0
2009-05-14 11:45:00,16.24,16.24,16.18,16.19,85100.0,10.1776,10.1776,10.14,10.1462,85100.0
2009-05-14 11:50:00,16.19,16.21,16.16,16.16,63400.0,10.1462,10.1588,10.1274,10.1274,63400.0
2009-05-14 11:55:00,16.16,16.17,16.14,16.14,75500.0,10.1274,10.1337,10.1149,10.1149,75500.0
2009-05-14 12:00:00,16.17,16.26,16.13,16.25,132400.0,10.1337,10.1901,10.1086,10.1838,132400.0
2009-05-14 12:05:00,16.24,16.28,16.23,16.25,80700.0,10.1776,10.2026,10.1713,10.1838,80700.0
2009-05-14 12:10:00,16.25,16.33,16.25,16.28,119200.0,10.1838,10.234,10.1838,10.2026,119200.0
2009-05-14 12:15:00,16.28,16.35,16.28,16.29,124800.0,10.2026,10.2465,10.2026,10.2089,124800.0
2009-05-14 12:20:00,16.28,16.29,16.23,16.28,73600.0,10.2026,10.2089,10.1713,10.2026,73600.0
2009-05-14 12:25:00,16.29,16.29,16.22,16.22,63800.0,10.2089,10.2089,10.165,10.165,63800.0
2009-05-14 12:30:00,16.23,16.28,16.22,16.24,74700.0,10.1713,10.2026,10.165,10.1776,74700.0
2009-05-14 12:35:00,16.24,16.26,16.22,16.26,47900.0,10.1776,10.1901,10.165,10.1901,47900.0
2009-05-14 12:40:00,16.27,16.27,16.2,16.2,48100.0,10.1964,10.1964,10.1525,10.1525,48100.0
2009-05-14 12:45:00,16.2,16.23,16.19,16.23,42500.0,10.1525,10.1713,10.1462,10.1713,42500.0
2009-05-14 12:50:00,16.22,16.24,16.19,16.21,38100.0,10.165,10.1776,10.1462,10.1588,38100.0
2009-05-14 12:55:00,16.21,16.24,16.14,16.14,63200.0,10.1588,10.1776,10.1149,10.1149,63200.0
2009-05-14 13:00:00,16.14,16.14,16.11,16.14,69400.0,10.1149,10.1149,10.0961,10.1149,69400.0
2009-05-14 13:05:00,16.13,16.14,16.11,16.12,31100.0,10.1086,10.1149,10.0961,10.1023,31100.0
2009-05-14 13:10:00,16.12,16.14,16.07,16.07,31000.0,10.1023,10.1149,10.071,10.071,31000.0
2009-05-14 13:15:00,16.07,16.1,16.07,16.08,29400.0,10.071,10.0898,10.071,10.0773,29400.0
2009-05-14 13:20:00,16.08,16.08,16.03,16.03,36400.0,10.0773,10.0773,10.0459,10.0459,36400.0
2009-05-14 13:25:00,16.04,16.06,16.01,16.06,41700.0,10.0522,10.0647,10.0334,10.0647,41700.0
2009-05-14 13:30:00,16.05,16.08,16.05,16.08,25200.0,10.0585,10.0773,10.0585,10.0773,25200.0
2009-05-14 13:35:00,16.08,16.11,16.08,16.08,29000.0,10.0773,10.0961,10.0773,10.0773,29000.0
2009-05-14 13:40:00,16.09,16.09,16.04,16.05,35400.0,10.0835,10.0835,10.0522,10.0585,35400.0
2009-05-14 13:45:00,16.04,16.06,16.03,16.06,17000.0,10.0522,10.0647,10.0459,10.0647,17000.0
2009-05-14 13:50:00,16.06,16.14,16.06,16.12,79800.0,10.0647,10.1149,10.0647,10.1023,79800.0
2009-05-14 13:55:00,16.12,16.13,16.08,16.11,45700.0,10.1023,10.1086,10.0773,10.0961,45700.0
2009-05-14 14:00:00,16.12,16.18,16.12,16.14,67900.0,10.1023,10.14,10.1023,10.1149,67900.0
2009-05-14 14:05:00,16.14,16.19,16.13,16.16,39400.0,10.1149,10.1462,10.1086,10.1274,39400.0
2009-05-14 14:10:00,16.16,16.19,16.14,16.17,33400.0,10.1274,10.1462,10.1149,10.1337,33400.0
2009-05-14 14:15:00,16.17,16.18,16.15,16.17,26100.0,10.1337,10.14,10.1211,10.1337,26100.0
2009-05-14 14:20:00,16.17,16.2,16.17,16.19,66500.0,10.1337,10.1525,10.1337,10.1462,66500.0
2009-05-14 14:25:00,16.19,16.19,16.13,16.14,61500.0,10.1462,10.1462,10.1086,10.1149,61500.0
2009-05-14 14:30:00,16.15,16.19,16.13,16.18,88400.0,10.1211,10.1462,10.1086,10.14,88400.0
2009-05-14 14:35:00,16.18,16.26,16.16,16.26,114300.0,10.14,10.1901,10.1274,10.1901,114300.0
2009-05-14 14:40:00,16.26,16.28,16.23,16.25,63400.0,10.1901,10.2026,10.1713,10.1838,63400.0
2009-05-14 14:45:00,16.26,16.28,16.21,16.25,86600.0,10.1901,10.2026,10.1588,10.1838,86600.0
2009-05-14 14:50:00,16.25,16.26,16.22,16.22,90800.0,10.1838,10.1901,10.165,10.165,90800.0
2009-05-14 14:55:00,16.23,16.24,16.2,16.24,99900.0,10.1713,10.1776,10.1525,10.1776,99900.0
2009-05-14 15:00:00,16.24,16.27,16.23,16.25,101100.0,10.1776,10.1964,10.1713,10.1838,101100.0
2009-05-14 15:05:00,16.24,16.25,16.19,16.19,89000.0,10.1776,10.1838,10.1462,10.1462,89000.0
2009-05-14 15:10:00,16.2,16.23,16.18,16.23,61400.0,10.1525,10.1713,10.14,10.1713,61400.0
2009-05-14 15:15:00,16.22,16.28,16.18,16.28,90300.0,10.165,10.2026,10.14,10.2026,90300.0
2009-05-14 15:20:00,16.28,16.28,16.21,16.23,165300.0,10.2026,10.2026,10.1588,10.1713,165300.0
2009-05-14 15:25:00,16.23,16.27,16.21,16.21,112900.0,10.1713,10.1964,10.1588,10.1588,112900.0
2009-05-14 15:30:00,16.21,16.22,16.09,16.11,136200.0,10.1588,10.165,10.0835,10.0961,136200.0
2009-05-14 15:35:00,16.11,16.15,16.07,16.11,119000.0,10.0961,10.1211,10.071,10.0961,119000.0
2009-05-14 15:40:00,16.12,16.19,16.11,16.16,202500.0,10.1023,10.1462,10.0961,10.1274,202500.0
2009-05-14 15:45:00,16.17,16.23,16.16,16.22,173700.0,10.1337,10.1713,10.1274,10.165,173700.0
2009-05-14 15:50:00,16.22,16.27,16.21,16.25,499400.0,10.165,10.1964,10.1588,10.1838,499400.0
2009-05-14 15:55:00,16.25,16.28,16.22,16.26,753300.0,10.1838,10.2026,10.165,10.1901,753300.0
2009-05-15 09:30:00,16.2,16.23,15.88,16.11,389100.0,10.1525,10.1713,9.9519,10.0961,389100.0
2009-05-15 09:35:00,16.11,16.11,15.98,16.04,169800.0,10.0961,10.0961,10.0146,10.0522,169800.0
2009-05-15 09:40:00,16.04,16.12,15.96,16.1,151000.0,10.0522,10.1023,10.0021,10.0898,151000.0
2009-05-15 09:45:00,16.11,16.24,16.1,16.22,75000.0,10.0961,10.1776,10.0898,10.165,75000.0
2009-05-15 09:50:00,16.23,16.23,16.15,16.2,75100.0,10.1713,10.1713,10.1211,10.1525,75100.0
2009-05-15 09:55:00,16.2,16.24,16.11,16.13,71000.0,10.1525,10.1776,10.0961,10.1086,71000.0
2009-05-15 10:00:00,16.14,16.15,16.07,16.08,60400.0,10.1149,10.1211,10.071,10.0773,60400.0
2009-05-15 10:05:00,16.09,16.2,16.08,16.19,60900.0,10.0835,10.1525,10.0773,10.1462,60900.0
2009-05-15 10:10:00,16.19,16.21,16.14,16.19,59100.0,10.1462,10.1588,10.1149,10.1462,59100.0
2009-05-15 10:15:00,16.19,16.23,16.13,16.22,62500.0,10.1462,10.1713,10.1086,10.165,62500.0
2009-05-15 10:20:00,16.22,16.23,16.17,16.2,53100.0,10.165,10.1713,10.1337,10.1525,53100.0
2009-05-15 10:25:00,16.2,16.22,16.18,16.2,34500.0,10.1525,10.165,10.14,10.1525,34500.0
2009-05-15 10:30:00,16.21,16.32,16.19,16.32,68500.0,10.1588,10.2277,10.1462,10.2277,68500.0
2009-05-15 10:35:00,16.31,16.35,16.28,16.35,59500.0,10.2214,10.2465,10.2026,10.2465,59500.0
2009-05-15 10:40:00,16.35,16.37,16.31,16.32,36200.0,10.2465,10.259,10.2214,10.2277,36200.0
2009-05-15 10:45:00,16.31,16.35,16.31,16.34,34700.0,10.2214,10.2465,10.2214,10.2402,34700.0
2009-05-15 10:50:00,16.35,16.37,16.33,16.37,73800.0,10.2465,10.259,10.234,10.259,73800.0
2009-05-15 10:55:00,16.37,16.38,16.34,16.36,50800.0,10.259,10.2653,10.2402,10.2528,50800.0
2009-05-15 11:00:00,16.36,16.37,16.32,16.37,46900.0,10.2528,10.259,10.2277,10.259,46900.0
2009-05-15 11:05:00,16.37,16.37,16.31,16.31,48600.0,10.259,10.259,10.2214,10.2214,48600.0
2009-05-15 11:10:00,16.31,16.33,16.28,16.31,45100.0,10.2214,10.234,10.2026,10.2214,45100.0
2009-05-15 11:15:00,16.31,16.35,16.3,16.34,43400.0,10.2214,10.2465,10.2152,10.2402,43400.0
2009-05-15 11:20:00,16.34,16.34,16.28,16.3,29400.0,10.2402,10.2402,10.2026,10.2152,29400.0
2009-05-15 11:25:00,16.3,16.3,16.26,16.29,23900.0,10.2152,10.2152,10.1901,10.2089,23900.0
2009-05-15 11:30:00,16.28,16.29,16.24,16.24,25300.0,10.2026,10.2089,10.1776,10.1776,25300.0
2009-05-15 11:35:00,16.24,16.26,16.19,16.19,47100.0,10.1776,10.1901,10.1462,10.1462,47100.0
2009-05-15 11:40:00,16.2,16.22,16.19,16.2,40600.0,10.1525,10.165,10.1462,10.1525,40600.0
2009-05-15 11:45:00,16.21,16.27,16.19,16.25,43200.0,10.1588,10.1964,10.1462,10.1838,43200.0
2009-05-15 11:50:00,16.25,16.25,16.16,16.17,37500.0,10.1838,10.1838,10.1274,10.1337,37500.0
2009-05-15 11:55:00,16.16,16.17,16.11,16.12,34800.0,10.1274,10.1337,10.0961,10.1023,34800.0
2009-05-15 12:00:00,16.12,16.17,16.11,16.14,44500.0,10.1023,10.1337,10.0961,10.1149,44500.0
2009-05-15 12:05:00,16.14,16.18,16.14,16.14,20200.0,10.1149,10.14,10.1149,10.1149,20200.0
2009-05-15 12:10:00,16.14,16.17,16.13,16.14,26600.0,10.1149,10.1337,10.1086,10.1149,26600.0
2009-05-15 12:15:00,16.14,16.14,16.1,16.1,35800.0,10.1149,10.1149,10.0898,10.0898,35800.0
2009-05-15 12:20:00,16.1,16.17,16.1,16.17,16100.0,10.0898,10.1337,10.0898,10.1337,16100.0
2009-05-15 12:25:00,16.16,16.19,16.16,16.16,25300.0,10.1274,10.1462,10.1274,10.1274,25300.0
2009-05-15 12:30:00,16.16,16.23,16.16,16.23,30500.0,10.1274,10.1713,10.1274,10.1713,30500.0
2009-05-15 12:35:00,16.23,16.24,16.2,16.24,25800.0,10.1713,10.1776,10.1525,10.1776,25800.0
2009-05-15 12:40:00,16.24,16.25,16.22,16.22,21600.0,10.1776,10.1838,10.165,10.165,21600.0
2009-05-15 12:45:00,16.22,16.23,16.19,16.2,33400.0,10.165,10.1713,10.1462,10.1525,33400.0
2009-05-15 12:50:00,16.21,16.22,16.19,16.19,23500.0,10.1588,10.165,10.1462,10.1462,23500.0
2009-05-15 12:55:00,16.19,16.19,16.15,16.18,33800.0,10.1462,10.1462,10.1211,10.14,33800.0
2009-05-15 13:00:00,16.18,16.19,16.17,16.19,18600.0,10.14,10.1462,10.1337,10.1462,18600.0
2009-05-15 13:05:00,16.19,16.23,16.18,16.22,28600.0,10.1462,10.1713,10.14,10.165,28600.0
2009-05-15 13:10:00,16.22,16.22,16.18,16.21,20800.0,10.165,10.165,10.14,10.1588,20800.0
2009-05-15 13:15:00,16.21,16.25,16.2,16.25,20200.0,10.1588,10.1838,10.1525,10.1838,20200.0
2009-05-15 13:20:00,16.25,16.25,16.22,16.22,23400.0,10.1838,10.1838,10.165,10.165,23400.0
2009-05-15 13:25:00,16.23,16.23,16.12,16.13,76700.0,10.1713,10.1713,10.1023,10.1086,76700.0
2009-05-15 13:30:00,16.12,16.15,16.11,16.13,30600.0,10.1023,10.1211,10.0961,10.1086,30600.0
2009-05-15 13:35:00,16.14,16.14,16.11,16.14,37300.0,10.1149,10.1149,10.0961,10.1149,37300.0
2009-05-15 13:40:00,16.14,16.16,16.13,16.15,19600.0,10.1149,10.1274,10.1086,10.1211,19600.0
2009-05-15 13:45:00,16.14,16.19,16.13,16.18,28500.0,10.1149,10.1462,10.1086,10.14,28500.0
2009-05-15 13:50:00,16.19,16.2,16.18,16.19,18300.0,10.1462,10.1525,10.14,10.1462,18300.0
2009-05-15 13:55:00,16.19,16.2,16.18,16.2,12100.0,10.1462,10.1525,10.14,10.1525,12100.0
2009-05-15 14:00:00,16.19,16.2,16.18,16.2,17500.0,10.1462,10.1525,10.14,10.1525,17500.0
2009-05-15 14:05:00,16.2,16.2,16.14,16.18,35100.0,10.1525,10.1525,10.1149,10.14,35100.0
2009-05-15 14:10:00,16.18,16.2,16.17,16.17,25300.0,10.14,10.1525,10.1337,10.1337,25300.0
2009-05-15 14:15:00,16.17,16.19,16.16,16.17,34800.0,10.1337,10.1462,10.1274,10.1337,34800.0
2009-05-15 14:20:00,16.16,16.19,16.15,16.17,37100.0,10.1274,10.1462,10.1211,10.1337,37100.0
2009-05-15 14:25:00,16.17,16.17,16.13,16.14,44800.0,10.1337,10.1337,10.1086,10.1149,44800.0
2009-05-15 14:30:00,16.15,16.15,16.11,16.12,36000.0,10.1211,10.1211,10.0961,10.1023,36000.0
2009-05-15 14:35:00,16.11,16.13,16.1,16.11,48200.0,10.0961,10.1086,10.0898,10.0961,48200.0
2009-05-15 14:40:00,16.11,16.12,16.05,16.07,77300.0,10.0961,10.1023,10.0585,10.071,77300.0
2009-05-15 14:45:00,16.07,16.08,16.05,16.06,32500.0,10.071,10.0773,10.0585,10.0647,32500.0
2009-05-15 14:50:00,16.07,16.1,16.06,16.1,45400.0,10.071,10.0898,10.0647,10.0898,45400.0
2009-05-15 14:55:00,16.1,16.11,16.05,16.05,43500.0,10.0898,10.0961,10.0585,10.0585,43500.0
2009-05-15 15:00:00,16.05,16.06,16.03,16.03,68200.0,10.0585,10.0647,10.0459,10.0459,68200.0
2009-05-15 15:05:00,16.03,16.07,16.0,16.03,85200.0,10.0459,10.071,10.0271,10.0459,85200.0
2009-05-15 15:10:00,16.04,16.08,16.03,16.07,68100.0,10.0522,10.0773,10.0459,10.071,68100.0
2009-05-15 15:15:00,16.08,16.09,16.01,16.02,63500.0,10.0773,10.0835,10.0334,10.0397,63500.0
2009-05-15 15:20:00,16.02,16.07,15.99,16.07,144200.0,10.0397,10.071,10.0209,10.071,144200.0
2009-05-15 15:25:00,16.07,16.12,16.06,16.11,86600.0,10.071,10.1023,10.0647,10.0961,86600.0
2009-05-15 15:30:00,16.11,16.12,16.04,16.06,81100.0,10.0961,10.1023,10.0522,10.0647,81100.0
2009-05-15 15:35:00,16.05,16.09,16.02,16.02,85900.0,10.0585,10.0835,10.0397,10.0397,85900.0
2009-05-15 15:40:00,16.02,16.08,16.0,16.07,197800.0,10.0397,10.0773,10.0271,10.071,197800.0
2009-05-15 15:45:00,16.08,16.08,16.04,16.04,127100.0,10.0773,10.0773,10.0522,10.0522,127100.0
2009-05-15 15:50:00,16.04,16.07,16.03,16.04,172300.0,10.0522,10.071,10.0459,10.0522,172300.0
2009-05-15 15:55:00,16.04,16.06,16.0,16.03,584200.0,10.0522,10.0647,10.0271,10.0459,584200.0
2009-05-18 09:30:00,16.25,16.26,15.96,15.96,61400.0,10.1838,10.1901,10.0021,10.0021,61400.0
2009-05-18 09:35:00,15.98,16.0,15.9,15.94,99300.0,10.0146,10.0271,9.9645,9.9895,99300.0
2009-05-18 09:40:00,15.95,15.95,15.79,15.85,119200.0,9.9958,9.9958,9.8955,9.9331,119200.0
2009-05-18 09:45:00,15.85,15.89,15.83,15.86,83600.0,9.9331,9.9582,9.9206,9.9394,83600.0
2009-05-18 09:50:00,15.86,15.87,15.75,15.77,112300.0,9.9394,9.9457,9.8705,9.883,112300.0
2009-05-18 09:55:00,15.77,15.83,15.77,15.82,25500.0,9.883,9.9206,9.883,9.9143,25500.0
2009-05-18 10:00:00,15.82,15.84,15.81,15.83,39500.0,9.9143,9.9269,9.9081,9.9206,39500.0
2009-05-18 10:05:00,15.84,15.85,15.81,15.84,88300.0,9.9269,9.9331,9.9081,9.9269,88300.0
2009-05-18 10:10:00,15.84,15.84,15.8,15.83,62600.0,9.9269,9.9269,9.9018,9.9206,62600.0
2009-05-18 10:15:00,15.83,15.86,15.82,15.86,66200.0,9.9206,9.9394,9.9143,9.9394,66200.0
2009-05-18 10:20:00,15.86,15.9,15.85,15.88,53300.0,9.9394,9.9645,9.9331,9.9519,53300.0
2009-05-18 10:25:00,15.89,15.92,15.87,15.88,44900.0,9.9582,9.977,9.9457,9.9519,44900.0
2009-05-18 10:30:00,15.89,15.9,15.87,15.87,103800.0,9.9582,9.9645,9.9457,9.9457,103800.0
2009-05-18 10:35:00,15.88,15.9,15.87,15.88,69700.0,9.9519,9.9645,9.9457,9.9519,69700.0
2009-05-18 10:40:00,15.88,15.96,15.88,15.94,127300.0,9.9519,10.0021,9.9519,9.9895,127300.0
2009-05-18 10:45:00,15.94,15.96,15.92,15.95,103300.0,9.9895,10.0021,9.977,9.9958,103300.0
2009-05-18 10:50:00,15.94,15.97,15.94,15.95,56100.0,9.9895,10.0083,9.9895,9.9958,56100.0
2009-05-18 10:55:00,15.95,15.96,15.9,15.91,48600.0,9.9958,10.0021,9.9645,9.9707,48600.0
2009-05-18 11:00:00,15.91,15.92,15.89,15.9,31400.0,9.9707,9.977,9.9582,9.9645,31400.0
2009-05-18 11:05:00,15.9,15.91,15.87,15.87,74000.0,9.9645,9.9707,9.9457,9.9457,74000.0
2009-05-18 11:10:00,15.87,15.88,15.85,15.85,68800.0,9.9457,9.9519,9.9331,9.9331,68800.0
2009-05-18 11:15:00,15.86,15.87,15.84,15.85,73500.0,9.9394,9.9457,9.9269,9.9331,73500.0
2009-05-18 11:20:00,15.85,15.89,15.84,15.88,45300.0,9.9331,9.9582,9.9269,9.9519,45300.0
2009-05-18 11:25:00,15.89,15.91,15.88,15.91,35900.0,9.9582,9.9707,9.9519,9.9707,35900.0
2009-05-18 11:30:00,15.92,15.95,15.91,15.91,80800.0,9.977,9.9958,9.9707,9.9707,80800.0
2009-05-18 11:35:00,15.91,15.93,15.89,15.9,33600.0,9.9707,9.9833,9.9582,9.9645,33600.0
2009-05-18 11:40:00,15.91,15.91,15.9,15.9,7100.0,9.9707,9.9707,9.9645,9.9645,7100.0
2009-05-18 11:45:00,15.9,15.92,15.88,15.88,55300.0,9.9645,9.977,9.9519,9.9519,55300.0
2009-05-18 11:50:00,15.89,15.93,15.88,15.92,41600.0,9.9582,9.9833,9.9519,9.977,41600.0
2009-05-18 11:55:00,15.93,15.93,15.92,15.93,21000.0,9.9833,9.9833,9.977,9.9833,21000.0
2009-05-18 12:00:00,15.93,15.94,15.92,15.94,31800.0,9.9833,9.9895,9.977,9.9895,31800.0
2009-05-18 12:05:00,15.94,15.96,15.93,15.95,43400.0,9.9895,10.0021,9.9833,9.9958,43400.0
2009-05-18 12:10:00,15.94,15.97,15.93,15.97,37100.0,9.9895,10.0083,9.9833,10.0083,37100.0
2009-05-18 12:15:00,15.97,15.99,15.96,15.97,32400.0,10.0083,10.0209,10.0021,10.0083,32400.0
2009-05-18 12:20:00,15.98,15.98,15.97,15.97,16000.0,10.0146,10.0146,10.0083,10.0083,16000.0
2009-05-18 12:25:00,15.98,16.01,15.97,16.0,43900.0,10.0146,10.0334,10.0083,10.0271,43900.0
2009-05-18 12:30:00,16.0,16.03,15.99,16.03,29000.0,10.0271,10.0459,10.0209,10.0459,29000.0
2009-05-18 12:35:00,16.03,16.03,16.02,16.02,8400.0,10.0459,10.0459,10.0397,10.0397,8400.0
2009-05-18 12:40:00,16.03,16.04,16.02,16.03,33100.0,10.0459,10.0522,10.0397,10.0459,33100.0
2009-05-18 12:45:00,16.03,16.04,16.02,16.02,28200.0,10.0459,10.0522,10.0397,10.0397,28200.0
2009-05-18 12:50:00,16.03,16.03,16.02,16.02,14200.0,10.0459,10.0459,10.0397,10.0397,14200.0
2009-05-18 12:55:00,16.02,16.03,16.02,16.03,22600.0,10.0397,10.0459,10.0397,10.0459,22600.0
2009-05-18 13:00:00,16.02,16.04,16.01,16.03,71900.0,10.0397,10.0522,10.0334,10.0459,71900.0
2009-05-18 13:05:00,16.04,16.04,16.01,16.02,42000.0,10.0522,10.0522,10.0334,10.0397,42000.0
2009-05-18 13:10:00,16.02,16.04,16.02,16.03,25300.0,10.0397,10.0522,10.0397,10.0459,25300.0
2009-05-18 13:15:00,16.03,16.03,16.0,16.01,53700.0,10.0459,10.0459,10.0271,10.0334,53700.0
2009-05-18 13:20:00,16.01,16.01,15.99,16.0,26400.0,10.0334,10.0334,10.0209,10.0271,26400.0
2009-05-18 13:25:00,15.99,16.11,15.97,16.11,253200.0,10.0209,10.0961,10.0083,10.0961,253200.0
2009-05-18 13:30:00,16.11,16.13,16.06,16.06,117300.0,10.0961,10.1086,10.0647,10.0647,117300.0
2009-05-18 13:35:00,16.06,16.07,16.04,16.05,21500.0,10.0647,10.071,10.0522,10.0585,21500.0
2009-05-18 13:40:00,16.05,16.06,16.03,16.05,17700.0,10.0585,10.0647,10.0459,10.0585,17700.0
2009-05-18 13:45:00,16.04,16.05,16.03,16.04,15800.0,10.0522,10.0585,10.0459,10.0522,15800.0
2009-05-18 13:50:00,16.03,16.06,16.03,16.05,28900.0,10.0459,10.0647,10.0459,10.0585,28900.0
2009-05-18 13:55:00,16.05,16.07,16.04,16.06,26700.0,10.0585,10.071,10.0522,10.0647,26700.0
2009-05-18 14:00:00,16.05,16.06,16.05,16.06,19600.0,10.0585,10.0647,10.0585,10.0647,19600.0
2009-05-18 14:05:00,16.05,16.06,16.05,16.06,9600.0,10.0585,10.0647,10.0585,10.0647,9600.0
2009-05-18 14:10:00,16.05,16.07,16.04,16.04,38000.0,10.0585,10.071,10.0522,10.0522,38000.0
2009-05-18 14:15:00,16.04,16.09,16.04,16.08,49300.0,10.0522,10.0835,10.0522,10.0773,49300.0
2009-05-18 14:20:00,16.08,16.12,16.08,16.11,30200.0,10.0773,10.1023,10.0773,10.0961,30200.0
2009-05-18 14:25:00,16.12,16.12,16.08,16.1,37300.0,10.1023,10.1023,10.0773,10.0898,37300.0
2009-05-18 14:30:00,16.11,16.13,16.1,16.13,39600.0,10.0961,10.1086,10.0898,10.1086,39600.0
2009-05-18 14:35:00,16.13,16.13,16.11,16.13,36700.0,10.1086,10.1086,10.0961,10.1086,36700.0
2009-05-18 14:40:00,16.13,16.15,16.12,16.14,64000.0,10.1086,10.1211,10.1023,10.1149,64000.0
2009-05-18 14:45:00,16.15,16.15,16.13,16.14,37800.0,10.1211,10.1211,10.1086,10.1149,37800.0
2009-05-18 14:50:00,16.13,16.19,16.13,16.19,40100.0,10.1086,10.1462,10.1086,10.1462,40100.0
2009-05-18 14:55:00,16.19,16.2,16.18,16.19,68200.0,10.1462,10.1525,10.14,10.1462,68200.0
2009-05-18 15:00:00,16.19,16.19,16.17,16.17,52400.0,10.1462,10.1462,10.1337,10.1337,52400.0
2009-05-18 15:05:00,16.17,16.19,16.17,16.19,66900.0,10.1337,10.1462,10.1337,10.1462,66900.0
2009-05-18 15:10:00,16.19,16.22,16.18,16.21,93400.0,10.1462,10.165,10.14,10.1588,93400.0
2009-05-18 15:15:00,16.22,16.24,16.2,16.21,76900.0,10.165,10.1776,10.1525,10.1588,76900.0
2009-05-18 15:20:00,16.21,16.22,16.21,16.22,42000.0,10.1588,10.165,10.1588,10.165,42000.0
2009-05-18 15:25:00,16.22,16.26,16.21,16.25,85900.0,10.165,10.1901,10.1588,10.1838,85900.0
2009-05-18 15:30:00,16.25,16.28,16.23,16.28,131800.0,10.1838,10.2026,10.1713,10.2026,131800.0
2009-05-18 15:35:00,16.28,16.37,16.27,16.36,261600.0,10.2026,10.259,10.1964,10.2528,261600.0
2009-05-18 15:40:00,16.36,16.39,16.32,16.39,297000.0,10.2528,10.2716,10.2277,10.2716,297000.0
2009-05-18 15:45:00,16.39,16.48,16.38,16.47,330300.0,10.2716,10.328,10.2653,10.3217,330300.0
2009-05-18 15:50:00,16.47,16.54,16.45,16.54,616400.0,10.3217,10.3656,10.3092,10.3656,616400.0
2009-05-18 15:55:00,16.53,16.6,16.49,16.51,1168300.0,10.3593,10.4032,10.3342,10.3468,1168300.0
2009-05-19 09:30:00,16.3,16.39,16.19,16.24,110200.0,10.2152,10.2716,10.1462,10.1776,110200.0
2009-05-19 09:35:00,16.25,16.33,16.17,16.3,192700.0,10.1838,10.234,10.1337,10.2152,192700.0
2009-05-19 09:40:00,16.3,16.34,16.28,16.31,98100.0,10.2152,10.2402,10.2026,10.2214,98100.0
2009-05-19 09:45:00,16.33,16.4,16.31,16.38,77900.0,10.234,10.2778,10.2214,10.2653,77900.0
2009-05-19 09:50:00,16.38,16.46,16.34,16.44,118600.0,10.2653,10.3154,10.2402,10.3029,118600.0
2009-05-19 09:55:00,16.44,16.55,16.43,16.52,148900.0,10.3029,10.3718,10.2966,10.353,148900.0
2009-05-19 10:00:00,16.52,16.54,16.5,16.51,60300.0,10.353,10.3656,10.3405,10.3468,60300.0
2009-05-19 10:05:00,16.52,16.6,16.52,16.57,129900.0,10.353,10.4032,10.353,10.3844,129900.0
2009-05-19 10:10:00,16.57,16.59,16.55,16.56,63500.0,10.3844,10.3969,10.3718,10.3781,63500.0
2009-05-19 10:15:00,16.57,16.57,16.54,16.55,50300.0,10.3844,10.3844,10.3656,10.3718,50300.0
2009-05-19 10:20:00,16.55,16.58,16.51,16.57,88800.0,10.3718,10.3906,10.3468,10.3844,88800.0
2009-05-19 10:25:00,16.57,16.7,16.57,16.7,135000.0,10.3844,10.4658,10.3844,10.4658,135000.0
2009-05-19 10:30:00,16.7,16.78,16.7,16.77,104000.0,10.4658,10.516,10.4658,10.5097,104000.0
2009-05-19 10:35:00,16.76,16.89,16.76,16.89,158200.0,10.5034,10.5849,10.5034,10.5849,158200.0
2009-05-19 10:40:00,16.89,16.91,16.8,16.81,143500.0,10.5849,10.5974,10.5285,10.5348,143500.0
2009-05-19 10:45:00,16.81,16.87,16.8,16.86,97500.0,10.5348,10.5724,10.5285,10.5661,97500.0
2009-05-19 10:50:00,16.86,16.87,16.84,16.85,66300.0,10.5661,10.5724,10.5536,10.5598,66300.0
2009-05-19 10:55:00,16.86,16.86,16.8,16.82,145100.0,10.5661,10.5661,10.5285,10.541,145100.0
2009-05-19 11:00:00,16.82,16.86,16.79,16.86,98400.0,10.541,10.5661,10.5222,10.5661,98400.0
2009-05-19 11:05:00,16.85,16.9,16.82,16.9,215300.0,10.5598,10.5912,10.541,10.5912,215300.0
2009-05-19 11:10:00,16.89,16.9,16.8,16.81,93500.0,10.5849,10.5912,10.5285,10.5348,93500.0
2009-05-19 11:15:00,16.81,16.82,16.77,16.77,72900.0,10.5348,10.541,10.5097,10.5097,72900.0
2009-05-19 11:20:00,16.77,16.79,16.76,16.76,46900.0,10.5097,10.5222,10.5034,10.5034,46900.0
2009-05-19 11:25:00,16.76,16.81,16.75,16.8,85600.0,10.5034,10.5348,10.4972,10.5285,85600.0
2009-05-19 11:30:00,16.8,16.83,16.79,16.81,104600.0,10.5285,10.5473,10.5222,10.5348,104600.0
2009-05-19 11:35:00,16.81,16.88,16.81,16.87,82600.0,10.5348,10.5786,10.5348,10.5724,82600.0
2009-05-19 11:40:00,16.88,16.88,16.85,16.87,33300.0,10.5786,10.5786,10.5598,10.5724,33300.0
2009-05-19 11:45:00,16.87,16.88,16.85,16.87,56400.0,10.5724,10.5786,10.5598,10.5724,56400.0
2009-05-19 11:50:00,16.87,16.87,16.78,16.79,48700.0,10.5724,10.5724,10.516,10.5222,48700.0
2009-05-19 11:55:00,16.8,16.8,16.78,16.79,56900.0,10.5285,10.5285,10.516,10.5222,56900.0
2009-05-19 12:00:00,16.78,16.79,16.72,16.76,81900.0,10.516,10.5222,10.4784,10.5034,81900.0
2009-05-19 12:05:00,16.76,16.77,16.75,16.76,27100.0,10.5034,10.5097,10.4972,10.5034,27100.0
2009-05-19 12:10:00,16.76,16.77,16.76,16.77,28300.0,10.5034,10.5097,10.5034,10.5097,28300.0
2009-05-19 12:15:00,16.77,16.83,16.76,16.82,72100.0,10.5097,10.5473,10.5034,10.541,72100.0
2009-05-19 12:20:00,16.83,16.86,16.81,16.86,96400.0,10.5473,10.5661,10.5348,10.5661,96400.0
2009-05-19 12:25:00,16.86,16.91,16.85,16.91,126200.0,10.5661,10.5974,10.5598,10.5974,126200.0
2009-05-19 12:30:00,16.91,16.91,16.83,16.84,83800.0,10.5974,10.5974,10.5473,10.5536,83800.0
2009-05-19 12:35:00,16.84,16.84,16.8,16.84,48400.0,10.5536,10.5536,10.5285,10.5536,48400.0
2009-05-19 12:40:00,16.83,16.85,16.83,16.84,33700.0,10.5473,10.5598,10.5473,10.5536,33700.0
2009-05-19 12:45:00,16.84,16.84,16.81,16.82,24800.0,10.5536,10.5536,10.5348,10.541,24800.0
2009-05-19 12:50:00,16.82,16.82,16.75,16.75,47400.0,10.541,10.541,10.4972,10.4972,47400.0
2009-05-19 12:55:00,16.75,16.75,16.68,16.68,57600.0,10.4972,10.4972,10.4533,10.4533,57600.0
2009-05-19 13:00:00,16.69,16.71,16.67,16.7,58300.0,10.4596,10.4721,10.447,10.4658,58300.0
2009-05-19 13:05:00,16.69,16.74,16.68,16.74,32700.0,10.4596,10.4909,10.4533,10.4909,32700.0
2009-05-19 13:10:00,16.74,16.74,16.7,16.7,34400.0,10.4909,10.4909,10.4658,10.4658,34400.0
2009-05-19 13:15:00,16.7,16.76,16.69,16.76,138500.0,10.4658,10.5034,10.4596,10.5034,138500.0
2009-05-19 13:20:00,16.76,16.79,16.76,16.76,40800.0,10.5034,10.5222,10.5034,10.5034,40800.0
2009-05-19 13:25:00,16.76,16.77,16.74,16.74,33800.0,10.5034,10.5097,10.4909,10.4909,33800.0
2009-05-19 13:30:00,16.75,16.76,16.68,16.68,44000.0,10.4972,10.5034,10.4533,10.4533,44000.0
2009-05-19 13:35:00,16.68,16.77,16.67,16.74,53500.0,10.4533,10.5097,10.447,10.4909,53500.0
2009-05-19 13:40:00,16.75,16.77,16.69,16.7,49600.0,10.4972,10.5097,10.4596,10.4658,49600.0
2009-05-19 13:45:00,16.7,16.74,16.68,16.7,49300.0,10.4658,10.4909,10.4533,10.4658,49300.0
2009-05-19 13:50:00,16.7,16.71,16.66,16.66,29200.0,10.4658,10.4721,10.4408,10.4408,29200.0
2009-05-19 13:55:00,16.66,16.68,16.63,16.66,38300.0,10.4408,10.4533,10.422,10.4408,38300.0
2009-05-19 14:00:00,16.66,16.67,16.6,16.63,80700.0,10.4408,10.447,10.4032,10.422,80700.0
2009-05-19 14:05:00,16.63,16.7,16.62,16.7,61400.0,10.422,10.4658,10.4157,10.4658,61400.0
2009-05-19 14:10:00,16.7,16.7,16.69,16.7,26100.0,10.4658,10.4658,10.4596,10.4658,26100.0
2009-05-19 14:15:00,16.7,16.74,16.66,16.74,47800.0,10.4658,10.4909,10.4408,10.4909,47800.0
2009-05-19 14:20:00,16.75,16.77,16.73,16.76,50800.0,10.4972,10.5097,10.4846,10.5034,50800.0
2009-05-19 14:25:00,16.76,16.78,16.75,16.77,35200.0,10.5034,10.516,10.4972,10.5097,35200.0
2009-05-19 14:30:00,16.77,16.79,16.75,16.79,45100.0,10.5097,10.5222,10.4972,10.5222,45100.0
2009-05-19 14:35:00,16.79,16.81,16.75,16.77,46500.0,10.5222,10.5348,10.4972,10.5097,46500.0
2009-05-19 14:40:00,16.76,16.77,16.75,16.76,35900.0,10.5034,10.5097,10.4972,10.5034,35900.0
2009-05-19 14:45:00,16.76,16.82,16.76,16.79,51700.0,10.5034,10.541,10.5034,10.5222,51700.0
2009-05-19 14:50:00,16.79,16.81,16.78,16.8,33100.0,10.5222,10.5348,10.516,10.5285,33100.0
2009-05-19 14:55:00,16.79,16.8,16.75,16.77,36100.0,10.5222,10.5285,10.4972,10.5097,36100.0
2009-05-19 15:00:00,16.77,16.8,16.76,16.79,55000.0,10.5097,10.5285,10.5034,10.5222,55000.0
2009-05-19 15:05:00,16.8,16.82,16.77,16.79,55700.0,10.5285,10.541,10.5097,10.5222,55700.0
2009-05-19 15:10:00,16.79,16.79,16.75,16.76,33000.0,10.5222,10.5222,10.4972,10.5034,33000.0
2009-05-19 15:15:00,16.77,16.8,16.75,16.8,66600.0,10.5097,10.5285,10.4972,10.5285,66600.0
2009-05-19 15:20:00,16.8,16.8,16.78,16.79,61000.0,10.5285,10.5285,10.516,10.5222,61000.0
2009-05-19 15:25:00,16.8,16.84,16.79,16.84,72100.0,10.5285,10.5536,10.5222,10.5536,72100.0
2009-05-19 15:30:00,16.83,16.84,16.73,16.74,145200.0,10.5473,10.5536,10.4846,10.4909,145200.0
2009-05-19 15:35:00,16.73,16.81,16.73,16.79,98200.0,10.4846,10.5348,10.4846,10.5222,98200.0
2009-05-19 15:40:00,16.78,16.8,16.71,16.71,175500.0,10.516,10.5285,10.4721,10.4721,175500.0
2009-05-19 15:45:00,16.72,16.77,16.71,16.74,138900.0,10.4784,10.5097,10.4721,10.4909,138900.0
2009-05-19 15:50:00,16.72,16.76,16.7,16.7,231100.0,10.4784,10.5034,10.4658,10.4658,231100.0
2009-05-19 15:55:00,16.7,16.71,16.56,16.6,615700.0,10.4658,10.4721,10.3781,10.4032,615700.0
2009-05-20 09:30:00,16.82,17.0,16.74,16.92,77900.0,10.541,10.6538,10.4909,10.6037,77900.0
2009-05-20 09:35:00,16.96,16.96,16.79,16.81,70300.0,10.6288,10.6288,10.5222,10.5348,70300.0
2009-05-20 09:40:00,16.8,16.84,16.77,16.78,81400.0,10.5285,10.5536,10.5097,10.516,81400.0
2009-05-20 09:45:00,16.78,16.87,16.77,16.87,33900.0,10.516,10.5724,10.5097,10.5724,33900.0
2009-05-20 09:50:00,16.87,16.87,16.81,16.85,35200.0,10.5724,10.5724,10.5348,10.5598,35200.0
2009-05-20 09:55:00,16.86,16.88,16.8,16.86,59000.0,10.5661,10.5786,10.5285,10.5661,59000.0
2009-05-20 10:00:00,16.86,16.9,16.85,16.87,41300.0,10.5661,10.5912,10.5598,10.5724,41300.0
2009-05-20 10:05:00,16.88,16.88,16.81,16.81,58100.0,10.5786,10.5786,10.5348,10.5348,58100.0
2009-05-20 10:10:00,16.82,16.82,16.77,16.77,51100.0,10.541,10.541,10.5097,10.5097,51100.0
2009-05-20 10:15:00,16.78,16.79,16.74,16.74,84000.0,10.516,10.5222,10.4909,10.4909,84000.0
2009-05-20 10:20:00,16.74,16.81,16.73,16.81,42400.0,10.4909,10.5348,10.4846,10.5348,42400.0
2009-05-20 10:25:00,16.81,16.83,16.76,16.76,33200.0,10.5348,10.5473,10.5034,10.5034,33200.0
2009-05-20 10:30:00,16.76,16.77,16.73,16.73,29800.0,10.5034,10.5097,10.4846,10.4846,29800.0
2009-05-20 10:35:00,16.73,16.77,16.73,16.75,19800.0,10.4846,10.5097,10.4846,10.4972,19800.0
2009-05-20 10:40:00,16.75,16.77,16.75,16.77,27200.0,10.4972,10.5097,10.4972,10.5097,27200.0
2009-05-20 10:45:00,16.76,16.76,16.67,16.68,48700.0,10.5034,10.5034,10.447,10.4533,48700.0
2009-05-20 10:50:00,16.69,16.7,16.68,16.68,25300.0,10.4596,10.4658,10.4533,10.4533,25300.0
2009-05-20 10:55:00,16.68,16.68,16.6,16.63,68000.0,10.4533,10.4533,10.4032,10.422,68000.0
2009-05-20 11:00:00,16.62,16.67,16.61,16.66,43600.0,10.4157,10.447,10.4094,10.4408,43600.0
2009-05-20 11:05:00,16.66,16.67,16.62,16.62,45500.0,10.4408,10.447,10.4157,10.4157,45500.0
2009-05-20 11:10:00,16.61,16.62,16.56,16.59,52900.0,10.4094,10.4157,10.3781,10.3969,52900.0
2009-05-20 11:15:00,16.59,16.61,16.53,16.56,71700.0,10.3969,10.4094,10.3593,10.3781,71700.0
2009-05-20 11:20:00,16.55,16.56,16.49,16.54,76100.0,10.3718,10.3781,10.3342,10.3656,76100.0
2009-05-20 11:25:00,16.54,16.54,16.5,16.54,22500.0,10.3656,10.3656,10.3405,10.3656,22500.0
2009-05-20 11:30:00,16.54,16.64,16.53,16.64,34800.0,10.3656,10.4282,10.3593,10.4282,34800.0
2009-05-20 11:35:00,16.64,16.67,16.63,16.67,32200.0,10.4282,10.447,10.422,10.447,32200.0
2009-05-20 11:40:00,16.67,16.69,16.65,16.66,35200.0,10.447,10.4596,10.4345,10.4408,35200.0
2009-05-20 11:45:00,16.66,16.68,16.66,16.67,32300.0,10.4408,10.4533,10.4408,10.447,32300.0
2009-05-20 11:50:00,16.68,16.69,16.54,16.54,80400.0,10.4533,10.4596,10.3656,10.3656,80400.0
2009-05-20 11:55:00,16.55,16.57,16.48,16.51,72300.0,10.3718,10.3844,10.328,10.3468,72300.0
2009-05-20 12:00:00,16.5,16.52,16.48,16.52,46300.0,10.3405,10.353,10.328,10.353,46300.0
2009-05-20 12:05:00,16.52,16.56,16.51,16.51,38100.0,10.353,10.3781,10.3468,10.3468,38100.0
2009-05-20 12:10:00,16.51,16.55,16.49,16.55,48300.0,10.3468,10.3718,10.3342,10.3718,48300.0
2009-05-20 12:15:00,16.55,16.56,16.51,16.52,36900.0,10.3718,10.3781,10.3468,10.353,36900.0
2009-05-20 12:20:00,16.54,16.54,16.52,16.52,18500.0,10.3656,10.3656,10.353,10.353,18500.0
2009-05-20 12:25:00,16.52,16.53,16.5,16.51,19800.0,10.353,10.3593,10.3405,10.3468,19800.0
2009-05-20 12:30:00,16.51,16.51,16.42,16.42,59000.0,10.3468,10.3468,10.2904,10.2904,59000.0
2009-05-20 12:35:00,16.42,16.44,16.42,16.44,11800.0,10.2904,10.3029,10.2904,10.3029,11800.0
2009-05-20 12:40:00,16.43,16.47,16.41,16.47,33200.0,10.2966,10.3217,10.2841,10.3217,33200.0
2009-05-20 12:45:00,16.47,16.48,16.45,16.45,25000.0,10.3217,10.328,10.3092,10.3092,25000.0
2009-05-20 12:50:00,16.45,16.45,16.38,16.42,43500.0,10.3092,10.3092,10.2653,10.2904,43500.0
2009-05-20 12:55:00,16.42,16.43,16.38,16.38,18800.0,10.2904,10.2966,10.2653,10.2653,18800.0
2009-05-20 13:00:00,16.38,16.43,16.36,16.41,36100.0,10.2653,10.2966,10.2528,10.2841,36100.0
2009-05-20 13:05:00,16.41,16.44,16.4,16.43,30600.0,10.2841,10.3029,10.2778,10.2966,30600.0
2009-05-20 13:10:00,16.43,16.48,16.4,16.47,46100.0,10.2966,10.328,10.2778,10.3217,46100.0
2009-05-20 13:15:00,16.47,16.48,16.4,16.4,42500.0,10.3217,10.328,10.2778,10.2778,42500.0
2009-05-20 13:20:00,16.41,16.45,16.37,16.45,60700.0,10.2841,10.3092,10.259,10.3092,60700.0
2009-05-20 13:25:00,16.45,16.49,16.44,16.48,20000.0,10.3092,10.3342,10.3029,10.328,20000.0
2009-05-20 13:30:00,16.48,16.48,16.43,16.43,19800.0,10.328,10.328,10.2966,10.2966,19800.0
2009-05-20 13:35:00,16.43,16.5,16.43,16.5,32400.0,10.2966,10.3405,10.2966,10.3405,32400.0
2009-05-20 13:40:00,16.5,16.56,16.49,16.55,60500.0,10.3405,10.3781,10.3342,10.3718,60500.0
2009-05-20 13:45:00,16.54,16.58,16.54,16.57,48700.0,10.3656,10.3906,10.3656,10.3844,48700.0
2009-05-20 13:50:00,16.56,16.57,16.54,16.55,21500.0,10.3781,10.3844,10.3656,10.3718,21500.0
2009-05-20 13:55:00,16.55,16.55,16.53,16.54,12500.0,10.3718,10.3718,10.3593,10.3656,12500.0
2009-05-20 14:00:00,16.54,16.54,16.41,16.43,85100.0,10.3656,10.3656,10.2841,10.2966,85100.0
2009-05-20 14:05:00,16.43,16.48,16.4,16.43,64200.0,10.2966,10.328,10.2778,10.2966,64200.0
2009-05-20 14:10:00,16.43,16.46,16.38,16.41,52100.0,10.2966,10.3154,10.2653,10.2841,52100.0
2009-05-20 14:15:00,16.41,16.49,16.4,16.49,50900.0,10.2841,10.3342,10.2778,10.3342,50900.0
2009-05-20 14:20:00,16.49,16.51,16.45,16.5,44100.0,10.3342,10.3468,10.3092,10.3405,44100.0
2009-05-20 14:25:00,16.5,16.51,16.44,16.45,27000.0,10.3405,10.3468,10.3029,10.3092,27000.0
2009-05-20 14:30:00,16.45,16.46,16.37,16.4,77800.0,10.3092,10.3154,10.259,10.2778,77800.0
2009-05-20 14:35:00,16.39,16.43,16.37,16.4,49800.0,10.2716,10.2966,10.259,10.2778,49800.0
2009-05-20 14:40:00,16.41,16.46,16.4,16.43,76500.0,10.2841,10.3154,10.2778,10.2966,76500.0
2009-05-20 14:45:00,16.43,16.46,16.41,16.43,43600.0,10.2966,10.3154,10.2841,10.2966,43600.0
2009-05-20 14:50:00,16.43,16.47,16.39,16.44,73600.0,10.2966,10.3217,10.2716,10.3029,73600.0
2009-05-20 14:55:00,16.45,16.48,16.41,16.41,91700.0,10.3092,10.328,10.2841,10.2841,91700.0
2009-05-20 15:00:00,16.4,16.42,16.39,16.39,36600.0,10.2778,10.2904,10.2716,10.2716,36600.0
2009-05-20 15:05:00,16.39,16.42,16.33,16.34,49000.0,10.2716,10.2904,10.234,10.2402,49000.0
2009-05-20 15:10:00,16.34,16.35,16.27,16.27,73600.0,10.2402,10.2465,10.1964,10.1964,73600.0
2009-05-20 15:15:00,16.28,16.31,16.26,16.29,73700.0,10.2026,10.2214,10.1901,10.2089,73700.0
2009-05-20 15:20:00,16.29,16.29,16.21,16.21,98800.0,10.2089,10.2089,10.1588,10.1588,98800.0
2009-05-20 15:25:00,16.21,16.27,16.19,16.23,139200.0,10.1588,10.1964,10.1462,10.1713,139200.0
2009-05-20 15:30:00,16.23,16.24,16.16,16.23,121100.0,10.1713,10.1776,10.1274,10.1713,121100.0
2009-05-20 15:35:00,16.22,16.31,16.22,16.28,133000.0,10.165,10.2214,10.165,10.2026,133000.0
2009-05-20 15:40:00,16.28,16.28,16.13,16.16,191300.0,10.2026,10.2026,10.1086,10.1274,191300.0
2009-05-20 15:45:00,16.15,16.19,16.15,16.17,172600.0,10.1211,10.1462,10.1211,10.1337,172600.0
2009-05-20 15:50:00,16.17,16.21,16.12,16.2,278800.0,10.1337,10.1588,10.1023,10.1525,278800.0
2009-05-20 15:55:00,16.21,16.27,16.18,16.21,468800.0,10.1588,10.1964,10.14,10.1588,468800.0
2009-05-21 09:30:00,16.01,16.15,15.89,16.01,105500.0,10.0334,10.1211,9.9582,10.0334,105500.0
2009-05-21 09:35:00,16.01,16.18,16.0,16.09,60700.0,10.0334,10.14,10.0271,10.0835,60700.0
2009-05-21 09:40:00,16.09,16.09,15.99,16.09,40900.0,10.0835,10.0835,10.0209,10.0835,40900.0
2009-05-21 09:45:00,16.09,16.15,16.08,16.11,40600.0,10.0835,10.1211,10.0773,10.0961,40600.0
2009-05-21 09:50:00,16.12,16.18,16.11,16.13,78500.0,10.1023,10.14,10.0961,10.1086,78500.0
2009-05-21 09:55:00,16.13,16.15,16.07,16.08,73100.0,10.1086,10.1211,10.071,10.0773,73100.0
2009-05-21 10:00:00,16.08,16.14,16.03,16.05,115900.0,10.0773,10.1149,10.0459,10.0585,115900.0
2009-05-21 10:05:00,16.07,16.17,16.04,16.14,63300.0,10.071,10.1337,10.0522,10.1149,63300.0
2009-05-21 10:10:00,16.14,16.16,16.1,16.1,59900.0,10.1149,10.1274,10.0898,10.0898,59900.0
2009-05-21 10:15:00,16.09,16.12,16.02,16.04,63400.0,10.0835,10.1023,10.0397,10.0522,63400.0
2009-05-21 10:20:00,16.04,16.05,15.98,16.0,100000.0,10.0522,10.0585,10.0146,10.0271,100000.0
2009-05-21 10:25:00,16.0,16.02,15.96,15.99,85000.0,10.0271,10.0397,10.0021,10.0209,85000.0
2009-05-21 10:30:00,15.99,16.0,15.97,15.99,43300.0,10.0209,10.0271,10.0083,10.0209,43300.0
2009-05-21 10:35:00,15.99,16.01,15.97,15.99,24100.0,10.0209,10.0334,10.0083,10.0209,24100.0
2009-05-21 10:40:00,15.99,16.02,15.98,15.99,28300.0,10.0209,10.0397,10.0146,10.0209,28300.0
2009-05-21 10:45:00,16.0,16.0,15.98,15.99,20200.0,10.0271,10.0271,10.0146,10.0209,20200.0
2009-05-21 10:50:00,16.0,16.0,15.94,15.96,44800.0,10.0271,10.0271,9.9895,10.0021,44800.0
2009-05-21 10:55:00,15.95,15.96,15.91,15.91,58600.0,9.9958,10.0021,9.9707,9.9707,58600.0
2009-05-21 11:00:00,15.92,15.97,15.92,15.97,48000.0,9.977,10.0083,9.977,10.0083,48000.0
2009-05-21 11:05:00,15.97,16.01,15.97,15.98,57000.0,10.0083,10.0334,10.0083,10.0146,57000.0
2009-05-21 11:10:00,15.98,16.02,15.98,16.0,58000.0,10.0146,10.0397,10.0146,10.0271,58000.0
2009-05-21 11:15:00,16.0,16.02,16.0,16.01,30300.0,10.0271,10.0397,10.0271,10.0334,30300.0
2009-05-21 11:20:00,16.0,16.02,15.99,16.01,34400.0,10.0271,10.0397,10.0209,10.0334,34400.0
2009-05-21 11:25:00,16.02,16.02,16.0,16.0,10100.0,10.0397,10.0397,10.0271,10.0271,10100.0
2009-05-21 11:30:00,16.01,16.02,16.0,16.02,27700.0,10.0334,10.0397,10.0271,10.0397,27700.0
2009-05-21 11:35:00,16.02,16.1,16.01,16.1,42100.0,10.0397,10.0898,10.0334,10.0898,42100.0
2009-05-21 11:40:00,16.1,16.13,16.09,16.12,29300.0,10.0898,10.1086,10.0835,10.1023,29300.0
2009-05-21 11:45:00,16.11,16.13,16.11,16.11,30400.0,10.0961,10.1086,10.0961,10.0961,30400.0
2009-05-21 11:50:00,16.11,16.14,16.11,16.13,37800.0,10.0961,10.1149,10.0961,10.1086,37800.0
2009-05-21 11:55:00,16.14,16.19,16.12,16.18,45900.0,10.1149,10.1462,10.1023,10.14,45900.0
2009-05-21 12:00:00,16.18,16.22,16.17,16.17,34700.0,10.14,10.165,10.1337,10.1337,34700.0
2009-05-21 12:05:00,16.17,16.18,16.13,16.15,27000.0,10.1337,10.14,10.1086,10.1211,27000.0
2009-05-21 12:10:00,16.14,16.16,16.08,16.08,31200.0,10.1149,10.1274,10.0773,10.0773,31200.0
2009-05-21 12:15:00,16.08,16.09,16.06,16.08,41800.0,10.0773,10.0835,10.0647,10.0773,41800.0
2009-05-21 12:20:00,16.07,16.08,16.06,16.07,20700.0,10.071,10.0773,10.0647,10.071,20700.0
2009-05-21 12:25:00,16.07,16.08,16.04,16.04,21300.0,10.071,10.0773,10.0522,10.0522,21300.0
2009-05-21 12:30:00,16.04,16.06,16.04,16.04,24100.0,10.0522,10.0647,10.0522,10.0522,24100.0
2009-05-21 12:35:00,16.04,16.1,16.04,16.04,33600.0,10.0522,10.0898,10.0522,10.0522,33600.0
2009-05-21 12:40:00,16.04,16.05,16.01,16.04,24000.0,10.0522,10.0585,10.0334,10.0522,24000.0
2009-05-21 12:45:00,16.04,16.04,15.99,16.04,70900.0,10.0522,10.0522,10.0209,10.0522,70900.0
2009-05-21 12:50:00,16.05,16.07,16.01,16.02,31800.0,10.0585,10.071,10.0334,10.0397,31800.0
2009-05-21 12:55:00,16.03,16.07,16.02,16.07,30500.0,10.0459,10.071,10.0397,10.071,30500.0
2009-05-21 13:00:00,16.06,16.1,16.05,16.05,26900.0,10.0647,10.0898,10.0585,10.0585,26900.0
2009-05-21 13:05:00,16.04,16.06,16.03,16.04,49600.0,10.0522,10.0647,10.0459,10.0522,49600.0
2009-05-21 13:10:00,16.04,16.05,16.03,16.03,13200.0,10.0522,10.0585,10.0459,10.0459,13200.0
2009-05-21 13:15:00,16.03,16.04,16.0,16.0,33600.0,10.0459,10.0522,10.0271,10.0271,33600.0
2009-05-21 13:20:00,16.0,16.01,15.98,15.99,37100.0,10.0271,10.0334,10.0146,10.0209,37100.0
2009-05-21 13:25:00,15.99,15.99,15.93,15.95,32000.0,10.0209,10.0209,9.9833,9.9958,32000.0
2009-05-21 13:30:00,15.96,15.98,15.96,15.97,20600.0,10.0021,10.0146,10.0021,10.0083,20600.0
2009-05-21 13:35:00,15.97,15.97,15.91,15.94,45700.0,10.0083,10.0083,9.9707,9.9895,45700.0
2009-05-21 13:40:00,15.94,15.94,15.91,15.93,17400.0,9.9895,9.9895,9.9707,9.9833,17400.0
2009-05-21 13:45:00,15.93,15.99,15.92,15.97,36000.0,9.9833,10.0209,9.977,10.0083,36000.0
2009-05-21 13:50:00,15.98,15.98,15.93,15.93,30800.0,10.0146,10.0146,9.9833,9.9833,30800.0
2009-05-21 13:55:00,15.94,15.97,15.93,15.94,31000.0,9.9895,10.0083,9.9833,9.9895,31000.0
2009-05-21 14:00:00,15.94,15.97,15.92,15.92,63200.0,9.9895,10.0083,9.977,9.977,63200.0
2009-05-21 14:05:00,15.92,15.93,15.86,15.88,80400.0,9.977,9.9833,9.9394,9.9519,80400.0
2009-05-21 14:10:00,15.89,15.9,15.83,15.83,73600.0,9.9582,9.9645,9.9206,9.9206,73600.0
2009-05-21 14:15:00,15.82,15.86,15.8,15.84,138400.0,9.9143,9.9394,9.9018,9.9269,138400.0
2009-05-21 14:20:00,15.83,15.85,15.78,15.8,54500.0,9.9206,9.9331,9.8893,9.9018,54500.0
2009-05-21 14:25:00,15.8,15.82,15.79,15.82,33500.0,9.9018,9.9143,9.8955,9.9143,33500.0
2009-05-21 14:30:00,15.82,15.84,15.77,15.84,61300.0,9.9143,9.9269,9.883,9.9269,61300.0
2009-05-21 14:35:00,15.85,15.87,15.79,15.79,56100.0,9.9331,9.9457,9.8955,9.8955,56100.0
2009-05-21 14:40:00,15.8,15.81,15.75,15.77,101700.0,9.9018,9.9081,9.8705,9.883,101700.0
2009-05-21 14:45:00,15.77,15.77,15.74,15.75,88900.0,9.883,9.883,9.8642,9.8705,88900.0
2009-05-21 14:50:00,15.75,15.75,15.72,15.73,78600.0,9.8705,9.8705,9.8517,9.8579,78600.0
2009-05-21 14:55:00,15.73,15.77,15.71,15.77,137000.0,9.8579,9.883,9.8454,9.883,137000.0
2009-05-21 15:00:00,15.77,15.79,15.74,15.77,138300.0,9.883,9.8955,9.8642,9.883,138300.0
2009-05-21 15:05:00,15.76,15.77,15.72,15.73,86700.0,9.8767,9.883,9.8517,9.8579,86700.0
2009-05-21 15:10:00,15.73,15.75,15.71,15.75,55800.0,9.8579,9.8705,9.8454,9.8705,55800.0
2009-05-21 15:15:00,15.74,15.77,15.74,15.76,107800.0,9.8642,9.883,9.8642,9.8767,107800.0
2009-05-21 15:20:00,15.76,15.77,15.75,15.76,63800.0,9.8767,9.883,9.8705,9.8767,63800.0
2009-05-21 15:25:00,15.76,15.76,15.71,15.75,78200.0,9.8767,9.8767,9.8454,9.8705,78200.0
2009-05-21 15:30:00,15.75,15.84,15.75,15.8,114600.0,9.8705,9.9269,9.8705,9.9018,114600.0
2009-05-21 15:35:00,15.79,15.83,15.78,15.78,96500.0,9.8955,9.9206,9.8893,9.8893,96500.0
2009-05-21 15:40:00,15.79,15.8,15.73,15.8,154800.0,9.8955,9.9018,9.8579,9.9018,154800.0
2009-05-21 15:45:00,15.8,15.87,15.79,15.8,159800.0,9.9018,9.9457,9.8955,9.9018,159800.0
2009-05-21 15:50:00,15.8,15.87,15.78,15.85,200800.0,9.9018,9.9457,9.8893,9.9331,200800.0
2009-05-21 15:55:00,15.85,15.94,15.84,15.93,552000.0,9.9331,9.9895,9.9269,9.9833,552000.0
2009-05-22 09:30:00,16.06,16.1,15.78,15.96,54100.0,10.0647,10.0898,9.8893,10.0021,54100.0
2009-05-22 09:35:00,15.98,16.0,15.88,15.91,54200.0,10.0146,10.0271,9.9519,9.9707,54200.0
2009-05-22 09:40:00,15.92,15.99,15.88,15.94,44000.0,9.977,10.0209,9.9519,9.9895,44000.0
2009-05-22 09:45:00,15.95,16.0,15.89,15.99,32400.0,9.9958,10.0271,9.9582,10.0209,32400.0
2009-05-22 09:50:00,15.99,16.06,15.98,16.05,59700.0,10.0209,10.0647,10.0146,10.0585,59700.0
2009-05-22 09:55:00,16.07,16.14,16.04,16.12,50800.0,10.071,10.1149,10.0522,10.1023,50800.0
2009-05-22 10:00:00,16.12,16.16,16.09,16.15,36500.0,10.1023,10.1274,10.0835,10.1211,36500.0
2009-05-22 10:05:00,16.15,16.18,16.14,16.17,44500.0,10.1211,10.14,10.1149,10.1337,44500.0
2009-05-22 10:10:00,16.18,16.21,16.15,16.16,46800.0,10.14,10.1588,10.1211,10.1274,46800.0
2009-05-22 10:15:00,16.15,16.22,16.13,16.22,36800.0,10.1211,10.165,10.1086,10.165,36800.0
2009-05-22 10:20:00,16.22,16.22,16.15,16.15,62000.0,10.165,10.165,10.1211,10.1211,62000.0
2009-05-22 10:25:00,16.15,16.16,16.09,16.1,100300.0,10.1211,10.1274,10.0835,10.0898,100300.0
2009-05-22 10:30:00,16.1,16.14,16.09,16.12,22700.0,10.0898,10.1149,10.0835,10.1023,22700.0
2009-05-22 10:35:00,16.12,16.17,16.12,16.14,15100.0,10.1023,10.1337,10.1023,10.1149,15100.0
2009-05-22 10:40:00,16.13,16.25,16.12,16.24,42800.0,10.1086,10.1838,10.1023,10.1776,42800.0
2009-05-22 10:45:00,16.24,16.25,16.21,16.24,17600.0,10.1776,10.1838,10.1588,10.1776,17600.0
2009-05-22 10:50:00,16.24,16.28,16.24,16.25,21700.0,10.1776,10.2026,10.1776,10.1838,21700.0
2009-05-22 10:55:00,16.25,16.25,16.24,16.25,7100.0,10.1838,10.1838,10.1776,10.1838,7100.0
2009-05-22 11:00:00,16.24,16.25,16.17,16.18,32800.0,10.1776,10.1838,10.1337,10.14,32800.0
2009-05-22 11:05:00,16.17,16.18,16.15,16.17,31200.0,10.1337,10.14,10.1211,10.1337,31200.0
2009-05-22 11:10:00,16.17,16.18,16.14,16.17,41200.0,10.1337,10.14,10.1149,10.1337,41200.0
2009-05-22 11:15:00,16.17,16.17,16.15,16.17,27500.0,10.1337,10.1337,10.1211,10.1337,27500.0
2009-05-22 11:20:00,16.17,16.17,16.16,16.17,10300.0,10.1337,10.1337,10.1274,10.1337,10300.0
2009-05-22 11:25:00,16.15,16.16,16.1,16.11,15700.0,10.1211,10.1274,10.0898,10.0961,15700.0
2009-05-22 11:30:00,16.11,16.13,16.11,16.12,8000.0,10.0961,10.1086,10.0961,10.1023,8000.0
2009-05-22 11:35:00,16.12,16.12,16.08,16.08,23900.0,10.1023,10.1023,10.0773,10.0773,23900.0
2009-05-22 11:40:00,16.09,16.11,16.08,16.11,24700.0,10.0835,10.0961,10.0773,10.0961,24700.0
2009-05-22 11:45:00,16.11,16.16,16.11,16.16,14200.0,10.0961,10.1274,10.0961,10.1274,14200.0
2009-05-22 11:50:00,16.15,16.18,16.13,16.16,26600.0,10.1211,10.14,10.1086,10.1274,26600.0
2009-05-22 11:55:00,16.17,16.2,16.15,16.2,23600.0,10.1337,10.1525,10.1211,10.1525,23600.0
2009-05-22 12:00:00,16.2,16.23,16.19,16.22,31700.0,10.1525,10.1713,10.1462,10.165,31700.0
2009-05-22 12:05:00,16.21,16.23,16.21,16.22,3600.0,10.1588,10.1713,10.1588,10.165,3600.0
2009-05-22 12:10:00,16.23,16.26,16.22,16.23,20700.0,10.1713,10.1901,10.165,10.1713,20700.0
2009-05-22 12:15:00,16.23,16.25,16.21,16.25,16400.0,10.1713,10.1838,10.1588,10.1838,16400.0
2009-05-22 12:20:00,16.25,16.25,16.22,16.23,12700.0,10.1838,10.1838,10.165,10.1713,12700.0
2009-05-22 12:25:00,16.23,16.23,16.21,16.21,7600.0,10.1713,10.1713,10.1588,10.1588,7600.0
2009-05-22 12:30:00,16.22,16.22,16.15,16.15,28500.0,10.165,10.165,10.1211,10.1211,28500.0
2009-05-22 12:35:00,16.15,16.19,16.15,16.18,19000.0,10.1211,10.1462,10.1211,10.14,19000.0
2009-05-22 12:40:00,16.18,16.18,16.17,16.17,9100.0,10.14,10.14,10.1337,10.1337,9100.0
2009-05-22 12:45:00,16.18,16.19,16.17,16.18,9400.0,10.14,10.1462,10.1337,10.14,9400.0
2009-05-22 12:50:00,16.19,16.21,16.19,16.2,10700.0,10.1462,10.1588,10.1462,10.1525,10700.0
2009-05-22 12:55:00,16.21,16.24,16.2,16.24,13600.0,10.1588,10.1776,10.1525,10.1776,13600.0
2009-05-22 13:00:00,16.24,16.26,16.22,16.23,25500.0,10.1776,10.1901,10.165,10.1713,25500.0
2009-05-22 13:05:00,16.22,16.23,16.21,16.23,5100.0,10.165,10.1713,10.1588,10.1713,5100.0
2009-05-22 13:10:00,16.23,16.23,16.19,16.21,13000.0,10.1713,10.1713,10.1462,10.1588,13000.0
2009-05-22 13:15:00,16.21,16.22,16.2,16.2,7200.0,10.1588,10.165,10.1525,10.1525,7200.0
2009-05-22 13:20:00,16.21,16.21,16.19,16.21,24700.0,10.1588,10.1588,10.1462,10.1588,24700.0
2009-05-22 13:25:00,16.21,16.22,16.19,16.19,12000.0,10.1588,10.165,10.1462,10.1462,12000.0
2009-05-22 13:30:00,16.18,16.18,16.11,16.15,30700.0,10.14,10.14,10.0961,10.1211,30700.0
2009-05-22 13:35:00,16.16,16.19,16.15,16.16,12000.0,10.1274,10.1462,10.1211,10.1274,12000.0
2009-05-22 13:40:00,16.16,16.17,16.14,16.17,8500.0,10.1274,10.1337,10.1149,10.1337,8500.0
2009-05-22 13:45:00,16.17,16.2,16.17,16.19,18500.0,10.1337,10.1525,10.1337,10.1462,18500.0
2009-05-22 13:50:00,16.19,16.21,16.19,16.19,11300.0,10.1462,10.1588,10.1462,10.1462,11300.0
2009-05-22 13:55:00,16.18,16.22,16.17,16.22,11000.0,10.14,10.165,10.1337,10.165,11000.0
2009-05-22 14:00:00,16.22,16.24,16.21,16.23,10900.0,10.165,10.1776,10.1588,10.1713,10900.0
2009-05-22 14:05:00,16.22,16.23,16.2,16.21,15500.0,10.165,10.1713,10.1525,10.1588,15500.0
2009-05-22 14:10:00,16.21,16.21,16.19,16.19,13400.0,10.1588,10.1588,10.1462,10.1462,13400.0
2009-05-22 14:15:00,16.2,16.21,16.18,16.21,14300.0,10.1525,10.1588,10.14,10.1588,14300.0
2009-05-22 14:20:00,16.2,16.22,16.19,16.21,15600.0,10.1525,10.165,10.1462,10.1588,15600.0
2009-05-22 14:25:00,16.21,16.22,16.19,16.2,13800.0,10.1588,10.165,10.1462,10.1525,13800.0
2009-05-22 14:30:00,16.2,16.2,16.18,16.2,19900.0,10.1525,10.1525,10.14,10.1525,19900.0
2009-05-22 14:35:00,16.2,16.21,16.2,16.21,3800.0,10.1525,10.1588,10.1525,10.1588,3800.0
2009-05-22 14:40:00,16.2,16.23,16.2,16.23,15000.0,10.1525,10.1713,10.1525,10.1713,15000.0
2009-05-22 14:45:00,16.22,16.23,16.19,16.19,17500.0,10.165,10.1713,10.1462,10.1462,17500.0
2009-05-22 14:50:00,16.19,16.2,16.18,16.18,6500.0,10.1462,10.1525,10.14,10.14,6500.0
2009-05-22 14:55:00,16.19,16.23,16.19,16.21,33800.0,10.1462,10.1713,10.1462,10.1588,33800.0
2009-05-22 15:00:00,16.21,16.21,16.16,16.18,19300.0,10.1588,10.1588,10.1274,10.14,19300.0
2009-05-22 15:05:00,16.17,16.18,16.16,16.18,9000.0,10.1337,10.14,10.1274,10.14,9000.0
2009-05-22 15:10:00,16.17,16.25,16.17,16.2,39500.0,10.1337,10.1838,10.1337,10.1525,39500.0
2009-05-22 15:15:00,16.19,16.2,16.13,16.14,41600.0,10.1462,10.1525,10.1086,10.1149,41600.0
2009-05-22 15:20:00,16.14,16.17,16.11,16.13,66700.0,10.1149,10.1337,10.0961,10.1086,66700.0
2009-05-22 15:25:00,16.13,16.17,16.13,16.15,32400.0,10.1086,10.1337,10.1086,10.1211,32400.0
2009-05-22 15:30:00,16.14,16.18,16.14,16.16,24400.0,10.1149,10.14,10.1149,10.1274,24400.0
2009-05-22 15:35:00,16.16,16.22,16.15,16.17,54400.0,10.1274,10.165,10.1211,10.1337,54400.0
2009-05-22 15:40:00,16.17,16.2,16.14,16.14,57600.0,10.1337,10.1525,10.1149,10.1149,57600.0
2009-05-22 15:45:00,16.15,16.16,16.07,16.09,134700.0,10.1211,10.1274,10.071,10.0835,134700.0
2009-05-22 15:50:00,16.09,16.1,16.04,16.04,158800.0,10.0835,10.0898,10.0522,10.0522,158800.0
2009-05-22 15:55:00,16.04,16.05,15.95,15.98,420100.0,10.0522,10.0585,9.9958,10.0146,420100.0
2009-05-26 09:30:00,15.85,16.09,15.85,16.01,114000.0,9.9331,10.0835,9.9331,10.0334,114000.0
2009-05-26 09:35:00,16.02,16.06,15.9,15.96,118400.0,10.0397,10.0647,9.9645,10.0021,118400.0
2009-05-26 09:40:00,15.96,16.11,15.95,16.07,65100.0,10.0021,10.0961,9.9958,10.071,65100.0
2009-05-26 09:45:00,16.07,16.14,16.07,16.12,56200.0,10.071,10.1149,10.071,10.1023,56200.0
2009-05-26 09:50:00,16.12,16.14,16.09,16.11,45700.0,10.1023,10.1149,10.0835,10.0961,45700.0
2009-05-26 09:55:00,16.1,16.18,16.1,16.17,51100.0,10.0898,10.14,10.0898,10.1337,51100.0
2009-05-26 10:00:00,16.19,16.32,16.18,16.24,162900.0,10.1462,10.2277,10.14,10.1776,162900.0
2009-05-26 10:05:00,16.25,16.31,16.15,16.18,164600.0,10.1838,10.2214,10.1211,10.14,164600.0
2009-05-26 10:10:00,16.18,16.27,16.16,16.26,65100.0,10.14,10.1964,10.1274,10.1901,65100.0
2009-05-26 10:15:00,16.26,16.35,16.24,16.31,88100.0,10.1901,10.2465,10.1776,10.2214,88100.0
2009-05-26 10:20:00,16.31,16.32,16.25,16.3,79700.0,10.2214,10.2277,10.1838,10.2152,79700.0
2009-05-26 10:25:00,16.31,16.31,16.27,16.28,39500.0,10.2214,10.2214,10.1964,10.2026,39500.0
2009-05-26 10:30:00,16.28,16.33,16.28,16.28,82400.0,10.2026,10.234,10.2026,10.2026,82400.0
2009-05-26 10:35:00,16.29,16.34,16.28,16.29,54200.0,10.2089,10.2402,10.2026,10.2089,54200.0
2009-05-26 10:40:00,16.3,16.32,16.3,16.32,46900.0,10.2152,10.2277,10.2152,10.2277,46900.0
2009-05-26 10:45:00,16.32,16.37,16.31,16.33,38000.0,10.2277,10.259,10.2214,10.234,38000.0
2009-05-26 10:50:00,16.32,16.34,16.3,16.33,24600.0,10.2277,10.2402,10.2152,10.234,24600.0
2009-05-26 10:55:00,16.33,16.34,16.32,16.33,32100.0,10.234,10.2402,10.2277,10.234,32100.0
2009-05-26 11:00:00,16.34,16.35,16.32,16.33,21700.0,10.2402,10.2465,10.2277,10.234,21700.0
2009-05-26 11:05:00,16.33,16.37,16.26,16.27,85100.0,10.234,10.259,10.1901,10.1964,85100.0
2009-05-26 11:10:00,16.27,16.33,16.26,16.32,29900.0,10.1964,10.234,10.1901,10.2277,29900.0
2009-05-26 11:15:00,16.33,16.35,16.31,16.34,33400.0,10.234,10.2465,10.2214,10.2402,33400.0
2009-05-26 11:20:00,16.35,16.38,16.34,16.37,45000.0,10.2465,10.2653,10.2402,10.259,45000.0
2009-05-26 11:25:00,16.37,16.37,16.34,16.36,26000.0,10.259,10.259,10.2402,10.2528,26000.0
2009-05-26 11:30:00,16.37,16.38,16.34,16.36,37100.0,10.259,10.2653,10.2402,10.2528,37100.0
2009-05-26 11:35:00,16.36,16.37,16.35,16.35,18900.0,10.2528,10.259,10.2465,10.2465,18900.0
2009-05-26 11:40:00,16.36,16.4,16.35,16.38,68000.0,10.2528,10.2778,10.2465,10.2653,68000.0
2009-05-26 11:45:00,16.38,16.39,16.35,16.36,40700.0,10.2653,10.2716,10.2465,10.2528,40700.0
2009-05-26 11:50:00,16.35,16.37,16.35,16.36,20400.0,10.2465,10.259,10.2465,10.2528,20400.0
2009-05-26 11:55:00,16.36,16.38,16.36,16.37,17200.0,10.2528,10.2653,10.2528,10.259,17200.0
2009-05-26 12:00:00,16.37,16.39,16.36,16.36,51100.0,10.259,10.2716,10.2528,10.2528,51100.0
2009-05-26 12:05:00,16.36,16.37,16.34,16.34,23300.0,10.2528,10.259,10.2402,10.2402,23300.0
2009-05-26 12:10:00,16.34,16.35,16.33,16.35,31200.0,10.2402,10.2465,10.234,10.2465,31200.0
2009-05-26 12:15:00,16.34,16.36,16.34,16.35,29500.0,10.2402,10.2528,10.2402,10.2465,29500.0
2009-05-26 12:20:00,16.35,16.37,16.35,16.37,33000.0,10.2465,10.259,10.2465,10.259,33000.0
2009-05-26 12:25:00,16.37,16.42,16.37,16.42,39600.0,10.259,10.2904,10.259,10.2904,39600.0
2009-05-26 12:30:00,16.42,16.43,16.39,16.41,64300.0,10.2904,10.2966,10.2716,10.2841,64300.0
2009-05-26 12:35:00,16.41,16.42,16.39,16.39,24900.0,10.2841,10.2904,10.2716,10.2716,24900.0
2009-05-26 12:40:00,16.39,16.41,16.39,16.4,33900.0,10.2716,10.2841,10.2716,10.2778,33900.0
2009-05-26 12:45:00,16.39,16.44,16.37,16.44,59800.0,10.2716,10.3029,10.259,10.3029,59800.0
2009-05-26 12:50:00,16.45,16.47,16.41,16.46,49400.0,10.3092,10.3217,10.2841,10.3154,49400.0
2009-05-26 12:55:00,16.46,16.47,16.44,16.44,40000.0,10.3154,10.3217,10.3029,10.3029,40000.0
2009-05-26 13:00:00,16.44,16.47,16.42,16.47,36000.0,10.3029,10.3217,10.2904,10.3217,36000.0
2009-05-26 13:05:00,16.47,16.5,16.45,16.46,111600.0,10.3217,10.3405,10.3092,10.3154,111600.0
2009-05-26 13:10:00,16.46,16.48,16.44,16.44,26300.0,10.3154,10.328,10.3029,10.3029,26300.0
2009-05-26 13:15:00,16.46,16.46,16.43,16.46,55800.0,10.3154,10.3154,10.2966,10.3154,55800.0
2009-05-26 13:20:00,16.46,16.46,16.39,16.4,36000.0,10.3154,10.3154,10.2716,10.2778,36000.0
2009-05-26 13:25:00,16.4,16.43,16.39,16.43,48800.0,10.2778,10.2966,10.2716,10.2966,48800.0
2009-05-26 13:30:00,16.43,16.43,16.39,16.42,46600.0,10.2966,10.2966,10.2716,10.2904,46600.0
2009-05-26 13:35:00,16.43,16.44,16.42,16.43,17000.0,10.2966,10.3029,10.2904,10.2966,17000.0
2009-05-26 13:40:00,16.44,16.46,16.42,16.46,37000.0,10.3029,10.3154,10.2904,10.3154,37000.0
2009-05-26 13:45:00,16.46,16.48,16.45,16.46,53300.0,10.3154,10.328,10.3092,10.3154,53300.0
2009-05-26 13:50:00,16.45,16.47,16.44,16.45,32300.0,10.3092,10.3217,10.3029,10.3092,32300.0
2009-05-26 13:55:00,16.45,16.46,16.45,16.46,15200.0,10.3092,10.3154,10.3092,10.3154,15200.0
2009-05-26 14:00:00,16.46,16.5,16.45,16.46,60100.0,10.3154,10.3405,10.3092,10.3154,60100.0
2009-05-26 14:05:00,16.47,16.49,16.46,16.47,28000.0,10.3217,10.3342,10.3154,10.3217,28000.0
2009-05-26 14:10:00,16.47,16.47,16.44,16.45,43700.0,10.3217,10.3217,10.3029,10.3092,43700.0
2009-05-26 14:15:00,16.45,16.48,16.44,16.46,35400.0,10.3092,10.328,10.3029,10.3154,35400.0
2009-05-26 14:20:00,16.46,16.47,16.41,16.44,57300.0,10.3154,10.3217,10.2841,10.3029,57300.0
2009-05-26 14:25:00,16.44,16.48,16.43,16.46,68300.0,10.3029,10.328,10.2966,10.3154,68300.0
2009-05-26 14:30:00,16.46,16.48,16.45,16.47,37000.0,10.3154,10.328,10.3092,10.3217,37000.0
2009-05-26 14:35:00,16.48,16.49,16.47,16.49,24200.0,10.328,10.3342,10.3217,10.3342,24200.0
2009-05-26 14:40:00,16.48,16.5,16.48,16.48,41900.0,10.328,10.3405,10.328,10.328,41900.0
2009-05-26 14:45:00,16.48,16.5,16.44,16.45,41500.0,10.328,10.3405,10.3029,10.3092,41500.0
2009-05-26 14:50:00,16.44,16.44,16.35,16.35,76300.0,10.3029,10.3029,10.2465,10.2465,76300.0
2009-05-26 14:55:00,16.35,16.36,16.32,16.33,69400.0,10.2465,10.2528,10.2277,10.234,69400.0
2009-05-26 15:00:00,16.32,16.38,16.32,16.38,39900.0,10.2277,10.2653,10.2277,10.2653,39900.0
2009-05-26 15:05:00,16.37,16.38,16.33,16.35,81600.0,10.259,10.2653,10.234,10.2465,81600.0
2009-05-26 15:10:00,16.36,16.39,16.34,16.35,108800.0,10.2528,10.2716,10.2402,10.2465,108800.0
2009-05-26 15:15:00,16.36,16.38,16.3,16.36,73600.0,10.2528,10.2653,10.2152,10.2528,73600.0
2009-05-26 15:20:00,16.36,16.38,16.33,16.35,72400.0,10.2528,10.2653,10.234,10.2465,72400.0
2009-05-26 15:25:00,16.35,16.38,16.34,16.37,59500.0,10.2465,10.2653,10.2402,10.259,59500.0
2009-05-26 15:30:00,16.37,16.44,16.35,16.41,109900.0,10.259,10.3029,10.2465,10.2841,109900.0
2009-05-26 15:35:00,16.41,16.45,16.39,16.45,58200.0,10.2841,10.3092,10.2716,10.3092,58200.0
2009-05-26 15:40:00,16.44,16.48,16.43,16.46,191100.0,10.3029,10.328,10.2966,10.3154,191100.0
2009-05-26 15:45:00,16.46,16.47,16.39,16.43,196100.0,10.3154,10.3217,10.2716,10.2966,196100.0
2009-05-26 15:50:00,16.44,16.49,16.42,16.47,241500.0,10.3029,10.3342,10.2904,10.3217,241500.0
2009-05-26 15:55:00,16.46,16.56,16.46,16.53,606000.0,10.3154,10.3781,10.3154,10.3593,606000.0
2009-05-27 09:30:00,16.51,16.56,16.32,16.36,55900.0,10.3468,10.3781,10.2277,10.2528,55900.0
2009-05-27 09:35:00,16.36,16.45,16.3,16.32,67100.0,10.2528,10.3092,10.2152,10.2277,67100.0
2009-05-27 09:40:00,16.32,16.32,16.23,16.25,48000.0,10.2277,10.2277,10.1713,10.1838,48000.0
2009-05-27 09:45:00,16.25,16.26,16.23,16.26,44200.0,10.1838,10.1901,10.1713,10.1901,44200.0
2009-05-27 09:50:00,16.25,16.25,16.19,16.2,59900.0,10.1838,10.1838,10.1462,10.1525,59900.0
2009-05-27 09:55:00,16.21,16.24,16.16,16.19,53900.0,10.1588,10.1776,10.1274,10.1462,53900.0
2009-05-27 10:00:00,16.2,16.31,16.15,16.15,68600.0,10.1525,10.2214,10.1211,10.1211,68600.0
2009-05-27 10:05:00,16.15,16.2,16.13,16.19,131600.0,10.1211,10.1525,10.1086,10.1462,131600.0
2009-05-27 10:10:00,16.18,16.27,16.17,16.24,74100.0,10.14,10.1964,10.1337,10.1776,74100.0
2009-05-27 10:15:00,16.24,16.31,16.23,16.29,63100.0,10.1776,10.2214,10.1713,10.2089,63100.0
2009-05-27 10:20:00,16.29,16.34,16.26,16.33,70900.0,10.2089,10.2402,10.1901,10.234,70900.0
2009-05-27 10:25:00,16.32,16.32,16.28,16.29,57800.0,10.2277,10.2277,10.2026,10.2089,57800.0
2009-05-27 10:30:00,16.3,16.34,16.26,16.32,83300.0,10.2152,10.2402,10.1901,10.2277,83300.0
2009-05-27 10:35:00,16.34,16.36,16.31,16.32,42600.0,10.2402,10.2528,10.2214,10.2277,42600.0
2009-05-27 10:40:00,16.33,16.34,16.24,16.26,68800.0,10.234,10.2402,10.1776,10.1901,68800.0
2009-05-27 10:45:00,16.25,16.28,16.24,16.28,33100.0,10.1838,10.2026,10.1776,10.2026,33100.0
2009-05-27 10:50:00,16.28,16.29,16.25,16.26,26800.0,10.2026,10.2089,10.1838,10.1901,26800.0
2009-05-27 10:55:00,16.26,16.31,16.25,16.3,28700.0,10.1901,10.2214,10.1838,10.2152,28700.0
2009-05-27 11:00:00,16.29,16.29,16.22,16.24,30700.0,10.2089,10.2089,10.165,10.1776,30700.0
2009-05-27 11:05:00,16.23,16.24,16.19,16.2,48600.0,10.1713,10.1776,10.1462,10.1525,48600.0
2009-05-27 11:10:00,16.2,16.26,16.18,16.26,49400.0,10.1525,10.1901,10.14,10.1901,49400.0
2009-05-27 11:15:00,16.26,16.26,16.19,16.2,43700.0,10.1901,10.1901,10.1462,10.1525,43700.0
2009-05-27 11:20:00,16.19,16.2,16.17,16.17,50900.0,10.1462,10.1525,10.1337,10.1337,50900.0
2009-05-27 11:25:00,16.17,16.22,16.17,16.17,68700.0,10.1337,10.165,10.1337,10.1337,68700.0
2009-05-27 11:30:00,16.17,16.21,16.16,16.19,71400.0,10.1337,10.1588,10.1274,10.1462,71400.0
2009-05-27 11:35:00,16.2,16.21,16.19,16.19,27400.0,10.1525,10.1588,10.1462,10.1462,27400.0
2009-05-27 11:40:00,16.19,16.2,16.18,16.18,14200.0,10.1462,10.1525,10.14,10.14,14200.0
2009-05-27 11:45:00,16.18,16.19,16.17,16.19,17800.0,10.14,10.1462,10.1337,10.1462,17800.0
2009-05-27 11:50:00,16.19,16.2,16.17,16.17,28800.0,10.1462,10.1525,10.1337,10.1337,28800.0
2009-05-27 11:55:00,16.17,16.19,16.16,16.18,29500.0,10.1337,10.1462,10.1274,10.14,29500.0
2009-05-27 12:00:00,16.19,16.2,16.17,16.19,44300.0,10.1462,10.1525,10.1337,10.1462,44300.0
2009-05-27 12:05:00,16.17,16.2,16.16,16.19,29300.0,10.1337,10.1525,10.1274,10.1462,29300.0
2009-05-27 12:10:00,16.19,16.19,16.17,16.19,24800.0,10.1462,10.1462,10.1337,10.1462,24800.0
2009-05-27 12:15:00,16.19,16.22,16.19,16.22,24800.0,10.1462,10.165,10.1462,10.165,24800.0
2009-05-27 12:20:00,16.22,16.22,16.18,16.21,35900.0,10.165,10.165,10.14,10.1588,35900.0
2009-05-27 12:25:00,16.21,16.21,16.19,16.2,22200.0,10.1588,10.1588,10.1462,10.1525,22200.0
2009-05-27 12:30:00,16.21,16.21,16.18,16.2,22500.0,10.1588,10.1588,10.14,10.1525,22500.0
2009-05-27 12:35:00,16.2,16.2,16.14,16.15,21600.0,10.1525,10.1525,10.1149,10.1211,21600.0
2009-05-27 12:40:00,16.15,16.16,16.11,16.12,32600.0,10.1211,10.1274,10.0961,10.1023,32600.0
2009-05-27 12:45:00,16.12,16.12,16.1,16.1,24500.0,10.1023,10.1023,10.0898,10.0898,24500.0
2009-05-27 12:50:00,16.1,16.11,16.1,16.11,17700.0,10.0898,10.0961,10.0898,10.0961,17700.0
2009-05-27 12:55:00,16.1,16.1,16.03,16.06,59400.0,10.0898,10.0898,10.0459,10.0647,59400.0
2009-05-27 13:00:00,16.06,16.11,16.05,16.11,37100.0,10.0647,10.0961,10.0585,10.0961,37100.0
2009-05-27 13:05:00,16.1,16.11,16.08,16.08,18100.0,10.0898,10.0961,10.0773,10.0773,18100.0
2009-05-27 13:10:00,16.09,16.09,16.08,16.09,11600.0,10.0835,10.0835,10.0773,10.0835,11600.0
2009-05-27 13:15:00,16.09,16.11,16.08,16.09,25100.0,10.0835,10.0961,10.0773,10.0835,25100.0
2009-05-27 13:20:00,16.09,16.09,16.08,16.09,14500.0,10.0835,10.0835,10.0773,10.0835,14500.0
2009-05-27 13:25:00,16.09,16.09,16.05,16.07,32900.0,10.0835,10.0835,10.0585,10.071,32900.0
2009-05-27 13:30:00,16.06,16.07,16.03,16.04,29400.0,10.0647,10.071,10.0459,10.0522,29400.0
2009-05-27 13:35:00,16.03,16.03,15.99,16.01,67500.0,10.0459,10.0459,10.0209,10.0334,67500.0
2009-05-27 13:40:00,16.01,16.03,15.99,16.01,31700.0,10.0334,10.0459,10.0209,10.0334,31700.0
2009-05-27 13:45:00,16.01,16.01,15.95,15.96,44000.0,10.0334,10.0334,9.9958,10.0021,44000.0
2009-05-27 13:50:00,15.96,15.96,15.88,15.94,97300.0,10.0021,10.0021,9.9519,9.9895,97300.0
2009-05-27 13:55:00,15.95,15.96,15.93,15.93,51600.0,9.9958,10.0021,9.9833,9.9833,51600.0
2009-05-27 14:00:00,15.93,15.94,15.9,15.91,52900.0,9.9833,9.9895,9.9645,9.9707,52900.0
2009-05-27 14:05:00,15.91,15.91,15.83,15.86,56500.0,9.9707,9.9707,9.9206,9.9394,56500.0
2009-05-27 14:10:00,15.87,15.91,15.87,15.88,39200.0,9.9457,9.9707,9.9457,9.9519,39200.0
2009-05-27 14:15:00,15.87,15.87,15.82,15.84,69300.0,9.9457,9.9457,9.9143,9.9269,69300.0
2009-05-27 14:20:00,15.83,15.84,15.75,15.78,90500.0,9.9206,9.9269,9.8705,9.8893,90500.0
2009-05-27 14:25:00,15.77,15.8,15.75,15.8,94800.0,9.883,9.9018,9.8705,9.9018,94800.0
2009-05-27 14:30:00,15.81,15.81,15.76,15.78,78200.0,9.9081,9.9081,9.8767,9.8893,78200.0
2009-05-27 14:35:00,15.78,15.86,15.77,15.86,66400.0,9.8893,9.9394,9.883,9.9394,66400.0
2009-05-27 14:40:00,15.87,15.89,15.84,15.86,71200.0,9.9457,9.9582,9.9269,9.9394,71200.0
2009-05-27 14:45:00,15.86,15.9,15.83,15.88,48400.0,9.9394,9.9645,9.9206,9.9519,48400.0
2009-05-27 14:50:00,15.89,15.9,15.83,15.85,61300.0,9.9582,9.9645,9.9206,9.9331,61300.0
2009-05-27 14:55:00,15.85,15.86,15.78,15.8,104700.0,9.9331,9.9394,9.8893,9.9018,104700.0
2009-05-27 15:00:00,15.81,15.83,15.79,15.83,100400.0,9.9081,9.9206,9.8955,9.9206,100400.0
2009-05-27 15:05:00,15.83,15.85,15.8,15.81,120500.0,9.9206,9.9331,9.9018,9.9081,120500.0
2009-05-27 15:10:00,15.8,15.81,15.74,15.76,123700.0,9.9018,9.9081,9.8642,9.8767,123700.0
2009-05-27 15:15:00,15.77,15.81,15.7,15.71,144400.0,9.883,9.9081,9.8391,9.8454,144400.0
2009-05-27 15:20:00,15.7,15.71,15.62,15.62,140100.0,9.8391,9.8454,9.789,9.789,140100.0
2009-05-27 15:25:00,15.62,15.65,15.6,15.62,116200.0,9.789,9.8078,9.7765,9.789,116200.0
2009-05-27 15:30:00,15.63,15.73,15.62,15.71,144900.0,9.7953,9.8579,9.789,9.8454,144900.0
2009-05-27 15:35:00,15.7,15.71,15.6,15.63,170800.0,9.8391,9.8454,9.7765,9.7953,170800.0
2009-05-27 15:40:00,15.63,15.72,15.62,15.72,230800.0,9.7953,9.8517,9.789,9.8517,230800.0
2009-05-27 15:45:00,15.72,15.79,15.71,15.78,218800.0,9.8517,9.8955,9.8454,9.8893,218800.0
2009-05-27 15:50:00,15.78,15.78,15.65,15.66,591000.0,9.8893,9.8893,9.8078,9.8141,591000.0
2009-05-27 15:55:00,15.65,15.66,15.52,15.58,1120100.0,9.8078,9.8141,9.7263,9.7639,1120100.0
2009-05-28 09:30:00,15.69,15.84,15.66,15.77,71500.0,9.8329,9.9269,9.8141,9.883,71500.0
2009-05-28 09:35:00,15.79,15.91,15.77,15.87,70900.0,9.8955,9.9707,9.883,9.9457,70900.0
2009-05-28 09:40:00,15.87,15.9,15.8,15.8,45000.0,9.9457,9.9645,9.9018,9.9018,45000.0
2009-05-28 09:45:00,15.81,15.86,15.78,15.79,77300.0,9.9081,9.9394,9.8893,9.8955,77300.0
2009-05-28 09:50:00,15.78,15.82,15.73,15.74,76100.0,9.8893,9.9143,9.8579,9.8642,76100.0
2009-05-28 09:55:00,15.74,15.8,15.67,15.78,65800.0,9.8642,9.9018,9.8203,9.8893,65800.0
2009-05-28 10:00:00,15.77,15.77,15.67,15.72,97000.0,9.883,9.883,9.8203,9.8517,97000.0
2009-05-28 10:05:00,15.72,15.72,15.63,15.69,128000.0,9.8517,9.8517,9.7953,9.8329,128000.0
2009-05-28 10:10:00,15.69,15.7,15.59,15.63,67200.0,9.8329,9.8391,9.7702,9.7953,67200.0
2009-05-28 10:15:00,15.63,15.67,15.6,15.66,51000.0,9.7953,9.8203,9.7765,9.8141,51000.0
2009-05-28 10:20:00,15.65,15.65,15.57,15.57,55000.0,9.8078,9.8078,9.7577,9.7577,55000.0
2009-05-28 10:25:00,15.57,15.59,15.55,15.56,58800.0,9.7577,9.7702,9.7451,9.7514,58800.0
2009-05-28 10:30:00,15.56,15.6,15.53,15.58,48100.0,9.7514,9.7765,9.7326,9.7639,48100.0
2009-05-28 10:35:00,15.58,15.65,15.57,15.62,73200.0,9.7639,9.8078,9.7577,9.789,73200.0
2009-05-28 10:40:00,15.62,15.67,15.59,15.66,58700.0,9.789,9.8203,9.7702,9.8141,58700.0
2009-05-28 10:45:00,15.67,15.68,15.64,15.65,26200.0,9.8203,9.8266,9.8015,9.8078,26200.0
2009-05-28 10:50:00,15.65,15.68,15.58,15.59,89400.0,9.8078,9.8266,9.7639,9.7702,89400.0
2009-05-28 10:55:00,15.59,15.59,15.54,15.55,113300.0,9.7702,9.7702,9.7389,9.7451,113300.0
2009-05-28 11:00:00,15.56,15.58,15.5,15.52,165300.0,9.7514,9.7639,9.7138,9.7263,165300.0
2009-05-28 11:05:00,15.52,15.58,15.51,15.56,159300.0,9.7263,9.7639,9.7201,9.7514,159300.0
2009-05-28 11:10:00,15.56,15.58,15.54,15.55,48500.0,9.7514,9.7639,9.7389,9.7451,48500.0
2009-05-28 11:15:00,15.54,15.62,15.54,15.57,51200.0,9.7389,9.789,9.7389,9.7577,51200.0
2009-05-28 11:20:00,15.58,15.67,15.57,15.66,64000.0,9.7639,9.8203,9.7577,9.8141,64000.0
2009-05-28 11:25:00,15.65,15.68,15.64,15.65,27600.0,9.8078,9.8266,9.8015,9.8078,27600.0
2009-05-28 11:30:00,15.64,15.65,15.63,15.64,24200.0,9.8015,9.8078,9.7953,9.8015,24200.0
2009-05-28 11:35:00,15.63,15.64,15.6,15.6,21000.0,9.7953,9.8015,9.7765,9.7765,21000.0
2009-05-28 11:40:00,15.6,15.61,15.58,15.6,30900.0,9.7765,9.7827,9.7639,9.7765,30900.0
2009-05-28 11:45:00,15.6,15.67,15.59,15.66,46000.0,9.7765,9.8203,9.7702,9.8141,46000.0
2009-05-28 11:50:00,15.65,15.66,15.59,15.6,34900.0,9.8078,9.8141,9.7702,9.7765,34900.0
2009-05-28 11:55:00,15.59,15.63,15.58,15.59,61400.0,9.7702,9.7953,9.7639,9.7702,61400.0
2009-05-28 12:00:00,15.6,15.62,15.58,15.59,29800.0,9.7765,9.789,9.7639,9.7702,29800.0
2009-05-28 12:05:00,15.58,15.59,15.55,15.56,86800.0,9.7639,9.7702,9.7451,9.7514,86800.0
2009-05-28 12:10:00,15.56,15.58,15.55,15.56,24100.0,9.7514,9.7639,9.7451,9.7514,24100.0
2009-05-28 12:15:00,15.55,15.55,15.49,15.51,69500.0,9.7451,9.7451,9.7075,9.7201,69500.0
2009-05-28 12:20:00,15.51,15.52,15.5,15.52,46000.0,9.7201,9.7263,9.7138,9.7263,46000.0
2009-05-28 12:25:00,15.51,15.52,15.49,15.51,39500.0,9.7201,9.7263,9.7075,9.7201,39500.0
2009-05-28 12:30:00,15.5,15.53,15.49,15.5,50100.0,9.7138,9.7326,9.7075,9.7138,50100.0
2009-05-28 12:35:00,15.5,15.52,15.49,15.5,57300.0,9.7138,9.7263,9.7075,9.7138,57300.0
2009-05-28 12:40:00,15.5,15.51,15.49,15.49,9500.0,9.7138,9.7201,9.7075,9.7075,9500.0
2009-05-28 12:45:00,15.49,15.5,15.44,15.49,54300.0,9.7075,9.7138,9.6762,9.7075,54300.0
2009-05-28 12:50:00,15.49,15.52,15.45,15.46,72500.0,9.7075,9.7263,9.6825,9.6887,72500.0
2009-05-28 12:55:00,15.46,15.49,15.45,15.49,14400.0,9.6887,9.7075,9.6825,9.7075,14400.0
2009-05-28 13:00:00,15.49,15.53,15.44,15.51,76400.0,9.7075,9.7326,9.6762,9.7201,76400.0
2009-05-28 13:05:00,15.51,15.55,15.5,15.5,56400.0,9.7201,9.7451,9.7138,9.7138,56400.0
2009-05-28 13:10:00,15.5,15.6,15.5,15.58,63400.0,9.7138,9.7765,9.7138,9.7639,63400.0
2009-05-28 13:15:00,15.57,15.68,15.57,15.66,63000.0,9.7577,9.8266,9.7577,9.8141,63000.0
2009-05-28 13:20:00,15.66,15.69,15.61,15.64,45600.0,9.8141,9.8329,9.7827,9.8015,45600.0
2009-05-28 13:25:00,15.64,15.65,15.58,15.58,47400.0,9.8015,9.8078,9.7639,9.7639,47400.0
2009-05-28 13:30:00,15.58,15.62,15.56,15.62,61500.0,9.7639,9.789,9.7514,9.789,61500.0
2009-05-28 13:35:00,15.61,15.65,15.6,15.64,36000.0,9.7827,9.8078,9.7765,9.8015,36000.0
2009-05-28 13:40:00,15.64,15.65,15.61,15.64,58500.0,9.8015,9.8078,9.7827,9.8015,58500.0
2009-05-28 13:45:00,15.63,15.66,15.62,15.63,41800.0,9.7953,9.8141,9.789,9.7953,41800.0
2009-05-28 13:50:00,15.63,15.64,15.62,15.62,25700.0,9.7953,9.8015,9.789,9.789,25700.0
2009-05-28 13:55:00,15.62,15.64,15.56,15.63,54400.0,9.789,9.8015,9.7514,9.7953,54400.0
2009-05-28 14:00:00,15.63,15.67,15.63,15.65,83000.0,9.7953,9.8203,9.7953,9.8078,83000.0
2009-05-28 14:05:00,15.66,15.68,15.65,15.65,33200.0,9.8141,9.8266,9.8078,9.8078,33200.0
2009-05-28 14:10:00,15.65,15.68,15.64,15.66,60600.0,9.8078,9.8266,9.8015,9.8141,60600.0
2009-05-28 14:15:00,15.66,15.69,15.64,15.69,51200.0,9.8141,9.8329,9.8015,9.8329,51200.0
2009-05-28 14:20:00,15.69,15.75,15.69,15.75,61900.0,9.8329,9.8705,9.8329,9.8705,61900.0
2009-05-28 14:25:00,15.75,15.76,15.71,15.72,39500.0,9.8705,9.8767,9.8454,9.8517,39500.0
2009-05-28 14:30:00,15.73,15.78,15.71,15.76,52300.0,9.8579,9.8893,9.8454,9.8767,52300.0
2009-05-28 14:35:00,15.77,15.77,15.74,15.75,41900.0,9.883,9.883,9.8642,9.8705,41900.0
2009-05-28 14:40:00,15.76,15.77,15.74,15.76,62900.0,9.8767,9.883,9.8642,9.8767,62900.0
2009-05-28 14:45:00,15.75,15.77,15.74,15.77,61300.0,9.8705,9.883,9.8642,9.883,61300.0
2009-05-28 14:50:00,15.76,15.79,15.76,15.76,46300.0,9.8767,9.8955,9.8767,9.8767,46300.0
2009-05-28 14:55:00,15.76,15.77,15.68,15.74,57800.0,9.8767,9.883,9.8266,9.8642,57800.0
2009-05-28 15:00:00,15.74,15.8,15.73,15.76,94600.0,9.8642,9.9018,9.8579,9.8767,94600.0
2009-05-28 15:05:00,15.76,15.77,15.75,15.75,24900.0,9.8767,9.883,9.8705,9.8705,24900.0
2009-05-28 15:10:00,15.75,15.77,15.73,15.75,128900.0,9.8705,9.883,9.8579,9.8705,128900.0
2009-05-28 15:15:00,15.76,15.78,15.74,15.76,42700.0,9.8767,9.8893,9.8642,9.8767,42700.0
2009-05-28 15:20:00,15.77,15.77,15.7,15.7,67100.0,9.883,9.883,9.8391,9.8391,67100.0
2009-05-28 15:25:00,15.7,15.78,15.7,15.78,66700.0,9.8391,9.8893,9.8391,9.8893,66700.0
2009-05-28 15:30:00,15.77,15.79,15.73,15.78,95600.0,9.883,9.8955,9.8579,9.8893,95600.0
2009-05-28 15:35:00,15.78,15.8,15.74,15.77,91900.0,9.8893,9.9018,9.8642,9.883,91900.0
2009-05-28 15:40:00,15.77,15.78,15.7,15.73,181700.0,9.883,9.8893,9.8391,9.8579,181700.0
2009-05-28 15:45:00,15.73,15.78,15.7,15.78,154000.0,9.8579,9.8893,9.8391,9.8893,154000.0
2009-05-28 15:50:00,15.78,15.82,15.75,15.8,419300.0,9.8893,9.9143,9.8705,9.9018,419300.0
2009-05-28 15:55:00,15.81,15.88,15.8,15.87,590200.0,9.9081,9.9519,9.9018,9.9457,590200.0
2009-05-29 09:30:00,15.94,15.94,15.63,15.77,87300.0,9.9895,9.9895,9.7953,9.883,87300.0
2009-05-29 09:35:00,15.79,15.83,15.74,15.77,48300.0,9.8955,9.9206,9.8642,9.883,48300.0
2009-05-29 09:40:00,15.77,15.84,15.72,15.82,77200.0,9.883,9.9269,9.8517,9.9143,77200.0
2009-05-29 09:45:00,15.81,15.82,15.7,15.74,88900.0,9.9081,9.9143,9.8391,9.8642,88900.0
2009-05-29 09:50:00,15.74,15.8,15.72,15.78,46800.0,9.8642,9.9018,9.8517,9.8893,46800.0
2009-05-29 09:55:00,15.77,15.81,15.75,15.76,54900.0,9.883,9.9081,9.8705,9.8767,54900.0
2009-05-29 10:00:00,15.76,15.76,15.66,15.67,46500.0,9.8767,9.8767,9.8141,9.8203,46500.0
2009-05-29 10:05:00,15.67,15.75,15.67,15.72,85000.0,9.8203,9.8705,9.8203,9.8517,85000.0
2009-05-29 10:10:00,15.72,15.73,15.68,15.73,59400.0,9.8517,9.8579,9.8266,9.8579,59400.0
2009-05-29 10:15:00,15.73,15.78,15.72,15.78,61200.0,9.8579,9.8893,9.8517,9.8893,61200.0
2009-05-29 10:20:00,15.78,15.85,15.77,15.85,39600.0,9.8893,9.9331,9.883,9.9331,39600.0
2009-05-29 10:25:00,15.85,15.85,15.77,15.78,26600.0,9.9331,9.9331,9.883,9.8893,26600.0
2009-05-29 10:30:00,15.78,15.8,15.76,15.76,19500.0,9.8893,9.9018,9.8767,9.8767,19500.0
2009-05-29 10:35:00,15.76,15.77,15.69,15.73,48900.0,9.8767,9.883,9.8329,9.8579,48900.0
2009-05-29 10:40:00,15.74,15.76,15.69,15.69,28200.0,9.8642,9.8767,9.8329,9.8329,28200.0
2009-05-29 10:45:00,15.69,15.7,15.65,15.7,40000.0,9.8329,9.8391,9.8078,9.8391,40000.0
2009-05-29 10:50:00,15.7,15.74,15.69,15.71,36300.0,9.8391,9.8642,9.8329,9.8454,36300.0
2009-05-29 10:55:00,15.72,15.73,15.71,15.72,21600.0,9.8517,9.8579,9.8454,9.8517,21600.0
2009-05-29 11:00:00,15.72,15.72,15.66,15.7,47100.0,9.8517,9.8517,9.8141,9.8391,47100.0
2009-05-29 11:05:00,15.7,15.71,15.67,15.67,33200.0,9.8391,9.8454,9.8203,9.8203,33200.0
2009-05-29 11:10:00,15.66,15.68,15.64,15.66,32900.0,9.8141,9.8266,9.8015,9.8141,32900.0
2009-05-29 11:15:00,15.67,15.69,15.66,15.69,14100.0,9.8203,9.8329,9.8141,9.8329,14100.0
2009-05-29 11:20:00,15.68,15.8,15.68,15.79,44700.0,9.8266,9.9018,9.8266,9.8955,44700.0
2009-05-29 11:25:00,15.8,15.81,15.72,15.72,36500.0,9.9018,9.9081,9.8517,9.8517,36500.0
2009-05-29 11:30:00,15.72,15.76,15.71,15.74,35200.0,9.8517,9.8767,9.8454,9.8642,35200.0
2009-05-29 11:35:00,15.74,15.76,15.72,15.74,22800.0,9.8642,9.8767,9.8517,9.8642,22800.0
2009-05-29 11:40:00,15.74,15.8,15.73,15.79,54700.0,9.8642,9.9018,9.8579,9.8955,54700.0
2009-05-29 11:45:00,15.79,15.8,15.78,15.8,4300.0,9.8955,9.9018,9.8893,9.9018,4300.0
2009-05-29 11:50:00,15.8,15.81,15.78,15.78,22000.0,9.9018,9.9081,9.8893,9.8893,22000.0
2009-05-29 11:55:00,15.78,15.78,15.74,15.77,19900.0,9.8893,9.8893,9.8642,9.883,19900.0
2009-05-29 12:00:00,15.77,15.83,15.77,15.83,20200.0,9.883,9.9206,9.883,9.9206,20200.0
2009-05-29 12:05:00,15.83,15.84,15.82,15.83,9500.0,9.9206,9.9269,9.9143,9.9206,9500.0
2009-05-29 12:10:00,15.84,15.86,15.83,15.85,9800.0,9.9269,9.9394,9.9206,9.9331,9800.0
2009-05-29 12:15:00,15.85,15.87,15.84,15.86,11600.0,9.9331,9.9457,9.9269,9.9394,11600.0
2009-05-29 12:20:00,15.87,15.87,15.81,15.83,32000.0,9.9457,9.9457,9.9081,9.9206,32000.0
2009-05-29 12:25:00,15.84,15.86,15.81,15.85,40700.0,9.9269,9.9394,9.9081,9.9331,40700.0
2009-05-29 12:30:00,15.85,15.86,15.83,15.84,19500.0,9.9331,9.9394,9.9206,9.9269,19500.0
2009-05-29 12:35:00,15.83,15.83,15.77,15.78,40400.0,9.9206,9.9206,9.883,9.8893,40400.0
2009-05-29 12:40:00,15.78,15.8,15.77,15.79,53200.0,9.8893,9.9018,9.883,9.8955,53200.0
2009-05-29 12:45:00,15.79,15.82,15.77,15.77,19600.0,9.8955,9.9143,9.883,9.883,19600.0
2009-05-29 12:50:00,15.78,15.8,15.78,15.79,24500.0,9.8893,9.9018,9.8893,9.8955,24500.0
2009-05-29 12:55:00,15.8,15.81,15.78,15.78,9400.0,9.9018,9.9081,9.8893,9.8893,9400.0
2009-05-29 13:00:00,15.79,15.83,15.78,15.8,24900.0,9.8955,9.9206,9.8893,9.9018,24900.0
2009-05-29 13:05:00,15.81,15.82,15.78,15.78,25800.0,9.9081,9.9143,9.8893,9.8893,25800.0
2009-05-29 13:10:00,15.78,15.82,15.78,15.81,24800.0,9.8893,9.9143,9.8893,9.9081,24800.0
2009-05-29 13:15:00,15.81,15.82,15.77,15.79,61100.0,9.9081,9.9143,9.883,9.8955,61100.0
2009-05-29 13:20:00,15.8,15.83,15.78,15.81,21600.0,9.9018,9.9206,9.8893,9.9081,21600.0
2009-05-29 13:25:00,15.82,15.82,15.8,15.81,14000.0,9.9143,9.9143,9.9018,9.9081,14000.0
2009-05-29 13:30:00,15.81,15.87,15.81,15.85,33900.0,9.9081,9.9457,9.9081,9.9331,33900.0
2009-05-29 13:35:00,15.85,15.87,15.84,15.87,5000.0,9.9331,9.9457,9.9269,9.9457,5000.0
2009-05-29 13:40:00,15.87,15.88,15.83,15.87,34300.0,9.9457,9.9519,9.9206,9.9457,34300.0
2009-05-29 13:45:00,15.88,15.89,15.84,15.84,28900.0,9.9519,9.9582,9.9269,9.9269,28900.0
2009-05-29 13:50:00,15.84,15.84,15.78,15.79,34100.0,9.9269,9.9269,9.8893,9.8955,34100.0
2009-05-29 13:55:00,15.79,15.82,15.79,15.8,17200.0,9.8955,9.9143,9.8955,9.9018,17200.0
2009-05-29 14:00:00,15.79,15.79,15.75,15.77,77400.0,9.8955,9.8955,9.8705,9.883,77400.0
2009-05-29 14:05:00,15.76,15.77,15.76,15.76,12000.0,9.8767,9.883,9.8767,9.8767,12000.0
2009-05-29 14:10:00,15.77,15.79,15.76,15.79,25000.0,9.883,9.8955,9.8767,9.8955,25000.0
2009-05-29 14:15:00,15.78,15.8,15.77,15.78,16100.0,9.8893,9.9018,9.883,9.8893,16100.0
2009-05-29 14:20:00,15.78,15.79,15.73,15.73,30400.0,9.8893,9.8955,9.8579,9.8579,30400.0
2009-05-29 14:25:00,15.73,15.76,15.71,15.71,89500.0,9.8579,9.8767,9.8454,9.8454,89500.0
2009-05-29 14:30:00,15.71,15.72,15.7,15.71,23100.0,9.8454,9.8517,9.8391,9.8454,23100.0
2009-05-29 14:35:00,15.71,15.71,15.7,15.71,13300.0,9.8454,9.8454,9.8391,9.8454,13300.0
2009-05-29 14:40:00,15.7,15.73,15.68,15.68,44400.0,9.8391,9.8579,9.8266,9.8266,44400.0
2009-05-29 14:45:00,15.68,15.72,15.66,15.7,68500.0,9.8266,9.8517,9.8141,9.8391,68500.0
2009-05-29 14:50:00,15.7,15.72,15.66,15.72,37000.0,9.8391,9.8517,9.8141,9.8517,37000.0
2009-05-29 14:55:00,15.72,15.76,15.72,15.76,45500.0,9.8517,9.8767,9.8517,9.8767,45500.0
2009-05-29 15:00:00,15.76,15.78,15.76,15.78,40700.0,9.8767,9.8893,9.8767,9.8893,40700.0
2009-05-29 15:05:00,15.78,15.83,15.78,15.81,53000.0,9.8893,9.9206,9.8893,9.9081,53000.0
2009-05-29 15:10:00,15.82,15.85,15.81,15.83,67400.0,9.9143,9.9331,9.9081,9.9206,67400.0
2009-05-29 15:15:00,15.84,15.88,15.81,15.88,89100.0,9.9269,9.9519,9.9081,9.9519,89100.0
2009-05-29 15:20:00,15.88,15.88,15.83,15.86,41800.0,9.9519,9.9519,9.9206,9.9394,41800.0
2009-05-29 15:25:00,15.86,15.91,15.84,15.88,82200.0,9.9394,9.9707,9.9269,9.9519,82200.0
2009-05-29 15:30:00,15.88,15.92,15.87,15.87,93900.0,9.9519,9.977,9.9457,9.9457,93900.0
2009-05-29 15:35:00,15.88,15.9,15.86,15.88,68900.0,9.9519,9.9645,9.9394,9.9519,68900.0
2009-05-29 15:40:00,15.88,16.0,15.88,15.99,153000.0,9.9519,10.0271,9.9519,10.0209,153000.0
2009-05-29 15:45:00,15.99,16.02,15.96,16.01,117700.0,10.0209,10.0397,10.0021,10.0334,117700.0
2009-05-29 15:50:00,16.01,16.05,15.94,15.98,313500.0,10.0334,10.0585,9.9895,10.0146,313500.0
2009-05-29 15:55:00,15.97,16.13,15.97,16.13,799800.0,10.0083,10.1086,10.0083,10.1086,799800.0
2009-06-01 09:30:00,16.43,16.44,16.07,16.18,77800.0,10.2966,10.3029,10.071,10.14,77800.0
2009-06-01 09:35:00,16.19,16.36,16.17,16.34,44300.0,10.1462,10.2528,10.1337,10.2402,44300.0
2009-06-01 09:40:00,16.35,16.49,16.34,16.48,36300.0,10.2465,10.3342,10.2402,10.328,36300.0
2009-06-01 09:45:00,16.48,16.49,16.41,16.43,41700.0,10.328,10.3342,10.2841,10.2966,41700.0
2009-06-01 09:50:00,16.43,16.45,16.37,16.45,68700.0,10.2966,10.3092,10.259,10.3092,68700.0
2009-06-01 09:55:00,16.44,16.5,16.44,16.46,41400.0,10.3029,10.3405,10.3029,10.3154,41400.0
2009-06-01 10:00:00,16.47,16.59,16.44,16.55,129900.0,10.3217,10.3969,10.3029,10.3718,129900.0
2009-06-01 10:05:00,16.56,16.57,16.46,16.46,54500.0,10.3781,10.3844,10.3154,10.3154,54500.0
2009-06-01 10:10:00,16.47,16.51,16.45,16.49,66000.0,10.3217,10.3468,10.3092,10.3342,66000.0
2009-06-01 10:15:00,16.5,16.52,16.47,16.5,50300.0,10.3405,10.353,10.3217,10.3405,50300.0
2009-06-01 10:20:00,16.51,16.54,16.48,16.48,42700.0,10.3468,10.3656,10.328,10.328,42700.0
2009-06-01 10:25:00,16.48,16.54,16.48,16.5,52400.0,10.328,10.3656,10.328,10.3405,52400.0
2009-06-01 10:30:00,16.49,16.56,16.49,16.56,36400.0,10.3342,10.3781,10.3342,10.3781,36400.0
2009-06-01 10:35:00,16.56,16.62,16.53,16.6,78900.0,10.3781,10.4157,10.3593,10.4032,78900.0
2009-06-01 10:40:00,16.6,16.6,16.55,16.56,42300.0,10.4032,10.4032,10.3718,10.3781,42300.0
2009-06-01 10:45:00,16.56,16.58,16.55,16.55,47700.0,10.3781,10.3906,10.3718,10.3718,47700.0
2009-06-01 10:50:00,16.56,16.59,16.54,16.56,40800.0,10.3781,10.3969,10.3656,10.3781,40800.0
2009-06-01 10:55:00,16.57,16.59,16.56,16.57,27000.0,10.3844,10.3969,10.3781,10.3844,27000.0
2009-06-01 11:00:00,16.56,16.6,16.56,16.58,37000.0,10.3781,10.4032,10.3781,10.3906,37000.0
2009-06-01 11:05:00,16.58,16.6,16.55,16.55,51300.0,10.3906,10.4032,10.3718,10.3718,51300.0
2009-06-01 11:10:00,16.56,16.59,16.5,16.52,57000.0,10.3781,10.3969,10.3405,10.353,57000.0
2009-06-01 11:15:00,16.51,16.53,16.5,16.51,14900.0,10.3468,10.3593,10.3405,10.3468,14900.0
2009-06-01 11:20:00,16.51,16.53,16.51,16.52,30500.0,10.3468,10.3593,10.3468,10.353,30500.0
2009-06-01 11:25:00,16.52,16.53,16.5,16.52,32900.0,10.353,10.3593,10.3405,10.353,32900.0
2009-06-01 11:30:00,16.52,16.53,16.51,16.53,18200.0,10.353,10.3593,10.3468,10.3593,18200.0
2009-06-01 11:35:00,16.53,16.53,16.5,16.51,20200.0,10.3593,10.3593,10.3405,10.3468,20200.0
2009-06-01 11:40:00,16.52,16.53,16.5,16.51,28300.0,10.353,10.3593,10.3405,10.3468,28300.0
2009-06-01 11:45:00,16.51,16.53,16.51,16.52,19500.0,10.3468,10.3593,10.3468,10.353,19500.0
2009-06-01 11:50:00,16.52,16.53,16.51,16.53,17900.0,10.353,10.3593,10.3468,10.3593,17900.0
2009-06-01 11:55:00,16.53,16.55,16.52,16.52,47400.0,10.3593,10.3718,10.353,10.353,47400.0
2009-06-01 12:00:00,16.52,16.53,16.52,16.52,14600.0,10.353,10.3593,10.353,10.353,14600.0
2009-06-01 12:05:00,16.53,16.53,16.5,16.5,16800.0,10.3593,10.3593,10.3405,10.3405,16800.0
2009-06-01 12:10:00,16.5,16.52,16.5,16.52,15800.0,10.3405,10.353,10.3405,10.353,15800.0
2009-06-01 12:15:00,16.52,16.56,16.52,16.55,60100.0,10.353,10.3781,10.353,10.3718,60100.0
2009-06-01 12:20:00,16.56,16.56,16.54,16.54,14200.0,10.3781,10.3781,10.3656,10.3656,14200.0
2009-06-01 12:25:00,16.55,16.57,16.53,16.55,45000.0,10.3718,10.3844,10.3593,10.3718,45000.0
2009-06-01 12:30:00,16.55,16.56,16.53,16.56,28100.0,10.3718,10.3781,10.3593,10.3781,28100.0
2009-06-01 12:35:00,16.56,16.56,16.53,16.53,14000.0,10.3781,10.3781,10.3593,10.3593,14000.0
2009-06-01 12:40:00,16.53,16.55,16.52,16.53,23900.0,10.3593,10.3718,10.353,10.3593,23900.0
2009-06-01 12:45:00,16.54,16.56,16.53,16.56,18600.0,10.3656,10.3781,10.3593,10.3781,18600.0
2009-06-01 12:50:00,16.56,16.58,16.55,16.55,28800.0,10.3781,10.3906,10.3718,10.3718,28800.0
2009-06-01 12:55:00,16.55,16.55,16.52,16.53,65900.0,10.3718,10.3718,10.353,10.3593,65900.0
2009-06-01 13:00:00,16.54,16.56,16.53,16.55,21300.0,10.3656,10.3781,10.3593,10.3718,21300.0
2009-06-01 13:05:00,16.55,16.59,16.55,16.58,36900.0,10.3718,10.3969,10.3718,10.3906,36900.0
2009-06-01 13:10:00,16.59,16.59,16.57,16.58,29700.0,10.3969,10.3969,10.3844,10.3906,29700.0
2009-06-01 13:15:00,16.58,16.58,16.57,16.58,14100.0,10.3906,10.3906,10.3844,10.3906,14100.0
2009-06-01 13:20:00,16.58,16.6,16.57,16.59,22700.0,10.3906,10.4032,10.3844,10.3969,22700.0
2009-06-01 13:25:00,16.59,16.59,16.55,16.56,37100.0,10.3969,10.3969,10.3718,10.3781,37100.0
2009-06-01 13:30:00,16.56,16.57,16.56,16.57,19500.0,10.3781,10.3844,10.3781,10.3844,19500.0
2009-06-01 13:35:00,16.56,16.59,16.56,16.58,39200.0,10.3781,10.3969,10.3781,10.3906,39200.0
2009-06-01 13:40:00,16.59,16.59,16.58,16.59,32200.0,10.3969,10.3969,10.3906,10.3969,32200.0
2009-06-01 13:45:00,16.58,16.63,16.58,16.62,86900.0,10.3906,10.422,10.3906,10.4157,86900.0
2009-06-01 13:50:00,16.61,16.62,16.6,16.61,22000.0,10.4094,10.4157,10.4032,10.4094,22000.0
2009-06-01 13:55:00,16.61,16.67,16.61,16.66,70400.0,10.4094,10.447,10.4094,10.4408,70400.0
2009-06-01 14:00:00,16.67,16.68,16.65,16.67,43600.0,10.447,10.4533,10.4345,10.447,43600.0
2009-06-01 14:05:00,16.67,16.69,16.67,16.67,49200.0,10.447,10.4596,10.447,10.447,49200.0
2009-06-01 14:10:00,16.67,16.69,16.66,16.66,68300.0,10.447,10.4596,10.4408,10.4408,68300.0
2009-06-01 14:15:00,16.66,16.68,16.66,16.67,50300.0,10.4408,10.4533,10.4408,10.447,50300.0
2009-06-01 14:20:00,16.67,16.68,16.66,16.66,46500.0,10.447,10.4533,10.4408,10.4408,46500.0
2009-06-01 14:25:00,16.67,16.69,16.64,16.64,73600.0,10.447,10.4596,10.4282,10.4282,73600.0
2009-06-01 14:30:00,16.64,16.66,16.59,16.6,112700.0,10.4282,10.4408,10.3969,10.4032,112700.0
2009-06-01 14:35:00,16.6,16.62,16.58,16.61,57500.0,10.4032,10.4157,10.3906,10.4094,57500.0
2009-06-01 14:40:00,16.61,16.61,16.58,16.61,96400.0,10.4094,10.4094,10.3906,10.4094,96400.0
2009-06-01 14:45:00,16.6,16.63,16.55,16.58,67000.0,10.4032,10.422,10.3718,10.3906,67000.0
2009-06-01 14:50:00,16.57,16.58,16.51,16.56,107600.0,10.3844,10.3906,10.3468,10.3781,107600.0
2009-06-01 14:55:00,16.56,16.6,16.55,16.59,50000.0,10.3781,10.4032,10.3718,10.3969,50000.0
2009-06-01 15:00:00,16.59,16.6,16.56,16.56,22600.0,10.3969,10.4032,10.3781,10.3781,22600.0
2009-06-01 15:05:00,16.57,16.57,16.52,16.54,110700.0,10.3844,10.3844,10.353,10.3656,110700.0
2009-06-01 15:10:00,16.54,16.54,16.49,16.51,132800.0,10.3656,10.3656,10.3342,10.3468,132800.0
2009-06-01 15:15:00,16.5,16.51,16.49,16.51,63300.0,10.3405,10.3468,10.3342,10.3468,63300.0
2009-06-01 15:20:00,16.51,16.56,16.5,16.55,156600.0,10.3468,10.3781,10.3405,10.3718,156600.0
2009-06-01 15:25:00,16.55,16.64,16.55,16.62,144600.0,10.3718,10.4282,10.3718,10.4157,144600.0
2009-06-01 15:30:00,16.63,16.66,16.6,16.65,243100.0,10.422,10.4408,10.4032,10.4345,243100.0
2009-06-01 15:35:00,16.65,16.72,16.65,16.71,147900.0,10.4345,10.4784,10.4345,10.4721,147900.0
2009-06-01 15:40:00,16.7,16.79,16.7,16.74,317200.0,10.4658,10.5222,10.4658,10.4909,317200.0
2009-06-01 15:45:00,16.74,16.74,16.71,16.72,262800.0,10.4909,10.4909,10.4721,10.4784,262800.0
2009-06-01 15:50:00,16.73,16.83,16.72,16.75,448400.0,10.4846,10.5473,10.4784,10.4972,448400.0
2009-06-01 15:55:00,16.75,16.76,16.63,16.68,692400.0,10.4972,10.5034,10.422,10.4533,692400.0
2009-06-02 09:30:00,16.49,16.83,16.49,16.77,84800.0,10.3342,10.5473,10.3342,10.5097,84800.0
2009-06-02 09:35:00,16.73,16.92,16.72,16.92,71900.0,10.4846,10.6037,10.4784,10.6037,71900.0
2009-06-02 09:40:00,16.92,16.92,16.74,16.77,72400.0,10.6037,10.6037,10.4909,10.5097,72400.0
2009-06-02 09:45:00,16.76,16.84,16.72,16.84,82000.0,10.5034,10.5536,10.4784,10.5536,82000.0
2009-06-02 09:50:00,16.83,16.87,16.79,16.81,52500.0,10.5473,10.5724,10.5222,10.5348,52500.0
2009-06-02 09:55:00,16.8,16.81,16.77,16.79,36000.0,10.5285,10.5348,10.5097,10.5222,36000.0
2009-06-02 10:00:00,16.79,16.93,16.79,16.87,186100.0,10.5222,10.61,10.5222,10.5724,186100.0
2009-06-02 10:05:00,16.88,16.94,16.83,16.93,71600.0,10.5786,10.6162,10.5473,10.61,71600.0
2009-06-02 10:10:00,16.93,16.93,16.8,16.82,74800.0,10.61,10.61,10.5285,10.541,74800.0
2009-06-02 10:15:00,16.82,16.86,16.8,16.83,52300.0,10.541,10.5661,10.5285,10.5473,52300.0
2009-06-02 10:20:00,16.83,16.91,16.82,16.9,52800.0,10.5473,10.5974,10.541,10.5912,52800.0
2009-06-02 10:25:00,16.9,16.93,16.88,16.89,34400.0,10.5912,10.61,10.5786,10.5849,34400.0
2009-06-02 10:30:00,16.9,16.97,16.89,16.89,66100.0,10.5912,10.635,10.5849,10.5849,66100.0
2009-06-02 10:35:00,16.89,16.9,16.87,16.88,30300.0,10.5849,10.5912,10.5724,10.5786,30300.0
2009-06-02 10:40:00,16.88,16.89,16.79,16.8,56000.0,10.5786,10.5849,10.5222,10.5285,56000.0
2009-06-02 10:45:00,16.79,16.8,16.75,16.77,48500.0,10.5222,10.5285,10.4972,10.5097,48500.0
2009-06-02 10:50:00,16.76,16.77,16.72,16.76,61100.0,10.5034,10.5097,10.4784,10.5034,61100.0
2009-06-02 10:55:00,16.75,16.82,16.74,16.8,38000.0,10.4972,10.541,10.4909,10.5285,38000.0
2009-06-02 11:00:00,16.8,16.83,16.79,16.79,22500.0,10.5285,10.5473,10.5222,10.5222,22500.0
2009-06-02 11:05:00,16.8,16.82,16.79,16.79,25400.0,10.5285,10.541,10.5222,10.5222,25400.0
2009-06-02 11:10:00,16.8,16.82,16.77,16.8,40700.0,10.5285,10.541,10.5097,10.5285,40700.0
2009-06-02 11:15:00,16.8,16.83,16.77,16.82,24600.0,10.5285,10.5473,10.5097,10.541,24600.0
2009-06-02 11:20:00,16.81,16.82,16.76,16.77,29200.0,10.5348,10.541,10.5034,10.5097,29200.0
2009-06-02 11:25:00,16.77,16.77,16.74,16.74,25200.0,10.5097,10.5097,10.4909,10.4909,25200.0
2009-06-02 11:30:00,16.74,16.76,16.72,16.72,47600.0,10.4909,10.5034,10.4784,10.4784,47600.0
2009-06-02 11:35:00,16.72,16.77,16.71,16.75,29100.0,10.4784,10.5097,10.4721,10.4972,29100.0
2009-06-02 11:40:00,16.75,16.83,16.74,16.83,26600.0,10.4972,10.5473,10.4909,10.5473,26600.0
2009-06-02 11:45:00,16.83,16.85,16.81,16.81,20400.0,10.5473,10.5598,10.5348,10.5348,20400.0
2009-06-02 11:50:00,16.81,16.81,16.8,16.8,11300.0,10.5348,10.5348,10.5285,10.5285,11300.0
2009-06-02 11:55:00,16.8,16.81,16.77,16.77,23700.0,10.5285,10.5348,10.5097,10.5097,23700.0
2009-06-02 12:00:00,16.77,16.81,16.77,16.79,18700.0,10.5097,10.5348,10.5097,10.5222,18700.0
2009-06-02 12:05:00,16.79,16.79,16.76,16.76,20200.0,10.5222,10.5222,10.5034,10.5034,20200.0
2009-06-02 12:10:00,16.76,16.78,16.75,16.78,20000.0,10.5034,10.516,10.4972,10.516,20000.0
2009-06-02 12:15:00,16.78,16.85,16.77,16.85,28600.0,10.516,10.5598,10.5097,10.5598,28600.0
2009-06-02 12:20:00,16.85,16.85,16.8,16.82,23400.0,10.5598,10.5598,10.5285,10.541,23400.0
2009-06-02 12:25:00,16.81,16.82,16.77,16.78,30700.0,10.5348,10.541,10.5097,10.516,30700.0
2009-06-02 12:30:00,16.78,16.8,16.78,16.79,10800.0,10.516,10.5285,10.516,10.5222,10800.0
2009-06-02 12:35:00,16.79,16.8,16.79,16.79,17800.0,10.5222,10.5285,10.5222,10.5222,17800.0
2009-06-02 12:40:00,16.79,16.8,16.77,16.77,24200.0,10.5222,10.5285,10.5097,10.5097,24200.0
2009-06-02 12:45:00,16.77,16.78,16.76,16.76,9800.0,10.5097,10.516,10.5034,10.5034,9800.0
2009-06-02 12:50:00,16.76,16.79,16.73,16.79,42700.0,10.5034,10.5222,10.4846,10.5222,42700.0
2009-06-02 12:55:00,16.79,16.79,16.76,16.77,14900.0,10.5222,10.5222,10.5034,10.5097,14900.0
2009-06-02 13:00:00,16.77,16.77,16.74,16.74,8700.0,10.5097,10.5097,10.4909,10.4909,8700.0
2009-06-02 13:05:00,16.74,16.74,16.73,16.74,12400.0,10.4909,10.4909,10.4846,10.4909,12400.0
2009-06-02 13:10:00,16.74,16.74,16.73,16.73,15500.0,10.4909,10.4909,10.4846,10.4846,15500.0
2009-06-02 13:15:00,16.74,16.76,16.73,16.74,41700.0,10.4909,10.5034,10.4846,10.4909,41700.0
2009-06-02 13:20:00,16.73,16.78,16.7,16.78,94700.0,10.4846,10.516,10.4658,10.516,94700.0
2009-06-02 13:25:00,16.78,16.79,16.73,16.77,70800.0,10.516,10.5222,10.4846,10.5097,70800.0
2009-06-02 13:30:00,16.77,16.8,16.77,16.77,27000.0,10.5097,10.5285,10.5097,10.5097,27000.0
2009-06-02 13:35:00,16.77,16.82,16.77,16.81,33900.0,10.5097,10.541,10.5097,10.5348,33900.0
2009-06-02 13:40:00,16.8,16.82,16.8,16.81,24200.0,10.5285,10.541,10.5285,10.5348,24200.0
2009-06-02 13:45:00,16.8,16.82,16.8,16.81,22600.0,10.5285,10.541,10.5285,10.5348,22600.0
2009-06-02 13:50:00,16.82,16.84,16.8,16.82,77300.0,10.541,10.5536,10.5285,10.541,77300.0
2009-06-02 13:55:00,16.83,16.84,16.83,16.84,22800.0,10.5473,10.5536,10.5473,10.5536,22800.0
2009-06-02 14:00:00,16.84,16.85,16.78,16.78,32600.0,10.5536,10.5598,10.516,10.516,32600.0
2009-06-02 14:05:00,16.79,16.83,16.78,16.83,16600.0,10.5222,10.5473,10.516,10.5473,16600.0
2009-06-02 14:10:00,16.82,16.83,16.8,16.81,31000.0,10.541,10.5473,10.5285,10.5348,31000.0
2009-06-02 14:15:00,16.82,16.86,16.82,16.84,56400.0,10.541,10.5661,10.541,10.5536,56400.0
2009-06-02 14:20:00,16.83,16.86,16.83,16.83,37500.0,10.5473,10.5661,10.5473,10.5473,37500.0
2009-06-02 14:25:00,16.83,16.85,16.81,16.81,39600.0,10.5473,10.5598,10.5348,10.5348,39600.0
2009-06-02 14:30:00,16.82,16.84,16.78,16.78,50400.0,10.541,10.5536,10.516,10.516,50400.0
2009-06-02 14:35:00,16.79,16.82,16.78,16.8,17800.0,10.5222,10.541,10.516,10.5285,17800.0
2009-06-02 14:40:00,16.81,16.85,16.8,16.82,62600.0,10.5348,10.5598,10.5285,10.541,62600.0
2009-06-02 14:45:00,16.82,16.85,16.81,16.83,38800.0,10.541,10.5598,10.5348,10.5473,38800.0
2009-06-02 14:50:00,16.83,16.86,16.82,16.84,37000.0,10.5473,10.5661,10.541,10.5536,37000.0
2009-06-02 14:55:00,16.84,16.85,16.81,16.81,52400.0,10.5536,10.5598,10.5348,10.5348,52400.0
2009-06-02 15:00:00,16.82,16.85,16.82,16.83,33500.0,10.541,10.5598,10.541,10.5473,33500.0
2009-06-02 15:05:00,16.84,16.85,16.83,16.85,52500.0,10.5536,10.5598,10.5473,10.5598,52500.0
2009-06-02 15:10:00,16.85,16.85,16.81,16.82,45100.0,10.5598,10.5598,10.5348,10.541,45100.0
2009-06-02 15:15:00,16.82,16.82,16.78,16.81,62100.0,10.541,10.541,10.516,10.5348,62100.0
2009-06-02 15:20:00,16.81,16.81,16.77,16.78,42300.0,10.5348,10.5348,10.5097,10.516,42300.0
2009-06-02 15:25:00,16.78,16.83,16.76,16.77,91100.0,10.516,10.5473,10.5034,10.5097,91100.0
2009-06-02 15:30:00,16.77,16.8,16.75,16.8,78500.0,10.5097,10.5285,10.4972,10.5285,78500.0
2009-06-02 15:35:00,16.79,16.84,16.79,16.8,56200.0,10.5222,10.5536,10.5222,10.5285,56200.0
2009-06-02 15:40:00,16.8,16.84,16.79,16.83,138900.0,10.5285,10.5536,10.5222,10.5473,138900.0
2009-06-02 15:45:00,16.84,16.87,16.81,16.86,199300.0,10.5536,10.5724,10.5348,10.5661,199300.0
2009-06-02 15:50:00,16.86,16.87,16.79,16.8,205100.0,10.5661,10.5724,10.5222,10.5285,205100.0
2009-06-02 15:55:00,16.8,16.82,16.73,16.76,399800.0,10.5285,10.541,10.4846,10.5034,399800.0
2009-06-03 09:30:00,16.65,16.67,16.5,16.56,72100.0,10.4345,10.447,10.3405,10.3781,72100.0
2009-06-03 09:35:00,16.56,16.62,16.52,16.6,71600.0,10.3781,10.4157,10.353,10.4032,71600.0
2009-06-03 09:40:00,16.6,16.62,16.58,16.62,35900.0,10.4032,10.4157,10.3906,10.4157,35900.0
2009-06-03 09:45:00,16.61,16.68,16.61,16.66,45700.0,10.4094,10.4533,10.4094,10.4408,45700.0
2009-06-03 09:50:00,16.67,16.72,16.62,16.7,64500.0,10.447,10.4784,10.4157,10.4658,64500.0
2009-06-03 09:55:00,16.7,16.75,16.7,16.74,29300.0,10.4658,10.4972,10.4658,10.4909,29300.0
2009-06-03 10:00:00,16.74,16.8,16.73,16.8,100600.0,10.4909,10.5285,10.4846,10.5285,100600.0
2009-06-03 10:05:00,16.8,16.86,16.8,16.85,59400.0,10.5285,10.5661,10.5285,10.5598,59400.0
2009-06-03 10:10:00,16.84,16.86,16.81,16.83,56700.0,10.5536,10.5661,10.5348,10.5473,56700.0
2009-06-03 10:15:00,16.83,16.83,16.75,16.75,22400.0,10.5473,10.5473,10.4972,10.4972,22400.0
2009-06-03 10:20:00,16.75,16.76,16.71,16.71,69700.0,10.4972,10.5034,10.4721,10.4721,69700.0
2009-06-03 10:25:00,16.72,16.72,16.7,16.71,118200.0,10.4784,10.4784,10.4658,10.4721,118200.0
2009-06-03 10:30:00,16.71,16.71,16.67,16.7,44500.0,10.4721,10.4721,10.447,10.4658,44500.0
2009-06-03 10:35:00,16.71,16.72,16.67,16.68,31300.0,10.4721,10.4784,10.447,10.4533,31300.0
2009-06-03 10:40:00,16.68,16.72,16.67,16.71,52000.0,10.4533,10.4784,10.447,10.4721,52000.0
2009-06-03 10:45:00,16.71,16.71,16.69,16.69,14200.0,10.4721,10.4721,10.4596,10.4596,14200.0
2009-06-03 10:50:00,16.7,16.73,16.68,16.68,60400.0,10.4658,10.4846,10.4533,10.4533,60400.0
2009-06-03 10:55:00,16.68,16.71,16.66,16.7,51400.0,10.4533,10.4721,10.4408,10.4658,51400.0
2009-06-03 11:00:00,16.69,16.7,16.65,16.67,23500.0,10.4596,10.4658,10.4345,10.447,23500.0
2009-06-03 11:05:00,16.66,16.67,16.61,16.61,23100.0,10.4408,10.447,10.4094,10.4094,23100.0
2009-06-03 11:10:00,16.61,16.62,16.58,16.6,23800.0,10.4094,10.4157,10.3906,10.4032,23800.0
2009-06-03 11:15:00,16.59,16.6,16.55,16.56,43500.0,10.3969,10.4032,10.3718,10.3781,43500.0
2009-06-03 11:20:00,16.56,16.62,16.56,16.61,31500.0,10.3781,10.4157,10.3781,10.4094,31500.0
2009-06-03 11:25:00,16.6,16.61,16.57,16.57,10100.0,10.4032,10.4094,10.3844,10.3844,10100.0
2009-06-03 11:30:00,16.57,16.59,16.56,16.57,16700.0,10.3844,10.3969,10.3781,10.3844,16700.0
2009-06-03 11:35:00,16.57,16.57,16.54,16.54,28600.0,10.3844,10.3844,10.3656,10.3656,28600.0
2009-06-03 11:40:00,16.54,16.55,16.49,16.5,176500.0,10.3656,10.3718,10.3342,10.3405,176500.0
2009-06-03 11:45:00,16.5,16.52,16.5,16.51,47000.0,10.3405,10.353,10.3405,10.3468,47000.0
2009-06-03 11:50:00,16.5,16.51,16.49,16.5,100800.0,10.3405,10.3468,10.3342,10.3405,100800.0
2009-06-03 11:55:00,16.49,16.5,16.49,16.5,83600.0,10.3342,10.3405,10.3342,10.3405,83600.0
2009-06-03 12:00:00,16.51,16.51,16.5,16.51,30200.0,10.3468,10.3468,10.3405,10.3468,30200.0
2009-06-03 12:05:00,16.51,16.52,16.49,16.49,41500.0,10.3468,10.353,10.3342,10.3342,41500.0
2009-06-03 12:10:00,16.49,16.5,16.48,16.48,15000.0,10.3342,10.3405,10.328,10.328,15000.0
2009-06-03 12:15:00,16.49,16.49,16.48,16.49,17700.0,10.3342,10.3342,10.328,10.3342,17700.0
2009-06-03 12:20:00,16.49,16.52,16.48,16.51,60700.0,10.3342,10.353,10.328,10.3468,60700.0
2009-06-03 12:25:00,16.52,16.52,16.51,16.51,15700.0,10.353,10.353,10.3468,10.3468,15700.0
2009-06-03 12:30:00,16.51,16.53,16.5,16.53,89200.0,10.3468,10.3593,10.3405,10.3593,89200.0
2009-06-03 12:35:00,16.54,16.54,16.53,16.53,8000.0,10.3656,10.3656,10.3593,10.3593,8000.0
2009-06-03 12:40:00,16.53,16.54,16.5,16.5,27700.0,10.3593,10.3656,10.3405,10.3405,27700.0
2009-06-03 12:45:00,16.51,16.51,16.5,16.51,18400.0,10.3468,10.3468,10.3405,10.3468,18400.0
2009-06-03 12:50:00,16.5,16.51,16.48,16.48,27000.0,10.3405,10.3468,10.328,10.328,27000.0
2009-06-03 12:55:00,16.48,16.49,16.44,16.45,52800.0,10.328,10.3342,10.3029,10.3092,52800.0
2009-06-03 13:00:00,16.45,16.46,16.44,16.45,38800.0,10.3092,10.3154,10.3029,10.3092,38800.0
2009-06-03 13:05:00,16.45,16.45,16.42,16.43,19400.0,10.3092,10.3092,10.2904,10.2966,19400.0
2009-06-03 13:10:00,16.42,16.44,16.41,16.43,27900.0,10.2904,10.3029,10.2841,10.2966,27900.0
2009-06-03 13:15:00,16.43,16.43,16.42,16.42,11300.0,10.2966,10.2966,10.2904,10.2904,11300.0
2009-06-03 13:20:00,16.43,16.43,16.38,16.38,52400.0,10.2966,10.2966,10.2653,10.2653,52400.0
2009-06-03 13:25:00,16.39,16.39,16.36,16.39,39800.0,10.2716,10.2716,10.2528,10.2716,39800.0
2009-06-03 13:30:00,16.38,16.43,16.38,16.41,44100.0,10.2653,10.2966,10.2653,10.2841,44100.0
2009-06-03 13:35:00,16.41,16.43,16.4,16.42,31200.0,10.2841,10.2966,10.2778,10.2904,31200.0
2009-06-03 13:40:00,16.42,16.43,16.4,16.43,41000.0,10.2904,10.2966,10.2778,10.2966,41000.0
2009-06-03 13:45:00,16.43,16.43,16.41,16.43,42200.0,10.2966,10.2966,10.2841,10.2966,42200.0
2009-06-03 13:50:00,16.42,16.45,16.42,16.42,31200.0,10.2904,10.3092,10.2904,10.2904,31200.0
2009-06-03 13:55:00,16.42,16.43,16.41,16.42,45600.0,10.2904,10.2966,10.2841,10.2904,45600.0
2009-06-03 14:00:00,16.43,16.43,16.41,16.41,36700.0,10.2966,10.2966,10.2841,10.2841,36700.0
2009-06-03 14:05:00,16.41,16.42,16.41,16.42,14500.0,10.2841,10.2904,10.2841,10.2904,14500.0
2009-06-03 14:10:00,16.42,16.42,16.41,16.41,17100.0,10.2904,10.2904,10.2841,10.2841,17100.0
2009-06-03 14:15:00,16.42,16.44,16.41,16.44,25800.0,10.2904,10.3029,10.2841,10.3029,25800.0
2009-06-03 14:20:00,16.44,16.44,16.42,16.42,21400.0,10.3029,10.3029,10.2904,10.2904,21400.0
2009-06-03 14:25:00,16.42,16.43,16.41,16.41,40800.0,10.2904,10.2966,10.2841,10.2841,40800.0
2009-06-03 14:30:00,16.41,16.42,16.41,16.42,37400.0,10.2841,10.2904,10.2841,10.2904,37400.0
2009-06-03 14:35:00,16.42,16.42,16.41,16.42,10900.0,10.2904,10.2904,10.2841,10.2904,10900.0
2009-06-03 14:40:00,16.42,16.42,16.41,16.42,13900.0,10.2904,10.2904,10.2841,10.2904,13900.0
2009-06-03 14:45:00,16.42,16.42,16.41,16.41,17800.0,10.2904,10.2904,10.2841,10.2841,17800.0
2009-06-03 14:50:00,16.41,16.42,16.37,16.39,106100.0,10.2841,10.2904,10.259,10.2716,106100.0
2009-06-03 14:55:00,16.4,16.48,16.39,16.47,71900.0,10.2778,10.328,10.2716,10.3217,71900.0
2009-06-03 15:00:00,16.47,16.48,16.46,16.47,48100.0,10.3217,10.328,10.3154,10.3217,48100.0
2009-06-03 15:05:00,16.47,16.48,16.47,16.47,15400.0,10.3217,10.328,10.3217,10.3217,15400.0
2009-06-03 15:10:00,16.47,16.48,16.45,16.48,48500.0,10.3217,10.328,10.3092,10.328,48500.0
2009-06-03 15:15:00,16.47,16.5,16.47,16.47,49000.0,10.3217,10.3405,10.3217,10.3217,49000.0
2009-06-03 15:20:00,16.47,16.48,16.45,16.45,46800.0,10.3217,10.328,10.3092,10.3092,46800.0
2009-06-03 15:25:00,16.45,16.46,16.41,16.41,58600.0,10.3092,10.3154,10.2841,10.2841,58600.0
2009-06-03 15:30:00,16.41,16.44,16.4,16.43,94600.0,10.2841,10.3029,10.2778,10.2966,94600.0
2009-06-03 15:35:00,16.43,16.43,16.39,16.41,76700.0,10.2966,10.2966,10.2716,10.2841,76700.0
2009-06-03 15:40:00,16.41,16.46,16.41,16.43,139600.0,10.2841,10.3154,10.2841,10.2966,139600.0
2009-06-03 15:45:00,16.44,16.48,16.4,16.42,159900.0,10.3029,10.328,10.2778,10.2904,159900.0
2009-06-03 15:50:00,16.41,16.49,16.41,16.45,206500.0,10.2841,10.3342,10.2841,10.3092,206500.0
2009-06-03 15:55:00,16.46,16.54,16.45,16.53,350100.0,10.3154,10.3656,10.3092,10.3593,350100.0
2009-06-04 09:30:00,16.58,16.75,16.52,16.55,67700.0,10.3906,10.4972,10.353,10.3718,67700.0
2009-06-04 09:35:00,16.55,16.61,16.47,16.57,41700.0,10.3718,10.4094,10.3217,10.3844,41700.0
2009-06-04 09:40:00,16.57,16.63,16.57,16.62,24300.0,10.3844,10.422,10.3844,10.4157,24300.0
2009-06-04 09:45:00,16.63,16.64,16.56,16.58,17900.0,10.422,10.4282,10.3781,10.3906,17900.0
2009-06-04 09:50:00,16.58,16.64,16.57,16.6,43600.0,10.3906,10.4282,10.3844,10.4032,43600.0
2009-06-04 09:55:00,16.6,16.6,16.56,16.58,18500.0,10.4032,10.4032,10.3781,10.3906,18500.0
2009-06-04 10:00:00,16.57,16.57,16.51,16.51,15900.0,10.3844,10.3844,10.3468,10.3468,15900.0
2009-06-04 10:05:00,16.52,16.55,16.47,16.53,38300.0,10.353,10.3718,10.3217,10.3593,38300.0
2009-06-04 10:10:00,16.54,16.54,16.5,16.52,61800.0,10.3656,10.3656,10.3405,10.353,61800.0
2009-06-04 10:15:00,16.52,16.54,16.52,16.53,28200.0,10.353,10.3656,10.353,10.3593,28200.0
2009-06-04 10:20:00,16.53,16.59,16.52,16.58,91800.0,10.3593,10.3969,10.353,10.3906,91800.0
2009-06-04 10:25:00,16.59,16.61,16.57,16.57,43800.0,10.3969,10.4094,10.3844,10.3844,43800.0
2009-06-04 10:30:00,16.57,16.57,16.52,16.56,30500.0,10.3844,10.3844,10.353,10.3781,30500.0
2009-06-04 10:35:00,16.56,16.57,16.55,16.55,14600.0,10.3781,10.3844,10.3718,10.3718,14600.0
2009-06-04 10:40:00,16.56,16.57,16.5,16.53,38900.0,10.3781,10.3844,10.3405,10.3593,38900.0
2009-06-04 10:45:00,16.52,16.53,16.5,16.51,25900.0,10.353,10.3593,10.3405,10.3468,25900.0
2009-06-04 10:50:00,16.51,16.52,16.5,16.5,42800.0,10.3468,10.353,10.3405,10.3405,42800.0
2009-06-04 10:55:00,16.51,16.57,16.51,16.56,26600.0,10.3468,10.3844,10.3468,10.3781,26600.0
2009-06-04 11:00:00,16.56,16.57,16.55,16.56,66200.0,10.3781,10.3844,10.3718,10.3781,66200.0
2009-06-04 11:05:00,16.56,16.57,16.55,16.56,21100.0,10.3781,10.3844,10.3718,10.3781,21100.0
2009-06-04 11:10:00,16.56,16.57,16.55,16.55,38400.0,10.3781,10.3844,10.3718,10.3718,38400.0
2009-06-04 11:15:00,16.55,16.59,16.55,16.56,40200.0,10.3718,10.3969,10.3718,10.3781,40200.0
2009-06-04 11:20:00,16.56,16.56,16.53,16.54,28400.0,10.3781,10.3781,10.3593,10.3656,28400.0
2009-06-04 11:25:00,16.54,16.54,16.51,16.52,15000.0,10.3656,10.3656,10.3468,10.353,15000.0
2009-06-04 11:30:00,16.52,16.53,16.52,16.52,10700.0,10.353,10.3593,10.353,10.353,10700.0
2009-06-04 11:35:00,16.52,16.53,16.5,16.51,17800.0,10.353,10.3593,10.3405,10.3468,17800.0
2009-06-04 11:40:00,16.5,16.51,16.49,16.49,17900.0,10.3405,10.3468,10.3342,10.3342,17900.0
2009-06-04 11:45:00,16.49,16.5,16.49,16.49,17400.0,10.3342,10.3405,10.3342,10.3342,17400.0
2009-06-04 11:50:00,16.49,16.5,16.48,16.48,31700.0,10.3342,10.3405,10.328,10.328,31700.0
2009-06-04 11:55:00,16.48,16.49,16.45,16.45,17100.0,10.328,10.3342,10.3092,10.3092,17100.0
2009-06-04 12:00:00,16.45,16.45,16.37,16.38,109700.0,10.3092,10.3092,10.259,10.2653,109700.0
2009-06-04 12:05:00,16.39,16.43,16.38,16.42,39500.0,10.2716,10.2966,10.2653,10.2904,39500.0
2009-06-04 12:10:00,16.42,16.46,16.41,16.43,51200.0,10.2904,10.3154,10.2841,10.2966,51200.0
2009-06-04 12:15:00,16.44,16.44,16.43,16.44,8400.0,10.3029,10.3029,10.2966,10.3029,8400.0
2009-06-04 12:20:00,16.43,16.44,16.43,16.43,6300.0,10.2966,10.3029,10.2966,10.2966,6300.0
2009-06-04 12:25:00,16.43,16.44,16.43,16.43,6200.0,10.2966,10.3029,10.2966,10.2966,6200.0
2009-06-04 12:30:00,16.43,16.44,16.43,16.43,13000.0,10.2966,10.3029,10.2966,10.2966,13000.0
2009-06-04 12:35:00,16.43,16.44,16.43,16.43,9900.0,10.2966,10.3029,10.2966,10.2966,9900.0
2009-06-04 12:40:00,16.43,16.44,16.43,16.43,8400.0,10.2966,10.3029,10.2966,10.2966,8400.0
2009-06-04 12:45:00,16.44,16.45,16.43,16.45,21400.0,10.3029,10.3092,10.2966,10.3092,21400.0
2009-06-04 12:50:00,16.44,16.45,16.44,16.44,11300.0,10.3029,10.3092,10.3029,10.3029,11300.0
2009-06-04 12:55:00,16.45,16.45,16.44,16.44,9300.0,10.3092,10.3092,10.3029,10.3029,9300.0
2009-06-04 13:00:00,16.44,16.45,16.44,16.44,11200.0,10.3029,10.3092,10.3029,10.3029,11200.0
2009-06-04 13:05:00,16.44,16.45,16.44,16.45,17600.0,10.3029,10.3092,10.3029,10.3092,17600.0
2009-06-04 13:10:00,16.44,16.45,16.44,16.45,9700.0,10.3029,10.3092,10.3029,10.3092,9700.0
2009-06-04 13:15:00,16.44,16.54,16.44,16.54,70300.0,10.3029,10.3656,10.3029,10.3656,70300.0
2009-06-04 13:20:00,16.54,16.55,16.53,16.54,19500.0,10.3656,10.3718,10.3593,10.3656,19500.0
2009-06-04 13:25:00,16.53,16.54,16.53,16.53,12500.0,10.3593,10.3656,10.3593,10.3593,12500.0
2009-06-04 13:30:00,16.54,16.56,16.52,16.56,44300.0,10.3656,10.3781,10.353,10.3781,44300.0
2009-06-04 13:35:00,16.56,16.61,16.56,16.59,39300.0,10.3781,10.4094,10.3781,10.3969,39300.0
2009-06-04 13:40:00,16.59,16.6,16.54,16.54,26000.0,10.3969,10.4032,10.3656,10.3656,26000.0
2009-06-04 13:45:00,16.55,16.57,16.53,16.57,31700.0,10.3718,10.3844,10.3593,10.3844,31700.0
2009-06-04 13:50:00,16.57,16.58,16.52,16.52,105400.0,10.3844,10.3906,10.353,10.353,105400.0
2009-06-04 13:55:00,16.52,16.53,16.5,16.5,23500.0,10.353,10.3593,10.3405,10.3405,23500.0
2009-06-04 14:00:00,16.5,16.51,16.47,16.47,50500.0,10.3405,10.3468,10.3217,10.3217,50500.0
2009-06-04 14:05:00,16.47,16.52,16.47,16.51,40000.0,10.3217,10.353,10.3217,10.3468,40000.0
2009-06-04 14:10:00,16.51,16.52,16.5,16.5,26200.0,10.3468,10.353,10.3405,10.3405,26200.0
2009-06-04 14:15:00,16.51,16.52,16.49,16.51,48700.0,10.3468,10.353,10.3342,10.3468,48700.0
2009-06-04 14:20:00,16.52,16.53,16.51,16.52,30700.0,10.353,10.3593,10.3468,10.353,30700.0
2009-06-04 14:25:00,16.52,16.55,16.52,16.54,33700.0,10.353,10.3718,10.353,10.3656,33700.0
2009-06-04 14:30:00,16.53,16.54,16.51,16.52,37800.0,10.3593,10.3656,10.3468,10.353,37800.0
2009-06-04 14:35:00,16.51,16.52,16.46,16.48,51400.0,10.3468,10.353,10.3154,10.328,51400.0
2009-06-04 14:40:00,16.48,16.53,16.47,16.5,73400.0,10.328,10.3593,10.3217,10.3405,73400.0
2009-06-04 14:45:00,16.5,16.53,16.5,16.5,38200.0,10.3405,10.3593,10.3405,10.3405,38200.0
2009-06-04 14:50:00,16.5,16.51,16.5,16.5,37700.0,10.3405,10.3468,10.3405,10.3405,37700.0
2009-06-04 14:55:00,16.5,16.51,16.49,16.49,28600.0,10.3405,10.3468,10.3342,10.3342,28600.0
2009-06-04 15:00:00,16.5,16.5,16.46,16.48,71500.0,10.3405,10.3405,10.3154,10.328,71500.0
2009-06-04 15:05:00,16.48,16.49,16.46,16.47,40900.0,10.328,10.3342,10.3154,10.3217,40900.0
2009-06-04 15:10:00,16.46,16.47,16.46,16.47,33200.0,10.3154,10.3217,10.3154,10.3217,33200.0
2009-06-04 15:15:00,16.47,16.47,16.46,16.47,35900.0,10.3217,10.3217,10.3154,10.3217,35900.0
2009-06-04 15:20:00,16.47,16.5,16.46,16.49,84600.0,10.3217,10.3405,10.3154,10.3342,84600.0
2009-06-04 15:25:00,16.5,16.52,16.5,16.5,53600.0,10.3405,10.353,10.3405,10.3405,53600.0
2009-06-04 15:30:00,16.51,16.51,16.47,16.49,90200.0,10.3468,10.3468,10.3217,10.3342,90200.0
2009-06-04 15:35:00,16.48,16.52,16.48,16.51,84000.0,10.328,10.353,10.328,10.3468,84000.0
2009-06-04 15:40:00,16.51,16.52,16.45,16.46,188100.0,10.3468,10.353,10.3092,10.3154,188100.0
2009-06-04 15:45:00,16.46,16.54,16.46,16.51,142400.0,10.3154,10.3656,10.3154,10.3468,142400.0
2009-06-04 15:50:00,16.51,16.57,16.5,16.53,258200.0,10.3468,10.3844,10.3405,10.3593,258200.0
2009-06-04 15:55:00,16.52,16.64,16.52,16.62,826900.0,10.353,10.4282,10.353,10.4157,826900.0
2009-06-05 09:30:00,16.76,16.96,16.58,16.59,90300.0,10.5034,10.6288,10.3906,10.3969,90300.0
2009-06-05 09:35:00,16.59,16.79,16.59,16.73,84000.0,10.3969,10.5222,10.3969,10.4846,84000.0
2009-06-05 09:40:00,16.72,16.73,16.64,16.69,26600.0,10.4784,10.4846,10.4282,10.4596,26600.0
2009-06-05 09:45:00,16.69,16.7,16.58,16.6,50200.0,10.4596,10.4658,10.3906,10.4032,50200.0
2009-06-05 09:50:00,16.61,16.68,16.6,16.61,55700.0,10.4094,10.4533,10.4032,10.4094,55700.0
2009-06-05 09:55:00,16.61,16.61,16.5,16.53,55900.0,10.4094,10.4094,10.3405,10.3593,55900.0
2009-06-05 10:00:00,16.54,16.56,16.49,16.55,52900.0,10.3656,10.3781,10.3342,10.3718,52900.0
2009-06-05 10:05:00,16.56,16.57,16.48,16.51,181900.0,10.3781,10.3844,10.328,10.3468,181900.0
2009-06-05 10:10:00,16.51,16.52,16.45,16.5,75600.0,10.3468,10.353,10.3092,10.3405,75600.0
2009-06-05 10:15:00,16.5,16.57,16.5,16.56,78500.0,10.3405,10.3844,10.3405,10.3781,78500.0
2009-06-05 10:20:00,16.56,16.57,16.53,16.55,68100.0,10.3781,10.3844,10.3593,10.3718,68100.0
2009-06-05 10:25:00,16.56,16.59,16.53,16.55,41500.0,10.3781,10.3969,10.3593,10.3718,41500.0
2009-06-05 10:30:00,16.55,16.56,16.51,16.53,58200.0,10.3718,10.3781,10.3468,10.3593,58200.0
2009-06-05 10:35:00,16.52,16.58,16.52,16.54,36800.0,10.353,10.3906,10.353,10.3656,36800.0
2009-06-05 10:40:00,16.54,16.58,16.53,16.58,19900.0,10.3656,10.3906,10.3593,10.3906,19900.0
2009-06-05 10:45:00,16.58,16.59,16.53,16.55,18300.0,10.3906,10.3969,10.3593,10.3718,18300.0
2009-06-05 10:50:00,16.55,16.59,16.52,16.57,39900.0,10.3718,10.3969,10.353,10.3844,39900.0
2009-06-05 10:55:00,16.57,16.6,16.55,16.59,21500.0,10.3844,10.4032,10.3718,10.3969,21500.0
2009-06-05 11:00:00,16.59,16.6,16.56,16.59,35500.0,10.3969,10.4032,10.3781,10.3969,35500.0
2009-06-05 11:05:00,16.61,16.61,16.54,16.54,35600.0,10.4094,10.4094,10.3656,10.3656,35600.0
2009-06-05 11:10:00,16.54,16.54,16.48,16.49,58300.0,10.3656,10.3656,10.328,10.3342,58300.0
2009-06-05 11:15:00,16.5,16.51,16.48,16.49,27000.0,10.3405,10.3468,10.328,10.3342,27000.0
2009-06-05 11:20:00,16.5,16.57,16.5,16.55,58100.0,10.3405,10.3844,10.3405,10.3718,58100.0
2009-06-05 11:25:00,16.56,16.57,16.54,16.54,14100.0,10.3781,10.3844,10.3656,10.3656,14100.0
2009-06-05 11:30:00,16.54,16.54,16.49,16.5,28600.0,10.3656,10.3656,10.3342,10.3405,28600.0
2009-06-05 11:35:00,16.5,16.51,16.49,16.5,15000.0,10.3405,10.3468,10.3342,10.3405,15000.0
2009-06-05 11:40:00,16.49,16.54,16.48,16.53,34200.0,10.3342,10.3656,10.328,10.3593,34200.0
2009-06-05 11:45:00,16.53,16.54,16.51,16.52,13400.0,10.3593,10.3656,10.3468,10.353,13400.0
2009-06-05 11:50:00,16.52,16.55,16.49,16.55,22900.0,10.353,10.3718,10.3342,10.3718,22900.0
2009-06-05 11:55:00,16.54,16.57,16.53,16.56,22900.0,10.3656,10.3844,10.3593,10.3781,22900.0
2009-06-05 12:00:00,16.56,16.56,16.55,16.56,8200.0,10.3781,10.3781,10.3718,10.3781,8200.0
2009-06-05 12:05:00,16.55,16.57,16.53,16.53,22000.0,10.3718,10.3844,10.3593,10.3593,22000.0
2009-06-05 12:10:00,16.53,16.55,16.51,16.53,23100.0,10.3593,10.3718,10.3468,10.3593,23100.0
2009-06-05 12:15:00,16.53,16.58,16.53,16.57,20600.0,10.3593,10.3906,10.3593,10.3844,20600.0
2009-06-05 12:20:00,16.57,16.59,16.54,16.58,16500.0,10.3844,10.3969,10.3656,10.3906,16500.0
2009-06-05 12:25:00,16.58,16.61,16.58,16.59,27600.0,10.3906,10.4094,10.3906,10.3969,27600.0
2009-06-05 12:30:00,16.59,16.6,16.57,16.57,63700.0,10.3969,10.4032,10.3844,10.3844,63700.0
2009-06-05 12:35:00,16.57,16.64,16.57,16.64,47300.0,10.3844,10.4282,10.3844,10.4282,47300.0
2009-06-05 12:40:00,16.64,16.65,16.61,16.63,84900.0,10.4282,10.4345,10.4094,10.422,84900.0
2009-06-05 12:45:00,16.64,16.66,16.63,16.65,26600.0,10.4282,10.4408,10.422,10.4345,26600.0
2009-06-05 12:50:00,16.65,16.68,16.64,16.68,47300.0,10.4345,10.4533,10.4282,10.4533,47300.0
2009-06-05 12:55:00,16.67,16.71,16.67,16.71,45700.0,10.447,10.4721,10.447,10.4721,45700.0
2009-06-05 13:00:00,16.7,16.72,16.7,16.71,43700.0,10.4658,10.4784,10.4658,10.4721,43700.0
2009-06-05 13:05:00,16.71,16.72,16.7,16.72,25600.0,10.4721,10.4784,10.4658,10.4784,25600.0
2009-06-05 13:10:00,16.72,16.72,16.67,16.7,82900.0,10.4784,10.4784,10.447,10.4658,82900.0
2009-06-05 13:15:00,16.7,16.7,16.68,16.7,35400.0,10.4658,10.4658,10.4533,10.4658,35400.0
2009-06-05 13:20:00,16.7,16.7,16.65,16.66,35600.0,10.4658,10.4658,10.4345,10.4408,35600.0
2009-06-05 13:25:00,16.66,16.67,16.65,16.67,30700.0,10.4408,10.447,10.4345,10.447,30700.0
2009-06-05 13:30:00,16.67,16.68,16.65,16.65,41400.0,10.447,10.4533,10.4345,10.4345,41400.0
2009-06-05 13:35:00,16.66,16.66,16.63,16.64,47700.0,10.4408,10.4408,10.422,10.4282,47700.0
2009-06-05 13:40:00,16.64,16.68,16.64,16.67,49000.0,10.4282,10.4533,10.4282,10.447,49000.0
2009-06-05 13:45:00,16.67,16.69,16.66,16.68,27200.0,10.447,10.4596,10.4408,10.4533,27200.0
2009-06-05 13:50:00,16.68,16.69,16.67,16.68,19500.0,10.4533,10.4596,10.447,10.4533,19500.0
2009-06-05 13:55:00,16.68,16.69,16.61,16.64,98700.0,10.4533,10.4596,10.4094,10.4282,98700.0
2009-06-05 14:00:00,16.64,16.64,16.58,16.58,62300.0,10.4282,10.4282,10.3906,10.3906,62300.0
2009-06-05 14:05:00,16.58,16.59,16.54,16.55,36100.0,10.3906,10.3969,10.3656,10.3718,36100.0
2009-06-05 14:10:00,16.54,16.56,16.52,16.52,39000.0,10.3656,10.3781,10.353,10.353,39000.0
2009-06-05 14:15:00,16.52,16.54,16.5,16.5,36500.0,10.353,10.3656,10.3405,10.3405,36500.0
2009-06-05 14:20:00,16.5,16.53,16.48,16.53,47000.0,10.3405,10.3593,10.328,10.3593,47000.0
2009-06-05 14:25:00,16.53,16.54,16.51,16.53,39400.0,10.3593,10.3656,10.3468,10.3593,39400.0
2009-06-05 14:30:00,16.52,16.53,16.5,16.51,65100.0,10.353,10.3593,10.3405,10.3468,65100.0
2009-06-05 14:35:00,16.5,16.54,16.49,16.52,41600.0,10.3405,10.3656,10.3342,10.353,41600.0
2009-06-05 14:40:00,16.51,16.55,16.5,16.54,24300.0,10.3468,10.3718,10.3405,10.3656,24300.0
2009-06-05 14:45:00,16.54,16.56,16.52,16.56,43900.0,10.3656,10.3781,10.353,10.3781,43900.0
2009-06-05 14:50:00,16.56,16.57,16.53,16.55,37500.0,10.3781,10.3844,10.3593,10.3718,37500.0
2009-06-05 14:55:00,16.55,16.56,16.53,16.54,29600.0,10.3718,10.3781,10.3593,10.3656,29600.0
2009-06-05 15:00:00,16.53,16.54,16.5,16.52,38000.0,10.3593,10.3656,10.3405,10.353,38000.0
2009-06-05 15:05:00,16.52,16.6,16.52,16.55,60800.0,10.353,10.4032,10.353,10.3718,60800.0
2009-06-05 15:10:00,16.55,16.58,16.54,16.54,32900.0,10.3718,10.3906,10.3656,10.3656,32900.0
2009-06-05 15:15:00,16.55,16.55,16.51,16.53,60500.0,10.3718,10.3718,10.3468,10.3593,60500.0
2009-06-05 15:20:00,16.54,16.57,16.52,16.55,46300.0,10.3656,10.3844,10.353,10.3718,46300.0
2009-06-05 15:25:00,16.55,16.56,16.52,16.53,30900.0,10.3718,10.3781,10.353,10.3593,30900.0
2009-06-05 15:30:00,16.52,16.57,16.51,16.57,37800.0,10.353,10.3844,10.3468,10.3844,37800.0
2009-06-05 15:35:00,16.57,16.61,16.57,16.61,73900.0,10.3844,10.4094,10.3844,10.4094,73900.0
2009-06-05 15:40:00,16.61,16.66,16.61,16.66,177400.0,10.4094,10.4408,10.4094,10.4408,177400.0
2009-06-05 15:45:00,16.66,16.69,16.59,16.61,165500.0,10.4408,10.4596,10.3969,10.4094,165500.0
2009-06-05 15:50:00,16.6,16.66,16.6,16.64,154000.0,10.4032,10.4408,10.4032,10.4282,154000.0
2009-06-05 15:55:00,16.64,16.66,16.57,16.58,325600.0,10.4282,10.4408,10.3844,10.3906,325600.0
2009-06-08 09:30:00,16.48,16.63,16.35,16.55,54000.0,10.328,10.422,10.2465,10.3718,54000.0
2009-06-08 09:35:00,16.54,16.65,16.52,16.54,41500.0,10.3656,10.4345,10.353,10.3656,41500.0
2009-06-08 09:40:00,16.52,16.53,16.43,16.44,31700.0,10.353,10.3593,10.2966,10.3029,31700.0
2009-06-08 09:45:00,16.44,16.48,16.41,16.48,59900.0,10.3029,10.328,10.2841,10.328,59900.0
2009-06-08 09:50:00,16.48,16.53,16.48,16.5,37400.0,10.328,10.3593,10.328,10.3405,37400.0
2009-06-08 09:55:00,16.51,16.53,16.49,16.5,23400.0,10.3468,10.3593,10.3342,10.3405,23400.0
2009-06-08 10:00:00,16.5,16.55,16.48,16.55,82500.0,10.3405,10.3718,10.328,10.3718,82500.0
2009-06-08 10:05:00,16.55,16.58,16.53,16.54,36000.0,10.3718,10.3906,10.3593,10.3656,36000.0
2009-06-08 10:10:00,16.53,16.55,16.51,16.52,66400.0,10.3593,10.3718,10.3468,10.353,66400.0
2009-06-08 10:15:00,16.52,16.56,16.51,16.56,81000.0,10.353,10.3781,10.3468,10.3781,81000.0
2009-06-08 10:20:00,16.55,16.56,16.51,16.55,38900.0,10.3718,10.3781,10.3468,10.3718,38900.0
2009-06-08 10:25:00,16.54,16.57,16.52,16.52,34100.0,10.3656,10.3844,10.353,10.353,34100.0
2009-06-08 10:30:00,16.52,16.6,16.51,16.59,41000.0,10.353,10.4032,10.3468,10.3969,41000.0
2009-06-08 10:35:00,16.58,16.64,16.58,16.63,59500.0,10.3906,10.4282,10.3906,10.422,59500.0
2009-06-08 10:40:00,16.64,16.7,16.63,16.7,97400.0,10.4282,10.4658,10.422,10.4658,97400.0
2009-06-08 10:45:00,16.7,16.7,16.68,16.69,40800.0,10.4658,10.4658,10.4533,10.4596,40800.0
2009-06-08 10:50:00,16.68,16.71,16.68,16.69,43400.0,10.4533,10.4721,10.4533,10.4596,43400.0
2009-06-08 10:55:00,16.68,16.68,16.62,16.62,35600.0,10.4533,10.4533,10.4157,10.4157,35600.0
2009-06-08 11:00:00,16.62,16.62,16.56,16.56,25000.0,10.4157,10.4157,10.3781,10.3781,25000.0
2009-06-08 11:05:00,16.56,16.59,16.55,16.56,33300.0,10.3781,10.3969,10.3718,10.3781,33300.0
2009-06-08 11:10:00,16.57,16.58,16.56,16.57,12600.0,10.3844,10.3906,10.3781,10.3844,12600.0
2009-06-08 11:15:00,16.58,16.6,16.56,16.58,49700.0,10.3906,10.4032,10.3781,10.3906,49700.0
2009-06-08 11:20:00,16.58,16.6,16.57,16.59,31600.0,10.3906,10.4032,10.3844,10.3969,31600.0
2009-06-08 11:25:00,16.59,16.6,16.51,16.55,32200.0,10.3969,10.4032,10.3468,10.3718,32200.0
2009-06-08 11:30:00,16.54,16.56,16.53,16.56,16400.0,10.3656,10.3781,10.3593,10.3781,16400.0
2009-06-08 11:35:00,16.56,16.59,16.54,16.59,29100.0,10.3781,10.3969,10.3656,10.3969,29100.0
2009-06-08 11:40:00,16.59,16.64,16.57,16.62,73900.0,10.3969,10.4282,10.3844,10.4157,73900.0
2009-06-08 11:45:00,16.62,16.62,16.6,16.62,25400.0,10.4157,10.4157,10.4032,10.4157,25400.0
2009-06-08 11:50:00,16.61,16.63,16.61,16.61,31800.0,10.4094,10.422,10.4094,10.4094,31800.0
2009-06-08 11:55:00,16.62,16.63,16.61,16.63,14200.0,10.4157,10.422,10.4094,10.422,14200.0
2009-06-08 12:00:00,16.63,16.64,16.58,16.59,33600.0,10.422,10.4282,10.3906,10.3969,33600.0
2009-06-08 12:05:00,16.58,16.59,16.57,16.58,8600.0,10.3906,10.3969,10.3844,10.3906,8600.0
2009-06-08 12:10:00,16.58,16.58,16.53,16.53,25900.0,10.3906,10.3906,10.3593,10.3593,25900.0
2009-06-08 12:15:00,16.52,16.56,16.5,16.55,20700.0,10.353,10.3781,10.3405,10.3718,20700.0
2009-06-08 12:20:00,16.56,16.59,16.54,16.58,38100.0,10.3781,10.3969,10.3656,10.3906,38100.0
2009-06-08 12:25:00,16.58,16.59,16.58,16.58,13100.0,10.3906,10.3969,10.3906,10.3906,13100.0
2009-06-08 12:30:00,16.58,16.59,16.54,16.54,26800.0,10.3906,10.3969,10.3656,10.3656,26800.0
2009-06-08 12:35:00,16.54,16.58,16.54,16.57,27600.0,10.3656,10.3906,10.3656,10.3844,27600.0
2009-06-08 12:40:00,16.57,16.58,16.56,16.57,16500.0,10.3844,10.3906,10.3781,10.3844,16500.0
2009-06-08 12:45:00,16.57,16.58,16.56,16.57,15700.0,10.3844,10.3906,10.3781,10.3844,15700.0
2009-06-08 12:50:00,16.58,16.58,16.55,16.56,15800.0,10.3906,10.3906,10.3718,10.3781,15800.0
2009-06-08 12:55:00,16.56,16.57,16.56,16.57,5900.0,10.3781,10.3844,10.3781,10.3844,5900.0
2009-06-08 13:00:00,16.57,16.59,16.56,16.56,26300.0,10.3844,10.3969,10.3781,10.3781,26300.0
2009-06-08 13:05:00,16.56,16.59,16.56,16.59,13800.0,10.3781,10.3969,10.3781,10.3969,13800.0
2009-06-08 13:10:00,16.59,16.6,16.55,16.59,34300.0,10.3969,10.4032,10.3718,10.3969,34300.0
2009-06-08 13:15:00,16.59,16.62,16.57,16.62,117900.0,10.3969,10.4157,10.3844,10.4157,117900.0
2009-06-08 13:20:00,16.61,16.61,16.57,16.57,49400.0,10.4094,10.4094,10.3844,10.3844,49400.0
2009-06-08 13:25:00,16.57,16.57,16.55,16.55,14700.0,10.3844,10.3844,10.3718,10.3718,14700.0
2009-06-08 13:30:00,16.55,16.55,16.51,16.51,28800.0,10.3718,10.3718,10.3468,10.3468,28800.0
2009-06-08 13:35:00,16.51,16.53,16.5,16.51,17300.0,10.3468,10.3593,10.3405,10.3468,17300.0
2009-06-08 13:40:00,16.52,16.53,16.5,16.53,19700.0,10.353,10.3593,10.3405,10.3593,19700.0
2009-06-08 13:45:00,16.53,16.57,16.52,16.55,37800.0,10.3593,10.3844,10.353,10.3718,37800.0
2009-06-08 13:50:00,16.55,16.56,16.54,16.55,14600.0,10.3718,10.3781,10.3656,10.3718,14600.0
2009-06-08 13:55:00,16.56,16.56,16.55,16.55,9300.0,10.3781,10.3781,10.3718,10.3718,9300.0
2009-06-08 14:00:00,16.56,16.57,16.55,16.55,34700.0,10.3781,10.3844,10.3718,10.3718,34700.0
2009-06-08 14:05:00,16.56,16.56,16.54,16.54,11400.0,10.3781,10.3781,10.3656,10.3656,11400.0
2009-06-08 14:10:00,16.54,16.59,16.54,16.58,48300.0,10.3656,10.3969,10.3656,10.3906,48300.0
2009-06-08 14:15:00,16.59,16.59,16.56,16.56,14300.0,10.3969,10.3969,10.3781,10.3781,14300.0
2009-06-08 14:20:00,16.56,16.57,16.54,16.55,16000.0,10.3781,10.3844,10.3656,10.3718,16000.0
2009-06-08 14:25:00,16.56,16.57,16.54,16.57,16900.0,10.3781,10.3844,10.3656,10.3844,16900.0
2009-06-08 14:30:00,16.57,16.59,16.56,16.56,14800.0,10.3844,10.3969,10.3781,10.3781,14800.0
2009-06-08 14:35:00,16.56,16.58,16.56,16.58,19200.0,10.3781,10.3906,10.3781,10.3906,19200.0
2009-06-08 14:40:00,16.57,16.58,16.55,16.55,16200.0,10.3844,10.3906,10.3718,10.3718,16200.0
2009-06-08 14:45:00,16.55,16.59,16.55,16.56,30900.0,10.3718,10.3969,10.3718,10.3781,30900.0
2009-06-08 14:50:00,16.56,16.6,16.56,16.58,68500.0,10.3781,10.4032,10.3781,10.3906,68500.0
2009-06-08 14:55:00,16.59,16.62,16.58,16.59,83400.0,10.3969,10.4157,10.3906,10.3969,83400.0
2009-06-08 15:00:00,16.59,16.64,16.58,16.64,62400.0,10.3969,10.4282,10.3906,10.4282,62400.0
2009-06-08 15:05:00,16.64,16.67,16.62,16.65,60000.0,10.4282,10.447,10.4157,10.4345,60000.0
2009-06-08 15:10:00,16.66,16.69,16.65,16.68,118400.0,10.4408,10.4596,10.4345,10.4533,118400.0
2009-06-08 15:15:00,16.68,16.74,16.65,16.71,112900.0,10.4533,10.4909,10.4345,10.4721,112900.0
2009-06-08 15:20:00,16.72,16.79,16.71,16.76,166200.0,10.4784,10.5222,10.4721,10.5034,166200.0
2009-06-08 15:25:00,16.76,16.79,16.75,16.76,66100.0,10.5034,10.5222,10.4972,10.5034,66100.0
2009-06-08 15:30:00,16.77,16.89,16.77,16.84,153700.0,10.5097,10.5849,10.5097,10.5536,153700.0
2009-06-08 15:35:00,16.84,16.91,16.82,16.82,113400.0,10.5536,10.5974,10.541,10.541,113400.0
2009-06-08 15:40:00,16.83,16.87,16.79,16.82,110900.0,10.5473,10.5724,10.5222,10.541,110900.0
2009-06-08 15:45:00,16.82,16.86,16.81,16.85,70800.0,10.541,10.5661,10.5348,10.5598,70800.0
2009-06-08 15:50:00,16.85,16.85,16.77,16.79,143600.0,10.5598,10.5598,10.5097,10.5222,143600.0
2009-06-08 15:55:00,16.78,16.82,16.76,16.76,331200.0,10.516,10.541,10.5034,10.5034,331200.0
2009-06-09 09:30:00,16.74,16.74,16.68,16.71,60900.0,10.4909,10.4909,10.4533,10.4721,60900.0
2009-06-09 09:35:00,16.7,16.7,16.55,16.61,80600.0,10.4658,10.4658,10.3718,10.4094,80600.0
2009-06-09 09:40:00,16.61,16.65,16.56,16.64,59500.0,10.4094,10.4345,10.3781,10.4282,59500.0
2009-06-09 09:45:00,16.64,16.71,16.63,16.69,42600.0,10.4282,10.4721,10.422,10.4596,42600.0
2009-06-09 09:50:00,16.69,16.69,16.58,16.62,90100.0,10.4596,10.4596,10.3906,10.4157,90100.0
2009-06-09 09:55:00,16.61,16.62,16.55,16.58,71200.0,10.4094,10.4157,10.3718,10.3906,71200.0
2009-06-09 10:00:00,16.58,16.6,16.55,16.59,38200.0,10.3906,10.4032,10.3718,10.3969,38200.0
2009-06-09 10:05:00,16.6,16.63,16.59,16.62,32600.0,10.4032,10.422,10.3969,10.4157,32600.0
2009-06-09 10:10:00,16.63,16.63,16.59,16.62,31300.0,10.422,10.422,10.3969,10.4157,31300.0
2009-06-09 10:15:00,16.62,16.63,16.6,16.6,54400.0,10.4157,10.422,10.4032,10.4032,54400.0
2009-06-09 10:20:00,16.61,16.61,16.56,16.58,34400.0,10.4094,10.4094,10.3781,10.3906,34400.0
2009-06-09 10:25:00,16.58,16.6,16.57,16.6,20800.0,10.3906,10.4032,10.3844,10.4032,20800.0
2009-06-09 10:30:00,16.59,16.62,16.59,16.61,13600.0,10.3969,10.4157,10.3969,10.4094,13600.0
2009-06-09 10:35:00,16.62,16.62,16.58,16.6,21400.0,10.4157,10.4157,10.3906,10.4032,21400.0
2009-06-09 10:40:00,16.6,16.62,16.59,16.6,18000.0,10.4032,10.4157,10.3969,10.4032,18000.0
2009-06-09 10:45:00,16.6,16.6,16.55,16.55,24000.0,10.4032,10.4032,10.3718,10.3718,24000.0
2009-06-09 10:50:00,16.55,16.58,16.55,16.58,29800.0,10.3718,10.3906,10.3718,10.3906,29800.0
2009-06-09 10:55:00,16.57,16.59,16.55,16.56,20600.0,10.3844,10.3969,10.3718,10.3781,20600.0
2009-06-09 11:00:00,16.55,16.57,16.55,16.55,26600.0,10.3718,10.3844,10.3718,10.3718,26600.0
2009-06-09 11:05:00,16.55,16.6,16.55,16.6,16800.0,10.3718,10.4032,10.3718,10.4032,16800.0
2009-06-09 11:10:00,16.6,16.6,16.57,16.57,11400.0,10.4032,10.4032,10.3844,10.3844,11400.0
2009-06-09 11:15:00,16.58,16.6,16.57,16.59,16600.0,10.3906,10.4032,10.3844,10.3969,16600.0
2009-06-09 11:20:00,16.6,16.6,16.58,16.59,11100.0,10.4032,10.4032,10.3906,10.3969,11100.0
2009-06-09 11:25:00,16.6,16.62,16.58,16.62,19600.0,10.4032,10.4157,10.3906,10.4157,19600.0
2009-06-09 11:30:00,16.62,16.65,16.61,16.65,9700.0,10.4157,10.4345,10.4094,10.4345,9700.0
2009-06-09 11:35:00,16.65,16.66,16.64,16.65,18900.0,10.4345,10.4408,10.4282,10.4345,18900.0
2009-06-09 11:40:00,16.65,16.65,16.63,16.63,10400.0,10.4345,10.4345,10.422,10.422,10400.0
2009-06-09 11:45:00,16.63,16.65,16.63,16.64,20000.0,10.422,10.4345,10.422,10.4282,20000.0
2009-06-09 11:50:00,16.64,16.65,16.63,16.65,7900.0,10.4282,10.4345,10.422,10.4345,7900.0
2009-06-09 11:55:00,16.65,16.65,16.63,16.64,115800.0,10.4345,10.4345,10.422,10.4282,115800.0
2009-06-09 12:00:00,16.64,16.64,16.58,16.58,91300.0,10.4282,10.4282,10.3906,10.3906,91300.0
2009-06-09 12:05:00,16.59,16.63,16.57,16.62,36700.0,10.3969,10.422,10.3844,10.4157,36700.0
2009-06-09 12:10:00,16.62,16.63,16.61,16.62,32500.0,10.4157,10.422,10.4094,10.4157,32500.0
2009-06-09 12:15:00,16.62,16.63,16.61,16.63,19400.0,10.4157,10.422,10.4094,10.422,19400.0
2009-06-09 12:20:00,16.63,16.66,16.63,16.63,68700.0,10.422,10.4408,10.422,10.422,68700.0
2009-06-09 12:25:00,16.64,16.65,16.63,16.63,8700.0,10.4282,10.4345,10.422,10.422,8700.0
2009-06-09 12:30:00,16.63,16.63,16.62,16.62,8300.0,10.422,10.422,10.4157,10.4157,8300.0
2009-06-09 12:35:00,16.63,16.63,16.62,16.63,3900.0,10.422,10.422,10.4157,10.422,3900.0
2009-06-09 12:40:00,16.62,16.63,16.61,16.61,25400.0,10.4157,10.422,10.4094,10.4094,25400.0
2009-06-09 12:45:00,16.61,16.62,16.6,16.6,26600.0,10.4094,10.4157,10.4032,10.4032,26600.0
2009-06-09 12:50:00,16.6,16.61,16.58,16.59,14400.0,10.4032,10.4094,10.3906,10.3969,14400.0
2009-06-09 12:55:00,16.59,16.6,16.59,16.59,4100.0,10.3969,10.4032,10.3969,10.3969,4100.0
2009-06-09 13:00:00,16.59,16.62,16.59,16.61,35800.0,10.3969,10.4157,10.3969,10.4094,35800.0
2009-06-09 13:05:00,16.62,16.62,16.59,16.59,14800.0,10.4157,10.4157,10.3969,10.3969,14800.0
2009-06-09 13:10:00,16.59,16.6,16.51,16.51,91700.0,10.3969,10.4032,10.3468,10.3468,91700.0
2009-06-09 13:15:00,16.52,16.52,16.51,16.51,12300.0,10.353,10.353,10.3468,10.3468,12300.0
2009-06-09 13:20:00,16.51,16.51,16.5,16.5,29900.0,10.3468,10.3468,10.3405,10.3405,29900.0
2009-06-09 13:25:00,16.51,16.54,16.5,16.52,30900.0,10.3468,10.3656,10.3405,10.353,30900.0
2009-06-09 13:30:00,16.52,16.52,16.51,16.51,14300.0,10.353,10.353,10.3468,10.3468,14300.0
2009-06-09 13:35:00,16.51,16.54,16.51,16.54,25500.0,10.3468,10.3656,10.3468,10.3656,25500.0
2009-06-09 13:40:00,16.53,16.55,16.53,16.53,16500.0,10.3593,10.3718,10.3593,10.3593,16500.0
2009-06-09 13:45:00,16.53,16.54,16.51,16.51,13800.0,10.3593,10.3656,10.3468,10.3468,13800.0
2009-06-09 13:50:00,16.52,16.52,16.51,16.51,7400.0,10.353,10.353,10.3468,10.3468,7400.0
2009-06-09 13:55:00,16.51,16.58,16.51,16.58,70700.0,10.3468,10.3906,10.3468,10.3906,70700.0
2009-06-09 14:00:00,16.58,16.6,16.54,16.57,104600.0,10.3906,10.4032,10.3656,10.3844,104600.0
2009-06-09 14:05:00,16.58,16.6,16.58,16.58,14400.0,10.3906,10.4032,10.3906,10.3906,14400.0
2009-06-09 14:10:00,16.58,16.59,16.57,16.57,15900.0,10.3906,10.3969,10.3844,10.3844,15900.0
2009-06-09 14:15:00,16.56,16.59,16.56,16.59,19500.0,10.3781,10.3969,10.3781,10.3969,19500.0
2009-06-09 14:20:00,16.58,16.6,16.57,16.59,28300.0,10.3906,10.4032,10.3844,10.3969,28300.0
2009-06-09 14:25:00,16.58,16.61,16.58,16.61,18600.0,10.3906,10.4094,10.3906,10.4094,18600.0
2009-06-09 14:30:00,16.61,16.63,16.61,16.63,29700.0,10.4094,10.422,10.4094,10.422,29700.0
2009-06-09 14:35:00,16.63,16.63,16.6,16.61,25500.0,10.422,10.422,10.4032,10.4094,25500.0
2009-06-09 14:40:00,16.62,16.64,16.59,16.6,48500.0,10.4157,10.4282,10.3969,10.4032,48500.0
2009-06-09 14:45:00,16.59,16.61,16.57,16.59,32800.0,10.3969,10.4094,10.3844,10.3969,32800.0
2009-06-09 14:50:00,16.58,16.61,16.58,16.58,21300.0,10.3906,10.4094,10.3906,10.3906,21300.0
2009-06-09 14:55:00,16.58,16.61,16.57,16.61,44900.0,10.3906,10.4094,10.3844,10.4094,44900.0
2009-06-09 15:00:00,16.61,16.64,16.61,16.61,29900.0,10.4094,10.4282,10.4094,10.4094,29900.0
2009-06-09 15:05:00,16.61,16.63,16.6,16.61,49500.0,10.4094,10.422,10.4032,10.4094,49500.0
2009-06-09 15:10:00,16.6,16.62,16.57,16.61,29400.0,10.4032,10.4157,10.3844,10.4094,29400.0
2009-06-09 15:15:00,16.61,16.62,16.59,16.61,39400.0,10.4094,10.4157,10.3969,10.4094,39400.0
2009-06-09 15:20:00,16.6,16.62,16.6,16.61,31400.0,10.4032,10.4157,10.4032,10.4094,31400.0
2009-06-09 15:25:00,16.61,16.62,16.6,16.6,18900.0,10.4094,10.4157,10.4032,10.4032,18900.0
2009-06-09 15:30:00,16.6,16.64,16.6,16.63,57800.0,10.4032,10.4282,10.4032,10.422,57800.0
2009-06-09 15:35:00,16.64,16.68,16.63,16.64,65900.0,10.4282,10.4533,10.422,10.4282,65900.0
2009-06-09 15:40:00,16.64,16.65,16.61,16.63,112100.0,10.4282,10.4345,10.4094,10.422,112100.0
2009-06-09 15:45:00,16.62,16.63,16.57,16.62,104400.0,10.4157,10.422,10.3844,10.4157,104400.0
2009-06-09 15:50:00,16.61,16.66,16.61,16.65,127500.0,10.4094,10.4408,10.4094,10.4345,127500.0
2009-06-09 15:55:00,16.64,16.7,16.62,16.63,416200.0,10.4282,10.4658,10.4157,10.422,416200.0
2009-06-10 09:30:00,16.7,16.74,16.5,16.58,82200.0,10.4658,10.4909,10.3405,10.3906,82200.0
2009-06-10 09:35:00,16.57,16.59,16.46,16.48,145100.0,10.3844,10.3969,10.3154,10.328,145100.0
2009-06-10 09:40:00,16.46,16.52,16.45,16.46,95100.0,10.3154,10.353,10.3092,10.3154,95100.0
2009-06-10 09:45:00,16.46,16.46,16.38,16.39,84300.0,10.3154,10.3154,10.2653,10.2716,84300.0
2009-06-10 09:50:00,16.39,16.42,16.32,16.35,69100.0,10.2716,10.2904,10.2277,10.2465,69100.0
2009-06-10 09:55:00,16.35,16.38,16.31,16.33,54400.0,10.2465,10.2653,10.2214,10.234,54400.0
2009-06-10 10:00:00,16.33,16.33,16.24,16.26,87400.0,10.234,10.234,10.1776,10.1901,87400.0
2009-06-10 10:05:00,16.27,16.27,16.24,16.24,69400.0,10.1964,10.1964,10.1776,10.1776,69400.0
2009-06-10 10:10:00,16.25,16.26,16.21,16.21,77900.0,10.1838,10.1901,10.1588,10.1588,77900.0
2009-06-10 10:15:00,16.22,16.25,16.2,16.23,86700.0,10.165,10.1838,10.1525,10.1713,86700.0
2009-06-10 10:20:00,16.21,16.26,16.21,16.25,69500.0,10.1588,10.1901,10.1588,10.1838,69500.0
2009-06-10 10:25:00,16.25,16.25,16.2,16.2,46900.0,10.1838,10.1838,10.1525,10.1525,46900.0
2009-06-10 10:30:00,16.21,16.21,16.15,16.16,57000.0,10.1588,10.1588,10.1211,10.1274,57000.0
2009-06-10 10:35:00,16.15,16.15,16.09,16.09,84500.0,10.1211,10.1211,10.0835,10.0835,84500.0
2009-06-10 10:40:00,16.09,16.09,16.05,16.07,178800.0,10.0835,10.0835,10.0585,10.071,178800.0
2009-06-10 10:45:00,16.07,16.08,16.06,16.07,147300.0,10.071,10.0773,10.0647,10.071,147300.0
2009-06-10 10:50:00,16.07,16.08,16.06,16.07,151300.0,10.071,10.0773,10.0647,10.071,151300.0
2009-06-10 10:55:00,16.06,16.07,16.06,16.06,24900.0,10.0647,10.071,10.0647,10.0647,24900.0
2009-06-10 11:00:00,16.07,16.15,16.03,16.14,197700.0,10.071,10.1211,10.0459,10.1149,197700.0
2009-06-10 11:05:00,16.15,16.15,16.06,16.08,98200.0,10.1211,10.1211,10.0647,10.0773,98200.0
2009-06-10 11:10:00,16.07,16.11,16.06,16.09,49900.0,10.071,10.0961,10.0647,10.0835,49900.0
2009-06-10 11:15:00,16.09,16.1,16.06,16.1,70300.0,10.0835,10.0898,10.0647,10.0898,70300.0
2009-06-10 11:20:00,16.1,16.14,16.1,16.13,31500.0,10.0898,10.1149,10.0898,10.1086,31500.0
2009-06-10 11:25:00,16.13,16.14,16.1,16.12,55800.0,10.1086,10.1149,10.0898,10.1023,55800.0
2009-06-10 11:30:00,16.13,16.13,16.1,16.1,21000.0,10.1086,10.1086,10.0898,10.0898,21000.0
2009-06-10 11:35:00,16.1,16.12,16.09,16.12,53500.0,10.0898,10.1023,10.0835,10.1023,53500.0
2009-06-10 11:40:00,16.12,16.12,16.11,16.11,12100.0,10.1023,10.1023,10.0961,10.0961,12100.0
2009-06-10 11:45:00,16.12,16.12,16.11,16.11,10900.0,10.1023,10.1023,10.0961,10.0961,10900.0
2009-06-10 11:50:00,16.12,16.13,16.11,16.13,20900.0,10.1023,10.1086,10.0961,10.1086,20900.0
2009-06-10 11:55:00,16.13,16.15,16.13,16.14,40400.0,10.1086,10.1211,10.1086,10.1149,40400.0
2009-06-10 12:00:00,16.13,16.14,16.13,16.13,10500.0,10.1086,10.1149,10.1086,10.1086,10500.0
2009-06-10 12:05:00,16.14,16.14,16.11,16.12,28000.0,10.1149,10.1149,10.0961,10.1023,28000.0
2009-06-10 12:10:00,16.12,16.12,16.11,16.12,13000.0,10.1023,10.1023,10.0961,10.1023,13000.0
2009-06-10 12:15:00,16.12,16.12,16.11,16.11,35700.0,10.1023,10.1023,10.0961,10.0961,35700.0
2009-06-10 12:20:00,16.1,16.11,16.07,16.1,100600.0,10.0898,10.0961,10.071,10.0898,100600.0
2009-06-10 12:25:00,16.09,16.14,16.09,16.13,52300.0,10.0835,10.1149,10.0835,10.1086,52300.0
2009-06-10 12:30:00,16.14,16.15,16.11,16.13,81600.0,10.1149,10.1211,10.0961,10.1086,81600.0
2009-06-10 12:35:00,16.13,16.15,16.13,16.15,16400.0,10.1086,10.1211,10.1086,10.1211,16400.0
2009-06-10 12:40:00,16.15,16.15,16.14,16.14,30500.0,10.1211,10.1211,10.1149,10.1149,30500.0
2009-06-10 12:45:00,16.14,16.16,16.14,16.14,37000.0,10.1149,10.1274,10.1149,10.1149,37000.0
2009-06-10 12:50:00,16.15,16.15,16.14,16.14,32400.0,10.1211,10.1211,10.1149,10.1149,32400.0
2009-06-10 12:55:00,16.15,16.15,16.08,16.09,94700.0,10.1211,10.1211,10.0773,10.0835,94700.0
2009-06-10 13:00:00,16.1,16.1,16.06,16.07,94000.0,10.0898,10.0898,10.0647,10.071,94000.0
2009-06-10 13:05:00,16.07,16.08,15.95,16.05,63600.0,10.071,10.0773,9.9958,10.0585,63600.0
2009-06-10 13:10:00,16.06,16.06,16.04,16.05,21600.0,10.0647,10.0647,10.0522,10.0585,21600.0
2009-06-10 13:15:00,16.05,16.06,16.04,16.05,12900.0,10.0585,10.0647,10.0522,10.0585,12900.0
2009-06-10 13:20:00,16.04,16.05,15.97,16.01,107300.0,10.0522,10.0585,10.0083,10.0334,107300.0
2009-06-10 13:25:00,16.01,16.02,15.99,15.99,31200.0,10.0334,10.0397,10.0209,10.0209,31200.0
2009-06-10 13:30:00,15.99,15.99,15.94,15.94,99800.0,10.0209,10.0209,9.9895,9.9895,99800.0
2009-06-10 13:35:00,15.95,15.95,15.9,15.9,60500.0,9.9958,9.9958,9.9645,9.9645,60500.0
2009-06-10 13:40:00,15.9,15.94,15.89,15.9,70200.0,9.9645,9.9895,9.9582,9.9645,70200.0
2009-06-10 13:45:00,15.9,15.95,15.9,15.93,98200.0,9.9645,9.9958,9.9645,9.9833,98200.0
2009-06-10 13:50:00,15.93,16.01,15.93,15.98,86600.0,9.9833,10.0334,9.9833,10.0146,86600.0
2009-06-10 13:55:00,15.97,16.03,15.97,16.03,61300.0,10.0083,10.0459,10.0083,10.0459,61300.0
2009-06-10 14:00:00,16.03,16.03,15.96,16.0,44100.0,10.0459,10.0459,10.0021,10.0271,44100.0
2009-06-10 14:05:00,16.0,16.01,15.95,15.99,51200.0,10.0271,10.0334,9.9958,10.0209,51200.0
2009-06-10 14:10:00,15.98,16.03,15.98,16.02,50000.0,10.0146,10.0459,10.0146,10.0397,50000.0
2009-06-10 14:15:00,16.02,16.08,16.02,16.04,206900.0,10.0397,10.0773,10.0397,10.0522,206900.0
2009-06-10 14:20:00,16.04,16.08,16.03,16.06,101500.0,10.0522,10.0773,10.0459,10.0647,101500.0
2009-06-10 14:25:00,16.06,16.07,16.03,16.03,48000.0,10.0647,10.071,10.0459,10.0459,48000.0
2009-06-10 14:30:00,16.03,16.04,16.0,16.01,46200.0,10.0459,10.0522,10.0271,10.0334,46200.0
2009-06-10 14:35:00,16.01,16.05,16.01,16.04,62700.0,10.0334,10.0585,10.0334,10.0522,62700.0
2009-06-10 14:40:00,16.04,16.04,16.01,16.01,47500.0,10.0522,10.0522,10.0334,10.0334,47500.0
2009-06-10 14:45:00,16.02,16.04,15.99,16.01,92200.0,10.0397,10.0522,10.0209,10.0334,92200.0
2009-06-10 14:50:00,16.02,16.02,15.95,16.0,112500.0,10.0397,10.0397,9.9958,10.0271,112500.0
2009-06-10 14:55:00,15.99,16.01,15.98,15.99,38600.0,10.0209,10.0334,10.0146,10.0209,38600.0
2009-06-10 15:00:00,15.99,16.0,15.97,15.98,53900.0,10.0209,10.0271,10.0083,10.0146,53900.0
2009-06-10 15:05:00,15.98,15.98,15.94,15.94,42200.0,10.0146,10.0146,9.9895,9.9895,42200.0
2009-06-10 15:10:00,15.94,15.95,15.94,15.95,32900.0,9.9895,9.9958,9.9895,9.9958,32900.0
2009-06-10 15:15:00,15.95,15.95,15.91,15.92,106200.0,9.9958,9.9958,9.9707,9.977,106200.0
2009-06-10 15:20:00,15.93,15.95,15.91,15.94,80500.0,9.9833,9.9958,9.9707,9.9895,80500.0
2009-06-10 15:25:00,15.94,15.95,15.89,15.89,112300.0,9.9895,9.9958,9.9582,9.9582,112300.0
2009-06-10 15:30:00,15.89,15.95,15.89,15.94,109300.0,9.9582,9.9958,9.9582,9.9895,109300.0
2009-06-10 15:35:00,15.94,15.99,15.93,15.96,142100.0,9.9895,10.0209,9.9833,10.0021,142100.0
2009-06-10 15:40:00,15.96,15.97,15.92,15.96,148900.0,10.0021,10.0083,9.977,10.0021,148900.0
2009-06-10 15:45:00,15.96,15.99,15.94,15.95,107100.0,10.0021,10.0209,9.9895,9.9958,107100.0
2009-06-10 15:50:00,15.94,16.07,15.94,16.05,441600.0,9.9895,10.071,9.9895,10.0585,441600.0
2009-06-10 15:55:00,16.06,16.12,16.05,16.08,788800.0,10.0647,10.1023,10.0585,10.0773,788800.0
2009-06-11 09:30:00,15.81,16.12,15.8,15.95,77600.0,9.9081,10.1023,9.9018,9.9958,77600.0
2009-06-11 09:35:00,15.95,15.95,15.87,15.9,79800.0,9.9958,9.9958,9.9457,9.9645,79800.0
2009-06-11 09:40:00,15.9,15.94,15.89,15.93,45700.0,9.9645,9.9895,9.9582,9.9833,45700.0
2009-06-11 09:45:00,15.94,16.13,15.94,16.13,80000.0,9.9895,10.1086,9.9895,10.1086,80000.0
2009-06-11 09:50:00,16.12,16.17,16.1,16.14,64300.0,10.1023,10.1337,10.0898,10.1149,64300.0
2009-06-11 09:55:00,16.14,16.16,16.08,16.09,35900.0,10.1149,10.1274,10.0773,10.0835,35900.0
2009-06-11 10:00:00,16.09,16.12,16.08,16.12,31200.0,10.0835,10.1023,10.0773,10.1023,31200.0
2009-06-11 10:05:00,16.12,16.18,16.11,16.13,51600.0,10.1023,10.14,10.0961,10.1086,51600.0
2009-06-11 10:10:00,16.13,16.16,16.11,16.14,42800.0,10.1086,10.1274,10.0961,10.1149,42800.0
2009-06-11 10:15:00,16.15,16.17,16.07,16.07,81800.0,10.1211,10.1337,10.071,10.071,81800.0
2009-06-11 10:20:00,16.08,16.11,16.03,16.07,32100.0,10.0773,10.0961,10.0459,10.071,32100.0
2009-06-11 10:25:00,16.06,16.09,16.06,16.09,18000.0,10.0647,10.0835,10.0647,10.0835,18000.0
2009-06-11 10:30:00,16.09,16.12,16.08,16.1,26000.0,10.0835,10.1023,10.0773,10.0898,26000.0
2009-06-11 10:35:00,16.1,16.1,16.08,16.1,16700.0,10.0898,10.0898,10.0773,10.0898,16700.0
2009-06-11 10:40:00,16.1,16.12,16.08,16.09,22000.0,10.0898,10.1023,10.0773,10.0835,22000.0
2009-06-11 10:45:00,16.1,16.14,16.1,16.12,26500.0,10.0898,10.1149,10.0898,10.1023,26500.0
2009-06-11 10:50:00,16.12,16.12,16.08,16.11,63900.0,10.1023,10.1023,10.0773,10.0961,63900.0
2009-06-11 10:55:00,16.1,16.1,16.01,16.02,57400.0,10.0898,10.0898,10.0334,10.0397,57400.0
2009-06-11 11:00:00,16.01,16.08,16.0,16.08,38100.0,10.0334,10.0773,10.0271,10.0773,38100.0
2009-06-11 11:05:00,16.09,16.12,16.08,16.11,26400.0,10.0835,10.1023,10.0773,10.0961,26400.0
2009-06-11 11:10:00,16.11,16.14,16.1,16.14,26000.0,10.0961,10.1149,10.0898,10.1149,26000.0
2009-06-11 11:15:00,16.14,16.2,16.14,16.18,34100.0,10.1149,10.1525,10.1149,10.14,34100.0
2009-06-11 11:20:00,16.17,16.2,16.17,16.2,25700.0,10.1337,10.1525,10.1337,10.1525,25700.0
2009-06-11 11:25:00,16.19,16.21,16.19,16.2,22000.0,10.1462,10.1588,10.1462,10.1525,22000.0
2009-06-11 11:30:00,16.21,16.21,16.16,16.16,62900.0,10.1588,10.1588,10.1274,10.1274,62900.0
2009-06-11 11:35:00,16.16,16.17,16.16,16.17,3800.0,10.1274,10.1337,10.1274,10.1337,3800.0
2009-06-11 11:40:00,16.16,16.17,16.13,16.13,20100.0,10.1274,10.1337,10.1086,10.1086,20100.0
2009-06-11 11:45:00,16.13,16.14,16.11,16.13,12800.0,10.1086,10.1149,10.0961,10.1086,12800.0
2009-06-11 11:50:00,16.14,16.17,16.13,16.17,28400.0,10.1149,10.1337,10.1086,10.1337,28400.0
2009-06-11 11:55:00,16.17,16.19,16.14,16.14,87000.0,10.1337,10.1462,10.1149,10.1149,87000.0
2009-06-11 12:00:00,16.14,16.16,16.11,16.15,31600.0,10.1149,10.1274,10.0961,10.1211,31600.0
2009-06-11 12:05:00,16.14,16.15,16.11,16.15,55800.0,10.1149,10.1211,10.0961,10.1211,55800.0
2009-06-11 12:10:00,16.15,16.16,16.13,16.16,46400.0,10.1211,10.1274,10.1086,10.1274,46400.0
2009-06-11 12:15:00,16.16,16.16,16.15,16.16,51700.0,10.1274,10.1274,10.1211,10.1274,51700.0
2009-06-11 12:20:00,16.16,16.16,16.15,16.16,9400.0,10.1274,10.1274,10.1211,10.1274,9400.0
2009-06-11 12:25:00,16.15,16.16,16.15,16.15,8500.0,10.1211,10.1274,10.1211,10.1211,8500.0
2009-06-11 12:30:00,16.16,16.17,16.15,16.16,37200.0,10.1274,10.1337,10.1211,10.1274,37200.0
2009-06-11 12:35:00,16.16,16.16,16.12,16.13,63800.0,10.1274,10.1274,10.1023,10.1086,63800.0
2009-06-11 12:40:00,16.13,16.13,16.09,16.1,91500.0,10.1086,10.1086,10.0835,10.0898,91500.0
2009-06-11 12:45:00,16.11,16.11,16.07,16.08,46800.0,10.0961,10.0961,10.071,10.0773,46800.0
2009-06-11 12:50:00,16.07,16.1,16.06,16.08,28600.0,10.071,10.0898,10.0647,10.0773,28600.0
2009-06-11 12:55:00,16.08,16.11,16.07,16.07,71400.0,10.0773,10.0961,10.071,10.071,71400.0
2009-06-11 13:00:00,16.08,16.1,16.04,16.04,75200.0,10.0773,10.0898,10.0522,10.0522,75200.0
2009-06-11 13:05:00,16.04,16.05,16.01,16.03,35100.0,10.0522,10.0585,10.0334,10.0459,35100.0
2009-06-11 13:10:00,16.03,16.08,16.02,16.05,32300.0,10.0459,10.0773,10.0397,10.0585,32300.0
2009-06-11 13:15:00,16.05,16.09,16.05,16.06,29300.0,10.0585,10.0835,10.0585,10.0647,29300.0
2009-06-11 13:20:00,16.05,16.09,16.04,16.07,89000.0,10.0585,10.0835,10.0522,10.071,89000.0
2009-06-11 13:25:00,16.07,16.09,16.06,16.07,66700.0,10.071,10.0835,10.0647,10.071,66700.0
2009-06-11 13:30:00,16.07,16.09,16.06,16.07,80100.0,10.071,10.0835,10.0647,10.071,80100.0
2009-06-11 13:35:00,16.07,16.08,16.04,16.05,41300.0,10.071,10.0773,10.0522,10.0585,41300.0
2009-06-11 13:40:00,16.04,16.05,16.02,16.05,62700.0,10.0522,10.0585,10.0397,10.0585,62700.0
2009-06-11 13:45:00,16.05,16.05,16.02,16.04,54600.0,10.0585,10.0585,10.0397,10.0522,54600.0
2009-06-11 13:50:00,16.03,16.05,16.02,16.05,113200.0,10.0459,10.0585,10.0397,10.0585,113200.0
2009-06-11 13:55:00,16.05,16.06,16.04,16.05,60900.0,10.0585,10.0647,10.0522,10.0585,60900.0
2009-06-11 14:00:00,16.05,16.06,16.03,16.03,43300.0,10.0585,10.0647,10.0459,10.0459,43300.0
2009-06-11 14:05:00,16.04,16.05,16.03,16.04,29200.0,10.0522,10.0585,10.0459,10.0522,29200.0
2009-06-11 14:10:00,16.04,16.07,16.04,16.07,44000.0,10.0522,10.071,10.0522,10.071,44000.0
2009-06-11 14:15:00,16.07,16.1,16.04,16.06,75700.0,10.071,10.0898,10.0522,10.0647,75700.0
2009-06-11 14:20:00,16.06,16.09,16.05,16.07,46200.0,10.0647,10.0835,10.0585,10.071,46200.0
2009-06-11 14:25:00,16.07,16.1,16.07,16.09,29200.0,10.071,10.0898,10.071,10.0835,29200.0
2009-06-11 14:30:00,16.1,16.1,16.05,16.06,44000.0,10.0898,10.0898,10.0585,10.0647,44000.0
2009-06-11 14:35:00,16.06,16.07,15.98,16.01,80300.0,10.0647,10.071,10.0146,10.0334,80300.0
2009-06-11 14:40:00,16.01,16.01,16.0,16.01,20100.0,10.0334,10.0334,10.0271,10.0334,20100.0
2009-06-11 14:45:00,16.0,16.05,15.99,16.02,61700.0,10.0271,10.0585,10.0209,10.0397,61700.0
2009-06-11 14:50:00,16.02,16.07,16.0,16.06,52300.0,10.0397,10.071,10.0271,10.0647,52300.0
2009-06-11 14:55:00,16.07,16.1,16.07,16.09,58800.0,10.071,10.0898,10.071,10.0835,58800.0
2009-06-11 15:00:00,16.08,16.09,16.04,16.05,71100.0,10.0773,10.0835,10.0522,10.0585,71100.0
2009-06-11 15:05:00,16.06,16.11,16.05,16.09,36500.0,10.0647,10.0961,10.0585,10.0835,36500.0
2009-06-11 15:10:00,16.08,16.09,16.04,16.07,61100.0,10.0773,10.0835,10.0522,10.071,61100.0
2009-06-11 15:15:00,16.07,16.08,16.04,16.04,45800.0,10.071,10.0773,10.0522,10.0522,45800.0
2009-06-11 15:20:00,16.04,16.04,15.99,16.03,62600.0,10.0522,10.0522,10.0209,10.0459,62600.0
2009-06-11 15:25:00,16.04,16.06,15.97,15.99,71600.0,10.0522,10.0647,10.0083,10.0209,71600.0
2009-06-11 15:30:00,15.98,15.99,15.93,15.99,115800.0,10.0146,10.0209,9.9833,10.0209,115800.0
2009-06-11 15:35:00,15.99,16.01,15.96,15.99,91400.0,10.0209,10.0334,10.0021,10.0209,91400.0
2009-06-11 15:40:00,16.0,16.03,15.97,15.99,135100.0,10.0271,10.0459,10.0083,10.0209,135100.0
2009-06-11 15:45:00,15.99,16.06,15.99,16.04,115100.0,10.0209,10.0647,10.0209,10.0522,115100.0
2009-06-11 15:50:00,16.04,16.07,16.01,16.01,136600.0,10.0522,10.071,10.0334,10.0334,136600.0
2009-06-11 15:55:00,16.01,16.02,15.94,15.95,397800.0,10.0334,10.0397,9.9895,9.9958,397800.0
2009-06-12 09:30:00,16.08,16.08,15.84,15.86,67900.0,10.0773,10.0773,9.9269,9.9394,67900.0
2009-06-12 09:35:00,15.85,15.99,15.84,15.88,51600.0,9.9331,10.0209,9.9269,9.9519,51600.0
2009-06-12 09:40:00,15.89,15.9,15.76,15.76,47500.0,9.9582,9.9645,9.8767,9.8767,47500.0
2009-06-12 09:45:00,15.76,15.81,15.76,15.8,42300.0,9.8767,9.9081,9.8767,9.9018,42300.0
2009-06-12 09:50:00,15.79,15.83,15.77,15.78,50800.0,9.8955,9.9206,9.883,9.8893,50800.0
2009-06-12 09:55:00,15.77,15.83,15.76,15.83,62900.0,9.883,9.9206,9.8767,9.9206,62900.0
2009-06-12 10:00:00,15.82,15.83,15.79,15.82,54500.0,9.9143,9.9206,9.8955,9.9143,54500.0
2009-06-12 10:05:00,15.82,15.9,15.82,15.9,32800.0,9.9143,9.9645,9.9143,9.9645,32800.0
2009-06-12 10:10:00,15.9,15.9,15.88,15.88,42600.0,9.9645,9.9645,9.9519,9.9519,42600.0
2009-06-12 10:15:00,15.88,15.9,15.87,15.88,43300.0,9.9519,9.9645,9.9457,9.9519,43300.0
2009-06-12 10:20:00,15.89,15.9,15.88,15.89,43200.0,9.9582,9.9645,9.9519,9.9582,43200.0
2009-06-12 10:25:00,15.88,15.88,15.83,15.83,25400.0,9.9519,9.9519,9.9206,9.9206,25400.0
2009-06-12 10:30:00,15.83,15.83,15.77,15.77,63200.0,9.9206,9.9206,9.883,9.883,63200.0
2009-06-12 10:35:00,15.77,15.78,15.75,15.76,38800.0,9.883,9.8893,9.8705,9.8767,38800.0
2009-06-12 10:40:00,15.77,15.78,15.76,15.78,38400.0,9.883,9.8893,9.8767,9.8893,38400.0
2009-06-12 10:45:00,15.78,15.81,15.76,15.77,84500.0,9.8893,9.9081,9.8767,9.883,84500.0
2009-06-12 10:50:00,15.77,15.86,15.77,15.84,76000.0,9.883,9.9394,9.883,9.9269,76000.0
2009-06-12 10:55:00,15.84,15.84,15.79,15.79,39800.0,9.9269,9.9269,9.8955,9.8955,39800.0
2009-06-12 11:00:00,15.78,15.81,15.77,15.78,43600.0,9.8893,9.9081,9.883,9.8893,43600.0
2009-06-12 11:05:00,15.78,15.82,15.77,15.81,47500.0,9.8893,9.9143,9.883,9.9081,47500.0
2009-06-12 11:10:00,15.8,15.81,15.79,15.79,18900.0,9.9018,9.9081,9.8955,9.8955,18900.0
2009-06-12 11:15:00,15.79,15.8,15.75,15.75,34500.0,9.8955,9.9018,9.8705,9.8705,34500.0
2009-06-12 11:20:00,15.76,15.76,15.75,15.75,15500.0,9.8767,9.8767,9.8705,9.8705,15500.0
2009-06-12 11:25:00,15.75,15.75,15.73,15.74,50800.0,9.8705,9.8705,9.8579,9.8642,50800.0
2009-06-12 11:30:00,15.74,15.78,15.73,15.78,26800.0,9.8642,9.8893,9.8579,9.8893,26800.0
2009-06-12 11:35:00,15.78,15.78,15.76,15.76,16600.0,9.8893,9.8893,9.8767,9.8767,16600.0
2009-06-12 11:40:00,15.76,15.77,15.73,15.73,17500.0,9.8767,9.883,9.8579,9.8579,17500.0
2009-06-12 11:45:00,15.74,15.77,15.71,15.77,35300.0,9.8642,9.883,9.8454,9.883,35300.0
2009-06-12 11:50:00,15.78,15.79,15.72,15.72,21900.0,9.8893,9.8955,9.8517,9.8517,21900.0
2009-06-12 11:55:00,15.72,15.73,15.68,15.68,25100.0,9.8517,9.8579,9.8266,9.8266,25100.0
2009-06-12 12:00:00,15.68,15.69,15.66,15.66,16500.0,9.8266,9.8329,9.8141,9.8141,16500.0
2009-06-12 12:05:00,15.66,15.68,15.64,15.67,45900.0,9.8141,9.8266,9.8015,9.8203,45900.0
2009-06-12 12:10:00,15.68,15.68,15.65,15.67,55600.0,9.8266,9.8266,9.8078,9.8203,55600.0
2009-06-12 12:15:00,15.66,15.66,15.61,15.62,80900.0,9.8141,9.8141,9.7827,9.789,80900.0
2009-06-12 12:20:00,15.62,15.63,15.57,15.6,65300.0,9.789,9.7953,9.7577,9.7765,65300.0
2009-06-12 12:25:00,15.6,15.61,15.59,15.59,46100.0,9.7765,9.7827,9.7702,9.7702,46100.0
2009-06-12 12:30:00,15.59,15.6,15.56,15.57,36200.0,9.7702,9.7765,9.7514,9.7577,36200.0
2009-06-12 12:35:00,15.57,15.57,15.55,15.55,22000.0,9.7577,9.7577,9.7451,9.7451,22000.0
2009-06-12 12:40:00,15.55,15.56,15.54,15.55,43200.0,9.7451,9.7514,9.7389,9.7451,43200.0
2009-06-12 12:45:00,15.55,15.56,15.54,15.55,54500.0,9.7451,9.7514,9.7389,9.7451,54500.0
2009-06-12 12:50:00,15.54,15.55,15.49,15.53,124900.0,9.7389,9.7451,9.7075,9.7326,124900.0
2009-06-12 12:55:00,15.53,15.57,15.53,15.55,72100.0,9.7326,9.7577,9.7326,9.7451,72100.0
2009-06-12 13:00:00,15.55,15.58,15.55,15.56,46500.0,9.7451,9.7639,9.7451,9.7514,46500.0
2009-06-12 13:05:00,15.56,15.57,15.52,15.53,69800.0,9.7514,9.7577,9.7263,9.7326,69800.0
2009-06-12 13:10:00,15.53,15.55,15.52,15.53,37700.0,9.7326,9.7451,9.7263,9.7326,37700.0
2009-06-12 13:15:00,15.53,15.55,15.52,15.54,93300.0,9.7326,9.7451,9.7263,9.7389,93300.0
2009-06-12 13:20:00,15.55,15.55,15.53,15.53,34900.0,9.7451,9.7451,9.7326,9.7326,34900.0
2009-06-12 13:25:00,15.53,15.54,15.52,15.52,42600.0,9.7326,9.7389,9.7263,9.7263,42600.0
2009-06-12 13:30:00,15.52,15.53,15.51,15.52,67300.0,9.7263,9.7326,9.7201,9.7263,67300.0
2009-06-12 13:35:00,15.53,15.53,15.52,15.52,23100.0,9.7326,9.7326,9.7263,9.7263,23100.0
2009-06-12 13:40:00,15.52,15.54,15.52,15.53,34500.0,9.7263,9.7389,9.7263,9.7326,34500.0
2009-06-12 13:45:00,15.53,15.55,15.53,15.54,55100.0,9.7326,9.7451,9.7326,9.7389,55100.0
2009-06-12 13:50:00,15.54,15.56,15.53,15.56,37600.0,9.7389,9.7514,9.7326,9.7514,37600.0
2009-06-12 13:55:00,15.56,15.56,15.52,15.53,108600.0,9.7514,9.7514,9.7263,9.7326,108600.0
2009-06-12 14:00:00,15.53,15.53,15.51,15.51,80100.0,9.7326,9.7326,9.7201,9.7201,80100.0
2009-06-12 14:05:00,15.51,15.52,15.5,15.5,88100.0,9.7201,9.7263,9.7138,9.7138,88100.0
2009-06-12 14:10:00,15.5,15.51,15.49,15.49,48700.0,9.7138,9.7201,9.7075,9.7075,48700.0
2009-06-12 14:15:00,15.49,15.5,15.49,15.49,18100.0,9.7075,9.7138,9.7075,9.7075,18100.0
2009-06-12 14:20:00,15.49,15.5,15.49,15.5,23000.0,9.7075,9.7138,9.7075,9.7138,23000.0
2009-06-12 14:25:00,15.49,15.5,15.45,15.45,95300.0,9.7075,9.7138,9.6825,9.6825,95300.0
2009-06-12 14:30:00,15.45,15.46,15.45,15.45,95800.0,9.6825,9.6887,9.6825,9.6825,95800.0
2009-06-12 14:35:00,15.45,15.46,15.45,15.46,21500.0,9.6825,9.6887,9.6825,9.6887,21500.0
2009-06-12 14:40:00,15.45,15.46,15.44,15.45,256800.0,9.6825,9.6887,9.6762,9.6825,256800.0
2009-06-12 14:45:00,15.44,15.45,15.4,15.4,147500.0,9.6762,9.6825,9.6511,9.6511,147500.0
2009-06-12 14:50:00,15.4,15.41,15.39,15.4,97500.0,9.6511,9.6574,9.6449,9.6511,97500.0
2009-06-12 14:55:00,15.4,15.4,15.38,15.39,78500.0,9.6511,9.6511,9.6386,9.6449,78500.0
2009-06-12 15:00:00,15.39,15.39,15.37,15.38,107800.0,9.6449,9.6449,9.6323,9.6386,107800.0
2009-06-12 15:05:00,15.38,15.38,15.35,15.37,181400.0,9.6386,9.6386,9.6198,9.6323,181400.0
2009-06-12 15:10:00,15.37,15.37,15.36,15.36,115600.0,9.6323,9.6323,9.6261,9.6261,115600.0
2009-06-12 15:15:00,15.37,15.47,15.36,15.47,209300.0,9.6323,9.695,9.6261,9.695,209300.0
2009-06-12 15:20:00,15.47,15.47,15.45,15.45,82100.0,9.695,9.695,9.6825,9.6825,82100.0
2009-06-12 15:25:00,15.46,15.49,15.43,15.43,158100.0,9.6887,9.7075,9.6699,9.6699,158100.0
2009-06-12 15:30:00,15.44,15.5,15.43,15.49,258800.0,9.6762,9.7138,9.6699,9.7075,258800.0
2009-06-12 15:35:00,15.5,15.5,15.44,15.46,206800.0,9.7138,9.7138,9.6762,9.6887,206800.0
2009-06-12 15:40:00,15.47,15.51,15.45,15.49,204300.0,9.695,9.7201,9.6825,9.7075,204300.0
2009-06-12 15:45:00,15.49,15.5,15.45,15.48,182100.0,9.7075,9.7138,9.6825,9.7013,182100.0
2009-06-12 15:50:00,15.48,15.49,15.45,15.46,144100.0,9.7013,9.7075,9.6825,9.6887,144100.0
2009-06-12 15:55:00,15.45,15.54,15.45,15.52,502600.0,9.6825,9.7389,9.6825,9.7263,502600.0
2009-06-15 09:30:00,15.39,15.53,15.27,15.5,111400.0,9.6449,9.7326,9.5697,9.7138,111400.0
2009-06-15 09:35:00,15.5,15.52,15.38,15.43,74000.0,9.7138,9.7263,9.6386,9.6699,74000.0
2009-06-15 09:40:00,15.42,15.49,15.42,15.45,62500.0,9.6637,9.7075,9.6637,9.6825,62500.0
2009-06-15 09:45:00,15.46,15.49,15.44,15.49,50100.0,9.6887,9.7075,9.6762,9.7075,50100.0
2009-06-15 09:50:00,15.5,15.53,15.49,15.52,31400.0,9.7138,9.7326,9.7075,9.7263,31400.0
2009-06-15 09:55:00,15.52,15.55,15.51,15.55,33900.0,9.7263,9.7451,9.7201,9.7451,33900.0
2009-06-15 10:00:00,15.54,15.56,15.51,15.51,40700.0,9.7389,9.7514,9.7201,9.7201,40700.0
2009-06-15 10:05:00,15.51,15.56,15.51,15.53,109100.0,9.7201,9.7514,9.7201,9.7326,109100.0
2009-06-15 10:10:00,15.54,15.54,15.51,15.51,48000.0,9.7389,9.7389,9.7201,9.7201,48000.0
2009-06-15 10:15:00,15.51,15.55,15.5,15.54,69900.0,9.7201,9.7451,9.7138,9.7389,69900.0
2009-06-15 10:20:00,15.55,15.59,15.53,15.58,55500.0,9.7451,9.7702,9.7326,9.7639,55500.0
2009-06-15 10:25:00,15.58,15.58,15.53,15.54,30500.0,9.7639,9.7639,9.7326,9.7389,30500.0
2009-06-15 10:30:00,15.54,15.54,15.49,15.51,65600.0,9.7389,9.7389,9.7075,9.7201,65600.0
2009-06-15 10:35:00,15.51,15.54,15.5,15.5,50400.0,9.7201,9.7389,9.7138,9.7138,50400.0
2009-06-15 10:40:00,15.5,15.54,15.5,15.52,35800.0,9.7138,9.7389,9.7138,9.7263,35800.0
2009-06-15 10:45:00,15.53,15.56,15.52,15.56,22400.0,9.7326,9.7514,9.7263,9.7514,22400.0
2009-06-15 10:50:00,15.56,15.6,15.55,15.58,31900.0,9.7514,9.7765,9.7451,9.7639,31900.0
2009-06-15 10:55:00,15.59,15.59,15.57,15.57,20500.0,9.7702,9.7702,9.7577,9.7577,20500.0
2009-06-15 11:00:00,15.58,15.59,15.53,15.57,47900.0,9.7639,9.7702,9.7326,9.7577,47900.0
2009-06-15 11:05:00,15.56,15.61,15.56,15.59,33600.0,9.7514,9.7827,9.7514,9.7702,33600.0
2009-06-15 11:10:00,15.59,15.62,15.57,15.62,33800.0,9.7702,9.789,9.7577,9.789,33800.0
2009-06-15 11:15:00,15.61,15.65,15.6,15.61,44300.0,9.7827,9.8078,9.7765,9.7827,44300.0
2009-06-15 11:20:00,15.62,15.62,15.58,15.59,27400.0,9.789,9.789,9.7639,9.7702,27400.0
2009-06-15 11:25:00,15.58,15.64,15.58,15.63,31000.0,9.7639,9.8015,9.7639,9.7953,31000.0
2009-06-15 11:30:00,15.64,15.67,15.63,15.63,47000.0,9.8015,9.8203,9.7953,9.7953,47000.0
2009-06-15 11:35:00,15.63,15.63,15.6,15.61,13400.0,9.7953,9.7953,9.7765,9.7827,13400.0
2009-06-15 11:40:00,15.6,15.61,15.6,15.61,16100.0,9.7765,9.7827,9.7765,9.7827,16100.0
2009-06-15 11:45:00,15.61,15.61,15.58,15.59,30500.0,9.7827,9.7827,9.7639,9.7702,30500.0
2009-06-15 11:50:00,15.59,15.59,15.54,15.55,16500.0,9.7702,9.7702,9.7389,9.7451,16500.0
2009-06-15 11:55:00,15.55,15.55,15.52,15.53,26200.0,9.7451,9.7451,9.7263,9.7326,26200.0
2009-06-15 12:00:00,15.52,15.53,15.5,15.51,17300.0,9.7263,9.7326,9.7138,9.7201,17300.0
2009-06-15 12:05:00,15.51,15.53,15.5,15.51,32700.0,9.7201,9.7326,9.7138,9.7201,32700.0
2009-06-15 12:10:00,15.51,15.52,15.49,15.52,48200.0,9.7201,9.7263,9.7075,9.7263,48200.0
2009-06-15 12:15:00,15.52,15.53,15.51,15.53,17300.0,9.7263,9.7326,9.7201,9.7326,17300.0
2009-06-15 12:20:00,15.53,15.54,15.52,15.54,68500.0,9.7326,9.7389,9.7263,9.7389,68500.0
2009-06-15 12:25:00,15.54,15.57,15.53,15.54,49800.0,9.7389,9.7577,9.7326,9.7389,49800.0
2009-06-15 12:30:00,15.54,15.55,15.54,15.55,21700.0,9.7389,9.7451,9.7389,9.7451,21700.0
2009-06-15 12:35:00,15.55,15.63,15.54,15.63,123200.0,9.7451,9.7953,9.7389,9.7953,123200.0
2009-06-15 12:40:00,15.63,15.64,15.61,15.61,50100.0,9.7953,9.8015,9.7827,9.7827,50100.0
2009-06-15 12:45:00,15.61,15.64,15.61,15.62,34100.0,9.7827,9.8015,9.7827,9.789,34100.0
2009-06-15 12:50:00,15.62,15.63,15.57,15.57,32900.0,9.789,9.7953,9.7577,9.7577,32900.0
2009-06-15 12:55:00,15.58,15.61,15.58,15.6,20200.0,9.7639,9.7827,9.7639,9.7765,20200.0
2009-06-15 13:00:00,15.59,15.6,15.55,15.55,36900.0,9.7702,9.7765,9.7451,9.7451,36900.0
2009-06-15 13:05:00,15.55,15.57,15.55,15.57,15900.0,9.7451,9.7577,9.7451,9.7577,15900.0
2009-06-15 13:10:00,15.57,15.61,15.57,15.6,20100.0,9.7577,9.7827,9.7577,9.7765,20100.0
2009-06-15 13:15:00,15.61,15.61,15.56,15.56,20400.0,9.7827,9.7827,9.7514,9.7514,20400.0
2009-06-15 13:20:00,15.56,15.56,15.54,15.54,19700.0,9.7514,9.7514,9.7389,9.7389,19700.0
2009-06-15 13:25:00,15.54,15.54,15.5,15.54,42100.0,9.7389,9.7389,9.7138,9.7389,42100.0
2009-06-15 13:30:00,15.54,15.54,15.49,15.53,47500.0,9.7389,9.7389,9.7075,9.7326,47500.0
2009-06-15 13:35:00,15.53,15.54,15.5,15.52,52600.0,9.7326,9.7389,9.7138,9.7263,52600.0
2009-06-15 13:40:00,15.52,15.53,15.51,15.52,15000.0,9.7263,9.7326,9.7201,9.7263,15000.0
2009-06-15 13:45:00,15.51,15.55,15.51,15.53,44900.0,9.7201,9.7451,9.7201,9.7326,44900.0
2009-06-15 13:50:00,15.54,15.54,15.53,15.54,6600.0,9.7389,9.7389,9.7326,9.7389,6600.0
2009-06-15 13:55:00,15.54,15.54,15.51,15.52,16300.0,9.7389,9.7389,9.7201,9.7263,16300.0
2009-06-15 14:00:00,15.52,15.52,15.51,15.52,28900.0,9.7263,9.7263,9.7201,9.7263,28900.0
2009-06-15 14:05:00,15.51,15.52,15.51,15.51,9600.0,9.7201,9.7263,9.7201,9.7201,9600.0
2009-06-15 14:10:00,15.52,15.52,15.51,15.52,7000.0,9.7263,9.7263,9.7201,9.7263,7000.0
2009-06-15 14:15:00,15.51,15.52,15.5,15.5,40900.0,9.7201,9.7263,9.7138,9.7138,40900.0
2009-06-15 14:20:00,15.51,15.51,15.5,15.5,42800.0,9.7201,9.7201,9.7138,9.7138,42800.0
2009-06-15 14:25:00,15.5,15.51,15.5,15.51,12300.0,9.7138,9.7201,9.7138,9.7201,12300.0
2009-06-15 14:30:00,15.5,15.51,15.5,15.51,10200.0,9.7138,9.7201,9.7138,9.7201,10200.0
2009-06-15 14:35:00,15.5,15.51,15.49,15.49,61600.0,9.7138,9.7201,9.7075,9.7075,61600.0
2009-06-15 14:40:00,15.49,15.5,15.49,15.49,17900.0,9.7075,9.7138,9.7075,9.7075,17900.0
2009-06-15 14:45:00,15.5,15.51,15.48,15.51,67200.0,9.7138,9.7201,9.7013,9.7201,67200.0
2009-06-15 14:50:00,15.51,15.53,15.5,15.52,116500.0,9.7201,9.7326,9.7138,9.7263,116500.0
2009-06-15 14:55:00,15.52,15.57,15.52,15.55,138600.0,9.7263,9.7577,9.7263,9.7451,138600.0
2009-06-15 15:00:00,15.55,15.56,15.52,15.53,34600.0,9.7451,9.7514,9.7263,9.7326,34600.0
2009-06-15 15:05:00,15.52,15.57,15.52,15.56,83700.0,9.7263,9.7577,9.7263,9.7514,83700.0
2009-06-15 15:10:00,15.57,15.61,15.57,15.59,59700.0,9.7577,9.7827,9.7577,9.7702,59700.0
2009-06-15 15:15:00,15.59,15.59,15.55,15.55,84300.0,9.7702,9.7702,9.7451,9.7451,84300.0
2009-06-15 15:20:00,15.55,15.58,15.54,15.55,58500.0,9.7451,9.7639,9.7389,9.7451,58500.0
2009-06-15 15:25:00,15.55,15.55,15.52,15.52,68200.0,9.7451,9.7451,9.7263,9.7263,68200.0
2009-06-15 15:30:00,15.53,15.53,15.49,15.49,46200.0,9.7326,9.7326,9.7075,9.7075,46200.0
2009-06-15 15:35:00,15.49,15.55,15.49,15.52,135100.0,9.7075,9.7451,9.7075,9.7263,135100.0
2009-06-15 15:40:00,15.52,15.53,15.47,15.5,102600.0,9.7263,9.7326,9.695,9.7138,102600.0
2009-06-15 15:45:00,15.49,15.58,15.49,15.56,272000.0,9.7075,9.7639,9.7075,9.7514,272000.0
2009-06-15 15:50:00,15.56,15.57,15.5,15.51,161100.0,9.7514,9.7577,9.7138,9.7201,161100.0
2009-06-15 15:55:00,15.51,15.54,15.5,15.53,427900.0,9.7201,9.7389,9.7138,9.7326,427900.0
2009-06-16 09:30:00,15.57,15.57,15.4,15.42,68500.0,9.7577,9.7577,9.6511,9.6637,68500.0
2009-06-16 09:35:00,15.42,15.45,15.29,15.45,61400.0,9.6637,9.6825,9.5822,9.6825,61400.0
2009-06-16 09:40:00,15.45,15.55,15.45,15.54,38000.0,9.6825,9.7451,9.6825,9.7389,38000.0
2009-06-16 09:45:00,15.54,15.54,15.5,15.51,35900.0,9.7389,9.7389,9.7138,9.7201,35900.0
2009-06-16 09:50:00,15.51,15.56,15.5,15.51,87100.0,9.7201,9.7514,9.7138,9.7201,87100.0
2009-06-16 09:55:00,15.5,15.54,15.45,15.45,84100.0,9.7138,9.7389,9.6825,9.6825,84100.0
2009-06-16 10:00:00,15.46,15.49,15.44,15.47,49300.0,9.6887,9.7075,9.6762,9.695,49300.0
2009-06-16 10:05:00,15.47,15.48,15.41,15.43,37600.0,9.695,9.7013,9.6574,9.6699,37600.0
2009-06-16 10:10:00,15.43,15.44,15.37,15.38,55700.0,9.6699,9.6762,9.6323,9.6386,55700.0
2009-06-16 10:15:00,15.39,15.42,15.35,15.41,60100.0,9.6449,9.6637,9.6198,9.6574,60100.0
2009-06-16 10:20:00,15.4,15.45,15.4,15.44,20100.0,9.6511,9.6825,9.6511,9.6762,20100.0
2009-06-16 10:25:00,15.45,15.45,15.39,15.4,40000.0,9.6825,9.6825,9.6449,9.6511,40000.0
2009-06-16 10:30:00,15.41,15.44,15.38,15.42,30500.0,9.6574,9.6762,9.6386,9.6637,30500.0
2009-06-16 10:35:00,15.42,15.46,15.4,15.46,33700.0,9.6637,9.6887,9.6511,9.6887,33700.0
2009-06-16 10:40:00,15.46,15.47,15.43,15.44,21900.0,9.6887,9.695,9.6699,9.6762,21900.0
2009-06-16 10:45:00,15.43,15.44,15.41,15.42,15100.0,9.6699,9.6762,9.6574,9.6637,15100.0
2009-06-16 10:50:00,15.42,15.44,15.42,15.43,14100.0,9.6637,9.6762,9.6637,9.6699,14100.0
2009-06-16 10:55:00,15.44,15.45,15.43,15.45,12400.0,9.6762,9.6825,9.6699,9.6825,12400.0
2009-06-16 11:00:00,15.44,15.5,15.44,15.5,21100.0,9.6762,9.7138,9.6762,9.7138,21100.0
2009-06-16 11:05:00,15.5,15.5,15.47,15.47,18500.0,9.7138,9.7138,9.695,9.695,18500.0
2009-06-16 11:10:00,15.48,15.49,15.47,15.48,14200.0,9.7013,9.7075,9.695,9.7013,14200.0
2009-06-16 11:15:00,15.48,15.48,15.47,15.48,9500.0,9.7013,9.7013,9.695,9.7013,9500.0
2009-06-16 11:20:00,15.48,15.5,15.47,15.47,27900.0,9.7013,9.7138,9.695,9.695,27900.0
2009-06-16 11:25:00,15.47,15.47,15.45,15.45,10600.0,9.695,9.695,9.6825,9.6825,10600.0
2009-06-16 11:30:00,15.45,15.46,15.42,15.42,27700.0,9.6825,9.6887,9.6637,9.6637,27700.0
2009-06-16 11:35:00,15.43,15.46,15.42,15.46,24600.0,9.6699,9.6887,9.6637,9.6887,24600.0
2009-06-16 11:40:00,15.46,15.46,15.42,15.43,17300.0,9.6887,9.6887,9.6637,9.6699,17300.0
2009-06-16 11:45:00,15.42,15.42,15.38,15.38,37600.0,9.6637,9.6637,9.6386,9.6386,37600.0
2009-06-16 11:50:00,15.38,15.47,15.37,15.47,37400.0,9.6386,9.695,9.6323,9.695,37400.0
2009-06-16 11:55:00,15.47,15.47,15.46,15.47,48700.0,9.695,9.695,9.6887,9.695,48700.0
2009-06-16 12:00:00,15.47,15.49,15.46,15.47,28300.0,9.695,9.7075,9.6887,9.695,28300.0
2009-06-16 12:05:00,15.47,15.49,15.45,15.47,49100.0,9.695,9.7075,9.6825,9.695,49100.0
2009-06-16 12:10:00,15.48,15.49,15.47,15.49,13000.0,9.7013,9.7075,9.695,9.7075,13000.0
2009-06-16 12:15:00,15.49,15.5,15.48,15.49,29700.0,9.7075,9.7138,9.7013,9.7075,29700.0
2009-06-16 12:20:00,15.49,15.49,15.45,15.46,63500.0,9.7075,9.7075,9.6825,9.6887,63500.0
2009-06-16 12:25:00,15.46,15.49,15.44,15.45,78600.0,9.6887,9.7075,9.6762,9.6825,78600.0
2009-06-16 12:30:00,15.46,15.46,15.4,15.42,31400.0,9.6887,9.6887,9.6511,9.6637,31400.0
2009-06-16 12:35:00,15.42,15.43,15.38,15.39,31000.0,9.6637,9.6699,9.6386,9.6449,31000.0
2009-06-16 12:40:00,15.39,15.4,15.36,15.36,51400.0,9.6449,9.6511,9.6261,9.6261,51400.0
2009-06-16 12:45:00,15.36,15.36,15.3,15.31,68400.0,9.6261,9.6261,9.5885,9.5947,68400.0
2009-06-16 12:50:00,15.32,15.35,15.32,15.35,30800.0,9.601,9.6198,9.601,9.6198,30800.0
2009-06-16 12:55:00,15.35,15.37,15.32,15.36,26700.0,9.6198,9.6323,9.601,9.6261,26700.0
2009-06-16 13:00:00,15.36,15.36,15.27,15.31,54200.0,9.6261,9.6261,9.5697,9.5947,54200.0
2009-06-16 13:05:00,15.31,15.31,15.27,15.3,47300.0,9.5947,9.5947,9.5697,9.5885,47300.0
2009-06-16 13:10:00,15.29,15.3,15.26,15.28,36400.0,9.5822,9.5885,9.5634,9.5759,36400.0
2009-06-16 13:15:00,15.28,15.28,15.2,15.22,109300.0,9.5759,9.5759,9.5258,9.5383,109300.0
2009-06-16 13:20:00,15.21,15.22,15.17,15.18,41300.0,9.5321,9.5383,9.507,9.5133,41300.0
2009-06-16 13:25:00,15.18,15.27,15.18,15.27,54800.0,9.5133,9.5697,9.5133,9.5697,54800.0
2009-06-16 13:30:00,15.27,15.28,15.22,15.22,52600.0,9.5697,9.5759,9.5383,9.5383,52600.0
2009-06-16 13:35:00,15.22,15.23,15.18,15.18,57000.0,9.5383,9.5446,9.5133,9.5133,57000.0
2009-06-16 13:40:00,15.18,15.23,15.18,15.23,28000.0,9.5133,9.5446,9.5133,9.5446,28000.0
2009-06-16 13:45:00,15.22,15.23,15.19,15.2,77800.0,9.5383,9.5446,9.5195,9.5258,77800.0
2009-06-16 13:50:00,15.2,15.21,15.18,15.18,16100.0,9.5258,9.5321,9.5133,9.5133,16100.0
2009-06-16 13:55:00,15.19,15.21,15.18,15.2,29000.0,9.5195,9.5321,9.5133,9.5258,29000.0
2009-06-16 14:00:00,15.2,15.2,15.14,15.14,130400.0,9.5258,9.5258,9.4882,9.4882,130400.0
2009-06-16 14:05:00,15.14,15.15,15.09,15.14,81200.0,9.4882,9.4945,9.4569,9.4882,81200.0
2009-06-16 14:10:00,15.14,15.18,15.1,15.17,86300.0,9.4882,9.5133,9.4631,9.507,86300.0
2009-06-16 14:15:00,15.18,15.18,15.16,15.17,41700.0,9.5133,9.5133,9.5007,9.507,41700.0
2009-06-16 14:20:00,15.17,15.17,15.13,15.13,24700.0,9.507,9.507,9.4819,9.4819,24700.0
2009-06-16 14:25:00,15.14,15.14,15.12,15.13,29900.0,9.4882,9.4882,9.4757,9.4819,29900.0
2009-06-16 14:30:00,15.13,15.14,15.11,15.11,45400.0,9.4819,9.4882,9.4694,9.4694,45400.0
2009-06-16 14:35:00,15.11,15.18,15.09,15.18,53000.0,9.4694,9.5133,9.4569,9.5133,53000.0
2009-06-16 14:40:00,15.18,15.18,15.12,15.12,41400.0,9.5133,9.5133,9.4757,9.4757,41400.0
2009-06-16 14:45:00,15.11,15.13,15.1,15.11,64000.0,9.4694,9.4819,9.4631,9.4694,64000.0
2009-06-16 14:50:00,15.12,15.15,15.1,15.15,115000.0,9.4757,9.4945,9.4631,9.4945,115000.0
2009-06-16 14:55:00,15.14,15.15,15.14,15.14,15800.0,9.4882,9.4945,9.4882,9.4882,15800.0
2009-06-16 15:00:00,15.14,15.15,15.12,15.12,25900.0,9.4882,9.4945,9.4757,9.4757,25900.0
2009-06-16 15:05:00,15.12,15.13,15.1,15.12,50100.0,9.4757,9.4819,9.4631,9.4757,50100.0
2009-06-16 15:10:00,15.11,15.14,15.1,15.14,65100.0,9.4694,9.4882,9.4631,9.4882,65100.0
2009-06-16 15:15:00,15.14,15.19,15.14,15.17,91800.0,9.4882,9.5195,9.4882,9.507,91800.0
2009-06-16 15:20:00,15.16,15.18,15.14,15.14,47000.0,9.5007,9.5133,9.4882,9.4882,47000.0
2009-06-16 15:25:00,15.14,15.14,15.08,15.12,66600.0,9.4882,9.4882,9.4506,9.4757,66600.0
2009-06-16 15:30:00,15.12,15.16,15.11,15.15,74100.0,9.4757,9.5007,9.4694,9.4945,74100.0
2009-06-16 15:35:00,15.15,15.16,15.13,15.14,65700.0,9.4945,9.5007,9.4819,9.4882,65700.0
2009-06-16 15:40:00,15.15,15.18,15.12,15.15,101300.0,9.4945,9.5133,9.4757,9.4945,101300.0
2009-06-16 15:45:00,15.14,15.15,15.11,15.11,103900.0,9.4882,9.4945,9.4694,9.4694,103900.0
2009-06-16 15:50:00,15.11,15.13,15.07,15.1,288000.0,9.4694,9.4819,9.4443,9.4631,288000.0
2009-06-16 15:55:00,15.1,15.11,15.05,15.08,549400.0,9.4631,9.4694,9.4318,9.4506,549400.0
2009-06-17 09:30:00,15.01,15.2,14.88,15.2,50900.0,9.4067,9.5258,9.3252,9.5258,50900.0
2009-06-17 09:35:00,15.19,15.31,15.18,15.27,38000.0,9.5195,9.5947,9.5133,9.5697,38000.0
2009-06-17 09:40:00,15.27,15.28,15.21,15.26,25400.0,9.5697,9.5759,9.5321,9.5634,25400.0
2009-06-17 09:45:00,15.26,15.27,15.2,15.21,64700.0,9.5634,9.5697,9.5258,9.5321,64700.0
2009-06-17 09:50:00,15.21,15.26,15.18,15.23,87500.0,9.5321,9.5634,9.5133,9.5446,87500.0
2009-06-17 09:55:00,15.23,15.25,15.19,15.24,31000.0,9.5446,9.5571,9.5195,9.5509,31000.0
2009-06-17 10:00:00,15.24,15.25,15.2,15.24,66400.0,9.5509,9.5571,9.5258,9.5509,66400.0
2009-06-17 10:05:00,15.25,15.28,15.23,15.25,67000.0,9.5571,9.5759,9.5446,9.5571,67000.0
2009-06-17 10:10:00,15.25,15.28,15.23,15.25,34600.0,9.5571,9.5759,9.5446,9.5571,34600.0
2009-06-17 10:15:00,15.25,15.26,15.21,15.26,42300.0,9.5571,9.5634,9.5321,9.5634,42300.0
2009-06-17 10:20:00,15.26,15.26,15.19,15.19,57200.0,9.5634,9.5634,9.5195,9.5195,57200.0
2009-06-17 10:25:00,15.19,15.21,15.14,15.17,78800.0,9.5195,9.5321,9.4882,9.507,78800.0
2009-06-17 10:30:00,15.17,15.19,15.11,15.12,71300.0,9.507,9.5195,9.4694,9.4757,71300.0
2009-06-17 10:35:00,15.12,15.18,15.08,15.13,106200.0,9.4757,9.5133,9.4506,9.4819,106200.0
2009-06-17 10:40:00,15.14,15.21,15.13,15.2,51000.0,9.4882,9.5321,9.4819,9.5258,51000.0
2009-06-17 10:45:00,15.2,15.22,15.17,15.22,53700.0,9.5258,9.5383,9.507,9.5383,53700.0
2009-06-17 10:50:00,15.21,15.3,15.19,15.3,48200.0,9.5321,9.5885,9.5195,9.5885,48200.0
2009-06-17 10:55:00,15.29,15.36,15.29,15.35,205100.0,9.5822,9.6261,9.5822,9.6198,205100.0
2009-06-17 11:00:00,15.35,15.41,15.34,15.39,282400.0,9.6198,9.6574,9.6135,9.6449,282400.0
2009-06-17 11:05:00,15.39,15.39,15.37,15.37,68700.0,9.6449,9.6449,9.6323,9.6323,68700.0
2009-06-17 11:10:00,15.36,15.37,15.27,15.3,227800.0,9.6261,9.6323,9.5697,9.5885,227800.0
2009-06-17 11:15:00,15.28,15.35,15.27,15.35,43200.0,9.5759,9.6198,9.5697,9.6198,43200.0
2009-06-17 11:20:00,15.35,15.39,15.31,15.34,52500.0,9.6198,9.6449,9.5947,9.6135,52500.0
2009-06-17 11:25:00,15.34,15.34,15.3,15.3,35300.0,9.6135,9.6135,9.5885,9.5885,35300.0
2009-06-17 11:30:00,15.3,15.31,15.24,15.24,74400.0,9.5885,9.5947,9.5509,9.5509,74400.0
2009-06-17 11:35:00,15.24,15.24,15.2,15.2,32200.0,9.5509,9.5509,9.5258,9.5258,32200.0
2009-06-17 11:40:00,15.2,15.24,15.2,15.23,49300.0,9.5258,9.5509,9.5258,9.5446,49300.0
2009-06-17 11:45:00,15.23,15.24,15.18,15.19,39600.0,9.5446,9.5509,9.5133,9.5195,39600.0
2009-06-17 11:50:00,15.19,15.19,15.15,15.18,26400.0,9.5195,9.5195,9.4945,9.5133,26400.0
2009-06-17 11:55:00,15.18,15.22,15.16,15.21,62400.0,9.5133,9.5383,9.5007,9.5321,62400.0
2009-06-17 12:00:00,15.21,15.28,15.21,15.27,41300.0,9.5321,9.5759,9.5321,9.5697,41300.0
2009-06-17 12:05:00,15.27,15.28,15.24,15.26,36600.0,9.5697,9.5759,9.5509,9.5634,36600.0
2009-06-17 12:10:00,15.26,15.26,15.21,15.23,42600.0,9.5634,9.5634,9.5321,9.5446,42600.0
2009-06-17 12:15:00,15.24,15.25,15.23,15.25,11200.0,9.5509,9.5571,9.5446,9.5571,11200.0
2009-06-17 12:20:00,15.24,15.32,15.24,15.32,34000.0,9.5509,9.601,9.5509,9.601,34000.0
2009-06-17 12:25:00,15.32,15.32,15.28,15.29,31300.0,9.601,9.601,9.5759,9.5822,31300.0
2009-06-17 12:30:00,15.29,15.31,15.25,15.27,38900.0,9.5822,9.5947,9.5571,9.5697,38900.0
2009-06-17 12:35:00,15.26,15.3,15.26,15.3,30500.0,9.5634,9.5885,9.5634,9.5885,30500.0
2009-06-17 12:40:00,15.29,15.3,15.25,15.3,33800.0,9.5822,9.5885,9.5571,9.5885,33800.0
2009-06-17 12:45:00,15.3,15.31,15.26,15.29,64600.0,9.5885,9.5947,9.5634,9.5822,64600.0
2009-06-17 12:50:00,15.29,15.3,15.26,15.28,65400.0,9.5822,9.5885,9.5634,9.5759,65400.0
2009-06-17 12:55:00,15.27,15.3,15.27,15.28,27500.0,9.5697,9.5885,9.5697,9.5759,27500.0
2009-06-17 13:00:00,15.28,15.3,15.27,15.29,63500.0,9.5759,9.5885,9.5697,9.5822,63500.0
2009-06-17 13:05:00,15.28,15.28,15.24,15.25,57800.0,9.5759,9.5759,9.5509,9.5571,57800.0
2009-06-17 13:10:00,15.26,15.26,15.25,15.25,2100.0,9.5634,9.5634,9.5571,9.5571,2100.0
2009-06-17 13:15:00,15.26,15.26,15.24,15.24,13200.0,9.5634,9.5634,9.5509,9.5509,13200.0
2009-06-17 13:20:00,15.24,15.3,15.24,15.29,95900.0,9.5509,9.5885,9.5509,9.5822,95900.0
2009-06-17 13:25:00,15.3,15.31,15.27,15.31,66500.0,9.5885,9.5947,9.5697,9.5947,66500.0
2009-06-17 13:30:00,15.31,15.31,15.29,15.31,16600.0,9.5947,9.5947,9.5822,9.5947,16600.0
2009-06-17 13:35:00,15.3,15.32,15.28,15.28,104600.0,9.5885,9.601,9.5759,9.5759,104600.0
2009-06-17 13:40:00,15.28,15.31,15.28,15.29,65100.0,9.5759,9.5947,9.5759,9.5822,65100.0
2009-06-17 13:45:00,15.29,15.31,15.25,15.25,81600.0,9.5822,9.5947,9.5571,9.5571,81600.0
2009-06-17 13:50:00,15.25,15.26,15.25,15.25,26000.0,9.5571,9.5634,9.5571,9.5571,26000.0
2009-06-17 13:55:00,15.25,15.26,15.21,15.21,99900.0,9.5571,9.5634,9.5321,9.5321,99900.0
2009-06-17 14:00:00,15.21,15.26,15.2,15.24,63700.0,9.5321,9.5634,9.5258,9.5509,63700.0
2009-06-17 14:05:00,15.25,15.25,15.22,15.23,43800.0,9.5571,9.5571,9.5383,9.5446,43800.0
2009-06-17 14:10:00,15.23,15.25,15.23,15.24,16300.0,9.5446,9.5571,9.5446,9.5509,16300.0
2009-06-17 14:15:00,15.25,15.26,15.24,15.25,19100.0,9.5571,9.5634,9.5509,9.5571,19100.0
2009-06-17 14:20:00,15.25,15.27,15.23,15.26,55600.0,9.5571,9.5697,9.5446,9.5634,55600.0
2009-06-17 14:25:00,15.26,15.29,15.24,15.28,75800.0,9.5634,9.5822,9.5509,9.5759,75800.0
2009-06-17 14:30:00,15.29,15.29,15.24,15.25,32500.0,9.5822,9.5822,9.5509,9.5571,32500.0
2009-06-17 14:35:00,15.24,15.27,15.24,15.26,29300.0,9.5509,9.5697,9.5509,9.5634,29300.0
2009-06-17 14:40:00,15.25,15.27,15.24,15.26,45700.0,9.5571,9.5697,9.5509,9.5634,45700.0
2009-06-17 14:45:00,15.26,15.27,15.23,15.25,19900.0,9.5634,9.5697,9.5446,9.5571,19900.0
2009-06-17 14:50:00,15.25,15.26,15.24,15.26,16800.0,9.5571,9.5634,9.5509,9.5634,16800.0
2009-06-17 14:55:00,15.26,15.27,15.25,15.27,18600.0,9.5634,9.5697,9.5571,9.5697,18600.0
2009-06-17 15:00:00,15.26,15.27,15.23,15.25,62000.0,9.5634,9.5697,9.5446,9.5571,62000.0
2009-06-17 15:05:00,15.25,15.25,15.21,15.23,37100.0,9.5571,9.5571,9.5321,9.5446,37100.0
2009-06-17 15:10:00,15.23,15.25,15.22,15.24,29100.0,9.5446,9.5571,9.5383,9.5509,29100.0
2009-06-17 15:15:00,15.24,15.27,15.23,15.26,51100.0,9.5509,9.5697,9.5446,9.5634,51100.0
2009-06-17 15:20:00,15.26,15.27,15.25,15.27,34200.0,9.5634,9.5697,9.5571,9.5697,34200.0
2009-06-17 15:25:00,15.26,15.27,15.16,15.16,131200.0,9.5634,9.5697,9.5007,9.5007,131200.0
2009-06-17 15:30:00,15.16,15.19,15.14,15.17,71600.0,9.5007,9.5195,9.4882,9.507,71600.0
2009-06-17 15:35:00,15.18,15.18,15.13,15.13,93700.0,9.5133,9.5133,9.4819,9.4819,93700.0
2009-06-17 15:40:00,15.13,15.17,15.1,15.14,148600.0,9.4819,9.507,9.4631,9.4882,148600.0
2009-06-17 15:45:00,15.14,15.21,15.13,15.21,117000.0,9.4882,9.5321,9.4819,9.5321,117000.0
2009-06-17 15:50:00,15.2,15.21,15.09,15.13,211400.0,9.5258,9.5321,9.4569,9.4819,211400.0
2009-06-17 15:55:00,15.13,15.13,15.06,15.09,500000.0,9.4819,9.4819,9.4381,9.4569,500000.0
2009-06-18 09:30:00,15.14,15.14,15.02,15.04,46000.0,9.4882,9.4882,9.413,9.4255,46000.0
2009-06-18 09:35:00,15.03,15.23,15.03,15.2,77900.0,9.4192,9.5446,9.4192,9.5258,77900.0
2009-06-18 09:40:00,15.19,15.23,15.16,15.19,48600.0,9.5195,9.5446,9.5007,9.5195,48600.0
2009-06-18 09:45:00,15.19,15.23,15.16,15.16,31400.0,9.5195,9.5446,9.5007,9.5007,31400.0
2009-06-18 09:50:00,15.15,15.15,15.06,15.09,63400.0,9.4945,9.4945,9.4381,9.4569,63400.0
2009-06-18 09:55:00,15.09,15.16,15.09,15.15,59000.0,9.4569,9.5007,9.4569,9.4945,59000.0
2009-06-18 10:00:00,15.12,15.15,15.1,15.12,56300.0,9.4757,9.4945,9.4631,9.4757,56300.0
2009-06-18 10:05:00,15.12,15.12,15.09,15.11,27000.0,9.4757,9.4757,9.4569,9.4694,27000.0
2009-06-18 10:10:00,15.12,15.13,15.06,15.09,74000.0,9.4757,9.4819,9.4381,9.4569,74000.0
2009-06-18 10:15:00,15.08,15.15,15.08,15.11,36700.0,9.4506,9.4945,9.4506,9.4694,36700.0
2009-06-18 10:20:00,15.11,15.14,15.09,15.09,25700.0,9.4694,9.4882,9.4569,9.4569,25700.0
2009-06-18 10:25:00,15.1,15.11,15.07,15.11,26700.0,9.4631,9.4694,9.4443,9.4694,26700.0
2009-06-18 10:30:00,15.11,15.15,15.11,15.15,28200.0,9.4694,9.4945,9.4694,9.4945,28200.0
2009-06-18 10:35:00,15.15,15.17,15.14,15.17,18100.0,9.4945,9.507,9.4882,9.507,18100.0
2009-06-18 10:40:00,15.16,15.19,15.14,15.19,63500.0,9.5007,9.5195,9.4882,9.5195,63500.0
2009-06-18 10:45:00,15.19,15.23,15.18,15.21,34100.0,9.5195,9.5446,9.5133,9.5321,34100.0
2009-06-18 10:50:00,15.21,15.24,15.2,15.23,29300.0,9.5321,9.5509,9.5258,9.5446,29300.0
2009-06-18 10:55:00,15.23,15.24,15.22,15.23,18300.0,9.5446,9.5509,9.5383,9.5446,18300.0
2009-06-18 11:00:00,15.24,15.27,15.24,15.27,15000.0,9.5509,9.5697,9.5509,9.5697,15000.0
2009-06-18 11:05:00,15.26,15.28,15.26,15.27,14000.0,9.5634,9.5759,9.5634,9.5697,14000.0
2009-06-18 11:10:00,15.27,15.29,15.27,15.28,25900.0,9.5697,9.5822,9.5697,9.5759,25900.0
2009-06-18 11:15:00,15.29,15.31,15.28,15.31,20900.0,9.5822,9.5947,9.5759,9.5947,20900.0
2009-06-18 11:20:00,15.31,15.31,15.29,15.3,15300.0,9.5947,9.5947,9.5822,9.5885,15300.0
2009-06-18 11:25:00,15.3,15.3,15.24,15.25,50900.0,9.5885,9.5885,9.5509,9.5571,50900.0
2009-06-18 11:30:00,15.26,15.26,15.24,15.25,10600.0,9.5634,9.5634,9.5509,9.5571,10600.0
2009-06-18 11:35:00,15.24,15.24,15.23,15.24,12500.0,9.5509,9.5509,9.5446,9.5509,12500.0
2009-06-18 11:40:00,15.23,15.24,15.2,15.2,18500.0,9.5446,9.5509,9.5258,9.5258,18500.0
2009-06-18 11:45:00,15.2,15.21,15.18,15.19,11500.0,9.5258,9.5321,9.5133,9.5195,11500.0
2009-06-18 11:50:00,15.18,15.21,15.18,15.2,50500.0,9.5133,9.5321,9.5133,9.5258,50500.0
2009-06-18 11:55:00,15.2,15.22,15.19,15.22,23700.0,9.5258,9.5383,9.5195,9.5383,23700.0
2009-06-18 12:00:00,15.22,15.24,15.21,15.23,57400.0,9.5383,9.5509,9.5321,9.5446,57400.0
2009-06-18 12:05:00,15.23,15.24,15.23,15.23,2300.0,9.5446,9.5509,9.5446,9.5446,2300.0
2009-06-18 12:10:00,15.23,15.25,15.23,15.25,8100.0,9.5446,9.5571,9.5446,9.5571,8100.0
2009-06-18 12:15:00,15.24,15.25,15.24,15.25,8500.0,9.5509,9.5571,9.5509,9.5571,8500.0
2009-06-18 12:20:00,15.25,15.25,15.24,15.24,3000.0,9.5571,9.5571,9.5509,9.5509,3000.0
2009-06-18 12:25:00,15.25,15.25,15.24,15.25,5700.0,9.5571,9.5571,9.5509,9.5571,5700.0
2009-06-18 12:30:00,15.24,15.25,15.24,15.25,11800.0,9.5509,9.5571,9.5509,9.5571,11800.0
2009-06-18 12:35:00,15.24,15.25,15.24,15.24,2600.0,9.5509,9.5571,9.5509,9.5509,2600.0
2009-06-18 12:40:00,15.24,15.25,15.21,15.21,14600.0,9.5509,9.5571,9.5321,9.5321,14600.0
2009-06-18 12:45:00,15.21,15.22,15.21,15.22,4100.0,9.5321,9.5383,9.5321,9.5383,4100.0
2009-06-18 12:50:00,15.21,15.22,15.18,15.19,17400.0,9.5321,9.5383,9.5133,9.5195,17400.0
2009-06-18 12:55:00,15.19,15.2,15.18,15.2,11900.0,9.5195,9.5258,9.5133,9.5258,11900.0
2009-06-18 13:00:00,15.19,15.2,15.17,15.18,38100.0,9.5195,9.5258,9.507,9.5133,38100.0
2009-06-18 13:05:00,15.17,15.18,15.16,15.16,41500.0,9.507,9.5133,9.5007,9.5007,41500.0
2009-06-18 13:10:00,15.17,15.17,15.14,15.15,15600.0,9.507,9.507,9.4882,9.4945,15600.0
2009-06-18 13:15:00,15.14,15.15,15.11,15.13,33700.0,9.4882,9.4945,9.4694,9.4819,33700.0
2009-06-18 13:20:00,15.13,15.18,15.12,15.18,86800.0,9.4819,9.5133,9.4757,9.5133,86800.0
2009-06-18 13:25:00,15.18,15.22,15.18,15.21,45800.0,9.5133,9.5383,9.5133,9.5321,45800.0
2009-06-18 13:30:00,15.22,15.23,15.2,15.2,14800.0,9.5383,9.5446,9.5258,9.5258,14800.0
2009-06-18 13:35:00,15.2,15.2,15.15,15.15,25600.0,9.5258,9.5258,9.4945,9.4945,25600.0
2009-06-18 13:40:00,15.15,15.2,15.15,15.2,22900.0,9.4945,9.5258,9.4945,9.5258,22900.0
2009-06-18 13:45:00,15.19,15.21,15.19,15.19,11400.0,9.5195,9.5321,9.5195,9.5195,11400.0
2009-06-18 13:50:00,15.19,15.2,15.19,15.2,4900.0,9.5195,9.5258,9.5195,9.5258,4900.0
2009-06-18 13:55:00,15.2,15.21,15.18,15.18,56300.0,9.5258,9.5321,9.5133,9.5133,56300.0
2009-06-18 14:00:00,15.18,15.19,15.15,15.17,19900.0,9.5133,9.5195,9.4945,9.507,19900.0
2009-06-18 14:05:00,15.17,15.17,15.14,15.14,41500.0,9.507,9.507,9.4882,9.4882,41500.0
2009-06-18 14:10:00,15.14,15.16,15.1,15.15,97000.0,9.4882,9.5007,9.4631,9.4945,97000.0
2009-06-18 14:15:00,15.14,15.18,15.14,15.18,15100.0,9.4882,9.5133,9.4882,9.5133,15100.0
2009-06-18 14:20:00,15.18,15.18,15.13,15.16,20700.0,9.5133,9.5133,9.4819,9.5007,20700.0
2009-06-18 14:25:00,15.16,15.16,15.12,15.14,10700.0,9.5007,9.5007,9.4757,9.4882,10700.0
2009-06-18 14:30:00,15.14,15.16,15.1,15.13,128400.0,9.4882,9.5007,9.4631,9.4819,128400.0
2009-06-18 14:35:00,15.13,15.14,15.1,15.1,50100.0,9.4819,9.4882,9.4631,9.4631,50100.0
2009-06-18 14:40:00,15.1,15.13,15.09,15.09,81500.0,9.4631,9.4819,9.4569,9.4569,81500.0
2009-06-18 14:45:00,15.09,15.12,15.09,15.09,19300.0,9.4569,9.4757,9.4569,9.4569,19300.0
2009-06-18 14:50:00,15.1,15.11,15.08,15.09,23100.0,9.4631,9.4694,9.4506,9.4569,23100.0
2009-06-18 14:55:00,15.1,15.11,15.09,15.11,16600.0,9.4631,9.4694,9.4569,9.4694,16600.0
2009-06-18 15:00:00,15.11,15.11,15.08,15.08,27100.0,9.4694,9.4694,9.4506,9.4506,27100.0
2009-06-18 15:05:00,15.09,15.1,15.08,15.09,27900.0,9.4569,9.4631,9.4506,9.4569,27900.0
2009-06-18 15:10:00,15.08,15.09,15.08,15.09,28200.0,9.4506,9.4569,9.4506,9.4569,28200.0
2009-06-18 15:15:00,15.09,15.09,15.08,15.09,19300.0,9.4569,9.4569,9.4506,9.4569,19300.0
2009-06-18 15:20:00,15.09,15.11,15.07,15.11,65800.0,9.4569,9.4694,9.4443,9.4694,65800.0
2009-06-18 15:25:00,15.11,15.12,15.1,15.11,30300.0,9.4694,9.4757,9.4631,9.4694,30300.0
2009-06-18 15:30:00,15.12,15.14,15.11,15.12,62200.0,9.4757,9.4882,9.4694,9.4757,62200.0
2009-06-18 15:35:00,15.11,15.13,15.11,15.11,56700.0,9.4694,9.4819,9.4694,9.4694,56700.0
2009-06-18 15:40:00,15.12,15.12,15.04,15.07,187300.0,9.4757,9.4757,9.4255,9.4443,187300.0
2009-06-18 15:45:00,15.07,15.07,15.0,15.04,131600.0,9.4443,9.4443,9.4004,9.4255,131600.0
2009-06-18 15:50:00,15.04,15.06,15.0,15.06,257300.0,9.4255,9.4381,9.4004,9.4381,257300.0
2009-06-18 15:55:00,15.06,15.16,15.05,15.14,511200.0,9.4381,9.5007,9.4318,9.4882,511200.0
2009-06-19 09:30:00,15.38,15.4,15.22,15.25,1351500.0,9.6386,9.6511,9.5383,9.5571,1351500.0
2009-06-19 09:35:00,15.23,15.33,15.2,15.22,50500.0,9.5446,9.6073,9.5258,9.5383,50500.0
2009-06-19 09:40:00,15.21,15.25,15.16,15.22,50000.0,9.5321,9.5571,9.5007,9.5383,50000.0
2009-06-19 09:45:00,15.22,15.24,15.16,15.2,39200.0,9.5383,9.5509,9.5007,9.5258,39200.0
2009-06-19 09:50:00,15.2,15.25,15.19,15.25,19300.0,9.5258,9.5571,9.5195,9.5571,19300.0
2009-06-19 09:55:00,15.25,15.31,15.25,15.25,36100.0,9.5571,9.5947,9.5571,9.5571,36100.0
2009-06-19 10:00:00,15.25,15.26,15.24,15.25,33000.0,9.5571,9.5634,9.5509,9.5571,33000.0
2009-06-19 10:05:00,15.25,15.27,15.24,15.27,32200.0,9.5571,9.5697,9.5509,9.5697,32200.0
2009-06-19 10:10:00,15.27,15.27,15.22,15.25,32900.0,9.5697,9.5697,9.5383,9.5571,32900.0
2009-06-19 10:15:00,15.25,15.26,15.22,15.25,18200.0,9.5571,9.5634,9.5383,9.5571,18200.0
2009-06-19 10:20:00,15.25,15.32,15.24,15.31,57100.0,9.5571,9.601,9.5509,9.5947,57100.0
2009-06-19 10:25:00,15.31,15.31,15.29,15.29,27800.0,9.5947,9.5947,9.5822,9.5822,27800.0
2009-06-19 10:30:00,15.3,15.33,15.29,15.33,21900.0,9.5885,9.6073,9.5822,9.6073,21900.0
2009-06-19 10:35:00,15.33,15.36,15.32,15.35,29500.0,9.6073,9.6261,9.601,9.6198,29500.0
2009-06-19 10:40:00,15.36,15.39,15.35,15.37,41000.0,9.6261,9.6449,9.6198,9.6323,41000.0
2009-06-19 10:45:00,15.38,15.4,15.37,15.4,31600.0,9.6386,9.6511,9.6323,9.6511,31600.0
2009-06-19 10:50:00,15.4,15.43,15.39,15.43,35300.0,9.6511,9.6699,9.6449,9.6699,35300.0
2009-06-19 10:55:00,15.43,15.43,15.42,15.43,23600.0,9.6699,9.6699,9.6637,9.6699,23600.0
2009-06-19 11:00:00,15.43,15.45,15.43,15.44,22700.0,9.6699,9.6825,9.6699,9.6762,22700.0
2009-06-19 11:05:00,15.44,15.45,15.42,15.42,14100.0,9.6762,9.6825,9.6637,9.6637,14100.0
2009-06-19 11:10:00,15.43,15.43,15.42,15.43,31200.0,9.6699,9.6699,9.6637,9.6699,31200.0
2009-06-19 11:15:00,15.42,15.43,15.42,15.42,11100.0,9.6637,9.6699,9.6637,9.6637,11100.0
2009-06-19 11:20:00,15.43,15.43,15.39,15.4,28500.0,9.6699,9.6699,9.6449,9.6511,28500.0
2009-06-19 11:25:00,15.4,15.42,15.39,15.41,28800.0,9.6511,9.6637,9.6449,9.6574,28800.0
2009-06-19 11:30:00,15.42,15.42,15.38,15.38,15000.0,9.6637,9.6637,9.6386,9.6386,15000.0
2009-06-19 11:35:00,15.38,15.39,15.38,15.39,6900.0,9.6386,9.6449,9.6386,9.6449,6900.0
2009-06-19 11:40:00,15.39,15.41,15.38,15.39,21200.0,9.6449,9.6574,9.6386,9.6449,21200.0
2009-06-19 11:45:00,15.38,15.39,15.35,15.35,11300.0,9.6386,9.6449,9.6198,9.6198,11300.0
2009-06-19 11:50:00,15.35,15.36,15.34,15.34,6500.0,9.6198,9.6261,9.6135,9.6135,6500.0
2009-06-19 11:55:00,15.35,15.35,15.34,15.34,14200.0,9.6198,9.6198,9.6135,9.6135,14200.0
2009-06-19 12:00:00,15.34,15.35,15.34,15.34,3900.0,9.6135,9.6198,9.6135,9.6135,3900.0
2009-06-19 12:05:00,15.34,15.35,15.33,15.33,21000.0,9.6135,9.6198,9.6073,9.6073,21000.0
2009-06-19 12:10:00,15.33,15.33,15.29,15.31,40200.0,9.6073,9.6073,9.5822,9.5947,40200.0
2009-06-19 12:15:00,15.31,15.31,15.3,15.31,5400.0,9.5947,9.5947,9.5885,9.5947,5400.0
2009-06-19 12:20:00,15.31,15.31,15.29,15.3,10200.0,9.5947,9.5947,9.5822,9.5885,10200.0
2009-06-19 12:25:00,15.3,15.31,15.27,15.27,43000.0,9.5885,9.5947,9.5697,9.5697,43000.0
2009-06-19 12:30:00,15.27,15.28,15.27,15.27,5300.0,9.5697,9.5759,9.5697,9.5697,5300.0
2009-06-19 12:35:00,15.27,15.29,15.27,15.29,14400.0,9.5697,9.5822,9.5697,9.5822,14400.0
2009-06-19 12:40:00,15.29,15.3,15.28,15.3,11000.0,9.5822,9.5885,9.5759,9.5885,11000.0
2009-06-19 12:45:00,15.3,15.32,15.29,15.32,23100.0,9.5885,9.601,9.5822,9.601,23100.0
2009-06-19 12:50:00,15.31,15.32,15.31,15.31,7400.0,9.5947,9.601,9.5947,9.5947,7400.0
2009-06-19 12:55:00,15.31,15.32,15.31,15.31,11000.0,9.5947,9.601,9.5947,9.5947,11000.0
2009-06-19 13:00:00,15.31,15.31,15.3,15.3,15600.0,9.5947,9.5947,9.5885,9.5885,15600.0
2009-06-19 13:05:00,15.3,15.31,15.28,15.29,22200.0,9.5885,9.5947,9.5759,9.5822,22200.0
2009-06-19 13:10:00,15.28,15.3,15.28,15.3,20100.0,9.5759,9.5885,9.5759,9.5885,20100.0
2009-06-19 13:15:00,15.3,15.31,15.3,15.31,15900.0,9.5885,9.5947,9.5885,9.5947,15900.0
2009-06-19 13:20:00,15.3,15.31,15.3,15.31,17800.0,9.5885,9.5947,9.5885,9.5947,17800.0
2009-06-19 13:25:00,15.3,15.3,15.29,15.3,9200.0,9.5885,9.5885,9.5822,9.5885,9200.0
2009-06-19 13:30:00,15.3,15.3,15.28,15.28,21500.0,9.5885,9.5885,9.5759,9.5759,21500.0
2009-06-19 13:35:00,15.28,15.29,15.26,15.27,27900.0,9.5759,9.5822,9.5634,9.5697,27900.0
2009-06-19 13:40:00,15.26,15.27,15.23,15.24,30700.0,9.5634,9.5697,9.5446,9.5509,30700.0
2009-06-19 13:45:00,15.24,15.25,15.22,15.25,32600.0,9.5509,9.5571,9.5383,9.5571,32600.0
2009-06-19 13:50:00,15.24,15.25,15.24,15.24,6000.0,9.5509,9.5571,9.5509,9.5509,6000.0
2009-06-19 13:55:00,15.24,15.25,15.23,15.24,17000.0,9.5509,9.5571,9.5446,9.5509,17000.0
2009-06-19 14:00:00,15.23,15.24,15.22,15.22,14500.0,9.5446,9.5509,9.5383,9.5383,14500.0
2009-06-19 14:05:00,15.22,15.23,15.18,15.19,24700.0,9.5383,9.5446,9.5133,9.5195,24700.0
2009-06-19 14:10:00,15.18,15.19,15.15,15.15,34200.0,9.5133,9.5195,9.4945,9.4945,34200.0
2009-06-19 14:15:00,15.15,15.16,15.14,15.15,19000.0,9.4945,9.5007,9.4882,9.4945,19000.0
2009-06-19 14:20:00,15.14,15.15,15.12,15.13,12500.0,9.4882,9.4945,9.4757,9.4819,12500.0
2009-06-19 14:25:00,15.12,15.16,15.12,15.15,40500.0,9.4757,9.5007,9.4757,9.4945,40500.0
2009-06-19 14:30:00,15.14,15.18,15.14,15.18,28900.0,9.4882,9.5133,9.4882,9.5133,28900.0
2009-06-19 14:35:00,15.18,15.18,15.15,15.15,24000.0,9.5133,9.5133,9.4945,9.4945,24000.0
2009-06-19 14:40:00,15.15,15.17,15.15,15.16,16300.0,9.4945,9.507,9.4945,9.5007,16300.0
2009-06-19 14:45:00,15.16,15.17,15.16,15.16,7900.0,9.5007,9.507,9.5007,9.5007,7900.0
2009-06-19 14:50:00,15.16,15.17,15.16,15.16,13600.0,9.5007,9.507,9.5007,9.5007,13600.0
2009-06-19 14:55:00,15.16,15.17,15.15,15.16,45800.0,9.5007,9.507,9.4945,9.5007,45800.0
2009-06-19 15:00:00,15.17,15.19,15.16,15.18,35300.0,9.507,9.5195,9.5007,9.5133,35300.0
2009-06-19 15:05:00,15.19,15.2,15.18,15.19,47700.0,9.5195,9.5258,9.5133,9.5195,47700.0
2009-06-19 15:10:00,15.19,15.2,15.17,15.18,57400.0,9.5195,9.5258,9.507,9.5133,57400.0
2009-06-19 15:15:00,15.18,15.26,15.17,15.26,76900.0,9.5133,9.5634,9.507,9.5634,76900.0
2009-06-19 15:20:00,15.26,15.27,15.23,15.23,50900.0,9.5634,9.5697,9.5446,9.5446,50900.0
2009-06-19 15:25:00,15.24,15.32,15.23,15.32,93200.0,9.5509,9.601,9.5446,9.601,93200.0
2009-06-19 15:30:00,15.31,15.33,15.25,15.25,91800.0,9.5947,9.6073,9.5571,9.5571,91800.0
2009-06-19 15:35:00,15.25,15.29,15.23,15.24,80600.0,9.5571,9.5822,9.5446,9.5509,80600.0
2009-06-19 15:40:00,15.23,15.23,15.2,15.2,150200.0,9.5446,9.5446,9.5258,9.5258,150200.0
2009-06-19 15:45:00,15.21,15.21,15.16,15.21,130600.0,9.5321,9.5321,9.5007,9.5321,130600.0
2009-06-19 15:50:00,15.21,15.21,15.15,15.18,220100.0,9.5321,9.5321,9.4945,9.5133,220100.0
2009-06-19 15:55:00,15.19,15.22,15.15,15.19,449900.0,9.5195,9.5383,9.4945,9.5195,449900.0
2009-06-22 09:30:00,14.54,14.92,14.42,14.87,150600.0,9.1122,9.3503,9.037,9.319,150600.0
2009-06-22 09:35:00,14.87,14.88,14.78,14.87,124700.0,9.319,9.3252,9.2626,9.319,124700.0
2009-06-22 09:40:00,14.87,15.0,14.84,14.99,195600.0,9.319,9.4004,9.3002,9.3942,195600.0
2009-06-22 09:45:00,15.0,15.01,14.89,14.92,177700.0,9.4004,9.4067,9.3315,9.3503,177700.0
2009-06-22 09:50:00,14.9,14.93,14.89,14.9,126600.0,9.3378,9.3566,9.3315,9.3378,126600.0
2009-06-22 09:55:00,14.9,14.9,14.84,14.88,134400.0,9.3378,9.3378,9.3002,9.3252,134400.0
2009-06-22 10:00:00,14.88,14.93,14.83,14.91,137000.0,9.3252,9.3566,9.2939,9.344,137000.0
2009-06-22 10:05:00,14.91,14.95,14.89,14.91,137600.0,9.344,9.3691,9.3315,9.344,137600.0
2009-06-22 10:10:00,14.91,14.92,14.88,14.9,138800.0,9.344,9.3503,9.3252,9.3378,138800.0
2009-06-22 10:15:00,14.9,14.93,14.89,14.91,51100.0,9.3378,9.3566,9.3315,9.344,51100.0
2009-06-22 10:20:00,14.91,14.93,14.9,14.92,33200.0,9.344,9.3566,9.3378,9.3503,33200.0
2009-06-22 10:25:00,14.92,14.92,14.89,14.9,28200.0,9.3503,9.3503,9.3315,9.3378,28200.0
2009-06-22 10:30:00,14.9,14.91,14.84,14.87,77100.0,9.3378,9.344,9.3002,9.319,77100.0
2009-06-22 10:35:00,14.87,14.92,14.86,14.92,70900.0,9.319,9.3503,9.3127,9.3503,70900.0
2009-06-22 10:40:00,14.92,14.93,14.91,14.92,50200.0,9.3503,9.3566,9.344,9.3503,50200.0
2009-06-22 10:45:00,14.92,14.92,14.9,14.91,59900.0,9.3503,9.3503,9.3378,9.344,59900.0
2009-06-22 10:50:00,14.91,14.91,14.89,14.9,15000.0,9.344,9.344,9.3315,9.3378,15000.0
2009-06-22 10:55:00,14.9,14.9,14.86,14.89,31300.0,9.3378,9.3378,9.3127,9.3315,31300.0
2009-06-22 11:00:00,14.89,14.91,14.88,14.9,106500.0,9.3315,9.344,9.3252,9.3378,106500.0
2009-06-22 11:05:00,14.9,14.92,14.9,14.9,39900.0,9.3378,9.3503,9.3378,9.3378,39900.0
2009-06-22 11:10:00,14.9,14.93,14.9,14.93,72800.0,9.3378,9.3566,9.3378,9.3566,72800.0
2009-06-22 11:15:00,14.93,14.97,14.92,14.97,28200.0,9.3566,9.3816,9.3503,9.3816,28200.0
2009-06-22 11:20:00,14.97,14.98,14.9,14.9,98900.0,9.3816,9.3879,9.3378,9.3378,98900.0
2009-06-22 11:25:00,14.91,14.92,14.86,14.86,60700.0,9.344,9.3503,9.3127,9.3127,60700.0
2009-06-22 11:30:00,14.86,14.88,14.84,14.87,28700.0,9.3127,9.3252,9.3002,9.319,28700.0
2009-06-22 11:35:00,14.86,14.86,14.81,14.81,50400.0,9.3127,9.3127,9.2814,9.2814,50400.0
2009-06-22 11:40:00,14.83,14.86,14.82,14.84,51700.0,9.2939,9.3127,9.2876,9.3002,51700.0
2009-06-22 11:45:00,14.83,14.87,14.82,14.86,185000.0,9.2939,9.319,9.2876,9.3127,185000.0
2009-06-22 11:50:00,14.86,14.88,14.85,14.87,73900.0,9.3127,9.3252,9.3064,9.319,73900.0
2009-06-22 11:55:00,14.87,14.89,14.85,14.86,40800.0,9.319,9.3315,9.3064,9.3127,40800.0
2009-06-22 12:00:00,14.85,14.86,14.84,14.85,53200.0,9.3064,9.3127,9.3002,9.3064,53200.0
2009-06-22 12:05:00,14.86,14.89,14.85,14.87,33800.0,9.3127,9.3315,9.3064,9.319,33800.0
2009-06-22 12:10:00,14.87,14.9,14.87,14.9,15000.0,9.319,9.3378,9.319,9.3378,15000.0
2009-06-22 12:15:00,14.9,14.9,14.86,14.86,28000.0,9.3378,9.3378,9.3127,9.3127,28000.0
2009-06-22 12:20:00,14.87,14.87,14.84,14.86,40700.0,9.319,9.319,9.3002,9.3127,40700.0
2009-06-22 12:25:00,14.86,14.9,14.86,14.9,21500.0,9.3127,9.3378,9.3127,9.3378,21500.0
2009-06-22 12:30:00,14.9,14.9,14.89,14.89,16400.0,9.3378,9.3378,9.3315,9.3315,16400.0
2009-06-22 12:35:00,14.9,14.9,14.88,14.88,41200.0,9.3378,9.3378,9.3252,9.3252,41200.0
2009-06-22 12:40:00,14.89,14.89,14.86,14.88,94500.0,9.3315,9.3315,9.3127,9.3252,94500.0
2009-06-22 12:45:00,14.88,14.9,14.87,14.88,34800.0,9.3252,9.3378,9.319,9.3252,34800.0
2009-06-22 12:50:00,14.88,14.88,14.86,14.86,34200.0,9.3252,9.3252,9.3127,9.3127,34200.0
2009-06-22 12:55:00,14.87,14.89,14.86,14.89,22400.0,9.319,9.3315,9.3127,9.3315,22400.0
2009-06-22 13:00:00,14.89,14.89,14.86,14.86,48200.0,9.3315,9.3315,9.3127,9.3127,48200.0
2009-06-22 13:05:00,14.87,14.88,14.86,14.88,12400.0,9.319,9.3252,9.3127,9.3252,12400.0
2009-06-22 13:10:00,14.88,14.88,14.86,14.87,59600.0,9.3252,9.3252,9.3127,9.319,59600.0
2009-06-22 13:15:00,14.87,14.88,14.85,14.86,51800.0,9.319,9.3252,9.3064,9.3127,51800.0
2009-06-22 13:20:00,14.85,14.86,14.83,14.83,33600.0,9.3064,9.3127,9.2939,9.2939,33600.0
2009-06-22 13:25:00,14.83,14.86,14.8,14.86,95100.0,9.2939,9.3127,9.2751,9.3127,95100.0
2009-06-22 13:30:00,14.86,14.87,14.85,14.87,18300.0,9.3127,9.319,9.3064,9.319,18300.0
2009-06-22 13:35:00,14.87,14.88,14.86,14.88,18300.0,9.319,9.3252,9.3127,9.3252,18300.0
2009-06-22 13:40:00,14.88,14.88,14.87,14.88,10200.0,9.3252,9.3252,9.319,9.3252,10200.0
2009-06-22 13:45:00,14.88,14.91,14.87,14.91,60900.0,9.3252,9.344,9.319,9.344,60900.0
2009-06-22 13:50:00,14.91,14.92,14.87,14.89,137300.0,9.344,9.3503,9.319,9.3315,137300.0
2009-06-22 13:55:00,14.88,14.89,14.87,14.88,63800.0,9.3252,9.3315,9.319,9.3252,63800.0
2009-06-22 14:00:00,14.87,14.87,14.81,14.83,112300.0,9.319,9.319,9.2814,9.2939,112300.0
2009-06-22 14:05:00,14.83,14.83,14.78,14.78,69700.0,9.2939,9.2939,9.2626,9.2626,69700.0
2009-06-22 14:10:00,14.77,14.78,14.76,14.77,36500.0,9.2563,9.2626,9.25,9.2563,36500.0
2009-06-22 14:15:00,14.76,14.77,14.76,14.77,38700.0,9.25,9.2563,9.25,9.2563,38700.0
2009-06-22 14:20:00,14.76,14.77,14.76,14.76,26300.0,9.25,9.2563,9.25,9.25,26300.0
2009-06-22 14:25:00,14.77,14.77,14.73,14.73,87800.0,9.2563,9.2563,9.2312,9.2312,87800.0
2009-06-22 14:30:00,14.73,14.74,14.71,14.74,83000.0,9.2312,9.2375,9.2187,9.2375,83000.0
2009-06-22 14:35:00,14.74,14.75,14.72,14.75,59400.0,9.2375,9.2438,9.225,9.2438,59400.0
2009-06-22 14:40:00,14.75,14.75,14.73,14.74,35300.0,9.2438,9.2438,9.2312,9.2375,35300.0
2009-06-22 14:45:00,14.74,14.74,14.72,14.74,32500.0,9.2375,9.2375,9.225,9.2375,32500.0
2009-06-22 14:50:00,14.73,14.74,14.71,14.72,70600.0,9.2312,9.2375,9.2187,9.225,70600.0
2009-06-22 14:55:00,14.72,14.75,14.71,14.75,72200.0,9.225,9.2438,9.2187,9.2438,72200.0
2009-06-22 15:00:00,14.75,14.77,14.74,14.76,41600.0,9.2438,9.2563,9.2375,9.25,41600.0
2009-06-22 15:05:00,14.76,14.77,14.71,14.71,64600.0,9.25,9.2563,9.2187,9.2187,64600.0
2009-06-22 15:10:00,14.71,14.73,14.69,14.69,92100.0,9.2187,9.2312,9.2062,9.2062,92100.0
2009-06-22 15:15:00,14.7,14.71,14.67,14.71,213900.0,9.2124,9.2187,9.1936,9.2187,213900.0
2009-06-22 15:20:00,14.71,14.73,14.68,14.69,151000.0,9.2187,9.2312,9.1999,9.2062,151000.0
2009-06-22 15:25:00,14.69,14.71,14.63,14.64,167100.0,9.2062,9.2187,9.1686,9.1748,167100.0
2009-06-22 15:30:00,14.65,14.68,14.62,14.62,164200.0,9.1811,9.1999,9.1623,9.1623,164200.0
2009-06-22 15:35:00,14.62,14.69,14.6,14.68,228800.0,9.1623,9.2062,9.1498,9.1999,228800.0
2009-06-22 15:40:00,14.68,14.68,14.6,14.6,199000.0,9.1999,9.1999,9.1498,9.1498,199000.0
2009-06-22 15:45:00,14.61,14.65,14.6,14.61,304400.0,9.156,9.1811,9.1498,9.156,304400.0
2009-06-22 15:50:00,14.6,14.61,14.56,14.6,313000.0,9.1498,9.156,9.1247,9.1498,313000.0
2009-06-22 15:55:00,14.59,14.6,14.5,14.51,962100.0,9.1435,9.1498,9.0871,9.0934,962100.0
2009-06-23 09:30:00,14.49,14.6,14.49,14.57,60000.0,9.0808,9.1498,9.0808,9.131,60000.0
2009-06-23 09:35:00,14.58,14.67,14.49,14.59,81100.0,9.1372,9.1936,9.0808,9.1435,81100.0
2009-06-23 09:40:00,14.6,14.67,14.48,14.53,56400.0,9.1498,9.1936,9.0746,9.1059,56400.0
2009-06-23 09:45:00,14.54,14.55,14.5,14.52,79400.0,9.1122,9.1184,9.0871,9.0996,79400.0
2009-06-23 09:50:00,14.53,14.57,14.48,14.51,107200.0,9.1059,9.131,9.0746,9.0934,107200.0
2009-06-23 09:55:00,14.51,14.52,14.44,14.45,105400.0,9.0934,9.0996,9.0495,9.0558,105400.0
2009-06-23 10:00:00,14.45,14.49,14.38,14.48,77300.0,9.0558,9.0808,9.0119,9.0746,77300.0
2009-06-23 10:05:00,14.48,14.48,14.38,14.44,115500.0,9.0746,9.0746,9.0119,9.0495,115500.0
2009-06-23 10:10:00,14.45,14.46,14.34,14.35,66300.0,9.0558,9.062,8.9868,8.9931,66300.0
2009-06-23 10:15:00,14.34,14.4,14.34,14.38,67700.0,8.9868,9.0244,8.9868,9.0119,67700.0
2009-06-23 10:20:00,14.38,14.39,14.32,14.37,80800.0,9.0119,9.0182,8.9743,9.0056,80800.0
2009-06-23 10:25:00,14.38,14.41,14.37,14.39,97800.0,9.0119,9.0307,9.0056,9.0182,97800.0
2009-06-23 10:30:00,14.39,14.49,14.38,14.48,97800.0,9.0182,9.0808,9.0119,9.0746,97800.0
2009-06-23 10:35:00,14.48,14.52,14.48,14.52,26000.0,9.0746,9.0996,9.0746,9.0996,26000.0
2009-06-23 10:40:00,14.52,14.53,14.48,14.49,50700.0,9.0996,9.1059,9.0746,9.0808,50700.0
2009-06-23 10:45:00,14.49,14.52,14.48,14.49,42800.0,9.0808,9.0996,9.0746,9.0808,42800.0
2009-06-23 10:50:00,14.49,14.53,14.49,14.51,56900.0,9.0808,9.1059,9.0808,9.0934,56900.0
2009-06-23 10:55:00,14.5,14.52,14.49,14.5,43600.0,9.0871,9.0996,9.0808,9.0871,43600.0
2009-06-23 11:00:00,14.5,14.5,14.45,14.45,53500.0,9.0871,9.0871,9.0558,9.0558,53500.0
2009-06-23 11:05:00,14.45,14.47,14.4,14.45,40500.0,9.0558,9.0683,9.0244,9.0558,40500.0
2009-06-23 11:10:00,14.45,14.48,14.45,14.47,17800.0,9.0558,9.0746,9.0558,9.0683,17800.0
2009-06-23 11:15:00,14.47,14.51,14.47,14.5,48700.0,9.0683,9.0934,9.0683,9.0871,48700.0
2009-06-23 11:20:00,14.49,14.5,14.48,14.5,27900.0,9.0808,9.0871,9.0746,9.0871,27900.0
2009-06-23 11:25:00,14.49,14.54,14.49,14.52,36200.0,9.0808,9.1122,9.0808,9.0996,36200.0
2009-06-23 11:30:00,14.52,14.55,14.52,14.53,34400.0,9.0996,9.1184,9.0996,9.1059,34400.0
2009-06-23 11:35:00,14.53,14.6,14.53,14.6,75900.0,9.1059,9.1498,9.1059,9.1498,75900.0
2009-06-23 11:40:00,14.6,14.6,14.55,14.58,24800.0,9.1498,9.1498,9.1184,9.1372,24800.0
2009-06-23 11:45:00,14.58,14.58,14.57,14.57,13600.0,9.1372,9.1372,9.131,9.131,13600.0
2009-06-23 11:50:00,14.58,14.6,14.57,14.6,28400.0,9.1372,9.1498,9.131,9.1498,28400.0
2009-06-23 11:55:00,14.6,14.62,14.59,14.62,31200.0,9.1498,9.1623,9.1435,9.1623,31200.0
2009-06-23 12:00:00,14.62,14.62,14.57,14.58,49400.0,9.1623,9.1623,9.131,9.1372,49400.0
2009-06-23 12:05:00,14.57,14.57,14.54,14.57,32300.0,9.131,9.131,9.1122,9.131,32300.0
2009-06-23 12:10:00,14.56,14.57,14.54,14.55,19400.0,9.1247,9.131,9.1122,9.1184,19400.0
2009-06-23 12:15:00,14.55,14.55,14.54,14.54,10700.0,9.1184,9.1184,9.1122,9.1122,10700.0
2009-06-23 12:20:00,14.54,14.57,14.54,14.56,23100.0,9.1122,9.131,9.1122,9.1247,23100.0
2009-06-23 12:25:00,14.56,14.56,14.5,14.52,50200.0,9.1247,9.1247,9.0871,9.0996,50200.0
2009-06-23 12:30:00,14.52,14.53,14.51,14.53,16000.0,9.0996,9.1059,9.0934,9.1059,16000.0
2009-06-23 12:35:00,14.53,14.58,14.52,14.56,91500.0,9.1059,9.1372,9.0996,9.1247,91500.0
2009-06-23 12:40:00,14.57,14.57,14.52,14.53,35400.0,9.131,9.131,9.0996,9.1059,35400.0
2009-06-23 12:45:00,14.53,14.56,14.52,14.56,23800.0,9.1059,9.1247,9.0996,9.1247,23800.0
2009-06-23 12:50:00,14.56,14.56,14.5,14.51,32800.0,9.1247,9.1247,9.0871,9.0934,32800.0
2009-06-23 12:55:00,14.51,14.52,14.51,14.51,7700.0,9.0934,9.0996,9.0934,9.0934,7700.0
2009-06-23 13:00:00,14.52,14.54,14.51,14.53,44400.0,9.0996,9.1122,9.0934,9.1059,44400.0
2009-06-23 13:05:00,14.54,14.54,14.5,14.52,49000.0,9.1122,9.1122,9.0871,9.0996,49000.0
2009-06-23 13:10:00,14.53,14.53,14.48,14.49,38600.0,9.1059,9.1059,9.0746,9.0808,38600.0
2009-06-23 13:15:00,14.48,14.49,14.48,14.49,11200.0,9.0746,9.0808,9.0746,9.0808,11200.0
2009-06-23 13:20:00,14.49,14.5,14.48,14.49,18300.0,9.0808,9.0871,9.0746,9.0808,18300.0
2009-06-23 13:25:00,14.5,14.51,14.46,14.46,45200.0,9.0871,9.0934,9.062,9.062,45200.0
2009-06-23 13:30:00,14.47,14.5,14.46,14.5,24000.0,9.0683,9.0871,9.062,9.0871,24000.0
2009-06-23 13:35:00,14.5,14.52,14.49,14.52,36800.0,9.0871,9.0996,9.0808,9.0996,36800.0
2009-06-23 13:40:00,14.52,14.52,14.5,14.5,19600.0,9.0996,9.0996,9.0871,9.0871,19600.0
2009-06-23 13:45:00,14.5,14.51,14.5,14.51,17000.0,9.0871,9.0934,9.0871,9.0934,17000.0
2009-06-23 13:50:00,14.5,14.52,14.5,14.5,20800.0,9.0871,9.0996,9.0871,9.0871,20800.0
2009-06-23 13:55:00,14.5,14.51,14.47,14.48,15300.0,9.0871,9.0934,9.0683,9.0746,15300.0
2009-06-23 14:00:00,14.47,14.49,14.46,14.48,29600.0,9.0683,9.0808,9.062,9.0746,29600.0
2009-06-23 14:05:00,14.49,14.49,14.47,14.48,22400.0,9.0808,9.0808,9.0683,9.0746,22400.0
2009-06-23 14:10:00,14.48,14.54,14.47,14.53,30400.0,9.0746,9.1122,9.0683,9.1059,30400.0
2009-06-23 14:15:00,14.52,14.56,14.52,14.52,41000.0,9.0996,9.1247,9.0996,9.0996,41000.0
2009-06-23 14:20:00,14.53,14.55,14.52,14.55,21200.0,9.1059,9.1184,9.0996,9.1184,21200.0
2009-06-23 14:25:00,14.55,14.56,14.54,14.54,30900.0,9.1184,9.1247,9.1122,9.1122,30900.0
2009-06-23 14:30:00,14.54,14.55,14.52,14.53,12900.0,9.1122,9.1184,9.0996,9.1059,12900.0
2009-06-23 14:35:00,14.53,14.53,14.49,14.5,32900.0,9.1059,9.1059,9.0808,9.0871,32900.0
2009-06-23 14:40:00,14.49,14.54,14.49,14.52,69500.0,9.0808,9.1122,9.0808,9.0996,69500.0
2009-06-23 14:45:00,14.52,14.56,14.51,14.55,22500.0,9.0996,9.1247,9.0934,9.1184,22500.0
2009-06-23 14:50:00,14.56,14.56,14.55,14.55,51700.0,9.1247,9.1247,9.1184,9.1184,51700.0
2009-06-23 14:55:00,14.55,14.55,14.48,14.49,99100.0,9.1184,9.1184,9.0746,9.0808,99100.0
2009-06-23 15:00:00,14.49,14.5,14.48,14.5,33500.0,9.0808,9.0871,9.0746,9.0871,33500.0
2009-06-23 15:05:00,14.49,14.5,14.47,14.48,56400.0,9.0808,9.0871,9.0683,9.0746,56400.0
2009-06-23 15:10:00,14.48,14.52,14.47,14.52,79900.0,9.0746,9.0996,9.0683,9.0996,79900.0
2009-06-23 15:15:00,14.51,14.53,14.5,14.51,52100.0,9.0934,9.1059,9.0871,9.0934,52100.0
2009-06-23 15:20:00,14.5,14.51,14.47,14.49,40600.0,9.0871,9.0934,9.0683,9.0808,40600.0
2009-06-23 15:25:00,14.49,14.56,14.48,14.56,52600.0,9.0808,9.1247,9.0746,9.1247,52600.0
2009-06-23 15:30:00,14.55,14.56,14.49,14.52,158700.0,9.1184,9.1247,9.0808,9.0996,158700.0
2009-06-23 15:35:00,14.52,14.54,14.5,14.51,43100.0,9.0996,9.1122,9.0871,9.0934,43100.0
2009-06-23 15:40:00,14.5,14.5,14.47,14.48,86900.0,9.0871,9.0871,9.0683,9.0746,86900.0
2009-06-23 15:45:00,14.49,14.57,14.48,14.57,108500.0,9.0808,9.131,9.0746,9.131,108500.0
2009-06-23 15:50:00,14.57,14.57,14.51,14.55,176800.0,9.131,9.131,9.0934,9.1184,176800.0
2009-06-23 15:55:00,14.54,14.58,14.54,14.58,334500.0,9.1122,9.1372,9.1122,9.1372,334500.0
2009-06-24 09:30:00,14.7,14.7,14.58,14.59,44300.0,9.2124,9.2124,9.1372,9.1435,44300.0
2009-06-24 09:35:00,14.59,14.66,14.55,14.62,76500.0,9.1435,9.1874,9.1184,9.1623,76500.0
2009-06-24 09:40:00,14.63,14.73,14.6,14.7,109800.0,9.1686,9.2312,9.1498,9.2124,109800.0
2009-06-24 09:45:00,14.7,14.75,14.7,14.75,26100.0,9.2124,9.2438,9.2124,9.2438,26100.0
2009-06-24 09:50:00,14.75,14.8,14.73,14.74,54200.0,9.2438,9.2751,9.2312,9.2375,54200.0
2009-06-24 09:55:00,14.74,14.8,14.74,14.76,45100.0,9.2375,9.2751,9.2375,9.25,45100.0
2009-06-24 10:00:00,14.76,14.8,14.71,14.8,74400.0,9.25,9.2751,9.2187,9.2751,74400.0
2009-06-24 10:05:00,14.79,14.81,14.77,14.78,69000.0,9.2688,9.2814,9.2563,9.2626,69000.0
2009-06-24 10:10:00,14.78,14.82,14.76,14.79,62500.0,9.2626,9.2876,9.25,9.2688,62500.0
2009-06-24 10:15:00,14.8,14.81,14.78,14.78,65900.0,9.2751,9.2814,9.2626,9.2626,65900.0
2009-06-24 10:20:00,14.78,14.81,14.78,14.78,44200.0,9.2626,9.2814,9.2626,9.2626,44200.0
2009-06-24 10:25:00,14.78,14.79,14.76,14.79,38800.0,9.2626,9.2688,9.25,9.2688,38800.0
2009-06-24 10:30:00,14.79,14.8,14.75,14.76,39300.0,9.2688,9.2751,9.2438,9.25,39300.0
2009-06-24 10:35:00,14.76,14.79,14.75,14.78,58500.0,9.25,9.2688,9.2438,9.2626,58500.0
2009-06-24 10:40:00,14.78,14.78,14.76,14.78,55500.0,9.2626,9.2626,9.25,9.2626,55500.0
2009-06-24 10:45:00,14.78,14.78,14.75,14.76,63100.0,9.2626,9.2626,9.2438,9.25,63100.0
2009-06-24 10:50:00,14.76,14.78,14.74,14.76,76800.0,9.25,9.2626,9.2375,9.25,76800.0
2009-06-24 10:55:00,14.77,14.78,14.76,14.77,18600.0,9.2563,9.2626,9.25,9.2563,18600.0
2009-06-24 11:00:00,14.77,14.83,14.77,14.81,34900.0,9.2563,9.2939,9.2563,9.2814,34900.0
2009-06-24 11:05:00,14.81,14.81,14.76,14.77,32900.0,9.2814,9.2814,9.25,9.2563,32900.0
2009-06-24 11:10:00,14.76,14.77,14.75,14.77,16900.0,9.25,9.2563,9.2438,9.2563,16900.0
2009-06-24 11:15:00,14.77,14.78,14.76,14.77,15300.0,9.2563,9.2626,9.25,9.2563,15300.0
2009-06-24 11:20:00,14.77,14.79,14.74,14.78,35300.0,9.2563,9.2688,9.2375,9.2626,35300.0
2009-06-24 11:25:00,14.79,14.8,14.78,14.8,23600.0,9.2688,9.2751,9.2626,9.2751,23600.0
2009-06-24 11:30:00,14.8,14.8,14.79,14.8,21800.0,9.2751,9.2751,9.2688,9.2751,21800.0
2009-06-24 11:35:00,14.8,14.82,14.8,14.8,86000.0,9.2751,9.2876,9.2751,9.2751,86000.0
2009-06-24 11:40:00,14.8,14.81,14.8,14.8,25000.0,9.2751,9.2814,9.2751,9.2751,25000.0
2009-06-24 11:45:00,14.81,14.82,14.78,14.79,33300.0,9.2814,9.2876,9.2626,9.2688,33300.0
2009-06-24 11:50:00,14.78,14.79,14.77,14.77,10300.0,9.2626,9.2688,9.2563,9.2563,10300.0
2009-06-24 11:55:00,14.77,14.78,14.77,14.77,11400.0,9.2563,9.2626,9.2563,9.2563,11400.0
2009-06-24 12:00:00,14.77,14.8,14.77,14.79,28300.0,9.2563,9.2751,9.2563,9.2688,28300.0
2009-06-24 12:05:00,14.79,14.83,14.79,14.83,24300.0,9.2688,9.2939,9.2688,9.2939,24300.0
2009-06-24 12:10:00,14.83,14.83,14.82,14.82,12900.0,9.2939,9.2939,9.2876,9.2876,12900.0
2009-06-24 12:15:00,14.82,14.84,14.82,14.84,12200.0,9.2876,9.3002,9.2876,9.3002,12200.0
2009-06-24 12:20:00,14.84,14.86,14.84,14.86,24900.0,9.3002,9.3127,9.3002,9.3127,24900.0
2009-06-24 12:25:00,14.86,14.87,14.85,14.87,27800.0,9.3127,9.319,9.3064,9.319,27800.0
2009-06-24 12:30:00,14.86,14.87,14.86,14.86,10500.0,9.3127,9.319,9.3127,9.3127,10500.0
2009-06-24 12:35:00,14.86,14.87,14.86,14.87,15200.0,9.3127,9.319,9.3127,9.319,15200.0
2009-06-24 12:40:00,14.87,14.87,14.84,14.84,15000.0,9.319,9.319,9.3002,9.3002,15000.0
2009-06-24 12:45:00,14.84,14.85,14.84,14.84,6400.0,9.3002,9.3064,9.3002,9.3002,6400.0
2009-06-24 12:50:00,14.84,14.85,14.84,14.84,15700.0,9.3002,9.3064,9.3002,9.3002,15700.0
2009-06-24 12:55:00,14.85,14.85,14.84,14.85,17500.0,9.3064,9.3064,9.3002,9.3064,17500.0
2009-06-24 13:00:00,14.85,14.85,14.84,14.85,13500.0,9.3064,9.3064,9.3002,9.3064,13500.0
2009-06-24 13:05:00,14.85,14.85,14.84,14.85,27800.0,9.3064,9.3064,9.3002,9.3064,27800.0
2009-06-24 13:10:00,14.85,14.9,14.84,14.89,45700.0,9.3064,9.3378,9.3002,9.3315,45700.0
2009-06-24 13:15:00,14.9,14.9,14.89,14.89,15900.0,9.3378,9.3378,9.3315,9.3315,15900.0
2009-06-24 13:20:00,14.89,14.9,14.87,14.87,64500.0,9.3315,9.3378,9.319,9.319,64500.0
2009-06-24 13:25:00,14.87,14.88,14.86,14.86,29100.0,9.319,9.3252,9.3127,9.3127,29100.0
2009-06-24 13:30:00,14.87,14.87,14.86,14.87,10000.0,9.319,9.319,9.3127,9.319,10000.0
2009-06-24 13:35:00,14.86,14.87,14.86,14.87,23500.0,9.3127,9.319,9.3127,9.319,23500.0
2009-06-24 13:40:00,14.87,14.87,14.86,14.86,22600.0,9.319,9.319,9.3127,9.3127,22600.0
2009-06-24 13:45:00,14.87,14.87,14.85,14.85,45900.0,9.319,9.319,9.3064,9.3064,45900.0
2009-06-24 13:50:00,14.86,14.86,14.85,14.86,13500.0,9.3127,9.3127,9.3064,9.3127,13500.0
2009-06-24 13:55:00,14.85,14.86,14.85,14.85,11500.0,9.3064,9.3127,9.3064,9.3064,11500.0
2009-06-24 14:00:00,14.86,14.86,14.85,14.85,56800.0,9.3127,9.3127,9.3064,9.3064,56800.0
2009-06-24 14:05:00,14.85,14.86,14.85,14.85,50800.0,9.3064,9.3127,9.3064,9.3064,50800.0
2009-06-24 14:10:00,14.85,14.86,14.85,14.85,20100.0,9.3064,9.3127,9.3064,9.3064,20100.0
2009-06-24 14:15:00,14.85,14.87,14.77,14.84,82800.0,9.3064,9.319,9.2563,9.3002,82800.0
2009-06-24 14:20:00,14.84,14.85,14.79,14.82,80200.0,9.3002,9.3064,9.2688,9.2876,80200.0
2009-06-24 14:25:00,14.81,14.84,14.79,14.81,130400.0,9.2814,9.3002,9.2688,9.2814,130400.0
2009-06-24 14:30:00,14.81,14.83,14.73,14.78,98900.0,9.2814,9.2939,9.2312,9.2626,98900.0
2009-06-24 14:35:00,14.78,14.78,14.7,14.72,54500.0,9.2626,9.2626,9.2124,9.225,54500.0
2009-06-24 14:40:00,14.72,14.75,14.71,14.75,32100.0,9.225,9.2438,9.2187,9.2438,32100.0
2009-06-24 14:45:00,14.75,14.76,14.72,14.73,68100.0,9.2438,9.25,9.225,9.2312,68100.0
2009-06-24 14:50:00,14.73,14.78,14.73,14.76,34500.0,9.2312,9.2626,9.2312,9.25,34500.0
2009-06-24 14:55:00,14.76,14.77,14.72,14.72,38100.0,9.25,9.2563,9.225,9.225,38100.0
2009-06-24 15:00:00,14.73,14.77,14.73,14.75,55900.0,9.2312,9.2563,9.2312,9.2438,55900.0
2009-06-24 15:05:00,14.74,14.74,14.65,14.7,70100.0,9.2375,9.2375,9.1811,9.2124,70100.0
2009-06-24 15:10:00,14.69,14.73,14.66,14.73,32000.0,9.2062,9.2312,9.1874,9.2312,32000.0
2009-06-24 15:15:00,14.73,14.74,14.66,14.7,41800.0,9.2312,9.2375,9.1874,9.2124,41800.0
2009-06-24 15:20:00,14.7,14.75,14.68,14.74,37900.0,9.2124,9.2438,9.1999,9.2375,37900.0
2009-06-24 15:25:00,14.74,14.76,14.71,14.74,61900.0,9.2375,9.25,9.2187,9.2375,61900.0
2009-06-24 15:30:00,14.74,14.77,14.71,14.73,43800.0,9.2375,9.2563,9.2187,9.2312,43800.0
2009-06-24 15:35:00,14.73,14.74,14.7,14.71,56100.0,9.2312,9.2375,9.2124,9.2187,56100.0
2009-06-24 15:40:00,14.71,14.72,14.66,14.71,92900.0,9.2187,9.225,9.1874,9.2187,92900.0
2009-06-24 15:45:00,14.71,14.75,14.7,14.73,67600.0,9.2187,9.2438,9.2124,9.2312,67600.0
2009-06-24 15:50:00,14.74,14.74,14.69,14.7,129800.0,9.2375,9.2375,9.2062,9.2124,129800.0
2009-06-24 15:55:00,14.71,14.75,14.7,14.74,247700.0,9.2187,9.2438,9.2124,9.2375,247700.0
2009-06-25 09:30:00,14.73,14.77,14.55,14.57,46500.0,9.2312,9.2563,9.1184,9.131,46500.0
2009-06-25 09:35:00,14.55,14.6,14.48,14.5,66000.0,9.1184,9.1498,9.0746,9.0871,66000.0
2009-06-25 09:40:00,14.5,14.54,14.46,14.48,26700.0,9.0871,9.1122,9.062,9.0746,26700.0
2009-06-25 09:45:00,14.48,14.48,14.46,14.46,24200.0,9.0746,9.0746,9.062,9.062,24200.0
2009-06-25 09:50:00,14.46,14.5,14.45,14.48,42200.0,9.062,9.0871,9.0558,9.0746,42200.0
2009-06-25 09:55:00,14.48,14.51,14.45,14.48,40800.0,9.0746,9.0934,9.0558,9.0746,40800.0
2009-06-25 10:00:00,14.49,14.53,14.48,14.5,53700.0,9.0808,9.1059,9.0746,9.0871,53700.0
2009-06-25 10:05:00,14.49,14.54,14.49,14.52,46200.0,9.0808,9.1122,9.0808,9.0996,46200.0
2009-06-25 10:10:00,14.53,14.56,14.5,14.51,29300.0,9.1059,9.1247,9.0871,9.0934,29300.0
2009-06-25 10:15:00,14.52,14.57,14.52,14.56,56200.0,9.0996,9.131,9.0996,9.1247,56200.0
2009-06-25 10:20:00,14.56,14.57,14.53,14.56,41700.0,9.1247,9.131,9.1059,9.1247,41700.0
2009-06-25 10:25:00,14.56,14.62,14.56,14.61,52000.0,9.1247,9.1623,9.1247,9.156,52000.0
2009-06-25 10:30:00,14.6,14.63,14.6,14.63,22900.0,9.1498,9.1686,9.1498,9.1686,22900.0
2009-06-25 10:35:00,14.63,14.64,14.62,14.64,20300.0,9.1686,9.1748,9.1623,9.1748,20300.0
2009-06-25 10:40:00,14.64,14.66,14.63,14.64,33700.0,9.1748,9.1874,9.1686,9.1748,33700.0
2009-06-25 10:45:00,14.64,14.67,14.63,14.66,11200.0,9.1748,9.1936,9.1686,9.1874,11200.0
2009-06-25 10:50:00,14.67,14.7,14.66,14.7,22700.0,9.1936,9.2124,9.1874,9.2124,22700.0
2009-06-25 10:55:00,14.7,14.7,14.66,14.66,34000.0,9.2124,9.2124,9.1874,9.1874,34000.0
2009-06-25 11:00:00,14.66,14.72,14.66,14.72,42700.0,9.1874,9.225,9.1874,9.225,42700.0
2009-06-25 11:05:00,14.72,14.74,14.71,14.74,20700.0,9.225,9.2375,9.2187,9.2375,20700.0
2009-06-25 11:10:00,14.74,14.74,14.73,14.73,17100.0,9.2375,9.2375,9.2312,9.2312,17100.0
2009-06-25 11:15:00,14.74,14.74,14.73,14.74,14000.0,9.2375,9.2375,9.2312,9.2375,14000.0
2009-06-25 11:20:00,14.74,14.76,14.73,14.76,84300.0,9.2375,9.25,9.2312,9.25,84300.0
2009-06-25 11:25:00,14.76,14.8,14.75,14.79,23300.0,9.25,9.2751,9.2438,9.2688,23300.0
2009-06-25 11:30:00,14.79,14.83,14.79,14.81,37600.0,9.2688,9.2939,9.2688,9.2814,37600.0
2009-06-25 11:35:00,14.81,14.82,14.74,14.74,44500.0,9.2814,9.2876,9.2375,9.2375,44500.0
2009-06-25 11:40:00,14.75,14.77,14.74,14.76,29300.0,9.2438,9.2563,9.2375,9.25,29300.0
2009-06-25 11:45:00,14.76,14.84,14.76,14.83,31200.0,9.25,9.3002,9.25,9.2939,31200.0
2009-06-25 11:50:00,14.83,14.84,14.8,14.8,28300.0,9.2939,9.3002,9.2751,9.2751,28300.0
2009-06-25 11:55:00,14.8,14.87,14.79,14.86,54600.0,9.2751,9.319,9.2688,9.3127,54600.0
2009-06-25 12:00:00,14.85,14.86,14.81,14.82,57800.0,9.3064,9.3127,9.2814,9.2876,57800.0
2009-06-25 12:05:00,14.82,14.85,14.81,14.83,42800.0,9.2876,9.3064,9.2814,9.2939,42800.0
2009-06-25 12:10:00,14.82,14.84,14.82,14.83,17300.0,9.2876,9.3002,9.2876,9.2939,17300.0
2009-06-25 12:15:00,14.84,14.88,14.83,14.86,41500.0,9.3002,9.3252,9.2939,9.3127,41500.0
2009-06-25 12:20:00,14.86,14.89,14.86,14.88,23700.0,9.3127,9.3315,9.3127,9.3252,23700.0
2009-06-25 12:25:00,14.89,14.92,14.88,14.92,23500.0,9.3315,9.3503,9.3252,9.3503,23500.0
2009-06-25 12:30:00,14.92,14.93,14.89,14.89,37700.0,9.3503,9.3566,9.3315,9.3315,37700.0
2009-06-25 12:35:00,14.89,14.92,14.88,14.92,20500.0,9.3315,9.3503,9.3252,9.3503,20500.0
2009-06-25 12:40:00,14.92,14.92,14.91,14.92,8900.0,9.3503,9.3503,9.344,9.3503,8900.0
2009-06-25 12:45:00,14.92,14.93,14.91,14.93,14800.0,9.3503,9.3566,9.344,9.3566,14800.0
2009-06-25 12:50:00,14.92,14.93,14.92,14.93,9900.0,9.3503,9.3566,9.3503,9.3566,9900.0
2009-06-25 12:55:00,14.93,14.93,14.9,14.9,25500.0,9.3566,9.3566,9.3378,9.3378,25500.0
2009-06-25 13:00:00,14.9,14.94,14.89,14.93,53800.0,9.3378,9.3628,9.3315,9.3566,53800.0
2009-06-25 13:05:00,14.93,14.98,14.93,14.96,40900.0,9.3566,9.3879,9.3566,9.3754,40900.0
2009-06-25 13:10:00,14.95,14.96,14.91,14.94,25200.0,9.3691,9.3754,9.344,9.3628,25200.0
2009-06-25 13:15:00,14.94,14.96,14.93,14.94,22600.0,9.3628,9.3754,9.3566,9.3628,22600.0
2009-06-25 13:20:00,14.94,14.96,14.94,14.94,28900.0,9.3628,9.3754,9.3628,9.3628,28900.0
2009-06-25 13:25:00,14.93,14.94,14.93,14.93,7300.0,9.3566,9.3628,9.3566,9.3566,7300.0
2009-06-25 13:30:00,14.94,14.96,14.92,14.92,29300.0,9.3628,9.3754,9.3503,9.3503,29300.0
2009-06-25 13:35:00,14.92,14.93,14.91,14.93,18600.0,9.3503,9.3566,9.344,9.3566,18600.0
2009-06-25 13:40:00,14.93,14.93,14.89,14.89,18500.0,9.3566,9.3566,9.3315,9.3315,18500.0
2009-06-25 13:45:00,14.9,14.94,14.89,14.94,24900.0,9.3378,9.3628,9.3315,9.3628,24900.0
2009-06-25 13:50:00,14.94,14.94,14.93,14.93,25300.0,9.3628,9.3628,9.3566,9.3566,25300.0
2009-06-25 13:55:00,14.94,14.94,14.92,14.92,12800.0,9.3628,9.3628,9.3503,9.3503,12800.0
2009-06-25 14:00:00,14.93,14.94,14.88,14.89,23600.0,9.3566,9.3628,9.3252,9.3315,23600.0
2009-06-25 14:05:00,14.89,14.9,14.89,14.9,10000.0,9.3315,9.3378,9.3315,9.3378,10000.0
2009-06-25 14:10:00,14.9,14.92,14.89,14.92,23300.0,9.3378,9.3503,9.3315,9.3503,23300.0
2009-06-25 14:15:00,14.92,14.92,14.9,14.9,19800.0,9.3503,9.3503,9.3378,9.3378,19800.0
2009-06-25 14:20:00,14.91,14.91,14.89,14.9,17200.0,9.344,9.344,9.3315,9.3378,17200.0
2009-06-25 14:25:00,14.9,14.92,14.89,14.9,115500.0,9.3378,9.3503,9.3315,9.3378,115500.0
2009-06-25 14:30:00,14.9,14.9,14.84,14.86,114100.0,9.3378,9.3378,9.3002,9.3127,114100.0
2009-06-25 14:35:00,14.87,14.89,14.86,14.89,13800.0,9.319,9.3315,9.3127,9.3315,13800.0
2009-06-25 14:40:00,14.88,14.89,14.86,14.88,24600.0,9.3252,9.3315,9.3127,9.3252,24600.0
2009-06-25 14:45:00,14.88,14.91,14.86,14.87,86600.0,9.3252,9.344,9.3127,9.319,86600.0
2009-06-25 14:50:00,14.87,14.87,14.84,14.86,24400.0,9.319,9.319,9.3002,9.3127,24400.0
2009-06-25 14:55:00,14.86,14.9,14.86,14.88,22400.0,9.3127,9.3378,9.3127,9.3252,22400.0
2009-06-25 15:00:00,14.88,14.89,14.86,14.88,22800.0,9.3252,9.3315,9.3127,9.3252,22800.0
2009-06-25 15:05:00,14.89,14.91,14.88,14.9,42900.0,9.3315,9.344,9.3252,9.3378,42900.0
2009-06-25 15:10:00,14.9,14.91,14.9,14.91,41400.0,9.3378,9.344,9.3378,9.344,41400.0
2009-06-25 15:15:00,14.9,14.91,14.89,14.9,47700.0,9.3378,9.344,9.3315,9.3378,47700.0
2009-06-25 15:20:00,14.89,14.91,14.89,14.91,53300.0,9.3315,9.344,9.3315,9.344,53300.0
2009-06-25 15:25:00,14.91,14.92,14.9,14.91,58800.0,9.344,9.3503,9.3378,9.344,58800.0
2009-06-25 15:30:00,14.9,14.91,14.83,14.83,73700.0,9.3378,9.344,9.2939,9.2939,73700.0
2009-06-25 15:35:00,14.83,14.84,14.81,14.82,55200.0,9.2939,9.3002,9.2814,9.2876,55200.0
2009-06-25 15:40:00,14.83,14.88,14.83,14.88,85200.0,9.2939,9.3252,9.2939,9.3252,85200.0
2009-06-25 15:45:00,14.88,14.93,14.87,14.92,95700.0,9.3252,9.3566,9.319,9.3503,95700.0
2009-06-25 15:50:00,14.92,14.95,14.91,14.94,108300.0,9.3503,9.3691,9.344,9.3628,108300.0
2009-06-25 15:55:00,14.95,15.0,14.95,14.99,453200.0,9.3691,9.4004,9.3691,9.3942,453200.0
2009-06-26 09:30:00,14.99,15.09,14.9,15.05,61500.0,9.3942,9.4569,9.3378,9.4318,61500.0
2009-06-26 09:35:00,15.05,15.1,14.97,14.97,54000.0,9.4318,9.4631,9.3816,9.3816,54000.0
2009-06-26 09:40:00,14.99,15.04,14.98,15.04,19000.0,9.3942,9.4255,9.3879,9.4255,19000.0
2009-06-26 09:45:00,15.04,15.05,14.99,14.99,31800.0,9.4255,9.4318,9.3942,9.3942,31800.0
2009-06-26 09:50:00,14.99,15.0,14.93,14.97,52600.0,9.3942,9.4004,9.3566,9.3816,52600.0
2009-06-26 09:55:00,14.98,15.02,14.97,15.01,50000.0,9.3879,9.413,9.3816,9.4067,50000.0
2009-06-26 10:00:00,15.0,15.03,15.0,15.03,36400.0,9.4004,9.4192,9.4004,9.4192,36400.0
2009-06-26 10:05:00,15.03,15.06,15.01,15.02,56400.0,9.4192,9.4381,9.4067,9.413,56400.0
2009-06-26 10:10:00,15.03,15.03,14.96,14.96,41400.0,9.4192,9.4192,9.3754,9.3754,41400.0
2009-06-26 10:15:00,14.96,14.97,14.94,14.95,26500.0,9.3754,9.3816,9.3628,9.3691,26500.0
2009-06-26 10:20:00,14.95,14.98,14.95,14.96,40400.0,9.3691,9.3879,9.3691,9.3754,40400.0
2009-06-26 10:25:00,14.96,14.97,14.94,14.94,22000.0,9.3754,9.3816,9.3628,9.3628,22000.0
2009-06-26 10:30:00,14.94,14.99,14.94,14.99,82700.0,9.3628,9.3942,9.3628,9.3942,82700.0
2009-06-26 10:35:00,14.99,15.02,14.98,15.0,31600.0,9.3942,9.413,9.3879,9.4004,31600.0
2009-06-26 10:40:00,15.01,15.01,14.99,14.99,26400.0,9.4067,9.4067,9.3942,9.3942,26400.0
2009-06-26 10:45:00,14.99,15.01,14.98,14.99,48100.0,9.3942,9.4067,9.3879,9.3942,48100.0
2009-06-26 10:50:00,14.99,15.0,14.99,15.0,36500.0,9.3942,9.4004,9.3942,9.4004,36500.0
2009-06-26 10:55:00,15.0,15.01,14.99,15.0,25500.0,9.4004,9.4067,9.3942,9.4004,25500.0
2009-06-26 11:00:00,14.99,15.0,14.98,14.98,34100.0,9.3942,9.4004,9.3879,9.3879,34100.0
2009-06-26 11:05:00,14.98,14.99,14.97,14.98,38600.0,9.3879,9.3942,9.3816,9.3879,38600.0
2009-06-26 11:10:00,14.98,14.99,14.96,14.96,27200.0,9.3879,9.3942,9.3754,9.3754,27200.0
2009-06-26 11:15:00,14.96,14.97,14.96,14.96,29800.0,9.3754,9.3816,9.3754,9.3754,29800.0
2009-06-26 11:20:00,14.97,14.99,14.96,14.99,54300.0,9.3816,9.3942,9.3754,9.3942,54300.0
2009-06-26 11:25:00,14.99,15.01,14.98,15.01,70300.0,9.3942,9.4067,9.3879,9.4067,70300.0
2009-06-26 11:30:00,15.01,15.04,15.01,15.04,31400.0,9.4067,9.4255,9.4067,9.4255,31400.0
2009-06-26 11:35:00,15.04,15.04,15.0,15.0,24100.0,9.4255,9.4255,9.4004,9.4004,24100.0
2009-06-26 11:40:00,15.0,15.01,15.0,15.0,21100.0,9.4004,9.4067,9.4004,9.4004,21100.0
2009-06-26 11:45:00,15.0,15.01,15.0,15.0,17500.0,9.4004,9.4067,9.4004,9.4004,17500.0
2009-06-26 11:50:00,15.0,15.01,14.96,14.98,55300.0,9.4004,9.4067,9.3754,9.3879,55300.0
2009-06-26 11:55:00,14.98,14.98,14.97,14.97,10200.0,9.3879,9.3879,9.3816,9.3816,10200.0
2009-06-26 12:00:00,14.97,14.98,14.97,14.98,16200.0,9.3816,9.3879,9.3816,9.3879,16200.0
2009-06-26 12:05:00,14.98,14.98,14.97,14.98,8000.0,9.3879,9.3879,9.3816,9.3879,8000.0
2009-06-26 12:10:00,14.98,14.98,14.97,14.98,9700.0,9.3879,9.3879,9.3816,9.3879,9700.0
2009-06-26 12:15:00,14.98,15.0,14.98,14.99,32400.0,9.3879,9.4004,9.3879,9.3942,32400.0
2009-06-26 12:20:00,14.99,14.99,14.97,14.98,18100.0,9.3942,9.3942,9.3816,9.3879,18100.0
2009-06-26 12:25:00,14.98,14.98,14.93,14.93,33700.0,9.3879,9.3879,9.3566,9.3566,33700.0
2009-06-26 12:30:00,14.92,14.94,14.91,14.93,34200.0,9.3503,9.3628,9.344,9.3566,34200.0
2009-06-26 12:35:00,14.93,14.94,14.92,14.93,13000.0,9.3566,9.3628,9.3503,9.3566,13000.0
2009-06-26 12:40:00,14.94,14.94,14.93,14.94,10600.0,9.3628,9.3628,9.3566,9.3628,10600.0
2009-06-26 12:45:00,14.94,14.98,14.93,14.97,14600.0,9.3628,9.3879,9.3566,9.3816,14600.0
2009-06-26 12:50:00,14.97,14.99,14.97,14.99,10400.0,9.3816,9.3942,9.3816,9.3942,10400.0
2009-06-26 12:55:00,14.99,14.99,14.98,14.98,7400.0,9.3942,9.3942,9.3879,9.3879,7400.0
2009-06-26 13:00:00,14.98,14.99,14.97,14.98,13600.0,9.3879,9.3942,9.3816,9.3879,13600.0
2009-06-26 13:05:00,14.97,14.98,14.97,14.97,8100.0,9.3816,9.3879,9.3816,9.3816,8100.0
2009-06-26 13:10:00,14.98,14.98,14.97,14.98,7700.0,9.3879,9.3879,9.3816,9.3879,7700.0
2009-06-26 13:15:00,14.98,14.98,14.97,14.98,10500.0,9.3879,9.3879,9.3816,9.3879,10500.0
2009-06-26 13:20:00,14.98,14.98,14.97,14.98,10000.0,9.3879,9.3879,9.3816,9.3879,10000.0
2009-06-26 13:25:00,14.98,15.01,14.97,15.01,15700.0,9.3879,9.4067,9.3816,9.4067,15700.0
2009-06-26 13:30:00,15.01,15.01,14.97,14.97,16900.0,9.4067,9.4067,9.3816,9.3816,16900.0
2009-06-26 13:35:00,14.97,14.99,14.95,14.95,25900.0,9.3816,9.3942,9.3691,9.3691,25900.0
2009-06-26 13:40:00,14.96,14.96,14.93,14.95,39200.0,9.3754,9.3754,9.3566,9.3691,39200.0
2009-06-26 13:45:00,14.95,14.95,14.94,14.94,7900.0,9.3691,9.3691,9.3628,9.3628,7900.0
2009-06-26 13:50:00,14.95,14.96,14.94,14.96,11400.0,9.3691,9.3754,9.3628,9.3754,11400.0
2009-06-26 13:55:00,14.96,14.96,14.95,14.95,8700.0,9.3754,9.3754,9.3691,9.3691,8700.0
2009-06-26 14:00:00,14.96,14.96,14.93,14.93,21700.0,9.3754,9.3754,9.3566,9.3566,21700.0
2009-06-26 14:05:00,14.94,14.94,14.93,14.94,11000.0,9.3628,9.3628,9.3566,9.3628,11000.0
2009-06-26 14:10:00,14.93,14.95,14.93,14.95,16000.0,9.3566,9.3691,9.3566,9.3691,16000.0
2009-06-26 14:15:00,14.95,14.95,14.94,14.95,26300.0,9.3691,9.3691,9.3628,9.3691,26300.0
2009-06-26 14:20:00,14.95,14.96,14.94,14.96,18700.0,9.3691,9.3754,9.3628,9.3754,18700.0
2009-06-26 14:25:00,14.96,14.98,14.95,14.98,35600.0,9.3754,9.3879,9.3691,9.3879,35600.0
2009-06-26 14:30:00,14.98,15.01,14.97,15.01,29900.0,9.3879,9.4067,9.3816,9.4067,29900.0
2009-06-26 14:35:00,15.01,15.03,15.0,15.02,33800.0,9.4067,9.4192,9.4004,9.413,33800.0
2009-06-26 14:40:00,15.03,15.03,15.02,15.03,20400.0,9.4192,9.4192,9.413,9.4192,20400.0
2009-06-26 14:45:00,15.03,15.04,15.01,15.01,57300.0,9.4192,9.4255,9.4067,9.4067,57300.0
2009-06-26 14:50:00,15.01,15.03,15.01,15.02,35600.0,9.4067,9.4192,9.4067,9.413,35600.0
2009-06-26 14:55:00,15.03,15.05,15.02,15.04,32800.0,9.4192,9.4318,9.413,9.4255,32800.0
2009-06-26 15:00:00,15.04,15.06,15.03,15.06,82800.0,9.4255,9.4381,9.4192,9.4381,82800.0
2009-06-26 15:05:00,15.06,15.07,15.03,15.03,54900.0,9.4381,9.4443,9.4192,9.4192,54900.0
2009-06-26 15:10:00,15.03,15.04,15.03,15.03,32000.0,9.4192,9.4255,9.4192,9.4192,32000.0
2009-06-26 15:15:00,15.03,15.04,15.02,15.02,45800.0,9.4192,9.4255,9.413,9.413,45800.0
2009-06-26 15:20:00,15.03,15.03,15.02,15.03,33600.0,9.4192,9.4192,9.413,9.4192,33600.0
2009-06-26 15:25:00,15.03,15.08,15.02,15.08,52900.0,9.4192,9.4506,9.413,9.4506,52900.0
2009-06-26 15:30:00,15.08,15.1,15.07,15.08,50500.0,9.4506,9.4631,9.4443,9.4506,50500.0
2009-06-26 15:35:00,15.09,15.09,15.08,15.08,40700.0,9.4569,9.4569,9.4506,9.4506,40700.0
2009-06-26 15:40:00,15.09,15.15,15.09,15.15,166900.0,9.4569,9.4945,9.4569,9.4945,166900.0
2009-06-26 15:45:00,15.15,15.15,15.09,15.09,104800.0,9.4945,9.4945,9.4569,9.4569,104800.0
2009-06-26 15:50:00,15.1,15.12,15.05,15.06,209000.0,9.4631,9.4757,9.4318,9.4381,209000.0
2009-06-26 15:55:00,15.06,15.09,15.02,15.02,399600.0,9.4381,9.4569,9.413,9.413,399600.0
2009-06-29 09:30:00,15.11,15.14,15.01,15.12,75800.0,9.4694,9.4882,9.4067,9.4757,75800.0
2009-06-29 09:35:00,15.11,15.15,15.02,15.12,47100.0,9.4694,9.4945,9.413,9.4757,47100.0
2009-06-29 09:40:00,15.12,15.16,15.06,15.1,27400.0,9.4757,9.5007,9.4381,9.4631,27400.0
2009-06-29 09:45:00,15.09,15.12,15.07,15.1,19600.0,9.4569,9.4757,9.4443,9.4631,19600.0
2009-06-29 09:50:00,15.1,15.17,15.1,15.14,35600.0,9.4631,9.507,9.4631,9.4882,35600.0
2009-06-29 09:55:00,15.13,15.17,15.11,15.17,28400.0,9.4819,9.507,9.4694,9.507,28400.0
2009-06-29 10:00:00,15.16,15.21,15.16,15.2,51800.0,9.5007,9.5321,9.5007,9.5258,51800.0
2009-06-29 10:05:00,15.2,15.2,15.18,15.19,45300.0,9.5258,9.5258,9.5133,9.5195,45300.0
2009-06-29 10:10:00,15.19,15.19,15.16,15.17,22200.0,9.5195,9.5195,9.5007,9.507,22200.0
2009-06-29 10:15:00,15.18,15.18,15.12,15.15,38500.0,9.5133,9.5133,9.4757,9.4945,38500.0
2009-06-29 10:20:00,15.15,15.15,15.13,15.15,18900.0,9.4945,9.4945,9.4819,9.4945,18900.0
2009-06-29 10:25:00,15.14,15.18,15.14,15.17,33500.0,9.4882,9.5133,9.4882,9.507,33500.0
2009-06-29 10:30:00,15.19,15.2,15.16,15.18,86700.0,9.5195,9.5258,9.5007,9.5133,86700.0
2009-06-29 10:35:00,15.17,15.18,15.13,15.15,41300.0,9.507,9.5133,9.4819,9.4945,41300.0
2009-06-29 10:40:00,15.14,15.14,15.11,15.13,16600.0,9.4882,9.4882,9.4694,9.4819,16600.0
2009-06-29 10:45:00,15.13,15.14,15.11,15.11,25500.0,9.4819,9.4882,9.4694,9.4694,25500.0
2009-06-29 10:50:00,15.11,15.12,15.08,15.1,31600.0,9.4694,9.4757,9.4506,9.4631,31600.0
2009-06-29 10:55:00,15.1,15.14,15.1,15.12,24900.0,9.4631,9.4882,9.4631,9.4757,24900.0
2009-06-29 11:00:00,15.12,15.14,15.12,15.13,11000.0,9.4757,9.4882,9.4757,9.4819,11000.0
2009-06-29 11:05:00,15.13,15.16,15.12,15.12,25300.0,9.4819,9.5007,9.4757,9.4757,25300.0
2009-06-29 11:10:00,15.12,15.15,15.12,15.14,18000.0,9.4757,9.4945,9.4757,9.4882,18000.0
2009-06-29 11:15:00,15.13,15.13,15.1,15.13,17100.0,9.4819,9.4819,9.4631,9.4819,17100.0
2009-06-29 11:20:00,15.13,15.15,15.12,15.14,6600.0,9.4819,9.4945,9.4757,9.4882,6600.0
2009-06-29 11:25:00,15.15,15.15,15.12,15.14,29800.0,9.4945,9.4945,9.4757,9.4882,29800.0
2009-06-29 11:30:00,15.15,15.19,15.14,15.17,36500.0,9.4945,9.5195,9.4882,9.507,36500.0
2009-06-29 11:35:00,15.17,15.17,15.14,15.14,17900.0,9.507,9.507,9.4882,9.4882,17900.0
2009-06-29 11:40:00,15.15,15.2,15.15,15.2,29400.0,9.4945,9.5258,9.4945,9.5258,29400.0
2009-06-29 11:45:00,15.19,15.21,15.19,15.21,12100.0,9.5195,9.5321,9.5195,9.5321,12100.0
2009-06-29 11:50:00,15.2,15.2,15.19,15.2,10300.0,9.5258,9.5258,9.5195,9.5258,10300.0
2009-06-29 11:55:00,15.2,15.21,15.2,15.21,18700.0,9.5258,9.5321,9.5258,9.5321,18700.0
2009-06-29 12:00:00,15.21,15.22,15.19,15.2,38400.0,9.5321,9.5383,9.5195,9.5258,38400.0
2009-06-29 12:05:00,15.2,15.2,15.19,15.19,5500.0,9.5258,9.5258,9.5195,9.5195,5500.0
2009-06-29 12:10:00,15.19,15.2,15.19,15.19,3100.0,9.5195,9.5258,9.5195,9.5195,3100.0
2009-06-29 12:15:00,15.19,15.2,15.19,15.19,5100.0,9.5195,9.5258,9.5195,9.5195,5100.0
2009-06-29 12:20:00,15.19,15.2,15.19,15.19,9300.0,9.5195,9.5258,9.5195,9.5195,9300.0
2009-06-29 12:25:00,15.2,15.2,15.19,15.19,18400.0,9.5258,9.5258,9.5195,9.5195,18400.0
2009-06-29 12:30:00,15.19,15.2,15.19,15.2,5700.0,9.5195,9.5258,9.5195,9.5258,5700.0
2009-06-29 12:35:00,15.2,15.2,15.19,15.2,10600.0,9.5258,9.5258,9.5195,9.5258,10600.0
2009-06-29 12:40:00,15.19,15.2,15.19,15.19,7500.0,9.5195,9.5258,9.5195,9.5195,7500.0
2009-06-29 12:45:00,15.2,15.2,15.19,15.2,10600.0,9.5258,9.5258,9.5195,9.5258,10600.0
2009-06-29 12:50:00,15.2,15.2,15.19,15.2,9000.0,9.5258,9.5258,9.5195,9.5258,9000.0
2009-06-29 12:55:00,15.2,15.2,15.18,15.19,39200.0,9.5258,9.5258,9.5133,9.5195,39200.0
2009-06-29 13:00:00,15.18,15.2,15.17,15.2,27200.0,9.5133,9.5258,9.507,9.5258,27200.0
2009-06-29 13:05:00,15.2,15.22,15.19,15.21,19000.0,9.5258,9.5383,9.5195,9.5321,19000.0
2009-06-29 13:10:00,15.21,15.24,15.21,15.24,25400.0,9.5321,9.5509,9.5321,9.5509,25400.0
2009-06-29 13:15:00,15.24,15.24,15.22,15.23,18900.0,9.5509,9.5509,9.5383,9.5446,18900.0
2009-06-29 13:20:00,15.22,15.25,15.22,15.25,20000.0,9.5383,9.5571,9.5383,9.5571,20000.0
2009-06-29 13:25:00,15.25,15.25,15.24,15.24,8300.0,9.5571,9.5571,9.5509,9.5509,8300.0
2009-06-29 13:30:00,15.24,15.25,15.24,15.25,6400.0,9.5509,9.5571,9.5509,9.5571,6400.0
2009-06-29 13:35:00,15.25,15.25,15.24,15.24,8300.0,9.5571,9.5571,9.5509,9.5509,8300.0
2009-06-29 13:40:00,15.24,15.27,15.24,15.26,46900.0,9.5509,9.5697,9.5509,9.5634,46900.0
2009-06-29 13:45:00,15.27,15.28,15.26,15.26,24700.0,9.5697,9.5759,9.5634,9.5634,24700.0
2009-06-29 13:50:00,15.26,15.27,15.26,15.26,4700.0,9.5634,9.5697,9.5634,9.5634,4700.0
2009-06-29 13:55:00,15.26,15.28,15.26,15.28,29800.0,9.5634,9.5759,9.5634,9.5759,29800.0
2009-06-29 14:00:00,15.27,15.28,15.25,15.25,37300.0,9.5697,9.5759,9.5571,9.5571,37300.0
2009-06-29 14:05:00,15.26,15.26,15.25,15.26,4900.0,9.5634,9.5634,9.5571,9.5634,4900.0
2009-06-29 14:10:00,15.25,15.26,15.25,15.25,9300.0,9.5571,9.5634,9.5571,9.5571,9300.0
2009-06-29 14:15:00,15.26,15.27,15.25,15.25,24700.0,9.5634,9.5697,9.5571,9.5571,24700.0
2009-06-29 14:20:00,15.25,15.26,15.25,15.25,7800.0,9.5571,9.5634,9.5571,9.5571,7800.0
2009-06-29 14:25:00,15.26,15.26,15.25,15.25,7200.0,9.5634,9.5634,9.5571,9.5571,7200.0
2009-06-29 14:30:00,15.26,15.3,15.25,15.29,50500.0,9.5634,9.5885,9.5571,9.5822,50500.0
2009-06-29 14:35:00,15.3,15.31,15.29,15.29,19700.0,9.5885,9.5947,9.5822,9.5822,19700.0
2009-06-29 14:40:00,15.29,15.3,15.26,15.26,29100.0,9.5822,9.5885,9.5634,9.5634,29100.0
2009-06-29 14:45:00,15.27,15.27,15.26,15.26,10000.0,9.5697,9.5697,9.5634,9.5634,10000.0
2009-06-29 14:50:00,15.26,15.27,15.26,15.27,15100.0,9.5634,9.5697,9.5634,9.5697,15100.0
2009-06-29 14:55:00,15.27,15.27,15.26,15.27,31500.0,9.5697,9.5697,9.5634,9.5697,31500.0
2009-06-29 15:00:00,15.26,15.27,15.26,15.27,13100.0,9.5634,9.5697,9.5634,9.5697,13100.0
2009-06-29 15:05:00,15.27,15.27,15.26,15.26,29300.0,9.5697,9.5697,9.5634,9.5634,29300.0
2009-06-29 15:10:00,15.26,15.27,15.26,15.27,35700.0,9.5634,9.5697,9.5634,9.5697,35700.0
2009-06-29 15:15:00,15.27,15.28,15.27,15.28,38200.0,9.5697,9.5759,9.5697,9.5759,38200.0
2009-06-29 15:20:00,15.27,15.3,15.27,15.29,70400.0,9.5697,9.5885,9.5697,9.5822,70400.0
2009-06-29 15:25:00,15.29,15.29,15.28,15.29,28000.0,9.5822,9.5822,9.5759,9.5822,28000.0
2009-06-29 15:30:00,15.28,15.28,15.26,15.27,69300.0,9.5759,9.5759,9.5634,9.5697,69300.0
2009-06-29 15:35:00,15.27,15.27,15.23,15.24,98800.0,9.5697,9.5697,9.5446,9.5509,98800.0
2009-06-29 15:40:00,15.24,15.33,15.24,15.31,198300.0,9.5509,9.6073,9.5509,9.5947,198300.0
2009-06-29 15:45:00,15.31,15.34,15.31,15.32,123100.0,9.5947,9.6135,9.5947,9.601,123100.0
2009-06-29 15:50:00,15.33,15.35,15.31,15.33,255300.0,9.6073,9.6198,9.5947,9.6073,255300.0
2009-06-29 15:55:00,15.32,15.35,15.32,15.33,265900.0,9.601,9.6198,9.601,9.6073,265900.0
2009-06-30 09:30:00,15.29,15.29,15.15,15.2,47000.0,9.5822,9.5822,9.4945,9.5258,47000.0
2009-06-30 09:35:00,15.21,15.23,15.15,15.21,62800.0,9.5321,9.5446,9.4945,9.5321,62800.0
2009-06-30 09:40:00,15.2,15.2,15.18,15.19,37500.0,9.5258,9.5258,9.5133,9.5195,37500.0
2009-06-30 09:45:00,15.18,15.19,15.17,15.18,28500.0,9.5133,9.5195,9.507,9.5133,28500.0
2009-06-30 09:50:00,15.18,15.24,15.17,15.23,41300.0,9.5133,9.5509,9.507,9.5446,41300.0
2009-06-30 09:55:00,15.24,15.24,15.19,15.2,41500.0,9.5509,9.5509,9.5195,9.5258,41500.0
2009-06-30 10:00:00,15.19,15.19,15.11,15.17,165900.0,9.5195,9.5195,9.4694,9.507,165900.0
2009-06-30 10:05:00,15.17,15.19,15.14,15.18,47400.0,9.507,9.5195,9.4882,9.5133,47400.0
2009-06-30 10:10:00,15.17,15.18,15.14,15.15,49800.0,9.507,9.5133,9.4882,9.4945,49800.0
2009-06-30 10:15:00,15.15,15.15,15.07,15.09,49400.0,9.4945,9.4945,9.4443,9.4569,49400.0
2009-06-30 10:20:00,15.09,15.1,15.05,15.09,60600.0,9.4569,9.4631,9.4318,9.4569,60600.0
2009-06-30 10:25:00,15.09,15.1,15.08,15.09,19100.0,9.4569,9.4631,9.4506,9.4569,19100.0
2009-06-30 10:30:00,15.09,15.1,15.0,15.03,70100.0,9.4569,9.4631,9.4004,9.4192,70100.0
2009-06-30 10:35:00,15.03,15.06,15.01,15.04,42200.0,9.4192,9.4381,9.4067,9.4255,42200.0
2009-06-30 10:40:00,15.03,15.07,15.02,15.02,51800.0,9.4192,9.4443,9.413,9.413,51800.0
2009-06-30 10:45:00,15.02,15.04,15.01,15.04,24700.0,9.413,9.4255,9.4067,9.4255,24700.0
2009-06-30 10:50:00,15.03,15.04,15.02,15.04,32600.0,9.4192,9.4255,9.413,9.4255,32600.0
2009-06-30 10:55:00,15.03,15.11,15.03,15.1,132200.0,9.4192,9.4694,9.4192,9.4631,132200.0
2009-06-30 11:00:00,15.1,15.13,15.09,15.11,58600.0,9.4631,9.4819,9.4569,9.4694,58600.0
2009-06-30 11:05:00,15.1,15.16,15.09,15.12,93600.0,9.4631,9.5007,9.4569,9.4757,93600.0
2009-06-30 11:10:00,15.11,15.17,15.11,15.13,70500.0,9.4694,9.507,9.4694,9.4819,70500.0
2009-06-30 11:15:00,15.13,15.14,15.12,15.13,27500.0,9.4819,9.4882,9.4757,9.4819,27500.0
2009-06-30 11:20:00,15.13,15.14,15.1,15.11,39300.0,9.4819,9.4882,9.4631,9.4694,39300.0
2009-06-30 11:25:00,15.1,15.12,15.1,15.11,28700.0,9.4631,9.4757,9.4631,9.4694,28700.0
2009-06-30 11:30:00,15.1,15.1,15.07,15.07,28000.0,9.4631,9.4631,9.4443,9.4443,28000.0
2009-06-30 11:35:00,15.07,15.08,15.03,15.04,26000.0,9.4443,9.4506,9.4192,9.4255,26000.0
2009-06-30 11:40:00,15.03,15.06,15.03,15.03,30900.0,9.4192,9.4381,9.4192,9.4192,30900.0
2009-06-30 11:45:00,15.04,15.04,15.03,15.04,12400.0,9.4255,9.4255,9.4192,9.4255,12400.0
2009-06-30 11:50:00,15.04,15.08,15.03,15.08,32200.0,9.4255,9.4506,9.4192,9.4506,32200.0
2009-06-30 11:55:00,15.07,15.09,15.06,15.08,30900.0,9.4443,9.4569,9.4381,9.4506,30900.0
2009-06-30 12:00:00,15.07,15.08,15.07,15.08,6200.0,9.4443,9.4506,9.4443,9.4506,6200.0
2009-06-30 12:05:00,15.08,15.08,15.07,15.08,9700.0,9.4506,9.4506,9.4443,9.4506,9700.0
2009-06-30 12:10:00,15.07,15.1,15.07,15.09,19000.0,9.4443,9.4631,9.4443,9.4569,19000.0
2009-06-30 12:15:00,15.09,15.1,15.09,15.1,11700.0,9.4569,9.4631,9.4569,9.4631,11700.0
2009-06-30 12:20:00,15.09,15.1,15.09,15.1,6900.0,9.4569,9.4631,9.4569,9.4631,6900.0
2009-06-30 12:25:00,15.1,15.1,15.09,15.09,17800.0,9.4631,9.4631,9.4569,9.4569,17800.0
2009-06-30 12:30:00,15.09,15.1,15.09,15.09,13400.0,9.4569,9.4631,9.4569,9.4569,13400.0
2009-06-30 12:35:00,15.1,15.1,15.09,15.1,23700.0,9.4631,9.4631,9.4569,9.4631,23700.0
2009-06-30 12:40:00,15.09,15.1,15.09,15.09,3700.0,9.4569,9.4631,9.4569,9.4569,3700.0
2009-06-30 12:45:00,15.09,15.1,15.09,15.09,7100.0,9.4569,9.4631,9.4569,9.4569,7100.0
2009-06-30 12:50:00,15.1,15.1,15.09,15.1,12300.0,9.4631,9.4631,9.4569,9.4631,12300.0
2009-06-30 12:55:00,15.09,15.11,15.09,15.11,15300.0,9.4569,9.4694,9.4569,9.4694,15300.0
2009-06-30 13:00:00,15.11,15.11,15.09,15.1,26900.0,9.4694,9.4694,9.4569,9.4631,26900.0
2009-06-30 13:05:00,15.09,15.1,15.09,15.1,14600.0,9.4569,9.4631,9.4569,9.4631,14600.0
2009-06-30 13:10:00,15.1,15.1,15.09,15.09,12300.0,9.4631,9.4631,9.4569,9.4569,12300.0
2009-06-30 13:15:00,15.09,15.1,15.06,15.06,51200.0,9.4569,9.4631,9.4381,9.4381,51200.0
2009-06-30 13:20:00,15.07,15.07,15.06,15.06,33900.0,9.4443,9.4443,9.4381,9.4381,33900.0
2009-06-30 13:25:00,15.07,15.07,15.06,15.06,16400.0,9.4443,9.4443,9.4381,9.4381,16400.0
2009-06-30 13:30:00,15.06,15.07,15.06,15.06,15500.0,9.4381,9.4443,9.4381,9.4381,15500.0
2009-06-30 13:35:00,15.07,15.07,15.06,15.06,15000.0,9.4443,9.4443,9.4381,9.4381,15000.0
2009-06-30 13:40:00,15.06,15.07,15.06,15.07,11800.0,9.4381,9.4443,9.4381,9.4443,11800.0
2009-06-30 13:45:00,15.07,15.07,15.06,15.07,14000.0,9.4443,9.4443,9.4381,9.4443,14000.0
2009-06-30 13:50:00,15.07,15.07,15.06,15.06,27500.0,9.4443,9.4443,9.4381,9.4381,27500.0
2009-06-30 13:55:00,15.07,15.07,15.06,15.07,18400.0,9.4443,9.4443,9.4381,9.4443,18400.0
2009-06-30 14:00:00,15.06,15.09,15.06,15.08,59400.0,9.4381,9.4569,9.4381,9.4506,59400.0
2009-06-30 14:05:00,15.09,15.11,15.08,15.1,49800.0,9.4569,9.4694,9.4506,9.4631,49800.0
2009-06-30 14:10:00,15.1,15.15,15.1,15.15,35500.0,9.4631,9.4945,9.4631,9.4945,35500.0
2009-06-30 14:15:00,15.15,15.16,15.13,15.14,45700.0,9.4945,9.5007,9.4819,9.4882,45700.0
2009-06-30 14:20:00,15.14,15.15,15.13,15.14,27500.0,9.4882,9.4945,9.4819,9.4882,27500.0
2009-06-30 14:25:00,15.15,15.17,15.15,15.17,44200.0,9.4945,9.507,9.4945,9.507,44200.0
2009-06-30 14:30:00,15.16,15.17,15.14,15.15,25600.0,9.5007,9.507,9.4882,9.4945,25600.0
2009-06-30 14:35:00,15.16,15.18,15.15,15.17,44300.0,9.5007,9.5133,9.4945,9.507,44300.0
2009-06-30 14:40:00,15.17,15.18,15.15,15.15,43700.0,9.507,9.5133,9.4945,9.4945,43700.0
2009-06-30 14:45:00,15.15,15.18,15.15,15.15,33300.0,9.4945,9.5133,9.4945,9.4945,33300.0
2009-06-30 14:50:00,15.15,15.17,15.15,15.17,13400.0,9.4945,9.507,9.4945,9.507,13400.0
2009-06-30 14:55:00,15.17,15.17,15.15,15.16,15800.0,9.507,9.507,9.4945,9.5007,15800.0
2009-06-30 15:00:00,15.15,15.17,15.12,15.12,32500.0,9.4945,9.507,9.4757,9.4757,32500.0
2009-06-30 15:05:00,15.12,15.13,15.12,15.13,29900.0,9.4757,9.4819,9.4757,9.4819,29900.0
2009-06-30 15:10:00,15.12,15.13,15.12,15.13,28800.0,9.4757,9.4819,9.4757,9.4819,28800.0
2009-06-30 15:15:00,15.12,15.13,15.11,15.11,40500.0,9.4757,9.4819,9.4694,9.4694,40500.0
2009-06-30 15:20:00,15.12,15.13,15.09,15.13,78900.0,9.4757,9.4819,9.4569,9.4819,78900.0
2009-06-30 15:25:00,15.13,15.14,15.12,15.13,35000.0,9.4819,9.4882,9.4757,9.4819,35000.0
2009-06-30 15:30:00,15.13,15.17,15.13,15.16,130100.0,9.4819,9.507,9.4819,9.5007,130100.0
2009-06-30 15:35:00,15.16,15.17,15.14,15.15,77300.0,9.5007,9.507,9.4882,9.4945,77300.0
2009-06-30 15:40:00,15.15,15.18,15.15,15.18,130600.0,9.4945,9.5133,9.4945,9.5133,130600.0
2009-06-30 15:45:00,15.18,15.19,15.17,15.17,83700.0,9.5133,9.5195,9.507,9.507,83700.0
2009-06-30 15:50:00,15.18,15.18,15.13,15.14,163700.0,9.5133,9.5133,9.4819,9.4882,163700.0
2009-06-30 15:55:00,15.14,15.15,15.11,15.13,302800.0,9.4882,9.4945,9.4694,9.4819,302800.0
2009-07-01 09:30:00,15.17,15.3,15.17,15.21,46400.0,9.507,9.5885,9.507,9.5321,46400.0
2009-07-01 09:35:00,15.21,15.28,15.16,15.16,49200.0,9.5321,9.5759,9.5007,9.5007,49200.0
2009-07-01 09:40:00,15.17,15.2,15.13,15.18,35300.0,9.507,9.5258,9.4819,9.5133,35300.0
2009-07-01 09:45:00,15.18,15.18,15.15,15.17,57500.0,9.5133,9.5133,9.4945,9.507,57500.0
2009-07-01 09:50:00,15.16,15.2,15.13,15.15,44900.0,9.5007,9.5258,9.4819,9.4945,44900.0
2009-07-01 09:55:00,15.15,15.16,15.11,15.11,30000.0,9.4945,9.5007,9.4694,9.4694,30000.0
2009-07-01 10:00:00,15.11,15.11,15.03,15.05,91800.0,9.4694,9.4694,9.4192,9.4318,91800.0
2009-07-01 10:05:00,15.05,15.09,15.05,15.09,20700.0,9.4318,9.4569,9.4318,9.4569,20700.0
2009-07-01 10:10:00,15.09,15.09,15.05,15.08,32300.0,9.4569,9.4569,9.4318,9.4506,32300.0
2009-07-01 10:15:00,15.09,15.14,15.09,15.09,68100.0,9.4569,9.4882,9.4569,9.4569,68100.0
2009-07-01 10:20:00,15.09,15.12,15.09,15.09,38000.0,9.4569,9.4757,9.4569,9.4569,38000.0
2009-07-01 10:25:00,15.08,15.14,15.08,15.12,63900.0,9.4506,9.4882,9.4506,9.4757,63900.0
2009-07-01 10:30:00,15.12,15.16,15.12,15.12,64600.0,9.4757,9.5007,9.4757,9.4757,64600.0
2009-07-01 10:35:00,15.13,15.13,15.1,15.11,50800.0,9.4819,9.4819,9.4631,9.4694,50800.0
2009-07-01 10:40:00,15.1,15.12,15.09,15.1,27100.0,9.4631,9.4757,9.4569,9.4631,27100.0
2009-07-01 10:45:00,15.09,15.14,15.09,15.14,27200.0,9.4569,9.4882,9.4569,9.4882,27200.0
2009-07-01 10:50:00,15.13,15.14,15.12,15.13,36300.0,9.4819,9.4882,9.4757,9.4819,36300.0
2009-07-01 10:55:00,15.13,15.14,15.11,15.12,25100.0,9.4819,9.4882,9.4694,9.4757,25100.0
2009-07-01 11:00:00,15.13,15.17,15.13,15.15,69300.0,9.4819,9.507,9.4819,9.4945,69300.0
2009-07-01 11:05:00,15.15,15.16,15.14,15.16,17600.0,9.4945,9.5007,9.4882,9.5007,17600.0
2009-07-01 11:10:00,15.16,15.18,15.14,15.18,33700.0,9.5007,9.5133,9.4882,9.5133,33700.0
2009-07-01 11:15:00,15.17,15.18,15.17,15.18,16200.0,9.507,9.5133,9.507,9.5133,16200.0
2009-07-01 11:20:00,15.17,15.21,15.16,15.21,48700.0,9.507,9.5321,9.5007,9.5321,48700.0
2009-07-01 11:25:00,15.21,15.21,15.18,15.18,39400.0,9.5321,9.5321,9.5133,9.5133,39400.0
2009-07-01 11:30:00,15.18,15.22,15.18,15.2,31900.0,9.5133,9.5383,9.5133,9.5258,31900.0
2009-07-01 11:35:00,15.21,15.22,15.2,15.22,23600.0,9.5321,9.5383,9.5258,9.5383,23600.0
2009-07-01 11:40:00,15.22,15.22,15.19,15.21,47800.0,9.5383,9.5383,9.5195,9.5321,47800.0
2009-07-01 11:45:00,15.21,15.22,15.2,15.22,11600.0,9.5321,9.5383,9.5258,9.5383,11600.0
2009-07-01 11:50:00,15.22,15.23,15.21,15.23,25600.0,9.5383,9.5446,9.5321,9.5446,25600.0
2009-07-01 11:55:00,15.22,15.24,15.22,15.23,47000.0,9.5383,9.5509,9.5383,9.5446,47000.0
2009-07-01 12:00:00,15.23,15.23,15.19,15.22,29200.0,9.5446,9.5446,9.5195,9.5383,29200.0
2009-07-01 12:05:00,15.22,15.22,15.2,15.21,20700.0,9.5383,9.5383,9.5258,9.5321,20700.0
2009-07-01 12:10:00,15.2,15.21,15.19,15.21,25200.0,9.5258,9.5321,9.5195,9.5321,25200.0
2009-07-01 12:15:00,15.21,15.22,15.2,15.22,20000.0,9.5321,9.5383,9.5258,9.5383,20000.0
2009-07-01 12:20:00,15.23,15.23,15.21,15.22,12200.0,9.5446,9.5446,9.5321,9.5383,12200.0
2009-07-01 12:25:00,15.21,15.23,15.21,15.22,17700.0,9.5321,9.5446,9.5321,9.5383,17700.0
2009-07-01 12:30:00,15.22,15.23,15.21,15.22,34100.0,9.5383,9.5446,9.5321,9.5383,34100.0
2009-07-01 12:35:00,15.22,15.23,15.21,15.23,11600.0,9.5383,9.5446,9.5321,9.5446,11600.0
2009-07-01 12:40:00,15.23,15.24,15.21,15.23,36500.0,9.5446,9.5509,9.5321,9.5446,36500.0
2009-07-01 12:45:00,15.23,15.24,15.23,15.23,23600.0,9.5446,9.5509,9.5446,9.5446,23600.0
2009-07-01 12:50:00,15.23,15.23,15.22,15.23,10400.0,9.5446,9.5446,9.5383,9.5446,10400.0
2009-07-01 12:55:00,15.23,15.23,15.22,15.23,28200.0,9.5446,9.5446,9.5383,9.5446,28200.0
2009-07-01 13:00:00,15.22,15.24,15.22,15.23,27700.0,9.5383,9.5509,9.5383,9.5446,27700.0
2009-07-01 13:05:00,15.24,15.27,15.23,15.26,48300.0,9.5509,9.5697,9.5446,9.5634,48300.0
2009-07-01 13:10:00,15.27,15.27,15.25,15.25,22900.0,9.5697,9.5697,9.5571,9.5571,22900.0
2009-07-01 13:15:00,15.26,15.26,15.25,15.26,11300.0,9.5634,9.5634,9.5571,9.5634,11300.0
2009-07-01 13:20:00,15.25,15.26,15.25,15.25,25600.0,9.5571,9.5634,9.5571,9.5571,25600.0
2009-07-01 13:25:00,15.25,15.26,15.23,15.26,32400.0,9.5571,9.5634,9.5446,9.5634,32400.0
2009-07-01 13:30:00,15.27,15.27,15.25,15.26,15300.0,9.5697,9.5697,9.5571,9.5634,15300.0
2009-07-01 13:35:00,15.25,15.26,15.25,15.25,12100.0,9.5571,9.5634,9.5571,9.5571,12100.0
2009-07-01 13:40:00,15.25,15.26,15.24,15.25,14800.0,9.5571,9.5634,9.5509,9.5571,14800.0
2009-07-01 13:45:00,15.24,15.25,15.24,15.24,15900.0,9.5509,9.5571,9.5509,9.5509,15900.0
2009-07-01 13:50:00,15.25,15.26,15.24,15.26,28100.0,9.5571,9.5634,9.5509,9.5634,28100.0
2009-07-01 13:55:00,15.25,15.26,15.25,15.26,7500.0,9.5571,9.5634,9.5571,9.5634,7500.0
2009-07-01 14:00:00,15.25,15.26,15.23,15.25,42700.0,9.5571,9.5634,9.5446,9.5571,42700.0
2009-07-01 14:05:00,15.25,15.25,15.23,15.24,18500.0,9.5571,9.5571,9.5446,9.5509,18500.0
2009-07-01 14:10:00,15.24,15.25,15.23,15.23,49300.0,9.5509,9.5571,9.5446,9.5446,49300.0
2009-07-01 14:15:00,15.24,15.25,15.22,15.25,25100.0,9.5509,9.5571,9.5383,9.5571,25100.0
2009-07-01 14:20:00,15.25,15.26,15.23,15.25,32000.0,9.5571,9.5634,9.5446,9.5571,32000.0
2009-07-01 14:25:00,15.25,15.25,15.24,15.25,9400.0,9.5571,9.5571,9.5509,9.5571,9400.0
2009-07-01 14:30:00,15.24,15.25,15.22,15.24,82300.0,9.5509,9.5571,9.5383,9.5509,82300.0
2009-07-01 14:35:00,15.24,15.25,15.23,15.24,36600.0,9.5509,9.5571,9.5446,9.5509,36600.0
2009-07-01 14:40:00,15.23,15.25,15.23,15.25,12400.0,9.5446,9.5571,9.5446,9.5571,12400.0
2009-07-01 14:45:00,15.25,15.25,15.24,15.24,11600.0,9.5571,9.5571,9.5509,9.5509,11600.0
2009-07-01 14:50:00,15.25,15.25,15.22,15.23,64200.0,9.5571,9.5571,9.5383,9.5446,64200.0
2009-07-01 14:55:00,15.22,15.25,15.22,15.24,44500.0,9.5383,9.5571,9.5383,9.5509,44500.0
2009-07-01 15:00:00,15.24,15.25,15.24,15.24,27200.0,9.5509,9.5571,9.5509,9.5509,27200.0
2009-07-01 15:05:00,15.24,15.25,15.24,15.24,23000.0,9.5509,9.5571,9.5509,9.5509,23000.0
2009-07-01 15:10:00,15.24,15.25,15.23,15.23,51400.0,9.5509,9.5571,9.5446,9.5446,51400.0
2009-07-01 15:15:00,15.24,15.24,15.22,15.22,29900.0,9.5509,9.5509,9.5383,9.5383,29900.0
2009-07-01 15:20:00,15.23,15.25,15.22,15.25,45900.0,9.5446,9.5571,9.5383,9.5571,45900.0
2009-07-01 15:25:00,15.25,15.25,15.22,15.23,50700.0,9.5571,9.5571,9.5383,9.5446,50700.0
2009-07-01 15:30:00,15.23,15.23,15.2,15.2,61600.0,9.5446,9.5446,9.5258,9.5258,61600.0
2009-07-01 15:35:00,15.2,15.21,15.19,15.2,44400.0,9.5258,9.5321,9.5195,9.5258,44400.0
2009-07-01 15:40:00,15.2,15.23,15.2,15.21,128200.0,9.5258,9.5446,9.5258,9.5321,128200.0
2009-07-01 15:45:00,15.2,15.21,15.2,15.2,79000.0,9.5258,9.5321,9.5258,9.5258,79000.0
2009-07-01 15:50:00,15.2,15.22,15.17,15.18,191000.0,9.5258,9.5383,9.507,9.5133,191000.0
2009-07-01 15:55:00,15.17,15.19,15.15,15.17,295600.0,9.507,9.5195,9.4945,9.507,295600.0
2009-07-02 09:30:00,15.09,15.11,14.87,14.9,80800.0,9.4569,9.4694,9.319,9.3378,80800.0
2009-07-02 09:35:00,14.9,14.99,14.88,14.94,79500.0,9.3378,9.3942,9.3252,9.3628,79500.0
2009-07-02 09:40:00,14.94,14.94,14.88,14.89,53100.0,9.3628,9.3628,9.3252,9.3315,53100.0
2009-07-02 09:45:00,14.89,14.93,14.86,14.92,36800.0,9.3315,9.3566,9.3127,9.3503,36800.0
2009-07-02 09:50:00,14.93,14.94,14.86,14.89,70300.0,9.3566,9.3628,9.3127,9.3315,70300.0
2009-07-02 09:55:00,14.9,14.92,14.89,14.9,41000.0,9.3378,9.3503,9.3315,9.3378,41000.0
2009-07-02 10:00:00,14.91,14.92,14.88,14.9,54800.0,9.344,9.3503,9.3252,9.3378,54800.0
2009-07-02 10:05:00,14.9,14.91,14.82,14.86,40100.0,9.3378,9.344,9.2876,9.3127,40100.0
2009-07-02 10:10:00,14.86,14.87,14.85,14.85,36700.0,9.3127,9.319,9.3064,9.3064,36700.0
2009-07-02 10:15:00,14.85,14.86,14.8,14.8,82600.0,9.3064,9.3127,9.2751,9.2751,82600.0
2009-07-02 10:20:00,14.81,14.81,14.78,14.8,60600.0,9.2814,9.2814,9.2626,9.2751,60600.0
2009-07-02 10:25:00,14.81,14.87,14.81,14.85,82700.0,9.2814,9.319,9.2814,9.3064,82700.0
2009-07-02 10:30:00,14.85,14.85,14.8,14.82,67500.0,9.3064,9.3064,9.2751,9.2876,67500.0
2009-07-02 10:35:00,14.82,14.83,14.81,14.81,36700.0,9.2876,9.2939,9.2814,9.2814,36700.0
2009-07-02 10:40:00,14.82,14.82,14.81,14.82,51700.0,9.2876,9.2876,9.2814,9.2876,51700.0
2009-07-02 10:45:00,14.81,14.84,14.8,14.83,113200.0,9.2814,9.3002,9.2751,9.2939,113200.0
2009-07-02 10:50:00,14.84,14.86,14.83,14.86,29200.0,9.3002,9.3127,9.2939,9.3127,29200.0
2009-07-02 10:55:00,14.87,14.87,14.85,14.85,37500.0,9.319,9.319,9.3064,9.3064,37500.0
2009-07-02 11:00:00,14.85,14.86,14.85,14.85,40000.0,9.3064,9.3127,9.3064,9.3064,40000.0
2009-07-02 11:05:00,14.85,14.87,14.85,14.87,21600.0,9.3064,9.319,9.3064,9.319,21600.0
2009-07-02 11:10:00,14.87,14.89,14.86,14.88,33500.0,9.319,9.3315,9.3127,9.3252,33500.0
2009-07-02 11:15:00,14.89,14.89,14.88,14.89,32100.0,9.3315,9.3315,9.3252,9.3315,32100.0
2009-07-02 11:20:00,14.88,14.89,14.86,14.87,32600.0,9.3252,9.3315,9.3127,9.319,32600.0
2009-07-02 11:25:00,14.86,14.87,14.84,14.85,50900.0,9.3127,9.319,9.3002,9.3064,50900.0
2009-07-02 11:30:00,14.85,14.85,14.84,14.84,14500.0,9.3064,9.3064,9.3002,9.3002,14500.0
2009-07-02 11:35:00,14.84,14.85,14.83,14.83,32800.0,9.3002,9.3064,9.2939,9.2939,32800.0
2009-07-02 11:40:00,14.83,14.84,14.79,14.79,37200.0,9.2939,9.3002,9.2688,9.2688,37200.0
2009-07-02 11:45:00,14.79,14.81,14.78,14.78,28300.0,9.2688,9.2814,9.2626,9.2626,28300.0
2009-07-02 11:50:00,14.78,14.8,14.77,14.78,32400.0,9.2626,9.2751,9.2563,9.2626,32400.0
2009-07-02 11:55:00,14.77,14.78,14.77,14.77,30100.0,9.2563,9.2626,9.2563,9.2563,30100.0
2009-07-02 12:00:00,14.78,14.78,14.77,14.78,21500.0,9.2626,9.2626,9.2563,9.2626,21500.0
2009-07-02 12:05:00,14.77,14.78,14.77,14.78,34700.0,9.2563,9.2626,9.2563,9.2626,34700.0
2009-07-02 12:10:00,14.77,14.78,14.77,14.77,8800.0,9.2563,9.2626,9.2563,9.2563,8800.0
2009-07-02 12:15:00,14.78,14.78,14.77,14.77,32400.0,9.2626,9.2626,9.2563,9.2563,32400.0
2009-07-02 12:20:00,14.78,14.81,14.77,14.81,33100.0,9.2626,9.2814,9.2563,9.2814,33100.0
2009-07-02 12:25:00,14.81,14.82,14.8,14.82,24000.0,9.2814,9.2876,9.2751,9.2876,24000.0
2009-07-02 12:30:00,14.81,14.82,14.81,14.82,41400.0,9.2814,9.2876,9.2814,9.2876,41400.0
2009-07-02 12:35:00,14.81,14.82,14.81,14.82,12400.0,9.2814,9.2876,9.2814,9.2876,12400.0
2009-07-02 12:40:00,14.82,14.82,14.81,14.81,11000.0,9.2876,9.2876,9.2814,9.2814,11000.0
2009-07-02 12:45:00,14.81,14.82,14.81,14.82,9300.0,9.2814,9.2876,9.2814,9.2876,9300.0
2009-07-02 12:50:00,14.82,14.82,14.81,14.82,9700.0,9.2876,9.2876,9.2814,9.2876,9700.0
2009-07-02 12:55:00,14.81,14.83,14.81,14.82,61900.0,9.2814,9.2939,9.2814,9.2876,61900.0
2009-07-02 13:00:00,14.83,14.83,14.82,14.82,15400.0,9.2939,9.2939,9.2876,9.2876,15400.0
2009-07-02 13:05:00,14.83,14.85,14.82,14.84,50800.0,9.2939,9.3064,9.2876,9.3002,50800.0
2009-07-02 13:10:00,14.83,14.84,14.81,14.82,46200.0,9.2939,9.3002,9.2814,9.2876,46200.0
2009-07-02 13:15:00,14.82,14.83,14.82,14.82,5400.0,9.2876,9.2939,9.2876,9.2876,5400.0
2009-07-02 13:20:00,14.83,14.83,14.8,14.8,27500.0,9.2939,9.2939,9.2751,9.2751,27500.0
2009-07-02 13:25:00,14.81,14.81,14.79,14.79,24500.0,9.2814,9.2814,9.2688,9.2688,24500.0
2009-07-02 13:30:00,14.79,14.8,14.78,14.8,19100.0,9.2688,9.2751,9.2626,9.2751,19100.0
2009-07-02 13:35:00,14.79,14.79,14.78,14.78,8200.0,9.2688,9.2688,9.2626,9.2626,8200.0
2009-07-02 13:40:00,14.78,14.79,14.78,14.78,9300.0,9.2626,9.2688,9.2626,9.2626,9300.0
2009-07-02 13:45:00,14.78,14.79,14.78,14.78,13400.0,9.2626,9.2688,9.2626,9.2626,13400.0
2009-07-02 13:50:00,14.79,14.79,14.75,14.75,27800.0,9.2688,9.2688,9.2438,9.2438,27800.0
2009-07-02 13:55:00,14.75,14.76,14.75,14.75,9100.0,9.2438,9.25,9.2438,9.2438,9100.0
2009-07-02 14:00:00,14.75,14.75,14.74,14.74,9900.0,9.2438,9.2438,9.2375,9.2375,9900.0
2009-07-02 14:05:00,14.74,14.75,14.73,14.73,14400.0,9.2375,9.2438,9.2312,9.2312,14400.0
2009-07-02 14:10:00,14.73,14.74,14.71,14.71,14500.0,9.2312,9.2375,9.2187,9.2187,14500.0
2009-07-02 14:15:00,14.71,14.72,14.69,14.7,41700.0,9.2187,9.225,9.2062,9.2124,41700.0
2009-07-02 14:20:00,14.71,14.71,14.7,14.71,9300.0,9.2187,9.2187,9.2124,9.2187,9300.0
2009-07-02 14:25:00,14.7,14.71,14.68,14.68,18700.0,9.2124,9.2187,9.1999,9.1999,18700.0
2009-07-02 14:30:00,14.68,14.69,14.68,14.69,12800.0,9.1999,9.2062,9.1999,9.2062,12800.0
2009-07-02 14:35:00,14.69,14.7,14.69,14.69,37100.0,9.2062,9.2124,9.2062,9.2062,37100.0
2009-07-02 14:40:00,14.7,14.7,14.67,14.68,20600.0,9.2124,9.2124,9.1936,9.1999,20600.0
2009-07-02 14:45:00,14.67,14.68,14.66,14.66,18700.0,9.1936,9.1999,9.1874,9.1874,18700.0
2009-07-02 14:50:00,14.66,14.68,14.66,14.67,21300.0,9.1874,9.1999,9.1874,9.1936,21300.0
2009-07-02 14:55:00,14.68,14.69,14.68,14.68,18800.0,9.1999,9.2062,9.1999,9.1999,18800.0
2009-07-02 15:00:00,14.69,14.69,14.68,14.68,21800.0,9.2062,9.2062,9.1999,9.1999,21800.0
2009-07-02 15:05:00,14.69,14.69,14.67,14.67,25600.0,9.2062,9.2062,9.1936,9.1936,25600.0
2009-07-02 15:10:00,14.67,14.69,14.65,14.69,53200.0,9.1936,9.2062,9.1811,9.2062,53200.0
2009-07-02 15:15:00,14.69,14.69,14.66,14.67,42900.0,9.2062,9.2062,9.1874,9.1936,42900.0
2009-07-02 15:20:00,14.66,14.67,14.6,14.62,80400.0,9.1874,9.1936,9.1498,9.1623,80400.0
2009-07-02 15:25:00,14.61,14.62,14.59,14.59,55400.0,9.156,9.1623,9.1435,9.1435,55400.0
2009-07-02 15:30:00,14.58,14.6,14.58,14.58,106200.0,9.1372,9.1498,9.1372,9.1372,106200.0
2009-07-02 15:35:00,14.59,14.6,14.55,14.59,98400.0,9.1435,9.1498,9.1184,9.1435,98400.0
2009-07-02 15:40:00,14.59,14.59,14.55,14.55,71200.0,9.1435,9.1435,9.1184,9.1184,71200.0
2009-07-02 15:45:00,14.55,14.63,14.55,14.61,151200.0,9.1184,9.1686,9.1184,9.156,151200.0
2009-07-02 15:50:00,14.61,14.64,14.59,14.61,187700.0,9.156,9.1748,9.1435,9.156,187700.0
2009-07-02 15:55:00,14.61,14.62,14.5,14.53,553700.0,9.156,9.1623,9.0871,9.1059,553700.0
2009-07-06 09:30:00,14.49,14.63,14.44,14.57,45400.0,9.0808,9.1686,9.0495,9.131,45400.0
2009-07-06 09:35:00,14.57,14.6,14.53,14.59,48900.0,9.131,9.1498,9.1059,9.1435,48900.0
2009-07-06 09:40:00,14.58,14.61,14.49,14.52,65400.0,9.1372,9.156,9.0808,9.0996,65400.0
2009-07-06 09:45:00,14.53,14.59,14.5,14.57,58300.0,9.1059,9.1435,9.0871,9.131,58300.0
2009-07-06 09:50:00,14.56,14.6,14.54,14.59,52800.0,9.1247,9.1498,9.1122,9.1435,52800.0
2009-07-06 09:55:00,14.59,14.65,14.57,14.63,30200.0,9.1435,9.1811,9.131,9.1686,30200.0
2009-07-06 10:00:00,14.64,14.7,14.64,14.68,76800.0,9.1748,9.2124,9.1748,9.1999,76800.0
2009-07-06 10:05:00,14.69,14.71,14.67,14.68,45700.0,9.2062,9.2187,9.1936,9.1999,45700.0
2009-07-06 10:10:00,14.68,14.76,14.66,14.76,90700.0,9.1999,9.25,9.1874,9.25,90700.0
2009-07-06 10:15:00,14.76,14.76,14.72,14.73,38100.0,9.25,9.25,9.225,9.2312,38100.0
2009-07-06 10:20:00,14.73,14.79,14.72,14.79,100300.0,9.2312,9.2688,9.225,9.2688,100300.0
2009-07-06 10:25:00,14.78,14.79,14.77,14.78,34400.0,9.2626,9.2688,9.2563,9.2626,34400.0
2009-07-06 10:30:00,14.79,14.79,14.75,14.77,60700.0,9.2688,9.2688,9.2438,9.2563,60700.0
2009-07-06 10:35:00,14.77,14.82,14.76,14.8,66100.0,9.2563,9.2876,9.25,9.2751,66100.0
2009-07-06 10:40:00,14.8,14.82,14.75,14.81,74100.0,9.2751,9.2876,9.2438,9.2814,74100.0
2009-07-06 10:45:00,14.81,14.85,14.81,14.84,32100.0,9.2814,9.3064,9.2814,9.3002,32100.0
2009-07-06 10:50:00,14.85,14.85,14.81,14.83,77700.0,9.3064,9.3064,9.2814,9.2939,77700.0
2009-07-06 10:55:00,14.83,14.85,14.82,14.83,38900.0,9.2939,9.3064,9.2876,9.2939,38900.0
2009-07-06 11:00:00,14.83,14.86,14.81,14.81,54800.0,9.2939,9.3127,9.2814,9.2814,54800.0
2009-07-06 11:05:00,14.81,14.82,14.8,14.81,27200.0,9.2814,9.2876,9.2751,9.2814,27200.0
2009-07-06 11:10:00,14.81,14.89,14.8,14.86,39800.0,9.2814,9.3315,9.2751,9.3127,39800.0
2009-07-06 11:15:00,14.86,14.88,14.86,14.88,21600.0,9.3127,9.3252,9.3127,9.3252,21600.0
2009-07-06 11:20:00,14.88,14.9,14.88,14.89,23000.0,9.3252,9.3378,9.3252,9.3315,23000.0
2009-07-06 11:25:00,14.89,14.89,14.86,14.86,25300.0,9.3315,9.3315,9.3127,9.3127,25300.0
2009-07-06 11:30:00,14.86,14.86,14.84,14.86,11700.0,9.3127,9.3127,9.3002,9.3127,11700.0
2009-07-06 11:35:00,14.85,14.87,14.85,14.86,18300.0,9.3064,9.319,9.3064,9.3127,18300.0
2009-07-06 11:40:00,14.86,14.87,14.83,14.85,24400.0,9.3127,9.319,9.2939,9.3064,24400.0
2009-07-06 11:45:00,14.85,14.88,14.84,14.88,22200.0,9.3064,9.3252,9.3002,9.3252,22200.0
2009-07-06 11:50:00,14.87,14.88,14.86,14.86,21200.0,9.319,9.3252,9.3127,9.3127,21200.0
2009-07-06 11:55:00,14.86,14.86,14.83,14.83,19900.0,9.3127,9.3127,9.2939,9.2939,19900.0
2009-07-06 12:00:00,14.83,14.85,14.83,14.84,10300.0,9.2939,9.3064,9.2939,9.3002,10300.0
2009-07-06 12:05:00,14.84,14.85,14.84,14.84,7900.0,9.3002,9.3064,9.3002,9.3002,7900.0
2009-07-06 12:10:00,14.84,14.85,14.84,14.84,3600.0,9.3002,9.3064,9.3002,9.3002,3600.0
2009-07-06 12:15:00,14.85,14.85,14.84,14.85,7200.0,9.3064,9.3064,9.3002,9.3064,7200.0
2009-07-06 12:20:00,14.84,14.85,14.83,14.83,32000.0,9.3002,9.3064,9.2939,9.2939,32000.0
2009-07-06 12:25:00,14.83,14.84,14.81,14.82,23900.0,9.2939,9.3002,9.2814,9.2876,23900.0
2009-07-06 12:30:00,14.81,14.82,14.79,14.79,16500.0,9.2814,9.2876,9.2688,9.2688,16500.0
2009-07-06 12:35:00,14.79,14.8,14.79,14.79,6900.0,9.2688,9.2751,9.2688,9.2688,6900.0
2009-07-06 12:40:00,14.79,14.8,14.77,14.77,10200.0,9.2688,9.2751,9.2563,9.2563,10200.0
2009-07-06 12:45:00,14.77,14.78,14.77,14.77,22100.0,9.2563,9.2626,9.2563,9.2563,22100.0
2009-07-06 12:50:00,14.76,14.81,14.76,14.81,20300.0,9.25,9.2814,9.25,9.2814,20300.0
2009-07-06 12:55:00,14.82,14.83,14.82,14.82,3900.0,9.2876,9.2939,9.2876,9.2876,3900.0
2009-07-06 13:00:00,14.82,14.83,14.78,14.78,53800.0,9.2876,9.2939,9.2626,9.2626,53800.0
2009-07-06 13:05:00,14.78,14.8,14.77,14.8,25100.0,9.2626,9.2751,9.2563,9.2751,25100.0
2009-07-06 13:10:00,14.8,14.8,14.78,14.79,11800.0,9.2751,9.2751,9.2626,9.2688,11800.0
2009-07-06 13:15:00,14.8,14.86,14.79,14.83,39000.0,9.2751,9.3127,9.2688,9.2939,39000.0
2009-07-06 13:20:00,14.82,14.88,14.82,14.87,57800.0,9.2876,9.3252,9.2876,9.319,57800.0
2009-07-06 13:25:00,14.87,14.9,14.87,14.89,46500.0,9.319,9.3378,9.319,9.3315,46500.0
2009-07-06 13:30:00,14.88,14.89,14.87,14.88,4300.0,9.3252,9.3315,9.319,9.3252,4300.0
2009-07-06 13:35:00,14.87,14.88,14.86,14.87,11500.0,9.319,9.3252,9.3127,9.319,11500.0
2009-07-06 13:40:00,14.87,14.88,14.86,14.86,5600.0,9.319,9.3252,9.3127,9.3127,5600.0
2009-07-06 13:45:00,14.86,14.86,14.84,14.84,15500.0,9.3127,9.3127,9.3002,9.3002,15500.0
2009-07-06 13:50:00,14.85,14.87,14.84,14.87,18200.0,9.3064,9.319,9.3002,9.319,18200.0
2009-07-06 13:55:00,14.86,14.86,14.83,14.83,22900.0,9.3127,9.3127,9.2939,9.2939,22900.0
2009-07-06 14:00:00,14.83,14.84,14.83,14.83,9900.0,9.2939,9.3002,9.2939,9.2939,9900.0
2009-07-06 14:05:00,14.84,14.84,14.82,14.82,28900.0,9.3002,9.3002,9.2876,9.2876,28900.0
2009-07-06 14:10:00,14.82,14.83,14.82,14.83,8300.0,9.2876,9.2939,9.2876,9.2939,8300.0
2009-07-06 14:15:00,14.82,14.84,14.79,14.79,36300.0,9.2876,9.3002,9.2688,9.2688,36300.0
2009-07-06 14:20:00,14.79,14.8,14.77,14.78,34600.0,9.2688,9.2751,9.2563,9.2626,34600.0
2009-07-06 14:25:00,14.79,14.8,14.78,14.79,7500.0,9.2688,9.2751,9.2626,9.2688,7500.0
2009-07-06 14:30:00,14.79,14.81,14.77,14.81,33200.0,9.2688,9.2814,9.2563,9.2814,33200.0
2009-07-06 14:35:00,14.81,14.82,14.78,14.78,8800.0,9.2814,9.2876,9.2626,9.2626,8800.0
2009-07-06 14:40:00,14.78,14.79,14.74,14.74,37900.0,9.2626,9.2688,9.2375,9.2375,37900.0
2009-07-06 14:45:00,14.74,14.76,14.74,14.75,33800.0,9.2375,9.25,9.2375,9.2438,33800.0
2009-07-06 14:50:00,14.75,14.76,14.73,14.74,55500.0,9.2438,9.25,9.2312,9.2375,55500.0
2009-07-06 14:55:00,14.75,14.76,14.74,14.74,53200.0,9.2438,9.25,9.2375,9.2375,53200.0
2009-07-06 15:00:00,14.74,14.77,14.74,14.76,133900.0,9.2375,9.2563,9.2375,9.25,133900.0
2009-07-06 15:05:00,14.76,14.77,14.75,14.75,68800.0,9.25,9.2563,9.2438,9.2438,68800.0
2009-07-06 15:10:00,14.76,14.77,14.74,14.76,47200.0,9.25,9.2563,9.2375,9.25,47200.0
2009-07-06 15:15:00,14.76,14.76,14.74,14.75,34400.0,9.25,9.25,9.2375,9.2438,34400.0
2009-07-06 15:20:00,14.74,14.75,14.73,14.75,24200.0,9.2375,9.2438,9.2312,9.2438,24200.0
2009-07-06 15:25:00,14.75,14.75,14.74,14.74,12400.0,9.2438,9.2438,9.2375,9.2375,12400.0
2009-07-06 15:30:00,14.74,14.75,14.71,14.72,86200.0,9.2375,9.2438,9.2187,9.225,86200.0
2009-07-06 15:35:00,14.72,14.73,14.71,14.73,61300.0,9.225,9.2312,9.2187,9.2312,61300.0
2009-07-06 15:40:00,14.72,14.75,14.7,14.75,169800.0,9.225,9.2438,9.2124,9.2438,169800.0
2009-07-06 15:45:00,14.75,14.76,14.73,14.74,220700.0,9.2438,9.25,9.2312,9.2375,220700.0
2009-07-06 15:50:00,14.74,14.79,14.74,14.78,229400.0,9.2375,9.2688,9.2375,9.2626,229400.0
2009-07-06 15:55:00,14.79,14.85,14.78,14.84,531100.0,9.2688,9.3064,9.2626,9.3002,531100.0
2009-07-07 09:30:00,14.81,14.91,14.7,14.73,53000.0,9.2814,9.344,9.2124,9.2312,53000.0
2009-07-07 09:35:00,14.67,14.72,14.66,14.7,36800.0,9.1936,9.225,9.1874,9.2124,36800.0
2009-07-07 09:40:00,14.68,14.72,14.68,14.72,30700.0,9.1999,9.225,9.1999,9.225,30700.0
2009-07-07 09:45:00,14.7,14.7,14.64,14.65,36000.0,9.2124,9.2124,9.1748,9.1811,36000.0
2009-07-07 09:50:00,14.64,14.71,14.64,14.67,133200.0,9.1748,9.2187,9.1748,9.1936,133200.0
2009-07-07 09:55:00,14.67,14.69,14.65,14.66,64200.0,9.1936,9.2062,9.1811,9.1874,64200.0
2009-07-07 10:00:00,14.67,14.68,14.62,14.68,65100.0,9.1936,9.1999,9.1623,9.1999,65100.0
2009-07-07 10:05:00,14.67,14.7,14.66,14.7,78700.0,9.1936,9.2124,9.1874,9.2124,78700.0
2009-07-07 10:10:00,14.7,14.72,14.68,14.7,76800.0,9.2124,9.225,9.1999,9.2124,76800.0
2009-07-07 10:15:00,14.7,14.71,14.68,14.68,38400.0,9.2124,9.2187,9.1999,9.1999,38400.0
2009-07-07 10:20:00,14.68,14.69,14.67,14.67,35700.0,9.1999,9.2062,9.1936,9.1936,35700.0
2009-07-07 10:25:00,14.68,14.71,14.66,14.7,54100.0,9.1999,9.2187,9.1874,9.2124,54100.0
2009-07-07 10:30:00,14.7,14.71,14.68,14.69,18300.0,9.2124,9.2187,9.1999,9.2062,18300.0
2009-07-07 10:35:00,14.68,14.69,14.64,14.66,40700.0,9.1999,9.2062,9.1748,9.1874,40700.0
2009-07-07 10:40:00,14.65,14.68,14.65,14.67,10800.0,9.1811,9.1999,9.1811,9.1936,10800.0
2009-07-07 10:45:00,14.67,14.67,14.63,14.65,24900.0,9.1936,9.1936,9.1686,9.1811,24900.0
2009-07-07 10:50:00,14.65,14.66,14.64,14.66,16900.0,9.1811,9.1874,9.1748,9.1874,16900.0
2009-07-07 10:55:00,14.65,14.65,14.61,14.62,24600.0,9.1811,9.1811,9.156,9.1623,24600.0
2009-07-07 11:00:00,14.62,14.66,14.62,14.66,18400.0,9.1623,9.1874,9.1623,9.1874,18400.0
2009-07-07 11:05:00,14.65,14.68,14.65,14.67,15100.0,9.1811,9.1999,9.1811,9.1936,15100.0
2009-07-07 11:10:00,14.68,14.68,14.67,14.67,6000.0,9.1999,9.1999,9.1936,9.1936,6000.0
2009-07-07 11:15:00,14.67,14.68,14.65,14.66,27200.0,9.1936,9.1999,9.1811,9.1874,27200.0
2009-07-07 11:20:00,14.66,14.66,14.65,14.65,6000.0,9.1874,9.1874,9.1811,9.1811,6000.0
2009-07-07 11:25:00,14.66,14.66,14.58,14.59,66900.0,9.1874,9.1874,9.1372,9.1435,66900.0
2009-07-07 11:30:00,14.59,14.62,14.57,14.62,32100.0,9.1435,9.1623,9.131,9.1623,32100.0
2009-07-07 11:35:00,14.62,14.63,14.59,14.6,19800.0,9.1623,9.1686,9.1435,9.1498,19800.0
2009-07-07 11:40:00,14.61,14.61,14.57,14.58,11500.0,9.156,9.156,9.131,9.1372,11500.0
2009-07-07 11:45:00,14.58,14.59,14.57,14.58,7800.0,9.1372,9.1435,9.131,9.1372,7800.0
2009-07-07 11:50:00,14.58,14.59,14.57,14.59,13600.0,9.1372,9.1435,9.131,9.1435,13600.0
2009-07-07 11:55:00,14.58,14.59,14.58,14.58,8300.0,9.1372,9.1435,9.1372,9.1372,8300.0
2009-07-07 12:00:00,14.58,14.58,14.55,14.56,12700.0,9.1372,9.1372,9.1184,9.1247,12700.0
2009-07-07 12:05:00,14.56,14.58,14.56,14.58,13000.0,9.1247,9.1372,9.1247,9.1372,13000.0
2009-07-07 12:10:00,14.57,14.59,14.57,14.58,9200.0,9.131,9.1435,9.131,9.1372,9200.0
2009-07-07 12:15:00,14.59,14.61,14.58,14.61,14200.0,9.1435,9.156,9.1372,9.156,14200.0
2009-07-07 12:20:00,14.6,14.61,14.6,14.6,21300.0,9.1498,9.156,9.1498,9.1498,21300.0
2009-07-07 12:25:00,14.59,14.61,14.59,14.6,10900.0,9.1435,9.156,9.1435,9.1498,10900.0
2009-07-07 12:30:00,14.6,14.61,14.6,14.61,5700.0,9.1498,9.156,9.1498,9.156,5700.0
2009-07-07 12:35:00,14.6,14.62,14.6,14.61,27800.0,9.1498,9.1623,9.1498,9.156,27800.0
2009-07-07 12:40:00,14.62,14.64,14.62,14.63,20900.0,9.1623,9.1748,9.1623,9.1686,20900.0
2009-07-07 12:45:00,14.63,14.64,14.63,14.64,9800.0,9.1686,9.1748,9.1686,9.1748,9800.0
2009-07-07 12:50:00,14.64,14.64,14.62,14.62,14700.0,9.1748,9.1748,9.1623,9.1623,14700.0
2009-07-07 12:55:00,14.62,14.63,14.61,14.63,25800.0,9.1623,9.1686,9.156,9.1686,25800.0
2009-07-07 13:00:00,14.63,14.64,14.63,14.63,7600.0,9.1686,9.1748,9.1686,9.1686,7600.0
2009-07-07 13:05:00,14.63,14.64,14.62,14.63,58300.0,9.1686,9.1748,9.1623,9.1686,58300.0
2009-07-07 13:10:00,14.63,14.67,14.63,14.66,45200.0,9.1686,9.1936,9.1686,9.1874,45200.0
2009-07-07 13:15:00,14.66,14.66,14.64,14.66,18000.0,9.1874,9.1874,9.1748,9.1874,18000.0
2009-07-07 13:20:00,14.66,14.66,14.6,14.6,29800.0,9.1874,9.1874,9.1498,9.1498,29800.0
2009-07-07 13:25:00,14.6,14.64,14.6,14.63,16500.0,9.1498,9.1748,9.1498,9.1686,16500.0
2009-07-07 13:30:00,14.63,14.67,14.61,14.61,49800.0,9.1686,9.1936,9.156,9.156,49800.0
2009-07-07 13:35:00,14.61,14.64,14.6,14.62,89200.0,9.156,9.1748,9.1498,9.1623,89200.0
2009-07-07 13:40:00,14.62,14.63,14.61,14.61,8600.0,9.1623,9.1686,9.156,9.156,8600.0
2009-07-07 13:45:00,14.61,14.63,14.61,14.61,15900.0,9.156,9.1686,9.156,9.156,15900.0
2009-07-07 13:50:00,14.6,14.61,14.59,14.61,47800.0,9.1498,9.156,9.1435,9.156,47800.0
2009-07-07 13:55:00,14.61,14.66,14.61,14.66,40300.0,9.156,9.1874,9.156,9.1874,40300.0
2009-07-07 14:00:00,14.65,14.66,14.6,14.61,37200.0,9.1811,9.1874,9.1498,9.156,37200.0
2009-07-07 14:05:00,14.6,14.61,14.58,14.58,25900.0,9.1498,9.156,9.1372,9.1372,25900.0
2009-07-07 14:10:00,14.58,14.61,14.58,14.61,16300.0,9.1372,9.156,9.1372,9.156,16300.0
2009-07-07 14:15:00,14.6,14.61,14.56,14.57,13800.0,9.1498,9.156,9.1247,9.131,13800.0
2009-07-07 14:20:00,14.56,14.58,14.56,14.57,8600.0,9.1247,9.1372,9.1247,9.131,8600.0
2009-07-07 14:25:00,14.57,14.59,14.57,14.58,13200.0,9.131,9.1435,9.131,9.1372,13200.0
2009-07-07 14:30:00,14.58,14.62,14.58,14.62,52900.0,9.1372,9.1623,9.1372,9.1623,52900.0
2009-07-07 14:35:00,14.62,14.65,14.61,14.65,15400.0,9.1623,9.1811,9.156,9.1811,15400.0
2009-07-07 14:40:00,14.65,14.66,14.64,14.64,26700.0,9.1811,9.1874,9.1748,9.1748,26700.0
2009-07-07 14:45:00,14.65,14.65,14.61,14.61,16600.0,9.1811,9.1811,9.156,9.156,16600.0
2009-07-07 14:50:00,14.61,14.61,14.54,14.58,79700.0,9.156,9.156,9.1122,9.1372,79700.0
2009-07-07 14:55:00,14.58,14.59,14.54,14.57,38600.0,9.1372,9.1435,9.1122,9.131,38600.0
2009-07-07 15:00:00,14.57,14.58,14.52,14.52,68000.0,9.131,9.1372,9.0996,9.0996,68000.0
2009-07-07 15:05:00,14.53,14.55,14.51,14.54,49700.0,9.1059,9.1184,9.0934,9.1122,49700.0
2009-07-07 15:10:00,14.53,14.54,14.51,14.53,32300.0,9.1059,9.1122,9.0934,9.1059,32300.0
2009-07-07 15:15:00,14.53,14.55,14.51,14.53,34700.0,9.1059,9.1184,9.0934,9.1059,34700.0
2009-07-07 15:20:00,14.52,14.53,14.47,14.48,43000.0,9.0996,9.1059,9.0683,9.0746,43000.0
2009-07-07 15:25:00,14.47,14.54,14.47,14.53,76000.0,9.0683,9.1122,9.0683,9.1059,76000.0
2009-07-07 15:30:00,14.53,14.55,14.51,14.52,55900.0,9.1059,9.1184,9.0934,9.0996,55900.0
2009-07-07 15:35:00,14.52,14.53,14.49,14.49,84300.0,9.0996,9.1059,9.0808,9.0808,84300.0
2009-07-07 15:40:00,14.5,14.51,14.45,14.49,131000.0,9.0871,9.0934,9.0558,9.0808,131000.0
2009-07-07 15:45:00,14.49,14.49,14.43,14.44,80900.0,9.0808,9.0808,9.0432,9.0495,80900.0
2009-07-07 15:50:00,14.44,14.45,14.42,14.45,166300.0,9.0495,9.0558,9.037,9.0558,166300.0
2009-07-07 15:55:00,14.45,14.45,14.4,14.42,393800.0,9.0558,9.0558,9.0244,9.037,393800.0
2009-07-08 09:30:00,14.43,14.52,14.37,14.4,42600.0,9.0432,9.0996,9.0056,9.0244,42600.0
2009-07-08 09:35:00,14.41,14.44,14.36,14.41,84000.0,9.0307,9.0495,8.9994,9.0307,84000.0
2009-07-08 09:40:00,14.41,14.47,14.4,14.46,77400.0,9.0307,9.0683,9.0244,9.062,77400.0
2009-07-08 09:45:00,14.46,14.52,14.46,14.51,39400.0,9.062,9.0996,9.062,9.0934,39400.0
2009-07-08 09:50:00,14.51,14.52,14.48,14.5,51300.0,9.0934,9.0996,9.0746,9.0871,51300.0
2009-07-08 09:55:00,14.5,14.52,14.48,14.5,43400.0,9.0871,9.0996,9.0746,9.0871,43400.0
2009-07-08 10:00:00,14.5,14.58,14.5,14.54,52000.0,9.0871,9.1372,9.0871,9.1122,52000.0
2009-07-08 10:05:00,14.55,14.57,14.51,14.51,27800.0,9.1184,9.131,9.0934,9.0934,27800.0
2009-07-08 10:10:00,14.52,14.54,14.51,14.52,23600.0,9.0996,9.1122,9.0934,9.0996,23600.0
2009-07-08 10:15:00,14.52,14.54,14.5,14.5,48900.0,9.0996,9.1122,9.0871,9.0871,48900.0
2009-07-08 10:20:00,14.51,14.53,14.45,14.48,60900.0,9.0934,9.1059,9.0558,9.0746,60900.0
2009-07-08 10:25:00,14.48,14.5,14.44,14.5,42900.0,9.0746,9.0871,9.0495,9.0871,42900.0
2009-07-08 10:30:00,14.5,14.5,14.45,14.48,62200.0,9.0871,9.0871,9.0558,9.0746,62200.0
2009-07-08 10:35:00,14.48,14.48,14.43,14.46,56700.0,9.0746,9.0746,9.0432,9.062,56700.0
2009-07-08 10:40:00,14.46,14.48,14.43,14.48,37200.0,9.062,9.0746,9.0432,9.0746,37200.0
2009-07-08 10:45:00,14.48,14.5,14.45,14.45,52800.0,9.0746,9.0871,9.0558,9.0558,52800.0
2009-07-08 10:50:00,14.44,14.46,14.39,14.4,154700.0,9.0495,9.062,9.0182,9.0244,154700.0
2009-07-08 10:55:00,14.4,14.43,14.39,14.39,91500.0,9.0244,9.0432,9.0182,9.0182,91500.0
2009-07-08 11:00:00,14.38,14.41,14.37,14.41,102800.0,9.0119,9.0307,9.0056,9.0307,102800.0
2009-07-08 11:05:00,14.4,14.4,14.34,14.34,59100.0,9.0244,9.0244,8.9868,8.9868,59100.0
2009-07-08 11:10:00,14.34,14.39,14.34,14.35,47600.0,8.9868,9.0182,8.9868,8.9931,47600.0
2009-07-08 11:15:00,14.35,14.36,14.32,14.34,40200.0,8.9931,8.9994,8.9743,8.9868,40200.0
2009-07-08 11:20:00,14.35,14.36,14.32,14.32,44700.0,8.9931,8.9994,8.9743,8.9743,44700.0
2009-07-08 11:25:00,14.33,14.34,14.32,14.32,14600.0,8.9806,8.9868,8.9743,8.9743,14600.0
2009-07-08 11:30:00,14.32,14.36,14.32,14.35,40500.0,8.9743,8.9994,8.9743,8.9931,40500.0
2009-07-08 11:35:00,14.36,14.37,14.34,14.34,20800.0,8.9994,9.0056,8.9868,8.9868,20800.0
2009-07-08 11:40:00,14.34,14.36,14.33,14.35,19100.0,8.9868,8.9994,8.9806,8.9931,19100.0
2009-07-08 11:45:00,14.36,14.36,14.35,14.35,13400.0,8.9994,8.9994,8.9931,8.9931,13400.0
2009-07-08 11:50:00,14.35,14.35,14.29,14.31,97400.0,8.9931,8.9931,8.9555,8.968,97400.0
2009-07-08 11:55:00,14.31,14.32,14.26,14.29,83400.0,8.968,8.9743,8.9367,8.9555,83400.0
2009-07-08 12:00:00,14.28,14.28,14.24,14.24,53300.0,8.9492,8.9492,8.9242,8.9242,53300.0
2009-07-08 12:05:00,14.24,14.32,14.24,14.31,24400.0,8.9242,8.9743,8.9242,8.968,24400.0
2009-07-08 12:10:00,14.3,14.33,14.3,14.31,19000.0,8.9618,8.9806,8.9618,8.968,19000.0
2009-07-08 12:15:00,14.31,14.32,14.23,14.23,58500.0,8.968,8.9743,8.9179,8.9179,58500.0
2009-07-08 12:20:00,14.24,14.24,14.17,14.19,47700.0,8.9242,8.9242,8.8803,8.8928,47700.0
2009-07-08 12:25:00,14.19,14.2,14.14,14.18,40100.0,8.8928,8.8991,8.8615,8.8866,40100.0
2009-07-08 12:30:00,14.18,14.22,14.18,14.22,35900.0,8.8866,8.9116,8.8866,8.9116,35900.0
2009-07-08 12:35:00,14.22,14.23,14.19,14.21,45200.0,8.9116,8.9179,8.8928,8.9054,45200.0
2009-07-08 12:40:00,14.2,14.26,14.2,14.25,42400.0,8.8991,8.9367,8.8991,8.9304,42400.0
2009-07-08 12:45:00,14.26,14.28,14.25,14.27,44800.0,8.9367,8.9492,8.9304,8.943,44800.0
2009-07-08 12:50:00,14.27,14.31,14.27,14.27,33600.0,8.943,8.968,8.943,8.943,33600.0
2009-07-08 12:55:00,14.28,14.28,14.24,14.24,28400.0,8.9492,8.9492,8.9242,8.9242,28400.0
2009-07-08 13:00:00,14.24,14.32,14.24,14.32,60800.0,8.9242,8.9743,8.9242,8.9743,60800.0
2009-07-08 13:05:00,14.32,14.36,14.31,14.33,73500.0,8.9743,8.9994,8.968,8.9806,73500.0
2009-07-08 13:10:00,14.33,14.36,14.32,14.36,31900.0,8.9806,8.9994,8.9743,8.9994,31900.0
2009-07-08 13:15:00,14.36,14.38,14.32,14.32,26500.0,8.9994,9.0119,8.9743,8.9743,26500.0
2009-07-08 13:20:00,14.32,14.34,14.3,14.32,30100.0,8.9743,8.9868,8.9618,8.9743,30100.0
2009-07-08 13:25:00,14.33,14.39,14.33,14.37,37900.0,8.9806,9.0182,8.9806,9.0056,37900.0
2009-07-08 13:30:00,14.37,14.38,14.36,14.36,28200.0,9.0056,9.0119,8.9994,8.9994,28200.0
2009-07-08 13:35:00,14.36,14.38,14.34,14.36,34400.0,8.9994,9.0119,8.9868,8.9994,34400.0
2009-07-08 13:40:00,14.37,14.38,14.33,14.33,34600.0,9.0056,9.0119,8.9806,8.9806,34600.0
2009-07-08 13:45:00,14.33,14.33,14.3,14.31,21000.0,8.9806,8.9806,8.9618,8.968,21000.0
2009-07-08 13:50:00,14.31,14.31,14.27,14.28,22900.0,8.968,8.968,8.943,8.9492,22900.0
2009-07-08 13:55:00,14.29,14.3,14.29,14.29,13200.0,8.9555,8.9618,8.9555,8.9555,13200.0
2009-07-08 14:00:00,14.29,14.3,14.27,14.28,32600.0,8.9555,8.9618,8.943,8.9492,32600.0
2009-07-08 14:05:00,14.27,14.27,14.19,14.22,62700.0,8.943,8.943,8.8928,8.9116,62700.0
2009-07-08 14:10:00,14.22,14.22,14.15,14.18,77700.0,8.9116,8.9116,8.8678,8.8866,77700.0
2009-07-08 14:15:00,14.18,14.19,14.14,14.15,89400.0,8.8866,8.8928,8.8615,8.8678,89400.0
2009-07-08 14:20:00,14.16,14.2,14.16,14.16,52700.0,8.874,8.8991,8.874,8.874,52700.0
2009-07-08 14:25:00,14.16,14.2,14.13,14.19,92600.0,8.874,8.8991,8.8552,8.8928,92600.0
2009-07-08 14:30:00,14.18,14.21,14.13,14.15,71700.0,8.8866,8.9054,8.8552,8.8678,71700.0
2009-07-08 14:35:00,14.15,14.21,14.15,14.2,101500.0,8.8678,8.9054,8.8678,8.8991,101500.0
2009-07-08 14:40:00,14.21,14.22,14.16,14.18,44100.0,8.9054,8.9116,8.874,8.8866,44100.0
2009-07-08 14:45:00,14.17,14.17,14.12,14.12,40300.0,8.8803,8.8803,8.849,8.849,40300.0
2009-07-08 14:50:00,14.13,14.27,14.12,14.24,82900.0,8.8552,8.943,8.849,8.9242,82900.0
2009-07-08 14:55:00,14.24,14.27,14.21,14.26,53800.0,8.9242,8.943,8.9054,8.9367,53800.0
2009-07-08 15:00:00,14.27,14.3,14.23,14.28,103500.0,8.943,8.9618,8.9179,8.9492,103500.0
2009-07-08 15:05:00,14.28,14.32,14.27,14.28,70200.0,8.9492,8.9743,8.943,8.9492,70200.0
2009-07-08 15:10:00,14.29,14.29,14.21,14.29,98600.0,8.9555,8.9555,8.9054,8.9555,98600.0
2009-07-08 15:15:00,14.28,14.32,14.26,14.29,69600.0,8.9492,8.9743,8.9367,8.9555,69600.0
2009-07-08 15:20:00,14.29,14.32,14.25,14.25,115600.0,8.9555,8.9743,8.9304,8.9304,115600.0
2009-07-08 15:25:00,14.26,14.28,14.18,14.2,139100.0,8.9367,8.9492,8.8866,8.8991,139100.0
2009-07-08 15:30:00,14.2,14.25,14.19,14.23,86200.0,8.8991,8.9304,8.8928,8.9179,86200.0
2009-07-08 15:35:00,14.23,14.29,14.22,14.27,121600.0,8.9179,8.9555,8.9116,8.943,121600.0
2009-07-08 15:40:00,14.27,14.3,14.22,14.27,209300.0,8.943,8.9618,8.9116,8.943,209300.0
2009-07-08 15:45:00,14.28,14.36,14.28,14.3,193500.0,8.9492,8.9994,8.9492,8.9618,193500.0
2009-07-08 15:50:00,14.31,14.36,14.29,14.33,261200.0,8.968,8.9994,8.9555,8.9806,261200.0
2009-07-08 15:55:00,14.34,14.4,14.33,14.37,342500.0,8.9868,9.0244,8.9806,9.0056,342500.0
2009-07-09 09:30:00,14.66,14.66,14.46,14.54,71700.0,9.1874,9.1874,9.062,9.1122,71700.0
2009-07-09 09:35:00,14.54,14.55,14.46,14.46,33600.0,9.1122,9.1184,9.062,9.062,33600.0
2009-07-09 09:40:00,14.45,14.46,14.37,14.38,32500.0,9.0558,9.062,9.0056,9.0119,32500.0
2009-07-09 09:45:00,14.37,14.39,14.35,14.36,31800.0,9.0056,9.0182,8.9931,8.9994,31800.0
2009-07-09 09:50:00,14.35,14.38,14.35,14.36,65100.0,8.9931,9.0119,8.9931,8.9994,65100.0
2009-07-09 09:55:00,14.37,14.38,14.33,14.34,39100.0,9.0056,9.0119,8.9806,8.9868,39100.0
2009-07-09 10:00:00,14.34,14.38,14.34,14.36,68800.0,8.9868,9.0119,8.9868,8.9994,68800.0
2009-07-09 10:05:00,14.36,14.37,14.3,14.31,63400.0,8.9994,9.0056,8.9618,8.968,63400.0
2009-07-09 10:10:00,14.31,14.34,14.28,14.32,134800.0,8.968,8.9868,8.9492,8.9743,134800.0
2009-07-09 10:15:00,14.31,14.35,14.31,14.32,33300.0,8.968,8.9931,8.968,8.9743,33300.0
2009-07-09 10:20:00,14.32,14.33,14.29,14.31,13300.0,8.9743,8.9806,8.9555,8.968,13300.0
2009-07-09 10:25:00,14.3,14.31,14.24,14.31,54000.0,8.9618,8.968,8.9242,8.968,54000.0
2009-07-09 10:30:00,14.31,14.32,14.27,14.28,40300.0,8.968,8.9743,8.943,8.9492,40300.0
2009-07-09 10:35:00,14.29,14.31,14.26,14.27,26200.0,8.9555,8.968,8.9367,8.943,26200.0
2009-07-09 10:40:00,14.27,14.32,14.26,14.29,29900.0,8.943,8.9743,8.9367,8.9555,29900.0
2009-07-09 10:45:00,14.29,14.29,14.22,14.22,52300.0,8.9555,8.9555,8.9116,8.9116,52300.0
2009-07-09 10:50:00,14.22,14.27,14.22,14.27,21300.0,8.9116,8.943,8.9116,8.943,21300.0
2009-07-09 10:55:00,14.26,14.28,14.24,14.25,23200.0,8.9367,8.9492,8.9242,8.9304,23200.0
2009-07-09 11:00:00,14.25,14.25,14.21,14.24,30600.0,8.9304,8.9304,8.9054,8.9242,30600.0
2009-07-09 11:05:00,14.24,14.24,14.21,14.23,30300.0,8.9242,8.9242,8.9054,8.9179,30300.0
2009-07-09 11:10:00,14.23,14.27,14.23,14.27,16300.0,8.9179,8.943,8.9179,8.943,16300.0
2009-07-09 11:15:00,14.27,14.3,14.25,14.29,32800.0,8.943,8.9618,8.9304,8.9555,32800.0
2009-07-09 11:20:00,14.29,14.32,14.28,14.31,35600.0,8.9555,8.9743,8.9492,8.968,35600.0
2009-07-09 11:25:00,14.32,14.32,14.3,14.3,8400.0,8.9743,8.9743,8.9618,8.9618,8400.0
2009-07-09 11:30:00,14.3,14.33,14.27,14.31,21800.0,8.9618,8.9806,8.943,8.968,21800.0
2009-07-09 11:35:00,14.31,14.34,14.27,14.27,44000.0,8.968,8.9868,8.943,8.943,44000.0
2009-07-09 11:40:00,14.27,14.33,14.27,14.33,47700.0,8.943,8.9806,8.943,8.9806,47700.0
2009-07-09 11:45:00,14.33,14.35,14.31,14.32,47400.0,8.9806,8.9931,8.968,8.9743,47400.0
2009-07-09 11:50:00,14.31,14.32,14.29,14.29,52600.0,8.968,8.9743,8.9555,8.9555,52600.0
2009-07-09 11:55:00,14.3,14.3,14.26,14.27,21800.0,8.9618,8.9618,8.9367,8.943,21800.0
2009-07-09 12:00:00,14.27,14.3,14.26,14.29,31300.0,8.943,8.9618,8.9367,8.9555,31300.0
2009-07-09 12:05:00,14.29,14.33,14.28,14.32,48200.0,8.9555,8.9806,8.9492,8.9743,48200.0
2009-07-09 12:10:00,14.32,14.32,14.28,14.28,15400.0,8.9743,8.9743,8.9492,8.9492,15400.0
2009-07-09 12:15:00,14.28,14.31,14.27,14.31,22000.0,8.9492,8.968,8.943,8.968,22000.0
2009-07-09 12:20:00,14.31,14.33,14.3,14.31,34800.0,8.968,8.9806,8.9618,8.968,34800.0
2009-07-09 12:25:00,14.3,14.33,14.29,14.33,15100.0,8.9618,8.9806,8.9555,8.9806,15100.0
2009-07-09 12:30:00,14.33,14.36,14.33,14.34,7900.0,8.9806,8.9994,8.9806,8.9868,7900.0
2009-07-09 12:35:00,14.35,14.36,14.32,14.34,22700.0,8.9931,8.9994,8.9743,8.9868,22700.0
2009-07-09 12:40:00,14.35,14.36,14.34,14.35,16100.0,8.9931,8.9994,8.9868,8.9931,16100.0
2009-07-09 12:45:00,14.35,14.4,14.35,14.4,39300.0,8.9931,9.0244,8.9931,9.0244,39300.0
2009-07-09 12:50:00,14.4,14.42,14.39,14.42,39200.0,9.0244,9.037,9.0182,9.037,39200.0
2009-07-09 12:55:00,14.41,14.42,14.4,14.4,11600.0,9.0307,9.037,9.0244,9.0244,11600.0
2009-07-09 13:00:00,14.4,14.41,14.35,14.35,44600.0,9.0244,9.0307,8.9931,8.9931,44600.0
2009-07-09 13:05:00,14.35,14.38,14.35,14.37,13100.0,8.9931,9.0119,8.9931,9.0056,13100.0
2009-07-09 13:10:00,14.38,14.41,14.38,14.39,38100.0,9.0119,9.0307,9.0119,9.0182,38100.0
2009-07-09 13:15:00,14.4,14.41,14.39,14.4,25900.0,9.0244,9.0307,9.0182,9.0244,25900.0
2009-07-09 13:20:00,14.4,14.41,14.38,14.38,18900.0,9.0244,9.0307,9.0119,9.0119,18900.0
2009-07-09 13:25:00,14.38,14.39,14.38,14.38,17000.0,9.0119,9.0182,9.0119,9.0119,17000.0
2009-07-09 13:30:00,14.39,14.39,14.36,14.39,26500.0,9.0182,9.0182,8.9994,9.0182,26500.0
2009-07-09 13:35:00,14.38,14.39,14.38,14.38,29600.0,9.0119,9.0182,9.0119,9.0119,29600.0
2009-07-09 13:40:00,14.39,14.42,14.37,14.41,47300.0,9.0182,9.037,9.0056,9.0307,47300.0
2009-07-09 13:45:00,14.4,14.42,14.39,14.42,30900.0,9.0244,9.037,9.0182,9.037,30900.0
2009-07-09 13:50:00,14.42,14.43,14.41,14.41,21400.0,9.037,9.0432,9.0307,9.0307,21400.0
2009-07-09 13:55:00,14.41,14.42,14.4,14.41,10700.0,9.0307,9.037,9.0244,9.0307,10700.0
2009-07-09 14:00:00,14.42,14.43,14.41,14.42,24200.0,9.037,9.0432,9.0307,9.037,24200.0
2009-07-09 14:05:00,14.43,14.43,14.42,14.42,4000.0,9.0432,9.0432,9.037,9.037,4000.0
2009-07-09 14:10:00,14.42,14.45,14.42,14.45,12600.0,9.037,9.0558,9.037,9.0558,12600.0
2009-07-09 14:15:00,14.45,14.46,14.45,14.45,10500.0,9.0558,9.062,9.0558,9.0558,10500.0
2009-07-09 14:20:00,14.46,14.46,14.45,14.45,7700.0,9.062,9.062,9.0558,9.0558,7700.0
2009-07-09 14:25:00,14.46,14.46,14.43,14.46,65100.0,9.062,9.062,9.0432,9.062,65100.0
2009-07-09 14:30:00,14.46,14.49,14.45,14.46,40700.0,9.062,9.0808,9.0558,9.062,40700.0
2009-07-09 14:35:00,14.46,14.47,14.46,14.47,7400.0,9.062,9.0683,9.062,9.0683,7400.0
2009-07-09 14:40:00,14.47,14.47,14.45,14.46,42000.0,9.0683,9.0683,9.0558,9.062,42000.0
2009-07-09 14:45:00,14.46,14.47,14.44,14.45,34100.0,9.062,9.0683,9.0495,9.0558,34100.0
2009-07-09 14:50:00,14.44,14.46,14.44,14.46,27500.0,9.0495,9.062,9.0495,9.062,27500.0
2009-07-09 14:55:00,14.46,14.46,14.39,14.39,54300.0,9.062,9.062,9.0182,9.0182,54300.0
2009-07-09 15:00:00,14.4,14.4,14.37,14.4,68100.0,9.0244,9.0244,9.0056,9.0244,68100.0
2009-07-09 15:05:00,14.4,14.43,14.4,14.42,45300.0,9.0244,9.0432,9.0244,9.037,45300.0
2009-07-09 15:10:00,14.42,14.44,14.41,14.42,49200.0,9.037,9.0495,9.0307,9.037,49200.0
2009-07-09 15:15:00,14.43,14.45,14.42,14.44,29700.0,9.0432,9.0558,9.037,9.0495,29700.0
2009-07-09 15:20:00,14.45,14.45,14.4,14.4,41600.0,9.0558,9.0558,9.0244,9.0244,41600.0
2009-07-09 15:25:00,14.4,14.41,14.37,14.41,53000.0,9.0244,9.0307,9.0056,9.0307,53000.0
2009-07-09 15:30:00,14.41,14.42,14.36,14.37,62300.0,9.0307,9.037,8.9994,9.0056,62300.0
2009-07-09 15:35:00,14.37,14.39,14.36,14.37,49900.0,9.0056,9.0182,8.9994,9.0056,49900.0
2009-07-09 15:40:00,14.37,14.39,14.35,14.35,76000.0,9.0056,9.0182,8.9931,8.9931,76000.0
2009-07-09 15:45:00,14.35,14.41,14.35,14.35,90000.0,8.9931,9.0307,8.9931,8.9931,90000.0
2009-07-09 15:50:00,14.36,14.38,14.33,14.37,164600.0,8.9994,9.0119,8.9806,9.0056,164600.0
2009-07-09 15:55:00,14.36,14.43,14.36,14.42,278800.0,8.9994,9.0432,8.9994,9.037,278800.0
2009-07-10 09:30:00,14.49,14.94,14.28,14.48,133100.0,9.0808,9.3628,8.9492,9.0746,133100.0
2009-07-10 09:35:00,14.48,14.7,14.48,14.61,143100.0,9.0746,9.2124,9.0746,9.156,143100.0
2009-07-10 09:40:00,14.59,14.79,14.58,14.77,241900.0,9.1435,9.2688,9.1372,9.2563,241900.0
2009-07-10 09:45:00,14.77,14.82,14.7,14.7,176300.0,9.2563,9.2876,9.2124,9.2124,176300.0
2009-07-10 09:50:00,14.71,14.73,14.61,14.65,209200.0,9.2187,9.2312,9.156,9.1811,209200.0
2009-07-10 09:55:00,14.64,15.7,14.53,14.53,193700.0,9.1748,9.8391,9.1059,9.1059,193700.0
2009-07-10 10:00:00,14.53,15.7,14.48,14.48,182600.0,9.1059,9.8391,9.0746,9.0746,182600.0
2009-07-10 10:05:00,14.48,14.52,14.44,14.51,130200.0,9.0746,9.0996,9.0495,9.0934,130200.0
2009-07-10 10:10:00,14.51,14.54,14.44,14.5,108700.0,9.0934,9.1122,9.0495,9.0871,108700.0
2009-07-10 10:15:00,14.5,14.56,14.43,14.45,327000.0,9.0871,9.1247,9.0432,9.0558,327000.0
2009-07-10 10:20:00,14.45,14.5,14.45,14.47,60700.0,9.0558,9.0871,9.0558,9.0683,60700.0
2009-07-10 10:25:00,14.48,14.49,14.41,14.46,101500.0,9.0746,9.0808,9.0307,9.062,101500.0
2009-07-10 10:30:00,14.46,14.46,14.38,14.44,64000.0,9.062,9.062,9.0119,9.0495,64000.0
2009-07-10 10:35:00,14.44,14.45,14.37,14.37,46300.0,9.0495,9.0558,9.0056,9.0056,46300.0
2009-07-10 10:40:00,14.37,14.39,14.35,14.38,47700.0,9.0056,9.0182,8.9931,9.0119,47700.0
2009-07-10 10:45:00,14.39,14.39,14.33,14.35,139400.0,9.0182,9.0182,8.9806,8.9931,139400.0
2009-07-10 10:50:00,14.35,14.39,14.34,14.39,90400.0,8.9931,9.0182,8.9868,9.0182,90400.0
2009-07-10 10:55:00,14.39,14.4,14.35,14.35,31700.0,9.0182,9.0244,8.9931,8.9931,31700.0
2009-07-10 11:00:00,14.35,14.35,14.3,14.32,43700.0,8.9931,8.9931,8.9618,8.9743,43700.0
2009-07-10 11:05:00,14.33,14.35,14.32,14.34,34900.0,8.9806,8.9931,8.9743,8.9868,34900.0
2009-07-10 11:10:00,14.33,14.33,14.3,14.31,37600.0,8.9806,8.9806,8.9618,8.968,37600.0
2009-07-10 11:15:00,14.32,14.32,14.27,14.28,95200.0,8.9743,8.9743,8.943,8.9492,95200.0
2009-07-10 11:20:00,14.27,14.3,14.27,14.29,23800.0,8.943,8.9618,8.943,8.9555,23800.0
2009-07-10 11:25:00,14.29,14.29,14.26,14.28,28200.0,8.9555,8.9555,8.9367,8.9492,28200.0
2009-07-10 11:30:00,14.28,14.3,14.25,14.27,91300.0,8.9492,8.9618,8.9304,8.943,91300.0
2009-07-10 11:35:00,14.27,14.27,14.22,14.23,36400.0,8.943,8.943,8.9116,8.9179,36400.0
2009-07-10 11:40:00,14.23,14.26,14.22,14.24,58000.0,8.9179,8.9367,8.9116,8.9242,58000.0
2009-07-10 11:45:00,14.25,14.31,14.24,14.31,15500.0,8.9304,8.968,8.9242,8.968,15500.0
2009-07-10 11:50:00,14.31,14.33,14.27,14.28,40800.0,8.968,8.9806,8.943,8.9492,40800.0
2009-07-10 11:55:00,14.28,14.28,14.24,14.24,11100.0,8.9492,8.9492,8.9242,8.9242,11100.0
2009-07-10 12:00:00,14.25,14.29,14.24,14.28,27400.0,8.9304,8.9555,8.9242,8.9492,27400.0
2009-07-10 12:05:00,14.29,14.31,14.28,14.3,22400.0,8.9555,8.968,8.9492,8.9618,22400.0
2009-07-10 12:10:00,14.31,14.31,14.29,14.29,22600.0,8.968,8.968,8.9555,8.9555,22600.0
2009-07-10 12:15:00,14.3,14.32,14.3,14.32,17200.0,8.9618,8.9743,8.9618,8.9743,17200.0
2009-07-10 12:20:00,14.32,14.35,14.32,14.35,16500.0,8.9743,8.9931,8.9743,8.9931,16500.0
2009-07-10 12:25:00,14.34,14.36,14.34,14.36,8800.0,8.9868,8.9994,8.9868,8.9994,8800.0
2009-07-10 12:30:00,14.36,14.36,14.32,14.32,19900.0,8.9994,8.9994,8.9743,8.9743,19900.0
2009-07-10 12:35:00,14.32,14.34,14.32,14.32,30200.0,8.9743,8.9868,8.9743,8.9743,30200.0
2009-07-10 12:40:00,14.33,14.35,14.32,14.34,19700.0,8.9806,8.9931,8.9743,8.9868,19700.0
2009-07-10 12:45:00,14.34,14.4,14.34,14.39,31700.0,8.9868,9.0244,8.9868,9.0182,31700.0
2009-07-10 12:50:00,14.39,14.41,14.35,14.35,40600.0,9.0182,9.0307,8.9931,8.9931,40600.0
2009-07-10 12:55:00,14.35,14.36,14.35,14.35,7300.0,8.9931,8.9994,8.9931,8.9931,7300.0
2009-07-10 13:00:00,14.35,14.37,14.35,14.36,21300.0,8.9931,9.0056,8.9931,8.9994,21300.0
2009-07-10 13:05:00,14.36,14.38,14.36,14.38,16100.0,8.9994,9.0119,8.9994,9.0119,16100.0
2009-07-10 13:10:00,14.37,14.38,14.37,14.37,11900.0,9.0056,9.0119,9.0056,9.0056,11900.0
2009-07-10 13:15:00,14.38,14.4,14.37,14.4,36100.0,9.0119,9.0244,9.0056,9.0244,36100.0
2009-07-10 13:20:00,14.4,14.4,14.36,14.36,44800.0,9.0244,9.0244,8.9994,8.9994,44800.0
2009-07-10 13:25:00,14.37,14.37,14.34,14.36,36700.0,9.0056,9.0056,8.9868,8.9994,36700.0
2009-07-10 13:30:00,14.35,14.36,14.35,14.36,12200.0,8.9931,8.9994,8.9931,8.9994,12200.0
2009-07-10 13:35:00,14.36,14.37,14.35,14.37,14100.0,8.9994,9.0056,8.9931,9.0056,14100.0
2009-07-10 13:40:00,14.37,14.41,14.36,14.41,27500.0,9.0056,9.0307,8.9994,9.0307,27500.0
2009-07-10 13:45:00,14.41,14.42,14.41,14.42,11600.0,9.0307,9.037,9.0307,9.037,11600.0
2009-07-10 13:50:00,14.41,14.42,14.4,14.4,6500.0,9.0307,9.037,9.0244,9.0244,6500.0
2009-07-10 13:55:00,14.4,14.4,14.37,14.37,22100.0,9.0244,9.0244,9.0056,9.0056,22100.0
2009-07-10 14:00:00,14.37,14.38,14.35,14.38,39000.0,9.0056,9.0119,8.9931,9.0119,39000.0
2009-07-10 14:05:00,14.38,14.38,14.34,14.34,22500.0,9.0119,9.0119,8.9868,8.9868,22500.0
2009-07-10 14:10:00,14.34,14.35,14.32,14.33,24500.0,8.9868,8.9931,8.9743,8.9806,24500.0
2009-07-10 14:15:00,14.33,14.35,14.31,14.35,29300.0,8.9806,8.9931,8.968,8.9931,29300.0
2009-07-10 14:20:00,14.35,14.35,14.32,14.32,12900.0,8.9931,8.9931,8.9743,8.9743,12900.0
2009-07-10 14:25:00,14.33,14.33,14.31,14.32,25800.0,8.9806,8.9806,8.968,8.9743,25800.0
2009-07-10 14:30:00,14.32,14.32,14.3,14.31,22200.0,8.9743,8.9743,8.9618,8.968,22200.0
2009-07-10 14:35:00,14.31,14.33,14.3,14.32,38400.0,8.968,8.9806,8.9618,8.9743,38400.0
2009-07-10 14:40:00,14.33,14.33,14.31,14.32,20400.0,8.9806,8.9806,8.968,8.9743,20400.0
2009-07-10 14:45:00,14.32,14.33,14.3,14.31,80300.0,8.9743,8.9806,8.9618,8.968,80300.0
2009-07-10 14:50:00,14.32,14.32,14.3,14.31,37600.0,8.9743,8.9743,8.9618,8.968,37600.0
2009-07-10 14:55:00,14.3,14.33,14.3,14.3,37600.0,8.9618,8.9806,8.9618,8.9618,37600.0
2009-07-10 15:00:00,14.3,14.33,14.29,14.3,67900.0,8.9618,8.9806,8.9555,8.9618,67900.0
2009-07-10 15:05:00,14.29,14.3,14.28,14.29,45200.0,8.9555,8.9618,8.9492,8.9555,45200.0
2009-07-10 15:10:00,14.29,14.31,14.29,14.3,49900.0,8.9555,8.968,8.9555,8.9618,49900.0
2009-07-10 15:15:00,14.31,14.33,14.3,14.31,82500.0,8.968,8.9806,8.9618,8.968,82500.0
2009-07-10 15:20:00,14.31,14.33,14.29,14.3,85600.0,8.968,8.9806,8.9555,8.9618,85600.0
2009-07-10 15:25:00,14.3,14.33,14.29,14.3,131300.0,8.9618,8.9806,8.9555,8.9618,131300.0
2009-07-10 15:30:00,14.3,14.3,14.27,14.27,44400.0,8.9618,8.9618,8.943,8.943,44400.0
2009-07-10 15:35:00,14.27,14.31,14.26,14.29,82600.0,8.943,8.968,8.9367,8.9555,82600.0
2009-07-10 15:40:00,14.28,14.31,14.26,14.28,150600.0,8.9492,8.968,8.9367,8.9492,150600.0
2009-07-10 15:45:00,14.28,14.37,14.28,14.35,128000.0,8.9492,9.0056,8.9492,8.9931,128000.0
2009-07-10 15:50:00,14.35,14.36,14.32,14.34,133400.0,8.9931,8.9994,8.9743,8.9868,133400.0
2009-07-10 15:55:00,14.33,14.36,14.29,14.3,528700.0,8.9806,8.9994,8.9555,8.9618,528700.0
2009-07-13 09:30:00,14.51,14.55,14.36,14.51,62300.0,9.0934,9.1184,8.9994,9.0934,62300.0
2009-07-13 09:35:00,14.51,14.68,14.48,14.68,113800.0,9.0934,9.1999,9.0746,9.1999,113800.0
2009-07-13 09:40:00,14.67,14.78,14.62,14.74,84800.0,9.1936,9.2626,9.1623,9.2375,84800.0
2009-07-13 09:45:00,14.74,14.76,14.66,14.67,67700.0,9.2375,9.25,9.1874,9.1936,67700.0
2009-07-13 09:50:00,14.67,14.69,14.65,14.66,61100.0,9.1936,9.2062,9.1811,9.1874,61100.0
2009-07-13 09:55:00,14.66,14.71,14.65,14.69,50600.0,9.1874,9.2187,9.1811,9.2062,50600.0
2009-07-13 10:00:00,14.69,14.74,14.67,14.69,86600.0,9.2062,9.2375,9.1936,9.2062,86600.0
2009-07-13 10:05:00,14.69,14.71,14.65,14.68,29700.0,9.2062,9.2187,9.1811,9.1999,29700.0
2009-07-13 10:10:00,14.68,14.75,14.67,14.75,44700.0,9.1999,9.2438,9.1936,9.2438,44700.0
2009-07-13 10:15:00,14.75,14.79,14.73,14.77,58200.0,9.2438,9.2688,9.2312,9.2563,58200.0
2009-07-13 10:20:00,14.77,14.77,14.73,14.75,39000.0,9.2563,9.2563,9.2312,9.2438,39000.0
2009-07-13 10:25:00,14.76,14.84,14.74,14.83,71300.0,9.25,9.3002,9.2375,9.2939,71300.0
2009-07-13 10:30:00,14.82,14.88,14.82,14.83,67400.0,9.2876,9.3252,9.2876,9.2939,67400.0
2009-07-13 10:35:00,14.84,14.84,14.79,14.79,12200.0,9.3002,9.3002,9.2688,9.2688,12200.0
2009-07-13 10:40:00,14.78,14.81,14.76,14.76,30500.0,9.2626,9.2814,9.25,9.25,30500.0
2009-07-13 10:45:00,14.76,14.79,14.76,14.78,15900.0,9.25,9.2688,9.25,9.2626,15900.0
2009-07-13 10:50:00,14.78,14.78,14.72,14.74,52500.0,9.2626,9.2626,9.225,9.2375,52500.0
2009-07-13 10:55:00,14.74,14.76,14.73,14.74,37800.0,9.2375,9.25,9.2312,9.2375,37800.0
2009-07-13 11:00:00,14.74,14.78,14.72,14.73,67300.0,9.2375,9.2626,9.225,9.2312,67300.0
2009-07-13 11:05:00,14.72,14.73,14.7,14.7,15000.0,9.225,9.2312,9.2124,9.2124,15000.0
2009-07-13 11:10:00,14.71,14.72,14.68,14.68,27700.0,9.2187,9.225,9.1999,9.1999,27700.0
2009-07-13 11:15:00,14.67,14.68,14.66,14.66,11300.0,9.1936,9.1999,9.1874,9.1874,11300.0
2009-07-13 11:20:00,14.66,14.67,14.64,14.67,33000.0,9.1874,9.1936,9.1748,9.1936,33000.0
2009-07-13 11:25:00,14.66,14.66,14.63,14.65,32700.0,9.1874,9.1874,9.1686,9.1811,32700.0
2009-07-13 11:30:00,14.64,14.66,14.62,14.64,177000.0,9.1748,9.1874,9.1623,9.1748,177000.0
2009-07-13 11:35:00,14.64,14.69,14.62,14.64,115400.0,9.1748,9.2062,9.1623,9.1748,115400.0
2009-07-13 11:40:00,14.64,14.64,14.63,14.64,35200.0,9.1748,9.1748,9.1686,9.1748,35200.0
2009-07-13 11:45:00,14.64,14.66,14.61,14.62,53600.0,9.1748,9.1874,9.156,9.1623,53600.0
2009-07-13 11:50:00,14.61,14.67,14.6,14.66,53200.0,9.156,9.1936,9.1498,9.1874,53200.0
2009-07-13 11:55:00,14.65,14.66,14.62,14.63,31400.0,9.1811,9.1874,9.1623,9.1686,31400.0
2009-07-13 12:00:00,14.63,14.66,14.63,14.65,40100.0,9.1686,9.1874,9.1686,9.1811,40100.0
2009-07-13 12:05:00,14.65,14.65,14.62,14.62,20200.0,9.1811,9.1811,9.1623,9.1623,20200.0
2009-07-13 12:10:00,14.63,14.64,14.63,14.64,5500.0,9.1686,9.1748,9.1686,9.1748,5500.0
2009-07-13 12:15:00,14.64,14.65,14.62,14.63,13600.0,9.1748,9.1811,9.1623,9.1686,13600.0
2009-07-13 12:20:00,14.63,14.63,14.62,14.63,6800.0,9.1686,9.1686,9.1623,9.1686,6800.0
2009-07-13 12:25:00,14.63,14.64,14.61,14.61,24500.0,9.1686,9.1748,9.156,9.156,24500.0
2009-07-13 12:30:00,14.62,14.65,14.61,14.62,47300.0,9.1623,9.1811,9.156,9.1623,47300.0
2009-07-13 12:35:00,14.61,14.63,14.61,14.63,26300.0,9.156,9.1686,9.156,9.1686,26300.0
2009-07-13 12:40:00,14.63,14.63,14.62,14.63,11000.0,9.1686,9.1686,9.1623,9.1686,11000.0
2009-07-13 12:45:00,14.63,14.63,14.6,14.61,54300.0,9.1686,9.1686,9.1498,9.156,54300.0
2009-07-13 12:50:00,14.61,14.62,14.57,14.58,49700.0,9.156,9.1623,9.131,9.1372,49700.0
2009-07-13 12:55:00,14.57,14.57,14.56,14.56,23800.0,9.131,9.131,9.1247,9.1247,23800.0
2009-07-13 13:00:00,14.56,14.58,14.55,14.58,44200.0,9.1247,9.1372,9.1184,9.1372,44200.0
2009-07-13 13:05:00,14.59,14.61,14.58,14.6,43200.0,9.1435,9.156,9.1372,9.1498,43200.0
2009-07-13 13:10:00,14.59,14.64,14.59,14.64,68400.0,9.1435,9.1748,9.1435,9.1748,68400.0
2009-07-13 13:15:00,14.64,14.68,14.64,14.67,16500.0,9.1748,9.1999,9.1748,9.1936,16500.0
2009-07-13 13:20:00,14.67,14.68,14.65,14.65,45900.0,9.1936,9.1999,9.1811,9.1811,45900.0
2009-07-13 13:25:00,14.65,14.67,14.64,14.67,40800.0,9.1811,9.1936,9.1748,9.1936,40800.0
2009-07-13 13:30:00,14.66,14.67,14.66,14.67,28000.0,9.1874,9.1936,9.1874,9.1936,28000.0
2009-07-13 13:35:00,14.66,14.69,14.66,14.69,31200.0,9.1874,9.2062,9.1874,9.2062,31200.0
2009-07-13 13:40:00,14.69,14.7,14.67,14.67,36100.0,9.2062,9.2124,9.1936,9.1936,36100.0
2009-07-13 13:45:00,14.68,14.69,14.66,14.66,31300.0,9.1999,9.2062,9.1874,9.1874,31300.0
2009-07-13 13:50:00,14.66,14.67,14.66,14.67,15100.0,9.1874,9.1936,9.1874,9.1936,15100.0
2009-07-13 13:55:00,14.66,14.67,14.64,14.66,69800.0,9.1874,9.1936,9.1748,9.1874,69800.0
2009-07-13 14:00:00,14.65,14.67,14.65,14.67,28900.0,9.1811,9.1936,9.1811,9.1936,28900.0
2009-07-13 14:05:00,14.67,14.68,14.66,14.67,19600.0,9.1936,9.1999,9.1874,9.1936,19600.0
2009-07-13 14:10:00,14.67,14.7,14.67,14.69,29400.0,9.1936,9.2124,9.1936,9.2062,29400.0
2009-07-13 14:15:00,14.7,14.7,14.68,14.68,64300.0,9.2124,9.2124,9.1999,9.1999,64300.0
2009-07-13 14:20:00,14.69,14.72,14.68,14.72,44800.0,9.2062,9.225,9.1999,9.225,44800.0
2009-07-13 14:25:00,14.72,14.72,14.71,14.71,19800.0,9.225,9.225,9.2187,9.2187,19800.0
2009-07-13 14:30:00,14.71,14.72,14.69,14.69,34400.0,9.2187,9.225,9.2062,9.2062,34400.0
2009-07-13 14:35:00,14.7,14.71,14.69,14.71,16800.0,9.2124,9.2187,9.2062,9.2187,16800.0
2009-07-13 14:40:00,14.71,14.71,14.66,14.68,64500.0,9.2187,9.2187,9.1874,9.1999,64500.0
2009-07-13 14:45:00,14.69,14.71,14.68,14.71,30500.0,9.2062,9.2187,9.1999,9.2187,30500.0
2009-07-13 14:50:00,14.71,14.74,14.7,14.73,58200.0,9.2187,9.2375,9.2124,9.2312,58200.0
2009-07-13 14:55:00,14.74,14.74,14.71,14.71,52200.0,9.2375,9.2375,9.2187,9.2187,52200.0
2009-07-13 15:00:00,14.71,14.74,14.71,14.73,33500.0,9.2187,9.2375,9.2187,9.2312,33500.0
2009-07-13 15:05:00,14.73,14.74,14.73,14.74,23500.0,9.2312,9.2375,9.2312,9.2375,23500.0
2009-07-13 15:10:00,14.73,14.74,14.71,14.72,62900.0,9.2312,9.2375,9.2187,9.225,62900.0
2009-07-13 15:15:00,14.71,14.72,14.69,14.71,50800.0,9.2187,9.225,9.2062,9.2187,50800.0
2009-07-13 15:20:00,14.71,14.73,14.69,14.72,69100.0,9.2187,9.2312,9.2062,9.225,69100.0
2009-07-13 15:25:00,14.72,14.74,14.71,14.72,84000.0,9.225,9.2375,9.2187,9.225,84000.0
2009-07-13 15:30:00,14.71,14.77,14.71,14.77,60800.0,9.2187,9.2563,9.2187,9.2563,60800.0
2009-07-13 15:35:00,14.77,14.79,14.76,14.79,70900.0,9.2563,9.2688,9.25,9.2688,70900.0
2009-07-13 15:40:00,14.78,14.82,14.78,14.82,172300.0,9.2626,9.2876,9.2626,9.2876,172300.0
2009-07-13 15:45:00,14.81,14.84,14.78,14.8,234700.0,9.2814,9.3002,9.2626,9.2751,234700.0
2009-07-13 15:50:00,14.8,14.88,14.79,14.87,376500.0,9.2751,9.3252,9.2688,9.319,376500.0
2009-07-13 15:55:00,14.87,14.9,14.87,14.9,685000.0,9.319,9.3378,9.319,9.3378,685000.0
2009-07-14 09:30:00,14.92,14.92,14.68,14.69,78500.0,9.3503,9.3503,9.1999,9.2062,78500.0
2009-07-14 09:35:00,14.7,14.76,14.7,14.71,73400.0,9.2124,9.25,9.2124,9.2187,73400.0
2009-07-14 09:40:00,14.71,14.74,14.67,14.68,98500.0,9.2187,9.2375,9.1936,9.1999,98500.0
2009-07-14 09:45:00,14.68,14.69,14.6,14.62,47300.0,9.1999,9.2062,9.1498,9.1623,47300.0
2009-07-14 09:50:00,14.61,14.65,14.56,14.57,67600.0,9.156,9.1811,9.1247,9.131,67600.0
2009-07-14 09:55:00,14.57,14.6,14.53,14.53,98200.0,9.131,9.1498,9.1059,9.1059,98200.0
2009-07-14 10:00:00,14.53,14.54,14.51,14.52,45700.0,9.1059,9.1122,9.0934,9.0996,45700.0
2009-07-14 10:05:00,14.52,14.54,14.51,14.53,51700.0,9.0996,9.1122,9.0934,9.1059,51700.0
2009-07-14 10:10:00,14.54,14.57,14.53,14.53,59300.0,9.1122,9.131,9.1059,9.1059,59300.0
2009-07-14 10:15:00,14.53,14.55,14.53,14.53,37500.0,9.1059,9.1184,9.1059,9.1059,37500.0
2009-07-14 10:20:00,14.53,14.61,14.53,14.61,67400.0,9.1059,9.156,9.1059,9.156,67400.0
2009-07-14 10:25:00,14.62,14.63,14.58,14.59,44600.0,9.1623,9.1686,9.1372,9.1435,44600.0
2009-07-14 10:30:00,14.59,14.6,14.57,14.57,67500.0,9.1435,9.1498,9.131,9.131,67500.0
2009-07-14 10:35:00,14.58,14.6,14.56,14.58,46800.0,9.1372,9.1498,9.1247,9.1372,46800.0
2009-07-14 10:40:00,14.58,14.59,14.55,14.55,33300.0,9.1372,9.1435,9.1184,9.1184,33300.0
2009-07-14 10:45:00,14.55,14.56,14.53,14.54,42100.0,9.1184,9.1247,9.1059,9.1122,42100.0
2009-07-14 10:50:00,14.53,14.55,14.51,14.52,33600.0,9.1059,9.1184,9.0934,9.0996,33600.0
2009-07-14 10:55:00,14.52,14.53,14.49,14.5,33200.0,9.0996,9.1059,9.0808,9.0871,33200.0
2009-07-14 11:00:00,14.5,14.51,14.47,14.5,21000.0,9.0871,9.0934,9.0683,9.0871,21000.0
2009-07-14 11:05:00,14.5,14.52,14.48,14.49,26600.0,9.0871,9.0996,9.0746,9.0808,26600.0
2009-07-14 11:10:00,14.49,14.52,14.48,14.51,16100.0,9.0808,9.0996,9.0746,9.0934,16100.0
2009-07-14 11:15:00,14.51,14.55,14.51,14.54,35800.0,9.0934,9.1184,9.0934,9.1122,35800.0
2009-07-14 11:20:00,14.53,14.56,14.53,14.56,24300.0,9.1059,9.1247,9.1059,9.1247,24300.0
2009-07-14 11:25:00,14.56,14.58,14.55,14.56,34300.0,9.1247,9.1372,9.1184,9.1247,34300.0
2009-07-14 11:30:00,14.56,14.57,14.54,14.55,35500.0,9.1247,9.131,9.1122,9.1184,35500.0
2009-07-14 11:35:00,14.55,14.56,14.53,14.54,35400.0,9.1184,9.1247,9.1059,9.1122,35400.0
2009-07-14 11:40:00,14.53,14.53,14.51,14.51,9600.0,9.1059,9.1059,9.0934,9.0934,9600.0
2009-07-14 11:45:00,14.51,14.52,14.51,14.52,4900.0,9.0934,9.0996,9.0934,9.0996,4900.0
2009-07-14 11:50:00,14.51,14.58,14.51,14.58,45300.0,9.0934,9.1372,9.0934,9.1372,45300.0
2009-07-14 11:55:00,14.58,14.58,14.55,14.55,23700.0,9.1372,9.1372,9.1184,9.1184,23700.0
2009-07-14 12:00:00,14.56,14.57,14.55,14.56,18600.0,9.1247,9.131,9.1184,9.1247,18600.0
2009-07-14 12:05:00,14.55,14.6,14.55,14.6,9800.0,9.1184,9.1498,9.1184,9.1498,9800.0
2009-07-14 12:10:00,14.6,14.6,14.57,14.59,43500.0,9.1498,9.1498,9.131,9.1435,43500.0
2009-07-14 12:15:00,14.58,14.59,14.54,14.54,17100.0,9.1372,9.1435,9.1122,9.1122,17100.0
2009-07-14 12:20:00,14.55,14.55,14.5,14.53,39500.0,9.1184,9.1184,9.0871,9.1059,39500.0
2009-07-14 12:25:00,14.53,14.54,14.52,14.52,24100.0,9.1059,9.1122,9.0996,9.0996,24100.0
2009-07-14 12:30:00,14.53,14.56,14.53,14.53,21200.0,9.1059,9.1247,9.1059,9.1059,21200.0
2009-07-14 12:35:00,14.53,14.53,14.51,14.52,17300.0,9.1059,9.1059,9.0934,9.0996,17300.0
2009-07-14 12:40:00,14.53,14.53,14.49,14.5,25100.0,9.1059,9.1059,9.0808,9.0871,25100.0
2009-07-14 12:45:00,14.5,14.53,14.49,14.52,14500.0,9.0871,9.1059,9.0808,9.0996,14500.0
2009-07-14 12:50:00,14.52,14.54,14.51,14.51,15900.0,9.0996,9.1122,9.0934,9.0934,15900.0
2009-07-14 12:55:00,14.52,14.53,14.51,14.52,13100.0,9.0996,9.1059,9.0934,9.0996,13100.0
2009-07-14 13:00:00,14.52,14.55,14.52,14.55,12800.0,9.0996,9.1184,9.0996,9.1184,12800.0
2009-07-14 13:05:00,14.55,14.55,14.53,14.53,23900.0,9.1184,9.1184,9.1059,9.1059,23900.0
2009-07-14 13:10:00,14.54,14.55,14.53,14.53,15500.0,9.1122,9.1184,9.1059,9.1059,15500.0
2009-07-14 13:15:00,14.53,14.55,14.53,14.53,10300.0,9.1059,9.1184,9.1059,9.1059,10300.0
2009-07-14 13:20:00,14.54,14.55,14.53,14.54,38100.0,9.1122,9.1184,9.1059,9.1122,38100.0
2009-07-14 13:25:00,14.53,14.55,14.53,14.54,16400.0,9.1059,9.1184,9.1059,9.1122,16400.0
2009-07-14 13:30:00,14.54,14.55,14.54,14.54,7200.0,9.1122,9.1184,9.1122,9.1122,7200.0
2009-07-14 13:35:00,14.55,14.57,14.54,14.56,21300.0,9.1184,9.131,9.1122,9.1247,21300.0
2009-07-14 13:40:00,14.56,14.56,14.55,14.56,1800.0,9.1247,9.1247,9.1184,9.1247,1800.0
2009-07-14 13:45:00,14.56,14.57,14.56,14.56,20200.0,9.1247,9.131,9.1247,9.1247,20200.0
2009-07-14 13:50:00,14.56,14.57,14.56,14.56,11800.0,9.1247,9.131,9.1247,9.1247,11800.0
2009-07-14 13:55:00,14.57,14.57,14.56,14.57,5300.0,9.131,9.131,9.1247,9.131,5300.0
2009-07-14 14:00:00,14.56,14.57,14.48,14.48,94800.0,9.1247,9.131,9.0746,9.0746,94800.0
2009-07-14 14:05:00,14.48,14.49,14.48,14.49,6400.0,9.0746,9.0808,9.0746,9.0808,6400.0
2009-07-14 14:10:00,14.49,14.51,14.48,14.48,56800.0,9.0808,9.0934,9.0746,9.0746,56800.0
2009-07-14 14:15:00,14.48,14.49,14.47,14.47,15200.0,9.0746,9.0808,9.0683,9.0683,15200.0
2009-07-14 14:20:00,14.47,14.49,14.46,14.46,40300.0,9.0683,9.0808,9.062,9.062,40300.0
2009-07-14 14:25:00,14.46,14.46,14.42,14.44,47800.0,9.062,9.062,9.037,9.0495,47800.0
2009-07-14 14:30:00,14.43,14.45,14.41,14.44,30300.0,9.0432,9.0558,9.0307,9.0495,30300.0
2009-07-14 14:35:00,14.45,14.48,14.44,14.47,19000.0,9.0558,9.0746,9.0495,9.0683,19000.0
2009-07-14 14:40:00,14.48,14.5,14.48,14.5,12000.0,9.0746,9.0871,9.0746,9.0871,12000.0
2009-07-14 14:45:00,14.49,14.49,14.46,14.46,65200.0,9.0808,9.0808,9.062,9.062,65200.0
2009-07-14 14:50:00,14.46,14.47,14.44,14.47,38600.0,9.062,9.0683,9.0495,9.0683,38600.0
2009-07-14 14:55:00,14.46,14.48,14.46,14.46,27100.0,9.062,9.0746,9.062,9.062,27100.0
2009-07-14 15:00:00,14.46,14.48,14.46,14.46,42300.0,9.062,9.0746,9.062,9.062,42300.0
2009-07-14 15:05:00,14.46,14.47,14.46,14.47,27500.0,9.062,9.0683,9.062,9.0683,27500.0
2009-07-14 15:10:00,14.46,14.48,14.46,14.48,27100.0,9.062,9.0746,9.062,9.0746,27100.0
2009-07-14 15:15:00,14.48,14.48,14.47,14.48,16700.0,9.0746,9.0746,9.0683,9.0746,16700.0
2009-07-14 15:20:00,14.47,14.5,14.47,14.49,76600.0,9.0683,9.0871,9.0683,9.0808,76600.0
2009-07-14 15:25:00,14.49,14.51,14.48,14.5,50100.0,9.0808,9.0934,9.0746,9.0871,50100.0
2009-07-14 15:30:00,14.5,14.5,14.49,14.49,28900.0,9.0871,9.0871,9.0808,9.0808,28900.0
2009-07-14 15:35:00,14.5,14.54,14.49,14.54,70900.0,9.0871,9.1122,9.0808,9.1122,70900.0
2009-07-14 15:40:00,14.54,14.56,14.52,14.56,117600.0,9.1122,9.1247,9.0996,9.1247,117600.0
2009-07-14 15:45:00,14.55,14.56,14.49,14.49,98400.0,9.1184,9.1247,9.0808,9.0808,98400.0
2009-07-14 15:50:00,14.49,14.55,14.49,14.55,143000.0,9.0808,9.1184,9.0808,9.1184,143000.0
2009-07-14 15:55:00,14.54,14.57,14.54,14.57,368400.0,9.1122,9.131,9.1122,9.131,368400.0
2009-07-15 09:30:00,14.7,14.7,14.59,14.62,43200.0,9.2124,9.2124,9.1435,9.1623,43200.0
2009-07-15 09:35:00,14.62,14.65,14.54,14.64,45800.0,9.1623,9.1811,9.1122,9.1748,45800.0
2009-07-15 09:40:00,14.63,14.69,14.6,14.68,49200.0,9.1686,9.2062,9.1498,9.1999,49200.0
2009-07-15 09:45:00,14.68,14.71,14.65,14.66,43800.0,9.1999,9.2187,9.1811,9.1874,43800.0
2009-07-15 09:50:00,14.67,14.68,14.56,14.57,83800.0,9.1936,9.1999,9.1247,9.131,83800.0
2009-07-15 09:55:00,14.58,14.6,14.55,14.57,97800.0,9.1372,9.1498,9.1184,9.131,97800.0
2009-07-15 10:00:00,14.56,14.57,14.55,14.56,92800.0,9.1247,9.131,9.1184,9.1247,92800.0
2009-07-15 10:05:00,14.57,14.57,14.55,14.57,46400.0,9.131,9.131,9.1184,9.131,46400.0
2009-07-15 10:10:00,14.56,14.57,14.55,14.56,39700.0,9.1247,9.131,9.1184,9.1247,39700.0
2009-07-15 10:15:00,14.57,14.58,14.56,14.57,27700.0,9.131,9.1372,9.1247,9.131,27700.0
2009-07-15 10:20:00,14.57,14.59,14.57,14.58,26000.0,9.131,9.1435,9.131,9.1372,26000.0
2009-07-15 10:25:00,14.58,14.61,14.57,14.61,27500.0,9.1372,9.156,9.131,9.156,27500.0
2009-07-15 10:30:00,14.61,14.62,14.6,14.6,34300.0,9.156,9.1623,9.1498,9.1498,34300.0
2009-07-15 10:35:00,14.61,14.61,14.6,14.6,25900.0,9.156,9.156,9.1498,9.1498,25900.0
2009-07-15 10:40:00,14.61,14.61,14.6,14.61,12200.0,9.156,9.156,9.1498,9.156,12200.0
2009-07-15 10:45:00,14.6,14.64,14.6,14.62,67800.0,9.1498,9.1748,9.1498,9.1623,67800.0
2009-07-15 10:50:00,14.62,14.63,14.61,14.61,20600.0,9.1623,9.1686,9.156,9.156,20600.0
2009-07-15 10:55:00,14.61,14.61,14.6,14.6,15700.0,9.156,9.156,9.1498,9.1498,15700.0
2009-07-15 11:00:00,14.6,14.63,14.6,14.63,21700.0,9.1498,9.1686,9.1498,9.1686,21700.0
2009-07-15 11:05:00,14.63,14.66,14.63,14.65,34100.0,9.1686,9.1874,9.1686,9.1811,34100.0
2009-07-15 11:10:00,14.66,14.66,14.65,14.66,12600.0,9.1874,9.1874,9.1811,9.1874,12600.0
2009-07-15 11:15:00,14.66,14.7,14.65,14.69,57100.0,9.1874,9.2124,9.1811,9.2062,57100.0
2009-07-15 11:20:00,14.7,14.71,14.68,14.7,55900.0,9.2124,9.2187,9.1999,9.2124,55900.0
2009-07-15 11:25:00,14.7,14.72,14.69,14.69,26100.0,9.2124,9.225,9.2062,9.2062,26100.0
2009-07-15 11:30:00,14.69,14.71,14.69,14.7,7100.0,9.2062,9.2187,9.2062,9.2124,7100.0
2009-07-15 11:35:00,14.71,14.73,14.71,14.72,18200.0,9.2187,9.2312,9.2187,9.225,18200.0
2009-07-15 11:40:00,14.72,14.72,14.7,14.71,7800.0,9.225,9.225,9.2124,9.2187,7800.0
2009-07-15 11:45:00,14.71,14.71,14.69,14.69,8800.0,9.2187,9.2187,9.2062,9.2062,8800.0
2009-07-15 11:50:00,14.7,14.71,14.69,14.69,19400.0,9.2124,9.2187,9.2062,9.2062,19400.0
2009-07-15 11:55:00,14.7,14.7,14.68,14.68,20800.0,9.2124,9.2124,9.1999,9.1999,20800.0
2009-07-15 12:00:00,14.68,14.7,14.68,14.7,19000.0,9.1999,9.2124,9.1999,9.2124,19000.0
2009-07-15 12:05:00,14.69,14.7,14.69,14.7,6400.0,9.2062,9.2124,9.2062,9.2124,6400.0
2009-07-15 12:10:00,14.69,14.7,14.69,14.69,4700.0,9.2062,9.2124,9.2062,9.2062,4700.0
2009-07-15 12:15:00,14.7,14.7,14.69,14.69,7200.0,9.2124,9.2124,9.2062,9.2062,7200.0
2009-07-15 12:20:00,14.69,14.7,14.69,14.69,6100.0,9.2062,9.2124,9.2062,9.2062,6100.0
2009-07-15 12:25:00,14.69,14.7,14.67,14.67,19900.0,9.2062,9.2124,9.1936,9.1936,19900.0
2009-07-15 12:30:00,14.68,14.68,14.67,14.67,3800.0,9.1999,9.1999,9.1936,9.1936,3800.0
2009-07-15 12:35:00,14.68,14.7,14.68,14.68,30200.0,9.1999,9.2124,9.1999,9.1999,30200.0
2009-07-15 12:40:00,14.68,14.68,14.67,14.67,12000.0,9.1999,9.1999,9.1936,9.1936,12000.0
2009-07-15 12:45:00,14.68,14.68,14.67,14.67,2400.0,9.1999,9.1999,9.1936,9.1936,2400.0
2009-07-15 12:50:00,14.68,14.7,14.67,14.67,51600.0,9.1999,9.2124,9.1936,9.1936,51600.0
2009-07-15 12:55:00,14.68,14.7,14.68,14.69,19900.0,9.1999,9.2124,9.1999,9.2062,19900.0
2009-07-15 13:00:00,14.7,14.71,14.7,14.71,7700.0,9.2124,9.2187,9.2124,9.2187,7700.0
2009-07-15 13:05:00,14.71,14.72,14.7,14.72,15000.0,9.2187,9.225,9.2124,9.225,15000.0
2009-07-15 13:10:00,14.72,14.72,14.71,14.72,11600.0,9.225,9.225,9.2187,9.225,11600.0
2009-07-15 13:15:00,14.72,14.72,14.71,14.72,7400.0,9.225,9.225,9.2187,9.225,7400.0
2009-07-15 13:20:00,14.72,14.75,14.72,14.73,73200.0,9.225,9.2438,9.225,9.2312,73200.0
2009-07-15 13:25:00,14.73,14.74,14.7,14.7,57100.0,9.2312,9.2375,9.2124,9.2124,57100.0
2009-07-15 13:30:00,14.71,14.71,14.7,14.7,27700.0,9.2187,9.2187,9.2124,9.2124,27700.0
2009-07-15 13:35:00,14.7,14.7,14.69,14.69,36300.0,9.2124,9.2124,9.2062,9.2062,36300.0
2009-07-15 13:40:00,14.69,14.7,14.69,14.69,26600.0,9.2062,9.2124,9.2062,9.2062,26600.0
2009-07-15 13:45:00,14.69,14.7,14.69,14.7,8400.0,9.2062,9.2124,9.2062,9.2124,8400.0
2009-07-15 13:50:00,14.69,14.7,14.66,14.67,39300.0,9.2062,9.2124,9.1874,9.1936,39300.0
2009-07-15 13:55:00,14.66,14.67,14.66,14.66,15900.0,9.1874,9.1936,9.1874,9.1874,15900.0
2009-07-15 14:00:00,14.66,14.67,14.62,14.65,63500.0,9.1874,9.1936,9.1623,9.1811,63500.0
2009-07-15 14:05:00,14.65,14.7,14.65,14.67,54300.0,9.1811,9.2124,9.1811,9.1936,54300.0
2009-07-15 14:10:00,14.66,14.66,14.64,14.64,19300.0,9.1874,9.1874,9.1748,9.1748,19300.0
2009-07-15 14:15:00,14.65,14.66,14.64,14.65,29000.0,9.1811,9.1874,9.1748,9.1811,29000.0
2009-07-15 14:20:00,14.65,14.73,14.65,14.72,66300.0,9.1811,9.2312,9.1811,9.225,66300.0
2009-07-15 14:25:00,14.72,14.73,14.72,14.73,21600.0,9.225,9.2312,9.225,9.2312,21600.0
2009-07-15 14:30:00,14.73,14.77,14.73,14.76,44200.0,9.2312,9.2563,9.2312,9.25,44200.0
2009-07-15 14:35:00,14.76,14.77,14.76,14.77,26400.0,9.25,9.2563,9.25,9.2563,26400.0
2009-07-15 14:40:00,14.77,14.78,14.76,14.77,53000.0,9.2563,9.2626,9.25,9.2563,53000.0
2009-07-15 14:45:00,14.78,14.82,14.77,14.82,55200.0,9.2626,9.2876,9.2563,9.2876,55200.0
2009-07-15 14:50:00,14.82,14.82,14.81,14.82,17300.0,9.2876,9.2876,9.2814,9.2876,17300.0
2009-07-15 14:55:00,14.82,14.88,14.81,14.88,71200.0,9.2876,9.3252,9.2814,9.3252,71200.0
2009-07-15 15:00:00,14.88,14.9,14.87,14.9,57100.0,9.3252,9.3378,9.319,9.3378,57100.0
2009-07-15 15:05:00,14.89,14.91,14.87,14.91,137000.0,9.3315,9.344,9.319,9.344,137000.0
2009-07-15 15:10:00,14.92,14.95,14.91,14.91,134600.0,9.3503,9.3691,9.344,9.344,134600.0
2009-07-15 15:15:00,14.91,14.92,14.91,14.91,59400.0,9.344,9.3503,9.344,9.344,59400.0
2009-07-15 15:20:00,14.91,14.95,14.91,14.95,106800.0,9.344,9.3691,9.344,9.3691,106800.0
2009-07-15 15:25:00,14.94,14.95,14.88,14.89,156400.0,9.3628,9.3691,9.3252,9.3315,156400.0
2009-07-15 15:30:00,14.88,14.89,14.86,14.89,157900.0,9.3252,9.3315,9.3127,9.3315,157900.0
2009-07-15 15:35:00,14.89,14.95,14.87,14.95,158400.0,9.3315,9.3691,9.319,9.3691,158400.0
2009-07-15 15:40:00,14.95,14.98,14.93,14.97,421900.0,9.3691,9.3879,9.3566,9.3816,421900.0
2009-07-15 15:45:00,14.96,14.97,14.91,14.95,226200.0,9.3754,9.3816,9.344,9.3691,226200.0
2009-07-15 15:50:00,14.94,14.98,14.92,14.97,469000.0,9.3628,9.3879,9.3503,9.3816,469000.0
2009-07-15 15:55:00,14.98,14.98,14.88,14.9,660500.0,9.3879,9.3879,9.3252,9.3378,660500.0
2009-07-16 09:30:00,14.78,15.04,14.78,14.81,104800.0,9.2626,9.4255,9.2626,9.2814,104800.0
2009-07-16 09:35:00,14.79,14.87,14.75,14.84,50200.0,9.2688,9.319,9.2438,9.3002,50200.0
2009-07-16 09:40:00,14.84,14.88,14.83,14.87,54000.0,9.3002,9.3252,9.2939,9.319,54000.0
2009-07-16 09:45:00,14.86,14.88,14.79,14.8,93800.0,9.3127,9.3252,9.2688,9.2751,93800.0
2009-07-16 09:50:00,14.8,14.81,14.75,14.75,66700.0,9.2751,9.2814,9.2438,9.2438,66700.0
2009-07-16 09:55:00,14.74,14.75,14.7,14.71,25200.0,9.2375,9.2438,9.2124,9.2187,25200.0
2009-07-16 10:00:00,14.7,14.72,14.68,14.69,38800.0,9.2124,9.225,9.1999,9.2062,38800.0
2009-07-16 10:05:00,14.69,14.71,14.66,14.68,39300.0,9.2062,9.2187,9.1874,9.1999,39300.0
2009-07-16 10:10:00,14.68,14.69,14.66,14.68,23700.0,9.1999,9.2062,9.1874,9.1999,23700.0
2009-07-16 10:15:00,14.68,14.74,14.68,14.71,23800.0,9.1999,9.2375,9.1999,9.2187,23800.0
2009-07-16 10:20:00,14.71,14.72,14.68,14.71,40400.0,9.2187,9.225,9.1999,9.2187,40400.0
2009-07-16 10:25:00,14.7,14.74,14.7,14.74,30100.0,9.2124,9.2375,9.2124,9.2375,30100.0
2009-07-16 10:30:00,14.74,14.77,14.74,14.76,32600.0,9.2375,9.2563,9.2375,9.25,32600.0
2009-07-16 10:35:00,14.76,14.77,14.75,14.75,43600.0,9.25,9.2563,9.2438,9.2438,43600.0
2009-07-16 10:40:00,14.76,14.76,14.71,14.72,18700.0,9.25,9.25,9.2187,9.225,18700.0
2009-07-16 10:45:00,14.71,14.74,14.71,14.72,19200.0,9.2187,9.2375,9.2187,9.225,19200.0
2009-07-16 10:50:00,14.73,14.74,14.71,14.73,20100.0,9.2312,9.2375,9.2187,9.2312,20100.0
2009-07-16 10:55:00,14.73,14.74,14.68,14.68,24100.0,9.2312,9.2375,9.1999,9.1999,24100.0
2009-07-16 11:00:00,14.68,14.71,14.68,14.7,12800.0,9.1999,9.2187,9.1999,9.2124,12800.0
2009-07-16 11:05:00,14.7,14.72,14.7,14.71,35600.0,9.2124,9.225,9.2124,9.2187,35600.0
2009-07-16 11:10:00,14.71,14.72,14.67,14.67,31000.0,9.2187,9.225,9.1936,9.1936,31000.0
2009-07-16 11:15:00,14.67,14.68,14.65,14.67,31000.0,9.1936,9.1999,9.1811,9.1936,31000.0
2009-07-16 11:20:00,14.67,14.72,14.67,14.7,61900.0,9.1936,9.225,9.1936,9.2124,61900.0
2009-07-16 11:25:00,14.72,14.72,14.71,14.72,14300.0,9.225,9.225,9.2187,9.225,14300.0
2009-07-16 11:30:00,14.71,14.72,14.71,14.72,25100.0,9.2187,9.225,9.2187,9.225,25100.0
2009-07-16 11:35:00,14.72,14.72,14.71,14.71,16100.0,9.225,9.225,9.2187,9.2187,16100.0
2009-07-16 11:40:00,14.72,14.72,14.71,14.71,20100.0,9.225,9.225,9.2187,9.2187,20100.0
2009-07-16 11:45:00,14.72,14.72,14.71,14.71,9700.0,9.225,9.225,9.2187,9.2187,9700.0
2009-07-16 11:50:00,14.72,14.72,14.71,14.71,2600.0,9.225,9.225,9.2187,9.2187,2600.0
2009-07-16 11:55:00,14.71,14.76,14.71,14.76,78700.0,9.2187,9.25,9.2187,9.25,78700.0
2009-07-16 12:00:00,14.76,14.76,14.75,14.76,2900.0,9.25,9.25,9.2438,9.25,2900.0
2009-07-16 12:05:00,14.75,14.76,14.75,14.76,13500.0,9.2438,9.25,9.2438,9.25,13500.0
2009-07-16 12:10:00,14.75,14.78,14.75,14.77,37600.0,9.2438,9.2626,9.2438,9.2563,37600.0
2009-07-16 12:15:00,14.77,14.79,14.77,14.79,29000.0,9.2563,9.2688,9.2563,9.2688,29000.0
2009-07-16 12:20:00,14.78,14.79,14.78,14.78,6100.0,9.2626,9.2688,9.2626,9.2626,6100.0
2009-07-16 12:25:00,14.79,14.79,14.78,14.79,3800.0,9.2688,9.2688,9.2626,9.2688,3800.0
2009-07-16 12:30:00,14.78,14.79,14.73,14.76,125100.0,9.2626,9.2688,9.2312,9.25,125100.0
2009-07-16 12:35:00,14.76,14.77,14.75,14.75,14900.0,9.25,9.2563,9.2438,9.2438,14900.0
2009-07-16 12:40:00,14.76,14.76,14.74,14.76,10500.0,9.25,9.25,9.2375,9.25,10500.0
2009-07-16 12:45:00,14.77,14.77,14.74,14.75,15900.0,9.2563,9.2563,9.2375,9.2438,15900.0
2009-07-16 12:50:00,14.74,14.75,14.73,14.73,12800.0,9.2375,9.2438,9.2312,9.2312,12800.0
2009-07-16 12:55:00,14.73,14.73,14.71,14.72,13300.0,9.2312,9.2312,9.2187,9.225,13300.0
2009-07-16 13:00:00,14.71,14.72,14.71,14.71,9700.0,9.2187,9.225,9.2187,9.2187,9700.0
2009-07-16 13:05:00,14.71,14.72,14.68,14.69,26600.0,9.2187,9.225,9.1999,9.2062,26600.0
2009-07-16 13:10:00,14.68,14.7,14.68,14.7,16100.0,9.1999,9.2124,9.1999,9.2124,16100.0
2009-07-16 13:15:00,14.69,14.71,14.69,14.71,17500.0,9.2062,9.2187,9.2062,9.2187,17500.0
2009-07-16 13:20:00,14.7,14.71,14.7,14.7,8600.0,9.2124,9.2187,9.2124,9.2124,8600.0
2009-07-16 13:25:00,14.7,14.72,14.69,14.69,21100.0,9.2124,9.225,9.2062,9.2062,21100.0
2009-07-16 13:30:00,14.69,14.73,14.69,14.71,33900.0,9.2062,9.2312,9.2062,9.2187,33900.0
2009-07-16 13:35:00,14.71,14.74,14.71,14.73,21000.0,9.2187,9.2375,9.2187,9.2312,21000.0
2009-07-16 13:40:00,14.74,14.81,14.74,14.81,48000.0,9.2375,9.2814,9.2375,9.2814,48000.0
2009-07-16 13:45:00,14.81,14.85,14.8,14.82,60000.0,9.2814,9.3064,9.2751,9.2876,60000.0
2009-07-16 13:50:00,14.83,14.87,14.82,14.84,77500.0,9.2939,9.319,9.2876,9.3002,77500.0
2009-07-16 13:55:00,14.83,14.84,14.82,14.83,21200.0,9.2939,9.3002,9.2876,9.2939,21200.0
2009-07-16 14:00:00,14.84,14.86,14.82,14.82,48800.0,9.3002,9.3127,9.2876,9.2876,48800.0
2009-07-16 14:05:00,14.83,14.85,14.83,14.85,13500.0,9.2939,9.3064,9.2939,9.3064,13500.0
2009-07-16 14:10:00,14.84,14.86,14.82,14.86,36400.0,9.3002,9.3127,9.2876,9.3127,36400.0
2009-07-16 14:15:00,14.86,14.88,14.85,14.87,20200.0,9.3127,9.3252,9.3064,9.319,20200.0
2009-07-16 14:20:00,14.86,14.89,14.86,14.89,20300.0,9.3127,9.3315,9.3127,9.3315,20300.0
2009-07-16 14:25:00,14.89,14.9,14.88,14.9,11400.0,9.3315,9.3378,9.3252,9.3378,11400.0
2009-07-16 14:30:00,14.9,14.9,14.86,14.86,33700.0,9.3378,9.3378,9.3127,9.3127,33700.0
2009-07-16 14:35:00,14.86,14.89,14.86,14.89,25500.0,9.3127,9.3315,9.3127,9.3315,25500.0
2009-07-16 14:40:00,14.9,14.9,14.89,14.9,9700.0,9.3378,9.3378,9.3315,9.3378,9700.0
2009-07-16 14:45:00,14.9,14.92,14.89,14.91,33300.0,9.3378,9.3503,9.3315,9.344,33300.0
2009-07-16 14:50:00,14.92,14.93,14.91,14.92,13800.0,9.3503,9.3566,9.344,9.3503,13800.0
2009-07-16 14:55:00,14.92,14.93,14.91,14.93,27500.0,9.3503,9.3566,9.344,9.3566,27500.0
2009-07-16 15:00:00,14.94,14.94,14.93,14.93,7400.0,9.3628,9.3628,9.3566,9.3566,7400.0
2009-07-16 15:05:00,14.94,14.94,14.93,14.93,33300.0,9.3628,9.3628,9.3566,9.3566,33300.0
2009-07-16 15:10:00,14.94,14.97,14.93,14.97,56400.0,9.3628,9.3816,9.3566,9.3816,56400.0
2009-07-16 15:15:00,14.97,14.97,14.95,14.95,61300.0,9.3816,9.3816,9.3691,9.3691,61300.0
2009-07-16 15:20:00,14.94,14.94,14.9,14.93,140400.0,9.3628,9.3628,9.3378,9.3566,140400.0
2009-07-16 15:25:00,14.92,14.97,14.92,14.97,49700.0,9.3503,9.3816,9.3503,9.3816,49700.0
2009-07-16 15:30:00,14.97,14.97,14.96,14.96,30500.0,9.3816,9.3816,9.3754,9.3754,30500.0
2009-07-16 15:35:00,14.97,15.0,14.96,14.99,108600.0,9.3816,9.4004,9.3754,9.3942,108600.0
2009-07-16 15:40:00,14.99,15.04,14.99,15.01,222000.0,9.3942,9.4255,9.3942,9.4067,222000.0
2009-07-16 15:45:00,15.01,15.02,14.96,14.96,97600.0,9.4067,9.413,9.3754,9.3754,97600.0
2009-07-16 15:50:00,14.97,14.99,14.93,14.93,168000.0,9.3816,9.3942,9.3566,9.3566,168000.0
2009-07-16 15:55:00,14.94,14.94,14.91,14.92,283300.0,9.3628,9.3628,9.344,9.3503,283300.0
2009-07-17 09:30:00,14.87,14.94,14.82,14.88,570300.0,9.319,9.3628,9.2876,9.3252,570300.0
2009-07-17 09:35:00,14.89,14.91,14.75,14.78,42700.0,9.3315,9.344,9.2438,9.2626,42700.0
2009-07-17 09:40:00,14.77,14.83,14.73,14.77,49800.0,9.2563,9.2939,9.2312,9.2563,49800.0
2009-07-17 09:45:00,14.77,14.8,14.76,14.8,35700.0,9.2563,9.2751,9.25,9.2751,35700.0
2009-07-17 09:50:00,14.8,14.81,14.76,14.78,51000.0,9.2751,9.2814,9.25,9.2626,51000.0
2009-07-17 09:55:00,14.78,14.78,14.72,14.74,36800.0,9.2626,9.2626,9.225,9.2375,36800.0
2009-07-17 10:00:00,14.73,14.77,14.71,14.75,40900.0,9.2312,9.2563,9.2187,9.2438,40900.0
2009-07-17 10:05:00,14.75,14.76,14.69,14.74,67900.0,9.2438,9.25,9.2062,9.2375,67900.0
2009-07-17 10:10:00,14.74,14.75,14.69,14.7,29700.0,9.2375,9.2438,9.2062,9.2124,29700.0
2009-07-17 10:15:00,14.7,14.72,14.7,14.71,15000.0,9.2124,9.225,9.2124,9.2187,15000.0
2009-07-17 10:20:00,14.72,14.8,14.71,14.79,41300.0,9.225,9.2751,9.2187,9.2688,41300.0
2009-07-17 10:25:00,14.79,14.79,14.77,14.78,23200.0,9.2688,9.2688,9.2563,9.2626,23200.0
2009-07-17 10:30:00,14.78,14.81,14.78,14.81,24600.0,9.2626,9.2814,9.2626,9.2814,24600.0
2009-07-17 10:35:00,14.81,14.82,14.79,14.79,23600.0,9.2814,9.2876,9.2688,9.2688,23600.0
2009-07-17 10:40:00,14.8,14.8,14.78,14.78,9300.0,9.2751,9.2751,9.2626,9.2626,9300.0
2009-07-17 10:45:00,14.78,14.79,14.76,14.76,21100.0,9.2626,9.2688,9.25,9.25,21100.0
2009-07-17 10:50:00,14.77,14.79,14.76,14.77,36300.0,9.2563,9.2688,9.25,9.2563,36300.0
2009-07-17 10:55:00,14.77,14.8,14.77,14.8,5700.0,9.2563,9.2751,9.2563,9.2751,5700.0
2009-07-17 11:00:00,14.8,14.8,14.78,14.79,33700.0,9.2751,9.2751,9.2626,9.2688,33700.0
2009-07-17 11:05:00,14.79,14.8,14.78,14.78,9100.0,9.2688,9.2751,9.2626,9.2626,9100.0
2009-07-17 11:10:00,14.78,14.79,14.77,14.79,40600.0,9.2626,9.2688,9.2563,9.2688,40600.0
2009-07-17 11:15:00,14.78,14.78,14.72,14.74,53500.0,9.2626,9.2626,9.225,9.2375,53500.0
2009-07-17 11:20:00,14.74,14.77,14.72,14.77,34500.0,9.2375,9.2563,9.225,9.2563,34500.0
2009-07-17 11:25:00,14.76,14.77,14.74,14.76,41300.0,9.25,9.2563,9.2375,9.25,41300.0
2009-07-17 11:30:00,14.76,14.76,14.73,14.74,28500.0,9.25,9.25,9.2312,9.2375,28500.0
2009-07-17 11:35:00,14.75,14.76,14.74,14.75,9700.0,9.2438,9.25,9.2375,9.2438,9700.0
2009-07-17 11:40:00,14.76,14.77,14.75,14.77,8500.0,9.25,9.2563,9.2438,9.2563,8500.0
2009-07-17 11:45:00,14.77,14.78,14.74,14.78,32000.0,9.2563,9.2626,9.2375,9.2626,32000.0
2009-07-17 11:50:00,14.78,14.78,14.73,14.74,17100.0,9.2626,9.2626,9.2312,9.2375,17100.0
2009-07-17 11:55:00,14.73,14.76,14.73,14.76,16600.0,9.2312,9.25,9.2312,9.25,16600.0
2009-07-17 12:00:00,14.76,14.79,14.75,14.79,11800.0,9.25,9.2688,9.2438,9.2688,11800.0
2009-07-17 12:05:00,14.79,14.82,14.79,14.81,19400.0,9.2688,9.2876,9.2688,9.2814,19400.0
2009-07-17 12:10:00,14.81,14.81,14.79,14.8,5800.0,9.2814,9.2814,9.2688,9.2751,5800.0
2009-07-17 12:15:00,14.79,14.8,14.79,14.79,4300.0,9.2688,9.2751,9.2688,9.2688,4300.0
2009-07-17 12:20:00,14.8,14.81,14.8,14.81,27100.0,9.2751,9.2814,9.2751,9.2814,27100.0
2009-07-17 12:25:00,14.81,14.81,14.8,14.81,23000.0,9.2814,9.2814,9.2751,9.2814,23000.0
2009-07-17 12:30:00,14.8,14.81,14.8,14.8,15800.0,9.2751,9.2814,9.2751,9.2751,15800.0
2009-07-17 12:35:00,14.8,14.8,14.79,14.79,7500.0,9.2751,9.2751,9.2688,9.2688,7500.0
2009-07-17 12:40:00,14.79,14.8,14.77,14.78,16300.0,9.2688,9.2751,9.2563,9.2626,16300.0
2009-07-17 12:45:00,14.77,14.78,14.76,14.76,6600.0,9.2563,9.2626,9.25,9.25,6600.0
2009-07-17 12:50:00,14.76,14.76,14.75,14.75,5800.0,9.25,9.25,9.2438,9.2438,5800.0
2009-07-17 12:55:00,14.75,14.75,14.74,14.74,8400.0,9.2438,9.2438,9.2375,9.2375,8400.0
2009-07-17 13:00:00,14.75,14.75,14.74,14.75,2900.0,9.2438,9.2438,9.2375,9.2438,2900.0
2009-07-17 13:05:00,14.75,14.76,14.74,14.76,15500.0,9.2438,9.25,9.2375,9.25,15500.0
2009-07-17 13:10:00,14.76,14.76,14.75,14.76,2300.0,9.25,9.25,9.2438,9.25,2300.0
2009-07-17 13:15:00,14.76,14.77,14.75,14.77,11300.0,9.25,9.2563,9.2438,9.2563,11300.0
2009-07-17 13:20:00,14.77,14.8,14.76,14.8,45300.0,9.2563,9.2751,9.25,9.2751,45300.0
2009-07-17 13:25:00,14.79,14.81,14.79,14.81,8100.0,9.2688,9.2814,9.2688,9.2814,8100.0
2009-07-17 13:30:00,14.81,14.85,14.81,14.85,29900.0,9.2814,9.3064,9.2814,9.3064,29900.0
2009-07-17 13:35:00,14.85,14.89,14.84,14.88,40000.0,9.3064,9.3315,9.3002,9.3252,40000.0
2009-07-17 13:40:00,14.88,14.9,14.87,14.9,23100.0,9.3252,9.3378,9.319,9.3378,23100.0
2009-07-17 13:45:00,14.9,14.9,14.88,14.89,7000.0,9.3378,9.3378,9.3252,9.3315,7000.0
2009-07-17 13:50:00,14.88,14.9,14.88,14.89,12100.0,9.3252,9.3378,9.3252,9.3315,12100.0
2009-07-17 13:55:00,14.9,14.9,14.88,14.88,14300.0,9.3378,9.3378,9.3252,9.3252,14300.0
2009-07-17 14:00:00,14.88,14.88,14.86,14.87,20800.0,9.3252,9.3252,9.3127,9.319,20800.0
2009-07-17 14:05:00,14.87,14.88,14.87,14.87,10600.0,9.319,9.3252,9.319,9.319,10600.0
2009-07-17 14:10:00,14.87,14.87,14.85,14.85,12800.0,9.319,9.319,9.3064,9.3064,12800.0
2009-07-17 14:15:00,14.85,14.86,14.83,14.83,35000.0,9.3064,9.3127,9.2939,9.2939,35000.0
2009-07-17 14:20:00,14.83,14.86,14.83,14.85,18100.0,9.2939,9.3127,9.2939,9.3064,18100.0
2009-07-17 14:25:00,14.85,14.87,14.85,14.87,26000.0,9.3064,9.319,9.3064,9.319,26000.0
2009-07-17 14:30:00,14.86,14.87,14.84,14.87,36200.0,9.3127,9.319,9.3002,9.319,36200.0
2009-07-17 14:35:00,14.87,14.89,14.86,14.89,36500.0,9.319,9.3315,9.3127,9.3315,36500.0
2009-07-17 14:40:00,14.89,14.9,14.88,14.89,14300.0,9.3315,9.3378,9.3252,9.3315,14300.0
2009-07-17 14:45:00,14.89,14.9,14.87,14.88,28300.0,9.3315,9.3378,9.319,9.3252,28300.0
2009-07-17 14:50:00,14.88,14.88,14.87,14.87,8500.0,9.3252,9.3252,9.319,9.319,8500.0
2009-07-17 14:55:00,14.87,14.88,14.86,14.86,26600.0,9.319,9.3252,9.3127,9.3127,26600.0
2009-07-17 15:00:00,14.86,14.87,14.85,14.85,41700.0,9.3127,9.319,9.3064,9.3064,41700.0
2009-07-17 15:05:00,14.85,14.86,14.85,14.85,14700.0,9.3064,9.3127,9.3064,9.3064,14700.0
2009-07-17 15:10:00,14.86,14.86,14.82,14.84,55900.0,9.3127,9.3127,9.2876,9.3002,55900.0
2009-07-17 15:15:00,14.85,14.86,14.83,14.85,47100.0,9.3064,9.3127,9.2939,9.3064,47100.0
2009-07-17 15:20:00,14.85,14.87,14.85,14.86,17500.0,9.3064,9.319,9.3064,9.3127,17500.0
2009-07-17 15:25:00,14.87,14.88,14.86,14.88,36700.0,9.319,9.3252,9.3127,9.3252,36700.0
2009-07-17 15:30:00,14.88,14.88,14.82,14.82,69100.0,9.3252,9.3252,9.2876,9.2876,69100.0
2009-07-17 15:35:00,14.83,14.83,14.82,14.83,39300.0,9.2939,9.2939,9.2876,9.2939,39300.0
2009-07-17 15:40:00,14.82,14.84,14.81,14.83,145600.0,9.2876,9.3002,9.2814,9.2939,145600.0
2009-07-17 15:45:00,14.84,14.86,14.82,14.82,82400.0,9.3002,9.3127,9.2876,9.2876,82400.0
2009-07-17 15:50:00,14.83,14.87,14.82,14.85,172100.0,9.2939,9.319,9.2876,9.3064,172100.0
2009-07-17 15:55:00,14.84,14.85,14.83,14.84,268100.0,9.3002,9.3064,9.2939,9.3002,268100.0
2009-07-20 09:30:00,14.97,15.05,14.84,14.84,40500.0,9.3816,9.4318,9.3002,9.3002,40500.0
2009-07-20 09:35:00,14.84,14.86,14.77,14.85,44200.0,9.3002,9.3127,9.2563,9.3064,44200.0
2009-07-20 09:40:00,14.86,14.88,14.73,14.78,49600.0,9.3127,9.3252,9.2312,9.2626,49600.0
2009-07-20 09:45:00,14.77,14.8,14.74,14.75,37000.0,9.2563,9.2751,9.2375,9.2438,37000.0
2009-07-20 09:50:00,14.75,14.76,14.7,14.72,63000.0,9.2438,9.25,9.2124,9.225,63000.0
2009-07-20 09:55:00,14.72,14.73,14.69,14.69,26800.0,9.225,9.2312,9.2062,9.2062,26800.0
2009-07-20 10:00:00,14.7,14.72,14.68,14.68,46100.0,9.2124,9.225,9.1999,9.1999,46100.0
2009-07-20 10:05:00,14.69,14.7,14.66,14.69,59300.0,9.2062,9.2124,9.1874,9.2062,59300.0
2009-07-20 10:10:00,14.68,14.78,14.67,14.77,63700.0,9.1999,9.2626,9.1936,9.2563,63700.0
2009-07-20 10:15:00,14.77,14.8,14.77,14.78,19800.0,9.2563,9.2751,9.2563,9.2626,19800.0
2009-07-20 10:20:00,14.77,14.79,14.75,14.78,26200.0,9.2563,9.2688,9.2438,9.2626,26200.0
2009-07-20 10:25:00,14.78,14.79,14.76,14.77,13300.0,9.2626,9.2688,9.25,9.2563,13300.0
2009-07-20 10:30:00,14.77,14.79,14.75,14.76,38400.0,9.2563,9.2688,9.2438,9.25,38400.0
2009-07-20 10:35:00,14.77,14.77,14.75,14.76,14400.0,9.2563,9.2563,9.2438,9.25,14400.0
2009-07-20 10:40:00,14.76,14.81,14.76,14.8,12400.0,9.25,9.2814,9.25,9.2751,12400.0
2009-07-20 10:45:00,14.81,14.81,14.75,14.75,37200.0,9.2814,9.2814,9.2438,9.2438,37200.0
2009-07-20 10:50:00,14.75,14.78,14.74,14.77,21800.0,9.2438,9.2626,9.2375,9.2563,21800.0
2009-07-20 10:55:00,14.77,14.78,14.77,14.78,12000.0,9.2563,9.2626,9.2563,9.2626,12000.0
2009-07-20 11:00:00,14.78,14.78,14.75,14.75,13100.0,9.2626,9.2626,9.2438,9.2438,13100.0
2009-07-20 11:05:00,14.75,14.76,14.72,14.74,13800.0,9.2438,9.25,9.225,9.2375,13800.0
2009-07-20 11:10:00,14.73,14.79,14.73,14.79,18600.0,9.2312,9.2688,9.2312,9.2688,18600.0
2009-07-20 11:15:00,14.8,14.8,14.76,14.76,37700.0,9.2751,9.2751,9.25,9.25,37700.0
2009-07-20 11:20:00,14.76,14.77,14.75,14.75,8100.0,9.25,9.2563,9.2438,9.2438,8100.0
2009-07-20 11:25:00,14.76,14.8,14.75,14.77,25900.0,9.25,9.2751,9.2438,9.2563,25900.0
2009-07-20 11:30:00,14.78,14.79,14.77,14.79,16300.0,9.2626,9.2688,9.2563,9.2688,16300.0
2009-07-20 11:35:00,14.78,14.79,14.77,14.78,16500.0,9.2626,9.2688,9.2563,9.2626,16500.0
2009-07-20 11:40:00,14.78,14.8,14.78,14.8,5700.0,9.2626,9.2751,9.2626,9.2751,5700.0
2009-07-20 11:45:00,14.79,14.8,14.79,14.79,3400.0,9.2688,9.2751,9.2688,9.2688,3400.0
2009-07-20 11:50:00,14.79,14.82,14.79,14.82,14700.0,9.2688,9.2876,9.2688,9.2876,14700.0
2009-07-20 11:55:00,14.82,14.83,14.82,14.82,6500.0,9.2876,9.2939,9.2876,9.2876,6500.0
2009-07-20 12:00:00,14.82,14.85,14.82,14.84,29300.0,9.2876,9.3064,9.2876,9.3002,29300.0
2009-07-20 12:05:00,14.84,14.86,14.83,14.85,26200.0,9.3002,9.3127,9.2939,9.3064,26200.0
2009-07-20 12:10:00,14.86,14.86,14.85,14.85,4300.0,9.3127,9.3127,9.3064,9.3064,4300.0
2009-07-20 12:15:00,14.85,14.87,14.85,14.87,17900.0,9.3064,9.319,9.3064,9.319,17900.0
2009-07-20 12:20:00,14.87,14.89,14.87,14.88,51600.0,9.319,9.3315,9.319,9.3252,51600.0
2009-07-20 12:25:00,14.88,14.88,14.87,14.88,3900.0,9.3252,9.3252,9.319,9.3252,3900.0
2009-07-20 12:30:00,14.88,14.9,14.88,14.89,48900.0,9.3252,9.3378,9.3252,9.3315,48900.0
2009-07-20 12:35:00,14.9,14.9,14.89,14.89,7400.0,9.3378,9.3378,9.3315,9.3315,7400.0
2009-07-20 12:40:00,14.89,14.9,14.89,14.9,7800.0,9.3315,9.3378,9.3315,9.3378,7800.0
2009-07-20 12:45:00,14.89,14.9,14.89,14.89,16900.0,9.3315,9.3378,9.3315,9.3315,16900.0
2009-07-20 12:50:00,14.89,14.89,14.89,14.89,5600.0,9.3315,9.3315,9.3315,9.3315,5600.0
2009-07-20 12:55:00,14.89,14.9,14.89,14.89,13700.0,9.3315,9.3378,9.3315,9.3315,13700.0
2009-07-20 13:00:00,14.89,14.9,14.89,14.89,28700.0,9.3315,9.3378,9.3315,9.3315,28700.0
2009-07-20 13:05:00,14.89,14.9,14.89,14.89,5400.0,9.3315,9.3378,9.3315,9.3315,5400.0
2009-07-20 13:10:00,14.89,14.9,14.87,14.88,33500.0,9.3315,9.3378,9.319,9.3252,33500.0
2009-07-20 13:15:00,14.87,14.88,14.87,14.87,7900.0,9.319,9.3252,9.319,9.319,7900.0
2009-07-20 13:20:00,14.87,14.9,14.87,14.89,21100.0,9.319,9.3378,9.319,9.3315,21100.0
2009-07-20 13:25:00,14.89,14.9,14.89,14.89,8200.0,9.3315,9.3378,9.3315,9.3315,8200.0
2009-07-20 13:30:00,14.89,14.9,14.87,14.87,15200.0,9.3315,9.3378,9.319,9.319,15200.0
2009-07-20 13:35:00,14.88,14.9,14.87,14.87,45700.0,9.3252,9.3378,9.319,9.319,45700.0
2009-07-20 13:40:00,14.87,14.9,14.87,14.9,20500.0,9.319,9.3378,9.319,9.3378,20500.0
2009-07-20 13:45:00,14.9,14.9,14.89,14.89,5000.0,9.3378,9.3378,9.3315,9.3315,5000.0
2009-07-20 13:50:00,14.89,14.89,14.87,14.88,23900.0,9.3315,9.3315,9.319,9.3252,23900.0
2009-07-20 13:55:00,14.88,14.88,14.87,14.87,4200.0,9.3252,9.3252,9.319,9.319,4200.0
2009-07-20 14:00:00,14.87,14.88,14.86,14.86,20000.0,9.319,9.3252,9.3127,9.3127,20000.0
2009-07-20 14:05:00,14.86,14.88,14.86,14.87,30400.0,9.3127,9.3252,9.3127,9.319,30400.0
2009-07-20 14:10:00,14.87,14.88,14.87,14.87,12700.0,9.319,9.3252,9.319,9.319,12700.0
2009-07-20 14:15:00,14.87,14.88,14.87,14.87,23500.0,9.319,9.3252,9.319,9.319,23500.0
2009-07-20 14:20:00,14.87,14.88,14.86,14.86,55100.0,9.319,9.3252,9.3127,9.3127,55100.0
2009-07-20 14:25:00,14.86,14.87,14.86,14.86,14100.0,9.3127,9.319,9.3127,9.3127,14100.0
2009-07-20 14:30:00,14.86,14.88,14.86,14.88,20800.0,9.3127,9.3252,9.3127,9.3252,20800.0
2009-07-20 14:35:00,14.87,14.88,14.86,14.86,9600.0,9.319,9.3252,9.3127,9.3127,9600.0
2009-07-20 14:40:00,14.86,14.87,14.86,14.86,11600.0,9.3127,9.319,9.3127,9.3127,11600.0
2009-07-20 14:45:00,14.87,14.87,14.82,14.82,46200.0,9.319,9.319,9.2876,9.2876,46200.0
2009-07-20 14:50:00,14.82,14.83,14.82,14.83,20000.0,9.2876,9.2939,9.2876,9.2939,20000.0
2009-07-20 14:55:00,14.83,14.83,14.81,14.81,20100.0,9.2939,9.2939,9.2814,9.2814,20100.0
2009-07-20 15:00:00,14.81,14.83,14.81,14.82,55300.0,9.2814,9.2939,9.2814,9.2876,55300.0
2009-07-20 15:05:00,14.83,14.87,14.82,14.87,31100.0,9.2939,9.319,9.2876,9.319,31100.0
2009-07-20 15:10:00,14.87,14.88,14.86,14.88,20700.0,9.319,9.3252,9.3127,9.3252,20700.0
2009-07-20 15:15:00,14.88,14.91,14.87,14.9,29200.0,9.3252,9.344,9.319,9.3378,29200.0
2009-07-20 15:20:00,14.91,14.92,14.9,14.92,54500.0,9.344,9.3503,9.3378,9.3503,54500.0
2009-07-20 15:25:00,14.92,14.94,14.91,14.93,73300.0,9.3503,9.3628,9.344,9.3566,73300.0
2009-07-20 15:30:00,14.94,14.94,14.89,14.92,75900.0,9.3628,9.3628,9.3315,9.3503,75900.0
2009-07-20 15:35:00,14.92,14.94,14.91,14.93,44700.0,9.3503,9.3628,9.344,9.3566,44700.0
2009-07-20 15:40:00,14.94,14.97,14.93,14.95,125100.0,9.3628,9.3816,9.3566,9.3691,125100.0
2009-07-20 15:45:00,14.94,14.98,14.94,14.97,80000.0,9.3628,9.3879,9.3628,9.3816,80000.0
2009-07-20 15:50:00,14.98,14.99,14.96,14.97,204000.0,9.3879,9.3942,9.3754,9.3816,204000.0
2009-07-20 15:55:00,14.98,14.98,14.93,14.95,322200.0,9.3879,9.3879,9.3566,9.3691,322200.0
2009-07-21 09:30:00,15.2,15.21,14.93,15.0,42000.0,9.5258,9.5321,9.3566,9.4004,42000.0
2009-07-21 09:35:00,14.99,15.04,14.97,15.0,30800.0,9.3942,9.4255,9.3816,9.4004,30800.0
2009-07-21 09:40:00,14.99,15.05,14.96,15.04,50400.0,9.3942,9.4318,9.3754,9.4255,50400.0
2009-07-21 09:45:00,15.04,15.11,15.03,15.1,77500.0,9.4255,9.4694,9.4192,9.4631,77500.0
2009-07-21 09:50:00,15.11,15.12,15.1,15.11,41200.0,9.4694,9.4757,9.4631,9.4694,41200.0
2009-07-21 09:55:00,15.12,15.14,15.11,15.11,35900.0,9.4757,9.4882,9.4694,9.4694,35900.0
2009-07-21 10:00:00,15.11,15.14,15.02,15.03,156800.0,9.4694,9.4882,9.413,9.4192,156800.0
2009-07-21 10:05:00,15.03,15.03,14.98,14.98,37400.0,9.4192,9.4192,9.3879,9.3879,37400.0
2009-07-21 10:10:00,14.99,15.02,14.94,14.99,78600.0,9.3942,9.413,9.3628,9.3942,78600.0
2009-07-21 10:15:00,14.98,14.99,14.96,14.97,40100.0,9.3879,9.3942,9.3754,9.3816,40100.0
2009-07-21 10:20:00,14.97,14.98,14.93,14.95,56400.0,9.3816,9.3879,9.3566,9.3691,56400.0
2009-07-21 10:25:00,14.96,14.96,14.9,14.91,35900.0,9.3754,9.3754,9.3378,9.344,35900.0
2009-07-21 10:30:00,14.92,14.92,14.89,14.9,65000.0,9.3503,9.3503,9.3315,9.3378,65000.0
2009-07-21 10:35:00,14.9,14.91,14.84,14.85,123500.0,9.3378,9.344,9.3002,9.3064,123500.0
2009-07-21 10:40:00,14.85,14.86,14.8,14.83,104700.0,9.3064,9.3127,9.2751,9.2939,104700.0
2009-07-21 10:45:00,14.82,14.83,14.8,14.82,29100.0,9.2876,9.2939,9.2751,9.2876,29100.0
2009-07-21 10:50:00,14.82,14.85,14.81,14.81,105600.0,9.2876,9.3064,9.2814,9.2814,105600.0
2009-07-21 10:55:00,14.81,14.82,14.8,14.81,41700.0,9.2814,9.2876,9.2751,9.2814,41700.0
2009-07-21 11:00:00,14.81,14.84,14.79,14.8,93800.0,9.2814,9.3002,9.2688,9.2751,93800.0
2009-07-21 11:05:00,14.79,14.84,14.77,14.84,55600.0,9.2688,9.3002,9.2563,9.3002,55600.0
2009-07-21 11:10:00,14.84,14.85,14.79,14.79,34600.0,9.3002,9.3064,9.2688,9.2688,34600.0
2009-07-21 11:15:00,14.8,14.83,14.79,14.82,43500.0,9.2751,9.2939,9.2688,9.2876,43500.0
2009-07-21 11:20:00,14.83,14.85,14.82,14.84,14300.0,9.2939,9.3064,9.2876,9.3002,14300.0
2009-07-21 11:25:00,14.84,14.85,14.84,14.84,14400.0,9.3002,9.3064,9.3002,9.3002,14400.0
2009-07-21 11:30:00,14.84,14.84,14.82,14.84,41100.0,9.3002,9.3002,9.2876,9.3002,41100.0
2009-07-21 11:35:00,14.84,14.84,14.82,14.82,56400.0,9.3002,9.3002,9.2876,9.2876,56400.0
2009-07-21 11:40:00,14.82,14.83,14.82,14.83,19800.0,9.2876,9.2939,9.2876,9.2939,19800.0
2009-07-21 11:45:00,14.83,14.86,14.83,14.86,54700.0,9.2939,9.3127,9.2939,9.3127,54700.0
2009-07-21 11:50:00,14.87,14.88,14.86,14.87,48100.0,9.319,9.3252,9.3127,9.319,48100.0
2009-07-21 11:55:00,14.87,14.87,14.85,14.87,47900.0,9.319,9.319,9.3064,9.319,47900.0
2009-07-21 12:00:00,14.86,14.87,14.84,14.85,146400.0,9.3127,9.319,9.3002,9.3064,146400.0
2009-07-21 12:05:00,14.85,14.85,14.84,14.84,17600.0,9.3064,9.3064,9.3002,9.3002,17600.0
2009-07-21 12:10:00,14.85,14.85,14.82,14.83,17300.0,9.3064,9.3064,9.2876,9.2939,17300.0
2009-07-21 12:15:00,14.82,14.84,14.82,14.84,27700.0,9.2876,9.3002,9.2876,9.3002,27700.0
2009-07-21 12:20:00,14.83,14.84,14.83,14.83,9400.0,9.2939,9.3002,9.2939,9.2939,9400.0
2009-07-21 12:25:00,14.83,14.84,14.83,14.84,3400.0,9.2939,9.3002,9.2939,9.3002,3400.0
2009-07-21 12:30:00,14.84,14.84,14.83,14.84,18300.0,9.3002,9.3002,9.2939,9.3002,18300.0
2009-07-21 12:35:00,14.84,14.85,14.83,14.85,46500.0,9.3002,9.3064,9.2939,9.3064,46500.0
2009-07-21 12:40:00,14.85,14.85,14.83,14.84,36300.0,9.3064,9.3064,9.2939,9.3002,36300.0
2009-07-21 12:45:00,14.83,14.84,14.83,14.83,21500.0,9.2939,9.3002,9.2939,9.2939,21500.0
2009-07-21 12:50:00,14.84,14.86,14.83,14.86,54700.0,9.3002,9.3127,9.2939,9.3127,54700.0
2009-07-21 12:55:00,14.85,14.86,14.85,14.85,31900.0,9.3064,9.3127,9.3064,9.3064,31900.0
2009-07-21 13:00:00,14.85,14.85,14.83,14.84,40800.0,9.3064,9.3064,9.2939,9.3002,40800.0
2009-07-21 13:05:00,14.85,14.85,14.83,14.83,26300.0,9.3064,9.3064,9.2939,9.2939,26300.0
2009-07-21 13:10:00,14.83,14.84,14.83,14.83,3300.0,9.2939,9.3002,9.2939,9.2939,3300.0
2009-07-21 13:15:00,14.83,14.84,14.83,14.84,3600.0,9.2939,9.3002,9.2939,9.3002,3600.0
2009-07-21 13:20:00,14.83,14.84,14.83,14.84,26200.0,9.2939,9.3002,9.2939,9.3002,26200.0
2009-07-21 13:25:00,14.83,14.84,14.83,14.83,10700.0,9.2939,9.3002,9.2939,9.2939,10700.0
2009-07-21 13:30:00,14.83,14.84,14.83,14.84,14300.0,9.2939,9.3002,9.2939,9.3002,14300.0
2009-07-21 13:35:00,14.84,14.84,14.83,14.83,40400.0,9.3002,9.3002,9.2939,9.2939,40400.0
2009-07-21 13:40:00,14.83,14.85,14.83,14.85,52400.0,9.2939,9.3064,9.2939,9.3064,52400.0
2009-07-21 13:45:00,14.85,14.85,14.84,14.84,5600.0,9.3064,9.3064,9.3002,9.3002,5600.0
2009-07-21 13:50:00,14.84,14.85,14.84,14.84,9200.0,9.3002,9.3064,9.3002,9.3002,9200.0
2009-07-21 13:55:00,14.85,14.85,14.84,14.84,11900.0,9.3064,9.3064,9.3002,9.3002,11900.0
2009-07-21 14:00:00,14.84,14.85,14.84,14.85,8400.0,9.3002,9.3064,9.3002,9.3064,8400.0
2009-07-21 14:05:00,14.84,14.85,14.81,14.81,64700.0,9.3002,9.3064,9.2814,9.2814,64700.0
2009-07-21 14:10:00,14.82,14.82,14.81,14.81,6900.0,9.2876,9.2876,9.2814,9.2814,6900.0
2009-07-21 14:15:00,14.82,14.83,14.81,14.83,29100.0,9.2876,9.2939,9.2814,9.2939,29100.0
2009-07-21 14:20:00,14.82,14.83,14.82,14.83,12000.0,9.2876,9.2939,9.2876,9.2939,12000.0
2009-07-21 14:25:00,14.83,14.83,14.8,14.8,71800.0,9.2939,9.2939,9.2751,9.2751,71800.0
2009-07-21 14:30:00,14.8,14.83,14.8,14.83,54900.0,9.2751,9.2939,9.2751,9.2939,54900.0
2009-07-21 14:35:00,14.82,14.85,14.82,14.84,64700.0,9.2876,9.3064,9.2876,9.3002,64700.0
2009-07-21 14:40:00,14.84,14.84,14.83,14.84,20300.0,9.3002,9.3002,9.2939,9.3002,20300.0
2009-07-21 14:45:00,14.83,14.84,14.83,14.83,7100.0,9.2939,9.3002,9.2939,9.2939,7100.0
2009-07-21 14:50:00,14.84,14.88,14.83,14.87,78700.0,9.3002,9.3252,9.2939,9.319,78700.0
2009-07-21 14:55:00,14.88,14.89,14.87,14.89,92200.0,9.3252,9.3315,9.319,9.3315,92200.0
2009-07-21 15:00:00,14.89,14.9,14.87,14.88,94900.0,9.3315,9.3378,9.319,9.3252,94900.0
2009-07-21 15:05:00,14.88,14.88,14.86,14.87,63000.0,9.3252,9.3252,9.3127,9.319,63000.0
2009-07-21 15:10:00,14.87,14.88,14.84,14.84,51700.0,9.319,9.3252,9.3002,9.3002,51700.0
2009-07-21 15:15:00,14.84,14.88,14.84,14.87,61300.0,9.3002,9.3252,9.3002,9.319,61300.0
2009-07-21 15:20:00,14.88,14.88,14.85,14.85,75100.0,9.3252,9.3252,9.3064,9.3064,75100.0
2009-07-21 15:25:00,14.86,14.86,14.85,14.85,17500.0,9.3127,9.3127,9.3064,9.3064,17500.0
2009-07-21 15:30:00,14.85,14.86,14.85,14.85,26100.0,9.3064,9.3127,9.3064,9.3064,26100.0
2009-07-21 15:35:00,14.86,14.87,14.85,14.86,48900.0,9.3127,9.319,9.3064,9.3127,48900.0
2009-07-21 15:40:00,14.86,14.87,14.85,14.86,166800.0,9.3127,9.319,9.3064,9.3127,166800.0
2009-07-21 15:45:00,14.86,14.87,14.83,14.83,115400.0,9.3127,9.319,9.2939,9.2939,115400.0
2009-07-21 15:50:00,14.83,14.87,14.83,14.85,122400.0,9.2939,9.319,9.2939,9.3064,122400.0
2009-07-21 15:55:00,14.85,14.88,14.85,14.88,339600.0,9.3064,9.3252,9.3064,9.3252,339600.0
2009-07-22 09:30:00,14.7,14.91,14.7,14.88,106800.0,9.2124,9.344,9.2124,9.3252,106800.0
2009-07-22 09:35:00,14.88,14.96,14.84,14.96,82300.0,9.3252,9.3754,9.3002,9.3754,82300.0
2009-07-22 09:40:00,14.96,14.97,14.9,14.95,46500.0,9.3754,9.3816,9.3378,9.3691,46500.0
2009-07-22 09:45:00,14.95,15.0,14.95,15.0,45700.0,9.3691,9.4004,9.3691,9.4004,45700.0
2009-07-22 09:50:00,15.0,15.1,14.99,15.05,88200.0,9.4004,9.4631,9.3942,9.4318,88200.0
2009-07-22 09:55:00,15.05,15.06,15.03,15.05,42400.0,9.4318,9.4381,9.4192,9.4318,42400.0
2009-07-22 10:00:00,15.06,15.12,15.04,15.04,57100.0,9.4381,9.4757,9.4255,9.4255,57100.0
2009-07-22 10:05:00,15.04,15.06,15.01,15.03,52600.0,9.4255,9.4381,9.4067,9.4192,52600.0
2009-07-22 10:10:00,15.03,15.04,14.98,14.99,32500.0,9.4192,9.4255,9.3879,9.3942,32500.0
2009-07-22 10:15:00,15.0,15.02,14.99,15.0,42100.0,9.4004,9.413,9.3942,9.4004,42100.0
2009-07-22 10:20:00,14.99,15.02,14.98,15.02,57700.0,9.3942,9.413,9.3879,9.413,57700.0
2009-07-22 10:25:00,15.02,15.03,15.0,15.02,43700.0,9.413,9.4192,9.4004,9.413,43700.0
2009-07-22 10:30:00,15.03,15.05,15.0,15.04,57700.0,9.4192,9.4318,9.4004,9.4255,57700.0
2009-07-22 10:35:00,15.04,15.07,15.03,15.06,29500.0,9.4255,9.4443,9.4192,9.4381,29500.0
2009-07-22 10:40:00,15.07,15.09,15.05,15.05,30900.0,9.4443,9.4569,9.4318,9.4318,30900.0
2009-07-22 10:45:00,15.06,15.08,15.05,15.07,9700.0,9.4381,9.4506,9.4318,9.4443,9700.0
2009-07-22 10:50:00,15.08,15.13,15.07,15.12,26800.0,9.4506,9.4819,9.4443,9.4757,26800.0
2009-07-22 10:55:00,15.13,15.14,15.12,15.14,16500.0,9.4819,9.4882,9.4757,9.4882,16500.0
2009-07-22 11:00:00,15.15,15.15,15.14,15.15,13300.0,9.4945,9.4945,9.4882,9.4945,13300.0
2009-07-22 11:05:00,15.15,15.15,15.14,15.14,7700.0,9.4945,9.4945,9.4882,9.4882,7700.0
2009-07-22 11:10:00,15.14,15.15,15.11,15.11,44900.0,9.4882,9.4945,9.4694,9.4694,44900.0
2009-07-22 11:15:00,15.11,15.16,15.11,15.16,40400.0,9.4694,9.5007,9.4694,9.5007,40400.0
2009-07-22 11:20:00,15.16,15.17,15.14,15.15,51300.0,9.5007,9.507,9.4882,9.4945,51300.0
2009-07-22 11:25:00,15.16,15.16,15.15,15.16,6400.0,9.5007,9.5007,9.4945,9.5007,6400.0
2009-07-22 11:30:00,15.15,15.2,15.15,15.2,41900.0,9.4945,9.5258,9.4945,9.5258,41900.0
2009-07-22 11:35:00,15.2,15.2,15.19,15.19,10300.0,9.5258,9.5258,9.5195,9.5195,10300.0
2009-07-22 11:40:00,15.19,15.2,15.19,15.19,18900.0,9.5195,9.5258,9.5195,9.5195,18900.0
2009-07-22 11:45:00,15.19,15.2,15.14,15.14,62100.0,9.5195,9.5258,9.4882,9.4882,62100.0
2009-07-22 11:50:00,15.15,15.17,15.14,15.17,30700.0,9.4945,9.507,9.4882,9.507,30700.0
2009-07-22 11:55:00,15.17,15.22,15.16,15.22,42800.0,9.507,9.5383,9.5007,9.5383,42800.0
2009-07-22 12:00:00,15.22,15.23,15.21,15.23,12600.0,9.5383,9.5446,9.5321,9.5446,12600.0
2009-07-22 12:05:00,15.23,15.23,15.22,15.22,12300.0,9.5446,9.5446,9.5383,9.5383,12300.0
2009-07-22 12:10:00,15.22,15.23,15.17,15.18,78300.0,9.5383,9.5446,9.507,9.5133,78300.0
2009-07-22 12:15:00,15.17,15.17,15.15,15.16,18100.0,9.507,9.507,9.4945,9.5007,18100.0
2009-07-22 12:20:00,15.16,15.24,15.15,15.23,65500.0,9.5007,9.5509,9.4945,9.5446,65500.0
2009-07-22 12:25:00,15.23,15.25,15.23,15.25,19300.0,9.5446,9.5571,9.5446,9.5571,19300.0
2009-07-22 12:30:00,15.24,15.25,15.22,15.25,70400.0,9.5509,9.5571,9.5383,9.5571,70400.0
2009-07-22 12:35:00,15.24,15.25,15.21,15.22,18400.0,9.5509,9.5571,9.5321,9.5383,18400.0
2009-07-22 12:40:00,15.21,15.25,15.21,15.25,12100.0,9.5321,9.5571,9.5321,9.5571,12100.0
2009-07-22 12:45:00,15.24,15.25,15.23,15.24,22900.0,9.5509,9.5571,9.5446,9.5509,22900.0
2009-07-22 12:50:00,15.24,15.25,15.22,15.22,27500.0,9.5509,9.5571,9.5383,9.5383,27500.0
2009-07-22 12:55:00,15.23,15.24,15.2,15.22,35800.0,9.5446,9.5509,9.5258,9.5383,35800.0
2009-07-22 13:00:00,15.22,15.22,15.18,15.2,13900.0,9.5383,9.5383,9.5133,9.5258,13900.0
2009-07-22 13:05:00,15.19,15.21,15.19,15.2,10400.0,9.5195,9.5321,9.5195,9.5258,10400.0
2009-07-22 13:10:00,15.2,15.21,15.18,15.21,37100.0,9.5258,9.5321,9.5133,9.5321,37100.0
2009-07-22 13:15:00,15.21,15.22,15.2,15.21,29400.0,9.5321,9.5383,9.5258,9.5321,29400.0
2009-07-22 13:20:00,15.2,15.2,15.17,15.17,14900.0,9.5258,9.5258,9.507,9.507,14900.0
2009-07-22 13:25:00,15.17,15.18,15.17,15.17,5600.0,9.507,9.5133,9.507,9.507,5600.0
2009-07-22 13:30:00,15.18,15.22,15.18,15.2,58800.0,9.5133,9.5383,9.5133,9.5258,58800.0
2009-07-22 13:35:00,15.2,15.22,15.18,15.19,18300.0,9.5258,9.5383,9.5133,9.5195,18300.0
2009-07-22 13:40:00,15.19,15.19,15.14,15.15,19500.0,9.5195,9.5195,9.4882,9.4945,19500.0
2009-07-22 13:45:00,15.15,15.21,15.15,15.21,19900.0,9.4945,9.5321,9.4945,9.5321,19900.0
2009-07-22 13:50:00,15.2,15.22,15.19,15.19,17700.0,9.5258,9.5383,9.5195,9.5195,17700.0
2009-07-22 13:55:00,15.18,15.22,15.18,15.22,11500.0,9.5133,9.5383,9.5133,9.5383,11500.0
2009-07-22 14:00:00,15.22,15.24,15.2,15.22,30500.0,9.5383,9.5509,9.5258,9.5383,30500.0
2009-07-22 14:05:00,15.21,15.22,15.18,15.19,15800.0,9.5321,9.5383,9.5133,9.5195,15800.0
2009-07-22 14:10:00,15.2,15.24,15.2,15.24,36500.0,9.5258,9.5509,9.5258,9.5509,36500.0
2009-07-22 14:15:00,15.24,15.25,15.22,15.23,40100.0,9.5509,9.5571,9.5383,9.5446,40100.0
2009-07-22 14:20:00,15.23,15.24,15.22,15.22,9000.0,9.5446,9.5509,9.5383,9.5383,9000.0
2009-07-22 14:25:00,15.23,15.24,15.22,15.23,22300.0,9.5446,9.5509,9.5383,9.5446,22300.0
2009-07-22 14:30:00,15.23,15.24,15.23,15.23,4900.0,9.5446,9.5509,9.5446,9.5446,4900.0
2009-07-22 14:35:00,15.24,15.24,15.22,15.22,36100.0,9.5509,9.5509,9.5383,9.5383,36100.0
2009-07-22 14:40:00,15.22,15.23,15.22,15.22,17600.0,9.5383,9.5446,9.5383,9.5383,17600.0
2009-07-22 14:45:00,15.22,15.23,15.2,15.2,15200.0,9.5383,9.5446,9.5258,9.5258,15200.0
2009-07-22 14:50:00,15.2,15.23,15.2,15.23,20200.0,9.5258,9.5446,9.5258,9.5446,20200.0
2009-07-22 14:55:00,15.21,15.23,15.21,15.21,28100.0,9.5321,9.5446,9.5321,9.5321,28100.0
2009-07-22 15:00:00,15.22,15.24,15.22,15.23,13600.0,9.5383,9.5509,9.5383,9.5446,13600.0
2009-07-22 15:05:00,15.22,15.23,15.2,15.2,20500.0,9.5383,9.5446,9.5258,9.5258,20500.0
2009-07-22 15:10:00,15.2,15.21,15.18,15.19,29700.0,9.5258,9.5321,9.5133,9.5195,29700.0
2009-07-22 15:15:00,15.19,15.19,15.13,15.15,49300.0,9.5195,9.5195,9.4819,9.4945,49300.0
2009-07-22 15:20:00,15.15,15.16,15.14,15.15,36600.0,9.4945,9.5007,9.4882,9.4945,36600.0
2009-07-22 15:25:00,15.15,15.16,15.14,15.16,25800.0,9.4945,9.5007,9.4882,9.5007,25800.0
2009-07-22 15:30:00,15.16,15.19,15.15,15.18,71700.0,9.5007,9.5195,9.4945,9.5133,71700.0
2009-07-22 15:35:00,15.18,15.18,15.15,15.18,49600.0,9.5133,9.5133,9.4945,9.5133,49600.0
2009-07-22 15:40:00,15.18,15.21,15.18,15.21,104800.0,9.5133,9.5321,9.5133,9.5321,104800.0
2009-07-22 15:45:00,15.21,15.21,15.15,15.15,61300.0,9.5321,9.5321,9.4945,9.4945,61300.0
2009-07-22 15:50:00,15.15,15.18,15.13,15.16,158200.0,9.4945,9.5133,9.4819,9.5007,158200.0
2009-07-22 15:55:00,15.15,15.17,15.14,15.14,240800.0,9.4945,9.507,9.4882,9.4882,240800.0
2009-07-23 09:30:00,15.1,15.1,15.05,15.06,28500.0,9.4631,9.4631,9.4318,9.4381,28500.0
2009-07-23 09:35:00,15.07,15.19,15.06,15.18,48300.0,9.4443,9.5195,9.4381,9.5133,48300.0
2009-07-23 09:40:00,15.18,15.18,15.1,15.16,29300.0,9.5133,9.5133,9.4631,9.5007,29300.0
2009-07-23 09:45:00,15.16,15.19,15.15,15.17,17400.0,9.5007,9.5195,9.4945,9.507,17400.0
2009-07-23 09:50:00,15.17,15.19,15.16,15.18,27800.0,9.507,9.5195,9.5007,9.5133,27800.0
2009-07-23 09:55:00,15.18,15.25,15.18,15.23,42200.0,9.5133,9.5571,9.5133,9.5446,42200.0
2009-07-23 10:00:00,15.23,15.24,15.18,15.21,60600.0,9.5446,9.5509,9.5133,9.5321,60600.0
2009-07-23 10:05:00,15.21,15.23,15.17,15.21,29500.0,9.5321,9.5446,9.507,9.5321,29500.0
2009-07-23 10:10:00,15.2,15.23,15.2,15.21,32300.0,9.5258,9.5446,9.5258,9.5321,32300.0
2009-07-23 10:15:00,15.22,15.25,15.21,15.24,59200.0,9.5383,9.5571,9.5321,9.5509,59200.0
2009-07-23 10:20:00,15.24,15.25,15.23,15.24,28900.0,9.5509,9.5571,9.5446,9.5509,28900.0
2009-07-23 10:25:00,15.25,15.25,15.22,15.24,30700.0,9.5571,9.5571,9.5383,9.5509,30700.0
2009-07-23 10:30:00,15.25,15.25,15.22,15.25,53000.0,9.5571,9.5571,9.5383,9.5571,53000.0
2009-07-23 10:35:00,15.24,15.29,15.24,15.29,92900.0,9.5509,9.5822,9.5509,9.5822,92900.0
2009-07-23 10:40:00,15.28,15.36,15.28,15.32,74300.0,9.5759,9.6261,9.5759,9.601,74300.0
2009-07-23 10:45:00,15.31,15.36,15.31,15.36,24300.0,9.5947,9.6261,9.5947,9.6261,24300.0
2009-07-23 10:50:00,15.35,15.35,15.28,15.31,55300.0,9.6198,9.6198,9.5759,9.5947,55300.0
2009-07-23 10:55:00,15.32,15.35,15.31,15.31,31600.0,9.601,9.6198,9.5947,9.5947,31600.0
2009-07-23 11:00:00,15.31,15.36,15.31,15.34,57400.0,9.5947,9.6261,9.5947,9.6135,57400.0
2009-07-23 11:05:00,15.33,15.34,15.32,15.32,13800.0,9.6073,9.6135,9.601,9.601,13800.0
2009-07-23 11:10:00,15.33,15.42,15.33,15.41,42800.0,9.6073,9.6637,9.6073,9.6574,42800.0
2009-07-23 11:15:00,15.4,15.42,15.36,15.36,33600.0,9.6511,9.6637,9.6261,9.6261,33600.0
2009-07-23 11:20:00,15.36,15.37,15.36,15.36,4600.0,9.6261,9.6323,9.6261,9.6261,4600.0
2009-07-23 11:25:00,15.37,15.39,15.36,15.37,37800.0,9.6323,9.6449,9.6261,9.6323,37800.0
2009-07-23 11:30:00,15.37,15.37,15.33,15.35,32100.0,9.6323,9.6323,9.6073,9.6198,32100.0
2009-07-23 11:35:00,15.35,15.4,15.34,15.38,33200.0,9.6198,9.6511,9.6135,9.6386,33200.0
2009-07-23 11:40:00,15.38,15.4,15.37,15.38,14400.0,9.6386,9.6511,9.6323,9.6386,14400.0
2009-07-23 11:45:00,15.38,15.38,15.37,15.38,6800.0,9.6386,9.6386,9.6323,9.6386,6800.0
2009-07-23 11:50:00,15.38,15.42,15.37,15.4,25800.0,9.6386,9.6637,9.6323,9.6511,25800.0
2009-07-23 11:55:00,15.41,15.42,15.4,15.42,8000.0,9.6574,9.6637,9.6511,9.6637,8000.0
2009-07-23 12:00:00,15.42,15.42,15.41,15.41,4000.0,9.6637,9.6637,9.6574,9.6574,4000.0
2009-07-23 12:05:00,15.41,15.44,15.41,15.44,25900.0,9.6574,9.6762,9.6574,9.6762,25900.0
2009-07-23 12:10:00,15.43,15.44,15.43,15.43,8600.0,9.6699,9.6762,9.6699,9.6699,8600.0
2009-07-23 12:15:00,15.43,15.43,15.41,15.43,21900.0,9.6699,9.6699,9.6574,9.6699,21900.0
2009-07-23 12:20:00,15.43,15.43,15.41,15.42,33200.0,9.6699,9.6699,9.6574,9.6637,33200.0
2009-07-23 12:25:00,15.42,15.44,15.41,15.44,22300.0,9.6637,9.6762,9.6574,9.6762,22300.0
2009-07-23 12:30:00,15.45,15.45,15.44,15.45,4500.0,9.6825,9.6825,9.6762,9.6825,4500.0
2009-07-23 12:35:00,15.44,15.45,15.44,15.44,5500.0,9.6762,9.6825,9.6762,9.6762,5500.0
2009-07-23 12:40:00,15.44,15.45,15.43,15.45,45800.0,9.6762,9.6825,9.6699,9.6825,45800.0
2009-07-23 12:45:00,15.44,15.5,15.44,15.5,55900.0,9.6762,9.7138,9.6762,9.7138,55900.0
2009-07-23 12:50:00,15.5,15.51,15.48,15.48,30500.0,9.7138,9.7201,9.7013,9.7013,30500.0
2009-07-23 12:55:00,15.48,15.52,15.48,15.51,19500.0,9.7013,9.7263,9.7013,9.7201,19500.0
2009-07-23 13:00:00,15.51,15.51,15.47,15.48,20400.0,9.7201,9.7201,9.695,9.7013,20400.0
2009-07-23 13:05:00,15.48,15.48,15.47,15.48,10200.0,9.7013,9.7013,9.695,9.7013,10200.0
2009-07-23 13:10:00,15.48,15.48,15.47,15.48,4600.0,9.7013,9.7013,9.695,9.7013,4600.0
2009-07-23 13:15:00,15.47,15.48,15.47,15.48,700.0,9.695,9.7013,9.695,9.7013,700.0
2009-07-23 13:20:00,15.47,15.48,15.46,15.47,43800.0,9.695,9.7013,9.6887,9.695,43800.0
2009-07-23 13:25:00,15.47,15.48,15.45,15.45,25700.0,9.695,9.7013,9.6825,9.6825,25700.0
2009-07-23 13:30:00,15.45,15.46,15.45,15.45,3700.0,9.6825,9.6887,9.6825,9.6825,3700.0
2009-07-23 13:35:00,15.46,15.52,15.45,15.51,47100.0,9.6887,9.7263,9.6825,9.7201,47100.0
2009-07-23 13:40:00,15.51,15.52,15.49,15.49,9700.0,9.7201,9.7263,9.7075,9.7075,9700.0
2009-07-23 13:45:00,15.49,15.5,15.48,15.48,15700.0,9.7075,9.7138,9.7013,9.7013,15700.0
2009-07-23 13:50:00,15.48,15.48,15.47,15.47,5900.0,9.7013,9.7013,9.695,9.695,5900.0
2009-07-23 13:55:00,15.48,15.48,15.47,15.47,6700.0,9.7013,9.7013,9.695,9.695,6700.0
2009-07-23 14:00:00,15.48,15.48,15.44,15.47,33000.0,9.7013,9.7013,9.6762,9.695,33000.0
2009-07-23 14:05:00,15.46,15.47,15.43,15.44,25300.0,9.6887,9.695,9.6699,9.6762,25300.0
2009-07-23 14:10:00,15.44,15.45,15.44,15.45,3000.0,9.6762,9.6825,9.6762,9.6825,3000.0
2009-07-23 14:15:00,15.45,15.48,15.44,15.48,31700.0,9.6825,9.7013,9.6762,9.7013,31700.0
2009-07-23 14:20:00,15.48,15.52,15.48,15.52,57700.0,9.7013,9.7263,9.7013,9.7263,57700.0
2009-07-23 14:25:00,15.52,15.53,15.52,15.52,13800.0,9.7263,9.7326,9.7263,9.7263,13800.0
2009-07-23 14:30:00,15.53,15.53,15.49,15.49,46000.0,9.7326,9.7326,9.7075,9.7075,46000.0
2009-07-23 14:35:00,15.5,15.53,15.5,15.52,40200.0,9.7138,9.7326,9.7138,9.7263,40200.0
2009-07-23 14:40:00,15.52,15.53,15.51,15.53,26900.0,9.7263,9.7326,9.7201,9.7326,26900.0
2009-07-23 14:45:00,15.52,15.58,15.52,15.58,71800.0,9.7263,9.7639,9.7263,9.7639,71800.0
2009-07-23 14:50:00,15.58,15.58,15.57,15.58,17500.0,9.7639,9.7639,9.7577,9.7639,17500.0
2009-07-23 14:55:00,15.57,15.6,15.57,15.58,40800.0,9.7577,9.7765,9.7577,9.7639,40800.0
2009-07-23 15:00:00,15.59,15.61,15.58,15.6,62200.0,9.7702,9.7827,9.7639,9.7765,62200.0
2009-07-23 15:05:00,15.59,15.6,15.59,15.59,12200.0,9.7702,9.7765,9.7702,9.7702,12200.0
2009-07-23 15:10:00,15.6,15.63,15.59,15.63,53900.0,9.7765,9.7953,9.7702,9.7953,53900.0
2009-07-23 15:15:00,15.62,15.63,15.59,15.6,63700.0,9.789,9.7953,9.7702,9.7765,63700.0
2009-07-23 15:20:00,15.6,15.62,15.59,15.62,53800.0,9.7765,9.789,9.7702,9.789,53800.0
2009-07-23 15:25:00,15.62,15.62,15.59,15.59,81700.0,9.789,9.789,9.7702,9.7702,81700.0
2009-07-23 15:30:00,15.6,15.6,15.58,15.59,112400.0,9.7765,9.7765,9.7639,9.7702,112400.0
2009-07-23 15:35:00,15.59,15.61,15.59,15.61,68800.0,9.7702,9.7827,9.7702,9.7827,68800.0
2009-07-23 15:40:00,15.61,15.66,15.6,15.66,238900.0,9.7827,9.8141,9.7765,9.8141,238900.0
2009-07-23 15:45:00,15.66,15.66,15.58,15.61,314900.0,9.8141,9.8141,9.7639,9.7827,314900.0
2009-07-23 15:50:00,15.61,15.62,15.58,15.59,216500.0,9.7827,9.789,9.7639,9.7702,216500.0
2009-07-23 15:55:00,15.58,15.59,15.57,15.58,285500.0,9.7639,9.7702,9.7577,9.7639,285500.0
2009-07-24 09:30:00,15.48,15.58,15.44,15.57,61500.0,9.7013,9.7639,9.6762,9.7577,61500.0
2009-07-24 09:35:00,15.55,15.59,15.53,15.58,29600.0,9.7451,9.7702,9.7326,9.7639,29600.0
2009-07-24 09:40:00,15.58,15.59,15.52,15.52,35400.0,9.7639,9.7702,9.7263,9.7263,35400.0
2009-07-24 09:45:00,15.53,15.55,15.49,15.49,31300.0,9.7326,9.7451,9.7075,9.7075,31300.0
2009-07-24 09:50:00,15.49,15.54,15.49,15.54,46800.0,9.7075,9.7389,9.7075,9.7389,46800.0
2009-07-24 09:55:00,15.53,15.57,15.52,15.57,36800.0,9.7326,9.7577,9.7263,9.7577,36800.0
2009-07-24 10:00:00,15.56,15.6,15.53,15.6,38800.0,9.7514,9.7765,9.7326,9.7765,38800.0
2009-07-24 10:05:00,15.6,15.65,15.59,15.63,67900.0,9.7765,9.8078,9.7702,9.7953,67900.0
2009-07-24 10:10:00,15.63,15.64,15.57,15.59,72200.0,9.7953,9.8015,9.7577,9.7702,72200.0
2009-07-24 10:15:00,15.59,15.63,15.58,15.6,40000.0,9.7702,9.7953,9.7639,9.7765,40000.0
2009-07-24 10:20:00,15.6,15.63,15.6,15.62,34800.0,9.7765,9.7953,9.7765,9.789,34800.0
2009-07-24 10:25:00,15.63,15.64,15.56,15.57,109900.0,9.7953,9.8015,9.7514,9.7577,109900.0
2009-07-24 10:30:00,15.57,15.58,15.53,15.53,25100.0,9.7577,9.7639,9.7326,9.7326,25100.0
2009-07-24 10:35:00,15.53,15.53,15.48,15.49,62000.0,9.7326,9.7326,9.7013,9.7075,62000.0
2009-07-24 10:40:00,15.5,15.51,15.49,15.5,16100.0,9.7138,9.7201,9.7075,9.7138,16100.0
2009-07-24 10:45:00,15.49,15.51,15.48,15.51,25000.0,9.7075,9.7201,9.7013,9.7201,25000.0
2009-07-24 10:50:00,15.51,15.52,15.47,15.47,34800.0,9.7201,9.7263,9.695,9.695,34800.0
2009-07-24 10:55:00,15.47,15.48,15.43,15.44,58700.0,9.695,9.7013,9.6699,9.6762,58700.0
2009-07-24 11:00:00,15.43,15.44,15.42,15.44,26800.0,9.6699,9.6762,9.6637,9.6762,26800.0
2009-07-24 11:05:00,15.44,15.47,15.44,15.45,38100.0,9.6762,9.695,9.6762,9.6825,38100.0
2009-07-24 11:10:00,15.46,15.46,15.44,15.44,30100.0,9.6887,9.6887,9.6762,9.6762,30100.0
2009-07-24 11:15:00,15.44,15.44,15.42,15.42,22200.0,9.6762,9.6762,9.6637,9.6637,22200.0
2009-07-24 11:20:00,15.43,15.44,15.41,15.41,39900.0,9.6699,9.6762,9.6574,9.6574,39900.0
2009-07-24 11:25:00,15.41,15.42,15.41,15.41,17800.0,9.6574,9.6637,9.6574,9.6574,17800.0
2009-07-24 11:30:00,15.42,15.51,15.41,15.49,158400.0,9.6637,9.7201,9.6574,9.7075,158400.0
2009-07-24 11:35:00,15.49,15.49,15.46,15.47,27800.0,9.7075,9.7075,9.6887,9.695,27800.0
2009-07-24 11:40:00,15.47,15.47,15.44,15.44,25000.0,9.695,9.695,9.6762,9.6762,25000.0
2009-07-24 11:45:00,15.45,15.45,15.42,15.42,12100.0,9.6825,9.6825,9.6637,9.6637,12100.0
2009-07-24 11:50:00,15.43,15.43,15.41,15.41,13300.0,9.6699,9.6699,9.6574,9.6574,13300.0
2009-07-24 11:55:00,15.41,15.46,15.4,15.46,54500.0,9.6574,9.6887,9.6511,9.6887,54500.0
2009-07-24 12:00:00,15.45,15.48,15.44,15.47,49400.0,9.6825,9.7013,9.6762,9.695,49400.0
2009-07-24 12:05:00,15.47,15.49,15.45,15.49,29600.0,9.695,9.7075,9.6825,9.7075,29600.0
2009-07-24 12:10:00,15.49,15.5,15.47,15.48,11900.0,9.7075,9.7138,9.695,9.7013,11900.0
2009-07-24 12:15:00,15.48,15.49,15.47,15.47,7200.0,9.7013,9.7075,9.695,9.695,7200.0
2009-07-24 12:20:00,15.47,15.47,15.45,15.46,5300.0,9.695,9.695,9.6825,9.6887,5300.0
2009-07-24 12:25:00,15.45,15.46,15.45,15.46,4500.0,9.6825,9.6887,9.6825,9.6887,4500.0
2009-07-24 12:30:00,15.45,15.46,15.45,15.46,2700.0,9.6825,9.6887,9.6825,9.6887,2700.0
2009-07-24 12:35:00,15.45,15.49,15.45,15.49,15500.0,9.6825,9.7075,9.6825,9.7075,15500.0
2009-07-24 12:40:00,15.48,15.49,15.46,15.47,47900.0,9.7013,9.7075,9.6887,9.695,47900.0
2009-07-24 12:45:00,15.47,15.48,15.46,15.46,24500.0,9.695,9.7013,9.6887,9.6887,24500.0
2009-07-24 12:50:00,15.47,15.48,15.45,15.45,41200.0,9.695,9.7013,9.6825,9.6825,41200.0
2009-07-24 12:55:00,15.45,15.48,15.44,15.47,20100.0,9.6825,9.7013,9.6762,9.695,20100.0
2009-07-24 13:00:00,15.48,15.48,15.46,15.46,30200.0,9.7013,9.7013,9.6887,9.6887,30200.0
2009-07-24 13:05:00,15.46,15.47,15.46,15.47,7400.0,9.6887,9.695,9.6887,9.695,7400.0
2009-07-24 13:10:00,15.47,15.47,15.46,15.46,2000.0,9.695,9.695,9.6887,9.6887,2000.0
2009-07-24 13:15:00,15.47,15.48,15.46,15.48,17500.0,9.695,9.7013,9.6887,9.7013,17500.0
2009-07-24 13:20:00,15.48,15.49,15.48,15.49,20400.0,9.7013,9.7075,9.7013,9.7075,20400.0
2009-07-24 13:25:00,15.49,15.49,15.48,15.49,19900.0,9.7075,9.7075,9.7013,9.7075,19900.0
2009-07-24 13:30:00,15.49,15.57,15.48,15.56,52600.0,9.7075,9.7577,9.7013,9.7514,52600.0
2009-07-24 13:35:00,15.56,15.56,15.51,15.55,35400.0,9.7514,9.7514,9.7201,9.7451,35400.0
2009-07-24 13:40:00,15.56,15.56,15.55,15.56,4800.0,9.7514,9.7514,9.7451,9.7514,4800.0
2009-07-24 13:45:00,15.55,15.58,15.55,15.58,11600.0,9.7451,9.7639,9.7451,9.7639,11600.0
2009-07-24 13:50:00,15.58,15.6,15.58,15.6,23300.0,9.7639,9.7765,9.7639,9.7765,23300.0
2009-07-24 13:55:00,15.61,15.62,15.61,15.61,7300.0,9.7827,9.789,9.7827,9.7827,7300.0
2009-07-24 14:00:00,15.61,15.61,15.59,15.59,39100.0,9.7827,9.7827,9.7702,9.7702,39100.0
2009-07-24 14:05:00,15.59,15.62,15.59,15.62,28300.0,9.7702,9.789,9.7702,9.789,28300.0
2009-07-24 14:10:00,15.61,15.62,15.61,15.62,3700.0,9.7827,9.789,9.7827,9.789,3700.0
2009-07-24 14:15:00,15.62,15.62,15.6,15.6,33900.0,9.789,9.789,9.7765,9.7765,33900.0
2009-07-24 14:20:00,15.6,15.61,15.57,15.57,24100.0,9.7765,9.7827,9.7577,9.7577,24100.0
2009-07-24 14:25:00,15.58,15.6,15.57,15.6,32700.0,9.7639,9.7765,9.7577,9.7765,32700.0
2009-07-24 14:30:00,15.59,15.63,15.59,15.62,32000.0,9.7702,9.7953,9.7702,9.789,32000.0
2009-07-24 14:35:00,15.61,15.62,15.61,15.61,12000.0,9.7827,9.789,9.7827,9.7827,12000.0
2009-07-24 14:40:00,15.61,15.62,15.61,15.61,10900.0,9.7827,9.789,9.7827,9.7827,10900.0
2009-07-24 14:45:00,15.61,15.65,15.61,15.65,35400.0,9.7827,9.8078,9.7827,9.8078,35400.0
2009-07-24 14:50:00,15.64,15.65,15.61,15.61,30600.0,9.8015,9.8078,9.7827,9.7827,30600.0
2009-07-24 14:55:00,15.61,15.63,15.61,15.62,12400.0,9.7827,9.7953,9.7827,9.789,12400.0
2009-07-24 15:00:00,15.63,15.64,15.62,15.64,19900.0,9.7953,9.8015,9.789,9.8015,19900.0
2009-07-24 15:05:00,15.63,15.64,15.6,15.6,35900.0,9.7953,9.8015,9.7765,9.7765,35900.0
2009-07-24 15:10:00,15.6,15.61,15.6,15.6,20000.0,9.7765,9.7827,9.7765,9.7765,20000.0
2009-07-24 15:15:00,15.6,15.61,15.6,15.61,14500.0,9.7765,9.7827,9.7765,9.7827,14500.0
2009-07-24 15:20:00,15.6,15.65,15.6,15.64,37700.0,9.7765,9.8078,9.7765,9.8015,37700.0
2009-07-24 15:25:00,15.65,15.66,15.64,15.66,25100.0,9.8078,9.8141,9.8015,9.8141,25100.0
2009-07-24 15:30:00,15.66,15.66,15.63,15.63,47400.0,9.8141,9.8141,9.7953,9.7953,47400.0
2009-07-24 15:35:00,15.63,15.66,15.63,15.65,63900.0,9.7953,9.8141,9.7953,9.8078,63900.0
2009-07-24 15:40:00,15.65,15.66,15.64,15.64,46100.0,9.8078,9.8141,9.8015,9.8015,46100.0
2009-07-24 15:45:00,15.64,15.66,15.64,15.66,48300.0,9.8015,9.8141,9.8015,9.8141,48300.0
2009-07-24 15:50:00,15.66,15.68,15.64,15.64,142200.0,9.8141,9.8266,9.8015,9.8015,142200.0
2009-07-24 15:55:00,15.64,15.65,15.63,15.65,209400.0,9.8015,9.8078,9.7953,9.8078,209400.0
2009-07-27 09:30:00,15.64,15.7,15.59,15.6,36000.0,9.8015,9.8391,9.7702,9.7765,36000.0
2009-07-27 09:35:00,15.61,15.65,15.56,15.58,28100.0,9.7827,9.8078,9.7514,9.7639,28100.0
2009-07-27 09:40:00,15.59,15.63,15.55,15.6,49700.0,9.7702,9.7953,9.7451,9.7765,49700.0
2009-07-27 09:45:00,15.61,15.64,15.59,15.62,25800.0,9.7827,9.8015,9.7702,9.789,25800.0
2009-07-27 09:50:00,15.62,15.65,15.62,15.62,25100.0,9.789,9.8078,9.789,9.789,25100.0
2009-07-27 09:55:00,15.62,15.62,15.59,15.6,17800.0,9.789,9.789,9.7702,9.7765,17800.0
2009-07-27 10:00:00,15.6,15.7,15.6,15.69,105100.0,9.7765,9.8391,9.7765,9.8329,105100.0
2009-07-27 10:05:00,15.7,15.72,15.67,15.67,32700.0,9.8391,9.8517,9.8203,9.8203,32700.0
2009-07-27 10:10:00,15.67,15.68,15.63,15.64,31400.0,9.8203,9.8266,9.7953,9.8015,31400.0
2009-07-27 10:15:00,15.65,15.65,15.63,15.64,34600.0,9.8078,9.8078,9.7953,9.8015,34600.0
2009-07-27 10:20:00,15.64,15.64,15.59,15.6,40600.0,9.8015,9.8015,9.7702,9.7765,40600.0
2009-07-27 10:25:00,15.61,15.61,15.58,15.58,43900.0,9.7827,9.7827,9.7639,9.7639,43900.0
2009-07-27 10:30:00,15.58,15.6,15.56,15.56,52600.0,9.7639,9.7765,9.7514,9.7514,52600.0
2009-07-27 10:35:00,15.56,15.6,15.56,15.6,14800.0,9.7514,9.7765,9.7514,9.7765,14800.0
2009-07-27 10:40:00,15.6,15.61,15.59,15.6,15400.0,9.7765,9.7827,9.7702,9.7765,15400.0
2009-07-27 10:45:00,15.59,15.62,15.59,15.62,11300.0,9.7702,9.789,9.7702,9.789,11300.0
2009-07-27 10:50:00,15.61,15.63,15.61,15.61,8700.0,9.7827,9.7953,9.7827,9.7827,8700.0
2009-07-27 10:55:00,15.61,15.61,15.55,15.55,40900.0,9.7827,9.7827,9.7451,9.7451,40900.0
2009-07-27 11:00:00,15.55,15.59,15.54,15.58,14000.0,9.7451,9.7702,9.7389,9.7639,14000.0
2009-07-27 11:05:00,15.58,15.58,15.56,15.56,16800.0,9.7639,9.7639,9.7514,9.7514,16800.0
2009-07-27 11:10:00,15.56,15.58,15.56,15.58,12400.0,9.7514,9.7639,9.7514,9.7639,12400.0
2009-07-27 11:15:00,15.58,15.58,15.57,15.57,12600.0,9.7639,9.7639,9.7577,9.7577,12600.0
2009-07-27 11:20:00,15.58,15.62,15.58,15.61,13500.0,9.7639,9.789,9.7639,9.7827,13500.0
2009-07-27 11:25:00,15.61,15.61,15.58,15.59,12400.0,9.7827,9.7827,9.7639,9.7702,12400.0
2009-07-27 11:30:00,15.59,15.63,15.59,15.62,20700.0,9.7702,9.7953,9.7702,9.789,20700.0
2009-07-27 11:35:00,15.62,15.63,15.59,15.6,11900.0,9.789,9.7953,9.7702,9.7765,11900.0
2009-07-27 11:40:00,15.59,15.6,15.58,15.59,20400.0,9.7702,9.7765,9.7639,9.7702,20400.0
2009-07-27 11:45:00,15.6,15.6,15.59,15.6,2700.0,9.7765,9.7765,9.7702,9.7765,2700.0
2009-07-27 11:50:00,15.6,15.6,15.59,15.6,3800.0,9.7765,9.7765,9.7702,9.7765,3800.0
2009-07-27 11:55:00,15.6,15.6,15.59,15.59,5400.0,9.7765,9.7765,9.7702,9.7702,5400.0
2009-07-27 12:00:00,15.59,15.6,15.59,15.6,25000.0,9.7702,9.7765,9.7702,9.7765,25000.0
2009-07-27 12:05:00,15.6,15.6,15.59,15.6,13100.0,9.7765,9.7765,9.7702,9.7765,13100.0
2009-07-27 12:10:00,15.6,15.6,15.59,15.6,3300.0,9.7765,9.7765,9.7702,9.7765,3300.0
2009-07-27 12:15:00,15.6,15.61,15.59,15.6,50000.0,9.7765,9.7827,9.7702,9.7765,50000.0
2009-07-27 12:20:00,15.6,15.6,15.57,15.59,22400.0,9.7765,9.7765,9.7577,9.7702,22400.0
2009-07-27 12:25:00,15.59,15.6,15.59,15.59,12200.0,9.7702,9.7765,9.7702,9.7702,12200.0
2009-07-27 12:30:00,15.6,15.6,15.58,15.59,9000.0,9.7765,9.7765,9.7639,9.7702,9000.0
2009-07-27 12:35:00,15.59,15.6,15.59,15.6,8400.0,9.7702,9.7765,9.7702,9.7765,8400.0
2009-07-27 12:40:00,15.6,15.6,15.58,15.59,27100.0,9.7765,9.7765,9.7639,9.7702,27100.0
2009-07-27 12:45:00,15.59,15.59,15.57,15.57,12700.0,9.7702,9.7702,9.7577,9.7577,12700.0
2009-07-27 12:50:00,15.58,15.6,15.58,15.58,12400.0,9.7639,9.7765,9.7639,9.7639,12400.0
2009-07-27 12:55:00,15.58,15.58,15.57,15.57,1900.0,9.7639,9.7639,9.7577,9.7577,1900.0
2009-07-27 13:00:00,15.58,15.58,15.57,15.58,2700.0,9.7639,9.7639,9.7577,9.7639,2700.0
2009-07-27 13:05:00,15.58,15.6,15.58,15.6,14000.0,9.7639,9.7765,9.7639,9.7765,14000.0
2009-07-27 13:10:00,15.6,15.6,15.58,15.59,13500.0,9.7765,9.7765,9.7639,9.7702,13500.0
2009-07-27 13:15:00,15.58,15.61,15.58,15.61,17700.0,9.7639,9.7827,9.7639,9.7827,17700.0
2009-07-27 13:20:00,15.6,15.6,15.55,15.56,29100.0,9.7765,9.7765,9.7451,9.7514,29100.0
2009-07-27 13:25:00,15.55,15.59,15.55,15.59,105100.0,9.7451,9.7702,9.7451,9.7702,105100.0
2009-07-27 13:30:00,15.59,15.61,15.58,15.61,11400.0,9.7702,9.7827,9.7639,9.7827,11400.0
2009-07-27 13:35:00,15.61,15.63,15.61,15.63,9800.0,9.7827,9.7953,9.7827,9.7953,9800.0
2009-07-27 13:40:00,15.64,15.66,15.64,15.65,13800.0,9.8015,9.8141,9.8015,9.8078,13800.0
2009-07-27 13:45:00,15.65,15.7,15.65,15.7,27000.0,9.8078,9.8391,9.8078,9.8391,27000.0
2009-07-27 13:50:00,15.69,15.69,15.67,15.67,28500.0,9.8329,9.8329,9.8203,9.8203,28500.0
2009-07-27 13:55:00,15.68,15.69,15.67,15.68,26100.0,9.8266,9.8329,9.8203,9.8266,26100.0
2009-07-27 14:00:00,15.68,15.69,15.68,15.68,5500.0,9.8266,9.8329,9.8266,9.8266,5500.0
2009-07-27 14:05:00,15.68,15.7,15.68,15.69,14500.0,9.8266,9.8391,9.8266,9.8329,14500.0
2009-07-27 14:10:00,15.7,15.72,15.7,15.71,8300.0,9.8391,9.8517,9.8391,9.8454,8300.0
2009-07-27 14:15:00,15.71,15.73,15.71,15.73,6400.0,9.8454,9.8579,9.8454,9.8579,6400.0
2009-07-27 14:20:00,15.72,15.72,15.68,15.68,24200.0,9.8517,9.8517,9.8266,9.8266,24200.0
2009-07-27 14:25:00,15.68,15.68,15.67,15.68,10500.0,9.8266,9.8266,9.8203,9.8266,10500.0
2009-07-27 14:30:00,15.68,15.69,15.68,15.69,16000.0,9.8266,9.8329,9.8266,9.8329,16000.0
2009-07-27 14:35:00,15.69,15.71,15.68,15.7,25500.0,9.8329,9.8454,9.8266,9.8391,25500.0
2009-07-27 14:40:00,15.7,15.72,15.68,15.72,38200.0,9.8391,9.8517,9.8266,9.8517,38200.0
2009-07-27 14:45:00,15.71,15.73,15.7,15.7,33600.0,9.8454,9.8579,9.8391,9.8391,33600.0
2009-07-27 14:50:00,15.71,15.71,15.68,15.68,27600.0,9.8454,9.8454,9.8266,9.8266,27600.0
2009-07-27 14:55:00,15.69,15.7,15.68,15.69,29000.0,9.8329,9.8391,9.8266,9.8329,29000.0
2009-07-27 15:00:00,15.7,15.71,15.69,15.7,32300.0,9.8391,9.8454,9.8329,9.8391,32300.0
2009-07-27 15:05:00,15.71,15.72,15.69,15.72,44200.0,9.8454,9.8517,9.8329,9.8517,44200.0
2009-07-27 15:10:00,15.72,15.72,15.71,15.71,20900.0,9.8517,9.8517,9.8454,9.8454,20900.0
2009-07-27 15:15:00,15.72,15.72,15.69,15.7,43900.0,9.8517,9.8517,9.8329,9.8391,43900.0
2009-07-27 15:20:00,15.69,15.71,15.69,15.69,27000.0,9.8329,9.8454,9.8329,9.8329,27000.0
2009-07-27 15:25:00,15.69,15.72,15.68,15.72,41300.0,9.8329,9.8517,9.8266,9.8517,41300.0
2009-07-27 15:30:00,15.71,15.72,15.7,15.7,23600.0,9.8454,9.8517,9.8391,9.8391,23600.0
2009-07-27 15:35:00,15.7,15.7,15.67,15.67,37500.0,9.8391,9.8391,9.8203,9.8203,37500.0
2009-07-27 15:40:00,15.68,15.74,15.68,15.73,119600.0,9.8266,9.8642,9.8266,9.8579,119600.0
2009-07-27 15:45:00,15.73,15.74,15.7,15.71,78700.0,9.8579,9.8642,9.8391,9.8454,78700.0
2009-07-27 15:50:00,15.71,15.72,15.69,15.7,130900.0,9.8454,9.8517,9.8329,9.8391,130900.0
2009-07-27 15:55:00,15.7,15.77,15.69,15.77,284400.0,9.8391,9.883,9.8329,9.883,284400.0
2009-07-28 09:30:00,15.69,15.69,15.58,15.69,50300.0,9.8329,9.8329,9.7639,9.8329,50300.0
2009-07-28 09:35:00,15.69,15.75,15.63,15.64,28000.0,9.8329,9.8705,9.7953,9.8015,28000.0
2009-07-28 09:40:00,15.65,15.72,15.63,15.66,42300.0,9.8078,9.8517,9.7953,9.8141,42300.0
2009-07-28 09:45:00,15.66,15.7,15.65,15.68,60300.0,9.8141,9.8391,9.8078,9.8266,60300.0
2009-07-28 09:50:00,15.7,15.7,15.63,15.65,40400.0,9.8391,9.8391,9.7953,9.8078,40400.0
2009-07-28 09:55:00,15.66,15.7,15.64,15.67,32600.0,9.8141,9.8391,9.8015,9.8203,32600.0
2009-07-28 10:00:00,15.66,15.69,15.62,15.66,65900.0,9.8141,9.8329,9.789,9.8141,65900.0
2009-07-28 10:05:00,15.66,15.69,15.66,15.67,16000.0,9.8141,9.8329,9.8141,9.8203,16000.0
2009-07-28 10:10:00,15.68,15.69,15.64,15.65,38800.0,9.8266,9.8329,9.8015,9.8078,38800.0
2009-07-28 10:15:00,15.65,15.67,15.62,15.65,52400.0,9.8078,9.8203,9.789,9.8078,52400.0
2009-07-28 10:20:00,15.65,15.66,15.64,15.64,14300.0,9.8078,9.8141,9.8015,9.8015,14300.0
2009-07-28 10:25:00,15.64,15.68,15.64,15.68,23800.0,9.8015,9.8266,9.8015,9.8266,23800.0
2009-07-28 10:30:00,15.67,15.68,15.66,15.66,17900.0,9.8203,9.8266,9.8141,9.8141,17900.0
2009-07-28 10:35:00,15.66,15.67,15.66,15.66,20100.0,9.8141,9.8203,9.8141,9.8141,20100.0
2009-07-28 10:40:00,15.66,15.67,15.65,15.67,11200.0,9.8141,9.8203,9.8078,9.8203,11200.0
2009-07-28 10:45:00,15.67,15.69,15.66,15.69,21100.0,9.8203,9.8329,9.8141,9.8329,21100.0
2009-07-28 10:50:00,15.69,15.69,15.68,15.68,5700.0,9.8329,9.8329,9.8266,9.8266,5700.0
2009-07-28 10:55:00,15.68,15.69,15.66,15.67,17900.0,9.8266,9.8329,9.8141,9.8203,17900.0
2009-07-28 11:00:00,15.67,15.68,15.66,15.66,23200.0,9.8203,9.8266,9.8141,9.8141,23200.0
2009-07-28 11:05:00,15.65,15.66,15.64,15.64,17800.0,9.8078,9.8141,9.8015,9.8015,17800.0
2009-07-28 11:10:00,15.64,15.65,15.6,15.63,23400.0,9.8015,9.8078,9.7765,9.7953,23400.0
2009-07-28 11:15:00,15.63,15.64,15.62,15.63,7100.0,9.7953,9.8015,9.789,9.7953,7100.0
2009-07-28 11:20:00,15.63,15.64,15.63,15.63,7500.0,9.7953,9.8015,9.7953,9.7953,7500.0
2009-07-28 11:25:00,15.63,15.64,15.6,15.61,28600.0,9.7953,9.8015,9.7765,9.7827,28600.0
2009-07-28 11:30:00,15.6,15.62,15.6,15.6,24100.0,9.7765,9.789,9.7765,9.7765,24100.0
2009-07-28 11:35:00,15.6,15.61,15.58,15.61,32300.0,9.7765,9.7827,9.7639,9.7827,32300.0
2009-07-28 11:40:00,15.6,15.64,15.6,15.63,15400.0,9.7765,9.8015,9.7765,9.7953,15400.0
2009-07-28 11:45:00,15.64,15.66,15.63,15.65,15600.0,9.8015,9.8141,9.7953,9.8078,15600.0
2009-07-28 11:50:00,15.65,15.65,15.63,15.64,9600.0,9.8078,9.8078,9.7953,9.8015,9600.0
2009-07-28 11:55:00,15.64,15.64,15.61,15.62,19000.0,9.8015,9.8015,9.7827,9.789,19000.0
2009-07-28 12:00:00,15.61,15.62,15.61,15.61,5100.0,9.7827,9.789,9.7827,9.7827,5100.0
2009-07-28 12:05:00,15.62,15.66,15.61,15.66,17300.0,9.789,9.8141,9.7827,9.8141,17300.0
2009-07-28 12:10:00,15.66,15.67,15.65,15.67,11200.0,9.8141,9.8203,9.8078,9.8203,11200.0
2009-07-28 12:15:00,15.67,15.67,15.66,15.66,4300.0,9.8203,9.8203,9.8141,9.8141,4300.0
2009-07-28 12:20:00,15.67,15.67,15.63,15.64,21900.0,9.8203,9.8203,9.7953,9.8015,21900.0
2009-07-28 12:25:00,15.65,15.65,15.64,15.64,3400.0,9.8078,9.8078,9.8015,9.8015,3400.0
2009-07-28 12:30:00,15.65,15.66,15.64,15.65,17300.0,9.8078,9.8141,9.8015,9.8078,17300.0
2009-07-28 12:35:00,15.66,15.68,15.65,15.66,25500.0,9.8141,9.8266,9.8078,9.8141,25500.0
2009-07-28 12:40:00,15.66,15.67,15.65,15.66,8100.0,9.8141,9.8203,9.8078,9.8141,8100.0
2009-07-28 12:45:00,15.65,15.66,15.64,15.65,5900.0,9.8078,9.8141,9.8015,9.8078,5900.0
2009-07-28 12:50:00,15.65,15.66,15.65,15.66,14400.0,9.8078,9.8141,9.8078,9.8141,14400.0
2009-07-28 12:55:00,15.66,15.66,15.65,15.66,3700.0,9.8141,9.8141,9.8078,9.8141,3700.0
2009-07-28 13:00:00,15.66,15.66,15.65,15.65,5000.0,9.8141,9.8141,9.8078,9.8078,5000.0
2009-07-28 13:05:00,15.66,15.66,15.63,15.66,15300.0,9.8141,9.8141,9.7953,9.8141,15300.0
2009-07-28 13:10:00,15.65,15.68,15.65,15.66,38200.0,9.8078,9.8266,9.8078,9.8141,38200.0
2009-07-28 13:15:00,15.65,15.66,15.62,15.62,41500.0,9.8078,9.8141,9.789,9.789,41500.0
2009-07-28 13:20:00,15.62,15.63,15.61,15.62,19200.0,9.789,9.7953,9.7827,9.789,19200.0
2009-07-28 13:25:00,15.63,15.64,15.62,15.62,12500.0,9.7953,9.8015,9.789,9.789,12500.0
2009-07-28 13:30:00,15.62,15.63,15.62,15.62,12200.0,9.789,9.7953,9.789,9.789,12200.0
2009-07-28 13:35:00,15.62,15.63,15.62,15.63,6000.0,9.789,9.7953,9.789,9.7953,6000.0
2009-07-28 13:40:00,15.63,15.64,15.61,15.63,47200.0,9.7953,9.8015,9.7827,9.7953,47200.0
2009-07-28 13:45:00,15.63,15.66,15.63,15.65,13800.0,9.7953,9.8141,9.7953,9.8078,13800.0
2009-07-28 13:50:00,15.65,15.67,15.65,15.67,15400.0,9.8078,9.8203,9.8078,9.8203,15400.0
2009-07-28 13:55:00,15.67,15.69,15.65,15.65,51400.0,9.8203,9.8329,9.8078,9.8078,51400.0
2009-07-28 14:00:00,15.64,15.65,15.63,15.64,8600.0,9.8015,9.8078,9.7953,9.8015,8600.0
2009-07-28 14:05:00,15.64,15.69,15.63,15.68,19500.0,9.8015,9.8329,9.7953,9.8266,19500.0
2009-07-28 14:10:00,15.68,15.69,15.66,15.66,15300.0,9.8266,9.8329,9.8141,9.8141,15300.0
2009-07-28 14:15:00,15.66,15.67,15.66,15.66,3800.0,9.8141,9.8203,9.8141,9.8141,3800.0
2009-07-28 14:20:00,15.67,15.69,15.66,15.68,39700.0,9.8203,9.8329,9.8141,9.8266,39700.0
2009-07-28 14:25:00,15.67,15.7,15.66,15.67,34300.0,9.8203,9.8391,9.8141,9.8203,34300.0
2009-07-28 14:30:00,15.67,15.73,15.67,15.7,74300.0,9.8203,9.8579,9.8203,9.8391,74300.0
2009-07-28 14:35:00,15.7,15.72,15.7,15.72,24100.0,9.8391,9.8517,9.8391,9.8517,24100.0
2009-07-28 14:40:00,15.71,15.74,15.67,15.68,47500.0,9.8454,9.8642,9.8203,9.8266,47500.0
2009-07-28 14:45:00,15.68,15.71,15.67,15.7,16200.0,9.8266,9.8454,9.8203,9.8391,16200.0
2009-07-28 14:50:00,15.71,15.71,15.69,15.69,18100.0,9.8454,9.8454,9.8329,9.8329,18100.0
2009-07-28 14:55:00,15.69,15.69,15.68,15.69,23300.0,9.8329,9.8329,9.8266,9.8329,23300.0
2009-07-28 15:00:00,15.68,15.69,15.68,15.68,13500.0,9.8266,9.8329,9.8266,9.8266,13500.0
2009-07-28 15:05:00,15.68,15.69,15.68,15.68,14600.0,9.8266,9.8329,9.8266,9.8266,14600.0
2009-07-28 15:10:00,15.69,15.7,15.68,15.69,40800.0,9.8329,9.8391,9.8266,9.8329,40800.0
2009-07-28 15:15:00,15.69,15.69,15.65,15.65,35400.0,9.8329,9.8329,9.8078,9.8078,35400.0
2009-07-28 15:20:00,15.66,15.68,15.65,15.66,58000.0,9.8141,9.8266,9.8078,9.8141,58000.0
2009-07-28 15:25:00,15.66,15.67,15.65,15.65,24600.0,9.8141,9.8203,9.8078,9.8078,24600.0
2009-07-28 15:30:00,15.66,15.7,15.65,15.69,65500.0,9.8141,9.8391,9.8078,9.8329,65500.0
2009-07-28 15:35:00,15.7,15.7,15.66,15.67,32500.0,9.8391,9.8391,9.8141,9.8203,32500.0
2009-07-28 15:40:00,15.66,15.71,15.66,15.7,64300.0,9.8141,9.8454,9.8141,9.8391,64300.0
2009-07-28 15:45:00,15.71,15.72,15.7,15.7,57200.0,9.8454,9.8517,9.8391,9.8391,57200.0
2009-07-28 15:50:00,15.7,15.73,15.69,15.72,75600.0,9.8391,9.8579,9.8329,9.8517,75600.0
2009-07-28 15:55:00,15.73,15.73,15.67,15.68,274300.0,9.8579,9.8579,9.8203,9.8266,274300.0
2009-07-29 09:30:00,15.58,15.64,15.52,15.6,40500.0,9.7639,9.8015,9.7263,9.7765,40500.0
2009-07-29 09:35:00,15.63,15.69,15.6,15.66,18400.0,9.7953,9.8329,9.7765,9.8141,18400.0
2009-07-29 09:40:00,15.67,15.69,15.62,15.63,14100.0,9.8203,9.8329,9.789,9.7953,14100.0
2009-07-29 09:45:00,15.63,15.65,15.6,15.6,31000.0,9.7953,9.8078,9.7765,9.7765,31000.0
2009-07-29 09:50:00,15.61,15.61,15.56,15.58,21700.0,9.7827,9.7827,9.7514,9.7639,21700.0
2009-07-29 09:55:00,15.58,15.63,15.57,15.6,35500.0,9.7639,9.7953,9.7577,9.7765,35500.0
2009-07-29 10:00:00,15.6,15.63,15.58,15.63,51400.0,9.7765,9.7953,9.7639,9.7953,51400.0
2009-07-29 10:05:00,15.63,15.65,15.58,15.61,34100.0,9.7953,9.8078,9.7639,9.7827,34100.0
2009-07-29 10:10:00,15.61,15.67,15.6,15.67,26200.0,9.7827,9.8203,9.7765,9.8203,26200.0
2009-07-29 10:15:00,15.67,15.67,15.63,15.64,15900.0,9.8203,9.8203,9.7953,9.8015,15900.0
2009-07-29 10:20:00,15.64,15.7,15.64,15.69,20000.0,9.8015,9.8391,9.8015,9.8329,20000.0
2009-07-29 10:25:00,15.69,15.7,15.65,15.67,32300.0,9.8329,9.8391,9.8078,9.8203,32300.0
2009-07-29 10:30:00,15.66,15.69,15.64,15.68,32800.0,9.8141,9.8329,9.8015,9.8266,32800.0
2009-07-29 10:35:00,15.68,15.69,15.66,15.69,12700.0,9.8266,9.8329,9.8141,9.8329,12700.0
2009-07-29 10:40:00,15.68,15.71,15.68,15.69,32600.0,9.8266,9.8454,9.8266,9.8329,32600.0
2009-07-29 10:45:00,15.69,15.73,15.67,15.71,30600.0,9.8329,9.8579,9.8203,9.8454,30600.0
2009-07-29 10:50:00,15.72,15.73,15.69,15.71,16400.0,9.8517,9.8579,9.8329,9.8454,16400.0
2009-07-29 10:55:00,15.72,15.72,15.69,15.69,13300.0,9.8517,9.8517,9.8329,9.8329,13300.0
2009-07-29 11:00:00,15.7,15.72,15.69,15.7,19300.0,9.8391,9.8517,9.8329,9.8391,19300.0
2009-07-29 11:05:00,15.7,15.72,15.68,15.72,15700.0,9.8391,9.8517,9.8266,9.8517,15700.0
2009-07-29 11:10:00,15.73,15.73,15.71,15.72,22000.0,9.8579,9.8579,9.8454,9.8517,22000.0
2009-07-29 11:15:00,15.72,15.72,15.66,15.66,43000.0,9.8517,9.8517,9.8141,9.8141,43000.0
2009-07-29 11:20:00,15.67,15.68,15.65,15.66,26300.0,9.8203,9.8266,9.8078,9.8141,26300.0
2009-07-29 11:25:00,15.65,15.68,15.65,15.67,14200.0,9.8078,9.8266,9.8078,9.8203,14200.0
2009-07-29 11:30:00,15.67,15.68,15.66,15.66,8800.0,9.8203,9.8266,9.8141,9.8141,8800.0
2009-07-29 11:35:00,15.66,15.67,15.66,15.67,6700.0,9.8141,9.8203,9.8141,9.8203,6700.0
2009-07-29 11:40:00,15.67,15.68,15.66,15.67,15100.0,9.8203,9.8266,9.8141,9.8203,15100.0
2009-07-29 11:45:00,15.68,15.68,15.67,15.68,5000.0,9.8266,9.8266,9.8203,9.8266,5000.0
2009-07-29 11:50:00,15.67,15.7,15.67,15.69,18100.0,9.8203,9.8391,9.8203,9.8329,18100.0
2009-07-29 11:55:00,15.7,15.72,15.7,15.71,16900.0,9.8391,9.8517,9.8391,9.8454,16900.0
2009-07-29 12:00:00,15.72,15.72,15.71,15.72,5100.0,9.8517,9.8517,9.8454,9.8517,5100.0
2009-07-29 12:05:00,15.72,15.72,15.71,15.72,4800.0,9.8517,9.8517,9.8454,9.8517,4800.0
2009-07-29 12:10:00,15.72,15.72,15.71,15.72,18900.0,9.8517,9.8517,9.8454,9.8517,18900.0
2009-07-29 12:15:00,15.72,15.72,15.71,15.72,10600.0,9.8517,9.8517,9.8454,9.8517,10600.0
2009-07-29 12:20:00,15.71,15.72,15.71,15.72,14300.0,9.8454,9.8517,9.8454,9.8517,14300.0
2009-07-29 12:25:00,15.72,15.74,15.72,15.74,20600.0,9.8517,9.8642,9.8517,9.8642,20600.0
2009-07-29 12:30:00,15.74,15.74,15.73,15.73,13800.0,9.8642,9.8642,9.8579,9.8579,13800.0
2009-07-29 12:35:00,15.73,15.74,15.7,15.71,41200.0,9.8579,9.8642,9.8391,9.8454,41200.0
2009-07-29 12:40:00,15.71,15.72,15.68,15.71,24200.0,9.8454,9.8517,9.8266,9.8454,24200.0
2009-07-29 12:45:00,15.71,15.72,15.7,15.71,18300.0,9.8454,9.8517,9.8391,9.8454,18300.0
2009-07-29 12:50:00,15.72,15.74,15.72,15.74,11100.0,9.8517,9.8642,9.8517,9.8642,11100.0
2009-07-29 12:55:00,15.73,15.73,15.7,15.7,16000.0,9.8579,9.8579,9.8391,9.8391,16000.0
2009-07-29 13:00:00,15.7,15.7,15.65,15.67,51400.0,9.8391,9.8391,9.8078,9.8203,51400.0
2009-07-29 13:05:00,15.67,15.68,15.64,15.64,34800.0,9.8203,9.8266,9.8015,9.8015,34800.0
2009-07-29 13:10:00,15.64,15.67,15.64,15.67,23700.0,9.8015,9.8203,9.8015,9.8203,23700.0
2009-07-29 13:15:00,15.67,15.68,15.66,15.67,5700.0,9.8203,9.8266,9.8141,9.8203,5700.0
2009-07-29 13:20:00,15.67,15.67,15.64,15.64,41300.0,9.8203,9.8203,9.8015,9.8015,41300.0
2009-07-29 13:25:00,15.64,15.64,15.6,15.6,32700.0,9.8015,9.8015,9.7765,9.7765,32700.0
2009-07-29 13:30:00,15.6,15.61,15.58,15.58,28900.0,9.7765,9.7827,9.7639,9.7639,28900.0
2009-07-29 13:35:00,15.59,15.6,15.59,15.6,22600.0,9.7702,9.7765,9.7702,9.7765,22600.0
2009-07-29 13:40:00,15.59,15.61,15.59,15.59,9200.0,9.7702,9.7827,9.7702,9.7702,9200.0
2009-07-29 13:45:00,15.59,15.59,15.56,15.57,22800.0,9.7702,9.7702,9.7514,9.7577,22800.0
2009-07-29 13:50:00,15.58,15.58,15.56,15.56,5900.0,9.7639,9.7639,9.7514,9.7514,5900.0
2009-07-29 13:55:00,15.56,15.59,15.56,15.57,10500.0,9.7514,9.7702,9.7514,9.7577,10500.0
2009-07-29 14:00:00,15.57,15.59,15.56,15.56,26900.0,9.7577,9.7702,9.7514,9.7514,26900.0
2009-07-29 14:05:00,15.56,15.57,15.54,15.55,18000.0,9.7514,9.7577,9.7389,9.7451,18000.0
2009-07-29 14:10:00,15.55,15.57,15.55,15.56,20500.0,9.7451,9.7577,9.7451,9.7514,20500.0
2009-07-29 14:15:00,15.55,15.57,15.55,15.55,16400.0,9.7451,9.7577,9.7451,9.7451,16400.0
2009-07-29 14:20:00,15.56,15.56,15.55,15.56,1600.0,9.7514,9.7514,9.7451,9.7514,1600.0
2009-07-29 14:25:00,15.55,15.58,15.55,15.56,36500.0,9.7451,9.7639,9.7451,9.7514,36500.0
2009-07-29 14:30:00,15.57,15.58,15.56,15.58,9300.0,9.7577,9.7639,9.7514,9.7639,9300.0
2009-07-29 14:35:00,15.57,15.58,15.55,15.57,11300.0,9.7577,9.7639,9.7451,9.7577,11300.0
2009-07-29 14:40:00,15.56,15.57,15.53,15.53,23800.0,9.7514,9.7577,9.7326,9.7326,23800.0
2009-07-29 14:45:00,15.54,15.54,15.52,15.52,8600.0,9.7389,9.7389,9.7263,9.7263,8600.0
2009-07-29 14:50:00,15.52,15.54,15.52,15.53,12900.0,9.7263,9.7389,9.7263,9.7326,12900.0
2009-07-29 14:55:00,15.53,15.54,15.5,15.51,28900.0,9.7326,9.7389,9.7138,9.7201,28900.0
2009-07-29 15:00:00,15.52,15.56,15.52,15.56,14900.0,9.7263,9.7514,9.7263,9.7514,14900.0
2009-07-29 15:05:00,15.56,15.56,15.55,15.56,5400.0,9.7514,9.7514,9.7451,9.7514,5400.0
2009-07-29 15:10:00,15.56,15.6,15.56,15.59,41400.0,9.7514,9.7765,9.7514,9.7702,41400.0
2009-07-29 15:15:00,15.59,15.59,15.56,15.57,31900.0,9.7702,9.7702,9.7514,9.7577,31900.0
2009-07-29 15:20:00,15.57,15.6,15.57,15.59,27000.0,9.7577,9.7765,9.7577,9.7702,27000.0
2009-07-29 15:25:00,15.59,15.61,15.59,15.61,16100.0,9.7702,9.7827,9.7702,9.7827,16100.0
2009-07-29 15:30:00,15.61,15.62,15.6,15.62,38600.0,9.7827,9.789,9.7765,9.789,38600.0
2009-07-29 15:35:00,15.62,15.65,15.61,15.64,33900.0,9.789,9.8078,9.7827,9.8015,33900.0
2009-07-29 15:40:00,15.64,15.64,15.62,15.63,47000.0,9.8015,9.8015,9.789,9.7953,47000.0
2009-07-29 15:45:00,15.63,15.66,15.63,15.63,85200.0,9.7953,9.8141,9.7953,9.7953,85200.0
2009-07-29 15:50:00,15.63,15.64,15.61,15.63,75400.0,9.7953,9.8015,9.7827,9.7953,75400.0
2009-07-29 15:55:00,15.64,15.65,15.61,15.63,229400.0,9.8015,9.8078,9.7827,9.7953,229400.0
2009-07-30 09:30:00,15.83,15.85,15.63,15.68,72500.0,9.9206,9.9331,9.7953,9.8266,72500.0
2009-07-30 09:35:00,15.68,15.74,15.64,15.71,36300.0,9.8266,9.8642,9.8015,9.8454,36300.0
2009-07-30 09:40:00,15.69,15.74,15.64,15.73,24200.0,9.8329,9.8642,9.8015,9.8579,24200.0
2009-07-30 09:45:00,15.74,15.75,15.7,15.74,26400.0,9.8642,9.8705,9.8391,9.8642,26400.0
2009-07-30 09:50:00,15.75,15.78,15.71,15.73,43900.0,9.8705,9.8893,9.8454,9.8579,43900.0
2009-07-30 09:55:00,15.71,15.82,15.71,15.77,55900.0,9.8454,9.9143,9.8454,9.883,55900.0
2009-07-30 10:00:00,15.79,15.86,15.79,15.85,44300.0,9.8955,9.9394,9.8955,9.9331,44300.0
2009-07-30 10:05:00,15.85,15.94,15.84,15.93,43200.0,9.9331,9.9895,9.9269,9.9833,43200.0
2009-07-30 10:10:00,15.93,15.94,15.88,15.88,50000.0,9.9833,9.9895,9.9519,9.9519,50000.0
2009-07-30 10:15:00,15.88,15.91,15.84,15.87,27800.0,9.9519,9.9707,9.9269,9.9457,27800.0
2009-07-30 10:20:00,15.88,15.91,15.85,15.86,28200.0,9.9519,9.9707,9.9331,9.9394,28200.0
2009-07-30 10:25:00,15.85,15.85,15.82,15.83,22000.0,9.9331,9.9331,9.9143,9.9206,22000.0
2009-07-30 10:30:00,15.83,15.89,15.82,15.89,32100.0,9.9206,9.9582,9.9143,9.9582,32100.0
2009-07-30 10:35:00,15.88,15.89,15.86,15.89,38100.0,9.9519,9.9582,9.9394,9.9582,38100.0
2009-07-30 10:40:00,15.89,15.89,15.85,15.88,20300.0,9.9582,9.9582,9.9331,9.9519,20300.0
2009-07-30 10:45:00,15.87,15.92,15.87,15.89,26900.0,9.9457,9.977,9.9457,9.9582,26900.0
2009-07-30 10:50:00,15.9,15.91,15.86,15.89,32400.0,9.9645,9.9707,9.9394,9.9582,32400.0
2009-07-30 10:55:00,15.89,15.92,15.89,15.92,15300.0,9.9582,9.977,9.9582,9.977,15300.0
2009-07-30 11:00:00,15.92,15.93,15.89,15.89,15300.0,9.977,9.9833,9.9582,9.9582,15300.0
2009-07-30 11:05:00,15.9,15.91,15.88,15.89,24400.0,9.9645,9.9707,9.9519,9.9582,24400.0
2009-07-30 11:10:00,15.89,15.92,15.88,15.91,22300.0,9.9582,9.977,9.9519,9.9707,22300.0
2009-07-30 11:15:00,15.91,15.93,15.91,15.92,18800.0,9.9707,9.9833,9.9707,9.977,18800.0
2009-07-30 11:20:00,15.92,15.92,15.83,15.84,104400.0,9.977,9.977,9.9206,9.9269,104400.0
2009-07-30 11:25:00,15.83,15.86,15.82,15.86,64300.0,9.9206,9.9394,9.9143,9.9394,64300.0
2009-07-30 11:30:00,15.86,15.89,15.86,15.86,17900.0,9.9394,9.9582,9.9394,9.9394,17900.0
2009-07-30 11:35:00,15.87,15.88,15.74,15.77,175800.0,9.9457,9.9519,9.8642,9.883,175800.0
2009-07-30 11:40:00,15.77,15.78,15.66,15.7,202200.0,9.883,9.8893,9.8141,9.8391,202200.0
2009-07-30 11:45:00,15.69,15.71,15.63,15.69,144200.0,9.8329,9.8454,9.7953,9.8329,144200.0
2009-07-30 11:50:00,15.69,15.7,15.68,15.69,6600.0,9.8329,9.8391,9.8266,9.8329,6600.0
2009-07-30 11:55:00,15.67,15.67,15.6,15.64,113200.0,9.8203,9.8203,9.7765,9.8015,113200.0
2009-07-30 12:00:00,15.65,15.66,15.63,15.63,30500.0,9.8078,9.8141,9.7953,9.7953,30500.0
2009-07-30 12:05:00,15.64,15.64,15.62,15.63,19800.0,9.8015,9.8015,9.789,9.7953,19800.0
2009-07-30 12:10:00,15.62,15.64,15.61,15.62,11300.0,9.789,9.8015,9.7827,9.789,11300.0
2009-07-30 12:15:00,15.64,15.66,15.63,15.64,13800.0,9.8015,9.8141,9.7953,9.8015,13800.0
2009-07-30 12:20:00,15.65,15.65,15.64,15.65,13500.0,9.8078,9.8078,9.8015,9.8078,13500.0
2009-07-30 12:25:00,15.65,15.65,15.64,15.64,7400.0,9.8078,9.8078,9.8015,9.8015,7400.0
2009-07-30 12:30:00,15.64,15.65,15.64,15.65,15400.0,9.8015,9.8078,9.8015,9.8078,15400.0
2009-07-30 12:35:00,15.65,15.68,15.65,15.68,20100.0,9.8078,9.8266,9.8078,9.8266,20100.0
2009-07-30 12:40:00,15.68,15.69,15.67,15.68,8200.0,9.8266,9.8329,9.8203,9.8266,8200.0
2009-07-30 12:45:00,15.68,15.7,15.68,15.69,12900.0,9.8266,9.8391,9.8266,9.8329,12900.0
2009-07-30 12:50:00,15.69,15.69,15.66,15.66,21600.0,9.8329,9.8329,9.8141,9.8141,21600.0
2009-07-30 12:55:00,15.66,15.66,15.62,15.62,41300.0,9.8141,9.8141,9.789,9.789,41300.0
2009-07-30 13:00:00,15.62,15.68,15.61,15.66,68000.0,9.789,9.8266,9.7827,9.8141,68000.0
2009-07-30 13:05:00,15.66,15.7,15.63,15.68,77600.0,9.8141,9.8391,9.7953,9.8266,77600.0
2009-07-30 13:10:00,15.67,15.68,15.65,15.67,31100.0,9.8203,9.8266,9.8078,9.8203,31100.0
2009-07-30 13:15:00,15.67,15.67,15.65,15.65,18500.0,9.8203,9.8203,9.8078,9.8078,18500.0
2009-07-30 13:20:00,15.66,15.68,15.65,15.66,29500.0,9.8141,9.8266,9.8078,9.8141,29500.0
2009-07-30 13:25:00,15.65,15.66,15.64,15.64,12900.0,9.8078,9.8141,9.8015,9.8015,12900.0
2009-07-30 13:30:00,15.64,15.65,15.64,15.64,12200.0,9.8015,9.8078,9.8015,9.8015,12200.0
2009-07-30 13:35:00,15.65,15.65,15.64,15.64,8700.0,9.8078,9.8078,9.8015,9.8015,8700.0
2009-07-30 13:40:00,15.64,15.67,15.64,15.66,15900.0,9.8015,9.8203,9.8015,9.8141,15900.0
2009-07-30 13:45:00,15.67,15.67,15.64,15.64,32600.0,9.8203,9.8203,9.8015,9.8015,32600.0
2009-07-30 13:50:00,15.64,15.67,15.64,15.66,14700.0,9.8015,9.8203,9.8015,9.8141,14700.0
2009-07-30 13:55:00,15.66,15.67,15.63,15.64,14700.0,9.8141,9.8203,9.7953,9.8015,14700.0
2009-07-30 14:00:00,15.63,15.65,15.63,15.64,13400.0,9.7953,9.8078,9.7953,9.8015,13400.0
2009-07-30 14:05:00,15.65,15.65,15.64,15.65,10000.0,9.8078,9.8078,9.8015,9.8078,10000.0
2009-07-30 14:10:00,15.64,15.67,15.64,15.66,31900.0,9.8015,9.8203,9.8015,9.8141,31900.0
2009-07-30 14:15:00,15.66,15.67,15.66,15.66,13600.0,9.8141,9.8203,9.8141,9.8141,13600.0
2009-07-30 14:20:00,15.66,15.67,15.63,15.67,27600.0,9.8141,9.8203,9.7953,9.8203,27600.0
2009-07-30 14:25:00,15.67,15.67,15.63,15.65,57300.0,9.8203,9.8203,9.7953,9.8078,57300.0
2009-07-30 14:30:00,15.66,15.66,15.65,15.65,5800.0,9.8141,9.8141,9.8078,9.8078,5800.0
2009-07-30 14:35:00,15.66,15.67,15.65,15.66,12800.0,9.8141,9.8203,9.8078,9.8141,12800.0
2009-07-30 14:40:00,15.67,15.7,15.66,15.68,21600.0,9.8203,9.8391,9.8141,9.8266,21600.0
2009-07-30 14:45:00,15.69,15.69,15.68,15.68,8000.0,9.8329,9.8329,9.8266,9.8266,8000.0
2009-07-30 14:50:00,15.69,15.7,15.68,15.69,22100.0,9.8329,9.8391,9.8266,9.8329,22100.0
2009-07-30 14:55:00,15.7,15.73,15.69,15.71,33900.0,9.8391,9.8579,9.8329,9.8454,33900.0
2009-07-30 15:00:00,15.71,15.75,15.71,15.73,34700.0,9.8454,9.8705,9.8454,9.8579,34700.0
2009-07-30 15:05:00,15.74,15.74,15.73,15.73,19400.0,9.8642,9.8642,9.8579,9.8579,19400.0
2009-07-30 15:10:00,15.73,15.74,15.71,15.71,15700.0,9.8579,9.8642,9.8454,9.8454,15700.0
2009-07-30 15:15:00,15.71,15.74,15.71,15.73,25700.0,9.8454,9.8642,9.8454,9.8579,25700.0
2009-07-30 15:20:00,15.73,15.76,15.73,15.74,44000.0,9.8579,9.8767,9.8579,9.8642,44000.0
2009-07-30 15:25:00,15.74,15.74,15.72,15.73,23800.0,9.8642,9.8642,9.8517,9.8579,23800.0
2009-07-30 15:30:00,15.73,15.73,15.69,15.69,43200.0,9.8579,9.8579,9.8329,9.8329,43200.0
2009-07-30 15:35:00,15.7,15.7,15.66,15.68,59300.0,9.8391,9.8391,9.8141,9.8266,59300.0
2009-07-30 15:40:00,15.68,15.69,15.61,15.64,106100.0,9.8266,9.8329,9.7827,9.8015,106100.0
2009-07-30 15:45:00,15.65,15.69,15.64,15.69,111200.0,9.8078,9.8329,9.8015,9.8329,111200.0
2009-07-30 15:50:00,15.69,15.71,15.67,15.67,172800.0,9.8329,9.8454,9.8203,9.8203,172800.0
2009-07-30 15:55:00,15.67,15.69,15.66,15.68,268200.0,9.8203,9.8329,9.8141,9.8266,268200.0
2009-07-31 09:30:00,15.66,15.75,15.61,15.66,35300.0,9.8141,9.8705,9.7827,9.8141,35300.0
2009-07-31 09:35:00,15.68,15.7,15.58,15.64,48300.0,9.8266,9.8391,9.7639,9.8015,48300.0
2009-07-31 09:40:00,15.64,15.78,15.64,15.75,36000.0,9.8015,9.8893,9.8015,9.8705,36000.0
2009-07-31 09:45:00,15.78,15.79,15.74,15.77,32900.0,9.8893,9.8955,9.8642,9.883,32900.0
2009-07-31 09:50:00,15.77,15.79,15.73,15.78,50000.0,9.883,9.8955,9.8579,9.8893,50000.0
2009-07-31 09:55:00,15.78,15.83,15.77,15.77,39500.0,9.8893,9.9206,9.883,9.883,39500.0
2009-07-31 10:00:00,15.76,15.77,15.7,15.73,40200.0,9.8767,9.883,9.8391,9.8579,40200.0
2009-07-31 10:05:00,15.73,15.75,15.66,15.72,73900.0,9.8579,9.8705,9.8141,9.8517,73900.0
2009-07-31 10:10:00,15.73,15.79,15.72,15.77,19300.0,9.8579,9.8955,9.8517,9.883,19300.0
2009-07-31 10:15:00,15.78,15.79,15.74,15.75,15700.0,9.8893,9.8955,9.8642,9.8705,15700.0
2009-07-31 10:20:00,15.75,15.78,15.73,15.78,20400.0,9.8705,9.8893,9.8579,9.8893,20400.0
2009-07-31 10:25:00,15.79,15.79,15.74,15.74,17500.0,9.8955,9.8955,9.8642,9.8642,17500.0
2009-07-31 10:30:00,15.75,15.75,15.73,15.73,21800.0,9.8705,9.8705,9.8579,9.8579,21800.0
2009-07-31 10:35:00,15.73,15.75,15.7,15.73,17300.0,9.8579,9.8705,9.8391,9.8579,17300.0
2009-07-31 10:40:00,15.73,15.78,15.71,15.78,22000.0,9.8579,9.8893,9.8454,9.8893,22000.0
2009-07-31 10:45:00,15.79,15.79,15.74,15.75,20500.0,9.8955,9.8955,9.8642,9.8705,20500.0
2009-07-31 10:50:00,15.74,15.75,15.72,15.73,10500.0,9.8642,9.8705,9.8517,9.8579,10500.0
2009-07-31 10:55:00,15.72,15.75,15.72,15.73,30600.0,9.8517,9.8705,9.8517,9.8579,30600.0
2009-07-31 11:00:00,15.73,15.73,15.67,15.67,29100.0,9.8579,9.8579,9.8203,9.8203,29100.0
2009-07-31 11:05:00,15.67,15.7,15.67,15.69,22200.0,9.8203,9.8391,9.8203,9.8329,22200.0
2009-07-31 11:10:00,15.69,15.71,15.69,15.7,9900.0,9.8329,9.8454,9.8329,9.8391,9900.0
2009-07-31 11:15:00,15.7,15.71,15.67,15.67,12800.0,9.8391,9.8454,9.8203,9.8203,12800.0
2009-07-31 11:20:00,15.67,15.7,15.67,15.67,16600.0,9.8203,9.8391,9.8203,9.8203,16600.0
2009-07-31 11:25:00,15.68,15.68,15.67,15.67,6600.0,9.8266,9.8266,9.8203,9.8203,6600.0
2009-07-31 11:30:00,15.67,15.68,15.65,15.67,49400.0,9.8203,9.8266,9.8078,9.8203,49400.0
2009-07-31 11:35:00,15.68,15.7,15.68,15.69,13900.0,9.8266,9.8391,9.8266,9.8329,13900.0
2009-07-31 11:40:00,15.69,15.7,15.68,15.69,19200.0,9.8329,9.8391,9.8266,9.8329,19200.0
2009-07-31 11:45:00,15.7,15.7,15.69,15.7,4500.0,9.8391,9.8391,9.8329,9.8391,4500.0
2009-07-31 11:50:00,15.69,15.73,15.69,15.73,15100.0,9.8329,9.8579,9.8329,9.8579,15100.0
2009-07-31 11:55:00,15.72,15.72,15.71,15.72,7100.0,9.8517,9.8517,9.8454,9.8517,7100.0
2009-07-31 12:00:00,15.72,15.72,15.67,15.67,14400.0,9.8517,9.8517,9.8203,9.8203,14400.0
2009-07-31 12:05:00,15.67,15.68,15.67,15.67,7100.0,9.8203,9.8266,9.8203,9.8203,7100.0
2009-07-31 12:10:00,15.67,15.67,15.66,15.67,3800.0,9.8203,9.8203,9.8141,9.8203,3800.0
2009-07-31 12:15:00,15.66,15.67,15.65,15.66,12300.0,9.8141,9.8203,9.8078,9.8141,12300.0
2009-07-31 12:20:00,15.66,15.68,15.66,15.67,11600.0,9.8141,9.8266,9.8141,9.8203,11600.0
2009-07-31 12:25:00,15.67,15.67,15.66,15.66,8200.0,9.8203,9.8203,9.8141,9.8141,8200.0
2009-07-31 12:30:00,15.66,15.67,15.63,15.63,13400.0,9.8141,9.8203,9.7953,9.7953,13400.0
2009-07-31 12:35:00,15.63,15.64,15.63,15.63,4700.0,9.7953,9.8015,9.7953,9.7953,4700.0
2009-07-31 12:40:00,15.64,15.65,15.64,15.65,21000.0,9.8015,9.8078,9.8015,9.8078,21000.0
2009-07-31 12:45:00,15.65,15.66,15.65,15.66,7500.0,9.8078,9.8141,9.8078,9.8141,7500.0
2009-07-31 12:50:00,15.65,15.67,15.65,15.67,7200.0,9.8078,9.8203,9.8078,9.8203,7200.0
2009-07-31 12:55:00,15.67,15.69,15.66,15.68,5900.0,9.8203,9.8329,9.8141,9.8266,5900.0
2009-07-31 13:00:00,15.68,15.69,15.68,15.69,4400.0,9.8266,9.8329,9.8266,9.8329,4400.0
2009-07-31 13:05:00,15.69,15.69,15.68,15.69,3100.0,9.8329,9.8329,9.8266,9.8329,3100.0
2009-07-31 13:10:00,15.68,15.69,15.68,15.68,5200.0,9.8266,9.8329,9.8266,9.8266,5200.0
2009-07-31 13:15:00,15.69,15.69,15.68,15.68,4700.0,9.8329,9.8329,9.8266,9.8266,4700.0
2009-07-31 13:20:00,15.68,15.68,15.67,15.67,26700.0,9.8266,9.8266,9.8203,9.8203,26700.0
2009-07-31 13:25:00,15.68,15.68,15.67,15.68,3600.0,9.8266,9.8266,9.8203,9.8266,3600.0
2009-07-31 13:30:00,15.68,15.68,15.64,15.65,60800.0,9.8266,9.8266,9.8015,9.8078,60800.0
2009-07-31 13:35:00,15.66,15.66,15.64,15.64,25100.0,9.8141,9.8141,9.8015,9.8015,25100.0
2009-07-31 13:40:00,15.64,15.68,15.64,15.65,50200.0,9.8015,9.8266,9.8015,9.8078,50200.0
2009-07-31 13:45:00,15.66,15.68,15.65,15.65,20000.0,9.8141,9.8266,9.8078,9.8078,20000.0
2009-07-31 13:50:00,15.65,15.66,15.65,15.65,7700.0,9.8078,9.8141,9.8078,9.8078,7700.0
2009-07-31 13:55:00,15.66,15.66,15.65,15.66,3700.0,9.8141,9.8141,9.8078,9.8141,3700.0
2009-07-31 14:00:00,15.65,15.67,15.65,15.66,9900.0,9.8078,9.8203,9.8078,9.8141,9900.0
2009-07-31 14:05:00,15.67,15.67,15.65,15.65,17900.0,9.8203,9.8203,9.8078,9.8078,17900.0
2009-07-31 14:10:00,15.66,15.7,15.65,15.7,29300.0,9.8141,9.8391,9.8078,9.8391,29300.0
2009-07-31 14:15:00,15.69,15.71,15.69,15.71,10500.0,9.8329,9.8454,9.8329,9.8454,10500.0
2009-07-31 14:20:00,15.7,15.72,15.69,15.69,28900.0,9.8391,9.8517,9.8329,9.8329,28900.0
2009-07-31 14:25:00,15.7,15.72,15.69,15.7,20900.0,9.8391,9.8517,9.8329,9.8391,20900.0
2009-07-31 14:30:00,15.7,15.71,15.69,15.7,21000.0,9.8391,9.8454,9.8329,9.8391,21000.0
2009-07-31 14:35:00,15.7,15.7,15.65,15.65,34900.0,9.8391,9.8391,9.8078,9.8078,34900.0
2009-07-31 14:40:00,15.65,15.66,15.61,15.62,46400.0,9.8078,9.8141,9.7827,9.789,46400.0
2009-07-31 14:45:00,15.63,15.66,15.61,15.66,49100.0,9.7953,9.8141,9.7827,9.8141,49100.0
2009-07-31 14:50:00,15.65,15.66,15.63,15.63,27500.0,9.8078,9.8141,9.7953,9.7953,27500.0
2009-07-31 14:55:00,15.63,15.65,15.62,15.63,41500.0,9.7953,9.8078,9.789,9.7953,41500.0
2009-07-31 15:00:00,15.62,15.63,15.61,15.63,24700.0,9.789,9.7953,9.7827,9.7953,24700.0
2009-07-31 15:05:00,15.63,15.66,15.63,15.65,58500.0,9.7953,9.8141,9.7953,9.8078,58500.0
2009-07-31 15:10:00,15.64,15.65,15.62,15.63,53500.0,9.8015,9.8078,9.789,9.7953,53500.0
2009-07-31 15:15:00,15.64,15.67,15.62,15.66,76400.0,9.8015,9.8203,9.789,9.8141,76400.0
2009-07-31 15:20:00,15.67,15.72,15.66,15.7,88300.0,9.8203,9.8517,9.8141,9.8391,88300.0
2009-07-31 15:25:00,15.7,15.73,15.67,15.68,97900.0,9.8391,9.8579,9.8203,9.8266,97900.0
2009-07-31 15:30:00,15.67,15.69,15.64,15.65,191600.0,9.8203,9.8329,9.8015,9.8078,191600.0
2009-07-31 15:35:00,15.66,15.67,15.62,15.62,72000.0,9.8141,9.8203,9.789,9.789,72000.0
2009-07-31 15:40:00,15.62,15.62,15.59,15.6,107100.0,9.789,9.789,9.7702,9.7765,107100.0
2009-07-31 15:45:00,15.6,15.61,15.56,15.56,175500.0,9.7765,9.7827,9.7514,9.7514,175500.0
2009-07-31 15:50:00,15.56,15.58,15.53,15.58,146500.0,9.7514,9.7639,9.7326,9.7639,146500.0
2009-07-31 15:55:00,15.58,15.6,15.57,15.58,216400.0,9.7639,9.7765,9.7577,9.7639,216400.0
2009-08-03 09:30:00,15.8,15.85,15.66,15.68,58500.0,9.9018,9.9331,9.8141,9.8266,58500.0
2009-08-03 09:35:00,15.68,15.73,15.68,15.72,42400.0,9.8266,9.8579,9.8266,9.8517,42400.0
2009-08-03 09:40:00,15.7,15.71,15.62,15.67,93700.0,9.8391,9.8454,9.789,9.8203,93700.0
2009-08-03 09:45:00,15.65,15.7,15.63,15.64,90800.0,9.8078,9.8391,9.7953,9.8015,90800.0
2009-08-03 09:50:00,15.64,15.7,15.61,15.68,118600.0,9.8015,9.8391,9.7827,9.8266,118600.0
2009-08-03 09:55:00,15.68,15.69,15.63,15.66,55100.0,9.8266,9.8329,9.7953,9.8141,55100.0
2009-08-03 10:00:00,15.65,15.7,15.65,15.66,100200.0,9.8078,9.8391,9.8078,9.8141,100200.0
2009-08-03 10:05:00,15.66,15.68,15.6,15.61,81600.0,9.8141,9.8266,9.7765,9.7827,81600.0
2009-08-03 10:10:00,15.61,15.64,15.6,15.63,71400.0,9.7827,9.8015,9.7765,9.7953,71400.0
2009-08-03 10:15:00,15.63,15.64,15.62,15.62,37800.0,9.7953,9.8015,9.789,9.789,37800.0
2009-08-03 10:20:00,15.63,15.64,15.6,15.64,82500.0,9.7953,9.8015,9.7765,9.8015,82500.0
2009-08-03 10:25:00,15.64,15.69,15.64,15.66,23300.0,9.8015,9.8329,9.8015,9.8141,23300.0
2009-08-03 10:30:00,15.66,15.71,15.64,15.64,63100.0,9.8141,9.8454,9.8015,9.8015,63100.0
2009-08-03 10:35:00,15.64,15.66,15.63,15.65,79500.0,9.8015,9.8141,9.7953,9.8078,79500.0
2009-08-03 10:40:00,15.64,15.65,15.61,15.63,41100.0,9.8015,9.8078,9.7827,9.7953,41100.0
2009-08-03 10:45:00,15.64,15.68,15.63,15.67,38400.0,9.8015,9.8266,9.7953,9.8203,38400.0
2009-08-03 10:50:00,15.68,15.7,15.66,15.67,19100.0,9.8266,9.8391,9.8141,9.8203,19100.0
2009-08-03 10:55:00,15.67,15.68,15.61,15.63,28600.0,9.8203,9.8266,9.7827,9.7953,28600.0
2009-08-03 11:00:00,15.63,15.66,15.62,15.66,18900.0,9.7953,9.8141,9.789,9.8141,18900.0
2009-08-03 11:05:00,15.65,15.66,15.63,15.64,23300.0,9.8078,9.8141,9.7953,9.8015,23300.0
2009-08-03 11:10:00,15.63,15.66,15.63,15.65,15100.0,9.7953,9.8141,9.7953,9.8078,15100.0
2009-08-03 11:15:00,15.65,15.65,15.61,15.65,49900.0,9.8078,9.8078,9.7827,9.8078,49900.0
2009-08-03 11:20:00,15.64,15.67,15.63,15.66,26500.0,9.8015,9.8203,9.7953,9.8141,26500.0
2009-08-03 11:25:00,15.66,15.68,15.61,15.62,17700.0,9.8141,9.8266,9.7827,9.789,17700.0
2009-08-03 11:30:00,15.61,15.64,15.59,15.59,45900.0,9.7827,9.8015,9.7702,9.7702,45900.0
2009-08-03 11:35:00,15.59,15.63,15.59,15.63,11400.0,9.7702,9.7953,9.7702,9.7953,11400.0
2009-08-03 11:40:00,15.63,15.65,15.62,15.64,9400.0,9.7953,9.8078,9.789,9.8015,9400.0
2009-08-03 11:45:00,15.65,15.65,15.63,15.64,13800.0,9.8078,9.8078,9.7953,9.8015,13800.0
2009-08-03 11:50:00,15.63,15.65,15.63,15.65,5900.0,9.7953,9.8078,9.7953,9.8078,5900.0
2009-08-03 11:55:00,15.65,15.67,15.65,15.67,6900.0,9.8078,9.8203,9.8078,9.8203,6900.0
2009-08-03 12:00:00,15.68,15.69,15.67,15.69,9200.0,9.8266,9.8329,9.8203,9.8329,9200.0
2009-08-03 12:05:00,15.68,15.69,15.68,15.69,14200.0,9.8266,9.8329,9.8266,9.8329,14200.0
2009-08-03 12:10:00,15.69,15.69,15.62,15.62,53500.0,9.8329,9.8329,9.789,9.789,53500.0
2009-08-03 12:15:00,15.62,15.63,15.61,15.61,15700.0,9.789,9.7953,9.7827,9.7827,15700.0
2009-08-03 12:20:00,15.61,15.62,15.6,15.6,24800.0,9.7827,9.789,9.7765,9.7765,24800.0
2009-08-03 12:25:00,15.6,15.62,15.59,15.6,23800.0,9.7765,9.789,9.7702,9.7765,23800.0
2009-08-03 12:30:00,15.59,15.6,15.57,15.57,38200.0,9.7702,9.7765,9.7577,9.7577,38200.0
2009-08-03 12:35:00,15.58,15.6,15.56,15.59,85200.0,9.7639,9.7765,9.7514,9.7702,85200.0
2009-08-03 12:40:00,15.6,15.62,15.58,15.6,27500.0,9.7765,9.789,9.7639,9.7765,27500.0
2009-08-03 12:45:00,15.61,15.61,15.59,15.6,24800.0,9.7827,9.7827,9.7702,9.7765,24800.0
2009-08-03 12:50:00,15.59,15.59,15.58,15.58,15900.0,9.7702,9.7702,9.7639,9.7639,15900.0
2009-08-03 12:55:00,15.58,15.6,15.57,15.59,15500.0,9.7639,9.7765,9.7577,9.7702,15500.0
2009-08-03 13:00:00,15.59,15.61,15.59,15.59,25000.0,9.7702,9.7827,9.7702,9.7702,25000.0
2009-08-03 13:05:00,15.6,15.6,15.57,15.57,15900.0,9.7765,9.7765,9.7577,9.7577,15900.0
2009-08-03 13:10:00,15.57,15.58,15.56,15.57,10100.0,9.7577,9.7639,9.7514,9.7577,10100.0
2009-08-03 13:15:00,15.56,15.58,15.56,15.56,15000.0,9.7514,9.7639,9.7514,9.7514,15000.0
2009-08-03 13:20:00,15.56,15.58,15.56,15.57,6500.0,9.7514,9.7639,9.7514,9.7577,6500.0
2009-08-03 13:25:00,15.58,15.58,15.57,15.57,6800.0,9.7639,9.7639,9.7577,9.7577,6800.0
2009-08-03 13:30:00,15.58,15.6,15.57,15.59,30200.0,9.7639,9.7765,9.7577,9.7702,30200.0
2009-08-03 13:35:00,15.6,15.61,15.59,15.6,9800.0,9.7765,9.7827,9.7702,9.7765,9800.0
2009-08-03 13:40:00,15.61,15.62,15.6,15.62,21300.0,9.7827,9.789,9.7765,9.789,21300.0
2009-08-03 13:45:00,15.61,15.61,15.58,15.59,36300.0,9.7827,9.7827,9.7639,9.7702,36300.0
2009-08-03 13:50:00,15.59,15.59,15.57,15.57,10300.0,9.7702,9.7702,9.7577,9.7577,10300.0
2009-08-03 13:55:00,15.58,15.58,15.57,15.57,14100.0,9.7639,9.7639,9.7577,9.7577,14100.0
2009-08-03 14:00:00,15.58,15.61,15.57,15.61,37600.0,9.7639,9.7827,9.7577,9.7827,37600.0
2009-08-03 14:05:00,15.61,15.62,15.59,15.59,38000.0,9.7827,9.789,9.7702,9.7702,38000.0
2009-08-03 14:10:00,15.6,15.63,15.59,15.61,79700.0,9.7765,9.7953,9.7702,9.7827,79700.0
2009-08-03 14:15:00,15.62,15.63,15.61,15.62,20400.0,9.789,9.7953,9.7827,9.789,20400.0
2009-08-03 14:20:00,15.62,15.66,15.61,15.66,32400.0,9.789,9.8141,9.7827,9.8141,32400.0
2009-08-03 14:25:00,15.66,15.68,15.65,15.66,18700.0,9.8141,9.8266,9.8078,9.8141,18700.0
2009-08-03 14:30:00,15.67,15.69,15.65,15.67,32500.0,9.8203,9.8329,9.8078,9.8203,32500.0
2009-08-03 14:35:00,15.67,15.7,15.66,15.7,22800.0,9.8203,9.8391,9.8141,9.8391,22800.0
2009-08-03 14:40:00,15.7,15.72,15.7,15.72,10100.0,9.8391,9.8517,9.8391,9.8517,10100.0
2009-08-03 14:45:00,15.71,15.73,15.7,15.71,22900.0,9.8454,9.8579,9.8391,9.8454,22900.0
2009-08-03 14:50:00,15.7,15.72,15.69,15.72,20000.0,9.8391,9.8517,9.8329,9.8517,20000.0
2009-08-03 14:55:00,15.71,15.72,15.7,15.71,7600.0,9.8454,9.8517,9.8391,9.8454,7600.0
2009-08-03 15:00:00,15.72,15.73,15.71,15.73,17300.0,9.8517,9.8579,9.8454,9.8579,17300.0
2009-08-03 15:05:00,15.72,15.73,15.72,15.73,12500.0,9.8517,9.8579,9.8517,9.8579,12500.0
2009-08-03 15:10:00,15.72,15.75,15.72,15.73,23800.0,9.8517,9.8705,9.8517,9.8579,23800.0
2009-08-03 15:15:00,15.73,15.74,15.73,15.74,15000.0,9.8579,9.8642,9.8579,9.8642,15000.0
2009-08-03 15:20:00,15.74,15.76,15.73,15.76,36900.0,9.8642,9.8767,9.8579,9.8767,36900.0
2009-08-03 15:25:00,15.75,15.77,15.75,15.76,40500.0,9.8705,9.883,9.8705,9.8767,40500.0
2009-08-03 15:30:00,15.76,15.76,15.74,15.76,49300.0,9.8767,9.8767,9.8642,9.8767,49300.0
2009-08-03 15:35:00,15.75,15.76,15.73,15.74,44400.0,9.8705,9.8767,9.8579,9.8642,44400.0
2009-08-03 15:40:00,15.74,15.75,15.73,15.73,85100.0,9.8642,9.8705,9.8579,9.8579,85100.0
2009-08-03 15:45:00,15.73,15.74,15.72,15.73,57300.0,9.8579,9.8642,9.8517,9.8579,57300.0
2009-08-03 15:50:00,15.72,15.78,15.72,15.78,135600.0,9.8517,9.8893,9.8517,9.8893,135600.0
2009-08-03 15:55:00,15.77,15.82,15.77,15.82,402100.0,9.883,9.9143,9.883,9.9143,402100.0
2009-08-04 09:30:00,15.84,15.86,15.67,15.78,61500.0,9.9269,9.9394,9.8203,9.8893,61500.0
2009-08-04 09:35:00,15.77,15.82,15.75,15.77,41200.0,9.883,9.9143,9.8705,9.883,41200.0
2009-08-04 09:40:00,15.79,15.85,15.79,15.83,43200.0,9.8955,9.9331,9.8955,9.9206,43200.0
2009-08-04 09:45:00,15.83,15.87,15.82,15.86,29900.0,9.9206,9.9457,9.9143,9.9394,29900.0
2009-08-04 09:50:00,15.87,15.89,15.86,15.89,13200.0,9.9457,9.9582,9.9394,9.9582,13200.0
2009-08-04 09:55:00,15.9,15.93,15.89,15.92,34400.0,9.9645,9.9833,9.9582,9.977,34400.0
2009-08-04 10:00:00,15.92,15.95,15.91,15.94,62500.0,9.977,9.9958,9.9707,9.9895,62500.0
2009-08-04 10:05:00,15.94,15.95,15.92,15.94,27300.0,9.9895,9.9958,9.977,9.9895,27300.0
2009-08-04 10:10:00,15.94,15.98,15.94,15.95,47200.0,9.9895,10.0146,9.9895,9.9958,47200.0
2009-08-04 10:15:00,15.95,15.97,15.94,15.95,36300.0,9.9958,10.0083,9.9895,9.9958,36300.0
2009-08-04 10:20:00,15.95,15.96,15.9,15.91,35100.0,9.9958,10.0021,9.9645,9.9707,35100.0
2009-08-04 10:25:00,15.91,15.94,15.91,15.94,30800.0,9.9707,9.9895,9.9707,9.9895,30800.0
2009-08-04 10:30:00,15.93,15.96,15.93,15.96,19900.0,9.9833,10.0021,9.9833,10.0021,19900.0
2009-08-04 10:35:00,15.95,15.95,15.91,15.91,16400.0,9.9958,9.9958,9.9707,9.9707,16400.0
2009-08-04 10:40:00,15.91,15.92,15.9,15.92,11500.0,9.9707,9.977,9.9645,9.977,11500.0
2009-08-04 10:45:00,15.91,15.94,15.91,15.93,14500.0,9.9707,9.9895,9.9707,9.9833,14500.0
2009-08-04 10:50:00,15.93,15.94,15.92,15.94,15300.0,9.9833,9.9895,9.977,9.9895,15300.0
2009-08-04 10:55:00,15.94,15.97,15.93,15.97,51000.0,9.9895,10.0083,9.9833,10.0083,51000.0
2009-08-04 11:00:00,15.97,15.99,15.96,15.98,30700.0,10.0083,10.0209,10.0021,10.0146,30700.0
2009-08-04 11:05:00,15.98,15.99,15.97,15.98,23100.0,10.0146,10.0209,10.0083,10.0146,23100.0
2009-08-04 11:10:00,15.99,16.07,15.98,16.05,56500.0,10.0209,10.071,10.0146,10.0585,56500.0
2009-08-04 11:15:00,16.05,16.06,16.02,16.02,24800.0,10.0585,10.0647,10.0397,10.0397,24800.0
2009-08-04 11:20:00,16.03,16.04,15.98,15.99,45800.0,10.0459,10.0522,10.0146,10.0209,45800.0
2009-08-04 11:25:00,16.0,16.02,15.98,16.02,18000.0,10.0271,10.0397,10.0146,10.0397,18000.0
2009-08-04 11:30:00,16.02,16.03,16.0,16.01,24200.0,10.0397,10.0459,10.0271,10.0334,24200.0
2009-08-04 11:35:00,16.02,16.03,15.99,16.0,41500.0,10.0397,10.0459,10.0209,10.0271,41500.0
2009-08-04 11:40:00,16.01,16.03,16.01,16.02,19600.0,10.0334,10.0459,10.0334,10.0397,19600.0
2009-08-04 11:45:00,16.01,16.01,15.95,15.95,17200.0,10.0334,10.0334,9.9958,9.9958,17200.0
2009-08-04 11:50:00,15.95,15.99,15.94,15.98,32500.0,9.9958,10.0209,9.9895,10.0146,32500.0
2009-08-04 11:55:00,15.98,15.99,15.96,15.98,31800.0,10.0146,10.0209,10.0021,10.0146,31800.0
2009-08-04 12:00:00,15.97,15.97,15.93,15.93,13800.0,10.0083,10.0083,9.9833,9.9833,13800.0
2009-08-04 12:05:00,15.94,15.98,15.93,15.98,19000.0,9.9895,10.0146,9.9833,10.0146,19000.0
2009-08-04 12:10:00,15.98,15.99,15.96,15.99,22900.0,10.0146,10.0209,10.0021,10.0209,22900.0
2009-08-04 12:15:00,15.99,15.99,15.97,15.99,20200.0,10.0209,10.0209,10.0083,10.0209,20200.0
2009-08-04 12:20:00,15.99,16.0,15.98,15.99,34900.0,10.0209,10.0271,10.0146,10.0209,34900.0
2009-08-04 12:25:00,15.99,16.0,15.99,16.0,32700.0,10.0209,10.0271,10.0209,10.0271,32700.0
2009-08-04 12:30:00,15.99,16.02,15.99,16.02,125800.0,10.0209,10.0397,10.0209,10.0397,125800.0
2009-08-04 12:35:00,16.01,16.04,16.0,16.0,19700.0,10.0334,10.0522,10.0271,10.0271,19700.0
2009-08-04 12:40:00,16.0,16.02,15.99,16.0,36500.0,10.0271,10.0397,10.0209,10.0271,36500.0
2009-08-04 12:45:00,16.01,16.06,16.01,16.05,45000.0,10.0334,10.0647,10.0334,10.0585,45000.0
2009-08-04 12:50:00,16.06,16.06,16.02,16.05,27600.0,10.0647,10.0647,10.0397,10.0585,27600.0
2009-08-04 12:55:00,16.05,16.06,16.04,16.05,18800.0,10.0585,10.0647,10.0522,10.0585,18800.0
2009-08-04 13:00:00,16.04,16.05,16.02,16.02,10500.0,10.0522,10.0585,10.0397,10.0397,10500.0
2009-08-04 13:05:00,16.02,16.04,16.02,16.03,9500.0,10.0397,10.0522,10.0397,10.0459,9500.0
2009-08-04 13:10:00,16.03,16.04,16.0,16.0,128900.0,10.0459,10.0522,10.0271,10.0271,128900.0
2009-08-04 13:15:00,16.0,16.01,16.0,16.0,18700.0,10.0271,10.0334,10.0271,10.0271,18700.0
2009-08-04 13:20:00,16.0,16.03,15.99,16.03,48000.0,10.0271,10.0459,10.0209,10.0459,48000.0
2009-08-04 13:25:00,16.03,16.04,16.02,16.03,13400.0,10.0459,10.0522,10.0397,10.0459,13400.0
2009-08-04 13:30:00,16.02,16.03,16.01,16.03,5900.0,10.0397,10.0459,10.0334,10.0459,5900.0
2009-08-04 13:35:00,16.02,16.03,16.01,16.01,10000.0,10.0397,10.0459,10.0334,10.0334,10000.0
2009-08-04 13:40:00,16.02,16.03,16.01,16.02,19000.0,10.0397,10.0459,10.0334,10.0397,19000.0
2009-08-04 13:45:00,16.02,16.03,16.01,16.02,29700.0,10.0397,10.0459,10.0334,10.0397,29700.0
2009-08-04 13:50:00,16.02,16.06,16.02,16.04,87500.0,10.0397,10.0647,10.0397,10.0522,87500.0
2009-08-04 13:55:00,16.05,16.07,16.05,16.05,34200.0,10.0585,10.071,10.0585,10.0585,34200.0
2009-08-04 14:00:00,16.05,16.05,16.03,16.03,29800.0,10.0585,10.0585,10.0459,10.0459,29800.0
2009-08-04 14:05:00,16.04,16.07,16.03,16.06,39300.0,10.0522,10.071,10.0459,10.0647,39300.0
2009-08-04 14:10:00,16.07,16.08,16.06,16.07,15800.0,10.071,10.0773,10.0647,10.071,15800.0
2009-08-04 14:15:00,16.07,16.08,16.04,16.06,22700.0,10.071,10.0773,10.0522,10.0647,22700.0
2009-08-04 14:20:00,16.05,16.06,16.05,16.06,5600.0,10.0585,10.0647,10.0585,10.0647,5600.0
2009-08-04 14:25:00,16.06,16.1,16.05,16.09,19700.0,10.0647,10.0898,10.0585,10.0835,19700.0
2009-08-04 14:30:00,16.09,16.1,16.08,16.08,18800.0,10.0835,10.0898,10.0773,10.0773,18800.0
2009-08-04 14:35:00,16.08,16.11,16.08,16.09,29100.0,10.0773,10.0961,10.0773,10.0835,29100.0
2009-08-04 14:40:00,16.09,16.1,16.08,16.08,9400.0,10.0835,10.0898,10.0773,10.0773,9400.0
2009-08-04 14:45:00,16.08,16.1,16.05,16.05,19800.0,10.0773,10.0898,10.0585,10.0585,19800.0
2009-08-04 14:50:00,16.06,16.08,16.05,16.05,47000.0,10.0647,10.0773,10.0585,10.0585,47000.0
2009-08-04 14:55:00,16.05,16.07,16.05,16.05,19500.0,10.0585,10.071,10.0585,10.0585,19500.0
2009-08-04 15:00:00,16.05,16.08,16.04,16.05,51500.0,10.0585,10.0773,10.0522,10.0585,51500.0
2009-08-04 15:05:00,16.05,16.08,16.05,16.07,24300.0,10.0585,10.0773,10.0585,10.071,24300.0
2009-08-04 15:10:00,16.06,16.07,16.05,16.06,15400.0,10.0647,10.071,10.0585,10.0647,15400.0
2009-08-04 15:15:00,16.05,16.06,16.05,16.05,16000.0,10.0585,10.0647,10.0585,10.0585,16000.0
2009-08-04 15:20:00,16.05,16.06,16.05,16.05,13100.0,10.0585,10.0647,10.0585,10.0585,13100.0
2009-08-04 15:25:00,16.05,16.06,16.05,16.06,18200.0,10.0585,10.0647,10.0585,10.0647,18200.0
2009-08-04 15:30:00,16.05,16.06,16.01,16.03,141700.0,10.0585,10.0647,10.0334,10.0459,141700.0
2009-08-04 15:35:00,16.02,16.06,16.02,16.06,87700.0,10.0397,10.0647,10.0397,10.0647,87700.0
2009-08-04 15:40:00,16.05,16.11,16.05,16.1,161700.0,10.0585,10.0961,10.0585,10.0898,161700.0
2009-08-04 15:45:00,16.1,16.11,16.09,16.11,125700.0,10.0898,10.0961,10.0835,10.0961,125700.0
2009-08-04 15:50:00,16.1,16.14,16.1,16.13,150500.0,10.0898,10.1149,10.0898,10.1086,150500.0
2009-08-04 15:55:00,16.13,16.21,16.13,16.2,800800.0,10.1086,10.1588,10.1086,10.1525,800800.0
2009-08-05 09:30:00,16.01,16.34,16.01,16.05,46300.0,10.0334,10.2402,10.0334,10.0585,46300.0
2009-08-05 09:35:00,16.07,16.17,16.06,16.16,56100.0,10.071,10.1337,10.0647,10.1274,56100.0
2009-08-05 09:40:00,16.16,16.25,16.1,16.18,73000.0,10.1274,10.1838,10.0898,10.14,73000.0
2009-08-05 09:45:00,16.18,16.2,16.11,16.15,75100.0,10.14,10.1525,10.0961,10.1211,75100.0
2009-08-05 09:50:00,16.15,16.17,16.07,16.13,38800.0,10.1211,10.1337,10.071,10.1086,38800.0
2009-08-05 09:55:00,16.13,16.13,16.05,16.1,25800.0,10.1086,10.1086,10.0585,10.0898,25800.0
2009-08-05 10:00:00,16.09,16.09,16.0,16.01,39000.0,10.0835,10.0835,10.0271,10.0334,39000.0
2009-08-05 10:05:00,16.03,16.07,16.02,16.04,36900.0,10.0459,10.071,10.0397,10.0522,36900.0
2009-08-05 10:10:00,16.03,16.06,16.02,16.04,32100.0,10.0459,10.0647,10.0397,10.0522,32100.0
2009-08-05 10:15:00,16.03,16.04,15.99,15.99,71900.0,10.0459,10.0522,10.0209,10.0209,71900.0
2009-08-05 10:20:00,15.99,16.0,15.97,15.99,23400.0,10.0209,10.0271,10.0083,10.0209,23400.0
2009-08-05 10:25:00,15.98,16.0,15.97,15.99,35900.0,10.0146,10.0271,10.0083,10.0209,35900.0
2009-08-05 10:30:00,16.0,16.0,15.98,15.98,33800.0,10.0271,10.0271,10.0146,10.0146,33800.0
2009-08-05 10:35:00,15.98,16.01,15.98,15.99,20900.0,10.0146,10.0334,10.0146,10.0209,20900.0
2009-08-05 10:40:00,15.98,16.0,15.96,15.97,17000.0,10.0146,10.0271,10.0021,10.0083,17000.0
2009-08-05 10:45:00,15.97,15.98,15.93,15.95,26600.0,10.0083,10.0146,9.9833,9.9958,26600.0
2009-08-05 10:50:00,15.95,15.95,15.93,15.95,10600.0,9.9958,9.9958,9.9833,9.9958,10600.0
2009-08-05 10:55:00,15.95,15.99,15.94,15.98,9700.0,9.9958,10.0209,9.9895,10.0146,9700.0
2009-08-05 11:00:00,15.99,15.99,15.98,15.99,5000.0,10.0209,10.0209,10.0146,10.0209,5000.0
2009-08-05 11:05:00,15.98,16.01,15.96,16.0,57400.0,10.0146,10.0334,10.0021,10.0271,57400.0
2009-08-05 11:10:00,16.0,16.01,15.99,16.01,14000.0,10.0271,10.0334,10.0209,10.0334,14000.0
2009-08-05 11:15:00,16.01,16.02,15.99,16.01,35900.0,10.0334,10.0397,10.0209,10.0334,35900.0
2009-08-05 11:20:00,16.02,16.02,15.96,15.96,92400.0,10.0397,10.0397,10.0021,10.0021,92400.0
2009-08-05 11:25:00,15.97,16.0,15.96,16.0,18200.0,10.0083,10.0271,10.0021,10.0271,18200.0
2009-08-05 11:30:00,15.99,16.0,15.98,15.99,9700.0,10.0209,10.0271,10.0146,10.0209,9700.0
2009-08-05 11:35:00,15.99,16.0,15.98,15.99,12900.0,10.0209,10.0271,10.0146,10.0209,12900.0
2009-08-05 11:40:00,15.98,16.0,15.98,15.99,18800.0,10.0146,10.0271,10.0146,10.0209,18800.0
2009-08-05 11:45:00,15.98,15.98,15.98,15.98,1200.0,10.0146,10.0146,10.0146,10.0146,1200.0
2009-08-05 11:50:00,15.99,16.0,15.98,15.99,8700.0,10.0209,10.0271,10.0146,10.0209,8700.0
2009-08-05 11:55:00,16.0,16.0,15.98,15.98,9200.0,10.0271,10.0271,10.0146,10.0146,9200.0
2009-08-05 12:00:00,15.98,16.0,15.98,16.0,10400.0,10.0146,10.0271,10.0146,10.0271,10400.0
2009-08-05 12:05:00,15.99,16.0,15.98,15.98,10800.0,10.0209,10.0271,10.0146,10.0146,10800.0
2009-08-05 12:10:00,15.99,16.0,15.98,16.0,4400.0,10.0209,10.0271,10.0146,10.0271,4400.0
2009-08-05 12:15:00,16.0,16.0,15.99,15.99,12000.0,10.0271,10.0271,10.0209,10.0209,12000.0
2009-08-05 12:20:00,15.99,16.0,15.98,15.98,19500.0,10.0209,10.0271,10.0146,10.0146,19500.0
2009-08-05 12:25:00,15.99,15.99,15.98,15.99,2300.0,10.0209,10.0209,10.0146,10.0209,2300.0
2009-08-05 12:30:00,15.99,15.99,15.98,15.98,3500.0,10.0209,10.0209,10.0146,10.0146,3500.0
2009-08-05 12:35:00,15.98,15.99,15.96,15.96,21900.0,10.0146,10.0209,10.0021,10.0021,21900.0
2009-08-05 12:40:00,15.97,15.97,15.96,15.96,6000.0,10.0083,10.0083,10.0021,10.0021,6000.0
2009-08-05 12:45:00,15.97,15.97,15.96,15.96,10900.0,10.0083,10.0083,10.0021,10.0021,10900.0
2009-08-05 12:50:00,15.96,15.97,15.95,15.95,18400.0,10.0021,10.0083,9.9958,9.9958,18400.0
2009-08-05 12:55:00,15.95,15.95,15.91,15.91,13900.0,9.9958,9.9958,9.9707,9.9707,13900.0
2009-08-05 13:00:00,15.92,15.92,15.91,15.91,5600.0,9.977,9.977,9.9707,9.9707,5600.0
2009-08-05 13:05:00,15.92,15.92,15.88,15.89,31500.0,9.977,9.977,9.9519,9.9582,31500.0
2009-08-05 13:10:00,15.9,15.91,15.89,15.9,48500.0,9.9645,9.9707,9.9582,9.9645,48500.0
2009-08-05 13:15:00,15.9,15.9,15.89,15.9,25100.0,9.9645,9.9645,9.9582,9.9645,25100.0
2009-08-05 13:20:00,15.9,15.9,15.87,15.89,29400.0,9.9645,9.9645,9.9457,9.9582,29400.0
2009-08-05 13:25:00,15.89,15.97,15.88,15.96,41000.0,9.9582,10.0083,9.9519,10.0021,41000.0
2009-08-05 13:30:00,15.96,15.96,15.93,15.93,14700.0,10.0021,10.0021,9.9833,9.9833,14700.0
2009-08-05 13:35:00,15.93,15.93,15.92,15.93,10300.0,9.9833,9.9833,9.977,9.9833,10300.0
2009-08-05 13:40:00,15.93,15.95,15.93,15.93,18000.0,9.9833,9.9958,9.9833,9.9833,18000.0
2009-08-05 13:45:00,15.93,15.94,15.91,15.92,7300.0,9.9833,9.9895,9.9707,9.977,7300.0
2009-08-05 13:50:00,15.92,15.92,15.89,15.9,18800.0,9.977,9.977,9.9582,9.9645,18800.0
2009-08-05 13:55:00,15.91,15.93,15.9,15.92,10700.0,9.9707,9.9833,9.9645,9.977,10700.0
2009-08-05 14:00:00,15.92,15.92,15.91,15.91,7100.0,9.977,9.977,9.9707,9.9707,7100.0
2009-08-05 14:05:00,15.92,15.93,15.92,15.93,4500.0,9.977,9.9833,9.977,9.9833,4500.0
2009-08-05 14:10:00,15.93,15.94,15.92,15.94,12100.0,9.9833,9.9895,9.977,9.9895,12100.0
2009-08-05 14:15:00,15.94,15.94,15.91,15.92,17000.0,9.9895,9.9895,9.9707,9.977,17000.0
2009-08-05 14:20:00,15.92,15.93,15.91,15.91,14400.0,9.977,9.9833,9.9707,9.9707,14400.0
2009-08-05 14:25:00,15.92,15.93,15.91,15.93,17400.0,9.977,9.9833,9.9707,9.9833,17400.0
2009-08-05 14:30:00,15.93,15.94,15.92,15.93,9400.0,9.9833,9.9895,9.977,9.9833,9400.0
2009-08-05 14:35:00,15.92,15.94,15.89,15.9,48900.0,9.977,9.9895,9.9582,9.9645,48900.0
2009-08-05 14:40:00,15.89,15.96,15.88,15.96,51200.0,9.9582,10.0021,9.9519,10.0021,51200.0
2009-08-05 14:45:00,15.96,15.99,15.92,15.99,44700.0,10.0021,10.0209,9.977,10.0209,44700.0
2009-08-05 14:50:00,15.99,16.0,15.95,15.96,48600.0,10.0209,10.0271,9.9958,10.0021,48600.0
2009-08-05 14:55:00,15.96,15.98,15.96,15.98,33400.0,10.0021,10.0146,10.0021,10.0146,33400.0
2009-08-05 15:00:00,15.98,16.0,15.97,15.99,57800.0,10.0146,10.0271,10.0083,10.0209,57800.0
2009-08-05 15:05:00,15.98,16.0,15.98,16.0,17900.0,10.0146,10.0271,10.0146,10.0271,17900.0
2009-08-05 15:10:00,15.99,16.06,15.99,16.05,111700.0,10.0209,10.0647,10.0209,10.0585,111700.0
2009-08-05 15:15:00,16.05,16.08,16.04,16.07,44400.0,10.0585,10.0773,10.0522,10.071,44400.0
2009-08-05 15:20:00,16.07,16.09,16.04,16.06,51100.0,10.071,10.0835,10.0522,10.0647,51100.0
2009-08-05 15:25:00,16.06,16.13,16.06,16.13,81300.0,10.0647,10.1086,10.0647,10.1086,81300.0
2009-08-05 15:30:00,16.14,16.14,16.03,16.06,139300.0,10.1149,10.1149,10.0459,10.0647,139300.0
2009-08-05 15:35:00,16.06,16.06,16.03,16.04,85800.0,10.0647,10.0647,10.0459,10.0522,85800.0
2009-08-05 15:40:00,16.05,16.07,16.04,16.04,103400.0,10.0585,10.071,10.0522,10.0522,103400.0
2009-08-05 15:45:00,16.04,16.05,15.99,16.0,93400.0,10.0522,10.0585,10.0209,10.0271,93400.0
2009-08-05 15:50:00,16.0,16.04,16.0,16.04,90900.0,10.0271,10.0522,10.0271,10.0522,90900.0
2009-08-05 15:55:00,16.03,16.1,16.02,16.08,293300.0,10.0459,10.0898,10.0397,10.0773,293300.0
2009-08-06 09:30:00,16.12,16.24,16.04,16.06,93500.0,10.1023,10.1776,10.0522,10.0647,93500.0
2009-08-06 09:35:00,16.07,16.11,16.03,16.08,82800.0,10.071,10.0961,10.0459,10.0773,82800.0
2009-08-06 09:40:00,16.08,16.11,16.02,16.07,51400.0,10.0773,10.0961,10.0397,10.071,51400.0
2009-08-06 09:45:00,16.06,16.09,15.99,16.0,70800.0,10.0647,10.0835,10.0209,10.0271,70800.0
2009-08-06 09:50:00,16.0,16.05,15.98,15.99,62100.0,10.0271,10.0585,10.0146,10.0209,62100.0
2009-08-06 09:55:00,15.99,16.0,15.9,15.9,62000.0,10.0209,10.0271,9.9645,9.9645,62000.0
2009-08-06 10:00:00,15.9,15.9,15.85,15.87,117100.0,9.9645,9.9645,9.9331,9.9457,117100.0
2009-08-06 10:05:00,15.87,15.89,15.82,15.85,135200.0,9.9457,9.9582,9.9143,9.9331,135200.0
2009-08-06 10:10:00,15.87,15.91,15.83,15.85,69600.0,9.9457,9.9707,9.9206,9.9331,69600.0
2009-08-06 10:15:00,15.85,15.85,15.71,15.78,165900.0,9.9331,9.9331,9.8454,9.8893,165900.0
2009-08-06 10:20:00,15.79,15.81,15.75,15.76,66300.0,9.8955,9.9081,9.8705,9.8767,66300.0
2009-08-06 10:25:00,15.77,15.8,15.7,15.79,87000.0,9.883,9.9018,9.8391,9.8955,87000.0
2009-08-06 10:30:00,15.79,15.9,15.79,15.89,43800.0,9.8955,9.9645,9.8955,9.9582,43800.0
2009-08-06 10:35:00,15.89,15.91,15.86,15.88,40900.0,9.9582,9.9707,9.9394,9.9519,40900.0
2009-08-06 10:40:00,15.88,15.88,15.83,15.87,56000.0,9.9519,9.9519,9.9206,9.9457,56000.0
2009-08-06 10:45:00,15.88,15.91,15.87,15.9,72100.0,9.9519,9.9707,9.9457,9.9645,72100.0
2009-08-06 10:50:00,15.9,15.9,15.85,15.87,55000.0,9.9645,9.9645,9.9331,9.9457,55000.0
2009-08-06 10:55:00,15.86,15.9,15.84,15.89,45700.0,9.9394,9.9645,9.9269,9.9582,45700.0
2009-08-06 11:00:00,15.9,15.96,15.89,15.96,22000.0,9.9645,10.0021,9.9582,10.0021,22000.0
2009-08-06 11:05:00,15.96,15.98,15.9,15.92,43100.0,10.0021,10.0146,9.9645,9.977,43100.0
2009-08-06 11:10:00,15.91,15.95,15.89,15.95,31500.0,9.9707,9.9958,9.9582,9.9958,31500.0
2009-08-06 11:15:00,15.95,15.97,15.94,15.97,16200.0,9.9958,10.0083,9.9895,10.0083,16200.0
2009-08-06 11:20:00,15.97,15.98,15.97,15.97,8700.0,10.0083,10.0146,10.0083,10.0083,8700.0
2009-08-06 11:25:00,15.98,16.02,15.98,16.01,17300.0,10.0146,10.0397,10.0146,10.0334,17300.0
2009-08-06 11:30:00,16.01,16.01,15.91,15.92,70100.0,10.0334,10.0334,9.9707,9.977,70100.0
2009-08-06 11:35:00,15.93,15.97,15.93,15.97,12000.0,9.9833,10.0083,9.9833,10.0083,12000.0
2009-08-06 11:40:00,15.97,15.98,15.94,15.96,15200.0,10.0083,10.0146,9.9895,10.0021,15200.0
2009-08-06 11:45:00,15.96,15.97,15.94,15.97,9900.0,10.0021,10.0083,9.9895,10.0083,9900.0
2009-08-06 11:50:00,15.96,15.98,15.94,15.94,16600.0,10.0021,10.0146,9.9895,9.9895,16600.0
2009-08-06 11:55:00,15.94,15.94,15.9,15.92,13800.0,9.9895,9.9895,9.9645,9.977,13800.0
2009-08-06 12:00:00,15.91,15.92,15.83,15.85,45500.0,9.9707,9.977,9.9206,9.9331,45500.0
2009-08-06 12:05:00,15.85,15.88,15.84,15.86,30600.0,9.9331,9.9519,9.9269,9.9394,30600.0
2009-08-06 12:10:00,15.85,15.91,15.84,15.91,48700.0,9.9331,9.9707,9.9269,9.9707,48700.0
2009-08-06 12:15:00,15.91,15.91,15.88,15.9,21600.0,9.9707,9.9707,9.9519,9.9645,21600.0
2009-08-06 12:20:00,15.9,15.97,15.9,15.97,25200.0,9.9645,10.0083,9.9645,10.0083,25200.0
2009-08-06 12:25:00,15.97,15.97,15.93,15.93,22900.0,10.0083,10.0083,9.9833,9.9833,22900.0
2009-08-06 12:30:00,15.92,15.94,15.92,15.94,9000.0,9.977,9.9895,9.977,9.9895,9000.0
2009-08-06 12:35:00,15.94,15.97,15.94,15.96,10400.0,9.9895,10.0083,9.9895,10.0021,10400.0
2009-08-06 12:40:00,15.96,16.0,15.95,16.0,29900.0,10.0021,10.0271,9.9958,10.0271,29900.0
2009-08-06 12:45:00,15.99,16.0,15.99,16.0,3800.0,10.0209,10.0271,10.0209,10.0271,3800.0
2009-08-06 12:50:00,15.99,16.0,15.94,15.96,23600.0,10.0209,10.0271,9.9895,10.0021,23600.0
2009-08-06 12:55:00,15.96,15.98,15.95,15.96,20400.0,10.0021,10.0146,9.9958,10.0021,20400.0
2009-08-06 13:00:00,15.96,15.98,15.95,15.97,24700.0,10.0021,10.0146,9.9958,10.0083,24700.0
2009-08-06 13:05:00,15.97,15.99,15.96,15.98,8800.0,10.0083,10.0209,10.0021,10.0146,8800.0
2009-08-06 13:10:00,15.98,15.98,15.96,15.98,10200.0,10.0146,10.0146,10.0021,10.0146,10200.0
2009-08-06 13:15:00,15.98,15.99,15.97,15.97,22900.0,10.0146,10.0209,10.0083,10.0083,22900.0
2009-08-06 13:20:00,15.97,16.0,15.96,16.0,15500.0,10.0083,10.0271,10.0021,10.0271,15500.0
2009-08-06 13:25:00,16.0,16.01,15.99,16.01,7800.0,10.0271,10.0334,10.0209,10.0334,7800.0
2009-08-06 13:30:00,16.01,16.04,16.0,16.03,20400.0,10.0334,10.0522,10.0271,10.0459,20400.0
2009-08-06 13:35:00,16.03,16.03,16.0,16.0,23300.0,10.0459,10.0459,10.0271,10.0271,23300.0
2009-08-06 13:40:00,16.01,16.01,15.92,15.92,49000.0,10.0334,10.0334,9.977,9.977,49000.0
2009-08-06 13:45:00,15.92,15.95,15.9,15.9,34600.0,9.977,9.9958,9.9645,9.9645,34600.0
2009-08-06 13:50:00,15.9,15.93,15.9,15.92,15500.0,9.9645,9.9833,9.9645,9.977,15500.0
2009-08-06 13:55:00,15.91,15.93,15.91,15.93,10300.0,9.9707,9.9833,9.9707,9.9833,10300.0
2009-08-06 14:00:00,15.92,15.92,15.83,15.86,32500.0,9.977,9.977,9.9206,9.9394,32500.0
2009-08-06 14:05:00,15.87,15.87,15.81,15.83,54200.0,9.9457,9.9457,9.9081,9.9206,54200.0
2009-08-06 14:10:00,15.83,15.87,15.82,15.87,73200.0,9.9206,9.9457,9.9143,9.9457,73200.0
2009-08-06 14:15:00,15.86,15.87,15.84,15.87,34300.0,9.9394,9.9457,9.9269,9.9457,34300.0
2009-08-06 14:20:00,15.86,15.88,15.83,15.87,30200.0,9.9394,9.9519,9.9206,9.9457,30200.0
2009-08-06 14:25:00,15.88,15.9,15.86,15.88,33900.0,9.9519,9.9645,9.9394,9.9519,33900.0
2009-08-06 14:30:00,15.88,15.88,15.85,15.85,23100.0,9.9519,9.9519,9.9331,9.9331,23100.0
2009-08-06 14:35:00,15.87,15.9,15.87,15.89,36600.0,9.9457,9.9645,9.9457,9.9582,36600.0
2009-08-06 14:40:00,15.89,15.9,15.88,15.88,15600.0,9.9582,9.9645,9.9519,9.9519,15600.0
2009-08-06 14:45:00,15.89,15.9,15.85,15.9,50000.0,9.9582,9.9645,9.9331,9.9645,50000.0
2009-08-06 14:50:00,15.89,15.91,15.86,15.88,113600.0,9.9582,9.9707,9.9394,9.9519,113600.0
2009-08-06 14:55:00,15.89,15.93,15.89,15.89,41200.0,9.9582,9.9833,9.9582,9.9582,41200.0
2009-08-06 15:00:00,15.9,15.93,15.89,15.91,52000.0,9.9645,9.9833,9.9582,9.9707,52000.0
2009-08-06 15:05:00,15.92,15.94,15.89,15.94,49700.0,9.977,9.9895,9.9582,9.9895,49700.0
2009-08-06 15:10:00,15.94,15.94,15.91,15.93,35900.0,9.9895,9.9895,9.9707,9.9833,35900.0
2009-08-06 15:15:00,15.93,15.99,15.92,15.99,60800.0,9.9833,10.0209,9.977,10.0209,60800.0
2009-08-06 15:20:00,15.98,16.02,15.96,16.0,47500.0,10.0146,10.0397,10.0021,10.0271,47500.0
2009-08-06 15:25:00,16.0,16.01,15.95,15.97,60300.0,10.0271,10.0334,9.9958,10.0083,60300.0
2009-08-06 15:30:00,15.97,16.01,15.9,15.92,72100.0,10.0083,10.0334,9.9645,9.977,72100.0
2009-08-06 15:35:00,15.92,15.96,15.91,15.96,26500.0,9.977,10.0021,9.9707,10.0021,26500.0
2009-08-06 15:40:00,15.96,15.97,15.92,15.94,74700.0,10.0021,10.0083,9.977,9.9895,74700.0
2009-08-06 15:45:00,15.94,15.96,15.92,15.93,66400.0,9.9895,10.0021,9.977,9.9833,66400.0
2009-08-06 15:50:00,15.93,15.95,15.91,15.92,103800.0,9.9833,9.9958,9.9707,9.977,103800.0
2009-08-06 15:55:00,15.93,15.96,15.91,15.92,189600.0,9.9833,10.0021,9.9707,9.977,189600.0
2009-08-07 09:30:00,16.06,16.12,15.87,16.03,48200.0,10.0647,10.1023,9.9457,10.0459,48200.0
2009-08-07 09:35:00,16.04,16.04,15.89,15.91,41600.0,10.0522,10.0522,9.9582,9.9707,41600.0
2009-08-07 09:40:00,15.89,15.94,15.88,15.92,25300.0,9.9582,9.9895,9.9519,9.977,25300.0
2009-08-07 09:45:00,15.92,15.96,15.91,15.93,26100.0,9.977,10.0021,9.9707,9.9833,26100.0
2009-08-07 09:50:00,15.92,15.98,15.91,15.96,114900.0,9.977,10.0146,9.9707,10.0021,114900.0
2009-08-07 09:55:00,15.97,16.01,15.96,15.98,44100.0,10.0083,10.0334,10.0021,10.0146,44100.0
2009-08-07 10:00:00,15.97,15.98,15.93,15.94,100100.0,10.0083,10.0146,9.9833,9.9895,100100.0
2009-08-07 10:05:00,15.94,15.98,15.93,15.97,52500.0,9.9895,10.0146,9.9833,10.0083,52500.0
2009-08-07 10:10:00,15.97,16.0,15.94,15.97,63600.0,10.0083,10.0271,9.9895,10.0083,63600.0
2009-08-07 10:15:00,15.98,16.02,15.97,16.0,25800.0,10.0146,10.0397,10.0083,10.0271,25800.0
2009-08-07 10:20:00,16.01,16.02,15.96,15.97,41300.0,10.0334,10.0397,10.0021,10.0083,41300.0
2009-08-07 10:25:00,15.97,16.02,15.96,16.02,23800.0,10.0083,10.0397,10.0021,10.0397,23800.0
2009-08-07 10:30:00,16.01,16.04,15.98,16.03,36500.0,10.0334,10.0522,10.0146,10.0459,36500.0
2009-08-07 10:35:00,16.02,16.15,16.02,16.14,104000.0,10.0397,10.1211,10.0397,10.1149,104000.0
2009-08-07 10:40:00,16.14,16.14,16.08,16.1,73800.0,10.1149,10.1149,10.0773,10.0898,73800.0
2009-08-07 10:45:00,16.11,16.15,16.11,16.13,29500.0,10.0961,10.1211,10.0961,10.1086,29500.0
2009-08-07 10:50:00,16.12,16.17,16.12,16.17,25700.0,10.1023,10.1337,10.1023,10.1337,25700.0
2009-08-07 10:55:00,16.17,16.25,16.17,16.19,56100.0,10.1337,10.1838,10.1337,10.1462,56100.0
2009-08-07 11:00:00,16.19,16.27,16.19,16.27,29900.0,10.1462,10.1964,10.1462,10.1964,29900.0
2009-08-07 11:05:00,16.27,16.27,16.16,16.16,36700.0,10.1964,10.1964,10.1274,10.1274,36700.0
2009-08-07 11:10:00,16.16,16.2,16.15,16.17,26700.0,10.1274,10.1525,10.1211,10.1337,26700.0
2009-08-07 11:15:00,16.17,16.18,16.16,16.16,20700.0,10.1337,10.14,10.1274,10.1274,20700.0
2009-08-07 11:20:00,16.17,16.24,16.17,16.22,31900.0,10.1337,10.1776,10.1337,10.165,31900.0
2009-08-07 11:25:00,16.22,16.23,16.19,16.21,49900.0,10.165,10.1713,10.1462,10.1588,49900.0
2009-08-07 11:30:00,16.21,16.22,16.18,16.2,35100.0,10.1588,10.165,10.14,10.1525,35100.0
2009-08-07 11:35:00,16.2,16.24,16.19,16.23,24500.0,10.1525,10.1776,10.1462,10.1713,24500.0
2009-08-07 11:40:00,16.23,16.23,16.19,16.2,40600.0,10.1713,10.1713,10.1462,10.1525,40600.0
2009-08-07 11:45:00,16.21,16.21,16.14,16.2,49500.0,10.1588,10.1588,10.1149,10.1525,49500.0
2009-08-07 11:50:00,16.19,16.22,16.19,16.22,12100.0,10.1462,10.165,10.1462,10.165,12100.0
2009-08-07 11:55:00,16.22,16.27,16.21,16.21,71300.0,10.165,10.1964,10.1588,10.1588,71300.0
2009-08-07 12:00:00,16.21,16.25,16.21,16.25,15000.0,10.1588,10.1838,10.1588,10.1838,15000.0
2009-08-07 12:05:00,16.25,16.25,16.22,16.22,23000.0,10.1838,10.1838,10.165,10.165,23000.0
2009-08-07 12:10:00,16.22,16.22,16.21,16.21,19700.0,10.165,10.165,10.1588,10.1588,19700.0
2009-08-07 12:15:00,16.21,16.23,16.21,16.23,11600.0,10.1588,10.1713,10.1588,10.1713,11600.0
2009-08-07 12:20:00,16.23,16.24,16.23,16.23,7200.0,10.1713,10.1776,10.1713,10.1713,7200.0
2009-08-07 12:25:00,16.24,16.24,16.22,16.22,8700.0,10.1776,10.1776,10.165,10.165,8700.0
2009-08-07 12:30:00,16.22,16.25,16.22,16.24,16700.0,10.165,10.1838,10.165,10.1776,16700.0
2009-08-07 12:35:00,16.24,16.24,16.22,16.23,14100.0,10.1776,10.1776,10.165,10.1713,14100.0
2009-08-07 12:40:00,16.22,16.24,16.22,16.23,4200.0,10.165,10.1776,10.165,10.1713,4200.0
2009-08-07 12:45:00,16.24,16.26,16.23,16.23,24000.0,10.1776,10.1901,10.1713,10.1713,24000.0
2009-08-07 12:50:00,16.23,16.29,16.23,16.29,12900.0,10.1713,10.2089,10.1713,10.2089,12900.0
2009-08-07 12:55:00,16.29,16.29,16.27,16.28,13600.0,10.2089,10.2089,10.1964,10.2026,13600.0
2009-08-07 13:00:00,16.28,16.32,16.27,16.3,73500.0,10.2026,10.2277,10.1964,10.2152,73500.0
2009-08-07 13:05:00,16.31,16.32,16.28,16.31,66700.0,10.2214,10.2277,10.2026,10.2214,66700.0
2009-08-07 13:10:00,16.3,16.31,16.27,16.3,29400.0,10.2152,10.2214,10.1964,10.2152,29400.0
2009-08-07 13:15:00,16.3,16.33,16.28,16.31,47400.0,10.2152,10.234,10.2026,10.2214,47400.0
2009-08-07 13:20:00,16.31,16.33,16.31,16.32,9900.0,10.2214,10.234,10.2214,10.2277,9900.0
2009-08-07 13:25:00,16.32,16.37,16.31,16.36,55200.0,10.2277,10.259,10.2214,10.2528,55200.0
2009-08-07 13:30:00,16.36,16.38,16.32,16.32,35000.0,10.2528,10.2653,10.2277,10.2277,35000.0
2009-08-07 13:35:00,16.33,16.36,16.33,16.33,39200.0,10.234,10.2528,10.234,10.234,39200.0
2009-08-07 13:40:00,16.34,16.34,16.31,16.32,17300.0,10.2402,10.2402,10.2214,10.2277,17300.0
2009-08-07 13:45:00,16.31,16.32,16.31,16.31,15400.0,10.2214,10.2277,10.2214,10.2214,15400.0
2009-08-07 13:50:00,16.31,16.31,16.29,16.3,47300.0,10.2214,10.2214,10.2089,10.2152,47300.0
2009-08-07 13:55:00,16.3,16.3,16.29,16.3,10000.0,10.2152,10.2152,10.2089,10.2152,10000.0
2009-08-07 14:00:00,16.3,16.34,16.29,16.33,23600.0,10.2152,10.2402,10.2089,10.234,23600.0
2009-08-07 14:05:00,16.33,16.34,16.33,16.34,4300.0,10.234,10.2402,10.234,10.2402,4300.0
2009-08-07 14:10:00,16.34,16.38,16.33,16.37,49200.0,10.2402,10.2653,10.234,10.259,49200.0
2009-08-07 14:15:00,16.37,16.37,16.33,16.33,33900.0,10.259,10.259,10.234,10.234,33900.0
2009-08-07 14:20:00,16.33,16.34,16.32,16.32,19900.0,10.234,10.2402,10.2277,10.2277,19900.0
2009-08-07 14:25:00,16.32,16.37,16.31,16.37,95400.0,10.2277,10.259,10.2214,10.259,95400.0
2009-08-07 14:30:00,16.37,16.38,16.35,16.36,37700.0,10.259,10.2653,10.2465,10.2528,37700.0
2009-08-07 14:35:00,16.36,16.39,16.36,16.39,24700.0,10.2528,10.2716,10.2528,10.2716,24700.0
2009-08-07 14:40:00,16.39,16.4,16.38,16.39,36500.0,10.2716,10.2778,10.2653,10.2716,36500.0
2009-08-07 14:45:00,16.4,16.4,16.39,16.39,25900.0,10.2778,10.2778,10.2716,10.2716,25900.0
2009-08-07 14:50:00,16.4,16.42,16.39,16.42,39400.0,10.2778,10.2904,10.2716,10.2904,39400.0
2009-08-07 14:55:00,16.41,16.42,16.41,16.42,27400.0,10.2841,10.2904,10.2841,10.2904,27400.0
2009-08-07 15:00:00,16.41,16.42,16.35,16.38,150700.0,10.2841,10.2904,10.2465,10.2653,150700.0
2009-08-07 15:05:00,16.38,16.39,16.3,16.34,119600.0,10.2653,10.2716,10.2152,10.2402,119600.0
2009-08-07 15:10:00,16.34,16.34,16.33,16.33,25900.0,10.2402,10.2402,10.234,10.234,25900.0
2009-08-07 15:15:00,16.33,16.34,16.3,16.31,50400.0,10.234,10.2402,10.2152,10.2214,50400.0
2009-08-07 15:20:00,16.31,16.35,16.3,16.35,98900.0,10.2214,10.2465,10.2152,10.2465,98900.0
2009-08-07 15:25:00,16.34,16.4,16.33,16.38,83800.0,10.2402,10.2778,10.234,10.2653,83800.0
2009-08-07 15:30:00,16.39,16.39,16.32,16.33,56900.0,10.2716,10.2716,10.2277,10.234,56900.0
2009-08-07 15:35:00,16.33,16.34,16.3,16.32,123100.0,10.234,10.2402,10.2152,10.2277,123100.0
2009-08-07 15:40:00,16.31,16.36,16.31,16.35,201200.0,10.2214,10.2528,10.2214,10.2465,201200.0
2009-08-07 15:45:00,16.36,16.37,16.33,16.37,145700.0,10.2528,10.259,10.234,10.259,145700.0
2009-08-07 15:50:00,16.36,16.39,16.35,16.39,188200.0,10.2528,10.2716,10.2465,10.2716,188200.0
2009-08-07 15:55:00,16.39,16.39,16.36,16.36,400600.0,10.2716,10.2716,10.2528,10.2528,400600.0
2009-08-10 09:30:00,16.26,16.45,16.21,16.44,51900.0,10.1901,10.3092,10.1588,10.3029,51900.0
2009-08-10 09:35:00,16.45,16.45,16.33,16.35,55100.0,10.3092,10.3092,10.234,10.2465,55100.0
2009-08-10 09:40:00,16.35,16.41,16.33,16.33,50400.0,10.2465,10.2841,10.234,10.234,50400.0
2009-08-10 09:45:00,16.34,16.38,16.27,16.32,54800.0,10.2402,10.2653,10.1964,10.2277,54800.0
2009-08-10 09:50:00,16.33,16.35,16.26,16.27,43400.0,10.234,10.2465,10.1901,10.1964,43400.0
2009-08-10 09:55:00,16.26,16.32,16.21,16.21,64100.0,10.1901,10.2277,10.1588,10.1588,64100.0
2009-08-10 10:00:00,16.21,16.24,16.2,16.24,45300.0,10.1588,10.1776,10.1525,10.1776,45300.0
2009-08-10 10:05:00,16.21,16.23,16.2,16.23,10400.0,10.1588,10.1713,10.1525,10.1713,10400.0
2009-08-10 10:10:00,16.23,16.26,16.2,16.21,38300.0,10.1713,10.1901,10.1525,10.1588,38300.0
2009-08-10 10:15:00,16.2,16.21,16.16,16.16,20400.0,10.1525,10.1588,10.1274,10.1274,20400.0
2009-08-10 10:20:00,16.17,16.18,16.12,16.14,82000.0,10.1337,10.14,10.1023,10.1149,82000.0
2009-08-10 10:25:00,16.13,16.15,16.12,16.15,26600.0,10.1086,10.1211,10.1023,10.1211,26600.0
2009-08-10 10:30:00,16.15,16.17,16.14,16.15,13400.0,10.1211,10.1337,10.1149,10.1211,13400.0
2009-08-10 10:35:00,16.15,16.17,16.14,16.17,20000.0,10.1211,10.1337,10.1149,10.1337,20000.0
2009-08-10 10:40:00,16.16,16.17,16.14,16.16,13800.0,10.1274,10.1337,10.1149,10.1274,13800.0
2009-08-10 10:45:00,16.17,16.18,16.14,16.16,13900.0,10.1337,10.14,10.1149,10.1274,13900.0
2009-08-10 10:50:00,16.16,16.17,16.15,16.15,44500.0,10.1274,10.1337,10.1211,10.1211,44500.0
2009-08-10 10:55:00,16.16,16.17,16.13,16.15,36300.0,10.1274,10.1337,10.1086,10.1211,36300.0
2009-08-10 11:00:00,16.15,16.17,16.15,16.16,13000.0,10.1211,10.1337,10.1211,10.1274,13000.0
2009-08-10 11:05:00,16.16,16.16,16.13,16.14,18200.0,10.1274,10.1274,10.1086,10.1149,18200.0
2009-08-10 11:10:00,16.14,16.15,16.12,16.12,15900.0,10.1149,10.1211,10.1023,10.1023,15900.0
2009-08-10 11:15:00,16.12,16.13,16.12,16.12,13300.0,10.1023,10.1086,10.1023,10.1023,13300.0
2009-08-10 11:20:00,16.13,16.13,16.09,16.12,34100.0,10.1086,10.1086,10.0835,10.1023,34100.0
2009-08-10 11:25:00,16.11,16.12,16.11,16.12,2600.0,10.0961,10.1023,10.0961,10.1023,2600.0
2009-08-10 11:30:00,16.12,16.16,16.12,16.16,8300.0,10.1023,10.1274,10.1023,10.1274,8300.0
2009-08-10 11:35:00,16.16,16.18,16.16,16.18,7200.0,10.1274,10.14,10.1274,10.14,7200.0
2009-08-10 11:40:00,16.19,16.2,16.18,16.19,12000.0,10.1462,10.1525,10.14,10.1462,12000.0
2009-08-10 11:45:00,16.19,16.19,16.16,16.16,12300.0,10.1462,10.1462,10.1274,10.1274,12300.0
2009-08-10 11:50:00,16.16,16.17,16.16,16.16,13500.0,10.1274,10.1337,10.1274,10.1274,13500.0
2009-08-10 11:55:00,16.16,16.18,16.16,16.18,12500.0,10.1274,10.14,10.1274,10.14,12500.0
2009-08-10 12:00:00,16.18,16.23,16.18,16.21,58100.0,10.14,10.1713,10.14,10.1588,58100.0
2009-08-10 12:05:00,16.2,16.22,16.2,16.2,6600.0,10.1525,10.165,10.1525,10.1525,6600.0
2009-08-10 12:10:00,16.21,16.22,16.2,16.22,13800.0,10.1588,10.165,10.1525,10.165,13800.0
2009-08-10 12:15:00,16.22,16.24,16.22,16.24,9800.0,10.165,10.1776,10.165,10.1776,9800.0
2009-08-10 12:20:00,16.24,16.24,16.21,16.22,13400.0,10.1776,10.1776,10.1588,10.165,13400.0
2009-08-10 12:25:00,16.21,16.24,16.18,16.19,40700.0,10.1588,10.1776,10.14,10.1462,40700.0
2009-08-10 12:30:00,16.19,16.21,16.18,16.2,13100.0,10.1462,10.1588,10.14,10.1525,13100.0
2009-08-10 12:35:00,16.21,16.23,16.2,16.23,15600.0,10.1588,10.1713,10.1525,10.1713,15600.0
2009-08-10 12:40:00,16.22,16.24,16.21,16.21,32700.0,10.165,10.1776,10.1588,10.1588,32700.0
2009-08-10 12:45:00,16.22,16.23,16.21,16.22,4500.0,10.165,10.1713,10.1588,10.165,4500.0
2009-08-10 12:50:00,16.22,16.23,16.21,16.22,23900.0,10.165,10.1713,10.1588,10.165,23900.0
2009-08-10 12:55:00,16.21,16.23,16.2,16.2,42200.0,10.1588,10.1713,10.1525,10.1525,42200.0
2009-08-10 13:00:00,16.21,16.21,16.17,16.17,20600.0,10.1588,10.1588,10.1337,10.1337,20600.0
2009-08-10 13:05:00,16.18,16.22,16.15,16.18,106600.0,10.14,10.165,10.1211,10.14,106600.0
2009-08-10 13:10:00,16.17,16.2,16.16,16.18,58200.0,10.1337,10.1525,10.1274,10.14,58200.0
2009-08-10 13:15:00,16.18,16.19,16.13,16.14,32400.0,10.14,10.1462,10.1086,10.1149,32400.0
2009-08-10 13:20:00,16.14,16.17,16.1,16.1,41000.0,10.1149,10.1337,10.0898,10.0898,41000.0
2009-08-10 13:25:00,16.1,16.11,16.08,16.11,24900.0,10.0898,10.0961,10.0773,10.0961,24900.0
2009-08-10 13:30:00,16.11,16.15,16.1,16.15,26800.0,10.0961,10.1211,10.0898,10.1211,26800.0
2009-08-10 13:35:00,16.14,16.15,16.13,16.13,14800.0,10.1149,10.1211,10.1086,10.1086,14800.0
2009-08-10 13:40:00,16.12,16.17,16.12,16.17,16200.0,10.1023,10.1337,10.1023,10.1337,16200.0
2009-08-10 13:45:00,16.17,16.18,16.15,16.15,17400.0,10.1337,10.14,10.1211,10.1211,17400.0
2009-08-10 13:50:00,16.16,16.17,16.15,16.15,9600.0,10.1274,10.1337,10.1211,10.1211,9600.0
2009-08-10 13:55:00,16.16,16.16,16.13,16.15,16600.0,10.1274,10.1274,10.1086,10.1211,16600.0
2009-08-10 14:00:00,16.14,16.15,16.1,16.1,58500.0,10.1149,10.1211,10.0898,10.0898,58500.0
2009-08-10 14:05:00,16.1,16.13,16.1,16.13,12900.0,10.0898,10.1086,10.0898,10.1086,12900.0
2009-08-10 14:10:00,16.13,16.14,16.1,16.1,40700.0,10.1086,10.1149,10.0898,10.0898,40700.0
2009-08-10 14:15:00,16.09,16.1,16.06,16.08,38800.0,10.0835,10.0898,10.0647,10.0773,38800.0
2009-08-10 14:20:00,16.08,16.09,16.07,16.09,20900.0,10.0773,10.0835,10.071,10.0835,20900.0
2009-08-10 14:25:00,16.08,16.08,16.06,16.06,52300.0,10.0773,10.0773,10.0647,10.0647,52300.0
2009-08-10 14:30:00,16.06,16.07,16.03,16.03,76300.0,10.0647,10.071,10.0459,10.0459,76300.0
2009-08-10 14:35:00,16.04,16.06,16.03,16.03,99500.0,10.0522,10.0647,10.0459,10.0459,99500.0
2009-08-10 14:40:00,16.04,16.08,16.03,16.05,55000.0,10.0522,10.0773,10.0459,10.0585,55000.0
2009-08-10 14:45:00,16.05,16.05,16.04,16.04,13600.0,10.0585,10.0585,10.0522,10.0522,13600.0
2009-08-10 14:50:00,16.05,16.05,16.01,16.03,28300.0,10.0585,10.0585,10.0334,10.0459,28300.0
2009-08-10 14:55:00,16.02,16.07,16.02,16.06,29800.0,10.0397,10.071,10.0397,10.0647,29800.0
2009-08-10 15:00:00,16.06,16.12,16.06,16.1,113900.0,10.0647,10.1023,10.0647,10.0898,113900.0
2009-08-10 15:05:00,16.09,16.13,16.09,16.13,36400.0,10.0835,10.1086,10.0835,10.1086,36400.0
2009-08-10 15:10:00,16.12,16.14,16.12,16.14,17300.0,10.1023,10.1149,10.1023,10.1149,17300.0
2009-08-10 15:15:00,16.13,16.15,16.13,16.15,27700.0,10.1086,10.1211,10.1086,10.1211,27700.0
2009-08-10 15:20:00,16.16,16.18,16.13,16.16,101700.0,10.1274,10.14,10.1086,10.1274,101700.0
2009-08-10 15:25:00,16.17,16.17,16.12,16.13,53500.0,10.1337,10.1337,10.1023,10.1086,53500.0
2009-08-10 15:30:00,16.12,16.13,16.09,16.11,69000.0,10.1023,10.1086,10.0835,10.0961,69000.0
2009-08-10 15:35:00,16.12,16.15,16.11,16.15,41800.0,10.1023,10.1211,10.0961,10.1211,41800.0
2009-08-10 15:40:00,16.15,16.16,16.13,16.15,68700.0,10.1211,10.1274,10.1086,10.1211,68700.0
2009-08-10 15:45:00,16.16,16.18,16.15,16.17,76100.0,10.1274,10.14,10.1211,10.1337,76100.0
2009-08-10 15:50:00,16.18,16.18,16.15,16.17,81000.0,10.14,10.14,10.1211,10.1337,81000.0
2009-08-10 15:55:00,16.16,16.19,16.16,16.19,181400.0,10.1274,10.1462,10.1274,10.1462,181400.0
2009-08-11 09:30:00,16.21,16.22,16.09,16.14,41600.0,10.1588,10.165,10.0835,10.1149,41600.0
2009-08-11 09:35:00,16.14,16.19,16.1,16.15,44600.0,10.1149,10.1462,10.0898,10.1211,44600.0
2009-08-11 09:40:00,16.15,16.19,16.08,16.13,45700.0,10.1211,10.1462,10.0773,10.1086,45700.0
2009-08-11 09:45:00,16.13,16.15,16.11,16.13,24100.0,10.1086,10.1211,10.0961,10.1086,24100.0
2009-08-11 09:50:00,16.13,16.17,16.13,16.16,22700.0,10.1086,10.1337,10.1086,10.1274,22700.0
2009-08-11 09:55:00,16.16,16.19,16.14,16.17,29400.0,10.1274,10.1462,10.1149,10.1337,29400.0
2009-08-11 10:00:00,16.17,16.17,16.09,16.1,52000.0,10.1337,10.1337,10.0835,10.0898,52000.0
2009-08-11 10:05:00,16.09,16.16,16.08,16.12,65300.0,10.0835,10.1274,10.0773,10.1023,65300.0
2009-08-11 10:10:00,16.12,16.17,16.11,16.11,30000.0,10.1023,10.1337,10.0961,10.0961,30000.0
2009-08-11 10:15:00,16.11,16.14,16.08,16.12,36000.0,10.0961,10.1149,10.0773,10.1023,36000.0
2009-08-11 10:20:00,16.11,16.13,16.08,16.08,26400.0,10.0961,10.1086,10.0773,10.0773,26400.0
2009-08-11 10:25:00,16.08,16.08,16.0,16.02,70500.0,10.0773,10.0773,10.0271,10.0397,70500.0
2009-08-11 10:30:00,16.01,16.07,16.0,16.05,24600.0,10.0334,10.071,10.0271,10.0585,24600.0
2009-08-11 10:35:00,16.05,16.05,16.02,16.05,15900.0,10.0585,10.0585,10.0397,10.0585,15900.0
2009-08-11 10:40:00,16.04,16.07,16.02,16.02,16300.0,10.0522,10.071,10.0397,10.0397,16300.0
2009-08-11 10:45:00,16.03,16.03,16.0,16.01,10300.0,10.0459,10.0459,10.0271,10.0334,10300.0
2009-08-11 10:50:00,16.01,16.04,16.0,16.01,28600.0,10.0334,10.0522,10.0271,10.0334,28600.0
2009-08-11 10:55:00,16.03,16.04,16.01,16.02,20500.0,10.0459,10.0522,10.0334,10.0397,20500.0
2009-08-11 11:00:00,16.01,16.01,15.96,15.96,22700.0,10.0334,10.0334,10.0021,10.0021,22700.0
2009-08-11 11:05:00,15.96,15.96,15.93,15.93,26400.0,10.0021,10.0021,9.9833,9.9833,26400.0
2009-08-11 11:10:00,15.93,15.94,15.88,15.88,19400.0,9.9833,9.9895,9.9519,9.9519,19400.0
2009-08-11 11:15:00,15.89,15.91,15.86,15.9,67200.0,9.9582,9.9707,9.9394,9.9645,67200.0
2009-08-11 11:20:00,15.89,15.9,15.88,15.9,16800.0,9.9582,9.9645,9.9519,9.9645,16800.0
2009-08-11 11:25:00,15.9,15.94,15.89,15.93,25100.0,9.9645,9.9895,9.9582,9.9833,25100.0
2009-08-11 11:30:00,15.93,15.94,15.88,15.89,29100.0,9.9833,9.9895,9.9519,9.9582,29100.0
2009-08-11 11:35:00,15.89,15.91,15.88,15.91,10600.0,9.9582,9.9707,9.9519,9.9707,10600.0
2009-08-11 11:40:00,15.91,15.95,15.9,15.94,34200.0,9.9707,9.9958,9.9645,9.9895,34200.0
2009-08-11 11:45:00,15.95,15.95,15.94,15.95,6800.0,9.9958,9.9958,9.9895,9.9958,6800.0
2009-08-11 11:50:00,15.95,15.95,15.94,15.95,11900.0,9.9958,9.9958,9.9895,9.9958,11900.0
2009-08-11 11:55:00,15.94,15.99,15.94,15.98,16300.0,9.9895,10.0209,9.9895,10.0146,16300.0
2009-08-11 12:00:00,15.98,15.98,15.96,15.96,12800.0,10.0146,10.0146,10.0021,10.0021,12800.0
2009-08-11 12:05:00,15.96,15.96,15.93,15.95,14800.0,10.0021,10.0021,9.9833,9.9958,14800.0
2009-08-11 12:10:00,15.94,15.96,15.94,15.94,9800.0,9.9895,10.0021,9.9895,9.9895,9800.0
2009-08-11 12:15:00,15.96,16.02,15.96,16.0,37300.0,10.0021,10.0397,10.0021,10.0271,37300.0
2009-08-11 12:20:00,16.0,16.0,15.99,15.99,6700.0,10.0271,10.0271,10.0209,10.0209,6700.0
2009-08-11 12:25:00,15.99,15.99,15.94,15.96,15500.0,10.0209,10.0209,9.9895,10.0021,15500.0
2009-08-11 12:30:00,15.95,15.97,15.95,15.97,5700.0,9.9958,10.0083,9.9958,10.0083,5700.0
2009-08-11 12:35:00,15.98,15.98,15.95,15.95,22100.0,10.0146,10.0146,9.9958,9.9958,22100.0
2009-08-11 12:40:00,15.95,15.96,15.93,15.93,8600.0,9.9958,10.0021,9.9833,9.9833,8600.0
2009-08-11 12:45:00,15.94,15.94,15.91,15.91,13300.0,9.9895,9.9895,9.9707,9.9707,13300.0
2009-08-11 12:50:00,15.91,15.94,15.91,15.94,14000.0,9.9707,9.9895,9.9707,9.9895,14000.0
2009-08-11 12:55:00,15.93,15.94,15.93,15.93,3400.0,9.9833,9.9895,9.9833,9.9833,3400.0
2009-08-11 13:00:00,15.94,15.97,15.93,15.96,16200.0,9.9895,10.0083,9.9833,10.0021,16200.0
2009-08-11 13:05:00,15.97,15.98,15.96,15.96,10100.0,10.0083,10.0146,10.0021,10.0021,10100.0
2009-08-11 13:10:00,15.96,15.97,15.93,15.93,8300.0,10.0021,10.0083,9.9833,9.9833,8300.0
2009-08-11 13:15:00,15.93,15.98,15.93,15.97,24100.0,9.9833,10.0146,9.9833,10.0083,24100.0
2009-08-11 13:20:00,15.98,15.98,15.94,15.94,28900.0,10.0146,10.0146,9.9895,9.9895,28900.0
2009-08-11 13:25:00,15.93,15.94,15.92,15.92,9200.0,9.9833,9.9895,9.977,9.977,9200.0
2009-08-11 13:30:00,15.92,15.96,15.92,15.96,16400.0,9.977,10.0021,9.977,10.0021,16400.0
2009-08-11 13:35:00,15.96,15.96,15.93,15.93,13600.0,10.0021,10.0021,9.9833,9.9833,13600.0
2009-08-11 13:40:00,15.94,15.94,15.93,15.94,7400.0,9.9895,9.9895,9.9833,9.9895,7400.0
2009-08-11 13:45:00,15.93,15.94,15.93,15.94,7100.0,9.9833,9.9895,9.9833,9.9895,7100.0
2009-08-11 13:50:00,15.94,15.95,15.94,15.95,10000.0,9.9895,9.9958,9.9895,9.9958,10000.0
2009-08-11 13:55:00,15.94,15.95,15.92,15.93,25900.0,9.9895,9.9958,9.977,9.9833,25900.0
2009-08-11 14:00:00,15.93,15.93,15.92,15.93,5300.0,9.9833,9.9833,9.977,9.9833,5300.0
2009-08-11 14:05:00,15.93,15.99,15.92,15.98,18200.0,9.9833,10.0209,9.977,10.0146,18200.0
2009-08-11 14:10:00,15.99,15.99,15.95,15.95,28100.0,10.0209,10.0209,9.9958,9.9958,28100.0
2009-08-11 14:15:00,15.96,15.96,15.94,15.95,11200.0,10.0021,10.0021,9.9895,9.9958,11200.0
2009-08-11 14:20:00,15.94,15.95,15.94,15.94,8800.0,9.9895,9.9958,9.9895,9.9895,8800.0
2009-08-11 14:25:00,15.95,15.95,15.92,15.92,12700.0,9.9958,9.9958,9.977,9.977,12700.0
2009-08-11 14:30:00,15.92,15.93,15.92,15.93,5900.0,9.977,9.9833,9.977,9.9833,5900.0
2009-08-11 14:35:00,15.92,15.93,15.92,15.92,12100.0,9.977,9.9833,9.977,9.977,12100.0
2009-08-11 14:40:00,15.92,15.93,15.92,15.92,4100.0,9.977,9.9833,9.977,9.977,4100.0
2009-08-11 14:45:00,15.92,15.93,15.89,15.9,50000.0,9.977,9.9833,9.9582,9.9645,50000.0
2009-08-11 14:50:00,15.9,15.92,15.89,15.92,69500.0,9.9645,9.977,9.9582,9.977,69500.0
2009-08-11 14:55:00,15.91,15.92,15.9,15.92,15100.0,9.9707,9.977,9.9645,9.977,15100.0
2009-08-11 15:00:00,15.92,15.93,15.91,15.93,16500.0,9.977,9.9833,9.9707,9.9833,16500.0
2009-08-11 15:05:00,15.93,15.95,15.92,15.92,25900.0,9.9833,9.9958,9.977,9.977,25900.0
2009-08-11 15:10:00,15.92,15.93,15.9,15.9,19400.0,9.977,9.9833,9.9645,9.9645,19400.0
2009-08-11 15:15:00,15.9,15.91,15.9,15.9,4400.0,9.9645,9.9707,9.9645,9.9645,4400.0
2009-08-11 15:20:00,15.9,15.91,15.89,15.89,25300.0,9.9645,9.9707,9.9582,9.9582,25300.0
2009-08-11 15:25:00,15.9,15.91,15.89,15.9,19700.0,9.9645,9.9707,9.9582,9.9645,19700.0
2009-08-11 15:30:00,15.9,15.91,15.88,15.89,52600.0,9.9645,9.9707,9.9519,9.9582,52600.0
2009-08-11 15:35:00,15.89,15.89,15.88,15.88,22400.0,9.9582,9.9582,9.9519,9.9519,22400.0
2009-08-11 15:40:00,15.89,15.95,15.88,15.94,91600.0,9.9582,9.9958,9.9519,9.9895,91600.0
2009-08-11 15:45:00,15.94,15.95,15.91,15.92,99600.0,9.9895,9.9958,9.9707,9.977,99600.0
2009-08-11 15:50:00,15.92,15.92,15.87,15.87,157400.0,9.977,9.977,9.9457,9.9457,157400.0
2009-08-11 15:55:00,15.87,15.87,15.79,15.81,571600.0,9.9457,9.9457,9.8955,9.9081,571600.0
2009-08-12 09:30:00,15.78,16.1,15.77,16.05,122000.0,9.8893,10.0898,9.883,10.0585,122000.0
2009-08-12 09:35:00,16.05,16.15,16.01,16.11,107400.0,10.0585,10.1211,10.0334,10.0961,107400.0
2009-08-12 09:40:00,16.11,16.18,16.06,16.14,58100.0,10.0961,10.14,10.0647,10.1149,58100.0
2009-08-12 09:45:00,16.14,16.18,16.06,16.12,90400.0,10.1149,10.14,10.0647,10.1023,90400.0
2009-08-12 09:50:00,16.12,16.19,16.11,16.16,90000.0,10.1023,10.1462,10.0961,10.1274,90000.0
2009-08-12 09:55:00,16.17,16.25,16.12,16.25,87800.0,10.1337,10.1838,10.1023,10.1838,87800.0
2009-08-12 10:00:00,16.25,16.36,16.23,16.36,95300.0,10.1838,10.2528,10.1713,10.2528,95300.0
2009-08-12 10:05:00,16.35,16.37,16.27,16.3,69700.0,10.2465,10.259,10.1964,10.2152,69700.0
2009-08-12 10:10:00,16.29,16.33,16.29,16.32,38400.0,10.2089,10.234,10.2089,10.2277,38400.0
2009-08-12 10:15:00,16.32,16.36,16.31,16.34,62400.0,10.2277,10.2528,10.2214,10.2402,62400.0
2009-08-12 10:20:00,16.34,16.4,16.33,16.39,52100.0,10.2402,10.2778,10.234,10.2716,52100.0
2009-08-12 10:25:00,16.39,16.4,16.37,16.39,64800.0,10.2716,10.2778,10.259,10.2716,64800.0
2009-08-12 10:30:00,16.39,16.46,16.39,16.44,59300.0,10.2716,10.3154,10.2716,10.3029,59300.0
2009-08-12 10:35:00,16.44,16.44,16.37,16.38,41700.0,10.3029,10.3029,10.259,10.2653,41700.0
2009-08-12 10:40:00,16.37,16.4,16.37,16.38,40500.0,10.259,10.2778,10.259,10.2653,40500.0
2009-08-12 10:45:00,16.39,16.42,16.37,16.42,30700.0,10.2716,10.2904,10.259,10.2904,30700.0
2009-08-12 10:50:00,16.42,16.46,16.41,16.45,78600.0,10.2904,10.3154,10.2841,10.3092,78600.0
2009-08-12 10:55:00,16.45,16.45,16.35,16.36,84800.0,10.3092,10.3092,10.2465,10.2528,84800.0
2009-08-12 11:00:00,16.35,16.35,16.29,16.29,49700.0,10.2465,10.2465,10.2089,10.2089,49700.0
2009-08-12 11:05:00,16.29,16.32,16.29,16.32,27000.0,10.2089,10.2277,10.2089,10.2277,27000.0
2009-08-12 11:10:00,16.32,16.34,16.31,16.33,19200.0,10.2277,10.2402,10.2214,10.234,19200.0
2009-08-12 11:15:00,16.33,16.37,16.32,16.35,38500.0,10.234,10.259,10.2277,10.2465,38500.0
2009-08-12 11:20:00,16.35,16.36,16.32,16.33,20200.0,10.2465,10.2528,10.2277,10.234,20200.0
2009-08-12 11:25:00,16.33,16.35,16.33,16.35,5500.0,10.234,10.2465,10.234,10.2465,5500.0
2009-08-12 11:30:00,16.34,16.35,16.32,16.32,23100.0,10.2402,10.2465,10.2277,10.2277,23100.0
2009-08-12 11:35:00,16.33,16.36,16.32,16.36,33000.0,10.234,10.2528,10.2277,10.2528,33000.0
2009-08-12 11:40:00,16.36,16.38,16.36,16.38,13000.0,10.2528,10.2653,10.2528,10.2653,13000.0
2009-08-12 11:45:00,16.37,16.4,16.37,16.4,22100.0,10.259,10.2778,10.259,10.2778,22100.0
2009-08-12 11:50:00,16.4,16.4,16.35,16.35,26300.0,10.2778,10.2778,10.2465,10.2465,26300.0
2009-08-12 11:55:00,16.35,16.36,16.34,16.34,12300.0,10.2465,10.2528,10.2402,10.2402,12300.0
2009-08-12 12:00:00,16.34,16.35,16.33,16.34,9800.0,10.2402,10.2465,10.234,10.2402,9800.0
2009-08-12 12:05:00,16.34,16.34,16.32,16.32,10400.0,10.2402,10.2402,10.2277,10.2277,10400.0
2009-08-12 12:10:00,16.32,16.33,16.32,16.33,6000.0,10.2277,10.234,10.2277,10.234,6000.0
2009-08-12 12:15:00,16.32,16.33,16.32,16.33,5600.0,10.2277,10.234,10.2277,10.234,5600.0
2009-08-12 12:20:00,16.33,16.33,16.3,16.31,28800.0,10.234,10.234,10.2152,10.2214,28800.0
2009-08-12 12:25:00,16.3,16.3,16.28,16.3,19700.0,10.2152,10.2152,10.2026,10.2152,19700.0
2009-08-12 12:30:00,16.3,16.31,16.29,16.3,5300.0,10.2152,10.2214,10.2089,10.2152,5300.0
2009-08-12 12:35:00,16.3,16.34,16.3,16.34,10800.0,10.2152,10.2402,10.2152,10.2402,10800.0
2009-08-12 12:40:00,16.34,16.34,16.3,16.3,10600.0,10.2402,10.2402,10.2152,10.2152,10600.0
2009-08-12 12:45:00,16.3,16.31,16.29,16.3,32600.0,10.2152,10.2214,10.2089,10.2152,32600.0
2009-08-12 12:50:00,16.3,16.33,16.29,16.3,16900.0,10.2152,10.234,10.2089,10.2152,16900.0
2009-08-12 12:55:00,16.3,16.34,16.3,16.33,21900.0,10.2152,10.2402,10.2152,10.234,21900.0
2009-08-12 13:00:00,16.33,16.33,16.29,16.31,24200.0,10.234,10.234,10.2089,10.2214,24200.0
2009-08-12 13:05:00,16.32,16.34,16.32,16.34,13800.0,10.2277,10.2402,10.2277,10.2402,13800.0
2009-08-12 13:10:00,16.34,16.36,16.33,16.34,23000.0,10.2402,10.2528,10.234,10.2402,23000.0
2009-08-12 13:15:00,16.33,16.34,16.33,16.34,10900.0,10.234,10.2402,10.234,10.2402,10900.0
2009-08-12 13:20:00,16.34,16.37,16.33,16.37,20200.0,10.2402,10.259,10.234,10.259,20200.0
2009-08-12 13:25:00,16.37,16.37,16.34,16.35,13100.0,10.259,10.259,10.2402,10.2465,13100.0
2009-08-12 13:30:00,16.36,16.36,16.35,16.35,15400.0,10.2528,10.2528,10.2465,10.2465,15400.0
2009-08-12 13:35:00,16.35,16.37,16.35,16.37,18500.0,10.2465,10.259,10.2465,10.259,18500.0
2009-08-12 13:40:00,16.37,16.37,16.35,16.35,24900.0,10.259,10.259,10.2465,10.2465,24900.0
2009-08-12 13:45:00,16.35,16.35,16.34,16.35,19200.0,10.2465,10.2465,10.2402,10.2465,19200.0
2009-08-12 13:50:00,16.35,16.36,16.34,16.36,10900.0,10.2465,10.2528,10.2402,10.2528,10900.0
2009-08-12 13:55:00,16.36,16.38,16.35,16.38,24200.0,10.2528,10.2653,10.2465,10.2653,24200.0
2009-08-12 14:00:00,16.38,16.38,16.37,16.38,5100.0,10.2653,10.2653,10.259,10.2653,5100.0
2009-08-12 14:05:00,16.38,16.38,16.37,16.38,10600.0,10.2653,10.2653,10.259,10.2653,10600.0
2009-08-12 14:10:00,16.38,16.38,16.37,16.38,8000.0,10.2653,10.2653,10.259,10.2653,8000.0
2009-08-12 14:15:00,16.38,16.44,16.3,16.33,80900.0,10.2653,10.3029,10.2152,10.234,80900.0
2009-08-12 14:20:00,16.34,16.39,16.32,16.35,45200.0,10.2402,10.2716,10.2277,10.2465,45200.0
2009-08-12 14:25:00,16.35,16.35,16.27,16.27,38600.0,10.2465,10.2465,10.1964,10.1964,38600.0
2009-08-12 14:30:00,16.27,16.31,16.24,16.28,53900.0,10.1964,10.2214,10.1776,10.2026,53900.0
2009-08-12 14:35:00,16.28,16.3,16.26,16.3,46200.0,10.2026,10.2152,10.1901,10.2152,46200.0
2009-08-12 14:40:00,16.3,16.31,16.27,16.27,25700.0,10.2152,10.2214,10.1964,10.1964,25700.0
2009-08-12 14:45:00,16.27,16.32,16.27,16.31,31600.0,10.1964,10.2277,10.1964,10.2214,31600.0
2009-08-12 14:50:00,16.3,16.38,16.28,16.38,65200.0,10.2152,10.2653,10.2026,10.2653,65200.0
2009-08-12 14:55:00,16.38,16.43,16.38,16.4,63500.0,10.2653,10.2966,10.2653,10.2778,63500.0
2009-08-12 15:00:00,16.42,16.44,16.4,16.41,34000.0,10.2904,10.3029,10.2778,10.2841,34000.0
2009-08-12 15:05:00,16.41,16.42,16.4,16.42,25300.0,10.2841,10.2904,10.2778,10.2904,25300.0
2009-08-12 15:10:00,16.41,16.43,16.4,16.42,37300.0,10.2841,10.2966,10.2778,10.2904,37300.0
2009-08-12 15:15:00,16.42,16.45,16.42,16.43,44900.0,10.2904,10.3092,10.2904,10.2966,44900.0
2009-08-12 15:20:00,16.43,16.43,16.37,16.4,68500.0,10.2966,10.2966,10.259,10.2778,68500.0
2009-08-12 15:25:00,16.4,16.42,16.38,16.38,61300.0,10.2778,10.2904,10.2653,10.2653,61300.0
2009-08-12 15:30:00,16.39,16.4,16.36,16.4,80300.0,10.2716,10.2778,10.2528,10.2778,80300.0
2009-08-12 15:35:00,16.4,16.44,16.4,16.42,64900.0,10.2778,10.3029,10.2778,10.2904,64900.0
2009-08-12 15:40:00,16.42,16.42,16.35,16.37,77500.0,10.2904,10.2904,10.2465,10.259,77500.0
2009-08-12 15:45:00,16.37,16.39,16.34,16.36,80900.0,10.259,10.2716,10.2402,10.2528,80900.0
2009-08-12 15:50:00,16.36,16.37,16.28,16.29,115500.0,10.2528,10.259,10.2026,10.2089,115500.0
2009-08-12 15:55:00,16.3,16.33,16.29,16.32,284200.0,10.2152,10.234,10.2089,10.2277,284200.0
2009-08-13 09:30:00,16.44,16.45,16.25,16.41,68700.0,10.3029,10.3092,10.1838,10.2841,68700.0
2009-08-13 09:35:00,16.4,16.42,16.32,16.39,26900.0,10.2778,10.2904,10.2277,10.2716,26900.0
2009-08-13 09:40:00,16.38,16.44,16.35,16.4,37900.0,10.2653,10.3029,10.2465,10.2778,37900.0
2009-08-13 09:45:00,16.39,16.4,16.36,16.37,21800.0,10.2716,10.2778,10.2528,10.259,21800.0
2009-08-13 09:50:00,16.37,16.43,16.19,16.26,66000.0,10.259,10.2966,10.1462,10.1901,66000.0
2009-08-13 09:55:00,16.25,16.33,16.2,16.3,43900.0,10.1838,10.234,10.1525,10.2152,43900.0
2009-08-13 10:00:00,16.28,16.35,16.25,16.35,47000.0,10.2026,10.2465,10.1838,10.2465,47000.0
2009-08-13 10:05:00,16.35,16.39,16.34,16.37,25000.0,10.2465,10.2716,10.2402,10.259,25000.0
2009-08-13 10:10:00,16.38,16.42,16.38,16.4,19200.0,10.2653,10.2904,10.2653,10.2778,19200.0
2009-08-13 10:15:00,16.4,16.43,16.39,16.4,24800.0,10.2778,10.2966,10.2716,10.2778,24800.0
2009-08-13 10:20:00,16.42,16.44,16.38,16.44,25500.0,10.2904,10.3029,10.2653,10.3029,25500.0
2009-08-13 10:25:00,16.43,16.44,16.42,16.43,25200.0,10.2966,10.3029,10.2904,10.2966,25200.0
2009-08-13 10:30:00,16.43,16.44,16.36,16.37,28900.0,10.2966,10.3029,10.2528,10.259,28900.0
2009-08-13 10:35:00,16.38,16.45,16.36,16.39,20500.0,10.2653,10.3092,10.2528,10.2716,20500.0
2009-08-13 10:40:00,16.4,16.45,16.4,16.44,11500.0,10.2778,10.3092,10.2778,10.3029,11500.0
2009-08-13 10:45:00,16.45,16.45,16.41,16.41,6400.0,10.3092,10.3092,10.2841,10.2841,6400.0
2009-08-13 10:50:00,16.42,16.49,16.42,16.48,36600.0,10.2904,10.3342,10.2904,10.328,36600.0
2009-08-13 10:55:00,16.47,16.49,16.47,16.48,9000.0,10.3217,10.3342,10.3217,10.328,9000.0
2009-08-13 11:00:00,16.48,16.49,16.43,16.46,31700.0,10.328,10.3342,10.2966,10.3154,31700.0
2009-08-13 11:05:00,16.46,16.48,16.43,16.48,39500.0,10.3154,10.328,10.2966,10.328,39500.0
2009-08-13 11:10:00,16.48,16.48,16.37,16.39,46300.0,10.328,10.328,10.259,10.2716,46300.0
2009-08-13 11:15:00,16.39,16.41,16.38,16.4,8900.0,10.2716,10.2841,10.2653,10.2778,8900.0
2009-08-13 11:20:00,16.4,16.42,16.39,16.39,35100.0,10.2778,10.2904,10.2716,10.2716,35100.0
2009-08-13 11:25:00,16.4,16.41,16.39,16.4,18900.0,10.2778,10.2841,10.2716,10.2778,18900.0
2009-08-13 11:30:00,16.4,16.41,16.35,16.36,31300.0,10.2778,10.2841,10.2465,10.2528,31300.0
2009-08-13 11:35:00,16.36,16.38,16.36,16.37,18500.0,10.2528,10.2653,10.2528,10.259,18500.0
2009-08-13 11:40:00,16.37,16.38,16.37,16.38,17100.0,10.259,10.2653,10.259,10.2653,17100.0
2009-08-13 11:45:00,16.39,16.4,16.38,16.38,6500.0,10.2716,10.2778,10.2653,10.2653,6500.0
2009-08-13 11:50:00,16.38,16.41,16.38,16.41,30200.0,10.2653,10.2841,10.2653,10.2841,30200.0
2009-08-13 11:55:00,16.41,16.44,16.41,16.43,11600.0,10.2841,10.3029,10.2841,10.2966,11600.0
2009-08-13 12:00:00,16.44,16.46,16.42,16.44,31600.0,10.3029,10.3154,10.2904,10.3029,31600.0
2009-08-13 12:05:00,16.44,16.47,16.43,16.45,33800.0,10.3029,10.3217,10.2966,10.3092,33800.0
2009-08-13 12:10:00,16.44,16.49,16.44,16.48,15400.0,10.3029,10.3342,10.3029,10.328,15400.0
2009-08-13 12:15:00,16.47,16.48,16.47,16.48,5700.0,10.3217,10.328,10.3217,10.328,5700.0
2009-08-13 12:20:00,16.48,16.48,16.46,16.48,15800.0,10.328,10.328,10.3154,10.328,15800.0
2009-08-13 12:25:00,16.47,16.48,16.43,16.45,16300.0,10.3217,10.328,10.2966,10.3092,16300.0
2009-08-13 12:30:00,16.45,16.46,16.44,16.46,3100.0,10.3092,10.3154,10.3029,10.3154,3100.0
2009-08-13 12:35:00,16.46,16.48,16.46,16.47,20400.0,10.3154,10.328,10.3154,10.3217,20400.0
2009-08-13 12:40:00,16.46,16.47,16.46,16.46,11500.0,10.3154,10.3217,10.3154,10.3154,11500.0
2009-08-13 12:45:00,16.46,16.47,16.46,16.46,10700.0,10.3154,10.3217,10.3154,10.3154,10700.0
2009-08-13 12:50:00,16.46,16.47,16.46,16.46,1400.0,10.3154,10.3217,10.3154,10.3154,1400.0
2009-08-13 12:55:00,16.46,16.47,16.46,16.46,1600.0,10.3154,10.3217,10.3154,10.3154,1600.0
2009-08-13 13:00:00,16.46,16.5,16.46,16.49,30600.0,10.3154,10.3405,10.3154,10.3342,30600.0
2009-08-13 13:05:00,16.49,16.5,16.48,16.5,10200.0,10.3342,10.3405,10.328,10.3405,10200.0
2009-08-13 13:10:00,16.5,16.51,16.44,16.45,74200.0,10.3405,10.3468,10.3029,10.3092,74200.0
2009-08-13 13:15:00,16.45,16.46,16.42,16.46,22500.0,10.3092,10.3154,10.2904,10.3154,22500.0
2009-08-13 13:20:00,16.45,16.47,16.42,16.43,19200.0,10.3092,10.3217,10.2904,10.2966,19200.0
2009-08-13 13:25:00,16.42,16.43,16.42,16.42,2500.0,10.2904,10.2966,10.2904,10.2904,2500.0
2009-08-13 13:30:00,16.42,16.45,16.42,16.44,9400.0,10.2904,10.3092,10.2904,10.3029,9400.0
2009-08-13 13:35:00,16.44,16.44,16.4,16.43,75800.0,10.3029,10.3029,10.2778,10.2966,75800.0
2009-08-13 13:40:00,16.43,16.44,16.42,16.43,5700.0,10.2966,10.3029,10.2904,10.2966,5700.0
2009-08-13 13:45:00,16.42,16.43,16.42,16.42,1600.0,10.2904,10.2966,10.2904,10.2904,1600.0
2009-08-13 13:50:00,16.42,16.42,16.35,16.37,90900.0,10.2904,10.2904,10.2465,10.259,90900.0
2009-08-13 13:55:00,16.38,16.38,16.34,16.36,27400.0,10.2653,10.2653,10.2402,10.2528,27400.0
2009-08-13 14:00:00,16.36,16.37,16.3,16.31,43500.0,10.2528,10.259,10.2152,10.2214,43500.0
2009-08-13 14:05:00,16.31,16.33,16.3,16.32,22500.0,10.2214,10.234,10.2152,10.2277,22500.0
2009-08-13 14:10:00,16.33,16.33,16.28,16.3,34700.0,10.234,10.234,10.2026,10.2152,34700.0
2009-08-13 14:15:00,16.3,16.32,16.27,16.31,54400.0,10.2152,10.2277,10.1964,10.2214,54400.0
2009-08-13 14:20:00,16.3,16.31,16.28,16.3,21000.0,10.2152,10.2214,10.2026,10.2152,21000.0
2009-08-13 14:25:00,16.3,16.31,16.29,16.3,29800.0,10.2152,10.2214,10.2089,10.2152,29800.0
2009-08-13 14:30:00,16.3,16.31,16.29,16.29,35700.0,10.2152,10.2214,10.2089,10.2089,35700.0
2009-08-13 14:35:00,16.29,16.31,16.29,16.3,39800.0,10.2089,10.2214,10.2089,10.2152,39800.0
2009-08-13 14:40:00,16.3,16.32,16.29,16.31,33400.0,10.2152,10.2277,10.2089,10.2214,33400.0
2009-08-13 14:45:00,16.3,16.31,16.29,16.29,11900.0,10.2152,10.2214,10.2089,10.2089,11900.0
2009-08-13 14:50:00,16.3,16.31,16.29,16.31,7600.0,10.2152,10.2214,10.2089,10.2214,7600.0
2009-08-13 14:55:00,16.3,16.32,16.3,16.3,12800.0,10.2152,10.2277,10.2152,10.2152,12800.0
2009-08-13 15:00:00,16.29,16.32,16.29,16.29,55700.0,10.2089,10.2277,10.2089,10.2089,55700.0
2009-08-13 15:05:00,16.3,16.3,16.27,16.3,52800.0,10.2152,10.2152,10.1964,10.2152,52800.0
2009-08-13 15:10:00,16.3,16.35,16.3,16.32,34300.0,10.2152,10.2465,10.2152,10.2277,34300.0
2009-08-13 15:15:00,16.33,16.36,16.32,16.33,40500.0,10.234,10.2528,10.2277,10.234,40500.0
2009-08-13 15:20:00,16.34,16.35,16.33,16.35,7900.0,10.2402,10.2465,10.234,10.2465,7900.0
2009-08-13 15:25:00,16.34,16.35,16.33,16.34,9500.0,10.2402,10.2465,10.234,10.2402,9500.0
2009-08-13 15:30:00,16.34,16.38,16.34,16.36,62900.0,10.2402,10.2653,10.2402,10.2528,62900.0
2009-08-13 15:35:00,16.36,16.38,16.35,16.37,26600.0,10.2528,10.2653,10.2465,10.259,26600.0
2009-08-13 15:40:00,16.38,16.42,16.37,16.39,74200.0,10.2653,10.2904,10.259,10.2716,74200.0
2009-08-13 15:45:00,16.39,16.4,16.37,16.37,33700.0,10.2716,10.2778,10.259,10.259,33700.0
2009-08-13 15:50:00,16.37,16.4,16.37,16.4,54300.0,10.259,10.2778,10.259,10.2778,54300.0
2009-08-13 15:55:00,16.4,16.43,16.37,16.43,216900.0,10.2778,10.2966,10.259,10.2966,216900.0
2009-08-14 09:30:00,16.44,16.49,16.3,16.34,42300.0,10.3029,10.3342,10.2152,10.2402,42300.0
2009-08-14 09:35:00,16.34,16.38,16.29,16.37,27000.0,10.2402,10.2653,10.2089,10.259,27000.0
2009-08-14 09:40:00,16.37,16.38,16.29,16.36,17700.0,10.259,10.2653,10.2089,10.2528,17700.0
2009-08-14 09:45:00,16.35,16.36,16.29,16.34,22000.0,10.2465,10.2528,10.2089,10.2402,22000.0
2009-08-14 09:50:00,16.34,16.38,16.32,16.32,11500.0,10.2402,10.2653,10.2277,10.2277,11500.0
2009-08-14 09:55:00,16.32,16.35,16.27,16.32,55400.0,10.2277,10.2465,10.1964,10.2277,55400.0
2009-08-14 10:00:00,16.32,16.36,16.28,16.34,27500.0,10.2277,10.2528,10.2026,10.2402,27500.0
2009-08-14 10:05:00,16.33,16.37,16.31,16.32,37600.0,10.234,10.259,10.2214,10.2277,37600.0
2009-08-14 10:10:00,16.33,16.33,16.29,16.3,33300.0,10.234,10.234,10.2089,10.2152,33300.0
2009-08-14 10:15:00,16.31,16.32,16.24,16.28,62500.0,10.2214,10.2277,10.1776,10.2026,62500.0
2009-08-14 10:20:00,16.28,16.36,16.25,16.36,74200.0,10.2026,10.2528,10.1838,10.2528,74200.0
2009-08-14 10:25:00,16.36,16.37,16.3,16.3,31800.0,10.2528,10.259,10.2152,10.2152,31800.0
2009-08-14 10:30:00,16.3,16.32,16.27,16.32,49000.0,10.2152,10.2277,10.1964,10.2277,49000.0
2009-08-14 10:35:00,16.31,16.35,16.3,16.35,25000.0,10.2214,10.2465,10.2152,10.2465,25000.0
2009-08-14 10:40:00,16.35,16.37,16.32,16.34,36000.0,10.2465,10.259,10.2277,10.2402,36000.0
2009-08-14 10:45:00,16.33,16.39,16.32,16.38,89300.0,10.234,10.2716,10.2277,10.2653,89300.0
2009-08-14 10:50:00,16.38,16.38,16.31,16.32,28300.0,10.2653,10.2653,10.2214,10.2277,28300.0
2009-08-14 10:55:00,16.31,16.36,16.3,16.36,15900.0,10.2214,10.2528,10.2152,10.2528,15900.0
2009-08-14 11:00:00,16.36,16.37,16.33,16.34,20500.0,10.2528,10.259,10.234,10.2402,20500.0
2009-08-14 11:05:00,16.33,16.33,16.28,16.29,15400.0,10.234,10.234,10.2026,10.2089,15400.0
2009-08-14 11:10:00,16.28,16.3,16.28,16.28,12800.0,10.2026,10.2152,10.2026,10.2026,12800.0
2009-08-14 11:15:00,16.29,16.3,16.25,16.27,16500.0,10.2089,10.2152,10.1838,10.1964,16500.0
2009-08-14 11:20:00,16.28,16.28,16.27,16.27,3400.0,10.2026,10.2026,10.1964,10.1964,3400.0
2009-08-14 11:25:00,16.27,16.27,16.24,16.24,11200.0,10.1964,10.1964,10.1776,10.1776,11200.0
2009-08-14 11:30:00,16.24,16.27,16.22,16.27,26400.0,10.1776,10.1964,10.165,10.1964,26400.0
2009-08-14 11:35:00,16.27,16.27,16.25,16.25,9700.0,10.1964,10.1964,10.1838,10.1838,9700.0
2009-08-14 11:40:00,16.26,16.26,16.25,16.26,9800.0,10.1901,10.1901,10.1838,10.1901,9800.0
2009-08-14 11:45:00,16.26,16.28,16.26,16.27,5900.0,10.1901,10.2026,10.1901,10.1964,5900.0
2009-08-14 11:50:00,16.27,16.28,16.25,16.25,10500.0,10.1964,10.2026,10.1838,10.1838,10500.0
2009-08-14 11:55:00,16.26,16.28,16.25,16.26,7400.0,10.1901,10.2026,10.1838,10.1901,7400.0
2009-08-14 12:00:00,16.27,16.27,16.25,16.25,4000.0,10.1964,10.1964,10.1838,10.1838,4000.0
2009-08-14 12:05:00,16.26,16.26,16.25,16.26,1100.0,10.1901,10.1901,10.1838,10.1901,1100.0
2009-08-14 12:10:00,16.26,16.26,16.25,16.26,3200.0,10.1901,10.1901,10.1838,10.1901,3200.0
2009-08-14 12:15:00,16.25,16.28,16.25,16.28,11700.0,10.1838,10.2026,10.1838,10.2026,11700.0
2009-08-14 12:20:00,16.27,16.27,16.26,16.26,9100.0,10.1964,10.1964,10.1901,10.1901,9100.0
2009-08-14 12:25:00,16.26,16.27,16.25,16.26,2600.0,10.1901,10.1964,10.1838,10.1901,2600.0
2009-08-14 12:30:00,16.25,16.26,16.25,16.26,2900.0,10.1838,10.1901,10.1838,10.1901,2900.0
2009-08-14 12:35:00,16.25,16.26,16.25,16.25,5400.0,10.1838,10.1901,10.1838,10.1838,5400.0
2009-08-14 12:40:00,16.26,16.26,16.25,16.25,9400.0,10.1901,10.1901,10.1838,10.1838,9400.0
2009-08-14 12:45:00,16.26,16.26,16.25,16.25,1500.0,10.1901,10.1901,10.1838,10.1838,1500.0
2009-08-14 12:50:00,16.26,16.26,16.25,16.26,1700.0,10.1901,10.1901,10.1838,10.1901,1700.0
2009-08-14 12:55:00,16.26,16.26,16.23,16.24,35700.0,10.1901,10.1901,10.1713,10.1776,35700.0
2009-08-14 13:00:00,16.24,16.24,16.22,16.22,8000.0,10.1776,10.1776,10.165,10.165,8000.0
2009-08-14 13:05:00,16.22,16.22,16.21,16.22,4500.0,10.165,10.165,10.1588,10.165,4500.0
2009-08-14 13:10:00,16.22,16.22,16.21,16.22,24300.0,10.165,10.165,10.1588,10.165,24300.0
2009-08-14 13:15:00,16.22,16.23,16.2,16.22,25500.0,10.165,10.1713,10.1525,10.165,25500.0
2009-08-14 13:20:00,16.22,16.22,16.18,16.19,37300.0,10.165,10.165,10.14,10.1462,37300.0
2009-08-14 13:25:00,16.18,16.19,16.18,16.18,6800.0,10.14,10.1462,10.14,10.14,6800.0
2009-08-14 13:30:00,16.19,16.19,16.17,16.18,12100.0,10.1462,10.1462,10.1337,10.14,12100.0
2009-08-14 13:35:00,16.18,16.21,16.17,16.2,24800.0,10.14,10.1588,10.1337,10.1525,24800.0
2009-08-14 13:40:00,16.2,16.21,16.2,16.21,1400.0,10.1525,10.1588,10.1525,10.1588,1400.0
2009-08-14 13:45:00,16.2,16.21,16.19,16.2,27900.0,10.1525,10.1588,10.1462,10.1525,27900.0
2009-08-14 13:50:00,16.2,16.2,16.18,16.18,8400.0,10.1525,10.1525,10.14,10.14,8400.0
2009-08-14 13:55:00,16.19,16.19,16.17,16.19,9700.0,10.1462,10.1462,10.1337,10.1462,9700.0
2009-08-14 14:00:00,16.19,16.2,16.18,16.18,11900.0,10.1462,10.1525,10.14,10.14,11900.0
2009-08-14 14:05:00,16.18,16.19,16.16,16.16,70000.0,10.14,10.1462,10.1274,10.1274,70000.0
2009-08-14 14:10:00,16.16,16.18,16.15,16.18,21000.0,10.1274,10.14,10.1211,10.14,21000.0
2009-08-14 14:15:00,16.18,16.18,16.15,16.15,28400.0,10.14,10.14,10.1211,10.1211,28400.0
2009-08-14 14:20:00,16.16,16.16,16.13,16.14,30700.0,10.1274,10.1274,10.1086,10.1149,30700.0
2009-08-14 14:25:00,16.14,16.15,16.13,16.14,35200.0,10.1149,10.1211,10.1086,10.1149,35200.0
2009-08-14 14:30:00,16.14,16.15,16.13,16.14,23200.0,10.1149,10.1211,10.1086,10.1149,23200.0
2009-08-14 14:35:00,16.13,16.15,16.12,16.12,34200.0,10.1086,10.1211,10.1023,10.1023,34200.0
2009-08-14 14:40:00,16.12,16.13,16.12,16.13,37300.0,10.1023,10.1086,10.1023,10.1086,37300.0
2009-08-14 14:45:00,16.13,16.16,16.13,16.15,36900.0,10.1086,10.1274,10.1086,10.1211,36900.0
2009-08-14 14:50:00,16.16,16.18,16.13,16.14,59000.0,10.1274,10.14,10.1086,10.1149,59000.0
2009-08-14 14:55:00,16.13,16.15,16.13,16.14,24300.0,10.1086,10.1211,10.1086,10.1149,24300.0
2009-08-14 15:00:00,16.15,16.15,16.14,16.14,34600.0,10.1211,10.1211,10.1149,10.1149,34600.0
2009-08-14 15:05:00,16.14,16.16,16.14,16.15,36900.0,10.1149,10.1274,10.1149,10.1211,36900.0
2009-08-14 15:10:00,16.15,16.16,16.14,16.15,27600.0,10.1211,10.1274,10.1149,10.1211,27600.0
2009-08-14 15:15:00,16.15,16.16,16.14,16.15,30400.0,10.1211,10.1274,10.1149,10.1211,30400.0
2009-08-14 15:20:00,16.16,16.16,16.14,16.14,27700.0,10.1274,10.1274,10.1149,10.1149,27700.0
2009-08-14 15:25:00,16.15,16.15,16.12,16.15,29600.0,10.1211,10.1211,10.1023,10.1211,29600.0
2009-08-14 15:30:00,16.15,16.16,16.14,16.15,21900.0,10.1211,10.1274,10.1149,10.1211,21900.0
2009-08-14 15:35:00,16.16,16.17,16.13,16.16,100800.0,10.1274,10.1337,10.1086,10.1274,100800.0
2009-08-14 15:40:00,16.17,16.19,16.16,16.17,68200.0,10.1337,10.1462,10.1274,10.1337,68200.0
2009-08-14 15:45:00,16.18,16.21,16.15,16.15,116200.0,10.14,10.1588,10.1211,10.1211,116200.0
2009-08-14 15:50:00,16.15,16.2,16.15,16.2,70000.0,10.1211,10.1525,10.1211,10.1525,70000.0
2009-08-14 15:55:00,16.2,16.22,16.18,16.21,273600.0,10.1525,10.165,10.14,10.1588,273600.0
2009-08-17 09:30:00,15.96,16.08,15.91,16.04,86300.0,10.0021,10.0773,9.9707,10.0522,86300.0
2009-08-17 09:35:00,16.04,16.04,15.93,15.96,67900.0,10.0522,10.0522,9.9833,10.0021,67900.0
2009-08-17 09:40:00,15.95,16.03,15.94,16.0,36200.0,9.9958,10.0459,9.9895,10.0271,36200.0
2009-08-17 09:45:00,16.0,16.01,15.95,16.0,30700.0,10.0271,10.0334,9.9958,10.0271,30700.0
2009-08-17 09:50:00,16.0,16.04,15.98,16.04,20300.0,10.0271,10.0522,10.0146,10.0522,20300.0
2009-08-17 09:55:00,16.04,16.07,16.03,16.04,23100.0,10.0522,10.071,10.0459,10.0522,23100.0
2009-08-17 10:00:00,16.04,16.07,16.0,16.04,23100.0,10.0522,10.071,10.0271,10.0522,23100.0
2009-08-17 10:05:00,16.04,16.11,16.03,16.09,45100.0,10.0522,10.0961,10.0459,10.0835,45100.0
2009-08-17 10:10:00,16.1,16.1,16.06,16.08,36600.0,10.0898,10.0898,10.0647,10.0773,36600.0
2009-08-17 10:15:00,16.08,16.1,16.07,16.09,29500.0,10.0773,10.0898,10.071,10.0835,29500.0
2009-08-17 10:20:00,16.09,16.12,16.09,16.1,19500.0,10.0835,10.1023,10.0835,10.0898,19500.0
2009-08-17 10:25:00,16.11,16.16,16.1,16.16,35800.0,10.0961,10.1274,10.0898,10.1274,35800.0
2009-08-17 10:30:00,16.16,16.16,16.13,16.14,13900.0,10.1274,10.1274,10.1086,10.1149,13900.0
2009-08-17 10:35:00,16.14,16.14,16.1,16.13,41200.0,10.1149,10.1149,10.0898,10.1086,41200.0
2009-08-17 10:40:00,16.12,16.14,16.11,16.13,34200.0,10.1023,10.1149,10.0961,10.1086,34200.0
2009-08-17 10:45:00,16.12,16.15,16.12,16.13,31300.0,10.1023,10.1211,10.1023,10.1086,31300.0
2009-08-17 10:50:00,16.13,16.15,16.13,16.14,12300.0,10.1086,10.1211,10.1086,10.1149,12300.0
2009-08-17 10:55:00,16.15,16.17,16.14,16.17,50300.0,10.1211,10.1337,10.1149,10.1337,50300.0
2009-08-17 11:00:00,16.17,16.18,16.16,16.18,20200.0,10.1337,10.14,10.1274,10.14,20200.0
2009-08-17 11:05:00,16.18,16.18,16.17,16.18,6700.0,10.14,10.14,10.1337,10.14,6700.0
2009-08-17 11:10:00,16.17,16.2,16.17,16.19,35200.0,10.1337,10.1525,10.1337,10.1462,35200.0
2009-08-17 11:15:00,16.18,16.19,16.15,16.15,34800.0,10.14,10.1462,10.1211,10.1211,34800.0
2009-08-17 11:20:00,16.15,16.18,16.15,16.18,22700.0,10.1211,10.14,10.1211,10.14,22700.0
2009-08-17 11:25:00,16.18,16.22,16.18,16.2,41600.0,10.14,10.165,10.14,10.1525,41600.0
2009-08-17 11:30:00,16.21,16.21,16.19,16.2,18100.0,10.1588,10.1588,10.1462,10.1525,18100.0
2009-08-17 11:35:00,16.2,16.21,16.18,16.2,17900.0,10.1525,10.1588,10.14,10.1525,17900.0
2009-08-17 11:40:00,16.19,16.21,16.19,16.2,17400.0,10.1462,10.1588,10.1462,10.1525,17400.0
2009-08-17 11:45:00,16.2,16.2,16.19,16.19,15300.0,10.1525,10.1525,10.1462,10.1462,15300.0
2009-08-17 11:50:00,16.2,16.2,16.19,16.2,4800.0,10.1525,10.1525,10.1462,10.1525,4800.0
2009-08-17 11:55:00,16.2,16.22,16.19,16.19,33200.0,10.1525,10.165,10.1462,10.1462,33200.0
2009-08-17 12:00:00,16.19,16.2,16.17,16.17,11500.0,10.1462,10.1525,10.1337,10.1337,11500.0
2009-08-17 12:05:00,16.16,16.17,16.14,16.14,9700.0,10.1274,10.1337,10.1149,10.1149,9700.0
2009-08-17 12:10:00,16.14,16.18,16.14,16.18,18200.0,10.1149,10.14,10.1149,10.14,18200.0
2009-08-17 12:15:00,16.18,16.18,16.16,16.16,19900.0,10.14,10.14,10.1274,10.1274,19900.0
2009-08-17 12:20:00,16.16,16.17,16.16,16.16,7600.0,10.1274,10.1337,10.1274,10.1274,7600.0
2009-08-17 12:25:00,16.17,16.17,16.16,16.17,3500.0,10.1337,10.1337,10.1274,10.1337,3500.0
2009-08-17 12:30:00,16.16,16.17,16.16,16.17,3400.0,10.1274,10.1337,10.1274,10.1337,3400.0
2009-08-17 12:35:00,16.16,16.17,16.16,16.16,6000.0,10.1274,10.1337,10.1274,10.1274,6000.0
2009-08-17 12:40:00,16.16,16.17,16.15,16.15,13600.0,10.1274,10.1337,10.1211,10.1211,13600.0
2009-08-17 12:45:00,16.16,16.16,16.15,16.16,4000.0,10.1274,10.1274,10.1211,10.1274,4000.0
2009-08-17 12:50:00,16.16,16.16,16.15,16.16,600.0,10.1274,10.1274,10.1211,10.1274,600.0
2009-08-17 12:55:00,16.16,16.16,16.15,16.16,6100.0,10.1274,10.1274,10.1211,10.1274,6100.0
2009-08-17 13:00:00,16.16,16.16,16.15,16.15,11300.0,10.1274,10.1274,10.1211,10.1211,11300.0
2009-08-17 13:05:00,16.15,16.18,16.15,16.18,22400.0,10.1211,10.14,10.1211,10.14,22400.0
2009-08-17 13:10:00,16.18,16.18,16.17,16.18,1200.0,10.14,10.14,10.1337,10.14,1200.0
2009-08-17 13:15:00,16.18,16.21,16.18,16.2,33500.0,10.14,10.1588,10.14,10.1525,33500.0
2009-08-17 13:20:00,16.2,16.2,16.17,16.18,27500.0,10.1525,10.1525,10.1337,10.14,27500.0
2009-08-17 13:25:00,16.18,16.18,16.17,16.17,8300.0,10.14,10.14,10.1337,10.1337,8300.0
2009-08-17 13:30:00,16.17,16.18,16.16,16.18,20400.0,10.1337,10.14,10.1274,10.14,20400.0
2009-08-17 13:35:00,16.17,16.2,16.17,16.19,18200.0,10.1337,10.1525,10.1337,10.1462,18200.0
2009-08-17 13:40:00,16.19,16.2,16.19,16.2,4700.0,10.1462,10.1525,10.1462,10.1525,4700.0
2009-08-17 13:45:00,16.19,16.2,16.19,16.2,2700.0,10.1462,10.1525,10.1462,10.1525,2700.0
2009-08-17 13:50:00,16.19,16.19,16.17,16.17,23400.0,10.1462,10.1462,10.1337,10.1337,23400.0
2009-08-17 13:55:00,16.17,16.18,16.17,16.17,11700.0,10.1337,10.14,10.1337,10.1337,11700.0
2009-08-17 14:00:00,16.17,16.18,16.17,16.17,11400.0,10.1337,10.14,10.1337,10.1337,11400.0
2009-08-17 14:05:00,16.17,16.18,16.17,16.18,2200.0,10.1337,10.14,10.1337,10.14,2200.0
2009-08-17 14:10:00,16.17,16.19,16.17,16.19,38500.0,10.1337,10.1462,10.1337,10.1462,38500.0
2009-08-17 14:15:00,16.19,16.19,16.18,16.19,1400.0,10.1462,10.1462,10.14,10.1462,1400.0
2009-08-17 14:20:00,16.19,16.19,16.18,16.18,9800.0,10.1462,10.1462,10.14,10.14,9800.0
2009-08-17 14:25:00,16.18,16.21,16.18,16.21,29300.0,10.14,10.1588,10.14,10.1588,29300.0
2009-08-17 14:30:00,16.21,16.21,16.2,16.21,8000.0,10.1588,10.1588,10.1525,10.1588,8000.0
2009-08-17 14:35:00,16.2,16.21,16.2,16.2,9500.0,10.1525,10.1588,10.1525,10.1525,9500.0
2009-08-17 14:40:00,16.2,16.21,16.2,16.21,9800.0,10.1525,10.1588,10.1525,10.1588,9800.0
2009-08-17 14:45:00,16.21,16.21,16.2,16.2,22000.0,10.1588,10.1588,10.1525,10.1525,22000.0
2009-08-17 14:50:00,16.21,16.21,16.2,16.21,15500.0,10.1588,10.1588,10.1525,10.1588,15500.0
2009-08-17 14:55:00,16.21,16.21,16.16,16.17,119700.0,10.1588,10.1588,10.1274,10.1337,119700.0
2009-08-17 15:00:00,16.16,16.17,16.16,16.17,24300.0,10.1274,10.1337,10.1274,10.1337,24300.0
2009-08-17 15:05:00,16.17,16.17,16.16,16.17,27500.0,10.1337,10.1337,10.1274,10.1337,27500.0
2009-08-17 15:10:00,16.17,16.19,16.14,16.15,89200.0,10.1337,10.1462,10.1149,10.1211,89200.0
2009-08-17 15:15:00,16.14,16.15,16.14,16.15,20100.0,10.1149,10.1211,10.1149,10.1211,20100.0
2009-08-17 15:20:00,16.14,16.15,16.14,16.14,19400.0,10.1149,10.1211,10.1149,10.1149,19400.0
2009-08-17 15:25:00,16.14,16.15,16.11,16.12,81400.0,10.1149,10.1211,10.0961,10.1023,81400.0
2009-08-17 15:30:00,16.12,16.13,16.12,16.13,46200.0,10.1023,10.1086,10.1023,10.1086,46200.0
2009-08-17 15:35:00,16.12,16.13,16.1,16.11,50900.0,10.1023,10.1086,10.0898,10.0961,50900.0
2009-08-17 15:40:00,16.1,16.11,16.08,16.09,146400.0,10.0898,10.0961,10.0773,10.0835,146400.0
2009-08-17 15:45:00,16.08,16.09,16.07,16.07,124100.0,10.0773,10.0835,10.071,10.071,124100.0
2009-08-17 15:50:00,16.07,16.13,16.07,16.1,270500.0,10.071,10.1086,10.071,10.0898,270500.0
2009-08-17 15:55:00,16.11,16.12,16.09,16.09,459100.0,10.0961,10.1023,10.0835,10.0835,459100.0
2009-08-18 09:30:00,16.16,16.2,15.99,16.06,80100.0,10.1274,10.1525,10.0209,10.0647,80100.0
2009-08-18 09:35:00,16.05,16.07,15.99,15.99,62600.0,10.0585,10.071,10.0209,10.0209,62600.0
2009-08-18 09:40:00,15.99,15.99,15.93,15.96,45600.0,10.0209,10.0209,9.9833,10.0021,45600.0
2009-08-18 09:45:00,15.95,15.97,15.93,15.95,36900.0,9.9958,10.0083,9.9833,9.9958,36900.0
2009-08-18 09:50:00,15.95,16.0,15.94,16.0,16400.0,9.9958,10.0271,9.9895,10.0271,16400.0
2009-08-18 09:55:00,15.99,16.01,15.99,16.0,15000.0,10.0209,10.0334,10.0209,10.0271,15000.0
2009-08-18 10:00:00,15.99,16.02,15.99,16.01,47900.0,10.0209,10.0397,10.0209,10.0334,47900.0
2009-08-18 10:05:00,16.01,16.02,16.0,16.02,32900.0,10.0334,10.0397,10.0271,10.0397,32900.0
2009-08-18 10:10:00,16.01,16.02,16.0,16.02,49500.0,10.0334,10.0397,10.0271,10.0397,49500.0
2009-08-18 10:15:00,16.02,16.05,16.01,16.02,20700.0,10.0397,10.0585,10.0334,10.0397,20700.0
2009-08-18 10:20:00,16.02,16.03,16.02,16.03,21000.0,10.0397,10.0459,10.0397,10.0459,21000.0
2009-08-18 10:25:00,16.02,16.06,16.02,16.05,22500.0,10.0397,10.0647,10.0397,10.0585,22500.0
2009-08-18 10:30:00,16.05,16.07,16.03,16.06,36500.0,10.0585,10.071,10.0459,10.0647,36500.0
2009-08-18 10:35:00,16.06,16.07,16.05,16.06,21200.0,10.0647,10.071,10.0585,10.0647,21200.0
2009-08-18 10:40:00,16.07,16.08,16.06,16.06,15000.0,10.071,10.0773,10.0647,10.0647,15000.0
2009-08-18 10:45:00,16.06,16.07,16.06,16.07,22600.0,10.0647,10.071,10.0647,10.071,22600.0
2009-08-18 10:50:00,16.07,16.07,16.04,16.05,22300.0,10.071,10.071,10.0522,10.0585,22300.0
2009-08-18 10:55:00,16.05,16.05,16.03,16.03,12600.0,10.0585,10.0585,10.0459,10.0459,12600.0
2009-08-18 11:00:00,16.03,16.04,16.03,16.03,19300.0,10.0459,10.0522,10.0459,10.0459,19300.0
2009-08-18 11:05:00,16.03,16.03,15.98,16.0,32600.0,10.0459,10.0459,10.0146,10.0271,32600.0
2009-08-18 11:10:00,16.0,16.03,15.99,16.02,40300.0,10.0271,10.0459,10.0209,10.0397,40300.0
2009-08-18 11:15:00,16.01,16.04,16.01,16.03,29000.0,10.0334,10.0522,10.0334,10.0459,29000.0
2009-08-18 11:20:00,16.04,16.07,16.03,16.07,19300.0,10.0522,10.071,10.0459,10.071,19300.0
2009-08-18 11:25:00,16.07,16.07,16.06,16.07,11100.0,10.071,10.071,10.0647,10.071,11100.0
2009-08-18 11:30:00,16.06,16.16,16.06,16.16,63300.0,10.0647,10.1274,10.0647,10.1274,63300.0
2009-08-18 11:35:00,16.16,16.18,16.16,16.16,56600.0,10.1274,10.14,10.1274,10.1274,56600.0
2009-08-18 11:40:00,16.16,16.17,16.16,16.16,12700.0,10.1274,10.1337,10.1274,10.1274,12700.0
2009-08-18 11:45:00,16.17,16.17,16.13,16.13,30300.0,10.1337,10.1337,10.1086,10.1086,30300.0
2009-08-18 11:50:00,16.13,16.14,16.13,16.13,10300.0,10.1086,10.1149,10.1086,10.1086,10300.0
2009-08-18 11:55:00,16.13,16.13,16.11,16.12,18600.0,10.1086,10.1086,10.0961,10.1023,18600.0
2009-08-18 12:00:00,16.12,16.13,16.11,16.13,21200.0,10.1023,10.1086,10.0961,10.1086,21200.0
2009-08-18 12:05:00,16.12,16.15,16.12,16.15,18400.0,10.1023,10.1211,10.1023,10.1211,18400.0
2009-08-18 12:10:00,16.14,16.15,16.14,16.14,14600.0,10.1149,10.1211,10.1149,10.1149,14600.0
2009-08-18 12:15:00,16.14,16.15,16.14,16.15,10100.0,10.1149,10.1211,10.1149,10.1211,10100.0
2009-08-18 12:20:00,16.14,16.15,16.14,16.14,12200.0,10.1149,10.1211,10.1149,10.1149,12200.0
2009-08-18 12:25:00,16.14,16.15,16.14,16.15,13900.0,10.1149,10.1211,10.1149,10.1211,13900.0
2009-08-18 12:30:00,16.15,16.15,16.14,16.15,11600.0,10.1211,10.1211,10.1149,10.1211,11600.0
2009-08-18 12:35:00,16.15,16.15,16.14,16.15,14000.0,10.1211,10.1211,10.1149,10.1211,14000.0
2009-08-18 12:40:00,16.15,16.15,16.14,16.15,9200.0,10.1211,10.1211,10.1149,10.1211,9200.0
2009-08-18 12:45:00,16.15,16.15,16.14,16.14,11900.0,10.1211,10.1211,10.1149,10.1149,11900.0
2009-08-18 12:50:00,16.14,16.15,16.09,16.09,43700.0,10.1149,10.1211,10.0835,10.0835,43700.0
2009-08-18 12:55:00,16.09,16.1,16.09,16.09,12400.0,10.0835,10.0898,10.0835,10.0835,12400.0
2009-08-18 13:00:00,16.09,16.09,16.06,16.07,46500.0,10.0835,10.0835,10.0647,10.071,46500.0
2009-08-18 13:05:00,16.07,16.08,16.05,16.05,18200.0,10.071,10.0773,10.0585,10.0585,18200.0
2009-08-18 13:10:00,16.05,16.06,16.05,16.06,8100.0,10.0585,10.0647,10.0585,10.0647,8100.0
2009-08-18 13:15:00,16.05,16.06,16.03,16.04,14200.0,10.0585,10.0647,10.0459,10.0522,14200.0
2009-08-18 13:20:00,16.03,16.04,16.03,16.04,4600.0,10.0459,10.0522,10.0459,10.0522,4600.0
2009-08-18 13:25:00,16.04,16.04,16.03,16.04,11000.0,10.0522,10.0522,10.0459,10.0522,11000.0
2009-08-18 13:30:00,16.04,16.06,16.03,16.04,18300.0,10.0522,10.0647,10.0459,10.0522,18300.0
2009-08-18 13:35:00,16.03,16.04,16.03,16.04,15400.0,10.0459,10.0522,10.0459,10.0522,15400.0
2009-08-18 13:40:00,16.03,16.06,16.03,16.06,32100.0,10.0459,10.0647,10.0459,10.0647,32100.0
2009-08-18 13:45:00,16.06,16.08,16.06,16.08,13000.0,10.0647,10.0773,10.0647,10.0773,13000.0
2009-08-18 13:50:00,16.08,16.08,16.07,16.08,6300.0,10.0773,10.0773,10.071,10.0773,6300.0
2009-08-18 13:55:00,16.08,16.08,16.07,16.07,5100.0,10.0773,10.0773,10.071,10.071,5100.0
2009-08-18 14:00:00,16.08,16.1,16.07,16.1,12000.0,10.0773,10.0898,10.071,10.0898,12000.0
2009-08-18 14:05:00,16.1,16.1,16.09,16.09,9600.0,10.0898,10.0898,10.0835,10.0835,9600.0
2009-08-18 14:10:00,16.1,16.1,16.09,16.1,10800.0,10.0898,10.0898,10.0835,10.0898,10800.0
2009-08-18 14:15:00,16.1,16.1,16.09,16.1,12000.0,10.0898,10.0898,10.0835,10.0898,12000.0
2009-08-18 14:20:00,16.1,16.1,16.09,16.09,11600.0,10.0898,10.0898,10.0835,10.0835,11600.0
2009-08-18 14:25:00,16.1,16.1,16.09,16.1,16300.0,10.0898,10.0898,10.0835,10.0898,16300.0
2009-08-18 14:30:00,16.1,16.11,16.06,16.07,66500.0,10.0898,10.0961,10.0647,10.071,66500.0
2009-08-18 14:35:00,16.06,16.07,16.06,16.07,16700.0,10.0647,10.071,10.0647,10.071,16700.0
2009-08-18 14:40:00,16.06,16.07,16.06,16.07,10500.0,10.0647,10.071,10.0647,10.071,10500.0
2009-08-18 14:45:00,16.07,16.07,16.06,16.07,9200.0,10.071,10.071,10.0647,10.071,9200.0
2009-08-18 14:50:00,16.06,16.07,16.05,16.05,26800.0,10.0647,10.071,10.0585,10.0585,26800.0
2009-08-18 14:55:00,16.06,16.06,16.04,16.05,39800.0,10.0647,10.0647,10.0522,10.0585,39800.0
2009-08-18 15:00:00,16.04,16.05,16.02,16.05,57600.0,10.0522,10.0585,10.0397,10.0585,57600.0
2009-08-18 15:05:00,16.05,16.05,16.04,16.05,21300.0,10.0585,10.0585,10.0522,10.0585,21300.0
2009-08-18 15:10:00,16.04,16.05,16.02,16.03,40900.0,10.0522,10.0585,10.0397,10.0459,40900.0
2009-08-18 15:15:00,16.03,16.03,16.02,16.02,36300.0,10.0459,10.0459,10.0397,10.0397,36300.0
2009-08-18 15:20:00,16.02,16.03,15.99,15.99,103100.0,10.0397,10.0459,10.0209,10.0209,103100.0
2009-08-18 15:25:00,16.0,16.0,15.99,15.99,36700.0,10.0271,10.0271,10.0209,10.0209,36700.0
2009-08-18 15:30:00,15.99,16.01,15.98,15.99,111600.0,10.0209,10.0334,10.0146,10.0209,111600.0
2009-08-18 15:35:00,15.99,15.99,15.98,15.98,39900.0,10.0209,10.0209,10.0146,10.0146,39900.0
2009-08-18 15:40:00,15.99,16.0,15.98,16.0,54800.0,10.0209,10.0271,10.0146,10.0271,54800.0
2009-08-18 15:45:00,16.0,16.0,15.99,15.99,55600.0,10.0271,10.0271,10.0209,10.0209,55600.0
2009-08-18 15:50:00,15.99,16.0,15.99,16.0,74300.0,10.0209,10.0271,10.0209,10.0271,74300.0
2009-08-18 15:55:00,15.99,16.02,15.99,16.02,240400.0,10.0209,10.0397,10.0209,10.0397,240400.0
2009-08-19 09:30:00,15.82,15.91,15.82,15.91,59800.0,9.9143,9.9707,9.9143,9.9707,59800.0
2009-08-19 09:35:00,15.91,15.93,15.86,15.91,58600.0,9.9707,9.9833,9.9394,9.9707,58600.0
2009-08-19 09:40:00,15.91,16.01,15.91,16.01,35600.0,9.9707,10.0334,9.9707,10.0334,35600.0
2009-08-19 09:45:00,16.01,16.02,15.96,15.98,44900.0,10.0334,10.0397,10.0021,10.0146,44900.0
2009-08-19 09:50:00,15.98,16.01,15.96,16.0,56700.0,10.0146,10.0334,10.0021,10.0271,56700.0
2009-08-19 09:55:00,16.0,16.02,15.96,15.99,35600.0,10.0271,10.0397,10.0021,10.0209,35600.0
2009-08-19 10:00:00,15.99,16.02,15.99,16.02,25500.0,10.0209,10.0397,10.0209,10.0397,25500.0
2009-08-19 10:05:00,16.02,16.03,16.01,16.02,20300.0,10.0397,10.0459,10.0334,10.0397,20300.0
2009-08-19 10:10:00,16.01,16.04,16.01,16.04,24800.0,10.0334,10.0522,10.0334,10.0522,24800.0
2009-08-19 10:15:00,16.04,16.08,16.04,16.08,20800.0,10.0522,10.0773,10.0522,10.0773,20800.0
2009-08-19 10:20:00,16.07,16.1,16.07,16.09,15700.0,10.071,10.0898,10.071,10.0835,15700.0
2009-08-19 10:25:00,16.09,16.09,16.07,16.08,26500.0,10.0835,10.0835,10.071,10.0773,26500.0
2009-08-19 10:30:00,16.08,16.17,16.07,16.11,72500.0,10.0773,10.1337,10.071,10.0961,72500.0
2009-08-19 10:35:00,16.12,16.15,16.12,16.15,31800.0,10.1023,10.1211,10.1023,10.1211,31800.0
2009-08-19 10:40:00,16.15,16.17,16.13,16.14,38000.0,10.1211,10.1337,10.1086,10.1149,38000.0
2009-08-19 10:45:00,16.14,16.14,16.11,16.11,8900.0,10.1149,10.1149,10.0961,10.0961,8900.0
2009-08-19 10:50:00,16.12,16.15,16.11,16.15,11500.0,10.1023,10.1211,10.0961,10.1211,11500.0
2009-08-19 10:55:00,16.15,16.18,16.14,16.18,10200.0,10.1211,10.14,10.1149,10.14,10200.0
2009-08-19 11:00:00,16.17,16.19,16.17,16.18,18500.0,10.1337,10.1462,10.1337,10.14,18500.0
2009-08-19 11:05:00,16.18,16.18,16.17,16.17,5000.0,10.14,10.14,10.1337,10.1337,5000.0
2009-08-19 11:10:00,16.17,16.18,16.17,16.18,6600.0,10.1337,10.14,10.1337,10.14,6600.0
2009-08-19 11:15:00,16.18,16.2,16.18,16.2,18500.0,10.14,10.1525,10.14,10.1525,18500.0
2009-08-19 11:20:00,16.2,16.2,16.17,16.17,20300.0,10.1525,10.1525,10.1337,10.1337,20300.0
2009-08-19 11:25:00,16.18,16.18,16.17,16.18,7200.0,10.14,10.14,10.1337,10.14,7200.0
2009-08-19 11:30:00,16.18,16.18,16.15,16.15,18800.0,10.14,10.14,10.1211,10.1211,18800.0
2009-08-19 11:35:00,16.14,16.15,16.13,16.15,13100.0,10.1149,10.1211,10.1086,10.1211,13100.0
2009-08-19 11:40:00,16.14,16.17,16.14,16.14,26300.0,10.1149,10.1337,10.1149,10.1149,26300.0
2009-08-19 11:45:00,16.14,16.16,16.14,16.16,10200.0,10.1149,10.1274,10.1149,10.1274,10200.0
2009-08-19 11:50:00,16.16,16.23,16.15,16.23,23100.0,10.1274,10.1713,10.1211,10.1713,23100.0
2009-08-19 11:55:00,16.23,16.23,16.21,16.21,11600.0,10.1713,10.1713,10.1588,10.1588,11600.0
2009-08-19 12:00:00,16.22,16.22,16.21,16.22,19300.0,10.165,10.165,10.1588,10.165,19300.0
2009-08-19 12:05:00,16.22,16.25,16.21,16.25,25600.0,10.165,10.1838,10.1588,10.1838,25600.0
2009-08-19 12:10:00,16.25,16.26,16.24,16.26,26600.0,10.1838,10.1901,10.1776,10.1901,26600.0
2009-08-19 12:15:00,16.26,16.27,16.25,16.27,12100.0,10.1901,10.1964,10.1838,10.1964,12100.0
2009-08-19 12:20:00,16.27,16.27,16.26,16.27,14500.0,10.1964,10.1964,10.1901,10.1964,14500.0
2009-08-19 12:25:00,16.27,16.27,16.24,16.25,30100.0,10.1964,10.1964,10.1776,10.1838,30100.0
2009-08-19 12:30:00,16.26,16.26,16.25,16.26,9900.0,10.1901,10.1901,10.1838,10.1901,9900.0
2009-08-19 12:35:00,16.26,16.29,16.25,16.29,29100.0,10.1901,10.2089,10.1838,10.2089,29100.0
2009-08-19 12:40:00,16.28,16.29,16.28,16.28,6100.0,10.2026,10.2089,10.2026,10.2026,6100.0
2009-08-19 12:45:00,16.29,16.3,16.28,16.3,12200.0,10.2089,10.2152,10.2026,10.2152,12200.0
2009-08-19 12:50:00,16.3,16.3,16.29,16.3,6900.0,10.2152,10.2152,10.2089,10.2152,6900.0
2009-08-19 12:55:00,16.3,16.3,16.29,16.3,5600.0,10.2152,10.2152,10.2089,10.2152,5600.0
2009-08-19 13:00:00,16.3,16.31,16.28,16.29,22300.0,10.2152,10.2214,10.2026,10.2089,22300.0
2009-08-19 13:05:00,16.29,16.32,16.28,16.32,21000.0,10.2089,10.2277,10.2026,10.2277,21000.0
2009-08-19 13:10:00,16.31,16.32,16.28,16.28,67700.0,10.2214,10.2277,10.2026,10.2026,67700.0
2009-08-19 13:15:00,16.28,16.29,16.28,16.28,10500.0,10.2026,10.2089,10.2026,10.2026,10500.0
2009-08-19 13:20:00,16.28,16.29,16.28,16.29,11100.0,10.2026,10.2089,10.2026,10.2089,11100.0
2009-08-19 13:25:00,16.28,16.29,16.28,16.29,3300.0,10.2026,10.2089,10.2026,10.2089,3300.0
2009-08-19 13:30:00,16.29,16.29,16.28,16.28,3200.0,10.2089,10.2089,10.2026,10.2026,3200.0
2009-08-19 13:35:00,16.28,16.3,16.28,16.28,19800.0,10.2026,10.2152,10.2026,10.2026,19800.0
2009-08-19 13:40:00,16.29,16.29,16.28,16.29,21300.0,10.2089,10.2089,10.2026,10.2089,21300.0
2009-08-19 13:45:00,16.28,16.28,16.26,16.27,30600.0,10.2026,10.2026,10.1901,10.1964,30600.0
2009-08-19 13:50:00,16.28,16.28,16.27,16.27,10200.0,10.2026,10.2026,10.1964,10.1964,10200.0
2009-08-19 13:55:00,16.27,16.28,16.25,16.26,29300.0,10.1964,10.2026,10.1838,10.1901,29300.0
2009-08-19 14:00:00,16.26,16.28,16.25,16.28,34800.0,10.1901,10.2026,10.1838,10.2026,34800.0
2009-08-19 14:05:00,16.28,16.28,16.27,16.28,4400.0,10.2026,10.2026,10.1964,10.2026,4400.0
2009-08-19 14:10:00,16.27,16.28,16.27,16.28,8800.0,10.1964,10.2026,10.1964,10.2026,8800.0
2009-08-19 14:15:00,16.28,16.28,16.27,16.27,5000.0,10.2026,10.2026,10.1964,10.1964,5000.0
2009-08-19 14:20:00,16.28,16.32,16.27,16.32,53200.0,10.2026,10.2277,10.1964,10.2277,53200.0
2009-08-19 14:25:00,16.32,16.32,16.29,16.3,23500.0,10.2277,10.2277,10.2089,10.2152,23500.0
2009-08-19 14:30:00,16.29,16.3,16.27,16.29,39800.0,10.2089,10.2152,10.1964,10.2089,39800.0
2009-08-19 14:35:00,16.29,16.3,16.29,16.29,5400.0,10.2089,10.2152,10.2089,10.2089,5400.0
2009-08-19 14:40:00,16.29,16.3,16.29,16.3,8500.0,10.2089,10.2152,10.2089,10.2152,8500.0
2009-08-19 14:45:00,16.29,16.3,16.29,16.29,4300.0,10.2089,10.2152,10.2089,10.2089,4300.0
2009-08-19 14:50:00,16.29,16.3,16.29,16.3,14300.0,10.2089,10.2152,10.2089,10.2152,14300.0
2009-08-19 14:55:00,16.3,16.3,16.29,16.29,22600.0,10.2152,10.2152,10.2089,10.2089,22600.0
2009-08-19 15:00:00,16.3,16.3,16.29,16.3,13100.0,10.2152,10.2152,10.2089,10.2152,13100.0
2009-08-19 15:05:00,16.29,16.3,16.29,16.29,14600.0,10.2089,10.2152,10.2089,10.2089,14600.0
2009-08-19 15:10:00,16.3,16.3,16.29,16.29,48100.0,10.2152,10.2152,10.2089,10.2089,48100.0
2009-08-19 15:15:00,16.29,16.3,16.27,16.27,59700.0,10.2089,10.2152,10.1964,10.1964,59700.0
2009-08-19 15:20:00,16.27,16.28,16.26,16.26,33700.0,10.1964,10.2026,10.1901,10.1901,33700.0
2009-08-19 15:25:00,16.27,16.27,16.26,16.27,16800.0,10.1964,10.1964,10.1901,10.1964,16800.0
2009-08-19 15:30:00,16.27,16.27,16.25,16.27,97100.0,10.1964,10.1964,10.1838,10.1964,97100.0
2009-08-19 15:35:00,16.26,16.3,16.26,16.3,64600.0,10.1901,10.2152,10.1901,10.2152,64600.0
2009-08-19 15:40:00,16.29,16.3,16.28,16.28,75100.0,10.2089,10.2152,10.2026,10.2026,75100.0
2009-08-19 15:45:00,16.28,16.29,16.26,16.26,70900.0,10.2026,10.2089,10.1901,10.1901,70900.0
2009-08-19 15:50:00,16.27,16.3,16.26,16.29,134900.0,10.1964,10.2152,10.1901,10.2089,134900.0
2009-08-19 15:55:00,16.3,16.3,16.28,16.29,165500.0,10.2152,10.2152,10.2026,10.2089,165500.0
2009-08-20 09:30:00,16.26,16.34,16.17,16.33,44900.0,10.1901,10.2402,10.1337,10.234,44900.0
2009-08-20 09:35:00,16.33,16.38,16.33,16.36,30900.0,10.234,10.2653,10.234,10.2528,30900.0
2009-08-20 09:40:00,16.36,16.4,16.34,16.34,34900.0,10.2528,10.2778,10.2402,10.2402,34900.0
2009-08-20 09:45:00,16.35,16.36,16.33,16.34,27300.0,10.2465,10.2528,10.234,10.2402,27300.0
2009-08-20 09:50:00,16.35,16.35,16.33,16.35,9700.0,10.2465,10.2465,10.234,10.2465,9700.0
2009-08-20 09:55:00,16.36,16.37,16.31,16.34,40900.0,10.2528,10.259,10.2214,10.2402,40900.0
2009-08-20 10:00:00,16.34,16.37,16.31,16.36,23800.0,10.2402,10.259,10.2214,10.2528,23800.0
2009-08-20 10:05:00,16.37,16.37,16.34,16.35,21500.0,10.259,10.259,10.2402,10.2465,21500.0
2009-08-20 10:10:00,16.35,16.36,16.33,16.36,12200.0,10.2465,10.2528,10.234,10.2528,12200.0
2009-08-20 10:15:00,16.35,16.36,16.34,16.34,16700.0,10.2465,10.2528,10.2402,10.2402,16700.0
2009-08-20 10:20:00,16.34,16.35,16.33,16.33,18100.0,10.2402,10.2465,10.234,10.234,18100.0
2009-08-20 10:25:00,16.34,16.34,16.31,16.32,13000.0,10.2402,10.2402,10.2214,10.2277,13000.0
2009-08-20 10:30:00,16.33,16.34,16.32,16.33,28500.0,10.234,10.2402,10.2277,10.234,28500.0
2009-08-20 10:35:00,16.33,16.35,16.33,16.34,18300.0,10.234,10.2465,10.234,10.2402,18300.0
2009-08-20 10:40:00,16.34,16.37,16.34,16.35,20100.0,10.2402,10.259,10.2402,10.2465,20100.0
2009-08-20 10:45:00,16.35,16.38,16.35,16.37,18900.0,10.2465,10.2653,10.2465,10.259,18900.0
2009-08-20 10:50:00,16.37,16.38,16.37,16.37,4300.0,10.259,10.2653,10.259,10.259,4300.0
2009-08-20 10:55:00,16.37,16.38,16.36,16.37,21700.0,10.259,10.2653,10.2528,10.259,21700.0
2009-08-20 11:00:00,16.36,16.37,16.36,16.36,14000.0,10.2528,10.259,10.2528,10.2528,14000.0
2009-08-20 11:05:00,16.37,16.37,16.34,16.34,26200.0,10.259,10.259,10.2402,10.2402,26200.0
2009-08-20 11:10:00,16.34,16.35,16.33,16.33,20600.0,10.2402,10.2465,10.234,10.234,20600.0
2009-08-20 11:15:00,16.33,16.33,16.32,16.32,30100.0,10.234,10.234,10.2277,10.2277,30100.0
2009-08-20 11:20:00,16.32,16.33,16.3,16.31,12800.0,10.2277,10.234,10.2152,10.2214,12800.0
2009-08-20 11:25:00,16.3,16.31,16.3,16.3,3000.0,10.2152,10.2214,10.2152,10.2152,3000.0
2009-08-20 11:30:00,16.3,16.3,16.28,16.29,24700.0,10.2152,10.2152,10.2026,10.2089,24700.0
2009-08-20 11:35:00,16.29,16.3,16.27,16.28,30800.0,10.2089,10.2152,10.1964,10.2026,30800.0
2009-08-20 11:40:00,16.27,16.28,16.27,16.27,900.0,10.1964,10.2026,10.1964,10.1964,900.0
2009-08-20 11:45:00,16.27,16.28,16.27,16.28,2800.0,10.1964,10.2026,10.1964,10.2026,2800.0
2009-08-20 11:50:00,16.28,16.3,16.27,16.3,13600.0,10.2026,10.2152,10.1964,10.2152,13600.0
2009-08-20 11:55:00,16.3,16.31,16.27,16.27,29800.0,10.2152,10.2214,10.1964,10.1964,29800.0
2009-08-20 12:00:00,16.27,16.28,16.27,16.28,2000.0,10.1964,10.2026,10.1964,10.2026,2000.0
2009-08-20 12:05:00,16.28,16.28,16.27,16.28,2200.0,10.2026,10.2026,10.1964,10.2026,2200.0
2009-08-20 12:10:00,16.27,16.28,16.27,16.28,1100.0,10.1964,10.2026,10.1964,10.2026,1100.0
2009-08-20 12:15:00,16.27,16.28,16.27,16.27,4900.0,10.1964,10.2026,10.1964,10.1964,4900.0
2009-08-20 12:20:00,16.27,16.28,16.27,16.27,2300.0,10.1964,10.2026,10.1964,10.1964,2300.0
2009-08-20 12:25:00,16.27,16.27,16.25,16.25,26400.0,10.1964,10.1964,10.1838,10.1838,26400.0
2009-08-20 12:30:00,16.25,16.25,16.24,16.25,16900.0,10.1838,10.1838,10.1776,10.1838,16900.0
2009-08-20 12:35:00,16.24,16.24,16.24,16.24,500.0,10.1776,10.1776,10.1776,10.1776,500.0
2009-08-20 12:40:00,16.25,16.26,16.25,16.26,12000.0,10.1838,10.1901,10.1838,10.1901,12000.0
2009-08-20 12:45:00,16.25,16.26,16.25,16.25,13200.0,10.1838,10.1901,10.1838,10.1838,13200.0
2009-08-20 12:50:00,16.25,16.26,16.25,16.25,7100.0,10.1838,10.1901,10.1838,10.1838,7100.0
2009-08-20 12:55:00,16.25,16.28,16.25,16.28,32600.0,10.1838,10.2026,10.1838,10.2026,32600.0
2009-08-20 13:00:00,16.28,16.3,16.28,16.29,29000.0,10.2026,10.2152,10.2026,10.2089,29000.0
2009-08-20 13:05:00,16.29,16.3,16.29,16.29,12900.0,10.2089,10.2152,10.2089,10.2089,12900.0
2009-08-20 13:10:00,16.29,16.3,16.29,16.29,2600.0,10.2089,10.2152,10.2089,10.2089,2600.0
2009-08-20 13:15:00,16.29,16.3,16.29,16.29,5500.0,10.2089,10.2152,10.2089,10.2089,5500.0
2009-08-20 13:20:00,16.3,16.3,16.28,16.29,14700.0,10.2152,10.2152,10.2026,10.2089,14700.0
2009-08-20 13:25:00,16.28,16.32,16.28,16.31,24000.0,10.2026,10.2277,10.2026,10.2214,24000.0
2009-08-20 13:30:00,16.32,16.32,16.31,16.31,2600.0,10.2277,10.2277,10.2214,10.2214,2600.0
2009-08-20 13:35:00,16.31,16.31,16.3,16.3,14900.0,10.2214,10.2214,10.2152,10.2152,14900.0
2009-08-20 13:40:00,16.3,16.31,16.28,16.31,46200.0,10.2152,10.2214,10.2026,10.2214,46200.0
2009-08-20 13:45:00,16.3,16.3,16.29,16.29,7000.0,10.2152,10.2152,10.2089,10.2089,7000.0
2009-08-20 13:50:00,16.29,16.3,16.29,16.29,6300.0,10.2089,10.2152,10.2089,10.2089,6300.0
2009-08-20 13:55:00,16.3,16.3,16.29,16.3,3600.0,10.2152,10.2152,10.2089,10.2152,3600.0
2009-08-20 14:00:00,16.29,16.3,16.29,16.29,6900.0,10.2089,10.2152,10.2089,10.2089,6900.0
2009-08-20 14:05:00,16.29,16.3,16.29,16.29,4800.0,10.2089,10.2152,10.2089,10.2089,4800.0
2009-08-20 14:10:00,16.29,16.3,16.29,16.29,1600.0,10.2089,10.2152,10.2089,10.2089,1600.0
2009-08-20 14:15:00,16.29,16.3,16.29,16.29,4500.0,10.2089,10.2152,10.2089,10.2089,4500.0
2009-08-20 14:20:00,16.29,16.29,16.27,16.28,32800.0,10.2089,10.2089,10.1964,10.2026,32800.0
2009-08-20 14:25:00,16.28,16.31,16.27,16.29,36600.0,10.2026,10.2214,10.1964,10.2089,36600.0
2009-08-20 14:30:00,16.29,16.3,16.29,16.29,22000.0,10.2089,10.2152,10.2089,10.2089,22000.0
2009-08-20 14:35:00,16.3,16.3,16.28,16.3,22600.0,10.2152,10.2152,10.2026,10.2152,22600.0
2009-08-20 14:40:00,16.29,16.3,16.28,16.28,18300.0,10.2089,10.2152,10.2026,10.2026,18300.0
2009-08-20 14:45:00,16.28,16.29,16.28,16.28,4400.0,10.2026,10.2089,10.2026,10.2026,4400.0
2009-08-20 14:50:00,16.28,16.31,16.28,16.31,14900.0,10.2026,10.2214,10.2026,10.2214,14900.0
2009-08-20 14:55:00,16.3,16.32,16.3,16.32,11500.0,10.2152,10.2277,10.2152,10.2277,11500.0
2009-08-20 15:00:00,16.31,16.34,16.31,16.33,23100.0,10.2214,10.2402,10.2214,10.234,23100.0
2009-08-20 15:05:00,16.32,16.35,16.32,16.34,27000.0,10.2277,10.2465,10.2277,10.2402,27000.0
2009-08-20 15:10:00,16.34,16.35,16.34,16.34,9300.0,10.2402,10.2465,10.2402,10.2402,9300.0
2009-08-20 15:15:00,16.35,16.35,16.34,16.34,7800.0,10.2465,10.2465,10.2402,10.2402,7800.0
2009-08-20 15:20:00,16.35,16.35,16.34,16.34,13500.0,10.2465,10.2465,10.2402,10.2402,13500.0
2009-08-20 15:25:00,16.34,16.35,16.34,16.34,21700.0,10.2402,10.2465,10.2402,10.2402,21700.0
2009-08-20 15:30:00,16.35,16.37,16.34,16.35,84700.0,10.2465,10.259,10.2402,10.2465,84700.0
2009-08-20 15:35:00,16.35,16.37,16.35,16.36,33600.0,10.2465,10.259,10.2465,10.2528,33600.0
2009-08-20 15:40:00,16.37,16.39,16.36,16.36,75000.0,10.259,10.2716,10.2528,10.2528,75000.0
2009-08-20 15:45:00,16.36,16.37,16.35,16.35,72300.0,10.2528,10.259,10.2465,10.2465,72300.0
2009-08-20 15:50:00,16.35,16.37,16.35,16.36,92200.0,10.2465,10.259,10.2465,10.2528,92200.0
2009-08-20 15:55:00,16.36,16.39,16.35,16.39,303600.0,10.2528,10.2716,10.2465,10.2716,303600.0
2009-08-21 09:30:00,16.65,16.65,16.45,16.51,748100.0,10.4345,10.4345,10.3092,10.3468,748100.0
2009-08-21 09:35:00,16.54,16.57,16.49,16.54,40400.0,10.3656,10.3844,10.3342,10.3656,40400.0
2009-08-21 09:40:00,16.55,16.62,16.54,16.59,34900.0,10.3718,10.4157,10.3656,10.3969,34900.0
2009-08-21 09:45:00,16.59,16.62,16.59,16.61,20100.0,10.3969,10.4157,10.3969,10.4094,20100.0
2009-08-21 09:50:00,16.61,16.62,16.59,16.59,18000.0,10.4094,10.4157,10.3969,10.3969,18000.0
2009-08-21 09:55:00,16.59,16.6,16.55,16.57,42500.0,10.3969,10.4032,10.3718,10.3844,42500.0
2009-08-21 10:00:00,16.58,16.74,16.58,16.74,100700.0,10.3906,10.4909,10.3906,10.4909,100700.0
2009-08-21 10:05:00,16.74,16.75,16.71,16.73,33600.0,10.4909,10.4972,10.4721,10.4846,33600.0
2009-08-21 10:10:00,16.73,16.77,16.73,16.77,26800.0,10.4846,10.5097,10.4846,10.5097,26800.0
2009-08-21 10:15:00,16.78,16.8,16.77,16.78,34400.0,10.516,10.5285,10.5097,10.516,34400.0
2009-08-21 10:20:00,16.77,16.78,16.75,16.75,30700.0,10.5097,10.516,10.4972,10.4972,30700.0
2009-08-21 10:25:00,16.75,16.76,16.75,16.76,6600.0,10.4972,10.5034,10.4972,10.5034,6600.0
2009-08-21 10:30:00,16.76,16.78,16.75,16.75,111500.0,10.5034,10.516,10.4972,10.4972,111500.0
2009-08-21 10:35:00,16.75,16.76,16.68,16.68,53300.0,10.4972,10.5034,10.4533,10.4533,53300.0
2009-08-21 10:40:00,16.68,16.69,16.68,16.69,7800.0,10.4533,10.4596,10.4533,10.4596,7800.0
2009-08-21 10:45:00,16.68,16.69,16.68,16.68,24700.0,10.4533,10.4596,10.4533,10.4533,24700.0
2009-08-21 10:50:00,16.69,16.69,16.62,16.62,41600.0,10.4596,10.4596,10.4157,10.4157,41600.0
2009-08-21 10:55:00,16.62,16.68,16.62,16.68,20100.0,10.4157,10.4533,10.4157,10.4533,20100.0
2009-08-21 11:00:00,16.68,16.71,16.67,16.71,16400.0,10.4533,10.4721,10.447,10.4721,16400.0
2009-08-21 11:05:00,16.71,16.72,16.7,16.72,10400.0,10.4721,10.4784,10.4658,10.4784,10400.0
2009-08-21 11:10:00,16.72,16.72,16.69,16.69,56400.0,10.4784,10.4784,10.4596,10.4596,56400.0
2009-08-21 11:15:00,16.69,16.69,16.66,16.66,25600.0,10.4596,10.4596,10.4408,10.4408,25600.0
2009-08-21 11:20:00,16.66,16.68,16.65,16.68,27800.0,10.4408,10.4533,10.4345,10.4533,27800.0
2009-08-21 11:25:00,16.68,16.71,16.67,16.7,10100.0,10.4533,10.4721,10.447,10.4658,10100.0
2009-08-21 11:30:00,16.71,16.73,16.7,16.73,13700.0,10.4721,10.4846,10.4658,10.4846,13700.0
2009-08-21 11:35:00,16.73,16.74,16.69,16.69,60900.0,10.4846,10.4909,10.4596,10.4596,60900.0
2009-08-21 11:40:00,16.69,16.69,16.68,16.69,4900.0,10.4596,10.4596,10.4533,10.4596,4900.0
2009-08-21 11:45:00,16.69,16.7,16.68,16.7,13000.0,10.4596,10.4658,10.4533,10.4658,13000.0
2009-08-21 11:50:00,16.7,16.71,16.69,16.69,12700.0,10.4658,10.4721,10.4596,10.4596,12700.0
2009-08-21 11:55:00,16.7,16.7,16.67,16.67,20300.0,10.4658,10.4658,10.447,10.447,20300.0
2009-08-21 12:00:00,16.68,16.68,16.66,16.66,5000.0,10.4533,10.4533,10.4408,10.4408,5000.0
2009-08-21 12:05:00,16.66,16.67,16.66,16.67,8900.0,10.4408,10.447,10.4408,10.447,8900.0
2009-08-21 12:10:00,16.67,16.68,16.66,16.68,30700.0,10.447,10.4533,10.4408,10.4533,30700.0
2009-08-21 12:15:00,16.67,16.68,16.67,16.67,3500.0,10.447,10.4533,10.447,10.447,3500.0
2009-08-21 12:20:00,16.68,16.68,16.67,16.68,2800.0,10.4533,10.4533,10.447,10.4533,2800.0
2009-08-21 12:25:00,16.68,16.7,16.68,16.7,7700.0,10.4533,10.4658,10.4533,10.4658,7700.0
2009-08-21 12:30:00,16.7,16.7,16.69,16.69,2700.0,10.4658,10.4658,10.4596,10.4596,2700.0
2009-08-21 12:35:00,16.69,16.7,16.68,16.68,24200.0,10.4596,10.4658,10.4533,10.4533,24200.0
2009-08-21 12:40:00,16.69,16.69,16.68,16.69,14100.0,10.4596,10.4596,10.4533,10.4596,14100.0
2009-08-21 12:45:00,16.69,16.71,16.69,16.71,10500.0,10.4596,10.4721,10.4596,10.4721,10500.0
2009-08-21 12:50:00,16.7,16.72,16.7,16.71,14300.0,10.4658,10.4784,10.4658,10.4721,14300.0
2009-08-21 12:55:00,16.72,16.72,16.69,16.69,11700.0,10.4784,10.4784,10.4596,10.4596,11700.0
2009-08-21 13:00:00,16.7,16.7,16.69,16.69,8400.0,10.4658,10.4658,10.4596,10.4596,8400.0
2009-08-21 13:05:00,16.69,16.7,16.69,16.69,13900.0,10.4596,10.4658,10.4596,10.4596,13900.0
2009-08-21 13:10:00,16.7,16.7,16.69,16.69,4600.0,10.4658,10.4658,10.4596,10.4596,4600.0
2009-08-21 13:15:00,16.7,16.73,16.7,16.73,24500.0,10.4658,10.4846,10.4658,10.4846,24500.0
2009-08-21 13:20:00,16.72,16.73,16.72,16.73,4100.0,10.4784,10.4846,10.4784,10.4846,4100.0
2009-08-21 13:25:00,16.73,16.73,16.72,16.72,9700.0,10.4846,10.4846,10.4784,10.4784,9700.0
2009-08-21 13:30:00,16.72,16.73,16.72,16.72,5200.0,10.4784,10.4846,10.4784,10.4784,5200.0
2009-08-21 13:35:00,16.73,16.73,16.72,16.73,11400.0,10.4846,10.4846,10.4784,10.4846,11400.0
2009-08-21 13:40:00,16.72,16.73,16.72,16.73,12700.0,10.4784,10.4846,10.4784,10.4846,12700.0
2009-08-21 13:45:00,16.73,16.73,16.72,16.73,17400.0,10.4846,10.4846,10.4784,10.4846,17400.0
2009-08-21 13:50:00,16.73,16.74,16.72,16.73,16700.0,10.4846,10.4909,10.4784,10.4846,16700.0
2009-08-21 13:55:00,16.74,16.74,16.73,16.74,7100.0,10.4909,10.4909,10.4846,10.4909,7100.0
2009-08-21 14:00:00,16.74,16.76,16.73,16.75,25400.0,10.4909,10.5034,10.4846,10.4972,25400.0
2009-08-21 14:05:00,16.76,16.76,16.75,16.76,6500.0,10.5034,10.5034,10.4972,10.5034,6500.0
2009-08-21 14:10:00,16.76,16.76,16.75,16.75,36300.0,10.5034,10.5034,10.4972,10.4972,36300.0
2009-08-21 14:15:00,16.76,16.78,16.75,16.77,29400.0,10.5034,10.516,10.4972,10.5097,29400.0
2009-08-21 14:20:00,16.77,16.78,16.77,16.78,11900.0,10.5097,10.516,10.5097,10.516,11900.0
2009-08-21 14:25:00,16.77,16.78,16.77,16.77,4500.0,10.5097,10.516,10.5097,10.5097,4500.0
2009-08-21 14:30:00,16.77,16.78,16.77,16.78,9500.0,10.5097,10.516,10.5097,10.516,9500.0
2009-08-21 14:35:00,16.78,16.78,16.77,16.77,3700.0,10.516,10.516,10.5097,10.5097,3700.0
2009-08-21 14:40:00,16.77,16.78,16.77,16.77,17600.0,10.5097,10.516,10.5097,10.5097,17600.0
2009-08-21 14:45:00,16.77,16.78,16.77,16.77,7400.0,10.5097,10.516,10.5097,10.5097,7400.0
2009-08-21 14:50:00,16.78,16.78,16.77,16.77,5300.0,10.516,10.516,10.5097,10.5097,5300.0
2009-08-21 14:55:00,16.77,16.78,16.77,16.78,7600.0,10.5097,10.516,10.5097,10.516,7600.0
2009-08-21 15:00:00,16.78,16.79,16.77,16.79,50900.0,10.516,10.5222,10.5097,10.5222,50900.0
2009-08-21 15:05:00,16.79,16.79,16.78,16.78,30200.0,10.5222,10.5222,10.516,10.516,30200.0
2009-08-21 15:10:00,16.79,16.79,16.78,16.79,13100.0,10.5222,10.5222,10.516,10.5222,13100.0
2009-08-21 15:15:00,16.79,16.8,16.78,16.8,49800.0,10.5222,10.5285,10.516,10.5285,49800.0
2009-08-21 15:20:00,16.79,16.8,16.79,16.8,35600.0,10.5222,10.5285,10.5222,10.5285,35600.0
2009-08-21 15:25:00,16.8,16.81,16.79,16.81,41400.0,10.5285,10.5348,10.5222,10.5348,41400.0
2009-08-21 15:30:00,16.81,16.84,16.8,16.82,109800.0,10.5348,10.5536,10.5285,10.541,109800.0
2009-08-21 15:35:00,16.82,16.84,16.81,16.84,67500.0,10.541,10.5536,10.5348,10.5536,67500.0
2009-08-21 15:40:00,16.84,16.86,16.84,16.85,113700.0,10.5536,10.5661,10.5536,10.5598,113700.0
2009-08-21 15:45:00,16.85,16.86,16.85,16.85,63700.0,10.5598,10.5661,10.5598,10.5598,63700.0
2009-08-21 15:50:00,16.85,16.86,16.85,16.86,88400.0,10.5598,10.5661,10.5598,10.5661,88400.0
2009-08-21 15:55:00,16.86,16.86,16.82,16.83,352700.0,10.5661,10.5661,10.541,10.5473,352700.0
2009-08-24 09:30:00,16.77,16.99,16.77,16.96,46200.0,10.5097,10.6476,10.5097,10.6288,46200.0
2009-08-24 09:35:00,16.96,16.99,16.92,16.97,32000.0,10.6288,10.6476,10.6037,10.635,32000.0
2009-08-24 09:40:00,16.98,16.99,16.95,16.98,35500.0,10.6413,10.6476,10.6225,10.6413,35500.0
2009-08-24 09:45:00,16.99,17.0,16.97,16.99,37800.0,10.6476,10.6538,10.635,10.6476,37800.0
2009-08-24 09:50:00,16.99,17.0,16.95,16.98,33100.0,10.6476,10.6538,10.6225,10.6413,33100.0
2009-08-24 09:55:00,16.99,17.03,16.97,17.0,58900.0,10.6476,10.6726,10.635,10.6538,58900.0
2009-08-24 10:00:00,17.01,17.01,16.96,16.97,38700.0,10.6601,10.6601,10.6288,10.635,38700.0
2009-08-24 10:05:00,16.96,16.97,16.96,16.96,25600.0,10.6288,10.635,10.6288,10.6288,25600.0
2009-08-24 10:10:00,16.96,16.96,16.95,16.96,10000.0,10.6288,10.6288,10.6225,10.6288,10000.0
2009-08-24 10:15:00,16.97,16.97,16.96,16.97,8100.0,10.635,10.635,10.6288,10.635,8100.0
2009-08-24 10:20:00,16.97,16.97,16.96,16.97,4300.0,10.635,10.635,10.6288,10.635,4300.0
2009-08-24 10:25:00,16.97,17.02,16.96,16.96,51600.0,10.635,10.6664,10.6288,10.6288,51600.0
2009-08-24 10:30:00,16.97,16.99,16.96,16.97,16200.0,10.635,10.6476,10.6288,10.635,16200.0
2009-08-24 10:35:00,16.96,16.97,16.95,16.96,30000.0,10.6288,10.635,10.6225,10.6288,30000.0
2009-08-24 10:40:00,16.96,16.96,16.95,16.96,5900.0,10.6288,10.6288,10.6225,10.6288,5900.0
2009-08-24 10:45:00,16.95,16.95,16.93,16.95,64000.0,10.6225,10.6225,10.61,10.6225,64000.0
2009-08-24 10:50:00,16.94,16.95,16.93,16.95,25000.0,10.6162,10.6225,10.61,10.6225,25000.0
2009-08-24 10:55:00,16.95,16.95,16.94,16.94,14400.0,10.6225,10.6225,10.6162,10.6162,14400.0
2009-08-24 11:00:00,16.94,16.94,16.93,16.94,13700.0,10.6162,10.6162,10.61,10.6162,13700.0
2009-08-24 11:05:00,16.93,16.96,16.93,16.94,17900.0,10.61,10.6288,10.61,10.6162,17900.0
2009-08-24 11:10:00,16.94,16.95,16.94,16.94,5200.0,10.6162,10.6225,10.6162,10.6162,5200.0
2009-08-24 11:15:00,16.94,16.95,16.93,16.93,16400.0,10.6162,10.6225,10.61,10.61,16400.0
2009-08-24 11:20:00,16.93,16.93,16.9,16.9,24000.0,10.61,10.61,10.5912,10.5912,24000.0
2009-08-24 11:25:00,16.9,16.91,16.88,16.88,17500.0,10.5912,10.5974,10.5786,10.5786,17500.0
2009-08-24 11:30:00,16.88,16.89,16.88,16.88,14900.0,10.5786,10.5849,10.5786,10.5786,14900.0
2009-08-24 11:35:00,16.88,16.89,16.88,16.89,3800.0,10.5786,10.5849,10.5786,10.5849,3800.0
2009-08-24 11:40:00,16.88,16.91,16.88,16.91,27200.0,10.5786,10.5974,10.5786,10.5974,27200.0
2009-08-24 11:45:00,16.91,16.91,16.9,16.9,5100.0,10.5974,10.5974,10.5912,10.5912,5100.0
2009-08-24 11:50:00,16.91,16.91,16.9,16.91,6300.0,10.5974,10.5974,10.5912,10.5974,6300.0
2009-08-24 11:55:00,16.91,16.91,16.9,16.9,1900.0,10.5974,10.5974,10.5912,10.5912,1900.0
2009-08-24 12:00:00,16.91,16.91,16.9,16.91,9000.0,10.5974,10.5974,10.5912,10.5974,9000.0
2009-08-24 12:05:00,16.9,16.91,16.9,16.91,3200.0,10.5912,10.5974,10.5912,10.5974,3200.0
2009-08-24 12:10:00,16.91,16.95,16.91,16.94,40500.0,10.5974,10.6225,10.5974,10.6162,40500.0
2009-08-24 12:15:00,16.94,16.95,16.94,16.94,3100.0,10.6162,10.6225,10.6162,10.6162,3100.0
2009-08-24 12:20:00,16.95,16.95,16.94,16.94,7100.0,10.6225,10.6225,10.6162,10.6162,7100.0
2009-08-24 12:25:00,16.94,16.95,16.94,16.94,9600.0,10.6162,10.6225,10.6162,10.6162,9600.0
2009-08-24 12:30:00,16.94,16.95,16.94,16.95,4100.0,10.6162,10.6225,10.6162,10.6225,4100.0
2009-08-24 12:35:00,16.95,16.96,16.94,16.96,29600.0,10.6225,10.6288,10.6162,10.6288,29600.0
2009-08-24 12:40:00,16.96,16.99,16.96,16.98,13000.0,10.6288,10.6476,10.6288,10.6413,13000.0
2009-08-24 12:45:00,16.98,17.0,16.98,16.99,7100.0,10.6413,10.6538,10.6413,10.6476,7100.0
2009-08-24 12:50:00,17.0,17.01,16.99,17.01,17600.0,10.6538,10.6601,10.6476,10.6601,17600.0
2009-08-24 12:55:00,17.0,17.01,16.94,16.94,52800.0,10.6538,10.6601,10.6162,10.6162,52800.0
2009-08-24 13:00:00,16.94,16.94,16.9,16.92,51600.0,10.6162,10.6162,10.5912,10.6037,51600.0
2009-08-24 13:05:00,16.91,16.92,16.85,16.87,64100.0,10.5974,10.6037,10.5598,10.5724,64100.0
2009-08-24 13:10:00,16.87,16.89,16.85,16.86,18600.0,10.5724,10.5849,10.5598,10.5661,18600.0
2009-08-24 13:15:00,16.86,16.9,16.86,16.9,39400.0,10.5661,10.5912,10.5661,10.5912,39400.0
2009-08-24 13:20:00,16.9,16.9,16.82,16.82,40500.0,10.5912,10.5912,10.541,10.541,40500.0
2009-08-24 13:25:00,16.83,16.84,16.79,16.79,70000.0,10.5473,10.5536,10.5222,10.5222,70000.0
2009-08-24 13:30:00,16.79,16.8,16.79,16.8,5700.0,10.5222,10.5285,10.5222,10.5285,5700.0
2009-08-24 13:35:00,16.8,16.85,16.79,16.85,35100.0,10.5285,10.5598,10.5222,10.5598,35100.0
2009-08-24 13:40:00,16.85,16.85,16.82,16.82,17300.0,10.5598,10.5598,10.541,10.541,17300.0
2009-08-24 13:45:00,16.82,16.85,16.82,16.84,10000.0,10.541,10.5598,10.541,10.5536,10000.0
2009-08-24 13:50:00,16.84,16.84,16.83,16.83,35300.0,10.5536,10.5536,10.5473,10.5473,35300.0
2009-08-24 13:55:00,16.84,16.84,16.83,16.83,5400.0,10.5536,10.5536,10.5473,10.5473,5400.0
2009-08-24 14:00:00,16.83,16.84,16.83,16.83,5900.0,10.5473,10.5536,10.5473,10.5473,5900.0
2009-08-24 14:05:00,16.83,16.84,16.83,16.84,5100.0,10.5473,10.5536,10.5473,10.5536,5100.0
2009-08-24 14:10:00,16.83,16.87,16.83,16.87,15500.0,10.5473,10.5724,10.5473,10.5724,15500.0
2009-08-24 14:15:00,16.87,16.9,16.87,16.89,10200.0,10.5724,10.5912,10.5724,10.5849,10200.0
2009-08-24 14:20:00,16.89,16.9,16.86,16.87,29100.0,10.5849,10.5912,10.5661,10.5724,29100.0
2009-08-24 14:25:00,16.86,16.86,16.83,16.83,12700.0,10.5661,10.5661,10.5473,10.5473,12700.0
2009-08-24 14:30:00,16.83,16.86,16.83,16.85,16000.0,10.5473,10.5661,10.5473,10.5598,16000.0
2009-08-24 14:35:00,16.85,16.87,16.85,16.87,12300.0,10.5598,10.5724,10.5598,10.5724,12300.0
2009-08-24 14:40:00,16.86,16.87,16.86,16.86,3400.0,10.5661,10.5724,10.5661,10.5661,3400.0
2009-08-24 14:45:00,16.86,16.86,16.84,16.85,20000.0,10.5661,10.5661,10.5536,10.5598,20000.0
2009-08-24 14:50:00,16.86,16.86,16.85,16.86,13700.0,10.5661,10.5661,10.5598,10.5661,13700.0
2009-08-24 14:55:00,16.86,16.86,16.85,16.86,9800.0,10.5661,10.5661,10.5598,10.5661,9800.0
2009-08-24 15:00:00,16.85,16.86,16.85,16.85,24800.0,10.5598,10.5661,10.5598,10.5598,24800.0
2009-08-24 15:05:00,16.85,16.86,16.75,16.75,72200.0,10.5598,10.5661,10.4972,10.4972,72200.0
2009-08-24 15:10:00,16.76,16.81,16.75,16.81,46000.0,10.5034,10.5348,10.4972,10.5348,46000.0
2009-08-24 15:15:00,16.8,16.8,16.77,16.77,46200.0,10.5285,10.5285,10.5097,10.5097,46200.0
2009-08-24 15:20:00,16.77,16.78,16.75,16.78,23600.0,10.5097,10.516,10.4972,10.516,23600.0
2009-08-24 15:25:00,16.77,16.84,16.77,16.81,62200.0,10.5097,10.5536,10.5097,10.5348,62200.0
2009-08-24 15:30:00,16.81,16.85,16.8,16.85,46700.0,10.5348,10.5598,10.5285,10.5598,46700.0
2009-08-24 15:35:00,16.84,16.85,16.81,16.81,25400.0,10.5536,10.5598,10.5348,10.5348,25400.0
2009-08-24 15:40:00,16.81,16.83,16.76,16.8,79300.0,10.5348,10.5473,10.5034,10.5285,79300.0
2009-08-24 15:45:00,16.79,16.82,16.77,16.81,67100.0,10.5222,10.541,10.5097,10.5348,67100.0
2009-08-24 15:50:00,16.81,16.83,16.79,16.8,101200.0,10.5348,10.5473,10.5222,10.5285,101200.0
2009-08-24 15:55:00,16.79,16.8,16.79,16.79,196300.0,10.5222,10.5285,10.5222,10.5222,196300.0
2009-08-25 09:30:00,16.87,16.95,16.86,16.95,38300.0,10.5724,10.6225,10.5661,10.6225,38300.0
2009-08-25 09:35:00,16.95,16.99,16.93,16.96,34100.0,10.6225,10.6476,10.61,10.6288,34100.0
2009-08-25 09:40:00,16.97,17.0,16.92,16.98,79900.0,10.635,10.6538,10.6037,10.6413,79900.0
2009-08-25 09:45:00,16.98,17.0,16.94,16.94,59100.0,10.6413,10.6538,10.6162,10.6162,59100.0
2009-08-25 09:50:00,16.95,16.98,16.95,16.95,28900.0,10.6225,10.6413,10.6225,10.6225,28900.0
2009-08-25 09:55:00,16.95,16.98,16.95,16.97,36000.0,10.6225,10.6413,10.6225,10.635,36000.0
2009-08-25 10:00:00,16.97,17.01,16.96,16.99,106100.0,10.635,10.6601,10.6288,10.6476,106100.0
2009-08-25 10:05:00,16.98,17.0,16.95,16.98,64100.0,10.6413,10.6538,10.6225,10.6413,64100.0
2009-08-25 10:10:00,16.98,17.0,16.93,16.95,68700.0,10.6413,10.6538,10.61,10.6225,68700.0
2009-08-25 10:15:00,16.95,16.96,16.9,16.94,78300.0,10.6225,10.6288,10.5912,10.6162,78300.0
2009-08-25 10:20:00,16.95,16.97,16.91,16.96,73600.0,10.6225,10.635,10.5974,10.6288,73600.0
2009-08-25 10:25:00,16.95,16.98,16.95,16.96,48600.0,10.6225,10.6413,10.6225,10.6288,48600.0
2009-08-25 10:30:00,16.96,16.99,16.94,16.97,39000.0,10.6288,10.6476,10.6162,10.635,39000.0
2009-08-25 10:35:00,16.98,17.0,16.97,16.98,22100.0,10.6413,10.6538,10.635,10.6413,22100.0
2009-08-25 10:40:00,16.99,17.0,16.97,16.98,26400.0,10.6476,10.6538,10.635,10.6413,26400.0
2009-08-25 10:45:00,16.98,16.98,16.91,16.91,79500.0,10.6413,10.6413,10.5974,10.5974,79500.0
2009-08-25 10:50:00,16.91,16.94,16.89,16.9,34000.0,10.5974,10.6162,10.5849,10.5912,34000.0
2009-08-25 10:55:00,16.9,16.92,16.88,16.9,29600.0,10.5912,10.6037,10.5786,10.5912,29600.0
2009-08-25 11:00:00,16.9,16.95,16.9,16.95,24900.0,10.5912,10.6225,10.5912,10.6225,24900.0
2009-08-25 11:05:00,16.94,16.94,16.9,16.91,23600.0,10.6162,10.6162,10.5912,10.5974,23600.0
2009-08-25 11:10:00,16.91,16.92,16.9,16.91,17900.0,10.5974,10.6037,10.5912,10.5974,17900.0
2009-08-25 11:15:00,16.9,16.91,16.9,16.91,5800.0,10.5912,10.5974,10.5912,10.5974,5800.0
2009-08-25 11:20:00,16.91,16.91,16.9,16.91,16700.0,10.5974,10.5974,10.5912,10.5974,16700.0
2009-08-25 11:25:00,16.91,16.91,16.87,16.89,110100.0,10.5974,10.5974,10.5724,10.5849,110100.0
2009-08-25 11:30:00,16.89,16.9,16.88,16.89,10900.0,10.5849,10.5912,10.5786,10.5849,10900.0
2009-08-25 11:35:00,16.89,16.9,16.85,16.89,34100.0,10.5849,10.5912,10.5598,10.5849,34100.0
2009-08-25 11:40:00,16.9,16.92,16.89,16.9,18700.0,10.5912,10.6037,10.5849,10.5912,18700.0
2009-08-25 11:45:00,16.89,16.9,16.89,16.9,9200.0,10.5849,10.5912,10.5849,10.5912,9200.0
2009-08-25 11:50:00,16.91,16.92,16.91,16.91,7200.0,10.5974,10.6037,10.5974,10.5974,7200.0
2009-08-25 11:55:00,16.92,16.93,16.92,16.92,21500.0,10.6037,10.61,10.6037,10.6037,21500.0
2009-08-25 12:00:00,16.93,16.94,16.92,16.94,9500.0,10.61,10.6162,10.6037,10.6162,9500.0
2009-08-25 12:05:00,16.94,16.95,16.93,16.95,13500.0,10.6162,10.6225,10.61,10.6225,13500.0
2009-08-25 12:10:00,16.94,16.95,16.94,16.95,3800.0,10.6162,10.6225,10.6162,10.6225,3800.0
2009-08-25 12:15:00,16.95,16.97,16.95,16.96,19600.0,10.6225,10.635,10.6225,10.6288,19600.0
2009-08-25 12:20:00,16.97,16.99,16.97,16.98,15400.0,10.635,10.6476,10.635,10.6413,15400.0
2009-08-25 12:25:00,16.99,17.0,16.98,16.99,29700.0,10.6476,10.6538,10.6413,10.6476,29700.0
2009-08-25 12:30:00,17.0,17.0,16.99,16.99,15900.0,10.6538,10.6538,10.6476,10.6476,15900.0
2009-08-25 12:35:00,17.0,17.0,16.99,17.0,7500.0,10.6538,10.6538,10.6476,10.6538,7500.0
2009-08-25 12:40:00,16.99,17.0,16.99,17.0,7100.0,10.6476,10.6538,10.6476,10.6538,7100.0
2009-08-25 12:45:00,17.0,17.0,16.99,16.99,13600.0,10.6538,10.6538,10.6476,10.6476,13600.0
2009-08-25 12:50:00,16.99,17.0,16.99,17.0,6100.0,10.6476,10.6538,10.6476,10.6538,6100.0
2009-08-25 12:55:00,17.0,17.0,16.99,16.99,6000.0,10.6538,10.6538,10.6476,10.6476,6000.0
2009-08-25 13:00:00,17.0,17.0,16.99,16.99,17300.0,10.6538,10.6538,10.6476,10.6476,17300.0
2009-08-25 13:05:00,16.99,17.0,16.99,17.0,5800.0,10.6476,10.6538,10.6476,10.6538,5800.0
2009-08-25 13:10:00,16.99,17.0,16.99,17.0,9400.0,10.6476,10.6538,10.6476,10.6538,9400.0
2009-08-25 13:15:00,16.99,17.0,16.98,16.98,97500.0,10.6476,10.6538,10.6413,10.6413,97500.0
2009-08-25 13:20:00,16.99,16.99,16.95,16.98,51800.0,10.6476,10.6476,10.6225,10.6413,51800.0
2009-08-25 13:25:00,16.98,16.99,16.97,16.98,12100.0,10.6413,10.6476,10.635,10.6413,12100.0
2009-08-25 13:30:00,16.98,17.0,16.98,16.99,24400.0,10.6413,10.6538,10.6413,10.6476,24400.0
2009-08-25 13:35:00,16.99,17.0,16.99,16.99,12800.0,10.6476,10.6538,10.6476,10.6476,12800.0
2009-08-25 13:40:00,16.99,16.99,16.97,16.98,40100.0,10.6476,10.6476,10.635,10.6413,40100.0
2009-08-25 13:45:00,16.97,16.98,16.94,16.96,16600.0,10.635,10.6413,10.6162,10.6288,16600.0
2009-08-25 13:50:00,16.95,16.95,16.95,16.95,7400.0,10.6225,10.6225,10.6225,10.6225,7400.0
2009-08-25 13:55:00,16.95,16.95,16.93,16.93,18100.0,10.6225,10.6225,10.61,10.61,18100.0
2009-08-25 14:00:00,16.94,16.96,16.93,16.95,23100.0,10.6162,10.6288,10.61,10.6225,23100.0
2009-08-25 14:05:00,16.96,16.96,16.95,16.95,2400.0,10.6288,10.6288,10.6225,10.6225,2400.0
2009-08-25 14:10:00,16.95,16.96,16.95,16.95,11900.0,10.6225,10.6288,10.6225,10.6225,11900.0
2009-08-25 14:15:00,16.95,16.96,16.93,16.94,71600.0,10.6225,10.6288,10.61,10.6162,71600.0
2009-08-25 14:20:00,16.95,16.95,16.94,16.94,20600.0,10.6225,10.6225,10.6162,10.6162,20600.0
2009-08-25 14:25:00,16.95,16.95,16.93,16.94,18100.0,10.6225,10.6225,10.61,10.6162,18100.0
2009-08-25 14:30:00,16.93,16.95,16.93,16.95,17700.0,10.61,10.6225,10.61,10.6225,17700.0
2009-08-25 14:35:00,16.94,16.95,16.92,16.92,37200.0,10.6162,10.6225,10.6037,10.6037,37200.0
2009-08-25 14:40:00,16.93,16.94,16.92,16.93,28500.0,10.61,10.6162,10.6037,10.61,28500.0
2009-08-25 14:45:00,16.93,16.94,16.93,16.94,6100.0,10.61,10.6162,10.61,10.6162,6100.0
2009-08-25 14:50:00,16.93,16.95,16.93,16.94,13000.0,10.61,10.6225,10.61,10.6162,13000.0
2009-08-25 14:55:00,16.94,16.95,16.93,16.94,32700.0,10.6162,10.6225,10.61,10.6162,32700.0
2009-08-25 15:00:00,16.94,16.97,16.94,16.97,44500.0,10.6162,10.635,10.6162,10.635,44500.0
2009-08-25 15:05:00,16.96,16.97,16.94,16.94,43400.0,10.6288,10.635,10.6162,10.6162,43400.0
2009-08-25 15:10:00,16.94,16.95,16.94,16.95,12400.0,10.6162,10.6225,10.6162,10.6225,12400.0
2009-08-25 15:15:00,16.95,16.95,16.93,16.93,21700.0,10.6225,10.6225,10.61,10.61,21700.0
2009-08-25 15:20:00,16.93,16.97,16.93,16.96,46500.0,10.61,10.635,10.61,10.6288,46500.0
2009-08-25 15:25:00,16.96,16.98,16.95,16.96,37400.0,10.6288,10.6413,10.6225,10.6288,37400.0
2009-08-25 15:30:00,16.95,16.95,16.92,16.93,43800.0,10.6225,10.6225,10.6037,10.61,43800.0
2009-08-25 15:35:00,16.93,16.94,16.92,16.94,59100.0,10.61,10.6162,10.6037,10.6162,59100.0
2009-08-25 15:40:00,16.94,16.95,16.93,16.94,47300.0,10.6162,10.6225,10.61,10.6162,47300.0
2009-08-25 15:45:00,16.94,16.95,16.93,16.94,74900.0,10.6162,10.6225,10.61,10.6162,74900.0
2009-08-25 15:50:00,16.93,16.96,16.93,16.95,119800.0,10.61,10.6288,10.61,10.6225,119800.0
2009-08-25 15:55:00,16.96,16.96,16.9,16.92,190500.0,10.6288,10.6288,10.5912,10.6037,190500.0
2009-08-26 09:30:00,16.73,16.9,16.68,16.79,53000.0,10.4846,10.5912,10.4533,10.5222,53000.0
2009-08-26 09:35:00,16.79,16.8,16.7,16.74,45200.0,10.5222,10.5285,10.4658,10.4909,45200.0
2009-08-26 09:40:00,16.75,16.78,16.71,16.75,58300.0,10.4972,10.516,10.4721,10.4972,58300.0
2009-08-26 09:45:00,16.75,16.77,16.74,16.76,31100.0,10.4972,10.5097,10.4909,10.5034,31100.0
2009-08-26 09:50:00,16.77,16.77,16.68,16.72,60000.0,10.5097,10.5097,10.4533,10.4784,60000.0
2009-08-26 09:55:00,16.71,16.73,16.68,16.72,73300.0,10.4721,10.4846,10.4533,10.4784,73300.0
2009-08-26 10:00:00,16.68,16.8,16.68,16.78,74900.0,10.4533,10.5285,10.4533,10.516,74900.0
2009-08-26 10:05:00,16.78,16.85,16.77,16.84,62600.0,10.516,10.5598,10.5097,10.5536,62600.0
2009-08-26 10:10:00,16.84,16.88,16.82,16.86,93200.0,10.5536,10.5786,10.541,10.5661,93200.0
2009-08-26 10:15:00,16.87,16.93,16.85,16.85,72300.0,10.5724,10.61,10.5598,10.5598,72300.0
2009-08-26 10:20:00,16.86,16.88,16.83,16.84,96000.0,10.5661,10.5786,10.5473,10.5536,96000.0
2009-08-26 10:25:00,16.83,16.83,16.79,16.8,50000.0,10.5473,10.5473,10.5222,10.5285,50000.0
2009-08-26 10:30:00,16.8,16.82,16.78,16.79,70200.0,10.5285,10.541,10.516,10.5222,70200.0
2009-08-26 10:35:00,16.79,16.82,16.75,16.77,116800.0,10.5222,10.541,10.4972,10.5097,116800.0
2009-08-26 10:40:00,16.76,16.78,16.72,16.73,64500.0,10.5034,10.516,10.4784,10.4846,64500.0
2009-08-26 10:45:00,16.74,16.74,16.67,16.74,120400.0,10.4909,10.4909,10.447,10.4909,120400.0
2009-08-26 10:50:00,16.74,16.76,16.73,16.76,38400.0,10.4909,10.5034,10.4846,10.5034,38400.0
2009-08-26 10:55:00,16.75,16.75,16.72,16.73,36200.0,10.4972,10.4972,10.4784,10.4846,36200.0
2009-08-26 11:00:00,16.73,16.74,16.7,16.7,48000.0,10.4846,10.4909,10.4658,10.4658,48000.0
2009-08-26 11:05:00,16.7,16.7,16.63,16.63,82000.0,10.4658,10.4658,10.422,10.422,82000.0
2009-08-26 11:10:00,16.64,16.65,16.62,16.63,70600.0,10.4282,10.4345,10.4157,10.422,70600.0
2009-08-26 11:15:00,16.63,16.63,16.61,16.62,39700.0,10.422,10.422,10.4094,10.4157,39700.0
2009-08-26 11:20:00,16.63,16.63,16.61,16.62,47900.0,10.422,10.422,10.4094,10.4157,47900.0
2009-08-26 11:25:00,16.63,16.63,16.61,16.62,26900.0,10.422,10.422,10.4094,10.4157,26900.0
2009-08-26 11:30:00,16.62,16.65,16.61,16.63,35100.0,10.4157,10.4345,10.4094,10.422,35100.0
2009-08-26 11:35:00,16.63,16.63,16.59,16.61,30000.0,10.422,10.422,10.3969,10.4094,30000.0
2009-08-26 11:40:00,16.6,16.61,16.58,16.59,20500.0,10.4032,10.4094,10.3906,10.3969,20500.0
2009-08-26 11:45:00,16.59,16.59,16.58,16.58,27900.0,10.3969,10.3969,10.3906,10.3906,27900.0
2009-08-26 11:50:00,16.58,16.6,16.58,16.59,45900.0,10.3906,10.4032,10.3906,10.3969,45900.0
2009-08-26 11:55:00,16.59,16.59,16.58,16.58,21000.0,10.3969,10.3969,10.3906,10.3906,21000.0
2009-08-26 12:00:00,16.58,16.59,16.58,16.58,30300.0,10.3906,10.3969,10.3906,10.3906,30300.0
2009-08-26 12:05:00,16.58,16.59,16.56,16.57,34800.0,10.3906,10.3969,10.3781,10.3844,34800.0
2009-08-26 12:10:00,16.56,16.61,16.56,16.6,41300.0,10.3781,10.4094,10.3781,10.4032,41300.0
2009-08-26 12:15:00,16.61,16.61,16.59,16.61,30000.0,10.4094,10.4094,10.3969,10.4094,30000.0
2009-08-26 12:20:00,16.61,16.64,16.6,16.61,44500.0,10.4094,10.4282,10.4032,10.4094,44500.0
2009-08-26 12:25:00,16.6,16.61,16.59,16.59,18700.0,10.4032,10.4094,10.3969,10.3969,18700.0
2009-08-26 12:30:00,16.59,16.6,16.56,16.58,39200.0,10.3969,10.4032,10.3781,10.3906,39200.0
2009-08-26 12:35:00,16.57,16.58,16.55,16.56,41400.0,10.3844,10.3906,10.3718,10.3781,41400.0
2009-08-26 12:40:00,16.56,16.57,16.55,16.55,20600.0,10.3781,10.3844,10.3718,10.3718,20600.0
2009-08-26 12:45:00,16.56,16.56,16.54,16.54,18300.0,10.3781,10.3781,10.3656,10.3656,18300.0
2009-08-26 12:50:00,16.54,16.55,16.54,16.54,13000.0,10.3656,10.3718,10.3656,10.3656,13000.0
2009-08-26 12:55:00,16.55,16.55,16.54,16.54,11200.0,10.3718,10.3718,10.3656,10.3656,11200.0
2009-08-26 13:00:00,16.55,16.55,16.54,16.54,27400.0,10.3718,10.3718,10.3656,10.3656,27400.0
2009-08-26 13:05:00,16.54,16.55,16.51,16.51,50600.0,10.3656,10.3718,10.3468,10.3468,50600.0
2009-08-26 13:10:00,16.51,16.53,16.51,16.52,35900.0,10.3468,10.3593,10.3468,10.353,35900.0
2009-08-26 13:15:00,16.53,16.53,16.51,16.51,52300.0,10.3593,10.3593,10.3468,10.3468,52300.0
2009-08-26 13:20:00,16.5,16.53,16.5,16.53,25300.0,10.3405,10.3593,10.3405,10.3593,25300.0
2009-08-26 13:25:00,16.52,16.52,16.51,16.51,19300.0,10.353,10.353,10.3468,10.3468,19300.0
2009-08-26 13:30:00,16.52,16.54,16.51,16.54,25100.0,10.353,10.3656,10.3468,10.3656,25100.0
2009-08-26 13:35:00,16.54,16.57,16.54,16.57,59700.0,10.3656,10.3844,10.3656,10.3844,59700.0
2009-08-26 13:40:00,16.57,16.58,16.56,16.57,12600.0,10.3844,10.3906,10.3781,10.3844,12600.0
2009-08-26 13:45:00,16.57,16.6,16.56,16.6,25500.0,10.3844,10.4032,10.3781,10.4032,25500.0
2009-08-26 13:50:00,16.6,16.6,16.59,16.59,16100.0,10.4032,10.4032,10.3969,10.3969,16100.0
2009-08-26 13:55:00,16.59,16.64,16.59,16.63,47000.0,10.3969,10.4282,10.3969,10.422,47000.0
2009-08-26 14:00:00,16.64,16.65,16.62,16.62,34800.0,10.4282,10.4345,10.4157,10.4157,34800.0
2009-08-26 14:05:00,16.62,16.63,16.62,16.62,10600.0,10.4157,10.422,10.4157,10.4157,10600.0
2009-08-26 14:10:00,16.62,16.63,16.62,16.63,18800.0,10.4157,10.422,10.4157,10.422,18800.0
2009-08-26 14:15:00,16.63,16.63,16.62,16.63,10100.0,10.422,10.422,10.4157,10.422,10100.0
2009-08-26 14:20:00,16.62,16.64,16.62,16.63,16800.0,10.4157,10.4282,10.4157,10.422,16800.0
2009-08-26 14:25:00,16.63,16.64,16.62,16.62,25500.0,10.422,10.4282,10.4157,10.4157,25500.0
2009-08-26 14:30:00,16.62,16.64,16.61,16.62,34700.0,10.4157,10.4282,10.4094,10.4157,34700.0
2009-08-26 14:35:00,16.61,16.63,16.61,16.62,11900.0,10.4094,10.422,10.4094,10.4157,11900.0
2009-08-26 14:40:00,16.63,16.63,16.62,16.62,9600.0,10.422,10.422,10.4157,10.4157,9600.0
2009-08-26 14:45:00,16.62,16.67,16.62,16.66,40300.0,10.4157,10.447,10.4157,10.4408,40300.0
2009-08-26 14:50:00,16.67,16.67,16.62,16.63,48600.0,10.447,10.447,10.4157,10.422,48600.0
2009-08-26 14:55:00,16.62,16.64,16.61,16.62,36300.0,10.4157,10.4282,10.4094,10.4157,36300.0
2009-08-26 15:00:00,16.61,16.64,16.61,16.62,42400.0,10.4094,10.4282,10.4094,10.4157,42400.0
2009-08-26 15:05:00,16.62,16.63,16.6,16.61,55400.0,10.4157,10.422,10.4032,10.4094,55400.0
2009-08-26 15:10:00,16.6,16.62,16.58,16.59,25600.0,10.4032,10.4157,10.3906,10.3969,25600.0
2009-08-26 15:15:00,16.58,16.61,16.57,16.6,30700.0,10.3906,10.4094,10.3844,10.4032,30700.0
2009-08-26 15:20:00,16.61,16.61,16.59,16.59,26500.0,10.4094,10.4094,10.3969,10.3969,26500.0
2009-08-26 15:25:00,16.6,16.64,16.59,16.63,35100.0,10.4032,10.4282,10.3969,10.422,35100.0
2009-08-26 15:30:00,16.64,16.65,16.61,16.63,147600.0,10.4282,10.4345,10.4094,10.422,147600.0
2009-08-26 15:35:00,16.62,16.63,16.57,16.59,113800.0,10.4157,10.422,10.3844,10.3969,113800.0
2009-08-26 15:40:00,16.59,16.59,16.54,16.56,114100.0,10.3969,10.3969,10.3656,10.3781,114100.0
2009-08-26 15:45:00,16.55,16.59,16.55,16.56,154500.0,10.3718,10.3969,10.3718,10.3781,154500.0
2009-08-26 15:50:00,16.56,16.6,16.56,16.6,205800.0,10.3781,10.4032,10.3781,10.4032,205800.0
2009-08-26 15:55:00,16.6,16.61,16.58,16.59,331200.0,10.4032,10.4094,10.3906,10.3969,331200.0
2009-08-27 09:30:00,16.67,16.67,16.5,16.51,53100.0,10.447,10.447,10.3405,10.3468,53100.0
2009-08-27 09:35:00,16.54,16.58,16.46,16.58,52500.0,10.3656,10.3906,10.3154,10.3906,52500.0
2009-08-27 09:40:00,16.57,16.58,16.44,16.48,73000.0,10.3844,10.3906,10.3029,10.328,73000.0
2009-08-27 09:45:00,16.47,16.51,16.45,16.46,43500.0,10.3217,10.3468,10.3092,10.3154,43500.0
2009-08-27 09:50:00,16.47,16.54,16.45,16.54,79400.0,10.3217,10.3656,10.3092,10.3656,79400.0
2009-08-27 09:55:00,16.54,16.55,16.51,16.54,88400.0,10.3656,10.3718,10.3468,10.3656,88400.0
2009-08-27 10:00:00,16.53,16.59,16.51,16.56,150100.0,10.3593,10.3969,10.3468,10.3781,150100.0
2009-08-27 10:05:00,16.56,16.58,16.55,16.55,66300.0,10.3781,10.3906,10.3718,10.3718,66300.0
2009-08-27 10:10:00,16.56,16.56,16.52,16.55,47500.0,10.3781,10.3781,10.353,10.3718,47500.0
2009-08-27 10:15:00,16.56,16.6,16.55,16.6,33600.0,10.3781,10.4032,10.3718,10.4032,33600.0
2009-08-27 10:20:00,16.6,16.61,16.57,16.57,31800.0,10.4032,10.4094,10.3844,10.3844,31800.0
2009-08-27 10:25:00,16.57,16.58,16.57,16.58,11900.0,10.3844,10.3906,10.3844,10.3906,11900.0
2009-08-27 10:30:00,16.57,16.57,16.54,16.54,13700.0,10.3844,10.3844,10.3656,10.3656,13700.0
2009-08-27 10:35:00,16.54,16.55,16.53,16.53,24100.0,10.3656,10.3718,10.3593,10.3593,24100.0
2009-08-27 10:40:00,16.53,16.56,16.53,16.56,30800.0,10.3593,10.3781,10.3593,10.3781,30800.0
2009-08-27 10:45:00,16.55,16.56,16.54,16.54,21900.0,10.3718,10.3781,10.3656,10.3656,21900.0
2009-08-27 10:50:00,16.54,16.54,16.53,16.53,14200.0,10.3656,10.3656,10.3593,10.3593,14200.0
2009-08-27 10:55:00,16.54,16.54,16.51,16.52,27300.0,10.3656,10.3656,10.3468,10.353,27300.0
2009-08-27 11:00:00,16.51,16.52,16.5,16.51,15300.0,10.3468,10.353,10.3405,10.3468,15300.0
2009-08-27 11:05:00,16.51,16.52,16.5,16.51,15600.0,10.3468,10.353,10.3405,10.3468,15600.0
2009-08-27 11:10:00,16.52,16.52,16.5,16.51,12500.0,10.353,10.353,10.3405,10.3468,12500.0
2009-08-27 11:15:00,16.5,16.51,16.5,16.51,18200.0,10.3405,10.3468,10.3405,10.3468,18200.0
2009-08-27 11:20:00,16.5,16.52,16.5,16.51,19400.0,10.3405,10.353,10.3405,10.3468,19400.0
2009-08-27 11:25:00,16.51,16.58,16.51,16.58,52600.0,10.3468,10.3906,10.3468,10.3906,52600.0
2009-08-27 11:30:00,16.58,16.61,16.56,16.6,81000.0,10.3906,10.4094,10.3781,10.4032,81000.0
2009-08-27 11:35:00,16.61,16.61,16.58,16.61,48200.0,10.4094,10.4094,10.3906,10.4094,48200.0
2009-08-27 11:40:00,16.61,16.63,16.59,16.61,76900.0,10.4094,10.422,10.3969,10.4094,76900.0
2009-08-27 11:45:00,16.6,16.64,16.6,16.63,47900.0,10.4032,10.4282,10.4032,10.422,47900.0
2009-08-27 11:50:00,16.62,16.63,16.59,16.63,73000.0,10.4157,10.422,10.3969,10.422,73000.0
2009-08-27 11:55:00,16.63,16.64,16.61,16.63,72400.0,10.422,10.4282,10.4094,10.422,72400.0
2009-08-27 12:00:00,16.63,16.64,16.6,16.61,52900.0,10.422,10.4282,10.4032,10.4094,52900.0
2009-08-27 12:05:00,16.61,16.61,16.59,16.6,20300.0,10.4094,10.4094,10.3969,10.4032,20300.0
2009-08-27 12:10:00,16.6,16.66,16.6,16.63,38200.0,10.4032,10.4408,10.4032,10.422,38200.0
2009-08-27 12:15:00,16.63,16.64,16.61,16.61,20100.0,10.422,10.4282,10.4094,10.4094,20100.0
2009-08-27 12:20:00,16.61,16.61,16.6,16.6,8100.0,10.4094,10.4094,10.4032,10.4032,8100.0
2009-08-27 12:25:00,16.6,16.66,16.6,16.66,31700.0,10.4032,10.4408,10.4032,10.4408,31700.0
2009-08-27 12:30:00,16.66,16.68,16.64,16.64,62300.0,10.4408,10.4533,10.4282,10.4282,62300.0
2009-08-27 12:35:00,16.63,16.63,16.61,16.61,14500.0,10.422,10.422,10.4094,10.4094,14500.0
2009-08-27 12:40:00,16.62,16.64,16.6,16.6,35400.0,10.4157,10.4282,10.4032,10.4032,35400.0
2009-08-27 12:45:00,16.6,16.62,16.57,16.57,32700.0,10.4032,10.4157,10.3844,10.3844,32700.0
2009-08-27 12:50:00,16.57,16.61,16.56,16.58,38600.0,10.3844,10.4094,10.3781,10.3906,38600.0
2009-08-27 12:55:00,16.58,16.59,16.55,16.58,31600.0,10.3906,10.3969,10.3718,10.3906,31600.0
2009-08-27 13:00:00,16.57,16.59,16.57,16.57,21800.0,10.3844,10.3969,10.3844,10.3844,21800.0
2009-08-27 13:05:00,16.58,16.58,16.56,16.56,16000.0,10.3906,10.3906,10.3781,10.3781,16000.0
2009-08-27 13:10:00,16.57,16.57,16.53,16.55,38700.0,10.3844,10.3844,10.3593,10.3718,38700.0
2009-08-27 13:15:00,16.54,16.55,16.53,16.54,11500.0,10.3656,10.3718,10.3593,10.3656,11500.0
2009-08-27 13:20:00,16.54,16.54,16.52,16.54,17000.0,10.3656,10.3656,10.353,10.3656,17000.0
2009-08-27 13:25:00,16.54,16.56,16.53,16.56,19900.0,10.3656,10.3781,10.3593,10.3781,19900.0
2009-08-27 13:30:00,16.56,16.59,16.55,16.58,34800.0,10.3781,10.3969,10.3718,10.3906,34800.0
2009-08-27 13:35:00,16.58,16.59,16.56,16.57,30200.0,10.3906,10.3969,10.3781,10.3844,30200.0
2009-08-27 13:40:00,16.57,16.57,16.56,16.56,17700.0,10.3844,10.3844,10.3781,10.3781,17700.0
2009-08-27 13:45:00,16.57,16.57,16.55,16.57,29300.0,10.3844,10.3844,10.3718,10.3844,29300.0
2009-08-27 13:50:00,16.57,16.59,16.56,16.59,15200.0,10.3844,10.3969,10.3781,10.3969,15200.0
2009-08-27 13:55:00,16.59,16.6,16.59,16.59,10900.0,10.3969,10.4032,10.3969,10.3969,10900.0
2009-08-27 14:00:00,16.6,16.6,16.59,16.6,13100.0,10.4032,10.4032,10.3969,10.4032,13100.0
2009-08-27 14:05:00,16.59,16.6,16.58,16.58,24400.0,10.3969,10.4032,10.3906,10.3906,24400.0
2009-08-27 14:10:00,16.58,16.59,16.56,16.56,24800.0,10.3906,10.3969,10.3781,10.3781,24800.0
2009-08-27 14:15:00,16.56,16.6,16.56,16.6,22200.0,10.3781,10.4032,10.3781,10.4032,22200.0
2009-08-27 14:20:00,16.6,16.6,16.59,16.6,8900.0,10.4032,10.4032,10.3969,10.4032,8900.0
2009-08-27 14:25:00,16.6,16.6,16.59,16.6,10700.0,10.4032,10.4032,10.3969,10.4032,10700.0
2009-08-27 14:30:00,16.6,16.64,16.6,16.64,45800.0,10.4032,10.4282,10.4032,10.4282,45800.0
2009-08-27 14:35:00,16.64,16.66,16.64,16.65,41700.0,10.4282,10.4408,10.4282,10.4345,41700.0
2009-08-27 14:40:00,16.66,16.7,16.66,16.7,40200.0,10.4408,10.4658,10.4408,10.4658,40200.0
2009-08-27 14:45:00,16.7,16.7,16.64,16.66,58300.0,10.4658,10.4658,10.4282,10.4408,58300.0
2009-08-27 14:50:00,16.65,16.66,16.64,16.65,26200.0,10.4345,10.4408,10.4282,10.4345,26200.0
2009-08-27 14:55:00,16.64,16.69,16.64,16.68,44200.0,10.4282,10.4596,10.4282,10.4533,44200.0
2009-08-27 15:00:00,16.68,16.69,16.64,16.64,45700.0,10.4533,10.4596,10.4282,10.4282,45700.0
2009-08-27 15:05:00,16.64,16.65,16.63,16.64,25200.0,10.4282,10.4345,10.422,10.4282,25200.0
2009-08-27 15:10:00,16.65,16.66,16.64,16.66,38900.0,10.4345,10.4408,10.4282,10.4408,38900.0
2009-08-27 15:15:00,16.66,16.68,16.66,16.67,28100.0,10.4408,10.4533,10.4408,10.447,28100.0
2009-08-27 15:20:00,16.67,16.68,16.64,16.64,84700.0,10.447,10.4533,10.4282,10.4282,84700.0
2009-08-27 15:25:00,16.64,16.65,16.6,16.61,32500.0,10.4282,10.4345,10.4032,10.4094,32500.0
2009-08-27 15:30:00,16.61,16.62,16.6,16.62,50200.0,10.4094,10.4157,10.4032,10.4157,50200.0
2009-08-27 15:35:00,16.62,16.64,16.61,16.64,43900.0,10.4157,10.4282,10.4094,10.4282,43900.0
2009-08-27 15:40:00,16.64,16.65,16.63,16.64,74500.0,10.4282,10.4345,10.422,10.4282,74500.0
2009-08-27 15:45:00,16.64,16.65,16.63,16.64,74100.0,10.4282,10.4345,10.422,10.4282,74100.0
2009-08-27 15:50:00,16.65,16.65,16.64,16.64,68800.0,10.4345,10.4345,10.4282,10.4282,68800.0
2009-08-27 15:55:00,16.65,16.66,16.64,16.65,177900.0,10.4345,10.4408,10.4282,10.4345,177900.0
2009-08-28 09:30:00,16.72,16.78,16.63,16.64,38800.0,10.4784,10.516,10.422,10.4282,38800.0
2009-08-28 09:35:00,16.66,16.72,16.6,16.61,58100.0,10.4408,10.4784,10.4032,10.4094,58100.0
2009-08-28 09:40:00,16.6,16.64,16.56,16.59,33900.0,10.4032,10.4282,10.3781,10.3969,33900.0
2009-08-28 09:45:00,16.59,16.62,16.57,16.6,37800.0,10.3969,10.4157,10.3844,10.4032,37800.0
2009-08-28 09:50:00,16.6,16.65,16.59,16.64,58000.0,10.4032,10.4345,10.3969,10.4282,58000.0
2009-08-28 09:55:00,16.64,16.65,16.58,16.6,73900.0,10.4282,10.4345,10.3906,10.4032,73900.0
2009-08-28 10:00:00,16.6,16.65,16.59,16.64,50300.0,10.4032,10.4345,10.3969,10.4282,50300.0
2009-08-28 10:05:00,16.64,16.65,16.61,16.62,51300.0,10.4282,10.4345,10.4094,10.4157,51300.0
2009-08-28 10:10:00,16.63,16.69,16.63,16.67,81600.0,10.422,10.4596,10.422,10.447,81600.0
2009-08-28 10:15:00,16.68,16.69,16.67,16.68,24100.0,10.4533,10.4596,10.447,10.4533,24100.0
2009-08-28 10:20:00,16.67,16.69,16.63,16.63,58800.0,10.447,10.4596,10.422,10.422,58800.0
2009-08-28 10:25:00,16.63,16.68,16.62,16.62,55400.0,10.422,10.4533,10.4157,10.4157,55400.0
2009-08-28 10:30:00,16.62,16.64,16.61,16.63,34400.0,10.4157,10.4282,10.4094,10.422,34400.0
2009-08-28 10:35:00,16.63,16.67,16.63,16.67,54700.0,10.422,10.447,10.422,10.447,54700.0
2009-08-28 10:40:00,16.68,16.68,16.66,16.66,30600.0,10.4533,10.4533,10.4408,10.4408,30600.0
2009-08-28 10:45:00,16.66,16.67,16.65,16.65,23600.0,10.4408,10.447,10.4345,10.4345,23600.0
2009-08-28 10:50:00,16.65,16.66,16.64,16.64,13100.0,10.4345,10.4408,10.4282,10.4282,13100.0
2009-08-28 10:55:00,16.65,16.65,16.6,16.62,46700.0,10.4345,10.4345,10.4032,10.4157,46700.0
2009-08-28 11:00:00,16.62,16.62,16.59,16.59,20400.0,10.4157,10.4157,10.3969,10.3969,20400.0
2009-08-28 11:05:00,16.6,16.6,16.58,16.6,27100.0,10.4032,10.4032,10.3906,10.4032,27100.0
2009-08-28 11:10:00,16.6,16.6,16.58,16.58,22700.0,10.4032,10.4032,10.3906,10.3906,22700.0
2009-08-28 11:15:00,16.59,16.6,16.58,16.59,18100.0,10.3969,10.4032,10.3906,10.3969,18100.0
2009-08-28 11:20:00,16.59,16.61,16.59,16.61,29400.0,10.3969,10.4094,10.3969,10.4094,29400.0
2009-08-28 11:25:00,16.61,16.61,16.56,16.58,31500.0,10.4094,10.4094,10.3781,10.3906,31500.0
2009-08-28 11:30:00,16.58,16.58,16.57,16.57,13800.0,10.3906,10.3906,10.3844,10.3844,13800.0
2009-08-28 11:35:00,16.57,16.58,16.56,16.56,29000.0,10.3844,10.3906,10.3781,10.3781,29000.0
2009-08-28 11:40:00,16.57,16.57,16.52,16.52,27700.0,10.3844,10.3844,10.353,10.353,27700.0
2009-08-28 11:45:00,16.52,16.55,16.51,16.53,19100.0,10.353,10.3718,10.3468,10.3593,19100.0
2009-08-28 11:50:00,16.53,16.54,16.52,16.54,34600.0,10.3593,10.3656,10.353,10.3656,34600.0
2009-08-28 11:55:00,16.55,16.57,16.54,16.57,87900.0,10.3718,10.3844,10.3656,10.3844,87900.0
2009-08-28 12:00:00,16.57,16.58,16.57,16.57,20700.0,10.3844,10.3906,10.3844,10.3844,20700.0
2009-08-28 12:05:00,16.58,16.58,16.54,16.54,46700.0,10.3906,10.3906,10.3656,10.3656,46700.0
2009-08-28 12:10:00,16.54,16.54,16.49,16.49,32900.0,10.3656,10.3656,10.3342,10.3342,32900.0
2009-08-28 12:15:00,16.49,16.52,16.48,16.5,72100.0,10.3342,10.353,10.328,10.3405,72100.0
2009-08-28 12:20:00,16.49,16.5,16.46,16.46,46900.0,10.3342,10.3405,10.3154,10.3154,46900.0
2009-08-28 12:25:00,16.46,16.49,16.44,16.49,27300.0,10.3154,10.3342,10.3029,10.3342,27300.0
2009-08-28 12:30:00,16.49,16.51,16.48,16.5,12300.0,10.3342,10.3468,10.328,10.3405,12300.0
2009-08-28 12:35:00,16.5,16.53,16.49,16.53,16000.0,10.3405,10.3593,10.3342,10.3593,16000.0
2009-08-28 12:40:00,16.53,16.53,16.5,16.5,25200.0,10.3593,10.3593,10.3405,10.3405,25200.0
2009-08-28 12:45:00,16.51,16.51,16.49,16.5,21400.0,10.3468,10.3468,10.3342,10.3405,21400.0
2009-08-28 12:50:00,16.5,16.5,16.47,16.48,17700.0,10.3405,10.3405,10.3217,10.328,17700.0
2009-08-28 12:55:00,16.48,16.49,16.48,16.49,4600.0,10.328,10.3342,10.328,10.3342,4600.0
2009-08-28 13:00:00,16.49,16.52,16.49,16.52,15600.0,10.3342,10.353,10.3342,10.353,15600.0
2009-08-28 13:05:00,16.52,16.55,16.52,16.55,12600.0,10.353,10.3718,10.353,10.3718,12600.0
2009-08-28 13:10:00,16.55,16.59,16.55,16.57,28400.0,10.3718,10.3969,10.3718,10.3844,28400.0
2009-08-28 13:15:00,16.58,16.58,16.56,16.56,9500.0,10.3906,10.3906,10.3781,10.3781,9500.0
2009-08-28 13:20:00,16.57,16.6,16.57,16.58,40400.0,10.3844,10.4032,10.3844,10.3906,40400.0
2009-08-28 13:25:00,16.58,16.59,16.57,16.58,9200.0,10.3906,10.3969,10.3844,10.3906,9200.0
2009-08-28 13:30:00,16.57,16.57,16.56,16.56,4000.0,10.3844,10.3844,10.3781,10.3781,4000.0
2009-08-28 13:35:00,16.57,16.57,16.56,16.56,6200.0,10.3844,10.3844,10.3781,10.3781,6200.0
2009-08-28 13:40:00,16.56,16.57,16.56,16.56,3800.0,10.3781,10.3844,10.3781,10.3781,3800.0
2009-08-28 13:45:00,16.56,16.57,16.55,16.57,22600.0,10.3781,10.3844,10.3718,10.3844,22600.0
2009-08-28 13:50:00,16.57,16.58,16.56,16.57,16600.0,10.3844,10.3906,10.3781,10.3844,16600.0
2009-08-28 13:55:00,16.57,16.57,16.55,16.55,7700.0,10.3844,10.3844,10.3718,10.3718,7700.0
2009-08-28 14:00:00,16.55,16.56,16.54,16.54,9000.0,10.3718,10.3781,10.3656,10.3656,9000.0
2009-08-28 14:05:00,16.55,16.56,16.54,16.55,9300.0,10.3718,10.3781,10.3656,10.3718,9300.0
2009-08-28 14:10:00,16.56,16.57,16.55,16.56,11400.0,10.3781,10.3844,10.3718,10.3781,11400.0
2009-08-28 14:15:00,16.56,16.62,16.56,16.61,34400.0,10.3781,10.4157,10.3781,10.4094,34400.0
2009-08-28 14:20:00,16.61,16.62,16.58,16.59,47900.0,10.4094,10.4157,10.3906,10.3969,47900.0
2009-08-28 14:25:00,16.58,16.6,16.58,16.6,12900.0,10.3906,10.4032,10.3906,10.4032,12900.0
2009-08-28 14:30:00,16.6,16.6,16.59,16.6,10500.0,10.4032,10.4032,10.3969,10.4032,10500.0
2009-08-28 14:35:00,16.59,16.61,16.59,16.59,26800.0,10.3969,10.4094,10.3969,10.3969,26800.0
2009-08-28 14:40:00,16.59,16.6,16.58,16.58,18600.0,10.3969,10.4032,10.3906,10.3906,18600.0
2009-08-28 14:45:00,16.58,16.58,16.56,16.58,12400.0,10.3906,10.3906,10.3781,10.3906,12400.0
2009-08-28 14:50:00,16.58,16.6,16.58,16.58,22300.0,10.3906,10.4032,10.3906,10.3906,22300.0
2009-08-28 14:55:00,16.58,16.58,16.57,16.58,3500.0,10.3906,10.3906,10.3844,10.3906,3500.0
2009-08-28 15:00:00,16.57,16.58,16.57,16.58,6300.0,10.3844,10.3906,10.3844,10.3906,6300.0
2009-08-28 15:05:00,16.57,16.58,16.57,16.57,5800.0,10.3844,10.3906,10.3844,10.3844,5800.0
2009-08-28 15:10:00,16.57,16.58,16.57,16.57,5500.0,10.3844,10.3906,10.3844,10.3844,5500.0
2009-08-28 15:15:00,16.58,16.58,16.57,16.57,9700.0,10.3906,10.3906,10.3844,10.3844,9700.0
2009-08-28 15:20:00,16.57,16.62,16.57,16.62,83700.0,10.3844,10.4157,10.3844,10.4157,83700.0
2009-08-28 15:25:00,16.62,16.63,16.61,16.62,49200.0,10.4157,10.422,10.4094,10.4157,49200.0
2009-08-28 15:30:00,16.62,16.63,16.59,16.59,58200.0,10.4157,10.422,10.3969,10.3969,58200.0
2009-08-28 15:35:00,16.59,16.63,16.59,16.61,51200.0,10.3969,10.422,10.3969,10.4094,51200.0
2009-08-28 15:40:00,16.62,16.64,16.59,16.6,70700.0,10.4157,10.4282,10.3969,10.4032,70700.0
2009-08-28 15:45:00,16.6,16.62,16.59,16.6,56800.0,10.4032,10.4157,10.3969,10.4032,56800.0
2009-08-28 15:50:00,16.61,16.62,16.59,16.62,79500.0,10.4094,10.4157,10.3969,10.4157,79500.0
2009-08-28 15:55:00,16.63,16.64,16.61,16.63,212300.0,10.422,10.4282,10.4094,10.422,212300.0
2009-08-31 09:30:00,16.49,16.56,16.43,16.47,77500.0,10.3342,10.3781,10.2966,10.3217,77500.0
2009-08-31 09:35:00,16.47,16.61,16.45,16.53,61800.0,10.3217,10.4094,10.3092,10.3593,61800.0
2009-08-31 09:40:00,16.55,16.56,16.46,16.47,44700.0,10.3718,10.3781,10.3154,10.3217,44700.0
2009-08-31 09:45:00,16.47,16.52,16.43,16.46,58700.0,10.3217,10.353,10.2966,10.3154,58700.0
2009-08-31 09:50:00,16.48,16.48,16.4,16.44,73700.0,10.328,10.328,10.2778,10.3029,73700.0
2009-08-31 09:55:00,16.44,16.49,16.41,16.45,56500.0,10.3029,10.3342,10.2841,10.3092,56500.0
2009-08-31 10:00:00,16.45,16.45,16.4,16.41,53500.0,10.3092,10.3092,10.2778,10.2841,53500.0
2009-08-31 10:05:00,16.41,16.45,16.4,16.44,45700.0,10.2841,10.3092,10.2778,10.3029,45700.0
2009-08-31 10:10:00,16.43,16.45,16.42,16.44,13400.0,10.2966,10.3092,10.2904,10.3029,13400.0
2009-08-31 10:15:00,16.45,16.45,16.41,16.44,39300.0,10.3092,10.3092,10.2841,10.3029,39300.0
2009-08-31 10:20:00,16.44,16.48,16.43,16.43,54100.0,10.3029,10.328,10.2966,10.2966,54100.0
2009-08-31 10:25:00,16.43,16.47,16.42,16.44,46400.0,10.2966,10.3217,10.2904,10.3029,46400.0
2009-08-31 10:30:00,16.45,16.45,16.41,16.44,46400.0,10.3092,10.3092,10.2841,10.3029,46400.0
2009-08-31 10:35:00,16.44,16.49,16.44,16.48,46800.0,10.3029,10.3342,10.3029,10.328,46800.0
2009-08-31 10:40:00,16.48,16.49,16.45,16.45,59600.0,10.328,10.3342,10.3092,10.3092,59600.0
2009-08-31 10:45:00,16.45,16.49,16.44,16.47,26000.0,10.3092,10.3342,10.3029,10.3217,26000.0
2009-08-31 10:50:00,16.47,16.5,16.46,16.46,35200.0,10.3217,10.3405,10.3154,10.3154,35200.0
2009-08-31 10:55:00,16.46,16.48,16.45,16.48,23400.0,10.3154,10.328,10.3092,10.328,23400.0
2009-08-31 11:00:00,16.48,16.48,16.43,16.45,20700.0,10.328,10.328,10.2966,10.3092,20700.0
2009-08-31 11:05:00,16.45,16.47,16.43,16.47,24900.0,10.3092,10.3217,10.2966,10.3217,24900.0
2009-08-31 11:10:00,16.47,16.48,16.46,16.46,17000.0,10.3217,10.328,10.3154,10.3154,17000.0
2009-08-31 11:15:00,16.46,16.48,16.44,16.46,32400.0,10.3154,10.328,10.3029,10.3154,32400.0
2009-08-31 11:20:00,16.46,16.48,16.45,16.48,21000.0,10.3154,10.328,10.3092,10.328,21000.0
2009-08-31 11:25:00,16.47,16.48,16.47,16.48,11100.0,10.3217,10.328,10.3217,10.328,11100.0
2009-08-31 11:30:00,16.47,16.48,16.45,16.45,21300.0,10.3217,10.328,10.3092,10.3092,21300.0
2009-08-31 11:35:00,16.44,16.47,16.44,16.47,14600.0,10.3029,10.3217,10.3029,10.3217,14600.0
2009-08-31 11:40:00,16.47,16.47,16.45,16.45,12300.0,10.3217,10.3217,10.3092,10.3092,12300.0
2009-08-31 11:45:00,16.46,16.46,16.44,16.45,17200.0,10.3154,10.3154,10.3029,10.3092,17200.0
2009-08-31 11:50:00,16.45,16.46,16.44,16.44,10800.0,10.3092,10.3154,10.3029,10.3029,10800.0
2009-08-31 11:55:00,16.44,16.45,16.43,16.43,7300.0,10.3029,10.3092,10.2966,10.2966,7300.0
2009-08-31 12:00:00,16.43,16.45,16.42,16.43,20900.0,10.2966,10.3092,10.2904,10.2966,20900.0
2009-08-31 12:05:00,16.43,16.44,16.43,16.43,5500.0,10.2966,10.3029,10.2966,10.2966,5500.0
2009-08-31 12:10:00,16.43,16.45,16.43,16.45,10300.0,10.2966,10.3092,10.2966,10.3092,10300.0
2009-08-31 12:15:00,16.45,16.46,16.43,16.44,9000.0,10.3092,10.3154,10.2966,10.3029,9000.0
2009-08-31 12:20:00,16.44,16.47,16.44,16.47,18700.0,10.3029,10.3217,10.3029,10.3217,18700.0
2009-08-31 12:25:00,16.46,16.47,16.45,16.47,9900.0,10.3154,10.3217,10.3092,10.3217,9900.0
2009-08-31 12:30:00,16.47,16.47,16.45,16.47,14400.0,10.3217,10.3217,10.3092,10.3217,14400.0
2009-08-31 12:35:00,16.47,16.47,16.44,16.45,23600.0,10.3217,10.3217,10.3029,10.3092,23600.0
2009-08-31 12:40:00,16.46,16.47,16.45,16.45,12100.0,10.3154,10.3217,10.3092,10.3092,12100.0
2009-08-31 12:45:00,16.45,16.47,16.44,16.46,14800.0,10.3092,10.3217,10.3029,10.3154,14800.0
2009-08-31 12:50:00,16.46,16.48,16.44,16.46,21800.0,10.3154,10.328,10.3029,10.3154,21800.0
2009-08-31 12:55:00,16.47,16.47,16.43,16.44,33800.0,10.3217,10.3217,10.2966,10.3029,33800.0
2009-08-31 13:00:00,16.45,16.46,16.44,16.46,29000.0,10.3092,10.3154,10.3029,10.3154,29000.0
2009-08-31 13:05:00,16.45,16.46,16.45,16.45,2100.0,10.3092,10.3154,10.3092,10.3092,2100.0
2009-08-31 13:10:00,16.45,16.47,16.45,16.47,9400.0,10.3092,10.3217,10.3092,10.3217,9400.0
2009-08-31 13:15:00,16.46,16.47,16.45,16.46,13700.0,10.3154,10.3217,10.3092,10.3154,13700.0
2009-08-31 13:20:00,16.47,16.47,16.44,16.44,27100.0,10.3217,10.3217,10.3029,10.3029,27100.0
2009-08-31 13:25:00,16.44,16.45,16.44,16.45,3600.0,10.3029,10.3092,10.3029,10.3092,3600.0
2009-08-31 13:30:00,16.44,16.45,16.43,16.44,13600.0,10.3029,10.3092,10.2966,10.3029,13600.0
2009-08-31 13:35:00,16.44,16.46,16.43,16.45,26900.0,10.3029,10.3154,10.2966,10.3092,26900.0
2009-08-31 13:40:00,16.46,16.46,16.42,16.42,18800.0,10.3154,10.3154,10.2904,10.2904,18800.0
2009-08-31 13:45:00,16.42,16.44,16.42,16.43,9300.0,10.2904,10.3029,10.2904,10.2966,9300.0
2009-08-31 13:50:00,16.44,16.44,16.43,16.43,8300.0,10.3029,10.3029,10.2966,10.2966,8300.0
2009-08-31 13:55:00,16.43,16.44,16.43,16.44,6500.0,10.2966,10.3029,10.2966,10.3029,6500.0
2009-08-31 14:00:00,16.43,16.44,16.43,16.43,10400.0,10.2966,10.3029,10.2966,10.2966,10400.0
2009-08-31 14:05:00,16.43,16.44,16.41,16.44,21300.0,10.2966,10.3029,10.2841,10.3029,21300.0
2009-08-31 14:10:00,16.44,16.44,16.41,16.41,12000.0,10.3029,10.3029,10.2841,10.2841,12000.0
2009-08-31 14:15:00,16.41,16.42,16.41,16.41,4600.0,10.2841,10.2904,10.2841,10.2841,4600.0
2009-08-31 14:20:00,16.41,16.44,16.41,16.41,26500.0,10.2841,10.3029,10.2841,10.2841,26500.0
2009-08-31 14:25:00,16.41,16.42,16.4,16.41,12700.0,10.2841,10.2904,10.2778,10.2841,12700.0
2009-08-31 14:30:00,16.41,16.44,16.41,16.43,37300.0,10.2841,10.3029,10.2841,10.2966,37300.0
2009-08-31 14:35:00,16.44,16.44,16.42,16.44,21900.0,10.3029,10.3029,10.2904,10.3029,21900.0
2009-08-31 14:40:00,16.44,16.46,16.43,16.46,52200.0,10.3029,10.3154,10.2966,10.3154,52200.0
2009-08-31 14:45:00,16.46,16.46,16.45,16.46,14900.0,10.3154,10.3154,10.3092,10.3154,14900.0
2009-08-31 14:50:00,16.45,16.46,16.45,16.45,25300.0,10.3092,10.3154,10.3092,10.3092,25300.0
2009-08-31 14:55:00,16.46,16.47,16.43,16.44,63700.0,10.3154,10.3217,10.2966,10.3029,63700.0
2009-08-31 15:00:00,16.44,16.45,16.42,16.44,51300.0,10.3029,10.3092,10.2904,10.3029,51300.0
2009-08-31 15:05:00,16.44,16.45,16.43,16.45,36400.0,10.3029,10.3092,10.2966,10.3092,36400.0
2009-08-31 15:10:00,16.45,16.46,16.44,16.45,43600.0,10.3092,10.3154,10.3029,10.3092,43600.0
2009-08-31 15:15:00,16.45,16.45,16.43,16.44,42300.0,10.3092,10.3092,10.2966,10.3029,42300.0
2009-08-31 15:20:00,16.44,16.45,16.41,16.43,66500.0,10.3029,10.3092,10.2841,10.2966,66500.0
2009-08-31 15:25:00,16.43,16.45,16.39,16.45,87900.0,10.2966,10.3092,10.2716,10.3092,87900.0
2009-08-31 15:30:00,16.46,16.47,16.45,16.46,52900.0,10.3154,10.3217,10.3092,10.3154,52900.0
2009-08-31 15:35:00,16.46,16.48,16.45,16.47,54500.0,10.3154,10.328,10.3092,10.3217,54500.0
2009-08-31 15:40:00,16.47,16.48,16.46,16.48,47100.0,10.3217,10.328,10.3154,10.328,47100.0
2009-08-31 15:45:00,16.48,16.5,16.47,16.5,73500.0,10.328,10.3405,10.3217,10.3405,73500.0
2009-08-31 15:50:00,16.5,16.51,16.49,16.5,108200.0,10.3405,10.3468,10.3342,10.3405,108200.0
2009-08-31 15:55:00,16.51,16.53,16.5,16.52,460500.0,10.3468,10.3593,10.3405,10.353,460500.0
2009-09-01 09:30:00,16.47,16.52,16.43,16.48,203900.0,10.3217,10.353,10.2966,10.328,203900.0
2009-09-01 09:35:00,16.5,16.53,16.42,16.47,54200.0,10.3405,10.3593,10.2904,10.3217,54200.0
2009-09-01 09:40:00,16.47,16.48,16.43,16.43,32000.0,10.3217,10.328,10.2966,10.2966,32000.0
2009-09-01 09:45:00,16.43,16.47,16.43,16.46,43200.0,10.2966,10.3217,10.2966,10.3154,43200.0
2009-09-01 09:50:00,16.47,16.52,16.47,16.52,60400.0,10.3217,10.353,10.3217,10.353,60400.0
2009-09-01 09:55:00,16.52,16.58,16.52,16.57,87000.0,10.353,10.3906,10.353,10.3844,87000.0
2009-09-01 10:00:00,16.57,16.63,16.55,16.62,151100.0,10.3844,10.422,10.3718,10.4157,151100.0
2009-09-01 10:05:00,16.62,16.67,16.61,16.62,53800.0,10.4157,10.447,10.4094,10.4157,53800.0
2009-09-01 10:10:00,16.63,16.64,16.57,16.59,75900.0,10.422,10.4282,10.3844,10.3969,75900.0
2009-09-01 10:15:00,16.59,16.61,16.56,16.57,114900.0,10.3969,10.4094,10.3781,10.3844,114900.0
2009-09-01 10:20:00,16.57,16.63,16.55,16.6,56100.0,10.3844,10.422,10.3718,10.4032,56100.0
2009-09-01 10:25:00,16.6,16.64,16.58,16.61,69600.0,10.4032,10.4282,10.3906,10.4094,69600.0
2009-09-01 10:30:00,16.61,16.63,16.56,16.62,38000.0,10.4094,10.422,10.3781,10.4157,38000.0
2009-09-01 10:35:00,16.61,16.61,16.57,16.57,28300.0,10.4094,10.4094,10.3844,10.3844,28300.0
2009-09-01 10:40:00,16.57,16.6,16.56,16.6,32800.0,10.3844,10.4032,10.3781,10.4032,32800.0
2009-09-01 10:45:00,16.6,16.62,16.57,16.59,35600.0,10.4032,10.4157,10.3844,10.3969,35600.0
2009-09-01 10:50:00,16.58,16.58,16.5,16.52,52100.0,10.3906,10.3906,10.3405,10.353,52100.0
2009-09-01 10:55:00,16.52,16.54,16.5,16.5,45600.0,10.353,10.3656,10.3405,10.3405,45600.0
2009-09-01 11:00:00,16.49,16.5,16.46,16.48,45500.0,10.3342,10.3405,10.3154,10.328,45500.0
2009-09-01 11:05:00,16.49,16.5,16.44,16.49,108600.0,10.3342,10.3405,10.3029,10.3342,108600.0
2009-09-01 11:10:00,16.48,16.48,16.41,16.43,104800.0,10.328,10.328,10.2841,10.2966,104800.0
2009-09-01 11:15:00,16.42,16.44,16.36,16.44,79700.0,10.2904,10.3029,10.2528,10.3029,79700.0
2009-09-01 11:20:00,16.43,16.44,16.36,16.43,87200.0,10.2966,10.3029,10.2528,10.2966,87200.0
2009-09-01 11:25:00,16.43,16.45,16.39,16.4,66200.0,10.2966,10.3092,10.2716,10.2778,66200.0
2009-09-01 11:30:00,16.39,16.44,16.37,16.43,95300.0,10.2716,10.3029,10.259,10.2966,95300.0
2009-09-01 11:35:00,16.43,16.43,16.31,16.4,116200.0,10.2966,10.2966,10.2214,10.2778,116200.0
2009-09-01 11:40:00,16.4,16.45,16.39,16.42,69000.0,10.2778,10.3092,10.2716,10.2904,69000.0
2009-09-01 11:45:00,16.42,16.45,16.39,16.41,55700.0,10.2904,10.3092,10.2716,10.2841,55700.0
2009-09-01 11:50:00,16.41,16.42,16.39,16.41,27700.0,10.2841,10.2904,10.2716,10.2841,27700.0
2009-09-01 11:55:00,16.41,16.41,16.35,16.39,24400.0,10.2841,10.2841,10.2465,10.2716,24400.0
2009-09-01 12:00:00,16.38,16.42,16.37,16.38,38200.0,10.2653,10.2904,10.259,10.2653,38200.0
2009-09-01 12:05:00,16.39,16.44,16.38,16.44,39000.0,10.2716,10.3029,10.2653,10.3029,39000.0
2009-09-01 12:10:00,16.43,16.44,16.38,16.4,37800.0,10.2966,10.3029,10.2653,10.2778,37800.0
2009-09-01 12:15:00,16.39,16.41,16.38,16.41,27600.0,10.2716,10.2841,10.2653,10.2841,27600.0
2009-09-01 12:20:00,16.41,16.41,16.36,16.38,58400.0,10.2841,10.2841,10.2528,10.2653,58400.0
2009-09-01 12:25:00,16.38,16.4,16.36,16.37,50300.0,10.2653,10.2778,10.2528,10.259,50300.0
2009-09-01 12:30:00,16.36,16.36,16.31,16.36,40100.0,10.2528,10.2528,10.2214,10.2528,40100.0
2009-09-01 12:35:00,16.36,16.38,16.34,16.36,28900.0,10.2528,10.2653,10.2402,10.2528,28900.0
2009-09-01 12:40:00,16.36,16.44,16.36,16.44,36500.0,10.2528,10.3029,10.2528,10.3029,36500.0
2009-09-01 12:45:00,16.43,16.46,16.42,16.45,51900.0,10.2966,10.3154,10.2904,10.3092,51900.0
2009-09-01 12:50:00,16.45,16.46,16.43,16.44,48500.0,10.3092,10.3154,10.2966,10.3029,48500.0
2009-09-01 12:55:00,16.44,16.45,16.43,16.43,16300.0,10.3029,10.3092,10.2966,10.2966,16300.0
2009-09-01 13:00:00,16.43,16.47,16.43,16.45,36500.0,10.2966,10.3217,10.2966,10.3092,36500.0
2009-09-01 13:05:00,16.45,16.48,16.41,16.45,71000.0,10.3092,10.328,10.2841,10.3092,71000.0
2009-09-01 13:10:00,16.45,16.46,16.43,16.44,35500.0,10.3092,10.3154,10.2966,10.3029,35500.0
2009-09-01 13:15:00,16.44,16.45,16.42,16.45,40200.0,10.3029,10.3092,10.2904,10.3092,40200.0
2009-09-01 13:20:00,16.44,16.45,16.41,16.44,65000.0,10.3029,10.3092,10.2841,10.3029,65000.0
2009-09-01 13:25:00,16.44,16.49,16.43,16.46,56000.0,10.3029,10.3342,10.2966,10.3154,56000.0
2009-09-01 13:30:00,16.46,16.46,16.41,16.43,57900.0,10.3154,10.3154,10.2841,10.2966,57900.0
2009-09-01 13:35:00,16.43,16.44,16.42,16.42,32100.0,10.2966,10.3029,10.2904,10.2904,32100.0
2009-09-01 13:40:00,16.42,16.45,16.4,16.41,44000.0,10.2904,10.3092,10.2778,10.2841,44000.0
2009-09-01 13:45:00,16.41,16.45,16.41,16.43,35300.0,10.2841,10.3092,10.2841,10.2966,35300.0
2009-09-01 13:50:00,16.44,16.46,16.41,16.46,39200.0,10.3029,10.3154,10.2841,10.3154,39200.0
2009-09-01 13:55:00,16.47,16.49,16.46,16.47,29100.0,10.3217,10.3342,10.3154,10.3217,29100.0
2009-09-01 14:00:00,16.48,16.48,16.43,16.44,29000.0,10.328,10.328,10.2966,10.3029,29000.0
2009-09-01 14:05:00,16.43,16.44,16.41,16.44,22400.0,10.2966,10.3029,10.2841,10.3029,22400.0
2009-09-01 14:10:00,16.44,16.46,16.43,16.46,42900.0,10.3029,10.3154,10.2966,10.3154,42900.0
2009-09-01 14:15:00,16.46,16.48,16.44,16.47,71700.0,10.3154,10.328,10.3029,10.3217,71700.0
2009-09-01 14:20:00,16.47,16.47,16.43,16.44,37000.0,10.3217,10.3217,10.2966,10.3029,37000.0
2009-09-01 14:25:00,16.43,16.44,16.43,16.44,14000.0,10.2966,10.3029,10.2966,10.3029,14000.0
2009-09-01 14:30:00,16.43,16.46,16.43,16.46,23100.0,10.2966,10.3154,10.2966,10.3154,23100.0
2009-09-01 14:35:00,16.46,16.48,16.45,16.45,40400.0,10.3154,10.328,10.3092,10.3092,40400.0
2009-09-01 14:40:00,16.45,16.46,16.42,16.42,35700.0,10.3092,10.3154,10.2904,10.2904,35700.0
2009-09-01 14:45:00,16.42,16.42,16.39,16.39,25100.0,10.2904,10.2904,10.2716,10.2716,25100.0
2009-09-01 14:50:00,16.39,16.43,16.38,16.42,53800.0,10.2716,10.2966,10.2653,10.2904,53800.0
2009-09-01 14:55:00,16.43,16.45,16.42,16.45,22600.0,10.2966,10.3092,10.2904,10.3092,22600.0
2009-09-01 15:00:00,16.45,16.45,16.44,16.44,18500.0,10.3092,10.3092,10.3029,10.3029,18500.0
2009-09-01 15:05:00,16.44,16.46,16.43,16.46,74700.0,10.3029,10.3154,10.2966,10.3154,74700.0
2009-09-01 15:10:00,16.46,16.49,16.45,16.49,81300.0,10.3154,10.3342,10.3092,10.3342,81300.0
2009-09-01 15:15:00,16.48,16.49,16.46,16.47,42500.0,10.328,10.3342,10.3154,10.3217,42500.0
2009-09-01 15:20:00,16.47,16.48,16.39,16.4,129000.0,10.3217,10.328,10.2716,10.2778,129000.0
2009-09-01 15:25:00,16.39,16.41,16.33,16.37,94900.0,10.2716,10.2841,10.234,10.259,94900.0
2009-09-01 15:30:00,16.38,16.38,16.35,16.35,65000.0,10.2653,10.2653,10.2465,10.2465,65000.0
2009-09-01 15:35:00,16.35,16.38,16.35,16.37,95300.0,10.2465,10.2653,10.2465,10.259,95300.0
2009-09-01 15:40:00,16.37,16.39,16.35,16.36,214600.0,10.259,10.2716,10.2465,10.2528,214600.0
2009-09-01 15:45:00,16.35,16.38,16.33,16.34,425500.0,10.2465,10.2653,10.234,10.2402,425500.0
2009-09-01 15:50:00,16.34,16.4,16.3,16.4,285700.0,10.2402,10.2778,10.2152,10.2778,285700.0
2009-09-01 15:55:00,16.39,16.42,16.35,16.36,611700.0,10.2716,10.2904,10.2465,10.2528,611700.0
2009-09-02 09:30:00,16.23,16.34,15.99,16.3,62700.0,10.1713,10.2402,10.0209,10.2152,62700.0
2009-09-02 09:35:00,16.3,16.34,16.24,16.26,82900.0,10.2152,10.2402,10.1776,10.1901,82900.0
2009-09-02 09:40:00,16.25,16.3,16.21,16.29,90700.0,10.1838,10.2152,10.1588,10.2089,90700.0
2009-09-02 09:45:00,16.29,16.38,16.27,16.38,85000.0,10.2089,10.2653,10.1964,10.2653,85000.0
2009-09-02 09:50:00,16.38,16.42,16.36,16.39,106500.0,10.2653,10.2904,10.2528,10.2716,106500.0
2009-09-02 09:55:00,16.38,16.43,16.36,16.37,63400.0,10.2653,10.2966,10.2528,10.259,63400.0
2009-09-02 10:00:00,16.36,16.37,16.31,16.31,83000.0,10.2528,10.259,10.2214,10.2214,83000.0
2009-09-02 10:05:00,16.31,16.36,16.29,16.34,67100.0,10.2214,10.2528,10.2089,10.2402,67100.0
2009-09-02 10:10:00,16.34,16.42,16.33,16.36,133500.0,10.2402,10.2904,10.234,10.2528,133500.0
2009-09-02 10:15:00,16.36,16.37,16.32,16.34,143700.0,10.2528,10.259,10.2277,10.2402,143700.0
2009-09-02 10:20:00,16.34,16.34,16.31,16.32,35600.0,10.2402,10.2402,10.2214,10.2277,35600.0
2009-09-02 10:25:00,16.32,16.34,16.3,16.3,51100.0,10.2277,10.2402,10.2152,10.2152,51100.0
2009-09-02 10:30:00,16.3,16.31,16.2,16.22,88400.0,10.2152,10.2214,10.1525,10.165,88400.0
2009-09-02 10:35:00,16.22,16.26,16.19,16.23,90700.0,10.165,10.1901,10.1462,10.1713,90700.0
2009-09-02 10:40:00,16.23,16.28,16.21,16.27,184500.0,10.1713,10.2026,10.1588,10.1964,184500.0
2009-09-02 10:45:00,16.27,16.28,16.25,16.25,156100.0,10.1964,10.2026,10.1838,10.1838,156100.0
2009-09-02 10:50:00,16.24,16.25,16.2,16.21,45100.0,10.1776,10.1838,10.1525,10.1588,45100.0
2009-09-02 10:55:00,16.22,16.25,16.22,16.25,21600.0,10.165,10.1838,10.165,10.1838,21600.0
2009-09-02 11:00:00,16.25,16.25,16.22,16.23,22300.0,10.1838,10.1838,10.165,10.1713,22300.0
2009-09-02 11:05:00,16.23,16.25,16.22,16.25,35900.0,10.1713,10.1838,10.165,10.1838,35900.0
2009-09-02 11:10:00,16.25,16.26,16.23,16.26,91400.0,10.1838,10.1901,10.1713,10.1901,91400.0
2009-09-02 11:15:00,16.25,16.26,16.24,16.24,22800.0,10.1838,10.1901,10.1776,10.1776,22800.0
2009-09-02 11:20:00,16.25,16.29,16.24,16.27,36600.0,10.1838,10.2089,10.1776,10.1964,36600.0
2009-09-02 11:25:00,16.27,16.3,16.25,16.3,57300.0,10.1964,10.2152,10.1838,10.2152,57300.0
2009-09-02 11:30:00,16.3,16.31,16.27,16.29,50600.0,10.2152,10.2214,10.1964,10.2089,50600.0
2009-09-02 11:35:00,16.28,16.29,16.26,16.29,50500.0,10.2026,10.2089,10.1901,10.2089,50500.0
2009-09-02 11:40:00,16.29,16.3,16.24,16.24,24100.0,10.2089,10.2152,10.1776,10.1776,24100.0
2009-09-02 11:45:00,16.25,16.28,16.25,16.27,18800.0,10.1838,10.2026,10.1838,10.1964,18800.0
2009-09-02 11:50:00,16.28,16.3,16.27,16.28,42600.0,10.2026,10.2152,10.1964,10.2026,42600.0
2009-09-02 11:55:00,16.28,16.29,16.25,16.27,27400.0,10.2026,10.2089,10.1838,10.1964,27400.0
2009-09-02 12:00:00,16.27,16.28,16.23,16.24,21500.0,10.1964,10.2026,10.1713,10.1776,21500.0
2009-09-02 12:05:00,16.24,16.25,16.24,16.25,8100.0,10.1776,10.1838,10.1776,10.1838,8100.0
2009-09-02 12:10:00,16.25,16.27,16.24,16.24,42500.0,10.1838,10.1964,10.1776,10.1776,42500.0
2009-09-02 12:15:00,16.25,16.27,16.25,16.26,14600.0,10.1838,10.1964,10.1838,10.1901,14600.0
2009-09-02 12:20:00,16.27,16.3,16.26,16.3,29700.0,10.1964,10.2152,10.1901,10.2152,29700.0
2009-09-02 12:25:00,16.29,16.3,16.29,16.29,12200.0,10.2089,10.2152,10.2089,10.2089,12200.0
2009-09-02 12:30:00,16.3,16.3,16.27,16.27,44800.0,10.2152,10.2152,10.1964,10.1964,44800.0
2009-09-02 12:35:00,16.27,16.3,16.26,16.27,102000.0,10.1964,10.2152,10.1901,10.1964,102000.0
2009-09-02 12:40:00,16.27,16.28,16.26,16.27,42400.0,10.1964,10.2026,10.1901,10.1964,42400.0
2009-09-02 12:45:00,16.27,16.29,16.26,16.28,31600.0,10.1964,10.2089,10.1901,10.2026,31600.0
2009-09-02 12:50:00,16.28,16.29,16.24,16.25,34200.0,10.2026,10.2089,10.1776,10.1838,34200.0
2009-09-02 12:55:00,16.25,16.28,16.25,16.27,23400.0,10.1838,10.2026,10.1838,10.1964,23400.0
2009-09-02 13:00:00,16.27,16.27,16.23,16.23,28100.0,10.1964,10.1964,10.1713,10.1713,28100.0
2009-09-02 13:05:00,16.23,16.24,16.22,16.24,17500.0,10.1713,10.1776,10.165,10.1776,17500.0
2009-09-02 13:10:00,16.24,16.25,16.23,16.25,8300.0,10.1776,10.1838,10.1713,10.1838,8300.0
2009-09-02 13:15:00,16.25,16.26,16.24,16.25,32700.0,10.1838,10.1901,10.1776,10.1838,32700.0
2009-09-02 13:20:00,16.25,16.3,16.24,16.3,43400.0,10.1838,10.2152,10.1776,10.2152,43400.0
2009-09-02 13:25:00,16.31,16.31,16.3,16.3,8000.0,10.2214,10.2214,10.2152,10.2152,8000.0
2009-09-02 13:30:00,16.3,16.31,16.3,16.31,7000.0,10.2152,10.2214,10.2152,10.2214,7000.0
2009-09-02 13:35:00,16.31,16.32,16.3,16.32,17500.0,10.2214,10.2277,10.2152,10.2277,17500.0
2009-09-02 13:40:00,16.32,16.33,16.31,16.33,9100.0,10.2277,10.234,10.2214,10.234,9100.0
2009-09-02 13:45:00,16.32,16.33,16.32,16.33,15700.0,10.2277,10.234,10.2277,10.234,15700.0
2009-09-02 13:50:00,16.33,16.33,16.31,16.32,26500.0,10.234,10.234,10.2214,10.2277,26500.0
2009-09-02 13:55:00,16.32,16.32,16.3,16.3,15800.0,10.2277,10.2277,10.2152,10.2152,15800.0
2009-09-02 14:00:00,16.3,16.33,16.3,16.31,54600.0,10.2152,10.234,10.2152,10.2214,54600.0
2009-09-02 14:05:00,16.31,16.35,16.31,16.34,16800.0,10.2214,10.2465,10.2214,10.2402,16800.0
2009-09-02 14:10:00,16.33,16.37,16.33,16.35,35100.0,10.234,10.259,10.234,10.2465,35100.0
2009-09-02 14:15:00,16.35,16.36,16.32,16.34,36300.0,10.2465,10.2528,10.2277,10.2402,36300.0
2009-09-02 14:20:00,16.34,16.34,16.33,16.34,4200.0,10.2402,10.2402,10.234,10.2402,4200.0
2009-09-02 14:25:00,16.33,16.35,16.32,16.34,31600.0,10.234,10.2465,10.2277,10.2402,31600.0
2009-09-02 14:30:00,16.34,16.37,16.33,16.37,25900.0,10.2402,10.259,10.234,10.259,25900.0
2009-09-02 14:35:00,16.37,16.38,16.35,16.36,35800.0,10.259,10.2653,10.2465,10.2528,35800.0
2009-09-02 14:40:00,16.36,16.37,16.34,16.35,27200.0,10.2528,10.259,10.2402,10.2465,27200.0
2009-09-02 14:45:00,16.34,16.34,16.33,16.33,6100.0,10.2402,10.2402,10.234,10.234,6100.0
2009-09-02 14:50:00,16.34,16.34,16.33,16.34,8400.0,10.2402,10.2402,10.234,10.2402,8400.0
2009-09-02 14:55:00,16.33,16.34,16.3,16.3,29300.0,10.234,10.2402,10.2152,10.2152,29300.0
2009-09-02 15:00:00,16.3,16.31,16.28,16.28,44300.0,10.2152,10.2214,10.2026,10.2026,44300.0
2009-09-02 15:05:00,16.28,16.31,16.28,16.3,42000.0,10.2026,10.2214,10.2026,10.2152,42000.0
2009-09-02 15:10:00,16.31,16.32,16.28,16.31,55200.0,10.2214,10.2277,10.2026,10.2214,55200.0
2009-09-02 15:15:00,16.31,16.37,16.3,16.36,54600.0,10.2214,10.259,10.2152,10.2528,54600.0
2009-09-02 15:20:00,16.36,16.36,16.34,16.35,25000.0,10.2528,10.2528,10.2402,10.2465,25000.0
2009-09-02 15:25:00,16.35,16.36,16.34,16.35,40000.0,10.2465,10.2528,10.2402,10.2465,40000.0
2009-09-02 15:30:00,16.35,16.37,16.34,16.35,66500.0,10.2465,10.259,10.2402,10.2465,66500.0
2009-09-02 15:35:00,16.35,16.38,16.34,16.38,46200.0,10.2465,10.2653,10.2402,10.2653,46200.0
2009-09-02 15:40:00,16.38,16.38,16.32,16.35,119200.0,10.2653,10.2653,10.2277,10.2465,119200.0
2009-09-02 15:45:00,16.35,16.36,16.32,16.33,110500.0,10.2465,10.2528,10.2277,10.234,110500.0
2009-09-02 15:50:00,16.32,16.35,16.29,16.29,102700.0,10.2277,10.2465,10.2089,10.2089,102700.0
2009-09-02 15:55:00,16.29,16.3,16.22,16.23,319500.0,10.2089,10.2152,10.165,10.1713,319500.0
2009-09-03 09:30:00,16.3,16.37,16.21,16.26,233300.0,10.2152,10.259,10.1588,10.1901,233300.0
2009-09-03 09:35:00,16.26,16.31,16.22,16.31,48400.0,10.1901,10.2214,10.165,10.2214,48400.0
2009-09-03 09:40:00,16.32,16.37,16.29,16.33,32300.0,10.2277,10.259,10.2089,10.234,32300.0
2009-09-03 09:45:00,16.33,16.34,16.28,16.31,30800.0,10.234,10.2402,10.2026,10.2214,30800.0
2009-09-03 09:50:00,16.31,16.34,16.3,16.32,29600.0,10.2214,10.2402,10.2152,10.2277,29600.0
2009-09-03 09:55:00,16.32,16.33,16.28,16.31,36000.0,10.2277,10.234,10.2026,10.2214,36000.0
2009-09-03 10:00:00,16.31,16.38,16.3,16.33,152800.0,10.2214,10.2653,10.2152,10.234,152800.0
2009-09-03 10:05:00,16.31,16.36,16.3,16.35,127600.0,10.2214,10.2528,10.2152,10.2465,127600.0
2009-09-03 10:10:00,16.36,16.36,16.3,16.33,59100.0,10.2528,10.2528,10.2152,10.234,59100.0
2009-09-03 10:15:00,16.32,16.34,16.29,16.32,126000.0,10.2277,10.2402,10.2089,10.2277,126000.0
2009-09-03 10:20:00,16.32,16.33,16.23,16.28,83600.0,10.2277,10.234,10.1713,10.2026,83600.0
2009-09-03 10:25:00,16.28,16.3,16.26,16.28,44000.0,10.2026,10.2152,10.1901,10.2026,44000.0
2009-09-03 10:30:00,16.27,16.29,16.26,16.29,23200.0,10.1964,10.2089,10.1901,10.2089,23200.0
2009-09-03 10:35:00,16.28,16.32,16.26,16.3,43300.0,10.2026,10.2277,10.1901,10.2152,43300.0
2009-09-03 10:40:00,16.3,16.33,16.29,16.33,51500.0,10.2152,10.234,10.2089,10.234,51500.0
2009-09-03 10:45:00,16.32,16.34,16.29,16.29,18500.0,10.2277,10.2402,10.2089,10.2089,18500.0
2009-09-03 10:50:00,16.29,16.29,16.27,16.28,19000.0,10.2089,10.2089,10.1964,10.2026,19000.0
2009-09-03 10:55:00,16.29,16.3,16.27,16.3,26400.0,10.2089,10.2152,10.1964,10.2152,26400.0
2009-09-03 11:00:00,16.3,16.37,16.3,16.37,47700.0,10.2152,10.259,10.2152,10.259,47700.0
2009-09-03 11:05:00,16.38,16.43,16.37,16.39,56200.0,10.2653,10.2966,10.259,10.2716,56200.0
2009-09-03 11:10:00,16.39,16.44,16.37,16.39,99900.0,10.2716,10.3029,10.259,10.2716,99900.0
2009-09-03 11:15:00,16.39,16.4,16.35,16.36,54500.0,10.2716,10.2778,10.2465,10.2528,54500.0
2009-09-03 11:20:00,16.35,16.36,16.31,16.33,40900.0,10.2465,10.2528,10.2214,10.234,40900.0
2009-09-03 11:25:00,16.32,16.33,16.31,16.32,6800.0,10.2277,10.234,10.2214,10.2277,6800.0
2009-09-03 11:30:00,16.32,16.33,16.31,16.33,17600.0,10.2277,10.234,10.2214,10.234,17600.0
2009-09-03 11:35:00,16.32,16.36,16.32,16.35,34700.0,10.2277,10.2528,10.2277,10.2465,34700.0
2009-09-03 11:40:00,16.35,16.36,16.33,16.34,18300.0,10.2465,10.2528,10.234,10.2402,18300.0
2009-09-03 11:45:00,16.35,16.36,16.35,16.35,11700.0,10.2465,10.2528,10.2465,10.2465,11700.0
2009-09-03 11:50:00,16.34,16.35,16.31,16.31,20200.0,10.2402,10.2465,10.2214,10.2214,20200.0
2009-09-03 11:55:00,16.32,16.34,16.31,16.34,31200.0,10.2277,10.2402,10.2214,10.2402,31200.0
2009-09-03 12:00:00,16.33,16.34,16.32,16.33,6800.0,10.234,10.2402,10.2277,10.234,6800.0
2009-09-03 12:05:00,16.34,16.36,16.34,16.34,31400.0,10.2402,10.2528,10.2402,10.2402,31400.0
2009-09-03 12:10:00,16.34,16.35,16.31,16.31,42700.0,10.2402,10.2465,10.2214,10.2214,42700.0
2009-09-03 12:15:00,16.31,16.32,16.3,16.3,6200.0,10.2214,10.2277,10.2152,10.2152,6200.0
2009-09-03 12:20:00,16.3,16.31,16.3,16.3,9100.0,10.2152,10.2214,10.2152,10.2152,9100.0
2009-09-03 12:25:00,16.31,16.31,16.29,16.3,38400.0,10.2214,10.2214,10.2089,10.2152,38400.0
2009-09-03 12:30:00,16.3,16.3,16.29,16.29,9500.0,10.2152,10.2152,10.2089,10.2089,9500.0
2009-09-03 12:35:00,16.29,16.3,16.29,16.29,8200.0,10.2089,10.2152,10.2089,10.2089,8200.0
2009-09-03 12:40:00,16.3,16.3,16.29,16.3,3200.0,10.2152,10.2152,10.2089,10.2152,3200.0
2009-09-03 12:45:00,16.3,16.3,16.29,16.3,4800.0,10.2152,10.2152,10.2089,10.2152,4800.0
2009-09-03 12:50:00,16.3,16.3,16.29,16.3,6200.0,10.2152,10.2152,10.2089,10.2152,6200.0
2009-09-03 12:55:00,16.3,16.3,16.29,16.3,13000.0,10.2152,10.2152,10.2089,10.2152,13000.0
2009-09-03 13:00:00,16.29,16.32,16.29,16.31,16100.0,10.2089,10.2277,10.2089,10.2214,16100.0
2009-09-03 13:05:00,16.32,16.32,16.29,16.29,24700.0,10.2277,10.2277,10.2089,10.2089,24700.0
2009-09-03 13:10:00,16.3,16.31,16.3,16.3,10000.0,10.2152,10.2214,10.2152,10.2152,10000.0
2009-09-03 13:15:00,16.3,16.31,16.3,16.3,6500.0,10.2152,10.2214,10.2152,10.2152,6500.0
2009-09-03 13:20:00,16.3,16.34,16.3,16.34,28800.0,10.2152,10.2402,10.2152,10.2402,28800.0
2009-09-03 13:25:00,16.34,16.34,16.31,16.31,12800.0,10.2402,10.2402,10.2214,10.2214,12800.0
2009-09-03 13:30:00,16.3,16.33,16.3,16.3,40200.0,10.2152,10.234,10.2152,10.2152,40200.0
2009-09-03 13:35:00,16.3,16.32,16.3,16.3,10800.0,10.2152,10.2277,10.2152,10.2152,10800.0
2009-09-03 13:40:00,16.3,16.31,16.3,16.31,20300.0,10.2152,10.2214,10.2152,10.2214,20300.0
2009-09-03 13:45:00,16.3,16.31,16.3,16.31,4600.0,10.2152,10.2214,10.2152,10.2214,4600.0
2009-09-03 13:50:00,16.3,16.31,16.3,16.3,3700.0,10.2152,10.2214,10.2152,10.2152,3700.0
2009-09-03 13:55:00,16.31,16.32,16.29,16.31,28700.0,10.2214,10.2277,10.2089,10.2214,28700.0
2009-09-03 14:00:00,16.31,16.32,16.31,16.31,1600.0,10.2214,10.2277,10.2214,10.2214,1600.0
2009-09-03 14:05:00,16.32,16.32,16.3,16.3,12700.0,10.2277,10.2277,10.2152,10.2152,12700.0
2009-09-03 14:10:00,16.3,16.32,16.3,16.31,25100.0,10.2152,10.2277,10.2152,10.2214,25100.0
2009-09-03 14:15:00,16.32,16.32,16.31,16.31,2800.0,10.2277,10.2277,10.2214,10.2214,2800.0
2009-09-03 14:20:00,16.32,16.32,16.3,16.3,11900.0,10.2277,10.2277,10.2152,10.2152,11900.0
2009-09-03 14:25:00,16.3,16.31,16.3,16.31,6500.0,10.2152,10.2214,10.2152,10.2214,6500.0
2009-09-03 14:30:00,16.31,16.31,16.29,16.29,14600.0,10.2214,10.2214,10.2089,10.2089,14600.0
2009-09-03 14:35:00,16.3,16.3,16.28,16.28,7900.0,10.2152,10.2152,10.2026,10.2026,7900.0
2009-09-03 14:40:00,16.29,16.29,16.26,16.27,19200.0,10.2089,10.2089,10.1901,10.1964,19200.0
2009-09-03 14:45:00,16.27,16.31,16.27,16.3,79300.0,10.1964,10.2214,10.1964,10.2152,79300.0
2009-09-03 14:50:00,16.3,16.32,16.3,16.31,10500.0,10.2152,10.2277,10.2152,10.2214,10500.0
2009-09-03 14:55:00,16.32,16.32,16.31,16.32,7800.0,10.2277,10.2277,10.2214,10.2277,7800.0
2009-09-03 15:00:00,16.32,16.34,16.32,16.34,26400.0,10.2277,10.2402,10.2277,10.2402,26400.0
2009-09-03 15:05:00,16.34,16.38,16.34,16.37,47700.0,10.2402,10.2653,10.2402,10.259,47700.0
2009-09-03 15:10:00,16.37,16.4,16.34,16.4,38100.0,10.259,10.2778,10.2402,10.2778,38100.0
2009-09-03 15:15:00,16.4,16.4,16.36,16.37,37000.0,10.2778,10.2778,10.2528,10.259,37000.0
2009-09-03 15:20:00,16.37,16.4,16.36,16.39,45900.0,10.259,10.2778,10.2528,10.2716,45900.0
2009-09-03 15:25:00,16.4,16.4,16.38,16.4,30000.0,10.2778,10.2778,10.2653,10.2778,30000.0
2009-09-03 15:30:00,16.4,16.42,16.39,16.4,73400.0,10.2778,10.2904,10.2716,10.2778,73400.0
2009-09-03 15:35:00,16.4,16.44,16.39,16.44,54500.0,10.2778,10.3029,10.2716,10.3029,54500.0
2009-09-03 15:40:00,16.44,16.46,16.44,16.45,122400.0,10.3029,10.3154,10.3029,10.3092,122400.0
2009-09-03 15:45:00,16.46,16.48,16.45,16.48,77000.0,10.3154,10.328,10.3092,10.328,77000.0
2009-09-03 15:50:00,16.48,16.49,16.46,16.48,140100.0,10.328,10.3342,10.3154,10.328,140100.0
2009-09-03 15:55:00,16.48,16.55,16.48,16.54,328400.0,10.328,10.3718,10.328,10.3656,328400.0
2009-09-04 09:30:00,16.54,16.57,16.38,16.43,24700.0,10.3656,10.3844,10.2653,10.2966,24700.0
2009-09-04 09:35:00,16.47,16.53,16.4,16.43,46400.0,10.3217,10.3593,10.2778,10.2966,46400.0
2009-09-04 09:40:00,16.44,16.47,16.39,16.45,38200.0,10.3029,10.3217,10.2716,10.3092,38200.0
2009-09-04 09:45:00,16.46,16.48,16.43,16.45,70500.0,10.3154,10.328,10.2966,10.3092,70500.0
2009-09-04 09:50:00,16.45,16.46,16.36,16.44,83100.0,10.3092,10.3154,10.2528,10.3029,83100.0
2009-09-04 09:55:00,16.45,16.45,16.41,16.43,27500.0,10.3092,10.3092,10.2841,10.2966,27500.0
2009-09-04 10:00:00,16.43,16.53,16.43,16.52,43000.0,10.2966,10.3593,10.2966,10.353,43000.0
2009-09-04 10:05:00,16.53,16.53,16.47,16.49,23900.0,10.3593,10.3593,10.3217,10.3342,23900.0
2009-09-04 10:10:00,16.48,16.48,16.46,16.47,12300.0,10.328,10.328,10.3154,10.3217,12300.0
2009-09-04 10:15:00,16.47,16.55,16.47,16.53,45700.0,10.3217,10.3718,10.3217,10.3593,45700.0
2009-09-04 10:20:00,16.52,16.55,16.52,16.53,25900.0,10.353,10.3718,10.353,10.3593,25900.0
2009-09-04 10:25:00,16.53,16.56,16.53,16.55,31800.0,10.3593,10.3781,10.3593,10.3718,31800.0
2009-09-04 10:30:00,16.54,16.59,16.54,16.58,63400.0,10.3656,10.3969,10.3656,10.3906,63400.0
2009-09-04 10:35:00,16.58,16.6,16.55,16.56,53600.0,10.3906,10.4032,10.3718,10.3781,53600.0
2009-09-04 10:40:00,16.56,16.57,16.56,16.56,14200.0,10.3781,10.3844,10.3781,10.3781,14200.0
2009-09-04 10:45:00,16.56,16.57,16.56,16.56,8600.0,10.3781,10.3844,10.3781,10.3781,8600.0
2009-09-04 10:50:00,16.57,16.57,16.56,16.56,16500.0,10.3844,10.3844,10.3781,10.3781,16500.0
2009-09-04 10:55:00,16.57,16.59,16.56,16.58,40700.0,10.3844,10.3969,10.3781,10.3906,40700.0
2009-09-04 11:00:00,16.58,16.6,16.57,16.59,36800.0,10.3906,10.4032,10.3844,10.3969,36800.0
2009-09-04 11:05:00,16.58,16.59,16.58,16.58,12600.0,10.3906,10.3969,10.3906,10.3906,12600.0
2009-09-04 11:10:00,16.59,16.6,16.58,16.59,20000.0,10.3969,10.4032,10.3906,10.3969,20000.0
2009-09-04 11:15:00,16.59,16.63,16.59,16.6,88700.0,10.3969,10.422,10.3969,10.4032,88700.0
2009-09-04 11:20:00,16.61,16.62,16.59,16.6,39600.0,10.4094,10.4157,10.3969,10.4032,39600.0
2009-09-04 11:25:00,16.6,16.6,16.59,16.59,6900.0,10.4032,10.4032,10.3969,10.3969,6900.0
2009-09-04 11:30:00,16.59,16.59,16.58,16.58,9100.0,10.3969,10.3969,10.3906,10.3906,9100.0
2009-09-04 11:35:00,16.58,16.59,16.57,16.57,11100.0,10.3906,10.3969,10.3844,10.3844,11100.0
2009-09-04 11:40:00,16.57,16.58,16.57,16.57,13400.0,10.3844,10.3906,10.3844,10.3844,13400.0
2009-09-04 11:45:00,16.57,16.57,16.55,16.55,26000.0,10.3844,10.3844,10.3718,10.3718,26000.0
2009-09-04 11:50:00,16.56,16.57,16.55,16.56,23000.0,10.3781,10.3844,10.3718,10.3781,23000.0
2009-09-04 11:55:00,16.57,16.57,16.56,16.57,5700.0,10.3844,10.3844,10.3781,10.3844,5700.0
2009-09-04 12:00:00,16.57,16.57,16.56,16.57,3300.0,10.3844,10.3844,10.3781,10.3844,3300.0
2009-09-04 12:05:00,16.57,16.65,16.56,16.63,121600.0,10.3844,10.4345,10.3781,10.422,121600.0
2009-09-04 12:10:00,16.62,16.63,16.6,16.6,16600.0,10.4157,10.422,10.4032,10.4032,16600.0
2009-09-04 12:15:00,16.61,16.63,16.6,16.63,19200.0,10.4094,10.422,10.4032,10.422,19200.0
2009-09-04 12:20:00,16.63,16.67,16.62,16.67,31000.0,10.422,10.447,10.4157,10.447,31000.0
2009-09-04 12:25:00,16.67,16.67,16.65,16.66,30200.0,10.447,10.447,10.4345,10.4408,30200.0
2009-09-04 12:30:00,16.66,16.66,16.63,16.64,26500.0,10.4408,10.4408,10.422,10.4282,26500.0
2009-09-04 12:35:00,16.63,16.64,16.63,16.63,3500.0,10.422,10.4282,10.422,10.422,3500.0
2009-09-04 12:40:00,16.63,16.64,16.63,16.63,6100.0,10.422,10.4282,10.422,10.422,6100.0
2009-09-04 12:45:00,16.63,16.64,16.63,16.63,2700.0,10.422,10.4282,10.422,10.422,2700.0
2009-09-04 12:50:00,16.63,16.65,16.63,16.64,15400.0,10.422,10.4345,10.422,10.4282,15400.0
2009-09-04 12:55:00,16.65,16.65,16.63,16.63,16300.0,10.4345,10.4345,10.422,10.422,16300.0
2009-09-04 13:00:00,16.64,16.64,16.61,16.62,13000.0,10.4282,10.4282,10.4094,10.4157,13000.0
2009-09-04 13:05:00,16.61,16.62,16.61,16.62,12800.0,10.4094,10.4157,10.4094,10.4157,12800.0
2009-09-04 13:10:00,16.62,16.63,16.61,16.63,17100.0,10.4157,10.422,10.4094,10.422,17100.0
2009-09-04 13:15:00,16.63,16.64,16.63,16.64,22800.0,10.422,10.4282,10.422,10.4282,22800.0
2009-09-04 13:20:00,16.63,16.69,16.63,16.68,79200.0,10.422,10.4596,10.422,10.4533,79200.0
2009-09-04 13:25:00,16.69,16.69,16.67,16.68,18700.0,10.4596,10.4596,10.447,10.4533,18700.0
2009-09-04 13:30:00,16.69,16.69,16.67,16.69,23100.0,10.4596,10.4596,10.447,10.4596,23100.0
2009-09-04 13:35:00,16.68,16.69,16.67,16.68,18600.0,10.4533,10.4596,10.447,10.4533,18600.0
2009-09-04 13:40:00,16.67,16.68,16.65,16.65,63800.0,10.447,10.4533,10.4345,10.4345,63800.0
2009-09-04 13:45:00,16.65,16.67,16.65,16.67,23400.0,10.4345,10.447,10.4345,10.447,23400.0
2009-09-04 13:50:00,16.66,16.67,16.63,16.63,32900.0,10.4408,10.447,10.422,10.422,32900.0
2009-09-04 13:55:00,16.63,16.65,16.62,16.63,34400.0,10.422,10.4345,10.4157,10.422,34400.0
2009-09-04 14:00:00,16.62,16.63,16.62,16.63,9800.0,10.4157,10.422,10.4157,10.422,9800.0
2009-09-04 14:05:00,16.62,16.65,16.62,16.65,33600.0,10.4157,10.4345,10.4157,10.4345,33600.0
2009-09-04 14:10:00,16.64,16.68,16.64,16.68,16700.0,10.4282,10.4533,10.4282,10.4533,16700.0
2009-09-04 14:15:00,16.67,16.68,16.65,16.65,34800.0,10.447,10.4533,10.4345,10.4345,34800.0
2009-09-04 14:20:00,16.66,16.66,16.65,16.66,4200.0,10.4408,10.4408,10.4345,10.4408,4200.0
2009-09-04 14:25:00,16.65,16.66,16.62,16.63,21100.0,10.4345,10.4408,10.4157,10.422,21100.0
2009-09-04 14:30:00,16.62,16.64,16.62,16.63,41400.0,10.4157,10.4282,10.4157,10.422,41400.0
2009-09-04 14:35:00,16.64,16.65,16.62,16.62,36200.0,10.4282,10.4345,10.4157,10.4157,36200.0
2009-09-04 14:40:00,16.63,16.64,16.62,16.64,10600.0,10.422,10.4282,10.4157,10.4282,10600.0
2009-09-04 14:45:00,16.64,16.65,16.63,16.64,19400.0,10.4282,10.4345,10.422,10.4282,19400.0
2009-09-04 14:50:00,16.64,16.64,16.63,16.63,9700.0,10.4282,10.4282,10.422,10.422,9700.0
2009-09-04 14:55:00,16.63,16.64,16.63,16.64,10700.0,10.422,10.4282,10.422,10.4282,10700.0
2009-09-04 15:00:00,16.64,16.64,16.63,16.64,19700.0,10.4282,10.4282,10.422,10.4282,19700.0
2009-09-04 15:05:00,16.64,16.64,16.61,16.61,45900.0,10.4282,10.4282,10.4094,10.4094,45900.0
2009-09-04 15:10:00,16.61,16.62,16.61,16.61,17300.0,10.4094,10.4157,10.4094,10.4094,17300.0
2009-09-04 15:15:00,16.61,16.62,16.61,16.62,24000.0,10.4094,10.4157,10.4094,10.4157,24000.0
2009-09-04 15:20:00,16.62,16.64,16.61,16.63,39200.0,10.4157,10.4282,10.4094,10.422,39200.0
2009-09-04 15:25:00,16.63,16.65,16.62,16.65,30200.0,10.422,10.4345,10.4157,10.4345,30200.0
2009-09-04 15:30:00,16.65,16.65,16.61,16.61,68900.0,10.4345,10.4345,10.4094,10.4094,68900.0
2009-09-04 15:35:00,16.62,16.63,16.61,16.62,38600.0,10.4157,10.422,10.4094,10.4157,38600.0
2009-09-04 15:40:00,16.62,16.65,16.62,16.63,67000.0,10.4157,10.4345,10.4157,10.422,67000.0
2009-09-04 15:45:00,16.63,16.66,16.62,16.66,26200.0,10.422,10.4408,10.4157,10.4408,26200.0
2009-09-04 15:50:00,16.66,16.66,16.65,16.66,28800.0,10.4408,10.4408,10.4345,10.4408,28800.0
2009-09-04 15:55:00,16.66,16.7,16.65,16.68,174900.0,10.4408,10.4658,10.4345,10.4533,174900.0
2009-09-08 09:30:00,16.75,16.79,16.59,16.7,99400.0,10.4972,10.5222,10.3969,10.4658,99400.0
2009-09-08 09:35:00,16.7,16.75,16.65,16.73,43300.0,10.4658,10.4972,10.4345,10.4846,43300.0
2009-09-08 09:40:00,16.73,16.78,16.64,16.75,96000.0,10.4846,10.516,10.4282,10.4972,96000.0
2009-09-08 09:45:00,16.76,16.81,16.75,16.81,49300.0,10.5034,10.5348,10.4972,10.5348,49300.0
2009-09-08 09:50:00,16.81,16.84,16.79,16.83,39400.0,10.5348,10.5536,10.5222,10.5473,39400.0
2009-09-08 09:55:00,16.83,16.84,16.78,16.79,57600.0,10.5473,10.5536,10.516,10.5222,57600.0
2009-09-08 10:00:00,16.78,16.82,16.76,16.77,43200.0,10.516,10.541,10.5034,10.5097,43200.0
2009-09-08 10:05:00,16.78,16.79,16.75,16.78,43200.0,10.516,10.5222,10.4972,10.516,43200.0
2009-09-08 10:10:00,16.78,16.82,16.78,16.8,38200.0,10.516,10.541,10.516,10.5285,38200.0
2009-09-08 10:15:00,16.79,16.8,16.77,16.77,85600.0,10.5222,10.5285,10.5097,10.5097,85600.0
2009-09-08 10:20:00,16.78,16.78,16.73,16.76,66300.0,10.516,10.516,10.4846,10.5034,66300.0
2009-09-08 10:25:00,16.75,16.76,16.71,16.71,36200.0,10.4972,10.5034,10.4721,10.4721,36200.0
2009-09-08 10:30:00,16.72,16.76,16.71,16.75,58500.0,10.4784,10.5034,10.4721,10.4972,58500.0
2009-09-08 10:35:00,16.75,16.77,16.71,16.71,60400.0,10.4972,10.5097,10.4721,10.4721,60400.0
2009-09-08 10:40:00,16.72,16.72,16.67,16.67,55800.0,10.4784,10.4784,10.447,10.447,55800.0
2009-09-08 10:45:00,16.68,16.69,16.67,16.69,28600.0,10.4533,10.4596,10.447,10.4596,28600.0
2009-09-08 10:50:00,16.68,16.71,16.68,16.69,60800.0,10.4533,10.4721,10.4533,10.4596,60800.0
2009-09-08 10:55:00,16.7,16.75,16.7,16.73,30300.0,10.4658,10.4972,10.4658,10.4846,30300.0
2009-09-08 11:00:00,16.73,16.75,16.7,16.7,28200.0,10.4846,10.4972,10.4658,10.4658,28200.0
2009-09-08 11:05:00,16.71,16.72,16.69,16.7,16800.0,10.4721,10.4784,10.4596,10.4658,16800.0
2009-09-08 11:10:00,16.69,16.71,16.69,16.71,14700.0,10.4596,10.4721,10.4596,10.4721,14700.0
2009-09-08 11:15:00,16.7,16.71,16.69,16.69,35300.0,10.4658,10.4721,10.4596,10.4596,35300.0
2009-09-08 11:20:00,16.69,16.7,16.69,16.7,8300.0,10.4596,10.4658,10.4596,10.4658,8300.0
2009-09-08 11:25:00,16.7,16.7,16.68,16.68,12800.0,10.4658,10.4658,10.4533,10.4533,12800.0
2009-09-08 11:30:00,16.68,16.69,16.67,16.67,31500.0,10.4533,10.4596,10.447,10.447,31500.0
2009-09-08 11:35:00,16.67,16.69,16.65,16.65,37600.0,10.447,10.4596,10.4345,10.4345,37600.0
2009-09-08 11:40:00,16.65,16.65,16.63,16.65,18100.0,10.4345,10.4345,10.422,10.4345,18100.0
2009-09-08 11:45:00,16.65,16.65,16.61,16.62,23000.0,10.4345,10.4345,10.4094,10.4157,23000.0
2009-09-08 11:50:00,16.63,16.64,16.62,16.64,17500.0,10.422,10.4282,10.4157,10.4282,17500.0
2009-09-08 11:55:00,16.64,16.65,16.62,16.64,39200.0,10.4282,10.4345,10.4157,10.4282,39200.0
2009-09-08 12:00:00,16.64,16.65,16.63,16.65,17700.0,10.4282,10.4345,10.422,10.4345,17700.0
2009-09-08 12:05:00,16.64,16.67,16.64,16.67,18300.0,10.4282,10.447,10.4282,10.447,18300.0
2009-09-08 12:10:00,16.66,16.7,16.66,16.69,31700.0,10.4408,10.4658,10.4408,10.4596,31700.0
2009-09-08 12:15:00,16.7,16.7,16.69,16.7,3200.0,10.4658,10.4658,10.4596,10.4658,3200.0
2009-09-08 12:20:00,16.69,16.71,16.69,16.71,13400.0,10.4596,10.4721,10.4596,10.4721,13400.0
2009-09-08 12:25:00,16.7,16.71,16.69,16.69,44800.0,10.4658,10.4721,10.4596,10.4596,44800.0
2009-09-08 12:30:00,16.69,16.7,16.69,16.69,8800.0,10.4596,10.4658,10.4596,10.4596,8800.0
2009-09-08 12:35:00,16.69,16.71,16.69,16.71,7500.0,10.4596,10.4721,10.4596,10.4721,7500.0
2009-09-08 12:40:00,16.7,16.71,16.7,16.7,3800.0,10.4658,10.4721,10.4658,10.4658,3800.0
2009-09-08 12:45:00,16.71,16.71,16.69,16.69,6200.0,10.4721,10.4721,10.4596,10.4596,6200.0
2009-09-08 12:50:00,16.69,16.7,16.68,16.68,24900.0,10.4596,10.4658,10.4533,10.4533,24900.0
2009-09-08 12:55:00,16.68,16.68,16.66,16.67,5200.0,10.4533,10.4533,10.4408,10.447,5200.0
2009-09-08 13:00:00,16.66,16.66,16.63,16.63,38300.0,10.4408,10.4408,10.422,10.422,38300.0
2009-09-08 13:05:00,16.64,16.65,16.63,16.64,10500.0,10.4282,10.4345,10.422,10.4282,10500.0
2009-09-08 13:10:00,16.64,16.64,16.57,16.57,37600.0,10.4282,10.4282,10.3844,10.3844,37600.0
2009-09-08 13:15:00,16.57,16.58,16.55,16.58,67700.0,10.3844,10.3906,10.3718,10.3906,67700.0
2009-09-08 13:20:00,16.57,16.58,16.56,16.58,37800.0,10.3844,10.3906,10.3781,10.3906,37800.0
2009-09-08 13:25:00,16.58,16.6,16.58,16.59,11400.0,10.3906,10.4032,10.3906,10.3969,11400.0
2009-09-08 13:30:00,16.6,16.61,16.57,16.57,22200.0,10.4032,10.4094,10.3844,10.3844,22200.0
2009-09-08 13:35:00,16.58,16.58,16.55,16.55,22500.0,10.3906,10.3906,10.3718,10.3718,22500.0
2009-09-08 13:40:00,16.54,16.58,16.54,16.58,13400.0,10.3656,10.3906,10.3656,10.3906,13400.0
2009-09-08 13:45:00,16.57,16.57,16.55,16.55,24400.0,10.3844,10.3844,10.3718,10.3718,24400.0
2009-09-08 13:50:00,16.55,16.57,16.55,16.57,24700.0,10.3718,10.3844,10.3718,10.3844,24700.0
2009-09-08 13:55:00,16.56,16.57,16.56,16.56,8100.0,10.3781,10.3844,10.3781,10.3781,8100.0
2009-09-08 14:00:00,16.56,16.57,16.54,16.54,15100.0,10.3781,10.3844,10.3656,10.3656,15100.0
2009-09-08 14:05:00,16.54,16.55,16.53,16.53,12300.0,10.3656,10.3718,10.3593,10.3593,12300.0
2009-09-08 14:10:00,16.53,16.54,16.53,16.53,11600.0,10.3593,10.3656,10.3593,10.3593,11600.0
2009-09-08 14:15:00,16.54,16.55,16.53,16.54,15900.0,10.3656,10.3718,10.3593,10.3656,15900.0
2009-09-08 14:20:00,16.54,16.55,16.51,16.54,67200.0,10.3656,10.3718,10.3468,10.3656,67200.0
2009-09-08 14:25:00,16.54,16.56,16.53,16.54,24200.0,10.3656,10.3781,10.3593,10.3656,24200.0
2009-09-08 14:30:00,16.55,16.56,16.53,16.53,25000.0,10.3718,10.3781,10.3593,10.3593,25000.0
2009-09-08 14:35:00,16.53,16.54,16.53,16.53,21600.0,10.3593,10.3656,10.3593,10.3593,21600.0
2009-09-08 14:40:00,16.53,16.56,16.53,16.55,21600.0,10.3593,10.3781,10.3593,10.3718,21600.0
2009-09-08 14:45:00,16.55,16.58,16.52,16.57,66100.0,10.3718,10.3906,10.353,10.3844,66100.0
2009-09-08 14:50:00,16.57,16.59,16.55,16.55,28000.0,10.3844,10.3969,10.3718,10.3718,28000.0
2009-09-08 14:55:00,16.55,16.58,16.55,16.58,30900.0,10.3718,10.3906,10.3718,10.3906,30900.0
2009-09-08 15:00:00,16.57,16.58,16.54,16.57,46000.0,10.3844,10.3906,10.3656,10.3844,46000.0
2009-09-08 15:05:00,16.56,16.57,16.54,16.54,18700.0,10.3781,10.3844,10.3656,10.3656,18700.0
2009-09-08 15:10:00,16.54,16.55,16.53,16.53,17400.0,10.3656,10.3718,10.3593,10.3593,17400.0
2009-09-08 15:15:00,16.54,16.6,16.53,16.58,65500.0,10.3656,10.4032,10.3593,10.3906,65500.0
2009-09-08 15:20:00,16.58,16.61,16.55,16.6,65500.0,10.3906,10.4094,10.3718,10.4032,65500.0
2009-09-08 15:25:00,16.6,16.61,16.59,16.61,69000.0,10.4032,10.4094,10.3969,10.4094,69000.0
2009-09-08 15:30:00,16.6,16.63,16.59,16.63,55000.0,10.4032,10.422,10.3969,10.422,55000.0
2009-09-08 15:35:00,16.63,16.64,16.62,16.63,88900.0,10.422,10.4282,10.4157,10.422,88900.0
2009-09-08 15:40:00,16.64,16.64,16.62,16.63,91100.0,10.4282,10.4282,10.4157,10.422,91100.0
2009-09-08 15:45:00,16.64,16.65,16.63,16.65,46000.0,10.4282,10.4345,10.422,10.4345,46000.0
2009-09-08 15:50:00,16.65,16.67,16.64,16.67,53500.0,10.4345,10.447,10.4282,10.447,53500.0
2009-09-08 15:55:00,16.67,16.68,16.66,16.66,158400.0,10.447,10.4533,10.4408,10.4408,158400.0
2009-09-09 09:30:00,16.61,16.74,16.6,16.68,82200.0,10.4094,10.4909,10.4032,10.4533,82200.0
2009-09-09 09:35:00,16.68,16.77,16.68,16.72,83900.0,10.4533,10.5097,10.4533,10.4784,83900.0
2009-09-09 09:40:00,16.72,16.74,16.68,16.69,24500.0,10.4784,10.4909,10.4533,10.4596,24500.0
2009-09-09 09:45:00,16.69,16.75,16.68,16.72,45600.0,10.4596,10.4972,10.4533,10.4784,45600.0
2009-09-09 09:50:00,16.72,16.75,16.68,16.7,50900.0,10.4784,10.4972,10.4533,10.4658,50900.0
2009-09-09 09:55:00,16.69,16.69,16.66,16.66,36200.0,10.4596,10.4596,10.4408,10.4408,36200.0
2009-09-09 10:00:00,16.67,16.68,16.66,16.68,45400.0,10.447,10.4533,10.4408,10.4533,45400.0
2009-09-09 10:05:00,16.68,16.69,16.67,16.67,27100.0,10.4533,10.4596,10.447,10.447,27100.0
2009-09-09 10:10:00,16.67,16.68,16.65,16.65,21600.0,10.447,10.4533,10.4345,10.4345,21600.0
2009-09-09 10:15:00,16.66,16.66,16.63,16.64,39000.0,10.4408,10.4408,10.422,10.4282,39000.0
2009-09-09 10:20:00,16.63,16.64,16.62,16.62,34600.0,10.422,10.4282,10.4157,10.4157,34600.0
2009-09-09 10:25:00,16.63,16.63,16.61,16.63,26700.0,10.422,10.422,10.4094,10.422,26700.0
2009-09-09 10:30:00,16.63,16.63,16.6,16.61,14200.0,10.422,10.422,10.4032,10.4094,14200.0
2009-09-09 10:35:00,16.61,16.64,16.61,16.64,11500.0,10.4094,10.4282,10.4094,10.4282,11500.0
2009-09-09 10:40:00,16.64,16.66,16.63,16.64,16200.0,10.4282,10.4408,10.422,10.4282,16200.0
2009-09-09 10:45:00,16.64,16.64,16.62,16.63,25800.0,10.4282,10.4282,10.4157,10.422,25800.0
2009-09-09 10:50:00,16.63,16.64,16.62,16.64,22300.0,10.422,10.4282,10.4157,10.4282,22300.0
2009-09-09 10:55:00,16.64,16.66,16.64,16.65,21500.0,10.4282,10.4408,10.4282,10.4345,21500.0
2009-09-09 11:00:00,16.64,16.65,16.63,16.65,8600.0,10.4282,10.4345,10.422,10.4345,8600.0
2009-09-09 11:05:00,16.65,16.66,16.62,16.63,70300.0,10.4345,10.4408,10.4157,10.422,70300.0
2009-09-09 11:10:00,16.63,16.63,16.61,16.63,27800.0,10.422,10.422,10.4094,10.422,27800.0
2009-09-09 11:15:00,16.63,16.63,16.62,16.63,4700.0,10.422,10.422,10.4157,10.422,4700.0
2009-09-09 11:20:00,16.63,16.64,16.62,16.63,74900.0,10.422,10.4282,10.4157,10.422,74900.0
2009-09-09 11:25:00,16.62,16.67,16.62,16.66,102700.0,10.4157,10.447,10.4157,10.4408,102700.0
2009-09-09 11:30:00,16.67,16.69,16.66,16.68,39200.0,10.447,10.4596,10.4408,10.4533,39200.0
2009-09-09 11:35:00,16.68,16.75,16.67,16.74,36500.0,10.4533,10.4972,10.447,10.4909,36500.0
2009-09-09 11:40:00,16.75,16.77,16.72,16.77,55100.0,10.4972,10.5097,10.4784,10.5097,55100.0
2009-09-09 11:45:00,16.77,16.78,16.74,16.74,61800.0,10.5097,10.516,10.4909,10.4909,61800.0
2009-09-09 11:50:00,16.74,16.76,16.74,16.74,37000.0,10.4909,10.5034,10.4909,10.4909,37000.0
2009-09-09 11:55:00,16.74,16.74,16.7,16.7,29100.0,10.4909,10.4909,10.4658,10.4658,29100.0
2009-09-09 12:00:00,16.7,16.7,16.69,16.7,14200.0,10.4658,10.4658,10.4596,10.4658,14200.0
2009-09-09 12:05:00,16.71,16.71,16.68,16.7,30400.0,10.4721,10.4721,10.4533,10.4658,30400.0
2009-09-09 12:10:00,16.7,16.72,16.7,16.72,7200.0,10.4658,10.4784,10.4658,10.4784,7200.0
2009-09-09 12:15:00,16.72,16.72,16.71,16.72,3700.0,10.4784,10.4784,10.4721,10.4784,3700.0
2009-09-09 12:20:00,16.71,16.74,16.71,16.73,13900.0,10.4721,10.4909,10.4721,10.4846,13900.0
2009-09-09 12:25:00,16.73,16.74,16.73,16.73,1700.0,10.4846,10.4909,10.4846,10.4846,1700.0
2009-09-09 12:30:00,16.73,16.74,16.73,16.73,7700.0,10.4846,10.4909,10.4846,10.4846,7700.0
2009-09-09 12:35:00,16.73,16.74,16.73,16.74,6900.0,10.4846,10.4909,10.4846,10.4909,6900.0
2009-09-09 12:40:00,16.74,16.75,16.74,16.75,8200.0,10.4909,10.4972,10.4909,10.4972,8200.0
2009-09-09 12:45:00,16.75,16.78,16.75,16.78,26700.0,10.4972,10.516,10.4972,10.516,26700.0
2009-09-09 12:50:00,16.78,16.79,16.77,16.78,4800.0,10.516,10.5222,10.5097,10.516,4800.0
2009-09-09 12:55:00,16.79,16.83,16.79,16.83,30900.0,10.5222,10.5473,10.5222,10.5473,30900.0
2009-09-09 13:00:00,16.82,16.83,16.81,16.81,47300.0,10.541,10.5473,10.5348,10.5348,47300.0
2009-09-09 13:05:00,16.8,16.84,16.8,16.83,31700.0,10.5285,10.5536,10.5285,10.5473,31700.0
2009-09-09 13:10:00,16.84,16.86,16.83,16.85,9700.0,10.5536,10.5661,10.5473,10.5598,9700.0
2009-09-09 13:15:00,16.86,16.86,16.85,16.85,9300.0,10.5661,10.5661,10.5598,10.5598,9300.0
2009-09-09 13:20:00,16.86,16.87,16.86,16.87,17700.0,10.5661,10.5724,10.5661,10.5724,17700.0
2009-09-09 13:25:00,16.87,16.88,16.84,16.86,55700.0,10.5724,10.5786,10.5536,10.5661,55700.0
2009-09-09 13:30:00,16.85,16.86,16.84,16.84,12500.0,10.5598,10.5661,10.5536,10.5536,12500.0
2009-09-09 13:35:00,16.85,16.85,16.84,16.84,5200.0,10.5598,10.5598,10.5536,10.5536,5200.0
2009-09-09 13:40:00,16.84,16.87,16.84,16.86,22800.0,10.5536,10.5724,10.5536,10.5661,22800.0
2009-09-09 13:45:00,16.87,16.87,16.86,16.87,14000.0,10.5724,10.5724,10.5661,10.5724,14000.0
2009-09-09 13:50:00,16.86,16.87,16.85,16.85,25100.0,10.5661,10.5724,10.5598,10.5598,25100.0
2009-09-09 13:55:00,16.86,16.86,16.85,16.85,6100.0,10.5661,10.5661,10.5598,10.5598,6100.0
2009-09-09 14:00:00,16.85,16.87,16.85,16.86,31300.0,10.5598,10.5724,10.5598,10.5661,31300.0
2009-09-09 14:05:00,16.87,16.87,16.82,16.82,27700.0,10.5724,10.5724,10.541,10.541,27700.0
2009-09-09 14:10:00,16.82,16.83,16.78,16.79,34200.0,10.541,10.5473,10.516,10.5222,34200.0
2009-09-09 14:15:00,16.79,16.8,16.77,16.8,29400.0,10.5222,10.5285,10.5097,10.5285,29400.0
2009-09-09 14:20:00,16.79,16.8,16.78,16.79,31300.0,10.5222,10.5285,10.516,10.5222,31300.0
2009-09-09 14:25:00,16.79,16.79,16.78,16.79,5600.0,10.5222,10.5222,10.516,10.5222,5600.0
2009-09-09 14:30:00,16.78,16.81,16.78,16.79,13000.0,10.516,10.5348,10.516,10.5222,13000.0
2009-09-09 14:35:00,16.79,16.8,16.79,16.8,11000.0,10.5222,10.5285,10.5222,10.5285,11000.0
2009-09-09 14:40:00,16.8,16.8,16.77,16.77,29300.0,10.5285,10.5285,10.5097,10.5097,29300.0
2009-09-09 14:45:00,16.77,16.78,16.76,16.76,27300.0,10.5097,10.516,10.5034,10.5034,27300.0
2009-09-09 14:50:00,16.76,16.76,16.72,16.75,62000.0,10.5034,10.5034,10.4784,10.4972,62000.0
2009-09-09 14:55:00,16.75,16.78,16.74,16.77,73500.0,10.4972,10.516,10.4909,10.5097,73500.0
2009-09-09 15:00:00,16.77,16.77,16.75,16.76,42100.0,10.5097,10.5097,10.4972,10.5034,42100.0
2009-09-09 15:05:00,16.76,16.76,16.75,16.76,17200.0,10.5034,10.5034,10.4972,10.5034,17200.0
2009-09-09 15:10:00,16.76,16.8,16.75,16.77,43500.0,10.5034,10.5285,10.4972,10.5097,43500.0
2009-09-09 15:15:00,16.76,16.77,16.76,16.76,7500.0,10.5034,10.5097,10.5034,10.5034,7500.0
2009-09-09 15:20:00,16.77,16.78,16.76,16.78,27400.0,10.5097,10.516,10.5034,10.516,27400.0
2009-09-09 15:25:00,16.78,16.8,16.78,16.78,25200.0,10.516,10.5285,10.516,10.516,25200.0
2009-09-09 15:30:00,16.78,16.8,16.77,16.78,65600.0,10.516,10.5285,10.5097,10.516,65600.0
2009-09-09 15:35:00,16.78,16.8,16.77,16.8,39300.0,10.516,10.5285,10.5097,10.5285,39300.0
2009-09-09 15:40:00,16.8,16.82,16.79,16.82,62400.0,10.5285,10.541,10.5222,10.541,62400.0
2009-09-09 15:45:00,16.82,16.88,16.82,16.87,81300.0,10.541,10.5786,10.541,10.5724,81300.0
2009-09-09 15:50:00,16.88,16.89,16.85,16.86,129800.0,10.5786,10.5849,10.5598,10.5661,129800.0
2009-09-09 15:55:00,16.86,17.17,16.85,16.87,305900.0,10.5661,10.7604,10.5598,10.5724,305900.0
2009-09-10 09:30:00,16.78,16.82,16.71,16.78,32000.0,10.516,10.541,10.4721,10.516,32000.0
2009-09-10 09:35:00,16.77,16.82,16.7,16.7,46400.0,10.5097,10.541,10.4658,10.4658,46400.0
2009-09-10 09:40:00,16.74,16.74,16.63,16.66,54200.0,10.4909,10.4909,10.422,10.4408,54200.0
2009-09-10 09:45:00,16.65,16.66,16.57,16.61,60900.0,10.4345,10.4408,10.3844,10.4094,60900.0
2009-09-10 09:50:00,16.61,16.61,16.56,16.59,57600.0,10.4094,10.4094,10.3781,10.3969,57600.0
2009-09-10 09:55:00,16.59,16.61,16.58,16.6,68600.0,10.3969,10.4094,10.3906,10.4032,68600.0
2009-09-10 10:00:00,16.6,16.63,16.58,16.61,82800.0,10.4032,10.422,10.3906,10.4094,82800.0
2009-09-10 10:05:00,16.61,16.65,16.61,16.61,46200.0,10.4094,10.4345,10.4094,10.4094,46200.0
2009-09-10 10:10:00,16.61,16.63,16.59,16.6,24900.0,10.4094,10.422,10.3969,10.4032,24900.0
2009-09-10 10:15:00,16.6,16.61,16.57,16.58,48600.0,10.4032,10.4094,10.3844,10.3906,48600.0
2009-09-10 10:20:00,16.59,16.6,16.56,16.56,39000.0,10.3969,10.4032,10.3781,10.3781,39000.0
2009-09-10 10:25:00,16.56,16.58,16.55,16.58,44500.0,10.3781,10.3906,10.3718,10.3906,44500.0
2009-09-10 10:30:00,16.58,16.6,16.57,16.58,46300.0,10.3906,10.4032,10.3844,10.3906,46300.0
2009-09-10 10:35:00,16.58,16.64,16.58,16.63,74900.0,10.3906,10.4282,10.3906,10.422,74900.0
2009-09-10 10:40:00,16.63,16.65,16.62,16.65,21900.0,10.422,10.4345,10.4157,10.4345,21900.0
2009-09-10 10:45:00,16.65,16.65,16.64,16.64,11200.0,10.4345,10.4345,10.4282,10.4282,11200.0
2009-09-10 10:50:00,16.64,16.75,16.64,16.71,186700.0,10.4282,10.4972,10.4282,10.4721,186700.0
2009-09-10 10:55:00,16.71,16.71,16.65,16.66,96600.0,10.4721,10.4721,10.4345,10.4408,96600.0
2009-09-10 11:00:00,16.67,16.68,16.65,16.68,30200.0,10.447,10.4533,10.4345,10.4533,30200.0
2009-09-10 11:05:00,16.68,16.73,16.67,16.69,91200.0,10.4533,10.4846,10.447,10.4596,91200.0
2009-09-10 11:10:00,16.69,16.7,16.63,16.66,61200.0,10.4596,10.4658,10.422,10.4408,61200.0
2009-09-10 11:15:00,16.66,16.66,16.63,16.64,45900.0,10.4408,10.4408,10.422,10.4282,45900.0
2009-09-10 11:20:00,16.63,16.64,16.62,16.63,57600.0,10.422,10.4282,10.4157,10.422,57600.0
2009-09-10 11:25:00,16.63,16.64,16.62,16.63,27400.0,10.422,10.4282,10.4157,10.422,27400.0
2009-09-10 11:30:00,16.63,16.65,16.62,16.64,24100.0,10.422,10.4345,10.4157,10.4282,24100.0
2009-09-10 11:35:00,16.65,16.67,16.65,16.66,39700.0,10.4345,10.447,10.4345,10.4408,39700.0
2009-09-10 11:40:00,16.66,16.67,16.64,16.67,71900.0,10.4408,10.447,10.4282,10.447,71900.0
2009-09-10 11:45:00,16.66,16.68,16.65,16.66,112400.0,10.4408,10.4533,10.4345,10.4408,112400.0
2009-09-10 11:50:00,16.66,16.67,16.64,16.65,79200.0,10.4408,10.447,10.4282,10.4345,79200.0
2009-09-10 11:55:00,16.66,16.66,16.64,16.66,64500.0,10.4408,10.4408,10.4282,10.4408,64500.0
2009-09-10 12:00:00,16.65,16.66,16.64,16.66,38900.0,10.4345,10.4408,10.4282,10.4408,38900.0
2009-09-10 12:05:00,16.65,16.66,16.64,16.64,18000.0,10.4345,10.4408,10.4282,10.4282,18000.0
2009-09-10 12:10:00,16.65,16.65,16.64,16.64,6900.0,10.4345,10.4345,10.4282,10.4282,6900.0
2009-09-10 12:15:00,16.64,16.65,16.6,16.6,14400.0,10.4282,10.4345,10.4032,10.4032,14400.0
2009-09-10 12:20:00,16.6,16.62,16.6,16.62,22800.0,10.4032,10.4157,10.4032,10.4157,22800.0
2009-09-10 12:25:00,16.61,16.65,16.61,16.63,61000.0,10.4094,10.4345,10.4094,10.422,61000.0
2009-09-10 12:30:00,16.63,16.64,16.62,16.62,22500.0,10.422,10.4282,10.4157,10.4157,22500.0
2009-09-10 12:35:00,16.62,16.62,16.59,16.6,44400.0,10.4157,10.4157,10.3969,10.4032,44400.0
2009-09-10 12:40:00,16.6,16.64,16.6,16.63,41000.0,10.4032,10.4282,10.4032,10.422,41000.0
2009-09-10 12:45:00,16.62,16.63,16.62,16.63,5500.0,10.4157,10.422,10.4157,10.422,5500.0
2009-09-10 12:50:00,16.62,16.63,16.62,16.62,29400.0,10.4157,10.422,10.4157,10.4157,29400.0
2009-09-10 12:55:00,16.62,16.63,16.6,16.6,45000.0,10.4157,10.422,10.4032,10.4032,45000.0
2009-09-10 13:00:00,16.61,16.62,16.6,16.62,32600.0,10.4094,10.4157,10.4032,10.4157,32600.0
2009-09-10 13:05:00,16.62,16.66,16.62,16.63,56200.0,10.4157,10.4408,10.4157,10.422,56200.0
2009-09-10 13:10:00,16.62,16.63,16.59,16.59,48600.0,10.4157,10.422,10.3969,10.3969,48600.0
2009-09-10 13:15:00,16.6,16.6,16.58,16.58,29200.0,10.4032,10.4032,10.3906,10.3906,29200.0
2009-09-10 13:20:00,16.58,16.58,16.56,16.56,24600.0,10.3906,10.3906,10.3781,10.3781,24600.0
2009-09-10 13:25:00,16.57,16.6,16.57,16.59,43200.0,10.3844,10.4032,10.3844,10.3969,43200.0
2009-09-10 13:30:00,16.59,16.62,16.59,16.6,21300.0,10.3969,10.4157,10.3969,10.4032,21300.0
2009-09-10 13:35:00,16.6,16.61,16.59,16.59,12900.0,10.4032,10.4094,10.3969,10.3969,12900.0
2009-09-10 13:40:00,16.6,16.62,16.59,16.59,28600.0,10.4032,10.4157,10.3969,10.3969,28600.0
2009-09-10 13:45:00,16.6,16.63,16.59,16.62,83500.0,10.4032,10.422,10.3969,10.4157,83500.0
2009-09-10 13:50:00,16.62,16.62,16.58,16.59,86700.0,10.4157,10.4157,10.3906,10.3969,86700.0
2009-09-10 13:55:00,16.58,16.62,16.58,16.61,105800.0,10.3906,10.4157,10.3906,10.4094,105800.0
2009-09-10 14:00:00,16.61,16.63,16.6,16.6,73200.0,10.4094,10.422,10.4032,10.4032,73200.0
2009-09-10 14:05:00,16.6,16.62,16.6,16.61,23200.0,10.4032,10.4157,10.4032,10.4094,23200.0
2009-09-10 14:10:00,16.61,16.61,16.6,16.61,6800.0,10.4094,10.4094,10.4032,10.4094,6800.0
2009-09-10 14:15:00,16.6,16.6,16.58,16.6,43800.0,10.4032,10.4032,10.3906,10.4032,43800.0
2009-09-10 14:20:00,16.6,16.61,16.59,16.61,26600.0,10.4032,10.4094,10.3969,10.4094,26600.0
2009-09-10 14:25:00,16.61,16.61,16.6,16.6,14700.0,10.4094,10.4094,10.4032,10.4032,14700.0
2009-09-10 14:30:00,16.6,16.62,16.6,16.61,33400.0,10.4032,10.4157,10.4032,10.4094,33400.0
2009-09-10 14:35:00,16.61,16.62,16.61,16.61,17100.0,10.4094,10.4157,10.4094,10.4094,17100.0
2009-09-10 14:40:00,16.61,16.62,16.61,16.61,43700.0,10.4094,10.4157,10.4094,10.4094,43700.0
2009-09-10 14:45:00,16.61,16.61,16.58,16.59,34300.0,10.4094,10.4094,10.3906,10.3969,34300.0
2009-09-10 14:50:00,16.58,16.6,16.58,16.59,27500.0,10.3906,10.4032,10.3906,10.3969,27500.0
2009-09-10 14:55:00,16.59,16.6,16.58,16.58,20200.0,10.3969,10.4032,10.3906,10.3906,20200.0
2009-09-10 15:00:00,16.59,16.6,16.55,16.59,220700.0,10.3969,10.4032,10.3718,10.3969,220700.0
2009-09-10 15:05:00,16.59,16.59,16.57,16.58,69400.0,10.3969,10.3969,10.3844,10.3906,69400.0
2009-09-10 15:10:00,16.58,16.59,16.57,16.58,35300.0,10.3906,10.3969,10.3844,10.3906,35300.0
2009-09-10 15:15:00,16.58,16.59,16.57,16.58,66100.0,10.3906,10.3969,10.3844,10.3906,66100.0
2009-09-10 15:20:00,16.58,16.58,16.57,16.58,38300.0,10.3906,10.3906,10.3844,10.3906,38300.0
2009-09-10 15:25:00,16.58,16.58,16.57,16.57,47200.0,10.3906,10.3906,10.3844,10.3844,47200.0
2009-09-10 15:30:00,16.58,16.6,16.57,16.59,112000.0,10.3906,10.4032,10.3844,10.3969,112000.0
2009-09-10 15:35:00,16.6,16.6,16.59,16.6,64900.0,10.4032,10.4032,10.3969,10.4032,64900.0
2009-09-10 15:40:00,16.6,16.61,16.59,16.59,131100.0,10.4032,10.4094,10.3969,10.3969,131100.0
2009-09-10 15:45:00,16.59,16.63,16.59,16.63,199800.0,10.3969,10.422,10.3969,10.422,199800.0
2009-09-10 15:50:00,16.63,16.64,16.62,16.64,159200.0,10.422,10.4282,10.4157,10.4282,159200.0
2009-09-10 15:55:00,16.64,16.67,16.63,16.66,463200.0,10.4282,10.447,10.422,10.4408,463200.0
2009-09-11 09:30:00,17.1,17.1,16.72,16.76,308600.0,10.7165,10.7165,10.4784,10.5034,308600.0
2009-09-11 09:35:00,16.77,16.92,16.76,16.92,279600.0,10.5097,10.6037,10.5034,10.6037,279600.0
2009-09-11 09:40:00,16.91,16.93,16.85,16.87,346900.0,10.5974,10.61,10.5598,10.5724,346900.0
2009-09-11 09:45:00,16.87,16.9,16.86,16.89,127500.0,10.5724,10.5912,10.5661,10.5849,127500.0
2009-09-11 09:50:00,16.89,16.96,16.89,16.94,127600.0,10.5849,10.6288,10.5849,10.6162,127600.0
2009-09-11 09:55:00,16.94,16.95,16.9,16.9,151700.0,10.6162,10.6225,10.5912,10.5912,151700.0
2009-09-11 10:00:00,16.89,16.93,16.83,16.83,131600.0,10.5849,10.61,10.5473,10.5473,131600.0
2009-09-11 10:05:00,16.84,16.85,16.77,16.84,147600.0,10.5536,10.5598,10.5097,10.5536,147600.0
2009-09-11 10:10:00,16.84,16.84,16.77,16.8,102500.0,10.5536,10.5536,10.5097,10.5285,102500.0
2009-09-11 10:15:00,16.79,16.87,16.78,16.85,113300.0,10.5222,10.5724,10.516,10.5598,113300.0
2009-09-11 10:20:00,16.85,16.92,16.84,16.92,113500.0,10.5598,10.6037,10.5536,10.6037,113500.0
2009-09-11 10:25:00,16.92,16.92,16.89,16.9,83600.0,10.6037,10.6037,10.5849,10.5912,83600.0
2009-09-11 10:30:00,16.9,16.94,16.9,16.93,105400.0,10.5912,10.6162,10.5912,10.61,105400.0
2009-09-11 10:35:00,16.92,16.96,16.92,16.95,69900.0,10.6037,10.6288,10.6037,10.6225,69900.0
2009-09-11 10:40:00,16.95,16.96,16.94,16.94,56600.0,10.6225,10.6288,10.6162,10.6162,56600.0
2009-09-11 10:45:00,16.94,16.97,16.94,16.96,85900.0,10.6162,10.635,10.6162,10.6288,85900.0
2009-09-11 10:50:00,16.97,16.97,16.9,16.92,124500.0,10.635,10.635,10.5912,10.6037,124500.0
2009-09-11 10:55:00,16.91,16.93,16.91,16.92,37600.0,10.5974,10.61,10.5974,10.6037,37600.0
2009-09-11 11:00:00,16.92,16.92,16.89,16.91,44200.0,10.6037,10.6037,10.5849,10.5974,44200.0
2009-09-11 11:05:00,16.91,16.93,16.91,16.92,78600.0,10.5974,10.61,10.5974,10.6037,78600.0
2009-09-11 11:10:00,16.91,16.92,16.89,16.89,54000.0,10.5974,10.6037,10.5849,10.5849,54000.0
2009-09-11 11:15:00,16.89,16.91,16.89,16.9,44400.0,10.5849,10.5974,10.5849,10.5912,44400.0
2009-09-11 11:20:00,16.91,16.91,16.89,16.9,55000.0,10.5974,10.5974,10.5849,10.5912,55000.0
2009-09-11 11:25:00,16.91,16.91,16.86,16.89,83000.0,10.5974,10.5974,10.5661,10.5849,83000.0
2009-09-11 11:30:00,16.88,16.89,16.88,16.88,70900.0,10.5786,10.5849,10.5786,10.5786,70900.0
2009-09-11 11:35:00,16.89,16.9,16.88,16.89,88400.0,10.5849,10.5912,10.5786,10.5849,88400.0
2009-09-11 11:40:00,16.9,16.9,16.87,16.88,50600.0,10.5912,10.5912,10.5724,10.5786,50600.0
2009-09-11 11:45:00,16.88,16.89,16.88,16.88,14600.0,10.5786,10.5849,10.5786,10.5786,14600.0
2009-09-11 11:50:00,16.89,16.91,16.88,16.91,35500.0,10.5849,10.5974,10.5786,10.5974,35500.0
2009-09-11 11:55:00,16.91,16.91,16.9,16.91,22500.0,10.5974,10.5974,10.5912,10.5974,22500.0
2009-09-11 12:00:00,16.91,16.92,16.9,16.92,33500.0,10.5974,10.6037,10.5912,10.6037,33500.0
2009-09-11 12:05:00,16.92,16.94,16.91,16.92,46400.0,10.6037,10.6162,10.5974,10.6037,46400.0
2009-09-11 12:10:00,16.93,16.95,16.92,16.95,26500.0,10.61,10.6225,10.6037,10.6225,26500.0
2009-09-11 12:15:00,16.95,16.96,16.93,16.94,60400.0,10.6225,10.6288,10.61,10.6162,60400.0
2009-09-11 12:20:00,16.94,16.95,16.9,16.9,77700.0,10.6162,10.6225,10.5912,10.5912,77700.0
2009-09-11 12:25:00,16.91,16.91,16.89,16.9,114400.0,10.5974,10.5974,10.5849,10.5912,114400.0
2009-09-11 12:30:00,16.89,16.9,16.88,16.89,27300.0,10.5849,10.5912,10.5786,10.5849,27300.0
2009-09-11 12:35:00,16.89,16.89,16.86,16.87,36300.0,10.5849,10.5849,10.5661,10.5724,36300.0
2009-09-11 12:40:00,16.88,16.88,16.86,16.87,58300.0,10.5786,10.5786,10.5661,10.5724,58300.0
2009-09-11 12:45:00,16.87,16.88,16.87,16.87,10400.0,10.5724,10.5786,10.5724,10.5724,10400.0
2009-09-11 12:50:00,16.88,16.91,16.88,16.9,74500.0,10.5786,10.5974,10.5786,10.5912,74500.0
2009-09-11 12:55:00,16.9,16.91,16.89,16.9,14500.0,10.5912,10.5974,10.5849,10.5912,14500.0
2009-09-11 13:00:00,16.91,16.91,16.89,16.9,15500.0,10.5974,10.5974,10.5849,10.5912,15500.0
2009-09-11 13:05:00,16.9,16.9,16.89,16.9,8400.0,10.5912,10.5912,10.5849,10.5912,8400.0
2009-09-11 13:10:00,16.9,16.9,16.89,16.89,8700.0,10.5912,10.5912,10.5849,10.5849,8700.0
2009-09-11 13:15:00,16.9,16.91,16.89,16.9,29700.0,10.5912,10.5974,10.5849,10.5912,29700.0
2009-09-11 13:20:00,16.9,16.91,16.89,16.89,24400.0,10.5912,10.5974,10.5849,10.5849,24400.0
2009-09-11 13:25:00,16.9,16.9,16.89,16.89,16000.0,10.5912,10.5912,10.5849,10.5849,16000.0
2009-09-11 13:30:00,16.89,16.9,16.89,16.9,8900.0,10.5849,10.5912,10.5849,10.5912,8900.0
2009-09-11 13:35:00,16.9,16.9,16.89,16.9,23000.0,10.5912,10.5912,10.5849,10.5912,23000.0
2009-09-11 13:40:00,16.9,16.9,16.89,16.89,19100.0,10.5912,10.5912,10.5849,10.5849,19100.0
2009-09-11 13:45:00,16.9,16.9,16.89,16.89,20200.0,10.5912,10.5912,10.5849,10.5849,20200.0
2009-09-11 13:50:00,16.89,16.9,16.89,16.9,22000.0,10.5849,10.5912,10.5849,10.5912,22000.0
2009-09-11 13:55:00,16.9,16.9,16.88,16.89,51100.0,10.5912,10.5912,10.5786,10.5849,51100.0
2009-09-11 14:00:00,16.89,16.9,16.88,16.89,79300.0,10.5849,10.5912,10.5786,10.5849,79300.0
2009-09-11 14:05:00,16.89,16.9,16.89,16.89,43100.0,10.5849,10.5912,10.5849,10.5849,43100.0
2009-09-11 14:10:00,16.89,16.9,16.89,16.9,38800.0,10.5849,10.5912,10.5849,10.5912,38800.0
2009-09-11 14:15:00,16.9,16.91,16.89,16.89,178600.0,10.5912,10.5974,10.5849,10.5849,178600.0
2009-09-11 14:20:00,16.89,16.9,16.89,16.9,91000.0,10.5849,10.5912,10.5849,10.5912,91000.0
2009-09-11 14:25:00,16.9,16.91,16.89,16.89,25600.0,10.5912,10.5974,10.5849,10.5849,25600.0
2009-09-11 14:30:00,16.89,16.91,16.89,16.9,125500.0,10.5849,10.5974,10.5849,10.5912,125500.0
2009-09-11 14:35:00,16.9,16.9,16.89,16.9,48000.0,10.5912,10.5912,10.5849,10.5912,48000.0
2009-09-11 14:40:00,16.89,16.9,16.88,16.89,31600.0,10.5849,10.5912,10.5786,10.5849,31600.0
2009-09-11 14:45:00,16.88,16.9,16.88,16.89,33900.0,10.5786,10.5912,10.5786,10.5849,33900.0
2009-09-11 14:50:00,16.89,16.9,16.89,16.9,22400.0,10.5849,10.5912,10.5849,10.5912,22400.0
2009-09-11 14:55:00,16.9,16.9,16.86,16.87,72800.0,10.5912,10.5912,10.5661,10.5724,72800.0
2009-09-11 15:00:00,16.87,16.87,16.83,16.84,110700.0,10.5724,10.5724,10.5473,10.5536,110700.0
2009-09-11 15:05:00,16.83,16.86,16.83,16.85,97900.0,10.5473,10.5661,10.5473,10.5598,97900.0
2009-09-11 15:10:00,16.86,16.86,16.85,16.86,25100.0,10.5661,10.5661,10.5598,10.5661,25100.0
2009-09-11 15:15:00,16.86,16.88,16.85,16.87,28500.0,10.5661,10.5786,10.5598,10.5724,28500.0
2009-09-11 15:20:00,16.87,16.89,16.87,16.89,95800.0,10.5724,10.5849,10.5724,10.5849,95800.0
2009-09-11 15:25:00,16.88,16.89,16.88,16.89,81500.0,10.5786,10.5849,10.5786,10.5849,81500.0
2009-09-11 15:30:00,16.89,16.91,16.88,16.9,130600.0,10.5849,10.5974,10.5786,10.5912,130600.0
2009-09-11 15:35:00,16.91,16.91,16.89,16.91,76600.0,10.5974,10.5974,10.5849,10.5974,76600.0
2009-09-11 15:40:00,16.91,16.96,16.9,16.96,80900.0,10.5974,10.6288,10.5912,10.6288,80900.0
2009-09-11 15:45:00,16.96,16.96,16.93,16.93,90600.0,10.6288,10.6288,10.61,10.61,90600.0
2009-09-11 15:50:00,16.94,16.94,16.91,16.92,101500.0,10.6162,10.6162,10.5974,10.6037,101500.0
2009-09-11 15:55:00,16.91,16.92,16.83,16.84,329100.0,10.5974,10.6037,10.5473,10.5536,329100.0
2009-09-14 09:30:00,16.75,16.85,16.66,16.81,46400.0,10.4972,10.5598,10.4408,10.5348,46400.0
2009-09-14 09:35:00,16.81,16.81,16.72,16.75,42800.0,10.5348,10.5348,10.4784,10.4972,42800.0
2009-09-14 09:40:00,16.76,16.8,16.74,16.78,32800.0,10.5034,10.5285,10.4909,10.516,32800.0
2009-09-14 09:45:00,16.78,16.8,16.74,16.75,47900.0,10.516,10.5285,10.4909,10.4972,47900.0
2009-09-14 09:50:00,16.75,16.8,16.74,16.8,62100.0,10.4972,10.5285,10.4909,10.5285,62100.0
2009-09-14 09:55:00,16.81,16.86,16.8,16.86,12300.0,10.5348,10.5661,10.5285,10.5661,12300.0
2009-09-14 10:00:00,16.86,16.86,16.85,16.85,25200.0,10.5661,10.5661,10.5598,10.5598,25200.0
2009-09-14 10:05:00,16.85,16.89,16.85,16.88,37700.0,10.5598,10.5849,10.5598,10.5786,37700.0
2009-09-14 10:10:00,16.87,16.88,16.84,16.87,26900.0,10.5724,10.5786,10.5536,10.5724,26900.0
2009-09-14 10:15:00,16.87,16.88,16.84,16.87,62000.0,10.5724,10.5786,10.5536,10.5724,62000.0
2009-09-14 10:20:00,16.87,16.89,16.86,16.87,51300.0,10.5724,10.5849,10.5661,10.5724,51300.0
2009-09-14 10:25:00,16.87,16.88,16.87,16.87,21800.0,10.5724,10.5786,10.5724,10.5724,21800.0
2009-09-14 10:30:00,16.87,16.9,16.87,16.89,25400.0,10.5724,10.5912,10.5724,10.5849,25400.0
2009-09-14 10:35:00,16.89,16.9,16.88,16.89,11200.0,10.5849,10.5912,10.5786,10.5849,11200.0
2009-09-14 10:40:00,16.9,16.91,16.89,16.9,33600.0,10.5912,10.5974,10.5849,10.5912,33600.0
2009-09-14 10:45:00,16.9,16.94,16.89,16.94,32200.0,10.5912,10.6162,10.5849,10.6162,32200.0
2009-09-14 10:50:00,16.93,16.96,16.92,16.95,51700.0,10.61,10.6288,10.6037,10.6225,51700.0
2009-09-14 10:55:00,16.95,16.96,16.94,16.94,32700.0,10.6225,10.6288,10.6162,10.6162,32700.0
2009-09-14 11:00:00,16.94,16.95,16.94,16.94,38700.0,10.6162,10.6225,10.6162,10.6162,38700.0
2009-09-14 11:05:00,16.94,16.97,16.94,16.96,26500.0,10.6162,10.635,10.6162,10.6288,26500.0
2009-09-14 11:10:00,16.96,16.98,16.96,16.98,13200.0,10.6288,10.6413,10.6288,10.6413,13200.0
2009-09-14 11:15:00,16.98,17.03,16.98,17.03,100700.0,10.6413,10.6726,10.6413,10.6726,100700.0
2009-09-14 11:20:00,17.03,17.06,17.02,17.02,77700.0,10.6726,10.6914,10.6664,10.6664,77700.0
2009-09-14 11:25:00,17.02,17.02,17.0,17.0,24000.0,10.6664,10.6664,10.6538,10.6538,24000.0
2009-09-14 11:30:00,17.0,17.01,16.99,16.99,10000.0,10.6538,10.6601,10.6476,10.6476,10000.0
2009-09-14 11:35:00,16.99,17.0,16.97,16.99,38100.0,10.6476,10.6538,10.635,10.6476,38100.0
2009-09-14 11:40:00,16.99,17.0,16.98,16.99,25300.0,10.6476,10.6538,10.6413,10.6476,25300.0
2009-09-14 11:45:00,17.0,17.01,16.99,17.01,27100.0,10.6538,10.6601,10.6476,10.6601,27100.0
2009-09-14 11:50:00,17.01,17.04,17.01,17.04,50200.0,10.6601,10.6789,10.6601,10.6789,50200.0
2009-09-14 11:55:00,17.03,17.04,17.02,17.03,29800.0,10.6726,10.6789,10.6664,10.6726,29800.0
2009-09-14 12:00:00,17.02,17.03,17.0,17.0,20400.0,10.6664,10.6726,10.6538,10.6538,20400.0
2009-09-14 12:05:00,17.0,17.01,17.0,17.01,4700.0,10.6538,10.6601,10.6538,10.6601,4700.0
2009-09-14 12:10:00,17.0,17.01,17.0,17.01,5500.0,10.6538,10.6601,10.6538,10.6601,5500.0
2009-09-14 12:15:00,17.01,17.01,17.0,17.01,7700.0,10.6601,10.6601,10.6538,10.6601,7700.0
2009-09-14 12:20:00,17.01,17.03,17.0,17.02,19300.0,10.6601,10.6726,10.6538,10.6664,19300.0
2009-09-14 12:25:00,17.02,17.03,17.02,17.03,23200.0,10.6664,10.6726,10.6664,10.6726,23200.0
2009-09-14 12:30:00,17.02,17.02,16.99,17.0,32600.0,10.6664,10.6664,10.6476,10.6538,32600.0
2009-09-14 12:35:00,16.99,17.02,16.99,17.02,29200.0,10.6476,10.6664,10.6476,10.6664,29200.0
2009-09-14 12:40:00,17.02,17.02,17.01,17.02,9900.0,10.6664,10.6664,10.6601,10.6664,9900.0
2009-09-14 12:45:00,17.02,17.02,17.01,17.02,20500.0,10.6664,10.6664,10.6601,10.6664,20500.0
2009-09-14 12:50:00,17.01,17.02,17.0,17.0,18400.0,10.6601,10.6664,10.6538,10.6538,18400.0
2009-09-14 12:55:00,17.0,17.0,16.99,17.0,11200.0,10.6538,10.6538,10.6476,10.6538,11200.0
2009-09-14 13:00:00,16.99,17.0,16.99,16.99,9000.0,10.6476,10.6538,10.6476,10.6476,9000.0
2009-09-14 13:05:00,17.0,17.0,16.99,16.99,8900.0,10.6538,10.6538,10.6476,10.6476,8900.0
2009-09-14 13:10:00,16.99,17.0,16.99,16.99,2400.0,10.6476,10.6538,10.6476,10.6476,2400.0
2009-09-14 13:15:00,17.0,17.0,16.99,16.99,5300.0,10.6538,10.6538,10.6476,10.6476,5300.0
2009-09-14 13:20:00,16.99,17.01,16.99,17.01,22100.0,10.6476,10.6601,10.6476,10.6601,22100.0
2009-09-14 13:25:00,17.01,17.01,17.0,17.01,8700.0,10.6601,10.6601,10.6538,10.6601,8700.0
2009-09-14 13:30:00,17.01,17.02,17.0,17.02,16200.0,10.6601,10.6664,10.6538,10.6664,16200.0
2009-09-14 13:35:00,17.02,17.08,17.01,17.08,89500.0,10.6664,10.704,10.6601,10.704,89500.0
2009-09-14 13:40:00,17.08,17.08,17.07,17.08,17700.0,10.704,10.704,10.6977,10.704,17700.0
2009-09-14 13:45:00,17.07,17.08,17.06,17.08,14800.0,10.6977,10.704,10.6914,10.704,14800.0
2009-09-14 13:50:00,17.07,17.08,17.07,17.08,19600.0,10.6977,10.704,10.6977,10.704,19600.0
2009-09-14 13:55:00,17.07,17.09,17.06,17.09,52800.0,10.6977,10.7102,10.6914,10.7102,52800.0
2009-09-14 14:00:00,17.08,17.09,17.07,17.07,14100.0,10.704,10.7102,10.6977,10.6977,14100.0
2009-09-14 14:05:00,17.07,17.08,17.07,17.08,17000.0,10.6977,10.704,10.6977,10.704,17000.0
2009-09-14 14:10:00,17.07,17.08,17.07,17.08,5900.0,10.6977,10.704,10.6977,10.704,5900.0
2009-09-14 14:15:00,17.07,17.08,17.07,17.08,8900.0,10.6977,10.704,10.6977,10.704,8900.0
2009-09-14 14:20:00,17.07,17.08,17.07,17.07,8900.0,10.6977,10.704,10.6977,10.6977,8900.0
2009-09-14 14:25:00,17.07,17.15,17.07,17.15,58900.0,10.6977,10.7478,10.6977,10.7478,58900.0
2009-09-14 14:30:00,17.16,17.18,17.15,17.18,58500.0,10.7541,10.7666,10.7478,10.7666,58500.0
2009-09-14 14:35:00,17.17,17.18,17.16,17.17,44600.0,10.7604,10.7666,10.7541,10.7604,44600.0
2009-09-14 14:40:00,17.16,17.2,17.16,17.2,71500.0,10.7541,10.7792,10.7541,10.7792,71500.0
2009-09-14 14:45:00,17.19,17.21,17.18,17.18,114700.0,10.7729,10.7854,10.7666,10.7666,114700.0
2009-09-14 14:50:00,17.19,17.2,17.16,17.17,61400.0,10.7729,10.7792,10.7541,10.7604,61400.0
2009-09-14 14:55:00,17.16,17.17,17.15,17.17,45900.0,10.7541,10.7604,10.7478,10.7604,45900.0
2009-09-14 15:00:00,17.17,17.17,17.14,17.15,44000.0,10.7604,10.7604,10.7416,10.7478,44000.0
2009-09-14 15:05:00,17.15,17.16,17.14,17.14,22000.0,10.7478,10.7541,10.7416,10.7416,22000.0
2009-09-14 15:10:00,17.14,17.15,17.13,17.15,35900.0,10.7416,10.7478,10.7353,10.7478,35900.0
2009-09-14 15:15:00,17.15,17.16,17.14,17.16,32000.0,10.7478,10.7541,10.7416,10.7541,32000.0
2009-09-14 15:20:00,17.15,17.17,17.15,17.17,65000.0,10.7478,10.7604,10.7478,10.7604,65000.0
2009-09-14 15:25:00,17.17,17.17,17.13,17.13,68300.0,10.7604,10.7604,10.7353,10.7353,68300.0
2009-09-14 15:30:00,17.13,17.15,17.13,17.15,38000.0,10.7353,10.7478,10.7353,10.7478,38000.0
2009-09-14 15:35:00,17.15,17.17,17.14,17.17,38200.0,10.7478,10.7604,10.7416,10.7604,38200.0
2009-09-14 15:40:00,17.16,17.2,17.16,17.17,179000.0,10.7541,10.7792,10.7541,10.7604,179000.0
2009-09-14 15:45:00,17.17,17.18,17.16,17.18,108900.0,10.7604,10.7666,10.7541,10.7666,108900.0
2009-09-14 15:50:00,17.17,17.18,17.13,17.14,278600.0,10.7604,10.7666,10.7353,10.7416,278600.0
2009-09-14 15:55:00,17.14,17.15,17.12,17.13,331800.0,10.7416,10.7478,10.729,10.7353,331800.0
2009-09-15 09:30:00,17.19,17.19,17.02,17.05,365000.0,10.7729,10.7729,10.6664,10.6852,365000.0
2009-09-15 09:35:00,17.04,17.06,17.0,17.06,44400.0,10.6789,10.6914,10.6538,10.6914,44400.0
2009-09-15 09:40:00,17.07,17.16,17.07,17.16,57800.0,10.6977,10.7541,10.6977,10.7541,57800.0
2009-09-15 09:45:00,17.16,17.17,17.1,17.1,51900.0,10.7541,10.7604,10.7165,10.7165,51900.0
2009-09-15 09:50:00,17.1,17.1,17.05,17.07,77200.0,10.7165,10.7165,10.6852,10.6977,77200.0
2009-09-15 09:55:00,17.06,17.11,17.05,17.11,60300.0,10.6914,10.7228,10.6852,10.7228,60300.0
2009-09-15 10:00:00,17.11,17.14,17.09,17.14,64600.0,10.7228,10.7416,10.7102,10.7416,64600.0
2009-09-15 10:05:00,17.15,17.18,17.13,17.18,58400.0,10.7478,10.7666,10.7353,10.7666,58400.0
2009-09-15 10:10:00,17.18,17.18,17.15,17.15,53400.0,10.7666,10.7666,10.7478,10.7478,53400.0
2009-09-15 10:15:00,17.15,17.19,17.13,17.19,61300.0,10.7478,10.7729,10.7353,10.7729,61300.0
2009-09-15 10:20:00,17.18,17.23,17.18,17.22,49300.0,10.7666,10.798,10.7666,10.7917,49300.0
2009-09-15 10:25:00,17.21,17.23,17.2,17.2,45100.0,10.7854,10.798,10.7792,10.7792,45100.0
2009-09-15 10:30:00,17.2,17.21,17.16,17.16,52000.0,10.7792,10.7854,10.7541,10.7541,52000.0
2009-09-15 10:35:00,17.17,17.18,17.14,17.16,29700.0,10.7604,10.7666,10.7416,10.7541,29700.0
2009-09-15 10:40:00,17.16,17.19,17.16,17.16,30400.0,10.7541,10.7729,10.7541,10.7541,30400.0
2009-09-15 10:45:00,17.16,17.16,17.15,17.15,14200.0,10.7541,10.7541,10.7478,10.7478,14200.0
2009-09-15 10:50:00,17.15,17.15,17.11,17.11,23400.0,10.7478,10.7478,10.7228,10.7228,23400.0
2009-09-15 10:55:00,17.11,17.15,17.11,17.15,16200.0,10.7228,10.7478,10.7228,10.7478,16200.0
2009-09-15 11:00:00,17.14,17.14,17.07,17.07,40000.0,10.7416,10.7416,10.6977,10.6977,40000.0
2009-09-15 11:05:00,17.08,17.1,17.07,17.09,22500.0,10.704,10.7165,10.6977,10.7102,22500.0
2009-09-15 11:10:00,17.09,17.1,17.07,17.08,21300.0,10.7102,10.7165,10.6977,10.704,21300.0
2009-09-15 11:15:00,17.07,17.07,17.02,17.02,47100.0,10.6977,10.6977,10.6664,10.6664,47100.0
2009-09-15 11:20:00,17.02,17.02,17.0,17.0,46500.0,10.6664,10.6664,10.6538,10.6538,46500.0
2009-09-15 11:25:00,17.0,17.03,16.99,17.02,41300.0,10.6538,10.6726,10.6476,10.6664,41300.0
2009-09-15 11:30:00,17.03,17.03,16.98,16.98,38900.0,10.6726,10.6726,10.6413,10.6413,38900.0
2009-09-15 11:35:00,16.98,17.0,16.98,16.98,32300.0,10.6413,10.6538,10.6413,10.6413,32300.0
2009-09-15 11:40:00,16.98,16.99,16.98,16.99,10200.0,10.6413,10.6476,10.6413,10.6476,10200.0
2009-09-15 11:45:00,16.98,17.02,16.98,17.01,49900.0,10.6413,10.6664,10.6413,10.6601,49900.0
2009-09-15 11:50:00,17.02,17.03,16.99,16.99,53800.0,10.6664,10.6726,10.6476,10.6476,53800.0
2009-09-15 11:55:00,16.99,17.01,16.97,16.97,96300.0,10.6476,10.6601,10.635,10.635,96300.0
2009-09-15 12:00:00,16.97,16.98,16.96,16.96,25200.0,10.635,10.6413,10.6288,10.6288,25200.0
2009-09-15 12:05:00,16.96,16.97,16.95,16.97,48700.0,10.6288,10.635,10.6225,10.635,48700.0
2009-09-15 12:10:00,16.96,16.98,16.94,16.94,61700.0,10.6288,10.6413,10.6162,10.6162,61700.0
2009-09-15 12:15:00,16.93,16.94,16.91,16.91,58400.0,10.61,10.6162,10.5974,10.5974,58400.0
2009-09-15 12:20:00,16.91,16.92,16.89,16.9,41900.0,10.5974,10.6037,10.5849,10.5912,41900.0
2009-09-15 12:25:00,16.9,16.91,16.89,16.89,34300.0,10.5912,10.5974,10.5849,10.5849,34300.0
2009-09-15 12:30:00,16.89,16.89,16.86,16.86,31700.0,10.5849,10.5849,10.5661,10.5661,31700.0
2009-09-15 12:35:00,16.87,16.88,16.86,16.88,31900.0,10.5724,10.5786,10.5661,10.5786,31900.0
2009-09-15 12:40:00,16.87,16.88,16.86,16.86,40400.0,10.5724,10.5786,10.5661,10.5661,40400.0
2009-09-15 12:45:00,16.86,16.89,16.86,16.89,53800.0,10.5661,10.5849,10.5661,10.5849,53800.0
2009-09-15 12:50:00,16.88,16.92,16.88,16.88,47500.0,10.5786,10.6037,10.5786,10.5786,47500.0
2009-09-15 12:55:00,16.89,16.89,16.86,16.87,31500.0,10.5849,10.5849,10.5661,10.5724,31500.0
2009-09-15 13:00:00,16.87,16.88,16.86,16.86,21100.0,10.5724,10.5786,10.5661,10.5661,21100.0
2009-09-15 13:05:00,16.86,16.86,16.84,16.84,42300.0,10.5661,10.5661,10.5536,10.5536,42300.0
2009-09-15 13:10:00,16.84,16.86,16.84,16.85,49200.0,10.5536,10.5661,10.5536,10.5598,49200.0
2009-09-15 13:15:00,16.85,16.88,16.85,16.85,32000.0,10.5598,10.5786,10.5598,10.5598,32000.0
2009-09-15 13:20:00,16.86,16.9,16.86,16.89,52000.0,10.5661,10.5912,10.5661,10.5849,52000.0
2009-09-15 13:25:00,16.89,16.89,16.86,16.86,57900.0,10.5849,10.5849,10.5661,10.5661,57900.0
2009-09-15 13:30:00,16.87,16.87,16.86,16.86,11800.0,10.5724,10.5724,10.5661,10.5661,11800.0
2009-09-15 13:35:00,16.86,16.87,16.85,16.85,22000.0,10.5661,10.5724,10.5598,10.5598,22000.0
2009-09-15 13:40:00,16.86,16.86,16.83,16.85,53700.0,10.5661,10.5661,10.5473,10.5598,53700.0
2009-09-15 13:45:00,16.85,16.85,16.84,16.85,27500.0,10.5598,10.5598,10.5536,10.5598,27500.0
2009-09-15 13:50:00,16.85,16.85,16.84,16.84,19800.0,10.5598,10.5598,10.5536,10.5536,19800.0
2009-09-15 13:55:00,16.84,16.86,16.84,16.85,92800.0,10.5536,10.5661,10.5536,10.5598,92800.0
2009-09-15 14:00:00,16.84,16.91,16.84,16.89,141400.0,10.5536,10.5974,10.5536,10.5849,141400.0
2009-09-15 14:05:00,16.89,16.9,16.86,16.89,73800.0,10.5849,10.5912,10.5661,10.5849,73800.0
2009-09-15 14:10:00,16.89,16.91,16.89,16.9,22800.0,10.5849,10.5974,10.5849,10.5912,22800.0
2009-09-15 14:15:00,16.9,16.91,16.89,16.9,47000.0,10.5912,10.5974,10.5849,10.5912,47000.0
2009-09-15 14:20:00,16.9,16.91,16.89,16.9,37600.0,10.5912,10.5974,10.5849,10.5912,37600.0
2009-09-15 14:25:00,16.9,16.91,16.89,16.91,17400.0,10.5912,10.5974,10.5849,10.5974,17400.0
2009-09-15 14:30:00,16.91,16.91,16.89,16.9,47900.0,10.5974,10.5974,10.5849,10.5912,47900.0
2009-09-15 14:35:00,16.89,16.9,16.87,16.9,76900.0,10.5849,10.5912,10.5724,10.5912,76900.0
2009-09-15 14:40:00,16.9,16.91,16.89,16.91,43500.0,10.5912,10.5974,10.5849,10.5974,43500.0
2009-09-15 14:45:00,16.9,16.95,16.89,16.94,187700.0,10.5912,10.6225,10.5849,10.6162,187700.0
2009-09-15 14:50:00,16.95,16.98,16.94,16.97,61800.0,10.6225,10.6413,10.6162,10.635,61800.0
2009-09-15 14:55:00,16.96,17.0,16.96,16.99,93500.0,10.6288,10.6538,10.6288,10.6476,93500.0
2009-09-15 15:00:00,16.98,16.99,16.96,16.96,30400.0,10.6413,10.6476,10.6288,10.6288,30400.0
2009-09-15 15:05:00,16.97,16.99,16.96,16.98,27100.0,10.635,10.6476,10.6288,10.6413,27100.0
2009-09-15 15:10:00,16.99,17.0,16.97,16.99,48900.0,10.6476,10.6538,10.635,10.6476,48900.0
2009-09-15 15:15:00,16.99,17.0,16.98,16.99,23500.0,10.6476,10.6538,10.6413,10.6476,23500.0
2009-09-15 15:20:00,17.0,17.07,17.0,17.06,106400.0,10.6538,10.6977,10.6538,10.6914,106400.0
2009-09-15 15:25:00,17.07,17.07,17.01,17.05,94100.0,10.6977,10.6977,10.6601,10.6852,94100.0
2009-09-15 15:30:00,17.04,17.05,17.0,17.01,71300.0,10.6789,10.6852,10.6538,10.6601,71300.0
2009-09-15 15:35:00,17.02,17.02,16.99,16.99,61700.0,10.6664,10.6664,10.6476,10.6476,61700.0
2009-09-15 15:40:00,16.99,17.0,16.96,16.97,130900.0,10.6476,10.6538,10.6288,10.635,130900.0
2009-09-15 15:45:00,16.97,17.0,16.96,17.0,81600.0,10.635,10.6538,10.6288,10.6538,81600.0
2009-09-15 15:50:00,17.0,17.02,17.0,17.02,79200.0,10.6538,10.6664,10.6538,10.6664,79200.0
2009-09-15 15:55:00,17.01,17.02,16.97,16.97,328800.0,10.6601,10.6664,10.635,10.635,328800.0
2009-09-16 09:30:00,17.09,17.09,16.93,16.96,66100.0,10.7102,10.7102,10.61,10.6288,66100.0
2009-09-16 09:35:00,16.95,17.01,16.92,16.99,93500.0,10.6225,10.6601,10.6037,10.6476,93500.0
2009-09-16 09:40:00,16.98,16.99,16.9,16.96,33900.0,10.6413,10.6476,10.5912,10.6288,33900.0
2009-09-16 09:45:00,16.96,17.02,16.94,17.01,68300.0,10.6288,10.6664,10.6162,10.6601,68300.0
2009-09-16 09:50:00,17.01,17.04,17.01,17.04,53400.0,10.6601,10.6789,10.6601,10.6789,53400.0
2009-09-16 09:55:00,17.04,17.09,17.03,17.06,38800.0,10.6789,10.7102,10.6726,10.6914,38800.0
2009-09-16 10:00:00,17.07,17.08,17.02,17.03,61600.0,10.6977,10.704,10.6664,10.6726,61600.0
2009-09-16 10:05:00,17.03,17.04,16.99,17.01,21000.0,10.6726,10.6789,10.6476,10.6601,21000.0
2009-09-16 10:10:00,17.01,17.02,16.96,16.99,63600.0,10.6601,10.6664,10.6288,10.6476,63600.0
2009-09-16 10:15:00,17.0,17.03,16.99,17.0,50300.0,10.6538,10.6726,10.6476,10.6538,50300.0
2009-09-16 10:20:00,17.0,17.0,16.95,16.98,32100.0,10.6538,10.6538,10.6225,10.6413,32100.0
2009-09-16 10:25:00,16.98,17.0,16.98,17.0,25400.0,10.6413,10.6538,10.6413,10.6538,25400.0
2009-09-16 10:30:00,17.0,17.03,16.99,17.0,47000.0,10.6538,10.6726,10.6476,10.6538,47000.0
2009-09-16 10:35:00,17.0,17.03,17.0,17.02,18900.0,10.6538,10.6726,10.6538,10.6664,18900.0
2009-09-16 10:40:00,17.03,17.04,17.02,17.03,15600.0,10.6726,10.6789,10.6664,10.6726,15600.0
2009-09-16 10:45:00,17.03,17.06,17.03,17.05,9700.0,10.6726,10.6914,10.6726,10.6852,9700.0
2009-09-16 10:50:00,17.05,17.06,17.05,17.06,45500.0,10.6852,10.6914,10.6852,10.6914,45500.0
2009-09-16 10:55:00,17.06,17.07,17.05,17.06,53500.0,10.6914,10.6977,10.6852,10.6914,53500.0
2009-09-16 11:00:00,17.06,17.07,17.05,17.07,9500.0,10.6914,10.6977,10.6852,10.6977,9500.0
2009-09-16 11:05:00,17.07,17.08,17.06,17.07,47000.0,10.6977,10.704,10.6914,10.6977,47000.0
2009-09-16 11:10:00,17.08,17.13,17.08,17.13,18100.0,10.704,10.7353,10.704,10.7353,18100.0
2009-09-16 11:15:00,17.12,17.13,17.11,17.13,25500.0,10.729,10.7353,10.7228,10.7353,25500.0
2009-09-16 11:20:00,17.13,17.14,17.11,17.12,35100.0,10.7353,10.7416,10.7228,10.729,35100.0
2009-09-16 11:25:00,17.12,17.12,17.11,17.11,6400.0,10.729,10.729,10.7228,10.7228,6400.0
2009-09-16 11:30:00,17.12,17.15,17.11,17.15,18500.0,10.729,10.7478,10.7228,10.7478,18500.0
2009-09-16 11:35:00,17.15,17.19,17.15,17.19,29300.0,10.7478,10.7729,10.7478,10.7729,29300.0
2009-09-16 11:40:00,17.19,17.19,17.18,17.19,50000.0,10.7729,10.7729,10.7666,10.7729,50000.0
2009-09-16 11:45:00,17.19,17.23,17.19,17.21,67600.0,10.7729,10.798,10.7729,10.7854,67600.0
2009-09-16 11:50:00,17.21,17.21,17.2,17.21,13100.0,10.7854,10.7854,10.7792,10.7854,13100.0
2009-09-16 11:55:00,17.2,17.25,17.2,17.24,47700.0,10.7792,10.8105,10.7792,10.8042,47700.0
2009-09-16 12:00:00,17.24,17.25,17.23,17.24,21200.0,10.8042,10.8105,10.798,10.8042,21200.0
2009-09-16 12:05:00,17.25,17.25,17.24,17.24,21000.0,10.8105,10.8105,10.8042,10.8042,21000.0
2009-09-16 12:10:00,17.24,17.25,17.23,17.23,22900.0,10.8042,10.8105,10.798,10.798,22900.0
2009-09-16 12:15:00,17.23,17.24,17.21,17.22,16400.0,10.798,10.8042,10.7854,10.7917,16400.0
2009-09-16 12:20:00,17.22,17.23,17.2,17.2,34500.0,10.7917,10.798,10.7792,10.7792,34500.0
2009-09-16 12:25:00,17.2,17.23,17.2,17.2,40500.0,10.7792,10.798,10.7792,10.7792,40500.0
2009-09-16 12:30:00,17.19,17.2,17.18,17.19,16400.0,10.7729,10.7792,10.7666,10.7729,16400.0
2009-09-16 12:35:00,17.2,17.22,17.2,17.22,8900.0,10.7792,10.7917,10.7792,10.7917,8900.0
2009-09-16 12:40:00,17.21,17.24,17.21,17.22,24200.0,10.7854,10.8042,10.7854,10.7917,24200.0
2009-09-16 12:45:00,17.23,17.23,17.21,17.22,9200.0,10.798,10.798,10.7854,10.7917,9200.0
2009-09-16 12:50:00,17.21,17.21,17.19,17.2,18800.0,10.7854,10.7854,10.7729,10.7792,18800.0
2009-09-16 12:55:00,17.2,17.2,17.16,17.19,39000.0,10.7792,10.7792,10.7541,10.7729,39000.0
2009-09-16 13:00:00,17.19,17.23,17.18,17.21,46900.0,10.7729,10.798,10.7666,10.7854,46900.0
2009-09-16 13:05:00,17.22,17.22,17.18,17.18,29100.0,10.7917,10.7917,10.7666,10.7666,29100.0
2009-09-16 13:10:00,17.19,17.21,17.18,17.19,20400.0,10.7729,10.7854,10.7666,10.7729,20400.0
2009-09-16 13:15:00,17.2,17.25,17.2,17.24,57400.0,10.7792,10.8105,10.7792,10.8042,57400.0
2009-09-16 13:20:00,17.25,17.29,17.24,17.29,136400.0,10.8105,10.8356,10.8042,10.8356,136400.0
2009-09-16 13:25:00,17.29,17.33,17.28,17.31,45900.0,10.8356,10.8607,10.8293,10.8481,45900.0
2009-09-16 13:30:00,17.31,17.31,17.27,17.27,52500.0,10.8481,10.8481,10.823,10.823,52500.0
2009-09-16 13:35:00,17.26,17.27,17.24,17.26,48800.0,10.8168,10.823,10.8042,10.8168,48800.0
2009-09-16 13:40:00,17.27,17.34,17.27,17.33,39500.0,10.823,10.8669,10.823,10.8607,39500.0
2009-09-16 13:45:00,17.34,17.34,17.28,17.29,27400.0,10.8669,10.8669,10.8293,10.8356,27400.0
2009-09-16 13:50:00,17.29,17.31,17.29,17.3,22700.0,10.8356,10.8481,10.8356,10.8419,22700.0
2009-09-16 13:55:00,17.3,17.34,17.3,17.34,28800.0,10.8419,10.8669,10.8419,10.8669,28800.0
2009-09-16 14:00:00,17.34,17.39,17.34,17.39,53800.0,10.8669,10.8983,10.8669,10.8983,53800.0
2009-09-16 14:05:00,17.39,17.39,17.36,17.37,37400.0,10.8983,10.8983,10.8795,10.8857,37400.0
2009-09-16 14:10:00,17.37,17.38,17.36,17.36,15900.0,10.8857,10.892,10.8795,10.8795,15900.0
2009-09-16 14:15:00,17.37,17.39,17.31,17.31,133000.0,10.8857,10.8983,10.8481,10.8481,133000.0
2009-09-16 14:20:00,17.31,17.32,17.29,17.32,30200.0,10.8481,10.8544,10.8356,10.8544,30200.0
2009-09-16 14:25:00,17.31,17.32,17.28,17.31,23600.0,10.8481,10.8544,10.8293,10.8481,23600.0
2009-09-16 14:30:00,17.3,17.33,17.3,17.32,21000.0,10.8419,10.8607,10.8419,10.8544,21000.0
2009-09-16 14:35:00,17.33,17.35,17.32,17.33,34900.0,10.8607,10.8732,10.8544,10.8607,34900.0
2009-09-16 14:40:00,17.33,17.35,17.31,17.31,52900.0,10.8607,10.8732,10.8481,10.8481,52900.0
2009-09-16 14:45:00,17.31,17.32,17.28,17.31,48700.0,10.8481,10.8544,10.8293,10.8481,48700.0
2009-09-16 14:50:00,17.31,17.34,17.3,17.31,84000.0,10.8481,10.8669,10.8419,10.8481,84000.0
2009-09-16 14:55:00,17.31,17.32,17.28,17.28,26400.0,10.8481,10.8544,10.8293,10.8293,26400.0
2009-09-16 15:00:00,17.29,17.32,17.27,17.31,58800.0,10.8356,10.8544,10.823,10.8481,58800.0
2009-09-16 15:05:00,17.31,17.32,17.31,17.32,14200.0,10.8481,10.8544,10.8481,10.8544,14200.0
2009-09-16 15:10:00,17.31,17.33,17.3,17.32,66800.0,10.8481,10.8607,10.8419,10.8544,66800.0
2009-09-16 15:15:00,17.32,17.33,17.29,17.31,59600.0,10.8544,10.8607,10.8356,10.8481,59600.0
2009-09-16 15:20:00,17.3,17.31,17.28,17.3,52800.0,10.8419,10.8481,10.8293,10.8419,52800.0
2009-09-16 15:25:00,17.3,17.3,17.27,17.29,41600.0,10.8419,10.8419,10.823,10.8356,41600.0
2009-09-16 15:30:00,17.3,17.31,17.28,17.28,44700.0,10.8419,10.8481,10.8293,10.8293,44700.0
2009-09-16 15:35:00,17.28,17.29,17.28,17.29,22200.0,10.8293,10.8356,10.8293,10.8356,22200.0
2009-09-16 15:40:00,17.29,17.3,17.28,17.3,72500.0,10.8356,10.8419,10.8293,10.8419,72500.0
2009-09-16 15:45:00,17.3,17.31,17.29,17.3,116700.0,10.8419,10.8481,10.8356,10.8419,116700.0
2009-09-16 15:50:00,17.3,17.33,17.3,17.32,135400.0,10.8419,10.8607,10.8419,10.8544,135400.0
2009-09-16 15:55:00,17.32,17.37,17.32,17.36,342900.0,10.8544,10.8857,10.8544,10.8795,342900.0
2009-09-17 09:30:00,17.25,17.35,17.23,17.3,326000.0,10.8105,10.8732,10.798,10.8419,326000.0
2009-09-17 09:35:00,17.31,17.33,17.28,17.29,34000.0,10.8481,10.8607,10.8293,10.8356,34000.0
2009-09-17 09:40:00,17.32,17.33,17.23,17.25,17500.0,10.8544,10.8607,10.798,10.8105,17500.0
2009-09-17 09:45:00,17.26,17.36,17.25,17.31,53800.0,10.8168,10.8795,10.8105,10.8481,53800.0
2009-09-17 09:50:00,17.31,17.41,17.3,17.4,46100.0,10.8481,10.9108,10.8419,10.9045,46100.0
2009-09-17 09:55:00,17.4,17.44,17.37,17.44,32900.0,10.9045,10.9296,10.8857,10.9296,32900.0
2009-09-17 10:00:00,17.44,17.5,17.36,17.38,153600.0,10.9296,10.9672,10.8795,10.892,153600.0
2009-09-17 10:05:00,17.38,17.43,17.34,17.39,65100.0,10.892,10.9233,10.8669,10.8983,65100.0
2009-09-17 10:10:00,17.38,17.41,17.36,17.39,30300.0,10.892,10.9108,10.8795,10.8983,30300.0
2009-09-17 10:15:00,17.39,17.4,17.28,17.3,38600.0,10.8983,10.9045,10.8293,10.8419,38600.0
2009-09-17 10:20:00,17.3,17.31,17.26,17.26,45500.0,10.8419,10.8481,10.8168,10.8168,45500.0
2009-09-17 10:25:00,17.26,17.3,17.25,17.3,48700.0,10.8168,10.8419,10.8105,10.8419,48700.0
2009-09-17 10:30:00,17.3,17.35,17.3,17.32,44700.0,10.8419,10.8732,10.8419,10.8544,44700.0
2009-09-17 10:35:00,17.32,17.35,17.31,17.31,29900.0,10.8544,10.8732,10.8481,10.8481,29900.0
2009-09-17 10:40:00,17.31,17.36,17.31,17.34,32600.0,10.8481,10.8795,10.8481,10.8669,32600.0
2009-09-17 10:45:00,17.33,17.35,17.33,17.33,27000.0,10.8607,10.8732,10.8607,10.8607,27000.0
2009-09-17 10:50:00,17.33,17.34,17.29,17.3,37000.0,10.8607,10.8669,10.8356,10.8419,37000.0
2009-09-17 10:55:00,17.29,17.3,17.23,17.24,68600.0,10.8356,10.8419,10.798,10.8042,68600.0
2009-09-17 11:00:00,17.24,17.26,17.23,17.25,19500.0,10.8042,10.8168,10.798,10.8105,19500.0
2009-09-17 11:05:00,17.25,17.28,17.25,17.28,32400.0,10.8105,10.8293,10.8105,10.8293,32400.0
2009-09-17 11:10:00,17.29,17.32,17.29,17.3,46300.0,10.8356,10.8544,10.8356,10.8419,46300.0
2009-09-17 11:15:00,17.3,17.3,17.27,17.28,68200.0,10.8419,10.8419,10.823,10.8293,68200.0
2009-09-17 11:20:00,17.28,17.29,17.28,17.28,35900.0,10.8293,10.8356,10.8293,10.8293,35900.0
2009-09-17 11:25:00,17.28,17.3,17.27,17.3,40200.0,10.8293,10.8419,10.823,10.8419,40200.0
2009-09-17 11:30:00,17.3,17.31,17.27,17.29,108900.0,10.8419,10.8481,10.823,10.8356,108900.0
2009-09-17 11:35:00,17.3,17.3,17.26,17.26,32900.0,10.8419,10.8419,10.8168,10.8168,32900.0
2009-09-17 11:40:00,17.26,17.27,17.25,17.27,24000.0,10.8168,10.823,10.8105,10.823,24000.0
2009-09-17 11:45:00,17.27,17.28,17.27,17.28,9700.0,10.823,10.8293,10.823,10.8293,9700.0
2009-09-17 11:50:00,17.27,17.3,17.25,17.3,43000.0,10.823,10.8419,10.8105,10.8419,43000.0
2009-09-17 11:55:00,17.3,17.31,17.29,17.3,53200.0,10.8419,10.8481,10.8356,10.8419,53200.0
2009-09-17 12:00:00,17.29,17.31,17.29,17.3,39300.0,10.8356,10.8481,10.8356,10.8419,39300.0
2009-09-17 12:05:00,17.3,17.33,17.3,17.31,35100.0,10.8419,10.8607,10.8419,10.8481,35100.0
2009-09-17 12:10:00,17.31,17.31,17.25,17.25,34500.0,10.8481,10.8481,10.8105,10.8105,34500.0
2009-09-17 12:15:00,17.26,17.29,17.22,17.22,26900.0,10.8168,10.8356,10.7917,10.7917,26900.0
2009-09-17 12:20:00,17.22,17.26,17.19,17.26,40400.0,10.7917,10.8168,10.7729,10.8168,40400.0
2009-09-17 12:25:00,17.26,17.27,17.25,17.26,16100.0,10.8168,10.823,10.8105,10.8168,16100.0
2009-09-17 12:30:00,17.26,17.26,17.25,17.26,14000.0,10.8168,10.8168,10.8105,10.8168,14000.0
2009-09-17 12:35:00,17.25,17.25,17.23,17.24,12400.0,10.8105,10.8105,10.798,10.8042,12400.0
2009-09-17 12:40:00,17.24,17.26,17.22,17.24,22100.0,10.8042,10.8168,10.7917,10.8042,22100.0
2009-09-17 12:45:00,17.24,17.24,17.19,17.2,25000.0,10.8042,10.8042,10.7729,10.7792,25000.0
2009-09-17 12:50:00,17.2,17.22,17.19,17.22,25700.0,10.7792,10.7917,10.7729,10.7917,25700.0
2009-09-17 12:55:00,17.22,17.23,17.17,17.18,17900.0,10.7917,10.798,10.7604,10.7666,17900.0
2009-09-17 13:00:00,17.19,17.22,17.18,17.2,32200.0,10.7729,10.7917,10.7666,10.7792,32200.0
2009-09-17 13:05:00,17.19,17.21,17.19,17.21,34900.0,10.7729,10.7854,10.7729,10.7854,34900.0
2009-09-17 13:10:00,17.21,17.21,17.18,17.18,46400.0,10.7854,10.7854,10.7666,10.7666,46400.0
2009-09-17 13:15:00,17.18,17.19,17.18,17.18,5200.0,10.7666,10.7729,10.7666,10.7666,5200.0
2009-09-17 13:20:00,17.18,17.19,17.16,17.17,38700.0,10.7666,10.7729,10.7541,10.7604,38700.0
2009-09-17 13:25:00,17.17,17.17,17.11,17.15,44900.0,10.7604,10.7604,10.7228,10.7478,44900.0
2009-09-17 13:30:00,17.15,17.16,17.13,17.15,30000.0,10.7478,10.7541,10.7353,10.7478,30000.0
2009-09-17 13:35:00,17.16,17.16,17.14,17.14,67400.0,10.7541,10.7541,10.7416,10.7416,67400.0
2009-09-17 13:40:00,17.14,17.17,17.14,17.16,38800.0,10.7416,10.7604,10.7416,10.7541,38800.0
2009-09-17 13:45:00,17.16,17.17,17.14,17.17,17300.0,10.7541,10.7604,10.7416,10.7604,17300.0
2009-09-17 13:50:00,17.17,17.18,17.17,17.18,6300.0,10.7604,10.7666,10.7604,10.7666,6300.0
2009-09-17 13:55:00,17.18,17.21,17.18,17.19,33200.0,10.7666,10.7854,10.7666,10.7729,33200.0
2009-09-17 14:00:00,17.19,17.21,17.18,17.2,34500.0,10.7729,10.7854,10.7666,10.7792,34500.0
2009-09-17 14:05:00,17.2,17.21,17.18,17.2,38500.0,10.7792,10.7854,10.7666,10.7792,38500.0
2009-09-17 14:10:00,17.2,17.21,17.18,17.19,21400.0,10.7792,10.7854,10.7666,10.7729,21400.0
2009-09-17 14:15:00,17.2,17.2,17.19,17.19,26500.0,10.7792,10.7792,10.7729,10.7729,26500.0
2009-09-17 14:20:00,17.19,17.2,17.19,17.19,11600.0,10.7729,10.7792,10.7729,10.7729,11600.0
2009-09-17 14:25:00,17.19,17.2,17.18,17.19,35200.0,10.7729,10.7792,10.7666,10.7729,35200.0
2009-09-17 14:30:00,17.19,17.21,17.19,17.2,19600.0,10.7729,10.7854,10.7729,10.7792,19600.0
2009-09-17 14:35:00,17.2,17.21,17.18,17.19,16500.0,10.7792,10.7854,10.7666,10.7729,16500.0
2009-09-17 14:40:00,17.18,17.2,17.17,17.19,27000.0,10.7666,10.7792,10.7604,10.7729,27000.0
2009-09-17 14:45:00,17.2,17.22,17.19,17.21,32900.0,10.7792,10.7917,10.7729,10.7854,32900.0
2009-09-17 14:50:00,17.22,17.24,17.22,17.22,23100.0,10.7917,10.8042,10.7917,10.7917,23100.0
2009-09-17 14:55:00,17.22,17.22,17.17,17.19,35400.0,10.7917,10.7917,10.7604,10.7729,35400.0
2009-09-17 15:00:00,17.18,17.19,17.17,17.18,24300.0,10.7666,10.7729,10.7604,10.7666,24300.0
2009-09-17 15:05:00,17.18,17.2,17.17,17.19,25700.0,10.7666,10.7792,10.7604,10.7729,25700.0
2009-09-17 15:10:00,17.18,17.2,17.18,17.2,18500.0,10.7666,10.7792,10.7666,10.7792,18500.0
2009-09-17 15:15:00,17.19,17.21,17.17,17.18,57100.0,10.7729,10.7854,10.7604,10.7666,57100.0
2009-09-17 15:20:00,17.18,17.22,17.18,17.2,63000.0,10.7666,10.7917,10.7666,10.7792,63000.0
2009-09-17 15:25:00,17.2,17.21,17.2,17.2,9400.0,10.7792,10.7854,10.7792,10.7792,9400.0
2009-09-17 15:30:00,17.21,17.21,17.2,17.2,18000.0,10.7854,10.7854,10.7792,10.7792,18000.0
2009-09-17 15:35:00,17.2,17.21,17.2,17.2,51100.0,10.7792,10.7854,10.7792,10.7792,51100.0
2009-09-17 15:40:00,17.21,17.21,17.17,17.19,116800.0,10.7854,10.7854,10.7604,10.7729,116800.0
2009-09-17 15:45:00,17.19,17.2,17.14,17.14,82900.0,10.7729,10.7792,10.7416,10.7416,82900.0
2009-09-17 15:50:00,17.14,17.17,17.14,17.14,108600.0,10.7416,10.7604,10.7416,10.7416,108600.0
2009-09-17 15:55:00,17.15,17.18,17.14,17.18,188400.0,10.7478,10.7666,10.7416,10.7666,188400.0
2009-09-18 09:30:00,17.18,17.27,17.16,17.19,853800.0,10.7666,10.823,10.7541,10.7729,853800.0
2009-09-18 09:35:00,17.17,17.19,17.11,17.19,50100.0,10.7604,10.7729,10.7228,10.7729,50100.0
2009-09-18 09:40:00,17.19,17.28,17.19,17.27,52400.0,10.7729,10.8293,10.7729,10.823,52400.0
2009-09-18 09:45:00,17.27,17.28,17.23,17.24,40400.0,10.823,10.8293,10.798,10.8042,40400.0
2009-09-18 09:50:00,17.25,17.25,17.22,17.23,26100.0,10.8105,10.8105,10.7917,10.798,26100.0
2009-09-18 09:55:00,17.23,17.23,17.19,17.21,20000.0,10.798,10.798,10.7729,10.7854,20000.0
2009-09-18 10:00:00,17.2,17.22,17.19,17.22,32900.0,10.7792,10.7917,10.7729,10.7917,32900.0
2009-09-18 10:05:00,17.22,17.23,17.2,17.23,32600.0,10.7917,10.798,10.7792,10.798,32600.0
2009-09-18 10:10:00,17.22,17.23,17.18,17.18,48000.0,10.7917,10.798,10.7666,10.7666,48000.0
2009-09-18 10:15:00,17.18,17.19,17.17,17.19,24800.0,10.7666,10.7729,10.7604,10.7729,24800.0
2009-09-18 10:20:00,17.19,17.19,17.16,17.16,16900.0,10.7729,10.7729,10.7541,10.7541,16900.0
2009-09-18 10:25:00,17.16,17.17,17.14,17.16,48800.0,10.7541,10.7604,10.7416,10.7541,48800.0
2009-09-18 10:30:00,17.16,17.24,17.16,17.24,96100.0,10.7541,10.8042,10.7541,10.8042,96100.0
2009-09-18 10:35:00,17.24,17.25,17.23,17.23,9300.0,10.8042,10.8105,10.798,10.798,9300.0
2009-09-18 10:40:00,17.24,17.25,17.24,17.25,12900.0,10.8042,10.8105,10.8042,10.8105,12900.0
2009-09-18 10:45:00,17.24,17.25,17.2,17.21,31200.0,10.8042,10.8105,10.7792,10.7854,31200.0
2009-09-18 10:50:00,17.21,17.25,17.2,17.25,39400.0,10.7854,10.8105,10.7792,10.8105,39400.0
2009-09-18 10:55:00,17.25,17.25,17.21,17.23,37900.0,10.8105,10.8105,10.7854,10.798,37900.0
2009-09-18 11:00:00,17.24,17.24,17.2,17.2,15200.0,10.8042,10.8042,10.7792,10.7792,15200.0
2009-09-18 11:05:00,17.2,17.21,17.19,17.2,8800.0,10.7792,10.7854,10.7729,10.7792,8800.0
2009-09-18 11:10:00,17.2,17.22,17.19,17.19,20400.0,10.7792,10.7917,10.7729,10.7729,20400.0
2009-09-18 11:15:00,17.18,17.19,17.17,17.17,14500.0,10.7666,10.7729,10.7604,10.7604,14500.0
2009-09-18 11:20:00,17.17,17.18,17.17,17.17,3700.0,10.7604,10.7666,10.7604,10.7604,3700.0
2009-09-18 11:25:00,17.17,17.18,17.16,17.16,17800.0,10.7604,10.7666,10.7541,10.7541,17800.0
2009-09-18 11:30:00,17.16,17.17,17.14,17.14,48100.0,10.7541,10.7604,10.7416,10.7416,48100.0
2009-09-18 11:35:00,17.14,17.14,17.13,17.13,9500.0,10.7416,10.7416,10.7353,10.7353,9500.0
2009-09-18 11:40:00,17.13,17.17,17.13,17.13,54000.0,10.7353,10.7604,10.7353,10.7353,54000.0
2009-09-18 11:45:00,17.13,17.14,17.13,17.14,7700.0,10.7353,10.7416,10.7353,10.7416,7700.0
2009-09-18 11:50:00,17.14,17.14,17.12,17.12,14400.0,10.7416,10.7416,10.729,10.729,14400.0
2009-09-18 11:55:00,17.11,17.13,17.11,17.11,26100.0,10.7228,10.7353,10.7228,10.7228,26100.0
2009-09-18 12:00:00,17.11,17.12,17.1,17.12,23200.0,10.7228,10.729,10.7165,10.729,23200.0
2009-09-18 12:05:00,17.11,17.13,17.1,17.13,18500.0,10.7228,10.7353,10.7165,10.7353,18500.0
2009-09-18 12:10:00,17.12,17.15,17.12,17.14,10500.0,10.729,10.7478,10.729,10.7416,10500.0
2009-09-18 12:15:00,17.15,17.15,17.14,17.14,7900.0,10.7478,10.7478,10.7416,10.7416,7900.0
2009-09-18 12:20:00,17.14,17.15,17.14,17.15,4500.0,10.7416,10.7478,10.7416,10.7478,4500.0
2009-09-18 12:25:00,17.14,17.15,17.14,17.14,5300.0,10.7416,10.7478,10.7416,10.7416,5300.0
2009-09-18 12:30:00,17.15,17.17,17.14,17.17,21000.0,10.7478,10.7604,10.7416,10.7604,21000.0
2009-09-18 12:35:00,17.17,17.18,17.17,17.18,6500.0,10.7604,10.7666,10.7604,10.7666,6500.0
2009-09-18 12:40:00,17.18,17.19,17.17,17.19,10500.0,10.7666,10.7729,10.7604,10.7729,10500.0
2009-09-18 12:45:00,17.18,17.19,17.18,17.18,3800.0,10.7666,10.7729,10.7666,10.7666,3800.0
2009-09-18 12:50:00,17.18,17.19,17.18,17.19,2900.0,10.7666,10.7729,10.7666,10.7729,2900.0
2009-09-18 12:55:00,17.18,17.19,17.16,17.19,36200.0,10.7666,10.7729,10.7541,10.7729,36200.0
2009-09-18 13:00:00,17.18,17.19,17.18,17.19,6900.0,10.7666,10.7729,10.7666,10.7729,6900.0
2009-09-18 13:05:00,17.18,17.2,17.18,17.2,10800.0,10.7666,10.7792,10.7666,10.7792,10800.0
2009-09-18 13:10:00,17.2,17.2,17.19,17.19,4600.0,10.7792,10.7792,10.7729,10.7729,4600.0
2009-09-18 13:15:00,17.19,17.19,17.12,17.12,83700.0,10.7729,10.7729,10.729,10.729,83700.0
2009-09-18 13:20:00,17.12,17.13,17.11,17.12,34500.0,10.729,10.7353,10.7228,10.729,34500.0
2009-09-18 13:25:00,17.12,17.12,17.1,17.1,16500.0,10.729,10.729,10.7165,10.7165,16500.0
2009-09-18 13:30:00,17.1,17.11,17.1,17.11,9100.0,10.7165,10.7228,10.7165,10.7228,9100.0
2009-09-18 13:35:00,17.1,17.11,17.09,17.09,7900.0,10.7165,10.7228,10.7102,10.7102,7900.0
2009-09-18 13:40:00,17.09,17.1,17.09,17.1,6500.0,10.7102,10.7165,10.7102,10.7165,6500.0
2009-09-18 13:45:00,17.09,17.11,17.09,17.1,54500.0,10.7102,10.7228,10.7102,10.7165,54500.0
2009-09-18 13:50:00,17.1,17.11,17.1,17.1,9500.0,10.7165,10.7228,10.7165,10.7165,9500.0
2009-09-18 13:55:00,17.1,17.11,17.1,17.1,10900.0,10.7165,10.7228,10.7165,10.7165,10900.0
2009-09-18 14:00:00,17.1,17.11,17.09,17.1,36000.0,10.7165,10.7228,10.7102,10.7165,36000.0
2009-09-18 14:05:00,17.1,17.1,17.06,17.07,37900.0,10.7165,10.7165,10.6914,10.6977,37900.0
2009-09-18 14:10:00,17.07,17.07,17.06,17.06,13200.0,10.6977,10.6977,10.6914,10.6914,13200.0
2009-09-18 14:15:00,17.07,17.07,17.05,17.05,30000.0,10.6977,10.6977,10.6852,10.6852,30000.0
2009-09-18 14:20:00,17.05,17.09,17.05,17.08,45200.0,10.6852,10.7102,10.6852,10.704,45200.0
2009-09-18 14:25:00,17.08,17.1,17.08,17.1,5400.0,10.704,10.7165,10.704,10.7165,5400.0
2009-09-18 14:30:00,17.09,17.1,17.07,17.08,29500.0,10.7102,10.7165,10.6977,10.704,29500.0
2009-09-18 14:35:00,17.08,17.09,17.07,17.09,27000.0,10.704,10.7102,10.6977,10.7102,27000.0
2009-09-18 14:40:00,17.09,17.09,17.08,17.09,11900.0,10.7102,10.7102,10.704,10.7102,11900.0
2009-09-18 14:45:00,17.09,17.1,17.08,17.1,35400.0,10.7102,10.7165,10.704,10.7165,35400.0
2009-09-18 14:50:00,17.1,17.12,17.1,17.12,23300.0,10.7165,10.729,10.7165,10.729,23300.0
2009-09-18 14:55:00,17.11,17.12,17.08,17.09,41500.0,10.7228,10.729,10.704,10.7102,41500.0
2009-09-18 15:00:00,17.09,17.09,17.08,17.09,14700.0,10.7102,10.7102,10.704,10.7102,14700.0
2009-09-18 15:05:00,17.09,17.1,17.08,17.09,31300.0,10.7102,10.7165,10.704,10.7102,31300.0
2009-09-18 15:10:00,17.09,17.13,17.09,17.12,50600.0,10.7102,10.7353,10.7102,10.729,50600.0
2009-09-18 15:15:00,17.12,17.13,17.12,17.13,12100.0,10.729,10.7353,10.729,10.7353,12100.0
2009-09-18 15:20:00,17.13,17.17,17.12,17.17,61100.0,10.7353,10.7604,10.729,10.7604,61100.0
2009-09-18 15:25:00,17.16,17.2,17.15,17.16,74000.0,10.7541,10.7792,10.7478,10.7541,74000.0
2009-09-18 15:30:00,17.15,17.16,17.13,17.14,32800.0,10.7478,10.7541,10.7353,10.7416,32800.0
2009-09-18 15:35:00,17.13,17.14,17.12,17.12,32700.0,10.7353,10.7416,10.729,10.729,32700.0
2009-09-18 15:40:00,17.12,17.13,17.1,17.1,127700.0,10.729,10.7353,10.7165,10.7165,127700.0
2009-09-18 15:45:00,17.11,17.11,17.09,17.1,66000.0,10.7228,10.7228,10.7102,10.7165,66000.0
2009-09-18 15:50:00,17.1,17.1,17.07,17.07,137400.0,10.7165,10.7165,10.6977,10.6977,137400.0
2009-09-18 15:55:00,17.07,17.09,17.06,17.07,282700.0,10.6977,10.7102,10.6914,10.6977,282700.0
2009-09-21 09:30:00,16.94,17.01,16.91,16.98,32400.0,10.6162,10.6601,10.5974,10.6413,32400.0
2009-09-21 09:35:00,16.96,17.04,16.96,17.02,39600.0,10.6288,10.6789,10.6288,10.6664,39600.0
2009-09-21 09:40:00,17.04,17.06,17.01,17.02,31700.0,10.6789,10.6914,10.6601,10.6664,31700.0
2009-09-21 09:45:00,17.04,17.05,17.0,17.02,35400.0,10.6789,10.6852,10.6538,10.6664,35400.0
2009-09-21 09:50:00,17.01,17.02,17.0,17.02,47200.0,10.6601,10.6664,10.6538,10.6664,47200.0
2009-09-21 09:55:00,17.01,17.01,16.93,17.0,65800.0,10.6601,10.6601,10.61,10.6538,65800.0
2009-09-21 10:00:00,16.99,17.01,16.96,16.98,55500.0,10.6476,10.6601,10.6288,10.6413,55500.0
2009-09-21 10:05:00,16.98,17.0,16.97,17.0,37100.0,10.6413,10.6538,10.635,10.6538,37100.0
2009-09-21 10:10:00,16.99,17.02,16.97,17.01,36700.0,10.6476,10.6664,10.635,10.6601,36700.0
2009-09-21 10:15:00,17.02,17.02,16.97,16.98,26900.0,10.6664,10.6664,10.635,10.6413,26900.0
2009-09-21 10:20:00,16.99,17.01,16.98,17.0,31200.0,10.6476,10.6601,10.6413,10.6538,31200.0
2009-09-21 10:25:00,17.01,17.02,17.0,17.01,28700.0,10.6601,10.6664,10.6538,10.6601,28700.0
2009-09-21 10:30:00,17.0,17.01,16.99,17.0,23700.0,10.6538,10.6601,10.6476,10.6538,23700.0
2009-09-21 10:35:00,17.0,17.0,16.98,16.99,33900.0,10.6538,10.6538,10.6413,10.6476,33900.0
2009-09-21 10:40:00,17.0,17.0,16.98,16.99,43000.0,10.6538,10.6538,10.6413,10.6476,43000.0
2009-09-21 10:45:00,16.99,17.02,16.99,17.02,37700.0,10.6476,10.6664,10.6476,10.6664,37700.0
2009-09-21 10:50:00,17.02,17.04,17.0,17.01,12200.0,10.6664,10.6789,10.6538,10.6601,12200.0
2009-09-21 10:55:00,17.0,17.02,17.0,17.02,9500.0,10.6538,10.6664,10.6538,10.6664,9500.0
2009-09-21 11:00:00,17.01,17.03,17.01,17.02,8700.0,10.6601,10.6726,10.6601,10.6664,8700.0
2009-09-21 11:05:00,17.02,17.06,17.02,17.04,29300.0,10.6664,10.6914,10.6664,10.6789,29300.0
2009-09-21 11:10:00,17.04,17.05,17.02,17.03,17500.0,10.6789,10.6852,10.6664,10.6726,17500.0
2009-09-21 11:15:00,17.02,17.06,17.02,17.05,22900.0,10.6664,10.6914,10.6664,10.6852,22900.0
2009-09-21 11:20:00,17.05,17.05,17.04,17.04,9600.0,10.6852,10.6852,10.6789,10.6789,9600.0
2009-09-21 11:25:00,17.03,17.05,17.03,17.05,7200.0,10.6726,10.6852,10.6726,10.6852,7200.0
2009-09-21 11:30:00,17.05,17.09,17.05,17.07,19600.0,10.6852,10.7102,10.6852,10.6977,19600.0
2009-09-21 11:35:00,17.06,17.09,17.06,17.07,22700.0,10.6914,10.7102,10.6914,10.6977,22700.0
2009-09-21 11:40:00,17.06,17.06,17.05,17.05,3800.0,10.6914,10.6914,10.6852,10.6852,3800.0
2009-09-21 11:45:00,17.05,17.07,17.04,17.04,26300.0,10.6852,10.6977,10.6789,10.6789,26300.0
2009-09-21 11:50:00,17.05,17.05,17.03,17.05,5900.0,10.6852,10.6852,10.6726,10.6852,5900.0
2009-09-21 11:55:00,17.05,17.07,17.05,17.07,12100.0,10.6852,10.6977,10.6852,10.6977,12100.0
2009-09-21 12:00:00,17.07,17.07,17.06,17.07,2900.0,10.6977,10.6977,10.6914,10.6977,2900.0
2009-09-21 12:05:00,17.06,17.07,17.06,17.06,9500.0,10.6914,10.6977,10.6914,10.6914,9500.0
2009-09-21 12:10:00,17.06,17.07,17.06,17.07,3000.0,10.6914,10.6977,10.6914,10.6977,3000.0
2009-09-21 12:15:00,17.07,17.07,17.06,17.07,2800.0,10.6977,10.6977,10.6914,10.6977,2800.0
2009-09-21 12:20:00,17.06,17.07,17.06,17.07,2400.0,10.6914,10.6977,10.6914,10.6977,2400.0
2009-09-21 12:25:00,17.06,17.07,17.06,17.07,3200.0,10.6914,10.6977,10.6914,10.6977,3200.0
2009-09-21 12:30:00,17.07,17.07,17.05,17.07,39100.0,10.6977,10.6977,10.6852,10.6977,39100.0
2009-09-21 12:35:00,17.07,17.07,17.06,17.06,2200.0,10.6977,10.6977,10.6914,10.6914,2200.0
2009-09-21 12:40:00,17.07,17.1,17.07,17.09,33100.0,10.6977,10.7165,10.6977,10.7102,33100.0
2009-09-21 12:45:00,17.08,17.09,17.05,17.05,19900.0,10.704,10.7102,10.6852,10.6852,19900.0
2009-09-21 12:50:00,17.05,17.06,17.03,17.04,11600.0,10.6852,10.6914,10.6726,10.6789,11600.0
2009-09-21 12:55:00,17.04,17.04,17.03,17.03,800.0,10.6789,10.6789,10.6726,10.6726,800.0
2009-09-21 13:00:00,17.04,17.04,17.03,17.04,3600.0,10.6789,10.6789,10.6726,10.6789,3600.0
2009-09-21 13:05:00,17.03,17.04,17.03,17.04,7600.0,10.6726,10.6789,10.6726,10.6789,7600.0
2009-09-21 13:10:00,17.03,17.06,17.03,17.06,18200.0,10.6726,10.6914,10.6726,10.6914,18200.0
2009-09-21 13:15:00,17.06,17.06,17.05,17.05,9500.0,10.6914,10.6914,10.6852,10.6852,9500.0
2009-09-21 13:20:00,17.06,17.09,17.06,17.09,15900.0,10.6914,10.7102,10.6914,10.7102,15900.0
2009-09-21 13:25:00,17.09,17.11,17.08,17.11,10900.0,10.7102,10.7228,10.704,10.7228,10900.0
2009-09-21 13:30:00,17.11,17.11,17.1,17.11,10300.0,10.7228,10.7228,10.7165,10.7228,10300.0
2009-09-21 13:35:00,17.11,17.11,17.1,17.1,22600.0,10.7228,10.7228,10.7165,10.7165,22600.0
2009-09-21 13:40:00,17.1,17.1,17.09,17.09,17300.0,10.7165,10.7165,10.7102,10.7102,17300.0
2009-09-21 13:45:00,17.09,17.1,17.09,17.09,15100.0,10.7102,10.7165,10.7102,10.7102,15100.0
2009-09-21 13:50:00,17.09,17.1,17.08,17.09,21400.0,10.7102,10.7165,10.704,10.7102,21400.0
2009-09-21 13:55:00,17.1,17.1,17.09,17.09,4100.0,10.7165,10.7165,10.7102,10.7102,4100.0
2009-09-21 14:00:00,17.1,17.12,17.09,17.11,16000.0,10.7165,10.729,10.7102,10.7228,16000.0
2009-09-21 14:05:00,17.11,17.12,17.08,17.08,21600.0,10.7228,10.729,10.704,10.704,21600.0
2009-09-21 14:10:00,17.08,17.08,17.07,17.07,9400.0,10.704,10.704,10.6977,10.6977,9400.0
2009-09-21 14:15:00,17.07,17.08,17.07,17.07,8100.0,10.6977,10.704,10.6977,10.6977,8100.0
2009-09-21 14:20:00,17.07,17.07,17.05,17.05,16200.0,10.6977,10.6977,10.6852,10.6852,16200.0
2009-09-21 14:25:00,17.05,17.05,17.04,17.04,8300.0,10.6852,10.6852,10.6789,10.6789,8300.0
2009-09-21 14:30:00,17.04,17.07,17.04,17.07,13500.0,10.6789,10.6977,10.6789,10.6977,13500.0
2009-09-21 14:35:00,17.06,17.07,17.06,17.07,4300.0,10.6914,10.6977,10.6914,10.6977,4300.0
2009-09-21 14:40:00,17.07,17.08,17.06,17.08,43400.0,10.6977,10.704,10.6914,10.704,43400.0
2009-09-21 14:45:00,17.08,17.1,17.08,17.09,15100.0,10.704,10.7165,10.704,10.7102,15100.0
2009-09-21 14:50:00,17.1,17.12,17.1,17.12,32000.0,10.7165,10.729,10.7165,10.729,32000.0
2009-09-21 14:55:00,17.11,17.12,17.1,17.1,13200.0,10.7228,10.729,10.7165,10.7165,13200.0
2009-09-21 15:00:00,17.1,17.11,17.09,17.09,16000.0,10.7165,10.7228,10.7102,10.7102,16000.0
2009-09-21 15:05:00,17.1,17.1,17.09,17.09,11800.0,10.7165,10.7165,10.7102,10.7102,11800.0
2009-09-21 15:10:00,17.09,17.1,17.09,17.09,9300.0,10.7102,10.7165,10.7102,10.7102,9300.0
2009-09-21 15:15:00,17.1,17.15,17.09,17.15,88100.0,10.7165,10.7478,10.7102,10.7478,88100.0
2009-09-21 15:20:00,17.15,17.15,17.11,17.12,42800.0,10.7478,10.7478,10.7228,10.729,42800.0
2009-09-21 15:25:00,17.11,17.12,17.1,17.1,11600.0,10.7228,10.729,10.7165,10.7165,11600.0
2009-09-21 15:30:00,17.1,17.1,17.04,17.04,53600.0,10.7165,10.7165,10.6789,10.6789,53600.0
2009-09-21 15:35:00,17.04,17.08,17.04,17.06,56900.0,10.6789,10.704,10.6789,10.6914,56900.0
2009-09-21 15:40:00,17.06,17.08,17.06,17.07,62100.0,10.6914,10.704,10.6914,10.6977,62100.0
2009-09-21 15:45:00,17.08,17.08,17.01,17.02,103600.0,10.704,10.704,10.6601,10.6664,103600.0
2009-09-21 15:50:00,17.01,17.02,16.98,16.99,355300.0,10.6601,10.6664,10.6413,10.6476,355300.0
2009-09-21 15:55:00,16.99,17.03,16.98,17.01,186200.0,10.6476,10.6726,10.6413,10.6601,186200.0
2009-09-22 09:30:00,17.02,17.11,16.93,16.96,87600.0,10.6664,10.7228,10.61,10.6288,87600.0
2009-09-22 09:35:00,16.98,17.03,16.96,16.98,40700.0,10.6413,10.6726,10.6288,10.6413,40700.0
2009-09-22 09:40:00,16.99,17.0,16.93,16.93,40100.0,10.6476,10.6538,10.61,10.61,40100.0
2009-09-22 09:45:00,16.93,16.95,16.92,16.94,22900.0,10.61,10.6225,10.6037,10.6162,22900.0
2009-09-22 09:50:00,16.94,16.97,16.93,16.96,34900.0,10.6162,10.635,10.61,10.6288,34900.0
2009-09-22 09:55:00,16.96,16.96,16.92,16.93,12700.0,10.6288,10.6288,10.6037,10.61,12700.0
2009-09-22 10:00:00,16.93,16.95,16.9,16.92,26700.0,10.61,10.6225,10.5912,10.6037,26700.0
2009-09-22 10:05:00,16.92,16.97,16.92,16.97,19400.0,10.6037,10.635,10.6037,10.635,19400.0
2009-09-22 10:10:00,16.97,16.98,16.95,16.97,6700.0,10.635,10.6413,10.6225,10.635,6700.0
2009-09-22 10:15:00,16.96,16.96,16.94,16.95,28900.0,10.6288,10.6288,10.6162,10.6225,28900.0
2009-09-22 10:20:00,16.95,16.95,16.93,16.93,7900.0,10.6225,10.6225,10.61,10.61,7900.0
2009-09-22 10:25:00,16.93,16.94,16.9,16.9,20200.0,10.61,10.6162,10.5912,10.5912,20200.0
2009-09-22 10:30:00,16.9,16.9,16.86,16.86,38200.0,10.5912,10.5912,10.5661,10.5661,38200.0
2009-09-22 10:35:00,16.86,16.87,16.85,16.86,21100.0,10.5661,10.5724,10.5598,10.5661,21100.0
2009-09-22 10:40:00,16.87,16.88,16.86,16.87,23000.0,10.5724,10.5786,10.5661,10.5724,23000.0
2009-09-22 10:45:00,16.88,16.88,16.87,16.88,15700.0,10.5786,10.5786,10.5724,10.5786,15700.0
2009-09-22 10:50:00,16.88,16.88,16.86,16.87,16900.0,10.5786,10.5786,10.5661,10.5724,16900.0
2009-09-22 10:55:00,16.87,16.87,16.84,16.85,24400.0,10.5724,10.5724,10.5536,10.5598,24400.0
2009-09-22 11:00:00,16.85,16.85,16.83,16.83,20300.0,10.5598,10.5598,10.5473,10.5473,20300.0
2009-09-22 11:05:00,16.83,16.84,16.82,16.82,19200.0,10.5473,10.5536,10.541,10.541,19200.0
2009-09-22 11:10:00,16.83,16.84,16.82,16.83,15200.0,10.5473,10.5536,10.541,10.5473,15200.0
2009-09-22 11:15:00,16.83,16.85,16.83,16.85,22700.0,10.5473,10.5598,10.5473,10.5598,22700.0
2009-09-22 11:20:00,16.84,16.85,16.84,16.85,13200.0,10.5536,10.5598,10.5536,10.5598,13200.0
2009-09-22 11:25:00,16.84,16.85,16.83,16.84,33500.0,10.5536,10.5598,10.5473,10.5536,33500.0
2009-09-22 11:30:00,16.84,16.84,16.82,16.82,21300.0,10.5536,10.5536,10.541,10.541,21300.0
2009-09-22 11:35:00,16.83,16.83,16.82,16.83,8100.0,10.5473,10.5473,10.541,10.5473,8100.0
2009-09-22 11:40:00,16.82,16.83,16.81,16.81,28300.0,10.541,10.5473,10.5348,10.5348,28300.0
2009-09-22 11:45:00,16.82,16.84,16.81,16.82,29700.0,10.541,10.5536,10.5348,10.541,29700.0
2009-09-22 11:50:00,16.82,16.83,16.82,16.82,45000.0,10.541,10.5473,10.541,10.541,45000.0
2009-09-22 11:55:00,16.83,16.86,16.82,16.86,46600.0,10.5473,10.5661,10.541,10.5661,46600.0
2009-09-22 12:00:00,16.86,16.91,16.86,16.91,25000.0,10.5661,10.5974,10.5661,10.5974,25000.0
2009-09-22 12:05:00,16.9,16.91,16.9,16.9,13300.0,10.5912,10.5974,10.5912,10.5912,13300.0
2009-09-22 12:10:00,16.9,16.91,16.89,16.91,58700.0,10.5912,10.5974,10.5849,10.5974,58700.0
2009-09-22 12:15:00,16.91,16.91,16.87,16.87,28300.0,10.5974,10.5974,10.5724,10.5724,28300.0
2009-09-22 12:20:00,16.88,16.9,16.87,16.9,30500.0,10.5786,10.5912,10.5724,10.5912,30500.0
2009-09-22 12:25:00,16.89,16.91,16.89,16.9,17400.0,10.5849,10.5974,10.5849,10.5912,17400.0
2009-09-22 12:30:00,16.9,16.92,16.89,16.91,20700.0,10.5912,10.6037,10.5849,10.5974,20700.0
2009-09-22 12:35:00,16.91,16.92,16.91,16.91,8500.0,10.5974,10.6037,10.5974,10.5974,8500.0
2009-09-22 12:40:00,16.91,16.92,16.9,16.9,11400.0,10.5974,10.6037,10.5912,10.5912,11400.0
2009-09-22 12:45:00,16.91,16.91,16.88,16.89,14000.0,10.5974,10.5974,10.5786,10.5849,14000.0
2009-09-22 12:50:00,16.88,16.89,16.87,16.87,10700.0,10.5786,10.5849,10.5724,10.5724,10700.0
2009-09-22 12:55:00,16.88,16.89,16.87,16.89,22800.0,10.5786,10.5849,10.5724,10.5849,22800.0
2009-09-22 13:00:00,16.88,16.91,16.88,16.9,20400.0,10.5786,10.5974,10.5786,10.5912,20400.0
2009-09-22 13:05:00,16.9,16.92,16.9,16.92,13800.0,10.5912,10.6037,10.5912,10.6037,13800.0
2009-09-22 13:10:00,16.92,16.94,16.89,16.89,43400.0,10.6037,10.6162,10.5849,10.5849,43400.0
2009-09-22 13:15:00,16.89,16.89,16.86,16.88,24800.0,10.5849,10.5849,10.5661,10.5786,24800.0
2009-09-22 13:20:00,16.88,16.89,16.86,16.86,28100.0,10.5786,10.5849,10.5661,10.5661,28100.0
2009-09-22 13:25:00,16.86,16.88,16.86,16.88,12100.0,10.5661,10.5786,10.5661,10.5786,12100.0
2009-09-22 13:30:00,16.88,16.89,16.87,16.88,19000.0,10.5786,10.5849,10.5724,10.5786,19000.0
2009-09-22 13:35:00,16.88,16.89,16.85,16.85,29300.0,10.5786,10.5849,10.5598,10.5598,29300.0
2009-09-22 13:40:00,16.85,16.88,16.85,16.88,27400.0,10.5598,10.5786,10.5598,10.5786,27400.0
2009-09-22 13:45:00,16.88,16.88,16.87,16.87,8000.0,10.5786,10.5786,10.5724,10.5724,8000.0
2009-09-22 13:50:00,16.87,16.89,16.87,16.89,15900.0,10.5724,10.5849,10.5724,10.5849,15900.0
2009-09-22 13:55:00,16.88,16.89,16.88,16.89,42300.0,10.5786,10.5849,10.5786,10.5849,42300.0
2009-09-22 14:00:00,16.88,16.89,16.88,16.89,8600.0,10.5786,10.5849,10.5786,10.5849,8600.0
2009-09-22 14:05:00,16.89,16.89,16.88,16.88,16600.0,10.5849,10.5849,10.5786,10.5786,16600.0
2009-09-22 14:10:00,16.88,16.88,16.85,16.86,23400.0,10.5786,10.5786,10.5598,10.5661,23400.0
2009-09-22 14:15:00,16.86,16.86,16.85,16.85,9600.0,10.5661,10.5661,10.5598,10.5598,9600.0
2009-09-22 14:20:00,16.86,16.86,16.83,16.85,40400.0,10.5661,10.5661,10.5473,10.5598,40400.0
2009-09-22 14:25:00,16.86,16.86,16.83,16.84,14000.0,10.5661,10.5661,10.5473,10.5536,14000.0
2009-09-22 14:30:00,16.84,16.85,16.83,16.84,32100.0,10.5536,10.5598,10.5473,10.5536,32100.0
2009-09-22 14:35:00,16.84,16.84,16.83,16.83,5100.0,10.5536,10.5536,10.5473,10.5473,5100.0
2009-09-22 14:40:00,16.84,16.88,16.83,16.88,18900.0,10.5536,10.5786,10.5473,10.5786,18900.0
2009-09-22 14:45:00,16.87,16.88,16.87,16.87,15400.0,10.5724,10.5786,10.5724,10.5724,15400.0
2009-09-22 14:50:00,16.88,16.88,16.87,16.87,12100.0,10.5786,10.5786,10.5724,10.5724,12100.0
2009-09-22 14:55:00,16.87,16.88,16.87,16.88,14800.0,10.5724,10.5786,10.5724,10.5786,14800.0
2009-09-22 15:00:00,16.87,16.88,16.85,16.86,40400.0,10.5724,10.5786,10.5598,10.5661,40400.0
2009-09-22 15:05:00,16.85,16.86,16.85,16.85,18400.0,10.5598,10.5661,10.5598,10.5598,18400.0
2009-09-22 15:10:00,16.85,16.86,16.84,16.85,43600.0,10.5598,10.5661,10.5536,10.5598,43600.0
2009-09-22 15:15:00,16.84,16.87,16.84,16.86,73400.0,10.5536,10.5724,10.5536,10.5661,73400.0
2009-09-22 15:20:00,16.85,16.89,16.85,16.89,32100.0,10.5598,10.5849,10.5598,10.5849,32100.0
2009-09-22 15:25:00,16.89,16.89,16.86,16.88,41100.0,10.5849,10.5849,10.5661,10.5786,41100.0
2009-09-22 15:30:00,16.88,16.88,16.87,16.87,13200.0,10.5786,10.5786,10.5724,10.5724,13200.0
2009-09-22 15:35:00,16.87,16.9,16.87,16.9,41500.0,10.5724,10.5912,10.5724,10.5912,41500.0
2009-09-22 15:40:00,16.9,16.93,16.88,16.88,142400.0,10.5912,10.61,10.5786,10.5786,142400.0
2009-09-22 15:45:00,16.88,16.92,16.86,16.92,106000.0,10.5786,10.6037,10.5661,10.6037,106000.0
2009-09-22 15:50:00,16.92,16.93,16.87,16.88,172000.0,10.6037,10.61,10.5724,10.5786,172000.0
2009-09-22 15:55:00,16.88,16.92,16.88,16.9,348500.0,10.5786,10.6037,10.5786,10.5912,348500.0
2009-09-23 09:30:00,16.87,16.94,16.87,16.9,26600.0,10.5724,10.6162,10.5724,10.5912,26600.0
2009-09-23 09:35:00,16.91,16.94,16.87,16.94,14900.0,10.5974,10.6162,10.5724,10.6162,14900.0
2009-09-23 09:40:00,16.95,17.0,16.93,17.0,31500.0,10.6225,10.6538,10.61,10.6538,31500.0
2009-09-23 09:45:00,16.99,17.0,16.98,16.99,62000.0,10.6476,10.6538,10.6413,10.6476,62000.0
2009-09-23 09:50:00,16.99,17.0,16.92,16.96,45000.0,10.6476,10.6538,10.6037,10.6288,45000.0
2009-09-23 09:55:00,16.95,16.98,16.93,16.96,47200.0,10.6225,10.6413,10.61,10.6288,47200.0
2009-09-23 10:00:00,16.96,17.0,16.96,17.0,23100.0,10.6288,10.6538,10.6288,10.6538,23100.0
2009-09-23 10:05:00,16.99,17.0,16.99,16.99,10100.0,10.6476,10.6538,10.6476,10.6476,10100.0
2009-09-23 10:10:00,17.0,17.01,16.99,17.01,15500.0,10.6538,10.6601,10.6476,10.6601,15500.0
2009-09-23 10:15:00,17.01,17.06,17.0,17.05,55900.0,10.6601,10.6914,10.6538,10.6852,55900.0
2009-09-23 10:20:00,17.04,17.06,17.04,17.06,21900.0,10.6789,10.6914,10.6789,10.6914,21900.0
2009-09-23 10:25:00,17.05,17.06,17.03,17.04,27800.0,10.6852,10.6914,10.6726,10.6789,27800.0
2009-09-23 10:30:00,17.04,17.08,17.02,17.07,46100.0,10.6789,10.704,10.6664,10.6977,46100.0
2009-09-23 10:35:00,17.07,17.07,17.01,17.01,31200.0,10.6977,10.6977,10.6601,10.6601,31200.0
2009-09-23 10:40:00,17.01,17.02,16.99,17.02,17400.0,10.6601,10.6664,10.6476,10.6664,17400.0
2009-09-23 10:45:00,17.01,17.02,17.01,17.01,4000.0,10.6601,10.6664,10.6601,10.6601,4000.0
2009-09-23 10:50:00,17.01,17.02,16.96,16.96,46400.0,10.6601,10.6664,10.6288,10.6288,46400.0
2009-09-23 10:55:00,16.97,16.97,16.96,16.96,11300.0,10.635,10.635,10.6288,10.6288,11300.0
2009-09-23 11:00:00,16.97,16.97,16.93,16.93,50800.0,10.635,10.635,10.61,10.61,50800.0
2009-09-23 11:05:00,16.93,16.94,16.92,16.93,37600.0,10.61,10.6162,10.6037,10.61,37600.0
2009-09-23 11:10:00,16.94,16.94,16.93,16.93,15200.0,10.6162,10.6162,10.61,10.61,15200.0
2009-09-23 11:15:00,16.93,16.97,16.93,16.95,32200.0,10.61,10.635,10.61,10.6225,32200.0
2009-09-23 11:20:00,16.95,16.97,16.95,16.97,18300.0,10.6225,10.635,10.6225,10.635,18300.0
2009-09-23 11:25:00,16.96,16.99,16.96,16.99,17100.0,10.6288,10.6476,10.6288,10.6476,17100.0
2009-09-23 11:30:00,16.99,17.01,16.98,16.98,29500.0,10.6476,10.6601,10.6413,10.6413,29500.0
2009-09-23 11:35:00,16.98,16.98,16.96,16.97,12800.0,10.6413,10.6413,10.6288,10.635,12800.0
2009-09-23 11:40:00,16.97,16.99,16.96,16.99,23000.0,10.635,10.6476,10.6288,10.6476,23000.0
2009-09-23 11:45:00,16.99,17.0,16.98,16.99,22300.0,10.6476,10.6538,10.6413,10.6476,22300.0
2009-09-23 11:50:00,16.98,16.98,16.97,16.98,6800.0,10.6413,10.6413,10.635,10.6413,6800.0
2009-09-23 11:55:00,16.98,17.04,16.98,17.04,30300.0,10.6413,10.6789,10.6413,10.6789,30300.0
2009-09-23 12:00:00,17.03,17.06,17.03,17.06,21100.0,10.6726,10.6914,10.6726,10.6914,21100.0
2009-09-23 12:05:00,17.05,17.05,17.04,17.04,17700.0,10.6852,10.6852,10.6789,10.6789,17700.0
2009-09-23 12:10:00,17.05,17.05,17.03,17.04,9700.0,10.6852,10.6852,10.6726,10.6789,9700.0
2009-09-23 12:15:00,17.04,17.05,17.04,17.04,3100.0,10.6789,10.6852,10.6789,10.6789,3100.0
2009-09-23 12:20:00,17.04,17.06,17.04,17.05,8600.0,10.6789,10.6914,10.6789,10.6852,8600.0
2009-09-23 12:25:00,17.05,17.06,17.05,17.05,2200.0,10.6852,10.6914,10.6852,10.6852,2200.0
2009-09-23 12:30:00,17.06,17.07,17.04,17.04,33400.0,10.6914,10.6977,10.6789,10.6789,33400.0
2009-09-23 12:35:00,17.04,17.05,17.03,17.04,5300.0,10.6789,10.6852,10.6726,10.6789,5300.0
2009-09-23 12:40:00,17.04,17.06,17.04,17.06,12200.0,10.6789,10.6914,10.6789,10.6914,12200.0
2009-09-23 12:45:00,17.05,17.06,17.05,17.06,1800.0,10.6852,10.6914,10.6852,10.6914,1800.0
2009-09-23 12:50:00,17.06,17.06,17.05,17.05,2200.0,10.6914,10.6914,10.6852,10.6852,2200.0
2009-09-23 12:55:00,17.06,17.08,17.06,17.08,9200.0,10.6914,10.704,10.6914,10.704,9200.0
2009-09-23 13:00:00,17.07,17.08,17.05,17.06,25700.0,10.6977,10.704,10.6852,10.6914,25700.0
2009-09-23 13:05:00,17.07,17.07,17.06,17.07,5700.0,10.6977,10.6977,10.6914,10.6977,5700.0
2009-09-23 13:10:00,17.06,17.07,17.05,17.05,19700.0,10.6914,10.6977,10.6852,10.6852,19700.0
2009-09-23 13:15:00,17.05,17.06,17.05,17.05,10800.0,10.6852,10.6914,10.6852,10.6852,10800.0
2009-09-23 13:20:00,17.06,17.06,17.0,17.0,40900.0,10.6914,10.6914,10.6538,10.6538,40900.0
2009-09-23 13:25:00,17.0,17.01,16.99,17.01,29400.0,10.6538,10.6601,10.6476,10.6601,29400.0
2009-09-23 13:30:00,17.01,17.01,16.99,16.99,17000.0,10.6601,10.6601,10.6476,10.6476,17000.0
2009-09-23 13:35:00,17.0,17.01,16.99,17.01,11700.0,10.6538,10.6601,10.6476,10.6601,11700.0
2009-09-23 13:40:00,17.01,17.03,17.01,17.02,23300.0,10.6601,10.6726,10.6601,10.6664,23300.0
2009-09-23 13:45:00,17.01,17.03,17.01,17.01,15900.0,10.6601,10.6726,10.6601,10.6601,15900.0
2009-09-23 13:50:00,17.02,17.02,17.0,17.01,18500.0,10.6664,10.6664,10.6538,10.6601,18500.0
2009-09-23 13:55:00,17.01,17.04,17.01,17.04,14500.0,10.6601,10.6789,10.6601,10.6789,14500.0
2009-09-23 14:00:00,17.03,17.04,17.0,17.0,24200.0,10.6726,10.6789,10.6538,10.6538,24200.0
2009-09-23 14:05:00,17.0,17.0,16.97,16.97,26800.0,10.6538,10.6538,10.635,10.635,26800.0
2009-09-23 14:10:00,16.98,17.01,16.97,17.01,14700.0,10.6413,10.6601,10.635,10.6601,14700.0
2009-09-23 14:15:00,17.01,17.07,16.99,17.06,47400.0,10.6601,10.6977,10.6476,10.6914,47400.0
2009-09-23 14:20:00,17.07,17.07,16.98,17.01,40400.0,10.6977,10.6977,10.6413,10.6601,40400.0
2009-09-23 14:25:00,17.01,17.05,16.99,17.03,39200.0,10.6601,10.6852,10.6476,10.6726,39200.0
2009-09-23 14:30:00,17.03,17.05,17.0,17.04,56600.0,10.6726,10.6852,10.6538,10.6789,56600.0
2009-09-23 14:35:00,17.04,17.06,17.03,17.03,42600.0,10.6789,10.6914,10.6726,10.6726,42600.0
2009-09-23 14:40:00,17.03,17.06,17.01,17.02,67600.0,10.6726,10.6914,10.6601,10.6664,67600.0
2009-09-23 14:45:00,17.02,17.05,17.01,17.04,54900.0,10.6664,10.6852,10.6601,10.6789,54900.0
2009-09-23 14:50:00,17.03,17.03,17.01,17.02,71400.0,10.6726,10.6726,10.6601,10.6664,71400.0
2009-09-23 14:55:00,17.02,17.02,16.96,16.97,77800.0,10.6664,10.6664,10.6288,10.635,77800.0
2009-09-23 15:00:00,16.98,17.0,16.97,16.98,43000.0,10.6413,10.6538,10.635,10.6413,43000.0
2009-09-23 15:05:00,16.98,17.0,16.97,16.98,50300.0,10.6413,10.6538,10.635,10.6413,50300.0
2009-09-23 15:10:00,16.98,16.99,16.94,16.96,70500.0,10.6413,10.6476,10.6162,10.6288,70500.0
2009-09-23 15:15:00,16.95,16.99,16.92,16.98,58400.0,10.6225,10.6476,10.6037,10.6413,58400.0
2009-09-23 15:20:00,16.98,16.99,16.92,16.94,65900.0,10.6413,10.6476,10.6037,10.6162,65900.0
2009-09-23 15:25:00,16.94,16.97,16.93,16.95,64700.0,10.6162,10.635,10.61,10.6225,64700.0
2009-09-23 15:30:00,16.95,16.95,16.87,16.88,100000.0,10.6225,10.6225,10.5724,10.5786,100000.0
2009-09-23 15:35:00,16.89,16.92,16.88,16.92,67000.0,10.5849,10.6037,10.5786,10.6037,67000.0
2009-09-23 15:40:00,16.91,16.92,16.9,16.9,32600.0,10.5974,10.6037,10.5912,10.5912,32600.0
2009-09-23 15:45:00,16.9,16.91,16.84,16.85,120500.0,10.5912,10.5974,10.5536,10.5598,120500.0
2009-09-23 15:50:00,16.86,16.87,16.78,16.79,184700.0,10.5661,10.5724,10.516,10.5222,184700.0
2009-09-23 15:55:00,16.78,16.79,16.7,16.71,462700.0,10.516,10.5222,10.4658,10.4721,462700.0
2009-09-24 09:30:00,16.75,16.9,16.75,16.87,56700.0,10.4972,10.5912,10.4972,10.5724,56700.0
2009-09-24 09:35:00,16.87,16.95,16.86,16.94,31700.0,10.5724,10.6225,10.5661,10.6162,31700.0
2009-09-24 09:40:00,16.93,16.93,16.89,16.91,64800.0,10.61,10.61,10.5849,10.5974,64800.0
2009-09-24 09:45:00,16.91,16.93,16.87,16.93,48300.0,10.5974,10.61,10.5724,10.61,48300.0
2009-09-24 09:50:00,16.93,16.94,16.85,16.87,41400.0,10.61,10.6162,10.5598,10.5724,41400.0
2009-09-24 09:55:00,16.87,16.97,16.87,16.96,37200.0,10.5724,10.635,10.5724,10.6288,37200.0
2009-09-24 10:00:00,16.96,16.97,16.82,16.84,83000.0,10.6288,10.635,10.541,10.5536,83000.0
2009-09-24 10:05:00,16.83,16.83,16.75,16.81,47100.0,10.5473,10.5473,10.4972,10.5348,47100.0
2009-09-24 10:10:00,16.81,16.82,16.69,16.7,107700.0,10.5348,10.541,10.4596,10.4658,107700.0
2009-09-24 10:15:00,16.7,16.71,16.65,16.66,94900.0,10.4658,10.4721,10.4345,10.4408,94900.0
2009-09-24 10:20:00,16.65,16.7,16.64,16.68,87400.0,10.4345,10.4658,10.4282,10.4533,87400.0
2009-09-24 10:25:00,16.68,16.7,16.66,16.69,66400.0,10.4533,10.4658,10.4408,10.4596,66400.0
2009-09-24 10:30:00,16.69,16.69,16.6,16.65,94800.0,10.4596,10.4596,10.4032,10.4345,94800.0
2009-09-24 10:35:00,16.64,16.65,16.59,16.59,65900.0,10.4282,10.4345,10.3969,10.3969,65900.0
2009-09-24 10:40:00,16.6,16.62,16.58,16.6,59300.0,10.4032,10.4157,10.3906,10.4032,59300.0
2009-09-24 10:45:00,16.61,16.64,16.61,16.63,96700.0,10.4094,10.4282,10.4094,10.422,96700.0
2009-09-24 10:50:00,16.63,16.64,16.61,16.64,54200.0,10.422,10.4282,10.4094,10.4282,54200.0
2009-09-24 10:55:00,16.63,16.68,16.63,16.63,52900.0,10.422,10.4533,10.422,10.422,52900.0
2009-09-24 11:00:00,16.63,16.63,16.6,16.63,32100.0,10.422,10.422,10.4032,10.422,32100.0
2009-09-24 11:05:00,16.63,16.65,16.62,16.65,20200.0,10.422,10.4345,10.4157,10.4345,20200.0
2009-09-24 11:10:00,16.65,16.69,16.64,16.68,35100.0,10.4345,10.4596,10.4282,10.4533,35100.0
2009-09-24 11:15:00,16.68,16.69,16.66,16.66,42200.0,10.4533,10.4596,10.4408,10.4408,42200.0
2009-09-24 11:20:00,16.67,16.67,16.61,16.61,31900.0,10.447,10.447,10.4094,10.4094,31900.0
2009-09-24 11:25:00,16.61,16.65,16.61,16.65,50000.0,10.4094,10.4345,10.4094,10.4345,50000.0
2009-09-24 11:30:00,16.65,16.69,16.65,16.66,24500.0,10.4345,10.4596,10.4345,10.4408,24500.0
2009-09-24 11:35:00,16.66,16.67,16.65,16.66,20600.0,10.4408,10.447,10.4345,10.4408,20600.0
2009-09-24 11:40:00,16.67,16.68,16.65,16.68,23000.0,10.447,10.4533,10.4345,10.4533,23000.0
2009-09-24 11:45:00,16.68,16.71,16.67,16.67,30100.0,10.4533,10.4721,10.447,10.447,30100.0
2009-09-24 11:50:00,16.67,16.68,16.59,16.6,40800.0,10.447,10.4533,10.3969,10.4032,40800.0
2009-09-24 11:55:00,16.6,16.65,16.59,16.65,39300.0,10.4032,10.4345,10.3969,10.4345,39300.0
2009-09-24 12:00:00,16.65,16.7,16.63,16.7,80700.0,10.4345,10.4658,10.422,10.4658,80700.0
2009-09-24 12:05:00,16.69,16.71,16.68,16.7,36600.0,10.4596,10.4721,10.4533,10.4658,36600.0
2009-09-24 12:10:00,16.7,16.72,16.7,16.7,43900.0,10.4658,10.4784,10.4658,10.4658,43900.0
2009-09-24 12:15:00,16.7,16.72,16.69,16.69,34800.0,10.4658,10.4784,10.4596,10.4596,34800.0
2009-09-24 12:20:00,16.69,16.72,16.68,16.71,26000.0,10.4596,10.4784,10.4533,10.4721,26000.0
2009-09-24 12:25:00,16.7,16.7,16.65,16.65,21600.0,10.4658,10.4658,10.4345,10.4345,21600.0
2009-09-24 12:30:00,16.66,16.66,16.63,16.63,14400.0,10.4408,10.4408,10.422,10.422,14400.0
2009-09-24 12:35:00,16.62,16.62,16.61,16.61,15100.0,10.4157,10.4157,10.4094,10.4094,15100.0
2009-09-24 12:40:00,16.61,16.65,16.61,16.64,16300.0,10.4094,10.4345,10.4094,10.4282,16300.0
2009-09-24 12:45:00,16.64,16.65,16.61,16.64,32600.0,10.4282,10.4345,10.4094,10.4282,32600.0
2009-09-24 12:50:00,16.65,16.66,16.63,16.63,19000.0,10.4345,10.4408,10.422,10.422,19000.0
2009-09-24 12:55:00,16.63,16.64,16.6,16.61,18900.0,10.422,10.4282,10.4032,10.4094,18900.0
2009-09-24 13:00:00,16.62,16.64,16.6,16.62,34900.0,10.4157,10.4282,10.4032,10.4157,34900.0
2009-09-24 13:05:00,16.63,16.64,16.62,16.63,12800.0,10.422,10.4282,10.4157,10.422,12800.0
2009-09-24 13:10:00,16.64,16.65,16.63,16.64,10700.0,10.4282,10.4345,10.422,10.4282,10700.0
2009-09-24 13:15:00,16.64,16.64,16.58,16.58,45500.0,10.4282,10.4282,10.3906,10.3906,45500.0
2009-09-24 13:20:00,16.58,16.63,16.57,16.62,32900.0,10.3906,10.422,10.3844,10.4157,32900.0
2009-09-24 13:25:00,16.62,16.64,16.61,16.63,21200.0,10.4157,10.4282,10.4094,10.422,21200.0
2009-09-24 13:30:00,16.63,16.65,16.63,16.65,15600.0,10.422,10.4345,10.422,10.4345,15600.0
2009-09-24 13:35:00,16.64,16.65,16.6,16.61,22000.0,10.4282,10.4345,10.4032,10.4094,22000.0
2009-09-24 13:40:00,16.61,16.61,16.55,16.57,50100.0,10.4094,10.4094,10.3718,10.3844,50100.0
2009-09-24 13:45:00,16.57,16.6,16.57,16.6,25800.0,10.3844,10.4032,10.3844,10.4032,25800.0
2009-09-24 13:50:00,16.6,16.6,16.57,16.58,18300.0,10.4032,10.4032,10.3844,10.3906,18300.0
2009-09-24 13:55:00,16.58,16.62,16.57,16.61,13500.0,10.3906,10.4157,10.3844,10.4094,13500.0
2009-09-24 14:00:00,16.61,16.63,16.58,16.63,44300.0,10.4094,10.422,10.3906,10.422,44300.0
2009-09-24 14:05:00,16.62,16.63,16.6,16.6,15200.0,10.4157,10.422,10.4032,10.4032,15200.0
2009-09-24 14:10:00,16.6,16.6,16.56,16.57,22700.0,10.4032,10.4032,10.3781,10.3844,22700.0
2009-09-24 14:15:00,16.57,16.6,16.56,16.6,33800.0,10.3844,10.4032,10.3781,10.4032,33800.0
2009-09-24 14:20:00,16.6,16.61,16.56,16.56,41100.0,10.4032,10.4094,10.3781,10.3781,41100.0
2009-09-24 14:25:00,16.56,16.59,16.56,16.59,14600.0,10.3781,10.3969,10.3781,10.3969,14600.0
2009-09-24 14:30:00,16.58,16.59,16.57,16.58,32100.0,10.3906,10.3969,10.3844,10.3906,32100.0
2009-09-24 14:35:00,16.57,16.59,16.57,16.58,11600.0,10.3844,10.3969,10.3844,10.3906,11600.0
2009-09-24 14:40:00,16.59,16.59,16.54,16.54,37800.0,10.3969,10.3969,10.3656,10.3656,37800.0
2009-09-24 14:45:00,16.55,16.55,16.54,16.55,27900.0,10.3718,10.3718,10.3656,10.3718,27900.0
2009-09-24 14:50:00,16.55,16.57,16.54,16.57,32500.0,10.3718,10.3844,10.3656,10.3844,32500.0
2009-09-24 14:55:00,16.58,16.6,16.57,16.58,26500.0,10.3906,10.4032,10.3844,10.3906,26500.0
2009-09-24 15:00:00,16.59,16.61,16.58,16.6,29800.0,10.3969,10.4094,10.3906,10.4032,29800.0
2009-09-24 15:05:00,16.6,16.61,16.59,16.61,35100.0,10.4032,10.4094,10.3969,10.4094,35100.0
2009-09-24 15:10:00,16.61,16.68,16.6,16.67,77000.0,10.4094,10.4533,10.4032,10.447,77000.0
2009-09-24 15:15:00,16.67,16.69,16.65,16.67,71300.0,10.447,10.4596,10.4345,10.447,71300.0
2009-09-24 15:20:00,16.66,16.66,16.62,16.62,70000.0,10.4408,10.4408,10.4157,10.4157,70000.0
2009-09-24 15:25:00,16.62,16.63,16.6,16.6,44500.0,10.4157,10.422,10.4032,10.4032,44500.0
2009-09-24 15:30:00,16.6,16.62,16.6,16.62,81500.0,10.4032,10.4157,10.4032,10.4157,81500.0
2009-09-24 15:35:00,16.61,16.62,16.59,16.59,59000.0,10.4094,10.4157,10.3969,10.3969,59000.0
2009-09-24 15:40:00,16.59,16.63,16.59,16.6,110900.0,10.3969,10.422,10.3969,10.4032,110900.0
2009-09-24 15:45:00,16.61,16.64,16.58,16.58,109000.0,10.4094,10.4282,10.3906,10.3906,109000.0
2009-09-24 15:50:00,16.59,16.64,16.58,16.59,183200.0,10.3969,10.4282,10.3906,10.3969,183200.0
2009-09-24 15:55:00,16.59,16.59,16.53,16.54,396900.0,10.3969,10.3969,10.3593,10.3656,396900.0
2009-09-25 09:30:00,16.42,16.58,16.41,16.56,52000.0,10.2904,10.3906,10.2841,10.3781,52000.0
2009-09-25 09:35:00,16.57,16.66,16.55,16.64,35700.0,10.3844,10.4408,10.3718,10.4282,35700.0
2009-09-25 09:40:00,16.63,16.71,16.63,16.66,48800.0,10.422,10.4721,10.422,10.4408,48800.0
2009-09-25 09:45:00,16.66,16.67,16.56,16.57,74300.0,10.4408,10.447,10.3781,10.3844,74300.0
2009-09-25 09:50:00,16.57,16.6,16.56,16.6,32600.0,10.3844,10.4032,10.3781,10.4032,32600.0
2009-09-25 09:55:00,16.6,16.61,16.55,16.56,51500.0,10.4032,10.4094,10.3718,10.3781,51500.0
2009-09-25 10:00:00,16.55,16.57,16.51,16.56,56500.0,10.3718,10.3844,10.3468,10.3781,56500.0
2009-09-25 10:05:00,16.55,16.59,16.54,16.58,35000.0,10.3718,10.3969,10.3656,10.3906,35000.0
2009-09-25 10:10:00,16.59,16.59,16.52,16.54,42700.0,10.3969,10.3969,10.353,10.3656,42700.0
2009-09-25 10:15:00,16.53,16.56,16.51,16.52,34000.0,10.3593,10.3781,10.3468,10.353,34000.0
2009-09-25 10:20:00,16.51,16.53,16.5,16.51,51700.0,10.3468,10.3593,10.3405,10.3468,51700.0
2009-09-25 10:25:00,16.51,16.55,16.5,16.55,23900.0,10.3468,10.3718,10.3405,10.3718,23900.0
2009-09-25 10:30:00,16.55,16.58,16.55,16.58,34200.0,10.3718,10.3906,10.3718,10.3906,34200.0
2009-09-25 10:35:00,16.58,16.58,16.52,16.52,31800.0,10.3906,10.3906,10.353,10.353,31800.0
2009-09-25 10:40:00,16.53,16.53,16.5,16.5,19400.0,10.3593,10.3593,10.3405,10.3405,19400.0
2009-09-25 10:45:00,16.5,16.52,16.5,16.51,17900.0,10.3405,10.353,10.3405,10.3468,17900.0
2009-09-25 10:50:00,16.51,16.51,16.46,16.49,39300.0,10.3468,10.3468,10.3154,10.3342,39300.0
2009-09-25 10:55:00,16.49,16.51,16.46,16.48,20300.0,10.3342,10.3468,10.3154,10.328,20300.0
2009-09-25 11:00:00,16.48,16.49,16.46,16.47,33600.0,10.328,10.3342,10.3154,10.3217,33600.0
2009-09-25 11:05:00,16.48,16.51,16.48,16.51,19600.0,10.328,10.3468,10.328,10.3468,19600.0
2009-09-25 11:10:00,16.5,16.5,16.45,16.49,46900.0,10.3405,10.3405,10.3092,10.3342,46900.0
2009-09-25 11:15:00,16.49,16.5,16.49,16.49,28900.0,10.3342,10.3405,10.3342,10.3342,28900.0
2009-09-25 11:20:00,16.49,16.52,16.48,16.5,48400.0,10.3342,10.353,10.328,10.3405,48400.0
2009-09-25 11:25:00,16.49,16.5,16.45,16.47,65100.0,10.3342,10.3405,10.3092,10.3217,65100.0
2009-09-25 11:30:00,16.47,16.47,16.43,16.43,36900.0,10.3217,10.3217,10.2966,10.2966,36900.0
2009-09-25 11:35:00,16.43,16.44,16.43,16.44,28800.0,10.2966,10.3029,10.2966,10.3029,28800.0
2009-09-25 11:40:00,16.43,16.46,16.43,16.45,43900.0,10.2966,10.3154,10.2966,10.3092,43900.0
2009-09-25 11:45:00,16.45,16.45,16.42,16.42,29300.0,10.3092,10.3092,10.2904,10.2904,29300.0
2009-09-25 11:50:00,16.42,16.43,16.41,16.41,23900.0,10.2904,10.2966,10.2841,10.2841,23900.0
2009-09-25 11:55:00,16.41,16.42,16.39,16.4,37800.0,10.2841,10.2904,10.2716,10.2778,37800.0
2009-09-25 12:00:00,16.4,16.42,16.39,16.41,38700.0,10.2778,10.2904,10.2716,10.2841,38700.0
2009-09-25 12:05:00,16.41,16.43,16.41,16.43,11400.0,10.2841,10.2966,10.2841,10.2966,11400.0
2009-09-25 12:10:00,16.42,16.43,16.39,16.39,20600.0,10.2904,10.2966,10.2716,10.2716,20600.0
2009-09-25 12:15:00,16.39,16.39,16.33,16.33,39000.0,10.2716,10.2716,10.234,10.234,39000.0
2009-09-25 12:20:00,16.33,16.38,16.32,16.37,50800.0,10.234,10.2653,10.2277,10.259,50800.0
2009-09-25 12:25:00,16.38,16.38,16.33,16.36,34400.0,10.2653,10.2653,10.234,10.2528,34400.0
2009-09-25 12:30:00,16.36,16.36,16.34,16.34,23100.0,10.2528,10.2528,10.2402,10.2402,23100.0
2009-09-25 12:35:00,16.34,16.39,16.34,16.37,27300.0,10.2402,10.2716,10.2402,10.259,27300.0
2009-09-25 12:40:00,16.37,16.38,16.36,16.38,18800.0,10.259,10.2653,10.2528,10.2653,18800.0
2009-09-25 12:45:00,16.37,16.38,16.36,16.37,14000.0,10.259,10.2653,10.2528,10.259,14000.0
2009-09-25 12:50:00,16.37,16.38,16.36,16.37,15200.0,10.259,10.2653,10.2528,10.259,15200.0
2009-09-25 12:55:00,16.36,16.36,16.32,16.32,19100.0,10.2528,10.2528,10.2277,10.2277,19100.0
2009-09-25 13:00:00,16.32,16.33,16.31,16.31,17800.0,10.2277,10.234,10.2214,10.2214,17800.0
2009-09-25 13:05:00,16.31,16.32,16.31,16.32,13100.0,10.2214,10.2277,10.2214,10.2277,13100.0
2009-09-25 13:10:00,16.31,16.32,16.31,16.31,17500.0,10.2214,10.2277,10.2214,10.2214,17500.0
2009-09-25 13:15:00,16.31,16.32,16.31,16.31,14200.0,10.2214,10.2277,10.2214,10.2214,14200.0
2009-09-25 13:20:00,16.32,16.34,16.31,16.32,42200.0,10.2277,10.2402,10.2214,10.2277,42200.0
2009-09-25 13:25:00,16.33,16.39,16.32,16.38,65600.0,10.234,10.2716,10.2277,10.2653,65600.0
2009-09-25 13:30:00,16.37,16.37,16.35,16.35,21200.0,10.259,10.259,10.2465,10.2465,21200.0
2009-09-25 13:35:00,16.35,16.37,16.34,16.36,28500.0,10.2465,10.259,10.2402,10.2528,28500.0
2009-09-25 13:40:00,16.37,16.37,16.36,16.36,18900.0,10.259,10.259,10.2528,10.2528,18900.0
2009-09-25 13:45:00,16.37,16.37,16.36,16.36,13300.0,10.259,10.259,10.2528,10.2528,13300.0
2009-09-25 13:50:00,16.37,16.37,16.35,16.36,27300.0,10.259,10.259,10.2465,10.2528,27300.0
2009-09-25 13:55:00,16.35,16.38,16.35,16.38,27300.0,10.2465,10.2653,10.2465,10.2653,27300.0
2009-09-25 14:00:00,16.38,16.42,16.37,16.38,58700.0,10.2653,10.2904,10.259,10.2653,58700.0
2009-09-25 14:05:00,16.37,16.39,16.37,16.38,17400.0,10.259,10.2716,10.259,10.2653,17400.0
2009-09-25 14:10:00,16.37,16.4,16.37,16.4,15000.0,10.259,10.2778,10.259,10.2778,15000.0
2009-09-25 14:15:00,16.4,16.4,16.36,16.36,29200.0,10.2778,10.2778,10.2528,10.2528,29200.0
2009-09-25 14:20:00,16.37,16.37,16.35,16.36,41700.0,10.259,10.259,10.2465,10.2528,41700.0
2009-09-25 14:25:00,16.35,16.37,16.35,16.35,41400.0,10.2465,10.259,10.2465,10.2465,41400.0
2009-09-25 14:30:00,16.34,16.36,16.33,16.36,22300.0,10.2402,10.2528,10.234,10.2528,22300.0
2009-09-25 14:35:00,16.36,16.37,16.35,16.37,28500.0,10.2528,10.259,10.2465,10.259,28500.0
2009-09-25 14:40:00,16.37,16.38,16.36,16.38,27500.0,10.259,10.2653,10.2528,10.2653,27500.0
2009-09-25 14:45:00,16.38,16.38,16.37,16.37,20900.0,10.2653,10.2653,10.259,10.259,20900.0
2009-09-25 14:50:00,16.37,16.42,16.37,16.41,40600.0,10.259,10.2904,10.259,10.2841,40600.0
2009-09-25 14:55:00,16.41,16.41,16.4,16.41,32100.0,10.2841,10.2841,10.2778,10.2841,32100.0
2009-09-25 15:00:00,16.41,16.41,16.38,16.4,56600.0,10.2841,10.2841,10.2653,10.2778,56600.0
2009-09-25 15:05:00,16.4,16.41,16.39,16.41,48600.0,10.2778,10.2841,10.2716,10.2841,48600.0
2009-09-25 15:10:00,16.41,16.41,16.39,16.4,43200.0,10.2841,10.2841,10.2716,10.2778,43200.0
2009-09-25 15:15:00,16.4,16.4,16.38,16.39,42800.0,10.2778,10.2778,10.2653,10.2716,42800.0
2009-09-25 15:20:00,16.39,16.42,16.38,16.4,88900.0,10.2716,10.2904,10.2653,10.2778,88900.0
2009-09-25 15:25:00,16.4,16.4,16.38,16.4,47800.0,10.2778,10.2778,10.2653,10.2778,47800.0
2009-09-25 15:30:00,16.4,16.4,16.36,16.39,86000.0,10.2778,10.2778,10.2528,10.2716,86000.0
2009-09-25 15:35:00,16.39,16.39,16.36,16.36,75600.0,10.2716,10.2716,10.2528,10.2528,75600.0
2009-09-25 15:40:00,16.36,16.36,16.32,16.32,189300.0,10.2528,10.2528,10.2277,10.2277,189300.0
2009-09-25 15:45:00,16.33,16.35,16.3,16.35,177700.0,10.234,10.2465,10.2152,10.2465,177700.0
2009-09-25 15:50:00,16.35,16.38,16.34,16.35,215800.0,10.2465,10.2653,10.2402,10.2465,215800.0
2009-09-25 15:55:00,16.35,16.35,16.3,16.31,421800.0,10.2465,10.2465,10.2152,10.2214,421800.0
2009-09-28 09:30:00,16.41,16.48,16.4,16.46,53700.0,10.2841,10.328,10.2778,10.3154,53700.0
2009-09-28 09:35:00,16.47,16.6,16.45,16.59,47700.0,10.3217,10.4032,10.3092,10.3969,47700.0
2009-09-28 09:40:00,16.59,16.63,16.57,16.61,53600.0,10.3969,10.422,10.3844,10.4094,53600.0
2009-09-28 09:45:00,16.63,16.68,16.62,16.68,61000.0,10.422,10.4533,10.4157,10.4533,61000.0
2009-09-28 09:50:00,16.69,16.7,16.65,16.69,51500.0,10.4596,10.4658,10.4345,10.4596,51500.0
2009-09-28 09:55:00,16.69,16.69,16.64,16.66,42100.0,10.4596,10.4596,10.4282,10.4408,42100.0
2009-09-28 10:00:00,16.66,16.7,16.66,16.68,41800.0,10.4408,10.4658,10.4408,10.4533,41800.0
2009-09-28 10:05:00,16.68,16.7,16.64,16.68,40500.0,10.4533,10.4658,10.4282,10.4533,40500.0
2009-09-28 10:10:00,16.69,16.71,16.69,16.69,29300.0,10.4596,10.4721,10.4596,10.4596,29300.0
2009-09-28 10:15:00,16.7,16.7,16.68,16.68,22500.0,10.4658,10.4658,10.4533,10.4533,22500.0
2009-09-28 10:20:00,16.68,16.75,16.68,16.75,29800.0,10.4533,10.4972,10.4533,10.4972,29800.0
2009-09-28 10:25:00,16.74,16.77,16.74,16.77,20000.0,10.4909,10.5097,10.4909,10.5097,20000.0
2009-09-28 10:30:00,16.77,16.81,16.77,16.81,76800.0,10.5097,10.5348,10.5097,10.5348,76800.0
2009-09-28 10:35:00,16.81,16.82,16.78,16.78,24300.0,10.5348,10.541,10.516,10.516,24300.0
2009-09-28 10:40:00,16.79,16.81,16.78,16.79,32400.0,10.5222,10.5348,10.516,10.5222,32400.0
2009-09-28 10:45:00,16.8,16.82,16.8,16.81,22900.0,10.5285,10.541,10.5285,10.5348,22900.0
2009-09-28 10:50:00,16.8,16.83,16.78,16.78,30700.0,10.5285,10.5473,10.516,10.516,30700.0
2009-09-28 10:55:00,16.78,16.79,16.75,16.75,23300.0,10.516,10.5222,10.4972,10.4972,23300.0
2009-09-28 11:00:00,16.75,16.79,16.75,16.78,17100.0,10.4972,10.5222,10.4972,10.516,17100.0
2009-09-28 11:05:00,16.79,16.8,16.78,16.78,24300.0,10.5222,10.5285,10.516,10.516,24300.0
2009-09-28 11:10:00,16.78,16.78,16.74,16.75,10800.0,10.516,10.516,10.4909,10.4972,10800.0
2009-09-28 11:15:00,16.74,16.75,16.73,16.73,10900.0,10.4909,10.4972,10.4846,10.4846,10900.0
2009-09-28 11:20:00,16.74,16.75,16.73,16.73,14500.0,10.4909,10.4972,10.4846,10.4846,14500.0
2009-09-28 11:25:00,16.73,16.75,16.73,16.75,15800.0,10.4846,10.4972,10.4846,10.4972,15800.0
2009-09-28 11:30:00,16.75,16.77,16.74,16.77,12800.0,10.4972,10.5097,10.4909,10.5097,12800.0
2009-09-28 11:35:00,16.77,16.78,16.75,16.77,27700.0,10.5097,10.516,10.4972,10.5097,27700.0
2009-09-28 11:40:00,16.78,16.78,16.77,16.77,10200.0,10.516,10.516,10.5097,10.5097,10200.0
2009-09-28 11:45:00,16.77,16.81,16.77,16.81,9400.0,10.5097,10.5348,10.5097,10.5348,9400.0
2009-09-28 11:50:00,16.81,16.82,16.78,16.82,20200.0,10.5348,10.541,10.516,10.541,20200.0
2009-09-28 11:55:00,16.82,16.82,16.79,16.79,11000.0,10.541,10.541,10.5222,10.5222,11000.0
2009-09-28 12:00:00,16.79,16.81,16.79,16.81,10100.0,10.5222,10.5348,10.5222,10.5348,10100.0
2009-09-28 12:05:00,16.81,16.82,16.8,16.8,11800.0,10.5348,10.541,10.5285,10.5285,11800.0
2009-09-28 12:10:00,16.8,16.8,16.79,16.79,10300.0,10.5285,10.5285,10.5222,10.5222,10300.0
2009-09-28 12:15:00,16.79,16.81,16.79,16.81,21700.0,10.5222,10.5348,10.5222,10.5348,21700.0
2009-09-28 12:20:00,16.8,16.81,16.79,16.79,7700.0,10.5285,10.5348,10.5222,10.5222,7700.0
2009-09-28 12:25:00,16.8,16.8,16.79,16.79,12000.0,10.5285,10.5285,10.5222,10.5222,12000.0
2009-09-28 12:30:00,16.79,16.8,16.78,16.78,18700.0,10.5222,10.5285,10.516,10.516,18700.0
2009-09-28 12:35:00,16.78,16.78,16.77,16.77,12900.0,10.516,10.516,10.5097,10.5097,12900.0
2009-09-28 12:40:00,16.77,16.79,16.77,16.78,12900.0,10.5097,10.5222,10.5097,10.516,12900.0
2009-09-28 12:45:00,16.79,16.79,16.77,16.79,13300.0,10.5222,10.5222,10.5097,10.5222,13300.0
2009-09-28 12:50:00,16.79,16.79,16.77,16.77,16900.0,10.5222,10.5222,10.5097,10.5097,16900.0
2009-09-28 12:55:00,16.78,16.78,16.77,16.78,9800.0,10.516,10.516,10.5097,10.516,9800.0
2009-09-28 13:00:00,16.77,16.8,16.77,16.8,11900.0,10.5097,10.5285,10.5097,10.5285,11900.0
2009-09-28 13:05:00,16.8,16.8,16.78,16.79,9000.0,10.5285,10.5285,10.516,10.5222,9000.0
2009-09-28 13:10:00,16.79,16.79,16.78,16.79,3400.0,10.5222,10.5222,10.516,10.5222,3400.0
2009-09-28 13:15:00,16.78,16.79,16.78,16.79,10300.0,10.516,10.5222,10.516,10.5222,10300.0
2009-09-28 13:20:00,16.79,16.79,16.77,16.78,13200.0,10.5222,10.5222,10.5097,10.516,13200.0
2009-09-28 13:25:00,16.77,16.78,16.77,16.78,6700.0,10.5097,10.516,10.5097,10.516,6700.0
2009-09-28 13:30:00,16.78,16.78,16.77,16.77,8500.0,10.516,10.516,10.5097,10.5097,8500.0
2009-09-28 13:35:00,16.77,16.8,16.77,16.8,15500.0,10.5097,10.5285,10.5097,10.5285,15500.0
2009-09-28 13:40:00,16.8,16.84,16.79,16.84,42000.0,10.5285,10.5536,10.5222,10.5536,42000.0
2009-09-28 13:45:00,16.84,16.85,16.83,16.83,17000.0,10.5536,10.5598,10.5473,10.5473,17000.0
2009-09-28 13:50:00,16.83,16.84,16.83,16.83,11400.0,10.5473,10.5536,10.5473,10.5473,11400.0
2009-09-28 13:55:00,16.83,16.84,16.82,16.82,13600.0,10.5473,10.5536,10.541,10.541,13600.0
2009-09-28 14:00:00,16.81,16.82,16.81,16.81,11700.0,10.5348,10.541,10.5348,10.5348,11700.0
2009-09-28 14:05:00,16.81,16.82,16.8,16.8,8800.0,10.5348,10.541,10.5285,10.5285,8800.0
2009-09-28 14:10:00,16.81,16.81,16.79,16.8,10700.0,10.5348,10.5348,10.5222,10.5285,10700.0
2009-09-28 14:15:00,16.8,16.82,16.79,16.81,14900.0,10.5285,10.541,10.5222,10.5348,14900.0
2009-09-28 14:20:00,16.82,16.84,16.81,16.83,31200.0,10.541,10.5536,10.5348,10.5473,31200.0
2009-09-28 14:25:00,16.83,16.86,16.83,16.85,123500.0,10.5473,10.5661,10.5473,10.5598,123500.0
2009-09-28 14:30:00,16.86,16.86,16.84,16.86,21500.0,10.5661,10.5661,10.5536,10.5661,21500.0
2009-09-28 14:35:00,16.85,16.86,16.84,16.85,17800.0,10.5598,10.5661,10.5536,10.5598,17800.0
2009-09-28 14:40:00,16.85,16.85,16.84,16.85,7400.0,10.5598,10.5598,10.5536,10.5598,7400.0
2009-09-28 14:45:00,16.84,16.85,16.84,16.84,7700.0,10.5536,10.5598,10.5536,10.5536,7700.0
2009-09-28 14:50:00,16.85,16.85,16.84,16.84,7600.0,10.5598,10.5598,10.5536,10.5536,7600.0
2009-09-28 14:55:00,16.84,16.85,16.83,16.84,18600.0,10.5536,10.5598,10.5473,10.5536,18600.0
2009-09-28 15:00:00,16.84,16.84,16.81,16.83,29400.0,10.5536,10.5536,10.5348,10.5473,29400.0
2009-09-28 15:05:00,16.82,16.83,16.81,16.82,20800.0,10.541,10.5473,10.5348,10.541,20800.0
2009-09-28 15:10:00,16.82,16.82,16.8,16.8,12500.0,10.541,10.541,10.5285,10.5285,12500.0
2009-09-28 15:15:00,16.81,16.82,16.79,16.81,55400.0,10.5348,10.541,10.5222,10.5348,55400.0
2009-09-28 15:20:00,16.82,16.86,16.81,16.84,47800.0,10.541,10.5661,10.5348,10.5536,47800.0
2009-09-28 15:25:00,16.83,16.83,16.81,16.83,35800.0,10.5473,10.5473,10.5348,10.5473,35800.0
2009-09-28 15:30:00,16.82,16.85,16.8,16.85,96800.0,10.541,10.5598,10.5285,10.5598,96800.0
2009-09-28 15:35:00,16.85,16.87,16.84,16.85,90600.0,10.5598,10.5724,10.5536,10.5598,90600.0
2009-09-28 15:40:00,16.86,16.86,16.8,16.8,61700.0,10.5661,10.5661,10.5285,10.5285,61700.0
2009-09-28 15:45:00,16.81,16.81,16.78,16.79,101800.0,10.5348,10.5348,10.516,10.5222,101800.0
2009-09-28 15:50:00,16.8,16.83,16.79,16.83,174600.0,10.5285,10.5473,10.5222,10.5473,174600.0
2009-09-28 15:55:00,16.83,16.93,16.82,16.92,571400.0,10.5473,10.61,10.541,10.6037,571400.0
2009-09-29 09:30:00,16.92,16.92,16.78,16.83,36900.0,10.6037,10.6037,10.516,10.5473,36900.0
2009-09-29 09:35:00,16.83,16.86,16.8,16.82,17100.0,10.5473,10.5661,10.5285,10.541,17100.0
2009-09-29 09:40:00,16.81,16.94,16.81,16.92,37600.0,10.5348,10.6162,10.5348,10.6037,37600.0
2009-09-29 09:45:00,16.92,16.92,16.86,16.87,23300.0,10.6037,10.6037,10.5661,10.5724,23300.0
2009-09-29 09:50:00,16.88,16.95,16.88,16.93,43400.0,10.5786,10.6225,10.5786,10.61,43400.0
2009-09-29 09:55:00,16.93,16.97,16.92,16.96,61500.0,10.61,10.635,10.6037,10.6288,61500.0
2009-09-29 10:00:00,16.95,16.95,16.77,16.83,182600.0,10.6225,10.6225,10.5097,10.5473,182600.0
2009-09-29 10:05:00,16.83,16.86,16.77,16.82,118500.0,10.5473,10.5661,10.5097,10.541,118500.0
2009-09-29 10:10:00,16.82,16.88,16.8,16.88,76900.0,10.541,10.5786,10.5285,10.5786,76900.0
2009-09-29 10:15:00,16.88,16.94,16.88,16.92,71800.0,10.5786,10.6162,10.5786,10.6037,71800.0
2009-09-29 10:20:00,16.92,16.92,16.86,16.88,84900.0,10.6037,10.6037,10.5661,10.5786,84900.0
2009-09-29 10:25:00,16.88,16.89,16.85,16.86,26600.0,10.5786,10.5849,10.5598,10.5661,26600.0
2009-09-29 10:30:00,16.87,16.87,16.82,16.83,33300.0,10.5724,10.5724,10.541,10.5473,33300.0
2009-09-29 10:35:00,16.83,16.83,16.8,16.82,43400.0,10.5473,10.5473,10.5285,10.541,43400.0
2009-09-29 10:40:00,16.83,16.84,16.78,16.78,22700.0,10.5473,10.5536,10.516,10.516,22700.0
2009-09-29 10:45:00,16.78,16.82,16.77,16.8,37400.0,10.516,10.541,10.5097,10.5285,37400.0
2009-09-29 10:50:00,16.81,16.81,16.76,16.79,36700.0,10.5348,10.5348,10.5034,10.5222,36700.0
2009-09-29 10:55:00,16.79,16.79,16.73,16.74,34100.0,10.5222,10.5222,10.4846,10.4909,34100.0
2009-09-29 11:00:00,16.73,16.76,16.71,16.75,27200.0,10.4846,10.5034,10.4721,10.4972,27200.0
2009-09-29 11:05:00,16.75,16.75,16.74,16.75,11700.0,10.4972,10.4972,10.4909,10.4972,11700.0
2009-09-29 11:10:00,16.75,16.76,16.74,16.74,15000.0,10.4972,10.5034,10.4909,10.4909,15000.0
2009-09-29 11:15:00,16.75,16.75,16.71,16.73,47400.0,10.4972,10.4972,10.4721,10.4846,47400.0
2009-09-29 11:20:00,16.73,16.74,16.72,16.74,27800.0,10.4846,10.4909,10.4784,10.4909,27800.0
2009-09-29 11:25:00,16.74,16.77,16.74,16.77,43700.0,10.4909,10.5097,10.4909,10.5097,43700.0
2009-09-29 11:30:00,16.77,16.79,16.76,16.78,11800.0,10.5097,10.5222,10.5034,10.516,11800.0
2009-09-29 11:35:00,16.78,16.79,16.75,16.76,17700.0,10.516,10.5222,10.4972,10.5034,17700.0
2009-09-29 11:40:00,16.75,16.76,16.73,16.73,26000.0,10.4972,10.5034,10.4846,10.4846,26000.0
2009-09-29 11:45:00,16.73,16.74,16.69,16.7,45400.0,10.4846,10.4909,10.4596,10.4658,45400.0
2009-09-29 11:50:00,16.69,16.71,16.69,16.7,47300.0,10.4596,10.4721,10.4596,10.4658,47300.0
2009-09-29 11:55:00,16.7,16.7,16.67,16.68,29100.0,10.4658,10.4658,10.447,10.4533,29100.0
2009-09-29 12:00:00,16.68,16.7,16.68,16.7,21800.0,10.4533,10.4658,10.4533,10.4658,21800.0
2009-09-29 12:05:00,16.71,16.71,16.7,16.71,22600.0,10.4721,10.4721,10.4658,10.4721,22600.0
2009-09-29 12:10:00,16.71,16.73,16.7,16.73,31100.0,10.4721,10.4846,10.4658,10.4846,31100.0
2009-09-29 12:15:00,16.73,16.74,16.72,16.72,15200.0,10.4846,10.4909,10.4784,10.4784,15200.0
2009-09-29 12:20:00,16.73,16.73,16.7,16.7,39600.0,10.4846,10.4846,10.4658,10.4658,39600.0
2009-09-29 12:25:00,16.7,16.73,16.7,16.72,17500.0,10.4658,10.4846,10.4658,10.4784,17500.0
2009-09-29 12:30:00,16.72,16.76,16.72,16.75,19800.0,10.4784,10.5034,10.4784,10.4972,19800.0
2009-09-29 12:35:00,16.76,16.76,16.74,16.75,12100.0,10.5034,10.5034,10.4909,10.4972,12100.0
2009-09-29 12:40:00,16.75,16.76,16.74,16.75,8100.0,10.4972,10.5034,10.4909,10.4972,8100.0
2009-09-29 12:45:00,16.76,16.79,16.76,16.78,9200.0,10.5034,10.5222,10.5034,10.516,9200.0
2009-09-29 12:50:00,16.78,16.81,16.78,16.81,11200.0,10.516,10.5348,10.516,10.5348,11200.0
2009-09-29 12:55:00,16.8,16.81,16.8,16.81,8500.0,10.5285,10.5348,10.5285,10.5348,8500.0
2009-09-29 13:00:00,16.81,16.85,16.8,16.84,25300.0,10.5348,10.5598,10.5285,10.5536,25300.0
2009-09-29 13:05:00,16.85,16.86,16.83,16.83,36300.0,10.5598,10.5661,10.5473,10.5473,36300.0
2009-09-29 13:10:00,16.84,16.84,16.83,16.84,6000.0,10.5536,10.5536,10.5473,10.5536,6000.0
2009-09-29 13:15:00,16.83,16.84,16.81,16.81,20400.0,10.5473,10.5536,10.5348,10.5348,20400.0
2009-09-29 13:20:00,16.81,16.82,16.8,16.81,20100.0,10.5348,10.541,10.5285,10.5348,20100.0
2009-09-29 13:25:00,16.81,16.82,16.81,16.81,5900.0,10.5348,10.541,10.5348,10.5348,5900.0
2009-09-29 13:30:00,16.81,16.82,16.81,16.81,10500.0,10.5348,10.541,10.5348,10.5348,10500.0
2009-09-29 13:35:00,16.8,16.83,16.8,16.83,39200.0,10.5285,10.5473,10.5285,10.5473,39200.0
2009-09-29 13:40:00,16.83,16.83,16.81,16.83,15300.0,10.5473,10.5473,10.5348,10.5473,15300.0
2009-09-29 13:45:00,16.83,16.83,16.82,16.83,6600.0,10.5473,10.5473,10.541,10.5473,6600.0
2009-09-29 13:50:00,16.82,16.84,16.82,16.82,13600.0,10.541,10.5536,10.541,10.541,13600.0
2009-09-29 13:55:00,16.83,16.83,16.82,16.83,26600.0,10.5473,10.5473,10.541,10.5473,26600.0
2009-09-29 14:00:00,16.83,16.84,16.82,16.82,14500.0,10.5473,10.5536,10.541,10.541,14500.0
2009-09-29 14:05:00,16.82,16.83,16.77,16.79,39400.0,10.541,10.5473,10.5097,10.5222,39400.0
2009-09-29 14:10:00,16.79,16.82,16.78,16.82,20300.0,10.5222,10.541,10.516,10.541,20300.0
2009-09-29 14:15:00,16.81,16.81,16.8,16.8,14700.0,10.5348,10.5348,10.5285,10.5285,14700.0
2009-09-29 14:20:00,16.8,16.81,16.79,16.79,15100.0,10.5285,10.5348,10.5222,10.5222,15100.0
2009-09-29 14:25:00,16.79,16.8,16.78,16.79,11200.0,10.5222,10.5285,10.516,10.5222,11200.0
2009-09-29 14:30:00,16.8,16.8,16.76,16.76,23100.0,10.5285,10.5285,10.5034,10.5034,23100.0
2009-09-29 14:35:00,16.76,16.77,16.76,16.76,30300.0,10.5034,10.5097,10.5034,10.5034,30300.0
2009-09-29 14:40:00,16.76,16.77,16.76,16.76,12800.0,10.5034,10.5097,10.5034,10.5034,12800.0
2009-09-29 14:45:00,16.76,16.78,16.75,16.77,51700.0,10.5034,10.516,10.4972,10.5097,51700.0
2009-09-29 14:50:00,16.77,16.8,16.77,16.79,32100.0,10.5097,10.5285,10.5097,10.5222,32100.0
2009-09-29 14:55:00,16.8,16.82,16.8,16.8,29300.0,10.5285,10.541,10.5285,10.5285,29300.0
2009-09-29 15:00:00,16.8,16.81,16.8,16.8,10400.0,10.5285,10.5348,10.5285,10.5285,10400.0
2009-09-29 15:05:00,16.81,16.82,16.8,16.81,24800.0,10.5348,10.541,10.5285,10.5348,24800.0
2009-09-29 15:10:00,16.81,16.82,16.79,16.79,66000.0,10.5348,10.541,10.5222,10.5222,66000.0
2009-09-29 15:15:00,16.79,16.82,16.78,16.81,43600.0,10.5222,10.541,10.516,10.5348,43600.0
2009-09-29 15:20:00,16.8,16.83,16.79,16.82,37500.0,10.5285,10.5473,10.5222,10.541,37500.0
2009-09-29 15:25:00,16.82,16.82,16.78,16.78,77000.0,10.541,10.541,10.516,10.516,77000.0
2009-09-29 15:30:00,16.78,16.78,16.76,16.77,40800.0,10.516,10.516,10.5034,10.5097,40800.0
2009-09-29 15:35:00,16.77,16.78,16.76,16.76,39000.0,10.5097,10.516,10.5034,10.5034,39000.0
2009-09-29 15:40:00,16.76,16.76,16.74,16.76,73600.0,10.5034,10.5034,10.4909,10.5034,73600.0
2009-09-29 15:45:00,16.75,16.8,16.75,16.79,103500.0,10.4972,10.5285,10.4972,10.5222,103500.0
2009-09-29 15:50:00,16.79,16.79,16.76,16.77,92700.0,10.5222,10.5222,10.5034,10.5097,92700.0
2009-09-29 15:55:00,16.77,16.77,16.74,16.74,194500.0,10.5097,10.5097,10.4909,10.4909,194500.0
2009-09-30 09:30:00,16.77,16.84,16.74,16.78,43300.0,10.5097,10.5536,10.4909,10.516,43300.0
2009-09-30 09:35:00,16.75,16.87,16.75,16.85,42500.0,10.4972,10.5724,10.4972,10.5598,42500.0
2009-09-30 09:40:00,16.83,16.84,16.71,16.72,54900.0,10.5473,10.5536,10.4721,10.4784,54900.0
2009-09-30 09:45:00,16.71,16.71,16.56,16.57,73000.0,10.4721,10.4721,10.3781,10.3844,73000.0
2009-09-30 09:50:00,16.58,16.67,16.56,16.66,51800.0,10.3906,10.447,10.3781,10.4408,51800.0
2009-09-30 09:55:00,16.65,16.65,16.58,16.62,48400.0,10.4345,10.4345,10.3906,10.4157,48400.0
2009-09-30 10:00:00,16.62,16.63,16.57,16.58,43500.0,10.4157,10.422,10.3844,10.3906,43500.0
2009-09-30 10:05:00,16.58,16.59,16.55,16.57,46600.0,10.3906,10.3969,10.3718,10.3844,46600.0
2009-09-30 10:10:00,16.57,16.59,16.55,16.56,38900.0,10.3844,10.3969,10.3718,10.3781,38900.0
2009-09-30 10:15:00,16.57,16.57,16.54,16.56,52200.0,10.3844,10.3844,10.3656,10.3781,52200.0
2009-09-30 10:20:00,16.56,16.58,16.52,16.52,36300.0,10.3781,10.3906,10.353,10.353,36300.0
2009-09-30 10:25:00,16.52,16.53,16.48,16.48,49100.0,10.353,10.3593,10.328,10.328,49100.0
2009-09-30 10:30:00,16.48,16.5,16.45,16.48,65000.0,10.328,10.3405,10.3092,10.328,65000.0
2009-09-30 10:35:00,16.48,16.48,16.47,16.48,15400.0,10.328,10.328,10.3217,10.328,15400.0
2009-09-30 10:40:00,16.47,16.48,16.46,16.47,35900.0,10.3217,10.328,10.3154,10.3217,35900.0
2009-09-30 10:45:00,16.48,16.48,16.47,16.48,21400.0,10.328,10.328,10.3217,10.328,21400.0
2009-09-30 10:50:00,16.48,16.48,16.47,16.48,19000.0,10.328,10.328,10.3217,10.328,19000.0
2009-09-30 10:55:00,16.47,16.48,16.47,16.47,13700.0,10.3217,10.328,10.3217,10.3217,13700.0
2009-09-30 11:00:00,16.48,16.53,16.47,16.52,57700.0,10.328,10.3593,10.3217,10.353,57700.0
2009-09-30 11:05:00,16.52,16.53,16.5,16.5,46500.0,10.353,10.3593,10.3405,10.3405,46500.0
2009-09-30 11:10:00,16.5,16.52,16.5,16.52,17500.0,10.3405,10.353,10.3405,10.353,17500.0
2009-09-30 11:15:00,16.51,16.52,16.51,16.52,31500.0,10.3468,10.353,10.3468,10.353,31500.0
2009-09-30 11:20:00,16.51,16.54,16.51,16.54,31700.0,10.3468,10.3656,10.3468,10.3656,31700.0
2009-09-30 11:25:00,16.54,16.56,16.53,16.56,41200.0,10.3656,10.3781,10.3593,10.3781,41200.0
2009-09-30 11:30:00,16.56,16.57,16.53,16.53,53800.0,10.3781,10.3844,10.3593,10.3593,53800.0
2009-09-30 11:35:00,16.52,16.52,16.49,16.5,13600.0,10.353,10.353,10.3342,10.3405,13600.0
2009-09-30 11:40:00,16.49,16.51,16.49,16.5,19400.0,10.3342,10.3468,10.3342,10.3405,19400.0
2009-09-30 11:45:00,16.5,16.53,16.5,16.51,22300.0,10.3405,10.3593,10.3405,10.3468,22300.0
2009-09-30 11:50:00,16.51,16.55,16.51,16.54,21700.0,10.3468,10.3718,10.3468,10.3656,21700.0
2009-09-30 11:55:00,16.54,16.56,16.54,16.54,23400.0,10.3656,10.3781,10.3656,10.3656,23400.0
2009-09-30 12:00:00,16.54,16.55,16.53,16.55,19000.0,10.3656,10.3718,10.3593,10.3718,19000.0
2009-09-30 12:05:00,16.54,16.55,16.54,16.54,11900.0,10.3656,10.3718,10.3656,10.3656,11900.0
2009-09-30 12:10:00,16.55,16.55,16.54,16.55,19200.0,10.3718,10.3718,10.3656,10.3718,19200.0
2009-09-30 12:15:00,16.54,16.59,16.54,16.58,34700.0,10.3656,10.3969,10.3656,10.3906,34700.0
2009-09-30 12:20:00,16.58,16.6,16.57,16.6,25800.0,10.3906,10.4032,10.3844,10.4032,25800.0
2009-09-30 12:25:00,16.6,16.62,16.59,16.61,22600.0,10.4032,10.4157,10.3969,10.4094,22600.0
2009-09-30 12:30:00,16.61,16.64,16.61,16.63,29800.0,10.4094,10.4282,10.4094,10.422,29800.0
2009-09-30 12:35:00,16.62,16.64,16.62,16.63,6700.0,10.4157,10.4282,10.4157,10.422,6700.0
2009-09-30 12:40:00,16.63,16.64,16.62,16.63,16700.0,10.422,10.4282,10.4157,10.422,16700.0
2009-09-30 12:45:00,16.63,16.66,16.62,16.66,27900.0,10.422,10.4408,10.4157,10.4408,27900.0
2009-09-30 12:50:00,16.65,16.69,16.65,16.68,27400.0,10.4345,10.4596,10.4345,10.4533,27400.0
2009-09-30 12:55:00,16.69,16.69,16.66,16.66,23000.0,10.4596,10.4596,10.4408,10.4408,23000.0
2009-09-30 13:00:00,16.67,16.74,16.67,16.73,44700.0,10.447,10.4909,10.447,10.4846,44700.0
2009-09-30 13:05:00,16.73,16.75,16.72,16.73,40300.0,10.4846,10.4972,10.4784,10.4846,40300.0
2009-09-30 13:10:00,16.74,16.75,16.73,16.74,18100.0,10.4909,10.4972,10.4846,10.4909,18100.0
2009-09-30 13:15:00,16.73,16.74,16.73,16.73,11500.0,10.4846,10.4909,10.4846,10.4846,11500.0
2009-09-30 13:20:00,16.74,16.74,16.71,16.72,32200.0,10.4909,10.4909,10.4721,10.4784,32200.0
2009-09-30 13:25:00,16.72,16.72,16.71,16.71,2600.0,10.4784,10.4784,10.4721,10.4721,2600.0
2009-09-30 13:30:00,16.71,16.72,16.7,16.7,13400.0,10.4721,10.4784,10.4658,10.4658,13400.0
2009-09-30 13:35:00,16.7,16.72,16.7,16.7,17400.0,10.4658,10.4784,10.4658,10.4658,17400.0
2009-09-30 13:40:00,16.7,16.71,16.67,16.68,25600.0,10.4658,10.4721,10.447,10.4533,25600.0
2009-09-30 13:45:00,16.67,16.67,16.66,16.66,7800.0,10.447,10.447,10.4408,10.4408,7800.0
2009-09-30 13:50:00,16.66,16.69,16.66,16.68,26000.0,10.4408,10.4596,10.4408,10.4533,26000.0
2009-09-30 13:55:00,16.68,16.68,16.67,16.68,6700.0,10.4533,10.4533,10.447,10.4533,6700.0
2009-09-30 14:00:00,16.68,16.68,16.65,16.67,44400.0,10.4533,10.4533,10.4345,10.447,44400.0
2009-09-30 14:05:00,16.67,16.68,16.67,16.68,8000.0,10.447,10.4533,10.447,10.4533,8000.0
2009-09-30 14:10:00,16.67,16.68,16.66,16.67,9100.0,10.447,10.4533,10.4408,10.447,9100.0
2009-09-30 14:15:00,16.66,16.7,16.66,16.69,35800.0,10.4408,10.4658,10.4408,10.4596,35800.0
2009-09-30 14:20:00,16.7,16.7,16.68,16.69,9800.0,10.4658,10.4658,10.4533,10.4596,9800.0
2009-09-30 14:25:00,16.69,16.69,16.68,16.69,4100.0,10.4596,10.4596,10.4533,10.4596,4100.0
2009-09-30 14:30:00,16.68,16.68,16.64,16.65,39000.0,10.4533,10.4533,10.4282,10.4345,39000.0
2009-09-30 14:35:00,16.65,16.66,16.64,16.65,7600.0,10.4345,10.4408,10.4282,10.4345,7600.0
2009-09-30 14:40:00,16.65,16.7,16.65,16.69,26600.0,10.4345,10.4658,10.4345,10.4596,26600.0
2009-09-30 14:45:00,16.69,16.7,16.67,16.69,26500.0,10.4596,10.4658,10.447,10.4596,26500.0
2009-09-30 14:50:00,16.69,16.69,16.64,16.64,40000.0,10.4596,10.4596,10.4282,10.4282,40000.0
2009-09-30 14:55:00,16.65,16.67,16.62,16.63,90100.0,10.4345,10.447,10.4157,10.422,90100.0
2009-09-30 15:00:00,16.63,16.63,16.57,16.57,75500.0,10.422,10.422,10.3844,10.3844,75500.0
2009-09-30 15:05:00,16.57,16.58,16.53,16.54,78600.0,10.3844,10.3906,10.3593,10.3656,78600.0
2009-09-30 15:10:00,16.55,16.56,16.5,16.52,52600.0,10.3718,10.3781,10.3405,10.353,52600.0
2009-09-30 15:15:00,16.51,16.52,16.5,16.52,53500.0,10.3468,10.353,10.3405,10.353,53500.0
2009-09-30 15:20:00,16.53,16.54,16.5,16.5,37000.0,10.3593,10.3656,10.3405,10.3405,37000.0
2009-09-30 15:25:00,16.5,16.53,16.5,16.5,86000.0,10.3405,10.3593,10.3405,10.3405,86000.0
2009-09-30 15:30:00,16.51,16.56,16.5,16.54,63500.0,10.3468,10.3781,10.3405,10.3656,63500.0
2009-09-30 15:35:00,16.55,16.55,16.53,16.54,60200.0,10.3718,10.3718,10.3593,10.3656,60200.0
2009-09-30 15:40:00,16.55,16.59,16.54,16.56,226900.0,10.3718,10.3969,10.3656,10.3781,226900.0
2009-09-30 15:45:00,16.55,16.58,16.53,16.57,115800.0,10.3718,10.3906,10.3593,10.3844,115800.0
2009-09-30 15:50:00,16.57,16.59,16.56,16.56,135300.0,10.3844,10.3969,10.3781,10.3781,135300.0
2009-09-30 15:55:00,16.57,16.6,16.55,16.57,430300.0,10.3844,10.4032,10.3718,10.3844,430300.0
2009-10-01 09:30:00,16.52,16.6,16.52,16.59,87300.0,10.353,10.4032,10.353,10.3969,87300.0
2009-10-01 09:35:00,16.59,16.59,16.49,16.53,68400.0,10.3969,10.3969,10.3342,10.3593,68400.0
2009-10-01 09:40:00,16.53,16.57,16.52,16.55,40700.0,10.3593,10.3844,10.353,10.3718,40700.0
2009-10-01 09:45:00,16.53,16.54,16.49,16.5,94900.0,10.3593,10.3656,10.3342,10.3405,94900.0
2009-10-01 09:50:00,16.5,16.51,16.36,16.36,111700.0,10.3405,10.3468,10.2528,10.2528,111700.0
2009-10-01 09:55:00,16.36,16.37,16.31,16.37,77000.0,10.2528,10.259,10.2214,10.259,77000.0
2009-10-01 10:00:00,16.37,16.39,16.27,16.28,293900.0,10.259,10.2716,10.1964,10.2026,293900.0
2009-10-01 10:05:00,16.29,16.31,16.22,16.29,249000.0,10.2089,10.2214,10.165,10.2089,249000.0
2009-10-01 10:10:00,16.29,16.35,16.28,16.35,69000.0,10.2089,10.2465,10.2026,10.2465,69000.0
2009-10-01 10:15:00,16.34,16.39,16.31,16.39,59200.0,10.2402,10.2716,10.2214,10.2716,59200.0
2009-10-01 10:20:00,16.39,16.45,16.37,16.45,68100.0,10.2716,10.3092,10.259,10.3092,68100.0
2009-10-01 10:25:00,16.45,16.47,16.43,16.43,47600.0,10.3092,10.3217,10.2966,10.2966,47600.0
2009-10-01 10:30:00,16.43,16.48,16.4,16.48,71800.0,10.2966,10.328,10.2778,10.328,71800.0
2009-10-01 10:35:00,16.48,16.52,16.47,16.49,62600.0,10.328,10.353,10.3217,10.3342,62600.0
2009-10-01 10:40:00,16.49,16.53,16.46,16.47,47500.0,10.3342,10.3593,10.3154,10.3217,47500.0
2009-10-01 10:45:00,16.48,16.48,16.42,16.45,34300.0,10.328,10.328,10.2904,10.3092,34300.0
2009-10-01 10:50:00,16.44,16.49,16.43,16.49,35200.0,10.3029,10.3342,10.2966,10.3342,35200.0
2009-10-01 10:55:00,16.49,16.52,16.43,16.45,40500.0,10.3342,10.353,10.2966,10.3092,40500.0
2009-10-01 11:00:00,16.46,16.46,16.4,16.43,46900.0,10.3154,10.3154,10.2778,10.2966,46900.0
2009-10-01 11:05:00,16.44,16.47,16.42,16.44,56000.0,10.3029,10.3217,10.2904,10.3029,56000.0
2009-10-01 11:10:00,16.44,16.48,16.44,16.48,28300.0,10.3029,10.328,10.3029,10.328,28300.0
2009-10-01 11:15:00,16.48,16.49,16.44,16.47,82900.0,10.328,10.3342,10.3029,10.3217,82900.0
2009-10-01 11:20:00,16.48,16.5,16.47,16.48,23300.0,10.328,10.3405,10.3217,10.328,23300.0
2009-10-01 11:25:00,16.48,16.48,16.42,16.44,29400.0,10.328,10.328,10.2904,10.3029,29400.0
2009-10-01 11:30:00,16.44,16.48,16.44,16.48,20000.0,10.3029,10.328,10.3029,10.328,20000.0
2009-10-01 11:35:00,16.48,16.51,16.47,16.49,31700.0,10.328,10.3468,10.3217,10.3342,31700.0
2009-10-01 11:40:00,16.5,16.51,16.48,16.48,14500.0,10.3405,10.3468,10.328,10.328,14500.0
2009-10-01 11:45:00,16.48,16.48,16.45,16.45,10200.0,10.328,10.328,10.3092,10.3092,10200.0
2009-10-01 11:50:00,16.45,16.48,16.45,16.48,13000.0,10.3092,10.328,10.3092,10.328,13000.0
2009-10-01 11:55:00,16.47,16.5,16.47,16.49,16700.0,10.3217,10.3405,10.3217,10.3342,16700.0
2009-10-01 12:00:00,16.49,16.51,16.48,16.48,32600.0,10.3342,10.3468,10.328,10.328,32600.0
2009-10-01 12:05:00,16.48,16.48,16.46,16.48,13300.0,10.328,10.328,10.3154,10.328,13300.0
2009-10-01 12:10:00,16.48,16.5,16.48,16.49,22200.0,10.328,10.3405,10.328,10.3342,22200.0
2009-10-01 12:15:00,16.49,16.49,16.47,16.48,19100.0,10.3342,10.3342,10.3217,10.328,19100.0
2009-10-01 12:20:00,16.49,16.5,16.48,16.49,9800.0,10.3342,10.3405,10.328,10.3342,9800.0
2009-10-01 12:25:00,16.49,16.51,16.49,16.5,12100.0,10.3342,10.3468,10.3342,10.3405,12100.0
2009-10-01 12:30:00,16.5,16.51,16.49,16.5,9300.0,10.3405,10.3468,10.3342,10.3405,9300.0
2009-10-01 12:35:00,16.5,16.5,16.43,16.44,44400.0,10.3405,10.3405,10.2966,10.3029,44400.0
2009-10-01 12:40:00,16.44,16.45,16.43,16.43,10700.0,10.3029,10.3092,10.2966,10.2966,10700.0
2009-10-01 12:45:00,16.43,16.43,16.42,16.42,19800.0,10.2966,10.2966,10.2904,10.2904,19800.0
2009-10-01 12:50:00,16.42,16.44,16.4,16.43,21600.0,10.2904,10.3029,10.2778,10.2966,21600.0
2009-10-01 12:55:00,16.43,16.44,16.42,16.42,8800.0,10.2966,10.3029,10.2904,10.2904,8800.0
2009-10-01 13:00:00,16.43,16.43,16.41,16.42,12600.0,10.2966,10.2966,10.2841,10.2904,12600.0
2009-10-01 13:05:00,16.42,16.44,16.41,16.41,24400.0,10.2904,10.3029,10.2841,10.2841,24400.0
2009-10-01 13:10:00,16.42,16.43,16.4,16.41,37400.0,10.2904,10.2966,10.2778,10.2841,37400.0
2009-10-01 13:15:00,16.41,16.42,16.38,16.38,26600.0,10.2841,10.2904,10.2653,10.2653,26600.0
2009-10-01 13:20:00,16.38,16.4,16.36,16.37,55200.0,10.2653,10.2778,10.2528,10.259,55200.0
2009-10-01 13:25:00,16.38,16.41,16.37,16.4,19400.0,10.2653,10.2841,10.259,10.2778,19400.0
2009-10-01 13:30:00,16.41,16.41,16.37,16.38,38300.0,10.2841,10.2841,10.259,10.2653,38300.0
2009-10-01 13:35:00,16.39,16.42,16.39,16.41,16300.0,10.2716,10.2904,10.2716,10.2841,16300.0
2009-10-01 13:40:00,16.41,16.45,16.41,16.45,12800.0,10.2841,10.3092,10.2841,10.3092,12800.0
2009-10-01 13:45:00,16.44,16.45,16.44,16.44,4600.0,10.3029,10.3092,10.3029,10.3029,4600.0
2009-10-01 13:50:00,16.44,16.45,16.42,16.43,21700.0,10.3029,10.3092,10.2904,10.2966,21700.0
2009-10-01 13:55:00,16.43,16.44,16.42,16.43,15900.0,10.2966,10.3029,10.2904,10.2966,15900.0
2009-10-01 14:00:00,16.43,16.44,16.42,16.43,14600.0,10.2966,10.3029,10.2904,10.2966,14600.0
2009-10-01 14:05:00,16.43,16.43,16.4,16.43,21600.0,10.2966,10.2966,10.2778,10.2966,21600.0
2009-10-01 14:10:00,16.42,16.43,16.41,16.41,19000.0,10.2904,10.2966,10.2841,10.2841,19000.0
2009-10-01 14:15:00,16.42,16.42,16.39,16.4,35600.0,10.2904,10.2904,10.2716,10.2778,35600.0
2009-10-01 14:20:00,16.39,16.41,16.39,16.4,10900.0,10.2716,10.2841,10.2716,10.2778,10900.0
2009-10-01 14:25:00,16.39,16.42,16.38,16.39,21400.0,10.2716,10.2904,10.2653,10.2716,21400.0
2009-10-01 14:30:00,16.4,16.4,16.34,16.36,41100.0,10.2778,10.2778,10.2402,10.2528,41100.0
2009-10-01 14:35:00,16.36,16.37,16.36,16.36,3100.0,10.2528,10.259,10.2528,10.2528,3100.0
2009-10-01 14:40:00,16.36,16.36,16.31,16.35,84500.0,10.2528,10.2528,10.2214,10.2465,84500.0
2009-10-01 14:45:00,16.34,16.36,16.34,16.36,16800.0,10.2402,10.2528,10.2402,10.2528,16800.0
2009-10-01 14:50:00,16.36,16.38,16.35,16.35,42100.0,10.2528,10.2653,10.2465,10.2465,42100.0
2009-10-01 14:55:00,16.37,16.37,16.31,16.31,32300.0,10.259,10.259,10.2214,10.2214,32300.0
2009-10-01 15:00:00,16.31,16.32,16.3,16.3,30500.0,10.2214,10.2277,10.2152,10.2152,30500.0
2009-10-01 15:05:00,16.31,16.31,16.28,16.29,75200.0,10.2214,10.2214,10.2026,10.2089,75200.0
2009-10-01 15:10:00,16.28,16.31,16.28,16.29,59800.0,10.2026,10.2214,10.2026,10.2089,59800.0
2009-10-01 15:15:00,16.29,16.31,16.28,16.28,35100.0,10.2089,10.2214,10.2026,10.2026,35100.0
2009-10-01 15:20:00,16.28,16.3,16.27,16.3,123400.0,10.2026,10.2152,10.1964,10.2152,123400.0
2009-10-01 15:25:00,16.3,16.3,16.25,16.25,83300.0,10.2152,10.2152,10.1838,10.1838,83300.0
2009-10-01 15:30:00,16.25,16.32,16.25,16.3,105300.0,10.1838,10.2277,10.1838,10.2152,105300.0
2009-10-01 15:35:00,16.31,16.31,16.3,16.3,72000.0,10.2214,10.2214,10.2152,10.2152,72000.0
2009-10-01 15:40:00,16.3,16.36,16.27,16.27,190900.0,10.2152,10.2528,10.1964,10.1964,190900.0
2009-10-01 15:45:00,16.28,16.31,16.27,16.28,229900.0,10.2026,10.2214,10.1964,10.2026,229900.0
2009-10-01 15:50:00,16.28,16.29,16.22,16.23,268900.0,10.2026,10.2089,10.165,10.1713,268900.0
2009-10-01 15:55:00,16.23,16.24,16.17,16.17,561000.0,10.1713,10.1776,10.1337,10.1337,561000.0
2009-10-02 09:30:00,15.97,16.04,15.93,15.97,72800.0,10.0083,10.0522,9.9833,10.0083,72800.0
2009-10-02 09:35:00,15.97,16.08,15.97,15.98,55700.0,10.0083,10.0773,10.0083,10.0146,55700.0
2009-10-02 09:40:00,15.99,16.09,15.93,15.97,47100.0,10.0209,10.0835,9.9833,10.0083,47100.0
2009-10-02 09:45:00,15.97,16.13,15.96,16.1,73500.0,10.0083,10.1086,10.0021,10.0898,73500.0
2009-10-02 09:50:00,16.11,16.12,16.09,16.1,45800.0,10.0961,10.1023,10.0835,10.0898,45800.0
2009-10-02 09:55:00,16.09,16.14,16.09,16.12,35000.0,10.0835,10.1149,10.0835,10.1023,35000.0
2009-10-02 10:00:00,16.12,16.25,16.09,16.22,174600.0,10.1023,10.1838,10.0835,10.165,174600.0
2009-10-02 10:05:00,16.23,16.27,16.2,16.21,88700.0,10.1713,10.1964,10.1525,10.1588,88700.0
2009-10-02 10:10:00,16.22,16.23,16.17,16.2,76900.0,10.165,10.1713,10.1337,10.1525,76900.0
2009-10-02 10:15:00,16.2,16.24,16.16,16.18,50600.0,10.1525,10.1776,10.1274,10.14,50600.0
2009-10-02 10:20:00,16.17,16.29,16.17,16.29,41100.0,10.1337,10.2089,10.1337,10.2089,41100.0
2009-10-02 10:25:00,16.29,16.32,16.28,16.31,73900.0,10.2089,10.2277,10.2026,10.2214,73900.0
2009-10-02 10:30:00,16.3,16.38,16.29,16.36,79300.0,10.2152,10.2653,10.2089,10.2528,79300.0
2009-10-02 10:35:00,16.36,16.4,16.35,16.35,38000.0,10.2528,10.2778,10.2465,10.2465,38000.0
2009-10-02 10:40:00,16.34,16.35,16.29,16.29,86500.0,10.2402,10.2465,10.2089,10.2089,86500.0
2009-10-02 10:45:00,16.29,16.29,16.25,16.26,60400.0,10.2089,10.2089,10.1838,10.1901,60400.0
2009-10-02 10:50:00,16.26,16.3,16.25,16.27,58600.0,10.1901,10.2152,10.1838,10.1964,58600.0
2009-10-02 10:55:00,16.28,16.33,16.27,16.32,37400.0,10.2026,10.234,10.1964,10.2277,37400.0
2009-10-02 11:00:00,16.32,16.35,16.32,16.34,44900.0,10.2277,10.2465,10.2277,10.2402,44900.0
2009-10-02 11:05:00,16.34,16.37,16.33,16.34,34900.0,10.2402,10.259,10.234,10.2402,34900.0
2009-10-02 11:10:00,16.35,16.35,16.33,16.33,27500.0,10.2465,10.2465,10.234,10.234,27500.0
2009-10-02 11:15:00,16.34,16.38,16.34,16.37,69300.0,10.2402,10.2653,10.2402,10.259,69300.0
2009-10-02 11:20:00,16.38,16.38,16.36,16.37,21200.0,10.2653,10.2653,10.2528,10.259,21200.0
2009-10-02 11:25:00,16.37,16.39,16.37,16.38,16600.0,10.259,10.2716,10.259,10.2653,16600.0
2009-10-02 11:30:00,16.38,16.41,16.37,16.37,42500.0,10.2653,10.2841,10.259,10.259,42500.0
2009-10-02 11:35:00,16.36,16.36,16.32,16.33,53600.0,10.2528,10.2528,10.2277,10.234,53600.0
2009-10-02 11:40:00,16.34,16.35,16.32,16.34,82400.0,10.2402,10.2465,10.2277,10.2402,82400.0
2009-10-02 11:45:00,16.34,16.37,16.33,16.37,24500.0,10.2402,10.259,10.234,10.259,24500.0
2009-10-02 11:50:00,16.37,16.38,16.34,16.35,29200.0,10.259,10.2653,10.2402,10.2465,29200.0
2009-10-02 11:55:00,16.34,16.35,16.3,16.31,36700.0,10.2402,10.2465,10.2152,10.2214,36700.0
2009-10-02 12:00:00,16.31,16.34,16.31,16.34,21800.0,10.2214,10.2402,10.2214,10.2402,21800.0
2009-10-02 12:05:00,16.35,16.37,16.32,16.34,37100.0,10.2465,10.259,10.2277,10.2402,37100.0
2009-10-02 12:10:00,16.34,16.34,16.3,16.33,23100.0,10.2402,10.2402,10.2152,10.234,23100.0
2009-10-02 12:15:00,16.32,16.37,16.32,16.35,12300.0,10.2277,10.259,10.2277,10.2465,12300.0
2009-10-02 12:20:00,16.35,16.36,16.33,16.33,6600.0,10.2465,10.2528,10.234,10.234,6600.0
2009-10-02 12:25:00,16.34,16.34,16.31,16.31,14600.0,10.2402,10.2402,10.2214,10.2214,14600.0
2009-10-02 12:30:00,16.31,16.32,16.3,16.31,27200.0,10.2214,10.2277,10.2152,10.2214,27200.0
2009-10-02 12:35:00,16.31,16.32,16.3,16.3,16900.0,10.2214,10.2277,10.2152,10.2152,16900.0
2009-10-02 12:40:00,16.3,16.34,16.3,16.3,31700.0,10.2152,10.2402,10.2152,10.2152,31700.0
2009-10-02 12:45:00,16.3,16.3,16.27,16.27,12800.0,10.2152,10.2152,10.1964,10.1964,12800.0
2009-10-02 12:50:00,16.27,16.31,16.27,16.31,19200.0,10.1964,10.2214,10.1964,10.2214,19200.0
2009-10-02 12:55:00,16.32,16.33,16.31,16.33,15400.0,10.2277,10.234,10.2214,10.234,15400.0
2009-10-02 13:00:00,16.33,16.36,16.32,16.35,12900.0,10.234,10.2528,10.2277,10.2465,12900.0
2009-10-02 13:05:00,16.35,16.37,16.35,16.37,9100.0,10.2465,10.259,10.2465,10.259,9100.0
2009-10-02 13:10:00,16.36,16.42,16.36,16.41,33700.0,10.2528,10.2904,10.2528,10.2841,33700.0
2009-10-02 13:15:00,16.42,16.42,16.39,16.4,15200.0,10.2904,10.2904,10.2716,10.2778,15200.0
2009-10-02 13:20:00,16.39,16.39,16.37,16.38,34300.0,10.2716,10.2716,10.259,10.2653,34300.0
2009-10-02 13:25:00,16.38,16.39,16.38,16.39,5700.0,10.2653,10.2716,10.2653,10.2716,5700.0
2009-10-02 13:30:00,16.39,16.41,16.39,16.39,31500.0,10.2716,10.2841,10.2716,10.2716,31500.0
2009-10-02 13:35:00,16.39,16.39,16.38,16.38,16700.0,10.2716,10.2716,10.2653,10.2653,16700.0
2009-10-02 13:40:00,16.39,16.4,16.36,16.39,21700.0,10.2716,10.2778,10.2528,10.2716,21700.0
2009-10-02 13:45:00,16.39,16.39,16.38,16.38,7000.0,10.2716,10.2716,10.2653,10.2653,7000.0
2009-10-02 13:50:00,16.38,16.4,16.38,16.39,20300.0,10.2653,10.2778,10.2653,10.2716,20300.0
2009-10-02 13:55:00,16.39,16.42,16.38,16.4,20400.0,10.2716,10.2904,10.2653,10.2778,20400.0
2009-10-02 14:00:00,16.4,16.4,16.32,16.33,69600.0,10.2778,10.2778,10.2277,10.234,69600.0
2009-10-02 14:05:00,16.34,16.36,16.33,16.34,23000.0,10.2402,10.2528,10.234,10.2402,23000.0
2009-10-02 14:10:00,16.35,16.35,16.34,16.35,19900.0,10.2465,10.2465,10.2402,10.2465,19900.0
2009-10-02 14:15:00,16.34,16.37,16.34,16.37,12800.0,10.2402,10.259,10.2402,10.259,12800.0
2009-10-02 14:20:00,16.37,16.39,16.35,16.35,22900.0,10.259,10.2716,10.2465,10.2465,22900.0
2009-10-02 14:25:00,16.36,16.37,16.35,16.36,20800.0,10.2528,10.259,10.2465,10.2528,20800.0
2009-10-02 14:30:00,16.37,16.38,16.35,16.35,33500.0,10.259,10.2653,10.2465,10.2465,33500.0
2009-10-02 14:35:00,16.36,16.37,16.34,16.34,32200.0,10.2528,10.259,10.2402,10.2402,32200.0
2009-10-02 14:40:00,16.34,16.35,16.33,16.35,30000.0,10.2402,10.2465,10.234,10.2465,30000.0
2009-10-02 14:45:00,16.35,16.36,16.34,16.36,9700.0,10.2465,10.2528,10.2402,10.2528,9700.0
2009-10-02 14:50:00,16.35,16.39,16.35,16.35,50900.0,10.2465,10.2716,10.2465,10.2465,50900.0
2009-10-02 14:55:00,16.35,16.37,16.32,16.32,64100.0,10.2465,10.259,10.2277,10.2277,64100.0
2009-10-02 15:00:00,16.33,16.33,16.28,16.3,42800.0,10.234,10.234,10.2026,10.2152,42800.0
2009-10-02 15:05:00,16.3,16.33,16.29,16.31,71400.0,10.2152,10.234,10.2089,10.2214,71400.0
2009-10-02 15:10:00,16.31,16.31,16.25,16.26,68700.0,10.2214,10.2214,10.1838,10.1901,68700.0
2009-10-02 15:15:00,16.26,16.26,16.21,16.22,79000.0,10.1901,10.1901,10.1588,10.165,79000.0
2009-10-02 15:20:00,16.21,16.24,16.2,16.2,90300.0,10.1588,10.1776,10.1525,10.1525,90300.0
2009-10-02 15:25:00,16.2,16.21,16.19,16.2,39100.0,10.1525,10.1588,10.1462,10.1525,39100.0
2009-10-02 15:30:00,16.19,16.28,16.19,16.28,179600.0,10.1462,10.2026,10.1462,10.2026,179600.0
2009-10-02 15:35:00,16.28,16.32,16.26,16.32,99000.0,10.2026,10.2277,10.1901,10.2277,99000.0
2009-10-02 15:40:00,16.31,16.33,16.3,16.3,132700.0,10.2214,10.234,10.2152,10.2152,132700.0
2009-10-02 15:45:00,16.3,16.33,16.26,16.26,124400.0,10.2152,10.234,10.1901,10.1901,124400.0
2009-10-02 15:50:00,16.27,16.29,16.23,16.26,166500.0,10.1964,10.2089,10.1713,10.1901,166500.0
2009-10-02 15:55:00,16.26,16.27,16.23,16.24,164400.0,10.1901,10.1964,10.1713,10.1776,164400.0
2009-10-05 09:30:00,16.36,16.44,16.15,16.19,69800.0,10.2528,10.3029,10.1211,10.1462,69800.0
2009-10-05 09:35:00,16.18,16.2,16.09,16.13,97300.0,10.14,10.1525,10.0835,10.1086,97300.0
2009-10-05 09:40:00,16.12,16.25,16.09,16.18,100000.0,10.1023,10.1838,10.0835,10.14,100000.0
2009-10-05 09:45:00,16.19,16.2,16.17,16.19,27600.0,10.1462,10.1525,10.1337,10.1462,27600.0
2009-10-05 09:50:00,16.19,16.21,16.18,16.21,37300.0,10.1462,10.1588,10.14,10.1588,37300.0
2009-10-05 09:55:00,16.21,16.21,16.16,16.17,77800.0,10.1588,10.1588,10.1274,10.1337,77800.0
2009-10-05 10:00:00,16.17,16.21,16.15,16.16,95200.0,10.1337,10.1588,10.1211,10.1274,95200.0
2009-10-05 10:05:00,16.17,16.18,16.11,16.13,64500.0,10.1337,10.14,10.0961,10.1086,64500.0
2009-10-05 10:10:00,16.14,16.19,16.1,16.18,84400.0,10.1149,10.1462,10.0898,10.14,84400.0
2009-10-05 10:15:00,16.18,16.24,16.17,16.24,95200.0,10.14,10.1776,10.1337,10.1776,95200.0
2009-10-05 10:20:00,16.24,16.27,16.23,16.27,35200.0,10.1776,10.1964,10.1713,10.1964,35200.0
2009-10-05 10:25:00,16.27,16.27,16.24,16.25,55800.0,10.1964,10.1964,10.1776,10.1838,55800.0
2009-10-05 10:30:00,16.26,16.28,16.25,16.26,17500.0,10.1901,10.2026,10.1838,10.1901,17500.0
2009-10-05 10:35:00,16.26,16.32,16.25,16.32,37100.0,10.1901,10.2277,10.1838,10.2277,37100.0
2009-10-05 10:40:00,16.32,16.32,16.25,16.26,40100.0,10.2277,10.2277,10.1838,10.1901,40100.0
2009-10-05 10:45:00,16.26,16.27,16.23,16.24,35500.0,10.1901,10.1964,10.1713,10.1776,35500.0
2009-10-05 10:50:00,16.24,16.26,16.22,16.22,28200.0,10.1776,10.1901,10.165,10.165,28200.0
2009-10-05 10:55:00,16.23,16.24,16.22,16.22,26300.0,10.1713,10.1776,10.165,10.165,26300.0
2009-10-05 11:00:00,16.22,16.25,16.22,16.24,30000.0,10.165,10.1838,10.165,10.1776,30000.0
2009-10-05 11:05:00,16.24,16.27,16.24,16.25,18500.0,10.1776,10.1964,10.1776,10.1838,18500.0
2009-10-05 11:10:00,16.26,16.26,16.24,16.25,19400.0,10.1901,10.1901,10.1776,10.1838,19400.0
2009-10-05 11:15:00,16.25,16.25,16.23,16.24,27200.0,10.1838,10.1838,10.1713,10.1776,27200.0
2009-10-05 11:20:00,16.25,16.26,16.24,16.26,10600.0,10.1838,10.1901,10.1776,10.1901,10600.0
2009-10-05 11:25:00,16.26,16.26,16.23,16.24,25100.0,10.1901,10.1901,10.1713,10.1776,25100.0
2009-10-05 11:30:00,16.24,16.26,16.22,16.23,33700.0,10.1776,10.1901,10.165,10.1713,33700.0
2009-10-05 11:35:00,16.22,16.23,16.21,16.21,38800.0,10.165,10.1713,10.1588,10.1588,38800.0
2009-10-05 11:40:00,16.21,16.23,16.21,16.23,17400.0,10.1588,10.1713,10.1588,10.1713,17400.0
2009-10-05 11:45:00,16.24,16.24,16.22,16.24,10200.0,10.1776,10.1776,10.165,10.1776,10200.0
2009-10-05 11:50:00,16.24,16.25,16.23,16.24,24000.0,10.1776,10.1838,10.1713,10.1776,24000.0
2009-10-05 11:55:00,16.24,16.26,16.23,16.23,30100.0,10.1776,10.1901,10.1713,10.1713,30100.0
2009-10-05 12:00:00,16.24,16.26,16.23,16.25,23100.0,10.1776,10.1901,10.1713,10.1838,23100.0
2009-10-05 12:05:00,16.26,16.27,16.25,16.27,9400.0,10.1901,10.1964,10.1838,10.1964,9400.0
2009-10-05 12:10:00,16.27,16.29,16.26,16.28,16300.0,10.1964,10.2089,10.1901,10.2026,16300.0
2009-10-05 12:15:00,16.29,16.29,16.27,16.28,27100.0,10.2089,10.2089,10.1964,10.2026,27100.0
2009-10-05 12:20:00,16.27,16.29,16.27,16.29,13800.0,10.1964,10.2089,10.1964,10.2089,13800.0
2009-10-05 12:25:00,16.29,16.29,16.28,16.29,2500.0,10.2089,10.2089,10.2026,10.2089,2500.0
2009-10-05 12:30:00,16.28,16.29,16.28,16.28,8200.0,10.2026,10.2089,10.2026,10.2026,8200.0
2009-10-05 12:35:00,16.28,16.29,16.28,16.28,10400.0,10.2026,10.2089,10.2026,10.2026,10400.0
2009-10-05 12:40:00,16.28,16.32,16.28,16.3,43500.0,10.2026,10.2277,10.2026,10.2152,43500.0
2009-10-05 12:45:00,16.31,16.33,16.3,16.32,16500.0,10.2214,10.234,10.2152,10.2277,16500.0
2009-10-05 12:50:00,16.33,16.33,16.32,16.32,15000.0,10.234,10.234,10.2277,10.2277,15000.0
2009-10-05 12:55:00,16.32,16.33,16.3,16.3,14800.0,10.2277,10.234,10.2152,10.2152,14800.0
2009-10-05 13:00:00,16.3,16.31,16.28,16.28,25600.0,10.2152,10.2214,10.2026,10.2026,25600.0
2009-10-05 13:05:00,16.29,16.29,16.28,16.28,17600.0,10.2089,10.2089,10.2026,10.2026,17600.0
2009-10-05 13:10:00,16.28,16.29,16.27,16.28,49400.0,10.2026,10.2089,10.1964,10.2026,49400.0
2009-10-05 13:15:00,16.28,16.29,16.27,16.28,41100.0,10.2026,10.2089,10.1964,10.2026,41100.0
2009-10-05 13:20:00,16.29,16.29,16.27,16.28,17900.0,10.2089,10.2089,10.1964,10.2026,17900.0
2009-10-05 13:25:00,16.29,16.29,16.28,16.28,2400.0,10.2089,10.2089,10.2026,10.2026,2400.0
2009-10-05 13:30:00,16.28,16.29,16.27,16.28,34900.0,10.2026,10.2089,10.1964,10.2026,34900.0
2009-10-05 13:35:00,16.28,16.29,16.27,16.28,12200.0,10.2026,10.2089,10.1964,10.2026,12200.0
2009-10-05 13:40:00,16.28,16.29,16.28,16.28,13100.0,10.2026,10.2089,10.2026,10.2026,13100.0
2009-10-05 13:45:00,16.29,16.29,16.28,16.28,3700.0,10.2089,10.2089,10.2026,10.2026,3700.0
2009-10-05 13:50:00,16.28,16.29,16.28,16.29,5400.0,10.2026,10.2089,10.2026,10.2089,5400.0
2009-10-05 13:55:00,16.29,16.29,16.28,16.28,5900.0,10.2089,10.2089,10.2026,10.2026,5900.0
2009-10-05 14:00:00,16.28,16.29,16.28,16.28,11800.0,10.2026,10.2089,10.2026,10.2026,11800.0
2009-10-05 14:05:00,16.29,16.29,16.28,16.28,6400.0,10.2089,10.2089,10.2026,10.2026,6400.0
2009-10-05 14:10:00,16.28,16.29,16.28,16.28,12500.0,10.2026,10.2089,10.2026,10.2026,12500.0
2009-10-05 14:15:00,16.29,16.29,16.28,16.28,7000.0,10.2089,10.2089,10.2026,10.2026,7000.0
2009-10-05 14:20:00,16.28,16.29,16.28,16.29,14900.0,10.2026,10.2089,10.2026,10.2089,14900.0
2009-10-05 14:25:00,16.29,16.32,16.28,16.31,50600.0,10.2089,10.2277,10.2026,10.2214,50600.0
2009-10-05 14:30:00,16.32,16.34,16.31,16.34,35400.0,10.2277,10.2402,10.2214,10.2402,35400.0
2009-10-05 14:35:00,16.34,16.34,16.33,16.33,8700.0,10.2402,10.2402,10.234,10.234,8700.0
2009-10-05 14:40:00,16.33,16.35,16.33,16.35,40500.0,10.234,10.2465,10.234,10.2465,40500.0
2009-10-05 14:45:00,16.35,16.39,16.35,16.36,148100.0,10.2465,10.2716,10.2465,10.2528,148100.0
2009-10-05 14:50:00,16.36,16.39,16.36,16.37,36300.0,10.2528,10.2716,10.2528,10.259,36300.0
2009-10-05 14:55:00,16.37,16.4,16.36,16.36,58600.0,10.259,10.2778,10.2528,10.2528,58600.0
2009-10-05 15:00:00,16.37,16.41,16.36,16.39,122500.0,10.259,10.2841,10.2528,10.2716,122500.0
2009-10-05 15:05:00,16.39,16.41,16.37,16.4,82200.0,10.2716,10.2841,10.259,10.2778,82200.0
2009-10-05 15:10:00,16.41,16.43,16.41,16.41,64400.0,10.2841,10.2966,10.2841,10.2841,64400.0
2009-10-05 15:15:00,16.42,16.43,16.41,16.42,36700.0,10.2904,10.2966,10.2841,10.2904,36700.0
2009-10-05 15:20:00,16.42,16.43,16.41,16.42,69500.0,10.2904,10.2966,10.2841,10.2904,69500.0
2009-10-05 15:25:00,16.43,16.45,16.42,16.44,85100.0,10.2966,10.3092,10.2904,10.3029,85100.0
2009-10-05 15:30:00,16.45,16.47,16.45,16.46,101000.0,10.3092,10.3217,10.3092,10.3154,101000.0
2009-10-05 15:35:00,16.46,16.48,16.45,16.46,170400.0,10.3154,10.328,10.3092,10.3154,170400.0
2009-10-05 15:40:00,16.45,16.47,16.45,16.47,89800.0,10.3092,10.3217,10.3092,10.3217,89800.0
2009-10-05 15:45:00,16.46,16.52,16.45,16.51,240700.0,10.3154,10.353,10.3092,10.3468,240700.0
2009-10-05 15:50:00,16.51,16.52,16.47,16.49,283900.0,10.3468,10.353,10.3217,10.3342,283900.0
2009-10-05 15:55:00,16.5,16.52,16.49,16.52,385300.0,10.3405,10.353,10.3342,10.353,385300.0
2009-10-06 09:30:00,16.64,16.65,16.51,16.51,52800.0,10.4282,10.4345,10.3468,10.3468,52800.0
2009-10-06 09:35:00,16.52,16.56,16.52,16.53,34300.0,10.353,10.3781,10.353,10.3593,34300.0
2009-10-06 09:40:00,16.54,16.58,16.49,16.52,57700.0,10.3656,10.3906,10.3342,10.353,57700.0
2009-10-06 09:45:00,16.52,16.55,16.49,16.5,45100.0,10.353,10.3718,10.3342,10.3405,45100.0
2009-10-06 09:50:00,16.5,16.53,16.46,16.47,70400.0,10.3405,10.3593,10.3154,10.3217,70400.0
2009-10-06 09:55:00,16.48,16.48,16.45,16.46,98300.0,10.328,10.328,10.3092,10.3154,98300.0
2009-10-06 10:00:00,16.46,16.46,16.43,16.43,86500.0,10.3154,10.3154,10.2966,10.2966,86500.0
2009-10-06 10:05:00,16.43,16.47,16.43,16.47,98300.0,10.2966,10.3217,10.2966,10.3217,98300.0
2009-10-06 10:10:00,16.48,16.53,16.47,16.53,68200.0,10.328,10.3593,10.3217,10.3593,68200.0
2009-10-06 10:15:00,16.53,16.55,16.51,16.51,91900.0,10.3593,10.3718,10.3468,10.3468,91900.0
2009-10-06 10:20:00,16.51,16.54,16.5,16.54,39500.0,10.3468,10.3656,10.3405,10.3656,39500.0
2009-10-06 10:25:00,16.55,16.55,16.51,16.51,31100.0,10.3718,10.3718,10.3468,10.3468,31100.0
2009-10-06 10:30:00,16.51,16.55,16.48,16.52,207200.0,10.3468,10.3718,10.328,10.353,207200.0
2009-10-06 10:35:00,16.52,16.58,16.5,16.57,79600.0,10.353,10.3906,10.3405,10.3844,79600.0
2009-10-06 10:40:00,16.56,16.6,16.53,16.58,50500.0,10.3781,10.4032,10.3593,10.3906,50500.0
2009-10-06 10:45:00,16.58,16.61,16.53,16.55,40100.0,10.3906,10.4094,10.3593,10.3718,40100.0
2009-10-06 10:50:00,16.54,16.55,16.51,16.52,30700.0,10.3656,10.3718,10.3468,10.353,30700.0
2009-10-06 10:55:00,16.52,16.53,16.51,16.52,45900.0,10.353,10.3593,10.3468,10.353,45900.0
2009-10-06 11:00:00,16.53,16.56,16.53,16.56,11100.0,10.3593,10.3781,10.3593,10.3781,11100.0
2009-10-06 11:05:00,16.57,16.62,16.57,16.62,66100.0,10.3844,10.4157,10.3844,10.4157,66100.0
2009-10-06 11:10:00,16.62,16.65,16.62,16.62,54500.0,10.4157,10.4345,10.4157,10.4157,54500.0
2009-10-06 11:15:00,16.62,16.63,16.59,16.6,19600.0,10.4157,10.422,10.3969,10.4032,19600.0
2009-10-06 11:20:00,16.6,16.61,16.59,16.59,23200.0,10.4032,10.4094,10.3969,10.3969,23200.0
2009-10-06 11:25:00,16.6,16.61,16.58,16.61,14500.0,10.4032,10.4094,10.3906,10.4094,14500.0
2009-10-06 11:30:00,16.6,16.63,16.6,16.63,5300.0,10.4032,10.422,10.4032,10.422,5300.0
2009-10-06 11:35:00,16.63,16.63,16.62,16.62,7100.0,10.422,10.422,10.4157,10.4157,7100.0
2009-10-06 11:40:00,16.62,16.62,16.6,16.62,35200.0,10.4157,10.4157,10.4032,10.4157,35200.0
2009-10-06 11:45:00,16.62,16.63,16.61,16.63,14900.0,10.4157,10.422,10.4094,10.422,14900.0
2009-10-06 11:50:00,16.63,16.64,16.61,16.61,58500.0,10.422,10.4282,10.4094,10.4094,58500.0
2009-10-06 11:55:00,16.61,16.61,16.6,16.6,5100.0,10.4094,10.4094,10.4032,10.4032,5100.0
2009-10-06 12:00:00,16.6,16.64,16.59,16.64,83700.0,10.4032,10.4282,10.3969,10.4282,83700.0
2009-10-06 12:05:00,16.63,16.64,16.63,16.64,1800.0,10.422,10.4282,10.422,10.4282,1800.0
2009-10-06 12:10:00,16.63,16.64,16.61,16.63,22800.0,10.422,10.4282,10.4094,10.422,22800.0
2009-10-06 12:15:00,16.63,16.64,16.63,16.63,12200.0,10.422,10.4282,10.422,10.422,12200.0
2009-10-06 12:20:00,16.63,16.64,16.63,16.64,14000.0,10.422,10.4282,10.422,10.4282,14000.0
2009-10-06 12:25:00,16.64,16.64,16.63,16.64,2700.0,10.4282,10.4282,10.422,10.4282,2700.0
2009-10-06 12:30:00,16.64,16.64,16.63,16.64,9600.0,10.4282,10.4282,10.422,10.4282,9600.0
2009-10-06 12:35:00,16.63,16.66,16.63,16.65,20100.0,10.422,10.4408,10.422,10.4345,20100.0
2009-10-06 12:40:00,16.64,16.65,16.64,16.65,16900.0,10.4282,10.4345,10.4282,10.4345,16900.0
2009-10-06 12:45:00,16.65,16.66,16.62,16.63,38400.0,10.4345,10.4408,10.4157,10.422,38400.0
2009-10-06 12:50:00,16.63,16.65,16.63,16.64,63100.0,10.422,10.4345,10.422,10.4282,63100.0
2009-10-06 12:55:00,16.63,16.65,16.63,16.63,18000.0,10.422,10.4345,10.422,10.422,18000.0
2009-10-06 13:00:00,16.63,16.65,16.62,16.65,49100.0,10.422,10.4345,10.4157,10.4345,49100.0
2009-10-06 13:05:00,16.65,16.66,16.61,16.65,132500.0,10.4345,10.4408,10.4094,10.4345,132500.0
2009-10-06 13:10:00,16.65,16.65,16.62,16.65,43000.0,10.4345,10.4345,10.4157,10.4345,43000.0
2009-10-06 13:15:00,16.64,16.67,16.64,16.66,88200.0,10.4282,10.447,10.4282,10.4408,88200.0
2009-10-06 13:20:00,16.66,16.66,16.64,16.64,42100.0,10.4408,10.4408,10.4282,10.4282,42100.0
2009-10-06 13:25:00,16.65,16.68,16.63,16.63,74600.0,10.4345,10.4533,10.422,10.422,74600.0
2009-10-06 13:30:00,16.63,16.64,16.61,16.61,43200.0,10.422,10.4282,10.4094,10.4094,43200.0
2009-10-06 13:35:00,16.62,16.64,16.61,16.63,47100.0,10.4157,10.4282,10.4094,10.422,47100.0
2009-10-06 13:40:00,16.63,16.63,16.56,16.59,53200.0,10.422,10.422,10.3781,10.3969,53200.0
2009-10-06 13:45:00,16.58,16.59,16.58,16.58,11500.0,10.3906,10.3969,10.3906,10.3906,11500.0
2009-10-06 13:50:00,16.59,16.59,16.49,16.49,120900.0,10.3969,10.3969,10.3342,10.3342,120900.0
2009-10-06 13:55:00,16.49,16.51,16.47,16.48,102700.0,10.3342,10.3468,10.3217,10.328,102700.0
2009-10-06 14:00:00,16.48,16.48,16.44,16.44,47900.0,10.328,10.328,10.3029,10.3029,47900.0
2009-10-06 14:05:00,16.44,16.47,16.41,16.45,73100.0,10.3029,10.3217,10.2841,10.3092,73100.0
2009-10-06 14:10:00,16.45,16.5,16.43,16.49,33300.0,10.3092,10.3405,10.2966,10.3342,33300.0
2009-10-06 14:15:00,16.49,16.49,16.46,16.46,26300.0,10.3342,10.3342,10.3154,10.3154,26300.0
2009-10-06 14:20:00,16.46,16.48,16.43,16.47,33500.0,10.3154,10.328,10.2966,10.3217,33500.0
2009-10-06 14:25:00,16.46,16.47,16.43,16.43,55600.0,10.3154,10.3217,10.2966,10.2966,55600.0
2009-10-06 14:30:00,16.43,16.46,16.42,16.43,36000.0,10.2966,10.3154,10.2904,10.2966,36000.0
2009-10-06 14:35:00,16.44,16.48,16.43,16.48,32400.0,10.3029,10.328,10.2966,10.328,32400.0
2009-10-06 14:40:00,16.49,16.49,16.45,16.46,42300.0,10.3342,10.3342,10.3092,10.3154,42300.0
2009-10-06 14:45:00,16.46,16.52,16.46,16.52,56900.0,10.3154,10.353,10.3154,10.353,56900.0
2009-10-06 14:50:00,16.51,16.53,16.5,16.52,38000.0,10.3468,10.3593,10.3405,10.353,38000.0
2009-10-06 14:55:00,16.53,16.54,16.5,16.51,51700.0,10.3593,10.3656,10.3405,10.3468,51700.0
2009-10-06 15:00:00,16.5,16.51,16.49,16.49,32600.0,10.3405,10.3468,10.3342,10.3342,32600.0
2009-10-06 15:05:00,16.49,16.55,16.49,16.54,96100.0,10.3342,10.3718,10.3342,10.3656,96100.0
2009-10-06 15:10:00,16.54,16.58,16.54,16.57,73600.0,10.3656,10.3906,10.3656,10.3844,73600.0
2009-10-06 15:15:00,16.57,16.6,16.56,16.57,48000.0,10.3844,10.4032,10.3781,10.3844,48000.0
2009-10-06 15:20:00,16.57,16.61,16.57,16.57,86400.0,10.3844,10.4094,10.3844,10.3844,86400.0
2009-10-06 15:25:00,16.57,16.59,16.55,16.56,130600.0,10.3844,10.3969,10.3718,10.3781,130600.0
2009-10-06 15:30:00,16.56,16.6,16.55,16.59,63800.0,10.3781,10.4032,10.3718,10.3969,63800.0
2009-10-06 15:35:00,16.6,16.6,16.56,16.56,77300.0,10.4032,10.4032,10.3781,10.3781,77300.0
2009-10-06 15:40:00,16.56,16.57,16.54,16.56,84300.0,10.3781,10.3844,10.3656,10.3781,84300.0
2009-10-06 15:45:00,16.56,16.57,16.54,16.57,88400.0,10.3781,10.3844,10.3656,10.3844,88400.0
2009-10-06 15:50:00,16.56,16.61,16.55,16.61,141100.0,10.3781,10.4094,10.3718,10.4094,141100.0
2009-10-06 15:55:00,16.61,16.63,16.6,16.62,234500.0,10.4094,10.422,10.4032,10.4157,234500.0
2009-10-07 09:30:00,16.5,16.57,16.4,16.41,56800.0,10.3405,10.3844,10.2778,10.2841,56800.0
2009-10-07 09:35:00,16.43,16.47,16.42,16.43,38200.0,10.2966,10.3217,10.2904,10.2966,38200.0
2009-10-07 09:40:00,16.44,16.51,16.41,16.42,59000.0,10.3029,10.3468,10.2841,10.2904,59000.0
2009-10-07 09:45:00,16.42,16.45,16.39,16.39,42600.0,10.2904,10.3092,10.2716,10.2716,42600.0
2009-10-07 09:50:00,16.39,16.47,16.39,16.4,50000.0,10.2716,10.3217,10.2716,10.2778,50000.0
2009-10-07 09:55:00,16.4,16.47,16.39,16.4,67300.0,10.2778,10.3217,10.2716,10.2778,67300.0
2009-10-07 10:00:00,16.4,16.41,16.35,16.38,94600.0,10.2778,10.2841,10.2465,10.2653,94600.0
2009-10-07 10:05:00,16.38,16.4,16.35,16.4,39800.0,10.2653,10.2778,10.2465,10.2778,39800.0
2009-10-07 10:10:00,16.4,16.42,16.37,16.37,37700.0,10.2778,10.2904,10.259,10.259,37700.0
2009-10-07 10:15:00,16.38,16.41,16.37,16.38,41500.0,10.2653,10.2841,10.259,10.2653,41500.0
2009-10-07 10:20:00,16.38,16.39,16.36,16.38,75900.0,10.2653,10.2716,10.2528,10.2653,75900.0
2009-10-07 10:25:00,16.39,16.4,16.38,16.39,22200.0,10.2716,10.2778,10.2653,10.2716,22200.0
2009-10-07 10:30:00,16.39,16.4,16.33,16.36,84000.0,10.2716,10.2778,10.234,10.2528,84000.0
2009-10-07 10:35:00,16.37,16.37,16.34,16.34,56900.0,10.259,10.259,10.2402,10.2402,56900.0
2009-10-07 10:40:00,16.34,16.35,16.32,16.34,53500.0,10.2402,10.2465,10.2277,10.2402,53500.0
2009-10-07 10:45:00,16.34,16.35,16.31,16.31,26400.0,10.2402,10.2465,10.2214,10.2214,26400.0
2009-10-07 10:50:00,16.31,16.35,16.3,16.34,34900.0,10.2214,10.2465,10.2152,10.2402,34900.0
2009-10-07 10:55:00,16.34,16.36,16.33,16.34,31300.0,10.2402,10.2528,10.234,10.2402,31300.0
2009-10-07 11:00:00,16.34,16.43,16.34,16.4,33200.0,10.2402,10.2966,10.2402,10.2778,33200.0
2009-10-07 11:05:00,16.41,16.42,16.4,16.4,21600.0,10.2841,10.2904,10.2778,10.2778,21600.0
2009-10-07 11:10:00,16.41,16.41,16.38,16.39,64900.0,10.2841,10.2841,10.2653,10.2716,64900.0
2009-10-07 11:15:00,16.39,16.39,16.37,16.38,13000.0,10.2716,10.2716,10.259,10.2653,13000.0
2009-10-07 11:20:00,16.38,16.41,16.38,16.4,9900.0,10.2653,10.2841,10.2653,10.2778,9900.0
2009-10-07 11:25:00,16.41,16.41,16.38,16.38,18500.0,10.2841,10.2841,10.2653,10.2653,18500.0
2009-10-07 11:30:00,16.38,16.39,16.36,16.36,11300.0,10.2653,10.2716,10.2528,10.2528,11300.0
2009-10-07 11:35:00,16.36,16.37,16.34,16.34,9700.0,10.2528,10.259,10.2402,10.2402,9700.0
2009-10-07 11:40:00,16.35,16.35,16.34,16.35,7400.0,10.2465,10.2465,10.2402,10.2465,7400.0
2009-10-07 11:45:00,16.35,16.36,16.32,16.35,16200.0,10.2465,10.2528,10.2277,10.2465,16200.0
2009-10-07 11:50:00,16.35,16.37,16.35,16.35,11600.0,10.2465,10.259,10.2465,10.2465,11600.0
2009-10-07 11:55:00,16.35,16.35,16.32,16.32,17600.0,10.2465,10.2465,10.2277,10.2277,17600.0
2009-10-07 12:00:00,16.32,16.35,16.31,16.32,29100.0,10.2277,10.2465,10.2214,10.2277,29100.0
2009-10-07 12:05:00,16.32,16.32,16.31,16.32,10400.0,10.2277,10.2277,10.2214,10.2277,10400.0
2009-10-07 12:10:00,16.31,16.33,16.31,16.32,6900.0,10.2214,10.234,10.2214,10.2277,6900.0
2009-10-07 12:15:00,16.33,16.33,16.32,16.33,8200.0,10.234,10.234,10.2277,10.234,8200.0
2009-10-07 12:20:00,16.34,16.35,16.33,16.35,18200.0,10.2402,10.2465,10.234,10.2465,18200.0
2009-10-07 12:25:00,16.35,16.37,16.35,16.37,23000.0,10.2465,10.259,10.2465,10.259,23000.0
2009-10-07 12:30:00,16.38,16.38,16.33,16.34,25000.0,10.2653,10.2653,10.234,10.2402,25000.0
2009-10-07 12:35:00,16.33,16.34,16.32,16.33,24200.0,10.234,10.2402,10.2277,10.234,24200.0
2009-10-07 12:40:00,16.34,16.37,16.34,16.36,6100.0,10.2402,10.259,10.2402,10.2528,6100.0
2009-10-07 12:45:00,16.37,16.38,16.37,16.37,19500.0,10.259,10.2653,10.259,10.259,19500.0
2009-10-07 12:50:00,16.37,16.4,16.37,16.39,17000.0,10.259,10.2778,10.259,10.2716,17000.0
2009-10-07 12:55:00,16.4,16.4,16.39,16.39,7500.0,10.2778,10.2778,10.2716,10.2716,7500.0
2009-10-07 13:00:00,16.39,16.4,16.35,16.35,30700.0,10.2716,10.2778,10.2465,10.2465,30700.0
2009-10-07 13:05:00,16.35,16.36,16.33,16.33,7600.0,10.2465,10.2528,10.234,10.234,7600.0
2009-10-07 13:10:00,16.34,16.34,16.32,16.33,15300.0,10.2402,10.2402,10.2277,10.234,15300.0
2009-10-07 13:15:00,16.33,16.34,16.31,16.34,19500.0,10.234,10.2402,10.2214,10.2402,19500.0
2009-10-07 13:20:00,16.34,16.35,16.33,16.34,20700.0,10.2402,10.2465,10.234,10.2402,20700.0
2009-10-07 13:25:00,16.34,16.34,16.33,16.33,5400.0,10.2402,10.2402,10.234,10.234,5400.0
2009-10-07 13:30:00,16.34,16.34,16.33,16.34,3800.0,10.2402,10.2402,10.234,10.2402,3800.0
2009-10-07 13:35:00,16.34,16.39,16.33,16.39,22200.0,10.2402,10.2716,10.234,10.2716,22200.0
2009-10-07 13:40:00,16.39,16.39,16.36,16.36,34400.0,10.2716,10.2716,10.2528,10.2528,34400.0
2009-10-07 13:45:00,16.36,16.36,16.33,16.34,39900.0,10.2528,10.2528,10.234,10.2402,39900.0
2009-10-07 13:50:00,16.33,16.36,16.33,16.36,23900.0,10.234,10.2528,10.234,10.2528,23900.0
2009-10-07 13:55:00,16.37,16.39,16.36,16.39,16900.0,10.259,10.2716,10.2528,10.2716,16900.0
2009-10-07 14:00:00,16.39,16.39,16.37,16.37,89600.0,10.2716,10.2716,10.259,10.259,89600.0
2009-10-07 14:05:00,16.38,16.38,16.36,16.37,14900.0,10.2653,10.2653,10.2528,10.259,14900.0
2009-10-07 14:10:00,16.36,16.38,16.35,16.36,27100.0,10.2528,10.2653,10.2465,10.2528,27100.0
2009-10-07 14:15:00,16.35,16.37,16.35,16.36,8300.0,10.2465,10.259,10.2465,10.2528,8300.0
2009-10-07 14:20:00,16.37,16.37,16.34,16.35,19900.0,10.259,10.259,10.2402,10.2465,19900.0
2009-10-07 14:25:00,16.35,16.37,16.33,16.34,34300.0,10.2465,10.259,10.234,10.2402,34300.0
2009-10-07 14:30:00,16.33,16.34,16.31,16.31,36300.0,10.234,10.2402,10.2214,10.2214,36300.0
2009-10-07 14:35:00,16.31,16.32,16.31,16.32,8400.0,10.2214,10.2277,10.2214,10.2277,8400.0
2009-10-07 14:40:00,16.31,16.32,16.31,16.31,14800.0,10.2214,10.2277,10.2214,10.2214,14800.0
2009-10-07 14:45:00,16.31,16.34,16.31,16.33,26300.0,10.2214,10.2402,10.2214,10.234,26300.0
2009-10-07 14:50:00,16.33,16.37,16.33,16.36,14200.0,10.234,10.259,10.234,10.2528,14200.0
2009-10-07 14:55:00,16.37,16.38,16.36,16.37,8400.0,10.259,10.2653,10.2528,10.259,8400.0
2009-10-07 15:00:00,16.37,16.38,16.36,16.38,24700.0,10.259,10.2653,10.2528,10.2653,24700.0
2009-10-07 15:05:00,16.37,16.39,16.37,16.39,15700.0,10.259,10.2716,10.259,10.2716,15700.0
2009-10-07 15:10:00,16.39,16.42,16.39,16.41,22100.0,10.2716,10.2904,10.2716,10.2841,22100.0
2009-10-07 15:15:00,16.42,16.42,16.4,16.4,27000.0,10.2904,10.2904,10.2778,10.2778,27000.0
2009-10-07 15:20:00,16.41,16.41,16.4,16.41,17300.0,10.2841,10.2841,10.2778,10.2841,17300.0
2009-10-07 15:25:00,16.41,16.44,16.4,16.43,39900.0,10.2841,10.3029,10.2778,10.2966,39900.0
2009-10-07 15:30:00,16.43,16.43,16.4,16.41,40700.0,10.2966,10.2966,10.2778,10.2841,40700.0
2009-10-07 15:35:00,16.41,16.45,16.41,16.44,31300.0,10.2841,10.3092,10.2841,10.3029,31300.0
2009-10-07 15:40:00,16.44,16.46,16.43,16.44,50500.0,10.3029,10.3154,10.2966,10.3029,50500.0
2009-10-07 15:45:00,16.43,16.44,16.43,16.44,41700.0,10.2966,10.3029,10.2966,10.3029,41700.0
2009-10-07 15:50:00,16.43,16.44,16.41,16.42,132200.0,10.2966,10.3029,10.2841,10.2904,132200.0
2009-10-07 15:55:00,16.41,16.45,16.41,16.45,254700.0,10.2841,10.3092,10.2841,10.3092,254700.0
2009-10-08 09:30:00,16.49,16.6,16.37,16.37,76000.0,10.3342,10.4032,10.259,10.259,76000.0
2009-10-08 09:35:00,16.39,16.41,16.37,16.39,37800.0,10.2716,10.2841,10.259,10.2716,37800.0
2009-10-08 09:40:00,16.38,16.39,16.32,16.37,48700.0,10.2653,10.2716,10.2277,10.259,48700.0
2009-10-08 09:45:00,16.38,16.38,16.33,16.36,30400.0,10.2653,10.2653,10.234,10.2528,30400.0
2009-10-08 09:50:00,16.37,16.4,16.34,16.38,29700.0,10.259,10.2778,10.2402,10.2653,29700.0
2009-10-08 09:55:00,16.38,16.38,16.33,16.37,57800.0,10.2653,10.2653,10.234,10.259,57800.0
2009-10-08 10:00:00,16.37,16.4,16.33,16.39,68600.0,10.259,10.2778,10.234,10.2716,68600.0
2009-10-08 10:05:00,16.4,16.4,16.36,16.39,49300.0,10.2778,10.2778,10.2528,10.2716,49300.0
2009-10-08 10:10:00,16.4,16.41,16.39,16.4,36000.0,10.2778,10.2841,10.2716,10.2778,36000.0
2009-10-08 10:15:00,16.4,16.42,16.39,16.41,33000.0,10.2778,10.2904,10.2716,10.2841,33000.0
2009-10-08 10:20:00,16.4,16.4,16.37,16.4,34200.0,10.2778,10.2778,10.259,10.2778,34200.0
2009-10-08 10:25:00,16.39,16.4,16.38,16.38,18900.0,10.2716,10.2778,10.2653,10.2653,18900.0
2009-10-08 10:30:00,16.39,16.41,16.38,16.39,22900.0,10.2716,10.2841,10.2653,10.2716,22900.0
2009-10-08 10:35:00,16.4,16.41,16.38,16.4,31400.0,10.2778,10.2841,10.2653,10.2778,31400.0
2009-10-08 10:40:00,16.41,16.41,16.4,16.41,17400.0,10.2841,10.2841,10.2778,10.2841,17400.0
2009-10-08 10:45:00,16.41,16.41,16.38,16.38,28700.0,10.2841,10.2841,10.2653,10.2653,28700.0
2009-10-08 10:50:00,16.38,16.39,16.36,16.36,17500.0,10.2653,10.2716,10.2528,10.2528,17500.0
2009-10-08 10:55:00,16.36,16.37,16.34,16.36,36800.0,10.2528,10.259,10.2402,10.2528,36800.0
2009-10-08 11:00:00,16.37,16.39,16.36,16.37,24900.0,10.259,10.2716,10.2528,10.259,24900.0
2009-10-08 11:05:00,16.37,16.38,16.36,16.37,18800.0,10.259,10.2653,10.2528,10.259,18800.0
2009-10-08 11:10:00,16.38,16.39,16.38,16.39,13000.0,10.2653,10.2716,10.2653,10.2716,13000.0
2009-10-08 11:15:00,16.39,16.41,16.38,16.41,42600.0,10.2716,10.2841,10.2653,10.2841,42600.0
2009-10-08 11:20:00,16.41,16.46,16.4,16.45,51300.0,10.2841,10.3154,10.2778,10.3092,51300.0
2009-10-08 11:25:00,16.45,16.47,16.41,16.41,29800.0,10.3092,10.3217,10.2841,10.2841,29800.0
2009-10-08 11:30:00,16.41,16.44,16.41,16.43,77000.0,10.2841,10.3029,10.2841,10.2966,77000.0
2009-10-08 11:35:00,16.44,16.45,16.43,16.43,27000.0,10.3029,10.3092,10.2966,10.2966,27000.0
2009-10-08 11:40:00,16.44,16.44,16.43,16.43,13500.0,10.3029,10.3029,10.2966,10.2966,13500.0
2009-10-08 11:45:00,16.43,16.45,16.43,16.44,22200.0,10.2966,10.3092,10.2966,10.3029,22200.0
2009-10-08 11:50:00,16.45,16.46,16.44,16.45,27800.0,10.3092,10.3154,10.3029,10.3092,27800.0
2009-10-08 11:55:00,16.44,16.45,16.43,16.43,43800.0,10.3029,10.3092,10.2966,10.2966,43800.0
2009-10-08 12:00:00,16.43,16.43,16.39,16.39,25100.0,10.2966,10.2966,10.2716,10.2716,25100.0
2009-10-08 12:05:00,16.39,16.4,16.37,16.37,13800.0,10.2716,10.2778,10.259,10.259,13800.0
2009-10-08 12:10:00,16.37,16.4,16.37,16.39,18700.0,10.259,10.2778,10.259,10.2716,18700.0
2009-10-08 12:15:00,16.38,16.39,16.37,16.38,13800.0,10.2653,10.2716,10.259,10.2653,13800.0
2009-10-08 12:20:00,16.38,16.4,16.37,16.39,53700.0,10.2653,10.2778,10.259,10.2716,53700.0
2009-10-08 12:25:00,16.4,16.44,16.39,16.44,74800.0,10.2778,10.3029,10.2716,10.3029,74800.0
2009-10-08 12:30:00,16.44,16.45,16.42,16.42,23800.0,10.3029,10.3092,10.2904,10.2904,23800.0
2009-10-08 12:35:00,16.42,16.43,16.42,16.42,5800.0,10.2904,10.2966,10.2904,10.2904,5800.0
2009-10-08 12:40:00,16.42,16.43,16.41,16.43,26600.0,10.2904,10.2966,10.2841,10.2966,26600.0
2009-10-08 12:45:00,16.43,16.43,16.42,16.43,10400.0,10.2966,10.2966,10.2904,10.2966,10400.0
2009-10-08 12:50:00,16.42,16.43,16.38,16.38,38400.0,10.2904,10.2966,10.2653,10.2653,38400.0
2009-10-08 12:55:00,16.38,16.39,16.38,16.39,5800.0,10.2653,10.2716,10.2653,10.2716,5800.0
2009-10-08 13:00:00,16.39,16.42,16.37,16.42,35500.0,10.2716,10.2904,10.259,10.2904,35500.0
2009-10-08 13:05:00,16.42,16.42,16.36,16.37,50000.0,10.2904,10.2904,10.2528,10.259,50000.0
2009-10-08 13:10:00,16.36,16.37,16.29,16.29,128500.0,10.2528,10.259,10.2089,10.2089,128500.0
2009-10-08 13:15:00,16.3,16.34,16.29,16.34,37800.0,10.2152,10.2402,10.2089,10.2402,37800.0
2009-10-08 13:20:00,16.34,16.35,16.32,16.33,58400.0,10.2402,10.2465,10.2277,10.234,58400.0
2009-10-08 13:25:00,16.33,16.33,16.32,16.32,17500.0,10.234,10.234,10.2277,10.2277,17500.0
2009-10-08 13:30:00,16.33,16.33,16.29,16.29,25100.0,10.234,10.234,10.2089,10.2089,25100.0
2009-10-08 13:35:00,16.28,16.28,16.26,16.28,80600.0,10.2026,10.2026,10.1901,10.2026,80600.0
2009-10-08 13:40:00,16.28,16.31,16.28,16.31,40700.0,10.2026,10.2214,10.2026,10.2214,40700.0
2009-10-08 13:45:00,16.31,16.31,16.29,16.29,22100.0,10.2214,10.2214,10.2089,10.2089,22100.0
2009-10-08 13:50:00,16.3,16.34,16.3,16.34,18800.0,10.2152,10.2402,10.2152,10.2402,18800.0
2009-10-08 13:55:00,16.33,16.36,16.33,16.35,25300.0,10.234,10.2528,10.234,10.2465,25300.0
2009-10-08 14:00:00,16.36,16.36,16.35,16.35,32800.0,10.2528,10.2528,10.2465,10.2465,32800.0
2009-10-08 14:05:00,16.36,16.38,16.35,16.38,21700.0,10.2528,10.2653,10.2465,10.2653,21700.0
2009-10-08 14:10:00,16.38,16.38,16.35,16.35,37200.0,10.2653,10.2653,10.2465,10.2465,37200.0
2009-10-08 14:15:00,16.36,16.37,16.35,16.36,18800.0,10.2528,10.259,10.2465,10.2528,18800.0
2009-10-08 14:20:00,16.36,16.36,16.35,16.35,17200.0,10.2528,10.2528,10.2465,10.2465,17200.0
2009-10-08 14:25:00,16.35,16.36,16.33,16.36,29100.0,10.2465,10.2528,10.234,10.2528,29100.0
2009-10-08 14:30:00,16.36,16.37,16.34,16.35,30000.0,10.2528,10.259,10.2402,10.2465,30000.0
2009-10-08 14:35:00,16.36,16.36,16.35,16.36,10900.0,10.2528,10.2528,10.2465,10.2528,10900.0
2009-10-08 14:40:00,16.35,16.36,16.33,16.36,27800.0,10.2465,10.2528,10.234,10.2528,27800.0
2009-10-08 14:45:00,16.36,16.38,16.36,16.38,31400.0,10.2528,10.2653,10.2528,10.2653,31400.0
2009-10-08 14:50:00,16.38,16.39,16.37,16.37,29900.0,10.2653,10.2716,10.259,10.259,29900.0
2009-10-08 14:55:00,16.37,16.38,16.36,16.37,17900.0,10.259,10.2653,10.2528,10.259,17900.0
2009-10-08 15:00:00,16.37,16.39,16.35,16.35,71200.0,10.259,10.2716,10.2465,10.2465,71200.0
2009-10-08 15:05:00,16.35,16.37,16.35,16.37,23300.0,10.2465,10.259,10.2465,10.259,23300.0
2009-10-08 15:10:00,16.36,16.37,16.33,16.33,55400.0,10.2528,10.259,10.234,10.234,55400.0
2009-10-08 15:15:00,16.33,16.34,16.32,16.32,18500.0,10.234,10.2402,10.2277,10.2277,18500.0
2009-10-08 15:20:00,16.33,16.36,16.32,16.36,37500.0,10.234,10.2528,10.2277,10.2528,37500.0
2009-10-08 15:25:00,16.36,16.36,16.33,16.33,30400.0,10.2528,10.2528,10.234,10.234,30400.0
2009-10-08 15:30:00,16.33,16.33,16.31,16.32,38900.0,10.234,10.234,10.2214,10.2277,38900.0
2009-10-08 15:35:00,16.31,16.32,16.29,16.31,76200.0,10.2214,10.2277,10.2089,10.2214,76200.0
2009-10-08 15:40:00,16.3,16.33,16.3,16.33,53600.0,10.2152,10.234,10.2152,10.234,53600.0
2009-10-08 15:45:00,16.33,16.34,16.32,16.33,59000.0,10.234,10.2402,10.2277,10.234,59000.0
2009-10-08 15:50:00,16.34,16.35,16.32,16.34,163700.0,10.2402,10.2465,10.2277,10.2402,163700.0
2009-10-08 15:55:00,16.35,16.35,16.3,16.34,300000.0,10.2465,10.2465,10.2152,10.2402,300000.0
2009-10-09 09:30:00,16.29,16.41,16.25,16.27,21500.0,10.2089,10.2841,10.1838,10.1964,21500.0
2009-10-09 09:35:00,16.28,16.36,16.27,16.35,47500.0,10.2026,10.2528,10.1964,10.2465,47500.0
2009-10-09 09:40:00,16.34,16.36,16.33,16.34,47300.0,10.2402,10.2528,10.234,10.2402,47300.0
2009-10-09 09:45:00,16.34,16.34,16.3,16.31,35000.0,10.2402,10.2402,10.2152,10.2214,35000.0
2009-10-09 09:50:00,16.3,16.31,16.29,16.31,26600.0,10.2152,10.2214,10.2089,10.2214,26600.0
2009-10-09 09:55:00,16.31,16.33,16.29,16.3,35100.0,10.2214,10.234,10.2089,10.2152,35100.0
2009-10-09 10:00:00,16.3,16.31,16.28,16.29,37600.0,10.2152,10.2214,10.2026,10.2089,37600.0
2009-10-09 10:05:00,16.28,16.3,16.26,16.28,27400.0,10.2026,10.2152,10.1901,10.2026,27400.0
2009-10-09 10:10:00,16.27,16.3,16.26,16.28,33300.0,10.1964,10.2152,10.1901,10.2026,33300.0
2009-10-09 10:15:00,16.28,16.32,16.28,16.28,47000.0,10.2026,10.2277,10.2026,10.2026,47000.0
2009-10-09 10:20:00,16.28,16.29,16.26,16.26,26900.0,10.2026,10.2089,10.1901,10.1901,26900.0
2009-10-09 10:25:00,16.26,16.29,16.26,16.29,31900.0,10.1901,10.2089,10.1901,10.2089,31900.0
2009-10-09 10:30:00,16.28,16.32,16.28,16.32,35700.0,10.2026,10.2277,10.2026,10.2277,35700.0
2009-10-09 10:35:00,16.31,16.32,16.27,16.27,23000.0,10.2214,10.2277,10.1964,10.1964,23000.0
2009-10-09 10:40:00,16.27,16.31,16.27,16.29,34700.0,10.1964,10.2214,10.1964,10.2089,34700.0
2009-10-09 10:45:00,16.29,16.3,16.29,16.29,7700.0,10.2089,10.2152,10.2089,10.2089,7700.0
2009-10-09 10:50:00,16.3,16.31,16.29,16.3,22000.0,10.2152,10.2214,10.2089,10.2152,22000.0
2009-10-09 10:55:00,16.3,16.31,16.27,16.27,47700.0,10.2152,10.2214,10.1964,10.1964,47700.0
2009-10-09 11:00:00,16.27,16.31,16.26,16.3,63500.0,10.1964,10.2214,10.1901,10.2152,63500.0
2009-10-09 11:05:00,16.31,16.33,16.3,16.32,52200.0,10.2214,10.234,10.2152,10.2277,52200.0
2009-10-09 11:10:00,16.32,16.33,16.28,16.29,172800.0,10.2277,10.234,10.2026,10.2089,172800.0
2009-10-09 11:15:00,16.28,16.33,16.28,16.32,39400.0,10.2026,10.234,10.2026,10.2277,39400.0
2009-10-09 11:20:00,16.32,16.33,16.3,16.3,54000.0,10.2277,10.234,10.2152,10.2152,54000.0
2009-10-09 11:25:00,16.3,16.31,16.28,16.28,14800.0,10.2152,10.2214,10.2026,10.2026,14800.0
2009-10-09 11:30:00,16.28,16.3,16.27,16.3,12200.0,10.2026,10.2152,10.1964,10.2152,12200.0
2009-10-09 11:35:00,16.29,16.3,16.29,16.3,11300.0,10.2089,10.2152,10.2089,10.2152,11300.0
2009-10-09 11:40:00,16.3,16.3,16.29,16.3,3200.0,10.2152,10.2152,10.2089,10.2152,3200.0
2009-10-09 11:45:00,16.29,16.3,16.29,16.3,5800.0,10.2089,10.2152,10.2089,10.2152,5800.0
2009-10-09 11:50:00,16.29,16.3,16.28,16.28,22000.0,10.2089,10.2152,10.2026,10.2026,22000.0
2009-10-09 11:55:00,16.28,16.3,16.28,16.29,9200.0,10.2026,10.2152,10.2026,10.2089,9200.0
2009-10-09 12:00:00,16.29,16.29,16.28,16.28,5800.0,10.2089,10.2089,10.2026,10.2026,5800.0
2009-10-09 12:05:00,16.28,16.29,16.26,16.26,16500.0,10.2026,10.2089,10.1901,10.1901,16500.0
2009-10-09 12:10:00,16.26,16.27,16.26,16.26,4900.0,10.1901,10.1964,10.1901,10.1901,4900.0
2009-10-09 12:15:00,16.26,16.28,16.26,16.28,18300.0,10.1901,10.2026,10.1901,10.2026,18300.0
2009-10-09 12:20:00,16.27,16.28,16.27,16.28,1400.0,10.1964,10.2026,10.1964,10.2026,1400.0
2009-10-09 12:25:00,16.28,16.29,16.27,16.28,23100.0,10.2026,10.2089,10.1964,10.2026,23100.0
2009-10-09 12:30:00,16.29,16.29,16.28,16.29,4700.0,10.2089,10.2089,10.2026,10.2089,4700.0
2009-10-09 12:35:00,16.29,16.3,16.28,16.29,23100.0,10.2089,10.2152,10.2026,10.2089,23100.0
2009-10-09 12:40:00,16.28,16.29,16.28,16.29,22800.0,10.2026,10.2089,10.2026,10.2089,22800.0
2009-10-09 12:45:00,16.29,16.3,16.28,16.3,9900.0,10.2089,10.2152,10.2026,10.2152,9900.0
2009-10-09 12:50:00,16.3,16.31,16.29,16.31,27500.0,10.2152,10.2214,10.2089,10.2214,27500.0
2009-10-09 12:55:00,16.31,16.32,16.31,16.32,6300.0,10.2214,10.2277,10.2214,10.2277,6300.0
2009-10-09 13:00:00,16.32,16.32,16.29,16.29,25100.0,10.2277,10.2277,10.2089,10.2089,25100.0
2009-10-09 13:05:00,16.28,16.29,16.28,16.29,5400.0,10.2026,10.2089,10.2026,10.2089,5400.0
2009-10-09 13:10:00,16.29,16.3,16.28,16.3,9300.0,10.2089,10.2152,10.2026,10.2152,9300.0
2009-10-09 13:15:00,16.3,16.31,16.3,16.31,14400.0,10.2152,10.2214,10.2152,10.2214,14400.0
2009-10-09 13:20:00,16.31,16.31,16.29,16.29,30200.0,10.2214,10.2214,10.2089,10.2089,30200.0
2009-10-09 13:25:00,16.3,16.3,16.29,16.3,3800.0,10.2152,10.2152,10.2089,10.2152,3800.0
2009-10-09 13:30:00,16.3,16.3,16.29,16.3,6300.0,10.2152,10.2152,10.2089,10.2152,6300.0
2009-10-09 13:35:00,16.3,16.3,16.29,16.3,8800.0,10.2152,10.2152,10.2089,10.2152,8800.0
2009-10-09 13:40:00,16.29,16.3,16.29,16.29,8000.0,10.2089,10.2152,10.2089,10.2089,8000.0
2009-10-09 13:45:00,16.3,16.32,16.29,16.3,60700.0,10.2152,10.2277,10.2089,10.2152,60700.0
2009-10-09 13:50:00,16.3,16.31,16.25,16.28,70900.0,10.2152,10.2214,10.1838,10.2026,70900.0
2009-10-09 13:55:00,16.27,16.28,16.27,16.28,6300.0,10.1964,10.2026,10.1964,10.2026,6300.0
2009-10-09 14:00:00,16.28,16.28,16.27,16.28,16800.0,10.2026,10.2026,10.1964,10.2026,16800.0
2009-10-09 14:05:00,16.28,16.28,16.27,16.28,3700.0,10.2026,10.2026,10.1964,10.2026,3700.0
2009-10-09 14:10:00,16.28,16.29,16.25,16.26,38100.0,10.2026,10.2089,10.1838,10.1901,38100.0
2009-10-09 14:15:00,16.27,16.27,16.26,16.26,8300.0,10.1964,10.1964,10.1901,10.1901,8300.0
2009-10-09 14:20:00,16.27,16.27,16.26,16.27,10300.0,10.1964,10.1964,10.1901,10.1964,10300.0
2009-10-09 14:25:00,16.27,16.28,16.26,16.28,15700.0,10.1964,10.2026,10.1901,10.2026,15700.0
2009-10-09 14:30:00,16.28,16.28,16.27,16.28,9100.0,10.2026,10.2026,10.1964,10.2026,9100.0
2009-10-09 14:35:00,16.28,16.28,16.27,16.28,9700.0,10.2026,10.2026,10.1964,10.2026,9700.0
2009-10-09 14:40:00,16.28,16.28,16.27,16.28,19100.0,10.2026,10.2026,10.1964,10.2026,19100.0
2009-10-09 14:45:00,16.27,16.29,16.27,16.28,39900.0,10.1964,10.2089,10.1964,10.2026,39900.0
2009-10-09 14:50:00,16.28,16.29,16.27,16.29,10400.0,10.2026,10.2089,10.1964,10.2089,10400.0
2009-10-09 14:55:00,16.28,16.3,16.28,16.3,12200.0,10.2026,10.2152,10.2026,10.2152,12200.0
2009-10-09 15:00:00,16.3,16.31,16.29,16.29,36500.0,10.2152,10.2214,10.2089,10.2089,36500.0
2009-10-09 15:05:00,16.29,16.3,16.29,16.3,23600.0,10.2089,10.2152,10.2089,10.2152,23600.0
2009-10-09 15:10:00,16.3,16.33,16.3,16.33,38700.0,10.2152,10.234,10.2152,10.234,38700.0
2009-10-09 15:15:00,16.33,16.33,16.29,16.3,63000.0,10.234,10.234,10.2089,10.2152,63000.0
2009-10-09 15:20:00,16.3,16.3,16.29,16.3,13300.0,10.2152,10.2152,10.2089,10.2152,13300.0
2009-10-09 15:25:00,16.3,16.3,16.29,16.29,13300.0,10.2152,10.2152,10.2089,10.2089,13300.0
2009-10-09 15:30:00,16.3,16.3,16.29,16.3,24600.0,10.2152,10.2152,10.2089,10.2152,24600.0
2009-10-09 15:35:00,16.3,16.31,16.29,16.3,88700.0,10.2152,10.2214,10.2089,10.2152,88700.0
2009-10-09 15:40:00,16.3,16.31,16.29,16.31,59200.0,10.2152,10.2214,10.2089,10.2214,59200.0
2009-10-09 15:45:00,16.3,16.31,16.28,16.29,77700.0,10.2152,10.2214,10.2026,10.2089,77700.0
2009-10-09 15:50:00,16.28,16.32,16.28,16.32,173100.0,10.2026,10.2277,10.2026,10.2277,173100.0
2009-10-09 15:55:00,16.31,16.35,16.31,16.35,380300.0,10.2214,10.2465,10.2214,10.2465,380300.0
2009-10-12 09:30:00,16.45,16.51,16.26,16.35,44000.0,10.3092,10.3468,10.1901,10.2465,44000.0
2009-10-12 09:35:00,16.35,16.37,16.32,16.33,32800.0,10.2465,10.259,10.2277,10.234,32800.0
2009-10-12 09:40:00,16.33,16.4,16.32,16.39,35100.0,10.234,10.2778,10.2277,10.2716,35100.0
2009-10-12 09:45:00,16.39,16.41,16.38,16.4,25200.0,10.2716,10.2841,10.2653,10.2778,25200.0
2009-10-12 09:50:00,16.41,16.43,16.4,16.43,20100.0,10.2841,10.2966,10.2778,10.2966,20100.0
2009-10-12 09:55:00,16.42,16.45,16.42,16.43,42000.0,10.2904,10.3092,10.2904,10.2966,42000.0
2009-10-12 10:00:00,16.43,16.44,16.36,16.38,31100.0,10.2966,10.3029,10.2528,10.2653,31100.0
2009-10-12 10:05:00,16.38,16.39,16.38,16.38,7100.0,10.2653,10.2716,10.2653,10.2653,7100.0
2009-10-12 10:10:00,16.38,16.39,16.35,16.35,24900.0,10.2653,10.2716,10.2465,10.2465,24900.0
2009-10-12 10:15:00,16.36,16.39,16.32,16.34,57100.0,10.2528,10.2716,10.2277,10.2402,57100.0
2009-10-12 10:20:00,16.35,16.41,16.34,16.4,29900.0,10.2465,10.2841,10.2402,10.2778,29900.0
2009-10-12 10:25:00,16.41,16.44,16.4,16.44,57900.0,10.2841,10.3029,10.2778,10.3029,57900.0
2009-10-12 10:30:00,16.44,16.46,16.43,16.45,26400.0,10.3029,10.3154,10.2966,10.3092,26400.0
2009-10-12 10:35:00,16.45,16.48,16.45,16.48,41300.0,10.3092,10.328,10.3092,10.328,41300.0
2009-10-12 10:40:00,16.48,16.48,16.45,16.45,27100.0,10.328,10.328,10.3092,10.3092,27100.0
2009-10-12 10:45:00,16.45,16.48,16.45,16.47,49400.0,10.3092,10.328,10.3092,10.3217,49400.0
2009-10-12 10:50:00,16.47,16.47,16.46,16.47,18000.0,10.3217,10.3217,10.3154,10.3217,18000.0
2009-10-12 10:55:00,16.47,16.47,16.46,16.47,6400.0,10.3217,10.3217,10.3154,10.3217,6400.0
2009-10-12 11:00:00,16.47,16.49,16.46,16.49,25600.0,10.3217,10.3342,10.3154,10.3342,25600.0
2009-10-12 11:05:00,16.49,16.51,16.48,16.5,22800.0,10.3342,10.3468,10.328,10.3405,22800.0
2009-10-12 11:10:00,16.5,16.51,16.5,16.51,15400.0,10.3405,10.3468,10.3405,10.3468,15400.0
2009-10-12 11:15:00,16.51,16.51,16.47,16.47,34400.0,10.3468,10.3468,10.3217,10.3217,34400.0
2009-10-12 11:20:00,16.47,16.49,16.47,16.49,27200.0,10.3217,10.3342,10.3217,10.3342,27200.0
2009-10-12 11:25:00,16.5,16.5,16.49,16.5,14000.0,10.3405,10.3405,10.3342,10.3405,14000.0
2009-10-12 11:30:00,16.5,16.5,16.45,16.46,38000.0,10.3405,10.3405,10.3092,10.3154,38000.0
2009-10-12 11:35:00,16.46,16.47,16.46,16.46,6300.0,10.3154,10.3217,10.3154,10.3154,6300.0
2009-10-12 11:40:00,16.47,16.48,16.47,16.48,12000.0,10.3217,10.328,10.3217,10.328,12000.0
2009-10-12 11:45:00,16.47,16.48,16.47,16.47,19100.0,10.3217,10.328,10.3217,10.3217,19100.0
2009-10-12 11:50:00,16.47,16.49,16.47,16.49,33700.0,10.3217,10.3342,10.3217,10.3342,33700.0
2009-10-12 11:55:00,16.49,16.5,16.49,16.5,29100.0,10.3342,10.3405,10.3342,10.3405,29100.0
2009-10-12 12:00:00,16.49,16.5,16.49,16.5,5100.0,10.3342,10.3405,10.3342,10.3405,5100.0
2009-10-12 12:05:00,16.49,16.5,16.49,16.49,12500.0,10.3342,10.3405,10.3342,10.3342,12500.0
2009-10-12 12:10:00,16.5,16.52,16.5,16.52,40900.0,10.3405,10.353,10.3405,10.353,40900.0
2009-10-12 12:15:00,16.51,16.52,16.51,16.52,6900.0,10.3468,10.353,10.3468,10.353,6900.0
2009-10-12 12:20:00,16.52,16.52,16.51,16.51,6900.0,10.353,10.353,10.3468,10.3468,6900.0
2009-10-12 12:25:00,16.52,16.52,16.51,16.52,8400.0,10.353,10.353,10.3468,10.353,8400.0
2009-10-12 12:30:00,16.51,16.53,16.49,16.53,141000.0,10.3468,10.3593,10.3342,10.3593,141000.0
2009-10-12 12:35:00,16.53,16.54,16.51,16.51,25700.0,10.3593,10.3656,10.3468,10.3468,25700.0
2009-10-12 12:40:00,16.51,16.52,16.51,16.51,5200.0,10.3468,10.353,10.3468,10.3468,5200.0
2009-10-12 12:45:00,16.51,16.55,16.51,16.53,72400.0,10.3468,10.3718,10.3468,10.3593,72400.0
2009-10-12 12:50:00,16.53,16.54,16.53,16.53,30800.0,10.3593,10.3656,10.3593,10.3593,30800.0
2009-10-12 12:55:00,16.54,16.58,16.53,16.57,57400.0,10.3656,10.3906,10.3593,10.3844,57400.0
2009-10-12 13:00:00,16.57,16.57,16.56,16.57,12600.0,10.3844,10.3844,10.3781,10.3844,12600.0
2009-10-12 13:05:00,16.57,16.59,16.56,16.58,74600.0,10.3844,10.3969,10.3781,10.3906,74600.0
2009-10-12 13:10:00,16.58,16.59,16.56,16.58,32400.0,10.3906,10.3969,10.3781,10.3906,32400.0
2009-10-12 13:15:00,16.57,16.58,16.57,16.58,4900.0,10.3844,10.3906,10.3844,10.3906,4900.0
2009-10-12 13:20:00,16.58,16.58,16.57,16.58,5100.0,10.3906,10.3906,10.3844,10.3906,5100.0
2009-10-12 13:25:00,16.58,16.58,16.57,16.58,16600.0,10.3906,10.3906,10.3844,10.3906,16600.0
2009-10-12 13:30:00,16.58,16.59,16.57,16.57,32700.0,10.3906,10.3969,10.3844,10.3844,32700.0
2009-10-12 13:35:00,16.57,16.58,16.57,16.57,2900.0,10.3844,10.3906,10.3844,10.3844,2900.0
2009-10-12 13:40:00,16.58,16.58,16.57,16.58,36500.0,10.3906,10.3906,10.3844,10.3906,36500.0
2009-10-12 13:45:00,16.58,16.58,16.56,16.57,17600.0,10.3906,10.3906,10.3781,10.3844,17600.0
2009-10-12 13:50:00,16.57,16.57,16.56,16.57,5500.0,10.3844,10.3844,10.3781,10.3844,5500.0
2009-10-12 13:55:00,16.56,16.57,16.56,16.56,12000.0,10.3781,10.3844,10.3781,10.3781,12000.0
2009-10-12 14:00:00,16.56,16.57,16.56,16.56,6000.0,10.3781,10.3844,10.3781,10.3781,6000.0
2009-10-12 14:05:00,16.56,16.57,16.56,16.56,10900.0,10.3781,10.3844,10.3781,10.3781,10900.0
2009-10-12 14:10:00,16.57,16.57,16.52,16.52,26400.0,10.3844,10.3844,10.353,10.353,26400.0
2009-10-12 14:15:00,16.52,16.53,16.48,16.48,19500.0,10.353,10.3593,10.328,10.328,19500.0
2009-10-12 14:20:00,16.49,16.49,16.47,16.47,16000.0,10.3342,10.3342,10.3217,10.3217,16000.0
2009-10-12 14:25:00,16.48,16.48,16.47,16.47,10500.0,10.328,10.328,10.3217,10.3217,10500.0
2009-10-12 14:30:00,16.48,16.48,16.47,16.48,14600.0,10.328,10.328,10.3217,10.328,14600.0
2009-10-12 14:35:00,16.48,16.48,16.47,16.48,17500.0,10.328,10.328,10.3217,10.328,17500.0
2009-10-12 14:40:00,16.47,16.48,16.47,16.48,16400.0,10.3217,10.328,10.3217,10.328,16400.0
2009-10-12 14:45:00,16.48,16.48,16.47,16.48,17100.0,10.328,10.328,10.3217,10.328,17100.0
2009-10-12 14:50:00,16.48,16.48,16.45,16.47,55000.0,10.328,10.328,10.3092,10.3217,55000.0
2009-10-12 14:55:00,16.47,16.51,16.47,16.51,36300.0,10.3217,10.3468,10.3217,10.3468,36300.0
2009-10-12 15:00:00,16.51,16.52,16.48,16.49,34300.0,10.3468,10.353,10.328,10.3342,34300.0
2009-10-12 15:05:00,16.49,16.5,16.49,16.5,34200.0,10.3342,10.3405,10.3342,10.3405,34200.0
2009-10-12 15:10:00,16.5,16.5,16.46,16.46,21800.0,10.3405,10.3405,10.3154,10.3154,21800.0
2009-10-12 15:15:00,16.46,16.48,16.46,16.47,32600.0,10.3154,10.328,10.3154,10.3217,32600.0
2009-10-12 15:20:00,16.47,16.48,16.46,16.47,18800.0,10.3217,10.328,10.3154,10.3217,18800.0
2009-10-12 15:25:00,16.47,16.48,16.47,16.47,14300.0,10.3217,10.328,10.3217,10.3217,14300.0
2009-10-12 15:30:00,16.48,16.49,16.48,16.49,25800.0,10.328,10.3342,10.328,10.3342,25800.0
2009-10-12 15:35:00,16.48,16.49,16.48,16.49,33000.0,10.328,10.3342,10.328,10.3342,33000.0
2009-10-12 15:40:00,16.49,16.49,16.45,16.46,54900.0,10.3342,10.3342,10.3092,10.3154,54900.0
2009-10-12 15:45:00,16.45,16.47,16.45,16.47,42100.0,10.3092,10.3217,10.3092,10.3217,42100.0
2009-10-12 15:50:00,16.46,16.49,16.46,16.48,62900.0,10.3154,10.3342,10.3154,10.328,62900.0
2009-10-12 15:55:00,16.48,16.52,16.48,16.52,154200.0,10.328,10.353,10.328,10.353,154200.0
2009-10-13 09:30:00,16.48,16.56,16.38,16.45,64300.0,10.328,10.3781,10.2653,10.3092,64300.0
2009-10-13 09:35:00,16.45,16.48,16.4,16.42,20700.0,10.3092,10.328,10.2778,10.2904,20700.0
2009-10-13 09:40:00,16.41,16.45,16.39,16.42,56700.0,10.2841,10.3092,10.2716,10.2904,56700.0
2009-10-13 09:45:00,16.43,16.49,16.43,16.49,35900.0,10.2966,10.3342,10.2966,10.3342,35900.0
2009-10-13 09:50:00,16.49,16.5,16.45,16.45,50000.0,10.3342,10.3405,10.3092,10.3092,50000.0
2009-10-13 09:55:00,16.45,16.5,16.43,16.49,78600.0,10.3092,10.3405,10.2966,10.3342,78600.0
2009-10-13 10:00:00,16.48,16.5,16.46,16.47,47200.0,10.328,10.3405,10.3154,10.3217,47200.0
2009-10-13 10:05:00,16.47,16.51,16.47,16.49,29700.0,10.3217,10.3468,10.3217,10.3342,29700.0
2009-10-13 10:10:00,16.49,16.56,16.49,16.53,120000.0,10.3342,10.3781,10.3342,10.3593,120000.0
2009-10-13 10:15:00,16.53,16.53,16.48,16.51,42100.0,10.3593,10.3593,10.328,10.3468,42100.0
2009-10-13 10:20:00,16.51,16.53,16.46,16.46,36000.0,10.3468,10.3593,10.3154,10.3154,36000.0
2009-10-13 10:25:00,16.46,16.5,16.45,16.47,69000.0,10.3154,10.3405,10.3092,10.3217,69000.0
2009-10-13 10:30:00,16.47,16.48,16.45,16.47,74500.0,10.3217,10.328,10.3092,10.3217,74500.0
2009-10-13 10:35:00,16.46,16.5,16.46,16.47,91800.0,10.3154,10.3405,10.3154,10.3217,91800.0
2009-10-13 10:40:00,16.47,16.49,16.45,16.48,37100.0,10.3217,10.3342,10.3092,10.328,37100.0
2009-10-13 10:45:00,16.49,16.49,16.48,16.48,7600.0,10.3342,10.3342,10.328,10.328,7600.0
2009-10-13 10:50:00,16.49,16.49,16.48,16.48,15000.0,10.3342,10.3342,10.328,10.328,15000.0
2009-10-13 10:55:00,16.48,16.53,16.48,16.5,239300.0,10.328,10.3593,10.328,10.3405,239300.0
2009-10-13 11:00:00,16.49,16.49,16.47,16.47,22000.0,10.3342,10.3342,10.3217,10.3217,22000.0
2009-10-13 11:05:00,16.47,16.47,16.43,16.43,31900.0,10.3217,10.3217,10.2966,10.2966,31900.0
2009-10-13 11:10:00,16.44,16.46,16.43,16.45,34000.0,10.3029,10.3154,10.2966,10.3092,34000.0
2009-10-13 11:15:00,16.46,16.46,16.41,16.41,21200.0,10.3154,10.3154,10.2841,10.2841,21200.0
2009-10-13 11:20:00,16.42,16.42,16.39,16.4,19000.0,10.2904,10.2904,10.2716,10.2778,19000.0
2009-10-13 11:25:00,16.39,16.41,16.37,16.38,37900.0,10.2716,10.2841,10.259,10.2653,37900.0
2009-10-13 11:30:00,16.38,16.39,16.33,16.33,51600.0,10.2653,10.2716,10.234,10.234,51600.0
2009-10-13 11:35:00,16.33,16.34,16.32,16.34,30400.0,10.234,10.2402,10.2277,10.2402,30400.0
2009-10-13 11:40:00,16.35,16.41,16.35,16.41,68000.0,10.2465,10.2841,10.2465,10.2841,68000.0
2009-10-13 11:45:00,16.41,16.49,16.4,16.49,40600.0,10.2841,10.3342,10.2778,10.3342,40600.0
2009-10-13 11:50:00,16.49,16.51,16.47,16.47,19900.0,10.3342,10.3468,10.3217,10.3217,19900.0
2009-10-13 11:55:00,16.48,16.48,16.46,16.48,12000.0,10.328,10.328,10.3154,10.328,12000.0
2009-10-13 12:00:00,16.48,16.49,16.47,16.49,8800.0,10.328,10.3342,10.3217,10.3342,8800.0
2009-10-13 12:05:00,16.49,16.49,16.48,16.49,7400.0,10.3342,10.3342,10.328,10.3342,7400.0
2009-10-13 12:10:00,16.49,16.52,16.48,16.5,31000.0,10.3342,10.353,10.328,10.3405,31000.0
2009-10-13 12:15:00,16.5,16.51,16.5,16.5,5100.0,10.3405,10.3468,10.3405,10.3405,5100.0
2009-10-13 12:20:00,16.5,16.51,16.47,16.51,43400.0,10.3405,10.3468,10.3217,10.3468,43400.0
2009-10-13 12:25:00,16.51,16.53,16.51,16.53,14400.0,10.3468,10.3593,10.3468,10.3593,14400.0
2009-10-13 12:30:00,16.53,16.55,16.51,16.55,36500.0,10.3593,10.3718,10.3468,10.3718,36500.0
2009-10-13 12:35:00,16.54,16.55,16.49,16.49,73000.0,10.3656,10.3718,10.3342,10.3342,73000.0
2009-10-13 12:40:00,16.49,16.49,16.47,16.48,16100.0,10.3342,10.3342,10.3217,10.328,16100.0
2009-10-13 12:45:00,16.47,16.48,16.47,16.47,8100.0,10.3217,10.328,10.3217,10.3217,8100.0
2009-10-13 12:50:00,16.47,16.48,16.46,16.47,20700.0,10.3217,10.328,10.3154,10.3217,20700.0
2009-10-13 12:55:00,16.47,16.48,16.47,16.47,10700.0,10.3217,10.328,10.3217,10.3217,10700.0
2009-10-13 13:00:00,16.48,16.5,16.47,16.49,22500.0,10.328,10.3405,10.3217,10.3342,22500.0
2009-10-13 13:05:00,16.5,16.51,16.49,16.5,58800.0,10.3405,10.3468,10.3342,10.3405,58800.0
2009-10-13 13:10:00,16.5,16.5,16.49,16.5,21400.0,10.3405,10.3405,10.3342,10.3405,21400.0
2009-10-13 13:15:00,16.49,16.51,16.49,16.5,45600.0,10.3342,10.3468,10.3342,10.3405,45600.0
2009-10-13 13:20:00,16.51,16.51,16.49,16.5,25400.0,10.3468,10.3468,10.3342,10.3405,25400.0
2009-10-13 13:25:00,16.5,16.52,16.49,16.51,44800.0,10.3405,10.353,10.3342,10.3468,44800.0
2009-10-13 13:30:00,16.51,16.52,16.51,16.51,14400.0,10.3468,10.353,10.3468,10.3468,14400.0
2009-10-13 13:35:00,16.51,16.52,16.49,16.5,40700.0,10.3468,10.353,10.3342,10.3405,40700.0
2009-10-13 13:40:00,16.51,16.51,16.48,16.48,32900.0,10.3468,10.3468,10.328,10.328,32900.0
2009-10-13 13:45:00,16.48,16.49,16.48,16.48,17500.0,10.328,10.3342,10.328,10.328,17500.0
2009-10-13 13:50:00,16.49,16.49,16.48,16.49,34000.0,10.3342,10.3342,10.328,10.3342,34000.0
2009-10-13 13:55:00,16.48,16.51,16.47,16.49,64900.0,10.328,10.3468,10.3217,10.3342,64900.0
2009-10-13 14:00:00,16.5,16.5,16.47,16.5,70200.0,10.3405,10.3405,10.3217,10.3405,70200.0
2009-10-13 14:05:00,16.5,16.5,16.49,16.5,37900.0,10.3405,10.3405,10.3342,10.3405,37900.0
2009-10-13 14:10:00,16.5,16.5,16.44,16.44,72500.0,10.3405,10.3405,10.3029,10.3029,72500.0
2009-10-13 14:15:00,16.44,16.45,16.44,16.45,8100.0,10.3029,10.3092,10.3029,10.3092,8100.0
2009-10-13 14:20:00,16.45,16.49,16.44,16.48,30200.0,10.3092,10.3342,10.3029,10.328,30200.0
2009-10-13 14:25:00,16.48,16.49,16.47,16.47,19900.0,10.328,10.3342,10.3217,10.3217,19900.0
2009-10-13 14:30:00,16.47,16.49,16.45,16.45,28200.0,10.3217,10.3342,10.3092,10.3092,28200.0
2009-10-13 14:35:00,16.46,16.48,16.45,16.47,25100.0,10.3154,10.328,10.3092,10.3217,25100.0
2009-10-13 14:40:00,16.48,16.51,16.47,16.47,34800.0,10.328,10.3468,10.3217,10.3217,34800.0
2009-10-13 14:45:00,16.48,16.53,16.48,16.52,33700.0,10.328,10.3593,10.328,10.353,33700.0
2009-10-13 14:50:00,16.52,16.52,16.48,16.48,35800.0,10.353,10.353,10.328,10.328,35800.0
2009-10-13 14:55:00,16.49,16.49,16.44,16.45,79900.0,10.3342,10.3342,10.3029,10.3092,79900.0
2009-10-13 15:00:00,16.45,16.46,16.43,16.44,40200.0,10.3092,10.3154,10.2966,10.3029,40200.0
2009-10-13 15:05:00,16.44,16.45,16.43,16.45,26400.0,10.3029,10.3092,10.2966,10.3092,26400.0
2009-10-13 15:10:00,16.45,16.45,16.44,16.45,16100.0,10.3092,10.3092,10.3029,10.3092,16100.0
2009-10-13 15:15:00,16.44,16.45,16.44,16.45,23700.0,10.3029,10.3092,10.3029,10.3092,23700.0
2009-10-13 15:20:00,16.45,16.48,16.44,16.47,142200.0,10.3092,10.328,10.3029,10.3217,142200.0
2009-10-13 15:25:00,16.47,16.47,16.44,16.44,28000.0,10.3217,10.3217,10.3029,10.3029,28000.0
2009-10-13 15:30:00,16.44,16.46,16.44,16.46,63700.0,10.3029,10.3154,10.3029,10.3154,63700.0
2009-10-13 15:35:00,16.46,16.46,16.43,16.44,63300.0,10.3154,10.3154,10.2966,10.3029,63300.0
2009-10-13 15:40:00,16.45,16.47,16.44,16.47,119200.0,10.3092,10.3217,10.3029,10.3217,119200.0
2009-10-13 15:45:00,16.46,16.47,16.43,16.46,102800.0,10.3154,10.3217,10.2966,10.3154,102800.0
2009-10-13 15:50:00,16.45,16.48,16.45,16.46,93700.0,10.3092,10.328,10.3092,10.3154,93700.0
2009-10-13 15:55:00,16.46,16.47,16.44,16.46,256300.0,10.3154,10.3217,10.3029,10.3154,256300.0
2009-10-14 09:30:00,16.67,16.89,16.59,16.81,212500.0,10.447,10.5849,10.3969,10.5348,212500.0
2009-10-14 09:35:00,16.82,16.84,16.66,16.7,118400.0,10.541,10.5536,10.4408,10.4658,118400.0
2009-10-14 09:40:00,16.71,16.8,16.68,16.78,64800.0,10.4721,10.5285,10.4533,10.516,64800.0
2009-10-14 09:45:00,16.79,16.8,16.73,16.73,163100.0,10.5222,10.5285,10.4846,10.4846,163100.0
2009-10-14 09:50:00,16.74,16.81,16.73,16.8,61700.0,10.4909,10.5348,10.4846,10.5285,61700.0
2009-10-14 09:55:00,16.81,16.83,16.74,16.8,75400.0,10.5348,10.5473,10.4909,10.5285,75400.0
2009-10-14 10:00:00,16.8,16.83,16.7,16.75,106900.0,10.5285,10.5473,10.4658,10.4972,106900.0
2009-10-14 10:05:00,16.75,16.75,16.7,16.73,71000.0,10.4972,10.4972,10.4658,10.4846,71000.0
2009-10-14 10:10:00,16.74,16.8,16.74,16.77,37800.0,10.4909,10.5285,10.4909,10.5097,37800.0
2009-10-14 10:15:00,16.77,16.77,16.71,16.72,54500.0,10.5097,10.5097,10.4721,10.4784,54500.0
2009-10-14 10:20:00,16.72,16.73,16.68,16.68,55200.0,10.4784,10.4846,10.4533,10.4533,55200.0
2009-10-14 10:25:00,16.68,16.71,16.66,16.71,47400.0,10.4533,10.4721,10.4408,10.4721,47400.0
2009-10-14 10:30:00,16.71,16.73,16.7,16.72,29800.0,10.4721,10.4846,10.4658,10.4784,29800.0
2009-10-14 10:35:00,16.72,16.73,16.71,16.71,36400.0,10.4784,10.4846,10.4721,10.4721,36400.0
2009-10-14 10:40:00,16.72,16.72,16.7,16.71,36900.0,10.4784,10.4784,10.4658,10.4721,36900.0
2009-10-14 10:45:00,16.71,16.74,16.7,16.74,32900.0,10.4721,10.4909,10.4658,10.4909,32900.0
2009-10-14 10:50:00,16.74,16.74,16.72,16.73,20500.0,10.4909,10.4909,10.4784,10.4846,20500.0
2009-10-14 10:55:00,16.72,16.77,16.72,16.76,26300.0,10.4784,10.5097,10.4784,10.5034,26300.0
2009-10-14 11:00:00,16.77,16.78,16.76,16.78,27800.0,10.5097,10.516,10.5034,10.516,27800.0
2009-10-14 11:05:00,16.78,16.78,16.77,16.77,28500.0,10.516,10.516,10.5097,10.5097,28500.0
2009-10-14 11:10:00,16.78,16.81,16.77,16.81,40700.0,10.516,10.5348,10.5097,10.5348,40700.0
2009-10-14 11:15:00,16.81,16.81,16.79,16.8,37300.0,10.5348,10.5348,10.5222,10.5285,37300.0
2009-10-14 11:20:00,16.8,16.84,16.79,16.84,100200.0,10.5285,10.5536,10.5222,10.5536,100200.0
2009-10-14 11:25:00,16.84,16.87,16.82,16.83,63700.0,10.5536,10.5724,10.541,10.5473,63700.0
2009-10-14 11:30:00,16.83,16.87,16.82,16.87,54600.0,10.5473,10.5724,10.541,10.5724,54600.0
2009-10-14 11:35:00,16.87,16.87,16.84,16.85,45400.0,10.5724,10.5724,10.5536,10.5598,45400.0
2009-10-14 11:40:00,16.84,16.84,16.82,16.82,15100.0,10.5536,10.5536,10.541,10.541,15100.0
2009-10-14 11:45:00,16.82,16.87,16.82,16.87,51300.0,10.541,10.5724,10.541,10.5724,51300.0
2009-10-14 11:50:00,16.88,16.88,16.86,16.86,42400.0,10.5786,10.5786,10.5661,10.5661,42400.0
2009-10-14 11:55:00,16.86,16.87,16.86,16.87,7800.0,10.5661,10.5724,10.5661,10.5724,7800.0
2009-10-14 12:00:00,16.86,16.87,16.85,16.86,27800.0,10.5661,10.5724,10.5598,10.5661,27800.0
2009-10-14 12:05:00,16.87,16.9,16.86,16.89,105100.0,10.5724,10.5912,10.5661,10.5849,105100.0
2009-10-14 12:10:00,16.89,16.89,16.85,16.85,24800.0,10.5849,10.5849,10.5598,10.5598,24800.0
2009-10-14 12:15:00,16.85,16.86,16.84,16.84,13300.0,10.5598,10.5661,10.5536,10.5536,13300.0
2009-10-14 12:20:00,16.85,16.86,16.84,16.85,21600.0,10.5598,10.5661,10.5536,10.5598,21600.0
2009-10-14 12:25:00,16.86,16.86,16.85,16.86,8200.0,10.5661,10.5661,10.5598,10.5661,8200.0
2009-10-14 12:30:00,16.86,16.87,16.85,16.86,29500.0,10.5661,10.5724,10.5598,10.5661,29500.0
2009-10-14 12:35:00,16.87,16.87,16.86,16.87,6900.0,10.5724,10.5724,10.5661,10.5724,6900.0
2009-10-14 12:40:00,16.86,16.87,16.82,16.82,41300.0,10.5661,10.5724,10.541,10.541,41300.0
2009-10-14 12:45:00,16.82,16.83,16.82,16.82,11300.0,10.541,10.5473,10.541,10.541,11300.0
2009-10-14 12:50:00,16.82,16.83,16.8,16.8,14500.0,10.541,10.5473,10.5285,10.5285,14500.0
2009-10-14 12:55:00,16.81,16.82,16.78,16.82,40700.0,10.5348,10.541,10.516,10.541,40700.0
2009-10-14 13:00:00,16.82,16.83,16.81,16.82,57900.0,10.541,10.5473,10.5348,10.541,57900.0
2009-10-14 13:05:00,16.83,16.83,16.78,16.78,53200.0,10.5473,10.5473,10.516,10.516,53200.0
2009-10-14 13:10:00,16.78,16.79,16.76,16.78,62700.0,10.516,10.5222,10.5034,10.516,62700.0
2009-10-14 13:15:00,16.79,16.8,16.76,16.77,30800.0,10.5222,10.5285,10.5034,10.5097,30800.0
2009-10-14 13:20:00,16.76,16.78,16.75,16.76,61800.0,10.5034,10.516,10.4972,10.5034,61800.0
2009-10-14 13:25:00,16.76,16.77,16.76,16.77,14700.0,10.5034,10.5097,10.5034,10.5097,14700.0
2009-10-14 13:30:00,16.77,16.77,16.76,16.76,18200.0,10.5097,10.5097,10.5034,10.5034,18200.0
2009-10-14 13:35:00,16.76,16.77,16.76,16.77,12700.0,10.5034,10.5097,10.5034,10.5097,12700.0
2009-10-14 13:40:00,16.77,16.77,16.76,16.76,7000.0,10.5097,10.5097,10.5034,10.5034,7000.0
2009-10-14 13:45:00,16.76,16.77,16.76,16.76,8400.0,10.5034,10.5097,10.5034,10.5034,8400.0
2009-10-14 13:50:00,16.76,16.77,16.76,16.76,10700.0,10.5034,10.5097,10.5034,10.5034,10700.0
2009-10-14 13:55:00,16.76,16.77,16.76,16.77,22900.0,10.5034,10.5097,10.5034,10.5097,22900.0
2009-10-14 14:00:00,16.76,16.77,16.74,16.74,31200.0,10.5034,10.5097,10.4909,10.4909,31200.0
2009-10-14 14:05:00,16.75,16.8,16.74,16.8,58900.0,10.4972,10.5285,10.4909,10.5285,58900.0
2009-10-14 14:10:00,16.8,16.8,16.77,16.77,97700.0,10.5285,10.5285,10.5097,10.5097,97700.0
2009-10-14 14:15:00,16.77,16.8,16.77,16.8,37900.0,10.5097,10.5285,10.5097,10.5285,37900.0
2009-10-14 14:20:00,16.8,16.8,16.77,16.77,28700.0,10.5285,10.5285,10.5097,10.5097,28700.0
2009-10-14 14:25:00,16.78,16.79,16.77,16.78,26300.0,10.516,10.5222,10.5097,10.516,26300.0
2009-10-14 14:30:00,16.78,16.78,16.75,16.75,23300.0,10.516,10.516,10.4972,10.4972,23300.0
2009-10-14 14:35:00,16.75,16.76,16.73,16.73,43800.0,10.4972,10.5034,10.4846,10.4846,43800.0
2009-10-14 14:40:00,16.74,16.74,16.73,16.74,11300.0,10.4909,10.4909,10.4846,10.4909,11300.0
2009-10-14 14:45:00,16.74,16.77,16.72,16.77,32800.0,10.4909,10.5097,10.4784,10.5097,32800.0
2009-10-14 14:50:00,16.76,16.79,16.76,16.79,17100.0,10.5034,10.5222,10.5034,10.5222,17100.0
2009-10-14 14:55:00,16.8,16.8,16.78,16.8,54800.0,10.5285,10.5285,10.516,10.5285,54800.0
2009-10-14 15:00:00,16.8,16.8,16.79,16.79,142800.0,10.5285,10.5285,10.5222,10.5222,142800.0
2009-10-14 15:05:00,16.79,16.81,16.79,16.81,75100.0,10.5222,10.5348,10.5222,10.5348,75100.0
2009-10-14 15:10:00,16.8,16.85,16.8,16.84,70600.0,10.5285,10.5598,10.5285,10.5536,70600.0
2009-10-14 15:15:00,16.84,16.85,16.83,16.84,55800.0,10.5536,10.5598,10.5473,10.5536,55800.0
2009-10-14 15:20:00,16.84,16.85,16.83,16.85,34200.0,10.5536,10.5598,10.5473,10.5598,34200.0
2009-10-14 15:25:00,16.85,16.86,16.84,16.86,84000.0,10.5598,10.5661,10.5536,10.5661,84000.0
2009-10-14 15:30:00,16.86,16.88,16.85,16.88,69500.0,10.5661,10.5786,10.5598,10.5786,69500.0
2009-10-14 15:35:00,16.88,16.9,16.88,16.88,148500.0,10.5786,10.5912,10.5786,10.5786,148500.0
2009-10-14 15:40:00,16.89,16.89,16.85,16.85,89500.0,10.5849,10.5849,10.5598,10.5598,89500.0
2009-10-14 15:45:00,16.86,16.91,16.85,16.91,168900.0,10.5661,10.5974,10.5598,10.5974,168900.0
2009-10-14 15:50:00,16.91,16.91,16.9,16.91,157700.0,10.5974,10.5974,10.5912,10.5974,157700.0
2009-10-14 15:55:00,16.91,16.91,16.89,16.91,322700.0,10.5974,10.5974,10.5849,10.5974,322700.0
2009-10-15 09:30:00,16.8,16.94,16.6,16.92,83700.0,10.5285,10.6162,10.4032,10.6037,83700.0
2009-10-15 09:35:00,16.94,16.99,16.91,16.96,70900.0,10.6162,10.6476,10.5974,10.6288,70900.0
2009-10-15 09:40:00,16.97,16.99,16.94,16.96,70100.0,10.635,10.6476,10.6162,10.6288,70100.0
2009-10-15 09:45:00,16.96,16.99,16.95,16.99,63500.0,10.6288,10.6476,10.6225,10.6476,63500.0
2009-10-15 09:50:00,16.99,17.01,16.97,16.99,76500.0,10.6476,10.6601,10.635,10.6476,76500.0
2009-10-15 09:55:00,16.99,16.99,16.98,16.99,83400.0,10.6476,10.6476,10.6413,10.6476,83400.0
2009-10-15 10:00:00,16.99,16.99,16.93,16.93,143600.0,10.6476,10.6476,10.61,10.61,143600.0
2009-10-15 10:05:00,16.93,16.96,16.91,16.96,54100.0,10.61,10.6288,10.5974,10.6288,54100.0
2009-10-15 10:10:00,16.96,16.99,16.96,16.98,44800.0,10.6288,10.6476,10.6288,10.6413,44800.0
2009-10-15 10:15:00,16.98,17.0,16.98,16.99,19500.0,10.6413,10.6538,10.6413,10.6476,19500.0
2009-10-15 10:20:00,17.0,17.04,16.98,17.03,114400.0,10.6538,10.6789,10.6413,10.6726,114400.0
2009-10-15 10:25:00,17.03,17.04,16.98,17.01,75900.0,10.6726,10.6789,10.6413,10.6601,75900.0
2009-10-15 10:30:00,17.0,17.07,17.0,17.06,57200.0,10.6538,10.6977,10.6538,10.6914,57200.0
2009-10-15 10:35:00,17.06,17.08,17.05,17.08,38400.0,10.6914,10.704,10.6852,10.704,38400.0
2009-10-15 10:40:00,17.08,17.08,17.04,17.08,80600.0,10.704,10.704,10.6789,10.704,80600.0
2009-10-15 10:45:00,17.07,17.08,17.05,17.06,23900.0,10.6977,10.704,10.6852,10.6914,23900.0
2009-10-15 10:50:00,17.05,17.08,17.05,17.08,31500.0,10.6852,10.704,10.6852,10.704,31500.0
2009-10-15 10:55:00,17.08,17.1,17.05,17.09,71200.0,10.704,10.7165,10.6852,10.7102,71200.0
2009-10-15 11:00:00,17.09,17.14,17.08,17.13,44500.0,10.7102,10.7416,10.704,10.7353,44500.0
2009-10-15 11:05:00,17.13,17.17,17.13,17.16,38600.0,10.7353,10.7604,10.7353,10.7541,38600.0
2009-10-15 11:10:00,17.15,17.17,17.13,17.13,50800.0,10.7478,10.7604,10.7353,10.7353,50800.0
2009-10-15 11:15:00,17.14,17.14,17.11,17.11,28500.0,10.7416,10.7416,10.7228,10.7228,28500.0
2009-10-15 11:20:00,17.11,17.12,17.07,17.08,21500.0,10.7228,10.729,10.6977,10.704,21500.0
2009-10-15 11:25:00,17.07,17.08,17.07,17.08,9800.0,10.6977,10.704,10.6977,10.704,9800.0
2009-10-15 11:30:00,17.07,17.1,17.07,17.1,38600.0,10.6977,10.7165,10.6977,10.7165,38600.0
2009-10-15 11:35:00,17.1,17.1,17.09,17.1,15000.0,10.7165,10.7165,10.7102,10.7165,15000.0
2009-10-15 11:40:00,17.1,17.11,17.09,17.1,26300.0,10.7165,10.7228,10.7102,10.7165,26300.0
2009-10-15 11:45:00,17.11,17.11,17.09,17.09,23200.0,10.7228,10.7228,10.7102,10.7102,23200.0
2009-10-15 11:50:00,17.1,17.1,17.08,17.08,16500.0,10.7165,10.7165,10.704,10.704,16500.0
2009-10-15 11:55:00,17.09,17.09,17.07,17.08,24000.0,10.7102,10.7102,10.6977,10.704,24000.0
2009-10-15 12:00:00,17.07,17.08,17.07,17.07,17500.0,10.6977,10.704,10.6977,10.6977,17500.0
2009-10-15 12:05:00,17.07,17.08,17.05,17.07,31100.0,10.6977,10.704,10.6852,10.6977,31100.0
2009-10-15 12:10:00,17.08,17.09,17.07,17.09,16100.0,10.704,10.7102,10.6977,10.7102,16100.0
2009-10-15 12:15:00,17.09,17.11,17.08,17.11,17300.0,10.7102,10.7228,10.704,10.7228,17300.0
2009-10-15 12:20:00,17.11,17.12,17.1,17.12,26100.0,10.7228,10.729,10.7165,10.729,26100.0
2009-10-15 12:25:00,17.12,17.12,17.11,17.11,9300.0,10.729,10.729,10.7228,10.7228,9300.0
2009-10-15 12:30:00,17.11,17.12,17.08,17.09,34600.0,10.7228,10.729,10.704,10.7102,34600.0
2009-10-15 12:35:00,17.08,17.09,17.06,17.06,21800.0,10.704,10.7102,10.6914,10.6914,21800.0
2009-10-15 12:40:00,17.06,17.07,17.05,17.05,25300.0,10.6914,10.6977,10.6852,10.6852,25300.0
2009-10-15 12:45:00,17.05,17.06,17.04,17.05,16300.0,10.6852,10.6914,10.6789,10.6852,16300.0
2009-10-15 12:50:00,17.04,17.05,17.04,17.05,10200.0,10.6789,10.6852,10.6789,10.6852,10200.0
2009-10-15 12:55:00,17.04,17.05,17.03,17.04,23900.0,10.6789,10.6852,10.6726,10.6789,23900.0
2009-10-15 13:00:00,17.03,17.04,17.02,17.02,40200.0,10.6726,10.6789,10.6664,10.6664,40200.0
2009-10-15 13:05:00,17.02,17.06,17.02,17.05,93000.0,10.6664,10.6914,10.6664,10.6852,93000.0
2009-10-15 13:10:00,17.06,17.07,17.04,17.05,21100.0,10.6914,10.6977,10.6789,10.6852,21100.0
2009-10-15 13:15:00,17.04,17.05,17.04,17.04,12300.0,10.6789,10.6852,10.6789,10.6789,12300.0
2009-10-15 13:20:00,17.05,17.05,17.04,17.04,9400.0,10.6852,10.6852,10.6789,10.6789,9400.0
2009-10-15 13:25:00,17.04,17.05,17.04,17.05,26600.0,10.6789,10.6852,10.6789,10.6852,26600.0
2009-10-15 13:30:00,17.05,17.08,17.04,17.05,52600.0,10.6852,10.704,10.6789,10.6852,52600.0
2009-10-15 13:35:00,17.05,17.06,17.03,17.05,46300.0,10.6852,10.6914,10.6726,10.6852,46300.0
2009-10-15 13:40:00,17.05,17.06,17.05,17.05,12900.0,10.6852,10.6914,10.6852,10.6852,12900.0
2009-10-15 13:45:00,17.06,17.07,17.02,17.07,54000.0,10.6914,10.6977,10.6664,10.6977,54000.0
2009-10-15 13:50:00,17.07,17.07,17.02,17.04,44600.0,10.6977,10.6977,10.6664,10.6789,44600.0
2009-10-15 13:55:00,17.04,17.09,17.03,17.06,115500.0,10.6789,10.7102,10.6726,10.6914,115500.0
2009-10-15 14:00:00,17.06,17.07,17.06,17.07,15100.0,10.6914,10.6977,10.6914,10.6977,15100.0
2009-10-15 14:05:00,17.07,17.07,17.03,17.03,38000.0,10.6977,10.6977,10.6726,10.6726,38000.0
2009-10-15 14:10:00,17.03,17.04,17.0,17.0,51800.0,10.6726,10.6789,10.6538,10.6538,51800.0
2009-10-15 14:15:00,17.0,17.06,17.0,17.06,60800.0,10.6538,10.6914,10.6538,10.6914,60800.0
2009-10-15 14:20:00,17.06,17.07,17.04,17.05,50200.0,10.6914,10.6977,10.6789,10.6852,50200.0
2009-10-15 14:25:00,17.06,17.07,17.05,17.06,26400.0,10.6914,10.6977,10.6852,10.6914,26400.0
2009-10-15 14:30:00,17.05,17.07,17.05,17.07,25800.0,10.6852,10.6977,10.6852,10.6977,25800.0
2009-10-15 14:35:00,17.07,17.07,17.06,17.06,27900.0,10.6977,10.6977,10.6914,10.6914,27900.0
2009-10-15 14:40:00,17.07,17.07,17.06,17.07,31800.0,10.6977,10.6977,10.6914,10.6977,31800.0
2009-10-15 14:45:00,17.06,17.07,17.06,17.07,17300.0,10.6914,10.6977,10.6914,10.6977,17300.0
2009-10-15 14:50:00,17.06,17.14,17.06,17.13,107300.0,10.6914,10.7416,10.6914,10.7353,107300.0
2009-10-15 14:55:00,17.14,17.15,17.13,17.14,49700.0,10.7416,10.7478,10.7353,10.7416,49700.0
2009-10-15 15:00:00,17.15,17.15,17.14,17.15,56100.0,10.7478,10.7478,10.7416,10.7478,56100.0
2009-10-15 15:05:00,17.14,17.15,17.12,17.14,45800.0,10.7416,10.7478,10.729,10.7416,45800.0
2009-10-15 15:10:00,17.14,17.14,17.13,17.14,13400.0,10.7416,10.7416,10.7353,10.7416,13400.0
2009-10-15 15:15:00,17.13,17.14,17.13,17.14,28900.0,10.7353,10.7416,10.7353,10.7416,28900.0
2009-10-15 15:20:00,17.13,17.14,17.11,17.13,47500.0,10.7353,10.7416,10.7228,10.7353,47500.0
2009-10-15 15:25:00,17.12,17.12,17.08,17.09,78300.0,10.729,10.729,10.704,10.7102,78300.0
2009-10-15 15:30:00,17.08,17.1,17.07,17.1,88200.0,10.704,10.7165,10.6977,10.7165,88200.0
2009-10-15 15:35:00,17.1,17.12,17.09,17.12,108300.0,10.7165,10.729,10.7102,10.729,108300.0
2009-10-15 15:40:00,17.12,17.14,17.11,17.14,82100.0,10.729,10.7416,10.7228,10.7416,82100.0
2009-10-15 15:45:00,17.14,17.15,17.13,17.15,81500.0,10.7416,10.7478,10.7353,10.7478,81500.0
2009-10-15 15:50:00,17.15,17.16,17.14,17.15,126800.0,10.7478,10.7541,10.7416,10.7478,126800.0
2009-10-15 15:55:00,17.14,17.15,17.14,17.15,269700.0,10.7416,10.7478,10.7416,10.7478,269700.0
2009-10-16 09:30:00,17.06,17.13,16.9,16.94,377300.0,10.6914,10.7353,10.5912,10.6162,377300.0
2009-10-16 09:35:00,16.93,16.99,16.93,16.98,43300.0,10.61,10.6476,10.61,10.6413,43300.0
2009-10-16 09:40:00,16.97,16.98,16.9,16.92,62000.0,10.635,10.6413,10.5912,10.6037,62000.0
2009-10-16 09:45:00,16.92,16.96,16.91,16.96,26300.0,10.6037,10.6288,10.5974,10.6288,26300.0
2009-10-16 09:50:00,16.95,16.95,16.9,16.9,35300.0,10.6225,10.6225,10.5912,10.5912,35300.0
2009-10-16 09:55:00,16.9,16.92,16.85,16.86,108200.0,10.5912,10.6037,10.5598,10.5661,108200.0
2009-10-16 10:00:00,16.86,16.88,16.81,16.82,55800.0,10.5661,10.5786,10.5348,10.541,55800.0
2009-10-16 10:05:00,16.82,16.86,16.81,16.85,30400.0,10.541,10.5661,10.5348,10.5598,30400.0
2009-10-16 10:10:00,16.86,16.87,16.82,16.85,28000.0,10.5661,10.5724,10.541,10.5598,28000.0
2009-10-16 10:15:00,16.84,16.86,16.81,16.84,31900.0,10.5536,10.5661,10.5348,10.5536,31900.0
2009-10-16 10:20:00,16.85,16.86,16.84,16.84,10800.0,10.5598,10.5661,10.5536,10.5536,10800.0
2009-10-16 10:25:00,16.84,16.85,16.83,16.84,28700.0,10.5536,10.5598,10.5473,10.5536,28700.0
2009-10-16 10:30:00,16.83,16.84,16.8,16.81,33500.0,10.5473,10.5536,10.5285,10.5348,33500.0
2009-10-16 10:35:00,16.81,16.82,16.81,16.81,28200.0,10.5348,10.541,10.5348,10.5348,28200.0
2009-10-16 10:40:00,16.82,16.86,16.81,16.86,79100.0,10.541,10.5661,10.5348,10.5661,79100.0
2009-10-16 10:45:00,16.86,16.86,16.85,16.86,33500.0,10.5661,10.5661,10.5598,10.5661,33500.0
2009-10-16 10:50:00,16.85,16.86,16.85,16.85,19900.0,10.5598,10.5661,10.5598,10.5598,19900.0
2009-10-16 10:55:00,16.85,16.85,16.84,16.84,34900.0,10.5598,10.5598,10.5536,10.5536,34900.0
2009-10-16 11:00:00,16.84,16.85,16.84,16.85,11900.0,10.5536,10.5598,10.5536,10.5598,11900.0
2009-10-16 11:05:00,16.84,16.85,16.81,16.81,44600.0,10.5536,10.5598,10.5348,10.5348,44600.0
2009-10-16 11:10:00,16.81,16.82,16.8,16.8,37800.0,10.5348,10.541,10.5285,10.5285,37800.0
2009-10-16 11:15:00,16.8,16.83,16.8,16.82,24600.0,10.5285,10.5473,10.5285,10.541,24600.0
2009-10-16 11:20:00,16.83,16.85,16.82,16.84,14100.0,10.5473,10.5598,10.541,10.5536,14100.0
2009-10-16 11:25:00,16.84,16.85,16.84,16.85,13700.0,10.5536,10.5598,10.5536,10.5598,13700.0
2009-10-16 11:30:00,16.85,16.86,16.8,16.81,43200.0,10.5598,10.5661,10.5285,10.5348,43200.0
2009-10-16 11:35:00,16.8,16.81,16.8,16.8,15200.0,10.5285,10.5348,10.5285,10.5285,15200.0
2009-10-16 11:40:00,16.8,16.83,16.79,16.83,55200.0,10.5285,10.5473,10.5222,10.5473,55200.0
2009-10-16 11:45:00,16.82,16.83,16.82,16.82,9400.0,10.541,10.5473,10.541,10.541,9400.0
2009-10-16 11:50:00,16.82,16.83,16.79,16.79,33100.0,10.541,10.5473,10.5222,10.5222,33100.0
2009-10-16 11:55:00,16.79,16.81,16.79,16.8,25700.0,10.5222,10.5348,10.5222,10.5285,25700.0
2009-10-16 12:00:00,16.8,16.81,16.8,16.8,16900.0,10.5285,10.5348,10.5285,10.5285,16900.0
2009-10-16 12:05:00,16.8,16.81,16.78,16.81,39400.0,10.5285,10.5348,10.516,10.5348,39400.0
2009-10-16 12:10:00,16.8,16.81,16.8,16.81,20800.0,10.5285,10.5348,10.5285,10.5348,20800.0
2009-10-16 12:15:00,16.81,16.83,16.81,16.83,43800.0,10.5348,10.5473,10.5348,10.5473,43800.0
2009-10-16 12:20:00,16.83,16.83,16.81,16.81,41600.0,10.5473,10.5473,10.5348,10.5348,41600.0
2009-10-16 12:25:00,16.81,16.82,16.8,16.8,36600.0,10.5348,10.541,10.5285,10.5285,36600.0
2009-10-16 12:30:00,16.8,16.81,16.8,16.8,16500.0,10.5285,10.5348,10.5285,10.5285,16500.0
2009-10-16 12:35:00,16.8,16.82,16.8,16.81,21100.0,10.5285,10.541,10.5285,10.5348,21100.0
2009-10-16 12:40:00,16.81,16.81,16.8,16.8,34100.0,10.5348,10.5348,10.5285,10.5285,34100.0
2009-10-16 12:45:00,16.8,16.81,16.8,16.81,41000.0,10.5285,10.5348,10.5285,10.5348,41000.0
2009-10-16 12:50:00,16.8,16.81,16.79,16.79,28500.0,10.5285,10.5348,10.5222,10.5222,28500.0
2009-10-16 12:55:00,16.8,16.8,16.78,16.78,46600.0,10.5285,10.5285,10.516,10.516,46600.0
2009-10-16 13:00:00,16.78,16.79,16.77,16.77,41000.0,10.516,10.5222,10.5097,10.5097,41000.0
2009-10-16 13:05:00,16.77,16.77,16.76,16.76,18800.0,10.5097,10.5097,10.5034,10.5034,18800.0
2009-10-16 13:10:00,16.76,16.81,16.76,16.81,29500.0,10.5034,10.5348,10.5034,10.5348,29500.0
2009-10-16 13:15:00,16.8,16.81,16.8,16.81,7600.0,10.5285,10.5348,10.5285,10.5348,7600.0
2009-10-16 13:20:00,16.8,16.82,16.8,16.82,23800.0,10.5285,10.541,10.5285,10.541,23800.0
2009-10-16 13:25:00,16.81,16.84,16.81,16.84,23300.0,10.5348,10.5536,10.5348,10.5536,23300.0
2009-10-16 13:30:00,16.84,16.85,16.83,16.83,27800.0,10.5536,10.5598,10.5473,10.5473,27800.0
2009-10-16 13:35:00,16.83,16.84,16.82,16.82,27300.0,10.5473,10.5536,10.541,10.541,27300.0
2009-10-16 13:40:00,16.82,16.83,16.82,16.83,19800.0,10.541,10.5473,10.541,10.5473,19800.0
2009-10-16 13:45:00,16.83,16.83,16.82,16.82,19000.0,10.5473,10.5473,10.541,10.541,19000.0
2009-10-16 13:50:00,16.82,16.83,16.82,16.83,26600.0,10.541,10.5473,10.541,10.5473,26600.0
2009-10-16 13:55:00,16.82,16.83,16.82,16.83,20000.0,10.541,10.5473,10.541,10.5473,20000.0
2009-10-16 14:00:00,16.82,16.83,16.78,16.78,46800.0,10.541,10.5473,10.516,10.516,46800.0
2009-10-16 14:05:00,16.78,16.79,16.78,16.78,18300.0,10.516,10.5222,10.516,10.516,18300.0
2009-10-16 14:10:00,16.79,16.79,16.77,16.77,28200.0,10.5222,10.5222,10.5097,10.5097,28200.0
2009-10-16 14:15:00,16.77,16.78,16.77,16.77,37000.0,10.5097,10.516,10.5097,10.5097,37000.0
2009-10-16 14:20:00,16.78,16.78,16.76,16.77,48200.0,10.516,10.516,10.5034,10.5097,48200.0
2009-10-16 14:25:00,16.77,16.79,16.76,16.79,33000.0,10.5097,10.5222,10.5034,10.5222,33000.0
2009-10-16 14:30:00,16.78,16.81,16.76,16.81,43700.0,10.516,10.5348,10.5034,10.5348,43700.0
2009-10-16 14:35:00,16.81,16.81,16.8,16.8,11900.0,10.5348,10.5348,10.5285,10.5285,11900.0
2009-10-16 14:40:00,16.8,16.81,16.78,16.78,24700.0,10.5285,10.5348,10.516,10.516,24700.0
2009-10-16 14:45:00,16.78,16.78,16.76,16.76,25500.0,10.516,10.516,10.5034,10.5034,25500.0
2009-10-16 14:50:00,16.76,16.84,16.76,16.83,76400.0,10.5034,10.5536,10.5034,10.5473,76400.0
2009-10-16 14:55:00,16.83,16.86,16.83,16.85,42000.0,10.5473,10.5661,10.5473,10.5598,42000.0
2009-10-16 15:00:00,16.85,16.88,16.85,16.87,54400.0,10.5598,10.5786,10.5598,10.5724,54400.0
2009-10-16 15:05:00,16.88,16.88,16.86,16.86,53000.0,10.5786,10.5786,10.5661,10.5661,53000.0
2009-10-16 15:10:00,16.86,16.9,16.85,16.89,76100.0,10.5661,10.5912,10.5598,10.5849,76100.0
2009-10-16 15:15:00,16.9,16.91,16.86,16.86,92000.0,10.5912,10.5974,10.5661,10.5661,92000.0
2009-10-16 15:20:00,16.86,16.87,16.85,16.85,23200.0,10.5661,10.5724,10.5598,10.5598,23200.0
2009-10-16 15:25:00,16.85,16.88,16.84,16.88,62900.0,10.5598,10.5786,10.5536,10.5786,62900.0
2009-10-16 15:30:00,16.88,16.89,16.87,16.89,39700.0,10.5786,10.5849,10.5724,10.5849,39700.0
2009-10-16 15:35:00,16.89,16.92,16.88,16.9,61100.0,10.5849,10.6037,10.5786,10.5912,61100.0
2009-10-16 15:40:00,16.91,16.94,16.88,16.88,91400.0,10.5974,10.6162,10.5786,10.5786,91400.0
2009-10-16 15:45:00,16.88,16.89,16.84,16.86,121500.0,10.5786,10.5849,10.5536,10.5661,121500.0
2009-10-16 15:50:00,16.86,16.86,16.8,16.8,230500.0,10.5661,10.5661,10.5285,10.5285,230500.0
2009-10-16 15:55:00,16.81,16.82,16.8,16.81,366300.0,10.5348,10.541,10.5285,10.5348,366300.0
2009-10-19 09:30:00,16.81,16.91,16.78,16.79,28900.0,10.5348,10.5974,10.516,10.5222,28900.0
2009-10-19 09:35:00,16.81,16.85,16.77,16.8,20300.0,10.5348,10.5598,10.5097,10.5285,20300.0
2009-10-19 09:40:00,16.8,16.84,16.77,16.78,40200.0,10.5285,10.5536,10.5097,10.516,40200.0
2009-10-19 09:45:00,16.79,16.83,16.78,16.82,31300.0,10.5222,10.5473,10.516,10.541,31300.0
2009-10-19 09:50:00,16.82,16.82,16.78,16.8,9700.0,10.541,10.541,10.516,10.5285,9700.0
2009-10-19 09:55:00,16.8,16.83,16.8,16.83,28700.0,10.5285,10.5473,10.5285,10.5473,28700.0
2009-10-19 10:00:00,16.82,16.83,16.82,16.83,45400.0,10.541,10.5473,10.541,10.5473,45400.0
2009-10-19 10:05:00,16.83,16.84,16.81,16.83,34800.0,10.5473,10.5536,10.5348,10.5473,34800.0
2009-10-19 10:10:00,16.82,16.85,16.82,16.83,43800.0,10.541,10.5598,10.541,10.5473,43800.0
2009-10-19 10:15:00,16.83,16.83,16.76,16.76,27700.0,10.5473,10.5473,10.5034,10.5034,27700.0
2009-10-19 10:20:00,16.77,16.85,16.77,16.79,51400.0,10.5097,10.5598,10.5097,10.5222,51400.0
2009-10-19 10:25:00,16.79,16.81,16.78,16.81,85800.0,10.5222,10.5348,10.516,10.5348,85800.0
2009-10-19 10:30:00,16.81,16.86,16.8,16.83,46100.0,10.5348,10.5661,10.5285,10.5473,46100.0
2009-10-19 10:35:00,16.83,16.84,16.8,16.81,25000.0,10.5473,10.5536,10.5285,10.5348,25000.0
2009-10-19 10:40:00,16.81,16.83,16.8,16.8,17200.0,10.5348,10.5473,10.5285,10.5285,17200.0
2009-10-19 10:45:00,16.81,16.83,16.8,16.81,50500.0,10.5348,10.5473,10.5285,10.5348,50500.0
2009-10-19 10:50:00,16.82,16.83,16.82,16.82,5900.0,10.541,10.5473,10.541,10.541,5900.0
2009-10-19 10:55:00,16.83,16.84,16.81,16.81,47400.0,10.5473,10.5536,10.5348,10.5348,47400.0
2009-10-19 11:00:00,16.81,16.84,16.81,16.84,21100.0,10.5348,10.5536,10.5348,10.5536,21100.0
2009-10-19 11:05:00,16.83,16.86,16.82,16.86,20000.0,10.5473,10.5661,10.541,10.5661,20000.0
2009-10-19 11:10:00,16.86,16.88,16.85,16.86,22200.0,10.5661,10.5786,10.5598,10.5661,22200.0
2009-10-19 11:15:00,16.85,16.86,16.84,16.84,6100.0,10.5598,10.5661,10.5536,10.5536,6100.0
2009-10-19 11:20:00,16.85,16.86,16.82,16.86,91700.0,10.5598,10.5661,10.541,10.5661,91700.0
2009-10-19 11:25:00,16.86,16.89,16.85,16.86,92900.0,10.5661,10.5849,10.5598,10.5661,92900.0
2009-10-19 11:30:00,16.87,16.88,16.86,16.88,33100.0,10.5724,10.5786,10.5661,10.5786,33100.0
2009-10-19 11:35:00,16.87,16.88,16.86,16.87,11400.0,10.5724,10.5786,10.5661,10.5724,11400.0
2009-10-19 11:40:00,16.87,16.89,16.86,16.88,30000.0,10.5724,10.5849,10.5661,10.5786,30000.0
2009-10-19 11:45:00,16.88,16.91,16.88,16.91,24400.0,10.5786,10.5974,10.5786,10.5974,24400.0
2009-10-19 11:50:00,16.91,16.92,16.9,16.91,41300.0,10.5974,10.6037,10.5912,10.5974,41300.0
2009-10-19 11:55:00,16.91,16.93,16.91,16.92,11900.0,10.5974,10.61,10.5974,10.6037,11900.0
2009-10-19 12:00:00,16.92,16.93,16.91,16.91,8000.0,10.6037,10.61,10.5974,10.5974,8000.0
2009-10-19 12:05:00,16.91,16.92,16.9,16.9,43800.0,10.5974,10.6037,10.5912,10.5912,43800.0
2009-10-19 12:10:00,16.9,16.92,16.9,16.92,16900.0,10.5912,10.6037,10.5912,10.6037,16900.0
2009-10-19 12:15:00,16.92,16.92,16.91,16.92,4400.0,10.6037,10.6037,10.5974,10.6037,4400.0
2009-10-19 12:20:00,16.91,16.91,16.9,16.9,12500.0,10.5974,10.5974,10.5912,10.5912,12500.0
2009-10-19 12:25:00,16.9,16.92,16.9,16.92,14000.0,10.5912,10.6037,10.5912,10.6037,14000.0
2009-10-19 12:30:00,16.93,16.93,16.9,16.9,12600.0,10.61,10.61,10.5912,10.5912,12600.0
2009-10-19 12:35:00,16.91,16.91,16.89,16.89,26100.0,10.5974,10.5974,10.5849,10.5849,26100.0
2009-10-19 12:40:00,16.89,16.9,16.87,16.88,12700.0,10.5849,10.5912,10.5724,10.5786,12700.0
2009-10-19 12:45:00,16.88,16.92,16.88,16.92,15400.0,10.5786,10.6037,10.5786,10.6037,15400.0
2009-10-19 12:50:00,16.93,16.93,16.92,16.92,5400.0,10.61,10.61,10.6037,10.6037,5400.0
2009-10-19 12:55:00,16.92,16.93,16.92,16.93,4400.0,10.6037,10.61,10.6037,10.61,4400.0
2009-10-19 13:00:00,16.92,16.93,16.89,16.91,14000.0,10.6037,10.61,10.5849,10.5974,14000.0
2009-10-19 13:05:00,16.9,16.94,16.9,16.94,75200.0,10.5912,10.6162,10.5912,10.6162,75200.0
2009-10-19 13:10:00,16.93,16.94,16.89,16.89,21900.0,10.61,10.6162,10.5849,10.5849,21900.0
2009-10-19 13:15:00,16.89,16.9,16.87,16.87,17200.0,10.5849,10.5912,10.5724,10.5724,17200.0
2009-10-19 13:20:00,16.87,16.87,16.85,16.85,32200.0,10.5724,10.5724,10.5598,10.5598,32200.0
2009-10-19 13:25:00,16.85,16.85,16.82,16.84,66700.0,10.5598,10.5598,10.541,10.5536,66700.0
2009-10-19 13:30:00,16.84,16.86,16.84,16.86,13400.0,10.5536,10.5661,10.5536,10.5661,13400.0
2009-10-19 13:35:00,16.86,16.9,16.86,16.89,62100.0,10.5661,10.5912,10.5661,10.5849,62100.0
2009-10-19 13:40:00,16.89,16.9,16.89,16.9,11500.0,10.5849,10.5912,10.5849,10.5912,11500.0
2009-10-19 13:45:00,16.9,16.9,16.87,16.88,19500.0,10.5912,10.5912,10.5724,10.5786,19500.0
2009-10-19 13:50:00,16.89,16.89,16.88,16.88,4400.0,10.5849,10.5849,10.5786,10.5786,4400.0
2009-10-19 13:55:00,16.88,16.89,16.88,16.88,6700.0,10.5786,10.5849,10.5786,10.5786,6700.0
2009-10-19 14:00:00,16.89,16.89,16.88,16.89,9500.0,10.5849,10.5849,10.5786,10.5849,9500.0
2009-10-19 14:05:00,16.89,16.9,16.89,16.9,15100.0,10.5849,10.5912,10.5849,10.5912,15100.0
2009-10-19 14:10:00,16.9,16.92,16.89,16.92,18300.0,10.5912,10.6037,10.5849,10.6037,18300.0
2009-10-19 14:15:00,16.92,16.93,16.91,16.92,26500.0,10.6037,10.61,10.5974,10.6037,26500.0
2009-10-19 14:20:00,16.92,16.92,16.9,16.9,26800.0,10.6037,10.6037,10.5912,10.5912,26800.0
2009-10-19 14:25:00,16.9,16.91,16.9,16.91,6700.0,10.5912,10.5974,10.5912,10.5974,6700.0
2009-10-19 14:30:00,16.91,16.92,16.9,16.9,30700.0,10.5974,10.6037,10.5912,10.5912,30700.0
2009-10-19 14:35:00,16.9,16.91,16.89,16.9,33000.0,10.5912,10.5974,10.5849,10.5912,33000.0
2009-10-19 14:40:00,16.91,16.93,16.91,16.93,13400.0,10.5974,10.61,10.5974,10.61,13400.0
2009-10-19 14:45:00,16.92,16.93,16.89,16.89,15500.0,10.6037,10.61,10.5849,10.5849,15500.0
2009-10-19 14:50:00,16.9,16.92,16.9,16.91,23400.0,10.5912,10.6037,10.5912,10.5974,23400.0
2009-10-19 14:55:00,16.91,16.93,16.91,16.91,27300.0,10.5974,10.61,10.5974,10.5974,27300.0
2009-10-19 15:00:00,16.91,16.92,16.88,16.89,32300.0,10.5974,10.6037,10.5786,10.5849,32300.0
2009-10-19 15:05:00,16.89,16.89,16.87,16.88,61700.0,10.5849,10.5849,10.5724,10.5786,61700.0
2009-10-19 15:10:00,16.88,16.88,16.85,16.85,29900.0,10.5786,10.5786,10.5598,10.5598,29900.0
2009-10-19 15:15:00,16.85,16.86,16.82,16.82,95800.0,10.5598,10.5661,10.541,10.541,95800.0
2009-10-19 15:20:00,16.82,16.83,16.8,16.8,31800.0,10.541,10.5473,10.5285,10.5285,31800.0
2009-10-19 15:25:00,16.81,16.83,16.8,16.82,69900.0,10.5348,10.5473,10.5285,10.541,69900.0
2009-10-19 15:30:00,16.82,16.85,16.81,16.85,70900.0,10.541,10.5598,10.5348,10.5598,70900.0
2009-10-19 15:35:00,16.85,16.85,16.84,16.85,25200.0,10.5598,10.5598,10.5536,10.5598,25200.0
2009-10-19 15:40:00,16.85,16.87,16.83,16.87,93400.0,10.5598,10.5724,10.5473,10.5724,93400.0
2009-10-19 15:45:00,16.87,16.89,16.86,16.87,70300.0,10.5724,10.5849,10.5661,10.5724,70300.0
2009-10-19 15:50:00,16.87,16.88,16.85,16.87,141100.0,10.5724,10.5786,10.5598,10.5724,141100.0
2009-10-19 15:55:00,16.86,16.87,16.86,16.87,225500.0,10.5661,10.5724,10.5661,10.5724,225500.0
2009-10-20 09:30:00,16.84,16.94,16.8,16.83,73600.0,10.5536,10.6162,10.5285,10.5473,73600.0
2009-10-20 09:35:00,16.82,16.92,16.82,16.83,51800.0,10.541,10.6037,10.541,10.5473,51800.0
2009-10-20 09:40:00,16.83,16.89,16.81,16.89,49700.0,10.5473,10.5849,10.5348,10.5849,49700.0
2009-10-20 09:45:00,16.89,16.89,16.85,16.85,33500.0,10.5849,10.5849,10.5598,10.5598,33500.0
2009-10-20 09:50:00,16.86,16.87,16.77,16.79,67500.0,10.5661,10.5724,10.5097,10.5222,67500.0
2009-10-20 09:55:00,16.79,16.79,16.78,16.79,28500.0,10.5222,10.5222,10.516,10.5222,28500.0
2009-10-20 10:00:00,16.79,16.84,16.78,16.82,49300.0,10.5222,10.5536,10.516,10.541,49300.0
2009-10-20 10:05:00,16.82,16.83,16.78,16.79,32700.0,10.541,10.5473,10.516,10.5222,32700.0
2009-10-20 10:10:00,16.79,16.81,16.78,16.78,22000.0,10.5222,10.5348,10.516,10.516,22000.0
2009-10-20 10:15:00,16.78,16.78,16.74,16.75,38300.0,10.516,10.516,10.4909,10.4972,38300.0
2009-10-20 10:20:00,16.75,16.78,16.74,16.78,13000.0,10.4972,10.516,10.4909,10.516,13000.0
2009-10-20 10:25:00,16.78,16.78,16.74,16.74,24700.0,10.516,10.516,10.4909,10.4909,24700.0
2009-10-20 10:30:00,16.74,16.75,16.71,16.72,24700.0,10.4909,10.4972,10.4721,10.4784,24700.0
2009-10-20 10:35:00,16.73,16.75,16.73,16.75,17900.0,10.4846,10.4972,10.4846,10.4972,17900.0
2009-10-20 10:40:00,16.75,16.75,16.72,16.74,55500.0,10.4972,10.4972,10.4784,10.4909,55500.0
2009-10-20 10:45:00,16.74,16.75,16.73,16.74,8800.0,10.4909,10.4972,10.4846,10.4909,8800.0
2009-10-20 10:50:00,16.73,16.78,16.73,16.77,27100.0,10.4846,10.516,10.4846,10.5097,27100.0
2009-10-20 10:55:00,16.77,16.79,16.77,16.77,16600.0,10.5097,10.5222,10.5097,10.5097,16600.0
2009-10-20 11:00:00,16.78,16.78,16.76,16.77,9500.0,10.516,10.516,10.5034,10.5097,9500.0
2009-10-20 11:05:00,16.76,16.77,16.75,16.75,17900.0,10.5034,10.5097,10.4972,10.4972,17900.0
2009-10-20 11:10:00,16.76,16.76,16.72,16.73,25100.0,10.5034,10.5034,10.4784,10.4846,25100.0
2009-10-20 11:15:00,16.74,16.74,16.73,16.73,5500.0,10.4909,10.4909,10.4846,10.4846,5500.0
2009-10-20 11:20:00,16.73,16.74,16.73,16.73,4200.0,10.4846,10.4909,10.4846,10.4846,4200.0
2009-10-20 11:25:00,16.73,16.74,16.71,16.72,26100.0,10.4846,10.4909,10.4721,10.4784,26100.0
2009-10-20 11:30:00,16.72,16.72,16.7,16.7,9800.0,10.4784,10.4784,10.4658,10.4658,9800.0
2009-10-20 11:35:00,16.69,16.69,16.63,16.63,46600.0,10.4596,10.4596,10.422,10.422,46600.0
2009-10-20 11:40:00,16.63,16.65,16.63,16.63,23000.0,10.422,10.4345,10.422,10.422,23000.0
2009-10-20 11:45:00,16.63,16.65,16.6,16.65,43700.0,10.422,10.4345,10.4032,10.4345,43700.0
2009-10-20 11:50:00,16.65,16.69,16.64,16.68,24800.0,10.4345,10.4596,10.4282,10.4533,24800.0
2009-10-20 11:55:00,16.68,16.69,16.67,16.68,30000.0,10.4533,10.4596,10.447,10.4533,30000.0
2009-10-20 12:00:00,16.69,16.7,16.67,16.69,28900.0,10.4596,10.4658,10.447,10.4596,28900.0
2009-10-20 12:05:00,16.68,16.7,16.67,16.7,35800.0,10.4533,10.4658,10.447,10.4658,35800.0
2009-10-20 12:10:00,16.7,16.71,16.69,16.7,7000.0,10.4658,10.4721,10.4596,10.4658,7000.0
2009-10-20 12:15:00,16.71,16.71,16.69,16.69,9300.0,10.4721,10.4721,10.4596,10.4596,9300.0
2009-10-20 12:20:00,16.69,16.7,16.69,16.7,7700.0,10.4596,10.4658,10.4596,10.4658,7700.0
2009-10-20 12:25:00,16.7,16.7,16.69,16.69,5700.0,10.4658,10.4658,10.4596,10.4596,5700.0
2009-10-20 12:30:00,16.69,16.7,16.69,16.69,23900.0,10.4596,10.4658,10.4596,10.4596,23900.0
2009-10-20 12:35:00,16.69,16.7,16.65,16.65,20800.0,10.4596,10.4658,10.4345,10.4345,20800.0
2009-10-20 12:40:00,16.66,16.7,16.66,16.7,21600.0,10.4408,10.4658,10.4408,10.4658,21600.0
2009-10-20 12:45:00,16.7,16.7,16.65,16.66,41400.0,10.4658,10.4658,10.4345,10.4408,41400.0
2009-10-20 12:50:00,16.65,16.68,16.65,16.66,29600.0,10.4345,10.4533,10.4345,10.4408,29600.0
2009-10-20 12:55:00,16.65,16.66,16.64,16.64,7900.0,10.4345,10.4408,10.4282,10.4282,7900.0
2009-10-20 13:00:00,16.65,16.67,16.64,16.66,15100.0,10.4345,10.447,10.4282,10.4408,15100.0
2009-10-20 13:05:00,16.66,16.67,16.66,16.66,9700.0,10.4408,10.447,10.4408,10.4408,9700.0
2009-10-20 13:10:00,16.66,16.68,16.65,16.68,22800.0,10.4408,10.4533,10.4345,10.4533,22800.0
2009-10-20 13:15:00,16.68,16.69,16.68,16.68,9900.0,10.4533,10.4596,10.4533,10.4533,9900.0
2009-10-20 13:20:00,16.68,16.69,16.67,16.67,20400.0,10.4533,10.4596,10.447,10.447,20400.0
2009-10-20 13:25:00,16.67,16.68,16.66,16.67,11500.0,10.447,10.4533,10.4408,10.447,11500.0
2009-10-20 13:30:00,16.67,16.67,16.66,16.67,10900.0,10.447,10.447,10.4408,10.447,10900.0
2009-10-20 13:35:00,16.66,16.67,16.66,16.66,16900.0,10.4408,10.447,10.4408,10.4408,16900.0
2009-10-20 13:40:00,16.67,16.67,16.65,16.65,21000.0,10.447,10.447,10.4345,10.4345,21000.0
2009-10-20 13:45:00,16.65,16.66,16.65,16.66,20100.0,10.4345,10.4408,10.4345,10.4408,20100.0
2009-10-20 13:50:00,16.66,16.68,16.65,16.67,28600.0,10.4408,10.4533,10.4345,10.447,28600.0
2009-10-20 13:55:00,16.67,16.68,16.65,16.66,27500.0,10.447,10.4533,10.4345,10.4408,27500.0
2009-10-20 14:00:00,16.65,16.66,16.65,16.66,8700.0,10.4345,10.4408,10.4345,10.4408,8700.0
2009-10-20 14:05:00,16.66,16.66,16.65,16.65,21500.0,10.4408,10.4408,10.4345,10.4345,21500.0
2009-10-20 14:10:00,16.66,16.66,16.65,16.66,14800.0,10.4408,10.4408,10.4345,10.4408,14800.0
2009-10-20 14:15:00,16.65,16.7,16.65,16.7,21000.0,10.4345,10.4658,10.4345,10.4658,21000.0
2009-10-20 14:20:00,16.7,16.7,16.68,16.68,22900.0,10.4658,10.4658,10.4533,10.4533,22900.0
2009-10-20 14:25:00,16.68,16.68,16.66,16.67,21700.0,10.4533,10.4533,10.4408,10.447,21700.0
2009-10-20 14:30:00,16.66,16.69,16.66,16.69,26900.0,10.4408,10.4596,10.4408,10.4596,26900.0
2009-10-20 14:35:00,16.69,16.69,16.68,16.68,5800.0,10.4596,10.4596,10.4533,10.4533,5800.0
2009-10-20 14:40:00,16.68,16.69,16.66,16.66,18100.0,10.4533,10.4596,10.4408,10.4408,18100.0
2009-10-20 14:45:00,16.67,16.67,16.66,16.67,8800.0,10.447,10.447,10.4408,10.447,8800.0
2009-10-20 14:50:00,16.66,16.67,16.66,16.67,30300.0,10.4408,10.447,10.4408,10.447,30300.0
2009-10-20 14:55:00,16.67,16.67,16.66,16.67,5500.0,10.447,10.447,10.4408,10.447,5500.0
2009-10-20 15:00:00,16.67,16.68,16.66,16.67,17100.0,10.447,10.4533,10.4408,10.447,17100.0
2009-10-20 15:05:00,16.68,16.68,16.64,16.64,60900.0,10.4533,10.4533,10.4282,10.4282,60900.0
2009-10-20 15:10:00,16.64,16.65,16.64,16.64,18700.0,10.4282,10.4345,10.4282,10.4282,18700.0
2009-10-20 15:15:00,16.65,16.65,16.63,16.64,33900.0,10.4345,10.4345,10.422,10.4282,33900.0
2009-10-20 15:20:00,16.64,16.66,16.64,16.64,25200.0,10.4282,10.4408,10.4282,10.4282,25200.0
2009-10-20 15:25:00,16.64,16.66,16.64,16.66,19600.0,10.4282,10.4408,10.4282,10.4408,19600.0
2009-10-20 15:30:00,16.66,16.68,16.66,16.68,34800.0,10.4408,10.4533,10.4408,10.4533,34800.0
2009-10-20 15:35:00,16.67,16.69,16.67,16.68,31700.0,10.447,10.4596,10.447,10.4533,31700.0
2009-10-20 15:40:00,16.69,16.71,16.68,16.69,87300.0,10.4596,10.4721,10.4533,10.4596,87300.0
2009-10-20 15:45:00,16.7,16.72,16.69,16.72,46300.0,10.4658,10.4784,10.4596,10.4784,46300.0
2009-10-20 15:50:00,16.72,16.73,16.69,16.69,97300.0,10.4784,10.4846,10.4596,10.4596,97300.0
2009-10-20 15:55:00,16.7,16.7,16.66,16.68,185200.0,10.4658,10.4658,10.4408,10.4533,185200.0
2009-10-21 09:30:00,16.09,16.52,16.09,16.37,142600.0,10.0835,10.353,10.0835,10.259,142600.0
2009-10-21 09:35:00,16.37,16.51,16.34,16.48,101500.0,10.259,10.3468,10.2402,10.328,101500.0
2009-10-21 09:40:00,16.48,16.53,16.48,16.52,47800.0,10.328,10.3593,10.328,10.353,47800.0
2009-10-21 09:45:00,16.52,16.56,16.52,16.53,52200.0,10.353,10.3781,10.353,10.3593,52200.0
2009-10-21 09:50:00,16.53,16.6,16.52,16.59,94800.0,10.3593,10.4032,10.353,10.3969,94800.0
2009-10-21 09:55:00,16.58,16.59,16.58,16.59,26000.0,10.3906,10.3969,10.3906,10.3969,26000.0
2009-10-21 10:00:00,16.58,16.6,16.55,16.58,104400.0,10.3906,10.4032,10.3718,10.3906,104400.0
2009-10-21 10:05:00,16.57,16.58,16.56,16.56,40300.0,10.3844,10.3906,10.3781,10.3781,40300.0
2009-10-21 10:10:00,16.56,16.58,16.55,16.56,49600.0,10.3781,10.3906,10.3718,10.3781,49600.0
2009-10-21 10:15:00,16.57,16.61,16.57,16.59,41700.0,10.3844,10.4094,10.3844,10.3969,41700.0
2009-10-21 10:20:00,16.59,16.62,16.58,16.62,97100.0,10.3969,10.4157,10.3906,10.4157,97100.0
2009-10-21 10:25:00,16.62,16.64,16.6,16.61,58900.0,10.4157,10.4282,10.4032,10.4094,58900.0
2009-10-21 10:30:00,16.6,16.66,16.6,16.66,69400.0,10.4032,10.4408,10.4032,10.4408,69400.0
2009-10-21 10:35:00,16.65,16.67,16.64,16.65,92600.0,10.4345,10.447,10.4282,10.4345,92600.0
2009-10-21 10:40:00,16.64,16.69,16.64,16.66,62900.0,10.4282,10.4596,10.4282,10.4408,62900.0
2009-10-21 10:45:00,16.67,16.69,16.66,16.69,31600.0,10.447,10.4596,10.4408,10.4596,31600.0
2009-10-21 10:50:00,16.69,16.71,16.68,16.7,40000.0,10.4596,10.4721,10.4533,10.4658,40000.0
2009-10-21 10:55:00,16.7,16.71,16.68,16.69,20300.0,10.4658,10.4721,10.4533,10.4596,20300.0
2009-10-21 11:00:00,16.68,16.69,16.65,16.65,26600.0,10.4533,10.4596,10.4345,10.4345,26600.0
2009-10-21 11:05:00,16.65,16.65,16.62,16.63,18000.0,10.4345,10.4345,10.4157,10.422,18000.0
2009-10-21 11:10:00,16.62,16.64,16.62,16.62,29600.0,10.4157,10.4282,10.4157,10.4157,29600.0
2009-10-21 11:15:00,16.62,16.63,16.61,16.61,11000.0,10.4157,10.422,10.4094,10.4094,11000.0
2009-10-21 11:20:00,16.61,16.62,16.61,16.61,17200.0,10.4094,10.4157,10.4094,10.4094,17200.0
2009-10-21 11:25:00,16.61,16.62,16.6,16.6,13800.0,10.4094,10.4157,10.4032,10.4032,13800.0
2009-10-21 11:30:00,16.6,16.61,16.55,16.55,31900.0,10.4032,10.4094,10.3718,10.3718,31900.0
2009-10-21 11:35:00,16.55,16.56,16.55,16.55,12400.0,10.3718,10.3781,10.3718,10.3718,12400.0
2009-10-21 11:40:00,16.55,16.56,16.55,16.55,13000.0,10.3718,10.3781,10.3718,10.3718,13000.0
2009-10-21 11:45:00,16.56,16.57,16.55,16.55,48900.0,10.3781,10.3844,10.3718,10.3718,48900.0
2009-10-21 11:50:00,16.55,16.59,16.55,16.58,65100.0,10.3718,10.3969,10.3718,10.3906,65100.0
2009-10-21 11:55:00,16.58,16.59,16.56,16.56,16700.0,10.3906,10.3969,10.3781,10.3781,16700.0
2009-10-21 12:00:00,16.57,16.57,16.56,16.56,11000.0,10.3844,10.3844,10.3781,10.3781,11000.0
2009-10-21 12:05:00,16.56,16.57,16.56,16.56,12900.0,10.3781,10.3844,10.3781,10.3781,12900.0
2009-10-21 12:10:00,16.57,16.57,16.54,16.54,36600.0,10.3844,10.3844,10.3656,10.3656,36600.0
2009-10-21 12:15:00,16.54,16.57,16.52,16.56,49300.0,10.3656,10.3844,10.353,10.3781,49300.0
2009-10-21 12:20:00,16.57,16.57,16.56,16.57,3000.0,10.3844,10.3844,10.3781,10.3844,3000.0
2009-10-21 12:25:00,16.57,16.59,16.56,16.59,17100.0,10.3844,10.3969,10.3781,10.3969,17100.0
2009-10-21 12:30:00,16.59,16.61,16.58,16.61,48200.0,10.3969,10.4094,10.3906,10.4094,48200.0
2009-10-21 12:35:00,16.61,16.63,16.6,16.63,24000.0,10.4094,10.422,10.4032,10.422,24000.0
2009-10-21 12:40:00,16.63,16.63,16.62,16.62,16400.0,10.422,10.422,10.4157,10.4157,16400.0
2009-10-21 12:45:00,16.62,16.62,16.59,16.62,58600.0,10.4157,10.4157,10.3969,10.4157,58600.0
2009-10-21 12:50:00,16.62,16.62,16.61,16.62,11100.0,10.4157,10.4157,10.4094,10.4157,11100.0
2009-10-21 12:55:00,16.61,16.63,16.61,16.62,13800.0,10.4094,10.422,10.4094,10.4157,13800.0
2009-10-21 13:00:00,16.63,16.63,16.62,16.63,9000.0,10.422,10.422,10.4157,10.422,9000.0
2009-10-21 13:05:00,16.62,16.63,16.62,16.63,8900.0,10.4157,10.422,10.4157,10.422,8900.0
2009-10-21 13:10:00,16.62,16.63,16.6,16.61,23900.0,10.4157,10.422,10.4032,10.4094,23900.0
2009-10-21 13:15:00,16.6,16.61,16.6,16.6,19100.0,10.4032,10.4094,10.4032,10.4032,19100.0
2009-10-21 13:20:00,16.6,16.62,16.59,16.62,78500.0,10.4032,10.4157,10.3969,10.4157,78500.0
2009-10-21 13:25:00,16.61,16.62,16.6,16.6,18700.0,10.4094,10.4157,10.4032,10.4032,18700.0
2009-10-21 13:30:00,16.6,16.61,16.58,16.58,18600.0,10.4032,10.4094,10.3906,10.3906,18600.0
2009-10-21 13:35:00,16.58,16.61,16.57,16.6,25200.0,10.3906,10.4094,10.3844,10.4032,25200.0
2009-10-21 13:40:00,16.6,16.61,16.59,16.6,12800.0,10.4032,10.4094,10.3969,10.4032,12800.0
2009-10-21 13:45:00,16.59,16.59,16.58,16.58,17500.0,10.3969,10.3969,10.3906,10.3906,17500.0
2009-10-21 13:50:00,16.58,16.59,16.58,16.58,7800.0,10.3906,10.3969,10.3906,10.3906,7800.0
2009-10-21 13:55:00,16.58,16.61,16.58,16.61,27000.0,10.3906,10.4094,10.3906,10.4094,27000.0
2009-10-21 14:00:00,16.6,16.61,16.59,16.59,16500.0,10.4032,10.4094,10.3969,10.3969,16500.0
2009-10-21 14:05:00,16.59,16.6,16.58,16.58,24000.0,10.3969,10.4032,10.3906,10.3906,24000.0
2009-10-21 14:10:00,16.58,16.59,16.58,16.58,14000.0,10.3906,10.3969,10.3906,10.3906,14000.0
2009-10-21 14:15:00,16.58,16.58,16.54,16.55,35700.0,10.3906,10.3906,10.3656,10.3718,35700.0
2009-10-21 14:20:00,16.54,16.56,16.54,16.54,41300.0,10.3656,10.3781,10.3656,10.3656,41300.0
2009-10-21 14:25:00,16.54,16.55,16.54,16.54,15600.0,10.3656,10.3718,10.3656,10.3656,15600.0
2009-10-21 14:30:00,16.55,16.55,16.52,16.53,28700.0,10.3718,10.3718,10.353,10.3593,28700.0
2009-10-21 14:35:00,16.52,16.53,16.52,16.53,9100.0,10.353,10.3593,10.353,10.3593,9100.0
2009-10-21 14:40:00,16.53,16.53,16.52,16.53,9400.0,10.3593,10.3593,10.353,10.3593,9400.0
2009-10-21 14:45:00,16.53,16.57,16.52,16.54,93800.0,10.3593,10.3844,10.353,10.3656,93800.0
2009-10-21 14:50:00,16.55,16.55,16.53,16.53,19900.0,10.3718,10.3718,10.3593,10.3593,19900.0
2009-10-21 14:55:00,16.53,16.55,16.53,16.55,12600.0,10.3593,10.3718,10.3593,10.3718,12600.0
2009-10-21 15:00:00,16.55,16.55,16.54,16.55,18100.0,10.3718,10.3718,10.3656,10.3718,18100.0
2009-10-21 15:05:00,16.54,16.58,16.54,16.57,52800.0,10.3656,10.3906,10.3656,10.3844,52800.0
2009-10-21 15:10:00,16.56,16.57,16.54,16.54,42200.0,10.3781,10.3844,10.3656,10.3656,42200.0
2009-10-21 15:15:00,16.53,16.54,16.5,16.5,47600.0,10.3593,10.3656,10.3405,10.3405,47600.0
2009-10-21 15:20:00,16.5,16.51,16.45,16.45,114300.0,10.3405,10.3468,10.3092,10.3092,114300.0
2009-10-21 15:25:00,16.46,16.48,16.44,16.46,97700.0,10.3154,10.328,10.3029,10.3154,97700.0
2009-10-21 15:30:00,16.45,16.46,16.4,16.42,126900.0,10.3092,10.3154,10.2778,10.2904,126900.0
2009-10-21 15:35:00,16.43,16.43,16.39,16.43,94500.0,10.2966,10.2966,10.2716,10.2966,94500.0
2009-10-21 15:40:00,16.43,16.43,16.36,16.36,139200.0,10.2966,10.2966,10.2528,10.2528,139200.0
2009-10-21 15:45:00,16.36,16.39,16.36,16.38,133200.0,10.2528,10.2716,10.2528,10.2653,133200.0
2009-10-21 15:50:00,16.37,16.38,16.31,16.33,239200.0,10.259,10.2653,10.2214,10.234,239200.0
2009-10-21 15:55:00,16.32,16.33,16.28,16.29,500300.0,10.2277,10.234,10.2026,10.2089,500300.0
2009-10-22 09:30:00,16.3,16.38,16.23,16.33,48500.0,10.2152,10.2653,10.1713,10.234,48500.0
2009-10-22 09:35:00,16.32,16.41,16.3,16.31,53200.0,10.2277,10.2841,10.2152,10.2214,53200.0
2009-10-22 09:40:00,16.31,16.34,16.27,16.28,52700.0,10.2214,10.2402,10.1964,10.2026,52700.0
2009-10-22 09:45:00,16.27,16.3,16.23,16.24,91200.0,10.1964,10.2152,10.1713,10.1776,91200.0
2009-10-22 09:50:00,16.24,16.26,16.21,16.25,55700.0,10.1776,10.1901,10.1588,10.1838,55700.0
2009-10-22 09:55:00,16.26,16.26,16.22,16.24,59300.0,10.1901,10.1901,10.165,10.1776,59300.0
2009-10-22 10:00:00,16.24,16.25,16.19,16.24,116900.0,10.1776,10.1838,10.1462,10.1776,116900.0
2009-10-22 10:05:00,16.24,16.32,16.24,16.27,104500.0,10.1776,10.2277,10.1776,10.1964,104500.0
2009-10-22 10:10:00,16.27,16.32,16.26,16.29,101200.0,10.1964,10.2277,10.1901,10.2089,101200.0
2009-10-22 10:15:00,16.29,16.3,16.25,16.25,61700.0,10.2089,10.2152,10.1838,10.1838,61700.0
2009-10-22 10:20:00,16.25,16.28,16.23,16.25,99100.0,10.1838,10.2026,10.1713,10.1838,99100.0
2009-10-22 10:25:00,16.24,16.27,16.23,16.26,73700.0,10.1776,10.1964,10.1713,10.1901,73700.0
2009-10-22 10:30:00,16.26,16.27,16.21,16.21,68800.0,10.1901,10.1964,10.1588,10.1588,68800.0
2009-10-22 10:35:00,16.22,16.22,16.2,16.2,37200.0,10.165,10.165,10.1525,10.1525,37200.0
2009-10-22 10:40:00,16.2,16.23,16.18,16.2,76700.0,10.1525,10.1713,10.14,10.1525,76700.0
2009-10-22 10:45:00,16.21,16.24,16.2,16.21,37600.0,10.1588,10.1776,10.1525,10.1588,37600.0
2009-10-22 10:50:00,16.21,16.26,16.21,16.26,50900.0,10.1588,10.1901,10.1588,10.1901,50900.0
2009-10-22 10:55:00,16.26,16.27,16.25,16.26,29900.0,10.1901,10.1964,10.1838,10.1901,29900.0
2009-10-22 11:00:00,16.26,16.27,16.24,16.24,41100.0,10.1901,10.1964,10.1776,10.1776,41100.0
2009-10-22 11:05:00,16.25,16.25,16.23,16.23,30300.0,10.1838,10.1838,10.1713,10.1713,30300.0
2009-10-22 11:10:00,16.23,16.24,16.23,16.24,6100.0,10.1713,10.1776,10.1713,10.1776,6100.0
2009-10-22 11:15:00,16.24,16.24,16.21,16.23,63900.0,10.1776,10.1776,10.1588,10.1713,63900.0
2009-10-22 11:20:00,16.22,16.26,16.22,16.25,52800.0,10.165,10.1901,10.165,10.1838,52800.0
2009-10-22 11:25:00,16.26,16.28,16.25,16.27,23300.0,10.1901,10.2026,10.1838,10.1964,23300.0
2009-10-22 11:30:00,16.28,16.28,16.25,16.25,42200.0,10.2026,10.2026,10.1838,10.1838,42200.0
2009-10-22 11:35:00,16.25,16.27,16.24,16.26,35000.0,10.1838,10.1964,10.1776,10.1901,35000.0
2009-10-22 11:40:00,16.26,16.29,16.26,16.28,106000.0,10.1901,10.2089,10.1901,10.2026,106000.0
2009-10-22 11:45:00,16.28,16.29,16.28,16.29,19700.0,10.2026,10.2089,10.2026,10.2089,19700.0
2009-10-22 11:50:00,16.29,16.29,16.27,16.27,26400.0,10.2089,10.2089,10.1964,10.1964,26400.0
2009-10-22 11:55:00,16.27,16.29,16.27,16.28,32500.0,10.1964,10.2089,10.1964,10.2026,32500.0
2009-10-22 12:00:00,16.28,16.31,16.28,16.28,61300.0,10.2026,10.2214,10.2026,10.2026,61300.0
2009-10-22 12:05:00,16.28,16.29,16.28,16.28,61000.0,10.2026,10.2089,10.2026,10.2026,61000.0
2009-10-22 12:10:00,16.29,16.29,16.28,16.28,13300.0,10.2089,10.2089,10.2026,10.2026,13300.0
2009-10-22 12:15:00,16.28,16.28,16.26,16.26,43800.0,10.2026,10.2026,10.1901,10.1901,43800.0
2009-10-22 12:20:00,16.26,16.29,16.26,16.29,11200.0,10.1901,10.2089,10.1901,10.2089,11200.0
2009-10-22 12:25:00,16.28,16.3,16.28,16.3,20400.0,10.2026,10.2152,10.2026,10.2152,20400.0
2009-10-22 12:30:00,16.3,16.31,16.29,16.31,70400.0,10.2152,10.2214,10.2089,10.2214,70400.0
2009-10-22 12:35:00,16.3,16.31,16.3,16.31,2100.0,10.2152,10.2214,10.2152,10.2214,2100.0
2009-10-22 12:40:00,16.3,16.31,16.29,16.3,35400.0,10.2152,10.2214,10.2089,10.2152,35400.0
2009-10-22 12:45:00,16.3,16.32,16.3,16.3,140200.0,10.2152,10.2277,10.2152,10.2152,140200.0
2009-10-22 12:50:00,16.3,16.34,16.3,16.34,61600.0,10.2152,10.2402,10.2152,10.2402,61600.0
2009-10-22 12:55:00,16.34,16.34,16.33,16.34,13800.0,10.2402,10.2402,10.234,10.2402,13800.0
2009-10-22 13:00:00,16.34,16.34,16.32,16.33,41800.0,10.2402,10.2402,10.2277,10.234,41800.0
2009-10-22 13:05:00,16.33,16.33,16.32,16.33,4600.0,10.234,10.234,10.2277,10.234,4600.0
2009-10-22 13:10:00,16.32,16.33,16.31,16.31,22600.0,10.2277,10.234,10.2214,10.2214,22600.0
2009-10-22 13:15:00,16.31,16.32,16.29,16.29,61900.0,10.2214,10.2277,10.2089,10.2089,61900.0
2009-10-22 13:20:00,16.3,16.3,16.29,16.29,3900.0,10.2152,10.2152,10.2089,10.2089,3900.0
2009-10-22 13:25:00,16.29,16.3,16.29,16.3,3500.0,10.2089,10.2152,10.2089,10.2152,3500.0
2009-10-22 13:30:00,16.29,16.3,16.28,16.28,21600.0,10.2089,10.2152,10.2026,10.2026,21600.0
2009-10-22 13:35:00,16.28,16.29,16.28,16.28,10100.0,10.2026,10.2089,10.2026,10.2026,10100.0
2009-10-22 13:40:00,16.28,16.29,16.28,16.28,12300.0,10.2026,10.2089,10.2026,10.2026,12300.0
2009-10-22 13:45:00,16.28,16.29,16.28,16.28,13700.0,10.2026,10.2089,10.2026,10.2026,13700.0
2009-10-22 13:50:00,16.28,16.29,16.28,16.28,14500.0,10.2026,10.2089,10.2026,10.2026,14500.0
2009-10-22 13:55:00,16.29,16.29,16.28,16.29,5500.0,10.2089,10.2089,10.2026,10.2089,5500.0
2009-10-22 14:00:00,16.29,16.31,16.29,16.31,60600.0,10.2089,10.2214,10.2089,10.2214,60600.0
2009-10-22 14:05:00,16.31,16.31,16.3,16.31,41300.0,10.2214,10.2214,10.2152,10.2214,41300.0
2009-10-22 14:10:00,16.3,16.33,16.3,16.33,89800.0,10.2152,10.234,10.2152,10.234,89800.0
2009-10-22 14:15:00,16.33,16.35,16.29,16.31,61900.0,10.234,10.2465,10.2089,10.2214,61900.0
2009-10-22 14:20:00,16.3,16.35,16.3,16.35,92400.0,10.2152,10.2465,10.2152,10.2465,92400.0
2009-10-22 14:25:00,16.35,16.35,16.32,16.33,86900.0,10.2465,10.2465,10.2277,10.234,86900.0
2009-10-22 14:30:00,16.33,16.35,16.33,16.34,58900.0,10.234,10.2465,10.234,10.2402,58900.0
2009-10-22 14:35:00,16.34,16.42,16.34,16.42,62900.0,10.2402,10.2904,10.2402,10.2904,62900.0
2009-10-22 14:40:00,16.42,16.43,16.41,16.42,141300.0,10.2904,10.2966,10.2841,10.2904,141300.0
2009-10-22 14:45:00,16.42,16.47,16.42,16.45,140900.0,10.2904,10.3217,10.2904,10.3092,140900.0
2009-10-22 14:50:00,16.44,16.45,16.44,16.45,6500.0,10.3029,10.3092,10.3029,10.3092,6500.0
2009-10-22 14:55:00,16.44,16.47,16.44,16.46,32300.0,10.3029,10.3217,10.3029,10.3154,32300.0
2009-10-22 15:00:00,16.47,16.49,16.46,16.49,49900.0,10.3217,10.3342,10.3154,10.3342,49900.0
2009-10-22 15:05:00,16.49,16.5,16.48,16.5,54300.0,10.3342,10.3405,10.328,10.3405,54300.0
2009-10-22 15:10:00,16.5,16.5,16.49,16.5,25800.0,10.3405,10.3405,10.3342,10.3405,25800.0
2009-10-22 15:15:00,16.5,16.57,16.5,16.57,142900.0,10.3405,10.3844,10.3405,10.3844,142900.0
2009-10-22 15:20:00,16.56,16.6,16.56,16.59,105700.0,10.3781,10.4032,10.3781,10.3969,105700.0
2009-10-22 15:25:00,16.59,16.62,16.59,16.62,78000.0,10.3969,10.4157,10.3969,10.4157,78000.0
2009-10-22 15:30:00,16.62,16.62,16.6,16.62,79400.0,10.4157,10.4157,10.4032,10.4157,79400.0
2009-10-22 15:35:00,16.61,16.62,16.59,16.59,63500.0,10.4094,10.4157,10.3969,10.3969,63500.0
2009-10-22 15:40:00,16.6,16.6,16.55,16.56,152600.0,10.4032,10.4032,10.3718,10.3781,152600.0
2009-10-22 15:45:00,16.57,16.6,16.56,16.6,101100.0,10.3844,10.4032,10.3781,10.4032,101100.0
2009-10-22 15:50:00,16.6,16.63,16.6,16.63,210900.0,10.4032,10.422,10.4032,10.422,210900.0
2009-10-22 15:55:00,16.62,16.64,16.62,16.64,435200.0,10.4157,10.4282,10.4157,10.4282,435200.0
2009-10-23 09:30:00,16.7,16.7,16.51,16.52,383000.0,10.4658,10.4658,10.3468,10.353,383000.0
2009-10-23 09:35:00,16.52,16.66,16.52,16.64,84700.0,10.353,10.4408,10.353,10.4282,84700.0
2009-10-23 09:40:00,16.63,16.64,16.56,16.59,63200.0,10.422,10.4282,10.3781,10.3969,63200.0
2009-10-23 09:45:00,16.59,16.59,16.55,16.57,54600.0,10.3969,10.3969,10.3718,10.3844,54600.0
2009-10-23 09:50:00,16.57,16.58,16.56,16.58,34500.0,10.3844,10.3906,10.3781,10.3906,34500.0
2009-10-23 09:55:00,16.58,16.6,16.55,16.6,65900.0,10.3906,10.4032,10.3718,10.4032,65900.0
2009-10-23 10:00:00,16.61,16.66,16.59,16.59,79600.0,10.4094,10.4408,10.3969,10.3969,79600.0
2009-10-23 10:05:00,16.6,16.64,16.59,16.63,37200.0,10.4032,10.4282,10.3969,10.422,37200.0
2009-10-23 10:10:00,16.64,16.64,16.56,16.6,45000.0,10.4282,10.4282,10.3781,10.4032,45000.0
2009-10-23 10:15:00,16.59,16.62,16.57,16.58,52200.0,10.3969,10.4157,10.3844,10.3906,52200.0
2009-10-23 10:20:00,16.57,16.6,16.56,16.6,35900.0,10.3844,10.4032,10.3781,10.4032,35900.0
2009-10-23 10:25:00,16.6,16.61,16.59,16.61,16300.0,10.4032,10.4094,10.3969,10.4094,16300.0
2009-10-23 10:30:00,16.6,16.61,16.57,16.59,73700.0,10.4032,10.4094,10.3844,10.3969,73700.0
2009-10-23 10:35:00,16.58,16.63,16.58,16.63,74100.0,10.3906,10.422,10.3906,10.422,74100.0
2009-10-23 10:40:00,16.63,16.67,16.63,16.65,79000.0,10.422,10.447,10.422,10.4345,79000.0
2009-10-23 10:45:00,16.66,16.66,16.6,16.61,41200.0,10.4408,10.4408,10.4032,10.4094,41200.0
2009-10-23 10:50:00,16.6,16.61,16.58,16.6,28200.0,10.4032,10.4094,10.3906,10.4032,28200.0
2009-10-23 10:55:00,16.59,16.59,16.57,16.59,36100.0,10.3969,10.3969,10.3844,10.3969,36100.0
2009-10-23 11:00:00,16.59,16.61,16.58,16.59,24200.0,10.3969,10.4094,10.3906,10.3969,24200.0
2009-10-23 11:05:00,16.59,16.6,16.58,16.59,22000.0,10.3969,10.4032,10.3906,10.3969,22000.0
2009-10-23 11:10:00,16.59,16.59,16.58,16.58,4300.0,10.3969,10.3969,10.3906,10.3906,4300.0
2009-10-23 11:15:00,16.58,16.58,16.52,16.53,113800.0,10.3906,10.3906,10.353,10.3593,113800.0
2009-10-23 11:20:00,16.54,16.56,16.51,16.55,27300.0,10.3656,10.3781,10.3468,10.3718,27300.0
2009-10-23 11:25:00,16.55,16.56,16.55,16.56,4800.0,10.3718,10.3781,10.3718,10.3781,4800.0
2009-10-23 11:30:00,16.55,16.56,16.5,16.51,43900.0,10.3718,10.3781,10.3405,10.3468,43900.0
2009-10-23 11:35:00,16.51,16.54,16.51,16.54,22300.0,10.3468,10.3656,10.3468,10.3656,22300.0
2009-10-23 11:40:00,16.53,16.55,16.53,16.55,19500.0,10.3593,10.3718,10.3593,10.3718,19500.0
2009-10-23 11:45:00,16.55,16.57,16.55,16.56,20800.0,10.3718,10.3844,10.3718,10.3781,20800.0
2009-10-23 11:50:00,16.56,16.59,16.56,16.58,13000.0,10.3781,10.3969,10.3781,10.3906,13000.0
2009-10-23 11:55:00,16.58,16.58,16.56,16.58,46200.0,10.3906,10.3906,10.3781,10.3906,46200.0
2009-10-23 12:00:00,16.58,16.58,16.57,16.57,13500.0,10.3906,10.3906,10.3844,10.3844,13500.0
2009-10-23 12:05:00,16.57,16.59,16.57,16.59,18800.0,10.3844,10.3969,10.3844,10.3969,18800.0
2009-10-23 12:10:00,16.58,16.58,16.57,16.58,18500.0,10.3906,10.3906,10.3844,10.3906,18500.0
2009-10-23 12:15:00,16.58,16.58,16.55,16.57,35700.0,10.3906,10.3906,10.3718,10.3844,35700.0
2009-10-23 12:20:00,16.56,16.58,16.56,16.58,18700.0,10.3781,10.3906,10.3781,10.3906,18700.0
2009-10-23 12:25:00,16.58,16.58,16.57,16.58,7900.0,10.3906,10.3906,10.3844,10.3906,7900.0
2009-10-23 12:30:00,16.58,16.58,16.57,16.58,9400.0,10.3906,10.3906,10.3844,10.3906,9400.0
2009-10-23 12:35:00,16.57,16.62,16.57,16.62,34600.0,10.3844,10.4157,10.3844,10.4157,34600.0
2009-10-23 12:40:00,16.61,16.62,16.61,16.61,17300.0,10.4094,10.4157,10.4094,10.4094,17300.0
2009-10-23 12:45:00,16.62,16.65,16.62,16.64,26400.0,10.4157,10.4345,10.4157,10.4282,26400.0
2009-10-23 12:50:00,16.63,16.64,16.62,16.62,10600.0,10.422,10.4282,10.4157,10.4157,10600.0
2009-10-23 12:55:00,16.62,16.64,16.62,16.63,20300.0,10.4157,10.4282,10.4157,10.422,20300.0
2009-10-23 13:00:00,16.62,16.63,16.59,16.59,25600.0,10.4157,10.422,10.3969,10.3969,25600.0
2009-10-23 13:05:00,16.59,16.6,16.59,16.59,16700.0,10.3969,10.4032,10.3969,10.3969,16700.0
2009-10-23 13:10:00,16.59,16.65,16.59,16.63,48100.0,10.3969,10.4345,10.3969,10.422,48100.0
2009-10-23 13:15:00,16.64,16.64,16.62,16.62,13400.0,10.4282,10.4282,10.4157,10.4157,13400.0
2009-10-23 13:20:00,16.63,16.63,16.56,16.56,45100.0,10.422,10.422,10.3781,10.3781,45100.0
2009-10-23 13:25:00,16.56,16.59,16.56,16.57,27400.0,10.3781,10.3969,10.3781,10.3844,27400.0
2009-10-23 13:30:00,16.57,16.58,16.52,16.54,71600.0,10.3844,10.3906,10.353,10.3656,71600.0
2009-10-23 13:35:00,16.54,16.54,16.52,16.54,51800.0,10.3656,10.3656,10.353,10.3656,51800.0
2009-10-23 13:40:00,16.54,16.58,16.53,16.58,19700.0,10.3656,10.3906,10.3593,10.3906,19700.0
2009-10-23 13:45:00,16.58,16.58,16.56,16.57,13800.0,10.3906,10.3906,10.3781,10.3844,13800.0
2009-10-23 13:50:00,16.57,16.57,16.56,16.57,14600.0,10.3844,10.3844,10.3781,10.3844,14600.0
2009-10-23 13:55:00,16.56,16.57,16.56,16.57,6400.0,10.3781,10.3844,10.3781,10.3844,6400.0
2009-10-23 14:00:00,16.56,16.57,16.56,16.57,45600.0,10.3781,10.3844,10.3781,10.3844,45600.0
2009-10-23 14:05:00,16.56,16.58,16.55,16.57,61900.0,10.3781,10.3906,10.3718,10.3844,61900.0
2009-10-23 14:10:00,16.58,16.58,16.57,16.58,8100.0,10.3906,10.3906,10.3844,10.3906,8100.0
2009-10-23 14:15:00,16.58,16.58,16.56,16.57,21400.0,10.3906,10.3906,10.3781,10.3844,21400.0
2009-10-23 14:20:00,16.56,16.6,16.56,16.59,29900.0,10.3781,10.4032,10.3781,10.3969,29900.0
2009-10-23 14:25:00,16.59,16.59,16.56,16.56,14300.0,10.3969,10.3969,10.3781,10.3781,14300.0
2009-10-23 14:30:00,16.56,16.57,16.56,16.56,26500.0,10.3781,10.3844,10.3781,10.3781,26500.0
2009-10-23 14:35:00,16.56,16.57,16.55,16.56,19100.0,10.3781,10.3844,10.3718,10.3781,19100.0
2009-10-23 14:40:00,16.55,16.57,16.53,16.57,48300.0,10.3718,10.3844,10.3593,10.3844,48300.0
2009-10-23 14:45:00,16.56,16.58,16.55,16.56,25300.0,10.3781,10.3906,10.3718,10.3781,25300.0
2009-10-23 14:50:00,16.55,16.56,16.51,16.51,47800.0,10.3718,10.3781,10.3468,10.3468,47800.0
2009-10-23 14:55:00,16.51,16.51,16.48,16.48,37100.0,10.3468,10.3468,10.328,10.328,37100.0
2009-10-23 15:00:00,16.48,16.49,16.48,16.48,13900.0,10.328,10.3342,10.328,10.328,13900.0
2009-10-23 15:05:00,16.48,16.51,16.47,16.49,51800.0,10.328,10.3468,10.3217,10.3342,51800.0
2009-10-23 15:10:00,16.49,16.52,16.49,16.52,32000.0,10.3342,10.353,10.3342,10.353,32000.0
2009-10-23 15:15:00,16.52,16.52,16.5,16.51,26900.0,10.353,10.353,10.3405,10.3468,26900.0
2009-10-23 15:20:00,16.52,16.52,16.49,16.49,48200.0,10.353,10.353,10.3342,10.3342,48200.0
2009-10-23 15:25:00,16.49,16.5,16.45,16.48,50000.0,10.3342,10.3405,10.3092,10.328,50000.0
2009-10-23 15:30:00,16.47,16.48,16.45,16.45,44300.0,10.3217,10.328,10.3092,10.3092,44300.0
2009-10-23 15:35:00,16.45,16.45,16.41,16.43,99000.0,10.3092,10.3092,10.2841,10.2966,99000.0
2009-10-23 15:40:00,16.43,16.44,16.41,16.43,149900.0,10.2966,10.3029,10.2841,10.2966,149900.0
2009-10-23 15:45:00,16.43,16.45,16.42,16.45,132700.0,10.2966,10.3092,10.2904,10.3092,132700.0
2009-10-23 15:50:00,16.45,16.47,16.44,16.47,70000.0,10.3092,10.3217,10.3029,10.3217,70000.0
2009-10-23 15:55:00,16.46,16.5,16.46,16.5,302400.0,10.3154,10.3405,10.3154,10.3405,302400.0
2009-10-26 09:30:00,16.45,16.64,16.45,16.52,59000.0,10.3092,10.4282,10.3092,10.353,59000.0
2009-10-26 09:35:00,16.52,16.56,16.5,16.56,41200.0,10.353,10.3781,10.3405,10.3781,41200.0
2009-10-26 09:40:00,16.57,16.57,16.5,16.52,22200.0,10.3844,10.3844,10.3405,10.353,22200.0
2009-10-26 09:45:00,16.53,16.6,16.51,16.6,44000.0,10.3593,10.4032,10.3468,10.4032,44000.0
2009-10-26 09:50:00,16.61,16.66,16.61,16.62,46000.0,10.4094,10.4408,10.4094,10.4157,46000.0
2009-10-26 09:55:00,16.62,16.64,16.61,16.63,21100.0,10.4157,10.4282,10.4094,10.422,21100.0
2009-10-26 10:00:00,16.64,16.66,16.64,16.66,35600.0,10.4282,10.4408,10.4282,10.4408,35600.0
2009-10-26 10:05:00,16.66,16.67,16.61,16.64,54400.0,10.4408,10.447,10.4094,10.4282,54400.0
2009-10-26 10:10:00,16.64,16.66,16.61,16.63,27700.0,10.4282,10.4408,10.4094,10.422,27700.0
2009-10-26 10:15:00,16.63,16.65,16.61,16.65,34400.0,10.422,10.4345,10.4094,10.4345,34400.0
2009-10-26 10:20:00,16.65,16.69,16.65,16.69,28600.0,10.4345,10.4596,10.4345,10.4596,28600.0
2009-10-26 10:25:00,16.69,16.71,16.68,16.68,21400.0,10.4596,10.4721,10.4533,10.4533,21400.0
2009-10-26 10:30:00,16.68,16.69,16.67,16.67,13400.0,10.4533,10.4596,10.447,10.447,13400.0
2009-10-26 10:35:00,16.68,16.69,16.66,16.66,37500.0,10.4533,10.4596,10.4408,10.4408,37500.0
2009-10-26 10:40:00,16.66,16.67,16.63,16.66,40200.0,10.4408,10.447,10.422,10.4408,40200.0
2009-10-26 10:45:00,16.65,16.69,16.65,16.69,20900.0,10.4345,10.4596,10.4345,10.4596,20900.0
2009-10-26 10:50:00,16.69,16.71,16.69,16.69,18800.0,10.4596,10.4721,10.4596,10.4596,18800.0
2009-10-26 10:55:00,16.7,16.73,16.69,16.73,53000.0,10.4658,10.4846,10.4596,10.4846,53000.0
2009-10-26 11:00:00,16.72,16.73,16.72,16.73,14700.0,10.4784,10.4846,10.4784,10.4846,14700.0
2009-10-26 11:05:00,16.73,16.75,16.72,16.75,61200.0,10.4846,10.4972,10.4784,10.4972,61200.0
2009-10-26 11:10:00,16.74,16.75,16.7,16.7,48200.0,10.4909,10.4972,10.4658,10.4658,48200.0
2009-10-26 11:15:00,16.7,16.71,16.66,16.66,47300.0,10.4658,10.4721,10.4408,10.4408,47300.0
2009-10-26 11:20:00,16.66,16.67,16.64,16.65,36400.0,10.4408,10.447,10.4282,10.4345,36400.0
2009-10-26 11:25:00,16.65,16.67,16.63,16.65,25900.0,10.4345,10.447,10.422,10.4345,25900.0
2009-10-26 11:30:00,16.65,16.65,16.52,16.56,187800.0,10.4345,10.4345,10.353,10.3781,187800.0
2009-10-26 11:35:00,16.56,16.59,16.53,16.58,90700.0,10.3781,10.3969,10.3593,10.3906,90700.0
2009-10-26 11:40:00,16.57,16.59,16.57,16.57,42500.0,10.3844,10.3969,10.3844,10.3844,42500.0
2009-10-26 11:45:00,16.57,16.6,16.56,16.58,97700.0,10.3844,10.4032,10.3781,10.3906,97700.0
2009-10-26 11:50:00,16.59,16.6,16.56,16.57,58300.0,10.3969,10.4032,10.3781,10.3844,58300.0
2009-10-26 11:55:00,16.58,16.6,16.5,16.51,112900.0,10.3906,10.4032,10.3405,10.3468,112900.0
2009-10-26 12:00:00,16.5,16.55,16.49,16.5,76100.0,10.3405,10.3718,10.3342,10.3405,76100.0
2009-10-26 12:05:00,16.5,16.54,16.49,16.52,36300.0,10.3405,10.3656,10.3342,10.353,36300.0
2009-10-26 12:10:00,16.52,16.56,16.51,16.55,54100.0,10.353,10.3781,10.3468,10.3718,54100.0
2009-10-26 12:15:00,16.54,16.56,16.54,16.55,33100.0,10.3656,10.3781,10.3656,10.3718,33100.0
2009-10-26 12:20:00,16.55,16.56,16.53,16.55,30300.0,10.3718,10.3781,10.3593,10.3718,30300.0
2009-10-26 12:25:00,16.55,16.55,16.52,16.52,27000.0,10.3718,10.3718,10.353,10.353,27000.0
2009-10-26 12:30:00,16.52,16.52,16.51,16.51,7300.0,10.353,10.353,10.3468,10.3468,7300.0
2009-10-26 12:35:00,16.51,16.55,16.51,16.54,29200.0,10.3468,10.3718,10.3468,10.3656,29200.0
2009-10-26 12:40:00,16.55,16.55,16.48,16.48,26600.0,10.3718,10.3718,10.328,10.328,26600.0
2009-10-26 12:45:00,16.47,16.47,16.44,16.47,48200.0,10.3217,10.3217,10.3029,10.3217,48200.0
2009-10-26 12:50:00,16.47,16.5,16.46,16.5,50600.0,10.3217,10.3405,10.3154,10.3405,50600.0
2009-10-26 12:55:00,16.5,16.51,16.49,16.5,12300.0,10.3405,10.3468,10.3342,10.3405,12300.0
2009-10-26 13:00:00,16.49,16.51,16.47,16.47,14800.0,10.3342,10.3468,10.3217,10.3217,14800.0
2009-10-26 13:05:00,16.48,16.48,16.47,16.47,6200.0,10.328,10.328,10.3217,10.3217,6200.0
2009-10-26 13:10:00,16.47,16.47,16.44,16.44,11900.0,10.3217,10.3217,10.3029,10.3029,11900.0
2009-10-26 13:15:00,16.44,16.44,16.42,16.42,13900.0,10.3029,10.3029,10.2904,10.2904,13900.0
2009-10-26 13:20:00,16.42,16.43,16.41,16.42,12900.0,10.2904,10.2966,10.2841,10.2904,12900.0
2009-10-26 13:25:00,16.43,16.44,16.42,16.44,22600.0,10.2966,10.3029,10.2904,10.3029,22600.0
2009-10-26 13:30:00,16.44,16.44,16.42,16.44,8900.0,10.3029,10.3029,10.2904,10.3029,8900.0
2009-10-26 13:35:00,16.44,16.44,16.43,16.43,5100.0,10.3029,10.3029,10.2966,10.2966,5100.0
2009-10-26 13:40:00,16.44,16.46,16.43,16.46,17600.0,10.3029,10.3154,10.2966,10.3154,17600.0
2009-10-26 13:45:00,16.46,16.46,16.43,16.43,8500.0,10.3154,10.3154,10.2966,10.2966,8500.0
2009-10-26 13:50:00,16.43,16.43,16.4,16.4,24400.0,10.2966,10.2966,10.2778,10.2778,24400.0
2009-10-26 13:55:00,16.41,16.42,16.39,16.4,17900.0,10.2841,10.2904,10.2716,10.2778,17900.0
2009-10-26 14:00:00,16.4,16.43,16.39,16.43,21300.0,10.2778,10.2966,10.2716,10.2966,21300.0
2009-10-26 14:05:00,16.43,16.46,16.4,16.4,40100.0,10.2966,10.3154,10.2778,10.2778,40100.0
2009-10-26 14:10:00,16.41,16.43,16.4,16.43,13100.0,10.2841,10.2966,10.2778,10.2966,13100.0
2009-10-26 14:15:00,16.43,16.43,16.39,16.41,30400.0,10.2966,10.2966,10.2716,10.2841,30400.0
2009-10-26 14:20:00,16.41,16.43,16.4,16.43,20800.0,10.2841,10.2966,10.2778,10.2966,20800.0
2009-10-26 14:25:00,16.42,16.45,16.42,16.45,12700.0,10.2904,10.3092,10.2904,10.3092,12700.0
2009-10-26 14:30:00,16.44,16.46,16.42,16.42,37700.0,10.3029,10.3154,10.2904,10.2904,37700.0
2009-10-26 14:35:00,16.42,16.44,16.4,16.44,43700.0,10.2904,10.3029,10.2778,10.3029,43700.0
2009-10-26 14:40:00,16.44,16.45,16.43,16.43,38200.0,10.3029,10.3092,10.2966,10.2966,38200.0
2009-10-26 14:45:00,16.44,16.46,16.42,16.42,60400.0,10.3029,10.3154,10.2904,10.2904,60400.0
2009-10-26 14:50:00,16.43,16.43,16.41,16.43,27700.0,10.2966,10.2966,10.2841,10.2966,27700.0
2009-10-26 14:55:00,16.42,16.49,16.42,16.47,61300.0,10.2904,10.3342,10.2904,10.3217,61300.0
2009-10-26 15:00:00,16.46,16.46,16.45,16.45,17300.0,10.3154,10.3154,10.3092,10.3092,17300.0
2009-10-26 15:05:00,16.45,16.45,16.38,16.38,40500.0,10.3092,10.3092,10.2653,10.2653,40500.0
2009-10-26 15:10:00,16.38,16.39,16.34,16.34,49900.0,10.2653,10.2716,10.2402,10.2402,49900.0
2009-10-26 15:15:00,16.35,16.37,16.34,16.34,71800.0,10.2465,10.259,10.2402,10.2402,71800.0
2009-10-26 15:20:00,16.34,16.34,16.31,16.33,62700.0,10.2402,10.2402,10.2214,10.234,62700.0
2009-10-26 15:25:00,16.33,16.34,16.29,16.3,70700.0,10.234,10.2402,10.2089,10.2152,70700.0
2009-10-26 15:30:00,16.29,16.35,16.29,16.35,64300.0,10.2089,10.2465,10.2089,10.2465,64300.0
2009-10-26 15:35:00,16.36,16.36,16.31,16.32,65700.0,10.2528,10.2528,10.2214,10.2277,65700.0
2009-10-26 15:40:00,16.31,16.36,16.31,16.36,86400.0,10.2214,10.2528,10.2214,10.2528,86400.0
2009-10-26 15:45:00,16.35,16.4,16.35,16.4,172700.0,10.2465,10.2778,10.2465,10.2778,172700.0
2009-10-26 15:50:00,16.39,16.4,16.32,16.33,186300.0,10.2716,10.2778,10.2277,10.234,186300.0
2009-10-26 15:55:00,16.32,16.37,16.32,16.36,288700.0,10.2277,10.259,10.2277,10.2528,288700.0
2009-10-27 09:30:00,16.31,16.43,16.29,16.39,39800.0,10.2214,10.2966,10.2089,10.2716,39800.0
2009-10-27 09:35:00,16.39,16.46,16.39,16.4,54700.0,10.2716,10.3154,10.2716,10.2778,54700.0
2009-10-27 09:40:00,16.4,16.46,16.4,16.43,62600.0,10.2778,10.3154,10.2778,10.2966,62600.0
2009-10-27 09:45:00,16.43,16.47,16.41,16.44,48300.0,10.2966,10.3217,10.2841,10.3029,48300.0
2009-10-27 09:50:00,16.44,16.48,16.43,16.46,70800.0,10.3029,10.328,10.2966,10.3154,70800.0
2009-10-27 09:55:00,16.46,16.46,16.4,16.41,38100.0,10.3154,10.3154,10.2778,10.2841,38100.0
2009-10-27 10:00:00,16.4,16.4,16.27,16.34,126700.0,10.2778,10.2778,10.1964,10.2402,126700.0
2009-10-27 10:05:00,16.34,16.34,16.28,16.32,79200.0,10.2402,10.2402,10.2026,10.2277,79200.0
2009-10-27 10:10:00,16.32,16.38,16.32,16.38,40400.0,10.2277,10.2653,10.2277,10.2653,40400.0
2009-10-27 10:15:00,16.38,16.41,16.34,16.36,37700.0,10.2653,10.2841,10.2402,10.2528,37700.0
2009-10-27 10:20:00,16.37,16.39,16.33,16.33,61300.0,10.259,10.2716,10.234,10.234,61300.0
2009-10-27 10:25:00,16.33,16.4,16.33,16.37,52200.0,10.234,10.2778,10.234,10.259,52200.0
2009-10-27 10:30:00,16.37,16.37,16.33,16.34,40300.0,10.259,10.259,10.234,10.2402,40300.0
2009-10-27 10:35:00,16.34,16.34,16.3,16.3,41000.0,10.2402,10.2402,10.2152,10.2152,41000.0
2009-10-27 10:40:00,16.3,16.37,16.3,16.34,52400.0,10.2152,10.259,10.2152,10.2402,52400.0
2009-10-27 10:45:00,16.34,16.34,16.31,16.32,37000.0,10.2402,10.2402,10.2214,10.2277,37000.0
2009-10-27 10:50:00,16.31,16.32,16.27,16.29,64000.0,10.2214,10.2277,10.1964,10.2089,64000.0
2009-10-27 10:55:00,16.29,16.31,16.26,16.3,43600.0,10.2089,10.2214,10.1901,10.2152,43600.0
2009-10-27 11:00:00,16.31,16.33,16.3,16.32,43900.0,10.2214,10.234,10.2152,10.2277,43900.0
2009-10-27 11:05:00,16.32,16.33,16.31,16.33,18700.0,10.2277,10.234,10.2214,10.234,18700.0
2009-10-27 11:10:00,16.33,16.34,16.3,16.32,26100.0,10.234,10.2402,10.2152,10.2277,26100.0
2009-10-27 11:15:00,16.32,16.32,16.28,16.3,55200.0,10.2277,10.2277,10.2026,10.2152,55200.0
2009-10-27 11:20:00,16.3,16.31,16.26,16.27,61000.0,10.2152,10.2214,10.1901,10.1964,61000.0
2009-10-27 11:25:00,16.27,16.32,16.26,16.32,20700.0,10.1964,10.2277,10.1901,10.2277,20700.0
2009-10-27 11:30:00,16.31,16.34,16.31,16.33,10700.0,10.2214,10.2402,10.2214,10.234,10700.0
2009-10-27 11:35:00,16.34,16.36,16.33,16.33,30500.0,10.2402,10.2528,10.234,10.234,30500.0
2009-10-27 11:40:00,16.34,16.34,16.32,16.33,23700.0,10.2402,10.2402,10.2277,10.234,23700.0
2009-10-27 11:45:00,16.33,16.33,16.3,16.31,48300.0,10.234,10.234,10.2152,10.2214,48300.0
2009-10-27 11:50:00,16.32,16.33,16.3,16.31,19500.0,10.2277,10.234,10.2152,10.2214,19500.0
2009-10-27 11:55:00,16.32,16.34,16.31,16.32,38800.0,10.2277,10.2402,10.2214,10.2277,38800.0
2009-10-27 12:00:00,16.32,16.33,16.3,16.3,28000.0,10.2277,10.234,10.2152,10.2152,28000.0
2009-10-27 12:05:00,16.3,16.31,16.29,16.31,29800.0,10.2152,10.2214,10.2089,10.2214,29800.0
2009-10-27 12:10:00,16.31,16.33,16.3,16.32,24300.0,10.2214,10.234,10.2152,10.2277,24300.0
2009-10-27 12:15:00,16.32,16.35,16.32,16.34,17300.0,10.2277,10.2465,10.2277,10.2402,17300.0
2009-10-27 12:20:00,16.35,16.36,16.32,16.32,22900.0,10.2465,10.2528,10.2277,10.2277,22900.0
2009-10-27 12:25:00,16.32,16.33,16.28,16.28,17900.0,10.2277,10.234,10.2026,10.2026,17900.0
2009-10-27 12:30:00,16.28,16.28,16.27,16.27,6000.0,10.2026,10.2026,10.1964,10.1964,6000.0
2009-10-27 12:35:00,16.27,16.27,16.25,16.25,20800.0,10.1964,10.1964,10.1838,10.1838,20800.0
2009-10-27 12:40:00,16.25,16.29,16.25,16.28,14600.0,10.1838,10.2089,10.1838,10.2026,14600.0
2009-10-27 12:45:00,16.29,16.31,16.28,16.31,4000.0,10.2089,10.2214,10.2026,10.2214,4000.0
2009-10-27 12:50:00,16.31,16.31,16.27,16.27,24800.0,10.2214,10.2214,10.1964,10.1964,24800.0
2009-10-27 12:55:00,16.27,16.31,16.26,16.27,45400.0,10.1964,10.2214,10.1901,10.1964,45400.0
2009-10-27 13:00:00,16.27,16.31,16.26,16.3,20200.0,10.1964,10.2214,10.1901,10.2152,20200.0
2009-10-27 13:05:00,16.3,16.3,16.24,16.25,43700.0,10.2152,10.2152,10.1776,10.1838,43700.0
2009-10-27 13:10:00,16.25,16.29,16.25,16.29,17500.0,10.1838,10.2089,10.1838,10.2089,17500.0
2009-10-27 13:15:00,16.29,16.3,16.28,16.3,5300.0,10.2089,10.2152,10.2026,10.2152,5300.0
2009-10-27 13:20:00,16.3,16.3,16.27,16.28,22300.0,10.2152,10.2152,10.1964,10.2026,22300.0
2009-10-27 13:25:00,16.27,16.29,16.27,16.28,13000.0,10.1964,10.2089,10.1964,10.2026,13000.0
2009-10-27 13:30:00,16.28,16.3,16.28,16.28,25600.0,10.2026,10.2152,10.2026,10.2026,25600.0
2009-10-27 13:35:00,16.27,16.32,16.27,16.3,35100.0,10.1964,10.2277,10.1964,10.2152,35100.0
2009-10-27 13:40:00,16.3,16.33,16.3,16.33,24600.0,10.2152,10.234,10.2152,10.234,24600.0
2009-10-27 13:45:00,16.32,16.33,16.32,16.32,15800.0,10.2277,10.234,10.2277,10.2277,15800.0
2009-10-27 13:50:00,16.33,16.33,16.32,16.33,12600.0,10.234,10.234,10.2277,10.234,12600.0
2009-10-27 13:55:00,16.32,16.32,16.3,16.3,25000.0,10.2277,10.2277,10.2152,10.2152,25000.0
2009-10-27 14:00:00,16.3,16.31,16.27,16.27,20700.0,10.2152,10.2214,10.1964,10.1964,20700.0
2009-10-27 14:05:00,16.27,16.29,16.25,16.28,38000.0,10.1964,10.2089,10.1838,10.2026,38000.0
2009-10-27 14:10:00,16.28,16.31,16.28,16.3,9800.0,10.2026,10.2214,10.2026,10.2152,9800.0
2009-10-27 14:15:00,16.31,16.35,16.31,16.35,15700.0,10.2214,10.2465,10.2214,10.2465,15700.0
2009-10-27 14:20:00,16.34,16.35,16.34,16.35,4800.0,10.2402,10.2465,10.2402,10.2465,4800.0
2009-10-27 14:25:00,16.35,16.38,16.34,16.38,32700.0,10.2465,10.2653,10.2402,10.2653,32700.0
2009-10-27 14:30:00,16.38,16.38,16.34,16.36,71400.0,10.2653,10.2653,10.2402,10.2528,71400.0
2009-10-27 14:35:00,16.37,16.38,16.34,16.36,36100.0,10.259,10.2653,10.2402,10.2528,36100.0
2009-10-27 14:40:00,16.36,16.37,16.34,16.34,21600.0,10.2528,10.259,10.2402,10.2402,21600.0
2009-10-27 14:45:00,16.34,16.38,16.34,16.37,21600.0,10.2402,10.2653,10.2402,10.259,21600.0
2009-10-27 14:50:00,16.38,16.4,16.38,16.4,20900.0,10.2653,10.2778,10.2653,10.2778,20900.0
2009-10-27 14:55:00,16.4,16.44,16.39,16.42,48200.0,10.2778,10.3029,10.2716,10.2904,48200.0
2009-10-27 15:00:00,16.41,16.41,16.37,16.39,43100.0,10.2841,10.2841,10.259,10.2716,43100.0
2009-10-27 15:05:00,16.38,16.39,16.33,16.34,46900.0,10.2653,10.2716,10.234,10.2402,46900.0
2009-10-27 15:10:00,16.34,16.37,16.33,16.37,42900.0,10.2402,10.259,10.234,10.259,42900.0
2009-10-27 15:15:00,16.36,16.37,16.34,16.34,21300.0,10.2528,10.259,10.2402,10.2402,21300.0
2009-10-27 15:20:00,16.34,16.35,16.3,16.31,30900.0,10.2402,10.2465,10.2152,10.2214,30900.0
2009-10-27 15:25:00,16.3,16.34,16.3,16.33,50800.0,10.2152,10.2402,10.2152,10.234,50800.0
2009-10-27 15:30:00,16.34,16.36,16.27,16.27,76000.0,10.2402,10.2528,10.1964,10.1964,76000.0
2009-10-27 15:35:00,16.28,16.3,16.26,16.29,74200.0,10.2026,10.2152,10.1901,10.2089,74200.0
2009-10-27 15:40:00,16.28,16.33,16.28,16.32,38300.0,10.2026,10.234,10.2026,10.2277,38300.0
2009-10-27 15:45:00,16.31,16.33,16.28,16.28,63400.0,10.2214,10.234,10.2026,10.2026,63400.0
2009-10-27 15:50:00,16.28,16.3,16.28,16.29,106200.0,10.2026,10.2152,10.2026,10.2089,106200.0
2009-10-27 15:55:00,16.29,16.3,16.26,16.29,185800.0,10.2089,10.2152,10.1901,10.2089,185800.0
2009-10-28 09:30:00,16.17,16.35,16.17,16.33,20100.0,10.1337,10.2465,10.1337,10.234,20100.0
2009-10-28 09:35:00,16.34,16.37,16.31,16.34,49900.0,10.2402,10.259,10.2214,10.2402,49900.0
2009-10-28 09:40:00,16.34,16.36,16.3,16.32,49100.0,10.2402,10.2528,10.2152,10.2277,49100.0
2009-10-28 09:45:00,16.33,16.34,16.27,16.27,25000.0,10.234,10.2402,10.1964,10.1964,25000.0
2009-10-28 09:50:00,16.26,16.28,16.23,16.24,37700.0,10.1901,10.2026,10.1713,10.1776,37700.0
2009-10-28 09:55:00,16.23,16.27,16.22,16.25,40600.0,10.1713,10.1964,10.165,10.1838,40600.0
2009-10-28 10:00:00,16.24,16.27,16.19,16.22,101700.0,10.1776,10.1964,10.1462,10.165,101700.0
2009-10-28 10:05:00,16.23,16.23,16.17,16.2,54900.0,10.1713,10.1713,10.1337,10.1525,54900.0
2009-10-28 10:10:00,16.2,16.27,16.2,16.26,32200.0,10.1525,10.1964,10.1525,10.1901,32200.0
2009-10-28 10:15:00,16.26,16.26,16.2,16.21,28900.0,10.1901,10.1901,10.1525,10.1588,28900.0
2009-10-28 10:20:00,16.21,16.32,16.21,16.31,35900.0,10.1588,10.2277,10.1588,10.2214,35900.0
2009-10-28 10:25:00,16.31,16.31,16.24,16.25,24200.0,10.2214,10.2214,10.1776,10.1838,24200.0
2009-10-28 10:30:00,16.26,16.28,16.23,16.27,34000.0,10.1901,10.2026,10.1713,10.1964,34000.0
2009-10-28 10:35:00,16.26,16.28,16.25,16.28,15200.0,10.1901,10.2026,10.1838,10.2026,15200.0
2009-10-28 10:40:00,16.27,16.27,16.23,16.26,20200.0,10.1964,10.1964,10.1713,10.1901,20200.0
2009-10-28 10:45:00,16.26,16.27,16.24,16.25,20600.0,10.1901,10.1964,10.1776,10.1838,20600.0
2009-10-28 10:50:00,16.26,16.26,16.2,16.24,48800.0,10.1901,10.1901,10.1525,10.1776,48800.0
2009-10-28 10:55:00,16.24,16.28,16.23,16.27,49000.0,10.1776,10.2026,10.1713,10.1964,49000.0
2009-10-28 11:00:00,16.27,16.29,16.26,16.28,23000.0,10.1964,10.2089,10.1901,10.2026,23000.0
2009-10-28 11:05:00,16.29,16.29,16.26,16.26,46000.0,10.2089,10.2089,10.1901,10.1901,46000.0
2009-10-28 11:10:00,16.27,16.28,16.24,16.25,34800.0,10.1964,10.2026,10.1776,10.1838,34800.0
2009-10-28 11:15:00,16.25,16.26,16.24,16.26,16400.0,10.1838,10.1901,10.1776,10.1901,16400.0
2009-10-28 11:20:00,16.26,16.26,16.21,16.21,15000.0,10.1901,10.1901,10.1588,10.1588,15000.0
2009-10-28 11:25:00,16.22,16.23,16.21,16.22,13400.0,10.165,10.1713,10.1588,10.165,13400.0
2009-10-28 11:30:00,16.23,16.24,16.23,16.23,4200.0,10.1713,10.1776,10.1713,10.1713,4200.0
2009-10-28 11:35:00,16.23,16.24,16.22,16.23,22900.0,10.1713,10.1776,10.165,10.1713,22900.0
2009-10-28 11:40:00,16.23,16.23,16.22,16.23,28400.0,10.1713,10.1713,10.165,10.1713,28400.0
2009-10-28 11:45:00,16.22,16.24,16.22,16.23,21400.0,10.165,10.1776,10.165,10.1713,21400.0
2009-10-28 11:50:00,16.23,16.23,16.21,16.23,16900.0,10.1713,10.1713,10.1588,10.1713,16900.0
2009-10-28 11:55:00,16.24,16.28,16.23,16.28,49900.0,10.1776,10.2026,10.1713,10.2026,49900.0
2009-10-28 12:00:00,16.28,16.32,16.26,16.32,40700.0,10.2026,10.2277,10.1901,10.2277,40700.0
2009-10-28 12:05:00,16.31,16.32,16.3,16.31,8200.0,10.2214,10.2277,10.2152,10.2214,8200.0
2009-10-28 12:10:00,16.3,16.31,16.3,16.31,13700.0,10.2152,10.2214,10.2152,10.2214,13700.0
2009-10-28 12:15:00,16.3,16.31,16.29,16.3,12600.0,10.2152,10.2214,10.2089,10.2152,12600.0
2009-10-28 12:20:00,16.3,16.31,16.28,16.29,50200.0,10.2152,10.2214,10.2026,10.2089,50200.0
2009-10-28 12:25:00,16.28,16.31,16.28,16.29,21900.0,10.2026,10.2214,10.2026,10.2089,21900.0
2009-10-28 12:30:00,16.3,16.3,16.26,16.28,60700.0,10.2152,10.2152,10.1901,10.2026,60700.0
2009-10-28 12:35:00,16.27,16.29,16.26,16.27,30100.0,10.1964,10.2089,10.1901,10.1964,30100.0
2009-10-28 12:40:00,16.27,16.28,16.25,16.28,14800.0,10.1964,10.2026,10.1838,10.2026,14800.0
2009-10-28 12:45:00,16.28,16.28,16.26,16.26,13900.0,10.2026,10.2026,10.1901,10.1901,13900.0
2009-10-28 12:50:00,16.26,16.26,16.21,16.21,29000.0,10.1901,10.1901,10.1588,10.1588,29000.0
2009-10-28 12:55:00,16.21,16.23,16.21,16.22,10400.0,10.1588,10.1713,10.1588,10.165,10400.0
2009-10-28 13:00:00,16.23,16.25,16.22,16.25,20300.0,10.1713,10.1838,10.165,10.1838,20300.0
2009-10-28 13:05:00,16.25,16.27,16.24,16.24,22500.0,10.1838,10.1964,10.1776,10.1776,22500.0
2009-10-28 13:10:00,16.24,16.27,16.23,16.26,19300.0,10.1776,10.1964,10.1713,10.1901,19300.0
2009-10-28 13:15:00,16.26,16.3,16.25,16.28,23900.0,10.1901,10.2152,10.1838,10.2026,23900.0
2009-10-28 13:20:00,16.28,16.28,16.25,16.26,23900.0,10.2026,10.2026,10.1838,10.1901,23900.0
2009-10-28 13:25:00,16.27,16.28,16.26,16.26,49000.0,10.1964,10.2026,10.1901,10.1901,49000.0
2009-10-28 13:30:00,16.26,16.28,16.25,16.26,21500.0,10.1901,10.2026,10.1838,10.1901,21500.0
2009-10-28 13:35:00,16.27,16.27,16.24,16.25,9500.0,10.1964,10.1964,10.1776,10.1838,9500.0
2009-10-28 13:40:00,16.25,16.27,16.24,16.25,24000.0,10.1838,10.1964,10.1776,10.1838,24000.0
2009-10-28 13:45:00,16.25,16.28,16.25,16.27,15300.0,10.1838,10.2026,10.1838,10.1964,15300.0
2009-10-28 13:50:00,16.26,16.26,16.24,16.25,19200.0,10.1901,10.1901,10.1776,10.1838,19200.0
2009-10-28 13:55:00,16.24,16.25,16.22,16.22,11800.0,10.1776,10.1838,10.165,10.165,11800.0
2009-10-28 14:00:00,16.22,16.23,16.21,16.23,44400.0,10.165,10.1713,10.1588,10.1713,44400.0
2009-10-28 14:05:00,16.22,16.22,16.21,16.21,4800.0,10.165,10.165,10.1588,10.1588,4800.0
2009-10-28 14:10:00,16.22,16.25,16.21,16.25,39100.0,10.165,10.1838,10.1588,10.1838,39100.0
2009-10-28 14:15:00,16.25,16.25,16.22,16.22,35700.0,10.1838,10.1838,10.165,10.165,35700.0
2009-10-28 14:20:00,16.22,16.22,16.19,16.21,43800.0,10.165,10.165,10.1462,10.1588,43800.0
2009-10-28 14:25:00,16.21,16.22,16.2,16.2,18900.0,10.1588,10.165,10.1525,10.1525,18900.0
2009-10-28 14:30:00,16.2,16.22,16.2,16.2,62100.0,10.1525,10.165,10.1525,10.1525,62100.0
2009-10-28 14:35:00,16.2,16.21,16.17,16.18,47000.0,10.1525,10.1588,10.1337,10.14,47000.0
2009-10-28 14:40:00,16.19,16.21,16.18,16.18,61100.0,10.1462,10.1588,10.14,10.14,61100.0
2009-10-28 14:45:00,16.18,16.2,16.17,16.19,54300.0,10.14,10.1525,10.1337,10.1462,54300.0
2009-10-28 14:50:00,16.2,16.22,16.19,16.22,103000.0,10.1525,10.165,10.1462,10.165,103000.0
2009-10-28 14:55:00,16.22,16.22,16.2,16.2,20400.0,10.165,10.165,10.1525,10.1525,20400.0
2009-10-28 15:00:00,16.2,16.22,16.2,16.22,56300.0,10.1525,10.165,10.1525,10.165,56300.0
2009-10-28 15:05:00,16.22,16.24,16.21,16.21,53800.0,10.165,10.1776,10.1588,10.1588,53800.0
2009-10-28 15:10:00,16.21,16.22,16.18,16.19,116800.0,10.1588,10.165,10.14,10.1462,116800.0
2009-10-28 15:15:00,16.2,16.25,16.19,16.2,101100.0,10.1525,10.1838,10.1462,10.1525,101100.0
2009-10-28 15:20:00,16.2,16.21,16.15,16.15,59300.0,10.1525,10.1588,10.1211,10.1211,59300.0
2009-10-28 15:25:00,16.15,16.15,16.12,16.14,78700.0,10.1211,10.1211,10.1023,10.1149,78700.0
2009-10-28 15:30:00,16.14,16.15,16.11,16.11,75100.0,10.1149,10.1211,10.0961,10.0961,75100.0
2009-10-28 15:35:00,16.1,16.11,16.07,16.09,75700.0,10.0898,10.0961,10.071,10.0835,75700.0
2009-10-28 15:40:00,16.08,16.12,16.07,16.09,116600.0,10.0773,10.1023,10.071,10.0835,116600.0
2009-10-28 15:45:00,16.09,16.12,16.09,16.09,75200.0,10.0835,10.1023,10.0835,10.0835,75200.0
2009-10-28 15:50:00,16.09,16.1,16.07,16.09,171800.0,10.0835,10.0898,10.071,10.0835,171800.0
2009-10-28 15:55:00,16.09,16.09,16.07,16.07,245100.0,10.0835,10.0835,10.071,10.071,245100.0
2009-10-29 09:30:00,16.25,16.27,16.19,16.23,53100.0,10.1838,10.1964,10.1462,10.1713,53100.0
2009-10-29 09:35:00,16.24,16.25,16.18,16.2,38300.0,10.1776,10.1838,10.14,10.1525,38300.0
2009-10-29 09:40:00,16.2,16.26,16.19,16.23,52000.0,10.1525,10.1901,10.1462,10.1713,52000.0
2009-10-29 09:45:00,16.23,16.25,16.19,16.22,44600.0,10.1713,10.1838,10.1462,10.165,44600.0
2009-10-29 09:50:00,16.23,16.25,16.2,16.2,23400.0,10.1713,10.1838,10.1525,10.1525,23400.0
2009-10-29 09:55:00,16.21,16.27,16.2,16.24,34800.0,10.1588,10.1964,10.1525,10.1776,34800.0
2009-10-29 10:00:00,16.24,16.25,16.2,16.25,56200.0,10.1776,10.1838,10.1525,10.1838,56200.0
2009-10-29 10:05:00,16.25,16.27,16.24,16.24,27600.0,10.1838,10.1964,10.1776,10.1776,27600.0
2009-10-29 10:10:00,16.24,16.25,16.21,16.21,17500.0,10.1776,10.1838,10.1588,10.1588,17500.0
2009-10-29 10:15:00,16.2,16.22,16.2,16.21,10500.0,10.1525,10.165,10.1525,10.1588,10500.0
2009-10-29 10:20:00,16.2,16.26,16.2,16.23,45000.0,10.1525,10.1901,10.1525,10.1713,45000.0
2009-10-29 10:25:00,16.22,16.23,16.19,16.2,36800.0,10.165,10.1713,10.1462,10.1525,36800.0
2009-10-29 10:30:00,16.2,16.21,16.19,16.2,44900.0,10.1525,10.1588,10.1462,10.1525,44900.0
2009-10-29 10:35:00,16.2,16.2,16.16,16.16,27700.0,10.1525,10.1525,10.1274,10.1274,27700.0
2009-10-29 10:40:00,16.17,16.17,16.13,16.14,22500.0,10.1337,10.1337,10.1086,10.1149,22500.0
2009-10-29 10:45:00,16.14,16.15,16.11,16.15,48800.0,10.1149,10.1211,10.0961,10.1211,48800.0
2009-10-29 10:50:00,16.15,16.18,16.14,16.18,28600.0,10.1211,10.14,10.1149,10.14,28600.0
2009-10-29 10:55:00,16.19,16.23,16.18,16.23,24700.0,10.1462,10.1713,10.14,10.1713,24700.0
2009-10-29 11:00:00,16.23,16.25,16.22,16.23,17200.0,10.1713,10.1838,10.165,10.1713,17200.0
2009-10-29 11:05:00,16.23,16.25,16.22,16.22,22100.0,10.1713,10.1838,10.165,10.165,22100.0
2009-10-29 11:10:00,16.22,16.25,16.22,16.24,31200.0,10.165,10.1838,10.165,10.1776,31200.0
2009-10-29 11:15:00,16.24,16.25,16.21,16.21,16300.0,10.1776,10.1838,10.1588,10.1588,16300.0
2009-10-29 11:20:00,16.22,16.22,16.19,16.19,13200.0,10.165,10.165,10.1462,10.1462,13200.0
2009-10-29 11:25:00,16.19,16.2,16.17,16.18,25400.0,10.1462,10.1525,10.1337,10.14,25400.0
2009-10-29 11:30:00,16.19,16.24,16.18,16.24,39200.0,10.1462,10.1776,10.14,10.1776,39200.0
2009-10-29 11:35:00,16.24,16.24,16.21,16.21,18700.0,10.1776,10.1776,10.1588,10.1588,18700.0
2009-10-29 11:40:00,16.22,16.23,16.2,16.22,25600.0,10.165,10.1713,10.1525,10.165,25600.0
2009-10-29 11:45:00,16.22,16.24,16.21,16.24,9300.0,10.165,10.1776,10.1588,10.1776,9300.0
2009-10-29 11:50:00,16.24,16.26,16.23,16.26,53600.0,10.1776,10.1901,10.1713,10.1901,53600.0
2009-10-29 11:55:00,16.26,16.29,16.25,16.29,30800.0,10.1901,10.2089,10.1838,10.2089,30800.0
2009-10-29 12:00:00,16.28,16.3,16.25,16.25,45000.0,10.2026,10.2152,10.1838,10.1838,45000.0
2009-10-29 12:05:00,16.26,16.27,16.24,16.24,32100.0,10.1901,10.1964,10.1776,10.1776,32100.0
2009-10-29 12:10:00,16.24,16.27,16.24,16.26,16500.0,10.1776,10.1964,10.1776,10.1901,16500.0
2009-10-29 12:15:00,16.27,16.29,16.26,16.29,18600.0,10.1964,10.2089,10.1901,10.2089,18600.0
2009-10-29 12:20:00,16.28,16.29,16.27,16.28,37500.0,10.2026,10.2089,10.1964,10.2026,37500.0
2009-10-29 12:25:00,16.28,16.31,16.27,16.31,9900.0,10.2026,10.2214,10.1964,10.2214,9900.0
2009-10-29 12:30:00,16.31,16.32,16.3,16.3,8100.0,10.2214,10.2277,10.2152,10.2152,8100.0
2009-10-29 12:35:00,16.3,16.33,16.3,16.32,15600.0,10.2152,10.234,10.2152,10.2277,15600.0
2009-10-29 12:40:00,16.31,16.32,16.3,16.31,7900.0,10.2214,10.2277,10.2152,10.2214,7900.0
2009-10-29 12:45:00,16.3,16.32,16.3,16.32,13400.0,10.2152,10.2277,10.2152,10.2277,13400.0
2009-10-29 12:50:00,16.32,16.32,16.31,16.32,2200.0,10.2277,10.2277,10.2214,10.2277,2200.0
2009-10-29 12:55:00,16.31,16.32,16.29,16.29,17400.0,10.2214,10.2277,10.2089,10.2089,17400.0
2009-10-29 13:00:00,16.29,16.3,16.28,16.28,17700.0,10.2089,10.2152,10.2026,10.2026,17700.0
2009-10-29 13:05:00,16.29,16.29,16.28,16.29,3400.0,10.2089,10.2089,10.2026,10.2089,3400.0
2009-10-29 13:10:00,16.29,16.29,16.27,16.29,16400.0,10.2089,10.2089,10.1964,10.2089,16400.0
2009-10-29 13:15:00,16.29,16.32,16.29,16.32,13000.0,10.2089,10.2277,10.2089,10.2277,13000.0
2009-10-29 13:20:00,16.32,16.33,16.3,16.32,25700.0,10.2277,10.234,10.2152,10.2277,25700.0
2009-10-29 13:25:00,16.31,16.32,16.29,16.29,19100.0,10.2214,10.2277,10.2089,10.2089,19100.0
2009-10-29 13:30:00,16.29,16.31,16.29,16.3,16500.0,10.2089,10.2214,10.2089,10.2152,16500.0
2009-10-29 13:35:00,16.31,16.32,16.3,16.31,7400.0,10.2214,10.2277,10.2152,10.2214,7400.0
2009-10-29 13:40:00,16.32,16.33,16.31,16.33,7900.0,10.2277,10.234,10.2214,10.234,7900.0
2009-10-29 13:45:00,16.33,16.34,16.32,16.33,34800.0,10.234,10.2402,10.2277,10.234,34800.0
2009-10-29 13:50:00,16.34,16.34,16.31,16.33,18600.0,10.2402,10.2402,10.2214,10.234,18600.0
2009-10-29 13:55:00,16.31,16.32,16.31,16.32,14700.0,10.2214,10.2277,10.2214,10.2277,14700.0
2009-10-29 14:00:00,16.32,16.32,16.31,16.31,4900.0,10.2277,10.2277,10.2214,10.2214,4900.0
2009-10-29 14:05:00,16.32,16.32,16.3,16.3,12900.0,10.2277,10.2277,10.2152,10.2152,12900.0
2009-10-29 14:10:00,16.3,16.31,16.3,16.3,8700.0,10.2152,10.2214,10.2152,10.2152,8700.0
2009-10-29 14:15:00,16.31,16.34,16.31,16.32,45300.0,10.2214,10.2402,10.2214,10.2277,45300.0
2009-10-29 14:20:00,16.32,16.33,16.32,16.32,9000.0,10.2277,10.234,10.2277,10.2277,9000.0
2009-10-29 14:25:00,16.32,16.35,16.32,16.34,29300.0,10.2277,10.2465,10.2277,10.2402,29300.0
2009-10-29 14:30:00,16.34,16.37,16.34,16.37,23800.0,10.2402,10.259,10.2402,10.259,23800.0
2009-10-29 14:35:00,16.37,16.38,16.36,16.38,11700.0,10.259,10.2653,10.2528,10.2653,11700.0
2009-10-29 14:40:00,16.38,16.39,16.37,16.38,24300.0,10.2653,10.2716,10.259,10.2653,24300.0
2009-10-29 14:45:00,16.4,16.41,16.39,16.41,30900.0,10.2778,10.2841,10.2716,10.2841,30900.0
2009-10-29 14:50:00,16.4,16.44,16.39,16.44,110400.0,10.2778,10.3029,10.2716,10.3029,110400.0
2009-10-29 14:55:00,16.45,16.45,16.43,16.45,34200.0,10.3092,10.3092,10.2966,10.3092,34200.0
2009-10-29 15:00:00,16.45,16.45,16.42,16.44,49500.0,10.3092,10.3092,10.2904,10.3029,49500.0
2009-10-29 15:05:00,16.44,16.48,16.44,16.47,102600.0,10.3029,10.328,10.3029,10.3217,102600.0
2009-10-29 15:10:00,16.47,16.5,16.46,16.5,73800.0,10.3217,10.3405,10.3154,10.3405,73800.0
2009-10-29 15:15:00,16.5,16.5,16.49,16.49,30100.0,10.3405,10.3405,10.3342,10.3342,30100.0
2009-10-29 15:20:00,16.5,16.51,16.48,16.5,76200.0,10.3405,10.3468,10.328,10.3405,76200.0
2009-10-29 15:25:00,16.5,16.51,16.49,16.49,76300.0,10.3405,10.3468,10.3342,10.3342,76300.0
2009-10-29 15:30:00,16.5,16.5,16.47,16.49,65400.0,10.3405,10.3405,10.3217,10.3342,65400.0
2009-10-29 15:35:00,16.48,16.49,16.46,16.48,79900.0,10.328,10.3342,10.3154,10.328,79900.0
2009-10-29 15:40:00,16.48,16.49,16.41,16.41,111100.0,10.328,10.3342,10.2841,10.2841,111100.0
2009-10-29 15:45:00,16.41,16.47,16.39,16.47,163700.0,10.2841,10.3217,10.2716,10.3217,163700.0
2009-10-29 15:50:00,16.46,16.48,16.43,16.47,219000.0,10.3154,10.328,10.2966,10.3217,219000.0
2009-10-29 15:55:00,16.48,16.52,16.47,16.51,369800.0,10.328,10.353,10.3217,10.3468,369800.0
2009-10-30 09:30:00,16.46,16.55,16.35,16.41,55500.0,10.3154,10.3718,10.2465,10.2841,55500.0
2009-10-30 09:35:00,16.39,16.41,16.34,16.36,55900.0,10.2716,10.2841,10.2402,10.2528,55900.0
2009-10-30 09:40:00,16.35,16.4,16.32,16.38,109300.0,10.2465,10.2778,10.2277,10.2653,109300.0
2009-10-30 09:45:00,16.38,16.4,16.32,16.37,43300.0,10.2653,10.2778,10.2277,10.259,43300.0
2009-10-30 09:50:00,16.36,16.36,16.27,16.31,51000.0,10.2528,10.2528,10.1964,10.2214,51000.0
2009-10-30 09:55:00,16.3,16.33,16.27,16.31,73800.0,10.2152,10.234,10.1964,10.2214,73800.0
2009-10-30 10:00:00,16.31,16.36,16.31,16.36,66300.0,10.2214,10.2528,10.2214,10.2528,66300.0
2009-10-30 10:05:00,16.36,16.41,16.33,16.39,38400.0,10.2528,10.2841,10.234,10.2716,38400.0
2009-10-30 10:10:00,16.39,16.39,16.33,16.33,21600.0,10.2716,10.2716,10.234,10.234,21600.0
2009-10-30 10:15:00,16.33,16.33,16.26,16.27,39800.0,10.234,10.234,10.1901,10.1964,39800.0
2009-10-30 10:20:00,16.27,16.29,16.27,16.29,25300.0,10.1964,10.2089,10.1964,10.2089,25300.0
2009-10-30 10:25:00,16.28,16.29,16.26,16.27,44200.0,10.2026,10.2089,10.1901,10.1964,44200.0
2009-10-30 10:30:00,16.27,16.28,16.22,16.25,73100.0,10.1964,10.2026,10.165,10.1838,73100.0
2009-10-30 10:35:00,16.24,16.29,16.22,16.29,50900.0,10.1776,10.2089,10.165,10.2089,50900.0
2009-10-30 10:40:00,16.29,16.3,16.25,16.26,21300.0,10.2089,10.2152,10.1838,10.1901,21300.0
2009-10-30 10:45:00,16.26,16.27,16.23,16.23,48900.0,10.1901,10.1964,10.1713,10.1713,48900.0
2009-10-30 10:50:00,16.23,16.24,16.21,16.23,40900.0,10.1713,10.1776,10.1588,10.1713,40900.0
2009-10-30 10:55:00,16.23,16.25,16.23,16.24,14400.0,10.1713,10.1838,10.1713,10.1776,14400.0
2009-10-30 11:00:00,16.25,16.25,16.24,16.24,4700.0,10.1838,10.1838,10.1776,10.1776,4700.0
2009-10-30 11:05:00,16.24,16.25,16.22,16.22,47900.0,10.1776,10.1838,10.165,10.165,47900.0
2009-10-30 11:10:00,16.23,16.26,16.22,16.24,40800.0,10.1713,10.1901,10.165,10.1776,40800.0
2009-10-30 11:15:00,16.23,16.25,16.22,16.22,28400.0,10.1713,10.1838,10.165,10.165,28400.0
2009-10-30 11:20:00,16.22,16.23,16.21,16.23,20300.0,10.165,10.1713,10.1588,10.1713,20300.0
2009-10-30 11:25:00,16.23,16.24,16.21,16.23,19600.0,10.1713,10.1776,10.1588,10.1713,19600.0
2009-10-30 11:30:00,16.23,16.25,16.23,16.23,37200.0,10.1713,10.1838,10.1713,10.1713,37200.0
2009-10-30 11:35:00,16.23,16.23,16.16,16.18,54400.0,10.1713,10.1713,10.1274,10.14,54400.0
2009-10-30 11:40:00,16.19,16.2,16.18,16.19,8900.0,10.1462,10.1525,10.14,10.1462,8900.0
2009-10-30 11:45:00,16.19,16.19,16.15,16.17,75000.0,10.1462,10.1462,10.1211,10.1337,75000.0
2009-10-30 11:50:00,16.17,16.18,16.1,16.13,82100.0,10.1337,10.14,10.0898,10.1086,82100.0
2009-10-30 11:55:00,16.12,16.15,16.08,16.14,107000.0,10.1023,10.1211,10.0773,10.1149,107000.0
2009-10-30 12:00:00,16.14,16.15,16.12,16.12,11900.0,10.1149,10.1211,10.1023,10.1023,11900.0
2009-10-30 12:05:00,16.13,16.18,16.13,16.17,19800.0,10.1086,10.14,10.1086,10.1337,19800.0
2009-10-30 12:10:00,16.18,16.2,16.18,16.18,15300.0,10.14,10.1525,10.14,10.14,15300.0
2009-10-30 12:15:00,16.18,16.18,16.14,16.14,22300.0,10.14,10.14,10.1149,10.1149,22300.0
2009-10-30 12:20:00,16.14,16.16,16.13,16.14,33700.0,10.1149,10.1274,10.1086,10.1149,33700.0
2009-10-30 12:25:00,16.13,16.13,16.08,16.12,103900.0,10.1086,10.1086,10.0773,10.1023,103900.0
2009-10-30 12:30:00,16.13,16.14,16.1,16.12,54200.0,10.1086,10.1149,10.0898,10.1023,54200.0
2009-10-30 12:35:00,16.12,16.14,16.11,16.11,41800.0,10.1023,10.1149,10.0961,10.0961,41800.0
2009-10-30 12:40:00,16.11,16.13,16.11,16.12,17900.0,10.0961,10.1086,10.0961,10.1023,17900.0
2009-10-30 12:45:00,16.13,16.13,16.03,16.05,105700.0,10.1086,10.1086,10.0459,10.0585,105700.0
2009-10-30 12:50:00,16.06,16.09,16.06,16.09,20700.0,10.0647,10.0835,10.0647,10.0835,20700.0
2009-10-30 12:55:00,16.08,16.09,16.05,16.05,65600.0,10.0773,10.0835,10.0585,10.0585,65600.0
2009-10-30 13:00:00,16.05,16.1,16.05,16.1,26200.0,10.0585,10.0898,10.0585,10.0898,26200.0
2009-10-30 13:05:00,16.11,16.13,16.11,16.11,20000.0,10.0961,10.1086,10.0961,10.0961,20000.0
2009-10-30 13:10:00,16.12,16.14,16.11,16.13,40100.0,10.1023,10.1149,10.0961,10.1086,40100.0
2009-10-30 13:15:00,16.13,16.16,16.13,16.16,61700.0,10.1086,10.1274,10.1086,10.1274,61700.0
2009-10-30 13:20:00,16.16,16.16,16.07,16.11,96100.0,10.1274,10.1274,10.071,10.0961,96100.0
2009-10-30 13:25:00,16.11,16.13,16.06,16.1,50300.0,10.0961,10.1086,10.0647,10.0898,50300.0
2009-10-30 13:30:00,16.1,16.11,16.02,16.04,56100.0,10.0898,10.0961,10.0397,10.0522,56100.0
2009-10-30 13:35:00,16.04,16.07,16.03,16.07,25600.0,10.0522,10.071,10.0459,10.071,25600.0
2009-10-30 13:40:00,16.06,16.07,16.05,16.05,48800.0,10.0647,10.071,10.0585,10.0585,48800.0
2009-10-30 13:45:00,16.06,16.1,16.05,16.09,72300.0,10.0647,10.0898,10.0585,10.0835,72300.0
2009-10-30 13:50:00,16.09,16.1,16.08,16.08,68800.0,10.0835,10.0898,10.0773,10.0773,68800.0
2009-10-30 13:55:00,16.08,16.11,16.07,16.08,41000.0,10.0773,10.0961,10.071,10.0773,41000.0
2009-10-30 14:00:00,16.07,16.12,16.06,16.12,54700.0,10.071,10.1023,10.0647,10.1023,54700.0
2009-10-30 14:05:00,16.11,16.17,16.11,16.17,113600.0,10.0961,10.1337,10.0961,10.1337,113600.0
2009-10-30 14:10:00,16.17,16.2,16.17,16.2,53900.0,10.1337,10.1525,10.1337,10.1525,53900.0
2009-10-30 14:15:00,16.2,16.2,16.11,16.14,66800.0,10.1525,10.1525,10.0961,10.1149,66800.0
2009-10-30 14:20:00,16.14,16.15,16.11,16.13,42400.0,10.1149,10.1211,10.0961,10.1086,42400.0
2009-10-30 14:25:00,16.13,16.13,16.09,16.12,37900.0,10.1086,10.1086,10.0835,10.1023,37900.0
2009-10-30 14:30:00,16.11,16.11,16.08,16.09,26700.0,10.0961,10.0961,10.0773,10.0835,26700.0
2009-10-30 14:35:00,16.09,16.1,16.04,16.08,57100.0,10.0835,10.0898,10.0522,10.0773,57100.0
2009-10-30 14:40:00,16.09,16.1,16.06,16.06,42300.0,10.0835,10.0898,10.0647,10.0647,42300.0
2009-10-30 14:45:00,16.06,16.09,16.05,16.06,34300.0,10.0647,10.0835,10.0585,10.0647,34300.0
2009-10-30 14:50:00,16.05,16.12,16.04,16.11,56600.0,10.0585,10.1023,10.0522,10.0961,56600.0
2009-10-30 14:55:00,16.11,16.14,16.08,16.12,74400.0,10.0961,10.1149,10.0773,10.1023,74400.0
2009-10-30 15:00:00,16.11,16.11,16.06,16.07,62900.0,10.0961,10.0961,10.0647,10.071,62900.0
2009-10-30 15:05:00,16.07,16.07,16.01,16.03,105300.0,10.071,10.071,10.0334,10.0459,105300.0
2009-10-30 15:10:00,16.03,16.07,16.01,16.04,77200.0,10.0459,10.071,10.0334,10.0522,77200.0
2009-10-30 15:15:00,16.04,16.06,16.01,16.01,52900.0,10.0522,10.0647,10.0334,10.0334,52900.0
2009-10-30 15:20:00,16.02,16.06,16.01,16.02,62000.0,10.0397,10.0647,10.0334,10.0397,62000.0
2009-10-30 15:25:00,16.02,16.04,15.99,16.03,86700.0,10.0397,10.0522,10.0209,10.0459,86700.0
2009-10-30 15:30:00,16.03,16.05,16.01,16.05,47400.0,10.0459,10.0585,10.0334,10.0585,47400.0
2009-10-30 15:35:00,16.05,16.1,16.04,16.06,112700.0,10.0585,10.0898,10.0522,10.0647,112700.0
2009-10-30 15:40:00,16.06,16.11,16.06,16.08,105700.0,10.0647,10.0961,10.0647,10.0773,105700.0
2009-10-30 15:45:00,16.08,16.09,16.04,16.07,120700.0,10.0773,10.0835,10.0522,10.071,120700.0
2009-10-30 15:50:00,16.08,16.08,16.02,16.02,205800.0,10.0773,10.0773,10.0397,10.0397,205800.0
2009-10-30 15:55:00,16.03,16.04,16.0,16.01,409000.0,10.0459,10.0522,10.0271,10.0334,409000.0
2009-11-02 09:30:00,16.54,16.54,16.21,16.24,117900.0,10.3656,10.3656,10.1588,10.1776,117900.0
2009-11-02 09:35:00,16.25,16.32,16.23,16.27,51100.0,10.1838,10.2277,10.1713,10.1964,51100.0
2009-11-02 09:40:00,16.27,16.3,16.24,16.24,64700.0,10.1964,10.2152,10.1776,10.1776,64700.0
2009-11-02 09:45:00,16.24,16.26,16.21,16.21,59800.0,10.1776,10.1901,10.1588,10.1588,59800.0
2009-11-02 09:50:00,16.22,16.3,16.19,16.29,58900.0,10.165,10.2152,10.1462,10.2089,58900.0
2009-11-02 09:55:00,16.29,16.3,16.24,16.28,61900.0,10.2089,10.2152,10.1776,10.2026,61900.0
2009-11-02 10:00:00,16.28,16.37,16.27,16.32,125900.0,10.2026,10.259,10.1964,10.2277,125900.0
2009-11-02 10:05:00,16.32,16.35,16.28,16.3,55300.0,10.2277,10.2465,10.2026,10.2152,55300.0
2009-11-02 10:10:00,16.3,16.34,16.28,16.34,36300.0,10.2152,10.2402,10.2026,10.2402,36300.0
2009-11-02 10:15:00,16.35,16.37,16.33,16.36,84800.0,10.2465,10.259,10.234,10.2528,84800.0
2009-11-02 10:20:00,16.37,16.38,16.32,16.32,61400.0,10.259,10.2653,10.2277,10.2277,61400.0
2009-11-02 10:25:00,16.32,16.37,16.32,16.34,45400.0,10.2277,10.259,10.2277,10.2402,45400.0
2009-11-02 10:30:00,16.34,16.38,16.31,16.33,39400.0,10.2402,10.2653,10.2214,10.234,39400.0
2009-11-02 10:35:00,16.33,16.36,16.3,16.31,39100.0,10.234,10.2528,10.2152,10.2214,39100.0
2009-11-02 10:40:00,16.3,16.31,16.26,16.26,41400.0,10.2152,10.2214,10.1901,10.1901,41400.0
2009-11-02 10:45:00,16.26,16.29,16.24,16.28,39900.0,10.1901,10.2089,10.1776,10.2026,39900.0
2009-11-02 10:50:00,16.27,16.29,16.27,16.28,28800.0,10.1964,10.2089,10.1964,10.2026,28800.0
2009-11-02 10:55:00,16.29,16.3,16.25,16.26,22700.0,10.2089,10.2152,10.1838,10.1901,22700.0
2009-11-02 11:00:00,16.25,16.27,16.23,16.24,39300.0,10.1838,10.1964,10.1713,10.1776,39300.0
2009-11-02 11:05:00,16.24,16.28,16.24,16.27,43000.0,10.1776,10.2026,10.1776,10.1964,43000.0
2009-11-02 11:10:00,16.26,16.3,16.25,16.3,21800.0,10.1901,10.2152,10.1838,10.2152,21800.0
2009-11-02 11:15:00,16.3,16.31,16.29,16.29,16300.0,10.2152,10.2214,10.2089,10.2089,16300.0
2009-11-02 11:20:00,16.3,16.31,16.29,16.31,11700.0,10.2152,10.2214,10.2089,10.2214,11700.0
2009-11-02 11:25:00,16.31,16.31,16.26,16.26,33500.0,10.2214,10.2214,10.1901,10.1901,33500.0
2009-11-02 11:30:00,16.26,16.27,16.25,16.25,15700.0,10.1901,10.1964,10.1838,10.1838,15700.0
2009-11-02 11:35:00,16.26,16.28,16.24,16.24,42300.0,10.1901,10.2026,10.1776,10.1776,42300.0
2009-11-02 11:40:00,16.24,16.25,16.23,16.25,27300.0,10.1776,10.1838,10.1713,10.1838,27300.0
2009-11-02 11:45:00,16.25,16.26,16.23,16.23,37900.0,10.1838,10.1901,10.1713,10.1713,37900.0
2009-11-02 11:50:00,16.24,16.24,16.22,16.24,32200.0,10.1776,10.1776,10.165,10.1776,32200.0
2009-11-02 11:55:00,16.25,16.28,16.24,16.25,18000.0,10.1838,10.2026,10.1776,10.1838,18000.0
2009-11-02 12:00:00,16.25,16.26,16.23,16.23,12000.0,10.1838,10.1901,10.1713,10.1713,12000.0
2009-11-02 12:05:00,16.22,16.23,16.18,16.19,38300.0,10.165,10.1713,10.14,10.1462,38300.0
2009-11-02 12:10:00,16.2,16.2,16.16,16.17,38000.0,10.1525,10.1525,10.1274,10.1337,38000.0
2009-11-02 12:15:00,16.16,16.17,16.12,16.14,59500.0,10.1274,10.1337,10.1023,10.1149,59500.0
2009-11-02 12:20:00,16.15,16.18,16.14,16.18,90500.0,10.1211,10.14,10.1149,10.14,90500.0
2009-11-02 12:25:00,16.18,16.2,16.14,16.15,42600.0,10.14,10.1525,10.1149,10.1211,42600.0
2009-11-02 12:30:00,16.14,16.15,16.11,16.12,22400.0,10.1149,10.1211,10.0961,10.1023,22400.0
2009-11-02 12:35:00,16.12,16.16,16.12,16.15,41100.0,10.1023,10.1274,10.1023,10.1211,41100.0
2009-11-02 12:40:00,16.15,16.15,16.09,16.09,23900.0,10.1211,10.1211,10.0835,10.0835,23900.0
2009-11-02 12:45:00,16.09,16.11,16.08,16.11,27000.0,10.0835,10.0961,10.0773,10.0961,27000.0
2009-11-02 12:50:00,16.1,16.11,15.97,16.02,160000.0,10.0898,10.0961,10.0083,10.0397,160000.0
2009-11-02 12:55:00,16.02,16.05,15.96,15.96,64300.0,10.0397,10.0585,10.0021,10.0021,64300.0
2009-11-02 13:00:00,15.96,16.04,15.95,16.04,78900.0,10.0021,10.0522,9.9958,10.0522,78900.0
2009-11-02 13:05:00,16.04,16.05,16.0,16.04,52000.0,10.0522,10.0585,10.0271,10.0522,52000.0
2009-11-02 13:10:00,16.05,16.06,16.02,16.02,28100.0,10.0585,10.0647,10.0397,10.0397,28100.0
2009-11-02 13:15:00,16.02,16.08,16.01,16.07,65800.0,10.0397,10.0773,10.0334,10.071,65800.0
2009-11-02 13:20:00,16.08,16.12,16.07,16.09,56900.0,10.0773,10.1023,10.071,10.0835,56900.0
2009-11-02 13:25:00,16.09,16.11,16.06,16.1,25200.0,10.0835,10.0961,10.0647,10.0898,25200.0
2009-11-02 13:30:00,16.1,16.1,16.03,16.03,31700.0,10.0898,10.0898,10.0459,10.0459,31700.0
2009-11-02 13:35:00,16.03,16.06,16.02,16.05,66000.0,10.0459,10.0647,10.0397,10.0585,66000.0
2009-11-02 13:40:00,16.05,16.05,16.0,16.03,37800.0,10.0585,10.0585,10.0271,10.0459,37800.0
2009-11-02 13:45:00,16.04,16.04,16.0,16.03,43400.0,10.0522,10.0522,10.0271,10.0459,43400.0
2009-11-02 13:50:00,16.03,16.03,15.98,16.01,53900.0,10.0459,10.0459,10.0146,10.0334,53900.0
2009-11-02 13:55:00,16.01,16.03,15.96,15.97,87400.0,10.0334,10.0459,10.0021,10.0083,87400.0
2009-11-02 14:00:00,15.97,16.02,15.97,16.01,51200.0,10.0083,10.0397,10.0083,10.0334,51200.0
2009-11-02 14:05:00,16.01,16.03,15.98,16.01,74800.0,10.0334,10.0459,10.0146,10.0334,74800.0
2009-11-02 14:10:00,16.02,16.12,16.01,16.12,59600.0,10.0397,10.1023,10.0334,10.1023,59600.0
2009-11-02 14:15:00,16.11,16.12,16.06,16.06,34500.0,10.0961,10.1023,10.0647,10.0647,34500.0
2009-11-02 14:20:00,16.07,16.17,16.06,16.17,106200.0,10.071,10.1337,10.0647,10.1337,106200.0
2009-11-02 14:25:00,16.17,16.17,16.12,16.17,17600.0,10.1337,10.1337,10.1023,10.1337,17600.0
2009-11-02 14:30:00,16.16,16.17,16.14,16.16,67400.0,10.1274,10.1337,10.1149,10.1274,67400.0
2009-11-02 14:35:00,16.17,16.17,16.12,16.13,67600.0,10.1337,10.1337,10.1023,10.1086,67600.0
2009-11-02 14:40:00,16.14,16.19,16.14,16.15,48100.0,10.1149,10.1462,10.1149,10.1211,48100.0
2009-11-02 14:45:00,16.16,16.18,16.13,16.14,42100.0,10.1274,10.14,10.1086,10.1149,42100.0
2009-11-02 14:50:00,16.14,16.18,16.13,16.18,43900.0,10.1149,10.14,10.1086,10.14,43900.0
2009-11-02 14:55:00,16.17,16.17,16.06,16.09,107100.0,10.1337,10.1337,10.0647,10.0835,107100.0
2009-11-02 15:00:00,16.09,16.15,16.09,16.15,87700.0,10.0835,10.1211,10.0835,10.1211,87700.0
2009-11-02 15:05:00,16.15,16.17,16.12,16.13,70600.0,10.1211,10.1337,10.1023,10.1086,70600.0
2009-11-02 15:10:00,16.13,16.16,16.11,16.11,76400.0,10.1086,10.1274,10.0961,10.0961,76400.0
2009-11-02 15:15:00,16.11,16.12,16.06,16.06,86300.0,10.0961,10.1023,10.0647,10.0647,86300.0
2009-11-02 15:20:00,16.06,16.11,16.05,16.07,135000.0,10.0647,10.0961,10.0585,10.071,135000.0
2009-11-02 15:25:00,16.08,16.12,16.05,16.11,81500.0,10.0773,10.1023,10.0585,10.0961,81500.0
2009-11-02 15:30:00,16.11,16.18,16.1,16.18,65500.0,10.0961,10.14,10.0898,10.14,65500.0
2009-11-02 15:35:00,16.18,16.22,16.17,16.2,92600.0,10.14,10.165,10.1337,10.1525,92600.0
2009-11-02 15:40:00,16.2,16.25,16.2,16.23,88500.0,10.1525,10.1838,10.1525,10.1713,88500.0
2009-11-02 15:45:00,16.23,16.23,16.17,16.17,63600.0,10.1713,10.1713,10.1337,10.1337,63600.0
2009-11-02 15:50:00,16.18,16.23,16.18,16.22,112100.0,10.14,10.1713,10.14,10.165,112100.0
2009-11-02 15:55:00,16.23,16.24,16.22,16.24,302600.0,10.1713,10.1776,10.165,10.1776,302600.0
2009-11-03 09:30:00,16.16,16.16,16.03,16.06,32300.0,10.1274,10.1274,10.0459,10.0647,32300.0
2009-11-03 09:35:00,16.08,16.14,16.06,16.1,107400.0,10.0773,10.1149,10.0647,10.0898,107400.0
2009-11-03 09:40:00,16.11,16.14,16.09,16.11,76000.0,10.0961,10.1149,10.0835,10.0961,76000.0
2009-11-03 09:45:00,16.11,16.13,16.05,16.06,57100.0,10.0961,10.1086,10.0585,10.0647,57100.0
2009-11-03 09:50:00,16.06,16.07,15.99,16.01,140200.0,10.0647,10.071,10.0209,10.0334,140200.0
2009-11-03 09:55:00,16.0,16.02,15.98,15.98,117100.0,10.0271,10.0397,10.0146,10.0146,117100.0
2009-11-03 10:00:00,15.98,16.0,15.97,16.0,111000.0,10.0146,10.0271,10.0083,10.0271,111000.0
2009-11-03 10:05:00,15.99,16.0,15.99,16.0,26700.0,10.0209,10.0271,10.0209,10.0271,26700.0
2009-11-03 10:10:00,16.0,16.02,15.97,15.98,88100.0,10.0271,10.0397,10.0083,10.0146,88100.0
2009-11-03 10:15:00,15.98,16.0,15.97,16.0,57400.0,10.0146,10.0271,10.0083,10.0271,57400.0
2009-11-03 10:20:00,16.0,16.0,15.94,15.97,37700.0,10.0271,10.0271,9.9895,10.0083,37700.0
2009-11-03 10:25:00,15.96,15.99,15.91,15.94,54500.0,10.0021,10.0209,9.9707,9.9895,54500.0
2009-11-03 10:30:00,15.94,16.0,15.94,16.0,45200.0,9.9895,10.0271,9.9895,10.0271,45200.0
2009-11-03 10:35:00,16.0,16.01,15.94,15.95,33400.0,10.0271,10.0334,9.9895,9.9958,33400.0
2009-11-03 10:40:00,15.95,16.0,15.94,16.0,14800.0,9.9958,10.0271,9.9895,10.0271,14800.0
2009-11-03 10:45:00,16.0,16.01,15.97,15.98,33700.0,10.0271,10.0334,10.0083,10.0146,33700.0
2009-11-03 10:50:00,15.97,16.0,15.97,15.99,18200.0,10.0083,10.0271,10.0083,10.0209,18200.0
2009-11-03 10:55:00,15.99,16.0,15.97,15.98,26500.0,10.0209,10.0271,10.0083,10.0146,26500.0
2009-11-03 11:00:00,15.98,16.01,15.98,16.0,42300.0,10.0146,10.0334,10.0146,10.0271,42300.0
2009-11-03 11:05:00,16.0,16.02,15.99,16.0,45400.0,10.0271,10.0397,10.0209,10.0271,45400.0
2009-11-03 11:10:00,16.0,16.01,15.98,16.01,41700.0,10.0271,10.0334,10.0146,10.0334,41700.0
2009-11-03 11:15:00,16.01,16.01,15.95,15.97,28800.0,10.0334,10.0334,9.9958,10.0083,28800.0
2009-11-03 11:20:00,15.97,16.0,15.97,16.0,17400.0,10.0083,10.0271,10.0083,10.0271,17400.0
2009-11-03 11:25:00,16.0,16.0,15.97,15.98,23000.0,10.0271,10.0271,10.0083,10.0146,23000.0
2009-11-03 11:30:00,15.98,16.0,15.97,15.98,23100.0,10.0146,10.0271,10.0083,10.0146,23100.0
2009-11-03 11:35:00,15.97,15.98,15.94,15.94,22400.0,10.0083,10.0146,9.9895,9.9895,22400.0
2009-11-03 11:40:00,15.95,15.98,15.94,15.97,23700.0,9.9958,10.0146,9.9895,10.0083,23700.0
2009-11-03 11:45:00,15.96,16.0,15.96,16.0,21800.0,10.0021,10.0271,10.0021,10.0271,21800.0
2009-11-03 11:50:00,16.0,16.01,15.99,16.01,18800.0,10.0271,10.0334,10.0209,10.0334,18800.0
2009-11-03 11:55:00,16.01,16.03,16.01,16.02,11500.0,10.0334,10.0459,10.0334,10.0397,11500.0
2009-11-03 12:00:00,16.01,16.04,16.01,16.03,16200.0,10.0334,10.0522,10.0334,10.0459,16200.0
2009-11-03 12:05:00,16.03,16.04,16.0,16.02,38000.0,10.0459,10.0522,10.0271,10.0397,38000.0
2009-11-03 12:10:00,16.03,16.03,16.0,16.0,46500.0,10.0459,10.0459,10.0271,10.0271,46500.0
2009-11-03 12:15:00,16.0,16.01,15.97,15.97,13600.0,10.0271,10.0334,10.0083,10.0083,13600.0
2009-11-03 12:20:00,15.97,16.01,15.97,16.0,21100.0,10.0083,10.0334,10.0083,10.0271,21100.0
2009-11-03 12:25:00,16.01,16.02,15.99,16.02,17300.0,10.0334,10.0397,10.0209,10.0397,17300.0
2009-11-03 12:30:00,16.02,16.05,16.02,16.03,18000.0,10.0397,10.0585,10.0397,10.0459,18000.0
2009-11-03 12:35:00,16.03,16.1,16.03,16.09,21900.0,10.0459,10.0898,10.0459,10.0835,21900.0
2009-11-03 12:40:00,16.1,16.1,16.06,16.07,38000.0,10.0898,10.0898,10.0647,10.071,38000.0
2009-11-03 12:45:00,16.08,16.08,16.03,16.04,25200.0,10.0773,10.0773,10.0459,10.0522,25200.0
2009-11-03 12:50:00,16.05,16.07,16.04,16.05,18700.0,10.0585,10.071,10.0522,10.0585,18700.0
2009-11-03 12:55:00,16.05,16.07,16.03,16.03,22700.0,10.0585,10.071,10.0459,10.0459,22700.0
2009-11-03 13:00:00,16.04,16.05,16.03,16.05,18900.0,10.0522,10.0585,10.0459,10.0585,18900.0
2009-11-03 13:05:00,16.06,16.09,16.05,16.07,21200.0,10.0647,10.0835,10.0585,10.071,21200.0
2009-11-03 13:10:00,16.08,16.08,16.05,16.08,28600.0,10.0773,10.0773,10.0585,10.0773,28600.0
2009-11-03 13:15:00,16.07,16.07,16.05,16.05,9600.0,10.071,10.071,10.0585,10.0585,9600.0
2009-11-03 13:20:00,16.05,16.08,16.04,16.04,99100.0,10.0585,10.0773,10.0522,10.0522,99100.0
2009-11-03 13:25:00,16.05,16.06,16.01,16.03,33700.0,10.0585,10.0647,10.0334,10.0459,33700.0
2009-11-03 13:30:00,16.03,16.06,16.03,16.05,9400.0,10.0459,10.0647,10.0459,10.0585,9400.0
2009-11-03 13:35:00,16.05,16.08,16.04,16.07,32300.0,10.0585,10.0773,10.0522,10.071,32300.0
2009-11-03 13:40:00,16.07,16.07,16.04,16.04,19900.0,10.071,10.071,10.0522,10.0522,19900.0
2009-11-03 13:45:00,16.04,16.05,16.02,16.05,14400.0,10.0522,10.0585,10.0397,10.0585,14400.0
2009-11-03 13:50:00,16.05,16.07,16.05,16.05,32500.0,10.0585,10.071,10.0585,10.0585,32500.0
2009-11-03 13:55:00,16.05,16.11,16.05,16.11,45300.0,10.0585,10.0961,10.0585,10.0961,45300.0
2009-11-03 14:00:00,16.11,16.16,16.1,16.12,55500.0,10.0961,10.1274,10.0898,10.1023,55500.0
2009-11-03 14:05:00,16.13,16.16,16.13,16.16,15800.0,10.1086,10.1274,10.1086,10.1274,15800.0
2009-11-03 14:10:00,16.16,16.16,16.13,16.14,48000.0,10.1274,10.1274,10.1086,10.1149,48000.0
2009-11-03 14:15:00,16.14,16.15,16.13,16.13,15500.0,10.1149,10.1211,10.1086,10.1086,15500.0
2009-11-03 14:20:00,16.13,16.15,16.11,16.11,29400.0,10.1086,10.1211,10.0961,10.0961,29400.0
2009-11-03 14:25:00,16.11,16.12,16.1,16.11,22600.0,10.0961,10.1023,10.0898,10.0961,22600.0
2009-11-03 14:30:00,16.1,16.13,16.1,16.1,35500.0,10.0898,10.1086,10.0898,10.0898,35500.0
2009-11-03 14:35:00,16.1,16.11,16.07,16.07,29100.0,10.0898,10.0961,10.071,10.071,29100.0
2009-11-03 14:40:00,16.07,16.09,16.05,16.06,17500.0,10.071,10.0835,10.0585,10.0647,17500.0
2009-11-03 14:45:00,16.05,16.08,16.05,16.05,43100.0,10.0585,10.0773,10.0585,10.0585,43100.0
2009-11-03 14:50:00,16.05,16.06,16.04,16.04,28000.0,10.0585,10.0647,10.0522,10.0522,28000.0
2009-11-03 14:55:00,16.03,16.05,16.0,16.04,64500.0,10.0459,10.0585,10.0271,10.0522,64500.0
2009-11-03 15:00:00,16.02,16.05,16.01,16.03,36900.0,10.0397,10.0585,10.0334,10.0459,36900.0
2009-11-03 15:05:00,16.03,16.05,16.01,16.03,44300.0,10.0459,10.0585,10.0334,10.0459,44300.0
2009-11-03 15:10:00,16.03,16.06,16.01,16.01,57100.0,10.0459,10.0647,10.0334,10.0334,57100.0
2009-11-03 15:15:00,16.01,16.04,16.01,16.03,37100.0,10.0334,10.0522,10.0334,10.0459,37100.0
2009-11-03 15:20:00,16.04,16.04,16.0,16.0,51100.0,10.0522,10.0522,10.0271,10.0271,51100.0
2009-11-03 15:25:00,16.0,16.04,16.0,16.04,49300.0,10.0271,10.0522,10.0271,10.0522,49300.0
2009-11-03 15:30:00,16.04,16.1,16.03,16.1,39600.0,10.0522,10.0898,10.0459,10.0898,39600.0
2009-11-03 15:35:00,16.1,16.1,16.08,16.09,57300.0,10.0898,10.0898,10.0773,10.0835,57300.0
2009-11-03 15:40:00,16.09,16.1,16.02,16.03,125700.0,10.0835,10.0898,10.0397,10.0459,125700.0
2009-11-03 15:45:00,16.02,16.05,16.02,16.04,139000.0,10.0397,10.0585,10.0397,10.0522,139000.0
2009-11-03 15:50:00,16.03,16.05,16.01,16.04,167600.0,10.0459,10.0585,10.0334,10.0522,167600.0
2009-11-03 15:55:00,16.05,16.05,16.02,16.04,211200.0,10.0585,10.0585,10.0397,10.0522,211200.0
2009-11-04 09:30:00,16.11,16.22,16.11,16.11,41800.0,10.0961,10.165,10.0961,10.0961,41800.0
2009-11-04 09:35:00,16.11,16.2,16.1,16.15,38000.0,10.0961,10.1525,10.0898,10.1211,38000.0
2009-11-04 09:40:00,16.15,16.24,16.14,16.23,34100.0,10.1211,10.1776,10.1149,10.1713,34100.0
2009-11-04 09:45:00,16.23,16.27,16.23,16.25,56000.0,10.1713,10.1964,10.1713,10.1838,56000.0
2009-11-04 09:50:00,16.25,16.26,16.23,16.23,38000.0,10.1838,10.1901,10.1713,10.1713,38000.0
2009-11-04 09:55:00,16.23,16.26,16.22,16.23,40700.0,10.1713,10.1901,10.165,10.1713,40700.0
2009-11-04 10:00:00,16.23,16.27,16.19,16.22,134200.0,10.1713,10.1964,10.1462,10.165,134200.0
2009-11-04 10:05:00,16.23,16.29,16.21,16.28,67000.0,10.1713,10.2089,10.1588,10.2026,67000.0
2009-11-04 10:10:00,16.28,16.3,16.24,16.29,47800.0,10.2026,10.2152,10.1776,10.2089,47800.0
2009-11-04 10:15:00,16.29,16.31,16.27,16.29,61600.0,10.2089,10.2214,10.1964,10.2089,61600.0
2009-11-04 10:20:00,16.29,16.3,16.26,16.28,29400.0,10.2089,10.2152,10.1901,10.2026,29400.0
2009-11-04 10:25:00,16.28,16.29,16.28,16.29,4200.0,10.2026,10.2089,10.2026,10.2089,4200.0
2009-11-04 10:30:00,16.29,16.29,16.23,16.23,36400.0,10.2089,10.2089,10.1713,10.1713,36400.0
2009-11-04 10:35:00,16.24,16.25,16.2,16.2,51100.0,10.1776,10.1838,10.1525,10.1525,51100.0
2009-11-04 10:40:00,16.2,16.25,16.2,16.24,22100.0,10.1525,10.1838,10.1525,10.1776,22100.0
2009-11-04 10:45:00,16.24,16.24,16.23,16.24,11100.0,10.1776,10.1776,10.1713,10.1776,11100.0
2009-11-04 10:50:00,16.23,16.24,16.21,16.22,24500.0,10.1713,10.1776,10.1588,10.165,24500.0
2009-11-04 10:55:00,16.22,16.22,16.21,16.22,16700.0,10.165,10.165,10.1588,10.165,16700.0
2009-11-04 11:00:00,16.22,16.23,16.2,16.22,47000.0,10.165,10.1713,10.1525,10.165,47000.0
2009-11-04 11:05:00,16.22,16.22,16.21,16.22,13400.0,10.165,10.165,10.1588,10.165,13400.0
2009-11-04 11:10:00,16.21,16.22,16.2,16.2,17000.0,10.1588,10.165,10.1525,10.1525,17000.0
2009-11-04 11:15:00,16.2,16.21,16.16,16.16,58000.0,10.1525,10.1588,10.1274,10.1274,58000.0
2009-11-04 11:20:00,16.16,16.17,16.16,16.17,9400.0,10.1274,10.1337,10.1274,10.1337,9400.0
2009-11-04 11:25:00,16.16,16.17,16.12,16.12,35400.0,10.1274,10.1337,10.1023,10.1023,35400.0
2009-11-04 11:30:00,16.12,16.12,16.11,16.12,50500.0,10.1023,10.1023,10.0961,10.1023,50500.0
2009-11-04 11:35:00,16.11,16.14,16.1,16.13,34400.0,10.0961,10.1149,10.0898,10.1086,34400.0
2009-11-04 11:40:00,16.13,16.14,16.13,16.13,2700.0,10.1086,10.1149,10.1086,10.1086,2700.0
2009-11-04 11:45:00,16.14,16.15,16.13,16.15,8100.0,10.1149,10.1211,10.1086,10.1211,8100.0
2009-11-04 11:50:00,16.15,16.16,16.14,16.15,43800.0,10.1211,10.1274,10.1149,10.1211,43800.0
2009-11-04 11:55:00,16.15,16.16,16.15,16.16,5200.0,10.1211,10.1274,10.1211,10.1274,5200.0
2009-11-04 12:00:00,16.16,16.16,16.12,16.15,36300.0,10.1274,10.1274,10.1023,10.1211,36300.0
2009-11-04 12:05:00,16.14,16.15,16.11,16.12,23600.0,10.1149,10.1211,10.0961,10.1023,23600.0
2009-11-04 12:10:00,16.13,16.13,16.11,16.12,17600.0,10.1086,10.1086,10.0961,10.1023,17600.0
2009-11-04 12:15:00,16.12,16.16,16.12,16.14,42400.0,10.1023,10.1274,10.1023,10.1149,42400.0
2009-11-04 12:20:00,16.14,16.17,16.13,16.17,28100.0,10.1149,10.1337,10.1086,10.1337,28100.0
2009-11-04 12:25:00,16.16,16.17,16.15,16.15,10400.0,10.1274,10.1337,10.1211,10.1211,10400.0
2009-11-04 12:30:00,16.15,16.16,16.14,16.14,6700.0,10.1211,10.1274,10.1149,10.1149,6700.0
2009-11-04 12:35:00,16.14,16.16,16.14,16.16,16100.0,10.1149,10.1274,10.1149,10.1274,16100.0
2009-11-04 12:40:00,16.16,16.17,16.15,16.16,21300.0,10.1274,10.1337,10.1211,10.1274,21300.0
2009-11-04 12:45:00,16.15,16.15,16.12,16.12,22500.0,10.1211,10.1211,10.1023,10.1023,22500.0
2009-11-04 12:50:00,16.12,16.12,16.11,16.11,7600.0,10.1023,10.1023,10.0961,10.0961,7600.0
2009-11-04 12:55:00,16.11,16.13,16.1,16.1,34600.0,10.0961,10.1086,10.0898,10.0898,34600.0
2009-11-04 13:00:00,16.1,16.13,16.09,16.09,32900.0,10.0898,10.1086,10.0835,10.0835,32900.0
2009-11-04 13:05:00,16.1,16.11,16.1,16.1,9400.0,10.0898,10.0961,10.0898,10.0898,9400.0
2009-11-04 13:10:00,16.11,16.11,16.1,16.1,2900.0,10.0961,10.0961,10.0898,10.0898,2900.0
2009-11-04 13:15:00,16.11,16.13,16.1,16.13,20600.0,10.0961,10.1086,10.0898,10.1086,20600.0
2009-11-04 13:20:00,16.13,16.15,16.12,16.13,43400.0,10.1086,10.1211,10.1023,10.1086,43400.0
2009-11-04 13:25:00,16.13,16.13,16.12,16.13,9300.0,10.1086,10.1086,10.1023,10.1086,9300.0
2009-11-04 13:30:00,16.14,16.14,16.09,16.12,41600.0,10.1149,10.1149,10.0835,10.1023,41600.0
2009-11-04 13:35:00,16.12,16.16,16.12,16.15,22800.0,10.1023,10.1274,10.1023,10.1211,22800.0
2009-11-04 13:40:00,16.15,16.15,16.13,16.14,9900.0,10.1211,10.1211,10.1086,10.1149,9900.0
2009-11-04 13:45:00,16.14,16.15,16.13,16.15,13800.0,10.1149,10.1211,10.1086,10.1211,13800.0
2009-11-04 13:50:00,16.14,16.15,16.14,16.14,9400.0,10.1149,10.1211,10.1149,10.1149,9400.0
2009-11-04 13:55:00,16.14,16.17,16.14,16.16,19400.0,10.1149,10.1337,10.1149,10.1274,19400.0
2009-11-04 14:00:00,16.16,16.18,16.16,16.17,16100.0,10.1274,10.14,10.1274,10.1337,16100.0
2009-11-04 14:05:00,16.18,16.2,16.17,16.2,15100.0,10.14,10.1525,10.1337,10.1525,15100.0
2009-11-04 14:10:00,16.2,16.21,16.19,16.2,22500.0,10.1525,10.1588,10.1462,10.1525,22500.0
2009-11-04 14:15:00,16.21,16.26,16.14,16.16,57100.0,10.1588,10.1901,10.1149,10.1274,57100.0
2009-11-04 14:20:00,16.14,16.23,16.13,16.18,85700.0,10.1149,10.1713,10.1086,10.14,85700.0
2009-11-04 14:25:00,16.18,16.19,16.04,16.05,160300.0,10.14,10.1462,10.0522,10.0585,160300.0
2009-11-04 14:30:00,16.05,16.13,16.04,16.11,115900.0,10.0585,10.1086,10.0522,10.0961,115900.0
2009-11-04 14:35:00,16.12,16.16,16.11,16.13,72400.0,10.1023,10.1274,10.0961,10.1086,72400.0
2009-11-04 14:40:00,16.13,16.23,16.12,16.18,101000.0,10.1086,10.1713,10.1023,10.14,101000.0
2009-11-04 14:45:00,16.18,16.21,16.17,16.2,50900.0,10.14,10.1588,10.1337,10.1525,50900.0
2009-11-04 14:50:00,16.2,16.21,16.18,16.19,41700.0,10.1525,10.1588,10.14,10.1462,41700.0
2009-11-04 14:55:00,16.19,16.21,16.16,16.2,37800.0,10.1462,10.1588,10.1274,10.1525,37800.0
2009-11-04 15:00:00,16.19,16.21,16.15,16.16,63400.0,10.1462,10.1588,10.1211,10.1274,63400.0
2009-11-04 15:05:00,16.16,16.17,16.13,16.15,34000.0,10.1274,10.1337,10.1086,10.1211,34000.0
2009-11-04 15:10:00,16.14,16.16,16.13,16.15,64800.0,10.1149,10.1274,10.1086,10.1211,64800.0
2009-11-04 15:15:00,16.16,16.16,16.13,16.13,45500.0,10.1274,10.1274,10.1086,10.1086,45500.0
2009-11-04 15:20:00,16.13,16.15,16.11,16.13,38800.0,10.1086,10.1211,10.0961,10.1086,38800.0
2009-11-04 15:25:00,16.13,16.17,16.13,16.16,68500.0,10.1086,10.1337,10.1086,10.1274,68500.0
2009-11-04 15:30:00,16.16,16.16,16.08,16.09,111100.0,10.1274,10.1274,10.0773,10.0835,111100.0
2009-11-04 15:35:00,16.1,16.12,16.06,16.08,83500.0,10.0898,10.1023,10.0647,10.0773,83500.0
2009-11-04 15:40:00,16.09,16.09,16.05,16.06,105900.0,10.0835,10.0835,10.0585,10.0647,105900.0
2009-11-04 15:45:00,16.07,16.07,16.03,16.04,149300.0,10.071,10.071,10.0459,10.0522,149300.0
2009-11-04 15:50:00,16.04,16.04,16.0,16.0,290100.0,10.0522,10.0522,10.0271,10.0271,290100.0
2009-11-04 15:55:00,16.0,16.05,15.99,16.0,426400.0,10.0271,10.0585,10.0209,10.0271,426400.0
2009-11-05 09:30:00,16.13,16.17,16.04,16.07,46300.0,10.1086,10.1337,10.0522,10.071,46300.0
2009-11-05 09:35:00,16.07,16.11,16.05,16.09,46800.0,10.071,10.0961,10.0585,10.0835,46800.0
2009-11-05 09:40:00,16.08,16.09,16.0,16.0,55000.0,10.0773,10.0835,10.0271,10.0271,55000.0
2009-11-05 09:45:00,15.99,16.09,15.99,16.05,63500.0,10.0209,10.0835,10.0209,10.0585,63500.0
2009-11-05 09:50:00,16.05,16.12,16.05,16.07,80700.0,10.0585,10.1023,10.0585,10.071,80700.0
2009-11-05 09:55:00,16.07,16.08,16.04,16.05,30500.0,10.071,10.0773,10.0522,10.0585,30500.0
2009-11-05 10:00:00,16.06,16.13,16.06,16.13,74800.0,10.0647,10.1086,10.0647,10.1086,74800.0
2009-11-05 10:05:00,16.13,16.13,16.05,16.07,97400.0,10.1086,10.1086,10.0585,10.071,97400.0
2009-11-05 10:10:00,16.08,16.09,16.04,16.05,57500.0,10.0773,10.0835,10.0522,10.0585,57500.0
2009-11-05 10:15:00,16.05,16.05,16.01,16.03,40700.0,10.0585,10.0585,10.0334,10.0459,40700.0
2009-11-05 10:20:00,16.02,16.06,16.02,16.05,52800.0,10.0397,10.0647,10.0397,10.0585,52800.0
2009-11-05 10:25:00,16.05,16.09,16.05,16.08,26100.0,10.0585,10.0835,10.0585,10.0773,26100.0
2009-11-05 10:30:00,16.08,16.09,16.05,16.05,38100.0,10.0773,10.0835,10.0585,10.0585,38100.0
2009-11-05 10:35:00,16.05,16.14,16.05,16.13,51700.0,10.0585,10.1149,10.0585,10.1086,51700.0
2009-11-05 10:40:00,16.13,16.15,16.11,16.15,23500.0,10.1086,10.1211,10.0961,10.1211,23500.0
2009-11-05 10:45:00,16.14,16.17,16.13,16.17,33200.0,10.1149,10.1337,10.1086,10.1337,33200.0
2009-11-05 10:50:00,16.17,16.2,16.17,16.19,56800.0,10.1337,10.1525,10.1337,10.1462,56800.0
2009-11-05 10:55:00,16.2,16.2,16.18,16.19,41000.0,10.1525,10.1525,10.14,10.1462,41000.0
2009-11-05 11:00:00,16.19,16.2,16.15,16.16,35100.0,10.1462,10.1525,10.1211,10.1274,35100.0
2009-11-05 11:05:00,16.16,16.16,16.15,16.15,39600.0,10.1274,10.1274,10.1211,10.1211,39600.0
2009-11-05 11:10:00,16.17,16.17,16.16,16.17,35900.0,10.1337,10.1337,10.1274,10.1337,35900.0
2009-11-05 11:15:00,16.17,16.17,16.16,16.17,32000.0,10.1337,10.1337,10.1274,10.1337,32000.0
2009-11-05 11:20:00,16.16,16.19,16.14,16.19,107600.0,10.1274,10.1462,10.1149,10.1462,107600.0
2009-11-05 11:25:00,16.18,16.19,16.15,16.17,52200.0,10.14,10.1462,10.1211,10.1337,52200.0
2009-11-05 11:30:00,16.16,16.17,16.14,16.17,35900.0,10.1274,10.1337,10.1149,10.1337,35900.0
2009-11-05 11:35:00,16.17,16.17,16.14,16.14,128200.0,10.1337,10.1337,10.1149,10.1149,128200.0
2009-11-05 11:40:00,16.14,16.15,16.11,16.12,27000.0,10.1149,10.1211,10.0961,10.1023,27000.0
2009-11-05 11:45:00,16.12,16.12,16.07,16.08,14200.0,10.1023,10.1023,10.071,10.0773,14200.0
2009-11-05 11:50:00,16.08,16.1,16.04,16.06,80300.0,10.0773,10.0898,10.0522,10.0647,80300.0
2009-11-05 11:55:00,16.07,16.07,16.04,16.04,13800.0,10.071,10.071,10.0522,10.0522,13800.0
2009-11-05 12:00:00,16.05,16.06,16.02,16.04,22600.0,10.0585,10.0647,10.0397,10.0522,22600.0
2009-11-05 12:05:00,16.04,16.09,16.03,16.07,45000.0,10.0522,10.0835,10.0459,10.071,45000.0
2009-11-05 12:10:00,16.07,16.07,16.05,16.07,13500.0,10.071,10.071,10.0585,10.071,13500.0
2009-11-05 12:15:00,16.07,16.08,16.06,16.07,8200.0,10.071,10.0773,10.0647,10.071,8200.0
2009-11-05 12:20:00,16.07,16.09,16.06,16.09,6800.0,10.071,10.0835,10.0647,10.0835,6800.0
2009-11-05 12:25:00,16.09,16.1,16.07,16.09,18100.0,10.0835,10.0898,10.071,10.0835,18100.0
2009-11-05 12:30:00,16.1,16.1,16.08,16.1,30300.0,10.0898,10.0898,10.0773,10.0898,30300.0
2009-11-05 12:35:00,16.1,16.1,16.09,16.1,7300.0,10.0898,10.0898,10.0835,10.0898,7300.0
2009-11-05 12:40:00,16.1,16.1,16.08,16.1,26000.0,10.0898,10.0898,10.0773,10.0898,26000.0
2009-11-05 12:45:00,16.1,16.12,16.08,16.08,44300.0,10.0898,10.1023,10.0773,10.0773,44300.0
2009-11-05 12:50:00,16.08,16.09,16.07,16.07,10700.0,10.0773,10.0835,10.071,10.071,10700.0
2009-11-05 12:55:00,16.08,16.12,16.07,16.1,17500.0,10.0773,10.1023,10.071,10.0898,17500.0
2009-11-05 13:00:00,16.11,16.13,16.1,16.11,45900.0,10.0961,10.1086,10.0898,10.0961,45900.0
2009-11-05 13:05:00,16.11,16.12,16.09,16.09,22800.0,10.0961,10.1023,10.0835,10.0835,22800.0
2009-11-05 13:10:00,16.09,16.1,16.09,16.1,7200.0,10.0835,10.0898,10.0835,10.0898,7200.0
2009-11-05 13:15:00,16.09,16.11,16.09,16.11,25800.0,10.0835,10.0961,10.0835,10.0961,25800.0
2009-11-05 13:20:00,16.11,16.11,16.09,16.09,27800.0,10.0961,10.0961,10.0835,10.0835,27800.0
2009-11-05 13:25:00,16.09,16.1,16.08,16.08,10600.0,10.0835,10.0898,10.0773,10.0773,10600.0
2009-11-05 13:30:00,16.08,16.11,16.08,16.1,13100.0,10.0773,10.0961,10.0773,10.0898,13100.0
2009-11-05 13:35:00,16.1,16.11,16.09,16.09,30100.0,10.0898,10.0961,10.0835,10.0835,30100.0
2009-11-05 13:40:00,16.1,16.11,16.08,16.08,38300.0,10.0898,10.0961,10.0773,10.0773,38300.0
2009-11-05 13:45:00,16.08,16.12,16.08,16.11,64600.0,10.0773,10.1023,10.0773,10.0961,64600.0
2009-11-05 13:50:00,16.11,16.12,16.09,16.09,39800.0,10.0961,10.1023,10.0835,10.0835,39800.0
2009-11-05 13:55:00,16.09,16.1,16.07,16.07,15300.0,10.0835,10.0898,10.071,10.071,15300.0
2009-11-05 14:00:00,16.07,16.09,16.05,16.06,42500.0,10.071,10.0835,10.0585,10.0647,42500.0
2009-11-05 14:05:00,16.05,16.06,16.03,16.05,24000.0,10.0585,10.0647,10.0459,10.0585,24000.0
2009-11-05 14:10:00,16.04,16.06,16.04,16.04,14700.0,10.0522,10.0647,10.0522,10.0522,14700.0
2009-11-05 14:15:00,16.04,16.05,16.04,16.04,12500.0,10.0522,10.0585,10.0522,10.0522,12500.0
2009-11-05 14:20:00,16.04,16.06,16.04,16.04,28400.0,10.0522,10.0647,10.0522,10.0522,28400.0
2009-11-05 14:25:00,16.04,16.06,16.04,16.05,37300.0,10.0522,10.0647,10.0522,10.0585,37300.0
2009-11-05 14:30:00,16.05,16.05,16.04,16.04,5600.0,10.0585,10.0585,10.0522,10.0522,5600.0
2009-11-05 14:35:00,16.05,16.05,16.01,16.04,37800.0,10.0585,10.0585,10.0334,10.0522,37800.0
2009-11-05 14:40:00,16.03,16.06,16.03,16.06,11400.0,10.0459,10.0647,10.0459,10.0647,11400.0
2009-11-05 14:45:00,16.06,16.09,16.05,16.08,16200.0,10.0647,10.0835,10.0585,10.0773,16200.0
2009-11-05 14:50:00,16.08,16.12,16.08,16.09,44900.0,10.0773,10.1023,10.0773,10.0835,44900.0
2009-11-05 14:55:00,16.1,16.1,16.08,16.1,19100.0,10.0898,10.0898,10.0773,10.0898,19100.0
2009-11-05 15:00:00,16.1,16.12,16.08,16.08,33000.0,10.0898,10.1023,10.0773,10.0773,33000.0
2009-11-05 15:05:00,16.09,16.1,16.08,16.09,21500.0,10.0835,10.0898,10.0773,10.0835,21500.0
2009-11-05 15:10:00,16.09,16.1,16.09,16.1,12000.0,10.0835,10.0898,10.0835,10.0898,12000.0
2009-11-05 15:15:00,16.09,16.13,16.09,16.13,46400.0,10.0835,10.1086,10.0835,10.1086,46400.0
2009-11-05 15:20:00,16.13,16.13,16.11,16.13,68900.0,10.1086,10.1086,10.0961,10.1086,68900.0
2009-11-05 15:25:00,16.13,16.14,16.12,16.14,30700.0,10.1086,10.1149,10.1023,10.1149,30700.0
2009-11-05 15:30:00,16.14,16.14,16.13,16.14,54000.0,10.1149,10.1149,10.1086,10.1149,54000.0
2009-11-05 15:35:00,16.13,16.16,16.13,16.15,94800.0,10.1086,10.1274,10.1086,10.1211,94800.0
2009-11-05 15:40:00,16.15,16.17,16.14,16.16,131500.0,10.1211,10.1337,10.1149,10.1274,131500.0
2009-11-05 15:45:00,16.16,16.17,16.14,16.15,181800.0,10.1274,10.1337,10.1149,10.1211,181800.0
2009-11-05 15:50:00,16.14,16.21,16.14,16.2,202800.0,10.1149,10.1588,10.1149,10.1525,202800.0
2009-11-05 15:55:00,16.2,16.25,16.2,16.24,478300.0,10.1525,10.1838,10.1525,10.1776,478300.0
2009-11-06 09:30:00,16.1,16.17,16.0,16.1,63200.0,10.0898,10.1337,10.0271,10.0898,63200.0
2009-11-06 09:35:00,16.11,16.23,16.11,16.2,52600.0,10.0961,10.1713,10.0961,10.1525,52600.0
2009-11-06 09:40:00,16.2,16.22,16.13,16.14,160000.0,10.1525,10.165,10.1086,10.1149,160000.0
2009-11-06 09:45:00,16.14,16.21,16.13,16.17,132500.0,10.1149,10.1588,10.1086,10.1337,132500.0
2009-11-06 09:50:00,16.17,16.26,16.15,16.25,90100.0,10.1337,10.1901,10.1211,10.1838,90100.0
2009-11-06 09:55:00,16.25,16.29,16.21,16.24,48800.0,10.1838,10.2089,10.1588,10.1776,48800.0
2009-11-06 10:00:00,16.25,16.27,16.21,16.21,72000.0,10.1838,10.1964,10.1588,10.1588,72000.0
2009-11-06 10:05:00,16.21,16.25,16.18,16.21,62800.0,10.1588,10.1838,10.14,10.1588,62800.0
2009-11-06 10:10:00,16.21,16.25,16.2,16.23,42000.0,10.1588,10.1838,10.1525,10.1713,42000.0
2009-11-06 10:15:00,16.23,16.24,16.18,16.19,25300.0,10.1713,10.1776,10.14,10.1462,25300.0
2009-11-06 10:20:00,16.19,16.2,16.13,16.14,26600.0,10.1462,10.1525,10.1086,10.1149,26600.0
2009-11-06 10:25:00,16.15,16.15,16.1,16.11,34000.0,10.1211,10.1211,10.0898,10.0961,34000.0
2009-11-06 10:30:00,16.11,16.11,16.06,16.1,37400.0,10.0961,10.0961,10.0647,10.0898,37400.0
2009-11-06 10:35:00,16.1,16.11,16.05,16.08,47200.0,10.0898,10.0961,10.0585,10.0773,47200.0
2009-11-06 10:40:00,16.08,16.09,16.05,16.07,31100.0,10.0773,10.0835,10.0585,10.071,31100.0
2009-11-06 10:45:00,16.08,16.09,16.04,16.09,44300.0,10.0773,10.0835,10.0522,10.0835,44300.0
2009-11-06 10:50:00,16.08,16.12,16.07,16.11,37700.0,10.0773,10.1023,10.071,10.0961,37700.0
2009-11-06 10:55:00,16.11,16.13,16.09,16.1,158600.0,10.0961,10.1086,10.0835,10.0898,158600.0
2009-11-06 11:00:00,16.1,16.11,16.08,16.09,19900.0,10.0898,10.0961,10.0773,10.0835,19900.0
2009-11-06 11:05:00,16.09,16.1,16.05,16.1,138500.0,10.0835,10.0898,10.0585,10.0898,138500.0
2009-11-06 11:10:00,16.1,16.1,16.07,16.08,51200.0,10.0898,10.0898,10.071,10.0773,51200.0
2009-11-06 11:15:00,16.08,16.08,16.06,16.07,44800.0,10.0773,10.0773,10.0647,10.071,44800.0
2009-11-06 11:20:00,16.06,16.06,16.02,16.04,37300.0,10.0647,10.0647,10.0397,10.0522,37300.0
2009-11-06 11:25:00,16.03,16.06,16.03,16.06,48900.0,10.0459,10.0647,10.0459,10.0647,48900.0
2009-11-06 11:30:00,16.06,16.06,16.04,16.05,71200.0,10.0647,10.0647,10.0522,10.0585,71200.0
2009-11-06 11:35:00,16.05,16.06,16.04,16.06,30900.0,10.0585,10.0647,10.0522,10.0647,30900.0
2009-11-06 11:40:00,16.06,16.06,16.05,16.06,23000.0,10.0647,10.0647,10.0585,10.0647,23000.0
2009-11-06 11:45:00,16.06,16.06,16.04,16.06,33600.0,10.0647,10.0647,10.0522,10.0647,33600.0
2009-11-06 11:50:00,16.06,16.07,16.03,16.04,184300.0,10.0647,10.071,10.0459,10.0522,184300.0
2009-11-06 11:55:00,16.04,16.05,16.03,16.03,67200.0,10.0522,10.0585,10.0459,10.0459,67200.0
2009-11-06 12:00:00,16.04,16.04,16.01,16.01,44000.0,10.0522,10.0522,10.0334,10.0334,44000.0
2009-11-06 12:05:00,16.01,16.01,15.99,16.0,77200.0,10.0334,10.0334,10.0209,10.0271,77200.0
2009-11-06 12:10:00,16.01,16.02,16.0,16.02,51600.0,10.0334,10.0397,10.0271,10.0397,51600.0
2009-11-06 12:15:00,16.02,16.03,15.99,16.01,120100.0,10.0397,10.0459,10.0209,10.0334,120100.0
2009-11-06 12:20:00,16.02,16.03,15.99,16.01,143100.0,10.0397,10.0459,10.0209,10.0334,143100.0
2009-11-06 12:25:00,16.01,16.02,16.01,16.01,101600.0,10.0334,10.0397,10.0334,10.0334,101600.0
2009-11-06 12:30:00,16.02,16.04,16.02,16.04,50100.0,10.0397,10.0522,10.0397,10.0522,50100.0
2009-11-06 12:35:00,16.04,16.04,15.99,16.02,71100.0,10.0522,10.0522,10.0209,10.0397,71100.0
2009-11-06 12:40:00,16.03,16.03,15.98,15.99,56400.0,10.0459,10.0459,10.0146,10.0209,56400.0
2009-11-06 12:45:00,15.99,16.0,15.98,15.99,19200.0,10.0209,10.0271,10.0146,10.0209,19200.0
2009-11-06 12:50:00,15.98,16.0,15.98,15.98,95400.0,10.0146,10.0271,10.0146,10.0146,95400.0
2009-11-06 12:55:00,15.99,16.0,15.97,15.98,33000.0,10.0209,10.0271,10.0083,10.0146,33000.0
2009-11-06 13:00:00,15.98,15.98,15.94,15.94,60200.0,10.0146,10.0146,9.9895,9.9895,60200.0
2009-11-06 13:05:00,15.95,15.98,15.93,15.97,61200.0,9.9958,10.0146,9.9833,10.0083,61200.0
2009-11-06 13:10:00,15.96,15.97,15.96,15.96,23800.0,10.0021,10.0083,10.0021,10.0021,23800.0
2009-11-06 13:15:00,15.96,15.98,15.96,15.97,37200.0,10.0021,10.0146,10.0021,10.0083,37200.0
2009-11-06 13:20:00,15.98,15.98,15.94,15.95,86900.0,10.0146,10.0146,9.9895,9.9958,86900.0
2009-11-06 13:25:00,15.95,15.96,15.92,15.93,78800.0,9.9958,10.0021,9.977,9.9833,78800.0
2009-11-06 13:30:00,15.92,15.93,15.9,15.91,116200.0,9.977,9.9833,9.9645,9.9707,116200.0
2009-11-06 13:35:00,15.91,15.93,15.91,15.91,152300.0,9.9707,9.9833,9.9707,9.9707,152300.0
2009-11-06 13:40:00,15.91,15.92,15.9,15.92,78800.0,9.9707,9.977,9.9645,9.977,78800.0
2009-11-06 13:45:00,15.92,15.94,15.92,15.93,123900.0,9.977,9.9895,9.977,9.9833,123900.0
2009-11-06 13:50:00,15.93,15.94,15.91,15.92,41900.0,9.9833,9.9895,9.9707,9.977,41900.0
2009-11-06 13:55:00,15.92,15.94,15.91,15.92,24000.0,9.977,9.9895,9.9707,9.977,24000.0
2009-11-06 14:00:00,15.93,15.96,15.92,15.95,35300.0,9.9833,10.0021,9.977,9.9958,35300.0
2009-11-06 14:05:00,15.95,15.98,15.95,15.97,18200.0,9.9958,10.0146,9.9958,10.0083,18200.0
2009-11-06 14:10:00,15.97,16.0,15.97,16.0,19300.0,10.0083,10.0271,10.0083,10.0271,19300.0
2009-11-06 14:15:00,16.0,16.01,15.98,16.01,48500.0,10.0271,10.0334,10.0146,10.0334,48500.0
2009-11-06 14:20:00,16.0,16.03,16.0,16.03,18500.0,10.0271,10.0459,10.0271,10.0459,18500.0
2009-11-06 14:25:00,16.03,16.05,16.03,16.03,29300.0,10.0459,10.0585,10.0459,10.0459,29300.0
2009-11-06 14:30:00,16.03,16.06,16.03,16.06,24700.0,10.0459,10.0647,10.0459,10.0647,24700.0
2009-11-06 14:35:00,16.06,16.06,16.05,16.06,15300.0,10.0647,10.0647,10.0585,10.0647,15300.0
2009-11-06 14:40:00,16.06,16.07,16.06,16.07,17600.0,10.0647,10.071,10.0647,10.071,17600.0
2009-11-06 14:45:00,16.07,16.07,16.06,16.07,25200.0,10.071,10.071,10.0647,10.071,25200.0
2009-11-06 14:50:00,16.06,16.07,16.04,16.04,44400.0,10.0647,10.071,10.0522,10.0522,44400.0
2009-11-06 14:55:00,16.04,16.04,16.01,16.03,47600.0,10.0522,10.0522,10.0334,10.0459,47600.0
2009-11-06 15:00:00,16.03,16.03,15.99,16.03,65500.0,10.0459,10.0459,10.0209,10.0459,65500.0
2009-11-06 15:05:00,16.03,16.06,16.03,16.06,26300.0,10.0459,10.0647,10.0459,10.0647,26300.0
2009-11-06 15:10:00,16.06,16.07,16.05,16.05,47700.0,10.0647,10.071,10.0585,10.0585,47700.0
2009-11-06 15:15:00,16.05,16.06,16.03,16.05,44200.0,10.0585,10.0647,10.0459,10.0585,44200.0
2009-11-06 15:20:00,16.05,16.09,16.04,16.06,58700.0,10.0585,10.0835,10.0522,10.0647,58700.0
2009-11-06 15:25:00,16.05,16.09,16.05,16.08,33600.0,10.0585,10.0835,10.0585,10.0773,33600.0
2009-11-06 15:30:00,16.09,16.09,16.07,16.09,26500.0,10.0835,10.0835,10.071,10.0835,26500.0
2009-11-06 15:35:00,16.09,16.13,16.08,16.09,67300.0,10.0835,10.1086,10.0773,10.0835,67300.0
2009-11-06 15:40:00,16.09,16.14,16.09,16.14,95700.0,10.0835,10.1149,10.0835,10.1149,95700.0
2009-11-06 15:45:00,16.13,16.14,16.1,16.12,129300.0,10.1086,10.1149,10.0898,10.1023,129300.0
2009-11-06 15:50:00,16.12,16.14,16.1,16.14,113000.0,10.1023,10.1149,10.0898,10.1149,113000.0
2009-11-06 15:55:00,16.14,16.14,16.1,16.12,339800.0,10.1149,10.1149,10.0898,10.1023,339800.0
2009-11-09 09:30:00,16.31,16.33,16.22,16.26,106700.0,10.2214,10.234,10.165,10.1901,106700.0
2009-11-09 09:35:00,16.26,16.32,16.25,16.28,35400.0,10.1901,10.2277,10.1838,10.2026,35400.0
2009-11-09 09:40:00,16.29,16.34,16.26,16.31,125800.0,10.2089,10.2402,10.1901,10.2214,125800.0
2009-11-09 09:45:00,16.32,16.35,16.29,16.31,42700.0,10.2277,10.2465,10.2089,10.2214,42700.0
2009-11-09 09:50:00,16.31,16.34,16.3,16.31,28400.0,10.2214,10.2402,10.2152,10.2214,28400.0
2009-11-09 09:55:00,16.32,16.33,16.28,16.3,21200.0,10.2277,10.234,10.2026,10.2152,21200.0
2009-11-09 10:00:00,16.31,16.36,16.31,16.36,49300.0,10.2214,10.2528,10.2214,10.2528,49300.0
2009-11-09 10:05:00,16.35,16.38,16.33,16.35,64100.0,10.2465,10.2653,10.234,10.2465,64100.0
2009-11-09 10:10:00,16.36,16.37,16.35,16.37,18000.0,10.2528,10.259,10.2465,10.259,18000.0
2009-11-09 10:15:00,16.36,16.38,16.34,16.34,26400.0,10.2528,10.2653,10.2402,10.2402,26400.0
2009-11-09 10:20:00,16.34,16.36,16.32,16.32,21600.0,10.2402,10.2528,10.2277,10.2277,21600.0
2009-11-09 10:25:00,16.32,16.35,16.31,16.35,37500.0,10.2277,10.2465,10.2214,10.2465,37500.0
2009-11-09 10:30:00,16.34,16.36,16.34,16.36,13000.0,10.2402,10.2528,10.2402,10.2528,13000.0
2009-11-09 10:35:00,16.36,16.38,16.35,16.36,30700.0,10.2528,10.2653,10.2465,10.2528,30700.0
2009-11-09 10:40:00,16.37,16.38,16.36,16.38,19600.0,10.259,10.2653,10.2528,10.2653,19600.0
2009-11-09 10:45:00,16.38,16.38,16.37,16.38,23500.0,10.2653,10.2653,10.259,10.2653,23500.0
2009-11-09 10:50:00,16.38,16.38,16.37,16.37,25100.0,10.2653,10.2653,10.259,10.259,25100.0
2009-11-09 10:55:00,16.38,16.39,16.36,16.37,25400.0,10.2653,10.2716,10.2528,10.259,25400.0
2009-11-09 11:00:00,16.37,16.38,16.35,16.35,26300.0,10.259,10.2653,10.2465,10.2465,26300.0
2009-11-09 11:05:00,16.35,16.39,16.34,16.36,41300.0,10.2465,10.2716,10.2402,10.2528,41300.0
2009-11-09 11:10:00,16.37,16.37,16.35,16.36,59600.0,10.259,10.259,10.2465,10.2528,59600.0
2009-11-09 11:15:00,16.36,16.41,16.36,16.4,38500.0,10.2528,10.2841,10.2528,10.2778,38500.0
2009-11-09 11:20:00,16.4,16.4,16.38,16.4,25700.0,10.2778,10.2778,10.2653,10.2778,25700.0
2009-11-09 11:25:00,16.4,16.4,16.38,16.39,37100.0,10.2778,10.2778,10.2653,10.2716,37100.0
2009-11-09 11:30:00,16.38,16.39,16.36,16.36,45900.0,10.2653,10.2716,10.2528,10.2528,45900.0
2009-11-09 11:35:00,16.36,16.37,16.35,16.35,17100.0,10.2528,10.259,10.2465,10.2465,17100.0
2009-11-09 11:40:00,16.35,16.35,16.33,16.33,13200.0,10.2465,10.2465,10.234,10.234,13200.0
2009-11-09 11:45:00,16.34,16.38,16.33,16.38,17000.0,10.2402,10.2653,10.234,10.2653,17000.0
2009-11-09 11:50:00,16.38,16.39,16.38,16.39,13500.0,10.2653,10.2716,10.2653,10.2716,13500.0
2009-11-09 11:55:00,16.38,16.39,16.38,16.39,7800.0,10.2653,10.2716,10.2653,10.2716,7800.0
2009-11-09 12:00:00,16.38,16.4,16.38,16.39,10100.0,10.2653,10.2778,10.2653,10.2716,10100.0
2009-11-09 12:05:00,16.4,16.4,16.38,16.38,20800.0,10.2778,10.2778,10.2653,10.2653,20800.0
2009-11-09 12:10:00,16.38,16.41,16.38,16.41,37000.0,10.2653,10.2841,10.2653,10.2841,37000.0
2009-11-09 12:15:00,16.41,16.44,16.4,16.44,33700.0,10.2841,10.3029,10.2778,10.3029,33700.0
2009-11-09 12:20:00,16.44,16.44,16.43,16.44,9200.0,10.3029,10.3029,10.2966,10.3029,9200.0
2009-11-09 12:25:00,16.43,16.47,16.43,16.46,68300.0,10.2966,10.3217,10.2966,10.3154,68300.0
2009-11-09 12:30:00,16.46,16.47,16.46,16.47,16700.0,10.3154,10.3217,10.3154,10.3217,16700.0
2009-11-09 12:35:00,16.46,16.49,16.46,16.49,25500.0,10.3154,10.3342,10.3154,10.3342,25500.0
2009-11-09 12:40:00,16.49,16.52,16.48,16.51,38900.0,10.3342,10.353,10.328,10.3468,38900.0
2009-11-09 12:45:00,16.52,16.53,16.51,16.53,26700.0,10.353,10.3593,10.3468,10.3593,26700.0
2009-11-09 12:50:00,16.53,16.54,16.52,16.54,23900.0,10.3593,10.3656,10.353,10.3656,23900.0
2009-11-09 12:55:00,16.54,16.54,16.51,16.53,82600.0,10.3656,10.3656,10.3468,10.3593,82600.0
2009-11-09 13:00:00,16.52,16.54,16.51,16.52,46900.0,10.353,10.3656,10.3468,10.353,46900.0
2009-11-09 13:05:00,16.52,16.54,16.51,16.53,28300.0,10.353,10.3656,10.3468,10.3593,28300.0
2009-11-09 13:10:00,16.53,16.54,16.53,16.54,4600.0,10.3593,10.3656,10.3593,10.3656,4600.0
2009-11-09 13:15:00,16.53,16.54,16.53,16.54,5900.0,10.3593,10.3656,10.3593,10.3656,5900.0
2009-11-09 13:20:00,16.53,16.54,16.51,16.51,42900.0,10.3593,10.3656,10.3468,10.3468,42900.0
2009-11-09 13:25:00,16.51,16.51,16.5,16.5,13500.0,10.3468,10.3468,10.3405,10.3405,13500.0
2009-11-09 13:30:00,16.51,16.52,16.5,16.51,25500.0,10.3468,10.353,10.3405,10.3468,25500.0
2009-11-09 13:35:00,16.51,16.56,16.48,16.56,59700.0,10.3468,10.3781,10.328,10.3781,59700.0
2009-11-09 13:40:00,16.56,16.57,16.53,16.53,30800.0,10.3781,10.3844,10.3593,10.3593,30800.0
2009-11-09 13:45:00,16.53,16.54,16.51,16.51,20400.0,10.3593,10.3656,10.3468,10.3468,20400.0
2009-11-09 13:50:00,16.51,16.52,16.5,16.5,25600.0,10.3468,10.353,10.3405,10.3405,25600.0
2009-11-09 13:55:00,16.5,16.51,16.5,16.51,18400.0,10.3405,10.3468,10.3405,10.3468,18400.0
2009-11-09 14:00:00,16.51,16.51,16.5,16.51,19600.0,10.3468,10.3468,10.3405,10.3468,19600.0
2009-11-09 14:05:00,16.5,16.51,16.48,16.48,20200.0,10.3405,10.3468,10.328,10.328,20200.0
2009-11-09 14:10:00,16.48,16.49,16.47,16.47,22100.0,10.328,10.3342,10.3217,10.3217,22100.0
2009-11-09 14:15:00,16.47,16.48,16.47,16.47,16000.0,10.3217,10.328,10.3217,10.3217,16000.0
2009-11-09 14:20:00,16.47,16.49,16.47,16.49,35000.0,10.3217,10.3342,10.3217,10.3342,35000.0
2009-11-09 14:25:00,16.49,16.49,16.48,16.49,8100.0,10.3342,10.3342,10.328,10.3342,8100.0
2009-11-09 14:30:00,16.49,16.52,16.48,16.52,41600.0,10.3342,10.353,10.328,10.353,41600.0
2009-11-09 14:35:00,16.52,16.53,16.51,16.53,28600.0,10.353,10.3593,10.3468,10.3593,28600.0
2009-11-09 14:40:00,16.53,16.55,16.53,16.55,26000.0,10.3593,10.3718,10.3593,10.3718,26000.0
2009-11-09 14:45:00,16.55,16.56,16.55,16.56,21600.0,10.3718,10.3781,10.3718,10.3781,21600.0
2009-11-09 14:50:00,16.55,16.57,16.55,16.56,34500.0,10.3718,10.3844,10.3718,10.3781,34500.0
2009-11-09 14:55:00,16.55,16.57,16.55,16.57,46300.0,10.3718,10.3844,10.3718,10.3844,46300.0
2009-11-09 15:00:00,16.56,16.57,16.56,16.57,19000.0,10.3781,10.3844,10.3781,10.3844,19000.0
2009-11-09 15:05:00,16.57,16.57,16.56,16.57,17200.0,10.3844,10.3844,10.3781,10.3844,17200.0
2009-11-09 15:10:00,16.57,16.57,16.56,16.56,16400.0,10.3844,10.3844,10.3781,10.3781,16400.0
2009-11-09 15:15:00,16.57,16.57,16.56,16.57,34700.0,10.3844,10.3844,10.3781,10.3844,34700.0
2009-11-09 15:20:00,16.56,16.57,16.56,16.57,19400.0,10.3781,10.3844,10.3781,10.3844,19400.0
2009-11-09 15:25:00,16.57,16.58,16.53,16.58,129900.0,10.3844,10.3906,10.3593,10.3906,129900.0
2009-11-09 15:30:00,16.56,16.57,16.54,16.54,76100.0,10.3781,10.3844,10.3656,10.3656,76100.0
2009-11-09 15:35:00,16.54,16.54,16.52,16.52,79700.0,10.3656,10.3656,10.353,10.353,79700.0
2009-11-09 15:40:00,16.53,16.56,16.52,16.55,74100.0,10.3593,10.3781,10.353,10.3718,74100.0
2009-11-09 15:45:00,16.55,16.61,16.55,16.61,120800.0,10.3718,10.4094,10.3718,10.4094,120800.0
2009-11-09 15:50:00,16.61,16.65,16.6,16.62,230400.0,10.4094,10.4345,10.4032,10.4157,230400.0
2009-11-09 15:55:00,16.62,16.66,16.61,16.63,507500.0,10.4157,10.4408,10.4094,10.422,507500.0
2009-11-10 09:30:00,16.66,16.73,16.55,16.68,87000.0,10.4408,10.4846,10.3718,10.4533,87000.0
2009-11-10 09:35:00,16.68,16.69,16.63,16.65,38500.0,10.4533,10.4596,10.422,10.4345,38500.0
2009-11-10 09:40:00,16.64,16.64,16.57,16.61,30200.0,10.4282,10.4282,10.3844,10.4094,30200.0
2009-11-10 09:45:00,16.62,16.65,16.61,16.64,41800.0,10.4157,10.4345,10.4094,10.4282,41800.0
2009-11-10 09:50:00,16.64,16.69,16.62,16.63,45100.0,10.4282,10.4596,10.4157,10.422,45100.0
2009-11-10 09:55:00,16.63,16.65,16.63,16.64,27400.0,10.422,10.4345,10.422,10.4282,27400.0
2009-11-10 10:00:00,16.63,16.64,16.59,16.61,69900.0,10.422,10.4282,10.3969,10.4094,69900.0
2009-11-10 10:05:00,16.6,16.67,16.6,16.67,54200.0,10.4032,10.447,10.4032,10.447,54200.0
2009-11-10 10:10:00,16.67,16.73,16.67,16.72,93000.0,10.447,10.4846,10.447,10.4784,93000.0
2009-11-10 10:15:00,16.73,16.73,16.72,16.73,21000.0,10.4846,10.4846,10.4784,10.4846,21000.0
2009-11-10 10:20:00,16.72,16.77,16.72,16.76,88400.0,10.4784,10.5097,10.4784,10.5034,88400.0
2009-11-10 10:25:00,16.77,16.77,16.72,16.73,45400.0,10.5097,10.5097,10.4784,10.4846,45400.0
2009-11-10 10:30:00,16.73,16.77,16.73,16.77,100800.0,10.4846,10.5097,10.4846,10.5097,100800.0
2009-11-10 10:35:00,16.76,16.76,16.74,16.75,45100.0,10.5034,10.5034,10.4909,10.4972,45100.0
2009-11-10 10:40:00,16.75,16.76,16.69,16.71,73300.0,10.4972,10.5034,10.4596,10.4721,73300.0
2009-11-10 10:45:00,16.7,16.76,16.7,16.76,95700.0,10.4658,10.5034,10.4658,10.5034,95700.0
2009-11-10 10:50:00,16.75,16.77,16.7,16.7,104800.0,10.4972,10.5097,10.4658,10.4658,104800.0
2009-11-10 10:55:00,16.7,16.72,16.68,16.72,80700.0,10.4658,10.4784,10.4533,10.4784,80700.0
2009-11-10 11:00:00,16.71,16.75,16.71,16.74,28400.0,10.4721,10.4972,10.4721,10.4909,28400.0
2009-11-10 11:05:00,16.75,16.76,16.68,16.74,93700.0,10.4972,10.5034,10.4533,10.4909,93700.0
2009-11-10 11:10:00,16.74,16.74,16.73,16.73,18000.0,10.4909,10.4909,10.4846,10.4846,18000.0
2009-11-10 11:15:00,16.74,16.75,16.74,16.75,17800.0,10.4909,10.4972,10.4909,10.4972,17800.0
2009-11-10 11:20:00,16.75,16.76,16.71,16.71,43600.0,10.4972,10.5034,10.4721,10.4721,43600.0
2009-11-10 11:25:00,16.71,16.74,16.71,16.72,33500.0,10.4721,10.4909,10.4721,10.4784,33500.0
2009-11-10 11:30:00,16.73,16.75,16.72,16.74,37800.0,10.4846,10.4972,10.4784,10.4909,37800.0
2009-11-10 11:35:00,16.73,16.77,16.71,16.75,55200.0,10.4846,10.5097,10.4721,10.4972,55200.0
2009-11-10 11:40:00,16.75,16.77,16.74,16.75,22700.0,10.4972,10.5097,10.4909,10.4972,22700.0
2009-11-10 11:45:00,16.75,16.76,16.74,16.76,25400.0,10.4972,10.5034,10.4909,10.5034,25400.0
2009-11-10 11:50:00,16.75,16.76,16.73,16.74,14700.0,10.4972,10.5034,10.4846,10.4909,14700.0
2009-11-10 11:55:00,16.74,16.74,16.71,16.72,20300.0,10.4909,10.4909,10.4721,10.4784,20300.0
2009-11-10 12:00:00,16.71,16.72,16.7,16.72,13200.0,10.4721,10.4784,10.4658,10.4784,13200.0
2009-11-10 12:05:00,16.72,16.74,16.71,16.74,27300.0,10.4784,10.4909,10.4721,10.4909,27300.0
2009-11-10 12:10:00,16.74,16.75,16.73,16.73,27900.0,10.4909,10.4972,10.4846,10.4846,27900.0
2009-11-10 12:15:00,16.72,16.74,16.72,16.74,9300.0,10.4784,10.4909,10.4784,10.4909,9300.0
2009-11-10 12:20:00,16.74,16.75,16.73,16.74,15700.0,10.4909,10.4972,10.4846,10.4909,15700.0
2009-11-10 12:25:00,16.74,16.74,16.67,16.67,53200.0,10.4909,10.4909,10.447,10.447,53200.0
2009-11-10 12:30:00,16.67,16.68,16.65,16.67,30000.0,10.447,10.4533,10.4345,10.447,30000.0
2009-11-10 12:35:00,16.66,16.67,16.66,16.67,13400.0,10.4408,10.447,10.4408,10.447,13400.0
2009-11-10 12:40:00,16.67,16.68,16.67,16.68,7400.0,10.447,10.4533,10.447,10.4533,7400.0
2009-11-10 12:45:00,16.68,16.68,16.67,16.68,4400.0,10.4533,10.4533,10.447,10.4533,4400.0
2009-11-10 12:50:00,16.68,16.69,16.68,16.69,12900.0,10.4533,10.4596,10.4533,10.4596,12900.0
2009-11-10 12:55:00,16.7,16.72,16.69,16.72,26300.0,10.4658,10.4784,10.4596,10.4784,26300.0
2009-11-10 13:00:00,16.72,16.72,16.7,16.7,20600.0,10.4784,10.4784,10.4658,10.4658,20600.0
2009-11-10 13:05:00,16.7,16.7,16.66,16.68,23700.0,10.4658,10.4658,10.4408,10.4533,23700.0
2009-11-10 13:10:00,16.68,16.69,16.67,16.68,19900.0,10.4533,10.4596,10.447,10.4533,19900.0
2009-11-10 13:15:00,16.67,16.69,16.65,16.69,28600.0,10.447,10.4596,10.4345,10.4596,28600.0
2009-11-10 13:20:00,16.69,16.69,16.67,16.69,19200.0,10.4596,10.4596,10.447,10.4596,19200.0
2009-11-10 13:25:00,16.68,16.69,16.68,16.69,5100.0,10.4533,10.4596,10.4533,10.4596,5100.0
2009-11-10 13:30:00,16.68,16.69,16.68,16.68,8200.0,10.4533,10.4596,10.4533,10.4533,8200.0
2009-11-10 13:35:00,16.68,16.69,16.68,16.68,17700.0,10.4533,10.4596,10.4533,10.4533,17700.0
2009-11-10 13:40:00,16.68,16.69,16.65,16.67,26700.0,10.4533,10.4596,10.4345,10.447,26700.0
2009-11-10 13:45:00,16.67,16.67,16.65,16.66,237600.0,10.447,10.447,10.4345,10.4408,237600.0
2009-11-10 13:50:00,16.66,16.71,16.66,16.71,42700.0,10.4408,10.4721,10.4408,10.4721,42700.0
2009-11-10 13:55:00,16.71,16.73,16.7,16.73,57600.0,10.4721,10.4846,10.4658,10.4846,57600.0
2009-11-10 14:00:00,16.73,16.74,16.7,16.71,83300.0,10.4846,10.4909,10.4658,10.4721,83300.0
2009-11-10 14:05:00,16.71,16.74,16.7,16.73,49900.0,10.4721,10.4909,10.4658,10.4846,49900.0
2009-11-10 14:10:00,16.73,16.73,16.72,16.73,4900.0,10.4846,10.4846,10.4784,10.4846,4900.0
2009-11-10 14:15:00,16.72,16.74,16.72,16.73,27600.0,10.4784,10.4909,10.4784,10.4846,27600.0
2009-11-10 14:20:00,16.73,16.74,16.72,16.74,13100.0,10.4846,10.4909,10.4784,10.4909,13100.0
2009-11-10 14:25:00,16.74,16.78,16.73,16.77,80500.0,10.4909,10.516,10.4846,10.5097,80500.0
2009-11-10 14:30:00,16.76,16.78,16.74,16.75,93800.0,10.5034,10.516,10.4909,10.4972,93800.0
2009-11-10 14:35:00,16.76,16.77,16.74,16.74,25300.0,10.5034,10.5097,10.4909,10.4909,25300.0
2009-11-10 14:40:00,16.75,16.76,16.74,16.76,29000.0,10.4972,10.5034,10.4909,10.5034,29000.0
2009-11-10 14:45:00,16.76,16.76,16.74,16.74,15900.0,10.5034,10.5034,10.4909,10.4909,15900.0
2009-11-10 14:50:00,16.75,16.75,16.73,16.75,26000.0,10.4972,10.4972,10.4846,10.4972,26000.0
2009-11-10 14:55:00,16.75,16.75,16.74,16.75,13100.0,10.4972,10.4972,10.4909,10.4972,13100.0
2009-11-10 15:00:00,16.74,16.75,16.72,16.73,48500.0,10.4909,10.4972,10.4784,10.4846,48500.0
2009-11-10 15:05:00,16.74,16.74,16.73,16.74,20300.0,10.4909,10.4909,10.4846,10.4909,20300.0
2009-11-10 15:10:00,16.74,16.76,16.73,16.76,68600.0,10.4909,10.5034,10.4846,10.5034,68600.0
2009-11-10 15:15:00,16.75,16.8,16.75,16.79,57300.0,10.4972,10.5285,10.4972,10.5222,57300.0
2009-11-10 15:20:00,16.78,16.79,16.76,16.77,49500.0,10.516,10.5222,10.5034,10.5097,49500.0
2009-11-10 15:25:00,16.76,16.77,16.76,16.77,18000.0,10.5034,10.5097,10.5034,10.5097,18000.0
2009-11-10 15:30:00,16.77,16.77,16.73,16.74,55000.0,10.5097,10.5097,10.4846,10.4909,55000.0
2009-11-10 15:35:00,16.73,16.74,16.73,16.73,49100.0,10.4846,10.4909,10.4846,10.4846,49100.0
2009-11-10 15:40:00,16.74,16.77,16.73,16.75,173800.0,10.4909,10.5097,10.4846,10.4972,173800.0
2009-11-10 15:45:00,16.75,16.76,16.75,16.76,52900.0,10.4972,10.5034,10.4972,10.5034,52900.0
2009-11-10 15:50:00,16.76,16.8,16.75,16.77,375900.0,10.5034,10.5285,10.4972,10.5097,375900.0
2009-11-10 15:55:00,16.77,16.8,16.76,16.79,324200.0,10.5097,10.5285,10.5034,10.5222,324200.0
2009-11-11 09:30:00,16.82,17.18,16.82,17.16,285000.0,10.541,10.7666,10.541,10.7541,285000.0
2009-11-11 09:35:00,17.15,17.23,17.15,17.2,174500.0,10.7478,10.798,10.7478,10.7792,174500.0
2009-11-11 09:40:00,17.21,17.23,17.19,17.23,60400.0,10.7854,10.798,10.7729,10.798,60400.0
2009-11-11 09:45:00,17.22,17.23,17.17,17.22,180800.0,10.7917,10.798,10.7604,10.7917,180800.0
2009-11-11 09:50:00,17.22,17.22,17.2,17.2,117200.0,10.7917,10.7917,10.7792,10.7792,117200.0
2009-11-11 09:55:00,17.21,17.29,17.21,17.26,289700.0,10.7854,10.8356,10.7854,10.8168,289700.0
2009-11-11 10:00:00,17.26,17.3,17.25,17.3,68900.0,10.8168,10.8419,10.8105,10.8419,68900.0
2009-11-11 10:05:00,17.3,17.36,17.29,17.31,184600.0,10.8419,10.8795,10.8356,10.8481,184600.0
2009-11-11 10:10:00,17.31,17.34,17.31,17.34,71600.0,10.8481,10.8669,10.8481,10.8669,71600.0
2009-11-11 10:15:00,17.34,17.38,17.33,17.33,108600.0,10.8669,10.892,10.8607,10.8607,108600.0
2009-11-11 10:20:00,17.34,17.38,17.33,17.37,51200.0,10.8669,10.892,10.8607,10.8857,51200.0
2009-11-11 10:25:00,17.38,17.38,17.31,17.32,81600.0,10.892,10.892,10.8481,10.8544,81600.0
2009-11-11 10:30:00,17.33,17.35,17.31,17.34,62200.0,10.8607,10.8732,10.8481,10.8669,62200.0
2009-11-11 10:35:00,17.34,17.34,17.31,17.34,45200.0,10.8669,10.8669,10.8481,10.8669,45200.0
2009-11-11 10:40:00,17.33,17.4,17.33,17.34,126000.0,10.8607,10.9045,10.8607,10.8669,126000.0
2009-11-11 10:45:00,17.35,17.38,17.32,17.34,78000.0,10.8732,10.892,10.8544,10.8669,78000.0
2009-11-11 10:50:00,17.34,17.35,17.28,17.29,194500.0,10.8669,10.8732,10.8293,10.8356,194500.0
2009-11-11 10:55:00,17.28,17.3,17.26,17.3,38200.0,10.8293,10.8419,10.8168,10.8419,38200.0
2009-11-11 11:00:00,17.3,17.31,17.28,17.3,53800.0,10.8419,10.8481,10.8293,10.8419,53800.0
2009-11-11 11:05:00,17.29,17.3,17.24,17.25,64500.0,10.8356,10.8419,10.8042,10.8105,64500.0
2009-11-11 11:10:00,17.26,17.28,17.24,17.25,45600.0,10.8168,10.8293,10.8042,10.8105,45600.0
2009-11-11 11:15:00,17.25,17.3,17.23,17.28,38800.0,10.8105,10.8419,10.798,10.8293,38800.0
2009-11-11 11:20:00,17.28,17.28,17.25,17.25,33200.0,10.8293,10.8293,10.8105,10.8105,33200.0
2009-11-11 11:25:00,17.25,17.26,17.22,17.25,78600.0,10.8105,10.8168,10.7917,10.8105,78600.0
2009-11-11 11:30:00,17.25,17.25,17.24,17.24,13700.0,10.8105,10.8105,10.8042,10.8042,13700.0
2009-11-11 11:35:00,17.25,17.29,17.25,17.28,35900.0,10.8105,10.8356,10.8105,10.8293,35900.0
2009-11-11 11:40:00,17.28,17.29,17.28,17.29,17800.0,10.8293,10.8356,10.8293,10.8356,17800.0
2009-11-11 11:45:00,17.29,17.29,17.28,17.28,19200.0,10.8356,10.8356,10.8293,10.8293,19200.0
2009-11-11 11:50:00,17.28,17.28,17.22,17.25,60100.0,10.8293,10.8293,10.7917,10.8105,60100.0
2009-11-11 11:55:00,17.26,17.28,17.22,17.28,36200.0,10.8168,10.8293,10.7917,10.8293,36200.0
2009-11-11 12:00:00,17.27,17.3,17.25,17.26,36500.0,10.823,10.8419,10.8105,10.8168,36500.0
2009-11-11 12:05:00,17.26,17.3,17.24,17.3,76000.0,10.8168,10.8419,10.8042,10.8419,76000.0
2009-11-11 12:10:00,17.3,17.31,17.29,17.31,94300.0,10.8419,10.8481,10.8356,10.8481,94300.0
2009-11-11 12:15:00,17.31,17.32,17.28,17.32,47400.0,10.8481,10.8544,10.8293,10.8544,47400.0
2009-11-11 12:20:00,17.32,17.36,17.31,17.36,36600.0,10.8544,10.8795,10.8481,10.8795,36600.0
2009-11-11 12:25:00,17.36,17.38,17.35,17.38,26200.0,10.8795,10.892,10.8732,10.892,26200.0
2009-11-11 12:30:00,17.38,17.42,17.37,17.41,59600.0,10.892,10.9171,10.8857,10.9108,59600.0
2009-11-11 12:35:00,17.4,17.44,17.4,17.42,40700.0,10.9045,10.9296,10.9045,10.9171,40700.0
2009-11-11 12:40:00,17.42,17.42,17.4,17.4,22200.0,10.9171,10.9171,10.9045,10.9045,22200.0
2009-11-11 12:45:00,17.41,17.42,17.4,17.41,52200.0,10.9108,10.9171,10.9045,10.9108,52200.0
2009-11-11 12:50:00,17.4,17.41,17.39,17.4,28500.0,10.9045,10.9108,10.8983,10.9045,28500.0
2009-11-11 12:55:00,17.4,17.4,17.37,17.37,39900.0,10.9045,10.9045,10.8857,10.8857,39900.0
2009-11-11 13:00:00,17.38,17.38,17.37,17.37,13700.0,10.892,10.892,10.8857,10.8857,13700.0
2009-11-11 13:05:00,17.37,17.4,17.37,17.4,28600.0,10.8857,10.9045,10.8857,10.9045,28600.0
2009-11-11 13:10:00,17.4,17.4,17.37,17.39,50800.0,10.9045,10.9045,10.8857,10.8983,50800.0
2009-11-11 13:15:00,17.39,17.4,17.39,17.4,13300.0,10.8983,10.9045,10.8983,10.9045,13300.0
2009-11-11 13:20:00,17.4,17.4,17.35,17.36,65300.0,10.9045,10.9045,10.8732,10.8795,65300.0
2009-11-11 13:25:00,17.35,17.36,17.3,17.3,46600.0,10.8732,10.8795,10.8419,10.8419,46600.0
2009-11-11 13:30:00,17.3,17.34,17.29,17.33,34400.0,10.8419,10.8669,10.8356,10.8607,34400.0
2009-11-11 13:35:00,17.32,17.33,17.27,17.27,57400.0,10.8544,10.8607,10.823,10.823,57400.0
2009-11-11 13:40:00,17.27,17.28,17.22,17.22,30900.0,10.823,10.8293,10.7917,10.7917,30900.0
2009-11-11 13:45:00,17.23,17.23,17.21,17.22,40500.0,10.798,10.798,10.7854,10.7917,40500.0
2009-11-11 13:50:00,17.22,17.26,17.21,17.26,44100.0,10.7917,10.8168,10.7854,10.8168,44100.0
2009-11-11 13:55:00,17.26,17.28,17.25,17.27,41900.0,10.8168,10.8293,10.8105,10.823,41900.0
2009-11-11 14:00:00,17.27,17.3,17.26,17.29,33000.0,10.823,10.8419,10.8168,10.8356,33000.0
2009-11-11 14:05:00,17.28,17.29,17.28,17.28,10300.0,10.8293,10.8356,10.8293,10.8293,10300.0
2009-11-11 14:10:00,17.28,17.29,17.25,17.25,36200.0,10.8293,10.8356,10.8105,10.8105,36200.0
2009-11-11 14:15:00,17.26,17.26,17.23,17.26,48400.0,10.8168,10.8168,10.798,10.8168,48400.0
2009-11-11 14:20:00,17.26,17.27,17.25,17.26,31400.0,10.8168,10.823,10.8105,10.8168,31400.0
2009-11-11 14:25:00,17.26,17.27,17.25,17.25,32600.0,10.8168,10.823,10.8105,10.8105,32600.0
2009-11-11 14:30:00,17.25,17.3,17.25,17.29,42300.0,10.8105,10.8419,10.8105,10.8356,42300.0
2009-11-11 14:35:00,17.3,17.32,17.29,17.32,38200.0,10.8419,10.8544,10.8356,10.8544,38200.0
2009-11-11 14:40:00,17.32,17.32,17.27,17.31,68200.0,10.8544,10.8544,10.823,10.8481,68200.0
2009-11-11 14:45:00,17.31,17.33,17.3,17.33,54800.0,10.8481,10.8607,10.8419,10.8607,54800.0
2009-11-11 14:50:00,17.33,17.37,17.31,17.31,77400.0,10.8607,10.8857,10.8481,10.8481,77400.0
2009-11-11 14:55:00,17.32,17.32,17.3,17.31,12500.0,10.8544,10.8544,10.8419,10.8481,12500.0
2009-11-11 15:00:00,17.31,17.32,17.3,17.31,52900.0,10.8481,10.8544,10.8419,10.8481,52900.0
2009-11-11 15:05:00,17.31,17.31,17.3,17.3,29800.0,10.8481,10.8481,10.8419,10.8419,29800.0
2009-11-11 15:10:00,17.3,17.31,17.26,17.3,139300.0,10.8419,10.8481,10.8168,10.8419,139300.0
2009-11-11 15:15:00,17.3,17.3,17.26,17.26,33600.0,10.8419,10.8419,10.8168,10.8168,33600.0
2009-11-11 15:20:00,17.27,17.27,17.25,17.25,36600.0,10.823,10.823,10.8105,10.8105,36600.0
2009-11-11 15:25:00,17.25,17.28,17.25,17.28,64600.0,10.8105,10.8293,10.8105,10.8293,64600.0
2009-11-11 15:30:00,17.28,17.3,17.25,17.27,88200.0,10.8293,10.8419,10.8105,10.823,88200.0
2009-11-11 15:35:00,17.26,17.28,17.26,17.28,71700.0,10.8168,10.8293,10.8168,10.8293,71700.0
2009-11-11 15:40:00,17.27,17.28,17.24,17.24,117400.0,10.823,10.8293,10.8042,10.8042,117400.0
2009-11-11 15:45:00,17.25,17.27,17.22,17.27,132400.0,10.8105,10.823,10.7917,10.823,132400.0
2009-11-11 15:50:00,17.27,17.28,17.23,17.26,150600.0,10.823,10.8293,10.798,10.8168,150600.0
2009-11-11 15:55:00,17.27,17.29,17.26,17.29,227700.0,10.823,10.8356,10.8168,10.8356,227700.0
2009-11-12 09:30:00,17.34,17.35,17.18,17.19,97800.0,10.8669,10.8732,10.7666,10.7729,97800.0
2009-11-12 09:35:00,17.19,17.19,17.12,17.15,63800.0,10.7729,10.7729,10.729,10.7478,63800.0
2009-11-12 09:40:00,17.14,17.17,17.08,17.16,41100.0,10.7416,10.7604,10.704,10.7541,41100.0
2009-11-12 09:45:00,17.15,17.15,17.11,17.15,46800.0,10.7478,10.7478,10.7228,10.7478,46800.0
2009-11-12 09:50:00,17.14,17.24,17.13,17.21,70600.0,10.7416,10.8042,10.7353,10.7854,70600.0
2009-11-12 09:55:00,17.21,17.25,17.18,17.19,41000.0,10.7854,10.8105,10.7666,10.7729,41000.0
2009-11-12 10:00:00,17.19,17.23,17.14,17.15,41800.0,10.7729,10.798,10.7416,10.7478,41800.0
2009-11-12 10:05:00,17.14,17.17,17.12,17.16,41800.0,10.7416,10.7604,10.729,10.7541,41800.0
2009-11-12 10:10:00,17.16,17.16,17.13,17.16,21000.0,10.7541,10.7541,10.7353,10.7541,21000.0
2009-11-12 10:15:00,17.16,17.17,17.13,17.14,14100.0,10.7541,10.7604,10.7353,10.7416,14100.0
2009-11-12 10:20:00,17.14,17.21,17.14,17.18,35100.0,10.7416,10.7854,10.7416,10.7666,35100.0
2009-11-12 10:25:00,17.19,17.19,17.15,17.15,25500.0,10.7729,10.7729,10.7478,10.7478,25500.0
2009-11-12 10:30:00,17.15,17.16,17.11,17.11,24500.0,10.7478,10.7541,10.7228,10.7228,24500.0
2009-11-12 10:35:00,17.11,17.13,17.11,17.11,23500.0,10.7228,10.7353,10.7228,10.7228,23500.0
2009-11-12 10:40:00,17.11,17.15,17.1,17.14,35900.0,10.7228,10.7478,10.7165,10.7416,35900.0
2009-11-12 10:45:00,17.15,17.16,17.11,17.11,25700.0,10.7478,10.7541,10.7228,10.7228,25700.0
2009-11-12 10:50:00,17.11,17.14,17.1,17.12,31700.0,10.7228,10.7416,10.7165,10.729,31700.0
2009-11-12 10:55:00,17.12,17.12,17.08,17.12,37200.0,10.729,10.729,10.704,10.729,37200.0
2009-11-12 11:00:00,17.11,17.11,17.07,17.1,27500.0,10.7228,10.7228,10.6977,10.7165,27500.0
2009-11-12 11:05:00,17.1,17.11,17.06,17.07,34800.0,10.7165,10.7228,10.6914,10.6977,34800.0
2009-11-12 11:10:00,17.08,17.08,17.05,17.07,33500.0,10.704,10.704,10.6852,10.6977,33500.0
2009-11-12 11:15:00,17.07,17.09,17.06,17.08,22300.0,10.6977,10.7102,10.6914,10.704,22300.0
2009-11-12 11:20:00,17.09,17.12,17.08,17.12,20800.0,10.7102,10.729,10.704,10.729,20800.0
2009-11-12 11:25:00,17.12,17.12,17.05,17.06,39400.0,10.729,10.729,10.6852,10.6914,39400.0
2009-11-12 11:30:00,17.06,17.07,17.01,17.04,45100.0,10.6914,10.6977,10.6601,10.6789,45100.0
2009-11-12 11:35:00,17.04,17.09,17.04,17.09,13900.0,10.6789,10.7102,10.6789,10.7102,13900.0
2009-11-12 11:40:00,17.09,17.09,17.06,17.07,12200.0,10.7102,10.7102,10.6914,10.6977,12200.0
2009-11-12 11:45:00,17.08,17.1,17.08,17.08,15500.0,10.704,10.7165,10.704,10.704,15500.0
2009-11-12 11:50:00,17.08,17.1,17.08,17.1,18200.0,10.704,10.7165,10.704,10.7165,18200.0
2009-11-12 11:55:00,17.09,17.1,17.08,17.09,21300.0,10.7102,10.7165,10.704,10.7102,21300.0
2009-11-12 12:00:00,17.09,17.09,17.08,17.08,7600.0,10.7102,10.7102,10.704,10.704,7600.0
2009-11-12 12:05:00,17.08,17.1,17.08,17.1,9200.0,10.704,10.7165,10.704,10.7165,9200.0
2009-11-12 12:10:00,17.1,17.11,17.08,17.09,17300.0,10.7165,10.7228,10.704,10.7102,17300.0
2009-11-12 12:15:00,17.09,17.09,17.08,17.08,8800.0,10.7102,10.7102,10.704,10.704,8800.0
2009-11-12 12:20:00,17.09,17.09,17.07,17.07,10900.0,10.7102,10.7102,10.6977,10.6977,10900.0
2009-11-12 12:25:00,17.07,17.12,17.07,17.12,26500.0,10.6977,10.729,10.6977,10.729,26500.0
2009-11-12 12:30:00,17.11,17.11,17.06,17.07,11500.0,10.7228,10.7228,10.6914,10.6977,11500.0
2009-11-12 12:35:00,17.06,17.1,17.06,17.08,17800.0,10.6914,10.7165,10.6914,10.704,17800.0
2009-11-12 12:40:00,17.09,17.09,17.08,17.08,5500.0,10.7102,10.7102,10.704,10.704,5500.0
2009-11-12 12:45:00,17.09,17.1,17.08,17.09,9100.0,10.7102,10.7165,10.704,10.7102,9100.0
2009-11-12 12:50:00,17.09,17.12,17.09,17.1,35200.0,10.7102,10.729,10.7102,10.7165,35200.0
2009-11-12 12:55:00,17.11,17.11,17.06,17.07,40200.0,10.7228,10.7228,10.6914,10.6977,40200.0
2009-11-12 13:00:00,17.07,17.07,17.03,17.05,38200.0,10.6977,10.6977,10.6726,10.6852,38200.0
2009-11-12 13:05:00,17.05,17.05,17.0,17.02,39300.0,10.6852,10.6852,10.6538,10.6664,39300.0
2009-11-12 13:10:00,17.02,17.04,17.02,17.04,11100.0,10.6664,10.6789,10.6664,10.6789,11100.0
2009-11-12 13:15:00,17.04,17.08,17.03,17.05,27100.0,10.6789,10.704,10.6726,10.6852,27100.0
2009-11-12 13:20:00,17.05,17.07,17.05,17.07,19700.0,10.6852,10.6977,10.6852,10.6977,19700.0
2009-11-12 13:25:00,17.07,17.08,17.06,17.08,9800.0,10.6977,10.704,10.6914,10.704,9800.0
2009-11-12 13:30:00,17.08,17.1,17.07,17.07,17300.0,10.704,10.7165,10.6977,10.6977,17300.0
2009-11-12 13:35:00,17.08,17.08,17.07,17.07,8100.0,10.704,10.704,10.6977,10.6977,8100.0
2009-11-12 13:40:00,17.07,17.07,17.05,17.05,7900.0,10.6977,10.6977,10.6852,10.6852,7900.0
2009-11-12 13:45:00,17.05,17.09,17.05,17.09,19800.0,10.6852,10.7102,10.6852,10.7102,19800.0
2009-11-12 13:50:00,17.09,17.09,17.08,17.08,6400.0,10.7102,10.7102,10.704,10.704,6400.0
2009-11-12 13:55:00,17.08,17.09,17.07,17.07,13100.0,10.704,10.7102,10.6977,10.6977,13100.0
2009-11-12 14:00:00,17.07,17.08,17.04,17.04,19700.0,10.6977,10.704,10.6789,10.6789,19700.0
2009-11-12 14:05:00,17.04,17.06,17.04,17.06,15300.0,10.6789,10.6914,10.6789,10.6914,15300.0
2009-11-12 14:10:00,17.05,17.08,17.05,17.08,16700.0,10.6852,10.704,10.6852,10.704,16700.0
2009-11-12 14:15:00,17.08,17.08,17.04,17.05,18300.0,10.704,10.704,10.6789,10.6852,18300.0
2009-11-12 14:20:00,17.04,17.06,17.03,17.06,22500.0,10.6789,10.6914,10.6726,10.6914,22500.0
2009-11-12 14:25:00,17.05,17.06,17.03,17.03,14100.0,10.6852,10.6914,10.6726,10.6726,14100.0
2009-11-12 14:30:00,17.04,17.05,17.03,17.05,14700.0,10.6789,10.6852,10.6726,10.6852,14700.0
2009-11-12 14:35:00,17.04,17.05,17.02,17.02,18100.0,10.6789,10.6852,10.6664,10.6664,18100.0
2009-11-12 14:40:00,17.02,17.03,17.0,17.0,16400.0,10.6664,10.6726,10.6538,10.6538,16400.0
2009-11-12 14:45:00,17.01,17.01,16.99,16.99,21900.0,10.6601,10.6601,10.6476,10.6476,21900.0
2009-11-12 14:50:00,16.99,17.03,16.98,17.02,37600.0,10.6476,10.6726,10.6413,10.6664,37600.0
2009-11-12 14:55:00,17.02,17.03,17.0,17.01,26800.0,10.6664,10.6726,10.6538,10.6601,26800.0
2009-11-12 15:00:00,17.01,17.02,16.96,16.96,50900.0,10.6601,10.6664,10.6288,10.6288,50900.0
2009-11-12 15:05:00,16.97,16.97,16.96,16.96,19900.0,10.635,10.635,10.6288,10.6288,19900.0
2009-11-12 15:10:00,16.96,16.99,16.96,16.98,51500.0,10.6288,10.6476,10.6288,10.6413,51500.0
2009-11-12 15:15:00,16.98,17.0,16.98,16.99,25700.0,10.6413,10.6538,10.6413,10.6476,25700.0
2009-11-12 15:20:00,17.0,17.0,16.96,17.0,73900.0,10.6538,10.6538,10.6288,10.6538,73900.0
2009-11-12 15:25:00,16.99,17.0,16.97,16.98,83700.0,10.6476,10.6538,10.635,10.6413,83700.0
2009-11-12 15:30:00,16.99,17.01,16.98,17.0,71100.0,10.6476,10.6601,10.6413,10.6538,71100.0
2009-11-12 15:35:00,17.0,17.0,16.97,16.97,76100.0,10.6538,10.6538,10.635,10.635,76100.0
2009-11-12 15:40:00,16.98,17.01,16.97,17.0,128200.0,10.6413,10.6601,10.635,10.6538,128200.0
2009-11-12 15:45:00,17.0,17.04,17.0,17.0,137300.0,10.6538,10.6789,10.6538,10.6538,137300.0
2009-11-12 15:50:00,17.0,17.01,17.0,17.0,80800.0,10.6538,10.6601,10.6538,10.6538,80800.0
2009-11-12 15:55:00,17.0,17.04,17.0,17.04,325100.0,10.6538,10.6789,10.6538,10.6789,325100.0
2009-11-13 09:30:00,17.12,17.15,17.03,17.07,45900.0,10.729,10.7478,10.6726,10.6977,45900.0
2009-11-13 09:35:00,17.07,17.09,17.04,17.07,29300.0,10.6977,10.7102,10.6789,10.6977,29300.0
2009-11-13 09:40:00,17.07,17.08,17.03,17.05,40500.0,10.6977,10.704,10.6726,10.6852,40500.0
2009-11-13 09:45:00,17.05,17.13,17.04,17.11,38400.0,10.6852,10.7353,10.6789,10.7228,38400.0
2009-11-13 09:50:00,17.11,17.21,17.11,17.14,54100.0,10.7228,10.7854,10.7228,10.7416,54100.0
2009-11-13 09:55:00,17.13,17.16,17.04,17.07,121100.0,10.7353,10.7541,10.6789,10.6977,121100.0
2009-11-13 10:00:00,17.06,17.11,17.04,17.1,39900.0,10.6914,10.7228,10.6789,10.7165,39900.0
2009-11-13 10:05:00,17.1,17.13,17.08,17.1,66700.0,10.7165,10.7353,10.704,10.7165,66700.0
2009-11-13 10:10:00,17.11,17.11,17.03,17.06,24600.0,10.7228,10.7228,10.6726,10.6914,24600.0
2009-11-13 10:15:00,17.06,17.09,17.04,17.06,17900.0,10.6914,10.7102,10.6789,10.6914,17900.0
2009-11-13 10:20:00,17.05,17.1,17.05,17.08,33700.0,10.6852,10.7165,10.6852,10.704,33700.0
2009-11-13 10:25:00,17.08,17.11,17.08,17.11,27000.0,10.704,10.7228,10.704,10.7228,27000.0
2009-11-13 10:30:00,17.1,17.12,17.06,17.08,69900.0,10.7165,10.729,10.6914,10.704,69900.0
2009-11-13 10:35:00,17.08,17.12,17.08,17.1,25200.0,10.704,10.729,10.704,10.7165,25200.0
2009-11-13 10:40:00,17.11,17.16,17.09,17.16,28500.0,10.7228,10.7541,10.7102,10.7541,28500.0
2009-11-13 10:45:00,17.16,17.19,17.13,17.14,43200.0,10.7541,10.7729,10.7353,10.7416,43200.0
2009-11-13 10:50:00,17.13,17.15,17.12,17.13,27900.0,10.7353,10.7478,10.729,10.7353,27900.0
2009-11-13 10:55:00,17.14,17.16,17.1,17.1,29400.0,10.7416,10.7541,10.7165,10.7165,29400.0
2009-11-13 11:00:00,17.1,17.1,17.07,17.1,23500.0,10.7165,10.7165,10.6977,10.7165,23500.0
2009-11-13 11:05:00,17.1,17.12,17.09,17.12,23900.0,10.7165,10.729,10.7102,10.729,23900.0
2009-11-13 11:10:00,17.11,17.12,17.1,17.12,19000.0,10.7228,10.729,10.7165,10.729,19000.0
2009-11-13 11:15:00,17.12,17.13,17.1,17.11,19900.0,10.729,10.7353,10.7165,10.7228,19900.0
2009-11-13 11:20:00,17.12,17.13,17.11,17.13,65700.0,10.729,10.7353,10.7228,10.7353,65700.0
2009-11-13 11:25:00,17.13,17.16,17.12,17.15,20200.0,10.7353,10.7541,10.729,10.7478,20200.0
2009-11-13 11:30:00,17.15,17.16,17.13,17.13,7800.0,10.7478,10.7541,10.7353,10.7353,7800.0
2009-11-13 11:35:00,17.13,17.14,17.12,17.13,27300.0,10.7353,10.7416,10.729,10.7353,27300.0
2009-11-13 11:40:00,17.13,17.13,17.1,17.1,22200.0,10.7353,10.7353,10.7165,10.7165,22200.0
2009-11-13 11:45:00,17.1,17.12,17.1,17.12,25500.0,10.7165,10.729,10.7165,10.729,25500.0
2009-11-13 11:50:00,17.12,17.12,17.1,17.1,9800.0,10.729,10.729,10.7165,10.7165,9800.0
2009-11-13 11:55:00,17.1,17.12,17.1,17.1,17200.0,10.7165,10.729,10.7165,10.7165,17200.0
2009-11-13 12:00:00,17.1,17.13,17.1,17.12,10900.0,10.7165,10.7353,10.7165,10.729,10900.0
2009-11-13 12:05:00,17.12,17.13,17.11,17.11,5700.0,10.729,10.7353,10.7228,10.7228,5700.0
2009-11-13 12:10:00,17.12,17.13,17.11,17.12,16500.0,10.729,10.7353,10.7228,10.729,16500.0
2009-11-13 12:15:00,17.11,17.18,17.11,17.14,30900.0,10.7228,10.7666,10.7228,10.7416,30900.0
2009-11-13 12:20:00,17.15,17.16,17.14,17.16,7800.0,10.7478,10.7541,10.7416,10.7541,7800.0
2009-11-13 12:25:00,17.16,17.18,17.15,17.17,29600.0,10.7541,10.7666,10.7478,10.7604,29600.0
2009-11-13 12:30:00,17.17,17.18,17.15,17.18,21000.0,10.7604,10.7666,10.7478,10.7666,21000.0
2009-11-13 12:35:00,17.17,17.19,17.17,17.17,17800.0,10.7604,10.7729,10.7604,10.7604,17800.0
2009-11-13 12:40:00,17.17,17.17,17.15,17.15,5800.0,10.7604,10.7604,10.7478,10.7478,5800.0
2009-11-13 12:45:00,17.16,17.17,17.15,17.15,14800.0,10.7541,10.7604,10.7478,10.7478,14800.0
2009-11-13 12:50:00,17.15,17.16,17.14,17.14,16300.0,10.7478,10.7541,10.7416,10.7416,16300.0
2009-11-13 12:55:00,17.15,17.16,17.14,17.16,8900.0,10.7478,10.7541,10.7416,10.7541,8900.0
2009-11-13 13:00:00,17.15,17.16,17.14,17.15,14100.0,10.7478,10.7541,10.7416,10.7478,14100.0
2009-11-13 13:05:00,17.15,17.17,17.15,17.16,17700.0,10.7478,10.7604,10.7478,10.7541,17700.0
2009-11-13 13:10:00,17.16,17.17,17.16,17.17,33300.0,10.7541,10.7604,10.7541,10.7604,33300.0
2009-11-13 13:15:00,17.17,17.17,17.16,17.16,12600.0,10.7604,10.7604,10.7541,10.7541,12600.0
2009-11-13 13:20:00,17.17,17.21,17.17,17.21,23200.0,10.7604,10.7854,10.7604,10.7854,23200.0
2009-11-13 13:25:00,17.2,17.21,17.2,17.2,5800.0,10.7792,10.7854,10.7792,10.7792,5800.0
2009-11-13 13:30:00,17.21,17.21,17.18,17.19,19800.0,10.7854,10.7854,10.7666,10.7729,19800.0
2009-11-13 13:35:00,17.2,17.2,17.19,17.2,8300.0,10.7792,10.7792,10.7729,10.7792,8300.0
2009-11-13 13:40:00,17.19,17.2,17.18,17.18,17400.0,10.7729,10.7792,10.7666,10.7666,17400.0
2009-11-13 13:45:00,17.18,17.19,17.15,17.15,24000.0,10.7666,10.7729,10.7478,10.7478,24000.0
2009-11-13 13:50:00,17.15,17.16,17.14,17.14,48400.0,10.7478,10.7541,10.7416,10.7416,48400.0
2009-11-13 13:55:00,17.14,17.15,17.11,17.13,20200.0,10.7416,10.7478,10.7228,10.7353,20200.0
2009-11-13 14:00:00,17.13,17.13,17.12,17.13,14300.0,10.7353,10.7353,10.729,10.7353,14300.0
2009-11-13 14:05:00,17.13,17.13,17.12,17.13,2300.0,10.7353,10.7353,10.729,10.7353,2300.0
2009-11-13 14:10:00,17.13,17.13,17.11,17.12,16500.0,10.7353,10.7353,10.7228,10.729,16500.0
2009-11-13 14:15:00,17.13,17.14,17.11,17.11,33300.0,10.7353,10.7416,10.7228,10.7228,33300.0
2009-11-13 14:20:00,17.11,17.12,17.09,17.1,15400.0,10.7228,10.729,10.7102,10.7165,15400.0
2009-11-13 14:25:00,17.1,17.1,17.07,17.07,22400.0,10.7165,10.7165,10.6977,10.6977,22400.0
2009-11-13 14:30:00,17.08,17.08,17.04,17.04,17800.0,10.704,10.704,10.6789,10.6789,17800.0
2009-11-13 14:35:00,17.05,17.05,17.03,17.04,17700.0,10.6852,10.6852,10.6726,10.6789,17700.0
2009-11-13 14:40:00,17.03,17.06,17.02,17.05,32500.0,10.6726,10.6914,10.6664,10.6852,32500.0
2009-11-13 14:45:00,17.04,17.08,17.04,17.07,29400.0,10.6789,10.704,10.6789,10.6977,29400.0
2009-11-13 14:50:00,17.07,17.07,17.05,17.05,43000.0,10.6977,10.6977,10.6852,10.6852,43000.0
2009-11-13 14:55:00,17.05,17.06,16.99,17.01,39500.0,10.6852,10.6914,10.6476,10.6601,39500.0
2009-11-13 15:00:00,17.0,17.02,16.99,17.02,33600.0,10.6538,10.6664,10.6476,10.6664,33600.0
2009-11-13 15:05:00,17.01,17.04,17.01,17.04,25200.0,10.6601,10.6789,10.6601,10.6789,25200.0
2009-11-13 15:10:00,17.04,17.06,17.03,17.06,53500.0,10.6789,10.6914,10.6726,10.6914,53500.0
2009-11-13 15:15:00,17.05,17.06,17.05,17.06,19600.0,10.6852,10.6914,10.6852,10.6914,19600.0
2009-11-13 15:20:00,17.05,17.06,17.04,17.05,36300.0,10.6852,10.6914,10.6789,10.6852,36300.0
2009-11-13 15:25:00,17.05,17.06,17.05,17.05,19300.0,10.6852,10.6914,10.6852,10.6852,19300.0
2009-11-13 15:30:00,17.05,17.09,17.04,17.08,53200.0,10.6852,10.7102,10.6789,10.704,53200.0
2009-11-13 15:35:00,17.09,17.1,17.07,17.07,29300.0,10.7102,10.7165,10.6977,10.6977,29300.0
2009-11-13 15:40:00,17.08,17.11,17.07,17.11,64800.0,10.704,10.7228,10.6977,10.7228,64800.0
2009-11-13 15:45:00,17.11,17.12,17.08,17.08,59500.0,10.7228,10.729,10.704,10.704,59500.0
2009-11-13 15:50:00,17.09,17.09,17.05,17.08,120600.0,10.7102,10.7102,10.6852,10.704,120600.0
2009-11-13 15:55:00,17.08,17.1,17.06,17.1,359600.0,10.704,10.7165,10.6914,10.7165,359600.0
2009-11-16 09:30:00,17.28,17.31,17.18,17.29,49200.0,10.8293,10.8481,10.7666,10.8356,49200.0
2009-11-16 09:35:00,17.29,17.3,17.25,17.25,31700.0,10.8356,10.8419,10.8105,10.8105,31700.0
2009-11-16 09:40:00,17.26,17.3,17.23,17.27,57400.0,10.8168,10.8419,10.798,10.823,57400.0
2009-11-16 09:45:00,17.28,17.3,17.26,17.29,29400.0,10.8293,10.8419,10.8168,10.8356,29400.0
2009-11-16 09:50:00,17.28,17.3,17.26,17.26,56600.0,10.8293,10.8419,10.8168,10.8168,56600.0
2009-11-16 09:55:00,17.27,17.28,17.19,17.2,92600.0,10.823,10.8293,10.7729,10.7792,92600.0
2009-11-16 10:00:00,17.2,17.26,17.2,17.23,45800.0,10.7792,10.8168,10.7792,10.798,45800.0
2009-11-16 10:05:00,17.23,17.26,17.22,17.23,35300.0,10.798,10.8168,10.7917,10.798,35300.0
2009-11-16 10:10:00,17.23,17.25,17.18,17.18,73200.0,10.798,10.8105,10.7666,10.7666,73200.0
2009-11-16 10:15:00,17.19,17.22,17.18,17.21,36300.0,10.7729,10.7917,10.7666,10.7854,36300.0
2009-11-16 10:20:00,17.21,17.21,17.18,17.19,16000.0,10.7854,10.7854,10.7666,10.7729,16000.0
2009-11-16 10:25:00,17.19,17.2,17.18,17.19,18300.0,10.7729,10.7792,10.7666,10.7729,18300.0
2009-11-16 10:30:00,17.2,17.21,17.19,17.21,20700.0,10.7792,10.7854,10.7729,10.7854,20700.0
2009-11-16 10:35:00,17.21,17.22,17.2,17.21,20800.0,10.7854,10.7917,10.7792,10.7854,20800.0
2009-11-16 10:40:00,17.22,17.22,17.21,17.22,6800.0,10.7917,10.7917,10.7854,10.7917,6800.0
2009-11-16 10:45:00,17.22,17.22,17.21,17.21,7300.0,10.7917,10.7917,10.7854,10.7854,7300.0
2009-11-16 10:50:00,17.21,17.22,17.21,17.21,8700.0,10.7854,10.7917,10.7854,10.7854,8700.0
2009-11-16 10:55:00,17.21,17.24,17.21,17.23,21400.0,10.7854,10.8042,10.7854,10.798,21400.0
2009-11-16 11:00:00,17.24,17.24,17.23,17.23,8900.0,10.8042,10.8042,10.798,10.798,8900.0
2009-11-16 11:05:00,17.23,17.24,17.2,17.21,25400.0,10.798,10.8042,10.7792,10.7854,25400.0
2009-11-16 11:10:00,17.2,17.21,17.16,17.16,14900.0,10.7792,10.7854,10.7541,10.7541,14900.0
2009-11-16 11:15:00,17.17,17.17,17.16,17.16,6500.0,10.7604,10.7604,10.7541,10.7541,6500.0
2009-11-16 11:20:00,17.16,17.17,17.16,17.17,8100.0,10.7541,10.7604,10.7541,10.7604,8100.0
2009-11-16 11:25:00,17.17,17.19,17.16,17.19,31300.0,10.7604,10.7729,10.7541,10.7729,31300.0
2009-11-16 11:30:00,17.19,17.23,17.18,17.2,41600.0,10.7729,10.798,10.7666,10.7792,41600.0
2009-11-16 11:35:00,17.2,17.21,17.19,17.19,11000.0,10.7792,10.7854,10.7729,10.7729,11000.0
2009-11-16 11:40:00,17.19,17.2,17.19,17.2,5300.0,10.7729,10.7792,10.7729,10.7792,5300.0
2009-11-16 11:45:00,17.2,17.21,17.19,17.2,18700.0,10.7792,10.7854,10.7729,10.7792,18700.0
2009-11-16 11:50:00,17.2,17.2,17.16,17.16,24000.0,10.7792,10.7792,10.7541,10.7541,24000.0
2009-11-16 11:55:00,17.17,17.17,17.07,17.07,61400.0,10.7604,10.7604,10.6977,10.6977,61400.0
2009-11-16 12:00:00,17.07,17.14,17.07,17.12,63400.0,10.6977,10.7416,10.6977,10.729,63400.0
2009-11-16 12:05:00,17.12,17.12,17.1,17.1,18900.0,10.729,10.729,10.7165,10.7165,18900.0
2009-11-16 12:10:00,17.11,17.11,17.1,17.1,19700.0,10.7228,10.7228,10.7165,10.7165,19700.0
2009-11-16 12:15:00,17.1,17.11,17.07,17.09,76200.0,10.7165,10.7228,10.6977,10.7102,76200.0
2009-11-16 12:20:00,17.1,17.14,17.09,17.12,62800.0,10.7165,10.7416,10.7102,10.729,62800.0
2009-11-16 12:25:00,17.13,17.15,17.12,17.13,26600.0,10.7353,10.7478,10.729,10.7353,26600.0
2009-11-16 12:30:00,17.13,17.14,17.11,17.11,11500.0,10.7353,10.7416,10.7228,10.7228,11500.0
2009-11-16 12:35:00,17.12,17.14,17.11,17.14,15000.0,10.729,10.7416,10.7228,10.7416,15000.0
2009-11-16 12:40:00,17.14,17.17,17.12,17.17,16300.0,10.7416,10.7604,10.729,10.7604,16300.0
2009-11-16 12:45:00,17.17,17.19,17.16,17.19,14300.0,10.7604,10.7729,10.7541,10.7729,14300.0
2009-11-16 12:50:00,17.18,17.19,17.17,17.18,7400.0,10.7666,10.7729,10.7604,10.7666,7400.0
2009-11-16 12:55:00,17.18,17.2,17.17,17.2,27300.0,10.7666,10.7792,10.7604,10.7792,27300.0
2009-11-16 13:00:00,17.19,17.21,17.17,17.18,76000.0,10.7729,10.7854,10.7604,10.7666,76000.0
2009-11-16 13:05:00,17.18,17.18,17.17,17.17,13600.0,10.7666,10.7666,10.7604,10.7604,13600.0
2009-11-16 13:10:00,17.18,17.19,17.15,17.15,16600.0,10.7666,10.7729,10.7478,10.7478,16600.0
2009-11-16 13:15:00,17.15,17.15,17.13,17.13,33000.0,10.7478,10.7478,10.7353,10.7353,33000.0
2009-11-16 13:20:00,17.14,17.14,17.13,17.13,2400.0,10.7416,10.7416,10.7353,10.7353,2400.0
2009-11-16 13:25:00,17.14,17.16,17.14,17.16,30300.0,10.7416,10.7541,10.7416,10.7541,30300.0
2009-11-16 13:30:00,17.15,17.19,17.15,17.18,25600.0,10.7478,10.7729,10.7478,10.7666,25600.0
2009-11-16 13:35:00,17.19,17.21,17.17,17.17,38900.0,10.7729,10.7854,10.7604,10.7604,38900.0
2009-11-16 13:40:00,17.17,17.19,17.17,17.18,10900.0,10.7604,10.7729,10.7604,10.7666,10900.0
2009-11-16 13:45:00,17.18,17.19,17.17,17.17,8500.0,10.7666,10.7729,10.7604,10.7604,8500.0
2009-11-16 13:50:00,17.17,17.18,17.16,17.16,7800.0,10.7604,10.7666,10.7541,10.7541,7800.0
2009-11-16 13:55:00,17.16,17.17,17.16,17.16,3700.0,10.7541,10.7604,10.7541,10.7541,3700.0
2009-11-16 14:00:00,17.17,17.23,17.16,17.23,34700.0,10.7604,10.798,10.7541,10.798,34700.0
2009-11-16 14:05:00,17.22,17.23,17.19,17.21,39900.0,10.7917,10.798,10.7729,10.7854,39900.0
2009-11-16 14:10:00,17.22,17.22,17.19,17.19,19500.0,10.7917,10.7917,10.7729,10.7729,19500.0
2009-11-16 14:15:00,17.2,17.22,17.19,17.22,25100.0,10.7792,10.7917,10.7729,10.7917,25100.0
2009-11-16 14:20:00,17.23,17.23,17.2,17.2,27000.0,10.798,10.798,10.7792,10.7792,27000.0
2009-11-16 14:25:00,17.21,17.21,17.2,17.2,17600.0,10.7854,10.7854,10.7792,10.7792,17600.0
2009-11-16 14:30:00,17.2,17.21,17.2,17.21,25300.0,10.7792,10.7854,10.7792,10.7854,25300.0
2009-11-16 14:35:00,17.21,17.22,17.2,17.2,24300.0,10.7854,10.7917,10.7792,10.7792,24300.0
2009-11-16 14:40:00,17.21,17.23,17.21,17.23,13900.0,10.7854,10.798,10.7854,10.798,13900.0
2009-11-16 14:45:00,17.23,17.24,17.22,17.22,19800.0,10.798,10.8042,10.7917,10.7917,19800.0
2009-11-16 14:50:00,17.22,17.23,17.19,17.2,28600.0,10.7917,10.798,10.7729,10.7792,28600.0
2009-11-16 14:55:00,17.19,17.2,17.18,17.2,61000.0,10.7729,10.7792,10.7666,10.7792,61000.0
2009-11-16 15:00:00,17.21,17.21,17.2,17.2,11900.0,10.7854,10.7854,10.7792,10.7792,11900.0
2009-11-16 15:05:00,17.21,17.22,17.19,17.19,72700.0,10.7854,10.7917,10.7729,10.7729,72700.0
2009-11-16 15:10:00,17.18,17.19,17.14,17.15,24800.0,10.7666,10.7729,10.7416,10.7478,24800.0
2009-11-16 15:15:00,17.14,17.16,17.09,17.09,71600.0,10.7416,10.7541,10.7102,10.7102,71600.0
2009-11-16 15:20:00,17.09,17.12,17.06,17.11,98600.0,10.7102,10.729,10.6914,10.7228,98600.0
2009-11-16 15:25:00,17.12,17.14,17.09,17.12,73200.0,10.729,10.7416,10.7102,10.729,73200.0
2009-11-16 15:30:00,17.11,17.12,17.08,17.09,58100.0,10.7228,10.729,10.704,10.7102,58100.0
2009-11-16 15:35:00,17.09,17.14,17.08,17.14,64500.0,10.7102,10.7416,10.704,10.7416,64500.0
2009-11-16 15:40:00,17.14,17.17,17.11,17.13,147700.0,10.7416,10.7604,10.7228,10.7353,147700.0
2009-11-16 15:45:00,17.13,17.15,17.12,17.14,35900.0,10.7353,10.7478,10.729,10.7416,35900.0
2009-11-16 15:50:00,17.14,17.16,17.13,17.15,87900.0,10.7416,10.7541,10.7353,10.7478,87900.0
2009-11-16 15:55:00,17.15,17.16,17.13,17.15,259300.0,10.7478,10.7541,10.7353,10.7478,259300.0
2009-11-17 09:30:00,17.1,17.15,17.09,17.13,31100.0,10.7165,10.7478,10.7102,10.7353,31100.0
2009-11-17 09:35:00,17.12,17.2,17.1,17.18,33100.0,10.729,10.7792,10.7165,10.7666,33100.0
2009-11-17 09:40:00,17.18,17.2,17.18,17.18,32100.0,10.7666,10.7792,10.7666,10.7666,32100.0
2009-11-17 09:45:00,17.19,17.2,17.14,17.14,32200.0,10.7729,10.7792,10.7416,10.7416,32200.0
2009-11-17 09:50:00,17.14,17.17,17.12,17.13,109000.0,10.7416,10.7604,10.729,10.7353,109000.0
2009-11-17 09:55:00,17.12,17.15,17.11,17.11,21100.0,10.729,10.7478,10.7228,10.7228,21100.0
2009-11-17 10:00:00,17.12,17.14,17.09,17.11,29500.0,10.729,10.7416,10.7102,10.7228,29500.0
2009-11-17 10:05:00,17.11,17.13,17.09,17.1,20000.0,10.7228,10.7353,10.7102,10.7165,20000.0
2009-11-17 10:10:00,17.11,17.13,17.11,17.11,31500.0,10.7228,10.7353,10.7228,10.7228,31500.0
2009-11-17 10:15:00,17.12,17.16,17.11,17.16,16000.0,10.729,10.7541,10.7228,10.7541,16000.0
2009-11-17 10:20:00,17.15,17.17,17.15,17.15,17200.0,10.7478,10.7604,10.7478,10.7478,17200.0
2009-11-17 10:25:00,17.15,17.15,17.12,17.13,19700.0,10.7478,10.7478,10.729,10.7353,19700.0
2009-11-17 10:30:00,17.13,17.13,17.07,17.07,28200.0,10.7353,10.7353,10.6977,10.6977,28200.0
2009-11-17 10:35:00,17.07,17.08,17.07,17.08,6500.0,10.6977,10.704,10.6977,10.704,6500.0
2009-11-17 10:40:00,17.08,17.08,17.04,17.06,48700.0,10.704,10.704,10.6789,10.6914,48700.0
2009-11-17 10:45:00,17.05,17.07,17.05,17.06,7800.0,10.6852,10.6977,10.6852,10.6914,7800.0
2009-11-17 10:50:00,17.07,17.08,17.04,17.07,24700.0,10.6977,10.704,10.6789,10.6977,24700.0
2009-11-17 10:55:00,17.07,17.08,17.07,17.07,3000.0,10.6977,10.704,10.6977,10.6977,3000.0
2009-11-17 11:00:00,17.08,17.08,17.06,17.08,13200.0,10.704,10.704,10.6914,10.704,13200.0
2009-11-17 11:05:00,17.08,17.08,17.07,17.08,6600.0,10.704,10.704,10.6977,10.704,6600.0
2009-11-17 11:10:00,17.07,17.08,17.07,17.07,6500.0,10.6977,10.704,10.6977,10.6977,6500.0
2009-11-17 11:15:00,17.07,17.08,17.02,17.03,26000.0,10.6977,10.704,10.6664,10.6726,26000.0
2009-11-17 11:20:00,17.03,17.04,17.02,17.03,16300.0,10.6726,10.6789,10.6664,10.6726,16300.0
2009-11-17 11:25:00,17.03,17.07,17.03,17.06,15600.0,10.6726,10.6977,10.6726,10.6914,15600.0
2009-11-17 11:30:00,17.07,17.07,17.06,17.06,4600.0,10.6977,10.6977,10.6914,10.6914,4600.0
2009-11-17 11:35:00,17.06,17.07,17.06,17.06,5200.0,10.6914,10.6977,10.6914,10.6914,5200.0
2009-11-17 11:40:00,17.06,17.07,17.06,17.07,5700.0,10.6914,10.6977,10.6914,10.6977,5700.0
2009-11-17 11:45:00,17.06,17.07,17.06,17.06,8700.0,10.6914,10.6977,10.6914,10.6914,8700.0
2009-11-17 11:50:00,17.06,17.07,17.06,17.06,5600.0,10.6914,10.6977,10.6914,10.6914,5600.0
2009-11-17 11:55:00,17.06,17.1,17.06,17.09,17300.0,10.6914,10.7165,10.6914,10.7102,17300.0
2009-11-17 12:00:00,17.1,17.1,17.09,17.09,5500.0,10.7165,10.7165,10.7102,10.7102,5500.0
2009-11-17 12:05:00,17.09,17.1,17.08,17.08,16000.0,10.7102,10.7165,10.704,10.704,16000.0
2009-11-17 12:10:00,17.09,17.11,17.08,17.11,16100.0,10.7102,10.7228,10.704,10.7228,16100.0
2009-11-17 12:15:00,17.11,17.11,17.1,17.11,2700.0,10.7228,10.7228,10.7165,10.7228,2700.0
2009-11-17 12:20:00,17.1,17.14,17.1,17.14,12700.0,10.7165,10.7416,10.7165,10.7416,12700.0
2009-11-17 12:25:00,17.13,17.14,17.11,17.11,18200.0,10.7353,10.7416,10.7228,10.7228,18200.0
2009-11-17 12:30:00,17.11,17.14,17.1,17.13,20000.0,10.7228,10.7416,10.7165,10.7353,20000.0
2009-11-17 12:35:00,17.13,17.14,17.11,17.12,12400.0,10.7353,10.7416,10.7228,10.729,12400.0
2009-11-17 12:40:00,17.12,17.12,17.11,17.12,4100.0,10.729,10.729,10.7228,10.729,4100.0
2009-11-17 12:45:00,17.12,17.12,17.11,17.12,9500.0,10.729,10.729,10.7228,10.729,9500.0
2009-11-17 12:50:00,17.12,17.12,17.11,17.12,5400.0,10.729,10.729,10.7228,10.729,5400.0
2009-11-17 12:55:00,17.12,17.13,17.12,17.13,15100.0,10.729,10.7353,10.729,10.7353,15100.0
2009-11-17 13:00:00,17.12,17.14,17.11,17.12,35600.0,10.729,10.7416,10.7228,10.729,35600.0
2009-11-17 13:05:00,17.12,17.12,17.1,17.11,6300.0,10.729,10.729,10.7165,10.7228,6300.0
2009-11-17 13:10:00,17.11,17.13,17.1,17.13,9900.0,10.7228,10.7353,10.7165,10.7353,9900.0
2009-11-17 13:15:00,17.13,17.13,17.11,17.13,26500.0,10.7353,10.7353,10.7228,10.7353,26500.0
2009-11-17 13:20:00,17.12,17.15,17.12,17.13,16400.0,10.729,10.7478,10.729,10.7353,16400.0
2009-11-17 13:25:00,17.14,17.14,17.11,17.13,23500.0,10.7416,10.7416,10.7228,10.7353,23500.0
2009-11-17 13:30:00,17.13,17.13,17.12,17.13,4300.0,10.7353,10.7353,10.729,10.7353,4300.0
2009-11-17 13:35:00,17.13,17.13,17.12,17.12,2700.0,10.7353,10.7353,10.729,10.729,2700.0
2009-11-17 13:40:00,17.13,17.15,17.12,17.15,23800.0,10.7353,10.7478,10.729,10.7478,23800.0
2009-11-17 13:45:00,17.15,17.15,17.14,17.15,6400.0,10.7478,10.7478,10.7416,10.7478,6400.0
2009-11-17 13:50:00,17.15,17.15,17.14,17.14,5800.0,10.7478,10.7478,10.7416,10.7416,5800.0
2009-11-17 13:55:00,17.15,17.15,17.14,17.14,6900.0,10.7478,10.7478,10.7416,10.7416,6900.0
2009-11-17 14:00:00,17.15,17.15,17.13,17.13,13200.0,10.7478,10.7478,10.7353,10.7353,13200.0
2009-11-17 14:05:00,17.13,17.13,17.11,17.12,12600.0,10.7353,10.7353,10.7228,10.729,12600.0
2009-11-17 14:10:00,17.12,17.12,17.11,17.12,3400.0,10.729,10.729,10.7228,10.729,3400.0
2009-11-17 14:15:00,17.12,17.12,17.11,17.12,8100.0,10.729,10.729,10.7228,10.729,8100.0
2009-11-17 14:20:00,17.12,17.12,17.08,17.08,21400.0,10.729,10.729,10.704,10.704,21400.0
2009-11-17 14:25:00,17.09,17.1,17.09,17.1,27000.0,10.7102,10.7165,10.7102,10.7165,27000.0
2009-11-17 14:30:00,17.1,17.1,17.09,17.09,7400.0,10.7165,10.7165,10.7102,10.7102,7400.0
2009-11-17 14:35:00,17.1,17.1,17.09,17.09,5100.0,10.7165,10.7165,10.7102,10.7102,5100.0
2009-11-17 14:40:00,17.09,17.1,17.09,17.09,16100.0,10.7102,10.7165,10.7102,10.7102,16100.0
2009-11-17 14:45:00,17.1,17.1,17.09,17.1,6800.0,10.7165,10.7165,10.7102,10.7165,6800.0
2009-11-17 14:50:00,17.09,17.1,17.09,17.09,9600.0,10.7102,10.7165,10.7102,10.7102,9600.0
2009-11-17 14:55:00,17.1,17.1,17.09,17.09,11500.0,10.7165,10.7165,10.7102,10.7102,11500.0
2009-11-17 15:00:00,17.09,17.13,17.09,17.13,34000.0,10.7102,10.7353,10.7102,10.7353,34000.0
2009-11-17 15:05:00,17.13,17.13,17.12,17.13,23000.0,10.7353,10.7353,10.729,10.7353,23000.0
2009-11-17 15:10:00,17.12,17.15,17.12,17.15,42100.0,10.729,10.7478,10.729,10.7478,42100.0
2009-11-17 15:15:00,17.15,17.16,17.15,17.16,52000.0,10.7478,10.7541,10.7478,10.7541,52000.0
2009-11-17 15:20:00,17.15,17.16,17.15,17.16,28900.0,10.7478,10.7541,10.7478,10.7541,28900.0
2009-11-17 15:25:00,17.15,17.16,17.15,17.16,22000.0,10.7478,10.7541,10.7478,10.7541,22000.0
2009-11-17 15:30:00,17.16,17.17,17.15,17.15,53500.0,10.7541,10.7604,10.7478,10.7478,53500.0
2009-11-17 15:35:00,17.16,17.16,17.14,17.14,48900.0,10.7541,10.7541,10.7416,10.7416,48900.0
2009-11-17 15:40:00,17.15,17.17,17.14,17.17,58800.0,10.7478,10.7604,10.7416,10.7604,58800.0
2009-11-17 15:45:00,17.16,17.19,17.16,17.19,63200.0,10.7541,10.7729,10.7541,10.7729,63200.0
2009-11-17 15:50:00,17.19,17.2,17.18,17.19,92200.0,10.7729,10.7792,10.7666,10.7729,92200.0
2009-11-17 15:55:00,17.18,17.19,17.18,17.19,154400.0,10.7666,10.7729,10.7666,10.7729,154400.0
2009-11-18 09:30:00,17.16,17.19,17.16,17.18,26900.0,10.7541,10.7729,10.7541,10.7666,26900.0
2009-11-18 09:35:00,17.18,17.19,17.15,17.18,29900.0,10.7666,10.7729,10.7478,10.7666,29900.0
2009-11-18 09:40:00,17.19,17.2,17.15,17.19,34100.0,10.7729,10.7792,10.7478,10.7729,34100.0
2009-11-18 09:45:00,17.18,17.19,17.16,17.17,26900.0,10.7666,10.7729,10.7541,10.7604,26900.0
2009-11-18 09:50:00,17.16,17.17,17.13,17.15,45800.0,10.7541,10.7604,10.7353,10.7478,45800.0
2009-11-18 09:55:00,17.15,17.17,17.13,17.15,19500.0,10.7478,10.7604,10.7353,10.7478,19500.0
2009-11-18 10:00:00,17.15,17.16,17.13,17.13,21400.0,10.7478,10.7541,10.7353,10.7353,21400.0
2009-11-18 10:05:00,17.13,17.16,17.13,17.15,24400.0,10.7353,10.7541,10.7353,10.7478,24400.0
2009-11-18 10:10:00,17.15,17.16,17.13,17.14,29300.0,10.7478,10.7541,10.7353,10.7416,29300.0
2009-11-18 10:15:00,17.15,17.17,17.14,17.17,24200.0,10.7478,10.7604,10.7416,10.7604,24200.0
2009-11-18 10:20:00,17.17,17.17,17.12,17.14,40700.0,10.7604,10.7604,10.729,10.7416,40700.0
2009-11-18 10:25:00,17.14,17.17,17.14,17.15,28200.0,10.7416,10.7604,10.7416,10.7478,28200.0
2009-11-18 10:30:00,17.15,17.18,17.13,17.16,23200.0,10.7478,10.7666,10.7353,10.7541,23200.0
2009-11-18 10:35:00,17.17,17.17,17.16,17.17,8300.0,10.7604,10.7604,10.7541,10.7604,8300.0
2009-11-18 10:40:00,17.16,17.19,17.16,17.18,21200.0,10.7541,10.7729,10.7541,10.7666,21200.0
2009-11-18 10:45:00,17.19,17.19,17.15,17.18,24400.0,10.7729,10.7729,10.7478,10.7666,24400.0
2009-11-18 10:50:00,17.18,17.18,17.17,17.17,33500.0,10.7666,10.7666,10.7604,10.7604,33500.0
2009-11-18 10:55:00,17.17,17.18,17.17,17.18,3300.0,10.7604,10.7666,10.7604,10.7666,3300.0
2009-11-18 11:00:00,17.18,17.19,17.17,17.18,18000.0,10.7666,10.7729,10.7604,10.7666,18000.0
2009-11-18 11:05:00,17.18,17.19,17.18,17.18,7800.0,10.7666,10.7729,10.7666,10.7666,7800.0
2009-11-18 11:10:00,17.19,17.19,17.17,17.17,33300.0,10.7729,10.7729,10.7604,10.7604,33300.0
2009-11-18 11:15:00,17.17,17.18,17.17,17.17,3400.0,10.7604,10.7666,10.7604,10.7604,3400.0
2009-11-18 11:20:00,17.18,17.2,17.17,17.2,31500.0,10.7666,10.7792,10.7604,10.7792,31500.0
2009-11-18 11:25:00,17.2,17.21,17.19,17.2,38400.0,10.7792,10.7854,10.7729,10.7792,38400.0
2009-11-18 11:30:00,17.2,17.21,17.18,17.18,15700.0,10.7792,10.7854,10.7666,10.7666,15700.0
2009-11-18 11:35:00,17.18,17.19,17.18,17.18,6000.0,10.7666,10.7729,10.7666,10.7666,6000.0
2009-11-18 11:40:00,17.18,17.19,17.18,17.19,9300.0,10.7666,10.7729,10.7666,10.7729,9300.0
2009-11-18 11:45:00,17.19,17.19,17.18,17.18,12500.0,10.7729,10.7729,10.7666,10.7666,12500.0
2009-11-18 11:50:00,17.18,17.19,17.16,17.16,31200.0,10.7666,10.7729,10.7541,10.7541,31200.0
2009-11-18 11:55:00,17.16,17.17,17.16,17.17,1200.0,10.7541,10.7604,10.7541,10.7604,1200.0
2009-11-18 12:00:00,17.17,17.17,17.16,17.17,4300.0,10.7604,10.7604,10.7541,10.7604,4300.0
2009-11-18 12:05:00,17.17,17.17,17.16,17.16,3300.0,10.7604,10.7604,10.7541,10.7541,3300.0
2009-11-18 12:10:00,17.17,17.18,17.17,17.18,18400.0,10.7604,10.7666,10.7604,10.7666,18400.0
2009-11-18 12:15:00,17.17,17.17,17.14,17.15,27200.0,10.7604,10.7604,10.7416,10.7478,27200.0
2009-11-18 12:20:00,17.15,17.16,17.15,17.16,3000.0,10.7478,10.7541,10.7478,10.7541,3000.0
2009-11-18 12:25:00,17.15,17.16,17.14,17.14,17000.0,10.7478,10.7541,10.7416,10.7416,17000.0
2009-11-18 12:30:00,17.15,17.16,17.14,17.14,20400.0,10.7478,10.7541,10.7416,10.7416,20400.0
2009-11-18 12:35:00,17.15,17.15,17.14,17.15,3600.0,10.7478,10.7478,10.7416,10.7478,3600.0
2009-11-18 12:40:00,17.14,17.15,17.14,17.15,5500.0,10.7416,10.7478,10.7416,10.7478,5500.0
2009-11-18 12:45:00,17.15,17.15,17.13,17.14,23100.0,10.7478,10.7478,10.7353,10.7416,23100.0
2009-11-18 12:50:00,17.14,17.14,17.13,17.14,2700.0,10.7416,10.7416,10.7353,10.7416,2700.0
2009-11-18 12:55:00,17.14,17.14,17.1,17.11,18700.0,10.7416,10.7416,10.7165,10.7228,18700.0
2009-11-18 13:00:00,17.11,17.11,17.07,17.09,36200.0,10.7228,10.7228,10.6977,10.7102,36200.0
2009-11-18 13:05:00,17.08,17.09,17.08,17.09,4800.0,10.704,10.7102,10.704,10.7102,4800.0
2009-11-18 13:10:00,17.09,17.12,17.08,17.12,31600.0,10.7102,10.729,10.704,10.729,31600.0
2009-11-18 13:15:00,17.11,17.12,17.08,17.08,16800.0,10.7228,10.729,10.704,10.704,16800.0
2009-11-18 13:20:00,17.08,17.08,17.06,17.08,26800.0,10.704,10.704,10.6914,10.704,26800.0
2009-11-18 13:25:00,17.07,17.09,17.07,17.09,5200.0,10.6977,10.7102,10.6977,10.7102,5200.0
2009-11-18 13:30:00,17.09,17.12,17.09,17.11,19500.0,10.7102,10.729,10.7102,10.7228,19500.0
2009-11-18 13:35:00,17.1,17.12,17.1,17.12,4900.0,10.7165,10.729,10.7165,10.729,4900.0
2009-11-18 13:40:00,17.12,17.13,17.12,17.13,10300.0,10.729,10.7353,10.729,10.7353,10300.0
2009-11-18 13:45:00,17.12,17.13,17.11,17.11,13900.0,10.729,10.7353,10.7228,10.7228,13900.0
2009-11-18 13:50:00,17.11,17.12,17.08,17.08,31400.0,10.7228,10.729,10.704,10.704,31400.0
2009-11-18 13:55:00,17.08,17.09,17.08,17.08,8100.0,10.704,10.7102,10.704,10.704,8100.0
2009-11-18 14:00:00,17.08,17.09,17.08,17.08,5600.0,10.704,10.7102,10.704,10.704,5600.0
2009-11-18 14:05:00,17.09,17.1,17.08,17.09,17500.0,10.7102,10.7165,10.704,10.7102,17500.0
2009-11-18 14:10:00,17.1,17.1,17.08,17.09,36700.0,10.7165,10.7165,10.704,10.7102,36700.0
2009-11-18 14:15:00,17.09,17.1,17.08,17.08,8400.0,10.7102,10.7165,10.704,10.704,8400.0
2009-11-18 14:20:00,17.09,17.1,17.08,17.09,13400.0,10.7102,10.7165,10.704,10.7102,13400.0
2009-11-18 14:25:00,17.1,17.1,17.08,17.08,15300.0,10.7165,10.7165,10.704,10.704,15300.0
2009-11-18 14:30:00,17.08,17.09,17.05,17.05,22100.0,10.704,10.7102,10.6852,10.6852,22100.0
2009-11-18 14:35:00,17.06,17.06,17.05,17.05,5800.0,10.6914,10.6914,10.6852,10.6852,5800.0
2009-11-18 14:40:00,17.05,17.07,17.05,17.05,29900.0,10.6852,10.6977,10.6852,10.6852,29900.0
2009-11-18 14:45:00,17.05,17.06,17.04,17.04,19000.0,10.6852,10.6914,10.6789,10.6789,19000.0
2009-11-18 14:50:00,17.05,17.06,17.04,17.04,13700.0,10.6852,10.6914,10.6789,10.6789,13700.0
2009-11-18 14:55:00,17.04,17.05,17.03,17.04,19900.0,10.6789,10.6852,10.6726,10.6789,19900.0
2009-11-18 15:00:00,17.05,17.07,17.05,17.05,19700.0,10.6852,10.6977,10.6852,10.6852,19700.0
2009-11-18 15:05:00,17.05,17.08,17.05,17.07,31700.0,10.6852,10.704,10.6852,10.6977,31700.0
2009-11-18 15:10:00,17.07,17.07,17.06,17.07,21900.0,10.6977,10.6977,10.6914,10.6977,21900.0
2009-11-18 15:15:00,17.07,17.07,17.06,17.07,21100.0,10.6977,10.6977,10.6914,10.6977,21100.0
2009-11-18 15:20:00,17.07,17.07,17.05,17.05,43500.0,10.6977,10.6977,10.6852,10.6852,43500.0
2009-11-18 15:25:00,17.05,17.06,17.05,17.06,24000.0,10.6852,10.6914,10.6852,10.6914,24000.0
2009-11-18 15:30:00,17.05,17.06,17.05,17.05,70500.0,10.6852,10.6914,10.6852,10.6852,70500.0
2009-11-18 15:35:00,17.05,17.06,17.04,17.05,55800.0,10.6852,10.6914,10.6789,10.6852,55800.0
2009-11-18 15:40:00,17.04,17.05,17.04,17.05,45300.0,10.6789,10.6852,10.6789,10.6852,45300.0
2009-11-18 15:45:00,17.04,17.05,17.03,17.04,125600.0,10.6789,10.6852,10.6726,10.6789,125600.0
2009-11-18 15:50:00,17.04,17.05,17.03,17.05,123300.0,10.6789,10.6852,10.6726,10.6852,123300.0
2009-11-18 15:55:00,17.05,17.06,17.04,17.05,296500.0,10.6852,10.6914,10.6789,10.6852,296500.0
2009-11-19 09:30:00,16.43,17.06,16.43,16.78,166200.0,10.2966,10.6914,10.2966,10.516,166200.0
2009-11-19 09:35:00,16.78,16.9,16.77,16.89,194800.0,10.516,10.5912,10.5097,10.5849,194800.0
2009-11-19 09:40:00,16.89,16.9,16.81,16.81,116400.0,10.5849,10.5912,10.5348,10.5348,116400.0
2009-11-19 09:45:00,16.81,16.83,16.78,16.79,125600.0,10.5348,10.5473,10.516,10.5222,125600.0
2009-11-19 09:50:00,16.79,16.82,16.75,16.79,118600.0,10.5222,10.541,10.4972,10.5222,118600.0
2009-11-19 09:55:00,16.79,16.82,16.75,16.77,157500.0,10.5222,10.541,10.4972,10.5097,157500.0
2009-11-19 10:00:00,16.78,16.81,16.71,16.72,106200.0,10.516,10.5348,10.4721,10.4784,106200.0
2009-11-19 10:05:00,16.72,16.72,16.7,16.7,18200.0,10.4784,10.4784,10.4658,10.4658,18200.0
2009-11-19 10:10:00,16.7,16.71,16.7,16.7,34600.0,10.4658,10.4721,10.4658,10.4658,34600.0
2009-11-19 10:15:00,16.7,16.76,16.7,16.74,67100.0,10.4658,10.5034,10.4658,10.4909,67100.0
2009-11-19 10:20:00,16.73,16.8,16.73,16.78,43800.0,10.4846,10.5285,10.4846,10.516,43800.0
2009-11-19 10:25:00,16.78,16.78,16.75,16.76,17300.0,10.516,10.516,10.4972,10.5034,17300.0
2009-11-19 10:30:00,16.75,16.76,16.74,16.74,30700.0,10.4972,10.5034,10.4909,10.4909,30700.0
2009-11-19 10:35:00,16.74,16.75,16.69,16.69,121000.0,10.4909,10.4972,10.4596,10.4596,121000.0
2009-11-19 10:40:00,16.68,16.69,16.66,16.66,77800.0,10.4533,10.4596,10.4408,10.4408,77800.0
2009-11-19 10:45:00,16.66,16.67,16.61,16.63,100600.0,10.4408,10.447,10.4094,10.422,100600.0
2009-11-19 10:50:00,16.63,16.66,16.59,16.61,302200.0,10.422,10.4408,10.3969,10.4094,302200.0
2009-11-19 10:55:00,16.6,16.61,16.59,16.6,30300.0,10.4032,10.4094,10.3969,10.4032,30300.0
2009-11-19 11:00:00,16.6,16.61,16.59,16.6,24400.0,10.4032,10.4094,10.3969,10.4032,24400.0
2009-11-19 11:05:00,16.61,16.62,16.58,16.58,35700.0,10.4094,10.4157,10.3906,10.3906,35700.0
2009-11-19 11:10:00,16.59,16.6,16.58,16.6,9600.0,10.3969,10.4032,10.3906,10.4032,9600.0
2009-11-19 11:15:00,16.59,16.61,16.59,16.6,26900.0,10.3969,10.4094,10.3969,10.4032,26900.0
2009-11-19 11:20:00,16.6,16.6,16.55,16.56,28300.0,10.4032,10.4032,10.3718,10.3781,28300.0
2009-11-19 11:25:00,16.56,16.58,16.55,16.57,26500.0,10.3781,10.3906,10.3718,10.3844,26500.0
2009-11-19 11:30:00,16.57,16.57,16.56,16.56,34000.0,10.3844,10.3844,10.3781,10.3781,34000.0
2009-11-19 11:35:00,16.56,16.57,16.56,16.56,6100.0,10.3781,10.3844,10.3781,10.3781,6100.0
2009-11-19 11:40:00,16.57,16.57,16.56,16.56,13200.0,10.3844,10.3844,10.3781,10.3781,13200.0
2009-11-19 11:45:00,16.56,16.58,16.53,16.53,63200.0,10.3781,10.3906,10.3593,10.3593,63200.0
2009-11-19 11:50:00,16.53,16.54,16.52,16.52,13400.0,10.3593,10.3656,10.353,10.353,13400.0
2009-11-19 11:55:00,16.52,16.56,16.52,16.56,15600.0,10.353,10.3781,10.353,10.3781,15600.0
2009-11-19 12:00:00,16.56,16.56,16.53,16.53,19600.0,10.3781,10.3781,10.3593,10.3593,19600.0
2009-11-19 12:05:00,16.54,16.54,16.53,16.54,17200.0,10.3656,10.3656,10.3593,10.3656,17200.0
2009-11-19 12:10:00,16.54,16.56,16.53,16.55,31900.0,10.3656,10.3781,10.3593,10.3718,31900.0
2009-11-19 12:15:00,16.55,16.57,16.54,16.57,13800.0,10.3718,10.3844,10.3656,10.3844,13800.0
2009-11-19 12:20:00,16.57,16.57,16.56,16.56,15700.0,10.3844,10.3844,10.3781,10.3781,15700.0
2009-11-19 12:25:00,16.56,16.59,16.56,16.58,21500.0,10.3781,10.3969,10.3781,10.3906,21500.0
2009-11-19 12:30:00,16.59,16.62,16.58,16.62,16600.0,10.3969,10.4157,10.3906,10.4157,16600.0
2009-11-19 12:35:00,16.61,16.63,16.61,16.63,15400.0,10.4094,10.422,10.4094,10.422,15400.0
2009-11-19 12:40:00,16.63,16.64,16.62,16.62,33400.0,10.422,10.4282,10.4157,10.4157,33400.0
2009-11-19 12:45:00,16.63,16.63,16.62,16.62,1600.0,10.422,10.422,10.4157,10.4157,1600.0
2009-11-19 12:50:00,16.62,16.63,16.62,16.62,26800.0,10.4157,10.422,10.4157,10.4157,26800.0
2009-11-19 12:55:00,16.63,16.64,16.62,16.64,25200.0,10.422,10.4282,10.4157,10.4282,25200.0
2009-11-19 13:00:00,16.65,16.66,16.64,16.65,14400.0,10.4345,10.4408,10.4282,10.4345,14400.0
2009-11-19 13:05:00,16.65,16.66,16.65,16.65,11800.0,10.4345,10.4408,10.4345,10.4345,11800.0
2009-11-19 13:10:00,16.65,16.66,16.63,16.63,110000.0,10.4345,10.4408,10.422,10.422,110000.0
2009-11-19 13:15:00,16.63,16.65,16.63,16.64,14200.0,10.422,10.4345,10.422,10.4282,14200.0
2009-11-19 13:20:00,16.64,16.69,16.64,16.69,114300.0,10.4282,10.4596,10.4282,10.4596,114300.0
2009-11-19 13:25:00,16.69,16.71,16.65,16.65,179000.0,10.4596,10.4721,10.4345,10.4345,179000.0
2009-11-19 13:30:00,16.66,16.66,16.65,16.66,3400.0,10.4408,10.4408,10.4345,10.4408,3400.0
2009-11-19 13:35:00,16.66,16.68,16.65,16.67,26400.0,10.4408,10.4533,10.4345,10.447,26400.0
2009-11-19 13:40:00,16.68,16.68,16.65,16.66,24800.0,10.4533,10.4533,10.4345,10.4408,24800.0
2009-11-19 13:45:00,16.67,16.67,16.66,16.67,9900.0,10.447,10.447,10.4408,10.447,9900.0
2009-11-19 13:50:00,16.68,16.69,16.67,16.68,10900.0,10.4533,10.4596,10.447,10.4533,10900.0
2009-11-19 13:55:00,16.69,16.69,16.68,16.68,9400.0,10.4596,10.4596,10.4533,10.4533,9400.0
2009-11-19 14:00:00,16.69,16.69,16.68,16.68,14500.0,10.4596,10.4596,10.4533,10.4533,14500.0
2009-11-19 14:05:00,16.68,16.69,16.66,16.66,89900.0,10.4533,10.4596,10.4408,10.4408,89900.0
2009-11-19 14:10:00,16.67,16.67,16.65,16.65,24100.0,10.447,10.447,10.4345,10.4345,24100.0
2009-11-19 14:15:00,16.66,16.66,16.65,16.66,26300.0,10.4408,10.4408,10.4345,10.4408,26300.0
2009-11-19 14:20:00,16.66,16.7,16.65,16.7,86800.0,10.4408,10.4658,10.4345,10.4658,86800.0
2009-11-19 14:25:00,16.7,16.71,16.7,16.7,20800.0,10.4658,10.4721,10.4658,10.4658,20800.0
2009-11-19 14:30:00,16.7,16.72,16.7,16.72,26000.0,10.4658,10.4784,10.4658,10.4784,26000.0
2009-11-19 14:35:00,16.71,16.73,16.71,16.73,12900.0,10.4721,10.4846,10.4721,10.4846,12900.0
2009-11-19 14:40:00,16.73,16.75,16.72,16.74,27400.0,10.4846,10.4972,10.4784,10.4909,27400.0
2009-11-19 14:45:00,16.74,16.75,16.73,16.73,34300.0,10.4909,10.4972,10.4846,10.4846,34300.0
2009-11-19 14:50:00,16.73,16.77,16.73,16.76,55200.0,10.4846,10.5097,10.4846,10.5034,55200.0
2009-11-19 14:55:00,16.77,16.77,16.76,16.76,31000.0,10.5097,10.5097,10.5034,10.5034,31000.0
2009-11-19 15:00:00,16.76,16.76,16.74,16.74,69300.0,10.5034,10.5034,10.4909,10.4909,69300.0
2009-11-19 15:05:00,16.75,16.77,16.74,16.77,77900.0,10.4972,10.5097,10.4909,10.5097,77900.0
2009-11-19 15:10:00,16.76,16.79,16.76,16.79,44100.0,10.5034,10.5222,10.5034,10.5222,44100.0
2009-11-19 15:15:00,16.79,16.81,16.78,16.81,51500.0,10.5222,10.5348,10.516,10.5348,51500.0
2009-11-19 15:20:00,16.81,16.81,16.79,16.8,47200.0,10.5348,10.5348,10.5222,10.5285,47200.0
2009-11-19 15:25:00,16.79,16.8,16.78,16.78,44500.0,10.5222,10.5285,10.516,10.516,44500.0
2009-11-19 15:30:00,16.78,16.81,16.78,16.8,65900.0,10.516,10.5348,10.516,10.5285,65900.0
2009-11-19 15:35:00,16.81,16.81,16.78,16.79,96300.0,10.5348,10.5348,10.516,10.5222,96300.0
2009-11-19 15:40:00,16.78,16.85,16.78,16.83,149400.0,10.516,10.5598,10.516,10.5473,149400.0
2009-11-19 15:45:00,16.83,16.87,16.8,16.81,200200.0,10.5473,10.5724,10.5285,10.5348,200200.0
2009-11-19 15:50:00,16.82,16.82,16.78,16.79,188200.0,10.541,10.541,10.516,10.5222,188200.0
2009-11-19 15:55:00,16.78,16.81,16.78,16.8,317000.0,10.516,10.5348,10.516,10.5285,317000.0
2009-11-20 09:30:00,16.79,16.82,16.66,16.72,600600.0,10.5222,10.541,10.4408,10.4784,600600.0
2009-11-20 09:35:00,16.71,16.77,16.67,16.72,32800.0,10.4721,10.5097,10.447,10.4784,32800.0
2009-11-20 09:40:00,16.73,16.74,16.68,16.68,36000.0,10.4846,10.4909,10.4533,10.4533,36000.0
2009-11-20 09:45:00,16.68,16.69,16.66,16.69,22500.0,10.4533,10.4596,10.4408,10.4596,22500.0
2009-11-20 09:50:00,16.69,16.69,16.65,16.66,27200.0,10.4596,10.4596,10.4345,10.4408,27200.0
2009-11-20 09:55:00,16.66,16.68,16.65,16.66,24300.0,10.4408,10.4533,10.4345,10.4408,24300.0
2009-11-20 10:00:00,16.67,16.67,16.63,16.65,22700.0,10.447,10.447,10.422,10.4345,22700.0
2009-11-20 10:05:00,16.65,16.69,16.64,16.69,28100.0,10.4345,10.4596,10.4282,10.4596,28100.0
2009-11-20 10:10:00,16.69,16.74,16.69,16.73,29100.0,10.4596,10.4909,10.4596,10.4846,29100.0
2009-11-20 10:15:00,16.74,16.74,16.73,16.74,34400.0,10.4909,10.4909,10.4846,10.4909,34400.0
2009-11-20 10:20:00,16.75,16.75,16.69,16.7,47700.0,10.4972,10.4972,10.4596,10.4658,47700.0
2009-11-20 10:25:00,16.69,16.71,16.69,16.7,19100.0,10.4596,10.4721,10.4596,10.4658,19100.0
2009-11-20 10:30:00,16.71,16.71,16.68,16.68,39600.0,10.4721,10.4721,10.4533,10.4533,39600.0
2009-11-20 10:35:00,16.68,16.72,16.68,16.71,38100.0,10.4533,10.4784,10.4533,10.4721,38100.0
2009-11-20 10:40:00,16.7,16.71,16.68,16.68,34900.0,10.4658,10.4721,10.4533,10.4533,34900.0
2009-11-20 10:45:00,16.69,16.7,16.68,16.7,37900.0,10.4596,10.4658,10.4533,10.4658,37900.0
2009-11-20 10:50:00,16.7,16.71,16.68,16.68,36700.0,10.4658,10.4721,10.4533,10.4533,36700.0
2009-11-20 10:55:00,16.68,16.69,16.67,16.69,25900.0,10.4533,10.4596,10.447,10.4596,25900.0
2009-11-20 11:00:00,16.68,16.72,16.68,16.72,13900.0,10.4533,10.4784,10.4533,10.4784,13900.0
2009-11-20 11:05:00,16.72,16.73,16.71,16.73,14200.0,10.4784,10.4846,10.4721,10.4846,14200.0
2009-11-20 11:10:00,16.73,16.74,16.71,16.73,30600.0,10.4846,10.4909,10.4721,10.4846,30600.0
2009-11-20 11:15:00,16.73,16.74,16.71,16.73,25400.0,10.4846,10.4909,10.4721,10.4846,25400.0
2009-11-20 11:20:00,16.73,16.73,16.72,16.73,9000.0,10.4846,10.4846,10.4784,10.4846,9000.0
2009-11-20 11:25:00,16.73,16.73,16.72,16.73,8400.0,10.4846,10.4846,10.4784,10.4846,8400.0
2009-11-20 11:30:00,16.73,16.74,16.73,16.74,14200.0,10.4846,10.4909,10.4846,10.4909,14200.0
2009-11-20 11:35:00,16.73,16.76,16.73,16.75,32700.0,10.4846,10.5034,10.4846,10.4972,32700.0
2009-11-20 11:40:00,16.75,16.76,16.73,16.75,23900.0,10.4972,10.5034,10.4846,10.4972,23900.0
2009-11-20 11:45:00,16.76,16.78,16.75,16.78,15200.0,10.5034,10.516,10.4972,10.516,15200.0
2009-11-20 11:50:00,16.78,16.78,16.77,16.78,10800.0,10.516,10.516,10.5097,10.516,10800.0
2009-11-20 11:55:00,16.78,16.78,16.77,16.77,12500.0,10.516,10.516,10.5097,10.5097,12500.0
2009-11-20 12:00:00,16.77,16.78,16.75,16.75,36600.0,10.5097,10.516,10.4972,10.4972,36600.0
2009-11-20 12:05:00,16.75,16.76,16.75,16.76,1800.0,10.4972,10.5034,10.4972,10.5034,1800.0
2009-11-20 12:10:00,16.75,16.77,16.75,16.77,16800.0,10.4972,10.5097,10.4972,10.5097,16800.0
2009-11-20 12:15:00,16.77,16.78,16.76,16.77,15900.0,10.5097,10.516,10.5034,10.5097,15900.0
2009-11-20 12:20:00,16.77,16.78,16.76,16.78,32200.0,10.5097,10.516,10.5034,10.516,32200.0
2009-11-20 12:25:00,16.77,16.77,16.76,16.77,14200.0,10.5097,10.5097,10.5034,10.5097,14200.0
2009-11-20 12:30:00,16.77,16.79,16.77,16.78,14400.0,10.5097,10.5222,10.5097,10.516,14400.0
2009-11-20 12:35:00,16.78,16.79,16.78,16.79,10400.0,10.516,10.5222,10.516,10.5222,10400.0
2009-11-20 12:40:00,16.79,16.8,16.78,16.79,12500.0,10.5222,10.5285,10.516,10.5222,12500.0
2009-11-20 12:45:00,16.8,16.8,16.79,16.79,14700.0,10.5285,10.5285,10.5222,10.5222,14700.0
2009-11-20 12:50:00,16.79,16.8,16.77,16.77,26900.0,10.5222,10.5285,10.5097,10.5097,26900.0
2009-11-20 12:55:00,16.77,16.78,16.77,16.77,5700.0,10.5097,10.516,10.5097,10.5097,5700.0
2009-11-20 13:00:00,16.78,16.79,16.77,16.78,15800.0,10.516,10.5222,10.5097,10.516,15800.0
2009-11-20 13:05:00,16.79,16.79,16.78,16.78,13200.0,10.5222,10.5222,10.516,10.516,13200.0
2009-11-20 13:10:00,16.79,16.8,16.78,16.8,19800.0,10.5222,10.5285,10.516,10.5285,19800.0
2009-11-20 13:15:00,16.8,16.8,16.79,16.79,10700.0,10.5285,10.5285,10.5222,10.5222,10700.0
2009-11-20 13:20:00,16.8,16.8,16.79,16.8,18100.0,10.5285,10.5285,10.5222,10.5285,18100.0
2009-11-20 13:25:00,16.8,16.81,16.79,16.8,12500.0,10.5285,10.5348,10.5222,10.5285,12500.0
2009-11-20 13:30:00,16.8,16.82,16.8,16.82,17600.0,10.5285,10.541,10.5285,10.541,17600.0
2009-11-20 13:35:00,16.81,16.82,16.81,16.81,17300.0,10.5348,10.541,10.5348,10.5348,17300.0
2009-11-20 13:40:00,16.81,16.82,16.81,16.81,14400.0,10.5348,10.541,10.5348,10.5348,14400.0
2009-11-20 13:45:00,16.82,16.85,16.81,16.84,32700.0,10.541,10.5598,10.5348,10.5536,32700.0
2009-11-20 13:50:00,16.84,16.85,16.81,16.82,35800.0,10.5536,10.5598,10.5348,10.541,35800.0
2009-11-20 13:55:00,16.82,16.83,16.82,16.82,8700.0,10.541,10.5473,10.541,10.541,8700.0
2009-11-20 14:00:00,16.83,16.84,16.82,16.84,20800.0,10.5473,10.5536,10.541,10.5536,20800.0
2009-11-20 14:05:00,16.84,16.84,16.83,16.84,24000.0,10.5536,10.5536,10.5473,10.5536,24000.0
2009-11-20 14:10:00,16.84,16.85,16.84,16.84,16000.0,10.5536,10.5598,10.5536,10.5536,16000.0
2009-11-20 14:15:00,16.84,16.85,16.84,16.84,12700.0,10.5536,10.5598,10.5536,10.5536,12700.0
2009-11-20 14:20:00,16.84,16.85,16.84,16.84,20600.0,10.5536,10.5598,10.5536,10.5536,20600.0
2009-11-20 14:25:00,16.85,16.85,16.84,16.85,15100.0,10.5598,10.5598,10.5536,10.5598,15100.0
2009-11-20 14:30:00,16.85,16.87,16.84,16.87,62500.0,10.5598,10.5724,10.5536,10.5724,62500.0
2009-11-20 14:35:00,16.86,16.88,16.86,16.88,26000.0,10.5661,10.5786,10.5661,10.5786,26000.0
2009-11-20 14:40:00,16.87,16.88,16.86,16.86,44000.0,10.5724,10.5786,10.5661,10.5661,44000.0
2009-11-20 14:45:00,16.85,16.85,16.83,16.84,31700.0,10.5598,10.5598,10.5473,10.5536,31700.0
2009-11-20 14:50:00,16.85,16.85,16.84,16.84,10500.0,10.5598,10.5598,10.5536,10.5536,10500.0
2009-11-20 14:55:00,16.84,16.85,16.84,16.85,24300.0,10.5536,10.5598,10.5536,10.5598,24300.0
2009-11-20 15:00:00,16.85,16.85,16.84,16.85,26400.0,10.5598,10.5598,10.5536,10.5598,26400.0
2009-11-20 15:05:00,16.85,16.85,16.84,16.85,20700.0,10.5598,10.5598,10.5536,10.5598,20700.0
2009-11-20 15:10:00,16.85,16.85,16.84,16.85,23000.0,10.5598,10.5598,10.5536,10.5598,23000.0
2009-11-20 15:15:00,16.84,16.87,16.84,16.87,54500.0,10.5536,10.5724,10.5536,10.5724,54500.0
2009-11-20 15:20:00,16.87,16.89,16.86,16.88,70400.0,10.5724,10.5849,10.5661,10.5786,70400.0
2009-11-20 15:25:00,16.89,16.9,16.88,16.9,56700.0,10.5849,10.5912,10.5786,10.5912,56700.0
2009-11-20 15:30:00,16.9,16.9,16.89,16.9,64900.0,10.5912,10.5912,10.5849,10.5912,64900.0
2009-11-20 15:35:00,16.89,16.92,16.89,16.9,121200.0,10.5849,10.6037,10.5849,10.5912,121200.0
2009-11-20 15:40:00,16.89,16.9,16.88,16.89,103300.0,10.5849,10.5912,10.5786,10.5849,103300.0
2009-11-20 15:45:00,16.88,16.89,16.86,16.87,67400.0,10.5786,10.5849,10.5661,10.5724,67400.0
2009-11-20 15:50:00,16.86,16.87,16.84,16.86,116200.0,10.5661,10.5724,10.5536,10.5661,116200.0
2009-11-20 15:55:00,16.86,16.86,16.85,16.85,130200.0,10.5661,10.5661,10.5598,10.5598,130200.0
2009-11-23 09:30:00,16.97,17.1,16.97,17.01,55500.0,10.635,10.7165,10.635,10.6601,55500.0
2009-11-23 09:35:00,17.0,17.07,17.0,17.04,34800.0,10.6538,10.6977,10.6538,10.6789,34800.0
2009-11-23 09:40:00,17.05,17.09,17.04,17.05,42800.0,10.6852,10.7102,10.6789,10.6852,42800.0
2009-11-23 09:45:00,17.05,17.09,17.04,17.05,27100.0,10.6852,10.7102,10.6789,10.6852,27100.0
2009-11-23 09:50:00,17.04,17.05,17.03,17.05,19500.0,10.6789,10.6852,10.6726,10.6852,19500.0
2009-11-23 09:55:00,17.04,17.13,17.04,17.11,31100.0,10.6789,10.7353,10.6789,10.7228,31100.0
2009-11-23 10:00:00,17.11,17.14,17.06,17.07,60500.0,10.7228,10.7416,10.6914,10.6977,60500.0
2009-11-23 10:05:00,17.07,17.1,17.07,17.09,40600.0,10.6977,10.7165,10.6977,10.7102,40600.0
2009-11-23 10:10:00,17.08,17.11,17.08,17.11,28800.0,10.704,10.7228,10.704,10.7228,28800.0
2009-11-23 10:15:00,17.11,17.13,17.09,17.09,82400.0,10.7228,10.7353,10.7102,10.7102,82400.0
2009-11-23 10:20:00,17.08,17.08,17.06,17.07,53600.0,10.704,10.704,10.6914,10.6977,53600.0
2009-11-23 10:25:00,17.07,17.09,17.06,17.09,20700.0,10.6977,10.7102,10.6914,10.7102,20700.0
2009-11-23 10:30:00,17.09,17.1,17.08,17.1,19600.0,10.7102,10.7165,10.704,10.7165,19600.0
2009-11-23 10:35:00,17.09,17.12,17.09,17.12,46500.0,10.7102,10.729,10.7102,10.729,46500.0
2009-11-23 10:40:00,17.11,17.13,17.09,17.1,67000.0,10.7228,10.7353,10.7102,10.7165,67000.0
2009-11-23 10:45:00,17.11,17.11,17.08,17.11,26500.0,10.7228,10.7228,10.704,10.7228,26500.0
2009-11-23 10:50:00,17.11,17.11,17.08,17.09,28500.0,10.7228,10.7228,10.704,10.7102,28500.0
2009-11-23 10:55:00,17.08,17.11,17.08,17.1,38100.0,10.704,10.7228,10.704,10.7165,38100.0
2009-11-23 11:00:00,17.1,17.12,17.1,17.11,13300.0,10.7165,10.729,10.7165,10.7228,13300.0
2009-11-23 11:05:00,17.12,17.13,17.11,17.13,13800.0,10.729,10.7353,10.7228,10.7353,13800.0
2009-11-23 11:10:00,17.13,17.13,17.12,17.13,17700.0,10.7353,10.7353,10.729,10.7353,17700.0
2009-11-23 11:15:00,17.12,17.13,17.12,17.12,15000.0,10.729,10.7353,10.729,10.729,15000.0
2009-11-23 11:20:00,17.13,17.15,17.13,17.14,30100.0,10.7353,10.7478,10.7353,10.7416,30100.0
2009-11-23 11:25:00,17.14,17.15,17.12,17.13,29900.0,10.7416,10.7478,10.729,10.7353,29900.0
2009-11-23 11:30:00,17.13,17.13,17.12,17.12,11100.0,10.7353,10.7353,10.729,10.729,11100.0
2009-11-23 11:35:00,17.13,17.13,17.12,17.12,17200.0,10.7353,10.7353,10.729,10.729,17200.0
2009-11-23 11:40:00,17.13,17.15,17.12,17.15,20100.0,10.7353,10.7478,10.729,10.7478,20100.0
2009-11-23 11:45:00,17.15,17.15,17.13,17.15,20200.0,10.7478,10.7478,10.7353,10.7478,20200.0
2009-11-23 11:50:00,17.15,17.15,17.12,17.12,20000.0,10.7478,10.7478,10.729,10.729,20000.0
2009-11-23 11:55:00,17.12,17.13,17.1,17.1,29500.0,10.729,10.7353,10.7165,10.7165,29500.0
2009-11-23 12:00:00,17.1,17.11,17.09,17.09,19200.0,10.7165,10.7228,10.7102,10.7102,19200.0
2009-11-23 12:05:00,17.1,17.1,17.09,17.1,8800.0,10.7165,10.7165,10.7102,10.7165,8800.0
2009-11-23 12:10:00,17.1,17.1,17.09,17.1,13900.0,10.7165,10.7165,10.7102,10.7165,13900.0
2009-11-23 12:15:00,17.09,17.11,17.09,17.11,18900.0,10.7102,10.7228,10.7102,10.7228,18900.0
2009-11-23 12:20:00,17.11,17.11,17.1,17.11,9300.0,10.7228,10.7228,10.7165,10.7228,9300.0
2009-11-23 12:25:00,17.11,17.11,17.09,17.09,33600.0,10.7228,10.7228,10.7102,10.7102,33600.0
2009-11-23 12:30:00,17.09,17.11,17.08,17.11,45500.0,10.7102,10.7228,10.704,10.7228,45500.0
2009-11-23 12:35:00,17.11,17.11,17.1,17.11,11200.0,10.7228,10.7228,10.7165,10.7228,11200.0
2009-11-23 12:40:00,17.11,17.11,17.1,17.11,11900.0,10.7228,10.7228,10.7165,10.7228,11900.0
2009-11-23 12:45:00,17.11,17.11,17.1,17.1,18400.0,10.7228,10.7228,10.7165,10.7165,18400.0
2009-11-23 12:50:00,17.11,17.11,17.09,17.11,21600.0,10.7228,10.7228,10.7102,10.7228,21600.0
2009-11-23 12:55:00,17.1,17.11,17.09,17.1,18200.0,10.7165,10.7228,10.7102,10.7165,18200.0
2009-11-23 13:00:00,17.11,17.11,17.09,17.1,8900.0,10.7228,10.7228,10.7102,10.7165,8900.0
2009-11-23 13:05:00,17.09,17.1,17.09,17.09,8200.0,10.7102,10.7165,10.7102,10.7102,8200.0
2009-11-23 13:10:00,17.09,17.1,17.09,17.09,12300.0,10.7102,10.7165,10.7102,10.7102,12300.0
2009-11-23 13:15:00,17.1,17.11,17.09,17.11,19700.0,10.7165,10.7228,10.7102,10.7228,19700.0
2009-11-23 13:20:00,17.1,17.11,17.09,17.09,17700.0,10.7165,10.7228,10.7102,10.7102,17700.0
2009-11-23 13:25:00,17.09,17.1,17.08,17.08,16300.0,10.7102,10.7165,10.704,10.704,16300.0
2009-11-23 13:30:00,17.09,17.09,17.08,17.08,13600.0,10.7102,10.7102,10.704,10.704,13600.0
2009-11-23 13:35:00,17.09,17.11,17.08,17.11,23400.0,10.7102,10.7228,10.704,10.7228,23400.0
2009-11-23 13:40:00,17.11,17.11,17.09,17.09,12500.0,10.7228,10.7228,10.7102,10.7102,12500.0
2009-11-23 13:45:00,17.1,17.11,17.1,17.1,13900.0,10.7165,10.7228,10.7165,10.7165,13900.0
2009-11-23 13:50:00,17.1,17.11,17.1,17.1,10200.0,10.7165,10.7228,10.7165,10.7165,10200.0
2009-11-23 13:55:00,17.1,17.12,17.1,17.1,26200.0,10.7165,10.729,10.7165,10.7165,26200.0
2009-11-23 14:00:00,17.11,17.11,17.1,17.1,6000.0,10.7228,10.7228,10.7165,10.7165,6000.0
2009-11-23 14:05:00,17.11,17.13,17.11,17.11,27300.0,10.7228,10.7353,10.7228,10.7228,27300.0
2009-11-23 14:10:00,17.12,17.12,17.11,17.11,16100.0,10.729,10.729,10.7228,10.7228,16100.0
2009-11-23 14:15:00,17.11,17.12,17.08,17.08,121000.0,10.7228,10.729,10.704,10.704,121000.0
2009-11-23 14:20:00,17.08,17.09,17.06,17.06,36600.0,10.704,10.7102,10.6914,10.6914,36600.0
2009-11-23 14:25:00,17.07,17.08,17.06,17.07,16800.0,10.6977,10.704,10.6914,10.6977,16800.0
2009-11-23 14:30:00,17.07,17.08,17.05,17.05,45400.0,10.6977,10.704,10.6852,10.6852,45400.0
2009-11-23 14:35:00,17.05,17.08,17.05,17.08,16700.0,10.6852,10.704,10.6852,10.704,16700.0
2009-11-23 14:40:00,17.07,17.08,17.07,17.08,10300.0,10.6977,10.704,10.6977,10.704,10300.0
2009-11-23 14:45:00,17.08,17.09,17.08,17.08,19200.0,10.704,10.7102,10.704,10.704,19200.0
2009-11-23 14:50:00,17.08,17.09,17.08,17.09,12000.0,10.704,10.7102,10.704,10.7102,12000.0
2009-11-23 14:55:00,17.09,17.09,17.08,17.09,15600.0,10.7102,10.7102,10.704,10.7102,15600.0
2009-11-23 15:00:00,17.08,17.11,17.08,17.09,34800.0,10.704,10.7228,10.704,10.7102,34800.0
2009-11-23 15:05:00,17.1,17.11,17.1,17.11,29800.0,10.7165,10.7228,10.7165,10.7228,29800.0
2009-11-23 15:10:00,17.11,17.12,17.1,17.12,29000.0,10.7228,10.729,10.7165,10.729,29000.0
2009-11-23 15:15:00,17.12,17.12,17.11,17.12,17300.0,10.729,10.729,10.7228,10.729,17300.0
2009-11-23 15:20:00,17.12,17.13,17.11,17.11,36200.0,10.729,10.7353,10.7228,10.7228,36200.0
2009-11-23 15:25:00,17.11,17.12,17.1,17.11,38900.0,10.7228,10.729,10.7165,10.7228,38900.0
2009-11-23 15:30:00,17.1,17.11,17.09,17.09,37100.0,10.7165,10.7228,10.7102,10.7102,37100.0
2009-11-23 15:35:00,17.09,17.1,17.07,17.07,104200.0,10.7102,10.7165,10.6977,10.6977,104200.0
2009-11-23 15:40:00,17.08,17.08,17.05,17.06,68800.0,10.704,10.704,10.6852,10.6914,68800.0
2009-11-23 15:45:00,17.06,17.06,17.02,17.06,136900.0,10.6914,10.6914,10.6664,10.6914,136900.0
2009-11-23 15:50:00,17.06,17.09,17.05,17.08,128800.0,10.6914,10.7102,10.6852,10.704,128800.0
2009-11-23 15:55:00,17.09,17.12,17.08,17.12,258300.0,10.7102,10.729,10.704,10.729,258300.0
2009-11-24 09:30:00,17.1,17.15,17.09,17.15,25000.0,10.7165,10.7478,10.7102,10.7478,25000.0
2009-11-24 09:35:00,17.15,17.17,17.14,17.14,27500.0,10.7478,10.7604,10.7416,10.7416,27500.0
2009-11-24 09:40:00,17.14,17.17,17.1,17.11,46200.0,10.7416,10.7604,10.7165,10.7228,46200.0
2009-11-24 09:45:00,17.1,17.1,17.07,17.09,18400.0,10.7165,10.7165,10.6977,10.7102,18400.0
2009-11-24 09:50:00,17.09,17.12,17.08,17.1,43500.0,10.7102,10.729,10.704,10.7165,43500.0
2009-11-24 09:55:00,17.11,17.17,17.09,17.13,57600.0,10.7228,10.7604,10.7102,10.7353,57600.0
2009-11-24 10:00:00,17.13,17.18,17.13,17.14,105800.0,10.7353,10.7666,10.7353,10.7416,105800.0
2009-11-24 10:05:00,17.15,17.17,17.05,17.08,118300.0,10.7478,10.7604,10.6852,10.704,118300.0
2009-11-24 10:10:00,17.08,17.09,17.06,17.09,43000.0,10.704,10.7102,10.6914,10.7102,43000.0
2009-11-24 10:15:00,17.09,17.11,17.08,17.09,14700.0,10.7102,10.7228,10.704,10.7102,14700.0
2009-11-24 10:20:00,17.09,17.13,17.09,17.13,22300.0,10.7102,10.7353,10.7102,10.7353,22300.0
2009-11-24 10:25:00,17.12,17.12,17.09,17.1,24300.0,10.729,10.729,10.7102,10.7165,24300.0
2009-11-24 10:30:00,17.09,17.11,17.08,17.09,27200.0,10.7102,10.7228,10.704,10.7102,27200.0
2009-11-24 10:35:00,17.08,17.12,17.08,17.11,36000.0,10.704,10.729,10.704,10.7228,36000.0
2009-11-24 10:40:00,17.11,17.14,17.09,17.1,37100.0,10.7228,10.7416,10.7102,10.7165,37100.0
2009-11-24 10:45:00,17.11,17.14,17.11,17.12,42300.0,10.7228,10.7416,10.7228,10.729,42300.0
2009-11-24 10:50:00,17.11,17.12,17.11,17.12,12400.0,10.7228,10.729,10.7228,10.729,12400.0
2009-11-24 10:55:00,17.12,17.12,17.1,17.1,17200.0,10.729,10.729,10.7165,10.7165,17200.0
2009-11-24 11:00:00,17.1,17.11,17.09,17.1,16100.0,10.7165,10.7228,10.7102,10.7165,16100.0
2009-11-24 11:05:00,17.09,17.11,17.09,17.1,23100.0,10.7102,10.7228,10.7102,10.7165,23100.0
2009-11-24 11:10:00,17.09,17.1,17.07,17.07,25400.0,10.7102,10.7165,10.6977,10.6977,25400.0
2009-11-24 11:15:00,17.07,17.08,17.07,17.07,10300.0,10.6977,10.704,10.6977,10.6977,10300.0
2009-11-24 11:20:00,17.07,17.07,17.05,17.06,19400.0,10.6977,10.6977,10.6852,10.6914,19400.0
2009-11-24 11:25:00,17.05,17.07,17.04,17.05,32100.0,10.6852,10.6977,10.6789,10.6852,32100.0
2009-11-24 11:30:00,17.05,17.08,17.04,17.06,31600.0,10.6852,10.704,10.6789,10.6914,31600.0
2009-11-24 11:35:00,17.06,17.06,17.03,17.04,37300.0,10.6914,10.6914,10.6726,10.6789,37300.0
2009-11-24 11:40:00,17.03,17.04,17.03,17.03,6300.0,10.6726,10.6789,10.6726,10.6726,6300.0
2009-11-24 11:45:00,17.03,17.05,17.03,17.05,10000.0,10.6726,10.6852,10.6726,10.6852,10000.0
2009-11-24 11:50:00,17.04,17.06,17.03,17.06,24800.0,10.6789,10.6914,10.6726,10.6914,24800.0
2009-11-24 11:55:00,17.06,17.06,17.05,17.05,9300.0,10.6914,10.6914,10.6852,10.6852,9300.0
2009-11-24 12:00:00,17.06,17.07,17.05,17.06,32800.0,10.6914,10.6977,10.6852,10.6914,32800.0
2009-11-24 12:05:00,17.06,17.06,17.05,17.05,23000.0,10.6914,10.6914,10.6852,10.6852,23000.0
2009-11-24 12:10:00,17.05,17.07,17.05,17.06,20800.0,10.6852,10.6977,10.6852,10.6914,20800.0
2009-11-24 12:15:00,17.06,17.08,17.06,17.07,14000.0,10.6914,10.704,10.6914,10.6977,14000.0
2009-11-24 12:20:00,17.07,17.08,17.06,17.06,17100.0,10.6977,10.704,10.6914,10.6914,17100.0
2009-11-24 12:25:00,17.07,17.07,17.06,17.07,9700.0,10.6977,10.6977,10.6914,10.6977,9700.0
2009-11-24 12:30:00,17.06,17.08,17.06,17.08,15500.0,10.6914,10.704,10.6914,10.704,15500.0
2009-11-24 12:35:00,17.08,17.08,17.07,17.07,12400.0,10.704,10.704,10.6977,10.6977,12400.0
2009-11-24 12:40:00,17.08,17.09,17.06,17.06,27700.0,10.704,10.7102,10.6914,10.6914,27700.0
2009-11-24 12:45:00,17.07,17.08,17.06,17.08,19400.0,10.6977,10.704,10.6914,10.704,19400.0
2009-11-24 12:50:00,17.07,17.08,17.07,17.07,13800.0,10.6977,10.704,10.6977,10.6977,13800.0
2009-11-24 12:55:00,17.06,17.07,17.06,17.07,14500.0,10.6914,10.6977,10.6914,10.6977,14500.0
2009-11-24 13:00:00,17.07,17.1,17.06,17.08,23900.0,10.6977,10.7165,10.6914,10.704,23900.0
2009-11-24 13:05:00,17.09,17.11,17.09,17.1,82400.0,10.7102,10.7228,10.7102,10.7165,82400.0
2009-11-24 13:10:00,17.1,17.11,17.09,17.09,7200.0,10.7165,10.7228,10.7102,10.7102,7200.0
2009-11-24 13:15:00,17.09,17.11,17.09,17.09,12900.0,10.7102,10.7228,10.7102,10.7102,12900.0
2009-11-24 13:20:00,17.09,17.1,17.07,17.09,22300.0,10.7102,10.7165,10.6977,10.7102,22300.0
2009-11-24 13:25:00,17.08,17.09,17.08,17.08,23600.0,10.704,10.7102,10.704,10.704,23600.0
2009-11-24 13:30:00,17.08,17.11,17.07,17.09,41500.0,10.704,10.7228,10.6977,10.7102,41500.0
2009-11-24 13:35:00,17.08,17.09,17.08,17.09,3200.0,10.704,10.7102,10.704,10.7102,3200.0
2009-11-24 13:40:00,17.08,17.09,17.07,17.07,29900.0,10.704,10.7102,10.6977,10.6977,29900.0
2009-11-24 13:45:00,17.08,17.08,17.03,17.04,27500.0,10.704,10.704,10.6726,10.6789,27500.0
2009-11-24 13:50:00,17.03,17.04,17.03,17.03,11600.0,10.6726,10.6789,10.6726,10.6726,11600.0
2009-11-24 13:55:00,17.03,17.04,17.03,17.04,8400.0,10.6726,10.6789,10.6726,10.6789,8400.0
2009-11-24 14:00:00,17.04,17.06,17.03,17.06,39500.0,10.6789,10.6914,10.6726,10.6914,39500.0
2009-11-24 14:05:00,17.05,17.08,17.05,17.06,20000.0,10.6852,10.704,10.6852,10.6914,20000.0
2009-11-24 14:10:00,17.07,17.08,17.06,17.07,14900.0,10.6977,10.704,10.6914,10.6977,14900.0
2009-11-24 14:15:00,17.07,17.08,17.06,17.07,6600.0,10.6977,10.704,10.6914,10.6977,6600.0
2009-11-24 14:20:00,17.07,17.1,17.07,17.1,23300.0,10.6977,10.7165,10.6977,10.7165,23300.0
2009-11-24 14:25:00,17.1,17.11,17.08,17.08,17500.0,10.7165,10.7228,10.704,10.704,17500.0
2009-11-24 14:30:00,17.09,17.09,17.07,17.07,31700.0,10.7102,10.7102,10.6977,10.6977,31700.0
2009-11-24 14:35:00,17.08,17.09,17.07,17.09,11800.0,10.704,10.7102,10.6977,10.7102,11800.0
2009-11-24 14:40:00,17.09,17.1,17.08,17.09,30500.0,10.7102,10.7165,10.704,10.7102,30500.0
2009-11-24 14:45:00,17.09,17.12,17.08,17.12,22500.0,10.7102,10.729,10.704,10.729,22500.0
2009-11-24 14:50:00,17.11,17.12,17.11,17.12,13400.0,10.7228,10.729,10.7228,10.729,13400.0
2009-11-24 14:55:00,17.12,17.12,17.1,17.11,29100.0,10.729,10.729,10.7165,10.7228,29100.0
2009-11-24 15:00:00,17.12,17.12,17.08,17.09,38100.0,10.729,10.729,10.704,10.7102,38100.0
2009-11-24 15:05:00,17.08,17.09,17.08,17.08,18000.0,10.704,10.7102,10.704,10.704,18000.0
2009-11-24 15:10:00,17.09,17.09,17.07,17.08,24800.0,10.7102,10.7102,10.6977,10.704,24800.0
2009-11-24 15:15:00,17.08,17.08,17.07,17.07,5000.0,10.704,10.704,10.6977,10.6977,5000.0
2009-11-24 15:20:00,17.07,17.08,17.07,17.07,24700.0,10.6977,10.704,10.6977,10.6977,24700.0
2009-11-24 15:25:00,17.07,17.08,17.07,17.07,22600.0,10.6977,10.704,10.6977,10.6977,22600.0
2009-11-24 15:30:00,17.08,17.08,17.05,17.07,66000.0,10.704,10.704,10.6852,10.6977,66000.0
2009-11-24 15:35:00,17.06,17.07,17.05,17.06,50900.0,10.6914,10.6977,10.6852,10.6914,50900.0
2009-11-24 15:40:00,17.07,17.1,17.06,17.1,207300.0,10.6977,10.7165,10.6914,10.7165,207300.0
2009-11-24 15:45:00,17.1,17.12,17.09,17.12,120700.0,10.7165,10.729,10.7102,10.729,120700.0
2009-11-24 15:50:00,17.11,17.12,17.07,17.11,182400.0,10.7228,10.729,10.6977,10.7228,182400.0
2009-11-24 15:55:00,17.12,17.13,17.1,17.12,316800.0,10.729,10.7353,10.7165,10.729,316800.0
2009-11-25 09:30:00,17.15,17.17,17.06,17.08,49500.0,10.7478,10.7604,10.6914,10.704,49500.0
2009-11-25 09:35:00,17.08,17.13,17.07,17.13,38600.0,10.704,10.7353,10.6977,10.7353,38600.0
2009-11-25 09:40:00,17.12,17.17,17.1,17.16,58300.0,10.729,10.7604,10.7165,10.7541,58300.0
2009-11-25 09:45:00,17.16,17.2,17.15,17.18,52200.0,10.7541,10.7792,10.7478,10.7666,52200.0
2009-11-25 09:50:00,17.18,17.19,17.17,17.17,22000.0,10.7666,10.7729,10.7604,10.7604,22000.0
2009-11-25 09:55:00,17.18,17.19,17.17,17.18,31500.0,10.7666,10.7729,10.7604,10.7666,31500.0
2009-11-25 10:00:00,17.18,17.21,17.17,17.21,27700.0,10.7666,10.7854,10.7604,10.7854,27700.0
2009-11-25 10:05:00,17.2,17.21,17.17,17.18,23200.0,10.7792,10.7854,10.7604,10.7666,23200.0
2009-11-25 10:10:00,17.18,17.18,17.14,17.15,27100.0,10.7666,10.7666,10.7416,10.7478,27100.0
2009-11-25 10:15:00,17.15,17.16,17.14,17.14,13300.0,10.7478,10.7541,10.7416,10.7416,13300.0
2009-11-25 10:20:00,17.14,17.15,17.13,17.13,20200.0,10.7416,10.7478,10.7353,10.7353,20200.0
2009-11-25 10:25:00,17.13,17.13,17.1,17.13,30000.0,10.7353,10.7353,10.7165,10.7353,30000.0
2009-11-25 10:30:00,17.13,17.13,17.09,17.09,38100.0,10.7353,10.7353,10.7102,10.7102,38100.0
2009-11-25 10:35:00,17.09,17.09,17.07,17.07,34800.0,10.7102,10.7102,10.6977,10.6977,34800.0
2009-11-25 10:40:00,17.07,17.08,17.07,17.07,11200.0,10.6977,10.704,10.6977,10.6977,11200.0
2009-11-25 10:45:00,17.07,17.08,17.06,17.07,28300.0,10.6977,10.704,10.6914,10.6977,28300.0
2009-11-25 10:50:00,17.06,17.07,17.06,17.07,7700.0,10.6914,10.6977,10.6914,10.6977,7700.0
2009-11-25 10:55:00,17.06,17.07,17.04,17.05,33600.0,10.6914,10.6977,10.6789,10.6852,33600.0
2009-11-25 11:00:00,17.05,17.06,17.04,17.05,22100.0,10.6852,10.6914,10.6789,10.6852,22100.0
2009-11-25 11:05:00,17.06,17.08,17.05,17.08,25900.0,10.6914,10.704,10.6852,10.704,25900.0
2009-11-25 11:10:00,17.08,17.09,17.06,17.06,31000.0,10.704,10.7102,10.6914,10.6914,31000.0
2009-11-25 11:15:00,17.06,17.08,17.06,17.07,14100.0,10.6914,10.704,10.6914,10.6977,14100.0
2009-11-25 11:20:00,17.07,17.08,17.07,17.07,8400.0,10.6977,10.704,10.6977,10.6977,8400.0
2009-11-25 11:25:00,17.07,17.08,17.07,17.08,6800.0,10.6977,10.704,10.6977,10.704,6800.0
2009-11-25 11:30:00,17.08,17.08,17.07,17.08,8900.0,10.704,10.704,10.6977,10.704,8900.0
2009-11-25 11:35:00,17.07,17.1,17.07,17.09,22500.0,10.6977,10.7165,10.6977,10.7102,22500.0
2009-11-25 11:40:00,17.1,17.11,17.1,17.1,11200.0,10.7165,10.7228,10.7165,10.7165,11200.0
2009-11-25 11:45:00,17.1,17.11,17.1,17.1,15300.0,10.7165,10.7228,10.7165,10.7165,15300.0
2009-11-25 11:50:00,17.11,17.11,17.08,17.09,18600.0,10.7228,10.7228,10.704,10.7102,18600.0
2009-11-25 11:55:00,17.08,17.09,17.08,17.08,7400.0,10.704,10.7102,10.704,10.704,7400.0
2009-11-25 12:00:00,17.09,17.09,17.08,17.08,2600.0,10.7102,10.7102,10.704,10.704,2600.0
2009-11-25 12:05:00,17.08,17.09,17.08,17.08,8200.0,10.704,10.7102,10.704,10.704,8200.0
2009-11-25 12:10:00,17.08,17.09,17.08,17.09,9200.0,10.704,10.7102,10.704,10.7102,9200.0
2009-11-25 12:15:00,17.08,17.09,17.08,17.08,6600.0,10.704,10.7102,10.704,10.704,6600.0
2009-11-25 12:20:00,17.08,17.09,17.08,17.09,8300.0,10.704,10.7102,10.704,10.7102,8300.0
2009-11-25 12:25:00,17.08,17.1,17.07,17.07,79900.0,10.704,10.7165,10.6977,10.6977,79900.0
2009-11-25 12:30:00,17.07,17.07,17.06,17.07,12300.0,10.6977,10.6977,10.6914,10.6977,12300.0
2009-11-25 12:35:00,17.06,17.07,17.05,17.05,11400.0,10.6914,10.6977,10.6852,10.6852,11400.0
2009-11-25 12:40:00,17.05,17.06,17.05,17.05,5100.0,10.6852,10.6914,10.6852,10.6852,5100.0
2009-11-25 12:45:00,17.05,17.06,17.04,17.05,19300.0,10.6852,10.6914,10.6789,10.6852,19300.0
2009-11-25 12:50:00,17.04,17.05,17.04,17.05,8200.0,10.6789,10.6852,10.6789,10.6852,8200.0
2009-11-25 12:55:00,17.04,17.05,17.04,17.05,6800.0,10.6789,10.6852,10.6789,10.6852,6800.0
2009-11-25 13:00:00,17.04,17.05,17.04,17.05,11400.0,10.6789,10.6852,10.6789,10.6852,11400.0
2009-11-25 13:05:00,17.05,17.05,17.04,17.05,6200.0,10.6852,10.6852,10.6789,10.6852,6200.0
2009-11-25 13:10:00,17.04,17.05,17.04,17.05,8700.0,10.6789,10.6852,10.6789,10.6852,8700.0
2009-11-25 13:15:00,17.04,17.08,17.04,17.08,30000.0,10.6789,10.704,10.6789,10.704,30000.0
2009-11-25 13:20:00,17.08,17.08,17.07,17.07,6400.0,10.704,10.704,10.6977,10.6977,6400.0
2009-11-25 13:25:00,17.08,17.09,17.07,17.09,10800.0,10.704,10.7102,10.6977,10.7102,10800.0
2009-11-25 13:30:00,17.08,17.09,17.08,17.08,8300.0,10.704,10.7102,10.704,10.704,8300.0
2009-11-25 13:35:00,17.09,17.09,17.07,17.07,21000.0,10.7102,10.7102,10.6977,10.6977,21000.0
2009-11-25 13:40:00,17.07,17.08,17.07,17.08,3700.0,10.6977,10.704,10.6977,10.704,3700.0
2009-11-25 13:45:00,17.08,17.08,17.06,17.07,13700.0,10.704,10.704,10.6914,10.6977,13700.0
2009-11-25 13:50:00,17.06,17.07,17.06,17.07,5800.0,10.6914,10.6977,10.6914,10.6977,5800.0
2009-11-25 13:55:00,17.06,17.07,17.06,17.07,7900.0,10.6914,10.6977,10.6914,10.6977,7900.0
2009-11-25 14:00:00,17.07,17.07,17.05,17.06,18300.0,10.6977,10.6977,10.6852,10.6914,18300.0
2009-11-25 14:05:00,17.05,17.06,17.05,17.05,7400.0,10.6852,10.6914,10.6852,10.6852,7400.0
2009-11-25 14:10:00,17.05,17.06,17.04,17.06,22600.0,10.6852,10.6914,10.6789,10.6914,22600.0
2009-11-25 14:15:00,17.06,17.07,17.05,17.06,16900.0,10.6914,10.6977,10.6852,10.6914,16900.0
2009-11-25 14:20:00,17.07,17.07,17.05,17.06,14000.0,10.6977,10.6977,10.6852,10.6914,14000.0
2009-11-25 14:25:00,17.06,17.07,17.06,17.07,9600.0,10.6914,10.6977,10.6914,10.6977,9600.0
2009-11-25 14:30:00,17.07,17.07,17.06,17.06,15100.0,10.6977,10.6977,10.6914,10.6914,15100.0
2009-11-25 14:35:00,17.06,17.06,17.05,17.06,20000.0,10.6914,10.6914,10.6852,10.6914,20000.0
2009-11-25 14:40:00,17.06,17.06,17.05,17.05,9400.0,10.6914,10.6914,10.6852,10.6852,9400.0
2009-11-25 14:45:00,17.05,17.08,17.05,17.08,22700.0,10.6852,10.704,10.6852,10.704,22700.0
2009-11-25 14:50:00,17.08,17.08,17.07,17.08,6600.0,10.704,10.704,10.6977,10.704,6600.0
2009-11-25 14:55:00,17.08,17.08,17.07,17.08,11200.0,10.704,10.704,10.6977,10.704,11200.0
2009-11-25 15:00:00,17.08,17.08,17.07,17.08,21600.0,10.704,10.704,10.6977,10.704,21600.0
2009-11-25 15:05:00,17.07,17.08,17.07,17.07,8000.0,10.6977,10.704,10.6977,10.6977,8000.0
2009-11-25 15:10:00,17.08,17.08,17.07,17.07,10100.0,10.704,10.704,10.6977,10.6977,10100.0
2009-11-25 15:15:00,17.07,17.09,17.07,17.08,55600.0,10.6977,10.7102,10.6977,10.704,55600.0
2009-11-25 15:20:00,17.09,17.1,17.08,17.1,35200.0,10.7102,10.7165,10.704,10.7165,35200.0
2009-11-25 15:25:00,17.09,17.1,17.08,17.09,55000.0,10.7102,10.7165,10.704,10.7102,55000.0
2009-11-25 15:30:00,17.08,17.08,17.07,17.07,38300.0,10.704,10.704,10.6977,10.6977,38300.0
2009-11-25 15:35:00,17.08,17.08,17.07,17.07,12800.0,10.704,10.704,10.6977,10.6977,12800.0
2009-11-25 15:40:00,17.08,17.08,17.07,17.07,102600.0,10.704,10.704,10.6977,10.6977,102600.0
2009-11-25 15:45:00,17.07,17.08,17.03,17.03,107700.0,10.6977,10.704,10.6726,10.6726,107700.0
2009-11-25 15:50:00,17.04,17.07,17.03,17.07,138900.0,10.6789,10.6977,10.6726,10.6977,138900.0
2009-11-25 15:55:00,17.07,17.08,17.07,17.07,156700.0,10.6977,10.704,10.6977,10.6977,156700.0
2009-11-27 09:30:00,16.68,16.74,16.63,16.72,94800.0,10.4533,10.4909,10.422,10.4784,94800.0
2009-11-27 09:35:00,16.72,16.8,16.68,16.75,90300.0,10.4784,10.5285,10.4533,10.4972,90300.0
2009-11-27 09:40:00,16.76,16.83,16.74,16.78,87100.0,10.5034,10.5473,10.4909,10.516,87100.0
2009-11-27 09:45:00,16.78,16.79,16.71,16.76,57800.0,10.516,10.5222,10.4721,10.5034,57800.0
2009-11-27 09:50:00,16.74,16.77,16.69,16.72,25800.0,10.4909,10.5097,10.4596,10.4784,25800.0
2009-11-27 09:55:00,16.72,16.75,16.71,16.72,21900.0,10.4784,10.4972,10.4721,10.4784,21900.0
2009-11-27 10:00:00,16.72,16.84,16.72,16.78,29700.0,10.4784,10.5536,10.4784,10.516,29700.0
2009-11-27 10:05:00,16.77,16.78,16.74,16.75,15700.0,10.5097,10.516,10.4909,10.4972,15700.0
2009-11-27 10:10:00,16.75,16.8,16.75,16.76,24600.0,10.4972,10.5285,10.4972,10.5034,24600.0
2009-11-27 10:15:00,16.77,16.79,16.76,16.77,13900.0,10.5097,10.5222,10.5034,10.5097,13900.0
2009-11-27 10:20:00,16.77,16.8,16.76,16.77,14000.0,10.5097,10.5285,10.5034,10.5097,14000.0
2009-11-27 10:25:00,16.77,16.77,16.74,16.75,21900.0,10.5097,10.5097,10.4909,10.4972,21900.0
2009-11-27 10:30:00,16.75,16.79,16.74,16.79,13500.0,10.4972,10.5222,10.4909,10.5222,13500.0
2009-11-27 10:35:00,16.79,16.81,16.75,16.81,21600.0,10.5222,10.5348,10.4972,10.5348,21600.0
2009-11-27 10:40:00,16.81,16.83,16.8,16.81,26300.0,10.5348,10.5473,10.5285,10.5348,26300.0
2009-11-27 10:45:00,16.82,16.83,16.81,16.82,8100.0,10.541,10.5473,10.5348,10.541,8100.0
2009-11-27 10:50:00,16.82,16.85,16.81,16.83,32800.0,10.541,10.5598,10.5348,10.5473,32800.0
2009-11-27 10:55:00,16.83,16.83,16.81,16.82,11400.0,10.5473,10.5473,10.5348,10.541,11400.0
2009-11-27 11:00:00,16.83,16.85,16.82,16.85,30700.0,10.5473,10.5598,10.541,10.5598,30700.0
2009-11-27 11:05:00,16.85,16.88,16.85,16.86,26800.0,10.5598,10.5786,10.5598,10.5661,26800.0
2009-11-27 11:10:00,16.86,16.87,16.84,16.86,29200.0,10.5661,10.5724,10.5536,10.5661,29200.0
2009-11-27 11:15:00,16.85,16.87,16.84,16.84,22500.0,10.5598,10.5724,10.5536,10.5536,22500.0
2009-11-27 11:20:00,16.84,16.86,16.82,16.83,37300.0,10.5536,10.5661,10.541,10.5473,37300.0
2009-11-27 11:25:00,16.83,16.84,16.8,16.8,25200.0,10.5473,10.5536,10.5285,10.5285,25200.0
2009-11-27 11:30:00,16.81,16.84,16.8,16.8,38100.0,10.5348,10.5536,10.5285,10.5285,38100.0
2009-11-27 11:35:00,16.8,16.86,16.8,16.86,38300.0,10.5285,10.5661,10.5285,10.5661,38300.0
2009-11-27 11:40:00,16.86,16.87,16.86,16.86,9400.0,10.5661,10.5724,10.5661,10.5661,9400.0
2009-11-27 11:45:00,16.87,16.88,16.86,16.86,18200.0,10.5724,10.5786,10.5661,10.5661,18200.0
2009-11-27 11:50:00,16.87,16.87,16.84,16.84,13200.0,10.5724,10.5724,10.5536,10.5536,13200.0
2009-11-27 11:55:00,16.85,16.85,16.79,16.79,40700.0,10.5598,10.5598,10.5222,10.5222,40700.0
2009-11-27 12:00:00,16.79,16.81,16.79,16.81,18300.0,10.5222,10.5348,10.5222,10.5348,18300.0
2009-11-27 12:05:00,16.8,16.82,16.77,16.78,28900.0,10.5285,10.541,10.5097,10.516,28900.0
2009-11-27 12:10:00,16.79,16.79,16.77,16.78,10200.0,10.5222,10.5222,10.5097,10.516,10200.0
2009-11-27 12:15:00,16.77,16.78,16.74,16.75,19100.0,10.5097,10.516,10.4909,10.4972,19100.0
2009-11-27 12:20:00,16.74,16.76,16.74,16.74,13200.0,10.4909,10.5034,10.4909,10.4909,13200.0
2009-11-27 12:25:00,16.74,16.75,16.74,16.75,14800.0,10.4909,10.4972,10.4909,10.4972,14800.0
2009-11-27 12:30:00,16.75,16.77,16.74,16.75,42300.0,10.4972,10.5097,10.4909,10.4972,42300.0
2009-11-27 12:35:00,16.75,16.76,16.75,16.75,22800.0,10.4972,10.5034,10.4972,10.4972,22800.0
2009-11-27 12:40:00,16.76,16.8,16.76,16.8,38200.0,10.5034,10.5285,10.5034,10.5285,38200.0
2009-11-27 12:45:00,16.79,16.82,16.79,16.8,33700.0,10.5222,10.541,10.5222,10.5285,33700.0
2009-11-27 12:50:00,16.8,16.8,16.72,16.73,92100.0,10.5285,10.5285,10.4784,10.4846,92100.0
2009-11-27 12:55:00,16.72,16.73,16.61,16.61,379500.0,10.4784,10.4846,10.4094,10.4094,379500.0
2009-11-30 09:30:00,16.67,16.76,16.58,16.63,45400.0,10.447,10.5034,10.3906,10.422,45400.0
2009-11-30 09:35:00,16.64,16.67,16.61,16.65,48900.0,10.4282,10.447,10.4094,10.4345,48900.0
2009-11-30 09:40:00,16.65,16.68,16.59,16.61,81400.0,10.4345,10.4533,10.3969,10.4094,81400.0
2009-11-30 09:45:00,16.61,16.63,16.57,16.59,80800.0,10.4094,10.422,10.3844,10.3969,80800.0
2009-11-30 09:50:00,16.58,16.59,16.55,16.58,86100.0,10.3906,10.3969,10.3718,10.3906,86100.0
2009-11-30 09:55:00,16.58,16.61,16.58,16.58,37000.0,10.3906,10.4094,10.3906,10.3906,37000.0
2009-11-30 10:00:00,16.58,16.6,16.57,16.6,44000.0,10.3906,10.4032,10.3844,10.4032,44000.0
2009-11-30 10:05:00,16.59,16.62,16.59,16.61,35500.0,10.3969,10.4157,10.3969,10.4094,35500.0
2009-11-30 10:10:00,16.61,16.62,16.59,16.6,27700.0,10.4094,10.4157,10.3969,10.4032,27700.0
2009-11-30 10:15:00,16.6,16.64,16.6,16.6,37000.0,10.4032,10.4282,10.4032,10.4032,37000.0
2009-11-30 10:20:00,16.61,16.61,16.59,16.59,36100.0,10.4094,10.4094,10.3969,10.3969,36100.0
2009-11-30 10:25:00,16.6,16.61,16.58,16.59,49800.0,10.4032,10.4094,10.3906,10.3969,49800.0
2009-11-30 10:30:00,16.59,16.61,16.58,16.58,41500.0,10.3969,10.4094,10.3906,10.3906,41500.0
2009-11-30 10:35:00,16.59,16.59,16.57,16.57,11800.0,10.3969,10.3969,10.3844,10.3844,11800.0
2009-11-30 10:40:00,16.57,16.58,16.56,16.56,15000.0,10.3844,10.3906,10.3781,10.3781,15000.0
2009-11-30 10:45:00,16.56,16.57,16.55,16.56,24200.0,10.3781,10.3844,10.3718,10.3781,24200.0
2009-11-30 10:50:00,16.56,16.58,16.55,16.58,10600.0,10.3781,10.3906,10.3718,10.3906,10600.0
2009-11-30 10:55:00,16.57,16.58,16.55,16.55,25700.0,10.3844,10.3906,10.3718,10.3718,25700.0
2009-11-30 11:00:00,16.55,16.56,16.51,16.56,36900.0,10.3718,10.3781,10.3468,10.3781,36900.0
2009-11-30 11:05:00,16.56,16.58,16.54,16.58,23400.0,10.3781,10.3906,10.3656,10.3906,23400.0
2009-11-30 11:10:00,16.57,16.58,16.55,16.56,15500.0,10.3844,10.3906,10.3718,10.3781,15500.0
2009-11-30 11:15:00,16.55,16.57,16.53,16.53,39800.0,10.3718,10.3844,10.3593,10.3593,39800.0
2009-11-30 11:20:00,16.54,16.54,16.53,16.53,6900.0,10.3656,10.3656,10.3593,10.3593,6900.0
2009-11-30 11:25:00,16.53,16.55,16.51,16.52,50100.0,10.3593,10.3718,10.3468,10.353,50100.0
2009-11-30 11:30:00,16.52,16.52,16.5,16.51,26900.0,10.353,10.353,10.3405,10.3468,26900.0
2009-11-30 11:35:00,16.51,16.51,16.5,16.5,27400.0,10.3468,10.3468,10.3405,10.3405,27400.0
2009-11-30 11:40:00,16.5,16.51,16.48,16.5,40000.0,10.3405,10.3468,10.328,10.3405,40000.0
2009-11-30 11:45:00,16.51,16.51,16.49,16.5,58000.0,10.3468,10.3468,10.3342,10.3405,58000.0
2009-11-30 11:50:00,16.51,16.51,16.5,16.5,13500.0,10.3468,10.3468,10.3405,10.3405,13500.0
2009-11-30 11:55:00,16.51,16.54,16.5,16.54,36600.0,10.3468,10.3656,10.3405,10.3656,36600.0
2009-11-30 12:00:00,16.53,16.56,16.53,16.54,15900.0,10.3593,10.3781,10.3593,10.3656,15900.0
2009-11-30 12:05:00,16.54,16.55,16.54,16.55,3700.0,10.3656,10.3718,10.3656,10.3718,3700.0
2009-11-30 12:10:00,16.54,16.55,16.54,16.55,8400.0,10.3656,10.3718,10.3656,10.3718,8400.0
2009-11-30 12:15:00,16.55,16.59,16.54,16.56,28500.0,10.3718,10.3969,10.3656,10.3781,28500.0
2009-11-30 12:20:00,16.57,16.57,16.56,16.57,2300.0,10.3844,10.3844,10.3781,10.3844,2300.0
2009-11-30 12:25:00,16.57,16.57,16.56,16.56,5200.0,10.3844,10.3844,10.3781,10.3781,5200.0
2009-11-30 12:30:00,16.57,16.58,16.53,16.53,39100.0,10.3844,10.3906,10.3593,10.3593,39100.0
2009-11-30 12:35:00,16.54,16.55,16.53,16.54,18400.0,10.3656,10.3718,10.3593,10.3656,18400.0
2009-11-30 12:40:00,16.54,16.56,16.53,16.56,10900.0,10.3656,10.3781,10.3593,10.3781,10900.0
2009-11-30 12:45:00,16.56,16.58,16.56,16.57,20400.0,10.3781,10.3906,10.3781,10.3844,20400.0
2009-11-30 12:50:00,16.58,16.58,16.55,16.55,27900.0,10.3906,10.3906,10.3718,10.3718,27900.0
2009-11-30 12:55:00,16.56,16.56,16.54,16.54,14200.0,10.3781,10.3781,10.3656,10.3656,14200.0
2009-11-30 13:00:00,16.54,16.56,16.52,16.56,24800.0,10.3656,10.3781,10.353,10.3781,24800.0
2009-11-30 13:05:00,16.56,16.56,16.53,16.53,14900.0,10.3781,10.3781,10.3593,10.3593,14900.0
2009-11-30 13:10:00,16.53,16.54,16.53,16.53,3300.0,10.3593,10.3656,10.3593,10.3593,3300.0
2009-11-30 13:15:00,16.53,16.54,16.53,16.53,5900.0,10.3593,10.3656,10.3593,10.3593,5900.0
2009-11-30 13:20:00,16.54,16.56,16.53,16.56,15400.0,10.3656,10.3781,10.3593,10.3781,15400.0
2009-11-30 13:25:00,16.55,16.56,16.55,16.56,28600.0,10.3718,10.3781,10.3718,10.3781,28600.0
2009-11-30 13:30:00,16.57,16.58,16.56,16.57,24500.0,10.3844,10.3906,10.3781,10.3844,24500.0
2009-11-30 13:35:00,16.56,16.59,16.55,16.59,16300.0,10.3781,10.3969,10.3718,10.3969,16300.0
2009-11-30 13:40:00,16.59,16.59,16.56,16.58,24600.0,10.3969,10.3969,10.3781,10.3906,24600.0
2009-11-30 13:45:00,16.58,16.6,16.57,16.59,13100.0,10.3906,10.4032,10.3844,10.3969,13100.0
2009-11-30 13:50:00,16.6,16.62,16.59,16.61,50500.0,10.4032,10.4157,10.3969,10.4094,50500.0
2009-11-30 13:55:00,16.62,16.64,16.61,16.62,23100.0,10.4157,10.4282,10.4094,10.4157,23100.0
2009-11-30 14:00:00,16.63,16.63,16.61,16.62,27000.0,10.422,10.422,10.4094,10.4157,27000.0
2009-11-30 14:05:00,16.61,16.64,16.61,16.63,34400.0,10.4094,10.4282,10.4094,10.422,34400.0
2009-11-30 14:10:00,16.62,16.63,16.62,16.62,5200.0,10.4157,10.422,10.4157,10.4157,5200.0
2009-11-30 14:15:00,16.62,16.66,16.62,16.66,25300.0,10.4157,10.4408,10.4157,10.4408,25300.0
2009-11-30 14:20:00,16.65,16.66,16.63,16.63,21800.0,10.4345,10.4408,10.422,10.422,21800.0
2009-11-30 14:25:00,16.64,16.64,16.62,16.63,19800.0,10.4282,10.4282,10.4157,10.422,19800.0
2009-11-30 14:30:00,16.63,16.63,16.62,16.62,3900.0,10.422,10.422,10.4157,10.4157,3900.0
2009-11-30 14:35:00,16.62,16.63,16.62,16.63,5200.0,10.4157,10.422,10.4157,10.422,5200.0
2009-11-30 14:40:00,16.62,16.63,16.62,16.63,11600.0,10.4157,10.422,10.4157,10.422,11600.0
2009-11-30 14:45:00,16.63,16.63,16.62,16.63,27300.0,10.422,10.422,10.4157,10.422,27300.0
2009-11-30 14:50:00,16.62,16.63,16.62,16.62,31200.0,10.4157,10.422,10.4157,10.4157,31200.0
2009-11-30 14:55:00,16.62,16.63,16.62,16.62,16500.0,10.4157,10.422,10.4157,10.4157,16500.0
2009-11-30 15:00:00,16.63,16.64,16.62,16.63,15400.0,10.422,10.4282,10.4157,10.422,15400.0
2009-11-30 15:05:00,16.63,16.66,16.63,16.65,21600.0,10.422,10.4408,10.422,10.4345,21600.0
2009-11-30 15:10:00,16.65,16.66,16.64,16.65,46300.0,10.4345,10.4408,10.4282,10.4345,46300.0
2009-11-30 15:15:00,16.65,16.69,16.65,16.68,40600.0,10.4345,10.4596,10.4345,10.4533,40600.0
2009-11-30 15:20:00,16.68,16.69,16.68,16.68,29500.0,10.4533,10.4596,10.4533,10.4533,29500.0
2009-11-30 15:25:00,16.69,16.69,16.68,16.68,22500.0,10.4596,10.4596,10.4533,10.4533,22500.0
2009-11-30 15:30:00,16.68,16.73,16.68,16.73,52200.0,10.4533,10.4846,10.4533,10.4846,52200.0
2009-11-30 15:35:00,16.73,16.76,16.72,16.75,62300.0,10.4846,10.5034,10.4784,10.4972,62300.0
2009-11-30 15:40:00,16.75,16.76,16.74,16.76,86400.0,10.4972,10.5034,10.4909,10.5034,86400.0
2009-11-30 15:45:00,16.76,16.76,16.75,16.76,40200.0,10.5034,10.5034,10.4972,10.5034,40200.0
2009-11-30 15:50:00,16.75,16.78,16.75,16.78,154500.0,10.4972,10.516,10.4972,10.516,154500.0
2009-11-30 15:55:00,16.78,16.8,16.77,16.8,431000.0,10.516,10.5285,10.5097,10.5285,431000.0
2009-12-01 09:30:00,16.89,16.93,16.83,16.91,78700.0,10.5849,10.61,10.5473,10.5974,78700.0
2009-12-01 09:35:00,16.9,16.91,16.87,16.91,15400.0,10.5912,10.5974,10.5724,10.5974,15400.0
2009-12-01 09:40:00,16.9,16.94,16.89,16.89,41200.0,10.5912,10.6162,10.5849,10.5849,41200.0
2009-12-01 09:45:00,16.9,16.93,16.89,16.9,53900.0,10.5912,10.61,10.5849,10.5912,53900.0
2009-12-01 09:50:00,16.9,16.91,16.89,16.9,18200.0,10.5912,10.5974,10.5849,10.5912,18200.0
2009-12-01 09:55:00,16.9,16.9,16.87,16.88,14900.0,10.5912,10.5912,10.5724,10.5786,14900.0
2009-12-01 10:00:00,16.87,16.89,16.86,16.88,43400.0,10.5724,10.5849,10.5661,10.5786,43400.0
2009-12-01 10:05:00,16.89,16.9,16.85,16.88,41800.0,10.5849,10.5912,10.5598,10.5786,41800.0
2009-12-01 10:10:00,16.87,16.87,16.85,16.85,37800.0,10.5724,10.5724,10.5598,10.5598,37800.0
2009-12-01 10:15:00,16.85,16.86,16.85,16.85,15600.0,10.5598,10.5661,10.5598,10.5598,15600.0
2009-12-01 10:20:00,16.85,16.88,16.82,16.86,61700.0,10.5598,10.5786,10.541,10.5661,61700.0
2009-12-01 10:25:00,16.86,16.9,16.85,16.89,27500.0,10.5661,10.5912,10.5598,10.5849,27500.0
2009-12-01 10:30:00,16.9,16.91,16.89,16.9,22000.0,10.5912,10.5974,10.5849,10.5912,22000.0
2009-12-01 10:35:00,16.89,16.9,16.88,16.9,11800.0,10.5849,10.5912,10.5786,10.5912,11800.0
2009-12-01 10:40:00,16.89,16.91,16.88,16.88,23700.0,10.5849,10.5974,10.5786,10.5786,23700.0
2009-12-01 10:45:00,16.89,16.89,16.88,16.89,6400.0,10.5849,10.5849,10.5786,10.5849,6400.0
2009-12-01 10:50:00,16.88,16.89,16.88,16.89,6000.0,10.5786,10.5849,10.5786,10.5849,6000.0
2009-12-01 10:55:00,16.88,16.89,16.87,16.88,18400.0,10.5786,10.5849,10.5724,10.5786,18400.0
2009-12-01 11:00:00,16.89,16.89,16.88,16.88,12300.0,10.5849,10.5849,10.5786,10.5786,12300.0
2009-12-01 11:05:00,16.89,16.89,16.86,16.87,26700.0,10.5849,10.5849,10.5661,10.5724,26700.0
2009-12-01 11:10:00,16.87,16.88,16.86,16.87,7800.0,10.5724,10.5786,10.5661,10.5724,7800.0
2009-12-01 11:15:00,16.87,16.88,16.87,16.87,6300.0,10.5724,10.5786,10.5724,10.5724,6300.0
2009-12-01 11:20:00,16.87,16.88,16.87,16.88,6400.0,10.5724,10.5786,10.5724,10.5786,6400.0
2009-12-01 11:25:00,16.87,16.88,16.87,16.87,9200.0,10.5724,10.5786,10.5724,10.5724,9200.0
2009-12-01 11:30:00,16.88,16.89,16.87,16.89,40300.0,10.5786,10.5849,10.5724,10.5849,40300.0
2009-12-01 11:35:00,16.89,16.89,16.88,16.88,8700.0,10.5849,10.5849,10.5786,10.5786,8700.0
2009-12-01 11:40:00,16.89,16.89,16.86,16.86,25100.0,10.5849,10.5849,10.5661,10.5661,25100.0
2009-12-01 11:45:00,16.87,16.87,16.86,16.86,5500.0,10.5724,10.5724,10.5661,10.5661,5500.0
2009-12-01 11:50:00,16.86,16.87,16.86,16.87,7500.0,10.5661,10.5724,10.5661,10.5724,7500.0
2009-12-01 11:55:00,16.87,16.87,16.86,16.86,8000.0,10.5724,10.5724,10.5661,10.5661,8000.0
2009-12-01 12:00:00,16.87,16.87,16.86,16.86,8700.0,10.5724,10.5724,10.5661,10.5661,8700.0
2009-12-01 12:05:00,16.87,16.89,16.86,16.89,19500.0,10.5724,10.5849,10.5661,10.5849,19500.0
2009-12-01 12:10:00,16.88,16.89,16.87,16.87,13900.0,10.5786,10.5849,10.5724,10.5724,13900.0
2009-12-01 12:15:00,16.87,16.88,16.87,16.88,10500.0,10.5724,10.5786,10.5724,10.5786,10500.0
2009-12-01 12:20:00,16.87,16.88,16.87,16.87,10300.0,10.5724,10.5786,10.5724,10.5724,10300.0
2009-12-01 12:25:00,16.88,16.88,16.86,16.86,5200.0,10.5786,10.5786,10.5661,10.5661,5200.0
2009-12-01 12:30:00,16.86,16.87,16.86,16.86,9100.0,10.5661,10.5724,10.5661,10.5661,9100.0
2009-12-01 12:35:00,16.86,16.87,16.86,16.86,9700.0,10.5661,10.5724,10.5661,10.5661,9700.0
2009-12-01 12:40:00,16.86,16.87,16.85,16.85,21400.0,10.5661,10.5724,10.5598,10.5598,21400.0
2009-12-01 12:45:00,16.85,16.86,16.85,16.85,5400.0,10.5598,10.5661,10.5598,10.5598,5400.0
2009-12-01 12:50:00,16.86,16.86,16.85,16.86,5100.0,10.5661,10.5661,10.5598,10.5661,5100.0
2009-12-01 12:55:00,16.85,16.86,16.83,16.83,25800.0,10.5598,10.5661,10.5473,10.5473,25800.0
2009-12-01 13:00:00,16.83,16.84,16.83,16.83,12500.0,10.5473,10.5536,10.5473,10.5473,12500.0
2009-12-01 13:05:00,16.83,16.84,16.83,16.83,9100.0,10.5473,10.5536,10.5473,10.5473,9100.0
2009-12-01 13:10:00,16.83,16.84,16.83,16.83,6900.0,10.5473,10.5536,10.5473,10.5473,6900.0
2009-12-01 13:15:00,16.83,16.84,16.83,16.83,9300.0,10.5473,10.5536,10.5473,10.5473,9300.0
2009-12-01 13:20:00,16.84,16.89,16.83,16.89,50100.0,10.5536,10.5849,10.5473,10.5849,50100.0
2009-12-01 13:25:00,16.89,16.91,16.88,16.91,24500.0,10.5849,10.5974,10.5786,10.5974,24500.0
2009-12-01 13:30:00,16.91,16.94,16.9,16.94,30700.0,10.5974,10.6162,10.5912,10.6162,30700.0
2009-12-01 13:35:00,16.93,16.94,16.93,16.93,7600.0,10.61,10.6162,10.61,10.61,7600.0
2009-12-01 13:40:00,16.93,16.94,16.92,16.92,21500.0,10.61,10.6162,10.6037,10.6037,21500.0
2009-12-01 13:45:00,16.93,16.93,16.91,16.93,20100.0,10.61,10.61,10.5974,10.61,20100.0
2009-12-01 13:50:00,16.93,16.93,16.92,16.92,14100.0,10.61,10.61,10.6037,10.6037,14100.0
2009-12-01 13:55:00,16.92,16.93,16.89,16.89,74200.0,10.6037,10.61,10.5849,10.5849,74200.0
2009-12-01 14:00:00,16.88,16.89,16.88,16.89,12700.0,10.5786,10.5849,10.5786,10.5849,12700.0
2009-12-01 14:05:00,16.89,16.9,16.89,16.89,7900.0,10.5849,10.5912,10.5849,10.5849,7900.0
2009-12-01 14:10:00,16.89,16.9,16.89,16.89,3600.0,10.5849,10.5912,10.5849,10.5849,3600.0
2009-12-01 14:15:00,16.9,16.9,16.88,16.89,11900.0,10.5912,10.5912,10.5786,10.5849,11900.0
2009-12-01 14:20:00,16.88,16.89,16.88,16.88,14100.0,10.5786,10.5849,10.5786,10.5786,14100.0
2009-12-01 14:25:00,16.88,16.9,16.88,16.89,18200.0,10.5786,10.5912,10.5786,10.5849,18200.0
2009-12-01 14:30:00,16.9,16.9,16.89,16.9,10700.0,10.5912,10.5912,10.5849,10.5912,10700.0
2009-12-01 14:35:00,16.9,16.9,16.89,16.9,13400.0,10.5912,10.5912,10.5849,10.5912,13400.0
2009-12-01 14:40:00,16.9,16.91,16.88,16.88,30100.0,10.5912,10.5974,10.5786,10.5786,30100.0
2009-12-01 14:45:00,16.89,16.89,16.88,16.88,4400.0,10.5849,10.5849,10.5786,10.5786,4400.0
2009-12-01 14:50:00,16.88,16.89,16.85,16.85,50700.0,10.5786,10.5849,10.5598,10.5598,50700.0
2009-12-01 14:55:00,16.85,16.85,16.84,16.84,25300.0,10.5598,10.5598,10.5536,10.5536,25300.0
2009-12-01 15:00:00,16.84,16.85,16.82,16.82,45400.0,10.5536,10.5598,10.541,10.541,45400.0
2009-12-01 15:05:00,16.82,16.83,16.81,16.82,71900.0,10.541,10.5473,10.5348,10.541,71900.0
2009-12-01 15:10:00,16.83,16.83,16.82,16.82,13500.0,10.5473,10.5473,10.541,10.541,13500.0
2009-12-01 15:15:00,16.82,16.85,16.82,16.85,56200.0,10.541,10.5598,10.541,10.5598,56200.0
2009-12-01 15:20:00,16.85,16.85,16.83,16.83,36000.0,10.5598,10.5598,10.5473,10.5473,36000.0
2009-12-01 15:25:00,16.83,16.84,16.83,16.83,15600.0,10.5473,10.5536,10.5473,10.5473,15600.0
2009-12-01 15:30:00,16.84,16.84,16.79,16.79,41600.0,10.5536,10.5536,10.5222,10.5222,41600.0
2009-12-01 15:35:00,16.79,16.82,16.79,16.81,59000.0,10.5222,10.541,10.5222,10.5348,59000.0
2009-12-01 15:40:00,16.81,16.81,16.79,16.81,115400.0,10.5348,10.5348,10.5222,10.5348,115400.0
2009-12-01 15:45:00,16.81,16.86,16.8,16.85,113400.0,10.5348,10.5661,10.5285,10.5598,113400.0
2009-12-01 15:50:00,16.85,16.85,16.8,16.81,146100.0,10.5598,10.5598,10.5285,10.5348,146100.0
2009-12-01 15:55:00,16.81,16.83,16.77,16.78,456600.0,10.5348,10.5473,10.5097,10.516,456600.0
2009-12-02 09:30:00,16.8,16.8,16.67,16.72,43700.0,10.5285,10.5285,10.447,10.4784,43700.0
2009-12-02 09:35:00,16.72,16.79,16.72,16.77,62600.0,10.4784,10.5222,10.4784,10.5097,62600.0
2009-12-02 09:40:00,16.78,16.83,16.77,16.78,44500.0,10.516,10.5473,10.5097,10.516,44500.0
2009-12-02 09:45:00,16.78,16.8,16.77,16.8,20500.0,10.516,10.5285,10.5097,10.5285,20500.0
2009-12-02 09:50:00,16.8,16.82,16.79,16.82,11300.0,10.5285,10.541,10.5222,10.541,11300.0
2009-12-02 09:55:00,16.82,16.83,16.81,16.81,20800.0,10.541,10.5473,10.5348,10.5348,20800.0
2009-12-02 10:00:00,16.81,16.85,16.81,16.84,23300.0,10.5348,10.5598,10.5348,10.5536,23300.0
2009-12-02 10:05:00,16.85,16.85,16.84,16.85,5100.0,10.5598,10.5598,10.5536,10.5598,5100.0
2009-12-02 10:10:00,16.85,16.9,16.85,16.89,30100.0,10.5598,10.5912,10.5598,10.5849,30100.0
2009-12-02 10:15:00,16.9,16.91,16.89,16.91,14100.0,10.5912,10.5974,10.5849,10.5974,14100.0
2009-12-02 10:20:00,16.91,16.92,16.9,16.92,9300.0,10.5974,10.6037,10.5912,10.6037,9300.0
2009-12-02 10:25:00,16.91,16.92,16.9,16.9,28600.0,10.5974,10.6037,10.5912,10.5912,28600.0
2009-12-02 10:30:00,16.9,16.9,16.86,16.87,57200.0,10.5912,10.5912,10.5661,10.5724,57200.0
2009-12-02 10:35:00,16.86,16.9,16.86,16.9,16000.0,10.5661,10.5912,10.5661,10.5912,16000.0
2009-12-02 10:40:00,16.9,16.9,16.89,16.89,8500.0,10.5912,10.5912,10.5849,10.5849,8500.0
2009-12-02 10:45:00,16.9,16.9,16.86,16.86,23700.0,10.5912,10.5912,10.5661,10.5661,23700.0
2009-12-02 10:50:00,16.87,16.87,16.86,16.87,3600.0,10.5724,10.5724,10.5661,10.5724,3600.0
2009-12-02 10:55:00,16.87,16.88,16.86,16.88,26800.0,10.5724,10.5786,10.5661,10.5786,26800.0
2009-12-02 11:00:00,16.88,16.88,16.85,16.86,26300.0,10.5786,10.5786,10.5598,10.5661,26300.0
2009-12-02 11:05:00,16.86,16.86,16.84,16.85,11100.0,10.5661,10.5661,10.5536,10.5598,11100.0
2009-12-02 11:10:00,16.85,16.86,16.84,16.86,16200.0,10.5598,10.5661,10.5536,10.5661,16200.0
2009-12-02 11:15:00,16.85,16.87,16.82,16.82,49500.0,10.5598,10.5724,10.541,10.541,49500.0
2009-12-02 11:20:00,16.82,16.83,16.8,16.8,20800.0,10.541,10.5473,10.5285,10.5285,20800.0
2009-12-02 11:25:00,16.8,16.81,16.79,16.8,16500.0,10.5285,10.5348,10.5222,10.5285,16500.0
2009-12-02 11:30:00,16.81,16.83,16.8,16.83,22200.0,10.5348,10.5473,10.5285,10.5473,22200.0
2009-12-02 11:35:00,16.82,16.83,16.81,16.83,16300.0,10.541,10.5473,10.5348,10.5473,16300.0
2009-12-02 11:40:00,16.83,16.83,16.81,16.82,6700.0,10.5473,10.5473,10.5348,10.541,6700.0
2009-12-02 11:45:00,16.81,16.82,16.81,16.81,4600.0,10.5348,10.541,10.5348,10.5348,4600.0
2009-12-02 11:50:00,16.81,16.82,16.81,16.81,5500.0,10.5348,10.541,10.5348,10.5348,5500.0
2009-12-02 11:55:00,16.81,16.82,16.8,16.82,35200.0,10.5348,10.541,10.5285,10.541,35200.0
2009-12-02 12:00:00,16.82,16.82,16.81,16.82,5700.0,10.541,10.541,10.5348,10.541,5700.0
2009-12-02 12:05:00,16.82,16.82,16.81,16.81,2000.0,10.541,10.541,10.5348,10.5348,2000.0
2009-12-02 12:10:00,16.82,16.82,16.8,16.81,16700.0,10.541,10.541,10.5285,10.5348,16700.0
2009-12-02 12:15:00,16.82,16.82,16.8,16.81,8000.0,10.541,10.541,10.5285,10.5348,8000.0
2009-12-02 12:20:00,16.8,16.8,16.77,16.78,22400.0,10.5285,10.5285,10.5097,10.516,22400.0
2009-12-02 12:25:00,16.77,16.78,16.77,16.77,13300.0,10.5097,10.516,10.5097,10.5097,13300.0
2009-12-02 12:30:00,16.78,16.79,16.77,16.78,14700.0,10.516,10.5222,10.5097,10.516,14700.0
2009-12-02 12:35:00,16.78,16.79,16.77,16.79,3200.0,10.516,10.5222,10.5097,10.5222,3200.0
2009-12-02 12:40:00,16.79,16.8,16.78,16.8,7900.0,10.5222,10.5285,10.516,10.5285,7900.0
2009-12-02 12:45:00,16.8,16.8,16.79,16.8,9200.0,10.5285,10.5285,10.5222,10.5285,9200.0
2009-12-02 12:50:00,16.8,16.8,16.79,16.8,2900.0,10.5285,10.5285,10.5222,10.5285,2900.0
2009-12-02 12:55:00,16.79,16.8,16.79,16.8,3300.0,10.5222,10.5285,10.5222,10.5285,3300.0
2009-12-02 13:00:00,16.8,16.8,16.78,16.78,19200.0,10.5285,10.5285,10.516,10.516,19200.0
2009-12-02 13:05:00,16.78,16.79,16.76,16.76,27500.0,10.516,10.5222,10.5034,10.5034,27500.0
2009-12-02 13:10:00,16.76,16.77,16.75,16.75,19000.0,10.5034,10.5097,10.4972,10.4972,19000.0
2009-12-02 13:15:00,16.76,16.78,16.75,16.78,28300.0,10.5034,10.516,10.4972,10.516,28300.0
2009-12-02 13:20:00,16.78,16.78,16.77,16.77,3100.0,10.516,10.516,10.5097,10.5097,3100.0
2009-12-02 13:25:00,16.77,16.78,16.77,16.77,4600.0,10.5097,10.516,10.5097,10.5097,4600.0
2009-12-02 13:30:00,16.77,16.78,16.76,16.78,16700.0,10.5097,10.516,10.5034,10.516,16700.0
2009-12-02 13:35:00,16.78,16.79,16.77,16.79,18400.0,10.516,10.5222,10.5097,10.5222,18400.0
2009-12-02 13:40:00,16.78,16.79,16.78,16.78,24400.0,10.516,10.5222,10.516,10.516,24400.0
2009-12-02 13:45:00,16.78,16.8,16.78,16.8,28700.0,10.516,10.5285,10.516,10.5285,28700.0
2009-12-02 13:50:00,16.79,16.8,16.79,16.8,10300.0,10.5222,10.5285,10.5222,10.5285,10300.0
2009-12-02 13:55:00,16.79,16.8,16.78,16.78,21300.0,10.5222,10.5285,10.516,10.516,21300.0
2009-12-02 14:00:00,16.77,16.81,16.77,16.78,26600.0,10.5097,10.5348,10.5097,10.516,26600.0
2009-12-02 14:05:00,16.78,16.8,16.78,16.8,7900.0,10.516,10.5285,10.516,10.5285,7900.0
2009-12-02 14:10:00,16.8,16.8,16.78,16.79,14600.0,10.5285,10.5285,10.516,10.5222,14600.0
2009-12-02 14:15:00,16.79,16.81,16.78,16.78,17800.0,10.5222,10.5348,10.516,10.516,17800.0
2009-12-02 14:20:00,16.78,16.8,16.78,16.79,19700.0,10.516,10.5285,10.516,10.5222,19700.0
2009-12-02 14:25:00,16.78,16.82,16.77,16.8,22900.0,10.516,10.541,10.5097,10.5285,22900.0
2009-12-02 14:30:00,16.81,16.81,16.78,16.78,11000.0,10.5348,10.5348,10.516,10.516,11000.0
2009-12-02 14:35:00,16.78,16.81,16.78,16.81,36500.0,10.516,10.5348,10.516,10.5348,36500.0
2009-12-02 14:40:00,16.81,16.82,16.8,16.8,21200.0,10.5348,10.541,10.5285,10.5285,21200.0
2009-12-02 14:45:00,16.81,16.81,16.8,16.8,12600.0,10.5348,10.5348,10.5285,10.5285,12600.0
2009-12-02 14:50:00,16.8,16.81,16.79,16.79,8800.0,10.5285,10.5348,10.5222,10.5222,8800.0
2009-12-02 14:55:00,16.79,16.8,16.78,16.78,13400.0,10.5222,10.5285,10.516,10.516,13400.0
2009-12-02 15:00:00,16.78,16.8,16.78,16.79,21000.0,10.516,10.5285,10.516,10.5222,21000.0
2009-12-02 15:05:00,16.78,16.79,16.77,16.77,16100.0,10.516,10.5222,10.5097,10.5097,16100.0
2009-12-02 15:10:00,16.78,16.78,16.75,16.75,20000.0,10.516,10.516,10.4972,10.4972,20000.0
2009-12-02 15:15:00,16.75,16.76,16.75,16.76,12500.0,10.4972,10.5034,10.4972,10.5034,12500.0
2009-12-02 15:20:00,16.75,16.77,16.75,16.76,37700.0,10.4972,10.5097,10.4972,10.5034,37700.0
2009-12-02 15:25:00,16.75,16.76,16.75,16.75,9300.0,10.4972,10.5034,10.4972,10.4972,9300.0
2009-12-02 15:30:00,16.75,16.76,16.74,16.75,46100.0,10.4972,10.5034,10.4909,10.4972,46100.0
2009-12-02 15:35:00,16.76,16.78,16.75,16.78,28400.0,10.5034,10.516,10.4972,10.516,28400.0
2009-12-02 15:40:00,16.78,16.8,16.77,16.8,106900.0,10.516,10.5285,10.5097,10.5285,106900.0
2009-12-02 15:45:00,16.79,16.81,16.79,16.81,48400.0,10.5222,10.5348,10.5222,10.5348,48400.0
2009-12-02 15:50:00,16.81,16.81,16.78,16.8,76200.0,10.5348,10.5348,10.516,10.5285,76200.0
2009-12-02 15:55:00,16.79,16.8,16.79,16.79,124700.0,10.5222,10.5285,10.5222,10.5222,124700.0
2009-12-03 09:30:00,16.86,16.9,16.79,16.9,52000.0,10.5661,10.5912,10.5222,10.5912,52000.0
2009-12-03 09:35:00,16.89,16.95,16.88,16.93,55900.0,10.5849,10.6225,10.5786,10.61,55900.0
2009-12-03 09:40:00,16.93,16.96,16.89,16.92,35300.0,10.61,10.6288,10.5849,10.6037,35300.0
2009-12-03 09:45:00,16.93,16.97,16.86,16.88,33600.0,10.61,10.635,10.5661,10.5786,33600.0
2009-12-03 09:50:00,16.86,16.88,16.81,16.81,17900.0,10.5661,10.5786,10.5348,10.5348,17900.0
2009-12-03 09:55:00,16.81,16.85,16.79,16.84,31100.0,10.5348,10.5598,10.5222,10.5536,31100.0
2009-12-03 10:00:00,16.84,16.84,16.78,16.79,61500.0,10.5536,10.5536,10.516,10.5222,61500.0
2009-12-03 10:05:00,16.8,16.85,16.79,16.84,18100.0,10.5285,10.5598,10.5222,10.5536,18100.0
2009-12-03 10:10:00,16.84,16.85,16.78,16.79,31300.0,10.5536,10.5598,10.516,10.5222,31300.0
2009-12-03 10:15:00,16.78,16.79,16.73,16.75,60400.0,10.516,10.5222,10.4846,10.4972,60400.0
2009-12-03 10:20:00,16.75,16.8,16.74,16.8,23000.0,10.4972,10.5285,10.4909,10.5285,23000.0
2009-12-03 10:25:00,16.8,16.81,16.79,16.81,19900.0,10.5285,10.5348,10.5222,10.5348,19900.0
2009-12-03 10:30:00,16.81,16.82,16.79,16.8,9000.0,10.5348,10.541,10.5222,10.5285,9000.0
2009-12-03 10:35:00,16.8,16.8,16.74,16.74,35000.0,10.5285,10.5285,10.4909,10.4909,35000.0
2009-12-03 10:40:00,16.74,16.77,16.73,16.77,37300.0,10.4909,10.5097,10.4846,10.5097,37300.0
2009-12-03 10:45:00,16.77,16.83,16.76,16.83,44200.0,10.5097,10.5473,10.5034,10.5473,44200.0
2009-12-03 10:50:00,16.83,16.85,16.8,16.8,31800.0,10.5473,10.5598,10.5285,10.5285,31800.0
2009-12-03 10:55:00,16.81,16.82,16.8,16.81,15600.0,10.5348,10.541,10.5285,10.5348,15600.0
2009-12-03 11:00:00,16.81,16.84,16.8,16.8,75800.0,10.5348,10.5536,10.5285,10.5285,75800.0
2009-12-03 11:05:00,16.8,16.81,16.8,16.8,12000.0,10.5285,10.5348,10.5285,10.5285,12000.0
2009-12-03 11:10:00,16.79,16.8,16.77,16.79,25300.0,10.5222,10.5285,10.5097,10.5222,25300.0
2009-12-03 11:15:00,16.79,16.79,16.77,16.77,18700.0,10.5222,10.5222,10.5097,10.5097,18700.0
2009-12-03 11:20:00,16.77,16.81,16.76,16.8,23700.0,10.5097,10.5348,10.5034,10.5285,23700.0
2009-12-03 11:25:00,16.81,16.84,16.8,16.83,23800.0,10.5348,10.5536,10.5285,10.5473,23800.0
2009-12-03 11:30:00,16.83,16.83,16.8,16.8,22300.0,10.5473,10.5473,10.5285,10.5285,22300.0
2009-12-03 11:35:00,16.8,16.8,16.75,16.75,21400.0,10.5285,10.5285,10.4972,10.4972,21400.0
2009-12-03 11:40:00,16.75,16.76,16.74,16.76,10200.0,10.4972,10.5034,10.4909,10.5034,10200.0
2009-12-03 11:45:00,16.75,16.76,16.75,16.75,3200.0,10.4972,10.5034,10.4972,10.4972,3200.0
2009-12-03 11:50:00,16.75,16.76,16.75,16.76,15800.0,10.4972,10.5034,10.4972,10.5034,15800.0
2009-12-03 11:55:00,16.76,16.77,16.75,16.76,21100.0,10.5034,10.5097,10.4972,10.5034,21100.0
2009-12-03 12:00:00,16.75,16.76,16.75,16.76,16200.0,10.4972,10.5034,10.4972,10.5034,16200.0
2009-12-03 12:05:00,16.75,16.76,16.74,16.75,23600.0,10.4972,10.5034,10.4909,10.4972,23600.0
2009-12-03 12:10:00,16.75,16.77,16.75,16.75,23600.0,10.4972,10.5097,10.4972,10.4972,23600.0
2009-12-03 12:15:00,16.75,16.78,16.75,16.78,31500.0,10.4972,10.516,10.4972,10.516,31500.0
2009-12-03 12:20:00,16.78,16.79,16.77,16.77,18700.0,10.516,10.5222,10.5097,10.5097,18700.0
2009-12-03 12:25:00,16.77,16.77,16.76,16.76,19900.0,10.5097,10.5097,10.5034,10.5034,19900.0
2009-12-03 12:30:00,16.76,16.77,16.73,16.75,25300.0,10.5034,10.5097,10.4846,10.4972,25300.0
2009-12-03 12:35:00,16.75,16.77,16.75,16.75,22900.0,10.4972,10.5097,10.4972,10.4972,22900.0
2009-12-03 12:40:00,16.74,16.75,16.74,16.74,7500.0,10.4909,10.4972,10.4909,10.4909,7500.0
2009-12-03 12:45:00,16.74,16.75,16.74,16.74,4500.0,10.4909,10.4972,10.4909,10.4909,4500.0
2009-12-03 12:50:00,16.74,16.75,16.74,16.74,10600.0,10.4909,10.4972,10.4909,10.4909,10600.0
2009-12-03 12:55:00,16.74,16.75,16.74,16.75,10400.0,10.4909,10.4972,10.4909,10.4972,10400.0
2009-12-03 13:00:00,16.75,16.75,16.72,16.72,17100.0,10.4972,10.4972,10.4784,10.4784,17100.0
2009-12-03 13:05:00,16.73,16.73,16.71,16.72,13300.0,10.4846,10.4846,10.4721,10.4784,13300.0
2009-12-03 13:10:00,16.72,16.72,16.69,16.7,46700.0,10.4784,10.4784,10.4596,10.4658,46700.0
2009-12-03 13:15:00,16.69,16.7,16.69,16.69,12900.0,10.4596,10.4658,10.4596,10.4596,12900.0
2009-12-03 13:20:00,16.69,16.72,16.68,16.71,75700.0,10.4596,10.4784,10.4533,10.4721,75700.0
2009-12-03 13:25:00,16.71,16.73,16.71,16.72,48200.0,10.4721,10.4846,10.4721,10.4784,48200.0
2009-12-03 13:30:00,16.72,16.72,16.7,16.71,22800.0,10.4784,10.4784,10.4658,10.4721,22800.0
2009-12-03 13:35:00,16.71,16.72,16.71,16.72,32800.0,10.4721,10.4784,10.4721,10.4784,32800.0
2009-12-03 13:40:00,16.72,16.74,16.72,16.73,18900.0,10.4784,10.4909,10.4784,10.4846,18900.0
2009-12-03 13:45:00,16.73,16.73,16.72,16.73,14100.0,10.4846,10.4846,10.4784,10.4846,14100.0
2009-12-03 13:50:00,16.72,16.73,16.7,16.71,9400.0,10.4784,10.4846,10.4658,10.4721,9400.0
2009-12-03 13:55:00,16.7,16.71,16.7,16.71,8300.0,10.4658,10.4721,10.4658,10.4721,8300.0
2009-12-03 14:00:00,16.71,16.71,16.7,16.7,11800.0,10.4721,10.4721,10.4658,10.4658,11800.0
2009-12-03 14:05:00,16.71,16.71,16.69,16.71,18100.0,10.4721,10.4721,10.4596,10.4721,18100.0
2009-12-03 14:10:00,16.71,16.72,16.7,16.72,13400.0,10.4721,10.4784,10.4658,10.4784,13400.0
2009-12-03 14:15:00,16.72,16.73,16.71,16.72,23400.0,10.4784,10.4846,10.4721,10.4784,23400.0
2009-12-03 14:20:00,16.71,16.72,16.71,16.71,10900.0,10.4721,10.4784,10.4721,10.4721,10900.0
2009-12-03 14:25:00,16.71,16.72,16.7,16.7,12500.0,10.4721,10.4784,10.4658,10.4658,12500.0
2009-12-03 14:30:00,16.7,16.71,16.7,16.7,18100.0,10.4658,10.4721,10.4658,10.4658,18100.0
2009-12-03 14:35:00,16.7,16.71,16.69,16.69,16900.0,10.4658,10.4721,10.4596,10.4596,16900.0
2009-12-03 14:40:00,16.69,16.7,16.68,16.7,25800.0,10.4596,10.4658,10.4533,10.4658,25800.0
2009-12-03 14:45:00,16.7,16.7,16.68,16.68,15700.0,10.4658,10.4658,10.4533,10.4533,15700.0
2009-12-03 14:50:00,16.68,16.7,16.67,16.67,38500.0,10.4533,10.4658,10.447,10.447,38500.0
2009-12-03 14:55:00,16.67,16.68,16.65,16.65,20200.0,10.447,10.4533,10.4345,10.4345,20200.0
2009-12-03 15:00:00,16.66,16.67,16.65,16.66,21000.0,10.4408,10.447,10.4345,10.4408,21000.0
2009-12-03 15:05:00,16.66,16.67,16.66,16.66,13900.0,10.4408,10.447,10.4408,10.4408,13900.0
2009-12-03 15:10:00,16.66,16.68,16.66,16.66,50400.0,10.4408,10.4533,10.4408,10.4408,50400.0
2009-12-03 15:15:00,16.66,16.71,16.66,16.7,54000.0,10.4408,10.4721,10.4408,10.4658,54000.0
2009-12-03 15:20:00,16.7,16.7,16.69,16.69,35200.0,10.4658,10.4658,10.4596,10.4596,35200.0
2009-12-03 15:25:00,16.7,16.7,16.66,16.67,58200.0,10.4658,10.4658,10.4408,10.447,58200.0
2009-12-03 15:30:00,16.67,16.68,16.66,16.67,51900.0,10.447,10.4533,10.4408,10.447,51900.0
2009-12-03 15:35:00,16.67,16.69,16.65,16.65,72000.0,10.447,10.4596,10.4345,10.4345,72000.0
2009-12-03 15:40:00,16.65,16.66,16.58,16.61,119400.0,10.4345,10.4408,10.3906,10.4094,119400.0
2009-12-03 15:45:00,16.61,16.61,16.56,16.56,131100.0,10.4094,10.4094,10.3781,10.3781,131100.0
2009-12-03 15:50:00,16.56,16.58,16.52,16.58,132000.0,10.3781,10.3906,10.353,10.3906,132000.0
2009-12-03 15:55:00,16.58,16.58,16.54,16.57,283100.0,10.3906,10.3906,10.3656,10.3844,283100.0
2009-12-04 09:30:00,16.89,16.89,16.69,16.76,62900.0,10.5849,10.5849,10.4596,10.5034,62900.0
2009-12-04 09:35:00,16.77,16.91,16.75,16.9,119000.0,10.5097,10.5974,10.4972,10.5912,119000.0
2009-12-04 09:40:00,16.9,16.93,16.87,16.91,91100.0,10.5912,10.61,10.5724,10.5974,91100.0
2009-12-04 09:45:00,16.9,16.93,16.89,16.9,49300.0,10.5912,10.61,10.5849,10.5912,49300.0
2009-12-04 09:50:00,16.91,16.92,16.88,16.89,46000.0,10.5974,10.6037,10.5786,10.5849,46000.0
2009-12-04 09:55:00,16.89,16.91,16.88,16.9,39900.0,10.5849,10.5974,10.5786,10.5912,39900.0
2009-12-04 10:00:00,16.91,16.92,16.86,16.86,80700.0,10.5974,10.6037,10.5661,10.5661,80700.0
2009-12-04 10:05:00,16.86,16.89,16.82,16.89,75900.0,10.5661,10.5849,10.541,10.5849,75900.0
2009-12-04 10:10:00,16.89,16.89,16.83,16.87,52300.0,10.5849,10.5849,10.5473,10.5724,52300.0
2009-12-04 10:15:00,16.87,16.88,16.84,16.85,38100.0,10.5724,10.5786,10.5536,10.5598,38100.0
2009-12-04 10:20:00,16.85,16.85,16.81,16.82,24600.0,10.5598,10.5598,10.5348,10.541,24600.0
2009-12-04 10:25:00,16.83,16.83,16.77,16.79,33400.0,10.5473,10.5473,10.5097,10.5222,33400.0
2009-12-04 10:30:00,16.78,16.8,16.76,16.76,33300.0,10.516,10.5285,10.5034,10.5034,33300.0
2009-12-04 10:35:00,16.76,16.79,16.75,16.79,36000.0,10.5034,10.5222,10.4972,10.5222,36000.0
2009-12-04 10:40:00,16.8,16.8,16.75,16.76,28400.0,10.5285,10.5285,10.4972,10.5034,28400.0
2009-12-04 10:45:00,16.76,16.76,16.74,16.74,22600.0,10.5034,10.5034,10.4909,10.4909,22600.0
2009-12-04 10:50:00,16.74,16.76,16.74,16.76,37600.0,10.4909,10.5034,10.4909,10.5034,37600.0
2009-12-04 10:55:00,16.76,16.77,16.74,16.77,46400.0,10.5034,10.5097,10.4909,10.5097,46400.0
2009-12-04 11:00:00,16.76,16.81,16.75,16.81,33000.0,10.5034,10.5348,10.4972,10.5348,33000.0
2009-12-04 11:05:00,16.8,16.81,16.8,16.81,16200.0,10.5285,10.5348,10.5285,10.5348,16200.0
2009-12-04 11:10:00,16.81,16.82,16.8,16.82,22900.0,10.5348,10.541,10.5285,10.541,22900.0
2009-12-04 11:15:00,16.81,16.81,16.79,16.81,18900.0,10.5348,10.5348,10.5222,10.5348,18900.0
2009-12-04 11:20:00,16.8,16.81,16.78,16.79,25100.0,10.5285,10.5348,10.516,10.5222,25100.0
2009-12-04 11:25:00,16.79,16.8,16.74,16.74,39700.0,10.5222,10.5285,10.4909,10.4909,39700.0
2009-12-04 11:30:00,16.75,16.75,16.73,16.74,68400.0,10.4972,10.4972,10.4846,10.4909,68400.0
2009-12-04 11:35:00,16.74,16.74,16.71,16.73,40800.0,10.4909,10.4909,10.4721,10.4846,40800.0
2009-12-04 11:40:00,16.73,16.73,16.68,16.69,103800.0,10.4846,10.4846,10.4533,10.4596,103800.0
2009-12-04 11:45:00,16.68,16.69,16.63,16.69,137700.0,10.4533,10.4596,10.422,10.4596,137700.0
2009-12-04 11:50:00,16.69,16.69,16.64,16.68,61600.0,10.4596,10.4596,10.4282,10.4533,61600.0
2009-12-04 11:55:00,16.68,16.7,16.66,16.7,32400.0,10.4533,10.4658,10.4408,10.4658,32400.0
2009-12-04 12:00:00,16.7,16.72,16.68,16.69,44800.0,10.4658,10.4784,10.4533,10.4596,44800.0
2009-12-04 12:05:00,16.68,16.71,16.67,16.69,147400.0,10.4533,10.4721,10.447,10.4596,147400.0
2009-12-04 12:10:00,16.7,16.72,16.65,16.65,20900.0,10.4658,10.4784,10.4345,10.4345,20900.0
2009-12-04 12:15:00,16.65,16.66,16.63,16.63,22900.0,10.4345,10.4408,10.422,10.422,22900.0
2009-12-04 12:20:00,16.63,16.63,16.6,16.61,16500.0,10.422,10.422,10.4032,10.4094,16500.0
2009-12-04 12:25:00,16.61,16.62,16.61,16.61,9400.0,10.4094,10.4157,10.4094,10.4094,9400.0
2009-12-04 12:30:00,16.61,16.63,16.61,16.63,16700.0,10.4094,10.422,10.4094,10.422,16700.0
2009-12-04 12:35:00,16.63,16.65,16.63,16.64,17500.0,10.422,10.4345,10.422,10.4282,17500.0
2009-12-04 12:40:00,16.64,16.65,16.63,16.65,9200.0,10.4282,10.4345,10.422,10.4345,9200.0
2009-12-04 12:45:00,16.64,16.67,16.64,16.64,23100.0,10.4282,10.447,10.4282,10.4282,23100.0
2009-12-04 12:50:00,16.64,16.67,16.64,16.67,22500.0,10.4282,10.447,10.4282,10.447,22500.0
2009-12-04 12:55:00,16.67,16.68,16.65,16.68,20300.0,10.447,10.4533,10.4345,10.4533,20300.0
2009-12-04 13:00:00,16.68,16.68,16.66,16.67,24400.0,10.4533,10.4533,10.4408,10.447,24400.0
2009-12-04 13:05:00,16.67,16.69,16.67,16.69,12800.0,10.447,10.4596,10.447,10.4596,12800.0
2009-12-04 13:10:00,16.68,16.69,16.65,16.66,25100.0,10.4533,10.4596,10.4345,10.4408,25100.0
2009-12-04 13:15:00,16.65,16.68,16.65,16.67,23000.0,10.4345,10.4533,10.4345,10.447,23000.0
2009-12-04 13:20:00,16.67,16.67,16.66,16.66,4700.0,10.447,10.447,10.4408,10.4408,4700.0
2009-12-04 13:25:00,16.66,16.67,16.63,16.63,15600.0,10.4408,10.447,10.422,10.422,15600.0
2009-12-04 13:30:00,16.63,16.67,16.63,16.66,32900.0,10.422,10.447,10.422,10.4408,32900.0
2009-12-04 13:35:00,16.67,16.67,16.64,16.64,12600.0,10.447,10.447,10.4282,10.4282,12600.0
2009-12-04 13:40:00,16.64,16.67,16.64,16.67,11500.0,10.4282,10.447,10.4282,10.447,11500.0
2009-12-04 13:45:00,16.66,16.67,16.64,16.64,20200.0,10.4408,10.447,10.4282,10.4282,20200.0
2009-12-04 13:50:00,16.63,16.64,16.58,16.6,41600.0,10.422,10.4282,10.3906,10.4032,41600.0
2009-12-04 13:55:00,16.6,16.61,16.57,16.58,22500.0,10.4032,10.4094,10.3844,10.3906,22500.0
2009-12-04 14:00:00,16.58,16.6,16.58,16.59,11800.0,10.3906,10.4032,10.3906,10.3969,11800.0
2009-12-04 14:05:00,16.59,16.6,16.58,16.6,362300.0,10.3969,10.4032,10.3906,10.4032,362300.0
2009-12-04 14:10:00,16.6,16.7,16.6,16.69,152100.0,10.4032,10.4658,10.4032,10.4596,152100.0
2009-12-04 14:15:00,16.69,16.69,16.64,16.64,39500.0,10.4596,10.4596,10.4282,10.4282,39500.0
2009-12-04 14:20:00,16.65,16.67,16.63,16.66,61300.0,10.4345,10.447,10.422,10.4408,61300.0
2009-12-04 14:25:00,16.66,16.68,16.63,16.64,45500.0,10.4408,10.4533,10.422,10.4282,45500.0
2009-12-04 14:30:00,16.65,16.72,16.64,16.7,103300.0,10.4345,10.4784,10.4282,10.4658,103300.0
2009-12-04 14:35:00,16.69,16.73,16.69,16.73,32300.0,10.4596,10.4846,10.4596,10.4846,32300.0
2009-12-04 14:40:00,16.72,16.73,16.71,16.72,47700.0,10.4784,10.4846,10.4721,10.4784,47700.0
2009-12-04 14:45:00,16.71,16.74,16.7,16.72,40500.0,10.4721,10.4909,10.4658,10.4784,40500.0
2009-12-04 14:50:00,16.71,16.74,16.7,16.74,33800.0,10.4721,10.4909,10.4658,10.4909,33800.0
2009-12-04 14:55:00,16.74,16.79,16.73,16.77,111600.0,10.4909,10.5222,10.4846,10.5097,111600.0
2009-12-04 15:00:00,16.77,16.78,16.76,16.77,63700.0,10.5097,10.516,10.5034,10.5097,63700.0
2009-12-04 15:05:00,16.76,16.79,16.76,16.77,88200.0,10.5034,10.5222,10.5034,10.5097,88200.0
2009-12-04 15:10:00,16.77,16.78,16.76,16.76,36000.0,10.5097,10.516,10.5034,10.5034,36000.0
2009-12-04 15:15:00,16.77,16.77,16.76,16.77,24100.0,10.5097,10.5097,10.5034,10.5097,24100.0
2009-12-04 15:20:00,16.76,16.85,16.76,16.84,90600.0,10.5034,10.5598,10.5034,10.5536,90600.0
2009-12-04 15:25:00,16.84,16.85,16.82,16.82,67700.0,10.5536,10.5598,10.541,10.541,67700.0
2009-12-04 15:30:00,16.83,16.85,16.83,16.84,51800.0,10.5473,10.5598,10.5473,10.5536,51800.0
2009-12-04 15:35:00,16.85,16.85,16.8,16.81,68200.0,10.5598,10.5598,10.5285,10.5348,68200.0
2009-12-04 15:40:00,16.8,16.81,16.77,16.77,56900.0,10.5285,10.5348,10.5097,10.5097,56900.0
2009-12-04 15:45:00,16.77,16.82,16.77,16.82,118800.0,10.5097,10.541,10.5097,10.541,118800.0
2009-12-04 15:50:00,16.81,16.85,16.81,16.85,104200.0,10.5348,10.5598,10.5348,10.5598,104200.0
2009-12-04 15:55:00,16.85,16.9,16.85,16.89,359800.0,10.5598,10.5912,10.5598,10.5849,359800.0
2009-12-07 09:30:00,16.85,16.94,16.81,16.9,68500.0,10.5598,10.6162,10.5348,10.5912,68500.0
2009-12-07 09:35:00,16.91,16.93,16.87,16.9,39700.0,10.5974,10.61,10.5724,10.5912,39700.0
2009-12-07 09:40:00,16.9,16.9,16.85,16.9,59300.0,10.5912,10.5912,10.5598,10.5912,59300.0
2009-12-07 09:45:00,16.91,16.92,16.87,16.88,46400.0,10.5974,10.6037,10.5724,10.5786,46400.0
2009-12-07 09:50:00,16.87,16.88,16.84,16.86,85500.0,10.5724,10.5786,10.5536,10.5661,85500.0
2009-12-07 09:55:00,16.86,16.87,16.84,16.87,40900.0,10.5661,10.5724,10.5536,10.5724,40900.0
2009-12-07 10:00:00,16.87,16.9,16.84,16.84,51200.0,10.5724,10.5912,10.5536,10.5536,51200.0
2009-12-07 10:05:00,16.84,16.85,16.82,16.84,30500.0,10.5536,10.5598,10.541,10.5536,30500.0
2009-12-07 10:10:00,16.83,16.86,16.83,16.85,28600.0,10.5473,10.5661,10.5473,10.5598,28600.0
2009-12-07 10:15:00,16.84,16.88,16.84,16.87,40600.0,10.5536,10.5786,10.5536,10.5724,40600.0
2009-12-07 10:20:00,16.87,16.88,16.85,16.85,12600.0,10.5724,10.5786,10.5598,10.5598,12600.0
2009-12-07 10:25:00,16.85,16.86,16.83,16.85,22900.0,10.5598,10.5661,10.5473,10.5598,22900.0
2009-12-07 10:30:00,16.85,16.86,16.83,16.83,36200.0,10.5598,10.5661,10.5473,10.5473,36200.0
2009-12-07 10:35:00,16.83,16.84,16.82,16.82,19000.0,10.5473,10.5536,10.541,10.541,19000.0
2009-12-07 10:40:00,16.83,16.83,16.79,16.81,36200.0,10.5473,10.5473,10.5222,10.5348,36200.0
2009-12-07 10:45:00,16.81,16.82,16.8,16.82,18900.0,10.5348,10.541,10.5285,10.541,18900.0
2009-12-07 10:50:00,16.81,16.86,16.81,16.83,69500.0,10.5348,10.5661,10.5348,10.5473,69500.0
2009-12-07 10:55:00,16.83,16.84,16.82,16.83,12400.0,10.5473,10.5536,10.541,10.5473,12400.0
2009-12-07 11:00:00,16.83,16.85,16.82,16.82,37200.0,10.5473,10.5598,10.541,10.541,37200.0
2009-12-07 11:05:00,16.82,16.85,16.82,16.85,15500.0,10.541,10.5598,10.541,10.5598,15500.0
2009-12-07 11:10:00,16.85,16.85,16.84,16.85,8100.0,10.5598,10.5598,10.5536,10.5598,8100.0
2009-12-07 11:15:00,16.84,16.85,16.84,16.85,5500.0,10.5536,10.5598,10.5536,10.5598,5500.0
2009-12-07 11:20:00,16.85,16.85,16.84,16.84,4700.0,10.5598,10.5598,10.5536,10.5536,4700.0
2009-12-07 11:25:00,16.84,16.85,16.84,16.85,2200.0,10.5536,10.5598,10.5536,10.5598,2200.0
2009-12-07 11:30:00,16.84,16.85,16.84,16.84,5100.0,10.5536,10.5598,10.5536,10.5536,5100.0
2009-12-07 11:35:00,16.84,16.85,16.84,16.84,10700.0,10.5536,10.5598,10.5536,10.5536,10700.0
2009-12-07 11:40:00,16.84,16.85,16.84,16.84,5400.0,10.5536,10.5598,10.5536,10.5536,5400.0
2009-12-07 11:45:00,16.85,16.86,16.84,16.85,29200.0,10.5598,10.5661,10.5536,10.5598,29200.0
2009-12-07 11:50:00,16.86,16.86,16.85,16.85,16700.0,10.5661,10.5661,10.5598,10.5598,16700.0
2009-12-07 11:55:00,16.86,16.86,16.85,16.85,9000.0,10.5661,10.5661,10.5598,10.5598,9000.0
2009-12-07 12:00:00,16.85,16.86,16.85,16.86,2500.0,10.5598,10.5661,10.5598,10.5661,2500.0
2009-12-07 12:05:00,16.85,16.87,16.85,16.87,10900.0,10.5598,10.5724,10.5598,10.5724,10900.0
2009-12-07 12:10:00,16.86,16.87,16.86,16.86,3000.0,10.5661,10.5724,10.5661,10.5661,3000.0
2009-12-07 12:15:00,16.86,16.87,16.85,16.86,45300.0,10.5661,10.5724,10.5598,10.5661,45300.0
2009-12-07 12:20:00,16.86,16.87,16.84,16.84,62700.0,10.5661,10.5724,10.5536,10.5536,62700.0
2009-12-07 12:25:00,16.84,16.85,16.84,16.84,8200.0,10.5536,10.5598,10.5536,10.5536,8200.0
2009-12-07 12:30:00,16.84,16.86,16.83,16.86,26500.0,10.5536,10.5661,10.5473,10.5661,26500.0
2009-12-07 12:35:00,16.86,16.89,16.86,16.89,25800.0,10.5661,10.5849,10.5661,10.5849,25800.0
2009-12-07 12:40:00,16.88,16.89,16.86,16.88,28300.0,10.5786,10.5849,10.5661,10.5786,28300.0
2009-12-07 12:45:00,16.88,16.92,16.88,16.89,42900.0,10.5786,10.6037,10.5786,10.5849,42900.0
2009-12-07 12:50:00,16.9,16.9,16.88,16.88,11200.0,10.5912,10.5912,10.5786,10.5786,11200.0
2009-12-07 12:55:00,16.87,16.88,16.87,16.87,8200.0,10.5724,10.5786,10.5724,10.5724,8200.0
2009-12-07 13:00:00,16.87,16.88,16.86,16.86,12700.0,10.5724,10.5786,10.5661,10.5661,12700.0
2009-12-07 13:05:00,16.86,16.86,16.85,16.85,6500.0,10.5661,10.5661,10.5598,10.5598,6500.0
2009-12-07 13:10:00,16.85,16.88,16.85,16.88,17000.0,10.5598,10.5786,10.5598,10.5786,17000.0
2009-12-07 13:15:00,16.88,16.89,16.86,16.86,28400.0,10.5786,10.5849,10.5661,10.5661,28400.0
2009-12-07 13:20:00,16.86,16.88,16.85,16.86,14400.0,10.5661,10.5786,10.5598,10.5661,14400.0
2009-12-07 13:25:00,16.86,16.86,16.85,16.86,15400.0,10.5661,10.5661,10.5598,10.5661,15400.0
2009-12-07 13:30:00,16.86,16.87,16.86,16.86,3100.0,10.5661,10.5724,10.5661,10.5661,3100.0
2009-12-07 13:35:00,16.86,16.87,16.86,16.86,5300.0,10.5661,10.5724,10.5661,10.5661,5300.0
2009-12-07 13:40:00,16.86,16.86,16.85,16.85,6700.0,10.5661,10.5661,10.5598,10.5598,6700.0
2009-12-07 13:45:00,16.86,16.88,16.85,16.87,13600.0,10.5661,10.5786,10.5598,10.5724,13600.0
2009-12-07 13:50:00,16.88,16.88,16.85,16.85,17300.0,10.5786,10.5786,10.5598,10.5598,17300.0
2009-12-07 13:55:00,16.85,16.86,16.83,16.85,26400.0,10.5598,10.5661,10.5473,10.5598,26400.0
2009-12-07 14:00:00,16.84,16.86,16.84,16.86,9700.0,10.5536,10.5661,10.5536,10.5661,9700.0
2009-12-07 14:05:00,16.86,16.86,16.85,16.86,8100.0,10.5661,10.5661,10.5598,10.5661,8100.0
2009-12-07 14:10:00,16.86,16.86,16.85,16.86,11500.0,10.5661,10.5661,10.5598,10.5661,11500.0
2009-12-07 14:15:00,16.86,16.86,16.85,16.86,18300.0,10.5661,10.5661,10.5598,10.5661,18300.0
2009-12-07 14:20:00,16.86,16.86,16.85,16.85,10900.0,10.5661,10.5661,10.5598,10.5598,10900.0
2009-12-07 14:25:00,16.85,16.86,16.84,16.84,41700.0,10.5598,10.5661,10.5536,10.5536,41700.0
2009-12-07 14:30:00,16.84,16.84,16.78,16.78,49800.0,10.5536,10.5536,10.516,10.516,49800.0
2009-12-07 14:35:00,16.79,16.79,16.74,16.75,31000.0,10.5222,10.5222,10.4909,10.4972,31000.0
2009-12-07 14:40:00,16.74,16.75,16.72,16.72,42700.0,10.4909,10.4972,10.4784,10.4784,42700.0
2009-12-07 14:45:00,16.72,16.72,16.7,16.71,25000.0,10.4784,10.4784,10.4658,10.4721,25000.0
2009-12-07 14:50:00,16.71,16.73,16.71,16.71,66200.0,10.4721,10.4846,10.4721,10.4721,66200.0
2009-12-07 14:55:00,16.71,16.75,16.71,16.75,50200.0,10.4721,10.4972,10.4721,10.4972,50200.0
2009-12-07 15:00:00,16.75,16.76,16.71,16.73,42100.0,10.4972,10.5034,10.4721,10.4846,42100.0
2009-12-07 15:05:00,16.72,16.75,16.72,16.75,35000.0,10.4784,10.4972,10.4784,10.4972,35000.0
2009-12-07 15:10:00,16.75,16.77,16.74,16.76,49400.0,10.4972,10.5097,10.4909,10.5034,49400.0
2009-12-07 15:15:00,16.75,16.78,16.75,16.77,64400.0,10.4972,10.516,10.4972,10.5097,64400.0
2009-12-07 15:20:00,16.76,16.77,16.74,16.74,21000.0,10.5034,10.5097,10.4909,10.4909,21000.0
2009-12-07 15:25:00,16.74,16.76,16.73,16.74,57300.0,10.4909,10.5034,10.4846,10.4909,57300.0
2009-12-07 15:30:00,16.75,16.8,16.75,16.79,55200.0,10.4972,10.5285,10.4972,10.5222,55200.0
2009-12-07 15:35:00,16.79,16.8,16.78,16.78,22900.0,10.5222,10.5285,10.516,10.516,22900.0
2009-12-07 15:40:00,16.78,16.82,16.78,16.82,69100.0,10.516,10.541,10.516,10.541,69100.0
2009-12-07 15:45:00,16.82,16.82,16.77,16.77,89900.0,10.541,10.541,10.5097,10.5097,89900.0
2009-12-07 15:50:00,16.77,16.79,16.76,16.78,123400.0,10.5097,10.5222,10.5034,10.516,123400.0
2009-12-07 15:55:00,16.77,16.78,16.77,16.77,197200.0,10.5097,10.516,10.5097,10.5097,197200.0
2009-12-08 09:30:00,16.55,16.82,16.52,16.72,55200.0,10.3718,10.541,10.353,10.4784,55200.0
2009-12-08 09:35:00,16.71,16.73,16.65,16.68,35900.0,10.4721,10.4846,10.4345,10.4533,35900.0
2009-12-08 09:40:00,16.67,16.7,16.65,16.65,55000.0,10.447,10.4658,10.4345,10.4345,55000.0
2009-12-08 09:45:00,16.65,16.73,16.64,16.72,116100.0,10.4345,10.4846,10.4282,10.4784,116100.0
2009-12-08 09:50:00,16.72,16.78,16.69,16.78,129500.0,10.4784,10.516,10.4596,10.516,129500.0
2009-12-08 09:55:00,16.78,16.81,16.77,16.81,186600.0,10.516,10.5348,10.5097,10.5348,186600.0
2009-12-08 10:00:00,16.8,16.8,16.77,16.79,71600.0,10.5285,10.5285,10.5097,10.5222,71600.0
2009-12-08 10:05:00,16.8,16.83,16.79,16.81,125600.0,10.5285,10.5473,10.5222,10.5348,125600.0
2009-12-08 10:10:00,16.81,16.81,16.78,16.8,44500.0,10.5348,10.5348,10.516,10.5285,44500.0
2009-12-08 10:15:00,16.79,16.85,16.74,16.84,154200.0,10.5222,10.5598,10.4909,10.5536,154200.0
2009-12-08 10:20:00,16.84,16.88,16.83,16.87,92600.0,10.5536,10.5786,10.5473,10.5724,92600.0
2009-12-08 10:25:00,16.87,16.88,16.86,16.86,31900.0,10.5724,10.5786,10.5661,10.5661,31900.0
2009-12-08 10:30:00,16.87,16.87,16.86,16.87,20100.0,10.5724,10.5724,10.5661,10.5724,20100.0
2009-12-08 10:35:00,16.86,16.87,16.86,16.87,28200.0,10.5661,10.5724,10.5661,10.5724,28200.0
2009-12-08 10:40:00,16.86,16.9,16.86,16.9,72200.0,10.5661,10.5912,10.5661,10.5912,72200.0
2009-12-08 10:45:00,16.9,16.91,16.88,16.91,60200.0,10.5912,10.5974,10.5786,10.5974,60200.0
2009-12-08 10:50:00,16.91,16.91,16.89,16.89,28800.0,10.5974,10.5974,10.5849,10.5849,28800.0
2009-12-08 10:55:00,16.9,16.9,16.86,16.9,37900.0,10.5912,10.5912,10.5661,10.5912,37900.0
2009-12-08 11:00:00,16.89,16.92,16.89,16.92,46200.0,10.5849,10.6037,10.5849,10.6037,46200.0
2009-12-08 11:05:00,16.92,16.93,16.91,16.92,27400.0,10.6037,10.61,10.5974,10.6037,27400.0
2009-12-08 11:10:00,16.91,16.93,16.9,16.92,53200.0,10.5974,10.61,10.5912,10.6037,53200.0
2009-12-08 11:15:00,16.92,16.92,16.88,16.88,19700.0,10.6037,10.6037,10.5786,10.5786,19700.0
2009-12-08 11:20:00,16.88,16.9,16.88,16.89,24800.0,10.5786,10.5912,10.5786,10.5849,24800.0
2009-12-08 11:25:00,16.89,16.89,16.87,16.88,14200.0,10.5849,10.5849,10.5724,10.5786,14200.0
2009-12-08 11:30:00,16.88,16.88,16.85,16.86,14300.0,10.5786,10.5786,10.5598,10.5661,14300.0
2009-12-08 11:35:00,16.87,16.87,16.85,16.86,14900.0,10.5724,10.5724,10.5598,10.5661,14900.0
2009-12-08 11:40:00,16.86,16.88,16.85,16.88,50400.0,10.5661,10.5786,10.5598,10.5786,50400.0
2009-12-08 11:45:00,16.88,16.88,16.87,16.88,12000.0,10.5786,10.5786,10.5724,10.5786,12000.0
2009-12-08 11:50:00,16.87,16.88,16.86,16.87,26000.0,10.5724,10.5786,10.5661,10.5724,26000.0
2009-12-08 11:55:00,16.88,16.88,16.84,16.85,22000.0,10.5786,10.5786,10.5536,10.5598,22000.0
2009-12-08 12:00:00,16.86,16.86,16.85,16.86,7300.0,10.5661,10.5661,10.5598,10.5661,7300.0
2009-12-08 12:05:00,16.86,16.86,16.85,16.85,6200.0,10.5661,10.5661,10.5598,10.5598,6200.0
2009-12-08 12:10:00,16.85,16.86,16.83,16.83,33000.0,10.5598,10.5661,10.5473,10.5473,33000.0
2009-12-08 12:15:00,16.84,16.84,16.82,16.82,16900.0,10.5536,10.5536,10.541,10.541,16900.0
2009-12-08 12:20:00,16.82,16.83,16.8,16.8,17200.0,10.541,10.5473,10.5285,10.5285,17200.0
2009-12-08 12:25:00,16.81,16.81,16.79,16.81,34400.0,10.5348,10.5348,10.5222,10.5348,34400.0
2009-12-08 12:30:00,16.81,16.81,16.79,16.8,22000.0,10.5348,10.5348,10.5222,10.5285,22000.0
2009-12-08 12:35:00,16.79,16.8,16.78,16.8,24100.0,10.5222,10.5285,10.516,10.5285,24100.0
2009-12-08 12:40:00,16.8,16.82,16.8,16.8,38000.0,10.5285,10.541,10.5285,10.5285,38000.0
2009-12-08 12:45:00,16.8,16.82,16.8,16.82,8600.0,10.5285,10.541,10.5285,10.541,8600.0
2009-12-08 12:50:00,16.82,16.82,16.81,16.82,19500.0,10.541,10.541,10.5348,10.541,19500.0
2009-12-08 12:55:00,16.81,16.84,16.81,16.84,46300.0,10.5348,10.5536,10.5348,10.5536,46300.0
2009-12-08 13:00:00,16.83,16.85,16.83,16.85,47500.0,10.5473,10.5598,10.5473,10.5598,47500.0
2009-12-08 13:05:00,16.84,16.85,16.84,16.84,26800.0,10.5536,10.5598,10.5536,10.5536,26800.0
2009-12-08 13:10:00,16.84,16.85,16.79,16.8,39600.0,10.5536,10.5598,10.5222,10.5285,39600.0
2009-12-08 13:15:00,16.8,16.82,16.79,16.8,25800.0,10.5285,10.541,10.5222,10.5285,25800.0
2009-12-08 13:20:00,16.8,16.83,16.79,16.81,46000.0,10.5285,10.5473,10.5222,10.5348,46000.0
2009-12-08 13:25:00,16.81,16.82,16.8,16.8,13500.0,10.5348,10.541,10.5285,10.5285,13500.0
2009-12-08 13:30:00,16.8,16.81,16.78,16.78,22200.0,10.5285,10.5348,10.516,10.516,22200.0
2009-12-08 13:35:00,16.79,16.79,16.78,16.78,22000.0,10.5222,10.5222,10.516,10.516,22000.0
2009-12-08 13:40:00,16.78,16.81,16.77,16.78,24100.0,10.516,10.5348,10.5097,10.516,24100.0
2009-12-08 13:45:00,16.78,16.8,16.77,16.8,15500.0,10.516,10.5285,10.5097,10.5285,15500.0
2009-12-08 13:50:00,16.8,16.8,16.77,16.78,15400.0,10.5285,10.5285,10.5097,10.516,15400.0
2009-12-08 13:55:00,16.77,16.78,16.75,16.76,17500.0,10.5097,10.516,10.4972,10.5034,17500.0
2009-12-08 14:00:00,16.76,16.77,16.75,16.76,21400.0,10.5034,10.5097,10.4972,10.5034,21400.0
2009-12-08 14:05:00,16.76,16.79,16.76,16.78,11200.0,10.5034,10.5222,10.5034,10.516,11200.0
2009-12-08 14:10:00,16.79,16.8,16.77,16.79,36800.0,10.5222,10.5285,10.5097,10.5222,36800.0
2009-12-08 14:15:00,16.8,16.8,16.76,16.77,22500.0,10.5285,10.5285,10.5034,10.5097,22500.0
2009-12-08 14:20:00,16.77,16.78,16.74,16.76,41200.0,10.5097,10.516,10.4909,10.5034,41200.0
2009-12-08 14:25:00,16.76,16.79,16.74,16.78,27400.0,10.5034,10.5222,10.4909,10.516,27400.0
2009-12-08 14:30:00,16.77,16.81,16.77,16.81,17500.0,10.5097,10.5348,10.5097,10.5348,17500.0
2009-12-08 14:35:00,16.81,16.81,16.77,16.78,46100.0,10.5348,10.5348,10.5097,10.516,46100.0
2009-12-08 14:40:00,16.78,16.8,16.77,16.78,25700.0,10.516,10.5285,10.5097,10.516,25700.0
2009-12-08 14:45:00,16.78,16.8,16.76,16.78,23300.0,10.516,10.5285,10.5034,10.516,23300.0
2009-12-08 14:50:00,16.79,16.79,16.73,16.77,47200.0,10.5222,10.5222,10.4846,10.5097,47200.0
2009-12-08 14:55:00,16.77,16.8,16.77,16.77,46500.0,10.5097,10.5285,10.5097,10.5097,46500.0
2009-12-08 15:00:00,16.77,16.77,16.76,16.76,24400.0,10.5097,10.5097,10.5034,10.5034,24400.0
2009-12-08 15:05:00,16.77,16.77,16.76,16.77,17000.0,10.5097,10.5097,10.5034,10.5097,17000.0
2009-12-08 15:10:00,16.77,16.78,16.75,16.75,45800.0,10.5097,10.516,10.4972,10.4972,45800.0
2009-12-08 15:15:00,16.76,16.76,16.75,16.75,15500.0,10.5034,10.5034,10.4972,10.4972,15500.0
2009-12-08 15:20:00,16.76,16.76,16.75,16.75,17600.0,10.5034,10.5034,10.4972,10.4972,17600.0
2009-12-08 15:25:00,16.76,16.78,16.75,16.75,40200.0,10.5034,10.516,10.4972,10.4972,40200.0
2009-12-08 15:30:00,16.75,16.76,16.74,16.74,48200.0,10.4972,10.5034,10.4909,10.4909,48200.0
2009-12-08 15:35:00,16.74,16.75,16.73,16.73,62600.0,10.4909,10.4972,10.4846,10.4846,62600.0
2009-12-08 15:40:00,16.74,16.74,16.71,16.72,105500.0,10.4909,10.4909,10.4721,10.4784,105500.0
2009-12-08 15:45:00,16.72,16.74,16.72,16.73,96800.0,10.4784,10.4909,10.4784,10.4846,96800.0
2009-12-08 15:50:00,16.73,16.74,16.68,16.73,207600.0,10.4846,10.4909,10.4533,10.4846,207600.0
2009-12-08 15:55:00,16.73,16.75,16.7,16.74,315100.0,10.4846,10.4972,10.4658,10.4909,315100.0
2009-12-09 09:30:00,16.69,16.84,16.69,16.75,54300.0,10.4596,10.5536,10.4596,10.4972,54300.0
2009-12-09 09:35:00,16.74,16.75,16.66,16.71,71100.0,10.4909,10.4972,10.4408,10.4721,71100.0
2009-12-09 09:40:00,16.71,16.8,16.7,16.73,155900.0,10.4721,10.5285,10.4658,10.4846,155900.0
2009-12-09 09:45:00,16.74,16.76,16.71,16.72,54300.0,10.4909,10.5034,10.4721,10.4784,54300.0
2009-12-09 09:50:00,16.72,16.74,16.72,16.73,20200.0,10.4784,10.4909,10.4784,10.4846,20200.0
2009-12-09 09:55:00,16.73,16.74,16.69,16.71,66100.0,10.4846,10.4909,10.4596,10.4721,66100.0
2009-12-09 10:00:00,16.71,16.74,16.7,16.7,23200.0,10.4721,10.4909,10.4658,10.4658,23200.0
2009-12-09 10:05:00,16.71,16.73,16.7,16.73,83500.0,10.4721,10.4846,10.4658,10.4846,83500.0
2009-12-09 10:10:00,16.73,16.75,16.72,16.75,10500.0,10.4846,10.4972,10.4784,10.4972,10500.0
2009-12-09 10:15:00,16.75,16.76,16.72,16.75,115500.0,10.4972,10.5034,10.4784,10.4972,115500.0
2009-12-09 10:20:00,16.74,16.75,16.7,16.7,58800.0,10.4909,10.4972,10.4658,10.4658,58800.0
2009-12-09 10:25:00,16.7,16.71,16.7,16.7,38200.0,10.4658,10.4721,10.4658,10.4658,38200.0
2009-12-09 10:30:00,16.71,16.73,16.7,16.73,51700.0,10.4721,10.4846,10.4658,10.4846,51700.0
2009-12-09 10:35:00,16.73,16.75,16.71,16.71,64900.0,10.4846,10.4972,10.4721,10.4721,64900.0
2009-12-09 10:40:00,16.71,16.73,16.7,16.72,64500.0,10.4721,10.4846,10.4658,10.4784,64500.0
2009-12-09 10:45:00,16.72,16.81,16.7,16.81,212500.0,10.4784,10.5348,10.4658,10.5348,212500.0
2009-12-09 10:50:00,16.8,16.85,16.8,16.8,84000.0,10.5285,10.5598,10.5285,10.5285,84000.0
2009-12-09 10:55:00,16.81,16.81,16.8,16.81,30800.0,10.5348,10.5348,10.5285,10.5348,30800.0
2009-12-09 11:00:00,16.8,16.82,16.8,16.8,18200.0,10.5285,10.541,10.5285,10.5285,18200.0
2009-12-09 11:05:00,16.81,16.86,16.8,16.85,52600.0,10.5348,10.5661,10.5285,10.5598,52600.0
2009-12-09 11:10:00,16.85,16.86,16.84,16.85,44600.0,10.5598,10.5661,10.5536,10.5598,44600.0
2009-12-09 11:15:00,16.85,16.86,16.84,16.84,41100.0,10.5598,10.5661,10.5536,10.5536,41100.0
2009-12-09 11:20:00,16.85,16.85,16.83,16.83,14700.0,10.5598,10.5598,10.5473,10.5473,14700.0
2009-12-09 11:25:00,16.83,16.84,16.82,16.83,34000.0,10.5473,10.5536,10.541,10.5473,34000.0
2009-12-09 11:30:00,16.82,16.83,16.82,16.82,11400.0,10.541,10.5473,10.541,10.541,11400.0
2009-12-09 11:35:00,16.82,16.83,16.8,16.8,35700.0,10.541,10.5473,10.5285,10.5285,35700.0
2009-12-09 11:40:00,16.8,16.83,16.8,16.83,43000.0,10.5285,10.5473,10.5285,10.5473,43000.0
2009-12-09 11:45:00,16.83,16.86,16.82,16.86,49700.0,10.5473,10.5661,10.541,10.5661,49700.0
2009-12-09 11:50:00,16.86,16.88,16.86,16.88,52800.0,10.5661,10.5786,10.5661,10.5786,52800.0
2009-12-09 11:55:00,16.87,16.88,16.85,16.87,35600.0,10.5724,10.5786,10.5598,10.5724,35600.0
2009-12-09 12:00:00,16.88,16.88,16.85,16.87,33500.0,10.5786,10.5786,10.5598,10.5724,33500.0
2009-12-09 12:05:00,16.87,16.87,16.85,16.86,24800.0,10.5724,10.5724,10.5598,10.5661,24800.0
2009-12-09 12:10:00,16.86,16.87,16.86,16.87,23400.0,10.5661,10.5724,10.5661,10.5724,23400.0
2009-12-09 12:15:00,16.86,16.87,16.82,16.82,50100.0,10.5661,10.5724,10.541,10.541,50100.0
2009-12-09 12:20:00,16.83,16.83,16.79,16.81,82600.0,10.5473,10.5473,10.5222,10.5348,82600.0
2009-12-09 12:25:00,16.81,16.87,16.8,16.86,91800.0,10.5348,10.5724,10.5285,10.5661,91800.0
2009-12-09 12:30:00,16.85,16.88,16.84,16.88,52300.0,10.5598,10.5786,10.5536,10.5786,52300.0
2009-12-09 12:35:00,16.87,16.88,16.87,16.88,12900.0,10.5724,10.5786,10.5724,10.5786,12900.0
2009-12-09 12:40:00,16.88,16.88,16.87,16.88,12000.0,10.5786,10.5786,10.5724,10.5786,12000.0
2009-12-09 12:45:00,16.88,16.89,16.87,16.87,38200.0,10.5786,10.5849,10.5724,10.5724,38200.0
2009-12-09 12:50:00,16.86,16.87,16.86,16.87,10100.0,10.5661,10.5724,10.5661,10.5724,10100.0
2009-12-09 12:55:00,16.87,16.91,16.86,16.9,30400.0,10.5724,10.5974,10.5661,10.5912,30400.0
2009-12-09 13:00:00,16.9,16.91,16.84,16.85,83000.0,10.5912,10.5974,10.5536,10.5598,83000.0
2009-12-09 13:05:00,16.85,16.89,16.85,16.89,31200.0,10.5598,10.5849,10.5598,10.5849,31200.0
2009-12-09 13:10:00,16.88,16.89,16.88,16.89,17200.0,10.5786,10.5849,10.5786,10.5849,17200.0
2009-12-09 13:15:00,16.89,16.9,16.89,16.9,18200.0,10.5849,10.5912,10.5849,10.5912,18200.0
2009-12-09 13:20:00,16.9,16.9,16.89,16.9,12700.0,10.5912,10.5912,10.5849,10.5912,12700.0
2009-12-09 13:25:00,16.9,16.9,16.89,16.9,23300.0,10.5912,10.5912,10.5849,10.5912,23300.0
2009-12-09 13:30:00,16.9,16.9,16.87,16.87,41900.0,10.5912,10.5912,10.5724,10.5724,41900.0
2009-12-09 13:35:00,16.87,16.89,16.87,16.89,19200.0,10.5724,10.5849,10.5724,10.5849,19200.0
2009-12-09 13:40:00,16.89,16.89,16.85,16.85,73900.0,10.5849,10.5849,10.5598,10.5598,73900.0
2009-12-09 13:45:00,16.86,16.86,16.85,16.85,25100.0,10.5661,10.5661,10.5598,10.5598,25100.0
2009-12-09 13:50:00,16.85,16.87,16.85,16.87,25000.0,10.5598,10.5724,10.5598,10.5724,25000.0
2009-12-09 13:55:00,16.88,16.9,16.86,16.86,70200.0,10.5786,10.5912,10.5661,10.5661,70200.0
2009-12-09 14:00:00,16.87,16.92,16.87,16.92,39800.0,10.5724,10.6037,10.5724,10.6037,39800.0
2009-12-09 14:05:00,16.92,16.94,16.91,16.93,41700.0,10.6037,10.6162,10.5974,10.61,41700.0
2009-12-09 14:10:00,16.94,16.94,16.93,16.93,35600.0,10.6162,10.6162,10.61,10.61,35600.0
2009-12-09 14:15:00,16.93,16.94,16.92,16.92,24400.0,10.61,10.6162,10.6037,10.6037,24400.0
2009-12-09 14:20:00,16.93,16.93,16.92,16.93,21000.0,10.61,10.61,10.6037,10.61,21000.0
2009-12-09 14:25:00,16.93,16.93,16.89,16.9,72500.0,10.61,10.61,10.5849,10.5912,72500.0
2009-12-09 14:30:00,16.89,16.92,16.89,16.91,27100.0,10.5849,10.6037,10.5849,10.5974,27100.0
2009-12-09 14:35:00,16.92,16.96,16.91,16.96,85300.0,10.6037,10.6288,10.5974,10.6288,85300.0
2009-12-09 14:40:00,16.96,16.96,16.95,16.95,28700.0,10.6288,10.6288,10.6225,10.6225,28700.0
2009-12-09 14:45:00,16.95,16.97,16.95,16.97,39900.0,10.6225,10.635,10.6225,10.635,39900.0
2009-12-09 14:50:00,16.97,16.97,16.95,16.95,63100.0,10.635,10.635,10.6225,10.6225,63100.0
2009-12-09 14:55:00,16.95,16.96,16.93,16.93,26300.0,10.6225,10.6288,10.61,10.61,26300.0
2009-12-09 15:00:00,16.93,16.97,16.93,16.97,88100.0,10.61,10.635,10.61,10.635,88100.0
2009-12-09 15:05:00,16.97,17.0,16.96,16.99,123400.0,10.635,10.6538,10.6288,10.6476,123400.0
2009-12-09 15:10:00,16.99,17.03,16.98,17.0,181000.0,10.6476,10.6726,10.6413,10.6538,181000.0
2009-12-09 15:15:00,16.99,17.0,16.96,16.97,157400.0,10.6476,10.6538,10.6288,10.635,157400.0
2009-12-09 15:20:00,16.97,16.99,16.96,16.98,86700.0,10.635,10.6476,10.6288,10.6413,86700.0
2009-12-09 15:25:00,16.99,16.99,16.93,16.93,90500.0,10.6476,10.6476,10.61,10.61,90500.0
2009-12-09 15:30:00,16.93,16.96,16.92,16.95,47500.0,10.61,10.6288,10.6037,10.6225,47500.0
2009-12-09 15:35:00,16.95,16.96,16.94,16.94,64500.0,10.6225,10.6288,10.6162,10.6162,64500.0
2009-12-09 15:40:00,16.93,16.96,16.93,16.96,98500.0,10.61,10.6288,10.61,10.6288,98500.0
2009-12-09 15:45:00,16.95,16.97,16.95,16.96,92700.0,10.6225,10.635,10.6225,10.6288,92700.0
2009-12-09 15:50:00,16.97,16.97,16.94,16.96,127000.0,10.635,10.635,10.6162,10.6288,127000.0
2009-12-09 15:55:00,16.96,16.96,16.93,16.94,351200.0,10.6288,10.6288,10.61,10.6162,351200.0
2009-12-10 09:30:00,16.94,17.03,16.94,16.96,78600.0,10.6162,10.6726,10.6162,10.6288,78600.0
2009-12-10 09:35:00,16.96,17.06,16.95,17.03,73100.0,10.6288,10.6914,10.6225,10.6726,73100.0
2009-12-10 09:40:00,17.04,17.05,17.0,17.03,60500.0,10.6789,10.6852,10.6538,10.6726,60500.0
2009-12-10 09:45:00,17.04,17.05,16.97,16.97,48100.0,10.6789,10.6852,10.635,10.635,48100.0
2009-12-10 09:50:00,16.97,16.99,16.93,16.97,91900.0,10.635,10.6476,10.61,10.635,91900.0
2009-12-10 09:55:00,16.98,17.03,16.98,17.02,40500.0,10.6413,10.6726,10.6413,10.6664,40500.0
2009-12-10 10:00:00,17.03,17.03,17.0,17.0,23600.0,10.6726,10.6726,10.6538,10.6538,23600.0
2009-12-10 10:05:00,17.0,17.01,16.98,17.0,20700.0,10.6538,10.6601,10.6413,10.6538,20700.0
2009-12-10 10:10:00,17.0,17.04,16.98,17.02,69200.0,10.6538,10.6789,10.6413,10.6664,69200.0
2009-12-10 10:15:00,17.02,17.04,16.99,17.01,50700.0,10.6664,10.6789,10.6476,10.6601,50700.0
2009-12-10 10:20:00,17.0,17.02,16.99,16.99,38800.0,10.6538,10.6664,10.6476,10.6476,38800.0
2009-12-10 10:25:00,17.0,17.01,16.98,17.0,152400.0,10.6538,10.6601,10.6413,10.6538,152400.0
2009-12-10 10:30:00,17.01,17.06,17.0,17.02,50300.0,10.6601,10.6914,10.6538,10.6664,50300.0
2009-12-10 10:35:00,17.03,17.03,16.99,17.0,62000.0,10.6726,10.6726,10.6476,10.6538,62000.0
2009-12-10 10:40:00,16.99,17.04,16.99,17.02,27200.0,10.6476,10.6789,10.6476,10.6664,27200.0
2009-12-10 10:45:00,17.01,17.04,17.01,17.04,17400.0,10.6601,10.6789,10.6601,10.6789,17400.0
2009-12-10 10:50:00,17.03,17.05,17.03,17.04,75000.0,10.6726,10.6852,10.6726,10.6789,75000.0
2009-12-10 10:55:00,17.04,17.11,17.04,17.1,60300.0,10.6789,10.7228,10.6789,10.7165,60300.0
2009-12-10 11:00:00,17.1,17.1,17.05,17.05,56700.0,10.7165,10.7165,10.6852,10.6852,56700.0
2009-12-10 11:05:00,17.05,17.05,17.03,17.03,10000.0,10.6852,10.6852,10.6726,10.6726,10000.0
2009-12-10 11:10:00,17.03,17.06,17.03,17.06,20700.0,10.6726,10.6914,10.6726,10.6914,20700.0
2009-12-10 11:15:00,17.05,17.09,17.05,17.09,44800.0,10.6852,10.7102,10.6852,10.7102,44800.0
2009-12-10 11:20:00,17.09,17.09,17.08,17.08,16400.0,10.7102,10.7102,10.704,10.704,16400.0
2009-12-10 11:25:00,17.09,17.12,17.08,17.12,33200.0,10.7102,10.729,10.704,10.729,33200.0
2009-12-10 11:30:00,17.11,17.14,17.11,17.13,43600.0,10.7228,10.7416,10.7228,10.7353,43600.0
2009-12-10 11:35:00,17.13,17.16,17.12,17.15,65400.0,10.7353,10.7541,10.729,10.7478,65400.0
2009-12-10 11:40:00,17.15,17.16,17.12,17.12,30300.0,10.7478,10.7541,10.729,10.729,30300.0
2009-12-10 11:45:00,17.12,17.12,17.1,17.1,37400.0,10.729,10.729,10.7165,10.7165,37400.0
2009-12-10 11:50:00,17.1,17.11,17.07,17.08,15100.0,10.7165,10.7228,10.6977,10.704,15100.0
2009-12-10 11:55:00,17.08,17.1,17.08,17.1,16200.0,10.704,10.7165,10.704,10.7165,16200.0
2009-12-10 12:00:00,17.1,17.12,17.09,17.11,18700.0,10.7165,10.729,10.7102,10.7228,18700.0
2009-12-10 12:05:00,17.11,17.14,17.1,17.13,21200.0,10.7228,10.7416,10.7165,10.7353,21200.0
2009-12-10 12:10:00,17.13,17.15,17.12,17.13,22000.0,10.7353,10.7478,10.729,10.7353,22000.0
2009-12-10 12:15:00,17.13,17.16,17.13,17.15,28400.0,10.7353,10.7541,10.7353,10.7478,28400.0
2009-12-10 12:20:00,17.14,17.16,17.14,17.15,15900.0,10.7416,10.7541,10.7416,10.7478,15900.0
2009-12-10 12:25:00,17.14,17.15,17.14,17.15,9000.0,10.7416,10.7478,10.7416,10.7478,9000.0
2009-12-10 12:30:00,17.15,17.15,17.14,17.14,12100.0,10.7478,10.7478,10.7416,10.7416,12100.0
2009-12-10 12:35:00,17.15,17.16,17.14,17.16,16100.0,10.7478,10.7541,10.7416,10.7541,16100.0
2009-12-10 12:40:00,17.16,17.16,17.15,17.16,19300.0,10.7541,10.7541,10.7478,10.7541,19300.0
2009-12-10 12:45:00,17.15,17.17,17.15,17.17,23700.0,10.7478,10.7604,10.7478,10.7604,23700.0
2009-12-10 12:50:00,17.17,17.18,17.15,17.17,27800.0,10.7604,10.7666,10.7478,10.7604,27800.0
2009-12-10 12:55:00,17.17,17.17,17.16,17.17,8200.0,10.7604,10.7604,10.7541,10.7604,8200.0
2009-12-10 13:00:00,17.17,17.17,17.15,17.15,55300.0,10.7604,10.7604,10.7478,10.7478,55300.0
2009-12-10 13:05:00,17.16,17.18,17.15,17.17,23200.0,10.7541,10.7666,10.7478,10.7604,23200.0
2009-12-10 13:10:00,17.16,17.17,17.16,17.16,23000.0,10.7541,10.7604,10.7541,10.7541,23000.0
2009-12-10 13:15:00,17.17,17.17,17.16,17.16,22300.0,10.7604,10.7604,10.7541,10.7541,22300.0
2009-12-10 13:20:00,17.16,17.17,17.15,17.15,10500.0,10.7541,10.7604,10.7478,10.7478,10500.0
2009-12-10 13:25:00,17.15,17.16,17.15,17.16,12700.0,10.7478,10.7541,10.7478,10.7541,12700.0
2009-12-10 13:30:00,17.16,17.16,17.15,17.16,15600.0,10.7541,10.7541,10.7478,10.7541,15600.0
2009-12-10 13:35:00,17.15,17.18,17.15,17.18,34700.0,10.7478,10.7666,10.7478,10.7666,34700.0
2009-12-10 13:40:00,17.17,17.18,17.17,17.18,28700.0,10.7604,10.7666,10.7604,10.7666,28700.0
2009-12-10 13:45:00,17.17,17.18,17.16,17.16,49200.0,10.7604,10.7666,10.7541,10.7541,49200.0
2009-12-10 13:50:00,17.17,17.18,17.16,17.18,28000.0,10.7604,10.7666,10.7541,10.7666,28000.0
2009-12-10 13:55:00,17.18,17.21,17.17,17.19,42300.0,10.7666,10.7854,10.7604,10.7729,42300.0
2009-12-10 14:00:00,17.19,17.2,17.18,17.19,46500.0,10.7729,10.7792,10.7666,10.7729,46500.0
2009-12-10 14:05:00,17.2,17.21,17.19,17.2,35300.0,10.7792,10.7854,10.7729,10.7792,35300.0
2009-12-10 14:10:00,17.2,17.2,17.19,17.19,23100.0,10.7792,10.7792,10.7729,10.7729,23100.0
2009-12-10 14:15:00,17.19,17.2,17.19,17.2,16800.0,10.7729,10.7792,10.7729,10.7792,16800.0
2009-12-10 14:20:00,17.2,17.21,17.19,17.2,49500.0,10.7792,10.7854,10.7729,10.7792,49500.0
2009-12-10 14:25:00,17.2,17.21,17.2,17.21,20000.0,10.7792,10.7854,10.7792,10.7854,20000.0
2009-12-10 14:30:00,17.2,17.21,17.19,17.2,25300.0,10.7792,10.7854,10.7729,10.7792,25300.0
2009-12-10 14:35:00,17.19,17.2,17.18,17.18,21700.0,10.7729,10.7792,10.7666,10.7666,21700.0
2009-12-10 14:40:00,17.18,17.19,17.18,17.18,14200.0,10.7666,10.7729,10.7666,10.7666,14200.0
2009-12-10 14:45:00,17.18,17.19,17.17,17.18,22300.0,10.7666,10.7729,10.7604,10.7666,22300.0
2009-12-10 14:50:00,17.18,17.18,17.16,17.17,14100.0,10.7666,10.7666,10.7541,10.7604,14100.0
2009-12-10 14:55:00,17.17,17.17,17.16,17.17,14800.0,10.7604,10.7604,10.7541,10.7604,14800.0
2009-12-10 15:00:00,17.16,17.17,17.16,17.17,19500.0,10.7541,10.7604,10.7541,10.7604,19500.0
2009-12-10 15:05:00,17.16,17.17,17.16,17.16,26500.0,10.7541,10.7604,10.7541,10.7541,26500.0
2009-12-10 15:10:00,17.17,17.17,17.15,17.15,77200.0,10.7604,10.7604,10.7478,10.7478,77200.0
2009-12-10 15:15:00,17.14,17.14,17.12,17.13,34700.0,10.7416,10.7416,10.729,10.7353,34700.0
2009-12-10 15:20:00,17.12,17.14,17.12,17.14,84800.0,10.729,10.7416,10.729,10.7416,84800.0
2009-12-10 15:25:00,17.14,17.15,17.12,17.14,130400.0,10.7416,10.7478,10.729,10.7416,130400.0
2009-12-10 15:30:00,17.14,17.17,17.13,17.16,76900.0,10.7416,10.7604,10.7353,10.7541,76900.0
2009-12-10 15:35:00,17.17,17.19,17.16,17.19,85000.0,10.7604,10.7729,10.7541,10.7729,85000.0
2009-12-10 15:40:00,17.19,17.19,17.16,17.16,121300.0,10.7729,10.7729,10.7541,10.7541,121300.0
2009-12-10 15:45:00,17.16,17.2,17.16,17.2,118200.0,10.7541,10.7792,10.7541,10.7792,118200.0
2009-12-10 15:50:00,17.2,17.2,17.15,17.16,85400.0,10.7792,10.7792,10.7478,10.7541,85400.0
2009-12-10 15:55:00,17.15,17.17,17.15,17.17,162600.0,10.7478,10.7604,10.7478,10.7604,162600.0
2009-12-11 09:30:00,17.14,17.24,17.14,17.23,39900.0,10.7416,10.8042,10.7416,10.798,39900.0
2009-12-11 09:35:00,17.22,17.28,17.22,17.27,44200.0,10.7917,10.8293,10.7917,10.823,44200.0
2009-12-11 09:40:00,17.28,17.3,17.24,17.25,37800.0,10.8293,10.8419,10.8042,10.8105,37800.0
2009-12-11 09:45:00,17.25,17.25,17.2,17.2,24000.0,10.8105,10.8105,10.7792,10.7792,24000.0
2009-12-11 09:50:00,17.21,17.26,17.2,17.25,36000.0,10.7854,10.8168,10.7792,10.8105,36000.0
2009-12-11 09:55:00,17.26,17.26,17.2,17.2,68600.0,10.8168,10.8168,10.7792,10.7792,68600.0
2009-12-11 10:00:00,17.2,17.23,17.2,17.21,33000.0,10.7792,10.798,10.7792,10.7854,33000.0
2009-12-11 10:05:00,17.21,17.22,17.21,17.21,36400.0,10.7854,10.7917,10.7854,10.7854,36400.0
2009-12-11 10:10:00,17.21,17.22,17.2,17.2,24000.0,10.7854,10.7917,10.7792,10.7792,24000.0
2009-12-11 10:15:00,17.2,17.21,17.19,17.2,18700.0,10.7792,10.7854,10.7729,10.7792,18700.0
2009-12-11 10:20:00,17.2,17.22,17.18,17.21,36300.0,10.7792,10.7917,10.7666,10.7854,36300.0
2009-12-11 10:25:00,17.21,17.22,17.21,17.21,10300.0,10.7854,10.7917,10.7854,10.7854,10300.0
2009-12-11 10:30:00,17.22,17.22,17.2,17.21,17300.0,10.7917,10.7917,10.7792,10.7854,17300.0
2009-12-11 10:35:00,17.21,17.25,17.21,17.24,39800.0,10.7854,10.8105,10.7854,10.8042,39800.0
2009-12-11 10:40:00,17.24,17.25,17.23,17.24,43200.0,10.8042,10.8105,10.798,10.8042,43200.0
2009-12-11 10:45:00,17.25,17.25,17.22,17.23,66700.0,10.8105,10.8105,10.7917,10.798,66700.0
2009-12-11 10:50:00,17.23,17.24,17.23,17.24,60100.0,10.798,10.8042,10.798,10.8042,60100.0
2009-12-11 10:55:00,17.23,17.26,17.23,17.25,42100.0,10.798,10.8168,10.798,10.8105,42100.0
2009-12-11 11:00:00,17.25,17.26,17.23,17.23,26300.0,10.8105,10.8168,10.798,10.798,26300.0
2009-12-11 11:05:00,17.23,17.24,17.23,17.23,6100.0,10.798,10.8042,10.798,10.798,6100.0
2009-12-11 11:10:00,17.23,17.24,17.23,17.23,7300.0,10.798,10.8042,10.798,10.798,7300.0
2009-12-11 11:15:00,17.24,17.24,17.23,17.24,8600.0,10.8042,10.8042,10.798,10.8042,8600.0
2009-12-11 11:20:00,17.23,17.24,17.23,17.23,10200.0,10.798,10.8042,10.798,10.798,10200.0
2009-12-11 11:25:00,17.24,17.26,17.23,17.26,32900.0,10.8042,10.8168,10.798,10.8168,32900.0
2009-12-11 11:30:00,17.26,17.26,17.24,17.24,32900.0,10.8168,10.8168,10.8042,10.8042,32900.0
2009-12-11 11:35:00,17.24,17.27,17.24,17.26,17300.0,10.8042,10.823,10.8042,10.8168,17300.0
2009-12-11 11:40:00,17.26,17.26,17.25,17.26,14200.0,10.8168,10.8168,10.8105,10.8168,14200.0
2009-12-11 11:45:00,17.26,17.28,17.25,17.28,28600.0,10.8168,10.8293,10.8105,10.8293,28600.0
2009-12-11 11:50:00,17.28,17.29,17.23,17.26,159800.0,10.8293,10.8356,10.798,10.8168,159800.0
2009-12-11 11:55:00,17.26,17.26,17.25,17.25,71900.0,10.8168,10.8168,10.8105,10.8105,71900.0
2009-12-11 12:00:00,17.26,17.26,17.25,17.26,10700.0,10.8168,10.8168,10.8105,10.8168,10700.0
2009-12-11 12:05:00,17.25,17.26,17.25,17.26,14300.0,10.8105,10.8168,10.8105,10.8168,14300.0
2009-12-11 12:10:00,17.26,17.27,17.26,17.27,36100.0,10.8168,10.823,10.8168,10.823,36100.0
2009-12-11 12:15:00,17.27,17.27,17.26,17.27,12200.0,10.823,10.823,10.8168,10.823,12200.0
2009-12-11 12:20:00,17.27,17.27,17.26,17.27,33200.0,10.823,10.823,10.8168,10.823,33200.0
2009-12-11 12:25:00,17.26,17.27,17.26,17.27,13100.0,10.8168,10.823,10.8168,10.823,13100.0
2009-12-11 12:30:00,17.26,17.27,17.26,17.27,15200.0,10.8168,10.823,10.8168,10.823,15200.0
2009-12-11 12:35:00,17.26,17.27,17.26,17.27,8000.0,10.8168,10.823,10.8168,10.823,8000.0
2009-12-11 12:40:00,17.27,17.27,17.26,17.27,7500.0,10.823,10.823,10.8168,10.823,7500.0
2009-12-11 12:45:00,17.27,17.28,17.26,17.28,46500.0,10.823,10.8293,10.8168,10.8293,46500.0
2009-12-11 12:50:00,17.28,17.29,17.28,17.28,23100.0,10.8293,10.8356,10.8293,10.8293,23100.0
2009-12-11 12:55:00,17.29,17.29,17.28,17.29,15300.0,10.8356,10.8356,10.8293,10.8356,15300.0
2009-12-11 13:00:00,17.29,17.3,17.29,17.29,45200.0,10.8356,10.8419,10.8356,10.8356,45200.0
2009-12-11 13:05:00,17.3,17.3,17.27,17.29,32400.0,10.8419,10.8419,10.823,10.8356,32400.0
2009-12-11 13:10:00,17.29,17.3,17.28,17.3,27400.0,10.8356,10.8419,10.8293,10.8419,27400.0
2009-12-11 13:15:00,17.3,17.3,17.29,17.3,13400.0,10.8419,10.8419,10.8356,10.8419,13400.0
2009-12-11 13:20:00,17.3,17.31,17.29,17.31,30300.0,10.8419,10.8481,10.8356,10.8481,30300.0
2009-12-11 13:25:00,17.31,17.32,17.3,17.32,21900.0,10.8481,10.8544,10.8419,10.8544,21900.0
2009-12-11 13:30:00,17.32,17.33,17.32,17.32,19300.0,10.8544,10.8607,10.8544,10.8544,19300.0
2009-12-11 13:35:00,17.32,17.33,17.3,17.32,40400.0,10.8544,10.8607,10.8419,10.8544,40400.0
2009-12-11 13:40:00,17.31,17.31,17.29,17.29,30400.0,10.8481,10.8481,10.8356,10.8356,30400.0
2009-12-11 13:45:00,17.29,17.3,17.29,17.29,13600.0,10.8356,10.8419,10.8356,10.8356,13600.0
2009-12-11 13:50:00,17.29,17.3,17.29,17.29,11700.0,10.8356,10.8419,10.8356,10.8356,11700.0
2009-12-11 13:55:00,17.29,17.3,17.29,17.3,13400.0,10.8356,10.8419,10.8356,10.8419,13400.0
2009-12-11 14:00:00,17.3,17.33,17.29,17.33,73400.0,10.8419,10.8607,10.8356,10.8607,73400.0
2009-12-11 14:05:00,17.32,17.33,17.3,17.3,29700.0,10.8544,10.8607,10.8419,10.8419,29700.0
2009-12-11 14:10:00,17.3,17.31,17.29,17.31,24500.0,10.8419,10.8481,10.8356,10.8481,24500.0
2009-12-11 14:15:00,17.3,17.31,17.3,17.31,9300.0,10.8419,10.8481,10.8419,10.8481,9300.0
2009-12-11 14:20:00,17.31,17.31,17.3,17.31,11800.0,10.8481,10.8481,10.8419,10.8481,11800.0
2009-12-11 14:25:00,17.3,17.33,17.3,17.33,63700.0,10.8419,10.8607,10.8419,10.8607,63700.0
2009-12-11 14:30:00,17.33,17.34,17.32,17.34,33300.0,10.8607,10.8669,10.8544,10.8669,33300.0
2009-12-11 14:35:00,17.34,17.35,17.34,17.35,23400.0,10.8669,10.8732,10.8669,10.8732,23400.0
2009-12-11 14:40:00,17.34,17.36,17.33,17.36,59600.0,10.8669,10.8795,10.8607,10.8795,59600.0
2009-12-11 14:45:00,17.35,17.36,17.35,17.35,14800.0,10.8732,10.8795,10.8732,10.8732,14800.0
2009-12-11 14:50:00,17.36,17.36,17.35,17.36,31700.0,10.8795,10.8795,10.8732,10.8795,31700.0
2009-12-11 14:55:00,17.36,17.36,17.35,17.36,14500.0,10.8795,10.8795,10.8732,10.8795,14500.0
2009-12-11 15:00:00,17.35,17.36,17.35,17.36,23800.0,10.8732,10.8795,10.8732,10.8795,23800.0
2009-12-11 15:05:00,17.35,17.37,17.35,17.37,78000.0,10.8732,10.8857,10.8732,10.8857,78000.0
2009-12-11 15:10:00,17.36,17.37,17.36,17.37,23500.0,10.8795,10.8857,10.8795,10.8857,23500.0
2009-12-11 15:15:00,17.37,17.37,17.36,17.37,22300.0,10.8857,10.8857,10.8795,10.8857,22300.0
2009-12-11 15:20:00,17.36,17.37,17.35,17.37,77000.0,10.8795,10.8857,10.8732,10.8857,77000.0
2009-12-11 15:25:00,17.37,17.37,17.36,17.37,60300.0,10.8857,10.8857,10.8795,10.8857,60300.0
2009-12-11 15:30:00,17.38,17.38,17.35,17.36,55600.0,10.892,10.892,10.8732,10.8795,55600.0
2009-12-11 15:35:00,17.36,17.36,17.35,17.36,31300.0,10.8795,10.8795,10.8732,10.8795,31300.0
2009-12-11 15:40:00,17.36,17.37,17.35,17.37,112400.0,10.8795,10.8857,10.8732,10.8857,112400.0
2009-12-11 15:45:00,17.37,17.38,17.36,17.37,82100.0,10.8857,10.892,10.8795,10.8857,82100.0
2009-12-11 15:50:00,17.37,17.39,17.36,17.36,243600.0,10.8857,10.8983,10.8795,10.8795,243600.0
2009-12-11 15:55:00,17.36,17.41,17.35,17.41,312300.0,10.8795,10.9108,10.8732,10.9108,312300.0
2009-12-14 09:30:00,17.63,17.63,17.43,17.43,70200.0,11.0487,11.0487,10.9233,10.9233,70200.0
2009-12-14 09:35:00,17.44,17.49,17.43,17.49,35300.0,10.9296,10.9609,10.9233,10.9609,35300.0
2009-12-14 09:40:00,17.49,17.5,17.47,17.48,37700.0,10.9609,10.9672,10.9484,10.9547,37700.0
2009-12-14 09:45:00,17.49,17.5,17.46,17.46,43000.0,10.9609,10.9672,10.9421,10.9421,43000.0
2009-12-14 09:50:00,17.46,17.47,17.45,17.45,45700.0,10.9421,10.9484,10.9359,10.9359,45700.0
2009-12-14 09:55:00,17.45,17.46,17.44,17.45,41300.0,10.9359,10.9421,10.9296,10.9359,41300.0
2009-12-14 10:00:00,17.44,17.45,17.44,17.44,45000.0,10.9296,10.9359,10.9296,10.9296,45000.0
2009-12-14 10:05:00,17.45,17.45,17.44,17.44,30300.0,10.9359,10.9359,10.9296,10.9296,30300.0
2009-12-14 10:10:00,17.45,17.46,17.44,17.45,41800.0,10.9359,10.9421,10.9296,10.9359,41800.0
2009-12-14 10:15:00,17.45,17.46,17.44,17.45,48000.0,10.9359,10.9421,10.9296,10.9359,48000.0
2009-12-14 10:20:00,17.44,17.45,17.43,17.44,38900.0,10.9296,10.9359,10.9233,10.9296,38900.0
2009-12-14 10:25:00,17.45,17.47,17.45,17.45,32800.0,10.9359,10.9484,10.9359,10.9359,32800.0
2009-12-14 10:30:00,17.45,17.46,17.45,17.45,13600.0,10.9359,10.9421,10.9359,10.9359,13600.0
2009-12-14 10:35:00,17.45,17.46,17.44,17.44,33200.0,10.9359,10.9421,10.9296,10.9296,33200.0
2009-12-14 10:40:00,17.44,17.45,17.44,17.45,9500.0,10.9296,10.9359,10.9296,10.9359,9500.0
2009-12-14 10:45:00,17.44,17.45,17.42,17.43,50000.0,10.9296,10.9359,10.9171,10.9233,50000.0
2009-12-14 10:50:00,17.43,17.45,17.42,17.44,36600.0,10.9233,10.9359,10.9171,10.9296,36600.0
2009-12-14 10:55:00,17.44,17.45,17.43,17.44,48300.0,10.9296,10.9359,10.9233,10.9296,48300.0
2009-12-14 11:00:00,17.44,17.45,17.44,17.44,9500.0,10.9296,10.9359,10.9296,10.9296,9500.0
2009-12-14 11:05:00,17.44,17.45,17.44,17.44,7800.0,10.9296,10.9359,10.9296,10.9296,7800.0
2009-12-14 11:10:00,17.44,17.45,17.44,17.44,16400.0,10.9296,10.9359,10.9296,10.9296,16400.0
2009-12-14 11:15:00,17.44,17.45,17.44,17.44,16100.0,10.9296,10.9359,10.9296,10.9296,16100.0
2009-12-14 11:20:00,17.44,17.48,17.44,17.48,51100.0,10.9296,10.9547,10.9296,10.9547,51100.0
2009-12-14 11:25:00,17.48,17.49,17.47,17.49,22000.0,10.9547,10.9609,10.9484,10.9609,22000.0
2009-12-14 11:30:00,17.48,17.49,17.48,17.48,6600.0,10.9547,10.9609,10.9547,10.9547,6600.0
2009-12-14 11:35:00,17.48,17.48,17.47,17.47,35600.0,10.9547,10.9547,10.9484,10.9484,35600.0
2009-12-14 11:40:00,17.47,17.48,17.47,17.47,15000.0,10.9484,10.9547,10.9484,10.9484,15000.0
2009-12-14 11:45:00,17.47,17.48,17.47,17.47,18900.0,10.9484,10.9547,10.9484,10.9484,18900.0
2009-12-14 11:50:00,17.48,17.48,17.47,17.47,23200.0,10.9547,10.9547,10.9484,10.9484,23200.0
2009-12-14 11:55:00,17.48,17.48,17.47,17.47,9400.0,10.9547,10.9547,10.9484,10.9484,9400.0
2009-12-14 12:00:00,17.47,17.48,17.47,17.47,17600.0,10.9484,10.9547,10.9484,10.9484,17600.0
2009-12-14 12:05:00,17.47,17.48,17.47,17.48,11300.0,10.9484,10.9547,10.9484,10.9547,11300.0
2009-12-14 12:10:00,17.48,17.48,17.47,17.48,12200.0,10.9547,10.9547,10.9484,10.9547,12200.0
2009-12-14 12:15:00,17.47,17.48,17.47,17.47,17300.0,10.9484,10.9547,10.9484,10.9484,17300.0
2009-12-14 12:20:00,17.47,17.48,17.47,17.47,8700.0,10.9484,10.9547,10.9484,10.9484,8700.0
2009-12-14 12:25:00,17.48,17.48,17.47,17.48,21100.0,10.9547,10.9547,10.9484,10.9547,21100.0
2009-12-14 12:30:00,17.48,17.5,17.48,17.5,52200.0,10.9547,10.9672,10.9547,10.9672,52200.0
2009-12-14 12:35:00,17.5,17.53,17.49,17.52,117500.0,10.9672,10.986,10.9609,10.9797,117500.0
2009-12-14 12:40:00,17.53,17.53,17.5,17.52,66900.0,10.986,10.986,10.9672,10.9797,66900.0
2009-12-14 12:45:00,17.53,17.53,17.5,17.52,40100.0,10.986,10.986,10.9672,10.9797,40100.0
2009-12-14 12:50:00,17.51,17.52,17.5,17.5,26900.0,10.9735,10.9797,10.9672,10.9672,26900.0
2009-12-14 12:55:00,17.5,17.52,17.49,17.51,67700.0,10.9672,10.9797,10.9609,10.9735,67700.0
2009-12-14 13:00:00,17.51,17.52,17.51,17.52,16300.0,10.9735,10.9797,10.9735,10.9797,16300.0
2009-12-14 13:05:00,17.52,17.52,17.5,17.5,18300.0,10.9797,10.9797,10.9672,10.9672,18300.0
2009-12-14 13:10:00,17.5,17.51,17.46,17.47,36400.0,10.9672,10.9735,10.9421,10.9484,36400.0
2009-12-14 13:15:00,17.46,17.47,17.46,17.46,9800.0,10.9421,10.9484,10.9421,10.9421,9800.0
2009-12-14 13:20:00,17.46,17.47,17.46,17.46,14300.0,10.9421,10.9484,10.9421,10.9421,14300.0
2009-12-14 13:25:00,17.47,17.47,17.46,17.47,8800.0,10.9484,10.9484,10.9421,10.9484,8800.0
2009-12-14 13:30:00,17.46,17.47,17.46,17.46,9600.0,10.9421,10.9484,10.9421,10.9421,9600.0
2009-12-14 13:35:00,17.47,17.47,17.46,17.46,34900.0,10.9484,10.9484,10.9421,10.9421,34900.0
2009-12-14 13:40:00,17.47,17.47,17.45,17.45,27400.0,10.9484,10.9484,10.9359,10.9359,27400.0
2009-12-14 13:45:00,17.45,17.46,17.45,17.46,23500.0,10.9359,10.9421,10.9359,10.9421,23500.0
2009-12-14 13:50:00,17.46,17.48,17.45,17.47,40500.0,10.9421,10.9547,10.9359,10.9484,40500.0
2009-12-14 13:55:00,17.47,17.48,17.47,17.47,16600.0,10.9484,10.9547,10.9484,10.9484,16600.0
2009-12-14 14:00:00,17.47,17.48,17.47,17.48,15800.0,10.9484,10.9547,10.9484,10.9547,15800.0
2009-12-14 14:05:00,17.48,17.48,17.47,17.47,16500.0,10.9547,10.9547,10.9484,10.9484,16500.0
2009-12-14 14:10:00,17.47,17.48,17.47,17.47,16400.0,10.9484,10.9547,10.9484,10.9484,16400.0
2009-12-14 14:15:00,17.48,17.48,17.47,17.47,15900.0,10.9547,10.9547,10.9484,10.9484,15900.0
2009-12-14 14:20:00,17.48,17.48,17.47,17.47,21400.0,10.9547,10.9547,10.9484,10.9484,21400.0
2009-12-14 14:25:00,17.47,17.48,17.47,17.47,20800.0,10.9484,10.9547,10.9484,10.9484,20800.0
2009-12-14 14:30:00,17.48,17.48,17.47,17.48,13900.0,10.9547,10.9547,10.9484,10.9547,13900.0
2009-12-14 14:35:00,17.47,17.49,17.47,17.49,33000.0,10.9484,10.9609,10.9484,10.9609,33000.0
2009-12-14 14:40:00,17.48,17.51,17.48,17.51,44000.0,10.9547,10.9735,10.9547,10.9735,44000.0
2009-12-14 14:45:00,17.51,17.52,17.5,17.51,27500.0,10.9735,10.9797,10.9672,10.9735,27500.0
2009-12-14 14:50:00,17.52,17.52,17.51,17.52,20900.0,10.9797,10.9797,10.9735,10.9797,20900.0
2009-12-14 14:55:00,17.51,17.52,17.51,17.51,27200.0,10.9735,10.9797,10.9735,10.9735,27200.0
2009-12-14 15:00:00,17.52,17.52,17.51,17.52,27200.0,10.9797,10.9797,10.9735,10.9797,27200.0
2009-12-14 15:05:00,17.51,17.52,17.51,17.51,22200.0,10.9735,10.9797,10.9735,10.9735,22200.0
2009-12-14 15:10:00,17.52,17.52,17.51,17.51,23000.0,10.9797,10.9797,10.9735,10.9735,23000.0
2009-12-14 15:15:00,17.51,17.52,17.51,17.51,45800.0,10.9735,10.9797,10.9735,10.9735,45800.0
2009-12-14 15:20:00,17.51,17.52,17.48,17.48,62400.0,10.9735,10.9797,10.9547,10.9547,62400.0
2009-12-14 15:25:00,17.48,17.49,17.46,17.46,74200.0,10.9547,10.9609,10.9421,10.9421,74200.0
2009-12-14 15:30:00,17.46,17.47,17.46,17.46,43900.0,10.9421,10.9484,10.9421,10.9421,43900.0
2009-12-14 15:35:00,17.46,17.49,17.46,17.48,63100.0,10.9421,10.9609,10.9421,10.9547,63100.0
2009-12-14 15:40:00,17.48,17.51,17.48,17.49,155700.0,10.9547,10.9735,10.9547,10.9609,155700.0
2009-12-14 15:45:00,17.49,17.5,17.49,17.49,98200.0,10.9609,10.9672,10.9609,10.9609,98200.0
2009-12-14 15:50:00,17.49,17.55,17.49,17.54,140900.0,10.9609,10.9985,10.9609,10.9923,140900.0
2009-12-14 15:55:00,17.55,17.56,17.53,17.55,312300.0,10.9985,11.0048,10.986,10.9985,312300.0
2009-12-15 09:30:00,17.39,17.47,17.01,17.38,67700.0,10.8983,10.9484,10.6601,10.892,67700.0
2009-12-15 09:35:00,17.37,17.46,17.34,17.42,71400.0,10.8857,10.9421,10.8669,10.9171,71400.0
2009-12-15 09:40:00,17.42,17.43,17.33,17.34,76200.0,10.9171,10.9233,10.8607,10.8669,76200.0
2009-12-15 09:45:00,17.34,17.37,17.27,17.28,128100.0,10.8669,10.8857,10.823,10.8293,128100.0
2009-12-15 09:50:00,17.28,17.29,17.2,17.2,124800.0,10.8293,10.8356,10.7792,10.7792,124800.0
2009-12-15 09:55:00,17.19,17.2,17.16,17.19,68700.0,10.7729,10.7792,10.7541,10.7729,68700.0
2009-12-15 10:00:00,17.19,17.2,17.19,17.19,94400.0,10.7729,10.7792,10.7729,10.7729,94400.0
2009-12-15 10:05:00,17.19,17.25,17.19,17.24,41100.0,10.7729,10.8105,10.7729,10.8042,41100.0
2009-12-15 10:10:00,17.25,17.25,17.21,17.21,25700.0,10.8105,10.8105,10.7854,10.7854,25700.0
2009-12-15 10:15:00,17.21,17.27,17.21,17.25,27800.0,10.7854,10.823,10.7854,10.8105,27800.0
2009-12-15 10:20:00,17.25,17.29,17.25,17.29,23200.0,10.8105,10.8356,10.8105,10.8356,23200.0
2009-12-15 10:25:00,17.29,17.3,17.28,17.3,41200.0,10.8356,10.8419,10.8293,10.8419,41200.0
2009-12-15 10:30:00,17.3,17.33,17.29,17.33,23500.0,10.8419,10.8607,10.8356,10.8607,23500.0
2009-12-15 10:35:00,17.32,17.32,17.28,17.28,42200.0,10.8544,10.8544,10.8293,10.8293,42200.0
2009-12-15 10:40:00,17.29,17.29,17.28,17.29,9400.0,10.8356,10.8356,10.8293,10.8356,9400.0
2009-12-15 10:45:00,17.28,17.29,17.26,17.29,49500.0,10.8293,10.8356,10.8168,10.8356,49500.0
2009-12-15 10:50:00,17.29,17.31,17.28,17.3,32200.0,10.8356,10.8481,10.8293,10.8419,32200.0
2009-12-15 10:55:00,17.3,17.31,17.29,17.31,19900.0,10.8419,10.8481,10.8356,10.8481,19900.0
2009-12-15 11:00:00,17.31,17.31,17.3,17.3,14600.0,10.8481,10.8481,10.8419,10.8419,14600.0
2009-12-15 11:05:00,17.3,17.33,17.3,17.31,70900.0,10.8419,10.8607,10.8419,10.8481,70900.0
2009-12-15 11:10:00,17.31,17.32,17.29,17.3,36100.0,10.8481,10.8544,10.8356,10.8419,36100.0
2009-12-15 11:15:00,17.3,17.32,17.29,17.3,41800.0,10.8419,10.8544,10.8356,10.8419,41800.0
2009-12-15 11:20:00,17.3,17.31,17.3,17.3,12700.0,10.8419,10.8481,10.8419,10.8419,12700.0
2009-12-15 11:25:00,17.3,17.31,17.29,17.29,52600.0,10.8419,10.8481,10.8356,10.8356,52600.0
2009-12-15 11:30:00,17.29,17.3,17.28,17.28,18400.0,10.8356,10.8419,10.8293,10.8293,18400.0
2009-12-15 11:35:00,17.28,17.3,17.28,17.3,46600.0,10.8293,10.8419,10.8293,10.8419,46600.0
2009-12-15 11:40:00,17.29,17.32,17.29,17.29,59700.0,10.8356,10.8544,10.8356,10.8356,59700.0
2009-12-15 11:45:00,17.3,17.32,17.29,17.31,61700.0,10.8419,10.8544,10.8356,10.8481,61700.0
2009-12-15 11:50:00,17.32,17.33,17.31,17.32,29500.0,10.8544,10.8607,10.8481,10.8544,29500.0
2009-12-15 11:55:00,17.33,17.34,17.32,17.34,29500.0,10.8607,10.8669,10.8544,10.8669,29500.0
2009-12-15 12:00:00,17.34,17.37,17.34,17.36,59800.0,10.8669,10.8857,10.8669,10.8795,59800.0
2009-12-15 12:05:00,17.36,17.37,17.36,17.36,13900.0,10.8795,10.8857,10.8795,10.8795,13900.0
2009-12-15 12:10:00,17.36,17.37,17.36,17.36,35400.0,10.8795,10.8857,10.8795,10.8795,35400.0
2009-12-15 12:15:00,17.36,17.38,17.36,17.37,36600.0,10.8795,10.892,10.8795,10.8857,36600.0
2009-12-15 12:20:00,17.37,17.38,17.36,17.36,22900.0,10.8857,10.892,10.8795,10.8795,22900.0
2009-12-15 12:25:00,17.36,17.37,17.36,17.37,29300.0,10.8795,10.8857,10.8795,10.8857,29300.0
2009-12-15 12:30:00,17.38,17.38,17.36,17.37,43000.0,10.892,10.892,10.8795,10.8857,43000.0
2009-12-15 12:35:00,17.37,17.37,17.35,17.35,22900.0,10.8857,10.8857,10.8732,10.8732,22900.0
2009-12-15 12:40:00,17.35,17.36,17.34,17.35,24800.0,10.8732,10.8795,10.8669,10.8732,24800.0
2009-12-15 12:45:00,17.35,17.37,17.35,17.37,41500.0,10.8732,10.8857,10.8732,10.8857,41500.0
2009-12-15 12:50:00,17.38,17.38,17.36,17.36,16200.0,10.892,10.892,10.8795,10.8795,16200.0
2009-12-15 12:55:00,17.36,17.37,17.36,17.36,18600.0,10.8795,10.8857,10.8795,10.8795,18600.0
2009-12-15 13:00:00,17.36,17.39,17.36,17.38,60700.0,10.8795,10.8983,10.8795,10.892,60700.0
2009-12-15 13:05:00,17.39,17.41,17.38,17.4,37500.0,10.8983,10.9108,10.892,10.9045,37500.0
2009-12-15 13:10:00,17.41,17.41,17.39,17.39,17900.0,10.9108,10.9108,10.8983,10.8983,17900.0
2009-12-15 13:15:00,17.39,17.39,17.38,17.38,23200.0,10.8983,10.8983,10.892,10.892,23200.0
2009-12-15 13:20:00,17.38,17.41,17.37,17.38,91100.0,10.892,10.9108,10.8857,10.892,91100.0
2009-12-15 13:25:00,17.4,17.4,17.36,17.37,16100.0,10.9045,10.9045,10.8795,10.8857,16100.0
2009-12-15 13:30:00,17.36,17.38,17.36,17.37,36200.0,10.8795,10.892,10.8795,10.8857,36200.0
2009-12-15 13:35:00,17.37,17.38,17.37,17.37,16000.0,10.8857,10.892,10.8857,10.8857,16000.0
2009-12-15 13:40:00,17.38,17.38,17.37,17.37,17000.0,10.892,10.892,10.8857,10.8857,17000.0
2009-12-15 13:45:00,17.37,17.38,17.37,17.38,22500.0,10.8857,10.892,10.8857,10.892,22500.0
2009-12-15 13:50:00,17.38,17.38,17.37,17.38,87500.0,10.892,10.892,10.8857,10.892,87500.0
2009-12-15 13:55:00,17.38,17.39,17.38,17.38,15000.0,10.892,10.8983,10.892,10.892,15000.0
2009-12-15 14:00:00,17.38,17.4,17.38,17.4,83000.0,10.892,10.9045,10.892,10.9045,83000.0
2009-12-15 14:05:00,17.4,17.4,17.39,17.39,72700.0,10.9045,10.9045,10.8983,10.8983,72700.0
2009-12-15 14:10:00,17.39,17.4,17.39,17.4,13700.0,10.8983,10.9045,10.8983,10.9045,13700.0
2009-12-15 14:15:00,17.39,17.4,17.39,17.39,21300.0,10.8983,10.9045,10.8983,10.8983,21300.0
2009-12-15 14:20:00,17.4,17.4,17.38,17.39,40400.0,10.9045,10.9045,10.892,10.8983,40400.0
2009-12-15 14:25:00,17.38,17.39,17.38,17.38,30700.0,10.892,10.8983,10.892,10.892,30700.0
2009-12-15 14:30:00,17.38,17.39,17.37,17.39,41000.0,10.892,10.8983,10.8857,10.8983,41000.0
2009-12-15 14:35:00,17.39,17.4,17.39,17.39,25400.0,10.8983,10.9045,10.8983,10.8983,25400.0
2009-12-15 14:40:00,17.39,17.4,17.39,17.39,4400.0,10.8983,10.9045,10.8983,10.8983,4400.0
2009-12-15 14:45:00,17.39,17.4,17.39,17.39,9200.0,10.8983,10.9045,10.8983,10.8983,9200.0
2009-12-15 14:50:00,17.4,17.4,17.39,17.4,10700.0,10.9045,10.9045,10.8983,10.9045,10700.0
2009-12-15 14:55:00,17.39,17.4,17.39,17.4,28300.0,10.8983,10.9045,10.8983,10.9045,28300.0
2009-12-15 15:00:00,17.4,17.41,17.39,17.41,53000.0,10.9045,10.9108,10.8983,10.9108,53000.0
2009-12-15 15:05:00,17.41,17.42,17.39,17.4,94000.0,10.9108,10.9171,10.8983,10.9045,94000.0
2009-12-15 15:10:00,17.4,17.41,17.39,17.41,74600.0,10.9045,10.9108,10.8983,10.9108,74600.0
2009-12-15 15:15:00,17.41,17.41,17.4,17.41,19000.0,10.9108,10.9108,10.9045,10.9108,19000.0
2009-12-15 15:20:00,17.41,17.41,17.39,17.4,147700.0,10.9108,10.9108,10.8983,10.9045,147700.0
2009-12-15 15:25:00,17.4,17.42,17.37,17.37,107900.0,10.9045,10.9171,10.8857,10.8857,107900.0
2009-12-15 15:30:00,17.38,17.4,17.35,17.4,107900.0,10.892,10.9045,10.8732,10.9045,107900.0
2009-12-15 15:35:00,17.39,17.4,17.38,17.38,50500.0,10.8983,10.9045,10.892,10.892,50500.0
2009-12-15 15:40:00,17.38,17.39,17.36,17.37,69300.0,10.892,10.8983,10.8795,10.8857,69300.0
2009-12-15 15:45:00,17.36,17.4,17.35,17.39,162700.0,10.8795,10.9045,10.8732,10.8983,162700.0
2009-12-15 15:50:00,17.4,17.41,17.37,17.37,239000.0,10.9045,10.9108,10.8857,10.8857,239000.0
2009-12-15 15:55:00,17.38,17.38,17.36,17.37,302000.0,10.892,10.892,10.8795,10.8857,302000.0
2009-12-16 09:30:00,17.55,17.55,17.13,17.43,95000.0,10.9985,10.9985,10.7353,10.9233,95000.0
2009-12-16 09:35:00,17.43,17.47,17.41,17.46,52200.0,10.9233,10.9484,10.9108,10.9421,52200.0
2009-12-16 09:40:00,17.46,17.47,17.41,17.44,44000.0,10.9421,10.9484,10.9108,10.9296,44000.0
2009-12-16 09:45:00,17.45,17.46,17.44,17.44,25800.0,10.9359,10.9421,10.9296,10.9296,25800.0
2009-12-16 09:50:00,17.45,17.45,17.41,17.41,60900.0,10.9359,10.9359,10.9108,10.9108,60900.0
2009-12-16 09:55:00,17.41,17.41,17.39,17.39,35600.0,10.9108,10.9108,10.8983,10.8983,35600.0
2009-12-16 10:00:00,17.39,17.41,17.39,17.39,18600.0,10.8983,10.9108,10.8983,10.8983,18600.0
2009-12-16 10:05:00,17.4,17.4,17.39,17.39,13500.0,10.9045,10.9045,10.8983,10.8983,13500.0
2009-12-16 10:10:00,17.4,17.4,17.36,17.36,58600.0,10.9045,10.9045,10.8795,10.8795,58600.0
2009-12-16 10:15:00,17.36,17.39,17.36,17.39,47800.0,10.8795,10.8983,10.8795,10.8983,47800.0
2009-12-16 10:20:00,17.39,17.39,17.36,17.37,51100.0,10.8983,10.8983,10.8795,10.8857,51100.0
2009-12-16 10:25:00,17.37,17.39,17.36,17.39,25300.0,10.8857,10.8983,10.8795,10.8983,25300.0
2009-12-16 10:30:00,17.39,17.41,17.38,17.4,36900.0,10.8983,10.9108,10.892,10.9045,36900.0
2009-12-16 10:35:00,17.4,17.4,17.39,17.4,7300.0,10.9045,10.9045,10.8983,10.9045,7300.0
2009-12-16 10:40:00,17.4,17.4,17.39,17.4,13200.0,10.9045,10.9045,10.8983,10.9045,13200.0
2009-12-16 10:45:00,17.4,17.4,17.39,17.4,4100.0,10.9045,10.9045,10.8983,10.9045,4100.0
2009-12-16 10:50:00,17.39,17.4,17.39,17.39,14400.0,10.8983,10.9045,10.8983,10.8983,14400.0
2009-12-16 10:55:00,17.39,17.4,17.38,17.39,45200.0,10.8983,10.9045,10.892,10.8983,45200.0
2009-12-16 11:00:00,17.38,17.39,17.34,17.34,72200.0,10.892,10.8983,10.8669,10.8669,72200.0
2009-12-16 11:05:00,17.35,17.35,17.32,17.33,31800.0,10.8732,10.8732,10.8544,10.8607,31800.0
2009-12-16 11:10:00,17.32,17.33,17.32,17.33,22300.0,10.8544,10.8607,10.8544,10.8607,22300.0
2009-12-16 11:15:00,17.33,17.33,17.32,17.33,15000.0,10.8607,10.8607,10.8544,10.8607,15000.0
2009-12-16 11:20:00,17.32,17.33,17.32,17.33,11600.0,10.8544,10.8607,10.8544,10.8607,11600.0
2009-12-16 11:25:00,17.32,17.33,17.32,17.32,12700.0,10.8544,10.8607,10.8544,10.8544,12700.0
2009-12-16 11:30:00,17.32,17.33,17.32,17.33,11400.0,10.8544,10.8607,10.8544,10.8607,11400.0
2009-12-16 11:35:00,17.33,17.33,17.32,17.33,39400.0,10.8607,10.8607,10.8544,10.8607,39400.0
2009-12-16 11:40:00,17.32,17.33,17.32,17.33,4000.0,10.8544,10.8607,10.8544,10.8607,4000.0
2009-12-16 11:45:00,17.32,17.33,17.32,17.32,19000.0,10.8544,10.8607,10.8544,10.8544,19000.0
2009-12-16 11:50:00,17.32,17.33,17.3,17.31,63900.0,10.8544,10.8607,10.8419,10.8481,63900.0
2009-12-16 11:55:00,17.32,17.32,17.31,17.31,23500.0,10.8544,10.8544,10.8481,10.8481,23500.0
2009-12-16 12:00:00,17.32,17.33,17.31,17.32,13800.0,10.8544,10.8607,10.8481,10.8544,13800.0
2009-12-16 12:05:00,17.32,17.36,17.32,17.35,73800.0,10.8544,10.8795,10.8544,10.8732,73800.0
2009-12-16 12:10:00,17.36,17.36,17.35,17.35,7000.0,10.8795,10.8795,10.8732,10.8732,7000.0
2009-12-16 12:15:00,17.35,17.36,17.35,17.35,22800.0,10.8732,10.8795,10.8732,10.8732,22800.0
2009-12-16 12:20:00,17.35,17.36,17.35,17.35,12400.0,10.8732,10.8795,10.8732,10.8732,12400.0
2009-12-16 12:25:00,17.35,17.36,17.35,17.36,22200.0,10.8732,10.8795,10.8732,10.8795,22200.0
2009-12-16 12:30:00,17.35,17.36,17.35,17.35,4400.0,10.8732,10.8795,10.8732,10.8732,4400.0
2009-12-16 12:35:00,17.35,17.36,17.32,17.32,139200.0,10.8732,10.8795,10.8544,10.8544,139200.0
2009-12-16 12:40:00,17.32,17.33,17.31,17.32,71900.0,10.8544,10.8607,10.8481,10.8544,71900.0
2009-12-16 12:45:00,17.33,17.33,17.32,17.32,5700.0,10.8607,10.8607,10.8544,10.8544,5700.0
2009-12-16 12:50:00,17.32,17.32,17.3,17.3,20700.0,10.8544,10.8544,10.8419,10.8419,20700.0
2009-12-16 12:55:00,17.3,17.31,17.3,17.3,6300.0,10.8419,10.8481,10.8419,10.8419,6300.0
2009-12-16 13:00:00,17.3,17.31,17.3,17.31,11500.0,10.8419,10.8481,10.8419,10.8481,11500.0
2009-12-16 13:05:00,17.3,17.31,17.3,17.31,8200.0,10.8419,10.8481,10.8419,10.8481,8200.0
2009-12-16 13:10:00,17.3,17.31,17.3,17.3,7800.0,10.8419,10.8481,10.8419,10.8419,7800.0
2009-12-16 13:15:00,17.31,17.31,17.3,17.31,3900.0,10.8481,10.8481,10.8419,10.8481,3900.0
2009-12-16 13:20:00,17.3,17.31,17.3,17.31,24900.0,10.8419,10.8481,10.8419,10.8481,24900.0
2009-12-16 13:25:00,17.31,17.31,17.3,17.3,10100.0,10.8481,10.8481,10.8419,10.8419,10100.0
2009-12-16 13:30:00,17.3,17.31,17.3,17.3,3100.0,10.8419,10.8481,10.8419,10.8419,3100.0
2009-12-16 13:35:00,17.31,17.31,17.3,17.3,5300.0,10.8481,10.8481,10.8419,10.8419,5300.0
2009-12-16 13:40:00,17.3,17.31,17.29,17.29,38700.0,10.8419,10.8481,10.8356,10.8356,38700.0
2009-12-16 13:45:00,17.3,17.31,17.3,17.3,65000.0,10.8419,10.8481,10.8419,10.8419,65000.0
2009-12-16 13:50:00,17.3,17.31,17.3,17.31,3400.0,10.8419,10.8481,10.8419,10.8481,3400.0
2009-12-16 13:55:00,17.3,17.31,17.3,17.31,3500.0,10.8419,10.8481,10.8419,10.8481,3500.0
2009-12-16 14:00:00,17.3,17.31,17.3,17.31,7100.0,10.8419,10.8481,10.8419,10.8481,7100.0
2009-12-16 14:05:00,17.31,17.31,17.3,17.31,7600.0,10.8481,10.8481,10.8419,10.8481,7600.0
2009-12-16 14:10:00,17.31,17.31,17.3,17.3,11700.0,10.8481,10.8481,10.8419,10.8419,11700.0
2009-12-16 14:15:00,17.3,17.35,17.3,17.33,131400.0,10.8419,10.8732,10.8419,10.8607,131400.0
2009-12-16 14:20:00,17.32,17.32,17.25,17.28,87300.0,10.8544,10.8544,10.8105,10.8293,87300.0
2009-12-16 14:25:00,17.28,17.31,17.28,17.31,34700.0,10.8293,10.8481,10.8293,10.8481,34700.0
2009-12-16 14:30:00,17.3,17.31,17.28,17.28,36400.0,10.8419,10.8481,10.8293,10.8293,36400.0
2009-12-16 14:35:00,17.29,17.3,17.28,17.3,21100.0,10.8356,10.8419,10.8293,10.8419,21100.0
2009-12-16 14:40:00,17.3,17.3,17.29,17.3,9300.0,10.8419,10.8419,10.8356,10.8419,9300.0
2009-12-16 14:45:00,17.3,17.3,17.29,17.29,31400.0,10.8419,10.8419,10.8356,10.8356,31400.0
2009-12-16 14:50:00,17.29,17.29,17.27,17.27,29100.0,10.8356,10.8356,10.823,10.823,29100.0
2009-12-16 14:55:00,17.27,17.28,17.26,17.26,32900.0,10.823,10.8293,10.8168,10.8168,32900.0
2009-12-16 15:00:00,17.26,17.27,17.25,17.26,43800.0,10.8168,10.823,10.8105,10.8168,43800.0
2009-12-16 15:05:00,17.26,17.29,17.25,17.29,55200.0,10.8168,10.8356,10.8105,10.8356,55200.0
2009-12-16 15:10:00,17.29,17.29,17.28,17.28,5200.0,10.8356,10.8356,10.8293,10.8293,5200.0
2009-12-16 15:15:00,17.28,17.3,17.27,17.3,69700.0,10.8293,10.8419,10.823,10.8419,69700.0
2009-12-16 15:20:00,17.3,17.3,17.27,17.27,29800.0,10.8419,10.8419,10.823,10.823,29800.0
2009-12-16 15:25:00,17.27,17.28,17.25,17.25,30900.0,10.823,10.8293,10.8105,10.8105,30900.0
2009-12-16 15:30:00,17.25,17.26,17.25,17.25,12100.0,10.8105,10.8168,10.8105,10.8105,12100.0
2009-12-16 15:35:00,17.26,17.28,17.25,17.28,39700.0,10.8168,10.8293,10.8105,10.8293,39700.0
2009-12-16 15:40:00,17.28,17.28,17.27,17.27,48500.0,10.8293,10.8293,10.823,10.823,48500.0
2009-12-16 15:45:00,17.28,17.29,17.27,17.29,67400.0,10.8293,10.8356,10.823,10.8356,67400.0
2009-12-16 15:50:00,17.29,17.3,17.28,17.3,108600.0,10.8356,10.8419,10.8293,10.8419,108600.0
2009-12-16 15:55:00,17.3,17.3,17.29,17.3,178200.0,10.8419,10.8419,10.8356,10.8419,178200.0
2009-12-17 09:30:00,17.11,17.26,17.11,17.22,52700.0,10.7228,10.8168,10.7228,10.7917,52700.0
2009-12-17 09:35:00,17.21,17.22,17.17,17.17,69000.0,10.7854,10.7917,10.7604,10.7604,69000.0
2009-12-17 09:40:00,17.18,17.22,17.16,17.22,50700.0,10.7666,10.7917,10.7541,10.7917,50700.0
2009-12-17 09:45:00,17.22,17.22,17.21,17.21,12400.0,10.7917,10.7917,10.7854,10.7854,12400.0
2009-12-17 09:50:00,17.21,17.22,17.16,17.18,63700.0,10.7854,10.7917,10.7541,10.7666,63700.0
2009-12-17 09:55:00,17.17,17.18,17.12,17.15,30800.0,10.7604,10.7666,10.729,10.7478,30800.0
2009-12-17 10:00:00,17.15,17.19,17.12,17.13,32300.0,10.7478,10.7729,10.729,10.7353,32300.0
2009-12-17 10:05:00,17.12,17.13,17.12,17.12,11600.0,10.729,10.7353,10.729,10.729,11600.0
2009-12-17 10:10:00,17.13,17.13,17.12,17.12,11700.0,10.7353,10.7353,10.729,10.729,11700.0
2009-12-17 10:15:00,17.12,17.13,17.12,17.12,6200.0,10.729,10.7353,10.729,10.729,6200.0
2009-12-17 10:20:00,17.12,17.13,17.12,17.12,13000.0,10.729,10.7353,10.729,10.729,13000.0
2009-12-17 10:25:00,17.13,17.13,17.11,17.12,23400.0,10.7353,10.7353,10.7228,10.729,23400.0
2009-12-17 10:30:00,17.11,17.12,17.07,17.09,45400.0,10.7228,10.729,10.6977,10.7102,45400.0
2009-12-17 10:35:00,17.08,17.1,17.08,17.1,25800.0,10.704,10.7165,10.704,10.7165,25800.0
2009-12-17 10:40:00,17.1,17.1,17.09,17.09,7500.0,10.7165,10.7165,10.7102,10.7102,7500.0
2009-12-17 10:45:00,17.1,17.11,17.09,17.1,16400.0,10.7165,10.7228,10.7102,10.7165,16400.0
2009-12-17 10:50:00,17.11,17.13,17.1,17.12,12600.0,10.7228,10.7353,10.7165,10.729,12600.0
2009-12-17 10:55:00,17.13,17.16,17.13,17.16,29600.0,10.7353,10.7541,10.7353,10.7541,29600.0
2009-12-17 11:00:00,17.16,17.16,17.12,17.14,86700.0,10.7541,10.7541,10.729,10.7416,86700.0
2009-12-17 11:05:00,17.15,17.15,17.14,17.14,4000.0,10.7478,10.7478,10.7416,10.7416,4000.0
2009-12-17 11:10:00,17.14,17.15,17.14,17.15,6500.0,10.7416,10.7478,10.7416,10.7478,6500.0
2009-12-17 11:15:00,17.15,17.15,17.14,17.14,5100.0,10.7478,10.7478,10.7416,10.7416,5100.0
2009-12-17 11:20:00,17.14,17.15,17.14,17.15,17200.0,10.7416,10.7478,10.7416,10.7478,17200.0
2009-12-17 11:25:00,17.14,17.15,17.14,17.14,14500.0,10.7416,10.7478,10.7416,10.7416,14500.0
2009-12-17 11:30:00,17.14,17.17,17.12,17.17,103200.0,10.7416,10.7604,10.729,10.7604,103200.0
2009-12-17 11:35:00,17.17,17.17,17.16,17.17,6400.0,10.7604,10.7604,10.7541,10.7604,6400.0
2009-12-17 11:40:00,17.17,17.17,17.16,17.16,15900.0,10.7604,10.7604,10.7541,10.7541,15900.0
2009-12-17 11:45:00,17.16,17.17,17.16,17.16,15500.0,10.7541,10.7604,10.7541,10.7541,15500.0
2009-12-17 11:50:00,17.16,17.17,17.16,17.17,12700.0,10.7541,10.7604,10.7541,10.7604,12700.0
2009-12-17 11:55:00,17.17,17.19,17.16,17.19,61200.0,10.7604,10.7729,10.7541,10.7729,61200.0
2009-12-17 12:00:00,17.19,17.2,17.17,17.17,28800.0,10.7729,10.7792,10.7604,10.7604,28800.0
2009-12-17 12:05:00,17.17,17.19,17.17,17.19,30000.0,10.7604,10.7729,10.7604,10.7729,30000.0
2009-12-17 12:10:00,17.19,17.19,17.17,17.17,18300.0,10.7729,10.7729,10.7604,10.7604,18300.0
2009-12-17 12:15:00,17.17,17.19,17.17,17.17,19700.0,10.7604,10.7729,10.7604,10.7604,19700.0
2009-12-17 12:20:00,17.17,17.18,17.16,17.16,18200.0,10.7604,10.7666,10.7541,10.7541,18200.0
2009-12-17 12:25:00,17.16,17.17,17.14,17.14,24100.0,10.7541,10.7604,10.7416,10.7416,24100.0
2009-12-17 12:30:00,17.14,17.15,17.14,17.15,5400.0,10.7416,10.7478,10.7416,10.7478,5400.0
2009-12-17 12:35:00,17.14,17.15,17.13,17.13,18100.0,10.7416,10.7478,10.7353,10.7353,18100.0
2009-12-17 12:40:00,17.14,17.14,17.12,17.12,17700.0,10.7416,10.7416,10.729,10.729,17700.0
2009-12-17 12:45:00,17.12,17.12,17.09,17.1,24500.0,10.729,10.729,10.7102,10.7165,24500.0
2009-12-17 12:50:00,17.1,17.13,17.1,17.12,30300.0,10.7165,10.7353,10.7165,10.729,30300.0
2009-12-17 12:55:00,17.12,17.14,17.12,17.14,15600.0,10.729,10.7416,10.729,10.7416,15600.0
2009-12-17 13:00:00,17.14,17.14,17.11,17.11,65100.0,10.7416,10.7416,10.7228,10.7228,65100.0
2009-12-17 13:05:00,17.11,17.13,17.11,17.12,8100.0,10.7228,10.7353,10.7228,10.729,8100.0
2009-12-17 13:10:00,17.13,17.13,17.12,17.12,2500.0,10.7353,10.7353,10.729,10.729,2500.0
2009-12-17 13:15:00,17.12,17.13,17.12,17.12,2300.0,10.729,10.7353,10.729,10.729,2300.0
2009-12-17 13:20:00,17.12,17.13,17.12,17.12,5800.0,10.729,10.7353,10.729,10.729,5800.0
2009-12-17 13:25:00,17.13,17.15,17.12,17.15,25600.0,10.7353,10.7478,10.729,10.7478,25600.0
2009-12-17 13:30:00,17.15,17.16,17.15,17.16,14300.0,10.7478,10.7541,10.7478,10.7541,14300.0
2009-12-17 13:35:00,17.15,17.16,17.15,17.16,15400.0,10.7478,10.7541,10.7478,10.7541,15400.0
2009-12-17 13:40:00,17.15,17.15,17.14,17.14,20300.0,10.7478,10.7478,10.7416,10.7416,20300.0
2009-12-17 13:45:00,17.14,17.15,17.14,17.14,8600.0,10.7416,10.7478,10.7416,10.7416,8600.0
2009-12-17 13:50:00,17.14,17.15,17.13,17.14,38400.0,10.7416,10.7478,10.7353,10.7416,38400.0
2009-12-17 13:55:00,17.14,17.15,17.14,17.15,11900.0,10.7416,10.7478,10.7416,10.7478,11900.0
2009-12-17 14:00:00,17.16,17.16,17.15,17.16,12500.0,10.7541,10.7541,10.7478,10.7541,12500.0
2009-12-17 14:05:00,17.16,17.16,17.15,17.16,6700.0,10.7541,10.7541,10.7478,10.7541,6700.0
2009-12-17 14:10:00,17.15,17.16,17.14,17.14,34600.0,10.7478,10.7541,10.7416,10.7416,34600.0
2009-12-17 14:15:00,17.14,17.15,17.14,17.14,3900.0,10.7416,10.7478,10.7416,10.7416,3900.0
2009-12-17 14:20:00,17.15,17.15,17.14,17.14,7400.0,10.7478,10.7478,10.7416,10.7416,7400.0
2009-12-17 14:25:00,17.14,17.15,17.14,17.15,9900.0,10.7416,10.7478,10.7416,10.7478,9900.0
2009-12-17 14:30:00,17.15,17.15,17.14,17.15,8800.0,10.7478,10.7478,10.7416,10.7478,8800.0
2009-12-17 14:35:00,17.14,17.16,17.14,17.16,22900.0,10.7416,10.7541,10.7416,10.7541,22900.0
2009-12-17 14:40:00,17.16,17.16,17.14,17.14,38300.0,10.7541,10.7541,10.7416,10.7416,38300.0
2009-12-17 14:45:00,17.14,17.15,17.13,17.14,43800.0,10.7416,10.7478,10.7353,10.7416,43800.0
2009-12-17 14:50:00,17.14,17.16,17.14,17.16,22900.0,10.7416,10.7541,10.7416,10.7541,22900.0
2009-12-17 14:55:00,17.15,17.16,17.15,17.15,11900.0,10.7478,10.7541,10.7478,10.7478,11900.0
2009-12-17 15:00:00,17.16,17.16,17.12,17.12,69700.0,10.7541,10.7541,10.729,10.729,69700.0
2009-12-17 15:05:00,17.12,17.15,17.12,17.14,29600.0,10.729,10.7478,10.729,10.7416,29600.0
2009-12-17 15:10:00,17.14,17.15,17.11,17.11,55600.0,10.7416,10.7478,10.7228,10.7228,55600.0
2009-12-17 15:15:00,17.11,17.12,17.1,17.11,49800.0,10.7228,10.729,10.7165,10.7228,49800.0
2009-12-17 15:20:00,17.11,17.13,17.11,17.12,57400.0,10.7228,10.7353,10.7228,10.729,57400.0
2009-12-17 15:25:00,17.12,17.12,17.11,17.11,8200.0,10.729,10.729,10.7228,10.7228,8200.0
2009-12-17 15:30:00,17.11,17.13,17.1,17.12,87600.0,10.7228,10.7353,10.7165,10.729,87600.0
2009-12-17 15:35:00,17.12,17.13,17.12,17.12,14800.0,10.729,10.7353,10.729,10.729,14800.0
2009-12-17 15:40:00,17.12,17.13,17.11,17.11,97000.0,10.729,10.7353,10.7228,10.7228,97000.0
2009-12-17 15:45:00,17.11,17.12,17.08,17.11,122200.0,10.7228,10.729,10.704,10.7228,122200.0
2009-12-17 15:50:00,17.12,17.13,17.1,17.11,118700.0,10.729,10.7353,10.7165,10.7228,118700.0
2009-12-17 15:55:00,17.11,17.12,17.1,17.11,253000.0,10.7228,10.729,10.7165,10.7228,253000.0
2009-12-18 09:30:00,17.14,17.14,17.08,17.12,987200.0,10.7416,10.7416,10.704,10.729,987200.0
2009-12-18 09:35:00,17.11,17.13,17.09,17.13,13100.0,10.7228,10.7353,10.7102,10.7353,13100.0
2009-12-18 09:40:00,17.13,17.21,17.12,17.21,43000.0,10.7353,10.7854,10.729,10.7854,43000.0
2009-12-18 09:45:00,17.21,17.23,17.15,17.15,25600.0,10.7854,10.798,10.7478,10.7478,25600.0
2009-12-18 09:50:00,17.16,17.16,17.15,17.15,7100.0,10.7541,10.7541,10.7478,10.7478,7100.0
2009-12-18 09:55:00,17.15,17.16,17.13,17.14,43600.0,10.7478,10.7541,10.7353,10.7416,43600.0
2009-12-18 10:00:00,17.15,17.16,17.13,17.15,24700.0,10.7478,10.7541,10.7353,10.7478,24700.0
2009-12-18 10:05:00,17.15,17.17,17.15,17.17,14300.0,10.7478,10.7604,10.7478,10.7604,14300.0
2009-12-18 10:10:00,17.16,17.17,17.16,17.17,12400.0,10.7541,10.7604,10.7541,10.7604,12400.0
2009-12-18 10:15:00,17.17,17.17,17.16,17.16,10800.0,10.7604,10.7604,10.7541,10.7541,10800.0
2009-12-18 10:20:00,17.16,17.17,17.12,17.12,31300.0,10.7541,10.7604,10.729,10.729,31300.0
2009-12-18 10:25:00,17.12,17.14,17.12,17.14,18600.0,10.729,10.7416,10.729,10.7416,18600.0
2009-12-18 10:30:00,17.13,17.14,17.07,17.07,70300.0,10.7353,10.7416,10.6977,10.6977,70300.0
2009-12-18 10:35:00,17.08,17.1,17.06,17.09,30500.0,10.704,10.7165,10.6914,10.7102,30500.0
2009-12-18 10:40:00,17.1,17.1,17.06,17.07,34100.0,10.7165,10.7165,10.6914,10.6977,34100.0
2009-12-18 10:45:00,17.06,17.07,17.04,17.04,8300.0,10.6914,10.6977,10.6789,10.6789,8300.0
2009-12-18 10:50:00,17.04,17.05,17.03,17.03,19900.0,10.6789,10.6852,10.6726,10.6726,19900.0
2009-12-18 10:55:00,17.03,17.04,17.03,17.03,9400.0,10.6726,10.6789,10.6726,10.6726,9400.0
2009-12-18 11:00:00,17.03,17.04,17.03,17.03,5400.0,10.6726,10.6789,10.6726,10.6726,5400.0
2009-12-18 11:05:00,17.03,17.04,17.01,17.02,35400.0,10.6726,10.6789,10.6601,10.6664,35400.0
2009-12-18 11:10:00,17.03,17.03,17.02,17.02,4700.0,10.6726,10.6726,10.6664,10.6664,4700.0
2009-12-18 11:15:00,17.03,17.03,17.0,17.01,24300.0,10.6726,10.6726,10.6538,10.6601,24300.0
2009-12-18 11:20:00,17.01,17.01,16.98,16.99,20600.0,10.6601,10.6601,10.6413,10.6476,20600.0
2009-12-18 11:25:00,17.0,17.0,16.99,17.0,4700.0,10.6538,10.6538,10.6476,10.6538,4700.0
2009-12-18 11:30:00,17.0,17.03,16.99,17.02,18100.0,10.6538,10.6726,10.6476,10.6664,18100.0
2009-12-18 11:35:00,17.02,17.03,17.02,17.02,12200.0,10.6664,10.6726,10.6664,10.6664,12200.0
2009-12-18 11:40:00,17.02,17.03,17.0,17.02,35400.0,10.6664,10.6726,10.6538,10.6664,35400.0
2009-12-18 11:45:00,17.01,17.01,16.98,16.98,32000.0,10.6601,10.6601,10.6413,10.6413,32000.0
2009-12-18 11:50:00,16.99,16.99,16.97,16.98,11500.0,10.6476,10.6476,10.635,10.6413,11500.0
2009-12-18 11:55:00,16.97,16.99,16.97,16.99,28500.0,10.635,10.6476,10.635,10.6476,28500.0
2009-12-18 12:00:00,16.98,16.99,16.98,16.98,19500.0,10.6413,10.6476,10.6413,10.6413,19500.0
2009-12-18 12:05:00,16.98,16.99,16.98,16.99,19600.0,10.6413,10.6476,10.6413,10.6476,19600.0
2009-12-18 12:10:00,16.99,16.99,16.98,16.99,13500.0,10.6476,10.6476,10.6413,10.6476,13500.0
2009-12-18 12:15:00,16.99,17.0,16.98,17.0,17100.0,10.6476,10.6538,10.6413,10.6538,17100.0
2009-12-18 12:20:00,17.0,17.0,16.99,17.0,8000.0,10.6538,10.6538,10.6476,10.6538,8000.0
2009-12-18 12:25:00,16.99,17.0,16.99,16.99,11700.0,10.6476,10.6538,10.6476,10.6476,11700.0
2009-12-18 12:30:00,17.0,17.0,16.99,17.0,8400.0,10.6538,10.6538,10.6476,10.6538,8400.0
2009-12-18 12:35:00,16.99,17.01,16.99,17.01,14400.0,10.6476,10.6601,10.6476,10.6601,14400.0
2009-12-18 12:40:00,17.01,17.02,17.01,17.02,13000.0,10.6601,10.6664,10.6601,10.6664,13000.0
2009-12-18 12:45:00,17.01,17.02,17.01,17.02,24700.0,10.6601,10.6664,10.6601,10.6664,24700.0
2009-12-18 12:50:00,17.01,17.02,17.01,17.02,29200.0,10.6601,10.6664,10.6601,10.6664,29200.0
2009-12-18 12:55:00,17.02,17.04,17.01,17.03,115800.0,10.6664,10.6789,10.6601,10.6726,115800.0
2009-12-18 13:00:00,17.03,17.03,17.02,17.03,11300.0,10.6726,10.6726,10.6664,10.6726,11300.0
2009-12-18 13:05:00,17.03,17.05,17.02,17.05,18700.0,10.6726,10.6852,10.6664,10.6852,18700.0
2009-12-18 13:10:00,17.05,17.07,17.04,17.07,14000.0,10.6852,10.6977,10.6789,10.6977,14000.0
2009-12-18 13:15:00,17.07,17.08,17.06,17.08,9600.0,10.6977,10.704,10.6914,10.704,9600.0
2009-12-18 13:20:00,17.08,17.08,17.07,17.08,13500.0,10.704,10.704,10.6977,10.704,13500.0
2009-12-18 13:25:00,17.08,17.09,17.07,17.09,27200.0,10.704,10.7102,10.6977,10.7102,27200.0
2009-12-18 13:30:00,17.09,17.09,17.08,17.08,12100.0,10.7102,10.7102,10.704,10.704,12100.0
2009-12-18 13:35:00,17.08,17.09,17.08,17.08,16500.0,10.704,10.7102,10.704,10.704,16500.0
2009-12-18 13:40:00,17.08,17.09,17.08,17.09,10400.0,10.704,10.7102,10.704,10.7102,10400.0
2009-12-18 13:45:00,17.08,17.09,17.08,17.08,6000.0,10.704,10.7102,10.704,10.704,6000.0
2009-12-18 13:50:00,17.09,17.09,17.05,17.05,34900.0,10.7102,10.7102,10.6852,10.6852,34900.0
2009-12-18 13:55:00,17.06,17.06,17.05,17.05,6700.0,10.6914,10.6914,10.6852,10.6852,6700.0
2009-12-18 14:00:00,17.05,17.06,17.05,17.06,9900.0,10.6852,10.6914,10.6852,10.6914,9900.0
2009-12-18 14:05:00,17.06,17.06,17.05,17.06,19200.0,10.6914,10.6914,10.6852,10.6914,19200.0
2009-12-18 14:10:00,17.06,17.06,17.03,17.03,26500.0,10.6914,10.6914,10.6726,10.6726,26500.0
2009-12-18 14:15:00,17.04,17.04,17.03,17.03,12000.0,10.6789,10.6789,10.6726,10.6726,12000.0
2009-12-18 14:20:00,17.04,17.04,17.01,17.01,45700.0,10.6789,10.6789,10.6601,10.6601,45700.0
2009-12-18 14:25:00,17.02,17.04,17.01,17.04,21400.0,10.6664,10.6789,10.6601,10.6789,21400.0
2009-12-18 14:30:00,17.04,17.04,17.02,17.02,16200.0,10.6789,10.6789,10.6664,10.6664,16200.0
2009-12-18 14:35:00,17.02,17.03,17.01,17.03,21100.0,10.6664,10.6726,10.6601,10.6726,21100.0
2009-12-18 14:40:00,17.03,17.05,17.02,17.05,26900.0,10.6726,10.6852,10.6664,10.6852,26900.0
2009-12-18 14:45:00,17.05,17.05,17.04,17.04,11300.0,10.6852,10.6852,10.6789,10.6789,11300.0
2009-12-18 14:50:00,17.05,17.05,17.04,17.05,13100.0,10.6852,10.6852,10.6789,10.6852,13100.0
2009-12-18 14:55:00,17.04,17.05,17.04,17.05,21100.0,10.6789,10.6852,10.6789,10.6852,21100.0
2009-12-18 15:00:00,17.04,17.07,17.04,17.06,54800.0,10.6789,10.6977,10.6789,10.6914,54800.0
2009-12-18 15:05:00,17.07,17.09,17.06,17.08,55000.0,10.6977,10.7102,10.6914,10.704,55000.0
2009-12-18 15:10:00,17.09,17.1,17.08,17.1,32800.0,10.7102,10.7165,10.704,10.7165,32800.0
2009-12-18 15:15:00,17.1,17.12,17.09,17.12,57900.0,10.7165,10.729,10.7102,10.729,57900.0
2009-12-18 15:20:00,17.12,17.13,17.11,17.12,90700.0,10.729,10.7353,10.7228,10.729,90700.0
2009-12-18 15:25:00,17.11,17.12,17.09,17.09,55500.0,10.7228,10.729,10.7102,10.7102,55500.0
2009-12-18 15:30:00,17.09,17.1,17.08,17.09,43900.0,10.7102,10.7165,10.704,10.7102,43900.0
2009-12-18 15:35:00,17.08,17.09,17.06,17.06,63600.0,10.704,10.7102,10.6914,10.6914,63600.0
2009-12-18 15:40:00,17.07,17.13,17.07,17.13,149400.0,10.6977,10.7353,10.6977,10.7353,149400.0
2009-12-18 15:45:00,17.12,17.13,17.12,17.13,58900.0,10.729,10.7353,10.729,10.7353,58900.0
2009-12-18 15:50:00,17.13,17.17,17.12,17.17,211500.0,10.7353,10.7604,10.729,10.7604,211500.0
2009-12-18 15:55:00,17.17,17.19,17.17,17.19,364400.0,10.7604,10.7729,10.7604,10.7729,364400.0
2009-12-21 09:30:00,17.21,17.4,17.21,17.4,69900.0,10.7854,10.9045,10.7854,10.9045,69900.0
2009-12-21 09:35:00,17.39,17.46,17.39,17.44,124600.0,10.8983,10.9421,10.8983,10.9296,124600.0
2009-12-21 09:40:00,17.44,17.46,17.44,17.44,56400.0,10.9296,10.9421,10.9296,10.9296,56400.0
2009-12-21 09:45:00,17.45,17.48,17.45,17.48,90700.0,10.9359,10.9547,10.9359,10.9547,90700.0
2009-12-21 09:50:00,17.48,17.53,17.48,17.5,177100.0,10.9547,10.986,10.9547,10.9672,177100.0
2009-12-21 09:55:00,17.5,17.5,17.49,17.49,30600.0,10.9672,10.9672,10.9609,10.9609,30600.0
2009-12-21 10:00:00,17.5,17.53,17.5,17.5,91100.0,10.9672,10.986,10.9672,10.9672,91100.0
2009-12-21 10:05:00,17.51,17.51,17.5,17.5,60700.0,10.9735,10.9735,10.9672,10.9672,60700.0
2009-12-21 10:10:00,17.5,17.51,17.5,17.5,23200.0,10.9672,10.9735,10.9672,10.9672,23200.0
2009-12-21 10:15:00,17.5,17.51,17.49,17.5,44000.0,10.9672,10.9735,10.9609,10.9672,44000.0
2009-12-21 10:20:00,17.51,17.51,17.49,17.5,22800.0,10.9735,10.9735,10.9609,10.9672,22800.0
2009-12-21 10:25:00,17.5,17.5,17.49,17.49,31200.0,10.9672,10.9672,10.9609,10.9609,31200.0
2009-12-21 10:30:00,17.5,17.5,17.44,17.46,78000.0,10.9672,10.9672,10.9296,10.9421,78000.0
2009-12-21 10:35:00,17.46,17.46,17.45,17.46,27500.0,10.9421,10.9421,10.9359,10.9421,27500.0
2009-12-21 10:40:00,17.45,17.46,17.44,17.44,45600.0,10.9359,10.9421,10.9296,10.9296,45600.0
2009-12-21 10:45:00,17.44,17.45,17.39,17.41,119000.0,10.9296,10.9359,10.8983,10.9108,119000.0
2009-12-21 10:50:00,17.41,17.41,17.4,17.4,53900.0,10.9108,10.9108,10.9045,10.9045,53900.0
2009-12-21 10:55:00,17.39,17.42,17.39,17.42,36900.0,10.8983,10.9171,10.8983,10.9171,36900.0
2009-12-21 11:00:00,17.42,17.43,17.42,17.43,32000.0,10.9171,10.9233,10.9171,10.9233,32000.0
2009-12-21 11:05:00,17.43,17.43,17.42,17.42,23700.0,10.9233,10.9233,10.9171,10.9171,23700.0
2009-12-21 11:10:00,17.42,17.43,17.42,17.43,14600.0,10.9171,10.9233,10.9171,10.9233,14600.0
2009-12-21 11:15:00,17.42,17.43,17.41,17.41,29000.0,10.9171,10.9233,10.9108,10.9108,29000.0
2009-12-21 11:20:00,17.41,17.42,17.4,17.4,13200.0,10.9108,10.9171,10.9045,10.9045,13200.0
2009-12-21 11:25:00,17.4,17.41,17.36,17.36,24600.0,10.9045,10.9108,10.8795,10.8795,24600.0
2009-12-21 11:30:00,17.37,17.38,17.36,17.38,27500.0,10.8857,10.892,10.8795,10.892,27500.0
2009-12-21 11:35:00,17.37,17.37,17.36,17.36,13900.0,10.8857,10.8857,10.8795,10.8795,13900.0
2009-12-21 11:40:00,17.36,17.37,17.36,17.36,4100.0,10.8795,10.8857,10.8795,10.8795,4100.0
2009-12-21 11:45:00,17.36,17.37,17.35,17.35,18900.0,10.8795,10.8857,10.8732,10.8732,18900.0
2009-12-21 11:50:00,17.35,17.36,17.35,17.36,13800.0,10.8732,10.8795,10.8732,10.8795,13800.0
2009-12-21 11:55:00,17.36,17.36,17.35,17.36,12600.0,10.8795,10.8795,10.8732,10.8795,12600.0
2009-12-21 12:00:00,17.36,17.39,17.35,17.39,45700.0,10.8795,10.8983,10.8732,10.8983,45700.0
2009-12-21 12:05:00,17.39,17.4,17.38,17.4,23900.0,10.8983,10.9045,10.892,10.9045,23900.0
2009-12-21 12:10:00,17.4,17.4,17.39,17.4,6900.0,10.9045,10.9045,10.8983,10.9045,6900.0
2009-12-21 12:15:00,17.4,17.4,17.39,17.4,10300.0,10.9045,10.9045,10.8983,10.9045,10300.0
2009-12-21 12:20:00,17.4,17.4,17.39,17.4,4500.0,10.9045,10.9045,10.8983,10.9045,4500.0
2009-12-21 12:25:00,17.4,17.4,17.39,17.39,9200.0,10.9045,10.9045,10.8983,10.8983,9200.0
2009-12-21 12:30:00,17.4,17.4,17.39,17.4,9900.0,10.9045,10.9045,10.8983,10.9045,9900.0
2009-12-21 12:35:00,17.39,17.4,17.39,17.39,10400.0,10.8983,10.9045,10.8983,10.8983,10400.0
2009-12-21 12:40:00,17.39,17.39,17.36,17.36,51900.0,10.8983,10.8983,10.8795,10.8795,51900.0
2009-12-21 12:45:00,17.36,17.37,17.35,17.36,13400.0,10.8795,10.8857,10.8732,10.8795,13400.0
2009-12-21 12:50:00,17.36,17.36,17.35,17.35,47600.0,10.8795,10.8795,10.8732,10.8732,47600.0
2009-12-21 12:55:00,17.36,17.37,17.35,17.36,21700.0,10.8795,10.8857,10.8732,10.8795,21700.0
2009-12-21 13:00:00,17.36,17.38,17.36,17.38,8200.0,10.8795,10.892,10.8795,10.892,8200.0
2009-12-21 13:05:00,17.38,17.38,17.37,17.38,11600.0,10.892,10.892,10.8857,10.892,11600.0
2009-12-21 13:10:00,17.38,17.39,17.37,17.39,23200.0,10.892,10.8983,10.8857,10.8983,23200.0
2009-12-21 13:15:00,17.39,17.39,17.38,17.38,5500.0,10.8983,10.8983,10.892,10.892,5500.0
2009-12-21 13:20:00,17.39,17.39,17.38,17.38,7500.0,10.8983,10.8983,10.892,10.892,7500.0
2009-12-21 13:25:00,17.38,17.39,17.37,17.38,10400.0,10.892,10.8983,10.8857,10.892,10400.0
2009-12-21 13:30:00,17.37,17.38,17.37,17.38,7900.0,10.8857,10.892,10.8857,10.892,7900.0
2009-12-21 13:35:00,17.37,17.37,17.35,17.35,14700.0,10.8857,10.8857,10.8732,10.8732,14700.0
2009-12-21 13:40:00,17.36,17.36,17.35,17.35,23300.0,10.8795,10.8795,10.8732,10.8732,23300.0
2009-12-21 13:45:00,17.35,17.36,17.35,17.35,4600.0,10.8732,10.8795,10.8732,10.8732,4600.0
2009-12-21 13:50:00,17.35,17.36,17.35,17.35,6700.0,10.8732,10.8795,10.8732,10.8732,6700.0
2009-12-21 13:55:00,17.35,17.36,17.35,17.35,9400.0,10.8732,10.8795,10.8732,10.8732,9400.0
2009-12-21 14:00:00,17.35,17.36,17.35,17.35,10500.0,10.8732,10.8795,10.8732,10.8732,10500.0
2009-12-21 14:05:00,17.35,17.36,17.35,17.35,5800.0,10.8732,10.8795,10.8732,10.8732,5800.0
2009-12-21 14:10:00,17.35,17.36,17.35,17.35,37600.0,10.8732,10.8795,10.8732,10.8732,37600.0
2009-12-21 14:15:00,17.36,17.36,17.35,17.35,31300.0,10.8795,10.8795,10.8732,10.8732,31300.0
2009-12-21 14:20:00,17.35,17.37,17.35,17.36,43600.0,10.8732,10.8857,10.8732,10.8795,43600.0
2009-12-21 14:25:00,17.36,17.37,17.36,17.37,37300.0,10.8795,10.8857,10.8795,10.8857,37300.0
2009-12-21 14:30:00,17.36,17.37,17.36,17.36,10100.0,10.8795,10.8857,10.8795,10.8795,10100.0
2009-12-21 14:35:00,17.36,17.37,17.34,17.34,49600.0,10.8795,10.8857,10.8669,10.8669,49600.0
2009-12-21 14:40:00,17.34,17.35,17.34,17.34,13600.0,10.8669,10.8732,10.8669,10.8669,13600.0
2009-12-21 14:45:00,17.34,17.35,17.32,17.33,33300.0,10.8669,10.8732,10.8544,10.8607,33300.0
2009-12-21 14:50:00,17.32,17.33,17.32,17.33,13300.0,10.8544,10.8607,10.8544,10.8607,13300.0
2009-12-21 14:55:00,17.32,17.33,17.32,17.32,17100.0,10.8544,10.8607,10.8544,10.8544,17100.0
2009-12-21 15:00:00,17.32,17.33,17.32,17.33,35300.0,10.8544,10.8607,10.8544,10.8607,35300.0
2009-12-21 15:05:00,17.32,17.33,17.3,17.32,58400.0,10.8544,10.8607,10.8419,10.8544,58400.0
2009-12-21 15:10:00,17.32,17.32,17.31,17.31,14400.0,10.8544,10.8544,10.8481,10.8481,14400.0
2009-12-21 15:15:00,17.31,17.34,17.3,17.33,88300.0,10.8481,10.8669,10.8419,10.8607,88300.0
2009-12-21 15:20:00,17.34,17.34,17.31,17.33,35700.0,10.8669,10.8669,10.8481,10.8607,35700.0
2009-12-21 15:25:00,17.32,17.34,17.32,17.34,53600.0,10.8544,10.8669,10.8544,10.8669,53600.0
2009-12-21 15:30:00,17.33,17.36,17.33,17.35,96900.0,10.8607,10.8795,10.8607,10.8732,96900.0
2009-12-21 15:35:00,17.35,17.41,17.35,17.39,108600.0,10.8732,10.9108,10.8732,10.8983,108600.0
2009-12-21 15:40:00,17.39,17.4,17.37,17.37,69900.0,10.8983,10.9045,10.8857,10.8857,69900.0
2009-12-21 15:45:00,17.37,17.39,17.37,17.39,115200.0,10.8857,10.8983,10.8857,10.8983,115200.0
2009-12-21 15:50:00,17.39,17.4,17.38,17.4,92500.0,10.8983,10.9045,10.892,10.9045,92500.0
2009-12-21 15:55:00,17.39,17.4,17.39,17.4,172700.0,10.8983,10.9045,10.8983,10.9045,172700.0
2009-12-22 09:30:00,17.57,17.57,17.39,17.47,97200.0,11.0111,11.0111,10.8983,10.9484,97200.0
2009-12-22 09:35:00,17.47,17.59,17.46,17.58,49500.0,10.9484,11.0236,10.9421,11.0173,49500.0
2009-12-22 09:40:00,17.58,17.59,17.5,17.5,47300.0,11.0173,11.0236,10.9672,10.9672,47300.0
2009-12-22 09:45:00,17.5,17.51,17.46,17.48,39400.0,10.9672,10.9735,10.9421,10.9547,39400.0
2009-12-22 09:50:00,17.48,17.52,17.45,17.46,45300.0,10.9547,10.9797,10.9359,10.9421,45300.0
2009-12-22 09:55:00,17.46,17.48,17.45,17.47,61800.0,10.9421,10.9547,10.9359,10.9484,61800.0
2009-12-22 10:00:00,17.47,17.52,17.45,17.46,64700.0,10.9484,10.9797,10.9359,10.9421,64700.0
2009-12-22 10:05:00,17.46,17.51,17.45,17.51,51600.0,10.9421,10.9735,10.9359,10.9735,51600.0
2009-12-22 10:10:00,17.5,17.54,17.48,17.53,179000.0,10.9672,10.9923,10.9547,10.986,179000.0
2009-12-22 10:15:00,17.53,17.59,17.52,17.58,61800.0,10.986,11.0236,10.9797,11.0173,61800.0
2009-12-22 10:20:00,17.59,17.62,17.59,17.62,27100.0,11.0236,11.0424,11.0236,11.0424,27100.0
2009-12-22 10:25:00,17.62,17.65,17.61,17.64,77700.0,11.0424,11.0612,11.0361,11.0549,77700.0
2009-12-22 10:30:00,17.64,17.67,17.64,17.66,98500.0,11.0549,11.0737,11.0549,11.0675,98500.0
2009-12-22 10:35:00,17.65,17.67,17.65,17.67,18000.0,11.0612,11.0737,11.0612,11.0737,18000.0
2009-12-22 10:40:00,17.67,17.67,17.63,17.64,40600.0,11.0737,11.0737,11.0487,11.0549,40600.0
2009-12-22 10:45:00,17.64,17.65,17.62,17.64,37000.0,11.0549,11.0612,11.0424,11.0549,37000.0
2009-12-22 10:50:00,17.63,17.64,17.63,17.64,7700.0,11.0487,11.0549,11.0487,11.0549,7700.0
2009-12-22 10:55:00,17.64,17.64,17.63,17.64,40100.0,11.0549,11.0549,11.0487,11.0549,40100.0
2009-12-22 11:00:00,17.63,17.64,17.59,17.6,46900.0,11.0487,11.0549,11.0236,11.0299,46900.0
2009-12-22 11:05:00,17.6,17.6,17.58,17.59,13700.0,11.0299,11.0299,11.0173,11.0236,13700.0
2009-12-22 11:10:00,17.59,17.59,17.57,17.58,44600.0,11.0236,11.0236,11.0111,11.0173,44600.0
2009-12-22 11:15:00,17.57,17.58,17.57,17.58,27400.0,11.0111,11.0173,11.0111,11.0173,27400.0
2009-12-22 11:20:00,17.57,17.6,17.57,17.6,37700.0,11.0111,11.0299,11.0111,11.0299,37700.0
2009-12-22 11:25:00,17.6,17.61,17.59,17.61,37600.0,11.0299,11.0361,11.0236,11.0361,37600.0
2009-12-22 11:30:00,17.61,17.61,17.6,17.61,28700.0,11.0361,11.0361,11.0299,11.0361,28700.0
2009-12-22 11:35:00,17.61,17.62,17.6,17.6,91600.0,11.0361,11.0424,11.0299,11.0299,91600.0
2009-12-22 11:40:00,17.6,17.61,17.6,17.6,13000.0,11.0299,11.0361,11.0299,11.0299,13000.0
2009-12-22 11:45:00,17.61,17.61,17.6,17.6,38900.0,11.0361,11.0361,11.0299,11.0299,38900.0
2009-12-22 11:50:00,17.61,17.61,17.6,17.61,3400.0,11.0361,11.0361,11.0299,11.0361,3400.0
2009-12-22 11:55:00,17.6,17.63,17.6,17.63,34200.0,11.0299,11.0487,11.0299,11.0487,34200.0
2009-12-22 12:00:00,17.63,17.65,17.62,17.65,21800.0,11.0487,11.0612,11.0424,11.0612,21800.0
2009-12-22 12:05:00,17.65,17.65,17.64,17.65,5900.0,11.0612,11.0612,11.0549,11.0612,5900.0
2009-12-22 12:10:00,17.65,17.66,17.65,17.65,10900.0,11.0612,11.0675,11.0612,11.0612,10900.0
2009-12-22 12:15:00,17.66,17.66,17.65,17.65,9000.0,11.0675,11.0675,11.0612,11.0612,9000.0
2009-12-22 12:20:00,17.66,17.67,17.65,17.67,37300.0,11.0675,11.0737,11.0612,11.0737,37300.0
2009-12-22 12:25:00,17.67,17.68,17.66,17.68,12700.0,11.0737,11.08,11.0675,11.08,12700.0
2009-12-22 12:30:00,17.68,17.7,17.67,17.69,23800.0,11.08,11.0925,11.0737,11.0863,23800.0
2009-12-22 12:35:00,17.7,17.7,17.69,17.7,10700.0,11.0925,11.0925,11.0863,11.0925,10700.0
2009-12-22 12:40:00,17.7,17.7,17.69,17.69,6800.0,11.0925,11.0925,11.0863,11.0863,6800.0
2009-12-22 12:45:00,17.69,17.7,17.69,17.69,12100.0,11.0863,11.0925,11.0863,11.0863,12100.0
2009-12-22 12:50:00,17.69,17.72,17.69,17.72,35700.0,11.0863,11.1051,11.0863,11.1051,35700.0
2009-12-22 12:55:00,17.72,17.72,17.71,17.72,6400.0,11.1051,11.1051,11.0988,11.1051,6400.0
2009-12-22 13:00:00,17.71,17.72,17.68,17.68,52000.0,11.0988,11.1051,11.08,11.08,52000.0
2009-12-22 13:05:00,17.68,17.68,17.67,17.67,17200.0,11.08,11.08,11.0737,11.0737,17200.0
2009-12-22 13:10:00,17.68,17.68,17.65,17.66,30000.0,11.08,11.08,11.0612,11.0675,30000.0
2009-12-22 13:15:00,17.65,17.65,17.64,17.64,12100.0,11.0612,11.0612,11.0549,11.0549,12100.0
2009-12-22 13:20:00,17.64,17.65,17.64,17.65,15400.0,11.0549,11.0612,11.0549,11.0612,15400.0
2009-12-22 13:25:00,17.64,17.65,17.64,17.65,8300.0,11.0549,11.0612,11.0549,11.0612,8300.0
2009-12-22 13:30:00,17.64,17.65,17.64,17.64,9400.0,11.0549,11.0612,11.0549,11.0549,9400.0
2009-12-22 13:35:00,17.65,17.65,17.64,17.65,14500.0,11.0612,11.0612,11.0549,11.0612,14500.0
2009-12-22 13:40:00,17.64,17.65,17.64,17.64,5700.0,11.0549,11.0612,11.0549,11.0549,5700.0
2009-12-22 13:45:00,17.65,17.65,17.63,17.63,14400.0,11.0612,11.0612,11.0487,11.0487,14400.0
2009-12-22 13:50:00,17.63,17.7,17.62,17.7,76700.0,11.0487,11.0925,11.0424,11.0925,76700.0
2009-12-22 13:55:00,17.7,17.7,17.67,17.68,19600.0,11.0925,11.0925,11.0737,11.08,19600.0
2009-12-22 14:00:00,17.67,17.67,17.62,17.63,53800.0,11.0737,11.0737,11.0424,11.0487,53800.0
2009-12-22 14:05:00,17.62,17.63,17.61,17.62,42100.0,11.0424,11.0487,11.0361,11.0424,42100.0
2009-12-22 14:10:00,17.62,17.63,17.61,17.62,43300.0,11.0424,11.0487,11.0361,11.0424,43300.0
2009-12-22 14:15:00,17.62,17.62,17.61,17.61,5600.0,11.0424,11.0424,11.0361,11.0361,5600.0
2009-12-22 14:20:00,17.61,17.61,17.59,17.59,18400.0,11.0361,11.0361,11.0236,11.0236,18400.0
2009-12-22 14:25:00,17.59,17.59,17.57,17.58,48400.0,11.0236,11.0236,11.0111,11.0173,48400.0
2009-12-22 14:30:00,17.58,17.59,17.57,17.59,25100.0,11.0173,11.0236,11.0111,11.0236,25100.0
2009-12-22 14:35:00,17.58,17.6,17.58,17.59,18200.0,11.0173,11.0299,11.0173,11.0236,18200.0
2009-12-22 14:40:00,17.59,17.6,17.58,17.58,11700.0,11.0236,11.0299,11.0173,11.0173,11700.0
2009-12-22 14:45:00,17.59,17.59,17.58,17.58,12100.0,11.0236,11.0236,11.0173,11.0173,12100.0
2009-12-22 14:50:00,17.58,17.59,17.58,17.58,7800.0,11.0173,11.0236,11.0173,11.0173,7800.0
2009-12-22 14:55:00,17.58,17.58,17.57,17.58,35800.0,11.0173,11.0173,11.0111,11.0173,35800.0
2009-12-22 15:00:00,17.57,17.58,17.57,17.58,11400.0,11.0111,11.0173,11.0111,11.0173,11400.0
2009-12-22 15:05:00,17.57,17.58,17.56,17.57,37100.0,11.0111,11.0173,11.0048,11.0111,37100.0
2009-12-22 15:10:00,17.56,17.57,17.56,17.56,8200.0,11.0048,11.0111,11.0048,11.0048,8200.0
2009-12-22 15:15:00,17.56,17.57,17.55,17.56,29000.0,11.0048,11.0111,10.9985,11.0048,29000.0
2009-12-22 15:20:00,17.55,17.56,17.55,17.56,25000.0,10.9985,11.0048,10.9985,11.0048,25000.0
2009-12-22 15:25:00,17.56,17.56,17.55,17.55,26700.0,11.0048,11.0048,10.9985,10.9985,26700.0
2009-12-22 15:30:00,17.56,17.56,17.52,17.54,125400.0,11.0048,11.0048,10.9797,10.9923,125400.0
2009-12-22 15:35:00,17.54,17.56,17.54,17.54,64300.0,10.9923,11.0048,10.9923,10.9923,64300.0
2009-12-22 15:40:00,17.55,17.55,17.53,17.53,46600.0,10.9985,10.9985,10.986,10.986,46600.0
2009-12-22 15:45:00,17.54,17.54,17.52,17.53,135800.0,10.9923,10.9923,10.9797,10.986,135800.0
2009-12-22 15:50:00,17.54,17.55,17.53,17.55,128700.0,10.9923,10.9985,10.986,10.9985,128700.0
2009-12-22 15:55:00,17.55,17.56,17.54,17.56,171400.0,10.9985,11.0048,10.9923,11.0048,171400.0
2009-12-23 09:30:00,17.58,17.69,17.58,17.64,30700.0,11.0173,11.0863,11.0173,11.0549,30700.0
2009-12-23 09:35:00,17.64,17.66,17.64,17.66,10800.0,11.0549,11.0675,11.0549,11.0675,10800.0
2009-12-23 09:40:00,17.67,17.68,17.65,17.66,27300.0,11.0737,11.08,11.0612,11.0675,27300.0
2009-12-23 09:45:00,17.65,17.67,17.65,17.67,6200.0,11.0612,11.0737,11.0612,11.0737,6200.0
2009-12-23 09:50:00,17.67,17.67,17.66,17.67,2500.0,11.0737,11.0737,11.0675,11.0737,2500.0
2009-12-23 09:55:00,17.66,17.67,17.64,17.64,13100.0,11.0675,11.0737,11.0549,11.0549,13100.0
2009-12-23 10:00:00,17.64,17.64,17.58,17.59,40100.0,11.0549,11.0549,11.0173,11.0236,40100.0
2009-12-23 10:05:00,17.58,17.59,17.56,17.56,34700.0,11.0173,11.0236,11.0048,11.0048,34700.0
2009-12-23 10:10:00,17.56,17.6,17.56,17.6,32600.0,11.0048,11.0299,11.0048,11.0299,32600.0
2009-12-23 10:15:00,17.6,17.6,17.59,17.6,25800.0,11.0299,11.0299,11.0236,11.0299,25800.0
2009-12-23 10:20:00,17.59,17.62,17.59,17.59,30100.0,11.0236,11.0424,11.0236,11.0236,30100.0
2009-12-23 10:25:00,17.59,17.61,17.58,17.58,59200.0,11.0236,11.0361,11.0173,11.0173,59200.0
2009-12-23 10:30:00,17.59,17.61,17.59,17.6,19200.0,11.0236,11.0361,11.0236,11.0299,19200.0
2009-12-23 10:35:00,17.61,17.64,17.6,17.64,19300.0,11.0361,11.0549,11.0299,11.0549,19300.0
2009-12-23 10:40:00,17.64,17.65,17.63,17.65,10800.0,11.0549,11.0612,11.0487,11.0612,10800.0
2009-12-23 10:45:00,17.65,17.67,17.65,17.67,13900.0,11.0612,11.0737,11.0612,11.0737,13900.0
2009-12-23 10:50:00,17.67,17.68,17.67,17.68,12000.0,11.0737,11.08,11.0737,11.08,12000.0
2009-12-23 10:55:00,17.68,17.7,17.68,17.69,10900.0,11.08,11.0925,11.08,11.0863,10900.0
2009-12-23 11:00:00,17.7,17.7,17.69,17.7,4800.0,11.0925,11.0925,11.0863,11.0925,4800.0
2009-12-23 11:05:00,17.69,17.7,17.69,17.69,2800.0,11.0863,11.0925,11.0863,11.0863,2800.0
2009-12-23 11:10:00,17.7,17.7,17.69,17.7,8200.0,11.0925,11.0925,11.0863,11.0925,8200.0
2009-12-23 11:15:00,17.7,17.7,17.69,17.7,14100.0,11.0925,11.0925,11.0863,11.0925,14100.0
2009-12-23 11:20:00,17.69,17.72,17.68,17.72,74700.0,11.0863,11.1051,11.08,11.1051,74700.0
2009-12-23 11:25:00,17.72,17.77,17.6,17.74,177500.0,11.1051,11.1364,11.0299,11.1176,177500.0
2009-12-23 11:30:00,17.74,17.76,17.74,17.75,20600.0,11.1176,11.1301,11.1176,11.1239,20600.0
2009-12-23 11:35:00,17.76,17.76,17.74,17.75,51300.0,11.1301,11.1301,11.1176,11.1239,51300.0
2009-12-23 11:40:00,17.75,17.75,17.74,17.74,13200.0,11.1239,11.1239,11.1176,11.1176,13200.0
2009-12-23 11:45:00,17.75,17.75,17.74,17.75,6300.0,11.1239,11.1239,11.1176,11.1239,6300.0
2009-12-23 11:50:00,17.75,17.75,17.74,17.75,16100.0,11.1239,11.1239,11.1176,11.1239,16100.0
2009-12-23 11:55:00,17.74,17.76,17.74,17.76,24800.0,11.1176,11.1301,11.1176,11.1301,24800.0
2009-12-23 12:00:00,17.75,17.77,17.75,17.77,19200.0,11.1239,11.1364,11.1239,11.1364,19200.0
2009-12-23 12:05:00,17.77,17.78,17.76,17.77,27400.0,11.1364,11.1427,11.1301,11.1364,27400.0
2009-12-23 12:10:00,17.77,17.77,17.76,17.77,6500.0,11.1364,11.1364,11.1301,11.1364,6500.0
2009-12-23 12:15:00,17.77,17.78,17.76,17.78,18800.0,11.1364,11.1427,11.1301,11.1427,18800.0
2009-12-23 12:20:00,17.78,17.78,17.77,17.78,7900.0,11.1427,11.1427,11.1364,11.1427,7900.0
2009-12-23 12:25:00,17.78,17.78,17.77,17.78,8000.0,11.1427,11.1427,11.1364,11.1427,8000.0
2009-12-23 12:30:00,17.78,17.78,17.77,17.78,31200.0,11.1427,11.1427,11.1364,11.1427,31200.0
2009-12-23 12:35:00,17.77,17.78,17.77,17.78,11100.0,11.1364,11.1427,11.1364,11.1427,11100.0
2009-12-23 12:40:00,17.77,17.78,17.77,17.78,12600.0,11.1364,11.1427,11.1364,11.1427,12600.0
2009-12-23 12:45:00,17.78,17.8,17.77,17.79,34100.0,11.1427,11.1552,11.1364,11.1489,34100.0
2009-12-23 12:50:00,17.79,17.82,17.79,17.82,28600.0,11.1489,11.1677,11.1489,11.1677,28600.0
2009-12-23 12:55:00,17.82,17.83,17.82,17.83,17000.0,11.1677,11.174,11.1677,11.174,17000.0
2009-12-23 13:00:00,17.82,17.83,17.82,17.83,15000.0,11.1677,11.174,11.1677,11.174,15000.0
2009-12-23 13:05:00,17.82,17.83,17.82,17.83,34900.0,11.1677,11.174,11.1677,11.174,34900.0
2009-12-23 13:10:00,17.83,17.83,17.79,17.79,39700.0,11.174,11.174,11.1489,11.1489,39700.0
2009-12-23 13:15:00,17.79,17.8,17.78,17.8,13800.0,11.1489,11.1552,11.1427,11.1552,13800.0
2009-12-23 13:20:00,17.8,17.8,17.79,17.8,6600.0,11.1552,11.1552,11.1489,11.1552,6600.0
2009-12-23 13:25:00,17.8,17.8,17.79,17.79,5900.0,11.1552,11.1552,11.1489,11.1489,5900.0
2009-12-23 13:30:00,17.8,17.8,17.79,17.8,9000.0,11.1552,11.1552,11.1489,11.1552,9000.0
2009-12-23 13:35:00,17.79,17.8,17.77,17.77,29200.0,11.1489,11.1552,11.1364,11.1364,29200.0
2009-12-23 13:40:00,17.77,17.77,17.76,17.77,11300.0,11.1364,11.1364,11.1301,11.1364,11300.0
2009-12-23 13:45:00,17.77,17.77,17.75,17.75,16300.0,11.1364,11.1364,11.1239,11.1239,16300.0
2009-12-23 13:50:00,17.75,17.76,17.75,17.76,5600.0,11.1239,11.1301,11.1239,11.1301,5600.0
2009-12-23 13:55:00,17.75,17.76,17.75,17.75,8900.0,11.1239,11.1301,11.1239,11.1239,8900.0
2009-12-23 14:00:00,17.76,17.76,17.75,17.75,10600.0,11.1301,11.1301,11.1239,11.1239,10600.0
2009-12-23 14:05:00,17.75,17.78,17.75,17.78,27600.0,11.1239,11.1427,11.1239,11.1427,27600.0
2009-12-23 14:10:00,17.78,17.78,17.77,17.77,17600.0,11.1427,11.1427,11.1364,11.1364,17600.0
2009-12-23 14:15:00,17.78,17.78,17.77,17.78,8600.0,11.1427,11.1427,11.1364,11.1427,8600.0
2009-12-23 14:20:00,17.78,17.8,17.77,17.8,28700.0,11.1427,11.1552,11.1364,11.1552,28700.0
2009-12-23 14:25:00,17.79,17.8,17.79,17.79,12100.0,11.1489,11.1552,11.1489,11.1489,12100.0
2009-12-23 14:30:00,17.79,17.8,17.79,17.8,17800.0,11.1489,11.1552,11.1489,11.1552,17800.0
2009-12-23 14:35:00,17.79,17.8,17.79,17.8,21900.0,11.1489,11.1552,11.1489,11.1552,21900.0
2009-12-23 14:40:00,17.8,17.8,17.79,17.8,19100.0,11.1552,11.1552,11.1489,11.1552,19100.0
2009-12-23 14:45:00,17.8,17.8,17.79,17.8,8700.0,11.1552,11.1552,11.1489,11.1552,8700.0
2009-12-23 14:50:00,17.79,17.8,17.78,17.78,21500.0,11.1489,11.1552,11.1427,11.1427,21500.0
2009-12-23 14:55:00,17.78,17.79,17.77,17.77,34900.0,11.1427,11.1489,11.1364,11.1364,34900.0
2009-12-23 15:00:00,17.77,17.78,17.76,17.76,24200.0,11.1364,11.1427,11.1301,11.1301,24200.0
2009-12-23 15:05:00,17.76,17.76,17.74,17.75,40400.0,11.1301,11.1301,11.1176,11.1239,40400.0
2009-12-23 15:10:00,17.76,17.76,17.75,17.76,14300.0,11.1301,11.1301,11.1239,11.1301,14300.0
2009-12-23 15:15:00,17.75,17.76,17.75,17.76,29100.0,11.1239,11.1301,11.1239,11.1301,29100.0
2009-12-23 15:20:00,17.76,17.77,17.75,17.77,63900.0,11.1301,11.1364,11.1239,11.1364,63900.0
2009-12-23 15:25:00,17.77,17.77,17.76,17.77,22700.0,11.1364,11.1364,11.1301,11.1364,22700.0
2009-12-23 15:30:00,17.76,17.77,17.76,17.77,25300.0,11.1301,11.1364,11.1301,11.1364,25300.0
2009-12-23 15:35:00,17.77,17.79,17.76,17.79,104500.0,11.1364,11.1489,11.1301,11.1489,104500.0
2009-12-23 15:40:00,17.79,17.8,17.78,17.8,35200.0,11.1489,11.1552,11.1427,11.1552,35200.0
2009-12-23 15:45:00,17.8,17.8,17.79,17.8,26000.0,11.1552,11.1552,11.1489,11.1552,26000.0
2009-12-23 15:50:00,17.79,17.8,17.77,17.77,110500.0,11.1489,11.1552,11.1364,11.1364,110500.0
2009-12-23 15:55:00,17.77,17.78,17.75,17.76,247900.0,11.1364,11.1427,11.1239,11.1301,247900.0
2009-12-24 09:30:00,17.79,17.93,17.79,17.93,27700.0,11.1489,11.2367,11.1489,11.2367,27700.0
2009-12-24 09:35:00,17.93,17.95,17.88,17.89,26800.0,11.2367,11.2492,11.2053,11.2116,26800.0
2009-12-24 09:40:00,17.89,17.92,17.87,17.89,16100.0,11.2116,11.2304,11.1991,11.2116,16100.0
2009-12-24 09:45:00,17.88,17.89,17.87,17.89,13200.0,11.2053,11.2116,11.1991,11.2116,13200.0
2009-12-24 09:50:00,17.89,17.95,17.89,17.95,15900.0,11.2116,11.2492,11.2116,11.2492,15900.0
2009-12-24 09:55:00,17.95,17.98,17.94,17.97,16300.0,11.2492,11.268,11.2429,11.2617,16300.0
2009-12-24 10:00:00,17.97,18.0,17.97,18.0,38200.0,11.2617,11.2805,11.2617,11.2805,38200.0
2009-12-24 10:05:00,17.99,18.0,17.98,18.0,24100.0,11.2743,11.2805,11.268,11.2805,24100.0
2009-12-24 10:10:00,18.0,18.0,17.98,17.99,18700.0,11.2805,11.2805,11.268,11.2743,18700.0
2009-12-24 10:15:00,17.98,17.99,17.96,17.99,40600.0,11.268,11.2743,11.2555,11.2743,40600.0
2009-12-24 10:20:00,17.99,18.0,17.98,17.98,11900.0,11.2743,11.2805,11.268,11.268,11900.0
2009-12-24 10:25:00,17.98,18.0,17.98,18.0,18400.0,11.268,11.2805,11.268,11.2805,18400.0
2009-12-24 10:30:00,17.99,18.0,17.98,17.98,30700.0,11.2743,11.2805,11.268,11.268,30700.0
2009-12-24 10:35:00,17.98,17.99,17.98,17.98,16700.0,11.268,11.2743,11.268,11.268,16700.0
2009-12-24 10:40:00,17.98,17.99,17.98,17.99,20200.0,11.268,11.2743,11.268,11.2743,20200.0
2009-12-24 10:45:00,17.99,18.0,17.99,18.0,12400.0,11.2743,11.2805,11.2743,11.2805,12400.0
2009-12-24 10:50:00,18.0,18.02,17.99,18.01,78900.0,11.2805,11.2931,11.2743,11.2868,78900.0
2009-12-24 10:55:00,18.02,18.02,17.99,18.01,40400.0,11.2931,11.2931,11.2743,11.2868,40400.0
2009-12-24 11:00:00,18.0,18.0,17.99,18.0,40700.0,11.2805,11.2805,11.2743,11.2805,40700.0
2009-12-24 11:05:00,17.99,18.03,17.99,18.02,29700.0,11.2743,11.2993,11.2743,11.2931,29700.0
2009-12-24 11:10:00,18.02,18.03,17.93,18.02,121900.0,11.2931,11.2993,11.2367,11.2931,121900.0
2009-12-24 11:15:00,18.02,18.03,18.01,18.03,14200.0,11.2931,11.2993,11.2868,11.2993,14200.0
2009-12-24 11:20:00,18.03,18.05,18.03,18.04,38500.0,11.2993,11.3119,11.2993,11.3056,38500.0
2009-12-24 11:25:00,18.04,18.05,18.04,18.04,13300.0,11.3056,11.3119,11.3056,11.3056,13300.0
2009-12-24 11:30:00,18.04,18.05,18.04,18.05,7700.0,11.3056,11.3119,11.3056,11.3119,7700.0
2009-12-24 11:35:00,18.04,18.06,18.04,18.06,35800.0,11.3056,11.3181,11.3056,11.3181,35800.0
2009-12-24 11:40:00,18.05,18.06,18.05,18.06,11400.0,11.3119,11.3181,11.3119,11.3181,11400.0
2009-12-24 11:45:00,18.05,18.06,18.05,18.06,3100.0,11.3119,11.3181,11.3119,11.3181,3100.0
2009-12-24 11:50:00,18.06,18.06,18.04,18.05,40500.0,11.3181,11.3181,11.3056,11.3119,40500.0
2009-12-24 11:55:00,18.04,18.06,18.04,18.05,15700.0,11.3056,11.3181,11.3056,11.3119,15700.0
2009-12-24 12:00:00,18.06,18.06,18.05,18.05,6500.0,11.3181,11.3181,11.3119,11.3119,6500.0
2009-12-24 12:05:00,18.06,18.06,18.05,18.05,9900.0,11.3181,11.3181,11.3119,11.3119,9900.0
2009-12-24 12:10:00,18.06,18.06,18.05,18.05,28100.0,11.3181,11.3181,11.3119,11.3119,28100.0
2009-12-24 12:15:00,18.05,18.06,18.01,18.02,32400.0,11.3119,11.3181,11.2868,11.2931,32400.0
2009-12-24 12:20:00,18.02,18.02,18.0,18.0,16600.0,11.2931,11.2931,11.2805,11.2805,16600.0
2009-12-24 12:25:00,18.0,18.01,18.0,18.01,79100.0,11.2805,11.2868,11.2805,11.2868,79100.0
2009-12-24 12:30:00,18.0,18.01,18.0,18.01,18500.0,11.2805,11.2868,11.2805,11.2868,18500.0
2009-12-24 12:35:00,18.01,18.01,18.0,18.0,20300.0,11.2868,11.2868,11.2805,11.2805,20300.0
2009-12-24 12:40:00,18.0,18.01,18.0,18.0,20000.0,11.2805,11.2868,11.2805,11.2805,20000.0
2009-12-24 12:45:00,18.01,18.01,18.0,18.01,20300.0,11.2868,11.2868,11.2805,11.2868,20300.0
2009-12-24 12:50:00,18.01,18.01,18.0,18.01,43300.0,11.2868,11.2868,11.2805,11.2868,43300.0
2009-12-24 12:55:00,18.0,18.01,18.0,18.0,86400.0,11.2805,11.2868,11.2805,11.2805,86400.0
2009-12-28 09:30:00,18.01,18.08,17.96,18.0,31900.0,11.2868,11.3307,11.2555,11.2805,31900.0
2009-12-28 09:35:00,18.0,18.06,18.0,18.02,31200.0,11.2805,11.3181,11.2805,11.2931,31200.0
2009-12-28 09:40:00,18.02,18.03,18.01,18.02,22700.0,11.2931,11.2993,11.2868,11.2931,22700.0
2009-12-28 09:45:00,18.02,18.03,18.02,18.03,5600.0,11.2931,11.2993,11.2931,11.2993,5600.0
2009-12-28 09:50:00,18.03,18.03,18.02,18.02,4300.0,11.2993,11.2993,11.2931,11.2931,4300.0
2009-12-28 09:55:00,18.03,18.03,18.02,18.02,6900.0,11.2993,11.2993,11.2931,11.2931,6900.0
2009-12-28 10:00:00,18.03,18.03,18.02,18.03,15200.0,11.2993,11.2993,11.2931,11.2993,15200.0
2009-12-28 10:05:00,18.03,18.03,18.02,18.02,4400.0,11.2993,11.2993,11.2931,11.2931,4400.0
2009-12-28 10:10:00,18.03,18.03,18.02,18.03,7800.0,11.2993,11.2993,11.2931,11.2993,7800.0
2009-12-28 10:15:00,18.03,18.05,18.02,18.05,19700.0,11.2993,11.3119,11.2931,11.3119,19700.0
2009-12-28 10:20:00,18.05,18.05,18.04,18.04,9800.0,11.3119,11.3119,11.3056,11.3056,9800.0
2009-12-28 10:25:00,18.05,18.05,18.04,18.05,25500.0,11.3119,11.3119,11.3056,11.3119,25500.0
2009-12-28 10:30:00,18.04,18.05,18.04,18.05,4600.0,11.3056,11.3119,11.3056,11.3119,4600.0
2009-12-28 10:35:00,18.05,18.05,18.04,18.05,12000.0,11.3119,11.3119,11.3056,11.3119,12000.0
2009-12-28 10:40:00,18.04,18.05,18.04,18.05,6700.0,11.3056,11.3119,11.3056,11.3119,6700.0
2009-12-28 10:45:00,18.05,18.05,18.04,18.05,9800.0,11.3119,11.3119,11.3056,11.3119,9800.0
2009-12-28 10:50:00,18.04,18.05,18.01,18.02,20300.0,11.3056,11.3119,11.2868,11.2931,20300.0
2009-12-28 10:55:00,18.02,18.03,18.01,18.03,17900.0,11.2931,11.2993,11.2868,11.2993,17900.0
2009-12-28 11:00:00,18.03,18.03,18.02,18.02,16800.0,11.2993,11.2993,11.2931,11.2931,16800.0
2009-12-28 11:05:00,18.03,18.03,18.01,18.01,17100.0,11.2993,11.2993,11.2868,11.2868,17100.0
2009-12-28 11:10:00,18.01,18.02,18.01,18.01,6600.0,11.2868,11.2931,11.2868,11.2868,6600.0
2009-12-28 11:15:00,18.01,18.02,18.01,18.02,7300.0,11.2868,11.2931,11.2868,11.2931,7300.0
2009-12-28 11:20:00,18.02,18.02,18.01,18.02,9600.0,11.2931,11.2931,11.2868,11.2931,9600.0
2009-12-28 11:25:00,18.02,18.02,18.01,18.02,1800.0,11.2931,11.2931,11.2868,11.2931,1800.0
2009-12-28 11:30:00,18.01,18.02,18.01,18.02,1400.0,11.2868,11.2931,11.2868,11.2931,1400.0
2009-12-28 11:35:00,18.02,18.02,18.01,18.01,4700.0,11.2931,11.2931,11.2868,11.2868,4700.0
2009-12-28 11:40:00,18.02,18.02,18.01,18.02,4800.0,11.2931,11.2931,11.2868,11.2931,4800.0
2009-12-28 11:45:00,18.02,18.02,18.01,18.02,5600.0,11.2931,11.2931,11.2868,11.2931,5600.0
2009-12-28 11:50:00,18.02,18.04,18.01,18.03,22000.0,11.2931,11.3056,11.2868,11.2993,22000.0
2009-12-28 11:55:00,18.04,18.06,18.03,18.06,17300.0,11.3056,11.3181,11.2993,11.3181,17300.0
2009-12-28 12:00:00,18.05,18.07,18.05,18.06,31500.0,11.3119,11.3244,11.3119,11.3181,31500.0
2009-12-28 12:05:00,18.06,18.07,18.06,18.07,7300.0,11.3181,11.3244,11.3181,11.3244,7300.0
2009-12-28 12:10:00,18.06,18.07,18.04,18.04,35800.0,11.3181,11.3244,11.3056,11.3056,35800.0
2009-12-28 12:15:00,18.04,18.05,18.03,18.03,7600.0,11.3056,11.3119,11.2993,11.2993,7600.0
2009-12-28 12:20:00,18.03,18.04,18.02,18.03,10900.0,11.2993,11.3056,11.2931,11.2993,10900.0
2009-12-28 12:25:00,18.03,18.04,18.02,18.03,13200.0,11.2993,11.3056,11.2931,11.2993,13200.0
2009-12-28 12:30:00,18.03,18.03,18.02,18.02,3600.0,11.2993,11.2993,11.2931,11.2931,3600.0
2009-12-28 12:35:00,18.02,18.04,18.02,18.04,9800.0,11.2931,11.3056,11.2931,11.3056,9800.0
2009-12-28 12:40:00,18.03,18.04,18.03,18.04,3500.0,11.2993,11.3056,11.2993,11.3056,3500.0
2009-12-28 12:45:00,18.04,18.04,18.03,18.04,2600.0,11.3056,11.3056,11.2993,11.3056,2600.0
2009-12-28 12:50:00,18.04,18.06,18.03,18.06,17300.0,11.3056,11.3181,11.2993,11.3181,17300.0
2009-12-28 12:55:00,18.06,18.06,18.05,18.05,7300.0,11.3181,11.3181,11.3119,11.3119,7300.0
2009-12-28 13:00:00,18.06,18.06,18.05,18.05,2600.0,11.3181,11.3181,11.3119,11.3119,2600.0
2009-12-28 13:05:00,18.06,18.06,18.05,18.06,2300.0,11.3181,11.3181,11.3119,11.3181,2300.0
2009-12-28 13:10:00,18.05,18.06,18.05,18.06,2100.0,11.3119,11.3181,11.3119,11.3181,2100.0
2009-12-28 13:15:00,18.06,18.06,18.05,18.05,7900.0,11.3181,11.3181,11.3119,11.3119,7900.0
2009-12-28 13:20:00,18.05,18.06,18.04,18.05,29600.0,11.3119,11.3181,11.3056,11.3119,29600.0
2009-12-28 13:25:00,18.04,18.06,18.04,18.06,15900.0,11.3056,11.3181,11.3056,11.3181,15900.0
2009-12-28 13:30:00,18.06,18.06,18.05,18.05,7000.0,11.3181,11.3181,11.3119,11.3119,7000.0
2009-12-28 13:35:00,18.05,18.06,18.04,18.04,10100.0,11.3119,11.3181,11.3056,11.3056,10100.0
2009-12-28 13:40:00,18.04,18.05,18.04,18.05,4700.0,11.3056,11.3119,11.3056,11.3119,4700.0
2009-12-28 13:45:00,18.04,18.05,18.04,18.05,3800.0,11.3056,11.3119,11.3056,11.3119,3800.0
2009-12-28 13:50:00,18.04,18.05,18.04,18.04,6000.0,11.3056,11.3119,11.3056,11.3056,6000.0
2009-12-28 13:55:00,18.05,18.05,18.04,18.04,7500.0,11.3119,11.3119,11.3056,11.3056,7500.0
2009-12-28 14:00:00,18.04,18.05,18.03,18.03,10500.0,11.3056,11.3119,11.2993,11.2993,10500.0
2009-12-28 14:05:00,18.03,18.03,17.99,17.99,35300.0,11.2993,11.2993,11.2743,11.2743,35300.0
2009-12-28 14:10:00,17.99,18.0,17.96,17.98,28000.0,11.2743,11.2805,11.2555,11.268,28000.0
2009-12-28 14:15:00,17.98,17.99,17.96,17.96,22100.0,11.268,11.2743,11.2555,11.2555,22100.0
2009-12-28 14:20:00,17.96,17.98,17.95,17.97,26400.0,11.2555,11.268,11.2492,11.2617,26400.0
2009-12-28 14:25:00,17.97,17.98,17.96,17.97,16400.0,11.2617,11.268,11.2555,11.2617,16400.0
2009-12-28 14:30:00,17.97,17.98,17.97,17.98,18900.0,11.2617,11.268,11.2617,11.268,18900.0
2009-12-28 14:35:00,17.98,17.98,17.97,17.97,21600.0,11.268,11.268,11.2617,11.2617,21600.0
2009-12-28 14:40:00,17.98,17.98,17.97,17.98,4200.0,11.268,11.268,11.2617,11.268,4200.0
2009-12-28 14:45:00,17.98,18.01,17.98,18.01,48200.0,11.268,11.2868,11.268,11.2868,48200.0
2009-12-28 14:50:00,18.01,18.01,18.0,18.0,8200.0,11.2868,11.2868,11.2805,11.2805,8200.0
2009-12-28 14:55:00,18.01,18.01,18.0,18.01,11500.0,11.2868,11.2868,11.2805,11.2868,11500.0
2009-12-28 15:00:00,18.01,18.01,18.0,18.0,15800.0,11.2868,11.2868,11.2805,11.2805,15800.0
2009-12-28 15:05:00,18.0,18.01,18.0,18.01,8400.0,11.2805,11.2868,11.2805,11.2868,8400.0
2009-12-28 15:10:00,18.0,18.01,18.0,18.01,9900.0,11.2805,11.2868,11.2805,11.2868,9900.0
2009-12-28 15:15:00,18.01,18.01,18.0,18.01,11300.0,11.2868,11.2868,11.2805,11.2868,11300.0
2009-12-28 15:20:00,18.01,18.01,18.0,18.01,10300.0,11.2868,11.2868,11.2805,11.2868,10300.0
2009-12-28 15:25:00,18.0,18.01,17.99,18.0,29300.0,11.2805,11.2868,11.2743,11.2805,29300.0
2009-12-28 15:30:00,17.99,18.0,17.99,17.99,21900.0,11.2743,11.2805,11.2743,11.2743,21900.0
2009-12-28 15:35:00,17.99,18.01,17.99,18.01,72200.0,11.2743,11.2868,11.2743,11.2868,72200.0
2009-12-28 15:40:00,18.0,18.02,18.0,18.02,45400.0,11.2805,11.2931,11.2805,11.2931,45400.0
2009-12-28 15:45:00,18.01,18.02,18.0,18.0,48200.0,11.2868,11.2931,11.2805,11.2805,48200.0
2009-12-28 15:50:00,18.0,18.02,18.0,18.02,63200.0,11.2805,11.2931,11.2805,11.2931,63200.0
2009-12-28 15:55:00,18.03,18.03,18.01,18.02,129200.0,11.2993,11.2993,11.2868,11.2931,129200.0
2009-12-29 09:30:00,18.07,18.08,18.03,18.06,14500.0,11.3244,11.3307,11.2993,11.3181,14500.0
2009-12-29 09:35:00,18.06,18.06,18.04,18.05,7700.0,11.3181,11.3181,11.3056,11.3119,7700.0
2009-12-29 09:40:00,18.05,18.05,18.03,18.04,20800.0,11.3119,11.3119,11.2993,11.3056,20800.0
2009-12-29 09:45:00,18.03,18.05,18.03,18.04,16900.0,11.2993,11.3119,11.2993,11.3056,16900.0
2009-12-29 09:50:00,18.03,18.03,17.99,18.0,38400.0,11.2993,11.2993,11.2743,11.2805,38400.0
2009-12-29 09:55:00,18.01,18.04,18.0,18.03,8800.0,11.2868,11.3056,11.2805,11.2993,8800.0
2009-12-29 10:00:00,18.03,18.03,18.01,18.02,12000.0,11.2993,11.2993,11.2868,11.2931,12000.0
2009-12-29 10:05:00,18.02,18.02,17.99,18.02,27400.0,11.2931,11.2931,11.2743,11.2931,27400.0
2009-12-29 10:10:00,18.01,18.04,18.01,18.04,11300.0,11.2868,11.3056,11.2868,11.3056,11300.0
2009-12-29 10:15:00,18.04,18.08,18.04,18.08,10400.0,11.3056,11.3307,11.3056,11.3307,10400.0
2009-12-29 10:20:00,18.08,18.08,18.07,18.08,8300.0,11.3307,11.3307,11.3244,11.3307,8300.0
2009-12-29 10:25:00,18.08,18.09,18.08,18.09,7300.0,11.3307,11.3369,11.3307,11.3369,7300.0
2009-12-29 10:30:00,18.09,18.09,18.08,18.09,2600.0,11.3369,11.3369,11.3307,11.3369,2600.0
2009-12-29 10:35:00,18.08,18.09,18.08,18.09,8000.0,11.3307,11.3369,11.3307,11.3369,8000.0
2009-12-29 10:40:00,18.09,18.09,18.08,18.08,4400.0,11.3369,11.3369,11.3307,11.3307,4400.0
2009-12-29 10:45:00,18.09,18.09,18.08,18.08,1800.0,11.3369,11.3369,11.3307,11.3307,1800.0
2009-12-29 10:50:00,18.08,18.09,18.08,18.09,4800.0,11.3307,11.3369,11.3307,11.3369,4800.0
2009-12-29 10:55:00,18.08,18.09,18.08,18.08,1200.0,11.3307,11.3369,11.3307,11.3307,1200.0
2009-12-29 11:00:00,18.08,18.09,18.08,18.08,9200.0,11.3307,11.3369,11.3307,11.3307,9200.0
2009-12-29 11:05:00,18.09,18.09,18.08,18.08,4400.0,11.3369,11.3369,11.3307,11.3307,4400.0
2009-12-29 11:10:00,18.08,18.1,18.08,18.08,39800.0,11.3307,11.3432,11.3307,11.3307,39800.0
2009-12-29 11:15:00,18.08,18.08,18.06,18.08,39500.0,11.3307,11.3307,11.3181,11.3307,39500.0
2009-12-29 11:20:00,18.08,18.08,18.07,18.08,2700.0,11.3307,11.3307,11.3244,11.3307,2700.0
2009-12-29 11:25:00,18.08,18.08,18.07,18.08,8900.0,11.3307,11.3307,11.3244,11.3307,8900.0
2009-12-29 11:30:00,18.07,18.08,18.05,18.06,17400.0,11.3244,11.3307,11.3119,11.3181,17400.0
2009-12-29 11:35:00,18.05,18.06,18.05,18.05,3400.0,11.3119,11.3181,11.3119,11.3119,3400.0
2009-12-29 11:40:00,18.05,18.06,18.05,18.05,3500.0,11.3119,11.3181,11.3119,11.3119,3500.0
2009-12-29 11:45:00,18.05,18.06,18.05,18.05,2000.0,11.3119,11.3181,11.3119,11.3119,2000.0
2009-12-29 11:50:00,18.05,18.06,18.04,18.04,16500.0,11.3119,11.3181,11.3056,11.3056,16500.0
2009-12-29 11:55:00,18.04,18.05,18.04,18.04,4400.0,11.3056,11.3119,11.3056,11.3056,4400.0
2009-12-29 12:00:00,18.05,18.07,18.05,18.05,29900.0,11.3119,11.3244,11.3119,11.3119,29900.0
2009-12-29 12:05:00,18.05,18.06,18.05,18.05,4100.0,11.3119,11.3181,11.3119,11.3119,4100.0
2009-12-29 12:10:00,18.06,18.06,18.05,18.06,1900.0,11.3181,11.3181,11.3119,11.3181,1900.0
2009-12-29 12:15:00,18.06,18.06,18.03,18.04,34300.0,11.3181,11.3181,11.2993,11.3056,34300.0
2009-12-29 12:20:00,18.04,18.04,18.02,18.03,24000.0,11.3056,11.3056,11.2931,11.2993,24000.0
2009-12-29 12:25:00,18.03,18.04,18.03,18.04,2700.0,11.2993,11.3056,11.2993,11.3056,2700.0
2009-12-29 12:30:00,18.03,18.04,18.03,18.03,1900.0,11.2993,11.3056,11.2993,11.2993,1900.0
2009-12-29 12:35:00,18.04,18.04,18.03,18.04,8100.0,11.3056,11.3056,11.2993,11.3056,8100.0
2009-12-29 12:40:00,18.04,18.05,18.04,18.05,13200.0,11.3056,11.3119,11.3056,11.3119,13200.0
2009-12-29 12:45:00,18.05,18.06,18.05,18.06,7000.0,11.3119,11.3181,11.3119,11.3181,7000.0
2009-12-29 12:50:00,18.05,18.06,18.05,18.05,3400.0,11.3119,11.3181,11.3119,11.3119,3400.0
2009-12-29 12:55:00,18.06,18.06,18.05,18.05,1400.0,11.3181,11.3181,11.3119,11.3119,1400.0
2009-12-29 13:00:00,18.05,18.06,18.03,18.04,27100.0,11.3119,11.3181,11.2993,11.3056,27100.0
2009-12-29 13:05:00,18.04,18.05,18.04,18.05,800.0,11.3056,11.3119,11.3056,11.3119,800.0
2009-12-29 13:10:00,18.04,18.05,18.04,18.05,2800.0,11.3056,11.3119,11.3056,11.3119,2800.0
2009-12-29 13:15:00,18.05,18.05,18.03,18.03,18800.0,11.3119,11.3119,11.2993,11.2993,18800.0
2009-12-29 13:20:00,18.03,18.04,18.03,18.04,1900.0,11.2993,11.3056,11.2993,11.3056,1900.0
2009-12-29 13:25:00,18.04,18.04,18.03,18.04,2700.0,11.3056,11.3056,11.2993,11.3056,2700.0
2009-12-29 13:30:00,18.04,18.04,18.03,18.03,4800.0,11.3056,11.3056,11.2993,11.2993,4800.0
2009-12-29 13:35:00,18.04,18.04,18.02,18.02,20000.0,11.3056,11.3056,11.2931,11.2931,20000.0
2009-12-29 13:40:00,18.03,18.03,18.02,18.02,23400.0,11.2993,11.2993,11.2931,11.2931,23400.0
2009-12-29 13:45:00,18.03,18.03,18.02,18.03,5200.0,11.2993,11.2993,11.2931,11.2993,5200.0
2009-12-29 13:50:00,18.03,18.04,18.02,18.03,22600.0,11.2993,11.3056,11.2931,11.2993,22600.0
2009-12-29 13:55:00,18.03,18.03,18.02,18.02,9400.0,11.2993,11.2993,11.2931,11.2931,9400.0
2009-12-29 14:00:00,18.03,18.03,18.02,18.02,4500.0,11.2993,11.2993,11.2931,11.2931,4500.0
2009-12-29 14:05:00,18.03,18.03,18.02,18.02,1900.0,11.2993,11.2993,11.2931,11.2931,1900.0
2009-12-29 14:10:00,18.02,18.03,18.02,18.03,2000.0,11.2931,11.2993,11.2931,11.2993,2000.0
2009-12-29 14:15:00,18.03,18.03,18.02,18.02,3300.0,11.2993,11.2993,11.2931,11.2931,3300.0
2009-12-29 14:20:00,18.03,18.03,18.02,18.02,3900.0,11.2993,11.2993,11.2931,11.2931,3900.0
2009-12-29 14:25:00,18.03,18.03,18.02,18.03,5100.0,11.2993,11.2993,11.2931,11.2993,5100.0
2009-12-29 14:30:00,18.03,18.03,18.02,18.02,17600.0,11.2993,11.2993,11.2931,11.2931,17600.0
2009-12-29 14:35:00,18.03,18.03,18.02,18.02,3300.0,11.2993,11.2993,11.2931,11.2931,3300.0
2009-12-29 14:40:00,18.02,18.03,18.02,18.03,6100.0,11.2931,11.2993,11.2931,11.2993,6100.0
2009-12-29 14:45:00,18.02,18.03,18.02,18.02,4900.0,11.2931,11.2993,11.2931,11.2931,4900.0
2009-12-29 14:50:00,18.02,18.03,18.0,18.0,60100.0,11.2931,11.2993,11.2805,11.2805,60100.0
2009-12-29 14:55:00,18.0,18.01,18.0,18.0,3000.0,11.2805,11.2868,11.2805,11.2805,3000.0
2009-12-29 15:00:00,18.01,18.02,18.0,18.02,92700.0,11.2868,11.2931,11.2805,11.2931,92700.0
2009-12-29 15:05:00,18.02,18.02,17.99,18.01,89900.0,11.2931,11.2931,11.2743,11.2868,89900.0
2009-12-29 15:10:00,18.01,18.02,18.01,18.01,3500.0,11.2868,11.2931,11.2868,11.2868,3500.0
2009-12-29 15:15:00,18.02,18.02,17.99,18.01,150900.0,11.2931,11.2931,11.2743,11.2868,150900.0
2009-12-29 15:20:00,18.01,18.02,17.99,18.0,52100.0,11.2868,11.2931,11.2743,11.2805,52100.0
2009-12-29 15:25:00,18.0,18.0,17.99,18.0,21600.0,11.2805,11.2805,11.2743,11.2805,21600.0
2009-12-29 15:30:00,18.0,18.01,17.99,18.01,41500.0,11.2805,11.2868,11.2743,11.2868,41500.0
2009-12-29 15:35:00,18.01,18.01,17.99,18.0,32100.0,11.2868,11.2868,11.2743,11.2805,32100.0
2009-12-29 15:40:00,17.99,18.01,17.98,18.01,135100.0,11.2743,11.2868,11.268,11.2868,135100.0
2009-12-29 15:45:00,18.0,18.01,18.0,18.0,30600.0,11.2805,11.2868,11.2805,11.2805,30600.0
2009-12-29 15:50:00,18.0,18.01,18.0,18.0,44300.0,11.2805,11.2868,11.2805,11.2805,44300.0
2009-12-29 15:55:00,18.0,18.01,17.99,17.99,161800.0,11.2805,11.2868,11.2743,11.2743,161800.0
2009-12-30 09:30:00,17.87,18.04,17.87,17.95,56000.0,11.1991,11.3056,11.1991,11.2492,56000.0
2009-12-30 09:35:00,17.94,17.99,17.93,17.98,27700.0,11.2429,11.2743,11.2367,11.268,27700.0
2009-12-30 09:40:00,18.0,18.02,17.97,17.98,37400.0,11.2805,11.2931,11.2617,11.268,37400.0
2009-12-30 09:45:00,17.97,18.02,17.97,17.98,32600.0,11.2617,11.2931,11.2617,11.268,32600.0
2009-12-30 09:50:00,17.99,18.01,17.99,18.01,25000.0,11.2743,11.2868,11.2743,11.2868,25000.0
2009-12-30 09:55:00,18.0,18.01,18.0,18.01,9300.0,11.2805,11.2868,11.2805,11.2868,9300.0
2009-12-30 10:00:00,18.01,18.01,18.0,18.01,10400.0,11.2868,11.2868,11.2805,11.2868,10400.0
2009-12-30 10:05:00,18.01,18.01,18.0,18.01,7800.0,11.2868,11.2868,11.2805,11.2868,7800.0
2009-12-30 10:10:00,18.01,18.01,18.0,18.0,10200.0,11.2868,11.2868,11.2805,11.2805,10200.0
2009-12-30 10:15:00,18.0,18.01,18.0,18.01,9200.0,11.2805,11.2868,11.2805,11.2868,9200.0
2009-12-30 10:20:00,18.01,18.02,17.98,18.02,47600.0,11.2868,11.2931,11.268,11.2931,47600.0
2009-12-30 10:25:00,18.01,18.03,18.01,18.03,8500.0,11.2868,11.2993,11.2868,11.2993,8500.0
2009-12-30 10:30:00,18.03,18.03,18.0,18.0,8600.0,11.2993,11.2993,11.2805,11.2805,8600.0
2009-12-30 10:35:00,18.0,18.01,17.99,18.0,56000.0,11.2805,11.2868,11.2743,11.2805,56000.0
2009-12-30 10:40:00,18.0,18.01,18.0,18.0,4500.0,11.2805,11.2868,11.2805,11.2805,4500.0
2009-12-30 10:45:00,18.0,18.01,18.0,18.0,5900.0,11.2805,11.2868,11.2805,11.2805,5900.0
2009-12-30 10:50:00,18.0,18.02,18.0,18.01,13800.0,11.2805,11.2931,11.2805,11.2868,13800.0
2009-12-30 10:55:00,18.02,18.02,18.01,18.02,1900.0,11.2931,11.2931,11.2868,11.2931,1900.0
2009-12-30 11:00:00,18.01,18.02,18.0,18.0,18800.0,11.2868,11.2931,11.2805,11.2805,18800.0
2009-12-30 11:05:00,18.01,18.01,18.0,18.01,5600.0,11.2868,11.2868,11.2805,11.2868,5600.0
2009-12-30 11:10:00,18.0,18.01,18.0,18.0,10900.0,11.2805,11.2868,11.2805,11.2805,10900.0
2009-12-30 11:15:00,18.0,18.01,18.0,18.0,16200.0,11.2805,11.2868,11.2805,11.2805,16200.0
2009-12-30 11:20:00,18.01,18.01,17.99,17.99,7700.0,11.2868,11.2868,11.2743,11.2743,7700.0
2009-12-30 11:25:00,18.0,18.0,17.99,18.0,5900.0,11.2805,11.2805,11.2743,11.2805,5900.0
2009-12-30 11:30:00,18.0,18.0,17.99,18.0,4100.0,11.2805,11.2805,11.2743,11.2805,4100.0
2009-12-30 11:35:00,18.0,18.0,17.99,18.0,3800.0,11.2805,11.2805,11.2743,11.2805,3800.0
2009-12-30 11:40:00,18.0,18.0,17.99,17.99,15600.0,11.2805,11.2805,11.2743,11.2743,15600.0
2009-12-30 11:45:00,18.0,18.02,17.99,18.02,35600.0,11.2805,11.2931,11.2743,11.2931,35600.0
2009-12-30 11:50:00,18.03,18.03,18.02,18.02,10000.0,11.2993,11.2993,11.2931,11.2931,10000.0
2009-12-30 11:55:00,18.02,18.03,17.99,18.0,35700.0,11.2931,11.2993,11.2743,11.2805,35700.0
2009-12-30 12:00:00,18.0,18.02,18.0,18.02,17600.0,11.2805,11.2931,11.2805,11.2931,17600.0
2009-12-30 12:05:00,18.01,18.03,18.01,18.03,7800.0,11.2868,11.2993,11.2868,11.2993,7800.0
2009-12-30 12:10:00,18.03,18.03,18.02,18.02,4600.0,11.2993,11.2993,11.2931,11.2931,4600.0
2009-12-30 12:15:00,18.02,18.03,18.02,18.02,1600.0,11.2931,11.2993,11.2931,11.2931,1600.0
2009-12-30 12:20:00,18.03,18.03,18.02,18.03,3100.0,11.2993,11.2993,11.2931,11.2993,3100.0
2009-12-30 12:25:00,18.02,18.03,18.02,18.03,1200.0,11.2931,11.2993,11.2931,11.2993,1200.0
2009-12-30 12:30:00,18.02,18.03,18.02,18.02,4700.0,11.2931,11.2993,11.2931,11.2931,4700.0
2009-12-30 12:35:00,18.03,18.03,18.0,18.0,17200.0,11.2993,11.2993,11.2805,11.2805,17200.0
2009-12-30 12:40:00,18.0,18.01,18.0,18.0,8700.0,11.2805,11.2868,11.2805,11.2805,8700.0
2009-12-30 12:45:00,18.01,18.01,18.0,18.01,3000.0,11.2868,11.2868,11.2805,11.2868,3000.0
2009-12-30 12:50:00,18.01,18.01,17.99,18.0,28200.0,11.2868,11.2868,11.2743,11.2805,28200.0
2009-12-30 12:55:00,18.01,18.01,18.0,18.0,3200.0,11.2868,11.2868,11.2805,11.2805,3200.0
2009-12-30 13:00:00,18.01,18.03,17.99,18.02,42600.0,11.2868,11.2993,11.2743,11.2931,42600.0
2009-12-30 13:05:00,18.02,18.02,17.99,17.99,8800.0,11.2931,11.2931,11.2743,11.2743,8800.0
2009-12-30 13:10:00,18.0,18.0,17.98,17.99,12200.0,11.2805,11.2805,11.268,11.2743,12200.0
2009-12-30 13:15:00,17.99,17.99,17.98,17.99,1400.0,11.2743,11.2743,11.268,11.2743,1400.0
2009-12-30 13:20:00,17.98,17.99,17.98,17.98,5500.0,11.268,11.2743,11.268,11.268,5500.0
2009-12-30 13:25:00,17.99,17.99,17.98,17.99,12100.0,11.2743,11.2743,11.268,11.2743,12100.0
2009-12-30 13:30:00,17.99,17.99,17.98,17.98,25000.0,11.2743,11.2743,11.268,11.268,25000.0
2009-12-30 13:35:00,17.98,17.99,17.96,17.96,60300.0,11.268,11.2743,11.2555,11.2555,60300.0
2009-12-30 13:40:00,17.97,17.99,17.96,17.99,20000.0,11.2617,11.2743,11.2555,11.2743,20000.0
2009-12-30 13:45:00,17.99,18.0,17.98,18.0,5600.0,11.2743,11.2805,11.268,11.2805,5600.0
2009-12-30 13:50:00,18.0,18.0,17.99,17.99,1200.0,11.2805,11.2805,11.2743,11.2743,1200.0
2009-12-30 13:55:00,17.99,18.0,17.99,18.0,2900.0,11.2743,11.2805,11.2743,11.2805,2900.0
2009-12-30 14:00:00,18.0,18.0,17.99,17.99,5800.0,11.2805,11.2805,11.2743,11.2743,5800.0
2009-12-30 14:05:00,17.99,18.0,17.99,17.99,9900.0,11.2743,11.2805,11.2743,11.2743,9900.0
2009-12-30 14:10:00,18.0,18.0,17.99,18.0,3400.0,11.2805,11.2805,11.2743,11.2805,3400.0
2009-12-30 14:15:00,17.99,18.0,17.99,17.99,8700.0,11.2743,11.2805,11.2743,11.2743,8700.0
2009-12-30 14:20:00,17.99,18.0,17.99,17.99,4700.0,11.2743,11.2805,11.2743,11.2743,4700.0
2009-12-30 14:25:00,17.99,17.99,17.98,17.99,9500.0,11.2743,11.2743,11.268,11.2743,9500.0
2009-12-30 14:30:00,17.99,17.99,17.98,17.98,9900.0,11.2743,11.2743,11.268,11.268,9900.0
2009-12-30 14:35:00,17.99,18.0,17.99,18.0,26500.0,11.2743,11.2805,11.2743,11.2805,26500.0
2009-12-30 14:40:00,18.0,18.0,17.98,17.98,16300.0,11.2805,11.2805,11.268,11.268,16300.0
2009-12-30 14:45:00,17.98,17.99,17.98,17.98,4300.0,11.268,11.2743,11.268,11.268,4300.0
2009-12-30 14:50:00,17.99,17.99,17.98,17.99,5900.0,11.2743,11.2743,11.268,11.2743,5900.0
2009-12-30 14:55:00,17.99,17.99,17.98,17.98,5700.0,11.2743,11.2743,11.268,11.268,5700.0
2009-12-30 15:00:00,17.99,17.99,17.98,17.99,7300.0,11.2743,11.2743,11.268,11.2743,7300.0
2009-12-30 15:05:00,17.99,17.99,17.98,17.99,5000.0,11.2743,11.2743,11.268,11.2743,5000.0
2009-12-30 15:10:00,17.99,17.99,17.97,17.98,54600.0,11.2743,11.2743,11.2617,11.268,54600.0
2009-12-30 15:15:00,17.98,17.98,17.97,17.97,27300.0,11.268,11.268,11.2617,11.2617,27300.0
2009-12-30 15:20:00,17.97,17.98,17.97,17.98,33800.0,11.2617,11.268,11.2617,11.268,33800.0
2009-12-30 15:25:00,17.97,17.98,17.97,17.98,19100.0,11.2617,11.268,11.2617,11.268,19100.0
2009-12-30 15:30:00,17.97,18.01,17.97,18.01,82500.0,11.2617,11.2868,11.2617,11.2868,82500.0
2009-12-30 15:35:00,18.0,18.01,18.0,18.0,26000.0,11.2805,11.2868,11.2805,11.2805,26000.0
2009-12-30 15:40:00,18.0,18.03,18.0,18.03,70500.0,11.2805,11.2993,11.2805,11.2993,70500.0
2009-12-30 15:45:00,18.02,18.04,18.02,18.04,49000.0,11.2931,11.3056,11.2931,11.3056,49000.0
2009-12-30 15:50:00,18.04,18.05,18.02,18.02,57900.0,11.3056,11.3119,11.2931,11.2931,57900.0
2009-12-30 15:55:00,18.03,18.04,18.02,18.04,112200.0,11.2993,11.3056,11.2931,11.3056,112200.0
2009-12-31 09:30:00,18.18,18.18,18.07,18.1,32200.0,11.3933,11.3933,11.3244,11.3432,32200.0
2009-12-31 09:35:00,18.12,18.12,18.08,18.11,10300.0,11.3557,11.3557,11.3307,11.3495,10300.0
2009-12-31 09:40:00,18.1,18.11,18.09,18.1,5900.0,11.3432,11.3495,11.3369,11.3432,5900.0
2009-12-31 09:45:00,18.11,18.14,18.1,18.13,20600.0,11.3495,11.3683,11.3432,11.362,20600.0
2009-12-31 09:50:00,18.13,18.18,18.12,18.18,44500.0,11.362,11.3933,11.3557,11.3933,44500.0
2009-12-31 09:55:00,18.18,18.22,18.17,18.19,44000.0,11.3933,11.4184,11.3871,11.3996,44000.0
2009-12-31 10:00:00,18.19,18.19,18.15,18.15,7300.0,11.3996,11.3996,11.3745,11.3745,7300.0
2009-12-31 10:05:00,18.15,18.15,18.12,18.14,14500.0,11.3745,11.3745,11.3557,11.3683,14500.0
2009-12-31 10:10:00,18.15,18.15,18.12,18.12,8700.0,11.3745,11.3745,11.3557,11.3557,8700.0
2009-12-31 10:15:00,18.12,18.12,18.1,18.1,23300.0,11.3557,11.3557,11.3432,11.3432,23300.0
2009-12-31 10:20:00,18.09,18.1,18.08,18.09,8900.0,11.3369,11.3432,11.3307,11.3369,8900.0
2009-12-31 10:25:00,18.09,18.09,18.07,18.07,6100.0,11.3369,11.3369,11.3244,11.3244,6100.0
2009-12-31 10:30:00,18.07,18.08,18.07,18.07,8500.0,11.3244,11.3307,11.3244,11.3244,8500.0
2009-12-31 10:35:00,18.07,18.07,18.03,18.03,11300.0,11.3244,11.3244,11.2993,11.2993,11300.0
2009-12-31 10:40:00,18.03,18.05,18.03,18.05,12800.0,11.2993,11.3119,11.2993,11.3119,12800.0
2009-12-31 10:45:00,18.04,18.07,18.04,18.06,22200.0,11.3056,11.3244,11.3056,11.3181,22200.0
2009-12-31 10:50:00,18.07,18.07,18.06,18.06,3200.0,11.3244,11.3244,11.3181,11.3181,3200.0
2009-12-31 10:55:00,18.07,18.07,18.05,18.06,13700.0,11.3244,11.3244,11.3119,11.3181,13700.0
2009-12-31 11:00:00,18.06,18.06,18.05,18.05,3700.0,11.3181,11.3181,11.3119,11.3119,3700.0
2009-12-31 11:05:00,18.05,18.06,18.03,18.03,21400.0,11.3119,11.3181,11.2993,11.2993,21400.0
2009-12-31 11:10:00,18.04,18.04,18.01,18.02,14300.0,11.3056,11.3056,11.2868,11.2931,14300.0
2009-12-31 11:15:00,18.01,18.02,18.01,18.01,4500.0,11.2868,11.2931,11.2868,11.2868,4500.0
2009-12-31 11:20:00,18.02,18.06,18.01,18.05,45500.0,11.2931,11.3181,11.2868,11.3119,45500.0
2009-12-31 11:25:00,18.05,18.06,18.05,18.06,23400.0,11.3119,11.3181,11.3119,11.3181,23400.0
2009-12-31 11:30:00,18.05,18.06,18.05,18.05,11000.0,11.3119,11.3181,11.3119,11.3119,11000.0
2009-12-31 11:35:00,18.05,18.06,18.05,18.06,8600.0,11.3119,11.3181,11.3119,11.3181,8600.0
2009-12-31 11:40:00,18.06,18.06,18.05,18.05,7000.0,11.3181,11.3181,11.3119,11.3119,7000.0
2009-12-31 11:45:00,18.05,18.07,18.05,18.07,33500.0,11.3119,11.3244,11.3119,11.3244,33500.0
2009-12-31 11:50:00,18.07,18.08,18.06,18.07,22800.0,11.3244,11.3307,11.3181,11.3244,22800.0
2009-12-31 11:55:00,18.07,18.09,18.07,18.09,25100.0,11.3244,11.3369,11.3244,11.3369,25100.0
2009-12-31 12:00:00,18.08,18.09,18.05,18.05,25600.0,11.3307,11.3369,11.3119,11.3119,25600.0
2009-12-31 12:05:00,18.05,18.06,18.05,18.05,4100.0,11.3119,11.3181,11.3119,11.3119,4100.0
2009-12-31 12:10:00,18.05,18.05,18.03,18.04,13800.0,11.3119,11.3119,11.2993,11.3056,13800.0
2009-12-31 12:15:00,18.03,18.04,18.03,18.03,8400.0,11.2993,11.3056,11.2993,11.2993,8400.0
2009-12-31 12:20:00,18.03,18.04,18.03,18.03,5800.0,11.2993,11.3056,11.2993,11.2993,5800.0
2009-12-31 12:25:00,18.03,18.04,18.03,18.03,3800.0,11.2993,11.3056,11.2993,11.2993,3800.0
2009-12-31 12:30:00,18.03,18.04,18.03,18.03,3400.0,11.2993,11.3056,11.2993,11.2993,3400.0
2009-12-31 12:35:00,18.03,18.04,18.03,18.03,33500.0,11.2993,11.3056,11.2993,11.2993,33500.0
2009-12-31 12:40:00,18.03,18.04,18.03,18.04,7000.0,11.2993,11.3056,11.2993,11.3056,7000.0
2009-12-31 12:45:00,18.03,18.05,18.03,18.05,15000.0,11.2993,11.3119,11.2993,11.3119,15000.0
2009-12-31 12:50:00,18.05,18.05,18.04,18.04,6400.0,11.3119,11.3119,11.3056,11.3056,6400.0
2009-12-31 12:55:00,18.04,18.05,18.04,18.04,5700.0,11.3056,11.3119,11.3056,11.3056,5700.0
2009-12-31 13:00:00,18.05,18.05,18.04,18.05,19800.0,11.3119,11.3119,11.3056,11.3119,19800.0
2009-12-31 13:05:00,18.05,18.05,18.04,18.04,6000.0,11.3119,11.3119,11.3056,11.3056,6000.0
2009-12-31 13:10:00,18.04,18.05,18.04,18.04,5700.0,11.3056,11.3119,11.3056,11.3056,5700.0
2009-12-31 13:15:00,18.05,18.05,18.04,18.04,13800.0,11.3119,11.3119,11.3056,11.3056,13800.0
2009-12-31 13:20:00,18.04,18.05,18.02,18.02,15600.0,11.3056,11.3119,11.2931,11.2931,15600.0
2009-12-31 13:25:00,18.02,18.03,18.02,18.02,7400.0,11.2931,11.2993,11.2931,11.2931,7400.0
2009-12-31 13:30:00,18.02,18.03,18.02,18.02,3600.0,11.2931,11.2993,11.2931,11.2931,3600.0
2009-12-31 13:35:00,18.02,18.03,18.02,18.02,7900.0,11.2931,11.2993,11.2931,11.2931,7900.0
2009-12-31 13:40:00,18.02,18.03,18.01,18.01,12500.0,11.2931,11.2993,11.2868,11.2868,12500.0
2009-12-31 13:45:00,18.01,18.02,18.01,18.01,5300.0,11.2868,11.2931,11.2868,11.2868,5300.0
2009-12-31 13:50:00,18.02,18.02,18.01,18.01,7800.0,11.2931,11.2931,11.2868,11.2868,7800.0
2009-12-31 13:55:00,18.01,18.02,18.01,18.02,6900.0,11.2868,11.2931,11.2868,11.2931,6900.0
2009-12-31 14:00:00,18.01,18.02,18.01,18.02,12700.0,11.2868,11.2931,11.2868,11.2931,12700.0
2009-12-31 14:05:00,18.01,18.02,18.01,18.02,15100.0,11.2868,11.2931,11.2868,11.2931,15100.0
2009-12-31 14:10:00,18.01,18.03,18.01,18.03,35900.0,11.2868,11.2993,11.2868,11.2993,35900.0
2009-12-31 14:15:00,18.03,18.04,18.02,18.04,14300.0,11.2993,11.3056,11.2931,11.3056,14300.0
2009-12-31 14:20:00,18.03,18.04,18.03,18.03,8400.0,11.2993,11.3056,11.2993,11.2993,8400.0
2009-12-31 14:25:00,18.03,18.04,18.03,18.04,24800.0,11.2993,11.3056,11.2993,11.3056,24800.0
2009-12-31 14:30:00,18.03,18.04,18.03,18.03,8700.0,11.2993,11.3056,11.2993,11.2993,8700.0
2009-12-31 14:35:00,18.03,18.04,18.01,18.01,20800.0,11.2993,11.3056,11.2868,11.2868,20800.0
2009-12-31 14:40:00,18.02,18.02,18.01,18.01,11600.0,11.2931,11.2931,11.2868,11.2868,11600.0
2009-12-31 14:45:00,18.01,18.02,18.0,18.01,34600.0,11.2868,11.2931,11.2805,11.2868,34600.0
2009-12-31 14:50:00,18.01,18.03,18.0,18.02,48800.0,11.2868,11.2993,11.2805,11.2931,48800.0
2009-12-31 14:55:00,18.02,18.04,18.02,18.04,19500.0,11.2931,11.3056,11.2931,11.3056,19500.0
2009-12-31 15:00:00,18.03,18.04,18.03,18.03,8300.0,11.2993,11.3056,11.2993,11.2993,8300.0
2009-12-31 15:05:00,18.03,18.04,18.01,18.01,39500.0,11.2993,11.3056,11.2868,11.2868,39500.0
2009-12-31 15:10:00,18.01,18.02,18.01,18.01,10100.0,11.2868,11.2931,11.2868,11.2868,10100.0
2009-12-31 15:15:00,18.01,18.03,18.01,18.03,23300.0,11.2868,11.2993,11.2868,11.2993,23300.0
2009-12-31 15:20:00,18.03,18.04,18.02,18.03,13400.0,11.2993,11.3056,11.2931,11.2993,13400.0
2009-12-31 15:25:00,18.03,18.04,18.03,18.03,14000.0,11.2993,11.3056,11.2993,11.2993,14000.0
2009-12-31 15:30:00,18.03,18.04,18.03,18.03,30200.0,11.2993,11.3056,11.2993,11.2993,30200.0
2009-12-31 15:35:00,18.03,18.04,18.01,18.01,55800.0,11.2993,11.3056,11.2868,11.2868,55800.0
2009-12-31 15:40:00,18.01,18.02,18.0,18.0,63000.0,11.2868,11.2931,11.2805,11.2805,63000.0
2009-12-31 15:45:00,18.0,18.01,17.96,17.99,112400.0,11.2805,11.2868,11.2555,11.2743,112400.0
2009-12-31 15:50:00,17.99,17.99,17.98,17.99,57500.0,11.2743,11.2743,11.268,11.2743,57500.0
2009-12-31 15:55:00,17.98,17.99,17.97,17.98,334000.0,11.268,11.2743,11.2617,11.268,334000.0
2010-01-04 09:30:00,17.99,18.08,17.95,18.02,155300.0,11.2743,11.3307,11.2492,11.2931,155300.0
2010-01-04 09:35:00,18.02,18.09,18.02,18.02,74500.0,11.2931,11.3369,11.2931,11.2931,74500.0
2010-01-04 09:40:00,18.02,18.03,17.92,17.92,64400.0,11.2931,11.2993,11.2304,11.2304,64400.0
2010-01-04 09:45:00,17.93,17.96,17.92,17.95,70300.0,11.2367,11.2555,11.2304,11.2492,70300.0
2010-01-04 09:50:00,17.94,17.96,17.91,17.94,51000.0,11.2429,11.2555,11.2241,11.2429,51000.0
2010-01-04 09:55:00,17.95,17.95,17.92,17.93,60400.0,11.2492,11.2492,11.2304,11.2367,60400.0
2010-01-04 10:00:00,17.94,17.95,17.9,17.9,170100.0,11.2429,11.2492,11.2179,11.2179,170100.0
2010-01-04 10:05:00,17.91,17.95,17.9,17.92,55600.0,11.2241,11.2492,11.2179,11.2304,55600.0
2010-01-04 10:10:00,17.92,17.94,17.9,17.93,25800.0,11.2304,11.2429,11.2179,11.2367,25800.0
2010-01-04 10:15:00,17.94,17.94,17.93,17.93,13300.0,11.2429,11.2429,11.2367,11.2367,13300.0
2010-01-04 10:20:00,17.93,17.96,17.93,17.95,47800.0,11.2367,11.2555,11.2367,11.2492,47800.0
2010-01-04 10:25:00,17.95,17.95,17.93,17.94,106500.0,11.2492,11.2492,11.2367,11.2429,106500.0
2010-01-04 10:30:00,17.94,17.95,17.93,17.93,34400.0,11.2429,11.2492,11.2367,11.2367,34400.0
2010-01-04 10:35:00,17.94,17.94,17.9,17.9,40500.0,11.2429,11.2429,11.2179,11.2179,40500.0
2010-01-04 10:40:00,17.9,17.91,17.89,17.9,54300.0,11.2179,11.2241,11.2116,11.2179,54300.0
2010-01-04 10:45:00,17.9,17.91,17.89,17.89,18100.0,11.2179,11.2241,11.2116,11.2116,18100.0
2010-01-04 10:50:00,17.89,17.92,17.89,17.92,42200.0,11.2116,11.2304,11.2116,11.2304,42200.0
2010-01-04 10:55:00,17.92,17.93,17.92,17.93,9000.0,11.2304,11.2367,11.2304,11.2367,9000.0
2010-01-04 11:00:00,17.93,17.95,17.92,17.93,32400.0,11.2367,11.2492,11.2304,11.2367,32400.0
2010-01-04 11:05:00,17.94,17.95,17.92,17.94,64000.0,11.2429,11.2492,11.2304,11.2429,64000.0
2010-01-04 11:10:00,17.95,17.98,17.94,17.97,114000.0,11.2492,11.268,11.2429,11.2617,114000.0
2010-01-04 11:15:00,17.97,17.98,17.97,17.98,33200.0,11.2617,11.268,11.2617,11.268,33200.0
2010-01-04 11:20:00,17.98,18.03,17.97,18.03,46800.0,11.268,11.2993,11.2617,11.2993,46800.0
2010-01-04 11:25:00,18.03,18.03,17.98,18.0,34200.0,11.2993,11.2993,11.268,11.2805,34200.0
2010-01-04 11:30:00,18.0,18.02,17.99,18.02,26800.0,11.2805,11.2931,11.2743,11.2931,26800.0
2010-01-04 11:35:00,18.02,18.02,17.99,17.99,24200.0,11.2931,11.2931,11.2743,11.2743,24200.0
2010-01-04 11:40:00,18.0,18.03,18.0,18.02,25200.0,11.2805,11.2993,11.2805,11.2931,25200.0
2010-01-04 11:45:00,18.02,18.02,17.99,17.99,14900.0,11.2931,11.2931,11.2743,11.2743,14900.0
2010-01-04 11:50:00,18.0,18.0,17.98,17.99,10700.0,11.2805,11.2805,11.268,11.2743,10700.0
2010-01-04 11:55:00,17.98,17.99,17.96,17.96,23300.0,11.268,11.2743,11.2555,11.2555,23300.0
2010-01-04 12:00:00,17.97,17.99,17.96,17.96,40900.0,11.2617,11.2743,11.2555,11.2555,40900.0
2010-01-04 12:05:00,17.96,17.97,17.95,17.95,21100.0,11.2555,11.2617,11.2492,11.2492,21100.0
2010-01-04 12:10:00,17.95,17.96,17.95,17.96,18700.0,11.2492,11.2555,11.2492,11.2555,18700.0
2010-01-04 12:15:00,17.95,17.95,17.95,17.95,34800.0,11.2492,11.2492,11.2492,11.2492,34800.0
2010-01-04 12:20:00,17.95,17.96,17.95,17.96,20900.0,11.2492,11.2555,11.2492,11.2555,20900.0
2010-01-04 12:25:00,17.95,17.96,17.95,17.96,8700.0,11.2492,11.2555,11.2492,11.2555,8700.0
2010-01-04 12:30:00,17.96,17.99,17.96,17.98,40100.0,11.2555,11.2743,11.2555,11.268,40100.0
2010-01-04 12:35:00,17.99,18.01,17.98,18.01,16700.0,11.2743,11.2868,11.268,11.2868,16700.0
2010-01-04 12:40:00,18.01,18.01,18.0,18.0,13800.0,11.2868,11.2868,11.2805,11.2805,13800.0
2010-01-04 12:45:00,18.01,18.01,18.0,18.0,28100.0,11.2868,11.2868,11.2805,11.2805,28100.0
2010-01-04 12:50:00,18.0,18.01,17.99,18.0,21200.0,11.2805,11.2868,11.2743,11.2805,21200.0
2010-01-04 12:55:00,18.0,18.0,17.97,17.97,31100.0,11.2805,11.2805,11.2617,11.2617,31100.0
2010-01-04 13:00:00,17.98,17.98,17.95,17.95,26900.0,11.268,11.268,11.2492,11.2492,26900.0
2010-01-04 13:05:00,17.95,17.95,17.95,17.95,24300.0,11.2492,11.2492,11.2492,11.2492,24300.0
2010-01-04 13:10:00,17.95,17.96,17.95,17.95,16800.0,11.2492,11.2555,11.2492,11.2492,16800.0
2010-01-04 13:15:00,17.95,17.96,17.95,17.95,4600.0,11.2492,11.2555,11.2492,11.2492,4600.0
2010-01-04 13:20:00,17.95,17.99,17.95,17.99,75500.0,11.2492,11.2743,11.2492,11.2743,75500.0
2010-01-04 13:25:00,17.99,17.99,17.98,17.98,5800.0,11.2743,11.2743,11.268,11.268,5800.0
2010-01-04 13:30:00,17.99,18.0,17.96,17.96,58800.0,11.2743,11.2805,11.2555,11.2555,58800.0
2010-01-04 13:35:00,17.96,17.97,17.95,17.95,33200.0,11.2555,11.2617,11.2492,11.2492,33200.0
2010-01-04 13:40:00,17.95,17.96,17.95,17.95,15400.0,11.2492,11.2555,11.2492,11.2492,15400.0
2010-01-04 13:45:00,17.95,17.95,17.95,17.95,13500.0,11.2492,11.2492,11.2492,11.2492,13500.0
2010-01-04 13:50:00,17.95,17.95,17.93,17.94,43500.0,11.2492,11.2492,11.2367,11.2429,43500.0
2010-01-04 13:55:00,17.94,17.95,17.93,17.93,40100.0,11.2429,11.2492,11.2367,11.2367,40100.0
2010-01-04 14:00:00,17.93,17.93,17.89,17.89,58000.0,11.2367,11.2367,11.2116,11.2116,58000.0
2010-01-04 14:05:00,17.89,17.9,17.89,17.89,22800.0,11.2116,11.2179,11.2116,11.2116,22800.0
2010-01-04 14:10:00,17.89,17.9,17.89,17.89,38100.0,11.2116,11.2179,11.2116,11.2116,38100.0
2010-01-04 14:15:00,17.89,17.9,17.89,17.89,10700.0,11.2116,11.2179,11.2116,11.2116,10700.0
2010-01-04 14:20:00,17.89,17.9,17.87,17.87,50900.0,11.2116,11.2179,11.1991,11.1991,50900.0
2010-01-04 14:25:00,17.87,17.92,17.87,17.92,70800.0,11.1991,11.2304,11.1991,11.2304,70800.0
2010-01-04 14:30:00,17.92,17.93,17.91,17.92,19600.0,11.2304,11.2367,11.2241,11.2304,19600.0
2010-01-04 14:35:00,17.92,17.94,17.92,17.93,28400.0,11.2304,11.2429,11.2304,11.2367,28400.0
2010-01-04 14:40:00,17.93,17.95,17.93,17.94,51400.0,11.2367,11.2492,11.2367,11.2429,51400.0
2010-01-04 14:45:00,17.94,17.94,17.91,17.91,35000.0,11.2429,11.2429,11.2241,11.2241,35000.0
2010-01-04 14:50:00,17.91,17.92,17.91,17.91,18900.0,11.2241,11.2304,11.2241,11.2241,18900.0
2010-01-04 14:55:00,17.92,17.92,17.9,17.9,21300.0,11.2304,11.2304,11.2179,11.2179,21300.0
2010-01-04 15:00:00,17.91,17.93,17.9,17.93,55600.0,11.2241,11.2367,11.2179,11.2367,55600.0
2010-01-04 15:05:00,17.92,17.93,17.92,17.92,15700.0,11.2304,11.2367,11.2304,11.2304,15700.0
2010-01-04 15:10:00,17.92,17.93,17.92,17.93,28900.0,11.2304,11.2367,11.2304,11.2367,28900.0
2010-01-04 15:15:00,17.93,17.95,17.92,17.94,37900.0,11.2367,11.2492,11.2304,11.2429,37900.0
2010-01-04 15:20:00,17.94,17.95,17.94,17.95,62400.0,11.2429,11.2492,11.2429,11.2492,62400.0
2010-01-04 15:25:00,17.94,17.96,17.94,17.96,32000.0,11.2429,11.2555,11.2429,11.2555,32000.0
2010-01-04 15:30:00,17.95,17.98,17.95,17.98,77200.0,11.2492,11.268,11.2492,11.268,77200.0
2010-01-04 15:35:00,17.98,17.98,17.97,17.98,47700.0,11.268,11.268,11.2617,11.268,47700.0
2010-01-04 15:40:00,17.97,17.99,17.97,17.99,115000.0,11.2617,11.2743,11.2617,11.2743,115000.0
2010-01-04 15:45:00,17.99,18.02,17.98,18.02,171400.0,11.2743,11.2931,11.268,11.2931,171400.0
2010-01-04 15:50:00,18.02,18.05,18.01,18.04,214300.0,11.2931,11.3119,11.2868,11.3056,214300.0
2010-01-04 15:55:00,18.04,18.05,18.02,18.02,405400.0,11.3056,11.3119,11.2931,11.2931,405400.0
2010-01-05 09:30:00,18.03,18.06,17.98,18.01,66400.0,11.2993,11.3181,11.268,11.2868,66400.0
2010-01-05 09:35:00,18.01,18.06,18.01,18.06,55200.0,11.2868,11.3181,11.2868,11.3181,55200.0
2010-01-05 09:40:00,18.06,18.07,17.98,17.98,52900.0,11.3181,11.3244,11.268,11.268,52900.0
2010-01-05 09:45:00,17.98,18.01,17.93,17.94,60200.0,11.268,11.2868,11.2367,11.2429,60200.0
2010-01-05 09:50:00,17.93,17.93,17.9,17.9,60600.0,11.2367,11.2367,11.2179,11.2179,60600.0
2010-01-05 09:55:00,17.9,17.92,17.84,17.84,92200.0,11.2179,11.2304,11.1803,11.1803,92200.0
2010-01-05 10:00:00,17.84,17.88,17.83,17.87,81100.0,11.1803,11.2053,11.174,11.1991,81100.0
2010-01-05 10:05:00,17.87,17.87,17.85,17.85,24300.0,11.1991,11.1991,11.1865,11.1865,24300.0
2010-01-05 10:10:00,17.85,17.9,17.85,17.88,41300.0,11.1865,11.2179,11.1865,11.2053,41300.0
2010-01-05 10:15:00,17.89,17.93,17.88,17.91,132000.0,11.2116,11.2367,11.2053,11.2241,132000.0
2010-01-05 10:20:00,17.91,17.92,17.9,17.9,28800.0,11.2241,11.2304,11.2179,11.2179,28800.0
2010-01-05 10:25:00,17.9,17.92,17.9,17.9,90200.0,11.2179,11.2304,11.2179,11.2179,90200.0
2010-01-05 10:30:00,17.91,17.92,17.9,17.92,51400.0,11.2241,11.2304,11.2179,11.2304,51400.0
2010-01-05 10:35:00,17.91,17.93,17.91,17.91,122900.0,11.2241,11.2367,11.2241,11.2241,122900.0
2010-01-05 10:40:00,17.91,17.96,17.89,17.95,49800.0,11.2241,11.2555,11.2116,11.2492,49800.0
2010-01-05 10:45:00,17.96,17.97,17.92,17.93,26000.0,11.2555,11.2617,11.2304,11.2367,26000.0
2010-01-05 10:50:00,17.93,17.93,17.91,17.92,39700.0,11.2367,11.2367,11.2241,11.2304,39700.0
2010-01-05 10:55:00,17.93,17.93,17.92,17.93,23900.0,11.2367,11.2367,11.2304,11.2367,23900.0
2010-01-05 11:00:00,17.92,17.93,17.92,17.92,6200.0,11.2304,11.2367,11.2304,11.2304,6200.0
2010-01-05 11:05:00,17.92,17.95,17.92,17.95,31300.0,11.2304,11.2492,11.2304,11.2492,31300.0
2010-01-05 11:10:00,17.95,17.96,17.93,17.93,55400.0,11.2492,11.2555,11.2367,11.2367,55400.0
2010-01-05 11:15:00,17.93,17.93,17.92,17.93,22000.0,11.2367,11.2367,11.2304,11.2367,22000.0
2010-01-05 11:20:00,17.93,17.93,17.91,17.91,31800.0,11.2367,11.2367,11.2241,11.2241,31800.0
2010-01-05 11:25:00,17.92,17.92,17.87,17.87,101600.0,11.2304,11.2304,11.1991,11.1991,101600.0
2010-01-05 11:30:00,17.87,17.89,17.85,17.88,63100.0,11.1991,11.2116,11.1865,11.2053,63100.0
2010-01-05 11:35:00,17.88,17.89,17.88,17.89,16700.0,11.2053,11.2116,11.2053,11.2116,16700.0
2010-01-05 11:40:00,17.88,17.9,17.88,17.9,36200.0,11.2053,11.2179,11.2053,11.2179,36200.0
2010-01-05 11:45:00,17.89,17.91,17.89,17.9,19200.0,11.2116,11.2241,11.2116,11.2179,19200.0
2010-01-05 11:50:00,17.9,17.91,17.9,17.9,10500.0,11.2179,11.2241,11.2179,11.2179,10500.0
2010-01-05 11:55:00,17.91,17.91,17.9,17.91,26900.0,11.2241,11.2241,11.2179,11.2241,26900.0
2010-01-05 12:00:00,17.91,17.92,17.91,17.91,13800.0,11.2241,11.2304,11.2241,11.2241,13800.0
2010-01-05 12:05:00,17.91,17.92,17.9,17.9,59600.0,11.2241,11.2304,11.2179,11.2179,59600.0
2010-01-05 12:10:00,17.9,17.9,17.87,17.87,33600.0,11.2179,11.2179,11.1991,11.1991,33600.0
2010-01-05 12:15:00,17.88,17.88,17.86,17.86,59600.0,11.2053,11.2053,11.1928,11.1928,59600.0
2010-01-05 12:20:00,17.86,17.87,17.85,17.85,14400.0,11.1928,11.1991,11.1865,11.1865,14400.0
2010-01-05 12:25:00,17.85,17.86,17.83,17.83,29000.0,11.1865,11.1928,11.174,11.174,29000.0
2010-01-05 12:30:00,17.83,17.84,17.82,17.82,20400.0,11.174,11.1803,11.1677,11.1677,20400.0
2010-01-05 12:35:00,17.82,17.84,17.82,17.83,26600.0,11.1677,11.1803,11.1677,11.174,26600.0
2010-01-05 12:40:00,17.83,17.84,17.83,17.83,7900.0,11.174,11.1803,11.174,11.174,7900.0
2010-01-05 12:45:00,17.83,17.83,17.82,17.82,52000.0,11.174,11.174,11.1677,11.1677,52000.0
2010-01-05 12:50:00,17.82,17.82,17.81,17.81,23100.0,11.1677,11.1677,11.1615,11.1615,23100.0
2010-01-05 12:55:00,17.81,17.81,17.8,17.8,8200.0,11.1615,11.1615,11.1552,11.1552,8200.0
2010-01-05 13:00:00,17.81,17.82,17.8,17.81,66100.0,11.1615,11.1677,11.1552,11.1615,66100.0
2010-01-05 13:05:00,17.81,17.82,17.8,17.8,38600.0,11.1615,11.1677,11.1552,11.1552,38600.0
2010-01-05 13:10:00,17.8,17.81,17.78,17.78,50400.0,11.1552,11.1615,11.1427,11.1427,50400.0
2010-01-05 13:15:00,17.79,17.79,17.78,17.79,12200.0,11.1489,11.1489,11.1427,11.1489,12200.0
2010-01-05 13:20:00,17.78,17.79,17.78,17.78,43000.0,11.1427,11.1489,11.1427,11.1427,43000.0
2010-01-05 13:25:00,17.78,17.79,17.78,17.79,19400.0,11.1427,11.1489,11.1427,11.1489,19400.0
2010-01-05 13:30:00,17.78,17.81,17.78,17.81,41300.0,11.1427,11.1615,11.1427,11.1615,41300.0
2010-01-05 13:35:00,17.81,17.86,17.79,17.84,144800.0,11.1615,11.1928,11.1489,11.1803,144800.0
2010-01-05 13:40:00,17.84,17.88,17.83,17.88,51200.0,11.1803,11.2053,11.174,11.2053,51200.0
2010-01-05 13:45:00,17.88,17.89,17.87,17.89,22300.0,11.2053,11.2116,11.1991,11.2116,22300.0
2010-01-05 13:50:00,17.89,17.92,17.87,17.92,130600.0,11.2116,11.2304,11.1991,11.2304,130600.0
2010-01-05 13:55:00,17.92,17.95,17.92,17.95,43100.0,11.2304,11.2492,11.2304,11.2492,43100.0
2010-01-05 14:00:00,17.95,17.96,17.94,17.96,25900.0,11.2492,11.2555,11.2429,11.2555,25900.0
2010-01-05 14:05:00,17.96,17.96,17.94,17.94,50600.0,11.2555,11.2555,11.2429,11.2429,50600.0
2010-01-05 14:10:00,17.94,17.95,17.94,17.95,13200.0,11.2429,11.2492,11.2429,11.2492,13200.0
2010-01-05 14:15:00,17.95,17.95,17.94,17.94,17000.0,11.2492,11.2492,11.2429,11.2429,17000.0
2010-01-05 14:20:00,17.95,17.95,17.92,17.93,40100.0,11.2492,11.2492,11.2304,11.2367,40100.0
2010-01-05 14:25:00,17.93,17.94,17.92,17.94,60000.0,11.2367,11.2429,11.2304,11.2429,60000.0
2010-01-05 14:30:00,17.94,17.94,17.93,17.93,24700.0,11.2429,11.2429,11.2367,11.2367,24700.0
2010-01-05 14:35:00,17.94,17.94,17.93,17.94,23800.0,11.2429,11.2429,11.2367,11.2429,23800.0
2010-01-05 14:40:00,17.94,17.95,17.93,17.95,40700.0,11.2429,11.2492,11.2367,11.2492,40700.0
2010-01-05 14:45:00,17.95,17.97,17.94,17.97,42000.0,11.2492,11.2617,11.2429,11.2617,42000.0
2010-01-05 14:50:00,17.96,17.97,17.96,17.97,24800.0,11.2555,11.2617,11.2555,11.2617,24800.0
2010-01-05 14:55:00,17.96,17.97,17.96,17.97,34800.0,11.2555,11.2617,11.2555,11.2617,34800.0
2010-01-05 15:00:00,17.97,17.98,17.95,17.96,164900.0,11.2617,11.268,11.2492,11.2555,164900.0
2010-01-05 15:05:00,17.97,17.98,17.96,17.96,72100.0,11.2617,11.268,11.2555,11.2555,72100.0
2010-01-05 15:10:00,17.96,17.97,17.94,17.94,57700.0,11.2555,11.2617,11.2429,11.2429,57700.0
2010-01-05 15:15:00,17.94,17.94,17.92,17.92,38900.0,11.2429,11.2429,11.2304,11.2304,38900.0
2010-01-05 15:20:00,17.93,17.96,17.92,17.95,95300.0,11.2367,11.2555,11.2304,11.2492,95300.0
2010-01-05 15:25:00,17.96,17.96,17.95,17.95,64900.0,11.2555,11.2555,11.2492,11.2492,64900.0
2010-01-05 15:30:00,17.95,17.98,17.94,17.96,160200.0,11.2492,11.268,11.2429,11.2555,160200.0
2010-01-05 15:35:00,17.97,17.98,17.96,17.98,68000.0,11.2617,11.268,11.2555,11.268,68000.0
2010-01-05 15:40:00,17.98,18.02,17.97,18.0,173000.0,11.268,11.2931,11.2617,11.2805,173000.0
2010-01-05 15:45:00,18.0,18.04,17.99,18.03,176500.0,11.2805,11.3056,11.2743,11.2993,176500.0
2010-01-05 15:50:00,18.03,18.03,18.02,18.03,191800.0,11.2993,11.2993,11.2931,11.2993,191800.0
2010-01-05 15:55:00,18.03,18.03,17.97,17.98,611100.0,11.2993,11.2993,11.2617,11.268,611100.0
2010-01-06 09:30:00,17.99,18.04,17.93,17.95,34600.0,11.2743,11.3056,11.2367,11.2492,34600.0
2010-01-06 09:35:00,17.94,17.95,17.92,17.92,45300.0,11.2429,11.2492,11.2304,11.2304,45300.0
2010-01-06 09:40:00,17.92,17.96,17.9,17.9,32600.0,11.2304,11.2555,11.2179,11.2179,32600.0
2010-01-06 09:45:00,17.91,17.92,17.9,17.9,16800.0,11.2241,11.2304,11.2179,11.2179,16800.0
2010-01-06 09:50:00,17.9,17.92,17.88,17.92,45000.0,11.2179,11.2304,11.2053,11.2304,45000.0
2010-01-06 09:55:00,17.92,17.93,17.9,17.9,16900.0,11.2304,11.2367,11.2179,11.2179,16900.0
2010-01-06 10:00:00,17.91,17.92,17.89,17.92,20900.0,11.2241,11.2304,11.2116,11.2304,20900.0
2010-01-06 10:05:00,17.91,17.93,17.91,17.92,30500.0,11.2241,11.2367,11.2241,11.2304,30500.0
2010-01-06 10:10:00,17.92,17.92,17.91,17.91,13900.0,11.2304,11.2304,11.2241,11.2241,13900.0
2010-01-06 10:15:00,17.91,17.92,17.9,17.9,21500.0,11.2241,11.2304,11.2179,11.2179,21500.0
2010-01-06 10:20:00,17.9,17.91,17.89,17.9,30800.0,11.2179,11.2241,11.2116,11.2179,30800.0
2010-01-06 10:25:00,17.89,17.91,17.88,17.9,16400.0,11.2116,11.2241,11.2053,11.2179,16400.0
2010-01-06 10:30:00,17.9,17.92,17.89,17.9,59900.0,11.2179,11.2304,11.2116,11.2179,59900.0
2010-01-06 10:35:00,17.89,17.9,17.88,17.89,11700.0,11.2116,11.2179,11.2053,11.2116,11700.0
2010-01-06 10:40:00,17.88,17.89,17.87,17.88,11700.0,11.2053,11.2116,11.1991,11.2053,11700.0
2010-01-06 10:45:00,17.87,17.88,17.87,17.87,5100.0,11.1991,11.2053,11.1991,11.1991,5100.0
2010-01-06 10:50:00,17.88,17.88,17.87,17.87,9200.0,11.2053,11.2053,11.1991,11.1991,9200.0
2010-01-06 10:55:00,17.88,17.92,17.88,17.92,18400.0,11.2053,11.2304,11.2053,11.2304,18400.0
2010-01-06 11:00:00,17.92,17.93,17.9,17.9,30900.0,11.2304,11.2367,11.2179,11.2179,30900.0
2010-01-06 11:05:00,17.9,17.9,17.88,17.89,19600.0,11.2179,11.2179,11.2053,11.2116,19600.0
2010-01-06 11:10:00,17.88,17.9,17.87,17.89,41900.0,11.2053,11.2179,11.1991,11.2116,41900.0
2010-01-06 11:15:00,17.89,17.89,17.87,17.88,13100.0,11.2116,11.2116,11.1991,11.2053,13100.0
2010-01-06 11:20:00,17.88,17.88,17.84,17.85,26300.0,11.2053,11.2053,11.1803,11.1865,26300.0
2010-01-06 11:25:00,17.85,17.87,17.85,17.85,22900.0,11.1865,11.1991,11.1865,11.1865,22900.0
2010-01-06 11:30:00,17.85,17.9,17.85,17.88,46300.0,11.1865,11.2179,11.1865,11.2053,46300.0
2010-01-06 11:35:00,17.89,17.91,17.88,17.9,87700.0,11.2116,11.2241,11.2053,11.2179,87700.0
2010-01-06 11:40:00,17.9,17.91,17.9,17.9,20400.0,11.2179,11.2241,11.2179,11.2179,20400.0
2010-01-06 11:45:00,17.9,17.9,17.88,17.88,28600.0,11.2179,11.2179,11.2053,11.2053,28600.0
2010-01-06 11:50:00,17.89,17.91,17.87,17.9,34100.0,11.2116,11.2241,11.1991,11.2179,34100.0
2010-01-06 11:55:00,17.9,17.91,17.87,17.89,27700.0,11.2179,11.2241,11.1991,11.2116,27700.0
2010-01-06 12:00:00,17.89,17.91,17.88,17.89,21600.0,11.2116,11.2241,11.2053,11.2116,21600.0
2010-01-06 12:05:00,17.89,17.89,17.87,17.87,11100.0,11.2116,11.2116,11.1991,11.1991,11100.0
2010-01-06 12:10:00,17.88,17.88,17.84,17.84,25300.0,11.2053,11.2053,11.1803,11.1803,25300.0
2010-01-06 12:15:00,17.85,17.85,17.82,17.83,16500.0,11.1865,11.1865,11.1677,11.174,16500.0
2010-01-06 12:20:00,17.82,17.85,17.82,17.85,31800.0,11.1677,11.1865,11.1677,11.1865,31800.0
2010-01-06 12:25:00,17.85,17.86,17.85,17.85,14000.0,11.1865,11.1928,11.1865,11.1865,14000.0
2010-01-06 12:30:00,17.85,17.86,17.85,17.86,7700.0,11.1865,11.1928,11.1865,11.1928,7700.0
2010-01-06 12:35:00,17.86,17.89,17.85,17.89,41200.0,11.1928,11.2116,11.1865,11.2116,41200.0
2010-01-06 12:40:00,17.89,17.9,17.88,17.9,8300.0,11.2116,11.2179,11.2053,11.2179,8300.0
2010-01-06 12:45:00,17.9,17.9,17.9,17.9,7800.0,11.2179,11.2179,11.2179,11.2179,7800.0
2010-01-06 12:50:00,17.9,17.9,17.89,17.89,3100.0,11.2179,11.2179,11.2116,11.2116,3100.0
2010-01-06 12:55:00,17.89,17.9,17.89,17.89,6200.0,11.2116,11.2179,11.2116,11.2116,6200.0
2010-01-06 13:00:00,17.9,17.9,17.88,17.89,37600.0,11.2179,11.2179,11.2053,11.2116,37600.0
2010-01-06 13:05:00,17.88,17.89,17.87,17.87,34200.0,11.2053,11.2116,11.1991,11.1991,34200.0
2010-01-06 13:10:00,17.88,17.88,17.86,17.86,13300.0,11.2053,11.2053,11.1928,11.1928,13300.0
2010-01-06 13:15:00,17.87,17.87,17.85,17.86,22100.0,11.1991,11.1991,11.1865,11.1928,22100.0
2010-01-06 13:20:00,17.85,17.87,17.85,17.85,42900.0,11.1865,11.1991,11.1865,11.1865,42900.0
2010-01-06 13:25:00,17.85,17.85,17.82,17.82,106700.0,11.1865,11.1865,11.1677,11.1677,106700.0
2010-01-06 13:30:00,17.82,17.83,17.8,17.8,31300.0,11.1677,11.174,11.1552,11.1552,31300.0
2010-01-06 13:35:00,17.8,17.81,17.79,17.79,99300.0,11.1552,11.1615,11.1489,11.1489,99300.0
2010-01-06 13:40:00,17.78,17.79,17.76,17.79,301900.0,11.1427,11.1489,11.1301,11.1489,301900.0
2010-01-06 13:45:00,17.79,17.79,17.77,17.77,25500.0,11.1489,11.1489,11.1364,11.1364,25500.0
2010-01-06 13:50:00,17.78,17.78,17.76,17.78,45500.0,11.1427,11.1427,11.1301,11.1427,45500.0
2010-01-06 13:55:00,17.78,17.78,17.77,17.78,8600.0,11.1427,11.1427,11.1364,11.1427,8600.0
2010-01-06 14:00:00,17.77,17.78,17.76,17.76,62400.0,11.1364,11.1427,11.1301,11.1301,62400.0
2010-01-06 14:05:00,17.76,17.79,17.76,17.79,27600.0,11.1301,11.1489,11.1301,11.1489,27600.0
2010-01-06 14:10:00,17.79,17.79,17.76,17.77,46800.0,11.1489,11.1489,11.1301,11.1364,46800.0
2010-01-06 14:15:00,17.77,17.77,17.76,17.76,8500.0,11.1364,11.1364,11.1301,11.1301,8500.0
2010-01-06 14:20:00,17.76,17.77,17.75,17.75,33100.0,11.1301,11.1364,11.1239,11.1239,33100.0
2010-01-06 14:25:00,17.75,17.76,17.73,17.74,88500.0,11.1239,11.1301,11.1113,11.1176,88500.0
2010-01-06 14:30:00,17.73,17.74,17.72,17.72,38500.0,11.1113,11.1176,11.1051,11.1051,38500.0
2010-01-06 14:35:00,17.72,17.73,17.72,17.73,21000.0,11.1051,11.1113,11.1051,11.1113,21000.0
2010-01-06 14:40:00,17.73,17.74,17.72,17.73,39900.0,11.1113,11.1176,11.1051,11.1113,39900.0
2010-01-06 14:45:00,17.74,17.78,17.74,17.78,61000.0,11.1176,11.1427,11.1176,11.1427,61000.0
2010-01-06 14:50:00,17.78,17.78,17.77,17.78,33100.0,11.1427,11.1427,11.1364,11.1427,33100.0
2010-01-06 14:55:00,17.77,17.78,17.77,17.77,7700.0,11.1364,11.1427,11.1364,11.1364,7700.0
2010-01-06 15:00:00,17.78,17.78,17.77,17.78,31300.0,11.1427,11.1427,11.1364,11.1427,31300.0
2010-01-06 15:05:00,17.78,17.78,17.77,17.77,14500.0,11.1427,11.1427,11.1364,11.1364,14500.0
2010-01-06 15:10:00,17.78,17.78,17.77,17.78,30400.0,11.1427,11.1427,11.1364,11.1427,30400.0
2010-01-06 15:15:00,17.78,17.78,17.75,17.75,99900.0,11.1427,11.1427,11.1239,11.1239,99900.0
2010-01-06 15:20:00,17.75,17.78,17.75,17.77,78800.0,11.1239,11.1427,11.1239,11.1364,78800.0
2010-01-06 15:25:00,17.77,17.78,17.77,17.77,20100.0,11.1364,11.1427,11.1364,11.1364,20100.0
2010-01-06 15:30:00,17.77,17.78,17.76,17.78,57300.0,11.1364,11.1427,11.1301,11.1427,57300.0
2010-01-06 15:35:00,17.78,17.79,17.77,17.78,134000.0,11.1427,11.1489,11.1364,11.1427,134000.0
2010-01-06 15:40:00,17.78,17.78,17.76,17.77,90700.0,11.1427,11.1427,11.1301,11.1364,90700.0
2010-01-06 15:45:00,17.77,17.78,17.76,17.77,67200.0,11.1364,11.1427,11.1301,11.1364,67200.0
2010-01-06 15:50:00,17.78,17.78,17.76,17.77,201800.0,11.1427,11.1427,11.1301,11.1364,201800.0
2010-01-06 15:55:00,17.77,17.78,17.76,17.77,241000.0,11.1364,11.1427,11.1301,11.1364,241000.0
2010-01-07 09:30:00,17.44,17.6,17.44,17.54,144000.0,10.9296,11.0299,10.9296,10.9923,144000.0
2010-01-07 09:35:00,17.54,17.59,17.54,17.55,71400.0,10.9923,11.0236,10.9923,10.9985,71400.0
2010-01-07 09:40:00,17.55,17.56,17.46,17.47,121500.0,10.9985,11.0048,10.9421,10.9484,121500.0
2010-01-07 09:45:00,17.46,17.47,17.41,17.43,97100.0,10.9421,10.9484,10.9108,10.9233,97100.0
2010-01-07 09:50:00,17.43,17.43,17.36,17.37,75000.0,10.9233,10.9233,10.8795,10.8857,75000.0
2010-01-07 09:55:00,17.36,17.49,17.36,17.43,143300.0,10.8795,10.9609,10.8795,10.9233,143300.0
2010-01-07 10:00:00,17.44,17.44,17.42,17.43,48900.0,10.9296,10.9296,10.9171,10.9233,48900.0
2010-01-07 10:05:00,17.42,17.43,17.39,17.39,98000.0,10.9171,10.9233,10.8983,10.8983,98000.0
2010-01-07 10:10:00,17.39,17.4,17.34,17.34,97800.0,10.8983,10.9045,10.8669,10.8669,97800.0
2010-01-07 10:15:00,17.35,17.36,17.32,17.32,83300.0,10.8732,10.8795,10.8544,10.8544,83300.0
2010-01-07 10:20:00,17.32,17.36,17.32,17.36,94200.0,10.8544,10.8795,10.8544,10.8795,94200.0
2010-01-07 10:25:00,17.35,17.36,17.35,17.36,37700.0,10.8732,10.8795,10.8732,10.8795,37700.0
2010-01-07 10:30:00,17.35,17.41,17.35,17.4,92100.0,10.8732,10.9108,10.8732,10.9045,92100.0
2010-01-07 10:35:00,17.4,17.41,17.4,17.4,28300.0,10.9045,10.9108,10.9045,10.9045,28300.0
2010-01-07 10:40:00,17.4,17.41,17.37,17.4,96500.0,10.9045,10.9108,10.8857,10.9045,96500.0
2010-01-07 10:45:00,17.39,17.44,17.39,17.4,126400.0,10.8983,10.9296,10.8983,10.9045,126400.0
2010-01-07 10:50:00,17.39,17.43,17.39,17.39,61900.0,10.8983,10.9233,10.8983,10.8983,61900.0
2010-01-07 10:55:00,17.39,17.42,17.39,17.41,72800.0,10.8983,10.9171,10.8983,10.9108,72800.0
2010-01-07 11:00:00,17.41,17.42,17.39,17.4,57400.0,10.9108,10.9171,10.8983,10.9045,57400.0
2010-01-07 11:05:00,17.4,17.43,17.4,17.43,54400.0,10.9045,10.9233,10.9045,10.9233,54400.0
2010-01-07 11:10:00,17.42,17.46,17.41,17.45,85000.0,10.9171,10.9421,10.9108,10.9359,85000.0
2010-01-07 11:15:00,17.45,17.5,17.45,17.5,122200.0,10.9359,10.9672,10.9359,10.9672,122200.0
2010-01-07 11:20:00,17.49,17.5,17.49,17.49,25500.0,10.9609,10.9672,10.9609,10.9609,25500.0
2010-01-07 11:25:00,17.49,17.5,17.49,17.49,19500.0,10.9609,10.9672,10.9609,10.9609,19500.0
2010-01-07 11:30:00,17.5,17.53,17.48,17.49,75300.0,10.9672,10.986,10.9547,10.9609,75300.0
2010-01-07 11:35:00,17.48,17.49,17.44,17.44,25100.0,10.9547,10.9609,10.9296,10.9296,25100.0
2010-01-07 11:40:00,17.44,17.45,17.44,17.44,14900.0,10.9296,10.9359,10.9296,10.9296,14900.0
2010-01-07 11:45:00,17.44,17.45,17.44,17.44,5700.0,10.9296,10.9359,10.9296,10.9296,5700.0
2010-01-07 11:50:00,17.44,17.45,17.44,17.45,8400.0,10.9296,10.9359,10.9296,10.9359,8400.0
2010-01-07 11:55:00,17.44,17.49,17.44,17.49,30200.0,10.9296,10.9609,10.9296,10.9609,30200.0
2010-01-07 12:00:00,17.48,17.49,17.47,17.48,18800.0,10.9547,10.9609,10.9484,10.9547,18800.0
2010-01-07 12:05:00,17.47,17.48,17.46,17.46,21900.0,10.9484,10.9547,10.9421,10.9421,21900.0
2010-01-07 12:10:00,17.46,17.48,17.46,17.47,28800.0,10.9421,10.9547,10.9421,10.9484,28800.0
2010-01-07 12:15:00,17.47,17.5,17.46,17.5,14800.0,10.9484,10.9672,10.9421,10.9672,14800.0
2010-01-07 12:20:00,17.5,17.5,17.46,17.47,37900.0,10.9672,10.9672,10.9421,10.9484,37900.0
2010-01-07 12:25:00,17.46,17.47,17.44,17.46,26500.0,10.9421,10.9484,10.9296,10.9421,26500.0
2010-01-07 12:30:00,17.46,17.49,17.46,17.49,37500.0,10.9421,10.9609,10.9421,10.9609,37500.0
2010-01-07 12:35:00,17.48,17.5,17.47,17.47,31400.0,10.9547,10.9672,10.9484,10.9484,31400.0
2010-01-07 12:40:00,17.47,17.49,17.45,17.45,70300.0,10.9484,10.9609,10.9359,10.9359,70300.0
2010-01-07 12:45:00,17.45,17.48,17.45,17.47,19000.0,10.9359,10.9547,10.9359,10.9484,19000.0
2010-01-07 12:50:00,17.48,17.48,17.47,17.47,11700.0,10.9547,10.9547,10.9484,10.9484,11700.0
2010-01-07 12:55:00,17.47,17.49,17.46,17.48,39700.0,10.9484,10.9609,10.9421,10.9547,39700.0
2010-01-07 13:00:00,17.46,17.47,17.46,17.46,11100.0,10.9421,10.9484,10.9421,10.9421,11100.0
2010-01-07 13:05:00,17.46,17.47,17.44,17.45,30000.0,10.9421,10.9484,10.9296,10.9359,30000.0
2010-01-07 13:10:00,17.46,17.47,17.45,17.47,6500.0,10.9421,10.9484,10.9359,10.9484,6500.0
2010-01-07 13:15:00,17.46,17.47,17.45,17.46,27600.0,10.9421,10.9484,10.9359,10.9421,27600.0
2010-01-07 13:20:00,17.45,17.46,17.45,17.46,4900.0,10.9359,10.9421,10.9359,10.9421,4900.0
2010-01-07 13:25:00,17.46,17.49,17.45,17.49,14000.0,10.9421,10.9609,10.9359,10.9609,14000.0
2010-01-07 13:30:00,17.48,17.5,17.48,17.5,14300.0,10.9547,10.9672,10.9547,10.9672,14300.0
2010-01-07 13:35:00,17.5,17.51,17.49,17.49,31900.0,10.9672,10.9735,10.9609,10.9609,31900.0
2010-01-07 13:40:00,17.5,17.51,17.49,17.5,27300.0,10.9672,10.9735,10.9609,10.9672,27300.0
2010-01-07 13:45:00,17.5,17.52,17.48,17.49,36000.0,10.9672,10.9797,10.9547,10.9609,36000.0
2010-01-07 13:50:00,17.49,17.49,17.48,17.49,6700.0,10.9609,10.9609,10.9547,10.9609,6700.0
2010-01-07 13:55:00,17.49,17.5,17.48,17.48,23900.0,10.9609,10.9672,10.9547,10.9547,23900.0
2010-01-07 14:00:00,17.49,17.49,17.48,17.48,6400.0,10.9609,10.9609,10.9547,10.9547,6400.0
2010-01-07 14:05:00,17.49,17.49,17.48,17.48,17000.0,10.9609,10.9609,10.9547,10.9547,17000.0
2010-01-07 14:10:00,17.48,17.49,17.48,17.48,45300.0,10.9547,10.9609,10.9547,10.9547,45300.0
2010-01-07 14:15:00,17.48,17.49,17.48,17.49,11000.0,10.9547,10.9609,10.9547,10.9609,11000.0
2010-01-07 14:20:00,17.49,17.51,17.48,17.51,35300.0,10.9609,10.9735,10.9547,10.9735,35300.0
2010-01-07 14:25:00,17.5,17.52,17.5,17.51,47400.0,10.9672,10.9797,10.9672,10.9735,47400.0
2010-01-07 14:30:00,17.5,17.51,17.5,17.51,8300.0,10.9672,10.9735,10.9672,10.9735,8300.0
2010-01-07 14:35:00,17.5,17.53,17.5,17.52,45000.0,10.9672,10.986,10.9672,10.9797,45000.0
2010-01-07 14:40:00,17.52,17.53,17.5,17.5,47400.0,10.9797,10.986,10.9672,10.9672,47400.0
2010-01-07 14:45:00,17.5,17.51,17.5,17.5,11300.0,10.9672,10.9735,10.9672,10.9672,11300.0
2010-01-07 14:50:00,17.5,17.51,17.5,17.5,11300.0,10.9672,10.9735,10.9672,10.9672,11300.0
2010-01-07 14:55:00,17.5,17.51,17.5,17.5,40800.0,10.9672,10.9735,10.9672,10.9672,40800.0
2010-01-07 15:00:00,17.5,17.51,17.46,17.47,130800.0,10.9672,10.9735,10.9421,10.9484,130800.0
2010-01-07 15:05:00,17.47,17.5,17.45,17.49,70700.0,10.9484,10.9672,10.9359,10.9609,70700.0
2010-01-07 15:10:00,17.49,17.51,17.49,17.51,20800.0,10.9609,10.9735,10.9609,10.9735,20800.0
2010-01-07 15:15:00,17.51,17.54,17.5,17.54,62400.0,10.9735,10.9923,10.9672,10.9923,62400.0
2010-01-07 15:20:00,17.53,17.59,17.53,17.59,121100.0,10.986,11.0236,10.986,11.0236,121100.0
2010-01-07 15:25:00,17.58,17.59,17.56,17.56,66200.0,11.0173,11.0236,11.0048,11.0048,66200.0
2010-01-07 15:30:00,17.57,17.58,17.56,17.58,49500.0,11.0111,11.0173,11.0048,11.0173,49500.0
2010-01-07 15:35:00,17.57,17.58,17.57,17.58,41500.0,11.0111,11.0173,11.0111,11.0173,41500.0
2010-01-07 15:40:00,17.57,17.58,17.54,17.57,159000.0,11.0111,11.0173,10.9923,11.0111,159000.0
2010-01-07 15:45:00,17.56,17.57,17.54,17.57,212100.0,11.0048,11.0111,10.9923,11.0111,212100.0
2010-01-07 15:50:00,17.57,17.57,17.55,17.55,150400.0,11.0111,11.0111,10.9985,10.9985,150400.0
2010-01-07 15:55:00,17.55,17.56,17.55,17.56,214100.0,10.9985,11.0048,10.9985,11.0048,214100.0
2010-01-08 09:30:00,17.51,17.51,17.43,17.49,48600.0,10.9735,10.9735,10.9233,10.9609,48600.0
2010-01-08 09:35:00,17.49,17.6,17.45,17.53,145500.0,10.9609,11.0299,10.9359,10.986,145500.0
2010-01-08 09:40:00,17.54,17.59,17.51,17.53,145100.0,10.9923,11.0236,10.9735,10.986,145100.0
2010-01-08 09:45:00,17.53,17.58,17.53,17.58,19700.0,10.986,11.0173,10.986,11.0173,19700.0
2010-01-08 09:50:00,17.58,17.59,17.56,17.58,107500.0,11.0173,11.0236,11.0048,11.0173,107500.0
2010-01-08 09:55:00,17.58,17.65,17.58,17.64,102200.0,11.0173,11.0612,11.0173,11.0549,102200.0
2010-01-08 10:00:00,17.65,17.69,17.64,17.67,76900.0,11.0612,11.0863,11.0549,11.0737,76900.0
2010-01-08 10:05:00,17.67,17.67,17.63,17.64,37200.0,11.0737,11.0737,11.0487,11.0549,37200.0
2010-01-08 10:10:00,17.63,17.64,17.59,17.59,76800.0,11.0487,11.0549,11.0236,11.0236,76800.0
2010-01-08 10:15:00,17.59,17.62,17.58,17.6,88300.0,11.0236,11.0424,11.0173,11.0299,88300.0
2010-01-08 10:20:00,17.61,17.63,17.6,17.63,40200.0,11.0361,11.0487,11.0299,11.0487,40200.0
2010-01-08 10:25:00,17.62,17.68,17.62,17.68,79900.0,11.0424,11.08,11.0424,11.08,79900.0
2010-01-08 10:30:00,17.68,17.68,17.65,17.66,52100.0,11.08,11.08,11.0612,11.0675,52100.0
2010-01-08 10:35:00,17.66,17.69,17.65,17.69,50300.0,11.0675,11.0863,11.0612,11.0863,50300.0
2010-01-08 10:40:00,17.69,17.71,17.67,17.69,63600.0,11.0863,11.0988,11.0737,11.0863,63600.0
2010-01-08 10:45:00,17.7,17.73,17.69,17.73,86200.0,11.0925,11.1113,11.0863,11.1113,86200.0
2010-01-08 10:50:00,17.72,17.74,17.72,17.74,19600.0,11.1051,11.1176,11.1051,11.1176,19600.0
2010-01-08 10:55:00,17.74,17.75,17.73,17.74,29100.0,11.1176,11.1239,11.1113,11.1176,29100.0
2010-01-08 11:00:00,17.75,17.75,17.72,17.73,65900.0,11.1239,11.1239,11.1051,11.1113,65900.0
2010-01-08 11:05:00,17.72,17.73,17.68,17.68,27300.0,11.1051,11.1113,11.08,11.08,27300.0
2010-01-08 11:10:00,17.68,17.69,17.68,17.68,30700.0,11.08,11.0863,11.08,11.08,30700.0
2010-01-08 11:15:00,17.69,17.69,17.68,17.69,13300.0,11.0863,11.0863,11.08,11.0863,13300.0
2010-01-08 11:20:00,17.69,17.69,17.65,17.65,58900.0,11.0863,11.0863,11.0612,11.0612,58900.0
2010-01-08 11:25:00,17.65,17.66,17.63,17.63,24800.0,11.0612,11.0675,11.0487,11.0487,24800.0
2010-01-08 11:30:00,17.64,17.64,17.59,17.59,44600.0,11.0549,11.0549,11.0236,11.0236,44600.0
2010-01-08 11:35:00,17.59,17.6,17.57,17.57,39800.0,11.0236,11.0299,11.0111,11.0111,39800.0
2010-01-08 11:40:00,17.57,17.63,17.56,17.63,99300.0,11.0111,11.0487,11.0048,11.0487,99300.0
2010-01-08 11:45:00,17.62,17.65,17.59,17.64,51300.0,11.0424,11.0612,11.0236,11.0549,51300.0
2010-01-08 11:50:00,17.65,17.66,17.6,17.66,80300.0,11.0612,11.0675,11.0299,11.0675,80300.0
2010-01-08 11:55:00,17.65,17.66,17.62,17.63,9500.0,11.0612,11.0675,11.0424,11.0487,9500.0
2010-01-08 12:00:00,17.63,17.68,17.63,17.67,28700.0,11.0487,11.08,11.0487,11.0737,28700.0
2010-01-08 12:05:00,17.66,17.68,17.64,17.68,26800.0,11.0675,11.08,11.0549,11.08,26800.0
2010-01-08 12:10:00,17.68,17.68,17.66,17.66,17100.0,11.08,11.08,11.0675,11.0675,17100.0
2010-01-08 12:15:00,17.66,17.67,17.65,17.65,14600.0,11.0675,11.0737,11.0612,11.0612,14600.0
2010-01-08 12:20:00,17.66,17.66,17.64,17.65,17500.0,11.0675,11.0675,11.0549,11.0612,17500.0
2010-01-08 12:25:00,17.64,17.65,17.64,17.65,4700.0,11.0549,11.0612,11.0549,11.0612,4700.0
2010-01-08 12:30:00,17.64,17.65,17.64,17.64,7800.0,11.0549,11.0612,11.0549,11.0549,7800.0
2010-01-08 12:35:00,17.64,17.65,17.62,17.63,12600.0,11.0549,11.0612,11.0424,11.0487,12600.0
2010-01-08 12:40:00,17.63,17.68,17.63,17.68,57900.0,11.0487,11.08,11.0487,11.08,57900.0
2010-01-08 12:45:00,17.68,17.7,17.67,17.69,40100.0,11.08,11.0925,11.0737,11.0863,40100.0
2010-01-08 12:50:00,17.68,17.69,17.65,17.66,14400.0,11.08,11.0863,11.0612,11.0675,14400.0
2010-01-08 12:55:00,17.65,17.66,17.64,17.65,28100.0,11.0612,11.0675,11.0549,11.0612,28100.0
2010-01-08 13:00:00,17.65,17.66,17.64,17.65,12600.0,11.0612,11.0675,11.0549,11.0612,12600.0
2010-01-08 13:05:00,17.66,17.67,17.64,17.64,22800.0,11.0675,11.0737,11.0549,11.0549,22800.0
2010-01-08 13:10:00,17.65,17.67,17.63,17.67,51900.0,11.0612,11.0737,11.0487,11.0737,51900.0
2010-01-08 13:15:00,17.67,17.68,17.63,17.65,42700.0,11.0737,11.08,11.0487,11.0612,42700.0
2010-01-08 13:20:00,17.66,17.66,17.64,17.64,20200.0,11.0675,11.0675,11.0549,11.0549,20200.0
2010-01-08 13:25:00,17.64,17.64,17.63,17.63,16600.0,11.0549,11.0549,11.0487,11.0487,16600.0
2010-01-08 13:30:00,17.63,17.66,17.63,17.64,31400.0,11.0487,11.0675,11.0487,11.0549,31400.0
2010-01-08 13:35:00,17.64,17.64,17.63,17.63,8700.0,11.0549,11.0549,11.0487,11.0487,8700.0
2010-01-08 13:40:00,17.63,17.64,17.59,17.59,46200.0,11.0487,11.0549,11.0236,11.0236,46200.0
2010-01-08 13:45:00,17.59,17.62,17.59,17.6,22200.0,11.0236,11.0424,11.0236,11.0299,22200.0
2010-01-08 13:50:00,17.6,17.62,17.57,17.59,37800.0,11.0299,11.0424,11.0111,11.0236,37800.0
2010-01-08 13:55:00,17.59,17.6,17.58,17.59,36500.0,11.0236,11.0299,11.0173,11.0236,36500.0
2010-01-08 14:00:00,17.58,17.59,17.57,17.58,14900.0,11.0173,11.0236,11.0111,11.0173,14900.0
2010-01-08 14:05:00,17.58,17.59,17.57,17.59,13600.0,11.0173,11.0236,11.0111,11.0236,13600.0
2010-01-08 14:10:00,17.59,17.6,17.57,17.6,27900.0,11.0236,11.0299,11.0111,11.0299,27900.0
2010-01-08 14:15:00,17.6,17.6,17.58,17.59,23400.0,11.0299,11.0299,11.0173,11.0236,23400.0
2010-01-08 14:20:00,17.59,17.59,17.58,17.59,21400.0,11.0236,11.0236,11.0173,11.0236,21400.0
2010-01-08 14:25:00,17.58,17.6,17.58,17.59,12700.0,11.0173,11.0299,11.0173,11.0236,12700.0
2010-01-08 14:30:00,17.59,17.61,17.58,17.6,55400.0,11.0236,11.0361,11.0173,11.0299,55400.0
2010-01-08 14:35:00,17.6,17.64,17.6,17.64,22000.0,11.0299,11.0549,11.0299,11.0549,22000.0
2010-01-08 14:40:00,17.64,17.64,17.62,17.62,25600.0,11.0549,11.0549,11.0424,11.0424,25600.0
2010-01-08 14:45:00,17.62,17.63,17.61,17.62,15700.0,11.0424,11.0487,11.0361,11.0424,15700.0
2010-01-08 14:50:00,17.62,17.62,17.6,17.6,21900.0,11.0424,11.0424,11.0299,11.0299,21900.0
2010-01-08 14:55:00,17.6,17.62,17.6,17.62,17100.0,11.0299,11.0424,11.0299,11.0424,17100.0
2010-01-08 15:00:00,17.61,17.61,17.59,17.6,24900.0,11.0361,11.0361,11.0236,11.0299,24900.0
2010-01-08 15:05:00,17.6,17.62,17.59,17.62,22500.0,11.0299,11.0424,11.0236,11.0424,22500.0
2010-01-08 15:10:00,17.62,17.64,17.61,17.64,24900.0,11.0424,11.0549,11.0361,11.0549,24900.0
2010-01-08 15:15:00,17.64,17.64,17.63,17.64,13600.0,11.0549,11.0549,11.0487,11.0549,13600.0
2010-01-08 15:20:00,17.64,17.64,17.63,17.64,22500.0,11.0549,11.0549,11.0487,11.0549,22500.0
2010-01-08 15:25:00,17.64,17.64,17.6,17.6,48000.0,11.0549,11.0549,11.0299,11.0299,48000.0
2010-01-08 15:30:00,17.61,17.61,17.6,17.6,22200.0,11.0361,11.0361,11.0299,11.0299,22200.0
2010-01-08 15:35:00,17.6,17.66,17.6,17.66,60900.0,11.0299,11.0675,11.0299,11.0675,60900.0
2010-01-08 15:40:00,17.66,17.7,17.66,17.7,80100.0,11.0675,11.0925,11.0675,11.0925,80100.0
2010-01-08 15:45:00,17.69,17.7,17.68,17.69,66100.0,11.0863,11.0925,11.08,11.0863,66100.0
2010-01-08 15:50:00,17.7,17.73,17.69,17.7,159200.0,11.0925,11.1113,11.0863,11.0925,159200.0
2010-01-08 15:55:00,17.7,17.71,17.7,17.71,151700.0,11.0925,11.0988,11.0925,11.0988,151700.0
2010-01-11 09:30:00,17.68,17.73,17.5,17.5,154300.0,11.08,11.1113,10.9672,10.9672,154300.0
2010-01-11 09:35:00,17.5,17.56,17.5,17.53,68100.0,10.9672,11.0048,10.9672,10.986,68100.0
2010-01-11 09:40:00,17.52,17.55,17.44,17.44,155000.0,10.9797,10.9985,10.9296,10.9296,155000.0
2010-01-11 09:45:00,17.44,17.49,17.41,17.49,93900.0,10.9296,10.9609,10.9108,10.9609,93900.0
2010-01-11 09:50:00,17.49,17.5,17.42,17.47,259300.0,10.9609,10.9672,10.9171,10.9484,259300.0
2010-01-11 09:55:00,17.46,17.47,17.41,17.45,238700.0,10.9421,10.9484,10.9108,10.9359,238700.0
2010-01-11 10:00:00,17.45,17.45,17.4,17.42,170600.0,10.9359,10.9359,10.9045,10.9171,170600.0
2010-01-11 10:05:00,17.42,17.42,17.32,17.33,171800.0,10.9171,10.9171,10.8544,10.8607,171800.0
2010-01-11 10:10:00,17.33,17.38,17.33,17.35,91000.0,10.8607,10.892,10.8607,10.8732,91000.0
2010-01-11 10:15:00,17.36,17.45,17.36,17.38,98900.0,10.8795,10.9359,10.8795,10.892,98900.0
2010-01-11 10:20:00,17.39,17.42,17.37,17.42,74600.0,10.8983,10.9171,10.8857,10.9171,74600.0
2010-01-11 10:25:00,17.42,17.42,17.4,17.42,85700.0,10.9171,10.9171,10.9045,10.9171,85700.0
2010-01-11 10:30:00,17.42,17.43,17.41,17.42,43600.0,10.9171,10.9233,10.9108,10.9171,43600.0
2010-01-11 10:35:00,17.42,17.42,17.39,17.4,64400.0,10.9171,10.9171,10.8983,10.9045,64400.0
2010-01-11 10:40:00,17.4,17.4,17.39,17.4,14300.0,10.9045,10.9045,10.8983,10.9045,14300.0
2010-01-11 10:45:00,17.4,17.41,17.39,17.4,62500.0,10.9045,10.9108,10.8983,10.9045,62500.0
2010-01-11 10:50:00,17.39,17.4,17.39,17.39,10600.0,10.8983,10.9045,10.8983,10.8983,10600.0
2010-01-11 10:55:00,17.39,17.4,17.38,17.39,20500.0,10.8983,10.9045,10.892,10.8983,20500.0
2010-01-11 11:00:00,17.39,17.39,17.33,17.33,48700.0,10.8983,10.8983,10.8607,10.8607,48700.0
2010-01-11 11:05:00,17.33,17.34,17.25,17.27,196400.0,10.8607,10.8669,10.8105,10.823,196400.0
2010-01-11 11:10:00,17.26,17.29,17.26,17.28,37600.0,10.8168,10.8356,10.8168,10.8293,37600.0
2010-01-11 11:15:00,17.27,17.29,17.23,17.26,127000.0,10.823,10.8356,10.798,10.8168,127000.0
2010-01-11 11:20:00,17.26,17.31,17.25,17.31,53600.0,10.8168,10.8481,10.8105,10.8481,53600.0
2010-01-11 11:25:00,17.3,17.39,17.3,17.38,128500.0,10.8419,10.8983,10.8419,10.892,128500.0
2010-01-11 11:30:00,17.38,17.38,17.33,17.33,59400.0,10.892,10.892,10.8607,10.8607,59400.0
2010-01-11 11:35:00,17.34,17.35,17.33,17.34,30100.0,10.8669,10.8732,10.8607,10.8669,30100.0
2010-01-11 11:40:00,17.34,17.35,17.32,17.33,63900.0,10.8669,10.8732,10.8544,10.8607,63900.0
2010-01-11 11:45:00,17.33,17.36,17.32,17.33,55900.0,10.8607,10.8795,10.8544,10.8607,55900.0
2010-01-11 11:50:00,17.33,17.34,17.32,17.34,16900.0,10.8607,10.8669,10.8544,10.8669,16900.0
2010-01-11 11:55:00,17.33,17.35,17.33,17.35,16100.0,10.8607,10.8732,10.8607,10.8732,16100.0
2010-01-11 12:00:00,17.34,17.35,17.32,17.34,82500.0,10.8669,10.8732,10.8544,10.8669,82500.0
2010-01-11 12:05:00,17.34,17.34,17.3,17.33,69900.0,10.8669,10.8669,10.8419,10.8607,69900.0
2010-01-11 12:10:00,17.33,17.35,17.32,17.34,16600.0,10.8607,10.8732,10.8544,10.8669,16600.0
2010-01-11 12:15:00,17.34,17.35,17.31,17.33,64500.0,10.8669,10.8732,10.8481,10.8607,64500.0
2010-01-11 12:20:00,17.34,17.34,17.33,17.33,6400.0,10.8669,10.8669,10.8607,10.8607,6400.0
2010-01-11 12:25:00,17.34,17.34,17.3,17.3,42500.0,10.8669,10.8669,10.8419,10.8419,42500.0
2010-01-11 12:30:00,17.31,17.32,17.28,17.28,43100.0,10.8481,10.8544,10.8293,10.8293,43100.0
2010-01-11 12:35:00,17.28,17.3,17.28,17.29,47400.0,10.8293,10.8419,10.8293,10.8356,47400.0
2010-01-11 12:40:00,17.29,17.29,17.28,17.29,9400.0,10.8356,10.8356,10.8293,10.8356,9400.0
2010-01-11 12:45:00,17.28,17.29,17.25,17.29,45200.0,10.8293,10.8356,10.8105,10.8356,45200.0
2010-01-11 12:50:00,17.29,17.29,17.25,17.27,52500.0,10.8356,10.8356,10.8105,10.823,52500.0
2010-01-11 12:55:00,17.27,17.28,17.26,17.27,32800.0,10.823,10.8293,10.8168,10.823,32800.0
2010-01-11 13:00:00,17.28,17.28,17.21,17.25,98700.0,10.8293,10.8293,10.7854,10.8105,98700.0
2010-01-11 13:05:00,17.25,17.27,17.25,17.27,48600.0,10.8105,10.823,10.8105,10.823,48600.0
2010-01-11 13:10:00,17.27,17.28,17.26,17.28,34000.0,10.823,10.8293,10.8168,10.8293,34000.0
2010-01-11 13:15:00,17.27,17.29,17.24,17.29,86400.0,10.823,10.8356,10.8042,10.8356,86400.0
2010-01-11 13:20:00,17.28,17.29,17.24,17.24,28600.0,10.8293,10.8356,10.8042,10.8042,28600.0
2010-01-11 13:25:00,17.25,17.28,17.24,17.25,54000.0,10.8105,10.8293,10.8042,10.8105,54000.0
2010-01-11 13:30:00,17.26,17.28,17.25,17.28,51100.0,10.8168,10.8293,10.8105,10.8293,51100.0
2010-01-11 13:35:00,17.28,17.28,17.27,17.27,40400.0,10.8293,10.8293,10.823,10.823,40400.0
2010-01-11 13:40:00,17.28,17.28,17.27,17.27,5400.0,10.8293,10.8293,10.823,10.823,5400.0
2010-01-11 13:45:00,17.28,17.31,17.26,17.27,90500.0,10.8293,10.8481,10.8168,10.823,90500.0
2010-01-11 13:50:00,17.27,17.27,17.26,17.27,11300.0,10.823,10.823,10.8168,10.823,11300.0
2010-01-11 13:55:00,17.27,17.27,17.26,17.26,11900.0,10.823,10.823,10.8168,10.8168,11900.0
2010-01-11 14:00:00,17.27,17.27,17.26,17.26,10700.0,10.823,10.823,10.8168,10.8168,10700.0
2010-01-11 14:05:00,17.26,17.28,17.25,17.28,64000.0,10.8168,10.8293,10.8105,10.8293,64000.0
2010-01-11 14:10:00,17.29,17.29,17.26,17.29,45300.0,10.8356,10.8356,10.8168,10.8356,45300.0
2010-01-11 14:15:00,17.28,17.31,17.27,17.3,110200.0,10.8293,10.8481,10.823,10.8419,110200.0
2010-01-11 14:20:00,17.31,17.31,17.3,17.31,19700.0,10.8481,10.8481,10.8419,10.8481,19700.0
2010-01-11 14:25:00,17.31,17.32,17.3,17.32,28700.0,10.8481,10.8544,10.8419,10.8544,28700.0
2010-01-11 14:30:00,17.32,17.32,17.31,17.32,13000.0,10.8544,10.8544,10.8481,10.8544,13000.0
2010-01-11 14:35:00,17.32,17.34,17.31,17.34,29000.0,10.8544,10.8669,10.8481,10.8669,29000.0
2010-01-11 14:40:00,17.35,17.35,17.29,17.29,106600.0,10.8732,10.8732,10.8356,10.8356,106600.0
2010-01-11 14:45:00,17.3,17.3,17.29,17.3,18100.0,10.8419,10.8419,10.8356,10.8419,18100.0
2010-01-11 14:50:00,17.29,17.29,17.26,17.28,49100.0,10.8356,10.8356,10.8168,10.8293,49100.0
2010-01-11 14:55:00,17.28,17.29,17.27,17.27,44400.0,10.8293,10.8356,10.823,10.823,44400.0
2010-01-11 15:00:00,17.27,17.32,17.27,17.3,34600.0,10.823,10.8544,10.823,10.8419,34600.0
2010-01-11 15:05:00,17.3,17.31,17.29,17.3,45100.0,10.8419,10.8481,10.8356,10.8419,45100.0
2010-01-11 15:10:00,17.29,17.3,17.29,17.3,35200.0,10.8356,10.8419,10.8356,10.8419,35200.0
2010-01-11 15:15:00,17.3,17.3,17.28,17.29,65200.0,10.8419,10.8419,10.8293,10.8356,65200.0
2010-01-11 15:20:00,17.3,17.31,17.28,17.28,125200.0,10.8419,10.8481,10.8293,10.8293,125200.0
2010-01-11 15:25:00,17.28,17.3,17.28,17.29,94800.0,10.8293,10.8419,10.8293,10.8356,94800.0
2010-01-11 15:30:00,17.28,17.29,17.27,17.28,108800.0,10.8293,10.8356,10.823,10.8293,108800.0
2010-01-11 15:35:00,17.28,17.28,17.26,17.28,79800.0,10.8293,10.8293,10.8168,10.8293,79800.0
2010-01-11 15:40:00,17.29,17.32,17.28,17.32,168800.0,10.8356,10.8544,10.8293,10.8544,168800.0
2010-01-11 15:45:00,17.32,17.32,17.27,17.3,196600.0,10.8544,10.8544,10.823,10.8419,196600.0
2010-01-11 15:50:00,17.29,17.3,17.25,17.29,188100.0,10.8356,10.8419,10.8105,10.8356,188100.0
2010-01-11 15:55:00,17.29,17.29,17.24,17.25,565100.0,10.8356,10.8356,10.8042,10.8105,565100.0
2010-01-12 09:30:00,17.19,17.3,17.19,17.29,69400.0,10.7729,10.8419,10.7729,10.8356,69400.0
2010-01-12 09:35:00,17.29,17.38,17.29,17.36,111900.0,10.8356,10.892,10.8356,10.8795,111900.0
2010-01-12 09:40:00,17.36,17.4,17.27,17.36,133900.0,10.8795,10.9045,10.823,10.8795,133900.0
2010-01-12 09:45:00,17.36,17.4,17.34,17.39,143200.0,10.8795,10.9045,10.8669,10.8983,143200.0
2010-01-12 09:50:00,17.39,17.42,17.38,17.41,49800.0,10.8983,10.9171,10.892,10.9108,49800.0
2010-01-12 09:55:00,17.41,17.41,17.33,17.34,89800.0,10.9108,10.9108,10.8607,10.8669,89800.0
2010-01-12 10:00:00,17.33,17.34,17.33,17.34,24100.0,10.8607,10.8669,10.8607,10.8669,24100.0
2010-01-12 10:05:00,17.34,17.34,17.31,17.31,46600.0,10.8669,10.8669,10.8481,10.8481,46600.0
2010-01-12 10:10:00,17.3,17.32,17.29,17.29,70600.0,10.8419,10.8544,10.8356,10.8356,70600.0
2010-01-12 10:15:00,17.29,17.31,17.28,17.31,79800.0,10.8356,10.8481,10.8293,10.8481,79800.0
2010-01-12 10:20:00,17.31,17.31,17.28,17.3,31100.0,10.8481,10.8481,10.8293,10.8419,31100.0
2010-01-12 10:25:00,17.3,17.31,17.29,17.31,31500.0,10.8419,10.8481,10.8356,10.8481,31500.0
2010-01-12 10:30:00,17.31,17.31,17.3,17.31,18400.0,10.8481,10.8481,10.8419,10.8481,18400.0
2010-01-12 10:35:00,17.31,17.31,17.28,17.31,95600.0,10.8481,10.8481,10.8293,10.8481,95600.0
2010-01-12 10:40:00,17.31,17.35,17.3,17.35,57700.0,10.8481,10.8732,10.8419,10.8732,57700.0
2010-01-12 10:45:00,17.35,17.36,17.34,17.36,18900.0,10.8732,10.8795,10.8669,10.8795,18900.0
2010-01-12 10:50:00,17.36,17.37,17.36,17.36,15600.0,10.8795,10.8857,10.8795,10.8795,15600.0
2010-01-12 10:55:00,17.36,17.37,17.32,17.33,72500.0,10.8795,10.8857,10.8544,10.8607,72500.0
2010-01-12 11:00:00,17.33,17.36,17.31,17.32,102300.0,10.8607,10.8795,10.8481,10.8544,102300.0
2010-01-12 11:05:00,17.32,17.34,17.32,17.33,15100.0,10.8544,10.8669,10.8544,10.8607,15100.0
2010-01-12 11:10:00,17.33,17.34,17.32,17.33,18600.0,10.8607,10.8669,10.8544,10.8607,18600.0
2010-01-12 11:15:00,17.33,17.35,17.32,17.35,15300.0,10.8607,10.8732,10.8544,10.8732,15300.0
2010-01-12 11:20:00,17.34,17.37,17.34,17.37,23600.0,10.8669,10.8857,10.8669,10.8857,23600.0
2010-01-12 11:25:00,17.36,17.37,17.36,17.37,18000.0,10.8795,10.8857,10.8795,10.8857,18000.0
2010-01-12 11:30:00,17.37,17.37,17.36,17.37,10100.0,10.8857,10.8857,10.8795,10.8857,10100.0
2010-01-12 11:35:00,17.37,17.37,17.33,17.34,43700.0,10.8857,10.8857,10.8607,10.8669,43700.0
2010-01-12 11:40:00,17.33,17.34,17.3,17.3,32500.0,10.8607,10.8669,10.8419,10.8419,32500.0
2010-01-12 11:45:00,17.3,17.32,17.3,17.32,39400.0,10.8419,10.8544,10.8419,10.8544,39400.0
2010-01-12 11:50:00,17.32,17.33,17.32,17.33,12400.0,10.8544,10.8607,10.8544,10.8607,12400.0
2010-01-12 11:55:00,17.33,17.33,17.32,17.33,9500.0,10.8607,10.8607,10.8544,10.8607,9500.0
2010-01-12 12:00:00,17.33,17.33,17.32,17.33,9600.0,10.8607,10.8607,10.8544,10.8607,9600.0
2010-01-12 12:05:00,17.33,17.33,17.32,17.33,14400.0,10.8607,10.8607,10.8544,10.8607,14400.0
2010-01-12 12:10:00,17.33,17.34,17.27,17.31,95700.0,10.8607,10.8669,10.823,10.8481,95700.0
2010-01-12 12:15:00,17.3,17.31,17.3,17.31,9500.0,10.8419,10.8481,10.8419,10.8481,9500.0
2010-01-12 12:20:00,17.31,17.31,17.25,17.25,70900.0,10.8481,10.8481,10.8105,10.8105,70900.0
2010-01-12 12:25:00,17.26,17.27,17.22,17.25,53600.0,10.8168,10.823,10.7917,10.8105,53600.0
2010-01-12 12:30:00,17.25,17.25,17.2,17.22,29900.0,10.8105,10.8105,10.7792,10.7917,29900.0
2010-01-12 12:35:00,17.23,17.26,17.22,17.26,40900.0,10.798,10.8168,10.7917,10.8168,40900.0
2010-01-12 12:40:00,17.26,17.28,17.25,17.28,20700.0,10.8168,10.8293,10.8105,10.8293,20700.0
2010-01-12 12:45:00,17.28,17.28,17.27,17.28,7500.0,10.8293,10.8293,10.823,10.8293,7500.0
2010-01-12 12:50:00,17.28,17.28,17.23,17.25,52500.0,10.8293,10.8293,10.798,10.8105,52500.0
2010-01-12 12:55:00,17.25,17.25,17.2,17.21,60900.0,10.8105,10.8105,10.7792,10.7854,60900.0
2010-01-12 13:00:00,17.21,17.25,17.2,17.25,83600.0,10.7854,10.8105,10.7792,10.8105,83600.0
2010-01-12 13:05:00,17.25,17.25,17.21,17.23,23900.0,10.8105,10.8105,10.7854,10.798,23900.0
2010-01-12 13:10:00,17.23,17.23,17.22,17.23,9500.0,10.798,10.798,10.7917,10.798,9500.0
2010-01-12 13:15:00,17.23,17.26,17.21,17.22,77000.0,10.798,10.8168,10.7854,10.7917,77000.0
2010-01-12 13:20:00,17.22,17.23,17.2,17.22,25400.0,10.7917,10.798,10.7792,10.7917,25400.0
2010-01-12 13:25:00,17.22,17.23,17.22,17.23,9300.0,10.7917,10.798,10.7917,10.798,9300.0
2010-01-12 13:30:00,17.23,17.25,17.23,17.25,37900.0,10.798,10.8105,10.798,10.8105,37900.0
2010-01-12 13:35:00,17.25,17.26,17.24,17.26,103700.0,10.8105,10.8168,10.8042,10.8168,103700.0
2010-01-12 13:40:00,17.27,17.28,17.26,17.27,35500.0,10.823,10.8293,10.8168,10.823,35500.0
2010-01-12 13:45:00,17.28,17.32,17.27,17.32,75300.0,10.8293,10.8544,10.823,10.8544,75300.0
2010-01-12 13:50:00,17.32,17.32,17.31,17.32,22000.0,10.8544,10.8544,10.8481,10.8544,22000.0
2010-01-12 13:55:00,17.32,17.35,17.31,17.35,29900.0,10.8544,10.8732,10.8481,10.8732,29900.0
2010-01-12 14:00:00,17.35,17.35,17.3,17.34,65400.0,10.8732,10.8732,10.8419,10.8669,65400.0
2010-01-12 14:05:00,17.33,17.34,17.33,17.34,13200.0,10.8607,10.8669,10.8607,10.8669,13200.0
2010-01-12 14:10:00,17.33,17.34,17.33,17.33,24900.0,10.8607,10.8669,10.8607,10.8607,24900.0
2010-01-12 14:15:00,17.33,17.33,17.29,17.31,35900.0,10.8607,10.8607,10.8356,10.8481,35900.0
2010-01-12 14:20:00,17.31,17.31,17.3,17.31,9900.0,10.8481,10.8481,10.8419,10.8481,9900.0
2010-01-12 14:25:00,17.31,17.31,17.3,17.31,14000.0,10.8481,10.8481,10.8419,10.8481,14000.0
2010-01-12 14:30:00,17.31,17.32,17.3,17.32,27000.0,10.8481,10.8544,10.8419,10.8544,27000.0
2010-01-12 14:35:00,17.32,17.32,17.3,17.3,29900.0,10.8544,10.8544,10.8419,10.8419,29900.0
2010-01-12 14:40:00,17.3,17.31,17.27,17.28,36300.0,10.8419,10.8481,10.823,10.8293,36300.0
2010-01-12 14:45:00,17.29,17.31,17.28,17.31,20200.0,10.8356,10.8481,10.8293,10.8481,20200.0
2010-01-12 14:50:00,17.31,17.33,17.31,17.32,23000.0,10.8481,10.8607,10.8481,10.8544,23000.0
2010-01-12 14:55:00,17.32,17.34,17.29,17.31,115400.0,10.8544,10.8669,10.8356,10.8481,115400.0
2010-01-12 15:00:00,17.31,17.33,17.3,17.32,105200.0,10.8481,10.8607,10.8419,10.8544,105200.0
2010-01-12 15:05:00,17.32,17.33,17.32,17.33,28400.0,10.8544,10.8607,10.8544,10.8607,28400.0
2010-01-12 15:10:00,17.33,17.33,17.3,17.33,103800.0,10.8607,10.8607,10.8419,10.8607,103800.0
2010-01-12 15:15:00,17.33,17.35,17.32,17.35,146900.0,10.8607,10.8732,10.8544,10.8732,146900.0
2010-01-12 15:20:00,17.35,17.37,17.3,17.3,170200.0,10.8732,10.8857,10.8419,10.8419,170200.0
2010-01-12 15:25:00,17.31,17.35,17.31,17.35,109200.0,10.8481,10.8732,10.8481,10.8732,109200.0
2010-01-12 15:30:00,17.35,17.35,17.32,17.32,47700.0,10.8732,10.8732,10.8544,10.8544,47700.0
2010-01-12 15:35:00,17.32,17.33,17.28,17.28,77300.0,10.8544,10.8607,10.8293,10.8293,77300.0
2010-01-12 15:40:00,17.29,17.3,17.28,17.3,57800.0,10.8356,10.8419,10.8293,10.8419,57800.0
2010-01-12 15:45:00,17.3,17.3,17.29,17.29,70600.0,10.8419,10.8419,10.8356,10.8356,70600.0
2010-01-12 15:50:00,17.3,17.32,17.27,17.28,174900.0,10.8419,10.8544,10.823,10.8293,174900.0
2010-01-12 15:55:00,17.28,17.31,17.27,17.28,515700.0,10.8293,10.8481,10.823,10.8293,515700.0
2010-01-13 09:30:00,17.35,17.37,17.3,17.36,43300.0,10.8732,10.8857,10.8419,10.8795,43300.0
2010-01-13 09:35:00,17.36,17.44,17.34,17.44,62100.0,10.8795,10.9296,10.8669,10.9296,62100.0
2010-01-13 09:40:00,17.43,17.49,17.39,17.48,62100.0,10.9233,10.9609,10.8983,10.9547,62100.0
2010-01-13 09:45:00,17.49,17.49,17.41,17.47,26100.0,10.9609,10.9609,10.9108,10.9484,26100.0
2010-01-13 09:50:00,17.48,17.51,17.47,17.51,40000.0,10.9547,10.9735,10.9484,10.9735,40000.0
2010-01-13 09:55:00,17.5,17.52,17.48,17.49,68400.0,10.9672,10.9797,10.9547,10.9609,68400.0
2010-01-13 10:00:00,17.5,17.52,17.45,17.51,113100.0,10.9672,10.9797,10.9359,10.9735,113100.0
2010-01-13 10:05:00,17.51,17.53,17.51,17.53,26400.0,10.9735,10.986,10.9735,10.986,26400.0
2010-01-13 10:10:00,17.53,17.53,17.49,17.51,57300.0,10.986,10.986,10.9609,10.9735,57300.0
2010-01-13 10:15:00,17.51,17.51,17.49,17.51,41800.0,10.9735,10.9735,10.9609,10.9735,41800.0
2010-01-13 10:20:00,17.51,17.51,17.44,17.45,62600.0,10.9735,10.9735,10.9296,10.9359,62600.0
2010-01-13 10:25:00,17.46,17.5,17.45,17.49,47800.0,10.9421,10.9672,10.9359,10.9609,47800.0
2010-01-13 10:30:00,17.49,17.51,17.47,17.51,50000.0,10.9609,10.9735,10.9484,10.9735,50000.0
2010-01-13 10:35:00,17.5,17.53,17.5,17.53,43200.0,10.9672,10.986,10.9672,10.986,43200.0
2010-01-13 10:40:00,17.52,17.53,17.49,17.52,81300.0,10.9797,10.986,10.9609,10.9797,81300.0
2010-01-13 10:45:00,17.52,17.54,17.51,17.52,77300.0,10.9797,10.9923,10.9735,10.9797,77300.0
2010-01-13 10:50:00,17.52,17.55,17.52,17.54,30200.0,10.9797,10.9985,10.9797,10.9923,30200.0
2010-01-13 10:55:00,17.55,17.55,17.54,17.55,25700.0,10.9985,10.9985,10.9923,10.9985,25700.0
2010-01-13 11:00:00,17.55,17.55,17.53,17.53,49600.0,10.9985,10.9985,10.986,10.986,49600.0
2010-01-13 11:05:00,17.53,17.53,17.51,17.51,23200.0,10.986,10.986,10.9735,10.9735,23200.0
2010-01-13 11:10:00,17.51,17.52,17.51,17.52,13100.0,10.9735,10.9797,10.9735,10.9797,13100.0
2010-01-13 11:15:00,17.52,17.52,17.51,17.52,15400.0,10.9797,10.9797,10.9735,10.9797,15400.0
2010-01-13 11:20:00,17.52,17.57,17.51,17.56,107000.0,10.9797,11.0111,10.9735,11.0048,107000.0
2010-01-13 11:25:00,17.56,17.6,17.55,17.59,71900.0,11.0048,11.0299,10.9985,11.0236,71900.0
2010-01-13 11:30:00,17.6,17.62,17.59,17.62,51300.0,11.0299,11.0424,11.0236,11.0424,51300.0
2010-01-13 11:35:00,17.61,17.63,17.61,17.63,15300.0,11.0361,11.0487,11.0361,11.0487,15300.0
2010-01-13 11:40:00,17.63,17.64,17.59,17.62,96000.0,11.0487,11.0549,11.0236,11.0424,96000.0
2010-01-13 11:45:00,17.61,17.62,17.61,17.62,6000.0,11.0361,11.0424,11.0361,11.0424,6000.0
2010-01-13 11:50:00,17.61,17.62,17.61,17.62,15900.0,11.0361,11.0424,11.0361,11.0424,15900.0
2010-01-13 11:55:00,17.62,17.62,17.59,17.59,110400.0,11.0424,11.0424,11.0236,11.0236,110400.0
2010-01-13 12:00:00,17.59,17.6,17.59,17.6,29700.0,11.0236,11.0299,11.0236,11.0299,29700.0
2010-01-13 12:05:00,17.6,17.62,17.6,17.61,18500.0,11.0299,11.0424,11.0299,11.0361,18500.0
2010-01-13 12:10:00,17.61,17.62,17.6,17.61,26500.0,11.0361,11.0424,11.0299,11.0361,26500.0
2010-01-13 12:15:00,17.61,17.61,17.6,17.61,18500.0,11.0361,11.0361,11.0299,11.0361,18500.0
2010-01-13 12:20:00,17.61,17.63,17.6,17.62,17300.0,11.0361,11.0487,11.0299,11.0424,17300.0
2010-01-13 12:25:00,17.62,17.65,17.62,17.65,44900.0,11.0424,11.0612,11.0424,11.0612,44900.0
2010-01-13 12:30:00,17.65,17.65,17.64,17.65,15800.0,11.0612,11.0612,11.0549,11.0612,15800.0
2010-01-13 12:35:00,17.65,17.65,17.64,17.65,3700.0,11.0612,11.0612,11.0549,11.0612,3700.0
2010-01-13 12:40:00,17.65,17.65,17.64,17.65,5500.0,11.0612,11.0612,11.0549,11.0612,5500.0
2010-01-13 12:45:00,17.65,17.65,17.64,17.65,5100.0,11.0612,11.0612,11.0549,11.0612,5100.0
2010-01-13 12:50:00,17.65,17.65,17.64,17.65,8400.0,11.0612,11.0612,11.0549,11.0612,8400.0
2010-01-13 12:55:00,17.65,17.67,17.63,17.65,92000.0,11.0612,11.0737,11.0487,11.0612,92000.0
2010-01-13 13:00:00,17.65,17.66,17.62,17.63,73400.0,11.0612,11.0675,11.0424,11.0487,73400.0
2010-01-13 13:05:00,17.63,17.63,17.62,17.63,11100.0,11.0487,11.0487,11.0424,11.0487,11100.0
2010-01-13 13:10:00,17.63,17.64,17.62,17.64,48500.0,11.0487,11.0549,11.0424,11.0549,48500.0
2010-01-13 13:15:00,17.64,17.64,17.63,17.64,43200.0,11.0549,11.0549,11.0487,11.0549,43200.0
2010-01-13 13:20:00,17.64,17.64,17.63,17.63,42200.0,11.0549,11.0549,11.0487,11.0487,42200.0
2010-01-13 13:25:00,17.63,17.65,17.63,17.65,16200.0,11.0487,11.0612,11.0487,11.0612,16200.0
2010-01-13 13:30:00,17.65,17.65,17.64,17.65,6000.0,11.0612,11.0612,11.0549,11.0612,6000.0
2010-01-13 13:35:00,17.65,17.66,17.64,17.66,56800.0,11.0612,11.0675,11.0549,11.0675,56800.0
2010-01-13 13:40:00,17.66,17.66,17.63,17.65,52100.0,11.0675,11.0675,11.0487,11.0612,52100.0
2010-01-13 13:45:00,17.65,17.65,17.64,17.65,18700.0,11.0612,11.0612,11.0549,11.0612,18700.0
2010-01-13 13:50:00,17.65,17.65,17.64,17.65,37200.0,11.0612,11.0612,11.0549,11.0612,37200.0
2010-01-13 13:55:00,17.65,17.65,17.62,17.62,59800.0,11.0612,11.0612,11.0424,11.0424,59800.0
2010-01-13 14:00:00,17.61,17.66,17.59,17.62,142100.0,11.0361,11.0675,11.0236,11.0424,142100.0
2010-01-13 14:05:00,17.62,17.62,17.61,17.62,42300.0,11.0424,11.0424,11.0361,11.0424,42300.0
2010-01-13 14:10:00,17.62,17.65,17.61,17.63,52000.0,11.0424,11.0612,11.0361,11.0487,52000.0
2010-01-13 14:15:00,17.64,17.64,17.63,17.64,11300.0,11.0549,11.0549,11.0487,11.0549,11300.0
2010-01-13 14:20:00,17.64,17.64,17.63,17.64,4000.0,11.0549,11.0549,11.0487,11.0549,4000.0
2010-01-13 14:25:00,17.63,17.66,17.59,17.6,138100.0,11.0487,11.0675,11.0236,11.0299,138100.0
2010-01-13 14:30:00,17.6,17.61,17.59,17.61,18600.0,11.0299,11.0361,11.0236,11.0361,18600.0
2010-01-13 14:35:00,17.61,17.64,17.6,17.62,79200.0,11.0361,11.0549,11.0299,11.0424,79200.0
2010-01-13 14:40:00,17.62,17.63,17.61,17.63,10700.0,11.0424,11.0487,11.0361,11.0487,10700.0
2010-01-13 14:45:00,17.63,17.67,17.62,17.67,30500.0,11.0487,11.0737,11.0424,11.0737,30500.0
2010-01-13 14:50:00,17.67,17.69,17.67,17.69,44000.0,11.0737,11.0863,11.0737,11.0863,44000.0
2010-01-13 14:55:00,17.68,17.69,17.63,17.67,118300.0,11.08,11.0863,11.0487,11.0737,118300.0
2010-01-13 15:00:00,17.67,17.67,17.66,17.67,28900.0,11.0737,11.0737,11.0675,11.0737,28900.0
2010-01-13 15:05:00,17.67,17.67,17.66,17.67,30900.0,11.0737,11.0737,11.0675,11.0737,30900.0
2010-01-13 15:10:00,17.67,17.69,17.66,17.69,48700.0,11.0737,11.0863,11.0675,11.0863,48700.0
2010-01-13 15:15:00,17.69,17.72,17.68,17.72,96200.0,11.0863,11.1051,11.08,11.1051,96200.0
2010-01-13 15:20:00,17.71,17.75,17.71,17.75,180000.0,11.0988,11.1239,11.0988,11.1239,180000.0
2010-01-13 15:25:00,17.74,17.77,17.74,17.76,48900.0,11.1176,11.1364,11.1176,11.1301,48900.0
2010-01-13 15:30:00,17.77,17.81,17.76,17.8,176600.0,11.1364,11.1615,11.1301,11.1552,176600.0
2010-01-13 15:35:00,17.8,17.83,17.8,17.82,95500.0,11.1552,11.174,11.1552,11.1677,95500.0
2010-01-13 15:40:00,17.83,17.83,17.75,17.75,129200.0,11.174,11.174,11.1239,11.1239,129200.0
2010-01-13 15:45:00,17.75,17.77,17.75,17.77,78900.0,11.1239,11.1364,11.1239,11.1364,78900.0
2010-01-13 15:50:00,17.76,17.77,17.74,17.74,128900.0,11.1301,11.1364,11.1176,11.1176,128900.0
2010-01-13 15:55:00,17.74,17.75,17.72,17.74,327000.0,11.1176,11.1239,11.1051,11.1176,327000.0
2010-01-14 09:30:00,17.73,17.76,17.71,17.75,35900.0,11.1113,11.1301,11.0988,11.1239,35900.0
2010-01-14 09:35:00,17.75,17.77,17.69,17.71,46500.0,11.1239,11.1364,11.0863,11.0988,46500.0
2010-01-14 09:40:00,17.69,17.73,17.69,17.7,40300.0,11.0863,11.1113,11.0863,11.0925,40300.0
2010-01-14 09:45:00,17.69,17.72,17.68,17.7,73600.0,11.0863,11.1051,11.08,11.0925,73600.0
2010-01-14 09:50:00,17.71,17.71,17.69,17.71,47200.0,11.0988,11.0988,11.0863,11.0988,47200.0
2010-01-14 09:55:00,17.7,17.71,17.69,17.7,30200.0,11.0925,11.0988,11.0863,11.0925,30200.0
2010-01-14 10:00:00,17.7,17.74,17.69,17.72,47900.0,11.0925,11.1176,11.0863,11.1051,47900.0
2010-01-14 10:05:00,17.73,17.73,17.72,17.72,13300.0,11.1113,11.1113,11.1051,11.1051,13300.0
2010-01-14 10:10:00,17.72,17.73,17.71,17.73,55000.0,11.1051,11.1113,11.0988,11.1113,55000.0
2010-01-14 10:15:00,17.73,17.73,17.67,17.67,26800.0,11.1113,11.1113,11.0737,11.0737,26800.0
2010-01-14 10:20:00,17.67,17.68,17.67,17.68,16100.0,11.0737,11.08,11.0737,11.08,16100.0
2010-01-14 10:25:00,17.67,17.68,17.67,17.68,14300.0,11.0737,11.08,11.0737,11.08,14300.0
2010-01-14 10:30:00,17.67,17.68,17.66,17.66,23100.0,11.0737,11.08,11.0675,11.0675,23100.0
2010-01-14 10:35:00,17.66,17.67,17.65,17.65,14800.0,11.0675,11.0737,11.0612,11.0612,14800.0
2010-01-14 10:40:00,17.66,17.66,17.64,17.65,18700.0,11.0675,11.0675,11.0549,11.0612,18700.0
2010-01-14 10:45:00,17.65,17.65,17.62,17.62,15700.0,11.0612,11.0612,11.0424,11.0424,15700.0
2010-01-14 10:50:00,17.63,17.63,17.61,17.61,13000.0,11.0487,11.0487,11.0361,11.0361,13000.0
2010-01-14 10:55:00,17.61,17.61,17.58,17.58,15000.0,11.0361,11.0361,11.0173,11.0173,15000.0
2010-01-14 11:00:00,17.59,17.65,17.57,17.65,56200.0,11.0236,11.0612,11.0111,11.0612,56200.0
2010-01-14 11:05:00,17.65,17.67,17.63,17.65,38400.0,11.0612,11.0737,11.0487,11.0612,38400.0
2010-01-14 11:10:00,17.64,17.65,17.59,17.63,34200.0,11.0549,11.0612,11.0236,11.0487,34200.0
2010-01-14 11:15:00,17.62,17.65,17.62,17.65,27300.0,11.0424,11.0612,11.0424,11.0612,27300.0
2010-01-14 11:20:00,17.66,17.67,17.65,17.66,14000.0,11.0675,11.0737,11.0612,11.0675,14000.0
2010-01-14 11:25:00,17.67,17.71,17.66,17.7,39200.0,11.0737,11.0988,11.0675,11.0925,39200.0
2010-01-14 11:30:00,17.71,17.72,17.7,17.71,23700.0,11.0988,11.1051,11.0925,11.0988,23700.0
2010-01-14 11:35:00,17.71,17.73,17.7,17.73,14100.0,11.0988,11.1113,11.0925,11.1113,14100.0
2010-01-14 11:40:00,17.73,17.76,17.72,17.76,43900.0,11.1113,11.1301,11.1051,11.1301,43900.0
2010-01-14 11:45:00,17.76,17.76,17.75,17.75,11800.0,11.1301,11.1301,11.1239,11.1239,11800.0
2010-01-14 11:50:00,17.75,17.76,17.75,17.75,6400.0,11.1239,11.1301,11.1239,11.1239,6400.0
2010-01-14 11:55:00,17.75,17.81,17.75,17.81,91300.0,11.1239,11.1615,11.1239,11.1615,91300.0
2010-01-14 12:00:00,17.8,17.81,17.8,17.81,25600.0,11.1552,11.1615,11.1552,11.1615,25600.0
2010-01-14 12:05:00,17.81,17.81,17.79,17.79,24100.0,11.1615,11.1615,11.1489,11.1489,24100.0
2010-01-14 12:10:00,17.8,17.8,17.78,17.8,31000.0,11.1552,11.1552,11.1427,11.1552,31000.0
2010-01-14 12:15:00,17.79,17.81,17.75,17.75,39600.0,11.1489,11.1615,11.1239,11.1239,39600.0
2010-01-14 12:20:00,17.75,17.76,17.75,17.75,11000.0,11.1239,11.1301,11.1239,11.1239,11000.0
2010-01-14 12:25:00,17.75,17.78,17.75,17.77,33300.0,11.1239,11.1427,11.1239,11.1364,33300.0
2010-01-14 12:30:00,17.77,17.82,17.76,17.8,50900.0,11.1364,11.1677,11.1301,11.1552,50900.0
2010-01-14 12:35:00,17.8,17.8,17.78,17.78,11400.0,11.1552,11.1552,11.1427,11.1427,11400.0
2010-01-14 12:40:00,17.79,17.79,17.78,17.78,3200.0,11.1489,11.1489,11.1427,11.1427,3200.0
2010-01-14 12:45:00,17.79,17.79,17.77,17.77,25100.0,11.1489,11.1489,11.1364,11.1364,25100.0
2010-01-14 12:50:00,17.78,17.81,17.77,17.81,37600.0,11.1427,11.1615,11.1364,11.1615,37600.0
2010-01-14 12:55:00,17.81,17.81,17.79,17.8,32600.0,11.1615,11.1615,11.1489,11.1552,32600.0
2010-01-14 13:00:00,17.81,17.81,17.8,17.8,5700.0,11.1615,11.1615,11.1552,11.1552,5700.0
2010-01-14 13:05:00,17.8,17.81,17.8,17.81,6400.0,11.1552,11.1615,11.1552,11.1615,6400.0
2010-01-14 13:10:00,17.81,17.81,17.8,17.81,3500.0,11.1615,11.1615,11.1552,11.1615,3500.0
2010-01-14 13:15:00,17.81,17.81,17.8,17.81,11700.0,11.1615,11.1615,11.1552,11.1615,11700.0
2010-01-14 13:20:00,17.81,17.81,17.8,17.8,29500.0,11.1615,11.1615,11.1552,11.1552,29500.0
2010-01-14 13:25:00,17.8,17.81,17.8,17.8,4600.0,11.1552,11.1615,11.1552,11.1552,4600.0
2010-01-14 13:30:00,17.81,17.85,17.8,17.84,33800.0,11.1615,11.1865,11.1552,11.1803,33800.0
2010-01-14 13:35:00,17.84,17.85,17.82,17.85,85300.0,11.1803,11.1865,11.1677,11.1865,85300.0
2010-01-14 13:40:00,17.85,17.85,17.81,17.81,17700.0,11.1865,11.1865,11.1615,11.1615,17700.0
2010-01-14 13:45:00,17.81,17.81,17.79,17.79,19800.0,11.1615,11.1615,11.1489,11.1489,19800.0
2010-01-14 13:50:00,17.8,17.8,17.79,17.79,1300.0,11.1552,11.1552,11.1489,11.1489,1300.0
2010-01-14 13:55:00,17.8,17.8,17.77,17.79,36500.0,11.1552,11.1552,11.1364,11.1489,36500.0
2010-01-14 14:00:00,17.79,17.82,17.79,17.82,17200.0,11.1489,11.1677,11.1489,11.1677,17200.0
2010-01-14 14:05:00,17.81,17.82,17.81,17.82,4400.0,11.1615,11.1677,11.1615,11.1677,4400.0
2010-01-14 14:10:00,17.82,17.83,17.8,17.81,46400.0,11.1677,11.174,11.1552,11.1615,46400.0
2010-01-14 14:15:00,17.8,17.81,17.79,17.8,6300.0,11.1552,11.1615,11.1489,11.1552,6300.0
2010-01-14 14:20:00,17.8,17.8,17.79,17.8,2300.0,11.1552,11.1552,11.1489,11.1552,2300.0
2010-01-14 14:25:00,17.8,17.82,17.79,17.81,30700.0,11.1552,11.1677,11.1489,11.1615,30700.0
2010-01-14 14:30:00,17.81,17.82,17.78,17.79,42800.0,11.1615,11.1677,11.1427,11.1489,42800.0
2010-01-14 14:35:00,17.79,17.79,17.78,17.79,6500.0,11.1489,11.1489,11.1427,11.1489,6500.0
2010-01-14 14:40:00,17.78,17.8,17.78,17.8,8400.0,11.1427,11.1552,11.1427,11.1552,8400.0
2010-01-14 14:45:00,17.79,17.8,17.79,17.8,5100.0,11.1489,11.1552,11.1489,11.1552,5100.0
2010-01-14 14:50:00,17.79,17.8,17.79,17.8,4700.0,11.1489,11.1552,11.1489,11.1552,4700.0
2010-01-14 14:55:00,17.8,17.8,17.79,17.79,3300.0,11.1552,11.1552,11.1489,11.1489,3300.0
2010-01-14 15:00:00,17.8,17.81,17.79,17.81,31300.0,11.1552,11.1615,11.1489,11.1615,31300.0
2010-01-14 15:05:00,17.81,17.81,17.79,17.8,15900.0,11.1615,11.1615,11.1489,11.1552,15900.0
2010-01-14 15:10:00,17.8,17.81,17.78,17.79,26700.0,11.1552,11.1615,11.1427,11.1489,26700.0
2010-01-14 15:15:00,17.79,17.79,17.78,17.78,3200.0,11.1489,11.1489,11.1427,11.1427,3200.0
2010-01-14 15:20:00,17.79,17.8,17.78,17.8,17900.0,11.1489,11.1552,11.1427,11.1552,17900.0
2010-01-14 15:25:00,17.79,17.8,17.77,17.77,31600.0,11.1489,11.1552,11.1364,11.1364,31600.0
2010-01-14 15:30:00,17.77,17.79,17.77,17.79,20300.0,11.1364,11.1489,11.1364,11.1489,20300.0
2010-01-14 15:35:00,17.79,17.79,17.75,17.77,57300.0,11.1489,11.1489,11.1239,11.1364,57300.0
2010-01-14 15:40:00,17.78,17.78,17.76,17.77,80100.0,11.1427,11.1427,11.1301,11.1364,80100.0
2010-01-14 15:45:00,17.77,17.78,17.76,17.77,51800.0,11.1364,11.1427,11.1301,11.1364,51800.0
2010-01-14 15:50:00,17.78,17.78,17.76,17.77,63800.0,11.1427,11.1427,11.1301,11.1364,63800.0
2010-01-14 15:55:00,17.76,17.77,17.74,17.76,153200.0,11.1301,11.1364,11.1176,11.1301,153200.0
2010-01-15 09:30:00,17.58,17.68,17.52,17.58,800300.0,11.0173,11.08,10.9797,11.0173,800300.0
2010-01-15 09:35:00,17.59,17.59,17.54,17.56,65500.0,11.0236,11.0236,10.9923,11.0048,65500.0
2010-01-15 09:40:00,17.55,17.57,17.54,17.56,22300.0,10.9985,11.0111,10.9923,11.0048,22300.0
2010-01-15 09:45:00,17.55,17.57,17.53,17.56,24000.0,10.9985,11.0111,10.986,11.0048,24000.0
2010-01-15 09:50:00,17.57,17.62,17.56,17.59,149800.0,11.0111,11.0424,11.0048,11.0236,149800.0
2010-01-15 09:55:00,17.58,17.6,17.55,17.57,58800.0,11.0173,11.0299,10.9985,11.0111,58800.0
2010-01-15 10:00:00,17.56,17.57,17.49,17.53,42100.0,11.0048,11.0111,10.9609,10.986,42100.0
2010-01-15 10:05:00,17.53,17.53,17.45,17.47,40500.0,10.986,10.986,10.9359,10.9484,40500.0
2010-01-15 10:10:00,17.47,17.52,17.47,17.52,16200.0,10.9484,10.9797,10.9484,10.9797,16200.0
2010-01-15 10:15:00,17.51,17.54,17.48,17.5,44800.0,10.9735,10.9923,10.9547,10.9672,44800.0
2010-01-15 10:20:00,17.5,17.5,17.46,17.46,29200.0,10.9672,10.9672,10.9421,10.9421,29200.0
2010-01-15 10:25:00,17.47,17.47,17.44,17.45,44400.0,10.9484,10.9484,10.9296,10.9359,44400.0
2010-01-15 10:30:00,17.44,17.46,17.44,17.45,32600.0,10.9296,10.9421,10.9296,10.9359,32600.0
2010-01-15 10:35:00,17.45,17.46,17.43,17.44,46800.0,10.9359,10.9421,10.9233,10.9296,46800.0
2010-01-15 10:40:00,17.44,17.47,17.42,17.46,37100.0,10.9296,10.9484,10.9171,10.9421,37100.0
2010-01-15 10:45:00,17.46,17.5,17.46,17.5,45000.0,10.9421,10.9672,10.9421,10.9672,45000.0
2010-01-15 10:50:00,17.5,17.51,17.44,17.45,32800.0,10.9672,10.9735,10.9296,10.9359,32800.0
2010-01-15 10:55:00,17.45,17.45,17.41,17.44,55700.0,10.9359,10.9359,10.9108,10.9296,55700.0
2010-01-15 11:00:00,17.45,17.48,17.44,17.47,22100.0,10.9359,10.9547,10.9296,10.9484,22100.0
2010-01-15 11:05:00,17.47,17.48,17.47,17.48,8400.0,10.9484,10.9547,10.9484,10.9547,8400.0
2010-01-15 11:10:00,17.48,17.49,17.45,17.46,22800.0,10.9547,10.9609,10.9359,10.9421,22800.0
2010-01-15 11:15:00,17.46,17.46,17.43,17.43,18300.0,10.9421,10.9421,10.9233,10.9233,18300.0
2010-01-15 11:20:00,17.43,17.43,17.39,17.39,29200.0,10.9233,10.9233,10.8983,10.8983,29200.0
2010-01-15 11:25:00,17.39,17.4,17.36,17.36,33300.0,10.8983,10.9045,10.8795,10.8795,33300.0
2010-01-15 11:30:00,17.36,17.39,17.35,17.38,48500.0,10.8795,10.8983,10.8732,10.892,48500.0
2010-01-15 11:35:00,17.38,17.39,17.36,17.36,31500.0,10.892,10.8983,10.8795,10.8795,31500.0
2010-01-15 11:40:00,17.36,17.37,17.36,17.36,6200.0,10.8795,10.8857,10.8795,10.8795,6200.0
2010-01-15 11:45:00,17.37,17.37,17.35,17.35,10000.0,10.8857,10.8857,10.8732,10.8732,10000.0
2010-01-15 11:50:00,17.36,17.36,17.34,17.34,24200.0,10.8795,10.8795,10.8669,10.8669,24200.0
2010-01-15 11:55:00,17.35,17.35,17.33,17.34,12700.0,10.8732,10.8732,10.8607,10.8669,12700.0
2010-01-15 12:00:00,17.35,17.37,17.34,17.37,25300.0,10.8732,10.8857,10.8669,10.8857,25300.0
2010-01-15 12:05:00,17.37,17.39,17.36,17.37,22400.0,10.8857,10.8983,10.8795,10.8857,22400.0
2010-01-15 12:10:00,17.37,17.4,17.37,17.4,8300.0,10.8857,10.9045,10.8857,10.9045,8300.0
2010-01-15 12:15:00,17.39,17.4,17.38,17.39,12700.0,10.8983,10.9045,10.892,10.8983,12700.0
2010-01-15 12:20:00,17.39,17.39,17.36,17.37,12900.0,10.8983,10.8983,10.8795,10.8857,12900.0
2010-01-15 12:25:00,17.36,17.37,17.33,17.33,21900.0,10.8795,10.8857,10.8607,10.8607,21900.0
2010-01-15 12:30:00,17.33,17.34,17.33,17.33,3300.0,10.8607,10.8669,10.8607,10.8607,3300.0
2010-01-15 12:35:00,17.33,17.34,17.33,17.33,2400.0,10.8607,10.8669,10.8607,10.8607,2400.0
2010-01-15 12:40:00,17.34,17.35,17.32,17.33,41000.0,10.8669,10.8732,10.8544,10.8607,41000.0
2010-01-15 12:45:00,17.33,17.36,17.31,17.36,21700.0,10.8607,10.8795,10.8481,10.8795,21700.0
2010-01-15 12:50:00,17.37,17.37,17.33,17.33,15700.0,10.8857,10.8857,10.8607,10.8607,15700.0
2010-01-15 12:55:00,17.33,17.34,17.32,17.32,9600.0,10.8607,10.8669,10.8544,10.8544,9600.0
2010-01-15 13:00:00,17.33,17.33,17.32,17.32,10900.0,10.8607,10.8607,10.8544,10.8544,10900.0
2010-01-15 13:05:00,17.32,17.33,17.31,17.31,15200.0,10.8544,10.8607,10.8481,10.8481,15200.0
2010-01-15 13:10:00,17.31,17.32,17.3,17.3,3900.0,10.8481,10.8544,10.8419,10.8419,3900.0
2010-01-15 13:15:00,17.31,17.34,17.31,17.34,21900.0,10.8481,10.8669,10.8481,10.8669,21900.0
2010-01-15 13:20:00,17.33,17.36,17.31,17.31,25000.0,10.8607,10.8795,10.8481,10.8481,25000.0
2010-01-15 13:25:00,17.31,17.36,17.31,17.35,23000.0,10.8481,10.8795,10.8481,10.8732,23000.0
2010-01-15 13:30:00,17.36,17.38,17.35,17.38,21500.0,10.8795,10.892,10.8732,10.892,21500.0
2010-01-15 13:35:00,17.37,17.38,17.37,17.38,6100.0,10.8857,10.892,10.8857,10.892,6100.0
2010-01-15 13:40:00,17.38,17.38,17.34,17.34,52300.0,10.892,10.892,10.8669,10.8669,52300.0
2010-01-15 13:45:00,17.35,17.39,17.34,17.38,37400.0,10.8732,10.8983,10.8669,10.892,37400.0
2010-01-15 13:50:00,17.38,17.4,17.37,17.39,8600.0,10.892,10.9045,10.8857,10.8983,8600.0
2010-01-15 13:55:00,17.4,17.4,17.36,17.36,25200.0,10.9045,10.9045,10.8795,10.8795,25200.0
2010-01-15 14:00:00,17.36,17.4,17.36,17.39,48000.0,10.8795,10.9045,10.8795,10.8983,48000.0
2010-01-15 14:05:00,17.4,17.4,17.38,17.39,17300.0,10.9045,10.9045,10.892,10.8983,17300.0
2010-01-15 14:10:00,17.39,17.4,17.38,17.38,8200.0,10.8983,10.9045,10.892,10.892,8200.0
2010-01-15 14:15:00,17.38,17.39,17.37,17.38,10000.0,10.892,10.8983,10.8857,10.892,10000.0
2010-01-15 14:20:00,17.37,17.38,17.37,17.38,10200.0,10.8857,10.892,10.8857,10.892,10200.0
2010-01-15 14:25:00,17.37,17.37,17.35,17.35,16500.0,10.8857,10.8857,10.8732,10.8732,16500.0
2010-01-15 14:30:00,17.35,17.36,17.35,17.35,13500.0,10.8732,10.8795,10.8732,10.8732,13500.0
2010-01-15 14:35:00,17.35,17.36,17.33,17.33,33800.0,10.8732,10.8795,10.8607,10.8607,33800.0
2010-01-15 14:40:00,17.33,17.34,17.33,17.33,7400.0,10.8607,10.8669,10.8607,10.8607,7400.0
2010-01-15 14:45:00,17.33,17.34,17.33,17.33,9000.0,10.8607,10.8669,10.8607,10.8607,9000.0
2010-01-15 14:50:00,17.33,17.34,17.33,17.33,23700.0,10.8607,10.8669,10.8607,10.8607,23700.0
2010-01-15 14:55:00,17.34,17.34,17.33,17.33,22400.0,10.8669,10.8669,10.8607,10.8607,22400.0
2010-01-15 15:00:00,17.33,17.38,17.33,17.38,38200.0,10.8607,10.892,10.8607,10.892,38200.0
2010-01-15 15:05:00,17.38,17.39,17.36,17.36,40100.0,10.892,10.8983,10.8795,10.8795,40100.0
2010-01-15 15:10:00,17.36,17.46,17.36,17.39,134800.0,10.8795,10.9421,10.8795,10.8983,134800.0
2010-01-15 15:15:00,17.38,17.39,17.37,17.37,17300.0,10.892,10.8983,10.8857,10.8857,17300.0
2010-01-15 15:20:00,17.37,17.38,17.37,17.37,18600.0,10.8857,10.892,10.8857,10.8857,18600.0
2010-01-15 15:25:00,17.37,17.41,17.37,17.41,56200.0,10.8857,10.9108,10.8857,10.9108,56200.0
2010-01-15 15:30:00,17.41,17.44,17.41,17.44,35900.0,10.9108,10.9296,10.9108,10.9296,35900.0
2010-01-15 15:35:00,17.44,17.46,17.43,17.46,37900.0,10.9296,10.9421,10.9233,10.9421,37900.0
2010-01-15 15:40:00,17.46,17.48,17.43,17.44,107900.0,10.9421,10.9547,10.9233,10.9296,107900.0
2010-01-15 15:45:00,17.43,17.44,17.43,17.44,39500.0,10.9233,10.9296,10.9233,10.9296,39500.0
2010-01-15 15:50:00,17.44,17.45,17.43,17.45,176600.0,10.9296,10.9359,10.9233,10.9359,176600.0
2010-01-15 15:55:00,17.45,17.45,17.41,17.42,225300.0,10.9359,10.9359,10.9108,10.9171,225300.0
2010-01-19 09:30:00,17.37,17.6,17.37,17.5,158300.0,10.8857,11.0299,10.8857,10.9672,158300.0
2010-01-19 09:35:00,17.51,17.6,17.49,17.57,101900.0,10.9735,11.0299,10.9609,11.0111,101900.0
2010-01-19 09:40:00,17.59,17.64,17.5,17.6,82800.0,11.0236,11.0549,10.9672,11.0299,82800.0
2010-01-19 09:45:00,17.6,17.71,17.58,17.65,238300.0,11.0299,11.0988,11.0173,11.0612,238300.0
2010-01-19 09:50:00,17.65,17.65,17.62,17.64,54100.0,11.0612,11.0612,11.0424,11.0549,54100.0
2010-01-19 09:55:00,17.64,17.65,17.61,17.62,60200.0,11.0549,11.0612,11.0361,11.0424,60200.0
2010-01-19 10:00:00,17.63,17.66,17.57,17.59,70500.0,11.0487,11.0675,11.0111,11.0236,70500.0
2010-01-19 10:05:00,17.59,17.59,17.58,17.58,21200.0,11.0236,11.0236,11.0173,11.0173,21200.0
2010-01-19 10:10:00,17.58,17.64,17.58,17.62,60700.0,11.0173,11.0549,11.0173,11.0424,60700.0
2010-01-19 10:15:00,17.63,17.65,17.61,17.61,40800.0,11.0487,11.0612,11.0361,11.0361,40800.0
2010-01-19 10:20:00,17.62,17.65,17.6,17.61,62500.0,11.0424,11.0612,11.0299,11.0361,62500.0
2010-01-19 10:25:00,17.61,17.67,17.61,17.67,155900.0,11.0361,11.0737,11.0361,11.0737,155900.0
2010-01-19 10:30:00,17.66,17.74,17.66,17.7,141200.0,11.0675,11.1176,11.0675,11.0925,141200.0
2010-01-19 10:35:00,17.7,17.72,17.7,17.7,40400.0,11.0925,11.1051,11.0925,11.0925,40400.0
2010-01-19 10:40:00,17.71,17.73,17.7,17.73,39800.0,11.0988,11.1113,11.0925,11.1113,39800.0
2010-01-19 10:45:00,17.72,17.76,17.72,17.76,97000.0,11.1051,11.1301,11.1051,11.1301,97000.0
2010-01-19 10:50:00,17.76,17.77,17.71,17.73,82300.0,11.1301,11.1364,11.0988,11.1113,82300.0
2010-01-19 10:55:00,17.73,17.74,17.69,17.7,30300.0,11.1113,11.1176,11.0863,11.0925,30300.0
2010-01-19 11:00:00,17.71,17.71,17.69,17.69,8800.0,11.0988,11.0988,11.0863,11.0863,8800.0
2010-01-19 11:05:00,17.7,17.7,17.69,17.69,7900.0,11.0925,11.0925,11.0863,11.0863,7900.0
2010-01-19 11:10:00,17.69,17.71,17.69,17.7,36900.0,11.0863,11.0988,11.0863,11.0925,36900.0
2010-01-19 11:15:00,17.71,17.71,17.7,17.71,13300.0,11.0988,11.0988,11.0925,11.0988,13300.0
2010-01-19 11:20:00,17.71,17.71,17.7,17.7,21100.0,11.0988,11.0988,11.0925,11.0925,21100.0
2010-01-19 11:25:00,17.7,17.7,17.65,17.66,56900.0,11.0925,11.0925,11.0612,11.0675,56900.0
2010-01-19 11:30:00,17.67,17.67,17.64,17.65,14300.0,11.0737,11.0737,11.0549,11.0612,14300.0
2010-01-19 11:35:00,17.65,17.66,17.61,17.61,72400.0,11.0612,11.0675,11.0361,11.0361,72400.0
2010-01-19 11:40:00,17.62,17.62,17.6,17.6,14100.0,11.0424,11.0424,11.0299,11.0299,14100.0
2010-01-19 11:45:00,17.6,17.65,17.6,17.65,30400.0,11.0299,11.0612,11.0299,11.0612,30400.0
2010-01-19 11:50:00,17.65,17.65,17.62,17.63,74900.0,11.0612,11.0612,11.0424,11.0487,74900.0
2010-01-19 11:55:00,17.64,17.66,17.63,17.64,51900.0,11.0549,11.0675,11.0487,11.0549,51900.0
2010-01-19 12:00:00,17.64,17.64,17.61,17.61,32500.0,11.0549,11.0549,11.0361,11.0361,32500.0
2010-01-19 12:05:00,17.62,17.63,17.6,17.6,45800.0,11.0424,11.0487,11.0299,11.0299,45800.0
2010-01-19 12:10:00,17.6,17.64,17.59,17.64,31500.0,11.0299,11.0549,11.0236,11.0549,31500.0
2010-01-19 12:15:00,17.64,17.64,17.61,17.61,8600.0,11.0549,11.0549,11.0361,11.0361,8600.0
2010-01-19 12:20:00,17.62,17.66,17.62,17.65,48700.0,11.0424,11.0675,11.0424,11.0612,48700.0
2010-01-19 12:25:00,17.65,17.66,17.64,17.64,26300.0,11.0612,11.0675,11.0549,11.0549,26300.0
2010-01-19 12:30:00,17.65,17.65,17.63,17.63,18200.0,11.0612,11.0612,11.0487,11.0487,18200.0
2010-01-19 12:35:00,17.64,17.65,17.62,17.64,20200.0,11.0549,11.0612,11.0424,11.0549,20200.0
2010-01-19 12:40:00,17.65,17.67,17.64,17.66,18000.0,11.0612,11.0737,11.0549,11.0675,18000.0
2010-01-19 12:45:00,17.67,17.68,17.66,17.66,21200.0,11.0737,11.08,11.0675,11.0675,21200.0
2010-01-19 12:50:00,17.67,17.67,17.66,17.67,7100.0,11.0737,11.0737,11.0675,11.0737,7100.0
2010-01-19 12:55:00,17.67,17.69,17.65,17.65,34400.0,11.0737,11.0863,11.0612,11.0612,34400.0
2010-01-19 13:00:00,17.65,17.66,17.63,17.63,47100.0,11.0612,11.0675,11.0487,11.0487,47100.0
2010-01-19 13:05:00,17.63,17.64,17.63,17.63,7600.0,11.0487,11.0549,11.0487,11.0487,7600.0
2010-01-19 13:10:00,17.64,17.64,17.61,17.63,56300.0,11.0549,11.0549,11.0361,11.0487,56300.0
2010-01-19 13:15:00,17.63,17.64,17.62,17.62,16800.0,11.0487,11.0549,11.0424,11.0424,16800.0
2010-01-19 13:20:00,17.63,17.63,17.62,17.62,6700.0,11.0487,11.0487,11.0424,11.0424,6700.0
2010-01-19 13:25:00,17.63,17.65,17.62,17.64,20600.0,11.0487,11.0612,11.0424,11.0549,20600.0
2010-01-19 13:30:00,17.65,17.66,17.64,17.65,13200.0,11.0612,11.0675,11.0549,11.0612,13200.0
2010-01-19 13:35:00,17.66,17.66,17.65,17.66,15500.0,11.0675,11.0675,11.0612,11.0675,15500.0
2010-01-19 13:40:00,17.65,17.67,17.65,17.66,16800.0,11.0612,11.0737,11.0612,11.0675,16800.0
2010-01-19 13:45:00,17.67,17.69,17.64,17.64,136200.0,11.0737,11.0863,11.0549,11.0549,136200.0
2010-01-19 13:50:00,17.64,17.67,17.63,17.64,83500.0,11.0549,11.0737,11.0487,11.0549,83500.0
2010-01-19 13:55:00,17.64,17.66,17.63,17.63,37100.0,11.0549,11.0675,11.0487,11.0487,37100.0
2010-01-19 14:00:00,17.64,17.64,17.63,17.64,8200.0,11.0549,11.0549,11.0487,11.0549,8200.0
2010-01-19 14:05:00,17.64,17.66,17.63,17.65,25400.0,11.0549,11.0675,11.0487,11.0612,25400.0
2010-01-19 14:10:00,17.65,17.66,17.64,17.65,15500.0,11.0612,11.0675,11.0549,11.0612,15500.0
2010-01-19 14:15:00,17.65,17.66,17.64,17.65,14000.0,11.0612,11.0675,11.0549,11.0612,14000.0
2010-01-19 14:20:00,17.66,17.67,17.64,17.64,25400.0,11.0675,11.0737,11.0549,11.0549,25400.0
2010-01-19 14:25:00,17.65,17.65,17.64,17.64,3600.0,11.0612,11.0612,11.0549,11.0549,3600.0
2010-01-19 14:30:00,17.64,17.65,17.64,17.64,11400.0,11.0549,11.0612,11.0549,11.0549,11400.0
2010-01-19 14:35:00,17.64,17.65,17.64,17.65,10900.0,11.0549,11.0612,11.0549,11.0612,10900.0
2010-01-19 14:40:00,17.65,17.65,17.62,17.62,40400.0,11.0612,11.0612,11.0424,11.0424,40400.0
2010-01-19 14:45:00,17.63,17.63,17.62,17.62,6000.0,11.0487,11.0487,11.0424,11.0424,6000.0
2010-01-19 14:50:00,17.63,17.64,17.62,17.63,38900.0,11.0487,11.0549,11.0424,11.0487,38900.0
2010-01-19 14:55:00,17.63,17.64,17.62,17.62,28100.0,11.0487,11.0549,11.0424,11.0424,28100.0
2010-01-19 15:00:00,17.63,17.64,17.61,17.61,57100.0,11.0487,11.0549,11.0361,11.0361,57100.0
2010-01-19 15:05:00,17.62,17.62,17.61,17.62,12400.0,11.0424,11.0424,11.0361,11.0424,12400.0
2010-01-19 15:10:00,17.61,17.64,17.61,17.63,47700.0,11.0361,11.0549,11.0361,11.0487,47700.0
2010-01-19 15:15:00,17.64,17.66,17.63,17.63,33700.0,11.0549,11.0675,11.0487,11.0487,33700.0
2010-01-19 15:20:00,17.64,17.68,17.63,17.68,35000.0,11.0549,11.08,11.0487,11.08,35000.0
2010-01-19 15:25:00,17.68,17.73,17.67,17.72,197700.0,11.08,11.1113,11.0737,11.1051,197700.0
2010-01-19 15:30:00,17.72,17.73,17.69,17.69,82700.0,11.1051,11.1113,11.0863,11.0863,82700.0
2010-01-19 15:35:00,17.69,17.69,17.66,17.66,70100.0,11.0863,11.0863,11.0675,11.0675,70100.0
2010-01-19 15:40:00,17.67,17.68,17.64,17.65,240300.0,11.0737,11.08,11.0549,11.0612,240300.0
2010-01-19 15:45:00,17.65,17.66,17.58,17.62,296200.0,11.0612,11.0675,11.0173,11.0424,296200.0
2010-01-19 15:50:00,17.62,17.68,17.61,17.67,158900.0,11.0424,11.08,11.0361,11.0737,158900.0
2010-01-19 15:55:00,17.68,17.71,17.67,17.69,279000.0,11.08,11.0988,11.0737,11.0863,279000.0
2010-01-20 09:30:00,17.59,17.59,17.44,17.44,72200.0,11.0236,11.0236,10.9296,10.9296,72200.0
2010-01-20 09:35:00,17.43,17.55,17.43,17.5,78400.0,10.9233,10.9985,10.9233,10.9672,78400.0
2010-01-20 09:40:00,17.5,17.51,17.45,17.5,82900.0,10.9672,10.9735,10.9359,10.9672,82900.0
2010-01-20 09:45:00,17.5,17.67,17.45,17.59,378300.0,10.9672,11.0737,10.9359,11.0236,378300.0
2010-01-20 09:50:00,17.6,17.9,17.59,17.73,436000.0,11.0299,11.2179,11.0236,11.1113,436000.0
2010-01-20 09:55:00,17.73,17.82,17.7,17.74,153000.0,11.1113,11.1677,11.0925,11.1176,153000.0
2010-01-20 10:00:00,17.73,17.74,17.63,17.66,136500.0,11.1113,11.1176,11.0487,11.0675,136500.0
2010-01-20 10:05:00,17.66,17.69,17.62,17.66,103700.0,11.0675,11.0863,11.0424,11.0675,103700.0
2010-01-20 10:10:00,17.66,17.75,17.65,17.74,47500.0,11.0675,11.1239,11.0612,11.1176,47500.0
2010-01-20 10:15:00,17.74,17.75,17.68,17.68,75700.0,11.1176,11.1239,11.08,11.08,75700.0
2010-01-20 10:20:00,17.68,17.71,17.65,17.69,37500.0,11.08,11.0988,11.0612,11.0863,37500.0
2010-01-20 10:25:00,17.69,17.71,17.61,17.61,39600.0,11.0863,11.0988,11.0361,11.0361,39600.0
2010-01-20 10:30:00,17.61,17.67,17.59,17.67,47900.0,11.0361,11.0737,11.0236,11.0737,47900.0
2010-01-20 10:35:00,17.66,17.66,17.62,17.62,22600.0,11.0675,11.0675,11.0424,11.0424,22600.0
2010-01-20 10:40:00,17.62,17.63,17.59,17.59,36600.0,11.0424,11.0487,11.0236,11.0236,36600.0
2010-01-20 10:45:00,17.59,17.61,17.57,17.61,49700.0,11.0236,11.0361,11.0111,11.0361,49700.0
2010-01-20 10:50:00,17.61,17.61,17.53,17.53,50200.0,11.0361,11.0361,10.986,10.986,50200.0
2010-01-20 10:55:00,17.52,17.55,17.52,17.54,38300.0,10.9797,10.9985,10.9797,10.9923,38300.0
2010-01-20 11:00:00,17.54,17.54,17.5,17.5,41200.0,10.9923,10.9923,10.9672,10.9672,41200.0
2010-01-20 11:05:00,17.5,17.5,17.44,17.45,77900.0,10.9672,10.9672,10.9296,10.9359,77900.0
2010-01-20 11:10:00,17.46,17.5,17.45,17.5,54600.0,10.9421,10.9672,10.9359,10.9672,54600.0
2010-01-20 11:15:00,17.5,17.53,17.49,17.53,40400.0,10.9672,10.986,10.9609,10.986,40400.0
2010-01-20 11:20:00,17.53,17.53,17.46,17.46,30700.0,10.986,10.986,10.9421,10.9421,30700.0
2010-01-20 11:25:00,17.46,17.51,17.46,17.5,18800.0,10.9421,10.9735,10.9421,10.9672,18800.0
2010-01-20 11:30:00,17.51,17.51,17.49,17.49,12100.0,10.9735,10.9735,10.9609,10.9609,12100.0
2010-01-20 11:35:00,17.48,17.52,17.48,17.5,59100.0,10.9547,10.9797,10.9547,10.9672,59100.0
2010-01-20 11:40:00,17.5,17.5,17.46,17.47,22800.0,10.9672,10.9672,10.9421,10.9484,22800.0
2010-01-20 11:45:00,17.47,17.54,17.47,17.53,30100.0,10.9484,10.9923,10.9484,10.986,30100.0
2010-01-20 11:50:00,17.52,17.53,17.5,17.51,31700.0,10.9797,10.986,10.9672,10.9735,31700.0
2010-01-20 11:55:00,17.52,17.53,17.51,17.51,22600.0,10.9797,10.986,10.9735,10.9735,22600.0
2010-01-20 12:00:00,17.52,17.55,17.5,17.55,43300.0,10.9797,10.9985,10.9672,10.9985,43300.0
2010-01-20 12:05:00,17.55,17.58,17.53,17.55,54300.0,10.9985,11.0173,10.986,10.9985,54300.0
2010-01-20 12:10:00,17.55,17.58,17.55,17.58,32500.0,10.9985,11.0173,10.9985,11.0173,32500.0
2010-01-20 12:15:00,17.58,17.59,17.56,17.56,6900.0,11.0173,11.0236,11.0048,11.0048,6900.0
2010-01-20 12:20:00,17.57,17.57,17.53,17.56,32000.0,11.0111,11.0111,10.986,11.0048,32000.0
2010-01-20 12:25:00,17.56,17.58,17.56,17.58,20600.0,11.0048,11.0173,11.0048,11.0173,20600.0
2010-01-20 12:30:00,17.58,17.59,17.55,17.55,14400.0,11.0173,11.0236,10.9985,10.9985,14400.0
2010-01-20 12:35:00,17.56,17.57,17.53,17.54,22100.0,11.0048,11.0111,10.986,10.9923,22100.0
2010-01-20 12:40:00,17.55,17.55,17.52,17.53,12700.0,10.9985,10.9985,10.9797,10.986,12700.0
2010-01-20 12:45:00,17.52,17.55,17.52,17.55,25200.0,10.9797,10.9985,10.9797,10.9985,25200.0
2010-01-20 12:50:00,17.54,17.55,17.53,17.53,14200.0,10.9923,10.9985,10.986,10.986,14200.0
2010-01-20 12:55:00,17.53,17.54,17.5,17.51,33000.0,10.986,10.9923,10.9672,10.9735,33000.0
2010-01-20 13:00:00,17.51,17.52,17.49,17.5,15100.0,10.9735,10.9797,10.9609,10.9672,15100.0
2010-01-20 13:05:00,17.5,17.52,17.49,17.52,32900.0,10.9672,10.9797,10.9609,10.9797,32900.0
2010-01-20 13:10:00,17.52,17.53,17.5,17.52,35900.0,10.9797,10.986,10.9672,10.9797,35900.0
2010-01-20 13:15:00,17.53,17.54,17.52,17.52,14400.0,10.986,10.9923,10.9797,10.9797,14400.0
2010-01-20 13:20:00,17.52,17.54,17.52,17.52,22900.0,10.9797,10.9923,10.9797,10.9797,22900.0
2010-01-20 13:25:00,17.52,17.57,17.52,17.56,27900.0,10.9797,11.0111,10.9797,11.0048,27900.0
2010-01-20 13:30:00,17.55,17.58,17.55,17.57,15200.0,10.9985,11.0173,10.9985,11.0111,15200.0
2010-01-20 13:35:00,17.57,17.58,17.56,17.56,26000.0,11.0111,11.0173,11.0048,11.0048,26000.0
2010-01-20 13:40:00,17.57,17.57,17.54,17.55,46500.0,11.0111,11.0111,10.9923,10.9985,46500.0
2010-01-20 13:45:00,17.54,17.58,17.54,17.58,38000.0,10.9923,11.0173,10.9923,11.0173,38000.0
2010-01-20 13:50:00,17.57,17.61,17.57,17.61,56300.0,11.0111,11.0361,11.0111,11.0361,56300.0
2010-01-20 13:55:00,17.61,17.61,17.58,17.58,64200.0,11.0361,11.0361,11.0173,11.0173,64200.0
2010-01-20 14:00:00,17.58,17.62,17.58,17.6,64500.0,11.0173,11.0424,11.0173,11.0299,64500.0
2010-01-20 14:05:00,17.6,17.61,17.59,17.59,25200.0,11.0299,11.0361,11.0236,11.0236,25200.0
2010-01-20 14:10:00,17.59,17.61,17.58,17.58,59000.0,11.0236,11.0361,11.0173,11.0173,59000.0
2010-01-20 14:15:00,17.57,17.62,17.57,17.61,63000.0,11.0111,11.0424,11.0111,11.0361,63000.0
2010-01-20 14:20:00,17.62,17.67,17.61,17.66,66000.0,11.0424,11.0737,11.0361,11.0675,66000.0
2010-01-20 14:25:00,17.66,17.68,17.66,17.67,77200.0,11.0675,11.08,11.0675,11.0737,77200.0
2010-01-20 14:30:00,17.67,17.67,17.65,17.66,40400.0,11.0737,11.0737,11.0612,11.0675,40400.0
2010-01-20 14:35:00,17.65,17.7,17.65,17.67,54400.0,11.0612,11.0925,11.0612,11.0737,54400.0
2010-01-20 14:40:00,17.67,17.69,17.67,17.68,55600.0,11.0737,11.0863,11.0737,11.08,55600.0
2010-01-20 14:45:00,17.69,17.71,17.69,17.7,55300.0,11.0863,11.0988,11.0863,11.0925,55300.0
2010-01-20 14:50:00,17.7,17.7,17.68,17.68,34600.0,11.0925,11.0925,11.08,11.08,34600.0
2010-01-20 14:55:00,17.69,17.7,17.66,17.66,36000.0,11.0863,11.0925,11.0675,11.0675,36000.0
2010-01-20 15:00:00,17.67,17.68,17.66,17.67,37800.0,11.0737,11.08,11.0675,11.0737,37800.0
2010-01-20 15:05:00,17.67,17.69,17.62,17.62,57300.0,11.0737,11.0863,11.0424,11.0424,57300.0
2010-01-20 15:10:00,17.62,17.63,17.61,17.62,47900.0,11.0424,11.0487,11.0361,11.0424,47900.0
2010-01-20 15:15:00,17.62,17.64,17.61,17.62,47000.0,11.0424,11.0549,11.0361,11.0424,47000.0
2010-01-20 15:20:00,17.62,17.66,17.6,17.62,195700.0,11.0424,11.0675,11.0299,11.0424,195700.0
2010-01-20 15:25:00,17.62,17.63,17.6,17.6,361000.0,11.0424,11.0487,11.0299,11.0299,361000.0
2010-01-20 15:30:00,17.6,17.6,17.54,17.57,276400.0,11.0299,11.0299,10.9923,11.0111,276400.0
2010-01-20 15:35:00,17.57,17.57,17.54,17.57,107700.0,11.0111,11.0111,10.9923,11.0111,107700.0
2010-01-20 15:40:00,17.57,17.63,17.55,17.63,191500.0,11.0111,11.0487,10.9985,11.0487,191500.0
2010-01-20 15:45:00,17.62,17.66,17.62,17.66,55000.0,11.0424,11.0675,11.0424,11.0675,55000.0
2010-01-20 15:50:00,17.65,17.66,17.63,17.64,219600.0,11.0612,11.0675,11.0487,11.0549,219600.0
2010-01-20 15:55:00,17.64,17.65,17.59,17.59,273800.0,11.0549,11.0612,11.0236,11.0236,273800.0
2010-01-21 09:30:00,17.61,17.69,17.59,17.64,42500.0,11.0361,11.0863,11.0236,11.0549,42500.0
2010-01-21 09:35:00,17.64,17.7,17.63,17.68,43000.0,11.0549,11.0925,11.0487,11.08,43000.0
2010-01-21 09:40:00,17.68,17.69,17.62,17.66,63800.0,11.08,11.0863,11.0424,11.0675,63800.0
2010-01-21 09:45:00,17.66,17.66,17.59,17.66,64500.0,11.0675,11.0675,11.0236,11.0675,64500.0
2010-01-21 09:50:00,17.66,17.69,17.66,17.68,30800.0,11.0675,11.0863,11.0675,11.08,30800.0
2010-01-21 09:55:00,17.68,17.7,17.61,17.63,118100.0,11.08,11.0925,11.0361,11.0487,118100.0
2010-01-21 10:00:00,17.63,17.64,17.62,17.63,40500.0,11.0487,11.0549,11.0424,11.0487,40500.0
2010-01-21 10:05:00,17.64,17.66,17.6,17.62,74300.0,11.0549,11.0675,11.0299,11.0424,74300.0
2010-01-21 10:10:00,17.62,17.65,17.6,17.6,40600.0,11.0424,11.0612,11.0299,11.0299,40600.0
2010-01-21 10:15:00,17.6,17.61,17.58,17.58,49000.0,11.0299,11.0361,11.0173,11.0173,49000.0
2010-01-21 10:20:00,17.58,17.58,17.49,17.51,117500.0,11.0173,11.0173,10.9609,10.9735,117500.0
2010-01-21 10:25:00,17.5,17.51,17.43,17.44,50500.0,10.9672,10.9735,10.9233,10.9296,50500.0
2010-01-21 10:30:00,17.44,17.47,17.34,17.42,166400.0,10.9296,10.9484,10.8669,10.9171,166400.0
2010-01-21 10:35:00,17.42,17.45,17.4,17.42,55200.0,10.9171,10.9359,10.9045,10.9171,55200.0
2010-01-21 10:40:00,17.43,17.47,17.42,17.46,41000.0,10.9233,10.9484,10.9171,10.9421,41000.0
2010-01-21 10:45:00,17.46,17.47,17.43,17.47,56900.0,10.9421,10.9484,10.9233,10.9484,56900.0
2010-01-21 10:50:00,17.47,17.47,17.42,17.44,40900.0,10.9484,10.9484,10.9171,10.9296,40900.0
2010-01-21 10:55:00,17.45,17.48,17.44,17.47,38500.0,10.9359,10.9547,10.9296,10.9484,38500.0
2010-01-21 11:00:00,17.47,17.54,17.47,17.5,56200.0,10.9484,10.9923,10.9484,10.9672,56200.0
2010-01-21 11:05:00,17.51,17.51,17.41,17.42,65600.0,10.9735,10.9735,10.9108,10.9171,65600.0
2010-01-21 11:10:00,17.42,17.45,17.39,17.44,94500.0,10.9171,10.9359,10.8983,10.9296,94500.0
2010-01-21 11:15:00,17.44,17.45,17.39,17.45,89400.0,10.9296,10.9359,10.8983,10.9359,89400.0
2010-01-21 11:20:00,17.44,17.45,17.39,17.43,68900.0,10.9296,10.9359,10.8983,10.9233,68900.0
2010-01-21 11:25:00,17.43,17.44,17.37,17.4,51600.0,10.9233,10.9296,10.8857,10.9045,51600.0
2010-01-21 11:30:00,17.41,17.42,17.33,17.34,90100.0,10.9108,10.9171,10.8607,10.8669,90100.0
2010-01-21 11:35:00,17.34,17.36,17.31,17.34,136500.0,10.8669,10.8795,10.8481,10.8669,136500.0
2010-01-21 11:40:00,17.34,17.35,17.25,17.25,72700.0,10.8669,10.8732,10.8105,10.8105,72700.0
2010-01-21 11:45:00,17.26,17.34,17.24,17.26,101200.0,10.8168,10.8669,10.8042,10.8168,101200.0
2010-01-21 11:50:00,17.26,17.36,17.25,17.27,83200.0,10.8168,10.8795,10.8105,10.823,83200.0
2010-01-21 11:55:00,17.28,17.28,17.2,17.24,42800.0,10.8293,10.8293,10.7792,10.8042,42800.0
2010-01-21 12:00:00,17.24,17.32,17.23,17.27,96000.0,10.8042,10.8544,10.798,10.823,96000.0
2010-01-21 12:05:00,17.27,17.31,17.25,17.27,37100.0,10.823,10.8481,10.8105,10.823,37100.0
2010-01-21 12:10:00,17.27,17.34,17.27,17.3,54700.0,10.823,10.8669,10.823,10.8419,54700.0
2010-01-21 12:15:00,17.3,17.31,17.25,17.26,53600.0,10.8419,10.8481,10.8105,10.8168,53600.0
2010-01-21 12:20:00,17.26,17.29,17.26,17.28,59600.0,10.8168,10.8356,10.8168,10.8293,59600.0
2010-01-21 12:25:00,17.29,17.31,17.25,17.26,77000.0,10.8356,10.8481,10.8105,10.8168,77000.0
2010-01-21 12:30:00,17.26,17.32,17.25,17.3,27800.0,10.8168,10.8544,10.8105,10.8419,27800.0
2010-01-21 12:35:00,17.3,17.33,17.28,17.32,34600.0,10.8419,10.8607,10.8293,10.8544,34600.0
2010-01-21 12:40:00,17.32,17.33,17.3,17.31,31200.0,10.8544,10.8607,10.8419,10.8481,31200.0
2010-01-21 12:45:00,17.31,17.31,17.28,17.28,27800.0,10.8481,10.8481,10.8293,10.8293,27800.0
2010-01-21 12:50:00,17.28,17.33,17.28,17.32,41500.0,10.8293,10.8607,10.8293,10.8544,41500.0
2010-01-21 12:55:00,17.32,17.36,17.3,17.32,45700.0,10.8544,10.8795,10.8419,10.8544,45700.0
2010-01-21 13:00:00,17.32,17.34,17.28,17.33,40300.0,10.8544,10.8669,10.8293,10.8607,40300.0
2010-01-21 13:05:00,17.33,17.34,17.3,17.32,36000.0,10.8607,10.8669,10.8419,10.8544,36000.0
2010-01-21 13:10:00,17.32,17.35,17.31,17.32,34900.0,10.8544,10.8732,10.8481,10.8544,34900.0
2010-01-21 13:15:00,17.32,17.35,17.31,17.31,19000.0,10.8544,10.8732,10.8481,10.8481,19000.0
2010-01-21 13:20:00,17.32,17.36,17.31,17.34,27500.0,10.8544,10.8795,10.8481,10.8669,27500.0
2010-01-21 13:25:00,17.34,17.38,17.34,17.34,30100.0,10.8669,10.892,10.8669,10.8669,30100.0
2010-01-21 13:30:00,17.34,17.43,17.34,17.42,50700.0,10.8669,10.9233,10.8669,10.9171,50700.0
2010-01-21 13:35:00,17.42,17.43,17.4,17.41,35300.0,10.9171,10.9233,10.9045,10.9108,35300.0
2010-01-21 13:40:00,17.42,17.45,17.35,17.44,102800.0,10.9171,10.9359,10.8732,10.9296,102800.0
2010-01-21 13:45:00,17.44,17.45,17.41,17.42,37600.0,10.9296,10.9359,10.9108,10.9171,37600.0
2010-01-21 13:50:00,17.42,17.44,17.41,17.43,23700.0,10.9171,10.9296,10.9108,10.9233,23700.0
2010-01-21 13:55:00,17.43,17.49,17.43,17.48,44000.0,10.9233,10.9609,10.9233,10.9547,44000.0
2010-01-21 14:00:00,17.47,17.49,17.41,17.42,38600.0,10.9484,10.9609,10.9108,10.9171,38600.0
2010-01-21 14:05:00,17.42,17.43,17.4,17.42,33800.0,10.9171,10.9233,10.9045,10.9171,33800.0
2010-01-21 14:10:00,17.42,17.43,17.37,17.39,41200.0,10.9171,10.9233,10.8857,10.8983,41200.0
2010-01-21 14:15:00,17.38,17.41,17.38,17.4,32300.0,10.892,10.9108,10.892,10.9045,32300.0
2010-01-21 14:20:00,17.4,17.43,17.35,17.43,46100.0,10.9045,10.9233,10.8732,10.9233,46100.0
2010-01-21 14:25:00,17.43,17.49,17.42,17.47,71600.0,10.9233,10.9609,10.9171,10.9484,71600.0
2010-01-21 14:30:00,17.46,17.48,17.42,17.44,65500.0,10.9421,10.9547,10.9171,10.9296,65500.0
2010-01-21 14:35:00,17.44,17.49,17.43,17.45,53400.0,10.9296,10.9609,10.9233,10.9359,53400.0
2010-01-21 14:40:00,17.45,17.48,17.44,17.45,42200.0,10.9359,10.9547,10.9296,10.9359,42200.0
2010-01-21 14:45:00,17.45,17.46,17.42,17.43,35400.0,10.9359,10.9421,10.9171,10.9233,35400.0
2010-01-21 14:50:00,17.42,17.44,17.36,17.36,95200.0,10.9171,10.9296,10.8795,10.8795,95200.0
2010-01-21 14:55:00,17.37,17.43,17.36,17.42,94200.0,10.8857,10.9233,10.8795,10.9171,94200.0
2010-01-21 15:00:00,17.42,17.43,17.35,17.36,51100.0,10.9171,10.9233,10.8732,10.8795,51100.0
2010-01-21 15:05:00,17.36,17.4,17.33,17.38,78400.0,10.8795,10.9045,10.8607,10.892,78400.0
2010-01-21 15:10:00,17.38,17.38,17.33,17.36,87300.0,10.892,10.892,10.8607,10.8795,87300.0
2010-01-21 15:15:00,17.36,17.39,17.36,17.37,38500.0,10.8795,10.8983,10.8795,10.8857,38500.0
2010-01-21 15:20:00,17.37,17.38,17.31,17.36,67100.0,10.8857,10.892,10.8481,10.8795,67100.0
2010-01-21 15:25:00,17.37,17.4,17.36,17.37,47300.0,10.8857,10.9045,10.8795,10.8857,47300.0
2010-01-21 15:30:00,17.36,17.43,17.36,17.4,115600.0,10.8795,10.9233,10.8795,10.9045,115600.0
2010-01-21 15:35:00,17.4,17.4,17.31,17.36,121300.0,10.9045,10.9045,10.8481,10.8795,121300.0
2010-01-21 15:40:00,17.35,17.43,17.35,17.43,144000.0,10.8732,10.9233,10.8732,10.9233,144000.0
2010-01-21 15:45:00,17.43,17.47,17.42,17.44,136200.0,10.9233,10.9484,10.9171,10.9296,136200.0
2010-01-21 15:50:00,17.43,17.44,17.35,17.37,148500.0,10.9233,10.9296,10.8732,10.8857,148500.0
2010-01-21 15:55:00,17.36,17.4,17.36,17.38,292400.0,10.8795,10.9045,10.8795,10.892,292400.0
2010-01-22 09:30:00,17.38,17.44,17.32,17.38,122900.0,10.892,10.9296,10.8544,10.892,122900.0
2010-01-22 09:35:00,17.39,17.39,17.34,17.36,81300.0,10.8983,10.8983,10.8669,10.8795,81300.0
2010-01-22 09:40:00,17.36,17.37,17.25,17.29,44800.0,10.8795,10.8857,10.8105,10.8356,44800.0
2010-01-22 09:45:00,17.28,17.31,17.25,17.3,42900.0,10.8293,10.8481,10.8105,10.8419,42900.0
2010-01-22 09:50:00,17.29,17.35,17.29,17.3,47800.0,10.8356,10.8732,10.8356,10.8419,47800.0
2010-01-22 09:55:00,17.3,17.35,17.29,17.3,34200.0,10.8419,10.8732,10.8356,10.8419,34200.0
2010-01-22 10:00:00,17.3,17.32,17.25,17.25,76000.0,10.8419,10.8544,10.8105,10.8105,76000.0
2010-01-22 10:05:00,17.25,17.25,17.21,17.22,51600.0,10.8105,10.8105,10.7854,10.7917,51600.0
2010-01-22 10:10:00,17.22,17.28,17.21,17.21,42600.0,10.7917,10.8293,10.7854,10.7854,42600.0
2010-01-22 10:15:00,17.21,17.23,17.18,17.18,45500.0,10.7854,10.798,10.7666,10.7666,45500.0
2010-01-22 10:20:00,17.18,17.2,17.17,17.19,26400.0,10.7666,10.7792,10.7604,10.7729,26400.0
2010-01-22 10:25:00,17.18,17.27,17.18,17.27,55400.0,10.7666,10.823,10.7666,10.823,55400.0
2010-01-22 10:30:00,17.27,17.28,17.22,17.23,56100.0,10.823,10.8293,10.7917,10.798,56100.0
2010-01-22 10:35:00,17.23,17.25,17.22,17.23,21900.0,10.798,10.8105,10.7917,10.798,21900.0
2010-01-22 10:40:00,17.23,17.27,17.22,17.22,22400.0,10.798,10.823,10.7917,10.7917,22400.0
2010-01-22 10:45:00,17.22,17.22,17.17,17.2,37000.0,10.7917,10.7917,10.7604,10.7792,37000.0
2010-01-22 10:50:00,17.2,17.22,17.18,17.21,19700.0,10.7792,10.7917,10.7666,10.7854,19700.0
2010-01-22 10:55:00,17.2,17.25,17.18,17.25,29200.0,10.7792,10.8105,10.7666,10.8105,29200.0
2010-01-22 11:00:00,17.25,17.28,17.25,17.25,22900.0,10.8105,10.8293,10.8105,10.8105,22900.0
2010-01-22 11:05:00,17.25,17.26,17.2,17.2,24300.0,10.8105,10.8168,10.7792,10.7792,24300.0
2010-01-22 11:10:00,17.2,17.2,17.17,17.19,33800.0,10.7792,10.7792,10.7604,10.7729,33800.0
2010-01-22 11:15:00,17.19,17.2,17.18,17.19,26300.0,10.7729,10.7792,10.7666,10.7729,26300.0
2010-01-22 11:20:00,17.19,17.21,17.19,17.19,17500.0,10.7729,10.7854,10.7729,10.7729,17500.0
2010-01-22 11:25:00,17.19,17.19,17.18,17.19,16800.0,10.7729,10.7729,10.7666,10.7729,16800.0
2010-01-22 11:30:00,17.19,17.2,17.15,17.15,34600.0,10.7729,10.7792,10.7478,10.7478,34600.0
2010-01-22 11:35:00,17.16,17.17,17.12,17.12,47400.0,10.7541,10.7604,10.729,10.729,47400.0
2010-01-22 11:40:00,17.13,17.14,17.11,17.14,40100.0,10.7353,10.7416,10.7228,10.7416,40100.0
2010-01-22 11:45:00,17.13,17.15,17.1,17.1,26700.0,10.7353,10.7478,10.7165,10.7165,26700.0
2010-01-22 11:50:00,17.11,17.12,17.1,17.1,30900.0,10.7228,10.729,10.7165,10.7165,30900.0
2010-01-22 11:55:00,17.11,17.11,17.08,17.08,29700.0,10.7228,10.7228,10.704,10.704,29700.0
2010-01-22 12:00:00,17.08,17.11,17.07,17.1,53800.0,10.704,10.7228,10.6977,10.7165,53800.0
2010-01-22 12:05:00,17.1,17.11,17.09,17.1,19700.0,10.7165,10.7228,10.7102,10.7165,19700.0
2010-01-22 12:10:00,17.09,17.1,17.07,17.1,28800.0,10.7102,10.7165,10.6977,10.7165,28800.0
2010-01-22 12:15:00,17.1,17.13,17.1,17.13,17700.0,10.7165,10.7353,10.7165,10.7353,17700.0
2010-01-22 12:20:00,17.13,17.14,17.11,17.11,25900.0,10.7353,10.7416,10.7228,10.7228,25900.0
2010-01-22 12:25:00,17.11,17.12,17.09,17.12,21000.0,10.7228,10.729,10.7102,10.729,21000.0
2010-01-22 12:30:00,17.12,17.16,17.11,17.15,21500.0,10.729,10.7541,10.7228,10.7478,21500.0
2010-01-22 12:35:00,17.15,17.16,17.13,17.14,28400.0,10.7478,10.7541,10.7353,10.7416,28400.0
2010-01-22 12:40:00,17.15,17.15,17.11,17.12,20000.0,10.7478,10.7478,10.7228,10.729,20000.0
2010-01-22 12:45:00,17.12,17.13,17.09,17.1,13500.0,10.729,10.7353,10.7102,10.7165,13500.0
2010-01-22 12:50:00,17.1,17.12,17.09,17.12,35500.0,10.7165,10.729,10.7102,10.729,35500.0
2010-01-22 12:55:00,17.12,17.13,17.11,17.13,12100.0,10.729,10.7353,10.7228,10.7353,12100.0
2010-01-22 13:00:00,17.13,17.13,17.09,17.1,43700.0,10.7353,10.7353,10.7102,10.7165,43700.0
2010-01-22 13:05:00,17.09,17.12,17.09,17.12,19800.0,10.7102,10.729,10.7102,10.729,19800.0
2010-01-22 13:10:00,17.12,17.12,17.11,17.12,6100.0,10.729,10.729,10.7228,10.729,6100.0
2010-01-22 13:15:00,17.11,17.11,17.09,17.1,25000.0,10.7228,10.7228,10.7102,10.7165,25000.0
2010-01-22 13:20:00,17.1,17.15,17.1,17.13,74900.0,10.7165,10.7478,10.7165,10.7353,74900.0
2010-01-22 13:25:00,17.12,17.13,17.09,17.1,27300.0,10.729,10.7353,10.7102,10.7165,27300.0
2010-01-22 13:30:00,17.1,17.12,17.1,17.11,9200.0,10.7165,10.729,10.7165,10.7228,9200.0
2010-01-22 13:35:00,17.11,17.12,17.06,17.06,41300.0,10.7228,10.729,10.6914,10.6914,41300.0
2010-01-22 13:40:00,17.06,17.07,17.03,17.03,45700.0,10.6914,10.6977,10.6726,10.6726,45700.0
2010-01-22 13:45:00,17.04,17.05,17.02,17.04,24800.0,10.6789,10.6852,10.6664,10.6789,24800.0
2010-01-22 13:50:00,17.05,17.06,17.04,17.04,34100.0,10.6852,10.6914,10.6789,10.6789,34100.0
2010-01-22 13:55:00,17.04,17.06,17.01,17.04,47000.0,10.6789,10.6914,10.6601,10.6789,47000.0
2010-01-22 14:00:00,17.05,17.07,17.04,17.04,30100.0,10.6852,10.6977,10.6789,10.6789,30100.0
2010-01-22 14:05:00,17.05,17.05,17.03,17.04,22200.0,10.6852,10.6852,10.6726,10.6789,22200.0
2010-01-22 14:10:00,17.03,17.07,17.01,17.06,58100.0,10.6726,10.6977,10.6601,10.6914,58100.0
2010-01-22 14:15:00,17.07,17.08,17.06,17.07,24400.0,10.6977,10.704,10.6914,10.6977,24400.0
2010-01-22 14:20:00,17.06,17.07,17.05,17.05,36000.0,10.6914,10.6977,10.6852,10.6852,36000.0
2010-01-22 14:25:00,17.05,17.05,17.02,17.02,30600.0,10.6852,10.6852,10.6664,10.6664,30600.0
2010-01-22 14:30:00,17.03,17.05,17.02,17.04,25300.0,10.6726,10.6852,10.6664,10.6789,25300.0
2010-01-22 14:35:00,17.04,17.05,17.0,17.0,44200.0,10.6789,10.6852,10.6538,10.6538,44200.0
2010-01-22 14:40:00,17.01,17.02,16.98,17.02,93000.0,10.6601,10.6664,10.6413,10.6664,93000.0
2010-01-22 14:45:00,17.01,17.03,17.0,17.0,34600.0,10.6601,10.6726,10.6538,10.6538,34600.0
2010-01-22 14:50:00,17.0,17.01,17.0,17.01,32800.0,10.6538,10.6601,10.6538,10.6601,32800.0
2010-01-22 14:55:00,17.02,17.02,16.97,16.99,85700.0,10.6664,10.6664,10.635,10.6476,85700.0
2010-01-22 15:00:00,16.99,17.03,16.98,17.02,99100.0,10.6476,10.6726,10.6413,10.6664,99100.0
2010-01-22 15:05:00,17.01,17.02,16.96,16.97,79500.0,10.6601,10.6664,10.6288,10.635,79500.0
2010-01-22 15:10:00,16.97,16.97,16.93,16.94,107700.0,10.635,10.635,10.61,10.6162,107700.0
2010-01-22 15:15:00,16.94,16.95,16.88,16.9,110200.0,10.6162,10.6225,10.5786,10.5912,110200.0
2010-01-22 15:20:00,16.9,16.94,16.89,16.9,249900.0,10.5912,10.6162,10.5849,10.5912,249900.0
2010-01-22 15:25:00,16.9,16.92,16.88,16.89,97000.0,10.5912,10.6037,10.5786,10.5849,97000.0
2010-01-22 15:30:00,16.9,16.93,16.89,16.91,93200.0,10.5912,10.61,10.5849,10.5974,93200.0
2010-01-22 15:35:00,16.9,16.92,16.87,16.87,139500.0,10.5912,10.6037,10.5724,10.5724,139500.0
2010-01-22 15:40:00,16.88,16.9,16.86,16.89,202900.0,10.5786,10.5912,10.5661,10.5849,202900.0
2010-01-22 15:45:00,16.9,16.9,16.84,16.84,316400.0,10.5912,10.5912,10.5536,10.5536,316400.0
2010-01-22 15:50:00,16.84,16.89,16.84,16.89,200900.0,10.5536,10.5849,10.5536,10.5849,200900.0
2010-01-22 15:55:00,16.88,16.91,16.87,16.88,312200.0,10.5786,10.5974,10.5724,10.5786,312200.0
2010-01-25 09:30:00,17.01,17.22,16.9,16.93,108400.0,10.762,10.8949,10.6924,10.7114,108400.0
2010-01-25 09:35:00,16.93,16.97,16.9,16.92,89500.0,10.7114,10.7367,10.6924,10.7051,89500.0
2010-01-25 09:40:00,16.92,16.98,16.89,16.94,125800.0,10.7051,10.7431,10.6861,10.7177,125800.0
2010-01-25 09:45:00,16.93,16.94,16.87,16.9,71000.0,10.7114,10.7177,10.6735,10.6924,71000.0
2010-01-25 09:50:00,16.91,16.95,16.89,16.95,49600.0,10.6988,10.7241,10.6861,10.7241,49600.0
2010-01-25 09:55:00,16.95,16.95,16.9,16.9,18600.0,10.7241,10.7241,10.6924,10.6924,18600.0
2010-01-25 10:00:00,16.9,16.96,16.85,16.9,65200.0,10.6924,10.7304,10.6608,10.6924,65200.0
2010-01-25 10:05:00,16.91,16.91,16.85,16.86,34000.0,10.6988,10.6988,10.6608,10.6671,34000.0
2010-01-25 10:10:00,16.85,16.87,16.79,16.8,50300.0,10.6608,10.6735,10.6228,10.6292,50300.0
2010-01-25 10:15:00,16.8,16.89,16.8,16.87,23700.0,10.6292,10.6861,10.6292,10.6735,23700.0
2010-01-25 10:20:00,16.88,16.88,16.83,16.84,36700.0,10.6798,10.6798,10.6481,10.6545,36700.0
2010-01-25 10:25:00,16.85,16.86,16.83,16.83,37700.0,10.6608,10.6671,10.6481,10.6481,37700.0
2010-01-25 10:30:00,16.83,16.85,16.74,16.78,58200.0,10.6481,10.6608,10.5912,10.6165,58200.0
2010-01-25 10:35:00,16.78,16.78,16.74,16.76,44200.0,10.6165,10.6165,10.5912,10.6039,44200.0
2010-01-25 10:40:00,16.77,16.78,16.72,16.74,23500.0,10.6102,10.6165,10.5786,10.5912,23500.0
2010-01-25 10:45:00,16.74,16.79,16.74,16.77,45000.0,10.5912,10.6228,10.5912,10.6102,45000.0
2010-01-25 10:50:00,16.77,16.84,16.76,16.84,28700.0,10.6102,10.6545,10.6039,10.6545,28700.0
2010-01-25 10:55:00,16.84,16.84,16.79,16.79,22300.0,10.6545,10.6545,10.6228,10.6228,22300.0
2010-01-25 11:00:00,16.79,16.79,16.74,16.77,248400.0,10.6228,10.6228,10.5912,10.6102,248400.0
2010-01-25 11:05:00,16.77,16.77,16.72,16.73,58200.0,10.6102,10.6102,10.5786,10.5849,58200.0
2010-01-25 11:10:00,16.73,16.76,16.71,16.72,155200.0,10.5849,10.6039,10.5722,10.5786,155200.0
2010-01-25 11:15:00,16.71,16.73,16.71,16.73,112300.0,10.5722,10.5849,10.5722,10.5849,112300.0
2010-01-25 11:20:00,16.73,16.75,16.73,16.74,29600.0,10.5849,10.5975,10.5849,10.5912,29600.0
2010-01-25 11:25:00,16.74,16.75,16.72,16.72,21500.0,10.5912,10.5975,10.5786,10.5786,21500.0
2010-01-25 11:30:00,16.72,16.74,16.72,16.73,143500.0,10.5786,10.5912,10.5786,10.5849,143500.0
2010-01-25 11:35:00,16.73,16.73,16.66,16.67,80500.0,10.5849,10.5849,10.5406,10.5469,80500.0
2010-01-25 11:40:00,16.66,16.7,16.66,16.67,27000.0,10.5406,10.5659,10.5406,10.5469,27000.0
2010-01-25 11:45:00,16.67,16.69,16.66,16.68,25500.0,10.5469,10.5596,10.5406,10.5532,25500.0
2010-01-25 11:50:00,16.68,16.72,16.67,16.72,62000.0,10.5532,10.5786,10.5469,10.5786,62000.0
2010-01-25 11:55:00,16.72,16.73,16.68,16.7,93800.0,10.5786,10.5849,10.5532,10.5659,93800.0
2010-01-25 12:00:00,16.7,16.74,16.7,16.74,39200.0,10.5659,10.5912,10.5659,10.5912,39200.0
2010-01-25 12:05:00,16.74,16.81,16.74,16.78,74400.0,10.5912,10.6355,10.5912,10.6165,74400.0
2010-01-25 12:10:00,16.78,16.83,16.78,16.82,32100.0,10.6165,10.6481,10.6165,10.6418,32100.0
2010-01-25 12:15:00,16.82,16.82,16.79,16.79,29100.0,10.6418,10.6418,10.6228,10.6228,29100.0
2010-01-25 12:20:00,16.79,16.84,16.79,16.84,42900.0,10.6228,10.6545,10.6228,10.6545,42900.0
2010-01-25 12:25:00,16.84,16.85,16.82,16.82,33100.0,10.6545,10.6608,10.6418,10.6418,33100.0
2010-01-25 12:30:00,16.82,16.83,16.8,16.81,20100.0,10.6418,10.6481,10.6292,10.6355,20100.0
2010-01-25 12:35:00,16.81,16.85,16.81,16.84,41100.0,10.6355,10.6608,10.6355,10.6545,41100.0
2010-01-25 12:40:00,16.84,16.84,16.81,16.81,44500.0,10.6545,10.6545,10.6355,10.6355,44500.0
2010-01-25 12:45:00,16.82,16.83,16.81,16.83,20400.0,10.6418,10.6481,10.6355,10.6481,20400.0
2010-01-25 12:50:00,16.82,16.83,16.81,16.81,16000.0,10.6418,10.6481,10.6355,10.6355,16000.0
2010-01-25 12:55:00,16.82,16.83,16.82,16.82,11300.0,10.6418,10.6481,10.6418,10.6418,11300.0
2010-01-25 13:00:00,16.82,16.83,16.81,16.81,30300.0,10.6418,10.6481,10.6355,10.6355,30300.0
2010-01-25 13:05:00,16.81,16.82,16.8,16.81,10600.0,10.6355,10.6418,10.6292,10.6355,10600.0
2010-01-25 13:10:00,16.81,16.85,16.81,16.83,26300.0,10.6355,10.6608,10.6355,10.6481,26300.0
2010-01-25 13:15:00,16.84,16.84,16.82,16.83,19600.0,10.6545,10.6545,10.6418,10.6481,19600.0
2010-01-25 13:20:00,16.82,16.84,16.82,16.83,17800.0,10.6418,10.6545,10.6418,10.6481,17800.0
2010-01-25 13:25:00,16.82,16.84,16.81,16.82,22600.0,10.6418,10.6545,10.6355,10.6418,22600.0
2010-01-25 13:30:00,16.81,16.82,16.78,16.79,20400.0,10.6355,10.6418,10.6165,10.6228,20400.0
2010-01-25 13:35:00,16.79,16.82,16.79,16.81,15500.0,10.6228,10.6418,10.6228,10.6355,15500.0
2010-01-25 13:40:00,16.81,16.84,16.81,16.82,28200.0,10.6355,10.6545,10.6355,10.6418,28200.0
2010-01-25 13:45:00,16.83,16.84,16.82,16.83,20500.0,10.6481,10.6545,10.6418,10.6481,20500.0
2010-01-25 13:50:00,16.83,16.85,16.82,16.85,38700.0,10.6481,10.6608,10.6418,10.6608,38700.0
2010-01-25 13:55:00,16.85,16.87,16.84,16.85,34500.0,10.6608,10.6735,10.6545,10.6608,34500.0
2010-01-25 14:00:00,16.85,16.87,16.84,16.85,13700.0,10.6608,10.6735,10.6545,10.6608,13700.0
2010-01-25 14:05:00,16.86,16.9,16.85,16.89,112400.0,10.6671,10.6924,10.6608,10.6861,112400.0
2010-01-25 14:10:00,16.89,16.89,16.86,16.87,38800.0,10.6861,10.6861,10.6671,10.6735,38800.0
2010-01-25 14:15:00,16.87,16.89,16.85,16.85,39800.0,10.6735,10.6861,10.6608,10.6608,39800.0
2010-01-25 14:20:00,16.85,16.89,16.85,16.89,36900.0,10.6608,10.6861,10.6608,10.6861,36900.0
2010-01-25 14:25:00,16.89,16.9,16.87,16.9,30900.0,10.6861,10.6924,10.6735,10.6924,30900.0
2010-01-25 14:30:00,16.9,16.9,16.87,16.87,13900.0,10.6924,10.6924,10.6735,10.6735,13900.0
2010-01-25 14:35:00,16.88,16.89,16.85,16.85,11900.0,10.6798,10.6861,10.6608,10.6608,11900.0
2010-01-25 14:40:00,16.85,16.89,16.85,16.87,26500.0,10.6608,10.6861,10.6608,10.6735,26500.0
2010-01-25 14:45:00,16.88,16.92,16.88,16.92,30800.0,10.6798,10.7051,10.6798,10.7051,30800.0
2010-01-25 14:50:00,16.91,16.96,16.91,16.95,44500.0,10.6988,10.7304,10.6988,10.7241,44500.0
2010-01-25 14:55:00,16.94,16.95,16.93,16.95,18200.0,10.7177,10.7241,10.7114,10.7241,18200.0
2010-01-25 15:00:00,16.95,16.95,16.92,16.93,21300.0,10.7241,10.7241,10.7051,10.7114,21300.0
2010-01-25 15:05:00,16.93,16.97,16.93,16.93,70500.0,10.7114,10.7367,10.7114,10.7114,70500.0
2010-01-25 15:10:00,16.94,16.94,16.93,16.93,33800.0,10.7177,10.7177,10.7114,10.7114,33800.0
2010-01-25 15:15:00,16.93,16.96,16.92,16.96,48500.0,10.7114,10.7304,10.7051,10.7304,48500.0
2010-01-25 15:20:00,16.96,16.97,16.94,16.95,90400.0,10.7304,10.7367,10.7177,10.7241,90400.0
2010-01-25 15:25:00,16.94,16.95,16.93,16.94,22000.0,10.7177,10.7241,10.7114,10.7177,22000.0
2010-01-25 15:30:00,16.94,16.95,16.92,16.92,83600.0,10.7177,10.7241,10.7051,10.7051,83600.0
2010-01-25 15:35:00,16.92,16.96,16.92,16.95,49900.0,10.7051,10.7304,10.7051,10.7241,49900.0
2010-01-25 15:40:00,16.96,16.96,16.88,16.89,78400.0,10.7304,10.7304,10.6798,10.6861,78400.0
2010-01-25 15:45:00,16.88,16.91,16.88,16.88,61200.0,10.6798,10.6988,10.6798,10.6798,61200.0
2010-01-25 15:50:00,16.89,16.91,16.86,16.87,84900.0,10.6861,10.6988,10.6671,10.6735,84900.0
2010-01-25 15:55:00,16.86,16.91,16.86,16.89,262400.0,10.6671,10.6988,10.6671,10.6861,262400.0
2010-01-26 09:30:00,16.83,16.91,16.78,16.91,54100.0,10.6481,10.6988,10.6165,10.6988,54100.0
2010-01-26 09:35:00,16.91,16.98,16.83,16.97,87700.0,10.6988,10.7431,10.6481,10.7367,87700.0
2010-01-26 09:40:00,16.98,17.03,16.97,17.02,84800.0,10.7431,10.7747,10.7367,10.7684,84800.0
2010-01-26 09:45:00,17.02,17.05,17.02,17.04,37100.0,10.7684,10.7873,10.7684,10.781,37100.0
2010-01-26 09:50:00,17.03,17.07,17.03,17.05,67600.0,10.7747,10.8,10.7747,10.7873,67600.0
2010-01-26 09:55:00,17.04,17.05,17.03,17.04,19800.0,10.781,10.7873,10.7747,10.781,19800.0
2010-01-26 10:00:00,17.05,17.09,17.02,17.07,120700.0,10.7873,10.8126,10.7684,10.8,120700.0
2010-01-26 10:05:00,17.07,17.11,17.05,17.06,69300.0,10.8,10.8253,10.7873,10.7937,69300.0
2010-01-26 10:10:00,17.06,17.12,17.04,17.08,52600.0,10.7937,10.8316,10.781,10.8063,52600.0
2010-01-26 10:15:00,17.08,17.08,17.06,17.06,20800.0,10.8063,10.8063,10.7937,10.7937,20800.0
2010-01-26 10:20:00,17.06,17.09,17.05,17.06,75700.0,10.7937,10.8126,10.7873,10.7937,75700.0
2010-01-26 10:25:00,17.06,17.07,17.02,17.02,39200.0,10.7937,10.8,10.7684,10.7684,39200.0
2010-01-26 10:30:00,17.02,17.03,17.01,17.03,14900.0,10.7684,10.7747,10.762,10.7747,14900.0
2010-01-26 10:35:00,17.03,17.05,17.01,17.01,17800.0,10.7747,10.7873,10.762,10.762,17800.0
2010-01-26 10:40:00,17.01,17.03,17.0,17.02,17100.0,10.762,10.7747,10.7557,10.7684,17100.0
2010-01-26 10:45:00,17.02,17.04,17.02,17.03,14200.0,10.7684,10.781,10.7684,10.7747,14200.0
2010-01-26 10:50:00,17.03,17.04,17.02,17.02,17200.0,10.7747,10.781,10.7684,10.7684,17200.0
2010-01-26 10:55:00,17.02,17.05,17.02,17.03,25400.0,10.7684,10.7873,10.7684,10.7747,25400.0
2010-01-26 11:00:00,17.02,17.05,17.02,17.05,22600.0,10.7684,10.7873,10.7684,10.7873,22600.0
2010-01-26 11:05:00,17.05,17.08,17.03,17.07,47600.0,10.7873,10.8063,10.7747,10.8,47600.0
2010-01-26 11:10:00,17.07,17.08,17.03,17.05,34000.0,10.8,10.8063,10.7747,10.7873,34000.0
2010-01-26 11:15:00,17.06,17.07,17.05,17.06,53700.0,10.7937,10.8,10.7873,10.7937,53700.0
2010-01-26 11:20:00,17.06,17.1,17.06,17.1,49000.0,10.7937,10.819,10.7937,10.819,49000.0
2010-01-26 11:25:00,17.1,17.12,17.09,17.09,57200.0,10.819,10.8316,10.8126,10.8126,57200.0
2010-01-26 11:30:00,17.1,17.1,17.07,17.07,7200.0,10.819,10.819,10.8,10.8,7200.0
2010-01-26 11:35:00,17.08,17.11,17.08,17.11,29000.0,10.8063,10.8253,10.8063,10.8253,29000.0
2010-01-26 11:40:00,17.1,17.11,17.08,17.08,22300.0,10.819,10.8253,10.8063,10.8063,22300.0
2010-01-26 11:45:00,17.08,17.09,17.08,17.09,8500.0,10.8063,10.8126,10.8063,10.8126,8500.0
2010-01-26 11:50:00,17.09,17.09,17.06,17.09,59800.0,10.8126,10.8126,10.7937,10.8126,59800.0
2010-01-26 11:55:00,17.09,17.1,17.07,17.07,99000.0,10.8126,10.819,10.8,10.8,99000.0
2010-01-26 12:00:00,17.08,17.11,17.08,17.1,39600.0,10.8063,10.8253,10.8063,10.819,39600.0
2010-01-26 12:05:00,17.09,17.1,17.09,17.09,3200.0,10.8126,10.819,10.8126,10.8126,3200.0
2010-01-26 12:10:00,17.09,17.1,17.09,17.1,4700.0,10.8126,10.819,10.8126,10.819,4700.0
2010-01-26 12:15:00,17.09,17.1,17.09,17.09,5100.0,10.8126,10.819,10.8126,10.8126,5100.0
2010-01-26 12:20:00,17.1,17.1,17.09,17.09,4500.0,10.819,10.819,10.8126,10.8126,4500.0
2010-01-26 12:25:00,17.09,17.1,17.09,17.09,16100.0,10.8126,10.819,10.8126,10.8126,16100.0
2010-01-26 12:30:00,17.09,17.1,17.08,17.1,23700.0,10.8126,10.819,10.8063,10.819,23700.0
2010-01-26 12:35:00,17.1,17.1,17.09,17.1,1000.0,10.819,10.819,10.8126,10.819,1000.0
2010-01-26 12:40:00,17.1,17.14,17.09,17.13,35400.0,10.819,10.8443,10.8126,10.838,35400.0
2010-01-26 12:45:00,17.13,17.14,17.12,17.12,21100.0,10.838,10.8443,10.8316,10.8316,21100.0
2010-01-26 12:50:00,17.12,17.14,17.1,17.12,85600.0,10.8316,10.8443,10.819,10.8316,85600.0
2010-01-26 12:55:00,17.13,17.13,17.12,17.12,1700.0,10.838,10.838,10.8316,10.8316,1700.0
2010-01-26 13:00:00,17.13,17.13,17.1,17.1,8200.0,10.838,10.838,10.819,10.819,8200.0
2010-01-26 13:05:00,17.11,17.13,17.1,17.1,32100.0,10.8253,10.838,10.819,10.819,32100.0
2010-01-26 13:10:00,17.1,17.12,17.1,17.11,36000.0,10.819,10.8316,10.819,10.8253,36000.0
2010-01-26 13:15:00,17.1,17.11,17.07,17.07,17800.0,10.819,10.8253,10.8,10.8,17800.0
2010-01-26 13:20:00,17.06,17.07,17.05,17.06,19100.0,10.7937,10.8,10.7873,10.7937,19100.0
2010-01-26 13:25:00,17.05,17.06,17.05,17.05,5700.0,10.7873,10.7937,10.7873,10.7873,5700.0
2010-01-26 13:30:00,17.05,17.06,17.05,17.06,16500.0,10.7873,10.7937,10.7873,10.7937,16500.0
2010-01-26 13:35:00,17.06,17.07,17.05,17.07,14000.0,10.7937,10.8,10.7873,10.8,14000.0
2010-01-26 13:40:00,17.07,17.07,17.07,17.07,4200.0,10.8,10.8,10.8,10.8,4200.0
2010-01-26 13:45:00,17.07,17.09,17.07,17.08,32100.0,10.8,10.8126,10.8,10.8063,32100.0
2010-01-26 13:50:00,17.07,17.08,17.06,17.07,6100.0,10.8,10.8063,10.7937,10.8,6100.0
2010-01-26 13:55:00,17.07,17.07,17.05,17.07,8800.0,10.8,10.8,10.7873,10.8,8800.0
2010-01-26 14:00:00,17.06,17.07,17.03,17.03,26800.0,10.7937,10.8,10.7747,10.7747,26800.0
2010-01-26 14:05:00,17.03,17.04,17.0,17.01,20000.0,10.7747,10.781,10.7557,10.762,20000.0
2010-01-26 14:10:00,17.02,17.04,17.01,17.04,16400.0,10.7684,10.781,10.762,10.781,16400.0
2010-01-26 14:15:00,17.04,17.04,17.01,17.01,11700.0,10.781,10.781,10.762,10.762,11700.0
2010-01-26 14:20:00,17.01,17.02,17.01,17.01,6100.0,10.762,10.7684,10.762,10.762,6100.0
2010-01-26 14:25:00,17.01,17.01,16.98,16.99,15500.0,10.762,10.762,10.7431,10.7494,15500.0
2010-01-26 14:30:00,16.98,17.01,16.98,17.0,28000.0,10.7431,10.762,10.7431,10.7557,28000.0
2010-01-26 14:35:00,17.0,17.01,16.98,16.99,12400.0,10.7557,10.762,10.7431,10.7494,12400.0
2010-01-26 14:40:00,16.99,17.0,16.98,16.99,29100.0,10.7494,10.7557,10.7431,10.7494,29100.0
2010-01-26 14:45:00,16.99,17.01,16.99,17.0,24700.0,10.7494,10.762,10.7494,10.7557,24700.0
2010-01-26 14:50:00,16.99,16.99,16.98,16.98,21900.0,10.7494,10.7494,10.7431,10.7431,21900.0
2010-01-26 14:55:00,16.98,16.99,16.98,16.98,4600.0,10.7431,10.7494,10.7431,10.7431,4600.0
2010-01-26 15:00:00,16.98,16.99,16.95,16.98,40900.0,10.7431,10.7494,10.7241,10.7431,40900.0
2010-01-26 15:05:00,16.98,16.99,16.95,16.96,22000.0,10.7431,10.7494,10.7241,10.7304,22000.0
2010-01-26 15:10:00,16.95,16.96,16.93,16.94,19400.0,10.7241,10.7304,10.7114,10.7177,19400.0
2010-01-26 15:15:00,16.93,16.97,16.93,16.97,37600.0,10.7114,10.7367,10.7114,10.7367,37600.0
2010-01-26 15:20:00,16.97,16.98,16.92,16.92,45500.0,10.7367,10.7431,10.7051,10.7051,45500.0
2010-01-26 15:25:00,16.92,16.94,16.91,16.92,26700.0,10.7051,10.7177,10.6988,10.7051,26700.0
2010-01-26 15:30:00,16.92,16.95,16.88,16.88,76600.0,10.7051,10.7241,10.6798,10.6798,76600.0
2010-01-26 15:35:00,16.88,16.92,16.88,16.92,77900.0,10.6798,10.7051,10.6798,10.7051,77900.0
2010-01-26 15:40:00,16.91,16.91,16.81,16.81,113000.0,10.6988,10.6988,10.6355,10.6355,113000.0
2010-01-26 15:45:00,16.81,16.82,16.78,16.81,181600.0,10.6355,10.6418,10.6165,10.6355,181600.0
2010-01-26 15:50:00,16.81,16.85,16.79,16.83,113600.0,10.6355,10.6608,10.6228,10.6481,113600.0
2010-01-26 15:55:00,16.83,16.84,16.8,16.81,254900.0,10.6481,10.6545,10.6292,10.6355,254900.0
2010-01-27 09:30:00,16.72,16.88,16.72,16.88,60600.0,10.5786,10.6798,10.5786,10.6798,60600.0
2010-01-27 09:35:00,16.87,16.96,16.87,16.95,54400.0,10.6735,10.7304,10.6735,10.7241,54400.0
2010-01-27 09:40:00,16.95,16.97,16.85,16.89,72900.0,10.7241,10.7367,10.6608,10.6861,72900.0
2010-01-27 09:45:00,16.9,16.92,16.89,16.92,20000.0,10.6924,10.7051,10.6861,10.7051,20000.0
2010-01-27 09:50:00,16.92,16.94,16.89,16.91,50100.0,10.7051,10.7177,10.6861,10.6988,50100.0
2010-01-27 09:55:00,16.9,16.93,16.88,16.9,30800.0,10.6924,10.7114,10.6798,10.6924,30800.0
2010-01-27 10:00:00,16.9,16.91,16.87,16.91,27400.0,10.6924,10.6988,10.6735,10.6988,27400.0
2010-01-27 10:05:00,16.9,16.91,16.87,16.88,52600.0,10.6924,10.6988,10.6735,10.6798,52600.0
2010-01-27 10:10:00,16.87,16.88,16.84,16.86,39400.0,10.6735,10.6798,10.6545,10.6671,39400.0
2010-01-27 10:15:00,16.86,16.86,16.81,16.82,40200.0,10.6671,10.6671,10.6355,10.6418,40200.0
2010-01-27 10:20:00,16.82,16.87,16.82,16.87,16400.0,10.6418,10.6735,10.6418,10.6735,16400.0
2010-01-27 10:25:00,16.88,16.91,16.87,16.9,27700.0,10.6798,10.6988,10.6735,10.6924,27700.0
2010-01-27 10:30:00,16.9,16.92,16.85,16.86,39100.0,10.6924,10.7051,10.6608,10.6671,39100.0
2010-01-27 10:35:00,16.87,16.88,16.84,16.84,31500.0,10.6735,10.6798,10.6545,10.6545,31500.0
2010-01-27 10:40:00,16.84,16.9,16.84,16.9,23600.0,10.6545,10.6924,10.6545,10.6924,23600.0
2010-01-27 10:45:00,16.89,16.91,16.86,16.86,64200.0,10.6861,10.6988,10.6671,10.6671,64200.0
2010-01-27 10:50:00,16.86,16.89,16.85,16.88,37900.0,10.6671,10.6861,10.6608,10.6798,37900.0
2010-01-27 10:55:00,16.87,16.9,16.87,16.89,35000.0,10.6735,10.6924,10.6735,10.6861,35000.0
2010-01-27 11:00:00,16.89,16.89,16.85,16.86,29500.0,10.6861,10.6861,10.6608,10.6671,29500.0
2010-01-27 11:05:00,16.85,16.86,16.81,16.81,23200.0,10.6608,10.6671,10.6355,10.6355,23200.0
2010-01-27 11:10:00,16.81,16.81,16.79,16.79,19200.0,10.6355,10.6355,10.6228,10.6228,19200.0
2010-01-27 11:15:00,16.8,16.8,16.76,16.79,125000.0,10.6292,10.6292,10.6039,10.6228,125000.0
2010-01-27 11:20:00,16.79,16.79,16.74,16.78,67400.0,10.6228,10.6228,10.5912,10.6165,67400.0
2010-01-27 11:25:00,16.77,16.8,16.77,16.78,30200.0,10.6102,10.6292,10.6102,10.6165,30200.0
2010-01-27 11:30:00,16.78,16.78,16.76,16.77,38000.0,10.6165,10.6165,10.6039,10.6102,38000.0
2010-01-27 11:35:00,16.78,16.78,16.75,16.76,23100.0,10.6165,10.6165,10.5975,10.6039,23100.0
2010-01-27 11:40:00,16.76,16.79,16.75,16.78,16600.0,10.6039,10.6228,10.5975,10.6165,16600.0
2010-01-27 11:45:00,16.78,16.79,16.76,16.76,17600.0,10.6165,10.6228,10.6039,10.6039,17600.0
2010-01-27 11:50:00,16.76,16.79,16.76,16.78,11600.0,10.6039,10.6228,10.6039,10.6165,11600.0
2010-01-27 11:55:00,16.78,16.8,16.76,16.76,25500.0,10.6165,10.6292,10.6039,10.6039,25500.0
2010-01-27 12:00:00,16.77,16.79,16.76,16.78,12300.0,10.6102,10.6228,10.6039,10.6165,12300.0
2010-01-27 12:05:00,16.77,16.79,16.77,16.78,5500.0,10.6102,10.6228,10.6102,10.6165,5500.0
2010-01-27 12:10:00,16.79,16.79,16.78,16.79,5100.0,10.6228,10.6228,10.6165,10.6228,5100.0
2010-01-27 12:15:00,16.79,16.79,16.74,16.75,67800.0,10.6228,10.6228,10.5912,10.5975,67800.0
2010-01-27 12:20:00,16.75,16.77,16.75,16.77,26000.0,10.5975,10.6102,10.5975,10.6102,26000.0
2010-01-27 12:25:00,16.77,16.79,16.76,16.79,50200.0,10.6102,10.6228,10.6039,10.6228,50200.0
2010-01-27 12:30:00,16.78,16.79,16.77,16.77,29400.0,10.6165,10.6228,10.6102,10.6102,29400.0
2010-01-27 12:35:00,16.77,16.78,16.76,16.77,18800.0,10.6102,10.6165,10.6039,10.6102,18800.0
2010-01-27 12:40:00,16.77,16.77,16.75,16.76,15000.0,10.6102,10.6102,10.5975,10.6039,15000.0
2010-01-27 12:45:00,16.75,16.76,16.74,16.75,17200.0,10.5975,10.6039,10.5912,10.5975,17200.0
2010-01-27 12:50:00,16.75,16.75,16.7,16.7,58900.0,10.5975,10.5975,10.5659,10.5659,58900.0
2010-01-27 12:55:00,16.7,16.73,16.7,16.73,61500.0,10.5659,10.5849,10.5659,10.5849,61500.0
2010-01-27 13:00:00,16.72,16.73,16.71,16.71,20600.0,10.5786,10.5849,10.5722,10.5722,20600.0
2010-01-27 13:05:00,16.72,16.74,16.72,16.73,10100.0,10.5786,10.5912,10.5786,10.5849,10100.0
2010-01-27 13:10:00,16.73,16.73,16.71,16.72,29100.0,10.5849,10.5849,10.5722,10.5786,29100.0
2010-01-27 13:15:00,16.71,16.73,16.71,16.71,39400.0,10.5722,10.5849,10.5722,10.5722,39400.0
2010-01-27 13:20:00,16.72,16.72,16.7,16.71,21200.0,10.5786,10.5786,10.5659,10.5722,21200.0
2010-01-27 13:25:00,16.71,16.71,16.67,16.68,35200.0,10.5722,10.5722,10.5469,10.5532,35200.0
2010-01-27 13:30:00,16.68,16.71,16.67,16.7,26300.0,10.5532,10.5722,10.5469,10.5659,26300.0
2010-01-27 13:35:00,16.69,16.7,16.69,16.69,32800.0,10.5596,10.5659,10.5596,10.5596,32800.0
2010-01-27 13:40:00,16.69,16.7,16.68,16.69,21600.0,10.5596,10.5659,10.5532,10.5596,21600.0
2010-01-27 13:45:00,16.68,16.73,16.68,16.73,51800.0,10.5532,10.5849,10.5532,10.5849,51800.0
2010-01-27 13:50:00,16.73,16.74,16.72,16.73,19500.0,10.5849,10.5912,10.5786,10.5849,19500.0
2010-01-27 13:55:00,16.73,16.76,16.72,16.76,46400.0,10.5849,10.6039,10.5786,10.6039,46400.0
2010-01-27 14:00:00,16.76,16.76,16.74,16.76,23200.0,10.6039,10.6039,10.5912,10.6039,23200.0
2010-01-27 14:05:00,16.76,16.76,16.74,16.76,92600.0,10.6039,10.6039,10.5912,10.6039,92600.0
2010-01-27 14:10:00,16.76,16.79,16.75,16.79,23300.0,10.6039,10.6228,10.5975,10.6228,23300.0
2010-01-27 14:15:00,16.8,16.8,16.7,16.77,66800.0,10.6292,10.6292,10.5659,10.6102,66800.0
2010-01-27 14:20:00,16.78,16.81,16.74,16.79,129600.0,10.6165,10.6355,10.5912,10.6228,129600.0
2010-01-27 14:25:00,16.78,16.8,16.74,16.76,88900.0,10.6165,10.6292,10.5912,10.6039,88900.0
2010-01-27 14:30:00,16.77,16.82,16.76,16.76,42000.0,10.6102,10.6418,10.6039,10.6039,42000.0
2010-01-27 14:35:00,16.76,16.82,16.75,16.78,70400.0,10.6039,10.6418,10.5975,10.6165,70400.0
2010-01-27 14:40:00,16.78,16.85,16.78,16.81,90600.0,10.6165,10.6608,10.6165,10.6355,90600.0
2010-01-27 14:45:00,16.81,16.84,16.81,16.81,20800.0,10.6355,10.6545,10.6355,10.6355,20800.0
2010-01-27 14:50:00,16.81,16.84,16.8,16.84,100100.0,10.6355,10.6545,10.6292,10.6545,100100.0
2010-01-27 14:55:00,16.83,16.86,16.81,16.86,68900.0,10.6481,10.6671,10.6355,10.6671,68900.0
2010-01-27 15:00:00,16.86,16.88,16.82,16.83,97700.0,10.6671,10.6798,10.6418,10.6481,97700.0
2010-01-27 15:05:00,16.83,16.83,16.78,16.8,71400.0,10.6481,10.6481,10.6165,10.6292,71400.0
2010-01-27 15:10:00,16.79,16.81,16.75,16.8,55400.0,10.6228,10.6355,10.5975,10.6292,55400.0
2010-01-27 15:15:00,16.81,16.85,16.79,16.84,66000.0,10.6355,10.6608,10.6228,10.6545,66000.0
2010-01-27 15:20:00,16.84,16.88,16.82,16.87,77400.0,10.6545,10.6798,10.6418,10.6735,77400.0
2010-01-27 15:25:00,16.87,16.93,16.86,16.92,82100.0,10.6735,10.7114,10.6671,10.7051,82100.0
2010-01-27 15:30:00,16.92,16.97,16.91,16.95,83200.0,10.7051,10.7367,10.6988,10.7241,83200.0
2010-01-27 15:35:00,16.95,16.98,16.92,16.96,100000.0,10.7241,10.7431,10.7051,10.7304,100000.0
2010-01-27 15:40:00,16.95,16.96,16.94,16.94,95900.0,10.7241,10.7304,10.7177,10.7177,95900.0
2010-01-27 15:45:00,16.94,16.94,16.9,16.92,77000.0,10.7177,10.7177,10.6924,10.7051,77000.0
2010-01-27 15:50:00,16.92,16.94,16.9,16.9,89700.0,10.7051,10.7177,10.6924,10.6924,89700.0
2010-01-27 15:55:00,16.9,16.96,16.9,16.95,253300.0,10.6924,10.7304,10.6924,10.7241,253300.0
2010-01-28 09:30:00,17.0,17.07,16.91,16.98,56800.0,10.7557,10.8,10.6988,10.7431,56800.0
2010-01-28 09:35:00,16.97,16.98,16.87,16.88,48900.0,10.7367,10.7431,10.6735,10.6798,48900.0
2010-01-28 09:40:00,16.87,16.89,16.83,16.84,47500.0,10.6735,10.6861,10.6481,10.6545,47500.0
2010-01-28 09:45:00,16.83,16.86,16.76,16.77,35400.0,10.6481,10.6671,10.6039,10.6102,35400.0
2010-01-28 09:50:00,16.77,16.8,16.77,16.77,36300.0,10.6102,10.6292,10.6102,10.6102,36300.0
2010-01-28 09:55:00,16.78,16.83,16.77,16.83,27700.0,10.6165,10.6481,10.6102,10.6481,27700.0
2010-01-28 10:00:00,16.83,16.83,16.74,16.74,31900.0,10.6481,10.6481,10.5912,10.5912,31900.0
2010-01-28 10:05:00,16.74,16.75,16.71,16.73,33300.0,10.5912,10.5975,10.5722,10.5849,33300.0
2010-01-28 10:10:00,16.73,16.75,16.72,16.75,28100.0,10.5849,10.5975,10.5786,10.5975,28100.0
2010-01-28 10:15:00,16.74,16.75,16.72,16.73,22800.0,10.5912,10.5975,10.5786,10.5849,22800.0
2010-01-28 10:20:00,16.73,16.76,16.73,16.74,62600.0,10.5849,10.6039,10.5849,10.5912,62600.0
2010-01-28 10:25:00,16.74,16.76,16.73,16.76,35800.0,10.5912,10.6039,10.5849,10.6039,35800.0
2010-01-28 10:30:00,16.76,16.76,16.74,16.76,21900.0,10.6039,10.6039,10.5912,10.6039,21900.0
2010-01-28 10:35:00,16.76,16.78,16.75,16.77,8400.0,10.6039,10.6165,10.5975,10.6102,8400.0
2010-01-28 10:40:00,16.77,16.78,16.76,16.76,22200.0,10.6102,10.6165,10.6039,10.6039,22200.0
2010-01-28 10:45:00,16.76,16.77,16.74,16.74,47400.0,10.6039,10.6102,10.5912,10.5912,47400.0
2010-01-28 10:50:00,16.75,16.78,16.74,16.77,22500.0,10.5975,10.6165,10.5912,10.6102,22500.0
2010-01-28 10:55:00,16.76,16.78,16.75,16.77,19300.0,10.6039,10.6165,10.5975,10.6102,19300.0
2010-01-28 11:00:00,16.77,16.82,16.77,16.78,67900.0,10.6102,10.6418,10.6102,10.6165,67900.0
2010-01-28 11:05:00,16.77,16.8,16.76,16.78,41000.0,10.6102,10.6292,10.6039,10.6165,41000.0
2010-01-28 11:10:00,16.77,16.79,16.76,16.79,47300.0,10.6102,10.6228,10.6039,10.6228,47300.0
2010-01-28 11:15:00,16.79,16.79,16.77,16.78,4800.0,10.6228,10.6228,10.6102,10.6165,4800.0
2010-01-28 11:20:00,16.77,16.82,16.77,16.81,32900.0,10.6102,10.6418,10.6102,10.6355,32900.0
2010-01-28 11:25:00,16.81,16.83,16.8,16.81,56300.0,10.6355,10.6481,10.6292,10.6355,56300.0
2010-01-28 11:30:00,16.81,16.83,16.74,16.75,140400.0,10.6355,10.6481,10.5912,10.5975,140400.0
2010-01-28 11:35:00,16.74,16.78,16.73,16.77,56200.0,10.5912,10.6165,10.5849,10.6102,56200.0
2010-01-28 11:40:00,16.77,16.77,16.73,16.74,22600.0,10.6102,10.6102,10.5849,10.5912,22600.0
2010-01-28 11:45:00,16.73,16.75,16.72,16.73,54900.0,10.5849,10.5975,10.5786,10.5849,54900.0
2010-01-28 11:50:00,16.73,16.74,16.7,16.74,39500.0,10.5849,10.5912,10.5659,10.5912,39500.0
2010-01-28 11:55:00,16.74,16.76,16.74,16.75,32100.0,10.5912,10.6039,10.5912,10.5975,32100.0
2010-01-28 12:00:00,16.75,16.75,16.72,16.72,7700.0,10.5975,10.5975,10.5786,10.5786,7700.0
2010-01-28 12:05:00,16.72,16.73,16.7,16.71,14500.0,10.5786,10.5849,10.5659,10.5722,14500.0
2010-01-28 12:10:00,16.71,16.72,16.7,16.7,7100.0,10.5722,10.5786,10.5659,10.5659,7100.0
2010-01-28 12:15:00,16.7,16.71,16.7,16.7,7500.0,10.5659,10.5722,10.5659,10.5659,7500.0
2010-01-28 12:20:00,16.7,16.71,16.66,16.67,39400.0,10.5659,10.5722,10.5406,10.5469,39400.0
2010-01-28 12:25:00,16.67,16.69,16.67,16.69,6000.0,10.5469,10.5596,10.5469,10.5596,6000.0
2010-01-28 12:30:00,16.69,16.7,16.68,16.69,11700.0,10.5596,10.5659,10.5532,10.5596,11700.0
2010-01-28 12:35:00,16.69,16.72,16.69,16.72,38500.0,10.5596,10.5786,10.5596,10.5786,38500.0
2010-01-28 12:40:00,16.72,16.72,16.7,16.7,21900.0,10.5786,10.5786,10.5659,10.5659,21900.0
2010-01-28 12:45:00,16.71,16.75,16.7,16.75,16300.0,10.5722,10.5975,10.5659,10.5975,16300.0
2010-01-28 12:50:00,16.75,16.76,16.74,16.75,15600.0,10.5975,10.6039,10.5912,10.5975,15600.0
2010-01-28 12:55:00,16.75,16.76,16.74,16.76,11600.0,10.5975,10.6039,10.5912,10.6039,11600.0
2010-01-28 13:00:00,16.76,16.78,16.74,16.75,18400.0,10.6039,10.6165,10.5912,10.5975,18400.0
2010-01-28 13:05:00,16.74,16.76,16.73,16.75,15600.0,10.5912,10.6039,10.5849,10.5975,15600.0
2010-01-28 13:10:00,16.75,16.76,16.74,16.74,5400.0,10.5975,10.6039,10.5912,10.5912,5400.0
2010-01-28 13:15:00,16.74,16.75,16.73,16.74,21900.0,10.5912,10.5975,10.5849,10.5912,21900.0
2010-01-28 13:20:00,16.75,16.78,16.74,16.76,22700.0,10.5975,10.6165,10.5912,10.6039,22700.0
2010-01-28 13:25:00,16.76,16.77,16.76,16.76,12700.0,10.6039,10.6102,10.6039,10.6039,12700.0
2010-01-28 13:30:00,16.77,16.82,16.76,16.79,54400.0,10.6102,10.6418,10.6039,10.6228,54400.0
2010-01-28 13:35:00,16.8,16.8,16.77,16.79,23300.0,10.6292,10.6292,10.6102,10.6228,23300.0
2010-01-28 13:40:00,16.78,16.83,16.78,16.83,44900.0,10.6165,10.6481,10.6165,10.6481,44900.0
2010-01-28 13:45:00,16.83,16.83,16.81,16.82,26900.0,10.6481,10.6481,10.6355,10.6418,26900.0
2010-01-28 13:50:00,16.82,16.83,16.8,16.82,40200.0,10.6418,10.6481,10.6292,10.6418,40200.0
2010-01-28 13:55:00,16.81,16.81,16.77,16.79,53500.0,10.6355,10.6355,10.6102,10.6228,53500.0
2010-01-28 14:00:00,16.79,16.79,16.77,16.78,15300.0,10.6228,10.6228,10.6102,10.6165,15300.0
2010-01-28 14:05:00,16.78,16.8,16.77,16.79,51000.0,10.6165,10.6292,10.6102,10.6228,51000.0
2010-01-28 14:10:00,16.79,16.8,16.71,16.72,80600.0,10.6228,10.6292,10.5722,10.5786,80600.0
2010-01-28 14:15:00,16.72,16.73,16.69,16.71,19100.0,10.5786,10.5849,10.5596,10.5722,19100.0
2010-01-28 14:20:00,16.71,16.75,16.71,16.74,24500.0,10.5722,10.5975,10.5722,10.5912,24500.0
2010-01-28 14:25:00,16.74,16.76,16.74,16.76,18500.0,10.5912,10.6039,10.5912,10.6039,18500.0
2010-01-28 14:30:00,16.75,16.75,16.73,16.75,27300.0,10.5975,10.5975,10.5849,10.5975,27300.0
2010-01-28 14:35:00,16.75,16.75,16.71,16.73,25700.0,10.5975,10.5975,10.5722,10.5849,25700.0
2010-01-28 14:40:00,16.73,16.76,16.72,16.75,22100.0,10.5849,10.6039,10.5786,10.5975,22100.0
2010-01-28 14:45:00,16.75,16.77,16.74,16.77,22300.0,10.5975,10.6102,10.5912,10.6102,22300.0
2010-01-28 14:50:00,16.77,16.78,16.75,16.76,20300.0,10.6102,10.6165,10.5975,10.6039,20300.0
2010-01-28 14:55:00,16.76,16.77,16.74,16.74,17400.0,10.6039,10.6102,10.5912,10.5912,17400.0
2010-01-28 15:00:00,16.74,16.76,16.73,16.75,32300.0,10.5912,10.6039,10.5849,10.5975,32300.0
2010-01-28 15:05:00,16.76,16.79,16.76,16.76,43100.0,10.6039,10.6228,10.6039,10.6039,43100.0
2010-01-28 15:10:00,16.77,16.8,16.73,16.73,38200.0,10.6102,10.6292,10.5849,10.5849,38200.0
2010-01-28 15:15:00,16.72,16.76,16.72,16.75,39300.0,10.5786,10.6039,10.5786,10.5975,39300.0
2010-01-28 15:20:00,16.75,16.81,16.75,16.81,23900.0,10.5975,10.6355,10.5975,10.6355,23900.0
2010-01-28 15:25:00,16.81,16.81,16.77,16.78,35100.0,10.6355,10.6355,10.6102,10.6165,35100.0
2010-01-28 15:30:00,16.77,16.8,16.76,16.79,36500.0,10.6102,10.6292,10.6039,10.6228,36500.0
2010-01-28 15:35:00,16.8,16.81,16.76,16.81,58400.0,10.6292,10.6355,10.6039,10.6355,58400.0
2010-01-28 15:40:00,16.82,16.84,16.76,16.77,150200.0,10.6418,10.6545,10.6039,10.6102,150200.0
2010-01-28 15:45:00,16.79,16.79,16.72,16.73,135400.0,10.6228,10.6228,10.5786,10.5849,135400.0
2010-01-28 15:50:00,16.73,16.75,16.71,16.72,135700.0,10.5849,10.5975,10.5722,10.5786,135700.0
2010-01-28 15:55:00,16.72,16.75,16.71,16.72,276200.0,10.5786,10.5975,10.5722,10.5786,276200.0
2010-01-29 09:30:00,16.77,16.8,16.73,16.76,63000.0,10.6102,10.6292,10.5849,10.6039,63000.0
2010-01-29 09:35:00,16.74,16.77,16.69,16.7,44900.0,10.5912,10.6102,10.5596,10.5659,44900.0
2010-01-29 09:40:00,16.7,16.78,16.67,16.77,45200.0,10.5659,10.6165,10.5469,10.6102,45200.0
2010-01-29 09:45:00,16.77,16.81,16.74,16.77,53600.0,10.6102,10.6355,10.5912,10.6102,53600.0
2010-01-29 09:50:00,16.78,16.78,16.73,16.75,53400.0,10.6165,10.6165,10.5849,10.5975,53400.0
2010-01-29 09:55:00,16.76,16.77,16.72,16.72,45500.0,10.6039,10.6102,10.5786,10.5786,45500.0
2010-01-29 10:00:00,16.72,16.73,16.69,16.72,47200.0,10.5786,10.5849,10.5596,10.5786,47200.0
2010-01-29 10:05:00,16.72,16.73,16.71,16.71,29100.0,10.5786,10.5849,10.5722,10.5722,29100.0
2010-01-29 10:10:00,16.72,16.77,16.71,16.77,31500.0,10.5786,10.6102,10.5722,10.6102,31500.0
2010-01-29 10:15:00,16.77,16.82,16.76,16.8,65100.0,10.6102,10.6418,10.6039,10.6292,65100.0
2010-01-29 10:20:00,16.79,16.84,16.76,16.83,76300.0,10.6228,10.6545,10.6039,10.6481,76300.0
2010-01-29 10:25:00,16.83,16.86,16.82,16.84,45200.0,10.6481,10.6671,10.6418,10.6545,45200.0
2010-01-29 10:30:00,16.84,16.85,16.83,16.83,86200.0,10.6545,10.6608,10.6481,10.6481,86200.0
2010-01-29 10:35:00,16.83,16.85,16.83,16.84,37100.0,10.6481,10.6608,10.6481,10.6545,37100.0
2010-01-29 10:40:00,16.85,16.88,16.84,16.86,72300.0,10.6608,10.6798,10.6545,10.6671,72300.0
2010-01-29 10:45:00,16.86,16.88,16.85,16.88,23000.0,10.6671,10.6798,10.6608,10.6798,23000.0
2010-01-29 10:50:00,16.88,16.89,16.87,16.87,14600.0,10.6798,10.6861,10.6735,10.6735,14600.0
2010-01-29 10:55:00,16.87,16.88,16.8,16.81,109200.0,10.6735,10.6798,10.6292,10.6355,109200.0
2010-01-29 11:00:00,16.81,16.81,16.78,16.8,52600.0,10.6355,10.6355,10.6165,10.6292,52600.0
2010-01-29 11:05:00,16.79,16.81,16.77,16.8,55100.0,10.6228,10.6355,10.6102,10.6292,55100.0
2010-01-29 11:10:00,16.8,16.8,16.75,16.79,134000.0,10.6292,10.6292,10.5975,10.6228,134000.0
2010-01-29 11:15:00,16.78,16.8,16.75,16.75,26500.0,10.6165,10.6292,10.5975,10.5975,26500.0
2010-01-29 11:20:00,16.75,16.79,16.71,16.78,74900.0,10.5975,10.6228,10.5722,10.6165,74900.0
2010-01-29 11:25:00,16.78,16.79,16.75,16.77,38400.0,10.6165,10.6228,10.5975,10.6102,38400.0
2010-01-29 11:30:00,16.78,16.78,16.72,16.73,81200.0,10.6165,10.6165,10.5786,10.5849,81200.0
2010-01-29 11:35:00,16.74,16.78,16.72,16.75,46500.0,10.5912,10.6165,10.5786,10.5975,46500.0
2010-01-29 11:40:00,16.75,16.78,16.74,16.76,39300.0,10.5975,10.6165,10.5912,10.6039,39300.0
2010-01-29 11:45:00,16.76,16.78,16.76,16.77,32900.0,10.6039,10.6165,10.6039,10.6102,32900.0
2010-01-29 11:50:00,16.77,16.77,16.74,16.74,29800.0,10.6102,10.6102,10.5912,10.5912,29800.0
2010-01-29 11:55:00,16.74,16.75,16.69,16.69,79700.0,10.5912,10.5975,10.5596,10.5596,79700.0
2010-01-29 12:00:00,16.69,16.74,16.68,16.71,60400.0,10.5596,10.5912,10.5532,10.5722,60400.0
2010-01-29 12:05:00,16.72,16.73,16.7,16.73,38700.0,10.5786,10.5849,10.5659,10.5849,38700.0
2010-01-29 12:10:00,16.72,16.72,16.69,16.7,114400.0,10.5786,10.5786,10.5596,10.5659,114400.0
2010-01-29 12:15:00,16.7,16.7,16.67,16.7,16300.0,10.5659,10.5659,10.5469,10.5659,16300.0
2010-01-29 12:20:00,16.7,16.7,16.66,16.69,69300.0,10.5659,10.5659,10.5406,10.5596,69300.0
2010-01-29 12:25:00,16.68,16.71,16.68,16.7,24400.0,10.5532,10.5722,10.5532,10.5659,24400.0
2010-01-29 12:30:00,16.69,16.71,16.68,16.69,34500.0,10.5596,10.5722,10.5532,10.5596,34500.0
2010-01-29 12:35:00,16.68,16.71,16.68,16.68,20400.0,10.5532,10.5722,10.5532,10.5532,20400.0
2010-01-29 12:40:00,16.69,16.69,16.65,16.65,25900.0,10.5596,10.5596,10.5343,10.5343,25900.0
2010-01-29 12:45:00,16.66,16.68,16.66,16.68,21600.0,10.5406,10.5532,10.5406,10.5532,21600.0
2010-01-29 12:50:00,16.68,16.72,16.67,16.7,41800.0,10.5532,10.5786,10.5469,10.5659,41800.0
2010-01-29 12:55:00,16.71,16.72,16.7,16.72,25900.0,10.5722,10.5786,10.5659,10.5786,25900.0
2010-01-29 13:00:00,16.71,16.72,16.7,16.71,24600.0,10.5722,10.5786,10.5659,10.5722,24600.0
2010-01-29 13:05:00,16.72,16.73,16.7,16.7,67400.0,10.5786,10.5849,10.5659,10.5659,67400.0
2010-01-29 13:10:00,16.7,16.71,16.69,16.7,12400.0,10.5659,10.5722,10.5596,10.5659,12400.0
2010-01-29 13:15:00,16.7,16.72,16.7,16.7,23900.0,10.5659,10.5786,10.5659,10.5659,23900.0
2010-01-29 13:20:00,16.7,16.72,16.7,16.7,44100.0,10.5659,10.5786,10.5659,10.5659,44100.0
2010-01-29 13:25:00,16.71,16.71,16.68,16.69,28800.0,10.5722,10.5722,10.5532,10.5596,28800.0
2010-01-29 13:30:00,16.68,16.7,16.68,16.7,39300.0,10.5532,10.5659,10.5532,10.5659,39300.0
2010-01-29 13:35:00,16.7,16.74,16.7,16.72,54500.0,10.5659,10.5912,10.5659,10.5786,54500.0
2010-01-29 13:40:00,16.72,16.74,16.69,16.7,71700.0,10.5786,10.5912,10.5596,10.5659,71700.0
2010-01-29 13:45:00,16.71,16.72,16.7,16.71,18200.0,10.5722,10.5786,10.5659,10.5722,18200.0
2010-01-29 13:50:00,16.71,16.72,16.7,16.71,27000.0,10.5722,10.5786,10.5659,10.5722,27000.0
2010-01-29 13:55:00,16.7,16.72,16.69,16.72,31500.0,10.5659,10.5786,10.5596,10.5786,31500.0
2010-01-29 14:00:00,16.72,16.73,16.71,16.73,40600.0,10.5786,10.5849,10.5722,10.5849,40600.0
2010-01-29 14:05:00,16.72,16.74,16.7,16.72,67400.0,10.5786,10.5912,10.5659,10.5786,67400.0
2010-01-29 14:10:00,16.72,16.73,16.7,16.73,89200.0,10.5786,10.5849,10.5659,10.5849,89200.0
2010-01-29 14:15:00,16.74,16.74,16.72,16.72,36000.0,10.5912,10.5912,10.5786,10.5786,36000.0
2010-01-29 14:20:00,16.73,16.76,16.73,16.74,65700.0,10.5849,10.6039,10.5849,10.5912,65700.0
2010-01-29 14:25:00,16.74,16.75,16.72,16.73,79400.0,10.5912,10.5975,10.5786,10.5849,79400.0
2010-01-29 14:30:00,16.74,16.74,16.71,16.71,51800.0,10.5912,10.5912,10.5722,10.5722,51800.0
2010-01-29 14:35:00,16.71,16.73,16.7,16.71,71700.0,10.5722,10.5849,10.5659,10.5722,71700.0
2010-01-29 14:40:00,16.7,16.71,16.69,16.69,58700.0,10.5659,10.5722,10.5596,10.5596,58700.0
2010-01-29 14:45:00,16.68,16.7,16.67,16.67,56300.0,10.5532,10.5659,10.5469,10.5469,56300.0
2010-01-29 14:50:00,16.67,16.67,16.62,16.62,58500.0,10.5469,10.5469,10.5153,10.5153,58500.0
2010-01-29 14:55:00,16.62,16.64,16.6,16.63,44600.0,10.5153,10.5279,10.5026,10.5216,44600.0
2010-01-29 15:00:00,16.64,16.64,16.61,16.63,68400.0,10.5279,10.5279,10.509,10.5216,68400.0
2010-01-29 15:05:00,16.62,16.63,16.6,16.6,156100.0,10.5153,10.5216,10.5026,10.5026,156100.0
2010-01-29 15:10:00,16.6,16.61,16.58,16.59,74800.0,10.5026,10.509,10.49,10.4963,74800.0
2010-01-29 15:15:00,16.59,16.64,16.59,16.64,84500.0,10.4963,10.5279,10.4963,10.5279,84500.0
2010-01-29 15:20:00,16.64,16.64,16.61,16.63,48800.0,10.5279,10.5279,10.509,10.5216,48800.0
2010-01-29 15:25:00,16.63,16.64,16.62,16.63,55300.0,10.5216,10.5279,10.5153,10.5216,55300.0
2010-01-29 15:30:00,16.64,16.64,16.56,16.6,246100.0,10.5279,10.5279,10.4773,10.5026,246100.0
2010-01-29 15:35:00,16.6,16.66,16.58,16.65,271900.0,10.5026,10.5406,10.49,10.5343,271900.0
2010-01-29 15:40:00,16.66,16.67,16.61,16.63,285700.0,10.5406,10.5469,10.509,10.5216,285700.0
2010-01-29 15:45:00,16.63,16.64,16.61,16.62,147000.0,10.5216,10.5279,10.509,10.5153,147000.0
2010-01-29 15:50:00,16.63,16.65,16.62,16.65,126500.0,10.5216,10.5343,10.5153,10.5343,126500.0
2010-01-29 15:55:00,16.65,16.65,16.56,16.57,346100.0,10.5343,10.5343,10.4773,10.4837,346100.0
2010-02-01 09:30:00,16.62,16.74,16.62,16.68,43000.0,10.5153,10.5912,10.5153,10.5532,43000.0
2010-02-01 09:35:00,16.7,16.71,16.61,16.63,33700.0,10.5659,10.5722,10.509,10.5216,33700.0
2010-02-01 09:40:00,16.64,16.68,16.63,16.66,17700.0,10.5279,10.5532,10.5216,10.5406,17700.0
2010-02-01 09:45:00,16.66,16.68,16.65,16.66,60100.0,10.5406,10.5532,10.5343,10.5406,60100.0
2010-02-01 09:50:00,16.66,16.67,16.56,16.57,42700.0,10.5406,10.5469,10.4773,10.4837,42700.0
2010-02-01 09:55:00,16.57,16.61,16.57,16.6,97800.0,10.4837,10.509,10.4837,10.5026,97800.0
2010-02-01 10:00:00,16.61,16.64,16.6,16.63,49400.0,10.509,10.5279,10.5026,10.5216,49400.0
2010-02-01 10:05:00,16.63,16.69,16.62,16.68,81100.0,10.5216,10.5596,10.5153,10.5532,81100.0
2010-02-01 10:10:00,16.69,16.72,16.68,16.7,72800.0,10.5596,10.5786,10.5532,10.5659,72800.0
2010-02-01 10:15:00,16.7,16.72,16.69,16.72,22800.0,10.5659,10.5786,10.5596,10.5786,22800.0
2010-02-01 10:20:00,16.72,16.73,16.7,16.72,37200.0,10.5786,10.5849,10.5659,10.5786,37200.0
2010-02-01 10:25:00,16.73,16.74,16.69,16.69,60800.0,10.5849,10.5912,10.5596,10.5596,60800.0
2010-02-01 10:30:00,16.7,16.71,16.67,16.68,37600.0,10.5659,10.5722,10.5469,10.5532,37600.0
2010-02-01 10:35:00,16.69,16.71,16.67,16.7,23700.0,10.5596,10.5722,10.5469,10.5659,23700.0
2010-02-01 10:40:00,16.7,16.71,16.66,16.69,34000.0,10.5659,10.5722,10.5406,10.5596,34000.0
2010-02-01 10:45:00,16.69,16.7,16.68,16.7,28100.0,10.5596,10.5659,10.5532,10.5659,28100.0
2010-02-01 10:50:00,16.7,16.72,16.67,16.69,137400.0,10.5659,10.5786,10.5469,10.5596,137400.0
2010-02-01 10:55:00,16.68,16.69,16.66,16.67,61900.0,10.5532,10.5596,10.5406,10.5469,61900.0
2010-02-01 11:00:00,16.67,16.7,16.66,16.7,26800.0,10.5469,10.5659,10.5406,10.5659,26800.0
2010-02-01 11:05:00,16.7,16.73,16.68,16.7,85900.0,10.5659,10.5849,10.5532,10.5659,85900.0
2010-02-01 11:10:00,16.7,16.7,16.69,16.7,6500.0,10.5659,10.5659,10.5596,10.5659,6500.0
2010-02-01 11:15:00,16.7,16.71,16.69,16.69,27000.0,10.5659,10.5722,10.5596,10.5596,27000.0
2010-02-01 11:20:00,16.7,16.71,16.69,16.69,25000.0,10.5659,10.5722,10.5596,10.5596,25000.0
2010-02-01 11:25:00,16.69,16.72,16.69,16.69,50700.0,10.5596,10.5786,10.5596,10.5596,50700.0
2010-02-01 11:30:00,16.69,16.7,16.67,16.68,27600.0,10.5596,10.5659,10.5469,10.5532,27600.0
2010-02-01 11:35:00,16.68,16.7,16.68,16.69,23500.0,10.5532,10.5659,10.5532,10.5596,23500.0
2010-02-01 11:40:00,16.69,16.7,16.69,16.7,10100.0,10.5596,10.5659,10.5596,10.5659,10100.0
2010-02-01 11:45:00,16.69,16.7,16.69,16.7,6300.0,10.5596,10.5659,10.5596,10.5659,6300.0
2010-02-01 11:50:00,16.69,16.7,16.69,16.69,11900.0,10.5596,10.5659,10.5596,10.5596,11900.0
2010-02-01 11:55:00,16.7,16.7,16.69,16.69,6000.0,10.5659,10.5659,10.5596,10.5596,6000.0
2010-02-01 12:00:00,16.7,16.7,16.69,16.69,23000.0,10.5659,10.5659,10.5596,10.5596,23000.0
2010-02-01 12:05:00,16.7,16.7,16.67,16.67,20200.0,10.5659,10.5659,10.5469,10.5469,20200.0
2010-02-01 12:10:00,16.67,16.68,16.65,16.66,20200.0,10.5469,10.5532,10.5343,10.5406,20200.0
2010-02-01 12:15:00,16.66,16.68,16.65,16.67,32300.0,10.5406,10.5532,10.5343,10.5469,32300.0
2010-02-01 12:20:00,16.67,16.68,16.65,16.65,16700.0,10.5469,10.5532,10.5343,10.5343,16700.0
2010-02-01 12:25:00,16.66,16.68,16.66,16.67,39800.0,10.5406,10.5532,10.5406,10.5469,39800.0
2010-02-01 12:30:00,16.67,16.68,16.66,16.67,25700.0,10.5469,10.5532,10.5406,10.5469,25700.0
2010-02-01 12:35:00,16.67,16.67,16.65,16.65,26900.0,10.5469,10.5469,10.5343,10.5343,26900.0
2010-02-01 12:40:00,16.66,16.72,16.65,16.72,90100.0,10.5406,10.5786,10.5343,10.5786,90100.0
2010-02-01 12:45:00,16.71,16.72,16.69,16.69,60800.0,10.5722,10.5786,10.5596,10.5596,60800.0
2010-02-01 12:50:00,16.7,16.71,16.69,16.71,23600.0,10.5659,10.5722,10.5596,10.5722,23600.0
2010-02-01 12:55:00,16.7,16.71,16.7,16.71,18500.0,10.5659,10.5722,10.5659,10.5722,18500.0
2010-02-01 13:00:00,16.7,16.71,16.7,16.7,22600.0,10.5659,10.5722,10.5659,10.5659,22600.0
2010-02-01 13:05:00,16.7,16.71,16.69,16.7,22800.0,10.5659,10.5722,10.5596,10.5659,22800.0
2010-02-01 13:10:00,16.69,16.7,16.69,16.69,8900.0,10.5596,10.5659,10.5596,10.5596,8900.0
2010-02-01 13:15:00,16.69,16.72,16.69,16.72,36400.0,10.5596,10.5786,10.5596,10.5786,36400.0
2010-02-01 13:20:00,16.72,16.75,16.72,16.73,63500.0,10.5786,10.5975,10.5786,10.5849,63500.0
2010-02-01 13:25:00,16.73,16.74,16.73,16.74,9300.0,10.5849,10.5912,10.5849,10.5912,9300.0
2010-02-01 13:30:00,16.73,16.74,16.73,16.74,11500.0,10.5849,10.5912,10.5849,10.5912,11500.0
2010-02-01 13:35:00,16.74,16.74,16.72,16.72,26600.0,10.5912,10.5912,10.5786,10.5786,26600.0
2010-02-01 13:40:00,16.72,16.72,16.7,16.71,41100.0,10.5786,10.5786,10.5659,10.5722,41100.0
2010-02-01 13:45:00,16.71,16.72,16.7,16.71,46900.0,10.5722,10.5786,10.5659,10.5722,46900.0
2010-02-01 13:50:00,16.72,16.73,16.71,16.73,22300.0,10.5786,10.5849,10.5722,10.5849,22300.0
2010-02-01 13:55:00,16.73,16.74,16.71,16.71,50000.0,10.5849,10.5912,10.5722,10.5722,50000.0
2010-02-01 14:00:00,16.71,16.72,16.69,16.69,31900.0,10.5722,10.5786,10.5596,10.5596,31900.0
2010-02-01 14:05:00,16.68,16.69,16.67,16.67,19000.0,10.5532,10.5596,10.5469,10.5469,19000.0
2010-02-01 14:10:00,16.67,16.68,16.65,16.65,34600.0,10.5469,10.5532,10.5343,10.5343,34600.0
2010-02-01 14:15:00,16.66,16.71,16.65,16.71,75400.0,10.5406,10.5722,10.5343,10.5722,75400.0
2010-02-01 14:20:00,16.71,16.73,16.68,16.69,194900.0,10.5722,10.5849,10.5532,10.5596,194900.0
2010-02-01 14:25:00,16.68,16.69,16.68,16.69,25200.0,10.5532,10.5596,10.5532,10.5596,25200.0
2010-02-01 14:30:00,16.69,16.73,16.68,16.73,51600.0,10.5596,10.5849,10.5532,10.5849,51600.0
2010-02-01 14:35:00,16.72,16.73,16.72,16.73,26100.0,10.5786,10.5849,10.5786,10.5849,26100.0
2010-02-01 14:40:00,16.73,16.74,16.72,16.74,38600.0,10.5849,10.5912,10.5786,10.5912,38600.0
2010-02-01 14:45:00,16.74,16.74,16.69,16.7,37600.0,10.5912,10.5912,10.5596,10.5659,37600.0
2010-02-01 14:50:00,16.69,16.72,16.69,16.72,48700.0,10.5596,10.5786,10.5596,10.5786,48700.0
2010-02-01 14:55:00,16.72,16.72,16.69,16.7,52800.0,10.5786,10.5786,10.5596,10.5659,52800.0
2010-02-01 15:00:00,16.69,16.71,16.67,16.69,60100.0,10.5596,10.5722,10.5469,10.5596,60100.0
2010-02-01 15:05:00,16.68,16.68,16.66,16.68,35600.0,10.5532,10.5532,10.5406,10.5532,35600.0
2010-02-01 15:10:00,16.67,16.71,16.67,16.7,73500.0,10.5469,10.5722,10.5469,10.5659,73500.0
2010-02-01 15:15:00,16.7,16.71,16.69,16.7,49100.0,10.5659,10.5722,10.5596,10.5659,49100.0
2010-02-01 15:20:00,16.7,16.71,16.69,16.71,38700.0,10.5659,10.5722,10.5596,10.5722,38700.0
2010-02-01 15:25:00,16.71,16.72,16.7,16.7,42400.0,10.5722,10.5786,10.5659,10.5659,42400.0
2010-02-01 15:30:00,16.7,16.73,16.68,16.69,101600.0,10.5659,10.5849,10.5532,10.5596,101600.0
2010-02-01 15:35:00,16.69,16.7,16.67,16.68,36300.0,10.5596,10.5659,10.5469,10.5532,36300.0
2010-02-01 15:40:00,16.67,16.72,16.67,16.71,147800.0,10.5469,10.5786,10.5469,10.5722,147800.0
2010-02-01 15:45:00,16.71,16.73,16.7,16.71,99500.0,10.5722,10.5849,10.5659,10.5722,99500.0
2010-02-01 15:50:00,16.71,16.73,16.69,16.72,223300.0,10.5722,10.5849,10.5596,10.5786,223300.0
2010-02-01 15:55:00,16.71,16.76,16.71,16.75,341000.0,10.5722,10.6039,10.5722,10.5975,341000.0
2010-02-02 09:30:00,16.77,16.78,16.68,16.68,37000.0,10.6102,10.6165,10.5532,10.5532,37000.0
2010-02-02 09:35:00,16.68,16.79,16.68,16.77,64200.0,10.5532,10.6228,10.5532,10.6102,64200.0
2010-02-02 09:40:00,16.77,16.79,16.69,16.74,76400.0,10.6102,10.6228,10.5596,10.5912,76400.0
2010-02-02 09:45:00,16.74,16.77,16.7,16.75,35800.0,10.5912,10.6102,10.5659,10.5975,35800.0
2010-02-02 09:50:00,16.74,16.77,16.73,16.75,35400.0,10.5912,10.6102,10.5849,10.5975,35400.0
2010-02-02 09:55:00,16.75,16.76,16.68,16.71,47100.0,10.5975,10.6039,10.5532,10.5722,47100.0
2010-02-02 10:00:00,16.7,16.74,16.7,16.72,75900.0,10.5659,10.5912,10.5659,10.5786,75900.0
2010-02-02 10:05:00,16.71,16.75,16.7,16.73,20600.0,10.5722,10.5975,10.5659,10.5849,20600.0
2010-02-02 10:10:00,16.73,16.74,16.7,16.73,36500.0,10.5849,10.5912,10.5659,10.5849,36500.0
2010-02-02 10:15:00,16.74,16.77,16.73,16.77,40600.0,10.5912,10.6102,10.5849,10.6102,40600.0
2010-02-02 10:20:00,16.78,16.82,16.77,16.8,56200.0,10.6165,10.6418,10.6102,10.6292,56200.0
2010-02-02 10:25:00,16.8,16.81,16.77,16.77,30900.0,10.6292,10.6355,10.6102,10.6102,30900.0
2010-02-02 10:30:00,16.78,16.8,16.77,16.78,61300.0,10.6165,10.6292,10.6102,10.6165,61300.0
2010-02-02 10:35:00,16.79,16.84,16.78,16.83,75500.0,10.6228,10.6545,10.6165,10.6481,75500.0
2010-02-02 10:40:00,16.83,16.83,16.81,16.83,25200.0,10.6481,10.6481,10.6355,10.6481,25200.0
2010-02-02 10:45:00,16.83,16.83,16.81,16.82,18800.0,10.6481,10.6481,10.6355,10.6418,18800.0
2010-02-02 10:50:00,16.83,16.85,16.82,16.85,41900.0,10.6481,10.6608,10.6418,10.6608,41900.0
2010-02-02 10:55:00,16.85,16.87,16.84,16.85,33600.0,10.6608,10.6735,10.6545,10.6608,33600.0
2010-02-02 11:00:00,16.85,16.86,16.83,16.83,36100.0,10.6608,10.6671,10.6481,10.6481,36100.0
2010-02-02 11:05:00,16.83,16.84,16.82,16.84,15800.0,10.6481,10.6545,10.6418,10.6545,15800.0
2010-02-02 11:10:00,16.83,16.84,16.83,16.84,17000.0,10.6481,10.6545,10.6481,10.6545,17000.0
2010-02-02 11:15:00,16.84,16.84,16.8,16.81,40600.0,10.6545,10.6545,10.6292,10.6355,40600.0
2010-02-02 11:20:00,16.81,16.83,16.8,16.82,69300.0,10.6355,10.6481,10.6292,10.6418,69300.0
2010-02-02 11:25:00,16.82,16.84,16.82,16.84,40100.0,10.6418,10.6545,10.6418,10.6545,40100.0
2010-02-02 11:30:00,16.83,16.86,16.83,16.83,34200.0,10.6481,10.6671,10.6481,10.6481,34200.0
2010-02-02 11:35:00,16.84,16.87,16.83,16.87,170000.0,10.6545,10.6735,10.6481,10.6735,170000.0
2010-02-02 11:40:00,16.86,16.9,16.86,16.9,59400.0,10.6671,10.6924,10.6671,10.6924,59400.0
2010-02-02 11:45:00,16.89,16.9,16.85,16.85,41700.0,10.6861,10.6924,10.6608,10.6608,41700.0
2010-02-02 11:50:00,16.86,16.87,16.83,16.85,52100.0,10.6671,10.6735,10.6481,10.6608,52100.0
2010-02-02 11:55:00,16.86,16.87,16.85,16.87,42100.0,10.6671,10.6735,10.6608,10.6735,42100.0
2010-02-02 12:00:00,16.86,16.87,16.85,16.85,65700.0,10.6671,10.6735,10.6608,10.6608,65700.0
2010-02-02 12:05:00,16.85,16.86,16.85,16.85,13300.0,10.6608,10.6671,10.6608,10.6608,13300.0
2010-02-02 12:10:00,16.85,16.87,16.85,16.87,28400.0,10.6608,10.6735,10.6608,10.6735,28400.0
2010-02-02 12:15:00,16.87,16.88,16.86,16.88,24100.0,10.6735,10.6798,10.6671,10.6798,24100.0
2010-02-02 12:20:00,16.88,16.9,16.88,16.9,19300.0,10.6798,10.6924,10.6798,10.6924,19300.0
2010-02-02 12:25:00,16.89,16.91,16.88,16.91,37300.0,10.6861,10.6988,10.6798,10.6988,37300.0
2010-02-02 12:30:00,16.9,16.91,16.89,16.9,16000.0,10.6924,10.6988,10.6861,10.6924,16000.0
2010-02-02 12:35:00,16.9,16.91,16.88,16.88,46500.0,10.6924,10.6988,10.6798,10.6798,46500.0
2010-02-02 12:40:00,16.89,16.89,16.88,16.89,4600.0,10.6861,10.6861,10.6798,10.6861,4600.0
2010-02-02 12:45:00,16.88,16.89,16.86,16.86,15500.0,10.6798,10.6861,10.6671,10.6671,15500.0
2010-02-02 12:50:00,16.86,16.86,16.86,16.86,2200.0,10.6671,10.6671,10.6671,10.6671,2200.0
2010-02-02 12:55:00,16.86,16.87,16.86,16.86,9000.0,10.6671,10.6735,10.6671,10.6671,9000.0
2010-02-02 13:00:00,16.87,16.89,16.86,16.87,51200.0,10.6735,10.6861,10.6671,10.6735,51200.0
2010-02-02 13:05:00,16.86,16.87,16.86,16.86,14400.0,10.6671,10.6735,10.6671,10.6671,14400.0
2010-02-02 13:10:00,16.87,16.87,16.86,16.87,5000.0,10.6735,10.6735,10.6671,10.6735,5000.0
2010-02-02 13:15:00,16.87,16.87,16.86,16.87,2200.0,10.6735,10.6735,10.6671,10.6735,2200.0
2010-02-02 13:20:00,16.86,16.88,16.86,16.88,43200.0,10.6671,10.6798,10.6671,10.6798,43200.0
2010-02-02 13:25:00,16.88,16.89,16.87,16.89,20300.0,10.6798,10.6861,10.6735,10.6861,20300.0
2010-02-02 13:30:00,16.89,16.9,16.89,16.9,12500.0,10.6861,10.6924,10.6861,10.6924,12500.0
2010-02-02 13:35:00,16.9,16.91,16.89,16.91,33700.0,10.6924,10.6988,10.6861,10.6988,33700.0
2010-02-02 13:40:00,16.91,16.91,16.9,16.91,6200.0,10.6988,10.6988,10.6924,10.6988,6200.0
2010-02-02 13:45:00,16.91,16.92,16.9,16.92,92700.0,10.6988,10.7051,10.6924,10.7051,92700.0
2010-02-02 13:50:00,16.91,16.93,16.91,16.93,24900.0,10.6988,10.7114,10.6988,10.7114,24900.0
2010-02-02 13:55:00,16.93,16.93,16.91,16.91,39300.0,10.7114,10.7114,10.6988,10.6988,39300.0
2010-02-02 14:00:00,16.92,16.92,16.91,16.91,38300.0,10.7051,10.7051,10.6988,10.6988,38300.0
2010-02-02 14:05:00,16.91,16.91,16.86,16.86,26300.0,10.6988,10.6988,10.6671,10.6671,26300.0
2010-02-02 14:10:00,16.87,16.88,16.86,16.88,24800.0,10.6735,10.6798,10.6671,10.6798,24800.0
2010-02-02 14:15:00,16.89,16.89,16.84,16.87,63900.0,10.6861,10.6861,10.6545,10.6735,63900.0
2010-02-02 14:20:00,16.86,16.88,16.86,16.88,9200.0,10.6671,10.6798,10.6671,10.6798,9200.0
2010-02-02 14:25:00,16.88,16.88,16.86,16.86,18700.0,10.6798,10.6798,10.6671,10.6671,18700.0
2010-02-02 14:30:00,16.86,16.87,16.86,16.86,5200.0,10.6671,10.6735,10.6671,10.6671,5200.0
2010-02-02 14:35:00,16.86,16.86,16.84,16.86,27400.0,10.6671,10.6671,10.6545,10.6671,27400.0
2010-02-02 14:40:00,16.85,16.87,16.82,16.82,41900.0,10.6608,10.6735,10.6418,10.6418,41900.0
2010-02-02 14:45:00,16.82,16.86,16.82,16.84,30600.0,10.6418,10.6671,10.6418,10.6545,30600.0
2010-02-02 14:50:00,16.84,16.88,16.84,16.88,40500.0,10.6545,10.6798,10.6545,10.6798,40500.0
2010-02-02 14:55:00,16.88,16.88,16.86,16.87,14300.0,10.6798,10.6798,10.6671,10.6735,14300.0
2010-02-02 15:00:00,16.86,16.88,16.85,16.87,51800.0,10.6671,10.6798,10.6608,10.6735,51800.0
2010-02-02 15:05:00,16.87,16.88,16.86,16.88,15900.0,10.6735,10.6798,10.6671,10.6798,15900.0
2010-02-02 15:10:00,16.88,16.91,16.88,16.89,28000.0,10.6798,10.6988,10.6798,10.6861,28000.0
2010-02-02 15:15:00,16.89,16.92,16.89,16.92,39400.0,10.6861,10.7051,10.6861,10.7051,39400.0
2010-02-02 15:20:00,16.92,16.92,16.89,16.9,46300.0,10.7051,10.7051,10.6861,10.6924,46300.0
2010-02-02 15:25:00,16.89,16.9,16.86,16.88,137100.0,10.6861,10.6924,10.6671,10.6798,137100.0
2010-02-02 15:30:00,16.88,16.91,16.88,16.9,68600.0,10.6798,10.6988,10.6798,10.6924,68600.0
2010-02-02 15:35:00,16.89,16.92,16.89,16.91,109100.0,10.6861,10.7051,10.6861,10.6988,109100.0
2010-02-02 15:40:00,16.91,16.95,16.91,16.92,189700.0,10.6988,10.7241,10.6988,10.7051,189700.0
2010-02-02 15:45:00,16.91,16.94,16.91,16.93,93000.0,10.6988,10.7177,10.6988,10.7114,93000.0
2010-02-02 15:50:00,16.92,16.93,16.9,16.92,66100.0,10.7051,10.7114,10.6924,10.7051,66100.0
2010-02-02 15:55:00,16.91,16.92,16.91,16.92,147700.0,10.6988,10.7051,10.6988,10.7051,147700.0
2010-02-03 09:30:00,16.84,16.85,16.74,16.75,33100.0,10.6545,10.6608,10.5912,10.5975,33100.0
2010-02-03 09:35:00,16.76,16.79,16.72,16.76,48000.0,10.6039,10.6228,10.5786,10.6039,48000.0
2010-02-03 09:40:00,16.76,16.79,16.73,16.73,36800.0,10.6039,10.6228,10.5849,10.5849,36800.0
2010-02-03 09:45:00,16.74,16.76,16.71,16.71,29400.0,10.5912,10.6039,10.5722,10.5722,29400.0
2010-02-03 09:50:00,16.71,16.74,16.7,16.74,42900.0,10.5722,10.5912,10.5659,10.5912,42900.0
2010-02-03 09:55:00,16.75,16.84,16.75,16.83,128200.0,10.5975,10.6545,10.5975,10.6481,128200.0
2010-02-03 10:00:00,16.83,16.86,16.8,16.85,73100.0,10.6481,10.6671,10.6292,10.6608,73100.0
2010-02-03 10:05:00,16.85,16.89,16.84,16.88,45000.0,10.6608,10.6861,10.6545,10.6798,45000.0
2010-02-03 10:10:00,16.88,16.92,16.85,16.92,75300.0,10.6798,10.7051,10.6608,10.7051,75300.0
2010-02-03 10:15:00,16.92,16.97,16.9,16.91,140900.0,10.7051,10.7367,10.6924,10.6988,140900.0
2010-02-03 10:20:00,16.92,16.92,16.85,16.87,49200.0,10.7051,10.7051,10.6608,10.6735,49200.0
2010-02-03 10:25:00,16.87,16.92,16.85,16.9,79700.0,10.6735,10.7051,10.6608,10.6924,79700.0
2010-02-03 10:30:00,16.9,16.98,16.9,16.96,146000.0,10.6924,10.7431,10.6924,10.7304,146000.0
2010-02-03 10:35:00,16.97,16.97,16.89,16.92,90600.0,10.7367,10.7367,10.6861,10.7051,90600.0
2010-02-03 10:40:00,16.91,16.97,16.9,16.95,94500.0,10.6988,10.7367,10.6924,10.7241,94500.0
2010-02-03 10:45:00,16.95,16.95,16.9,16.93,26800.0,10.7241,10.7241,10.6924,10.7114,26800.0
2010-02-03 10:50:00,16.94,16.94,16.89,16.91,65500.0,10.7177,10.7177,10.6861,10.6988,65500.0
2010-02-03 10:55:00,16.9,16.92,16.89,16.91,23900.0,10.6924,10.7051,10.6861,10.6988,23900.0
2010-02-03 11:00:00,16.91,16.92,16.89,16.9,42100.0,10.6988,10.7051,10.6861,10.6924,42100.0
2010-02-03 11:05:00,16.89,16.95,16.89,16.95,59800.0,10.6861,10.7241,10.6861,10.7241,59800.0
2010-02-03 11:10:00,16.94,16.95,16.93,16.93,7000.0,10.7177,10.7241,10.7114,10.7114,7000.0
2010-02-03 11:15:00,16.93,16.95,16.93,16.94,13400.0,10.7114,10.7241,10.7114,10.7177,13400.0
2010-02-03 11:20:00,16.93,16.93,16.89,16.89,19900.0,10.7114,10.7114,10.6861,10.6861,19900.0
2010-02-03 11:25:00,16.89,16.89,16.85,16.85,17100.0,10.6861,10.6861,10.6608,10.6608,17100.0
2010-02-03 11:30:00,16.85,16.86,16.84,16.84,7000.0,10.6608,10.6671,10.6545,10.6545,7000.0
2010-02-03 11:35:00,16.84,16.84,16.8,16.83,37900.0,10.6545,10.6545,10.6292,10.6481,37900.0
2010-02-03 11:40:00,16.83,16.84,16.8,16.82,25700.0,10.6481,10.6545,10.6292,10.6418,25700.0
2010-02-03 11:45:00,16.81,16.83,16.81,16.81,13800.0,10.6355,10.6481,10.6355,10.6355,13800.0
2010-02-03 11:50:00,16.81,16.81,16.79,16.8,16400.0,10.6355,10.6355,10.6228,10.6292,16400.0
2010-02-03 11:55:00,16.79,16.8,16.78,16.8,11800.0,10.6228,10.6292,10.6165,10.6292,11800.0
2010-02-03 12:00:00,16.79,16.84,16.79,16.84,10500.0,10.6228,10.6545,10.6228,10.6545,10500.0
2010-02-03 12:05:00,16.84,16.85,16.83,16.84,4500.0,10.6545,10.6608,10.6481,10.6545,4500.0
2010-02-03 12:10:00,16.85,16.85,16.83,16.84,9500.0,10.6608,10.6608,10.6481,10.6545,9500.0
2010-02-03 12:15:00,16.85,16.85,16.81,16.82,17100.0,10.6608,10.6608,10.6355,10.6418,17100.0
2010-02-03 12:20:00,16.82,16.82,16.79,16.8,10500.0,10.6418,10.6418,10.6228,10.6292,10500.0
2010-02-03 12:25:00,16.8,16.84,16.79,16.83,84500.0,10.6292,10.6545,10.6228,10.6481,84500.0
2010-02-03 12:30:00,16.83,16.86,16.8,16.84,76800.0,10.6481,10.6671,10.6292,10.6545,76800.0
2010-02-03 12:35:00,16.83,16.84,16.82,16.82,8700.0,10.6481,10.6545,10.6418,10.6418,8700.0
2010-02-03 12:40:00,16.82,16.82,16.8,16.82,16400.0,10.6418,10.6418,10.6292,10.6418,16400.0
2010-02-03 12:45:00,16.81,16.82,16.8,16.81,20500.0,10.6355,10.6418,10.6292,10.6355,20500.0
2010-02-03 12:50:00,16.82,16.84,16.81,16.83,15600.0,10.6418,10.6545,10.6355,10.6481,15600.0
2010-02-03 12:55:00,16.83,16.83,16.82,16.82,9800.0,10.6481,10.6481,10.6418,10.6418,9800.0
2010-02-03 13:00:00,16.81,16.84,16.81,16.84,33200.0,10.6355,10.6545,10.6355,10.6545,33200.0
2010-02-03 13:05:00,16.85,16.88,16.84,16.87,23400.0,10.6608,10.6798,10.6545,10.6735,23400.0
2010-02-03 13:10:00,16.87,16.88,16.83,16.83,15800.0,10.6735,10.6798,10.6481,10.6481,15800.0
2010-02-03 13:15:00,16.83,16.83,16.82,16.82,3300.0,10.6481,10.6481,10.6418,10.6418,3300.0
2010-02-03 13:20:00,16.83,16.84,16.8,16.8,22600.0,10.6481,10.6545,10.6292,10.6292,22600.0
2010-02-03 13:25:00,16.81,16.82,16.8,16.81,19700.0,10.6355,10.6418,10.6292,10.6355,19700.0
2010-02-03 13:30:00,16.81,16.82,16.81,16.82,9500.0,10.6355,10.6418,10.6355,10.6418,9500.0
2010-02-03 13:35:00,16.83,16.85,16.82,16.82,27600.0,10.6481,10.6608,10.6418,10.6418,27600.0
2010-02-03 13:40:00,16.82,16.84,16.82,16.84,15600.0,10.6418,10.6545,10.6418,10.6545,15600.0
2010-02-03 13:45:00,16.84,16.85,16.82,16.82,16500.0,10.6545,10.6608,10.6418,10.6418,16500.0
2010-02-03 13:50:00,16.83,16.83,16.81,16.81,14300.0,10.6481,10.6481,10.6355,10.6355,14300.0
2010-02-03 13:55:00,16.81,16.82,16.81,16.81,10600.0,10.6355,10.6418,10.6355,10.6355,10600.0
2010-02-03 14:00:00,16.81,16.81,16.78,16.8,11900.0,10.6355,10.6355,10.6165,10.6292,11900.0
2010-02-03 14:05:00,16.8,16.81,16.8,16.8,13300.0,10.6292,10.6355,10.6292,10.6292,13300.0
2010-02-03 14:10:00,16.79,16.81,16.78,16.81,21400.0,10.6228,10.6355,10.6165,10.6355,21400.0
2010-02-03 14:15:00,16.81,16.81,16.77,16.77,17500.0,10.6355,10.6355,10.6102,10.6102,17500.0
2010-02-03 14:20:00,16.78,16.8,16.77,16.79,19500.0,10.6165,10.6292,10.6102,10.6228,19500.0
2010-02-03 14:25:00,16.79,16.8,16.78,16.79,20400.0,10.6228,10.6292,10.6165,10.6228,20400.0
2010-02-03 14:30:00,16.8,16.82,16.79,16.8,17300.0,10.6292,10.6418,10.6228,10.6292,17300.0
2010-02-03 14:35:00,16.79,16.8,16.77,16.77,10900.0,10.6228,10.6292,10.6102,10.6102,10900.0
2010-02-03 14:40:00,16.77,16.78,16.76,16.77,11000.0,10.6102,10.6165,10.6039,10.6102,11000.0
2010-02-03 14:45:00,16.78,16.8,16.77,16.77,32500.0,10.6165,10.6292,10.6102,10.6102,32500.0
2010-02-03 14:50:00,16.76,16.81,16.76,16.81,120500.0,10.6039,10.6355,10.6039,10.6355,120500.0
2010-02-03 14:55:00,16.8,16.81,16.79,16.79,16300.0,10.6292,10.6355,10.6228,10.6228,16300.0
2010-02-03 15:00:00,16.8,16.85,16.79,16.85,57500.0,10.6292,10.6608,10.6228,10.6608,57500.0
2010-02-03 15:05:00,16.85,16.86,16.84,16.84,63200.0,10.6608,10.6671,10.6545,10.6545,63200.0
2010-02-03 15:10:00,16.84,16.85,16.81,16.81,40600.0,10.6545,10.6608,10.6355,10.6355,40600.0
2010-02-03 15:15:00,16.81,16.81,16.79,16.8,17000.0,10.6355,10.6355,10.6228,10.6292,17000.0
2010-02-03 15:20:00,16.8,16.8,16.77,16.79,34200.0,10.6292,10.6292,10.6102,10.6228,34200.0
2010-02-03 15:25:00,16.78,17.0,16.77,16.8,32300.0,10.6165,10.7557,10.6102,10.6292,32300.0
2010-02-03 15:30:00,16.8,16.82,16.79,16.81,51500.0,10.6292,10.6418,10.6228,10.6355,51500.0
2010-02-03 15:35:00,16.82,16.82,16.79,16.79,46500.0,10.6418,10.6418,10.6228,10.6228,46500.0
2010-02-03 15:40:00,16.8,16.82,16.79,16.8,28500.0,10.6292,10.6418,10.6228,10.6292,28500.0
2010-02-03 15:45:00,16.8,16.82,16.79,16.81,38000.0,10.6292,10.6418,10.6228,10.6355,38000.0
2010-02-03 15:50:00,16.81,16.81,16.79,16.79,29900.0,10.6355,10.6355,10.6228,10.6228,29900.0
2010-02-03 15:55:00,16.8,16.8,16.77,16.78,140300.0,10.6292,10.6292,10.6102,10.6165,140300.0
2010-02-04 09:30:00,16.67,16.75,16.55,16.64,95800.0,10.5469,10.5975,10.471,10.5279,95800.0
2010-02-04 09:35:00,16.64,16.75,16.64,16.73,46100.0,10.5279,10.5975,10.5279,10.5849,46100.0
2010-02-04 09:40:00,16.72,16.74,16.7,16.71,60100.0,10.5786,10.5912,10.5659,10.5722,60100.0
2010-02-04 09:45:00,16.7,16.7,16.59,16.63,105300.0,10.5659,10.5659,10.4963,10.5216,105300.0
2010-02-04 09:50:00,16.63,16.65,16.58,16.59,56700.0,10.5216,10.5343,10.49,10.4963,56700.0
2010-02-04 09:55:00,16.59,16.6,16.53,16.55,40500.0,10.4963,10.5026,10.4583,10.471,40500.0
2010-02-04 10:00:00,16.56,16.59,16.55,16.57,44900.0,10.4773,10.4963,10.471,10.4837,44900.0
2010-02-04 10:05:00,16.57,16.57,16.5,16.53,76200.0,10.4837,10.4837,10.4394,10.4583,76200.0
2010-02-04 10:10:00,16.52,16.55,16.49,16.55,102400.0,10.452,10.471,10.433,10.471,102400.0
2010-02-04 10:15:00,16.54,16.6,16.52,16.57,89700.0,10.4647,10.5026,10.452,10.4837,89700.0
2010-02-04 10:20:00,16.57,16.58,16.53,16.55,40300.0,10.4837,10.49,10.4583,10.471,40300.0
2010-02-04 10:25:00,16.55,16.58,16.52,16.56,73000.0,10.471,10.49,10.452,10.4773,73000.0
2010-02-04 10:30:00,16.55,16.59,16.53,16.53,50600.0,10.471,10.4963,10.4583,10.4583,50600.0
2010-02-04 10:35:00,16.53,16.55,16.5,16.52,50200.0,10.4583,10.471,10.4394,10.452,50200.0
2010-02-04 10:40:00,16.51,16.52,16.48,16.5,27400.0,10.4457,10.452,10.4267,10.4394,27400.0
2010-02-04 10:45:00,16.5,16.52,16.48,16.48,38400.0,10.4394,10.452,10.4267,10.4267,38400.0
2010-02-04 10:50:00,16.48,16.49,16.41,16.41,58000.0,10.4267,10.433,10.3824,10.3824,58000.0
2010-02-04 10:55:00,16.41,16.45,16.39,16.4,62200.0,10.3824,10.4077,10.3698,10.3761,62200.0
2010-02-04 11:00:00,16.39,16.45,16.38,16.45,57300.0,10.3698,10.4077,10.3634,10.4077,57300.0
2010-02-04 11:05:00,16.45,16.49,16.45,16.48,27000.0,10.4077,10.433,10.4077,10.4267,27000.0
2010-02-04 11:10:00,16.49,16.49,16.45,16.47,26600.0,10.433,10.433,10.4077,10.4204,26600.0
2010-02-04 11:15:00,16.47,16.47,16.41,16.42,54500.0,10.4204,10.4204,10.3824,10.3887,54500.0
2010-02-04 11:20:00,16.43,16.44,16.41,16.42,50200.0,10.3951,10.4014,10.3824,10.3887,50200.0
2010-02-04 11:25:00,16.42,16.47,16.42,16.47,26600.0,10.3887,10.4204,10.3887,10.4204,26600.0
2010-02-04 11:30:00,16.47,16.48,16.42,16.42,44800.0,10.4204,10.4267,10.3887,10.3887,44800.0
2010-02-04 11:35:00,16.42,16.42,16.4,16.4,31300.0,10.3887,10.3887,10.3761,10.3761,31300.0
2010-02-04 11:40:00,16.4,16.41,16.35,16.38,87800.0,10.3761,10.3824,10.3445,10.3634,87800.0
2010-02-04 11:45:00,16.37,16.42,16.37,16.41,50300.0,10.3571,10.3887,10.3571,10.3824,50300.0
2010-02-04 11:50:00,16.4,16.42,16.4,16.42,21200.0,10.3761,10.3887,10.3761,10.3887,21200.0
2010-02-04 11:55:00,16.41,16.43,16.4,16.42,27900.0,10.3824,10.3951,10.3761,10.3887,27900.0
2010-02-04 12:00:00,16.42,16.43,16.4,16.41,28600.0,10.3887,10.3951,10.3761,10.3824,28600.0
2010-02-04 12:05:00,16.42,16.43,16.39,16.41,68900.0,10.3887,10.3951,10.3698,10.3824,68900.0
2010-02-04 12:10:00,16.4,16.42,16.4,16.4,39100.0,10.3761,10.3887,10.3761,10.3761,39100.0
2010-02-04 12:15:00,16.41,16.41,16.39,16.39,31900.0,10.3824,10.3824,10.3698,10.3698,31900.0
2010-02-04 12:20:00,16.39,16.43,16.38,16.4,45600.0,10.3698,10.3951,10.3634,10.3761,45600.0
2010-02-04 12:25:00,16.4,16.4,16.38,16.38,7100.0,10.3761,10.3761,10.3634,10.3634,7100.0
2010-02-04 12:30:00,16.37,16.41,16.37,16.41,31000.0,10.3571,10.3824,10.3571,10.3824,31000.0
2010-02-04 12:35:00,16.41,16.42,16.4,16.4,52500.0,10.3824,10.3887,10.3761,10.3761,52500.0
2010-02-04 12:40:00,16.41,16.41,16.38,16.38,35500.0,10.3824,10.3824,10.3634,10.3634,35500.0
2010-02-04 12:45:00,16.38,16.41,16.36,16.36,84700.0,10.3634,10.3824,10.3508,10.3508,84700.0
2010-02-04 12:50:00,16.36,16.39,16.35,16.38,25500.0,10.3508,10.3698,10.3445,10.3634,25500.0
2010-02-04 12:55:00,16.38,16.41,16.38,16.41,13700.0,10.3634,10.3824,10.3634,10.3824,13700.0
2010-02-04 13:00:00,16.41,16.42,16.41,16.42,1500.0,10.3824,10.3887,10.3824,10.3887,1500.0
2010-02-04 13:05:00,16.42,16.42,16.41,16.42,1000.0,10.3887,10.3887,10.3824,10.3887,1000.0
2010-02-04 13:10:00,16.42,16.42,16.39,16.4,15400.0,10.3887,10.3887,10.3698,10.3761,15400.0
2010-02-04 13:15:00,16.4,16.4,16.39,16.4,8800.0,10.3761,10.3761,10.3698,10.3761,8800.0
2010-02-04 13:20:00,16.41,16.41,16.38,16.39,68100.0,10.3824,10.3824,10.3634,10.3698,68100.0
2010-02-04 13:25:00,16.4,16.43,16.39,16.42,37100.0,10.3761,10.3951,10.3698,10.3887,37100.0
2010-02-04 13:30:00,16.43,16.44,16.42,16.43,16900.0,10.3951,10.4014,10.3887,10.3951,16900.0
2010-02-04 13:35:00,16.43,16.46,16.43,16.45,20800.0,10.3951,10.4141,10.3951,10.4077,20800.0
2010-02-04 13:40:00,16.45,16.45,16.39,16.4,43700.0,10.4077,10.4077,10.3698,10.3761,43700.0
2010-02-04 13:45:00,16.4,16.44,16.39,16.44,100800.0,10.3761,10.4014,10.3698,10.4014,100800.0
2010-02-04 13:50:00,16.43,16.46,16.43,16.46,27000.0,10.3951,10.4141,10.3951,10.4141,27000.0
2010-02-04 13:55:00,16.46,16.47,16.43,16.44,22400.0,10.4141,10.4204,10.3951,10.4014,22400.0
2010-02-04 14:00:00,16.44,16.47,16.44,16.45,19400.0,10.4014,10.4204,10.4014,10.4077,19400.0
2010-02-04 14:05:00,16.45,16.45,16.43,16.43,19200.0,10.4077,10.4077,10.3951,10.3951,19200.0
2010-02-04 14:10:00,16.43,16.45,16.42,16.42,28400.0,10.3951,10.4077,10.3887,10.3887,28400.0
2010-02-04 14:15:00,16.42,16.46,16.4,16.46,43400.0,10.3887,10.4141,10.3761,10.4141,43400.0
2010-02-04 14:20:00,16.45,16.48,16.45,16.46,12000.0,10.4077,10.4267,10.4077,10.4141,12000.0
2010-02-04 14:25:00,16.47,16.48,16.44,16.45,33800.0,10.4204,10.4267,10.4014,10.4077,33800.0
2010-02-04 14:30:00,16.45,16.46,16.43,16.44,17000.0,10.4077,10.4141,10.3951,10.4014,17000.0
2010-02-04 14:35:00,16.44,16.44,16.43,16.44,10300.0,10.4014,10.4014,10.3951,10.4014,10300.0
2010-02-04 14:40:00,16.43,16.44,16.43,16.43,20600.0,10.3951,10.4014,10.3951,10.3951,20600.0
2010-02-04 14:45:00,16.43,16.44,16.43,16.43,14400.0,10.3951,10.4014,10.3951,10.3951,14400.0
2010-02-04 14:50:00,16.43,16.44,16.41,16.41,42600.0,10.3951,10.4014,10.3824,10.3824,42600.0
2010-02-04 14:55:00,16.41,16.43,16.4,16.4,52400.0,10.3824,10.3951,10.3761,10.3761,52400.0
2010-02-04 15:00:00,16.41,16.41,16.36,16.38,45300.0,10.3824,10.3824,10.3508,10.3634,45300.0
2010-02-04 15:05:00,16.38,16.39,16.36,16.36,35300.0,10.3634,10.3698,10.3508,10.3508,35300.0
2010-02-04 15:10:00,16.36,16.38,16.35,16.38,44900.0,10.3508,10.3634,10.3445,10.3634,44900.0
2010-02-04 15:15:00,16.37,16.38,16.34,16.35,63200.0,10.3571,10.3634,10.3381,10.3445,63200.0
2010-02-04 15:20:00,16.35,16.35,16.32,16.33,75900.0,10.3445,10.3445,10.3255,10.3318,75900.0
2010-02-04 15:25:00,16.32,16.33,16.29,16.33,128300.0,10.3255,10.3318,10.3065,10.3318,128300.0
2010-02-04 15:30:00,16.32,16.39,16.31,16.37,141800.0,10.3255,10.3698,10.3192,10.3571,141800.0
2010-02-04 15:35:00,16.36,16.37,16.31,16.34,153100.0,10.3508,10.3571,10.3192,10.3381,153100.0
2010-02-04 15:40:00,16.35,16.36,16.33,16.34,69200.0,10.3445,10.3508,10.3318,10.3381,69200.0
2010-02-04 15:45:00,16.34,16.35,16.27,16.27,129400.0,10.3381,10.3445,10.2938,10.2938,129400.0
2010-02-04 15:50:00,16.28,16.32,16.28,16.28,154300.0,10.3002,10.3255,10.3002,10.3002,154300.0
2010-02-04 15:55:00,16.28,16.29,16.23,16.23,421500.0,10.3002,10.3065,10.2685,10.2685,421500.0
2010-02-05 09:30:00,16.25,16.38,16.23,16.35,73600.0,10.2812,10.3634,10.2685,10.3445,73600.0
2010-02-05 09:35:00,16.35,16.36,16.27,16.29,78800.0,10.3445,10.3508,10.2938,10.3065,78800.0
2010-02-05 09:40:00,16.3,16.39,16.27,16.36,56300.0,10.3128,10.3698,10.2938,10.3508,56300.0
2010-02-05 09:45:00,16.36,16.39,16.33,16.33,83400.0,10.3508,10.3698,10.3318,10.3318,83400.0
2010-02-05 09:50:00,16.34,16.36,16.33,16.33,77000.0,10.3381,10.3508,10.3318,10.3318,77000.0
2010-02-05 09:55:00,16.33,16.41,16.33,16.39,86000.0,10.3318,10.3824,10.3318,10.3698,86000.0
2010-02-05 10:00:00,16.39,16.41,16.38,16.39,34100.0,10.3698,10.3824,10.3634,10.3698,34100.0
2010-02-05 10:05:00,16.39,16.43,16.38,16.42,109400.0,10.3698,10.3951,10.3634,10.3887,109400.0
2010-02-05 10:10:00,16.42,16.45,16.41,16.44,54800.0,10.3887,10.4077,10.3824,10.4014,54800.0
2010-02-05 10:15:00,16.43,16.45,16.42,16.42,43700.0,10.3951,10.4077,10.3887,10.3887,43700.0
2010-02-05 10:20:00,16.43,16.47,16.41,16.47,68200.0,10.3951,10.4204,10.3824,10.4204,68200.0
2010-02-05 10:25:00,16.47,16.47,16.41,16.41,62800.0,10.4204,10.4204,10.3824,10.3824,62800.0
2010-02-05 10:30:00,16.42,16.47,16.41,16.47,48700.0,10.3887,10.4204,10.3824,10.4204,48700.0
2010-02-05 10:35:00,16.47,16.47,16.41,16.41,38200.0,10.4204,10.4204,10.3824,10.3824,38200.0
2010-02-05 10:40:00,16.41,16.43,16.4,16.4,49000.0,10.3824,10.3951,10.3761,10.3761,49000.0
2010-02-05 10:45:00,16.4,16.41,16.39,16.41,23800.0,10.3761,10.3824,10.3698,10.3824,23800.0
2010-02-05 10:50:00,16.41,16.41,16.39,16.4,32100.0,10.3824,10.3824,10.3698,10.3761,32100.0
2010-02-05 10:55:00,16.39,16.4,16.37,16.38,38800.0,10.3698,10.3761,10.3571,10.3634,38800.0
2010-02-05 11:00:00,16.39,16.41,16.38,16.41,53500.0,10.3698,10.3824,10.3634,10.3824,53500.0
2010-02-05 11:05:00,16.41,16.44,16.4,16.43,16900.0,10.3824,10.4014,10.3761,10.3951,16900.0
2010-02-05 11:10:00,16.44,16.46,16.43,16.46,43800.0,10.4014,10.4141,10.3951,10.4141,43800.0
2010-02-05 11:15:00,16.46,16.48,16.45,16.48,32700.0,10.4141,10.4267,10.4077,10.4267,32700.0
2010-02-05 11:20:00,16.47,16.49,16.44,16.45,72200.0,10.4204,10.433,10.4014,10.4077,72200.0
2010-02-05 11:25:00,16.45,16.47,16.44,16.44,38300.0,10.4077,10.4204,10.4014,10.4014,38300.0
2010-02-05 11:30:00,16.44,16.46,16.42,16.42,70700.0,10.4014,10.4141,10.3887,10.3887,70700.0
2010-02-05 11:35:00,16.42,16.43,16.41,16.41,40100.0,10.3887,10.3951,10.3824,10.3824,40100.0
2010-02-05 11:40:00,16.4,16.42,16.39,16.42,85900.0,10.3761,10.3887,10.3698,10.3887,85900.0
2010-02-05 11:45:00,16.42,16.44,16.4,16.44,79400.0,10.3887,10.4014,10.3761,10.4014,79400.0
2010-02-05 11:50:00,16.43,16.44,16.4,16.43,63600.0,10.3951,10.4014,10.3761,10.3951,63600.0
2010-02-05 11:55:00,16.42,16.43,16.4,16.41,38300.0,10.3887,10.3951,10.3761,10.3824,38300.0
2010-02-05 12:00:00,16.41,16.42,16.4,16.41,18100.0,10.3824,10.3887,10.3761,10.3824,18100.0
2010-02-05 12:05:00,16.4,16.41,16.39,16.4,24600.0,10.3761,10.3824,10.3698,10.3761,24600.0
2010-02-05 12:10:00,16.4,16.41,16.38,16.38,20000.0,10.3761,10.3824,10.3634,10.3634,20000.0
2010-02-05 12:15:00,16.39,16.44,16.38,16.44,24700.0,10.3698,10.4014,10.3634,10.4014,24700.0
2010-02-05 12:20:00,16.44,16.46,16.41,16.41,46500.0,10.4014,10.4141,10.3824,10.3824,46500.0
2010-02-05 12:25:00,16.41,16.45,16.41,16.44,36500.0,10.3824,10.4077,10.3824,10.4014,36500.0
2010-02-05 12:30:00,16.44,16.44,16.4,16.4,30300.0,10.4014,10.4014,10.3761,10.3761,30300.0
2010-02-05 12:35:00,16.41,16.43,16.38,16.38,29100.0,10.3824,10.3951,10.3634,10.3634,29100.0
2010-02-05 12:40:00,16.38,16.38,16.36,16.38,20100.0,10.3634,10.3634,10.3508,10.3634,20100.0
2010-02-05 12:45:00,16.38,16.41,16.38,16.38,30300.0,10.3634,10.3824,10.3634,10.3634,30300.0
2010-02-05 12:50:00,16.38,16.39,16.33,16.35,31000.0,10.3634,10.3698,10.3318,10.3445,31000.0
2010-02-05 12:55:00,16.34,16.36,16.34,16.36,7500.0,10.3381,10.3508,10.3381,10.3508,7500.0
2010-02-05 13:00:00,16.36,16.37,16.35,16.37,18200.0,10.3508,10.3571,10.3445,10.3571,18200.0
2010-02-05 13:05:00,16.37,16.37,16.31,16.32,18800.0,10.3571,10.3571,10.3192,10.3255,18800.0
2010-02-05 13:10:00,16.31,16.33,16.3,16.32,44200.0,10.3192,10.3318,10.3128,10.3255,44200.0
2010-02-05 13:15:00,16.32,16.33,16.31,16.33,19100.0,10.3255,10.3318,10.3192,10.3318,19100.0
2010-02-05 13:20:00,16.32,16.33,16.25,16.26,46500.0,10.3255,10.3318,10.2812,10.2875,46500.0
2010-02-05 13:25:00,16.26,16.27,16.25,16.26,17700.0,10.2875,10.2938,10.2812,10.2875,17700.0
2010-02-05 13:30:00,16.26,16.26,16.21,16.23,63600.0,10.2875,10.2875,10.2559,10.2685,63600.0
2010-02-05 13:35:00,16.23,16.24,16.22,16.23,140000.0,10.2685,10.2749,10.2622,10.2685,140000.0
2010-02-05 13:40:00,16.23,16.25,16.22,16.25,135100.0,10.2685,10.2812,10.2622,10.2812,135100.0
2010-02-05 13:45:00,16.26,16.29,16.24,16.29,182000.0,10.2875,10.3065,10.2749,10.3065,182000.0
2010-02-05 13:50:00,16.29,16.3,16.25,16.26,166500.0,10.3065,10.3128,10.2812,10.2875,166500.0
2010-02-05 13:55:00,16.25,16.26,16.18,16.19,35600.0,10.2812,10.2875,10.2369,10.2432,35600.0
2010-02-05 14:00:00,16.19,16.24,16.19,16.23,64300.0,10.2432,10.2749,10.2432,10.2685,64300.0
2010-02-05 14:05:00,16.24,16.25,16.23,16.23,35300.0,10.2749,10.2812,10.2685,10.2685,35300.0
2010-02-05 14:10:00,16.22,16.28,16.22,16.28,38600.0,10.2622,10.3002,10.2622,10.3002,38600.0
2010-02-05 14:15:00,16.28,16.31,16.26,16.27,113600.0,10.3002,10.3192,10.2875,10.2938,113600.0
2010-02-05 14:20:00,16.28,16.29,16.26,16.26,54400.0,10.3002,10.3065,10.2875,10.2875,54400.0
2010-02-05 14:25:00,16.26,16.31,16.25,16.3,79000.0,10.2875,10.3192,10.2812,10.3128,79000.0
2010-02-05 14:30:00,16.3,16.31,16.26,16.29,84100.0,10.3128,10.3192,10.2875,10.3065,84100.0
2010-02-05 14:35:00,16.3,16.3,16.25,16.26,36300.0,10.3128,10.3128,10.2812,10.2875,36300.0
2010-02-05 14:40:00,16.27,16.27,16.24,16.26,154500.0,10.2938,10.2938,10.2749,10.2875,154500.0
2010-02-05 14:45:00,16.26,16.31,16.25,16.3,106300.0,10.2875,10.3192,10.2812,10.3128,106300.0
2010-02-05 14:50:00,16.3,16.31,16.28,16.3,42200.0,10.3128,10.3192,10.3002,10.3128,42200.0
2010-02-05 14:55:00,16.31,16.32,16.27,16.3,95700.0,10.3192,10.3255,10.2938,10.3128,95700.0
2010-02-05 15:00:00,16.29,16.34,16.28,16.3,77700.0,10.3065,10.3381,10.3002,10.3128,77700.0
2010-02-05 15:05:00,16.3,16.44,16.3,16.4,124900.0,10.3128,10.4014,10.3128,10.3761,124900.0
2010-02-05 15:10:00,16.4,16.45,16.38,16.44,111500.0,10.3761,10.4077,10.3634,10.4014,111500.0
2010-02-05 15:15:00,16.43,16.44,16.39,16.41,115000.0,10.3951,10.4014,10.3698,10.3824,115000.0
2010-02-05 15:20:00,16.42,16.45,16.38,16.38,85300.0,10.3887,10.4077,10.3634,10.3634,85300.0
2010-02-05 15:25:00,16.38,16.4,16.37,16.38,88000.0,10.3634,10.3761,10.3571,10.3634,88000.0
2010-02-05 15:30:00,16.39,16.46,16.36,16.41,171400.0,10.3698,10.4141,10.3508,10.3824,171400.0
2010-02-05 15:35:00,16.41,16.44,16.37,16.42,129100.0,10.3824,10.4014,10.3571,10.3887,129100.0
2010-02-05 15:40:00,16.41,16.45,16.41,16.44,150800.0,10.3824,10.4077,10.3824,10.4014,150800.0
2010-02-05 15:45:00,16.44,16.45,16.39,16.39,146700.0,10.4014,10.4077,10.3698,10.3698,146700.0
2010-02-05 15:50:00,16.39,16.46,16.39,16.45,179700.0,10.3698,10.4141,10.3698,10.4077,179700.0
2010-02-05 15:55:00,16.46,16.52,16.45,16.52,391800.0,10.4141,10.452,10.4077,10.452,391800.0
2010-02-08 09:30:00,16.5,16.54,16.42,16.42,33500.0,10.4394,10.4647,10.3887,10.3887,33500.0
2010-02-08 09:35:00,16.42,16.48,16.4,16.42,41200.0,10.3887,10.4267,10.3761,10.3887,41200.0
2010-02-08 09:40:00,16.43,16.44,16.34,16.34,64900.0,10.3951,10.4014,10.3381,10.3381,64900.0
2010-02-08 09:45:00,16.33,16.35,16.3,16.31,58300.0,10.3318,10.3445,10.3128,10.3192,58300.0
2010-02-08 09:50:00,16.31,16.32,16.3,16.31,49600.0,10.3192,10.3255,10.3128,10.3192,49600.0
2010-02-08 09:55:00,16.31,16.34,16.3,16.31,38900.0,10.3192,10.3381,10.3128,10.3192,38900.0
2010-02-08 10:00:00,16.31,16.31,16.26,16.29,59500.0,10.3192,10.3192,10.2875,10.3065,59500.0
2010-02-08 10:05:00,16.29,16.3,16.26,16.29,57100.0,10.3065,10.3128,10.2875,10.3065,57100.0
2010-02-08 10:10:00,16.28,16.33,16.27,16.33,39700.0,10.3002,10.3318,10.2938,10.3318,39700.0
2010-02-08 10:15:00,16.34,16.39,16.34,16.35,81400.0,10.3381,10.3698,10.3381,10.3445,81400.0
2010-02-08 10:20:00,16.34,16.35,16.31,16.32,46300.0,10.3381,10.3445,10.3192,10.3255,46300.0
2010-02-08 10:25:00,16.33,16.36,16.3,16.31,72300.0,10.3318,10.3508,10.3128,10.3192,72300.0
2010-02-08 10:30:00,16.31,16.34,16.3,16.32,27400.0,10.3192,10.3381,10.3128,10.3255,27400.0
2010-02-08 10:35:00,16.33,16.33,16.29,16.3,55900.0,10.3318,10.3318,10.3065,10.3128,55900.0
2010-02-08 10:40:00,16.29,16.33,16.29,16.32,124000.0,10.3065,10.3318,10.3065,10.3255,124000.0
2010-02-08 10:45:00,16.32,16.36,16.31,16.35,78700.0,10.3255,10.3508,10.3192,10.3445,78700.0
2010-02-08 10:50:00,16.36,16.37,16.35,16.37,30200.0,10.3508,10.3571,10.3445,10.3571,30200.0
2010-02-08 10:55:00,16.37,16.41,16.37,16.41,45300.0,10.3571,10.3824,10.3571,10.3824,45300.0
2010-02-08 11:00:00,16.42,16.43,16.4,16.41,53800.0,10.3887,10.3951,10.3761,10.3824,53800.0
2010-02-08 11:05:00,16.4,16.45,16.39,16.43,42300.0,10.3761,10.4077,10.3698,10.3951,42300.0
2010-02-08 11:10:00,16.43,16.44,16.42,16.43,17100.0,10.3951,10.4014,10.3887,10.3951,17100.0
2010-02-08 11:15:00,16.43,16.43,16.38,16.39,57600.0,10.3951,10.3951,10.3634,10.3698,57600.0
2010-02-08 11:20:00,16.39,16.43,16.39,16.41,15400.0,10.3698,10.3951,10.3698,10.3824,15400.0
2010-02-08 11:25:00,16.41,16.42,16.38,16.39,16200.0,10.3824,10.3887,10.3634,10.3698,16200.0
2010-02-08 11:30:00,16.39,16.39,16.38,16.39,9100.0,10.3698,10.3698,10.3634,10.3698,9100.0
2010-02-08 11:35:00,16.38,16.39,16.35,16.36,32900.0,10.3634,10.3698,10.3445,10.3508,32900.0
2010-02-08 11:40:00,16.37,16.39,16.36,16.38,34500.0,10.3571,10.3698,10.3508,10.3634,34500.0
2010-02-08 11:45:00,16.38,16.4,16.38,16.4,24900.0,10.3634,10.3761,10.3634,10.3761,24900.0
2010-02-08 11:50:00,16.4,16.4,16.37,16.38,30700.0,10.3761,10.3761,10.3571,10.3634,30700.0
2010-02-08 11:55:00,16.38,16.39,16.37,16.38,13900.0,10.3634,10.3698,10.3571,10.3634,13900.0
2010-02-08 12:00:00,16.38,16.41,16.33,16.33,85800.0,10.3634,10.3824,10.3318,10.3318,85800.0
2010-02-08 12:05:00,16.34,16.4,16.34,16.4,49100.0,10.3381,10.3761,10.3381,10.3761,49100.0
2010-02-08 12:10:00,16.4,16.4,16.38,16.39,12100.0,10.3761,10.3761,10.3634,10.3698,12100.0
2010-02-08 12:15:00,16.38,16.39,16.38,16.39,5000.0,10.3634,10.3698,10.3634,10.3698,5000.0
2010-02-08 12:20:00,16.38,16.39,16.35,16.36,26000.0,10.3634,10.3698,10.3445,10.3508,26000.0
2010-02-08 12:25:00,16.37,16.38,16.36,16.38,13200.0,10.3571,10.3634,10.3508,10.3634,13200.0
2010-02-08 12:30:00,16.37,16.38,16.36,16.37,21600.0,10.3571,10.3634,10.3508,10.3571,21600.0
2010-02-08 12:35:00,16.37,16.38,16.36,16.38,8100.0,10.3571,10.3634,10.3508,10.3634,8100.0
2010-02-08 12:40:00,16.37,16.38,16.36,16.37,20200.0,10.3571,10.3634,10.3508,10.3571,20200.0
2010-02-08 12:45:00,16.38,16.38,16.36,16.37,5200.0,10.3634,10.3634,10.3508,10.3571,5200.0
2010-02-08 12:50:00,16.36,16.39,16.36,16.39,10400.0,10.3508,10.3698,10.3508,10.3698,10400.0
2010-02-08 12:55:00,16.39,16.39,16.37,16.37,5400.0,10.3698,10.3698,10.3571,10.3571,5400.0
2010-02-08 13:00:00,16.37,16.39,16.34,16.34,35000.0,10.3571,10.3698,10.3381,10.3381,35000.0
2010-02-08 13:05:00,16.34,16.37,16.32,16.32,49700.0,10.3381,10.3571,10.3255,10.3255,49700.0
2010-02-08 13:10:00,16.33,16.34,16.33,16.33,26300.0,10.3318,10.3381,10.3318,10.3318,26300.0
2010-02-08 13:15:00,16.32,16.33,16.27,16.32,74500.0,10.3255,10.3318,10.2938,10.3255,74500.0
2010-02-08 13:20:00,16.33,16.33,16.29,16.31,21500.0,10.3318,10.3318,10.3065,10.3192,21500.0
2010-02-08 13:25:00,16.3,16.31,16.29,16.31,17600.0,10.3128,10.3192,10.3065,10.3192,17600.0
2010-02-08 13:30:00,16.31,16.34,16.3,16.32,72300.0,10.3192,10.3381,10.3128,10.3255,72300.0
2010-02-08 13:35:00,16.32,16.33,16.3,16.31,23500.0,10.3255,10.3318,10.3128,10.3192,23500.0
2010-02-08 13:40:00,16.31,16.31,16.3,16.31,3100.0,10.3192,10.3192,10.3128,10.3192,3100.0
2010-02-08 13:45:00,16.3,16.31,16.25,16.25,42900.0,10.3128,10.3192,10.2812,10.2812,42900.0
2010-02-08 13:50:00,16.25,16.28,16.25,16.27,20800.0,10.2812,10.3002,10.2812,10.2938,20800.0
2010-02-08 13:55:00,16.26,16.27,16.25,16.27,27300.0,10.2875,10.2938,10.2812,10.2938,27300.0
2010-02-08 14:00:00,16.26,16.31,16.26,16.31,33100.0,10.2875,10.3192,10.2875,10.3192,33100.0
2010-02-08 14:05:00,16.3,16.31,16.29,16.31,26900.0,10.3128,10.3192,10.3065,10.3192,26900.0
2010-02-08 14:10:00,16.31,16.31,16.29,16.31,27600.0,10.3192,10.3192,10.3065,10.3192,27600.0
2010-02-08 14:15:00,16.31,16.31,16.3,16.3,13000.0,10.3192,10.3192,10.3128,10.3128,13000.0
2010-02-08 14:20:00,16.3,16.31,16.28,16.31,53300.0,10.3128,10.3192,10.3002,10.3192,53300.0
2010-02-08 14:25:00,16.31,16.32,16.29,16.29,59800.0,10.3192,10.3255,10.3065,10.3065,59800.0
2010-02-08 14:30:00,16.28,16.31,16.28,16.29,48400.0,10.3002,10.3192,10.3002,10.3065,48400.0
2010-02-08 14:35:00,16.29,16.3,16.24,16.25,45000.0,10.3065,10.3128,10.2749,10.2812,45000.0
2010-02-08 14:40:00,16.25,16.3,16.25,16.29,27200.0,10.2812,10.3128,10.2812,10.3065,27200.0
2010-02-08 14:45:00,16.28,16.29,16.28,16.29,5600.0,10.3002,10.3065,10.3002,10.3065,5600.0
2010-02-08 14:50:00,16.28,16.3,16.28,16.29,16500.0,10.3002,10.3128,10.3002,10.3065,16500.0
2010-02-08 14:55:00,16.29,16.3,16.27,16.28,21600.0,10.3065,10.3128,10.2938,10.3002,21600.0
2010-02-08 15:00:00,16.28,16.29,16.24,16.25,40400.0,10.3002,10.3065,10.2749,10.2812,40400.0
2010-02-08 15:05:00,16.24,16.28,16.24,16.27,64100.0,10.2749,10.3002,10.2749,10.2938,64100.0
2010-02-08 15:10:00,16.27,16.27,16.24,16.26,68800.0,10.2938,10.2938,10.2749,10.2875,68800.0
2010-02-08 15:15:00,16.26,16.29,16.25,16.27,262400.0,10.2875,10.3065,10.2812,10.2938,262400.0
2010-02-08 15:20:00,16.27,16.29,16.26,16.28,105100.0,10.2938,10.3065,10.2875,10.3002,105100.0
2010-02-08 15:25:00,16.28,16.31,16.27,16.3,46500.0,10.3002,10.3192,10.2938,10.3128,46500.0
2010-02-08 15:30:00,16.29,16.31,16.29,16.3,69000.0,10.3065,10.3192,10.3065,10.3128,69000.0
2010-02-08 15:35:00,16.3,16.31,16.3,16.31,114300.0,10.3128,10.3192,10.3128,10.3192,114300.0
2010-02-08 15:40:00,16.3,16.31,16.26,16.27,84400.0,10.3128,10.3192,10.2875,10.2938,84400.0
2010-02-08 15:45:00,16.27,16.27,16.23,16.26,128700.0,10.2938,10.2938,10.2685,10.2875,128700.0
2010-02-08 15:50:00,16.25,16.25,16.22,16.23,209400.0,10.2812,10.2812,10.2622,10.2685,209400.0
2010-02-08 15:55:00,16.23,16.23,16.2,16.2,271800.0,10.2685,10.2685,10.2496,10.2496,271800.0
2010-02-09 09:30:00,16.41,16.42,16.33,16.42,40700.0,10.3824,10.3887,10.3318,10.3887,40700.0
2010-02-09 09:35:00,16.41,16.47,16.39,16.41,84800.0,10.3824,10.4204,10.3698,10.3824,84800.0
2010-02-09 09:40:00,16.41,16.42,16.37,16.37,66400.0,10.3824,10.3887,10.3571,10.3571,66400.0
2010-02-09 09:45:00,16.38,16.4,16.36,16.36,28500.0,10.3634,10.3761,10.3508,10.3508,28500.0
2010-02-09 09:50:00,16.37,16.39,16.33,16.35,47900.0,10.3571,10.3698,10.3318,10.3445,47900.0
2010-02-09 09:55:00,16.35,16.36,16.34,16.35,39100.0,10.3445,10.3508,10.3381,10.3445,39100.0
2010-02-09 10:00:00,16.35,16.38,16.33,16.37,63600.0,10.3445,10.3634,10.3318,10.3571,63600.0
2010-02-09 10:05:00,16.37,16.4,16.34,16.38,26000.0,10.3571,10.3761,10.3381,10.3634,26000.0
2010-02-09 10:10:00,16.38,16.4,16.37,16.38,19500.0,10.3634,10.3761,10.3571,10.3634,19500.0
2010-02-09 10:15:00,16.38,16.41,16.36,16.39,27500.0,10.3634,10.3824,10.3508,10.3698,27500.0
2010-02-09 10:20:00,16.4,16.4,16.36,16.37,14200.0,10.3761,10.3761,10.3508,10.3571,14200.0
2010-02-09 10:25:00,16.38,16.38,16.33,16.33,17200.0,10.3634,10.3634,10.3318,10.3318,17200.0
2010-02-09 10:30:00,16.33,16.36,16.32,16.34,46200.0,10.3318,10.3508,10.3255,10.3381,46200.0
2010-02-09 10:35:00,16.34,16.36,16.34,16.36,17000.0,10.3381,10.3508,10.3381,10.3508,17000.0
2010-02-09 10:40:00,16.35,16.36,16.3,16.31,29000.0,10.3445,10.3508,10.3128,10.3192,29000.0
2010-02-09 10:45:00,16.32,16.32,16.27,16.28,22900.0,10.3255,10.3255,10.2938,10.3002,22900.0
2010-02-09 10:50:00,16.28,16.31,16.27,16.3,11200.0,10.3002,10.3192,10.2938,10.3128,11200.0
2010-02-09 10:55:00,16.31,16.32,16.29,16.3,13300.0,10.3192,10.3255,10.3065,10.3128,13300.0
2010-02-09 11:00:00,16.3,16.3,16.26,16.27,16300.0,10.3128,10.3128,10.2875,10.2938,16300.0
2010-02-09 11:05:00,16.27,16.28,16.23,16.23,24400.0,10.2938,10.3002,10.2685,10.2685,24400.0
2010-02-09 11:10:00,16.23,16.28,16.23,16.27,21600.0,10.2685,10.3002,10.2685,10.2938,21600.0
2010-02-09 11:15:00,16.26,16.29,16.26,16.27,21300.0,10.2875,10.3065,10.2875,10.2938,21300.0
2010-02-09 11:20:00,16.27,16.28,16.25,16.25,18700.0,10.2938,10.3002,10.2812,10.2812,18700.0
2010-02-09 11:25:00,16.25,16.25,16.22,16.23,19300.0,10.2812,10.2812,10.2622,10.2685,19300.0
2010-02-09 11:30:00,16.24,16.35,16.23,16.35,57100.0,10.2749,10.3445,10.2685,10.3445,57100.0
2010-02-09 11:35:00,16.35,16.39,16.32,16.34,109000.0,10.3445,10.3698,10.3255,10.3381,109000.0
2010-02-09 11:40:00,16.34,16.37,16.32,16.33,43100.0,10.3381,10.3571,10.3255,10.3318,43100.0
2010-02-09 11:45:00,16.34,16.37,16.34,16.35,72500.0,10.3381,10.3571,10.3381,10.3445,72500.0
2010-02-09 11:50:00,16.36,16.43,16.34,16.42,44800.0,10.3508,10.3951,10.3381,10.3887,44800.0
2010-02-09 11:55:00,16.42,16.44,16.38,16.38,36200.0,10.3887,10.4014,10.3634,10.3634,36200.0
2010-02-09 12:00:00,16.39,16.45,16.39,16.45,19400.0,10.3698,10.4077,10.3698,10.4077,19400.0
2010-02-09 12:05:00,16.44,16.48,16.44,16.47,41500.0,10.4014,10.4267,10.4014,10.4204,41500.0
2010-02-09 12:10:00,16.47,16.48,16.43,16.47,34700.0,10.4204,10.4267,10.3951,10.4204,34700.0
2010-02-09 12:15:00,16.46,16.5,16.45,16.45,37600.0,10.4141,10.4394,10.4077,10.4077,37600.0
2010-02-09 12:20:00,16.45,16.47,16.43,16.43,39200.0,10.4077,10.4204,10.3951,10.3951,39200.0
2010-02-09 12:25:00,16.44,16.44,16.41,16.42,23900.0,10.4014,10.4014,10.3824,10.3887,23900.0
2010-02-09 12:30:00,16.43,16.49,16.43,16.48,25500.0,10.3951,10.433,10.3951,10.4267,25500.0
2010-02-09 12:35:00,16.48,16.49,16.47,16.48,17200.0,10.4267,10.433,10.4204,10.4267,17200.0
2010-02-09 12:40:00,16.48,16.5,16.37,16.4,129400.0,10.4267,10.4394,10.3571,10.3761,129400.0
2010-02-09 12:45:00,16.4,16.44,16.39,16.41,76500.0,10.3761,10.4014,10.3698,10.3824,76500.0
2010-02-09 12:50:00,16.4,16.42,16.38,16.38,47500.0,10.3761,10.3887,10.3634,10.3634,47500.0
2010-02-09 12:55:00,16.39,16.42,16.39,16.4,15200.0,10.3698,10.3887,10.3698,10.3761,15200.0
2010-02-09 13:00:00,16.4,16.45,16.4,16.42,30900.0,10.3761,10.4077,10.3761,10.3887,30900.0
2010-02-09 13:05:00,16.43,16.45,16.41,16.41,28100.0,10.3951,10.4077,10.3824,10.3824,28100.0
2010-02-09 13:10:00,16.41,16.42,16.39,16.42,7500.0,10.3824,10.3887,10.3698,10.3887,7500.0
2010-02-09 13:15:00,16.41,16.41,16.37,16.39,26500.0,10.3824,10.3824,10.3571,10.3698,26500.0
2010-02-09 13:20:00,16.39,16.39,16.36,16.39,14000.0,10.3698,10.3698,10.3508,10.3698,14000.0
2010-02-09 13:25:00,16.39,16.39,16.36,16.36,9800.0,10.3698,10.3698,10.3508,10.3508,9800.0
2010-02-09 13:30:00,16.37,16.39,16.35,16.36,50000.0,10.3571,10.3698,10.3445,10.3508,50000.0
2010-02-09 13:35:00,16.35,16.39,16.35,16.38,17400.0,10.3445,10.3698,10.3445,10.3634,17400.0
2010-02-09 13:40:00,16.39,16.39,16.36,16.39,24200.0,10.3698,10.3698,10.3508,10.3698,24200.0
2010-02-09 13:45:00,16.39,16.4,16.38,16.4,14800.0,10.3698,10.3761,10.3634,10.3761,14800.0
2010-02-09 13:50:00,16.4,16.42,16.39,16.41,10500.0,10.3761,10.3887,10.3698,10.3824,10500.0
2010-02-09 13:55:00,16.41,16.42,16.41,16.42,10800.0,10.3824,10.3887,10.3824,10.3887,10800.0
2010-02-09 14:00:00,16.42,16.42,16.39,16.39,23600.0,10.3887,10.3887,10.3698,10.3698,23600.0
2010-02-09 14:05:00,16.4,16.42,16.39,16.4,17400.0,10.3761,10.3887,10.3698,10.3761,17400.0
2010-02-09 14:10:00,16.4,16.41,16.39,16.4,15400.0,10.3761,10.3824,10.3698,10.3761,15400.0
2010-02-09 14:15:00,16.39,16.4,16.38,16.38,7700.0,10.3698,10.3761,10.3634,10.3634,7700.0
2010-02-09 14:20:00,16.38,16.4,16.38,16.4,16900.0,10.3634,10.3761,10.3634,10.3761,16900.0
2010-02-09 14:25:00,16.39,16.41,16.39,16.4,9500.0,10.3698,10.3824,10.3698,10.3761,9500.0
2010-02-09 14:30:00,16.4,16.42,16.39,16.42,9600.0,10.3761,10.3887,10.3698,10.3887,9600.0
2010-02-09 14:35:00,16.42,16.42,16.39,16.39,9200.0,10.3887,10.3887,10.3698,10.3698,9200.0
2010-02-09 14:40:00,16.4,16.4,16.37,16.39,45100.0,10.3761,10.3761,10.3571,10.3698,45100.0
2010-02-09 14:45:00,16.39,16.39,16.34,16.35,64400.0,10.3698,10.3698,10.3381,10.3445,64400.0
2010-02-09 14:50:00,16.36,16.36,16.32,16.33,36200.0,10.3508,10.3508,10.3255,10.3318,36200.0
2010-02-09 14:55:00,16.33,16.36,16.33,16.34,9300.0,10.3318,10.3508,10.3318,10.3381,9300.0
2010-02-09 15:00:00,16.34,16.4,16.34,16.4,28900.0,10.3381,10.3761,10.3381,10.3761,28900.0
2010-02-09 15:05:00,16.39,16.41,16.38,16.41,18700.0,10.3698,10.3824,10.3634,10.3824,18700.0
2010-02-09 15:10:00,16.4,16.41,16.37,16.41,50500.0,10.3761,10.3824,10.3571,10.3824,50500.0
2010-02-09 15:15:00,16.4,16.41,16.38,16.4,25100.0,10.3761,10.3824,10.3634,10.3761,25100.0
2010-02-09 15:20:00,16.39,16.42,16.39,16.4,37600.0,10.3698,10.3887,10.3698,10.3761,37600.0
2010-02-09 15:25:00,16.41,16.43,16.4,16.41,40300.0,10.3824,10.3951,10.3761,10.3824,40300.0
2010-02-09 15:30:00,16.41,16.42,16.39,16.42,83800.0,10.3824,10.3887,10.3698,10.3887,83800.0
2010-02-09 15:35:00,16.42,16.42,16.41,16.42,14000.0,10.3887,10.3887,10.3824,10.3887,14000.0
2010-02-09 15:40:00,16.41,16.43,16.4,16.41,109400.0,10.3824,10.3951,10.3761,10.3824,109400.0
2010-02-09 15:45:00,16.4,16.41,16.38,16.39,103900.0,10.3761,10.3824,10.3634,10.3698,103900.0
2010-02-09 15:50:00,16.39,16.39,16.33,16.33,97500.0,10.3698,10.3698,10.3318,10.3318,97500.0
2010-02-09 15:55:00,16.34,16.37,16.33,16.37,257500.0,10.3381,10.3571,10.3318,10.3571,257500.0
2010-02-10 09:30:00,16.31,16.36,16.31,16.34,21100.0,10.3192,10.3508,10.3192,10.3381,21100.0
2010-02-10 09:35:00,16.35,16.36,16.3,16.31,47600.0,10.3445,10.3508,10.3128,10.3192,47600.0
2010-02-10 09:40:00,16.31,16.32,16.28,16.29,34500.0,10.3192,10.3255,10.3002,10.3065,34500.0
2010-02-10 09:45:00,16.3,16.37,16.3,16.37,28600.0,10.3128,10.3571,10.3128,10.3571,28600.0
2010-02-10 09:50:00,16.38,16.38,16.3,16.32,42200.0,10.3634,10.3634,10.3128,10.3255,42200.0
2010-02-10 09:55:00,16.32,16.36,16.31,16.36,76300.0,10.3255,10.3508,10.3192,10.3508,76300.0
2010-02-10 10:00:00,16.36,16.37,16.31,16.36,150200.0,10.3508,10.3571,10.3192,10.3508,150200.0
2010-02-10 10:05:00,16.36,16.36,16.31,16.32,45500.0,10.3508,10.3508,10.3192,10.3255,45500.0
2010-02-10 10:10:00,16.32,16.33,16.29,16.32,41000.0,10.3255,10.3318,10.3065,10.3255,41000.0
2010-02-10 10:15:00,16.32,16.34,16.29,16.33,50100.0,10.3255,10.3381,10.3065,10.3318,50100.0
2010-02-10 10:20:00,16.34,16.38,16.33,16.36,24200.0,10.3381,10.3634,10.3318,10.3508,24200.0
2010-02-10 10:25:00,16.37,16.37,16.33,16.35,37200.0,10.3571,10.3571,10.3318,10.3445,37200.0
2010-02-10 10:30:00,16.34,16.37,16.3,16.36,110900.0,10.3381,10.3571,10.3128,10.3508,110900.0
2010-02-10 10:35:00,16.37,16.4,16.35,16.36,106800.0,10.3571,10.3761,10.3445,10.3508,106800.0
2010-02-10 10:40:00,16.36,16.39,16.35,16.36,38200.0,10.3508,10.3698,10.3445,10.3508,38200.0
2010-02-10 10:45:00,16.36,16.37,16.34,16.34,21400.0,10.3508,10.3571,10.3381,10.3381,21400.0
2010-02-10 10:50:00,16.34,16.37,16.34,16.37,51900.0,10.3381,10.3571,10.3381,10.3571,51900.0
2010-02-10 10:55:00,16.37,16.4,16.36,16.38,52300.0,10.3571,10.3761,10.3508,10.3634,52300.0
2010-02-10 11:00:00,16.38,16.39,16.36,16.37,49100.0,10.3634,10.3698,10.3508,10.3571,49100.0
2010-02-10 11:05:00,16.37,16.43,16.36,16.43,37300.0,10.3571,10.3951,10.3508,10.3951,37300.0
2010-02-10 11:10:00,16.42,16.44,16.4,16.43,65800.0,10.3887,10.4014,10.3761,10.3951,65800.0
2010-02-10 11:15:00,16.43,16.43,16.39,16.41,22400.0,10.3951,10.3951,10.3698,10.3824,22400.0
2010-02-10 11:20:00,16.4,16.44,16.4,16.44,18700.0,10.3761,10.4014,10.3761,10.4014,18700.0
2010-02-10 11:25:00,16.44,16.46,16.42,16.45,38900.0,10.4014,10.4141,10.3887,10.4077,38900.0
2010-02-10 11:30:00,16.45,16.47,16.45,16.46,29600.0,10.4077,10.4204,10.4077,10.4141,29600.0
2010-02-10 11:35:00,16.46,16.47,16.41,16.42,46600.0,10.4141,10.4204,10.3824,10.3887,46600.0
2010-02-10 11:40:00,16.41,16.42,16.39,16.39,20800.0,10.3824,10.3887,10.3698,10.3698,20800.0
2010-02-10 11:45:00,16.39,16.43,16.39,16.43,23200.0,10.3698,10.3951,10.3698,10.3951,23200.0
2010-02-10 11:50:00,16.44,16.45,16.42,16.43,22700.0,10.4014,10.4077,10.3887,10.3951,22700.0
2010-02-10 11:55:00,16.43,16.44,16.4,16.41,26000.0,10.3951,10.4014,10.3761,10.3824,26000.0
2010-02-10 12:00:00,16.4,16.43,16.38,16.43,26100.0,10.3761,10.3951,10.3634,10.3951,26100.0
2010-02-10 12:05:00,16.43,16.44,16.41,16.44,14600.0,10.3951,10.4014,10.3824,10.4014,14600.0
2010-02-10 12:10:00,16.44,16.45,16.42,16.42,25900.0,10.4014,10.4077,10.3887,10.3887,25900.0
2010-02-10 12:15:00,16.41,16.42,16.4,16.42,17200.0,10.3824,10.3887,10.3761,10.3887,17200.0
2010-02-10 12:20:00,16.43,16.48,16.42,16.48,44500.0,10.3951,10.4267,10.3887,10.4267,44500.0
2010-02-10 12:25:00,16.48,16.5,16.45,16.49,58200.0,10.4267,10.4394,10.4077,10.433,58200.0
2010-02-10 12:30:00,16.49,16.52,16.44,16.45,38800.0,10.433,10.452,10.4014,10.4077,38800.0
2010-02-10 12:35:00,16.45,16.47,16.45,16.47,19300.0,10.4077,10.4204,10.4077,10.4204,19300.0
2010-02-10 12:40:00,16.46,16.48,16.45,16.45,18500.0,10.4141,10.4267,10.4077,10.4077,18500.0
2010-02-10 12:45:00,16.45,16.46,16.45,16.45,1400.0,10.4077,10.4141,10.4077,10.4077,1400.0
2010-02-10 12:50:00,16.45,16.46,16.45,16.45,500.0,10.4077,10.4141,10.4077,10.4077,500.0
2010-02-10 12:55:00,16.45,16.48,16.45,16.47,25600.0,10.4077,10.4267,10.4077,10.4204,25600.0
2010-02-10 13:00:00,16.47,16.49,16.46,16.49,28400.0,10.4204,10.433,10.4141,10.433,28400.0
2010-02-10 13:05:00,16.49,16.5,16.47,16.49,30600.0,10.433,10.4394,10.4204,10.433,30600.0
2010-02-10 13:10:00,16.49,16.51,16.48,16.49,15900.0,10.433,10.4457,10.4267,10.433,15900.0
2010-02-10 13:15:00,16.48,16.5,16.47,16.5,12000.0,10.4267,10.4394,10.4204,10.4394,12000.0
2010-02-10 13:20:00,16.51,16.51,16.48,16.51,20100.0,10.4457,10.4457,10.4267,10.4457,20100.0
2010-02-10 13:25:00,16.51,16.53,16.5,16.51,31800.0,10.4457,10.4583,10.4394,10.4457,31800.0
2010-02-10 13:30:00,16.51,16.51,16.45,16.49,49700.0,10.4457,10.4457,10.4077,10.433,49700.0
2010-02-10 13:35:00,16.49,16.5,16.48,16.48,22500.0,10.433,10.4394,10.4267,10.4267,22500.0
2010-02-10 13:40:00,16.49,16.49,16.46,16.48,37700.0,10.433,10.433,10.4141,10.4267,37700.0
2010-02-10 13:45:00,16.48,16.49,16.47,16.48,14100.0,10.4267,10.433,10.4204,10.4267,14100.0
2010-02-10 13:50:00,16.48,16.49,16.48,16.49,12200.0,10.4267,10.433,10.4267,10.433,12200.0
2010-02-10 13:55:00,16.48,16.49,16.45,16.46,36300.0,10.4267,10.433,10.4077,10.4141,36300.0
2010-02-10 14:00:00,16.47,16.5,16.47,16.49,18700.0,10.4204,10.4394,10.4204,10.433,18700.0
2010-02-10 14:05:00,16.49,16.51,16.48,16.48,11900.0,10.433,10.4457,10.4267,10.4267,11900.0
2010-02-10 14:10:00,16.48,16.48,16.45,16.47,17400.0,10.4267,10.4267,10.4077,10.4204,17400.0
2010-02-10 14:15:00,16.46,16.49,16.45,16.47,23500.0,10.4141,10.433,10.4077,10.4204,23500.0
2010-02-10 14:20:00,16.47,16.47,16.44,16.46,21600.0,10.4204,10.4204,10.4014,10.4141,21600.0
2010-02-10 14:25:00,16.46,16.47,16.45,16.46,13100.0,10.4141,10.4204,10.4077,10.4141,13100.0
2010-02-10 14:30:00,16.45,16.47,16.43,16.47,39600.0,10.4077,10.4204,10.3951,10.4204,39600.0
2010-02-10 14:35:00,16.47,16.47,16.43,16.46,28700.0,10.4204,10.4204,10.3951,10.4141,28700.0
2010-02-10 14:40:00,16.46,16.46,16.42,16.42,28100.0,10.4141,10.4141,10.3887,10.3887,28100.0
2010-02-10 14:45:00,16.42,16.43,16.4,16.43,27200.0,10.3887,10.3951,10.3761,10.3951,27200.0
2010-02-10 14:50:00,16.42,16.46,16.42,16.46,45100.0,10.3887,10.4141,10.3887,10.4141,45100.0
2010-02-10 14:55:00,16.46,16.46,16.44,16.44,27900.0,10.4141,10.4141,10.4014,10.4014,27900.0
2010-02-10 15:00:00,16.44,16.49,16.44,16.49,58800.0,10.4014,10.433,10.4014,10.433,58800.0
2010-02-10 15:05:00,16.49,16.5,16.47,16.48,38400.0,10.433,10.4394,10.4204,10.4267,38400.0
2010-02-10 15:10:00,16.47,16.5,16.47,16.47,23600.0,10.4204,10.4394,10.4204,10.4204,23600.0
2010-02-10 15:15:00,16.47,16.48,16.45,16.47,21400.0,10.4204,10.4267,10.4077,10.4204,21400.0
2010-02-10 15:20:00,16.46,16.48,16.46,16.48,30700.0,10.4141,10.4267,10.4141,10.4267,30700.0
2010-02-10 15:25:00,16.48,16.49,16.46,16.47,41000.0,10.4267,10.433,10.4141,10.4204,41000.0
2010-02-10 15:30:00,16.48,16.48,16.44,16.44,145600.0,10.4267,10.4267,10.4014,10.4014,145600.0
2010-02-10 15:35:00,16.44,16.47,16.43,16.45,85700.0,10.4014,10.4204,10.3951,10.4077,85700.0
2010-02-10 15:40:00,16.45,16.46,16.43,16.46,144100.0,10.4077,10.4141,10.3951,10.4141,144100.0
2010-02-10 15:45:00,16.46,16.48,16.45,16.47,54400.0,10.4141,10.4267,10.4077,10.4204,54400.0
2010-02-10 15:50:00,16.47,16.49,16.44,16.45,253200.0,10.4204,10.433,10.4014,10.4077,253200.0
2010-02-10 15:55:00,16.45,16.5,16.45,16.5,246600.0,10.4077,10.4394,10.4077,10.4394,246600.0
2010-02-11 09:30:00,16.54,16.54,16.42,16.47,56600.0,10.4647,10.4647,10.3887,10.4204,56600.0
2010-02-11 09:35:00,16.45,16.47,16.35,16.35,74100.0,10.4077,10.4204,10.3445,10.3445,74100.0
2010-02-11 09:40:00,16.35,16.38,16.35,16.35,48300.0,10.3445,10.3634,10.3445,10.3445,48300.0
2010-02-11 09:45:00,16.35,16.4,16.35,16.36,45200.0,10.3445,10.3761,10.3445,10.3508,45200.0
2010-02-11 09:50:00,16.36,16.45,16.36,16.45,46600.0,10.3508,10.4077,10.3508,10.4077,46600.0
2010-02-11 09:55:00,16.45,16.54,16.44,16.51,201600.0,10.4077,10.4647,10.4014,10.4457,201600.0
2010-02-11 10:00:00,16.5,16.51,16.48,16.5,71100.0,10.4394,10.4457,10.4267,10.4394,71100.0
2010-02-11 10:05:00,16.5,16.54,16.5,16.51,64800.0,10.4394,10.4647,10.4394,10.4457,64800.0
2010-02-11 10:10:00,16.51,16.57,16.51,16.51,49600.0,10.4457,10.4837,10.4457,10.4457,49600.0
2010-02-11 10:15:00,16.51,16.52,16.5,16.52,27500.0,10.4457,10.452,10.4394,10.452,27500.0
2010-02-11 10:20:00,16.51,16.52,16.48,16.5,66900.0,10.4457,10.452,10.4267,10.4394,66900.0
2010-02-11 10:25:00,16.49,16.52,16.49,16.51,33000.0,10.433,10.452,10.433,10.4457,33000.0
2010-02-11 10:30:00,16.52,16.53,16.47,16.48,58900.0,10.452,10.4583,10.4204,10.4267,58900.0
2010-02-11 10:35:00,16.49,16.53,16.48,16.52,45400.0,10.433,10.4583,10.4267,10.452,45400.0
2010-02-11 10:40:00,16.52,16.53,16.49,16.52,33700.0,10.452,10.4583,10.433,10.452,33700.0
2010-02-11 10:45:00,16.51,16.55,16.51,16.53,29100.0,10.4457,10.471,10.4457,10.4583,29100.0
2010-02-11 10:50:00,16.52,16.52,16.47,16.5,32800.0,10.452,10.452,10.4204,10.4394,32800.0
2010-02-11 10:55:00,16.49,16.53,16.48,16.51,26400.0,10.433,10.4583,10.4267,10.4457,26400.0
2010-02-11 11:00:00,16.51,16.53,16.5,16.53,92400.0,10.4457,10.4583,10.4394,10.4583,92400.0
2010-02-11 11:05:00,16.53,16.54,16.51,16.52,49100.0,10.4583,10.4647,10.4457,10.452,49100.0
2010-02-11 11:10:00,16.52,16.54,16.52,16.53,17800.0,10.452,10.4647,10.452,10.4583,17800.0
2010-02-11 11:15:00,16.54,16.56,16.51,16.52,38000.0,10.4647,10.4773,10.4457,10.452,38000.0
2010-02-11 11:20:00,16.52,16.54,16.51,16.53,32000.0,10.452,10.4647,10.4457,10.4583,32000.0
2010-02-11 11:25:00,16.54,16.57,16.54,16.56,40600.0,10.4647,10.4837,10.4647,10.4773,40600.0
2010-02-11 11:30:00,16.57,16.58,16.56,16.56,34800.0,10.4837,10.49,10.4773,10.4773,34800.0
2010-02-11 11:35:00,16.57,16.57,16.55,16.56,22000.0,10.4837,10.4837,10.471,10.4773,22000.0
2010-02-11 11:40:00,16.55,16.6,16.54,16.59,32200.0,10.471,10.5026,10.4647,10.4963,32200.0
2010-02-11 11:45:00,16.6,16.63,16.59,16.61,28600.0,10.5026,10.5216,10.4963,10.509,28600.0
2010-02-11 11:50:00,16.61,16.62,16.59,16.62,30600.0,10.509,10.5153,10.4963,10.5153,30600.0
2010-02-11 11:55:00,16.61,16.62,16.6,16.61,21000.0,10.509,10.5153,10.5026,10.509,21000.0
2010-02-11 12:00:00,16.6,16.61,16.6,16.6,8900.0,10.5026,10.509,10.5026,10.5026,8900.0
2010-02-11 12:05:00,16.61,16.63,16.61,16.63,31100.0,10.509,10.5216,10.509,10.5216,31100.0
2010-02-11 12:10:00,16.64,16.65,16.63,16.64,41000.0,10.5279,10.5343,10.5216,10.5279,41000.0
2010-02-11 12:15:00,16.65,16.66,16.63,16.64,28000.0,10.5343,10.5406,10.5216,10.5279,28000.0
2010-02-11 12:20:00,16.63,16.64,16.62,16.63,24500.0,10.5216,10.5279,10.5153,10.5216,24500.0
2010-02-11 12:25:00,16.62,16.63,16.62,16.63,5000.0,10.5153,10.5216,10.5153,10.5216,5000.0
2010-02-11 12:30:00,16.62,16.63,16.6,16.61,20800.0,10.5153,10.5216,10.5026,10.509,20800.0
2010-02-11 12:35:00,16.61,16.63,16.6,16.62,26700.0,10.509,10.5216,10.5026,10.5153,26700.0
2010-02-11 12:40:00,16.62,16.63,16.61,16.62,16000.0,10.5153,10.5216,10.509,10.5153,16000.0
2010-02-11 12:45:00,16.62,16.63,16.61,16.62,15000.0,10.5153,10.5216,10.509,10.5153,15000.0
2010-02-11 12:50:00,16.62,16.64,16.62,16.64,8900.0,10.5153,10.5279,10.5153,10.5279,8900.0
2010-02-11 12:55:00,16.64,16.65,16.63,16.65,24200.0,10.5279,10.5343,10.5216,10.5343,24200.0
2010-02-11 13:00:00,16.64,16.65,16.63,16.65,37000.0,10.5279,10.5343,10.5216,10.5343,37000.0
2010-02-11 13:05:00,16.64,16.65,16.64,16.65,18700.0,10.5279,10.5343,10.5279,10.5343,18700.0
2010-02-11 13:10:00,16.65,16.65,16.64,16.65,10600.0,10.5343,10.5343,10.5279,10.5343,10600.0
2010-02-11 13:15:00,16.64,16.65,16.64,16.64,11300.0,10.5279,10.5343,10.5279,10.5279,11300.0
2010-02-11 13:20:00,16.65,16.67,16.64,16.67,26400.0,10.5343,10.5469,10.5279,10.5469,26400.0
2010-02-11 13:25:00,16.66,16.68,16.66,16.67,9900.0,10.5406,10.5532,10.5406,10.5469,9900.0
2010-02-11 13:30:00,16.67,16.7,16.67,16.7,41500.0,10.5469,10.5659,10.5469,10.5659,41500.0
2010-02-11 13:35:00,16.7,16.7,16.68,16.69,31100.0,10.5659,10.5659,10.5532,10.5596,31100.0
2010-02-11 13:40:00,16.69,16.69,16.68,16.68,11600.0,10.5596,10.5596,10.5532,10.5532,11600.0
2010-02-11 13:45:00,16.69,16.69,16.67,16.67,28000.0,10.5596,10.5596,10.5469,10.5469,28000.0
2010-02-11 13:50:00,16.67,16.69,16.67,16.69,42900.0,10.5469,10.5596,10.5469,10.5596,42900.0
2010-02-11 13:55:00,16.69,16.69,16.68,16.69,13200.0,10.5596,10.5596,10.5532,10.5596,13200.0
2010-02-11 14:00:00,16.68,16.68,16.66,16.66,19800.0,10.5532,10.5532,10.5406,10.5406,19800.0
2010-02-11 14:05:00,16.67,16.67,16.65,16.66,24400.0,10.5469,10.5469,10.5343,10.5406,24400.0
2010-02-11 14:10:00,16.67,16.67,16.64,16.64,27500.0,10.5469,10.5469,10.5279,10.5279,27500.0
2010-02-11 14:15:00,16.64,16.65,16.63,16.65,23600.0,10.5279,10.5343,10.5216,10.5343,23600.0
2010-02-11 14:20:00,16.64,16.65,16.63,16.64,26500.0,10.5279,10.5343,10.5216,10.5279,26500.0
2010-02-11 14:25:00,16.64,16.65,16.63,16.65,15100.0,10.5279,10.5343,10.5216,10.5343,15100.0
2010-02-11 14:30:00,16.65,16.66,16.63,16.63,23600.0,10.5343,10.5406,10.5216,10.5216,23600.0
2010-02-11 14:35:00,16.63,16.64,16.62,16.63,34200.0,10.5216,10.5279,10.5153,10.5216,34200.0
2010-02-11 14:40:00,16.64,16.64,16.63,16.63,17400.0,10.5279,10.5279,10.5216,10.5216,17400.0
2010-02-11 14:45:00,16.64,16.64,16.62,16.62,28100.0,10.5279,10.5279,10.5153,10.5153,28100.0
2010-02-11 14:50:00,16.62,16.63,16.59,16.59,44100.0,10.5153,10.5216,10.4963,10.4963,44100.0
2010-02-11 14:55:00,16.6,16.61,16.59,16.59,39800.0,10.5026,10.509,10.4963,10.4963,39800.0
2010-02-11 15:00:00,16.59,16.62,16.59,16.62,57200.0,10.4963,10.5153,10.4963,10.5153,57200.0
2010-02-11 15:05:00,16.61,16.63,16.61,16.63,22900.0,10.509,10.5216,10.509,10.5216,22900.0
2010-02-11 15:10:00,16.63,16.65,16.62,16.64,81100.0,10.5216,10.5343,10.5153,10.5279,81100.0
2010-02-11 15:15:00,16.64,16.64,16.63,16.63,16000.0,10.5279,10.5279,10.5216,10.5216,16000.0
2010-02-11 15:20:00,16.63,16.64,16.61,16.62,33200.0,10.5216,10.5279,10.509,10.5153,33200.0
2010-02-11 15:25:00,16.62,16.62,16.6,16.6,34000.0,10.5153,10.5153,10.5026,10.5026,34000.0
2010-02-11 15:30:00,16.6,16.64,16.6,16.64,79000.0,10.5026,10.5279,10.5026,10.5279,79000.0
2010-02-11 15:35:00,16.64,16.64,16.62,16.62,52500.0,10.5279,10.5279,10.5153,10.5153,52500.0
2010-02-11 15:40:00,16.61,16.61,16.6,16.61,88300.0,10.509,10.509,10.5026,10.509,88300.0
2010-02-11 15:45:00,16.61,16.61,16.58,16.58,90400.0,10.509,10.509,10.49,10.49,90400.0
2010-02-11 15:50:00,16.59,16.64,16.58,16.64,245300.0,10.4963,10.5279,10.49,10.5279,245300.0
2010-02-11 15:55:00,16.64,16.65,16.62,16.65,289700.0,10.5279,10.5343,10.5153,10.5343,289700.0
2010-02-12 09:30:00,16.55,16.55,16.5,16.5,64800.0,10.471,10.471,10.4394,10.4394,64800.0
2010-02-12 09:35:00,16.5,16.5,16.42,16.45,97100.0,10.4394,10.4394,10.3887,10.4077,97100.0
2010-02-12 09:40:00,16.46,16.46,16.41,16.43,60600.0,10.4141,10.4141,10.3824,10.3951,60600.0
2010-02-12 09:45:00,16.43,16.47,16.4,16.47,56100.0,10.3951,10.4204,10.3761,10.4204,56100.0
2010-02-12 09:50:00,16.47,16.51,16.47,16.5,53600.0,10.4204,10.4457,10.4204,10.4394,53600.0
2010-02-12 09:55:00,16.5,16.53,16.49,16.5,56100.0,10.4394,10.4583,10.433,10.4394,56100.0
2010-02-12 10:00:00,16.5,16.5,16.45,16.47,106300.0,10.4394,10.4394,10.4077,10.4204,106300.0
2010-02-12 10:05:00,16.47,16.52,16.46,16.52,22400.0,10.4204,10.452,10.4141,10.452,22400.0
2010-02-12 10:10:00,16.51,16.52,16.49,16.5,49400.0,10.4457,10.452,10.433,10.4394,49400.0
2010-02-12 10:15:00,16.5,16.54,16.49,16.5,44200.0,10.4394,10.4647,10.433,10.4394,44200.0
2010-02-12 10:20:00,16.49,16.5,16.47,16.47,31800.0,10.433,10.4394,10.4204,10.4204,31800.0
2010-02-12 10:25:00,16.47,16.5,16.45,16.49,53900.0,10.4204,10.4394,10.4077,10.433,53900.0
2010-02-12 10:30:00,16.49,16.51,16.47,16.48,28600.0,10.433,10.4457,10.4204,10.4267,28600.0
2010-02-12 10:35:00,16.47,16.49,16.45,16.45,43900.0,10.4204,10.433,10.4077,10.4077,43900.0
2010-02-12 10:40:00,16.46,16.48,16.46,16.47,14000.0,10.4141,10.4267,10.4141,10.4204,14000.0
2010-02-12 10:45:00,16.48,16.5,16.47,16.49,26500.0,10.4267,10.4394,10.4204,10.433,26500.0
2010-02-12 10:50:00,16.49,16.52,16.48,16.48,42300.0,10.433,10.452,10.4267,10.4267,42300.0
2010-02-12 10:55:00,16.48,16.52,16.48,16.52,25700.0,10.4267,10.452,10.4267,10.452,25700.0
2010-02-12 11:00:00,16.51,16.51,16.47,16.51,38400.0,10.4457,10.4457,10.4204,10.4457,38400.0
2010-02-12 11:05:00,16.51,16.52,16.49,16.5,14200.0,10.4457,10.452,10.433,10.4394,14200.0
2010-02-12 11:10:00,16.5,16.5,16.47,16.48,16000.0,10.4394,10.4394,10.4204,10.4267,16000.0
2010-02-12 11:15:00,16.48,16.49,16.46,16.47,19300.0,10.4267,10.433,10.4141,10.4204,19300.0
2010-02-12 11:20:00,16.47,16.49,16.47,16.49,23300.0,10.4204,10.433,10.4204,10.433,23300.0
2010-02-12 11:25:00,16.48,16.49,16.47,16.48,22700.0,10.4267,10.433,10.4204,10.4267,22700.0
2010-02-12 11:30:00,16.48,16.49,16.47,16.47,16000.0,10.4267,10.433,10.4204,10.4204,16000.0
2010-02-12 11:35:00,16.48,16.48,16.47,16.47,13100.0,10.4267,10.4267,10.4204,10.4204,13100.0
2010-02-12 11:40:00,16.48,16.5,16.47,16.49,11300.0,10.4267,10.4394,10.4204,10.433,11300.0
2010-02-12 11:45:00,16.49,16.51,16.49,16.5,12700.0,10.433,10.4457,10.433,10.4394,12700.0
2010-02-12 11:50:00,16.51,16.51,16.49,16.5,22600.0,10.4457,10.4457,10.433,10.4394,22600.0
2010-02-12 11:55:00,16.5,16.51,16.49,16.5,21200.0,10.4394,10.4457,10.433,10.4394,21200.0
2010-02-12 12:00:00,16.49,16.51,16.49,16.51,24900.0,10.433,10.4457,10.433,10.4457,24900.0
2010-02-12 12:05:00,16.52,16.52,16.5,16.5,9600.0,10.452,10.452,10.4394,10.4394,9600.0
2010-02-12 12:10:00,16.51,16.52,16.5,16.52,15100.0,10.4457,10.452,10.4394,10.452,15100.0
2010-02-12 12:15:00,16.53,16.56,16.52,16.55,36600.0,10.4583,10.4773,10.452,10.471,36600.0
2010-02-12 12:20:00,16.55,16.57,16.55,16.57,12900.0,10.471,10.4837,10.471,10.4837,12900.0
2010-02-12 12:25:00,16.56,16.57,16.56,16.56,10100.0,10.4773,10.4837,10.4773,10.4773,10100.0
2010-02-12 12:30:00,16.57,16.57,16.54,16.56,30700.0,10.4837,10.4837,10.4647,10.4773,30700.0
2010-02-12 12:35:00,16.56,16.58,16.55,16.58,27700.0,10.4773,10.49,10.471,10.49,27700.0
2010-02-12 12:40:00,16.57,16.59,16.57,16.59,8600.0,10.4837,10.4963,10.4837,10.4963,8600.0
2010-02-12 12:45:00,16.59,16.59,16.58,16.59,6900.0,10.4963,10.4963,10.49,10.4963,6900.0
2010-02-12 12:50:00,16.59,16.59,16.57,16.58,18700.0,10.4963,10.4963,10.4837,10.49,18700.0
2010-02-12 12:55:00,16.58,16.59,16.57,16.59,12000.0,10.49,10.4963,10.4837,10.4963,12000.0
2010-02-12 13:00:00,16.59,16.59,16.57,16.58,14600.0,10.4963,10.4963,10.4837,10.49,14600.0
2010-02-12 13:05:00,16.59,16.59,16.58,16.59,4500.0,10.4963,10.4963,10.49,10.4963,4500.0
2010-02-12 13:10:00,16.58,16.6,16.58,16.6,37900.0,10.49,10.5026,10.49,10.5026,37900.0
2010-02-12 13:15:00,16.6,16.6,16.53,16.59,183400.0,10.5026,10.5026,10.4583,10.4963,183400.0
2010-02-12 13:20:00,16.59,16.6,16.57,16.58,56500.0,10.4963,10.5026,10.4837,10.49,56500.0
2010-02-12 13:25:00,16.58,16.59,16.57,16.59,13500.0,10.49,10.4963,10.4837,10.4963,13500.0
2010-02-12 13:30:00,16.58,16.58,16.56,16.57,32800.0,10.49,10.49,10.4773,10.4837,32800.0
2010-02-12 13:35:00,16.58,16.59,16.57,16.58,23300.0,10.49,10.4963,10.4837,10.49,23300.0
2010-02-12 13:40:00,16.58,16.63,16.57,16.63,39300.0,10.49,10.5216,10.4837,10.5216,39300.0
2010-02-12 13:45:00,16.63,16.63,16.59,16.62,27800.0,10.5216,10.5216,10.4963,10.5153,27800.0
2010-02-12 13:50:00,16.62,16.63,16.59,16.6,16300.0,10.5153,10.5216,10.4963,10.5026,16300.0
2010-02-12 13:55:00,16.61,16.63,16.6,16.62,20100.0,10.509,10.5216,10.5026,10.5153,20100.0
2010-02-12 14:00:00,16.63,16.65,16.61,16.65,40400.0,10.5216,10.5343,10.509,10.5343,40400.0
2010-02-12 14:05:00,16.65,16.65,16.64,16.65,7000.0,10.5343,10.5343,10.5279,10.5343,7000.0
2010-02-12 14:10:00,16.65,16.69,16.65,16.67,47600.0,10.5343,10.5596,10.5343,10.5469,47600.0
2010-02-12 14:15:00,16.68,16.69,16.68,16.69,19600.0,10.5532,10.5596,10.5532,10.5596,19600.0
2010-02-12 14:20:00,16.69,16.74,16.68,16.73,71200.0,10.5596,10.5912,10.5532,10.5849,71200.0
2010-02-12 14:25:00,16.73,16.74,16.7,16.71,34600.0,10.5849,10.5912,10.5659,10.5722,34600.0
2010-02-12 14:30:00,16.7,16.72,16.69,16.72,23000.0,10.5659,10.5786,10.5596,10.5786,23000.0
2010-02-12 14:35:00,16.72,16.72,16.7,16.71,39400.0,10.5786,10.5786,10.5659,10.5722,39400.0
2010-02-12 14:40:00,16.7,16.7,16.68,16.68,31900.0,10.5659,10.5659,10.5532,10.5532,31900.0
2010-02-12 14:45:00,16.68,16.69,16.68,16.68,12800.0,10.5532,10.5596,10.5532,10.5532,12800.0
2010-02-12 14:50:00,16.68,16.7,16.68,16.7,34200.0,10.5532,10.5659,10.5532,10.5659,34200.0
2010-02-12 14:55:00,16.69,16.7,16.65,16.65,19000.0,10.5596,10.5659,10.5343,10.5343,19000.0
2010-02-12 15:00:00,16.66,16.66,16.63,16.64,24300.0,10.5406,10.5406,10.5216,10.5279,24300.0
2010-02-12 15:05:00,16.64,16.66,16.64,16.65,37000.0,10.5279,10.5406,10.5279,10.5343,37000.0
2010-02-12 15:10:00,16.65,16.65,16.62,16.63,41200.0,10.5343,10.5343,10.5153,10.5216,41200.0
2010-02-12 15:15:00,16.62,16.63,16.6,16.61,43900.0,10.5153,10.5216,10.5026,10.509,43900.0
2010-02-12 15:20:00,16.61,16.62,16.61,16.61,22800.0,10.509,10.5153,10.509,10.509,22800.0
2010-02-12 15:25:00,16.61,16.62,16.6,16.6,62000.0,10.509,10.5153,10.5026,10.5026,62000.0
2010-02-12 15:30:00,16.61,16.62,16.6,16.62,47700.0,10.509,10.5153,10.5026,10.5153,47700.0
2010-02-12 15:35:00,16.63,16.63,16.62,16.63,27800.0,10.5216,10.5216,10.5153,10.5216,27800.0
2010-02-12 15:40:00,16.62,16.7,16.62,16.69,133600.0,10.5153,10.5659,10.5153,10.5596,133600.0
2010-02-12 15:45:00,16.68,16.71,16.68,16.7,70200.0,10.5532,10.5722,10.5532,10.5659,70200.0
2010-02-12 15:50:00,16.7,16.73,16.67,16.73,182700.0,10.5659,10.5849,10.5469,10.5849,182700.0
2010-02-12 15:55:00,16.72,16.73,16.69,16.73,317200.0,10.5786,10.5849,10.5596,10.5849,317200.0
2010-02-16 09:30:00,16.8,16.88,16.78,16.87,49800.0,10.6292,10.6798,10.6165,10.6735,49800.0
2010-02-16 09:35:00,16.85,16.85,16.78,16.82,49500.0,10.6608,10.6608,10.6165,10.6418,49500.0
2010-02-16 09:40:00,16.81,16.82,16.76,16.76,39900.0,10.6355,10.6418,10.6039,10.6039,39900.0
2010-02-16 09:45:00,16.76,16.79,16.75,16.77,44700.0,10.6039,10.6228,10.5975,10.6102,44700.0
2010-02-16 09:50:00,16.77,16.77,16.75,16.76,20100.0,10.6102,10.6102,10.5975,10.6039,20100.0
2010-02-16 09:55:00,16.76,16.8,16.76,16.8,30700.0,10.6039,10.6292,10.6039,10.6292,30700.0
2010-02-16 10:00:00,16.8,16.85,16.79,16.84,35900.0,10.6292,10.6608,10.6228,10.6545,35900.0
2010-02-16 10:05:00,16.83,16.85,16.81,16.81,37500.0,10.6481,10.6608,10.6355,10.6355,37500.0
2010-02-16 10:10:00,16.82,16.83,16.81,16.83,42800.0,10.6418,10.6481,10.6355,10.6481,42800.0
2010-02-16 10:15:00,16.82,16.84,16.82,16.84,18300.0,10.6418,10.6545,10.6418,10.6545,18300.0
2010-02-16 10:20:00,16.84,16.84,16.82,16.82,35100.0,10.6545,10.6545,10.6418,10.6418,35100.0
2010-02-16 10:25:00,16.83,16.85,16.82,16.84,25500.0,10.6481,10.6608,10.6418,10.6545,25500.0
2010-02-16 10:30:00,16.84,16.91,16.84,16.89,92000.0,10.6545,10.6988,10.6545,10.6861,92000.0
2010-02-16 10:35:00,16.89,16.95,16.88,16.93,52500.0,10.6861,10.7241,10.6798,10.7114,52500.0
2010-02-16 10:40:00,16.93,16.99,16.92,16.98,73900.0,10.7114,10.7494,10.7051,10.7431,73900.0
2010-02-16 10:45:00,16.97,16.98,16.92,16.92,39100.0,10.7367,10.7431,10.7051,10.7051,39100.0
2010-02-16 10:50:00,16.92,16.93,16.89,16.9,21300.0,10.7051,10.7114,10.6861,10.6924,21300.0
2010-02-16 10:55:00,16.89,16.92,16.89,16.91,18300.0,10.6861,10.7051,10.6861,10.6988,18300.0
2010-02-16 11:00:00,16.92,16.95,16.92,16.94,44800.0,10.7051,10.7241,10.7051,10.7177,44800.0
2010-02-16 11:05:00,16.94,16.94,16.91,16.92,39600.0,10.7177,10.7177,10.6988,10.7051,39600.0
2010-02-16 11:10:00,16.92,16.93,16.9,16.91,23800.0,10.7051,10.7114,10.6924,10.6988,23800.0
2010-02-16 11:15:00,16.9,16.93,16.9,16.92,21400.0,10.6924,10.7114,10.6924,10.7051,21400.0
2010-02-16 11:20:00,16.92,16.95,16.91,16.95,28800.0,10.7051,10.7241,10.6988,10.7241,28800.0
2010-02-16 11:25:00,16.94,16.96,16.93,16.95,35400.0,10.7177,10.7304,10.7114,10.7241,35400.0
2010-02-16 11:30:00,16.96,16.98,16.95,16.97,45800.0,10.7304,10.7431,10.7241,10.7367,45800.0
2010-02-16 11:35:00,16.96,16.99,16.96,16.98,27900.0,10.7304,10.7494,10.7304,10.7431,27900.0
2010-02-16 11:40:00,16.98,17.0,16.98,16.99,38400.0,10.7431,10.7557,10.7431,10.7494,38400.0
2010-02-16 11:45:00,16.99,17.0,16.95,16.95,50400.0,10.7494,10.7557,10.7241,10.7241,50400.0
2010-02-16 11:50:00,16.95,16.96,16.94,16.96,42300.0,10.7241,10.7304,10.7177,10.7304,42300.0
2010-02-16 11:55:00,16.95,16.96,16.95,16.95,16600.0,10.7241,10.7304,10.7241,10.7241,16600.0
2010-02-16 12:00:00,16.96,16.96,16.93,16.94,13400.0,10.7304,10.7304,10.7114,10.7177,13400.0
2010-02-16 12:05:00,16.93,16.94,16.93,16.94,8100.0,10.7114,10.7177,10.7114,10.7177,8100.0
2010-02-16 12:10:00,16.94,16.97,16.94,16.95,26800.0,10.7177,10.7367,10.7177,10.7241,26800.0
2010-02-16 12:15:00,16.97,16.97,16.96,16.97,5300.0,10.7367,10.7367,10.7304,10.7367,5300.0
2010-02-16 12:20:00,16.96,16.98,16.96,16.97,23300.0,10.7304,10.7431,10.7304,10.7367,23300.0
2010-02-16 12:25:00,16.97,16.98,16.96,16.96,20800.0,10.7367,10.7431,10.7304,10.7304,20800.0
2010-02-16 12:30:00,16.96,16.97,16.96,16.96,7800.0,10.7304,10.7367,10.7304,10.7304,7800.0
2010-02-16 12:35:00,16.96,16.97,16.96,16.96,4400.0,10.7304,10.7367,10.7304,10.7304,4400.0
2010-02-16 12:40:00,16.96,16.97,16.95,16.95,15200.0,10.7304,10.7367,10.7241,10.7241,15200.0
2010-02-16 12:45:00,16.95,16.96,16.95,16.95,6900.0,10.7241,10.7304,10.7241,10.7241,6900.0
2010-02-16 12:50:00,16.95,16.95,16.94,16.94,16900.0,10.7241,10.7241,10.7177,10.7177,16900.0
2010-02-16 12:55:00,16.94,16.96,16.94,16.95,11300.0,10.7177,10.7304,10.7177,10.7241,11300.0
2010-02-16 13:00:00,16.95,16.96,16.93,16.93,17400.0,10.7241,10.7304,10.7114,10.7114,17400.0
2010-02-16 13:05:00,16.93,16.94,16.93,16.94,17000.0,10.7114,10.7177,10.7114,10.7177,17000.0
2010-02-16 13:10:00,16.93,16.99,16.93,16.98,32300.0,10.7114,10.7494,10.7114,10.7431,32300.0
2010-02-16 13:15:00,16.98,16.99,16.96,16.98,34500.0,10.7431,10.7494,10.7304,10.7431,34500.0
2010-02-16 13:20:00,16.97,16.97,16.95,16.96,49600.0,10.7367,10.7367,10.7241,10.7304,49600.0
2010-02-16 13:25:00,16.95,16.97,16.95,16.97,14900.0,10.7241,10.7367,10.7241,10.7367,14900.0
2010-02-16 13:30:00,16.97,16.98,16.97,16.97,12500.0,10.7367,10.7431,10.7367,10.7367,12500.0
2010-02-16 13:35:00,16.97,16.98,16.96,16.96,13400.0,10.7367,10.7431,10.7304,10.7304,13400.0
2010-02-16 13:40:00,16.96,16.97,16.95,16.95,13500.0,10.7304,10.7367,10.7241,10.7241,13500.0
2010-02-16 13:45:00,16.95,16.97,16.95,16.97,21000.0,10.7241,10.7367,10.7241,10.7367,21000.0
2010-02-16 13:50:00,16.97,16.99,16.96,16.99,8400.0,10.7367,10.7494,10.7304,10.7494,8400.0
2010-02-16 13:55:00,16.98,16.99,16.98,16.99,6000.0,10.7431,10.7494,10.7431,10.7494,6000.0
2010-02-16 14:00:00,16.99,16.99,16.97,16.97,16300.0,10.7494,10.7494,10.7367,10.7367,16300.0
2010-02-16 14:05:00,16.97,16.98,16.97,16.97,9600.0,10.7367,10.7431,10.7367,10.7367,9600.0
2010-02-16 14:10:00,16.98,16.98,16.97,16.98,6700.0,10.7431,10.7431,10.7367,10.7431,6700.0
2010-02-16 14:15:00,16.97,16.98,16.97,16.98,2500.0,10.7367,10.7431,10.7367,10.7431,2500.0
2010-02-16 14:20:00,16.97,16.98,16.97,16.97,18400.0,10.7367,10.7431,10.7367,10.7367,18400.0
2010-02-16 14:25:00,16.98,17.0,16.97,16.99,25100.0,10.7431,10.7557,10.7367,10.7494,25100.0
2010-02-16 14:30:00,16.98,16.99,16.97,16.97,16500.0,10.7431,10.7494,10.7367,10.7367,16500.0
2010-02-16 14:35:00,16.97,16.98,16.97,16.97,11800.0,10.7367,10.7431,10.7367,10.7367,11800.0
2010-02-16 14:40:00,16.97,16.99,16.97,16.98,26600.0,10.7367,10.7494,10.7367,10.7431,26600.0
2010-02-16 14:45:00,16.99,16.99,16.98,16.98,13900.0,10.7494,10.7494,10.7431,10.7431,13900.0
2010-02-16 14:50:00,16.98,16.99,16.98,16.98,18800.0,10.7431,10.7494,10.7431,10.7431,18800.0
2010-02-16 14:55:00,16.98,17.0,16.98,16.98,34700.0,10.7431,10.7557,10.7431,10.7431,34700.0
2010-02-16 15:00:00,16.98,16.99,16.98,16.98,9200.0,10.7431,10.7494,10.7431,10.7431,9200.0
2010-02-16 15:05:00,16.98,16.99,16.98,16.98,11500.0,10.7431,10.7494,10.7431,10.7431,11500.0
2010-02-16 15:10:00,16.98,16.99,16.98,16.98,13700.0,10.7431,10.7494,10.7431,10.7431,13700.0
2010-02-16 15:15:00,16.99,17.0,16.98,17.0,33500.0,10.7494,10.7557,10.7431,10.7557,33500.0
2010-02-16 15:20:00,17.0,17.0,16.99,17.0,28900.0,10.7557,10.7557,10.7494,10.7557,28900.0
2010-02-16 15:25:00,17.0,17.03,16.99,17.02,103700.0,10.7557,10.7747,10.7494,10.7684,103700.0
2010-02-16 15:30:00,17.03,17.05,17.02,17.04,63400.0,10.7747,10.7873,10.7684,10.781,63400.0
2010-02-16 15:35:00,17.04,17.07,17.04,17.04,82500.0,10.781,10.8,10.781,10.781,82500.0
2010-02-16 15:40:00,17.04,17.08,17.04,17.07,105100.0,10.781,10.8063,10.781,10.8,105100.0
2010-02-16 15:45:00,17.08,17.09,17.07,17.09,83900.0,10.8063,10.8126,10.8,10.8126,83900.0
2010-02-16 15:50:00,17.09,17.1,17.06,17.07,168400.0,10.8126,10.819,10.7937,10.8,168400.0
2010-02-16 15:55:00,17.07,17.07,17.05,17.07,264100.0,10.8,10.8,10.7873,10.8,264100.0
2010-02-17 09:30:00,17.11,17.15,16.97,17.0,112100.0,10.8253,10.8506,10.7367,10.7557,112100.0
2010-02-17 09:35:00,17.01,17.02,16.92,16.95,82600.0,10.762,10.7684,10.7051,10.7241,82600.0
2010-02-17 09:40:00,16.95,16.96,16.89,16.94,167500.0,10.7241,10.7304,10.6861,10.7177,167500.0
2010-02-17 09:45:00,16.93,17.05,16.93,17.04,143100.0,10.7114,10.7873,10.7114,10.781,143100.0
2010-02-17 09:50:00,17.03,17.07,17.03,17.03,147600.0,10.7747,10.8,10.7747,10.7747,147600.0
2010-02-17 09:55:00,17.03,17.03,16.97,16.98,75500.0,10.7747,10.7747,10.7367,10.7431,75500.0
2010-02-17 10:00:00,16.98,16.99,16.96,16.97,38600.0,10.7431,10.7494,10.7304,10.7367,38600.0
2010-02-17 10:05:00,16.96,17.0,16.96,16.99,44300.0,10.7304,10.7557,10.7304,10.7494,44300.0
2010-02-17 10:10:00,16.99,17.0,16.98,16.99,47100.0,10.7494,10.7557,10.7431,10.7494,47100.0
2010-02-17 10:15:00,16.98,16.99,16.98,16.98,43800.0,10.7431,10.7494,10.7431,10.7431,43800.0
2010-02-17 10:20:00,16.98,16.99,16.92,16.93,88700.0,10.7431,10.7494,10.7051,10.7114,88700.0
2010-02-17 10:25:00,16.92,16.93,16.91,16.92,34500.0,10.7051,10.7114,10.6988,10.7051,34500.0
2010-02-17 10:30:00,16.92,16.95,16.92,16.95,37100.0,10.7051,10.7241,10.7051,10.7241,37100.0
2010-02-17 10:35:00,16.94,16.95,16.94,16.95,13300.0,10.7177,10.7241,10.7177,10.7241,13300.0
2010-02-17 10:40:00,16.94,16.95,16.93,16.93,30300.0,10.7177,10.7241,10.7114,10.7114,30300.0
2010-02-17 10:45:00,16.93,16.95,16.93,16.94,34300.0,10.7114,10.7241,10.7114,10.7177,34300.0
2010-02-17 10:50:00,16.94,16.95,16.94,16.95,19000.0,10.7177,10.7241,10.7177,10.7241,19000.0
2010-02-17 10:55:00,16.94,16.95,16.94,16.95,18900.0,10.7177,10.7241,10.7177,10.7241,18900.0
2010-02-17 11:00:00,16.94,16.95,16.92,16.92,38700.0,10.7177,10.7241,10.7051,10.7051,38700.0
2010-02-17 11:05:00,16.92,16.95,16.92,16.93,41500.0,10.7051,10.7241,10.7051,10.7114,41500.0
2010-02-17 11:10:00,16.93,16.93,16.91,16.91,17200.0,10.7114,10.7114,10.6988,10.6988,17200.0
2010-02-17 11:15:00,16.91,16.92,16.91,16.92,19900.0,10.6988,10.7051,10.6988,10.7051,19900.0
2010-02-17 11:20:00,16.91,16.92,16.91,16.91,15900.0,10.6988,10.7051,10.6988,10.6988,15900.0
2010-02-17 11:25:00,16.91,16.92,16.89,16.9,36800.0,10.6988,10.7051,10.6861,10.6924,36800.0
2010-02-17 11:30:00,16.89,16.9,16.89,16.89,17900.0,10.6861,10.6924,10.6861,10.6861,17900.0
2010-02-17 11:35:00,16.89,16.9,16.88,16.89,22800.0,10.6861,10.6924,10.6798,10.6861,22800.0
2010-02-17 11:40:00,16.88,16.89,16.88,16.88,16700.0,10.6798,10.6861,10.6798,10.6798,16700.0
2010-02-17 11:45:00,16.88,16.91,16.88,16.9,45100.0,10.6798,10.6988,10.6798,10.6924,45100.0
2010-02-17 11:50:00,16.9,16.92,16.9,16.91,25600.0,10.6924,10.7051,10.6924,10.6988,25600.0
2010-02-17 11:55:00,16.91,16.92,16.91,16.91,9800.0,10.6988,10.7051,10.6988,10.6988,9800.0
2010-02-17 12:00:00,16.91,16.92,16.89,16.91,71900.0,10.6988,10.7051,10.6861,10.6988,71900.0
2010-02-17 12:05:00,16.91,16.92,16.91,16.91,9700.0,10.6988,10.7051,10.6988,10.6988,9700.0
2010-02-17 12:10:00,16.91,16.92,16.91,16.91,7400.0,10.6988,10.7051,10.6988,10.6988,7400.0
2010-02-17 12:15:00,16.91,16.93,16.91,16.93,21300.0,10.6988,10.7114,10.6988,10.7114,21300.0
2010-02-17 12:20:00,16.92,16.93,16.92,16.92,14000.0,10.7051,10.7114,10.7051,10.7051,14000.0
2010-02-17 12:25:00,16.92,16.93,16.92,16.93,8700.0,10.7051,10.7114,10.7051,10.7114,8700.0
2010-02-17 12:30:00,16.92,16.93,16.9,16.9,41800.0,10.7051,10.7114,10.6924,10.6924,41800.0
2010-02-17 12:35:00,16.9,16.91,16.9,16.9,16600.0,10.6924,10.6988,10.6924,10.6924,16600.0
2010-02-17 12:40:00,16.9,16.91,16.9,16.9,14400.0,10.6924,10.6988,10.6924,10.6924,14400.0
2010-02-17 12:45:00,16.9,16.92,16.9,16.92,38500.0,10.6924,10.7051,10.6924,10.7051,38500.0
2010-02-17 12:50:00,16.91,16.92,16.91,16.92,6500.0,10.6988,10.7051,10.6988,10.7051,6500.0
2010-02-17 12:55:00,16.91,16.92,16.91,16.92,5900.0,10.6988,10.7051,10.6988,10.7051,5900.0
2010-02-17 13:00:00,16.91,16.94,16.91,16.94,53900.0,10.6988,10.7177,10.6988,10.7177,53900.0
2010-02-17 13:05:00,16.93,16.95,16.93,16.94,15900.0,10.7114,10.7241,10.7114,10.7177,15900.0
2010-02-17 13:10:00,16.94,16.95,16.94,16.95,10100.0,10.7177,10.7241,10.7177,10.7241,10100.0
2010-02-17 13:15:00,16.94,16.95,16.94,16.95,8200.0,10.7177,10.7241,10.7177,10.7241,8200.0
2010-02-17 13:20:00,16.94,16.95,16.94,16.95,10400.0,10.7177,10.7241,10.7177,10.7241,10400.0
2010-02-17 13:25:00,16.94,16.95,16.94,16.94,13400.0,10.7177,10.7241,10.7177,10.7177,13400.0
2010-02-17 13:30:00,16.94,16.95,16.92,16.93,60000.0,10.7177,10.7241,10.7051,10.7114,60000.0
2010-02-17 13:35:00,16.93,16.95,16.93,16.94,31200.0,10.7114,10.7241,10.7114,10.7177,31200.0
2010-02-17 13:40:00,16.94,16.95,16.93,16.93,15500.0,10.7177,10.7241,10.7114,10.7114,15500.0
2010-02-17 13:45:00,16.93,16.94,16.93,16.93,17400.0,10.7114,10.7177,10.7114,10.7114,17400.0
2010-02-17 13:50:00,16.93,16.93,16.93,16.93,11800.0,10.7114,10.7114,10.7114,10.7114,11800.0
2010-02-17 13:55:00,16.93,16.94,16.93,16.94,12500.0,10.7114,10.7177,10.7114,10.7177,12500.0
2010-02-17 14:00:00,16.93,16.93,16.88,16.91,135300.0,10.7114,10.7114,10.6798,10.6988,135300.0
2010-02-17 14:05:00,16.9,16.93,16.89,16.93,97200.0,10.6924,10.7114,10.6861,10.7114,97200.0
2010-02-17 14:10:00,16.93,16.93,16.92,16.93,8200.0,10.7114,10.7114,10.7051,10.7114,8200.0
2010-02-17 14:15:00,16.92,16.92,16.9,16.91,36700.0,10.7051,10.7051,10.6924,10.6988,36700.0
2010-02-17 14:20:00,16.9,16.91,16.9,16.9,16000.0,10.6924,10.6988,10.6924,10.6924,16000.0
2010-02-17 14:25:00,16.9,16.91,16.9,16.9,14800.0,10.6924,10.6988,10.6924,10.6924,14800.0
2010-02-17 14:30:00,16.9,16.91,16.9,16.9,17400.0,10.6924,10.6988,10.6924,10.6924,17400.0
2010-02-17 14:35:00,16.9,16.91,16.88,16.89,36200.0,10.6924,10.6988,10.6798,10.6861,36200.0
2010-02-17 14:40:00,16.89,16.9,16.89,16.9,14800.0,10.6861,10.6924,10.6861,10.6924,14800.0
2010-02-17 14:45:00,16.89,16.9,16.88,16.88,29500.0,10.6861,10.6924,10.6798,10.6798,29500.0
2010-02-17 14:50:00,16.88,16.89,16.88,16.89,19000.0,10.6798,10.6861,10.6798,10.6861,19000.0
2010-02-17 14:55:00,16.88,16.89,16.88,16.89,16400.0,10.6798,10.6861,10.6798,10.6861,16400.0
2010-02-17 15:00:00,16.88,16.89,16.87,16.87,45600.0,10.6798,10.6861,10.6735,10.6735,45600.0
2010-02-17 15:05:00,16.87,16.88,16.87,16.88,52800.0,10.6735,10.6798,10.6735,10.6798,52800.0
2010-02-17 15:10:00,16.87,16.88,16.87,16.88,15500.0,10.6735,10.6798,10.6735,10.6798,15500.0
2010-02-17 15:15:00,16.87,16.89,16.87,16.89,59000.0,10.6735,10.6861,10.6735,10.6861,59000.0
2010-02-17 15:20:00,16.88,16.89,16.88,16.89,30900.0,10.6798,10.6861,10.6798,10.6861,30900.0
2010-02-17 15:25:00,16.88,16.9,16.88,16.9,43500.0,10.6798,10.6924,10.6798,10.6924,43500.0
2010-02-17 15:30:00,16.89,16.9,16.89,16.9,33100.0,10.6861,10.6924,10.6861,10.6924,33100.0
2010-02-17 15:35:00,16.89,16.9,16.89,16.9,31700.0,10.6861,10.6924,10.6861,10.6924,31700.0
2010-02-17 15:40:00,16.89,16.9,16.88,16.89,102400.0,10.6861,10.6924,10.6798,10.6861,102400.0
2010-02-17 15:45:00,16.88,16.91,16.88,16.9,94600.0,10.6798,10.6988,10.6798,10.6924,94600.0
2010-02-17 15:50:00,16.91,16.92,16.9,16.92,223500.0,10.6988,10.7051,10.6924,10.7051,223500.0
2010-02-17 15:55:00,16.92,16.92,16.91,16.91,254300.0,10.7051,10.7051,10.6988,10.6988,254300.0
2010-02-18 09:30:00,16.9,16.97,16.77,16.94,57300.0,10.6924,10.7367,10.6102,10.7177,57300.0
2010-02-18 09:35:00,16.96,16.98,16.92,16.96,46800.0,10.7304,10.7431,10.7051,10.7304,46800.0
2010-02-18 09:40:00,16.96,16.99,16.96,16.98,38100.0,10.7304,10.7494,10.7304,10.7431,38100.0
2010-02-18 09:45:00,16.99,17.01,16.99,17.0,35300.0,10.7494,10.762,10.7494,10.7557,35300.0
2010-02-18 09:50:00,17.0,17.02,16.98,17.01,35900.0,10.7557,10.7684,10.7431,10.762,35900.0
2010-02-18 09:55:00,17.01,17.01,17.0,17.0,11000.0,10.762,10.762,10.7557,10.7557,11000.0
2010-02-18 10:00:00,17.01,17.05,17.0,17.03,37000.0,10.762,10.7873,10.7557,10.7747,37000.0
2010-02-18 10:05:00,17.02,17.03,16.98,16.98,33000.0,10.7684,10.7747,10.7431,10.7431,33000.0
2010-02-18 10:10:00,16.98,17.03,16.98,17.0,68800.0,10.7431,10.7747,10.7431,10.7557,68800.0
2010-02-18 10:15:00,17.0,17.01,16.98,16.99,22900.0,10.7557,10.762,10.7431,10.7494,22900.0
2010-02-18 10:20:00,16.98,16.99,16.97,16.97,18600.0,10.7431,10.7494,10.7367,10.7367,18600.0
2010-02-18 10:25:00,16.98,16.99,16.97,16.98,28400.0,10.7431,10.7494,10.7367,10.7431,28400.0
2010-02-18 10:30:00,16.97,17.0,16.96,16.99,33000.0,10.7367,10.7557,10.7304,10.7494,33000.0
2010-02-18 10:35:00,17.0,17.02,17.0,17.01,22100.0,10.7557,10.7684,10.7557,10.762,22100.0
2010-02-18 10:40:00,17.02,17.02,16.99,16.99,50800.0,10.7684,10.7684,10.7494,10.7494,50800.0
2010-02-18 10:45:00,17.0,17.0,16.98,17.0,9900.0,10.7557,10.7557,10.7431,10.7557,9900.0
2010-02-18 10:50:00,16.99,17.02,16.99,17.01,44400.0,10.7494,10.7684,10.7494,10.762,44400.0
2010-02-18 10:55:00,17.01,17.04,17.0,17.0,32600.0,10.762,10.781,10.7557,10.7557,32600.0
2010-02-18 11:00:00,17.0,17.02,17.0,17.02,35100.0,10.7557,10.7684,10.7557,10.7684,35100.0
2010-02-18 11:05:00,17.02,17.02,16.99,17.0,47000.0,10.7684,10.7684,10.7494,10.7557,47000.0
2010-02-18 11:10:00,17.0,17.01,17.0,17.01,33200.0,10.7557,10.762,10.7557,10.762,33200.0
2010-02-18 11:15:00,17.0,17.01,16.98,16.99,20600.0,10.7557,10.762,10.7431,10.7494,20600.0
2010-02-18 11:20:00,16.99,17.02,16.99,17.02,21000.0,10.7494,10.7684,10.7494,10.7684,21000.0
2010-02-18 11:25:00,17.02,17.04,17.01,17.03,33700.0,10.7684,10.781,10.762,10.7747,33700.0
2010-02-18 11:30:00,17.02,17.02,17.01,17.02,11500.0,10.7684,10.7684,10.762,10.7684,11500.0
2010-02-18 11:35:00,17.02,17.02,17.01,17.02,6500.0,10.7684,10.7684,10.762,10.7684,6500.0
2010-02-18 11:40:00,17.02,17.02,17.01,17.01,11000.0,10.7684,10.7684,10.762,10.762,11000.0
2010-02-18 11:45:00,17.01,17.01,17.0,17.0,28000.0,10.762,10.762,10.7557,10.7557,28000.0
2010-02-18 11:50:00,17.0,17.01,16.99,16.99,44100.0,10.7557,10.762,10.7494,10.7494,44100.0
2010-02-18 11:55:00,16.99,17.0,16.98,16.99,60300.0,10.7494,10.7557,10.7431,10.7494,60300.0
2010-02-18 12:00:00,16.99,17.0,16.98,17.0,13000.0,10.7494,10.7557,10.7431,10.7557,13000.0
2010-02-18 12:05:00,16.99,17.0,16.99,17.0,1700.0,10.7494,10.7557,10.7494,10.7557,1700.0
2010-02-18 12:10:00,17.0,17.0,16.98,16.99,42100.0,10.7557,10.7557,10.7431,10.7494,42100.0
2010-02-18 12:15:00,16.99,16.99,16.98,16.98,6700.0,10.7494,10.7494,10.7431,10.7431,6700.0
2010-02-18 12:20:00,16.99,16.99,16.97,16.98,28500.0,10.7494,10.7494,10.7367,10.7431,28500.0
2010-02-18 12:25:00,16.98,16.98,16.94,16.94,73100.0,10.7431,10.7431,10.7177,10.7177,73100.0
2010-02-18 12:30:00,16.95,16.95,16.92,16.95,70700.0,10.7241,10.7241,10.7051,10.7241,70700.0
2010-02-18 12:35:00,16.94,16.95,16.93,16.95,30000.0,10.7177,10.7241,10.7114,10.7241,30000.0
2010-02-18 12:40:00,16.95,16.98,16.95,16.97,14900.0,10.7241,10.7431,10.7241,10.7367,14900.0
2010-02-18 12:45:00,16.98,16.98,16.96,16.97,22300.0,10.7431,10.7431,10.7304,10.7367,22300.0
2010-02-18 12:50:00,16.97,16.98,16.97,16.98,16000.0,10.7367,10.7431,10.7367,10.7431,16000.0
2010-02-18 12:55:00,16.97,16.98,16.97,16.97,18400.0,10.7367,10.7431,10.7367,10.7367,18400.0
2010-02-18 13:00:00,16.97,16.98,16.97,16.98,34300.0,10.7367,10.7431,10.7367,10.7431,34300.0
2010-02-18 13:05:00,16.98,16.98,16.97,16.98,18100.0,10.7431,10.7431,10.7367,10.7431,18100.0
2010-02-18 13:10:00,16.97,17.0,16.97,17.0,5400.0,10.7367,10.7557,10.7367,10.7557,5400.0
2010-02-18 13:15:00,16.99,17.0,16.99,17.0,7000.0,10.7494,10.7557,10.7494,10.7557,7000.0
2010-02-18 13:20:00,16.99,17.0,16.99,17.0,11900.0,10.7494,10.7557,10.7494,10.7557,11900.0
2010-02-18 13:25:00,16.99,17.0,16.99,17.0,8500.0,10.7494,10.7557,10.7494,10.7557,8500.0
2010-02-18 13:30:00,16.99,17.01,16.99,17.0,18000.0,10.7494,10.762,10.7494,10.7557,18000.0
2010-02-18 13:35:00,17.01,17.01,17.0,17.0,10500.0,10.762,10.762,10.7557,10.7557,10500.0
2010-02-18 13:40:00,17.01,17.01,16.99,17.0,45100.0,10.762,10.762,10.7494,10.7557,45100.0
2010-02-18 13:45:00,16.99,17.01,16.99,17.01,11400.0,10.7494,10.762,10.7494,10.762,11400.0
2010-02-18 13:50:00,17.01,17.02,17.0,17.01,11600.0,10.762,10.7684,10.7557,10.762,11600.0
2010-02-18 13:55:00,17.02,17.02,17.01,17.02,20500.0,10.7684,10.7684,10.762,10.7684,20500.0
2010-02-18 14:00:00,17.02,17.03,17.01,17.02,12600.0,10.7684,10.7747,10.762,10.7684,12600.0
2010-02-18 14:05:00,17.03,17.03,17.02,17.03,6900.0,10.7747,10.7747,10.7684,10.7747,6900.0
2010-02-18 14:10:00,17.03,17.03,17.02,17.03,6100.0,10.7747,10.7747,10.7684,10.7747,6100.0
2010-02-18 14:15:00,17.02,17.08,17.02,17.08,36000.0,10.7684,10.8063,10.7684,10.8063,36000.0
2010-02-18 14:20:00,17.07,17.08,17.06,17.08,33900.0,10.8,10.8063,10.7937,10.8063,33900.0
2010-02-18 14:25:00,17.08,17.09,17.07,17.07,44400.0,10.8063,10.8126,10.8,10.8,44400.0
2010-02-18 14:30:00,17.07,17.09,17.07,17.09,17100.0,10.8,10.8126,10.8,10.8126,17100.0
2010-02-18 14:35:00,17.09,17.11,17.08,17.1,27400.0,10.8126,10.8253,10.8063,10.819,27400.0
2010-02-18 14:40:00,17.11,17.11,17.1,17.1,24600.0,10.8253,10.8253,10.819,10.819,24600.0
2010-02-18 14:45:00,17.11,17.12,17.1,17.12,34500.0,10.8253,10.8316,10.819,10.8316,34500.0
2010-02-18 14:50:00,17.12,17.13,17.11,17.12,20900.0,10.8316,10.838,10.8253,10.8316,20900.0
2010-02-18 14:55:00,17.12,17.13,17.11,17.11,48700.0,10.8316,10.838,10.8253,10.8253,48700.0
2010-02-18 15:00:00,17.11,17.13,17.1,17.11,34600.0,10.8253,10.838,10.819,10.8253,34600.0
2010-02-18 15:05:00,17.1,17.11,17.1,17.1,9600.0,10.819,10.8253,10.819,10.819,9600.0
2010-02-18 15:10:00,17.11,17.11,17.1,17.11,16500.0,10.8253,10.8253,10.819,10.8253,16500.0
2010-02-18 15:15:00,17.11,17.13,17.1,17.13,33000.0,10.8253,10.838,10.819,10.838,33000.0
2010-02-18 15:20:00,17.13,17.13,17.12,17.13,27400.0,10.838,10.838,10.8316,10.838,27400.0
2010-02-18 15:25:00,17.13,17.13,17.1,17.12,107800.0,10.838,10.838,10.819,10.8316,107800.0
2010-02-18 15:30:00,17.12,17.13,17.1,17.1,65700.0,10.8316,10.838,10.819,10.819,65700.0
2010-02-18 15:35:00,17.1,17.13,17.09,17.13,180400.0,10.819,10.838,10.8126,10.838,180400.0
2010-02-18 15:40:00,17.13,17.16,17.13,17.16,189600.0,10.838,10.8569,10.838,10.8569,189600.0
2010-02-18 15:45:00,17.16,17.16,17.12,17.16,171900.0,10.8569,10.8569,10.8316,10.8569,171900.0
2010-02-18 15:50:00,17.15,17.16,17.12,17.15,107000.0,10.8506,10.8569,10.8316,10.8506,107000.0
2010-02-18 15:55:00,17.14,17.15,17.13,17.13,243500.0,10.8443,10.8506,10.838,10.838,243500.0
2010-02-19 09:30:00,17.06,17.09,17.01,17.03,455300.0,10.7937,10.8126,10.762,10.7747,455300.0
2010-02-19 09:35:00,17.03,17.04,16.99,17.02,50400.0,10.7747,10.781,10.7494,10.7684,50400.0
2010-02-19 09:40:00,17.01,17.01,16.96,16.96,54800.0,10.762,10.762,10.7304,10.7304,54800.0
2010-02-19 09:45:00,16.96,16.98,16.96,16.96,20700.0,10.7304,10.7431,10.7304,10.7304,20700.0
2010-02-19 09:50:00,16.97,17.01,16.97,16.98,44400.0,10.7367,10.762,10.7367,10.7431,44400.0
2010-02-19 09:55:00,16.99,16.99,16.96,16.97,29500.0,10.7494,10.7494,10.7304,10.7367,29500.0
2010-02-19 10:00:00,16.96,17.0,16.96,17.0,22600.0,10.7304,10.7557,10.7304,10.7557,22600.0
2010-02-19 10:05:00,17.0,17.01,16.98,17.0,33200.0,10.7557,10.762,10.7431,10.7557,33200.0
2010-02-19 10:10:00,17.0,17.04,16.99,17.04,20700.0,10.7557,10.781,10.7494,10.781,20700.0
2010-02-19 10:15:00,17.03,17.05,17.03,17.03,17500.0,10.7747,10.7873,10.7747,10.7747,17500.0
2010-02-19 10:20:00,17.03,17.06,17.03,17.06,42100.0,10.7747,10.7937,10.7747,10.7937,42100.0
2010-02-19 10:25:00,17.06,17.09,17.05,17.08,34300.0,10.7937,10.8126,10.7873,10.8063,34300.0
2010-02-19 10:30:00,17.09,17.1,17.07,17.1,48500.0,10.8126,10.819,10.8,10.819,48500.0
2010-02-19 10:35:00,17.1,17.12,17.09,17.12,27800.0,10.819,10.8316,10.8126,10.8316,27800.0
2010-02-19 10:40:00,17.12,17.13,17.11,17.11,36000.0,10.8316,10.838,10.8253,10.8253,36000.0
2010-02-19 10:45:00,17.12,17.13,17.11,17.12,9700.0,10.8316,10.838,10.8253,10.8316,9700.0
2010-02-19 10:50:00,17.13,17.13,17.12,17.13,13800.0,10.838,10.838,10.8316,10.838,13800.0
2010-02-19 10:55:00,17.13,17.13,17.12,17.12,7600.0,10.838,10.838,10.8316,10.8316,7600.0
2010-02-19 11:00:00,17.13,17.13,17.12,17.12,6900.0,10.838,10.838,10.8316,10.8316,6900.0
2010-02-19 11:05:00,17.12,17.13,17.12,17.13,6500.0,10.8316,10.838,10.8316,10.838,6500.0
2010-02-19 11:10:00,17.12,17.14,17.12,17.12,14300.0,10.8316,10.8443,10.8316,10.8316,14300.0
2010-02-19 11:15:00,17.14,17.17,17.12,17.12,91300.0,10.8443,10.8633,10.8316,10.8316,91300.0
2010-02-19 11:20:00,17.12,17.16,17.12,17.14,47500.0,10.8316,10.8569,10.8316,10.8443,47500.0
2010-02-19 11:25:00,17.14,17.16,17.13,17.16,20600.0,10.8443,10.8569,10.838,10.8569,20600.0
2010-02-19 11:30:00,17.15,17.16,17.14,17.14,6500.0,10.8506,10.8569,10.8443,10.8443,6500.0
2010-02-19 11:35:00,17.14,17.15,17.14,17.15,5100.0,10.8443,10.8506,10.8443,10.8506,5100.0
2010-02-19 11:40:00,17.14,17.17,17.14,17.17,13200.0,10.8443,10.8633,10.8443,10.8633,13200.0
2010-02-19 11:45:00,17.17,17.18,17.16,17.16,12300.0,10.8633,10.8696,10.8569,10.8569,12300.0
2010-02-19 11:50:00,17.16,17.18,17.16,17.17,8600.0,10.8569,10.8696,10.8569,10.8633,8600.0
2010-02-19 11:55:00,17.17,17.2,17.17,17.19,19900.0,10.8633,10.8822,10.8633,10.8759,19900.0
2010-02-19 12:00:00,17.2,17.22,17.19,17.2,30500.0,10.8822,10.8949,10.8759,10.8822,30500.0
2010-02-19 12:05:00,17.2,17.21,17.18,17.19,17500.0,10.8822,10.8886,10.8696,10.8759,17500.0
2010-02-19 12:10:00,17.18,17.19,17.18,17.18,4000.0,10.8696,10.8759,10.8696,10.8696,4000.0
2010-02-19 12:15:00,17.18,17.18,17.16,17.16,9300.0,10.8696,10.8696,10.8569,10.8569,9300.0
2010-02-19 12:20:00,17.17,17.19,17.16,17.19,33700.0,10.8633,10.8759,10.8569,10.8759,33700.0
2010-02-19 12:25:00,17.18,17.2,17.18,17.19,35800.0,10.8696,10.8822,10.8696,10.8759,35800.0
2010-02-19 12:30:00,17.18,17.21,17.18,17.18,23700.0,10.8696,10.8886,10.8696,10.8696,23700.0
2010-02-19 12:35:00,17.18,17.19,17.18,17.18,4700.0,10.8696,10.8759,10.8696,10.8696,4700.0
2010-02-19 12:40:00,17.18,17.19,17.18,17.18,1700.0,10.8696,10.8759,10.8696,10.8696,1700.0
2010-02-19 12:45:00,17.18,17.19,17.18,17.19,3100.0,10.8696,10.8759,10.8696,10.8759,3100.0
2010-02-19 12:50:00,17.19,17.19,17.18,17.18,2200.0,10.8759,10.8759,10.8696,10.8696,2200.0
2010-02-19 12:55:00,17.18,17.19,17.18,17.18,3400.0,10.8696,10.8759,10.8696,10.8696,3400.0
2010-02-19 13:00:00,17.19,17.19,17.18,17.18,22000.0,10.8759,10.8759,10.8696,10.8696,22000.0
2010-02-19 13:05:00,17.18,17.2,17.18,17.2,17400.0,10.8696,10.8822,10.8696,10.8822,17400.0
2010-02-19 13:10:00,17.19,17.21,17.19,17.2,7200.0,10.8759,10.8886,10.8759,10.8822,7200.0
2010-02-19 13:15:00,17.2,17.2,17.19,17.19,13400.0,10.8822,10.8822,10.8759,10.8759,13400.0
2010-02-19 13:20:00,17.2,17.2,17.19,17.2,6100.0,10.8822,10.8822,10.8759,10.8822,6100.0
2010-02-19 13:25:00,17.19,17.2,17.19,17.19,4000.0,10.8759,10.8822,10.8759,10.8759,4000.0
2010-02-19 13:30:00,17.19,17.2,17.19,17.19,2700.0,10.8759,10.8822,10.8759,10.8759,2700.0
2010-02-19 13:35:00,17.19,17.2,17.19,17.2,2000.0,10.8759,10.8822,10.8759,10.8822,2000.0
2010-02-19 13:40:00,17.19,17.2,17.19,17.19,4800.0,10.8759,10.8822,10.8759,10.8759,4800.0
2010-02-19 13:45:00,17.19,17.22,17.19,17.2,41600.0,10.8759,10.8949,10.8759,10.8822,41600.0
2010-02-19 13:50:00,17.2,17.21,17.19,17.19,15100.0,10.8822,10.8886,10.8759,10.8759,15100.0
2010-02-19 13:55:00,17.2,17.2,17.19,17.19,4000.0,10.8822,10.8822,10.8759,10.8759,4000.0
2010-02-19 14:00:00,17.19,17.2,17.19,17.19,4900.0,10.8759,10.8822,10.8759,10.8759,4900.0
2010-02-19 14:05:00,17.19,17.2,17.19,17.19,4700.0,10.8759,10.8822,10.8759,10.8759,4700.0
2010-02-19 14:10:00,17.19,17.21,17.19,17.21,14000.0,10.8759,10.8886,10.8759,10.8886,14000.0
2010-02-19 14:15:00,17.2,17.21,17.2,17.2,6400.0,10.8822,10.8886,10.8822,10.8822,6400.0
2010-02-19 14:20:00,17.2,17.21,17.2,17.21,8100.0,10.8822,10.8886,10.8822,10.8886,8100.0
2010-02-19 14:25:00,17.2,17.21,17.2,17.2,7800.0,10.8822,10.8886,10.8822,10.8822,7800.0
2010-02-19 14:30:00,17.2,17.21,17.2,17.21,26500.0,10.8822,10.8886,10.8822,10.8886,26500.0
2010-02-19 14:35:00,17.21,17.21,17.2,17.2,3400.0,10.8886,10.8886,10.8822,10.8822,3400.0
2010-02-19 14:40:00,17.21,17.21,17.2,17.21,8800.0,10.8886,10.8886,10.8822,10.8886,8800.0
2010-02-19 14:45:00,17.21,17.21,17.2,17.21,5100.0,10.8886,10.8886,10.8822,10.8886,5100.0
2010-02-19 14:50:00,17.2,17.21,17.2,17.2,16200.0,10.8822,10.8886,10.8822,10.8822,16200.0
2010-02-19 14:55:00,17.21,17.21,17.2,17.21,10400.0,10.8886,10.8886,10.8822,10.8886,10400.0
2010-02-19 15:00:00,17.2,17.21,17.2,17.21,6900.0,10.8822,10.8886,10.8822,10.8886,6900.0
2010-02-19 15:05:00,17.21,17.21,17.2,17.2,8300.0,10.8886,10.8886,10.8822,10.8822,8300.0
2010-02-19 15:10:00,17.21,17.21,17.18,17.18,37600.0,10.8886,10.8886,10.8696,10.8696,37600.0
2010-02-19 15:15:00,17.18,17.19,17.18,17.18,7000.0,10.8696,10.8759,10.8696,10.8696,7000.0
2010-02-19 15:20:00,17.18,17.19,17.18,17.18,6000.0,10.8696,10.8759,10.8696,10.8696,6000.0
2010-02-19 15:25:00,17.18,17.19,17.18,17.18,17500.0,10.8696,10.8759,10.8696,10.8696,17500.0
2010-02-19 15:30:00,17.18,17.19,17.17,17.18,53400.0,10.8696,10.8759,10.8633,10.8696,53400.0
2010-02-19 15:35:00,17.17,17.18,17.17,17.17,10100.0,10.8633,10.8696,10.8633,10.8633,10100.0
2010-02-19 15:40:00,17.18,17.21,17.17,17.2,95900.0,10.8696,10.8886,10.8633,10.8822,95900.0
2010-02-19 15:45:00,17.19,17.2,17.19,17.2,33200.0,10.8759,10.8822,10.8759,10.8822,33200.0
2010-02-19 15:50:00,17.19,17.2,17.18,17.18,92100.0,10.8759,10.8822,10.8696,10.8696,92100.0
2010-02-19 15:55:00,17.18,17.18,17.14,17.15,262100.0,10.8696,10.8696,10.8443,10.8506,262100.0
2010-02-22 09:30:00,17.15,17.18,17.07,17.13,39900.0,10.8506,10.8696,10.8,10.838,39900.0
2010-02-22 09:35:00,17.14,17.17,17.13,17.16,98500.0,10.8443,10.8633,10.838,10.8569,98500.0
2010-02-22 09:40:00,17.16,17.17,17.14,17.15,57300.0,10.8569,10.8633,10.8443,10.8506,57300.0
2010-02-22 09:45:00,17.14,17.16,17.12,17.14,51000.0,10.8443,10.8569,10.8316,10.8443,51000.0
2010-02-22 09:50:00,17.14,17.14,17.11,17.12,29400.0,10.8443,10.8443,10.8253,10.8316,29400.0
2010-02-22 09:55:00,17.12,17.15,17.11,17.12,22500.0,10.8316,10.8506,10.8253,10.8316,22500.0
2010-02-22 10:00:00,17.12,17.13,17.09,17.12,103900.0,10.8316,10.838,10.8126,10.8316,103900.0
2010-02-22 10:05:00,17.11,17.12,17.1,17.1,23200.0,10.8253,10.8316,10.819,10.819,23200.0
2010-02-22 10:10:00,17.1,17.12,17.1,17.12,16100.0,10.819,10.8316,10.819,10.8316,16100.0
2010-02-22 10:15:00,17.12,17.16,17.12,17.14,13900.0,10.8316,10.8569,10.8316,10.8443,13900.0
2010-02-22 10:20:00,17.14,17.15,17.14,17.14,7700.0,10.8443,10.8506,10.8443,10.8443,7700.0
2010-02-22 10:25:00,17.14,17.15,17.13,17.14,28300.0,10.8443,10.8506,10.838,10.8443,28300.0
2010-02-22 10:30:00,17.14,17.18,17.14,17.16,36400.0,10.8443,10.8696,10.8443,10.8569,36400.0
2010-02-22 10:35:00,17.16,17.18,17.15,17.15,13900.0,10.8569,10.8696,10.8506,10.8506,13900.0
2010-02-22 10:40:00,17.16,17.16,17.15,17.15,11200.0,10.8569,10.8569,10.8506,10.8506,11200.0
2010-02-22 10:45:00,17.16,17.16,17.15,17.15,8300.0,10.8569,10.8569,10.8506,10.8506,8300.0
2010-02-22 10:50:00,17.15,17.19,17.14,17.19,28600.0,10.8506,10.8759,10.8443,10.8759,28600.0
2010-02-22 10:55:00,17.19,17.2,17.16,17.18,34600.0,10.8759,10.8822,10.8569,10.8696,34600.0
2010-02-22 11:00:00,17.18,17.18,17.17,17.17,18200.0,10.8696,10.8696,10.8633,10.8633,18200.0
2010-02-22 11:05:00,17.17,17.17,17.16,17.16,7900.0,10.8633,10.8633,10.8569,10.8569,7900.0
2010-02-22 11:10:00,17.16,17.17,17.15,17.15,7900.0,10.8569,10.8633,10.8506,10.8506,7900.0
2010-02-22 11:15:00,17.15,17.18,17.15,17.17,20900.0,10.8506,10.8696,10.8506,10.8633,20900.0
2010-02-22 11:20:00,17.17,17.17,17.15,17.15,22400.0,10.8633,10.8633,10.8506,10.8506,22400.0
2010-02-22 11:25:00,17.15,17.16,17.14,17.15,34400.0,10.8506,10.8569,10.8443,10.8506,34400.0
2010-02-22 11:30:00,17.15,17.17,17.14,17.15,25500.0,10.8506,10.8633,10.8443,10.8506,25500.0
2010-02-22 11:35:00,17.14,17.16,17.14,17.16,20900.0,10.8443,10.8569,10.8443,10.8569,20900.0
2010-02-22 11:40:00,17.15,17.16,17.15,17.16,4700.0,10.8506,10.8569,10.8506,10.8569,4700.0
2010-02-22 11:45:00,17.15,17.16,17.15,17.16,6100.0,10.8506,10.8569,10.8506,10.8569,6100.0
2010-02-22 11:50:00,17.15,17.16,17.15,17.15,12000.0,10.8506,10.8569,10.8506,10.8506,12000.0
2010-02-22 11:55:00,17.15,17.16,17.14,17.15,41300.0,10.8506,10.8569,10.8443,10.8506,41300.0
2010-02-22 12:00:00,17.16,17.16,17.15,17.16,6200.0,10.8569,10.8569,10.8506,10.8569,6200.0
2010-02-22 12:05:00,17.16,17.17,17.15,17.17,6800.0,10.8569,10.8633,10.8506,10.8633,6800.0
2010-02-22 12:10:00,17.17,17.17,17.15,17.16,30700.0,10.8633,10.8633,10.8506,10.8569,30700.0
2010-02-22 12:15:00,17.15,17.16,17.14,17.14,23000.0,10.8506,10.8569,10.8443,10.8443,23000.0
2010-02-22 12:20:00,17.15,17.16,17.14,17.16,7900.0,10.8506,10.8569,10.8443,10.8569,7900.0
2010-02-22 12:25:00,17.15,17.16,17.14,17.16,13400.0,10.8506,10.8569,10.8443,10.8569,13400.0
2010-02-22 12:30:00,17.16,17.16,17.15,17.15,5900.0,10.8569,10.8569,10.8506,10.8506,5900.0
2010-02-22 12:35:00,17.16,17.18,17.15,17.15,35300.0,10.8569,10.8696,10.8506,10.8506,35300.0
2010-02-22 12:40:00,17.16,17.16,17.14,17.14,10600.0,10.8569,10.8569,10.8443,10.8443,10600.0
2010-02-22 12:45:00,17.15,17.15,17.14,17.15,7100.0,10.8506,10.8506,10.8443,10.8506,7100.0
2010-02-22 12:50:00,17.15,17.16,17.14,17.16,24600.0,10.8506,10.8569,10.8443,10.8569,24600.0
2010-02-22 12:55:00,17.15,17.16,17.14,17.15,22400.0,10.8506,10.8569,10.8443,10.8506,22400.0
2010-02-22 13:00:00,17.15,17.17,17.15,17.16,17200.0,10.8506,10.8633,10.8506,10.8569,17200.0
2010-02-22 13:05:00,17.16,17.16,17.14,17.15,12900.0,10.8569,10.8569,10.8443,10.8506,12900.0
2010-02-22 13:10:00,17.16,17.17,17.15,17.16,24600.0,10.8569,10.8633,10.8506,10.8569,24600.0
2010-02-22 13:15:00,17.16,17.17,17.16,17.16,2000.0,10.8569,10.8633,10.8569,10.8569,2000.0
2010-02-22 13:20:00,17.17,17.18,17.16,17.18,19700.0,10.8633,10.8696,10.8569,10.8696,19700.0
2010-02-22 13:25:00,17.18,17.2,17.17,17.2,44500.0,10.8696,10.8822,10.8633,10.8822,44500.0
2010-02-22 13:30:00,17.2,17.21,17.19,17.21,17800.0,10.8822,10.8886,10.8759,10.8886,17800.0
2010-02-22 13:35:00,17.21,17.23,17.2,17.23,33400.0,10.8886,10.9012,10.8822,10.9012,33400.0
2010-02-22 13:40:00,17.22,17.23,17.22,17.22,21700.0,10.8949,10.9012,10.8949,10.8949,21700.0
2010-02-22 13:45:00,17.23,17.25,17.22,17.25,19200.0,10.9012,10.9139,10.8949,10.9139,19200.0
2010-02-22 13:50:00,17.25,17.25,17.22,17.22,18900.0,10.9139,10.9139,10.8949,10.8949,18900.0
2010-02-22 13:55:00,17.22,17.22,17.2,17.2,10500.0,10.8949,10.8949,10.8822,10.8822,10500.0
2010-02-22 14:00:00,17.21,17.22,17.2,17.22,10600.0,10.8886,10.8949,10.8822,10.8949,10600.0
2010-02-22 14:05:00,17.21,17.22,17.21,17.21,6700.0,10.8886,10.8949,10.8886,10.8886,6700.0
2010-02-22 14:10:00,17.22,17.22,17.21,17.22,4800.0,10.8949,10.8949,10.8886,10.8949,4800.0
2010-02-22 14:15:00,17.22,17.22,17.21,17.22,7000.0,10.8949,10.8949,10.8886,10.8949,7000.0
2010-02-22 14:20:00,17.22,17.22,17.21,17.22,11400.0,10.8949,10.8949,10.8886,10.8949,11400.0
2010-02-22 14:25:00,17.22,17.22,17.21,17.22,4800.0,10.8949,10.8949,10.8886,10.8949,4800.0
2010-02-22 14:30:00,17.21,17.22,17.21,17.22,8200.0,10.8886,10.8949,10.8886,10.8949,8200.0
2010-02-22 14:35:00,17.22,17.23,17.21,17.23,36300.0,10.8949,10.9012,10.8886,10.9012,36300.0
2010-02-22 14:40:00,17.22,17.24,17.21,17.23,35400.0,10.8949,10.9076,10.8886,10.9012,35400.0
2010-02-22 14:45:00,17.22,17.23,17.21,17.22,7300.0,10.8949,10.9012,10.8886,10.8949,7300.0
2010-02-22 14:50:00,17.21,17.22,17.21,17.21,5600.0,10.8886,10.8949,10.8886,10.8886,5600.0
2010-02-22 14:55:00,17.21,17.22,17.2,17.2,9400.0,10.8886,10.8949,10.8822,10.8822,9400.0
2010-02-22 15:00:00,17.2,17.21,17.19,17.19,12400.0,10.8822,10.8886,10.8759,10.8759,12400.0
2010-02-22 15:05:00,17.19,17.2,17.19,17.2,11300.0,10.8759,10.8822,10.8759,10.8822,11300.0
2010-02-22 15:10:00,17.2,17.22,17.19,17.22,30600.0,10.8822,10.8949,10.8759,10.8949,30600.0
2010-02-22 15:15:00,17.22,17.23,17.21,17.22,15000.0,10.8949,10.9012,10.8886,10.8949,15000.0
2010-02-22 15:20:00,17.22,17.24,17.21,17.22,38900.0,10.8949,10.9076,10.8886,10.8949,38900.0
2010-02-22 15:25:00,17.22,17.23,17.22,17.23,11800.0,10.8949,10.9012,10.8949,10.9012,11800.0
2010-02-22 15:30:00,17.23,17.23,17.21,17.22,24300.0,10.9012,10.9012,10.8886,10.8949,24300.0
2010-02-22 15:35:00,17.22,17.22,17.21,17.22,19000.0,10.8949,10.8949,10.8886,10.8949,19000.0
2010-02-22 15:40:00,17.22,17.23,17.19,17.21,133200.0,10.8949,10.9012,10.8759,10.8886,133200.0
2010-02-22 15:45:00,17.2,17.21,17.18,17.19,77100.0,10.8822,10.8886,10.8696,10.8759,77100.0
2010-02-22 15:50:00,17.19,17.2,17.17,17.18,121700.0,10.8759,10.8822,10.8633,10.8696,121700.0
2010-02-22 15:55:00,17.17,17.18,17.17,17.17,181000.0,10.8633,10.8696,10.8633,10.8633,181000.0
2010-02-23 09:30:00,17.14,17.14,17.12,17.13,20700.0,10.8443,10.8443,10.8316,10.838,20700.0
2010-02-23 09:35:00,17.13,17.24,17.12,17.24,89500.0,10.838,10.9076,10.8316,10.9076,89500.0
2010-02-23 09:40:00,17.24,17.29,17.23,17.25,48700.0,10.9076,10.9392,10.9012,10.9139,48700.0
2010-02-23 09:45:00,17.25,17.3,17.25,17.29,29200.0,10.9139,10.9455,10.9139,10.9392,29200.0
2010-02-23 09:50:00,17.28,17.28,17.25,17.27,38500.0,10.9329,10.9329,10.9139,10.9265,38500.0
2010-02-23 09:55:00,17.26,17.28,17.25,17.25,15700.0,10.9202,10.9329,10.9139,10.9139,15700.0
2010-02-23 10:00:00,17.24,17.26,17.12,17.2,131800.0,10.9076,10.9202,10.8316,10.8822,131800.0
2010-02-23 10:05:00,17.21,17.23,17.19,17.2,79700.0,10.8886,10.9012,10.8759,10.8822,79700.0
2010-02-23 10:10:00,17.19,17.2,17.15,17.17,73400.0,10.8759,10.8822,10.8506,10.8633,73400.0
2010-02-23 10:15:00,17.16,17.21,17.15,17.19,59800.0,10.8569,10.8886,10.8506,10.8759,59800.0
2010-02-23 10:20:00,17.18,17.21,17.17,17.19,49800.0,10.8696,10.8886,10.8633,10.8759,49800.0
2010-02-23 10:25:00,17.19,17.23,17.19,17.2,36200.0,10.8759,10.9012,10.8759,10.8822,36200.0
2010-02-23 10:30:00,17.2,17.23,17.2,17.23,24100.0,10.8822,10.9012,10.8822,10.9012,24100.0
2010-02-23 10:35:00,17.23,17.25,17.22,17.25,29900.0,10.9012,10.9139,10.8949,10.9139,29900.0
2010-02-23 10:40:00,17.25,17.25,17.22,17.23,19000.0,10.9139,10.9139,10.8949,10.9012,19000.0
2010-02-23 10:45:00,17.22,17.23,17.22,17.22,18100.0,10.8949,10.9012,10.8949,10.8949,18100.0
2010-02-23 10:50:00,17.23,17.23,17.22,17.22,14200.0,10.9012,10.9012,10.8949,10.8949,14200.0
2010-02-23 10:55:00,17.23,17.27,17.22,17.27,36300.0,10.9012,10.9265,10.8949,10.9265,36300.0
2010-02-23 11:00:00,17.27,17.27,17.22,17.22,28300.0,10.9265,10.9265,10.8949,10.8949,28300.0
2010-02-23 11:05:00,17.22,17.22,17.2,17.2,12300.0,10.8949,10.8949,10.8822,10.8822,12300.0
2010-02-23 11:10:00,17.21,17.21,17.2,17.2,9900.0,10.8886,10.8886,10.8822,10.8822,9900.0
2010-02-23 11:15:00,17.2,17.21,17.18,17.2,23500.0,10.8822,10.8886,10.8696,10.8822,23500.0
2010-02-23 11:20:00,17.2,17.21,17.19,17.2,15600.0,10.8822,10.8886,10.8759,10.8822,15600.0
2010-02-23 11:25:00,17.21,17.21,17.2,17.21,6100.0,10.8886,10.8886,10.8822,10.8886,6100.0
2010-02-23 11:30:00,17.21,17.21,17.2,17.2,16100.0,10.8886,10.8886,10.8822,10.8822,16100.0
2010-02-23 11:35:00,17.21,17.22,17.2,17.21,25300.0,10.8886,10.8949,10.8822,10.8886,25300.0
2010-02-23 11:40:00,17.2,17.21,17.2,17.2,6500.0,10.8822,10.8886,10.8822,10.8822,6500.0
2010-02-23 11:45:00,17.2,17.21,17.2,17.21,6900.0,10.8822,10.8886,10.8822,10.8886,6900.0
2010-02-23 11:50:00,17.21,17.21,17.18,17.19,30800.0,10.8886,10.8886,10.8696,10.8759,30800.0
2010-02-23 11:55:00,17.18,17.19,17.18,17.18,4000.0,10.8696,10.8759,10.8696,10.8696,4000.0
2010-02-23 12:00:00,17.19,17.19,17.18,17.18,34500.0,10.8759,10.8759,10.8696,10.8696,34500.0
2010-02-23 12:05:00,17.18,17.19,17.17,17.18,47300.0,10.8696,10.8759,10.8633,10.8696,47300.0
2010-02-23 12:10:00,17.19,17.2,17.17,17.18,38800.0,10.8759,10.8822,10.8633,10.8696,38800.0
2010-02-23 12:15:00,17.18,17.18,17.15,17.16,17400.0,10.8696,10.8696,10.8506,10.8569,17400.0
2010-02-23 12:20:00,17.15,17.17,17.15,17.16,43800.0,10.8506,10.8633,10.8506,10.8569,43800.0
2010-02-23 12:25:00,17.16,17.17,17.16,17.17,10300.0,10.8569,10.8633,10.8569,10.8633,10300.0
2010-02-23 12:30:00,17.16,17.18,17.16,17.18,18800.0,10.8569,10.8696,10.8569,10.8696,18800.0
2010-02-23 12:35:00,17.18,17.18,17.17,17.18,23800.0,10.8696,10.8696,10.8633,10.8696,23800.0
2010-02-23 12:40:00,17.17,17.18,17.17,17.17,13500.0,10.8633,10.8696,10.8633,10.8633,13500.0
2010-02-23 12:45:00,17.18,17.18,17.16,17.17,24500.0,10.8696,10.8696,10.8569,10.8633,24500.0
2010-02-23 12:50:00,17.18,17.18,17.17,17.17,10500.0,10.8696,10.8696,10.8633,10.8633,10500.0
2010-02-23 12:55:00,17.17,17.18,17.16,17.16,11000.0,10.8633,10.8696,10.8569,10.8569,11000.0
2010-02-23 13:00:00,17.16,17.17,17.14,17.14,14300.0,10.8569,10.8633,10.8443,10.8443,14300.0
2010-02-23 13:05:00,17.14,17.15,17.13,17.14,8600.0,10.8443,10.8506,10.838,10.8443,8600.0
2010-02-23 13:10:00,17.14,17.14,17.13,17.13,29100.0,10.8443,10.8443,10.838,10.838,29100.0
2010-02-23 13:15:00,17.13,17.15,17.13,17.14,21500.0,10.838,10.8506,10.838,10.8443,21500.0
2010-02-23 13:20:00,17.14,17.14,17.13,17.13,19100.0,10.8443,10.8443,10.838,10.838,19100.0
2010-02-23 13:25:00,17.14,17.16,17.14,17.16,18500.0,10.8443,10.8569,10.8443,10.8569,18500.0
2010-02-23 13:30:00,17.15,17.16,17.13,17.14,14800.0,10.8506,10.8569,10.838,10.8443,14800.0
2010-02-23 13:35:00,17.14,17.14,17.12,17.12,9400.0,10.8443,10.8443,10.8316,10.8316,9400.0
2010-02-23 13:40:00,17.13,17.13,17.11,17.12,16900.0,10.838,10.838,10.8253,10.8316,16900.0
2010-02-23 13:45:00,17.11,17.12,17.09,17.11,40100.0,10.8253,10.8316,10.8126,10.8253,40100.0
2010-02-23 13:50:00,17.11,17.11,17.1,17.1,14500.0,10.8253,10.8253,10.819,10.819,14500.0
2010-02-23 13:55:00,17.11,17.11,17.07,17.09,57100.0,10.8253,10.8253,10.8,10.8126,57100.0
2010-02-23 14:00:00,17.08,17.1,17.07,17.07,52900.0,10.8063,10.819,10.8,10.8,52900.0
2010-02-23 14:05:00,17.08,17.09,17.07,17.09,21200.0,10.8063,10.8126,10.8,10.8126,21200.0
2010-02-23 14:10:00,17.09,17.11,17.09,17.11,13000.0,10.8126,10.8253,10.8126,10.8253,13000.0
2010-02-23 14:15:00,17.11,17.12,17.1,17.11,39200.0,10.8253,10.8316,10.819,10.8253,39200.0
2010-02-23 14:20:00,17.12,17.14,17.11,17.13,43700.0,10.8316,10.8443,10.8253,10.838,43700.0
2010-02-23 14:25:00,17.13,17.14,17.13,17.14,18200.0,10.838,10.8443,10.838,10.8443,18200.0
2010-02-23 14:30:00,17.14,17.14,17.12,17.14,27300.0,10.8443,10.8443,10.8316,10.8443,27300.0
2010-02-23 14:35:00,17.14,17.16,17.13,17.14,32400.0,10.8443,10.8569,10.838,10.8443,32400.0
2010-02-23 14:40:00,17.13,17.16,17.13,17.13,32200.0,10.838,10.8569,10.838,10.838,32200.0
2010-02-23 14:45:00,17.14,17.15,17.12,17.13,35200.0,10.8443,10.8506,10.8316,10.838,35200.0
2010-02-23 14:50:00,17.13,17.17,17.13,17.17,35600.0,10.838,10.8633,10.838,10.8633,35600.0
2010-02-23 14:55:00,17.17,17.17,17.16,17.16,9700.0,10.8633,10.8633,10.8569,10.8569,9700.0
2010-02-23 15:00:00,17.16,17.17,17.16,17.16,11000.0,10.8569,10.8633,10.8569,10.8569,11000.0
2010-02-23 15:05:00,17.17,17.17,17.15,17.15,16200.0,10.8633,10.8633,10.8506,10.8506,16200.0
2010-02-23 15:10:00,17.15,17.17,17.15,17.17,26400.0,10.8506,10.8633,10.8506,10.8633,26400.0
2010-02-23 15:15:00,17.17,17.19,17.16,17.19,41600.0,10.8633,10.8759,10.8569,10.8759,41600.0
2010-02-23 15:20:00,17.18,17.19,17.17,17.18,14200.0,10.8696,10.8759,10.8633,10.8696,14200.0
2010-02-23 15:25:00,17.18,17.19,17.17,17.19,23300.0,10.8696,10.8759,10.8633,10.8759,23300.0
2010-02-23 15:30:00,17.19,17.19,17.14,17.14,77900.0,10.8759,10.8759,10.8443,10.8443,77900.0
2010-02-23 15:35:00,17.14,17.17,17.13,17.16,167700.0,10.8443,10.8633,10.838,10.8569,167700.0
2010-02-23 15:40:00,17.16,17.16,17.12,17.13,111900.0,10.8569,10.8569,10.8316,10.838,111900.0
2010-02-23 15:45:00,17.14,17.14,17.11,17.12,68600.0,10.8443,10.8443,10.8253,10.8316,68600.0
2010-02-23 15:50:00,17.11,17.12,17.1,17.1,74700.0,10.8253,10.8316,10.819,10.819,74700.0
2010-02-23 15:55:00,17.11,17.11,17.07,17.1,393500.0,10.8253,10.8253,10.8,10.819,393500.0
2010-02-24 09:30:00,17.13,17.19,17.13,17.16,34600.0,10.838,10.8759,10.838,10.8569,34600.0
2010-02-24 09:35:00,17.16,17.21,17.16,17.19,59600.0,10.8569,10.8886,10.8569,10.8759,59600.0
2010-02-24 09:40:00,17.19,17.2,17.16,17.16,19500.0,10.8759,10.8822,10.8569,10.8569,19500.0
2010-02-24 09:45:00,17.17,17.22,17.17,17.22,24300.0,10.8633,10.8949,10.8633,10.8949,24300.0
2010-02-24 09:50:00,17.22,17.22,17.21,17.21,12500.0,10.8949,10.8949,10.8886,10.8886,12500.0
2010-02-24 09:55:00,17.21,17.23,17.2,17.23,23400.0,10.8886,10.9012,10.8822,10.9012,23400.0
2010-02-24 10:00:00,17.22,17.25,17.17,17.25,97500.0,10.8949,10.9139,10.8633,10.9139,97500.0
2010-02-24 10:05:00,17.24,17.26,17.21,17.22,32200.0,10.9076,10.9202,10.8886,10.8949,32200.0
2010-02-24 10:10:00,17.22,17.28,17.21,17.27,68200.0,10.8949,10.9329,10.8886,10.9265,68200.0
2010-02-24 10:15:00,17.27,17.28,17.26,17.27,40700.0,10.9265,10.9329,10.9202,10.9265,40700.0
2010-02-24 10:20:00,17.26,17.27,17.24,17.26,48100.0,10.9202,10.9265,10.9076,10.9202,48100.0
2010-02-24 10:25:00,17.25,17.26,17.25,17.25,17800.0,10.9139,10.9202,10.9139,10.9139,17800.0
2010-02-24 10:30:00,17.25,17.26,17.23,17.25,32800.0,10.9139,10.9202,10.9012,10.9139,32800.0
2010-02-24 10:35:00,17.25,17.26,17.24,17.25,34700.0,10.9139,10.9202,10.9076,10.9139,34700.0
2010-02-24 10:40:00,17.25,17.27,17.24,17.24,54100.0,10.9139,10.9265,10.9076,10.9076,54100.0
2010-02-24 10:45:00,17.25,17.29,17.24,17.25,101600.0,10.9139,10.9392,10.9076,10.9139,101600.0
2010-02-24 10:50:00,17.24,17.25,17.23,17.24,39100.0,10.9076,10.9139,10.9012,10.9076,39100.0
2010-02-24 10:55:00,17.25,17.25,17.24,17.25,7900.0,10.9139,10.9139,10.9076,10.9139,7900.0
2010-02-24 11:00:00,17.25,17.25,17.24,17.24,16900.0,10.9139,10.9139,10.9076,10.9076,16900.0
2010-02-24 11:05:00,17.24,17.25,17.23,17.24,50200.0,10.9076,10.9139,10.9012,10.9076,50200.0
2010-02-24 11:10:00,17.24,17.25,17.23,17.23,18800.0,10.9076,10.9139,10.9012,10.9012,18800.0
2010-02-24 11:15:00,17.23,17.24,17.22,17.23,29800.0,10.9012,10.9076,10.8949,10.9012,29800.0
2010-02-24 11:20:00,17.24,17.25,17.23,17.23,20500.0,10.9076,10.9139,10.9012,10.9012,20500.0
2010-02-24 11:25:00,17.24,17.25,17.23,17.24,9600.0,10.9076,10.9139,10.9012,10.9076,9600.0
2010-02-24 11:30:00,17.25,17.25,17.24,17.25,18300.0,10.9139,10.9139,10.9076,10.9139,18300.0
2010-02-24 11:35:00,17.25,17.26,17.25,17.25,15700.0,10.9139,10.9202,10.9139,10.9139,15700.0
2010-02-24 11:40:00,17.25,17.26,17.25,17.26,7800.0,10.9139,10.9202,10.9139,10.9202,7800.0
2010-02-24 11:45:00,17.26,17.27,17.26,17.27,17100.0,10.9202,10.9265,10.9202,10.9265,17100.0
2010-02-24 11:50:00,17.27,17.29,17.27,17.29,15900.0,10.9265,10.9392,10.9265,10.9392,15900.0
2010-02-24 11:55:00,17.29,17.29,17.28,17.28,14500.0,10.9392,10.9392,10.9329,10.9329,14500.0
2010-02-24 12:00:00,17.28,17.28,17.25,17.26,19300.0,10.9329,10.9329,10.9139,10.9202,19300.0
2010-02-24 12:05:00,17.25,17.26,17.25,17.26,19900.0,10.9139,10.9202,10.9139,10.9202,19900.0
2010-02-24 12:10:00,17.25,17.28,17.25,17.28,37900.0,10.9139,10.9329,10.9139,10.9329,37900.0
2010-02-24 12:15:00,17.27,17.3,17.27,17.29,27300.0,10.9265,10.9455,10.9265,10.9392,27300.0
2010-02-24 12:20:00,17.3,17.3,17.28,17.29,23100.0,10.9455,10.9455,10.9329,10.9392,23100.0
2010-02-24 12:25:00,17.29,17.3,17.26,17.26,38700.0,10.9392,10.9455,10.9202,10.9202,38700.0
2010-02-24 12:30:00,17.27,17.27,17.26,17.27,18400.0,10.9265,10.9265,10.9202,10.9265,18400.0
2010-02-24 12:35:00,17.27,17.27,17.24,17.24,23200.0,10.9265,10.9265,10.9076,10.9076,23200.0
2010-02-24 12:40:00,17.24,17.25,17.22,17.23,29900.0,10.9076,10.9139,10.8949,10.9012,29900.0
2010-02-24 12:45:00,17.22,17.23,17.21,17.21,10700.0,10.8949,10.9012,10.8886,10.8886,10700.0
2010-02-24 12:50:00,17.22,17.22,17.2,17.21,20200.0,10.8949,10.8949,10.8822,10.8886,20200.0
2010-02-24 12:55:00,17.2,17.2,17.19,17.2,27100.0,10.8822,10.8822,10.8759,10.8822,27100.0
2010-02-24 13:00:00,17.2,17.2,17.18,17.2,30700.0,10.8822,10.8822,10.8696,10.8822,30700.0
2010-02-24 13:05:00,17.2,17.21,17.19,17.2,12800.0,10.8822,10.8886,10.8759,10.8822,12800.0
2010-02-24 13:10:00,17.21,17.24,17.2,17.24,9600.0,10.8886,10.9076,10.8822,10.9076,9600.0
2010-02-24 13:15:00,17.23,17.27,17.23,17.25,20600.0,10.9012,10.9265,10.9012,10.9139,20600.0
2010-02-24 13:20:00,17.25,17.26,17.25,17.25,10500.0,10.9139,10.9202,10.9139,10.9139,10500.0
2010-02-24 13:25:00,17.26,17.26,17.24,17.24,9300.0,10.9202,10.9202,10.9076,10.9076,9300.0
2010-02-24 13:30:00,17.24,17.26,17.24,17.25,17200.0,10.9076,10.9202,10.9076,10.9139,17200.0
2010-02-24 13:35:00,17.25,17.26,17.24,17.24,7500.0,10.9139,10.9202,10.9076,10.9076,7500.0
2010-02-24 13:40:00,17.25,17.25,17.24,17.25,5600.0,10.9139,10.9139,10.9076,10.9139,5600.0
2010-02-24 13:45:00,17.24,17.25,17.24,17.24,9100.0,10.9076,10.9139,10.9076,10.9076,9100.0
2010-02-24 13:50:00,17.25,17.27,17.24,17.26,14100.0,10.9139,10.9265,10.9076,10.9202,14100.0
2010-02-24 13:55:00,17.27,17.27,17.25,17.25,13800.0,10.9265,10.9265,10.9139,10.9139,13800.0
2010-02-24 14:00:00,17.26,17.27,17.23,17.23,26900.0,10.9202,10.9265,10.9012,10.9012,26900.0
2010-02-24 14:05:00,17.23,17.24,17.21,17.21,23100.0,10.9012,10.9076,10.8886,10.8886,23100.0
2010-02-24 14:10:00,17.22,17.23,17.21,17.23,11300.0,10.8949,10.9012,10.8886,10.9012,11300.0
2010-02-24 14:15:00,17.23,17.23,17.22,17.22,4300.0,10.9012,10.9012,10.8949,10.8949,4300.0
2010-02-24 14:20:00,17.22,17.23,17.21,17.22,29200.0,10.8949,10.9012,10.8886,10.8949,29200.0
2010-02-24 14:25:00,17.22,17.23,17.22,17.23,10600.0,10.8949,10.9012,10.8949,10.9012,10600.0
2010-02-24 14:30:00,17.23,17.23,17.19,17.2,17800.0,10.9012,10.9012,10.8759,10.8822,17800.0
2010-02-24 14:35:00,17.19,17.19,17.18,17.19,9400.0,10.8759,10.8759,10.8696,10.8759,9400.0
2010-02-24 14:40:00,17.18,17.18,17.16,17.17,47100.0,10.8696,10.8696,10.8569,10.8633,47100.0
2010-02-24 14:45:00,17.18,17.18,17.17,17.17,10000.0,10.8696,10.8696,10.8633,10.8633,10000.0
2010-02-24 14:50:00,17.18,17.18,17.17,17.18,8400.0,10.8696,10.8696,10.8633,10.8696,8400.0
2010-02-24 14:55:00,17.18,17.18,17.17,17.17,11600.0,10.8696,10.8696,10.8633,10.8633,11600.0
2010-02-24 15:00:00,17.17,17.2,17.17,17.2,21500.0,10.8633,10.8822,10.8633,10.8822,21500.0
2010-02-24 15:05:00,17.2,17.23,17.19,17.21,77000.0,10.8822,10.9012,10.8759,10.8886,77000.0
2010-02-24 15:10:00,17.21,17.22,17.21,17.22,15700.0,10.8886,10.8949,10.8886,10.8949,15700.0
2010-02-24 15:15:00,17.21,17.22,17.2,17.2,23800.0,10.8886,10.8949,10.8822,10.8822,23800.0
2010-02-24 15:20:00,17.21,17.21,17.2,17.21,24600.0,10.8886,10.8886,10.8822,10.8886,24600.0
2010-02-24 15:25:00,17.21,17.22,17.2,17.22,12700.0,10.8886,10.8949,10.8822,10.8949,12700.0
2010-02-24 15:30:00,17.21,17.23,17.21,17.22,28600.0,10.8886,10.9012,10.8886,10.8949,28600.0
2010-02-24 15:35:00,17.23,17.25,17.23,17.23,57500.0,10.9012,10.9139,10.9012,10.9012,57500.0
2010-02-24 15:40:00,17.23,17.25,17.23,17.25,55900.0,10.9012,10.9139,10.9012,10.9139,55900.0
2010-02-24 15:45:00,17.25,17.26,17.22,17.22,125000.0,10.9139,10.9202,10.8949,10.8949,125000.0
2010-02-24 15:50:00,17.22,17.24,17.21,17.22,180100.0,10.8949,10.9076,10.8886,10.8949,180100.0
2010-02-24 15:55:00,17.22,17.25,17.22,17.24,218900.0,10.8949,10.9139,10.8949,10.9076,218900.0
2010-02-25 09:30:00,17.08,17.14,16.74,17.07,61500.0,10.8063,10.8443,10.5912,10.8,61500.0
2010-02-25 09:35:00,17.07,17.11,17.04,17.11,65000.0,10.8,10.8253,10.781,10.8253,65000.0
2010-02-25 09:40:00,17.1,17.12,17.07,17.1,43800.0,10.819,10.8316,10.8,10.819,43800.0
2010-02-25 09:45:00,17.09,17.15,17.06,17.14,58000.0,10.8126,10.8506,10.7937,10.8443,58000.0
2010-02-25 09:50:00,17.14,17.17,17.1,17.11,43300.0,10.8443,10.8633,10.819,10.8253,43300.0
2010-02-25 09:55:00,17.11,17.15,17.11,17.12,25800.0,10.8253,10.8506,10.8253,10.8316,25800.0
2010-02-25 10:00:00,17.12,17.14,17.08,17.1,56400.0,10.8316,10.8443,10.8063,10.819,56400.0
2010-02-25 10:05:00,17.11,17.17,17.11,17.13,59700.0,10.8253,10.8633,10.8253,10.838,59700.0
2010-02-25 10:10:00,17.13,17.14,17.11,17.11,19200.0,10.838,10.8443,10.8253,10.8253,19200.0
2010-02-25 10:15:00,17.11,17.16,17.11,17.14,65200.0,10.8253,10.8569,10.8253,10.8443,65200.0
2010-02-25 10:20:00,17.14,17.15,17.12,17.13,50300.0,10.8443,10.8506,10.8316,10.838,50300.0
2010-02-25 10:25:00,17.13,17.17,17.13,17.17,38200.0,10.838,10.8633,10.838,10.8633,38200.0
2010-02-25 10:30:00,17.17,17.17,17.15,17.17,55600.0,10.8633,10.8633,10.8506,10.8633,55600.0
2010-02-25 10:35:00,17.17,17.17,17.13,17.14,33700.0,10.8633,10.8633,10.838,10.8443,33700.0
2010-02-25 10:40:00,17.13,17.15,17.13,17.13,20400.0,10.838,10.8506,10.838,10.838,20400.0
2010-02-25 10:45:00,17.14,17.15,17.12,17.13,51400.0,10.8443,10.8506,10.8316,10.838,51400.0
2010-02-25 10:50:00,17.13,17.16,17.13,17.16,26000.0,10.838,10.8569,10.838,10.8569,26000.0
2010-02-25 10:55:00,17.15,17.17,17.14,17.15,33500.0,10.8506,10.8633,10.8443,10.8506,33500.0
2010-02-25 11:00:00,17.15,17.15,17.11,17.11,43400.0,10.8506,10.8506,10.8253,10.8253,43400.0
2010-02-25 11:05:00,17.11,17.12,17.11,17.11,6700.0,10.8253,10.8316,10.8253,10.8253,6700.0
2010-02-25 11:10:00,17.11,17.13,17.1,17.1,34600.0,10.8253,10.838,10.819,10.819,34600.0
2010-02-25 11:15:00,17.1,17.11,17.1,17.1,3600.0,10.819,10.8253,10.819,10.819,3600.0
2010-02-25 11:20:00,17.1,17.12,17.09,17.1,32800.0,10.819,10.8316,10.8126,10.819,32800.0
2010-02-25 11:25:00,17.11,17.12,17.1,17.1,30800.0,10.8253,10.8316,10.819,10.819,30800.0
2010-02-25 11:30:00,17.1,17.12,17.1,17.11,15500.0,10.819,10.8316,10.819,10.8253,15500.0
2010-02-25 11:35:00,17.11,17.12,17.11,17.11,5100.0,10.8253,10.8316,10.8253,10.8253,5100.0
2010-02-25 11:40:00,17.11,17.15,17.11,17.14,22700.0,10.8253,10.8506,10.8253,10.8443,22700.0
2010-02-25 11:45:00,17.14,17.17,17.14,17.15,76000.0,10.8443,10.8633,10.8443,10.8506,76000.0
2010-02-25 11:50:00,17.15,17.16,17.14,17.14,19900.0,10.8506,10.8569,10.8443,10.8443,19900.0
2010-02-25 11:55:00,17.14,17.16,17.14,17.15,20000.0,10.8443,10.8569,10.8443,10.8506,20000.0
2010-02-25 12:00:00,17.14,17.17,17.14,17.16,39800.0,10.8443,10.8633,10.8443,10.8569,39800.0
2010-02-25 12:05:00,17.16,17.19,17.16,17.18,42200.0,10.8569,10.8759,10.8569,10.8696,42200.0
2010-02-25 12:10:00,17.18,17.19,17.17,17.17,18000.0,10.8696,10.8759,10.8633,10.8633,18000.0
2010-02-25 12:15:00,17.17,17.18,17.17,17.18,14500.0,10.8633,10.8696,10.8633,10.8696,14500.0
2010-02-25 12:20:00,17.17,17.18,17.17,17.17,14900.0,10.8633,10.8696,10.8633,10.8633,14900.0
2010-02-25 12:25:00,17.18,17.18,17.16,17.17,25100.0,10.8696,10.8696,10.8569,10.8633,25100.0
2010-02-25 12:30:00,17.18,17.18,17.17,17.18,12200.0,10.8696,10.8696,10.8633,10.8696,12200.0
2010-02-25 12:35:00,17.18,17.2,17.17,17.2,30900.0,10.8696,10.8822,10.8633,10.8822,30900.0
2010-02-25 12:40:00,17.2,17.2,17.18,17.18,16700.0,10.8822,10.8822,10.8696,10.8696,16700.0
2010-02-25 12:45:00,17.19,17.19,17.18,17.18,13000.0,10.8759,10.8759,10.8696,10.8696,13000.0
2010-02-25 12:50:00,17.19,17.21,17.18,17.19,43000.0,10.8759,10.8886,10.8696,10.8759,43000.0
2010-02-25 12:55:00,17.2,17.2,17.17,17.18,11100.0,10.8822,10.8822,10.8633,10.8696,11100.0
2010-02-25 13:00:00,17.18,17.18,17.16,17.17,33800.0,10.8696,10.8696,10.8569,10.8633,33800.0
2010-02-25 13:05:00,17.18,17.18,17.16,17.17,19000.0,10.8696,10.8696,10.8569,10.8633,19000.0
2010-02-25 13:10:00,17.17,17.19,17.17,17.19,24000.0,10.8633,10.8759,10.8633,10.8759,24000.0
2010-02-25 13:15:00,17.19,17.19,17.18,17.19,15000.0,10.8759,10.8759,10.8696,10.8759,15000.0
2010-02-25 13:20:00,17.19,17.2,17.18,17.19,20800.0,10.8759,10.8822,10.8696,10.8759,20800.0
2010-02-25 13:25:00,17.18,17.19,17.16,17.16,26800.0,10.8696,10.8759,10.8569,10.8569,26800.0
2010-02-25 13:30:00,17.16,17.18,17.16,17.18,23700.0,10.8569,10.8696,10.8569,10.8696,23700.0
2010-02-25 13:35:00,17.18,17.18,17.16,17.17,15300.0,10.8696,10.8696,10.8569,10.8633,15300.0
2010-02-25 13:40:00,17.17,17.18,17.16,17.17,43600.0,10.8633,10.8696,10.8569,10.8633,43600.0
2010-02-25 13:45:00,17.18,17.24,17.17,17.24,57000.0,10.8696,10.9076,10.8633,10.9076,57000.0
2010-02-25 13:50:00,17.24,17.26,17.23,17.24,38600.0,10.9076,10.9202,10.9012,10.9076,38600.0
2010-02-25 13:55:00,17.24,17.27,17.24,17.25,49400.0,10.9076,10.9265,10.9076,10.9139,49400.0
2010-02-25 14:00:00,17.26,17.31,17.26,17.28,83800.0,10.9202,10.9518,10.9202,10.9329,83800.0
2010-02-25 14:05:00,17.29,17.29,17.28,17.29,10800.0,10.9392,10.9392,10.9329,10.9392,10800.0
2010-02-25 14:10:00,17.28,17.29,17.27,17.28,20200.0,10.9329,10.9392,10.9265,10.9329,20200.0
2010-02-25 14:15:00,17.28,17.29,17.27,17.28,36100.0,10.9329,10.9392,10.9265,10.9329,36100.0
2010-02-25 14:20:00,17.27,17.28,17.27,17.28,23900.0,10.9265,10.9329,10.9265,10.9329,23900.0
2010-02-25 14:25:00,17.27,17.28,17.24,17.24,45800.0,10.9265,10.9329,10.9076,10.9076,45800.0
2010-02-25 14:30:00,17.25,17.28,17.24,17.28,38200.0,10.9139,10.9329,10.9076,10.9329,38200.0
2010-02-25 14:35:00,17.28,17.28,17.26,17.27,12500.0,10.9329,10.9329,10.9202,10.9265,12500.0
2010-02-25 14:40:00,17.27,17.29,17.25,17.27,45600.0,10.9265,10.9392,10.9139,10.9265,45600.0
2010-02-25 14:45:00,17.27,17.28,17.24,17.24,47300.0,10.9265,10.9329,10.9076,10.9076,47300.0
2010-02-25 14:50:00,17.24,17.26,17.23,17.26,129300.0,10.9076,10.9202,10.9012,10.9202,129300.0
2010-02-25 14:55:00,17.26,17.26,17.25,17.25,44100.0,10.9202,10.9202,10.9139,10.9139,44100.0
2010-02-25 15:00:00,17.25,17.25,17.22,17.23,43400.0,10.9139,10.9139,10.8949,10.9012,43400.0
2010-02-25 15:05:00,17.23,17.28,17.23,17.28,45400.0,10.9012,10.9329,10.9012,10.9329,45400.0
2010-02-25 15:10:00,17.28,17.28,17.27,17.28,12900.0,10.9329,10.9329,10.9265,10.9329,12900.0
2010-02-25 15:15:00,17.28,17.28,17.27,17.28,29400.0,10.9329,10.9329,10.9265,10.9329,29400.0
2010-02-25 15:20:00,17.28,17.28,17.26,17.27,30700.0,10.9329,10.9329,10.9202,10.9265,30700.0
2010-02-25 15:25:00,17.27,17.29,17.26,17.29,57200.0,10.9265,10.9392,10.9202,10.9392,57200.0
2010-02-25 15:30:00,17.29,17.29,17.27,17.28,48000.0,10.9392,10.9392,10.9265,10.9329,48000.0
2010-02-25 15:35:00,17.29,17.29,17.25,17.26,111700.0,10.9392,10.9392,10.9139,10.9202,111700.0
2010-02-25 15:40:00,17.26,17.28,17.25,17.26,128300.0,10.9202,10.9329,10.9139,10.9202,128300.0
2010-02-25 15:45:00,17.26,17.28,17.25,17.26,318300.0,10.9202,10.9329,10.9139,10.9202,318300.0
2010-02-25 15:50:00,17.25,17.26,17.24,17.26,88000.0,10.9139,10.9202,10.9076,10.9202,88000.0
2010-02-25 15:55:00,17.26,17.26,17.24,17.26,456600.0,10.9202,10.9202,10.9076,10.9202,456600.0
2010-02-26 09:30:00,17.28,17.31,17.2,17.29,42300.0,10.9329,10.9518,10.8822,10.9392,42300.0
2010-02-26 09:35:00,17.3,17.33,17.25,17.31,40800.0,10.9455,10.9645,10.9139,10.9518,40800.0
2010-02-26 09:40:00,17.31,17.31,17.24,17.25,46400.0,10.9518,10.9518,10.9076,10.9139,46400.0
2010-02-26 09:45:00,17.25,17.25,17.21,17.23,16000.0,10.9139,10.9139,10.8886,10.9012,16000.0
2010-02-26 09:50:00,17.22,17.24,17.2,17.22,17500.0,10.8949,10.9076,10.8822,10.8949,17500.0
2010-02-26 09:55:00,17.22,17.23,17.19,17.19,12500.0,10.8949,10.9012,10.8759,10.8759,12500.0
2010-02-26 10:00:00,17.19,17.2,17.15,17.16,49900.0,10.8759,10.8822,10.8506,10.8569,49900.0
2010-02-26 10:05:00,17.17,17.18,17.11,17.17,42200.0,10.8633,10.8696,10.8253,10.8633,42200.0
2010-02-26 10:10:00,17.17,17.19,17.16,17.17,29000.0,10.8633,10.8759,10.8569,10.8633,29000.0
2010-02-26 10:15:00,17.18,17.19,17.17,17.18,16500.0,10.8696,10.8759,10.8633,10.8696,16500.0
2010-02-26 10:20:00,17.17,17.21,17.17,17.2,32300.0,10.8633,10.8886,10.8633,10.8822,32300.0
2010-02-26 10:25:00,17.21,17.22,17.2,17.21,18200.0,10.8886,10.8949,10.8822,10.8886,18200.0
2010-02-26 10:30:00,17.2,17.23,17.19,17.19,25800.0,10.8822,10.9012,10.8759,10.8759,25800.0
2010-02-26 10:35:00,17.2,17.22,17.19,17.19,25000.0,10.8822,10.8949,10.8759,10.8759,25000.0
2010-02-26 10:40:00,17.19,17.22,17.19,17.2,25300.0,10.8759,10.8949,10.8759,10.8822,25300.0
2010-02-26 10:45:00,17.2,17.2,17.16,17.16,16300.0,10.8822,10.8822,10.8569,10.8569,16300.0
2010-02-26 10:50:00,17.16,17.18,17.16,17.17,26900.0,10.8569,10.8696,10.8569,10.8633,26900.0
2010-02-26 10:55:00,17.17,17.19,17.16,17.17,30500.0,10.8633,10.8759,10.8569,10.8633,30500.0
2010-02-26 11:00:00,17.17,17.19,17.16,17.16,21600.0,10.8633,10.8759,10.8569,10.8569,21600.0
2010-02-26 11:05:00,17.16,17.18,17.16,17.18,21900.0,10.8569,10.8696,10.8569,10.8696,21900.0
2010-02-26 11:10:00,17.17,17.2,17.17,17.18,12600.0,10.8633,10.8822,10.8633,10.8696,12600.0
2010-02-26 11:15:00,17.18,17.2,17.17,17.19,30600.0,10.8696,10.8822,10.8633,10.8759,30600.0
2010-02-26 11:20:00,17.18,17.18,17.17,17.17,13600.0,10.8696,10.8696,10.8633,10.8633,13600.0
2010-02-26 11:25:00,17.17,17.18,17.15,17.15,7700.0,10.8633,10.8696,10.8506,10.8506,7700.0
2010-02-26 11:30:00,17.15,17.16,17.15,17.15,4600.0,10.8506,10.8569,10.8506,10.8506,4600.0
2010-02-26 11:35:00,17.16,17.16,17.15,17.15,5800.0,10.8569,10.8569,10.8506,10.8506,5800.0
2010-02-26 11:40:00,17.15,17.16,17.15,17.15,3500.0,10.8506,10.8569,10.8506,10.8506,3500.0
2010-02-26 11:45:00,17.15,17.16,17.13,17.14,22400.0,10.8506,10.8569,10.838,10.8443,22400.0
2010-02-26 11:50:00,17.13,17.14,17.13,17.13,5800.0,10.838,10.8443,10.838,10.838,5800.0
2010-02-26 11:55:00,17.14,17.14,17.13,17.13,10600.0,10.8443,10.8443,10.838,10.838,10600.0
2010-02-26 12:00:00,17.13,17.14,17.11,17.11,20700.0,10.838,10.8443,10.8253,10.8253,20700.0
2010-02-26 12:05:00,17.12,17.15,17.12,17.13,40400.0,10.8316,10.8506,10.8316,10.838,40400.0
2010-02-26 12:10:00,17.13,17.14,17.13,17.13,5100.0,10.838,10.8443,10.838,10.838,5100.0
2010-02-26 12:15:00,17.14,17.14,17.13,17.13,12600.0,10.8443,10.8443,10.838,10.838,12600.0
2010-02-26 12:20:00,17.13,17.14,17.12,17.12,15100.0,10.838,10.8443,10.8316,10.8316,15100.0
2010-02-26 12:25:00,17.13,17.13,17.12,17.12,9600.0,10.838,10.838,10.8316,10.8316,9600.0
2010-02-26 12:30:00,17.13,17.15,17.12,17.15,39100.0,10.838,10.8506,10.8316,10.8506,39100.0
2010-02-26 12:35:00,17.15,17.15,17.13,17.13,30700.0,10.8506,10.8506,10.838,10.838,30700.0
2010-02-26 12:40:00,17.14,17.14,17.13,17.14,4100.0,10.8443,10.8443,10.838,10.8443,4100.0
2010-02-26 12:45:00,17.14,17.14,17.11,17.11,16500.0,10.8443,10.8443,10.8253,10.8253,16500.0
2010-02-26 12:50:00,17.11,17.12,17.1,17.12,29200.0,10.8253,10.8316,10.819,10.8316,29200.0
2010-02-26 12:55:00,17.12,17.14,17.11,17.14,28600.0,10.8316,10.8443,10.8253,10.8443,28600.0
2010-02-26 13:00:00,17.13,17.14,17.13,17.13,14300.0,10.838,10.8443,10.838,10.838,14300.0
2010-02-26 13:05:00,17.13,17.14,17.13,17.13,2100.0,10.838,10.8443,10.838,10.838,2100.0
2010-02-26 13:10:00,17.13,17.14,17.12,17.13,37000.0,10.838,10.8443,10.8316,10.838,37000.0
2010-02-26 13:15:00,17.12,17.13,17.12,17.12,12500.0,10.8316,10.838,10.8316,10.8316,12500.0
2010-02-26 13:20:00,17.12,17.13,17.12,17.13,11700.0,10.8316,10.838,10.8316,10.838,11700.0
2010-02-26 13:25:00,17.12,17.13,17.12,17.12,25000.0,10.8316,10.838,10.8316,10.8316,25000.0
2010-02-26 13:30:00,17.12,17.14,17.12,17.13,30400.0,10.8316,10.8443,10.8316,10.838,30400.0
2010-02-26 13:35:00,17.13,17.14,17.13,17.13,5500.0,10.838,10.8443,10.838,10.838,5500.0
2010-02-26 13:40:00,17.13,17.14,17.13,17.13,3800.0,10.838,10.8443,10.838,10.838,3800.0
2010-02-26 13:45:00,17.13,17.14,17.13,17.14,31700.0,10.838,10.8443,10.838,10.8443,31700.0
2010-02-26 13:50:00,17.14,17.14,17.13,17.13,26100.0,10.8443,10.8443,10.838,10.838,26100.0
2010-02-26 13:55:00,17.14,17.14,17.13,17.13,10700.0,10.8443,10.8443,10.838,10.838,10700.0
2010-02-26 14:00:00,17.13,17.14,17.13,17.14,11700.0,10.838,10.8443,10.838,10.8443,11700.0
2010-02-26 14:05:00,17.13,17.14,17.13,17.13,15900.0,10.838,10.8443,10.838,10.838,15900.0
2010-02-26 14:10:00,17.14,17.14,17.13,17.14,25200.0,10.8443,10.8443,10.838,10.8443,25200.0
2010-02-26 14:15:00,17.14,17.14,17.13,17.14,9300.0,10.8443,10.8443,10.838,10.8443,9300.0
2010-02-26 14:20:00,17.14,17.16,17.13,17.16,23800.0,10.8443,10.8569,10.838,10.8569,23800.0
2010-02-26 14:25:00,17.15,17.16,17.15,17.15,42700.0,10.8506,10.8569,10.8506,10.8506,42700.0
2010-02-26 14:30:00,17.14,17.15,17.13,17.14,27800.0,10.8443,10.8506,10.838,10.8443,27800.0
2010-02-26 14:35:00,17.13,17.14,17.13,17.14,15100.0,10.838,10.8443,10.838,10.8443,15100.0
2010-02-26 14:40:00,17.14,17.14,17.13,17.13,8300.0,10.8443,10.8443,10.838,10.838,8300.0
2010-02-26 14:45:00,17.13,17.17,17.13,17.17,47300.0,10.838,10.8633,10.838,10.8633,47300.0
2010-02-26 14:50:00,17.16,17.16,17.13,17.16,126700.0,10.8569,10.8569,10.838,10.8569,126700.0
2010-02-26 14:55:00,17.16,17.16,17.13,17.15,46500.0,10.8569,10.8569,10.838,10.8506,46500.0
2010-02-26 15:00:00,17.14,17.15,17.14,17.14,18200.0,10.8443,10.8506,10.8443,10.8443,18200.0
2010-02-26 15:05:00,17.14,17.15,17.14,17.14,29200.0,10.8443,10.8506,10.8443,10.8443,29200.0
2010-02-26 15:10:00,17.14,17.18,17.14,17.18,74900.0,10.8443,10.8696,10.8443,10.8696,74900.0
2010-02-26 15:15:00,17.17,17.18,17.17,17.17,26700.0,10.8633,10.8696,10.8633,10.8633,26700.0
2010-02-26 15:20:00,17.17,17.2,17.17,17.2,60000.0,10.8633,10.8822,10.8633,10.8822,60000.0
2010-02-26 15:25:00,17.2,17.2,17.19,17.2,26000.0,10.8822,10.8822,10.8759,10.8822,26000.0
2010-02-26 15:30:00,17.2,17.21,17.15,17.15,88300.0,10.8822,10.8886,10.8506,10.8506,88300.0
2010-02-26 15:35:00,17.16,17.17,17.15,17.17,43100.0,10.8569,10.8633,10.8506,10.8633,43100.0
2010-02-26 15:40:00,17.17,17.17,17.15,17.16,60900.0,10.8633,10.8633,10.8506,10.8569,60900.0
2010-02-26 15:45:00,17.16,17.16,17.15,17.16,50800.0,10.8569,10.8569,10.8506,10.8569,50800.0
2010-02-26 15:50:00,17.15,17.18,17.15,17.18,87500.0,10.8506,10.8696,10.8506,10.8696,87500.0
2010-02-26 15:55:00,17.18,17.19,17.15,17.15,194300.0,10.8696,10.8759,10.8506,10.8506,194300.0
2010-03-01 09:30:00,17.29,17.33,17.19,17.3,52900.0,10.9392,10.9645,10.8759,10.9455,52900.0
2010-03-01 09:35:00,17.31,17.32,17.28,17.3,40900.0,10.9518,10.9582,10.9329,10.9455,40900.0
2010-03-01 09:40:00,17.29,17.32,17.27,17.28,64700.0,10.9392,10.9582,10.9265,10.9329,64700.0
2010-03-01 09:45:00,17.29,17.3,17.27,17.27,35700.0,10.9392,10.9455,10.9265,10.9265,35700.0
2010-03-01 09:50:00,17.27,17.3,17.27,17.29,11600.0,10.9265,10.9455,10.9265,10.9392,11600.0
2010-03-01 09:55:00,17.29,17.32,17.29,17.31,26500.0,10.9392,10.9582,10.9392,10.9518,26500.0
2010-03-01 10:00:00,17.31,17.33,17.3,17.33,69500.0,10.9518,10.9645,10.9455,10.9645,69500.0
2010-03-01 10:05:00,17.34,17.36,17.33,17.36,30700.0,10.9708,10.9835,10.9645,10.9835,30700.0
2010-03-01 10:10:00,17.36,17.37,17.33,17.33,33200.0,10.9835,10.9898,10.9645,10.9645,33200.0
2010-03-01 10:15:00,17.34,17.34,17.32,17.33,14700.0,10.9708,10.9708,10.9582,10.9645,14700.0
2010-03-01 10:20:00,17.32,17.34,17.32,17.34,23900.0,10.9582,10.9708,10.9582,10.9708,23900.0
2010-03-01 10:25:00,17.34,17.34,17.32,17.34,21300.0,10.9708,10.9708,10.9582,10.9708,21300.0
2010-03-01 10:30:00,17.34,17.35,17.32,17.35,28400.0,10.9708,10.9771,10.9582,10.9771,28400.0
2010-03-01 10:35:00,17.34,17.35,17.31,17.33,30900.0,10.9708,10.9771,10.9518,10.9645,30900.0
2010-03-01 10:40:00,17.33,17.34,17.33,17.34,7800.0,10.9645,10.9708,10.9645,10.9708,7800.0
2010-03-01 10:45:00,17.34,17.34,17.32,17.32,39300.0,10.9708,10.9708,10.9582,10.9582,39300.0
2010-03-01 10:50:00,17.33,17.34,17.32,17.34,23200.0,10.9645,10.9708,10.9582,10.9708,23200.0
2010-03-01 10:55:00,17.34,17.34,17.32,17.32,18300.0,10.9708,10.9708,10.9582,10.9582,18300.0
2010-03-01 11:00:00,17.32,17.33,17.32,17.33,4900.0,10.9582,10.9645,10.9582,10.9645,4900.0
2010-03-01 11:05:00,17.33,17.33,17.32,17.33,9400.0,10.9645,10.9645,10.9582,10.9645,9400.0
2010-03-01 11:10:00,17.33,17.34,17.33,17.34,19600.0,10.9645,10.9708,10.9645,10.9708,19600.0
2010-03-01 11:15:00,17.33,17.34,17.33,17.34,15200.0,10.9645,10.9708,10.9645,10.9708,15200.0
2010-03-01 11:20:00,17.34,17.34,17.31,17.32,26700.0,10.9708,10.9708,10.9518,10.9582,26700.0
2010-03-01 11:25:00,17.31,17.33,17.31,17.31,107400.0,10.9518,10.9645,10.9518,10.9518,107400.0
2010-03-01 11:30:00,17.32,17.33,17.28,17.29,52000.0,10.9582,10.9645,10.9329,10.9392,52000.0
2010-03-01 11:35:00,17.28,17.29,17.27,17.28,15600.0,10.9329,10.9392,10.9265,10.9329,15600.0
2010-03-01 11:40:00,17.28,17.29,17.27,17.29,17800.0,10.9329,10.9392,10.9265,10.9392,17800.0
2010-03-01 11:45:00,17.29,17.3,17.28,17.3,15900.0,10.9392,10.9455,10.9329,10.9455,15900.0
2010-03-01 11:50:00,17.29,17.3,17.29,17.3,4300.0,10.9392,10.9455,10.9392,10.9455,4300.0
2010-03-01 11:55:00,17.3,17.3,17.29,17.3,10100.0,10.9455,10.9455,10.9392,10.9455,10100.0
2010-03-01 12:00:00,17.3,17.3,17.29,17.3,13900.0,10.9455,10.9455,10.9392,10.9455,13900.0
2010-03-01 12:05:00,17.29,17.31,17.29,17.3,44700.0,10.9392,10.9518,10.9392,10.9455,44700.0
2010-03-01 12:10:00,17.29,17.3,17.29,17.3,4100.0,10.9392,10.9455,10.9392,10.9455,4100.0
2010-03-01 12:15:00,17.3,17.3,17.29,17.29,4100.0,10.9455,10.9455,10.9392,10.9392,4100.0
2010-03-01 12:20:00,17.3,17.3,17.29,17.29,11000.0,10.9455,10.9455,10.9392,10.9392,11000.0
2010-03-01 12:25:00,17.3,17.3,17.29,17.3,12700.0,10.9455,10.9455,10.9392,10.9455,12700.0
2010-03-01 12:30:00,17.3,17.3,17.29,17.3,4300.0,10.9455,10.9455,10.9392,10.9455,4300.0
2010-03-01 12:35:00,17.29,17.3,17.29,17.29,26400.0,10.9392,10.9455,10.9392,10.9392,26400.0
2010-03-01 12:40:00,17.3,17.3,17.29,17.3,4900.0,10.9455,10.9455,10.9392,10.9455,4900.0
2010-03-01 12:45:00,17.3,17.3,17.29,17.3,5100.0,10.9455,10.9455,10.9392,10.9455,5100.0
2010-03-01 12:50:00,17.3,17.3,17.29,17.3,21400.0,10.9455,10.9455,10.9392,10.9455,21400.0
2010-03-01 12:55:00,17.3,17.3,17.28,17.29,13800.0,10.9455,10.9455,10.9329,10.9392,13800.0
2010-03-01 13:00:00,17.28,17.29,17.28,17.28,15700.0,10.9329,10.9392,10.9329,10.9329,15700.0
2010-03-01 13:05:00,17.28,17.29,17.28,17.29,18700.0,10.9329,10.9392,10.9329,10.9392,18700.0
2010-03-01 13:10:00,17.29,17.3,17.29,17.3,27800.0,10.9392,10.9455,10.9392,10.9455,27800.0
2010-03-01 13:15:00,17.3,17.3,17.29,17.3,50600.0,10.9455,10.9455,10.9392,10.9455,50600.0
2010-03-01 13:20:00,17.3,17.3,17.29,17.3,7900.0,10.9455,10.9455,10.9392,10.9455,7900.0
2010-03-01 13:25:00,17.3,17.3,17.29,17.3,9700.0,10.9455,10.9455,10.9392,10.9455,9700.0
2010-03-01 13:30:00,17.3,17.3,17.29,17.3,14500.0,10.9455,10.9455,10.9392,10.9455,14500.0
2010-03-01 13:35:00,17.3,17.3,17.29,17.3,5300.0,10.9455,10.9455,10.9392,10.9455,5300.0
2010-03-01 13:40:00,17.3,17.3,17.29,17.3,10500.0,10.9455,10.9455,10.9392,10.9455,10500.0
2010-03-01 13:45:00,17.3,17.3,17.29,17.3,13800.0,10.9455,10.9455,10.9392,10.9455,13800.0
2010-03-01 13:50:00,17.3,17.3,17.29,17.29,15400.0,10.9455,10.9455,10.9392,10.9392,15400.0
2010-03-01 13:55:00,17.3,17.3,17.29,17.29,15400.0,10.9455,10.9455,10.9392,10.9392,15400.0
2010-03-01 14:00:00,17.3,17.3,17.29,17.3,10600.0,10.9455,10.9455,10.9392,10.9455,10600.0
2010-03-01 14:05:00,17.3,17.3,17.29,17.3,8100.0,10.9455,10.9455,10.9392,10.9455,8100.0
2010-03-01 14:10:00,17.29,17.3,17.29,17.3,5700.0,10.9392,10.9455,10.9392,10.9455,5700.0
2010-03-01 14:15:00,17.3,17.31,17.29,17.29,50700.0,10.9455,10.9518,10.9392,10.9392,50700.0
2010-03-01 14:20:00,17.29,17.3,17.29,17.3,4600.0,10.9392,10.9455,10.9392,10.9455,4600.0
2010-03-01 14:25:00,17.3,17.3,17.29,17.29,8300.0,10.9455,10.9455,10.9392,10.9392,8300.0
2010-03-01 14:30:00,17.3,17.3,17.29,17.3,8000.0,10.9455,10.9455,10.9392,10.9455,8000.0
2010-03-01 14:35:00,17.29,17.3,17.29,17.3,11600.0,10.9392,10.9455,10.9392,10.9455,11600.0
2010-03-01 14:40:00,17.3,17.3,17.29,17.3,8700.0,10.9455,10.9455,10.9392,10.9455,8700.0
2010-03-01 14:45:00,17.3,17.3,17.29,17.29,11100.0,10.9455,10.9455,10.9392,10.9392,11100.0
2010-03-01 14:50:00,17.29,17.3,17.29,17.3,13000.0,10.9392,10.9455,10.9392,10.9455,13000.0
2010-03-01 14:55:00,17.3,17.3,17.29,17.3,14400.0,10.9455,10.9455,10.9392,10.9455,14400.0
2010-03-01 15:00:00,17.29,17.3,17.29,17.29,16100.0,10.9392,10.9455,10.9392,10.9392,16100.0
2010-03-01 15:05:00,17.29,17.3,17.27,17.27,46000.0,10.9392,10.9455,10.9265,10.9265,46000.0
2010-03-01 15:10:00,17.27,17.28,17.27,17.28,18000.0,10.9265,10.9329,10.9265,10.9329,18000.0
2010-03-01 15:15:00,17.27,17.28,17.25,17.27,110200.0,10.9265,10.9329,10.9139,10.9265,110200.0
2010-03-01 15:20:00,17.27,17.28,17.26,17.26,66700.0,10.9265,10.9329,10.9202,10.9202,66700.0
2010-03-01 15:25:00,17.27,17.27,17.26,17.27,26200.0,10.9265,10.9265,10.9202,10.9265,26200.0
2010-03-01 15:30:00,17.27,17.27,17.26,17.27,41600.0,10.9265,10.9265,10.9202,10.9265,41600.0
2010-03-01 15:35:00,17.26,17.27,17.26,17.26,31500.0,10.9202,10.9265,10.9202,10.9202,31500.0
2010-03-01 15:40:00,17.27,17.27,17.25,17.26,92400.0,10.9265,10.9265,10.9139,10.9202,92400.0
2010-03-01 15:45:00,17.26,17.26,17.25,17.25,57600.0,10.9202,10.9202,10.9139,10.9139,57600.0
2010-03-01 15:50:00,17.25,17.28,17.25,17.28,117200.0,10.9139,10.9329,10.9139,10.9329,117200.0
2010-03-01 15:55:00,17.28,17.28,17.27,17.27,188400.0,10.9329,10.9329,10.9265,10.9265,188400.0
2010-03-02 09:30:00,17.39,17.39,17.26,17.27,46600.0,11.0025,11.0025,10.9202,10.9265,46600.0
2010-03-02 09:35:00,17.27,17.28,17.25,17.25,23900.0,10.9265,10.9329,10.9139,10.9139,23900.0
2010-03-02 09:40:00,17.25,17.3,17.23,17.28,38200.0,10.9139,10.9455,10.9012,10.9329,38200.0
2010-03-02 09:45:00,17.28,17.29,17.26,17.26,20400.0,10.9329,10.9392,10.9202,10.9202,20400.0
2010-03-02 09:50:00,17.27,17.27,17.25,17.25,22500.0,10.9265,10.9265,10.9139,10.9139,22500.0
2010-03-02 09:55:00,17.25,17.27,17.24,17.24,35400.0,10.9139,10.9265,10.9076,10.9076,35400.0
2010-03-02 10:00:00,17.23,17.26,17.23,17.24,33600.0,10.9012,10.9202,10.9012,10.9076,33600.0
2010-03-02 10:05:00,17.24,17.24,17.22,17.22,13400.0,10.9076,10.9076,10.8949,10.8949,13400.0
2010-03-02 10:10:00,17.22,17.25,17.22,17.23,29400.0,10.8949,10.9139,10.8949,10.9012,29400.0
2010-03-02 10:15:00,17.22,17.23,17.21,17.22,22800.0,10.8949,10.9012,10.8886,10.8949,22800.0
2010-03-02 10:20:00,17.22,17.23,17.2,17.2,30500.0,10.8949,10.9012,10.8822,10.8822,30500.0
2010-03-02 10:25:00,17.2,17.21,17.2,17.2,5400.0,10.8822,10.8886,10.8822,10.8822,5400.0
2010-03-02 10:30:00,17.21,17.22,17.2,17.22,42400.0,10.8886,10.8949,10.8822,10.8949,42400.0
2010-03-02 10:35:00,17.22,17.24,17.21,17.24,43000.0,10.8949,10.9076,10.8886,10.9076,43000.0
2010-03-02 10:40:00,17.23,17.26,17.23,17.26,122200.0,10.9012,10.9202,10.9012,10.9202,122200.0
2010-03-02 10:45:00,17.25,17.25,17.2,17.21,111300.0,10.9139,10.9139,10.8822,10.8886,111300.0
2010-03-02 10:50:00,17.21,17.21,17.19,17.2,77000.0,10.8886,10.8886,10.8759,10.8822,77000.0
2010-03-02 10:55:00,17.21,17.23,17.21,17.23,13600.0,10.8886,10.9012,10.8886,10.9012,13600.0
2010-03-02 11:00:00,17.22,17.23,17.22,17.22,13000.0,10.8949,10.9012,10.8949,10.8949,13000.0
2010-03-02 11:05:00,17.22,17.24,17.22,17.24,14800.0,10.8949,10.9076,10.8949,10.9076,14800.0
2010-03-02 11:10:00,17.24,17.25,17.23,17.23,20700.0,10.9076,10.9139,10.9012,10.9012,20700.0
2010-03-02 11:15:00,17.24,17.25,17.23,17.24,23500.0,10.9076,10.9139,10.9012,10.9076,23500.0
2010-03-02 11:20:00,17.23,17.24,17.2,17.2,24700.0,10.9012,10.9076,10.8822,10.8822,24700.0
2010-03-02 11:25:00,17.21,17.22,17.2,17.21,13500.0,10.8886,10.8949,10.8822,10.8886,13500.0
2010-03-02 11:30:00,17.22,17.22,17.21,17.21,6400.0,10.8949,10.8949,10.8886,10.8886,6400.0
2010-03-02 11:35:00,17.21,17.24,17.21,17.21,101100.0,10.8886,10.9076,10.8886,10.8886,101100.0
2010-03-02 11:40:00,17.22,17.22,17.21,17.21,5000.0,10.8949,10.8949,10.8886,10.8886,5000.0
2010-03-02 11:45:00,17.22,17.22,17.21,17.21,2500.0,10.8949,10.8949,10.8886,10.8886,2500.0
2010-03-02 11:50:00,17.21,17.22,17.21,17.21,4300.0,10.8886,10.8949,10.8886,10.8886,4300.0
2010-03-02 11:55:00,17.22,17.22,17.21,17.22,9000.0,10.8949,10.8949,10.8886,10.8949,9000.0
2010-03-02 12:00:00,17.21,17.23,17.21,17.23,28500.0,10.8886,10.9012,10.8886,10.9012,28500.0
2010-03-02 12:05:00,17.24,17.24,17.23,17.23,8200.0,10.9076,10.9076,10.9012,10.9012,8200.0
2010-03-02 12:10:00,17.23,17.24,17.23,17.23,5900.0,10.9012,10.9076,10.9012,10.9012,5900.0
2010-03-02 12:15:00,17.23,17.24,17.23,17.23,2000.0,10.9012,10.9076,10.9012,10.9012,2000.0
2010-03-02 12:20:00,17.23,17.24,17.23,17.23,5000.0,10.9012,10.9076,10.9012,10.9012,5000.0
2010-03-02 12:25:00,17.24,17.24,17.23,17.23,4000.0,10.9076,10.9076,10.9012,10.9012,4000.0
2010-03-02 12:30:00,17.24,17.24,17.23,17.23,12600.0,10.9076,10.9076,10.9012,10.9012,12600.0
2010-03-02 12:35:00,17.23,17.24,17.23,17.24,19600.0,10.9012,10.9076,10.9012,10.9076,19600.0
2010-03-02 12:40:00,17.23,17.25,17.23,17.25,16800.0,10.9012,10.9139,10.9012,10.9139,16800.0
2010-03-02 12:45:00,17.24,17.25,17.24,17.24,6100.0,10.9076,10.9139,10.9076,10.9076,6100.0
2010-03-02 12:50:00,17.24,17.25,17.24,17.24,14400.0,10.9076,10.9139,10.9076,10.9076,14400.0
2010-03-02 12:55:00,17.25,17.25,17.24,17.24,4000.0,10.9139,10.9139,10.9076,10.9076,4000.0
2010-03-02 13:00:00,17.25,17.25,17.21,17.21,73600.0,10.9139,10.9139,10.8886,10.8886,73600.0
2010-03-02 13:05:00,17.21,17.22,17.21,17.22,3300.0,10.8886,10.8949,10.8886,10.8949,3300.0
2010-03-02 13:10:00,17.21,17.22,17.21,17.21,15300.0,10.8886,10.8949,10.8886,10.8886,15300.0
2010-03-02 13:15:00,17.21,17.22,17.21,17.22,20100.0,10.8886,10.8949,10.8886,10.8949,20100.0
2010-03-02 13:20:00,17.22,17.23,17.21,17.23,50900.0,10.8949,10.9012,10.8886,10.9012,50900.0
2010-03-02 13:25:00,17.23,17.23,17.22,17.23,13300.0,10.9012,10.9012,10.8949,10.9012,13300.0
2010-03-02 13:30:00,17.23,17.23,17.21,17.21,66800.0,10.9012,10.9012,10.8886,10.8886,66800.0
2010-03-02 13:35:00,17.21,17.22,17.21,17.21,3100.0,10.8886,10.8949,10.8886,10.8886,3100.0
2010-03-02 13:40:00,17.21,17.22,17.21,17.21,12900.0,10.8886,10.8949,10.8886,10.8886,12900.0
2010-03-02 13:45:00,17.22,17.23,17.21,17.23,64500.0,10.8949,10.9012,10.8886,10.9012,64500.0
2010-03-02 13:50:00,17.23,17.26,17.22,17.25,34700.0,10.9012,10.9202,10.8949,10.9139,34700.0
2010-03-02 13:55:00,17.25,17.26,17.23,17.25,61000.0,10.9139,10.9202,10.9012,10.9139,61000.0
2010-03-02 14:00:00,17.26,17.26,17.25,17.25,13100.0,10.9202,10.9202,10.9139,10.9139,13100.0
2010-03-02 14:05:00,17.25,17.25,17.22,17.22,90200.0,10.9139,10.9139,10.8949,10.8949,90200.0
2010-03-02 14:10:00,17.23,17.24,17.21,17.21,59100.0,10.9012,10.9076,10.8886,10.8886,59100.0
2010-03-02 14:15:00,17.21,17.22,17.2,17.21,34100.0,10.8886,10.8949,10.8822,10.8886,34100.0
2010-03-02 14:20:00,17.22,17.24,17.22,17.24,115000.0,10.8949,10.9076,10.8949,10.9076,115000.0
2010-03-02 14:25:00,17.25,17.25,17.23,17.23,32600.0,10.9139,10.9139,10.9012,10.9012,32600.0
2010-03-02 14:30:00,17.23,17.24,17.22,17.23,55500.0,10.9012,10.9076,10.8949,10.9012,55500.0
2010-03-02 14:35:00,17.24,17.24,17.23,17.23,7300.0,10.9076,10.9076,10.9012,10.9012,7300.0
2010-03-02 14:40:00,17.24,17.24,17.23,17.23,14500.0,10.9076,10.9076,10.9012,10.9012,14500.0
2010-03-02 14:45:00,17.24,17.24,17.23,17.23,11500.0,10.9076,10.9076,10.9012,10.9012,11500.0
2010-03-02 14:50:00,17.23,17.25,17.21,17.21,110600.0,10.9012,10.9139,10.8886,10.8886,110600.0
2010-03-02 14:55:00,17.21,17.22,17.2,17.2,25100.0,10.8886,10.8949,10.8822,10.8822,25100.0
2010-03-02 15:00:00,17.21,17.23,17.2,17.23,59800.0,10.8886,10.9012,10.8822,10.9012,59800.0
2010-03-02 15:05:00,17.23,17.23,17.22,17.23,39800.0,10.9012,10.9012,10.8949,10.9012,39800.0
2010-03-02 15:10:00,17.22,17.24,17.22,17.23,51200.0,10.8949,10.9076,10.8949,10.9012,51200.0
2010-03-02 15:15:00,17.24,17.24,17.23,17.23,37900.0,10.9076,10.9076,10.9012,10.9012,37900.0
2010-03-02 15:20:00,17.22,17.23,17.21,17.21,81700.0,10.8949,10.9012,10.8886,10.8886,81700.0
2010-03-02 15:25:00,17.21,17.22,17.2,17.2,123100.0,10.8886,10.8949,10.8822,10.8822,123100.0
2010-03-02 15:30:00,17.21,17.23,17.2,17.22,177200.0,10.8886,10.9012,10.8822,10.8949,177200.0
2010-03-02 15:35:00,17.22,17.22,17.21,17.22,34900.0,10.8949,10.8949,10.8886,10.8949,34900.0
2010-03-02 15:40:00,17.22,17.22,17.18,17.2,290700.0,10.8949,10.8949,10.8696,10.8822,290700.0
2010-03-02 15:45:00,17.2,17.22,17.19,17.2,323300.0,10.8822,10.8949,10.8759,10.8822,323300.0
2010-03-02 15:50:00,17.2,17.21,17.19,17.21,243500.0,10.8822,10.8886,10.8759,10.8886,243500.0
2010-03-02 15:55:00,17.2,17.23,17.2,17.22,544600.0,10.8822,10.9012,10.8822,10.8949,544600.0
2010-03-03 09:30:00,17.21,17.26,17.2,17.25,36300.0,10.8886,10.9202,10.8822,10.9139,36300.0
2010-03-03 09:35:00,17.25,17.25,17.21,17.21,26300.0,10.9139,10.9139,10.8886,10.8886,26300.0
2010-03-03 09:40:00,17.21,17.25,17.21,17.22,25300.0,10.8886,10.9139,10.8886,10.8949,25300.0
2010-03-03 09:45:00,17.22,17.23,17.2,17.2,21100.0,10.8949,10.9012,10.8822,10.8822,21100.0
2010-03-03 09:50:00,17.2,17.22,17.2,17.21,17100.0,10.8822,10.8949,10.8822,10.8886,17100.0
2010-03-03 09:55:00,17.22,17.22,17.19,17.2,52700.0,10.8949,10.8949,10.8759,10.8822,52700.0
2010-03-03 10:00:00,17.21,17.23,17.2,17.22,72800.0,10.8886,10.9012,10.8822,10.8949,72800.0
2010-03-03 10:05:00,17.22,17.22,17.2,17.21,18600.0,10.8949,10.8949,10.8822,10.8886,18600.0
2010-03-03 10:10:00,17.2,17.21,17.19,17.21,35700.0,10.8822,10.8886,10.8759,10.8886,35700.0
2010-03-03 10:15:00,17.2,17.22,17.2,17.22,61300.0,10.8822,10.8949,10.8822,10.8949,61300.0
2010-03-03 10:20:00,17.22,17.23,17.22,17.22,126500.0,10.8949,10.9012,10.8949,10.8949,126500.0
2010-03-03 10:25:00,17.22,17.23,17.17,17.18,95200.0,10.8949,10.9012,10.8633,10.8696,95200.0
2010-03-03 10:30:00,17.18,17.2,17.17,17.19,109300.0,10.8696,10.8822,10.8633,10.8759,109300.0
2010-03-03 10:35:00,17.19,17.23,17.18,17.23,171900.0,10.8759,10.9012,10.8696,10.9012,171900.0
2010-03-03 10:40:00,17.23,17.23,17.21,17.21,64400.0,10.9012,10.9012,10.8886,10.8886,64400.0
2010-03-03 10:45:00,17.22,17.22,17.21,17.22,4100.0,10.8949,10.8949,10.8886,10.8949,4100.0
2010-03-03 10:50:00,17.22,17.22,17.2,17.21,80500.0,10.8949,10.8949,10.8822,10.8886,80500.0
2010-03-03 10:55:00,17.21,17.22,17.19,17.19,90300.0,10.8886,10.8949,10.8759,10.8759,90300.0
2010-03-03 11:00:00,17.19,17.2,17.18,17.18,65200.0,10.8759,10.8822,10.8696,10.8696,65200.0
2010-03-03 11:05:00,17.19,17.19,17.18,17.18,15200.0,10.8759,10.8759,10.8696,10.8696,15200.0
2010-03-03 11:10:00,17.18,17.19,17.14,17.19,62500.0,10.8696,10.8759,10.8443,10.8759,62500.0
2010-03-03 11:15:00,17.18,17.19,17.18,17.18,18500.0,10.8696,10.8759,10.8696,10.8696,18500.0
2010-03-03 11:20:00,17.19,17.19,17.18,17.19,5000.0,10.8759,10.8759,10.8696,10.8759,5000.0
2010-03-03 11:25:00,17.19,17.19,17.15,17.16,71000.0,10.8759,10.8759,10.8506,10.8569,71000.0
2010-03-03 11:30:00,17.17,17.18,17.14,17.15,48500.0,10.8633,10.8696,10.8443,10.8506,48500.0
2010-03-03 11:35:00,17.15,17.15,17.11,17.12,44800.0,10.8506,10.8506,10.8253,10.8316,44800.0
2010-03-03 11:40:00,17.12,17.13,17.12,17.13,135100.0,10.8316,10.838,10.8316,10.838,135100.0
2010-03-03 11:45:00,17.13,17.15,17.12,17.15,139100.0,10.838,10.8506,10.8316,10.8506,139100.0
2010-03-03 11:50:00,17.15,17.15,17.14,17.15,25700.0,10.8506,10.8506,10.8443,10.8506,25700.0
2010-03-03 11:55:00,17.15,17.15,17.14,17.15,6100.0,10.8506,10.8506,10.8443,10.8506,6100.0
2010-03-03 12:00:00,17.14,17.15,17.14,17.14,62600.0,10.8443,10.8506,10.8443,10.8443,62600.0
2010-03-03 12:05:00,17.14,17.15,17.14,17.15,18400.0,10.8443,10.8506,10.8443,10.8506,18400.0
2010-03-03 12:10:00,17.15,17.15,17.14,17.14,16600.0,10.8506,10.8506,10.8443,10.8443,16600.0
2010-03-03 12:15:00,17.15,17.15,17.12,17.12,56700.0,10.8506,10.8506,10.8316,10.8316,56700.0
2010-03-03 12:20:00,17.13,17.13,17.09,17.11,181700.0,10.838,10.838,10.8126,10.8253,181700.0
2010-03-03 12:25:00,17.11,17.12,17.1,17.11,20900.0,10.8253,10.8316,10.819,10.8253,20900.0
2010-03-03 12:30:00,17.12,17.12,17.11,17.12,82800.0,10.8316,10.8316,10.8253,10.8316,82800.0
2010-03-03 12:35:00,17.12,17.12,17.09,17.09,100400.0,10.8316,10.8316,10.8126,10.8126,100400.0
2010-03-03 12:40:00,17.1,17.1,17.07,17.07,60900.0,10.819,10.819,10.8,10.8,60900.0
2010-03-03 12:45:00,17.08,17.08,17.07,17.07,11000.0,10.8063,10.8063,10.8,10.8,11000.0
2010-03-03 12:50:00,17.07,17.08,17.05,17.05,25200.0,10.8,10.8063,10.7873,10.7873,25200.0
2010-03-03 12:55:00,17.06,17.07,17.05,17.07,11100.0,10.7937,10.8,10.7873,10.8,11100.0
2010-03-03 13:00:00,17.07,17.1,17.06,17.1,234900.0,10.8,10.819,10.7937,10.819,234900.0
2010-03-03 13:05:00,17.1,17.11,17.09,17.1,74800.0,10.819,10.8253,10.8126,10.819,74800.0
2010-03-03 13:10:00,17.1,17.1,17.09,17.1,172600.0,10.819,10.819,10.8126,10.819,172600.0
2010-03-03 13:15:00,17.09,17.1,17.09,17.1,11900.0,10.8126,10.819,10.8126,10.819,11900.0
2010-03-03 13:20:00,17.1,17.1,17.09,17.09,13300.0,10.819,10.819,10.8126,10.8126,13300.0
2010-03-03 13:25:00,17.09,17.1,17.07,17.07,35900.0,10.8126,10.819,10.8,10.8,35900.0
2010-03-03 13:30:00,17.08,17.1,17.08,17.1,48900.0,10.8063,10.819,10.8063,10.819,48900.0
2010-03-03 13:35:00,17.1,17.1,17.08,17.09,53800.0,10.819,10.819,10.8063,10.8126,53800.0
2010-03-03 13:40:00,17.09,17.09,17.08,17.09,26300.0,10.8126,10.8126,10.8063,10.8126,26300.0
2010-03-03 13:45:00,17.08,17.09,17.08,17.08,13700.0,10.8063,10.8126,10.8063,10.8063,13700.0
2010-03-03 13:50:00,17.09,17.09,17.08,17.09,28300.0,10.8126,10.8126,10.8063,10.8126,28300.0
2010-03-03 13:55:00,17.09,17.09,17.06,17.06,55300.0,10.8126,10.8126,10.7937,10.7937,55300.0
2010-03-03 14:00:00,17.07,17.08,17.07,17.08,32800.0,10.8,10.8063,10.8,10.8063,32800.0
2010-03-03 14:05:00,17.08,17.1,17.08,17.1,38100.0,10.8063,10.819,10.8063,10.819,38100.0
2010-03-03 14:10:00,17.1,17.1,17.09,17.09,5800.0,10.819,10.819,10.8126,10.8126,5800.0
2010-03-03 14:15:00,17.1,17.1,17.09,17.1,6500.0,10.819,10.819,10.8126,10.819,6500.0
2010-03-03 14:20:00,17.1,17.1,17.09,17.1,17400.0,10.819,10.819,10.8126,10.819,17400.0
2010-03-03 14:25:00,17.1,17.1,17.07,17.09,106300.0,10.819,10.819,10.8,10.8126,106300.0
2010-03-03 14:30:00,17.09,17.1,17.09,17.1,20800.0,10.8126,10.819,10.8126,10.819,20800.0
2010-03-03 14:35:00,17.1,17.1,17.09,17.09,28400.0,10.819,10.819,10.8126,10.8126,28400.0
2010-03-03 14:40:00,17.1,17.1,17.08,17.08,21400.0,10.819,10.819,10.8063,10.8063,21400.0
2010-03-03 14:45:00,17.08,17.09,17.05,17.05,97100.0,10.8063,10.8126,10.7873,10.7873,97100.0
2010-03-03 14:50:00,17.05,17.08,17.05,17.08,64800.0,10.7873,10.8063,10.7873,10.8063,64800.0
2010-03-03 14:55:00,17.08,17.1,17.07,17.09,38300.0,10.8063,10.819,10.8,10.8126,38300.0
2010-03-03 15:00:00,17.09,17.1,17.08,17.09,65500.0,10.8126,10.819,10.8063,10.8126,65500.0
2010-03-03 15:05:00,17.1,17.1,17.09,17.1,17000.0,10.819,10.819,10.8126,10.819,17000.0
2010-03-03 15:10:00,17.1,17.11,17.09,17.1,76900.0,10.819,10.8253,10.8126,10.819,76900.0
2010-03-03 15:15:00,17.11,17.11,17.09,17.1,72700.0,10.8253,10.8253,10.8126,10.819,72700.0
2010-03-03 15:20:00,17.1,17.1,17.09,17.1,12900.0,10.819,10.819,10.8126,10.819,12900.0
2010-03-03 15:25:00,17.09,17.1,17.09,17.1,43500.0,10.8126,10.819,10.8126,10.819,43500.0
2010-03-03 15:30:00,17.1,17.14,17.09,17.14,128300.0,10.819,10.8443,10.8126,10.8443,128300.0
2010-03-03 15:35:00,17.14,17.14,17.09,17.09,143900.0,10.8443,10.8443,10.8126,10.8126,143900.0
2010-03-03 15:40:00,17.09,17.1,17.07,17.09,123600.0,10.8126,10.819,10.8,10.8126,123600.0
2010-03-03 15:45:00,17.09,17.1,17.07,17.08,190900.0,10.8126,10.819,10.8,10.8063,190900.0
2010-03-03 15:50:00,17.07,17.08,17.05,17.06,206000.0,10.8,10.8063,10.7873,10.7937,206000.0
2010-03-03 15:55:00,17.05,17.06,17.03,17.04,486200.0,10.7873,10.7937,10.7747,10.781,486200.0
2010-03-04 09:30:00,17.07,17.1,16.85,17.02,48200.0,10.8,10.819,10.6608,10.7684,48200.0
2010-03-04 09:35:00,17.02,17.03,16.91,16.94,241400.0,10.7684,10.7747,10.6988,10.7177,241400.0
2010-03-04 09:40:00,16.94,16.99,16.94,16.96,67500.0,10.7177,10.7494,10.7177,10.7304,67500.0
2010-03-04 09:45:00,16.96,16.97,16.94,16.96,34100.0,10.7304,10.7367,10.7177,10.7304,34100.0
2010-03-04 09:50:00,16.95,16.96,16.92,16.93,48400.0,10.7241,10.7304,10.7051,10.7114,48400.0
2010-03-04 09:55:00,16.93,16.94,16.91,16.92,57500.0,10.7114,10.7177,10.6988,10.7051,57500.0
2010-03-04 10:00:00,16.92,16.96,16.91,16.96,65300.0,10.7051,10.7304,10.6988,10.7304,65300.0
2010-03-04 10:05:00,16.96,16.97,16.95,16.95,128900.0,10.7304,10.7367,10.7241,10.7241,128900.0
2010-03-04 10:10:00,16.96,16.99,16.95,16.96,82900.0,10.7304,10.7494,10.7241,10.7304,82900.0
2010-03-04 10:15:00,16.96,16.96,16.92,16.93,76300.0,10.7304,10.7304,10.7051,10.7114,76300.0
2010-03-04 10:20:00,16.94,16.97,16.93,16.97,28800.0,10.7177,10.7367,10.7114,10.7367,28800.0
2010-03-04 10:25:00,16.97,16.97,16.96,16.97,12800.0,10.7367,10.7367,10.7304,10.7367,12800.0
2010-03-04 10:30:00,16.97,16.98,16.95,16.95,67700.0,10.7367,10.7431,10.7241,10.7241,67700.0
2010-03-04 10:35:00,16.95,16.96,16.95,16.96,11000.0,10.7241,10.7304,10.7241,10.7304,11000.0
2010-03-04 10:40:00,16.96,16.97,16.95,16.96,28600.0,10.7304,10.7367,10.7241,10.7304,28600.0
2010-03-04 10:45:00,16.96,16.97,16.96,16.97,28300.0,10.7304,10.7367,10.7304,10.7367,28300.0
2010-03-04 10:50:00,16.97,16.97,16.96,16.97,22100.0,10.7367,10.7367,10.7304,10.7367,22100.0
2010-03-04 10:55:00,16.97,16.97,16.96,16.97,25900.0,10.7367,10.7367,10.7304,10.7367,25900.0
2010-03-04 11:00:00,16.97,16.97,16.96,16.97,16800.0,10.7367,10.7367,10.7304,10.7367,16800.0
2010-03-04 11:05:00,16.96,16.98,16.96,16.98,39900.0,10.7304,10.7431,10.7304,10.7431,39900.0
2010-03-04 11:10:00,16.98,17.01,16.97,17.0,204200.0,10.7431,10.762,10.7367,10.7557,204200.0
2010-03-04 11:15:00,17.01,17.04,17.01,17.04,48100.0,10.762,10.781,10.762,10.781,48100.0
2010-03-04 11:20:00,17.04,17.06,17.03,17.05,37300.0,10.781,10.7937,10.7747,10.7873,37300.0
2010-03-04 11:25:00,17.05,17.06,17.03,17.04,86300.0,10.7873,10.7937,10.7747,10.781,86300.0
2010-03-04 11:30:00,17.04,17.04,17.03,17.03,21600.0,10.781,10.781,10.7747,10.7747,21600.0
2010-03-04 11:35:00,17.04,17.04,17.0,17.02,92900.0,10.781,10.781,10.7557,10.7684,92900.0
2010-03-04 11:40:00,17.03,17.04,17.02,17.04,13000.0,10.7747,10.781,10.7684,10.781,13000.0
2010-03-04 11:45:00,17.03,17.04,17.03,17.03,11300.0,10.7747,10.781,10.7747,10.7747,11300.0
2010-03-04 11:50:00,17.04,17.05,17.03,17.05,28400.0,10.781,10.7873,10.7747,10.7873,28400.0
2010-03-04 11:55:00,17.05,17.05,17.04,17.05,20300.0,10.7873,10.7873,10.781,10.7873,20300.0
2010-03-04 12:00:00,17.05,17.05,17.04,17.04,7500.0,10.7873,10.7873,10.781,10.781,7500.0
2010-03-04 12:05:00,17.05,17.06,17.04,17.04,57800.0,10.7873,10.7937,10.781,10.781,57800.0
2010-03-04 12:10:00,17.04,17.04,17.03,17.03,15000.0,10.781,10.781,10.7747,10.7747,15000.0
2010-03-04 12:15:00,17.03,17.04,17.03,17.04,2300.0,10.7747,10.781,10.7747,10.781,2300.0
2010-03-04 12:20:00,17.04,17.05,17.03,17.04,16800.0,10.781,10.7873,10.7747,10.781,16800.0
2010-03-04 12:25:00,17.04,17.06,17.04,17.05,58100.0,10.781,10.7937,10.781,10.7873,58100.0
2010-03-04 12:30:00,17.05,17.05,17.03,17.03,11800.0,10.7873,10.7873,10.7747,10.7747,11800.0
2010-03-04 12:35:00,17.03,17.03,17.02,17.02,9600.0,10.7747,10.7747,10.7684,10.7684,9600.0
2010-03-04 12:40:00,17.03,17.05,17.02,17.05,25600.0,10.7747,10.7873,10.7684,10.7873,25600.0
2010-03-04 12:45:00,17.05,17.06,17.04,17.04,48400.0,10.7873,10.7937,10.781,10.781,48400.0
2010-03-04 12:50:00,17.04,17.05,17.03,17.04,12500.0,10.781,10.7873,10.7747,10.781,12500.0
2010-03-04 12:55:00,17.04,17.04,17.03,17.04,3900.0,10.781,10.781,10.7747,10.781,3900.0
2010-03-04 13:00:00,17.04,17.04,17.0,17.0,67300.0,10.781,10.781,10.7557,10.7557,67300.0
2010-03-04 13:05:00,17.01,17.03,17.0,17.03,24400.0,10.762,10.7747,10.7557,10.7747,24400.0
2010-03-04 13:10:00,17.02,17.05,17.02,17.05,91900.0,10.7684,10.7873,10.7684,10.7873,91900.0
2010-03-04 13:15:00,17.05,17.07,17.03,17.03,44700.0,10.7873,10.8,10.7747,10.7747,44700.0
2010-03-04 13:20:00,17.03,17.06,17.02,17.06,58300.0,10.7747,10.7937,10.7684,10.7937,58300.0
2010-03-04 13:25:00,17.05,17.06,17.05,17.05,10900.0,10.7873,10.7937,10.7873,10.7873,10900.0
2010-03-04 13:30:00,17.05,17.06,17.05,17.05,13700.0,10.7873,10.7937,10.7873,10.7873,13700.0
2010-03-04 13:35:00,17.05,17.06,17.05,17.05,7400.0,10.7873,10.7937,10.7873,10.7873,7400.0
2010-03-04 13:40:00,17.06,17.06,17.05,17.06,23800.0,10.7937,10.7937,10.7873,10.7937,23800.0
2010-03-04 13:45:00,17.06,17.07,17.05,17.05,54900.0,10.7937,10.8,10.7873,10.7873,54900.0
2010-03-04 13:50:00,17.05,17.06,17.05,17.06,12000.0,10.7873,10.7937,10.7873,10.7937,12000.0
2010-03-04 13:55:00,17.06,17.09,17.05,17.09,52500.0,10.7937,10.8126,10.7873,10.8126,52500.0
2010-03-04 14:00:00,17.09,17.09,17.07,17.07,16200.0,10.8126,10.8126,10.8,10.8,16200.0
2010-03-04 14:05:00,17.07,17.08,17.07,17.07,11700.0,10.8,10.8063,10.8,10.8,11700.0
2010-03-04 14:10:00,17.07,17.08,17.07,17.07,5500.0,10.8,10.8063,10.8,10.8,5500.0
2010-03-04 14:15:00,17.07,17.09,17.07,17.08,34800.0,10.8,10.8126,10.8,10.8063,34800.0
2010-03-04 14:20:00,17.08,17.09,17.08,17.08,12000.0,10.8063,10.8126,10.8063,10.8063,12000.0
2010-03-04 14:25:00,17.08,17.11,17.07,17.1,190100.0,10.8063,10.8253,10.8,10.819,190100.0
2010-03-04 14:30:00,17.1,17.12,17.09,17.12,55400.0,10.819,10.8316,10.8126,10.8316,55400.0
2010-03-04 14:35:00,17.12,17.14,17.1,17.11,29700.0,10.8316,10.8443,10.819,10.8253,29700.0
2010-03-04 14:40:00,17.1,17.14,17.1,17.11,50000.0,10.819,10.8443,10.819,10.8253,50000.0
2010-03-04 14:45:00,17.12,17.14,17.11,17.13,28500.0,10.8316,10.8443,10.8253,10.838,28500.0
2010-03-04 14:50:00,17.14,17.15,17.13,17.14,30900.0,10.8443,10.8506,10.838,10.8443,30900.0
2010-03-04 14:55:00,17.15,17.15,17.13,17.13,11500.0,10.8506,10.8506,10.838,10.838,11500.0
2010-03-04 15:00:00,17.13,17.14,17.12,17.12,22600.0,10.838,10.8443,10.8316,10.8316,22600.0
2010-03-04 15:05:00,17.12,17.13,17.12,17.12,10100.0,10.8316,10.838,10.8316,10.8316,10100.0
2010-03-04 15:10:00,17.13,17.14,17.12,17.14,76700.0,10.838,10.8443,10.8316,10.8443,76700.0
2010-03-04 15:15:00,17.14,17.14,17.13,17.14,24500.0,10.8443,10.8443,10.838,10.8443,24500.0
2010-03-04 15:20:00,17.13,17.14,17.11,17.11,66700.0,10.838,10.8443,10.8253,10.8253,66700.0
2010-03-04 15:25:00,17.12,17.12,17.11,17.12,13900.0,10.8316,10.8316,10.8253,10.8316,13900.0
2010-03-04 15:30:00,17.12,17.13,17.11,17.13,78100.0,10.8316,10.838,10.8253,10.838,78100.0
2010-03-04 15:35:00,17.13,17.13,17.12,17.12,54100.0,10.838,10.838,10.8316,10.8316,54100.0
2010-03-04 15:40:00,17.12,17.13,17.12,17.12,38800.0,10.8316,10.838,10.8316,10.8316,38800.0
2010-03-04 15:45:00,17.13,17.15,17.12,17.13,148000.0,10.838,10.8506,10.8316,10.838,148000.0
2010-03-04 15:50:00,17.14,17.14,17.1,17.1,94000.0,10.8443,10.8443,10.819,10.819,94000.0
2010-03-04 15:55:00,17.1,17.12,17.1,17.11,238200.0,10.819,10.8316,10.819,10.8253,238200.0
2010-03-05 09:30:00,17.15,17.18,17.02,17.03,47200.0,10.8506,10.8696,10.7684,10.7747,47200.0
2010-03-05 09:35:00,17.03,17.07,17.02,17.02,35200.0,10.7747,10.8,10.7684,10.7684,35200.0
2010-03-05 09:40:00,17.02,17.05,17.01,17.04,38100.0,10.7684,10.7873,10.762,10.781,38100.0
2010-03-05 09:45:00,17.05,17.06,17.04,17.05,59400.0,10.7873,10.7937,10.781,10.7873,59400.0
2010-03-05 09:50:00,17.06,17.11,17.05,17.11,61700.0,10.7937,10.8253,10.7873,10.8253,61700.0
2010-03-05 09:55:00,17.11,17.13,17.1,17.12,68700.0,10.8253,10.838,10.819,10.8316,68700.0
2010-03-05 10:00:00,17.12,17.16,17.11,17.15,31800.0,10.8316,10.8569,10.8253,10.8506,31800.0
2010-03-05 10:05:00,17.15,17.18,17.15,17.16,37300.0,10.8506,10.8696,10.8506,10.8569,37300.0
2010-03-05 10:10:00,17.17,17.2,17.16,17.2,52800.0,10.8633,10.8822,10.8569,10.8822,52800.0
2010-03-05 10:15:00,17.2,17.23,17.19,17.21,261600.0,10.8822,10.9012,10.8759,10.8886,261600.0
2010-03-05 10:20:00,17.2,17.25,17.2,17.23,69900.0,10.8822,10.9139,10.8822,10.9012,69900.0
2010-03-05 10:25:00,17.23,17.25,17.19,17.25,123100.0,10.9012,10.9139,10.8759,10.9139,123100.0
2010-03-05 10:30:00,17.25,17.25,17.22,17.23,54000.0,10.9139,10.9139,10.8949,10.9012,54000.0
2010-03-05 10:35:00,17.23,17.25,17.22,17.25,32900.0,10.9012,10.9139,10.8949,10.9139,32900.0
2010-03-05 10:40:00,17.24,17.25,17.21,17.22,43800.0,10.9076,10.9139,10.8886,10.8949,43800.0
2010-03-05 10:45:00,17.22,17.25,17.22,17.25,43200.0,10.8949,10.9139,10.8949,10.9139,43200.0
2010-03-05 10:50:00,17.25,17.27,17.24,17.26,37000.0,10.9139,10.9265,10.9076,10.9202,37000.0
2010-03-05 10:55:00,17.26,17.27,17.25,17.25,96900.0,10.9202,10.9265,10.9139,10.9139,96900.0
2010-03-05 11:00:00,17.26,17.3,17.26,17.29,51800.0,10.9202,10.9455,10.9202,10.9392,51800.0
2010-03-05 11:05:00,17.29,17.29,17.28,17.28,8100.0,10.9392,10.9392,10.9329,10.9329,8100.0
2010-03-05 11:10:00,17.28,17.29,17.28,17.29,24800.0,10.9329,10.9392,10.9329,10.9392,24800.0
2010-03-05 11:15:00,17.29,17.29,17.28,17.29,24600.0,10.9392,10.9392,10.9329,10.9392,24600.0
2010-03-05 11:20:00,17.29,17.34,17.28,17.34,60200.0,10.9392,10.9708,10.9329,10.9708,60200.0
2010-03-05 11:25:00,17.34,17.34,17.33,17.33,7200.0,10.9708,10.9708,10.9645,10.9645,7200.0
2010-03-05 11:30:00,17.34,17.35,17.29,17.29,60800.0,10.9708,10.9771,10.9392,10.9392,60800.0
2010-03-05 11:35:00,17.3,17.31,17.29,17.29,57200.0,10.9455,10.9518,10.9392,10.9392,57200.0
2010-03-05 11:40:00,17.3,17.3,17.26,17.27,79300.0,10.9455,10.9455,10.9202,10.9265,79300.0
2010-03-05 11:45:00,17.27,17.28,17.27,17.28,5400.0,10.9265,10.9329,10.9265,10.9329,5400.0
2010-03-05 11:50:00,17.27,17.28,17.27,17.27,6700.0,10.9265,10.9329,10.9265,10.9265,6700.0
2010-03-05 11:55:00,17.27,17.28,17.25,17.25,34500.0,10.9265,10.9329,10.9139,10.9139,34500.0
2010-03-05 12:00:00,17.25,17.26,17.21,17.22,81700.0,10.9139,10.9202,10.8886,10.8949,81700.0
2010-03-05 12:05:00,17.21,17.22,17.2,17.2,41500.0,10.8886,10.8949,10.8822,10.8822,41500.0
2010-03-05 12:10:00,17.2,17.21,17.19,17.2,32600.0,10.8822,10.8886,10.8759,10.8822,32600.0
2010-03-05 12:15:00,17.21,17.21,17.2,17.21,4100.0,10.8886,10.8886,10.8822,10.8886,4100.0
2010-03-05 12:20:00,17.2,17.21,17.2,17.21,26100.0,10.8822,10.8886,10.8822,10.8886,26100.0
2010-03-05 12:25:00,17.21,17.21,17.2,17.2,40500.0,10.8886,10.8886,10.8822,10.8822,40500.0
2010-03-05 12:30:00,17.21,17.21,17.2,17.2,12200.0,10.8886,10.8886,10.8822,10.8822,12200.0
2010-03-05 12:35:00,17.2,17.21,17.2,17.21,10300.0,10.8822,10.8886,10.8822,10.8886,10300.0
2010-03-05 12:40:00,17.2,17.21,17.2,17.2,10600.0,10.8822,10.8886,10.8822,10.8822,10600.0
2010-03-05 12:45:00,17.2,17.21,17.2,17.2,16700.0,10.8822,10.8886,10.8822,10.8822,16700.0
2010-03-05 12:50:00,17.2,17.21,17.2,17.2,5700.0,10.8822,10.8886,10.8822,10.8822,5700.0
2010-03-05 12:55:00,17.21,17.21,17.2,17.2,6900.0,10.8886,10.8886,10.8822,10.8822,6900.0
2010-03-05 13:00:00,17.21,17.21,17.2,17.2,9400.0,10.8886,10.8886,10.8822,10.8822,9400.0
2010-03-05 13:05:00,17.21,17.23,17.2,17.21,67500.0,10.8886,10.9012,10.8822,10.8886,67500.0
2010-03-05 13:10:00,17.21,17.22,17.21,17.21,12700.0,10.8886,10.8949,10.8886,10.8886,12700.0
2010-03-05 13:15:00,17.22,17.22,17.21,17.21,9200.0,10.8949,10.8949,10.8886,10.8886,9200.0
2010-03-05 13:20:00,17.21,17.24,17.21,17.23,39100.0,10.8886,10.9076,10.8886,10.9012,39100.0
2010-03-05 13:25:00,17.23,17.24,17.22,17.23,18600.0,10.9012,10.9076,10.8949,10.9012,18600.0
2010-03-05 13:30:00,17.23,17.26,17.22,17.22,71000.0,10.9012,10.9202,10.8949,10.8949,71000.0
2010-03-05 13:35:00,17.22,17.23,17.21,17.22,13800.0,10.8949,10.9012,10.8886,10.8949,13800.0
2010-03-05 13:40:00,17.21,17.22,17.21,17.22,9400.0,10.8886,10.8949,10.8886,10.8949,9400.0
2010-03-05 13:45:00,17.22,17.22,17.19,17.19,90100.0,10.8949,10.8949,10.8759,10.8759,90100.0
2010-03-05 13:50:00,17.2,17.22,17.19,17.21,74700.0,10.8822,10.8949,10.8759,10.8886,74700.0
2010-03-05 13:55:00,17.2,17.21,17.2,17.2,5900.0,10.8822,10.8886,10.8822,10.8822,5900.0
2010-03-05 14:00:00,17.21,17.21,17.2,17.21,21000.0,10.8886,10.8886,10.8822,10.8886,21000.0
2010-03-05 14:05:00,17.22,17.23,17.21,17.22,21300.0,10.8949,10.9012,10.8886,10.8949,21300.0
2010-03-05 14:10:00,17.22,17.22,17.21,17.21,44100.0,10.8949,10.8949,10.8886,10.8886,44100.0
2010-03-05 14:15:00,17.21,17.22,17.21,17.22,43500.0,10.8886,10.8949,10.8886,10.8949,43500.0
2010-03-05 14:20:00,17.21,17.25,17.21,17.24,39900.0,10.8886,10.9139,10.8886,10.9076,39900.0
2010-03-05 14:25:00,17.24,17.24,17.23,17.23,22800.0,10.9076,10.9076,10.9012,10.9012,22800.0
2010-03-05 14:30:00,17.23,17.26,17.23,17.26,77300.0,10.9012,10.9202,10.9012,10.9202,77300.0
2010-03-05 14:35:00,17.26,17.26,17.25,17.25,34600.0,10.9202,10.9202,10.9139,10.9139,34600.0
2010-03-05 14:40:00,17.26,17.29,17.25,17.28,85300.0,10.9202,10.9392,10.9139,10.9329,85300.0
2010-03-05 14:45:00,17.27,17.3,17.26,17.3,125700.0,10.9265,10.9455,10.9202,10.9455,125700.0
2010-03-05 14:50:00,17.29,17.3,17.29,17.3,10700.0,10.9392,10.9455,10.9392,10.9455,10700.0
2010-03-05 14:55:00,17.29,17.3,17.29,17.29,13900.0,10.9392,10.9455,10.9392,10.9392,13900.0
2010-03-05 15:00:00,17.3,17.33,17.29,17.33,80300.0,10.9455,10.9645,10.9392,10.9645,80300.0
2010-03-05 15:05:00,17.34,17.34,17.31,17.32,80400.0,10.9708,10.9708,10.9518,10.9582,80400.0
2010-03-05 15:10:00,17.31,17.32,17.29,17.29,71100.0,10.9518,10.9582,10.9392,10.9392,71100.0
2010-03-05 15:15:00,17.3,17.3,17.28,17.29,37700.0,10.9455,10.9455,10.9329,10.9392,37700.0
2010-03-05 15:20:00,17.28,17.29,17.28,17.29,25800.0,10.9329,10.9392,10.9329,10.9392,25800.0
2010-03-05 15:25:00,17.28,17.3,17.27,17.29,143900.0,10.9329,10.9455,10.9265,10.9392,143900.0
2010-03-05 15:30:00,17.29,17.32,17.29,17.32,111600.0,10.9392,10.9582,10.9392,10.9582,111600.0
2010-03-05 15:35:00,17.31,17.34,17.31,17.34,50100.0,10.9518,10.9708,10.9518,10.9708,50100.0
2010-03-05 15:40:00,17.33,17.34,17.32,17.32,86700.0,10.9645,10.9708,10.9582,10.9582,86700.0
2010-03-05 15:45:00,17.32,17.35,17.31,17.34,169500.0,10.9582,10.9771,10.9518,10.9708,169500.0
2010-03-05 15:50:00,17.34,17.34,17.32,17.32,184900.0,10.9708,10.9708,10.9582,10.9582,184900.0
2010-03-05 15:55:00,17.32,17.33,17.3,17.3,323300.0,10.9582,10.9645,10.9455,10.9455,323300.0
2010-03-08 09:30:00,17.31,17.31,17.23,17.24,26300.0,10.9518,10.9518,10.9012,10.9076,26300.0
2010-03-08 09:35:00,17.25,17.32,17.25,17.3,62400.0,10.9139,10.9582,10.9139,10.9455,62400.0
2010-03-08 09:40:00,17.31,17.37,17.31,17.37,24800.0,10.9518,10.9898,10.9518,10.9898,24800.0
2010-03-08 09:45:00,17.36,17.38,17.31,17.32,53000.0,10.9835,10.9961,10.9518,10.9582,53000.0
2010-03-08 09:50:00,17.33,17.33,17.32,17.33,29800.0,10.9645,10.9645,10.9582,10.9645,29800.0
2010-03-08 09:55:00,17.33,17.34,17.3,17.31,26000.0,10.9645,10.9708,10.9455,10.9518,26000.0
2010-03-08 10:00:00,17.3,17.31,17.3,17.31,13200.0,10.9455,10.9518,10.9455,10.9518,13200.0
2010-03-08 10:05:00,17.31,17.33,17.3,17.33,32400.0,10.9518,10.9645,10.9455,10.9645,32400.0
2010-03-08 10:10:00,17.33,17.35,17.32,17.34,21000.0,10.9645,10.9771,10.9582,10.9708,21000.0
2010-03-08 10:15:00,17.35,17.35,17.34,17.35,18500.0,10.9771,10.9771,10.9708,10.9771,18500.0
2010-03-08 10:20:00,17.34,17.35,17.34,17.34,6900.0,10.9708,10.9771,10.9708,10.9708,6900.0
2010-03-08 10:25:00,17.35,17.35,17.34,17.35,12300.0,10.9771,10.9771,10.9708,10.9771,12300.0
2010-03-08 10:30:00,17.34,17.35,17.3,17.3,57400.0,10.9708,10.9771,10.9455,10.9455,57400.0
2010-03-08 10:35:00,17.31,17.31,17.3,17.31,14100.0,10.9518,10.9518,10.9455,10.9518,14100.0
2010-03-08 10:40:00,17.3,17.31,17.3,17.31,15700.0,10.9455,10.9518,10.9455,10.9518,15700.0
2010-03-08 10:45:00,17.3,17.31,17.3,17.3,35700.0,10.9455,10.9518,10.9455,10.9455,35700.0
2010-03-08 10:50:00,17.3,17.31,17.29,17.29,12400.0,10.9455,10.9518,10.9392,10.9392,12400.0
2010-03-08 10:55:00,17.3,17.3,17.29,17.29,9900.0,10.9455,10.9455,10.9392,10.9392,9900.0
2010-03-08 11:00:00,17.3,17.3,17.29,17.3,7500.0,10.9455,10.9455,10.9392,10.9455,7500.0
2010-03-08 11:05:00,17.29,17.3,17.29,17.29,21900.0,10.9392,10.9455,10.9392,10.9392,21900.0
2010-03-08 11:10:00,17.3,17.3,17.29,17.3,16400.0,10.9455,10.9455,10.9392,10.9455,16400.0
2010-03-08 11:15:00,17.3,17.3,17.29,17.29,7900.0,10.9455,10.9455,10.9392,10.9392,7900.0
2010-03-08 11:20:00,17.29,17.3,17.27,17.27,65300.0,10.9392,10.9455,10.9265,10.9265,65300.0
2010-03-08 11:25:00,17.27,17.28,17.25,17.25,61700.0,10.9265,10.9329,10.9139,10.9139,61700.0
2010-03-08 11:30:00,17.25,17.25,17.24,17.25,53100.0,10.9139,10.9139,10.9076,10.9139,53100.0
2010-03-08 11:35:00,17.24,17.27,17.24,17.26,53200.0,10.9076,10.9265,10.9076,10.9202,53200.0
2010-03-08 11:40:00,17.25,17.27,17.25,17.27,10200.0,10.9139,10.9265,10.9139,10.9265,10200.0
2010-03-08 11:45:00,17.26,17.27,17.26,17.27,5800.0,10.9202,10.9265,10.9202,10.9265,5800.0
2010-03-08 11:50:00,17.26,17.29,17.26,17.29,39600.0,10.9202,10.9392,10.9202,10.9392,39600.0
2010-03-08 11:55:00,17.29,17.29,17.23,17.23,80900.0,10.9392,10.9392,10.9012,10.9012,80900.0
2010-03-08 12:00:00,17.24,17.24,17.23,17.23,9000.0,10.9076,10.9076,10.9012,10.9012,9000.0
2010-03-08 12:05:00,17.24,17.24,17.23,17.23,13200.0,10.9076,10.9076,10.9012,10.9012,13200.0
2010-03-08 12:10:00,17.23,17.24,17.22,17.22,19000.0,10.9012,10.9076,10.8949,10.8949,19000.0
2010-03-08 12:15:00,17.23,17.23,17.22,17.22,15700.0,10.9012,10.9012,10.8949,10.8949,15700.0
2010-03-08 12:20:00,17.22,17.25,17.22,17.24,34300.0,10.8949,10.9139,10.8949,10.9076,34300.0
2010-03-08 12:25:00,17.24,17.25,17.24,17.25,18600.0,10.9076,10.9139,10.9076,10.9139,18600.0
2010-03-08 12:30:00,17.24,17.25,17.24,17.24,11600.0,10.9076,10.9139,10.9076,10.9076,11600.0
2010-03-08 12:35:00,17.24,17.25,17.24,17.24,7700.0,10.9076,10.9139,10.9076,10.9076,7700.0
2010-03-08 12:40:00,17.24,17.24,17.21,17.22,94300.0,10.9076,10.9076,10.8886,10.8949,94300.0
2010-03-08 12:45:00,17.22,17.22,17.2,17.2,28000.0,10.8949,10.8949,10.8822,10.8822,28000.0
2010-03-08 12:50:00,17.2,17.21,17.2,17.2,24200.0,10.8822,10.8886,10.8822,10.8822,24200.0
2010-03-08 12:55:00,17.2,17.21,17.2,17.21,61700.0,10.8822,10.8886,10.8822,10.8886,61700.0
2010-03-08 13:00:00,17.21,17.22,17.19,17.19,82100.0,10.8886,10.8949,10.8759,10.8759,82100.0
2010-03-08 13:05:00,17.19,17.2,17.19,17.2,8700.0,10.8759,10.8822,10.8759,10.8822,8700.0
2010-03-08 13:10:00,17.19,17.2,17.19,17.19,19100.0,10.8759,10.8822,10.8759,10.8759,19100.0
2010-03-08 13:15:00,17.19,17.2,17.19,17.19,12800.0,10.8759,10.8822,10.8759,10.8759,12800.0
2010-03-08 13:20:00,17.19,17.2,17.19,17.19,13000.0,10.8759,10.8822,10.8759,10.8759,13000.0
2010-03-08 13:25:00,17.19,17.2,17.18,17.19,28800.0,10.8759,10.8822,10.8696,10.8759,28800.0
2010-03-08 13:30:00,17.18,17.19,17.18,17.19,44700.0,10.8696,10.8759,10.8696,10.8759,44700.0
2010-03-08 13:35:00,17.2,17.22,17.19,17.21,33800.0,10.8822,10.8949,10.8759,10.8886,33800.0
2010-03-08 13:40:00,17.21,17.22,17.21,17.21,12600.0,10.8886,10.8949,10.8886,10.8886,12600.0
2010-03-08 13:45:00,17.21,17.21,17.19,17.19,57400.0,10.8886,10.8886,10.8759,10.8759,57400.0
2010-03-08 13:50:00,17.19,17.2,17.19,17.19,10600.0,10.8759,10.8822,10.8759,10.8759,10600.0
2010-03-08 13:55:00,17.2,17.23,17.19,17.23,58600.0,10.8822,10.9012,10.8759,10.9012,58600.0
2010-03-08 14:00:00,17.22,17.23,17.21,17.22,50600.0,10.8949,10.9012,10.8886,10.8949,50600.0
2010-03-08 14:05:00,17.21,17.22,17.21,17.22,15500.0,10.8886,10.8949,10.8886,10.8949,15500.0
2010-03-08 14:10:00,17.22,17.22,17.21,17.22,25300.0,10.8949,10.8949,10.8886,10.8949,25300.0
2010-03-08 14:15:00,17.21,17.22,17.21,17.22,23000.0,10.8886,10.8949,10.8886,10.8949,23000.0
2010-03-08 14:20:00,17.21,17.24,17.2,17.24,77500.0,10.8886,10.9076,10.8822,10.9076,77500.0
2010-03-08 14:25:00,17.24,17.24,17.23,17.23,21200.0,10.9076,10.9076,10.9012,10.9012,21200.0
2010-03-08 14:30:00,17.24,17.24,17.23,17.24,26300.0,10.9076,10.9076,10.9012,10.9076,26300.0
2010-03-08 14:35:00,17.24,17.24,17.23,17.24,15600.0,10.9076,10.9076,10.9012,10.9076,15600.0
2010-03-08 14:40:00,17.24,17.24,17.23,17.23,43700.0,10.9076,10.9076,10.9012,10.9012,43700.0
2010-03-08 14:45:00,17.23,17.24,17.2,17.2,85400.0,10.9012,10.9076,10.8822,10.8822,85400.0
2010-03-08 14:50:00,17.21,17.22,17.2,17.22,49000.0,10.8886,10.8949,10.8822,10.8949,49000.0
2010-03-08 14:55:00,17.22,17.22,17.21,17.21,14500.0,10.8949,10.8949,10.8886,10.8886,14500.0
2010-03-08 15:00:00,17.21,17.21,17.18,17.19,181200.0,10.8886,10.8886,10.8696,10.8759,181200.0
2010-03-08 15:05:00,17.2,17.2,17.19,17.19,42000.0,10.8822,10.8822,10.8759,10.8759,42000.0
2010-03-08 15:10:00,17.19,17.2,17.19,17.2,78300.0,10.8759,10.8822,10.8759,10.8822,78300.0
2010-03-08 15:15:00,17.2,17.2,17.16,17.16,196200.0,10.8822,10.8822,10.8569,10.8569,196200.0
2010-03-08 15:20:00,17.16,17.2,17.16,17.2,43300.0,10.8569,10.8822,10.8569,10.8822,43300.0
2010-03-08 15:25:00,17.2,17.2,17.19,17.19,16800.0,10.8822,10.8822,10.8759,10.8759,16800.0
2010-03-08 15:30:00,17.19,17.2,17.18,17.19,101400.0,10.8759,10.8822,10.8696,10.8759,101400.0
2010-03-08 15:35:00,17.19,17.2,17.19,17.19,73800.0,10.8759,10.8822,10.8759,10.8759,73800.0
2010-03-08 15:40:00,17.19,17.21,17.19,17.21,99300.0,10.8759,10.8886,10.8759,10.8886,99300.0
2010-03-08 15:45:00,17.2,17.21,17.17,17.18,173200.0,10.8822,10.8886,10.8633,10.8696,173200.0
2010-03-08 15:50:00,17.17,17.19,17.15,17.19,241200.0,10.8633,10.8759,10.8506,10.8759,241200.0
2010-03-08 15:55:00,17.18,17.19,17.17,17.17,254600.0,10.8696,10.8759,10.8633,10.8633,254600.0
2010-03-09 09:30:00,17.23,17.24,17.04,17.09,62700.0,10.9012,10.9076,10.781,10.8126,62700.0
2010-03-09 09:35:00,17.09,17.09,17.04,17.08,63200.0,10.8126,10.8126,10.781,10.8063,63200.0
2010-03-09 09:40:00,17.08,17.11,17.07,17.11,48300.0,10.8063,10.8253,10.8,10.8253,48300.0
2010-03-09 09:45:00,17.11,17.11,17.06,17.1,175800.0,10.8253,10.8253,10.7937,10.819,175800.0
2010-03-09 09:50:00,17.09,17.13,17.08,17.1,50000.0,10.8126,10.838,10.8063,10.819,50000.0
2010-03-09 09:55:00,17.09,17.12,17.09,17.11,19700.0,10.8126,10.8316,10.8126,10.8253,19700.0
2010-03-09 10:00:00,17.11,17.14,17.1,17.14,26700.0,10.8253,10.8443,10.819,10.8443,26700.0
2010-03-09 10:05:00,17.15,17.16,17.15,17.15,18000.0,10.8506,10.8569,10.8506,10.8506,18000.0
2010-03-09 10:10:00,17.16,17.18,17.15,17.17,31300.0,10.8569,10.8696,10.8506,10.8633,31300.0
2010-03-09 10:15:00,17.17,17.18,17.16,17.18,36800.0,10.8633,10.8696,10.8569,10.8696,36800.0
2010-03-09 10:20:00,17.17,17.2,17.17,17.2,28800.0,10.8633,10.8822,10.8633,10.8822,28800.0
2010-03-09 10:25:00,17.2,17.21,17.17,17.18,67000.0,10.8822,10.8886,10.8633,10.8696,67000.0
2010-03-09 10:30:00,17.17,17.19,17.17,17.18,27100.0,10.8633,10.8759,10.8633,10.8696,27100.0
2010-03-09 10:35:00,17.18,17.24,17.18,17.24,69800.0,10.8696,10.9076,10.8696,10.9076,69800.0
2010-03-09 10:40:00,17.23,17.23,17.19,17.19,322200.0,10.9012,10.9012,10.8759,10.8759,322200.0
2010-03-09 10:45:00,17.19,17.21,17.18,17.18,59600.0,10.8759,10.8886,10.8696,10.8696,59600.0
2010-03-09 10:50:00,17.18,17.19,17.15,17.15,36000.0,10.8696,10.8759,10.8506,10.8506,36000.0
2010-03-09 10:55:00,17.15,17.16,17.15,17.15,23000.0,10.8506,10.8569,10.8506,10.8506,23000.0
2010-03-09 11:00:00,17.15,17.16,17.13,17.13,60700.0,10.8506,10.8569,10.838,10.838,60700.0
2010-03-09 11:05:00,17.13,17.15,17.13,17.15,76500.0,10.838,10.8506,10.838,10.8506,76500.0
2010-03-09 11:10:00,17.15,17.18,17.15,17.18,19600.0,10.8506,10.8696,10.8506,10.8696,19600.0
2010-03-09 11:15:00,17.18,17.19,17.17,17.18,24500.0,10.8696,10.8759,10.8633,10.8696,24500.0
2010-03-09 11:20:00,17.18,17.2,17.17,17.2,15600.0,10.8696,10.8822,10.8633,10.8822,15600.0
2010-03-09 11:25:00,17.2,17.2,17.17,17.17,20700.0,10.8822,10.8822,10.8633,10.8633,20700.0
2010-03-09 11:30:00,17.17,17.17,17.15,17.17,15900.0,10.8633,10.8633,10.8506,10.8633,15900.0
2010-03-09 11:35:00,17.17,17.2,17.17,17.18,31400.0,10.8633,10.8822,10.8633,10.8696,31400.0
2010-03-09 11:40:00,17.18,17.18,17.15,17.16,17500.0,10.8696,10.8696,10.8506,10.8569,17500.0
2010-03-09 11:45:00,17.15,17.16,17.15,17.16,3700.0,10.8506,10.8569,10.8506,10.8569,3700.0
2010-03-09 11:50:00,17.15,17.17,17.15,17.17,15900.0,10.8506,10.8633,10.8506,10.8633,15900.0
2010-03-09 11:55:00,17.17,17.21,17.17,17.2,31200.0,10.8633,10.8886,10.8633,10.8822,31200.0
2010-03-09 12:00:00,17.2,17.2,17.19,17.19,2400.0,10.8822,10.8822,10.8759,10.8759,2400.0
2010-03-09 12:05:00,17.19,17.2,17.17,17.17,24900.0,10.8759,10.8822,10.8633,10.8633,24900.0
2010-03-09 12:10:00,17.17,17.2,17.17,17.2,17900.0,10.8633,10.8822,10.8633,10.8822,17900.0
2010-03-09 12:15:00,17.2,17.21,17.19,17.21,13200.0,10.8822,10.8886,10.8759,10.8886,13200.0
2010-03-09 12:20:00,17.21,17.23,17.2,17.21,232400.0,10.8886,10.9012,10.8822,10.8886,232400.0
2010-03-09 12:25:00,17.21,17.22,17.19,17.19,19900.0,10.8886,10.8949,10.8759,10.8759,19900.0
2010-03-09 12:30:00,17.19,17.2,17.16,17.19,108800.0,10.8759,10.8822,10.8569,10.8759,108800.0
2010-03-09 12:35:00,17.19,17.19,17.18,17.18,10100.0,10.8759,10.8759,10.8696,10.8696,10100.0
2010-03-09 12:40:00,17.18,17.19,17.18,17.18,3700.0,10.8696,10.8759,10.8696,10.8696,3700.0
2010-03-09 12:45:00,17.19,17.19,17.17,17.17,21500.0,10.8759,10.8759,10.8633,10.8633,21500.0
2010-03-09 12:50:00,17.17,17.18,17.17,17.17,2800.0,10.8633,10.8696,10.8633,10.8633,2800.0
2010-03-09 12:55:00,17.17,17.2,17.17,17.19,21500.0,10.8633,10.8822,10.8633,10.8759,21500.0
2010-03-09 13:00:00,17.19,17.21,17.18,17.18,34800.0,10.8759,10.8886,10.8696,10.8696,34800.0
2010-03-09 13:05:00,17.18,17.19,17.18,17.18,10800.0,10.8696,10.8759,10.8696,10.8696,10800.0
2010-03-09 13:10:00,17.19,17.2,17.18,17.19,16000.0,10.8759,10.8822,10.8696,10.8759,16000.0
2010-03-09 13:15:00,17.2,17.2,17.18,17.18,18600.0,10.8822,10.8822,10.8696,10.8696,18600.0
2010-03-09 13:20:00,17.18,17.2,17.17,17.2,38200.0,10.8696,10.8822,10.8633,10.8822,38200.0
2010-03-09 13:25:00,17.2,17.2,17.18,17.18,22600.0,10.8822,10.8822,10.8696,10.8696,22600.0
2010-03-09 13:30:00,17.18,17.19,17.17,17.17,48600.0,10.8696,10.8759,10.8633,10.8633,48600.0
2010-03-09 13:35:00,17.17,17.18,17.15,17.16,24400.0,10.8633,10.8696,10.8506,10.8569,24400.0
2010-03-09 13:40:00,17.16,17.17,17.15,17.16,41700.0,10.8569,10.8633,10.8506,10.8569,41700.0
2010-03-09 13:45:00,17.16,17.17,17.15,17.17,22100.0,10.8569,10.8633,10.8506,10.8633,22100.0
2010-03-09 13:50:00,17.17,17.17,17.16,17.17,13500.0,10.8633,10.8633,10.8569,10.8633,13500.0
2010-03-09 13:55:00,17.17,17.17,17.16,17.17,18700.0,10.8633,10.8633,10.8569,10.8633,18700.0
2010-03-09 14:00:00,17.16,17.17,17.15,17.17,29400.0,10.8569,10.8633,10.8506,10.8633,29400.0
2010-03-09 14:05:00,17.17,17.17,17.16,17.16,8700.0,10.8633,10.8633,10.8569,10.8569,8700.0
2010-03-09 14:10:00,17.17,17.17,17.16,17.17,10700.0,10.8633,10.8633,10.8569,10.8633,10700.0
2010-03-09 14:15:00,17.17,17.19,17.17,17.18,46300.0,10.8633,10.8759,10.8633,10.8696,46300.0
2010-03-09 14:20:00,17.18,17.18,17.17,17.17,22800.0,10.8696,10.8696,10.8633,10.8633,22800.0
2010-03-09 14:25:00,17.17,17.18,17.16,17.17,40900.0,10.8633,10.8696,10.8569,10.8633,40900.0
2010-03-09 14:30:00,17.16,17.17,17.15,17.16,40200.0,10.8569,10.8633,10.8506,10.8569,40200.0
2010-03-09 14:35:00,17.16,17.16,17.13,17.13,30100.0,10.8569,10.8569,10.838,10.838,30100.0
2010-03-09 14:40:00,17.13,17.14,17.13,17.13,32000.0,10.838,10.8443,10.838,10.838,32000.0
2010-03-09 14:45:00,17.14,17.14,17.13,17.14,6100.0,10.8443,10.8443,10.838,10.8443,6100.0
2010-03-09 14:50:00,17.14,17.14,17.12,17.14,44300.0,10.8443,10.8443,10.8316,10.8443,44300.0
2010-03-09 14:55:00,17.14,17.14,17.13,17.13,18500.0,10.8443,10.8443,10.838,10.838,18500.0
2010-03-09 15:00:00,17.14,17.14,17.13,17.14,14500.0,10.8443,10.8443,10.838,10.8443,14500.0
2010-03-09 15:05:00,17.14,17.15,17.13,17.14,47800.0,10.8443,10.8506,10.838,10.8443,47800.0
2010-03-09 15:10:00,17.14,17.14,17.12,17.13,23200.0,10.8443,10.8443,10.8316,10.838,23200.0
2010-03-09 15:15:00,17.12,17.13,17.1,17.12,55300.0,10.8316,10.838,10.819,10.8316,55300.0
2010-03-09 15:20:00,17.13,17.14,17.12,17.13,67700.0,10.838,10.8443,10.8316,10.838,67700.0
2010-03-09 15:25:00,17.12,17.13,17.12,17.12,21400.0,10.8316,10.838,10.8316,10.8316,21400.0
2010-03-09 15:30:00,17.12,17.12,17.1,17.12,84500.0,10.8316,10.8316,10.819,10.8316,84500.0
2010-03-09 15:35:00,17.12,17.15,17.11,17.15,55300.0,10.8316,10.8506,10.8253,10.8506,55300.0
2010-03-09 15:40:00,17.15,17.17,17.14,17.17,54600.0,10.8506,10.8633,10.8443,10.8633,54600.0
2010-03-09 15:45:00,17.16,17.16,17.12,17.12,131600.0,10.8569,10.8569,10.8316,10.8316,131600.0
2010-03-09 15:50:00,17.13,17.15,17.1,17.12,314500.0,10.838,10.8506,10.819,10.8316,314500.0
2010-03-09 15:55:00,17.11,17.14,17.11,17.12,284800.0,10.8253,10.8443,10.8253,10.8316,284800.0
2010-03-10 09:30:00,17.18,17.24,17.06,17.1,46000.0,10.8696,10.9076,10.7937,10.819,46000.0
2010-03-10 09:35:00,17.1,17.16,17.1,17.11,38400.0,10.819,10.8569,10.819,10.8253,38400.0
2010-03-10 09:40:00,17.11,17.15,17.11,17.13,30600.0,10.8253,10.8506,10.8253,10.838,30600.0
2010-03-10 09:45:00,17.13,17.13,17.09,17.09,29100.0,10.838,10.838,10.8126,10.8126,29100.0
2010-03-10 09:50:00,17.1,17.11,17.08,17.09,83300.0,10.819,10.8253,10.8063,10.8126,83300.0
2010-03-10 09:55:00,17.08,17.1,17.06,17.1,38800.0,10.8063,10.819,10.7937,10.819,38800.0
2010-03-10 10:00:00,17.09,17.11,17.09,17.1,59600.0,10.8126,10.8253,10.8126,10.819,59600.0
2010-03-10 10:05:00,17.1,17.11,17.09,17.1,49300.0,10.819,10.8253,10.8126,10.819,49300.0
2010-03-10 10:10:00,17.11,17.12,17.09,17.1,72100.0,10.8253,10.8316,10.8126,10.819,72100.0
2010-03-10 10:15:00,17.11,17.12,17.1,17.1,21200.0,10.8253,10.8316,10.819,10.819,21200.0
2010-03-10 10:20:00,17.1,17.12,17.1,17.11,26400.0,10.819,10.8316,10.819,10.8253,26400.0
2010-03-10 10:25:00,17.1,17.12,17.1,17.11,24500.0,10.819,10.8316,10.819,10.8253,24500.0
2010-03-10 10:30:00,17.12,17.13,17.11,17.13,19500.0,10.8316,10.838,10.8253,10.838,19500.0
2010-03-10 10:35:00,17.13,17.14,17.13,17.14,16900.0,10.838,10.8443,10.838,10.8443,16900.0
2010-03-10 10:40:00,17.13,17.14,17.13,17.13,29400.0,10.838,10.8443,10.838,10.838,29400.0
2010-03-10 10:45:00,17.12,17.12,17.09,17.09,53200.0,10.8316,10.8316,10.8126,10.8126,53200.0
2010-03-10 10:50:00,17.08,17.09,17.06,17.06,36200.0,10.8063,10.8126,10.7937,10.7937,36200.0
2010-03-10 10:55:00,17.07,17.07,17.06,17.07,14300.0,10.8,10.8,10.7937,10.8,14300.0
2010-03-10 11:00:00,17.07,17.07,17.06,17.07,17300.0,10.8,10.8,10.7937,10.8,17300.0
2010-03-10 11:05:00,17.07,17.07,17.06,17.07,16000.0,10.8,10.8,10.7937,10.8,16000.0
2010-03-10 11:10:00,17.07,17.07,17.04,17.04,70100.0,10.8,10.8,10.781,10.781,70100.0
2010-03-10 11:15:00,17.05,17.06,17.05,17.05,33800.0,10.7873,10.7937,10.7873,10.7873,33800.0
2010-03-10 11:20:00,17.06,17.06,17.05,17.05,7700.0,10.7937,10.7937,10.7873,10.7873,7700.0
2010-03-10 11:25:00,17.05,17.06,17.04,17.05,52400.0,10.7873,10.7937,10.781,10.7873,52400.0
2010-03-10 11:30:00,17.05,17.05,17.04,17.05,10600.0,10.7873,10.7873,10.781,10.7873,10600.0
2010-03-10 11:35:00,17.04,17.06,17.04,17.06,37600.0,10.781,10.7937,10.781,10.7937,37600.0
2010-03-10 11:40:00,17.06,17.06,17.04,17.05,26300.0,10.7937,10.7937,10.781,10.7873,26300.0
2010-03-10 11:45:00,17.05,17.07,17.04,17.05,36500.0,10.7873,10.8,10.781,10.7873,36500.0
2010-03-10 11:50:00,17.05,17.05,17.04,17.05,6400.0,10.7873,10.7873,10.781,10.7873,6400.0
2010-03-10 11:55:00,17.04,17.06,17.04,17.06,25900.0,10.781,10.7937,10.781,10.7937,25900.0
2010-03-10 12:00:00,17.06,17.08,17.05,17.07,30700.0,10.7937,10.8063,10.7873,10.8,30700.0
2010-03-10 12:05:00,17.08,17.08,17.04,17.04,29000.0,10.8063,10.8063,10.781,10.781,29000.0
2010-03-10 12:10:00,17.05,17.05,17.0,17.01,49900.0,10.7873,10.7873,10.7557,10.762,49900.0
2010-03-10 12:15:00,17.01,17.03,17.01,17.03,25000.0,10.762,10.7747,10.762,10.7747,25000.0
2010-03-10 12:20:00,17.02,17.03,17.02,17.02,13800.0,10.7684,10.7747,10.7684,10.7684,13800.0
2010-03-10 12:25:00,17.03,17.03,17.0,17.0,26300.0,10.7747,10.7747,10.7557,10.7557,26300.0
2010-03-10 12:30:00,17.0,17.01,16.97,17.0,42300.0,10.7557,10.762,10.7367,10.7557,42300.0
2010-03-10 12:35:00,17.0,17.01,17.0,17.0,20300.0,10.7557,10.762,10.7557,10.7557,20300.0
2010-03-10 12:40:00,17.0,17.02,17.0,17.02,36500.0,10.7557,10.7684,10.7557,10.7684,36500.0
2010-03-10 12:45:00,17.01,17.04,17.01,17.04,26100.0,10.762,10.781,10.762,10.781,26100.0
2010-03-10 12:50:00,17.04,17.05,17.04,17.05,19300.0,10.781,10.7873,10.781,10.7873,19300.0
2010-03-10 12:55:00,17.05,17.07,17.04,17.05,54500.0,10.7873,10.8,10.781,10.7873,54500.0
2010-03-10 13:00:00,17.04,17.05,17.0,17.01,35000.0,10.781,10.7873,10.7557,10.762,35000.0
2010-03-10 13:05:00,17.0,17.01,17.0,17.0,6600.0,10.7557,10.762,10.7557,10.7557,6600.0
2010-03-10 13:10:00,17.0,17.01,17.0,17.01,15500.0,10.7557,10.762,10.7557,10.762,15500.0
2010-03-10 13:15:00,17.0,17.03,17.0,17.03,18300.0,10.7557,10.7747,10.7557,10.7747,18300.0
2010-03-10 13:20:00,17.02,17.03,17.02,17.03,4200.0,10.7684,10.7747,10.7684,10.7747,4200.0
2010-03-10 13:25:00,17.03,17.03,17.01,17.02,32300.0,10.7747,10.7747,10.762,10.7684,32300.0
2010-03-10 13:30:00,17.01,17.02,17.01,17.01,4900.0,10.762,10.7684,10.762,10.762,4900.0
2010-03-10 13:35:00,17.02,17.02,17.01,17.01,4100.0,10.7684,10.7684,10.762,10.762,4100.0
2010-03-10 13:40:00,17.02,17.03,17.01,17.03,13800.0,10.7684,10.7747,10.762,10.7747,13800.0
2010-03-10 13:45:00,17.03,17.03,17.02,17.02,10800.0,10.7747,10.7747,10.7684,10.7684,10800.0
2010-03-10 13:50:00,17.01,17.02,17.01,17.01,6000.0,10.762,10.7684,10.762,10.762,6000.0
2010-03-10 13:55:00,17.01,17.02,17.01,17.01,9300.0,10.762,10.7684,10.762,10.762,9300.0
2010-03-10 14:00:00,17.01,17.02,17.01,17.01,5100.0,10.762,10.7684,10.762,10.762,5100.0
2010-03-10 14:05:00,17.02,17.04,17.02,17.04,47600.0,10.7684,10.781,10.7684,10.781,47600.0
2010-03-10 14:10:00,17.03,17.06,17.03,17.05,29300.0,10.7747,10.7937,10.7747,10.7873,29300.0
2010-03-10 14:15:00,17.04,17.07,17.04,17.06,58200.0,10.781,10.8,10.781,10.7937,58200.0
2010-03-10 14:20:00,17.05,17.06,17.05,17.05,8100.0,10.7873,10.7937,10.7873,10.7873,8100.0
2010-03-10 14:25:00,17.05,17.08,17.05,17.07,33500.0,10.7873,10.8063,10.7873,10.8,33500.0
2010-03-10 14:30:00,17.07,17.08,17.06,17.08,17100.0,10.8,10.8063,10.7937,10.8063,17100.0
2010-03-10 14:35:00,17.08,17.1,17.07,17.1,39000.0,10.8063,10.819,10.8,10.819,39000.0
2010-03-10 14:40:00,17.1,17.1,17.09,17.1,38100.0,10.819,10.819,10.8126,10.819,38100.0
2010-03-10 14:45:00,17.09,17.1,17.09,17.09,8300.0,10.8126,10.819,10.8126,10.8126,8300.0
2010-03-10 14:50:00,17.09,17.1,17.06,17.06,30100.0,10.8126,10.819,10.7937,10.7937,30100.0
2010-03-10 14:55:00,17.06,17.07,17.05,17.05,15200.0,10.7937,10.8,10.7873,10.7873,15200.0
2010-03-10 15:00:00,17.05,17.06,17.04,17.04,20100.0,10.7873,10.7937,10.781,10.781,20100.0
2010-03-10 15:05:00,17.05,17.07,17.04,17.07,55400.0,10.7873,10.8,10.781,10.8,55400.0
2010-03-10 15:10:00,17.08,17.08,17.05,17.07,84800.0,10.8063,10.8063,10.7873,10.8,84800.0
2010-03-10 15:15:00,17.08,17.08,17.05,17.07,125400.0,10.8063,10.8063,10.7873,10.8,125400.0
2010-03-10 15:20:00,17.07,17.07,17.05,17.06,27100.0,10.8,10.8,10.7873,10.7937,27100.0
2010-03-10 15:25:00,17.06,17.06,17.01,17.01,44300.0,10.7937,10.7937,10.762,10.762,44300.0
2010-03-10 15:30:00,17.02,17.03,17.0,17.02,86700.0,10.7684,10.7747,10.7557,10.7684,86700.0
2010-03-10 15:35:00,17.03,17.03,17.01,17.02,47600.0,10.7747,10.7747,10.762,10.7684,47600.0
2010-03-10 15:40:00,17.02,17.02,17.01,17.02,26200.0,10.7684,10.7684,10.762,10.7684,26200.0
2010-03-10 15:45:00,17.02,17.05,17.01,17.03,111800.0,10.7684,10.7873,10.762,10.7747,111800.0
2010-03-10 15:50:00,17.04,17.06,17.03,17.06,107600.0,10.781,10.7937,10.7747,10.7937,107600.0
2010-03-10 15:55:00,17.06,17.07,17.04,17.05,180700.0,10.7937,10.8,10.781,10.7873,180700.0
2010-03-11 09:30:00,17.06,17.11,16.95,17.02,42900.0,10.7937,10.8253,10.7241,10.7684,42900.0
2010-03-11 09:35:00,17.02,17.11,17.01,17.05,71200.0,10.7684,10.8253,10.762,10.7873,71200.0
2010-03-11 09:40:00,17.06,17.07,17.0,17.0,30300.0,10.7937,10.8,10.7557,10.7557,30300.0
2010-03-11 09:45:00,17.0,17.03,17.0,17.02,52300.0,10.7557,10.7747,10.7557,10.7684,52300.0
2010-03-11 09:50:00,17.01,17.04,17.0,17.0,84300.0,10.762,10.781,10.7557,10.7557,84300.0
2010-03-11 09:55:00,17.0,17.01,17.0,17.01,23600.0,10.7557,10.762,10.7557,10.762,23600.0
2010-03-11 10:00:00,17.0,17.02,17.0,17.01,30300.0,10.7557,10.7684,10.7557,10.762,30300.0
2010-03-11 10:05:00,17.0,17.02,17.0,17.01,25800.0,10.7557,10.7684,10.7557,10.762,25800.0
2010-03-11 10:10:00,17.02,17.02,17.01,17.02,6700.0,10.7684,10.7684,10.762,10.7684,6700.0
2010-03-11 10:15:00,17.01,17.02,17.01,17.02,12000.0,10.762,10.7684,10.762,10.7684,12000.0
2010-03-11 10:20:00,17.02,17.05,17.01,17.05,29100.0,10.7684,10.7873,10.762,10.7873,29100.0
2010-03-11 10:25:00,17.05,17.05,17.04,17.04,4600.0,10.7873,10.7873,10.781,10.781,4600.0
2010-03-11 10:30:00,17.05,17.06,17.04,17.05,39900.0,10.7873,10.7937,10.781,10.7873,39900.0
2010-03-11 10:35:00,17.04,17.08,17.04,17.05,52800.0,10.781,10.8063,10.781,10.7873,52800.0
2010-03-11 10:40:00,17.05,17.06,17.05,17.05,11900.0,10.7873,10.7937,10.7873,10.7873,11900.0
2010-03-11 10:45:00,17.06,17.06,17.05,17.06,5800.0,10.7937,10.7937,10.7873,10.7937,5800.0
2010-03-11 10:50:00,17.06,17.06,17.05,17.05,14700.0,10.7937,10.7937,10.7873,10.7873,14700.0
2010-03-11 10:55:00,17.05,17.06,17.05,17.05,32100.0,10.7873,10.7937,10.7873,10.7873,32100.0
2010-03-11 11:00:00,17.05,17.06,17.04,17.04,29000.0,10.7873,10.7937,10.781,10.781,29000.0
2010-03-11 11:05:00,17.04,17.05,17.03,17.03,15300.0,10.781,10.7873,10.7747,10.7747,15300.0
2010-03-11 11:10:00,17.03,17.04,17.02,17.02,17900.0,10.7747,10.781,10.7684,10.7684,17900.0
2010-03-11 11:15:00,17.02,17.03,17.02,17.02,8800.0,10.7684,10.7747,10.7684,10.7684,8800.0
2010-03-11 11:20:00,17.02,17.03,17.02,17.02,3800.0,10.7684,10.7747,10.7684,10.7684,3800.0
2010-03-11 11:25:00,17.02,17.03,17.02,17.02,11000.0,10.7684,10.7747,10.7684,10.7684,11000.0
2010-03-11 11:30:00,17.02,17.03,17.02,17.03,5700.0,10.7684,10.7747,10.7684,10.7747,5700.0
2010-03-11 11:35:00,17.02,17.03,17.01,17.02,17900.0,10.7684,10.7747,10.762,10.7684,17900.0
2010-03-11 11:40:00,17.01,17.03,17.0,17.02,59500.0,10.762,10.7747,10.7557,10.7684,59500.0
2010-03-11 11:45:00,17.02,17.05,17.02,17.05,21000.0,10.7684,10.7873,10.7684,10.7873,21000.0
2010-03-11 11:50:00,17.05,17.07,17.05,17.06,54000.0,10.7873,10.8,10.7873,10.7937,54000.0
2010-03-11 11:55:00,17.05,17.05,17.03,17.04,35400.0,10.7873,10.7873,10.7747,10.781,35400.0
2010-03-11 12:00:00,17.04,17.06,17.04,17.06,10600.0,10.781,10.7937,10.781,10.7937,10600.0
2010-03-11 12:05:00,17.06,17.06,17.05,17.06,24000.0,10.7937,10.7937,10.7873,10.7937,24000.0
2010-03-11 12:10:00,17.06,17.06,17.03,17.04,38100.0,10.7937,10.7937,10.7747,10.781,38100.0
2010-03-11 12:15:00,17.03,17.03,17.02,17.02,13700.0,10.7747,10.7747,10.7684,10.7684,13700.0
2010-03-11 12:20:00,17.02,17.04,17.02,17.03,21400.0,10.7684,10.781,10.7684,10.7747,21400.0
2010-03-11 12:25:00,17.04,17.06,17.03,17.06,22700.0,10.781,10.7937,10.7747,10.7937,22700.0
2010-03-11 12:30:00,17.06,17.06,17.05,17.06,16000.0,10.7937,10.7937,10.7873,10.7937,16000.0
2010-03-11 12:35:00,17.06,17.08,17.06,17.08,35100.0,10.7937,10.8063,10.7937,10.8063,35100.0
2010-03-11 12:40:00,17.08,17.1,17.07,17.1,16100.0,10.8063,10.819,10.8,10.819,16100.0
2010-03-11 12:45:00,17.1,17.11,17.09,17.1,46400.0,10.819,10.8253,10.8126,10.819,46400.0
2010-03-11 12:50:00,17.1,17.11,17.09,17.11,25800.0,10.819,10.8253,10.8126,10.8253,25800.0
2010-03-11 12:55:00,17.1,17.12,17.1,17.11,22500.0,10.819,10.8316,10.819,10.8253,22500.0
2010-03-11 13:00:00,17.11,17.12,17.11,17.12,35400.0,10.8253,10.8316,10.8253,10.8316,35400.0
2010-03-11 13:05:00,17.11,17.13,17.11,17.13,32900.0,10.8253,10.838,10.8253,10.838,32900.0
2010-03-11 13:10:00,17.13,17.13,17.12,17.13,3700.0,10.838,10.838,10.8316,10.838,3700.0
2010-03-11 13:15:00,17.12,17.13,17.12,17.12,11200.0,10.8316,10.838,10.8316,10.8316,11200.0
2010-03-11 13:20:00,17.12,17.13,17.12,17.13,2900.0,10.8316,10.838,10.8316,10.838,2900.0
2010-03-11 13:25:00,17.12,17.13,17.12,17.12,9400.0,10.8316,10.838,10.8316,10.8316,9400.0
2010-03-11 13:30:00,17.11,17.11,17.09,17.1,20700.0,10.8253,10.8253,10.8126,10.819,20700.0
2010-03-11 13:35:00,17.09,17.09,17.07,17.07,28400.0,10.8126,10.8126,10.8,10.8,28400.0
2010-03-11 13:40:00,17.07,17.08,17.06,17.06,14000.0,10.8,10.8063,10.7937,10.7937,14000.0
2010-03-11 13:45:00,17.07,17.1,17.06,17.1,29100.0,10.8,10.819,10.7937,10.819,29100.0
2010-03-11 13:50:00,17.1,17.1,17.09,17.1,3300.0,10.819,10.819,10.8126,10.819,3300.0
2010-03-11 13:55:00,17.1,17.1,17.08,17.08,15900.0,10.819,10.819,10.8063,10.8063,15900.0
2010-03-11 14:00:00,17.08,17.09,17.07,17.07,10900.0,10.8063,10.8126,10.8,10.8,10900.0
2010-03-11 14:05:00,17.07,17.07,17.05,17.05,13400.0,10.8,10.8,10.7873,10.7873,13400.0
2010-03-11 14:10:00,17.05,17.08,17.05,17.07,21300.0,10.7873,10.8063,10.7873,10.8,21300.0
2010-03-11 14:15:00,17.08,17.08,17.06,17.06,11700.0,10.8063,10.8063,10.7937,10.7937,11700.0
2010-03-11 14:20:00,17.06,17.07,17.06,17.06,6600.0,10.7937,10.8,10.7937,10.7937,6600.0
2010-03-11 14:25:00,17.06,17.07,17.06,17.07,13500.0,10.7937,10.8,10.7937,10.8,13500.0
2010-03-11 14:30:00,17.07,17.07,17.06,17.06,3600.0,10.8,10.8,10.7937,10.7937,3600.0
2010-03-11 14:35:00,17.06,17.08,17.06,17.07,12100.0,10.7937,10.8063,10.7937,10.8,12100.0
2010-03-11 14:40:00,17.08,17.08,17.07,17.08,3900.0,10.8063,10.8063,10.8,10.8063,3900.0
2010-03-11 14:45:00,17.08,17.08,17.07,17.08,10500.0,10.8063,10.8063,10.8,10.8063,10500.0
2010-03-11 14:50:00,17.07,17.08,17.07,17.08,9400.0,10.8,10.8063,10.8,10.8063,9400.0
2010-03-11 14:55:00,17.07,17.08,17.07,17.07,5800.0,10.8,10.8063,10.8,10.8,5800.0
2010-03-11 15:00:00,17.07,17.08,17.07,17.08,10800.0,10.8,10.8063,10.8,10.8063,10800.0
2010-03-11 15:05:00,17.08,17.11,17.07,17.09,57800.0,10.8063,10.8253,10.8,10.8126,57800.0
2010-03-11 15:10:00,17.09,17.11,17.09,17.1,18600.0,10.8126,10.8253,10.8126,10.819,18600.0
2010-03-11 15:15:00,17.1,17.12,17.1,17.12,15400.0,10.819,10.8316,10.819,10.8316,15400.0
2010-03-11 15:20:00,17.12,17.12,17.1,17.1,29200.0,10.8316,10.8316,10.819,10.819,29200.0
2010-03-11 15:25:00,17.11,17.11,17.1,17.11,19400.0,10.8253,10.8253,10.819,10.8253,19400.0
2010-03-11 15:30:00,17.1,17.11,17.1,17.11,44000.0,10.819,10.8253,10.819,10.8253,44000.0
2010-03-11 15:35:00,17.1,17.11,17.1,17.1,20000.0,10.819,10.8253,10.819,10.819,20000.0
2010-03-11 15:40:00,17.1,17.11,17.1,17.11,9900.0,10.819,10.8253,10.819,10.8253,9900.0
2010-03-11 15:45:00,17.1,17.11,17.09,17.1,94300.0,10.819,10.8253,10.8126,10.819,94300.0
2010-03-11 15:50:00,17.1,17.13,17.09,17.12,94400.0,10.819,10.838,10.8126,10.8316,94400.0
2010-03-11 15:55:00,17.13,17.13,17.12,17.13,144800.0,10.838,10.838,10.8316,10.838,144800.0
2010-03-12 09:30:00,17.26,17.27,17.14,17.25,81700.0,10.9202,10.9265,10.8443,10.9139,81700.0
2010-03-12 09:35:00,17.25,17.27,17.25,17.27,32100.0,10.9139,10.9265,10.9139,10.9265,32100.0
2010-03-12 09:40:00,17.26,17.3,17.26,17.27,45400.0,10.9202,10.9455,10.9202,10.9265,45400.0
2010-03-12 09:45:00,17.27,17.27,17.26,17.27,6400.0,10.9265,10.9265,10.9202,10.9265,6400.0
2010-03-12 09:50:00,17.26,17.27,17.25,17.25,44200.0,10.9202,10.9265,10.9139,10.9139,44200.0
2010-03-12 09:55:00,17.25,17.28,17.25,17.27,57200.0,10.9139,10.9329,10.9139,10.9265,57200.0
2010-03-12 10:00:00,17.27,17.29,17.23,17.25,60500.0,10.9265,10.9392,10.9012,10.9139,60500.0
2010-03-12 10:05:00,17.25,17.25,17.24,17.25,34200.0,10.9139,10.9139,10.9076,10.9139,34200.0
2010-03-12 10:10:00,17.25,17.26,17.24,17.26,59400.0,10.9139,10.9202,10.9076,10.9202,59400.0
2010-03-12 10:15:00,17.26,17.26,17.25,17.25,24900.0,10.9202,10.9202,10.9139,10.9139,24900.0
2010-03-12 10:20:00,17.25,17.26,17.25,17.26,14600.0,10.9139,10.9202,10.9139,10.9202,14600.0
2010-03-12 10:25:00,17.26,17.26,17.25,17.25,31600.0,10.9202,10.9202,10.9139,10.9139,31600.0
2010-03-12 10:30:00,17.25,17.26,17.22,17.22,30600.0,10.9139,10.9202,10.8949,10.8949,30600.0
2010-03-12 10:35:00,17.22,17.25,17.22,17.25,27300.0,10.8949,10.9139,10.8949,10.9139,27300.0
2010-03-12 10:40:00,17.25,17.25,17.22,17.22,21200.0,10.9139,10.9139,10.8949,10.8949,21200.0
2010-03-12 10:45:00,17.23,17.23,17.19,17.19,16300.0,10.9012,10.9012,10.8759,10.8759,16300.0
2010-03-12 10:50:00,17.19,17.21,17.19,17.21,14900.0,10.8759,10.8886,10.8759,10.8886,14900.0
2010-03-12 10:55:00,17.21,17.22,17.2,17.22,17300.0,10.8886,10.8949,10.8822,10.8949,17300.0
2010-03-12 11:00:00,17.22,17.22,17.21,17.21,5100.0,10.8949,10.8949,10.8886,10.8886,5100.0
2010-03-12 11:05:00,17.22,17.23,17.2,17.23,63100.0,10.8949,10.9012,10.8822,10.9012,63100.0
2010-03-12 11:10:00,17.23,17.26,17.22,17.26,42000.0,10.9012,10.9202,10.8949,10.9202,42000.0
2010-03-12 11:15:00,17.26,17.28,17.26,17.27,69700.0,10.9202,10.9329,10.9202,10.9265,69700.0
2010-03-12 11:20:00,17.28,17.29,17.27,17.27,57500.0,10.9329,10.9392,10.9265,10.9265,57500.0
2010-03-12 11:25:00,17.27,17.28,17.22,17.22,86100.0,10.9265,10.9329,10.8949,10.8949,86100.0
2010-03-12 11:30:00,17.23,17.23,17.22,17.22,6600.0,10.9012,10.9012,10.8949,10.8949,6600.0
2010-03-12 11:35:00,17.22,17.23,17.22,17.22,10300.0,10.8949,10.9012,10.8949,10.8949,10300.0
2010-03-12 11:40:00,17.22,17.24,17.22,17.24,21500.0,10.8949,10.9076,10.8949,10.9076,21500.0
2010-03-12 11:45:00,17.23,17.24,17.23,17.24,3600.0,10.9012,10.9076,10.9012,10.9076,3600.0
2010-03-12 11:50:00,17.23,17.24,17.23,17.23,11100.0,10.9012,10.9076,10.9012,10.9012,11100.0
2010-03-12 11:55:00,17.23,17.24,17.22,17.22,10400.0,10.9012,10.9076,10.8949,10.8949,10400.0
2010-03-12 12:00:00,17.22,17.23,17.21,17.21,7900.0,10.8949,10.9012,10.8886,10.8886,7900.0
2010-03-12 12:05:00,17.22,17.22,17.21,17.22,12400.0,10.8949,10.8949,10.8886,10.8949,12400.0
2010-03-12 12:10:00,17.22,17.23,17.22,17.22,28000.0,10.8949,10.9012,10.8949,10.8949,28000.0
2010-03-12 12:15:00,17.22,17.23,17.22,17.22,4600.0,10.8949,10.9012,10.8949,10.8949,4600.0
2010-03-12 12:20:00,17.23,17.23,17.22,17.23,8600.0,10.9012,10.9012,10.8949,10.9012,8600.0
2010-03-12 12:25:00,17.23,17.23,17.22,17.22,8800.0,10.9012,10.9012,10.8949,10.8949,8800.0
2010-03-12 12:30:00,17.22,17.23,17.19,17.19,14900.0,10.8949,10.9012,10.8759,10.8759,14900.0
2010-03-12 12:35:00,17.19,17.19,17.18,17.18,9200.0,10.8759,10.8759,10.8696,10.8696,9200.0
2010-03-12 12:40:00,17.19,17.19,17.17,17.17,12500.0,10.8759,10.8759,10.8633,10.8633,12500.0
2010-03-12 12:45:00,17.17,17.18,17.17,17.17,5400.0,10.8633,10.8696,10.8633,10.8633,5400.0
2010-03-12 12:50:00,17.18,17.18,17.17,17.18,8700.0,10.8696,10.8696,10.8633,10.8696,8700.0
2010-03-12 12:55:00,17.17,17.18,17.17,17.17,5700.0,10.8633,10.8696,10.8633,10.8633,5700.0
2010-03-12 13:00:00,17.17,17.18,17.16,17.16,12500.0,10.8633,10.8696,10.8569,10.8569,12500.0
2010-03-12 13:05:00,17.16,17.17,17.16,17.16,4700.0,10.8569,10.8633,10.8569,10.8569,4700.0
2010-03-12 13:10:00,17.16,17.17,17.16,17.16,11200.0,10.8569,10.8633,10.8569,10.8569,11200.0
2010-03-12 13:15:00,17.16,17.17,17.16,17.16,9400.0,10.8569,10.8633,10.8569,10.8569,9400.0
2010-03-12 13:20:00,17.16,17.17,17.16,17.17,18600.0,10.8569,10.8633,10.8569,10.8633,18600.0
2010-03-12 13:25:00,17.17,17.17,17.16,17.16,7500.0,10.8633,10.8633,10.8569,10.8569,7500.0
2010-03-12 13:30:00,17.17,17.17,17.16,17.17,6100.0,10.8633,10.8633,10.8569,10.8633,6100.0
2010-03-12 13:35:00,17.17,17.17,17.16,17.16,6200.0,10.8633,10.8633,10.8569,10.8569,6200.0
2010-03-12 13:40:00,17.17,17.19,17.16,17.18,19500.0,10.8633,10.8759,10.8569,10.8696,19500.0
2010-03-12 13:45:00,17.18,17.19,17.18,17.18,7600.0,10.8696,10.8759,10.8696,10.8696,7600.0
2010-03-12 13:50:00,17.18,17.19,17.18,17.19,14800.0,10.8696,10.8759,10.8696,10.8759,14800.0
2010-03-12 13:55:00,17.19,17.2,17.18,17.19,31700.0,10.8759,10.8822,10.8696,10.8759,31700.0
2010-03-12 14:00:00,17.2,17.2,17.19,17.2,8500.0,10.8822,10.8822,10.8759,10.8822,8500.0
2010-03-12 14:05:00,17.19,17.2,17.19,17.2,13200.0,10.8759,10.8822,10.8759,10.8822,13200.0
2010-03-12 14:10:00,17.19,17.2,17.19,17.19,8800.0,10.8759,10.8822,10.8759,10.8759,8800.0
2010-03-12 14:15:00,17.2,17.2,17.19,17.19,4700.0,10.8822,10.8822,10.8759,10.8759,4700.0
2010-03-12 14:20:00,17.2,17.2,17.18,17.18,39800.0,10.8822,10.8822,10.8696,10.8696,39800.0
2010-03-12 14:25:00,17.18,17.19,17.18,17.18,12200.0,10.8696,10.8759,10.8696,10.8696,12200.0
2010-03-12 14:30:00,17.18,17.19,17.18,17.19,20500.0,10.8696,10.8759,10.8696,10.8759,20500.0
2010-03-12 14:35:00,17.19,17.19,17.18,17.18,20400.0,10.8759,10.8759,10.8696,10.8696,20400.0
2010-03-12 14:40:00,17.17,17.18,17.16,17.16,23100.0,10.8633,10.8696,10.8569,10.8569,23100.0
2010-03-12 14:45:00,17.16,17.17,17.16,17.17,22100.0,10.8569,10.8633,10.8569,10.8633,22100.0
2010-03-12 14:50:00,17.16,17.17,17.16,17.17,4600.0,10.8569,10.8633,10.8569,10.8633,4600.0
2010-03-12 14:55:00,17.16,17.17,17.16,17.16,19700.0,10.8569,10.8633,10.8569,10.8569,19700.0
2010-03-12 15:00:00,17.16,17.17,17.16,17.16,7800.0,10.8569,10.8633,10.8569,10.8569,7800.0
2010-03-12 15:05:00,17.16,17.17,17.15,17.15,26100.0,10.8569,10.8633,10.8506,10.8506,26100.0
2010-03-12 15:10:00,17.15,17.16,17.15,17.16,13200.0,10.8506,10.8569,10.8506,10.8569,13200.0
2010-03-12 15:15:00,17.15,17.16,17.13,17.13,55700.0,10.8506,10.8569,10.838,10.838,55700.0
2010-03-12 15:20:00,17.14,17.14,17.1,17.11,52500.0,10.8443,10.8443,10.819,10.8253,52500.0
2010-03-12 15:25:00,17.1,17.11,17.1,17.1,23100.0,10.819,10.8253,10.819,10.819,23100.0
2010-03-12 15:30:00,17.1,17.11,17.09,17.11,60500.0,10.819,10.8253,10.8126,10.8253,60500.0
2010-03-12 15:35:00,17.11,17.11,17.1,17.1,16100.0,10.8253,10.8253,10.819,10.819,16100.0
2010-03-12 15:40:00,17.1,17.11,17.1,17.11,30900.0,10.819,10.8253,10.819,10.8253,30900.0
2010-03-12 15:45:00,17.1,17.11,17.1,17.1,81100.0,10.819,10.8253,10.819,10.819,81100.0
2010-03-12 15:50:00,17.11,17.11,17.1,17.1,97300.0,10.8253,10.8253,10.819,10.819,97300.0
2010-03-12 15:55:00,17.11,17.11,17.09,17.09,274300.0,10.8253,10.8253,10.8126,10.8126,274300.0
2010-03-15 09:30:00,17.07,17.14,17.05,17.09,48200.0,10.8,10.8443,10.7873,10.8126,48200.0
2010-03-15 09:35:00,17.1,17.14,17.03,17.11,51000.0,10.819,10.8443,10.7747,10.8253,51000.0
2010-03-15 09:40:00,17.1,17.11,17.1,17.11,12800.0,10.819,10.8253,10.819,10.8253,12800.0
2010-03-15 09:45:00,17.11,17.14,17.11,17.14,9000.0,10.8253,10.8443,10.8253,10.8443,9000.0
2010-03-15 09:50:00,17.14,17.15,17.13,17.15,6400.0,10.8443,10.8506,10.838,10.8506,6400.0
2010-03-15 09:55:00,17.15,17.15,17.14,17.14,16700.0,10.8506,10.8506,10.8443,10.8443,16700.0
2010-03-15 10:00:00,17.14,17.15,17.14,17.14,30000.0,10.8443,10.8506,10.8443,10.8443,30000.0
2010-03-15 10:05:00,17.14,17.17,17.14,17.16,54400.0,10.8443,10.8633,10.8443,10.8569,54400.0
2010-03-15 10:10:00,17.16,17.18,17.15,17.17,71600.0,10.8569,10.8696,10.8506,10.8633,71600.0
2010-03-15 10:15:00,17.17,17.19,17.17,17.19,16100.0,10.8633,10.8759,10.8633,10.8759,16100.0
2010-03-15 10:20:00,17.19,17.21,17.19,17.2,25000.0,10.8759,10.8886,10.8759,10.8822,25000.0
2010-03-15 10:25:00,17.2,17.22,17.2,17.22,72600.0,10.8822,10.8949,10.8822,10.8949,72600.0
2010-03-15 10:30:00,17.22,17.24,17.21,17.24,51500.0,10.8949,10.9076,10.8886,10.9076,51500.0
2010-03-15 10:35:00,17.24,17.26,17.23,17.25,26500.0,10.9076,10.9202,10.9012,10.9139,26500.0
2010-03-15 10:40:00,17.26,17.26,17.25,17.25,17800.0,10.9202,10.9202,10.9139,10.9139,17800.0
2010-03-15 10:45:00,17.25,17.26,17.25,17.25,5700.0,10.9139,10.9202,10.9139,10.9139,5700.0
2010-03-15 10:50:00,17.26,17.26,17.23,17.23,39300.0,10.9202,10.9202,10.9012,10.9012,39300.0
2010-03-15 10:55:00,17.24,17.24,17.23,17.24,13300.0,10.9076,10.9076,10.9012,10.9076,13300.0
2010-03-15 11:00:00,17.24,17.24,17.23,17.23,32900.0,10.9076,10.9076,10.9012,10.9012,32900.0
2010-03-15 11:05:00,17.23,17.24,17.19,17.19,39800.0,10.9012,10.9076,10.8759,10.8759,39800.0
2010-03-15 11:10:00,17.2,17.2,17.19,17.19,17600.0,10.8822,10.8822,10.8759,10.8759,17600.0
2010-03-15 11:15:00,17.19,17.2,17.19,17.2,8300.0,10.8759,10.8822,10.8759,10.8822,8300.0
2010-03-15 11:20:00,17.19,17.2,17.17,17.19,81100.0,10.8759,10.8822,10.8633,10.8759,81100.0
2010-03-15 11:25:00,17.19,17.21,17.19,17.2,28500.0,10.8759,10.8886,10.8759,10.8822,28500.0
2010-03-15 11:30:00,17.2,17.21,17.17,17.19,80400.0,10.8822,10.8886,10.8633,10.8759,80400.0
2010-03-15 11:35:00,17.19,17.21,17.18,17.21,28300.0,10.8759,10.8886,10.8696,10.8886,28300.0
2010-03-15 11:40:00,17.21,17.21,17.2,17.21,15200.0,10.8886,10.8886,10.8822,10.8886,15200.0
2010-03-15 11:45:00,17.2,17.21,17.19,17.19,20900.0,10.8822,10.8886,10.8759,10.8759,20900.0
2010-03-15 11:50:00,17.19,17.2,17.17,17.17,29700.0,10.8759,10.8822,10.8633,10.8633,29700.0
2010-03-15 11:55:00,17.17,17.19,17.16,17.19,59900.0,10.8633,10.8759,10.8569,10.8759,59900.0
2010-03-15 12:00:00,17.18,17.18,17.16,17.18,79700.0,10.8696,10.8696,10.8569,10.8696,79700.0
2010-03-15 12:05:00,17.19,17.21,17.18,17.21,70200.0,10.8759,10.8886,10.8696,10.8886,70200.0
2010-03-15 12:10:00,17.21,17.22,17.2,17.22,22200.0,10.8886,10.8949,10.8822,10.8949,22200.0
2010-03-15 12:15:00,17.22,17.22,17.21,17.21,29700.0,10.8949,10.8949,10.8886,10.8886,29700.0
2010-03-15 12:20:00,17.21,17.23,17.21,17.22,46600.0,10.8886,10.9012,10.8886,10.8949,46600.0
2010-03-15 12:25:00,17.22,17.23,17.22,17.22,20400.0,10.8949,10.9012,10.8949,10.8949,20400.0
2010-03-15 12:30:00,17.22,17.23,17.22,17.22,14200.0,10.8949,10.9012,10.8949,10.8949,14200.0
2010-03-15 12:35:00,17.22,17.23,17.22,17.22,11500.0,10.8949,10.9012,10.8949,10.8949,11500.0
2010-03-15 12:40:00,17.23,17.23,17.22,17.23,8700.0,10.9012,10.9012,10.8949,10.9012,8700.0
2010-03-15 12:45:00,17.22,17.23,17.22,17.22,19200.0,10.8949,10.9012,10.8949,10.8949,19200.0
2010-03-15 12:50:00,17.23,17.23,17.21,17.23,27900.0,10.9012,10.9012,10.8886,10.9012,27900.0
2010-03-15 12:55:00,17.23,17.25,17.22,17.25,30700.0,10.9012,10.9139,10.8949,10.9139,30700.0
2010-03-15 13:00:00,17.25,17.25,17.24,17.25,14700.0,10.9139,10.9139,10.9076,10.9139,14700.0
2010-03-15 13:05:00,17.25,17.25,17.24,17.24,7500.0,10.9139,10.9139,10.9076,10.9076,7500.0
2010-03-15 13:10:00,17.24,17.25,17.24,17.24,21600.0,10.9076,10.9139,10.9076,10.9076,21600.0
2010-03-15 13:15:00,17.24,17.25,17.24,17.24,12700.0,10.9076,10.9139,10.9076,10.9076,12700.0
2010-03-15 13:20:00,17.25,17.25,17.23,17.23,29200.0,10.9139,10.9139,10.9012,10.9012,29200.0
2010-03-15 13:25:00,17.23,17.24,17.23,17.24,8200.0,10.9012,10.9076,10.9012,10.9076,8200.0
2010-03-15 13:30:00,17.24,17.24,17.23,17.23,3700.0,10.9076,10.9076,10.9012,10.9012,3700.0
2010-03-15 13:35:00,17.23,17.24,17.23,17.23,5000.0,10.9012,10.9076,10.9012,10.9012,5000.0
2010-03-15 13:40:00,17.24,17.24,17.23,17.23,15300.0,10.9076,10.9076,10.9012,10.9012,15300.0
2010-03-15 13:45:00,17.23,17.24,17.23,17.23,9100.0,10.9012,10.9076,10.9012,10.9012,9100.0
2010-03-15 13:50:00,17.24,17.24,17.23,17.23,6900.0,10.9076,10.9076,10.9012,10.9012,6900.0
2010-03-15 13:55:00,17.23,17.24,17.23,17.23,24900.0,10.9012,10.9076,10.9012,10.9012,24900.0
2010-03-15 14:00:00,17.24,17.24,17.23,17.23,23500.0,10.9076,10.9076,10.9012,10.9012,23500.0
2010-03-15 14:05:00,17.24,17.24,17.23,17.24,23100.0,10.9076,10.9076,10.9012,10.9076,23100.0
2010-03-15 14:10:00,17.23,17.27,17.23,17.27,88700.0,10.9012,10.9265,10.9012,10.9265,88700.0
2010-03-15 14:15:00,17.26,17.27,17.26,17.27,21300.0,10.9202,10.9265,10.9202,10.9265,21300.0
2010-03-15 14:20:00,17.27,17.29,17.26,17.28,35100.0,10.9265,10.9392,10.9202,10.9329,35100.0
2010-03-15 14:25:00,17.29,17.3,17.28,17.3,36200.0,10.9392,10.9455,10.9329,10.9455,36200.0
2010-03-15 14:30:00,17.3,17.3,17.29,17.29,52400.0,10.9455,10.9455,10.9392,10.9392,52400.0
2010-03-15 14:35:00,17.3,17.3,17.29,17.29,12800.0,10.9455,10.9455,10.9392,10.9392,12800.0
2010-03-15 14:40:00,17.3,17.3,17.29,17.3,15900.0,10.9455,10.9455,10.9392,10.9455,15900.0
2010-03-15 14:45:00,17.3,17.3,17.29,17.29,32900.0,10.9455,10.9455,10.9392,10.9392,32900.0
2010-03-15 14:50:00,17.29,17.33,17.29,17.32,91300.0,10.9392,10.9645,10.9392,10.9582,91300.0
2010-03-15 14:55:00,17.31,17.32,17.31,17.32,43000.0,10.9518,10.9582,10.9518,10.9582,43000.0
2010-03-15 15:00:00,17.32,17.32,17.31,17.31,16100.0,10.9582,10.9582,10.9518,10.9518,16100.0
2010-03-15 15:05:00,17.32,17.34,17.31,17.34,85300.0,10.9582,10.9708,10.9518,10.9708,85300.0
2010-03-15 15:10:00,17.33,17.36,17.33,17.35,83900.0,10.9645,10.9835,10.9645,10.9771,83900.0
2010-03-15 15:15:00,17.36,17.38,17.35,17.38,43500.0,10.9835,10.9961,10.9771,10.9961,43500.0
2010-03-15 15:20:00,17.38,17.38,17.37,17.38,34800.0,10.9961,10.9961,10.9898,10.9961,34800.0
2010-03-15 15:25:00,17.38,17.39,17.37,17.38,50900.0,10.9961,11.0025,10.9898,10.9961,50900.0
2010-03-15 15:30:00,17.38,17.4,17.37,17.38,135700.0,10.9961,11.0088,10.9898,10.9961,135700.0
2010-03-15 15:35:00,17.37,17.4,17.36,17.4,163500.0,10.9898,11.0088,10.9835,11.0088,163500.0
2010-03-15 15:40:00,17.4,17.41,17.39,17.39,95500.0,11.0088,11.0151,11.0025,11.0025,95500.0
2010-03-15 15:45:00,17.39,17.41,17.39,17.41,89900.0,11.0025,11.0151,11.0025,11.0151,89900.0
2010-03-15 15:50:00,17.41,17.41,17.36,17.37,229600.0,11.0151,11.0151,10.9835,10.9898,229600.0
2010-03-15 15:55:00,17.37,17.38,17.36,17.36,270100.0,10.9898,10.9961,10.9835,10.9835,270100.0
2010-03-16 09:30:00,17.43,17.49,17.39,17.4,45600.0,11.0278,11.0657,11.0025,11.0088,45600.0
2010-03-16 09:35:00,17.39,17.4,17.36,17.36,19800.0,11.0025,11.0088,10.9835,10.9835,19800.0
2010-03-16 09:40:00,17.35,17.38,17.35,17.38,27200.0,10.9771,10.9961,10.9771,10.9961,27200.0
2010-03-16 09:45:00,17.38,17.38,17.37,17.37,9100.0,10.9961,10.9961,10.9898,10.9898,9100.0
2010-03-16 09:50:00,17.37,17.37,17.34,17.34,11600.0,10.9898,10.9898,10.9708,10.9708,11600.0
2010-03-16 09:55:00,17.34,17.36,17.33,17.35,15300.0,10.9708,10.9835,10.9645,10.9771,15300.0
2010-03-16 10:00:00,17.35,17.36,17.34,17.35,8300.0,10.9771,10.9835,10.9708,10.9771,8300.0
2010-03-16 10:05:00,17.35,17.36,17.34,17.35,12500.0,10.9771,10.9835,10.9708,10.9771,12500.0
2010-03-16 10:10:00,17.35,17.42,17.35,17.41,82500.0,10.9771,11.0214,10.9771,11.0151,82500.0
2010-03-16 10:15:00,17.41,17.41,17.36,17.37,15400.0,11.0151,11.0151,10.9835,10.9898,15400.0
2010-03-16 10:20:00,17.36,17.37,17.35,17.37,24200.0,10.9835,10.9898,10.9771,10.9898,24200.0
2010-03-16 10:25:00,17.37,17.38,17.35,17.36,26100.0,10.9898,10.9961,10.9771,10.9835,26100.0
2010-03-16 10:30:00,17.36,17.36,17.35,17.35,15500.0,10.9835,10.9835,10.9771,10.9771,15500.0
2010-03-16 10:35:00,17.36,17.39,17.35,17.37,33000.0,10.9835,11.0025,10.9771,10.9898,33000.0
2010-03-16 10:40:00,17.38,17.38,17.37,17.37,9100.0,10.9961,10.9961,10.9898,10.9898,9100.0
2010-03-16 10:45:00,17.38,17.38,17.37,17.37,9500.0,10.9961,10.9961,10.9898,10.9898,9500.0
2010-03-16 10:50:00,17.38,17.39,17.37,17.39,23000.0,10.9961,11.0025,10.9898,11.0025,23000.0
2010-03-16 10:55:00,17.38,17.43,17.38,17.42,64700.0,10.9961,11.0278,10.9961,11.0214,64700.0
2010-03-16 11:00:00,17.42,17.43,17.41,17.42,14600.0,11.0214,11.0278,11.0151,11.0214,14600.0
2010-03-16 11:05:00,17.42,17.42,17.39,17.39,19900.0,11.0214,11.0214,11.0025,11.0025,19900.0
2010-03-16 11:10:00,17.4,17.4,17.37,17.37,95000.0,11.0088,11.0088,10.9898,10.9898,95000.0
2010-03-16 11:15:00,17.38,17.4,17.37,17.4,25400.0,10.9961,11.0088,10.9898,11.0088,25400.0
2010-03-16 11:20:00,17.4,17.4,17.39,17.4,19100.0,11.0088,11.0088,11.0025,11.0088,19100.0
2010-03-16 11:25:00,17.4,17.4,17.38,17.38,17300.0,11.0088,11.0088,10.9961,10.9961,17300.0
2010-03-16 11:30:00,17.38,17.39,17.37,17.38,26400.0,10.9961,11.0025,10.9898,10.9961,26400.0
2010-03-16 11:35:00,17.38,17.38,17.37,17.37,9900.0,10.9961,10.9961,10.9898,10.9898,9900.0
2010-03-16 11:40:00,17.37,17.38,17.37,17.37,12100.0,10.9898,10.9961,10.9898,10.9898,12100.0
2010-03-16 11:45:00,17.37,17.38,17.37,17.37,5700.0,10.9898,10.9961,10.9898,10.9898,5700.0
2010-03-16 11:50:00,17.37,17.38,17.37,17.38,2800.0,10.9898,10.9961,10.9898,10.9961,2800.0
2010-03-16 11:55:00,17.37,17.38,17.34,17.35,67300.0,10.9898,10.9961,10.9708,10.9771,67300.0
2010-03-16 12:00:00,17.34,17.35,17.34,17.35,4000.0,10.9708,10.9771,10.9708,10.9771,4000.0
2010-03-16 12:05:00,17.35,17.35,17.34,17.35,12800.0,10.9771,10.9771,10.9708,10.9771,12800.0
2010-03-16 12:10:00,17.34,17.35,17.34,17.34,8600.0,10.9708,10.9771,10.9708,10.9708,8600.0
2010-03-16 12:15:00,17.35,17.35,17.34,17.35,14100.0,10.9771,10.9771,10.9708,10.9771,14100.0
2010-03-16 12:20:00,17.35,17.35,17.34,17.35,18100.0,10.9771,10.9771,10.9708,10.9771,18100.0
2010-03-16 12:25:00,17.35,17.35,17.34,17.34,9500.0,10.9771,10.9771,10.9708,10.9708,9500.0
2010-03-16 12:30:00,17.34,17.35,17.34,17.35,44900.0,10.9708,10.9771,10.9708,10.9771,44900.0
2010-03-16 12:35:00,17.35,17.35,17.34,17.34,2100.0,10.9771,10.9771,10.9708,10.9708,2100.0
2010-03-16 12:40:00,17.35,17.35,17.32,17.35,84900.0,10.9771,10.9771,10.9582,10.9771,84900.0
2010-03-16 12:45:00,17.35,17.36,17.34,17.35,38400.0,10.9771,10.9835,10.9708,10.9771,38400.0
2010-03-16 12:50:00,17.35,17.35,17.34,17.35,5700.0,10.9771,10.9771,10.9708,10.9771,5700.0
2010-03-16 12:55:00,17.35,17.35,17.34,17.34,5000.0,10.9771,10.9771,10.9708,10.9708,5000.0
2010-03-16 13:00:00,17.35,17.35,17.34,17.34,8600.0,10.9771,10.9771,10.9708,10.9708,8600.0
2010-03-16 13:05:00,17.34,17.35,17.34,17.34,6100.0,10.9708,10.9771,10.9708,10.9708,6100.0
2010-03-16 13:10:00,17.34,17.35,17.32,17.33,67600.0,10.9708,10.9771,10.9582,10.9645,67600.0
2010-03-16 13:15:00,17.33,17.33,17.32,17.33,1300.0,10.9645,10.9645,10.9582,10.9645,1300.0
2010-03-16 13:20:00,17.32,17.33,17.32,17.32,5800.0,10.9582,10.9645,10.9582,10.9582,5800.0
2010-03-16 13:25:00,17.32,17.34,17.32,17.34,37900.0,10.9582,10.9708,10.9582,10.9708,37900.0
2010-03-16 13:30:00,17.34,17.35,17.33,17.34,9100.0,10.9708,10.9771,10.9645,10.9708,9100.0
2010-03-16 13:35:00,17.35,17.35,17.34,17.35,1900.0,10.9771,10.9771,10.9708,10.9771,1900.0
2010-03-16 13:40:00,17.35,17.35,17.34,17.35,18400.0,10.9771,10.9771,10.9708,10.9771,18400.0
2010-03-16 13:45:00,17.35,17.35,17.34,17.35,5800.0,10.9771,10.9771,10.9708,10.9771,5800.0
2010-03-16 13:50:00,17.35,17.35,17.34,17.35,14400.0,10.9771,10.9771,10.9708,10.9771,14400.0
2010-03-16 13:55:00,17.35,17.36,17.34,17.34,37600.0,10.9771,10.9835,10.9708,10.9708,37600.0
2010-03-16 14:00:00,17.35,17.35,17.31,17.33,49800.0,10.9771,10.9771,10.9518,10.9645,49800.0
2010-03-16 14:05:00,17.33,17.33,17.31,17.31,22800.0,10.9645,10.9645,10.9518,10.9518,22800.0
2010-03-16 14:10:00,17.31,17.35,17.31,17.35,22500.0,10.9518,10.9771,10.9518,10.9771,22500.0
2010-03-16 14:15:00,17.34,17.36,17.34,17.35,16100.0,10.9708,10.9835,10.9708,10.9771,16100.0
2010-03-16 14:20:00,17.36,17.37,17.35,17.37,105900.0,10.9835,10.9898,10.9771,10.9898,105900.0
2010-03-16 14:25:00,17.37,17.37,17.36,17.37,6000.0,10.9898,10.9898,10.9835,10.9898,6000.0
2010-03-16 14:30:00,17.37,17.37,17.34,17.34,79900.0,10.9898,10.9898,10.9708,10.9708,79900.0
2010-03-16 14:35:00,17.34,17.34,17.26,17.29,339900.0,10.9708,10.9708,10.9202,10.9392,339900.0
2010-03-16 14:40:00,17.3,17.3,17.26,17.26,151600.0,10.9455,10.9455,10.9202,10.9202,151600.0
2010-03-16 14:45:00,17.26,17.27,17.25,17.26,96100.0,10.9202,10.9265,10.9139,10.9202,96100.0
2010-03-16 14:50:00,17.26,17.26,17.24,17.25,168000.0,10.9202,10.9202,10.9076,10.9139,168000.0
2010-03-16 14:55:00,17.25,17.29,17.25,17.29,54500.0,10.9139,10.9392,10.9139,10.9392,54500.0
2010-03-16 15:00:00,17.29,17.31,17.28,17.29,51700.0,10.9392,10.9518,10.9329,10.9392,51700.0
2010-03-16 15:05:00,17.28,17.3,17.28,17.3,32100.0,10.9329,10.9455,10.9329,10.9455,32100.0
2010-03-16 15:10:00,17.3,17.3,17.24,17.27,312700.0,10.9455,10.9455,10.9076,10.9265,312700.0
2010-03-16 15:15:00,17.28,17.3,17.27,17.3,17200.0,10.9329,10.9455,10.9265,10.9455,17200.0
2010-03-16 15:20:00,17.29,17.3,17.29,17.3,29700.0,10.9392,10.9455,10.9392,10.9455,29700.0
2010-03-16 15:25:00,17.3,17.32,17.29,17.31,90500.0,10.9455,10.9582,10.9392,10.9518,90500.0
2010-03-16 15:30:00,17.3,17.31,17.29,17.31,87400.0,10.9455,10.9518,10.9392,10.9518,87400.0
2010-03-16 15:35:00,17.3,17.34,17.3,17.33,58300.0,10.9455,10.9708,10.9455,10.9645,58300.0
2010-03-16 15:40:00,17.33,17.34,17.33,17.34,35100.0,10.9645,10.9708,10.9645,10.9708,35100.0
2010-03-16 15:45:00,17.34,17.37,17.33,17.35,153800.0,10.9708,10.9898,10.9645,10.9771,153800.0
2010-03-16 15:50:00,17.34,17.37,17.34,17.36,170300.0,10.9708,10.9898,10.9708,10.9835,170300.0
2010-03-16 15:55:00,17.37,17.37,17.36,17.37,207900.0,10.9898,10.9898,10.9835,10.9898,207900.0
2010-03-17 09:30:00,17.46,17.66,17.34,17.66,143300.0,11.0467,11.1733,10.9708,11.1733,143300.0
2010-03-17 09:35:00,17.65,17.73,17.6,17.73,158600.0,11.167,11.2176,11.1353,11.2176,158600.0
2010-03-17 09:40:00,17.72,17.78,17.71,17.76,150900.0,11.2112,11.2492,11.2049,11.2366,150900.0
2010-03-17 09:45:00,17.75,17.76,17.75,17.75,29400.0,11.2302,11.2366,11.2302,11.2302,29400.0
2010-03-17 09:50:00,17.75,17.78,17.75,17.76,232000.0,11.2302,11.2492,11.2302,11.2366,232000.0
2010-03-17 09:55:00,17.76,17.84,17.76,17.83,125000.0,11.2366,11.2872,11.2366,11.2808,125000.0
2010-03-17 10:00:00,17.84,17.92,17.83,17.92,198600.0,11.2872,11.3378,11.2808,11.3378,198600.0
2010-03-17 10:05:00,17.92,17.98,17.9,17.98,163800.0,11.3378,11.3757,11.3251,11.3757,163800.0
2010-03-17 10:10:00,17.98,18.0,17.96,17.98,157900.0,11.3757,11.3884,11.3631,11.3757,157900.0
2010-03-17 10:15:00,17.98,17.99,17.94,17.94,116500.0,11.3757,11.3821,11.3504,11.3504,116500.0
2010-03-17 10:20:00,17.95,17.98,17.95,17.96,120500.0,11.3568,11.3757,11.3568,11.3631,120500.0
2010-03-17 10:25:00,17.96,17.97,17.96,17.97,49400.0,11.3631,11.3694,11.3631,11.3694,49400.0
2010-03-17 10:30:00,17.96,18.05,17.96,17.99,424700.0,11.3631,11.42,11.3631,11.3821,424700.0
2010-03-17 10:35:00,17.99,18.0,17.99,17.99,140100.0,11.3821,11.3884,11.3821,11.3821,140100.0
2010-03-17 10:40:00,18.0,18.0,17.97,17.97,79900.0,11.3884,11.3884,11.3694,11.3694,79900.0
2010-03-17 10:45:00,17.97,17.98,17.95,17.96,65000.0,11.3694,11.3757,11.3568,11.3631,65000.0
2010-03-17 10:50:00,17.97,17.97,17.93,17.94,111600.0,11.3694,11.3694,11.3441,11.3504,111600.0
2010-03-17 10:55:00,17.94,17.96,17.93,17.96,67900.0,11.3504,11.3631,11.3441,11.3631,67900.0
2010-03-17 11:00:00,17.96,17.99,17.95,17.97,90800.0,11.3631,11.3821,11.3568,11.3694,90800.0
2010-03-17 11:05:00,17.96,17.97,17.94,17.96,63400.0,11.3631,11.3694,11.3504,11.3631,63400.0
2010-03-17 11:10:00,17.95,17.96,17.9,17.95,186400.0,11.3568,11.3631,11.3251,11.3568,186400.0
2010-03-17 11:15:00,17.94,17.95,17.92,17.92,54600.0,11.3504,11.3568,11.3378,11.3378,54600.0
2010-03-17 11:20:00,17.93,17.93,17.91,17.92,91600.0,11.3441,11.3441,11.3315,11.3378,91600.0
2010-03-17 11:25:00,17.91,17.93,17.89,17.9,93000.0,11.3315,11.3441,11.3188,11.3251,93000.0
2010-03-17 11:30:00,17.9,17.91,17.88,17.89,73900.0,11.3251,11.3315,11.3125,11.3188,73900.0
2010-03-17 11:35:00,17.89,17.89,17.87,17.88,31200.0,11.3188,11.3188,11.3061,11.3125,31200.0
2010-03-17 11:40:00,17.87,17.91,17.87,17.89,118200.0,11.3061,11.3315,11.3061,11.3188,118200.0
2010-03-17 11:45:00,17.9,17.91,17.89,17.9,38600.0,11.3251,11.3315,11.3188,11.3251,38600.0
2010-03-17 11:50:00,17.89,17.9,17.88,17.9,130600.0,11.3188,11.3251,11.3125,11.3251,130600.0
2010-03-17 11:55:00,17.9,17.93,17.89,17.92,41600.0,11.3251,11.3441,11.3188,11.3378,41600.0
2010-03-17 12:00:00,17.91,17.92,17.91,17.92,20100.0,11.3315,11.3378,11.3315,11.3378,20100.0
2010-03-17 12:05:00,17.92,17.94,17.91,17.94,32700.0,11.3378,11.3504,11.3315,11.3504,32700.0
2010-03-17 12:10:00,17.94,17.94,17.91,17.92,61100.0,11.3504,11.3504,11.3315,11.3378,61100.0
2010-03-17 12:15:00,17.92,17.92,17.88,17.88,68500.0,11.3378,11.3378,11.3125,11.3125,68500.0
2010-03-17 12:20:00,17.89,17.89,17.87,17.88,31400.0,11.3188,11.3188,11.3061,11.3125,31400.0
2010-03-17 12:25:00,17.88,17.88,17.85,17.87,55600.0,11.3125,11.3125,11.2935,11.3061,55600.0
2010-03-17 12:30:00,17.86,17.87,17.86,17.87,22800.0,11.2998,11.3061,11.2998,11.3061,22800.0
2010-03-17 12:35:00,17.87,17.89,17.86,17.89,35900.0,11.3061,11.3188,11.2998,11.3188,35900.0
2010-03-17 12:40:00,17.89,17.89,17.87,17.88,31100.0,11.3188,11.3188,11.3061,11.3125,31100.0
2010-03-17 12:45:00,17.88,17.9,17.87,17.9,38100.0,11.3125,11.3251,11.3061,11.3251,38100.0
2010-03-17 12:50:00,17.9,17.9,17.88,17.9,49500.0,11.3251,11.3251,11.3125,11.3251,49500.0
2010-03-17 12:55:00,17.9,17.9,17.89,17.9,17900.0,11.3251,11.3251,11.3188,11.3251,17900.0
2010-03-17 13:00:00,17.9,17.9,17.89,17.9,33200.0,11.3251,11.3251,11.3188,11.3251,33200.0
2010-03-17 13:05:00,17.89,17.9,17.89,17.9,17800.0,11.3188,11.3251,11.3188,11.3251,17800.0
2010-03-17 13:10:00,17.9,17.9,17.89,17.9,38800.0,11.3251,11.3251,11.3188,11.3251,38800.0
2010-03-17 13:15:00,17.9,17.92,17.89,17.91,43800.0,11.3251,11.3378,11.3188,11.3315,43800.0
2010-03-17 13:20:00,17.91,17.92,17.89,17.92,62100.0,11.3315,11.3378,11.3188,11.3378,62100.0
2010-03-17 13:25:00,17.92,17.92,17.9,17.92,55000.0,11.3378,11.3378,11.3251,11.3378,55000.0
2010-03-17 13:30:00,17.91,17.96,17.91,17.96,73200.0,11.3315,11.3631,11.3315,11.3631,73200.0
2010-03-17 13:35:00,17.96,17.98,17.96,17.98,28800.0,11.3631,11.3757,11.3631,11.3757,28800.0
2010-03-17 13:40:00,17.98,17.98,17.96,17.98,32100.0,11.3757,11.3757,11.3631,11.3757,32100.0
2010-03-17 13:45:00,17.98,17.98,17.97,17.98,18400.0,11.3757,11.3757,11.3694,11.3757,18400.0
2010-03-17 13:50:00,17.97,17.98,17.94,17.95,120300.0,11.3694,11.3757,11.3504,11.3568,120300.0
2010-03-17 13:55:00,17.95,17.95,17.94,17.95,30600.0,11.3568,11.3568,11.3504,11.3568,30600.0
2010-03-17 14:00:00,17.95,17.95,17.94,17.95,26000.0,11.3568,11.3568,11.3504,11.3568,26000.0
2010-03-17 14:05:00,17.95,17.95,17.94,17.95,51300.0,11.3568,11.3568,11.3504,11.3568,51300.0
2010-03-17 14:10:00,17.95,17.95,17.94,17.94,57400.0,11.3568,11.3568,11.3504,11.3504,57400.0
2010-03-17 14:15:00,17.95,17.95,17.92,17.94,65200.0,11.3568,11.3568,11.3378,11.3504,65200.0
2010-03-17 14:20:00,17.94,17.94,17.92,17.93,31900.0,11.3504,11.3504,11.3378,11.3441,31900.0
2010-03-17 14:25:00,17.93,17.93,17.9,17.9,46600.0,11.3441,11.3441,11.3251,11.3251,46600.0
2010-03-17 14:30:00,17.91,17.91,17.88,17.88,80300.0,11.3315,11.3315,11.3125,11.3125,80300.0
2010-03-17 14:35:00,17.88,17.88,17.84,17.86,92500.0,11.3125,11.3125,11.2872,11.2998,92500.0
2010-03-17 14:40:00,17.87,17.87,17.85,17.85,57900.0,11.3061,11.3061,11.2935,11.2935,57900.0
2010-03-17 14:45:00,17.85,17.86,17.84,17.84,31000.0,11.2935,11.2998,11.2872,11.2872,31000.0
2010-03-17 14:50:00,17.85,17.85,17.79,17.81,247500.0,11.2935,11.2935,11.2555,11.2682,247500.0
2010-03-17 14:55:00,17.81,17.82,17.78,17.79,96400.0,11.2682,11.2745,11.2492,11.2555,96400.0
2010-03-17 15:00:00,17.79,17.81,17.79,17.81,39300.0,11.2555,11.2682,11.2555,11.2682,39300.0
2010-03-17 15:05:00,17.81,17.86,17.81,17.86,68900.0,11.2682,11.2998,11.2682,11.2998,68900.0
2010-03-17 15:10:00,17.86,17.87,17.83,17.87,116000.0,11.2998,11.3061,11.2808,11.3061,116000.0
2010-03-17 15:15:00,17.87,17.87,17.8,17.8,64100.0,11.3061,11.3061,11.2619,11.2619,64100.0
2010-03-17 15:20:00,17.8,17.83,17.79,17.83,115100.0,11.2619,11.2808,11.2555,11.2808,115100.0
2010-03-17 15:25:00,17.83,17.86,17.81,17.85,192500.0,11.2808,11.2998,11.2682,11.2935,192500.0
2010-03-17 15:30:00,17.85,17.85,17.81,17.83,166000.0,11.2935,11.2935,11.2682,11.2808,166000.0
2010-03-17 15:35:00,17.82,17.86,17.82,17.82,165200.0,11.2745,11.2998,11.2745,11.2745,165200.0
2010-03-17 15:40:00,17.83,17.84,17.81,17.84,146700.0,11.2808,11.2872,11.2682,11.2872,146700.0
2010-03-17 15:45:00,17.84,17.87,17.83,17.87,231100.0,11.2872,11.3061,11.2808,11.3061,231100.0
2010-03-17 15:50:00,17.87,17.88,17.86,17.88,119400.0,11.3061,11.3125,11.2998,11.3125,119400.0
2010-03-17 15:55:00,17.88,17.89,17.87,17.89,313700.0,11.3125,11.3188,11.3061,11.3188,313700.0
2010-03-18 09:30:00,17.95,17.98,17.79,17.89,40100.0,11.3568,11.3757,11.2555,11.3188,40100.0
2010-03-18 09:35:00,17.89,17.89,17.88,17.88,18000.0,11.3188,11.3188,11.3125,11.3125,18000.0
2010-03-18 09:40:00,17.88,17.89,17.83,17.84,33400.0,11.3125,11.3188,11.2808,11.2872,33400.0
2010-03-18 09:45:00,17.84,17.85,17.8,17.82,48100.0,11.2872,11.2935,11.2619,11.2745,48100.0
2010-03-18 09:50:00,17.81,17.82,17.8,17.81,15300.0,11.2682,11.2745,11.2619,11.2682,15300.0
2010-03-18 09:55:00,17.8,17.83,17.8,17.83,37000.0,11.2619,11.2808,11.2619,11.2808,37000.0
2010-03-18 10:00:00,17.83,17.88,17.83,17.87,27100.0,11.2808,11.3125,11.2808,11.3061,27100.0
2010-03-18 10:05:00,17.86,17.87,17.85,17.87,33600.0,11.2998,11.3061,11.2935,11.3061,33600.0
2010-03-18 10:10:00,17.87,17.89,17.86,17.89,25300.0,11.3061,11.3188,11.2998,11.3188,25300.0
2010-03-18 10:15:00,17.88,17.89,17.88,17.88,11200.0,11.3125,11.3188,11.3125,11.3125,11200.0
2010-03-18 10:20:00,17.89,17.89,17.86,17.86,27100.0,11.3188,11.3188,11.2998,11.2998,27100.0
2010-03-18 10:25:00,17.86,17.87,17.84,17.84,26300.0,11.2998,11.3061,11.2872,11.2872,26300.0
2010-03-18 10:30:00,17.84,17.85,17.84,17.84,8500.0,11.2872,11.2935,11.2872,11.2872,8500.0
2010-03-18 10:35:00,17.84,17.84,17.8,17.81,35400.0,11.2872,11.2872,11.2619,11.2682,35400.0
2010-03-18 10:40:00,17.81,17.82,17.81,17.81,9000.0,11.2682,11.2745,11.2682,11.2682,9000.0
2010-03-18 10:45:00,17.81,17.82,17.78,17.78,81600.0,11.2682,11.2745,11.2492,11.2492,81600.0
2010-03-18 10:50:00,17.78,17.79,17.76,17.76,60400.0,11.2492,11.2555,11.2366,11.2366,60400.0
2010-03-18 10:55:00,17.76,17.79,17.74,17.74,117700.0,11.2366,11.2555,11.2239,11.2239,117700.0
2010-03-18 11:00:00,17.74,17.79,17.74,17.78,57900.0,11.2239,11.2555,11.2239,11.2492,57900.0
2010-03-18 11:05:00,17.78,17.81,17.78,17.81,22900.0,11.2492,11.2682,11.2492,11.2682,22900.0
2010-03-18 11:10:00,17.82,17.82,17.78,17.79,82500.0,11.2745,11.2745,11.2492,11.2555,82500.0
2010-03-18 11:15:00,17.79,17.81,17.79,17.79,45100.0,11.2555,11.2682,11.2555,11.2555,45100.0
2010-03-18 11:20:00,17.8,17.8,17.79,17.8,6000.0,11.2619,11.2619,11.2555,11.2619,6000.0
2010-03-18 11:25:00,17.79,17.8,17.78,17.78,30000.0,11.2555,11.2619,11.2492,11.2492,30000.0
2010-03-18 11:30:00,17.79,17.82,17.78,17.81,101800.0,11.2555,11.2745,11.2492,11.2682,101800.0
2010-03-18 11:35:00,17.81,17.82,17.81,17.81,4700.0,11.2682,11.2745,11.2682,11.2682,4700.0
2010-03-18 11:40:00,17.81,17.82,17.79,17.79,18000.0,11.2682,11.2745,11.2555,11.2555,18000.0
2010-03-18 11:45:00,17.79,17.8,17.76,17.79,98200.0,11.2555,11.2619,11.2366,11.2555,98200.0
2010-03-18 11:50:00,17.79,17.79,17.78,17.78,7300.0,11.2555,11.2555,11.2492,11.2492,7300.0
2010-03-18 11:55:00,17.79,17.79,17.74,17.74,54700.0,11.2555,11.2555,11.2239,11.2239,54700.0
2010-03-18 12:00:00,17.74,17.75,17.69,17.71,124200.0,11.2239,11.2302,11.1923,11.2049,124200.0
2010-03-18 12:05:00,17.71,17.76,17.71,17.76,28100.0,11.2049,11.2366,11.2049,11.2366,28100.0
2010-03-18 12:10:00,17.77,17.77,17.74,17.74,57500.0,11.2429,11.2429,11.2239,11.2239,57500.0
2010-03-18 12:15:00,17.75,17.76,17.75,17.76,44700.0,11.2302,11.2366,11.2302,11.2366,44700.0
2010-03-18 12:20:00,17.76,17.78,17.75,17.78,41600.0,11.2366,11.2492,11.2302,11.2492,41600.0
2010-03-18 12:25:00,17.78,17.79,17.77,17.79,20800.0,11.2492,11.2555,11.2429,11.2555,20800.0
2010-03-18 12:30:00,17.79,17.8,17.75,17.77,81800.0,11.2555,11.2619,11.2302,11.2429,81800.0
2010-03-18 12:35:00,17.77,17.77,17.74,17.75,53300.0,11.2429,11.2429,11.2239,11.2302,53300.0
2010-03-18 12:40:00,17.74,17.75,17.74,17.74,7900.0,11.2239,11.2302,11.2239,11.2239,7900.0
2010-03-18 12:45:00,17.75,17.8,17.74,17.79,63400.0,11.2302,11.2619,11.2239,11.2555,63400.0
2010-03-18 12:50:00,17.8,17.8,17.77,17.78,29400.0,11.2619,11.2619,11.2429,11.2492,29400.0
2010-03-18 12:55:00,17.77,17.8,17.77,17.8,91200.0,11.2429,11.2619,11.2429,11.2619,91200.0
2010-03-18 13:00:00,17.8,17.81,17.79,17.8,25800.0,11.2619,11.2682,11.2555,11.2619,25800.0
2010-03-18 13:05:00,17.81,17.82,17.79,17.8,67400.0,11.2682,11.2745,11.2555,11.2619,67400.0
2010-03-18 13:10:00,17.8,17.81,17.8,17.8,88000.0,11.2619,11.2682,11.2619,11.2619,88000.0
2010-03-18 13:15:00,17.81,17.81,17.8,17.8,6400.0,11.2682,11.2682,11.2619,11.2619,6400.0
2010-03-18 13:20:00,17.8,17.81,17.79,17.8,21800.0,11.2619,11.2682,11.2555,11.2619,21800.0
2010-03-18 13:25:00,17.79,17.81,17.79,17.8,24600.0,11.2555,11.2682,11.2555,11.2619,24600.0
2010-03-18 13:30:00,17.81,17.84,17.8,17.82,50000.0,11.2682,11.2872,11.2619,11.2745,50000.0
2010-03-18 13:35:00,17.83,17.83,17.81,17.81,25600.0,11.2808,11.2808,11.2682,11.2682,25600.0
2010-03-18 13:40:00,17.82,17.82,17.81,17.82,7300.0,11.2745,11.2745,11.2682,11.2745,7300.0
2010-03-18 13:45:00,17.82,17.82,17.81,17.81,7400.0,11.2745,11.2745,11.2682,11.2682,7400.0
2010-03-18 13:50:00,17.81,17.82,17.79,17.79,28400.0,11.2682,11.2745,11.2555,11.2555,28400.0
2010-03-18 13:55:00,17.79,17.82,17.78,17.82,46600.0,11.2555,11.2745,11.2492,11.2745,46600.0
2010-03-18 14:00:00,17.82,17.83,17.8,17.81,27900.0,11.2745,11.2808,11.2619,11.2682,27900.0
2010-03-18 14:05:00,17.8,17.82,17.8,17.82,18200.0,11.2619,11.2745,11.2619,11.2745,18200.0
2010-03-18 14:10:00,17.81,17.82,17.81,17.81,8100.0,11.2682,11.2745,11.2682,11.2682,8100.0
2010-03-18 14:15:00,17.81,17.83,17.81,17.82,25600.0,11.2682,11.2808,11.2682,11.2745,25600.0
2010-03-18 14:20:00,17.82,17.82,17.81,17.81,7600.0,11.2745,11.2745,11.2682,11.2682,7600.0
2010-03-18 14:25:00,17.81,17.83,17.81,17.83,20500.0,11.2682,11.2808,11.2682,11.2808,20500.0
2010-03-18 14:30:00,17.82,17.87,17.82,17.84,76000.0,11.2745,11.3061,11.2745,11.2872,76000.0
2010-03-18 14:35:00,17.85,17.85,17.84,17.85,7500.0,11.2935,11.2935,11.2872,11.2935,7500.0
2010-03-18 14:40:00,17.85,17.85,17.84,17.84,62100.0,11.2935,11.2935,11.2872,11.2872,62100.0
2010-03-18 14:45:00,17.85,17.85,17.83,17.83,30100.0,11.2935,11.2935,11.2808,11.2808,30100.0
2010-03-18 14:50:00,17.83,17.84,17.82,17.82,26400.0,11.2808,11.2872,11.2745,11.2745,26400.0
2010-03-18 14:55:00,17.82,17.83,17.81,17.83,33700.0,11.2745,11.2808,11.2682,11.2808,33700.0
2010-03-18 15:00:00,17.83,17.84,17.82,17.83,29100.0,11.2808,11.2872,11.2745,11.2808,29100.0
2010-03-18 15:05:00,17.82,17.83,17.82,17.82,23000.0,11.2745,11.2808,11.2745,11.2745,23000.0
2010-03-18 15:10:00,17.83,17.84,17.82,17.82,37400.0,11.2808,11.2872,11.2745,11.2745,37400.0
2010-03-18 15:15:00,17.82,17.85,17.82,17.84,35200.0,11.2745,11.2935,11.2745,11.2872,35200.0
2010-03-18 15:20:00,17.85,17.87,17.84,17.85,73800.0,11.2935,11.3061,11.2872,11.2935,73800.0
2010-03-18 15:25:00,17.84,17.85,17.84,17.84,57100.0,11.2872,11.2935,11.2872,11.2872,57100.0
2010-03-18 15:30:00,17.84,17.86,17.84,17.86,120300.0,11.2872,11.2998,11.2872,11.2998,120300.0
2010-03-18 15:35:00,17.86,17.87,17.85,17.86,57000.0,11.2998,11.3061,11.2935,11.2998,57000.0
2010-03-18 15:40:00,17.86,17.87,17.85,17.85,102300.0,11.2998,11.3061,11.2935,11.2935,102300.0
2010-03-18 15:45:00,17.85,17.89,17.85,17.88,106900.0,11.2935,11.3188,11.2935,11.3125,106900.0
2010-03-18 15:50:00,17.88,17.9,17.87,17.9,127200.0,11.3125,11.3251,11.3061,11.3251,127200.0
2010-03-18 15:55:00,17.9,17.9,17.86,17.87,425900.0,11.3251,11.3251,11.2998,11.3061,425900.0
2010-03-19 09:30:00,17.99,18.14,17.55,18.09,1038600.0,11.3821,11.477,11.1037,11.4453,1038600.0
2010-03-19 09:35:00,18.07,18.15,18.05,18.11,114800.0,11.4327,11.4833,11.42,11.458,114800.0
2010-03-19 09:40:00,18.1,18.15,18.08,18.15,74800.0,11.4517,11.4833,11.439,11.4833,74800.0
2010-03-19 09:45:00,18.14,18.21,18.12,18.18,162300.0,11.477,11.5213,11.4643,11.5023,162300.0
2010-03-19 09:50:00,18.19,18.24,18.19,18.23,116900.0,11.5086,11.5402,11.5086,11.5339,116900.0
2010-03-19 09:55:00,18.22,18.25,18.22,18.22,50100.0,11.5276,11.5466,11.5276,11.5276,50100.0
2010-03-19 10:00:00,18.22,18.25,18.22,18.23,92200.0,11.5276,11.5466,11.5276,11.5339,92200.0
2010-03-19 10:05:00,18.23,18.24,18.17,18.17,58300.0,11.5339,11.5402,11.496,11.496,58300.0
2010-03-19 10:10:00,18.18,18.19,18.16,18.18,94800.0,11.5023,11.5086,11.4896,11.5023,94800.0
2010-03-19 10:15:00,18.17,18.22,18.14,18.22,95000.0,11.496,11.5276,11.477,11.5276,95000.0
2010-03-19 10:20:00,18.22,18.22,18.17,18.17,62400.0,11.5276,11.5276,11.496,11.496,62400.0
2010-03-19 10:25:00,18.18,18.21,18.17,18.19,81300.0,11.5023,11.5213,11.496,11.5086,81300.0
2010-03-19 10:30:00,18.19,18.19,18.16,18.18,64700.0,11.5086,11.5086,11.4896,11.5023,64700.0
2010-03-19 10:35:00,18.17,18.18,18.17,18.18,11000.0,11.496,11.5023,11.496,11.5023,11000.0
2010-03-19 10:40:00,18.17,18.18,18.11,18.12,84600.0,11.496,11.5023,11.458,11.4643,84600.0
2010-03-19 10:45:00,18.11,18.14,18.11,18.12,72500.0,11.458,11.477,11.458,11.4643,72500.0
2010-03-19 10:50:00,18.13,18.13,18.09,18.09,76200.0,11.4706,11.4706,11.4453,11.4453,76200.0
2010-03-19 10:55:00,18.09,18.1,18.04,18.08,140000.0,11.4453,11.4517,11.4137,11.439,140000.0
2010-03-19 11:00:00,18.08,18.09,18.06,18.07,46800.0,11.439,11.4453,11.4264,11.4327,46800.0
2010-03-19 11:05:00,18.07,18.09,18.06,18.09,29700.0,11.4327,11.4453,11.4264,11.4453,29700.0
2010-03-19 11:10:00,18.09,18.09,18.05,18.08,63200.0,11.4453,11.4453,11.42,11.439,63200.0
2010-03-19 11:15:00,18.07,18.1,18.06,18.1,82700.0,11.4327,11.4517,11.4264,11.4517,82700.0
2010-03-19 11:20:00,18.1,18.12,18.09,18.11,38600.0,11.4517,11.4643,11.4453,11.458,38600.0
2010-03-19 11:25:00,18.11,18.12,18.1,18.11,35900.0,11.458,11.4643,11.4517,11.458,35900.0
2010-03-19 11:30:00,18.11,18.12,18.11,18.11,17400.0,11.458,11.4643,11.458,11.458,17400.0
2010-03-19 11:35:00,18.11,18.12,18.09,18.12,70800.0,11.458,11.4643,11.4453,11.4643,70800.0
2010-03-19 11:40:00,18.12,18.13,18.11,18.13,28300.0,11.4643,11.4706,11.458,11.4706,28300.0
2010-03-19 11:45:00,18.12,18.13,18.12,18.13,17000.0,11.4643,11.4706,11.4643,11.4706,17000.0
2010-03-19 11:50:00,18.14,18.14,18.12,18.12,45600.0,11.477,11.477,11.4643,11.4643,45600.0
2010-03-19 11:55:00,18.13,18.13,18.12,18.13,15400.0,11.4706,11.4706,11.4643,11.4706,15400.0
2010-03-19 12:00:00,18.13,18.13,18.11,18.13,43600.0,11.4706,11.4706,11.458,11.4706,43600.0
2010-03-19 12:05:00,18.13,18.14,18.12,18.14,21200.0,11.4706,11.477,11.4643,11.477,21200.0
2010-03-19 12:10:00,18.14,18.14,18.13,18.13,12000.0,11.477,11.477,11.4706,11.4706,12000.0
2010-03-19 12:15:00,18.13,18.14,18.13,18.13,23300.0,11.4706,11.477,11.4706,11.4706,23300.0
2010-03-19 12:20:00,18.14,18.14,18.12,18.13,25200.0,11.477,11.477,11.4643,11.4706,25200.0
2010-03-19 12:25:00,18.13,18.16,18.12,18.15,53500.0,11.4706,11.4896,11.4643,11.4833,53500.0
2010-03-19 12:30:00,18.15,18.15,18.13,18.13,17900.0,11.4833,11.4833,11.4706,11.4706,17900.0
2010-03-19 12:35:00,18.13,18.14,18.13,18.13,8500.0,11.4706,11.477,11.4706,11.4706,8500.0
2010-03-19 12:40:00,18.13,18.14,18.13,18.14,8500.0,11.4706,11.477,11.4706,11.477,8500.0
2010-03-19 12:45:00,18.14,18.14,18.09,18.09,39000.0,11.477,11.477,11.4453,11.4453,39000.0
2010-03-19 12:50:00,18.09,18.1,18.09,18.09,13500.0,11.4453,11.4517,11.4453,11.4453,13500.0
2010-03-19 12:55:00,18.08,18.09,18.08,18.08,8500.0,11.439,11.4453,11.439,11.439,8500.0
2010-03-19 13:00:00,18.08,18.09,18.08,18.08,19300.0,11.439,11.4453,11.439,11.439,19300.0
2010-03-19 13:05:00,18.08,18.09,18.08,18.08,10400.0,11.439,11.4453,11.439,11.439,10400.0
2010-03-19 13:10:00,18.08,18.09,18.06,18.07,39300.0,11.439,11.4453,11.4264,11.4327,39300.0
2010-03-19 13:15:00,18.06,18.07,18.04,18.04,45100.0,11.4264,11.4327,11.4137,11.4137,45100.0
2010-03-19 13:20:00,18.05,18.05,18.02,18.02,29600.0,11.42,11.42,11.401,11.401,29600.0
2010-03-19 13:25:00,18.02,18.03,18.02,18.02,7500.0,11.401,11.4074,11.401,11.401,7500.0
2010-03-19 13:30:00,18.03,18.03,18.02,18.02,18300.0,11.4074,11.4074,11.401,11.401,18300.0
2010-03-19 13:35:00,18.03,18.03,18.0,18.03,234000.0,11.4074,11.4074,11.3884,11.4074,234000.0
2010-03-19 13:40:00,18.03,18.03,18.02,18.02,12800.0,11.4074,11.4074,11.401,11.401,12800.0
2010-03-19 13:45:00,18.02,18.06,18.02,18.06,41300.0,11.401,11.4264,11.401,11.4264,41300.0
2010-03-19 13:50:00,18.06,18.06,18.05,18.05,9600.0,11.4264,11.4264,11.42,11.42,9600.0
2010-03-19 13:55:00,18.05,18.07,18.05,18.07,32700.0,11.42,11.4327,11.42,11.4327,32700.0
2010-03-19 14:00:00,18.06,18.07,18.04,18.05,44100.0,11.4264,11.4327,11.4137,11.42,44100.0
2010-03-19 14:05:00,18.05,18.05,18.03,18.04,16000.0,11.42,11.42,11.4074,11.4137,16000.0
2010-03-19 14:10:00,18.03,18.04,18.03,18.03,9500.0,11.4074,11.4137,11.4074,11.4074,9500.0
2010-03-19 14:15:00,18.04,18.04,18.02,18.02,12300.0,11.4137,11.4137,11.401,11.401,12300.0
2010-03-19 14:20:00,18.02,18.03,18.02,18.02,28900.0,11.401,11.4074,11.401,11.401,28900.0
2010-03-19 14:25:00,18.03,18.05,18.02,18.05,61200.0,11.4074,11.42,11.401,11.42,61200.0
2010-03-19 14:30:00,18.05,18.05,18.03,18.03,31500.0,11.42,11.42,11.4074,11.4074,31500.0
2010-03-19 14:35:00,18.04,18.04,18.0,18.02,137700.0,11.4137,11.4137,11.3884,11.401,137700.0
2010-03-19 14:40:00,18.01,18.02,17.99,18.0,90800.0,11.3947,11.401,11.3821,11.3884,90800.0
2010-03-19 14:45:00,18.0,18.01,18.0,18.0,20300.0,11.3884,11.3947,11.3884,11.3884,20300.0
2010-03-19 14:50:00,18.0,18.01,18.0,18.0,96700.0,11.3884,11.3947,11.3884,11.3884,96700.0
2010-03-19 14:55:00,18.01,18.01,18.0,18.0,18000.0,11.3947,11.3947,11.3884,11.3884,18000.0
2010-03-19 15:00:00,18.0,18.01,18.0,18.0,23300.0,11.3884,11.3947,11.3884,11.3884,23300.0
2010-03-19 15:05:00,18.01,18.04,18.0,18.01,116900.0,11.3947,11.4137,11.3884,11.3947,116900.0
2010-03-19 15:10:00,18.01,18.01,18.0,18.0,19900.0,11.3947,11.3947,11.3884,11.3884,19900.0
2010-03-19 15:15:00,18.01,18.04,18.0,18.03,196700.0,11.3947,11.4137,11.3884,11.4074,196700.0
2010-03-19 15:20:00,18.04,18.04,18.02,18.02,40300.0,11.4137,11.4137,11.401,11.401,40300.0
2010-03-19 15:25:00,18.03,18.03,18.02,18.02,22000.0,11.4074,11.4074,11.401,11.401,22000.0
2010-03-19 15:30:00,18.02,18.03,18.0,18.0,75700.0,11.401,11.4074,11.3884,11.3884,75700.0
2010-03-19 15:35:00,18.0,18.03,17.99,17.99,133300.0,11.3884,11.4074,11.3821,11.3821,133300.0
2010-03-19 15:40:00,17.99,18.04,17.99,18.03,241800.0,11.3821,11.4137,11.3821,11.4074,241800.0
2010-03-19 15:45:00,18.04,18.1,18.04,18.09,196600.0,11.4137,11.4517,11.4137,11.4453,196600.0
2010-03-19 15:50:00,18.09,18.1,18.05,18.07,168000.0,11.4453,11.4517,11.42,11.4327,168000.0
2010-03-19 15:55:00,18.07,18.09,18.06,18.08,239600.0,11.4327,11.4453,11.4264,11.439,239600.0
2010-03-22 09:30:00,18.04,18.14,18.04,18.12,65200.0,11.4137,11.477,11.4137,11.4643,65200.0
2010-03-22 09:35:00,18.11,18.13,18.07,18.11,46100.0,11.458,11.4706,11.4327,11.458,46100.0
2010-03-22 09:40:00,18.1,18.12,18.07,18.09,77800.0,11.4517,11.4643,11.4327,11.4453,77800.0
2010-03-22 09:45:00,18.1,18.22,18.1,18.22,81500.0,11.4517,11.5276,11.4517,11.5276,81500.0
2010-03-22 09:50:00,18.22,18.23,18.19,18.19,47000.0,11.5276,11.5339,11.5086,11.5086,47000.0
2010-03-22 09:55:00,18.2,18.2,18.17,18.17,23800.0,11.5149,11.5149,11.496,11.496,23800.0
2010-03-22 10:00:00,18.17,18.2,18.17,18.18,37900.0,11.496,11.5149,11.496,11.5023,37900.0
2010-03-22 10:05:00,18.18,18.19,18.17,18.19,27300.0,11.5023,11.5086,11.496,11.5086,27300.0
2010-03-22 10:10:00,18.19,18.19,18.16,18.18,55200.0,11.5086,11.5086,11.4896,11.5023,55200.0
2010-03-22 10:15:00,18.18,18.19,18.17,18.18,66500.0,11.5023,11.5086,11.496,11.5023,66500.0
2010-03-22 10:20:00,18.18,18.24,18.18,18.22,80800.0,11.5023,11.5402,11.5023,11.5276,80800.0
2010-03-22 10:25:00,18.21,18.22,18.19,18.21,111400.0,11.5213,11.5276,11.5086,11.5213,111400.0
2010-03-22 10:30:00,18.21,18.24,18.19,18.19,84500.0,11.5213,11.5402,11.5086,11.5086,84500.0
2010-03-22 10:35:00,18.19,18.19,18.17,18.17,20700.0,11.5086,11.5086,11.496,11.496,20700.0
2010-03-22 10:40:00,18.17,18.21,18.17,18.18,101300.0,11.496,11.5213,11.496,11.5023,101300.0
2010-03-22 10:45:00,18.18,18.19,18.13,18.13,110800.0,11.5023,11.5086,11.4706,11.4706,110800.0
2010-03-22 10:50:00,18.13,18.16,18.13,18.14,58600.0,11.4706,11.4896,11.4706,11.477,58600.0
2010-03-22 10:55:00,18.14,18.16,18.14,18.15,24900.0,11.477,11.4896,11.477,11.4833,24900.0
2010-03-22 11:00:00,18.15,18.18,18.14,18.18,50400.0,11.4833,11.5023,11.477,11.5023,50400.0
2010-03-22 11:05:00,18.18,18.19,18.13,18.13,65300.0,11.5023,11.5086,11.4706,11.4706,65300.0
2010-03-22 11:10:00,18.13,18.15,18.13,18.15,32500.0,11.4706,11.4833,11.4706,11.4833,32500.0
2010-03-22 11:15:00,18.15,18.15,18.14,18.15,5900.0,11.4833,11.4833,11.477,11.4833,5900.0
2010-03-22 11:20:00,18.15,18.15,18.14,18.15,16000.0,11.4833,11.4833,11.477,11.4833,16000.0
2010-03-22 11:25:00,18.15,18.15,18.14,18.15,9200.0,11.4833,11.4833,11.477,11.4833,9200.0
2010-03-22 11:30:00,18.15,18.15,18.14,18.15,24700.0,11.4833,11.4833,11.477,11.4833,24700.0
2010-03-22 11:35:00,18.14,18.15,18.14,18.15,11700.0,11.477,11.4833,11.477,11.4833,11700.0
2010-03-22 11:40:00,18.15,18.15,18.14,18.14,11400.0,11.4833,11.4833,11.477,11.477,11400.0
2010-03-22 11:45:00,18.15,18.19,18.14,18.16,120100.0,11.4833,11.5086,11.477,11.4896,120100.0
2010-03-22 11:50:00,18.15,18.16,18.14,18.15,17200.0,11.4833,11.4896,11.477,11.4833,17200.0
2010-03-22 11:55:00,18.15,18.15,18.14,18.15,6700.0,11.4833,11.4833,11.477,11.4833,6700.0
2010-03-22 12:00:00,18.15,18.15,18.14,18.15,6300.0,11.4833,11.4833,11.477,11.4833,6300.0
2010-03-22 12:05:00,18.14,18.15,18.11,18.13,70900.0,11.477,11.4833,11.458,11.4706,70900.0
2010-03-22 12:10:00,18.12,18.13,18.12,18.13,2500.0,11.4643,11.4706,11.4643,11.4706,2500.0
2010-03-22 12:15:00,18.13,18.13,18.12,18.13,5400.0,11.4706,11.4706,11.4643,11.4706,5400.0
2010-03-22 12:20:00,18.13,18.13,18.12,18.13,4300.0,11.4706,11.4706,11.4643,11.4706,4300.0
2010-03-22 12:25:00,18.13,18.14,18.13,18.14,19400.0,11.4706,11.477,11.4706,11.477,19400.0
2010-03-22 12:30:00,18.14,18.16,18.14,18.14,35800.0,11.477,11.4896,11.477,11.477,35800.0
2010-03-22 12:35:00,18.15,18.15,18.14,18.14,11800.0,11.4833,11.4833,11.477,11.477,11800.0
2010-03-22 12:40:00,18.14,18.15,18.14,18.15,8000.0,11.477,11.4833,11.477,11.4833,8000.0
2010-03-22 12:45:00,18.15,18.15,18.14,18.15,5300.0,11.4833,11.4833,11.477,11.4833,5300.0
2010-03-22 12:50:00,18.15,18.15,18.14,18.14,7500.0,11.4833,11.4833,11.477,11.477,7500.0
2010-03-22 12:55:00,18.15,18.15,18.14,18.15,3900.0,11.4833,11.4833,11.477,11.4833,3900.0
2010-03-22 13:00:00,18.14,18.18,18.14,18.18,46600.0,11.477,11.5023,11.477,11.5023,46600.0
2010-03-22 13:05:00,18.18,18.19,18.18,18.19,8400.0,11.5023,11.5086,11.5023,11.5086,8400.0
2010-03-22 13:10:00,18.18,18.21,18.18,18.2,28800.0,11.5023,11.5213,11.5023,11.5149,28800.0
2010-03-22 13:15:00,18.21,18.21,18.2,18.21,15800.0,11.5213,11.5213,11.5149,11.5213,15800.0
2010-03-22 13:20:00,18.2,18.21,18.18,18.18,35700.0,11.5149,11.5213,11.5023,11.5023,35700.0
2010-03-22 13:25:00,18.18,18.19,18.16,18.16,13500.0,11.5023,11.5086,11.4896,11.4896,13500.0
2010-03-22 13:30:00,18.16,18.18,18.16,18.17,13700.0,11.4896,11.5023,11.4896,11.496,13700.0
2010-03-22 13:35:00,18.17,18.18,18.17,18.17,5400.0,11.496,11.5023,11.496,11.496,5400.0
2010-03-22 13:40:00,18.17,18.18,18.17,18.18,5600.0,11.496,11.5023,11.496,11.5023,5600.0
2010-03-22 13:45:00,18.17,18.18,18.17,18.17,6600.0,11.496,11.5023,11.496,11.496,6600.0
2010-03-22 13:50:00,18.17,18.18,18.17,18.18,8300.0,11.496,11.5023,11.496,11.5023,8300.0
2010-03-22 13:55:00,18.17,18.18,18.17,18.17,7300.0,11.496,11.5023,11.496,11.496,7300.0
2010-03-22 14:00:00,18.17,18.19,18.17,18.19,47400.0,11.496,11.5086,11.496,11.5086,47400.0
2010-03-22 14:05:00,18.19,18.19,18.18,18.18,5600.0,11.5086,11.5086,11.5023,11.5023,5600.0
2010-03-22 14:10:00,18.19,18.2,18.17,18.2,70800.0,11.5086,11.5149,11.496,11.5149,70800.0
2010-03-22 14:15:00,18.19,18.2,18.19,18.19,5800.0,11.5086,11.5149,11.5086,11.5086,5800.0
2010-03-22 14:20:00,18.19,18.21,18.19,18.2,47800.0,11.5086,11.5213,11.5086,11.5149,47800.0
2010-03-22 14:25:00,18.21,18.21,18.2,18.2,22400.0,11.5213,11.5213,11.5149,11.5149,22400.0
2010-03-22 14:30:00,18.21,18.24,18.2,18.24,129300.0,11.5213,11.5402,11.5149,11.5402,129300.0
2010-03-22 14:35:00,18.24,18.24,18.23,18.24,25500.0,11.5402,11.5402,11.5339,11.5402,25500.0
2010-03-22 14:40:00,18.24,18.25,18.23,18.25,54700.0,11.5402,11.5466,11.5339,11.5466,54700.0
2010-03-22 14:45:00,18.24,18.27,18.24,18.27,35700.0,11.5402,11.5592,11.5402,11.5592,35700.0
2010-03-22 14:50:00,18.27,18.27,18.26,18.27,12600.0,11.5592,11.5592,11.5529,11.5592,12600.0
2010-03-22 14:55:00,18.27,18.27,18.26,18.26,30500.0,11.5592,11.5592,11.5529,11.5529,30500.0
2010-03-22 15:00:00,18.26,18.27,18.26,18.26,19800.0,11.5529,11.5592,11.5529,11.5529,19800.0
2010-03-22 15:05:00,18.27,18.27,18.25,18.25,58600.0,11.5592,11.5592,11.5466,11.5466,58600.0
2010-03-22 15:10:00,18.26,18.28,18.25,18.25,173000.0,11.5529,11.5655,11.5466,11.5466,173000.0
2010-03-22 15:15:00,18.25,18.26,18.25,18.25,19300.0,11.5466,11.5529,11.5466,11.5466,19300.0
2010-03-22 15:20:00,18.25,18.26,18.25,18.25,35000.0,11.5466,11.5529,11.5466,11.5466,35000.0
2010-03-22 15:25:00,18.25,18.26,18.25,18.25,28100.0,11.5466,11.5529,11.5466,11.5466,28100.0
2010-03-22 15:30:00,18.25,18.26,18.25,18.25,50600.0,11.5466,11.5529,11.5466,11.5466,50600.0
2010-03-22 15:35:00,18.25,18.26,18.25,18.25,47900.0,11.5466,11.5529,11.5466,11.5466,47900.0
2010-03-22 15:40:00,18.26,18.26,18.25,18.26,53700.0,11.5529,11.5529,11.5466,11.5529,53700.0
2010-03-22 15:45:00,18.26,18.26,18.25,18.25,65600.0,11.5529,11.5529,11.5466,11.5466,65600.0
2010-03-22 15:50:00,18.26,18.26,18.25,18.25,81400.0,11.5529,11.5529,11.5466,11.5466,81400.0
2010-03-22 15:55:00,18.25,18.27,18.25,18.27,228800.0,11.5466,11.5592,11.5466,11.5592,228800.0
2010-03-23 09:30:00,18.25,18.35,18.25,18.28,48000.0,11.5466,11.6098,11.5466,11.5655,48000.0
2010-03-23 09:35:00,18.28,18.3,18.25,18.26,71500.0,11.5655,11.5782,11.5466,11.5529,71500.0
2010-03-23 09:40:00,18.26,18.29,18.25,18.26,24900.0,11.5529,11.5719,11.5466,11.5529,24900.0
2010-03-23 09:45:00,18.27,18.28,18.24,18.27,31000.0,11.5592,11.5655,11.5402,11.5592,31000.0
2010-03-23 09:50:00,18.26,18.28,18.25,18.27,27500.0,11.5529,11.5655,11.5466,11.5592,27500.0
2010-03-23 09:55:00,18.27,18.3,18.25,18.29,91000.0,11.5592,11.5782,11.5466,11.5719,91000.0
2010-03-23 10:00:00,18.29,18.34,18.29,18.32,131200.0,11.5719,11.6035,11.5719,11.5909,131200.0
2010-03-23 10:05:00,18.33,18.33,18.31,18.32,61000.0,11.5972,11.5972,11.5845,11.5909,61000.0
2010-03-23 10:10:00,18.32,18.35,18.32,18.33,34000.0,11.5909,11.6098,11.5909,11.5972,34000.0
2010-03-23 10:15:00,18.33,18.38,18.33,18.38,59400.0,11.5972,11.6288,11.5972,11.6288,59400.0
2010-03-23 10:20:00,18.37,18.39,18.37,18.38,33400.0,11.6225,11.6351,11.6225,11.6288,33400.0
2010-03-23 10:25:00,18.39,18.41,18.38,18.41,99200.0,11.6351,11.6478,11.6288,11.6478,99200.0
2010-03-23 10:30:00,18.41,18.41,18.39,18.4,38400.0,11.6478,11.6478,11.6351,11.6415,38400.0
2010-03-23 10:35:00,18.4,18.4,18.36,18.38,54900.0,11.6415,11.6415,11.6162,11.6288,54900.0
2010-03-23 10:40:00,18.38,18.39,18.35,18.38,59600.0,11.6288,11.6351,11.6098,11.6288,59600.0
2010-03-23 10:45:00,18.38,18.39,18.37,18.37,29800.0,11.6288,11.6351,11.6225,11.6225,29800.0
2010-03-23 10:50:00,18.37,18.39,18.37,18.39,27900.0,11.6225,11.6351,11.6225,11.6351,27900.0
2010-03-23 10:55:00,18.38,18.4,18.35,18.37,69100.0,11.6288,11.6415,11.6098,11.6225,69100.0
2010-03-23 11:00:00,18.36,18.36,18.33,18.33,23000.0,11.6162,11.6162,11.5972,11.5972,23000.0
2010-03-23 11:05:00,18.34,18.36,18.33,18.35,57200.0,11.6035,11.6162,11.5972,11.6098,57200.0
2010-03-23 11:10:00,18.34,18.35,18.34,18.35,16700.0,11.6035,11.6098,11.6035,11.6098,16700.0
2010-03-23 11:15:00,18.35,18.36,18.35,18.35,11000.0,11.6098,11.6162,11.6098,11.6098,11000.0
2010-03-23 11:20:00,18.36,18.36,18.35,18.35,46100.0,11.6162,11.6162,11.6098,11.6098,46100.0
2010-03-23 11:25:00,18.35,18.36,18.35,18.36,56700.0,11.6098,11.6162,11.6098,11.6162,56700.0
2010-03-23 11:30:00,18.35,18.36,18.35,18.35,16400.0,11.6098,11.6162,11.6098,11.6098,16400.0
2010-03-23 11:35:00,18.35,18.36,18.35,18.35,22200.0,11.6098,11.6162,11.6098,11.6098,22200.0
2010-03-23 11:40:00,18.35,18.36,18.35,18.36,35200.0,11.6098,11.6162,11.6098,11.6162,35200.0
2010-03-23 11:45:00,18.35,18.38,18.35,18.36,65900.0,11.6098,11.6288,11.6098,11.6162,65900.0
2010-03-23 11:50:00,18.36,18.36,18.35,18.36,1200.0,11.6162,11.6162,11.6098,11.6162,1200.0
2010-03-23 11:55:00,18.35,18.38,18.35,18.37,31700.0,11.6098,11.6288,11.6098,11.6225,31700.0
2010-03-23 12:00:00,18.38,18.38,18.37,18.37,16600.0,11.6288,11.6288,11.6225,11.6225,16600.0
2010-03-23 12:05:00,18.37,18.38,18.37,18.37,9600.0,11.6225,11.6288,11.6225,11.6225,9600.0
2010-03-23 12:10:00,18.37,18.39,18.37,18.39,31200.0,11.6225,11.6351,11.6225,11.6351,31200.0
2010-03-23 12:15:00,18.39,18.39,18.36,18.36,22800.0,11.6351,11.6351,11.6162,11.6162,22800.0
2010-03-23 12:20:00,18.37,18.37,18.36,18.36,8900.0,11.6225,11.6225,11.6162,11.6162,8900.0
2010-03-23 12:25:00,18.36,18.39,18.36,18.39,21100.0,11.6162,11.6351,11.6162,11.6351,21100.0
2010-03-23 12:30:00,18.39,18.39,18.38,18.38,19800.0,11.6351,11.6351,11.6288,11.6288,19800.0
2010-03-23 12:35:00,18.38,18.39,18.36,18.37,25000.0,11.6288,11.6351,11.6162,11.6225,25000.0
2010-03-23 12:40:00,18.37,18.38,18.37,18.37,11100.0,11.6225,11.6288,11.6225,11.6225,11100.0
2010-03-23 12:45:00,18.38,18.38,18.36,18.36,9200.0,11.6288,11.6288,11.6162,11.6162,9200.0
2010-03-23 12:50:00,18.36,18.37,18.36,18.36,6200.0,11.6162,11.6225,11.6162,11.6162,6200.0
2010-03-23 12:55:00,18.37,18.37,18.36,18.36,8900.0,11.6225,11.6225,11.6162,11.6162,8900.0
2010-03-23 13:00:00,18.37,18.37,18.36,18.36,4300.0,11.6225,11.6225,11.6162,11.6162,4300.0
2010-03-23 13:05:00,18.36,18.37,18.36,18.36,5800.0,11.6162,11.6225,11.6162,11.6162,5800.0
2010-03-23 13:10:00,18.37,18.39,18.36,18.38,35300.0,11.6225,11.6351,11.6162,11.6288,35300.0
2010-03-23 13:15:00,18.38,18.4,18.38,18.4,10700.0,11.6288,11.6415,11.6288,11.6415,10700.0
2010-03-23 13:20:00,18.4,18.4,18.39,18.4,8400.0,11.6415,11.6415,11.6351,11.6415,8400.0
2010-03-23 13:25:00,18.39,18.42,18.39,18.42,27500.0,11.6351,11.6541,11.6351,11.6541,27500.0
2010-03-23 13:30:00,18.41,18.42,18.41,18.42,11400.0,11.6478,11.6541,11.6478,11.6541,11400.0
2010-03-23 13:35:00,18.41,18.42,18.41,18.41,4200.0,11.6478,11.6541,11.6478,11.6478,4200.0
2010-03-23 13:40:00,18.41,18.44,18.41,18.42,44000.0,11.6478,11.6668,11.6478,11.6541,44000.0
2010-03-23 13:45:00,18.42,18.42,18.38,18.38,25500.0,11.6541,11.6541,11.6288,11.6288,25500.0
2010-03-23 13:50:00,18.38,18.41,18.38,18.41,21600.0,11.6288,11.6478,11.6288,11.6478,21600.0
2010-03-23 13:55:00,18.41,18.41,18.4,18.4,9700.0,11.6478,11.6478,11.6415,11.6415,9700.0
2010-03-23 14:00:00,18.4,18.41,18.4,18.4,16100.0,11.6415,11.6478,11.6415,11.6415,16100.0
2010-03-23 14:05:00,18.41,18.43,18.4,18.42,23400.0,11.6478,11.6605,11.6415,11.6541,23400.0
2010-03-23 14:10:00,18.42,18.43,18.42,18.42,16300.0,11.6541,11.6605,11.6541,11.6541,16300.0
2010-03-23 14:15:00,18.43,18.43,18.42,18.43,13900.0,11.6605,11.6605,11.6541,11.6605,13900.0
2010-03-23 14:20:00,18.42,18.43,18.42,18.42,10300.0,11.6541,11.6605,11.6541,11.6541,10300.0
2010-03-23 14:25:00,18.42,18.43,18.42,18.42,12200.0,11.6541,11.6605,11.6541,11.6541,12200.0
2010-03-23 14:30:00,18.43,18.45,18.39,18.39,117300.0,11.6605,11.6731,11.6351,11.6351,117300.0
2010-03-23 14:35:00,18.4,18.4,18.39,18.39,17300.0,11.6415,11.6415,11.6351,11.6351,17300.0
2010-03-23 14:40:00,18.39,18.42,18.39,18.42,35900.0,11.6351,11.6541,11.6351,11.6541,35900.0
2010-03-23 14:45:00,18.42,18.44,18.41,18.44,31400.0,11.6541,11.6668,11.6478,11.6668,31400.0
2010-03-23 14:50:00,18.44,18.45,18.43,18.45,41300.0,11.6668,11.6731,11.6605,11.6731,41300.0
2010-03-23 14:55:00,18.44,18.45,18.44,18.44,17400.0,11.6668,11.6731,11.6668,11.6668,17400.0
2010-03-23 15:00:00,18.44,18.45,18.44,18.45,21000.0,11.6668,11.6731,11.6668,11.6731,21000.0
2010-03-23 15:05:00,18.45,18.48,18.44,18.46,97100.0,11.6731,11.6921,11.6668,11.6794,97100.0
2010-03-23 15:10:00,18.46,18.47,18.46,18.47,37800.0,11.6794,11.6858,11.6794,11.6858,37800.0
2010-03-23 15:15:00,18.46,18.48,18.46,18.48,58800.0,11.6794,11.6921,11.6794,11.6921,58800.0
2010-03-23 15:20:00,18.47,18.49,18.47,18.49,45000.0,11.6858,11.6984,11.6858,11.6984,45000.0
2010-03-23 15:25:00,18.49,18.49,18.48,18.48,40800.0,11.6984,11.6984,11.6921,11.6921,40800.0
2010-03-23 15:30:00,18.48,18.49,18.47,18.47,98000.0,11.6921,11.6984,11.6858,11.6858,98000.0
2010-03-23 15:35:00,18.48,18.48,18.46,18.47,130500.0,11.6921,11.6921,11.6794,11.6858,130500.0
2010-03-23 15:40:00,18.47,18.49,18.46,18.47,182600.0,11.6858,11.6984,11.6794,11.6858,182600.0
2010-03-23 15:45:00,18.47,18.48,18.45,18.48,266500.0,11.6858,11.6921,11.6731,11.6921,266500.0
2010-03-23 15:50:00,18.48,18.48,18.47,18.48,196800.0,11.6921,11.6921,11.6858,11.6921,196800.0
2010-03-23 15:55:00,18.48,18.51,18.47,18.51,391700.0,11.6921,11.7111,11.6858,11.7111,391700.0
2010-03-24 09:30:00,18.44,18.49,18.44,18.46,63500.0,11.6668,11.6984,11.6668,11.6794,63500.0
2010-03-24 09:35:00,18.46,18.46,18.4,18.45,33800.0,11.6794,11.6794,11.6415,11.6731,33800.0
2010-03-24 09:40:00,18.45,18.46,18.42,18.42,19200.0,11.6731,11.6794,11.6541,11.6541,19200.0
2010-03-24 09:45:00,18.43,18.48,18.43,18.45,86700.0,11.6605,11.6921,11.6605,11.6731,86700.0
2010-03-24 09:50:00,18.46,18.49,18.46,18.49,83700.0,11.6794,11.6984,11.6794,11.6984,83700.0
2010-03-24 09:55:00,18.49,18.54,18.48,18.54,91100.0,11.6984,11.73,11.6921,11.73,91100.0
2010-03-24 10:00:00,18.53,18.53,18.48,18.48,121400.0,11.7237,11.7237,11.6921,11.6921,121400.0
2010-03-24 10:05:00,18.48,18.48,18.46,18.47,31800.0,11.6921,11.6921,11.6794,11.6858,31800.0
2010-03-24 10:10:00,18.48,18.5,18.47,18.48,40100.0,11.6921,11.7047,11.6858,11.6921,40100.0
2010-03-24 10:15:00,18.49,18.49,18.48,18.48,16600.0,11.6984,11.6984,11.6921,11.6921,16600.0
2010-03-24 10:20:00,18.49,18.51,18.48,18.49,43400.0,11.6984,11.7111,11.6921,11.6984,43400.0
2010-03-24 10:25:00,18.49,18.5,18.48,18.48,33300.0,11.6984,11.7047,11.6921,11.6921,33300.0
2010-03-24 10:30:00,18.49,18.5,18.47,18.5,39200.0,11.6984,11.7047,11.6858,11.7047,39200.0
2010-03-24 10:35:00,18.5,18.51,18.49,18.49,37900.0,11.7047,11.7111,11.6984,11.6984,37900.0
2010-03-24 10:40:00,18.49,18.5,18.48,18.48,16700.0,11.6984,11.7047,11.6921,11.6921,16700.0
2010-03-24 10:45:00,18.48,18.49,18.48,18.48,26700.0,11.6921,11.6984,11.6921,11.6921,26700.0
2010-03-24 10:50:00,18.48,18.48,18.47,18.47,34700.0,11.6921,11.6921,11.6858,11.6858,34700.0
2010-03-24 10:55:00,18.48,18.48,18.47,18.47,13200.0,11.6921,11.6921,11.6858,11.6858,13200.0
2010-03-24 11:00:00,18.47,18.49,18.47,18.48,18700.0,11.6858,11.6984,11.6858,11.6921,18700.0
2010-03-24 11:05:00,18.48,18.49,18.46,18.46,24100.0,11.6921,11.6984,11.6794,11.6794,24100.0
2010-03-24 11:10:00,18.47,18.47,18.41,18.41,98900.0,11.6858,11.6858,11.6478,11.6478,98900.0
2010-03-24 11:15:00,18.41,18.42,18.37,18.41,70200.0,11.6478,11.6541,11.6225,11.6478,70200.0
2010-03-24 11:20:00,18.41,18.42,18.41,18.42,20800.0,11.6478,11.6541,11.6478,11.6541,20800.0
2010-03-24 11:25:00,18.41,18.42,18.4,18.41,19300.0,11.6478,11.6541,11.6415,11.6478,19300.0
2010-03-24 11:30:00,18.4,18.42,18.4,18.42,20900.0,11.6415,11.6541,11.6415,11.6541,20900.0
2010-03-24 11:35:00,18.42,18.42,18.41,18.41,18300.0,11.6541,11.6541,11.6478,11.6478,18300.0
2010-03-24 11:40:00,18.4,18.42,18.4,18.41,19300.0,11.6415,11.6541,11.6415,11.6478,19300.0
2010-03-24 11:45:00,18.4,18.41,18.38,18.38,18300.0,11.6415,11.6478,11.6288,11.6288,18300.0
2010-03-24 11:50:00,18.39,18.41,18.38,18.4,31100.0,11.6351,11.6478,11.6288,11.6415,31100.0
2010-03-24 11:55:00,18.39,18.41,18.38,18.4,17500.0,11.6351,11.6478,11.6288,11.6415,17500.0
2010-03-24 12:00:00,18.41,18.44,18.41,18.43,40100.0,11.6478,11.6668,11.6478,11.6605,40100.0
2010-03-24 12:05:00,18.42,18.44,18.42,18.42,18200.0,11.6541,11.6668,11.6541,11.6541,18200.0
2010-03-24 12:10:00,18.42,18.43,18.42,18.42,4700.0,11.6541,11.6605,11.6541,11.6541,4700.0
2010-03-24 12:15:00,18.42,18.42,18.41,18.41,9000.0,11.6541,11.6541,11.6478,11.6478,9000.0
2010-03-24 12:20:00,18.42,18.42,18.41,18.41,8500.0,11.6541,11.6541,11.6478,11.6478,8500.0
2010-03-24 12:25:00,18.41,18.42,18.41,18.42,7900.0,11.6478,11.6541,11.6478,11.6541,7900.0
2010-03-24 12:30:00,18.42,18.42,18.39,18.39,65000.0,11.6541,11.6541,11.6351,11.6351,65000.0
2010-03-24 12:35:00,18.39,18.4,18.39,18.39,11500.0,11.6351,11.6415,11.6351,11.6351,11500.0
2010-03-24 12:40:00,18.38,18.39,18.38,18.38,2900.0,11.6288,11.6351,11.6288,11.6288,2900.0
2010-03-24 12:45:00,18.39,18.41,18.38,18.41,20100.0,11.6351,11.6478,11.6288,11.6478,20100.0
2010-03-24 12:50:00,18.41,18.41,18.4,18.41,3500.0,11.6478,11.6478,11.6415,11.6478,3500.0
2010-03-24 12:55:00,18.41,18.41,18.4,18.41,29700.0,11.6478,11.6478,11.6415,11.6478,29700.0
2010-03-24 13:00:00,18.42,18.43,18.4,18.4,98800.0,11.6541,11.6605,11.6415,11.6415,98800.0
2010-03-24 13:05:00,18.4,18.42,18.39,18.42,40700.0,11.6415,11.6541,11.6351,11.6541,40700.0
2010-03-24 13:10:00,18.42,18.42,18.4,18.4,26300.0,11.6541,11.6541,11.6415,11.6415,26300.0
2010-03-24 13:15:00,18.4,18.42,18.39,18.41,46300.0,11.6415,11.6541,11.6351,11.6478,46300.0
2010-03-24 13:20:00,18.41,18.41,18.4,18.4,41400.0,11.6478,11.6478,11.6415,11.6415,41400.0
2010-03-24 13:25:00,18.41,18.42,18.4,18.42,33500.0,11.6478,11.6541,11.6415,11.6541,33500.0
2010-03-24 13:30:00,18.42,18.44,18.41,18.44,19400.0,11.6541,11.6668,11.6478,11.6668,19400.0
2010-03-24 13:35:00,18.43,18.44,18.41,18.41,29600.0,11.6605,11.6668,11.6478,11.6478,29600.0
2010-03-24 13:40:00,18.41,18.43,18.41,18.42,25500.0,11.6478,11.6605,11.6478,11.6541,25500.0
2010-03-24 13:45:00,18.42,18.43,18.4,18.4,28200.0,11.6541,11.6605,11.6415,11.6415,28200.0
2010-03-24 13:50:00,18.4,18.42,18.4,18.41,39200.0,11.6415,11.6541,11.6415,11.6478,39200.0
2010-03-24 13:55:00,18.41,18.42,18.4,18.4,19100.0,11.6478,11.6541,11.6415,11.6415,19100.0
2010-03-24 14:00:00,18.4,18.41,18.4,18.41,7200.0,11.6415,11.6478,11.6415,11.6478,7200.0
2010-03-24 14:05:00,18.41,18.41,18.4,18.41,11700.0,11.6478,11.6478,11.6415,11.6478,11700.0
2010-03-24 14:10:00,18.41,18.42,18.4,18.42,20100.0,11.6478,11.6541,11.6415,11.6541,20100.0
2010-03-24 14:15:00,18.43,18.43,18.42,18.42,15200.0,11.6605,11.6605,11.6541,11.6541,15200.0
2010-03-24 14:20:00,18.42,18.43,18.42,18.42,7900.0,11.6541,11.6605,11.6541,11.6541,7900.0
2010-03-24 14:25:00,18.42,18.43,18.42,18.42,5700.0,11.6541,11.6605,11.6541,11.6541,5700.0
2010-03-24 14:30:00,18.42,18.43,18.42,18.43,7000.0,11.6541,11.6605,11.6541,11.6605,7000.0
2010-03-24 14:35:00,18.43,18.44,18.42,18.44,74700.0,11.6605,11.6668,11.6541,11.6668,74700.0
2010-03-24 14:40:00,18.44,18.44,18.43,18.44,10000.0,11.6668,11.6668,11.6605,11.6668,10000.0
2010-03-24 14:45:00,18.44,18.46,18.43,18.46,56600.0,11.6668,11.6794,11.6605,11.6794,56600.0
2010-03-24 14:50:00,18.46,18.48,18.45,18.45,72100.0,11.6794,11.6921,11.6731,11.6731,72100.0
2010-03-24 14:55:00,18.45,18.45,18.44,18.44,26000.0,11.6731,11.6731,11.6668,11.6668,26000.0
2010-03-24 15:00:00,18.44,18.47,18.44,18.46,78100.0,11.6668,11.6858,11.6668,11.6794,78100.0
2010-03-24 15:05:00,18.47,18.47,18.46,18.46,15600.0,11.6858,11.6858,11.6794,11.6794,15600.0
2010-03-24 15:10:00,18.46,18.47,18.45,18.46,70200.0,11.6794,11.6858,11.6731,11.6794,70200.0
2010-03-24 15:15:00,18.47,18.48,18.47,18.48,31300.0,11.6858,11.6921,11.6858,11.6921,31300.0
2010-03-24 15:20:00,18.48,18.5,18.47,18.5,44000.0,11.6921,11.7047,11.6858,11.7047,44000.0
2010-03-24 15:25:00,18.49,18.5,18.48,18.5,101700.0,11.6984,11.7047,11.6921,11.7047,101700.0
2010-03-24 15:30:00,18.5,18.51,18.49,18.51,112500.0,11.7047,11.7111,11.6984,11.7111,112500.0
2010-03-24 15:35:00,18.5,18.53,18.49,18.49,106400.0,11.7047,11.7237,11.6984,11.6984,106400.0
2010-03-24 15:40:00,18.5,18.51,18.48,18.5,80700.0,11.7047,11.7111,11.6921,11.7047,80700.0
2010-03-24 15:45:00,18.5,18.51,18.46,18.46,307300.0,11.7047,11.7111,11.6794,11.6794,307300.0
2010-03-24 15:50:00,18.46,18.48,18.46,18.47,139000.0,11.6794,11.6921,11.6794,11.6858,139000.0
2010-03-24 15:55:00,18.48,18.51,18.47,18.5,403600.0,11.6921,11.7111,11.6858,11.7047,403600.0
2010-03-25 09:30:00,18.95,18.95,18.75,18.95,311400.0,11.9894,11.9894,11.8629,11.9894,311400.0
2010-03-25 09:35:00,18.95,18.97,18.9,18.9,232800.0,11.9894,12.0021,11.9578,11.9578,232800.0
2010-03-25 09:40:00,18.9,18.96,18.89,18.93,124100.0,11.9578,11.9958,11.9515,11.9768,124100.0
2010-03-25 09:45:00,18.94,18.97,18.9,18.92,136600.0,11.9831,12.0021,11.9578,11.9705,136600.0
2010-03-25 09:50:00,18.92,18.94,18.87,18.89,130600.0,11.9705,11.9831,11.9388,11.9515,130600.0
2010-03-25 09:55:00,18.9,18.9,18.87,18.88,60900.0,11.9578,11.9578,11.9388,11.9452,60900.0
2010-03-25 10:00:00,18.88,18.92,18.86,18.91,191600.0,11.9452,11.9705,11.9325,11.9641,191600.0
2010-03-25 10:05:00,18.9,18.92,18.89,18.9,136700.0,11.9578,11.9705,11.9515,11.9578,136700.0
2010-03-25 10:10:00,18.9,18.94,18.9,18.93,117500.0,11.9578,11.9831,11.9578,11.9768,117500.0
2010-03-25 10:15:00,18.94,18.96,18.93,18.95,51000.0,11.9831,11.9958,11.9768,11.9894,51000.0
2010-03-25 10:20:00,18.96,18.97,18.93,18.94,105800.0,11.9958,12.0021,11.9768,11.9831,105800.0
2010-03-25 10:25:00,18.95,18.96,18.94,18.95,138200.0,11.9894,11.9958,11.9831,11.9894,138200.0
2010-03-25 10:30:00,18.95,19.0,18.94,19.0,174700.0,11.9894,12.0211,11.9831,12.0211,174700.0
2010-03-25 10:35:00,18.99,19.02,18.99,19.0,150400.0,12.0148,12.0337,12.0148,12.0211,150400.0
2010-03-25 10:40:00,19.01,19.03,18.99,19.0,298800.0,12.0274,12.0401,12.0148,12.0211,298800.0
2010-03-25 10:45:00,19.0,19.01,18.94,18.96,216400.0,12.0211,12.0274,11.9831,11.9958,216400.0
2010-03-25 10:50:00,18.95,18.98,18.89,18.9,230600.0,11.9894,12.0084,11.9515,11.9578,230600.0
2010-03-25 10:55:00,18.89,18.91,18.88,18.89,97400.0,11.9515,11.9641,11.9452,11.9515,97400.0
2010-03-25 11:00:00,18.9,18.96,18.9,18.93,130200.0,11.9578,11.9958,11.9578,11.9768,130200.0
2010-03-25 11:05:00,18.93,19.0,18.92,18.99,112700.0,11.9768,12.0211,11.9705,12.0148,112700.0
2010-03-25 11:10:00,18.99,19.02,18.98,19.02,121300.0,12.0148,12.0337,12.0084,12.0337,121300.0
2010-03-25 11:15:00,19.02,19.05,19.0,19.03,130500.0,12.0337,12.0527,12.0211,12.0401,130500.0
2010-03-25 11:20:00,19.02,19.07,19.01,19.05,129500.0,12.0337,12.0654,12.0274,12.0527,129500.0
2010-03-25 11:25:00,19.05,19.06,19.03,19.06,143000.0,12.0527,12.059,12.0401,12.059,143000.0
2010-03-25 11:30:00,19.06,19.08,19.05,19.08,82900.0,12.059,12.0717,12.0527,12.0717,82900.0
2010-03-25 11:35:00,19.08,19.11,19.06,19.1,83000.0,12.0717,12.0907,12.059,12.0844,83000.0
2010-03-25 11:40:00,19.1,19.15,19.1,19.14,153500.0,12.0844,12.116,12.0844,12.1097,153500.0
2010-03-25 11:45:00,19.14,19.18,19.13,19.13,106500.0,12.1097,12.135,12.1033,12.1033,106500.0
2010-03-25 11:50:00,19.14,19.14,19.11,19.12,20600.0,12.1097,12.1097,12.0907,12.097,20600.0
2010-03-25 11:55:00,19.12,19.12,19.05,19.05,87200.0,12.097,12.097,12.0527,12.0527,87200.0
2010-03-25 12:00:00,19.05,19.06,19.04,19.05,54300.0,12.0527,12.059,12.0464,12.0527,54300.0
2010-03-25 12:05:00,19.05,19.07,19.03,19.06,206400.0,12.0527,12.0654,12.0401,12.059,206400.0
2010-03-25 12:10:00,19.06,19.09,19.05,19.08,121200.0,12.059,12.078,12.0527,12.0717,121200.0
2010-03-25 12:15:00,19.08,19.08,19.05,19.06,137100.0,12.0717,12.0717,12.0527,12.059,137100.0
2010-03-25 12:20:00,19.06,19.07,19.06,19.06,29500.0,12.059,12.0654,12.059,12.059,29500.0
2010-03-25 12:25:00,19.07,19.07,19.05,19.07,59600.0,12.0654,12.0654,12.0527,12.0654,59600.0
2010-03-25 12:30:00,19.06,19.07,19.06,19.07,14900.0,12.059,12.0654,12.059,12.0654,14900.0
2010-03-25 12:35:00,19.07,19.08,19.07,19.07,45700.0,12.0654,12.0717,12.0654,12.0654,45700.0
2010-03-25 12:40:00,19.07,19.08,19.07,19.07,21900.0,12.0654,12.0717,12.0654,12.0654,21900.0
2010-03-25 12:45:00,19.07,19.11,19.07,19.08,110400.0,12.0654,12.0907,12.0654,12.0717,110400.0
2010-03-25 12:50:00,19.08,19.09,19.07,19.07,48200.0,12.0717,12.078,12.0654,12.0654,48200.0
2010-03-25 12:55:00,19.07,19.11,19.07,19.09,90500.0,12.0654,12.0907,12.0654,12.078,90500.0
2010-03-25 13:00:00,19.08,19.11,19.06,19.11,80300.0,12.0717,12.0907,12.059,12.0907,80300.0
2010-03-25 13:05:00,19.1,19.18,19.09,19.15,209900.0,12.0844,12.135,12.078,12.116,209900.0
2010-03-25 13:10:00,19.15,19.16,19.13,19.14,40400.0,12.116,12.1223,12.1033,12.1097,40400.0
2010-03-25 13:15:00,19.14,19.17,19.13,19.15,82900.0,12.1097,12.1286,12.1033,12.116,82900.0
2010-03-25 13:20:00,19.15,19.15,19.09,19.09,134500.0,12.116,12.116,12.078,12.078,134500.0
2010-03-25 13:25:00,19.1,19.1,19.05,19.05,131900.0,12.0844,12.0844,12.0527,12.0527,131900.0
2010-03-25 13:30:00,19.06,19.06,19.0,19.01,69700.0,12.059,12.059,12.0211,12.0274,69700.0
2010-03-25 13:35:00,19.01,19.01,18.99,18.99,119100.0,12.0274,12.0274,12.0148,12.0148,119100.0
2010-03-25 13:40:00,18.99,19.0,18.97,18.98,48800.0,12.0148,12.0211,12.0021,12.0084,48800.0
2010-03-25 13:45:00,18.97,18.97,18.91,18.92,220600.0,12.0021,12.0021,11.9641,11.9705,220600.0
2010-03-25 13:50:00,18.92,18.93,18.87,18.88,138500.0,11.9705,11.9768,11.9388,11.9452,138500.0
2010-03-25 13:55:00,18.88,18.88,18.86,18.86,50000.0,11.9452,11.9452,11.9325,11.9325,50000.0
2010-03-25 14:00:00,18.86,18.87,18.82,18.85,146700.0,11.9325,11.9388,11.9072,11.9262,146700.0
2010-03-25 14:05:00,18.85,18.86,18.84,18.85,106200.0,11.9262,11.9325,11.9199,11.9262,106200.0
2010-03-25 14:10:00,18.84,18.85,18.78,18.78,103700.0,11.9199,11.9262,11.8819,11.8819,103700.0
2010-03-25 14:15:00,18.79,18.8,18.78,18.79,67700.0,11.8882,11.8945,11.8819,11.8882,67700.0
2010-03-25 14:20:00,18.79,18.8,18.75,18.76,127600.0,11.8882,11.8945,11.8629,11.8692,127600.0
2010-03-25 14:25:00,18.76,18.77,18.73,18.73,42100.0,11.8692,11.8756,11.8503,11.8503,42100.0
2010-03-25 14:30:00,18.73,18.75,18.71,18.73,122200.0,11.8503,11.8629,11.8376,11.8503,122200.0
2010-03-25 14:35:00,18.74,18.76,18.73,18.76,65400.0,11.8566,11.8692,11.8503,11.8692,65400.0
2010-03-25 14:40:00,18.76,18.77,18.73,18.74,149100.0,11.8692,11.8756,11.8503,11.8566,149100.0
2010-03-25 14:45:00,18.74,18.76,18.72,18.72,106700.0,11.8566,11.8692,11.8439,11.8439,106700.0
2010-03-25 14:50:00,18.71,18.71,18.67,18.69,110200.0,11.8376,11.8376,11.8123,11.825,110200.0
2010-03-25 14:55:00,18.69,18.72,18.67,18.69,177000.0,11.825,11.8439,11.8123,11.825,177000.0
2010-03-25 15:00:00,18.69,18.74,18.69,18.74,94400.0,11.825,11.8566,11.825,11.8566,94400.0
2010-03-25 15:05:00,18.74,18.76,18.72,18.73,138000.0,11.8566,11.8692,11.8439,11.8503,138000.0
2010-03-25 15:10:00,18.74,18.76,18.73,18.76,68500.0,11.8566,11.8692,11.8503,11.8692,68500.0
2010-03-25 15:15:00,18.76,18.76,18.71,18.74,153900.0,11.8692,11.8692,11.8376,11.8566,153900.0
2010-03-25 15:20:00,18.74,18.75,18.71,18.71,145800.0,11.8566,11.8629,11.8376,11.8376,145800.0
2010-03-25 15:25:00,18.71,18.73,18.7,18.7,134500.0,11.8376,11.8503,11.8313,11.8313,134500.0
2010-03-25 15:30:00,18.7,18.71,18.65,18.67,215800.0,11.8313,11.8376,11.7996,11.8123,215800.0
2010-03-25 15:35:00,18.67,18.69,18.64,18.65,299400.0,11.8123,11.825,11.7933,11.7996,299400.0
2010-03-25 15:40:00,18.65,18.67,18.64,18.65,304300.0,11.7996,11.8123,11.7933,11.7996,304300.0
2010-03-25 15:45:00,18.65,18.65,18.57,18.58,374400.0,11.7996,11.7996,11.749,11.7554,374400.0
2010-03-25 15:50:00,18.58,18.62,18.58,18.6,239900.0,11.7554,11.7807,11.7554,11.768,239900.0
2010-03-25 15:55:00,18.6,18.63,18.58,18.6,1195500.0,11.768,11.787,11.7554,11.768,1195500.0
2010-03-26 09:30:00,19.11,19.14,18.9,18.92,346700.0,12.0907,12.1097,11.9578,11.9705,346700.0
2010-03-26 09:35:00,18.92,19.1,18.91,19.09,191400.0,11.9705,12.0844,11.9641,12.078,191400.0
2010-03-26 09:40:00,19.1,19.31,19.1,19.29,303500.0,12.0844,12.2172,12.0844,12.2046,303500.0
2010-03-26 09:45:00,19.28,19.29,19.19,19.2,190200.0,12.1982,12.2046,12.1413,12.1476,190200.0
2010-03-26 09:50:00,19.19,19.27,19.19,19.26,128800.0,12.1413,12.1919,12.1413,12.1856,128800.0
2010-03-26 09:55:00,19.26,19.29,19.25,19.28,143300.0,12.1856,12.2046,12.1793,12.1982,143300.0
2010-03-26 10:00:00,19.28,19.29,19.25,19.29,77000.0,12.1982,12.2046,12.1793,12.2046,77000.0
2010-03-26 10:05:00,19.28,19.38,19.28,19.33,197900.0,12.1982,12.2615,12.1982,12.2299,197900.0
2010-03-26 10:10:00,19.33,19.39,19.33,19.39,147300.0,12.2299,12.2678,12.2299,12.2678,147300.0
2010-03-26 10:15:00,19.39,19.4,19.31,19.31,193800.0,12.2678,12.2742,12.2172,12.2172,193800.0
2010-03-26 10:20:00,19.31,19.32,19.25,19.28,102900.0,12.2172,12.2235,12.1793,12.1982,102900.0
2010-03-26 10:25:00,19.27,19.28,19.22,19.26,240600.0,12.1919,12.1982,12.1603,12.1856,240600.0
2010-03-26 10:30:00,19.26,19.32,19.25,19.3,77900.0,12.1856,12.2235,12.1793,12.2109,77900.0
2010-03-26 10:35:00,19.29,19.3,19.24,19.25,130100.0,12.2046,12.2109,12.1729,12.1793,130100.0
2010-03-26 10:40:00,19.25,19.27,19.23,19.27,93800.0,12.1793,12.1919,12.1666,12.1919,93800.0
2010-03-26 10:45:00,19.26,19.28,19.24,19.28,51600.0,12.1856,12.1982,12.1729,12.1982,51600.0
2010-03-26 10:50:00,19.28,19.28,19.26,19.27,18300.0,12.1982,12.1982,12.1856,12.1919,18300.0
2010-03-26 10:55:00,19.26,19.26,19.25,19.25,37700.0,12.1856,12.1856,12.1793,12.1793,37700.0
2010-03-26 11:00:00,19.26,19.27,19.23,19.24,213000.0,12.1856,12.1919,12.1666,12.1729,213000.0
2010-03-26 11:05:00,19.24,19.24,19.21,19.24,75100.0,12.1729,12.1729,12.1539,12.1729,75100.0
2010-03-26 11:10:00,19.24,19.27,19.23,19.27,132200.0,12.1729,12.1919,12.1666,12.1919,132200.0
2010-03-26 11:15:00,19.27,19.3,19.26,19.28,67900.0,12.1919,12.2109,12.1856,12.1982,67900.0
2010-03-26 11:20:00,19.28,19.29,19.24,19.24,95400.0,12.1982,12.2046,12.1729,12.1729,95400.0
2010-03-26 11:25:00,19.25,19.27,19.24,19.26,95700.0,12.1793,12.1919,12.1729,12.1856,95700.0
2010-03-26 11:30:00,19.26,19.29,19.25,19.29,47100.0,12.1856,12.2046,12.1793,12.2046,47100.0
2010-03-26 11:35:00,19.28,19.29,19.28,19.29,37100.0,12.1982,12.2046,12.1982,12.2046,37100.0
2010-03-26 11:40:00,19.28,19.29,19.23,19.25,144500.0,12.1982,12.2046,12.1666,12.1793,144500.0
2010-03-26 11:45:00,19.25,19.26,19.25,19.26,22000.0,12.1793,12.1856,12.1793,12.1856,22000.0
2010-03-26 11:50:00,19.25,19.27,19.25,19.27,32900.0,12.1793,12.1919,12.1793,12.1919,32900.0
2010-03-26 11:55:00,19.26,19.27,19.25,19.27,67700.0,12.1856,12.1919,12.1793,12.1919,67700.0
2010-03-26 12:00:00,19.26,19.27,19.26,19.27,12100.0,12.1856,12.1919,12.1856,12.1919,12100.0
2010-03-26 12:05:00,19.27,19.29,19.26,19.29,40300.0,12.1919,12.2046,12.1856,12.2046,40300.0
2010-03-26 12:10:00,19.28,19.31,19.28,19.31,27400.0,12.1982,12.2172,12.1982,12.2172,27400.0
2010-03-26 12:15:00,19.3,19.31,19.3,19.31,23900.0,12.2109,12.2172,12.2109,12.2172,23900.0
2010-03-26 12:20:00,19.31,19.31,19.26,19.28,71300.0,12.2172,12.2172,12.1856,12.1982,71300.0
2010-03-26 12:25:00,19.27,19.28,19.25,19.25,35800.0,12.1919,12.1982,12.1793,12.1793,35800.0
2010-03-26 12:30:00,19.25,19.26,19.25,19.25,83900.0,12.1793,12.1856,12.1793,12.1793,83900.0
2010-03-26 12:35:00,19.25,19.26,19.2,19.21,101700.0,12.1793,12.1856,12.1476,12.1539,101700.0
2010-03-26 12:40:00,19.21,19.24,19.2,19.24,33200.0,12.1539,12.1729,12.1476,12.1729,33200.0
2010-03-26 12:45:00,19.24,19.24,19.21,19.21,56500.0,12.1729,12.1729,12.1539,12.1539,56500.0
2010-03-26 12:50:00,19.21,19.23,19.21,19.23,15000.0,12.1539,12.1666,12.1539,12.1666,15000.0
2010-03-26 12:55:00,19.23,19.23,19.16,19.18,126000.0,12.1666,12.1666,12.1223,12.135,126000.0
2010-03-26 13:00:00,19.18,19.19,19.15,19.17,61900.0,12.135,12.1413,12.116,12.1286,61900.0
2010-03-26 13:05:00,19.17,19.17,19.09,19.1,180800.0,12.1286,12.1286,12.078,12.0844,180800.0
2010-03-26 13:10:00,19.11,19.19,19.1,19.19,80500.0,12.0907,12.1413,12.0844,12.1413,80500.0
2010-03-26 13:15:00,19.19,19.21,19.17,19.19,127900.0,12.1413,12.1539,12.1286,12.1413,127900.0
2010-03-26 13:20:00,19.19,19.24,19.18,19.22,81100.0,12.1413,12.1729,12.135,12.1603,81100.0
2010-03-26 13:25:00,19.22,19.24,19.21,19.22,41500.0,12.1603,12.1729,12.1539,12.1603,41500.0
2010-03-26 13:30:00,19.23,19.25,19.21,19.25,72500.0,12.1666,12.1793,12.1539,12.1793,72500.0
2010-03-26 13:35:00,19.25,19.29,19.25,19.29,38900.0,12.1793,12.2046,12.1793,12.2046,38900.0
2010-03-26 13:40:00,19.29,19.32,19.28,19.32,27500.0,12.2046,12.2235,12.1982,12.2235,27500.0
2010-03-26 13:45:00,19.32,19.32,19.29,19.29,33200.0,12.2235,12.2235,12.2046,12.2046,33200.0
2010-03-26 13:50:00,19.3,19.3,19.25,19.29,108600.0,12.2109,12.2109,12.1793,12.2046,108600.0
2010-03-26 13:55:00,19.29,19.3,19.27,19.27,24400.0,12.2046,12.2109,12.1919,12.1919,24400.0
2010-03-26 14:00:00,19.27,19.28,19.21,19.26,139400.0,12.1919,12.1982,12.1539,12.1856,139400.0
2010-03-26 14:05:00,19.25,19.29,19.25,19.29,41000.0,12.1793,12.2046,12.1793,12.2046,41000.0
2010-03-26 14:10:00,19.29,19.32,19.28,19.3,78000.0,12.2046,12.2235,12.1982,12.2109,78000.0
2010-03-26 14:15:00,19.3,19.35,19.29,19.33,81900.0,12.2109,12.2425,12.2046,12.2299,81900.0
2010-03-26 14:20:00,19.34,19.35,19.32,19.32,46000.0,12.2362,12.2425,12.2235,12.2235,46000.0
2010-03-26 14:25:00,19.32,19.36,19.32,19.36,37700.0,12.2235,12.2489,12.2235,12.2489,37700.0
2010-03-26 14:30:00,19.35,19.36,19.35,19.36,29200.0,12.2425,12.2489,12.2425,12.2489,29200.0
2010-03-26 14:35:00,19.36,19.39,19.35,19.38,98500.0,12.2489,12.2678,12.2425,12.2615,98500.0
2010-03-26 14:40:00,19.39,19.39,19.33,19.34,63900.0,12.2678,12.2678,12.2299,12.2362,63900.0
2010-03-26 14:45:00,19.35,19.35,19.31,19.31,39400.0,12.2425,12.2425,12.2172,12.2172,39400.0
2010-03-26 14:50:00,19.31,19.32,19.3,19.31,24900.0,12.2172,12.2235,12.2109,12.2172,24900.0
2010-03-26 14:55:00,19.31,19.32,19.26,19.32,150200.0,12.2172,12.2235,12.1856,12.2235,150200.0
2010-03-26 15:00:00,19.32,19.32,19.28,19.28,50400.0,12.2235,12.2235,12.1982,12.1982,50400.0
2010-03-26 15:05:00,19.28,19.28,19.24,19.24,42000.0,12.1982,12.1982,12.1729,12.1729,42000.0
2010-03-26 15:10:00,19.25,19.28,19.24,19.28,201400.0,12.1793,12.1982,12.1729,12.1982,201400.0
2010-03-26 15:15:00,19.29,19.29,19.27,19.27,27300.0,12.2046,12.2046,12.1919,12.1919,27300.0
2010-03-26 15:20:00,19.27,19.27,19.25,19.25,39900.0,12.1919,12.1919,12.1793,12.1793,39900.0
2010-03-26 15:25:00,19.26,19.26,19.25,19.25,37200.0,12.1856,12.1856,12.1793,12.1793,37200.0
2010-03-26 15:30:00,19.26,19.26,19.24,19.25,86600.0,12.1856,12.1856,12.1729,12.1793,86600.0
2010-03-26 15:35:00,19.25,19.28,19.25,19.25,99500.0,12.1793,12.1982,12.1793,12.1793,99500.0
2010-03-26 15:40:00,19.25,19.26,19.25,19.25,91600.0,12.1793,12.1856,12.1793,12.1793,91600.0
2010-03-26 15:45:00,19.25,19.27,19.24,19.26,222600.0,12.1793,12.1919,12.1729,12.1856,222600.0
2010-03-26 15:50:00,19.26,19.29,19.26,19.26,245700.0,12.1856,12.2046,12.1856,12.1856,245700.0
2010-03-26 15:55:00,19.26,19.28,19.26,19.27,329300.0,12.1856,12.1982,12.1856,12.1919,329300.0
2010-03-29 09:30:00,19.61,19.69,19.42,19.5,166400.0,12.407,12.4576,12.2868,12.3374,166400.0
2010-03-29 09:35:00,19.48,19.48,19.38,19.41,113800.0,12.3248,12.3248,12.2615,12.2805,113800.0
2010-03-29 09:40:00,19.41,19.42,19.33,19.33,113100.0,12.2805,12.2868,12.2299,12.2299,113100.0
2010-03-29 09:45:00,19.34,19.36,19.29,19.33,92600.0,12.2362,12.2489,12.2046,12.2299,92600.0
2010-03-29 09:50:00,19.33,19.35,19.32,19.34,92900.0,12.2299,12.2425,12.2235,12.2362,92900.0
2010-03-29 09:55:00,19.33,19.34,19.25,19.26,103300.0,12.2299,12.2362,12.1793,12.1856,103300.0
2010-03-29 10:00:00,19.26,19.3,19.24,19.3,89600.0,12.1856,12.2109,12.1729,12.2109,89600.0
2010-03-29 10:05:00,19.3,19.33,19.28,19.3,46800.0,12.2109,12.2299,12.1982,12.2109,46800.0
2010-03-29 10:10:00,19.3,19.33,19.29,19.32,27500.0,12.2109,12.2299,12.2046,12.2235,27500.0
2010-03-29 10:15:00,19.32,19.34,19.3,19.3,57300.0,12.2235,12.2362,12.2109,12.2109,57300.0
2010-03-29 10:20:00,19.31,19.31,19.28,19.29,41800.0,12.2172,12.2172,12.1982,12.2046,41800.0
2010-03-29 10:25:00,19.3,19.31,19.27,19.28,37600.0,12.2109,12.2172,12.1919,12.1982,37600.0
2010-03-29 10:30:00,19.27,19.28,19.24,19.27,101400.0,12.1919,12.1982,12.1729,12.1919,101400.0
2010-03-29 10:35:00,19.26,19.27,19.25,19.26,45300.0,12.1856,12.1919,12.1793,12.1856,45300.0
2010-03-29 10:40:00,19.26,19.27,19.25,19.26,24300.0,12.1856,12.1919,12.1793,12.1856,24300.0
2010-03-29 10:45:00,19.26,19.26,19.25,19.25,13600.0,12.1856,12.1856,12.1793,12.1793,13600.0
2010-03-29 10:50:00,19.26,19.26,19.21,19.25,167700.0,12.1856,12.1856,12.1539,12.1793,167700.0
2010-03-29 10:55:00,19.25,19.27,19.25,19.26,251800.0,12.1793,12.1919,12.1793,12.1856,251800.0
2010-03-29 11:00:00,19.26,19.27,19.24,19.24,33800.0,12.1856,12.1919,12.1729,12.1729,33800.0
2010-03-29 11:05:00,19.24,19.25,19.19,19.22,168100.0,12.1729,12.1793,12.1413,12.1603,168100.0
2010-03-29 11:10:00,19.23,19.24,19.22,19.23,66600.0,12.1666,12.1729,12.1603,12.1666,66600.0
2010-03-29 11:15:00,19.23,19.24,19.22,19.22,32500.0,12.1666,12.1729,12.1603,12.1603,32500.0
2010-03-29 11:20:00,19.22,19.23,19.22,19.23,17700.0,12.1603,12.1666,12.1603,12.1666,17700.0
2010-03-29 11:25:00,19.23,19.24,19.22,19.22,51400.0,12.1666,12.1729,12.1603,12.1603,51400.0
2010-03-29 11:30:00,19.23,19.23,19.2,19.2,23700.0,12.1666,12.1666,12.1476,12.1476,23700.0
2010-03-29 11:35:00,19.2,19.21,19.18,19.18,31700.0,12.1476,12.1539,12.135,12.135,31700.0
2010-03-29 11:40:00,19.19,19.19,19.16,19.17,62600.0,12.1413,12.1413,12.1223,12.1286,62600.0
2010-03-29 11:45:00,19.18,19.2,19.17,19.2,14100.0,12.135,12.1476,12.1286,12.1476,14100.0
2010-03-29 11:50:00,19.19,19.2,19.17,19.17,30500.0,12.1413,12.1476,12.1286,12.1286,30500.0
2010-03-29 11:55:00,19.17,19.2,19.17,19.19,21400.0,12.1286,12.1476,12.1286,12.1413,21400.0
2010-03-29 12:00:00,19.19,19.22,19.19,19.21,25800.0,12.1413,12.1603,12.1413,12.1539,25800.0
2010-03-29 12:05:00,19.22,19.23,19.21,19.23,47400.0,12.1603,12.1666,12.1539,12.1666,47400.0
2010-03-29 12:10:00,19.22,19.23,19.21,19.22,11200.0,12.1603,12.1666,12.1539,12.1603,11200.0
2010-03-29 12:15:00,19.22,19.24,19.22,19.22,26300.0,12.1603,12.1729,12.1603,12.1603,26300.0
2010-03-29 12:20:00,19.23,19.23,19.2,19.2,12400.0,12.1666,12.1666,12.1476,12.1476,12400.0
2010-03-29 12:25:00,19.2,19.21,19.2,19.2,9800.0,12.1476,12.1539,12.1476,12.1476,9800.0
2010-03-29 12:30:00,19.21,19.24,19.2,19.22,32700.0,12.1539,12.1729,12.1476,12.1603,32700.0
2010-03-29 12:35:00,19.22,19.23,19.22,19.22,5400.0,12.1603,12.1666,12.1603,12.1603,5400.0
2010-03-29 12:40:00,19.22,19.23,19.21,19.22,25200.0,12.1603,12.1666,12.1539,12.1603,25200.0
2010-03-29 12:45:00,19.22,19.24,19.22,19.24,18900.0,12.1603,12.1729,12.1603,12.1729,18900.0
2010-03-29 12:50:00,19.23,19.24,19.21,19.23,27400.0,12.1666,12.1729,12.1539,12.1666,27400.0
2010-03-29 12:55:00,19.22,19.24,19.21,19.23,29700.0,12.1603,12.1729,12.1539,12.1666,29700.0
2010-03-29 13:00:00,19.23,19.24,19.22,19.24,14800.0,12.1666,12.1729,12.1603,12.1729,14800.0
2010-03-29 13:05:00,19.24,19.24,19.23,19.24,11800.0,12.1729,12.1729,12.1666,12.1729,11800.0
2010-03-29 13:10:00,19.23,19.26,19.23,19.24,44500.0,12.1666,12.1856,12.1666,12.1729,44500.0
2010-03-29 13:15:00,19.24,19.24,19.2,19.2,46300.0,12.1729,12.1729,12.1476,12.1476,46300.0
2010-03-29 13:20:00,19.21,19.23,19.2,19.23,44000.0,12.1539,12.1666,12.1476,12.1666,44000.0
2010-03-29 13:25:00,19.23,19.24,19.22,19.23,25200.0,12.1666,12.1729,12.1603,12.1666,25200.0
2010-03-29 13:30:00,19.22,19.24,19.22,19.22,16800.0,12.1603,12.1729,12.1603,12.1603,16800.0
2010-03-29 13:35:00,19.22,19.23,19.22,19.22,5800.0,12.1603,12.1666,12.1603,12.1603,5800.0
2010-03-29 13:40:00,19.23,19.24,19.22,19.22,21700.0,12.1666,12.1729,12.1603,12.1603,21700.0
2010-03-29 13:45:00,19.22,19.24,19.22,19.22,28600.0,12.1603,12.1729,12.1603,12.1603,28600.0
2010-03-29 13:50:00,19.22,19.22,19.21,19.21,25600.0,12.1603,12.1603,12.1539,12.1539,25600.0
2010-03-29 13:55:00,19.21,19.23,19.21,19.22,40600.0,12.1539,12.1666,12.1539,12.1603,40600.0
2010-03-29 14:00:00,19.21,19.23,19.21,19.22,22100.0,12.1539,12.1666,12.1539,12.1603,22100.0
2010-03-29 14:05:00,19.23,19.23,19.22,19.22,14300.0,12.1666,12.1666,12.1603,12.1603,14300.0
2010-03-29 14:10:00,19.22,19.24,19.22,19.24,23000.0,12.1603,12.1729,12.1603,12.1729,23000.0
2010-03-29 14:15:00,19.24,19.25,19.23,19.25,16100.0,12.1729,12.1793,12.1666,12.1793,16100.0
2010-03-29 14:20:00,19.24,19.25,19.24,19.25,10000.0,12.1729,12.1793,12.1729,12.1793,10000.0
2010-03-29 14:25:00,19.25,19.25,19.2,19.25,67400.0,12.1793,12.1793,12.1476,12.1793,67400.0
2010-03-29 14:30:00,19.25,19.25,19.24,19.25,27500.0,12.1793,12.1793,12.1729,12.1793,27500.0
2010-03-29 14:35:00,19.25,19.25,19.22,19.22,58200.0,12.1793,12.1793,12.1603,12.1603,58200.0
2010-03-29 14:40:00,19.23,19.23,19.21,19.22,60800.0,12.1666,12.1666,12.1539,12.1603,60800.0
2010-03-29 14:45:00,19.22,19.23,19.21,19.23,23100.0,12.1603,12.1666,12.1539,12.1666,23100.0
2010-03-29 14:50:00,19.23,19.25,19.22,19.24,24600.0,12.1666,12.1793,12.1603,12.1729,24600.0
2010-03-29 14:55:00,19.25,19.25,19.24,19.25,17900.0,12.1793,12.1793,12.1729,12.1793,17900.0
2010-03-29 15:00:00,19.25,19.26,19.24,19.25,20200.0,12.1793,12.1856,12.1729,12.1793,20200.0
2010-03-29 15:05:00,19.25,19.26,19.25,19.26,18000.0,12.1793,12.1856,12.1793,12.1856,18000.0
2010-03-29 15:10:00,19.25,19.26,19.25,19.25,23100.0,12.1793,12.1856,12.1793,12.1793,23100.0
2010-03-29 15:15:00,19.25,19.27,19.25,19.26,60900.0,12.1793,12.1919,12.1793,12.1856,60900.0
2010-03-29 15:20:00,19.27,19.27,19.26,19.26,75300.0,12.1919,12.1919,12.1856,12.1856,75300.0
2010-03-29 15:25:00,19.26,19.27,19.24,19.24,83600.0,12.1856,12.1919,12.1729,12.1729,83600.0
2010-03-29 15:30:00,19.25,19.25,19.22,19.22,55600.0,12.1793,12.1793,12.1603,12.1603,55600.0
2010-03-29 15:35:00,19.23,19.23,19.21,19.21,118800.0,12.1666,12.1666,12.1539,12.1539,118800.0
2010-03-29 15:40:00,19.21,19.24,19.2,19.23,161800.0,12.1539,12.1729,12.1476,12.1666,161800.0
2010-03-29 15:45:00,19.24,19.24,19.22,19.24,227600.0,12.1729,12.1729,12.1603,12.1729,227600.0
2010-03-29 15:50:00,19.24,19.24,19.22,19.22,166300.0,12.1729,12.1729,12.1603,12.1603,166300.0
2010-03-29 15:55:00,19.22,19.26,19.21,19.26,264700.0,12.1603,12.1856,12.1539,12.1856,264700.0
2010-03-30 09:30:00,19.22,19.25,19.16,19.17,40000.0,12.1603,12.1793,12.1223,12.1286,40000.0
2010-03-30 09:35:00,19.17,19.21,19.16,19.19,32900.0,12.1286,12.1539,12.1223,12.1413,32900.0
2010-03-30 09:40:00,19.2,19.23,19.19,19.22,28400.0,12.1476,12.1666,12.1413,12.1603,28400.0
2010-03-30 09:45:00,19.21,19.27,19.21,19.24,87500.0,12.1539,12.1919,12.1539,12.1729,87500.0
2010-03-30 09:50:00,19.23,19.29,19.23,19.26,40400.0,12.1666,12.2046,12.1666,12.1856,40400.0
2010-03-30 09:55:00,19.25,19.26,19.22,19.24,29600.0,12.1793,12.1856,12.1603,12.1729,29600.0
2010-03-30 10:00:00,19.25,19.25,19.22,19.23,41900.0,12.1793,12.1793,12.1603,12.1666,41900.0
2010-03-30 10:05:00,19.22,19.23,19.19,19.19,58200.0,12.1603,12.1666,12.1413,12.1413,58200.0
2010-03-30 10:10:00,19.19,19.2,19.18,19.18,9700.0,12.1413,12.1476,12.135,12.135,9700.0
2010-03-30 10:15:00,19.18,19.21,19.18,19.21,46600.0,12.135,12.1539,12.135,12.1539,46600.0
2010-03-30 10:20:00,19.2,19.21,19.12,19.14,72400.0,12.1476,12.1539,12.097,12.1097,72400.0
2010-03-30 10:25:00,19.15,19.17,19.13,19.13,116700.0,12.116,12.1286,12.1033,12.1033,116700.0
2010-03-30 10:30:00,19.13,19.15,19.13,19.15,22500.0,12.1033,12.116,12.1033,12.116,22500.0
2010-03-30 10:35:00,19.14,19.15,19.09,19.1,63100.0,12.1097,12.116,12.078,12.0844,63100.0
2010-03-30 10:40:00,19.11,19.12,19.1,19.11,29100.0,12.0907,12.097,12.0844,12.0907,29100.0
2010-03-30 10:45:00,19.12,19.15,19.08,19.13,227100.0,12.097,12.116,12.0717,12.1033,227100.0
2010-03-30 10:50:00,19.12,19.16,19.12,19.16,67600.0,12.097,12.1223,12.097,12.1223,67600.0
2010-03-30 10:55:00,19.16,19.17,19.13,19.13,49000.0,12.1223,12.1286,12.1033,12.1033,49000.0
2010-03-30 11:00:00,19.13,19.13,19.08,19.09,95500.0,12.1033,12.1033,12.0717,12.078,95500.0
2010-03-30 11:05:00,19.08,19.08,19.02,19.06,103800.0,12.0717,12.0717,12.0337,12.059,103800.0
2010-03-30 11:10:00,19.06,19.07,19.04,19.07,28000.0,12.059,12.0654,12.0464,12.0654,28000.0
2010-03-30 11:15:00,19.07,19.1,19.05,19.09,72100.0,12.0654,12.0844,12.0527,12.078,72100.0
2010-03-30 11:20:00,19.09,19.09,19.06,19.08,98900.0,12.078,12.078,12.059,12.0717,98900.0
2010-03-30 11:25:00,19.07,19.11,19.06,19.11,101000.0,12.0654,12.0907,12.059,12.0907,101000.0
2010-03-30 11:30:00,19.11,19.12,19.08,19.08,65700.0,12.0907,12.097,12.0717,12.0717,65700.0
2010-03-30 11:35:00,19.08,19.09,19.07,19.07,23000.0,12.0717,12.078,12.0654,12.0654,23000.0
2010-03-30 11:40:00,19.08,19.1,19.07,19.1,49200.0,12.0717,12.0844,12.0654,12.0844,49200.0
2010-03-30 11:45:00,19.09,19.1,19.08,19.09,21200.0,12.078,12.0844,12.0717,12.078,21200.0
2010-03-30 11:50:00,19.09,19.09,19.06,19.07,44300.0,12.078,12.078,12.059,12.0654,44300.0
2010-03-30 11:55:00,19.07,19.08,19.06,19.08,19300.0,12.0654,12.0717,12.059,12.0717,19300.0
2010-03-30 12:00:00,19.07,19.1,19.06,19.09,30200.0,12.0654,12.0844,12.059,12.078,30200.0
2010-03-30 12:05:00,19.1,19.11,19.09,19.11,32800.0,12.0844,12.0907,12.078,12.0907,32800.0
2010-03-30 12:10:00,19.11,19.13,19.11,19.13,38700.0,12.0907,12.1033,12.0907,12.1033,38700.0
2010-03-30 12:15:00,19.13,19.15,19.11,19.12,53900.0,12.1033,12.116,12.0907,12.097,53900.0
2010-03-30 12:20:00,19.13,19.13,19.1,19.12,36200.0,12.1033,12.1033,12.0844,12.097,36200.0
2010-03-30 12:25:00,19.12,19.16,19.12,19.15,46900.0,12.097,12.1223,12.097,12.116,46900.0
2010-03-30 12:30:00,19.15,19.16,19.14,19.16,44100.0,12.116,12.1223,12.1097,12.1223,44100.0
2010-03-30 12:35:00,19.17,19.17,19.15,19.16,18000.0,12.1286,12.1286,12.116,12.1223,18000.0
2010-03-30 12:40:00,19.15,19.16,19.15,19.15,3700.0,12.116,12.1223,12.116,12.116,3700.0
2010-03-30 12:45:00,19.15,19.16,19.11,19.11,22200.0,12.116,12.1223,12.0907,12.0907,22200.0
2010-03-30 12:50:00,19.11,19.14,19.1,19.14,25600.0,12.0907,12.1097,12.0844,12.1097,25600.0
2010-03-30 12:55:00,19.14,19.15,19.14,19.14,3800.0,12.1097,12.116,12.1097,12.1097,3800.0
2010-03-30 13:00:00,19.14,19.15,19.12,19.13,38100.0,12.1097,12.116,12.097,12.1033,38100.0
2010-03-30 13:05:00,19.13,19.15,19.12,19.12,25700.0,12.1033,12.116,12.097,12.097,25700.0
2010-03-30 13:10:00,19.13,19.13,19.12,19.12,10500.0,12.1033,12.1033,12.097,12.097,10500.0
2010-03-30 13:15:00,19.12,19.13,19.11,19.13,31900.0,12.097,12.1033,12.0907,12.1033,31900.0
2010-03-30 13:20:00,19.14,19.14,19.11,19.11,27600.0,12.1097,12.1097,12.0907,12.0907,27600.0
2010-03-30 13:25:00,19.11,19.13,19.11,19.12,40700.0,12.0907,12.1033,12.0907,12.097,40700.0
2010-03-30 13:30:00,19.12,19.13,19.12,19.13,9800.0,12.097,12.1033,12.097,12.1033,9800.0
2010-03-30 13:35:00,19.12,19.14,19.11,19.12,36700.0,12.097,12.1097,12.0907,12.097,36700.0
2010-03-30 13:40:00,19.12,19.14,19.1,19.1,58300.0,12.097,12.1097,12.0844,12.0844,58300.0
2010-03-30 13:45:00,19.11,19.12,19.09,19.12,28300.0,12.0907,12.097,12.078,12.097,28300.0
2010-03-30 13:50:00,19.11,19.11,19.1,19.11,12000.0,12.0907,12.0907,12.0844,12.0907,12000.0
2010-03-30 13:55:00,19.11,19.11,19.09,19.1,28700.0,12.0907,12.0907,12.078,12.0844,28700.0
2010-03-30 14:00:00,19.1,19.11,19.1,19.1,3200.0,12.0844,12.0907,12.0844,12.0844,3200.0
2010-03-30 14:05:00,19.1,19.11,19.09,19.09,14500.0,12.0844,12.0907,12.078,12.078,14500.0
2010-03-30 14:10:00,19.1,19.1,19.09,19.1,7400.0,12.0844,12.0844,12.078,12.0844,7400.0
2010-03-30 14:15:00,19.09,19.1,19.09,19.09,5000.0,12.078,12.0844,12.078,12.078,5000.0
2010-03-30 14:20:00,19.09,19.11,19.09,19.09,14800.0,12.078,12.0907,12.078,12.078,14800.0
2010-03-30 14:25:00,19.1,19.12,19.09,19.11,41900.0,12.0844,12.097,12.078,12.0907,41900.0
2010-03-30 14:30:00,19.11,19.13,19.11,19.11,16800.0,12.0907,12.1033,12.0907,12.0907,16800.0
2010-03-30 14:35:00,19.12,19.12,19.11,19.11,14400.0,12.097,12.097,12.0907,12.0907,14400.0
2010-03-30 14:40:00,19.12,19.12,19.11,19.12,5100.0,12.097,12.097,12.0907,12.097,5100.0
2010-03-30 14:45:00,19.11,19.12,19.11,19.11,4100.0,12.0907,12.097,12.0907,12.0907,4100.0
2010-03-30 14:50:00,19.11,19.14,19.11,19.14,54200.0,12.0907,12.1097,12.0907,12.1097,54200.0
2010-03-30 14:55:00,19.14,19.16,19.1,19.12,107500.0,12.1097,12.1223,12.0844,12.097,107500.0
2010-03-30 15:00:00,19.12,19.12,19.1,19.1,67300.0,12.097,12.097,12.0844,12.0844,67300.0
2010-03-30 15:05:00,19.1,19.11,19.1,19.1,9500.0,12.0844,12.0907,12.0844,12.0844,9500.0
2010-03-30 15:10:00,19.1,19.11,19.1,19.1,14400.0,12.0844,12.0907,12.0844,12.0844,14400.0
2010-03-30 15:15:00,19.1,19.11,19.1,19.1,24000.0,12.0844,12.0907,12.0844,12.0844,24000.0
2010-03-30 15:20:00,19.1,19.11,19.09,19.11,85100.0,12.0844,12.0907,12.078,12.0907,85100.0
2010-03-30 15:25:00,19.1,19.12,19.1,19.12,42700.0,12.0844,12.097,12.0844,12.097,42700.0
2010-03-30 15:30:00,19.12,19.14,19.11,19.12,97300.0,12.097,12.1097,12.0907,12.097,97300.0
2010-03-30 15:35:00,19.12,19.14,19.1,19.1,83200.0,12.097,12.1097,12.0844,12.0844,83200.0
2010-03-30 15:40:00,19.1,19.13,19.1,19.12,69000.0,12.0844,12.1033,12.0844,12.097,69000.0
2010-03-30 15:45:00,19.12,19.13,19.1,19.1,225200.0,12.097,12.1033,12.0844,12.0844,225200.0
2010-03-30 15:50:00,19.1,19.11,19.09,19.1,147800.0,12.0844,12.0907,12.078,12.0844,147800.0
2010-03-30 15:55:00,19.1,19.11,19.09,19.1,296100.0,12.0844,12.0907,12.078,12.0844,296100.0
2010-03-31 09:30:00,19.06,19.21,18.97,19.04,63200.0,12.059,12.1539,12.0021,12.0464,63200.0
2010-03-31 09:35:00,19.03,19.05,19.02,19.04,33400.0,12.0401,12.0527,12.0337,12.0464,33400.0
2010-03-31 09:40:00,19.04,19.11,19.02,19.02,127800.0,12.0464,12.0907,12.0337,12.0337,127800.0
2010-03-31 09:45:00,19.02,19.06,19.01,19.01,22000.0,12.0337,12.059,12.0274,12.0274,22000.0
2010-03-31 09:50:00,19.02,19.07,18.99,19.06,51500.0,12.0337,12.0654,12.0148,12.059,51500.0
2010-03-31 09:55:00,19.06,19.06,18.99,19.0,26500.0,12.059,12.059,12.0148,12.0211,26500.0
2010-03-31 10:00:00,19.0,19.04,18.99,19.03,68100.0,12.0211,12.0464,12.0148,12.0401,68100.0
2010-03-31 10:05:00,19.04,19.04,19.01,19.02,97800.0,12.0464,12.0464,12.0274,12.0337,97800.0
2010-03-31 10:10:00,19.02,19.03,19.0,19.02,79500.0,12.0337,12.0401,12.0211,12.0337,79500.0
2010-03-31 10:15:00,19.01,19.04,19.01,19.01,58900.0,12.0274,12.0464,12.0274,12.0274,58900.0
2010-03-31 10:20:00,19.01,19.04,19.01,19.03,109000.0,12.0274,12.0464,12.0274,12.0401,109000.0
2010-03-31 10:25:00,19.02,19.03,18.99,19.02,64600.0,12.0337,12.0401,12.0148,12.0337,64600.0
2010-03-31 10:30:00,19.02,19.04,19.01,19.01,26400.0,12.0337,12.0464,12.0274,12.0274,26400.0
2010-03-31 10:35:00,19.02,19.05,19.01,19.02,44900.0,12.0337,12.0527,12.0274,12.0337,44900.0
2010-03-31 10:40:00,19.03,19.03,18.99,19.01,92800.0,12.0401,12.0401,12.0148,12.0274,92800.0
2010-03-31 10:45:00,19.01,19.01,18.97,18.97,64500.0,12.0274,12.0274,12.0021,12.0021,64500.0
2010-03-31 10:50:00,18.97,19.0,18.96,19.0,87300.0,12.0021,12.0211,11.9958,12.0211,87300.0
2010-03-31 10:55:00,18.99,19.03,18.99,19.02,89000.0,12.0148,12.0401,12.0148,12.0337,89000.0
2010-03-31 11:00:00,19.02,19.03,19.01,19.03,89300.0,12.0337,12.0401,12.0274,12.0401,89300.0
2010-03-31 11:05:00,19.04,19.09,19.04,19.08,37000.0,12.0464,12.078,12.0464,12.0717,37000.0
2010-03-31 11:10:00,19.08,19.11,19.07,19.1,97500.0,12.0717,12.0907,12.0654,12.0844,97500.0
2010-03-31 11:15:00,19.1,19.11,19.1,19.1,15900.0,12.0844,12.0907,12.0844,12.0844,15900.0
2010-03-31 11:20:00,19.1,19.1,19.09,19.09,26100.0,12.0844,12.0844,12.078,12.078,26100.0
2010-03-31 11:25:00,19.09,19.1,19.09,19.1,8900.0,12.078,12.0844,12.078,12.0844,8900.0
2010-03-31 11:30:00,19.09,19.1,19.09,19.09,19800.0,12.078,12.0844,12.078,12.078,19800.0
2010-03-31 11:35:00,19.1,19.1,19.09,19.1,13600.0,12.0844,12.0844,12.078,12.0844,13600.0
2010-03-31 11:40:00,19.1,19.13,19.09,19.1,40200.0,12.0844,12.1033,12.078,12.0844,40200.0
2010-03-31 11:45:00,19.11,19.11,19.09,19.09,16000.0,12.0907,12.0907,12.078,12.078,16000.0
2010-03-31 11:50:00,19.09,19.1,19.09,19.09,8000.0,12.078,12.0844,12.078,12.078,8000.0
2010-03-31 11:55:00,19.09,19.1,19.09,19.09,12600.0,12.078,12.0844,12.078,12.078,12600.0
2010-03-31 12:00:00,19.09,19.09,19.08,19.09,20400.0,12.078,12.078,12.0717,12.078,20400.0
2010-03-31 12:05:00,19.08,19.09,19.06,19.06,28500.0,12.0717,12.078,12.059,12.059,28500.0
2010-03-31 12:10:00,19.06,19.07,19.06,19.06,5500.0,12.059,12.0654,12.059,12.059,5500.0
2010-03-31 12:15:00,19.06,19.11,19.06,19.09,78000.0,12.059,12.0907,12.059,12.078,78000.0
2010-03-31 12:20:00,19.1,19.11,19.08,19.1,31600.0,12.0844,12.0907,12.0717,12.0844,31600.0
2010-03-31 12:25:00,19.1,19.1,19.08,19.08,8000.0,12.0844,12.0844,12.0717,12.0717,8000.0
2010-03-31 12:30:00,19.08,19.09,19.08,19.08,8300.0,12.0717,12.078,12.0717,12.0717,8300.0
2010-03-31 12:35:00,19.08,19.13,19.08,19.12,46600.0,12.0717,12.1033,12.0717,12.097,46600.0
2010-03-31 12:40:00,19.11,19.11,19.1,19.1,12500.0,12.0907,12.0907,12.0844,12.0844,12500.0
2010-03-31 12:45:00,19.1,19.11,19.08,19.1,24100.0,12.0844,12.0907,12.0717,12.0844,24100.0
2010-03-31 12:50:00,19.09,19.1,19.09,19.09,12200.0,12.078,12.0844,12.078,12.078,12200.0
2010-03-31 12:55:00,19.09,19.11,19.08,19.11,37700.0,12.078,12.0907,12.0717,12.0907,37700.0
2010-03-31 13:00:00,19.11,19.11,19.1,19.1,18100.0,12.0907,12.0907,12.0844,12.0844,18100.0
2010-03-31 13:05:00,19.1,19.14,19.1,19.13,38600.0,12.0844,12.1097,12.0844,12.1033,38600.0
2010-03-31 13:10:00,19.12,19.13,19.11,19.11,26500.0,12.097,12.1033,12.0907,12.0907,26500.0
2010-03-31 13:15:00,19.11,19.11,19.1,19.11,14200.0,12.0907,12.0907,12.0844,12.0907,14200.0
2010-03-31 13:20:00,19.1,19.13,19.1,19.12,29500.0,12.0844,12.1033,12.0844,12.097,29500.0
2010-03-31 13:25:00,19.12,19.13,19.12,19.12,5700.0,12.097,12.1033,12.097,12.097,5700.0
2010-03-31 13:30:00,19.12,19.13,19.12,19.12,9000.0,12.097,12.1033,12.097,12.097,9000.0
2010-03-31 13:35:00,19.12,19.14,19.12,19.13,14300.0,12.097,12.1097,12.097,12.1033,14300.0
2010-03-31 13:40:00,19.14,19.14,19.13,19.14,6300.0,12.1097,12.1097,12.1033,12.1097,6300.0
2010-03-31 13:45:00,19.14,19.14,19.13,19.14,4700.0,12.1097,12.1097,12.1033,12.1097,4700.0
2010-03-31 13:50:00,19.14,19.14,19.13,19.14,4700.0,12.1097,12.1097,12.1033,12.1097,4700.0
2010-03-31 13:55:00,19.14,19.16,19.14,19.15,13500.0,12.1097,12.1223,12.1097,12.116,13500.0
2010-03-31 14:00:00,19.15,19.16,19.15,19.16,31600.0,12.116,12.1223,12.116,12.1223,31600.0
2010-03-31 14:05:00,19.15,19.16,19.15,19.16,8800.0,12.116,12.1223,12.116,12.1223,8800.0
2010-03-31 14:10:00,19.15,19.16,19.15,19.15,20600.0,12.116,12.1223,12.116,12.116,20600.0
2010-03-31 14:15:00,19.15,19.16,19.14,19.14,12400.0,12.116,12.1223,12.1097,12.1097,12400.0
2010-03-31 14:20:00,19.14,19.15,19.14,19.15,33500.0,12.1097,12.116,12.1097,12.116,33500.0
2010-03-31 14:25:00,19.14,19.15,19.13,19.13,37600.0,12.1097,12.116,12.1033,12.1033,37600.0
2010-03-31 14:30:00,19.14,19.14,19.12,19.12,24500.0,12.1097,12.1097,12.097,12.097,24500.0
2010-03-31 14:35:00,19.12,19.13,19.11,19.12,78700.0,12.097,12.1033,12.0907,12.097,78700.0
2010-03-31 14:40:00,19.12,19.13,19.07,19.07,65500.0,12.097,12.1033,12.0654,12.0654,65500.0
2010-03-31 14:45:00,19.07,19.11,19.06,19.06,93100.0,12.0654,12.0907,12.059,12.059,93100.0
2010-03-31 14:50:00,19.06,19.07,19.05,19.06,82400.0,12.059,12.0654,12.0527,12.059,82400.0
2010-03-31 14:55:00,19.06,19.06,19.04,19.04,35700.0,12.059,12.059,12.0464,12.0464,35700.0
2010-03-31 15:00:00,19.04,19.05,19.01,19.01,106300.0,12.0464,12.0527,12.0274,12.0274,106300.0
2010-03-31 15:05:00,19.01,19.03,19.01,19.03,59700.0,12.0274,12.0401,12.0274,12.0401,59700.0
2010-03-31 15:10:00,19.03,19.04,19.01,19.01,108300.0,12.0401,12.0464,12.0274,12.0274,108300.0
2010-03-31 15:15:00,19.01,19.02,19.01,19.01,19500.0,12.0274,12.0337,12.0274,12.0274,19500.0
2010-03-31 15:20:00,19.02,19.02,19.01,19.02,70100.0,12.0337,12.0337,12.0274,12.0337,70100.0
2010-03-31 15:25:00,19.02,19.08,19.01,19.08,113000.0,12.0337,12.0717,12.0274,12.0717,113000.0
2010-03-31 15:30:00,19.08,19.08,19.07,19.07,39600.0,12.0717,12.0717,12.0654,12.0654,39600.0
2010-03-31 15:35:00,19.07,19.08,19.04,19.05,113800.0,12.0654,12.0717,12.0464,12.0527,113800.0
2010-03-31 15:40:00,19.05,19.06,19.05,19.05,36300.0,12.0527,12.059,12.0527,12.0527,36300.0
2010-03-31 15:45:00,19.05,19.06,19.01,19.03,117700.0,12.0527,12.059,12.0274,12.0401,117700.0
2010-03-31 15:50:00,19.02,19.05,19.01,19.05,90100.0,12.0337,12.0527,12.0274,12.0527,90100.0
2010-03-31 15:55:00,19.05,19.09,19.04,19.08,309400.0,12.0527,12.078,12.0464,12.0717,309400.0
2010-04-01 09:30:00,19.19,19.23,19.18,19.22,49200.0,12.1413,12.1666,12.135,12.1603,49200.0
2010-04-01 09:35:00,19.22,19.24,19.17,19.2,127800.0,12.1603,12.1729,12.1286,12.1476,127800.0
2010-04-01 09:40:00,19.2,19.25,19.19,19.24,104000.0,12.1476,12.1793,12.1413,12.1729,104000.0
2010-04-01 09:45:00,19.24,19.25,19.23,19.23,43100.0,12.1729,12.1793,12.1666,12.1666,43100.0
2010-04-01 09:50:00,19.24,19.25,19.23,19.23,28800.0,12.1729,12.1793,12.1666,12.1666,28800.0
2010-04-01 09:55:00,19.24,19.25,19.21,19.21,28100.0,12.1729,12.1793,12.1539,12.1539,28100.0
2010-04-01 10:00:00,19.22,19.24,19.2,19.23,56700.0,12.1603,12.1729,12.1476,12.1666,56700.0
2010-04-01 10:05:00,19.22,19.24,19.19,19.2,30300.0,12.1603,12.1729,12.1413,12.1476,30300.0
2010-04-01 10:10:00,19.2,19.22,19.19,19.21,24400.0,12.1476,12.1603,12.1413,12.1539,24400.0
2010-04-01 10:15:00,19.21,19.22,19.2,19.21,23800.0,12.1539,12.1603,12.1476,12.1539,23800.0
2010-04-01 10:20:00,19.2,19.21,19.17,19.18,84300.0,12.1476,12.1539,12.1286,12.135,84300.0
2010-04-01 10:25:00,19.18,19.18,19.12,19.13,50700.0,12.135,12.135,12.097,12.1033,50700.0
2010-04-01 10:30:00,19.13,19.15,19.13,19.15,13500.0,12.1033,12.116,12.1033,12.116,13500.0
2010-04-01 10:35:00,19.15,19.16,19.14,19.16,21200.0,12.116,12.1223,12.1097,12.1223,21200.0
2010-04-01 10:40:00,19.16,19.18,19.16,19.17,16700.0,12.1223,12.135,12.1223,12.1286,16700.0
2010-04-01 10:45:00,19.18,19.18,19.15,19.15,24500.0,12.135,12.135,12.116,12.116,24500.0
2010-04-01 10:50:00,19.16,19.16,19.15,19.16,3600.0,12.1223,12.1223,12.116,12.1223,3600.0
2010-04-01 10:55:00,19.15,19.16,19.15,19.16,11100.0,12.116,12.1223,12.116,12.1223,11100.0
2010-04-01 11:00:00,19.16,19.16,19.15,19.15,13000.0,12.1223,12.1223,12.116,12.116,13000.0
2010-04-01 11:05:00,19.15,19.17,19.15,19.16,21900.0,12.116,12.1286,12.116,12.1223,21900.0
2010-04-01 11:10:00,19.17,19.18,19.16,19.18,36300.0,12.1286,12.135,12.1223,12.135,36300.0
2010-04-01 11:15:00,19.18,19.18,19.17,19.18,24700.0,12.135,12.135,12.1286,12.135,24700.0
2010-04-01 11:20:00,19.17,19.18,19.17,19.18,10800.0,12.1286,12.135,12.1286,12.135,10800.0
2010-04-01 11:25:00,19.17,19.18,19.17,19.17,15100.0,12.1286,12.135,12.1286,12.1286,15100.0
2010-04-01 11:30:00,19.18,19.18,19.17,19.17,15900.0,12.135,12.135,12.1286,12.1286,15900.0
2010-04-01 11:35:00,19.18,19.18,19.17,19.18,10700.0,12.135,12.135,12.1286,12.135,10700.0
2010-04-01 11:40:00,19.18,19.21,19.17,19.2,62000.0,12.135,12.1539,12.1286,12.1476,62000.0
2010-04-01 11:45:00,19.19,19.21,19.19,19.2,16100.0,12.1413,12.1539,12.1413,12.1476,16100.0
2010-04-01 11:50:00,19.2,19.21,19.2,19.21,7600.0,12.1476,12.1539,12.1476,12.1539,7600.0
2010-04-01 11:55:00,19.21,19.21,19.2,19.21,18100.0,12.1539,12.1539,12.1476,12.1539,18100.0
2010-04-01 12:00:00,19.21,19.21,19.2,19.21,6900.0,12.1539,12.1539,12.1476,12.1539,6900.0
2010-04-01 12:05:00,19.2,19.21,19.2,19.21,3800.0,12.1476,12.1539,12.1476,12.1539,3800.0
2010-04-01 12:10:00,19.2,19.21,19.2,19.2,11000.0,12.1476,12.1539,12.1476,12.1476,11000.0
2010-04-01 12:15:00,19.2,19.21,19.2,19.2,7400.0,12.1476,12.1539,12.1476,12.1476,7400.0
2010-04-01 12:20:00,19.2,19.21,19.2,19.2,16700.0,12.1476,12.1539,12.1476,12.1476,16700.0
2010-04-01 12:25:00,19.21,19.22,19.19,19.2,40100.0,12.1539,12.1603,12.1413,12.1476,40100.0
2010-04-01 12:30:00,19.19,19.2,19.19,19.19,1900.0,12.1413,12.1476,12.1413,12.1413,1900.0
2010-04-01 12:35:00,19.19,19.2,19.19,19.19,2800.0,12.1413,12.1476,12.1413,12.1413,2800.0
2010-04-01 12:40:00,19.2,19.2,19.19,19.19,3100.0,12.1476,12.1476,12.1413,12.1413,3100.0
2010-04-01 12:45:00,19.19,19.2,19.19,19.2,4600.0,12.1413,12.1476,12.1413,12.1476,4600.0
2010-04-01 12:50:00,19.19,19.2,19.19,19.19,3900.0,12.1413,12.1476,12.1413,12.1413,3900.0
2010-04-01 12:55:00,19.19,19.2,19.19,19.19,7100.0,12.1413,12.1476,12.1413,12.1413,7100.0
2010-04-01 13:00:00,19.19,19.2,19.19,19.2,7500.0,12.1413,12.1476,12.1413,12.1476,7500.0
2010-04-01 13:05:00,19.19,19.2,19.19,19.2,6000.0,12.1413,12.1476,12.1413,12.1476,6000.0
2010-04-01 13:10:00,19.19,19.2,19.19,19.2,8700.0,12.1413,12.1476,12.1413,12.1476,8700.0
2010-04-01 13:15:00,19.19,19.2,19.19,19.19,4000.0,12.1413,12.1476,12.1413,12.1413,4000.0
2010-04-01 13:20:00,19.19,19.2,19.19,19.19,12200.0,12.1413,12.1476,12.1413,12.1413,12200.0
2010-04-01 13:25:00,19.2,19.2,19.19,19.19,16600.0,12.1476,12.1476,12.1413,12.1413,16600.0
2010-04-01 13:30:00,19.19,19.2,19.19,19.2,36700.0,12.1413,12.1476,12.1413,12.1476,36700.0
2010-04-01 13:35:00,19.19,19.2,19.19,19.19,31700.0,12.1413,12.1476,12.1413,12.1413,31700.0
2010-04-01 13:40:00,19.2,19.2,19.19,19.2,30900.0,12.1476,12.1476,12.1413,12.1476,30900.0
2010-04-01 13:45:00,19.19,19.2,19.15,19.15,61700.0,12.1413,12.1476,12.116,12.116,61700.0
2010-04-01 13:50:00,19.15,19.16,19.14,19.14,14600.0,12.116,12.1223,12.1097,12.1097,14600.0
2010-04-01 13:55:00,19.14,19.15,19.13,19.15,28300.0,12.1097,12.116,12.1033,12.116,28300.0
2010-04-01 14:00:00,19.15,19.15,19.14,19.14,15500.0,12.116,12.116,12.1097,12.1097,15500.0
2010-04-01 14:05:00,19.14,19.15,19.13,19.15,32500.0,12.1097,12.116,12.1033,12.116,32500.0
2010-04-01 14:10:00,19.14,19.15,19.14,19.14,9900.0,12.1097,12.116,12.1097,12.1097,9900.0
2010-04-01 14:15:00,19.14,19.17,19.14,19.17,73100.0,12.1097,12.1286,12.1097,12.1286,73100.0
2010-04-01 14:20:00,19.16,19.17,19.15,19.16,11600.0,12.1223,12.1286,12.116,12.1223,11600.0
2010-04-01 14:25:00,19.15,19.16,19.14,19.15,13200.0,12.116,12.1223,12.1097,12.116,13200.0
2010-04-01 14:30:00,19.14,19.16,19.14,19.14,32700.0,12.1097,12.1223,12.1097,12.1097,32700.0
2010-04-01 14:35:00,19.14,19.14,19.12,19.12,17800.0,12.1097,12.1097,12.097,12.097,17800.0
2010-04-01 14:40:00,19.12,19.13,19.1,19.11,34500.0,12.097,12.1033,12.0844,12.0907,34500.0
2010-04-01 14:45:00,19.11,19.12,19.11,19.11,6500.0,12.0907,12.097,12.0907,12.0907,6500.0
2010-04-01 14:50:00,19.11,19.15,19.11,19.14,46900.0,12.0907,12.116,12.0907,12.1097,46900.0
2010-04-01 14:55:00,19.14,19.14,19.12,19.14,13500.0,12.1097,12.1097,12.097,12.1097,13500.0
2010-04-01 15:00:00,19.13,19.14,19.13,19.13,7800.0,12.1033,12.1097,12.1033,12.1033,7800.0
2010-04-01 15:05:00,19.13,19.15,19.12,19.15,40300.0,12.1033,12.116,12.097,12.116,40300.0
2010-04-01 15:10:00,19.15,19.15,19.13,19.14,24600.0,12.116,12.116,12.1033,12.1097,24600.0
2010-04-01 15:15:00,19.14,19.14,19.13,19.13,11600.0,12.1097,12.1097,12.1033,12.1033,11600.0
2010-04-01 15:20:00,19.13,19.15,19.13,19.14,37300.0,12.1033,12.116,12.1033,12.1097,37300.0
2010-04-01 15:25:00,19.14,19.15,19.13,19.13,43300.0,12.1097,12.116,12.1033,12.1033,43300.0
2010-04-01 15:30:00,19.14,19.16,19.13,19.15,45600.0,12.1097,12.1223,12.1033,12.116,45600.0
2010-04-01 15:35:00,19.15,19.16,19.15,19.16,40400.0,12.116,12.1223,12.116,12.1223,40400.0
2010-04-01 15:40:00,19.16,19.19,19.16,19.18,66700.0,12.1223,12.1413,12.1223,12.135,66700.0
2010-04-01 15:45:00,19.19,19.2,19.18,19.19,169700.0,12.1413,12.1476,12.135,12.1413,169700.0
2010-04-01 15:50:00,19.19,19.22,19.19,19.21,143400.0,12.1413,12.1603,12.1413,12.1539,143400.0
2010-04-01 15:55:00,19.21,19.23,19.2,19.22,303000.0,12.1539,12.1666,12.1476,12.1603,303000.0
2010-04-05 09:30:00,19.33,19.33,19.2,19.21,31200.0,12.2299,12.2299,12.1476,12.1539,31200.0
2010-04-05 09:35:00,19.22,19.27,19.2,19.27,23200.0,12.1603,12.1919,12.1476,12.1919,23200.0
2010-04-05 09:40:00,19.27,19.29,19.2,19.2,32200.0,12.1919,12.2046,12.1476,12.1476,32200.0
2010-04-05 09:45:00,19.2,19.23,19.2,19.21,19800.0,12.1476,12.1666,12.1476,12.1539,19800.0
2010-04-05 09:50:00,19.21,19.21,19.2,19.21,20000.0,12.1539,12.1539,12.1476,12.1539,20000.0
2010-04-05 09:55:00,19.2,19.23,19.2,19.21,35300.0,12.1476,12.1666,12.1476,12.1539,35300.0
2010-04-05 10:00:00,19.22,19.23,19.21,19.22,11200.0,12.1603,12.1666,12.1539,12.1603,11200.0
2010-04-05 10:05:00,19.21,19.22,19.2,19.21,52500.0,12.1539,12.1603,12.1476,12.1539,52500.0
2010-04-05 10:10:00,19.22,19.22,19.18,19.19,26300.0,12.1603,12.1603,12.135,12.1413,26300.0
2010-04-05 10:15:00,19.19,19.2,19.18,19.18,7600.0,12.1413,12.1476,12.135,12.135,7600.0
2010-04-05 10:20:00,19.18,19.21,19.18,19.19,57800.0,12.135,12.1539,12.135,12.1413,57800.0
2010-04-05 10:25:00,19.18,19.19,19.15,19.17,40400.0,12.135,12.1413,12.116,12.1286,40400.0
2010-04-05 10:30:00,19.17,19.21,19.17,19.19,39800.0,12.1286,12.1539,12.1286,12.1413,39800.0
2010-04-05 10:35:00,19.2,19.22,19.19,19.21,27800.0,12.1476,12.1603,12.1413,12.1539,27800.0
2010-04-05 10:40:00,19.22,19.23,19.21,19.21,33600.0,12.1603,12.1666,12.1539,12.1539,33600.0
2010-04-05 10:45:00,19.21,19.22,19.2,19.2,7300.0,12.1539,12.1603,12.1476,12.1476,7300.0
2010-04-05 10:50:00,19.2,19.21,19.18,19.18,24200.0,12.1476,12.1539,12.135,12.135,24200.0
2010-04-05 10:55:00,19.18,19.19,19.18,19.18,1500.0,12.135,12.1413,12.135,12.135,1500.0
2010-04-05 11:00:00,19.19,19.19,19.17,19.18,11500.0,12.1413,12.1413,12.1286,12.135,11500.0
2010-04-05 11:05:00,19.18,19.18,19.17,19.17,2500.0,12.135,12.135,12.1286,12.1286,2500.0
2010-04-05 11:10:00,19.17,19.18,19.17,19.17,11000.0,12.1286,12.135,12.1286,12.1286,11000.0
2010-04-05 11:15:00,19.17,19.18,19.17,19.17,15100.0,12.1286,12.135,12.1286,12.1286,15100.0
2010-04-05 11:20:00,19.17,19.18,19.17,19.17,12400.0,12.1286,12.135,12.1286,12.1286,12400.0
2010-04-05 11:25:00,19.18,19.18,19.17,19.17,3500.0,12.135,12.135,12.1286,12.1286,3500.0
2010-04-05 11:30:00,19.17,19.18,19.17,19.17,8100.0,12.1286,12.135,12.1286,12.1286,8100.0
2010-04-05 11:35:00,19.17,19.18,19.17,19.17,5200.0,12.1286,12.135,12.1286,12.1286,5200.0
2010-04-05 11:40:00,19.17,19.18,19.17,19.17,3700.0,12.1286,12.135,12.1286,12.1286,3700.0
2010-04-05 11:45:00,19.17,19.18,19.17,19.17,22400.0,12.1286,12.135,12.1286,12.1286,22400.0
2010-04-05 11:50:00,19.18,19.23,19.17,19.23,63200.0,12.135,12.1666,12.1286,12.1666,63200.0
2010-04-05 11:55:00,19.23,19.23,19.2,19.2,29300.0,12.1666,12.1666,12.1476,12.1476,29300.0
2010-04-05 12:00:00,19.2,19.21,19.2,19.21,3800.0,12.1476,12.1539,12.1476,12.1539,3800.0
2010-04-05 12:05:00,19.2,19.21,19.2,19.2,2200.0,12.1476,12.1539,12.1476,12.1476,2200.0
2010-04-05 12:10:00,19.2,19.21,19.19,19.19,23100.0,12.1476,12.1539,12.1413,12.1413,23100.0
2010-04-05 12:15:00,19.2,19.2,19.19,19.19,9500.0,12.1476,12.1476,12.1413,12.1413,9500.0
2010-04-05 12:20:00,19.19,19.2,19.19,19.19,20900.0,12.1413,12.1476,12.1413,12.1413,20900.0
2010-04-05 12:25:00,19.19,19.2,19.19,19.19,5200.0,12.1413,12.1476,12.1413,12.1413,5200.0
2010-04-05 12:30:00,19.19,19.2,19.19,19.19,5700.0,12.1413,12.1476,12.1413,12.1413,5700.0
2010-04-05 12:35:00,19.2,19.2,19.19,19.19,3800.0,12.1476,12.1476,12.1413,12.1413,3800.0
2010-04-05 12:40:00,19.19,19.2,19.19,19.19,6400.0,12.1413,12.1476,12.1413,12.1413,6400.0
2010-04-05 12:45:00,19.19,19.2,19.19,19.19,4600.0,12.1413,12.1476,12.1413,12.1413,4600.0
2010-04-05 12:50:00,19.2,19.2,19.18,19.18,21700.0,12.1476,12.1476,12.135,12.135,21700.0
2010-04-05 12:55:00,19.19,19.19,19.17,19.17,12300.0,12.1413,12.1413,12.1286,12.1286,12300.0
2010-04-05 13:00:00,19.17,19.18,19.17,19.17,8000.0,12.1286,12.135,12.1286,12.1286,8000.0
2010-04-05 13:05:00,19.18,19.18,19.17,19.17,28100.0,12.135,12.135,12.1286,12.1286,28100.0
2010-04-05 13:10:00,19.17,19.18,19.17,19.18,21100.0,12.1286,12.135,12.1286,12.135,21100.0
2010-04-05 13:15:00,19.17,19.18,19.17,19.17,5200.0,12.1286,12.135,12.1286,12.1286,5200.0
2010-04-05 13:20:00,19.18,19.18,19.17,19.17,21100.0,12.135,12.135,12.1286,12.1286,21100.0
2010-04-05 13:25:00,19.17,19.18,19.17,19.17,2800.0,12.1286,12.135,12.1286,12.1286,2800.0
2010-04-05 13:30:00,19.17,19.18,19.17,19.17,7800.0,12.1286,12.135,12.1286,12.1286,7800.0
2010-04-05 13:35:00,19.17,19.18,19.17,19.17,7200.0,12.1286,12.135,12.1286,12.1286,7200.0
2010-04-05 13:40:00,19.17,19.18,19.17,19.17,11200.0,12.1286,12.135,12.1286,12.1286,11200.0
2010-04-05 13:45:00,19.17,19.18,19.17,19.17,26400.0,12.1286,12.135,12.1286,12.1286,26400.0
2010-04-05 13:50:00,19.17,19.18,19.17,19.18,19900.0,12.1286,12.135,12.1286,12.135,19900.0
2010-04-05 13:55:00,19.18,19.2,19.17,19.19,29900.0,12.135,12.1476,12.1286,12.1413,29900.0
2010-04-05 14:00:00,19.19,19.21,19.19,19.19,70100.0,12.1413,12.1539,12.1413,12.1413,70100.0
2010-04-05 14:05:00,19.19,19.21,19.19,19.2,26200.0,12.1413,12.1539,12.1413,12.1476,26200.0
2010-04-05 14:10:00,19.2,19.21,19.2,19.2,9700.0,12.1476,12.1539,12.1476,12.1476,9700.0
2010-04-05 14:15:00,19.2,19.21,19.2,19.2,12700.0,12.1476,12.1539,12.1476,12.1476,12700.0
2010-04-05 14:20:00,19.2,19.21,19.2,19.21,11200.0,12.1476,12.1539,12.1476,12.1539,11200.0
2010-04-05 14:25:00,19.2,19.23,19.2,19.23,28300.0,12.1476,12.1666,12.1476,12.1666,28300.0
2010-04-05 14:30:00,19.22,19.23,19.21,19.22,52600.0,12.1603,12.1666,12.1539,12.1603,52600.0
2010-04-05 14:35:00,19.23,19.24,19.21,19.22,82900.0,12.1666,12.1729,12.1539,12.1603,82900.0
2010-04-05 14:40:00,19.23,19.25,19.22,19.25,85300.0,12.1666,12.1793,12.1603,12.1793,85300.0
2010-04-05 14:45:00,19.25,19.25,19.24,19.25,34800.0,12.1793,12.1793,12.1729,12.1793,34800.0
2010-04-05 14:50:00,19.25,19.25,19.24,19.25,52600.0,12.1793,12.1793,12.1729,12.1793,52600.0
2010-04-05 14:55:00,19.24,19.25,19.23,19.23,58900.0,12.1729,12.1793,12.1666,12.1666,58900.0
2010-04-05 15:00:00,19.23,19.26,19.23,19.26,53700.0,12.1666,12.1856,12.1666,12.1856,53700.0
2010-04-05 15:05:00,19.25,19.28,19.25,19.26,136300.0,12.1793,12.1982,12.1793,12.1856,136300.0
2010-04-05 15:10:00,19.26,19.27,19.25,19.25,46300.0,12.1856,12.1919,12.1793,12.1793,46300.0
2010-04-05 15:15:00,19.26,19.27,19.25,19.26,63000.0,12.1856,12.1919,12.1793,12.1856,63000.0
2010-04-05 15:20:00,19.26,19.28,19.26,19.27,80800.0,12.1856,12.1982,12.1856,12.1919,80800.0
2010-04-05 15:25:00,19.27,19.28,19.24,19.24,122900.0,12.1919,12.1982,12.1729,12.1729,122900.0
2010-04-05 15:30:00,19.24,19.26,19.23,19.25,133100.0,12.1729,12.1856,12.1666,12.1793,133100.0
2010-04-05 15:35:00,19.25,19.28,19.25,19.28,98400.0,12.1793,12.1982,12.1793,12.1982,98400.0
2010-04-05 15:40:00,19.28,19.3,19.27,19.3,95900.0,12.1982,12.2109,12.1919,12.2109,95900.0
2010-04-05 15:45:00,19.3,19.33,19.29,19.3,239000.0,12.2109,12.2299,12.2046,12.2109,239000.0
2010-04-05 15:50:00,19.31,19.31,19.28,19.3,245100.0,12.2172,12.2172,12.1982,12.2109,245100.0
2010-04-05 15:55:00,19.3,19.31,19.28,19.3,366100.0,12.2109,12.2172,12.1982,12.2109,366100.0
2010-04-06 09:30:00,19.31,19.33,19.23,19.24,44700.0,12.2172,12.2299,12.1666,12.1729,44700.0
2010-04-06 09:35:00,19.25,19.3,19.25,19.26,38400.0,12.1793,12.2109,12.1793,12.1856,38400.0
2010-04-06 09:40:00,19.27,19.28,19.26,19.28,14900.0,12.1919,12.1982,12.1856,12.1982,14900.0
2010-04-06 09:45:00,19.28,19.29,19.27,19.29,21600.0,12.1982,12.2046,12.1919,12.2046,21600.0
2010-04-06 09:50:00,19.29,19.29,19.25,19.25,27200.0,12.2046,12.2046,12.1793,12.1793,27200.0
2010-04-06 09:55:00,19.26,19.26,19.24,19.25,34900.0,12.1856,12.1856,12.1729,12.1793,34900.0
2010-04-06 10:00:00,19.24,19.25,19.2,19.21,39200.0,12.1729,12.1793,12.1476,12.1539,39200.0
2010-04-06 10:05:00,19.21,19.24,19.2,19.24,25700.0,12.1539,12.1729,12.1476,12.1729,25700.0
2010-04-06 10:10:00,19.23,19.26,19.22,19.24,36900.0,12.1666,12.1856,12.1603,12.1729,36900.0
2010-04-06 10:15:00,19.25,19.25,19.22,19.23,23800.0,12.1793,12.1793,12.1603,12.1666,23800.0
2010-04-06 10:20:00,19.23,19.23,19.21,19.22,14000.0,12.1666,12.1666,12.1539,12.1603,14000.0
2010-04-06 10:25:00,19.22,19.24,19.21,19.23,19400.0,12.1603,12.1729,12.1539,12.1666,19400.0
2010-04-06 10:30:00,19.24,19.28,19.23,19.27,62200.0,12.1729,12.1982,12.1666,12.1919,62200.0
2010-04-06 10:35:00,19.27,19.29,19.25,19.27,41000.0,12.1919,12.2046,12.1793,12.1919,41000.0
2010-04-06 10:40:00,19.26,19.28,19.26,19.28,30000.0,12.1856,12.1982,12.1856,12.1982,30000.0
2010-04-06 10:45:00,19.27,19.28,19.24,19.25,45400.0,12.1919,12.1982,12.1729,12.1793,45400.0
2010-04-06 10:50:00,19.26,19.26,19.25,19.25,10600.0,12.1856,12.1856,12.1793,12.1793,10600.0
2010-04-06 10:55:00,19.25,19.26,19.24,19.24,22200.0,12.1793,12.1856,12.1729,12.1729,22200.0
2010-04-06 11:00:00,19.24,19.25,19.23,19.23,36800.0,12.1729,12.1793,12.1666,12.1666,36800.0
2010-04-06 11:05:00,19.23,19.26,19.23,19.24,67200.0,12.1666,12.1856,12.1666,12.1729,67200.0
2010-04-06 11:10:00,19.25,19.26,19.24,19.25,27600.0,12.1793,12.1856,12.1729,12.1793,27600.0
2010-04-06 11:15:00,19.26,19.26,19.25,19.26,8200.0,12.1856,12.1856,12.1793,12.1856,8200.0
2010-04-06 11:20:00,19.26,19.27,19.25,19.27,21200.0,12.1856,12.1919,12.1793,12.1919,21200.0
2010-04-06 11:25:00,19.27,19.3,19.26,19.27,73700.0,12.1919,12.2109,12.1856,12.1919,73700.0
2010-04-06 11:30:00,19.28,19.29,19.27,19.29,17800.0,12.1982,12.2046,12.1919,12.2046,17800.0
2010-04-06 11:35:00,19.28,19.29,19.28,19.28,4300.0,12.1982,12.2046,12.1982,12.1982,4300.0
2010-04-06 11:40:00,19.29,19.29,19.28,19.28,5800.0,12.2046,12.2046,12.1982,12.1982,5800.0
2010-04-06 11:45:00,19.29,19.29,19.28,19.28,5600.0,12.2046,12.2046,12.1982,12.1982,5600.0
2010-04-06 11:50:00,19.29,19.29,19.28,19.29,5600.0,12.2046,12.2046,12.1982,12.2046,5600.0
2010-04-06 11:55:00,19.28,19.29,19.26,19.26,23200.0,12.1982,12.2046,12.1856,12.1856,23200.0
2010-04-06 12:00:00,19.26,19.27,19.25,19.25,12800.0,12.1856,12.1919,12.1793,12.1793,12800.0
2010-04-06 12:05:00,19.26,19.27,19.24,19.26,88900.0,12.1856,12.1919,12.1729,12.1856,88900.0
2010-04-06 12:10:00,19.26,19.27,19.26,19.26,5700.0,12.1856,12.1919,12.1856,12.1856,5700.0
2010-04-06 12:15:00,19.26,19.27,19.26,19.26,4600.0,12.1856,12.1919,12.1856,12.1856,4600.0
2010-04-06 12:20:00,19.27,19.27,19.26,19.27,6400.0,12.1919,12.1919,12.1856,12.1919,6400.0
2010-04-06 12:25:00,19.27,19.27,19.26,19.27,18200.0,12.1919,12.1919,12.1856,12.1919,18200.0
2010-04-06 12:30:00,19.27,19.27,19.26,19.26,2900.0,12.1919,12.1919,12.1856,12.1856,2900.0
2010-04-06 12:35:00,19.27,19.27,19.26,19.27,6600.0,12.1919,12.1919,12.1856,12.1919,6600.0
2010-04-06 12:40:00,19.27,19.27,19.23,19.23,41400.0,12.1919,12.1919,12.1666,12.1666,41400.0
2010-04-06 12:45:00,19.23,19.25,19.23,19.24,9900.0,12.1666,12.1793,12.1666,12.1729,9900.0
2010-04-06 12:50:00,19.25,19.25,19.24,19.25,6900.0,12.1793,12.1793,12.1729,12.1793,6900.0
2010-04-06 12:55:00,19.25,19.27,19.25,19.27,10800.0,12.1793,12.1919,12.1793,12.1919,10800.0
2010-04-06 13:00:00,19.27,19.28,19.27,19.28,17700.0,12.1919,12.1982,12.1919,12.1982,17700.0
2010-04-06 13:05:00,19.27,19.29,19.27,19.29,20900.0,12.1919,12.2046,12.1919,12.2046,20900.0
2010-04-06 13:10:00,19.29,19.29,19.28,19.29,4800.0,12.2046,12.2046,12.1982,12.2046,4800.0
2010-04-06 13:15:00,19.29,19.29,19.28,19.28,4100.0,12.2046,12.2046,12.1982,12.1982,4100.0
2010-04-06 13:20:00,19.29,19.29,19.28,19.28,17000.0,12.2046,12.2046,12.1982,12.1982,17000.0
2010-04-06 13:25:00,19.29,19.29,19.26,19.26,28700.0,12.2046,12.2046,12.1856,12.1856,28700.0
2010-04-06 13:30:00,19.27,19.27,19.24,19.24,16100.0,12.1919,12.1919,12.1729,12.1729,16100.0
2010-04-06 13:35:00,19.25,19.27,19.24,19.25,64000.0,12.1793,12.1919,12.1729,12.1793,64000.0
2010-04-06 13:40:00,19.25,19.28,19.24,19.28,17000.0,12.1793,12.1982,12.1729,12.1982,17000.0
2010-04-06 13:45:00,19.28,19.28,19.26,19.26,15000.0,12.1982,12.1982,12.1856,12.1856,15000.0
2010-04-06 13:50:00,19.27,19.28,19.26,19.28,13700.0,12.1919,12.1982,12.1856,12.1982,13700.0
2010-04-06 13:55:00,19.28,19.29,19.27,19.27,17300.0,12.1982,12.2046,12.1919,12.1919,17300.0
2010-04-06 14:00:00,19.27,19.3,19.27,19.3,30600.0,12.1919,12.2109,12.1919,12.2109,30600.0
2010-04-06 14:05:00,19.29,19.31,19.29,19.29,69500.0,12.2046,12.2172,12.2046,12.2046,69500.0
2010-04-06 14:10:00,19.3,19.31,19.29,19.29,29100.0,12.2109,12.2172,12.2046,12.2046,29100.0
2010-04-06 14:15:00,19.29,19.3,19.29,19.3,8800.0,12.2046,12.2109,12.2046,12.2109,8800.0
2010-04-06 14:20:00,19.29,19.3,19.28,19.28,35500.0,12.2046,12.2109,12.1982,12.1982,35500.0
2010-04-06 14:25:00,19.28,19.3,19.26,19.3,62500.0,12.1982,12.2109,12.1856,12.2109,62500.0
2010-04-06 14:30:00,19.3,19.31,19.29,19.3,66000.0,12.2109,12.2172,12.2046,12.2109,66000.0
2010-04-06 14:35:00,19.29,19.3,19.29,19.3,11800.0,12.2046,12.2109,12.2046,12.2109,11800.0
2010-04-06 14:40:00,19.3,19.3,19.29,19.29,14200.0,12.2109,12.2109,12.2046,12.2046,14200.0
2010-04-06 14:45:00,19.29,19.3,19.27,19.27,36100.0,12.2046,12.2109,12.1919,12.1919,36100.0
2010-04-06 14:50:00,19.28,19.3,19.26,19.3,88700.0,12.1982,12.2109,12.1856,12.2109,88700.0
2010-04-06 14:55:00,19.3,19.31,19.3,19.3,33400.0,12.2109,12.2172,12.2109,12.2109,33400.0
2010-04-06 15:00:00,19.3,19.31,19.3,19.3,14300.0,12.2109,12.2172,12.2109,12.2109,14300.0
2010-04-06 15:05:00,19.3,19.31,19.3,19.3,26000.0,12.2109,12.2172,12.2109,12.2109,26000.0
2010-04-06 15:10:00,19.31,19.31,19.3,19.31,10800.0,12.2172,12.2172,12.2109,12.2172,10800.0
2010-04-06 15:15:00,19.3,19.31,19.28,19.29,55100.0,12.2109,12.2172,12.1982,12.2046,55100.0
2010-04-06 15:20:00,19.28,19.29,19.28,19.28,16500.0,12.1982,12.2046,12.1982,12.1982,16500.0
2010-04-06 15:25:00,19.28,19.29,19.28,19.28,9700.0,12.1982,12.2046,12.1982,12.1982,9700.0
2010-04-06 15:30:00,19.28,19.29,19.28,19.29,20100.0,12.1982,12.2046,12.1982,12.2046,20100.0
2010-04-06 15:35:00,19.29,19.29,19.28,19.28,49900.0,12.2046,12.2046,12.1982,12.1982,49900.0
2010-04-06 15:40:00,19.28,19.29,19.28,19.28,32200.0,12.1982,12.2046,12.1982,12.1982,32200.0
2010-04-06 15:45:00,19.29,19.29,19.28,19.29,27300.0,12.2046,12.2046,12.1982,12.2046,27300.0
2010-04-06 15:50:00,19.29,19.31,19.28,19.3,242900.0,12.2046,12.2172,12.1982,12.2109,242900.0
2010-04-06 15:55:00,19.3,19.32,19.28,19.31,389400.0,12.2109,12.2235,12.1982,12.2172,389400.0
2010-04-07 09:30:00,19.28,19.28,19.18,19.24,67000.0,12.1982,12.1982,12.135,12.1729,67000.0
2010-04-07 09:35:00,19.24,19.31,19.22,19.28,54900.0,12.1729,12.2172,12.1603,12.1982,54900.0
2010-04-07 09:40:00,19.29,19.33,19.28,19.33,102500.0,12.2046,12.2299,12.1982,12.2299,102500.0
2010-04-07 09:45:00,19.33,19.34,19.3,19.3,37600.0,12.2299,12.2362,12.2109,12.2109,37600.0
2010-04-07 09:50:00,19.3,19.33,19.3,19.31,39100.0,12.2109,12.2299,12.2109,12.2172,39100.0
2010-04-07 09:55:00,19.31,19.32,19.31,19.31,6800.0,12.2172,12.2235,12.2172,12.2172,6800.0
2010-04-07 10:00:00,19.32,19.33,19.31,19.31,19400.0,12.2235,12.2299,12.2172,12.2172,19400.0
2010-04-07 10:05:00,19.3,19.33,19.3,19.31,143500.0,12.2109,12.2299,12.2109,12.2172,143500.0
2010-04-07 10:10:00,19.31,19.31,19.3,19.31,5800.0,12.2172,12.2172,12.2109,12.2172,5800.0
2010-04-07 10:15:00,19.3,19.32,19.3,19.31,26200.0,12.2109,12.2235,12.2109,12.2172,26200.0
2010-04-07 10:20:00,19.3,19.31,19.26,19.27,32700.0,12.2109,12.2172,12.1856,12.1919,32700.0
2010-04-07 10:25:00,19.27,19.31,19.27,19.3,26300.0,12.1919,12.2172,12.1919,12.2109,26300.0
2010-04-07 10:30:00,19.3,19.3,19.28,19.3,10600.0,12.2109,12.2109,12.1982,12.2109,10600.0
2010-04-07 10:35:00,19.29,19.3,19.27,19.28,15000.0,12.2046,12.2109,12.1919,12.1982,15000.0
2010-04-07 10:40:00,19.27,19.28,19.25,19.25,88800.0,12.1919,12.1982,12.1793,12.1793,88800.0
2010-04-07 10:45:00,19.26,19.27,19.25,19.27,11700.0,12.1856,12.1919,12.1793,12.1919,11700.0
2010-04-07 10:50:00,19.27,19.29,19.26,19.28,16000.0,12.1919,12.2046,12.1856,12.1982,16000.0
2010-04-07 10:55:00,19.28,19.33,19.28,19.33,26900.0,12.1982,12.2299,12.1982,12.2299,26900.0
2010-04-07 11:00:00,19.32,19.34,19.29,19.33,165900.0,12.2235,12.2362,12.2046,12.2299,165900.0
2010-04-07 11:05:00,19.32,19.36,19.32,19.36,43800.0,12.2235,12.2489,12.2235,12.2489,43800.0
2010-04-07 11:10:00,19.36,19.37,19.36,19.37,29700.0,12.2489,12.2552,12.2489,12.2552,29700.0
2010-04-07 11:15:00,19.37,19.4,19.37,19.4,34400.0,12.2552,12.2742,12.2552,12.2742,34400.0
2010-04-07 11:20:00,19.39,19.41,19.39,19.39,36100.0,12.2678,12.2805,12.2678,12.2678,36100.0
2010-04-07 11:25:00,19.4,19.4,19.39,19.39,12800.0,12.2742,12.2742,12.2678,12.2678,12800.0
2010-04-07 11:30:00,19.4,19.42,19.39,19.4,112100.0,12.2742,12.2868,12.2678,12.2742,112100.0
2010-04-07 11:35:00,19.4,19.4,19.39,19.4,3700.0,12.2742,12.2742,12.2678,12.2742,3700.0
2010-04-07 11:40:00,19.4,19.42,19.39,19.41,65800.0,12.2742,12.2868,12.2678,12.2805,65800.0
2010-04-07 11:45:00,19.41,19.42,19.41,19.42,62800.0,12.2805,12.2868,12.2805,12.2868,62800.0
2010-04-07 11:50:00,19.41,19.44,19.41,19.44,18900.0,12.2805,12.2995,12.2805,12.2995,18900.0
2010-04-07 11:55:00,19.44,19.45,19.44,19.45,14100.0,12.2995,12.3058,12.2995,12.3058,14100.0
2010-04-07 12:00:00,19.44,19.47,19.44,19.46,55600.0,12.2995,12.3184,12.2995,12.3121,55600.0
2010-04-07 12:05:00,19.47,19.47,19.46,19.46,38000.0,12.3184,12.3184,12.3121,12.3121,38000.0
2010-04-07 12:10:00,19.47,19.47,19.45,19.46,34700.0,12.3184,12.3184,12.3058,12.3121,34700.0
2010-04-07 12:15:00,19.45,19.46,19.43,19.44,146500.0,12.3058,12.3121,12.2931,12.2995,146500.0
2010-04-07 12:20:00,19.45,19.45,19.43,19.44,47800.0,12.3058,12.3058,12.2931,12.2995,47800.0
2010-04-07 12:25:00,19.45,19.46,19.44,19.45,19300.0,12.3058,12.3121,12.2995,12.3058,19300.0
2010-04-07 12:30:00,19.44,19.45,19.44,19.45,30800.0,12.2995,12.3058,12.2995,12.3058,30800.0
2010-04-07 12:35:00,19.45,19.46,19.44,19.46,78100.0,12.3058,12.3121,12.2995,12.3121,78100.0
2010-04-07 12:40:00,19.46,19.49,19.46,19.48,62500.0,12.3121,12.3311,12.3121,12.3248,62500.0
2010-04-07 12:45:00,19.48,19.49,19.48,19.49,12400.0,12.3248,12.3311,12.3248,12.3311,12400.0
2010-04-07 12:50:00,19.49,19.5,19.48,19.49,67700.0,12.3311,12.3374,12.3248,12.3311,67700.0
2010-04-07 12:55:00,19.49,19.49,19.48,19.49,14300.0,12.3311,12.3311,12.3248,12.3311,14300.0
2010-04-07 13:00:00,19.49,19.49,19.47,19.47,13300.0,12.3311,12.3311,12.3184,12.3184,13300.0
2010-04-07 13:05:00,19.48,19.5,19.47,19.48,98600.0,12.3248,12.3374,12.3184,12.3248,98600.0
2010-04-07 13:10:00,19.48,19.5,19.48,19.5,103200.0,12.3248,12.3374,12.3248,12.3374,103200.0
2010-04-07 13:15:00,19.5,19.52,19.49,19.51,79100.0,12.3374,12.3501,12.3311,12.3438,79100.0
2010-04-07 13:20:00,19.51,19.52,19.5,19.52,66300.0,12.3438,12.3501,12.3374,12.3501,66300.0
2010-04-07 13:25:00,19.52,19.53,19.51,19.52,39900.0,12.3501,12.3564,12.3438,12.3501,39900.0
2010-04-07 13:30:00,19.51,19.52,19.51,19.52,10300.0,12.3438,12.3501,12.3438,12.3501,10300.0
2010-04-07 13:35:00,19.52,19.52,19.51,19.52,8500.0,12.3501,12.3501,12.3438,12.3501,8500.0
2010-04-07 13:40:00,19.51,19.52,19.49,19.5,43500.0,12.3438,12.3501,12.3311,12.3374,43500.0
2010-04-07 13:45:00,19.5,19.51,19.49,19.51,47300.0,12.3374,12.3438,12.3311,12.3438,47300.0
2010-04-07 13:50:00,19.5,19.53,19.5,19.52,68800.0,12.3374,12.3564,12.3374,12.3501,68800.0
2010-04-07 13:55:00,19.52,19.52,19.5,19.5,22100.0,12.3501,12.3501,12.3374,12.3374,22100.0
2010-04-07 14:00:00,19.5,19.51,19.49,19.5,119800.0,12.3374,12.3438,12.3311,12.3374,119800.0
2010-04-07 14:05:00,19.5,19.51,19.5,19.51,5700.0,12.3374,12.3438,12.3374,12.3438,5700.0
2010-04-07 14:10:00,19.51,19.52,19.5,19.5,58200.0,12.3438,12.3501,12.3374,12.3374,58200.0
2010-04-07 14:15:00,19.5,19.51,19.48,19.5,144700.0,12.3374,12.3438,12.3248,12.3374,144700.0
2010-04-07 14:20:00,19.51,19.53,19.5,19.52,75300.0,12.3438,12.3564,12.3374,12.3501,75300.0
2010-04-07 14:25:00,19.52,19.53,19.5,19.51,88000.0,12.3501,12.3564,12.3374,12.3438,88000.0
2010-04-07 14:30:00,19.51,19.51,19.49,19.49,63900.0,12.3438,12.3438,12.3311,12.3311,63900.0
2010-04-07 14:35:00,19.5,19.51,19.49,19.5,44300.0,12.3374,12.3438,12.3311,12.3374,44300.0
2010-04-07 14:40:00,19.51,19.51,19.49,19.5,95900.0,12.3438,12.3438,12.3311,12.3374,95900.0
2010-04-07 14:45:00,19.51,19.51,19.49,19.49,21100.0,12.3438,12.3438,12.3311,12.3311,21100.0
2010-04-07 14:50:00,19.5,19.51,19.49,19.51,37600.0,12.3374,12.3438,12.3311,12.3438,37600.0
2010-04-07 14:55:00,19.51,19.51,19.49,19.51,138500.0,12.3438,12.3438,12.3311,12.3438,138500.0
2010-04-07 15:00:00,19.51,19.51,19.45,19.48,269000.0,12.3438,12.3438,12.3058,12.3248,269000.0
2010-04-07 15:05:00,19.48,19.49,19.47,19.47,99100.0,12.3248,12.3311,12.3184,12.3184,99100.0
2010-04-07 15:10:00,19.47,19.48,19.45,19.45,73800.0,12.3184,12.3248,12.3058,12.3058,73800.0
2010-04-07 15:15:00,19.45,19.49,19.45,19.49,121400.0,12.3058,12.3311,12.3058,12.3311,121400.0
2010-04-07 15:20:00,19.49,19.49,19.47,19.48,263700.0,12.3311,12.3311,12.3184,12.3248,263700.0
2010-04-07 15:25:00,19.48,19.49,19.48,19.48,28300.0,12.3248,12.3311,12.3248,12.3248,28300.0
2010-04-07 15:30:00,19.49,19.49,19.48,19.48,43300.0,12.3311,12.3311,12.3248,12.3248,43300.0
2010-04-07 15:35:00,19.48,19.49,19.45,19.45,101900.0,12.3248,12.3311,12.3058,12.3058,101900.0
2010-04-07 15:40:00,19.45,19.46,19.42,19.42,72500.0,12.3058,12.3121,12.2868,12.2868,72500.0
2010-04-07 15:45:00,19.43,19.43,19.41,19.42,109800.0,12.2931,12.2931,12.2805,12.2868,109800.0
2010-04-07 15:50:00,19.42,19.45,19.41,19.44,271600.0,12.2868,12.3058,12.2805,12.2995,271600.0
2010-04-07 15:55:00,19.44,19.46,19.44,19.46,349800.0,12.2995,12.3121,12.2995,12.3121,349800.0
2010-04-08 09:30:00,19.44,19.45,19.35,19.37,39400.0,12.2995,12.3058,12.2425,12.2552,39400.0
2010-04-08 09:35:00,19.37,19.43,19.36,19.37,26900.0,12.2552,12.2931,12.2489,12.2552,26900.0
2010-04-08 09:40:00,19.37,19.41,19.34,19.41,25100.0,12.2552,12.2805,12.2362,12.2805,25100.0
2010-04-08 09:45:00,19.4,19.4,19.34,19.34,18900.0,12.2742,12.2742,12.2362,12.2362,18900.0
2010-04-08 09:50:00,19.34,19.37,19.34,19.35,31000.0,12.2362,12.2552,12.2362,12.2425,31000.0
2010-04-08 09:55:00,19.34,19.34,19.29,19.29,35700.0,12.2362,12.2362,12.2046,12.2046,35700.0
2010-04-08 10:00:00,19.29,19.3,19.29,19.29,21500.0,12.2046,12.2109,12.2046,12.2046,21500.0
2010-04-08 10:05:00,19.29,19.3,19.27,19.27,52400.0,12.2046,12.2109,12.1919,12.1919,52400.0
2010-04-08 10:10:00,19.27,19.29,19.26,19.27,51000.0,12.1919,12.2046,12.1856,12.1919,51000.0
2010-04-08 10:15:00,19.28,19.3,19.27,19.3,21000.0,12.1982,12.2109,12.1919,12.2109,21000.0
2010-04-08 10:20:00,19.3,19.3,19.29,19.3,19700.0,12.2109,12.2109,12.2046,12.2109,19700.0
2010-04-08 10:25:00,19.3,19.31,19.29,19.3,40700.0,12.2109,12.2172,12.2046,12.2109,40700.0
2010-04-08 10:30:00,19.3,19.31,19.3,19.3,11800.0,12.2109,12.2172,12.2109,12.2109,11800.0
2010-04-08 10:35:00,19.3,19.33,19.3,19.32,74700.0,12.2109,12.2299,12.2109,12.2235,74700.0
2010-04-08 10:40:00,19.31,19.33,19.31,19.32,55400.0,12.2172,12.2299,12.2172,12.2235,55400.0
2010-04-08 10:45:00,19.32,19.32,19.31,19.32,14700.0,12.2235,12.2235,12.2172,12.2235,14700.0
2010-04-08 10:50:00,19.32,19.34,19.31,19.34,30500.0,12.2235,12.2362,12.2172,12.2362,30500.0
2010-04-08 10:55:00,19.34,19.34,19.33,19.34,21800.0,12.2362,12.2362,12.2299,12.2362,21800.0
2010-04-08 11:00:00,19.33,19.36,19.33,19.36,54500.0,12.2299,12.2489,12.2299,12.2489,54500.0
2010-04-08 11:05:00,19.36,19.39,19.35,19.36,54000.0,12.2489,12.2678,12.2425,12.2489,54000.0
2010-04-08 11:10:00,19.36,19.36,19.34,19.35,13900.0,12.2489,12.2489,12.2362,12.2425,13900.0
2010-04-08 11:15:00,19.34,19.35,19.33,19.34,12300.0,12.2362,12.2425,12.2299,12.2362,12300.0
2010-04-08 11:20:00,19.34,19.37,19.32,19.36,73700.0,12.2362,12.2552,12.2235,12.2489,73700.0
2010-04-08 11:25:00,19.37,19.37,19.34,19.34,16400.0,12.2552,12.2552,12.2362,12.2362,16400.0
2010-04-08 11:30:00,19.34,19.35,19.34,19.34,3600.0,12.2362,12.2425,12.2362,12.2362,3600.0
2010-04-08 11:35:00,19.34,19.36,19.34,19.36,18000.0,12.2362,12.2489,12.2362,12.2489,18000.0
2010-04-08 11:40:00,19.36,19.37,19.35,19.36,20200.0,12.2489,12.2552,12.2425,12.2489,20200.0
2010-04-08 11:45:00,19.36,19.4,19.36,19.4,76100.0,12.2489,12.2742,12.2489,12.2742,76100.0
2010-04-08 11:50:00,19.4,19.41,19.39,19.41,32800.0,12.2742,12.2805,12.2678,12.2805,32800.0
2010-04-08 11:55:00,19.41,19.41,19.4,19.4,19300.0,12.2805,12.2805,12.2742,12.2742,19300.0
2010-04-08 12:00:00,19.41,19.42,19.39,19.4,32100.0,12.2805,12.2868,12.2678,12.2742,32100.0
2010-04-08 12:05:00,19.4,19.4,19.35,19.35,93300.0,12.2742,12.2742,12.2425,12.2425,93300.0
2010-04-08 12:10:00,19.34,19.34,19.33,19.34,30500.0,12.2362,12.2362,12.2299,12.2362,30500.0
2010-04-08 12:15:00,19.34,19.34,19.33,19.33,6000.0,12.2362,12.2362,12.2299,12.2299,6000.0
2010-04-08 12:20:00,19.34,19.37,19.33,19.37,28300.0,12.2362,12.2552,12.2299,12.2552,28300.0
2010-04-08 12:25:00,19.37,19.37,19.35,19.36,42800.0,12.2552,12.2552,12.2425,12.2489,42800.0
2010-04-08 12:30:00,19.35,19.36,19.35,19.35,4700.0,12.2425,12.2489,12.2425,12.2425,4700.0
2010-04-08 12:35:00,19.36,19.36,19.35,19.35,11500.0,12.2489,12.2489,12.2425,12.2425,11500.0
2010-04-08 12:40:00,19.36,19.36,19.34,19.35,10900.0,12.2489,12.2489,12.2362,12.2425,10900.0
2010-04-08 12:45:00,19.35,19.35,19.33,19.34,45600.0,12.2425,12.2425,12.2299,12.2362,45600.0
2010-04-08 12:50:00,19.33,19.34,19.33,19.34,4200.0,12.2299,12.2362,12.2299,12.2362,4200.0
2010-04-08 12:55:00,19.33,19.35,19.33,19.35,4900.0,12.2299,12.2425,12.2299,12.2425,4900.0
2010-04-08 13:00:00,19.35,19.35,19.34,19.35,5700.0,12.2425,12.2425,12.2362,12.2425,5700.0
2010-04-08 13:05:00,19.35,19.35,19.34,19.35,11900.0,12.2425,12.2425,12.2362,12.2425,11900.0
2010-04-08 13:10:00,19.35,19.35,19.34,19.35,2200.0,12.2425,12.2425,12.2362,12.2425,2200.0
2010-04-08 13:15:00,19.35,19.35,19.34,19.34,16000.0,12.2425,12.2425,12.2362,12.2362,16000.0
2010-04-08 13:20:00,19.35,19.36,19.34,19.35,16700.0,12.2425,12.2489,12.2362,12.2425,16700.0
2010-04-08 13:25:00,19.36,19.36,19.35,19.36,1800.0,12.2489,12.2489,12.2425,12.2489,1800.0
2010-04-08 13:30:00,19.36,19.37,19.35,19.36,14500.0,12.2489,12.2552,12.2425,12.2489,14500.0
2010-04-08 13:35:00,19.37,19.37,19.36,19.37,4500.0,12.2552,12.2552,12.2489,12.2552,4500.0
2010-04-08 13:40:00,19.36,19.37,19.34,19.34,38400.0,12.2489,12.2552,12.2362,12.2362,38400.0
2010-04-08 13:45:00,19.34,19.35,19.33,19.33,50900.0,12.2362,12.2425,12.2299,12.2299,50900.0
2010-04-08 13:50:00,19.33,19.34,19.32,19.33,30500.0,12.2299,12.2362,12.2235,12.2299,30500.0
2010-04-08 13:55:00,19.33,19.34,19.32,19.33,11200.0,12.2299,12.2362,12.2235,12.2299,11200.0
2010-04-08 14:00:00,19.34,19.36,19.32,19.35,49800.0,12.2362,12.2489,12.2235,12.2425,49800.0
2010-04-08 14:05:00,19.36,19.36,19.34,19.34,18700.0,12.2489,12.2489,12.2362,12.2362,18700.0
2010-04-08 14:10:00,19.34,19.35,19.34,19.35,4800.0,12.2362,12.2425,12.2362,12.2425,4800.0
2010-04-08 14:15:00,19.35,19.35,19.34,19.35,71800.0,12.2425,12.2425,12.2362,12.2425,71800.0
2010-04-08 14:20:00,19.35,19.35,19.34,19.35,7500.0,12.2425,12.2425,12.2362,12.2425,7500.0
2010-04-08 14:25:00,19.35,19.35,19.34,19.34,17100.0,12.2425,12.2425,12.2362,12.2362,17100.0
2010-04-08 14:30:00,19.35,19.35,19.34,19.35,15700.0,12.2425,12.2425,12.2362,12.2425,15700.0
2010-04-08 14:35:00,19.35,19.36,19.34,19.36,21300.0,12.2425,12.2489,12.2362,12.2489,21300.0
2010-04-08 14:40:00,19.35,19.37,19.35,19.37,32600.0,12.2425,12.2552,12.2425,12.2552,32600.0
2010-04-08 14:45:00,19.37,19.39,19.36,19.39,21900.0,12.2552,12.2678,12.2489,12.2678,21900.0
2010-04-08 14:50:00,19.39,19.39,19.38,19.39,6200.0,12.2678,12.2678,12.2615,12.2678,6200.0
2010-04-08 14:55:00,19.39,19.39,19.35,19.35,29300.0,12.2678,12.2678,12.2425,12.2425,29300.0
2010-04-08 15:00:00,19.36,19.38,19.35,19.38,41800.0,12.2489,12.2615,12.2425,12.2615,41800.0
2010-04-08 15:05:00,19.37,19.38,19.36,19.38,64400.0,12.2552,12.2615,12.2489,12.2615,64400.0
2010-04-08 15:10:00,19.38,19.39,19.37,19.38,37900.0,12.2615,12.2678,12.2552,12.2615,37900.0
2010-04-08 15:15:00,19.39,19.39,19.38,19.39,26400.0,12.2678,12.2678,12.2615,12.2678,26400.0
2010-04-08 15:20:00,19.39,19.39,19.38,19.39,20200.0,12.2678,12.2678,12.2615,12.2678,20200.0
2010-04-08 15:25:00,19.39,19.39,19.35,19.36,100200.0,12.2678,12.2678,12.2425,12.2489,100200.0
2010-04-08 15:30:00,19.36,19.38,19.35,19.38,51000.0,12.2489,12.2615,12.2425,12.2615,51000.0
2010-04-08 15:35:00,19.38,19.39,19.37,19.39,86200.0,12.2615,12.2678,12.2552,12.2678,86200.0
2010-04-08 15:40:00,19.39,19.39,19.36,19.37,152700.0,12.2678,12.2678,12.2489,12.2552,152700.0
2010-04-08 15:45:00,19.38,19.38,19.37,19.38,75700.0,12.2615,12.2615,12.2552,12.2615,75700.0
2010-04-08 15:50:00,19.37,19.38,19.37,19.37,92600.0,12.2552,12.2615,12.2552,12.2552,92600.0
2010-04-08 15:55:00,19.38,19.38,19.35,19.35,350000.0,12.2615,12.2615,12.2425,12.2425,350000.0
2010-04-09 09:30:00,19.36,19.45,19.36,19.43,39000.0,12.2489,12.3058,12.2489,12.2931,39000.0
2010-04-09 09:35:00,19.45,19.45,19.34,19.37,38600.0,12.3058,12.3058,12.2362,12.2552,38600.0
2010-04-09 09:40:00,19.37,19.43,19.36,19.43,29300.0,12.2552,12.2931,12.2489,12.2931,29300.0
2010-04-09 09:45:00,19.42,19.42,19.37,19.37,16100.0,12.2868,12.2868,12.2552,12.2552,16100.0
2010-04-09 09:50:00,19.37,19.4,19.36,19.39,13300.0,12.2552,12.2742,12.2489,12.2678,13300.0
2010-04-09 09:55:00,19.39,19.4,19.38,19.38,10100.0,12.2678,12.2742,12.2615,12.2615,10100.0
2010-04-09 10:00:00,19.39,19.41,19.37,19.38,73000.0,12.2678,12.2805,12.2552,12.2615,73000.0
2010-04-09 10:05:00,19.38,19.39,19.37,19.37,19500.0,12.2615,12.2678,12.2552,12.2552,19500.0
2010-04-09 10:10:00,19.37,19.37,19.34,19.34,32900.0,12.2552,12.2552,12.2362,12.2362,32900.0
2010-04-09 10:15:00,19.35,19.36,19.34,19.35,42800.0,12.2425,12.2489,12.2362,12.2425,42800.0
2010-04-09 10:20:00,19.36,19.38,19.35,19.38,20900.0,12.2489,12.2615,12.2425,12.2615,20900.0
2010-04-09 10:25:00,19.37,19.38,19.33,19.36,85300.0,12.2552,12.2615,12.2299,12.2489,85300.0
2010-04-09 10:30:00,19.36,19.36,19.34,19.35,49800.0,12.2489,12.2489,12.2362,12.2425,49800.0
2010-04-09 10:35:00,19.35,19.39,19.35,19.37,39500.0,12.2425,12.2678,12.2425,12.2552,39500.0
2010-04-09 10:40:00,19.37,19.38,19.36,19.36,47300.0,12.2552,12.2615,12.2489,12.2489,47300.0
2010-04-09 10:45:00,19.36,19.37,19.35,19.35,24800.0,12.2489,12.2552,12.2425,12.2425,24800.0
2010-04-09 10:50:00,19.36,19.37,19.33,19.34,26700.0,12.2489,12.2552,12.2299,12.2362,26700.0
2010-04-09 10:55:00,19.34,19.35,19.33,19.34,25200.0,12.2362,12.2425,12.2299,12.2362,25200.0
2010-04-09 11:00:00,19.34,19.35,19.33,19.34,11100.0,12.2362,12.2425,12.2299,12.2362,11100.0
2010-04-09 11:05:00,19.34,19.36,19.33,19.35,27700.0,12.2362,12.2489,12.2299,12.2425,27700.0
2010-04-09 11:10:00,19.35,19.36,19.34,19.36,12800.0,12.2425,12.2489,12.2362,12.2489,12800.0
2010-04-09 11:15:00,19.36,19.37,19.34,19.34,19500.0,12.2489,12.2552,12.2362,12.2362,19500.0
2010-04-09 11:20:00,19.34,19.36,19.34,19.36,10600.0,12.2362,12.2489,12.2362,12.2489,10600.0
2010-04-09 11:25:00,19.37,19.4,19.37,19.4,13500.0,12.2552,12.2742,12.2552,12.2742,13500.0
2010-04-09 11:30:00,19.4,19.4,19.38,19.38,43000.0,12.2742,12.2742,12.2615,12.2615,43000.0
2010-04-09 11:35:00,19.38,19.39,19.36,19.36,25200.0,12.2615,12.2678,12.2489,12.2489,25200.0
2010-04-09 11:40:00,19.37,19.39,19.36,19.39,7200.0,12.2552,12.2678,12.2489,12.2678,7200.0
2010-04-09 11:45:00,19.39,19.39,19.37,19.37,7200.0,12.2678,12.2678,12.2552,12.2552,7200.0
2010-04-09 11:50:00,19.37,19.39,19.36,19.38,27600.0,12.2552,12.2678,12.2489,12.2615,27600.0
2010-04-09 11:55:00,19.39,19.39,19.35,19.35,24800.0,12.2678,12.2678,12.2425,12.2425,24800.0
2010-04-09 12:00:00,19.35,19.38,19.35,19.37,21800.0,12.2425,12.2615,12.2425,12.2552,21800.0
2010-04-09 12:05:00,19.37,19.37,19.36,19.37,6600.0,12.2552,12.2552,12.2489,12.2552,6600.0
2010-04-09 12:10:00,19.37,19.37,19.33,19.33,35900.0,12.2552,12.2552,12.2299,12.2299,35900.0
2010-04-09 12:15:00,19.33,19.35,19.33,19.35,31400.0,12.2299,12.2425,12.2299,12.2425,31400.0
2010-04-09 12:20:00,19.34,19.35,19.33,19.34,32400.0,12.2362,12.2425,12.2299,12.2362,32400.0
2010-04-09 12:25:00,19.35,19.36,19.34,19.36,6500.0,12.2425,12.2489,12.2362,12.2489,6500.0
2010-04-09 12:30:00,19.35,19.37,19.35,19.35,10700.0,12.2425,12.2552,12.2425,12.2425,10700.0
2010-04-09 12:35:00,19.35,19.36,19.35,19.36,3000.0,12.2425,12.2489,12.2425,12.2489,3000.0
2010-04-09 12:40:00,19.36,19.37,19.35,19.37,22500.0,12.2489,12.2552,12.2425,12.2552,22500.0
2010-04-09 12:45:00,19.37,19.37,19.36,19.36,12000.0,12.2552,12.2552,12.2489,12.2489,12000.0
2010-04-09 12:50:00,19.35,19.35,19.34,19.35,4000.0,12.2425,12.2425,12.2362,12.2425,4000.0
2010-04-09 12:55:00,19.34,19.37,19.34,19.36,16300.0,12.2362,12.2552,12.2362,12.2489,16300.0
2010-04-09 13:00:00,19.36,19.37,19.34,19.35,24100.0,12.2489,12.2552,12.2362,12.2425,24100.0
2010-04-09 13:05:00,19.35,19.36,19.34,19.34,16400.0,12.2425,12.2489,12.2362,12.2362,16400.0
2010-04-09 13:10:00,19.35,19.37,19.34,19.36,14200.0,12.2425,12.2552,12.2362,12.2489,14200.0
2010-04-09 13:15:00,19.37,19.37,19.36,19.37,91000.0,12.2552,12.2552,12.2489,12.2552,91000.0
2010-04-09 13:20:00,19.37,19.37,19.36,19.37,5100.0,12.2552,12.2552,12.2489,12.2552,5100.0
2010-04-09 13:25:00,19.37,19.37,19.36,19.37,13500.0,12.2552,12.2552,12.2489,12.2552,13500.0
2010-04-09 13:30:00,19.37,19.37,19.36,19.36,2700.0,12.2552,12.2552,12.2489,12.2489,2700.0
2010-04-09 13:35:00,19.36,19.37,19.36,19.37,7800.0,12.2489,12.2552,12.2489,12.2552,7800.0
2010-04-09 13:40:00,19.37,19.37,19.34,19.35,14000.0,12.2552,12.2552,12.2362,12.2425,14000.0
2010-04-09 13:45:00,19.34,19.35,19.34,19.35,3700.0,12.2362,12.2425,12.2362,12.2425,3700.0
2010-04-09 13:50:00,19.35,19.35,19.34,19.35,2300.0,12.2425,12.2425,12.2362,12.2425,2300.0
2010-04-09 13:55:00,19.35,19.35,19.34,19.34,11100.0,12.2425,12.2425,12.2362,12.2362,11100.0
2010-04-09 14:00:00,19.34,19.34,19.33,19.33,17200.0,12.2362,12.2362,12.2299,12.2299,17200.0
2010-04-09 14:05:00,19.33,19.34,19.33,19.34,19500.0,12.2299,12.2362,12.2299,12.2362,19500.0
2010-04-09 14:10:00,19.34,19.35,19.34,19.35,1800.0,12.2362,12.2425,12.2362,12.2425,1800.0
2010-04-09 14:15:00,19.34,19.35,19.34,19.35,5800.0,12.2362,12.2425,12.2362,12.2425,5800.0
2010-04-09 14:20:00,19.34,19.35,19.34,19.35,7000.0,12.2362,12.2425,12.2362,12.2425,7000.0
2010-04-09 14:25:00,19.35,19.36,19.34,19.35,29300.0,12.2425,12.2489,12.2362,12.2425,29300.0
2010-04-09 14:30:00,19.35,19.35,19.33,19.33,22400.0,12.2425,12.2425,12.2299,12.2299,22400.0
2010-04-09 14:35:00,19.34,19.35,19.33,19.35,24800.0,12.2362,12.2425,12.2299,12.2425,24800.0
2010-04-09 14:40:00,19.35,19.35,19.34,19.35,53400.0,12.2425,12.2425,12.2362,12.2425,53400.0
2010-04-09 14:45:00,19.34,19.35,19.34,19.35,22000.0,12.2362,12.2425,12.2362,12.2425,22000.0
2010-04-09 14:50:00,19.34,19.35,19.34,19.35,13800.0,12.2362,12.2425,12.2362,12.2425,13800.0
2010-04-09 14:55:00,19.34,19.35,19.33,19.34,17500.0,12.2362,12.2425,12.2299,12.2362,17500.0
2010-04-09 15:00:00,19.33,19.34,19.33,19.34,10900.0,12.2299,12.2362,12.2299,12.2362,10900.0
2010-04-09 15:05:00,19.34,19.35,19.33,19.35,13800.0,12.2362,12.2425,12.2299,12.2425,13800.0
2010-04-09 15:10:00,19.34,19.35,19.34,19.34,9100.0,12.2362,12.2425,12.2362,12.2362,9100.0
2010-04-09 15:15:00,19.34,19.35,19.34,19.34,15600.0,12.2362,12.2425,12.2362,12.2362,15600.0
2010-04-09 15:20:00,19.34,19.35,19.34,19.34,31300.0,12.2362,12.2425,12.2362,12.2362,31300.0
2010-04-09 15:25:00,19.34,19.35,19.33,19.35,62700.0,12.2362,12.2425,12.2299,12.2425,62700.0
2010-04-09 15:30:00,19.35,19.35,19.34,19.34,31700.0,12.2425,12.2425,12.2362,12.2362,31700.0
2010-04-09 15:35:00,19.34,19.35,19.34,19.35,44600.0,12.2362,12.2425,12.2362,12.2425,44600.0
2010-04-09 15:40:00,19.35,19.35,19.34,19.34,82800.0,12.2425,12.2425,12.2362,12.2362,82800.0
2010-04-09 15:45:00,19.35,19.36,19.35,19.36,159300.0,12.2425,12.2489,12.2425,12.2489,159300.0
2010-04-09 15:50:00,19.37,19.38,19.36,19.38,154000.0,12.2552,12.2615,12.2489,12.2615,154000.0
2010-04-09 15:55:00,19.38,19.4,19.37,19.4,253400.0,12.2615,12.2742,12.2552,12.2742,253400.0
2010-04-12 09:30:00,19.43,19.43,19.32,19.4,52900.0,12.2931,12.2931,12.2235,12.2742,52900.0
2010-04-12 09:35:00,19.4,19.46,19.4,19.43,25400.0,12.2742,12.3121,12.2742,12.2931,25400.0
2010-04-12 09:40:00,19.44,19.44,19.35,19.35,54500.0,12.2995,12.2995,12.2425,12.2425,54500.0
2010-04-12 09:45:00,19.36,19.37,19.34,19.34,37800.0,12.2489,12.2552,12.2362,12.2362,37800.0
2010-04-12 09:50:00,19.34,19.36,19.34,19.35,26700.0,12.2362,12.2489,12.2362,12.2425,26700.0
2010-04-12 09:55:00,19.34,19.34,19.31,19.31,38000.0,12.2362,12.2362,12.2172,12.2172,38000.0
2010-04-12 10:00:00,19.31,19.38,19.31,19.38,38100.0,12.2172,12.2615,12.2172,12.2615,38100.0
2010-04-12 10:05:00,19.37,19.38,19.33,19.35,80900.0,12.2552,12.2615,12.2299,12.2425,80900.0
2010-04-12 10:10:00,19.35,19.37,19.34,19.36,44700.0,12.2425,12.2552,12.2362,12.2489,44700.0
2010-04-12 10:15:00,19.36,19.36,19.31,19.31,81300.0,12.2489,12.2489,12.2172,12.2172,81300.0
2010-04-12 10:20:00,19.31,19.34,19.31,19.32,32900.0,12.2172,12.2362,12.2172,12.2235,32900.0
2010-04-12 10:25:00,19.32,19.33,19.3,19.32,38700.0,12.2235,12.2299,12.2109,12.2235,38700.0
2010-04-12 10:30:00,19.31,19.32,19.28,19.28,40800.0,12.2172,12.2235,12.1982,12.1982,40800.0
2010-04-12 10:35:00,19.28,19.29,19.25,19.25,39300.0,12.1982,12.2046,12.1793,12.1793,39300.0
2010-04-12 10:40:00,19.25,19.29,19.25,19.28,42600.0,12.1793,12.2046,12.1793,12.1982,42600.0
2010-04-12 10:45:00,19.28,19.32,19.28,19.31,26000.0,12.1982,12.2235,12.1982,12.2172,26000.0
2010-04-12 10:50:00,19.31,19.34,19.31,19.34,24300.0,12.2172,12.2362,12.2172,12.2362,24300.0
2010-04-12 10:55:00,19.33,19.35,19.33,19.35,11000.0,12.2299,12.2425,12.2299,12.2425,11000.0
2010-04-12 11:00:00,19.35,19.36,19.34,19.35,7500.0,12.2425,12.2489,12.2362,12.2425,7500.0
2010-04-12 11:05:00,19.35,19.35,19.34,19.34,13600.0,12.2425,12.2425,12.2362,12.2362,13600.0
2010-04-12 11:10:00,19.34,19.35,19.3,19.31,63900.0,12.2362,12.2425,12.2109,12.2172,63900.0
2010-04-12 11:15:00,19.31,19.32,19.27,19.27,40100.0,12.2172,12.2235,12.1919,12.1919,40100.0
2010-04-12 11:20:00,19.27,19.3,19.27,19.29,27300.0,12.1919,12.2109,12.1919,12.2046,27300.0
2010-04-12 11:25:00,19.3,19.3,19.28,19.28,21900.0,12.2109,12.2109,12.1982,12.1982,21900.0
2010-04-12 11:30:00,19.27,19.29,19.26,19.28,24600.0,12.1919,12.2046,12.1856,12.1982,24600.0
2010-04-12 11:35:00,19.28,19.29,19.28,19.28,19600.0,12.1982,12.2046,12.1982,12.1982,19600.0
2010-04-12 11:40:00,19.28,19.29,19.28,19.29,8600.0,12.1982,12.2046,12.1982,12.2046,8600.0
2010-04-12 11:45:00,19.28,19.29,19.28,19.29,16800.0,12.1982,12.2046,12.1982,12.2046,16800.0
2010-04-12 11:50:00,19.29,19.33,19.29,19.31,29100.0,12.2046,12.2299,12.2046,12.2172,29100.0
2010-04-12 11:55:00,19.31,19.32,19.29,19.32,25400.0,12.2172,12.2235,12.2046,12.2235,25400.0
2010-04-12 12:00:00,19.32,19.33,19.31,19.32,11300.0,12.2235,12.2299,12.2172,12.2235,11300.0
2010-04-12 12:05:00,19.32,19.33,19.32,19.33,3800.0,12.2235,12.2299,12.2235,12.2299,3800.0
2010-04-12 12:10:00,19.33,19.33,19.32,19.32,10100.0,12.2299,12.2299,12.2235,12.2235,10100.0
2010-04-12 12:15:00,19.32,19.32,19.3,19.31,28200.0,12.2235,12.2235,12.2109,12.2172,28200.0
2010-04-12 12:20:00,19.31,19.32,19.29,19.3,17800.0,12.2172,12.2235,12.2046,12.2109,17800.0
2010-04-12 12:25:00,19.3,19.31,19.3,19.31,8100.0,12.2109,12.2172,12.2109,12.2172,8100.0
2010-04-12 12:30:00,19.31,19.31,19.3,19.31,3200.0,12.2172,12.2172,12.2109,12.2172,3200.0
2010-04-12 12:35:00,19.31,19.33,19.3,19.33,31400.0,12.2172,12.2299,12.2109,12.2299,31400.0
2010-04-12 12:40:00,19.32,19.33,19.32,19.33,18000.0,12.2235,12.2299,12.2235,12.2299,18000.0
2010-04-12 12:45:00,19.33,19.33,19.32,19.33,14800.0,12.2299,12.2299,12.2235,12.2299,14800.0
2010-04-12 12:50:00,19.32,19.33,19.32,19.33,63600.0,12.2235,12.2299,12.2235,12.2299,63600.0
2010-04-12 12:55:00,19.33,19.35,19.33,19.35,13300.0,12.2299,12.2425,12.2299,12.2425,13300.0
2010-04-12 13:00:00,19.35,19.36,19.35,19.35,58600.0,12.2425,12.2489,12.2425,12.2425,58600.0
2010-04-12 13:05:00,19.36,19.36,19.34,19.35,53400.0,12.2489,12.2489,12.2362,12.2425,53400.0
2010-04-12 13:10:00,19.35,19.36,19.35,19.35,11400.0,12.2425,12.2489,12.2425,12.2425,11400.0
2010-04-12 13:15:00,19.35,19.37,19.33,19.37,143000.0,12.2425,12.2552,12.2299,12.2552,143000.0
2010-04-12 13:20:00,19.38,19.38,19.34,19.34,36000.0,12.2615,12.2615,12.2362,12.2362,36000.0
2010-04-12 13:25:00,19.34,19.35,19.34,19.34,18000.0,12.2362,12.2425,12.2362,12.2362,18000.0
2010-04-12 13:30:00,19.35,19.36,19.34,19.35,19700.0,12.2425,12.2489,12.2362,12.2425,19700.0
2010-04-12 13:35:00,19.35,19.36,19.34,19.35,8400.0,12.2425,12.2489,12.2362,12.2425,8400.0
2010-04-12 13:40:00,19.35,19.35,19.34,19.34,25600.0,12.2425,12.2425,12.2362,12.2362,25600.0
2010-04-12 13:45:00,19.34,19.35,19.33,19.34,24100.0,12.2362,12.2425,12.2299,12.2362,24100.0
2010-04-12 13:50:00,19.34,19.36,19.33,19.33,66500.0,12.2362,12.2489,12.2299,12.2299,66500.0
2010-04-12 13:55:00,19.34,19.35,19.33,19.35,22500.0,12.2362,12.2425,12.2299,12.2425,22500.0
2010-04-12 14:00:00,19.34,19.35,19.34,19.34,7200.0,12.2362,12.2425,12.2362,12.2362,7200.0
2010-04-12 14:05:00,19.34,19.35,19.34,19.34,6700.0,12.2362,12.2425,12.2362,12.2362,6700.0
2010-04-12 14:10:00,19.34,19.34,19.32,19.32,61500.0,12.2362,12.2362,12.2235,12.2235,61500.0
2010-04-12 14:15:00,19.32,19.33,19.32,19.32,9000.0,12.2235,12.2299,12.2235,12.2235,9000.0
2010-04-12 14:20:00,19.33,19.33,19.32,19.32,5900.0,12.2299,12.2299,12.2235,12.2235,5900.0
2010-04-12 14:25:00,19.32,19.33,19.32,19.33,6000.0,12.2235,12.2299,12.2235,12.2299,6000.0
2010-04-12 14:30:00,19.33,19.33,19.31,19.32,68500.0,12.2299,12.2299,12.2172,12.2235,68500.0
2010-04-12 14:35:00,19.31,19.32,19.31,19.31,18700.0,12.2172,12.2235,12.2172,12.2172,18700.0
2010-04-12 14:40:00,19.32,19.33,19.31,19.33,67200.0,12.2235,12.2299,12.2172,12.2299,67200.0
2010-04-12 14:45:00,19.33,19.34,19.32,19.33,50800.0,12.2299,12.2362,12.2235,12.2299,50800.0
2010-04-12 14:50:00,19.33,19.33,19.32,19.32,12900.0,12.2299,12.2299,12.2235,12.2235,12900.0
2010-04-12 14:55:00,19.33,19.33,19.32,19.33,6500.0,12.2299,12.2299,12.2235,12.2299,6500.0
2010-04-12 15:00:00,19.33,19.35,19.32,19.33,56900.0,12.2299,12.2425,12.2235,12.2299,56900.0
2010-04-12 15:05:00,19.33,19.34,19.33,19.34,39500.0,12.2299,12.2362,12.2299,12.2362,39500.0
2010-04-12 15:10:00,19.34,19.34,19.33,19.34,29600.0,12.2362,12.2362,12.2299,12.2362,29600.0
2010-04-12 15:15:00,19.34,19.34,19.33,19.34,24000.0,12.2362,12.2362,12.2299,12.2362,24000.0
2010-04-12 15:20:00,19.33,19.34,19.33,19.33,29100.0,12.2299,12.2362,12.2299,12.2299,29100.0
2010-04-12 15:25:00,19.34,19.34,19.33,19.34,17900.0,12.2362,12.2362,12.2299,12.2362,17900.0
2010-04-12 15:30:00,19.34,19.34,19.33,19.33,39100.0,12.2362,12.2362,12.2299,12.2299,39100.0
2010-04-12 15:35:00,19.34,19.34,19.33,19.34,27100.0,12.2362,12.2362,12.2299,12.2362,27100.0
2010-04-12 15:40:00,19.33,19.34,19.33,19.34,30700.0,12.2299,12.2362,12.2299,12.2362,30700.0
2010-04-12 15:45:00,19.34,19.34,19.33,19.34,66300.0,12.2362,12.2362,12.2299,12.2362,66300.0
2010-04-12 15:50:00,19.34,19.36,19.33,19.33,238200.0,12.2362,12.2489,12.2299,12.2299,238200.0
2010-04-12 15:55:00,19.33,19.35,19.33,19.35,138200.0,12.2299,12.2425,12.2299,12.2425,138200.0
2010-04-13 09:30:00,19.36,19.4,19.29,19.4,36200.0,12.2489,12.2742,12.2046,12.2742,36200.0
2010-04-13 09:35:00,19.41,19.42,19.34,19.37,35700.0,12.2805,12.2868,12.2362,12.2552,35700.0
2010-04-13 09:40:00,19.37,19.37,19.31,19.36,48400.0,12.2552,12.2552,12.2172,12.2489,48400.0
2010-04-13 09:45:00,19.36,19.4,19.35,19.4,88400.0,12.2489,12.2742,12.2425,12.2742,88400.0
2010-04-13 09:50:00,19.4,19.47,19.39,19.46,99900.0,12.2742,12.3184,12.2678,12.3121,99900.0
2010-04-13 09:55:00,19.46,19.47,19.39,19.42,89400.0,12.3121,12.3184,12.2678,12.2868,89400.0
2010-04-13 10:00:00,19.41,19.42,19.37,19.41,53000.0,12.2805,12.2868,12.2552,12.2805,53000.0
2010-04-13 10:05:00,19.4,19.41,19.33,19.33,104600.0,12.2742,12.2805,12.2299,12.2299,104600.0
2010-04-13 10:10:00,19.34,19.37,19.33,19.37,24300.0,12.2362,12.2552,12.2299,12.2552,24300.0
2010-04-13 10:15:00,19.37,19.39,19.36,19.38,26300.0,12.2552,12.2678,12.2489,12.2615,26300.0
2010-04-13 10:20:00,19.37,19.38,19.37,19.38,10400.0,12.2552,12.2615,12.2552,12.2615,10400.0
2010-04-13 10:25:00,19.38,19.39,19.36,19.37,44000.0,12.2615,12.2678,12.2489,12.2552,44000.0
2010-04-13 10:30:00,19.36,19.37,19.35,19.37,15400.0,12.2489,12.2552,12.2425,12.2552,15400.0
2010-04-13 10:35:00,19.37,19.38,19.33,19.35,25500.0,12.2552,12.2615,12.2299,12.2425,25500.0
2010-04-13 10:40:00,19.36,19.4,19.35,19.38,23500.0,12.2489,12.2742,12.2425,12.2615,23500.0
2010-04-13 10:45:00,19.39,19.39,19.36,19.37,74600.0,12.2678,12.2678,12.2489,12.2552,74600.0
2010-04-13 10:50:00,19.37,19.37,19.34,19.36,18900.0,12.2552,12.2552,12.2362,12.2489,18900.0
2010-04-13 10:55:00,19.35,19.36,19.35,19.35,3700.0,12.2425,12.2489,12.2425,12.2425,3700.0
2010-04-13 11:00:00,19.36,19.36,19.34,19.34,10800.0,12.2489,12.2489,12.2362,12.2362,10800.0
2010-04-13 11:05:00,19.34,19.35,19.34,19.34,12600.0,12.2362,12.2425,12.2362,12.2362,12600.0
2010-04-13 11:10:00,19.34,19.34,19.31,19.33,37100.0,12.2362,12.2362,12.2172,12.2299,37100.0
2010-04-13 11:15:00,19.33,19.34,19.32,19.34,11500.0,12.2299,12.2362,12.2235,12.2362,11500.0
2010-04-13 11:20:00,19.34,19.35,19.34,19.35,5800.0,12.2362,12.2425,12.2362,12.2425,5800.0
2010-04-13 11:25:00,19.35,19.36,19.34,19.35,8600.0,12.2425,12.2489,12.2362,12.2425,8600.0
2010-04-13 11:30:00,19.35,19.37,19.34,19.37,27900.0,12.2425,12.2552,12.2362,12.2552,27900.0
2010-04-13 11:35:00,19.36,19.36,19.35,19.35,8700.0,12.2489,12.2489,12.2425,12.2425,8700.0
2010-04-13 11:40:00,19.36,19.37,19.35,19.37,2900.0,12.2489,12.2552,12.2425,12.2552,2900.0
2010-04-13 11:45:00,19.36,19.36,19.34,19.35,17000.0,12.2489,12.2489,12.2362,12.2425,17000.0
2010-04-13 11:50:00,19.35,19.36,19.34,19.35,9400.0,12.2425,12.2489,12.2362,12.2425,9400.0
2010-04-13 11:55:00,19.35,19.36,19.34,19.35,22100.0,12.2425,12.2489,12.2362,12.2425,22100.0
2010-04-13 12:00:00,19.34,19.35,19.33,19.33,9200.0,12.2362,12.2425,12.2299,12.2299,9200.0
2010-04-13 12:05:00,19.34,19.34,19.33,19.34,2800.0,12.2362,12.2362,12.2299,12.2362,2800.0
2010-04-13 12:10:00,19.34,19.35,19.33,19.34,21400.0,12.2362,12.2425,12.2299,12.2362,21400.0
2010-04-13 12:15:00,19.35,19.39,19.34,19.39,23300.0,12.2425,12.2678,12.2362,12.2678,23300.0
2010-04-13 12:20:00,19.4,19.4,19.38,19.38,41300.0,12.2742,12.2742,12.2615,12.2615,41300.0
2010-04-13 12:25:00,19.39,19.4,19.39,19.4,6300.0,12.2678,12.2742,12.2678,12.2742,6300.0
2010-04-13 12:30:00,19.41,19.41,19.4,19.41,1200.0,12.2805,12.2805,12.2742,12.2805,1200.0
2010-04-13 12:35:00,19.41,19.41,19.39,19.39,15400.0,12.2805,12.2805,12.2678,12.2678,15400.0
2010-04-13 12:40:00,19.39,19.4,19.39,19.39,8600.0,12.2678,12.2742,12.2678,12.2678,8600.0
2010-04-13 12:45:00,19.39,19.4,19.39,19.39,5400.0,12.2678,12.2742,12.2678,12.2678,5400.0
2010-04-13 12:50:00,19.39,19.39,19.38,19.39,44900.0,12.2678,12.2678,12.2615,12.2678,44900.0
2010-04-13 12:55:00,19.39,19.4,19.38,19.39,53500.0,12.2678,12.2742,12.2615,12.2678,53500.0
2010-04-13 13:00:00,19.39,19.39,19.38,19.39,10900.0,12.2678,12.2678,12.2615,12.2678,10900.0
2010-04-13 13:05:00,19.39,19.39,19.38,19.39,6200.0,12.2678,12.2678,12.2615,12.2678,6200.0
2010-04-13 13:10:00,19.4,19.41,19.39,19.41,214500.0,12.2742,12.2805,12.2678,12.2805,214500.0
2010-04-13 13:15:00,19.41,19.41,19.4,19.41,1800.0,12.2805,12.2805,12.2742,12.2805,1800.0
2010-04-13 13:20:00,19.41,19.41,19.38,19.39,25600.0,12.2805,12.2805,12.2615,12.2678,25600.0
2010-04-13 13:25:00,19.39,19.39,19.38,19.39,21300.0,12.2678,12.2678,12.2615,12.2678,21300.0
2010-04-13 13:30:00,19.39,19.4,19.39,19.4,9900.0,12.2678,12.2742,12.2678,12.2742,9900.0
2010-04-13 13:35:00,19.4,19.41,19.39,19.39,24000.0,12.2742,12.2805,12.2678,12.2678,24000.0
2010-04-13 13:40:00,19.4,19.41,19.4,19.41,5900.0,12.2742,12.2805,12.2742,12.2805,5900.0
2010-04-13 13:45:00,19.4,19.41,19.39,19.39,14500.0,12.2742,12.2805,12.2678,12.2678,14500.0
2010-04-13 13:50:00,19.39,19.42,19.39,19.42,34600.0,12.2678,12.2868,12.2678,12.2868,34600.0
2010-04-13 13:55:00,19.42,19.42,19.4,19.4,14200.0,12.2868,12.2868,12.2742,12.2742,14200.0
2010-04-13 14:00:00,19.41,19.41,19.39,19.4,170100.0,12.2805,12.2805,12.2678,12.2742,170100.0
2010-04-13 14:05:00,19.4,19.41,19.4,19.4,264100.0,12.2742,12.2805,12.2742,12.2742,264100.0
2010-04-13 14:10:00,19.4,19.41,19.4,19.4,6700.0,12.2742,12.2805,12.2742,12.2742,6700.0
2010-04-13 14:15:00,19.4,19.42,19.4,19.42,14700.0,12.2742,12.2868,12.2742,12.2868,14700.0
2010-04-13 14:20:00,19.42,19.42,19.41,19.42,10500.0,12.2868,12.2868,12.2805,12.2868,10500.0
2010-04-13 14:25:00,19.42,19.42,19.4,19.4,10000.0,12.2868,12.2868,12.2742,12.2742,10000.0
2010-04-13 14:30:00,19.4,19.41,19.4,19.41,2900.0,12.2742,12.2805,12.2742,12.2805,2900.0
2010-04-13 14:35:00,19.4,19.42,19.4,19.42,19500.0,12.2742,12.2868,12.2742,12.2868,19500.0
2010-04-13 14:40:00,19.42,19.43,19.41,19.43,11800.0,12.2868,12.2931,12.2805,12.2931,11800.0
2010-04-13 14:45:00,19.43,19.43,19.42,19.43,5300.0,12.2931,12.2931,12.2868,12.2931,5300.0
2010-04-13 14:50:00,19.43,19.44,19.42,19.43,19600.0,12.2931,12.2995,12.2868,12.2931,19600.0
2010-04-13 14:55:00,19.42,19.43,19.41,19.41,13400.0,12.2868,12.2931,12.2805,12.2805,13400.0
2010-04-13 15:00:00,19.42,19.42,19.41,19.42,3400.0,12.2868,12.2868,12.2805,12.2868,3400.0
2010-04-13 15:05:00,19.42,19.42,19.41,19.42,257000.0,12.2868,12.2868,12.2805,12.2868,257000.0
2010-04-13 15:10:00,19.41,19.42,19.41,19.41,6800.0,12.2805,12.2868,12.2805,12.2805,6800.0
2010-04-13 15:15:00,19.41,19.45,19.41,19.42,164400.0,12.2805,12.3058,12.2805,12.2868,164400.0
2010-04-13 15:20:00,19.43,19.44,19.41,19.44,120900.0,12.2931,12.2995,12.2805,12.2995,120900.0
2010-04-13 15:25:00,19.44,19.44,19.42,19.43,18100.0,12.2995,12.2995,12.2868,12.2931,18100.0
2010-04-13 15:30:00,19.42,19.44,19.42,19.44,22400.0,12.2868,12.2995,12.2868,12.2995,22400.0
2010-04-13 15:35:00,19.43,19.45,19.43,19.44,86700.0,12.2931,12.3058,12.2931,12.2995,86700.0
2010-04-13 15:40:00,19.45,19.46,19.44,19.46,84300.0,12.3058,12.3121,12.2995,12.3121,84300.0
2010-04-13 15:45:00,19.46,19.48,19.44,19.46,181300.0,12.3121,12.3248,12.2995,12.3121,181300.0
2010-04-13 15:50:00,19.46,19.46,19.44,19.44,104800.0,12.3121,12.3121,12.2995,12.2995,104800.0
2010-04-13 15:55:00,19.44,19.46,19.44,19.46,315100.0,12.2995,12.3121,12.2995,12.3121,315100.0
2010-04-14 09:30:00,19.91,20.29,19.91,20.1,645300.0,12.5968,12.8373,12.5968,12.717,645300.0
2010-04-14 09:35:00,20.1,20.28,20.1,20.23,288600.0,12.717,12.8309,12.717,12.7993,288600.0
2010-04-14 09:40:00,20.22,20.23,20.17,20.17,205000.0,12.793,12.7993,12.7613,12.7613,205000.0
2010-04-14 09:45:00,20.17,20.26,20.17,20.2,211400.0,12.7613,12.8183,12.7613,12.7803,211400.0
2010-04-14 09:50:00,20.2,20.25,20.13,20.21,392600.0,12.7803,12.8119,12.736,12.7866,392600.0
2010-04-14 09:55:00,20.22,20.34,20.21,20.31,318300.0,12.793,12.8689,12.7866,12.8499,318300.0
2010-04-14 10:00:00,20.32,20.35,20.24,20.27,363100.0,12.8562,12.8752,12.8056,12.8246,363100.0
2010-04-14 10:05:00,20.27,20.27,20.21,20.24,246700.0,12.8246,12.8246,12.7866,12.8056,246700.0
2010-04-14 10:10:00,20.24,20.24,20.18,20.19,125400.0,12.8056,12.8056,12.7677,12.774,125400.0
2010-04-14 10:15:00,20.18,20.22,20.18,20.21,100700.0,12.7677,12.793,12.7677,12.7866,100700.0
2010-04-14 10:20:00,20.22,20.25,20.21,20.25,43700.0,12.793,12.8119,12.7866,12.8119,43700.0
2010-04-14 10:25:00,20.25,20.25,20.23,20.25,116300.0,12.8119,12.8119,12.7993,12.8119,116300.0
2010-04-14 10:30:00,20.25,20.29,20.19,20.19,174200.0,12.8119,12.8373,12.774,12.774,174200.0
2010-04-14 10:35:00,20.2,20.27,20.19,20.26,143400.0,12.7803,12.8246,12.774,12.8183,143400.0
2010-04-14 10:40:00,20.27,20.28,20.24,20.25,75700.0,12.8246,12.8309,12.8056,12.8119,75700.0
2010-04-14 10:45:00,20.24,20.37,20.24,20.36,208800.0,12.8056,12.8879,12.8056,12.8815,208800.0
2010-04-14 10:50:00,20.36,20.37,20.33,20.34,74600.0,12.8815,12.8879,12.8626,12.8689,74600.0
2010-04-14 10:55:00,20.34,20.35,20.34,20.35,46200.0,12.8689,12.8752,12.8689,12.8752,46200.0
2010-04-14 11:00:00,20.35,20.35,20.31,20.33,119200.0,12.8752,12.8752,12.8499,12.8626,119200.0
2010-04-14 11:05:00,20.34,20.35,20.33,20.34,163700.0,12.8689,12.8752,12.8626,12.8689,163700.0
2010-04-14 11:10:00,20.33,20.34,20.33,20.34,14700.0,12.8626,12.8689,12.8626,12.8689,14700.0
2010-04-14 11:15:00,20.34,20.42,20.33,20.4,163300.0,12.8689,12.9195,12.8626,12.9068,163300.0
2010-04-14 11:20:00,20.42,20.44,20.41,20.43,99900.0,12.9195,12.9322,12.9132,12.9258,99900.0
2010-04-14 11:25:00,20.43,20.48,20.43,20.48,61100.0,12.9258,12.9575,12.9258,12.9575,61100.0
2010-04-14 11:30:00,20.48,20.48,20.44,20.45,57700.0,12.9575,12.9575,12.9322,12.9385,57700.0
2010-04-14 11:35:00,20.45,20.46,20.44,20.46,31100.0,12.9385,12.9448,12.9322,12.9448,31100.0
2010-04-14 11:40:00,20.46,20.49,20.45,20.49,52100.0,12.9448,12.9638,12.9385,12.9638,52100.0
2010-04-14 11:45:00,20.49,20.52,20.48,20.5,113300.0,12.9638,12.9828,12.9575,12.9701,113300.0
2010-04-14 11:50:00,20.5,20.52,20.49,20.52,361700.0,12.9701,12.9828,12.9638,12.9828,361700.0
2010-04-14 11:55:00,20.51,20.52,20.51,20.52,29600.0,12.9764,12.9828,12.9764,12.9828,29600.0
2010-04-14 12:00:00,20.52,20.52,20.51,20.51,22600.0,12.9828,12.9828,12.9764,12.9764,22600.0
2010-04-14 12:05:00,20.52,20.52,20.43,20.45,141300.0,12.9828,12.9828,12.9258,12.9385,141300.0
2010-04-14 12:10:00,20.45,20.47,20.43,20.47,28700.0,12.9385,12.9511,12.9258,12.9511,28700.0
2010-04-14 12:15:00,20.47,20.52,20.46,20.52,60700.0,12.9511,12.9828,12.9448,12.9828,60700.0
2010-04-14 12:20:00,20.52,20.52,20.49,20.49,68600.0,12.9828,12.9828,12.9638,12.9638,68600.0
2010-04-14 12:25:00,20.49,20.5,20.48,20.49,19100.0,12.9638,12.9701,12.9575,12.9638,19100.0
2010-04-14 12:30:00,20.5,20.53,20.49,20.53,56500.0,12.9701,12.9891,12.9638,12.9891,56500.0
2010-04-14 12:35:00,20.53,20.55,20.52,20.55,51400.0,12.9891,13.0018,12.9828,13.0018,51400.0
2010-04-14 12:40:00,20.55,20.55,20.54,20.55,10900.0,13.0018,13.0018,12.9954,13.0018,10900.0
2010-04-14 12:45:00,20.55,20.57,20.54,20.56,49200.0,13.0018,13.0144,12.9954,13.0081,49200.0
2010-04-14 12:50:00,20.56,20.56,20.55,20.56,16700.0,13.0081,13.0081,13.0018,13.0081,16700.0
2010-04-14 12:55:00,20.56,20.6,20.55,20.6,41000.0,13.0081,13.0334,13.0018,13.0334,41000.0
2010-04-14 13:00:00,20.6,20.6,20.56,20.57,69600.0,13.0334,13.0334,13.0081,13.0144,69600.0
2010-04-14 13:05:00,20.56,20.57,20.55,20.56,37800.0,13.0081,13.0144,13.0018,13.0081,37800.0
2010-04-14 13:10:00,20.56,20.57,20.56,20.57,37600.0,13.0081,13.0144,13.0081,13.0144,37600.0
2010-04-14 13:15:00,20.57,20.61,20.56,20.6,119000.0,13.0144,13.0397,13.0081,13.0334,119000.0
2010-04-14 13:20:00,20.6,20.61,20.56,20.57,23900.0,13.0334,13.0397,13.0081,13.0144,23900.0
2010-04-14 13:25:00,20.56,20.61,20.56,20.61,41700.0,13.0081,13.0397,13.0081,13.0397,41700.0
2010-04-14 13:30:00,20.61,20.62,20.58,20.58,37700.0,13.0397,13.046,13.0207,13.0207,37700.0
2010-04-14 13:35:00,20.58,20.61,20.58,20.6,296200.0,13.0207,13.0397,13.0207,13.0334,296200.0
2010-04-14 13:40:00,20.61,20.64,20.61,20.63,70400.0,13.0397,13.0587,13.0397,13.0524,70400.0
2010-04-14 13:45:00,20.63,20.67,20.63,20.66,108300.0,13.0524,13.0777,13.0524,13.0713,108300.0
2010-04-14 13:50:00,20.66,20.72,20.66,20.71,146200.0,13.0713,13.1093,13.0713,13.103,146200.0
2010-04-14 13:55:00,20.71,20.72,20.67,20.68,135300.0,13.103,13.1093,13.0777,13.084,135300.0
2010-04-14 14:00:00,20.67,20.69,20.65,20.68,137300.0,13.0777,13.0903,13.065,13.084,137300.0
2010-04-14 14:05:00,20.69,20.7,20.68,20.69,128300.0,13.0903,13.0967,13.084,13.0903,128300.0
2010-04-14 14:10:00,20.69,20.72,20.65,20.65,199300.0,13.0903,13.1093,13.065,13.065,199300.0
2010-04-14 14:15:00,20.66,20.66,20.59,20.59,185100.0,13.0713,13.0713,13.0271,13.0271,185100.0
2010-04-14 14:20:00,20.59,20.62,20.58,20.6,129700.0,13.0271,13.046,13.0207,13.0334,129700.0
2010-04-14 14:25:00,20.6,20.61,20.58,20.59,118700.0,13.0334,13.0397,13.0207,13.0271,118700.0
2010-04-14 14:30:00,20.59,20.6,20.55,20.55,171100.0,13.0271,13.0334,13.0018,13.0018,171100.0
2010-04-14 14:35:00,20.55,20.56,20.48,20.48,115200.0,13.0018,13.0081,12.9575,12.9575,115200.0
2010-04-14 14:40:00,20.48,20.5,20.45,20.49,228000.0,12.9575,12.9701,12.9385,12.9638,228000.0
2010-04-14 14:45:00,20.49,20.54,20.49,20.53,179500.0,12.9638,12.9954,12.9638,12.9891,179500.0
2010-04-14 14:50:00,20.54,20.54,20.53,20.53,21600.0,12.9954,12.9954,12.9891,12.9891,21600.0
2010-04-14 14:55:00,20.53,20.57,20.52,20.56,99100.0,12.9891,13.0144,12.9828,13.0081,99100.0
2010-04-14 15:00:00,20.55,20.56,20.53,20.54,54400.0,13.0018,13.0081,12.9891,12.9954,54400.0
2010-04-14 15:05:00,20.53,20.55,20.5,20.55,98300.0,12.9891,13.0018,12.9701,13.0018,98300.0
2010-04-14 15:10:00,20.55,20.56,20.53,20.55,114500.0,13.0018,13.0081,12.9891,13.0018,114500.0
2010-04-14 15:15:00,20.55,20.55,20.54,20.55,35000.0,13.0018,13.0018,12.9954,13.0018,35000.0
2010-04-14 15:20:00,20.55,20.55,20.54,20.55,114000.0,13.0018,13.0018,12.9954,13.0018,114000.0
2010-04-14 15:25:00,20.55,20.55,20.54,20.54,72300.0,13.0018,13.0018,12.9954,12.9954,72300.0
2010-04-14 15:30:00,20.55,20.55,20.54,20.54,119100.0,13.0018,13.0018,12.9954,12.9954,119100.0
2010-04-14 15:35:00,20.55,20.59,20.54,20.56,438700.0,13.0018,13.0271,12.9954,13.0081,438700.0
2010-04-14 15:40:00,20.56,20.57,20.56,20.56,112700.0,13.0081,13.0144,13.0081,13.0081,112700.0
2010-04-14 15:45:00,20.56,20.61,20.56,20.6,266400.0,13.0081,13.0397,13.0081,13.0334,266400.0
2010-04-14 15:50:00,20.6,20.62,20.6,20.61,424100.0,13.0334,13.046,13.0334,13.0397,424100.0
2010-04-14 15:55:00,20.62,20.63,20.61,20.63,541400.0,13.046,13.0524,13.0397,13.0524,541400.0
2010-04-15 09:30:00,20.63,20.75,20.56,20.7,150000.0,13.0524,13.1283,13.0081,13.0967,150000.0
2010-04-15 09:35:00,20.69,20.71,20.62,20.65,106400.0,13.0903,13.103,13.046,13.065,106400.0
2010-04-15 09:40:00,20.65,20.66,20.63,20.65,89100.0,13.065,13.0713,13.0524,13.065,89100.0
2010-04-15 09:45:00,20.65,20.66,20.6,20.63,96100.0,13.065,13.0713,13.0334,13.0524,96100.0
2010-04-15 09:50:00,20.63,20.63,20.59,20.59,49300.0,13.0524,13.0524,13.0271,13.0271,49300.0
2010-04-15 09:55:00,20.59,20.6,20.57,20.58,59700.0,13.0271,13.0334,13.0144,13.0207,59700.0
2010-04-15 10:00:00,20.58,20.6,20.58,20.6,74300.0,13.0207,13.0334,13.0207,13.0334,74300.0
2010-04-15 10:05:00,20.6,20.65,20.59,20.64,85800.0,13.0334,13.065,13.0271,13.0587,85800.0
2010-04-15 10:10:00,20.64,20.66,20.63,20.65,61200.0,13.0587,13.0713,13.0524,13.065,61200.0
2010-04-15 10:15:00,20.65,20.74,20.64,20.74,143600.0,13.065,13.122,13.0587,13.122,143600.0
2010-04-15 10:20:00,20.73,20.74,20.73,20.74,39000.0,13.1156,13.122,13.1156,13.122,39000.0
2010-04-15 10:25:00,20.74,20.78,20.73,20.75,168800.0,13.122,13.1473,13.1156,13.1283,168800.0
2010-04-15 10:30:00,20.75,20.82,20.74,20.81,109700.0,13.1283,13.1726,13.122,13.1663,109700.0
2010-04-15 10:35:00,20.82,20.87,20.81,20.86,144900.0,13.1726,13.2042,13.1663,13.1979,144900.0
2010-04-15 10:40:00,20.86,20.9,20.85,20.89,151200.0,13.1979,13.2232,13.1916,13.2169,151200.0
2010-04-15 10:45:00,20.89,20.9,20.84,20.85,73300.0,13.2169,13.2232,13.1852,13.1916,73300.0
2010-04-15 10:50:00,20.84,20.87,20.84,20.86,63600.0,13.1852,13.2042,13.1852,13.1979,63600.0
2010-04-15 10:55:00,20.86,20.87,20.84,20.86,37300.0,13.1979,13.2042,13.1852,13.1979,37300.0
2010-04-15 11:00:00,20.87,20.88,20.86,20.86,43300.0,13.2042,13.2105,13.1979,13.1979,43300.0
2010-04-15 11:05:00,20.86,20.87,20.83,20.84,59500.0,13.1979,13.2042,13.1789,13.1852,59500.0
2010-04-15 11:10:00,20.83,20.84,20.78,20.78,73100.0,13.1789,13.1852,13.1473,13.1473,73100.0
2010-04-15 11:15:00,20.79,20.81,20.78,20.81,36200.0,13.1536,13.1663,13.1473,13.1663,36200.0
2010-04-15 11:20:00,20.81,20.84,20.79,20.83,57000.0,13.1663,13.1852,13.1536,13.1789,57000.0
2010-04-15 11:25:00,20.83,20.84,20.81,20.82,46400.0,13.1789,13.1852,13.1663,13.1726,46400.0
2010-04-15 11:30:00,20.81,20.85,20.81,20.85,53900.0,13.1663,13.1916,13.1663,13.1916,53900.0
2010-04-15 11:35:00,20.85,20.85,20.84,20.84,20700.0,13.1916,13.1916,13.1852,13.1852,20700.0
2010-04-15 11:40:00,20.85,20.86,20.83,20.86,84900.0,13.1916,13.1979,13.1789,13.1979,84900.0
2010-04-15 11:45:00,20.86,20.86,20.84,20.86,49900.0,13.1979,13.1979,13.1852,13.1979,49900.0
2010-04-15 11:50:00,20.86,20.86,20.85,20.86,12300.0,13.1979,13.1979,13.1916,13.1979,12300.0
2010-04-15 11:55:00,20.86,20.86,20.85,20.85,38400.0,13.1979,13.1979,13.1916,13.1916,38400.0
2010-04-15 12:00:00,20.85,20.86,20.84,20.84,33700.0,13.1916,13.1979,13.1852,13.1852,33700.0
2010-04-15 12:05:00,20.84,20.85,20.83,20.84,43100.0,13.1852,13.1916,13.1789,13.1852,43100.0
2010-04-15 12:10:00,20.83,20.85,20.82,20.85,72600.0,13.1789,13.1916,13.1726,13.1916,72600.0
2010-04-15 12:15:00,20.84,20.85,20.84,20.85,8700.0,13.1852,13.1916,13.1852,13.1916,8700.0
2010-04-15 12:20:00,20.85,20.85,20.84,20.84,8400.0,13.1916,13.1916,13.1852,13.1852,8400.0
2010-04-15 12:25:00,20.84,20.85,20.84,20.85,14200.0,13.1852,13.1916,13.1852,13.1916,14200.0
2010-04-15 12:30:00,20.85,20.85,20.84,20.84,23100.0,13.1916,13.1916,13.1852,13.1852,23100.0
2010-04-15 12:35:00,20.84,20.85,20.84,20.84,8100.0,13.1852,13.1916,13.1852,13.1852,8100.0
2010-04-15 12:40:00,20.85,20.85,20.84,20.84,8500.0,13.1916,13.1916,13.1852,13.1852,8500.0
2010-04-15 12:45:00,20.84,20.85,20.84,20.85,11400.0,13.1852,13.1916,13.1852,13.1916,11400.0
2010-04-15 12:50:00,20.85,20.85,20.84,20.84,17100.0,13.1916,13.1916,13.1852,13.1852,17100.0
2010-04-15 12:55:00,20.85,20.89,20.85,20.87,86600.0,13.1916,13.2169,13.1916,13.2042,86600.0
2010-04-15 13:00:00,20.87,20.9,20.86,20.88,95500.0,13.2042,13.2232,13.1979,13.2105,95500.0
2010-04-15 13:05:00,20.87,20.88,20.87,20.88,17600.0,13.2042,13.2105,13.2042,13.2105,17600.0
2010-04-15 13:10:00,20.88,20.88,20.86,20.86,30900.0,13.2105,13.2105,13.1979,13.1979,30900.0
2010-04-15 13:15:00,20.86,20.87,20.85,20.85,23700.0,13.1979,13.2042,13.1916,13.1916,23700.0
2010-04-15 13:20:00,20.85,20.86,20.85,20.85,14100.0,13.1916,13.1979,13.1916,13.1916,14100.0
2010-04-15 13:25:00,20.86,20.87,20.85,20.87,37300.0,13.1979,13.2042,13.1916,13.2042,37300.0
2010-04-15 13:30:00,20.87,20.88,20.86,20.87,33300.0,13.2042,13.2105,13.1979,13.2042,33300.0
2010-04-15 13:35:00,20.88,20.88,20.87,20.87,24800.0,13.2105,13.2105,13.2042,13.2042,24800.0
2010-04-15 13:40:00,20.87,20.88,20.87,20.87,23900.0,13.2042,13.2105,13.2042,13.2042,23900.0
2010-04-15 13:45:00,20.87,20.88,20.86,20.87,25600.0,13.2042,13.2105,13.1979,13.2042,25600.0
2010-04-15 13:50:00,20.87,20.87,20.86,20.86,9600.0,13.2042,13.2042,13.1979,13.1979,9600.0
2010-04-15 13:55:00,20.86,20.89,20.86,20.89,56100.0,13.1979,13.2169,13.1979,13.2169,56100.0
2010-04-15 14:00:00,20.89,20.89,20.87,20.89,47200.0,13.2169,13.2169,13.2042,13.2169,47200.0
2010-04-15 14:05:00,20.89,20.89,20.88,20.89,28600.0,13.2169,13.2169,13.2105,13.2169,28600.0
2010-04-15 14:10:00,20.88,20.89,20.88,20.88,12500.0,13.2105,13.2169,13.2105,13.2105,12500.0
2010-04-15 14:15:00,20.89,20.89,20.88,20.89,29000.0,13.2169,13.2169,13.2105,13.2169,29000.0
2010-04-15 14:20:00,20.89,20.89,20.88,20.89,16000.0,13.2169,13.2169,13.2105,13.2169,16000.0
2010-04-15 14:25:00,20.88,20.89,20.85,20.86,87500.0,13.2105,13.2169,13.1916,13.1979,87500.0
2010-04-15 14:30:00,20.85,20.86,20.84,20.84,35700.0,13.1916,13.1979,13.1852,13.1852,35700.0
2010-04-15 14:35:00,20.84,20.85,20.78,20.78,375400.0,13.1852,13.1916,13.1473,13.1473,375400.0
2010-04-15 14:40:00,20.79,20.79,20.77,20.77,32100.0,13.1536,13.1536,13.1409,13.1409,32100.0
2010-04-15 14:45:00,20.77,20.8,20.77,20.78,128000.0,13.1409,13.1599,13.1409,13.1473,128000.0
2010-04-15 14:50:00,20.77,20.8,20.76,20.8,321100.0,13.1409,13.1599,13.1346,13.1599,321100.0
2010-04-15 14:55:00,20.8,20.82,20.79,20.82,73400.0,13.1599,13.1726,13.1536,13.1726,73400.0
2010-04-15 15:00:00,20.82,20.82,20.79,20.8,55500.0,13.1726,13.1726,13.1536,13.1599,55500.0
2010-04-15 15:05:00,20.8,20.8,20.75,20.79,186500.0,13.1599,13.1599,13.1283,13.1536,186500.0
2010-04-15 15:10:00,20.78,20.8,20.78,20.8,37400.0,13.1473,13.1599,13.1473,13.1599,37400.0
2010-04-15 15:15:00,20.8,20.83,20.79,20.82,92000.0,13.1599,13.1789,13.1536,13.1726,92000.0
2010-04-15 15:20:00,20.82,20.82,20.77,20.77,81600.0,13.1726,13.1726,13.1409,13.1409,81600.0
2010-04-15 15:25:00,20.78,20.78,20.77,20.77,37000.0,13.1473,13.1473,13.1409,13.1409,37000.0
2010-04-15 15:30:00,20.77,20.78,20.74,20.74,81600.0,13.1409,13.1473,13.122,13.122,81600.0
2010-04-15 15:35:00,20.74,20.75,20.7,20.7,223400.0,13.122,13.1283,13.0967,13.0967,223400.0
2010-04-15 15:40:00,20.7,20.74,20.7,20.74,164200.0,13.0967,13.122,13.0967,13.122,164200.0
2010-04-15 15:45:00,20.73,20.77,20.71,20.76,223400.0,13.1156,13.1409,13.103,13.1346,223400.0
2010-04-15 15:50:00,20.76,20.76,20.72,20.76,215400.0,13.1346,13.1346,13.1093,13.1346,215400.0
2010-04-15 15:55:00,20.76,20.76,20.73,20.74,352900.0,13.1346,13.1346,13.1156,13.122,352900.0
2010-04-16 09:30:00,20.63,20.7,20.6,20.6,479900.0,13.0524,13.0967,13.0334,13.0334,479900.0
2010-04-16 09:35:00,20.6,20.72,20.59,20.69,74100.0,13.0334,13.1093,13.0271,13.0903,74100.0
2010-04-16 09:40:00,20.7,20.74,20.69,20.73,33900.0,13.0967,13.122,13.0903,13.1156,33900.0
2010-04-16 09:45:00,20.73,20.75,20.67,20.68,60300.0,13.1156,13.1283,13.0777,13.084,60300.0
2010-04-16 09:50:00,20.67,20.68,20.61,20.61,31200.0,13.0777,13.084,13.0397,13.0397,31200.0
2010-04-16 09:55:00,20.61,20.65,20.58,20.64,41900.0,13.0397,13.065,13.0207,13.0587,41900.0
2010-04-16 10:00:00,20.65,20.74,20.64,20.74,59900.0,13.065,13.122,13.0587,13.122,59900.0
2010-04-16 10:05:00,20.74,20.79,20.74,20.78,87500.0,13.122,13.1536,13.122,13.1473,87500.0
2010-04-16 10:10:00,20.77,20.78,20.73,20.76,76100.0,13.1409,13.1473,13.1156,13.1346,76100.0
2010-04-16 10:15:00,20.76,20.81,20.76,20.78,54700.0,13.1346,13.1663,13.1346,13.1473,54700.0
2010-04-16 10:20:00,20.78,20.83,20.77,20.81,135100.0,13.1473,13.1789,13.1409,13.1663,135100.0
2010-04-16 10:25:00,20.82,20.84,20.8,20.81,95800.0,13.1726,13.1852,13.1599,13.1663,95800.0
2010-04-16 10:30:00,20.82,20.86,20.8,20.85,48100.0,13.1726,13.1979,13.1599,13.1916,48100.0
2010-04-16 10:35:00,20.86,20.86,20.66,20.67,191400.0,13.1979,13.1979,13.0713,13.0777,191400.0
2010-04-16 10:40:00,20.67,20.8,20.67,20.75,157000.0,13.0777,13.1599,13.0777,13.1283,157000.0
2010-04-16 10:45:00,20.76,20.81,20.7,20.7,70800.0,13.1346,13.1663,13.0967,13.0967,70800.0
2010-04-16 10:50:00,20.7,20.75,20.59,20.65,193200.0,13.0967,13.1283,13.0271,13.065,193200.0
2010-04-16 10:55:00,20.64,20.73,20.64,20.69,197300.0,13.0587,13.1156,13.0587,13.0903,197300.0
2010-04-16 11:00:00,20.69,20.7,20.65,20.66,81900.0,13.0903,13.0967,13.065,13.0713,81900.0
2010-04-16 11:05:00,20.66,20.67,20.58,20.61,74100.0,13.0713,13.0777,13.0207,13.0397,74100.0
2010-04-16 11:10:00,20.6,20.62,20.48,20.48,132600.0,13.0334,13.046,12.9575,12.9575,132600.0
2010-04-16 11:15:00,20.49,20.51,20.33,20.34,249500.0,12.9638,12.9764,12.8626,12.8689,249500.0
2010-04-16 11:20:00,20.33,20.51,20.33,20.5,129900.0,12.8626,12.9764,12.8626,12.9701,129900.0
2010-04-16 11:25:00,20.5,20.53,20.45,20.48,110000.0,12.9701,12.9891,12.9385,12.9575,110000.0
2010-04-16 11:30:00,20.47,20.47,20.39,20.42,99500.0,12.9511,12.9511,12.9005,12.9195,99500.0
2010-04-16 11:35:00,20.42,20.49,20.42,20.46,117900.0,12.9195,12.9638,12.9195,12.9448,117900.0
2010-04-16 11:40:00,20.46,20.49,20.44,20.46,121200.0,12.9448,12.9638,12.9322,12.9448,121200.0
2010-04-16 11:45:00,20.45,20.49,20.42,20.47,167000.0,12.9385,12.9638,12.9195,12.9511,167000.0
2010-04-16 11:50:00,20.47,20.51,20.41,20.5,118100.0,12.9511,12.9764,12.9132,12.9701,118100.0
2010-04-16 11:55:00,20.49,20.53,20.47,20.48,62100.0,12.9638,12.9891,12.9511,12.9575,62100.0
2010-04-16 12:00:00,20.48,20.49,20.41,20.49,160800.0,12.9575,12.9638,12.9132,12.9638,160800.0
2010-04-16 12:05:00,20.49,20.51,20.47,20.5,66700.0,12.9638,12.9764,12.9511,12.9701,66700.0
2010-04-16 12:10:00,20.51,20.52,20.47,20.48,31600.0,12.9764,12.9828,12.9511,12.9575,31600.0
2010-04-16 12:15:00,20.47,20.52,20.44,20.44,54800.0,12.9511,12.9828,12.9322,12.9322,54800.0
2010-04-16 12:20:00,20.44,20.46,20.42,20.46,31800.0,12.9322,12.9448,12.9195,12.9448,31800.0
2010-04-16 12:25:00,20.45,20.47,20.45,20.46,19900.0,12.9385,12.9511,12.9385,12.9448,19900.0
2010-04-16 12:30:00,20.46,20.47,20.43,20.45,43900.0,12.9448,12.9511,12.9258,12.9385,43900.0
2010-04-16 12:35:00,20.45,20.45,20.38,20.39,66500.0,12.9385,12.9385,12.8942,12.9005,66500.0
2010-04-16 12:40:00,20.38,20.43,20.38,20.42,39000.0,12.8942,12.9258,12.8942,12.9195,39000.0
2010-04-16 12:45:00,20.43,20.46,20.41,20.42,43400.0,12.9258,12.9448,12.9132,12.9195,43400.0
2010-04-16 12:50:00,20.42,20.42,20.4,20.41,14800.0,12.9195,12.9195,12.9068,12.9132,14800.0
2010-04-16 12:55:00,20.41,20.44,20.4,20.42,34100.0,12.9132,12.9322,12.9068,12.9195,34100.0
2010-04-16 13:00:00,20.42,20.44,20.4,20.41,90100.0,12.9195,12.9322,12.9068,12.9132,90100.0
2010-04-16 13:05:00,20.41,20.41,20.39,20.39,91600.0,12.9132,12.9132,12.9005,12.9005,91600.0
2010-04-16 13:10:00,20.4,20.4,20.37,20.37,43800.0,12.9068,12.9068,12.8879,12.8879,43800.0
2010-04-16 13:15:00,20.37,20.39,20.35,20.39,62200.0,12.8879,12.9005,12.8752,12.9005,62200.0
2010-04-16 13:20:00,20.39,20.42,20.38,20.38,46500.0,12.9005,12.9195,12.8942,12.8942,46500.0
2010-04-16 13:25:00,20.38,20.39,20.36,20.36,22700.0,12.8942,12.9005,12.8815,12.8815,22700.0
2010-04-16 13:30:00,20.36,20.37,20.35,20.35,31700.0,12.8815,12.8879,12.8752,12.8752,31700.0
2010-04-16 13:35:00,20.35,20.36,20.35,20.35,8600.0,12.8752,12.8815,12.8752,12.8752,8600.0
2010-04-16 13:40:00,20.35,20.37,20.33,20.37,93200.0,12.8752,12.8879,12.8626,12.8879,93200.0
2010-04-16 13:45:00,20.37,20.38,20.33,20.36,45100.0,12.8879,12.8942,12.8626,12.8815,45100.0
2010-04-16 13:50:00,20.35,20.38,20.35,20.38,26300.0,12.8752,12.8942,12.8752,12.8942,26300.0
2010-04-16 13:55:00,20.38,20.39,20.37,20.38,27400.0,12.8942,12.9005,12.8879,12.8942,27400.0
2010-04-16 14:00:00,20.38,20.41,20.37,20.41,45900.0,12.8942,12.9132,12.8879,12.9132,45900.0
2010-04-16 14:05:00,20.41,20.44,20.4,20.44,60000.0,12.9132,12.9322,12.9068,12.9322,60000.0
2010-04-16 14:10:00,20.43,20.44,20.43,20.43,25200.0,12.9258,12.9322,12.9258,12.9258,25200.0
2010-04-16 14:15:00,20.44,20.51,20.43,20.48,108400.0,12.9322,12.9764,12.9258,12.9575,108400.0
2010-04-16 14:20:00,20.48,20.51,20.47,20.5,61600.0,12.9575,12.9764,12.9511,12.9701,61600.0
2010-04-16 14:25:00,20.5,20.53,20.48,20.51,74200.0,12.9701,12.9891,12.9575,12.9764,74200.0
2010-04-16 14:30:00,20.52,20.52,20.48,20.5,47900.0,12.9828,12.9828,12.9575,12.9701,47900.0
2010-04-16 14:35:00,20.5,20.5,20.46,20.48,39100.0,12.9701,12.9701,12.9448,12.9575,39100.0
2010-04-16 14:40:00,20.47,20.48,20.45,20.46,39000.0,12.9511,12.9575,12.9385,12.9448,39000.0
2010-04-16 14:45:00,20.46,20.46,20.42,20.42,50300.0,12.9448,12.9448,12.9195,12.9195,50300.0
2010-04-16 14:50:00,20.42,20.44,20.42,20.42,25100.0,12.9195,12.9322,12.9195,12.9195,25100.0
2010-04-16 14:55:00,20.42,20.42,20.37,20.37,41100.0,12.9195,12.9195,12.8879,12.8879,41100.0
2010-04-16 15:00:00,20.38,20.41,20.37,20.41,51300.0,12.8942,12.9132,12.8879,12.9132,51300.0
2010-04-16 15:05:00,20.41,20.43,20.39,20.43,46400.0,12.9132,12.9258,12.9005,12.9258,46400.0
2010-04-16 15:10:00,20.43,20.44,20.41,20.41,48000.0,12.9258,12.9322,12.9132,12.9132,48000.0
2010-04-16 15:15:00,20.42,20.42,20.37,20.39,40600.0,12.9195,12.9195,12.8879,12.9005,40600.0
2010-04-16 15:20:00,20.38,20.43,20.38,20.42,42600.0,12.8942,12.9258,12.8942,12.9195,42600.0
2010-04-16 15:25:00,20.41,20.43,20.41,20.42,26300.0,12.9132,12.9258,12.9132,12.9195,26300.0
2010-04-16 15:30:00,20.42,20.46,20.4,20.44,150200.0,12.9195,12.9448,12.9068,12.9322,150200.0
2010-04-16 15:35:00,20.44,20.45,20.42,20.44,94900.0,12.9322,12.9385,12.9195,12.9322,94900.0
2010-04-16 15:40:00,20.45,20.45,20.41,20.41,48800.0,12.9385,12.9385,12.9132,12.9132,48800.0
2010-04-16 15:45:00,20.42,20.47,20.41,20.44,211800.0,12.9195,12.9511,12.9132,12.9322,211800.0
2010-04-16 15:50:00,20.45,20.46,20.44,20.44,189600.0,12.9385,12.9448,12.9322,12.9322,189600.0
2010-04-16 15:55:00,20.44,20.45,20.36,20.36,465000.0,12.9322,12.9385,12.8815,12.8815,465000.0
2010-04-19 09:30:00,20.07,20.41,20.07,20.41,77400.0,12.6981,12.9132,12.6981,12.9132,77400.0
2010-04-19 09:35:00,20.41,20.47,20.36,20.39,69600.0,12.9132,12.9511,12.8815,12.9005,69600.0
2010-04-19 09:40:00,20.39,20.4,20.36,20.4,34700.0,12.9005,12.9068,12.8815,12.9068,34700.0
2010-04-19 09:45:00,20.39,20.4,20.35,20.36,32500.0,12.9005,12.9068,12.8752,12.8815,32500.0
2010-04-19 09:50:00,20.37,20.42,20.36,20.41,66000.0,12.8879,12.9195,12.8815,12.9132,66000.0
2010-04-19 09:55:00,20.41,20.44,20.38,20.43,21000.0,12.9132,12.9322,12.8942,12.9258,21000.0
2010-04-19 10:00:00,20.43,20.48,20.43,20.48,26200.0,12.9258,12.9575,12.9258,12.9575,26200.0
2010-04-19 10:05:00,20.48,20.5,20.46,20.49,42200.0,12.9575,12.9701,12.9448,12.9638,42200.0
2010-04-19 10:10:00,20.48,20.49,20.46,20.48,30200.0,12.9575,12.9638,12.9448,12.9575,30200.0
2010-04-19 10:15:00,20.48,20.51,20.47,20.47,30600.0,12.9575,12.9764,12.9511,12.9511,30600.0
2010-04-19 10:20:00,20.48,20.51,20.47,20.51,43000.0,12.9575,12.9764,12.9511,12.9764,43000.0
2010-04-19 10:25:00,20.51,20.52,20.47,20.51,34900.0,12.9764,12.9828,12.9511,12.9764,34900.0
2010-04-19 10:30:00,20.5,20.5,20.47,20.5,36400.0,12.9701,12.9701,12.9511,12.9701,36400.0
2010-04-19 10:35:00,20.5,20.5,20.42,20.46,43800.0,12.9701,12.9701,12.9195,12.9448,43800.0
2010-04-19 10:40:00,20.47,20.52,20.46,20.51,38900.0,12.9511,12.9828,12.9448,12.9764,38900.0
2010-04-19 10:45:00,20.51,20.53,20.49,20.49,29100.0,12.9764,12.9891,12.9638,12.9638,29100.0
2010-04-19 10:50:00,20.49,20.5,20.46,20.48,20200.0,12.9638,12.9701,12.9448,12.9575,20200.0
2010-04-19 10:55:00,20.49,20.51,20.47,20.5,17200.0,12.9638,12.9764,12.9511,12.9701,17200.0
2010-04-19 11:00:00,20.49,20.5,20.47,20.47,23500.0,12.9638,12.9701,12.9511,12.9511,23500.0
2010-04-19 11:05:00,20.47,20.49,20.46,20.46,25600.0,12.9511,12.9638,12.9448,12.9448,25600.0
2010-04-19 11:10:00,20.46,20.47,20.44,20.44,23900.0,12.9448,12.9511,12.9322,12.9322,23900.0
2010-04-19 11:15:00,20.44,20.48,20.43,20.46,22200.0,12.9322,12.9575,12.9258,12.9448,22200.0
2010-04-19 11:20:00,20.47,20.5,20.46,20.5,26500.0,12.9511,12.9701,12.9448,12.9701,26500.0
2010-04-19 11:25:00,20.5,20.5,20.47,20.47,19400.0,12.9701,12.9701,12.9511,12.9511,19400.0
2010-04-19 11:30:00,20.47,20.49,20.47,20.47,18100.0,12.9511,12.9638,12.9511,12.9511,18100.0
2010-04-19 11:35:00,20.48,20.48,20.39,20.39,35000.0,12.9575,12.9575,12.9005,12.9005,35000.0
2010-04-19 11:40:00,20.4,20.43,20.39,20.4,26700.0,12.9068,12.9258,12.9005,12.9068,26700.0
2010-04-19 11:45:00,20.4,20.41,20.38,20.4,15700.0,12.9068,12.9132,12.8942,12.9068,15700.0
2010-04-19 11:50:00,20.4,20.4,20.34,20.37,33600.0,12.9068,12.9068,12.8689,12.8879,33600.0
2010-04-19 11:55:00,20.36,20.39,20.34,20.38,58200.0,12.8815,12.9005,12.8689,12.8942,58200.0
2010-04-19 12:00:00,20.38,20.4,20.36,20.39,45100.0,12.8942,12.9068,12.8815,12.9005,45100.0
2010-04-19 12:05:00,20.4,20.41,20.37,20.37,48500.0,12.9068,12.9132,12.8879,12.8879,48500.0
2010-04-19 12:10:00,20.38,20.41,20.35,20.36,29900.0,12.8942,12.9132,12.8752,12.8815,29900.0
2010-04-19 12:15:00,20.37,20.39,20.36,20.38,11400.0,12.8879,12.9005,12.8815,12.8942,11400.0
2010-04-19 12:20:00,20.39,20.41,20.39,20.4,16900.0,12.9005,12.9132,12.9005,12.9068,16900.0
2010-04-19 12:25:00,20.39,20.41,20.38,20.4,32800.0,12.9005,12.9132,12.8942,12.9068,32800.0
2010-04-19 12:30:00,20.4,20.42,20.39,20.4,17200.0,12.9068,12.9195,12.9005,12.9068,17200.0
2010-04-19 12:35:00,20.4,20.45,20.4,20.43,26000.0,12.9068,12.9385,12.9068,12.9258,26000.0
2010-04-19 12:40:00,20.43,20.47,20.43,20.47,23800.0,12.9258,12.9511,12.9258,12.9511,23800.0
2010-04-19 12:45:00,20.47,20.51,20.47,20.51,29300.0,12.9511,12.9764,12.9511,12.9764,29300.0
2010-04-19 12:50:00,20.5,20.51,20.49,20.5,20000.0,12.9701,12.9764,12.9638,12.9701,20000.0
2010-04-19 12:55:00,20.5,20.51,20.49,20.49,26800.0,12.9701,12.9764,12.9638,12.9638,26800.0
2010-04-19 13:00:00,20.49,20.5,20.47,20.48,19100.0,12.9638,12.9701,12.9511,12.9575,19100.0
2010-04-19 13:05:00,20.48,20.49,20.47,20.49,19900.0,12.9575,12.9638,12.9511,12.9638,19900.0
2010-04-19 13:10:00,20.49,20.53,20.48,20.53,29500.0,12.9638,12.9891,12.9575,12.9891,29500.0
2010-04-19 13:15:00,20.52,20.53,20.49,20.5,31300.0,12.9828,12.9891,12.9638,12.9701,31300.0
2010-04-19 13:20:00,20.5,20.55,20.5,20.55,31400.0,12.9701,13.0018,12.9701,13.0018,31400.0
2010-04-19 13:25:00,20.55,20.55,20.52,20.55,33600.0,13.0018,13.0018,12.9828,13.0018,33600.0
2010-04-19 13:30:00,20.55,20.55,20.52,20.53,24400.0,13.0018,13.0018,12.9828,12.9891,24400.0
2010-04-19 13:35:00,20.54,20.54,20.52,20.52,23400.0,12.9954,12.9954,12.9828,12.9828,23400.0
2010-04-19 13:40:00,20.52,20.53,20.5,20.5,14300.0,12.9828,12.9891,12.9701,12.9701,14300.0
2010-04-19 13:45:00,20.5,20.51,20.45,20.45,23300.0,12.9701,12.9764,12.9385,12.9385,23300.0
2010-04-19 13:50:00,20.45,20.46,20.42,20.43,27900.0,12.9385,12.9448,12.9195,12.9258,27900.0
2010-04-19 13:55:00,20.43,20.44,20.4,20.4,50100.0,12.9258,12.9322,12.9068,12.9068,50100.0
2010-04-19 14:00:00,20.41,20.41,20.37,20.4,50400.0,12.9132,12.9132,12.8879,12.9068,50400.0
2010-04-19 14:05:00,20.41,20.43,20.4,20.42,25800.0,12.9132,12.9258,12.9068,12.9195,25800.0
2010-04-19 14:10:00,20.43,20.45,20.41,20.44,32800.0,12.9258,12.9385,12.9132,12.9322,32800.0
2010-04-19 14:15:00,20.43,20.47,20.43,20.47,21100.0,12.9258,12.9511,12.9258,12.9511,21100.0
2010-04-19 14:20:00,20.47,20.5,20.46,20.49,35100.0,12.9511,12.9701,12.9448,12.9638,35100.0
2010-04-19 14:25:00,20.49,20.56,20.49,20.55,74300.0,12.9638,13.0081,12.9638,13.0018,74300.0
2010-04-19 14:30:00,20.54,20.62,20.54,20.61,65600.0,12.9954,13.046,12.9954,13.0397,65600.0
2010-04-19 14:35:00,20.61,20.61,20.57,20.58,38000.0,13.0397,13.0397,13.0144,13.0207,38000.0
2010-04-19 14:40:00,20.59,20.61,20.58,20.6,79100.0,13.0271,13.0397,13.0207,13.0334,79100.0
2010-04-19 14:45:00,20.6,20.61,20.56,20.59,48800.0,13.0334,13.0397,13.0081,13.0271,48800.0
2010-04-19 14:50:00,20.59,20.59,20.58,20.58,41300.0,13.0271,13.0271,13.0207,13.0207,41300.0
2010-04-19 14:55:00,20.58,20.65,20.58,20.65,124000.0,13.0207,13.065,13.0207,13.065,124000.0
2010-04-19 15:00:00,20.65,20.68,20.63,20.64,88100.0,13.065,13.084,13.0524,13.0587,88100.0
2010-04-19 15:05:00,20.64,20.66,20.63,20.65,42400.0,13.0587,13.0713,13.0524,13.065,42400.0
2010-04-19 15:10:00,20.65,20.65,20.63,20.63,33100.0,13.065,13.065,13.0524,13.0524,33100.0
2010-04-19 15:15:00,20.63,20.66,20.61,20.61,52300.0,13.0524,13.0713,13.0397,13.0397,52300.0
2010-04-19 15:20:00,20.62,20.63,20.61,20.62,38100.0,13.046,13.0524,13.0397,13.046,38100.0
2010-04-19 15:25:00,20.62,20.66,20.61,20.65,49000.0,13.046,13.0713,13.0397,13.065,49000.0
2010-04-19 15:30:00,20.65,20.67,20.64,20.64,178800.0,13.065,13.0777,13.0587,13.0587,178800.0
2010-04-19 15:35:00,20.64,20.65,20.62,20.64,123500.0,13.0587,13.065,13.046,13.0587,123500.0
2010-04-19 15:40:00,20.64,20.64,20.61,20.61,43600.0,13.0587,13.0587,13.0397,13.0397,43600.0
2010-04-19 15:45:00,20.61,20.69,20.61,20.69,135100.0,13.0397,13.0903,13.0397,13.0903,135100.0
2010-04-19 15:50:00,20.69,20.71,20.68,20.71,149600.0,13.0903,13.103,13.084,13.103,149600.0
2010-04-19 15:55:00,20.71,20.73,20.7,20.73,375600.0,13.103,13.1156,13.0967,13.1156,375600.0
2010-04-20 09:30:00,20.86,20.89,20.68,20.68,88000.0,13.1979,13.2169,13.084,13.084,88000.0
2010-04-20 09:35:00,20.68,20.72,20.63,20.72,42800.0,13.084,13.1093,13.0524,13.1093,42800.0
2010-04-20 09:40:00,20.71,20.73,20.64,20.64,33500.0,13.103,13.1156,13.0587,13.0587,33500.0
2010-04-20 09:45:00,20.65,20.65,20.61,20.64,43300.0,13.065,13.065,13.0397,13.0587,43300.0
2010-04-20 09:50:00,20.64,20.64,20.6,20.61,56400.0,13.0587,13.0587,13.0334,13.0397,56400.0
2010-04-20 09:55:00,20.61,20.68,20.6,20.64,65100.0,13.0397,13.084,13.0334,13.0587,65100.0
2010-04-20 10:00:00,20.65,20.72,20.65,20.67,85500.0,13.065,13.1093,13.065,13.0777,85500.0
2010-04-20 10:05:00,20.67,20.67,20.6,20.61,40800.0,13.0777,13.0777,13.0334,13.0397,40800.0
2010-04-20 10:10:00,20.61,20.64,20.6,20.61,36700.0,13.0397,13.0587,13.0334,13.0397,36700.0
2010-04-20 10:15:00,20.61,20.61,20.57,20.57,40300.0,13.0397,13.0397,13.0144,13.0144,40300.0
2010-04-20 10:20:00,20.57,20.58,20.51,20.54,47600.0,13.0144,13.0207,12.9764,12.9954,47600.0
2010-04-20 10:25:00,20.55,20.55,20.54,20.55,27400.0,13.0018,13.0018,12.9954,13.0018,27400.0
2010-04-20 10:30:00,20.55,20.57,20.53,20.57,22900.0,13.0018,13.0144,12.9891,13.0144,22900.0
2010-04-20 10:35:00,20.57,20.58,20.54,20.58,35200.0,13.0144,13.0207,12.9954,13.0207,35200.0
2010-04-20 10:40:00,20.58,20.6,20.57,20.58,32200.0,13.0207,13.0334,13.0144,13.0207,32200.0
2010-04-20 10:45:00,20.58,20.61,20.58,20.59,24400.0,13.0207,13.0397,13.0207,13.0271,24400.0
2010-04-20 10:50:00,20.59,20.63,20.59,20.63,46600.0,13.0271,13.0524,13.0271,13.0524,46600.0
2010-04-20 10:55:00,20.62,20.64,20.62,20.64,18600.0,13.046,13.0587,13.046,13.0587,18600.0
2010-04-20 11:00:00,20.64,20.64,20.63,20.64,22000.0,13.0587,13.0587,13.0524,13.0587,22000.0
2010-04-20 11:05:00,20.64,20.64,20.62,20.62,31900.0,13.0587,13.0587,13.046,13.046,31900.0
2010-04-20 11:10:00,20.62,20.63,20.61,20.62,31400.0,13.046,13.0524,13.0397,13.046,31400.0
2010-04-20 11:15:00,20.61,20.65,20.59,20.65,108800.0,13.0397,13.065,13.0271,13.065,108800.0
2010-04-20 11:20:00,20.66,20.67,20.64,20.67,22800.0,13.0713,13.0777,13.0587,13.0777,22800.0
2010-04-20 11:25:00,20.66,20.69,20.66,20.69,19900.0,13.0713,13.0903,13.0713,13.0903,19900.0
2010-04-20 11:30:00,20.68,20.69,20.68,20.68,11300.0,13.084,13.0903,13.084,13.084,11300.0
2010-04-20 11:35:00,20.68,20.69,20.67,20.67,14000.0,13.084,13.0903,13.0777,13.0777,14000.0
2010-04-20 11:40:00,20.67,20.68,20.65,20.66,21600.0,13.0777,13.084,13.065,13.0713,21600.0
2010-04-20 11:45:00,20.67,20.67,20.66,20.67,4200.0,13.0777,13.0777,13.0713,13.0777,4200.0
2010-04-20 11:50:00,20.66,20.68,20.65,20.67,38400.0,13.0713,13.084,13.065,13.0777,38400.0
2010-04-20 11:55:00,20.67,20.68,20.67,20.68,6000.0,13.0777,13.084,13.0777,13.084,6000.0
2010-04-20 12:00:00,20.67,20.68,20.67,20.68,4700.0,13.0777,13.084,13.0777,13.084,4700.0
2010-04-20 12:05:00,20.67,20.7,20.67,20.7,51000.0,13.0777,13.0967,13.0777,13.0967,51000.0
2010-04-20 12:10:00,20.7,20.72,20.69,20.72,54400.0,13.0967,13.1093,13.0903,13.1093,54400.0
2010-04-20 12:15:00,20.72,20.75,20.72,20.74,24200.0,13.1093,13.1283,13.1093,13.122,24200.0
2010-04-20 12:20:00,20.75,20.76,20.72,20.73,44200.0,13.1283,13.1346,13.1093,13.1156,44200.0
2010-04-20 12:25:00,20.73,20.73,20.71,20.72,11400.0,13.1156,13.1156,13.103,13.1093,11400.0
2010-04-20 12:30:00,20.72,20.72,20.7,20.7,40500.0,13.1093,13.1093,13.0967,13.0967,40500.0
2010-04-20 12:35:00,20.7,20.71,20.69,20.69,8400.0,13.0967,13.103,13.0903,13.0903,8400.0
2010-04-20 12:40:00,20.7,20.7,20.66,20.66,31700.0,13.0967,13.0967,13.0713,13.0713,31700.0
2010-04-20 12:45:00,20.67,20.67,20.66,20.66,2700.0,13.0777,13.0777,13.0713,13.0713,2700.0
2010-04-20 12:50:00,20.67,20.67,20.63,20.63,35200.0,13.0777,13.0777,13.0524,13.0524,35200.0
2010-04-20 12:55:00,20.63,20.66,20.63,20.65,20400.0,13.0524,13.0713,13.0524,13.065,20400.0
2010-04-20 13:00:00,20.66,20.67,20.65,20.66,28500.0,13.0713,13.0777,13.065,13.0713,28500.0
2010-04-20 13:05:00,20.67,20.67,20.65,20.65,12400.0,13.0777,13.0777,13.065,13.065,12400.0
2010-04-20 13:10:00,20.66,20.66,20.65,20.65,4700.0,13.0713,13.0713,13.065,13.065,4700.0
2010-04-20 13:15:00,20.64,20.65,20.63,20.65,16400.0,13.0587,13.065,13.0524,13.065,16400.0
2010-04-20 13:20:00,20.65,20.65,20.64,20.65,5500.0,13.065,13.065,13.0587,13.065,5500.0
2010-04-20 13:25:00,20.64,20.65,20.64,20.65,2800.0,13.0587,13.065,13.0587,13.065,2800.0
2010-04-20 13:30:00,20.65,20.65,20.64,20.64,4300.0,13.065,13.065,13.0587,13.0587,4300.0
2010-04-20 13:35:00,20.65,20.65,20.64,20.64,7500.0,13.065,13.065,13.0587,13.0587,7500.0
2010-04-20 13:40:00,20.64,20.65,20.63,20.64,35300.0,13.0587,13.065,13.0524,13.0587,35300.0
2010-04-20 13:45:00,20.64,20.64,20.61,20.63,60400.0,13.0587,13.0587,13.0397,13.0524,60400.0
2010-04-20 13:50:00,20.63,20.63,20.62,20.63,31700.0,13.0524,13.0524,13.046,13.0524,31700.0
2010-04-20 13:55:00,20.64,20.64,20.63,20.64,4100.0,13.0587,13.0587,13.0524,13.0587,4100.0
2010-04-20 14:00:00,20.64,20.65,20.63,20.65,26700.0,13.0587,13.065,13.0524,13.065,26700.0
2010-04-20 14:05:00,20.64,20.64,20.59,20.61,43900.0,13.0587,13.0587,13.0271,13.0397,43900.0
2010-04-20 14:10:00,20.61,20.63,20.61,20.62,26700.0,13.0397,13.0524,13.0397,13.046,26700.0
2010-04-20 14:15:00,20.62,20.64,20.62,20.64,10000.0,13.046,13.0587,13.046,13.0587,10000.0
2010-04-20 14:20:00,20.64,20.66,20.64,20.65,18400.0,13.0587,13.0713,13.0587,13.065,18400.0
2010-04-20 14:25:00,20.66,20.66,20.65,20.66,11400.0,13.0713,13.0713,13.065,13.0713,11400.0
2010-04-20 14:30:00,20.65,20.66,20.64,20.65,19800.0,13.065,13.0713,13.0587,13.065,19800.0
2010-04-20 14:35:00,20.65,20.65,20.64,20.64,14100.0,13.065,13.065,13.0587,13.0587,14100.0
2010-04-20 14:40:00,20.65,20.65,20.63,20.63,38000.0,13.065,13.065,13.0524,13.0524,38000.0
2010-04-20 14:45:00,20.63,20.66,20.63,20.66,25400.0,13.0524,13.0713,13.0524,13.0713,25400.0
2010-04-20 14:50:00,20.66,20.69,20.66,20.69,13800.0,13.0713,13.0903,13.0713,13.0903,13800.0
2010-04-20 14:55:00,20.69,20.72,20.68,20.72,29300.0,13.0903,13.1093,13.084,13.1093,29300.0
2010-04-20 15:00:00,20.7,20.7,20.69,20.7,51500.0,13.0967,13.0967,13.0903,13.0967,51500.0
2010-04-20 15:05:00,20.7,20.72,20.69,20.72,13500.0,13.0967,13.1093,13.0903,13.1093,13500.0
2010-04-20 15:10:00,20.72,20.73,20.71,20.73,48200.0,13.1093,13.1156,13.103,13.1156,48200.0
2010-04-20 15:15:00,20.72,20.73,20.71,20.72,27500.0,13.1093,13.1156,13.103,13.1093,27500.0
2010-04-20 15:20:00,20.72,20.72,20.7,20.7,52100.0,13.1093,13.1093,13.0967,13.0967,52100.0
2010-04-20 15:25:00,20.7,20.74,20.7,20.72,48900.0,13.0967,13.122,13.0967,13.1093,48900.0
2010-04-20 15:30:00,20.72,20.74,20.71,20.74,65800.0,13.1093,13.122,13.103,13.122,65800.0
2010-04-20 15:35:00,20.73,20.74,20.73,20.73,59800.0,13.1156,13.122,13.1156,13.1156,59800.0
2010-04-20 15:40:00,20.73,20.74,20.72,20.73,59600.0,13.1156,13.122,13.1093,13.1156,59600.0
2010-04-20 15:45:00,20.73,20.73,20.72,20.73,57500.0,13.1156,13.1156,13.1093,13.1156,57500.0
2010-04-20 15:50:00,20.73,20.76,20.73,20.75,117300.0,13.1156,13.1346,13.1156,13.1283,117300.0
2010-04-20 15:55:00,20.75,20.78,20.74,20.77,278500.0,13.1283,13.1473,13.122,13.1409,278500.0
2010-04-21 09:30:00,20.76,20.79,20.68,20.68,34600.0,13.1346,13.1536,13.084,13.084,34600.0
2010-04-21 09:35:00,20.69,20.71,20.65,20.66,20300.0,13.0903,13.103,13.065,13.0713,20300.0
2010-04-21 09:40:00,20.65,20.68,20.61,20.62,41600.0,13.065,13.084,13.0397,13.046,41600.0
2010-04-21 09:45:00,20.63,20.64,20.6,20.6,34900.0,13.0524,13.0587,13.0334,13.0334,34900.0
2010-04-21 09:50:00,20.6,20.61,20.57,20.58,25100.0,13.0334,13.0397,13.0144,13.0207,25100.0
2010-04-21 09:55:00,20.58,20.6,20.57,20.57,46000.0,13.0207,13.0334,13.0144,13.0144,46000.0
2010-04-21 10:00:00,20.57,20.59,20.54,20.58,32300.0,13.0144,13.0271,12.9954,13.0207,32300.0
2010-04-21 10:05:00,20.58,20.61,20.57,20.57,47300.0,13.0207,13.0397,13.0144,13.0144,47300.0
2010-04-21 10:10:00,20.57,20.59,20.55,20.59,51300.0,13.0144,13.0271,13.0018,13.0271,51300.0
2010-04-21 10:15:00,20.59,20.6,20.57,20.57,49300.0,13.0271,13.0334,13.0144,13.0144,49300.0
2010-04-21 10:20:00,20.57,20.59,20.57,20.59,28600.0,13.0144,13.0271,13.0144,13.0271,28600.0
2010-04-21 10:25:00,20.59,20.59,20.57,20.57,37200.0,13.0271,13.0271,13.0144,13.0144,37200.0
2010-04-21 10:30:00,20.57,20.59,20.54,20.58,105900.0,13.0144,13.0271,12.9954,13.0207,105900.0
2010-04-21 10:35:00,20.58,20.62,20.56,20.59,114900.0,13.0207,13.046,13.0081,13.0271,114900.0
2010-04-21 10:40:00,20.59,20.61,20.57,20.58,66500.0,13.0271,13.0397,13.0144,13.0207,66500.0
2010-04-21 10:45:00,20.58,20.59,20.54,20.54,39100.0,13.0207,13.0271,12.9954,12.9954,39100.0
2010-04-21 10:50:00,20.54,20.58,20.54,20.57,38700.0,12.9954,13.0207,12.9954,13.0144,38700.0
2010-04-21 10:55:00,20.57,20.6,20.56,20.6,44800.0,13.0144,13.0334,13.0081,13.0334,44800.0
2010-04-21 11:00:00,20.6,20.62,20.59,20.62,95600.0,13.0334,13.046,13.0271,13.046,95600.0
2010-04-21 11:05:00,20.61,20.62,20.6,20.61,19500.0,13.0397,13.046,13.0334,13.0397,19500.0
2010-04-21 11:10:00,20.6,20.62,20.6,20.62,39100.0,13.0334,13.046,13.0334,13.046,39100.0
2010-04-21 11:15:00,20.62,20.62,20.58,20.58,47600.0,13.046,13.046,13.0207,13.0207,47600.0
2010-04-21 11:20:00,20.59,20.62,20.58,20.61,67700.0,13.0271,13.046,13.0207,13.0397,67700.0
2010-04-21 11:25:00,20.61,20.62,20.56,20.57,39500.0,13.0397,13.046,13.0081,13.0144,39500.0
2010-04-21 11:30:00,20.56,20.57,20.52,20.52,111100.0,13.0081,13.0144,12.9828,12.9828,111100.0
2010-04-21 11:35:00,20.52,20.53,20.45,20.5,100400.0,12.9828,12.9891,12.9385,12.9701,100400.0
2010-04-21 11:40:00,20.5,20.51,20.49,20.51,31500.0,12.9701,12.9764,12.9638,12.9764,31500.0
2010-04-21 11:45:00,20.51,20.52,20.5,20.5,59500.0,12.9764,12.9828,12.9701,12.9701,59500.0
2010-04-21 11:50:00,20.51,20.55,20.5,20.55,102900.0,12.9764,13.0018,12.9701,13.0018,102900.0
2010-04-21 11:55:00,20.54,20.55,20.53,20.55,57900.0,12.9954,13.0018,12.9891,13.0018,57900.0
2010-04-21 12:00:00,20.54,20.56,20.54,20.56,21000.0,12.9954,13.0081,12.9954,13.0081,21000.0
2010-04-21 12:05:00,20.56,20.56,20.54,20.55,24800.0,13.0081,13.0081,12.9954,13.0018,24800.0
2010-04-21 12:10:00,20.54,20.55,20.54,20.55,11900.0,12.9954,13.0018,12.9954,13.0018,11900.0
2010-04-21 12:15:00,20.55,20.55,20.54,20.55,23900.0,13.0018,13.0018,12.9954,13.0018,23900.0
2010-04-21 12:20:00,20.55,20.55,20.54,20.54,20400.0,13.0018,13.0018,12.9954,12.9954,20400.0
2010-04-21 12:25:00,20.55,20.55,20.53,20.54,81200.0,13.0018,13.0018,12.9891,12.9954,81200.0
2010-04-21 12:30:00,20.54,20.55,20.54,20.54,66800.0,12.9954,13.0018,12.9954,12.9954,66800.0
2010-04-21 12:35:00,20.55,20.57,20.52,20.52,134000.0,13.0018,13.0144,12.9828,12.9828,134000.0
2010-04-21 12:40:00,20.52,20.55,20.51,20.51,93000.0,12.9828,13.0018,12.9764,12.9764,93000.0
2010-04-21 12:45:00,20.51,20.51,20.48,20.48,76100.0,12.9764,12.9764,12.9575,12.9575,76100.0
2010-04-21 12:50:00,20.49,20.51,20.48,20.5,102700.0,12.9638,12.9764,12.9575,12.9701,102700.0
2010-04-21 12:55:00,20.5,20.51,20.49,20.49,53300.0,12.9701,12.9764,12.9638,12.9638,53300.0
2010-04-21 13:00:00,20.49,20.5,20.48,20.5,171200.0,12.9638,12.9701,12.9575,12.9701,171200.0
2010-04-21 13:05:00,20.5,20.51,20.48,20.48,88500.0,12.9701,12.9764,12.9575,12.9575,88500.0
2010-04-21 13:10:00,20.48,20.49,20.44,20.47,227300.0,12.9575,12.9638,12.9322,12.9511,227300.0
2010-04-21 13:15:00,20.47,20.49,20.45,20.49,70400.0,12.9511,12.9638,12.9385,12.9638,70400.0
2010-04-21 13:20:00,20.48,20.49,20.47,20.49,54600.0,12.9575,12.9638,12.9511,12.9638,54600.0
2010-04-21 13:25:00,20.48,20.48,20.47,20.47,49600.0,12.9575,12.9575,12.9511,12.9511,49600.0
2010-04-21 13:30:00,20.48,20.48,20.47,20.47,16900.0,12.9575,12.9575,12.9511,12.9511,16900.0
2010-04-21 13:35:00,20.47,20.48,20.47,20.47,24800.0,12.9511,12.9575,12.9511,12.9511,24800.0
2010-04-21 13:40:00,20.48,20.48,20.47,20.48,26700.0,12.9575,12.9575,12.9511,12.9575,26700.0
2010-04-21 13:45:00,20.47,20.48,20.47,20.47,29500.0,12.9511,12.9575,12.9511,12.9511,29500.0
2010-04-21 13:50:00,20.47,20.48,20.46,20.47,54200.0,12.9511,12.9575,12.9448,12.9511,54200.0
2010-04-21 13:55:00,20.47,20.47,20.45,20.47,57000.0,12.9511,12.9511,12.9385,12.9511,57000.0
2010-04-21 14:00:00,20.46,20.47,20.45,20.45,36000.0,12.9448,12.9511,12.9385,12.9385,36000.0
2010-04-21 14:05:00,20.45,20.46,20.45,20.45,31400.0,12.9385,12.9448,12.9385,12.9385,31400.0
2010-04-21 14:10:00,20.45,20.46,20.42,20.43,65700.0,12.9385,12.9448,12.9195,12.9258,65700.0
2010-04-21 14:15:00,20.44,20.44,20.36,20.36,86900.0,12.9322,12.9322,12.8815,12.8815,86900.0
2010-04-21 14:20:00,20.35,20.4,20.31,20.31,162200.0,12.8752,12.9068,12.8499,12.8499,162200.0
2010-04-21 14:25:00,20.32,20.33,20.25,20.27,167300.0,12.8562,12.8626,12.8119,12.8246,167300.0
2010-04-21 14:30:00,20.27,20.29,20.25,20.26,153600.0,12.8246,12.8373,12.8119,12.8183,153600.0
2010-04-21 14:35:00,20.27,20.27,20.2,20.23,208400.0,12.8246,12.8246,12.7803,12.7993,208400.0
2010-04-21 14:40:00,20.24,20.26,20.23,20.26,30200.0,12.8056,12.8183,12.7993,12.8183,30200.0
2010-04-21 14:45:00,20.25,20.27,20.22,20.24,148900.0,12.8119,12.8246,12.793,12.8056,148900.0
2010-04-21 14:50:00,20.24,20.28,20.24,20.27,105800.0,12.8056,12.8309,12.8056,12.8246,105800.0
2010-04-21 14:55:00,20.27,20.31,20.27,20.31,96200.0,12.8246,12.8499,12.8246,12.8499,96200.0
2010-04-21 15:00:00,20.31,20.33,20.29,20.3,152700.0,12.8499,12.8626,12.8373,12.8436,152700.0
2010-04-21 15:05:00,20.31,20.35,20.3,20.34,64900.0,12.8499,12.8752,12.8436,12.8689,64900.0
2010-04-21 15:10:00,20.34,20.35,20.3,20.31,54000.0,12.8689,12.8752,12.8436,12.8499,54000.0
2010-04-21 15:15:00,20.31,20.34,20.3,20.32,83600.0,12.8499,12.8689,12.8436,12.8562,83600.0
2010-04-21 15:20:00,20.32,20.33,20.29,20.3,116800.0,12.8562,12.8626,12.8373,12.8436,116800.0
2010-04-21 15:25:00,20.3,20.31,20.29,20.31,100400.0,12.8436,12.8499,12.8373,12.8499,100400.0
2010-04-21 15:30:00,20.31,20.34,20.3,20.34,80200.0,12.8499,12.8689,12.8436,12.8689,80200.0
2010-04-21 15:35:00,20.34,20.34,20.32,20.32,97800.0,12.8689,12.8689,12.8562,12.8562,97800.0
2010-04-21 15:40:00,20.32,20.34,20.3,20.34,162800.0,12.8562,12.8689,12.8436,12.8689,162800.0
2010-04-21 15:45:00,20.34,20.39,20.33,20.37,211000.0,12.8689,12.9005,12.8626,12.8879,211000.0
2010-04-21 15:50:00,20.36,20.37,20.35,20.36,117300.0,12.8815,12.8879,12.8752,12.8815,117300.0
2010-04-21 15:55:00,20.35,20.36,20.35,20.35,222800.0,12.8752,12.8815,12.8752,12.8752,222800.0
2010-04-22 09:30:00,20.19,20.27,20.06,20.13,64000.0,12.774,12.8246,12.6917,12.736,64000.0
2010-04-22 09:35:00,20.13,20.23,20.13,20.22,157300.0,12.736,12.7993,12.736,12.793,157300.0
2010-04-22 09:40:00,20.22,20.22,20.13,20.15,182000.0,12.793,12.793,12.736,12.7487,182000.0
2010-04-22 09:45:00,20.14,20.17,20.12,20.16,90200.0,12.7423,12.7613,12.7297,12.755,90200.0
2010-04-22 09:50:00,20.17,20.2,20.16,20.18,220200.0,12.7613,12.7803,12.755,12.7677,220200.0
2010-04-22 09:55:00,20.18,20.23,20.17,20.2,110000.0,12.7677,12.7993,12.7613,12.7803,110000.0
2010-04-22 10:00:00,20.2,20.23,20.17,20.22,78800.0,12.7803,12.7993,12.7613,12.793,78800.0
2010-04-22 10:05:00,20.22,20.26,20.22,20.25,80900.0,12.793,12.8183,12.793,12.8119,80900.0
2010-04-22 10:10:00,20.25,20.26,20.22,20.26,42200.0,12.8119,12.8183,12.793,12.8183,42200.0
2010-04-22 10:15:00,20.26,20.28,20.23,20.24,40000.0,12.8183,12.8309,12.7993,12.8056,40000.0
2010-04-22 10:20:00,20.24,20.26,20.24,20.26,19700.0,12.8056,12.8183,12.8056,12.8183,19700.0
2010-04-22 10:25:00,20.26,20.3,20.25,20.25,69200.0,12.8183,12.8436,12.8119,12.8119,69200.0
2010-04-22 10:30:00,20.27,20.27,20.15,20.2,231600.0,12.8246,12.8246,12.7487,12.7803,231600.0
2010-04-22 10:35:00,20.2,20.22,20.19,20.19,74100.0,12.7803,12.793,12.774,12.774,74100.0
2010-04-22 10:40:00,20.19,20.21,20.18,20.21,52900.0,12.774,12.7866,12.7677,12.7866,52900.0
2010-04-22 10:45:00,20.21,20.26,20.18,20.26,91500.0,12.7866,12.8183,12.7677,12.8183,91500.0
2010-04-22 10:50:00,20.25,20.27,20.23,20.26,40300.0,12.8119,12.8246,12.7993,12.8183,40300.0
2010-04-22 10:55:00,20.26,20.28,20.24,20.24,44900.0,12.8183,12.8309,12.8056,12.8056,44900.0
2010-04-22 11:00:00,20.24,20.26,20.23,20.23,61100.0,12.8056,12.8183,12.7993,12.7993,61100.0
2010-04-22 11:05:00,20.23,20.26,20.21,20.25,151400.0,12.7993,12.8183,12.7866,12.8119,151400.0
2010-04-22 11:10:00,20.25,20.27,20.24,20.27,152700.0,12.8119,12.8246,12.8056,12.8246,152700.0
2010-04-22 11:15:00,20.27,20.28,20.24,20.26,159300.0,12.8246,12.8309,12.8056,12.8183,159300.0
2010-04-22 11:20:00,20.27,20.28,20.26,20.27,14500.0,12.8246,12.8309,12.8183,12.8246,14500.0
2010-04-22 11:25:00,20.28,20.31,20.27,20.31,27800.0,12.8309,12.8499,12.8246,12.8499,27800.0
2010-04-22 11:30:00,20.3,20.32,20.25,20.26,124700.0,12.8436,12.8562,12.8119,12.8183,124700.0
2010-04-22 11:35:00,20.26,20.28,20.26,20.27,98400.0,12.8183,12.8309,12.8183,12.8246,98400.0
2010-04-22 11:40:00,20.28,20.29,20.26,20.28,74700.0,12.8309,12.8373,12.8183,12.8309,74700.0
2010-04-22 11:45:00,20.28,20.32,20.27,20.32,117400.0,12.8309,12.8562,12.8246,12.8562,117400.0
2010-04-22 11:50:00,20.31,20.32,20.28,20.29,48200.0,12.8499,12.8562,12.8309,12.8373,48200.0
2010-04-22 11:55:00,20.29,20.33,20.29,20.33,36600.0,12.8373,12.8626,12.8373,12.8626,36600.0
2010-04-22 12:00:00,20.32,20.33,20.29,20.3,68500.0,12.8562,12.8626,12.8373,12.8436,68500.0
2010-04-22 12:05:00,20.3,20.38,20.3,20.36,46700.0,12.8436,12.8942,12.8436,12.8815,46700.0
2010-04-22 12:10:00,20.36,20.37,20.3,20.36,115400.0,12.8815,12.8879,12.8436,12.8815,115400.0
2010-04-22 12:15:00,20.36,20.36,20.34,20.35,34800.0,12.8815,12.8815,12.8689,12.8752,34800.0
2010-04-22 12:20:00,20.35,20.37,20.34,20.35,32400.0,12.8752,12.8879,12.8689,12.8752,32400.0
2010-04-22 12:25:00,20.35,20.36,20.33,20.34,30100.0,12.8752,12.8815,12.8626,12.8689,30100.0
2010-04-22 12:30:00,20.33,20.35,20.32,20.34,26200.0,12.8626,12.8752,12.8562,12.8689,26200.0
2010-04-22 12:35:00,20.35,20.39,20.34,20.39,22500.0,12.8752,12.9005,12.8689,12.9005,22500.0
2010-04-22 12:40:00,20.39,20.4,20.38,20.39,165400.0,12.9005,12.9068,12.8942,12.9005,165400.0
2010-04-22 12:45:00,20.39,20.4,20.39,20.4,34900.0,12.9005,12.9068,12.9005,12.9068,34900.0
2010-04-22 12:50:00,20.39,20.41,20.39,20.41,31400.0,12.9005,12.9132,12.9005,12.9132,31400.0
2010-04-22 12:55:00,20.41,20.42,20.4,20.41,10000.0,12.9132,12.9195,12.9068,12.9132,10000.0
2010-04-22 13:00:00,20.41,20.45,20.4,20.45,37100.0,12.9132,12.9385,12.9068,12.9385,37100.0
2010-04-22 13:05:00,20.44,20.5,20.44,20.49,84500.0,12.9322,12.9701,12.9322,12.9638,84500.0
2010-04-22 13:10:00,20.5,20.53,20.48,20.52,214000.0,12.9701,12.9891,12.9575,12.9828,214000.0
2010-04-22 13:15:00,20.52,20.55,20.51,20.52,80100.0,12.9828,13.0018,12.9764,12.9828,80100.0
2010-04-22 13:20:00,20.53,20.53,20.5,20.52,66300.0,12.9891,12.9891,12.9701,12.9828,66300.0
2010-04-22 13:25:00,20.53,20.54,20.51,20.52,50900.0,12.9891,12.9954,12.9764,12.9828,50900.0
2010-04-22 13:30:00,20.52,20.53,20.51,20.52,13800.0,12.9828,12.9891,12.9764,12.9828,13800.0
2010-04-22 13:35:00,20.52,20.52,20.47,20.48,122600.0,12.9828,12.9828,12.9511,12.9575,122600.0
2010-04-22 13:40:00,20.47,20.47,20.45,20.45,14800.0,12.9511,12.9511,12.9385,12.9385,14800.0
2010-04-22 13:45:00,20.46,20.47,20.45,20.47,38600.0,12.9448,12.9511,12.9385,12.9511,38600.0
2010-04-22 13:50:00,20.47,20.48,20.45,20.48,39700.0,12.9511,12.9575,12.9385,12.9575,39700.0
2010-04-22 13:55:00,20.48,20.51,20.47,20.49,104200.0,12.9575,12.9764,12.9511,12.9638,104200.0
2010-04-22 14:00:00,20.49,20.5,20.45,20.46,49400.0,12.9638,12.9701,12.9385,12.9448,49400.0
2010-04-22 14:05:00,20.46,20.47,20.45,20.46,11000.0,12.9448,12.9511,12.9385,12.9448,11000.0
2010-04-22 14:10:00,20.46,20.49,20.46,20.47,27400.0,12.9448,12.9638,12.9448,12.9511,27400.0
2010-04-22 14:15:00,20.48,20.5,20.46,20.48,52100.0,12.9575,12.9701,12.9448,12.9575,52100.0
2010-04-22 14:20:00,20.47,20.47,20.45,20.46,22700.0,12.9511,12.9511,12.9385,12.9448,22700.0
2010-04-22 14:25:00,20.46,20.49,20.45,20.48,30100.0,12.9448,12.9638,12.9385,12.9575,30100.0
2010-04-22 14:30:00,20.48,20.48,20.45,20.45,18400.0,12.9575,12.9575,12.9385,12.9385,18400.0
2010-04-22 14:35:00,20.45,20.47,20.45,20.47,24500.0,12.9385,12.9511,12.9385,12.9511,24500.0
2010-04-22 14:40:00,20.46,20.48,20.45,20.48,43800.0,12.9448,12.9575,12.9385,12.9575,43800.0
2010-04-22 14:45:00,20.48,20.53,20.47,20.53,177400.0,12.9575,12.9891,12.9511,12.9891,177400.0
2010-04-22 14:50:00,20.52,20.53,20.51,20.52,24000.0,12.9828,12.9891,12.9764,12.9828,24000.0
2010-04-22 14:55:00,20.51,20.56,20.51,20.55,39800.0,12.9764,13.0081,12.9764,13.0018,39800.0
2010-04-22 15:00:00,20.55,20.56,20.54,20.56,43700.0,13.0018,13.0081,12.9954,13.0081,43700.0
2010-04-22 15:05:00,20.56,20.57,20.54,20.56,51900.0,13.0081,13.0144,12.9954,13.0081,51900.0
2010-04-22 15:10:00,20.56,20.57,20.56,20.57,27000.0,13.0081,13.0144,13.0081,13.0144,27000.0
2010-04-22 15:15:00,20.57,20.6,20.57,20.59,19800.0,13.0144,13.0334,13.0144,13.0271,19800.0
2010-04-22 15:20:00,20.59,20.63,20.59,20.63,47200.0,13.0271,13.0524,13.0271,13.0524,47200.0
2010-04-22 15:25:00,20.63,20.65,20.61,20.63,123200.0,13.0524,13.065,13.0397,13.0524,123200.0
2010-04-22 15:30:00,20.62,20.64,20.62,20.62,80800.0,13.046,13.0587,13.046,13.046,80800.0
2010-04-22 15:35:00,20.62,20.64,20.61,20.63,62800.0,13.046,13.0587,13.0397,13.0524,62800.0
2010-04-22 15:40:00,20.63,20.69,20.63,20.69,82300.0,13.0524,13.0903,13.0524,13.0903,82300.0
2010-04-22 15:45:00,20.68,20.72,20.67,20.72,335700.0,13.084,13.1093,13.0777,13.1093,335700.0
2010-04-22 15:50:00,20.72,20.72,20.68,20.71,287500.0,13.1093,13.1093,13.084,13.103,287500.0
2010-04-22 15:55:00,20.7,20.71,20.7,20.7,285100.0,13.0967,13.103,13.0967,13.0967,285100.0
2010-04-23 09:30:00,20.7,20.7,20.58,20.68,67000.0,13.0967,13.0967,13.0207,13.084,67000.0
2010-04-23 09:35:00,20.68,20.68,20.63,20.66,45100.0,13.084,13.084,13.0524,13.0713,45100.0
2010-04-23 09:40:00,20.65,20.66,20.6,20.61,50800.0,13.065,13.0713,13.0334,13.0397,50800.0
2010-04-23 09:45:00,20.61,20.62,20.57,20.59,47500.0,13.0397,13.046,13.0144,13.0271,47500.0
2010-04-23 09:50:00,20.59,20.61,20.58,20.6,42700.0,13.0271,13.0397,13.0207,13.0334,42700.0
2010-04-23 09:55:00,20.6,20.64,20.6,20.62,53000.0,13.0334,13.0587,13.0334,13.046,53000.0
2010-04-23 10:00:00,20.62,20.71,20.62,20.69,129800.0,13.046,13.103,13.046,13.0903,129800.0
2010-04-23 10:05:00,20.69,20.72,20.68,20.71,53800.0,13.0903,13.1093,13.084,13.103,53800.0
2010-04-23 10:10:00,20.72,20.78,20.71,20.77,77800.0,13.1093,13.1473,13.103,13.1409,77800.0
2010-04-23 10:15:00,20.77,20.78,20.74,20.74,61900.0,13.1409,13.1473,13.122,13.122,61900.0
2010-04-23 10:20:00,20.74,20.77,20.74,20.76,39100.0,13.122,13.1409,13.122,13.1346,39100.0
2010-04-23 10:25:00,20.76,20.76,20.71,20.73,52000.0,13.1346,13.1346,13.103,13.1156,52000.0
2010-04-23 10:30:00,20.71,20.76,20.69,20.73,110100.0,13.103,13.1346,13.0903,13.1156,110100.0
2010-04-23 10:35:00,20.74,20.76,20.72,20.76,46800.0,13.122,13.1346,13.1093,13.1346,46800.0
2010-04-23 10:40:00,20.75,20.81,20.75,20.81,66000.0,13.1283,13.1663,13.1283,13.1663,66000.0
2010-04-23 10:45:00,20.81,20.82,20.76,20.77,53800.0,13.1663,13.1726,13.1346,13.1409,53800.0
2010-04-23 10:50:00,20.77,20.78,20.76,20.77,28000.0,13.1409,13.1473,13.1346,13.1409,28000.0
2010-04-23 10:55:00,20.77,20.77,20.74,20.75,51600.0,13.1409,13.1409,13.122,13.1283,51600.0
2010-04-23 11:00:00,20.75,20.76,20.72,20.74,74400.0,13.1283,13.1346,13.1093,13.122,74400.0
2010-04-23 11:05:00,20.74,20.75,20.72,20.74,49300.0,13.122,13.1283,13.1093,13.122,49300.0
2010-04-23 11:10:00,20.73,20.77,20.73,20.77,24100.0,13.1156,13.1409,13.1156,13.1409,24100.0
2010-04-23 11:15:00,20.76,20.79,20.75,20.76,70600.0,13.1346,13.1536,13.1283,13.1346,70600.0
2010-04-23 11:20:00,20.76,20.76,20.74,20.74,31300.0,13.1346,13.1346,13.122,13.122,31300.0
2010-04-23 11:25:00,20.74,20.74,20.71,20.72,9300.0,13.122,13.122,13.103,13.1093,9300.0
2010-04-23 11:30:00,20.72,20.73,20.69,20.73,89600.0,13.1093,13.1156,13.0903,13.1156,89600.0
2010-04-23 11:35:00,20.72,20.75,20.71,20.75,41000.0,13.1093,13.1283,13.103,13.1283,41000.0
2010-04-23 11:40:00,20.75,20.78,20.74,20.77,37900.0,13.1283,13.1473,13.122,13.1409,37900.0
2010-04-23 11:45:00,20.78,20.8,20.77,20.78,78200.0,13.1473,13.1599,13.1409,13.1473,78200.0
2010-04-23 11:50:00,20.79,20.79,20.75,20.76,41100.0,13.1536,13.1536,13.1283,13.1346,41100.0
2010-04-23 11:55:00,20.76,20.78,20.76,20.78,38600.0,13.1346,13.1473,13.1346,13.1473,38600.0
2010-04-23 12:00:00,20.78,20.83,20.78,20.8,53200.0,13.1473,13.1789,13.1473,13.1599,53200.0
2010-04-23 12:05:00,20.8,20.81,20.79,20.79,8200.0,13.1599,13.1663,13.1536,13.1536,8200.0
2010-04-23 12:10:00,20.79,20.79,20.76,20.76,32100.0,13.1536,13.1536,13.1346,13.1346,32100.0
2010-04-23 12:15:00,20.76,20.77,20.75,20.76,14000.0,13.1346,13.1409,13.1283,13.1346,14000.0
2010-04-23 12:20:00,20.76,20.77,20.74,20.74,27200.0,13.1346,13.1409,13.122,13.122,27200.0
2010-04-23 12:25:00,20.74,20.76,20.74,20.75,37300.0,13.122,13.1346,13.122,13.1283,37300.0
2010-04-23 12:30:00,20.75,20.76,20.75,20.76,30400.0,13.1283,13.1346,13.1283,13.1346,30400.0
2010-04-23 12:35:00,20.76,20.77,20.75,20.77,10200.0,13.1346,13.1409,13.1283,13.1409,10200.0
2010-04-23 12:40:00,20.77,20.78,20.76,20.77,5500.0,13.1409,13.1473,13.1346,13.1409,5500.0
2010-04-23 12:45:00,20.77,20.79,20.77,20.78,32300.0,13.1409,13.1536,13.1409,13.1473,32300.0
2010-04-23 12:50:00,20.78,20.79,20.78,20.79,12400.0,13.1473,13.1536,13.1473,13.1536,12400.0
2010-04-23 12:55:00,20.78,20.83,20.78,20.83,36300.0,13.1473,13.1789,13.1473,13.1789,36300.0
2010-04-23 13:00:00,20.83,20.83,20.8,20.81,36200.0,13.1789,13.1789,13.1599,13.1663,36200.0
2010-04-23 13:05:00,20.81,20.85,20.81,20.84,46000.0,13.1663,13.1916,13.1663,13.1852,46000.0
2010-04-23 13:10:00,20.84,20.87,20.83,20.86,52700.0,13.1852,13.2042,13.1789,13.1979,52700.0
2010-04-23 13:15:00,20.87,20.87,20.85,20.85,47200.0,13.2042,13.2042,13.1916,13.1916,47200.0
2010-04-23 13:20:00,20.84,20.85,20.83,20.83,12000.0,13.1852,13.1916,13.1789,13.1789,12000.0
2010-04-23 13:25:00,20.82,20.84,20.81,20.81,17200.0,13.1726,13.1852,13.1663,13.1663,17200.0
2010-04-23 13:30:00,20.81,20.82,20.81,20.81,2100.0,13.1663,13.1726,13.1663,13.1663,2100.0
2010-04-23 13:35:00,20.81,20.82,20.8,20.8,12300.0,13.1663,13.1726,13.1599,13.1599,12300.0
2010-04-23 13:40:00,20.8,20.8,20.78,20.78,12600.0,13.1599,13.1599,13.1473,13.1473,12600.0
2010-04-23 13:45:00,20.78,20.82,20.78,20.82,18000.0,13.1473,13.1726,13.1473,13.1726,18000.0
2010-04-23 13:50:00,20.81,20.82,20.79,20.8,27400.0,13.1663,13.1726,13.1536,13.1599,27400.0
2010-04-23 13:55:00,20.8,20.81,20.79,20.8,12400.0,13.1599,13.1663,13.1536,13.1599,12400.0
2010-04-23 14:00:00,20.8,20.81,20.79,20.8,43400.0,13.1599,13.1663,13.1536,13.1599,43400.0
2010-04-23 14:05:00,20.8,20.81,20.79,20.8,19000.0,13.1599,13.1663,13.1536,13.1599,19000.0
2010-04-23 14:10:00,20.8,20.81,20.8,20.8,7300.0,13.1599,13.1663,13.1599,13.1599,7300.0
2010-04-23 14:15:00,20.8,20.83,20.8,20.81,37200.0,13.1599,13.1789,13.1599,13.1663,37200.0
2010-04-23 14:20:00,20.82,20.83,20.81,20.82,8100.0,13.1726,13.1789,13.1663,13.1726,8100.0
2010-04-23 14:25:00,20.82,20.83,20.81,20.81,8800.0,13.1726,13.1789,13.1663,13.1663,8800.0
2010-04-23 14:30:00,20.81,20.82,20.79,20.81,15500.0,13.1663,13.1726,13.1536,13.1663,15500.0
2010-04-23 14:35:00,20.8,20.81,20.79,20.79,92700.0,13.1599,13.1663,13.1536,13.1536,92700.0
2010-04-23 14:40:00,20.79,20.81,20.79,20.8,42300.0,13.1536,13.1663,13.1536,13.1599,42300.0
2010-04-23 14:45:00,20.8,20.81,20.8,20.8,62600.0,13.1599,13.1663,13.1599,13.1599,62600.0
2010-04-23 14:50:00,20.81,20.83,20.8,20.82,94300.0,13.1663,13.1789,13.1599,13.1726,94300.0
2010-04-23 14:55:00,20.82,20.82,20.81,20.81,5300.0,13.1726,13.1726,13.1663,13.1663,5300.0
2010-04-23 15:00:00,20.81,20.82,20.8,20.8,35100.0,13.1663,13.1726,13.1599,13.1599,35100.0
2010-04-23 15:05:00,20.8,20.81,20.79,20.79,16300.0,13.1599,13.1663,13.1536,13.1536,16300.0
2010-04-23 15:10:00,20.79,20.8,20.79,20.79,5800.0,13.1536,13.1599,13.1536,13.1536,5800.0
2010-04-23 15:15:00,20.79,20.8,20.79,20.79,10100.0,13.1536,13.1599,13.1536,13.1536,10100.0
2010-04-23 15:20:00,20.8,20.8,20.79,20.79,12000.0,13.1599,13.1599,13.1536,13.1536,12000.0
2010-04-23 15:25:00,20.79,20.8,20.78,20.78,23800.0,13.1536,13.1599,13.1473,13.1473,23800.0
2010-04-23 15:30:00,20.78,20.79,20.78,20.79,23400.0,13.1473,13.1536,13.1473,13.1536,23400.0
2010-04-23 15:35:00,20.79,20.79,20.78,20.79,25300.0,13.1536,13.1536,13.1473,13.1536,25300.0
2010-04-23 15:40:00,20.78,20.79,20.76,20.76,99300.0,13.1473,13.1536,13.1346,13.1346,99300.0
2010-04-23 15:45:00,20.77,20.85,20.76,20.84,92900.0,13.1409,13.1916,13.1346,13.1852,92900.0
2010-04-23 15:50:00,20.85,20.85,20.82,20.85,143900.0,13.1916,13.1916,13.1726,13.1916,143900.0
2010-04-23 15:55:00,20.84,20.86,20.84,20.86,199100.0,13.1852,13.1979,13.1852,13.1979,199100.0
2010-04-26 09:30:00,20.8,20.85,20.76,20.79,33200.0,13.1599,13.1916,13.1346,13.1536,33200.0
2010-04-26 09:35:00,20.79,20.79,20.7,20.72,25600.0,13.1536,13.1536,13.0967,13.1093,25600.0
2010-04-26 09:40:00,20.73,20.8,20.72,20.77,23500.0,13.1156,13.1599,13.1093,13.1409,23500.0
2010-04-26 09:45:00,20.77,20.78,20.73,20.74,34200.0,13.1409,13.1473,13.1156,13.122,34200.0
2010-04-26 09:50:00,20.74,20.77,20.74,20.76,23300.0,13.122,13.1409,13.122,13.1346,23300.0
2010-04-26 09:55:00,20.77,20.77,20.74,20.75,46200.0,13.1409,13.1409,13.122,13.1283,46200.0
2010-04-26 10:00:00,20.76,20.81,20.75,20.81,52000.0,13.1346,13.1663,13.1283,13.1663,52000.0
2010-04-26 10:05:00,20.82,20.85,20.81,20.85,33400.0,13.1726,13.1916,13.1663,13.1916,33400.0
2010-04-26 10:10:00,20.85,20.85,20.82,20.82,29300.0,13.1916,13.1916,13.1726,13.1726,29300.0
2010-04-26 10:15:00,20.82,20.83,20.78,20.78,40800.0,13.1726,13.1789,13.1473,13.1473,40800.0
2010-04-26 10:20:00,20.78,20.84,20.78,20.83,52100.0,13.1473,13.1852,13.1473,13.1789,52100.0
2010-04-26 10:25:00,20.82,20.87,20.82,20.84,37400.0,13.1726,13.2042,13.1726,13.1852,37400.0
2010-04-26 10:30:00,20.84,20.89,20.84,20.87,34600.0,13.1852,13.2169,13.1852,13.2042,34600.0
2010-04-26 10:35:00,20.87,20.88,20.82,20.86,41600.0,13.2042,13.2105,13.1726,13.1979,41600.0
2010-04-26 10:40:00,20.87,20.9,20.84,20.9,53200.0,13.2042,13.2232,13.1852,13.2232,53200.0
2010-04-26 10:45:00,20.89,20.91,20.88,20.88,34400.0,13.2169,13.2295,13.2105,13.2105,34400.0
2010-04-26 10:50:00,20.88,20.91,20.87,20.91,34700.0,13.2105,13.2295,13.2042,13.2295,34700.0
2010-04-26 10:55:00,20.91,20.94,20.9,20.9,43600.0,13.2295,13.2485,13.2232,13.2232,43600.0
2010-04-26 11:00:00,20.91,20.93,20.89,20.93,35700.0,13.2295,13.2422,13.2169,13.2422,35700.0
2010-04-26 11:05:00,20.92,20.94,20.92,20.92,27900.0,13.2358,13.2485,13.2358,13.2358,27900.0
2010-04-26 11:10:00,20.93,20.93,20.91,20.91,17000.0,13.2422,13.2422,13.2295,13.2295,17000.0
2010-04-26 11:15:00,20.91,20.92,20.9,20.9,12900.0,13.2295,13.2358,13.2232,13.2232,12900.0
2010-04-26 11:20:00,20.91,20.91,20.9,20.9,8500.0,13.2295,13.2295,13.2232,13.2232,8500.0
2010-04-26 11:25:00,20.89,20.89,20.86,20.86,12600.0,13.2169,13.2169,13.1979,13.1979,12600.0
2010-04-26 11:30:00,20.86,20.89,20.86,20.87,31800.0,13.1979,13.2169,13.1979,13.2042,31800.0
2010-04-26 11:35:00,20.87,20.91,20.87,20.91,17900.0,13.2042,13.2295,13.2042,13.2295,17900.0
2010-04-26 11:40:00,20.91,20.92,20.87,20.87,30300.0,13.2295,13.2358,13.2042,13.2042,30300.0
2010-04-26 11:45:00,20.87,20.88,20.86,20.86,10700.0,13.2042,13.2105,13.1979,13.1979,10700.0
2010-04-26 11:50:00,20.86,20.87,20.83,20.83,16500.0,13.1979,13.2042,13.1789,13.1789,16500.0
2010-04-26 11:55:00,20.82,20.84,20.81,20.82,19400.0,13.1726,13.1852,13.1663,13.1726,19400.0
2010-04-26 12:00:00,20.82,20.83,20.81,20.82,13400.0,13.1726,13.1789,13.1663,13.1726,13400.0
2010-04-26 12:05:00,20.82,20.83,20.8,20.8,18800.0,13.1726,13.1789,13.1599,13.1599,18800.0
2010-04-26 12:10:00,20.81,20.83,20.81,20.82,16100.0,13.1663,13.1789,13.1663,13.1726,16100.0
2010-04-26 12:15:00,20.82,20.84,20.81,20.83,37000.0,13.1726,13.1852,13.1663,13.1789,37000.0
2010-04-26 12:20:00,20.84,20.84,20.78,20.79,29900.0,13.1852,13.1852,13.1473,13.1536,29900.0
2010-04-26 12:25:00,20.79,20.8,20.78,20.78,15000.0,13.1536,13.1599,13.1473,13.1473,15000.0
2010-04-26 12:30:00,20.78,20.81,20.78,20.79,17000.0,13.1473,13.1663,13.1473,13.1536,17000.0
2010-04-26 12:35:00,20.79,20.8,20.79,20.79,9100.0,13.1536,13.1599,13.1536,13.1536,9100.0
2010-04-26 12:40:00,20.79,20.8,20.79,20.79,12400.0,13.1536,13.1599,13.1536,13.1536,12400.0
2010-04-26 12:45:00,20.79,20.8,20.78,20.78,11000.0,13.1536,13.1599,13.1473,13.1473,11000.0
2010-04-26 12:50:00,20.78,20.79,20.76,20.76,40500.0,13.1473,13.1536,13.1346,13.1346,40500.0
2010-04-26 12:55:00,20.77,20.8,20.76,20.8,40500.0,13.1409,13.1599,13.1346,13.1599,40500.0
2010-04-26 13:00:00,20.8,20.81,20.8,20.8,9500.0,13.1599,13.1663,13.1599,13.1599,9500.0
2010-04-26 13:05:00,20.8,20.81,20.8,20.8,10100.0,13.1599,13.1663,13.1599,13.1599,10100.0
2010-04-26 13:10:00,20.8,20.83,20.8,20.82,27200.0,13.1599,13.1789,13.1599,13.1726,27200.0
2010-04-26 13:15:00,20.82,20.84,20.82,20.82,32600.0,13.1726,13.1852,13.1726,13.1726,32600.0
2010-04-26 13:20:00,20.83,20.83,20.79,20.79,30100.0,13.1789,13.1789,13.1536,13.1536,30100.0
2010-04-26 13:25:00,20.79,20.8,20.77,20.77,13900.0,13.1536,13.1599,13.1409,13.1409,13900.0
2010-04-26 13:30:00,20.77,20.78,20.74,20.75,21500.0,13.1409,13.1473,13.122,13.1283,21500.0
2010-04-26 13:35:00,20.74,20.75,20.73,20.73,18800.0,13.122,13.1283,13.1156,13.1156,18800.0
2010-04-26 13:40:00,20.73,20.75,20.72,20.74,15700.0,13.1156,13.1283,13.1093,13.122,15700.0
2010-04-26 13:45:00,20.74,20.76,20.74,20.76,16500.0,13.122,13.1346,13.122,13.1346,16500.0
2010-04-26 13:50:00,20.75,20.77,20.74,20.74,23200.0,13.1283,13.1409,13.122,13.122,23200.0
2010-04-26 13:55:00,20.74,20.75,20.73,20.73,14000.0,13.122,13.1283,13.1156,13.1156,14000.0
2010-04-26 14:00:00,20.73,20.73,20.71,20.72,19800.0,13.1156,13.1156,13.103,13.1093,19800.0
2010-04-26 14:05:00,20.72,20.73,20.72,20.72,7300.0,13.1093,13.1156,13.1093,13.1093,7300.0
2010-04-26 14:10:00,20.72,20.73,20.71,20.71,10100.0,13.1093,13.1156,13.103,13.103,10100.0
2010-04-26 14:15:00,20.71,20.74,20.71,20.73,34000.0,13.103,13.122,13.103,13.1156,34000.0
2010-04-26 14:20:00,20.74,20.74,20.73,20.73,5700.0,13.122,13.122,13.1156,13.1156,5700.0
2010-04-26 14:25:00,20.73,20.74,20.72,20.72,17200.0,13.1156,13.122,13.1093,13.1093,17200.0
2010-04-26 14:30:00,20.72,20.74,20.72,20.73,17500.0,13.1093,13.122,13.1093,13.1156,17500.0
2010-04-26 14:35:00,20.74,20.75,20.73,20.73,18800.0,13.122,13.1283,13.1156,13.1156,18800.0
2010-04-26 14:40:00,20.73,20.74,20.72,20.72,26200.0,13.1156,13.122,13.1093,13.1093,26200.0
2010-04-26 14:45:00,20.72,20.74,20.72,20.73,13800.0,13.1093,13.122,13.1093,13.1156,13800.0
2010-04-26 14:50:00,20.74,20.74,20.73,20.73,15200.0,13.122,13.122,13.1156,13.1156,15200.0
2010-04-26 14:55:00,20.73,20.74,20.69,20.71,38200.0,13.1156,13.122,13.0903,13.103,38200.0
2010-04-26 15:00:00,20.7,20.74,20.68,20.73,201900.0,13.0967,13.122,13.084,13.1156,201900.0
2010-04-26 15:05:00,20.73,20.73,20.69,20.69,74400.0,13.1156,13.1156,13.0903,13.0903,74400.0
2010-04-26 15:10:00,20.7,20.7,20.65,20.65,33400.0,13.0967,13.0967,13.065,13.065,33400.0
2010-04-26 15:15:00,20.65,20.65,20.63,20.63,22800.0,13.065,13.065,13.0524,13.0524,22800.0
2010-04-26 15:20:00,20.64,20.64,20.59,20.6,61800.0,13.0587,13.0587,13.0271,13.0334,61800.0
2010-04-26 15:25:00,20.61,20.61,20.58,20.59,53700.0,13.0397,13.0397,13.0207,13.0271,53700.0
2010-04-26 15:30:00,20.58,20.63,20.58,20.62,64200.0,13.0207,13.0524,13.0207,13.046,64200.0
2010-04-26 15:35:00,20.62,20.66,20.62,20.64,47100.0,13.046,13.0713,13.046,13.0587,47100.0
2010-04-26 15:40:00,20.64,20.66,20.62,20.64,76600.0,13.0587,13.0713,13.046,13.0587,76600.0
2010-04-26 15:45:00,20.64,20.65,20.61,20.62,68500.0,13.0587,13.065,13.0397,13.046,68500.0
2010-04-26 15:50:00,20.63,20.64,20.62,20.63,49800.0,13.0524,13.0587,13.046,13.0524,49800.0
2010-04-26 15:55:00,20.63,20.64,20.61,20.62,167200.0,13.0524,13.0587,13.0397,13.046,167200.0
2010-04-27 09:30:00,20.47,20.51,20.41,20.47,84400.0,12.9511,12.9764,12.9132,12.9511,84400.0
2010-04-27 09:35:00,20.46,20.48,20.4,20.45,67300.0,12.9448,12.9575,12.9068,12.9385,67300.0
2010-04-27 09:40:00,20.45,20.47,20.4,20.46,46400.0,12.9385,12.9511,12.9068,12.9448,46400.0
2010-04-27 09:45:00,20.47,20.47,20.4,20.46,132100.0,12.9511,12.9511,12.9068,12.9448,132100.0
2010-04-27 09:50:00,20.46,20.48,20.42,20.42,59100.0,12.9448,12.9575,12.9195,12.9195,59100.0
2010-04-27 09:55:00,20.42,20.42,20.39,20.42,62400.0,12.9195,12.9195,12.9005,12.9195,62400.0
2010-04-27 10:00:00,20.42,20.49,20.41,20.43,58500.0,12.9195,12.9638,12.9132,12.9258,58500.0
2010-04-27 10:05:00,20.43,20.44,20.4,20.44,64000.0,12.9258,12.9322,12.9068,12.9322,64000.0
2010-04-27 10:10:00,20.44,20.44,20.37,20.38,66000.0,12.9322,12.9322,12.8879,12.8942,66000.0
2010-04-27 10:15:00,20.39,20.41,20.35,20.41,52800.0,12.9005,12.9132,12.8752,12.9132,52800.0
2010-04-27 10:20:00,20.41,20.43,20.4,20.4,35000.0,12.9132,12.9258,12.9068,12.9068,35000.0
2010-04-27 10:25:00,20.4,20.42,20.39,20.41,37100.0,12.9068,12.9195,12.9005,12.9132,37100.0
2010-04-27 10:30:00,20.41,20.45,20.4,20.45,25200.0,12.9132,12.9385,12.9068,12.9385,25200.0
2010-04-27 10:35:00,20.45,20.45,20.44,20.45,9600.0,12.9385,12.9385,12.9322,12.9385,9600.0
2010-04-27 10:40:00,20.45,20.47,20.44,20.45,50200.0,12.9385,12.9511,12.9322,12.9385,50200.0
2010-04-27 10:45:00,20.46,20.47,20.45,20.46,15200.0,12.9448,12.9511,12.9385,12.9448,15200.0
2010-04-27 10:50:00,20.47,20.47,20.43,20.45,54900.0,12.9511,12.9511,12.9258,12.9385,54900.0
2010-04-27 10:55:00,20.45,20.46,20.42,20.46,24000.0,12.9385,12.9448,12.9195,12.9448,24000.0
2010-04-27 11:00:00,20.45,20.46,20.44,20.46,17100.0,12.9385,12.9448,12.9322,12.9448,17100.0
2010-04-27 11:05:00,20.45,20.45,20.42,20.42,18000.0,12.9385,12.9385,12.9195,12.9195,18000.0
2010-04-27 11:10:00,20.41,20.41,20.31,20.33,49300.0,12.9132,12.9132,12.8499,12.8626,49300.0
2010-04-27 11:15:00,20.33,20.33,20.28,20.3,47000.0,12.8626,12.8626,12.8309,12.8436,47000.0
2010-04-27 11:20:00,20.29,20.3,20.24,20.24,86100.0,12.8373,12.8436,12.8056,12.8056,86100.0
2010-04-27 11:25:00,20.24,20.24,20.12,20.17,132500.0,12.8056,12.8056,12.7297,12.7613,132500.0
2010-04-27 11:30:00,20.16,20.17,20.08,20.17,111500.0,12.755,12.7613,12.7044,12.7613,111500.0
2010-04-27 11:35:00,20.18,20.22,20.17,20.17,51800.0,12.7677,12.793,12.7613,12.7613,51800.0
2010-04-27 11:40:00,20.18,20.25,20.17,20.25,61200.0,12.7677,12.8119,12.7613,12.8119,61200.0
2010-04-27 11:45:00,20.24,20.25,20.21,20.21,53500.0,12.8056,12.8119,12.7866,12.7866,53500.0
2010-04-27 11:50:00,20.21,20.26,20.18,20.18,60400.0,12.7866,12.8183,12.7677,12.7677,60400.0
2010-04-27 11:55:00,20.19,20.22,20.18,20.2,44100.0,12.774,12.793,12.7677,12.7803,44100.0
2010-04-27 12:00:00,20.2,20.22,20.19,20.2,38200.0,12.7803,12.793,12.774,12.7803,38200.0
2010-04-27 12:05:00,20.2,20.22,20.19,20.19,20400.0,12.7803,12.793,12.774,12.774,20400.0
2010-04-27 12:10:00,20.19,20.2,20.1,20.12,79700.0,12.774,12.7803,12.717,12.7297,79700.0
2010-04-27 12:15:00,20.12,20.14,20.11,20.11,41800.0,12.7297,12.7423,12.7234,12.7234,41800.0
2010-04-27 12:20:00,20.12,20.15,20.11,20.12,28500.0,12.7297,12.7487,12.7234,12.7297,28500.0
2010-04-27 12:25:00,20.13,20.14,20.11,20.12,43600.0,12.736,12.7423,12.7234,12.7297,43600.0
2010-04-27 12:30:00,20.12,20.15,20.11,20.15,35000.0,12.7297,12.7487,12.7234,12.7487,35000.0
2010-04-27 12:35:00,20.15,20.18,20.15,20.17,29400.0,12.7487,12.7677,12.7487,12.7613,29400.0
2010-04-27 12:40:00,20.17,20.2,20.15,20.2,45200.0,12.7613,12.7803,12.7487,12.7803,45200.0
2010-04-27 12:45:00,20.19,20.2,20.16,20.18,65100.0,12.774,12.7803,12.755,12.7677,65100.0
2010-04-27 12:50:00,20.19,20.21,20.18,20.21,63300.0,12.774,12.7866,12.7677,12.7866,63300.0
2010-04-27 12:55:00,20.21,20.21,20.2,20.2,15300.0,12.7866,12.7866,12.7803,12.7803,15300.0
2010-04-27 13:00:00,20.2,20.2,20.17,20.17,35300.0,12.7803,12.7803,12.7613,12.7613,35300.0
2010-04-27 13:05:00,20.17,20.2,20.17,20.18,48800.0,12.7613,12.7803,12.7613,12.7677,48800.0
2010-04-27 13:10:00,20.19,20.2,20.18,20.19,29200.0,12.774,12.7803,12.7677,12.774,29200.0
2010-04-27 13:15:00,20.2,20.23,20.19,20.23,29500.0,12.7803,12.7993,12.774,12.7993,29500.0
2010-04-27 13:20:00,20.23,20.24,20.21,20.22,31800.0,12.7993,12.8056,12.7866,12.793,31800.0
2010-04-27 13:25:00,20.22,20.27,20.21,20.26,42700.0,12.793,12.8246,12.7866,12.8183,42700.0
2010-04-27 13:30:00,20.26,20.27,20.24,20.24,34400.0,12.8183,12.8246,12.8056,12.8056,34400.0
2010-04-27 13:35:00,20.24,20.26,20.23,20.23,21300.0,12.8056,12.8183,12.7993,12.7993,21300.0
2010-04-27 13:40:00,20.23,20.23,20.2,20.21,36600.0,12.7993,12.7993,12.7803,12.7866,36600.0
2010-04-27 13:45:00,20.22,20.22,20.2,20.21,36600.0,12.793,12.793,12.7803,12.7866,36600.0
2010-04-27 13:50:00,20.22,20.23,20.2,20.22,25400.0,12.793,12.7993,12.7803,12.793,25400.0
2010-04-27 13:55:00,20.23,20.27,20.21,20.24,37700.0,12.7993,12.8246,12.7866,12.8056,37700.0
2010-04-27 14:00:00,20.23,20.24,20.17,20.19,54900.0,12.7993,12.8056,12.7613,12.774,54900.0
2010-04-27 14:05:00,20.2,20.21,20.18,20.18,30300.0,12.7803,12.7866,12.7677,12.7677,30300.0
2010-04-27 14:10:00,20.18,20.19,20.16,20.16,18100.0,12.7677,12.774,12.755,12.755,18100.0
2010-04-27 14:15:00,20.16,20.17,20.16,20.16,10800.0,12.755,12.7613,12.755,12.755,10800.0
2010-04-27 14:20:00,20.16,20.16,20.13,20.13,30500.0,12.755,12.755,12.736,12.736,30500.0
2010-04-27 14:25:00,20.14,20.15,20.13,20.14,10100.0,12.7423,12.7487,12.736,12.7423,10100.0
2010-04-27 14:30:00,20.15,20.15,20.1,20.11,50600.0,12.7487,12.7487,12.717,12.7234,50600.0
2010-04-27 14:35:00,20.11,20.12,20.09,20.12,70000.0,12.7234,12.7297,12.7107,12.7297,70000.0
2010-04-27 14:40:00,20.12,20.12,20.1,20.11,14400.0,12.7297,12.7297,12.717,12.7234,14400.0
2010-04-27 14:45:00,20.11,20.12,20.09,20.09,23300.0,12.7234,12.7297,12.7107,12.7107,23300.0
2010-04-27 14:50:00,20.1,20.1,20.07,20.08,28300.0,12.717,12.717,12.6981,12.7044,28300.0
2010-04-27 14:55:00,20.08,20.09,20.06,20.08,29300.0,12.7044,12.7107,12.6917,12.7044,29300.0
2010-04-27 15:00:00,20.08,20.1,20.06,20.08,54100.0,12.7044,12.717,12.6917,12.7044,54100.0
2010-04-27 15:05:00,20.09,20.14,20.08,20.14,32200.0,12.7107,12.7423,12.7044,12.7423,32200.0
2010-04-27 15:10:00,20.14,20.14,20.11,20.12,34600.0,12.7423,12.7423,12.7234,12.7297,34600.0
2010-04-27 15:15:00,20.12,20.14,20.11,20.14,31000.0,12.7297,12.7423,12.7234,12.7423,31000.0
2010-04-27 15:20:00,20.14,20.16,20.13,20.14,76600.0,12.7423,12.755,12.736,12.7423,76600.0
2010-04-27 15:25:00,20.15,20.15,20.1,20.1,80900.0,12.7487,12.7487,12.717,12.717,80900.0
2010-04-27 15:30:00,20.11,20.11,20.06,20.06,80200.0,12.7234,12.7234,12.6917,12.6917,80200.0
2010-04-27 15:35:00,20.07,20.09,20.06,20.07,48300.0,12.6981,12.7107,12.6917,12.6981,48300.0
2010-04-27 15:40:00,20.06,20.07,20.02,20.04,119300.0,12.6917,12.6981,12.6664,12.6791,119300.0
2010-04-27 15:45:00,20.03,20.03,19.96,19.96,181800.0,12.6728,12.6728,12.6285,12.6285,181800.0
2010-04-27 15:50:00,19.96,19.97,19.92,19.93,177800.0,12.6285,12.6348,12.6032,12.6095,177800.0
2010-04-27 15:55:00,19.93,19.96,19.93,19.96,318500.0,12.6095,12.6285,12.6095,12.6285,318500.0
2010-04-28 09:30:00,20.07,20.21,20.0,20.15,101800.0,12.6981,12.7866,12.6538,12.7487,101800.0
2010-04-28 09:35:00,20.15,20.22,20.12,20.21,50900.0,12.7487,12.793,12.7297,12.7866,50900.0
2010-04-28 09:40:00,20.22,20.37,20.22,20.37,72200.0,12.793,12.8879,12.793,12.8879,72200.0
2010-04-28 09:45:00,20.37,20.43,20.36,20.43,58100.0,12.8879,12.9258,12.8815,12.9258,58100.0
2010-04-28 09:50:00,20.42,20.43,20.32,20.33,46100.0,12.9195,12.9258,12.8562,12.8626,46100.0
2010-04-28 09:55:00,20.32,20.33,20.27,20.29,69500.0,12.8562,12.8626,12.8246,12.8373,69500.0
2010-04-28 10:00:00,20.29,20.33,20.23,20.23,84000.0,12.8373,12.8626,12.7993,12.7993,84000.0
2010-04-28 10:05:00,20.23,20.3,20.22,20.27,48700.0,12.7993,12.8436,12.793,12.8246,48700.0
2010-04-28 10:10:00,20.27,20.27,20.25,20.27,43100.0,12.8246,12.8246,12.8119,12.8246,43100.0
2010-04-28 10:15:00,20.26,20.31,20.19,20.27,126500.0,12.8183,12.8499,12.774,12.8246,126500.0
2010-04-28 10:20:00,20.27,20.3,20.26,20.27,34800.0,12.8246,12.8436,12.8183,12.8246,34800.0
2010-04-28 10:25:00,20.27,20.28,20.25,20.26,26200.0,12.8246,12.8309,12.8119,12.8183,26200.0
2010-04-28 10:30:00,20.26,20.27,20.25,20.25,37700.0,12.8183,12.8246,12.8119,12.8119,37700.0
2010-04-28 10:35:00,20.25,20.25,20.2,20.21,41200.0,12.8119,12.8119,12.7803,12.7866,41200.0
2010-04-28 10:40:00,20.21,20.25,20.21,20.22,31000.0,12.7866,12.8119,12.7866,12.793,31000.0
2010-04-28 10:45:00,20.21,20.25,20.19,20.19,35700.0,12.7866,12.8119,12.774,12.774,35700.0
2010-04-28 10:50:00,20.19,20.23,20.19,20.22,29800.0,12.774,12.7993,12.774,12.793,29800.0
2010-04-28 10:55:00,20.22,20.25,20.21,20.25,17400.0,12.793,12.8119,12.7866,12.8119,17400.0
2010-04-28 11:00:00,20.26,20.29,20.25,20.29,16800.0,12.8183,12.8373,12.8119,12.8373,16800.0
2010-04-28 11:05:00,20.29,20.33,20.29,20.31,29900.0,12.8373,12.8626,12.8373,12.8499,29900.0
2010-04-28 11:10:00,20.3,20.32,20.29,20.31,13700.0,12.8436,12.8562,12.8373,12.8499,13700.0
2010-04-28 11:15:00,20.32,20.34,20.31,20.34,21200.0,12.8562,12.8689,12.8499,12.8689,21200.0
2010-04-28 11:20:00,20.34,20.35,20.32,20.33,18500.0,12.8689,12.8752,12.8562,12.8626,18500.0
2010-04-28 11:25:00,20.32,20.35,20.21,20.29,225300.0,12.8562,12.8752,12.7866,12.8373,225300.0
2010-04-28 11:30:00,20.29,20.31,20.21,20.23,63800.0,12.8373,12.8499,12.7866,12.7993,63800.0
2010-04-28 11:35:00,20.22,20.22,20.13,20.19,71900.0,12.793,12.793,12.736,12.774,71900.0
2010-04-28 11:40:00,20.18,20.25,20.18,20.2,56000.0,12.7677,12.8119,12.7677,12.7803,56000.0
2010-04-28 11:45:00,20.2,20.23,20.18,20.21,74800.0,12.7803,12.7993,12.7677,12.7866,74800.0
2010-04-28 11:50:00,20.21,20.21,20.17,20.19,34900.0,12.7866,12.7866,12.7613,12.774,34900.0
2010-04-28 11:55:00,20.2,20.24,20.2,20.22,19600.0,12.7803,12.8056,12.7803,12.793,19600.0
2010-04-28 12:00:00,20.22,20.23,20.17,20.19,27300.0,12.793,12.7993,12.7613,12.774,27300.0
2010-04-28 12:05:00,20.18,20.19,20.17,20.18,27600.0,12.7677,12.774,12.7613,12.7677,27600.0
2010-04-28 12:10:00,20.19,20.22,20.18,20.21,40800.0,12.774,12.793,12.7677,12.7866,40800.0
2010-04-28 12:15:00,20.21,20.22,20.21,20.21,8600.0,12.7866,12.793,12.7866,12.7866,8600.0
2010-04-28 12:20:00,20.21,20.27,20.2,20.26,29900.0,12.7866,12.8246,12.7803,12.8183,29900.0
2010-04-28 12:25:00,20.26,20.3,20.24,20.24,58100.0,12.8183,12.8436,12.8056,12.8056,58100.0
2010-04-28 12:30:00,20.24,20.26,20.21,20.21,54200.0,12.8056,12.8183,12.7866,12.7866,54200.0
2010-04-28 12:35:00,20.21,20.22,20.2,20.21,15200.0,12.7866,12.793,12.7803,12.7866,15200.0
2010-04-28 12:40:00,20.21,20.21,20.18,20.19,11500.0,12.7866,12.7866,12.7677,12.774,11500.0
2010-04-28 12:45:00,20.18,20.2,20.18,20.19,19100.0,12.7677,12.7803,12.7677,12.774,19100.0
2010-04-28 12:50:00,20.19,20.21,20.19,20.2,14100.0,12.774,12.7866,12.774,12.7803,14100.0
2010-04-28 12:55:00,20.21,20.22,20.2,20.2,24800.0,12.7866,12.793,12.7803,12.7803,24800.0
2010-04-28 13:00:00,20.2,20.21,20.19,20.21,20800.0,12.7803,12.7866,12.774,12.7866,20800.0
2010-04-28 13:05:00,20.21,20.25,20.2,20.23,28200.0,12.7866,12.8119,12.7803,12.7993,28200.0
2010-04-28 13:10:00,20.23,20.24,20.22,20.23,15200.0,12.7993,12.8056,12.793,12.7993,15200.0
2010-04-28 13:15:00,20.23,20.24,20.21,20.22,19000.0,12.7993,12.8056,12.7866,12.793,19000.0
2010-04-28 13:20:00,20.22,20.23,20.2,20.21,14500.0,12.793,12.7993,12.7803,12.7866,14500.0
2010-04-28 13:25:00,20.2,20.21,20.2,20.2,2900.0,12.7803,12.7866,12.7803,12.7803,2900.0
2010-04-28 13:30:00,20.2,20.2,20.18,20.19,14800.0,12.7803,12.7803,12.7677,12.774,14800.0
2010-04-28 13:35:00,20.19,20.19,20.18,20.19,3400.0,12.774,12.774,12.7677,12.774,3400.0
2010-04-28 13:40:00,20.19,20.22,20.19,20.22,25000.0,12.774,12.793,12.774,12.793,25000.0
2010-04-28 13:45:00,20.21,20.22,20.2,20.2,5800.0,12.7866,12.793,12.7803,12.7803,5800.0
2010-04-28 13:50:00,20.21,20.22,20.2,20.22,4700.0,12.7866,12.793,12.7803,12.793,4700.0
2010-04-28 13:55:00,20.21,20.22,20.21,20.22,2700.0,12.7866,12.793,12.7866,12.793,2700.0
2010-04-28 14:00:00,20.22,20.24,20.21,20.22,34100.0,12.793,12.8056,12.7866,12.793,34100.0
2010-04-28 14:05:00,20.22,20.23,20.2,20.22,22000.0,12.793,12.7993,12.7803,12.793,22000.0
2010-04-28 14:10:00,20.21,20.26,20.21,20.25,32400.0,12.7866,12.8183,12.7866,12.8119,32400.0
2010-04-28 14:15:00,20.25,20.27,20.19,20.2,50100.0,12.8119,12.8246,12.774,12.7803,50100.0
2010-04-28 14:20:00,20.21,20.25,20.19,20.23,27200.0,12.7866,12.8119,12.774,12.7993,27200.0
2010-04-28 14:25:00,20.23,20.25,20.22,20.22,29400.0,12.7993,12.8119,12.793,12.793,29400.0
2010-04-28 14:30:00,20.22,20.23,20.19,20.2,50000.0,12.793,12.7993,12.774,12.7803,50000.0
2010-04-28 14:35:00,20.21,20.23,20.19,20.21,47600.0,12.7866,12.7993,12.774,12.7866,47600.0
2010-04-28 14:40:00,20.21,20.21,20.19,20.2,12400.0,12.7866,12.7866,12.774,12.7803,12400.0
2010-04-28 14:45:00,20.2,20.21,20.16,20.16,35300.0,12.7803,12.7866,12.755,12.755,35300.0
2010-04-28 14:50:00,20.15,20.19,20.15,20.18,34600.0,12.7487,12.774,12.7487,12.7677,34600.0
2010-04-28 14:55:00,20.18,20.2,20.17,20.19,40200.0,12.7677,12.7803,12.7613,12.774,40200.0
2010-04-28 15:00:00,20.19,20.2,20.18,20.19,31900.0,12.774,12.7803,12.7677,12.774,31900.0
2010-04-28 15:05:00,20.19,20.19,20.17,20.18,39800.0,12.774,12.774,12.7613,12.7677,39800.0
2010-04-28 15:10:00,20.17,20.18,20.16,20.16,74500.0,12.7613,12.7677,12.755,12.755,74500.0
2010-04-28 15:15:00,20.17,20.18,20.15,20.17,54000.0,12.7613,12.7677,12.7487,12.7613,54000.0
2010-04-28 15:20:00,20.16,20.18,20.16,20.17,40100.0,12.755,12.7677,12.755,12.7613,40100.0
2010-04-28 15:25:00,20.18,20.18,20.16,20.16,24200.0,12.7677,12.7677,12.755,12.755,24200.0
2010-04-28 15:30:00,20.17,20.18,20.16,20.16,54900.0,12.7613,12.7677,12.755,12.755,54900.0
2010-04-28 15:35:00,20.16,20.17,20.16,20.16,60700.0,12.755,12.7613,12.755,12.755,60700.0
2010-04-28 15:40:00,20.17,20.17,20.14,20.16,139400.0,12.7613,12.7613,12.7423,12.755,139400.0
2010-04-28 15:45:00,20.15,20.16,20.08,20.09,133700.0,12.7487,12.755,12.7044,12.7107,133700.0
2010-04-28 15:50:00,20.08,20.11,20.08,20.11,126000.0,12.7044,12.7234,12.7044,12.7234,126000.0
2010-04-28 15:55:00,20.1,20.16,20.1,20.16,319400.0,12.717,12.755,12.717,12.755,319400.0
2010-04-29 09:30:00,20.27,20.37,20.27,20.37,53500.0,12.8246,12.8879,12.8246,12.8879,53500.0
2010-04-29 09:35:00,20.36,20.36,20.27,20.29,50900.0,12.8815,12.8815,12.8246,12.8373,50900.0
2010-04-29 09:40:00,20.29,20.3,20.18,20.19,205100.0,12.8373,12.8436,12.7677,12.774,205100.0
2010-04-29 09:45:00,20.19,20.22,20.14,20.18,69100.0,12.774,12.793,12.7423,12.7677,69100.0
2010-04-29 09:50:00,20.18,20.18,20.08,20.12,98500.0,12.7677,12.7677,12.7044,12.7297,98500.0
2010-04-29 09:55:00,20.12,20.13,20.05,20.08,115800.0,12.7297,12.736,12.6854,12.7044,115800.0
2010-04-29 10:00:00,20.08,20.15,20.06,20.14,117800.0,12.7044,12.7487,12.6917,12.7423,117800.0
2010-04-29 10:05:00,20.15,20.19,20.14,20.17,68000.0,12.7487,12.774,12.7423,12.7613,68000.0
2010-04-29 10:10:00,20.16,20.18,20.14,20.18,35500.0,12.755,12.7677,12.7423,12.7677,35500.0
2010-04-29 10:15:00,20.17,20.19,20.16,20.18,35100.0,12.7613,12.774,12.755,12.7677,35100.0
2010-04-29 10:20:00,20.18,20.23,20.18,20.21,63800.0,12.7677,12.7993,12.7677,12.7866,63800.0
2010-04-29 10:25:00,20.21,20.24,20.2,20.23,26500.0,12.7866,12.8056,12.7803,12.7993,26500.0
2010-04-29 10:30:00,20.23,20.24,20.22,20.23,21900.0,12.7993,12.8056,12.793,12.7993,21900.0
2010-04-29 10:35:00,20.23,20.25,20.22,20.24,25800.0,12.7993,12.8119,12.793,12.8056,25800.0
2010-04-29 10:40:00,20.23,20.24,20.19,20.21,38700.0,12.7993,12.8056,12.774,12.7866,38700.0
2010-04-29 10:45:00,20.21,20.22,20.19,20.19,29800.0,12.7866,12.793,12.774,12.774,29800.0
2010-04-29 10:50:00,20.19,20.22,20.19,20.2,39500.0,12.774,12.793,12.774,12.7803,39500.0
2010-04-29 10:55:00,20.19,20.2,20.17,20.18,25000.0,12.774,12.7803,12.7613,12.7677,25000.0
2010-04-29 11:00:00,20.18,20.19,20.17,20.18,147100.0,12.7677,12.774,12.7613,12.7677,147100.0
2010-04-29 11:05:00,20.17,20.18,20.15,20.16,38700.0,12.7613,12.7677,12.7487,12.755,38700.0
2010-04-29 11:10:00,20.17,20.19,20.17,20.18,20400.0,12.7613,12.774,12.7613,12.7677,20400.0
2010-04-29 11:15:00,20.18,20.21,20.17,20.18,47100.0,12.7677,12.7866,12.7613,12.7677,47100.0
2010-04-29 11:20:00,20.18,20.24,20.18,20.23,15800.0,12.7677,12.8056,12.7677,12.7993,15800.0
2010-04-29 11:25:00,20.22,20.25,20.22,20.25,25600.0,12.793,12.8119,12.793,12.8119,25600.0
2010-04-29 11:30:00,20.25,20.25,20.23,20.23,13000.0,12.8119,12.8119,12.7993,12.7993,13000.0
2010-04-29 11:35:00,20.23,20.28,20.23,20.24,34800.0,12.7993,12.8309,12.7993,12.8056,34800.0
2010-04-29 11:40:00,20.24,20.25,20.23,20.23,68000.0,12.8056,12.8119,12.7993,12.7993,68000.0
2010-04-29 11:45:00,20.24,20.24,20.22,20.24,77100.0,12.8056,12.8056,12.793,12.8056,77100.0
2010-04-29 11:50:00,20.23,20.24,20.23,20.24,7500.0,12.7993,12.8056,12.7993,12.8056,7500.0
2010-04-29 11:55:00,20.24,20.27,20.23,20.26,59300.0,12.8056,12.8246,12.7993,12.8183,59300.0
2010-04-29 12:00:00,20.25,20.31,20.25,20.31,29100.0,12.8119,12.8499,12.8119,12.8499,29100.0
2010-04-29 12:05:00,20.31,20.31,20.28,20.28,24500.0,12.8499,12.8499,12.8309,12.8309,24500.0
2010-04-29 12:10:00,20.28,20.28,20.26,20.27,13800.0,12.8309,12.8309,12.8183,12.8246,13800.0
2010-04-29 12:15:00,20.26,20.27,20.26,20.26,13800.0,12.8183,12.8246,12.8183,12.8183,13800.0
2010-04-29 12:20:00,20.26,20.27,20.25,20.25,15200.0,12.8183,12.8246,12.8119,12.8119,15200.0
2010-04-29 12:25:00,20.25,20.29,20.25,20.28,23600.0,12.8119,12.8373,12.8119,12.8309,23600.0
2010-04-29 12:30:00,20.28,20.31,20.27,20.3,40400.0,12.8309,12.8499,12.8246,12.8436,40400.0
2010-04-29 12:35:00,20.3,20.32,20.26,20.26,62600.0,12.8436,12.8562,12.8183,12.8183,62600.0
2010-04-29 12:40:00,20.27,20.33,20.26,20.31,34100.0,12.8246,12.8626,12.8183,12.8499,34100.0
2010-04-29 12:45:00,20.31,20.32,20.29,20.29,12100.0,12.8499,12.8562,12.8373,12.8373,12100.0
2010-04-29 12:50:00,20.29,20.32,20.29,20.3,34100.0,12.8373,12.8562,12.8373,12.8436,34100.0
2010-04-29 12:55:00,20.3,20.31,20.3,20.31,20200.0,12.8436,12.8499,12.8436,12.8499,20200.0
2010-04-29 13:00:00,20.31,20.35,20.31,20.34,32400.0,12.8499,12.8752,12.8499,12.8689,32400.0
2010-04-29 13:05:00,20.35,20.38,20.34,20.36,38500.0,12.8752,12.8942,12.8689,12.8815,38500.0
2010-04-29 13:10:00,20.37,20.39,20.36,20.39,250200.0,12.8879,12.9005,12.8815,12.9005,250200.0
2010-04-29 13:15:00,20.39,20.39,20.35,20.38,97400.0,12.9005,12.9005,12.8752,12.8942,97400.0
2010-04-29 13:20:00,20.38,20.4,20.37,20.39,70700.0,12.8942,12.9068,12.8879,12.9005,70700.0
2010-04-29 13:25:00,20.38,20.39,20.37,20.39,58000.0,12.8942,12.9005,12.8879,12.9005,58000.0
2010-04-29 13:30:00,20.38,20.41,20.38,20.4,42400.0,12.8942,12.9132,12.8942,12.9068,42400.0
2010-04-29 13:35:00,20.39,20.41,20.39,20.39,21300.0,12.9005,12.9132,12.9005,12.9005,21300.0
2010-04-29 13:40:00,20.4,20.4,20.37,20.37,9200.0,12.9068,12.9068,12.8879,12.8879,9200.0
2010-04-29 13:45:00,20.38,20.38,20.37,20.38,10200.0,12.8942,12.8942,12.8879,12.8942,10200.0
2010-04-29 13:50:00,20.38,20.38,20.37,20.37,7300.0,12.8942,12.8942,12.8879,12.8879,7300.0
2010-04-29 13:55:00,20.37,20.42,20.37,20.42,38300.0,12.8879,12.9195,12.8879,12.9195,38300.0
2010-04-29 14:00:00,20.42,20.44,20.41,20.43,29800.0,12.9195,12.9322,12.9132,12.9258,29800.0
2010-04-29 14:05:00,20.42,20.43,20.41,20.43,21500.0,12.9195,12.9258,12.9132,12.9258,21500.0
2010-04-29 14:10:00,20.43,20.45,20.41,20.43,46800.0,12.9258,12.9385,12.9132,12.9258,46800.0
2010-04-29 14:15:00,20.43,20.45,20.42,20.45,14900.0,12.9258,12.9385,12.9195,12.9385,14900.0
2010-04-29 14:20:00,20.45,20.47,20.44,20.47,36900.0,12.9385,12.9511,12.9322,12.9511,36900.0
2010-04-29 14:25:00,20.47,20.47,20.43,20.43,25200.0,12.9511,12.9511,12.9258,12.9258,25200.0
2010-04-29 14:30:00,20.44,20.44,20.42,20.42,40900.0,12.9322,12.9322,12.9195,12.9195,40900.0
2010-04-29 14:35:00,20.42,20.43,20.37,20.38,48400.0,12.9195,12.9258,12.8879,12.8942,48400.0
2010-04-29 14:40:00,20.38,20.39,20.36,20.37,27700.0,12.8942,12.9005,12.8815,12.8879,27700.0
2010-04-29 14:45:00,20.37,20.38,20.36,20.36,35200.0,12.8879,12.8942,12.8815,12.8815,35200.0
2010-04-29 14:50:00,20.37,20.37,20.33,20.35,150600.0,12.8879,12.8879,12.8626,12.8752,150600.0
2010-04-29 14:55:00,20.35,20.37,20.35,20.37,27100.0,12.8752,12.8879,12.8752,12.8879,27100.0
2010-04-29 15:00:00,20.37,20.37,20.33,20.36,31600.0,12.8879,12.8879,12.8626,12.8815,31600.0
2010-04-29 15:05:00,20.36,20.39,20.35,20.38,26400.0,12.8815,12.9005,12.8752,12.8942,26400.0
2010-04-29 15:10:00,20.39,20.41,20.37,20.4,53700.0,12.9005,12.9132,12.8879,12.9068,53700.0
2010-04-29 15:15:00,20.39,20.41,20.39,20.41,28800.0,12.9005,12.9132,12.9005,12.9132,28800.0
2010-04-29 15:20:00,20.41,20.41,20.39,20.4,48500.0,12.9132,12.9132,12.9005,12.9068,48500.0
2010-04-29 15:25:00,20.39,20.44,20.39,20.42,78000.0,12.9005,12.9322,12.9005,12.9195,78000.0
2010-04-29 15:30:00,20.42,20.45,20.41,20.42,118800.0,12.9195,12.9385,12.9132,12.9195,118800.0
2010-04-29 15:35:00,20.42,20.43,20.42,20.42,31500.0,12.9195,12.9258,12.9195,12.9195,31500.0
2010-04-29 15:40:00,20.42,20.43,20.4,20.4,56400.0,12.9195,12.9258,12.9068,12.9068,56400.0
2010-04-29 15:45:00,20.41,20.43,20.41,20.43,176000.0,12.9132,12.9258,12.9132,12.9258,176000.0
2010-04-29 15:50:00,20.43,20.43,20.39,20.4,211800.0,12.9258,12.9258,12.9005,12.9068,211800.0
2010-04-29 15:55:00,20.39,20.4,20.37,20.38,401600.0,12.9005,12.9068,12.8879,12.8942,401600.0
2010-04-30 09:30:00,20.32,20.38,20.18,20.19,63800.0,12.8562,12.8942,12.7677,12.774,63800.0
2010-04-30 09:35:00,20.2,20.23,20.2,20.23,20600.0,12.7803,12.7993,12.7803,12.7993,20600.0
2010-04-30 09:40:00,20.24,20.27,20.19,20.25,36100.0,12.8056,12.8246,12.774,12.8119,36100.0
2010-04-30 09:45:00,20.24,20.3,20.22,20.29,30600.0,12.8056,12.8436,12.793,12.8373,30600.0
2010-04-30 09:50:00,20.3,20.34,20.25,20.33,53300.0,12.8436,12.8689,12.8119,12.8626,53300.0
2010-04-30 09:55:00,20.34,20.34,20.24,20.24,40300.0,12.8689,12.8689,12.8056,12.8056,40300.0
2010-04-30 10:00:00,20.24,20.27,20.2,20.21,45900.0,12.8056,12.8246,12.7803,12.7866,45900.0
2010-04-30 10:05:00,20.2,20.26,20.2,20.24,70800.0,12.7803,12.8183,12.7803,12.8056,70800.0
2010-04-30 10:10:00,20.24,20.24,20.2,20.21,39400.0,12.8056,12.8056,12.7803,12.7866,39400.0
2010-04-30 10:15:00,20.2,20.26,20.16,20.26,74100.0,12.7803,12.8183,12.755,12.8183,74100.0
2010-04-30 10:20:00,20.26,20.33,20.26,20.32,25300.0,12.8183,12.8626,12.8183,12.8562,25300.0
2010-04-30 10:25:00,20.32,20.38,20.31,20.36,36100.0,12.8562,12.8942,12.8499,12.8815,36100.0
2010-04-30 10:30:00,20.36,20.37,20.34,20.37,16500.0,12.8815,12.8879,12.8689,12.8879,16500.0
2010-04-30 10:35:00,20.36,20.37,20.32,20.36,47400.0,12.8815,12.8879,12.8562,12.8815,47400.0
2010-04-30 10:40:00,20.36,20.39,20.35,20.39,26000.0,12.8815,12.9005,12.8752,12.9005,26000.0
2010-04-30 10:45:00,20.39,20.47,20.38,20.44,52300.0,12.9005,12.9511,12.8942,12.9322,52300.0
2010-04-30 10:50:00,20.44,20.45,20.36,20.4,33500.0,12.9322,12.9385,12.8815,12.9068,33500.0
2010-04-30 10:55:00,20.4,20.47,20.4,20.46,47900.0,12.9068,12.9511,12.9068,12.9448,47900.0
2010-04-30 11:00:00,20.46,20.49,20.45,20.46,34300.0,12.9448,12.9638,12.9385,12.9448,34300.0
2010-04-30 11:05:00,20.46,20.47,20.44,20.47,22500.0,12.9448,12.9511,12.9322,12.9511,22500.0
2010-04-30 11:10:00,20.46,20.48,20.43,20.45,29500.0,12.9448,12.9575,12.9258,12.9385,29500.0
2010-04-30 11:15:00,20.44,20.45,20.39,20.4,30800.0,12.9322,12.9385,12.9005,12.9068,30800.0
2010-04-30 11:20:00,20.4,20.42,20.4,20.41,11700.0,12.9068,12.9195,12.9068,12.9132,11700.0
2010-04-30 11:25:00,20.42,20.44,20.41,20.42,25100.0,12.9195,12.9322,12.9132,12.9195,25100.0
2010-04-30 11:30:00,20.42,20.46,20.42,20.46,16300.0,12.9195,12.9448,12.9195,12.9448,16300.0
2010-04-30 11:35:00,20.46,20.47,20.45,20.47,20800.0,12.9448,12.9511,12.9385,12.9511,20800.0
2010-04-30 11:40:00,20.46,20.47,20.46,20.47,14200.0,12.9448,12.9511,12.9448,12.9511,14200.0
2010-04-30 11:45:00,20.46,20.48,20.46,20.47,13300.0,12.9448,12.9575,12.9448,12.9511,13300.0
2010-04-30 11:50:00,20.47,20.48,20.45,20.47,60300.0,12.9511,12.9575,12.9385,12.9511,60300.0
2010-04-30 11:55:00,20.46,20.48,20.46,20.48,24800.0,12.9448,12.9575,12.9448,12.9575,24800.0
2010-04-30 12:00:00,20.48,20.48,20.45,20.48,25600.0,12.9575,12.9575,12.9385,12.9575,25600.0
2010-04-30 12:05:00,20.48,20.49,20.44,20.46,32200.0,12.9575,12.9638,12.9322,12.9448,32200.0
2010-04-30 12:10:00,20.46,20.47,20.44,20.46,27400.0,12.9448,12.9511,12.9322,12.9448,27400.0
2010-04-30 12:15:00,20.46,20.47,20.39,20.39,47900.0,12.9448,12.9511,12.9005,12.9005,47900.0
2010-04-30 12:20:00,20.39,20.39,20.35,20.38,59900.0,12.9005,12.9005,12.8752,12.8942,59900.0
2010-04-30 12:25:00,20.37,20.41,20.37,20.39,38600.0,12.8879,12.9132,12.8879,12.9005,38600.0
2010-04-30 12:30:00,20.39,20.42,20.38,20.41,42300.0,12.9005,12.9195,12.8942,12.9132,42300.0
2010-04-30 12:35:00,20.41,20.42,20.4,20.41,25600.0,12.9132,12.9195,12.9068,12.9132,25600.0
2010-04-30 12:40:00,20.41,20.46,20.4,20.45,41300.0,12.9132,12.9448,12.9068,12.9385,41300.0
2010-04-30 12:45:00,20.44,20.45,20.42,20.44,38400.0,12.9322,12.9385,12.9195,12.9322,38400.0
2010-04-30 12:50:00,20.44,20.44,20.39,20.41,71500.0,12.9322,12.9322,12.9005,12.9132,71500.0
2010-04-30 12:55:00,20.4,20.42,20.36,20.39,89600.0,12.9068,12.9195,12.8815,12.9005,89600.0
2010-04-30 13:00:00,20.39,20.41,20.39,20.4,19900.0,12.9005,12.9132,12.9005,12.9068,19900.0
2010-04-30 13:05:00,20.4,20.4,20.36,20.38,18600.0,12.9068,12.9068,12.8815,12.8942,18600.0
2010-04-30 13:10:00,20.37,20.38,20.36,20.38,15400.0,12.8879,12.8942,12.8815,12.8942,15400.0
2010-04-30 13:15:00,20.38,20.41,20.37,20.41,13300.0,12.8942,12.9132,12.8879,12.9132,13300.0
2010-04-30 13:20:00,20.41,20.41,20.37,20.38,32500.0,12.9132,12.9132,12.8879,12.8942,32500.0
2010-04-30 13:25:00,20.38,20.39,20.37,20.39,12100.0,12.8942,12.9005,12.8879,12.9005,12100.0
2010-04-30 13:30:00,20.4,20.4,20.38,20.38,5400.0,12.9068,12.9068,12.8942,12.8942,5400.0
2010-04-30 13:35:00,20.39,20.41,20.37,20.38,22300.0,12.9005,12.9132,12.8879,12.8942,22300.0
2010-04-30 13:40:00,20.38,20.41,20.37,20.41,21200.0,12.8942,12.9132,12.8879,12.9132,21200.0
2010-04-30 13:45:00,20.41,20.43,20.4,20.43,25300.0,12.9132,12.9258,12.9068,12.9258,25300.0
2010-04-30 13:50:00,20.44,20.44,20.4,20.41,14000.0,12.9322,12.9322,12.9068,12.9132,14000.0
2010-04-30 13:55:00,20.41,20.42,20.38,20.38,13600.0,12.9132,12.9195,12.8942,12.8942,13600.0
2010-04-30 14:00:00,20.38,20.38,20.34,20.36,25100.0,12.8942,12.8942,12.8689,12.8815,25100.0
2010-04-30 14:05:00,20.35,20.4,20.35,20.4,21800.0,12.8752,12.9068,12.8752,12.9068,21800.0
2010-04-30 14:10:00,20.4,20.41,20.39,20.41,10900.0,12.9068,12.9132,12.9005,12.9132,10900.0
2010-04-30 14:15:00,20.41,20.42,20.4,20.41,11900.0,12.9132,12.9195,12.9068,12.9132,11900.0
2010-04-30 14:20:00,20.41,20.41,20.38,20.4,15300.0,12.9132,12.9132,12.8942,12.9068,15300.0
2010-04-30 14:25:00,20.4,20.41,20.39,20.4,11200.0,12.9068,12.9132,12.9005,12.9068,11200.0
2010-04-30 14:30:00,20.4,20.4,20.32,20.34,36000.0,12.9068,12.9068,12.8562,12.8689,36000.0
2010-04-30 14:35:00,20.33,20.34,20.26,20.27,44600.0,12.8626,12.8689,12.8183,12.8246,44600.0
2010-04-30 14:40:00,20.27,20.28,20.24,20.27,32800.0,12.8246,12.8309,12.8056,12.8246,32800.0
2010-04-30 14:45:00,20.26,20.28,20.25,20.27,25100.0,12.8183,12.8309,12.8119,12.8246,25100.0
2010-04-30 14:50:00,20.26,20.27,20.23,20.26,48700.0,12.8183,12.8246,12.7993,12.8183,48700.0
2010-04-30 14:55:00,20.27,20.27,20.23,20.23,19600.0,12.8246,12.8246,12.7993,12.7993,19600.0
2010-04-30 15:00:00,20.23,20.24,20.21,20.23,43900.0,12.7993,12.8056,12.7866,12.7993,43900.0
2010-04-30 15:05:00,20.23,20.23,20.2,20.21,53700.0,12.7993,12.7993,12.7803,12.7866,53700.0
2010-04-30 15:10:00,20.21,20.25,20.2,20.25,35000.0,12.7866,12.8119,12.7803,12.8119,35000.0
2010-04-30 15:15:00,20.25,20.25,20.23,20.24,28600.0,12.8119,12.8119,12.7993,12.8056,28600.0
2010-04-30 15:20:00,20.24,20.24,20.21,20.24,40300.0,12.8056,12.8056,12.7866,12.8056,40300.0
2010-04-30 15:25:00,20.23,20.24,20.21,20.21,31000.0,12.7993,12.8056,12.7866,12.7866,31000.0
2010-04-30 15:30:00,20.21,20.23,20.21,20.22,36100.0,12.7866,12.7993,12.7866,12.793,36100.0
2010-04-30 15:35:00,20.23,20.23,20.19,20.19,65000.0,12.7993,12.7993,12.774,12.774,65000.0
2010-04-30 15:40:00,20.19,20.2,20.16,20.17,106000.0,12.774,12.7803,12.755,12.7613,106000.0
2010-04-30 15:45:00,20.17,20.17,20.13,20.15,255000.0,12.7613,12.7613,12.736,12.7487,255000.0
2010-04-30 15:50:00,20.16,20.17,20.15,20.17,122800.0,12.755,12.7613,12.7487,12.7613,122800.0
2010-04-30 15:55:00,20.16,20.17,20.09,20.09,410700.0,12.755,12.7613,12.7107,12.7107,410700.0
2010-05-03 09:30:00,20.24,20.26,20.2,20.24,59200.0,12.8056,12.8183,12.7803,12.8056,59200.0
2010-05-03 09:35:00,20.25,20.33,20.25,20.31,46200.0,12.8119,12.8626,12.8119,12.8499,46200.0
2010-05-03 09:40:00,20.31,20.32,20.27,20.32,28200.0,12.8499,12.8562,12.8246,12.8562,28200.0
2010-05-03 09:45:00,20.32,20.33,20.31,20.33,25700.0,12.8562,12.8626,12.8499,12.8626,25700.0
2010-05-03 09:50:00,20.32,20.39,20.32,20.39,31800.0,12.8562,12.9005,12.8562,12.9005,31800.0
2010-05-03 09:55:00,20.39,20.39,20.31,20.31,33400.0,12.9005,12.9005,12.8499,12.8499,33400.0
2010-05-03 10:00:00,20.31,20.32,20.29,20.3,41500.0,12.8499,12.8562,12.8373,12.8436,41500.0
2010-05-03 10:05:00,20.29,20.34,20.29,20.34,32600.0,12.8373,12.8689,12.8373,12.8689,32600.0
2010-05-03 10:10:00,20.33,20.36,20.33,20.36,29200.0,12.8626,12.8815,12.8626,12.8815,29200.0
2010-05-03 10:15:00,20.36,20.36,20.35,20.35,18200.0,12.8815,12.8815,12.8752,12.8752,18200.0
2010-05-03 10:20:00,20.36,20.39,20.35,20.39,32300.0,12.8815,12.9005,12.8752,12.9005,32300.0
2010-05-03 10:25:00,20.39,20.39,20.36,20.36,24400.0,12.9005,12.9005,12.8815,12.8815,24400.0
2010-05-03 10:30:00,20.36,20.37,20.32,20.33,19200.0,12.8815,12.8879,12.8562,12.8626,19200.0
2010-05-03 10:35:00,20.33,20.33,20.32,20.33,4200.0,12.8626,12.8626,12.8562,12.8626,4200.0
2010-05-03 10:40:00,20.33,20.33,20.32,20.33,9100.0,12.8626,12.8626,12.8562,12.8626,9100.0
2010-05-03 10:45:00,20.33,20.33,20.27,20.28,24500.0,12.8626,12.8626,12.8246,12.8309,24500.0
2010-05-03 10:50:00,20.27,20.28,20.23,20.23,22200.0,12.8246,12.8309,12.7993,12.7993,22200.0
2010-05-03 10:55:00,20.23,20.24,20.2,20.23,41700.0,12.7993,12.8056,12.7803,12.7993,41700.0
2010-05-03 11:00:00,20.22,20.24,20.21,20.24,39800.0,12.793,12.8056,12.7866,12.8056,39800.0
2010-05-03 11:05:00,20.23,20.24,20.21,20.21,37400.0,12.7993,12.8056,12.7866,12.7866,37400.0
2010-05-03 11:10:00,20.21,20.22,20.2,20.2,32200.0,12.7866,12.793,12.7803,12.7803,32200.0
2010-05-03 11:15:00,20.2,20.23,20.2,20.22,24700.0,12.7803,12.7993,12.7803,12.793,24700.0
2010-05-03 11:20:00,20.22,20.23,20.21,20.21,10200.0,12.793,12.7993,12.7866,12.7866,10200.0
2010-05-03 11:25:00,20.22,20.22,20.2,20.22,30600.0,12.793,12.793,12.7803,12.793,30600.0
2010-05-03 11:30:00,20.21,20.22,20.21,20.21,11900.0,12.7866,12.793,12.7866,12.7866,11900.0
2010-05-03 11:35:00,20.22,20.26,20.21,20.26,43100.0,12.793,12.8183,12.7866,12.8183,43100.0
2010-05-03 11:40:00,20.26,20.28,20.25,20.27,39700.0,12.8183,12.8309,12.8119,12.8246,39700.0
2010-05-03 11:45:00,20.27,20.28,20.26,20.28,27100.0,12.8246,12.8309,12.8183,12.8309,27100.0
2010-05-03 11:50:00,20.28,20.28,20.26,20.27,63000.0,12.8309,12.8309,12.8183,12.8246,63000.0
2010-05-03 11:55:00,20.28,20.28,20.23,20.23,31900.0,12.8309,12.8309,12.7993,12.7993,31900.0
2010-05-03 12:00:00,20.23,20.24,20.23,20.23,10200.0,12.7993,12.8056,12.7993,12.7993,10200.0
2010-05-03 12:05:00,20.23,20.24,20.23,20.23,7000.0,12.7993,12.8056,12.7993,12.7993,7000.0
2010-05-03 12:10:00,20.24,20.24,20.22,20.22,14700.0,12.8056,12.8056,12.793,12.793,14700.0
2010-05-03 12:15:00,20.22,20.23,20.22,20.23,5500.0,12.793,12.7993,12.793,12.7993,5500.0
2010-05-03 12:20:00,20.22,20.29,20.22,20.29,62000.0,12.793,12.8373,12.793,12.8373,62000.0
2010-05-03 12:25:00,20.29,20.33,20.29,20.33,22300.0,12.8373,12.8626,12.8373,12.8626,22300.0
2010-05-03 12:30:00,20.34,20.34,20.31,20.33,35000.0,12.8689,12.8689,12.8499,12.8626,35000.0
2010-05-03 12:35:00,20.32,20.34,20.32,20.34,16900.0,12.8562,12.8689,12.8562,12.8689,16900.0
2010-05-03 12:40:00,20.33,20.35,20.33,20.35,17700.0,12.8626,12.8752,12.8626,12.8752,17700.0
2010-05-03 12:45:00,20.35,20.37,20.32,20.32,56200.0,12.8752,12.8879,12.8562,12.8562,56200.0
2010-05-03 12:50:00,20.33,20.33,20.3,20.33,24400.0,12.8626,12.8626,12.8436,12.8626,24400.0
2010-05-03 12:55:00,20.33,20.35,20.32,20.35,26600.0,12.8626,12.8752,12.8562,12.8752,26600.0
2010-05-03 13:00:00,20.34,20.35,20.32,20.33,24100.0,12.8689,12.8752,12.8562,12.8626,24100.0
2010-05-03 13:05:00,20.33,20.33,20.32,20.32,6300.0,12.8626,12.8626,12.8562,12.8562,6300.0
2010-05-03 13:10:00,20.32,20.33,20.32,20.32,8700.0,12.8562,12.8626,12.8562,12.8562,8700.0
2010-05-03 13:15:00,20.32,20.33,20.3,20.3,28000.0,12.8562,12.8626,12.8436,12.8436,28000.0
2010-05-03 13:20:00,20.3,20.33,20.29,20.33,45300.0,12.8436,12.8626,12.8373,12.8626,45300.0
2010-05-03 13:25:00,20.33,20.34,20.32,20.34,26000.0,12.8626,12.8689,12.8562,12.8689,26000.0
2010-05-03 13:30:00,20.33,20.36,20.33,20.35,30600.0,12.8626,12.8815,12.8626,12.8752,30600.0
2010-05-03 13:35:00,20.36,20.39,20.35,20.39,38800.0,12.8815,12.9005,12.8752,12.9005,38800.0
2010-05-03 13:40:00,20.39,20.41,20.37,20.38,55800.0,12.9005,12.9132,12.8879,12.8942,55800.0
2010-05-03 13:45:00,20.37,20.38,20.36,20.37,22500.0,12.8879,12.8942,12.8815,12.8879,22500.0
2010-05-03 13:50:00,20.36,20.38,20.34,20.34,29200.0,12.8815,12.8942,12.8689,12.8689,29200.0
2010-05-03 13:55:00,20.34,20.35,20.32,20.34,35500.0,12.8689,12.8752,12.8562,12.8689,35500.0
2010-05-03 14:00:00,20.34,20.34,20.31,20.32,16300.0,12.8689,12.8689,12.8499,12.8562,16300.0
2010-05-03 14:05:00,20.33,20.33,20.31,20.31,10100.0,12.8626,12.8626,12.8499,12.8499,10100.0
2010-05-03 14:10:00,20.32,20.34,20.31,20.34,27700.0,12.8562,12.8689,12.8499,12.8689,27700.0
2010-05-03 14:15:00,20.34,20.37,20.33,20.36,11500.0,12.8689,12.8879,12.8626,12.8815,11500.0
2010-05-03 14:20:00,20.37,20.37,20.36,20.37,7800.0,12.8879,12.8879,12.8815,12.8879,7800.0
2010-05-03 14:25:00,20.37,20.37,20.36,20.37,8600.0,12.8879,12.8879,12.8815,12.8879,8600.0
2010-05-03 14:30:00,20.37,20.37,20.36,20.36,9200.0,12.8879,12.8879,12.8815,12.8815,9200.0
2010-05-03 14:35:00,20.37,20.37,20.36,20.36,16200.0,12.8879,12.8879,12.8815,12.8815,16200.0
2010-05-03 14:40:00,20.36,20.37,20.34,20.35,21500.0,12.8815,12.8879,12.8689,12.8752,21500.0
2010-05-03 14:45:00,20.35,20.38,20.34,20.37,34400.0,12.8752,12.8942,12.8689,12.8879,34400.0
2010-05-03 14:50:00,20.38,20.4,20.37,20.4,16400.0,12.8942,12.9068,12.8879,12.9068,16400.0
2010-05-03 14:55:00,20.39,20.4,20.37,20.39,43900.0,12.9005,12.9068,12.8879,12.9005,43900.0
2010-05-03 15:00:00,20.39,20.39,20.34,20.34,43800.0,12.9005,12.9005,12.8689,12.8689,43800.0
2010-05-03 15:05:00,20.34,20.38,20.33,20.33,41800.0,12.8689,12.8942,12.8626,12.8626,41800.0
2010-05-03 15:10:00,20.34,20.34,20.32,20.32,25200.0,12.8689,12.8689,12.8562,12.8562,25200.0
2010-05-03 15:15:00,20.33,20.33,20.3,20.3,27300.0,12.8626,12.8626,12.8436,12.8436,27300.0
2010-05-03 15:20:00,20.3,20.32,20.27,20.28,50200.0,12.8436,12.8562,12.8246,12.8309,50200.0
2010-05-03 15:25:00,20.29,20.3,20.25,20.29,39200.0,12.8373,12.8436,12.8119,12.8373,39200.0
2010-05-03 15:30:00,20.29,20.34,20.28,20.34,128500.0,12.8373,12.8689,12.8309,12.8689,128500.0
2010-05-03 15:35:00,20.34,20.35,20.33,20.33,51300.0,12.8689,12.8752,12.8626,12.8626,51300.0
2010-05-03 15:40:00,20.33,20.35,20.32,20.34,108000.0,12.8626,12.8752,12.8562,12.8689,108000.0
2010-05-03 15:45:00,20.34,20.38,20.33,20.37,69500.0,12.8689,12.8942,12.8626,12.8879,69500.0
2010-05-03 15:50:00,20.38,20.38,20.35,20.37,159600.0,12.8942,12.8942,12.8752,12.8879,159600.0
2010-05-03 15:55:00,20.37,20.39,20.35,20.38,265200.0,12.8879,12.9005,12.8752,12.8942,265200.0
2010-05-04 09:30:00,20.2,20.22,20.08,20.17,66200.0,12.7803,12.793,12.7044,12.7613,66200.0
2010-05-04 09:35:00,20.16,20.16,20.08,20.13,47700.0,12.755,12.755,12.7044,12.736,47700.0
2010-05-04 09:40:00,20.14,20.15,20.03,20.05,41900.0,12.7423,12.7487,12.6728,12.6854,41900.0
2010-05-04 09:45:00,20.05,20.05,19.97,20.0,40600.0,12.6854,12.6854,12.6348,12.6538,40600.0
2010-05-04 09:50:00,20.0,20.02,19.97,19.98,41100.0,12.6538,12.6664,12.6348,12.6411,41100.0
2010-05-04 09:55:00,19.97,20.03,19.97,20.02,24700.0,12.6348,12.6728,12.6348,12.6664,24700.0
2010-05-04 10:00:00,20.03,20.04,19.96,19.97,62100.0,12.6728,12.6791,12.6285,12.6348,62100.0
2010-05-04 10:05:00,19.97,19.99,19.95,19.96,37300.0,12.6348,12.6474,12.6221,12.6285,37300.0
2010-05-04 10:10:00,19.96,20.04,19.93,20.03,39000.0,12.6285,12.6791,12.6095,12.6728,39000.0
2010-05-04 10:15:00,20.02,20.07,20.02,20.07,20200.0,12.6664,12.6981,12.6664,12.6981,20200.0
2010-05-04 10:20:00,20.07,20.08,20.02,20.03,30400.0,12.6981,12.7044,12.6664,12.6728,30400.0
2010-05-04 10:25:00,20.04,20.07,19.99,19.99,29100.0,12.6791,12.6981,12.6474,12.6474,29100.0
2010-05-04 10:30:00,20.0,20.0,19.91,19.92,76200.0,12.6538,12.6538,12.5968,12.6032,76200.0
2010-05-04 10:35:00,19.92,19.93,19.84,19.88,165600.0,12.6032,12.6095,12.5525,12.5778,165600.0
2010-05-04 10:40:00,19.88,19.89,19.85,19.88,47500.0,12.5778,12.5842,12.5589,12.5778,47500.0
2010-05-04 10:45:00,19.87,19.89,19.86,19.89,26400.0,12.5715,12.5842,12.5652,12.5842,26400.0
2010-05-04 10:50:00,19.89,19.93,19.85,19.93,58200.0,12.5842,12.6095,12.5589,12.6095,58200.0
2010-05-04 10:55:00,19.93,19.93,19.82,19.86,69800.0,12.6095,12.6095,12.5399,12.5652,69800.0
2010-05-04 11:00:00,19.85,19.89,19.83,19.87,76900.0,12.5589,12.5842,12.5462,12.5715,76900.0
2010-05-04 11:05:00,19.87,19.93,19.84,19.91,69700.0,12.5715,12.6095,12.5525,12.5968,69700.0
2010-05-04 11:10:00,19.91,19.93,19.89,19.91,30400.0,12.5968,12.6095,12.5842,12.5968,30400.0
2010-05-04 11:15:00,19.91,19.96,19.9,19.96,30600.0,12.5968,12.6285,12.5905,12.6285,30600.0
2010-05-04 11:20:00,19.96,19.96,19.94,19.95,19900.0,12.6285,12.6285,12.6158,12.6221,19900.0
2010-05-04 11:25:00,19.95,19.97,19.9,19.92,68000.0,12.6221,12.6348,12.5905,12.6032,68000.0
2010-05-04 11:30:00,19.92,19.96,19.91,19.94,25400.0,12.6032,12.6285,12.5968,12.6158,25400.0
2010-05-04 11:35:00,19.95,19.96,19.92,19.94,38400.0,12.6221,12.6285,12.6032,12.6158,38400.0
2010-05-04 11:40:00,19.95,19.99,19.94,19.95,37400.0,12.6221,12.6474,12.6158,12.6221,37400.0
2010-05-04 11:45:00,19.95,19.96,19.92,19.94,32700.0,12.6221,12.6285,12.6032,12.6158,32700.0
2010-05-04 11:50:00,19.94,19.95,19.93,19.94,18500.0,12.6158,12.6221,12.6095,12.6158,18500.0
2010-05-04 11:55:00,19.94,19.96,19.94,19.95,14700.0,12.6158,12.6285,12.6158,12.6221,14700.0
2010-05-04 12:00:00,19.95,19.95,19.9,19.9,38100.0,12.6221,12.6221,12.5905,12.5905,38100.0
2010-05-04 12:05:00,19.9,19.91,19.88,19.89,10300.0,12.5905,12.5968,12.5778,12.5842,10300.0
2010-05-04 12:10:00,19.89,19.9,19.86,19.88,19500.0,12.5842,12.5905,12.5652,12.5778,19500.0
2010-05-04 12:15:00,19.89,19.9,19.87,19.88,20000.0,12.5842,12.5905,12.5715,12.5778,20000.0
2010-05-04 12:20:00,19.87,19.87,19.79,19.83,52600.0,12.5715,12.5715,12.5209,12.5462,52600.0
2010-05-04 12:25:00,19.83,19.85,19.81,19.83,19600.0,12.5462,12.5589,12.5336,12.5462,19600.0
2010-05-04 12:30:00,19.84,19.9,19.83,19.9,43200.0,12.5525,12.5905,12.5462,12.5905,43200.0
2010-05-04 12:35:00,19.9,19.95,19.9,19.95,15500.0,12.5905,12.6221,12.5905,12.6221,15500.0
2010-05-04 12:40:00,19.94,19.96,19.92,19.94,32900.0,12.6158,12.6285,12.6032,12.6158,32900.0
2010-05-04 12:45:00,19.94,19.98,19.93,19.98,35300.0,12.6158,12.6411,12.6095,12.6411,35300.0
2010-05-04 12:50:00,19.98,20.01,19.98,20.01,34000.0,12.6411,12.6601,12.6411,12.6601,34000.0
2010-05-04 12:55:00,20.01,20.04,19.99,20.04,43400.0,12.6601,12.6791,12.6474,12.6791,43400.0
2010-05-04 13:00:00,20.04,20.04,20.01,20.02,71500.0,12.6791,12.6791,12.6601,12.6664,71500.0
2010-05-04 13:05:00,20.01,20.01,19.98,19.98,29300.0,12.6601,12.6601,12.6411,12.6411,29300.0
2010-05-04 13:10:00,19.98,19.99,19.95,19.96,81200.0,12.6411,12.6474,12.6221,12.6285,81200.0
2010-05-04 13:15:00,19.97,20.0,19.96,19.98,31300.0,12.6348,12.6538,12.6285,12.6411,31300.0
2010-05-04 13:20:00,19.98,20.03,19.98,20.01,46400.0,12.6411,12.6728,12.6411,12.6601,46400.0
2010-05-04 13:25:00,20.0,20.03,19.99,20.02,30300.0,12.6538,12.6728,12.6474,12.6664,30300.0
2010-05-04 13:30:00,20.03,20.06,20.02,20.05,30100.0,12.6728,12.6917,12.6664,12.6854,30100.0
2010-05-04 13:35:00,20.04,20.05,20.03,20.03,11100.0,12.6791,12.6854,12.6728,12.6728,11100.0
2010-05-04 13:40:00,20.04,20.06,20.03,20.04,26900.0,12.6791,12.6917,12.6728,12.6791,26900.0
2010-05-04 13:45:00,20.03,20.07,20.02,20.05,25800.0,12.6728,12.6981,12.6664,12.6854,25800.0
2010-05-04 13:50:00,20.05,20.06,20.01,20.02,19300.0,12.6854,12.6917,12.6601,12.6664,19300.0
2010-05-04 13:55:00,20.01,20.02,20.01,20.01,7000.0,12.6601,12.6664,12.6601,12.6601,7000.0
2010-05-04 14:00:00,20.01,20.02,19.96,19.98,115000.0,12.6601,12.6664,12.6285,12.6411,115000.0
2010-05-04 14:05:00,19.97,19.98,19.97,19.97,29400.0,12.6348,12.6411,12.6348,12.6348,29400.0
2010-05-04 14:10:00,19.97,19.99,19.97,19.99,54500.0,12.6348,12.6474,12.6348,12.6474,54500.0
2010-05-04 14:15:00,19.99,20.0,19.95,19.95,43000.0,12.6474,12.6538,12.6221,12.6221,43000.0
2010-05-04 14:20:00,19.95,19.96,19.93,19.96,39300.0,12.6221,12.6285,12.6095,12.6285,39300.0
2010-05-04 14:25:00,19.96,19.98,19.93,19.93,32600.0,12.6285,12.6411,12.6095,12.6095,32600.0
2010-05-04 14:30:00,19.93,19.97,19.91,19.95,53500.0,12.6095,12.6348,12.5968,12.6221,53500.0
2010-05-04 14:35:00,19.94,19.96,19.92,19.94,91300.0,12.6158,12.6285,12.6032,12.6158,91300.0
2010-05-04 14:40:00,19.93,19.97,19.93,19.96,61900.0,12.6095,12.6348,12.6095,12.6285,61900.0
2010-05-04 14:45:00,19.96,19.97,19.95,19.96,42400.0,12.6285,12.6348,12.6221,12.6285,42400.0
2010-05-04 14:50:00,19.96,19.97,19.93,19.93,45800.0,12.6285,12.6348,12.6095,12.6095,45800.0
2010-05-04 14:55:00,19.92,19.94,19.86,19.86,66400.0,12.6032,12.6158,12.5652,12.5652,66400.0
2010-05-04 15:00:00,19.86,19.89,19.84,19.89,48400.0,12.5652,12.5842,12.5525,12.5842,48400.0
2010-05-04 15:05:00,19.89,19.9,19.89,19.89,20900.0,12.5842,12.5905,12.5842,12.5842,20900.0
2010-05-04 15:10:00,19.89,19.92,19.88,19.9,56200.0,12.5842,12.6032,12.5778,12.5905,56200.0
2010-05-04 15:15:00,19.91,19.93,19.9,19.93,37400.0,12.5968,12.6095,12.5905,12.6095,37400.0
2010-05-04 15:20:00,19.93,19.93,19.9,19.91,40400.0,12.6095,12.6095,12.5905,12.5968,40400.0
2010-05-04 15:25:00,19.9,19.94,19.9,19.93,72500.0,12.5905,12.6158,12.5905,12.6095,72500.0
2010-05-04 15:30:00,19.94,19.97,19.93,19.97,87500.0,12.6158,12.6348,12.6095,12.6348,87500.0
2010-05-04 15:35:00,19.97,19.97,19.94,19.96,95300.0,12.6348,12.6348,12.6158,12.6285,95300.0
2010-05-04 15:40:00,19.96,19.97,19.89,19.96,209700.0,12.6285,12.6348,12.5842,12.6285,209700.0
2010-05-04 15:45:00,19.95,19.99,19.92,19.98,226900.0,12.6221,12.6474,12.6032,12.6411,226900.0
2010-05-04 15:50:00,19.99,20.02,19.96,20.01,155000.0,12.6474,12.6664,12.6285,12.6601,155000.0
2010-05-04 15:55:00,20.01,20.02,19.96,19.99,384000.0,12.6601,12.6664,12.6285,12.6474,384000.0
2010-05-05 09:30:00,19.85,19.99,19.85,19.98,148800.0,12.5589,12.6474,12.5589,12.6411,148800.0
2010-05-05 09:35:00,19.97,20.05,19.82,20.01,124200.0,12.6348,12.6854,12.5399,12.6601,124200.0
2010-05-05 09:40:00,20.01,20.2,20.01,20.2,62400.0,12.6601,12.7803,12.6601,12.7803,62400.0
2010-05-05 09:45:00,20.18,20.21,20.17,20.18,60100.0,12.7677,12.7866,12.7613,12.7677,60100.0
2010-05-05 09:50:00,20.18,20.19,20.08,20.16,67600.0,12.7677,12.774,12.7044,12.755,67600.0
2010-05-05 09:55:00,20.16,20.19,20.05,20.13,158500.0,12.755,12.774,12.6854,12.736,158500.0
2010-05-05 10:00:00,20.14,20.14,20.08,20.12,75700.0,12.7423,12.7423,12.7044,12.7297,75700.0
2010-05-05 10:05:00,20.12,20.21,20.12,20.19,59400.0,12.7297,12.7866,12.7297,12.774,59400.0
2010-05-05 10:10:00,20.18,20.21,20.1,20.17,92300.0,12.7677,12.7866,12.717,12.7613,92300.0
2010-05-05 10:15:00,20.18,20.28,20.15,20.24,63700.0,12.7677,12.8309,12.7487,12.8056,63700.0
2010-05-05 10:20:00,20.24,20.28,20.23,20.25,75900.0,12.8056,12.8309,12.7993,12.8119,75900.0
2010-05-05 10:25:00,20.24,20.25,20.17,20.18,44200.0,12.8056,12.8119,12.7613,12.7677,44200.0
2010-05-05 10:30:00,20.18,20.2,20.17,20.19,24300.0,12.7677,12.7803,12.7613,12.774,24300.0
2010-05-05 10:35:00,20.19,20.21,20.19,20.19,38100.0,12.774,12.7866,12.774,12.774,38100.0
2010-05-05 10:40:00,20.19,20.28,20.18,20.26,80300.0,12.774,12.8309,12.7677,12.8183,80300.0
2010-05-05 10:45:00,20.26,20.35,20.26,20.32,111900.0,12.8183,12.8752,12.8183,12.8562,111900.0
2010-05-05 10:50:00,20.31,20.32,20.26,20.29,76000.0,12.8499,12.8562,12.8183,12.8373,76000.0
2010-05-05 10:55:00,20.28,20.3,20.28,20.28,23100.0,12.8309,12.8436,12.8309,12.8309,23100.0
2010-05-05 11:00:00,20.28,20.28,20.24,20.25,41800.0,12.8309,12.8309,12.8056,12.8119,41800.0
2010-05-05 11:05:00,20.26,20.27,20.2,20.25,89800.0,12.8183,12.8246,12.7803,12.8119,89800.0
2010-05-05 11:10:00,20.25,20.28,20.24,20.27,32400.0,12.8119,12.8309,12.8056,12.8246,32400.0
2010-05-05 11:15:00,20.26,20.29,20.26,20.29,29500.0,12.8183,12.8373,12.8183,12.8373,29500.0
2010-05-05 11:20:00,20.29,20.33,20.28,20.31,35800.0,12.8373,12.8626,12.8309,12.8499,35800.0
2010-05-05 11:25:00,20.32,20.33,20.31,20.32,17000.0,12.8562,12.8626,12.8499,12.8562,17000.0
2010-05-05 11:30:00,20.32,20.32,20.27,20.29,31900.0,12.8562,12.8562,12.8246,12.8373,31900.0
2010-05-05 11:35:00,20.28,20.29,20.28,20.28,6300.0,12.8309,12.8373,12.8309,12.8309,6300.0
2010-05-05 11:40:00,20.28,20.33,20.28,20.33,37900.0,12.8309,12.8626,12.8309,12.8626,37900.0
2010-05-05 11:45:00,20.33,20.41,20.33,20.4,65200.0,12.8626,12.9132,12.8626,12.9068,65200.0
2010-05-05 11:50:00,20.41,20.41,20.36,20.37,26500.0,12.9132,12.9132,12.8815,12.8879,26500.0
2010-05-05 11:55:00,20.36,20.45,20.36,20.44,55800.0,12.8815,12.9385,12.8815,12.9322,55800.0
2010-05-05 12:00:00,20.44,20.47,20.43,20.44,41200.0,12.9322,12.9511,12.9258,12.9322,41200.0
2010-05-05 12:05:00,20.44,20.44,20.41,20.42,18100.0,12.9322,12.9322,12.9132,12.9195,18100.0
2010-05-05 12:10:00,20.43,20.43,20.39,20.4,18200.0,12.9258,12.9258,12.9005,12.9068,18200.0
2010-05-05 12:15:00,20.39,20.42,20.39,20.42,47400.0,12.9005,12.9195,12.9005,12.9195,47400.0
2010-05-05 12:20:00,20.42,20.43,20.37,20.4,66600.0,12.9195,12.9258,12.8879,12.9068,66600.0
2010-05-05 12:25:00,20.41,20.43,20.41,20.42,18800.0,12.9132,12.9258,12.9132,12.9195,18800.0
2010-05-05 12:30:00,20.41,20.43,20.41,20.43,9800.0,12.9132,12.9258,12.9132,12.9258,9800.0
2010-05-05 12:35:00,20.42,20.42,20.4,20.4,32000.0,12.9195,12.9195,12.9068,12.9068,32000.0
2010-05-05 12:40:00,20.4,20.41,20.36,20.37,92400.0,12.9068,12.9132,12.8815,12.8879,92400.0
2010-05-05 12:45:00,20.38,20.41,20.37,20.41,32500.0,12.8942,12.9132,12.8879,12.9132,32500.0
2010-05-05 12:50:00,20.4,20.43,20.4,20.42,28600.0,12.9068,12.9258,12.9068,12.9195,28600.0
2010-05-05 12:55:00,20.43,20.43,20.41,20.42,13900.0,12.9258,12.9258,12.9132,12.9195,13900.0
2010-05-05 13:00:00,20.42,20.42,20.37,20.39,59400.0,12.9195,12.9195,12.8879,12.9005,59400.0
2010-05-05 13:05:00,20.39,20.4,20.37,20.39,16800.0,12.9005,12.9068,12.8879,12.9005,16800.0
2010-05-05 13:10:00,20.38,20.38,20.36,20.36,11900.0,12.8942,12.8942,12.8815,12.8815,11900.0
2010-05-05 13:15:00,20.36,20.38,20.36,20.37,16400.0,12.8815,12.8942,12.8815,12.8879,16400.0
2010-05-05 13:20:00,20.37,20.4,20.36,20.4,57900.0,12.8879,12.9068,12.8815,12.9068,57900.0
2010-05-05 13:25:00,20.4,20.4,20.36,20.36,29600.0,12.9068,12.9068,12.8815,12.8815,29600.0
2010-05-05 13:30:00,20.35,20.37,20.34,20.35,39600.0,12.8752,12.8879,12.8689,12.8752,39600.0
2010-05-05 13:35:00,20.35,20.36,20.33,20.36,39700.0,12.8752,12.8815,12.8626,12.8815,39700.0
2010-05-05 13:40:00,20.36,20.37,20.35,20.37,13800.0,12.8815,12.8879,12.8752,12.8879,13800.0
2010-05-05 13:45:00,20.37,20.38,20.35,20.37,67300.0,12.8879,12.8942,12.8752,12.8879,67300.0
2010-05-05 13:50:00,20.36,20.38,20.36,20.37,47400.0,12.8815,12.8942,12.8815,12.8879,47400.0
2010-05-05 13:55:00,20.38,20.38,20.34,20.34,37700.0,12.8942,12.8942,12.8689,12.8689,37700.0
2010-05-05 14:00:00,20.34,20.35,20.32,20.33,30200.0,12.8689,12.8752,12.8562,12.8626,30200.0
2010-05-05 14:05:00,20.33,20.34,20.31,20.33,50900.0,12.8626,12.8689,12.8499,12.8626,50900.0
2010-05-05 14:10:00,20.32,20.33,20.3,20.3,16700.0,12.8562,12.8626,12.8436,12.8436,16700.0
2010-05-05 14:15:00,20.3,20.3,20.26,20.27,53700.0,12.8436,12.8436,12.8183,12.8246,53700.0
2010-05-05 14:20:00,20.27,20.29,20.26,20.28,28000.0,12.8246,12.8373,12.8183,12.8309,28000.0
2010-05-05 14:25:00,20.28,20.28,20.25,20.25,37400.0,12.8309,12.8309,12.8119,12.8119,37400.0
2010-05-05 14:30:00,20.25,20.28,20.24,20.27,91700.0,12.8119,12.8309,12.8056,12.8246,91700.0
2010-05-05 14:35:00,20.27,20.28,20.2,20.2,52600.0,12.8246,12.8309,12.7803,12.7803,52600.0
2010-05-05 14:40:00,20.2,20.23,20.18,20.2,31100.0,12.7803,12.7993,12.7677,12.7803,31100.0
2010-05-05 14:45:00,20.19,20.19,20.15,20.16,51700.0,12.774,12.774,12.7487,12.755,51700.0
2010-05-05 14:50:00,20.16,20.17,20.14,20.14,33300.0,12.755,12.7613,12.7423,12.7423,33300.0
2010-05-05 14:55:00,20.15,20.21,20.14,20.18,32600.0,12.7487,12.7866,12.7423,12.7677,32600.0
2010-05-05 15:00:00,20.19,20.2,20.17,20.17,50300.0,12.774,12.7803,12.7613,12.7613,50300.0
2010-05-05 15:05:00,20.18,20.2,20.16,20.19,45300.0,12.7677,12.7803,12.755,12.774,45300.0
2010-05-05 15:10:00,20.19,20.21,20.18,20.19,55000.0,12.774,12.7866,12.7677,12.774,55000.0
2010-05-05 15:15:00,20.2,20.21,20.18,20.18,44700.0,12.7803,12.7866,12.7677,12.7677,44700.0
2010-05-05 15:20:00,20.19,20.25,20.19,20.25,65700.0,12.774,12.8119,12.774,12.8119,65700.0
2010-05-05 15:25:00,20.25,20.26,20.23,20.25,45000.0,12.8119,12.8183,12.7993,12.8119,45000.0
2010-05-05 15:30:00,20.24,20.26,20.23,20.23,86900.0,12.8056,12.8183,12.7993,12.7993,86900.0
2010-05-05 15:35:00,20.23,20.23,20.17,20.18,163300.0,12.7993,12.7993,12.7613,12.7677,163300.0
2010-05-05 15:40:00,20.18,20.22,20.18,20.22,52000.0,12.7677,12.793,12.7677,12.793,52000.0
2010-05-05 15:45:00,20.22,20.22,20.17,20.21,155900.0,12.793,12.793,12.7613,12.7866,155900.0
2010-05-05 15:50:00,20.2,20.23,20.19,20.22,111600.0,12.7803,12.7993,12.774,12.793,111600.0
2010-05-05 15:55:00,20.22,20.25,20.22,20.24,188300.0,12.793,12.8119,12.793,12.8056,188300.0
2010-05-06 09:30:00,20.23,20.26,20.16,20.19,50000.0,12.7993,12.8183,12.755,12.774,50000.0
2010-05-06 09:35:00,20.18,20.3,20.17,20.29,47200.0,12.7677,12.8436,12.7613,12.8373,47200.0
2010-05-06 09:40:00,20.29,20.42,20.26,20.39,78000.0,12.8373,12.9195,12.8183,12.9005,78000.0
2010-05-06 09:45:00,20.4,20.41,20.28,20.3,55400.0,12.9068,12.9132,12.8309,12.8436,55400.0
2010-05-06 09:50:00,20.29,20.32,20.25,20.28,60200.0,12.8373,12.8562,12.8119,12.8309,60200.0
2010-05-06 09:55:00,20.28,20.3,20.27,20.27,45200.0,12.8309,12.8436,12.8246,12.8246,45200.0
2010-05-06 10:00:00,20.28,20.33,20.27,20.33,62100.0,12.8309,12.8626,12.8246,12.8626,62100.0
2010-05-06 10:05:00,20.33,20.37,20.3,20.32,88800.0,12.8626,12.8879,12.8436,12.8562,88800.0
2010-05-06 10:10:00,20.32,20.36,20.31,20.33,55000.0,12.8562,12.8815,12.8499,12.8626,55000.0
2010-05-06 10:15:00,20.34,20.42,20.33,20.4,46800.0,12.8689,12.9195,12.8626,12.9068,46800.0
2010-05-06 10:20:00,20.4,20.46,20.4,20.44,89400.0,12.9068,12.9448,12.9068,12.9322,89400.0
2010-05-06 10:25:00,20.44,20.44,20.38,20.39,29800.0,12.9322,12.9322,12.8942,12.9005,29800.0
2010-05-06 10:30:00,20.38,20.42,20.37,20.39,55300.0,12.8942,12.9195,12.8879,12.9005,55300.0
2010-05-06 10:35:00,20.38,20.41,20.36,20.41,59400.0,12.8942,12.9132,12.8815,12.9132,59400.0
2010-05-06 10:40:00,20.41,20.42,20.36,20.36,26800.0,12.9132,12.9195,12.8815,12.8815,26800.0
2010-05-06 10:45:00,20.36,20.37,20.3,20.3,51800.0,12.8815,12.8879,12.8436,12.8436,51800.0
2010-05-06 10:50:00,20.3,20.3,20.26,20.28,30000.0,12.8436,12.8436,12.8183,12.8309,30000.0
2010-05-06 10:55:00,20.28,20.29,20.22,20.25,51600.0,12.8309,12.8373,12.793,12.8119,51600.0
2010-05-06 11:00:00,20.25,20.3,20.24,20.3,59400.0,12.8119,12.8436,12.8056,12.8436,59400.0
2010-05-06 11:05:00,20.3,20.35,20.29,20.35,68400.0,12.8436,12.8752,12.8373,12.8752,68400.0
2010-05-06 11:10:00,20.34,20.38,20.34,20.38,94800.0,12.8689,12.8942,12.8689,12.8942,94800.0
2010-05-06 11:15:00,20.38,20.39,20.33,20.38,77200.0,12.8942,12.9005,12.8626,12.8942,77200.0
2010-05-06 11:20:00,20.39,20.4,20.37,20.37,30800.0,12.9005,12.9068,12.8879,12.8879,30800.0
2010-05-06 11:25:00,20.37,20.39,20.36,20.36,47600.0,12.8879,12.9005,12.8815,12.8815,47600.0
2010-05-06 11:30:00,20.36,20.37,20.32,20.32,30800.0,12.8815,12.8879,12.8562,12.8562,30800.0
2010-05-06 11:35:00,20.31,20.35,20.28,20.33,44000.0,12.8499,12.8752,12.8309,12.8626,44000.0
2010-05-06 11:40:00,20.33,20.33,20.29,20.32,21400.0,12.8626,12.8626,12.8373,12.8562,21400.0
2010-05-06 11:45:00,20.32,20.32,20.22,20.24,61600.0,12.8562,12.8562,12.793,12.8056,61600.0
2010-05-06 11:50:00,20.23,20.27,20.21,20.27,69300.0,12.7993,12.8246,12.7866,12.8246,69300.0
2010-05-06 11:55:00,20.28,20.29,20.27,20.28,23300.0,12.8309,12.8373,12.8246,12.8309,23300.0
2010-05-06 12:00:00,20.29,20.34,20.28,20.34,34300.0,12.8373,12.8689,12.8309,12.8689,34300.0
2010-05-06 12:05:00,20.33,20.37,20.32,20.32,64400.0,12.8626,12.8879,12.8562,12.8562,64400.0
2010-05-06 12:10:00,20.32,20.39,20.32,20.39,33600.0,12.8562,12.9005,12.8562,12.9005,33600.0
2010-05-06 12:15:00,20.38,20.41,20.36,20.36,11000.0,12.8942,12.9132,12.8815,12.8815,11000.0
2010-05-06 12:20:00,20.37,20.39,20.35,20.36,22600.0,12.8879,12.9005,12.8752,12.8815,22600.0
2010-05-06 12:25:00,20.35,20.35,20.33,20.34,13100.0,12.8752,12.8752,12.8626,12.8689,13100.0
2010-05-06 12:30:00,20.34,20.37,20.34,20.36,23500.0,12.8689,12.8879,12.8689,12.8815,23500.0
2010-05-06 12:35:00,20.35,20.36,20.31,20.33,41400.0,12.8752,12.8815,12.8499,12.8626,41400.0
2010-05-06 12:40:00,20.33,20.34,20.32,20.33,12700.0,12.8626,12.8689,12.8562,12.8626,12700.0
2010-05-06 12:45:00,20.32,20.33,20.29,20.31,40700.0,12.8562,12.8626,12.8373,12.8499,40700.0
2010-05-06 12:50:00,20.3,20.32,20.28,20.32,24700.0,12.8436,12.8562,12.8309,12.8562,24700.0
2010-05-06 12:55:00,20.32,20.35,20.29,20.35,25100.0,12.8562,12.8752,12.8373,12.8752,25100.0
2010-05-06 13:00:00,20.35,20.37,20.32,20.34,31500.0,12.8752,12.8879,12.8562,12.8689,31500.0
2010-05-06 13:05:00,20.34,20.35,20.3,20.31,24600.0,12.8689,12.8752,12.8436,12.8499,24600.0
2010-05-06 13:10:00,20.3,20.3,20.25,20.25,13700.0,12.8436,12.8436,12.8119,12.8119,13700.0
2010-05-06 13:15:00,20.25,20.28,20.24,20.27,73300.0,12.8119,12.8309,12.8056,12.8246,73300.0
2010-05-06 13:20:00,20.27,20.28,20.24,20.25,41500.0,12.8246,12.8309,12.8056,12.8119,41500.0
2010-05-06 13:25:00,20.25,20.29,20.24,20.29,63600.0,12.8119,12.8373,12.8056,12.8373,63600.0
2010-05-06 13:30:00,20.29,20.3,20.23,20.25,39800.0,12.8373,12.8436,12.7993,12.8119,39800.0
2010-05-06 13:35:00,20.24,20.25,20.18,20.18,60400.0,12.8056,12.8119,12.7677,12.7677,60400.0
2010-05-06 13:40:00,20.18,20.2,20.16,20.19,72000.0,12.7677,12.7803,12.755,12.774,72000.0
2010-05-06 13:45:00,20.19,20.22,20.18,20.21,76700.0,12.774,12.793,12.7677,12.7866,76700.0
2010-05-06 13:50:00,20.21,20.21,20.18,20.18,19200.0,12.7866,12.7866,12.7677,12.7677,19200.0
2010-05-06 13:55:00,20.18,20.19,20.13,20.13,121800.0,12.7677,12.774,12.736,12.736,121800.0
2010-05-06 14:00:00,20.13,20.17,20.11,20.13,46500.0,12.736,12.7613,12.7234,12.736,46500.0
2010-05-06 14:05:00,20.12,20.13,20.04,20.04,62500.0,12.7297,12.736,12.6791,12.6791,62500.0
2010-05-06 14:10:00,20.05,20.1,19.99,20.08,120600.0,12.6854,12.717,12.6474,12.7044,120600.0
2010-05-06 14:15:00,20.1,20.14,20.0,20.02,97400.0,12.717,12.7423,12.6538,12.6664,97400.0
2010-05-06 14:20:00,20.01,20.05,19.89,20.05,170600.0,12.6601,12.6854,12.5842,12.6854,170600.0
2010-05-06 14:25:00,20.05,20.08,19.98,20.01,87600.0,12.6854,12.7044,12.6411,12.6601,87600.0
2010-05-06 14:30:00,20.0,20.02,19.9,19.9,94700.0,12.6538,12.6664,12.5905,12.5905,94700.0
2010-05-06 14:35:00,19.9,19.94,19.78,19.79,267300.0,12.5905,12.6158,12.5146,12.5209,267300.0
2010-05-06 14:40:00,19.79,19.83,19.36,19.37,329600.0,12.5209,12.5462,12.2489,12.2552,329600.0
2010-05-06 14:45:00,19.37,19.73,19.18,19.6,288100.0,12.2552,12.4829,12.135,12.4007,288100.0
2010-05-06 14:50:00,19.61,19.78,19.53,19.56,230700.0,12.407,12.5146,12.3564,12.3754,230700.0
2010-05-06 14:55:00,19.56,19.61,19.46,19.55,153200.0,12.3754,12.407,12.3121,12.3691,153200.0
2010-05-06 15:00:00,19.54,19.73,19.33,19.71,217700.0,12.3627,12.4829,12.2299,12.4703,217700.0
2010-05-06 15:05:00,19.71,19.97,19.67,19.89,169000.0,12.4703,12.6348,12.445,12.5842,169000.0
2010-05-06 15:10:00,19.88,19.95,19.76,19.78,147500.0,12.5778,12.6221,12.5019,12.5146,147500.0
2010-05-06 15:15:00,19.78,19.89,19.7,19.71,145500.0,12.5146,12.5842,12.464,12.4703,145500.0
2010-05-06 15:20:00,19.7,19.71,19.52,19.62,176700.0,12.464,12.4703,12.3501,12.4134,176700.0
2010-05-06 15:25:00,19.63,19.69,19.52,19.69,139700.0,12.4197,12.4576,12.3501,12.4576,139700.0
2010-05-06 15:30:00,19.69,19.8,19.66,19.79,125600.0,12.4576,12.5272,12.4387,12.5209,125600.0
2010-05-06 15:35:00,19.79,19.88,19.74,19.75,210600.0,12.5209,12.5778,12.4893,12.4956,210600.0
2010-05-06 15:40:00,19.75,19.78,19.7,19.73,114000.0,12.4956,12.5146,12.464,12.4829,114000.0
2010-05-06 15:45:00,19.72,19.92,19.67,19.89,283700.0,12.4766,12.6032,12.445,12.5842,283700.0
2010-05-06 15:50:00,19.9,19.95,19.82,19.91,235700.0,12.5905,12.6221,12.5399,12.5968,235700.0
2010-05-06 15:55:00,19.9,19.92,19.79,19.79,510500.0,12.5905,12.6032,12.5209,12.5209,510500.0
2010-05-07 09:30:00,19.72,19.78,19.6,19.65,99600.0,12.4766,12.5146,12.4007,12.4323,99600.0
2010-05-07 09:35:00,19.66,19.92,19.65,19.92,111600.0,12.4387,12.6032,12.4323,12.6032,111600.0
2010-05-07 09:40:00,19.9,20.03,19.89,20.03,160600.0,12.5905,12.6728,12.5842,12.6728,160600.0
2010-05-07 09:45:00,20.04,20.08,19.91,19.92,129900.0,12.6791,12.7044,12.5968,12.6032,129900.0
2010-05-07 09:50:00,19.93,19.96,19.87,19.87,70700.0,12.6095,12.6285,12.5715,12.5715,70700.0
2010-05-07 09:55:00,19.86,19.87,19.78,19.82,80100.0,12.5652,12.5715,12.5146,12.5399,80100.0
2010-05-07 10:00:00,19.82,19.85,19.62,19.62,89500.0,12.5399,12.5589,12.4134,12.4134,89500.0
2010-05-07 10:05:00,19.62,19.86,19.62,19.83,125300.0,12.4134,12.5652,12.4134,12.5462,125300.0
2010-05-07 10:10:00,19.83,19.87,19.74,19.77,53800.0,12.5462,12.5715,12.4893,12.5083,53800.0
2010-05-07 10:15:00,19.77,19.79,19.65,19.65,52200.0,12.5083,12.5209,12.4323,12.4323,52200.0
2010-05-07 10:20:00,19.65,19.7,19.56,19.56,108900.0,12.4323,12.464,12.3754,12.3754,108900.0
2010-05-07 10:25:00,19.57,19.61,19.38,19.51,104700.0,12.3817,12.407,12.2615,12.3438,104700.0
2010-05-07 10:30:00,19.52,19.65,19.52,19.53,143900.0,12.3501,12.4323,12.3501,12.3564,143900.0
2010-05-07 10:35:00,19.53,19.63,19.52,19.61,109700.0,12.3564,12.4197,12.3501,12.407,109700.0
2010-05-07 10:40:00,19.6,19.64,19.48,19.52,71500.0,12.4007,12.426,12.3248,12.3501,71500.0
2010-05-07 10:45:00,19.52,19.66,19.5,19.61,66100.0,12.3501,12.4387,12.3374,12.407,66100.0
2010-05-07 10:50:00,19.6,19.62,19.52,19.55,130400.0,12.4007,12.4134,12.3501,12.3691,130400.0
2010-05-07 10:55:00,19.54,19.56,19.49,19.49,60000.0,12.3627,12.3754,12.3311,12.3311,60000.0
2010-05-07 11:00:00,19.49,19.54,19.46,19.53,56000.0,12.3311,12.3627,12.3121,12.3564,56000.0
2010-05-07 11:05:00,19.53,19.7,19.53,19.69,63900.0,12.3564,12.464,12.3564,12.4576,63900.0
2010-05-07 11:10:00,19.7,19.76,19.68,19.74,71100.0,12.464,12.5019,12.4513,12.4893,71100.0
2010-05-07 11:15:00,19.75,19.94,19.75,19.85,85600.0,12.4956,12.6158,12.4956,12.5589,85600.0
2010-05-07 11:20:00,19.84,19.95,19.82,19.84,127000.0,12.5525,12.6221,12.5399,12.5525,127000.0
2010-05-07 11:25:00,19.84,19.84,19.65,19.68,61100.0,12.5525,12.5525,12.4323,12.4513,61100.0
2010-05-07 11:30:00,19.68,19.69,19.55,19.57,82000.0,12.4513,12.4576,12.3691,12.3817,82000.0
2010-05-07 11:35:00,19.57,19.62,19.54,19.61,77800.0,12.3817,12.4134,12.3627,12.407,77800.0
2010-05-07 11:40:00,19.61,19.74,19.61,19.74,39300.0,12.407,12.4893,12.407,12.4893,39300.0
2010-05-07 11:45:00,19.74,19.82,19.73,19.79,47100.0,12.4893,12.5399,12.4829,12.5209,47100.0
2010-05-07 11:50:00,19.8,19.8,19.68,19.76,50800.0,12.5272,12.5272,12.4513,12.5019,50800.0
2010-05-07 11:55:00,19.76,19.79,19.73,19.76,38400.0,12.5019,12.5209,12.4829,12.5019,38400.0
2010-05-07 12:00:00,19.76,19.76,19.69,19.72,35100.0,12.5019,12.5019,12.4576,12.4766,35100.0
2010-05-07 12:05:00,19.72,19.82,19.72,19.8,42500.0,12.4766,12.5399,12.4766,12.5272,42500.0
2010-05-07 12:10:00,19.8,19.83,19.76,19.82,30900.0,12.5272,12.5462,12.5019,12.5399,30900.0
2010-05-07 12:15:00,19.83,19.89,19.82,19.83,51200.0,12.5462,12.5842,12.5399,12.5462,51200.0
2010-05-07 12:20:00,19.83,19.84,19.75,19.76,57300.0,12.5462,12.5525,12.4956,12.5019,57300.0
2010-05-07 12:25:00,19.75,19.79,19.69,19.7,55100.0,12.4956,12.5209,12.4576,12.464,55100.0
2010-05-07 12:30:00,19.7,19.72,19.64,19.64,64700.0,12.464,12.4766,12.426,12.426,64700.0
2010-05-07 12:35:00,19.64,19.75,19.63,19.69,91000.0,12.426,12.4956,12.4197,12.4576,91000.0
2010-05-07 12:40:00,19.69,19.77,19.69,19.72,37200.0,12.4576,12.5083,12.4576,12.4766,37200.0
2010-05-07 12:45:00,19.72,19.78,19.71,19.75,50700.0,12.4766,12.5146,12.4703,12.4956,50700.0
2010-05-07 12:50:00,19.74,19.8,19.67,19.7,86000.0,12.4893,12.5272,12.445,12.464,86000.0
2010-05-07 12:55:00,19.7,19.72,19.65,19.65,51000.0,12.464,12.4766,12.4323,12.4323,51000.0
2010-05-07 13:00:00,19.66,19.69,19.65,19.67,39100.0,12.4387,12.4576,12.4323,12.445,39100.0
2010-05-07 13:05:00,19.67,19.69,19.58,19.59,42300.0,12.445,12.4576,12.388,12.3944,42300.0
2010-05-07 13:10:00,19.58,19.61,19.52,19.57,96200.0,12.388,12.407,12.3501,12.3817,96200.0
2010-05-07 13:15:00,19.57,19.61,19.53,19.56,136700.0,12.3817,12.407,12.3564,12.3754,136700.0
2010-05-07 13:20:00,19.56,19.61,19.55,19.57,60000.0,12.3754,12.407,12.3691,12.3817,60000.0
2010-05-07 13:25:00,19.57,19.63,19.56,19.6,91400.0,12.3817,12.4197,12.3754,12.4007,91400.0
2010-05-07 13:30:00,19.6,19.68,19.6,19.67,49200.0,12.4007,12.4513,12.4007,12.445,49200.0
2010-05-07 13:35:00,19.67,19.7,19.63,19.63,54400.0,12.445,12.464,12.4197,12.4197,54400.0
2010-05-07 13:40:00,19.65,19.72,19.63,19.7,105500.0,12.4323,12.4766,12.4197,12.464,105500.0
2010-05-07 13:45:00,19.71,19.74,19.7,19.73,62700.0,12.4703,12.4893,12.464,12.4829,62700.0
2010-05-07 13:50:00,19.72,19.72,19.64,19.65,44100.0,12.4766,12.4766,12.426,12.4323,44100.0
2010-05-07 13:55:00,19.65,19.72,19.61,19.68,126300.0,12.4323,12.4766,12.407,12.4513,126300.0
2010-05-07 14:00:00,19.69,19.72,19.63,19.64,72300.0,12.4576,12.4766,12.4197,12.426,72300.0
2010-05-07 14:05:00,19.64,19.67,19.6,19.61,54000.0,12.426,12.445,12.4007,12.407,54000.0
2010-05-07 14:10:00,19.61,19.63,19.58,19.61,106300.0,12.407,12.4197,12.388,12.407,106300.0
2010-05-07 14:15:00,19.6,19.67,19.6,19.67,49800.0,12.4007,12.445,12.4007,12.445,49800.0
2010-05-07 14:20:00,19.66,19.66,19.61,19.61,22400.0,12.4387,12.4387,12.407,12.407,22400.0
2010-05-07 14:25:00,19.61,19.61,19.55,19.55,117800.0,12.407,12.407,12.3691,12.3691,117800.0
2010-05-07 14:30:00,19.55,19.6,19.54,19.59,49600.0,12.3691,12.4007,12.3627,12.3944,49600.0
2010-05-07 14:35:00,19.58,19.59,19.54,19.57,53600.0,12.388,12.3944,12.3627,12.3817,53600.0
2010-05-07 14:40:00,19.57,19.65,19.55,19.59,81000.0,12.3817,12.4323,12.3691,12.3944,81000.0
2010-05-07 14:45:00,19.59,19.61,19.55,19.55,87700.0,12.3944,12.407,12.3691,12.3691,87700.0
2010-05-07 14:50:00,19.55,19.55,19.5,19.51,109100.0,12.3691,12.3691,12.3374,12.3438,109100.0
2010-05-07 14:55:00,19.51,19.57,19.5,19.55,172500.0,12.3438,12.3817,12.3374,12.3691,172500.0
2010-05-07 15:00:00,19.55,19.56,19.49,19.53,133300.0,12.3691,12.3754,12.3311,12.3564,133300.0
2010-05-07 15:05:00,19.53,19.56,19.48,19.49,117100.0,12.3564,12.3754,12.3248,12.3311,117100.0
2010-05-07 15:10:00,19.49,19.5,19.45,19.49,175600.0,12.3311,12.3374,12.3058,12.3311,175600.0
2010-05-07 15:15:00,19.48,19.59,19.46,19.59,217600.0,12.3248,12.3944,12.3121,12.3944,217600.0
2010-05-07 15:20:00,19.59,19.62,19.55,19.6,151900.0,12.3944,12.4134,12.3691,12.4007,151900.0
2010-05-07 15:25:00,19.59,19.6,19.54,19.56,97700.0,12.3944,12.4007,12.3627,12.3754,97700.0
2010-05-07 15:30:00,19.56,19.57,19.46,19.5,147100.0,12.3754,12.3817,12.3121,12.3374,147100.0
2010-05-07 15:35:00,19.5,19.52,19.48,19.51,148500.0,12.3374,12.3501,12.3248,12.3438,148500.0
2010-05-07 15:40:00,19.51,19.61,19.51,19.57,182200.0,12.3438,12.407,12.3438,12.3817,182200.0
2010-05-07 15:45:00,19.56,19.57,19.48,19.54,177200.0,12.3754,12.3817,12.3248,12.3627,177200.0
2010-05-07 15:50:00,19.54,19.54,19.5,19.51,102400.0,12.3627,12.3627,12.3374,12.3438,102400.0
2010-05-07 15:55:00,19.51,19.6,19.51,19.56,285500.0,12.3438,12.4007,12.3438,12.3754,285500.0
2010-05-10 09:30:00,20.21,20.24,20.15,20.18,135100.0,12.7866,12.8056,12.7487,12.7677,135100.0
2010-05-10 09:35:00,20.18,20.2,20.08,20.2,110600.0,12.7677,12.7803,12.7044,12.7803,110600.0
2010-05-10 09:40:00,20.21,20.27,20.18,20.26,161400.0,12.7866,12.8246,12.7677,12.8183,161400.0
2010-05-10 09:45:00,20.26,20.29,20.19,20.28,102700.0,12.8183,12.8373,12.774,12.8309,102700.0
2010-05-10 09:50:00,20.29,20.29,20.15,20.21,142700.0,12.8373,12.8373,12.7487,12.7866,142700.0
2010-05-10 09:55:00,20.21,20.3,20.18,20.27,88000.0,12.7866,12.8436,12.7677,12.8246,88000.0
2010-05-10 10:00:00,20.27,20.3,20.24,20.29,42300.0,12.8246,12.8436,12.8056,12.8373,42300.0
2010-05-10 10:05:00,20.29,20.35,20.28,20.35,102700.0,12.8373,12.8752,12.8309,12.8752,102700.0
2010-05-10 10:10:00,20.35,20.46,20.34,20.42,131700.0,12.8752,12.9448,12.8689,12.9195,131700.0
2010-05-10 10:15:00,20.42,20.43,20.33,20.33,99800.0,12.9195,12.9258,12.8626,12.8626,99800.0
2010-05-10 10:20:00,20.33,20.36,20.27,20.32,123800.0,12.8626,12.8815,12.8246,12.8562,123800.0
2010-05-10 10:25:00,20.32,20.33,20.19,20.21,99200.0,12.8562,12.8626,12.774,12.7866,99200.0
2010-05-10 10:30:00,20.21,20.28,20.2,20.26,68100.0,12.7866,12.8309,12.7803,12.8183,68100.0
2010-05-10 10:35:00,20.26,20.31,20.22,20.3,91600.0,12.8183,12.8499,12.793,12.8436,91600.0
2010-05-10 10:40:00,20.3,20.34,20.24,20.24,53000.0,12.8436,12.8689,12.8056,12.8056,53000.0
2010-05-10 10:45:00,20.25,20.29,20.24,20.29,69600.0,12.8119,12.8373,12.8056,12.8373,69600.0
2010-05-10 10:50:00,20.29,20.36,20.26,20.36,60100.0,12.8373,12.8815,12.8183,12.8815,60100.0
2010-05-10 10:55:00,20.36,20.36,20.27,20.31,67500.0,12.8815,12.8815,12.8246,12.8499,67500.0
2010-05-10 11:00:00,20.3,20.39,20.3,20.37,68900.0,12.8436,12.9005,12.8436,12.8879,68900.0
2010-05-10 11:05:00,20.37,20.39,20.35,20.35,55100.0,12.8879,12.9005,12.8752,12.8752,55100.0
2010-05-10 11:10:00,20.35,20.35,20.32,20.33,68900.0,12.8752,12.8752,12.8562,12.8626,68900.0
2010-05-10 11:15:00,20.32,20.34,20.28,20.32,51600.0,12.8562,12.8689,12.8309,12.8562,51600.0
2010-05-10 11:20:00,20.32,20.35,20.29,20.32,76000.0,12.8562,12.8752,12.8373,12.8562,76000.0
2010-05-10 11:25:00,20.33,20.37,20.33,20.37,39700.0,12.8626,12.8879,12.8626,12.8879,39700.0
2010-05-10 11:30:00,20.37,20.37,20.29,20.33,66100.0,12.8879,12.8879,12.8373,12.8626,66100.0
2010-05-10 11:35:00,20.33,20.37,20.33,20.35,50300.0,12.8626,12.8879,12.8626,12.8752,50300.0
2010-05-10 11:40:00,20.35,20.37,20.31,20.32,27800.0,12.8752,12.8879,12.8499,12.8562,27800.0
2010-05-10 11:45:00,20.32,20.35,20.32,20.35,28500.0,12.8562,12.8752,12.8562,12.8752,28500.0
2010-05-10 11:50:00,20.35,20.4,20.35,20.39,66500.0,12.8752,12.9068,12.8752,12.9005,66500.0
2010-05-10 11:55:00,20.4,20.41,20.38,20.39,50000.0,12.9068,12.9132,12.8942,12.9005,50000.0
2010-05-10 12:00:00,20.38,20.39,20.34,20.34,26300.0,12.8942,12.9005,12.8689,12.8689,26300.0
2010-05-10 12:05:00,20.34,20.35,20.33,20.33,30300.0,12.8689,12.8752,12.8626,12.8626,30300.0
2010-05-10 12:10:00,20.33,20.36,20.32,20.35,40600.0,12.8626,12.8815,12.8562,12.8752,40600.0
2010-05-10 12:15:00,20.35,20.35,20.31,20.31,23200.0,12.8752,12.8752,12.8499,12.8499,23200.0
2010-05-10 12:20:00,20.31,20.32,20.3,20.3,29800.0,12.8499,12.8562,12.8436,12.8436,29800.0
2010-05-10 12:25:00,20.3,20.31,20.26,20.26,21000.0,12.8436,12.8499,12.8183,12.8183,21000.0
2010-05-10 12:30:00,20.26,20.28,20.26,20.27,20700.0,12.8183,12.8309,12.8183,12.8246,20700.0
2010-05-10 12:35:00,20.27,20.31,20.27,20.3,31000.0,12.8246,12.8499,12.8246,12.8436,31000.0
2010-05-10 12:40:00,20.29,20.31,20.26,20.26,23100.0,12.8373,12.8499,12.8183,12.8183,23100.0
2010-05-10 12:45:00,20.27,20.28,20.26,20.26,15300.0,12.8246,12.8309,12.8183,12.8183,15300.0
2010-05-10 12:50:00,20.25,20.31,20.24,20.31,30300.0,12.8119,12.8499,12.8056,12.8499,30300.0
2010-05-10 12:55:00,20.3,20.3,20.25,20.25,18700.0,12.8436,12.8436,12.8119,12.8119,18700.0
2010-05-10 13:00:00,20.25,20.25,20.21,20.21,20900.0,12.8119,12.8119,12.7866,12.7866,20900.0
2010-05-10 13:05:00,20.22,20.22,20.11,20.13,109000.0,12.793,12.793,12.7234,12.736,109000.0
2010-05-10 13:10:00,20.14,20.18,20.12,20.12,67900.0,12.7423,12.7677,12.7297,12.7297,67900.0
2010-05-10 13:15:00,20.13,20.2,20.11,20.19,46400.0,12.736,12.7803,12.7234,12.774,46400.0
2010-05-10 13:20:00,20.19,20.2,20.15,20.17,66600.0,12.774,12.7803,12.7487,12.7613,66600.0
2010-05-10 13:25:00,20.17,20.2,20.16,20.18,60100.0,12.7613,12.7803,12.755,12.7677,60100.0
2010-05-10 13:30:00,20.18,20.2,20.17,20.2,20900.0,12.7677,12.7803,12.7613,12.7803,20900.0
2010-05-10 13:35:00,20.2,20.22,20.2,20.21,34400.0,12.7803,12.793,12.7803,12.7866,34400.0
2010-05-10 13:40:00,20.21,20.21,20.09,20.11,90100.0,12.7866,12.7866,12.7107,12.7234,90100.0
2010-05-10 13:45:00,20.11,20.15,20.09,20.15,42900.0,12.7234,12.7487,12.7107,12.7487,42900.0
2010-05-10 13:50:00,20.15,20.18,20.14,20.15,34200.0,12.7487,12.7677,12.7423,12.7487,34200.0
2010-05-10 13:55:00,20.16,20.2,20.13,20.13,38600.0,12.755,12.7803,12.736,12.736,38600.0
2010-05-10 14:00:00,20.13,20.14,20.08,20.14,57500.0,12.736,12.7423,12.7044,12.7423,57500.0
2010-05-10 14:05:00,20.14,20.18,20.12,20.18,36500.0,12.7423,12.7677,12.7297,12.7677,36500.0
2010-05-10 14:10:00,20.18,20.19,20.16,20.18,31000.0,12.7677,12.774,12.755,12.7677,31000.0
2010-05-10 14:15:00,20.19,20.2,20.17,20.19,31700.0,12.774,12.7803,12.7613,12.774,31700.0
2010-05-10 14:20:00,20.19,20.25,20.19,20.25,50700.0,12.774,12.8119,12.774,12.8119,50700.0
2010-05-10 14:25:00,20.25,20.25,20.21,20.23,24100.0,12.8119,12.8119,12.7866,12.7993,24100.0
2010-05-10 14:30:00,20.23,20.23,20.21,20.23,26300.0,12.7993,12.7993,12.7866,12.7993,26300.0
2010-05-10 14:35:00,20.23,20.26,20.18,20.19,72700.0,12.7993,12.8183,12.7677,12.774,72700.0
2010-05-10 14:40:00,20.19,20.21,20.17,20.21,99000.0,12.774,12.7866,12.7613,12.7866,99000.0
2010-05-10 14:45:00,20.2,20.21,20.18,20.19,11100.0,12.7803,12.7866,12.7677,12.774,11100.0
2010-05-10 14:50:00,20.19,20.23,20.19,20.22,31400.0,12.774,12.7993,12.774,12.793,31400.0
2010-05-10 14:55:00,20.22,20.25,20.21,20.24,33700.0,12.793,12.8119,12.7866,12.8056,33700.0
2010-05-10 15:00:00,20.24,20.25,20.19,20.19,41300.0,12.8056,12.8119,12.774,12.774,41300.0
2010-05-10 15:05:00,20.19,20.21,20.14,20.15,45300.0,12.774,12.7866,12.7423,12.7487,45300.0
2010-05-10 15:10:00,20.16,20.18,20.15,20.16,57700.0,12.755,12.7677,12.7487,12.755,57700.0
2010-05-10 15:15:00,20.16,20.19,20.15,20.18,56600.0,12.755,12.774,12.7487,12.7677,56600.0
2010-05-10 15:20:00,20.19,20.23,20.18,20.23,58100.0,12.774,12.7993,12.7677,12.7993,58100.0
2010-05-10 15:25:00,20.23,20.25,20.22,20.24,52100.0,12.7993,12.8119,12.793,12.8056,52100.0
2010-05-10 15:30:00,20.24,20.24,20.2,20.2,56400.0,12.8056,12.8056,12.7803,12.7803,56400.0
2010-05-10 15:35:00,20.2,20.24,20.19,20.24,78300.0,12.7803,12.8056,12.774,12.8056,78300.0
2010-05-10 15:40:00,20.24,20.25,20.22,20.24,97500.0,12.8056,12.8119,12.793,12.8056,97500.0
2010-05-10 15:45:00,20.24,20.3,20.24,20.29,231000.0,12.8056,12.8436,12.8056,12.8373,231000.0
2010-05-10 15:50:00,20.29,20.4,20.29,20.4,216900.0,12.8373,12.9068,12.8373,12.9068,216900.0
2010-05-10 15:55:00,20.4,20.45,20.39,20.45,456200.0,12.9068,12.9385,12.9005,12.9385,456200.0
2010-05-11 09:30:00,20.21,20.21,20.08,20.11,55100.0,12.7866,12.7866,12.7044,12.7234,55100.0
2010-05-11 09:35:00,20.12,20.16,20.12,20.13,22800.0,12.7297,12.755,12.7297,12.736,22800.0
2010-05-11 09:40:00,20.13,20.22,20.11,20.15,79900.0,12.736,12.793,12.7234,12.7487,79900.0
2010-05-11 09:45:00,20.15,20.19,20.14,20.15,50700.0,12.7487,12.774,12.7423,12.7487,50700.0
2010-05-11 09:50:00,20.14,20.19,20.14,20.15,71400.0,12.7423,12.774,12.7423,12.7487,71400.0
2010-05-11 09:55:00,20.15,20.21,20.14,20.16,73100.0,12.7487,12.7866,12.7423,12.755,73100.0
2010-05-11 10:00:00,20.16,20.19,20.14,20.15,61600.0,12.755,12.774,12.7423,12.7487,61600.0
2010-05-11 10:05:00,20.15,20.21,20.15,20.21,47500.0,12.7487,12.7866,12.7487,12.7866,47500.0
2010-05-11 10:10:00,20.22,20.27,20.2,20.25,56600.0,12.793,12.8246,12.7803,12.8119,56600.0
2010-05-11 10:15:00,20.25,20.29,20.24,20.28,43500.0,12.8119,12.8373,12.8056,12.8309,43500.0
2010-05-11 10:20:00,20.29,20.34,20.29,20.33,68400.0,12.8373,12.8689,12.8373,12.8626,68400.0
2010-05-11 10:25:00,20.33,20.35,20.32,20.35,56600.0,12.8626,12.8752,12.8562,12.8752,56600.0
2010-05-11 10:30:00,20.34,20.35,20.32,20.32,66500.0,12.8689,12.8752,12.8562,12.8562,66500.0
2010-05-11 10:35:00,20.32,20.35,20.3,20.32,36500.0,12.8562,12.8752,12.8436,12.8562,36500.0
2010-05-11 10:40:00,20.32,20.34,20.3,20.3,45100.0,12.8562,12.8689,12.8436,12.8436,45100.0
2010-05-11 10:45:00,20.3,20.33,20.3,20.32,31700.0,12.8436,12.8626,12.8436,12.8562,31700.0
2010-05-11 10:50:00,20.32,20.32,20.29,20.3,47700.0,12.8562,12.8562,12.8373,12.8436,47700.0
2010-05-11 10:55:00,20.3,20.32,20.29,20.3,37700.0,12.8436,12.8562,12.8373,12.8436,37700.0
2010-05-11 11:00:00,20.3,20.33,20.29,20.33,19400.0,12.8436,12.8626,12.8373,12.8626,19400.0
2010-05-11 11:05:00,20.33,20.36,20.32,20.35,32200.0,12.8626,12.8815,12.8562,12.8752,32200.0
2010-05-11 11:10:00,20.36,20.39,20.34,20.39,50700.0,12.8815,12.9005,12.8689,12.9005,50700.0
2010-05-11 11:15:00,20.39,20.4,20.37,20.39,38900.0,12.9005,12.9068,12.8879,12.9005,38900.0
2010-05-11 11:20:00,20.39,20.39,20.31,20.31,40400.0,12.9005,12.9005,12.8499,12.8499,40400.0
2010-05-11 11:25:00,20.31,20.35,20.3,20.35,37700.0,12.8499,12.8752,12.8436,12.8752,37700.0
2010-05-11 11:30:00,20.35,20.36,20.33,20.36,39800.0,12.8752,12.8815,12.8626,12.8815,39800.0
2010-05-11 11:35:00,20.36,20.41,20.35,20.4,49400.0,12.8815,12.9132,12.8752,12.9068,49400.0
2010-05-11 11:40:00,20.4,20.43,20.4,20.4,34700.0,12.9068,12.9258,12.9068,12.9068,34700.0
2010-05-11 11:45:00,20.4,20.41,20.38,20.38,26300.0,12.9068,12.9132,12.8942,12.8942,26300.0
2010-05-11 11:50:00,20.38,20.4,20.37,20.4,22300.0,12.8942,12.9068,12.8879,12.9068,22300.0
2010-05-11 11:55:00,20.4,20.42,20.38,20.38,49700.0,12.9068,12.9195,12.8942,12.8942,49700.0
2010-05-11 12:00:00,20.39,20.41,20.38,20.41,24200.0,12.9005,12.9132,12.8942,12.9132,24200.0
2010-05-11 12:05:00,20.41,20.46,20.41,20.45,54800.0,12.9132,12.9448,12.9132,12.9385,54800.0
2010-05-11 12:10:00,20.45,20.47,20.44,20.44,24800.0,12.9385,12.9511,12.9322,12.9322,24800.0
2010-05-11 12:15:00,20.44,20.46,20.43,20.44,25100.0,12.9322,12.9448,12.9258,12.9322,25100.0
2010-05-11 12:20:00,20.44,20.45,20.41,20.44,33300.0,12.9322,12.9385,12.9132,12.9322,33300.0
2010-05-11 12:25:00,20.44,20.47,20.44,20.46,30000.0,12.9322,12.9511,12.9322,12.9448,30000.0
2010-05-11 12:30:00,20.45,20.47,20.44,20.44,28000.0,12.9385,12.9511,12.9322,12.9322,28000.0
2010-05-11 12:35:00,20.44,20.45,20.43,20.44,19800.0,12.9322,12.9385,12.9258,12.9322,19800.0
2010-05-11 12:40:00,20.44,20.48,20.42,20.45,55000.0,12.9322,12.9575,12.9195,12.9385,55000.0
2010-05-11 12:45:00,20.45,20.5,20.43,20.49,51500.0,12.9385,12.9701,12.9258,12.9638,51500.0
2010-05-11 12:50:00,20.5,20.52,20.49,20.49,61900.0,12.9701,12.9828,12.9638,12.9638,61900.0
2010-05-11 12:55:00,20.5,20.5,20.47,20.48,36300.0,12.9701,12.9701,12.9511,12.9575,36300.0
2010-05-11 13:00:00,20.48,20.5,20.47,20.48,43300.0,12.9575,12.9701,12.9511,12.9575,43300.0
2010-05-11 13:05:00,20.48,20.49,20.44,20.44,56800.0,12.9575,12.9638,12.9322,12.9322,56800.0
2010-05-11 13:10:00,20.44,20.45,20.44,20.44,3700.0,12.9322,12.9385,12.9322,12.9322,3700.0
2010-05-11 13:15:00,20.44,20.47,20.44,20.44,34900.0,12.9322,12.9511,12.9322,12.9322,34900.0
2010-05-11 13:20:00,20.44,20.49,20.42,20.49,47900.0,12.9322,12.9638,12.9195,12.9638,47900.0
2010-05-11 13:25:00,20.49,20.49,20.46,20.48,18400.0,12.9638,12.9638,12.9448,12.9575,18400.0
2010-05-11 13:30:00,20.49,20.51,20.47,20.49,26400.0,12.9638,12.9764,12.9511,12.9638,26400.0
2010-05-11 13:35:00,20.49,20.5,20.46,20.5,32400.0,12.9638,12.9701,12.9448,12.9701,32400.0
2010-05-11 13:40:00,20.5,20.57,20.49,20.57,62300.0,12.9701,13.0144,12.9638,13.0144,62300.0
2010-05-11 13:45:00,20.57,20.63,20.57,20.59,67000.0,13.0144,13.0524,13.0144,13.0271,67000.0
2010-05-11 13:50:00,20.59,20.6,20.58,20.58,34700.0,13.0271,13.0334,13.0207,13.0207,34700.0
2010-05-11 13:55:00,20.58,20.58,20.51,20.52,33700.0,13.0207,13.0207,12.9764,12.9828,33700.0
2010-05-11 14:00:00,20.52,20.54,20.52,20.53,27500.0,12.9828,12.9954,12.9828,12.9891,27500.0
2010-05-11 14:05:00,20.53,20.55,20.5,20.51,34100.0,12.9891,13.0018,12.9701,12.9764,34100.0
2010-05-11 14:10:00,20.51,20.52,20.48,20.49,45200.0,12.9764,12.9828,12.9575,12.9638,45200.0
2010-05-11 14:15:00,20.49,20.5,20.41,20.42,51100.0,12.9638,12.9701,12.9132,12.9195,51100.0
2010-05-11 14:20:00,20.42,20.48,20.42,20.47,70600.0,12.9195,12.9575,12.9195,12.9511,70600.0
2010-05-11 14:25:00,20.47,20.48,20.43,20.44,45800.0,12.9511,12.9575,12.9258,12.9322,45800.0
2010-05-11 14:30:00,20.44,20.44,20.4,20.44,46300.0,12.9322,12.9322,12.9068,12.9322,46300.0
2010-05-11 14:35:00,20.44,20.44,20.4,20.41,38400.0,12.9322,12.9322,12.9068,12.9132,38400.0
2010-05-11 14:40:00,20.4,20.43,20.39,20.42,31600.0,12.9068,12.9258,12.9005,12.9195,31600.0
2010-05-11 14:45:00,20.43,20.49,20.42,20.47,35900.0,12.9258,12.9638,12.9195,12.9511,35900.0
2010-05-11 14:50:00,20.46,20.49,20.46,20.49,36700.0,12.9448,12.9638,12.9448,12.9638,36700.0
2010-05-11 14:55:00,20.49,20.5,20.45,20.45,35600.0,12.9638,12.9701,12.9385,12.9385,35600.0
2010-05-11 15:00:00,20.44,20.44,20.36,20.39,86300.0,12.9322,12.9322,12.8815,12.9005,86300.0
2010-05-11 15:05:00,20.39,20.39,20.36,20.37,72000.0,12.9005,12.9005,12.8815,12.8879,72000.0
2010-05-11 15:10:00,20.36,20.36,20.34,20.36,83100.0,12.8815,12.8815,12.8689,12.8815,83100.0
2010-05-11 15:15:00,20.36,20.37,20.28,20.29,108700.0,12.8815,12.8879,12.8309,12.8373,108700.0
2010-05-11 15:20:00,20.29,20.33,20.27,20.33,154100.0,12.8373,12.8626,12.8246,12.8626,154100.0
2010-05-11 15:25:00,20.33,20.36,20.33,20.33,78200.0,12.8626,12.8815,12.8626,12.8626,78200.0
2010-05-11 15:30:00,20.33,20.37,20.32,20.36,99900.0,12.8626,12.8879,12.8562,12.8815,99900.0
2010-05-11 15:35:00,20.36,20.42,20.35,20.42,136900.0,12.8815,12.9195,12.8752,12.9195,136900.0
2010-05-11 15:40:00,20.41,20.42,20.35,20.36,131600.0,12.9132,12.9195,12.8752,12.8815,131600.0
2010-05-11 15:45:00,20.37,20.42,20.36,20.39,249500.0,12.8879,12.9195,12.8815,12.9005,249500.0
2010-05-11 15:50:00,20.39,20.41,20.36,20.39,172800.0,12.9005,12.9132,12.8815,12.9005,172800.0
2010-05-11 15:55:00,20.39,20.39,20.34,20.35,269900.0,12.9005,12.9005,12.8689,12.8752,269900.0
2010-05-12 09:30:00,20.44,20.49,20.37,20.43,37000.0,12.9322,12.9638,12.8879,12.9258,37000.0
2010-05-12 09:35:00,20.42,20.48,20.37,20.48,69600.0,12.9195,12.9575,12.8879,12.9575,69600.0
2010-05-12 09:40:00,20.47,20.47,20.28,20.31,82100.0,12.9511,12.9511,12.8309,12.8499,82100.0
2010-05-12 09:45:00,20.31,20.33,20.28,20.32,45000.0,12.8499,12.8626,12.8309,12.8562,45000.0
2010-05-12 09:50:00,20.33,20.38,20.33,20.34,57700.0,12.8626,12.8942,12.8626,12.8689,57700.0
2010-05-12 09:55:00,20.34,20.43,20.31,20.41,51100.0,12.8689,12.9258,12.8499,12.9132,51100.0
2010-05-12 10:00:00,20.42,20.46,20.41,20.42,85600.0,12.9195,12.9448,12.9132,12.9195,85600.0
2010-05-12 10:05:00,20.44,20.48,20.44,20.47,54800.0,12.9322,12.9575,12.9322,12.9511,54800.0
2010-05-12 10:10:00,20.47,20.48,20.45,20.46,60800.0,12.9511,12.9575,12.9385,12.9448,60800.0
2010-05-12 10:15:00,20.47,20.48,20.45,20.46,64800.0,12.9511,12.9575,12.9385,12.9448,64800.0
2010-05-12 10:20:00,20.47,20.51,20.47,20.48,49900.0,12.9511,12.9764,12.9511,12.9575,49900.0
2010-05-12 10:25:00,20.49,20.51,20.47,20.51,24800.0,12.9638,12.9764,12.9511,12.9764,24800.0
2010-05-12 10:30:00,20.51,20.51,20.46,20.46,47600.0,12.9764,12.9764,12.9448,12.9448,47600.0
2010-05-12 10:35:00,20.47,20.49,20.46,20.49,79400.0,12.9511,12.9638,12.9448,12.9638,79400.0
2010-05-12 10:40:00,20.49,20.49,20.44,20.45,118900.0,12.9638,12.9638,12.9322,12.9385,118900.0
2010-05-12 10:45:00,20.46,20.48,20.43,20.48,20400.0,12.9448,12.9575,12.9258,12.9575,20400.0
2010-05-12 10:50:00,20.48,20.48,20.44,20.45,27800.0,12.9575,12.9575,12.9322,12.9385,27800.0
2010-05-12 10:55:00,20.45,20.49,20.44,20.47,58500.0,12.9385,12.9638,12.9322,12.9511,58500.0
2010-05-12 11:00:00,20.47,20.54,20.46,20.5,30000.0,12.9511,12.9954,12.9448,12.9701,30000.0
2010-05-12 11:05:00,20.51,20.57,20.5,20.55,48800.0,12.9764,13.0144,12.9701,13.0018,48800.0
2010-05-12 11:10:00,20.55,20.55,20.52,20.52,23000.0,13.0018,13.0018,12.9828,12.9828,23000.0
2010-05-12 11:15:00,20.53,20.53,20.48,20.52,65900.0,12.9891,12.9891,12.9575,12.9828,65900.0
2010-05-12 11:20:00,20.52,20.52,20.5,20.5,35500.0,12.9828,12.9828,12.9701,12.9701,35500.0
2010-05-12 11:25:00,20.5,20.52,20.47,20.48,62500.0,12.9701,12.9828,12.9511,12.9575,62500.0
2010-05-12 11:30:00,20.48,20.53,20.48,20.5,37200.0,12.9575,12.9891,12.9575,12.9701,37200.0
2010-05-12 11:35:00,20.51,20.52,20.49,20.51,43700.0,12.9764,12.9828,12.9638,12.9764,43700.0
2010-05-12 11:40:00,20.51,20.52,20.5,20.52,28800.0,12.9764,12.9828,12.9701,12.9828,28800.0
2010-05-12 11:45:00,20.52,20.54,20.51,20.51,27000.0,12.9828,12.9954,12.9764,12.9764,27000.0
2010-05-12 11:50:00,20.51,20.53,20.49,20.52,32900.0,12.9764,12.9891,12.9638,12.9828,32900.0
2010-05-12 11:55:00,20.52,20.56,20.51,20.56,24200.0,12.9828,13.0081,12.9764,13.0081,24200.0
2010-05-12 12:00:00,20.56,20.57,20.54,20.55,26400.0,13.0081,13.0144,12.9954,13.0018,26400.0
2010-05-12 12:05:00,20.55,20.58,20.54,20.56,27200.0,13.0018,13.0207,12.9954,13.0081,27200.0
2010-05-12 12:10:00,20.57,20.59,20.56,20.57,27900.0,13.0144,13.0271,13.0081,13.0144,27900.0
2010-05-12 12:15:00,20.58,20.61,20.58,20.6,29900.0,13.0207,13.0397,13.0207,13.0334,29900.0
2010-05-12 12:20:00,20.59,20.6,20.57,20.57,19700.0,13.0271,13.0334,13.0144,13.0144,19700.0
2010-05-12 12:25:00,20.58,20.62,20.58,20.62,29700.0,13.0207,13.046,13.0207,13.046,29700.0
2010-05-12 12:30:00,20.62,20.65,20.62,20.63,26000.0,13.046,13.065,13.046,13.0524,26000.0
2010-05-12 12:35:00,20.64,20.64,20.62,20.63,28000.0,13.0587,13.0587,13.046,13.0524,28000.0
2010-05-12 12:40:00,20.63,20.63,20.61,20.61,12300.0,13.0524,13.0524,13.0397,13.0397,12300.0
2010-05-12 12:45:00,20.61,20.61,20.59,20.61,17500.0,13.0397,13.0397,13.0271,13.0397,17500.0
2010-05-12 12:50:00,20.6,20.61,20.59,20.6,10000.0,13.0334,13.0397,13.0271,13.0334,10000.0
2010-05-12 12:55:00,20.59,20.66,20.59,20.66,92900.0,13.0271,13.0713,13.0271,13.0713,92900.0
2010-05-12 13:00:00,20.65,20.66,20.63,20.65,23500.0,13.065,13.0713,13.0524,13.065,23500.0
2010-05-12 13:05:00,20.65,20.69,20.65,20.68,36600.0,13.065,13.0903,13.065,13.084,36600.0
2010-05-12 13:10:00,20.67,20.68,20.66,20.68,45200.0,13.0777,13.084,13.0713,13.084,45200.0
2010-05-12 13:15:00,20.69,20.7,20.67,20.67,30800.0,13.0903,13.0967,13.0777,13.0777,30800.0
2010-05-12 13:20:00,20.67,20.68,20.66,20.66,17100.0,13.0777,13.084,13.0713,13.0713,17100.0
2010-05-12 13:25:00,20.67,20.67,20.64,20.66,23300.0,13.0777,13.0777,13.0587,13.0713,23300.0
2010-05-12 13:30:00,20.65,20.67,20.65,20.66,28800.0,13.065,13.0777,13.065,13.0713,28800.0
2010-05-12 13:35:00,20.66,20.66,20.64,20.64,26200.0,13.0713,13.0713,13.0587,13.0587,26200.0
2010-05-12 13:40:00,20.64,20.64,20.63,20.63,13500.0,13.0587,13.0587,13.0524,13.0524,13500.0
2010-05-12 13:45:00,20.63,20.69,20.63,20.68,34400.0,13.0524,13.0903,13.0524,13.084,34400.0
2010-05-12 13:50:00,20.67,20.68,20.64,20.65,34400.0,13.0777,13.084,13.0587,13.065,34400.0
2010-05-12 13:55:00,20.65,20.66,20.63,20.63,13400.0,13.065,13.0713,13.0524,13.0524,13400.0
2010-05-12 14:00:00,20.63,20.65,20.62,20.62,31100.0,13.0524,13.065,13.046,13.046,31100.0
2010-05-12 14:05:00,20.63,20.65,20.61,20.62,35700.0,13.0524,13.065,13.0397,13.046,35700.0
2010-05-12 14:10:00,20.62,20.65,20.61,20.64,18200.0,13.046,13.065,13.0397,13.0587,18200.0
2010-05-12 14:15:00,20.64,20.68,20.63,20.68,26800.0,13.0587,13.084,13.0524,13.084,26800.0
2010-05-12 14:20:00,20.67,20.68,20.66,20.68,34200.0,13.0777,13.084,13.0713,13.084,34200.0
2010-05-12 14:25:00,20.67,20.68,20.67,20.68,25200.0,13.0777,13.084,13.0777,13.084,25200.0
2010-05-12 14:30:00,20.68,20.7,20.67,20.67,27400.0,13.084,13.0967,13.0777,13.0777,27400.0
2010-05-12 14:35:00,20.68,20.68,20.66,20.66,17200.0,13.084,13.084,13.0713,13.0713,17200.0
2010-05-12 14:40:00,20.66,20.67,20.65,20.66,28100.0,13.0713,13.0777,13.065,13.0713,28100.0
2010-05-12 14:45:00,20.67,20.68,20.65,20.65,33000.0,13.0777,13.084,13.065,13.065,33000.0
2010-05-12 14:50:00,20.65,20.65,20.62,20.63,25900.0,13.065,13.065,13.046,13.0524,25900.0
2010-05-12 14:55:00,20.64,20.67,20.63,20.66,44500.0,13.0587,13.0777,13.0524,13.0713,44500.0
2010-05-12 15:00:00,20.66,20.72,20.66,20.69,44600.0,13.0713,13.1093,13.0713,13.0903,44600.0
2010-05-12 15:05:00,20.7,20.71,20.69,20.71,45300.0,13.0967,13.103,13.0903,13.103,45300.0
2010-05-12 15:10:00,20.7,20.7,20.68,20.69,48300.0,13.0967,13.0967,13.084,13.0903,48300.0
2010-05-12 15:15:00,20.7,20.71,20.67,20.69,48000.0,13.0967,13.103,13.0777,13.0903,48000.0
2010-05-12 15:20:00,20.69,20.69,20.66,20.66,32700.0,13.0903,13.0903,13.0713,13.0713,32700.0
2010-05-12 15:25:00,20.66,20.68,20.66,20.67,44600.0,13.0713,13.084,13.0713,13.0777,44600.0
2010-05-12 15:30:00,20.68,20.68,20.66,20.66,43500.0,13.084,13.084,13.0713,13.0713,43500.0
2010-05-12 15:35:00,20.67,20.67,20.65,20.65,55600.0,13.0777,13.0777,13.065,13.065,55600.0
2010-05-12 15:40:00,20.66,20.68,20.65,20.68,70300.0,13.0713,13.084,13.065,13.084,70300.0
2010-05-12 15:45:00,20.68,20.74,20.68,20.74,105700.0,13.084,13.122,13.084,13.122,105700.0
2010-05-12 15:50:00,20.73,20.74,20.72,20.73,155900.0,13.1156,13.122,13.1093,13.1156,155900.0
2010-05-12 15:55:00,20.74,20.74,20.73,20.74,191500.0,13.122,13.122,13.1156,13.122,191500.0
2010-05-13 09:30:00,20.68,20.68,20.61,20.61,21800.0,13.084,13.084,13.0397,13.0397,21800.0
2010-05-13 09:35:00,20.63,20.68,20.56,20.66,21400.0,13.0524,13.084,13.0081,13.0713,21400.0
2010-05-13 09:40:00,20.66,20.72,20.63,20.7,28200.0,13.0713,13.1093,13.0524,13.0967,28200.0
2010-05-13 09:45:00,20.71,20.78,20.67,20.77,30800.0,13.103,13.1473,13.0777,13.1409,30800.0
2010-05-13 09:50:00,20.76,20.76,20.67,20.67,28800.0,13.1346,13.1346,13.0777,13.0777,28800.0
2010-05-13 09:55:00,20.67,20.68,20.63,20.65,30400.0,13.0777,13.084,13.0524,13.065,30400.0
2010-05-13 10:00:00,20.65,20.74,20.64,20.73,54900.0,13.065,13.122,13.0587,13.1156,54900.0
2010-05-13 10:05:00,20.73,20.77,20.68,20.77,49600.0,13.1156,13.1409,13.084,13.1409,49600.0
2010-05-13 10:10:00,20.78,20.79,20.77,20.78,18300.0,13.1473,13.1536,13.1409,13.1473,18300.0
2010-05-13 10:15:00,20.79,20.88,20.78,20.86,72200.0,13.1536,13.2105,13.1473,13.1979,72200.0
2010-05-13 10:20:00,20.86,20.87,20.81,20.85,30300.0,13.1979,13.2042,13.1663,13.1916,30300.0
2010-05-13 10:25:00,20.84,20.84,20.79,20.79,22800.0,13.1852,13.1852,13.1536,13.1536,22800.0
2010-05-13 10:30:00,20.79,20.8,20.76,20.77,21800.0,13.1536,13.1599,13.1346,13.1409,21800.0
2010-05-13 10:35:00,20.77,20.78,20.76,20.76,23400.0,13.1409,13.1473,13.1346,13.1346,23400.0
2010-05-13 10:40:00,20.76,20.8,20.76,20.78,20900.0,13.1346,13.1599,13.1346,13.1473,20900.0
2010-05-13 10:45:00,20.78,20.78,20.76,20.77,11800.0,13.1473,13.1473,13.1346,13.1409,11800.0
2010-05-13 10:50:00,20.77,20.77,20.73,20.75,27200.0,13.1409,13.1409,13.1156,13.1283,27200.0
2010-05-13 10:55:00,20.75,20.76,20.74,20.75,52300.0,13.1283,13.1346,13.122,13.1283,52300.0
2010-05-13 11:00:00,20.75,20.76,20.71,20.73,29200.0,13.1283,13.1346,13.103,13.1156,29200.0
2010-05-13 11:05:00,20.73,20.73,20.7,20.73,16500.0,13.1156,13.1156,13.0967,13.1156,16500.0
2010-05-13 11:10:00,20.72,20.73,20.71,20.71,11500.0,13.1093,13.1156,13.103,13.103,11500.0
2010-05-13 11:15:00,20.71,20.75,20.71,20.73,11700.0,13.103,13.1283,13.103,13.1156,11700.0
2010-05-13 11:20:00,20.74,20.76,20.73,20.75,19900.0,13.122,13.1346,13.1156,13.1283,19900.0
2010-05-13 11:25:00,20.76,20.77,20.75,20.75,20000.0,13.1346,13.1409,13.1283,13.1283,20000.0
2010-05-13 11:30:00,20.75,20.75,20.73,20.74,124800.0,13.1283,13.1283,13.1156,13.122,124800.0
2010-05-13 11:35:00,20.74,20.75,20.72,20.74,17500.0,13.122,13.1283,13.1093,13.122,17500.0
2010-05-13 11:40:00,20.73,20.78,20.72,20.78,52600.0,13.1156,13.1473,13.1093,13.1473,52600.0
2010-05-13 11:45:00,20.77,20.78,20.76,20.76,12100.0,13.1409,13.1473,13.1346,13.1346,12100.0
2010-05-13 11:50:00,20.76,20.77,20.73,20.75,43900.0,13.1346,13.1409,13.1156,13.1283,43900.0
2010-05-13 11:55:00,20.75,20.76,20.73,20.74,36200.0,13.1283,13.1346,13.1156,13.122,36200.0
2010-05-13 12:00:00,20.74,20.77,20.72,20.77,31500.0,13.122,13.1409,13.1093,13.1409,31500.0
2010-05-13 12:05:00,20.76,20.78,20.74,20.75,23800.0,13.1346,13.1473,13.122,13.1283,23800.0
2010-05-13 12:10:00,20.75,20.75,20.74,20.75,25400.0,13.1283,13.1283,13.122,13.1283,25400.0
2010-05-13 12:15:00,20.75,20.75,20.74,20.74,24400.0,13.1283,13.1283,13.122,13.122,24400.0
2010-05-13 12:20:00,20.75,20.75,20.74,20.75,1600.0,13.1283,13.1283,13.122,13.1283,1600.0
2010-05-13 12:25:00,20.75,20.75,20.74,20.74,13000.0,13.1283,13.1283,13.122,13.122,13000.0
2010-05-13 12:30:00,20.74,20.75,20.74,20.74,6400.0,13.122,13.1283,13.122,13.122,6400.0
2010-05-13 12:35:00,20.74,20.75,20.74,20.74,9200.0,13.122,13.1283,13.122,13.122,9200.0
2010-05-13 12:40:00,20.74,20.75,20.74,20.75,5400.0,13.122,13.1283,13.122,13.1283,5400.0
2010-05-13 12:45:00,20.74,20.75,20.73,20.73,10600.0,13.122,13.1283,13.1156,13.1156,10600.0
2010-05-13 12:50:00,20.73,20.75,20.72,20.75,24400.0,13.1156,13.1283,13.1093,13.1283,24400.0
2010-05-13 12:55:00,20.74,20.75,20.74,20.74,4700.0,13.122,13.1283,13.122,13.122,4700.0
2010-05-13 13:00:00,20.74,20.74,20.73,20.74,11300.0,13.122,13.122,13.1156,13.122,11300.0
2010-05-13 13:05:00,20.74,20.77,20.73,20.77,19800.0,13.122,13.1409,13.1156,13.1409,19800.0
2010-05-13 13:10:00,20.76,20.8,20.76,20.8,15900.0,13.1346,13.1599,13.1346,13.1599,15900.0
2010-05-13 13:15:00,20.8,20.81,20.78,20.78,109400.0,13.1599,13.1663,13.1473,13.1473,109400.0
2010-05-13 13:20:00,20.79,20.8,20.76,20.77,17700.0,13.1536,13.1599,13.1346,13.1409,17700.0
2010-05-13 13:25:00,20.78,20.79,20.77,20.78,6200.0,13.1473,13.1536,13.1409,13.1473,6200.0
2010-05-13 13:30:00,20.79,20.81,20.78,20.8,14400.0,13.1536,13.1663,13.1473,13.1599,14400.0
2010-05-13 13:35:00,20.81,20.82,20.81,20.81,7400.0,13.1663,13.1726,13.1663,13.1663,7400.0
2010-05-13 13:40:00,20.81,20.81,20.76,20.77,18100.0,13.1663,13.1663,13.1346,13.1409,18100.0
2010-05-13 13:45:00,20.77,20.8,20.77,20.8,7400.0,13.1409,13.1599,13.1409,13.1599,7400.0
2010-05-13 13:50:00,20.8,20.8,20.76,20.77,19100.0,13.1599,13.1599,13.1346,13.1409,19100.0
2010-05-13 13:55:00,20.77,20.79,20.77,20.78,11700.0,13.1409,13.1536,13.1409,13.1473,11700.0
2010-05-13 14:00:00,20.77,20.78,20.77,20.78,26700.0,13.1409,13.1473,13.1409,13.1473,26700.0
2010-05-13 14:05:00,20.77,20.78,20.76,20.77,16900.0,13.1409,13.1473,13.1346,13.1409,16900.0
2010-05-13 14:10:00,20.77,20.78,20.77,20.78,7400.0,13.1409,13.1473,13.1409,13.1473,7400.0
2010-05-13 14:15:00,20.78,20.78,20.76,20.77,14000.0,13.1473,13.1473,13.1346,13.1409,14000.0
2010-05-13 14:20:00,20.77,20.77,20.76,20.77,9800.0,13.1409,13.1409,13.1346,13.1409,9800.0
2010-05-13 14:25:00,20.76,20.77,20.75,20.76,31900.0,13.1346,13.1409,13.1283,13.1346,31900.0
2010-05-13 14:30:00,20.76,20.76,20.74,20.76,52700.0,13.1346,13.1346,13.122,13.1346,52700.0
2010-05-13 14:35:00,20.76,20.78,20.75,20.78,55500.0,13.1346,13.1473,13.1283,13.1473,55500.0
2010-05-13 14:40:00,20.78,20.78,20.75,20.78,262900.0,13.1473,13.1473,13.1283,13.1473,262900.0
2010-05-13 14:45:00,20.78,20.78,20.75,20.76,36600.0,13.1473,13.1473,13.1283,13.1346,36600.0
2010-05-13 14:50:00,20.76,20.76,20.73,20.74,36800.0,13.1346,13.1346,13.1156,13.122,36800.0
2010-05-13 14:55:00,20.74,20.74,20.73,20.74,142200.0,13.122,13.122,13.1156,13.122,142200.0
2010-05-13 15:00:00,20.74,20.76,20.73,20.75,29000.0,13.122,13.1346,13.1156,13.1283,29000.0
2010-05-13 15:05:00,20.75,20.75,20.73,20.74,50800.0,13.1283,13.1283,13.1156,13.122,50800.0
2010-05-13 15:10:00,20.74,20.74,20.69,20.71,77100.0,13.122,13.122,13.0903,13.103,77100.0
2010-05-13 15:15:00,20.7,20.71,20.66,20.69,97600.0,13.0967,13.103,13.0713,13.0903,97600.0
2010-05-13 15:20:00,20.69,20.71,20.66,20.68,162600.0,13.0903,13.103,13.0713,13.084,162600.0
2010-05-13 15:25:00,20.68,20.69,20.65,20.67,84200.0,13.084,13.0903,13.065,13.0777,84200.0
2010-05-13 15:30:00,20.66,20.71,20.65,20.67,287200.0,13.0713,13.103,13.065,13.0777,287200.0
2010-05-13 15:35:00,20.68,20.69,20.6,20.63,168700.0,13.084,13.0903,13.0334,13.0524,168700.0
2010-05-13 15:40:00,20.64,20.67,20.61,20.64,175800.0,13.0587,13.0777,13.0397,13.0587,175800.0
2010-05-13 15:45:00,20.64,20.71,20.64,20.7,143100.0,13.0587,13.103,13.0587,13.0967,143100.0
2010-05-13 15:50:00,20.69,20.71,20.66,20.66,144200.0,13.0903,13.103,13.0713,13.0713,144200.0
2010-05-13 15:55:00,20.66,20.67,20.6,20.6,312700.0,13.0713,13.0777,13.0334,13.0334,312700.0
2010-05-14 09:30:00,20.42,20.53,20.4,20.48,84500.0,12.9195,12.9891,12.9068,12.9575,84500.0
2010-05-14 09:35:00,20.48,20.52,20.43,20.51,30600.0,12.9575,12.9828,12.9258,12.9764,30600.0
2010-05-14 09:40:00,20.51,20.52,20.38,20.43,113600.0,12.9764,12.9828,12.8942,12.9258,113600.0
2010-05-14 09:45:00,20.43,20.51,20.4,20.5,59200.0,12.9258,12.9764,12.9068,12.9701,59200.0
2010-05-14 09:50:00,20.5,20.53,20.45,20.5,61900.0,12.9701,12.9891,12.9385,12.9701,61900.0
2010-05-14 09:55:00,20.51,20.54,20.5,20.51,53800.0,12.9764,12.9954,12.9701,12.9764,53800.0
2010-05-14 10:00:00,20.52,20.55,20.43,20.45,175600.0,12.9828,13.0018,12.9258,12.9385,175600.0
2010-05-14 10:05:00,20.46,20.55,20.44,20.5,123300.0,12.9448,13.0018,12.9322,12.9701,123300.0
2010-05-14 10:10:00,20.5,20.52,20.48,20.5,45400.0,12.9701,12.9828,12.9575,12.9701,45400.0
2010-05-14 10:15:00,20.5,20.53,20.47,20.48,131000.0,12.9701,12.9891,12.9511,12.9575,131000.0
2010-05-14 10:20:00,20.48,20.52,20.47,20.51,34400.0,12.9575,12.9828,12.9511,12.9764,34400.0
2010-05-14 10:25:00,20.52,20.52,20.44,20.48,35400.0,12.9828,12.9828,12.9322,12.9575,35400.0
2010-05-14 10:30:00,20.48,20.5,20.45,20.45,39800.0,12.9575,12.9701,12.9385,12.9385,39800.0
2010-05-14 10:35:00,20.45,20.46,20.39,20.43,89400.0,12.9385,12.9448,12.9005,12.9258,89400.0
2010-05-14 10:40:00,20.42,20.45,20.41,20.42,27900.0,12.9195,12.9385,12.9132,12.9195,27900.0
2010-05-14 10:45:00,20.41,20.48,20.41,20.47,33200.0,12.9132,12.9575,12.9132,12.9511,33200.0
2010-05-14 10:50:00,20.47,20.47,20.44,20.44,37700.0,12.9511,12.9511,12.9322,12.9322,37700.0
2010-05-14 10:55:00,20.44,20.45,20.41,20.42,91800.0,12.9322,12.9385,12.9132,12.9195,91800.0
2010-05-14 11:00:00,20.42,20.46,20.41,20.43,129700.0,12.9195,12.9448,12.9132,12.9258,129700.0
2010-05-14 11:05:00,20.43,20.44,20.4,20.42,54400.0,12.9258,12.9322,12.9068,12.9195,54400.0
2010-05-14 11:10:00,20.42,20.47,20.38,20.46,120200.0,12.9195,12.9511,12.8942,12.9448,120200.0
2010-05-14 11:15:00,20.46,20.46,20.4,20.4,41700.0,12.9448,12.9448,12.9068,12.9068,41700.0
2010-05-14 11:20:00,20.39,20.4,20.31,20.33,79100.0,12.9005,12.9068,12.8499,12.8626,79100.0
2010-05-14 11:25:00,20.34,20.41,20.33,20.4,74900.0,12.8689,12.9132,12.8626,12.9068,74900.0
2010-05-14 11:30:00,20.4,20.45,20.38,20.44,49900.0,12.9068,12.9385,12.8942,12.9322,49900.0
2010-05-14 11:35:00,20.44,20.45,20.4,20.41,57200.0,12.9322,12.9385,12.9068,12.9132,57200.0
2010-05-14 11:40:00,20.41,20.41,20.36,20.4,44100.0,12.9132,12.9132,12.8815,12.9068,44100.0
2010-05-14 11:45:00,20.4,20.4,20.36,20.36,17100.0,12.9068,12.9068,12.8815,12.8815,17100.0
2010-05-14 11:50:00,20.36,20.36,20.31,20.32,30700.0,12.8815,12.8815,12.8499,12.8562,30700.0
2010-05-14 11:55:00,20.32,20.33,20.3,20.32,16500.0,12.8562,12.8626,12.8436,12.8562,16500.0
2010-05-14 12:00:00,20.33,20.33,20.28,20.29,24100.0,12.8626,12.8626,12.8309,12.8373,24100.0
2010-05-14 12:05:00,20.29,20.31,20.22,20.26,56000.0,12.8373,12.8499,12.793,12.8183,56000.0
2010-05-14 12:10:00,20.26,20.29,20.26,20.28,33000.0,12.8183,12.8373,12.8183,12.8309,33000.0
2010-05-14 12:15:00,20.29,20.32,20.26,20.32,33800.0,12.8373,12.8562,12.8183,12.8562,33800.0
2010-05-14 12:20:00,20.32,20.32,20.26,20.31,27000.0,12.8562,12.8562,12.8183,12.8499,27000.0
2010-05-14 12:25:00,20.31,20.34,20.31,20.32,22100.0,12.8499,12.8689,12.8499,12.8562,22100.0
2010-05-14 12:30:00,20.32,20.34,20.31,20.33,31000.0,12.8562,12.8689,12.8499,12.8626,31000.0
2010-05-14 12:35:00,20.32,20.34,20.31,20.34,19800.0,12.8562,12.8689,12.8499,12.8689,19800.0
2010-05-14 12:40:00,20.34,20.37,20.31,20.31,26500.0,12.8689,12.8879,12.8499,12.8499,26500.0
2010-05-14 12:45:00,20.32,20.32,20.28,20.29,16300.0,12.8562,12.8562,12.8309,12.8373,16300.0
2010-05-14 12:50:00,20.3,20.31,20.29,20.31,14300.0,12.8436,12.8499,12.8373,12.8499,14300.0
2010-05-14 12:55:00,20.32,20.39,20.32,20.39,26700.0,12.8562,12.9005,12.8562,12.9005,26700.0
2010-05-14 13:00:00,20.38,20.41,20.35,20.35,39200.0,12.8942,12.9132,12.8752,12.8752,39200.0
2010-05-14 13:05:00,20.34,20.36,20.32,20.33,13100.0,12.8689,12.8815,12.8562,12.8626,13100.0
2010-05-14 13:10:00,20.34,20.35,20.32,20.34,17100.0,12.8689,12.8752,12.8562,12.8689,17100.0
2010-05-14 13:15:00,20.35,20.35,20.27,20.28,30400.0,12.8752,12.8752,12.8246,12.8309,30400.0
2010-05-14 13:20:00,20.27,20.32,20.26,20.31,28800.0,12.8246,12.8562,12.8183,12.8499,28800.0
2010-05-14 13:25:00,20.31,20.31,20.27,20.28,27700.0,12.8499,12.8499,12.8246,12.8309,27700.0
2010-05-14 13:30:00,20.28,20.28,20.23,20.23,33900.0,12.8309,12.8309,12.7993,12.7993,33900.0
2010-05-14 13:35:00,20.23,20.27,20.22,20.23,37200.0,12.7993,12.8246,12.793,12.7993,37200.0
2010-05-14 13:40:00,20.24,20.25,20.22,20.23,19800.0,12.8056,12.8119,12.793,12.7993,19800.0
2010-05-14 13:45:00,20.24,20.26,20.24,20.24,14000.0,12.8056,12.8183,12.8056,12.8056,14000.0
2010-05-14 13:50:00,20.25,20.26,20.22,20.24,34800.0,12.8119,12.8183,12.793,12.8056,34800.0
2010-05-14 13:55:00,20.25,20.27,20.23,20.27,35700.0,12.8119,12.8246,12.7993,12.8246,35700.0
2010-05-14 14:00:00,20.26,20.29,20.25,20.28,14400.0,12.8183,12.8373,12.8119,12.8309,14400.0
2010-05-14 14:05:00,20.27,20.27,20.24,20.24,14500.0,12.8246,12.8246,12.8056,12.8056,14500.0
2010-05-14 14:10:00,20.25,20.25,20.19,20.22,40700.0,12.8119,12.8119,12.774,12.793,40700.0
2010-05-14 14:15:00,20.21,20.22,20.18,20.2,33700.0,12.7866,12.793,12.7677,12.7803,33700.0
2010-05-14 14:20:00,20.21,20.23,20.2,20.22,26100.0,12.7866,12.7993,12.7803,12.793,26100.0
2010-05-14 14:25:00,20.22,20.25,20.21,20.23,25300.0,12.793,12.8119,12.7866,12.7993,25300.0
2010-05-14 14:30:00,20.24,20.27,20.24,20.26,28000.0,12.8056,12.8246,12.8056,12.8183,28000.0
2010-05-14 14:35:00,20.26,20.29,20.24,20.27,34400.0,12.8183,12.8373,12.8056,12.8246,34400.0
2010-05-14 14:40:00,20.28,20.28,20.25,20.26,41200.0,12.8309,12.8309,12.8119,12.8183,41200.0
2010-05-14 14:45:00,20.26,20.27,20.24,20.26,17300.0,12.8183,12.8246,12.8056,12.8183,17300.0
2010-05-14 14:50:00,20.27,20.29,20.23,20.25,47900.0,12.8246,12.8373,12.7993,12.8119,47900.0
2010-05-14 14:55:00,20.24,20.25,20.2,20.2,56900.0,12.8056,12.8119,12.7803,12.7803,56900.0
2010-05-14 15:00:00,20.2,20.23,20.2,20.23,23800.0,12.7803,12.7993,12.7803,12.7993,23800.0
2010-05-14 15:05:00,20.23,20.23,20.2,20.22,28400.0,12.7993,12.7993,12.7803,12.793,28400.0
2010-05-14 15:10:00,20.22,20.25,20.21,20.21,53600.0,12.793,12.8119,12.7866,12.7866,53600.0
2010-05-14 15:15:00,20.2,20.22,20.18,20.21,92600.0,12.7803,12.793,12.7677,12.7866,92600.0
2010-05-14 15:20:00,20.21,20.22,20.18,20.2,132300.0,12.7866,12.793,12.7677,12.7803,132300.0
2010-05-14 15:25:00,20.19,20.26,20.18,20.25,116600.0,12.774,12.8183,12.7677,12.8119,116600.0
2010-05-14 15:30:00,20.25,20.26,20.24,20.25,84500.0,12.8119,12.8183,12.8056,12.8119,84500.0
2010-05-14 15:35:00,20.25,20.25,20.22,20.23,140800.0,12.8119,12.8119,12.793,12.7993,140800.0
2010-05-14 15:40:00,20.23,20.28,20.22,20.28,163200.0,12.7993,12.8309,12.793,12.8309,163200.0
2010-05-14 15:45:00,20.27,20.28,20.25,20.27,236400.0,12.8246,12.8309,12.8119,12.8246,236400.0
2010-05-14 15:50:00,20.27,20.32,20.25,20.32,360300.0,12.8246,12.8562,12.8119,12.8562,360300.0
2010-05-14 15:55:00,20.31,20.33,20.28,20.32,497500.0,12.8499,12.8626,12.8309,12.8562,497500.0
2010-05-17 09:30:00,20.3,20.48,20.3,20.42,48200.0,12.8436,12.9575,12.8436,12.9195,48200.0
2010-05-17 09:35:00,20.43,20.55,20.42,20.53,32000.0,12.9258,13.0018,12.9195,12.9891,32000.0
2010-05-17 09:40:00,20.51,20.53,20.46,20.46,34600.0,12.9764,12.9891,12.9448,12.9448,34600.0
2010-05-17 09:45:00,20.46,20.47,20.38,20.4,39100.0,12.9448,12.9511,12.8942,12.9068,39100.0
2010-05-17 09:50:00,20.41,20.44,20.37,20.4,41100.0,12.9132,12.9322,12.8879,12.9068,41100.0
2010-05-17 09:55:00,20.41,20.41,20.28,20.33,44900.0,12.9132,12.9132,12.8309,12.8626,44900.0
2010-05-17 10:00:00,20.32,20.33,20.3,20.33,35700.0,12.8562,12.8626,12.8436,12.8626,35700.0
2010-05-17 10:05:00,20.33,20.34,20.3,20.32,35500.0,12.8626,12.8689,12.8436,12.8562,35500.0
2010-05-17 10:10:00,20.32,20.38,20.32,20.36,33800.0,12.8562,12.8942,12.8562,12.8815,33800.0
2010-05-17 10:15:00,20.36,20.43,20.36,20.42,19400.0,12.8815,12.9258,12.8815,12.9195,19400.0
2010-05-17 10:20:00,20.42,20.42,20.38,20.39,38100.0,12.9195,12.9195,12.8942,12.9005,38100.0
2010-05-17 10:25:00,20.39,20.42,20.37,20.42,27400.0,12.9005,12.9195,12.8879,12.9195,27400.0
2010-05-17 10:30:00,20.42,20.43,20.36,20.36,37200.0,12.9195,12.9258,12.8815,12.8815,37200.0
2010-05-17 10:35:00,20.37,20.43,20.37,20.39,33200.0,12.8879,12.9258,12.8879,12.9005,33200.0
2010-05-17 10:40:00,20.4,20.42,20.35,20.4,84300.0,12.9068,12.9195,12.8752,12.9068,84300.0
2010-05-17 10:45:00,20.4,20.43,20.4,20.41,69700.0,12.9068,12.9258,12.9068,12.9132,69700.0
2010-05-17 10:50:00,20.41,20.43,20.41,20.43,88700.0,12.9132,12.9258,12.9132,12.9258,88700.0
2010-05-17 10:55:00,20.43,20.44,20.37,20.39,63300.0,12.9258,12.9322,12.8879,12.9005,63300.0
2010-05-17 11:00:00,20.38,20.41,20.33,20.34,53800.0,12.8942,12.9132,12.8626,12.8689,53800.0
2010-05-17 11:05:00,20.33,20.34,20.31,20.34,30600.0,12.8626,12.8689,12.8499,12.8689,30600.0
2010-05-17 11:10:00,20.34,20.35,20.31,20.33,46500.0,12.8689,12.8752,12.8499,12.8626,46500.0
2010-05-17 11:15:00,20.34,20.37,20.29,20.29,80200.0,12.8689,12.8879,12.8373,12.8373,80200.0
2010-05-17 11:20:00,20.29,20.39,20.29,20.38,77200.0,12.8373,12.9005,12.8373,12.8942,77200.0
2010-05-17 11:25:00,20.38,20.39,20.32,20.36,40600.0,12.8942,12.9005,12.8562,12.8815,40600.0
2010-05-17 11:30:00,20.36,20.4,20.35,20.4,30400.0,12.8815,12.9068,12.8752,12.9068,30400.0
2010-05-17 11:35:00,20.4,20.42,20.38,20.39,38300.0,12.9068,12.9195,12.8942,12.9005,38300.0
2010-05-17 11:40:00,20.39,20.41,20.38,20.4,19500.0,12.9005,12.9132,12.8942,12.9068,19500.0
2010-05-17 11:45:00,20.4,20.41,20.34,20.36,23800.0,12.9068,12.9132,12.8689,12.8815,23800.0
2010-05-17 11:50:00,20.35,20.36,20.29,20.31,46800.0,12.8752,12.8815,12.8373,12.8499,46800.0
2010-05-17 11:55:00,20.31,20.35,20.3,20.33,43000.0,12.8499,12.8752,12.8436,12.8626,43000.0
2010-05-17 12:00:00,20.33,20.33,20.23,20.24,127500.0,12.8626,12.8626,12.7993,12.8056,127500.0
2010-05-17 12:05:00,20.24,20.27,20.2,20.25,76800.0,12.8056,12.8246,12.7803,12.8119,76800.0
2010-05-17 12:10:00,20.25,20.3,20.25,20.28,51800.0,12.8119,12.8436,12.8119,12.8309,51800.0
2010-05-17 12:15:00,20.28,20.28,20.24,20.27,17100.0,12.8309,12.8309,12.8056,12.8246,17100.0
2010-05-17 12:20:00,20.27,20.29,20.26,20.28,27300.0,12.8246,12.8373,12.8183,12.8309,27300.0
2010-05-17 12:25:00,20.27,20.3,20.24,20.24,25400.0,12.8246,12.8436,12.8056,12.8056,25400.0
2010-05-17 12:30:00,20.24,20.26,20.24,20.26,39400.0,12.8056,12.8183,12.8056,12.8183,39400.0
2010-05-17 12:35:00,20.26,20.28,20.24,20.28,35700.0,12.8183,12.8309,12.8056,12.8309,35700.0
2010-05-17 12:40:00,20.29,20.3,20.28,20.28,20500.0,12.8373,12.8436,12.8309,12.8309,20500.0
2010-05-17 12:45:00,20.28,20.3,20.27,20.28,18300.0,12.8309,12.8436,12.8246,12.8309,18300.0
2010-05-17 12:50:00,20.28,20.29,20.23,20.26,24700.0,12.8309,12.8373,12.7993,12.8183,24700.0
2010-05-17 12:55:00,20.25,20.27,20.24,20.26,27000.0,12.8119,12.8246,12.8056,12.8183,27000.0
2010-05-17 13:00:00,20.26,20.27,20.24,20.26,40700.0,12.8183,12.8246,12.8056,12.8183,40700.0
2010-05-17 13:05:00,20.25,20.25,20.23,20.23,29300.0,12.8119,12.8119,12.7993,12.7993,29300.0
2010-05-17 13:10:00,20.24,20.24,20.22,20.23,21000.0,12.8056,12.8056,12.793,12.7993,21000.0
2010-05-17 13:15:00,20.23,20.3,20.22,20.29,35200.0,12.7993,12.8436,12.793,12.8373,35200.0
2010-05-17 13:20:00,20.3,20.3,20.26,20.28,32200.0,12.8436,12.8436,12.8183,12.8309,32200.0
2010-05-17 13:25:00,20.28,20.32,20.27,20.31,29200.0,12.8309,12.8562,12.8246,12.8499,29200.0
2010-05-17 13:30:00,20.31,20.34,20.3,20.32,41500.0,12.8499,12.8689,12.8436,12.8562,41500.0
2010-05-17 13:35:00,20.32,20.33,20.26,20.26,30000.0,12.8562,12.8626,12.8183,12.8183,30000.0
2010-05-17 13:40:00,20.26,20.27,20.24,20.25,30200.0,12.8183,12.8246,12.8056,12.8119,30200.0
2010-05-17 13:45:00,20.26,20.27,20.25,20.26,33600.0,12.8183,12.8246,12.8119,12.8183,33600.0
2010-05-17 13:50:00,20.27,20.29,20.25,20.28,31900.0,12.8246,12.8373,12.8119,12.8309,31900.0
2010-05-17 13:55:00,20.28,20.31,20.27,20.3,19900.0,12.8309,12.8499,12.8246,12.8436,19900.0
2010-05-17 14:00:00,20.29,20.35,20.29,20.34,49300.0,12.8373,12.8752,12.8373,12.8689,49300.0
2010-05-17 14:05:00,20.34,20.34,20.3,20.31,27700.0,12.8689,12.8689,12.8436,12.8499,27700.0
2010-05-17 14:10:00,20.31,20.34,20.3,20.33,41100.0,12.8499,12.8689,12.8436,12.8626,41100.0
2010-05-17 14:15:00,20.34,20.35,20.31,20.33,30100.0,12.8689,12.8752,12.8499,12.8626,30100.0
2010-05-17 14:20:00,20.34,20.35,20.32,20.32,36300.0,12.8689,12.8752,12.8562,12.8562,36300.0
2010-05-17 14:25:00,20.32,20.33,20.31,20.31,35000.0,12.8562,12.8626,12.8499,12.8499,35000.0
2010-05-17 14:30:00,20.3,20.36,20.3,20.31,42000.0,12.8436,12.8815,12.8436,12.8499,42000.0
2010-05-17 14:35:00,20.31,20.39,20.3,20.38,63600.0,12.8499,12.9005,12.8436,12.8942,63600.0
2010-05-17 14:40:00,20.38,20.41,20.38,20.4,29000.0,12.8942,12.9132,12.8942,12.9068,29000.0
2010-05-17 14:45:00,20.39,20.45,20.39,20.44,98000.0,12.9005,12.9385,12.9005,12.9322,98000.0
2010-05-17 14:50:00,20.43,20.45,20.4,20.4,27800.0,12.9258,12.9385,12.9068,12.9068,27800.0
2010-05-17 14:55:00,20.4,20.44,20.4,20.43,64800.0,12.9068,12.9322,12.9068,12.9258,64800.0
2010-05-17 15:00:00,20.42,20.5,20.42,20.47,79000.0,12.9195,12.9701,12.9195,12.9511,79000.0
2010-05-17 15:05:00,20.48,20.48,20.4,20.41,56800.0,12.9575,12.9575,12.9068,12.9132,56800.0
2010-05-17 15:10:00,20.4,20.43,20.4,20.42,53300.0,12.9068,12.9258,12.9068,12.9195,53300.0
2010-05-17 15:15:00,20.42,20.42,20.4,20.4,114800.0,12.9195,12.9195,12.9068,12.9068,114800.0
2010-05-17 15:20:00,20.41,20.42,20.37,20.39,153800.0,12.9132,12.9195,12.8879,12.9005,153800.0
2010-05-17 15:25:00,20.38,20.43,20.36,20.42,113500.0,12.8942,12.9258,12.8815,12.9195,113500.0
2010-05-17 15:30:00,20.42,20.47,20.41,20.47,164700.0,12.9195,12.9511,12.9132,12.9511,164700.0
2010-05-17 15:35:00,20.47,20.55,20.47,20.55,157200.0,12.9511,13.0018,12.9511,13.0018,157200.0
2010-05-17 15:40:00,20.55,20.59,20.54,20.55,225300.0,13.0018,13.0271,12.9954,13.0018,225300.0
2010-05-17 15:45:00,20.55,20.56,20.51,20.54,207100.0,13.0018,13.0081,12.9764,12.9954,207100.0
2010-05-17 15:50:00,20.54,20.57,20.52,20.56,201400.0,12.9954,13.0144,12.9828,13.0081,201400.0
2010-05-17 15:55:00,20.55,20.59,20.55,20.58,302000.0,13.0018,13.0271,13.0018,13.0207,302000.0
2010-05-18 09:30:00,20.7,20.7,20.41,20.55,77200.0,13.0967,13.0967,12.9132,13.0018,77200.0
2010-05-18 09:35:00,20.54,20.62,20.53,20.58,40000.0,12.9954,13.046,12.9891,13.0207,40000.0
2010-05-18 09:40:00,20.58,20.75,20.58,20.74,40500.0,13.0207,13.1283,13.0207,13.122,40500.0
2010-05-18 09:45:00,20.73,20.81,20.72,20.76,46700.0,13.1156,13.1663,13.1093,13.1346,46700.0
2010-05-18 09:50:00,20.76,20.79,20.68,20.71,45200.0,13.1346,13.1536,13.084,13.103,45200.0
2010-05-18 09:55:00,20.71,20.72,20.7,20.7,18000.0,13.103,13.1093,13.0967,13.0967,18000.0
2010-05-18 10:00:00,20.7,20.71,20.64,20.67,57800.0,13.0967,13.103,13.0587,13.0777,57800.0
2010-05-18 10:05:00,20.66,20.75,20.66,20.73,24000.0,13.0713,13.1283,13.0713,13.1156,24000.0
2010-05-18 10:10:00,20.73,20.77,20.73,20.77,25700.0,13.1156,13.1409,13.1156,13.1409,25700.0
2010-05-18 10:15:00,20.77,20.8,20.75,20.76,58200.0,13.1409,13.1599,13.1283,13.1346,58200.0
2010-05-18 10:20:00,20.77,20.77,20.72,20.72,32300.0,13.1409,13.1409,13.1093,13.1093,32300.0
2010-05-18 10:25:00,20.73,20.74,20.7,20.71,31600.0,13.1156,13.122,13.0967,13.103,31600.0
2010-05-18 10:30:00,20.71,20.72,20.68,20.69,32600.0,13.103,13.1093,13.084,13.0903,32600.0
2010-05-18 10:35:00,20.68,20.72,20.67,20.68,85200.0,13.084,13.1093,13.0777,13.084,85200.0
2010-05-18 10:40:00,20.69,20.7,20.66,20.69,30800.0,13.0903,13.0967,13.0713,13.0903,30800.0
2010-05-18 10:45:00,20.69,20.71,20.65,20.66,55900.0,13.0903,13.103,13.065,13.0713,55900.0
2010-05-18 10:50:00,20.66,20.69,20.65,20.69,46400.0,13.0713,13.0903,13.065,13.0903,46400.0
2010-05-18 10:55:00,20.69,20.7,20.66,20.69,26300.0,13.0903,13.0967,13.0713,13.0903,26300.0
2010-05-18 11:00:00,20.68,20.71,20.64,20.64,44300.0,13.084,13.103,13.0587,13.0587,44300.0
2010-05-18 11:05:00,20.64,20.67,20.61,20.64,31500.0,13.0587,13.0777,13.0397,13.0587,31500.0
2010-05-18 11:10:00,20.64,20.72,20.64,20.71,52700.0,13.0587,13.1093,13.0587,13.103,52700.0
2010-05-18 11:15:00,20.71,20.73,20.69,20.73,116300.0,13.103,13.1156,13.0903,13.1156,116300.0
2010-05-18 11:20:00,20.73,20.74,20.71,20.73,48800.0,13.1156,13.122,13.103,13.1156,48800.0
2010-05-18 11:25:00,20.73,20.78,20.72,20.78,34000.0,13.1156,13.1473,13.1093,13.1473,34000.0
2010-05-18 11:30:00,20.77,20.78,20.73,20.74,29800.0,13.1409,13.1473,13.1156,13.122,29800.0
2010-05-18 11:35:00,20.74,20.74,20.66,20.67,43600.0,13.122,13.122,13.0713,13.0777,43600.0
2010-05-18 11:40:00,20.66,20.67,20.58,20.59,97200.0,13.0713,13.0777,13.0207,13.0271,97200.0
2010-05-18 11:45:00,20.59,20.6,20.55,20.57,44400.0,13.0271,13.0334,13.0018,13.0144,44400.0
2010-05-18 11:50:00,20.57,20.6,20.55,20.57,61400.0,13.0144,13.0334,13.0018,13.0144,61400.0
2010-05-18 11:55:00,20.57,20.58,20.55,20.56,23000.0,13.0144,13.0207,13.0018,13.0081,23000.0
2010-05-18 12:00:00,20.55,20.56,20.51,20.53,46900.0,13.0018,13.0081,12.9764,12.9891,46900.0
2010-05-18 12:05:00,20.52,20.6,20.51,20.6,50900.0,12.9828,13.0334,12.9764,13.0334,50900.0
2010-05-18 12:10:00,20.59,20.62,20.59,20.61,21300.0,13.0271,13.046,13.0271,13.0397,21300.0
2010-05-18 12:15:00,20.61,20.62,20.59,20.6,32700.0,13.0397,13.046,13.0271,13.0334,32700.0
2010-05-18 12:20:00,20.61,20.61,20.57,20.58,25300.0,13.0397,13.0397,13.0144,13.0207,25300.0
2010-05-18 12:25:00,20.58,20.6,20.58,20.59,9300.0,13.0207,13.0334,13.0207,13.0271,9300.0
2010-05-18 12:30:00,20.6,20.63,20.58,20.63,36700.0,13.0334,13.0524,13.0207,13.0524,36700.0
2010-05-18 12:35:00,20.63,20.66,20.62,20.62,24300.0,13.0524,13.0713,13.046,13.046,24300.0
2010-05-18 12:40:00,20.63,20.65,20.61,20.65,13400.0,13.0524,13.065,13.0397,13.065,13400.0
2010-05-18 12:45:00,20.65,20.67,20.64,20.66,31400.0,13.065,13.0777,13.0587,13.0713,31400.0
2010-05-18 12:50:00,20.66,20.68,20.65,20.66,54600.0,13.0713,13.084,13.065,13.0713,54600.0
2010-05-18 12:55:00,20.66,20.67,20.61,20.62,79800.0,13.0713,13.0777,13.0397,13.046,79800.0
2010-05-18 13:00:00,20.62,20.62,20.56,20.57,72400.0,13.046,13.046,13.0081,13.0144,72400.0
2010-05-18 13:05:00,20.58,20.58,20.53,20.53,85700.0,13.0207,13.0207,12.9891,12.9891,85700.0
2010-05-18 13:10:00,20.52,20.55,20.5,20.51,59800.0,12.9828,13.0018,12.9701,12.9764,59800.0
2010-05-18 13:15:00,20.52,20.54,20.5,20.5,49000.0,12.9828,12.9954,12.9701,12.9701,49000.0
2010-05-18 13:20:00,20.51,20.55,20.5,20.54,30500.0,12.9764,13.0018,12.9701,12.9954,30500.0
2010-05-18 13:25:00,20.54,20.59,20.53,20.57,29100.0,12.9954,13.0271,12.9891,13.0144,29100.0
2010-05-18 13:30:00,20.56,20.6,20.56,20.59,34200.0,13.0081,13.0334,13.0081,13.0271,34200.0
2010-05-18 13:35:00,20.59,20.59,20.5,20.52,39700.0,13.0271,13.0271,12.9701,12.9828,39700.0
2010-05-18 13:40:00,20.53,20.54,20.49,20.5,72100.0,12.9891,12.9954,12.9638,12.9701,72100.0
2010-05-18 13:45:00,20.5,20.52,20.47,20.49,60900.0,12.9701,12.9828,12.9511,12.9638,60900.0
2010-05-18 13:50:00,20.49,20.5,20.47,20.48,29800.0,12.9638,12.9701,12.9511,12.9575,29800.0
2010-05-18 13:55:00,20.48,20.51,20.44,20.48,45000.0,12.9575,12.9764,12.9322,12.9575,45000.0
2010-05-18 14:00:00,20.48,20.53,20.46,20.5,59500.0,12.9575,12.9891,12.9448,12.9701,59500.0
2010-05-18 14:05:00,20.49,20.51,20.48,20.5,41200.0,12.9638,12.9764,12.9575,12.9701,41200.0
2010-05-18 14:10:00,20.5,20.53,20.5,20.5,109100.0,12.9701,12.9891,12.9701,12.9701,109100.0
2010-05-18 14:15:00,20.5,20.5,20.46,20.48,54900.0,12.9701,12.9701,12.9448,12.9575,54900.0
2010-05-18 14:20:00,20.47,20.48,20.42,20.43,66000.0,12.9511,12.9575,12.9195,12.9258,66000.0
2010-05-18 14:25:00,20.43,20.46,20.42,20.43,49400.0,12.9258,12.9448,12.9195,12.9258,49400.0
2010-05-18 14:30:00,20.44,20.44,20.4,20.4,56300.0,12.9322,12.9322,12.9068,12.9068,56300.0
2010-05-18 14:35:00,20.4,20.4,20.36,20.4,43200.0,12.9068,12.9068,12.8815,12.9068,43200.0
2010-05-18 14:40:00,20.39,20.42,20.36,20.42,39100.0,12.9005,12.9195,12.8815,12.9195,39100.0
2010-05-18 14:45:00,20.42,20.45,20.39,20.4,53300.0,12.9195,12.9385,12.9005,12.9068,53300.0
2010-05-18 14:50:00,20.39,20.39,20.33,20.33,47000.0,12.9005,12.9005,12.8626,12.8626,47000.0
2010-05-18 14:55:00,20.34,20.36,20.3,20.34,56500.0,12.8689,12.8815,12.8436,12.8689,56500.0
2010-05-18 15:00:00,20.35,20.35,20.28,20.3,105000.0,12.8752,12.8752,12.8309,12.8436,105000.0
2010-05-18 15:05:00,20.3,20.36,20.29,20.34,90800.0,12.8436,12.8815,12.8373,12.8689,90800.0
2010-05-18 15:10:00,20.33,20.45,20.33,20.45,70000.0,12.8626,12.9385,12.8626,12.9385,70000.0
2010-05-18 15:15:00,20.45,20.46,20.4,20.42,76200.0,12.9385,12.9448,12.9068,12.9195,76200.0
2010-05-18 15:20:00,20.41,20.44,20.37,20.37,63800.0,12.9132,12.9322,12.8879,12.8879,63800.0
2010-05-18 15:25:00,20.37,20.38,20.32,20.32,66200.0,12.8879,12.8942,12.8562,12.8562,66200.0
2010-05-18 15:30:00,20.33,20.35,20.31,20.34,178400.0,12.8626,12.8752,12.8499,12.8689,178400.0
2010-05-18 15:35:00,20.35,20.42,20.34,20.42,91400.0,12.8752,12.9195,12.8689,12.9195,91400.0
2010-05-18 15:40:00,20.41,20.45,20.38,20.43,121300.0,12.9132,12.9385,12.8942,12.9258,121300.0
2010-05-18 15:45:00,20.42,20.44,20.37,20.38,144700.0,12.9195,12.9322,12.8879,12.8942,144700.0
2010-05-18 15:50:00,20.37,20.42,20.34,20.39,155800.0,12.8879,12.9195,12.8689,12.9005,155800.0
2010-05-18 15:55:00,20.39,20.4,20.35,20.36,261700.0,12.9005,12.9068,12.8752,12.8815,261700.0
2010-05-19 09:30:00,20.26,20.31,20.15,20.27,56800.0,12.8183,12.8499,12.7487,12.8246,56800.0
2010-05-19 09:35:00,20.26,20.33,20.26,20.27,39700.0,12.8183,12.8626,12.8183,12.8246,39700.0
2010-05-19 09:40:00,20.28,20.53,20.28,20.5,94600.0,12.8309,12.9891,12.8309,12.9701,94600.0
2010-05-19 09:45:00,20.5,20.59,20.5,20.52,90100.0,12.9701,13.0271,12.9701,12.9828,90100.0
2010-05-19 09:50:00,20.52,20.6,20.47,20.49,108300.0,12.9828,13.0334,12.9511,12.9638,108300.0
2010-05-19 09:55:00,20.48,20.5,20.42,20.42,72000.0,12.9575,12.9701,12.9195,12.9195,72000.0
2010-05-19 10:00:00,20.42,20.42,20.34,20.38,99300.0,12.9195,12.9195,12.8689,12.8942,99300.0
2010-05-19 10:05:00,20.38,20.49,20.35,20.38,89500.0,12.8942,12.9638,12.8752,12.8942,89500.0
2010-05-19 10:10:00,20.38,20.41,20.36,20.4,72300.0,12.8942,12.9132,12.8815,12.9068,72300.0
2010-05-19 10:15:00,20.4,20.45,20.31,20.35,47300.0,12.9068,12.9385,12.8499,12.8752,47300.0
2010-05-19 10:20:00,20.34,20.35,20.23,20.23,141200.0,12.8689,12.8752,12.7993,12.7993,141200.0
2010-05-19 10:25:00,20.23,20.3,20.23,20.27,134700.0,12.7993,12.8436,12.7993,12.8246,134700.0
2010-05-19 10:30:00,20.28,20.32,20.26,20.32,91500.0,12.8309,12.8562,12.8183,12.8562,91500.0
2010-05-19 10:35:00,20.32,20.32,20.21,20.22,63600.0,12.8562,12.8562,12.7866,12.793,63600.0
2010-05-19 10:40:00,20.21,20.26,20.19,20.21,69000.0,12.7866,12.8183,12.774,12.7866,69000.0
2010-05-19 10:45:00,20.21,20.24,20.19,20.19,61100.0,12.7866,12.8056,12.774,12.774,61100.0
2010-05-19 10:50:00,20.19,20.19,20.15,20.17,89500.0,12.774,12.774,12.7487,12.7613,89500.0
2010-05-19 10:55:00,20.17,20.21,20.17,20.18,106200.0,12.7613,12.7866,12.7613,12.7677,106200.0
2010-05-19 11:00:00,20.17,20.2,20.15,20.16,50200.0,12.7613,12.7803,12.7487,12.755,50200.0
2010-05-19 11:05:00,20.16,20.18,20.15,20.15,39300.0,12.755,12.7677,12.7487,12.7487,39300.0
2010-05-19 11:10:00,20.16,20.17,20.12,20.17,41300.0,12.755,12.7613,12.7297,12.7613,41300.0
2010-05-19 11:15:00,20.17,20.19,20.12,20.12,56700.0,12.7613,12.774,12.7297,12.7297,56700.0
2010-05-19 11:20:00,20.13,20.15,20.05,20.05,79600.0,12.736,12.7487,12.6854,12.6854,79600.0
2010-05-19 11:25:00,20.05,20.11,20.05,20.07,67200.0,12.6854,12.7234,12.6854,12.6981,67200.0
2010-05-19 11:30:00,20.07,20.07,20.03,20.05,66900.0,12.6981,12.6981,12.6728,12.6854,66900.0
2010-05-19 11:35:00,20.06,20.08,20.06,20.06,38000.0,12.6917,12.7044,12.6917,12.6917,38000.0
2010-05-19 11:40:00,20.06,20.07,20.02,20.02,51200.0,12.6917,12.6981,12.6664,12.6664,51200.0
2010-05-19 11:45:00,20.02,20.03,19.96,19.97,64700.0,12.6664,12.6728,12.6285,12.6348,64700.0
2010-05-19 11:50:00,19.97,20.07,19.97,20.06,50700.0,12.6348,12.6981,12.6348,12.6917,50700.0
2010-05-19 11:55:00,20.05,20.15,20.05,20.13,47700.0,12.6854,12.7487,12.6854,12.736,47700.0
2010-05-19 12:00:00,20.13,20.13,20.08,20.13,49900.0,12.736,12.736,12.7044,12.736,49900.0
2010-05-19 12:05:00,20.13,20.14,20.08,20.08,29400.0,12.736,12.7423,12.7044,12.7044,29400.0
2010-05-19 12:10:00,20.09,20.1,20.08,20.1,18600.0,12.7107,12.717,12.7044,12.717,18600.0
2010-05-19 12:15:00,20.1,20.11,20.06,20.06,26100.0,12.717,12.7234,12.6917,12.6917,26100.0
2010-05-19 12:20:00,20.07,20.13,20.06,20.13,17700.0,12.6981,12.736,12.6917,12.736,17700.0
2010-05-19 12:25:00,20.13,20.22,20.12,20.17,39500.0,12.736,12.793,12.7297,12.7613,39500.0
2010-05-19 12:30:00,20.18,20.18,20.13,20.15,32900.0,12.7677,12.7677,12.736,12.7487,32900.0
2010-05-19 12:35:00,20.16,20.21,20.16,20.17,34000.0,12.755,12.7866,12.755,12.7613,34000.0
2010-05-19 12:40:00,20.17,20.18,20.15,20.18,28600.0,12.7613,12.7677,12.7487,12.7677,28600.0
2010-05-19 12:45:00,20.18,20.19,20.14,20.14,21200.0,12.7677,12.774,12.7423,12.7423,21200.0
2010-05-19 12:50:00,20.14,20.19,20.11,20.18,52000.0,12.7423,12.774,12.7234,12.7677,52000.0
2010-05-19 12:55:00,20.18,20.3,20.17,20.3,45800.0,12.7677,12.8436,12.7613,12.8436,45800.0
2010-05-19 13:00:00,20.29,20.33,20.24,20.3,60900.0,12.8373,12.8626,12.8056,12.8436,60900.0
2010-05-19 13:05:00,20.3,20.33,20.28,20.32,66000.0,12.8436,12.8626,12.8309,12.8562,66000.0
2010-05-19 13:10:00,20.32,20.33,20.3,20.32,25000.0,12.8562,12.8626,12.8436,12.8562,25000.0
2010-05-19 13:15:00,20.31,20.31,20.27,20.3,46500.0,12.8499,12.8499,12.8246,12.8436,46500.0
2010-05-19 13:20:00,20.3,20.39,20.3,20.37,67200.0,12.8436,12.9005,12.8436,12.8879,67200.0
2010-05-19 13:25:00,20.37,20.37,20.34,20.35,33300.0,12.8879,12.8879,12.8689,12.8752,33300.0
2010-05-19 13:30:00,20.35,20.35,20.33,20.33,19100.0,12.8752,12.8752,12.8626,12.8626,19100.0
2010-05-19 13:35:00,20.34,20.34,20.3,20.34,42400.0,12.8689,12.8689,12.8436,12.8689,42400.0
2010-05-19 13:40:00,20.34,20.36,20.32,20.35,39700.0,12.8689,12.8815,12.8562,12.8752,39700.0
2010-05-19 13:45:00,20.35,20.41,20.35,20.4,30000.0,12.8752,12.9132,12.8752,12.9068,30000.0
2010-05-19 13:50:00,20.41,20.41,20.37,20.37,35800.0,12.9132,12.9132,12.8879,12.8879,35800.0
2010-05-19 13:55:00,20.37,20.38,20.33,20.36,41800.0,12.8879,12.8942,12.8626,12.8815,41800.0
2010-05-19 14:00:00,20.35,20.38,20.32,20.36,40900.0,12.8752,12.8942,12.8562,12.8815,40900.0
2010-05-19 14:05:00,20.36,20.38,20.31,20.31,41600.0,12.8815,12.8942,12.8499,12.8499,41600.0
2010-05-19 14:10:00,20.31,20.33,20.29,20.32,31900.0,12.8499,12.8626,12.8373,12.8562,31900.0
2010-05-19 14:15:00,20.32,20.33,20.26,20.26,48200.0,12.8562,12.8626,12.8183,12.8183,48200.0
2010-05-19 14:20:00,20.27,20.29,20.22,20.23,54800.0,12.8246,12.8373,12.793,12.7993,54800.0
2010-05-19 14:25:00,20.24,20.27,20.22,20.26,58000.0,12.8056,12.8246,12.793,12.8183,58000.0
2010-05-19 14:30:00,20.26,20.27,20.23,20.24,40500.0,12.8183,12.8246,12.7993,12.8056,40500.0
2010-05-19 14:35:00,20.23,20.25,20.21,20.22,33200.0,12.7993,12.8119,12.7866,12.793,33200.0
2010-05-19 14:40:00,20.22,20.33,20.21,20.29,73700.0,12.793,12.8626,12.7866,12.8373,73700.0
2010-05-19 14:45:00,20.29,20.32,20.29,20.32,25900.0,12.8373,12.8562,12.8373,12.8562,25900.0
2010-05-19 14:50:00,20.32,20.32,20.23,20.26,42900.0,12.8562,12.8562,12.7993,12.8183,42900.0
2010-05-19 14:55:00,20.25,20.25,20.2,20.23,43900.0,12.8119,12.8119,12.7803,12.7993,43900.0
2010-05-19 15:00:00,20.23,20.26,20.21,20.22,48500.0,12.7993,12.8183,12.7866,12.793,48500.0
2010-05-19 15:05:00,20.22,20.22,20.14,20.15,47000.0,12.793,12.793,12.7423,12.7487,47000.0
2010-05-19 15:10:00,20.15,20.17,20.12,20.14,58200.0,12.7487,12.7613,12.7297,12.7423,58200.0
2010-05-19 15:15:00,20.15,20.21,20.14,20.2,39800.0,12.7487,12.7866,12.7423,12.7803,39800.0
2010-05-19 15:20:00,20.2,20.22,20.16,20.17,73800.0,12.7803,12.793,12.755,12.7613,73800.0
2010-05-19 15:25:00,20.18,20.25,20.18,20.25,61400.0,12.7677,12.8119,12.7677,12.8119,61400.0
2010-05-19 15:30:00,20.25,20.28,20.22,20.27,116400.0,12.8119,12.8309,12.793,12.8246,116400.0
2010-05-19 15:35:00,20.27,20.34,20.24,20.33,111500.0,12.8246,12.8689,12.8056,12.8626,111500.0
2010-05-19 15:40:00,20.33,20.35,20.28,20.34,127600.0,12.8626,12.8752,12.8309,12.8689,127600.0
2010-05-19 15:45:00,20.35,20.35,20.3,20.32,106400.0,12.8752,12.8752,12.8436,12.8562,106400.0
2010-05-19 15:50:00,20.32,20.33,20.3,20.32,133800.0,12.8562,12.8626,12.8436,12.8562,133800.0
2010-05-19 15:55:00,20.32,20.32,20.26,20.27,252700.0,12.8562,12.8562,12.8183,12.8246,252700.0
2010-05-20 09:30:00,19.97,20.11,19.81,19.85,71100.0,12.6348,12.7234,12.5336,12.5589,71100.0
2010-05-20 09:35:00,19.85,19.9,19.8,19.88,59400.0,12.5589,12.5905,12.5272,12.5778,59400.0
2010-05-20 09:40:00,19.87,19.88,19.77,19.78,48400.0,12.5715,12.5778,12.5083,12.5146,48400.0
2010-05-20 09:45:00,19.78,19.86,19.75,19.85,43200.0,12.5146,12.5652,12.4956,12.5589,43200.0
2010-05-20 09:50:00,19.85,19.91,19.84,19.85,55000.0,12.5589,12.5968,12.5525,12.5589,55000.0
2010-05-20 09:55:00,19.85,19.85,19.8,19.84,51400.0,12.5589,12.5589,12.5272,12.5525,51400.0
2010-05-20 10:00:00,19.84,19.84,19.76,19.8,88900.0,12.5525,12.5525,12.5019,12.5272,88900.0
2010-05-20 10:05:00,19.8,19.84,19.74,19.75,74700.0,12.5272,12.5525,12.4893,12.4956,74700.0
2010-05-20 10:10:00,19.75,19.77,19.66,19.67,63400.0,12.4956,12.5083,12.4387,12.445,63400.0
2010-05-20 10:15:00,19.66,19.68,19.62,19.68,73600.0,12.4387,12.4513,12.4134,12.4513,73600.0
2010-05-20 10:20:00,19.67,19.67,19.54,19.56,151600.0,12.445,12.445,12.3627,12.3754,151600.0
2010-05-20 10:25:00,19.56,19.69,19.54,19.68,90700.0,12.3754,12.4576,12.3627,12.4513,90700.0
2010-05-20 10:30:00,19.69,19.79,19.67,19.77,66200.0,12.4576,12.5209,12.445,12.5083,66200.0
2010-05-20 10:35:00,19.76,19.77,19.68,19.7,42000.0,12.5019,12.5083,12.4513,12.464,42000.0
2010-05-20 10:40:00,19.69,19.71,19.64,19.7,35900.0,12.4576,12.4703,12.426,12.464,35900.0
2010-05-20 10:45:00,19.69,19.75,19.69,19.72,38300.0,12.4576,12.4956,12.4576,12.4766,38300.0
2010-05-20 10:50:00,19.72,19.79,19.71,19.74,50400.0,12.4766,12.5209,12.4703,12.4893,50400.0
2010-05-20 10:55:00,19.75,19.75,19.68,19.69,64200.0,12.4956,12.4956,12.4513,12.4576,64200.0
2010-05-20 11:00:00,19.69,19.76,19.67,19.72,45900.0,12.4576,12.5019,12.445,12.4766,45900.0
2010-05-20 11:05:00,19.73,19.76,19.71,19.72,57400.0,12.4829,12.5019,12.4703,12.4766,57400.0
2010-05-20 11:10:00,19.72,19.74,19.66,19.67,37900.0,12.4766,12.4893,12.4387,12.445,37900.0
2010-05-20 11:15:00,19.66,19.67,19.64,19.65,32400.0,12.4387,12.445,12.426,12.4323,32400.0
2010-05-20 11:20:00,19.65,19.68,19.63,19.66,32600.0,12.4323,12.4513,12.4197,12.4387,32600.0
2010-05-20 11:25:00,19.66,19.74,19.63,19.74,47500.0,12.4387,12.4893,12.4197,12.4893,47500.0
2010-05-20 11:30:00,19.73,19.76,19.72,19.74,34600.0,12.4829,12.5019,12.4766,12.4893,34600.0
2010-05-20 11:35:00,19.74,19.75,19.67,19.72,45200.0,12.4893,12.4956,12.445,12.4766,45200.0
2010-05-20 11:40:00,19.71,19.71,19.64,19.65,30300.0,12.4703,12.4703,12.426,12.4323,30300.0
2010-05-20 11:45:00,19.66,19.68,19.66,19.66,25100.0,12.4387,12.4513,12.4387,12.4387,25100.0
2010-05-20 11:50:00,19.66,19.68,19.61,19.63,53400.0,12.4387,12.4513,12.407,12.4197,53400.0
2010-05-20 11:55:00,19.63,19.63,19.58,19.6,58900.0,12.4197,12.4197,12.388,12.4007,58900.0
2010-05-20 12:00:00,19.61,19.62,19.56,19.59,46400.0,12.407,12.4134,12.3754,12.3944,46400.0
2010-05-20 12:05:00,19.58,19.62,19.58,19.61,32800.0,12.388,12.4134,12.388,12.407,32800.0
2010-05-20 12:10:00,19.6,19.61,19.55,19.57,54700.0,12.4007,12.407,12.3691,12.3817,54700.0
2010-05-20 12:15:00,19.55,19.55,19.5,19.52,71000.0,12.3691,12.3691,12.3374,12.3501,71000.0
2010-05-20 12:20:00,19.52,19.54,19.52,19.52,27500.0,12.3501,12.3627,12.3501,12.3501,27500.0
2010-05-20 12:25:00,19.52,19.55,19.51,19.53,32600.0,12.3501,12.3691,12.3438,12.3564,32600.0
2010-05-20 12:30:00,19.53,19.53,19.51,19.52,34900.0,12.3564,12.3564,12.3438,12.3501,34900.0
2010-05-20 12:35:00,19.52,19.56,19.51,19.56,38100.0,12.3501,12.3754,12.3438,12.3754,38100.0
2010-05-20 12:40:00,19.55,19.55,19.53,19.53,25900.0,12.3691,12.3691,12.3564,12.3564,25900.0
2010-05-20 12:45:00,19.54,19.56,19.53,19.53,27700.0,12.3627,12.3754,12.3564,12.3564,27700.0
2010-05-20 12:50:00,19.53,19.53,19.47,19.47,38000.0,12.3564,12.3564,12.3184,12.3184,38000.0
2010-05-20 12:55:00,19.46,19.48,19.38,19.4,82200.0,12.3121,12.3248,12.2615,12.2742,82200.0
2010-05-20 13:00:00,19.4,19.45,19.38,19.44,71900.0,12.2742,12.3058,12.2615,12.2995,71900.0
2010-05-20 13:05:00,19.44,19.47,19.42,19.45,78800.0,12.2995,12.3184,12.2868,12.3058,78800.0
2010-05-20 13:10:00,19.45,19.51,19.44,19.51,73000.0,12.3058,12.3438,12.2995,12.3438,73000.0
2010-05-20 13:15:00,19.5,19.54,19.49,19.54,99800.0,12.3374,12.3627,12.3311,12.3627,99800.0
2010-05-20 13:20:00,19.54,19.58,19.53,19.57,72300.0,12.3627,12.388,12.3564,12.3817,72300.0
2010-05-20 13:25:00,19.57,19.64,19.56,19.6,85400.0,12.3817,12.426,12.3754,12.4007,85400.0
2010-05-20 13:30:00,19.6,19.67,19.59,19.61,95800.0,12.4007,12.445,12.3944,12.407,95800.0
2010-05-20 13:35:00,19.6,19.6,19.57,19.58,34700.0,12.4007,12.4007,12.3817,12.388,34700.0
2010-05-20 13:40:00,19.58,19.66,19.58,19.65,50700.0,12.388,12.4387,12.388,12.4323,50700.0
2010-05-20 13:45:00,19.66,19.67,19.6,19.6,52700.0,12.4387,12.445,12.4007,12.4007,52700.0
2010-05-20 13:50:00,19.6,19.62,19.57,19.58,42000.0,12.4007,12.4134,12.3817,12.388,42000.0
2010-05-20 13:55:00,19.58,19.61,19.54,19.57,45800.0,12.388,12.407,12.3627,12.3817,45800.0
2010-05-20 14:00:00,19.56,19.57,19.47,19.49,58200.0,12.3754,12.3817,12.3184,12.3311,58200.0
2010-05-20 14:05:00,19.49,19.53,19.47,19.52,57600.0,12.3311,12.3564,12.3184,12.3501,57600.0
2010-05-20 14:10:00,19.53,19.61,19.53,19.6,47700.0,12.3564,12.407,12.3564,12.4007,47700.0
2010-05-20 14:15:00,19.6,19.64,19.57,19.64,45200.0,12.4007,12.426,12.3817,12.426,45200.0
2010-05-20 14:20:00,19.64,19.69,19.62,19.68,65900.0,12.426,12.4576,12.4134,12.4513,65900.0
2010-05-20 14:25:00,19.69,19.69,19.62,19.64,74100.0,12.4576,12.4576,12.4134,12.426,74100.0
2010-05-20 14:30:00,19.64,19.7,19.62,19.68,72100.0,12.426,12.464,12.4134,12.4513,72100.0
2010-05-20 14:35:00,19.69,19.75,19.67,19.72,93800.0,12.4576,12.4956,12.445,12.4766,93800.0
2010-05-20 14:40:00,19.72,19.77,19.68,19.76,114300.0,12.4766,12.5083,12.4513,12.5019,114300.0
2010-05-20 14:45:00,19.77,19.79,19.7,19.77,102700.0,12.5083,12.5209,12.464,12.5083,102700.0
2010-05-20 14:50:00,19.76,19.82,19.75,19.76,93800.0,12.5019,12.5399,12.4956,12.5019,93800.0
2010-05-20 14:55:00,19.76,19.78,19.64,19.65,110900.0,12.5019,12.5146,12.426,12.4323,110900.0
2010-05-20 15:00:00,19.66,19.7,19.66,19.68,91700.0,12.4387,12.464,12.4387,12.4513,91700.0
2010-05-20 15:05:00,19.68,19.68,19.59,19.66,109600.0,12.4513,12.4513,12.3944,12.4387,109600.0
2010-05-20 15:10:00,19.66,19.66,19.6,19.61,53300.0,12.4387,12.4387,12.4007,12.407,53300.0
2010-05-20 15:15:00,19.61,19.7,19.6,19.67,124600.0,12.407,12.464,12.4007,12.445,124600.0
2010-05-20 15:20:00,19.67,19.74,19.66,19.74,91400.0,12.445,12.4893,12.4387,12.4893,91400.0
2010-05-20 15:25:00,19.74,19.74,19.7,19.71,136100.0,12.4893,12.4893,12.464,12.4703,136100.0
2010-05-20 15:30:00,19.7,19.73,19.69,19.7,80600.0,12.464,12.4829,12.4576,12.464,80600.0
2010-05-20 15:35:00,19.7,19.71,19.64,19.66,119300.0,12.464,12.4703,12.426,12.4387,119300.0
2010-05-20 15:40:00,19.67,19.67,19.61,19.61,119600.0,12.445,12.445,12.407,12.407,119600.0
2010-05-20 15:45:00,19.61,19.61,19.52,19.57,254100.0,12.407,12.407,12.3501,12.3817,254100.0
2010-05-20 15:50:00,19.58,19.59,19.46,19.47,226800.0,12.388,12.3944,12.3121,12.3184,226800.0
2010-05-20 15:55:00,19.46,19.47,19.36,19.36,557800.0,12.3121,12.3184,12.2489,12.2489,557800.0
2010-05-21 09:30:00,19.17,19.27,18.9,19.18,913200.0,12.1286,12.1919,11.9578,12.135,913200.0
2010-05-21 09:35:00,19.18,19.38,19.17,19.37,86000.0,12.135,12.2615,12.1286,12.2552,86000.0
2010-05-21 09:40:00,19.37,19.38,19.19,19.2,105000.0,12.2552,12.2615,12.1413,12.1476,105000.0
2010-05-21 09:45:00,19.21,19.4,19.2,19.39,86500.0,12.1539,12.2742,12.1476,12.2678,86500.0
2010-05-21 09:50:00,19.4,19.5,19.37,19.39,122000.0,12.2742,12.3374,12.2552,12.2678,122000.0
2010-05-21 09:55:00,19.39,19.49,19.39,19.46,34800.0,12.2678,12.3311,12.2678,12.3121,34800.0
2010-05-21 10:00:00,19.46,19.5,19.42,19.48,62500.0,12.3121,12.3374,12.2868,12.3248,62500.0
2010-05-21 10:05:00,19.48,19.55,19.48,19.51,115600.0,12.3248,12.3691,12.3248,12.3438,115600.0
2010-05-21 10:10:00,19.52,19.52,19.41,19.45,103700.0,12.3501,12.3501,12.2805,12.3058,103700.0
2010-05-21 10:15:00,19.45,19.47,19.4,19.46,144900.0,12.3058,12.3184,12.2742,12.3121,144900.0
2010-05-21 10:20:00,19.46,19.5,19.39,19.39,99000.0,12.3121,12.3374,12.2678,12.2678,99000.0
2010-05-21 10:25:00,19.39,19.42,19.33,19.35,99300.0,12.2678,12.2868,12.2299,12.2425,99300.0
2010-05-21 10:30:00,19.35,19.45,19.32,19.45,87000.0,12.2425,12.3058,12.2235,12.3058,87000.0
2010-05-21 10:35:00,19.45,19.48,19.43,19.46,50800.0,12.3058,12.3248,12.2931,12.3121,50800.0
2010-05-21 10:40:00,19.47,19.54,19.45,19.46,116200.0,12.3184,12.3627,12.3058,12.3121,116200.0
2010-05-21 10:45:00,19.47,19.49,19.41,19.42,91700.0,12.3184,12.3311,12.2805,12.2868,91700.0
2010-05-21 10:50:00,19.42,19.46,19.38,19.41,47000.0,12.2868,12.3121,12.2615,12.2805,47000.0
2010-05-21 10:55:00,19.41,19.44,19.39,19.43,44700.0,12.2805,12.2995,12.2678,12.2931,44700.0
2010-05-21 11:00:00,19.43,19.48,19.43,19.45,75600.0,12.2931,12.3248,12.2931,12.3058,75600.0
2010-05-21 11:05:00,19.45,19.46,19.43,19.44,40700.0,12.3058,12.3121,12.2931,12.2995,40700.0
2010-05-21 11:10:00,19.44,19.44,19.41,19.43,31100.0,12.2995,12.2995,12.2805,12.2931,31100.0
2010-05-21 11:15:00,19.43,19.5,19.42,19.5,71700.0,12.2931,12.3374,12.2868,12.3374,71700.0
2010-05-21 11:20:00,19.5,19.57,19.49,19.57,53900.0,12.3374,12.3817,12.3311,12.3817,53900.0
2010-05-21 11:25:00,19.57,19.58,19.48,19.5,43700.0,12.3817,12.388,12.3248,12.3374,43700.0
2010-05-21 11:30:00,19.49,19.51,19.47,19.48,30500.0,12.3311,12.3438,12.3184,12.3248,30500.0
2010-05-21 11:35:00,19.49,19.56,19.49,19.56,71800.0,12.3311,12.3754,12.3311,12.3754,71800.0
2010-05-21 11:40:00,19.56,19.62,19.55,19.62,61600.0,12.3754,12.4134,12.3691,12.4134,61600.0
2010-05-21 11:45:00,19.62,19.65,19.59,19.62,78000.0,12.4134,12.4323,12.3944,12.4134,78000.0
2010-05-21 11:50:00,19.62,19.7,19.62,19.66,70500.0,12.4134,12.464,12.4134,12.4387,70500.0
2010-05-21 11:55:00,19.66,19.68,19.65,19.66,41200.0,12.4387,12.4513,12.4323,12.4387,41200.0
2010-05-21 12:00:00,19.65,19.66,19.59,19.61,68100.0,12.4323,12.4387,12.3944,12.407,68100.0
2010-05-21 12:05:00,19.6,19.63,19.58,19.62,35300.0,12.4007,12.4197,12.388,12.4134,35300.0
2010-05-21 12:10:00,19.62,19.64,19.6,19.63,30000.0,12.4134,12.426,12.4007,12.4197,30000.0
2010-05-21 12:15:00,19.63,19.65,19.63,19.64,20400.0,12.4197,12.4323,12.4197,12.426,20400.0
2010-05-21 12:20:00,19.65,19.68,19.62,19.66,52100.0,12.4323,12.4513,12.4134,12.4387,52100.0
2010-05-21 12:25:00,19.66,19.68,19.66,19.68,21600.0,12.4387,12.4513,12.4387,12.4513,21600.0
2010-05-21 12:30:00,19.68,19.69,19.64,19.65,65900.0,12.4513,12.4576,12.426,12.4323,65900.0
2010-05-21 12:35:00,19.65,19.73,19.64,19.72,72700.0,12.4323,12.4829,12.426,12.4766,72700.0
2010-05-21 12:40:00,19.72,19.73,19.7,19.7,26000.0,12.4766,12.4829,12.464,12.464,26000.0
2010-05-21 12:45:00,19.7,19.71,19.65,19.65,37300.0,12.464,12.4703,12.4323,12.4323,37300.0
2010-05-21 12:50:00,19.65,19.7,19.65,19.68,55400.0,12.4323,12.464,12.4323,12.4513,55400.0
2010-05-21 12:55:00,19.67,19.68,19.64,19.64,41200.0,12.445,12.4513,12.426,12.426,41200.0
2010-05-21 13:00:00,19.65,19.66,19.58,19.58,102400.0,12.4323,12.4387,12.388,12.388,102400.0
2010-05-21 13:05:00,19.58,19.6,19.58,19.59,29000.0,12.388,12.4007,12.388,12.3944,29000.0
2010-05-21 13:10:00,19.6,19.67,19.59,19.65,66200.0,12.4007,12.445,12.3944,12.4323,66200.0
2010-05-21 13:15:00,19.66,19.67,19.63,19.64,35500.0,12.4387,12.445,12.4197,12.426,35500.0
2010-05-21 13:20:00,19.64,19.65,19.58,19.59,52300.0,12.426,12.4323,12.388,12.3944,52300.0
2010-05-21 13:25:00,19.6,19.61,19.54,19.55,227800.0,12.4007,12.407,12.3627,12.3691,227800.0
2010-05-21 13:30:00,19.55,19.56,19.5,19.5,340300.0,12.3691,12.3754,12.3374,12.3374,340300.0
2010-05-21 13:35:00,19.5,19.52,19.5,19.5,107700.0,12.3374,12.3501,12.3374,12.3374,107700.0
2010-05-21 13:40:00,19.51,19.58,19.5,19.58,121200.0,12.3438,12.388,12.3374,12.388,121200.0
2010-05-21 13:45:00,19.57,19.6,19.57,19.59,15400.0,12.3817,12.4007,12.3817,12.3944,15400.0
2010-05-21 13:50:00,19.59,19.62,19.58,19.6,41400.0,12.3944,12.4134,12.388,12.4007,41400.0
2010-05-21 13:55:00,19.59,19.62,19.59,19.62,24400.0,12.3944,12.4134,12.3944,12.4134,24400.0
2010-05-21 14:00:00,19.62,19.65,19.59,19.59,62600.0,12.4134,12.4323,12.3944,12.3944,62600.0
2010-05-21 14:05:00,19.6,19.6,19.53,19.59,62800.0,12.4007,12.4007,12.3564,12.3944,62800.0
2010-05-21 14:10:00,19.59,19.6,19.54,19.54,70300.0,12.3944,12.4007,12.3627,12.3627,70300.0
2010-05-21 14:15:00,19.54,19.56,19.51,19.55,57400.0,12.3627,12.3754,12.3438,12.3691,57400.0
2010-05-21 14:20:00,19.55,19.56,19.52,19.55,42800.0,12.3691,12.3754,12.3501,12.3691,42800.0
2010-05-21 14:25:00,19.55,19.58,19.53,19.58,21800.0,12.3691,12.388,12.3564,12.388,21800.0
2010-05-21 14:30:00,19.57,19.61,19.57,19.59,64500.0,12.3817,12.407,12.3817,12.3944,64500.0
2010-05-21 14:35:00,19.59,19.6,19.56,19.57,53200.0,12.3944,12.4007,12.3754,12.3817,53200.0
2010-05-21 14:40:00,19.56,19.58,19.53,19.53,28600.0,12.3754,12.388,12.3564,12.3564,28600.0
2010-05-21 14:45:00,19.53,19.53,19.44,19.47,179700.0,12.3564,12.3564,12.2995,12.3184,179700.0
2010-05-21 14:50:00,19.47,19.48,19.45,19.46,281300.0,12.3184,12.3248,12.3058,12.3121,281300.0
2010-05-21 14:55:00,19.46,19.5,19.44,19.48,45400.0,12.3121,12.3374,12.2995,12.3248,45400.0
2010-05-21 15:00:00,19.49,19.53,19.46,19.52,35400.0,12.3311,12.3564,12.3121,12.3501,35400.0
2010-05-21 15:05:00,19.52,19.53,19.47,19.48,34600.0,12.3501,12.3564,12.3184,12.3248,34600.0
2010-05-21 15:10:00,19.47,19.49,19.44,19.45,39000.0,12.3184,12.3311,12.2995,12.3058,39000.0
2010-05-21 15:15:00,19.45,19.46,19.38,19.41,105900.0,12.3058,12.3121,12.2615,12.2805,105900.0
2010-05-21 15:20:00,19.41,19.5,19.41,19.49,79800.0,12.2805,12.3374,12.2805,12.3311,79800.0
2010-05-21 15:25:00,19.48,19.52,19.47,19.5,71500.0,12.3248,12.3501,12.3184,12.3374,71500.0
2010-05-21 15:30:00,19.51,19.51,19.46,19.47,250500.0,12.3438,12.3438,12.3121,12.3184,250500.0
2010-05-21 15:35:00,19.48,19.5,19.46,19.48,194100.0,12.3248,12.3374,12.3121,12.3248,194100.0
2010-05-21 15:40:00,19.48,19.61,19.47,19.6,145900.0,12.3248,12.407,12.3184,12.4007,145900.0
2010-05-21 15:45:00,19.6,19.68,19.58,19.6,216600.0,12.4007,12.4513,12.388,12.4007,216600.0
2010-05-21 15:50:00,19.6,19.69,19.59,19.68,201500.0,12.4007,12.4576,12.3944,12.4513,201500.0
2010-05-21 15:55:00,19.68,19.82,19.68,19.81,472500.0,12.4513,12.5399,12.4513,12.5336,472500.0
2010-05-24 09:30:00,19.83,19.85,19.68,19.69,46900.0,12.5462,12.5589,12.4513,12.4576,46900.0
2010-05-24 09:35:00,19.7,19.7,19.61,19.62,31900.0,12.464,12.464,12.407,12.4134,31900.0
2010-05-24 09:40:00,19.62,19.64,19.57,19.58,46000.0,12.4134,12.426,12.3817,12.388,46000.0
2010-05-24 09:45:00,19.58,19.63,19.56,19.6,140800.0,12.388,12.4197,12.3754,12.4007,140800.0
2010-05-24 09:50:00,19.59,19.63,19.55,19.58,83600.0,12.3944,12.4197,12.3691,12.388,83600.0
2010-05-24 09:55:00,19.58,19.58,19.51,19.53,50400.0,12.388,12.388,12.3438,12.3564,50400.0
2010-05-24 10:00:00,19.54,19.61,19.53,19.57,172200.0,12.3627,12.407,12.3564,12.3817,172200.0
2010-05-24 10:05:00,19.57,19.63,19.56,19.6,65300.0,12.3817,12.4197,12.3754,12.4007,65300.0
2010-05-24 10:10:00,19.6,19.65,19.58,19.64,70100.0,12.4007,12.4323,12.388,12.426,70100.0
2010-05-24 10:15:00,19.64,19.68,19.64,19.67,73600.0,12.426,12.4513,12.426,12.445,73600.0
2010-05-24 10:20:00,19.67,19.69,19.65,19.67,54300.0,12.445,12.4576,12.4323,12.445,54300.0
2010-05-24 10:25:00,19.67,19.69,19.67,19.68,24500.0,12.445,12.4576,12.445,12.4513,24500.0
2010-05-24 10:30:00,19.69,19.73,19.68,19.7,59300.0,12.4576,12.4829,12.4513,12.464,59300.0
2010-05-24 10:35:00,19.7,19.76,19.7,19.75,34700.0,12.464,12.5019,12.464,12.4956,34700.0
2010-05-24 10:40:00,19.75,19.79,19.75,19.78,69000.0,12.4956,12.5209,12.4956,12.5146,69000.0
2010-05-24 10:45:00,19.78,19.78,19.75,19.76,61400.0,12.5146,12.5146,12.4956,12.5019,61400.0
2010-05-24 10:50:00,19.76,19.76,19.72,19.73,51900.0,12.5019,12.5019,12.4766,12.4829,51900.0
2010-05-24 10:55:00,19.73,19.76,19.73,19.73,23400.0,12.4829,12.5019,12.4829,12.4829,23400.0
2010-05-24 11:00:00,19.73,19.74,19.72,19.74,20500.0,12.4829,12.4893,12.4766,12.4893,20500.0
2010-05-24 11:05:00,19.74,19.77,19.74,19.76,45900.0,12.4893,12.5083,12.4893,12.5019,45900.0
2010-05-24 11:10:00,19.77,19.78,19.71,19.71,70300.0,12.5083,12.5146,12.4703,12.4703,70300.0
2010-05-24 11:15:00,19.71,19.72,19.66,19.68,46000.0,12.4703,12.4766,12.4387,12.4513,46000.0
2010-05-24 11:20:00,19.67,19.7,19.67,19.69,29900.0,12.445,12.464,12.445,12.4576,29900.0
2010-05-24 11:25:00,19.69,19.69,19.65,19.68,35700.0,12.4576,12.4576,12.4323,12.4513,35700.0
2010-05-24 11:30:00,19.68,19.68,19.66,19.67,24500.0,12.4513,12.4513,12.4387,12.445,24500.0
2010-05-24 11:35:00,19.68,19.71,19.67,19.71,15500.0,12.4513,12.4703,12.445,12.4703,15500.0
2010-05-24 11:40:00,19.71,19.76,19.71,19.75,24500.0,12.4703,12.5019,12.4703,12.4956,24500.0
2010-05-24 11:45:00,19.75,19.77,19.75,19.77,19000.0,12.4956,12.5083,12.4956,12.5083,19000.0
2010-05-24 11:50:00,19.77,19.77,19.74,19.75,21900.0,12.5083,12.5083,12.4893,12.4956,21900.0
2010-05-24 11:55:00,19.76,19.78,19.75,19.77,18500.0,12.5019,12.5146,12.4956,12.5083,18500.0
2010-05-24 12:00:00,19.77,19.78,19.76,19.78,16900.0,12.5083,12.5146,12.5019,12.5146,16900.0
2010-05-24 12:05:00,19.78,19.82,19.77,19.8,33700.0,12.5146,12.5399,12.5083,12.5272,33700.0
2010-05-24 12:10:00,19.8,19.81,19.78,19.79,18900.0,12.5272,12.5336,12.5146,12.5209,18900.0
2010-05-24 12:15:00,19.79,19.8,19.75,19.75,30800.0,12.5209,12.5272,12.4956,12.4956,30800.0
2010-05-24 12:20:00,19.75,19.76,19.73,19.75,29400.0,12.4956,12.5019,12.4829,12.4956,29400.0
2010-05-24 12:25:00,19.74,19.76,19.74,19.76,8100.0,12.4893,12.5019,12.4893,12.5019,8100.0
2010-05-24 12:30:00,19.76,19.79,19.75,19.75,30100.0,12.5019,12.5209,12.4956,12.4956,30100.0
2010-05-24 12:35:00,19.75,19.77,19.75,19.77,28900.0,12.4956,12.5083,12.4956,12.5083,28900.0
2010-05-24 12:40:00,19.77,19.77,19.75,19.76,17700.0,12.5083,12.5083,12.4956,12.5019,17700.0
2010-05-24 12:45:00,19.75,19.78,19.75,19.77,13300.0,12.4956,12.5146,12.4956,12.5083,13300.0
2010-05-24 12:50:00,19.77,19.79,19.76,19.78,25900.0,12.5083,12.5209,12.5019,12.5146,25900.0
2010-05-24 12:55:00,19.78,19.78,19.77,19.78,5000.0,12.5146,12.5146,12.5083,12.5146,5000.0
2010-05-24 13:00:00,19.78,19.79,19.77,19.77,39100.0,12.5146,12.5209,12.5083,12.5083,39100.0
2010-05-24 13:05:00,19.76,19.76,19.73,19.73,25800.0,12.5019,12.5019,12.4829,12.4829,25800.0
2010-05-24 13:10:00,19.73,19.76,19.73,19.74,17800.0,12.4829,12.5019,12.4829,12.4893,17800.0
2010-05-24 13:15:00,19.74,19.74,19.71,19.72,18100.0,12.4893,12.4893,12.4703,12.4766,18100.0
2010-05-24 13:20:00,19.72,19.74,19.72,19.73,32800.0,12.4766,12.4893,12.4766,12.4829,32800.0
2010-05-24 13:25:00,19.74,19.77,19.73,19.74,47000.0,12.4893,12.5083,12.4829,12.4893,47000.0
2010-05-24 13:30:00,19.74,19.75,19.72,19.72,16900.0,12.4893,12.4956,12.4766,12.4766,16900.0
2010-05-24 13:35:00,19.72,19.73,19.69,19.69,33000.0,12.4766,12.4829,12.4576,12.4576,33000.0
2010-05-24 13:40:00,19.7,19.71,19.69,19.7,43200.0,12.464,12.4703,12.4576,12.464,43200.0
2010-05-24 13:45:00,19.7,19.71,19.67,19.68,62300.0,12.464,12.4703,12.445,12.4513,62300.0
2010-05-24 13:50:00,19.67,19.68,19.63,19.65,32300.0,12.445,12.4513,12.4197,12.4323,32300.0
2010-05-24 13:55:00,19.65,19.69,19.64,19.69,20000.0,12.4323,12.4576,12.426,12.4576,20000.0
2010-05-24 14:00:00,19.68,19.69,19.65,19.66,30400.0,12.4513,12.4576,12.4323,12.4387,30400.0
2010-05-24 14:05:00,19.66,19.67,19.65,19.67,6500.0,12.4387,12.445,12.4323,12.445,6500.0
2010-05-24 14:10:00,19.67,19.71,19.67,19.7,24900.0,12.445,12.4703,12.445,12.464,24900.0
2010-05-24 14:15:00,19.7,19.72,19.69,19.7,36100.0,12.464,12.4766,12.4576,12.464,36100.0
2010-05-24 14:20:00,19.71,19.71,19.68,19.7,44600.0,12.4703,12.4703,12.4513,12.464,44600.0
2010-05-24 14:25:00,19.7,19.7,19.67,19.69,55800.0,12.464,12.464,12.445,12.4576,55800.0
2010-05-24 14:30:00,19.69,19.73,19.67,19.72,77200.0,12.4576,12.4829,12.445,12.4766,77200.0
2010-05-24 14:35:00,19.73,19.73,19.69,19.7,25500.0,12.4829,12.4829,12.4576,12.464,25500.0
2010-05-24 14:40:00,19.69,19.7,19.68,19.69,31000.0,12.4576,12.464,12.4513,12.4576,31000.0
2010-05-24 14:45:00,19.69,19.69,19.62,19.63,51500.0,12.4576,12.4576,12.4134,12.4197,51500.0
2010-05-24 14:50:00,19.63,19.66,19.62,19.65,34400.0,12.4197,12.4387,12.4134,12.4323,34400.0
2010-05-24 14:55:00,19.64,19.65,19.61,19.61,42400.0,12.426,12.4323,12.407,12.407,42400.0
2010-05-24 15:00:00,19.61,19.62,19.57,19.57,34000.0,12.407,12.4134,12.3817,12.3817,34000.0
2010-05-24 15:05:00,19.57,19.58,19.54,19.57,140800.0,12.3817,12.388,12.3627,12.3817,140800.0
2010-05-24 15:10:00,19.57,19.61,19.56,19.6,75700.0,12.3817,12.407,12.3754,12.4007,75700.0
2010-05-24 15:15:00,19.6,19.61,19.6,19.6,9000.0,12.4007,12.407,12.4007,12.4007,9000.0
2010-05-24 15:20:00,19.61,19.63,19.6,19.62,42900.0,12.407,12.4197,12.4007,12.4134,42900.0
2010-05-24 15:25:00,19.62,19.62,19.6,19.61,30000.0,12.4134,12.4134,12.4007,12.407,30000.0
2010-05-24 15:30:00,19.6,19.65,19.6,19.65,49100.0,12.4007,12.4323,12.4007,12.4323,49100.0
2010-05-24 15:35:00,19.65,19.66,19.63,19.64,68800.0,12.4323,12.4387,12.4197,12.426,68800.0
2010-05-24 15:40:00,19.64,19.69,19.64,19.68,63600.0,12.426,12.4576,12.426,12.4513,63600.0
2010-05-24 15:45:00,19.67,19.67,19.55,19.55,116200.0,12.445,12.445,12.3691,12.3691,116200.0
2010-05-24 15:50:00,19.55,19.56,19.5,19.5,208100.0,12.3691,12.3754,12.3374,12.3374,208100.0
2010-05-24 15:55:00,19.5,19.51,19.45,19.45,317900.0,12.3374,12.3438,12.3058,12.3058,317900.0
2010-05-25 09:30:00,19.06,19.25,19.0,19.13,105300.0,12.059,12.1793,12.0211,12.1033,105300.0
2010-05-25 09:35:00,19.13,19.15,19.04,19.09,108100.0,12.1033,12.116,12.0464,12.078,108100.0
2010-05-25 09:40:00,19.08,19.15,18.99,19.12,224900.0,12.0717,12.116,12.0148,12.097,224900.0
2010-05-25 09:45:00,19.12,19.26,19.09,19.21,147000.0,12.097,12.1856,12.078,12.1539,147000.0
2010-05-25 09:50:00,19.2,19.25,19.16,19.2,100000.0,12.1476,12.1793,12.1223,12.1476,100000.0
2010-05-25 09:55:00,19.2,19.21,19.11,19.12,41400.0,12.1476,12.1539,12.0907,12.097,41400.0
2010-05-25 10:00:00,19.12,19.2,19.11,19.2,83800.0,12.097,12.1476,12.0907,12.1476,83800.0
2010-05-25 10:05:00,19.19,19.21,19.1,19.13,56400.0,12.1413,12.1539,12.0844,12.1033,56400.0
2010-05-25 10:10:00,19.14,19.19,19.1,19.16,41600.0,12.1097,12.1413,12.0844,12.1223,41600.0
2010-05-25 10:15:00,19.17,19.22,19.15,19.18,61500.0,12.1286,12.1603,12.116,12.135,61500.0
2010-05-25 10:20:00,19.18,19.2,19.11,19.17,70500.0,12.135,12.1476,12.0907,12.1286,70500.0
2010-05-25 10:25:00,19.18,19.19,19.09,19.1,72100.0,12.135,12.1413,12.078,12.0844,72100.0
2010-05-25 10:30:00,19.1,19.17,19.09,19.13,50000.0,12.0844,12.1286,12.078,12.1033,50000.0
2010-05-25 10:35:00,19.13,19.18,19.11,19.13,38200.0,12.1033,12.135,12.0907,12.1033,38200.0
2010-05-25 10:40:00,19.11,19.14,19.1,19.1,30300.0,12.0907,12.1097,12.0844,12.0844,30300.0
2010-05-25 10:45:00,19.1,19.14,19.08,19.09,46600.0,12.0844,12.1097,12.0717,12.078,46600.0
2010-05-25 10:50:00,19.09,19.13,19.06,19.09,86700.0,12.078,12.1033,12.059,12.078,86700.0
2010-05-25 10:55:00,19.08,19.14,19.08,19.13,24800.0,12.0717,12.1097,12.0717,12.1033,24800.0
2010-05-25 11:00:00,19.12,19.18,19.12,19.17,37900.0,12.097,12.135,12.097,12.1286,37900.0
2010-05-25 11:05:00,19.16,19.21,19.16,19.17,82300.0,12.1223,12.1539,12.1223,12.1286,82300.0
2010-05-25 11:10:00,19.17,19.17,19.12,19.14,27300.0,12.1286,12.1286,12.097,12.1097,27300.0
2010-05-25 11:15:00,19.16,19.17,19.09,19.09,25300.0,12.1223,12.1286,12.078,12.078,25300.0
2010-05-25 11:20:00,19.1,19.11,19.06,19.1,35100.0,12.0844,12.0907,12.059,12.0844,35100.0
2010-05-25 11:25:00,19.09,19.16,19.09,19.15,62600.0,12.078,12.1223,12.078,12.116,62600.0
2010-05-25 11:30:00,19.15,19.16,19.12,19.13,52800.0,12.116,12.1223,12.097,12.1033,52800.0
2010-05-25 11:35:00,19.13,19.16,19.12,19.16,30000.0,12.1033,12.1223,12.097,12.1223,30000.0
2010-05-25 11:40:00,19.16,19.18,19.14,19.15,33400.0,12.1223,12.135,12.1097,12.116,33400.0
2010-05-25 11:45:00,19.15,19.16,19.12,19.13,17500.0,12.116,12.1223,12.097,12.1033,17500.0
2010-05-25 11:50:00,19.14,19.19,19.13,19.17,63000.0,12.1097,12.1413,12.1033,12.1286,63000.0
2010-05-25 11:55:00,19.18,19.24,19.16,19.21,88600.0,12.135,12.1729,12.1223,12.1539,88600.0
2010-05-25 12:00:00,19.21,19.27,19.2,19.26,46900.0,12.1539,12.1919,12.1476,12.1856,46900.0
2010-05-25 12:05:00,19.26,19.27,19.24,19.24,25200.0,12.1856,12.1919,12.1729,12.1729,25200.0
2010-05-25 12:10:00,19.25,19.27,19.23,19.26,15900.0,12.1793,12.1919,12.1666,12.1856,15900.0
2010-05-25 12:15:00,19.27,19.28,19.23,19.23,28800.0,12.1919,12.1982,12.1666,12.1666,28800.0
2010-05-25 12:20:00,19.23,19.25,19.2,19.2,44800.0,12.1666,12.1793,12.1476,12.1476,44800.0
2010-05-25 12:25:00,19.2,19.24,19.2,19.2,33500.0,12.1476,12.1729,12.1476,12.1476,33500.0
2010-05-25 12:30:00,19.21,19.21,19.18,19.18,51600.0,12.1539,12.1539,12.135,12.135,51600.0
2010-05-25 12:35:00,19.18,19.21,19.18,19.2,16800.0,12.135,12.1539,12.135,12.1476,16800.0
2010-05-25 12:40:00,19.2,19.21,19.16,19.16,22700.0,12.1476,12.1539,12.1223,12.1223,22700.0
2010-05-25 12:45:00,19.16,19.21,19.16,19.2,16800.0,12.1223,12.1539,12.1223,12.1476,16800.0
2010-05-25 12:50:00,19.2,19.21,19.18,19.19,23100.0,12.1476,12.1539,12.135,12.1413,23100.0
2010-05-25 12:55:00,19.2,19.24,19.18,19.22,27600.0,12.1476,12.1729,12.135,12.1603,27600.0
2010-05-25 13:00:00,19.21,19.24,19.18,19.2,28800.0,12.1539,12.1729,12.135,12.1476,28800.0
2010-05-25 13:05:00,19.21,19.22,19.16,19.18,31300.0,12.1539,12.1603,12.1223,12.135,31300.0
2010-05-25 13:10:00,19.17,19.19,19.15,19.17,67700.0,12.1286,12.1413,12.116,12.1286,67700.0
2010-05-25 13:15:00,19.17,19.18,19.15,19.17,36700.0,12.1286,12.135,12.116,12.1286,36700.0
2010-05-25 13:20:00,19.18,19.21,19.15,19.19,50500.0,12.135,12.1539,12.116,12.1413,50500.0
2010-05-25 13:25:00,19.18,19.2,19.18,19.19,15100.0,12.135,12.1476,12.135,12.1413,15100.0
2010-05-25 13:30:00,19.19,19.2,19.16,19.18,41500.0,12.1413,12.1476,12.1223,12.135,41500.0
2010-05-25 13:35:00,19.18,19.2,19.15,19.15,23200.0,12.135,12.1476,12.116,12.116,23200.0
2010-05-25 13:40:00,19.16,19.17,19.14,19.16,61400.0,12.1223,12.1286,12.1097,12.1223,61400.0
2010-05-25 13:45:00,19.17,19.17,19.15,19.16,39600.0,12.1286,12.1286,12.116,12.1223,39600.0
2010-05-25 13:50:00,19.16,19.18,19.15,19.16,74200.0,12.1223,12.135,12.116,12.1223,74200.0
2010-05-25 13:55:00,19.16,19.18,19.15,19.17,66600.0,12.1223,12.135,12.116,12.1286,66600.0
2010-05-25 14:00:00,19.16,19.19,19.15,19.19,58400.0,12.1223,12.1413,12.116,12.1413,58400.0
2010-05-25 14:05:00,19.19,19.23,19.18,19.19,44400.0,12.1413,12.1666,12.135,12.1413,44400.0
2010-05-25 14:10:00,19.19,19.25,19.19,19.24,47400.0,12.1413,12.1793,12.1413,12.1729,47400.0
2010-05-25 14:15:00,19.24,19.26,19.22,19.26,34600.0,12.1729,12.1856,12.1603,12.1856,34600.0
2010-05-25 14:20:00,19.27,19.27,19.24,19.25,33200.0,12.1919,12.1919,12.1729,12.1793,33200.0
2010-05-25 14:25:00,19.25,19.3,19.25,19.28,31700.0,12.1793,12.2109,12.1793,12.1982,31700.0
2010-05-25 14:30:00,19.28,19.31,19.26,19.26,40400.0,12.1982,12.2172,12.1856,12.1856,40400.0
2010-05-25 14:35:00,19.26,19.29,19.25,19.26,39200.0,12.1856,12.2046,12.1793,12.1856,39200.0
2010-05-25 14:40:00,19.26,19.35,19.25,19.33,48600.0,12.1856,12.2425,12.1793,12.2299,48600.0
2010-05-25 14:45:00,19.32,19.42,19.32,19.42,70700.0,12.2235,12.2868,12.2235,12.2868,70700.0
2010-05-25 14:50:00,19.41,19.43,19.38,19.42,84800.0,12.2805,12.2931,12.2615,12.2868,84800.0
2010-05-25 14:55:00,19.41,19.41,19.36,19.37,60300.0,12.2805,12.2805,12.2489,12.2552,60300.0
2010-05-25 15:00:00,19.37,19.41,19.35,19.38,134800.0,12.2552,12.2805,12.2425,12.2615,134800.0
2010-05-25 15:05:00,19.39,19.47,19.39,19.44,104400.0,12.2678,12.3184,12.2678,12.2995,104400.0
2010-05-25 15:10:00,19.43,19.45,19.35,19.36,89000.0,12.2931,12.3058,12.2425,12.2489,89000.0
2010-05-25 15:15:00,19.36,19.39,19.35,19.38,47700.0,12.2489,12.2678,12.2425,12.2615,47700.0
2010-05-25 15:20:00,19.37,19.48,19.37,19.48,101500.0,12.2552,12.3248,12.2552,12.3248,101500.0
2010-05-25 15:25:00,19.47,19.49,19.46,19.48,53000.0,12.3184,12.3311,12.3121,12.3248,53000.0
2010-05-25 15:30:00,19.49,19.54,19.48,19.52,83000.0,12.3311,12.3627,12.3248,12.3501,83000.0
2010-05-25 15:35:00,19.52,19.56,19.48,19.48,103600.0,12.3501,12.3754,12.3248,12.3248,103600.0
2010-05-25 15:40:00,19.49,19.55,19.48,19.52,137000.0,12.3311,12.3691,12.3248,12.3501,137000.0
2010-05-25 15:45:00,19.51,19.53,19.47,19.52,145400.0,12.3438,12.3564,12.3184,12.3501,145400.0
2010-05-25 15:50:00,19.53,19.53,19.46,19.5,136000.0,12.3564,12.3564,12.3121,12.3374,136000.0
2010-05-25 15:55:00,19.49,19.56,19.49,19.56,244900.0,12.3311,12.3754,12.3311,12.3754,244900.0
2010-05-26 09:30:00,19.66,19.66,19.55,19.57,112700.0,12.4387,12.4387,12.3691,12.3817,112700.0
2010-05-26 09:35:00,19.57,19.6,19.55,19.59,38100.0,12.3817,12.4007,12.3691,12.3944,38100.0
2010-05-26 09:40:00,19.59,19.6,19.51,19.51,55200.0,12.3944,12.4007,12.3438,12.3438,55200.0
2010-05-26 09:45:00,19.5,19.5,19.46,19.5,34500.0,12.3374,12.3374,12.3121,12.3374,34500.0
2010-05-26 09:50:00,19.51,19.54,19.5,19.51,39300.0,12.3438,12.3627,12.3374,12.3438,39300.0
2010-05-26 09:55:00,19.51,19.6,19.51,19.58,39100.0,12.3438,12.4007,12.3438,12.388,39100.0
2010-05-26 10:00:00,19.59,19.61,19.57,19.58,49800.0,12.3944,12.407,12.3817,12.388,49800.0
2010-05-26 10:05:00,19.58,19.58,19.54,19.54,83600.0,12.388,12.388,12.3627,12.3627,83600.0
2010-05-26 10:10:00,19.55,19.56,19.47,19.47,159100.0,12.3691,12.3754,12.3184,12.3184,159100.0
2010-05-26 10:15:00,19.47,19.54,19.46,19.54,44600.0,12.3184,12.3627,12.3121,12.3627,44600.0
2010-05-26 10:20:00,19.54,19.54,19.5,19.53,58900.0,12.3627,12.3627,12.3374,12.3564,58900.0
2010-05-26 10:25:00,19.52,19.52,19.44,19.45,133800.0,12.3501,12.3501,12.2995,12.3058,133800.0
2010-05-26 10:30:00,19.45,19.52,19.44,19.52,46000.0,12.3058,12.3501,12.2995,12.3501,46000.0
2010-05-26 10:35:00,19.52,19.56,19.51,19.55,28300.0,12.3501,12.3754,12.3438,12.3691,28300.0
2010-05-26 10:40:00,19.54,19.55,19.51,19.52,29900.0,12.3627,12.3691,12.3438,12.3501,29900.0
2010-05-26 10:45:00,19.53,19.53,19.47,19.48,46000.0,12.3564,12.3564,12.3184,12.3248,46000.0
2010-05-26 10:50:00,19.47,19.5,19.44,19.44,33100.0,12.3184,12.3374,12.2995,12.2995,33100.0
2010-05-26 10:55:00,19.45,19.46,19.43,19.46,28700.0,12.3058,12.3121,12.2931,12.3121,28700.0
2010-05-26 11:00:00,19.46,19.5,19.45,19.47,43300.0,12.3121,12.3374,12.3058,12.3184,43300.0
2010-05-26 11:05:00,19.47,19.53,19.47,19.52,21500.0,12.3184,12.3564,12.3184,12.3501,21500.0
2010-05-26 11:10:00,19.52,19.55,19.52,19.54,23500.0,12.3501,12.3691,12.3501,12.3627,23500.0
2010-05-26 11:15:00,19.54,19.55,19.53,19.55,18500.0,12.3627,12.3691,12.3564,12.3691,18500.0
2010-05-26 11:20:00,19.55,19.57,19.53,19.54,23800.0,12.3691,12.3817,12.3564,12.3627,23800.0
2010-05-26 11:25:00,19.54,19.55,19.47,19.48,34500.0,12.3627,12.3691,12.3184,12.3248,34500.0
2010-05-26 11:30:00,19.47,19.49,19.46,19.48,21900.0,12.3184,12.3311,12.3121,12.3248,21900.0
2010-05-26 11:35:00,19.48,19.5,19.46,19.48,21900.0,12.3248,12.3374,12.3121,12.3248,21900.0
2010-05-26 11:40:00,19.48,19.49,19.45,19.45,21700.0,12.3248,12.3311,12.3058,12.3058,21700.0
2010-05-26 11:45:00,19.46,19.47,19.39,19.44,51300.0,12.3121,12.3184,12.2678,12.2995,51300.0
2010-05-26 11:50:00,19.44,19.48,19.41,19.46,30300.0,12.2995,12.3248,12.2805,12.3121,30300.0
2010-05-26 11:55:00,19.47,19.5,19.47,19.49,18500.0,12.3184,12.3374,12.3184,12.3311,18500.0
2010-05-26 12:00:00,19.49,19.5,19.48,19.5,35500.0,12.3311,12.3374,12.3248,12.3374,35500.0
2010-05-26 12:05:00,19.5,19.54,19.5,19.52,44200.0,12.3374,12.3627,12.3374,12.3501,44200.0
2010-05-26 12:10:00,19.53,19.53,19.49,19.49,41700.0,12.3564,12.3564,12.3311,12.3311,41700.0
2010-05-26 12:15:00,19.49,19.54,19.49,19.52,48400.0,12.3311,12.3627,12.3311,12.3501,48400.0
2010-05-26 12:20:00,19.52,19.54,19.52,19.53,12200.0,12.3501,12.3627,12.3501,12.3564,12200.0
2010-05-26 12:25:00,19.52,19.53,19.46,19.47,46900.0,12.3501,12.3564,12.3121,12.3184,46900.0
2010-05-26 12:30:00,19.47,19.48,19.45,19.47,24900.0,12.3184,12.3248,12.3058,12.3184,24900.0
2010-05-26 12:35:00,19.47,19.48,19.46,19.47,16000.0,12.3184,12.3248,12.3121,12.3184,16000.0
2010-05-26 12:40:00,19.47,19.47,19.41,19.43,25800.0,12.3184,12.3184,12.2805,12.2931,25800.0
2010-05-26 12:45:00,19.43,19.45,19.43,19.43,18000.0,12.2931,12.3058,12.2931,12.2931,18000.0
2010-05-26 12:50:00,19.42,19.49,19.42,19.48,22600.0,12.2868,12.3311,12.2868,12.3248,22600.0
2010-05-26 12:55:00,19.48,19.5,19.47,19.5,11700.0,12.3248,12.3374,12.3184,12.3374,11700.0
2010-05-26 13:00:00,19.51,19.52,19.5,19.51,19400.0,12.3438,12.3501,12.3374,12.3438,19400.0
2010-05-26 13:05:00,19.51,19.54,19.48,19.54,61200.0,12.3438,12.3627,12.3248,12.3627,61200.0
2010-05-26 13:10:00,19.54,19.54,19.51,19.51,11900.0,12.3627,12.3627,12.3438,12.3438,11900.0
2010-05-26 13:15:00,19.51,19.53,19.49,19.49,14300.0,12.3438,12.3564,12.3311,12.3311,14300.0
2010-05-26 13:20:00,19.48,19.54,19.48,19.54,19800.0,12.3248,12.3627,12.3248,12.3627,19800.0
2010-05-26 13:25:00,19.53,19.54,19.52,19.53,13500.0,12.3564,12.3627,12.3501,12.3564,13500.0
2010-05-26 13:30:00,19.53,19.54,19.52,19.53,24700.0,12.3564,12.3627,12.3501,12.3564,24700.0
2010-05-26 13:35:00,19.54,19.57,19.54,19.55,68900.0,12.3627,12.3817,12.3627,12.3691,68900.0
2010-05-26 13:40:00,19.55,19.58,19.55,19.55,13800.0,12.3691,12.388,12.3691,12.3691,13800.0
2010-05-26 13:45:00,19.55,19.56,19.54,19.55,8500.0,12.3691,12.3754,12.3627,12.3691,8500.0
2010-05-26 13:50:00,19.55,19.56,19.54,19.55,19300.0,12.3691,12.3754,12.3627,12.3691,19300.0
2010-05-26 13:55:00,19.54,19.56,19.52,19.52,18900.0,12.3627,12.3754,12.3501,12.3501,18900.0
2010-05-26 14:00:00,19.53,19.55,19.52,19.52,27700.0,12.3564,12.3691,12.3501,12.3501,27700.0
2010-05-26 14:05:00,19.52,19.54,19.52,19.53,12700.0,12.3501,12.3627,12.3501,12.3564,12700.0
2010-05-26 14:10:00,19.53,19.54,19.5,19.5,31200.0,12.3564,12.3627,12.3374,12.3374,31200.0
2010-05-26 14:15:00,19.5,19.53,19.5,19.53,12800.0,12.3374,12.3564,12.3374,12.3564,12800.0
2010-05-26 14:20:00,19.54,19.54,19.48,19.49,47700.0,12.3627,12.3627,12.3248,12.3311,47700.0
2010-05-26 14:25:00,19.5,19.52,19.48,19.51,26800.0,12.3374,12.3501,12.3248,12.3438,26800.0
2010-05-26 14:30:00,19.51,19.52,19.44,19.49,41200.0,12.3438,12.3501,12.2995,12.3311,41200.0
2010-05-26 14:35:00,19.48,19.49,19.41,19.47,48000.0,12.3248,12.3311,12.2805,12.3184,48000.0
2010-05-26 14:40:00,19.47,19.49,19.44,19.46,45900.0,12.3184,12.3311,12.2995,12.3121,45900.0
2010-05-26 14:45:00,19.45,19.46,19.4,19.43,41300.0,12.3058,12.3121,12.2742,12.2931,41300.0
2010-05-26 14:50:00,19.42,19.42,19.38,19.39,42500.0,12.2868,12.2868,12.2615,12.2678,42500.0
2010-05-26 14:55:00,19.38,19.42,19.38,19.42,23700.0,12.2615,12.2868,12.2615,12.2868,23700.0
2010-05-26 15:00:00,19.43,19.46,19.42,19.44,67300.0,12.2931,12.3121,12.2868,12.2995,67300.0
2010-05-26 15:05:00,19.44,19.46,19.42,19.43,58000.0,12.2995,12.3121,12.2868,12.2931,58000.0
2010-05-26 15:10:00,19.43,19.48,19.42,19.48,34500.0,12.2931,12.3248,12.2868,12.3248,34500.0
2010-05-26 15:15:00,19.48,19.48,19.41,19.41,57500.0,12.3248,12.3248,12.2805,12.2805,57500.0
2010-05-26 15:20:00,19.42,19.45,19.37,19.37,68400.0,12.2868,12.3058,12.2552,12.2552,68400.0
2010-05-26 15:25:00,19.38,19.39,19.23,19.27,182800.0,12.2615,12.2678,12.1666,12.1919,182800.0
2010-05-26 15:30:00,19.27,19.31,19.23,19.23,194600.0,12.1919,12.2172,12.1666,12.1666,194600.0
2010-05-26 15:35:00,19.24,19.34,19.19,19.34,148300.0,12.1729,12.2362,12.1413,12.2362,148300.0
2010-05-26 15:40:00,19.33,19.42,19.33,19.39,237800.0,12.2299,12.2868,12.2299,12.2678,237800.0
2010-05-26 15:45:00,19.38,19.4,19.31,19.34,126500.0,12.2615,12.2742,12.2172,12.2362,126500.0
2010-05-26 15:50:00,19.33,19.34,19.29,19.3,157600.0,12.2299,12.2362,12.2046,12.2109,157600.0
2010-05-26 15:55:00,19.3,19.31,19.23,19.23,318600.0,12.2109,12.2172,12.1666,12.1666,318600.0
2010-05-27 09:30:00,19.52,19.6,19.47,19.58,61400.0,12.3501,12.4007,12.3184,12.388,61400.0
2010-05-27 09:35:00,19.59,19.59,19.51,19.54,32000.0,12.3944,12.3944,12.3438,12.3627,32000.0
2010-05-27 09:40:00,19.54,19.61,19.52,19.61,31300.0,12.3627,12.407,12.3501,12.407,31300.0
2010-05-27 09:45:00,19.61,19.64,19.57,19.58,57000.0,12.407,12.426,12.3817,12.388,57000.0
2010-05-27 09:50:00,19.58,19.59,19.53,19.53,66300.0,12.388,12.3944,12.3564,12.3564,66300.0
2010-05-27 09:55:00,19.53,19.56,19.52,19.54,40700.0,12.3564,12.3754,12.3501,12.3627,40700.0
2010-05-27 10:00:00,19.54,19.54,19.42,19.44,80300.0,12.3627,12.3627,12.2868,12.2995,80300.0
2010-05-27 10:05:00,19.44,19.47,19.43,19.45,145300.0,12.2995,12.3184,12.2931,12.3058,145300.0
2010-05-27 10:10:00,19.45,19.54,19.44,19.48,153300.0,12.3058,12.3627,12.2995,12.3248,153300.0
2010-05-27 10:15:00,19.47,19.49,19.45,19.46,140600.0,12.3184,12.3311,12.3058,12.3121,140600.0
2010-05-27 10:20:00,19.46,19.48,19.44,19.44,86600.0,12.3121,12.3248,12.2995,12.2995,86600.0
2010-05-27 10:25:00,19.45,19.48,19.45,19.48,138900.0,12.3058,12.3248,12.3058,12.3248,138900.0
2010-05-27 10:30:00,19.48,19.55,19.47,19.52,182300.0,12.3248,12.3691,12.3184,12.3501,182300.0
2010-05-27 10:35:00,19.52,19.53,19.47,19.48,61500.0,12.3501,12.3564,12.3184,12.3248,61500.0
2010-05-27 10:40:00,19.49,19.54,19.48,19.52,26700.0,12.3311,12.3627,12.3248,12.3501,26700.0
2010-05-27 10:45:00,19.52,19.53,19.49,19.52,45200.0,12.3501,12.3564,12.3311,12.3501,45200.0
2010-05-27 10:50:00,19.52,19.58,19.51,19.58,41000.0,12.3501,12.388,12.3438,12.388,41000.0
2010-05-27 10:55:00,19.58,19.58,19.54,19.55,56700.0,12.388,12.388,12.3627,12.3691,56700.0
2010-05-27 11:00:00,19.55,19.56,19.54,19.56,37800.0,12.3691,12.3754,12.3627,12.3754,37800.0
2010-05-27 11:05:00,19.55,19.57,19.53,19.55,59700.0,12.3691,12.3817,12.3564,12.3691,59700.0
2010-05-27 11:10:00,19.55,19.55,19.5,19.51,54400.0,12.3691,12.3691,12.3374,12.3438,54400.0
2010-05-27 11:15:00,19.51,19.52,19.47,19.5,83400.0,12.3438,12.3501,12.3184,12.3374,83400.0
2010-05-27 11:20:00,19.51,19.53,19.49,19.53,26400.0,12.3438,12.3564,12.3311,12.3564,26400.0
2010-05-27 11:25:00,19.52,19.56,19.52,19.55,45500.0,12.3501,12.3754,12.3501,12.3691,45500.0
2010-05-27 11:30:00,19.55,19.56,19.52,19.53,38200.0,12.3691,12.3754,12.3501,12.3564,38200.0
2010-05-27 11:35:00,19.55,19.56,19.49,19.49,40600.0,12.3691,12.3754,12.3311,12.3311,40600.0
2010-05-27 11:40:00,19.49,19.53,19.48,19.51,31700.0,12.3311,12.3564,12.3248,12.3438,31700.0
2010-05-27 11:45:00,19.51,19.54,19.51,19.54,10100.0,12.3438,12.3627,12.3438,12.3627,10100.0
2010-05-27 11:50:00,19.54,19.57,19.54,19.57,28500.0,12.3627,12.3817,12.3627,12.3817,28500.0
2010-05-27 11:55:00,19.56,19.57,19.55,19.57,38400.0,12.3754,12.3817,12.3691,12.3817,38400.0
2010-05-27 12:00:00,19.57,19.57,19.54,19.57,24400.0,12.3817,12.3817,12.3627,12.3817,24400.0
2010-05-27 12:05:00,19.57,19.57,19.54,19.56,19700.0,12.3817,12.3817,12.3627,12.3754,19700.0
2010-05-27 12:10:00,19.57,19.59,19.57,19.59,22600.0,12.3817,12.3944,12.3817,12.3944,22600.0
2010-05-27 12:15:00,19.59,19.59,19.58,19.59,12400.0,12.3944,12.3944,12.388,12.3944,12400.0
2010-05-27 12:20:00,19.58,19.59,19.56,19.56,36800.0,12.388,12.3944,12.3754,12.3754,36800.0
2010-05-27 12:25:00,19.57,19.59,19.57,19.58,22800.0,12.3817,12.3944,12.3817,12.388,22800.0
2010-05-27 12:30:00,19.58,19.59,19.55,19.56,35900.0,12.388,12.3944,12.3691,12.3754,35900.0
2010-05-27 12:35:00,19.57,19.58,19.56,19.56,24000.0,12.3817,12.388,12.3754,12.3754,24000.0
2010-05-27 12:40:00,19.56,19.58,19.56,19.56,21700.0,12.3754,12.388,12.3754,12.3754,21700.0
2010-05-27 12:45:00,19.57,19.57,19.56,19.56,8100.0,12.3817,12.3817,12.3754,12.3754,8100.0
2010-05-27 12:50:00,19.56,19.57,19.55,19.56,23300.0,12.3754,12.3817,12.3691,12.3754,23300.0
2010-05-27 12:55:00,19.56,19.57,19.54,19.54,28100.0,12.3754,12.3817,12.3627,12.3627,28100.0
2010-05-27 13:00:00,19.54,19.54,19.51,19.52,85800.0,12.3627,12.3627,12.3438,12.3501,85800.0
2010-05-27 13:05:00,19.52,19.55,19.5,19.53,35300.0,12.3501,12.3691,12.3374,12.3564,35300.0
2010-05-27 13:10:00,19.52,19.57,19.52,19.57,16100.0,12.3501,12.3817,12.3501,12.3817,16100.0
2010-05-27 13:15:00,19.56,19.58,19.55,19.56,37900.0,12.3754,12.388,12.3691,12.3754,37900.0
2010-05-27 13:20:00,19.56,19.6,19.56,19.59,34400.0,12.3754,12.4007,12.3754,12.3944,34400.0
2010-05-27 13:25:00,19.59,19.6,19.59,19.59,23700.0,12.3944,12.4007,12.3944,12.3944,23700.0
2010-05-27 13:30:00,19.58,19.6,19.58,19.6,9900.0,12.388,12.4007,12.388,12.4007,9900.0
2010-05-27 13:35:00,19.6,19.62,19.59,19.61,43200.0,12.4007,12.4134,12.3944,12.407,43200.0
2010-05-27 13:40:00,19.61,19.61,19.58,19.58,28500.0,12.407,12.407,12.388,12.388,28500.0
2010-05-27 13:45:00,19.58,19.59,19.57,19.58,14600.0,12.388,12.3944,12.3817,12.388,14600.0
2010-05-27 13:50:00,19.58,19.6,19.58,19.59,24300.0,12.388,12.4007,12.388,12.3944,24300.0
2010-05-27 13:55:00,19.59,19.61,19.59,19.6,27700.0,12.3944,12.407,12.3944,12.4007,27700.0
2010-05-27 14:00:00,19.6,19.62,19.6,19.61,18500.0,12.4007,12.4134,12.4007,12.407,18500.0
2010-05-27 14:05:00,19.61,19.66,19.61,19.65,55600.0,12.407,12.4387,12.407,12.4323,55600.0
2010-05-27 14:10:00,19.65,19.69,19.65,19.69,25800.0,12.4323,12.4576,12.4323,12.4576,25800.0
2010-05-27 14:15:00,19.68,19.69,19.68,19.68,34100.0,12.4513,12.4576,12.4513,12.4513,34100.0
2010-05-27 14:20:00,19.69,19.72,19.68,19.7,43700.0,12.4576,12.4766,12.4513,12.464,43700.0
2010-05-27 14:25:00,19.7,19.7,19.68,19.69,32000.0,12.464,12.464,12.4513,12.4576,32000.0
2010-05-27 14:30:00,19.69,19.71,19.68,19.71,39900.0,12.4576,12.4703,12.4513,12.4703,39900.0
2010-05-27 14:35:00,19.7,19.72,19.7,19.71,44100.0,12.464,12.4766,12.464,12.4703,44100.0
2010-05-27 14:40:00,19.71,19.72,19.69,19.7,45800.0,12.4703,12.4766,12.4576,12.464,45800.0
2010-05-27 14:45:00,19.7,19.71,19.68,19.71,34300.0,12.464,12.4703,12.4513,12.4703,34300.0
2010-05-27 14:50:00,19.71,19.72,19.7,19.71,22200.0,12.4703,12.4766,12.464,12.4703,22200.0
2010-05-27 14:55:00,19.71,19.74,19.71,19.73,41700.0,12.4703,12.4893,12.4703,12.4829,41700.0
2010-05-27 15:00:00,19.72,19.74,19.72,19.73,37100.0,12.4766,12.4893,12.4766,12.4829,37100.0
2010-05-27 15:05:00,19.74,19.74,19.73,19.74,10500.0,12.4893,12.4893,12.4829,12.4893,10500.0
2010-05-27 15:10:00,19.74,19.77,19.73,19.77,54800.0,12.4893,12.5083,12.4829,12.5083,54800.0
2010-05-27 15:15:00,19.77,19.79,19.77,19.77,47300.0,12.5083,12.5209,12.5083,12.5083,47300.0
2010-05-27 15:20:00,19.78,19.78,19.74,19.76,45900.0,12.5146,12.5146,12.4893,12.5019,45900.0
2010-05-27 15:25:00,19.75,19.76,19.72,19.76,51200.0,12.4956,12.5019,12.4766,12.5019,51200.0
2010-05-27 15:30:00,19.76,19.78,19.74,19.75,101200.0,12.5019,12.5146,12.4893,12.4956,101200.0
2010-05-27 15:35:00,19.76,19.78,19.75,19.78,70300.0,12.5019,12.5146,12.4956,12.5146,70300.0
2010-05-27 15:40:00,19.78,19.82,19.76,19.82,116400.0,12.5146,12.5399,12.5019,12.5399,116400.0
2010-05-27 15:45:00,19.82,19.85,19.81,19.84,99700.0,12.5399,12.5589,12.5336,12.5525,99700.0
2010-05-27 15:50:00,19.84,19.88,19.84,19.85,425100.0,12.5525,12.5778,12.5525,12.5589,425100.0
2010-05-27 15:55:00,19.85,19.88,19.83,19.87,842500.0,12.5589,12.5778,12.5462,12.5715,842500.0
2010-05-28 09:30:00,19.9,19.9,19.76,19.78,44600.0,12.5905,12.5905,12.5019,12.5146,44600.0
2010-05-28 09:35:00,19.78,19.8,19.69,19.71,50000.0,12.5146,12.5272,12.4576,12.4703,50000.0
2010-05-28 09:40:00,19.71,19.72,19.61,19.64,73000.0,12.4703,12.4766,12.407,12.426,73000.0
2010-05-28 09:45:00,19.64,19.69,19.61,19.68,62300.0,12.426,12.4576,12.407,12.4513,62300.0
2010-05-28 09:50:00,19.68,19.69,19.66,19.69,38200.0,12.4513,12.4576,12.4387,12.4576,38200.0
2010-05-28 09:55:00,19.68,19.71,19.64,19.69,66500.0,12.4513,12.4703,12.426,12.4576,66500.0
2010-05-28 10:00:00,19.68,19.7,19.67,19.69,41700.0,12.4513,12.464,12.445,12.4576,41700.0
2010-05-28 10:05:00,19.68,19.7,19.67,19.7,51800.0,12.4513,12.464,12.445,12.464,51800.0
2010-05-28 10:10:00,19.7,19.74,19.69,19.7,111600.0,12.464,12.4893,12.4576,12.464,111600.0
2010-05-28 10:15:00,19.7,19.75,19.7,19.75,40700.0,12.464,12.4956,12.464,12.4956,40700.0
2010-05-28 10:20:00,19.75,19.75,19.7,19.71,47300.0,12.4956,12.4956,12.464,12.4703,47300.0
2010-05-28 10:25:00,19.71,19.73,19.69,19.7,42500.0,12.4703,12.4829,12.4576,12.464,42500.0
2010-05-28 10:30:00,19.7,19.72,19.68,19.72,20200.0,12.464,12.4766,12.4513,12.4766,20200.0
2010-05-28 10:35:00,19.72,19.75,19.71,19.72,42900.0,12.4766,12.4956,12.4703,12.4766,42900.0
2010-05-28 10:40:00,19.73,19.74,19.69,19.7,36400.0,12.4829,12.4893,12.4576,12.464,36400.0
2010-05-28 10:45:00,19.7,19.75,19.67,19.67,37800.0,12.464,12.4956,12.445,12.445,37800.0
2010-05-28 10:50:00,19.67,19.73,19.67,19.68,43300.0,12.445,12.4829,12.445,12.4513,43300.0
2010-05-28 10:55:00,19.68,19.74,19.67,19.74,38000.0,12.4513,12.4893,12.445,12.4893,38000.0
2010-05-28 11:00:00,19.73,19.74,19.72,19.74,21800.0,12.4829,12.4893,12.4766,12.4893,21800.0
2010-05-28 11:05:00,19.74,19.74,19.71,19.74,61800.0,12.4893,12.4893,12.4703,12.4893,61800.0
2010-05-28 11:10:00,19.74,19.75,19.63,19.63,64900.0,12.4893,12.4956,12.4197,12.4197,64900.0
2010-05-28 11:15:00,19.63,19.65,19.61,19.61,91300.0,12.4197,12.4323,12.407,12.407,91300.0
2010-05-28 11:20:00,19.61,19.62,19.56,19.62,60500.0,12.407,12.4134,12.3754,12.4134,60500.0
2010-05-28 11:25:00,19.62,19.69,19.61,19.69,51700.0,12.4134,12.4576,12.407,12.4576,51700.0
2010-05-28 11:30:00,19.69,19.72,19.68,19.72,24800.0,12.4576,12.4766,12.4513,12.4766,24800.0
2010-05-28 11:35:00,19.72,19.73,19.71,19.73,31600.0,12.4766,12.4829,12.4703,12.4829,31600.0
2010-05-28 11:40:00,19.72,19.76,19.72,19.75,30700.0,12.4766,12.5019,12.4766,12.4956,30700.0
2010-05-28 11:45:00,19.74,19.8,19.74,19.8,22900.0,12.4893,12.5272,12.4893,12.5272,22900.0
2010-05-28 11:50:00,19.79,19.79,19.77,19.78,27200.0,12.5209,12.5209,12.5083,12.5146,27200.0
2010-05-28 11:55:00,19.77,19.78,19.76,19.76,24600.0,12.5083,12.5146,12.5019,12.5019,24600.0
2010-05-28 12:00:00,19.76,19.78,19.75,19.76,36200.0,12.5019,12.5146,12.4956,12.5019,36200.0
2010-05-28 12:05:00,19.76,19.78,19.75,19.78,17600.0,12.5019,12.5146,12.4956,12.5146,17600.0
2010-05-28 12:10:00,19.78,19.79,19.77,19.78,15000.0,12.5146,12.5209,12.5083,12.5146,15000.0
2010-05-28 12:15:00,19.77,19.79,19.76,19.79,17600.0,12.5083,12.5209,12.5019,12.5209,17600.0
2010-05-28 12:20:00,19.79,19.8,19.77,19.79,33500.0,12.5209,12.5272,12.5083,12.5209,33500.0
2010-05-28 12:25:00,19.78,19.79,19.77,19.77,8000.0,12.5146,12.5209,12.5083,12.5083,8000.0
2010-05-28 12:30:00,19.78,19.8,19.78,19.78,25900.0,12.5146,12.5272,12.5146,12.5146,25900.0
2010-05-28 12:35:00,19.78,19.78,19.64,19.66,137700.0,12.5146,12.5146,12.426,12.4387,137700.0
2010-05-28 12:40:00,19.65,19.7,19.63,19.63,108000.0,12.4323,12.464,12.4197,12.4197,108000.0
2010-05-28 12:45:00,19.63,19.67,19.59,19.67,98000.0,12.4197,12.445,12.3944,12.445,98000.0
2010-05-28 12:50:00,19.67,19.69,19.64,19.69,56000.0,12.445,12.4576,12.426,12.4576,56000.0
2010-05-28 12:55:00,19.68,19.7,19.65,19.66,42900.0,12.4513,12.464,12.4323,12.4387,42900.0
2010-05-28 13:00:00,19.66,19.71,19.66,19.69,28400.0,12.4387,12.4703,12.4387,12.4576,28400.0
2010-05-28 13:05:00,19.69,19.7,19.67,19.67,27400.0,12.4576,12.464,12.445,12.445,27400.0
2010-05-28 13:10:00,19.67,19.7,19.66,19.68,48600.0,12.445,12.464,12.4387,12.4513,48600.0
2010-05-28 13:15:00,19.68,19.68,19.64,19.68,48800.0,12.4513,12.4513,12.426,12.4513,48800.0
2010-05-28 13:20:00,19.68,19.68,19.62,19.64,61500.0,12.4513,12.4513,12.4134,12.426,61500.0
2010-05-28 13:25:00,19.65,19.66,19.61,19.61,29100.0,12.4323,12.4387,12.407,12.407,29100.0
2010-05-28 13:30:00,19.62,19.63,19.58,19.58,42400.0,12.4134,12.4197,12.388,12.388,42400.0
2010-05-28 13:35:00,19.58,19.61,19.57,19.57,32200.0,12.388,12.407,12.3817,12.3817,32200.0
2010-05-28 13:40:00,19.58,19.59,19.57,19.57,31700.0,12.388,12.3944,12.3817,12.3817,31700.0
2010-05-28 13:45:00,19.57,19.57,19.52,19.54,48800.0,12.3817,12.3817,12.3501,12.3627,48800.0
2010-05-28 13:50:00,19.54,19.59,19.53,19.59,31400.0,12.3627,12.3944,12.3564,12.3944,31400.0
2010-05-28 13:55:00,19.59,19.59,19.54,19.54,36600.0,12.3944,12.3944,12.3627,12.3627,36600.0
2010-05-28 14:00:00,19.54,19.55,19.51,19.53,52500.0,12.3627,12.3691,12.3438,12.3564,52500.0
2010-05-28 14:05:00,19.53,19.53,19.47,19.52,59500.0,12.3564,12.3564,12.3184,12.3501,59500.0
2010-05-28 14:10:00,19.51,19.53,19.5,19.52,23900.0,12.3438,12.3564,12.3374,12.3501,23900.0
2010-05-28 14:15:00,19.51,19.56,19.5,19.55,38500.0,12.3438,12.3754,12.3374,12.3691,38500.0
2010-05-28 14:20:00,19.55,19.56,19.53,19.56,25500.0,12.3691,12.3754,12.3564,12.3754,25500.0
2010-05-28 14:25:00,19.55,19.6,19.55,19.6,16500.0,12.3691,12.4007,12.3691,12.4007,16500.0
2010-05-28 14:30:00,19.6,19.6,19.57,19.59,36200.0,12.4007,12.4007,12.3817,12.3944,36200.0
2010-05-28 14:35:00,19.6,19.65,19.59,19.64,32800.0,12.4007,12.4323,12.3944,12.426,32800.0
2010-05-28 14:40:00,19.63,19.66,19.63,19.66,17200.0,12.4197,12.4387,12.4197,12.4387,17200.0
2010-05-28 14:45:00,19.66,19.74,19.65,19.73,66000.0,12.4387,12.4893,12.4323,12.4829,66000.0
2010-05-28 14:50:00,19.73,19.76,19.72,19.72,39000.0,12.4829,12.5019,12.4766,12.4766,39000.0
2010-05-28 14:55:00,19.73,19.73,19.67,19.68,20700.0,12.4829,12.4829,12.445,12.4513,20700.0
2010-05-28 15:00:00,19.68,19.7,19.67,19.7,19600.0,12.4513,12.464,12.445,12.464,19600.0
2010-05-28 15:05:00,19.69,19.73,19.68,19.7,27600.0,12.4576,12.4829,12.4513,12.464,27600.0
2010-05-28 15:10:00,19.7,19.75,19.7,19.71,36700.0,12.464,12.4956,12.464,12.4703,36700.0
2010-05-28 15:15:00,19.71,19.76,19.71,19.73,51900.0,12.4703,12.5019,12.4703,12.4829,51900.0
2010-05-28 15:20:00,19.73,19.8,19.73,19.77,73300.0,12.4829,12.5272,12.4829,12.5083,73300.0
2010-05-28 15:25:00,19.78,19.81,19.76,19.8,41000.0,12.5146,12.5336,12.5019,12.5272,41000.0
2010-05-28 15:30:00,19.81,19.83,19.8,19.81,48700.0,12.5336,12.5462,12.5272,12.5336,48700.0
2010-05-28 15:35:00,19.81,19.81,19.77,19.78,35200.0,12.5336,12.5336,12.5083,12.5146,35200.0
2010-05-28 15:40:00,19.79,19.79,19.74,19.78,49100.0,12.5209,12.5209,12.4893,12.5146,49100.0
2010-05-28 15:45:00,19.76,19.77,19.63,19.71,177300.0,12.5019,12.5083,12.4197,12.4703,177300.0
2010-05-28 15:50:00,19.71,19.74,19.68,19.73,114400.0,12.4703,12.4893,12.4513,12.4829,114400.0
2010-05-28 15:55:00,19.73,19.73,19.56,19.57,403100.0,12.4829,12.4829,12.3754,12.3817,403100.0
2010-06-01 09:30:00,19.43,19.43,19.28,19.37,79600.0,12.2931,12.2931,12.1982,12.2552,79600.0
2010-06-01 09:35:00,19.38,19.47,19.36,19.44,81100.0,12.2615,12.3184,12.2489,12.2995,81100.0
2010-06-01 09:40:00,19.44,19.47,19.4,19.45,36200.0,12.2995,12.3184,12.2742,12.3058,36200.0
2010-06-01 09:45:00,19.44,19.46,19.4,19.46,37400.0,12.2995,12.3121,12.2742,12.3121,37400.0
2010-06-01 09:50:00,19.46,19.48,19.41,19.44,33500.0,12.3121,12.3248,12.2805,12.2995,33500.0
2010-06-01 09:55:00,19.45,19.47,19.38,19.38,30800.0,12.3058,12.3184,12.2615,12.2615,30800.0
2010-06-01 10:00:00,19.38,19.54,19.38,19.53,52900.0,12.2615,12.3627,12.2615,12.3564,52900.0
2010-06-01 10:05:00,19.54,19.57,19.52,19.52,46000.0,12.3627,12.3817,12.3501,12.3501,46000.0
2010-06-01 10:10:00,19.53,19.53,19.47,19.47,31200.0,12.3564,12.3564,12.3184,12.3184,31200.0
2010-06-01 10:15:00,19.48,19.49,19.44,19.48,38800.0,12.3248,12.3311,12.2995,12.3248,38800.0
2010-06-01 10:20:00,19.48,19.52,19.46,19.49,45300.0,12.3248,12.3501,12.3121,12.3311,45300.0
2010-06-01 10:25:00,19.49,19.55,19.49,19.53,57100.0,12.3311,12.3691,12.3311,12.3564,57100.0
2010-06-01 10:30:00,19.54,19.57,19.53,19.54,46100.0,12.3627,12.3817,12.3564,12.3627,46100.0
2010-06-01 10:35:00,19.54,19.56,19.53,19.54,40200.0,12.3627,12.3754,12.3564,12.3627,40200.0
2010-06-01 10:40:00,19.55,19.57,19.53,19.53,34600.0,12.3691,12.3817,12.3564,12.3564,34600.0
2010-06-01 10:45:00,19.54,19.55,19.5,19.54,48100.0,12.3627,12.3691,12.3374,12.3627,48100.0
2010-06-01 10:50:00,19.54,19.55,19.51,19.51,28200.0,12.3627,12.3691,12.3438,12.3438,28200.0
2010-06-01 10:55:00,19.52,19.54,19.51,19.52,27100.0,12.3501,12.3627,12.3438,12.3501,27100.0
2010-06-01 11:00:00,19.52,19.54,19.51,19.52,32100.0,12.3501,12.3627,12.3438,12.3501,32100.0
2010-06-01 11:05:00,19.53,19.53,19.49,19.5,29800.0,12.3564,12.3564,12.3311,12.3374,29800.0
2010-06-01 11:10:00,19.5,19.51,19.47,19.49,28700.0,12.3374,12.3438,12.3184,12.3311,28700.0
2010-06-01 11:15:00,19.49,19.5,19.47,19.48,25200.0,12.3311,12.3374,12.3184,12.3248,25200.0
2010-06-01 11:20:00,19.48,19.51,19.48,19.5,35100.0,12.3248,12.3438,12.3248,12.3374,35100.0
2010-06-01 11:25:00,19.5,19.53,19.5,19.51,20800.0,12.3374,12.3564,12.3374,12.3438,20800.0
2010-06-01 11:30:00,19.51,19.53,19.48,19.49,33800.0,12.3438,12.3564,12.3248,12.3311,33800.0
2010-06-01 11:35:00,19.49,19.5,19.47,19.48,25300.0,12.3311,12.3374,12.3184,12.3248,25300.0
2010-06-01 11:40:00,19.48,19.48,19.43,19.44,31100.0,12.3248,12.3248,12.2931,12.2995,31100.0
2010-06-01 11:45:00,19.44,19.44,19.41,19.43,36000.0,12.2995,12.2995,12.2805,12.2931,36000.0
2010-06-01 11:50:00,19.43,19.44,19.4,19.41,30700.0,12.2931,12.2995,12.2742,12.2805,30700.0
2010-06-01 11:55:00,19.41,19.43,19.38,19.39,45500.0,12.2805,12.2931,12.2615,12.2678,45500.0
2010-06-01 12:00:00,19.39,19.43,19.38,19.41,35600.0,12.2678,12.2931,12.2615,12.2805,35600.0
2010-06-01 12:05:00,19.42,19.43,19.41,19.41,10600.0,12.2868,12.2931,12.2805,12.2805,10600.0
2010-06-01 12:10:00,19.41,19.46,19.41,19.43,15700.0,12.2805,12.3121,12.2805,12.2931,15700.0
2010-06-01 12:15:00,19.43,19.48,19.43,19.45,14700.0,12.2931,12.3248,12.2931,12.3058,14700.0
2010-06-01 12:20:00,19.46,19.48,19.45,19.45,10300.0,12.3121,12.3248,12.3058,12.3058,10300.0
2010-06-01 12:25:00,19.46,19.5,19.46,19.48,13800.0,12.3121,12.3374,12.3121,12.3248,13800.0
2010-06-01 12:30:00,19.49,19.49,19.48,19.49,10700.0,12.3311,12.3311,12.3248,12.3311,10700.0
2010-06-01 12:35:00,19.5,19.5,19.48,19.5,15300.0,12.3374,12.3374,12.3248,12.3374,15300.0
2010-06-01 12:40:00,19.5,19.5,19.48,19.48,17300.0,12.3374,12.3374,12.3248,12.3248,17300.0
2010-06-01 12:45:00,19.48,19.49,19.47,19.49,13700.0,12.3248,12.3311,12.3184,12.3311,13700.0
2010-06-01 12:50:00,19.49,19.49,19.47,19.48,6100.0,12.3311,12.3311,12.3184,12.3248,6100.0
2010-06-01 12:55:00,19.48,19.48,19.42,19.42,14500.0,12.3248,12.3248,12.2868,12.2868,14500.0
2010-06-01 13:00:00,19.42,19.45,19.42,19.44,24800.0,12.2868,12.3058,12.2868,12.2995,24800.0
2010-06-01 13:05:00,19.44,19.45,19.42,19.43,21100.0,12.2995,12.3058,12.2868,12.2931,21100.0
2010-06-01 13:10:00,19.44,19.49,19.44,19.48,23200.0,12.2995,12.3311,12.2995,12.3248,23200.0
2010-06-01 13:15:00,19.47,19.5,19.47,19.49,24500.0,12.3184,12.3374,12.3184,12.3311,24500.0
2010-06-01 13:20:00,19.5,19.5,19.46,19.47,49600.0,12.3374,12.3374,12.3121,12.3184,49600.0
2010-06-01 13:25:00,19.47,19.49,19.47,19.48,13000.0,12.3184,12.3311,12.3184,12.3248,13000.0
2010-06-01 13:30:00,19.49,19.5,19.48,19.5,27200.0,12.3311,12.3374,12.3248,12.3374,27200.0
2010-06-01 13:35:00,19.5,19.5,19.48,19.5,40200.0,12.3374,12.3374,12.3248,12.3374,40200.0
2010-06-01 13:40:00,19.49,19.5,19.47,19.48,25200.0,12.3311,12.3374,12.3184,12.3248,25200.0
2010-06-01 13:45:00,19.49,19.49,19.47,19.48,30900.0,12.3311,12.3311,12.3184,12.3248,30900.0
2010-06-01 13:50:00,19.49,19.49,19.45,19.45,26800.0,12.3311,12.3311,12.3058,12.3058,26800.0
2010-06-01 13:55:00,19.45,19.45,19.41,19.41,25000.0,12.3058,12.3058,12.2805,12.2805,25000.0
2010-06-01 14:00:00,19.41,19.42,19.35,19.37,101400.0,12.2805,12.2868,12.2425,12.2552,101400.0
2010-06-01 14:05:00,19.36,19.39,19.33,19.35,52300.0,12.2489,12.2678,12.2299,12.2425,52300.0
2010-06-01 14:10:00,19.35,19.38,19.33,19.37,47200.0,12.2425,12.2615,12.2299,12.2552,47200.0
2010-06-01 14:15:00,19.37,19.37,19.32,19.37,64200.0,12.2552,12.2552,12.2235,12.2552,64200.0
2010-06-01 14:20:00,19.37,19.39,19.35,19.38,36900.0,12.2552,12.2678,12.2425,12.2615,36900.0
2010-06-01 14:25:00,19.39,19.39,19.35,19.35,55700.0,12.2678,12.2678,12.2425,12.2425,55700.0
2010-06-01 14:30:00,19.35,19.39,19.35,19.39,61400.0,12.2425,12.2678,12.2425,12.2678,61400.0
2010-06-01 14:35:00,19.38,19.39,19.37,19.38,48200.0,12.2615,12.2678,12.2552,12.2615,48200.0
2010-06-01 14:40:00,19.37,19.38,19.36,19.37,18200.0,12.2552,12.2615,12.2489,12.2552,18200.0
2010-06-01 14:45:00,19.37,19.39,19.36,19.38,44400.0,12.2552,12.2678,12.2489,12.2615,44400.0
2010-06-01 14:50:00,19.38,19.39,19.33,19.34,53800.0,12.2615,12.2678,12.2299,12.2362,53800.0
2010-06-01 14:55:00,19.34,19.36,19.32,19.34,48600.0,12.2362,12.2489,12.2235,12.2362,48600.0
2010-06-01 15:00:00,19.35,19.36,19.33,19.35,44000.0,12.2425,12.2489,12.2299,12.2425,44000.0
2010-06-01 15:05:00,19.35,19.36,19.33,19.34,67900.0,12.2425,12.2489,12.2299,12.2362,67900.0
2010-06-01 15:10:00,19.35,19.39,19.32,19.37,49300.0,12.2425,12.2678,12.2235,12.2552,49300.0
2010-06-01 15:15:00,19.37,19.38,19.31,19.32,49900.0,12.2552,12.2615,12.2172,12.2235,49900.0
2010-06-01 15:20:00,19.32,19.34,19.25,19.29,88700.0,12.2235,12.2362,12.1793,12.2046,88700.0
2010-06-01 15:25:00,19.29,19.3,19.26,19.3,53900.0,12.2046,12.2109,12.1856,12.2109,53900.0
2010-06-01 15:30:00,19.29,19.33,19.28,19.33,49400.0,12.2046,12.2299,12.1982,12.2299,49400.0
2010-06-01 15:35:00,19.32,19.35,19.31,19.34,67400.0,12.2235,12.2425,12.2172,12.2362,67400.0
2010-06-01 15:40:00,19.33,19.34,19.28,19.29,99300.0,12.2299,12.2362,12.1982,12.2046,99300.0
2010-06-01 15:45:00,19.28,19.28,19.22,19.22,88700.0,12.1982,12.1982,12.1603,12.1603,88700.0
2010-06-01 15:50:00,19.22,19.22,19.13,19.13,207200.0,12.1603,12.1603,12.1033,12.1033,207200.0
2010-06-01 15:55:00,19.14,19.14,19.04,19.05,457400.0,12.1097,12.1097,12.0464,12.0527,457400.0
2010-06-02 09:30:00,19.19,19.23,19.11,19.15,50800.0,12.1413,12.1666,12.0907,12.116,50800.0
2010-06-02 09:35:00,19.17,19.21,19.08,19.08,75200.0,12.1286,12.1539,12.0717,12.0717,75200.0
2010-06-02 09:40:00,19.09,19.11,19.04,19.07,65900.0,12.078,12.0907,12.0464,12.0654,65900.0
2010-06-02 09:45:00,19.08,19.17,19.08,19.15,113600.0,12.0717,12.1286,12.0717,12.116,113600.0
2010-06-02 09:50:00,19.15,19.15,19.09,19.13,27100.0,12.116,12.116,12.078,12.1033,27100.0
2010-06-02 09:55:00,19.14,19.19,19.12,19.19,23800.0,12.1097,12.1413,12.097,12.1413,23800.0
2010-06-02 10:00:00,19.18,19.23,19.16,19.22,63800.0,12.135,12.1666,12.1223,12.1603,63800.0
2010-06-02 10:05:00,19.23,19.25,19.2,19.21,29500.0,12.1666,12.1793,12.1476,12.1539,29500.0
2010-06-02 10:10:00,19.21,19.24,19.18,19.19,26900.0,12.1539,12.1729,12.135,12.1413,26900.0
2010-06-02 10:15:00,19.19,19.24,19.18,19.23,25400.0,12.1413,12.1729,12.135,12.1666,25400.0
2010-06-02 10:20:00,19.23,19.28,19.23,19.26,62300.0,12.1666,12.1982,12.1666,12.1856,62300.0
2010-06-02 10:25:00,19.27,19.29,19.25,19.26,66800.0,12.1919,12.2046,12.1793,12.1856,66800.0
2010-06-02 10:30:00,19.26,19.28,19.25,19.26,27700.0,12.1856,12.1982,12.1793,12.1856,27700.0
2010-06-02 10:35:00,19.27,19.29,19.25,19.26,46800.0,12.1919,12.2046,12.1793,12.1856,46800.0
2010-06-02 10:40:00,19.26,19.29,19.25,19.26,43700.0,12.1856,12.2046,12.1793,12.1856,43700.0
2010-06-02 10:45:00,19.25,19.27,19.22,19.24,22300.0,12.1793,12.1919,12.1603,12.1729,22300.0
2010-06-02 10:50:00,19.24,19.25,19.2,19.24,24300.0,12.1729,12.1793,12.1476,12.1729,24300.0
2010-06-02 10:55:00,19.23,19.25,19.22,19.24,17700.0,12.1666,12.1793,12.1603,12.1729,17700.0
2010-06-02 11:00:00,19.24,19.26,19.24,19.25,14600.0,12.1729,12.1856,12.1729,12.1793,14600.0
2010-06-02 11:05:00,19.24,19.29,19.24,19.29,27000.0,12.1729,12.2046,12.1729,12.2046,27000.0
2010-06-02 11:10:00,19.28,19.32,19.28,19.3,63600.0,12.1982,12.2235,12.1982,12.2109,63600.0
2010-06-02 11:15:00,19.3,19.32,19.27,19.27,51300.0,12.2109,12.2235,12.1919,12.1919,51300.0
2010-06-02 11:20:00,19.28,19.31,19.27,19.3,19100.0,12.1982,12.2172,12.1919,12.2109,19100.0
2010-06-02 11:25:00,19.3,19.32,19.28,19.3,19800.0,12.2109,12.2235,12.1982,12.2109,19800.0
2010-06-02 11:30:00,19.29,19.3,19.27,19.29,23600.0,12.2046,12.2109,12.1919,12.2046,23600.0
2010-06-02 11:35:00,19.29,19.33,19.29,19.3,20700.0,12.2046,12.2299,12.2046,12.2109,20700.0
2010-06-02 11:40:00,19.3,19.35,19.29,19.33,21900.0,12.2109,12.2425,12.2046,12.2299,21900.0
2010-06-02 11:45:00,19.34,19.34,19.3,19.3,17200.0,12.2362,12.2362,12.2109,12.2109,17200.0
2010-06-02 11:50:00,19.31,19.35,19.31,19.33,12400.0,12.2172,12.2425,12.2172,12.2299,12400.0
2010-06-02 11:55:00,19.32,19.34,19.32,19.33,10200.0,12.2235,12.2362,12.2235,12.2299,10200.0
2010-06-02 12:00:00,19.33,19.35,19.33,19.34,13300.0,12.2299,12.2425,12.2299,12.2362,13300.0
2010-06-02 12:05:00,19.35,19.36,19.33,19.33,8900.0,12.2425,12.2489,12.2299,12.2299,8900.0
2010-06-02 12:10:00,19.33,19.34,19.32,19.33,10600.0,12.2299,12.2362,12.2235,12.2299,10600.0
2010-06-02 12:15:00,19.32,19.32,19.3,19.31,13500.0,12.2235,12.2235,12.2109,12.2172,13500.0
2010-06-02 12:20:00,19.31,19.32,19.29,19.3,8900.0,12.2172,12.2235,12.2046,12.2109,8900.0
2010-06-02 12:25:00,19.3,19.31,19.29,19.29,4400.0,12.2109,12.2172,12.2046,12.2046,4400.0
2010-06-02 12:30:00,19.3,19.3,19.29,19.3,5000.0,12.2109,12.2109,12.2046,12.2109,5000.0
2010-06-02 12:35:00,19.29,19.3,19.28,19.28,10500.0,12.2046,12.2109,12.1982,12.1982,10500.0
2010-06-02 12:40:00,19.28,19.28,19.27,19.27,9800.0,12.1982,12.1982,12.1919,12.1919,9800.0
2010-06-02 12:45:00,19.28,19.33,19.27,19.33,24700.0,12.1982,12.2299,12.1919,12.2299,24700.0
2010-06-02 12:50:00,19.33,19.33,19.32,19.33,7800.0,12.2299,12.2299,12.2235,12.2299,7800.0
2010-06-02 12:55:00,19.32,19.34,19.31,19.34,14900.0,12.2235,12.2362,12.2172,12.2362,14900.0
2010-06-02 13:00:00,19.34,19.36,19.33,19.35,14400.0,12.2362,12.2489,12.2299,12.2425,14400.0
2010-06-02 13:05:00,19.35,19.35,19.33,19.33,21300.0,12.2425,12.2425,12.2299,12.2299,21300.0
2010-06-02 13:10:00,19.34,19.34,19.32,19.32,8700.0,12.2362,12.2362,12.2235,12.2235,8700.0
2010-06-02 13:15:00,19.32,19.33,19.31,19.31,7000.0,12.2235,12.2299,12.2172,12.2172,7000.0
2010-06-02 13:20:00,19.31,19.32,19.3,19.3,21700.0,12.2172,12.2235,12.2109,12.2109,21700.0
2010-06-02 13:25:00,19.31,19.31,19.29,19.3,15000.0,12.2172,12.2172,12.2046,12.2109,15000.0
2010-06-02 13:30:00,19.3,19.32,19.3,19.3,9700.0,12.2109,12.2235,12.2109,12.2109,9700.0
2010-06-02 13:35:00,19.31,19.32,19.3,19.3,7100.0,12.2172,12.2235,12.2109,12.2109,7100.0
2010-06-02 13:40:00,19.31,19.31,19.3,19.3,6000.0,12.2172,12.2172,12.2109,12.2109,6000.0
2010-06-02 13:45:00,19.3,19.31,19.26,19.27,19200.0,12.2109,12.2172,12.1856,12.1919,19200.0
2010-06-02 13:50:00,19.27,19.28,19.27,19.28,10300.0,12.1919,12.1982,12.1919,12.1982,10300.0
2010-06-02 13:55:00,19.27,19.28,19.25,19.26,9600.0,12.1919,12.1982,12.1793,12.1856,9600.0
2010-06-02 14:00:00,19.26,19.26,19.25,19.26,6300.0,12.1856,12.1856,12.1793,12.1856,6300.0
2010-06-02 14:05:00,19.26,19.29,19.25,19.29,19200.0,12.1856,12.2046,12.1793,12.2046,19200.0
2010-06-02 14:10:00,19.28,19.29,19.28,19.28,9300.0,12.1982,12.2046,12.1982,12.1982,9300.0
2010-06-02 14:15:00,19.28,19.29,19.26,19.26,18200.0,12.1982,12.2046,12.1856,12.1856,18200.0
2010-06-02 14:20:00,19.26,19.26,19.23,19.24,26500.0,12.1856,12.1856,12.1666,12.1729,26500.0
2010-06-02 14:25:00,19.24,19.29,19.23,19.28,18700.0,12.1729,12.2046,12.1666,12.1982,18700.0
2010-06-02 14:30:00,19.28,19.3,19.27,19.29,12000.0,12.1982,12.2109,12.1919,12.2046,12000.0
2010-06-02 14:35:00,19.29,19.31,19.29,19.31,10100.0,12.2046,12.2172,12.2046,12.2172,10100.0
2010-06-02 14:40:00,19.31,19.38,19.31,19.38,33000.0,12.2172,12.2615,12.2172,12.2615,33000.0
2010-06-02 14:45:00,19.38,19.39,19.38,19.39,9200.0,12.2615,12.2678,12.2615,12.2678,9200.0
2010-06-02 14:50:00,19.38,19.43,19.38,19.4,50400.0,12.2615,12.2931,12.2615,12.2742,50400.0
2010-06-02 14:55:00,19.4,19.41,19.38,19.4,21200.0,12.2742,12.2805,12.2615,12.2742,21200.0
2010-06-02 15:00:00,19.4,19.43,19.4,19.42,39400.0,12.2742,12.2931,12.2742,12.2868,39400.0
2010-06-02 15:05:00,19.43,19.47,19.4,19.45,42800.0,12.2931,12.3184,12.2742,12.3058,42800.0
2010-06-02 15:10:00,19.45,19.48,19.44,19.47,37300.0,12.3058,12.3248,12.2995,12.3184,37300.0
2010-06-02 15:15:00,19.47,19.48,19.45,19.45,21400.0,12.3184,12.3248,12.3058,12.3058,21400.0
2010-06-02 15:20:00,19.46,19.47,19.43,19.45,37200.0,12.3121,12.3184,12.2931,12.3058,37200.0
2010-06-02 15:25:00,19.45,19.49,19.44,19.48,36200.0,12.3058,12.3311,12.2995,12.3248,36200.0
2010-06-02 15:30:00,19.48,19.5,19.44,19.45,55500.0,12.3248,12.3374,12.2995,12.3058,55500.0
2010-06-02 15:35:00,19.44,19.48,19.44,19.47,50500.0,12.2995,12.3248,12.2995,12.3184,50500.0
2010-06-02 15:40:00,19.47,19.49,19.46,19.49,55700.0,12.3184,12.3311,12.3121,12.3311,55700.0
2010-06-02 15:45:00,19.49,19.5,19.47,19.49,104500.0,12.3311,12.3374,12.3184,12.3311,104500.0
2010-06-02 15:50:00,19.49,19.54,19.49,19.54,130800.0,12.3311,12.3627,12.3311,12.3627,130800.0
2010-06-02 15:55:00,19.54,19.62,19.53,19.62,438000.0,12.3627,12.4134,12.3564,12.4134,438000.0
2010-06-03 09:30:00,19.65,19.74,19.6,19.65,32700.0,12.4323,12.4893,12.4007,12.4323,32700.0
2010-06-03 09:35:00,19.65,19.65,19.54,19.58,44500.0,12.4323,12.4323,12.3627,12.388,44500.0
2010-06-03 09:40:00,19.59,19.6,19.53,19.57,33800.0,12.3944,12.4007,12.3564,12.3817,33800.0
2010-06-03 09:45:00,19.57,19.65,19.57,19.65,26600.0,12.3817,12.4323,12.3817,12.4323,26600.0
2010-06-03 09:50:00,19.66,19.69,19.63,19.67,44500.0,12.4387,12.4576,12.4197,12.445,44500.0
2010-06-03 09:55:00,19.67,19.7,19.65,19.67,11400.0,12.445,12.464,12.4323,12.445,11400.0
2010-06-03 10:00:00,19.66,19.66,19.57,19.59,25200.0,12.4387,12.4387,12.3817,12.3944,25200.0
2010-06-03 10:05:00,19.59,19.66,19.58,19.64,33100.0,12.3944,12.4387,12.388,12.426,33100.0
2010-06-03 10:10:00,19.65,19.66,19.63,19.63,20800.0,12.4323,12.4387,12.4197,12.4197,20800.0
2010-06-03 10:15:00,19.62,19.64,19.61,19.62,20900.0,12.4134,12.426,12.407,12.4134,20900.0
2010-06-03 10:20:00,19.62,19.64,19.59,19.59,22300.0,12.4134,12.426,12.3944,12.3944,22300.0
2010-06-03 10:25:00,19.6,19.65,19.59,19.6,20800.0,12.4007,12.4323,12.3944,12.4007,20800.0
2010-06-03 10:30:00,19.6,19.63,19.58,19.61,42900.0,12.4007,12.4197,12.388,12.407,42900.0
2010-06-03 10:35:00,19.61,19.61,19.57,19.58,30200.0,12.407,12.407,12.3817,12.388,30200.0
2010-06-03 10:40:00,19.58,19.62,19.58,19.6,27500.0,12.388,12.4134,12.388,12.4007,27500.0
2010-06-03 10:45:00,19.6,19.65,19.59,19.63,21000.0,12.4007,12.4323,12.3944,12.4197,21000.0
2010-06-03 10:50:00,19.64,19.66,19.64,19.65,12400.0,12.426,12.4387,12.426,12.4323,12400.0
2010-06-03 10:55:00,19.65,19.67,19.65,19.66,11100.0,12.4323,12.445,12.4323,12.4387,11100.0
2010-06-03 11:00:00,19.67,19.67,19.65,19.66,25700.0,12.445,12.445,12.4323,12.4387,25700.0
2010-06-03 11:05:00,19.67,19.67,19.63,19.63,43900.0,12.445,12.445,12.4197,12.4197,43900.0
2010-06-03 11:10:00,19.64,19.65,19.63,19.63,15800.0,12.426,12.4323,12.4197,12.4197,15800.0
2010-06-03 11:15:00,19.63,19.64,19.59,19.6,16600.0,12.4197,12.426,12.3944,12.4007,16600.0
2010-06-03 11:20:00,19.61,19.63,19.61,19.62,80400.0,12.407,12.4197,12.407,12.4134,80400.0
2010-06-03 11:25:00,19.63,19.65,19.61,19.61,35600.0,12.4197,12.4323,12.407,12.407,35600.0
2010-06-03 11:30:00,19.62,19.64,19.61,19.64,23600.0,12.4134,12.426,12.407,12.426,23600.0
2010-06-03 11:35:00,19.64,19.66,19.63,19.65,11100.0,12.426,12.4387,12.4197,12.4323,11100.0
2010-06-03 11:40:00,19.64,19.65,19.61,19.64,14100.0,12.426,12.4323,12.407,12.426,14100.0
2010-06-03 11:45:00,19.65,19.66,19.62,19.64,16300.0,12.4323,12.4387,12.4134,12.426,16300.0
2010-06-03 11:50:00,19.65,19.66,19.62,19.63,13500.0,12.4323,12.4387,12.4134,12.4197,13500.0
2010-06-03 11:55:00,19.63,19.63,19.6,19.61,14900.0,12.4197,12.4197,12.4007,12.407,14900.0
2010-06-03 12:00:00,19.6,19.62,19.6,19.6,7100.0,12.4007,12.4134,12.4007,12.4007,7100.0
2010-06-03 12:05:00,19.6,19.6,19.56,19.58,14800.0,12.4007,12.4007,12.3754,12.388,14800.0
2010-06-03 12:10:00,19.57,19.59,19.56,19.58,16600.0,12.3817,12.3944,12.3754,12.388,16600.0
2010-06-03 12:15:00,19.58,19.58,19.55,19.55,18700.0,12.388,12.388,12.3691,12.3691,18700.0
2010-06-03 12:20:00,19.55,19.55,19.48,19.5,39000.0,12.3691,12.3691,12.3248,12.3374,39000.0
2010-06-03 12:25:00,19.5,19.5,19.48,19.48,13500.0,12.3374,12.3374,12.3248,12.3248,13500.0
2010-06-03 12:30:00,19.49,19.5,19.48,19.5,19500.0,12.3311,12.3374,12.3248,12.3374,19500.0
2010-06-03 12:35:00,19.5,19.53,19.5,19.53,5700.0,12.3374,12.3564,12.3374,12.3564,5700.0
2010-06-03 12:40:00,19.52,19.53,19.49,19.49,27900.0,12.3501,12.3564,12.3311,12.3311,27900.0
2010-06-03 12:45:00,19.49,19.5,19.49,19.49,7100.0,12.3311,12.3374,12.3311,12.3311,7100.0
2010-06-03 12:50:00,19.49,19.5,19.46,19.47,24100.0,12.3311,12.3374,12.3121,12.3184,24100.0
2010-06-03 12:55:00,19.47,19.48,19.46,19.47,6500.0,12.3184,12.3248,12.3121,12.3184,6500.0
2010-06-03 13:00:00,19.48,19.48,19.45,19.47,40600.0,12.3248,12.3248,12.3058,12.3184,40600.0
2010-06-03 13:05:00,19.47,19.5,19.47,19.5,9800.0,12.3184,12.3374,12.3184,12.3374,9800.0
2010-06-03 13:10:00,19.49,19.5,19.48,19.48,8100.0,12.3311,12.3374,12.3248,12.3248,8100.0
2010-06-03 13:15:00,19.49,19.49,19.48,19.48,10300.0,12.3311,12.3311,12.3248,12.3248,10300.0
2010-06-03 13:20:00,19.48,19.49,19.48,19.48,5400.0,12.3248,12.3311,12.3248,12.3248,5400.0
2010-06-03 13:25:00,19.47,19.47,19.45,19.46,9100.0,12.3184,12.3184,12.3058,12.3121,9100.0
2010-06-03 13:30:00,19.46,19.55,19.46,19.46,40400.0,12.3121,12.3691,12.3121,12.3121,40400.0
2010-06-03 13:35:00,19.46,19.48,19.44,19.48,18200.0,12.3121,12.3248,12.2995,12.3248,18200.0
2010-06-03 13:40:00,19.48,19.51,19.47,19.51,10000.0,12.3248,12.3438,12.3184,12.3438,10000.0
2010-06-03 13:45:00,19.51,19.54,19.51,19.54,16300.0,12.3438,12.3627,12.3438,12.3627,16300.0
2010-06-03 13:50:00,19.53,19.54,19.52,19.52,10500.0,12.3564,12.3627,12.3501,12.3501,10500.0
2010-06-03 13:55:00,19.52,19.54,19.51,19.51,24900.0,12.3501,12.3627,12.3438,12.3438,24900.0
2010-06-03 14:00:00,19.52,19.52,19.51,19.51,4300.0,12.3501,12.3501,12.3438,12.3438,4300.0
2010-06-03 14:05:00,19.52,19.56,19.51,19.56,36700.0,12.3501,12.3754,12.3438,12.3754,36700.0
2010-06-03 14:10:00,19.56,19.62,19.56,19.59,44100.0,12.3754,12.4134,12.3754,12.3944,44100.0
2010-06-03 14:15:00,19.6,19.6,19.56,19.58,47700.0,12.4007,12.4007,12.3754,12.388,47700.0
2010-06-03 14:20:00,19.59,19.61,19.57,19.6,30600.0,12.3944,12.407,12.3817,12.4007,30600.0
2010-06-03 14:25:00,19.6,19.61,19.56,19.56,27200.0,12.4007,12.407,12.3754,12.3754,27200.0
2010-06-03 14:30:00,19.55,19.58,19.55,19.58,22500.0,12.3691,12.388,12.3691,12.388,22500.0
2010-06-03 14:35:00,19.58,19.63,19.58,19.61,35000.0,12.388,12.4197,12.388,12.407,35000.0
2010-06-03 14:40:00,19.62,19.62,19.59,19.62,49000.0,12.4134,12.4134,12.3944,12.4134,49000.0
2010-06-03 14:45:00,19.62,19.62,19.59,19.59,11900.0,12.4134,12.4134,12.3944,12.3944,11900.0
2010-06-03 14:50:00,19.6,19.62,19.6,19.62,18600.0,12.4007,12.4134,12.4007,12.4134,18600.0
2010-06-03 14:55:00,19.61,19.61,19.59,19.6,26700.0,12.407,12.407,12.3944,12.4007,26700.0
2010-06-03 15:00:00,19.6,19.62,19.6,19.61,36600.0,12.4007,12.4134,12.4007,12.407,36600.0
2010-06-03 15:05:00,19.61,19.62,19.59,19.59,39600.0,12.407,12.4134,12.3944,12.3944,39600.0
2010-06-03 15:10:00,19.59,19.59,19.55,19.56,35200.0,12.3944,12.3944,12.3691,12.3754,35200.0
2010-06-03 15:15:00,19.56,19.56,19.52,19.53,27500.0,12.3754,12.3754,12.3501,12.3564,27500.0
2010-06-03 15:20:00,19.53,19.56,19.52,19.56,25700.0,12.3564,12.3754,12.3501,12.3754,25700.0
2010-06-03 15:25:00,19.55,19.62,19.55,19.62,76000.0,12.3691,12.4134,12.3691,12.4134,76000.0
2010-06-03 15:30:00,19.61,19.63,19.59,19.6,200900.0,12.407,12.4197,12.3944,12.4007,200900.0
2010-06-03 15:35:00,19.6,19.65,19.6,19.63,82300.0,12.4007,12.4323,12.4007,12.4197,82300.0
2010-06-03 15:40:00,19.63,19.65,19.63,19.65,86400.0,12.4197,12.4323,12.4197,12.4323,86400.0
2010-06-03 15:45:00,19.64,19.64,19.6,19.6,158000.0,12.426,12.426,12.4007,12.4007,158000.0
2010-06-03 15:50:00,19.6,19.63,19.59,19.61,144300.0,12.4007,12.4197,12.3944,12.407,144300.0
2010-06-03 15:55:00,19.61,19.65,19.6,19.63,195700.0,12.407,12.4323,12.4007,12.4197,195700.0
2010-06-04 09:30:00,19.27,19.34,19.13,19.3,30900.0,12.1919,12.2362,12.1033,12.2109,30900.0
2010-06-04 09:35:00,19.28,19.3,19.23,19.24,22500.0,12.1982,12.2109,12.1666,12.1729,22500.0
2010-06-04 09:40:00,19.25,19.31,19.23,19.25,72800.0,12.1793,12.2172,12.1666,12.1793,72800.0
2010-06-04 09:45:00,19.25,19.26,19.19,19.26,56000.0,12.1793,12.1856,12.1413,12.1856,56000.0
2010-06-04 09:50:00,19.25,19.32,19.23,19.31,37100.0,12.1793,12.2235,12.1666,12.2172,37100.0
2010-06-04 09:55:00,19.32,19.32,19.26,19.28,51400.0,12.2235,12.2235,12.1856,12.1982,51400.0
2010-06-04 10:00:00,19.28,19.34,19.27,19.32,98700.0,12.1982,12.2362,12.1919,12.2235,98700.0
2010-06-04 10:05:00,19.33,19.33,19.27,19.32,92000.0,12.2299,12.2299,12.1919,12.2235,92000.0
2010-06-04 10:10:00,19.33,19.42,19.31,19.4,167400.0,12.2299,12.2868,12.2172,12.2742,167400.0
2010-06-04 10:15:00,19.4,19.41,19.36,19.41,82600.0,12.2742,12.2805,12.2489,12.2805,82600.0
2010-06-04 10:20:00,19.4,19.4,19.33,19.37,68100.0,12.2742,12.2742,12.2299,12.2552,68100.0
2010-06-04 10:25:00,19.37,19.38,19.32,19.35,27800.0,12.2552,12.2615,12.2235,12.2425,27800.0
2010-06-04 10:30:00,19.36,19.37,19.33,19.36,87000.0,12.2489,12.2552,12.2299,12.2489,87000.0
2010-06-04 10:35:00,19.36,19.38,19.33,19.37,78600.0,12.2489,12.2615,12.2299,12.2552,78600.0
2010-06-04 10:40:00,19.36,19.37,19.32,19.33,44400.0,12.2489,12.2552,12.2235,12.2299,44400.0
2010-06-04 10:45:00,19.34,19.34,19.3,19.31,72200.0,12.2362,12.2362,12.2109,12.2172,72200.0
2010-06-04 10:50:00,19.31,19.32,19.28,19.3,27100.0,12.2172,12.2235,12.1982,12.2109,27100.0
2010-06-04 10:55:00,19.29,19.32,19.28,19.29,24700.0,12.2046,12.2235,12.1982,12.2046,24700.0
2010-06-04 11:00:00,19.29,19.32,19.28,19.31,26300.0,12.2046,12.2235,12.1982,12.2172,26300.0
2010-06-04 11:05:00,19.31,19.33,19.3,19.3,22200.0,12.2172,12.2299,12.2109,12.2109,22200.0
2010-06-04 11:10:00,19.29,19.31,19.28,19.3,14400.0,12.2046,12.2172,12.1982,12.2109,14400.0
2010-06-04 11:15:00,19.3,19.31,19.25,19.26,17400.0,12.2109,12.2172,12.1793,12.1856,17400.0
2010-06-04 11:20:00,19.25,19.26,19.23,19.23,32300.0,12.1793,12.1856,12.1666,12.1666,32300.0
2010-06-04 11:25:00,19.23,19.24,19.22,19.22,18300.0,12.1666,12.1729,12.1603,12.1603,18300.0
2010-06-04 11:30:00,19.22,19.25,19.21,19.23,32400.0,12.1603,12.1793,12.1539,12.1666,32400.0
2010-06-04 11:35:00,19.23,19.26,19.2,19.24,40900.0,12.1666,12.1856,12.1476,12.1729,40900.0
2010-06-04 11:40:00,19.24,19.25,19.22,19.24,45800.0,12.1729,12.1793,12.1603,12.1729,45800.0
2010-06-04 11:45:00,19.24,19.25,19.22,19.25,36900.0,12.1729,12.1793,12.1603,12.1793,36900.0
2010-06-04 11:50:00,19.26,19.32,19.21,19.21,43300.0,12.1856,12.2235,12.1539,12.1539,43300.0
2010-06-04 11:55:00,19.22,19.24,19.19,19.21,47100.0,12.1603,12.1729,12.1413,12.1539,47100.0
2010-06-04 12:00:00,19.2,19.21,19.17,19.18,55600.0,12.1476,12.1539,12.1286,12.135,55600.0
2010-06-04 12:05:00,19.18,19.19,19.14,19.19,81600.0,12.135,12.1413,12.1097,12.1413,81600.0
2010-06-04 12:10:00,19.19,19.27,19.19,19.25,54900.0,12.1413,12.1919,12.1413,12.1793,54900.0
2010-06-04 12:15:00,19.25,19.28,19.23,19.25,24300.0,12.1793,12.1982,12.1666,12.1793,24300.0
2010-06-04 12:20:00,19.25,19.27,19.25,19.27,26900.0,12.1793,12.1919,12.1793,12.1919,26900.0
2010-06-04 12:25:00,19.27,19.3,19.26,19.29,28400.0,12.1919,12.2109,12.1856,12.2046,28400.0
2010-06-04 12:30:00,19.28,19.3,19.28,19.28,37300.0,12.1982,12.2109,12.1982,12.1982,37300.0
2010-06-04 12:35:00,19.29,19.31,19.28,19.3,47700.0,12.2046,12.2172,12.1982,12.2109,47700.0
2010-06-04 12:40:00,19.3,19.31,19.28,19.31,44800.0,12.2109,12.2172,12.1982,12.2172,44800.0
2010-06-04 12:45:00,19.3,19.32,19.3,19.32,27000.0,12.2109,12.2235,12.2109,12.2235,27000.0
2010-06-04 12:50:00,19.33,19.35,19.33,19.35,23600.0,12.2299,12.2425,12.2299,12.2425,23600.0
2010-06-04 12:55:00,19.34,19.35,19.33,19.34,12500.0,12.2362,12.2425,12.2299,12.2362,12500.0
2010-06-04 13:00:00,19.35,19.35,19.32,19.34,14700.0,12.2425,12.2425,12.2235,12.2362,14700.0
2010-06-04 13:05:00,19.33,19.34,19.31,19.32,14800.0,12.2299,12.2362,12.2172,12.2235,14800.0
2010-06-04 13:10:00,19.33,19.34,19.3,19.31,14100.0,12.2299,12.2362,12.2109,12.2172,14100.0
2010-06-04 13:15:00,19.31,19.31,19.26,19.28,26600.0,12.2172,12.2172,12.1856,12.1982,26600.0
2010-06-04 13:20:00,19.28,19.28,19.24,19.25,38800.0,12.1982,12.1982,12.1729,12.1793,38800.0
2010-06-04 13:25:00,19.25,19.3,19.25,19.3,15300.0,12.1793,12.2109,12.1793,12.2109,15300.0
2010-06-04 13:30:00,19.28,19.29,19.26,19.26,19800.0,12.1982,12.2046,12.1856,12.1856,19800.0
2010-06-04 13:35:00,19.27,19.28,19.23,19.24,14800.0,12.1919,12.1982,12.1666,12.1729,14800.0
2010-06-04 13:40:00,19.24,19.26,19.22,19.25,32000.0,12.1729,12.1856,12.1603,12.1793,32000.0
2010-06-04 13:45:00,19.25,19.26,19.22,19.24,15100.0,12.1793,12.1856,12.1603,12.1729,15100.0
2010-06-04 13:50:00,19.24,19.25,19.2,19.21,34700.0,12.1729,12.1793,12.1476,12.1539,34700.0
2010-06-04 13:55:00,19.2,19.21,19.18,19.2,10700.0,12.1476,12.1539,12.135,12.1476,10700.0
2010-06-04 14:00:00,19.2,19.23,19.2,19.21,31700.0,12.1476,12.1666,12.1476,12.1539,31700.0
2010-06-04 14:05:00,19.22,19.22,19.17,19.17,21700.0,12.1603,12.1603,12.1286,12.1286,21700.0
2010-06-04 14:10:00,19.18,19.21,19.16,19.21,32600.0,12.135,12.1539,12.1223,12.1539,32600.0
2010-06-04 14:15:00,19.22,19.23,19.16,19.16,29500.0,12.1603,12.1666,12.1223,12.1223,29500.0
2010-06-04 14:20:00,19.16,19.21,19.15,19.18,24600.0,12.1223,12.1539,12.116,12.135,24600.0
2010-06-04 14:25:00,19.18,19.19,19.13,19.17,62600.0,12.135,12.1413,12.1033,12.1286,62600.0
2010-06-04 14:30:00,19.16,19.18,19.15,19.16,27000.0,12.1223,12.135,12.116,12.1223,27000.0
2010-06-04 14:35:00,19.15,19.16,19.11,19.12,42500.0,12.116,12.1223,12.0907,12.097,42500.0
2010-06-04 14:40:00,19.11,19.12,19.1,19.1,22300.0,12.0907,12.097,12.0844,12.0844,22300.0
2010-06-04 14:45:00,19.1,19.13,19.05,19.06,80400.0,12.0844,12.1033,12.0527,12.059,80400.0
2010-06-04 14:50:00,19.06,19.09,19.0,19.04,87500.0,12.059,12.078,12.0211,12.0464,87500.0
2010-06-04 14:55:00,19.04,19.04,19.0,19.0,48000.0,12.0464,12.0464,12.0211,12.0211,48000.0
2010-06-04 15:00:00,19.0,19.09,19.0,19.07,72200.0,12.0211,12.078,12.0211,12.0654,72200.0
2010-06-04 15:05:00,19.07,19.08,19.02,19.07,75400.0,12.0654,12.0717,12.0337,12.0654,75400.0
2010-06-04 15:10:00,19.06,19.08,19.05,19.07,40000.0,12.059,12.0717,12.0527,12.0654,40000.0
2010-06-04 15:15:00,19.07,19.08,19.01,19.04,53700.0,12.0654,12.0717,12.0274,12.0464,53700.0
2010-06-04 15:20:00,19.04,19.07,19.01,19.02,60000.0,12.0464,12.0654,12.0274,12.0337,60000.0
2010-06-04 15:25:00,19.02,19.03,18.98,18.99,81600.0,12.0337,12.0401,12.0084,12.0148,81600.0
2010-06-04 15:30:00,18.99,19.03,18.99,19.0,87900.0,12.0148,12.0401,12.0148,12.0211,87900.0
2010-06-04 15:35:00,19.0,19.04,19.0,19.02,112100.0,12.0211,12.0464,12.0211,12.0337,112100.0
2010-06-04 15:40:00,19.02,19.03,18.95,18.99,253200.0,12.0337,12.0401,11.9894,12.0148,253200.0
2010-06-04 15:45:00,18.98,19.01,18.96,18.98,225200.0,12.0084,12.0274,11.9958,12.0084,225200.0
2010-06-04 15:50:00,18.99,18.99,18.88,18.91,478500.0,12.0148,12.0148,11.9452,11.9641,478500.0
2010-06-04 15:55:00,18.92,18.96,18.88,18.95,554000.0,11.9705,11.9958,11.9452,11.9894,554000.0
2010-06-07 09:30:00,19.0,19.06,18.97,18.99,31200.0,12.0211,12.059,12.0021,12.0148,31200.0
2010-06-07 09:35:00,19.0,19.0,18.92,18.98,47500.0,12.0211,12.0211,11.9705,12.0084,47500.0
2010-06-07 09:40:00,18.98,18.99,18.95,18.96,23100.0,12.0084,12.0148,11.9894,11.9958,23100.0
2010-06-07 09:45:00,18.96,19.03,18.92,19.02,20400.0,11.9958,12.0401,11.9705,12.0337,20400.0
2010-06-07 09:50:00,19.01,19.05,18.98,19.04,23000.0,12.0274,12.0527,12.0084,12.0464,23000.0
2010-06-07 09:55:00,19.04,19.05,19.01,19.02,22000.0,12.0464,12.0527,12.0274,12.0337,22000.0
2010-06-07 10:00:00,19.02,19.04,18.98,19.03,21500.0,12.0337,12.0464,12.0084,12.0401,21500.0
2010-06-07 10:05:00,19.02,19.07,18.99,19.06,20800.0,12.0337,12.0654,12.0148,12.059,20800.0
2010-06-07 10:10:00,19.06,19.08,19.02,19.06,83700.0,12.059,12.0717,12.0337,12.059,83700.0
2010-06-07 10:15:00,19.06,19.12,19.03,19.07,86200.0,12.059,12.097,12.0401,12.0654,86200.0
2010-06-07 10:20:00,19.08,19.12,19.06,19.09,63900.0,12.0717,12.097,12.059,12.078,63900.0
2010-06-07 10:25:00,19.1,19.16,19.09,19.1,72600.0,12.0844,12.1223,12.078,12.0844,72600.0
2010-06-07 10:30:00,19.1,19.11,19.04,19.06,77400.0,12.0844,12.0907,12.0464,12.059,77400.0
2010-06-07 10:35:00,19.07,19.12,19.01,19.01,48700.0,12.0654,12.097,12.0274,12.0274,48700.0
2010-06-07 10:40:00,19.01,19.04,18.99,18.99,67100.0,12.0274,12.0464,12.0148,12.0148,67100.0
2010-06-07 10:45:00,18.98,19.01,18.95,19.0,35200.0,12.0084,12.0274,11.9894,12.0211,35200.0
2010-06-07 10:50:00,19.0,19.03,18.94,18.99,43500.0,12.0211,12.0401,11.9831,12.0148,43500.0
2010-06-07 10:55:00,18.98,18.99,18.94,18.96,45900.0,12.0084,12.0148,11.9831,11.9958,45900.0
2010-06-07 11:00:00,18.97,19.02,18.97,19.02,63700.0,12.0021,12.0337,12.0021,12.0337,63700.0
2010-06-07 11:05:00,19.02,19.04,18.98,19.02,58900.0,12.0337,12.0464,12.0084,12.0337,58900.0
2010-06-07 11:10:00,19.02,19.04,18.97,18.97,40200.0,12.0337,12.0464,12.0021,12.0021,40200.0
2010-06-07 11:15:00,18.96,19.01,18.96,19.0,34300.0,11.9958,12.0274,11.9958,12.0211,34300.0
2010-06-07 11:20:00,19.01,19.04,19.0,19.02,27100.0,12.0274,12.0464,12.0211,12.0337,27100.0
2010-06-07 11:25:00,19.02,19.06,19.02,19.05,52300.0,12.0337,12.059,12.0337,12.0527,52300.0
2010-06-07 11:30:00,19.05,19.06,19.04,19.05,108900.0,12.0527,12.059,12.0464,12.0527,108900.0
2010-06-07 11:35:00,19.05,19.08,19.03,19.04,31000.0,12.0527,12.0717,12.0401,12.0464,31000.0
2010-06-07 11:40:00,19.04,19.06,19.03,19.06,21600.0,12.0464,12.059,12.0401,12.059,21600.0
2010-06-07 11:45:00,19.06,19.08,19.01,19.02,39000.0,12.059,12.0717,12.0274,12.0337,39000.0
2010-06-07 11:50:00,19.03,19.07,19.02,19.04,24900.0,12.0401,12.0654,12.0337,12.0464,24900.0
2010-06-07 11:55:00,19.04,19.08,19.02,19.08,11800.0,12.0464,12.0717,12.0337,12.0717,11800.0
2010-06-07 12:00:00,19.07,19.11,19.04,19.09,52500.0,12.0654,12.0907,12.0464,12.078,52500.0
2010-06-07 12:05:00,19.09,19.11,19.09,19.09,21700.0,12.078,12.0907,12.078,12.078,21700.0
2010-06-07 12:10:00,19.1,19.1,19.08,19.08,3900.0,12.0844,12.0844,12.0717,12.0717,3900.0
2010-06-07 12:15:00,19.09,19.09,19.07,19.09,18300.0,12.078,12.078,12.0654,12.078,18300.0
2010-06-07 12:20:00,19.09,19.13,19.08,19.12,34700.0,12.078,12.1033,12.0717,12.097,34700.0
2010-06-07 12:25:00,19.12,19.12,19.07,19.07,10500.0,12.097,12.097,12.0654,12.0654,10500.0
2010-06-07 12:30:00,19.07,19.08,19.07,19.07,7600.0,12.0654,12.0717,12.0654,12.0654,7600.0
2010-06-07 12:35:00,19.07,19.1,19.04,19.07,27500.0,12.0654,12.0844,12.0464,12.0654,27500.0
2010-06-07 12:40:00,19.07,19.1,19.06,19.06,17900.0,12.0654,12.0844,12.059,12.059,17900.0
2010-06-07 12:45:00,19.06,19.08,19.05,19.07,19600.0,12.059,12.0717,12.0527,12.0654,19600.0
2010-06-07 12:50:00,19.06,19.1,19.06,19.1,15200.0,12.059,12.0844,12.059,12.0844,15200.0
2010-06-07 12:55:00,19.1,19.1,19.08,19.09,29000.0,12.0844,12.0844,12.0717,12.078,29000.0
2010-06-07 13:00:00,19.09,19.09,19.06,19.07,15200.0,12.078,12.078,12.059,12.0654,15200.0
2010-06-07 13:05:00,19.08,19.1,19.07,19.08,24300.0,12.0717,12.0844,12.0654,12.0717,24300.0
2010-06-07 13:10:00,19.08,19.08,19.05,19.06,20700.0,12.0717,12.0717,12.0527,12.059,20700.0
2010-06-07 13:15:00,19.06,19.11,19.06,19.1,14900.0,12.059,12.0907,12.059,12.0844,14900.0
2010-06-07 13:20:00,19.11,19.12,19.07,19.1,58800.0,12.0907,12.097,12.0654,12.0844,58800.0
2010-06-07 13:25:00,19.1,19.16,19.1,19.16,107600.0,12.0844,12.1223,12.0844,12.1223,107600.0
2010-06-07 13:30:00,19.16,19.17,19.14,19.14,19300.0,12.1223,12.1286,12.1097,12.1097,19300.0
2010-06-07 13:35:00,19.15,19.17,19.11,19.11,25900.0,12.116,12.1286,12.0907,12.0907,25900.0
2010-06-07 13:40:00,19.11,19.12,19.1,19.1,12700.0,12.0907,12.097,12.0844,12.0844,12700.0
2010-06-07 13:45:00,19.1,19.13,19.07,19.09,18300.0,12.0844,12.1033,12.0654,12.078,18300.0
2010-06-07 13:50:00,19.09,19.09,19.07,19.08,21000.0,12.078,12.078,12.0654,12.0717,21000.0
2010-06-07 13:55:00,19.08,19.08,19.06,19.08,16200.0,12.0717,12.0717,12.059,12.0717,16200.0
2010-06-07 14:00:00,19.07,19.1,19.06,19.08,27900.0,12.0654,12.0844,12.059,12.0717,27900.0
2010-06-07 14:05:00,19.08,19.08,19.07,19.08,15900.0,12.0717,12.0717,12.0654,12.0717,15900.0
2010-06-07 14:10:00,19.09,19.1,19.07,19.07,31800.0,12.078,12.0844,12.0654,12.0654,31800.0
2010-06-07 14:15:00,19.08,19.08,19.05,19.07,14900.0,12.0717,12.0717,12.0527,12.0654,14900.0
2010-06-07 14:20:00,19.08,19.09,19.05,19.05,31900.0,12.0717,12.078,12.0527,12.0527,31900.0
2010-06-07 14:25:00,19.05,19.08,19.05,19.07,22400.0,12.0527,12.0717,12.0527,12.0654,22400.0
2010-06-07 14:30:00,19.07,19.09,19.05,19.05,22300.0,12.0654,12.078,12.0527,12.0527,22300.0
2010-06-07 14:35:00,19.05,19.07,19.03,19.03,40700.0,12.0527,12.0654,12.0401,12.0401,40700.0
2010-06-07 14:40:00,19.04,19.04,19.01,19.03,42500.0,12.0464,12.0464,12.0274,12.0401,42500.0
2010-06-07 14:45:00,19.03,19.03,18.99,19.0,70000.0,12.0401,12.0401,12.0148,12.0211,70000.0
2010-06-07 14:50:00,19.01,19.01,18.98,19.0,43900.0,12.0274,12.0274,12.0084,12.0211,43900.0
2010-06-07 14:55:00,19.0,19.01,18.98,18.99,24000.0,12.0211,12.0274,12.0084,12.0148,24000.0
2010-06-07 15:00:00,19.0,19.04,19.0,19.03,36100.0,12.0211,12.0464,12.0211,12.0401,36100.0
2010-06-07 15:05:00,19.04,19.06,19.03,19.05,51300.0,12.0464,12.059,12.0401,12.0527,51300.0
2010-06-07 15:10:00,19.05,19.05,19.01,19.01,20400.0,12.0527,12.0527,12.0274,12.0274,20400.0
2010-06-07 15:15:00,19.01,19.05,18.98,18.99,112900.0,12.0274,12.0527,12.0084,12.0148,112900.0
2010-06-07 15:20:00,18.99,18.99,18.94,18.95,59300.0,12.0148,12.0148,11.9831,11.9894,59300.0
2010-06-07 15:25:00,18.95,18.95,18.88,18.88,57400.0,11.9894,11.9894,11.9452,11.9452,57400.0
2010-06-07 15:30:00,18.88,18.9,18.87,18.89,93600.0,11.9452,11.9578,11.9388,11.9515,93600.0
2010-06-07 15:35:00,18.89,18.94,18.89,18.91,79000.0,11.9515,11.9831,11.9515,11.9641,79000.0
2010-06-07 15:40:00,18.91,18.92,18.83,18.87,104700.0,11.9641,11.9705,11.9135,11.9388,104700.0
2010-06-07 15:45:00,18.87,18.92,18.87,18.89,111800.0,11.9388,11.9705,11.9388,11.9515,111800.0
2010-06-07 15:50:00,18.89,18.92,18.85,18.86,196000.0,11.9515,11.9705,11.9262,11.9325,196000.0
2010-06-07 15:55:00,18.85,18.86,18.81,18.83,325000.0,11.9262,11.9325,11.9009,11.9135,325000.0
2010-06-08 09:30:00,18.91,18.94,18.76,18.92,43200.0,11.9641,11.9831,11.8692,11.9705,43200.0
2010-06-08 09:35:00,18.92,18.94,18.85,18.89,11800.0,11.9705,11.9831,11.9262,11.9515,11800.0
2010-06-08 09:40:00,18.87,18.89,18.84,18.86,14200.0,11.9388,11.9515,11.9199,11.9325,14200.0
2010-06-08 09:45:00,18.86,18.89,18.83,18.88,24100.0,11.9325,11.9515,11.9135,11.9452,24100.0
2010-06-08 09:50:00,18.88,18.89,18.8,18.88,56700.0,11.9452,11.9515,11.8945,11.9452,56700.0
2010-06-08 09:55:00,18.88,18.93,18.84,18.89,38600.0,11.9452,11.9768,11.9199,11.9515,38600.0
2010-06-08 10:00:00,18.88,18.95,18.87,18.93,67800.0,11.9452,11.9894,11.9388,11.9768,67800.0
2010-06-08 10:05:00,18.92,18.94,18.88,18.91,39600.0,11.9705,11.9831,11.9452,11.9641,39600.0
2010-06-08 10:10:00,18.92,18.93,18.85,18.88,33500.0,11.9705,11.9768,11.9262,11.9452,33500.0
2010-06-08 10:15:00,18.87,18.9,18.83,18.85,39800.0,11.9388,11.9578,11.9135,11.9262,39800.0
2010-06-08 10:20:00,18.85,18.91,18.83,18.88,21100.0,11.9262,11.9641,11.9135,11.9452,21100.0
2010-06-08 10:25:00,18.87,18.93,18.85,18.88,57000.0,11.9388,11.9768,11.9262,11.9452,57000.0
2010-06-08 10:30:00,18.89,18.9,18.85,18.85,19600.0,11.9515,11.9578,11.9262,11.9262,19600.0
2010-06-08 10:35:00,18.86,18.87,18.81,18.81,36100.0,11.9325,11.9388,11.9009,11.9009,36100.0
2010-06-08 10:40:00,18.81,18.81,18.75,18.77,33800.0,11.9009,11.9009,11.8629,11.8756,33800.0
2010-06-08 10:45:00,18.77,18.79,18.72,18.78,49700.0,11.8756,11.8882,11.8439,11.8819,49700.0
2010-06-08 10:50:00,18.78,18.78,18.72,18.76,59800.0,11.8819,11.8819,11.8439,11.8692,59800.0
2010-06-08 10:55:00,18.75,18.8,18.75,18.79,26700.0,11.8629,11.8945,11.8629,11.8882,26700.0
2010-06-08 11:00:00,18.78,18.8,18.77,18.79,26800.0,11.8819,11.8945,11.8756,11.8882,26800.0
2010-06-08 11:05:00,18.78,18.8,18.7,18.74,55900.0,11.8819,11.8945,11.8313,11.8566,55900.0
2010-06-08 11:10:00,18.73,18.77,18.67,18.71,78300.0,11.8503,11.8756,11.8123,11.8376,78300.0
2010-06-08 11:15:00,18.72,18.77,18.71,18.74,45200.0,11.8439,11.8756,11.8376,11.8566,45200.0
2010-06-08 11:20:00,18.75,18.86,18.75,18.83,75200.0,11.8629,11.9325,11.8629,11.9135,75200.0
2010-06-08 11:25:00,18.84,18.88,18.76,18.8,45600.0,11.9199,11.9452,11.8692,11.8945,45600.0
2010-06-08 11:30:00,18.8,18.87,18.79,18.84,46000.0,11.8945,11.9388,11.8882,11.9199,46000.0
2010-06-08 11:35:00,18.84,18.9,18.82,18.88,61200.0,11.9199,11.9578,11.9072,11.9452,61200.0
2010-06-08 11:40:00,18.87,18.89,18.84,18.86,31200.0,11.9388,11.9515,11.9199,11.9325,31200.0
2010-06-08 11:45:00,18.86,18.94,18.86,18.94,40400.0,11.9325,11.9831,11.9325,11.9831,40400.0
2010-06-08 11:50:00,18.95,18.97,18.92,18.96,75800.0,11.9894,12.0021,11.9705,11.9958,75800.0
2010-06-08 11:55:00,18.95,19.0,18.93,18.94,33700.0,11.9894,12.0211,11.9768,11.9831,33700.0
2010-06-08 12:00:00,18.94,18.99,18.91,18.92,38600.0,11.9831,12.0148,11.9641,11.9705,38600.0
2010-06-08 12:05:00,18.92,18.93,18.9,18.91,29200.0,11.9705,11.9768,11.9578,11.9641,29200.0
2010-06-08 12:10:00,18.91,18.92,18.88,18.9,31200.0,11.9641,11.9705,11.9452,11.9578,31200.0
2010-06-08 12:15:00,18.9,18.9,18.86,18.88,25000.0,11.9578,11.9578,11.9325,11.9452,25000.0
2010-06-08 12:20:00,18.88,18.88,18.82,18.83,31500.0,11.9452,11.9452,11.9072,11.9135,31500.0
2010-06-08 12:25:00,18.84,18.86,18.83,18.85,20200.0,11.9199,11.9325,11.9135,11.9262,20200.0
2010-06-08 12:30:00,18.85,18.88,18.84,18.87,37500.0,11.9262,11.9452,11.9199,11.9388,37500.0
2010-06-08 12:35:00,18.87,18.9,18.86,18.89,20100.0,11.9388,11.9578,11.9325,11.9515,20100.0
2010-06-08 12:40:00,18.9,18.92,18.89,18.91,22000.0,11.9578,11.9705,11.9515,11.9641,22000.0
2010-06-08 12:45:00,18.9,18.92,18.88,18.91,18100.0,11.9578,11.9705,11.9452,11.9641,18100.0
2010-06-08 12:50:00,18.9,18.93,18.9,18.93,15700.0,11.9578,11.9768,11.9578,11.9768,15700.0
2010-06-08 12:55:00,18.93,18.95,18.9,18.93,19500.0,11.9768,11.9894,11.9578,11.9768,19500.0
2010-06-08 13:00:00,18.93,18.95,18.92,18.92,98900.0,11.9768,11.9894,11.9705,11.9705,98900.0
2010-06-08 13:05:00,18.93,18.95,18.93,18.94,81600.0,11.9768,11.9894,11.9768,11.9831,81600.0
2010-06-08 13:10:00,18.94,18.95,18.91,18.91,30200.0,11.9831,11.9894,11.9641,11.9641,30200.0
2010-06-08 13:15:00,18.92,18.94,18.91,18.93,14200.0,11.9705,11.9831,11.9641,11.9768,14200.0
2010-06-08 13:20:00,18.94,18.95,18.89,18.89,15500.0,11.9831,11.9894,11.9515,11.9515,15500.0
2010-06-08 13:25:00,18.89,18.93,18.89,18.9,27400.0,11.9515,11.9768,11.9515,11.9578,27400.0
2010-06-08 13:30:00,18.9,18.91,18.79,18.81,67300.0,11.9578,11.9641,11.8882,11.9009,67300.0
2010-06-08 13:35:00,18.81,18.82,18.79,18.82,25400.0,11.9009,11.9072,11.8882,11.9072,25400.0
2010-06-08 13:40:00,18.82,18.83,18.79,18.82,20000.0,11.9072,11.9135,11.8882,11.9072,20000.0
2010-06-08 13:45:00,18.82,18.82,18.75,18.75,37400.0,11.9072,11.9072,11.8629,11.8629,37400.0
2010-06-08 13:50:00,18.76,18.79,18.73,18.76,48100.0,11.8692,11.8882,11.8503,11.8692,48100.0
2010-06-08 13:55:00,18.76,18.8,18.74,18.8,23800.0,11.8692,11.8945,11.8566,11.8945,23800.0
2010-06-08 14:00:00,18.81,18.83,18.79,18.82,30200.0,11.9009,11.9135,11.8882,11.9072,30200.0
2010-06-08 14:05:00,18.83,18.83,18.8,18.8,22700.0,11.9135,11.9135,11.8945,11.8945,22700.0
2010-06-08 14:10:00,18.81,18.81,18.76,18.79,32200.0,11.9009,11.9009,11.8692,11.8882,32200.0
2010-06-08 14:15:00,18.78,18.84,18.76,18.84,42100.0,11.8819,11.9199,11.8692,11.9199,42100.0
2010-06-08 14:20:00,18.84,18.91,18.83,18.9,60000.0,11.9199,11.9641,11.9135,11.9578,60000.0
2010-06-08 14:25:00,18.91,18.93,18.88,18.9,61700.0,11.9641,11.9768,11.9452,11.9578,61700.0
2010-06-08 14:30:00,18.9,18.96,18.89,18.93,92200.0,11.9578,11.9958,11.9515,11.9768,92200.0
2010-06-08 14:35:00,18.94,18.98,18.93,18.93,43400.0,11.9831,12.0084,11.9768,11.9768,43400.0
2010-06-08 14:40:00,18.93,19.0,18.93,18.99,61000.0,11.9768,12.0211,11.9768,12.0148,61000.0
2010-06-08 14:45:00,18.98,18.99,18.95,18.97,39600.0,12.0084,12.0148,11.9894,12.0021,39600.0
2010-06-08 14:50:00,18.96,18.97,18.92,18.93,41500.0,11.9958,12.0021,11.9705,11.9768,41500.0
2010-06-08 14:55:00,18.93,18.96,18.9,18.91,63400.0,11.9768,11.9958,11.9578,11.9641,63400.0
2010-06-08 15:00:00,18.92,18.95,18.88,18.94,35800.0,11.9705,11.9894,11.9452,11.9831,35800.0
2010-06-08 15:05:00,18.93,18.97,18.92,18.95,70100.0,11.9768,12.0021,11.9705,11.9894,70100.0
2010-06-08 15:10:00,18.95,18.96,18.91,18.92,45700.0,11.9894,11.9958,11.9641,11.9705,45700.0
2010-06-08 15:15:00,18.91,18.93,18.88,18.89,67000.0,11.9641,11.9768,11.9452,11.9515,67000.0
2010-06-08 15:20:00,18.89,18.97,18.89,18.94,56200.0,11.9515,12.0021,11.9515,11.9831,56200.0
2010-06-08 15:25:00,18.94,19.03,18.94,19.03,90100.0,11.9831,12.0401,11.9831,12.0401,90100.0
2010-06-08 15:30:00,19.02,19.08,19.02,19.04,123300.0,12.0337,12.0717,12.0337,12.0464,123300.0
2010-06-08 15:35:00,19.04,19.14,19.04,19.13,144400.0,12.0464,12.1097,12.0464,12.1033,144400.0
2010-06-08 15:40:00,19.13,19.17,19.1,19.17,118900.0,12.1033,12.1286,12.0844,12.1286,118900.0
2010-06-08 15:45:00,19.17,19.19,19.13,19.13,248600.0,12.1286,12.1413,12.1033,12.1033,248600.0
2010-06-08 15:50:00,19.13,19.21,19.13,19.19,214800.0,12.1033,12.1539,12.1033,12.1413,214800.0
2010-06-08 15:55:00,19.19,19.23,19.17,19.21,618400.0,12.1413,12.1666,12.1286,12.1539,618400.0
2010-06-09 09:30:00,19.33,19.36,19.21,19.23,46300.0,12.2299,12.2489,12.1539,12.1666,46300.0
2010-06-09 09:35:00,19.24,19.29,19.14,19.17,68600.0,12.1729,12.2046,12.1097,12.1286,68600.0
2010-06-09 09:40:00,19.16,19.23,19.15,19.2,37400.0,12.1223,12.1666,12.116,12.1476,37400.0
2010-06-09 09:45:00,19.19,19.2,19.14,19.17,68500.0,12.1413,12.1476,12.1097,12.1286,68500.0
2010-06-09 09:50:00,19.17,19.26,19.15,19.24,50500.0,12.1286,12.1856,12.116,12.1729,50500.0
2010-06-09 09:55:00,19.24,19.26,19.2,19.2,31000.0,12.1729,12.1856,12.1476,12.1476,31000.0
2010-06-09 10:00:00,19.2,19.22,19.16,19.2,61400.0,12.1476,12.1603,12.1223,12.1476,61400.0
2010-06-09 10:05:00,19.19,19.2,19.1,19.1,60000.0,12.1413,12.1476,12.0844,12.0844,60000.0
2010-06-09 10:10:00,19.1,19.14,19.09,19.09,48500.0,12.0844,12.1097,12.078,12.078,48500.0
2010-06-09 10:15:00,19.09,19.13,19.09,19.12,56900.0,12.078,12.1033,12.078,12.097,56900.0
2010-06-09 10:20:00,19.12,19.17,19.1,19.12,121900.0,12.097,12.1286,12.0844,12.097,121900.0
2010-06-09 10:25:00,19.13,19.13,19.08,19.09,54400.0,12.1033,12.1033,12.0717,12.078,54400.0
2010-06-09 10:30:00,19.09,19.13,19.06,19.08,78700.0,12.078,12.1033,12.059,12.0717,78700.0
2010-06-09 10:35:00,19.09,19.11,19.05,19.07,75400.0,12.078,12.0907,12.0527,12.0654,75400.0
2010-06-09 10:40:00,19.06,19.11,19.04,19.11,45000.0,12.059,12.0907,12.0464,12.0907,45000.0
2010-06-09 10:45:00,19.11,19.17,19.11,19.13,70900.0,12.0907,12.1286,12.0907,12.1033,70900.0
2010-06-09 10:50:00,19.13,19.16,19.12,19.15,40200.0,12.1033,12.1223,12.097,12.116,40200.0
2010-06-09 10:55:00,19.14,19.15,19.12,19.14,33200.0,12.1097,12.116,12.097,12.1097,33200.0
2010-06-09 11:00:00,19.14,19.17,19.11,19.17,68600.0,12.1097,12.1286,12.0907,12.1286,68600.0
2010-06-09 11:05:00,19.18,19.23,19.18,19.19,50700.0,12.135,12.1666,12.135,12.1413,50700.0
2010-06-09 11:10:00,19.2,19.2,19.17,19.18,49500.0,12.1476,12.1476,12.1286,12.135,49500.0
2010-06-09 11:15:00,19.19,19.22,19.18,19.18,54200.0,12.1413,12.1603,12.135,12.135,54200.0
2010-06-09 11:20:00,19.18,19.23,19.18,19.2,39400.0,12.135,12.1666,12.135,12.1476,39400.0
2010-06-09 11:25:00,19.21,19.28,19.21,19.26,79500.0,12.1539,12.1982,12.1539,12.1856,79500.0
2010-06-09 11:30:00,19.25,19.25,19.22,19.24,34100.0,12.1793,12.1793,12.1603,12.1729,34100.0
2010-06-09 11:35:00,19.25,19.27,19.25,19.27,19900.0,12.1793,12.1919,12.1793,12.1919,19900.0
2010-06-09 11:40:00,19.27,19.28,19.22,19.22,41200.0,12.1919,12.1982,12.1603,12.1603,41200.0
2010-06-09 11:45:00,19.22,19.25,19.21,19.23,56700.0,12.1603,12.1793,12.1539,12.1666,56700.0
2010-06-09 11:50:00,19.24,19.25,19.23,19.25,9500.0,12.1729,12.1793,12.1666,12.1793,9500.0
2010-06-09 11:55:00,19.24,19.26,19.23,19.23,127000.0,12.1729,12.1856,12.1666,12.1666,127000.0
2010-06-09 12:00:00,19.23,19.25,19.23,19.23,36700.0,12.1666,12.1793,12.1666,12.1666,36700.0
2010-06-09 12:05:00,19.23,19.24,19.22,19.24,11900.0,12.1666,12.1729,12.1603,12.1729,11900.0
2010-06-09 12:10:00,19.24,19.25,19.23,19.23,20100.0,12.1729,12.1793,12.1666,12.1666,20100.0
2010-06-09 12:15:00,19.22,19.24,19.22,19.23,11200.0,12.1603,12.1729,12.1603,12.1666,11200.0
2010-06-09 12:20:00,19.23,19.24,19.22,19.23,15000.0,12.1666,12.1729,12.1603,12.1666,15000.0
2010-06-09 12:25:00,19.24,19.26,19.23,19.23,31300.0,12.1729,12.1856,12.1666,12.1666,31300.0
2010-06-09 12:30:00,19.23,19.23,19.19,19.19,32100.0,12.1666,12.1666,12.1413,12.1413,32100.0
2010-06-09 12:35:00,19.18,19.21,19.16,19.19,39600.0,12.135,12.1539,12.1223,12.1413,39600.0
2010-06-09 12:40:00,19.21,19.22,19.18,19.2,16600.0,12.1539,12.1603,12.135,12.1476,16600.0
2010-06-09 12:45:00,19.19,19.22,19.19,19.22,14100.0,12.1413,12.1603,12.1413,12.1603,14100.0
2010-06-09 12:50:00,19.22,19.23,19.2,19.22,26500.0,12.1603,12.1666,12.1476,12.1603,26500.0
2010-06-09 12:55:00,19.21,19.21,19.18,19.18,12100.0,12.1539,12.1539,12.135,12.135,12100.0
2010-06-09 13:00:00,19.18,19.2,19.17,19.18,61200.0,12.135,12.1476,12.1286,12.135,61200.0
2010-06-09 13:05:00,19.18,19.2,19.17,19.18,19500.0,12.135,12.1476,12.1286,12.135,19500.0
2010-06-09 13:10:00,19.18,19.2,19.17,19.18,48100.0,12.135,12.1476,12.1286,12.135,48100.0
2010-06-09 13:15:00,19.18,19.22,19.17,19.22,21000.0,12.135,12.1603,12.1286,12.1603,21000.0
2010-06-09 13:20:00,19.22,19.24,19.21,19.23,24900.0,12.1603,12.1729,12.1539,12.1666,24900.0
2010-06-09 13:25:00,19.22,19.24,19.19,19.21,39400.0,12.1603,12.1729,12.1413,12.1539,39400.0
2010-06-09 13:30:00,19.2,19.21,19.16,19.17,32900.0,12.1476,12.1539,12.1223,12.1286,32900.0
2010-06-09 13:35:00,19.17,19.19,19.16,19.17,22800.0,12.1286,12.1413,12.1223,12.1286,22800.0
2010-06-09 13:40:00,19.16,19.19,19.15,19.17,46500.0,12.1223,12.1413,12.116,12.1286,46500.0
2010-06-09 13:45:00,19.17,19.2,19.16,19.17,40100.0,12.1286,12.1476,12.1223,12.1286,40100.0
2010-06-09 13:50:00,19.17,19.2,19.15,19.17,34100.0,12.1286,12.1476,12.116,12.1286,34100.0
2010-06-09 13:55:00,19.17,19.19,19.15,19.18,57600.0,12.1286,12.1413,12.116,12.135,57600.0
2010-06-09 14:00:00,19.17,19.19,19.11,19.12,58100.0,12.1286,12.1413,12.0907,12.097,58100.0
2010-06-09 14:05:00,19.11,19.13,19.09,19.1,47300.0,12.0907,12.1033,12.078,12.0844,47300.0
2010-06-09 14:10:00,19.09,19.17,19.08,19.17,86000.0,12.078,12.1286,12.0717,12.1286,86000.0
2010-06-09 14:15:00,19.17,19.2,19.16,19.18,46100.0,12.1286,12.1476,12.1223,12.135,46100.0
2010-06-09 14:20:00,19.18,19.19,19.12,19.14,167500.0,12.135,12.1413,12.097,12.1097,167500.0
2010-06-09 14:25:00,19.13,19.19,19.11,19.17,52600.0,12.1033,12.1413,12.0907,12.1286,52600.0
2010-06-09 14:30:00,19.18,19.19,19.15,19.15,36700.0,12.135,12.1413,12.116,12.116,36700.0
2010-06-09 14:35:00,19.15,19.18,19.15,19.17,34700.0,12.116,12.135,12.116,12.1286,34700.0
2010-06-09 14:40:00,19.16,19.18,19.14,19.16,43900.0,12.1223,12.135,12.1097,12.1223,43900.0
2010-06-09 14:45:00,19.15,19.17,19.09,19.1,47200.0,12.116,12.1286,12.078,12.0844,47200.0
2010-06-09 14:50:00,19.11,19.11,19.06,19.06,67400.0,12.0907,12.0907,12.059,12.059,67400.0
2010-06-09 14:55:00,19.07,19.08,19.01,19.01,54100.0,12.0654,12.0717,12.0274,12.0274,54100.0
2010-06-09 15:00:00,19.02,19.05,18.99,19.02,31800.0,12.0337,12.0527,12.0148,12.0337,31800.0
2010-06-09 15:05:00,19.02,19.08,19.02,19.06,45400.0,12.0337,12.0717,12.0337,12.059,45400.0
2010-06-09 15:10:00,19.07,19.07,18.99,19.01,84200.0,12.0654,12.0654,12.0148,12.0274,84200.0
2010-06-09 15:15:00,19.02,19.03,18.95,18.97,64900.0,12.0337,12.0401,11.9894,12.0021,64900.0
2010-06-09 15:20:00,18.96,18.97,18.9,18.97,107300.0,11.9958,12.0021,11.9578,12.0021,107300.0
2010-06-09 15:25:00,18.98,19.03,18.97,19.02,81700.0,12.0084,12.0401,12.0021,12.0337,81700.0
2010-06-09 15:30:00,19.02,19.02,18.97,18.97,91900.0,12.0337,12.0337,12.0021,12.0021,91900.0
2010-06-09 15:35:00,18.97,18.99,18.91,18.94,131500.0,12.0021,12.0148,11.9641,11.9831,131500.0
2010-06-09 15:40:00,18.94,18.97,18.92,18.95,110700.0,11.9831,12.0021,11.9705,11.9894,110700.0
2010-06-09 15:45:00,18.95,18.97,18.89,18.94,151000.0,11.9894,12.0021,11.9515,11.9831,151000.0
2010-06-09 15:50:00,18.93,18.94,18.88,18.91,174000.0,11.9768,11.9831,11.9452,11.9641,174000.0
2010-06-09 15:55:00,18.91,18.95,18.88,18.93,372500.0,11.9641,11.9894,11.9452,11.9768,372500.0
2010-06-10 09:30:00,19.14,19.27,19.11,19.22,52300.0,12.1097,12.1919,12.0907,12.1603,52300.0
2010-06-10 09:35:00,19.2,19.22,19.09,19.16,30300.0,12.1476,12.1603,12.078,12.1223,30300.0
2010-06-10 09:40:00,19.16,19.24,19.13,19.24,29000.0,12.1223,12.1729,12.1033,12.1729,29000.0
2010-06-10 09:45:00,19.23,19.25,19.21,19.23,20100.0,12.1666,12.1793,12.1539,12.1666,20100.0
2010-06-10 09:50:00,19.22,19.39,19.22,19.29,69800.0,12.1603,12.2678,12.1603,12.2046,69800.0
2010-06-10 09:55:00,19.29,19.31,19.24,19.31,38900.0,12.2046,12.2172,12.1729,12.2172,38900.0
2010-06-10 10:00:00,19.31,19.36,19.29,19.32,72700.0,12.2172,12.2489,12.2046,12.2235,72700.0
2010-06-10 10:05:00,19.32,19.33,19.28,19.29,48700.0,12.2235,12.2299,12.1982,12.2046,48700.0
2010-06-10 10:10:00,19.28,19.29,19.23,19.25,29600.0,12.1982,12.2046,12.1666,12.1793,29600.0
2010-06-10 10:15:00,19.25,19.26,19.23,19.25,82100.0,12.1793,12.1856,12.1666,12.1793,82100.0
2010-06-10 10:20:00,19.24,19.25,19.17,19.2,72000.0,12.1729,12.1793,12.1286,12.1476,72000.0
2010-06-10 10:25:00,19.2,19.2,19.16,19.17,57900.0,12.1476,12.1476,12.1223,12.1286,57900.0
2010-06-10 10:30:00,19.17,19.24,19.17,19.21,47200.0,12.1286,12.1729,12.1286,12.1539,47200.0
2010-06-10 10:35:00,19.22,19.22,19.17,19.18,35000.0,12.1603,12.1603,12.1286,12.135,35000.0
2010-06-10 10:40:00,19.17,19.18,19.15,19.17,41600.0,12.1286,12.135,12.116,12.1286,41600.0
2010-06-10 10:45:00,19.17,19.18,19.14,19.15,36100.0,12.1286,12.135,12.1097,12.116,36100.0
2010-06-10 10:50:00,19.15,19.2,19.13,19.19,106700.0,12.116,12.1476,12.1033,12.1413,106700.0
2010-06-10 10:55:00,19.19,19.2,19.14,19.18,68200.0,12.1413,12.1476,12.1097,12.135,68200.0
2010-06-10 11:00:00,19.18,19.21,19.18,19.19,77700.0,12.135,12.1539,12.135,12.1413,77700.0
2010-06-10 11:05:00,19.19,19.21,19.18,19.18,26500.0,12.1413,12.1539,12.135,12.135,26500.0
2010-06-10 11:10:00,19.19,19.25,19.19,19.21,48900.0,12.1413,12.1793,12.1413,12.1539,48900.0
2010-06-10 11:15:00,19.22,19.22,19.21,19.22,10500.0,12.1603,12.1603,12.1539,12.1603,10500.0
2010-06-10 11:20:00,19.21,19.24,19.21,19.24,26600.0,12.1539,12.1729,12.1539,12.1729,26600.0
2010-06-10 11:25:00,19.23,19.24,19.21,19.23,57200.0,12.1666,12.1729,12.1539,12.1666,57200.0
2010-06-10 11:30:00,19.22,19.23,19.21,19.21,82000.0,12.1603,12.1666,12.1539,12.1539,82000.0
2010-06-10 11:35:00,19.21,19.24,19.21,19.23,54600.0,12.1539,12.1729,12.1539,12.1666,54600.0
2010-06-10 11:40:00,19.23,19.23,19.19,19.21,39600.0,12.1666,12.1666,12.1413,12.1539,39600.0
2010-06-10 11:45:00,19.21,19.22,19.19,19.2,28600.0,12.1539,12.1603,12.1413,12.1476,28600.0
2010-06-10 11:50:00,19.2,19.25,19.2,19.23,40200.0,12.1476,12.1793,12.1476,12.1666,40200.0
2010-06-10 11:55:00,19.23,19.27,19.21,19.21,93700.0,12.1666,12.1919,12.1539,12.1539,93700.0
2010-06-10 12:00:00,19.22,19.27,19.2,19.21,74100.0,12.1603,12.1919,12.1476,12.1539,74100.0
2010-06-10 12:05:00,19.21,19.24,19.17,19.19,74800.0,12.1539,12.1729,12.1286,12.1413,74800.0
2010-06-10 12:10:00,19.19,19.23,19.19,19.22,36400.0,12.1413,12.1666,12.1413,12.1603,36400.0
2010-06-10 12:15:00,19.23,19.26,19.23,19.23,19200.0,12.1666,12.1856,12.1666,12.1666,19200.0
2010-06-10 12:20:00,19.23,19.28,19.23,19.26,35800.0,12.1666,12.1982,12.1666,12.1856,35800.0
2010-06-10 12:25:00,19.27,19.28,19.25,19.27,58100.0,12.1919,12.1982,12.1793,12.1919,58100.0
2010-06-10 12:30:00,19.27,19.29,19.26,19.26,14500.0,12.1919,12.2046,12.1856,12.1856,14500.0
2010-06-10 12:35:00,19.26,19.27,19.23,19.25,34000.0,12.1856,12.1919,12.1666,12.1793,34000.0
2010-06-10 12:40:00,19.24,19.25,19.18,19.19,23000.0,12.1729,12.1793,12.135,12.1413,23000.0
2010-06-10 12:45:00,19.19,19.22,19.16,19.2,31800.0,12.1413,12.1603,12.1223,12.1476,31800.0
2010-06-10 12:50:00,19.2,19.25,19.2,19.24,16700.0,12.1476,12.1793,12.1476,12.1729,16700.0
2010-06-10 12:55:00,19.24,19.24,19.21,19.23,17800.0,12.1729,12.1729,12.1539,12.1666,17800.0
2010-06-10 13:00:00,19.23,19.24,19.18,19.19,46200.0,12.1666,12.1729,12.135,12.1413,46200.0
2010-06-10 13:05:00,19.2,19.22,19.18,19.2,30000.0,12.1476,12.1603,12.135,12.1476,30000.0
2010-06-10 13:10:00,19.2,19.25,19.2,19.23,30700.0,12.1476,12.1793,12.1476,12.1666,30700.0
2010-06-10 13:15:00,19.23,19.23,19.18,19.2,26800.0,12.1666,12.1666,12.135,12.1476,26800.0
2010-06-10 13:20:00,19.21,19.24,19.21,19.24,64900.0,12.1539,12.1729,12.1539,12.1729,64900.0
2010-06-10 13:25:00,19.23,19.26,19.23,19.25,57400.0,12.1666,12.1856,12.1666,12.1793,57400.0
2010-06-10 13:30:00,19.25,19.26,19.23,19.25,50200.0,12.1793,12.1856,12.1666,12.1793,50200.0
2010-06-10 13:35:00,19.25,19.28,19.24,19.28,61100.0,12.1793,12.1982,12.1729,12.1982,61100.0
2010-06-10 13:40:00,19.28,19.28,19.26,19.26,5300.0,12.1982,12.1982,12.1856,12.1856,5300.0
2010-06-10 13:45:00,19.27,19.3,19.27,19.3,16900.0,12.1919,12.2109,12.1919,12.2109,16900.0
2010-06-10 13:50:00,19.29,19.33,19.28,19.31,116200.0,12.2046,12.2299,12.1982,12.2172,116200.0
2010-06-10 13:55:00,19.31,19.31,19.29,19.3,50600.0,12.2172,12.2172,12.2046,12.2109,50600.0
2010-06-10 14:00:00,19.31,19.31,19.27,19.27,15300.0,12.2172,12.2172,12.1919,12.1919,15300.0
2010-06-10 14:05:00,19.27,19.27,19.23,19.23,18000.0,12.1919,12.1919,12.1666,12.1666,18000.0
2010-06-10 14:10:00,19.24,19.25,19.23,19.25,18500.0,12.1729,12.1793,12.1666,12.1793,18500.0
2010-06-10 14:15:00,19.24,19.28,19.24,19.28,52900.0,12.1729,12.1982,12.1729,12.1982,52900.0
2010-06-10 14:20:00,19.27,19.31,19.27,19.29,20600.0,12.1919,12.2172,12.1919,12.2046,20600.0
2010-06-10 14:25:00,19.3,19.31,19.29,19.29,15400.0,12.2109,12.2172,12.2046,12.2046,15400.0
2010-06-10 14:30:00,19.29,19.32,19.29,19.31,23300.0,12.2046,12.2235,12.2046,12.2172,23300.0
2010-06-10 14:35:00,19.32,19.35,19.31,19.32,41000.0,12.2235,12.2425,12.2172,12.2235,41000.0
2010-06-10 14:40:00,19.32,19.37,19.32,19.35,44100.0,12.2235,12.2552,12.2235,12.2425,44100.0
2010-06-10 14:45:00,19.37,19.37,19.32,19.36,65100.0,12.2552,12.2552,12.2235,12.2489,65100.0
2010-06-10 14:50:00,19.36,19.38,19.35,19.38,39100.0,12.2489,12.2615,12.2425,12.2615,39100.0
2010-06-10 14:55:00,19.37,19.38,19.36,19.36,24300.0,12.2552,12.2615,12.2489,12.2489,24300.0
2010-06-10 15:00:00,19.36,19.38,19.34,19.35,31000.0,12.2489,12.2615,12.2362,12.2425,31000.0
2010-06-10 15:05:00,19.35,19.4,19.34,19.38,55700.0,12.2425,12.2742,12.2362,12.2615,55700.0
2010-06-10 15:10:00,19.39,19.39,19.35,19.37,33400.0,12.2678,12.2678,12.2425,12.2552,33400.0
2010-06-10 15:15:00,19.36,19.44,19.36,19.43,45400.0,12.2489,12.2995,12.2489,12.2931,45400.0
2010-06-10 15:20:00,19.43,19.47,19.42,19.44,50000.0,12.2931,12.3184,12.2868,12.2995,50000.0
2010-06-10 15:25:00,19.44,19.46,19.44,19.46,50200.0,12.2995,12.3121,12.2995,12.3121,50200.0
2010-06-10 15:30:00,19.46,19.48,19.44,19.45,60200.0,12.3121,12.3248,12.2995,12.3058,60200.0
2010-06-10 15:35:00,19.45,19.45,19.38,19.38,79600.0,12.3058,12.3058,12.2615,12.2615,79600.0
2010-06-10 15:40:00,19.39,19.44,19.38,19.44,90100.0,12.2678,12.2995,12.2615,12.2995,90100.0
2010-06-10 15:45:00,19.44,19.47,19.43,19.47,168600.0,12.2995,12.3184,12.2931,12.3184,168600.0
2010-06-10 15:50:00,19.47,19.51,19.46,19.51,129400.0,12.3184,12.3438,12.3121,12.3438,129400.0
2010-06-10 15:55:00,19.51,19.54,19.5,19.53,421500.0,12.3438,12.3627,12.3374,12.3564,421500.0
2010-06-11 09:30:00,19.32,19.44,19.26,19.4,32000.0,12.2235,12.2995,12.1856,12.2742,32000.0
2010-06-11 09:35:00,19.39,19.4,19.23,19.25,67900.0,12.2678,12.2742,12.1666,12.1793,67900.0
2010-06-11 09:40:00,19.25,19.28,19.25,19.27,12900.0,12.1793,12.1982,12.1793,12.1919,12900.0
2010-06-11 09:45:00,19.28,19.31,19.26,19.27,33900.0,12.1982,12.2172,12.1856,12.1919,33900.0
2010-06-11 09:50:00,19.27,19.33,19.27,19.31,34800.0,12.1919,12.2299,12.1919,12.2172,34800.0
2010-06-11 09:55:00,19.31,19.41,19.31,19.41,44200.0,12.2172,12.2805,12.2172,12.2805,44200.0
2010-06-11 10:00:00,19.39,19.39,19.34,19.36,37300.0,12.2678,12.2678,12.2362,12.2489,37300.0
2010-06-11 10:05:00,19.36,19.45,19.34,19.42,50100.0,12.2489,12.3058,12.2362,12.2868,50100.0
2010-06-11 10:10:00,19.42,19.44,19.37,19.37,21800.0,12.2868,12.2995,12.2552,12.2552,21800.0
2010-06-11 10:15:00,19.37,19.4,19.36,19.36,29000.0,12.2552,12.2742,12.2489,12.2489,29000.0
2010-06-11 10:20:00,19.36,19.41,19.36,19.39,31500.0,12.2489,12.2805,12.2489,12.2678,31500.0
2010-06-11 10:25:00,19.38,19.39,19.36,19.39,31600.0,12.2615,12.2678,12.2489,12.2678,31600.0
2010-06-11 10:30:00,19.39,19.4,19.35,19.37,45900.0,12.2678,12.2742,12.2425,12.2552,45900.0
2010-06-11 10:35:00,19.36,19.37,19.34,19.34,31400.0,12.2489,12.2552,12.2362,12.2362,31400.0
2010-06-11 10:40:00,19.35,19.39,19.34,19.37,24900.0,12.2425,12.2678,12.2362,12.2552,24900.0
2010-06-11 10:45:00,19.36,19.39,19.36,19.38,22700.0,12.2489,12.2678,12.2489,12.2615,22700.0
2010-06-11 10:50:00,19.38,19.39,19.34,19.35,25800.0,12.2615,12.2678,12.2362,12.2425,25800.0
2010-06-11 10:55:00,19.35,19.36,19.34,19.34,21400.0,12.2425,12.2489,12.2362,12.2362,21400.0
2010-06-11 11:00:00,19.35,19.38,19.33,19.37,22200.0,12.2425,12.2615,12.2299,12.2552,22200.0
2010-06-11 11:05:00,19.37,19.38,19.35,19.36,28000.0,12.2552,12.2615,12.2425,12.2489,28000.0
2010-06-11 11:10:00,19.35,19.38,19.34,19.35,33600.0,12.2425,12.2615,12.2362,12.2425,33600.0
2010-06-11 11:15:00,19.35,19.35,19.32,19.33,31300.0,12.2425,12.2425,12.2235,12.2299,31300.0
2010-06-11 11:20:00,19.32,19.35,19.32,19.33,21100.0,12.2235,12.2425,12.2235,12.2299,21100.0
2010-06-11 11:25:00,19.33,19.37,19.33,19.35,19100.0,12.2299,12.2552,12.2299,12.2425,19100.0
2010-06-11 11:30:00,19.35,19.39,19.35,19.39,15500.0,12.2425,12.2678,12.2425,12.2678,15500.0
2010-06-11 11:35:00,19.39,19.41,19.38,19.38,19700.0,12.2678,12.2805,12.2615,12.2615,19700.0
2010-06-11 11:40:00,19.38,19.38,19.37,19.38,19700.0,12.2615,12.2615,12.2552,12.2615,19700.0
2010-06-11 11:45:00,19.38,19.41,19.37,19.41,17700.0,12.2615,12.2805,12.2552,12.2805,17700.0
2010-06-11 11:50:00,19.41,19.45,19.41,19.45,32000.0,12.2805,12.3058,12.2805,12.3058,32000.0
2010-06-11 11:55:00,19.45,19.47,19.44,19.47,20400.0,12.3058,12.3184,12.2995,12.3184,20400.0
2010-06-11 12:00:00,19.46,19.47,19.44,19.46,33800.0,12.3121,12.3184,12.2995,12.3121,33800.0
2010-06-11 12:05:00,19.45,19.48,19.45,19.48,21100.0,12.3058,12.3248,12.3058,12.3248,21100.0
2010-06-11 12:10:00,19.48,19.48,19.45,19.45,26000.0,12.3248,12.3248,12.3058,12.3058,26000.0
2010-06-11 12:15:00,19.45,19.46,19.43,19.45,19400.0,12.3058,12.3121,12.2931,12.3058,19400.0
2010-06-11 12:20:00,19.44,19.45,19.41,19.41,15000.0,12.2995,12.3058,12.2805,12.2805,15000.0
2010-06-11 12:25:00,19.41,19.42,19.39,19.42,8300.0,12.2805,12.2868,12.2678,12.2868,8300.0
2010-06-11 12:30:00,19.41,19.42,19.39,19.42,22600.0,12.2805,12.2868,12.2678,12.2868,22600.0
2010-06-11 12:35:00,19.42,19.43,19.39,19.39,20400.0,12.2868,12.2931,12.2678,12.2678,20400.0
2010-06-11 12:40:00,19.39,19.43,19.38,19.4,37900.0,12.2678,12.2931,12.2615,12.2742,37900.0
2010-06-11 12:45:00,19.41,19.43,19.4,19.41,23600.0,12.2805,12.2931,12.2742,12.2805,23600.0
2010-06-11 12:50:00,19.41,19.41,19.38,19.38,10000.0,12.2805,12.2805,12.2615,12.2615,10000.0
2010-06-11 12:55:00,19.38,19.39,19.37,19.38,16900.0,12.2615,12.2678,12.2552,12.2615,16900.0
2010-06-11 13:00:00,19.38,19.4,19.37,19.39,5200.0,12.2615,12.2742,12.2552,12.2678,5200.0
2010-06-11 13:05:00,19.39,19.44,19.39,19.44,18500.0,12.2678,12.2995,12.2678,12.2995,18500.0
2010-06-11 13:10:00,19.43,19.45,19.43,19.43,29600.0,12.2931,12.3058,12.2931,12.2931,29600.0
2010-06-11 13:15:00,19.43,19.44,19.43,19.44,8900.0,12.2931,12.2995,12.2931,12.2995,8900.0
2010-06-11 13:20:00,19.43,19.44,19.42,19.42,19800.0,12.2931,12.2995,12.2868,12.2868,19800.0
2010-06-11 13:25:00,19.42,19.44,19.42,19.42,8200.0,12.2868,12.2995,12.2868,12.2868,8200.0
2010-06-11 13:30:00,19.42,19.45,19.42,19.44,16700.0,12.2868,12.3058,12.2868,12.2995,16700.0
2010-06-11 13:35:00,19.44,19.45,19.43,19.44,25500.0,12.2995,12.3058,12.2931,12.2995,25500.0
2010-06-11 13:40:00,19.44,19.45,19.43,19.44,38900.0,12.2995,12.3058,12.2931,12.2995,38900.0
2010-06-11 13:45:00,19.45,19.45,19.44,19.44,13900.0,12.3058,12.3058,12.2995,12.2995,13900.0
2010-06-11 13:50:00,19.44,19.44,19.43,19.43,36900.0,12.2995,12.2995,12.2931,12.2931,36900.0
2010-06-11 13:55:00,19.43,19.46,19.43,19.43,30900.0,12.2931,12.3121,12.2931,12.2931,30900.0
2010-06-11 14:00:00,19.43,19.48,19.43,19.48,35700.0,12.2931,12.3248,12.2931,12.3248,35700.0
2010-06-11 14:05:00,19.48,19.5,19.47,19.48,36200.0,12.3248,12.3374,12.3184,12.3248,36200.0
2010-06-11 14:10:00,19.48,19.49,19.45,19.45,21300.0,12.3248,12.3311,12.3058,12.3058,21300.0
2010-06-11 14:15:00,19.45,19.46,19.43,19.43,21300.0,12.3058,12.3121,12.2931,12.2931,21300.0
2010-06-11 14:20:00,19.43,19.44,19.42,19.42,18100.0,12.2931,12.2995,12.2868,12.2868,18100.0
2010-06-11 14:25:00,19.42,19.43,19.41,19.43,21900.0,12.2868,12.2931,12.2805,12.2931,21900.0
2010-06-11 14:30:00,19.43,19.45,19.42,19.44,21900.0,12.2931,12.3058,12.2868,12.2995,21900.0
2010-06-11 14:35:00,19.44,19.44,19.43,19.43,25300.0,12.2995,12.2995,12.2931,12.2931,25300.0
2010-06-11 14:40:00,19.43,19.45,19.42,19.45,14600.0,12.2931,12.3058,12.2868,12.3058,14600.0
2010-06-11 14:45:00,19.45,19.5,19.45,19.49,34200.0,12.3058,12.3374,12.3058,12.3311,34200.0
2010-06-11 14:50:00,19.48,19.5,19.48,19.48,12500.0,12.3248,12.3374,12.3248,12.3248,12500.0
2010-06-11 14:55:00,19.48,19.48,19.46,19.48,15800.0,12.3248,12.3248,12.3121,12.3248,15800.0
2010-06-11 15:00:00,19.47,19.5,19.47,19.49,34500.0,12.3184,12.3374,12.3184,12.3311,34500.0
2010-06-11 15:05:00,19.49,19.49,19.45,19.45,22100.0,12.3311,12.3311,12.3058,12.3058,22100.0
2010-06-11 15:10:00,19.45,19.47,19.43,19.44,76900.0,12.3058,12.3184,12.2931,12.2995,76900.0
2010-06-11 15:15:00,19.44,19.46,19.44,19.45,47700.0,12.2995,12.3121,12.2995,12.3058,47700.0
2010-06-11 15:20:00,19.44,19.45,19.41,19.43,77200.0,12.2995,12.3058,12.2805,12.2931,77200.0
2010-06-11 15:25:00,19.43,19.49,19.43,19.47,44500.0,12.2931,12.3311,12.2931,12.3184,44500.0
2010-06-11 15:30:00,19.47,19.5,19.46,19.49,31600.0,12.3184,12.3374,12.3121,12.3311,31600.0
2010-06-11 15:35:00,19.49,19.52,19.49,19.51,30400.0,12.3311,12.3501,12.3311,12.3438,30400.0
2010-06-11 15:40:00,19.51,19.57,19.51,19.56,73000.0,12.3438,12.3817,12.3438,12.3754,73000.0
2010-06-11 15:45:00,19.56,19.62,19.54,19.59,152000.0,12.3754,12.4134,12.3627,12.3944,152000.0
2010-06-11 15:50:00,19.59,19.61,19.57,19.6,74800.0,12.3944,12.407,12.3817,12.4007,74800.0
2010-06-11 15:55:00,19.6,19.62,19.6,19.6,172500.0,12.4007,12.4134,12.4007,12.4007,172500.0
2010-06-14 09:30:00,19.72,19.75,19.6,19.6,23200.0,12.4766,12.4956,12.4007,12.4007,23200.0
2010-06-14 09:35:00,19.64,19.7,19.57,19.57,58300.0,12.426,12.464,12.3817,12.3817,58300.0
2010-06-14 09:40:00,19.57,19.59,19.54,19.54,31400.0,12.3817,12.3944,12.3627,12.3627,31400.0
2010-06-14 09:45:00,19.54,19.54,19.49,19.52,41100.0,12.3627,12.3627,12.3311,12.3501,41100.0
2010-06-14 09:50:00,19.53,19.55,19.5,19.5,32000.0,12.3564,12.3691,12.3374,12.3374,32000.0
2010-06-14 09:55:00,19.49,19.54,19.49,19.54,24500.0,12.3311,12.3627,12.3311,12.3627,24500.0
2010-06-14 10:00:00,19.54,19.56,19.53,19.55,38700.0,12.3627,12.3754,12.3564,12.3691,38700.0
2010-06-14 10:05:00,19.56,19.58,19.54,19.54,40300.0,12.3754,12.388,12.3627,12.3627,40300.0
2010-06-14 10:10:00,19.55,19.58,19.54,19.56,19400.0,12.3691,12.388,12.3627,12.3754,19400.0
2010-06-14 10:15:00,19.56,19.61,19.56,19.6,25300.0,12.3754,12.407,12.3754,12.4007,25300.0
2010-06-14 10:20:00,19.6,19.61,19.58,19.58,38100.0,12.4007,12.407,12.388,12.388,38100.0
2010-06-14 10:25:00,19.58,19.58,19.56,19.58,18400.0,12.388,12.388,12.3754,12.388,18400.0
2010-06-14 10:30:00,19.58,19.62,19.57,19.57,48100.0,12.388,12.4134,12.3817,12.3817,48100.0
2010-06-14 10:35:00,19.57,19.59,19.57,19.58,21000.0,12.3817,12.3944,12.3817,12.388,21000.0
2010-06-14 10:40:00,19.58,19.6,19.57,19.57,41000.0,12.388,12.4007,12.3817,12.3817,41000.0
2010-06-14 10:45:00,19.57,19.6,19.57,19.6,33800.0,12.3817,12.4007,12.3817,12.4007,33800.0
2010-06-14 10:50:00,19.6,19.6,19.59,19.59,11400.0,12.4007,12.4007,12.3944,12.3944,11400.0
2010-06-14 10:55:00,19.59,19.63,19.59,19.62,26700.0,12.3944,12.4197,12.3944,12.4134,26700.0
2010-06-14 11:00:00,19.61,19.66,19.61,19.66,31900.0,12.407,12.4387,12.407,12.4387,31900.0
2010-06-14 11:05:00,19.65,19.69,19.65,19.69,23900.0,12.4323,12.4576,12.4323,12.4576,23900.0
2010-06-14 11:10:00,19.69,19.72,19.69,19.71,21700.0,12.4576,12.4766,12.4576,12.4703,21700.0
2010-06-14 11:15:00,19.7,19.72,19.69,19.71,31300.0,12.464,12.4766,12.4576,12.4703,31300.0
2010-06-14 11:20:00,19.7,19.75,19.7,19.74,26300.0,12.464,12.4956,12.464,12.4893,26300.0
2010-06-14 11:25:00,19.74,19.74,19.69,19.69,19900.0,12.4893,12.4893,12.4576,12.4576,19900.0
2010-06-14 11:30:00,19.69,19.7,19.68,19.69,49600.0,12.4576,12.464,12.4513,12.4576,49600.0
2010-06-14 11:35:00,19.69,19.69,19.65,19.65,22100.0,12.4576,12.4576,12.4323,12.4323,22100.0
2010-06-14 11:40:00,19.66,19.68,19.65,19.67,30500.0,12.4387,12.4513,12.4323,12.445,30500.0
2010-06-14 11:45:00,19.66,19.68,19.66,19.66,45600.0,12.4387,12.4513,12.4387,12.4387,45600.0
2010-06-14 11:50:00,19.67,19.68,19.65,19.65,40500.0,12.445,12.4513,12.4323,12.4323,40500.0
2010-06-14 11:55:00,19.65,19.66,19.62,19.62,39000.0,12.4323,12.4387,12.4134,12.4134,39000.0
2010-06-14 12:00:00,19.62,19.63,19.6,19.61,59000.0,12.4134,12.4197,12.4007,12.407,59000.0
2010-06-14 12:05:00,19.62,19.63,19.61,19.61,42100.0,12.4134,12.4197,12.407,12.407,42100.0
2010-06-14 12:10:00,19.61,19.62,19.61,19.61,16300.0,12.407,12.4134,12.407,12.407,16300.0
2010-06-14 12:15:00,19.62,19.62,19.59,19.6,19200.0,12.4134,12.4134,12.3944,12.4007,19200.0
2010-06-14 12:20:00,19.6,19.61,19.59,19.6,48900.0,12.4007,12.407,12.3944,12.4007,48900.0
2010-06-14 12:25:00,19.59,19.59,19.57,19.58,37700.0,12.3944,12.3944,12.3817,12.388,37700.0
2010-06-14 12:30:00,19.58,19.61,19.57,19.59,77500.0,12.388,12.407,12.3817,12.3944,77500.0
2010-06-14 12:35:00,19.6,19.61,19.59,19.6,16600.0,12.4007,12.407,12.3944,12.4007,16600.0
2010-06-14 12:40:00,19.59,19.62,19.59,19.61,20600.0,12.3944,12.4134,12.3944,12.407,20600.0
2010-06-14 12:45:00,19.62,19.64,19.6,19.6,23100.0,12.4134,12.426,12.4007,12.4007,23100.0
2010-06-14 12:50:00,19.61,19.61,19.59,19.61,17300.0,12.407,12.407,12.3944,12.407,17300.0
2010-06-14 12:55:00,19.61,19.61,19.56,19.57,37500.0,12.407,12.407,12.3754,12.3817,37500.0
2010-06-14 13:00:00,19.56,19.59,19.56,19.58,22100.0,12.3754,12.3944,12.3754,12.388,22100.0
2010-06-14 13:05:00,19.58,19.59,19.52,19.57,93600.0,12.388,12.3944,12.3501,12.3817,93600.0
2010-06-14 13:10:00,19.57,19.6,19.56,19.6,51400.0,12.3817,12.4007,12.3754,12.4007,51400.0
2010-06-14 13:15:00,19.61,19.61,19.58,19.59,29900.0,12.407,12.407,12.388,12.3944,29900.0
2010-06-14 13:20:00,19.6,19.6,19.58,19.6,21700.0,12.4007,12.4007,12.388,12.4007,21700.0
2010-06-14 13:25:00,19.6,19.61,19.58,19.59,14400.0,12.4007,12.407,12.388,12.3944,14400.0
2010-06-14 13:30:00,19.6,19.61,19.59,19.61,11600.0,12.4007,12.407,12.3944,12.407,11600.0
2010-06-14 13:35:00,19.61,19.65,19.6,19.64,19500.0,12.407,12.4323,12.4007,12.426,19500.0
2010-06-14 13:40:00,19.65,19.65,19.64,19.65,4500.0,12.4323,12.4323,12.426,12.4323,4500.0
2010-06-14 13:45:00,19.65,19.65,19.63,19.65,33100.0,12.4323,12.4323,12.4197,12.4323,33100.0
2010-06-14 13:50:00,19.64,19.65,19.62,19.63,23800.0,12.426,12.4323,12.4134,12.4197,23800.0
2010-06-14 13:55:00,19.63,19.64,19.59,19.59,25800.0,12.4197,12.426,12.3944,12.3944,25800.0
2010-06-14 14:00:00,19.59,19.59,19.55,19.57,58800.0,12.3944,12.3944,12.3691,12.3817,58800.0
2010-06-14 14:05:00,19.57,19.59,19.55,19.59,37800.0,12.3817,12.3944,12.3691,12.3944,37800.0
2010-06-14 14:10:00,19.59,19.6,19.59,19.59,15100.0,12.3944,12.4007,12.3944,12.3944,15100.0
2010-06-14 14:15:00,19.6,19.6,19.55,19.57,32700.0,12.4007,12.4007,12.3691,12.3817,32700.0
2010-06-14 14:20:00,19.56,19.58,19.54,19.58,39600.0,12.3754,12.388,12.3627,12.388,39600.0
2010-06-14 14:25:00,19.58,19.59,19.57,19.59,20300.0,12.388,12.3944,12.3817,12.3944,20300.0
2010-06-14 14:30:00,19.59,19.59,19.54,19.57,39800.0,12.3944,12.3944,12.3627,12.3817,39800.0
2010-06-14 14:35:00,19.56,19.58,19.54,19.56,42000.0,12.3754,12.388,12.3627,12.3754,42000.0
2010-06-14 14:40:00,19.56,19.59,19.54,19.59,48000.0,12.3754,12.3944,12.3627,12.3944,48000.0
2010-06-14 14:45:00,19.59,19.63,19.58,19.62,25600.0,12.3944,12.4197,12.388,12.4134,25600.0
2010-06-14 14:50:00,19.62,19.64,19.61,19.64,22200.0,12.4134,12.426,12.407,12.426,22200.0
2010-06-14 14:55:00,19.64,19.64,19.59,19.6,70200.0,12.426,12.426,12.3944,12.4007,70200.0
2010-06-14 15:00:00,19.61,19.62,19.58,19.59,32300.0,12.407,12.4134,12.388,12.3944,32300.0
2010-06-14 15:05:00,19.58,19.61,19.57,19.61,46000.0,12.388,12.407,12.3817,12.407,46000.0
2010-06-14 15:10:00,19.62,19.62,19.58,19.59,16100.0,12.4134,12.4134,12.388,12.3944,16100.0
2010-06-14 15:15:00,19.59,19.63,19.58,19.61,57500.0,12.3944,12.4197,12.388,12.407,57500.0
2010-06-14 15:20:00,19.61,19.62,19.56,19.57,55900.0,12.407,12.4134,12.3754,12.3817,55900.0
2010-06-14 15:25:00,19.56,19.57,19.53,19.57,41400.0,12.3754,12.3817,12.3564,12.3817,41400.0
2010-06-14 15:30:00,19.56,19.57,19.51,19.51,58700.0,12.3754,12.3817,12.3438,12.3438,58700.0
2010-06-14 15:35:00,19.51,19.52,19.47,19.49,69300.0,12.3438,12.3501,12.3184,12.3311,69300.0
2010-06-14 15:40:00,19.48,19.5,19.46,19.5,60000.0,12.3248,12.3374,12.3121,12.3374,60000.0
2010-06-14 15:45:00,19.5,19.54,19.49,19.51,163100.0,12.3374,12.3627,12.3311,12.3438,163100.0
2010-06-14 15:50:00,19.52,19.52,19.46,19.48,107600.0,12.3501,12.3501,12.3121,12.3248,107600.0
2010-06-14 15:55:00,19.49,19.49,19.44,19.45,330400.0,12.3311,12.3311,12.2995,12.3058,330400.0
2010-06-15 09:30:00,19.67,19.68,19.49,19.59,39100.0,12.445,12.4513,12.3311,12.3944,39100.0
2010-06-15 09:35:00,19.58,19.67,19.56,19.63,71500.0,12.388,12.445,12.3754,12.4197,71500.0
2010-06-15 09:40:00,19.63,19.65,19.57,19.62,52300.0,12.4197,12.4323,12.3817,12.4134,52300.0
2010-06-15 09:45:00,19.63,19.67,19.63,19.64,20800.0,12.4197,12.445,12.4197,12.426,20800.0
2010-06-15 09:50:00,19.64,19.65,19.58,19.59,77600.0,12.426,12.4323,12.388,12.3944,77600.0
2010-06-15 09:55:00,19.58,19.6,19.54,19.54,72000.0,12.388,12.4007,12.3627,12.3627,72000.0
2010-06-15 10:00:00,19.54,19.56,19.52,19.53,26600.0,12.3627,12.3754,12.3501,12.3564,26600.0
2010-06-15 10:05:00,19.54,19.56,19.53,19.56,25100.0,12.3627,12.3754,12.3564,12.3754,25100.0
2010-06-15 10:10:00,19.56,19.58,19.55,19.57,68500.0,12.3754,12.388,12.3691,12.3817,68500.0
2010-06-15 10:15:00,19.57,19.58,19.56,19.58,21600.0,12.3817,12.388,12.3754,12.388,21600.0
2010-06-15 10:20:00,19.59,19.59,19.57,19.59,13400.0,12.3944,12.3944,12.3817,12.3944,13400.0
2010-06-15 10:25:00,19.59,19.62,19.57,19.58,33100.0,12.3944,12.4134,12.3817,12.388,33100.0
2010-06-15 10:30:00,19.58,19.6,19.57,19.58,34700.0,12.388,12.4007,12.3817,12.388,34700.0
2010-06-15 10:35:00,19.58,19.63,19.57,19.61,26900.0,12.388,12.4197,12.3817,12.407,26900.0
2010-06-15 10:40:00,19.6,19.62,19.59,19.61,23300.0,12.4007,12.4134,12.3944,12.407,23300.0
2010-06-15 10:45:00,19.61,19.62,19.6,19.62,23900.0,12.407,12.4134,12.4007,12.4134,23900.0
2010-06-15 10:50:00,19.62,19.63,19.6,19.62,26100.0,12.4134,12.4197,12.4007,12.4134,26100.0
2010-06-15 10:55:00,19.61,19.63,19.6,19.61,22100.0,12.407,12.4197,12.4007,12.407,22100.0
2010-06-15 11:00:00,19.61,19.63,19.61,19.61,22600.0,12.407,12.4197,12.407,12.407,22600.0
2010-06-15 11:05:00,19.61,19.62,19.59,19.59,56900.0,12.407,12.4134,12.3944,12.3944,56900.0
2010-06-15 11:10:00,19.59,19.6,19.59,19.59,7000.0,12.3944,12.4007,12.3944,12.3944,7000.0
2010-06-15 11:15:00,19.59,19.6,19.58,19.59,18400.0,12.3944,12.4007,12.388,12.3944,18400.0
2010-06-15 11:20:00,19.6,19.61,19.59,19.6,19000.0,12.4007,12.407,12.3944,12.4007,19000.0
2010-06-15 11:25:00,19.6,19.62,19.59,19.59,31200.0,12.4007,12.4134,12.3944,12.3944,31200.0
2010-06-15 11:30:00,19.59,19.6,19.59,19.6,10200.0,12.3944,12.4007,12.3944,12.4007,10200.0
2010-06-15 11:35:00,19.59,19.6,19.58,19.58,14000.0,12.3944,12.4007,12.388,12.388,14000.0
2010-06-15 11:40:00,19.59,19.6,19.58,19.59,18700.0,12.3944,12.4007,12.388,12.3944,18700.0
2010-06-15 11:45:00,19.59,19.6,19.58,19.58,15100.0,12.3944,12.4007,12.388,12.388,15100.0
2010-06-15 11:50:00,19.58,19.63,19.58,19.61,71100.0,12.388,12.4197,12.388,12.407,71100.0
2010-06-15 11:55:00,19.61,19.62,19.59,19.6,38300.0,12.407,12.4134,12.3944,12.4007,38300.0
2010-06-15 12:00:00,19.59,19.61,19.59,19.6,22700.0,12.3944,12.407,12.3944,12.4007,22700.0
2010-06-15 12:05:00,19.6,19.62,19.59,19.59,52300.0,12.4007,12.4134,12.3944,12.3944,52300.0
2010-06-15 12:10:00,19.59,19.6,19.59,19.59,12800.0,12.3944,12.4007,12.3944,12.3944,12800.0
2010-06-15 12:15:00,19.59,19.6,19.59,19.59,6800.0,12.3944,12.4007,12.3944,12.3944,6800.0
2010-06-15 12:20:00,19.6,19.6,19.59,19.59,9500.0,12.4007,12.4007,12.3944,12.3944,9500.0
2010-06-15 12:25:00,19.59,19.6,19.59,19.59,6900.0,12.3944,12.4007,12.3944,12.3944,6900.0
2010-06-15 12:30:00,19.6,19.6,19.59,19.59,7100.0,12.4007,12.4007,12.3944,12.3944,7100.0
2010-06-15 12:35:00,19.59,19.6,19.58,19.59,27900.0,12.3944,12.4007,12.388,12.3944,27900.0
2010-06-15 12:40:00,19.59,19.6,19.57,19.57,11100.0,12.3944,12.4007,12.3817,12.3817,11100.0
2010-06-15 12:45:00,19.58,19.59,19.57,19.58,14900.0,12.388,12.3944,12.3817,12.388,14900.0
2010-06-15 12:50:00,19.59,19.59,19.58,19.58,4800.0,12.3944,12.3944,12.388,12.388,4800.0
2010-06-15 12:55:00,19.58,19.6,19.57,19.6,42700.0,12.388,12.4007,12.3817,12.4007,42700.0
2010-06-15 13:00:00,19.6,19.61,19.59,19.6,62600.0,12.4007,12.407,12.3944,12.4007,62600.0
2010-06-15 13:05:00,19.6,19.6,19.58,19.59,31500.0,12.4007,12.4007,12.388,12.3944,31500.0
2010-06-15 13:10:00,19.59,19.63,19.58,19.63,38400.0,12.3944,12.4197,12.388,12.4197,38400.0
2010-06-15 13:15:00,19.64,19.7,19.64,19.7,33000.0,12.426,12.464,12.426,12.464,33000.0
2010-06-15 13:20:00,19.69,19.7,19.68,19.69,19600.0,12.4576,12.464,12.4513,12.4576,19600.0
2010-06-15 13:25:00,19.69,19.69,19.65,19.65,83200.0,12.4576,12.4576,12.4323,12.4323,83200.0
2010-06-15 13:30:00,19.66,19.69,19.65,19.69,54700.0,12.4387,12.4576,12.4323,12.4576,54700.0
2010-06-15 13:35:00,19.68,19.71,19.68,19.69,30600.0,12.4513,12.4703,12.4513,12.4576,30600.0
2010-06-15 13:40:00,19.69,19.7,19.69,19.7,16100.0,12.4576,12.464,12.4576,12.464,16100.0
2010-06-15 13:45:00,19.69,19.7,19.69,19.69,18800.0,12.4576,12.464,12.4576,12.4576,18800.0
2010-06-15 13:50:00,19.69,19.7,19.69,19.69,11900.0,12.4576,12.464,12.4576,12.4576,11900.0
2010-06-15 13:55:00,19.7,19.73,19.69,19.73,57300.0,12.464,12.4829,12.4576,12.4829,57300.0
2010-06-15 14:00:00,19.73,19.76,19.72,19.74,55100.0,12.4829,12.5019,12.4766,12.4893,55100.0
2010-06-15 14:05:00,19.74,19.74,19.72,19.72,34500.0,12.4893,12.4893,12.4766,12.4766,34500.0
2010-06-15 14:10:00,19.73,19.74,19.72,19.73,34700.0,12.4829,12.4893,12.4766,12.4829,34700.0
2010-06-15 14:15:00,19.73,19.78,19.73,19.78,42200.0,12.4829,12.5146,12.4829,12.5146,42200.0
2010-06-15 14:20:00,19.78,19.81,19.77,19.79,69700.0,12.5146,12.5336,12.5083,12.5209,69700.0
2010-06-15 14:25:00,19.78,19.8,19.78,19.78,33200.0,12.5146,12.5272,12.5146,12.5146,33200.0
2010-06-15 14:30:00,19.78,19.79,19.74,19.75,40500.0,12.5146,12.5209,12.4893,12.4956,40500.0
2010-06-15 14:35:00,19.74,19.77,19.72,19.72,236500.0,12.4893,12.5083,12.4766,12.4766,236500.0
2010-06-15 14:40:00,19.73,19.74,19.71,19.73,104700.0,12.4829,12.4893,12.4703,12.4829,104700.0
2010-06-15 14:45:00,19.73,19.75,19.72,19.75,46700.0,12.4829,12.4956,12.4766,12.4956,46700.0
2010-06-15 14:50:00,19.74,19.76,19.74,19.76,28500.0,12.4893,12.5019,12.4893,12.5019,28500.0
2010-06-15 14:55:00,19.76,19.77,19.75,19.76,26300.0,12.5019,12.5083,12.4956,12.5019,26300.0
2010-06-15 15:00:00,19.76,19.77,19.74,19.76,58300.0,12.5019,12.5083,12.4893,12.5019,58300.0
2010-06-15 15:05:00,19.75,19.8,19.75,19.79,94000.0,12.4956,12.5272,12.4956,12.5209,94000.0
2010-06-15 15:10:00,19.78,19.8,19.78,19.8,23700.0,12.5146,12.5272,12.5146,12.5272,23700.0
2010-06-15 15:15:00,19.8,19.85,19.8,19.84,34400.0,12.5272,12.5589,12.5272,12.5525,34400.0
2010-06-15 15:20:00,19.85,19.88,19.84,19.87,65100.0,12.5589,12.5778,12.5525,12.5715,65100.0
2010-06-15 15:25:00,19.87,19.9,19.87,19.9,59000.0,12.5715,12.5905,12.5715,12.5905,59000.0
2010-06-15 15:30:00,19.89,19.9,19.86,19.87,141200.0,12.5842,12.5905,12.5652,12.5715,141200.0
2010-06-15 15:35:00,19.86,19.91,19.86,19.9,142500.0,12.5652,12.5968,12.5652,12.5905,142500.0
2010-06-15 15:40:00,19.9,19.9,19.87,19.88,60200.0,12.5905,12.5905,12.5715,12.5778,60200.0
2010-06-15 15:45:00,19.88,19.91,19.87,19.9,179700.0,12.5778,12.5968,12.5715,12.5905,179700.0
2010-06-15 15:50:00,19.89,19.97,19.89,19.95,240700.0,12.5842,12.6348,12.5842,12.6221,240700.0
2010-06-15 15:55:00,19.96,19.96,19.93,19.94,443700.0,12.6285,12.6285,12.6095,12.6158,443700.0
2010-06-16 09:30:00,19.86,19.89,19.74,19.83,42300.0,12.5652,12.5842,12.4893,12.5462,42300.0
2010-06-16 09:35:00,19.83,19.83,19.72,19.74,58500.0,12.5462,12.5462,12.4766,12.4893,58500.0
2010-06-16 09:40:00,19.74,19.78,19.71,19.78,47700.0,12.4893,12.5146,12.4703,12.5146,47700.0
2010-06-16 09:45:00,19.78,19.8,19.76,19.78,31900.0,12.5146,12.5272,12.5019,12.5146,31900.0
2010-06-16 09:50:00,19.77,19.77,19.72,19.74,43100.0,12.5083,12.5083,12.4766,12.4893,43100.0
2010-06-16 09:55:00,19.75,19.78,19.71,19.78,29900.0,12.4956,12.5146,12.4703,12.5146,29900.0
2010-06-16 10:00:00,19.79,19.83,19.78,19.83,34200.0,12.5209,12.5462,12.5146,12.5462,34200.0
2010-06-16 10:05:00,19.83,19.83,19.8,19.8,49100.0,12.5462,12.5462,12.5272,12.5272,49100.0
2010-06-16 10:10:00,19.8,19.82,19.77,19.81,58500.0,12.5272,12.5399,12.5083,12.5336,58500.0
2010-06-16 10:15:00,19.81,19.84,19.8,19.83,24700.0,12.5336,12.5525,12.5272,12.5462,24700.0
2010-06-16 10:20:00,19.84,19.84,19.8,19.8,35400.0,12.5525,12.5525,12.5272,12.5272,35400.0
2010-06-16 10:25:00,19.8,19.81,19.79,19.8,38800.0,12.5272,12.5336,12.5209,12.5272,38800.0
2010-06-16 10:30:00,19.79,19.8,19.72,19.72,44300.0,12.5209,12.5272,12.4766,12.4766,44300.0
2010-06-16 10:35:00,19.72,19.76,19.72,19.74,40200.0,12.4766,12.5019,12.4766,12.4893,40200.0
2010-06-16 10:40:00,19.74,19.78,19.74,19.78,39200.0,12.4893,12.5146,12.4893,12.5146,39200.0
2010-06-16 10:45:00,19.78,19.78,19.75,19.76,27200.0,12.5146,12.5146,12.4956,12.5019,27200.0
2010-06-16 10:50:00,19.75,19.75,19.73,19.75,30800.0,12.4956,12.4956,12.4829,12.4956,30800.0
2010-06-16 10:55:00,19.75,19.78,19.75,19.78,25000.0,12.4956,12.5146,12.4956,12.5146,25000.0
2010-06-16 11:00:00,19.78,19.78,19.75,19.75,51900.0,12.5146,12.5146,12.4956,12.4956,51900.0
2010-06-16 11:05:00,19.75,19.78,19.75,19.75,42200.0,12.4956,12.5146,12.4956,12.4956,42200.0
2010-06-16 11:10:00,19.75,19.8,19.75,19.8,48200.0,12.4956,12.5272,12.4956,12.5272,48200.0
2010-06-16 11:15:00,19.8,19.8,19.79,19.8,11900.0,12.5272,12.5272,12.5209,12.5272,11900.0
2010-06-16 11:20:00,19.79,19.83,19.79,19.83,63300.0,12.5209,12.5462,12.5209,12.5462,63300.0
2010-06-16 11:25:00,19.83,19.86,19.83,19.86,32500.0,12.5462,12.5652,12.5462,12.5652,32500.0
2010-06-16 11:30:00,19.86,19.88,19.83,19.84,36200.0,12.5652,12.5778,12.5462,12.5525,36200.0
2010-06-16 11:35:00,19.85,19.85,19.81,19.81,33600.0,12.5589,12.5589,12.5336,12.5336,33600.0
2010-06-16 11:40:00,19.81,19.82,19.79,19.8,9000.0,12.5336,12.5399,12.5209,12.5272,9000.0
2010-06-16 11:45:00,19.79,19.81,19.79,19.81,26500.0,12.5209,12.5336,12.5209,12.5336,26500.0
2010-06-16 11:50:00,19.8,19.83,19.79,19.82,27200.0,12.5272,12.5462,12.5209,12.5399,27200.0
2010-06-16 11:55:00,19.82,19.83,19.81,19.82,5300.0,12.5399,12.5462,12.5336,12.5399,5300.0
2010-06-16 12:00:00,19.82,19.88,19.81,19.88,19000.0,12.5399,12.5778,12.5336,12.5778,19000.0
2010-06-16 12:05:00,19.87,19.87,19.84,19.85,15000.0,12.5715,12.5715,12.5525,12.5589,15000.0
2010-06-16 12:10:00,19.85,19.85,19.82,19.83,11400.0,12.5589,12.5589,12.5399,12.5462,11400.0
2010-06-16 12:15:00,19.84,19.84,19.83,19.83,7500.0,12.5525,12.5525,12.5462,12.5462,7500.0
2010-06-16 12:20:00,19.84,19.88,19.84,19.88,10000.0,12.5525,12.5778,12.5525,12.5778,10000.0
2010-06-16 12:25:00,19.88,19.88,19.86,19.86,12100.0,12.5778,12.5778,12.5652,12.5652,12100.0
2010-06-16 12:30:00,19.87,19.88,19.85,19.86,24700.0,12.5715,12.5778,12.5589,12.5652,24700.0
2010-06-16 12:35:00,19.86,19.87,19.85,19.85,8900.0,12.5652,12.5715,12.5589,12.5589,8900.0
2010-06-16 12:40:00,19.85,19.85,19.83,19.84,20800.0,12.5589,12.5589,12.5462,12.5525,20800.0
2010-06-16 12:45:00,19.85,19.85,19.82,19.82,13800.0,12.5589,12.5589,12.5399,12.5399,13800.0
2010-06-16 12:50:00,19.81,19.82,19.8,19.82,13800.0,12.5336,12.5399,12.5272,12.5399,13800.0
2010-06-16 12:55:00,19.82,19.83,19.8,19.81,18800.0,12.5399,12.5462,12.5272,12.5336,18800.0
2010-06-16 13:00:00,19.82,19.83,19.8,19.82,14700.0,12.5399,12.5462,12.5272,12.5399,14700.0
2010-06-16 13:05:00,19.82,19.84,19.82,19.82,7800.0,12.5399,12.5525,12.5399,12.5399,7800.0
2010-06-16 13:10:00,19.82,19.83,19.8,19.8,12600.0,12.5399,12.5462,12.5272,12.5272,12600.0
2010-06-16 13:15:00,19.8,19.81,19.8,19.8,19100.0,12.5272,12.5336,12.5272,12.5272,19100.0
2010-06-16 13:20:00,19.81,19.84,19.8,19.83,23100.0,12.5336,12.5525,12.5272,12.5462,23100.0
2010-06-16 13:25:00,19.83,19.83,19.82,19.82,11300.0,12.5462,12.5462,12.5399,12.5399,11300.0
2010-06-16 13:30:00,19.83,19.83,19.79,19.79,37000.0,12.5462,12.5462,12.5209,12.5209,37000.0
2010-06-16 13:35:00,19.79,19.8,19.78,19.78,23300.0,12.5209,12.5272,12.5146,12.5146,23300.0
2010-06-16 13:40:00,19.78,19.79,19.76,19.76,26300.0,12.5146,12.5209,12.5019,12.5019,26300.0
2010-06-16 13:45:00,19.76,19.77,19.76,19.76,4400.0,12.5019,12.5083,12.5019,12.5019,4400.0
2010-06-16 13:50:00,19.76,19.79,19.76,19.78,50400.0,12.5019,12.5209,12.5019,12.5146,50400.0
2010-06-16 13:55:00,19.77,19.79,19.77,19.79,21200.0,12.5083,12.5209,12.5083,12.5209,21200.0
2010-06-16 14:00:00,19.78,19.82,19.78,19.81,19400.0,12.5146,12.5399,12.5146,12.5336,19400.0
2010-06-16 14:05:00,19.8,19.82,19.8,19.82,8600.0,12.5272,12.5399,12.5272,12.5399,8600.0
2010-06-16 14:10:00,19.82,19.82,19.8,19.8,20500.0,12.5399,12.5399,12.5272,12.5272,20500.0
2010-06-16 14:15:00,19.8,19.81,19.79,19.79,22200.0,12.5272,12.5336,12.5209,12.5209,22200.0
2010-06-16 14:20:00,19.79,19.8,19.77,19.78,22700.0,12.5209,12.5272,12.5083,12.5146,22700.0
2010-06-16 14:25:00,19.78,19.78,19.76,19.78,32400.0,12.5146,12.5146,12.5019,12.5146,32400.0
2010-06-16 14:30:00,19.77,19.81,19.77,19.8,39800.0,12.5083,12.5336,12.5083,12.5272,39800.0
2010-06-16 14:35:00,19.8,19.8,19.76,19.76,36800.0,12.5272,12.5272,12.5019,12.5019,36800.0
2010-06-16 14:40:00,19.76,19.77,19.74,19.77,23200.0,12.5019,12.5083,12.4893,12.5083,23200.0
2010-06-16 14:45:00,19.76,19.82,19.75,19.82,42500.0,12.5019,12.5399,12.4956,12.5399,42500.0
2010-06-16 14:50:00,19.81,19.85,19.81,19.84,110700.0,12.5336,12.5589,12.5336,12.5525,110700.0
2010-06-16 14:55:00,19.85,19.87,19.81,19.83,140800.0,12.5589,12.5715,12.5336,12.5462,140800.0
2010-06-16 15:00:00,19.82,19.83,19.8,19.8,110800.0,12.5399,12.5462,12.5272,12.5272,110800.0
2010-06-16 15:05:00,19.81,19.83,19.8,19.82,64700.0,12.5336,12.5462,12.5272,12.5399,64700.0
2010-06-16 15:10:00,19.83,19.87,19.82,19.85,114600.0,12.5462,12.5715,12.5399,12.5589,114600.0
2010-06-16 15:15:00,19.85,19.88,19.84,19.85,179800.0,12.5589,12.5778,12.5525,12.5589,179800.0
2010-06-16 15:20:00,19.84,19.85,19.77,19.77,283800.0,12.5525,12.5589,12.5083,12.5083,283800.0
2010-06-16 15:25:00,19.77,19.8,19.76,19.77,81600.0,12.5083,12.5272,12.5019,12.5083,81600.0
2010-06-16 15:30:00,19.77,19.79,19.74,19.78,82700.0,12.5083,12.5209,12.4893,12.5146,82700.0
2010-06-16 15:35:00,19.79,19.81,19.77,19.81,111100.0,12.5209,12.5336,12.5083,12.5336,111100.0
2010-06-16 15:40:00,19.8,19.82,19.79,19.81,221200.0,12.5272,12.5399,12.5209,12.5336,221200.0
2010-06-16 15:45:00,19.81,19.85,19.8,19.83,220000.0,12.5336,12.5589,12.5272,12.5462,220000.0
2010-06-16 15:50:00,19.83,19.84,19.8,19.82,219100.0,12.5462,12.5525,12.5272,12.5399,219100.0
2010-06-16 15:55:00,19.81,19.83,19.81,19.81,329900.0,12.5336,12.5462,12.5336,12.5336,329900.0
2010-06-17 09:30:00,19.77,19.86,19.77,19.85,31400.0,12.5083,12.5652,12.5083,12.5589,31400.0
2010-06-17 09:35:00,19.84,19.84,19.79,19.82,49700.0,12.5525,12.5525,12.5209,12.5399,49700.0
2010-06-17 09:40:00,19.81,19.84,19.8,19.83,40400.0,12.5336,12.5525,12.5272,12.5462,40400.0
2010-06-17 09:45:00,19.83,19.9,19.83,19.88,43900.0,12.5462,12.5905,12.5462,12.5778,43900.0
2010-06-17 09:50:00,19.88,19.91,19.88,19.89,43300.0,12.5778,12.5968,12.5778,12.5842,43300.0
2010-06-17 09:55:00,19.9,19.95,19.89,19.95,82900.0,12.5905,12.6221,12.5842,12.6221,82900.0
2010-06-17 10:00:00,19.94,19.95,19.83,19.9,122300.0,12.6158,12.6221,12.5462,12.5905,122300.0
2010-06-17 10:05:00,19.9,19.93,19.88,19.89,68400.0,12.5905,12.6095,12.5778,12.5842,68400.0
2010-06-17 10:10:00,19.88,19.9,19.83,19.85,69600.0,12.5778,12.5905,12.5462,12.5589,69600.0
2010-06-17 10:15:00,19.86,19.86,19.82,19.85,47100.0,12.5652,12.5652,12.5399,12.5589,47100.0
2010-06-17 10:20:00,19.84,19.86,19.84,19.84,37200.0,12.5525,12.5652,12.5525,12.5525,37200.0
2010-06-17 10:25:00,19.85,19.86,19.82,19.86,53800.0,12.5589,12.5652,12.5399,12.5652,53800.0
2010-06-17 10:30:00,19.86,19.86,19.82,19.83,27800.0,12.5652,12.5652,12.5399,12.5462,27800.0
2010-06-17 10:35:00,19.83,19.84,19.8,19.83,75000.0,12.5462,12.5525,12.5272,12.5462,75000.0
2010-06-17 10:40:00,19.82,19.84,19.81,19.84,36600.0,12.5399,12.5525,12.5336,12.5525,36600.0
2010-06-17 10:45:00,19.83,19.85,19.81,19.85,49600.0,12.5462,12.5589,12.5336,12.5589,49600.0
2010-06-17 10:50:00,19.85,19.86,19.83,19.85,28200.0,12.5589,12.5652,12.5462,12.5589,28200.0
2010-06-17 10:55:00,19.84,19.85,19.81,19.82,71500.0,12.5525,12.5589,12.5336,12.5399,71500.0
2010-06-17 11:00:00,19.82,19.85,19.8,19.84,93700.0,12.5399,12.5589,12.5272,12.5525,93700.0
2010-06-17 11:05:00,19.85,19.85,19.83,19.85,52900.0,12.5589,12.5589,12.5462,12.5589,52900.0
2010-06-17 11:10:00,19.86,19.88,19.86,19.88,31100.0,12.5652,12.5778,12.5652,12.5778,31100.0
2010-06-17 11:15:00,19.88,19.89,19.86,19.86,40200.0,12.5778,12.5842,12.5652,12.5652,40200.0
2010-06-17 11:20:00,19.86,19.87,19.86,19.87,7400.0,12.5652,12.5715,12.5652,12.5715,7400.0
2010-06-17 11:25:00,19.87,19.9,19.87,19.89,42900.0,12.5715,12.5905,12.5715,12.5842,42900.0
2010-06-17 11:30:00,19.88,19.92,19.88,19.92,29400.0,12.5778,12.6032,12.5778,12.6032,29400.0
2010-06-17 11:35:00,19.91,19.94,19.91,19.93,43100.0,12.5968,12.6158,12.5968,12.6095,43100.0
2010-06-17 11:40:00,19.94,19.94,19.92,19.92,20000.0,12.6158,12.6158,12.6032,12.6032,20000.0
2010-06-17 11:45:00,19.92,19.95,19.9,19.94,71900.0,12.6032,12.6221,12.5905,12.6158,71900.0
2010-06-17 11:50:00,19.93,19.94,19.93,19.93,5300.0,12.6095,12.6158,12.6095,12.6095,5300.0
2010-06-17 11:55:00,19.93,19.94,19.9,19.91,36400.0,12.6095,12.6158,12.5905,12.5968,36400.0
2010-06-17 12:00:00,19.9,19.9,19.87,19.88,24200.0,12.5905,12.5905,12.5715,12.5778,24200.0
2010-06-17 12:05:00,19.87,19.89,19.86,19.87,24300.0,12.5715,12.5842,12.5652,12.5715,24300.0
2010-06-17 12:10:00,19.88,19.88,19.84,19.85,21800.0,12.5778,12.5778,12.5525,12.5589,21800.0
2010-06-17 12:15:00,19.85,19.86,19.85,19.85,7700.0,12.5589,12.5652,12.5589,12.5589,7700.0
2010-06-17 12:20:00,19.84,19.89,19.84,19.89,33500.0,12.5525,12.5842,12.5525,12.5842,33500.0
2010-06-17 12:25:00,19.9,19.91,19.88,19.89,47000.0,12.5905,12.5968,12.5778,12.5842,47000.0
2010-06-17 12:30:00,19.9,19.91,19.89,19.9,12600.0,12.5905,12.5968,12.5842,12.5905,12600.0
2010-06-17 12:35:00,19.91,19.91,19.89,19.9,8000.0,12.5968,12.5968,12.5842,12.5905,8000.0
2010-06-17 12:40:00,19.9,19.9,19.88,19.88,35300.0,12.5905,12.5905,12.5778,12.5778,35300.0
2010-06-17 12:45:00,19.89,19.9,19.86,19.9,29500.0,12.5842,12.5905,12.5652,12.5905,29500.0
2010-06-17 12:50:00,19.9,19.9,19.88,19.89,18900.0,12.5905,12.5905,12.5778,12.5842,18900.0
2010-06-17 12:55:00,19.89,19.9,19.87,19.9,32400.0,12.5842,12.5905,12.5715,12.5905,32400.0
2010-06-17 13:00:00,19.89,19.89,19.87,19.88,25900.0,12.5842,12.5842,12.5715,12.5778,25900.0
2010-06-17 13:05:00,19.87,19.9,19.87,19.9,34100.0,12.5715,12.5905,12.5715,12.5905,34100.0
2010-06-17 13:10:00,19.9,19.93,19.89,19.93,41800.0,12.5905,12.6095,12.5842,12.6095,41800.0
2010-06-17 13:15:00,19.93,19.94,19.92,19.94,11400.0,12.6095,12.6158,12.6032,12.6158,11400.0
2010-06-17 13:20:00,19.93,19.96,19.93,19.96,32800.0,12.6095,12.6285,12.6095,12.6285,32800.0
2010-06-17 13:25:00,19.96,19.98,19.94,19.97,152500.0,12.6285,12.6411,12.6158,12.6348,152500.0
2010-06-17 13:30:00,19.97,19.98,19.94,19.95,55300.0,12.6348,12.6411,12.6158,12.6221,55300.0
2010-06-17 13:35:00,19.94,19.95,19.93,19.94,28500.0,12.6158,12.6221,12.6095,12.6158,28500.0
2010-06-17 13:40:00,19.94,19.95,19.93,19.94,32000.0,12.6158,12.6221,12.6095,12.6158,32000.0
2010-06-17 13:45:00,19.94,19.95,19.93,19.95,34600.0,12.6158,12.6221,12.6095,12.6221,34600.0
2010-06-17 13:50:00,19.95,19.96,19.94,19.95,22000.0,12.6221,12.6285,12.6158,12.6221,22000.0
2010-06-17 13:55:00,19.95,20.0,19.95,19.99,35100.0,12.6221,12.6538,12.6221,12.6474,35100.0
2010-06-17 14:00:00,19.99,20.0,19.97,19.97,40600.0,12.6474,12.6538,12.6348,12.6348,40600.0
2010-06-17 14:05:00,19.97,19.99,19.96,19.96,22100.0,12.6348,12.6474,12.6285,12.6285,22100.0
2010-06-17 14:10:00,19.96,19.97,19.94,19.95,54300.0,12.6285,12.6348,12.6158,12.6221,54300.0
2010-06-17 14:15:00,19.95,19.97,19.95,19.95,41000.0,12.6221,12.6348,12.6221,12.6221,41000.0
2010-06-17 14:20:00,19.95,19.97,19.95,19.97,24100.0,12.6221,12.6348,12.6221,12.6348,24100.0
2010-06-17 14:25:00,19.97,19.97,19.92,19.92,58300.0,12.6348,12.6348,12.6032,12.6032,58300.0
2010-06-17 14:30:00,19.93,19.95,19.92,19.94,45500.0,12.6095,12.6221,12.6032,12.6158,45500.0
2010-06-17 14:35:00,19.94,19.96,19.93,19.95,75300.0,12.6158,12.6285,12.6095,12.6221,75300.0
2010-06-17 14:40:00,19.95,19.95,19.91,19.92,66200.0,12.6221,12.6221,12.5968,12.6032,66200.0
2010-06-17 14:45:00,19.91,19.93,19.91,19.92,38400.0,12.5968,12.6095,12.5968,12.6032,38400.0
2010-06-17 14:50:00,19.92,19.93,19.91,19.91,25800.0,12.6032,12.6095,12.5968,12.5968,25800.0
2010-06-17 14:55:00,19.91,19.94,19.91,19.93,31100.0,12.5968,12.6158,12.5968,12.6095,31100.0
2010-06-17 15:00:00,19.92,19.94,19.91,19.91,103900.0,12.6032,12.6158,12.5968,12.5968,103900.0
2010-06-17 15:05:00,19.92,19.94,19.92,19.94,53400.0,12.6032,12.6158,12.6032,12.6158,53400.0
2010-06-17 15:10:00,19.93,19.94,19.91,19.91,42200.0,12.6095,12.6158,12.5968,12.5968,42200.0
2010-06-17 15:15:00,19.91,19.91,19.88,19.9,59000.0,12.5968,12.5968,12.5778,12.5905,59000.0
2010-06-17 15:20:00,19.9,19.92,19.88,19.91,49500.0,12.5905,12.6032,12.5778,12.5968,49500.0
2010-06-17 15:25:00,19.91,19.91,19.88,19.89,69500.0,12.5968,12.5968,12.5778,12.5842,69500.0
2010-06-17 15:30:00,19.9,19.97,19.89,19.95,92300.0,12.5905,12.6348,12.5842,12.6221,92300.0
2010-06-17 15:35:00,19.95,19.98,19.95,19.97,87600.0,12.6221,12.6411,12.6221,12.6348,87600.0
2010-06-17 15:40:00,19.97,19.99,19.96,19.96,67400.0,12.6348,12.6474,12.6285,12.6285,67400.0
2010-06-17 15:45:00,19.97,20.0,19.97,20.0,204000.0,12.6348,12.6538,12.6348,12.6538,204000.0
2010-06-17 15:50:00,20.0,20.06,20.0,20.04,169400.0,12.6538,12.6917,12.6538,12.6791,169400.0
2010-06-17 15:55:00,20.03,20.09,20.03,20.06,409600.0,12.6728,12.7107,12.6728,12.6917,409600.0
2010-06-18 09:30:00,20.11,20.23,20.08,20.18,922200.0,12.7234,12.7993,12.7044,12.7677,922200.0
2010-06-18 09:35:00,20.17,20.19,20.12,20.17,46900.0,12.7613,12.774,12.7297,12.7613,46900.0
2010-06-18 09:40:00,20.17,20.21,20.15,20.21,44800.0,12.7613,12.7866,12.7487,12.7866,44800.0
2010-06-18 09:45:00,20.21,20.22,20.2,20.21,19500.0,12.7866,12.793,12.7803,12.7866,19500.0
2010-06-18 09:50:00,20.21,20.21,20.12,20.13,32600.0,12.7866,12.7866,12.7297,12.736,32600.0
2010-06-18 09:55:00,20.12,20.13,20.09,20.09,24000.0,12.7297,12.736,12.7107,12.7107,24000.0
2010-06-18 10:00:00,20.1,20.11,20.09,20.11,35800.0,12.717,12.7234,12.7107,12.7234,35800.0
2010-06-18 10:05:00,20.1,20.13,20.09,20.11,72300.0,12.717,12.736,12.7107,12.7234,72300.0
2010-06-18 10:10:00,20.12,20.19,20.11,20.16,59500.0,12.7297,12.774,12.7234,12.755,59500.0
2010-06-18 10:15:00,20.15,20.21,20.15,20.2,62700.0,12.7487,12.7866,12.7487,12.7803,62700.0
2010-06-18 10:20:00,20.2,20.2,20.17,20.18,27200.0,12.7803,12.7803,12.7613,12.7677,27200.0
2010-06-18 10:25:00,20.18,20.23,20.17,20.21,39700.0,12.7677,12.7993,12.7613,12.7866,39700.0
2010-06-18 10:30:00,20.2,20.24,20.2,20.23,48300.0,12.7803,12.8056,12.7803,12.7993,48300.0
2010-06-18 10:35:00,20.23,20.26,20.21,20.25,57200.0,12.7993,12.8183,12.7866,12.8119,57200.0
2010-06-18 10:40:00,20.24,20.24,20.21,20.23,27200.0,12.8056,12.8056,12.7866,12.7993,27200.0
2010-06-18 10:45:00,20.23,20.25,20.21,20.21,77100.0,12.7993,12.8119,12.7866,12.7866,77100.0
2010-06-18 10:50:00,20.21,20.21,20.2,20.21,27900.0,12.7866,12.7866,12.7803,12.7866,27900.0
2010-06-18 10:55:00,20.2,20.21,20.19,20.19,22600.0,12.7803,12.7866,12.774,12.774,22600.0
2010-06-18 11:00:00,20.19,20.2,20.18,20.19,17100.0,12.774,12.7803,12.7677,12.774,17100.0
2010-06-18 11:05:00,20.2,20.22,20.19,20.21,33700.0,12.7803,12.793,12.774,12.7866,33700.0
2010-06-18 11:10:00,20.21,20.21,20.17,20.18,25100.0,12.7866,12.7866,12.7613,12.7677,25100.0
2010-06-18 11:15:00,20.18,20.19,20.16,20.17,35600.0,12.7677,12.774,12.755,12.7613,35600.0
2010-06-18 11:20:00,20.16,20.17,20.14,20.14,31400.0,12.755,12.7613,12.7423,12.7423,31400.0
2010-06-18 11:25:00,20.14,20.15,20.13,20.15,21700.0,12.7423,12.7487,12.736,12.7487,21700.0
2010-06-18 11:30:00,20.14,20.15,20.13,20.14,19300.0,12.7423,12.7487,12.736,12.7423,19300.0
2010-06-18 11:35:00,20.14,20.15,20.12,20.13,21000.0,12.7423,12.7487,12.7297,12.736,21000.0
2010-06-18 11:40:00,20.12,20.13,20.11,20.13,26400.0,12.7297,12.736,12.7234,12.736,26400.0
2010-06-18 11:45:00,20.13,20.14,20.11,20.13,16800.0,12.736,12.7423,12.7234,12.736,16800.0
2010-06-18 11:50:00,20.12,20.13,20.09,20.09,82600.0,12.7297,12.736,12.7107,12.7107,82600.0
2010-06-18 11:55:00,20.09,20.1,20.09,20.09,5200.0,12.7107,12.717,12.7107,12.7107,5200.0
2010-06-18 12:00:00,20.1,20.13,20.09,20.12,34600.0,12.717,12.736,12.7107,12.7297,34600.0
2010-06-18 12:05:00,20.12,20.13,20.12,20.13,13200.0,12.7297,12.736,12.7297,12.736,13200.0
2010-06-18 12:10:00,20.12,20.13,20.12,20.13,13000.0,12.7297,12.736,12.7297,12.736,13000.0
2010-06-18 12:15:00,20.13,20.15,20.13,20.15,31700.0,12.736,12.7487,12.736,12.7487,31700.0
2010-06-18 12:20:00,20.15,20.15,20.11,20.12,19800.0,12.7487,12.7487,12.7234,12.7297,19800.0
2010-06-18 12:25:00,20.11,20.12,20.1,20.11,8500.0,12.7234,12.7297,12.717,12.7234,8500.0
2010-06-18 12:30:00,20.1,20.11,20.09,20.11,20700.0,12.717,12.7234,12.7107,12.7234,20700.0
2010-06-18 12:35:00,20.1,20.11,20.09,20.1,17500.0,12.717,12.7234,12.7107,12.717,17500.0
2010-06-18 12:40:00,20.11,20.11,20.09,20.1,23200.0,12.7234,12.7234,12.7107,12.717,23200.0
2010-06-18 12:45:00,20.11,20.11,20.1,20.11,21300.0,12.7234,12.7234,12.717,12.7234,21300.0
2010-06-18 12:50:00,20.1,20.11,20.1,20.11,6800.0,12.717,12.7234,12.717,12.7234,6800.0
2010-06-18 12:55:00,20.1,20.1,20.08,20.09,33800.0,12.717,12.717,12.7044,12.7107,33800.0
2010-06-18 13:00:00,20.08,20.09,20.07,20.09,46100.0,12.7044,12.7107,12.6981,12.7107,46100.0
2010-06-18 13:05:00,20.09,20.1,20.08,20.1,12800.0,12.7107,12.717,12.7044,12.717,12800.0
2010-06-18 13:10:00,20.1,20.1,20.09,20.1,4900.0,12.717,12.717,12.7107,12.717,4900.0
2010-06-18 13:15:00,20.1,20.1,20.08,20.08,13000.0,12.717,12.717,12.7044,12.7044,13000.0
2010-06-18 13:20:00,20.08,20.1,20.08,20.1,24900.0,12.7044,12.717,12.7044,12.717,24900.0
2010-06-18 13:25:00,20.09,20.1,20.09,20.1,15400.0,12.7107,12.717,12.7107,12.717,15400.0
2010-06-18 13:30:00,20.09,20.1,20.09,20.09,3900.0,12.7107,12.717,12.7107,12.7107,3900.0
2010-06-18 13:35:00,20.09,20.1,20.09,20.1,12000.0,12.7107,12.717,12.7107,12.717,12000.0
2010-06-18 13:40:00,20.1,20.13,20.09,20.12,32600.0,12.717,12.736,12.7107,12.7297,32600.0
2010-06-18 13:45:00,20.11,20.12,20.08,20.08,32100.0,12.7234,12.7297,12.7044,12.7044,32100.0
2010-06-18 13:50:00,20.08,20.1,20.08,20.1,17200.0,12.7044,12.717,12.7044,12.717,17200.0
2010-06-18 13:55:00,20.1,20.11,20.09,20.11,10800.0,12.717,12.7234,12.7107,12.7234,10800.0
2010-06-18 14:00:00,20.1,20.11,20.09,20.11,27200.0,12.717,12.7234,12.7107,12.7234,27200.0
2010-06-18 14:05:00,20.1,20.11,20.09,20.11,20400.0,12.717,12.7234,12.7107,12.7234,20400.0
2010-06-18 14:10:00,20.11,20.13,20.11,20.11,22300.0,12.7234,12.736,12.7234,12.7234,22300.0
2010-06-18 14:15:00,20.11,20.13,20.11,20.11,25100.0,12.7234,12.736,12.7234,12.7234,25100.0
2010-06-18 14:20:00,20.12,20.12,20.1,20.1,11500.0,12.7297,12.7297,12.717,12.717,11500.0
2010-06-18 14:25:00,20.1,20.14,20.1,20.14,23300.0,12.717,12.7423,12.717,12.7423,23300.0
2010-06-18 14:30:00,20.14,20.14,20.12,20.13,18100.0,12.7423,12.7423,12.7297,12.736,18100.0
2010-06-18 14:35:00,20.13,20.14,20.11,20.13,30200.0,12.736,12.7423,12.7234,12.736,30200.0
2010-06-18 14:40:00,20.14,20.14,20.12,20.13,17300.0,12.7423,12.7423,12.7297,12.736,17300.0
2010-06-18 14:45:00,20.13,20.16,20.13,20.13,45500.0,12.736,12.755,12.736,12.736,45500.0
2010-06-18 14:50:00,20.14,20.15,20.13,20.14,23700.0,12.7423,12.7487,12.736,12.7423,23700.0
2010-06-18 14:55:00,20.15,20.15,20.14,20.15,16200.0,12.7487,12.7487,12.7423,12.7487,16200.0
2010-06-18 15:00:00,20.15,20.15,20.1,20.1,66400.0,12.7487,12.7487,12.717,12.717,66400.0
2010-06-18 15:05:00,20.1,20.11,20.08,20.09,17400.0,12.717,12.7234,12.7044,12.7107,17400.0
2010-06-18 15:10:00,20.08,20.09,20.08,20.08,10700.0,12.7044,12.7107,12.7044,12.7044,10700.0
2010-06-18 15:15:00,20.08,20.1,20.08,20.09,23500.0,12.7044,12.717,12.7044,12.7107,23500.0
2010-06-18 15:20:00,20.09,20.09,20.08,20.08,15500.0,12.7107,12.7107,12.7044,12.7044,15500.0
2010-06-18 15:25:00,20.08,20.09,20.06,20.06,33900.0,12.7044,12.7107,12.6917,12.6917,33900.0
2010-06-18 15:30:00,20.06,20.08,20.06,20.08,25800.0,12.6917,12.7044,12.6917,12.7044,25800.0
2010-06-18 15:35:00,20.07,20.08,20.07,20.08,23300.0,12.6981,12.7044,12.6981,12.7044,23300.0
2010-06-18 15:40:00,20.08,20.08,20.07,20.08,27000.0,12.7044,12.7044,12.6981,12.7044,27000.0
2010-06-18 15:45:00,20.07,20.14,20.07,20.13,92000.0,12.6981,12.7423,12.6981,12.736,92000.0
2010-06-18 15:50:00,20.14,20.16,20.13,20.16,77700.0,12.7423,12.755,12.736,12.755,77700.0
2010-06-18 15:55:00,20.16,20.16,20.15,20.16,161700.0,12.755,12.755,12.7487,12.755,161700.0
2010-06-21 09:30:00,20.35,20.5,20.35,20.37,65500.0,12.8752,12.9701,12.8752,12.8879,65500.0
2010-06-21 09:35:00,20.37,20.45,20.37,20.38,47400.0,12.8879,12.9385,12.8879,12.8942,47400.0
2010-06-21 09:40:00,20.38,20.38,20.28,20.29,108600.0,12.8942,12.8942,12.8309,12.8373,108600.0
2010-06-21 09:45:00,20.28,20.29,20.22,20.23,83700.0,12.8309,12.8373,12.793,12.7993,83700.0
2010-06-21 09:50:00,20.23,20.25,20.2,20.25,54000.0,12.7993,12.8119,12.7803,12.8119,54000.0
2010-06-21 09:55:00,20.24,20.3,20.24,20.27,39700.0,12.8056,12.8436,12.8056,12.8246,39700.0
2010-06-21 10:00:00,20.26,20.31,20.26,20.31,15000.0,12.8183,12.8499,12.8183,12.8499,15000.0
2010-06-21 10:05:00,20.31,20.31,20.27,20.27,16000.0,12.8499,12.8499,12.8246,12.8246,16000.0
2010-06-21 10:10:00,20.27,20.28,20.25,20.26,30600.0,12.8246,12.8309,12.8119,12.8183,30600.0
2010-06-21 10:15:00,20.26,20.28,20.25,20.26,49000.0,12.8183,12.8309,12.8119,12.8183,49000.0
2010-06-21 10:20:00,20.26,20.26,20.24,20.24,41200.0,12.8183,12.8183,12.8056,12.8056,41200.0
2010-06-21 10:25:00,20.24,20.25,20.21,20.22,30800.0,12.8056,12.8119,12.7866,12.793,30800.0
2010-06-21 10:30:00,20.21,20.22,20.19,20.19,37800.0,12.7866,12.793,12.774,12.774,37800.0
2010-06-21 10:35:00,20.2,20.22,20.19,20.21,35900.0,12.7803,12.793,12.774,12.7866,35900.0
2010-06-21 10:40:00,20.2,20.21,20.2,20.2,15100.0,12.7803,12.7866,12.7803,12.7803,15100.0
2010-06-21 10:45:00,20.21,20.21,20.17,20.17,45900.0,12.7866,12.7866,12.7613,12.7613,45900.0
2010-06-21 10:50:00,20.17,20.17,20.12,20.12,76400.0,12.7613,12.7613,12.7297,12.7297,76400.0
2010-06-21 10:55:00,20.12,20.13,20.11,20.11,29100.0,12.7297,12.736,12.7234,12.7234,29100.0
2010-06-21 11:00:00,20.11,20.12,20.11,20.11,53100.0,12.7234,12.7297,12.7234,12.7234,53100.0
2010-06-21 11:05:00,20.12,20.12,20.09,20.11,49500.0,12.7297,12.7297,12.7107,12.7234,49500.0
2010-06-21 11:10:00,20.11,20.14,20.1,20.14,26200.0,12.7234,12.7423,12.717,12.7423,26200.0
2010-06-21 11:15:00,20.14,20.15,20.11,20.12,46500.0,12.7423,12.7487,12.7234,12.7297,46500.0
2010-06-21 11:20:00,20.11,20.13,20.11,20.13,18200.0,12.7234,12.736,12.7234,12.736,18200.0
2010-06-21 11:25:00,20.13,20.14,20.12,20.12,32800.0,12.736,12.7423,12.7297,12.7297,32800.0
2010-06-21 11:30:00,20.12,20.13,20.12,20.12,12300.0,12.7297,12.736,12.7297,12.7297,12300.0
2010-06-21 11:35:00,20.13,20.16,20.12,20.13,58500.0,12.736,12.755,12.7297,12.736,58500.0
2010-06-21 11:40:00,20.12,20.13,20.11,20.11,29000.0,12.7297,12.736,12.7234,12.7234,29000.0
2010-06-21 11:45:00,20.12,20.13,20.11,20.11,17200.0,12.7297,12.736,12.7234,12.7234,17200.0
2010-06-21 11:50:00,20.12,20.12,20.09,20.11,31800.0,12.7297,12.7297,12.7107,12.7234,31800.0
2010-06-21 11:55:00,20.11,20.12,20.1,20.11,25000.0,12.7234,12.7297,12.717,12.7234,25000.0
2010-06-21 12:00:00,20.1,20.11,20.1,20.11,31700.0,12.717,12.7234,12.717,12.7234,31700.0
2010-06-21 12:05:00,20.1,20.11,20.1,20.1,14400.0,12.717,12.7234,12.717,12.717,14400.0
2010-06-21 12:10:00,20.11,20.11,20.1,20.1,14700.0,12.7234,12.7234,12.717,12.717,14700.0
2010-06-21 12:15:00,20.1,20.11,20.09,20.09,9000.0,12.717,12.7234,12.7107,12.7107,9000.0
2010-06-21 12:20:00,20.09,20.09,20.07,20.07,30700.0,12.7107,12.7107,12.6981,12.6981,30700.0
2010-06-21 12:25:00,20.07,20.08,20.05,20.06,27700.0,12.6981,12.7044,12.6854,12.6917,27700.0
2010-06-21 12:30:00,20.07,20.07,20.03,20.03,41500.0,12.6981,12.6981,12.6728,12.6728,41500.0
2010-06-21 12:35:00,20.03,20.03,20.01,20.01,24900.0,12.6728,12.6728,12.6601,12.6601,24900.0
2010-06-21 12:40:00,20.01,20.02,19.99,20.0,54500.0,12.6601,12.6664,12.6474,12.6538,54500.0
2010-06-21 12:45:00,20.0,20.04,20.0,20.03,17600.0,12.6538,12.6791,12.6538,12.6728,17600.0
2010-06-21 12:50:00,20.04,20.04,19.99,20.0,51600.0,12.6791,12.6791,12.6474,12.6538,51600.0
2010-06-21 12:55:00,19.99,20.0,19.99,19.99,15500.0,12.6474,12.6538,12.6474,12.6474,15500.0
2010-06-21 13:00:00,20.0,20.0,19.99,19.99,40600.0,12.6538,12.6538,12.6474,12.6474,40600.0
2010-06-21 13:05:00,20.0,20.0,19.99,19.99,25500.0,12.6538,12.6538,12.6474,12.6474,25500.0
2010-06-21 13:10:00,20.0,20.03,19.99,20.02,36800.0,12.6538,12.6728,12.6474,12.6664,36800.0
2010-06-21 13:15:00,20.02,20.03,20.02,20.02,26300.0,12.6664,12.6728,12.6664,12.6664,26300.0
2010-06-21 13:20:00,20.02,20.03,20.01,20.02,57900.0,12.6664,12.6728,12.6601,12.6664,57900.0
2010-06-21 13:25:00,20.01,20.05,20.01,20.03,19600.0,12.6601,12.6854,12.6601,12.6728,19600.0
2010-06-21 13:30:00,20.04,20.04,20.0,20.0,52600.0,12.6791,12.6791,12.6538,12.6538,52600.0
2010-06-21 13:35:00,20.01,20.01,19.97,19.98,23800.0,12.6601,12.6601,12.6348,12.6411,23800.0
2010-06-21 13:40:00,19.97,19.98,19.94,19.94,67300.0,12.6348,12.6411,12.6158,12.6158,67300.0
2010-06-21 13:45:00,19.94,19.94,19.91,19.92,55500.0,12.6158,12.6158,12.5968,12.6032,55500.0
2010-06-21 13:50:00,19.92,19.93,19.92,19.93,20600.0,12.6032,12.6095,12.6032,12.6095,20600.0
2010-06-21 13:55:00,19.92,19.94,19.91,19.91,38300.0,12.6032,12.6158,12.5968,12.5968,38300.0
2010-06-21 14:00:00,19.92,19.92,19.89,19.89,46400.0,12.6032,12.6032,12.5842,12.5842,46400.0
2010-06-21 14:05:00,19.89,19.91,19.87,19.91,52600.0,12.5842,12.5968,12.5715,12.5968,52600.0
2010-06-21 14:10:00,19.91,19.92,19.9,19.92,22300.0,12.5968,12.6032,12.5905,12.6032,22300.0
2010-06-21 14:15:00,19.92,19.95,19.92,19.93,34600.0,12.6032,12.6221,12.6032,12.6095,34600.0
2010-06-21 14:20:00,19.93,19.96,19.93,19.95,25800.0,12.6095,12.6285,12.6095,12.6221,25800.0
2010-06-21 14:25:00,19.95,19.96,19.91,19.91,61300.0,12.6221,12.6285,12.5968,12.5968,61300.0
2010-06-21 14:30:00,19.91,19.92,19.91,19.92,14900.0,12.5968,12.6032,12.5968,12.6032,14900.0
2010-06-21 14:35:00,19.92,19.92,19.9,19.9,28000.0,12.6032,12.6032,12.5905,12.5905,28000.0
2010-06-21 14:40:00,19.9,19.91,19.86,19.86,70200.0,12.5905,12.5968,12.5652,12.5652,70200.0
2010-06-21 14:45:00,19.86,19.87,19.86,19.87,16900.0,12.5652,12.5715,12.5652,12.5715,16900.0
2010-06-21 14:50:00,19.86,19.87,19.83,19.84,88500.0,12.5652,12.5715,12.5462,12.5525,88500.0
2010-06-21 14:55:00,19.84,19.84,19.82,19.83,52400.0,12.5525,12.5525,12.5399,12.5462,52400.0
2010-06-21 15:00:00,19.83,19.84,19.82,19.83,29900.0,12.5462,12.5525,12.5399,12.5462,29900.0
2010-06-21 15:05:00,19.83,19.84,19.82,19.83,43200.0,12.5462,12.5525,12.5399,12.5462,43200.0
2010-06-21 15:10:00,19.83,19.83,19.79,19.8,57300.0,12.5462,12.5462,12.5209,12.5272,57300.0
2010-06-21 15:15:00,19.79,19.8,19.72,19.72,71100.0,12.5209,12.5272,12.4766,12.4766,71100.0
2010-06-21 15:20:00,19.72,19.74,19.7,19.72,101900.0,12.4766,12.4893,12.464,12.4766,101900.0
2010-06-21 15:25:00,19.72,19.75,19.7,19.72,65500.0,12.4766,12.4956,12.464,12.4766,65500.0
2010-06-21 15:30:00,19.73,19.74,19.71,19.73,37600.0,12.4829,12.4893,12.4703,12.4829,37600.0
2010-06-21 15:35:00,19.73,19.75,19.72,19.74,66300.0,12.4829,12.4956,12.4766,12.4893,66300.0
2010-06-21 15:40:00,19.74,19.75,19.66,19.68,248900.0,12.4893,12.4956,12.4387,12.4513,248900.0
2010-06-21 15:45:00,19.69,19.72,19.69,19.72,70800.0,12.4576,12.4766,12.4576,12.4766,70800.0
2010-06-21 15:50:00,19.72,19.75,19.71,19.75,128200.0,12.4766,12.4956,12.4703,12.4956,128200.0
2010-06-21 15:55:00,19.74,19.77,19.74,19.77,347800.0,12.4893,12.5083,12.4893,12.5083,347800.0
2010-06-22 09:30:00,19.75,19.95,19.71,19.73,52700.0,12.4956,12.6221,12.4703,12.4829,52700.0
2010-06-22 09:35:00,19.73,19.8,19.73,19.77,41200.0,12.4829,12.5272,12.4829,12.5083,41200.0
2010-06-22 09:40:00,19.78,19.83,19.77,19.82,58800.0,12.5146,12.5462,12.5083,12.5399,58800.0
2010-06-22 09:45:00,19.82,19.86,19.82,19.86,42400.0,12.5399,12.5652,12.5399,12.5652,42400.0
2010-06-22 09:50:00,19.86,19.88,19.85,19.85,59600.0,12.5652,12.5778,12.5589,12.5589,59600.0
2010-06-22 09:55:00,19.86,19.87,19.84,19.84,16700.0,12.5652,12.5715,12.5525,12.5525,16700.0
2010-06-22 10:00:00,19.84,19.85,19.79,19.82,77700.0,12.5525,12.5589,12.5209,12.5399,77700.0
2010-06-22 10:05:00,19.82,19.85,19.81,19.84,57200.0,12.5399,12.5589,12.5336,12.5525,57200.0
2010-06-22 10:10:00,19.84,19.87,19.82,19.86,97700.0,12.5525,12.5715,12.5399,12.5652,97700.0
2010-06-22 10:15:00,19.88,19.88,19.79,19.8,170000.0,12.5778,12.5778,12.5209,12.5272,170000.0
2010-06-22 10:20:00,19.8,19.8,19.77,19.79,61700.0,12.5272,12.5272,12.5083,12.5209,61700.0
2010-06-22 10:25:00,19.79,19.82,19.77,19.8,78700.0,12.5209,12.5399,12.5083,12.5272,78700.0
2010-06-22 10:30:00,19.81,19.81,19.78,19.79,57200.0,12.5336,12.5336,12.5146,12.5209,57200.0
2010-06-22 10:35:00,19.78,19.8,19.76,19.8,36100.0,12.5146,12.5272,12.5019,12.5272,36100.0
2010-06-22 10:40:00,19.8,19.83,19.8,19.83,39500.0,12.5272,12.5462,12.5272,12.5462,39500.0
2010-06-22 10:45:00,19.83,19.84,19.81,19.84,28400.0,12.5462,12.5525,12.5336,12.5525,28400.0
2010-06-22 10:50:00,19.83,19.88,19.83,19.88,25100.0,12.5462,12.5778,12.5462,12.5778,25100.0
2010-06-22 10:55:00,19.88,19.89,19.87,19.87,40400.0,12.5778,12.5842,12.5715,12.5715,40400.0
2010-06-22 11:00:00,19.87,19.87,19.84,19.85,48400.0,12.5715,12.5715,12.5525,12.5589,48400.0
2010-06-22 11:05:00,19.85,19.85,19.82,19.84,36000.0,12.5589,12.5589,12.5399,12.5525,36000.0
2010-06-22 11:10:00,19.84,19.85,19.81,19.85,43400.0,12.5525,12.5589,12.5336,12.5589,43400.0
2010-06-22 11:15:00,19.85,19.85,19.83,19.85,53200.0,12.5589,12.5589,12.5462,12.5589,53200.0
2010-06-22 11:20:00,19.84,19.86,19.84,19.85,34500.0,12.5525,12.5652,12.5525,12.5589,34500.0
2010-06-22 11:25:00,19.85,19.86,19.82,19.86,122500.0,12.5589,12.5652,12.5399,12.5652,122500.0
2010-06-22 11:30:00,19.86,19.87,19.85,19.85,66700.0,12.5652,12.5715,12.5589,12.5589,66700.0
2010-06-22 11:35:00,19.85,19.9,19.85,19.9,78200.0,12.5589,12.5905,12.5589,12.5905,78200.0
2010-06-22 11:40:00,19.89,19.9,19.84,19.85,96800.0,12.5842,12.5905,12.5525,12.5589,96800.0
2010-06-22 11:45:00,19.85,19.87,19.84,19.86,47000.0,12.5589,12.5715,12.5525,12.5652,47000.0
2010-06-22 11:50:00,19.86,19.88,19.86,19.86,23800.0,12.5652,12.5778,12.5652,12.5652,23800.0
2010-06-22 11:55:00,19.87,19.88,19.85,19.87,33900.0,12.5715,12.5778,12.5589,12.5715,33900.0
2010-06-22 12:00:00,19.87,19.9,19.87,19.88,46700.0,12.5715,12.5905,12.5715,12.5778,46700.0
2010-06-22 12:05:00,19.88,19.89,19.84,19.85,71900.0,12.5778,12.5842,12.5525,12.5589,71900.0
2010-06-22 12:10:00,19.86,19.87,19.84,19.86,33700.0,12.5652,12.5715,12.5525,12.5652,33700.0
2010-06-22 12:15:00,19.85,19.86,19.84,19.85,31400.0,12.5589,12.5652,12.5525,12.5589,31400.0
2010-06-22 12:20:00,19.85,19.86,19.83,19.84,26200.0,12.5589,12.5652,12.5462,12.5525,26200.0
2010-06-22 12:25:00,19.85,19.85,19.83,19.83,13200.0,12.5589,12.5589,12.5462,12.5462,13200.0
2010-06-22 12:30:00,19.83,19.85,19.81,19.82,72500.0,12.5462,12.5589,12.5336,12.5399,72500.0
2010-06-22 12:35:00,19.82,19.82,19.79,19.8,33200.0,12.5399,12.5399,12.5209,12.5272,33200.0
2010-06-22 12:40:00,19.8,19.81,19.79,19.81,17800.0,12.5272,12.5336,12.5209,12.5336,17800.0
2010-06-22 12:45:00,19.81,19.83,19.81,19.83,11500.0,12.5336,12.5462,12.5336,12.5462,11500.0
2010-06-22 12:50:00,19.82,19.83,19.81,19.83,26700.0,12.5399,12.5462,12.5336,12.5462,26700.0
2010-06-22 12:55:00,19.83,19.83,19.82,19.83,38600.0,12.5462,12.5462,12.5399,12.5462,38600.0
2010-06-22 13:00:00,19.83,19.85,19.81,19.85,98600.0,12.5462,12.5589,12.5336,12.5589,98600.0
2010-06-22 13:05:00,19.85,19.85,19.84,19.84,9700.0,12.5589,12.5589,12.5525,12.5525,9700.0
2010-06-22 13:10:00,19.85,19.85,19.84,19.85,31800.0,12.5589,12.5589,12.5525,12.5589,31800.0
2010-06-22 13:15:00,19.85,19.85,19.81,19.81,46300.0,12.5589,12.5589,12.5336,12.5336,46300.0
2010-06-22 13:20:00,19.82,19.82,19.8,19.81,15600.0,12.5399,12.5399,12.5272,12.5336,15600.0
2010-06-22 13:25:00,19.8,19.82,19.78,19.78,47200.0,12.5272,12.5399,12.5146,12.5146,47200.0
2010-06-22 13:30:00,19.78,19.79,19.77,19.78,18200.0,12.5146,12.5209,12.5083,12.5146,18200.0
2010-06-22 13:35:00,19.78,19.78,19.77,19.78,11000.0,12.5146,12.5146,12.5083,12.5146,11000.0
2010-06-22 13:40:00,19.78,19.83,19.77,19.82,55900.0,12.5146,12.5462,12.5083,12.5399,55900.0
2010-06-22 13:45:00,19.82,19.82,19.79,19.8,27600.0,12.5399,12.5399,12.5209,12.5272,27600.0
2010-06-22 13:50:00,19.81,19.81,19.78,19.79,39000.0,12.5336,12.5336,12.5146,12.5209,39000.0
2010-06-22 13:55:00,19.79,19.79,19.78,19.78,8600.0,12.5209,12.5209,12.5146,12.5146,8600.0
2010-06-22 14:00:00,19.78,19.79,19.72,19.72,59600.0,12.5146,12.5209,12.4766,12.4766,59600.0
2010-06-22 14:05:00,19.72,19.73,19.7,19.71,42100.0,12.4766,12.4829,12.464,12.4703,42100.0
2010-06-22 14:10:00,19.71,19.73,19.7,19.72,22900.0,12.4703,12.4829,12.464,12.4766,22900.0
2010-06-22 14:15:00,19.72,19.73,19.71,19.71,25400.0,12.4766,12.4829,12.4703,12.4703,25400.0
2010-06-22 14:20:00,19.72,19.74,19.71,19.71,50600.0,12.4766,12.4893,12.4703,12.4703,50600.0
2010-06-22 14:25:00,19.71,19.73,19.68,19.71,105000.0,12.4703,12.4829,12.4513,12.4703,105000.0
2010-06-22 14:30:00,19.7,19.72,19.68,19.72,48800.0,12.464,12.4766,12.4513,12.4766,48800.0
2010-06-22 14:35:00,19.72,19.73,19.7,19.71,52700.0,12.4766,12.4829,12.464,12.4703,52700.0
2010-06-22 14:40:00,19.71,19.71,19.64,19.65,46600.0,12.4703,12.4703,12.426,12.4323,46600.0
2010-06-22 14:45:00,19.64,19.65,19.6,19.61,88900.0,12.426,12.4323,12.4007,12.407,88900.0
2010-06-22 14:50:00,19.61,19.63,19.57,19.59,79300.0,12.407,12.4197,12.3817,12.3944,79300.0
2010-06-22 14:55:00,19.59,19.6,19.55,19.59,115200.0,12.3944,12.4007,12.3691,12.3944,115200.0
2010-06-22 15:00:00,19.59,19.61,19.58,19.61,48000.0,12.3944,12.407,12.388,12.407,48000.0
2010-06-22 15:05:00,19.61,19.61,19.59,19.59,43000.0,12.407,12.407,12.3944,12.3944,43000.0
2010-06-22 15:10:00,19.6,19.63,19.57,19.62,89200.0,12.4007,12.4197,12.3817,12.4134,89200.0
2010-06-22 15:15:00,19.62,19.64,19.61,19.64,41300.0,12.4134,12.426,12.407,12.426,41300.0
2010-06-22 15:20:00,19.64,19.64,19.59,19.59,50300.0,12.426,12.426,12.3944,12.3944,50300.0
2010-06-22 15:25:00,19.59,19.61,19.57,19.57,73900.0,12.3944,12.407,12.3817,12.3817,73900.0
2010-06-22 15:30:00,19.58,19.58,19.53,19.57,107700.0,12.388,12.388,12.3564,12.3817,107700.0
2010-06-22 15:35:00,19.58,19.58,19.54,19.58,211900.0,12.388,12.388,12.3627,12.388,211900.0
2010-06-22 15:40:00,19.57,19.59,19.55,19.56,219100.0,12.3817,12.3944,12.3691,12.3754,219100.0
2010-06-22 15:45:00,19.57,19.58,19.55,19.55,111700.0,12.3817,12.388,12.3691,12.3691,111700.0
2010-06-22 15:50:00,19.56,19.56,19.49,19.49,255500.0,12.3754,12.3754,12.3311,12.3311,255500.0
2010-06-22 15:55:00,19.5,19.5,19.45,19.48,378700.0,12.3374,12.3374,12.3058,12.3248,378700.0
2010-06-23 09:30:00,19.49,19.5,19.4,19.44,44400.0,12.3311,12.3374,12.2742,12.2995,44400.0
2010-06-23 09:35:00,19.45,19.52,19.39,19.39,79000.0,12.3058,12.3501,12.2678,12.2678,79000.0
2010-06-23 09:40:00,19.39,19.41,19.3,19.3,94800.0,12.2678,12.2805,12.2109,12.2109,94800.0
2010-06-23 09:45:00,19.31,19.38,19.29,19.37,139400.0,12.2172,12.2615,12.2046,12.2552,139400.0
2010-06-23 09:50:00,19.37,19.48,19.37,19.48,86700.0,12.2552,12.3248,12.2552,12.3248,86700.0
2010-06-23 09:55:00,19.48,19.49,19.44,19.46,30700.0,12.3248,12.3311,12.2995,12.3121,30700.0
2010-06-23 10:00:00,19.46,19.46,19.33,19.34,87500.0,12.3121,12.3121,12.2299,12.2362,87500.0
2010-06-23 10:05:00,19.34,19.37,19.28,19.3,65200.0,12.2362,12.2552,12.1982,12.2109,65200.0
2010-06-23 10:10:00,19.3,19.39,19.29,19.39,40000.0,12.2109,12.2678,12.2046,12.2678,40000.0
2010-06-23 10:15:00,19.39,19.41,19.36,19.41,50500.0,12.2678,12.2805,12.2489,12.2805,50500.0
2010-06-23 10:20:00,19.4,19.46,19.38,19.43,124200.0,12.2742,12.3121,12.2615,12.2931,124200.0
2010-06-23 10:25:00,19.42,19.42,19.38,19.4,63600.0,12.2868,12.2868,12.2615,12.2742,63600.0
2010-06-23 10:30:00,19.4,19.44,19.4,19.41,46700.0,12.2742,12.2995,12.2742,12.2805,46700.0
2010-06-23 10:35:00,19.4,19.42,19.39,19.41,26000.0,12.2742,12.2868,12.2678,12.2805,26000.0
2010-06-23 10:40:00,19.4,19.42,19.38,19.41,29700.0,12.2742,12.2868,12.2615,12.2805,29700.0
2010-06-23 10:45:00,19.42,19.46,19.42,19.44,18900.0,12.2868,12.3121,12.2868,12.2995,18900.0
2010-06-23 10:50:00,19.45,19.47,19.43,19.43,36500.0,12.3058,12.3184,12.2931,12.2931,36500.0
2010-06-23 10:55:00,19.44,19.45,19.39,19.39,35100.0,12.2995,12.3058,12.2678,12.2678,35100.0
2010-06-23 11:00:00,19.4,19.4,19.37,19.37,23900.0,12.2742,12.2742,12.2552,12.2552,23900.0
2010-06-23 11:05:00,19.37,19.38,19.36,19.38,18700.0,12.2552,12.2615,12.2489,12.2615,18700.0
2010-06-23 11:10:00,19.38,19.38,19.34,19.35,50500.0,12.2615,12.2615,12.2362,12.2425,50500.0
2010-06-23 11:15:00,19.36,19.4,19.36,19.4,34100.0,12.2489,12.2742,12.2489,12.2742,34100.0
2010-06-23 11:20:00,19.39,19.41,19.38,19.39,25600.0,12.2678,12.2805,12.2615,12.2678,25600.0
2010-06-23 11:25:00,19.4,19.43,19.4,19.42,20500.0,12.2742,12.2931,12.2742,12.2868,20500.0
2010-06-23 11:30:00,19.42,19.42,19.4,19.41,10700.0,12.2868,12.2868,12.2742,12.2805,10700.0
2010-06-23 11:35:00,19.4,19.43,19.39,19.43,24200.0,12.2742,12.2931,12.2678,12.2931,24200.0
2010-06-23 11:40:00,19.42,19.43,19.4,19.4,13100.0,12.2868,12.2931,12.2742,12.2742,13100.0
2010-06-23 11:45:00,19.4,19.41,19.39,19.39,13900.0,12.2742,12.2805,12.2678,12.2678,13900.0
2010-06-23 11:50:00,19.38,19.39,19.35,19.35,20400.0,12.2615,12.2678,12.2425,12.2425,20400.0
2010-06-23 11:55:00,19.35,19.37,19.33,19.34,109600.0,12.2425,12.2552,12.2299,12.2362,109600.0
2010-06-23 12:00:00,19.34,19.34,19.31,19.32,13000.0,12.2362,12.2362,12.2172,12.2235,13000.0
2010-06-23 12:05:00,19.31,19.32,19.26,19.26,117400.0,12.2172,12.2235,12.1856,12.1856,117400.0
2010-06-23 12:10:00,19.26,19.29,19.26,19.27,23900.0,12.1856,12.2046,12.1856,12.1919,23900.0
2010-06-23 12:15:00,19.26,19.31,19.26,19.31,17900.0,12.1856,12.2172,12.1856,12.2172,17900.0
2010-06-23 12:20:00,19.3,19.31,19.28,19.28,15600.0,12.2109,12.2172,12.1982,12.1982,15600.0
2010-06-23 12:25:00,19.28,19.32,19.28,19.31,31600.0,12.1982,12.2235,12.1982,12.2172,31600.0
2010-06-23 12:30:00,19.31,19.32,19.29,19.29,17900.0,12.2172,12.2235,12.2046,12.2046,17900.0
2010-06-23 12:35:00,19.29,19.33,19.29,19.31,17500.0,12.2046,12.2299,12.2046,12.2172,17500.0
2010-06-23 12:40:00,19.32,19.33,19.31,19.32,6900.0,12.2235,12.2299,12.2172,12.2235,6900.0
2010-06-23 12:45:00,19.33,19.34,19.32,19.33,29300.0,12.2299,12.2362,12.2235,12.2299,29300.0
2010-06-23 12:50:00,19.33,19.36,19.33,19.33,37000.0,12.2299,12.2489,12.2299,12.2299,37000.0
2010-06-23 12:55:00,19.33,19.35,19.33,19.35,12100.0,12.2299,12.2425,12.2299,12.2425,12100.0
2010-06-23 13:00:00,19.35,19.36,19.34,19.34,16600.0,12.2425,12.2489,12.2362,12.2362,16600.0
2010-06-23 13:05:00,19.34,19.34,19.31,19.34,14100.0,12.2362,12.2362,12.2172,12.2362,14100.0
2010-06-23 13:10:00,19.35,19.36,19.35,19.36,6200.0,12.2425,12.2489,12.2425,12.2489,6200.0
2010-06-23 13:15:00,19.35,19.35,19.33,19.34,19600.0,12.2425,12.2425,12.2299,12.2362,19600.0
2010-06-23 13:20:00,19.34,19.35,19.34,19.34,3300.0,12.2362,12.2425,12.2362,12.2362,3300.0
2010-06-23 13:25:00,19.34,19.38,19.34,19.37,12500.0,12.2362,12.2615,12.2362,12.2552,12500.0
2010-06-23 13:30:00,19.37,19.38,19.37,19.38,7000.0,12.2552,12.2615,12.2552,12.2615,7000.0
2010-06-23 13:35:00,19.38,19.38,19.36,19.37,16000.0,12.2615,12.2615,12.2489,12.2552,16000.0
2010-06-23 13:40:00,19.37,19.38,19.37,19.38,3200.0,12.2552,12.2615,12.2552,12.2615,3200.0
2010-06-23 13:45:00,19.38,19.38,19.36,19.37,23700.0,12.2615,12.2615,12.2489,12.2552,23700.0
2010-06-23 13:50:00,19.37,19.4,19.37,19.38,15700.0,12.2552,12.2742,12.2552,12.2615,15700.0
2010-06-23 13:55:00,19.38,19.39,19.37,19.37,7700.0,12.2615,12.2678,12.2552,12.2552,7700.0
2010-06-23 14:00:00,19.37,19.4,19.36,19.38,28900.0,12.2552,12.2742,12.2489,12.2615,28900.0
2010-06-23 14:05:00,19.39,19.39,19.38,19.39,5100.0,12.2678,12.2678,12.2615,12.2678,5100.0
2010-06-23 14:10:00,19.38,19.41,19.38,19.4,11600.0,12.2615,12.2805,12.2615,12.2742,11600.0
2010-06-23 14:15:00,19.4,19.43,19.34,19.35,66600.0,12.2742,12.2931,12.2362,12.2425,66600.0
2010-06-23 14:20:00,19.35,19.38,19.3,19.32,31500.0,12.2425,12.2615,12.2109,12.2235,31500.0
2010-06-23 14:25:00,19.32,19.39,19.31,19.38,42100.0,12.2235,12.2678,12.2172,12.2615,42100.0
2010-06-23 14:30:00,19.39,19.52,19.39,19.48,62800.0,12.2678,12.3501,12.2678,12.3248,62800.0
2010-06-23 14:35:00,19.49,19.5,19.47,19.48,55400.0,12.3311,12.3374,12.3184,12.3248,55400.0
2010-06-23 14:40:00,19.49,19.51,19.47,19.48,34500.0,12.3311,12.3438,12.3184,12.3248,34500.0
2010-06-23 14:45:00,19.47,19.49,19.44,19.45,56800.0,12.3184,12.3311,12.2995,12.3058,56800.0
2010-06-23 14:50:00,19.44,19.44,19.39,19.4,58800.0,12.2995,12.2995,12.2678,12.2742,58800.0
2010-06-23 14:55:00,19.4,19.41,19.35,19.37,33200.0,12.2742,12.2805,12.2425,12.2552,33200.0
2010-06-23 15:00:00,19.37,19.4,19.35,19.38,54900.0,12.2552,12.2742,12.2425,12.2615,54900.0
2010-06-23 15:05:00,19.37,19.37,19.31,19.33,56900.0,12.2552,12.2552,12.2172,12.2299,56900.0
2010-06-23 15:10:00,19.33,19.37,19.32,19.33,68200.0,12.2299,12.2552,12.2235,12.2299,68200.0
2010-06-23 15:15:00,19.34,19.37,19.32,19.34,62000.0,12.2362,12.2552,12.2235,12.2362,62000.0
2010-06-23 15:20:00,19.34,19.37,19.32,19.37,61300.0,12.2362,12.2552,12.2235,12.2552,61300.0
2010-06-23 15:25:00,19.37,19.4,19.36,19.39,41200.0,12.2552,12.2742,12.2489,12.2678,41200.0
2010-06-23 15:30:00,19.39,19.39,19.34,19.37,79300.0,12.2678,12.2678,12.2362,12.2552,79300.0
2010-06-23 15:35:00,19.37,19.4,19.35,19.39,67100.0,12.2552,12.2742,12.2425,12.2678,67100.0
2010-06-23 15:40:00,19.39,19.45,19.38,19.43,114200.0,12.2678,12.3058,12.2615,12.2931,114200.0
2010-06-23 15:45:00,19.43,19.44,19.39,19.43,192100.0,12.2931,12.2995,12.2678,12.2931,192100.0
2010-06-23 15:50:00,19.43,19.43,19.38,19.42,138500.0,12.2931,12.2931,12.2615,12.2868,138500.0
2010-06-23 15:55:00,19.42,19.42,19.38,19.41,161500.0,12.2868,12.2868,12.2615,12.2805,161500.0
2010-06-24 09:30:00,19.27,19.38,19.24,19.32,33000.0,12.1919,12.2615,12.1729,12.2235,33000.0
2010-06-24 09:35:00,19.35,19.35,19.28,19.35,52800.0,12.2425,12.2425,12.1982,12.2425,52800.0
2010-06-24 09:40:00,19.35,19.39,19.31,19.36,46100.0,12.2425,12.2678,12.2172,12.2489,46100.0
2010-06-24 09:45:00,19.36,19.39,19.3,19.3,49900.0,12.2489,12.2678,12.2109,12.2109,49900.0
2010-06-24 09:50:00,19.3,19.3,19.23,19.26,44100.0,12.2109,12.2109,12.1666,12.1856,44100.0
2010-06-24 09:55:00,19.27,19.28,19.22,19.27,68700.0,12.1919,12.1982,12.1603,12.1919,68700.0
2010-06-24 10:00:00,19.28,19.36,19.28,19.36,45900.0,12.1982,12.2489,12.1982,12.2489,45900.0
2010-06-24 10:05:00,19.36,19.36,19.31,19.34,43800.0,12.2489,12.2489,12.2172,12.2362,43800.0
2010-06-24 10:10:00,19.33,19.35,19.3,19.31,33100.0,12.2299,12.2425,12.2109,12.2172,33100.0
2010-06-24 10:15:00,19.31,19.36,19.29,19.35,41900.0,12.2172,12.2489,12.2046,12.2425,41900.0
2010-06-24 10:20:00,19.36,19.4,19.36,19.37,55500.0,12.2489,12.2742,12.2489,12.2552,55500.0
2010-06-24 10:25:00,19.38,19.4,19.36,19.4,35300.0,12.2615,12.2742,12.2489,12.2742,35300.0
2010-06-24 10:30:00,19.4,19.4,19.36,19.36,19400.0,12.2742,12.2742,12.2489,12.2489,19400.0
2010-06-24 10:35:00,19.36,19.42,19.33,19.42,29900.0,12.2489,12.2868,12.2299,12.2868,29900.0
2010-06-24 10:40:00,19.42,19.44,19.36,19.36,40300.0,12.2868,12.2995,12.2489,12.2489,40300.0
2010-06-24 10:45:00,19.35,19.4,19.32,19.39,23600.0,12.2425,12.2742,12.2235,12.2678,23600.0
2010-06-24 10:50:00,19.4,19.4,19.26,19.26,44200.0,12.2742,12.2742,12.1856,12.1856,44200.0
2010-06-24 10:55:00,19.26,19.31,19.26,19.31,14500.0,12.1856,12.2172,12.1856,12.2172,14500.0
2010-06-24 11:00:00,19.3,19.3,19.26,19.29,30400.0,12.2109,12.2109,12.1856,12.2046,30400.0
2010-06-24 11:05:00,19.28,19.29,19.23,19.26,50600.0,12.1982,12.2046,12.1666,12.1856,50600.0
2010-06-24 11:10:00,19.26,19.26,19.23,19.25,26300.0,12.1856,12.1856,12.1666,12.1793,26300.0
2010-06-24 11:15:00,19.24,19.27,19.24,19.26,22800.0,12.1729,12.1919,12.1729,12.1856,22800.0
2010-06-24 11:20:00,19.26,19.27,19.25,19.27,16100.0,12.1856,12.1919,12.1793,12.1919,16100.0
2010-06-24 11:25:00,19.27,19.29,19.25,19.26,25900.0,12.1919,12.2046,12.1793,12.1856,25900.0
2010-06-24 11:30:00,19.26,19.26,19.24,19.24,19800.0,12.1856,12.1856,12.1729,12.1729,19800.0
2010-06-24 11:35:00,19.24,19.28,19.24,19.28,19100.0,12.1729,12.1982,12.1729,12.1982,19100.0
2010-06-24 11:40:00,19.28,19.31,19.27,19.29,23100.0,12.1982,12.2172,12.1919,12.2046,23100.0
2010-06-24 11:45:00,19.29,19.32,19.29,19.31,22800.0,12.2046,12.2235,12.2046,12.2172,22800.0
2010-06-24 11:50:00,19.31,19.32,19.28,19.29,21300.0,12.2172,12.2235,12.1982,12.2046,21300.0
2010-06-24 11:55:00,19.3,19.3,19.26,19.28,22000.0,12.2109,12.2109,12.1856,12.1982,22000.0
2010-06-24 12:00:00,19.28,19.32,19.28,19.32,22400.0,12.1982,12.2235,12.1982,12.2235,22400.0
2010-06-24 12:05:00,19.32,19.32,19.29,19.31,28800.0,12.2235,12.2235,12.2046,12.2172,28800.0
2010-06-24 12:10:00,19.31,19.32,19.29,19.29,15000.0,12.2172,12.2235,12.2046,12.2046,15000.0
2010-06-24 12:15:00,19.3,19.3,19.29,19.29,5200.0,12.2109,12.2109,12.2046,12.2046,5200.0
2010-06-24 12:20:00,19.29,19.32,19.29,19.3,21700.0,12.2046,12.2235,12.2046,12.2109,21700.0
2010-06-24 12:25:00,19.3,19.3,19.28,19.29,22500.0,12.2109,12.2109,12.1982,12.2046,22500.0
2010-06-24 12:30:00,19.29,19.29,19.28,19.29,19500.0,12.2046,12.2046,12.1982,12.2046,19500.0
2010-06-24 12:35:00,19.29,19.29,19.26,19.27,19700.0,12.2046,12.2046,12.1856,12.1919,19700.0
2010-06-24 12:40:00,19.27,19.28,19.26,19.26,23300.0,12.1919,12.1982,12.1856,12.1856,23300.0
2010-06-24 12:45:00,19.26,19.29,19.26,19.28,24400.0,12.1856,12.2046,12.1856,12.1982,24400.0
2010-06-24 12:50:00,19.28,19.31,19.28,19.29,20600.0,12.1982,12.2172,12.1982,12.2046,20600.0
2010-06-24 12:55:00,19.3,19.33,19.3,19.32,13700.0,12.2109,12.2299,12.2109,12.2235,13700.0
2010-06-24 13:00:00,19.33,19.33,19.3,19.31,42900.0,12.2299,12.2299,12.2109,12.2172,42900.0
2010-06-24 13:05:00,19.31,19.33,19.3,19.33,18500.0,12.2172,12.2299,12.2109,12.2299,18500.0
2010-06-24 13:10:00,19.33,19.37,19.33,19.37,13800.0,12.2299,12.2552,12.2299,12.2552,13800.0
2010-06-24 13:15:00,19.37,19.37,19.35,19.36,19600.0,12.2552,12.2552,12.2425,12.2489,19600.0
2010-06-24 13:20:00,19.36,19.38,19.35,19.37,81400.0,12.2489,12.2615,12.2425,12.2552,81400.0
2010-06-24 13:25:00,19.38,19.38,19.33,19.33,66500.0,12.2615,12.2615,12.2299,12.2299,66500.0
2010-06-24 13:30:00,19.34,19.35,19.33,19.34,26500.0,12.2362,12.2425,12.2299,12.2362,26500.0
2010-06-24 13:35:00,19.35,19.37,19.34,19.36,52100.0,12.2425,12.2552,12.2362,12.2489,52100.0
2010-06-24 13:40:00,19.36,19.39,19.35,19.39,24300.0,12.2489,12.2678,12.2425,12.2678,24300.0
2010-06-24 13:45:00,19.39,19.46,19.39,19.46,40800.0,12.2678,12.3121,12.2678,12.3121,40800.0
2010-06-24 13:50:00,19.46,19.46,19.44,19.44,31300.0,12.3121,12.3121,12.2995,12.2995,31300.0
2010-06-24 13:55:00,19.44,19.49,19.44,19.47,39200.0,12.2995,12.3311,12.2995,12.3184,39200.0
2010-06-24 14:00:00,19.47,19.49,19.46,19.46,49100.0,12.3184,12.3311,12.3121,12.3121,49100.0
2010-06-24 14:05:00,19.47,19.48,19.44,19.44,41500.0,12.3184,12.3248,12.2995,12.2995,41500.0
2010-06-24 14:10:00,19.44,19.44,19.41,19.41,12500.0,12.2995,12.2995,12.2805,12.2805,12500.0
2010-06-24 14:15:00,19.41,19.43,19.4,19.42,24000.0,12.2805,12.2931,12.2742,12.2868,24000.0
2010-06-24 14:20:00,19.43,19.43,19.4,19.42,25100.0,12.2931,12.2931,12.2742,12.2868,25100.0
2010-06-24 14:25:00,19.42,19.43,19.41,19.42,39300.0,12.2868,12.2931,12.2805,12.2868,39300.0
2010-06-24 14:30:00,19.42,19.42,19.36,19.36,47600.0,12.2868,12.2868,12.2489,12.2489,47600.0
2010-06-24 14:35:00,19.37,19.39,19.33,19.34,38300.0,12.2552,12.2678,12.2299,12.2362,38300.0
2010-06-24 14:40:00,19.34,19.35,19.33,19.34,22500.0,12.2362,12.2425,12.2299,12.2362,22500.0
2010-06-24 14:45:00,19.34,19.36,19.3,19.31,31500.0,12.2362,12.2489,12.2109,12.2172,31500.0
2010-06-24 14:50:00,19.31,19.31,19.28,19.28,50300.0,12.2172,12.2172,12.1982,12.1982,50300.0
2010-06-24 14:55:00,19.28,19.3,19.26,19.29,28200.0,12.1982,12.2109,12.1856,12.2046,28200.0
2010-06-24 15:00:00,19.29,19.33,19.29,19.31,25200.0,12.2046,12.2299,12.2046,12.2172,25200.0
2010-06-24 15:05:00,19.31,19.33,19.29,19.29,38300.0,12.2172,12.2299,12.2046,12.2046,38300.0
2010-06-24 15:10:00,19.3,19.31,19.22,19.23,83300.0,12.2109,12.2172,12.1603,12.1666,83300.0
2010-06-24 15:15:00,19.23,19.23,19.19,19.21,55800.0,12.1666,12.1666,12.1413,12.1539,55800.0
2010-06-24 15:20:00,19.2,19.24,19.2,19.22,37400.0,12.1476,12.1729,12.1476,12.1603,37400.0
2010-06-24 15:25:00,19.22,19.28,19.21,19.25,50600.0,12.1603,12.1982,12.1539,12.1793,50600.0
2010-06-24 15:30:00,19.26,19.27,19.23,19.25,51500.0,12.1856,12.1919,12.1666,12.1793,51500.0
2010-06-24 15:35:00,19.26,19.28,19.25,19.26,78500.0,12.1856,12.1982,12.1793,12.1856,78500.0
2010-06-24 15:40:00,19.26,19.28,19.24,19.27,99100.0,12.1856,12.1982,12.1729,12.1919,99100.0
2010-06-24 15:45:00,19.28,19.28,19.22,19.23,114500.0,12.1982,12.1982,12.1603,12.1666,114500.0
2010-06-24 15:50:00,19.23,19.24,19.18,19.2,115300.0,12.1666,12.1729,12.135,12.1476,115300.0
2010-06-24 15:55:00,19.2,19.2,19.13,19.19,311700.0,12.1476,12.1476,12.1033,12.1413,311700.0
2010-06-25 09:30:00,19.28,19.28,19.17,19.21,56400.0,12.1982,12.1982,12.1286,12.1539,56400.0
2010-06-25 09:35:00,19.21,19.24,19.19,19.23,49700.0,12.1539,12.1729,12.1413,12.1666,49700.0
2010-06-25 09:40:00,19.23,19.26,19.2,19.22,73100.0,12.1666,12.1856,12.1476,12.1603,73100.0
2010-06-25 09:45:00,19.21,19.21,19.15,19.18,43500.0,12.1539,12.1539,12.116,12.135,43500.0
2010-06-25 09:50:00,19.18,19.18,19.12,19.17,41900.0,12.135,12.135,12.097,12.1286,41900.0
2010-06-25 09:55:00,19.16,19.23,19.16,19.22,48800.0,12.1223,12.1666,12.1223,12.1603,48800.0
2010-06-25 10:00:00,19.22,19.27,19.22,19.25,40200.0,12.1603,12.1919,12.1603,12.1793,40200.0
2010-06-25 10:05:00,19.25,19.26,19.24,19.25,32600.0,12.1793,12.1856,12.1729,12.1793,32600.0
2010-06-25 10:10:00,19.25,19.26,19.23,19.23,25900.0,12.1793,12.1856,12.1666,12.1666,25900.0
2010-06-25 10:15:00,19.24,19.26,19.22,19.24,26800.0,12.1729,12.1856,12.1603,12.1729,26800.0
2010-06-25 10:20:00,19.23,19.24,19.2,19.2,45700.0,12.1666,12.1729,12.1476,12.1476,45700.0
2010-06-25 10:25:00,19.2,19.23,19.18,19.23,33400.0,12.1476,12.1666,12.135,12.1666,33400.0
2010-06-25 10:30:00,19.23,19.24,19.2,19.23,46900.0,12.1666,12.1729,12.1476,12.1666,46900.0
2010-06-25 10:35:00,19.23,19.24,19.18,19.22,31500.0,12.1666,12.1729,12.135,12.1603,31500.0
2010-06-25 10:40:00,19.23,19.27,19.22,19.27,45900.0,12.1666,12.1919,12.1603,12.1919,45900.0
2010-06-25 10:45:00,19.27,19.28,19.26,19.26,14100.0,12.1919,12.1982,12.1856,12.1856,14100.0
2010-06-25 10:50:00,19.26,19.26,19.16,19.17,41700.0,12.1856,12.1856,12.1223,12.1286,41700.0
2010-06-25 10:55:00,19.17,19.2,19.14,19.15,50100.0,12.1286,12.1476,12.1097,12.116,50100.0
2010-06-25 11:00:00,19.15,19.17,19.15,19.16,25500.0,12.116,12.1286,12.116,12.1223,25500.0
2010-06-25 11:05:00,19.16,19.18,19.16,19.18,11600.0,12.1223,12.135,12.1223,12.135,11600.0
2010-06-25 11:10:00,19.17,19.17,19.13,19.15,41500.0,12.1286,12.1286,12.1033,12.116,41500.0
2010-06-25 11:15:00,19.15,19.17,19.13,19.15,37200.0,12.116,12.1286,12.1033,12.116,37200.0
2010-06-25 11:20:00,19.16,19.16,19.12,19.14,33500.0,12.1223,12.1223,12.097,12.1097,33500.0
2010-06-25 11:25:00,19.14,19.21,19.13,19.21,23500.0,12.1097,12.1539,12.1033,12.1539,23500.0
2010-06-25 11:30:00,19.21,19.25,19.2,19.24,32700.0,12.1539,12.1793,12.1476,12.1729,32700.0
2010-06-25 11:35:00,19.24,19.25,19.22,19.22,19000.0,12.1729,12.1793,12.1603,12.1603,19000.0
2010-06-25 11:40:00,19.22,19.23,19.18,19.19,25200.0,12.1603,12.1666,12.135,12.1413,25200.0
2010-06-25 11:45:00,19.19,19.25,19.19,19.25,16600.0,12.1413,12.1793,12.1413,12.1793,16600.0
2010-06-25 11:50:00,19.26,19.31,19.26,19.29,32200.0,12.1856,12.2172,12.1856,12.2046,32200.0
2010-06-25 11:55:00,19.29,19.29,19.26,19.26,17000.0,12.2046,12.2046,12.1856,12.1856,17000.0
2010-06-25 12:00:00,19.26,19.27,19.24,19.27,21000.0,12.1856,12.1919,12.1729,12.1919,21000.0
2010-06-25 12:05:00,19.27,19.27,19.25,19.26,18700.0,12.1919,12.1919,12.1793,12.1856,18700.0
2010-06-25 12:10:00,19.26,19.27,19.24,19.25,14400.0,12.1856,12.1919,12.1729,12.1793,14400.0
2010-06-25 12:15:00,19.26,19.26,19.23,19.25,15100.0,12.1856,12.1856,12.1666,12.1793,15100.0
2010-06-25 12:20:00,19.25,19.27,19.24,19.25,31800.0,12.1793,12.1919,12.1729,12.1793,31800.0
2010-06-25 12:25:00,19.24,19.26,19.23,19.25,18900.0,12.1729,12.1856,12.1666,12.1793,18900.0
2010-06-25 12:30:00,19.25,19.28,19.25,19.28,13600.0,12.1793,12.1982,12.1793,12.1982,13600.0
2010-06-25 12:35:00,19.28,19.3,19.26,19.27,22300.0,12.1982,12.2109,12.1856,12.1919,22300.0
2010-06-25 12:40:00,19.27,19.3,19.27,19.29,15100.0,12.1919,12.2109,12.1919,12.2046,15100.0
2010-06-25 12:45:00,19.29,19.3,19.25,19.25,127800.0,12.2046,12.2109,12.1793,12.1793,127800.0
2010-06-25 12:50:00,19.25,19.25,19.18,19.19,54100.0,12.1793,12.1793,12.135,12.1413,54100.0
2010-06-25 12:55:00,19.19,19.21,19.18,19.2,22400.0,12.1413,12.1539,12.135,12.1476,22400.0
2010-06-25 13:00:00,19.2,19.21,19.2,19.2,17900.0,12.1476,12.1539,12.1476,12.1476,17900.0
2010-06-25 13:05:00,19.2,19.26,19.2,19.26,24300.0,12.1476,12.1856,12.1476,12.1856,24300.0
2010-06-25 13:10:00,19.25,19.3,19.24,19.3,46300.0,12.1793,12.2109,12.1729,12.2109,46300.0
2010-06-25 13:15:00,19.3,19.35,19.29,19.34,53100.0,12.2109,12.2425,12.2046,12.2362,53100.0
2010-06-25 13:20:00,19.34,19.35,19.34,19.34,4800.0,12.2362,12.2425,12.2362,12.2362,4800.0
2010-06-25 13:25:00,19.34,19.42,19.34,19.42,45500.0,12.2362,12.2868,12.2362,12.2868,45500.0
2010-06-25 13:30:00,19.42,19.44,19.41,19.43,56000.0,12.2868,12.2995,12.2805,12.2931,56000.0
2010-06-25 13:35:00,19.43,19.46,19.42,19.42,45400.0,12.2931,12.3121,12.2868,12.2868,45400.0
2010-06-25 13:40:00,19.43,19.43,19.4,19.42,20400.0,12.2931,12.2931,12.2742,12.2868,20400.0
2010-06-25 13:45:00,19.42,19.42,19.39,19.42,16900.0,12.2868,12.2868,12.2678,12.2868,16900.0
2010-06-25 13:50:00,19.41,19.42,19.39,19.41,23400.0,12.2805,12.2868,12.2678,12.2805,23400.0
2010-06-25 13:55:00,19.41,19.45,19.4,19.45,22000.0,12.2805,12.3058,12.2742,12.3058,22000.0
2010-06-25 14:00:00,19.45,19.46,19.43,19.45,23200.0,12.3058,12.3121,12.2931,12.3058,23200.0
2010-06-25 14:05:00,19.45,19.45,19.4,19.41,31100.0,12.3058,12.3058,12.2742,12.2805,31100.0
2010-06-25 14:10:00,19.42,19.45,19.41,19.44,25500.0,12.2868,12.3058,12.2805,12.2995,25500.0
2010-06-25 14:15:00,19.44,19.47,19.44,19.47,14000.0,12.2995,12.3184,12.2995,12.3184,14000.0
2010-06-25 14:20:00,19.47,19.47,19.45,19.45,28800.0,12.3184,12.3184,12.3058,12.3058,28800.0
2010-06-25 14:25:00,19.46,19.46,19.44,19.46,25700.0,12.3121,12.3121,12.2995,12.3121,25700.0
2010-06-25 14:30:00,19.46,19.46,19.42,19.43,69200.0,12.3121,12.3121,12.2868,12.2931,69200.0
2010-06-25 14:35:00,19.44,19.44,19.42,19.43,23200.0,12.2995,12.2995,12.2868,12.2931,23200.0
2010-06-25 14:40:00,19.43,19.45,19.42,19.45,20600.0,12.2931,12.3058,12.2868,12.3058,20600.0
2010-06-25 14:45:00,19.45,19.45,19.43,19.44,35000.0,12.3058,12.3058,12.2931,12.2995,35000.0
2010-06-25 14:50:00,19.43,19.45,19.42,19.44,50700.0,12.2931,12.3058,12.2868,12.2995,50700.0
2010-06-25 14:55:00,19.44,19.44,19.41,19.43,33000.0,12.2995,12.2995,12.2805,12.2931,33000.0
2010-06-25 15:00:00,19.42,19.43,19.4,19.4,25400.0,12.2868,12.2931,12.2742,12.2742,25400.0
2010-06-25 15:05:00,19.4,19.41,19.39,19.4,36000.0,12.2742,12.2805,12.2678,12.2742,36000.0
2010-06-25 15:10:00,19.4,19.43,19.39,19.43,31800.0,12.2742,12.2931,12.2678,12.2931,31800.0
2010-06-25 15:15:00,19.43,19.43,19.35,19.36,105500.0,12.2931,12.2931,12.2425,12.2489,105500.0
2010-06-25 15:20:00,19.36,19.39,19.36,19.38,57000.0,12.2489,12.2678,12.2489,12.2615,57000.0
2010-06-25 15:25:00,19.38,19.39,19.37,19.39,28400.0,12.2615,12.2678,12.2552,12.2678,28400.0
2010-06-25 15:30:00,19.39,19.48,19.38,19.48,112500.0,12.2678,12.3248,12.2615,12.3248,112500.0
2010-06-25 15:35:00,19.48,19.5,19.46,19.5,161800.0,12.3248,12.3374,12.3121,12.3374,161800.0
2010-06-25 15:40:00,19.49,19.5,19.45,19.46,147700.0,12.3311,12.3374,12.3058,12.3121,147700.0
2010-06-25 15:45:00,19.46,19.47,19.42,19.46,301600.0,12.3121,12.3184,12.2868,12.3121,301600.0
2010-06-25 15:50:00,19.46,19.47,19.42,19.44,180700.0,12.3121,12.3184,12.2868,12.2995,180700.0
2010-06-25 15:55:00,19.44,19.49,19.44,19.49,348200.0,12.2995,12.3311,12.2995,12.3311,348200.0
2010-06-28 09:30:00,19.44,19.64,19.44,19.5,39100.0,12.2995,12.426,12.2995,12.3374,39100.0
2010-06-28 09:35:00,19.5,19.51,19.45,19.47,21000.0,12.3374,12.3438,12.3058,12.3184,21000.0
2010-06-28 09:40:00,19.48,19.48,19.41,19.43,27400.0,12.3248,12.3248,12.2805,12.2931,27400.0
2010-06-28 09:45:00,19.43,19.43,19.36,19.4,39900.0,12.2931,12.2931,12.2489,12.2742,39900.0
2010-06-28 09:50:00,19.4,19.4,19.36,19.36,23300.0,12.2742,12.2742,12.2489,12.2489,23300.0
2010-06-28 09:55:00,19.36,19.38,19.32,19.38,35900.0,12.2489,12.2615,12.2235,12.2615,35900.0
2010-06-28 10:00:00,19.39,19.45,19.38,19.45,38700.0,12.2678,12.3058,12.2615,12.3058,38700.0
2010-06-28 10:05:00,19.45,19.46,19.41,19.41,34800.0,12.3058,12.3121,12.2805,12.2805,34800.0
2010-06-28 10:10:00,19.41,19.42,19.4,19.41,13900.0,12.2805,12.2868,12.2742,12.2805,13900.0
2010-06-28 10:15:00,19.42,19.43,19.4,19.4,19800.0,12.2868,12.2931,12.2742,12.2742,19800.0
2010-06-28 10:20:00,19.41,19.43,19.41,19.43,11900.0,12.2805,12.2931,12.2805,12.2931,11900.0
2010-06-28 10:25:00,19.43,19.44,19.4,19.41,23700.0,12.2931,12.2995,12.2742,12.2805,23700.0
2010-06-28 10:30:00,19.42,19.43,19.4,19.42,29300.0,12.2868,12.2931,12.2742,12.2868,29300.0
2010-06-28 10:35:00,19.42,19.42,19.39,19.39,48700.0,12.2868,12.2868,12.2678,12.2678,48700.0
2010-06-28 10:40:00,19.39,19.42,19.39,19.41,29400.0,12.2678,12.2868,12.2678,12.2805,29400.0
2010-06-28 10:45:00,19.41,19.43,19.4,19.43,15100.0,12.2805,12.2931,12.2742,12.2931,15100.0
2010-06-28 10:50:00,19.42,19.46,19.41,19.46,31400.0,12.2868,12.3121,12.2805,12.3121,31400.0
2010-06-28 10:55:00,19.45,19.47,19.44,19.47,8100.0,12.3058,12.3184,12.2995,12.3184,8100.0
2010-06-28 11:00:00,19.47,19.47,19.45,19.47,12300.0,12.3184,12.3184,12.3058,12.3184,12300.0
2010-06-28 11:05:00,19.47,19.48,19.46,19.48,15500.0,12.3184,12.3248,12.3121,12.3248,15500.0
2010-06-28 11:10:00,19.48,19.48,19.46,19.46,14000.0,12.3248,12.3248,12.3121,12.3121,14000.0
2010-06-28 11:15:00,19.46,19.47,19.44,19.45,26900.0,12.3121,12.3184,12.2995,12.3058,26900.0
2010-06-28 11:20:00,19.44,19.47,19.44,19.46,38000.0,12.2995,12.3184,12.2995,12.3121,38000.0
2010-06-28 11:25:00,19.46,19.51,19.45,19.5,36500.0,12.3121,12.3438,12.3058,12.3374,36500.0
2010-06-28 11:30:00,19.5,19.51,19.49,19.51,18400.0,12.3374,12.3438,12.3311,12.3438,18400.0
2010-06-28 11:35:00,19.51,19.51,19.5,19.51,18100.0,12.3438,12.3438,12.3374,12.3438,18100.0
2010-06-28 11:40:00,19.51,19.54,19.5,19.53,11500.0,12.3438,12.3627,12.3374,12.3564,11500.0
2010-06-28 11:45:00,19.53,19.54,19.52,19.53,25600.0,12.3564,12.3627,12.3501,12.3564,25600.0
2010-06-28 11:50:00,19.53,19.53,19.52,19.52,13400.0,12.3564,12.3564,12.3501,12.3501,13400.0
2010-06-28 11:55:00,19.52,19.52,19.5,19.51,47300.0,12.3501,12.3501,12.3374,12.3438,47300.0
2010-06-28 12:00:00,19.5,19.52,19.5,19.51,37000.0,12.3374,12.3501,12.3374,12.3438,37000.0
2010-06-28 12:05:00,19.5,19.51,19.49,19.5,20400.0,12.3374,12.3438,12.3311,12.3374,20400.0
2010-06-28 12:10:00,19.5,19.5,19.49,19.5,13300.0,12.3374,12.3374,12.3311,12.3374,13300.0
2010-06-28 12:15:00,19.5,19.5,19.46,19.47,30600.0,12.3374,12.3374,12.3121,12.3184,30600.0
2010-06-28 12:20:00,19.48,19.49,19.47,19.48,22100.0,12.3248,12.3311,12.3184,12.3248,22100.0
2010-06-28 12:25:00,19.48,19.49,19.48,19.49,8300.0,12.3248,12.3311,12.3248,12.3311,8300.0
2010-06-28 12:30:00,19.49,19.49,19.47,19.48,8500.0,12.3311,12.3311,12.3184,12.3248,8500.0
2010-06-28 12:35:00,19.48,19.49,19.46,19.46,18200.0,12.3248,12.3311,12.3121,12.3121,18200.0
2010-06-28 12:40:00,19.46,19.47,19.44,19.47,27400.0,12.3121,12.3184,12.2995,12.3184,27400.0
2010-06-28 12:45:00,19.47,19.49,19.45,19.49,25500.0,12.3184,12.3311,12.3058,12.3311,25500.0
2010-06-28 12:50:00,19.49,19.49,19.46,19.49,29600.0,12.3311,12.3311,12.3121,12.3311,29600.0
2010-06-28 12:55:00,19.49,19.49,19.48,19.49,5700.0,12.3311,12.3311,12.3248,12.3311,5700.0
2010-06-28 13:00:00,19.49,19.49,19.46,19.46,21900.0,12.3311,12.3311,12.3121,12.3121,21900.0
2010-06-28 13:05:00,19.47,19.47,19.44,19.46,41700.0,12.3184,12.3184,12.2995,12.3121,41700.0
2010-06-28 13:10:00,19.46,19.46,19.45,19.46,15600.0,12.3121,12.3121,12.3058,12.3121,15600.0
2010-06-28 13:15:00,19.45,19.49,19.45,19.47,75500.0,12.3058,12.3311,12.3058,12.3184,75500.0
2010-06-28 13:20:00,19.47,19.5,19.47,19.5,36700.0,12.3184,12.3374,12.3184,12.3374,36700.0
2010-06-28 13:25:00,19.5,19.51,19.49,19.49,14200.0,12.3374,12.3438,12.3311,12.3311,14200.0
2010-06-28 13:30:00,19.49,19.49,19.47,19.48,34000.0,12.3311,12.3311,12.3184,12.3248,34000.0
2010-06-28 13:35:00,19.48,19.5,19.48,19.5,16500.0,12.3248,12.3374,12.3248,12.3374,16500.0
2010-06-28 13:40:00,19.5,19.5,19.48,19.49,36000.0,12.3374,12.3374,12.3248,12.3311,36000.0
2010-06-28 13:45:00,19.5,19.51,19.48,19.51,28900.0,12.3374,12.3438,12.3248,12.3438,28900.0
2010-06-28 13:50:00,19.51,19.52,19.5,19.5,16400.0,12.3438,12.3501,12.3374,12.3374,16400.0
2010-06-28 13:55:00,19.5,19.52,19.5,19.51,12800.0,12.3374,12.3501,12.3374,12.3438,12800.0
2010-06-28 14:00:00,19.51,19.52,19.49,19.5,21400.0,12.3438,12.3501,12.3311,12.3374,21400.0
2010-06-28 14:05:00,19.5,19.52,19.49,19.52,49900.0,12.3374,12.3501,12.3311,12.3501,49900.0
2010-06-28 14:10:00,19.52,19.57,19.52,19.57,41700.0,12.3501,12.3817,12.3501,12.3817,41700.0
2010-06-28 14:15:00,19.57,19.58,19.56,19.56,52400.0,12.3817,12.388,12.3754,12.3754,52400.0
2010-06-28 14:20:00,19.57,19.59,19.57,19.59,63000.0,12.3817,12.3944,12.3817,12.3944,63000.0
2010-06-28 14:25:00,19.59,19.62,19.58,19.58,55700.0,12.3944,12.4134,12.388,12.388,55700.0
2010-06-28 14:30:00,19.59,19.59,19.57,19.58,19000.0,12.3944,12.3944,12.3817,12.388,19000.0
2010-06-28 14:35:00,19.58,19.61,19.57,19.6,73000.0,12.388,12.407,12.3817,12.4007,73000.0
2010-06-28 14:40:00,19.61,19.64,19.6,19.63,86000.0,12.407,12.426,12.4007,12.4197,86000.0
2010-06-28 14:45:00,19.62,19.63,19.62,19.63,17000.0,12.4134,12.4197,12.4134,12.4197,17000.0
2010-06-28 14:50:00,19.62,19.63,19.59,19.59,24300.0,12.4134,12.4197,12.3944,12.3944,24300.0
2010-06-28 14:55:00,19.59,19.63,19.58,19.63,28200.0,12.3944,12.4197,12.388,12.4197,28200.0
2010-06-28 15:00:00,19.63,19.64,19.62,19.62,44000.0,12.4197,12.426,12.4134,12.4134,44000.0
2010-06-28 15:05:00,19.62,19.64,19.62,19.63,49400.0,12.4134,12.426,12.4134,12.4197,49400.0
2010-06-28 15:10:00,19.63,19.65,19.62,19.62,83100.0,12.4197,12.4323,12.4134,12.4134,83100.0
2010-06-28 15:15:00,19.62,19.62,19.6,19.62,28500.0,12.4134,12.4134,12.4007,12.4134,28500.0
2010-06-28 15:20:00,19.62,19.62,19.57,19.59,38100.0,12.4134,12.4134,12.3817,12.3944,38100.0
2010-06-28 15:25:00,19.58,19.58,19.56,19.57,39600.0,12.388,12.388,12.3754,12.3817,39600.0
2010-06-28 15:30:00,19.56,19.58,19.56,19.57,25600.0,12.3754,12.388,12.3754,12.3817,25600.0
2010-06-28 15:35:00,19.57,19.58,19.57,19.57,16600.0,12.3817,12.388,12.3817,12.3817,16600.0
2010-06-28 15:40:00,19.57,19.6,19.57,19.6,36400.0,12.3817,12.4007,12.3817,12.4007,36400.0
2010-06-28 15:45:00,19.59,19.59,19.55,19.56,125200.0,12.3944,12.3944,12.3691,12.3754,125200.0
2010-06-28 15:50:00,19.57,19.57,19.52,19.54,111400.0,12.3817,12.3817,12.3501,12.3627,111400.0
2010-06-28 15:55:00,19.53,19.54,19.49,19.5,239000.0,12.3564,12.3627,12.3311,12.3374,239000.0
2010-06-29 09:30:00,19.29,19.29,19.15,19.27,52900.0,12.2046,12.2046,12.116,12.1919,52900.0
2010-06-29 09:35:00,19.28,19.3,19.23,19.26,48500.0,12.1982,12.2109,12.1666,12.1856,48500.0
2010-06-29 09:40:00,19.25,19.28,19.2,19.25,76200.0,12.1793,12.1982,12.1476,12.1793,76200.0
2010-06-29 09:45:00,19.25,19.28,19.19,19.22,50400.0,12.1793,12.1982,12.1413,12.1603,50400.0
2010-06-29 09:50:00,19.22,19.25,19.2,19.25,30900.0,12.1603,12.1793,12.1476,12.1793,30900.0
2010-06-29 09:55:00,19.25,19.29,19.25,19.25,37300.0,12.1793,12.2046,12.1793,12.1793,37300.0
2010-06-29 10:00:00,19.26,19.27,19.14,19.15,148700.0,12.1856,12.1919,12.1097,12.116,148700.0
2010-06-29 10:05:00,19.15,19.23,19.14,19.21,54200.0,12.116,12.1666,12.1097,12.1539,54200.0
2010-06-29 10:10:00,19.21,19.25,19.2,19.25,75800.0,12.1539,12.1793,12.1476,12.1793,75800.0
2010-06-29 10:15:00,19.25,19.25,19.2,19.24,203900.0,12.1793,12.1793,12.1476,12.1729,203900.0
2010-06-29 10:20:00,19.25,19.27,19.23,19.26,104300.0,12.1793,12.1919,12.1666,12.1856,104300.0
2010-06-29 10:25:00,19.26,19.26,19.2,19.2,156600.0,12.1856,12.1856,12.1476,12.1476,156600.0
2010-06-29 10:30:00,19.21,19.28,19.21,19.27,76500.0,12.1539,12.1982,12.1539,12.1919,76500.0
2010-06-29 10:35:00,19.27,19.29,19.24,19.25,57000.0,12.1919,12.2046,12.1729,12.1793,57000.0
2010-06-29 10:40:00,19.25,19.27,19.24,19.26,41900.0,12.1793,12.1919,12.1729,12.1856,41900.0
2010-06-29 10:45:00,19.26,19.26,19.22,19.24,48700.0,12.1856,12.1856,12.1603,12.1729,48700.0
2010-06-29 10:50:00,19.24,19.24,19.2,19.22,33700.0,12.1729,12.1729,12.1476,12.1603,33700.0
2010-06-29 10:55:00,19.22,19.23,19.21,19.22,39400.0,12.1603,12.1666,12.1539,12.1603,39400.0
2010-06-29 11:00:00,19.21,19.22,19.2,19.21,30100.0,12.1539,12.1603,12.1476,12.1539,30100.0
2010-06-29 11:05:00,19.21,19.21,19.17,19.19,44500.0,12.1539,12.1539,12.1286,12.1413,44500.0
2010-06-29 11:10:00,19.2,19.23,19.2,19.2,43400.0,12.1476,12.1666,12.1476,12.1476,43400.0
2010-06-29 11:15:00,19.2,19.21,19.19,19.19,21600.0,12.1476,12.1539,12.1413,12.1413,21600.0
2010-06-29 11:20:00,19.2,19.21,19.16,19.16,50400.0,12.1476,12.1539,12.1223,12.1223,50400.0
2010-06-29 11:25:00,19.17,19.18,19.14,19.15,59300.0,12.1286,12.135,12.1097,12.116,59300.0
2010-06-29 11:30:00,19.15,19.18,19.14,19.15,39100.0,12.116,12.135,12.1097,12.116,39100.0
2010-06-29 11:35:00,19.16,19.17,19.15,19.15,30100.0,12.1223,12.1286,12.116,12.116,30100.0
2010-06-29 11:40:00,19.15,19.15,19.12,19.13,25900.0,12.116,12.116,12.097,12.1033,25900.0
2010-06-29 11:45:00,19.14,19.16,19.14,19.15,46100.0,12.1097,12.1223,12.1097,12.116,46100.0
2010-06-29 11:50:00,19.15,19.16,19.14,19.14,20600.0,12.116,12.1223,12.1097,12.1097,20600.0
2010-06-29 11:55:00,19.14,19.16,19.13,19.14,23200.0,12.1097,12.1223,12.1033,12.1097,23200.0
2010-06-29 12:00:00,19.14,19.15,19.12,19.12,21600.0,12.1097,12.116,12.097,12.097,21600.0
2010-06-29 12:05:00,19.12,19.14,19.11,19.13,39000.0,12.097,12.1097,12.0907,12.1033,39000.0
2010-06-29 12:10:00,19.13,19.15,19.1,19.14,40300.0,12.1033,12.116,12.0844,12.1097,40300.0
2010-06-29 12:15:00,19.15,19.19,19.1,19.14,118400.0,12.116,12.1413,12.0844,12.1097,118400.0
2010-06-29 12:20:00,19.15,19.21,19.15,19.21,35100.0,12.116,12.1539,12.116,12.1539,35100.0
2010-06-29 12:25:00,19.2,19.21,19.15,19.17,44800.0,12.1476,12.1539,12.116,12.1286,44800.0
2010-06-29 12:30:00,19.16,19.17,19.15,19.16,32800.0,12.1223,12.1286,12.116,12.1223,32800.0
2010-06-29 12:35:00,19.17,19.19,19.14,19.14,24400.0,12.1286,12.1413,12.1097,12.1097,24400.0
2010-06-29 12:40:00,19.15,19.17,19.14,19.15,41400.0,12.116,12.1286,12.1097,12.116,41400.0
2010-06-29 12:45:00,19.15,19.18,19.15,19.17,12800.0,12.116,12.135,12.116,12.1286,12800.0
2010-06-29 12:50:00,19.17,19.17,19.16,19.16,18200.0,12.1286,12.1286,12.1223,12.1223,18200.0
2010-06-29 12:55:00,19.16,19.16,19.13,19.15,21600.0,12.1223,12.1223,12.1033,12.116,21600.0
2010-06-29 13:00:00,19.14,19.15,19.13,19.14,21200.0,12.1097,12.116,12.1033,12.1097,21200.0
2010-06-29 13:05:00,19.14,19.15,19.09,19.14,48800.0,12.1097,12.116,12.078,12.1097,48800.0
2010-06-29 13:10:00,19.14,19.14,19.11,19.12,25600.0,12.1097,12.1097,12.0907,12.097,25600.0
2010-06-29 13:15:00,19.12,19.12,19.09,19.09,35400.0,12.097,12.097,12.078,12.078,35400.0
2010-06-29 13:20:00,19.09,19.1,19.06,19.06,138000.0,12.078,12.0844,12.059,12.059,138000.0
2010-06-29 13:25:00,19.06,19.06,19.04,19.05,108000.0,12.059,12.059,12.0464,12.0527,108000.0
2010-06-29 13:30:00,19.04,19.05,18.97,18.97,120100.0,12.0464,12.0527,12.0021,12.0021,120100.0
2010-06-29 13:35:00,18.97,19.0,18.96,18.98,56100.0,12.0021,12.0211,11.9958,12.0084,56100.0
2010-06-29 13:40:00,18.98,19.01,18.98,19.0,32800.0,12.0084,12.0274,12.0084,12.0211,32800.0
2010-06-29 13:45:00,19.0,19.01,18.99,19.0,31800.0,12.0211,12.0274,12.0148,12.0211,31800.0
2010-06-29 13:50:00,19.01,19.01,18.99,19.0,36400.0,12.0274,12.0274,12.0148,12.0211,36400.0
2010-06-29 13:55:00,19.0,19.03,19.0,19.03,68800.0,12.0211,12.0401,12.0211,12.0401,68800.0
2010-06-29 14:00:00,19.03,19.05,19.02,19.04,23400.0,12.0401,12.0527,12.0337,12.0464,23400.0
2010-06-29 14:05:00,19.04,19.07,19.03,19.07,28600.0,12.0464,12.0654,12.0401,12.0654,28600.0
2010-06-29 14:10:00,19.07,19.09,19.05,19.05,97200.0,12.0654,12.078,12.0527,12.0527,97200.0
2010-06-29 14:15:00,19.05,19.07,19.04,19.04,86300.0,12.0527,12.0654,12.0464,12.0464,86300.0
2010-06-29 14:20:00,19.05,19.05,19.01,19.05,99200.0,12.0527,12.0527,12.0274,12.0527,99200.0
2010-06-29 14:25:00,19.05,19.06,19.03,19.04,43500.0,12.0527,12.059,12.0401,12.0464,43500.0
2010-06-29 14:30:00,19.04,19.04,19.01,19.02,61600.0,12.0464,12.0464,12.0274,12.0337,61600.0
2010-06-29 14:35:00,19.02,19.04,19.01,19.02,32300.0,12.0337,12.0464,12.0274,12.0337,32300.0
2010-06-29 14:40:00,19.01,19.03,19.0,19.01,36700.0,12.0274,12.0401,12.0211,12.0274,36700.0
2010-06-29 14:45:00,19.01,19.02,19.0,19.01,35100.0,12.0274,12.0337,12.0211,12.0274,35100.0
2010-06-29 14:50:00,19.0,19.05,18.98,19.01,37600.0,12.0211,12.0527,12.0084,12.0274,37600.0
2010-06-29 14:55:00,19.01,19.03,18.98,18.99,47300.0,12.0274,12.0401,12.0084,12.0148,47300.0
2010-06-29 15:00:00,19.0,19.0,18.98,19.0,36600.0,12.0211,12.0211,12.0084,12.0211,36600.0
2010-06-29 15:05:00,19.0,19.02,18.98,18.99,56800.0,12.0211,12.0337,12.0084,12.0148,56800.0
2010-06-29 15:10:00,18.98,18.99,18.95,18.96,76700.0,12.0084,12.0148,11.9894,11.9958,76700.0
2010-06-29 15:15:00,18.96,18.98,18.93,18.94,72100.0,11.9958,12.0084,11.9768,11.9831,72100.0
2010-06-29 15:20:00,18.93,18.94,18.87,18.91,156100.0,11.9768,11.9831,11.9388,11.9641,156100.0
2010-06-29 15:25:00,18.91,18.91,18.89,18.9,118600.0,11.9641,11.9641,11.9515,11.9578,118600.0
2010-06-29 15:30:00,18.9,18.97,18.86,18.96,133100.0,11.9578,12.0021,11.9325,11.9958,133100.0
2010-06-29 15:35:00,18.96,18.99,18.95,18.95,91600.0,11.9958,12.0148,11.9894,11.9894,91600.0
2010-06-29 15:40:00,18.95,18.96,18.87,18.89,135900.0,11.9894,11.9958,11.9388,11.9515,135900.0
2010-06-29 15:45:00,18.87,18.87,18.8,18.82,262400.0,11.9388,11.9388,11.8945,11.9072,262400.0
2010-06-29 15:50:00,18.82,18.93,18.81,18.92,264600.0,11.9072,11.9768,11.9009,11.9705,264600.0
2010-06-29 15:55:00,18.93,18.95,18.9,18.92,396000.0,11.9768,11.9894,11.9578,11.9705,396000.0
2010-06-30 09:30:00,18.91,18.91,18.81,18.88,44400.0,11.9641,11.9641,11.9009,11.9452,44400.0
2010-06-30 09:35:00,18.86,18.88,18.82,18.87,47600.0,11.9325,11.9452,11.9072,11.9388,47600.0
2010-06-30 09:40:00,18.87,18.98,18.87,18.98,40800.0,11.9388,12.0084,11.9388,12.0084,40800.0
2010-06-30 09:45:00,18.98,19.04,18.96,18.98,103100.0,12.0084,12.0464,11.9958,12.0084,103100.0
2010-06-30 09:50:00,18.97,19.01,18.94,19.0,50200.0,12.0021,12.0274,11.9831,12.0211,50200.0
2010-06-30 09:55:00,18.99,18.99,18.92,18.92,29900.0,12.0148,12.0148,11.9705,11.9705,29900.0
2010-06-30 10:00:00,18.93,18.96,18.91,18.95,32000.0,11.9768,11.9958,11.9641,11.9894,32000.0
2010-06-30 10:05:00,18.95,18.96,18.92,18.92,28900.0,11.9894,11.9958,11.9705,11.9705,28900.0
2010-06-30 10:10:00,18.93,18.93,18.9,18.9,14500.0,11.9768,11.9768,11.9578,11.9578,14500.0
2010-06-30 10:15:00,18.9,18.96,18.9,18.96,23700.0,11.9578,11.9958,11.9578,11.9958,23700.0
2010-06-30 10:20:00,18.95,18.95,18.88,18.88,50100.0,11.9894,11.9894,11.9452,11.9452,50100.0
2010-06-30 10:25:00,18.89,18.95,18.89,18.92,65000.0,11.9515,11.9894,11.9515,11.9705,65000.0
2010-06-30 10:30:00,18.92,18.97,18.91,18.93,60300.0,11.9705,12.0021,11.9641,11.9768,60300.0
2010-06-30 10:35:00,18.93,18.99,18.92,18.99,35800.0,11.9768,12.0148,11.9705,12.0148,35800.0
2010-06-30 10:40:00,18.99,19.0,18.95,18.96,56000.0,12.0148,12.0211,11.9894,11.9958,56000.0
2010-06-30 10:45:00,18.96,18.98,18.95,18.95,28400.0,11.9958,12.0084,11.9894,11.9894,28400.0
2010-06-30 10:50:00,18.95,18.96,18.93,18.95,49200.0,11.9894,11.9958,11.9768,11.9894,49200.0
2010-06-30 10:55:00,18.95,18.96,18.93,18.93,39600.0,11.9894,11.9958,11.9768,11.9768,39600.0
2010-06-30 11:00:00,18.93,18.97,18.93,18.95,42000.0,11.9768,12.0021,11.9768,11.9894,42000.0
2010-06-30 11:05:00,18.96,18.96,18.93,18.94,34400.0,11.9958,11.9958,11.9768,11.9831,34400.0
2010-06-30 11:10:00,18.95,18.98,18.94,18.96,37600.0,11.9894,12.0084,11.9831,11.9958,37600.0
2010-06-30 11:15:00,18.96,18.99,18.96,18.97,33200.0,11.9958,12.0148,11.9958,12.0021,33200.0
2010-06-30 11:20:00,18.97,18.98,18.96,18.98,27900.0,12.0021,12.0084,11.9958,12.0084,27900.0
2010-06-30 11:25:00,18.98,19.0,18.98,18.99,21000.0,12.0084,12.0211,12.0084,12.0148,21000.0
2010-06-30 11:30:00,18.99,19.01,18.99,18.99,55800.0,12.0148,12.0274,12.0148,12.0148,55800.0
2010-06-30 11:35:00,18.99,19.0,18.97,18.99,81900.0,12.0148,12.0211,12.0021,12.0148,81900.0
2010-06-30 11:40:00,18.99,19.02,18.99,19.0,21700.0,12.0148,12.0337,12.0148,12.0211,21700.0
2010-06-30 11:45:00,19.01,19.04,19.0,19.03,35900.0,12.0274,12.0464,12.0211,12.0401,35900.0
2010-06-30 11:50:00,19.03,19.04,18.99,18.99,56400.0,12.0401,12.0464,12.0148,12.0148,56400.0
2010-06-30 11:55:00,18.99,18.99,18.96,18.96,42500.0,12.0148,12.0148,11.9958,11.9958,42500.0
2010-06-30 12:00:00,18.96,18.96,18.94,18.95,38800.0,11.9958,11.9958,11.9831,11.9894,38800.0
2010-06-30 12:05:00,18.94,18.97,18.94,18.97,31400.0,11.9831,12.0021,11.9831,12.0021,31400.0
2010-06-30 12:10:00,18.97,18.98,18.97,18.97,15200.0,12.0021,12.0084,12.0021,12.0021,15200.0
2010-06-30 12:15:00,18.97,18.99,18.97,18.98,18700.0,12.0021,12.0148,12.0021,12.0084,18700.0
2010-06-30 12:20:00,18.98,18.99,18.96,18.96,21000.0,12.0084,12.0148,11.9958,11.9958,21000.0
2010-06-30 12:25:00,18.96,18.97,18.96,18.96,16100.0,11.9958,12.0021,11.9958,11.9958,16100.0
2010-06-30 12:30:00,18.96,18.97,18.94,18.94,24300.0,11.9958,12.0021,11.9831,11.9831,24300.0
2010-06-30 12:35:00,18.94,18.95,18.94,18.94,6200.0,11.9831,11.9894,11.9831,11.9831,6200.0
2010-06-30 12:40:00,18.94,18.95,18.9,18.9,47400.0,11.9831,11.9894,11.9578,11.9578,47400.0
2010-06-30 12:45:00,18.9,18.91,18.89,18.91,35400.0,11.9578,11.9641,11.9515,11.9641,35400.0
2010-06-30 12:50:00,18.91,18.95,18.91,18.94,30200.0,11.9641,11.9894,11.9641,11.9831,30200.0
2010-06-30 12:55:00,18.94,18.96,18.94,18.94,22800.0,11.9831,11.9958,11.9831,11.9831,22800.0
2010-06-30 13:00:00,18.94,18.95,18.92,18.93,19700.0,11.9831,11.9894,11.9705,11.9768,19700.0
2010-06-30 13:05:00,18.93,18.93,18.92,18.93,29700.0,11.9768,11.9768,11.9705,11.9768,29700.0
2010-06-30 13:10:00,18.93,18.94,18.93,18.93,10200.0,11.9768,11.9831,11.9768,11.9768,10200.0
2010-06-30 13:15:00,18.93,18.93,18.91,18.92,23100.0,11.9768,11.9768,11.9641,11.9705,23100.0
2010-06-30 13:20:00,18.91,18.95,18.91,18.95,25700.0,11.9641,11.9894,11.9641,11.9894,25700.0
2010-06-30 13:25:00,18.95,18.96,18.94,18.96,31200.0,11.9894,11.9958,11.9831,11.9958,31200.0
2010-06-30 13:30:00,18.96,18.96,18.91,18.91,41500.0,11.9958,11.9958,11.9641,11.9641,41500.0
2010-06-30 13:35:00,18.91,18.93,18.91,18.93,16600.0,11.9641,11.9768,11.9641,11.9768,16600.0
2010-06-30 13:40:00,18.92,18.93,18.92,18.93,9300.0,11.9705,11.9768,11.9705,11.9768,9300.0
2010-06-30 13:45:00,18.93,18.97,18.92,18.95,26100.0,11.9768,12.0021,11.9705,11.9894,26100.0
2010-06-30 13:50:00,18.95,18.97,18.94,18.96,31700.0,11.9894,12.0021,11.9831,11.9958,31700.0
2010-06-30 13:55:00,18.96,18.97,18.96,18.96,9600.0,11.9958,12.0021,11.9958,11.9958,9600.0
2010-06-30 14:00:00,18.96,19.0,18.96,18.97,40600.0,11.9958,12.0211,11.9958,12.0021,40600.0
2010-06-30 14:05:00,18.97,18.98,18.92,18.95,70600.0,12.0021,12.0084,11.9705,11.9894,70600.0
2010-06-30 14:10:00,18.96,18.97,18.93,18.93,33800.0,11.9958,12.0021,11.9768,11.9768,33800.0
2010-06-30 14:15:00,18.93,18.95,18.93,18.94,31400.0,11.9768,11.9894,11.9768,11.9831,31400.0
2010-06-30 14:20:00,18.94,18.95,18.9,18.92,86800.0,11.9831,11.9894,11.9578,11.9705,86800.0
2010-06-30 14:25:00,18.92,18.94,18.91,18.92,34400.0,11.9705,11.9831,11.9641,11.9705,34400.0
2010-06-30 14:30:00,18.92,18.96,18.92,18.94,33800.0,11.9705,11.9958,11.9705,11.9831,33800.0
2010-06-30 14:35:00,18.95,18.96,18.94,18.95,13700.0,11.9894,11.9958,11.9831,11.9894,13700.0
2010-06-30 14:40:00,18.95,18.96,18.91,18.92,43500.0,11.9894,11.9958,11.9641,11.9705,43500.0
2010-06-30 14:45:00,18.93,18.94,18.91,18.94,48800.0,11.9768,11.9831,11.9641,11.9831,48800.0
2010-06-30 14:50:00,18.94,18.95,18.93,18.95,24300.0,11.9831,11.9894,11.9768,11.9894,24300.0
2010-06-30 14:55:00,18.95,18.95,18.94,18.95,22100.0,11.9894,11.9894,11.9831,11.9894,22100.0
2010-06-30 15:00:00,18.94,18.95,18.93,18.93,32000.0,11.9831,11.9894,11.9768,11.9768,32000.0
2010-06-30 15:05:00,18.94,18.95,18.92,18.93,114100.0,11.9831,11.9894,11.9705,11.9768,114100.0
2010-06-30 15:10:00,18.92,18.93,18.91,18.92,49800.0,11.9705,11.9768,11.9641,11.9705,49800.0
2010-06-30 15:15:00,18.91,18.92,18.86,18.88,106100.0,11.9641,11.9705,11.9325,11.9452,106100.0
2010-06-30 15:20:00,18.88,18.91,18.88,18.9,102000.0,11.9452,11.9641,11.9452,11.9578,102000.0
2010-06-30 15:25:00,18.89,18.9,18.82,18.83,73200.0,11.9515,11.9578,11.9072,11.9135,73200.0
2010-06-30 15:30:00,18.83,18.83,18.79,18.8,101200.0,11.9135,11.9135,11.8882,11.8945,101200.0
2010-06-30 15:35:00,18.8,18.83,18.75,18.76,121200.0,11.8945,11.9135,11.8629,11.8692,121200.0
2010-06-30 15:40:00,18.76,18.79,18.72,18.73,225200.0,11.8692,11.8882,11.8439,11.8503,225200.0
2010-06-30 15:45:00,18.72,18.76,18.69,18.76,251000.0,11.8439,11.8692,11.825,11.8692,251000.0
2010-06-30 15:50:00,18.76,18.78,18.72,18.73,194200.0,11.8692,11.8819,11.8439,11.8503,194200.0
2010-06-30 15:55:00,18.72,18.74,18.7,18.73,408400.0,11.8439,11.8566,11.8313,11.8503,408400.0
2010-07-01 09:30:00,18.76,18.79,18.71,18.73,40700.0,11.8692,11.8882,11.8376,11.8503,40700.0
2010-07-01 09:35:00,18.75,18.81,18.72,18.79,83600.0,11.8629,11.9009,11.8439,11.8882,83600.0
2010-07-01 09:40:00,18.79,18.8,18.72,18.76,74100.0,11.8882,11.8945,11.8439,11.8692,74100.0
2010-07-01 09:45:00,18.76,18.78,18.73,18.75,54300.0,11.8692,11.8819,11.8503,11.8629,54300.0
2010-07-01 09:50:00,18.75,18.75,18.67,18.68,49800.0,11.8629,11.8629,11.8123,11.8186,49800.0
2010-07-01 09:55:00,18.68,18.72,18.67,18.68,36300.0,11.8186,11.8439,11.8123,11.8186,36300.0
2010-07-01 10:00:00,18.68,18.68,18.55,18.6,142400.0,11.8186,11.8186,11.7364,11.768,142400.0
2010-07-01 10:05:00,18.6,18.64,18.59,18.61,28700.0,11.768,11.7933,11.7617,11.7743,28700.0
2010-07-01 10:10:00,18.61,18.64,18.53,18.55,53700.0,11.7743,11.7933,11.7237,11.7364,53700.0
2010-07-01 10:15:00,18.55,18.58,18.54,18.54,65900.0,11.7364,11.7554,11.73,11.73,65900.0
2010-07-01 10:20:00,18.55,18.62,18.55,18.62,47200.0,11.7364,11.7807,11.7364,11.7807,47200.0
2010-07-01 10:25:00,18.62,18.62,18.59,18.59,27200.0,11.7807,11.7807,11.7617,11.7617,27200.0
2010-07-01 10:30:00,18.59,18.59,18.51,18.53,51400.0,11.7617,11.7617,11.7111,11.7237,51400.0
2010-07-01 10:35:00,18.54,18.54,18.45,18.49,78500.0,11.73,11.73,11.6731,11.6984,78500.0
2010-07-01 10:40:00,18.5,18.5,18.45,18.49,45000.0,11.7047,11.7047,11.6731,11.6984,45000.0
2010-07-01 10:45:00,18.5,18.56,18.49,18.56,27100.0,11.7047,11.7427,11.6984,11.7427,27100.0
2010-07-01 10:50:00,18.55,18.56,18.53,18.55,21100.0,11.7364,11.7427,11.7237,11.7364,21100.0
2010-07-01 10:55:00,18.54,18.54,18.5,18.51,37000.0,11.73,11.73,11.7047,11.7111,37000.0
2010-07-01 11:00:00,18.5,18.5,18.43,18.49,42600.0,11.7047,11.7047,11.6605,11.6984,42600.0
2010-07-01 11:05:00,18.48,18.48,18.41,18.43,92500.0,11.6921,11.6921,11.6478,11.6605,92500.0
2010-07-01 11:10:00,18.43,18.47,18.41,18.42,63000.0,11.6605,11.6858,11.6478,11.6541,63000.0
2010-07-01 11:15:00,18.42,18.45,18.42,18.45,103100.0,11.6541,11.6731,11.6541,11.6731,103100.0
2010-07-01 11:20:00,18.45,18.46,18.41,18.44,65400.0,11.6731,11.6794,11.6478,11.6668,65400.0
2010-07-01 11:25:00,18.44,18.49,18.43,18.47,89800.0,11.6668,11.6984,11.6605,11.6858,89800.0
2010-07-01 11:30:00,18.47,18.51,18.45,18.5,50500.0,11.6858,11.7111,11.6731,11.7047,50500.0
2010-07-01 11:35:00,18.49,18.6,18.49,18.58,50200.0,11.6984,11.768,11.6984,11.7554,50200.0
2010-07-01 11:40:00,18.58,18.62,18.57,18.59,43800.0,11.7554,11.7807,11.749,11.7617,43800.0
2010-07-01 11:45:00,18.59,18.6,18.57,18.57,25800.0,11.7617,11.768,11.749,11.749,25800.0
2010-07-01 11:50:00,18.57,18.58,18.52,18.52,65800.0,11.749,11.7554,11.7174,11.7174,65800.0
2010-07-01 11:55:00,18.52,18.54,18.49,18.54,19200.0,11.7174,11.73,11.6984,11.73,19200.0
2010-07-01 12:00:00,18.53,18.53,18.48,18.5,83300.0,11.7237,11.7237,11.6921,11.7047,83300.0
2010-07-01 12:05:00,18.5,18.51,18.48,18.5,39000.0,11.7047,11.7111,11.6921,11.7047,39000.0
2010-07-01 12:10:00,18.49,18.52,18.48,18.51,35100.0,11.6984,11.7174,11.6921,11.7111,35100.0
2010-07-01 12:15:00,18.51,18.54,18.51,18.53,42100.0,11.7111,11.73,11.7111,11.7237,42100.0
2010-07-01 12:20:00,18.54,18.54,18.5,18.5,17000.0,11.73,11.73,11.7047,11.7047,17000.0
2010-07-01 12:25:00,18.5,18.56,18.5,18.56,19900.0,11.7047,11.7427,11.7047,11.7427,19900.0
2010-07-01 12:30:00,18.55,18.6,18.54,18.6,29100.0,11.7364,11.768,11.73,11.768,29100.0
2010-07-01 12:35:00,18.59,18.63,18.59,18.63,11200.0,11.7617,11.787,11.7617,11.787,11200.0
2010-07-01 12:40:00,18.62,18.72,18.62,18.7,51000.0,11.7807,11.8439,11.7807,11.8313,51000.0
2010-07-01 12:45:00,18.7,18.7,18.63,18.65,25200.0,11.8313,11.8313,11.787,11.7996,25200.0
2010-07-01 12:50:00,18.66,18.69,18.63,18.64,21300.0,11.806,11.825,11.787,11.7933,21300.0
2010-07-01 12:55:00,18.64,18.66,18.6,18.65,28000.0,11.7933,11.806,11.768,11.7996,28000.0
2010-07-01 13:00:00,18.65,18.66,18.62,18.62,21700.0,11.7996,11.806,11.7807,11.7807,21700.0
2010-07-01 13:05:00,18.62,18.64,18.61,18.63,12800.0,11.7807,11.7933,11.7743,11.787,12800.0
2010-07-01 13:10:00,18.63,18.63,18.6,18.6,17300.0,11.787,11.787,11.768,11.768,17300.0
2010-07-01 13:15:00,18.6,18.65,18.59,18.65,23100.0,11.768,11.7996,11.7617,11.7996,23100.0
2010-07-01 13:20:00,18.65,18.66,18.64,18.64,32800.0,11.7996,11.806,11.7933,11.7933,32800.0
2010-07-01 13:25:00,18.64,18.65,18.61,18.62,22000.0,11.7933,11.7996,11.7743,11.7807,22000.0
2010-07-01 13:30:00,18.62,18.72,18.62,18.7,86000.0,11.7807,11.8439,11.7807,11.8313,86000.0
2010-07-01 13:35:00,18.7,18.71,18.67,18.71,28100.0,11.8313,11.8376,11.8123,11.8376,28100.0
2010-07-01 13:40:00,18.71,18.72,18.63,18.65,34100.0,11.8376,11.8439,11.787,11.7996,34100.0
2010-07-01 13:45:00,18.65,18.66,18.61,18.62,41500.0,11.7996,11.806,11.7743,11.7807,41500.0
2010-07-01 13:50:00,18.62,18.66,18.62,18.64,36400.0,11.7807,11.806,11.7807,11.7933,36400.0
2010-07-01 13:55:00,18.65,18.67,18.62,18.65,42800.0,11.7996,11.8123,11.7807,11.7996,42800.0
2010-07-01 14:00:00,18.65,18.67,18.63,18.67,32400.0,11.7996,11.8123,11.787,11.8123,32400.0
2010-07-01 14:05:00,18.67,18.68,18.63,18.63,34800.0,11.8123,11.8186,11.787,11.787,34800.0
2010-07-01 14:10:00,18.63,18.69,18.63,18.68,38600.0,11.787,11.825,11.787,11.8186,38600.0
2010-07-01 14:15:00,18.68,18.73,18.68,18.71,33000.0,11.8186,11.8503,11.8186,11.8376,33000.0
2010-07-01 14:20:00,18.71,18.71,18.66,18.7,57500.0,11.8376,11.8376,11.806,11.8313,57500.0
2010-07-01 14:25:00,18.7,18.7,18.66,18.68,25500.0,11.8313,11.8313,11.806,11.8186,25500.0
2010-07-01 14:30:00,18.68,18.68,18.66,18.67,66800.0,11.8186,11.8186,11.806,11.8123,66800.0
2010-07-01 14:35:00,18.67,18.69,18.65,18.67,147300.0,11.8123,11.825,11.7996,11.8123,147300.0
2010-07-01 14:40:00,18.67,18.68,18.57,18.59,75900.0,11.8123,11.8186,11.749,11.7617,75900.0
2010-07-01 14:45:00,18.59,18.62,18.59,18.59,82000.0,11.7617,11.7807,11.7617,11.7617,82000.0
2010-07-01 14:50:00,18.6,18.6,18.55,18.6,64600.0,11.768,11.768,11.7364,11.768,64600.0
2010-07-01 14:55:00,18.6,18.61,18.58,18.6,83000.0,11.768,11.7743,11.7554,11.768,83000.0
2010-07-01 15:00:00,18.61,18.66,18.6,18.65,92700.0,11.7743,11.806,11.768,11.7996,92700.0
2010-07-01 15:05:00,18.65,18.7,18.64,18.68,86700.0,11.7996,11.8313,11.7933,11.8186,86700.0
2010-07-01 15:10:00,18.68,18.69,18.67,18.67,83600.0,11.8186,11.825,11.8123,11.8123,83600.0
2010-07-01 15:15:00,18.68,18.69,18.65,18.66,112200.0,11.8186,11.825,11.7996,11.806,112200.0
2010-07-01 15:20:00,18.66,18.68,18.61,18.64,124600.0,11.806,11.8186,11.7743,11.7933,124600.0
2010-07-01 15:25:00,18.64,18.68,18.62,18.67,130600.0,11.7933,11.8186,11.7807,11.8123,130600.0
2010-07-01 15:30:00,18.68,18.7,18.65,18.67,142600.0,11.8186,11.8313,11.7996,11.8123,142600.0
2010-07-01 15:35:00,18.68,18.72,18.67,18.69,211300.0,11.8186,11.8439,11.8123,11.825,211300.0
2010-07-01 15:40:00,18.69,18.71,18.65,18.67,188200.0,11.825,11.8376,11.7996,11.8123,188200.0
2010-07-01 15:45:00,18.66,18.67,18.6,18.6,167600.0,11.806,11.8123,11.768,11.768,167600.0
2010-07-01 15:50:00,18.59,18.68,18.56,18.67,173900.0,11.7617,11.8186,11.7427,11.8123,173900.0
2010-07-01 15:55:00,18.67,18.69,18.66,18.66,169300.0,11.8123,11.825,11.806,11.806,169300.0
2010-07-02 09:30:00,18.74,18.79,18.72,18.77,50700.0,11.8566,11.8882,11.8439,11.8756,50700.0
2010-07-02 09:35:00,18.78,18.83,18.74,18.76,44900.0,11.8819,11.9135,11.8566,11.8692,44900.0
2010-07-02 09:40:00,18.76,18.78,18.74,18.75,39200.0,11.8692,11.8819,11.8566,11.8629,39200.0
2010-07-02 09:45:00,18.76,18.79,18.75,18.76,48900.0,11.8692,11.8882,11.8629,11.8692,48900.0
2010-07-02 09:50:00,18.76,18.76,18.7,18.7,34900.0,11.8692,11.8692,11.8313,11.8313,34900.0
2010-07-02 09:55:00,18.7,18.73,18.68,18.7,40300.0,11.8313,11.8503,11.8186,11.8313,40300.0
2010-07-02 10:00:00,18.7,18.71,18.63,18.64,37700.0,11.8313,11.8376,11.787,11.7933,37700.0
2010-07-02 10:05:00,18.64,18.71,18.64,18.68,27200.0,11.7933,11.8376,11.7933,11.8186,27200.0
2010-07-02 10:10:00,18.69,18.74,18.69,18.72,29100.0,11.825,11.8566,11.825,11.8439,29100.0
2010-07-02 10:15:00,18.73,18.8,18.73,18.8,24700.0,11.8503,11.8945,11.8503,11.8945,24700.0
2010-07-02 10:20:00,18.8,18.8,18.76,18.78,15600.0,11.8945,11.8945,11.8692,11.8819,15600.0
2010-07-02 10:25:00,18.79,18.79,18.73,18.74,23500.0,11.8882,11.8882,11.8503,11.8566,23500.0
2010-07-02 10:30:00,18.74,18.74,18.71,18.73,30200.0,11.8566,11.8566,11.8376,11.8503,30200.0
2010-07-02 10:35:00,18.73,18.73,18.7,18.71,31300.0,11.8503,11.8503,11.8313,11.8376,31300.0
2010-07-02 10:40:00,18.72,18.74,18.69,18.69,28700.0,11.8439,11.8566,11.825,11.825,28700.0
2010-07-02 10:45:00,18.69,18.7,18.69,18.7,34100.0,11.825,11.8313,11.825,11.8313,34100.0
2010-07-02 10:50:00,18.7,18.7,18.63,18.64,32000.0,11.8313,11.8313,11.787,11.7933,32000.0
2010-07-02 10:55:00,18.65,18.65,18.61,18.61,25900.0,11.7996,11.7996,11.7743,11.7743,25900.0
2010-07-02 11:00:00,18.62,18.62,18.6,18.61,17900.0,11.7807,11.7807,11.768,11.7743,17900.0
2010-07-02 11:05:00,18.62,18.64,18.62,18.63,14500.0,11.7807,11.7933,11.7807,11.787,14500.0
2010-07-02 11:10:00,18.62,18.66,18.62,18.66,21700.0,11.7807,11.806,11.7807,11.806,21700.0
2010-07-02 11:15:00,18.65,18.66,18.61,18.61,57500.0,11.7996,11.806,11.7743,11.7743,57500.0
2010-07-02 11:20:00,18.61,18.63,18.59,18.62,27000.0,11.7743,11.787,11.7617,11.7807,27000.0
2010-07-02 11:25:00,18.62,18.64,18.58,18.58,10300.0,11.7807,11.7933,11.7554,11.7554,10300.0
2010-07-02 11:30:00,18.58,18.59,18.56,18.57,24200.0,11.7554,11.7617,11.7427,11.749,24200.0
2010-07-02 11:35:00,18.57,18.57,18.51,18.51,31900.0,11.749,11.749,11.7111,11.7111,31900.0
2010-07-02 11:40:00,18.51,18.54,18.49,18.54,35200.0,11.7111,11.73,11.6984,11.73,35200.0
2010-07-02 11:45:00,18.54,18.56,18.52,18.55,18500.0,11.73,11.7427,11.7174,11.7364,18500.0
2010-07-02 11:50:00,18.56,18.56,18.54,18.56,10500.0,11.7427,11.7427,11.73,11.7427,10500.0
2010-07-02 11:55:00,18.55,18.56,18.51,18.52,14200.0,11.7364,11.7427,11.7111,11.7174,14200.0
2010-07-02 12:00:00,18.52,18.53,18.51,18.53,19400.0,11.7174,11.7237,11.7111,11.7237,19400.0
2010-07-02 12:05:00,18.54,18.57,18.53,18.57,14900.0,11.73,11.749,11.7237,11.749,14900.0
2010-07-02 12:10:00,18.57,18.59,18.56,18.58,14100.0,11.749,11.7617,11.7427,11.7554,14100.0
2010-07-02 12:15:00,18.58,18.58,18.53,18.54,16100.0,11.7554,11.7554,11.7237,11.73,16100.0
2010-07-02 12:20:00,18.54,18.56,18.52,18.55,16700.0,11.73,11.7427,11.7174,11.7364,16700.0
2010-07-02 12:25:00,18.55,18.57,18.54,18.56,17400.0,11.7364,11.749,11.73,11.7427,17400.0
2010-07-02 12:30:00,18.56,18.57,18.54,18.56,14100.0,11.7427,11.749,11.73,11.7427,14100.0
2010-07-02 12:35:00,18.56,18.56,18.5,18.53,22100.0,11.7427,11.7427,11.7047,11.7237,22100.0
2010-07-02 12:40:00,18.53,18.55,18.49,18.49,26300.0,11.7237,11.7364,11.6984,11.6984,26300.0
2010-07-02 12:45:00,18.49,18.52,18.48,18.52,21900.0,11.6984,11.7174,11.6921,11.7174,21900.0
2010-07-02 12:50:00,18.53,18.53,18.5,18.5,13300.0,11.7237,11.7237,11.7047,11.7047,13300.0
2010-07-02 12:55:00,18.5,18.52,18.49,18.49,13400.0,11.7047,11.7174,11.6984,11.6984,13400.0
2010-07-02 13:00:00,18.5,18.5,18.46,18.46,43800.0,11.7047,11.7047,11.6794,11.6794,43800.0
2010-07-02 13:05:00,18.47,18.51,18.47,18.5,16900.0,11.6858,11.7111,11.6858,11.7047,16900.0
2010-07-02 13:10:00,18.5,18.53,18.5,18.51,12300.0,11.7047,11.7237,11.7047,11.7111,12300.0
2010-07-02 13:15:00,18.52,18.52,18.51,18.52,11200.0,11.7174,11.7174,11.7111,11.7174,11200.0
2010-07-02 13:20:00,18.52,18.54,18.49,18.5,23400.0,11.7174,11.73,11.6984,11.7047,23400.0
2010-07-02 13:25:00,18.51,18.51,18.47,18.48,24200.0,11.7111,11.7111,11.6858,11.6921,24200.0
2010-07-02 13:30:00,18.48,18.54,18.48,18.53,20500.0,11.6921,11.73,11.6921,11.7237,20500.0
2010-07-02 13:35:00,18.53,18.54,18.51,18.52,12100.0,11.7237,11.73,11.7111,11.7174,12100.0
2010-07-02 13:40:00,18.52,18.53,18.5,18.51,16400.0,11.7174,11.7237,11.7047,11.7111,16400.0
2010-07-02 13:45:00,18.52,18.57,18.52,18.56,17500.0,11.7174,11.749,11.7174,11.7427,17500.0
2010-07-02 13:50:00,18.56,18.61,18.56,18.59,94300.0,11.7427,11.7743,11.7427,11.7617,94300.0
2010-07-02 13:55:00,18.6,18.63,18.59,18.61,21000.0,11.768,11.787,11.7617,11.7743,21000.0
2010-07-02 14:00:00,18.61,18.63,18.61,18.62,23000.0,11.7743,11.787,11.7743,11.7807,23000.0
2010-07-02 14:05:00,18.61,18.64,18.6,18.61,56300.0,11.7743,11.7933,11.768,11.7743,56300.0
2010-07-02 14:10:00,18.6,18.6,18.57,18.57,22400.0,11.768,11.768,11.749,11.749,22400.0
2010-07-02 14:15:00,18.57,18.62,18.57,18.62,24400.0,11.749,11.7807,11.749,11.7807,24400.0
2010-07-02 14:20:00,18.62,18.63,18.62,18.63,18500.0,11.7807,11.787,11.7807,11.787,18500.0
2010-07-02 14:25:00,18.63,18.63,18.59,18.6,24600.0,11.787,11.787,11.7617,11.768,24600.0
2010-07-02 14:30:00,18.59,18.6,18.58,18.58,12300.0,11.7617,11.768,11.7554,11.7554,12300.0
2010-07-02 14:35:00,18.59,18.6,18.57,18.59,60000.0,11.7617,11.768,11.749,11.7617,60000.0
2010-07-02 14:40:00,18.59,18.6,18.58,18.59,11500.0,11.7617,11.768,11.7554,11.7617,11500.0
2010-07-02 14:45:00,18.59,18.6,18.58,18.59,18500.0,11.7617,11.768,11.7554,11.7617,18500.0
2010-07-02 14:50:00,18.59,18.59,18.56,18.58,23500.0,11.7617,11.7617,11.7427,11.7554,23500.0
2010-07-02 14:55:00,18.58,18.6,18.58,18.6,13400.0,11.7554,11.768,11.7554,11.768,13400.0
2010-07-02 15:00:00,18.59,18.63,18.58,18.62,30100.0,11.7617,11.787,11.7554,11.7807,30100.0
2010-07-02 15:05:00,18.62,18.65,18.61,18.65,16000.0,11.7807,11.7996,11.7743,11.7996,16000.0
2010-07-02 15:10:00,18.65,18.66,18.63,18.64,64800.0,11.7996,11.806,11.787,11.7933,64800.0
2010-07-02 15:15:00,18.64,18.65,18.63,18.64,20100.0,11.7933,11.7996,11.787,11.7933,20100.0
2010-07-02 15:20:00,18.64,18.65,18.63,18.64,25400.0,11.7933,11.7996,11.787,11.7933,25400.0
2010-07-02 15:25:00,18.64,18.69,18.64,18.67,48100.0,11.7933,11.825,11.7933,11.8123,48100.0
2010-07-02 15:30:00,18.68,18.68,18.65,18.67,23000.0,11.8186,11.8186,11.7996,11.8123,23000.0
2010-07-02 15:35:00,18.67,18.74,18.67,18.74,67800.0,11.8123,11.8566,11.8123,11.8566,67800.0
2010-07-02 15:40:00,18.75,18.75,18.72,18.73,49500.0,11.8629,11.8629,11.8439,11.8503,49500.0
2010-07-02 15:45:00,18.73,18.77,18.73,18.73,85200.0,11.8503,11.8756,11.8503,11.8503,85200.0
2010-07-02 15:50:00,18.73,18.75,18.7,18.71,78800.0,11.8503,11.8629,11.8313,11.8376,78800.0
2010-07-02 15:55:00,18.71,18.72,18.61,18.61,268600.0,11.8376,11.8439,11.7743,11.7743,268600.0
2010-07-06 09:30:00,19.18,19.19,18.96,19.0,158100.0,12.135,12.1413,11.9958,12.0211,158100.0
2010-07-06 09:35:00,19.0,19.03,18.96,18.96,49000.0,12.0211,12.0401,11.9958,11.9958,49000.0
2010-07-06 09:40:00,18.96,18.98,18.93,18.98,47700.0,11.9958,12.0084,11.9768,12.0084,47700.0
2010-07-06 09:45:00,18.98,18.99,18.94,18.99,57900.0,12.0084,12.0148,11.9831,12.0148,57900.0
2010-07-06 09:50:00,18.99,19.06,18.98,19.0,59000.0,12.0148,12.059,12.0084,12.0211,59000.0
2010-07-06 09:55:00,19.0,19.04,18.99,19.02,114600.0,12.0211,12.0464,12.0148,12.0337,114600.0
2010-07-06 10:00:00,19.02,19.09,18.99,19.09,113900.0,12.0337,12.078,12.0148,12.078,113900.0
2010-07-06 10:05:00,19.09,19.1,19.07,19.07,39200.0,12.078,12.0844,12.0654,12.0654,39200.0
2010-07-06 10:10:00,19.07,19.11,19.07,19.1,40700.0,12.0654,12.0907,12.0654,12.0844,40700.0
2010-07-06 10:15:00,19.1,19.11,19.09,19.09,23400.0,12.0844,12.0907,12.078,12.078,23400.0
2010-07-06 10:20:00,19.09,19.1,19.03,19.04,33600.0,12.078,12.0844,12.0401,12.0464,33600.0
2010-07-06 10:25:00,19.04,19.06,19.03,19.05,38700.0,12.0464,12.059,12.0401,12.0527,38700.0
2010-07-06 10:30:00,19.05,19.06,19.0,19.0,64400.0,12.0527,12.059,12.0211,12.0211,64400.0
2010-07-06 10:35:00,19.01,19.01,18.98,18.98,30500.0,12.0274,12.0274,12.0084,12.0084,30500.0
2010-07-06 10:40:00,18.98,19.0,18.95,18.95,29900.0,12.0084,12.0211,11.9894,11.9894,29900.0
2010-07-06 10:45:00,18.96,18.96,18.92,18.94,30400.0,11.9958,11.9958,11.9705,11.9831,30400.0
2010-07-06 10:50:00,18.93,18.97,18.93,18.97,45200.0,11.9768,12.0021,11.9768,12.0021,45200.0
2010-07-06 10:55:00,18.97,18.98,18.93,18.93,32300.0,12.0021,12.0084,11.9768,11.9768,32300.0
2010-07-06 11:00:00,18.93,18.96,18.93,18.95,25900.0,11.9768,11.9958,11.9768,11.9894,25900.0
2010-07-06 11:05:00,18.95,18.95,18.9,18.9,24400.0,11.9894,11.9894,11.9578,11.9578,24400.0
2010-07-06 11:10:00,18.91,18.91,18.88,18.88,39800.0,11.9641,11.9641,11.9452,11.9452,39800.0
2010-07-06 11:15:00,18.88,18.89,18.82,18.83,34400.0,11.9452,11.9515,11.9072,11.9135,34400.0
2010-07-06 11:20:00,18.83,18.84,18.82,18.83,24400.0,11.9135,11.9199,11.9072,11.9135,24400.0
2010-07-06 11:25:00,18.83,18.84,18.79,18.8,58800.0,11.9135,11.9199,11.8882,11.8945,58800.0
2010-07-06 11:30:00,18.8,18.87,18.79,18.87,44900.0,11.8945,11.9388,11.8882,11.9388,44900.0
2010-07-06 11:35:00,18.88,18.88,18.87,18.87,4800.0,11.9452,11.9452,11.9388,11.9388,4800.0
2010-07-06 11:40:00,18.87,18.88,18.84,18.87,32300.0,11.9388,11.9452,11.9199,11.9388,32300.0
2010-07-06 11:45:00,18.86,18.86,18.84,18.84,13200.0,11.9325,11.9325,11.9199,11.9199,13200.0
2010-07-06 11:50:00,18.84,18.85,18.82,18.82,12700.0,11.9199,11.9262,11.9072,11.9072,12700.0
2010-07-06 11:55:00,18.82,18.88,18.82,18.88,16000.0,11.9072,11.9452,11.9072,11.9452,16000.0
2010-07-06 12:00:00,18.87,18.88,18.86,18.86,13000.0,11.9388,11.9452,11.9325,11.9325,13000.0
2010-07-06 12:05:00,18.86,18.9,18.86,18.88,18200.0,11.9325,11.9578,11.9325,11.9452,18200.0
2010-07-06 12:10:00,18.88,18.89,18.86,18.87,53200.0,11.9452,11.9515,11.9325,11.9388,53200.0
2010-07-06 12:15:00,18.87,18.9,18.86,18.9,99800.0,11.9388,11.9578,11.9325,11.9578,99800.0
2010-07-06 12:20:00,18.9,18.91,18.87,18.87,14300.0,11.9578,11.9641,11.9388,11.9388,14300.0
2010-07-06 12:25:00,18.87,18.87,18.83,18.85,12800.0,11.9388,11.9388,11.9135,11.9262,12800.0
2010-07-06 12:30:00,18.84,18.86,18.83,18.85,9600.0,11.9199,11.9325,11.9135,11.9262,9600.0
2010-07-06 12:35:00,18.85,18.87,18.85,18.87,10500.0,11.9262,11.9388,11.9262,11.9388,10500.0
2010-07-06 12:40:00,18.86,18.87,18.81,18.83,63000.0,11.9325,11.9388,11.9009,11.9135,63000.0
2010-07-06 12:45:00,18.83,18.84,18.8,18.8,28800.0,11.9135,11.9199,11.8945,11.8945,28800.0
2010-07-06 12:50:00,18.8,18.81,18.75,18.75,45700.0,11.8945,11.9009,11.8629,11.8629,45700.0
2010-07-06 12:55:00,18.75,18.77,18.73,18.75,30800.0,11.8629,11.8756,11.8503,11.8629,30800.0
2010-07-06 13:00:00,18.75,18.78,18.74,18.76,24200.0,11.8629,11.8819,11.8566,11.8692,24200.0
2010-07-06 13:05:00,18.77,18.79,18.77,18.78,13700.0,11.8756,11.8882,11.8756,11.8819,13700.0
2010-07-06 13:10:00,18.78,18.79,18.77,18.77,20100.0,11.8819,11.8882,11.8756,11.8756,20100.0
2010-07-06 13:15:00,18.77,18.77,18.73,18.74,17800.0,11.8756,11.8756,11.8503,11.8566,17800.0
2010-07-06 13:20:00,18.75,18.75,18.74,18.75,7700.0,11.8629,11.8629,11.8566,11.8629,7700.0
2010-07-06 13:25:00,18.74,18.77,18.72,18.77,34400.0,11.8566,11.8756,11.8439,11.8756,34400.0
2010-07-06 13:30:00,18.77,18.78,18.76,18.77,11300.0,11.8756,11.8819,11.8692,11.8756,11300.0
2010-07-06 13:35:00,18.77,18.77,18.72,18.72,29600.0,11.8756,11.8756,11.8439,11.8439,29600.0
2010-07-06 13:40:00,18.72,18.73,18.69,18.7,21600.0,11.8439,11.8503,11.825,11.8313,21600.0
2010-07-06 13:45:00,18.69,18.7,18.66,18.68,43400.0,11.825,11.8313,11.806,11.8186,43400.0
2010-07-06 13:50:00,18.69,18.69,18.65,18.66,32900.0,11.825,11.825,11.7996,11.806,32900.0
2010-07-06 13:55:00,18.65,18.67,18.62,18.67,28400.0,11.7996,11.8123,11.7807,11.8123,28400.0
2010-07-06 14:00:00,18.67,18.69,18.67,18.68,20900.0,11.8123,11.825,11.8123,11.8186,20900.0
2010-07-06 14:05:00,18.69,18.69,18.61,18.62,41200.0,11.825,11.825,11.7743,11.7807,41200.0
2010-07-06 14:10:00,18.61,18.63,18.57,18.58,30100.0,11.7743,11.787,11.749,11.7554,30100.0
2010-07-06 14:15:00,18.58,18.64,18.58,18.62,39500.0,11.7554,11.7933,11.7554,11.7807,39500.0
2010-07-06 14:20:00,18.63,18.63,18.6,18.63,21400.0,11.787,11.787,11.768,11.787,21400.0
2010-07-06 14:25:00,18.62,18.67,18.62,18.66,60500.0,11.7807,11.8123,11.7807,11.806,60500.0
2010-07-06 14:30:00,18.66,18.67,18.65,18.66,11000.0,11.806,11.8123,11.7996,11.806,11000.0
2010-07-06 14:35:00,18.66,18.69,18.66,18.68,18500.0,11.806,11.825,11.806,11.8186,18500.0
2010-07-06 14:40:00,18.69,18.69,18.65,18.65,74900.0,11.825,11.825,11.7996,11.7996,74900.0
2010-07-06 14:45:00,18.66,18.67,18.61,18.65,56100.0,11.806,11.8123,11.7743,11.7996,56100.0
2010-07-06 14:50:00,18.64,18.69,18.63,18.69,31700.0,11.7933,11.825,11.787,11.825,31700.0
2010-07-06 14:55:00,18.69,18.69,18.61,18.62,25600.0,11.825,11.825,11.7743,11.7807,25600.0
2010-07-06 15:00:00,18.62,18.65,18.6,18.62,23600.0,11.7807,11.7996,11.768,11.7807,23600.0
2010-07-06 15:05:00,18.62,18.63,18.56,18.61,36000.0,11.7807,11.787,11.7427,11.7743,36000.0
2010-07-06 15:10:00,18.6,18.63,18.56,18.63,41400.0,11.768,11.787,11.7427,11.787,41400.0
2010-07-06 15:15:00,18.63,18.65,18.57,18.57,50900.0,11.787,11.7996,11.749,11.749,50900.0
2010-07-06 15:20:00,18.58,18.59,18.56,18.57,69400.0,11.7554,11.7617,11.7427,11.749,69400.0
2010-07-06 15:25:00,18.57,18.65,18.57,18.63,167500.0,11.749,11.7996,11.749,11.787,167500.0
2010-07-06 15:30:00,18.63,18.65,18.6,18.64,102100.0,11.787,11.7996,11.768,11.7933,102100.0
2010-07-06 15:35:00,18.64,18.67,18.63,18.63,50800.0,11.7933,11.8123,11.787,11.787,50800.0
2010-07-06 15:40:00,18.63,18.7,18.63,18.69,84600.0,11.787,11.8313,11.787,11.825,84600.0
2010-07-06 15:45:00,18.69,18.74,18.64,18.65,123900.0,11.825,11.8566,11.7933,11.7996,123900.0
2010-07-06 15:50:00,18.65,18.69,18.63,18.63,101500.0,11.7996,11.825,11.787,11.787,101500.0
2010-07-06 15:55:00,18.63,18.73,18.63,18.73,193200.0,11.787,11.8503,11.787,11.8503,193200.0
2010-07-07 09:30:00,18.83,18.89,18.74,18.8,57100.0,11.9135,11.9515,11.8566,11.8945,57100.0
2010-07-07 09:35:00,18.79,18.84,18.76,18.83,18800.0,11.8882,11.9199,11.8692,11.9135,18800.0
2010-07-07 09:40:00,18.84,18.86,18.8,18.82,36900.0,11.9199,11.9325,11.8945,11.9072,36900.0
2010-07-07 09:45:00,18.82,18.84,18.81,18.82,97100.0,11.9072,11.9199,11.9009,11.9072,97100.0
2010-07-07 09:50:00,18.82,18.86,18.81,18.81,42700.0,11.9072,11.9325,11.9009,11.9009,42700.0
2010-07-07 09:55:00,18.82,18.86,18.82,18.84,46400.0,11.9072,11.9325,11.9072,11.9199,46400.0
2010-07-07 10:00:00,18.85,18.95,18.85,18.94,55000.0,11.9262,11.9894,11.9262,11.9831,55000.0
2010-07-07 10:05:00,18.94,18.95,18.88,18.92,38000.0,11.9831,11.9894,11.9452,11.9705,38000.0
2010-07-07 10:10:00,18.92,18.98,18.9,18.97,38400.0,11.9705,12.0084,11.9578,12.0021,38400.0
2010-07-07 10:15:00,18.97,18.99,18.93,18.93,42400.0,12.0021,12.0148,11.9768,11.9768,42400.0
2010-07-07 10:20:00,18.92,18.93,18.9,18.93,34400.0,11.9705,11.9768,11.9578,11.9768,34400.0
2010-07-07 10:25:00,18.93,18.97,18.92,18.94,34000.0,11.9768,12.0021,11.9705,11.9831,34000.0
2010-07-07 10:30:00,18.94,19.03,18.94,19.03,35900.0,11.9831,12.0401,11.9831,12.0401,35900.0
2010-07-07 10:35:00,19.02,19.05,18.99,18.99,66300.0,12.0337,12.0527,12.0148,12.0148,66300.0
2010-07-07 10:40:00,18.99,19.03,18.97,18.97,43100.0,12.0148,12.0401,12.0021,12.0021,43100.0
2010-07-07 10:45:00,18.97,19.06,18.96,19.05,54300.0,12.0021,12.059,11.9958,12.0527,54300.0
2010-07-07 10:50:00,19.06,19.1,19.04,19.09,44100.0,12.059,12.0844,12.0464,12.078,44100.0
2010-07-07 10:55:00,19.09,19.11,19.07,19.11,21100.0,12.078,12.0907,12.0654,12.0907,21100.0
2010-07-07 11:00:00,19.11,19.11,19.04,19.04,52300.0,12.0907,12.0907,12.0464,12.0464,52300.0
2010-07-07 11:05:00,19.03,19.04,19.01,19.03,26700.0,12.0401,12.0464,12.0274,12.0401,26700.0
2010-07-07 11:10:00,19.03,19.07,19.0,19.01,56300.0,12.0401,12.0654,12.0211,12.0274,56300.0
2010-07-07 11:15:00,19.0,19.0,18.95,18.95,17400.0,12.0211,12.0211,11.9894,11.9894,17400.0
2010-07-07 11:20:00,18.95,18.99,18.94,18.98,48400.0,11.9894,12.0148,11.9831,12.0084,48400.0
2010-07-07 11:25:00,18.99,19.0,18.97,19.0,23800.0,12.0148,12.0211,12.0021,12.0211,23800.0
2010-07-07 11:30:00,19.0,19.04,18.99,19.03,16700.0,12.0211,12.0464,12.0148,12.0401,16700.0
2010-07-07 11:35:00,19.02,19.05,19.01,19.03,23000.0,12.0337,12.0527,12.0274,12.0401,23000.0
2010-07-07 11:40:00,19.03,19.03,18.97,18.98,17400.0,12.0401,12.0401,12.0021,12.0084,17400.0
2010-07-07 11:45:00,18.97,18.97,18.95,18.95,14400.0,12.0021,12.0021,11.9894,11.9894,14400.0
2010-07-07 11:50:00,18.95,18.98,18.93,18.94,20400.0,11.9894,12.0084,11.9768,11.9831,20400.0
2010-07-07 11:55:00,18.94,18.96,18.93,18.94,29500.0,11.9831,11.9958,11.9768,11.9831,29500.0
2010-07-07 12:00:00,18.95,18.97,18.94,18.97,18200.0,11.9894,12.0021,11.9831,12.0021,18200.0
2010-07-07 12:05:00,18.97,18.98,18.94,18.96,22300.0,12.0021,12.0084,11.9831,11.9958,22300.0
2010-07-07 12:10:00,18.96,19.0,18.95,18.99,17700.0,11.9958,12.0211,11.9894,12.0148,17700.0
2010-07-07 12:15:00,18.99,19.0,18.96,18.96,20400.0,12.0148,12.0211,11.9958,11.9958,20400.0
2010-07-07 12:20:00,18.95,18.99,18.94,18.97,17900.0,11.9894,12.0148,11.9831,12.0021,17900.0
2010-07-07 12:25:00,18.98,18.99,18.93,18.98,53200.0,12.0084,12.0148,11.9768,12.0084,53200.0
2010-07-07 12:30:00,18.99,19.0,18.98,18.99,19100.0,12.0148,12.0211,12.0084,12.0148,19100.0
2010-07-07 12:35:00,18.99,19.0,18.98,18.99,18000.0,12.0148,12.0211,12.0084,12.0148,18000.0
2010-07-07 12:40:00,18.99,18.99,18.97,18.99,24300.0,12.0148,12.0148,12.0021,12.0148,24300.0
2010-07-07 12:45:00,18.99,19.03,18.99,19.01,16900.0,12.0148,12.0401,12.0148,12.0274,16900.0
2010-07-07 12:50:00,19.02,19.03,19.0,19.03,23800.0,12.0337,12.0401,12.0211,12.0401,23800.0
2010-07-07 12:55:00,19.03,19.06,19.03,19.05,75500.0,12.0401,12.059,12.0401,12.0527,75500.0
2010-07-07 13:00:00,19.05,19.09,19.05,19.06,45500.0,12.0527,12.078,12.0527,12.059,45500.0
2010-07-07 13:05:00,19.06,19.07,19.06,19.07,2300.0,12.059,12.0654,12.059,12.0654,2300.0
2010-07-07 13:10:00,19.07,19.12,19.06,19.11,52200.0,12.0654,12.097,12.059,12.0907,52200.0
2010-07-07 13:15:00,19.11,19.14,19.1,19.12,44300.0,12.0907,12.1097,12.0844,12.097,44300.0
2010-07-07 13:20:00,19.12,19.13,19.09,19.1,18000.0,12.097,12.1033,12.078,12.0844,18000.0
2010-07-07 13:25:00,19.1,19.15,19.1,19.15,21200.0,12.0844,12.116,12.0844,12.116,21200.0
2010-07-07 13:30:00,19.14,19.16,19.13,19.16,52400.0,12.1097,12.1223,12.1033,12.1223,52400.0
2010-07-07 13:35:00,19.15,19.17,19.15,19.17,23700.0,12.116,12.1286,12.116,12.1286,23700.0
2010-07-07 13:40:00,19.16,19.17,19.15,19.16,24700.0,12.1223,12.1286,12.116,12.1223,24700.0
2010-07-07 13:45:00,19.15,19.18,19.15,19.18,20000.0,12.116,12.135,12.116,12.135,20000.0
2010-07-07 13:50:00,19.18,19.19,19.15,19.18,27500.0,12.135,12.1413,12.116,12.135,27500.0
2010-07-07 13:55:00,19.18,19.2,19.15,19.16,47400.0,12.135,12.1476,12.116,12.1223,47400.0
2010-07-07 14:00:00,19.16,19.19,19.16,19.19,33700.0,12.1223,12.1413,12.1223,12.1413,33700.0
2010-07-07 14:05:00,19.19,19.19,19.15,19.18,33900.0,12.1413,12.1413,12.116,12.135,33900.0
2010-07-07 14:10:00,19.17,19.19,19.15,19.17,35200.0,12.1286,12.1413,12.116,12.1286,35200.0
2010-07-07 14:15:00,19.17,19.17,19.15,19.16,14800.0,12.1286,12.1286,12.116,12.1223,14800.0
2010-07-07 14:20:00,19.15,19.17,19.12,19.12,56300.0,12.116,12.1286,12.097,12.097,56300.0
2010-07-07 14:25:00,19.12,19.13,19.09,19.09,35000.0,12.097,12.1033,12.078,12.078,35000.0
2010-07-07 14:30:00,19.1,19.11,19.06,19.07,54000.0,12.0844,12.0907,12.059,12.0654,54000.0
2010-07-07 14:35:00,19.07,19.1,19.07,19.1,49100.0,12.0654,12.0844,12.0654,12.0844,49100.0
2010-07-07 14:40:00,19.08,19.12,19.08,19.12,39200.0,12.0717,12.097,12.0717,12.097,39200.0
2010-07-07 14:45:00,19.12,19.12,19.11,19.12,15200.0,12.097,12.097,12.0907,12.097,15200.0
2010-07-07 14:50:00,19.11,19.14,19.11,19.13,33600.0,12.0907,12.1097,12.0907,12.1033,33600.0
2010-07-07 14:55:00,19.14,19.17,19.13,19.17,45300.0,12.1097,12.1286,12.1033,12.1286,45300.0
2010-07-07 15:00:00,19.17,19.17,19.11,19.12,55500.0,12.1286,12.1286,12.0907,12.097,55500.0
2010-07-07 15:05:00,19.12,19.14,19.11,19.13,32500.0,12.097,12.1097,12.0907,12.1033,32500.0
2010-07-07 15:10:00,19.13,19.18,19.13,19.18,55100.0,12.1033,12.135,12.1033,12.135,55100.0
2010-07-07 15:15:00,19.18,19.22,19.18,19.2,55400.0,12.135,12.1603,12.135,12.1476,55400.0
2010-07-07 15:20:00,19.2,19.25,19.19,19.21,69200.0,12.1476,12.1793,12.1413,12.1539,69200.0
2010-07-07 15:25:00,19.22,19.22,19.18,19.21,99300.0,12.1603,12.1603,12.135,12.1539,99300.0
2010-07-07 15:30:00,19.2,19.24,19.19,19.23,98400.0,12.1476,12.1729,12.1413,12.1666,98400.0
2010-07-07 15:35:00,19.23,19.27,19.23,19.26,79800.0,12.1666,12.1919,12.1666,12.1856,79800.0
2010-07-07 15:40:00,19.26,19.29,19.22,19.28,112400.0,12.1856,12.2046,12.1603,12.1982,112400.0
2010-07-07 15:45:00,19.28,19.33,19.26,19.33,217100.0,12.1982,12.2299,12.1856,12.2299,217100.0
2010-07-07 15:50:00,19.32,19.38,19.31,19.38,245300.0,12.2235,12.2615,12.2172,12.2615,245300.0
2010-07-07 15:55:00,19.38,19.4,19.36,19.37,403100.0,12.2615,12.2742,12.2489,12.2552,403100.0
2010-07-08 09:30:00,19.49,19.62,19.46,19.46,35900.0,12.3311,12.4134,12.3121,12.3121,35900.0
2010-07-08 09:35:00,19.47,19.5,19.45,19.47,26600.0,12.3184,12.3374,12.3058,12.3184,26600.0
2010-07-08 09:40:00,19.47,19.47,19.38,19.42,35600.0,12.3184,12.3184,12.2615,12.2868,35600.0
2010-07-08 09:45:00,19.43,19.46,19.37,19.39,37300.0,12.2931,12.3121,12.2552,12.2678,37300.0
2010-07-08 09:50:00,19.39,19.41,19.36,19.4,28000.0,12.2678,12.2805,12.2489,12.2742,28000.0
2010-07-08 09:55:00,19.39,19.44,19.37,19.44,22900.0,12.2678,12.2995,12.2552,12.2995,22900.0
2010-07-08 10:00:00,19.44,19.47,19.43,19.43,23500.0,12.2995,12.3184,12.2931,12.2931,23500.0
2010-07-08 10:05:00,19.43,19.43,19.37,19.42,38300.0,12.2931,12.2931,12.2552,12.2868,38300.0
2010-07-08 10:10:00,19.43,19.47,19.42,19.46,39000.0,12.2931,12.3184,12.2868,12.3121,39000.0
2010-07-08 10:15:00,19.46,19.49,19.45,19.49,25300.0,12.3121,12.3311,12.3058,12.3311,25300.0
2010-07-08 10:20:00,19.49,19.51,19.48,19.5,26900.0,12.3311,12.3438,12.3248,12.3374,26900.0
2010-07-08 10:25:00,19.5,19.51,19.46,19.47,57100.0,12.3374,12.3438,12.3121,12.3184,57100.0
2010-07-08 10:30:00,19.47,19.47,19.41,19.42,125600.0,12.3184,12.3184,12.2805,12.2868,125600.0
2010-07-08 10:35:00,19.41,19.46,19.4,19.45,149700.0,12.2805,12.3121,12.2742,12.3058,149700.0
2010-07-08 10:40:00,19.45,19.45,19.36,19.38,224400.0,12.3058,12.3058,12.2489,12.2615,224400.0
2010-07-08 10:45:00,19.38,19.42,19.36,19.41,91900.0,12.2615,12.2868,12.2489,12.2805,91900.0
2010-07-08 10:50:00,19.41,19.41,19.32,19.35,60900.0,12.2805,12.2805,12.2235,12.2425,60900.0
2010-07-08 10:55:00,19.35,19.37,19.31,19.35,68700.0,12.2425,12.2552,12.2172,12.2425,68700.0
2010-07-08 11:00:00,19.35,19.37,19.32,19.35,79600.0,12.2425,12.2552,12.2235,12.2425,79600.0
2010-07-08 11:05:00,19.36,19.42,19.35,19.41,73300.0,12.2489,12.2868,12.2425,12.2805,73300.0
2010-07-08 11:10:00,19.41,19.42,19.41,19.41,17200.0,12.2805,12.2868,12.2805,12.2805,17200.0
2010-07-08 11:15:00,19.41,19.49,19.41,19.49,36700.0,12.2805,12.3311,12.2805,12.3311,36700.0
2010-07-08 11:20:00,19.49,19.49,19.45,19.48,24700.0,12.3311,12.3311,12.3058,12.3248,24700.0
2010-07-08 11:25:00,19.47,19.48,19.42,19.43,15500.0,12.3184,12.3248,12.2868,12.2931,15500.0
2010-07-08 11:30:00,19.42,19.47,19.41,19.47,53300.0,12.2868,12.3184,12.2805,12.3184,53300.0
2010-07-08 11:35:00,19.47,19.51,19.47,19.48,30500.0,12.3184,12.3438,12.3184,12.3248,30500.0
2010-07-08 11:40:00,19.47,19.49,19.44,19.45,57600.0,12.3184,12.3311,12.2995,12.3058,57600.0
2010-07-08 11:45:00,19.44,19.48,19.43,19.46,43900.0,12.2995,12.3248,12.2931,12.3121,43900.0
2010-07-08 11:50:00,19.46,19.47,19.44,19.45,22100.0,12.3121,12.3184,12.2995,12.3058,22100.0
2010-07-08 11:55:00,19.45,19.48,19.44,19.47,15700.0,12.3058,12.3248,12.2995,12.3184,15700.0
2010-07-08 12:00:00,19.46,19.49,19.44,19.48,35700.0,12.3121,12.3311,12.2995,12.3248,35700.0
2010-07-08 12:05:00,19.49,19.51,19.47,19.5,26100.0,12.3311,12.3438,12.3184,12.3374,26100.0
2010-07-08 12:10:00,19.49,19.5,19.46,19.46,33600.0,12.3311,12.3374,12.3121,12.3121,33600.0
2010-07-08 12:15:00,19.46,19.5,19.44,19.49,35000.0,12.3121,12.3374,12.2995,12.3311,35000.0
2010-07-08 12:20:00,19.5,19.5,19.47,19.48,16900.0,12.3374,12.3374,12.3184,12.3248,16900.0
2010-07-08 12:25:00,19.47,19.52,19.47,19.51,41100.0,12.3184,12.3501,12.3184,12.3438,41100.0
2010-07-08 12:30:00,19.5,19.5,19.49,19.49,9500.0,12.3374,12.3374,12.3311,12.3311,9500.0
2010-07-08 12:35:00,19.49,19.5,19.47,19.48,10600.0,12.3311,12.3374,12.3184,12.3248,10600.0
2010-07-08 12:40:00,19.47,19.48,19.46,19.48,11400.0,12.3184,12.3248,12.3121,12.3248,11400.0
2010-07-08 12:45:00,19.48,19.49,19.48,19.49,7800.0,12.3248,12.3311,12.3248,12.3311,7800.0
2010-07-08 12:50:00,19.49,19.5,19.48,19.49,26100.0,12.3311,12.3374,12.3248,12.3311,26100.0
2010-07-08 12:55:00,19.49,19.5,19.48,19.49,31700.0,12.3311,12.3374,12.3248,12.3311,31700.0
2010-07-08 13:00:00,19.48,19.5,19.47,19.48,34000.0,12.3248,12.3374,12.3184,12.3248,34000.0
2010-07-08 13:05:00,19.48,19.51,19.48,19.51,27300.0,12.3248,12.3438,12.3248,12.3438,27300.0
2010-07-08 13:10:00,19.5,19.51,19.47,19.49,18300.0,12.3374,12.3438,12.3184,12.3311,18300.0
2010-07-08 13:15:00,19.48,19.53,19.48,19.52,33000.0,12.3248,12.3564,12.3248,12.3501,33000.0
2010-07-08 13:20:00,19.52,19.53,19.51,19.51,9100.0,12.3501,12.3564,12.3438,12.3438,9100.0
2010-07-08 13:25:00,19.51,19.51,19.48,19.48,9000.0,12.3438,12.3438,12.3248,12.3248,9000.0
2010-07-08 13:30:00,19.48,19.51,19.48,19.49,31300.0,12.3248,12.3438,12.3248,12.3311,31300.0
2010-07-08 13:35:00,19.49,19.5,19.48,19.49,33200.0,12.3311,12.3374,12.3248,12.3311,33200.0
2010-07-08 13:40:00,19.48,19.5,19.47,19.49,35700.0,12.3248,12.3374,12.3184,12.3311,35700.0
2010-07-08 13:45:00,19.49,19.51,19.48,19.51,24200.0,12.3311,12.3438,12.3248,12.3438,24200.0
2010-07-08 13:50:00,19.51,19.52,19.49,19.49,44400.0,12.3438,12.3501,12.3311,12.3311,44400.0
2010-07-08 13:55:00,19.49,19.5,19.47,19.48,32600.0,12.3311,12.3374,12.3184,12.3248,32600.0
2010-07-08 14:00:00,19.48,19.51,19.48,19.5,49400.0,12.3248,12.3438,12.3248,12.3374,49400.0
2010-07-08 14:05:00,19.5,19.51,19.45,19.47,58500.0,12.3374,12.3438,12.3058,12.3184,58500.0
2010-07-08 14:10:00,19.47,19.48,19.45,19.45,56900.0,12.3184,12.3248,12.3058,12.3058,56900.0
2010-07-08 14:15:00,19.45,19.45,19.43,19.45,57500.0,12.3058,12.3058,12.2931,12.3058,57500.0
2010-07-08 14:20:00,19.46,19.46,19.41,19.42,26500.0,12.3121,12.3121,12.2805,12.2868,26500.0
2010-07-08 14:25:00,19.41,19.45,19.41,19.45,41200.0,12.2805,12.3058,12.2805,12.3058,41200.0
2010-07-08 14:30:00,19.44,19.48,19.44,19.46,30200.0,12.2995,12.3248,12.2995,12.3121,30200.0
2010-07-08 14:35:00,19.45,19.47,19.43,19.46,54900.0,12.3058,12.3184,12.2931,12.3121,54900.0
2010-07-08 14:40:00,19.46,19.5,19.45,19.48,41600.0,12.3121,12.3374,12.3058,12.3248,41600.0
2010-07-08 14:45:00,19.48,19.5,19.46,19.5,19600.0,12.3248,12.3374,12.3121,12.3374,19600.0
2010-07-08 14:50:00,19.5,19.51,19.49,19.5,38200.0,12.3374,12.3438,12.3311,12.3374,38200.0
2010-07-08 14:55:00,19.5,19.56,19.49,19.56,41800.0,12.3374,12.3754,12.3311,12.3754,41800.0
2010-07-08 15:00:00,19.55,19.56,19.51,19.54,81000.0,12.3691,12.3754,12.3438,12.3627,81000.0
2010-07-08 15:05:00,19.53,19.53,19.48,19.49,48000.0,12.3564,12.3564,12.3248,12.3311,48000.0
2010-07-08 15:10:00,19.49,19.5,19.48,19.49,21900.0,12.3311,12.3374,12.3248,12.3311,21900.0
2010-07-08 15:15:00,19.49,19.55,19.48,19.54,34000.0,12.3311,12.3691,12.3248,12.3627,34000.0
2010-07-08 15:20:00,19.54,19.59,19.54,19.59,60500.0,12.3627,12.3944,12.3627,12.3944,60500.0
2010-07-08 15:25:00,19.58,19.6,19.57,19.6,59000.0,12.388,12.4007,12.3817,12.4007,59000.0
2010-07-08 15:30:00,19.6,19.63,19.59,19.6,73900.0,12.4007,12.4197,12.3944,12.4007,73900.0
2010-07-08 15:35:00,19.6,19.67,19.6,19.64,73900.0,12.4007,12.445,12.4007,12.426,73900.0
2010-07-08 15:40:00,19.64,19.69,19.61,19.68,125900.0,12.426,12.4576,12.407,12.4513,125900.0
2010-07-08 15:45:00,19.69,19.73,19.64,19.65,215700.0,12.4576,12.4829,12.426,12.4323,215700.0
2010-07-08 15:50:00,19.64,19.67,19.64,19.65,68100.0,12.426,12.445,12.426,12.4323,68100.0
2010-07-08 15:55:00,19.65,19.69,19.65,19.68,200800.0,12.4323,12.4576,12.4323,12.4513,200800.0
2010-07-09 09:30:00,19.71,19.74,19.65,19.69,65800.0,12.4703,12.4893,12.4323,12.4576,65800.0
2010-07-09 09:35:00,19.7,19.72,19.65,19.68,24700.0,12.464,12.4766,12.4323,12.4513,24700.0
2010-07-09 09:40:00,19.68,19.73,19.68,19.72,88900.0,12.4513,12.4829,12.4513,12.4766,88900.0
2010-07-09 09:45:00,19.72,19.73,19.7,19.7,45300.0,12.4766,12.4829,12.464,12.464,45300.0
2010-07-09 09:50:00,19.7,19.72,19.69,19.72,48100.0,12.464,12.4766,12.4576,12.4766,48100.0
2010-07-09 09:55:00,19.71,19.75,19.71,19.72,53400.0,12.4703,12.4956,12.4703,12.4766,53400.0
2010-07-09 10:00:00,19.73,19.79,19.72,19.78,55800.0,12.4829,12.5209,12.4766,12.5146,55800.0
2010-07-09 10:05:00,19.78,19.8,19.76,19.76,41000.0,12.5146,12.5272,12.5019,12.5019,41000.0
2010-07-09 10:10:00,19.76,19.82,19.76,19.81,45900.0,12.5019,12.5399,12.5019,12.5336,45900.0
2010-07-09 10:15:00,19.81,19.85,19.79,19.84,97800.0,12.5336,12.5589,12.5209,12.5525,97800.0
2010-07-09 10:20:00,19.85,19.87,19.83,19.86,46800.0,12.5589,12.5715,12.5462,12.5652,46800.0
2010-07-09 10:25:00,19.85,19.86,19.82,19.82,47700.0,12.5589,12.5652,12.5399,12.5399,47700.0
2010-07-09 10:30:00,19.83,19.87,19.81,19.86,27900.0,12.5462,12.5715,12.5336,12.5652,27900.0
2010-07-09 10:35:00,19.86,19.91,19.86,19.89,94900.0,12.5652,12.5968,12.5652,12.5842,94900.0
2010-07-09 10:40:00,19.88,19.91,19.88,19.91,65700.0,12.5778,12.5968,12.5778,12.5968,65700.0
2010-07-09 10:45:00,19.9,19.93,19.88,19.89,143900.0,12.5905,12.6095,12.5778,12.5842,143900.0
2010-07-09 10:50:00,19.89,19.95,19.89,19.94,58500.0,12.5842,12.6221,12.5842,12.6158,58500.0
2010-07-09 10:55:00,19.94,19.97,19.93,19.97,88100.0,12.6158,12.6348,12.6095,12.6348,88100.0
2010-07-09 11:00:00,19.96,19.97,19.95,19.95,85700.0,12.6285,12.6348,12.6221,12.6221,85700.0
2010-07-09 11:05:00,19.96,19.96,19.93,19.95,37100.0,12.6285,12.6285,12.6095,12.6221,37100.0
2010-07-09 11:10:00,19.95,19.98,19.95,19.95,58800.0,12.6221,12.6411,12.6221,12.6221,58800.0
2010-07-09 11:15:00,19.95,19.98,19.94,19.97,76800.0,12.6221,12.6411,12.6158,12.6348,76800.0
2010-07-09 11:20:00,19.96,19.98,19.96,19.96,29500.0,12.6285,12.6411,12.6285,12.6285,29500.0
2010-07-09 11:25:00,19.96,19.97,19.94,19.96,44300.0,12.6285,12.6348,12.6158,12.6285,44300.0
2010-07-09 11:30:00,19.97,20.01,19.97,20.0,71200.0,12.6348,12.6601,12.6348,12.6538,71200.0
2010-07-09 11:35:00,20.0,20.01,20.0,20.01,38300.0,12.6538,12.6601,12.6538,12.6601,38300.0
2010-07-09 11:40:00,20.0,20.01,20.0,20.01,36300.0,12.6538,12.6601,12.6538,12.6601,36300.0
2010-07-09 11:45:00,20.0,20.01,20.0,20.01,29100.0,12.6538,12.6601,12.6538,12.6601,29100.0
2010-07-09 11:50:00,20.01,20.02,20.0,20.02,51100.0,12.6601,12.6664,12.6538,12.6664,51100.0
2010-07-09 11:55:00,20.01,20.05,20.01,20.01,51900.0,12.6601,12.6854,12.6601,12.6601,51900.0
2010-07-09 12:00:00,20.02,20.05,20.01,20.04,48600.0,12.6664,12.6854,12.6601,12.6791,48600.0
2010-07-09 12:05:00,20.05,20.06,20.04,20.05,24500.0,12.6854,12.6917,12.6791,12.6854,24500.0
2010-07-09 12:10:00,20.05,20.05,20.03,20.04,23600.0,12.6854,12.6854,12.6728,12.6791,23600.0
2010-07-09 12:15:00,20.03,20.08,20.03,20.07,35600.0,12.6728,12.7044,12.6728,12.6981,35600.0
2010-07-09 12:20:00,20.08,20.08,20.07,20.08,19800.0,12.7044,12.7044,12.6981,12.7044,19800.0
2010-07-09 12:25:00,20.08,20.09,20.06,20.07,65700.0,12.7044,12.7107,12.6917,12.6981,65700.0
2010-07-09 12:30:00,20.06,20.07,20.03,20.04,23500.0,12.6917,12.6981,12.6728,12.6791,23500.0
2010-07-09 12:35:00,20.04,20.04,20.02,20.02,77700.0,12.6791,12.6791,12.6664,12.6664,77700.0
2010-07-09 12:40:00,20.02,20.03,20.02,20.02,17400.0,12.6664,12.6728,12.6664,12.6664,17400.0
2010-07-09 12:45:00,20.02,20.02,19.99,20.0,38200.0,12.6664,12.6664,12.6474,12.6538,38200.0
2010-07-09 12:50:00,20.0,20.01,20.0,20.01,11800.0,12.6538,12.6601,12.6538,12.6601,11800.0
2010-07-09 12:55:00,20.01,20.02,19.99,19.99,29400.0,12.6601,12.6664,12.6474,12.6474,29400.0
2010-07-09 13:00:00,19.99,19.99,19.97,19.98,47000.0,12.6474,12.6474,12.6348,12.6411,47000.0
2010-07-09 13:05:00,19.98,20.0,19.98,19.99,11600.0,12.6411,12.6538,12.6411,12.6474,11600.0
2010-07-09 13:10:00,20.0,20.0,19.95,19.98,34900.0,12.6538,12.6538,12.6221,12.6411,34900.0
2010-07-09 13:15:00,19.98,19.99,19.98,19.99,24300.0,12.6411,12.6474,12.6411,12.6474,24300.0
2010-07-09 13:20:00,19.98,19.99,19.98,19.98,44200.0,12.6411,12.6474,12.6411,12.6411,44200.0
2010-07-09 13:25:00,19.97,19.99,19.97,19.98,10200.0,12.6348,12.6474,12.6348,12.6411,10200.0
2010-07-09 13:30:00,19.98,20.04,19.98,20.01,57300.0,12.6411,12.6791,12.6411,12.6601,57300.0
2010-07-09 13:35:00,20.01,20.02,20.0,20.02,14100.0,12.6601,12.6664,12.6538,12.6664,14100.0
2010-07-09 13:40:00,20.01,20.03,20.0,20.0,68300.0,12.6601,12.6728,12.6538,12.6538,68300.0
2010-07-09 13:45:00,20.01,20.03,19.99,20.02,44200.0,12.6601,12.6728,12.6474,12.6664,44200.0
2010-07-09 13:50:00,20.02,20.03,20.01,20.01,26200.0,12.6664,12.6728,12.6601,12.6601,26200.0
2010-07-09 13:55:00,20.01,20.01,19.99,19.99,25400.0,12.6601,12.6601,12.6474,12.6474,25400.0
2010-07-09 14:00:00,19.99,20.0,19.98,19.99,18200.0,12.6474,12.6538,12.6411,12.6474,18200.0
2010-07-09 14:05:00,19.99,20.0,19.97,19.98,57600.0,12.6474,12.6538,12.6348,12.6411,57600.0
2010-07-09 14:10:00,19.97,19.97,19.92,19.92,30000.0,12.6348,12.6348,12.6032,12.6032,30000.0
2010-07-09 14:15:00,19.92,19.93,19.91,19.92,26300.0,12.6032,12.6095,12.5968,12.6032,26300.0
2010-07-09 14:20:00,19.91,19.94,19.91,19.94,34400.0,12.5968,12.6158,12.5968,12.6158,34400.0
2010-07-09 14:25:00,19.93,19.93,19.9,19.91,48300.0,12.6095,12.6095,12.5905,12.5968,48300.0
2010-07-09 14:30:00,19.91,19.92,19.89,19.89,31400.0,12.5968,12.6032,12.5842,12.5842,31400.0
2010-07-09 14:35:00,19.89,19.9,19.88,19.89,21100.0,12.5842,12.5905,12.5778,12.5842,21100.0
2010-07-09 14:40:00,19.89,19.93,19.88,19.93,52800.0,12.5842,12.6095,12.5778,12.6095,52800.0
2010-07-09 14:45:00,19.93,19.93,19.91,19.92,37000.0,12.6095,12.6095,12.5968,12.6032,37000.0
2010-07-09 14:50:00,19.92,19.97,19.92,19.96,60900.0,12.6032,12.6348,12.6032,12.6285,60900.0
2010-07-09 14:55:00,19.96,19.99,19.95,19.97,55000.0,12.6285,12.6474,12.6221,12.6348,55000.0
2010-07-09 15:00:00,19.96,19.97,19.94,19.95,24000.0,12.6285,12.6348,12.6158,12.6221,24000.0
2010-07-09 15:05:00,19.95,19.96,19.93,19.94,27000.0,12.6221,12.6285,12.6095,12.6158,27000.0
2010-07-09 15:10:00,19.94,19.97,19.93,19.97,46200.0,12.6158,12.6348,12.6095,12.6348,46200.0
2010-07-09 15:15:00,19.97,19.98,19.94,19.94,27500.0,12.6348,12.6411,12.6158,12.6158,27500.0
2010-07-09 15:20:00,19.95,19.96,19.94,19.95,40000.0,12.6221,12.6285,12.6158,12.6221,40000.0
2010-07-09 15:25:00,19.95,19.96,19.9,19.92,103800.0,12.6221,12.6285,12.5905,12.6032,103800.0
2010-07-09 15:30:00,19.92,19.92,19.89,19.91,41400.0,12.6032,12.6032,12.5842,12.5968,41400.0
2010-07-09 15:35:00,19.91,19.95,19.9,19.94,58700.0,12.5968,12.6221,12.5905,12.6158,58700.0
2010-07-09 15:40:00,19.94,19.96,19.94,19.95,49400.0,12.6158,12.6285,12.6158,12.6221,49400.0
2010-07-09 15:45:00,19.96,19.96,19.91,19.93,91800.0,12.6285,12.6285,12.5968,12.6095,91800.0
2010-07-09 15:50:00,19.93,19.95,19.92,19.94,86600.0,12.6095,12.6221,12.6032,12.6158,86600.0
2010-07-09 15:55:00,19.93,19.96,19.93,19.94,204300.0,12.6095,12.6285,12.6095,12.6158,204300.0
2010-07-12 09:30:00,19.93,19.93,19.8,19.82,31700.0,12.6095,12.6095,12.5272,12.5399,31700.0
2010-07-12 09:35:00,19.82,19.83,19.79,19.81,29000.0,12.5399,12.5462,12.5209,12.5336,29000.0
2010-07-12 09:40:00,19.81,19.87,19.81,19.85,25600.0,12.5336,12.5715,12.5336,12.5589,25600.0
2010-07-12 09:45:00,19.86,19.93,19.85,19.9,30700.0,12.5652,12.6095,12.5589,12.5905,30700.0
2010-07-12 09:50:00,19.9,19.9,19.82,19.83,34600.0,12.5905,12.5905,12.5399,12.5462,34600.0
2010-07-12 09:55:00,19.83,19.86,19.82,19.86,31700.0,12.5462,12.5652,12.5399,12.5652,31700.0
2010-07-12 10:00:00,19.86,19.88,19.84,19.87,37500.0,12.5652,12.5778,12.5525,12.5715,37500.0
2010-07-12 10:05:00,19.86,19.88,19.85,19.87,41300.0,12.5652,12.5778,12.5589,12.5715,41300.0
2010-07-12 10:10:00,19.87,19.92,19.87,19.9,31500.0,12.5715,12.6032,12.5715,12.5905,31500.0
2010-07-12 10:15:00,19.9,19.93,19.9,19.93,26600.0,12.5905,12.6095,12.5905,12.6095,26600.0
2010-07-12 10:20:00,19.93,19.94,19.9,19.9,29200.0,12.6095,12.6158,12.5905,12.5905,29200.0
2010-07-12 10:25:00,19.9,19.92,19.9,19.92,23700.0,12.5905,12.6032,12.5905,12.6032,23700.0
2010-07-12 10:30:00,19.92,19.92,19.89,19.9,17700.0,12.6032,12.6032,12.5842,12.5905,17700.0
2010-07-12 10:35:00,19.9,19.92,19.9,19.91,19100.0,12.5905,12.6032,12.5905,12.5968,19100.0
2010-07-12 10:40:00,19.92,19.92,19.86,19.87,20700.0,12.6032,12.6032,12.5652,12.5715,20700.0
2010-07-12 10:45:00,19.87,19.88,19.85,19.86,37700.0,12.5715,12.5778,12.5589,12.5652,37700.0
2010-07-12 10:50:00,19.85,19.85,19.81,19.81,44200.0,12.5589,12.5589,12.5336,12.5336,44200.0
2010-07-12 10:55:00,19.81,19.82,19.78,19.79,19700.0,12.5336,12.5399,12.5146,12.5209,19700.0
2010-07-12 11:00:00,19.78,19.78,19.71,19.71,49900.0,12.5146,12.5146,12.4703,12.4703,49900.0
2010-07-12 11:05:00,19.71,19.73,19.69,19.72,34500.0,12.4703,12.4829,12.4576,12.4766,34500.0
2010-07-12 11:10:00,19.72,19.77,19.72,19.77,15300.0,12.4766,12.5083,12.4766,12.5083,15300.0
2010-07-12 11:15:00,19.78,19.78,19.75,19.77,20700.0,12.5146,12.5146,12.4956,12.5083,20700.0
2010-07-12 11:20:00,19.76,19.77,19.74,19.77,17500.0,12.5019,12.5083,12.4893,12.5083,17500.0
2010-07-12 11:25:00,19.77,19.79,19.77,19.77,15900.0,12.5083,12.5209,12.5083,12.5083,15900.0
2010-07-12 11:30:00,19.77,19.77,19.75,19.77,20100.0,12.5083,12.5083,12.4956,12.5083,20100.0
2010-07-12 11:35:00,19.76,19.77,19.75,19.75,9900.0,12.5019,12.5083,12.4956,12.4956,9900.0
2010-07-12 11:40:00,19.76,19.76,19.75,19.76,5500.0,12.5019,12.5019,12.4956,12.5019,5500.0
2010-07-12 11:45:00,19.75,19.77,19.75,19.77,6200.0,12.4956,12.5083,12.4956,12.5083,6200.0
2010-07-12 11:50:00,19.77,19.77,19.76,19.77,11800.0,12.5083,12.5083,12.5019,12.5083,11800.0
2010-07-12 11:55:00,19.77,19.78,19.76,19.77,4300.0,12.5083,12.5146,12.5019,12.5083,4300.0
2010-07-12 12:00:00,19.78,19.83,19.78,19.83,19300.0,12.5146,12.5462,12.5146,12.5462,19300.0
2010-07-12 12:05:00,19.83,19.87,19.82,19.86,18200.0,12.5462,12.5715,12.5399,12.5652,18200.0
2010-07-12 12:10:00,19.85,19.86,19.83,19.84,17700.0,12.5589,12.5652,12.5462,12.5525,17700.0
2010-07-12 12:15:00,19.84,19.85,19.83,19.84,5200.0,12.5525,12.5589,12.5462,12.5525,5200.0
2010-07-12 12:20:00,19.84,19.84,19.82,19.82,14000.0,12.5525,12.5525,12.5399,12.5399,14000.0
2010-07-12 12:25:00,19.82,19.82,19.8,19.8,6500.0,12.5399,12.5399,12.5272,12.5272,6500.0
2010-07-12 12:30:00,19.81,19.81,19.79,19.8,14900.0,12.5336,12.5336,12.5209,12.5272,14900.0
2010-07-12 12:35:00,19.8,19.84,19.8,19.84,15200.0,12.5272,12.5525,12.5272,12.5525,15200.0
2010-07-12 12:40:00,19.85,19.85,19.84,19.84,5300.0,12.5589,12.5589,12.5525,12.5525,5300.0
2010-07-12 12:45:00,19.84,19.84,19.79,19.79,7700.0,12.5525,12.5525,12.5209,12.5209,7700.0
2010-07-12 12:50:00,19.79,19.8,19.78,19.8,9800.0,12.5209,12.5272,12.5146,12.5272,9800.0
2010-07-12 12:55:00,19.8,19.8,19.75,19.75,15000.0,12.5272,12.5272,12.4956,12.4956,15000.0
2010-07-12 13:00:00,19.75,19.76,19.75,19.76,19300.0,12.4956,12.5019,12.4956,12.5019,19300.0
2010-07-12 13:05:00,19.76,19.76,19.75,19.76,4100.0,12.5019,12.5019,12.4956,12.5019,4100.0
2010-07-12 13:10:00,19.75,19.79,19.75,19.79,21900.0,12.4956,12.5209,12.4956,12.5209,21900.0
2010-07-12 13:15:00,19.79,19.83,19.79,19.82,18500.0,12.5209,12.5462,12.5209,12.5399,18500.0
2010-07-12 13:20:00,19.82,19.82,19.79,19.79,6800.0,12.5399,12.5399,12.5209,12.5209,6800.0
2010-07-12 13:25:00,19.8,19.81,19.79,19.81,7500.0,12.5272,12.5336,12.5209,12.5336,7500.0
2010-07-12 13:30:00,19.8,19.81,19.79,19.8,15500.0,12.5272,12.5336,12.5209,12.5272,15500.0
2010-07-12 13:35:00,19.81,19.81,19.77,19.78,11300.0,12.5336,12.5336,12.5083,12.5146,11300.0
2010-07-12 13:40:00,19.77,19.78,19.74,19.76,17200.0,12.5083,12.5146,12.4893,12.5019,17200.0
2010-07-12 13:45:00,19.76,19.78,19.75,19.77,10000.0,12.5019,12.5146,12.4956,12.5083,10000.0
2010-07-12 13:50:00,19.77,19.81,19.77,19.81,11600.0,12.5083,12.5336,12.5083,12.5336,11600.0
2010-07-12 13:55:00,19.8,19.81,19.79,19.8,12500.0,12.5272,12.5336,12.5209,12.5272,12500.0
2010-07-12 14:00:00,19.8,19.81,19.8,19.8,4600.0,12.5272,12.5336,12.5272,12.5272,4600.0
2010-07-12 14:05:00,19.81,19.81,19.76,19.77,12200.0,12.5336,12.5336,12.5019,12.5083,12200.0
2010-07-12 14:10:00,19.76,19.77,19.76,19.77,6000.0,12.5019,12.5083,12.5019,12.5083,6000.0
2010-07-12 14:15:00,19.77,19.79,19.75,19.75,27900.0,12.5083,12.5209,12.4956,12.4956,27900.0
2010-07-12 14:20:00,19.76,19.77,19.75,19.76,16000.0,12.5019,12.5083,12.4956,12.5019,16000.0
2010-07-12 14:25:00,19.75,19.76,19.74,19.76,15100.0,12.4956,12.5019,12.4893,12.5019,15100.0
2010-07-12 14:30:00,19.75,19.76,19.71,19.71,34300.0,12.4956,12.5019,12.4703,12.4703,34300.0
2010-07-12 14:35:00,19.72,19.75,19.71,19.75,15900.0,12.4766,12.4956,12.4703,12.4956,15900.0
2010-07-12 14:40:00,19.75,19.78,19.75,19.77,22400.0,12.4956,12.5146,12.4956,12.5083,22400.0
2010-07-12 14:45:00,19.78,19.78,19.77,19.78,6700.0,12.5146,12.5146,12.5083,12.5146,6700.0
2010-07-12 14:50:00,19.77,19.78,19.73,19.73,27200.0,12.5083,12.5146,12.4829,12.4829,27200.0
2010-07-12 14:55:00,19.73,19.76,19.73,19.75,13800.0,12.4829,12.5019,12.4829,12.4956,13800.0
2010-07-12 15:00:00,19.75,19.76,19.73,19.75,33700.0,12.4956,12.5019,12.4829,12.4956,33700.0
2010-07-12 15:05:00,19.74,19.75,19.72,19.73,26100.0,12.4893,12.4956,12.4766,12.4829,26100.0
2010-07-12 15:10:00,19.73,19.77,19.72,19.77,22400.0,12.4829,12.5083,12.4766,12.5083,22400.0
2010-07-12 15:15:00,19.76,19.78,19.74,19.75,33300.0,12.5019,12.5146,12.4893,12.4956,33300.0
2010-07-12 15:20:00,19.75,19.77,19.75,19.77,22800.0,12.4956,12.5083,12.4956,12.5083,22800.0
2010-07-12 15:25:00,19.77,19.77,19.74,19.75,31400.0,12.5083,12.5083,12.4893,12.4956,31400.0
2010-07-12 15:30:00,19.76,19.77,19.73,19.75,47500.0,12.5019,12.5083,12.4829,12.4956,47500.0
2010-07-12 15:35:00,19.75,19.77,19.73,19.77,31400.0,12.4956,12.5083,12.4829,12.5083,31400.0
2010-07-12 15:40:00,19.77,19.78,19.76,19.78,48000.0,12.5083,12.5146,12.5019,12.5146,48000.0
2010-07-12 15:45:00,19.78,19.82,19.77,19.79,127400.0,12.5146,12.5399,12.5083,12.5209,127400.0
2010-07-12 15:50:00,19.79,19.79,19.77,19.79,97300.0,12.5209,12.5209,12.5083,12.5209,97300.0
2010-07-12 15:55:00,19.78,19.8,19.78,19.79,250900.0,12.5146,12.5272,12.5146,12.5209,250900.0
2010-07-13 09:30:00,19.99,20.0,19.88,19.89,46300.0,12.6474,12.6538,12.5778,12.5842,46300.0
2010-07-13 09:35:00,19.88,19.95,19.86,19.89,69200.0,12.5778,12.6221,12.5652,12.5842,69200.0
2010-07-13 09:40:00,19.89,19.9,19.8,19.83,73400.0,12.5842,12.5905,12.5272,12.5462,73400.0
2010-07-13 09:45:00,19.83,19.84,19.79,19.8,47600.0,12.5462,12.5525,12.5209,12.5272,47600.0
2010-07-13 09:50:00,19.8,19.85,19.79,19.83,46100.0,12.5272,12.5589,12.5209,12.5462,46100.0
2010-07-13 09:55:00,19.83,19.84,19.81,19.84,36900.0,12.5462,12.5525,12.5336,12.5525,36900.0
2010-07-13 10:00:00,19.84,19.88,19.84,19.88,47900.0,12.5525,12.5778,12.5525,12.5778,47900.0
2010-07-13 10:05:00,19.88,19.91,19.87,19.88,35600.0,12.5778,12.5968,12.5715,12.5778,35600.0
2010-07-13 10:10:00,19.88,19.88,19.83,19.84,34600.0,12.5778,12.5778,12.5462,12.5525,34600.0
2010-07-13 10:15:00,19.83,19.85,19.83,19.84,28200.0,12.5462,12.5589,12.5462,12.5525,28200.0
2010-07-13 10:20:00,19.85,19.85,19.82,19.82,29800.0,12.5589,12.5589,12.5399,12.5399,29800.0
2010-07-13 10:25:00,19.83,19.84,19.82,19.82,31700.0,12.5462,12.5525,12.5399,12.5399,31700.0
2010-07-13 10:30:00,19.82,19.83,19.79,19.81,29800.0,12.5399,12.5462,12.5209,12.5336,29800.0
2010-07-13 10:35:00,19.8,19.81,19.79,19.81,17000.0,12.5272,12.5336,12.5209,12.5336,17000.0
2010-07-13 10:40:00,19.81,19.81,19.78,19.79,31500.0,12.5336,12.5336,12.5146,12.5209,31500.0
2010-07-13 10:45:00,19.8,19.81,19.79,19.81,25200.0,12.5272,12.5336,12.5209,12.5336,25200.0
2010-07-13 10:50:00,19.81,19.84,19.81,19.83,33300.0,12.5336,12.5525,12.5336,12.5462,33300.0
2010-07-13 10:55:00,19.83,19.83,19.8,19.8,25300.0,12.5462,12.5462,12.5272,12.5272,25300.0
2010-07-13 11:00:00,19.81,19.82,19.8,19.82,16400.0,12.5336,12.5399,12.5272,12.5399,16400.0
2010-07-13 11:05:00,19.82,19.85,19.81,19.85,23400.0,12.5399,12.5589,12.5336,12.5589,23400.0
2010-07-13 11:10:00,19.85,19.86,19.84,19.86,21800.0,12.5589,12.5652,12.5525,12.5652,21800.0
2010-07-13 11:15:00,19.86,19.87,19.85,19.87,11800.0,12.5652,12.5715,12.5589,12.5715,11800.0
2010-07-13 11:20:00,19.87,19.87,19.84,19.85,25500.0,12.5715,12.5715,12.5525,12.5589,25500.0
2010-07-13 11:25:00,19.84,19.85,19.84,19.85,25700.0,12.5525,12.5589,12.5525,12.5589,25700.0
2010-07-13 11:30:00,19.85,19.9,19.84,19.9,29300.0,12.5589,12.5905,12.5525,12.5905,29300.0
2010-07-13 11:35:00,19.89,19.95,19.89,19.95,15700.0,12.5842,12.6221,12.5842,12.6221,15700.0
2010-07-13 11:40:00,19.94,19.95,19.91,19.91,70100.0,12.6158,12.6221,12.5968,12.5968,70100.0
2010-07-13 11:45:00,19.91,19.93,19.91,19.91,62600.0,12.5968,12.6095,12.5968,12.5968,62600.0
2010-07-13 11:50:00,19.91,19.92,19.9,19.91,23000.0,12.5968,12.6032,12.5905,12.5968,23000.0
2010-07-13 11:55:00,19.9,19.91,19.89,19.9,18900.0,12.5905,12.5968,12.5842,12.5905,18900.0
2010-07-13 12:00:00,19.9,19.91,19.89,19.89,43000.0,12.5905,12.5968,12.5842,12.5842,43000.0
2010-07-13 12:05:00,19.9,19.91,19.89,19.9,22800.0,12.5905,12.5968,12.5842,12.5905,22800.0
2010-07-13 12:10:00,19.91,19.92,19.91,19.92,12300.0,12.5968,12.6032,12.5968,12.6032,12300.0
2010-07-13 12:15:00,19.92,19.92,19.91,19.92,9300.0,12.6032,12.6032,12.5968,12.6032,9300.0
2010-07-13 12:20:00,19.91,19.92,19.9,19.91,27700.0,12.5968,12.6032,12.5905,12.5968,27700.0
2010-07-13 12:25:00,19.91,19.92,19.9,19.91,13000.0,12.5968,12.6032,12.5905,12.5968,13000.0
2010-07-13 12:30:00,19.92,19.92,19.91,19.92,22200.0,12.6032,12.6032,12.5968,12.6032,22200.0
2010-07-13 12:35:00,19.91,19.92,19.9,19.91,21600.0,12.5968,12.6032,12.5905,12.5968,21600.0
2010-07-13 12:40:00,19.91,19.92,19.86,19.86,244300.0,12.5968,12.6032,12.5652,12.5652,244300.0
2010-07-13 12:45:00,19.87,19.87,19.84,19.86,33700.0,12.5715,12.5715,12.5525,12.5652,33700.0
2010-07-13 12:50:00,19.85,19.87,19.85,19.87,13300.0,12.5589,12.5715,12.5589,12.5715,13300.0
2010-07-13 12:55:00,19.87,19.89,19.85,19.85,32600.0,12.5715,12.5842,12.5589,12.5589,32600.0
2010-07-13 13:00:00,19.85,19.87,19.84,19.87,29500.0,12.5589,12.5715,12.5525,12.5715,29500.0
2010-07-13 13:05:00,19.86,19.88,19.86,19.88,6300.0,12.5652,12.5778,12.5652,12.5778,6300.0
2010-07-13 13:10:00,19.87,19.88,19.82,19.83,27000.0,12.5715,12.5778,12.5399,12.5462,27000.0
2010-07-13 13:15:00,19.83,19.84,19.79,19.8,71400.0,12.5462,12.5525,12.5209,12.5272,71400.0
2010-07-13 13:20:00,19.8,19.8,19.77,19.77,22000.0,12.5272,12.5272,12.5083,12.5083,22000.0
2010-07-13 13:25:00,19.77,19.78,19.76,19.76,11400.0,12.5083,12.5146,12.5019,12.5019,11400.0
2010-07-13 13:30:00,19.77,19.84,19.77,19.83,40300.0,12.5083,12.5525,12.5083,12.5462,40300.0
2010-07-13 13:35:00,19.82,19.85,19.81,19.85,22200.0,12.5399,12.5589,12.5336,12.5589,22200.0
2010-07-13 13:40:00,19.84,19.85,19.83,19.85,26500.0,12.5525,12.5589,12.5462,12.5589,26500.0
2010-07-13 13:45:00,19.85,19.87,19.84,19.86,32200.0,12.5589,12.5715,12.5525,12.5652,32200.0
2010-07-13 13:50:00,19.85,19.86,19.83,19.83,17500.0,12.5589,12.5652,12.5462,12.5462,17500.0
2010-07-13 13:55:00,19.83,19.87,19.83,19.84,34600.0,12.5462,12.5715,12.5462,12.5525,34600.0
2010-07-13 14:00:00,19.84,19.9,19.84,19.89,34400.0,12.5525,12.5905,12.5525,12.5842,34400.0
2010-07-13 14:05:00,19.89,19.9,19.87,19.9,18900.0,12.5842,12.5905,12.5715,12.5905,18900.0
2010-07-13 14:10:00,19.89,19.91,19.88,19.9,36600.0,12.5842,12.5968,12.5778,12.5905,36600.0
2010-07-13 14:15:00,19.91,19.91,19.9,19.91,7900.0,12.5968,12.5968,12.5905,12.5968,7900.0
2010-07-13 14:20:00,19.91,19.91,19.87,19.89,30900.0,12.5968,12.5968,12.5715,12.5842,30900.0
2010-07-13 14:25:00,19.88,19.89,19.86,19.87,35700.0,12.5778,12.5842,12.5652,12.5715,35700.0
2010-07-13 14:30:00,19.87,19.9,19.87,19.9,19400.0,12.5715,12.5905,12.5715,12.5905,19400.0
2010-07-13 14:35:00,19.9,19.9,19.87,19.88,60500.0,12.5905,12.5905,12.5715,12.5778,60500.0
2010-07-13 14:40:00,19.88,19.88,19.87,19.87,22400.0,12.5778,12.5778,12.5715,12.5715,22400.0
2010-07-13 14:45:00,19.87,19.89,19.87,19.88,38300.0,12.5715,12.5842,12.5715,12.5778,38300.0
2010-07-13 14:50:00,19.88,19.88,19.87,19.88,19000.0,12.5778,12.5778,12.5715,12.5778,19000.0
2010-07-13 14:55:00,19.88,19.88,19.86,19.86,25400.0,12.5778,12.5778,12.5652,12.5652,25400.0
2010-07-13 15:00:00,19.86,19.91,19.86,19.91,64600.0,12.5652,12.5968,12.5652,12.5968,64600.0
2010-07-13 15:05:00,19.91,19.91,19.9,19.9,54200.0,12.5968,12.5968,12.5905,12.5905,54200.0
2010-07-13 15:10:00,19.91,19.91,19.88,19.9,60000.0,12.5968,12.5968,12.5778,12.5905,60000.0
2010-07-13 15:15:00,19.9,19.9,19.87,19.89,56200.0,12.5905,12.5905,12.5715,12.5842,56200.0
2010-07-13 15:20:00,19.88,19.89,19.87,19.88,29300.0,12.5778,12.5842,12.5715,12.5778,29300.0
2010-07-13 15:25:00,19.88,19.93,19.87,19.93,79300.0,12.5778,12.6095,12.5715,12.6095,79300.0
2010-07-13 15:30:00,19.92,19.93,19.87,19.88,94000.0,12.6032,12.6095,12.5715,12.5778,94000.0
2010-07-13 15:35:00,19.89,19.89,19.88,19.89,67900.0,12.5842,12.5842,12.5778,12.5842,67900.0
2010-07-13 15:40:00,19.89,19.91,19.88,19.9,116600.0,12.5842,12.5968,12.5778,12.5905,116600.0
2010-07-13 15:45:00,19.91,19.92,19.89,19.89,178500.0,12.5968,12.6032,12.5842,12.5842,178500.0
2010-07-13 15:50:00,19.89,19.9,19.84,19.84,175400.0,12.5842,12.5905,12.5525,12.5525,175400.0
2010-07-13 15:55:00,19.85,19.85,19.82,19.83,428600.0,12.5589,12.5589,12.5399,12.5462,428600.0
2010-07-14 09:30:00,19.52,19.74,19.52,19.63,96500.0,12.3501,12.4893,12.3501,12.4197,96500.0
2010-07-14 09:35:00,19.64,19.67,19.58,19.65,130200.0,12.426,12.445,12.388,12.4323,130200.0
2010-07-14 09:40:00,19.65,19.66,19.6,19.62,111800.0,12.4323,12.4387,12.4007,12.4134,111800.0
2010-07-14 09:45:00,19.62,19.69,19.61,19.68,117600.0,12.4134,12.4576,12.407,12.4513,117600.0
2010-07-14 09:50:00,19.68,19.71,19.62,19.66,199000.0,12.4513,12.4703,12.4134,12.4387,199000.0
2010-07-14 09:55:00,19.66,19.73,19.65,19.73,92000.0,12.4387,12.4829,12.4323,12.4829,92000.0
2010-07-14 10:00:00,19.73,19.79,19.71,19.76,215400.0,12.4829,12.5209,12.4703,12.5019,215400.0
2010-07-14 10:05:00,19.76,19.76,19.69,19.74,169800.0,12.5019,12.5019,12.4576,12.4893,169800.0
2010-07-14 10:10:00,19.74,19.79,19.74,19.78,92400.0,12.4893,12.5209,12.4893,12.5146,92400.0
2010-07-14 10:15:00,19.78,19.8,19.74,19.78,304900.0,12.5146,12.5272,12.4893,12.5146,304900.0
2010-07-14 10:20:00,19.78,19.85,19.77,19.85,72600.0,12.5146,12.5589,12.5083,12.5589,72600.0
2010-07-14 10:25:00,19.86,19.87,19.78,19.8,85700.0,12.5652,12.5715,12.5146,12.5272,85700.0
2010-07-14 10:30:00,19.8,19.87,19.8,19.84,200600.0,12.5272,12.5715,12.5272,12.5525,200600.0
2010-07-14 10:35:00,19.85,19.86,19.83,19.85,46800.0,12.5589,12.5652,12.5462,12.5589,46800.0
2010-07-14 10:40:00,19.84,19.98,19.84,19.98,147400.0,12.5525,12.6411,12.5525,12.6411,147400.0
2010-07-14 10:45:00,19.98,19.98,19.95,19.98,203600.0,12.6411,12.6411,12.6221,12.6411,203600.0
2010-07-14 10:50:00,19.97,20.05,19.97,20.03,264600.0,12.6348,12.6854,12.6348,12.6728,264600.0
2010-07-14 10:55:00,20.03,20.07,20.01,20.07,127900.0,12.6728,12.6981,12.6601,12.6981,127900.0
2010-07-14 11:00:00,20.07,20.09,20.03,20.09,74100.0,12.6981,12.7107,12.6728,12.7107,74100.0
2010-07-14 11:05:00,20.09,20.12,20.09,20.11,59900.0,12.7107,12.7297,12.7107,12.7234,59900.0
2010-07-14 11:10:00,20.11,20.11,20.01,20.04,188000.0,12.7234,12.7234,12.6601,12.6791,188000.0
2010-07-14 11:15:00,20.05,20.05,20.04,20.04,11800.0,12.6854,12.6854,12.6791,12.6791,11800.0
2010-07-14 11:20:00,20.04,20.05,20.03,20.03,47500.0,12.6791,12.6854,12.6728,12.6728,47500.0
2010-07-14 11:25:00,20.03,20.04,20.01,20.03,90600.0,12.6728,12.6791,12.6601,12.6728,90600.0
2010-07-14 11:30:00,20.03,20.08,20.02,20.07,60800.0,12.6728,12.7044,12.6664,12.6981,60800.0
2010-07-14 11:35:00,20.08,20.11,20.07,20.11,42700.0,12.7044,12.7234,12.6981,12.7234,42700.0
2010-07-14 11:40:00,20.11,20.16,20.1,20.15,96300.0,12.7234,12.755,12.717,12.7487,96300.0
2010-07-14 11:45:00,20.16,20.19,20.15,20.17,78500.0,12.755,12.774,12.7487,12.7613,78500.0
2010-07-14 11:50:00,20.17,20.19,20.16,20.19,49200.0,12.7613,12.774,12.755,12.774,49200.0
2010-07-14 11:55:00,20.18,20.19,20.16,20.16,82900.0,12.7677,12.774,12.755,12.755,82900.0
2010-07-14 12:00:00,20.16,20.17,20.13,20.15,75800.0,12.755,12.7613,12.736,12.7487,75800.0
2010-07-14 12:05:00,20.15,20.16,20.12,20.13,65200.0,12.7487,12.755,12.7297,12.736,65200.0
2010-07-14 12:10:00,20.13,20.15,20.13,20.14,50700.0,12.736,12.7487,12.736,12.7423,50700.0
2010-07-14 12:15:00,20.13,20.14,20.12,20.12,28500.0,12.736,12.7423,12.7297,12.7297,28500.0
2010-07-14 12:20:00,20.12,20.13,20.1,20.12,35000.0,12.7297,12.736,12.717,12.7297,35000.0
2010-07-14 12:25:00,20.12,20.15,20.09,20.14,271700.0,12.7297,12.7487,12.7107,12.7423,271700.0
2010-07-14 12:30:00,20.13,20.3,20.13,20.29,269300.0,12.736,12.8436,12.736,12.8373,269300.0
2010-07-14 12:35:00,20.3,20.35,20.29,20.31,53700.0,12.8436,12.8752,12.8373,12.8499,53700.0
2010-07-14 12:40:00,20.3,20.31,20.27,20.28,35000.0,12.8436,12.8499,12.8246,12.8309,35000.0
2010-07-14 12:45:00,20.28,20.29,20.27,20.27,13700.0,12.8309,12.8373,12.8246,12.8246,13700.0
2010-07-14 12:50:00,20.26,20.27,20.19,20.19,93300.0,12.8183,12.8246,12.774,12.774,93300.0
2010-07-14 12:55:00,20.19,20.22,20.19,20.2,26300.0,12.774,12.793,12.774,12.7803,26300.0
2010-07-14 13:00:00,20.2,20.22,20.12,20.13,123600.0,12.7803,12.793,12.7297,12.736,123600.0
2010-07-14 13:05:00,20.13,20.19,20.13,20.19,42000.0,12.736,12.774,12.736,12.774,42000.0
2010-07-14 13:10:00,20.2,20.21,20.17,20.17,19800.0,12.7803,12.7866,12.7613,12.7613,19800.0
2010-07-14 13:15:00,20.18,20.21,20.17,20.18,31000.0,12.7677,12.7866,12.7613,12.7677,31000.0
2010-07-14 13:20:00,20.18,20.19,20.17,20.17,24200.0,12.7677,12.774,12.7613,12.7613,24200.0
2010-07-14 13:25:00,20.18,20.18,20.12,20.13,22500.0,12.7677,12.7677,12.7297,12.736,22500.0
2010-07-14 13:30:00,20.12,20.15,20.12,20.15,139600.0,12.7297,12.7487,12.7297,12.7487,139600.0
2010-07-14 13:35:00,20.15,20.15,20.11,20.12,26800.0,12.7487,12.7487,12.7234,12.7297,26800.0
2010-07-14 13:40:00,20.12,20.12,20.08,20.11,72700.0,12.7297,12.7297,12.7044,12.7234,72700.0
2010-07-14 13:45:00,20.11,20.15,20.1,20.14,90100.0,12.7234,12.7487,12.717,12.7423,90100.0
2010-07-14 13:50:00,20.14,20.15,20.13,20.13,35100.0,12.7423,12.7487,12.736,12.736,35100.0
2010-07-14 13:55:00,20.14,20.14,20.13,20.13,48400.0,12.7423,12.7423,12.736,12.736,48400.0
2010-07-14 14:00:00,20.13,20.15,20.08,20.14,100900.0,12.736,12.7487,12.7044,12.7423,100900.0
2010-07-14 14:05:00,20.15,20.16,20.13,20.16,64000.0,12.7487,12.755,12.736,12.755,64000.0
2010-07-14 14:10:00,20.15,20.16,20.11,20.11,42800.0,12.7487,12.755,12.7234,12.7234,42800.0
2010-07-14 14:15:00,20.11,20.11,20.1,20.1,39000.0,12.7234,12.7234,12.717,12.717,39000.0
2010-07-14 14:20:00,20.1,20.11,20.04,20.05,57800.0,12.717,12.7234,12.6791,12.6854,57800.0
2010-07-14 14:25:00,20.04,20.05,20.02,20.03,26100.0,12.6791,12.6854,12.6664,12.6728,26100.0
2010-07-14 14:30:00,20.03,20.1,20.02,20.1,86900.0,12.6728,12.717,12.6664,12.717,86900.0
2010-07-14 14:35:00,20.1,20.1,20.07,20.09,49800.0,12.717,12.717,12.6981,12.7107,49800.0
2010-07-14 14:40:00,20.09,20.1,20.08,20.09,35100.0,12.7107,12.717,12.7044,12.7107,35100.0
2010-07-14 14:45:00,20.09,20.09,20.07,20.08,35000.0,12.7107,12.7107,12.6981,12.7044,35000.0
2010-07-14 14:50:00,20.08,20.08,20.06,20.07,10500.0,12.7044,12.7044,12.6917,12.6981,10500.0
2010-07-14 14:55:00,20.07,20.13,20.06,20.13,66700.0,12.6981,12.736,12.6917,12.736,66700.0
2010-07-14 15:00:00,20.13,20.18,20.12,20.18,99800.0,12.736,12.7677,12.7297,12.7677,99800.0
2010-07-14 15:05:00,20.18,20.19,20.14,20.15,64700.0,12.7677,12.774,12.7423,12.7487,64700.0
2010-07-14 15:10:00,20.15,20.17,20.14,20.17,87200.0,12.7487,12.7613,12.7423,12.7613,87200.0
2010-07-14 15:15:00,20.17,20.22,20.16,20.21,85100.0,12.7613,12.793,12.755,12.7866,85100.0
2010-07-14 15:20:00,20.21,20.22,20.17,20.18,96600.0,12.7866,12.793,12.7613,12.7677,96600.0
2010-07-14 15:25:00,20.18,20.2,20.14,20.14,80500.0,12.7677,12.7803,12.7423,12.7423,80500.0
2010-07-14 15:30:00,20.14,20.15,20.11,20.13,217200.0,12.7423,12.7487,12.7234,12.736,217200.0
2010-07-14 15:35:00,20.14,20.14,20.13,20.14,131300.0,12.7423,12.7423,12.736,12.7423,131300.0
2010-07-14 15:40:00,20.14,20.14,20.06,20.06,158800.0,12.7423,12.7423,12.6917,12.6917,158800.0
2010-07-14 15:45:00,20.06,20.11,20.06,20.11,507400.0,12.6917,12.7234,12.6917,12.7234,507400.0
2010-07-14 15:50:00,20.1,20.11,20.07,20.08,322800.0,12.717,12.7234,12.6981,12.7044,322800.0
2010-07-14 15:55:00,20.09,20.09,20.06,20.08,566000.0,12.7107,12.7107,12.6917,12.7044,566000.0
2010-07-15 09:30:00,20.11,20.14,20.1,20.14,39500.0,12.7234,12.7423,12.717,12.7423,39500.0
2010-07-15 09:35:00,20.14,20.15,20.02,20.02,89700.0,12.7423,12.7487,12.6664,12.6664,89700.0
2010-07-15 09:40:00,20.02,20.05,20.0,20.04,97000.0,12.6664,12.6854,12.6538,12.6791,97000.0
2010-07-15 09:45:00,20.05,20.05,20.0,20.01,84500.0,12.6854,12.6854,12.6538,12.6601,84500.0
2010-07-15 09:50:00,20.02,20.02,19.97,20.0,128300.0,12.6664,12.6664,12.6348,12.6538,128300.0
2010-07-15 09:55:00,20.0,20.0,19.95,19.98,200000.0,12.6538,12.6538,12.6221,12.6411,200000.0
2010-07-15 10:00:00,19.97,19.99,19.94,19.97,192400.0,12.6348,12.6474,12.6158,12.6348,192400.0
2010-07-15 10:05:00,19.96,19.97,19.92,19.95,94500.0,12.6285,12.6348,12.6032,12.6221,94500.0
2010-07-15 10:10:00,19.95,19.95,19.87,19.87,82900.0,12.6221,12.6221,12.5715,12.5715,82900.0
2010-07-15 10:15:00,19.86,19.87,19.77,19.81,78700.0,12.5652,12.5715,12.5083,12.5336,78700.0
2010-07-15 10:20:00,19.8,19.87,19.77,19.87,141900.0,12.5272,12.5715,12.5083,12.5715,141900.0
2010-07-15 10:25:00,19.87,19.95,19.86,19.94,39200.0,12.5715,12.6221,12.5652,12.6158,39200.0
2010-07-15 10:30:00,19.94,19.97,19.94,19.95,215300.0,12.6158,12.6348,12.6158,12.6221,215300.0
2010-07-15 10:35:00,19.95,19.96,19.95,19.95,14100.0,12.6221,12.6285,12.6221,12.6221,14100.0
2010-07-15 10:40:00,19.95,19.96,19.91,19.95,91100.0,12.6221,12.6285,12.5968,12.6221,91100.0
2010-07-15 10:45:00,19.95,19.95,19.92,19.95,40400.0,12.6221,12.6221,12.6032,12.6221,40400.0
2010-07-15 10:50:00,19.95,19.95,19.92,19.92,36400.0,12.6221,12.6221,12.6032,12.6032,36400.0
2010-07-15 10:55:00,19.92,19.93,19.91,19.92,97100.0,12.6032,12.6095,12.5968,12.6032,97100.0
2010-07-15 11:00:00,19.93,19.94,19.91,19.92,36600.0,12.6095,12.6158,12.5968,12.6032,36600.0
2010-07-15 11:05:00,19.93,19.94,19.91,19.93,67700.0,12.6095,12.6158,12.5968,12.6095,67700.0
2010-07-15 11:10:00,19.93,19.94,19.91,19.94,35200.0,12.6095,12.6158,12.5968,12.6158,35200.0
2010-07-15 11:15:00,19.93,19.97,19.93,19.97,30300.0,12.6095,12.6348,12.6095,12.6348,30300.0
2010-07-15 11:20:00,19.96,20.0,19.96,19.97,29600.0,12.6285,12.6538,12.6285,12.6348,29600.0
2010-07-15 11:25:00,19.97,19.98,19.95,19.95,12500.0,12.6348,12.6411,12.6221,12.6221,12500.0
2010-07-15 11:30:00,19.95,19.95,19.93,19.94,79900.0,12.6221,12.6221,12.6095,12.6158,79900.0
2010-07-15 11:35:00,19.94,19.97,19.93,19.97,29800.0,12.6158,12.6348,12.6095,12.6348,29800.0
2010-07-15 11:40:00,19.98,19.98,19.97,19.98,24600.0,12.6411,12.6411,12.6348,12.6411,24600.0
2010-07-15 11:45:00,19.98,20.01,19.97,20.0,144200.0,12.6411,12.6601,12.6348,12.6538,144200.0
2010-07-15 11:50:00,20.0,20.06,20.0,20.05,97800.0,12.6538,12.6917,12.6538,12.6854,97800.0
2010-07-15 11:55:00,20.05,20.07,20.04,20.05,119300.0,12.6854,12.6981,12.6791,12.6854,119300.0
2010-07-15 12:00:00,20.04,20.05,20.0,20.0,61800.0,12.6791,12.6854,12.6538,12.6538,61800.0
2010-07-15 12:05:00,20.0,20.01,19.98,19.98,72300.0,12.6538,12.6601,12.6411,12.6411,72300.0
2010-07-15 12:10:00,19.99,20.06,19.98,20.05,62100.0,12.6474,12.6917,12.6411,12.6854,62100.0
2010-07-15 12:15:00,20.06,20.06,20.04,20.04,43800.0,12.6917,12.6917,12.6791,12.6791,43800.0
2010-07-15 12:20:00,20.05,20.05,20.02,20.02,33300.0,12.6854,12.6854,12.6664,12.6664,33300.0
2010-07-15 12:25:00,20.02,20.03,20.02,20.02,23300.0,12.6664,12.6728,12.6664,12.6664,23300.0
2010-07-15 12:30:00,20.03,20.06,20.02,20.06,35900.0,12.6728,12.6917,12.6664,12.6917,35900.0
2010-07-15 12:35:00,20.06,20.06,20.05,20.06,43100.0,12.6917,12.6917,12.6854,12.6917,43100.0
2010-07-15 12:40:00,20.05,20.06,20.0,20.01,60100.0,12.6854,12.6917,12.6538,12.6601,60100.0
2010-07-15 12:45:00,20.01,20.01,20.0,20.0,37700.0,12.6601,12.6601,12.6538,12.6538,37700.0
2010-07-15 12:50:00,20.0,20.04,20.0,20.04,78500.0,12.6538,12.6791,12.6538,12.6791,78500.0
2010-07-15 12:55:00,20.03,20.04,20.01,20.01,34700.0,12.6728,12.6791,12.6601,12.6601,34700.0
2010-07-15 13:00:00,20.02,20.04,20.01,20.03,48300.0,12.6664,12.6791,12.6601,12.6728,48300.0
2010-07-15 13:05:00,20.03,20.05,20.02,20.04,77100.0,12.6728,12.6854,12.6664,12.6791,77100.0
2010-07-15 13:10:00,20.03,20.06,20.03,20.06,63700.0,12.6728,12.6917,12.6728,12.6917,63700.0
2010-07-15 13:15:00,20.06,20.1,20.05,20.08,64900.0,12.6917,12.717,12.6854,12.7044,64900.0
2010-07-15 13:20:00,20.08,20.09,20.05,20.06,80800.0,12.7044,12.7107,12.6854,12.6917,80800.0
2010-07-15 13:25:00,20.07,20.07,20.03,20.06,128500.0,12.6981,12.6981,12.6728,12.6917,128500.0
2010-07-15 13:30:00,20.06,20.07,20.04,20.05,92100.0,12.6917,12.6981,12.6791,12.6854,92100.0
2010-07-15 13:35:00,20.05,20.06,20.04,20.06,60300.0,12.6854,12.6917,12.6791,12.6917,60300.0
2010-07-15 13:40:00,20.05,20.06,20.05,20.06,19300.0,12.6854,12.6917,12.6854,12.6917,19300.0
2010-07-15 13:45:00,20.06,20.06,20.04,20.05,61600.0,12.6917,12.6917,12.6791,12.6854,61600.0
2010-07-15 13:50:00,20.05,20.06,20.03,20.04,124100.0,12.6854,12.6917,12.6728,12.6791,124100.0
2010-07-15 13:55:00,20.05,20.05,20.04,20.05,47500.0,12.6854,12.6854,12.6791,12.6854,47500.0
2010-07-15 14:00:00,20.05,20.08,20.04,20.08,73800.0,12.6854,12.7044,12.6791,12.7044,73800.0
2010-07-15 14:05:00,20.07,20.08,20.04,20.06,165700.0,12.6981,12.7044,12.6791,12.6917,165700.0
2010-07-15 14:10:00,20.05,20.07,20.05,20.07,49400.0,12.6854,12.6981,12.6854,12.6981,49400.0
2010-07-15 14:15:00,20.07,20.07,20.05,20.06,35900.0,12.6981,12.6981,12.6854,12.6917,35900.0
2010-07-15 14:20:00,20.05,20.06,20.01,20.04,178700.0,12.6854,12.6917,12.6601,12.6791,178700.0
2010-07-15 14:25:00,20.04,20.07,20.04,20.07,47100.0,12.6791,12.6981,12.6791,12.6981,47100.0
2010-07-15 14:30:00,20.07,20.09,20.06,20.07,83200.0,12.6981,12.7107,12.6917,12.6981,83200.0
2010-07-15 14:35:00,20.06,20.07,20.03,20.03,209200.0,12.6917,12.6981,12.6728,12.6728,209200.0
2010-07-15 14:40:00,20.03,20.05,20.01,20.01,163100.0,12.6728,12.6854,12.6601,12.6601,163100.0
2010-07-15 14:45:00,20.01,20.03,20.0,20.03,91700.0,12.6601,12.6728,12.6538,12.6728,91700.0
2010-07-15 14:50:00,20.03,20.03,20.01,20.02,35700.0,12.6728,12.6728,12.6601,12.6664,35700.0
2010-07-15 14:55:00,20.03,20.03,19.99,20.0,68600.0,12.6728,12.6728,12.6474,12.6538,68600.0
2010-07-15 15:00:00,20.0,20.01,20.0,20.0,53800.0,12.6538,12.6601,12.6538,12.6538,53800.0
2010-07-15 15:05:00,20.0,20.02,19.98,19.99,150700.0,12.6538,12.6664,12.6411,12.6474,150700.0
2010-07-15 15:10:00,19.99,20.0,19.99,20.0,143900.0,12.6474,12.6538,12.6474,12.6538,143900.0
2010-07-15 15:15:00,19.99,20.01,19.98,20.01,123500.0,12.6474,12.6601,12.6411,12.6601,123500.0
2010-07-15 15:20:00,20.01,20.01,19.99,20.0,157300.0,12.6601,12.6601,12.6474,12.6538,157300.0
2010-07-15 15:25:00,19.99,20.03,19.97,20.03,136400.0,12.6474,12.6728,12.6348,12.6728,136400.0
2010-07-15 15:30:00,20.03,20.07,20.02,20.03,174500.0,12.6728,12.6981,12.6664,12.6728,174500.0
2010-07-15 15:35:00,20.04,20.06,20.0,20.04,195800.0,12.6791,12.6917,12.6538,12.6791,195800.0
2010-07-15 15:40:00,20.05,20.07,20.03,20.06,150400.0,12.6854,12.6981,12.6728,12.6917,150400.0
2010-07-15 15:45:00,20.07,20.11,20.07,20.07,288300.0,12.6981,12.7234,12.6981,12.6981,288300.0
2010-07-15 15:50:00,20.07,20.1,20.07,20.1,133200.0,12.6981,12.717,12.6981,12.717,133200.0
2010-07-15 15:55:00,20.1,20.13,20.08,20.1,470700.0,12.717,12.736,12.7044,12.717,470700.0
2010-07-16 09:30:00,19.97,19.97,19.86,19.91,515900.0,12.6348,12.6348,12.5652,12.5968,515900.0
2010-07-16 09:35:00,19.92,19.95,19.89,19.92,39500.0,12.6032,12.6221,12.5842,12.6032,39500.0
2010-07-16 09:40:00,19.92,20.0,19.92,19.98,114500.0,12.6032,12.6538,12.6032,12.6411,114500.0
2010-07-16 09:45:00,19.97,20.0,19.96,19.98,67800.0,12.6348,12.6538,12.6285,12.6411,67800.0
2010-07-16 09:50:00,19.98,20.02,19.94,19.94,142200.0,12.6411,12.6664,12.6158,12.6158,142200.0
2010-07-16 09:55:00,19.95,19.97,19.86,19.88,176300.0,12.6221,12.6348,12.5652,12.5778,176300.0
2010-07-16 10:00:00,19.88,19.92,19.88,19.92,74800.0,12.5778,12.6032,12.5778,12.6032,74800.0
2010-07-16 10:05:00,19.91,19.92,19.85,19.88,152000.0,12.5968,12.6032,12.5589,12.5778,152000.0
2010-07-16 10:10:00,19.88,19.89,19.87,19.89,37700.0,12.5778,12.5842,12.5715,12.5842,37700.0
2010-07-16 10:15:00,19.89,19.93,19.88,19.93,89500.0,12.5842,12.6095,12.5778,12.6095,89500.0
2010-07-16 10:20:00,19.92,19.94,19.91,19.94,56500.0,12.6032,12.6158,12.5968,12.6158,56500.0
2010-07-16 10:25:00,19.93,19.95,19.93,19.93,56300.0,12.6095,12.6221,12.6095,12.6095,56300.0
2010-07-16 10:30:00,19.93,19.94,19.89,19.93,88600.0,12.6095,12.6158,12.5842,12.6095,88600.0
2010-07-16 10:35:00,19.92,19.93,19.88,19.89,47300.0,12.6032,12.6095,12.5778,12.5842,47300.0
2010-07-16 10:40:00,19.89,19.9,19.85,19.89,69300.0,12.5842,12.5905,12.5589,12.5842,69300.0
2010-07-16 10:45:00,19.9,19.91,19.88,19.88,130500.0,12.5905,12.5968,12.5778,12.5778,130500.0
2010-07-16 10:50:00,19.88,19.89,19.88,19.89,23300.0,12.5778,12.5842,12.5778,12.5842,23300.0
2010-07-16 10:55:00,19.89,19.92,19.88,19.92,61200.0,12.5842,12.6032,12.5778,12.6032,61200.0
2010-07-16 11:00:00,19.92,19.92,19.89,19.89,81800.0,12.6032,12.6032,12.5842,12.5842,81800.0
2010-07-16 11:05:00,19.9,19.93,19.89,19.93,46600.0,12.5905,12.6095,12.5842,12.6095,46600.0
2010-07-16 11:10:00,19.93,19.95,19.92,19.95,21300.0,12.6095,12.6221,12.6032,12.6221,21300.0
2010-07-16 11:15:00,19.95,19.95,19.94,19.94,13500.0,12.6221,12.6221,12.6158,12.6158,13500.0
2010-07-16 11:20:00,19.94,19.94,19.9,19.93,198900.0,12.6158,12.6158,12.5905,12.6095,198900.0
2010-07-16 11:25:00,19.93,19.95,19.89,19.95,100200.0,12.6095,12.6221,12.5842,12.6221,100200.0
2010-07-16 11:30:00,19.96,19.97,19.93,19.94,41200.0,12.6285,12.6348,12.6095,12.6158,41200.0
2010-07-16 11:35:00,19.95,19.97,19.9,19.91,70200.0,12.6221,12.6348,12.5905,12.5968,70200.0
2010-07-16 11:40:00,19.91,19.92,19.9,19.91,22300.0,12.5968,12.6032,12.5905,12.5968,22300.0
2010-07-16 11:45:00,19.91,19.91,19.89,19.89,53100.0,12.5968,12.5968,12.5842,12.5842,53100.0
2010-07-16 11:50:00,19.9,19.91,19.88,19.89,56500.0,12.5905,12.5968,12.5778,12.5842,56500.0
2010-07-16 11:55:00,19.89,19.91,19.89,19.9,49300.0,12.5842,12.5968,12.5842,12.5905,49300.0
2010-07-16 12:00:00,19.9,19.92,19.89,19.9,47500.0,12.5905,12.6032,12.5842,12.5905,47500.0
2010-07-16 12:05:00,19.9,19.91,19.89,19.89,43700.0,12.5905,12.5968,12.5842,12.5842,43700.0
2010-07-16 12:10:00,19.89,19.92,19.88,19.88,35300.0,12.5842,12.6032,12.5778,12.5778,35300.0
2010-07-16 12:15:00,19.88,19.89,19.86,19.87,100000.0,12.5778,12.5842,12.5652,12.5715,100000.0
2010-07-16 12:20:00,19.88,19.89,19.87,19.89,24000.0,12.5778,12.5842,12.5715,12.5842,24000.0
2010-07-16 12:25:00,19.88,19.91,19.88,19.9,29100.0,12.5778,12.5968,12.5778,12.5905,29100.0
2010-07-16 12:30:00,19.9,19.91,19.88,19.89,26500.0,12.5905,12.5968,12.5778,12.5842,26500.0
2010-07-16 12:35:00,19.89,19.89,19.85,19.85,39600.0,12.5842,12.5842,12.5589,12.5589,39600.0
2010-07-16 12:40:00,19.86,19.89,19.86,19.86,50400.0,12.5652,12.5842,12.5652,12.5652,50400.0
2010-07-16 12:45:00,19.87,19.87,19.84,19.85,33700.0,12.5715,12.5715,12.5525,12.5589,33700.0
2010-07-16 12:50:00,19.85,19.85,19.83,19.84,42200.0,12.5589,12.5589,12.5462,12.5525,42200.0
2010-07-16 12:55:00,19.84,19.84,19.81,19.82,128800.0,12.5525,12.5525,12.5336,12.5399,128800.0
2010-07-16 13:00:00,19.82,19.83,19.78,19.79,73000.0,12.5399,12.5462,12.5146,12.5209,73000.0
2010-07-16 13:05:00,19.79,19.82,19.78,19.81,34000.0,12.5209,12.5399,12.5146,12.5336,34000.0
2010-07-16 13:10:00,19.8,19.82,19.79,19.79,28000.0,12.5272,12.5399,12.5209,12.5209,28000.0
2010-07-16 13:15:00,19.79,19.81,19.78,19.79,27400.0,12.5209,12.5336,12.5146,12.5209,27400.0
2010-07-16 13:20:00,19.8,19.8,19.77,19.78,22600.0,12.5272,12.5272,12.5083,12.5146,22600.0
2010-07-16 13:25:00,19.78,19.78,19.75,19.76,55900.0,12.5146,12.5146,12.4956,12.5019,55900.0
2010-07-16 13:30:00,19.76,19.79,19.75,19.79,28100.0,12.5019,12.5209,12.4956,12.5209,28100.0
2010-07-16 13:35:00,19.78,19.8,19.78,19.78,24900.0,12.5146,12.5272,12.5146,12.5146,24900.0
2010-07-16 13:40:00,19.78,19.79,19.76,19.78,67700.0,12.5146,12.5209,12.5019,12.5146,67700.0
2010-07-16 13:45:00,19.78,19.78,19.75,19.78,40500.0,12.5146,12.5146,12.4956,12.5146,40500.0
2010-07-16 13:50:00,19.78,19.78,19.74,19.74,36700.0,12.5146,12.5146,12.4893,12.4893,36700.0
2010-07-16 13:55:00,19.75,19.77,19.74,19.76,20900.0,12.4956,12.5083,12.4893,12.5019,20900.0
2010-07-16 14:00:00,19.76,19.78,19.75,19.77,33600.0,12.5019,12.5146,12.4956,12.5083,33600.0
2010-07-16 14:05:00,19.77,19.77,19.75,19.76,26500.0,12.5083,12.5083,12.4956,12.5019,26500.0
2010-07-16 14:10:00,19.76,19.78,19.74,19.76,45600.0,12.5019,12.5146,12.4893,12.5019,45600.0
2010-07-16 14:15:00,19.75,19.76,19.73,19.73,37700.0,12.4956,12.5019,12.4829,12.4829,37700.0
2010-07-16 14:20:00,19.72,19.74,19.7,19.72,37900.0,12.4766,12.4893,12.464,12.4766,37900.0
2010-07-16 14:25:00,19.72,19.74,19.71,19.71,25500.0,12.4766,12.4893,12.4703,12.4703,25500.0
2010-07-16 14:30:00,19.72,19.74,19.7,19.73,50700.0,12.4766,12.4893,12.464,12.4829,50700.0
2010-07-16 14:35:00,19.74,19.74,19.71,19.73,46100.0,12.4893,12.4893,12.4703,12.4829,46100.0
2010-07-16 14:40:00,19.73,19.73,19.71,19.71,44800.0,12.4829,12.4829,12.4703,12.4703,44800.0
2010-07-16 14:45:00,19.71,19.75,19.71,19.73,37000.0,12.4703,12.4956,12.4703,12.4829,37000.0
2010-07-16 14:50:00,19.72,19.72,19.7,19.7,49700.0,12.4766,12.4766,12.464,12.464,49700.0
2010-07-16 14:55:00,19.7,19.7,19.67,19.67,39300.0,12.464,12.464,12.445,12.445,39300.0
2010-07-16 15:00:00,19.67,19.69,19.66,19.67,46700.0,12.445,12.4576,12.4387,12.445,46700.0
2010-07-16 15:05:00,19.67,19.67,19.64,19.64,53200.0,12.445,12.445,12.426,12.426,53200.0
2010-07-16 15:10:00,19.64,19.65,19.63,19.64,85400.0,12.426,12.4323,12.4197,12.426,85400.0
2010-07-16 15:15:00,19.64,19.67,19.64,19.65,80800.0,12.426,12.445,12.426,12.4323,80800.0
2010-07-16 15:20:00,19.65,19.66,19.62,19.62,101300.0,12.4323,12.4387,12.4134,12.4134,101300.0
2010-07-16 15:25:00,19.62,19.64,19.6,19.64,86400.0,12.4134,12.426,12.4007,12.426,86400.0
2010-07-16 15:30:00,19.63,19.67,19.63,19.67,75800.0,12.4197,12.445,12.4197,12.445,75800.0
2010-07-16 15:35:00,19.67,19.72,19.66,19.69,114400.0,12.445,12.4766,12.4387,12.4576,114400.0
2010-07-16 15:40:00,19.69,19.71,19.66,19.67,117300.0,12.4576,12.4703,12.4387,12.445,117300.0
2010-07-16 15:45:00,19.66,19.75,19.56,19.56,282800.0,12.4387,12.4956,12.3754,12.3754,282800.0
2010-07-16 15:50:00,19.56,19.64,19.56,19.63,235800.0,12.3754,12.426,12.3754,12.4197,235800.0
2010-07-16 15:55:00,19.64,19.64,19.59,19.59,504800.0,12.426,12.426,12.3944,12.3944,504800.0
2010-07-19 09:30:00,19.66,19.7,19.64,19.67,64200.0,12.4387,12.464,12.426,12.445,64200.0
2010-07-19 09:35:00,19.67,19.72,19.63,19.64,46300.0,12.445,12.4766,12.4197,12.426,46300.0
2010-07-19 09:40:00,19.64,19.66,19.62,19.64,31500.0,12.426,12.4387,12.4134,12.426,31500.0
2010-07-19 09:45:00,19.65,19.69,19.62,19.62,64200.0,12.4323,12.4576,12.4134,12.4134,64200.0
2010-07-19 09:50:00,19.62,19.67,19.62,19.66,31600.0,12.4134,12.445,12.4134,12.4387,31600.0
2010-07-19 09:55:00,19.67,19.68,19.62,19.64,36200.0,12.445,12.4513,12.4134,12.426,36200.0
2010-07-19 10:00:00,19.64,19.64,19.6,19.6,74700.0,12.426,12.426,12.4007,12.4007,74700.0
2010-07-19 10:05:00,19.6,19.61,19.54,19.54,80400.0,12.4007,12.407,12.3627,12.3627,80400.0
2010-07-19 10:10:00,19.54,19.58,19.53,19.57,53000.0,12.3627,12.388,12.3564,12.3817,53000.0
2010-07-19 10:15:00,19.57,19.6,19.57,19.58,68700.0,12.3817,12.4007,12.3817,12.388,68700.0
2010-07-19 10:20:00,19.58,19.61,19.57,19.58,88800.0,12.388,12.407,12.3817,12.388,88800.0
2010-07-19 10:25:00,19.57,19.57,19.52,19.52,57900.0,12.3817,12.3817,12.3501,12.3501,57900.0
2010-07-19 10:30:00,19.52,19.53,19.5,19.5,51800.0,12.3501,12.3564,12.3374,12.3374,51800.0
2010-07-19 10:35:00,19.5,19.56,19.5,19.54,71500.0,12.3374,12.3754,12.3374,12.3627,71500.0
2010-07-19 10:40:00,19.54,19.57,19.5,19.56,87000.0,12.3627,12.3817,12.3374,12.3754,87000.0
2010-07-19 10:45:00,19.57,19.59,19.54,19.57,89700.0,12.3817,12.3944,12.3627,12.3817,89700.0
2010-07-19 10:50:00,19.56,19.56,19.53,19.54,28800.0,12.3754,12.3754,12.3564,12.3627,28800.0
2010-07-19 10:55:00,19.54,19.55,19.51,19.53,43900.0,12.3627,12.3691,12.3438,12.3564,43900.0
2010-07-19 11:00:00,19.53,19.56,19.52,19.55,40800.0,12.3564,12.3754,12.3501,12.3691,40800.0
2010-07-19 11:05:00,19.56,19.57,19.54,19.54,30800.0,12.3754,12.3817,12.3627,12.3627,30800.0
2010-07-19 11:10:00,19.54,19.55,19.52,19.53,36600.0,12.3627,12.3691,12.3501,12.3564,36600.0
2010-07-19 11:15:00,19.53,19.57,19.52,19.57,31300.0,12.3564,12.3817,12.3501,12.3817,31300.0
2010-07-19 11:20:00,19.57,19.61,19.56,19.61,38600.0,12.3817,12.407,12.3754,12.407,38600.0
2010-07-19 11:25:00,19.6,19.61,19.55,19.55,33200.0,12.4007,12.407,12.3691,12.3691,33200.0
2010-07-19 11:30:00,19.55,19.56,19.54,19.54,20500.0,12.3691,12.3754,12.3627,12.3627,20500.0
2010-07-19 11:35:00,19.54,19.55,19.52,19.53,39100.0,12.3627,12.3691,12.3501,12.3564,39100.0
2010-07-19 11:40:00,19.54,19.58,19.54,19.58,27800.0,12.3627,12.388,12.3627,12.388,27800.0
2010-07-19 11:45:00,19.58,19.59,19.57,19.59,19400.0,12.388,12.3944,12.3817,12.3944,19400.0
2010-07-19 11:50:00,19.6,19.64,19.6,19.64,21300.0,12.4007,12.426,12.4007,12.426,21300.0
2010-07-19 11:55:00,19.64,19.64,19.61,19.61,30700.0,12.426,12.426,12.407,12.407,30700.0
2010-07-19 12:00:00,19.61,19.62,19.55,19.56,44900.0,12.407,12.4134,12.3691,12.3754,44900.0
2010-07-19 12:05:00,19.56,19.59,19.55,19.59,20900.0,12.3754,12.3944,12.3691,12.3944,20900.0
2010-07-19 12:10:00,19.58,19.59,19.56,19.56,37600.0,12.388,12.3944,12.3754,12.3754,37600.0
2010-07-19 12:15:00,19.56,19.6,19.56,19.6,19900.0,12.3754,12.4007,12.3754,12.4007,19900.0
2010-07-19 12:20:00,19.6,19.63,19.6,19.62,14900.0,12.4007,12.4197,12.4007,12.4134,14900.0
2010-07-19 12:25:00,19.62,19.64,19.61,19.63,32400.0,12.4134,12.426,12.407,12.4197,32400.0
2010-07-19 12:30:00,19.64,19.64,19.61,19.62,15600.0,12.426,12.426,12.407,12.4134,15600.0
2010-07-19 12:35:00,19.62,19.64,19.61,19.64,35300.0,12.4134,12.426,12.407,12.426,35300.0
2010-07-19 12:40:00,19.64,19.65,19.63,19.64,19700.0,12.426,12.4323,12.4197,12.426,19700.0
2010-07-19 12:45:00,19.64,19.67,19.63,19.67,19800.0,12.426,12.445,12.4197,12.445,19800.0
2010-07-19 12:50:00,19.66,19.71,19.66,19.68,25000.0,12.4387,12.4703,12.4387,12.4513,25000.0
2010-07-19 12:55:00,19.67,19.67,19.63,19.65,21200.0,12.445,12.445,12.4197,12.4323,21200.0
2010-07-19 13:00:00,19.65,19.66,19.65,19.66,26600.0,12.4323,12.4387,12.4323,12.4387,26600.0
2010-07-19 13:05:00,19.66,19.66,19.63,19.65,18200.0,12.4387,12.4387,12.4197,12.4323,18200.0
2010-07-19 13:10:00,19.65,19.65,19.61,19.61,17800.0,12.4323,12.4323,12.407,12.407,17800.0
2010-07-19 13:15:00,19.61,19.62,19.57,19.57,41800.0,12.407,12.4134,12.3817,12.3817,41800.0
2010-07-19 13:20:00,19.57,19.59,19.57,19.57,43000.0,12.3817,12.3944,12.3817,12.3817,43000.0
2010-07-19 13:25:00,19.57,19.58,19.57,19.58,13200.0,12.3817,12.388,12.3817,12.388,13200.0
2010-07-19 13:30:00,19.58,19.61,19.58,19.58,39300.0,12.388,12.407,12.388,12.388,39300.0
2010-07-19 13:35:00,19.57,19.57,19.55,19.56,31700.0,12.3817,12.3817,12.3691,12.3754,31700.0
2010-07-19 13:40:00,19.56,19.57,19.54,19.54,30600.0,12.3754,12.3817,12.3627,12.3627,30600.0
2010-07-19 13:45:00,19.55,19.56,19.55,19.55,22100.0,12.3691,12.3754,12.3691,12.3691,22100.0
2010-07-19 13:50:00,19.55,19.57,19.54,19.57,23600.0,12.3691,12.3817,12.3627,12.3817,23600.0
2010-07-19 13:55:00,19.57,19.57,19.53,19.54,33300.0,12.3817,12.3817,12.3564,12.3627,33300.0
2010-07-19 14:00:00,19.54,19.56,19.53,19.56,21400.0,12.3627,12.3754,12.3564,12.3754,21400.0
2010-07-19 14:05:00,19.55,19.58,19.55,19.56,33300.0,12.3691,12.388,12.3691,12.3754,33300.0
2010-07-19 14:10:00,19.56,19.61,19.56,19.61,17800.0,12.3754,12.407,12.3754,12.407,17800.0
2010-07-19 14:15:00,19.61,19.63,19.6,19.63,15600.0,12.407,12.4197,12.4007,12.4197,15600.0
2010-07-19 14:20:00,19.62,19.63,19.6,19.63,25300.0,12.4134,12.4197,12.4007,12.4197,25300.0
2010-07-19 14:25:00,19.63,19.63,19.6,19.61,15100.0,12.4197,12.4197,12.4007,12.407,15100.0
2010-07-19 14:30:00,19.61,19.62,19.6,19.62,20000.0,12.407,12.4134,12.4007,12.4134,20000.0
2010-07-19 14:35:00,19.62,19.62,19.6,19.6,21200.0,12.4134,12.4134,12.4007,12.4007,21200.0
2010-07-19 14:40:00,19.61,19.63,19.6,19.63,30900.0,12.407,12.4197,12.4007,12.4197,30900.0
2010-07-19 14:45:00,19.63,19.67,19.63,19.66,22800.0,12.4197,12.445,12.4197,12.4387,22800.0
2010-07-19 14:50:00,19.66,19.7,19.66,19.69,27200.0,12.4387,12.464,12.4387,12.4576,27200.0
2010-07-19 14:55:00,19.69,19.69,19.65,19.65,41800.0,12.4576,12.4576,12.4323,12.4323,41800.0
2010-07-19 15:00:00,19.66,19.69,19.65,19.69,30000.0,12.4387,12.4576,12.4323,12.4576,30000.0
2010-07-19 15:05:00,19.68,19.74,19.67,19.74,82300.0,12.4513,12.4893,12.445,12.4893,82300.0
2010-07-19 15:10:00,19.74,19.76,19.7,19.7,44700.0,12.4893,12.5019,12.464,12.464,44700.0
2010-07-19 15:15:00,19.7,19.72,19.7,19.71,24200.0,12.464,12.4766,12.464,12.4703,24200.0
2010-07-19 15:20:00,19.7,19.71,19.66,19.67,64400.0,12.464,12.4703,12.4387,12.445,64400.0
2010-07-19 15:25:00,19.67,19.67,19.61,19.64,45000.0,12.445,12.445,12.407,12.426,45000.0
2010-07-19 15:30:00,19.64,19.66,19.62,19.64,75200.0,12.426,12.4387,12.4134,12.426,75200.0
2010-07-19 15:35:00,19.63,19.66,19.6,19.62,69300.0,12.4197,12.4387,12.4007,12.4134,69300.0
2010-07-19 15:40:00,19.62,19.65,19.61,19.65,74300.0,12.4134,12.4323,12.407,12.4323,74300.0
2010-07-19 15:45:00,19.65,19.68,19.62,19.64,103700.0,12.4323,12.4513,12.4134,12.426,103700.0
2010-07-19 15:50:00,19.64,19.66,19.61,19.64,58100.0,12.426,12.4387,12.407,12.426,58100.0
2010-07-19 15:55:00,19.63,19.67,19.63,19.64,142900.0,12.4197,12.445,12.4197,12.426,142900.0
2010-07-20 09:30:00,19.33,19.42,19.32,19.4,47400.0,12.2299,12.2868,12.2235,12.2742,47400.0
2010-07-20 09:35:00,19.4,19.41,19.32,19.34,144000.0,12.2742,12.2805,12.2235,12.2362,144000.0
2010-07-20 09:40:00,19.32,19.38,19.31,19.36,118200.0,12.2235,12.2615,12.2172,12.2489,118200.0
2010-07-20 09:45:00,19.35,19.36,19.33,19.34,36300.0,12.2425,12.2489,12.2299,12.2362,36300.0
2010-07-20 09:50:00,19.34,19.37,19.33,19.34,73900.0,12.2362,12.2552,12.2299,12.2362,73900.0
2010-07-20 09:55:00,19.35,19.35,19.33,19.34,49800.0,12.2425,12.2425,12.2299,12.2362,49800.0
2010-07-20 10:00:00,19.34,19.35,19.33,19.33,50600.0,12.2362,12.2425,12.2299,12.2299,50600.0
2010-07-20 10:05:00,19.34,19.34,19.3,19.32,55700.0,12.2362,12.2362,12.2109,12.2235,55700.0
2010-07-20 10:10:00,19.32,19.35,19.3,19.3,59200.0,12.2235,12.2425,12.2109,12.2109,59200.0
2010-07-20 10:15:00,19.3,19.38,19.3,19.38,73900.0,12.2109,12.2615,12.2109,12.2615,73900.0
2010-07-20 10:20:00,19.37,19.4,19.37,19.38,39800.0,12.2552,12.2742,12.2552,12.2615,39800.0
2010-07-20 10:25:00,19.39,19.39,19.34,19.37,58600.0,12.2678,12.2678,12.2362,12.2552,58600.0
2010-07-20 10:30:00,19.37,19.39,19.34,19.38,38800.0,12.2552,12.2678,12.2362,12.2615,38800.0
2010-07-20 10:35:00,19.39,19.4,19.35,19.35,49900.0,12.2678,12.2742,12.2425,12.2425,49900.0
2010-07-20 10:40:00,19.35,19.38,19.34,19.37,104000.0,12.2425,12.2615,12.2362,12.2552,104000.0
2010-07-20 10:45:00,19.37,19.4,19.36,19.4,197700.0,12.2552,12.2742,12.2489,12.2742,197700.0
2010-07-20 10:50:00,19.39,19.41,19.37,19.37,28100.0,12.2678,12.2805,12.2552,12.2552,28100.0
2010-07-20 10:55:00,19.38,19.39,19.37,19.39,73500.0,12.2615,12.2678,12.2552,12.2678,73500.0
2010-07-20 11:00:00,19.39,19.43,19.38,19.42,67600.0,12.2678,12.2931,12.2615,12.2868,67600.0
2010-07-20 11:05:00,19.41,19.44,19.39,19.44,63900.0,12.2805,12.2995,12.2678,12.2995,63900.0
2010-07-20 11:10:00,19.44,19.46,19.42,19.43,37300.0,12.2995,12.3121,12.2868,12.2931,37300.0
2010-07-20 11:15:00,19.43,19.47,19.42,19.46,100700.0,12.2931,12.3184,12.2868,12.3121,100700.0
2010-07-20 11:20:00,19.47,19.47,19.46,19.47,14200.0,12.3184,12.3184,12.3121,12.3184,14200.0
2010-07-20 11:25:00,19.47,19.47,19.46,19.47,17600.0,12.3184,12.3184,12.3121,12.3184,17600.0
2010-07-20 11:30:00,19.47,19.48,19.42,19.42,62300.0,12.3184,12.3248,12.2868,12.2868,62300.0
2010-07-20 11:35:00,19.42,19.43,19.41,19.41,23100.0,12.2868,12.2931,12.2805,12.2805,23100.0
2010-07-20 11:40:00,19.4,19.43,19.4,19.42,58400.0,12.2742,12.2931,12.2742,12.2868,58400.0
2010-07-20 11:45:00,19.43,19.44,19.42,19.44,16600.0,12.2931,12.2995,12.2868,12.2995,16600.0
2010-07-20 11:50:00,19.44,19.45,19.4,19.4,33300.0,12.2995,12.3058,12.2742,12.2742,33300.0
2010-07-20 11:55:00,19.41,19.44,19.41,19.42,19300.0,12.2805,12.2995,12.2805,12.2868,19300.0
2010-07-20 12:00:00,19.43,19.45,19.43,19.44,37800.0,12.2931,12.3058,12.2931,12.2995,37800.0
2010-07-20 12:05:00,19.45,19.47,19.44,19.47,30400.0,12.3058,12.3184,12.2995,12.3184,30400.0
2010-07-20 12:10:00,19.47,19.47,19.42,19.42,37200.0,12.3184,12.3184,12.2868,12.2868,37200.0
2010-07-20 12:15:00,19.42,19.43,19.42,19.42,15900.0,12.2868,12.2931,12.2868,12.2868,15900.0
2010-07-20 12:20:00,19.42,19.44,19.42,19.44,12500.0,12.2868,12.2995,12.2868,12.2995,12500.0
2010-07-20 12:25:00,19.44,19.47,19.43,19.47,36600.0,12.2995,12.3184,12.2931,12.3184,36600.0
2010-07-20 12:30:00,19.47,19.47,19.44,19.46,23100.0,12.3184,12.3184,12.2995,12.3121,23100.0
2010-07-20 12:35:00,19.46,19.47,19.44,19.45,29600.0,12.3121,12.3184,12.2995,12.3058,29600.0
2010-07-20 12:40:00,19.45,19.46,19.44,19.45,14400.0,12.3058,12.3121,12.2995,12.3058,14400.0
2010-07-20 12:45:00,19.46,19.48,19.45,19.48,20400.0,12.3121,12.3248,12.3058,12.3248,20400.0
2010-07-20 12:50:00,19.48,19.49,19.47,19.48,15200.0,12.3248,12.3311,12.3184,12.3248,15200.0
2010-07-20 12:55:00,19.49,19.5,19.48,19.5,26500.0,12.3311,12.3374,12.3248,12.3374,26500.0
2010-07-20 13:00:00,19.5,19.52,19.49,19.52,32900.0,12.3374,12.3501,12.3311,12.3501,32900.0
2010-07-20 13:05:00,19.52,19.52,19.51,19.52,35700.0,12.3501,12.3501,12.3438,12.3501,35700.0
2010-07-20 13:10:00,19.52,19.52,19.48,19.48,17500.0,12.3501,12.3501,12.3248,12.3248,17500.0
2010-07-20 13:15:00,19.49,19.52,19.48,19.52,28800.0,12.3311,12.3501,12.3248,12.3501,28800.0
2010-07-20 13:20:00,19.51,19.53,19.51,19.52,57500.0,12.3438,12.3564,12.3438,12.3501,57500.0
2010-07-20 13:25:00,19.52,19.52,19.51,19.51,17000.0,12.3501,12.3501,12.3438,12.3438,17000.0
2010-07-20 13:30:00,19.53,19.56,19.52,19.56,51600.0,12.3564,12.3754,12.3501,12.3754,51600.0
2010-07-20 13:35:00,19.56,19.6,19.56,19.6,92300.0,12.3754,12.4007,12.3754,12.4007,92300.0
2010-07-20 13:40:00,19.6,19.61,19.6,19.6,36800.0,12.4007,12.407,12.4007,12.4007,36800.0
2010-07-20 13:45:00,19.61,19.62,19.6,19.61,36800.0,12.407,12.4134,12.4007,12.407,36800.0
2010-07-20 13:50:00,19.61,19.67,19.61,19.66,61300.0,12.407,12.445,12.407,12.4387,61300.0
2010-07-20 13:55:00,19.66,19.69,19.66,19.68,62200.0,12.4387,12.4576,12.4387,12.4513,62200.0
2010-07-20 14:00:00,19.69,19.69,19.65,19.65,32400.0,12.4576,12.4576,12.4323,12.4323,32400.0
2010-07-20 14:05:00,19.66,19.67,19.64,19.65,32300.0,12.4387,12.445,12.426,12.4323,32300.0
2010-07-20 14:10:00,19.64,19.66,19.62,19.62,50600.0,12.426,12.4387,12.4134,12.4134,50600.0
2010-07-20 14:15:00,19.62,19.65,19.61,19.64,127600.0,12.4134,12.4323,12.407,12.426,127600.0
2010-07-20 14:20:00,19.63,19.64,19.59,19.6,258400.0,12.4197,12.426,12.3944,12.4007,258400.0
2010-07-20 14:25:00,19.61,19.64,19.6,19.64,26100.0,12.407,12.426,12.4007,12.426,26100.0
2010-07-20 14:30:00,19.65,19.71,19.64,19.7,231100.0,12.4323,12.4703,12.426,12.464,231100.0
2010-07-20 14:35:00,19.69,19.7,19.64,19.65,30200.0,12.4576,12.464,12.426,12.4323,30200.0
2010-07-20 14:40:00,19.65,19.66,19.62,19.64,33500.0,12.4323,12.4387,12.4134,12.426,33500.0
2010-07-20 14:45:00,19.64,19.68,19.62,19.68,25100.0,12.426,12.4513,12.4134,12.4513,25100.0
2010-07-20 14:50:00,19.68,19.68,19.66,19.66,31400.0,12.4513,12.4513,12.4387,12.4387,31400.0
2010-07-20 14:55:00,19.66,19.66,19.63,19.63,35200.0,12.4387,12.4387,12.4197,12.4197,35200.0
2010-07-20 15:00:00,19.64,19.68,19.62,19.68,45700.0,12.426,12.4513,12.4134,12.4513,45700.0
2010-07-20 15:05:00,19.67,19.69,19.66,19.67,41400.0,12.445,12.4576,12.4387,12.445,41400.0
2010-07-20 15:10:00,19.67,19.71,19.67,19.71,57700.0,12.445,12.4703,12.445,12.4703,57700.0
2010-07-20 15:15:00,19.7,19.72,19.69,19.7,86200.0,12.464,12.4766,12.4576,12.464,86200.0
2010-07-20 15:20:00,19.7,19.72,19.7,19.72,67200.0,12.464,12.4766,12.464,12.4766,67200.0
2010-07-20 15:25:00,19.71,19.76,19.71,19.73,64600.0,12.4703,12.5019,12.4703,12.4829,64600.0
2010-07-20 15:30:00,19.73,19.8,19.73,19.8,98900.0,12.4829,12.5272,12.4829,12.5272,98900.0
2010-07-20 15:35:00,19.8,19.81,19.76,19.76,73400.0,12.5272,12.5336,12.5019,12.5019,73400.0
2010-07-20 15:40:00,19.76,19.78,19.74,19.77,115300.0,12.5019,12.5146,12.4893,12.5083,115300.0
2010-07-20 15:45:00,19.77,19.79,19.77,19.79,192600.0,12.5083,12.5209,12.5083,12.5209,192600.0
2010-07-20 15:50:00,19.79,19.81,19.76,19.76,297300.0,12.5209,12.5336,12.5019,12.5019,297300.0
2010-07-20 15:55:00,19.76,19.8,19.73,19.8,338100.0,12.5019,12.5272,12.4829,12.5272,338100.0
2010-07-21 09:30:00,20.01,20.01,19.8,19.85,71100.0,12.6601,12.6601,12.5272,12.5589,71100.0
2010-07-21 09:35:00,19.85,19.87,19.82,19.83,63900.0,12.5589,12.5715,12.5399,12.5462,63900.0
2010-07-21 09:40:00,19.83,19.86,19.78,19.78,52600.0,12.5462,12.5652,12.5146,12.5146,52600.0
2010-07-21 09:45:00,19.78,19.8,19.73,19.75,62600.0,12.5146,12.5272,12.4829,12.4956,62600.0
2010-07-21 09:50:00,19.75,19.75,19.7,19.71,41300.0,12.4956,12.4956,12.464,12.4703,41300.0
2010-07-21 09:55:00,19.7,19.73,19.69,19.72,59200.0,12.464,12.4829,12.4576,12.4766,59200.0
2010-07-21 10:00:00,19.72,19.73,19.7,19.72,51700.0,12.4766,12.4829,12.464,12.4766,51700.0
2010-07-21 10:05:00,19.73,19.73,19.68,19.69,52100.0,12.4829,12.4829,12.4513,12.4576,52100.0
2010-07-21 10:10:00,19.69,19.72,19.68,19.72,26000.0,12.4576,12.4766,12.4513,12.4766,26000.0
2010-07-21 10:15:00,19.72,19.72,19.69,19.7,46400.0,12.4766,12.4766,12.4576,12.464,46400.0
2010-07-21 10:20:00,19.7,19.7,19.69,19.7,54300.0,12.464,12.464,12.4576,12.464,54300.0
2010-07-21 10:25:00,19.7,19.7,19.68,19.7,45800.0,12.464,12.464,12.4513,12.464,45800.0
2010-07-21 10:30:00,19.69,19.7,19.68,19.69,33300.0,12.4576,12.464,12.4513,12.4576,33300.0
2010-07-21 10:35:00,19.69,19.7,19.65,19.67,40500.0,12.4576,12.464,12.4323,12.445,40500.0
2010-07-21 10:40:00,19.67,19.69,19.67,19.69,26700.0,12.445,12.4576,12.445,12.4576,26700.0
2010-07-21 10:45:00,19.69,19.72,19.68,19.7,62300.0,12.4576,12.4766,12.4513,12.464,62300.0
2010-07-21 10:50:00,19.7,19.71,19.7,19.71,14900.0,12.464,12.4703,12.464,12.4703,14900.0
2010-07-21 10:55:00,19.71,19.71,19.67,19.68,53400.0,12.4703,12.4703,12.445,12.4513,53400.0
2010-07-21 11:00:00,19.67,19.68,19.64,19.66,47600.0,12.445,12.4513,12.426,12.4387,47600.0
2010-07-21 11:05:00,19.66,19.66,19.57,19.59,43800.0,12.4387,12.4387,12.3817,12.3944,43800.0
2010-07-21 11:10:00,19.59,19.62,19.58,19.61,27000.0,12.3944,12.4134,12.388,12.407,27000.0
2010-07-21 11:15:00,19.61,19.63,19.61,19.63,15900.0,12.407,12.4197,12.407,12.4197,15900.0
2010-07-21 11:20:00,19.62,19.66,19.62,19.64,24800.0,12.4134,12.4387,12.4134,12.426,24800.0
2010-07-21 11:25:00,19.64,19.65,19.63,19.64,28800.0,12.426,12.4323,12.4197,12.426,28800.0
2010-07-21 11:30:00,19.64,19.64,19.59,19.61,47400.0,12.426,12.426,12.3944,12.407,47400.0
2010-07-21 11:35:00,19.61,19.64,19.6,19.64,20200.0,12.407,12.426,12.4007,12.426,20200.0
2010-07-21 11:40:00,19.64,19.65,19.63,19.63,23000.0,12.426,12.4323,12.4197,12.4197,23000.0
2010-07-21 11:45:00,19.63,19.64,19.62,19.63,6400.0,12.4197,12.426,12.4134,12.4197,6400.0
2010-07-21 11:50:00,19.63,19.64,19.62,19.64,13300.0,12.4197,12.426,12.4134,12.426,13300.0
2010-07-21 11:55:00,19.64,19.66,19.63,19.66,22200.0,12.426,12.4387,12.4197,12.4387,22200.0
2010-07-21 12:00:00,19.66,19.69,19.65,19.65,41600.0,12.4387,12.4576,12.4323,12.4323,41600.0
2010-07-21 12:05:00,19.65,19.66,19.64,19.65,12800.0,12.4323,12.4387,12.426,12.4323,12800.0
2010-07-21 12:10:00,19.64,19.69,19.64,19.69,18400.0,12.426,12.4576,12.426,12.4576,18400.0
2010-07-21 12:15:00,19.69,19.69,19.65,19.65,19100.0,12.4576,12.4576,12.4323,12.4323,19100.0
2010-07-21 12:20:00,19.66,19.67,19.65,19.67,15800.0,12.4387,12.445,12.4323,12.445,15800.0
2010-07-21 12:25:00,19.67,19.68,19.66,19.67,10800.0,12.445,12.4513,12.4387,12.445,10800.0
2010-07-21 12:30:00,19.67,19.69,19.67,19.67,38000.0,12.445,12.4576,12.445,12.445,38000.0
2010-07-21 12:35:00,19.67,19.69,19.67,19.69,23400.0,12.445,12.4576,12.445,12.4576,23400.0
2010-07-21 12:40:00,19.69,19.69,19.66,19.66,27400.0,12.4576,12.4576,12.4387,12.4387,27400.0
2010-07-21 12:45:00,19.66,19.67,19.64,19.66,21300.0,12.4387,12.445,12.426,12.4387,21300.0
2010-07-21 12:50:00,19.66,19.66,19.63,19.63,23400.0,12.4387,12.4387,12.4197,12.4197,23400.0
2010-07-21 12:55:00,19.63,19.63,19.62,19.63,14800.0,12.4197,12.4197,12.4134,12.4197,14800.0
2010-07-21 13:00:00,19.63,19.65,19.62,19.65,11500.0,12.4197,12.4323,12.4134,12.4323,11500.0
2010-07-21 13:05:00,19.65,19.66,19.64,19.66,7700.0,12.4323,12.4387,12.426,12.4387,7700.0
2010-07-21 13:10:00,19.65,19.65,19.62,19.63,23200.0,12.4323,12.4323,12.4134,12.4197,23200.0
2010-07-21 13:15:00,19.63,19.64,19.6,19.61,18800.0,12.4197,12.426,12.4007,12.407,18800.0
2010-07-21 13:20:00,19.61,19.62,19.59,19.59,32700.0,12.407,12.4134,12.3944,12.3944,32700.0
2010-07-21 13:25:00,19.59,19.59,19.58,19.58,25200.0,12.3944,12.3944,12.388,12.388,25200.0
2010-07-21 13:30:00,19.59,19.63,19.58,19.62,22400.0,12.3944,12.4197,12.388,12.4134,22400.0
2010-07-21 13:35:00,19.62,19.63,19.62,19.62,7800.0,12.4134,12.4197,12.4134,12.4134,7800.0
2010-07-21 13:40:00,19.63,19.63,19.6,19.61,41900.0,12.4197,12.4197,12.4007,12.407,41900.0
2010-07-21 13:45:00,19.61,19.61,19.58,19.59,25200.0,12.407,12.407,12.388,12.3944,25200.0
2010-07-21 13:50:00,19.59,19.63,19.59,19.63,17600.0,12.3944,12.4197,12.3944,12.4197,17600.0
2010-07-21 13:55:00,19.63,19.63,19.59,19.59,30000.0,12.4197,12.4197,12.3944,12.3944,30000.0
2010-07-21 14:00:00,19.59,19.6,19.52,19.56,94800.0,12.3944,12.4007,12.3501,12.3754,94800.0
2010-07-21 14:05:00,19.55,19.55,19.48,19.48,90400.0,12.3691,12.3691,12.3248,12.3248,90400.0
2010-07-21 14:10:00,19.48,19.48,19.38,19.43,82800.0,12.3248,12.3248,12.2615,12.2931,82800.0
2010-07-21 14:15:00,19.42,19.43,19.36,19.42,74500.0,12.2868,12.2931,12.2489,12.2868,74500.0
2010-07-21 14:20:00,19.42,19.43,19.36,19.38,88700.0,12.2868,12.2931,12.2489,12.2615,88700.0
2010-07-21 14:25:00,19.39,19.41,19.36,19.37,109700.0,12.2678,12.2805,12.2489,12.2552,109700.0
2010-07-21 14:30:00,19.37,19.37,19.32,19.33,109000.0,12.2552,12.2552,12.2235,12.2299,109000.0
2010-07-21 14:35:00,19.33,19.35,19.31,19.34,88200.0,12.2299,12.2425,12.2172,12.2362,88200.0
2010-07-21 14:40:00,19.34,19.38,19.33,19.37,61200.0,12.2362,12.2615,12.2299,12.2552,61200.0
2010-07-21 14:45:00,19.37,19.37,19.34,19.36,56400.0,12.2552,12.2552,12.2362,12.2489,56400.0
2010-07-21 14:50:00,19.36,19.37,19.28,19.29,95500.0,12.2489,12.2552,12.1982,12.2046,95500.0
2010-07-21 14:55:00,19.29,19.3,19.25,19.27,87600.0,12.2046,12.2109,12.1793,12.1919,87600.0
2010-07-21 15:00:00,19.27,19.29,19.25,19.26,60400.0,12.1919,12.2046,12.1793,12.1856,60400.0
2010-07-21 15:05:00,19.27,19.31,19.26,19.28,96800.0,12.1919,12.2172,12.1856,12.1982,96800.0
2010-07-21 15:10:00,19.28,19.34,19.28,19.34,108900.0,12.1982,12.2362,12.1982,12.2362,108900.0
2010-07-21 15:15:00,19.34,19.36,19.27,19.28,116100.0,12.2362,12.2489,12.1919,12.1982,116100.0
2010-07-21 15:20:00,19.28,19.33,19.25,19.31,129800.0,12.1982,12.2299,12.1793,12.2172,129800.0
2010-07-21 15:25:00,19.3,19.35,19.29,19.3,119700.0,12.2109,12.2425,12.2046,12.2109,119700.0
2010-07-21 15:30:00,19.29,19.34,19.27,19.31,113500.0,12.2046,12.2362,12.1919,12.2172,113500.0
2010-07-21 15:35:00,19.3,19.32,19.28,19.28,94800.0,12.2109,12.2235,12.1982,12.1982,94800.0
2010-07-21 15:40:00,19.28,19.28,19.22,19.24,201000.0,12.1982,12.1982,12.1603,12.1729,201000.0
2010-07-21 15:45:00,19.24,19.29,19.23,19.29,175600.0,12.1729,12.2046,12.1666,12.2046,175600.0
2010-07-21 15:50:00,19.29,19.31,19.25,19.26,150000.0,12.2046,12.2172,12.1793,12.1856,150000.0
2010-07-21 15:55:00,19.26,19.27,19.21,19.24,450100.0,12.1856,12.1919,12.1539,12.1729,450100.0
2010-07-22 09:30:00,19.4,19.49,19.38,19.42,59100.0,12.2742,12.3311,12.2615,12.2868,59100.0
2010-07-22 09:35:00,19.42,19.47,19.39,19.39,65800.0,12.2868,12.3184,12.2678,12.2678,65800.0
2010-07-22 09:40:00,19.4,19.48,19.4,19.48,57300.0,12.2742,12.3248,12.2742,12.3248,57300.0
2010-07-22 09:45:00,19.49,19.51,19.45,19.47,59900.0,12.3311,12.3438,12.3058,12.3184,59900.0
2010-07-22 09:50:00,19.48,19.48,19.4,19.46,44100.0,12.3248,12.3248,12.2742,12.3121,44100.0
2010-07-22 09:55:00,19.46,19.52,19.46,19.49,37500.0,12.3121,12.3501,12.3121,12.3311,37500.0
2010-07-22 10:00:00,19.5,19.58,19.5,19.58,87600.0,12.3374,12.388,12.3374,12.388,87600.0
2010-07-22 10:05:00,19.58,19.6,19.49,19.5,76000.0,12.388,12.4007,12.3311,12.3374,76000.0
2010-07-22 10:10:00,19.5,19.55,19.5,19.54,51800.0,12.3374,12.3691,12.3374,12.3627,51800.0
2010-07-22 10:15:00,19.55,19.56,19.51,19.52,69600.0,12.3691,12.3754,12.3438,12.3501,69600.0
2010-07-22 10:20:00,19.53,19.55,19.5,19.5,41500.0,12.3564,12.3691,12.3374,12.3374,41500.0
2010-07-22 10:25:00,19.51,19.53,19.5,19.51,32000.0,12.3438,12.3564,12.3374,12.3438,32000.0
2010-07-22 10:30:00,19.52,19.53,19.5,19.51,32400.0,12.3501,12.3564,12.3374,12.3438,32400.0
2010-07-22 10:35:00,19.52,19.53,19.51,19.51,24900.0,12.3501,12.3564,12.3438,12.3438,24900.0
2010-07-22 10:40:00,19.52,19.57,19.52,19.52,46500.0,12.3501,12.3817,12.3501,12.3501,46500.0
2010-07-22 10:45:00,19.53,19.54,19.53,19.54,9900.0,12.3564,12.3627,12.3564,12.3627,9900.0
2010-07-22 10:50:00,19.53,19.58,19.52,19.58,43700.0,12.3564,12.388,12.3501,12.388,43700.0
2010-07-22 10:55:00,19.57,19.58,19.53,19.53,17300.0,12.3817,12.388,12.3564,12.3564,17300.0
2010-07-22 11:00:00,19.54,19.54,19.52,19.53,20900.0,12.3627,12.3627,12.3501,12.3564,20900.0
2010-07-22 11:05:00,19.53,19.55,19.51,19.54,41800.0,12.3564,12.3691,12.3438,12.3627,41800.0
2010-07-22 11:10:00,19.53,19.55,19.53,19.55,19200.0,12.3564,12.3691,12.3564,12.3691,19200.0
2010-07-22 11:15:00,19.55,19.55,19.51,19.52,22600.0,12.3691,12.3691,12.3438,12.3501,22600.0
2010-07-22 11:20:00,19.52,19.55,19.51,19.54,41300.0,12.3501,12.3691,12.3438,12.3627,41300.0
2010-07-22 11:25:00,19.54,19.55,19.53,19.54,59100.0,12.3627,12.3691,12.3564,12.3627,59100.0
2010-07-22 11:30:00,19.54,19.55,19.53,19.53,22500.0,12.3627,12.3691,12.3564,12.3564,22500.0
2010-07-22 11:35:00,19.53,19.54,19.5,19.5,25000.0,12.3564,12.3627,12.3374,12.3374,25000.0
2010-07-22 11:40:00,19.5,19.51,19.5,19.5,9400.0,12.3374,12.3438,12.3374,12.3374,9400.0
2010-07-22 11:45:00,19.5,19.52,19.49,19.51,21800.0,12.3374,12.3501,12.3311,12.3438,21800.0
2010-07-22 11:50:00,19.52,19.52,19.49,19.51,29200.0,12.3501,12.3501,12.3311,12.3438,29200.0
2010-07-22 11:55:00,19.51,19.52,19.49,19.51,23000.0,12.3438,12.3501,12.3311,12.3438,23000.0
2010-07-22 12:00:00,19.51,19.53,19.51,19.53,20000.0,12.3438,12.3564,12.3438,12.3564,20000.0
2010-07-22 12:05:00,19.53,19.53,19.5,19.53,114700.0,12.3564,12.3564,12.3374,12.3564,114700.0
2010-07-22 12:10:00,19.53,19.53,19.5,19.5,25600.0,12.3564,12.3564,12.3374,12.3374,25600.0
2010-07-22 12:15:00,19.5,19.54,19.5,19.53,16500.0,12.3374,12.3627,12.3374,12.3564,16500.0
2010-07-22 12:20:00,19.53,19.55,19.5,19.52,24100.0,12.3564,12.3691,12.3374,12.3501,24100.0
2010-07-22 12:25:00,19.52,19.54,19.52,19.54,15800.0,12.3501,12.3627,12.3501,12.3627,15800.0
2010-07-22 12:30:00,19.54,19.55,19.53,19.55,13400.0,12.3627,12.3691,12.3564,12.3691,13400.0
2010-07-22 12:35:00,19.55,19.55,19.54,19.55,12800.0,12.3691,12.3691,12.3627,12.3691,12800.0
2010-07-22 12:40:00,19.55,19.55,19.54,19.54,20600.0,12.3691,12.3691,12.3627,12.3627,20600.0
2010-07-22 12:45:00,19.55,19.55,19.54,19.55,15300.0,12.3691,12.3691,12.3627,12.3691,15300.0
2010-07-22 12:50:00,19.55,19.56,19.54,19.56,32300.0,12.3691,12.3754,12.3627,12.3754,32300.0
2010-07-22 12:55:00,19.55,19.57,19.55,19.56,13200.0,12.3691,12.3817,12.3691,12.3754,13200.0
2010-07-22 13:00:00,19.57,19.57,19.54,19.55,27800.0,12.3817,12.3817,12.3627,12.3691,27800.0
2010-07-22 13:05:00,19.55,19.55,19.53,19.54,16200.0,12.3691,12.3691,12.3564,12.3627,16200.0
2010-07-22 13:10:00,19.54,19.55,19.53,19.54,17200.0,12.3627,12.3691,12.3564,12.3627,17200.0
2010-07-22 13:15:00,19.55,19.57,19.54,19.57,22300.0,12.3691,12.3817,12.3627,12.3817,22300.0
2010-07-22 13:20:00,19.57,19.57,19.55,19.55,25400.0,12.3817,12.3817,12.3691,12.3691,25400.0
2010-07-22 13:25:00,19.56,19.56,19.54,19.55,8000.0,12.3754,12.3754,12.3627,12.3691,8000.0
2010-07-22 13:30:00,19.55,19.55,19.54,19.55,11900.0,12.3691,12.3691,12.3627,12.3691,11900.0
2010-07-22 13:35:00,19.55,19.55,19.53,19.53,12100.0,12.3691,12.3691,12.3564,12.3564,12100.0
2010-07-22 13:40:00,19.53,19.53,19.51,19.53,37500.0,12.3564,12.3564,12.3438,12.3564,37500.0
2010-07-22 13:45:00,19.53,19.56,19.52,19.56,105700.0,12.3564,12.3754,12.3501,12.3754,105700.0
2010-07-22 13:50:00,19.57,19.58,19.55,19.56,32000.0,12.3817,12.388,12.3691,12.3754,32000.0
2010-07-22 13:55:00,19.56,19.57,19.55,19.55,36000.0,12.3754,12.3817,12.3691,12.3691,36000.0
2010-07-22 14:00:00,19.55,19.58,19.55,19.58,13100.0,12.3691,12.388,12.3691,12.388,13100.0
2010-07-22 14:05:00,19.57,19.59,19.57,19.58,17600.0,12.3817,12.3944,12.3817,12.388,17600.0
2010-07-22 14:10:00,19.59,19.6,19.57,19.6,36100.0,12.3944,12.4007,12.3817,12.4007,36100.0
2010-07-22 14:15:00,19.59,19.61,19.56,19.57,36800.0,12.3944,12.407,12.3754,12.3817,36800.0
2010-07-22 14:20:00,19.57,19.58,19.57,19.57,4000.0,12.3817,12.388,12.3817,12.3817,4000.0
2010-07-22 14:25:00,19.57,19.63,19.57,19.62,53600.0,12.3817,12.4197,12.3817,12.4134,53600.0
2010-07-22 14:30:00,19.62,19.63,19.59,19.6,54900.0,12.4134,12.4197,12.3944,12.4007,54900.0
2010-07-22 14:35:00,19.6,19.62,19.59,19.62,46100.0,12.4007,12.4134,12.3944,12.4134,46100.0
2010-07-22 14:40:00,19.61,19.61,19.6,19.6,18200.0,12.407,12.407,12.4007,12.4007,18200.0
2010-07-22 14:45:00,19.6,19.63,19.6,19.63,24900.0,12.4007,12.4197,12.4007,12.4197,24900.0
2010-07-22 14:50:00,19.63,19.64,19.62,19.64,37000.0,12.4197,12.426,12.4134,12.426,37000.0
2010-07-22 14:55:00,19.64,19.64,19.63,19.64,13500.0,12.426,12.426,12.4197,12.426,13500.0
2010-07-22 15:00:00,19.64,19.64,19.63,19.63,13800.0,12.426,12.426,12.4197,12.4197,13800.0
2010-07-22 15:05:00,19.64,19.64,19.61,19.64,38700.0,12.426,12.426,12.407,12.426,38700.0
2010-07-22 15:10:00,19.64,19.64,19.63,19.64,24100.0,12.426,12.426,12.4197,12.426,24100.0
2010-07-22 15:15:00,19.65,19.67,19.65,19.66,48900.0,12.4323,12.445,12.4323,12.4387,48900.0
2010-07-22 15:20:00,19.66,19.67,19.63,19.65,88800.0,12.4387,12.445,12.4197,12.4323,88800.0
2010-07-22 15:25:00,19.65,19.67,19.65,19.66,52600.0,12.4323,12.445,12.4323,12.4387,52600.0
2010-07-22 15:30:00,19.66,19.67,19.62,19.63,89100.0,12.4387,12.445,12.4134,12.4197,89100.0
2010-07-22 15:35:00,19.63,19.63,19.53,19.57,261100.0,12.4197,12.4197,12.3564,12.3817,261100.0
2010-07-22 15:40:00,19.57,19.59,19.54,19.58,134900.0,12.3817,12.3944,12.3627,12.388,134900.0
2010-07-22 15:45:00,19.59,19.63,19.58,19.6,303700.0,12.3944,12.4197,12.388,12.4007,303700.0
2010-07-22 15:50:00,19.6,19.65,19.59,19.62,130600.0,12.4007,12.4323,12.3944,12.4134,130600.0
2010-07-22 15:55:00,19.62,19.66,19.62,19.64,225800.0,12.4134,12.4387,12.4134,12.426,225800.0
2010-07-23 09:30:00,19.58,19.64,19.48,19.58,54400.0,12.388,12.426,12.3248,12.388,54400.0
2010-07-23 09:35:00,19.58,19.61,19.53,19.6,54900.0,12.388,12.407,12.3564,12.4007,54900.0
2010-07-23 09:40:00,19.59,19.71,19.59,19.67,52000.0,12.3944,12.4703,12.3944,12.445,52000.0
2010-07-23 09:45:00,19.67,19.71,19.66,19.69,37700.0,12.445,12.4703,12.4387,12.4576,37700.0
2010-07-23 09:50:00,19.69,19.69,19.57,19.6,121600.0,12.4576,12.4576,12.3817,12.4007,121600.0
2010-07-23 09:55:00,19.59,19.63,19.59,19.62,67700.0,12.3944,12.4197,12.3944,12.4134,67700.0
2010-07-23 10:00:00,19.63,19.71,19.6,19.7,81700.0,12.4197,12.4703,12.4007,12.464,81700.0
2010-07-23 10:05:00,19.7,19.73,19.69,19.72,41100.0,12.464,12.4829,12.4576,12.4766,41100.0
2010-07-23 10:10:00,19.72,19.73,19.68,19.72,60600.0,12.4766,12.4829,12.4513,12.4766,60600.0
2010-07-23 10:15:00,19.71,19.74,19.71,19.74,30200.0,12.4703,12.4893,12.4703,12.4893,30200.0
2010-07-23 10:20:00,19.73,19.74,19.67,19.7,46100.0,12.4829,12.4893,12.445,12.464,46100.0
2010-07-23 10:25:00,19.7,19.76,19.7,19.75,20200.0,12.464,12.5019,12.464,12.4956,20200.0
2010-07-23 10:30:00,19.76,19.8,19.76,19.77,47900.0,12.5019,12.5272,12.5019,12.5083,47900.0
2010-07-23 10:35:00,19.77,19.79,19.77,19.79,42300.0,12.5083,12.5209,12.5083,12.5209,42300.0
2010-07-23 10:40:00,19.78,19.79,19.75,19.76,42200.0,12.5146,12.5209,12.4956,12.5019,42200.0
2010-07-23 10:45:00,19.76,19.76,19.73,19.76,28900.0,12.5019,12.5019,12.4829,12.5019,28900.0
2010-07-23 10:50:00,19.76,19.76,19.71,19.72,39600.0,12.5019,12.5019,12.4703,12.4766,39600.0
2010-07-23 10:55:00,19.72,19.73,19.7,19.7,20200.0,12.4766,12.4829,12.464,12.464,20200.0
2010-07-23 11:00:00,19.7,19.72,19.69,19.72,31500.0,12.464,12.4766,12.4576,12.4766,31500.0
2010-07-23 11:05:00,19.72,19.72,19.69,19.71,118900.0,12.4766,12.4766,12.4576,12.4703,118900.0
2010-07-23 11:10:00,19.72,19.72,19.68,19.7,46700.0,12.4766,12.4766,12.4513,12.464,46700.0
2010-07-23 11:15:00,19.7,19.72,19.68,19.68,53300.0,12.464,12.4766,12.4513,12.4513,53300.0
2010-07-23 11:20:00,19.68,19.69,19.65,19.69,79200.0,12.4513,12.4576,12.4323,12.4576,79200.0
2010-07-23 11:25:00,19.69,19.73,19.69,19.73,16700.0,12.4576,12.4829,12.4576,12.4829,16700.0
2010-07-23 11:30:00,19.73,19.75,19.72,19.75,32100.0,12.4829,12.4956,12.4766,12.4956,32100.0
2010-07-23 11:35:00,19.75,19.75,19.72,19.72,24900.0,12.4956,12.4956,12.4766,12.4766,24900.0
2010-07-23 11:40:00,19.72,19.72,19.67,19.69,57100.0,12.4766,12.4766,12.445,12.4576,57100.0
2010-07-23 11:45:00,19.69,19.73,19.68,19.73,56100.0,12.4576,12.4829,12.4513,12.4829,56100.0
2010-07-23 11:50:00,19.74,19.77,19.74,19.77,21700.0,12.4893,12.5083,12.4893,12.5083,21700.0
2010-07-23 11:55:00,19.78,19.8,19.75,19.77,59000.0,12.5146,12.5272,12.4956,12.5083,59000.0
2010-07-23 12:00:00,19.76,19.83,19.72,19.75,94800.0,12.5019,12.5462,12.4766,12.4956,94800.0
2010-07-23 12:05:00,19.75,19.78,19.75,19.75,49600.0,12.4956,12.5146,12.4956,12.4956,49600.0
2010-07-23 12:10:00,19.74,19.75,19.67,19.73,78800.0,12.4893,12.4956,12.445,12.4829,78800.0
2010-07-23 12:15:00,19.72,19.79,19.7,19.78,37400.0,12.4766,12.5209,12.464,12.5146,37400.0
2010-07-23 12:20:00,19.78,19.79,19.75,19.76,29000.0,12.5146,12.5209,12.4956,12.5019,29000.0
2010-07-23 12:25:00,19.77,19.8,19.77,19.78,20000.0,12.5083,12.5272,12.5083,12.5146,20000.0
2010-07-23 12:30:00,19.78,19.78,19.73,19.76,24700.0,12.5146,12.5146,12.4829,12.5019,24700.0
2010-07-23 12:35:00,19.76,19.76,19.72,19.73,15400.0,12.5019,12.5019,12.4766,12.4829,15400.0
2010-07-23 12:40:00,19.74,19.74,19.7,19.7,27000.0,12.4893,12.4893,12.464,12.464,27000.0
2010-07-23 12:45:00,19.71,19.72,19.7,19.72,48500.0,12.4703,12.4766,12.464,12.4766,48500.0
2010-07-23 12:50:00,19.73,19.73,19.71,19.72,22100.0,12.4829,12.4829,12.4703,12.4766,22100.0
2010-07-23 12:55:00,19.73,19.75,19.72,19.75,12500.0,12.4829,12.4956,12.4766,12.4956,12500.0
2010-07-23 13:00:00,19.75,19.76,19.74,19.75,25300.0,12.4956,12.5019,12.4893,12.4956,25300.0
2010-07-23 13:05:00,19.75,19.75,19.73,19.74,23200.0,12.4956,12.4956,12.4829,12.4893,23200.0
2010-07-23 13:10:00,19.74,19.78,19.73,19.78,28200.0,12.4893,12.5146,12.4829,12.5146,28200.0
2010-07-23 13:15:00,19.79,19.82,19.79,19.82,23700.0,12.5209,12.5399,12.5209,12.5399,23700.0
2010-07-23 13:20:00,19.82,19.82,19.76,19.8,93200.0,12.5399,12.5399,12.5019,12.5272,93200.0
2010-07-23 13:25:00,19.79,19.86,19.79,19.86,39800.0,12.5209,12.5652,12.5209,12.5652,39800.0
2010-07-23 13:30:00,19.86,19.89,19.83,19.86,37600.0,12.5652,12.5842,12.5462,12.5652,37600.0
2010-07-23 13:35:00,19.86,19.87,19.85,19.85,18400.0,12.5652,12.5715,12.5589,12.5589,18400.0
2010-07-23 13:40:00,19.85,19.86,19.83,19.84,16500.0,12.5589,12.5652,12.5462,12.5525,16500.0
2010-07-23 13:45:00,19.84,19.84,19.81,19.82,25400.0,12.5525,12.5525,12.5336,12.5399,25400.0
2010-07-23 13:50:00,19.81,19.85,19.81,19.84,29400.0,12.5336,12.5589,12.5336,12.5525,29400.0
2010-07-23 13:55:00,19.84,19.86,19.84,19.86,10700.0,12.5525,12.5652,12.5525,12.5652,10700.0
2010-07-23 14:00:00,19.86,19.87,19.84,19.87,24500.0,12.5652,12.5715,12.5525,12.5715,24500.0
2010-07-23 14:05:00,19.87,19.88,19.86,19.86,23200.0,12.5715,12.5778,12.5652,12.5652,23200.0
2010-07-23 14:10:00,19.86,19.86,19.83,19.85,18200.0,12.5652,12.5652,12.5462,12.5589,18200.0
2010-07-23 14:15:00,19.85,19.86,19.85,19.85,5600.0,12.5589,12.5652,12.5589,12.5589,5600.0
2010-07-23 14:20:00,19.86,19.86,19.81,19.83,52900.0,12.5652,12.5652,12.5336,12.5462,52900.0
2010-07-23 14:25:00,19.83,19.84,19.81,19.84,42500.0,12.5462,12.5525,12.5336,12.5525,42500.0
2010-07-23 14:30:00,19.83,19.86,19.82,19.85,43200.0,12.5462,12.5652,12.5399,12.5589,43200.0
2010-07-23 14:35:00,19.85,19.85,19.83,19.85,52500.0,12.5589,12.5589,12.5462,12.5589,52500.0
2010-07-23 14:40:00,19.85,19.85,19.83,19.85,80500.0,12.5589,12.5589,12.5462,12.5589,80500.0
2010-07-23 14:45:00,19.85,19.85,19.83,19.85,30900.0,12.5589,12.5589,12.5462,12.5589,30900.0
2010-07-23 14:50:00,19.86,19.89,19.85,19.88,30900.0,12.5652,12.5842,12.5589,12.5778,30900.0
2010-07-23 14:55:00,19.88,19.89,19.84,19.85,36300.0,12.5778,12.5842,12.5525,12.5589,36300.0
2010-07-23 15:00:00,19.85,19.86,19.82,19.83,38500.0,12.5589,12.5652,12.5399,12.5462,38500.0
2010-07-23 15:05:00,19.83,19.85,19.81,19.84,30600.0,12.5462,12.5589,12.5336,12.5525,30600.0
2010-07-23 15:10:00,19.85,19.85,19.81,19.81,36900.0,12.5589,12.5589,12.5336,12.5336,36900.0
2010-07-23 15:15:00,19.81,19.84,19.8,19.83,42400.0,12.5336,12.5525,12.5272,12.5462,42400.0
2010-07-23 15:20:00,19.83,19.84,19.82,19.84,34500.0,12.5462,12.5525,12.5399,12.5525,34500.0
2010-07-23 15:25:00,19.84,19.85,19.8,19.83,37100.0,12.5525,12.5589,12.5272,12.5462,37100.0
2010-07-23 15:30:00,19.83,19.86,19.83,19.85,26700.0,12.5462,12.5652,12.5462,12.5589,26700.0
2010-07-23 15:35:00,19.86,19.87,19.82,19.84,186800.0,12.5652,12.5715,12.5399,12.5525,186800.0
2010-07-23 15:40:00,19.84,19.86,19.79,19.83,289600.0,12.5525,12.5652,12.5209,12.5462,289600.0
2010-07-23 15:45:00,19.83,19.86,19.8,19.82,109500.0,12.5462,12.5652,12.5272,12.5399,109500.0
2010-07-23 15:50:00,19.82,19.84,19.8,19.83,86200.0,12.5399,12.5525,12.5272,12.5462,86200.0
2010-07-23 15:55:00,19.83,19.88,19.83,19.87,188100.0,12.5462,12.5778,12.5462,12.5715,188100.0
2010-07-26 09:30:00,19.85,19.93,19.85,19.91,23700.0,12.5589,12.6095,12.5589,12.5968,23700.0
2010-07-26 09:35:00,19.91,19.95,19.89,19.91,23000.0,12.5968,12.6221,12.5842,12.5968,23000.0
2010-07-26 09:40:00,19.9,19.96,19.88,19.94,25700.0,12.5905,12.6285,12.5778,12.6158,25700.0
2010-07-26 09:45:00,19.94,19.96,19.94,19.95,27700.0,12.6158,12.6285,12.6158,12.6221,27700.0
2010-07-26 09:50:00,19.95,19.96,19.93,19.95,24500.0,12.6221,12.6285,12.6095,12.6221,24500.0
2010-07-26 09:55:00,19.96,19.99,19.96,19.98,57300.0,12.6285,12.6474,12.6285,12.6411,57300.0
2010-07-26 10:00:00,19.99,20.06,19.99,20.02,133600.0,12.6474,12.6917,12.6474,12.6664,133600.0
2010-07-26 10:05:00,20.03,20.04,19.99,20.0,84200.0,12.6728,12.6791,12.6474,12.6538,84200.0
2010-07-26 10:10:00,20.0,20.0,19.96,19.98,60800.0,12.6538,12.6538,12.6285,12.6411,60800.0
2010-07-26 10:15:00,19.98,19.99,19.97,19.99,43400.0,12.6411,12.6474,12.6348,12.6474,43400.0
2010-07-26 10:20:00,19.99,19.99,19.97,19.97,40600.0,12.6474,12.6474,12.6348,12.6348,40600.0
2010-07-26 10:25:00,19.98,19.98,19.96,19.96,40600.0,12.6411,12.6411,12.6285,12.6285,40600.0
2010-07-26 10:30:00,19.96,19.97,19.93,19.96,89100.0,12.6285,12.6348,12.6095,12.6285,89100.0
2010-07-26 10:35:00,19.96,20.0,19.95,20.0,36100.0,12.6285,12.6538,12.6221,12.6538,36100.0
2010-07-26 10:40:00,20.0,20.0,19.97,19.99,28900.0,12.6538,12.6538,12.6348,12.6474,28900.0
2010-07-26 10:45:00,19.98,20.0,19.96,20.0,32700.0,12.6411,12.6538,12.6285,12.6538,32700.0
2010-07-26 10:50:00,20.0,20.01,19.97,20.0,54600.0,12.6538,12.6601,12.6348,12.6538,54600.0
2010-07-26 10:55:00,20.0,20.01,19.98,20.0,32500.0,12.6538,12.6601,12.6411,12.6538,32500.0
2010-07-26 11:00:00,20.0,20.02,19.99,19.99,20900.0,12.6538,12.6664,12.6474,12.6474,20900.0
2010-07-26 11:05:00,20.0,20.01,19.98,20.0,30700.0,12.6538,12.6601,12.6411,12.6538,30700.0
2010-07-26 11:10:00,20.0,20.01,19.99,20.0,60400.0,12.6538,12.6601,12.6474,12.6538,60400.0
2010-07-26 11:15:00,20.0,20.03,19.99,20.03,42700.0,12.6538,12.6728,12.6474,12.6728,42700.0
2010-07-26 11:20:00,20.02,20.03,19.98,19.99,32700.0,12.6664,12.6728,12.6411,12.6474,32700.0
2010-07-26 11:25:00,20.0,20.03,19.99,20.03,19400.0,12.6538,12.6728,12.6474,12.6728,19400.0
2010-07-26 11:30:00,20.03,20.03,20.0,20.01,43100.0,12.6728,12.6728,12.6538,12.6601,43100.0
2010-07-26 11:35:00,20.01,20.01,20.0,20.0,29500.0,12.6601,12.6601,12.6538,12.6538,29500.0
2010-07-26 11:40:00,20.0,20.03,20.0,20.03,37700.0,12.6538,12.6728,12.6538,12.6728,37700.0
2010-07-26 11:45:00,20.03,20.04,20.01,20.04,41200.0,12.6728,12.6791,12.6601,12.6791,41200.0
2010-07-26 11:50:00,20.04,20.06,20.04,20.06,23400.0,12.6791,12.6917,12.6791,12.6917,23400.0
2010-07-26 11:55:00,20.06,20.07,20.05,20.05,30000.0,12.6917,12.6981,12.6854,12.6854,30000.0
2010-07-26 12:00:00,20.05,20.06,20.04,20.05,24400.0,12.6854,12.6917,12.6791,12.6854,24400.0
2010-07-26 12:05:00,20.05,20.07,20.04,20.06,34300.0,12.6854,12.6981,12.6791,12.6917,34300.0
2010-07-26 12:10:00,20.07,20.07,20.06,20.06,15200.0,12.6981,12.6981,12.6917,12.6917,15200.0
2010-07-26 12:15:00,20.06,20.08,20.05,20.08,34900.0,12.6917,12.7044,12.6854,12.7044,34900.0
2010-07-26 12:20:00,20.08,20.09,20.07,20.09,21100.0,12.7044,12.7107,12.6981,12.7107,21100.0
2010-07-26 12:25:00,20.09,20.1,20.08,20.1,16100.0,12.7107,12.717,12.7044,12.717,16100.0
2010-07-26 12:30:00,20.09,20.1,20.08,20.08,76100.0,12.7107,12.717,12.7044,12.7044,76100.0
2010-07-26 12:35:00,20.09,20.1,20.08,20.09,9500.0,12.7107,12.717,12.7044,12.7107,9500.0
2010-07-26 12:40:00,20.09,20.1,20.09,20.09,5600.0,12.7107,12.717,12.7107,12.7107,5600.0
2010-07-26 12:45:00,20.09,20.1,20.09,20.1,13500.0,12.7107,12.717,12.7107,12.717,13500.0
2010-07-26 12:50:00,20.09,20.1,20.05,20.07,84600.0,12.7107,12.717,12.6854,12.6981,84600.0
2010-07-26 12:55:00,20.07,20.09,20.07,20.09,29800.0,12.6981,12.7107,12.6981,12.7107,29800.0
2010-07-26 13:00:00,20.09,20.09,20.07,20.07,36400.0,12.7107,12.7107,12.6981,12.6981,36400.0
2010-07-26 13:05:00,20.07,20.08,20.05,20.05,141500.0,12.6981,12.7044,12.6854,12.6854,141500.0
2010-07-26 13:10:00,20.06,20.08,20.06,20.08,14300.0,12.6917,12.7044,12.6917,12.7044,14300.0
2010-07-26 13:15:00,20.08,20.08,20.06,20.07,18600.0,12.7044,12.7044,12.6917,12.6981,18600.0
2010-07-26 13:20:00,20.07,20.08,20.06,20.06,10100.0,12.6981,12.7044,12.6917,12.6917,10100.0
2010-07-26 13:25:00,20.06,20.08,20.06,20.08,112500.0,12.6917,12.7044,12.6917,12.7044,112500.0
2010-07-26 13:30:00,20.08,20.11,20.07,20.1,15900.0,12.7044,12.7234,12.6981,12.717,15900.0
2010-07-26 13:35:00,20.1,20.11,20.1,20.11,5700.0,12.717,12.7234,12.717,12.7234,5700.0
2010-07-26 13:40:00,20.11,20.13,20.1,20.13,16700.0,12.7234,12.736,12.717,12.736,16700.0
2010-07-26 13:45:00,20.12,20.13,20.12,20.13,9100.0,12.7297,12.736,12.7297,12.736,9100.0
2010-07-26 13:50:00,20.12,20.14,20.12,20.12,16800.0,12.7297,12.7423,12.7297,12.7297,16800.0
2010-07-26 13:55:00,20.12,20.14,20.1,20.1,21900.0,12.7297,12.7423,12.717,12.717,21900.0
2010-07-26 14:00:00,20.1,20.12,20.1,20.12,37100.0,12.717,12.7297,12.717,12.7297,37100.0
2010-07-26 14:05:00,20.12,20.12,20.09,20.09,20800.0,12.7297,12.7297,12.7107,12.7107,20800.0
2010-07-26 14:10:00,20.09,20.11,20.08,20.1,136500.0,12.7107,12.7234,12.7044,12.717,136500.0
2010-07-26 14:15:00,20.1,20.11,20.09,20.11,7900.0,12.717,12.7234,12.7107,12.7234,7900.0
2010-07-26 14:20:00,20.11,20.11,20.04,20.04,27500.0,12.7234,12.7234,12.6791,12.6791,27500.0
2010-07-26 14:25:00,20.05,20.06,20.04,20.05,30000.0,12.6854,12.6917,12.6791,12.6854,30000.0
2010-07-26 14:30:00,20.04,20.05,20.03,20.03,5700.0,12.6791,12.6854,12.6728,12.6728,5700.0
2010-07-26 14:35:00,20.04,20.04,20.03,20.03,15900.0,12.6791,12.6791,12.6728,12.6728,15900.0
2010-07-26 14:40:00,20.03,20.05,20.03,20.05,27500.0,12.6728,12.6854,12.6728,12.6854,27500.0
2010-07-26 14:45:00,20.04,20.05,20.04,20.05,12500.0,12.6791,12.6854,12.6791,12.6854,12500.0
2010-07-26 14:50:00,20.05,20.05,20.02,20.03,27300.0,12.6854,12.6854,12.6664,12.6728,27300.0
2010-07-26 14:55:00,20.03,20.03,20.02,20.02,15900.0,12.6728,12.6728,12.6664,12.6664,15900.0
2010-07-26 15:00:00,20.03,20.05,20.02,20.05,40900.0,12.6728,12.6854,12.6664,12.6854,40900.0
2010-07-26 15:05:00,20.05,20.08,20.04,20.08,27100.0,12.6854,12.7044,12.6791,12.7044,27100.0
2010-07-26 15:10:00,20.07,20.09,20.07,20.08,26800.0,12.6981,12.7107,12.6981,12.7044,26800.0
2010-07-26 15:15:00,20.08,20.09,20.06,20.07,83300.0,12.7044,12.7107,12.6917,12.6981,83300.0
2010-07-26 15:20:00,20.08,20.11,20.07,20.1,28700.0,12.7044,12.7234,12.6981,12.717,28700.0
2010-07-26 15:25:00,20.1,20.13,20.1,20.1,100000.0,12.717,12.736,12.717,12.717,100000.0
2010-07-26 15:30:00,20.11,20.11,20.08,20.08,63700.0,12.7234,12.7234,12.7044,12.7044,63700.0
2010-07-26 15:35:00,20.09,20.12,20.08,20.12,56200.0,12.7107,12.7297,12.7044,12.7297,56200.0
2010-07-26 15:40:00,20.11,20.14,20.11,20.12,75500.0,12.7234,12.7423,12.7234,12.7297,75500.0
2010-07-26 15:45:00,20.12,20.15,20.12,20.14,137300.0,12.7297,12.7487,12.7297,12.7423,137300.0
2010-07-26 15:50:00,20.13,20.19,20.13,20.15,124600.0,12.736,12.774,12.736,12.7487,124600.0
2010-07-26 15:55:00,20.14,20.18,20.14,20.18,202700.0,12.7423,12.7677,12.7423,12.7677,202700.0
2010-07-27 09:30:00,20.3,20.3,20.14,20.14,64500.0,12.8436,12.8436,12.7423,12.7423,64500.0
2010-07-27 09:35:00,20.15,20.25,20.15,20.25,38600.0,12.7487,12.8119,12.7487,12.8119,38600.0
2010-07-27 09:40:00,20.25,20.25,20.22,20.23,34200.0,12.8119,12.8119,12.793,12.7993,34200.0
2010-07-27 09:45:00,20.23,20.24,20.22,20.23,21900.0,12.7993,12.8056,12.793,12.7993,21900.0
2010-07-27 09:50:00,20.23,20.24,20.19,20.19,35100.0,12.7993,12.8056,12.774,12.774,35100.0
2010-07-27 09:55:00,20.19,20.21,20.18,20.18,37500.0,12.774,12.7866,12.7677,12.7677,37500.0
2010-07-27 10:00:00,20.17,20.27,20.17,20.21,80500.0,12.7613,12.8246,12.7613,12.7866,80500.0
2010-07-27 10:05:00,20.21,20.22,20.12,20.13,45600.0,12.7866,12.793,12.7297,12.736,45600.0
2010-07-27 10:10:00,20.12,20.15,20.11,20.15,44900.0,12.7297,12.7487,12.7234,12.7487,44900.0
2010-07-27 10:15:00,20.15,20.17,20.12,20.17,27600.0,12.7487,12.7613,12.7297,12.7613,27600.0
2010-07-27 10:20:00,20.18,20.21,20.18,20.2,19400.0,12.7677,12.7866,12.7677,12.7803,19400.0
2010-07-27 10:25:00,20.2,20.21,20.16,20.2,16100.0,12.7803,12.7866,12.755,12.7803,16100.0
2010-07-27 10:30:00,20.2,20.23,20.18,20.19,58200.0,12.7803,12.7993,12.7677,12.774,58200.0
2010-07-27 10:35:00,20.2,20.22,20.18,20.18,17200.0,12.7803,12.793,12.7677,12.7677,17200.0
2010-07-27 10:40:00,20.18,20.2,20.17,20.17,20400.0,12.7677,12.7803,12.7613,12.7613,20400.0
2010-07-27 10:45:00,20.17,20.18,20.14,20.15,22300.0,12.7613,12.7677,12.7423,12.7487,22300.0
2010-07-27 10:50:00,20.16,20.18,20.15,20.18,29500.0,12.755,12.7677,12.7487,12.7677,29500.0
2010-07-27 10:55:00,20.18,20.18,20.16,20.17,39700.0,12.7677,12.7677,12.755,12.7613,39700.0
2010-07-27 11:00:00,20.17,20.17,20.12,20.14,21900.0,12.7613,12.7613,12.7297,12.7423,21900.0
2010-07-27 11:05:00,20.14,20.15,20.14,20.14,19200.0,12.7423,12.7487,12.7423,12.7423,19200.0
2010-07-27 11:10:00,20.14,20.14,20.1,20.14,25600.0,12.7423,12.7423,12.717,12.7423,25600.0
2010-07-27 11:15:00,20.14,20.14,20.09,20.09,37300.0,12.7423,12.7423,12.7107,12.7107,37300.0
2010-07-27 11:20:00,20.08,20.13,20.07,20.12,84700.0,12.7044,12.736,12.6981,12.7297,84700.0
2010-07-27 11:25:00,20.12,20.13,20.11,20.12,15100.0,12.7297,12.736,12.7234,12.7297,15100.0
2010-07-27 11:30:00,20.13,20.14,20.11,20.12,24200.0,12.736,12.7423,12.7234,12.7297,24200.0
2010-07-27 11:35:00,20.13,20.15,20.11,20.13,25600.0,12.736,12.7487,12.7234,12.736,25600.0
2010-07-27 11:40:00,20.13,20.14,20.12,20.13,15900.0,12.736,12.7423,12.7297,12.736,15900.0
2010-07-27 11:45:00,20.13,20.14,20.12,20.12,29300.0,12.736,12.7423,12.7297,12.7297,29300.0
2010-07-27 11:50:00,20.12,20.13,20.11,20.13,15400.0,12.7297,12.736,12.7234,12.736,15400.0
2010-07-27 11:55:00,20.13,20.17,20.12,20.17,20300.0,12.736,12.7613,12.7297,12.7613,20300.0
2010-07-27 12:00:00,20.17,20.18,20.16,20.18,9900.0,12.7613,12.7677,12.755,12.7677,9900.0
2010-07-27 12:05:00,20.18,20.19,20.15,20.19,20900.0,12.7677,12.774,12.7487,12.774,20900.0
2010-07-27 12:10:00,20.19,20.22,20.18,20.22,18500.0,12.774,12.793,12.7677,12.793,18500.0
2010-07-27 12:15:00,20.22,20.23,20.21,20.23,14800.0,12.793,12.7993,12.7866,12.7993,14800.0
2010-07-27 12:20:00,20.22,20.22,20.21,20.21,11100.0,12.793,12.793,12.7866,12.7866,11100.0
2010-07-27 12:25:00,20.22,20.24,20.21,20.24,19300.0,12.793,12.8056,12.7866,12.8056,19300.0
2010-07-27 12:30:00,20.23,20.24,20.23,20.23,25200.0,12.7993,12.8056,12.7993,12.7993,25200.0
2010-07-27 12:35:00,20.24,20.24,20.23,20.24,5700.0,12.8056,12.8056,12.7993,12.8056,5700.0
2010-07-27 12:40:00,20.24,20.25,20.24,20.24,32700.0,12.8056,12.8119,12.8056,12.8056,32700.0
2010-07-27 12:45:00,20.24,20.24,20.23,20.24,8600.0,12.8056,12.8056,12.7993,12.8056,8600.0
2010-07-27 12:50:00,20.24,20.24,20.21,20.21,20300.0,12.8056,12.8056,12.7866,12.7866,20300.0
2010-07-27 12:55:00,20.21,20.22,20.21,20.22,11700.0,12.7866,12.793,12.7866,12.793,11700.0
2010-07-27 13:00:00,20.22,20.22,20.2,20.22,15900.0,12.793,12.793,12.7803,12.793,15900.0
2010-07-27 13:05:00,20.23,20.23,20.22,20.23,8500.0,12.7993,12.7993,12.793,12.7993,8500.0
2010-07-27 13:10:00,20.23,20.23,20.21,20.21,73000.0,12.7993,12.7993,12.7866,12.7866,73000.0
2010-07-27 13:15:00,20.2,20.21,20.2,20.21,2800.0,12.7803,12.7866,12.7803,12.7866,2800.0
2010-07-27 13:20:00,20.2,20.22,20.19,20.2,22300.0,12.7803,12.793,12.774,12.7803,22300.0
2010-07-27 13:25:00,20.2,20.21,20.16,20.16,11200.0,12.7803,12.7866,12.755,12.755,11200.0
2010-07-27 13:30:00,20.16,20.18,20.16,20.17,19300.0,12.755,12.7677,12.755,12.7613,19300.0
2010-07-27 13:35:00,20.17,20.18,20.17,20.18,12300.0,12.7613,12.7677,12.7613,12.7677,12300.0
2010-07-27 13:40:00,20.18,20.18,20.16,20.16,19700.0,12.7677,12.7677,12.755,12.755,19700.0
2010-07-27 13:45:00,20.16,20.21,20.16,20.21,11000.0,12.755,12.7866,12.755,12.7866,11000.0
2010-07-27 13:50:00,20.2,20.21,20.19,20.19,13000.0,12.7803,12.7866,12.774,12.774,13000.0
2010-07-27 13:55:00,20.19,20.21,20.17,20.17,32300.0,12.774,12.7866,12.7613,12.7613,32300.0
2010-07-27 14:00:00,20.18,20.2,20.17,20.17,18100.0,12.7677,12.7803,12.7613,12.7613,18100.0
2010-07-27 14:05:00,20.17,20.19,20.16,20.19,22500.0,12.7613,12.774,12.755,12.774,22500.0
2010-07-27 14:10:00,20.19,20.2,20.16,20.2,19000.0,12.774,12.7803,12.755,12.7803,19000.0
2010-07-27 14:15:00,20.2,20.23,20.17,20.23,22100.0,12.7803,12.7993,12.7613,12.7993,22100.0
2010-07-27 14:20:00,20.23,20.23,20.21,20.22,12100.0,12.7993,12.7993,12.7866,12.793,12100.0
2010-07-27 14:25:00,20.21,20.21,20.19,20.19,12200.0,12.7866,12.7866,12.774,12.774,12200.0
2010-07-27 14:30:00,20.2,20.21,20.2,20.2,11600.0,12.7803,12.7866,12.7803,12.7803,11600.0
2010-07-27 14:35:00,20.21,20.21,20.19,20.2,20400.0,12.7866,12.7866,12.774,12.7803,20400.0
2010-07-27 14:40:00,20.2,20.21,20.19,20.19,8200.0,12.7803,12.7866,12.774,12.774,8200.0
2010-07-27 14:45:00,20.2,20.2,20.18,20.2,23300.0,12.7803,12.7803,12.7677,12.7803,23300.0
2010-07-27 14:50:00,20.2,20.21,20.15,20.15,26100.0,12.7803,12.7866,12.7487,12.7487,26100.0
2010-07-27 14:55:00,20.15,20.16,20.14,20.16,16200.0,12.7487,12.755,12.7423,12.755,16200.0
2010-07-27 15:00:00,20.16,20.19,20.15,20.19,34200.0,12.755,12.774,12.7487,12.774,34200.0
2010-07-27 15:05:00,20.18,20.21,20.18,20.21,30000.0,12.7677,12.7866,12.7677,12.7866,30000.0
2010-07-27 15:10:00,20.21,20.22,20.18,20.19,22400.0,12.7866,12.793,12.7677,12.774,22400.0
2010-07-27 15:15:00,20.18,20.21,20.17,20.18,33800.0,12.7677,12.7866,12.7613,12.7677,33800.0
2010-07-27 15:20:00,20.18,20.21,20.18,20.2,57700.0,12.7677,12.7866,12.7677,12.7803,57700.0
2010-07-27 15:25:00,20.21,20.21,20.18,20.2,82300.0,12.7866,12.7866,12.7677,12.7803,82300.0
2010-07-27 15:30:00,20.2,20.2,20.17,20.17,30800.0,12.7803,12.7803,12.7613,12.7613,30800.0
2010-07-27 15:35:00,20.17,20.18,20.15,20.15,47500.0,12.7613,12.7677,12.7487,12.7487,47500.0
2010-07-27 15:40:00,20.16,20.17,20.15,20.16,50400.0,12.755,12.7613,12.7487,12.755,50400.0
2010-07-27 15:45:00,20.16,20.16,20.14,20.14,76700.0,12.755,12.755,12.7423,12.7423,76700.0
2010-07-27 15:50:00,20.15,20.16,20.12,20.13,118000.0,12.7487,12.755,12.7297,12.736,118000.0
2010-07-27 15:55:00,20.13,20.15,20.12,20.14,240400.0,12.736,12.7487,12.7297,12.7423,240400.0
2010-07-28 09:30:00,20.06,20.1,20.0,20.02,28200.0,12.6917,12.717,12.6538,12.6664,28200.0
2010-07-28 09:35:00,20.03,20.05,19.98,20.03,38100.0,12.6728,12.6854,12.6411,12.6728,38100.0
2010-07-28 09:40:00,20.02,20.04,19.98,20.0,19600.0,12.6664,12.6791,12.6411,12.6538,19600.0
2010-07-28 09:45:00,20.01,20.04,19.98,20.01,26200.0,12.6601,12.6791,12.6411,12.6601,26200.0
2010-07-28 09:50:00,20.01,20.03,19.98,19.98,23600.0,12.6601,12.6728,12.6411,12.6411,23600.0
2010-07-28 09:55:00,19.98,20.0,19.98,19.99,20400.0,12.6411,12.6538,12.6411,12.6474,20400.0
2010-07-28 10:00:00,19.99,20.01,19.96,20.01,41500.0,12.6474,12.6601,12.6285,12.6601,41500.0
2010-07-28 10:05:00,20.01,20.02,19.96,19.96,23600.0,12.6601,12.6664,12.6285,12.6285,23600.0
2010-07-28 10:10:00,19.96,19.97,19.92,19.93,50200.0,12.6285,12.6348,12.6032,12.6095,50200.0
2010-07-28 10:15:00,19.94,19.94,19.92,19.93,23500.0,12.6158,12.6158,12.6032,12.6095,23500.0
2010-07-28 10:20:00,19.92,19.92,19.88,19.88,33400.0,12.6032,12.6032,12.5778,12.5778,33400.0
2010-07-28 10:25:00,19.88,19.89,19.88,19.89,9500.0,12.5778,12.5842,12.5778,12.5842,9500.0
2010-07-28 10:30:00,19.88,19.89,19.85,19.87,54000.0,12.5778,12.5842,12.5589,12.5715,54000.0
2010-07-28 10:35:00,19.87,19.89,19.86,19.87,35100.0,12.5715,12.5842,12.5652,12.5715,35100.0
2010-07-28 10:40:00,19.87,19.92,19.87,19.91,19400.0,12.5715,12.6032,12.5715,12.5968,19400.0
2010-07-28 10:45:00,19.91,19.92,19.89,19.9,24900.0,12.5968,12.6032,12.5842,12.5905,24900.0
2010-07-28 10:50:00,19.9,19.9,19.89,19.89,27600.0,12.5905,12.5905,12.5842,12.5842,27600.0
2010-07-28 10:55:00,19.9,19.92,19.89,19.89,15600.0,12.5905,12.6032,12.5842,12.5842,15600.0
2010-07-28 11:00:00,19.89,19.89,19.88,19.88,8700.0,12.5842,12.5842,12.5778,12.5778,8700.0
2010-07-28 11:05:00,19.88,19.88,19.83,19.84,16500.0,12.5778,12.5778,12.5462,12.5525,16500.0
2010-07-28 11:10:00,19.83,19.9,19.83,19.9,25300.0,12.5462,12.5905,12.5462,12.5905,25300.0
2010-07-28 11:15:00,19.9,19.91,19.85,19.85,15000.0,12.5905,12.5968,12.5589,12.5589,15000.0
2010-07-28 11:20:00,19.85,19.87,19.84,19.87,15100.0,12.5589,12.5715,12.5525,12.5715,15100.0
2010-07-28 11:25:00,19.87,19.9,19.87,19.89,22500.0,12.5715,12.5905,12.5715,12.5842,22500.0
2010-07-28 11:30:00,19.89,19.9,19.87,19.9,13700.0,12.5842,12.5905,12.5715,12.5905,13700.0
2010-07-28 11:35:00,19.9,19.93,19.89,19.91,15200.0,12.5905,12.6095,12.5842,12.5968,15200.0
2010-07-28 11:40:00,19.91,19.91,19.88,19.89,14500.0,12.5968,12.5968,12.5778,12.5842,14500.0
2010-07-28 11:45:00,19.88,19.91,19.88,19.88,10000.0,12.5778,12.5968,12.5778,12.5778,10000.0
2010-07-28 11:50:00,19.88,19.9,19.87,19.87,24800.0,12.5778,12.5905,12.5715,12.5715,24800.0
2010-07-28 11:55:00,19.88,19.89,19.86,19.86,14400.0,12.5778,12.5842,12.5652,12.5652,14400.0
2010-07-28 12:00:00,19.86,19.87,19.85,19.86,10000.0,12.5652,12.5715,12.5589,12.5652,10000.0
2010-07-28 12:05:00,19.86,19.87,19.83,19.83,47400.0,12.5652,12.5715,12.5462,12.5462,47400.0
2010-07-28 12:10:00,19.83,19.86,19.83,19.86,19200.0,12.5462,12.5652,12.5462,12.5652,19200.0
2010-07-28 12:15:00,19.86,19.89,19.85,19.89,6600.0,12.5652,12.5842,12.5589,12.5842,6600.0
2010-07-28 12:20:00,19.89,19.9,19.88,19.89,84000.0,12.5842,12.5905,12.5778,12.5842,84000.0
2010-07-28 12:25:00,19.89,19.91,19.88,19.9,61900.0,12.5842,12.5968,12.5778,12.5905,61900.0
2010-07-28 12:30:00,19.9,19.91,19.89,19.89,24400.0,12.5905,12.5968,12.5842,12.5842,24400.0
2010-07-28 12:35:00,19.89,19.9,19.89,19.9,9200.0,12.5842,12.5905,12.5842,12.5905,9200.0
2010-07-28 12:40:00,19.9,19.92,19.9,19.91,4100.0,12.5905,12.6032,12.5905,12.5968,4100.0
2010-07-28 12:45:00,19.91,19.92,19.91,19.92,4500.0,12.5968,12.6032,12.5968,12.6032,4500.0
2010-07-28 12:50:00,19.91,19.94,19.9,19.94,17700.0,12.5968,12.6158,12.5905,12.6158,17700.0
2010-07-28 12:55:00,19.94,19.97,19.93,19.97,6100.0,12.6158,12.6348,12.6095,12.6348,6100.0
2010-07-28 13:00:00,19.98,19.98,19.96,19.96,40200.0,12.6411,12.6411,12.6285,12.6285,40200.0
2010-07-28 13:05:00,19.97,19.97,19.93,19.96,21800.0,12.6348,12.6348,12.6095,12.6285,21800.0
2010-07-28 13:10:00,19.97,19.98,19.95,19.97,15700.0,12.6348,12.6411,12.6221,12.6348,15700.0
2010-07-28 13:15:00,19.98,19.98,19.96,19.96,14900.0,12.6411,12.6411,12.6285,12.6285,14900.0
2010-07-28 13:20:00,19.96,19.97,19.94,19.94,27000.0,12.6285,12.6348,12.6158,12.6158,27000.0
2010-07-28 13:25:00,19.95,19.96,19.94,19.96,14200.0,12.6221,12.6285,12.6158,12.6285,14200.0
2010-07-28 13:30:00,19.96,19.96,19.94,19.95,53100.0,12.6285,12.6285,12.6158,12.6221,53100.0
2010-07-28 13:35:00,19.95,19.96,19.94,19.94,4000.0,12.6221,12.6285,12.6158,12.6158,4000.0
2010-07-28 13:40:00,19.94,19.94,19.91,19.94,23600.0,12.6158,12.6158,12.5968,12.6158,23600.0
2010-07-28 13:45:00,19.94,19.94,19.92,19.93,13200.0,12.6158,12.6158,12.6032,12.6095,13200.0
2010-07-28 13:50:00,19.93,19.94,19.91,19.92,35500.0,12.6095,12.6158,12.5968,12.6032,35500.0
2010-07-28 13:55:00,19.93,19.94,19.92,19.94,9100.0,12.6095,12.6158,12.6032,12.6158,9100.0
2010-07-28 14:00:00,19.93,19.95,19.91,19.95,30200.0,12.6095,12.6221,12.5968,12.6221,30200.0
2010-07-28 14:05:00,19.95,19.97,19.94,19.96,70700.0,12.6221,12.6348,12.6158,12.6285,70700.0
2010-07-28 14:10:00,19.95,19.96,19.92,19.92,23200.0,12.6221,12.6285,12.6032,12.6032,23200.0
2010-07-28 14:15:00,19.92,19.92,19.88,19.88,21300.0,12.6032,12.6032,12.5778,12.5778,21300.0
2010-07-28 14:20:00,19.88,19.89,19.85,19.87,35800.0,12.5778,12.5842,12.5589,12.5715,35800.0
2010-07-28 14:25:00,19.88,19.88,19.86,19.88,17900.0,12.5778,12.5778,12.5652,12.5778,17900.0
2010-07-28 14:30:00,19.88,19.9,19.88,19.88,22300.0,12.5778,12.5905,12.5778,12.5778,22300.0
2010-07-28 14:35:00,19.88,19.91,19.88,19.88,21900.0,12.5778,12.5968,12.5778,12.5778,21900.0
2010-07-28 14:40:00,19.88,19.89,19.85,19.86,14300.0,12.5778,12.5842,12.5589,12.5652,14300.0
2010-07-28 14:45:00,19.86,19.87,19.85,19.86,5700.0,12.5652,12.5715,12.5589,12.5652,5700.0
2010-07-28 14:50:00,19.86,19.88,19.85,19.88,14000.0,12.5652,12.5778,12.5589,12.5778,14000.0
2010-07-28 14:55:00,19.88,19.88,19.85,19.85,13100.0,12.5778,12.5778,12.5589,12.5589,13100.0
2010-07-28 15:00:00,19.85,19.86,19.83,19.83,45700.0,12.5589,12.5652,12.5462,12.5462,45700.0
2010-07-28 15:05:00,19.84,19.85,19.81,19.81,23400.0,12.5525,12.5589,12.5336,12.5336,23400.0
2010-07-28 15:10:00,19.81,19.82,19.78,19.8,28000.0,12.5336,12.5399,12.5146,12.5272,28000.0
2010-07-28 15:15:00,19.8,19.81,19.78,19.79,34700.0,12.5272,12.5336,12.5146,12.5209,34700.0
2010-07-28 15:20:00,19.8,19.82,19.78,19.82,39300.0,12.5272,12.5399,12.5146,12.5399,39300.0
2010-07-28 15:25:00,19.82,19.83,19.81,19.83,43700.0,12.5399,12.5462,12.5336,12.5462,43700.0
2010-07-28 15:30:00,19.82,19.86,19.82,19.84,73200.0,12.5399,12.5652,12.5399,12.5525,73200.0
2010-07-28 15:35:00,19.84,19.85,19.83,19.83,23500.0,12.5525,12.5589,12.5462,12.5462,23500.0
2010-07-28 15:40:00,19.84,19.85,19.83,19.85,38500.0,12.5525,12.5589,12.5462,12.5589,38500.0
2010-07-28 15:45:00,19.84,19.85,19.82,19.84,76300.0,12.5525,12.5589,12.5399,12.5525,76300.0
2010-07-28 15:50:00,19.84,19.84,19.8,19.8,133200.0,12.5525,12.5525,12.5272,12.5272,133200.0
2010-07-28 15:55:00,19.81,19.82,19.8,19.82,200700.0,12.5336,12.5399,12.5272,12.5399,200700.0
2010-07-29 09:30:00,19.96,20.01,19.92,19.95,43200.0,12.6285,12.6601,12.6032,12.6221,43200.0
2010-07-29 09:35:00,19.95,20.02,19.92,20.01,53300.0,12.6221,12.6664,12.6032,12.6601,53300.0
2010-07-29 09:40:00,20.0,20.04,19.93,19.94,30000.0,12.6538,12.6791,12.6095,12.6158,30000.0
2010-07-29 09:45:00,19.94,19.98,19.93,19.96,43600.0,12.6158,12.6411,12.6095,12.6285,43600.0
2010-07-29 09:50:00,19.96,19.97,19.92,19.96,28500.0,12.6285,12.6348,12.6032,12.6285,28500.0
2010-07-29 09:55:00,19.96,19.97,19.93,19.96,16900.0,12.6285,12.6348,12.6095,12.6285,16900.0
2010-07-29 10:00:00,19.96,19.96,19.93,19.94,24300.0,12.6285,12.6285,12.6095,12.6158,24300.0
2010-07-29 10:05:00,19.94,19.94,19.89,19.92,36700.0,12.6158,12.6158,12.5842,12.6032,36700.0
2010-07-29 10:10:00,19.93,19.94,19.9,19.9,33500.0,12.6095,12.6158,12.5905,12.5905,33500.0
2010-07-29 10:15:00,19.89,19.97,19.89,19.95,113800.0,12.5842,12.6348,12.5842,12.6221,113800.0
2010-07-29 10:20:00,19.95,19.95,19.9,19.9,24900.0,12.6221,12.6221,12.5905,12.5905,24900.0
2010-07-29 10:25:00,19.91,19.93,19.89,19.9,45300.0,12.5968,12.6095,12.5842,12.5905,45300.0
2010-07-29 10:30:00,19.91,19.93,19.87,19.93,38300.0,12.5968,12.6095,12.5715,12.6095,38300.0
2010-07-29 10:35:00,19.93,19.96,19.92,19.94,30700.0,12.6095,12.6285,12.6032,12.6158,30700.0
2010-07-29 10:40:00,19.94,19.95,19.89,19.9,36600.0,12.6158,12.6221,12.5842,12.5905,36600.0
2010-07-29 10:45:00,19.89,19.95,19.89,19.95,22900.0,12.5842,12.6221,12.5842,12.6221,22900.0
2010-07-29 10:50:00,19.95,19.95,19.92,19.92,29400.0,12.6221,12.6221,12.6032,12.6032,29400.0
2010-07-29 10:55:00,19.92,19.95,19.92,19.93,19700.0,12.6032,12.6221,12.6032,12.6095,19700.0
2010-07-29 11:00:00,19.92,19.93,19.89,19.9,16100.0,12.6032,12.6095,12.5842,12.5905,16100.0
2010-07-29 11:05:00,19.9,19.9,19.83,19.84,31600.0,12.5905,12.5905,12.5462,12.5525,31600.0
2010-07-29 11:10:00,19.85,19.85,19.81,19.83,35800.0,12.5589,12.5589,12.5336,12.5462,35800.0
2010-07-29 11:15:00,19.83,19.83,19.75,19.76,50600.0,12.5462,12.5462,12.4956,12.5019,50600.0
2010-07-29 11:20:00,19.76,19.77,19.72,19.75,61500.0,12.5019,12.5083,12.4766,12.4956,61500.0
2010-07-29 11:25:00,19.76,19.76,19.71,19.73,44000.0,12.5019,12.5019,12.4703,12.4829,44000.0
2010-07-29 11:30:00,19.73,19.73,19.68,19.72,45800.0,12.4829,12.4829,12.4513,12.4766,45800.0
2010-07-29 11:35:00,19.72,19.73,19.67,19.72,31200.0,12.4766,12.4829,12.445,12.4766,31200.0
2010-07-29 11:40:00,19.72,19.73,19.7,19.71,16700.0,12.4766,12.4829,12.464,12.4703,16700.0
2010-07-29 11:45:00,19.71,19.73,19.68,19.71,45900.0,12.4703,12.4829,12.4513,12.4703,45900.0
2010-07-29 11:50:00,19.71,19.74,19.69,19.69,30300.0,12.4703,12.4893,12.4576,12.4576,30300.0
2010-07-29 11:55:00,19.69,19.69,19.66,19.68,33600.0,12.4576,12.4576,12.4387,12.4513,33600.0
2010-07-29 12:00:00,19.68,19.7,19.64,19.68,145300.0,12.4513,12.464,12.426,12.4513,145300.0
2010-07-29 12:05:00,19.68,19.69,19.65,19.68,45400.0,12.4513,12.4576,12.4323,12.4513,45400.0
2010-07-29 12:10:00,19.69,19.71,19.67,19.71,24200.0,12.4576,12.4703,12.445,12.4703,24200.0
2010-07-29 12:15:00,19.72,19.72,19.7,19.72,21400.0,12.4766,12.4766,12.464,12.4766,21400.0
2010-07-29 12:20:00,19.72,19.72,19.71,19.71,18700.0,12.4766,12.4766,12.4703,12.4703,18700.0
2010-07-29 12:25:00,19.71,19.71,19.66,19.7,33800.0,12.4703,12.4703,12.4387,12.464,33800.0
2010-07-29 12:30:00,19.69,19.7,19.66,19.69,18400.0,12.4576,12.464,12.4387,12.4576,18400.0
2010-07-29 12:35:00,19.68,19.7,19.65,19.66,35900.0,12.4513,12.464,12.4323,12.4387,35900.0
2010-07-29 12:40:00,19.67,19.67,19.62,19.65,42000.0,12.445,12.445,12.4134,12.4323,42000.0
2010-07-29 12:45:00,19.65,19.66,19.63,19.65,18600.0,12.4323,12.4387,12.4197,12.4323,18600.0
2010-07-29 12:50:00,19.64,19.71,19.63,19.71,44200.0,12.426,12.4703,12.4197,12.4703,44200.0
2010-07-29 12:55:00,19.7,19.73,19.7,19.73,18200.0,12.464,12.4829,12.464,12.4829,18200.0
2010-07-29 13:00:00,19.73,19.73,19.69,19.72,31400.0,12.4829,12.4829,12.4576,12.4766,31400.0
2010-07-29 13:05:00,19.72,19.73,19.71,19.72,9200.0,12.4766,12.4829,12.4703,12.4766,9200.0
2010-07-29 13:10:00,19.73,19.75,19.69,19.74,37300.0,12.4829,12.4956,12.4576,12.4893,37300.0
2010-07-29 13:15:00,19.75,19.75,19.73,19.73,8700.0,12.4956,12.4956,12.4829,12.4829,8700.0
2010-07-29 13:20:00,19.73,19.75,19.71,19.71,20500.0,12.4829,12.4956,12.4703,12.4703,20500.0
2010-07-29 13:25:00,19.72,19.74,19.71,19.73,15700.0,12.4766,12.4893,12.4703,12.4829,15700.0
2010-07-29 13:30:00,19.73,19.75,19.73,19.74,34400.0,12.4829,12.4956,12.4829,12.4893,34400.0
2010-07-29 13:35:00,19.73,19.75,19.72,19.74,16800.0,12.4829,12.4956,12.4766,12.4893,16800.0
2010-07-29 13:40:00,19.74,19.75,19.73,19.75,22400.0,12.4893,12.4956,12.4829,12.4956,22400.0
2010-07-29 13:45:00,19.75,19.76,19.75,19.75,5700.0,12.4956,12.5019,12.4956,12.4956,5700.0
2010-07-29 13:50:00,19.76,19.76,19.72,19.72,17700.0,12.5019,12.5019,12.4766,12.4766,17700.0
2010-07-29 13:55:00,19.72,19.73,19.71,19.71,7400.0,12.4766,12.4829,12.4703,12.4703,7400.0
2010-07-29 14:00:00,19.72,19.74,19.71,19.71,28900.0,12.4766,12.4893,12.4703,12.4703,28900.0
2010-07-29 14:05:00,19.71,19.71,19.69,19.69,42500.0,12.4703,12.4703,12.4576,12.4576,42500.0
2010-07-29 14:10:00,19.68,19.72,19.67,19.71,25600.0,12.4513,12.4766,12.445,12.4703,25600.0
2010-07-29 14:15:00,19.72,19.73,19.7,19.72,19700.0,12.4766,12.4829,12.464,12.4766,19700.0
2010-07-29 14:20:00,19.72,19.76,19.72,19.75,32800.0,12.4766,12.5019,12.4766,12.4956,32800.0
2010-07-29 14:25:00,19.74,19.78,19.74,19.78,23300.0,12.4893,12.5146,12.4893,12.5146,23300.0
2010-07-29 14:30:00,19.77,19.79,19.75,19.75,20100.0,12.5083,12.5209,12.4956,12.4956,20100.0
2010-07-29 14:35:00,19.75,19.79,19.74,19.78,51000.0,12.4956,12.5209,12.4893,12.5146,51000.0
2010-07-29 14:40:00,19.79,19.8,19.77,19.78,38700.0,12.5209,12.5272,12.5083,12.5146,38700.0
2010-07-29 14:45:00,19.78,19.82,19.77,19.81,35800.0,12.5146,12.5399,12.5083,12.5336,35800.0
2010-07-29 14:50:00,19.8,19.83,19.79,19.79,43500.0,12.5272,12.5462,12.5209,12.5209,43500.0
2010-07-29 14:55:00,19.79,19.81,19.76,19.8,39000.0,12.5209,12.5336,12.5019,12.5272,39000.0
2010-07-29 15:00:00,19.79,19.8,19.76,19.77,44100.0,12.5209,12.5272,12.5019,12.5083,44100.0
2010-07-29 15:05:00,19.78,19.79,19.76,19.77,38600.0,12.5146,12.5209,12.5019,12.5083,38600.0
2010-07-29 15:10:00,19.78,19.83,19.77,19.81,47800.0,12.5146,12.5462,12.5083,12.5336,47800.0
2010-07-29 15:15:00,19.82,19.83,19.8,19.82,66600.0,12.5399,12.5462,12.5272,12.5399,66600.0
2010-07-29 15:20:00,19.82,19.83,19.79,19.82,79100.0,12.5399,12.5462,12.5209,12.5399,79100.0
2010-07-29 15:25:00,19.83,19.83,19.79,19.79,46500.0,12.5462,12.5462,12.5209,12.5209,46500.0
2010-07-29 15:30:00,19.79,19.8,19.75,19.75,117400.0,12.5209,12.5272,12.4956,12.4956,117400.0
2010-07-29 15:35:00,19.75,19.76,19.74,19.74,89200.0,12.4956,12.5019,12.4893,12.4893,89200.0
2010-07-29 15:40:00,19.74,19.75,19.7,19.73,169300.0,12.4893,12.4956,12.464,12.4829,169300.0
2010-07-29 15:45:00,19.72,19.72,19.69,19.7,190400.0,12.4766,12.4766,12.4576,12.464,190400.0
2010-07-29 15:50:00,19.7,19.72,19.69,19.71,137300.0,12.464,12.4766,12.4576,12.4703,137300.0
2010-07-29 15:55:00,19.7,19.73,19.7,19.7,150300.0,12.464,12.4829,12.464,12.464,150300.0
2010-07-30 09:30:00,19.5,19.54,19.42,19.54,54900.0,12.3374,12.3627,12.2868,12.3627,54900.0
2010-07-30 09:35:00,19.54,19.54,19.48,19.48,39600.0,12.3627,12.3627,12.3248,12.3248,39600.0
2010-07-30 09:40:00,19.48,19.68,19.47,19.65,61000.0,12.3248,12.4513,12.3184,12.4323,61000.0
2010-07-30 09:45:00,19.65,19.67,19.61,19.65,106000.0,12.4323,12.445,12.407,12.4323,106000.0
2010-07-30 09:50:00,19.64,19.64,19.6,19.61,33400.0,12.426,12.426,12.4007,12.407,33400.0
2010-07-30 09:55:00,19.62,19.7,19.61,19.63,101300.0,12.4134,12.464,12.407,12.4197,101300.0
2010-07-30 10:00:00,19.63,19.67,19.61,19.66,47400.0,12.4197,12.445,12.407,12.4387,47400.0
2010-07-30 10:05:00,19.66,19.69,19.66,19.67,23200.0,12.4387,12.4576,12.4387,12.445,23200.0
2010-07-30 10:10:00,19.67,19.69,19.67,19.69,22700.0,12.445,12.4576,12.445,12.4576,22700.0
2010-07-30 10:15:00,19.69,19.7,19.65,19.65,26000.0,12.4576,12.464,12.4323,12.4323,26000.0
2010-07-30 10:20:00,19.65,19.73,19.65,19.68,154400.0,12.4323,12.4829,12.4323,12.4513,154400.0
2010-07-30 10:25:00,19.67,19.69,19.62,19.67,90200.0,12.445,12.4576,12.4134,12.445,90200.0
2010-07-30 10:30:00,19.68,19.72,19.68,19.69,19200.0,12.4513,12.4766,12.4513,12.4576,19200.0
2010-07-30 10:35:00,19.69,19.7,19.66,19.68,16100.0,12.4576,12.464,12.4387,12.4513,16100.0
2010-07-30 10:40:00,19.69,19.72,19.68,19.69,145000.0,12.4576,12.4766,12.4513,12.4576,145000.0
2010-07-30 10:45:00,19.7,19.73,19.7,19.71,26200.0,12.464,12.4829,12.464,12.4703,26200.0
2010-07-30 10:50:00,19.7,19.72,19.67,19.68,36000.0,12.464,12.4766,12.445,12.4513,36000.0
2010-07-30 10:55:00,19.68,19.75,19.68,19.75,25900.0,12.4513,12.4956,12.4513,12.4956,25900.0
2010-07-30 11:00:00,19.74,19.77,19.73,19.77,21400.0,12.4893,12.5083,12.4829,12.5083,21400.0
2010-07-30 11:05:00,19.76,19.78,19.76,19.76,10400.0,12.5019,12.5146,12.5019,12.5019,10400.0
2010-07-30 11:10:00,19.76,19.77,19.72,19.74,15400.0,12.5019,12.5083,12.4766,12.4893,15400.0
2010-07-30 11:15:00,19.73,19.74,19.69,19.7,17900.0,12.4829,12.4893,12.4576,12.464,17900.0
2010-07-30 11:20:00,19.7,19.7,19.64,19.66,32600.0,12.464,12.464,12.426,12.4387,32600.0
2010-07-30 11:25:00,19.66,19.67,19.65,19.66,10800.0,12.4387,12.445,12.4323,12.4387,10800.0
2010-07-30 11:30:00,19.67,19.7,19.66,19.66,31000.0,12.445,12.464,12.4387,12.4387,31000.0
2010-07-30 11:35:00,19.66,19.67,19.65,19.66,13400.0,12.4387,12.445,12.4323,12.4387,13400.0
2010-07-30 11:40:00,19.66,19.68,19.66,19.67,13000.0,12.4387,12.4513,12.4387,12.445,13000.0
2010-07-30 11:45:00,19.67,19.68,19.66,19.67,13400.0,12.445,12.4513,12.4387,12.445,13400.0
2010-07-30 11:50:00,19.67,19.71,19.67,19.69,18800.0,12.445,12.4703,12.445,12.4576,18800.0
2010-07-30 11:55:00,19.68,19.69,19.66,19.69,11900.0,12.4513,12.4576,12.4387,12.4576,11900.0
2010-07-30 12:00:00,19.69,19.7,19.66,19.66,16300.0,12.4576,12.464,12.4387,12.4387,16300.0
2010-07-30 12:05:00,19.66,19.68,19.66,19.68,9000.0,12.4387,12.4513,12.4387,12.4513,9000.0
2010-07-30 12:10:00,19.68,19.68,19.62,19.62,12300.0,12.4513,12.4513,12.4134,12.4134,12300.0
2010-07-30 12:15:00,19.62,19.63,19.61,19.62,15500.0,12.4134,12.4197,12.407,12.4134,15500.0
2010-07-30 12:20:00,19.63,19.64,19.62,19.63,12900.0,12.4197,12.426,12.4134,12.4197,12900.0
2010-07-30 12:25:00,19.63,19.64,19.62,19.63,3000.0,12.4197,12.426,12.4134,12.4197,3000.0
2010-07-30 12:30:00,19.63,19.63,19.59,19.6,14300.0,12.4197,12.4197,12.3944,12.4007,14300.0
2010-07-30 12:35:00,19.6,19.61,19.6,19.6,1800.0,12.4007,12.407,12.4007,12.4007,1800.0
2010-07-30 12:40:00,19.6,19.62,19.6,19.62,16100.0,12.4007,12.4134,12.4007,12.4134,16100.0
2010-07-30 12:45:00,19.63,19.64,19.62,19.64,3100.0,12.4197,12.426,12.4134,12.426,3100.0
2010-07-30 12:50:00,19.63,19.64,19.62,19.62,6900.0,12.4197,12.426,12.4134,12.4134,6900.0
2010-07-30 12:55:00,19.62,19.64,19.62,19.63,10800.0,12.4134,12.426,12.4134,12.4197,10800.0
2010-07-30 13:00:00,19.63,19.64,19.63,19.63,3600.0,12.4197,12.426,12.4197,12.4197,3600.0
2010-07-30 13:05:00,19.64,19.65,19.63,19.64,6000.0,12.426,12.4323,12.4197,12.426,6000.0
2010-07-30 13:10:00,19.64,19.64,19.6,19.6,12000.0,12.426,12.426,12.4007,12.4007,12000.0
2010-07-30 13:15:00,19.6,19.62,19.57,19.57,21800.0,12.4007,12.4134,12.3817,12.3817,21800.0
2010-07-30 13:20:00,19.57,19.58,19.55,19.56,19300.0,12.3817,12.388,12.3691,12.3754,19300.0
2010-07-30 13:25:00,19.55,19.59,19.55,19.59,12800.0,12.3691,12.3944,12.3691,12.3944,12800.0
2010-07-30 13:30:00,19.58,19.58,19.57,19.57,10000.0,12.388,12.388,12.3817,12.3817,10000.0
2010-07-30 13:35:00,19.57,19.58,19.53,19.54,16600.0,12.3817,12.388,12.3564,12.3627,16600.0
2010-07-30 13:40:00,19.55,19.57,19.54,19.55,14600.0,12.3691,12.3817,12.3627,12.3691,14600.0
2010-07-30 13:45:00,19.55,19.56,19.54,19.56,10000.0,12.3691,12.3754,12.3627,12.3754,10000.0
2010-07-30 13:50:00,19.55,19.56,19.55,19.55,24300.0,12.3691,12.3754,12.3691,12.3691,24300.0
2010-07-30 13:55:00,19.55,19.55,19.5,19.51,46500.0,12.3691,12.3691,12.3374,12.3438,46500.0
2010-07-30 14:00:00,19.51,19.53,19.51,19.52,21500.0,12.3438,12.3564,12.3438,12.3501,21500.0
2010-07-30 14:05:00,19.52,19.55,19.52,19.54,18600.0,12.3501,12.3691,12.3501,12.3627,18600.0
2010-07-30 14:10:00,19.55,19.58,19.55,19.58,18700.0,12.3691,12.388,12.3691,12.388,18700.0
2010-07-30 14:15:00,19.58,19.61,19.58,19.6,22500.0,12.388,12.407,12.388,12.4007,22500.0
2010-07-30 14:20:00,19.6,19.62,19.59,19.62,21100.0,12.4007,12.4134,12.3944,12.4134,21100.0
2010-07-30 14:25:00,19.61,19.62,19.58,19.61,39100.0,12.407,12.4134,12.388,12.407,39100.0
2010-07-30 14:30:00,19.61,19.62,19.61,19.61,6300.0,12.407,12.4134,12.407,12.407,6300.0
2010-07-30 14:35:00,19.61,19.62,19.6,19.6,15400.0,12.407,12.4134,12.4007,12.4007,15400.0
2010-07-30 14:40:00,19.59,19.64,19.59,19.62,23500.0,12.3944,12.426,12.3944,12.4134,23500.0
2010-07-30 14:45:00,19.62,19.63,19.61,19.62,8800.0,12.4134,12.4197,12.407,12.4134,8800.0
2010-07-30 14:50:00,19.61,19.61,19.59,19.59,32100.0,12.407,12.407,12.3944,12.3944,32100.0
2010-07-30 14:55:00,19.6,19.6,19.57,19.58,26100.0,12.4007,12.4007,12.3817,12.388,26100.0
2010-07-30 15:00:00,19.58,19.58,19.55,19.56,40000.0,12.388,12.388,12.3691,12.3754,40000.0
2010-07-30 15:05:00,19.56,19.63,19.56,19.63,44300.0,12.3754,12.4197,12.3754,12.4197,44300.0
2010-07-30 15:10:00,19.62,19.67,19.62,19.65,22900.0,12.4134,12.445,12.4134,12.4323,22900.0
2010-07-30 15:15:00,19.66,19.69,19.66,19.69,20200.0,12.4387,12.4576,12.4387,12.4576,20200.0
2010-07-30 15:20:00,19.68,19.74,19.68,19.74,68500.0,12.4513,12.4893,12.4513,12.4893,68500.0
2010-07-30 15:25:00,19.73,19.75,19.71,19.73,51000.0,12.4829,12.4956,12.4703,12.4829,51000.0
2010-07-30 15:30:00,19.73,19.74,19.7,19.72,59500.0,12.4829,12.4893,12.464,12.4766,59500.0
2010-07-30 15:35:00,19.72,19.73,19.68,19.69,41200.0,12.4766,12.4829,12.4513,12.4576,41200.0
2010-07-30 15:40:00,19.69,19.73,19.69,19.72,50500.0,12.4576,12.4829,12.4576,12.4766,50500.0
2010-07-30 15:45:00,19.71,19.74,19.68,19.69,75500.0,12.4703,12.4893,12.4513,12.4576,75500.0
2010-07-30 15:50:00,19.7,19.71,19.67,19.68,39600.0,12.464,12.4703,12.445,12.4513,39600.0
2010-07-30 15:55:00,19.68,19.69,19.64,19.65,148600.0,12.4513,12.4576,12.426,12.4323,148600.0
2010-08-02 09:30:00,19.99,20.03,19.88,19.88,71300.0,12.6474,12.6728,12.5778,12.5778,71300.0
2010-08-02 09:35:00,19.87,19.91,19.85,19.87,42800.0,12.5715,12.5968,12.5589,12.5715,42800.0
2010-08-02 09:40:00,19.87,19.87,19.79,19.8,34300.0,12.5715,12.5715,12.5209,12.5272,34300.0
2010-08-02 09:45:00,19.79,19.8,19.78,19.8,22700.0,12.5209,12.5272,12.5146,12.5272,22700.0
2010-08-02 09:50:00,19.8,19.81,19.79,19.8,16600.0,12.5272,12.5336,12.5209,12.5272,16600.0
2010-08-02 09:55:00,19.8,19.8,19.79,19.79,12300.0,12.5272,12.5272,12.5209,12.5209,12300.0
2010-08-02 10:00:00,19.79,19.9,19.79,19.89,82000.0,12.5209,12.5905,12.5209,12.5842,82000.0
2010-08-02 10:05:00,19.9,19.91,19.83,19.84,36100.0,12.5905,12.5968,12.5462,12.5525,36100.0
2010-08-02 10:10:00,19.85,19.89,19.85,19.89,26200.0,12.5589,12.5842,12.5589,12.5842,26200.0
2010-08-02 10:15:00,19.89,19.89,19.88,19.89,5400.0,12.5842,12.5842,12.5778,12.5842,5400.0
2010-08-02 10:20:00,19.89,19.91,19.88,19.88,23600.0,12.5842,12.5968,12.5778,12.5778,23600.0
2010-08-02 10:25:00,19.88,19.88,19.86,19.87,19600.0,12.5778,12.5778,12.5652,12.5715,19600.0
2010-08-02 10:30:00,19.87,19.87,19.84,19.85,17700.0,12.5715,12.5715,12.5525,12.5589,17700.0
2010-08-02 10:35:00,19.86,19.87,19.84,19.87,22500.0,12.5652,12.5715,12.5525,12.5715,22500.0
2010-08-02 10:40:00,19.87,19.89,19.86,19.89,12300.0,12.5715,12.5842,12.5652,12.5842,12300.0
2010-08-02 10:45:00,19.89,19.9,19.87,19.9,18200.0,12.5842,12.5905,12.5715,12.5905,18200.0
2010-08-02 10:50:00,19.9,19.94,19.9,19.94,8000.0,12.5905,12.6158,12.5905,12.6158,8000.0
2010-08-02 10:55:00,19.93,19.93,19.9,19.9,22500.0,12.6095,12.6095,12.5905,12.5905,22500.0
2010-08-02 11:00:00,19.91,19.91,19.89,19.89,12300.0,12.5968,12.5968,12.5842,12.5842,12300.0
2010-08-02 11:05:00,19.9,19.9,19.86,19.87,23400.0,12.5905,12.5905,12.5652,12.5715,23400.0
2010-08-02 11:10:00,19.87,19.87,19.85,19.85,11900.0,12.5715,12.5715,12.5589,12.5589,11900.0
2010-08-02 11:15:00,19.86,19.86,19.84,19.84,7600.0,12.5652,12.5652,12.5525,12.5525,7600.0
2010-08-02 11:20:00,19.85,19.87,19.84,19.87,15400.0,12.5589,12.5715,12.5525,12.5715,15400.0
2010-08-02 11:25:00,19.86,19.91,19.86,19.89,21100.0,12.5652,12.5968,12.5652,12.5842,21100.0
2010-08-02 11:30:00,19.89,19.93,19.89,19.93,16600.0,12.5842,12.6095,12.5842,12.6095,16600.0
2010-08-02 11:35:00,19.93,19.94,19.92,19.93,6200.0,12.6095,12.6158,12.6032,12.6095,6200.0
2010-08-02 11:40:00,19.93,19.93,19.91,19.91,10800.0,12.6095,12.6095,12.5968,12.5968,10800.0
2010-08-02 11:45:00,19.91,19.91,19.89,19.89,6300.0,12.5968,12.5968,12.5842,12.5842,6300.0
2010-08-02 11:50:00,19.89,19.91,19.88,19.89,27400.0,12.5842,12.5968,12.5778,12.5842,27400.0
2010-08-02 11:55:00,19.88,19.88,19.86,19.86,34500.0,12.5778,12.5778,12.5652,12.5652,34500.0
2010-08-02 12:00:00,19.86,19.87,19.83,19.84,33000.0,12.5652,12.5715,12.5462,12.5525,33000.0
2010-08-02 12:05:00,19.83,19.84,19.83,19.83,3200.0,12.5462,12.5525,12.5462,12.5462,3200.0
2010-08-02 12:10:00,19.83,19.84,19.83,19.83,16600.0,12.5462,12.5525,12.5462,12.5462,16600.0
2010-08-02 12:15:00,19.83,19.84,19.82,19.82,12600.0,12.5462,12.5525,12.5399,12.5399,12600.0
2010-08-02 12:20:00,19.83,19.83,19.81,19.82,17300.0,12.5462,12.5462,12.5336,12.5399,17300.0
2010-08-02 12:25:00,19.82,19.83,19.8,19.8,13500.0,12.5399,12.5462,12.5272,12.5272,13500.0
2010-08-02 12:30:00,19.8,19.81,19.78,19.79,26600.0,12.5272,12.5336,12.5146,12.5209,26600.0
2010-08-02 12:35:00,19.79,19.8,19.78,19.78,8000.0,12.5209,12.5272,12.5146,12.5146,8000.0
2010-08-02 12:40:00,19.78,19.79,19.78,19.78,3700.0,12.5146,12.5209,12.5146,12.5146,3700.0
2010-08-02 12:45:00,19.79,19.79,19.75,19.76,29000.0,12.5209,12.5209,12.4956,12.5019,29000.0
2010-08-02 12:50:00,19.76,19.8,19.76,19.79,18100.0,12.5019,12.5272,12.5019,12.5209,18100.0
2010-08-02 12:55:00,19.8,19.81,19.8,19.81,15200.0,12.5272,12.5336,12.5272,12.5336,15200.0
2010-08-02 13:00:00,19.81,19.83,19.8,19.83,5500.0,12.5336,12.5462,12.5272,12.5462,5500.0
2010-08-02 13:05:00,19.83,19.83,19.82,19.82,2600.0,12.5462,12.5462,12.5399,12.5399,2600.0
2010-08-02 13:10:00,19.83,19.84,19.82,19.82,19300.0,12.5462,12.5525,12.5399,12.5399,19300.0
2010-08-02 13:15:00,19.82,19.83,19.82,19.83,1700.0,12.5399,12.5462,12.5399,12.5462,1700.0
2010-08-02 13:20:00,19.83,19.83,19.82,19.83,15500.0,12.5462,12.5462,12.5399,12.5462,15500.0
2010-08-02 13:25:00,19.83,19.83,19.82,19.83,10900.0,12.5462,12.5462,12.5399,12.5462,10900.0
2010-08-02 13:30:00,19.83,19.83,19.81,19.81,25100.0,12.5462,12.5462,12.5336,12.5336,25100.0
2010-08-02 13:35:00,19.81,19.84,19.81,19.84,19900.0,12.5336,12.5525,12.5336,12.5525,19900.0
2010-08-02 13:40:00,19.84,19.85,19.83,19.85,50400.0,12.5525,12.5589,12.5462,12.5589,50400.0
2010-08-02 13:45:00,19.85,19.85,19.83,19.84,17200.0,12.5589,12.5589,12.5462,12.5525,17200.0
2010-08-02 13:50:00,19.84,19.84,19.83,19.83,18700.0,12.5525,12.5525,12.5462,12.5462,18700.0
2010-08-02 13:55:00,19.84,19.85,19.83,19.85,9700.0,12.5525,12.5589,12.5462,12.5589,9700.0
2010-08-02 14:00:00,19.84,19.86,19.83,19.86,26500.0,12.5525,12.5652,12.5462,12.5652,26500.0
2010-08-02 14:05:00,19.85,19.87,19.85,19.87,9700.0,12.5589,12.5715,12.5589,12.5715,9700.0
2010-08-02 14:10:00,19.86,19.89,19.86,19.89,18700.0,12.5652,12.5842,12.5652,12.5842,18700.0
2010-08-02 14:15:00,19.88,19.89,19.87,19.88,12500.0,12.5778,12.5842,12.5715,12.5778,12500.0
2010-08-02 14:20:00,19.87,19.88,19.84,19.85,20900.0,12.5715,12.5778,12.5525,12.5589,20900.0
2010-08-02 14:25:00,19.85,19.85,19.84,19.84,8200.0,12.5589,12.5589,12.5525,12.5525,8200.0
2010-08-02 14:30:00,19.85,19.87,19.84,19.87,25300.0,12.5589,12.5715,12.5525,12.5715,25300.0
2010-08-02 14:35:00,19.87,19.88,19.87,19.88,6800.0,12.5715,12.5778,12.5715,12.5778,6800.0
2010-08-02 14:40:00,19.87,19.9,19.87,19.89,36100.0,12.5715,12.5905,12.5715,12.5842,36100.0
2010-08-02 14:45:00,19.89,19.9,19.87,19.87,10200.0,12.5842,12.5905,12.5715,12.5715,10200.0
2010-08-02 14:50:00,19.87,19.89,19.87,19.88,22900.0,12.5715,12.5842,12.5715,12.5778,22900.0
2010-08-02 14:55:00,19.88,19.89,19.88,19.89,6700.0,12.5778,12.5842,12.5778,12.5842,6700.0
2010-08-02 15:00:00,19.89,19.89,19.86,19.86,24700.0,12.5842,12.5842,12.5652,12.5652,24700.0
2010-08-02 15:05:00,19.86,19.89,19.86,19.89,49400.0,12.5652,12.5842,12.5652,12.5842,49400.0
2010-08-02 15:10:00,19.88,19.9,19.88,19.89,20600.0,12.5778,12.5905,12.5778,12.5842,20600.0
2010-08-02 15:15:00,19.89,19.91,19.89,19.9,41300.0,12.5842,12.5968,12.5842,12.5905,41300.0
2010-08-02 15:20:00,19.9,19.91,19.9,19.91,7600.0,12.5905,12.5968,12.5905,12.5968,7600.0
2010-08-02 15:25:00,19.91,19.91,19.9,19.9,27300.0,12.5968,12.5968,12.5905,12.5905,27300.0
2010-08-02 15:30:00,19.91,19.93,19.9,19.93,60500.0,12.5968,12.6095,12.5905,12.6095,60500.0
2010-08-02 15:35:00,19.93,19.94,19.92,19.94,29400.0,12.6095,12.6158,12.6032,12.6158,29400.0
2010-08-02 15:40:00,19.93,19.97,19.93,19.97,82900.0,12.6095,12.6348,12.6095,12.6348,82900.0
2010-08-02 15:45:00,19.97,19.98,19.93,19.94,211600.0,12.6348,12.6411,12.6095,12.6158,211600.0
2010-08-02 15:50:00,19.94,19.99,19.94,19.98,133500.0,12.6158,12.6474,12.6158,12.6411,133500.0
2010-08-02 15:55:00,19.98,19.99,19.96,19.98,405300.0,12.6411,12.6474,12.6285,12.6411,405300.0
2010-08-03 09:30:00,19.93,19.93,19.86,19.86,35000.0,12.6095,12.6095,12.5652,12.5652,35000.0
2010-08-03 09:35:00,19.86,19.87,19.79,19.8,34900.0,12.5652,12.5715,12.5209,12.5272,34900.0
2010-08-03 09:40:00,19.82,19.83,19.76,19.78,35300.0,12.5399,12.5462,12.5019,12.5146,35300.0
2010-08-03 09:45:00,19.78,19.81,19.77,19.8,28700.0,12.5146,12.5336,12.5083,12.5272,28700.0
2010-08-03 09:50:00,19.8,19.81,19.79,19.81,21000.0,12.5272,12.5336,12.5209,12.5336,21000.0
2010-08-03 09:55:00,19.81,19.84,19.8,19.83,30200.0,12.5336,12.5525,12.5272,12.5462,30200.0
2010-08-03 10:00:00,19.83,19.83,19.77,19.78,28700.0,12.5462,12.5462,12.5083,12.5146,28700.0
2010-08-03 10:05:00,19.77,19.79,19.71,19.74,49700.0,12.5083,12.5209,12.4703,12.4893,49700.0
2010-08-03 10:10:00,19.73,19.73,19.71,19.71,36500.0,12.4829,12.4829,12.4703,12.4703,36500.0
2010-08-03 10:15:00,19.71,19.73,19.71,19.72,24400.0,12.4703,12.4829,12.4703,12.4766,24400.0
2010-08-03 10:20:00,19.72,19.73,19.71,19.72,22900.0,12.4766,12.4829,12.4703,12.4766,22900.0
2010-08-03 10:25:00,19.72,19.73,19.7,19.71,28700.0,12.4766,12.4829,12.464,12.4703,28700.0
2010-08-03 10:30:00,19.71,19.74,19.7,19.74,10800.0,12.4703,12.4893,12.464,12.4893,10800.0
2010-08-03 10:35:00,19.74,19.74,19.71,19.73,18500.0,12.4893,12.4893,12.4703,12.4829,18500.0
2010-08-03 10:40:00,19.73,19.78,19.73,19.78,17800.0,12.4829,12.5146,12.4829,12.5146,17800.0
2010-08-03 10:45:00,19.78,19.82,19.78,19.8,17000.0,12.5146,12.5399,12.5146,12.5272,17000.0
2010-08-03 10:50:00,19.8,19.81,19.76,19.77,23200.0,12.5272,12.5336,12.5019,12.5083,23200.0
2010-08-03 10:55:00,19.76,19.78,19.76,19.77,8500.0,12.5019,12.5146,12.5019,12.5083,8500.0
2010-08-03 11:00:00,19.78,19.78,19.77,19.78,8800.0,12.5146,12.5146,12.5083,12.5146,8800.0
2010-08-03 11:05:00,19.78,19.78,19.77,19.78,9900.0,12.5146,12.5146,12.5083,12.5146,9900.0
2010-08-03 11:10:00,19.78,19.81,19.77,19.81,11200.0,12.5146,12.5336,12.5083,12.5336,11200.0
2010-08-03 11:15:00,19.8,19.81,19.8,19.8,4700.0,12.5272,12.5336,12.5272,12.5272,4700.0
2010-08-03 11:20:00,19.81,19.82,19.79,19.79,23300.0,12.5336,12.5399,12.5209,12.5209,23300.0
2010-08-03 11:25:00,19.79,19.79,19.77,19.78,24000.0,12.5209,12.5209,12.5083,12.5146,24000.0
2010-08-03 11:30:00,19.79,19.81,19.78,19.81,10900.0,12.5209,12.5336,12.5146,12.5336,10900.0
2010-08-03 11:35:00,19.81,19.84,19.81,19.84,14800.0,12.5336,12.5525,12.5336,12.5525,14800.0
2010-08-03 11:40:00,19.84,19.84,19.83,19.84,7200.0,12.5525,12.5525,12.5462,12.5525,7200.0
2010-08-03 11:45:00,19.84,19.84,19.83,19.83,16800.0,12.5525,12.5525,12.5462,12.5462,16800.0
2010-08-03 11:50:00,19.83,19.84,19.81,19.82,44800.0,12.5462,12.5525,12.5336,12.5399,44800.0
2010-08-03 11:55:00,19.81,19.81,19.8,19.8,3900.0,12.5336,12.5336,12.5272,12.5272,3900.0
2010-08-03 12:00:00,19.81,19.81,19.78,19.78,10100.0,12.5336,12.5336,12.5146,12.5146,10100.0
2010-08-03 12:05:00,19.78,19.79,19.78,19.79,4200.0,12.5146,12.5209,12.5146,12.5209,4200.0
2010-08-03 12:10:00,19.79,19.79,19.78,19.79,3700.0,12.5209,12.5209,12.5146,12.5209,3700.0
2010-08-03 12:15:00,19.79,19.79,19.78,19.78,4000.0,12.5209,12.5209,12.5146,12.5146,4000.0
2010-08-03 12:20:00,19.78,19.79,19.78,19.78,2800.0,12.5146,12.5209,12.5146,12.5146,2800.0
2010-08-03 12:25:00,19.79,19.79,19.74,19.75,22300.0,12.5209,12.5209,12.4893,12.4956,22300.0
2010-08-03 12:30:00,19.76,19.79,19.76,19.78,17500.0,12.5019,12.5209,12.5019,12.5146,17500.0
2010-08-03 12:35:00,19.77,19.77,19.76,19.77,23400.0,12.5083,12.5083,12.5019,12.5083,23400.0
2010-08-03 12:40:00,19.76,19.77,19.76,19.77,1800.0,12.5019,12.5083,12.5019,12.5083,1800.0
2010-08-03 12:45:00,19.76,19.76,19.75,19.75,17900.0,12.5019,12.5019,12.4956,12.4956,17900.0
2010-08-03 12:50:00,19.75,19.76,19.75,19.75,7900.0,12.4956,12.5019,12.4956,12.4956,7900.0
2010-08-03 12:55:00,19.75,19.77,19.75,19.75,21500.0,12.4956,12.5083,12.4956,12.4956,21500.0
2010-08-03 13:00:00,19.75,19.75,19.71,19.71,13700.0,12.4956,12.4956,12.4703,12.4703,13700.0
2010-08-03 13:05:00,19.71,19.74,19.71,19.73,30300.0,12.4703,12.4893,12.4703,12.4829,30300.0
2010-08-03 13:10:00,19.73,19.73,19.72,19.72,3700.0,12.4829,12.4829,12.4766,12.4766,3700.0
2010-08-03 13:15:00,19.72,19.73,19.72,19.72,2800.0,12.4766,12.4829,12.4766,12.4766,2800.0
2010-08-03 13:20:00,19.72,19.73,19.71,19.71,10800.0,12.4766,12.4829,12.4703,12.4703,10800.0
2010-08-03 13:25:00,19.71,19.74,19.71,19.72,19900.0,12.4703,12.4893,12.4703,12.4766,19900.0
2010-08-03 13:30:00,19.73,19.75,19.72,19.75,7300.0,12.4829,12.4956,12.4766,12.4956,7300.0
2010-08-03 13:35:00,19.76,19.76,19.75,19.75,1000.0,12.5019,12.5019,12.4956,12.4956,1000.0
2010-08-03 13:40:00,19.75,19.76,19.75,19.76,1600.0,12.4956,12.5019,12.4956,12.5019,1600.0
2010-08-03 13:45:00,19.75,19.76,19.75,19.75,2100.0,12.4956,12.5019,12.4956,12.4956,2100.0
2010-08-03 13:50:00,19.75,19.75,19.74,19.75,14300.0,12.4956,12.4956,12.4893,12.4956,14300.0
2010-08-03 13:55:00,19.75,19.76,19.75,19.76,5800.0,12.4956,12.5019,12.4956,12.5019,5800.0
2010-08-03 14:00:00,19.75,19.75,19.73,19.73,5700.0,12.4956,12.4956,12.4829,12.4829,5700.0
2010-08-03 14:05:00,19.73,19.74,19.73,19.74,10000.0,12.4829,12.4893,12.4829,12.4893,10000.0
2010-08-03 14:10:00,19.74,19.74,19.72,19.72,31200.0,12.4893,12.4893,12.4766,12.4766,31200.0
2010-08-03 14:15:00,19.73,19.73,19.72,19.72,6800.0,12.4829,12.4829,12.4766,12.4766,6800.0
2010-08-03 14:20:00,19.73,19.73,19.72,19.73,19900.0,12.4829,12.4829,12.4766,12.4829,19900.0
2010-08-03 14:25:00,19.73,19.73,19.68,19.7,100700.0,12.4829,12.4829,12.4513,12.464,100700.0
2010-08-03 14:30:00,19.7,19.7,19.67,19.67,91700.0,12.464,12.464,12.445,12.445,91700.0
2010-08-03 14:35:00,19.67,19.68,19.66,19.67,73600.0,12.445,12.4513,12.4387,12.445,73600.0
2010-08-03 14:40:00,19.68,19.68,19.66,19.67,28500.0,12.4513,12.4513,12.4387,12.445,28500.0
2010-08-03 14:45:00,19.67,19.67,19.65,19.66,43300.0,12.445,12.445,12.4323,12.4387,43300.0
2010-08-03 14:50:00,19.66,19.66,19.64,19.66,42100.0,12.4387,12.4387,12.426,12.4387,42100.0
2010-08-03 14:55:00,19.66,19.66,19.65,19.66,24900.0,12.4387,12.4387,12.4323,12.4387,24900.0
2010-08-03 15:00:00,19.66,19.67,19.65,19.66,70000.0,12.4387,12.445,12.4323,12.4387,70000.0
2010-08-03 15:05:00,19.66,19.67,19.65,19.67,28100.0,12.4387,12.445,12.4323,12.445,28100.0
2010-08-03 15:10:00,19.67,19.69,19.66,19.68,95200.0,12.445,12.4576,12.4387,12.4513,95200.0
2010-08-03 15:15:00,19.67,19.67,19.66,19.66,38000.0,12.445,12.445,12.4387,12.4387,38000.0
2010-08-03 15:20:00,19.66,19.67,19.64,19.66,51700.0,12.4387,12.445,12.426,12.4387,51700.0
2010-08-03 15:25:00,19.66,19.66,19.64,19.66,63700.0,12.4387,12.4387,12.426,12.4387,63700.0
2010-08-03 15:30:00,19.66,19.66,19.64,19.64,61000.0,12.4387,12.4387,12.426,12.426,61000.0
2010-08-03 15:35:00,19.64,19.65,19.63,19.64,49500.0,12.426,12.4323,12.4197,12.426,49500.0
2010-08-03 15:40:00,19.64,19.64,19.61,19.61,80400.0,12.426,12.426,12.407,12.407,80400.0
2010-08-03 15:45:00,19.61,19.63,19.59,19.61,157500.0,12.407,12.4197,12.3944,12.407,157500.0
2010-08-03 15:50:00,19.6,19.61,19.58,19.58,115000.0,12.4007,12.407,12.388,12.388,115000.0
2010-08-03 15:55:00,19.58,19.6,19.58,19.59,215500.0,12.388,12.4007,12.388,12.3944,215500.0
2010-08-04 09:30:00,19.7,19.73,19.6,19.65,50600.0,12.464,12.4829,12.4007,12.4323,50600.0
2010-08-04 09:35:00,19.65,19.69,19.61,19.63,42000.0,12.4323,12.4576,12.407,12.4197,42000.0
2010-08-04 09:40:00,19.64,19.71,19.58,19.7,70400.0,12.426,12.4703,12.388,12.464,70400.0
2010-08-04 09:45:00,19.71,19.72,19.69,19.71,14000.0,12.4703,12.4766,12.4576,12.4703,14000.0
2010-08-04 09:50:00,19.71,19.78,19.69,19.78,40400.0,12.4703,12.5146,12.4576,12.5146,40400.0
2010-08-04 09:55:00,19.78,19.8,19.76,19.8,46800.0,12.5146,12.5272,12.5019,12.5272,46800.0
2010-08-04 10:00:00,19.8,19.88,19.8,19.85,81200.0,12.5272,12.5778,12.5272,12.5589,81200.0
2010-08-04 10:05:00,19.85,19.86,19.82,19.83,21500.0,12.5589,12.5652,12.5399,12.5462,21500.0
2010-08-04 10:10:00,19.82,19.83,19.81,19.82,17200.0,12.5399,12.5462,12.5336,12.5399,17200.0
2010-08-04 10:15:00,19.82,19.82,19.78,19.79,51600.0,12.5399,12.5399,12.5146,12.5209,51600.0
2010-08-04 10:20:00,19.78,19.82,19.78,19.82,20000.0,12.5146,12.5399,12.5146,12.5399,20000.0
2010-08-04 10:25:00,19.82,19.82,19.79,19.79,16600.0,12.5399,12.5399,12.5209,12.5209,16600.0
2010-08-04 10:30:00,19.8,19.81,19.78,19.79,39200.0,12.5272,12.5336,12.5146,12.5209,39200.0
2010-08-04 10:35:00,19.79,19.8,19.71,19.77,144400.0,12.5209,12.5272,12.4703,12.5083,144400.0
2010-08-04 10:40:00,19.77,19.78,19.72,19.75,194500.0,12.5083,12.5146,12.4766,12.4956,194500.0
2010-08-04 10:45:00,19.75,19.76,19.74,19.74,21700.0,12.4956,12.5019,12.4893,12.4893,21700.0
2010-08-04 10:50:00,19.74,19.74,19.7,19.7,29200.0,12.4893,12.4893,12.464,12.464,29200.0
2010-08-04 10:55:00,19.71,19.72,19.67,19.67,112700.0,12.4703,12.4766,12.445,12.445,112700.0
2010-08-04 11:00:00,19.68,19.68,19.64,19.67,69200.0,12.4513,12.4513,12.426,12.445,69200.0
2010-08-04 11:05:00,19.67,19.69,19.67,19.69,19000.0,12.445,12.4576,12.445,12.4576,19000.0
2010-08-04 11:10:00,19.69,19.7,19.67,19.67,28800.0,12.4576,12.464,12.445,12.445,28800.0
2010-08-04 11:15:00,19.67,19.69,19.66,19.67,160000.0,12.445,12.4576,12.4387,12.445,160000.0
2010-08-04 11:20:00,19.67,19.68,19.66,19.68,39200.0,12.445,12.4513,12.4387,12.4513,39200.0
2010-08-04 11:25:00,19.67,19.73,19.67,19.73,90700.0,12.445,12.4829,12.445,12.4829,90700.0
2010-08-04 11:30:00,19.72,19.73,19.71,19.72,53400.0,12.4766,12.4829,12.4703,12.4766,53400.0
2010-08-04 11:35:00,19.72,19.73,19.72,19.73,29000.0,12.4766,12.4829,12.4766,12.4829,29000.0
2010-08-04 11:40:00,19.73,19.73,19.72,19.72,14900.0,12.4829,12.4829,12.4766,12.4766,14900.0
2010-08-04 11:45:00,19.72,19.72,19.71,19.72,15400.0,12.4766,12.4766,12.4703,12.4766,15400.0
2010-08-04 11:50:00,19.72,19.74,19.72,19.74,28000.0,12.4766,12.4893,12.4766,12.4893,28000.0
2010-08-04 11:55:00,19.74,19.74,19.68,19.69,28700.0,12.4893,12.4893,12.4513,12.4576,28700.0
2010-08-04 12:00:00,19.69,19.69,19.67,19.68,18600.0,12.4576,12.4576,12.445,12.4513,18600.0
2010-08-04 12:05:00,19.67,19.7,19.67,19.69,21600.0,12.445,12.464,12.445,12.4576,21600.0
2010-08-04 12:10:00,19.7,19.7,19.68,19.68,22300.0,12.464,12.464,12.4513,12.4513,22300.0
2010-08-04 12:15:00,19.68,19.69,19.68,19.68,3400.0,12.4513,12.4576,12.4513,12.4513,3400.0
2010-08-04 12:20:00,19.68,19.7,19.68,19.69,27700.0,12.4513,12.464,12.4513,12.4576,27700.0
2010-08-04 12:25:00,19.7,19.7,19.69,19.69,5400.0,12.464,12.464,12.4576,12.4576,5400.0
2010-08-04 12:30:00,19.7,19.7,19.67,19.67,46500.0,12.464,12.464,12.445,12.445,46500.0
2010-08-04 12:35:00,19.67,19.67,19.64,19.65,19700.0,12.445,12.445,12.426,12.4323,19700.0
2010-08-04 12:40:00,19.64,19.65,19.61,19.63,87000.0,12.426,12.4323,12.407,12.4197,87000.0
2010-08-04 12:45:00,19.63,19.63,19.6,19.6,43500.0,12.4197,12.4197,12.4007,12.4007,43500.0
2010-08-04 12:50:00,19.61,19.61,19.59,19.59,24600.0,12.407,12.407,12.3944,12.3944,24600.0
2010-08-04 12:55:00,19.58,19.61,19.58,19.59,20000.0,12.388,12.407,12.388,12.3944,20000.0
2010-08-04 13:00:00,19.6,19.6,19.59,19.6,21500.0,12.4007,12.4007,12.3944,12.4007,21500.0
2010-08-04 13:05:00,19.6,19.6,19.54,19.57,80400.0,12.4007,12.4007,12.3627,12.3817,80400.0
2010-08-04 13:10:00,19.57,19.57,19.54,19.54,46200.0,12.3817,12.3817,12.3627,12.3627,46200.0
2010-08-04 13:15:00,19.54,19.55,19.53,19.53,21800.0,12.3627,12.3691,12.3564,12.3564,21800.0
2010-08-04 13:20:00,19.54,19.54,19.51,19.51,44800.0,12.3627,12.3627,12.3438,12.3438,44800.0
2010-08-04 13:25:00,19.51,19.52,19.51,19.51,17600.0,12.3438,12.3501,12.3438,12.3438,17600.0
2010-08-04 13:30:00,19.52,19.52,19.51,19.51,18500.0,12.3501,12.3501,12.3438,12.3438,18500.0
2010-08-04 13:35:00,19.51,19.55,19.51,19.54,49700.0,12.3438,12.3691,12.3438,12.3627,49700.0
2010-08-04 13:40:00,19.55,19.55,19.54,19.54,22300.0,12.3691,12.3691,12.3627,12.3627,22300.0
2010-08-04 13:45:00,19.54,19.55,19.53,19.53,56800.0,12.3627,12.3691,12.3564,12.3564,56800.0
2010-08-04 13:50:00,19.53,19.54,19.53,19.54,17200.0,12.3564,12.3627,12.3564,12.3627,17200.0
2010-08-04 13:55:00,19.53,19.53,19.52,19.53,28300.0,12.3564,12.3564,12.3501,12.3564,28300.0
2010-08-04 14:00:00,19.52,19.6,19.52,19.58,84100.0,12.3501,12.4007,12.3501,12.388,84100.0
2010-08-04 14:05:00,19.58,19.58,19.57,19.58,45000.0,12.388,12.388,12.3817,12.388,45000.0
2010-08-04 14:10:00,19.57,19.6,19.57,19.6,30100.0,12.3817,12.4007,12.3817,12.4007,30100.0
2010-08-04 14:15:00,19.6,19.6,19.58,19.59,51600.0,12.4007,12.4007,12.388,12.3944,51600.0
2010-08-04 14:20:00,19.59,19.59,19.57,19.57,29900.0,12.3944,12.3944,12.3817,12.3817,29900.0
2010-08-04 14:25:00,19.57,19.58,19.57,19.57,17400.0,12.3817,12.388,12.3817,12.3817,17400.0
2010-08-04 14:30:00,19.58,19.58,19.57,19.57,20700.0,12.388,12.388,12.3817,12.3817,20700.0
2010-08-04 14:35:00,19.58,19.58,19.57,19.57,15200.0,12.388,12.388,12.3817,12.3817,15200.0
2010-08-04 14:40:00,19.57,19.58,19.57,19.58,21400.0,12.3817,12.388,12.3817,12.388,21400.0
2010-08-04 14:45:00,19.57,19.59,19.57,19.59,48700.0,12.3817,12.3944,12.3817,12.3944,48700.0
2010-08-04 14:50:00,19.6,19.61,19.58,19.59,52500.0,12.4007,12.407,12.388,12.3944,52500.0
2010-08-04 14:55:00,19.58,19.6,19.57,19.6,85300.0,12.388,12.4007,12.3817,12.4007,85300.0
2010-08-04 15:00:00,19.6,19.6,19.58,19.58,38000.0,12.4007,12.4007,12.388,12.388,38000.0
2010-08-04 15:05:00,19.58,19.59,19.58,19.59,25500.0,12.388,12.3944,12.388,12.3944,25500.0
2010-08-04 15:10:00,19.58,19.59,19.58,19.58,45200.0,12.388,12.3944,12.388,12.388,45200.0
2010-08-04 15:15:00,19.58,19.64,19.58,19.63,153600.0,12.388,12.426,12.388,12.4197,153600.0
2010-08-04 15:20:00,19.63,19.66,19.62,19.65,58300.0,12.4197,12.4387,12.4134,12.4323,58300.0
2010-08-04 15:25:00,19.64,19.65,19.64,19.64,32900.0,12.426,12.4323,12.426,12.426,32900.0
2010-08-04 15:30:00,19.65,19.65,19.62,19.65,169900.0,12.4323,12.4323,12.4134,12.4323,169900.0
2010-08-04 15:35:00,19.65,19.67,19.64,19.67,80000.0,12.4323,12.445,12.426,12.445,80000.0
2010-08-04 15:40:00,19.66,19.71,19.66,19.71,114600.0,12.4387,12.4703,12.4387,12.4703,114600.0
2010-08-04 15:45:00,19.71,19.71,19.69,19.7,153400.0,12.4703,12.4703,12.4576,12.464,153400.0
2010-08-04 15:50:00,19.7,19.7,19.66,19.67,89000.0,12.464,12.464,12.4387,12.445,89000.0
2010-08-04 15:55:00,19.66,19.69,19.66,19.68,193300.0,12.4387,12.4576,12.4387,12.4513,193300.0
2010-08-05 09:30:00,19.57,19.57,19.51,19.55,31400.0,12.3817,12.3817,12.3438,12.3691,31400.0
2010-08-05 09:35:00,19.55,19.61,19.52,19.61,42600.0,12.3691,12.407,12.3501,12.407,42600.0
2010-08-05 09:40:00,19.61,19.66,19.58,19.58,56000.0,12.407,12.4387,12.388,12.388,56000.0
2010-08-05 09:45:00,19.58,19.61,19.58,19.59,45000.0,12.388,12.407,12.388,12.3944,45000.0
2010-08-05 09:50:00,19.6,19.62,19.59,19.61,25300.0,12.4007,12.4134,12.3944,12.407,25300.0
2010-08-05 09:55:00,19.61,19.61,19.59,19.59,21200.0,12.407,12.407,12.3944,12.3944,21200.0
2010-08-05 10:00:00,19.6,19.6,19.58,19.6,46500.0,12.4007,12.4007,12.388,12.4007,46500.0
2010-08-05 10:05:00,19.6,19.62,19.59,19.62,70900.0,12.4007,12.4134,12.3944,12.4134,70900.0
2010-08-05 10:10:00,19.62,19.67,19.61,19.65,81900.0,12.4134,12.445,12.407,12.4323,81900.0
2010-08-05 10:15:00,19.65,19.66,19.64,19.65,38800.0,12.4323,12.4387,12.426,12.4323,38800.0
2010-08-05 10:20:00,19.64,19.67,19.64,19.66,18800.0,12.426,12.445,12.426,12.4387,18800.0
2010-08-05 10:25:00,19.67,19.7,19.67,19.7,32400.0,12.445,12.464,12.445,12.464,32400.0
2010-08-05 10:30:00,19.7,19.71,19.69,19.7,27400.0,12.464,12.4703,12.4576,12.464,27400.0
2010-08-05 10:35:00,19.71,19.71,19.68,19.69,26000.0,12.4703,12.4703,12.4513,12.4576,26000.0
2010-08-05 10:40:00,19.7,19.7,19.68,19.68,13300.0,12.464,12.464,12.4513,12.4513,13300.0
2010-08-05 10:45:00,19.67,19.7,19.67,19.69,26300.0,12.445,12.464,12.445,12.4576,26300.0
2010-08-05 10:50:00,19.69,19.7,19.68,19.68,12700.0,12.4576,12.464,12.4513,12.4513,12700.0
2010-08-05 10:55:00,19.69,19.71,19.68,19.69,32500.0,12.4576,12.4703,12.4513,12.4576,32500.0
2010-08-05 11:00:00,19.69,19.7,19.68,19.69,21700.0,12.4576,12.464,12.4513,12.4576,21700.0
2010-08-05 11:05:00,19.69,19.7,19.67,19.7,37600.0,12.4576,12.464,12.445,12.464,37600.0
2010-08-05 11:10:00,19.69,19.71,19.67,19.7,26400.0,12.4576,12.4703,12.445,12.464,26400.0
2010-08-05 11:15:00,19.7,19.71,19.7,19.7,8700.0,12.464,12.4703,12.464,12.464,8700.0
2010-08-05 11:20:00,19.71,19.72,19.69,19.7,46000.0,12.4703,12.4766,12.4576,12.464,46000.0
2010-08-05 11:25:00,19.71,19.72,19.7,19.72,23800.0,12.4703,12.4766,12.464,12.4766,23800.0
2010-08-05 11:30:00,19.72,19.72,19.69,19.7,16300.0,12.4766,12.4766,12.4576,12.464,16300.0
2010-08-05 11:35:00,19.69,19.69,19.68,19.68,12100.0,12.4576,12.4576,12.4513,12.4513,12100.0
2010-08-05 11:40:00,19.68,19.71,19.68,19.69,21700.0,12.4513,12.4703,12.4513,12.4576,21700.0
2010-08-05 11:45:00,19.7,19.71,19.69,19.69,17400.0,12.464,12.4703,12.4576,12.4576,17400.0
2010-08-05 11:50:00,19.69,19.7,19.69,19.7,13300.0,12.4576,12.464,12.4576,12.464,13300.0
2010-08-05 11:55:00,19.69,19.7,19.68,19.68,7300.0,12.4576,12.464,12.4513,12.4513,7300.0
2010-08-05 12:00:00,19.68,19.7,19.67,19.69,13000.0,12.4513,12.464,12.445,12.4576,13000.0
2010-08-05 12:05:00,19.7,19.7,19.68,19.68,17300.0,12.464,12.464,12.4513,12.4513,17300.0
2010-08-05 12:10:00,19.68,19.69,19.67,19.69,26700.0,12.4513,12.4576,12.445,12.4576,26700.0
2010-08-05 12:15:00,19.69,19.71,19.69,19.7,25900.0,12.4576,12.4703,12.4576,12.464,25900.0
2010-08-05 12:20:00,19.7,19.7,19.69,19.7,6200.0,12.464,12.464,12.4576,12.464,6200.0
2010-08-05 12:25:00,19.7,19.71,19.7,19.71,14100.0,12.464,12.4703,12.464,12.4703,14100.0
2010-08-05 12:30:00,19.71,19.72,19.7,19.72,16900.0,12.4703,12.4766,12.464,12.4766,16900.0
2010-08-05 12:35:00,19.71,19.72,19.71,19.72,9900.0,12.4703,12.4766,12.4703,12.4766,9900.0
2010-08-05 12:40:00,19.71,19.72,19.71,19.72,10100.0,12.4703,12.4766,12.4703,12.4766,10100.0
2010-08-05 12:45:00,19.72,19.73,19.72,19.73,19100.0,12.4766,12.4829,12.4766,12.4829,19100.0
2010-08-05 12:50:00,19.73,19.73,19.72,19.73,8900.0,12.4829,12.4829,12.4766,12.4829,8900.0
2010-08-05 12:55:00,19.73,19.73,19.72,19.73,9100.0,12.4829,12.4829,12.4766,12.4829,9100.0
2010-08-05 13:00:00,19.72,19.73,19.72,19.73,9200.0,12.4766,12.4829,12.4766,12.4829,9200.0
2010-08-05 13:05:00,19.73,19.73,19.71,19.72,13000.0,12.4829,12.4829,12.4703,12.4766,13000.0
2010-08-05 13:10:00,19.71,19.72,19.7,19.71,14900.0,12.4703,12.4766,12.464,12.4703,14900.0
2010-08-05 13:15:00,19.71,19.71,19.7,19.71,7400.0,12.4703,12.4703,12.464,12.4703,7400.0
2010-08-05 13:20:00,19.71,19.72,19.7,19.72,7100.0,12.4703,12.4766,12.464,12.4766,7100.0
2010-08-05 13:25:00,19.72,19.74,19.71,19.73,17800.0,12.4766,12.4893,12.4703,12.4829,17800.0
2010-08-05 13:30:00,19.73,19.74,19.73,19.73,10200.0,12.4829,12.4893,12.4829,12.4829,10200.0
2010-08-05 13:35:00,19.74,19.74,19.73,19.74,16900.0,12.4893,12.4893,12.4829,12.4893,16900.0
2010-08-05 13:40:00,19.72,19.74,19.72,19.72,25100.0,12.4766,12.4893,12.4766,12.4766,25100.0
2010-08-05 13:45:00,19.73,19.73,19.72,19.72,5500.0,12.4829,12.4829,12.4766,12.4766,5500.0
2010-08-05 13:50:00,19.73,19.73,19.72,19.73,6200.0,12.4829,12.4829,12.4766,12.4829,6200.0
2010-08-05 13:55:00,19.73,19.76,19.73,19.75,25900.0,12.4829,12.5019,12.4829,12.4956,25900.0
2010-08-05 14:00:00,19.74,19.75,19.71,19.72,47400.0,12.4893,12.4956,12.4703,12.4766,47400.0
2010-08-05 14:05:00,19.72,19.72,19.71,19.72,9300.0,12.4766,12.4766,12.4703,12.4766,9300.0
2010-08-05 14:10:00,19.71,19.73,19.71,19.73,23400.0,12.4703,12.4829,12.4703,12.4829,23400.0
2010-08-05 14:15:00,19.73,19.75,19.73,19.73,16200.0,12.4829,12.4956,12.4829,12.4829,16200.0
2010-08-05 14:20:00,19.73,19.76,19.73,19.75,18300.0,12.4829,12.5019,12.4829,12.4956,18300.0
2010-08-05 14:25:00,19.74,19.76,19.74,19.75,12400.0,12.4893,12.5019,12.4893,12.4956,12400.0
2010-08-05 14:30:00,19.75,19.76,19.75,19.75,12500.0,12.4956,12.5019,12.4956,12.4956,12500.0
2010-08-05 14:35:00,19.75,19.76,19.74,19.75,36500.0,12.4956,12.5019,12.4893,12.4956,36500.0
2010-08-05 14:40:00,19.75,19.76,19.72,19.73,66100.0,12.4956,12.5019,12.4766,12.4829,66100.0
2010-08-05 14:45:00,19.74,19.74,19.73,19.73,11200.0,12.4893,12.4893,12.4829,12.4829,11200.0
2010-08-05 14:50:00,19.73,19.74,19.73,19.73,12700.0,12.4829,12.4893,12.4829,12.4829,12700.0
2010-08-05 14:55:00,19.74,19.75,19.73,19.75,39300.0,12.4893,12.4956,12.4829,12.4956,39300.0
2010-08-05 15:00:00,19.74,19.75,19.72,19.74,78700.0,12.4893,12.4956,12.4766,12.4893,78700.0
2010-08-05 15:05:00,19.74,19.75,19.74,19.75,26300.0,12.4893,12.4956,12.4893,12.4956,26300.0
2010-08-05 15:10:00,19.74,19.75,19.74,19.74,41800.0,12.4893,12.4956,12.4893,12.4893,41800.0
2010-08-05 15:15:00,19.74,19.75,19.74,19.74,15000.0,12.4893,12.4956,12.4893,12.4893,15000.0
2010-08-05 15:20:00,19.75,19.75,19.74,19.75,19000.0,12.4956,12.4956,12.4893,12.4956,19000.0
2010-08-05 15:25:00,19.74,19.75,19.73,19.73,48500.0,12.4893,12.4956,12.4829,12.4829,48500.0
2010-08-05 15:30:00,19.73,19.74,19.73,19.73,30000.0,12.4829,12.4893,12.4829,12.4829,30000.0
2010-08-05 15:35:00,19.74,19.74,19.73,19.74,33600.0,12.4893,12.4893,12.4829,12.4893,33600.0
2010-08-05 15:40:00,19.74,19.75,19.73,19.75,59900.0,12.4893,12.4956,12.4829,12.4956,59900.0
2010-08-05 15:45:00,19.75,19.75,19.74,19.75,52900.0,12.4956,12.4956,12.4893,12.4956,52900.0
2010-08-05 15:50:00,19.74,19.75,19.74,19.75,79400.0,12.4893,12.4956,12.4893,12.4956,79400.0
2010-08-05 15:55:00,19.75,19.76,19.73,19.73,296600.0,12.4956,12.5019,12.4829,12.4829,296600.0
2010-08-06 09:30:00,19.57,19.63,19.53,19.63,34800.0,12.3817,12.4197,12.3564,12.4197,34800.0
2010-08-06 09:35:00,19.63,19.63,19.57,19.59,17700.0,12.4197,12.4197,12.3817,12.3944,17700.0
2010-08-06 09:40:00,19.59,19.66,19.58,19.64,23200.0,12.3944,12.4387,12.388,12.426,23200.0
2010-08-06 09:45:00,19.64,19.69,19.64,19.66,35900.0,12.426,12.4576,12.426,12.4387,35900.0
2010-08-06 09:50:00,19.67,19.69,19.63,19.65,21800.0,12.445,12.4576,12.4197,12.4323,21800.0
2010-08-06 09:55:00,19.65,19.69,19.65,19.68,14800.0,12.4323,12.4576,12.4323,12.4513,14800.0
2010-08-06 10:00:00,19.68,19.69,19.63,19.63,20300.0,12.4513,12.4576,12.4197,12.4197,20300.0
2010-08-06 10:05:00,19.64,19.65,19.61,19.62,33000.0,12.426,12.4323,12.407,12.4134,33000.0
2010-08-06 10:10:00,19.62,19.62,19.59,19.59,35900.0,12.4134,12.4134,12.3944,12.3944,35900.0
2010-08-06 10:15:00,19.6,19.65,19.59,19.65,23400.0,12.4007,12.4323,12.3944,12.4323,23400.0
2010-08-06 10:20:00,19.65,19.65,19.58,19.6,21100.0,12.4323,12.4323,12.388,12.4007,21100.0
2010-08-06 10:25:00,19.59,19.61,19.57,19.58,24100.0,12.3944,12.407,12.3817,12.388,24100.0
2010-08-06 10:30:00,19.58,19.63,19.58,19.61,77200.0,12.388,12.4197,12.388,12.407,77200.0
2010-08-06 10:35:00,19.61,19.61,19.56,19.56,31400.0,12.407,12.407,12.3754,12.3754,31400.0
2010-08-06 10:40:00,19.56,19.56,19.49,19.51,42100.0,12.3754,12.3754,12.3311,12.3438,42100.0
2010-08-06 10:45:00,19.51,19.51,19.46,19.47,54100.0,12.3438,12.3438,12.3121,12.3184,54100.0
2010-08-06 10:50:00,19.47,19.48,19.43,19.44,37100.0,12.3184,12.3248,12.2931,12.2995,37100.0
2010-08-06 10:55:00,19.44,19.46,19.38,19.41,39100.0,12.2995,12.3121,12.2615,12.2805,39100.0
2010-08-06 11:00:00,19.41,19.41,19.39,19.4,28900.0,12.2805,12.2805,12.2678,12.2742,28900.0
2010-08-06 11:05:00,19.4,19.41,19.37,19.4,30500.0,12.2742,12.2805,12.2552,12.2742,30500.0
2010-08-06 11:10:00,19.4,19.43,19.4,19.43,22700.0,12.2742,12.2931,12.2742,12.2931,22700.0
2010-08-06 11:15:00,19.42,19.45,19.42,19.43,11500.0,12.2868,12.3058,12.2868,12.2931,11500.0
2010-08-06 11:20:00,19.42,19.46,19.42,19.45,26200.0,12.2868,12.3121,12.2868,12.3058,26200.0
2010-08-06 11:25:00,19.45,19.45,19.43,19.44,7500.0,12.3058,12.3058,12.2931,12.2995,7500.0
2010-08-06 11:30:00,19.44,19.44,19.42,19.42,11400.0,12.2995,12.2995,12.2868,12.2868,11400.0
2010-08-06 11:35:00,19.42,19.44,19.42,19.43,11800.0,12.2868,12.2995,12.2868,12.2931,11800.0
2010-08-06 11:40:00,19.43,19.43,19.41,19.41,22600.0,12.2931,12.2931,12.2805,12.2805,22600.0
2010-08-06 11:45:00,19.42,19.42,19.4,19.41,18200.0,12.2868,12.2868,12.2742,12.2805,18200.0
2010-08-06 11:50:00,19.4,19.42,19.4,19.41,10500.0,12.2742,12.2868,12.2742,12.2805,10500.0
2010-08-06 11:55:00,19.4,19.41,19.39,19.41,31300.0,12.2742,12.2805,12.2678,12.2805,31300.0
2010-08-06 12:00:00,19.4,19.41,19.39,19.39,12600.0,12.2742,12.2805,12.2678,12.2678,12600.0
2010-08-06 12:05:00,19.39,19.44,19.39,19.44,22900.0,12.2678,12.2995,12.2678,12.2995,22900.0
2010-08-06 12:10:00,19.43,19.45,19.43,19.45,18300.0,12.2931,12.3058,12.2931,12.3058,18300.0
2010-08-06 12:15:00,19.45,19.45,19.44,19.45,6700.0,12.3058,12.3058,12.2995,12.3058,6700.0
2010-08-06 12:20:00,19.44,19.45,19.43,19.43,10600.0,12.2995,12.3058,12.2931,12.2931,10600.0
2010-08-06 12:25:00,19.43,19.43,19.4,19.4,25500.0,12.2931,12.2931,12.2742,12.2742,25500.0
2010-08-06 12:30:00,19.4,19.41,19.4,19.41,11000.0,12.2742,12.2805,12.2742,12.2805,11000.0
2010-08-06 12:35:00,19.41,19.42,19.41,19.41,6000.0,12.2805,12.2868,12.2805,12.2805,6000.0
2010-08-06 12:40:00,19.42,19.42,19.39,19.4,24700.0,12.2868,12.2868,12.2678,12.2742,24700.0
2010-08-06 12:45:00,19.4,19.41,19.4,19.41,7100.0,12.2742,12.2805,12.2742,12.2805,7100.0
2010-08-06 12:50:00,19.4,19.41,19.4,19.41,4600.0,12.2742,12.2805,12.2742,12.2805,4600.0
2010-08-06 12:55:00,19.41,19.41,19.38,19.38,21000.0,12.2805,12.2805,12.2615,12.2615,21000.0
2010-08-06 13:00:00,19.38,19.41,19.38,19.4,24100.0,12.2615,12.2805,12.2615,12.2742,24100.0
2010-08-06 13:05:00,19.4,19.4,19.38,19.39,17200.0,12.2742,12.2742,12.2615,12.2678,17200.0
2010-08-06 13:10:00,19.38,19.39,19.37,19.37,4300.0,12.2615,12.2678,12.2552,12.2552,4300.0
2010-08-06 13:15:00,19.37,19.38,19.37,19.38,2400.0,12.2552,12.2615,12.2552,12.2615,2400.0
2010-08-06 13:20:00,19.37,19.37,19.35,19.37,46000.0,12.2552,12.2552,12.2425,12.2552,46000.0
2010-08-06 13:25:00,19.37,19.37,19.34,19.34,15400.0,12.2552,12.2552,12.2362,12.2362,15400.0
2010-08-06 13:30:00,19.34,19.35,19.33,19.34,16600.0,12.2362,12.2425,12.2299,12.2362,16600.0
2010-08-06 13:35:00,19.35,19.37,19.34,19.35,27800.0,12.2425,12.2552,12.2362,12.2425,27800.0
2010-08-06 13:40:00,19.35,19.36,19.34,19.34,13400.0,12.2425,12.2489,12.2362,12.2362,13400.0
2010-08-06 13:45:00,19.34,19.38,19.34,19.38,24800.0,12.2362,12.2615,12.2362,12.2615,24800.0
2010-08-06 13:50:00,19.37,19.38,19.36,19.37,12000.0,12.2552,12.2615,12.2489,12.2552,12000.0
2010-08-06 13:55:00,19.38,19.38,19.37,19.37,4900.0,12.2615,12.2615,12.2552,12.2552,4900.0
2010-08-06 14:00:00,19.38,19.38,19.35,19.37,15900.0,12.2615,12.2615,12.2425,12.2552,15900.0
2010-08-06 14:05:00,19.37,19.4,19.37,19.4,24900.0,12.2552,12.2742,12.2552,12.2742,24900.0
2010-08-06 14:10:00,19.4,19.41,19.38,19.4,17900.0,12.2742,12.2805,12.2615,12.2742,17900.0
2010-08-06 14:15:00,19.4,19.42,19.39,19.41,15700.0,12.2742,12.2868,12.2678,12.2805,15700.0
2010-08-06 14:20:00,19.4,19.41,19.4,19.4,8800.0,12.2742,12.2805,12.2742,12.2742,8800.0
2010-08-06 14:25:00,19.41,19.43,19.4,19.43,14600.0,12.2805,12.2931,12.2742,12.2931,14600.0
2010-08-06 14:30:00,19.43,19.45,19.43,19.45,18800.0,12.2931,12.3058,12.2931,12.3058,18800.0
2010-08-06 14:35:00,19.44,19.45,19.44,19.44,4000.0,12.2995,12.3058,12.2995,12.2995,4000.0
2010-08-06 14:40:00,19.45,19.45,19.44,19.44,8700.0,12.3058,12.3058,12.2995,12.2995,8700.0
2010-08-06 14:45:00,19.45,19.53,19.45,19.52,51600.0,12.3058,12.3564,12.3058,12.3501,51600.0
2010-08-06 14:50:00,19.52,19.58,19.52,19.56,62400.0,12.3501,12.388,12.3501,12.3754,62400.0
2010-08-06 14:55:00,19.55,19.57,19.51,19.52,58100.0,12.3691,12.3817,12.3438,12.3501,58100.0
2010-08-06 15:00:00,19.53,19.57,19.52,19.53,50000.0,12.3564,12.3817,12.3501,12.3564,50000.0
2010-08-06 15:05:00,19.53,19.55,19.52,19.55,18300.0,12.3564,12.3691,12.3501,12.3691,18300.0
2010-08-06 15:10:00,19.55,19.57,19.52,19.53,25700.0,12.3691,12.3817,12.3501,12.3564,25700.0
2010-08-06 15:15:00,19.54,19.57,19.53,19.57,24100.0,12.3627,12.3817,12.3564,12.3817,24100.0
2010-08-06 15:20:00,19.56,19.59,19.56,19.58,22500.0,12.3754,12.3944,12.3754,12.388,22500.0
2010-08-06 15:25:00,19.59,19.63,19.58,19.61,35000.0,12.3944,12.4197,12.388,12.407,35000.0
2010-08-06 15:30:00,19.61,19.61,19.59,19.6,30200.0,12.407,12.407,12.3944,12.4007,30200.0
2010-08-06 15:35:00,19.6,19.62,19.6,19.61,38500.0,12.4007,12.4134,12.4007,12.407,38500.0
2010-08-06 15:40:00,19.6,19.65,19.6,19.65,71700.0,12.4007,12.4323,12.4007,12.4323,71700.0
2010-08-06 15:45:00,19.65,19.66,19.61,19.64,87100.0,12.4323,12.4387,12.407,12.426,87100.0
2010-08-06 15:50:00,19.64,19.65,19.61,19.62,49300.0,12.426,12.4323,12.407,12.4134,49300.0
2010-08-06 15:55:00,19.62,19.65,19.61,19.64,109900.0,12.4134,12.4323,12.407,12.426,109900.0
2010-08-09 09:30:00,19.78,19.8,19.72,19.73,16800.0,12.5146,12.5272,12.4766,12.4829,16800.0
2010-08-09 09:35:00,19.73,19.73,19.67,19.68,18300.0,12.4829,12.4829,12.445,12.4513,18300.0
2010-08-09 09:40:00,19.67,19.69,19.65,19.67,35300.0,12.445,12.4576,12.4323,12.445,35300.0
2010-08-09 09:45:00,19.67,19.74,19.65,19.73,24300.0,12.445,12.4893,12.4323,12.4829,24300.0
2010-08-09 09:50:00,19.73,19.75,19.72,19.74,11200.0,12.4829,12.4956,12.4766,12.4893,11200.0
2010-08-09 09:55:00,19.73,19.73,19.71,19.71,9900.0,12.4829,12.4829,12.4703,12.4703,9900.0
2010-08-09 10:00:00,19.71,19.72,19.7,19.7,3500.0,12.4703,12.4766,12.464,12.464,3500.0
2010-08-09 10:05:00,19.69,19.69,19.67,19.68,5600.0,12.4576,12.4576,12.445,12.4513,5600.0
2010-08-09 10:10:00,19.68,19.71,19.68,19.69,22800.0,12.4513,12.4703,12.4513,12.4576,22800.0
2010-08-09 10:15:00,19.68,19.69,19.68,19.69,8500.0,12.4513,12.4576,12.4513,12.4576,8500.0
2010-08-09 10:20:00,19.68,19.7,19.68,19.69,8200.0,12.4513,12.464,12.4513,12.4576,8200.0
2010-08-09 10:25:00,19.7,19.7,19.67,19.67,11200.0,12.464,12.464,12.445,12.445,11200.0
2010-08-09 10:30:00,19.67,19.69,19.67,19.69,10800.0,12.445,12.4576,12.445,12.4576,10800.0
2010-08-09 10:35:00,19.68,19.69,19.68,19.68,9400.0,12.4513,12.4576,12.4513,12.4513,9400.0
2010-08-09 10:40:00,19.69,19.69,19.68,19.69,9100.0,12.4576,12.4576,12.4513,12.4576,9100.0
2010-08-09 10:45:00,19.69,19.69,19.67,19.67,7400.0,12.4576,12.4576,12.445,12.445,7400.0
2010-08-09 10:50:00,19.67,19.68,19.67,19.67,7300.0,12.445,12.4513,12.445,12.445,7300.0
2010-08-09 10:55:00,19.67,19.71,19.66,19.71,22000.0,12.445,12.4703,12.4387,12.4703,22000.0
2010-08-09 11:00:00,19.71,19.72,19.71,19.71,8600.0,12.4703,12.4766,12.4703,12.4703,8600.0
2010-08-09 11:05:00,19.71,19.72,19.7,19.7,6600.0,12.4703,12.4766,12.464,12.464,6600.0
2010-08-09 11:10:00,19.71,19.72,19.7,19.72,9800.0,12.4703,12.4766,12.464,12.4766,9800.0
2010-08-09 11:15:00,19.72,19.73,19.71,19.72,7500.0,12.4766,12.4829,12.4703,12.4766,7500.0
2010-08-09 11:20:00,19.72,19.72,19.71,19.72,5000.0,12.4766,12.4766,12.4703,12.4766,5000.0
2010-08-09 11:25:00,19.72,19.72,19.7,19.7,6600.0,12.4766,12.4766,12.464,12.464,6600.0
2010-08-09 11:30:00,19.71,19.71,19.7,19.71,4900.0,12.4703,12.4703,12.464,12.4703,4900.0
2010-08-09 11:35:00,19.7,19.73,19.7,19.73,12400.0,12.464,12.4829,12.464,12.4829,12400.0
2010-08-09 11:40:00,19.73,19.73,19.7,19.71,6700.0,12.4829,12.4829,12.464,12.4703,6700.0
2010-08-09 11:45:00,19.71,19.72,19.71,19.71,8200.0,12.4703,12.4766,12.4703,12.4703,8200.0
2010-08-09 11:50:00,19.72,19.72,19.7,19.7,6700.0,12.4766,12.4766,12.464,12.464,6700.0
2010-08-09 11:55:00,19.71,19.71,19.7,19.71,4800.0,12.4703,12.4703,12.464,12.4703,4800.0
2010-08-09 12:00:00,19.7,19.71,19.7,19.7,6300.0,12.464,12.4703,12.464,12.464,6300.0
2010-08-09 12:05:00,19.71,19.71,19.7,19.71,9200.0,12.4703,12.4703,12.464,12.4703,9200.0
2010-08-09 12:10:00,19.72,19.74,19.71,19.73,8800.0,12.4766,12.4893,12.4703,12.4829,8800.0
2010-08-09 12:15:00,19.74,19.75,19.74,19.75,4800.0,12.4893,12.4956,12.4893,12.4956,4800.0
2010-08-09 12:20:00,19.74,19.75,19.74,19.74,8200.0,12.4893,12.4956,12.4893,12.4893,8200.0
2010-08-09 12:25:00,19.74,19.75,19.73,19.74,6700.0,12.4893,12.4956,12.4829,12.4893,6700.0
2010-08-09 12:30:00,19.74,19.74,19.73,19.73,3500.0,12.4893,12.4893,12.4829,12.4829,3500.0
2010-08-09 12:35:00,19.73,19.74,19.73,19.74,2200.0,12.4829,12.4893,12.4829,12.4893,2200.0
2010-08-09 12:40:00,19.73,19.75,19.73,19.75,10500.0,12.4829,12.4956,12.4829,12.4956,10500.0
2010-08-09 12:45:00,19.74,19.75,19.74,19.75,2200.0,12.4893,12.4956,12.4893,12.4956,2200.0
2010-08-09 12:50:00,19.75,19.75,19.73,19.74,9000.0,12.4956,12.4956,12.4829,12.4893,9000.0
2010-08-09 12:55:00,19.74,19.75,19.74,19.75,3900.0,12.4893,12.4956,12.4893,12.4956,3900.0
2010-08-09 13:00:00,19.74,19.75,19.74,19.74,2100.0,12.4893,12.4956,12.4893,12.4893,2100.0
2010-08-09 13:05:00,19.74,19.76,19.74,19.74,45500.0,12.4893,12.5019,12.4893,12.4893,45500.0
2010-08-09 13:10:00,19.74,19.75,19.74,19.74,11500.0,12.4893,12.4956,12.4893,12.4893,11500.0
2010-08-09 13:15:00,19.75,19.76,19.74,19.76,50500.0,12.4956,12.5019,12.4893,12.5019,50500.0
2010-08-09 13:20:00,19.75,19.76,19.73,19.74,17600.0,12.4956,12.5019,12.4829,12.4893,17600.0
2010-08-09 13:25:00,19.73,19.73,19.72,19.72,5200.0,12.4829,12.4829,12.4766,12.4766,5200.0
2010-08-09 13:30:00,19.72,19.73,19.72,19.72,2700.0,12.4766,12.4829,12.4766,12.4766,2700.0
2010-08-09 13:35:00,19.73,19.73,19.72,19.72,4900.0,12.4829,12.4829,12.4766,12.4766,4900.0
2010-08-09 13:40:00,19.72,19.73,19.72,19.72,6700.0,12.4766,12.4829,12.4766,12.4766,6700.0
2010-08-09 13:45:00,19.73,19.74,19.72,19.73,17600.0,12.4829,12.4893,12.4766,12.4829,17600.0
2010-08-09 13:50:00,19.73,19.77,19.73,19.77,9800.0,12.4829,12.5083,12.4829,12.5083,9800.0
2010-08-09 13:55:00,19.77,19.77,19.76,19.76,9600.0,12.5083,12.5083,12.5019,12.5019,9600.0
2010-08-09 14:00:00,19.76,19.77,19.76,19.77,4100.0,12.5019,12.5083,12.5019,12.5083,4100.0
2010-08-09 14:05:00,19.76,19.77,19.76,19.77,5100.0,12.5019,12.5083,12.5019,12.5083,5100.0
2010-08-09 14:10:00,19.77,19.77,19.76,19.77,4400.0,12.5083,12.5083,12.5019,12.5083,4400.0
2010-08-09 14:15:00,19.77,19.78,19.77,19.77,3400.0,12.5083,12.5146,12.5083,12.5083,3400.0
2010-08-09 14:20:00,19.77,19.78,19.77,19.78,1900.0,12.5083,12.5146,12.5083,12.5146,1900.0
2010-08-09 14:25:00,19.77,19.78,19.77,19.77,2300.0,12.5083,12.5146,12.5083,12.5083,2300.0
2010-08-09 14:30:00,19.77,19.78,19.77,19.78,25700.0,12.5083,12.5146,12.5083,12.5146,25700.0
2010-08-09 14:35:00,19.77,19.79,19.75,19.78,50300.0,12.5083,12.5209,12.4956,12.5146,50300.0
2010-08-09 14:40:00,19.79,19.83,19.78,19.83,29400.0,12.5209,12.5462,12.5146,12.5462,29400.0
2010-08-09 14:45:00,19.83,19.83,19.82,19.82,2400.0,12.5462,12.5462,12.5399,12.5399,2400.0
2010-08-09 14:50:00,19.82,19.83,19.81,19.81,6200.0,12.5399,12.5462,12.5336,12.5336,6200.0
2010-08-09 14:55:00,19.82,19.82,19.81,19.81,2600.0,12.5399,12.5399,12.5336,12.5336,2600.0
2010-08-09 15:00:00,19.81,19.81,19.79,19.79,20900.0,12.5336,12.5336,12.5209,12.5209,20900.0
2010-08-09 15:05:00,19.79,19.8,19.78,19.78,8900.0,12.5209,12.5272,12.5146,12.5146,8900.0
2010-08-09 15:10:00,19.79,19.79,19.75,19.75,14600.0,12.5209,12.5209,12.4956,12.4956,14600.0
2010-08-09 15:15:00,19.75,19.75,19.74,19.74,13500.0,12.4956,12.4956,12.4893,12.4893,13500.0
2010-08-09 15:20:00,19.74,19.75,19.74,19.75,8300.0,12.4893,12.4956,12.4893,12.4956,8300.0
2010-08-09 15:25:00,19.75,19.75,19.74,19.74,7200.0,12.4956,12.4956,12.4893,12.4893,7200.0
2010-08-09 15:30:00,19.75,19.76,19.75,19.76,26400.0,12.4956,12.5019,12.4956,12.5019,26400.0
2010-08-09 15:35:00,19.76,19.77,19.75,19.76,24400.0,12.5019,12.5083,12.4956,12.5019,24400.0
2010-08-09 15:40:00,19.77,19.8,19.76,19.79,80300.0,12.5083,12.5272,12.5019,12.5209,80300.0
2010-08-09 15:45:00,19.79,19.8,19.78,19.79,122000.0,12.5209,12.5272,12.5146,12.5209,122000.0
2010-08-09 15:50:00,19.79,19.79,19.75,19.75,73100.0,12.5209,12.5209,12.4956,12.4956,73100.0
2010-08-09 15:55:00,19.76,19.81,19.75,19.79,365400.0,12.5019,12.5336,12.4956,12.5209,365400.0
2010-08-10 09:30:00,19.63,19.66,19.63,19.63,14600.0,12.4197,12.4387,12.4197,12.4197,14600.0
2010-08-10 09:35:00,19.65,19.67,19.62,19.64,11900.0,12.4323,12.445,12.4134,12.426,11900.0
2010-08-10 09:40:00,19.65,19.65,19.58,19.62,16800.0,12.4323,12.4323,12.388,12.4134,16800.0
2010-08-10 09:45:00,19.61,19.61,19.59,19.61,15700.0,12.407,12.407,12.3944,12.407,15700.0
2010-08-10 09:50:00,19.61,19.62,19.59,19.61,44400.0,12.407,12.4134,12.3944,12.407,44400.0
2010-08-10 09:55:00,19.62,19.63,19.61,19.62,20000.0,12.4134,12.4197,12.407,12.4134,20000.0
2010-08-10 10:00:00,19.63,19.65,19.63,19.63,19900.0,12.4197,12.4323,12.4197,12.4197,19900.0
2010-08-10 10:05:00,19.63,19.67,19.62,19.67,34600.0,12.4197,12.445,12.4134,12.445,34600.0
2010-08-10 10:10:00,19.67,19.68,19.66,19.67,6600.0,12.445,12.4513,12.4387,12.445,6600.0
2010-08-10 10:15:00,19.66,19.69,19.66,19.69,23300.0,12.4387,12.4576,12.4387,12.4576,23300.0
2010-08-10 10:20:00,19.69,19.69,19.68,19.69,12700.0,12.4576,12.4576,12.4513,12.4576,12700.0
2010-08-10 10:25:00,19.69,19.72,19.69,19.69,17200.0,12.4576,12.4766,12.4576,12.4576,17200.0
2010-08-10 10:30:00,19.7,19.7,19.67,19.67,14100.0,12.464,12.464,12.445,12.445,14100.0
2010-08-10 10:35:00,19.68,19.69,19.67,19.68,10600.0,12.4513,12.4576,12.445,12.4513,10600.0
2010-08-10 10:40:00,19.68,19.69,19.67,19.69,18700.0,12.4513,12.4576,12.445,12.4576,18700.0
2010-08-10 10:45:00,19.68,19.69,19.67,19.68,11600.0,12.4513,12.4576,12.445,12.4513,11600.0
2010-08-10 10:50:00,19.67,19.68,19.67,19.67,7700.0,12.445,12.4513,12.445,12.445,7700.0
2010-08-10 10:55:00,19.67,19.7,19.66,19.68,54900.0,12.445,12.464,12.4387,12.4513,54900.0
2010-08-10 11:00:00,19.68,19.74,19.68,19.74,86000.0,12.4513,12.4893,12.4513,12.4893,86000.0
2010-08-10 11:05:00,19.74,19.74,19.73,19.73,6300.0,12.4893,12.4893,12.4829,12.4829,6300.0
2010-08-10 11:10:00,19.74,19.76,19.74,19.74,29900.0,12.4893,12.5019,12.4893,12.4893,29900.0
2010-08-10 11:15:00,19.75,19.75,19.74,19.74,2700.0,12.4956,12.4956,12.4893,12.4893,2700.0
2010-08-10 11:20:00,19.74,19.75,19.73,19.73,9400.0,12.4893,12.4956,12.4829,12.4829,9400.0
2010-08-10 11:25:00,19.73,19.75,19.73,19.74,95600.0,12.4829,12.4956,12.4829,12.4893,95600.0
2010-08-10 11:30:00,19.74,19.74,19.73,19.73,5300.0,12.4893,12.4893,12.4829,12.4829,5300.0
2010-08-10 11:35:00,19.73,19.74,19.73,19.73,7500.0,12.4829,12.4893,12.4829,12.4829,7500.0
2010-08-10 11:40:00,19.74,19.74,19.73,19.74,18100.0,12.4893,12.4893,12.4829,12.4893,18100.0
2010-08-10 11:45:00,19.74,19.74,19.73,19.74,12500.0,12.4893,12.4893,12.4829,12.4893,12500.0
2010-08-10 11:50:00,19.74,19.74,19.73,19.74,6500.0,12.4893,12.4893,12.4829,12.4893,6500.0
2010-08-10 11:55:00,19.74,19.75,19.73,19.74,8100.0,12.4893,12.4956,12.4829,12.4893,8100.0
2010-08-10 12:00:00,19.74,19.75,19.72,19.72,9300.0,12.4893,12.4956,12.4766,12.4766,9300.0
2010-08-10 12:05:00,19.73,19.73,19.71,19.71,7800.0,12.4829,12.4829,12.4703,12.4703,7800.0
2010-08-10 12:10:00,19.72,19.72,19.71,19.71,4900.0,12.4766,12.4766,12.4703,12.4703,4900.0
2010-08-10 12:15:00,19.72,19.72,19.71,19.71,14300.0,12.4766,12.4766,12.4703,12.4703,14300.0
2010-08-10 12:20:00,19.71,19.72,19.71,19.71,52700.0,12.4703,12.4766,12.4703,12.4703,52700.0
2010-08-10 12:25:00,19.72,19.72,19.71,19.71,700.0,12.4766,12.4766,12.4703,12.4703,700.0
2010-08-10 12:30:00,19.71,19.71,19.69,19.69,8800.0,12.4703,12.4703,12.4576,12.4576,8800.0
2010-08-10 12:35:00,19.69,19.7,19.68,19.68,15400.0,12.4576,12.464,12.4513,12.4513,15400.0
2010-08-10 12:40:00,19.67,19.67,19.67,19.67,5500.0,12.445,12.445,12.445,12.445,5500.0
2010-08-10 12:45:00,19.67,19.68,19.67,19.68,3600.0,12.445,12.4513,12.445,12.4513,3600.0
2010-08-10 12:50:00,19.67,19.67,19.64,19.64,15700.0,12.445,12.445,12.426,12.426,15700.0
2010-08-10 12:55:00,19.64,19.65,19.64,19.64,8300.0,12.426,12.4323,12.426,12.426,8300.0
2010-08-10 13:00:00,19.63,19.64,19.63,19.63,3500.0,12.4197,12.426,12.4197,12.4197,3500.0
2010-08-10 13:05:00,19.63,19.63,19.62,19.62,8300.0,12.4197,12.4197,12.4134,12.4134,8300.0
2010-08-10 13:10:00,19.62,19.63,19.62,19.62,3600.0,12.4134,12.4197,12.4134,12.4134,3600.0
2010-08-10 13:15:00,19.63,19.63,19.61,19.61,8900.0,12.4197,12.4197,12.407,12.407,8900.0
2010-08-10 13:20:00,19.61,19.63,19.6,19.61,18700.0,12.407,12.4197,12.4007,12.407,18700.0
2010-08-10 13:25:00,19.61,19.61,19.6,19.6,1200.0,12.407,12.407,12.4007,12.4007,1200.0
2010-08-10 13:30:00,19.6,19.61,19.59,19.61,13200.0,12.4007,12.407,12.3944,12.407,13200.0
2010-08-10 13:35:00,19.6,19.62,19.6,19.62,11500.0,12.4007,12.4134,12.4007,12.4134,11500.0
2010-08-10 13:40:00,19.62,19.65,19.62,19.64,14300.0,12.4134,12.4323,12.4134,12.426,14300.0
2010-08-10 13:45:00,19.65,19.65,19.64,19.65,4200.0,12.4323,12.4323,12.426,12.4323,4200.0
2010-08-10 13:50:00,19.64,19.65,19.64,19.65,3800.0,12.426,12.4323,12.426,12.4323,3800.0
2010-08-10 13:55:00,19.64,19.65,19.63,19.64,10000.0,12.426,12.4323,12.4197,12.426,10000.0
2010-08-10 14:00:00,19.64,19.67,19.64,19.67,10200.0,12.426,12.445,12.426,12.445,10200.0
2010-08-10 14:05:00,19.67,19.69,19.67,19.67,13900.0,12.445,12.4576,12.445,12.445,13900.0
2010-08-10 14:10:00,19.67,19.74,19.66,19.74,35900.0,12.445,12.4893,12.4387,12.4893,35900.0
2010-08-10 14:15:00,19.74,19.86,19.73,19.76,177800.0,12.4893,12.5652,12.4829,12.5019,177800.0
2010-08-10 14:20:00,19.77,19.8,19.74,19.75,54600.0,12.5083,12.5272,12.4893,12.4956,54600.0
2010-08-10 14:25:00,19.74,19.77,19.71,19.77,66300.0,12.4893,12.5083,12.4703,12.5083,66300.0
2010-08-10 14:30:00,19.77,19.86,19.77,19.83,106500.0,12.5083,12.5652,12.5083,12.5462,106500.0
2010-08-10 14:35:00,19.83,19.85,19.79,19.82,42900.0,12.5462,12.5589,12.5209,12.5399,42900.0
2010-08-10 14:40:00,19.82,19.89,19.82,19.87,46100.0,12.5399,12.5842,12.5399,12.5715,46100.0
2010-08-10 14:45:00,19.88,19.88,19.86,19.86,21300.0,12.5778,12.5778,12.5652,12.5652,21300.0
2010-08-10 14:50:00,19.86,19.87,19.82,19.82,33800.0,12.5652,12.5715,12.5399,12.5399,33800.0
2010-08-10 14:55:00,19.82,19.83,19.81,19.81,19800.0,12.5399,12.5462,12.5336,12.5336,19800.0
2010-08-10 15:00:00,19.81,19.85,19.8,19.84,181500.0,12.5336,12.5589,12.5272,12.5525,181500.0
2010-08-10 15:05:00,19.84,19.86,19.82,19.86,23600.0,12.5525,12.5652,12.5399,12.5652,23600.0
2010-08-10 15:10:00,19.85,19.85,19.75,19.77,59200.0,12.5589,12.5589,12.4956,12.5083,59200.0
2010-08-10 15:15:00,19.77,19.78,19.73,19.74,40600.0,12.5083,12.5146,12.4829,12.4893,40600.0
2010-08-10 15:20:00,19.74,19.76,19.72,19.75,46700.0,12.4893,12.5019,12.4766,12.4956,46700.0
2010-08-10 15:25:00,19.75,19.78,19.73,19.78,35900.0,12.4956,12.5146,12.4829,12.5146,35900.0
2010-08-10 15:30:00,19.78,19.8,19.75,19.8,44100.0,12.5146,12.5272,12.4956,12.5272,44100.0
2010-08-10 15:35:00,19.8,19.83,19.78,19.82,94600.0,12.5272,12.5462,12.5146,12.5399,94600.0
2010-08-10 15:40:00,19.82,19.83,19.8,19.81,52200.0,12.5399,12.5462,12.5272,12.5336,52200.0
2010-08-10 15:45:00,19.81,19.83,19.8,19.8,77600.0,12.5336,12.5462,12.5272,12.5272,77600.0
2010-08-10 15:50:00,19.8,19.8,19.76,19.76,69400.0,12.5272,12.5272,12.5019,12.5019,69400.0
2010-08-10 15:55:00,19.76,19.77,19.75,19.75,159700.0,12.5019,12.5083,12.4956,12.4956,159700.0
2010-08-11 09:30:00,19.54,19.54,19.4,19.41,34100.0,12.3627,12.3627,12.2742,12.2805,34100.0
2010-08-11 09:35:00,19.41,19.43,19.37,19.41,52400.0,12.2805,12.2931,12.2552,12.2805,52400.0
2010-08-11 09:40:00,19.41,19.41,19.34,19.35,34900.0,12.2805,12.2805,12.2362,12.2425,34900.0
2010-08-11 09:45:00,19.35,19.38,19.32,19.38,28200.0,12.2425,12.2615,12.2235,12.2615,28200.0
2010-08-11 09:50:00,19.37,19.4,19.36,19.39,21300.0,12.2552,12.2742,12.2489,12.2678,21300.0
2010-08-11 09:55:00,19.39,19.42,19.35,19.39,27900.0,12.2678,12.2868,12.2425,12.2678,27900.0
2010-08-11 10:00:00,19.39,19.43,19.38,19.42,23600.0,12.2678,12.2931,12.2615,12.2868,23600.0
2010-08-11 10:05:00,19.42,19.45,19.42,19.45,20900.0,12.2868,12.3058,12.2868,12.3058,20900.0
2010-08-11 10:10:00,19.44,19.44,19.43,19.44,5600.0,12.2995,12.2995,12.2931,12.2995,5600.0
2010-08-11 10:15:00,19.44,19.44,19.37,19.38,30500.0,12.2995,12.2995,12.2552,12.2615,30500.0
2010-08-11 10:20:00,19.38,19.4,19.38,19.39,20800.0,12.2615,12.2742,12.2615,12.2678,20800.0
2010-08-11 10:25:00,19.39,19.4,19.38,19.39,13800.0,12.2678,12.2742,12.2615,12.2678,13800.0
2010-08-11 10:30:00,19.39,19.39,19.36,19.39,32700.0,12.2678,12.2678,12.2489,12.2678,32700.0
2010-08-11 10:35:00,19.38,19.42,19.38,19.41,15300.0,12.2615,12.2868,12.2615,12.2805,15300.0
2010-08-11 10:40:00,19.41,19.42,19.41,19.41,8200.0,12.2805,12.2868,12.2805,12.2805,8200.0
2010-08-11 10:45:00,19.41,19.42,19.37,19.37,13300.0,12.2805,12.2868,12.2552,12.2552,13300.0
2010-08-11 10:50:00,19.38,19.4,19.36,19.39,16100.0,12.2615,12.2742,12.2489,12.2678,16100.0
2010-08-11 10:55:00,19.39,19.39,19.36,19.37,28000.0,12.2678,12.2678,12.2489,12.2552,28000.0
2010-08-11 11:00:00,19.37,19.37,19.35,19.35,10500.0,12.2552,12.2552,12.2425,12.2425,10500.0
2010-08-11 11:05:00,19.36,19.37,19.35,19.37,8100.0,12.2489,12.2552,12.2425,12.2552,8100.0
2010-08-11 11:10:00,19.36,19.38,19.35,19.38,76400.0,12.2489,12.2615,12.2425,12.2615,76400.0
2010-08-11 11:15:00,19.38,19.38,19.33,19.34,13300.0,12.2615,12.2615,12.2299,12.2362,13300.0
2010-08-11 11:20:00,19.33,19.34,19.32,19.33,14400.0,12.2299,12.2362,12.2235,12.2299,14400.0
2010-08-11 11:25:00,19.33,19.38,19.32,19.35,23000.0,12.2299,12.2615,12.2235,12.2425,23000.0
2010-08-11 11:30:00,19.35,19.36,19.35,19.36,14900.0,12.2425,12.2489,12.2425,12.2489,14900.0
2010-08-11 11:35:00,19.37,19.37,19.35,19.36,12100.0,12.2552,12.2552,12.2425,12.2489,12100.0
2010-08-11 11:40:00,19.36,19.37,19.36,19.36,8100.0,12.2489,12.2552,12.2489,12.2489,8100.0
2010-08-11 11:45:00,19.36,19.38,19.36,19.37,6100.0,12.2489,12.2615,12.2489,12.2552,6100.0
2010-08-11 11:50:00,19.37,19.38,19.37,19.38,4400.0,12.2552,12.2615,12.2552,12.2615,4400.0
2010-08-11 11:55:00,19.38,19.38,19.37,19.38,4900.0,12.2615,12.2615,12.2552,12.2615,4900.0
2010-08-11 12:00:00,19.37,19.38,19.35,19.36,16300.0,12.2552,12.2615,12.2425,12.2489,16300.0
2010-08-11 12:05:00,19.36,19.38,19.35,19.37,7800.0,12.2489,12.2615,12.2425,12.2552,7800.0
2010-08-11 12:10:00,19.37,19.38,19.36,19.38,6400.0,12.2552,12.2615,12.2489,12.2615,6400.0
2010-08-11 12:15:00,19.37,19.37,19.35,19.35,10800.0,12.2552,12.2552,12.2425,12.2425,10800.0
2010-08-11 12:20:00,19.36,19.36,19.35,19.36,12800.0,12.2489,12.2489,12.2425,12.2489,12800.0
2010-08-11 12:25:00,19.36,19.36,19.35,19.36,4200.0,12.2489,12.2489,12.2425,12.2489,4200.0
2010-08-11 12:30:00,19.35,19.36,19.34,19.35,17500.0,12.2425,12.2489,12.2362,12.2425,17500.0
2010-08-11 12:35:00,19.35,19.36,19.35,19.35,7600.0,12.2425,12.2489,12.2425,12.2425,7600.0
2010-08-11 12:40:00,19.35,19.35,19.32,19.32,16800.0,12.2425,12.2425,12.2235,12.2235,16800.0
2010-08-11 12:45:00,19.32,19.32,19.31,19.31,7200.0,12.2235,12.2235,12.2172,12.2172,7200.0
2010-08-11 12:50:00,19.31,19.31,19.29,19.3,18700.0,12.2172,12.2172,12.2046,12.2109,18700.0
2010-08-11 12:55:00,19.3,19.31,19.3,19.31,10100.0,12.2109,12.2172,12.2109,12.2172,10100.0
2010-08-11 13:00:00,19.3,19.31,19.3,19.31,9600.0,12.2109,12.2172,12.2109,12.2172,9600.0
2010-08-11 13:05:00,19.31,19.34,19.31,19.33,21900.0,12.2172,12.2362,12.2172,12.2299,21900.0
2010-08-11 13:10:00,19.32,19.33,19.32,19.33,3800.0,12.2235,12.2299,12.2235,12.2299,3800.0
2010-08-11 13:15:00,19.33,19.34,19.32,19.33,10700.0,12.2299,12.2362,12.2235,12.2299,10700.0
2010-08-11 13:20:00,19.33,19.33,19.28,19.28,23800.0,12.2299,12.2299,12.1982,12.1982,23800.0
2010-08-11 13:25:00,19.28,19.28,19.27,19.28,8200.0,12.1982,12.1982,12.1919,12.1982,8200.0
2010-08-11 13:30:00,19.29,19.3,19.29,19.3,4400.0,12.2046,12.2109,12.2046,12.2109,4400.0
2010-08-11 13:35:00,19.29,19.3,19.28,19.28,10000.0,12.2046,12.2109,12.1982,12.1982,10000.0
2010-08-11 13:40:00,19.28,19.3,19.28,19.29,12200.0,12.1982,12.2109,12.1982,12.2046,12200.0
2010-08-11 13:45:00,19.29,19.29,19.28,19.28,8800.0,12.2046,12.2046,12.1982,12.1982,8800.0
2010-08-11 13:50:00,19.28,19.29,19.26,19.26,10800.0,12.1982,12.2046,12.1856,12.1856,10800.0
2010-08-11 13:55:00,19.27,19.28,19.26,19.26,15200.0,12.1919,12.1982,12.1856,12.1856,15200.0
2010-08-11 14:00:00,19.26,19.31,19.26,19.3,27800.0,12.1856,12.2172,12.1856,12.2109,27800.0
2010-08-11 14:05:00,19.3,19.31,19.29,19.29,13500.0,12.2109,12.2172,12.2046,12.2046,13500.0
2010-08-11 14:10:00,19.3,19.32,19.29,19.31,13500.0,12.2109,12.2235,12.2046,12.2172,13500.0
2010-08-11 14:15:00,19.32,19.32,19.3,19.31,20800.0,12.2235,12.2235,12.2109,12.2172,20800.0
2010-08-11 14:20:00,19.31,19.33,19.31,19.31,24000.0,12.2172,12.2299,12.2172,12.2172,24000.0
2010-08-11 14:25:00,19.31,19.32,19.31,19.31,12900.0,12.2172,12.2235,12.2172,12.2172,12900.0
2010-08-11 14:30:00,19.31,19.31,19.29,19.3,15900.0,12.2172,12.2172,12.2046,12.2109,15900.0
2010-08-11 14:35:00,19.3,19.3,19.29,19.29,23700.0,12.2109,12.2109,12.2046,12.2046,23700.0
2010-08-11 14:40:00,19.29,19.3,19.27,19.27,10600.0,12.2046,12.2109,12.1919,12.1919,10600.0
2010-08-11 14:45:00,19.27,19.28,19.26,19.27,14400.0,12.1919,12.1982,12.1856,12.1919,14400.0
2010-08-11 14:50:00,19.26,19.27,19.22,19.22,62600.0,12.1856,12.1919,12.1603,12.1603,62600.0
2010-08-11 14:55:00,19.22,19.25,19.22,19.24,74200.0,12.1603,12.1793,12.1603,12.1729,74200.0
2010-08-11 15:00:00,19.24,19.24,19.22,19.24,23200.0,12.1729,12.1729,12.1603,12.1729,23200.0
2010-08-11 15:05:00,19.24,19.25,19.23,19.24,19200.0,12.1729,12.1793,12.1666,12.1729,19200.0
2010-08-11 15:10:00,19.25,19.25,19.23,19.25,21900.0,12.1793,12.1793,12.1666,12.1793,21900.0
2010-08-11 15:15:00,19.24,19.25,19.21,19.23,27000.0,12.1729,12.1793,12.1539,12.1666,27000.0
2010-08-11 15:20:00,19.23,19.23,19.22,19.22,40000.0,12.1666,12.1666,12.1603,12.1603,40000.0
2010-08-11 15:25:00,19.22,19.23,19.22,19.23,46900.0,12.1603,12.1666,12.1603,12.1666,46900.0
2010-08-11 15:30:00,19.23,19.27,19.23,19.26,81000.0,12.1666,12.1919,12.1666,12.1856,81000.0
2010-08-11 15:35:00,19.27,19.27,19.24,19.24,122100.0,12.1919,12.1919,12.1729,12.1729,122100.0
2010-08-11 15:40:00,19.25,19.25,19.2,19.2,158600.0,12.1793,12.1793,12.1476,12.1476,158600.0
2010-08-11 15:45:00,19.2,19.21,19.19,19.2,219100.0,12.1476,12.1539,12.1413,12.1476,219100.0
2010-08-11 15:50:00,19.21,19.21,19.17,19.18,150000.0,12.1539,12.1539,12.1286,12.135,150000.0
2010-08-11 15:55:00,19.18,19.21,19.17,19.2,358700.0,12.135,12.1539,12.1286,12.1476,358700.0
2010-08-12 09:30:00,18.95,19.09,18.95,19.05,49600.0,11.9894,12.078,11.9894,12.0527,49600.0
2010-08-12 09:35:00,19.04,19.1,19.04,19.06,59900.0,12.0464,12.0844,12.0464,12.059,59900.0
2010-08-12 09:40:00,19.06,19.09,19.05,19.08,33600.0,12.059,12.078,12.0527,12.0717,33600.0
2010-08-12 09:45:00,19.08,19.14,19.08,19.12,79400.0,12.0717,12.1097,12.0717,12.097,79400.0
2010-08-12 09:50:00,19.13,19.13,19.05,19.07,47400.0,12.1033,12.1033,12.0527,12.0654,47400.0
2010-08-12 09:55:00,19.08,19.08,19.04,19.04,24700.0,12.0717,12.0717,12.0464,12.0464,24700.0
2010-08-12 10:00:00,19.04,19.07,19.03,19.04,30800.0,12.0464,12.0654,12.0401,12.0464,30800.0
2010-08-12 10:05:00,19.03,19.08,19.03,19.06,33300.0,12.0401,12.0717,12.0401,12.059,33300.0
2010-08-12 10:10:00,19.06,19.08,19.03,19.03,34200.0,12.059,12.0717,12.0401,12.0401,34200.0
2010-08-12 10:15:00,19.03,19.04,19.01,19.01,41400.0,12.0401,12.0464,12.0274,12.0274,41400.0
2010-08-12 10:20:00,19.02,19.02,18.99,19.0,43400.0,12.0337,12.0337,12.0148,12.0211,43400.0
2010-08-12 10:25:00,19.0,19.01,18.95,18.96,44000.0,12.0211,12.0274,11.9894,11.9958,44000.0
2010-08-12 10:30:00,18.96,18.96,18.95,18.96,20500.0,11.9958,11.9958,11.9894,11.9958,20500.0
2010-08-12 10:35:00,18.96,18.97,18.94,18.97,54500.0,11.9958,12.0021,11.9831,12.0021,54500.0
2010-08-12 10:40:00,18.97,19.01,18.96,19.0,36500.0,12.0021,12.0274,11.9958,12.0211,36500.0
2010-08-12 10:45:00,19.01,19.02,19.0,19.01,31600.0,12.0274,12.0337,12.0211,12.0274,31600.0
2010-08-12 10:50:00,19.01,19.04,18.99,19.04,23800.0,12.0274,12.0464,12.0148,12.0464,23800.0
2010-08-12 10:55:00,19.03,19.03,19.0,19.0,47800.0,12.0401,12.0401,12.0211,12.0211,47800.0
2010-08-12 11:00:00,19.01,19.01,18.98,18.98,25100.0,12.0274,12.0274,12.0084,12.0084,25100.0
2010-08-12 11:05:00,18.98,18.98,18.95,18.96,20400.0,12.0084,12.0084,11.9894,11.9958,20400.0
2010-08-12 11:10:00,18.95,18.97,18.95,18.97,23900.0,11.9894,12.0021,11.9894,12.0021,23900.0
2010-08-12 11:15:00,18.96,18.98,18.96,18.97,63200.0,11.9958,12.0084,11.9958,12.0021,63200.0
2010-08-12 11:20:00,18.97,18.97,18.96,18.97,17800.0,12.0021,12.0021,11.9958,12.0021,17800.0
2010-08-12 11:25:00,18.96,18.99,18.96,18.98,61000.0,11.9958,12.0148,11.9958,12.0084,61000.0
2010-08-12 11:30:00,18.98,18.98,18.97,18.98,6100.0,12.0084,12.0084,12.0021,12.0084,6100.0
2010-08-12 11:35:00,18.98,18.99,18.96,18.97,200100.0,12.0084,12.0148,11.9958,12.0021,200100.0
2010-08-12 11:40:00,18.98,18.99,18.96,18.99,59600.0,12.0084,12.0148,11.9958,12.0148,59600.0
2010-08-12 11:45:00,18.99,19.01,18.99,19.0,64900.0,12.0148,12.0274,12.0148,12.0211,64900.0
2010-08-12 11:50:00,19.01,19.03,19.0,19.02,11100.0,12.0274,12.0401,12.0211,12.0337,11100.0
2010-08-12 11:55:00,19.02,19.04,19.01,19.04,92700.0,12.0337,12.0464,12.0274,12.0464,92700.0
2010-08-12 12:00:00,19.04,19.04,19.01,19.03,95300.0,12.0464,12.0464,12.0274,12.0401,95300.0
2010-08-12 12:05:00,19.04,19.05,19.03,19.05,67900.0,12.0464,12.0527,12.0401,12.0527,67900.0
2010-08-12 12:10:00,19.05,19.11,19.05,19.11,91400.0,12.0527,12.0907,12.0527,12.0907,91400.0
2010-08-12 12:15:00,19.11,19.16,19.11,19.16,75400.0,12.0907,12.1223,12.0907,12.1223,75400.0
2010-08-12 12:20:00,19.15,19.19,19.15,19.19,76600.0,12.116,12.1413,12.116,12.1413,76600.0
2010-08-12 12:25:00,19.18,19.19,19.16,19.17,23900.0,12.135,12.1413,12.1223,12.1286,23900.0
2010-08-12 12:30:00,19.16,19.17,19.16,19.17,8100.0,12.1223,12.1286,12.1223,12.1286,8100.0
2010-08-12 12:35:00,19.16,19.17,19.15,19.16,14100.0,12.1223,12.1286,12.116,12.1223,14100.0
2010-08-12 12:40:00,19.17,19.17,19.16,19.17,8000.0,12.1286,12.1286,12.1223,12.1286,8000.0
2010-08-12 12:45:00,19.16,19.17,19.16,19.17,9100.0,12.1223,12.1286,12.1223,12.1286,9100.0
2010-08-12 12:50:00,19.17,19.17,19.16,19.16,15600.0,12.1286,12.1286,12.1223,12.1223,15600.0
2010-08-12 12:55:00,19.17,19.19,19.16,19.18,81300.0,12.1286,12.1413,12.1223,12.135,81300.0
2010-08-12 13:00:00,19.18,19.18,19.16,19.16,31400.0,12.135,12.135,12.1223,12.1223,31400.0
2010-08-12 13:05:00,19.16,19.17,19.12,19.12,26800.0,12.1223,12.1286,12.097,12.097,26800.0
2010-08-12 13:10:00,19.13,19.15,19.12,19.14,17200.0,12.1033,12.116,12.097,12.1097,17200.0
2010-08-12 13:15:00,19.14,19.15,19.13,19.14,8900.0,12.1097,12.116,12.1033,12.1097,8900.0
2010-08-12 13:20:00,19.13,19.14,19.12,19.14,43200.0,12.1033,12.1097,12.097,12.1097,43200.0
2010-08-12 13:25:00,19.14,19.14,19.13,19.14,23000.0,12.1097,12.1097,12.1033,12.1097,23000.0
2010-08-12 13:30:00,19.14,19.14,19.13,19.14,14300.0,12.1097,12.1097,12.1033,12.1097,14300.0
2010-08-12 13:35:00,19.13,19.14,19.13,19.14,51900.0,12.1033,12.1097,12.1033,12.1097,51900.0
2010-08-12 13:40:00,19.14,19.15,19.13,19.13,53000.0,12.1097,12.116,12.1033,12.1033,53000.0
2010-08-12 13:45:00,19.13,19.14,19.13,19.14,21100.0,12.1033,12.1097,12.1033,12.1097,21100.0
2010-08-12 13:50:00,19.13,19.14,19.13,19.13,40600.0,12.1033,12.1097,12.1033,12.1033,40600.0
2010-08-12 13:55:00,19.12,19.13,19.11,19.11,27200.0,12.097,12.1033,12.0907,12.0907,27200.0
2010-08-12 14:00:00,19.11,19.11,19.08,19.08,9300.0,12.0907,12.0907,12.0717,12.0717,9300.0
2010-08-12 14:05:00,19.08,19.11,19.08,19.11,20500.0,12.0717,12.0907,12.0717,12.0907,20500.0
2010-08-12 14:10:00,19.11,19.11,19.1,19.1,4300.0,12.0907,12.0907,12.0844,12.0844,4300.0
2010-08-12 14:15:00,19.11,19.11,19.1,19.11,63300.0,12.0907,12.0907,12.0844,12.0907,63300.0
2010-08-12 14:20:00,19.1,19.1,19.08,19.09,23500.0,12.0844,12.0844,12.0717,12.078,23500.0
2010-08-12 14:25:00,19.09,19.11,19.08,19.11,20400.0,12.078,12.0907,12.0717,12.0907,20400.0
2010-08-12 14:30:00,19.1,19.12,19.1,19.11,20000.0,12.0844,12.097,12.0844,12.0907,20000.0
2010-08-12 14:35:00,19.11,19.11,19.08,19.09,19300.0,12.0907,12.0907,12.0717,12.078,19300.0
2010-08-12 14:40:00,19.09,19.11,19.09,19.11,12200.0,12.078,12.0907,12.078,12.0907,12200.0
2010-08-12 14:45:00,19.11,19.11,19.09,19.11,24300.0,12.0907,12.0907,12.078,12.0907,24300.0
2010-08-12 14:50:00,19.1,19.15,19.1,19.15,28100.0,12.0844,12.116,12.0844,12.116,28100.0
2010-08-12 14:55:00,19.15,19.15,19.14,19.15,7800.0,12.116,12.116,12.1097,12.116,7800.0
2010-08-12 15:00:00,19.14,19.2,19.14,19.2,31500.0,12.1097,12.1476,12.1097,12.1476,31500.0
2010-08-12 15:05:00,19.2,19.2,19.17,19.19,28400.0,12.1476,12.1476,12.1286,12.1413,28400.0
2010-08-12 15:10:00,19.19,19.23,19.19,19.21,51600.0,12.1413,12.1666,12.1413,12.1539,51600.0
2010-08-12 15:15:00,19.21,19.21,19.17,19.17,42900.0,12.1539,12.1539,12.1286,12.1286,42900.0
2010-08-12 15:20:00,19.17,19.19,19.17,19.18,23300.0,12.1286,12.1413,12.1286,12.135,23300.0
2010-08-12 15:25:00,19.18,19.2,19.18,19.2,30400.0,12.135,12.1476,12.135,12.1476,30400.0
2010-08-12 15:30:00,19.19,19.24,19.19,19.22,55500.0,12.1413,12.1729,12.1413,12.1603,55500.0
2010-08-12 15:35:00,19.23,19.23,19.2,19.2,39400.0,12.1666,12.1666,12.1476,12.1476,39400.0
2010-08-12 15:40:00,19.2,19.2,19.12,19.15,95800.0,12.1476,12.1476,12.097,12.116,95800.0
2010-08-12 15:45:00,19.15,19.18,19.14,19.17,80700.0,12.116,12.135,12.1097,12.1286,80700.0
2010-08-12 15:50:00,19.17,19.19,19.15,19.19,107700.0,12.1286,12.1413,12.116,12.1413,107700.0
2010-08-12 15:55:00,19.18,19.21,19.17,19.17,316500.0,12.135,12.1539,12.1286,12.1286,316500.0
2010-08-13 09:30:00,19.16,19.2,19.12,19.15,36400.0,12.1223,12.1476,12.097,12.116,36400.0
2010-08-13 09:35:00,19.16,19.23,19.16,19.16,27000.0,12.1223,12.1666,12.1223,12.1223,27000.0
2010-08-13 09:40:00,19.17,19.2,19.11,19.11,25700.0,12.1286,12.1476,12.0907,12.0907,25700.0
2010-08-13 09:45:00,19.12,19.15,19.1,19.11,32100.0,12.097,12.116,12.0844,12.0907,32100.0
2010-08-13 09:50:00,19.1,19.13,19.09,19.11,24100.0,12.0844,12.1033,12.078,12.0907,24100.0
2010-08-13 09:55:00,19.11,19.2,19.1,19.2,65200.0,12.0907,12.1476,12.0844,12.1476,65200.0
2010-08-13 10:00:00,19.19,19.22,19.18,19.22,29000.0,12.1413,12.1603,12.135,12.1603,29000.0
2010-08-13 10:05:00,19.21,19.24,19.2,19.21,30400.0,12.1539,12.1729,12.1476,12.1539,30400.0
2010-08-13 10:10:00,19.22,19.22,19.17,19.18,21000.0,12.1603,12.1603,12.1286,12.135,21000.0
2010-08-13 10:15:00,19.19,19.22,19.19,19.2,26200.0,12.1413,12.1603,12.1413,12.1476,26200.0
2010-08-13 10:20:00,19.19,19.19,19.16,19.16,26400.0,12.1413,12.1413,12.1223,12.1223,26400.0
2010-08-13 10:25:00,19.15,19.16,19.14,19.16,13100.0,12.116,12.1223,12.1097,12.1223,13100.0
2010-08-13 10:30:00,19.16,19.17,19.15,19.16,24600.0,12.1223,12.1286,12.116,12.1223,24600.0
2010-08-13 10:35:00,19.16,19.2,19.16,19.2,21900.0,12.1223,12.1476,12.1223,12.1476,21900.0
2010-08-13 10:40:00,19.2,19.2,19.18,19.19,18000.0,12.1476,12.1476,12.135,12.1413,18000.0
2010-08-13 10:45:00,19.19,19.2,19.15,19.15,28300.0,12.1413,12.1476,12.116,12.116,28300.0
2010-08-13 10:50:00,19.15,19.17,19.13,19.14,24900.0,12.116,12.1286,12.1033,12.1097,24900.0
2010-08-13 10:55:00,19.14,19.19,19.14,19.18,27800.0,12.1097,12.1413,12.1097,12.135,27800.0
2010-08-13 11:00:00,19.17,19.19,19.16,19.18,31300.0,12.1286,12.1413,12.1223,12.135,31300.0
2010-08-13 11:05:00,19.17,19.2,19.17,19.19,29100.0,12.1286,12.1476,12.1286,12.1413,29100.0
2010-08-13 11:10:00,19.2,19.2,19.17,19.17,14200.0,12.1476,12.1476,12.1286,12.1286,14200.0
2010-08-13 11:15:00,19.17,19.2,19.16,19.17,26600.0,12.1286,12.1476,12.1223,12.1286,26600.0
2010-08-13 11:20:00,19.17,19.19,19.15,19.19,21500.0,12.1286,12.1413,12.116,12.1413,21500.0
2010-08-13 11:25:00,19.19,19.2,19.16,19.16,30200.0,12.1413,12.1476,12.1223,12.1223,30200.0
2010-08-13 11:30:00,19.16,19.17,19.16,19.17,8100.0,12.1223,12.1286,12.1223,12.1286,8100.0
2010-08-13 11:35:00,19.16,19.18,19.15,19.17,28800.0,12.1223,12.135,12.116,12.1286,28800.0
2010-08-13 11:40:00,19.17,19.21,19.17,19.21,16400.0,12.1286,12.1539,12.1286,12.1539,16400.0
2010-08-13 11:45:00,19.21,19.21,19.19,19.2,15600.0,12.1539,12.1539,12.1413,12.1476,15600.0
2010-08-13 11:50:00,19.2,19.2,19.18,19.18,13400.0,12.1476,12.1476,12.135,12.135,13400.0
2010-08-13 11:55:00,19.18,19.22,19.18,19.22,21000.0,12.135,12.1603,12.135,12.1603,21000.0
2010-08-13 12:00:00,19.22,19.23,19.21,19.23,13100.0,12.1603,12.1666,12.1539,12.1666,13100.0
2010-08-13 12:05:00,19.24,19.24,19.23,19.24,3300.0,12.1729,12.1729,12.1666,12.1729,3300.0
2010-08-13 12:10:00,19.23,19.26,19.22,19.22,19800.0,12.1666,12.1856,12.1603,12.1603,19800.0
2010-08-13 12:15:00,19.23,19.24,19.22,19.24,14600.0,12.1666,12.1729,12.1603,12.1729,14600.0
2010-08-13 12:20:00,19.24,19.26,19.23,19.25,14700.0,12.1729,12.1856,12.1666,12.1793,14700.0
2010-08-13 12:25:00,19.25,19.26,19.25,19.26,3700.0,12.1793,12.1856,12.1793,12.1856,3700.0
2010-08-13 12:30:00,19.25,19.26,19.24,19.25,19900.0,12.1793,12.1856,12.1729,12.1793,19900.0
2010-08-13 12:35:00,19.25,19.26,19.24,19.25,9100.0,12.1793,12.1856,12.1729,12.1793,9100.0
2010-08-13 12:40:00,19.25,19.27,19.25,19.27,14600.0,12.1793,12.1919,12.1793,12.1919,14600.0
2010-08-13 12:45:00,19.27,19.32,19.27,19.32,75500.0,12.1919,12.2235,12.1919,12.2235,75500.0
2010-08-13 12:50:00,19.32,19.32,19.31,19.31,5100.0,12.2235,12.2235,12.2172,12.2172,5100.0
2010-08-13 12:55:00,19.32,19.35,19.31,19.35,14000.0,12.2235,12.2425,12.2172,12.2425,14000.0
2010-08-13 13:00:00,19.34,19.35,19.34,19.35,6200.0,12.2362,12.2425,12.2362,12.2425,6200.0
2010-08-13 13:05:00,19.35,19.35,19.32,19.32,20500.0,12.2425,12.2425,12.2235,12.2235,20500.0
2010-08-13 13:10:00,19.33,19.34,19.32,19.33,11200.0,12.2299,12.2362,12.2235,12.2299,11200.0
2010-08-13 13:15:00,19.33,19.34,19.33,19.34,8800.0,12.2299,12.2362,12.2299,12.2362,8800.0
2010-08-13 13:20:00,19.33,19.33,19.31,19.31,6500.0,12.2299,12.2299,12.2172,12.2172,6500.0
2010-08-13 13:25:00,19.32,19.33,19.31,19.33,22900.0,12.2235,12.2299,12.2172,12.2299,22900.0
2010-08-13 13:30:00,19.33,19.34,19.33,19.34,2200.0,12.2299,12.2362,12.2299,12.2362,2200.0
2010-08-13 13:35:00,19.33,19.36,19.32,19.36,21200.0,12.2299,12.2489,12.2235,12.2489,21200.0
2010-08-13 13:40:00,19.36,19.38,19.36,19.36,11700.0,12.2489,12.2615,12.2489,12.2489,11700.0
2010-08-13 13:45:00,19.37,19.37,19.34,19.35,9900.0,12.2552,12.2552,12.2362,12.2425,9900.0
2010-08-13 13:50:00,19.35,19.35,19.34,19.35,10700.0,12.2425,12.2425,12.2362,12.2425,10700.0
2010-08-13 13:55:00,19.34,19.35,19.31,19.31,11400.0,12.2362,12.2425,12.2172,12.2172,11400.0
2010-08-13 14:00:00,19.3,19.31,19.29,19.3,13800.0,12.2109,12.2172,12.2046,12.2109,13800.0
2010-08-13 14:05:00,19.31,19.31,19.3,19.3,3500.0,12.2172,12.2172,12.2109,12.2109,3500.0
2010-08-13 14:10:00,19.31,19.31,19.29,19.29,17700.0,12.2172,12.2172,12.2046,12.2046,17700.0
2010-08-13 14:15:00,19.29,19.3,19.29,19.29,6000.0,12.2046,12.2109,12.2046,12.2046,6000.0
2010-08-13 14:20:00,19.3,19.3,19.27,19.27,11600.0,12.2109,12.2109,12.1919,12.1919,11600.0
2010-08-13 14:25:00,19.27,19.28,19.26,19.26,16700.0,12.1919,12.1982,12.1856,12.1856,16700.0
2010-08-13 14:30:00,19.26,19.28,19.26,19.27,21400.0,12.1856,12.1982,12.1856,12.1919,21400.0
2010-08-13 14:35:00,19.27,19.27,19.24,19.25,10000.0,12.1919,12.1919,12.1729,12.1793,10000.0
2010-08-13 14:40:00,19.25,19.27,19.25,19.26,13500.0,12.1793,12.1919,12.1793,12.1856,13500.0
2010-08-13 14:45:00,19.26,19.26,19.24,19.24,17700.0,12.1856,12.1856,12.1729,12.1729,17700.0
2010-08-13 14:50:00,19.24,19.25,19.24,19.24,6400.0,12.1729,12.1793,12.1729,12.1729,6400.0
2010-08-13 14:55:00,19.25,19.25,19.22,19.23,18900.0,12.1793,12.1793,12.1603,12.1666,18900.0
2010-08-13 15:00:00,19.24,19.24,19.23,19.24,13600.0,12.1729,12.1729,12.1666,12.1729,13600.0
2010-08-13 15:05:00,19.24,19.27,19.23,19.27,17500.0,12.1729,12.1919,12.1666,12.1919,17500.0
2010-08-13 15:10:00,19.26,19.27,19.24,19.25,15000.0,12.1856,12.1919,12.1729,12.1793,15000.0
2010-08-13 15:15:00,19.24,19.25,19.24,19.24,4500.0,12.1729,12.1793,12.1729,12.1729,4500.0
2010-08-13 15:20:00,19.24,19.27,19.24,19.26,24600.0,12.1729,12.1919,12.1729,12.1856,24600.0
2010-08-13 15:25:00,19.26,19.27,19.24,19.25,24800.0,12.1856,12.1919,12.1729,12.1793,24800.0
2010-08-13 15:30:00,19.25,19.27,19.23,19.26,41500.0,12.1793,12.1919,12.1666,12.1856,41500.0
2010-08-13 15:35:00,19.26,19.26,19.22,19.25,49700.0,12.1856,12.1856,12.1603,12.1793,49700.0
2010-08-13 15:40:00,19.25,19.25,19.2,19.21,68800.0,12.1793,12.1793,12.1476,12.1539,68800.0
2010-08-13 15:45:00,19.2,19.2,19.16,19.17,131600.0,12.1476,12.1476,12.1223,12.1286,131600.0
2010-08-13 15:50:00,19.17,19.19,19.17,19.17,54800.0,12.1286,12.1413,12.1286,12.1286,54800.0
2010-08-13 15:55:00,19.17,19.18,19.16,19.17,130900.0,12.1286,12.135,12.1223,12.1286,130900.0
2010-08-16 09:30:00,19.09,19.09,18.97,19.0,37400.0,12.078,12.078,12.0021,12.0211,37400.0
2010-08-16 09:35:00,19.02,19.04,18.99,19.01,25000.0,12.0337,12.0464,12.0148,12.0274,25000.0
2010-08-16 09:40:00,19.02,19.08,19.02,19.06,22000.0,12.0337,12.0717,12.0337,12.059,22000.0
2010-08-16 09:45:00,19.06,19.09,19.05,19.07,18600.0,12.059,12.078,12.0527,12.0654,18600.0
2010-08-16 09:50:00,19.07,19.07,19.02,19.05,12100.0,12.0654,12.0654,12.0337,12.0527,12100.0
2010-08-16 09:55:00,19.04,19.04,19.02,19.03,13100.0,12.0464,12.0464,12.0337,12.0401,13100.0
2010-08-16 10:00:00,19.02,19.06,19.02,19.05,36400.0,12.0337,12.059,12.0337,12.0527,36400.0
2010-08-16 10:05:00,19.06,19.1,19.06,19.09,21400.0,12.059,12.0844,12.059,12.078,21400.0
2010-08-16 10:10:00,19.08,19.12,19.08,19.08,19600.0,12.0717,12.097,12.0717,12.0717,19600.0
2010-08-16 10:15:00,19.09,19.15,19.09,19.15,21900.0,12.078,12.116,12.078,12.116,21900.0
2010-08-16 10:20:00,19.15,19.16,19.12,19.13,22200.0,12.116,12.1223,12.097,12.1033,22200.0
2010-08-16 10:25:00,19.13,19.13,19.1,19.1,12600.0,12.1033,12.1033,12.0844,12.0844,12600.0
2010-08-16 10:30:00,19.11,19.12,19.1,19.11,15700.0,12.0907,12.097,12.0844,12.0907,15700.0
2010-08-16 10:35:00,19.11,19.12,19.1,19.12,26100.0,12.0907,12.097,12.0844,12.097,26100.0
2010-08-16 10:40:00,19.12,19.12,19.11,19.12,2500.0,12.097,12.097,12.0907,12.097,2500.0
2010-08-16 10:45:00,19.12,19.12,19.11,19.11,7900.0,12.097,12.097,12.0907,12.0907,7900.0
2010-08-16 10:50:00,19.11,19.12,19.09,19.09,25700.0,12.0907,12.097,12.078,12.078,25700.0
2010-08-16 10:55:00,19.08,19.09,19.08,19.09,4000.0,12.0717,12.078,12.0717,12.078,4000.0
2010-08-16 11:00:00,19.09,19.09,19.04,19.05,25200.0,12.078,12.078,12.0464,12.0527,25200.0
2010-08-16 11:05:00,19.05,19.06,19.04,19.04,18900.0,12.0527,12.059,12.0464,12.0464,18900.0
2010-08-16 11:10:00,19.04,19.06,19.03,19.06,9500.0,12.0464,12.059,12.0401,12.059,9500.0
2010-08-16 11:15:00,19.05,19.06,19.04,19.04,7300.0,12.0527,12.059,12.0464,12.0464,7300.0
2010-08-16 11:20:00,19.04,19.05,19.02,19.05,14800.0,12.0464,12.0527,12.0337,12.0527,14800.0
2010-08-16 11:25:00,19.04,19.07,19.04,19.05,17200.0,12.0464,12.0654,12.0464,12.0527,17200.0
2010-08-16 11:30:00,19.05,19.08,19.05,19.07,12900.0,12.0527,12.0717,12.0527,12.0654,12900.0
2010-08-16 11:35:00,19.08,19.1,19.08,19.1,5600.0,12.0717,12.0844,12.0717,12.0844,5600.0
2010-08-16 11:40:00,19.09,19.1,19.08,19.09,12500.0,12.078,12.0844,12.0717,12.078,12500.0
2010-08-16 11:45:00,19.08,19.1,19.08,19.1,8000.0,12.0717,12.0844,12.0717,12.0844,8000.0
2010-08-16 11:50:00,19.1,19.11,19.1,19.11,7500.0,12.0844,12.0907,12.0844,12.0907,7500.0
2010-08-16 11:55:00,19.11,19.12,19.1,19.11,11400.0,12.0907,12.097,12.0844,12.0907,11400.0
2010-08-16 12:00:00,19.11,19.11,19.1,19.11,4900.0,12.0907,12.0907,12.0844,12.0907,4900.0
2010-08-16 12:05:00,19.11,19.14,19.11,19.14,7500.0,12.0907,12.1097,12.0907,12.1097,7500.0
2010-08-16 12:10:00,19.14,19.14,19.13,19.13,3800.0,12.1097,12.1097,12.1033,12.1033,3800.0
2010-08-16 12:15:00,19.13,19.14,19.11,19.12,12500.0,12.1033,12.1097,12.0907,12.097,12500.0
2010-08-16 12:20:00,19.12,19.12,19.11,19.12,5700.0,12.097,12.097,12.0907,12.097,5700.0
2010-08-16 12:25:00,19.12,19.14,19.11,19.14,8300.0,12.097,12.1097,12.0907,12.1097,8300.0
2010-08-16 12:30:00,19.14,19.15,19.13,19.14,7600.0,12.1097,12.116,12.1033,12.1097,7600.0
2010-08-16 12:35:00,19.14,19.16,19.13,19.16,5800.0,12.1097,12.1223,12.1033,12.1223,5800.0
2010-08-16 12:40:00,19.16,19.16,19.14,19.14,6700.0,12.1223,12.1223,12.1097,12.1097,6700.0
2010-08-16 12:45:00,19.15,19.16,19.14,19.14,17100.0,12.116,12.1223,12.1097,12.1097,17100.0
2010-08-16 12:50:00,19.15,19.15,19.14,19.14,13800.0,12.116,12.116,12.1097,12.1097,13800.0
2010-08-16 12:55:00,19.13,19.15,19.13,19.13,4600.0,12.1033,12.116,12.1033,12.1033,4600.0
2010-08-16 13:00:00,19.14,19.16,19.14,19.14,11200.0,12.1097,12.1223,12.1097,12.1097,11200.0
2010-08-16 13:05:00,19.14,19.16,19.13,19.16,8300.0,12.1097,12.1223,12.1033,12.1223,8300.0
2010-08-16 13:10:00,19.16,19.17,19.16,19.17,2700.0,12.1223,12.1286,12.1223,12.1286,2700.0
2010-08-16 13:15:00,19.17,19.19,19.15,19.15,85600.0,12.1286,12.1413,12.116,12.116,85600.0
2010-08-16 13:20:00,19.15,19.15,19.12,19.13,58300.0,12.116,12.116,12.097,12.1033,58300.0
2010-08-16 13:25:00,19.12,19.13,19.12,19.13,15000.0,12.097,12.1033,12.097,12.1033,15000.0
2010-08-16 13:30:00,19.13,19.13,19.12,19.13,120400.0,12.1033,12.1033,12.097,12.1033,120400.0
2010-08-16 13:35:00,19.12,19.13,19.12,19.12,5900.0,12.097,12.1033,12.097,12.097,5900.0
2010-08-16 13:40:00,19.13,19.13,19.12,19.12,22900.0,12.1033,12.1033,12.097,12.097,22900.0
2010-08-16 13:45:00,19.12,19.13,19.12,19.12,82300.0,12.097,12.1033,12.097,12.097,82300.0
2010-08-16 13:50:00,19.12,19.13,19.08,19.09,46300.0,12.097,12.1033,12.0717,12.078,46300.0
2010-08-16 13:55:00,19.08,19.09,19.08,19.09,29600.0,12.0717,12.078,12.0717,12.078,29600.0
2010-08-16 14:00:00,19.09,19.1,19.07,19.08,85700.0,12.078,12.0844,12.0654,12.0717,85700.0
2010-08-16 14:05:00,19.07,19.08,19.02,19.04,156900.0,12.0654,12.0717,12.0337,12.0464,156900.0
2010-08-16 14:10:00,19.03,19.04,18.99,19.01,144100.0,12.0401,12.0464,12.0148,12.0274,144100.0
2010-08-16 14:15:00,19.01,19.02,19.0,19.02,7400.0,12.0274,12.0337,12.0211,12.0337,7400.0
2010-08-16 14:20:00,19.02,19.03,19.02,19.02,11300.0,12.0337,12.0401,12.0337,12.0337,11300.0
2010-08-16 14:25:00,19.03,19.04,19.02,19.04,25900.0,12.0401,12.0464,12.0337,12.0464,25900.0
2010-08-16 14:30:00,19.04,19.05,19.03,19.03,16200.0,12.0464,12.0527,12.0401,12.0401,16200.0
2010-08-16 14:35:00,19.04,19.05,19.03,19.04,5900.0,12.0464,12.0527,12.0401,12.0464,5900.0
2010-08-16 14:40:00,19.04,19.05,19.03,19.05,6400.0,12.0464,12.0527,12.0401,12.0527,6400.0
2010-08-16 14:45:00,19.04,19.07,19.04,19.05,18300.0,12.0464,12.0654,12.0464,12.0527,18300.0
2010-08-16 14:50:00,19.05,19.05,18.99,19.0,137800.0,12.0527,12.0527,12.0148,12.0211,137800.0
2010-08-16 14:55:00,19.0,19.0,18.97,18.97,56800.0,12.0211,12.0211,12.0021,12.0021,56800.0
2010-08-16 15:00:00,18.98,19.0,18.98,19.0,32600.0,12.0084,12.0211,12.0084,12.0211,32600.0
2010-08-16 15:05:00,18.99,19.0,18.99,18.99,16600.0,12.0148,12.0211,12.0148,12.0148,16600.0
2010-08-16 15:10:00,18.99,19.0,18.98,19.0,57600.0,12.0148,12.0211,12.0084,12.0211,57600.0
2010-08-16 15:15:00,19.0,19.0,18.99,18.99,35400.0,12.0211,12.0211,12.0148,12.0148,35400.0
2010-08-16 15:20:00,18.99,19.0,18.97,18.98,65800.0,12.0148,12.0211,12.0021,12.0084,65800.0
2010-08-16 15:25:00,18.98,19.02,18.98,19.02,56600.0,12.0084,12.0337,12.0084,12.0337,56600.0
2010-08-16 15:30:00,19.02,19.03,19.0,19.0,44500.0,12.0337,12.0401,12.0211,12.0211,44500.0
2010-08-16 15:35:00,19.01,19.03,19.0,19.03,45000.0,12.0274,12.0401,12.0211,12.0401,45000.0
2010-08-16 15:40:00,19.03,19.07,19.02,19.07,52200.0,12.0401,12.0654,12.0337,12.0654,52200.0
2010-08-16 15:45:00,19.07,19.07,19.05,19.05,54100.0,12.0654,12.0654,12.0527,12.0527,54100.0
2010-08-16 15:50:00,19.05,19.08,19.05,19.07,78700.0,12.0527,12.0717,12.0527,12.0654,78700.0
2010-08-16 15:55:00,19.08,19.09,19.07,19.09,199300.0,12.0717,12.078,12.0654,12.078,199300.0
2010-08-17 09:30:00,19.27,19.32,19.16,19.19,51700.0,12.1919,12.2235,12.1223,12.1413,51700.0
2010-08-17 09:35:00,19.19,19.22,19.17,19.22,17600.0,12.1413,12.1603,12.1286,12.1603,17600.0
2010-08-17 09:40:00,19.22,19.22,19.18,19.19,13500.0,12.1603,12.1603,12.135,12.1413,13500.0
2010-08-17 09:45:00,19.18,19.19,19.16,19.19,17300.0,12.135,12.1413,12.1223,12.1413,17300.0
2010-08-17 09:50:00,19.18,19.23,19.18,19.23,13800.0,12.135,12.1666,12.135,12.1666,13800.0
2010-08-17 09:55:00,19.24,19.24,19.18,19.21,18500.0,12.1729,12.1729,12.135,12.1539,18500.0
2010-08-17 10:00:00,19.21,19.25,19.21,19.25,27700.0,12.1539,12.1793,12.1539,12.1793,27700.0
2010-08-17 10:05:00,19.25,19.25,19.24,19.24,17000.0,12.1793,12.1793,12.1729,12.1729,17000.0
2010-08-17 10:10:00,19.24,19.25,19.23,19.23,16200.0,12.1729,12.1793,12.1666,12.1666,16200.0
2010-08-17 10:15:00,19.22,19.23,19.22,19.23,10800.0,12.1603,12.1666,12.1603,12.1666,10800.0
2010-08-17 10:20:00,19.22,19.24,19.2,19.22,26700.0,12.1603,12.1729,12.1476,12.1603,26700.0
2010-08-17 10:25:00,19.22,19.23,19.2,19.2,21700.0,12.1603,12.1666,12.1476,12.1476,21700.0
2010-08-17 10:30:00,19.21,19.23,19.19,19.22,28300.0,12.1539,12.1666,12.1413,12.1603,28300.0
2010-08-17 10:35:00,19.22,19.24,19.21,19.24,22200.0,12.1603,12.1729,12.1539,12.1729,22200.0
2010-08-17 10:40:00,19.25,19.27,19.25,19.27,24800.0,12.1793,12.1919,12.1793,12.1919,24800.0
2010-08-17 10:45:00,19.27,19.28,19.25,19.27,16500.0,12.1919,12.1982,12.1793,12.1919,16500.0
2010-08-17 10:50:00,19.28,19.29,19.28,19.29,10900.0,12.1982,12.2046,12.1982,12.2046,10900.0
2010-08-17 10:55:00,19.29,19.3,19.28,19.29,33800.0,12.2046,12.2109,12.1982,12.2046,33800.0
2010-08-17 11:00:00,19.3,19.34,19.3,19.34,49900.0,12.2109,12.2362,12.2109,12.2362,49900.0
2010-08-17 11:05:00,19.34,19.35,19.34,19.34,23900.0,12.2362,12.2425,12.2362,12.2362,23900.0
2010-08-17 11:10:00,19.35,19.4,19.34,19.4,82200.0,12.2425,12.2742,12.2362,12.2742,82200.0
2010-08-17 11:15:00,19.4,19.41,19.38,19.4,61600.0,12.2742,12.2805,12.2615,12.2742,61600.0
2010-08-17 11:20:00,19.39,19.39,19.35,19.35,65300.0,12.2678,12.2678,12.2425,12.2425,65300.0
2010-08-17 11:25:00,19.35,19.36,19.34,19.34,19900.0,12.2425,12.2489,12.2362,12.2362,19900.0
2010-08-17 11:30:00,19.35,19.38,19.34,19.35,95800.0,12.2425,12.2615,12.2362,12.2425,95800.0
2010-08-17 11:35:00,19.35,19.36,19.35,19.35,12800.0,12.2425,12.2489,12.2425,12.2425,12800.0
2010-08-17 11:40:00,19.35,19.36,19.35,19.35,21300.0,12.2425,12.2489,12.2425,12.2425,21300.0
2010-08-17 11:45:00,19.34,19.35,19.34,19.34,14400.0,12.2362,12.2425,12.2362,12.2362,14400.0
2010-08-17 11:50:00,19.34,19.35,19.34,19.35,7800.0,12.2362,12.2425,12.2362,12.2425,7800.0
2010-08-17 11:55:00,19.34,19.35,19.34,19.34,5000.0,12.2362,12.2425,12.2362,12.2362,5000.0
2010-08-17 12:00:00,19.34,19.34,19.33,19.33,11000.0,12.2362,12.2362,12.2299,12.2299,11000.0
2010-08-17 12:05:00,19.34,19.34,19.3,19.3,15600.0,12.2362,12.2362,12.2109,12.2109,15600.0
2010-08-17 12:10:00,19.31,19.31,19.28,19.28,34600.0,12.2172,12.2172,12.1982,12.1982,34600.0
2010-08-17 12:15:00,19.29,19.3,19.28,19.28,13600.0,12.2046,12.2109,12.1982,12.1982,13600.0
2010-08-17 12:20:00,19.28,19.29,19.27,19.28,7900.0,12.1982,12.2046,12.1919,12.1982,7900.0
2010-08-17 12:25:00,19.29,19.29,19.28,19.29,2900.0,12.2046,12.2046,12.1982,12.2046,2900.0
2010-08-17 12:30:00,19.29,19.29,19.28,19.28,5100.0,12.2046,12.2046,12.1982,12.1982,5100.0
2010-08-17 12:35:00,19.28,19.28,19.27,19.27,23500.0,12.1982,12.1982,12.1919,12.1919,23500.0
2010-08-17 12:40:00,19.28,19.28,19.27,19.27,6200.0,12.1982,12.1982,12.1919,12.1919,6200.0
2010-08-17 12:45:00,19.28,19.28,19.27,19.27,11000.0,12.1982,12.1982,12.1919,12.1919,11000.0
2010-08-17 12:50:00,19.27,19.28,19.26,19.28,46700.0,12.1919,12.1982,12.1856,12.1982,46700.0
2010-08-17 12:55:00,19.27,19.28,19.27,19.27,6700.0,12.1919,12.1982,12.1919,12.1919,6700.0
2010-08-17 13:00:00,19.27,19.28,19.27,19.27,26500.0,12.1919,12.1982,12.1919,12.1919,26500.0
2010-08-17 13:05:00,19.27,19.28,19.27,19.27,12400.0,12.1919,12.1982,12.1919,12.1919,12400.0
2010-08-17 13:10:00,19.27,19.28,19.25,19.28,49500.0,12.1919,12.1982,12.1793,12.1982,49500.0
2010-08-17 13:15:00,19.28,19.33,19.27,19.33,85100.0,12.1982,12.2299,12.1919,12.2299,85100.0
2010-08-17 13:20:00,19.34,19.35,19.33,19.33,23200.0,12.2362,12.2425,12.2299,12.2299,23200.0
2010-08-17 13:25:00,19.33,19.35,19.33,19.35,31900.0,12.2299,12.2425,12.2299,12.2425,31900.0
2010-08-17 13:30:00,19.35,19.35,19.34,19.35,15700.0,12.2425,12.2425,12.2362,12.2425,15700.0
2010-08-17 13:35:00,19.34,19.35,19.34,19.35,9200.0,12.2362,12.2425,12.2362,12.2425,9200.0
2010-08-17 13:40:00,19.35,19.35,19.34,19.34,17000.0,12.2425,12.2425,12.2362,12.2362,17000.0
2010-08-17 13:45:00,19.35,19.35,19.32,19.33,61900.0,12.2425,12.2425,12.2235,12.2299,61900.0
2010-08-17 13:50:00,19.32,19.33,19.29,19.3,108300.0,12.2235,12.2299,12.2046,12.2109,108300.0
2010-08-17 13:55:00,19.29,19.34,19.29,19.33,81700.0,12.2046,12.2362,12.2046,12.2299,81700.0
2010-08-17 14:00:00,19.33,19.35,19.33,19.35,73800.0,12.2299,12.2425,12.2299,12.2425,73800.0
2010-08-17 14:05:00,19.35,19.35,19.33,19.33,35800.0,12.2425,12.2425,12.2299,12.2299,35800.0
2010-08-17 14:10:00,19.33,19.35,19.33,19.33,34800.0,12.2299,12.2425,12.2299,12.2299,34800.0
2010-08-17 14:15:00,19.34,19.35,19.34,19.35,34900.0,12.2362,12.2425,12.2362,12.2425,34900.0
2010-08-17 14:20:00,19.34,19.35,19.33,19.34,45900.0,12.2362,12.2425,12.2299,12.2362,45900.0
2010-08-17 14:25:00,19.34,19.34,19.32,19.33,46000.0,12.2362,12.2362,12.2235,12.2299,46000.0
2010-08-17 14:30:00,19.32,19.33,19.3,19.31,72600.0,12.2235,12.2299,12.2109,12.2172,72600.0
2010-08-17 14:35:00,19.31,19.31,19.3,19.31,12300.0,12.2172,12.2172,12.2109,12.2172,12300.0
2010-08-17 14:40:00,19.3,19.31,19.3,19.31,14200.0,12.2109,12.2172,12.2109,12.2172,14200.0
2010-08-17 14:45:00,19.3,19.31,19.3,19.31,45400.0,12.2109,12.2172,12.2109,12.2172,45400.0
2010-08-17 14:50:00,19.31,19.33,19.3,19.32,37000.0,12.2172,12.2299,12.2109,12.2235,37000.0
2010-08-17 14:55:00,19.32,19.32,19.29,19.29,153400.0,12.2235,12.2235,12.2046,12.2046,153400.0
2010-08-17 15:00:00,19.3,19.3,19.28,19.29,52100.0,12.2109,12.2109,12.1982,12.2046,52100.0
2010-08-17 15:05:00,19.29,19.3,19.27,19.27,75900.0,12.2046,12.2109,12.1919,12.1919,75900.0
2010-08-17 15:10:00,19.27,19.28,19.26,19.27,51100.0,12.1919,12.1982,12.1856,12.1919,51100.0
2010-08-17 15:15:00,19.26,19.28,19.26,19.26,55500.0,12.1856,12.1982,12.1856,12.1856,55500.0
2010-08-17 15:20:00,19.27,19.28,19.26,19.28,66800.0,12.1919,12.1982,12.1856,12.1982,66800.0
2010-08-17 15:25:00,19.28,19.29,19.28,19.29,52800.0,12.1982,12.2046,12.1982,12.2046,52800.0
2010-08-17 15:30:00,19.29,19.29,19.28,19.29,30500.0,12.2046,12.2046,12.1982,12.2046,30500.0
2010-08-17 15:35:00,19.29,19.29,19.28,19.28,57500.0,12.2046,12.2046,12.1982,12.1982,57500.0
2010-08-17 15:40:00,19.29,19.29,19.26,19.28,156600.0,12.2046,12.2046,12.1856,12.1982,156600.0
2010-08-17 15:45:00,19.28,19.29,19.27,19.29,103900.0,12.1982,12.2046,12.1919,12.2046,103900.0
2010-08-17 15:50:00,19.29,19.29,19.25,19.26,309900.0,12.2046,12.2046,12.1793,12.1856,309900.0
2010-08-17 15:55:00,19.25,19.25,19.23,19.24,392200.0,12.1793,12.1793,12.1666,12.1729,392200.0
2010-08-18 09:30:00,19.23,19.29,19.19,19.2,30200.0,12.1666,12.2046,12.1413,12.1476,30200.0
2010-08-18 09:35:00,19.21,19.26,19.2,19.25,48500.0,12.1539,12.1856,12.1476,12.1793,48500.0
2010-08-18 09:40:00,19.26,19.26,19.21,19.24,46000.0,12.1856,12.1856,12.1539,12.1729,46000.0
2010-08-18 09:45:00,19.24,19.28,19.22,19.28,71700.0,12.1729,12.1982,12.1603,12.1982,71700.0
2010-08-18 09:50:00,19.28,19.36,19.27,19.34,149100.0,12.1982,12.2489,12.1919,12.2362,149100.0
2010-08-18 09:55:00,19.34,19.35,19.3,19.31,50200.0,12.2362,12.2425,12.2109,12.2172,50200.0
2010-08-18 10:00:00,19.3,19.36,19.3,19.34,93000.0,12.2109,12.2489,12.2109,12.2362,93000.0
2010-08-18 10:05:00,19.34,19.44,19.34,19.43,140700.0,12.2362,12.2995,12.2362,12.2931,140700.0
2010-08-18 10:10:00,19.42,19.46,19.42,19.46,45600.0,12.2868,12.3121,12.2868,12.3121,45600.0
2010-08-18 10:15:00,19.45,19.46,19.43,19.43,36700.0,12.3058,12.3121,12.2931,12.2931,36700.0
2010-08-18 10:20:00,19.43,19.43,19.33,19.34,36100.0,12.2931,12.2931,12.2299,12.2362,36100.0
2010-08-18 10:25:00,19.33,19.37,19.33,19.36,63100.0,12.2299,12.2552,12.2299,12.2489,63100.0
2010-08-18 10:30:00,19.36,19.43,19.36,19.42,78800.0,12.2489,12.2931,12.2489,12.2868,78800.0
2010-08-18 10:35:00,19.42,19.46,19.41,19.45,27400.0,12.2868,12.3121,12.2805,12.3058,27400.0
2010-08-18 10:40:00,19.44,19.46,19.44,19.46,20500.0,12.2995,12.3121,12.2995,12.3121,20500.0
2010-08-18 10:45:00,19.46,19.46,19.43,19.44,33000.0,12.3121,12.3121,12.2931,12.2995,33000.0
2010-08-18 10:50:00,19.44,19.44,19.42,19.42,44200.0,12.2995,12.2995,12.2868,12.2868,44200.0
2010-08-18 10:55:00,19.43,19.43,19.42,19.43,27600.0,12.2931,12.2931,12.2868,12.2931,27600.0
2010-08-18 11:00:00,19.43,19.47,19.41,19.46,94800.0,12.2931,12.3184,12.2805,12.3121,94800.0
2010-08-18 11:05:00,19.45,19.47,19.45,19.45,25400.0,12.3058,12.3184,12.3058,12.3058,25400.0
2010-08-18 11:10:00,19.45,19.46,19.44,19.44,15800.0,12.3058,12.3121,12.2995,12.2995,15800.0
2010-08-18 11:15:00,19.45,19.45,19.38,19.38,63800.0,12.3058,12.3058,12.2615,12.2615,63800.0
2010-08-18 11:20:00,19.39,19.4,19.39,19.4,22800.0,12.2678,12.2742,12.2678,12.2742,22800.0
2010-08-18 11:25:00,19.4,19.41,19.37,19.39,96900.0,12.2742,12.2805,12.2552,12.2678,96900.0
2010-08-18 11:30:00,19.39,19.4,19.38,19.4,85200.0,12.2678,12.2742,12.2615,12.2742,85200.0
2010-08-18 11:35:00,19.4,19.4,19.37,19.39,102100.0,12.2742,12.2742,12.2552,12.2678,102100.0
2010-08-18 11:40:00,19.4,19.4,19.39,19.4,20100.0,12.2742,12.2742,12.2678,12.2742,20100.0
2010-08-18 11:45:00,19.39,19.41,19.39,19.4,57700.0,12.2678,12.2805,12.2678,12.2742,57700.0
2010-08-18 11:50:00,19.41,19.41,19.39,19.4,15400.0,12.2805,12.2805,12.2678,12.2742,15400.0
2010-08-18 11:55:00,19.4,19.4,19.37,19.38,15400.0,12.2742,12.2742,12.2552,12.2615,15400.0
2010-08-18 12:00:00,19.37,19.38,19.34,19.35,14500.0,12.2552,12.2615,12.2362,12.2425,14500.0
2010-08-18 12:05:00,19.34,19.34,19.32,19.34,51400.0,12.2362,12.2362,12.2235,12.2362,51400.0
2010-08-18 12:10:00,19.33,19.34,19.33,19.34,4700.0,12.2299,12.2362,12.2299,12.2362,4700.0
2010-08-18 12:15:00,19.33,19.34,19.33,19.34,29700.0,12.2299,12.2362,12.2299,12.2362,29700.0
2010-08-18 12:20:00,19.34,19.34,19.33,19.34,16000.0,12.2362,12.2362,12.2299,12.2362,16000.0
2010-08-18 12:25:00,19.34,19.34,19.33,19.34,6500.0,12.2362,12.2362,12.2299,12.2362,6500.0
2010-08-18 12:30:00,19.33,19.37,19.33,19.36,59500.0,12.2299,12.2552,12.2299,12.2489,59500.0
2010-08-18 12:35:00,19.35,19.36,19.34,19.36,22700.0,12.2425,12.2489,12.2362,12.2489,22700.0
2010-08-18 12:40:00,19.36,19.39,19.35,19.39,55800.0,12.2489,12.2678,12.2425,12.2678,55800.0
2010-08-18 12:45:00,19.39,19.39,19.38,19.39,32700.0,12.2678,12.2678,12.2615,12.2678,32700.0
2010-08-18 12:50:00,19.39,19.42,19.38,19.42,116000.0,12.2678,12.2868,12.2615,12.2868,116000.0
2010-08-18 12:55:00,19.42,19.42,19.38,19.39,130300.0,12.2868,12.2868,12.2615,12.2678,130300.0
2010-08-18 13:00:00,19.39,19.4,19.38,19.38,90800.0,12.2678,12.2742,12.2615,12.2615,90800.0
2010-08-18 13:05:00,19.38,19.42,19.38,19.41,99200.0,12.2615,12.2868,12.2615,12.2805,99200.0
2010-08-18 13:10:00,19.41,19.43,19.4,19.43,97400.0,12.2805,12.2931,12.2742,12.2931,97400.0
2010-08-18 13:15:00,19.43,19.43,19.42,19.43,12900.0,12.2931,12.2931,12.2868,12.2931,12900.0
2010-08-18 13:20:00,19.43,19.44,19.42,19.43,58800.0,12.2931,12.2995,12.2868,12.2931,58800.0
2010-08-18 13:25:00,19.44,19.45,19.43,19.44,125800.0,12.2995,12.3058,12.2931,12.2995,125800.0
2010-08-18 13:30:00,19.45,19.45,19.44,19.45,24800.0,12.3058,12.3058,12.2995,12.3058,24800.0
2010-08-18 13:35:00,19.45,19.5,19.44,19.48,240100.0,12.3058,12.3374,12.2995,12.3248,240100.0
2010-08-18 13:40:00,19.48,19.53,19.48,19.53,61800.0,12.3248,12.3564,12.3248,12.3564,61800.0
2010-08-18 13:45:00,19.53,19.59,19.52,19.57,65900.0,12.3564,12.3944,12.3501,12.3817,65900.0
2010-08-18 13:50:00,19.57,19.59,19.57,19.59,20600.0,12.3817,12.3944,12.3817,12.3944,20600.0
2010-08-18 13:55:00,19.58,19.6,19.58,19.59,18300.0,12.388,12.4007,12.388,12.3944,18300.0
2010-08-18 14:00:00,19.59,19.61,19.59,19.59,46800.0,12.3944,12.407,12.3944,12.3944,46800.0
2010-08-18 14:05:00,19.59,19.59,19.55,19.55,55900.0,12.3944,12.3944,12.3691,12.3691,55900.0
2010-08-18 14:10:00,19.56,19.56,19.55,19.55,26400.0,12.3754,12.3754,12.3691,12.3691,26400.0
2010-08-18 14:15:00,19.56,19.59,19.55,19.58,138300.0,12.3754,12.3944,12.3691,12.388,138300.0
2010-08-18 14:20:00,19.57,19.61,19.56,19.59,135300.0,12.3817,12.407,12.3754,12.3944,135300.0
2010-08-18 14:25:00,19.59,19.6,19.59,19.6,21000.0,12.3944,12.4007,12.3944,12.4007,21000.0
2010-08-18 14:30:00,19.59,19.6,19.56,19.58,38000.0,12.3944,12.4007,12.3754,12.388,38000.0
2010-08-18 14:35:00,19.58,19.6,19.57,19.6,67000.0,12.388,12.4007,12.3817,12.4007,67000.0
2010-08-18 14:40:00,19.6,19.61,19.59,19.6,12800.0,12.4007,12.407,12.3944,12.4007,12800.0
2010-08-18 14:45:00,19.6,19.61,19.6,19.61,39900.0,12.4007,12.407,12.4007,12.407,39900.0
2010-08-18 14:50:00,19.61,19.62,19.6,19.6,48200.0,12.407,12.4134,12.4007,12.4007,48200.0
2010-08-18 14:55:00,19.61,19.61,19.6,19.61,30900.0,12.407,12.407,12.4007,12.407,30900.0
2010-08-18 15:00:00,19.61,19.61,19.6,19.6,21300.0,12.407,12.407,12.4007,12.4007,21300.0
2010-08-18 15:05:00,19.61,19.61,19.6,19.61,77600.0,12.407,12.407,12.4007,12.407,77600.0
2010-08-18 15:10:00,19.61,19.61,19.6,19.6,182700.0,12.407,12.407,12.4007,12.4007,182700.0
2010-08-18 15:15:00,19.61,19.62,19.6,19.6,150200.0,12.407,12.4134,12.4007,12.4007,150200.0
2010-08-18 15:20:00,19.6,19.65,19.6,19.65,204500.0,12.4007,12.4323,12.4007,12.4323,204500.0
2010-08-18 15:25:00,19.64,19.67,19.62,19.66,161600.0,12.426,12.445,12.4134,12.4387,161600.0
2010-08-18 15:30:00,19.66,19.67,19.64,19.67,187000.0,12.4387,12.445,12.426,12.445,187000.0
2010-08-18 15:35:00,19.67,19.67,19.64,19.64,141300.0,12.445,12.445,12.426,12.426,141300.0
2010-08-18 15:40:00,19.65,19.65,19.61,19.64,149400.0,12.4323,12.4323,12.407,12.426,149400.0
2010-08-18 15:45:00,19.64,19.66,19.63,19.66,111300.0,12.426,12.4387,12.4197,12.4387,111300.0
2010-08-18 15:50:00,19.65,19.69,19.64,19.69,473800.0,12.4323,12.4576,12.426,12.4576,473800.0
2010-08-18 15:55:00,19.69,19.74,19.67,19.71,762300.0,12.4576,12.4893,12.445,12.4703,762300.0
2010-08-19 09:30:00,19.67,19.67,19.58,19.63,145600.0,12.445,12.445,12.388,12.4197,145600.0
2010-08-19 09:35:00,19.63,19.68,19.6,19.66,89400.0,12.4197,12.4513,12.4007,12.4387,89400.0
2010-08-19 09:40:00,19.66,19.68,19.65,19.66,39400.0,12.4387,12.4513,12.4323,12.4387,39400.0
2010-08-19 09:45:00,19.67,19.67,19.65,19.65,48400.0,12.445,12.445,12.4323,12.4323,48400.0
2010-08-19 09:50:00,19.65,19.66,19.64,19.65,213600.0,12.4323,12.4387,12.426,12.4323,213600.0
2010-08-19 09:55:00,19.65,19.67,19.63,19.66,93000.0,12.4323,12.445,12.4197,12.4387,93000.0
2010-08-19 10:00:00,19.65,19.66,19.62,19.65,470400.0,12.4323,12.4387,12.4134,12.4323,470400.0
2010-08-19 10:05:00,19.65,19.7,19.64,19.67,132800.0,12.4323,12.464,12.426,12.445,132800.0
2010-08-19 10:10:00,19.68,19.69,19.65,19.65,132700.0,12.4513,12.4576,12.4323,12.4323,132700.0
2010-08-19 10:15:00,19.65,19.7,19.64,19.7,129200.0,12.4323,12.464,12.426,12.464,129200.0
2010-08-19 10:20:00,19.7,19.71,19.66,19.67,41000.0,12.464,12.4703,12.4387,12.445,41000.0
2010-08-19 10:25:00,19.66,19.67,19.64,19.67,101700.0,12.4387,12.445,12.426,12.445,101700.0
2010-08-19 10:30:00,19.66,19.71,19.65,19.71,86600.0,12.4387,12.4703,12.4323,12.4703,86600.0
2010-08-19 10:35:00,19.71,19.72,19.66,19.67,52200.0,12.4703,12.4766,12.4387,12.445,52200.0
2010-08-19 10:40:00,19.67,19.67,19.61,19.63,83500.0,12.445,12.445,12.407,12.4197,83500.0
2010-08-19 10:45:00,19.62,19.67,19.62,19.67,89000.0,12.4134,12.445,12.4134,12.445,89000.0
2010-08-19 10:50:00,19.66,19.68,19.65,19.66,119000.0,12.4387,12.4513,12.4323,12.4387,119000.0
2010-08-19 10:55:00,19.66,19.69,19.66,19.67,15500.0,12.4387,12.4576,12.4387,12.445,15500.0
2010-08-19 11:00:00,19.67,19.68,19.65,19.66,46300.0,12.445,12.4513,12.4323,12.4387,46300.0
2010-08-19 11:05:00,19.66,19.66,19.62,19.63,170500.0,12.4387,12.4387,12.4134,12.4197,170500.0
2010-08-19 11:10:00,19.64,19.65,19.61,19.61,148100.0,12.426,12.4323,12.407,12.407,148100.0
2010-08-19 11:15:00,19.61,19.63,19.61,19.62,125900.0,12.407,12.4197,12.407,12.4134,125900.0
2010-08-19 11:20:00,19.62,19.63,19.61,19.61,47200.0,12.4134,12.4197,12.407,12.407,47200.0
2010-08-19 11:25:00,19.61,19.62,19.59,19.6,60300.0,12.407,12.4134,12.3944,12.4007,60300.0
2010-08-19 11:30:00,19.6,19.61,19.57,19.59,67800.0,12.4007,12.407,12.3817,12.3944,67800.0
2010-08-19 11:35:00,19.6,19.61,19.59,19.6,310200.0,12.4007,12.407,12.3944,12.4007,310200.0
2010-08-19 11:40:00,19.59,19.6,19.56,19.56,73500.0,12.3944,12.4007,12.3754,12.3754,73500.0
2010-08-19 11:45:00,19.56,19.58,19.54,19.54,51800.0,12.3754,12.388,12.3627,12.3627,51800.0
2010-08-19 11:50:00,19.54,19.54,19.49,19.5,50900.0,12.3627,12.3627,12.3311,12.3374,50900.0
2010-08-19 11:55:00,19.5,19.52,19.49,19.52,70100.0,12.3374,12.3501,12.3311,12.3501,70100.0
2010-08-19 12:00:00,19.52,19.53,19.51,19.51,88100.0,12.3501,12.3564,12.3438,12.3438,88100.0
2010-08-19 12:05:00,19.52,19.52,19.5,19.52,42900.0,12.3501,12.3501,12.3374,12.3501,42900.0
2010-08-19 12:10:00,19.51,19.52,19.51,19.52,107400.0,12.3438,12.3501,12.3438,12.3501,107400.0
2010-08-19 12:15:00,19.52,19.52,19.51,19.52,30300.0,12.3501,12.3501,12.3438,12.3501,30300.0
2010-08-19 12:20:00,19.52,19.55,19.51,19.55,96100.0,12.3501,12.3691,12.3438,12.3691,96100.0
2010-08-19 12:25:00,19.55,19.58,19.54,19.58,46400.0,12.3691,12.388,12.3627,12.388,46400.0
2010-08-19 12:30:00,19.57,19.57,19.55,19.55,22400.0,12.3817,12.3817,12.3691,12.3691,22400.0
2010-08-19 12:35:00,19.55,19.56,19.55,19.55,15300.0,12.3691,12.3754,12.3691,12.3691,15300.0
2010-08-19 12:40:00,19.56,19.56,19.55,19.55,133500.0,12.3754,12.3754,12.3691,12.3691,133500.0
2010-08-19 12:45:00,19.56,19.57,19.55,19.56,140100.0,12.3754,12.3817,12.3691,12.3754,140100.0
2010-08-19 12:50:00,19.56,19.56,19.53,19.53,92800.0,12.3754,12.3754,12.3564,12.3564,92800.0
2010-08-19 12:55:00,19.53,19.54,19.51,19.54,45400.0,12.3564,12.3627,12.3438,12.3627,45400.0
2010-08-19 13:00:00,19.55,19.56,19.55,19.56,77500.0,12.3691,12.3754,12.3691,12.3754,77500.0
2010-08-19 13:05:00,19.56,19.56,19.55,19.56,26300.0,12.3754,12.3754,12.3691,12.3754,26300.0
2010-08-19 13:10:00,19.56,19.57,19.55,19.57,101300.0,12.3754,12.3817,12.3691,12.3817,101300.0
2010-08-19 13:15:00,19.56,19.6,19.56,19.6,84100.0,12.3754,12.4007,12.3754,12.4007,84100.0
2010-08-19 13:20:00,19.59,19.6,19.56,19.57,36700.0,12.3944,12.4007,12.3754,12.3817,36700.0
2010-08-19 13:25:00,19.56,19.57,19.54,19.55,41600.0,12.3754,12.3817,12.3627,12.3691,41600.0
2010-08-19 13:30:00,19.55,19.56,19.54,19.56,25000.0,12.3691,12.3754,12.3627,12.3754,25000.0
2010-08-19 13:35:00,19.56,19.57,19.55,19.57,27500.0,12.3754,12.3817,12.3691,12.3817,27500.0
2010-08-19 13:40:00,19.57,19.57,19.55,19.55,30700.0,12.3817,12.3817,12.3691,12.3691,30700.0
2010-08-19 13:45:00,19.55,19.55,19.53,19.54,15500.0,12.3691,12.3691,12.3564,12.3627,15500.0
2010-08-19 13:50:00,19.53,19.55,19.53,19.54,22600.0,12.3564,12.3691,12.3564,12.3627,22600.0
2010-08-19 13:55:00,19.53,19.54,19.53,19.54,9700.0,12.3564,12.3627,12.3564,12.3627,9700.0
2010-08-19 14:00:00,19.53,19.54,19.52,19.53,34100.0,12.3564,12.3627,12.3501,12.3564,34100.0
2010-08-19 14:05:00,19.52,19.53,19.51,19.51,84100.0,12.3501,12.3564,12.3438,12.3438,84100.0
2010-08-19 14:10:00,19.52,19.57,19.51,19.57,51600.0,12.3501,12.3817,12.3438,12.3817,51600.0
2010-08-19 14:15:00,19.56,19.56,19.54,19.55,25500.0,12.3754,12.3754,12.3627,12.3691,25500.0
2010-08-19 14:20:00,19.54,19.57,19.54,19.56,40900.0,12.3627,12.3817,12.3627,12.3754,40900.0
2010-08-19 14:25:00,19.56,19.56,19.55,19.56,4500.0,12.3754,12.3754,12.3691,12.3754,4500.0
2010-08-19 14:30:00,19.56,19.56,19.55,19.56,122000.0,12.3754,12.3754,12.3691,12.3754,122000.0
2010-08-19 14:35:00,19.56,19.56,19.54,19.55,42700.0,12.3754,12.3754,12.3627,12.3691,42700.0
2010-08-19 14:40:00,19.55,19.55,19.52,19.52,103500.0,12.3691,12.3691,12.3501,12.3501,103500.0
2010-08-19 14:45:00,19.53,19.53,19.52,19.53,14700.0,12.3564,12.3564,12.3501,12.3564,14700.0
2010-08-19 14:50:00,19.52,19.53,19.52,19.52,35800.0,12.3501,12.3564,12.3501,12.3501,35800.0
2010-08-19 14:55:00,19.52,19.53,19.51,19.51,61600.0,12.3501,12.3564,12.3438,12.3438,61600.0
2010-08-19 15:00:00,19.51,19.52,19.49,19.49,33200.0,12.3438,12.3501,12.3311,12.3311,33200.0
2010-08-19 15:05:00,19.5,19.53,19.49,19.53,74300.0,12.3374,12.3564,12.3311,12.3564,74300.0
2010-08-19 15:10:00,19.53,19.57,19.52,19.57,92700.0,12.3564,12.3817,12.3501,12.3817,92700.0
2010-08-19 15:15:00,19.57,19.6,19.56,19.59,95700.0,12.3817,12.4007,12.3754,12.3944,95700.0
2010-08-19 15:20:00,19.58,19.63,19.58,19.63,71200.0,12.388,12.4197,12.388,12.4197,71200.0
2010-08-19 15:25:00,19.63,19.63,19.58,19.58,49100.0,12.4197,12.4197,12.388,12.388,49100.0
2010-08-19 15:30:00,19.58,19.59,19.57,19.59,103200.0,12.388,12.3944,12.3817,12.3944,103200.0
2010-08-19 15:35:00,19.58,19.59,19.56,19.56,74200.0,12.388,12.3944,12.3754,12.3754,74200.0
2010-08-19 15:40:00,19.56,19.57,19.55,19.55,57200.0,12.3754,12.3817,12.3691,12.3691,57200.0
2010-08-19 15:45:00,19.55,19.56,19.52,19.52,187000.0,12.3691,12.3754,12.3501,12.3501,187000.0
2010-08-19 15:50:00,19.52,19.53,19.51,19.51,181900.0,12.3501,12.3564,12.3438,12.3438,181900.0
2010-08-19 15:55:00,19.52,19.52,19.49,19.5,380100.0,12.3501,12.3501,12.3311,12.3374,380100.0
2010-08-20 09:30:00,19.42,19.48,19.42,19.48,592900.0,12.2868,12.3248,12.2868,12.3248,592900.0
2010-08-20 09:35:00,19.48,19.5,19.42,19.42,39800.0,12.3248,12.3374,12.2868,12.2868,39800.0
2010-08-20 09:40:00,19.42,19.42,19.39,19.4,44200.0,12.2868,12.2868,12.2678,12.2742,44200.0
2010-08-20 09:45:00,19.4,19.43,19.35,19.36,45600.0,12.2742,12.2931,12.2425,12.2489,45600.0
2010-08-20 09:50:00,19.37,19.41,19.36,19.41,38400.0,12.2552,12.2805,12.2489,12.2805,38400.0
2010-08-20 09:55:00,19.42,19.48,19.41,19.47,44900.0,12.2868,12.3248,12.2805,12.3184,44900.0
2010-08-20 10:00:00,19.47,19.54,19.47,19.54,63600.0,12.3184,12.3627,12.3184,12.3627,63600.0
2010-08-20 10:05:00,19.54,19.54,19.48,19.49,29900.0,12.3627,12.3627,12.3248,12.3311,29900.0
2010-08-20 10:10:00,19.49,19.5,19.46,19.46,66300.0,12.3311,12.3374,12.3121,12.3121,66300.0
2010-08-20 10:15:00,19.47,19.49,19.46,19.48,35400.0,12.3184,12.3311,12.3121,12.3248,35400.0
2010-08-20 10:20:00,19.48,19.48,19.45,19.46,32400.0,12.3248,12.3248,12.3058,12.3121,32400.0
2010-08-20 10:25:00,19.46,19.47,19.46,19.46,22000.0,12.3121,12.3184,12.3121,12.3121,22000.0
2010-08-20 10:30:00,19.47,19.47,19.46,19.47,18700.0,12.3184,12.3184,12.3121,12.3184,18700.0
2010-08-20 10:35:00,19.47,19.47,19.46,19.46,38900.0,12.3184,12.3184,12.3121,12.3121,38900.0
2010-08-20 10:40:00,19.47,19.47,19.46,19.46,23900.0,12.3184,12.3184,12.3121,12.3121,23900.0
2010-08-20 10:45:00,19.46,19.46,19.42,19.42,80200.0,12.3121,12.3121,12.2868,12.2868,80200.0
2010-08-20 10:50:00,19.43,19.45,19.42,19.42,43000.0,12.2931,12.3058,12.2868,12.2868,43000.0
2010-08-20 10:55:00,19.43,19.44,19.42,19.43,22400.0,12.2931,12.2995,12.2868,12.2931,22400.0
2010-08-20 11:00:00,19.43,19.44,19.42,19.43,36800.0,12.2931,12.2995,12.2868,12.2931,36800.0
2010-08-20 11:05:00,19.43,19.43,19.4,19.43,85700.0,12.2931,12.2931,12.2742,12.2931,85700.0
2010-08-20 11:10:00,19.42,19.43,19.4,19.4,15800.0,12.2868,12.2931,12.2742,12.2742,15800.0
2010-08-20 11:15:00,19.4,19.42,19.39,19.39,38400.0,12.2742,12.2868,12.2678,12.2678,38400.0
2010-08-20 11:20:00,19.39,19.4,19.37,19.37,22000.0,12.2678,12.2742,12.2552,12.2552,22000.0
2010-08-20 11:25:00,19.37,19.38,19.35,19.35,42400.0,12.2552,12.2615,12.2425,12.2425,42400.0
2010-08-20 11:30:00,19.35,19.36,19.35,19.35,11600.0,12.2425,12.2489,12.2425,12.2425,11600.0
2010-08-20 11:35:00,19.35,19.35,19.3,19.32,73100.0,12.2425,12.2425,12.2109,12.2235,73100.0
2010-08-20 11:40:00,19.32,19.35,19.32,19.35,33800.0,12.2235,12.2425,12.2235,12.2425,33800.0
2010-08-20 11:45:00,19.35,19.35,19.32,19.32,29600.0,12.2425,12.2425,12.2235,12.2235,29600.0
2010-08-20 11:50:00,19.32,19.33,19.3,19.32,55300.0,12.2235,12.2299,12.2109,12.2235,55300.0
2010-08-20 11:55:00,19.32,19.34,19.32,19.34,41200.0,12.2235,12.2362,12.2235,12.2362,41200.0
2010-08-20 12:00:00,19.33,19.38,19.33,19.38,25300.0,12.2299,12.2615,12.2299,12.2615,25300.0
2010-08-20 12:05:00,19.38,19.39,19.38,19.39,7500.0,12.2615,12.2678,12.2615,12.2678,7500.0
2010-08-20 12:10:00,19.39,19.4,19.38,19.4,34000.0,12.2678,12.2742,12.2615,12.2742,34000.0
2010-08-20 12:15:00,19.4,19.42,19.39,19.42,18500.0,12.2742,12.2868,12.2678,12.2868,18500.0
2010-08-20 12:20:00,19.41,19.46,19.41,19.46,9600.0,12.2805,12.3121,12.2805,12.3121,9600.0
2010-08-20 12:25:00,19.45,19.46,19.45,19.46,10900.0,12.3058,12.3121,12.3058,12.3121,10900.0
2010-08-20 12:30:00,19.45,19.45,19.41,19.41,23600.0,12.3058,12.3058,12.2805,12.2805,23600.0
2010-08-20 12:35:00,19.42,19.44,19.41,19.44,17200.0,12.2868,12.2995,12.2805,12.2995,17200.0
2010-08-20 12:40:00,19.43,19.43,19.42,19.42,16300.0,12.2931,12.2931,12.2868,12.2868,16300.0
2010-08-20 12:45:00,19.42,19.44,19.42,19.44,15100.0,12.2868,12.2995,12.2868,12.2995,15100.0
2010-08-20 12:50:00,19.44,19.45,19.43,19.45,13100.0,12.2995,12.3058,12.2931,12.3058,13100.0
2010-08-20 12:55:00,19.45,19.47,19.45,19.45,18300.0,12.3058,12.3184,12.3058,12.3058,18300.0
2010-08-20 13:00:00,19.46,19.46,19.45,19.45,12100.0,12.3121,12.3121,12.3058,12.3058,12100.0
2010-08-20 13:05:00,19.45,19.51,19.44,19.51,33800.0,12.3058,12.3438,12.2995,12.3438,33800.0
2010-08-20 13:10:00,19.51,19.51,19.48,19.49,21700.0,12.3438,12.3438,12.3248,12.3311,21700.0
2010-08-20 13:15:00,19.48,19.49,19.48,19.48,2600.0,12.3248,12.3311,12.3248,12.3248,2600.0
2010-08-20 13:20:00,19.48,19.49,19.46,19.46,42900.0,12.3248,12.3311,12.3121,12.3121,42900.0
2010-08-20 13:25:00,19.46,19.48,19.46,19.47,9300.0,12.3121,12.3248,12.3121,12.3184,9300.0
2010-08-20 13:30:00,19.47,19.48,19.45,19.45,16500.0,12.3184,12.3248,12.3058,12.3058,16500.0
2010-08-20 13:35:00,19.45,19.46,19.44,19.44,6400.0,12.3058,12.3121,12.2995,12.2995,6400.0
2010-08-20 13:40:00,19.44,19.45,19.43,19.43,4400.0,12.2995,12.3058,12.2931,12.2931,4400.0
2010-08-20 13:45:00,19.44,19.45,19.43,19.44,16800.0,12.2995,12.3058,12.2931,12.2995,16800.0
2010-08-20 13:50:00,19.45,19.47,19.44,19.47,14900.0,12.3058,12.3184,12.2995,12.3184,14900.0
2010-08-20 13:55:00,19.46,19.46,19.44,19.45,9400.0,12.3121,12.3121,12.2995,12.3058,9400.0
2010-08-20 14:00:00,19.44,19.45,19.43,19.43,9100.0,12.2995,12.3058,12.2931,12.2931,9100.0
2010-08-20 14:05:00,19.43,19.44,19.43,19.43,13900.0,12.2931,12.2995,12.2931,12.2931,13900.0
2010-08-20 14:10:00,19.44,19.45,19.43,19.45,20200.0,12.2995,12.3058,12.2931,12.3058,20200.0
2010-08-20 14:15:00,19.45,19.46,19.44,19.45,28100.0,12.3058,12.3121,12.2995,12.3058,28100.0
2010-08-20 14:20:00,19.46,19.47,19.45,19.45,14400.0,12.3121,12.3184,12.3058,12.3058,14400.0
2010-08-20 14:25:00,19.46,19.46,19.45,19.46,8600.0,12.3121,12.3121,12.3058,12.3121,8600.0
2010-08-20 14:30:00,19.45,19.5,19.45,19.49,33400.0,12.3058,12.3374,12.3058,12.3311,33400.0
2010-08-20 14:35:00,19.48,19.51,19.48,19.5,12000.0,12.3248,12.3438,12.3248,12.3374,12000.0
2010-08-20 14:40:00,19.5,19.51,19.49,19.51,16300.0,12.3374,12.3438,12.3311,12.3438,16300.0
2010-08-20 14:45:00,19.51,19.54,19.51,19.51,21800.0,12.3438,12.3627,12.3438,12.3438,21800.0
2010-08-20 14:50:00,19.51,19.56,19.51,19.55,22900.0,12.3438,12.3754,12.3438,12.3691,22900.0
2010-08-20 14:55:00,19.55,19.55,19.52,19.53,28000.0,12.3691,12.3691,12.3501,12.3564,28000.0
2010-08-20 15:00:00,19.52,19.52,19.5,19.5,14400.0,12.3501,12.3501,12.3374,12.3374,14400.0
2010-08-20 15:05:00,19.5,19.52,19.5,19.51,25600.0,12.3374,12.3501,12.3374,12.3438,25600.0
2010-08-20 15:10:00,19.52,19.54,19.51,19.53,26400.0,12.3501,12.3627,12.3438,12.3564,26400.0
2010-08-20 15:15:00,19.53,19.54,19.5,19.5,26100.0,12.3564,12.3627,12.3374,12.3374,26100.0
2010-08-20 15:20:00,19.51,19.51,19.48,19.5,38300.0,12.3438,12.3438,12.3248,12.3374,38300.0
2010-08-20 15:25:00,19.49,19.51,19.49,19.51,47000.0,12.3311,12.3438,12.3311,12.3438,47000.0
2010-08-20 15:30:00,19.51,19.53,19.5,19.51,36000.0,12.3438,12.3564,12.3374,12.3438,36000.0
2010-08-20 15:35:00,19.51,19.52,19.49,19.49,35200.0,12.3438,12.3501,12.3311,12.3311,35200.0
2010-08-20 15:40:00,19.5,19.51,19.49,19.49,51100.0,12.3374,12.3438,12.3311,12.3311,51100.0
2010-08-20 15:45:00,19.49,19.5,19.45,19.45,81700.0,12.3311,12.3374,12.3058,12.3058,81700.0
2010-08-20 15:50:00,19.45,19.46,19.45,19.46,130200.0,12.3058,12.3121,12.3058,12.3121,130200.0
2010-08-20 15:55:00,19.45,19.46,19.45,19.45,201700.0,12.3058,12.3121,12.3058,12.3058,201700.0
2010-08-23 09:30:00,19.57,19.57,19.49,19.52,26800.0,12.3817,12.3817,12.3311,12.3501,26800.0
2010-08-23 09:35:00,19.53,19.59,19.52,19.59,8800.0,12.3564,12.3944,12.3501,12.3944,8800.0
2010-08-23 09:40:00,19.59,19.6,19.54,19.56,14300.0,12.3944,12.4007,12.3627,12.3754,14300.0
2010-08-23 09:45:00,19.55,19.59,19.54,19.56,17600.0,12.3691,12.3944,12.3627,12.3754,17600.0
2010-08-23 09:50:00,19.56,19.59,19.53,19.54,14300.0,12.3754,12.3944,12.3564,12.3627,14300.0
2010-08-23 09:55:00,19.54,19.55,19.52,19.53,15200.0,12.3627,12.3691,12.3501,12.3564,15200.0
2010-08-23 10:00:00,19.53,19.53,19.49,19.49,20400.0,12.3564,12.3564,12.3311,12.3311,20400.0
2010-08-23 10:05:00,19.49,19.5,19.47,19.47,18200.0,12.3311,12.3374,12.3184,12.3184,18200.0
2010-08-23 10:10:00,19.48,19.48,19.43,19.43,57700.0,12.3248,12.3248,12.2931,12.2931,57700.0
2010-08-23 10:15:00,19.44,19.44,19.42,19.44,33900.0,12.2995,12.2995,12.2868,12.2995,33900.0
2010-08-23 10:20:00,19.44,19.46,19.41,19.46,36300.0,12.2995,12.3121,12.2805,12.3121,36300.0
2010-08-23 10:25:00,19.46,19.49,19.45,19.48,22100.0,12.3121,12.3311,12.3058,12.3248,22100.0
2010-08-23 10:30:00,19.49,19.53,19.49,19.53,15200.0,12.3311,12.3564,12.3311,12.3564,15200.0
2010-08-23 10:35:00,19.52,19.53,19.5,19.51,21700.0,12.3501,12.3564,12.3374,12.3438,21700.0
2010-08-23 10:40:00,19.52,19.56,19.52,19.52,52000.0,12.3501,12.3754,12.3501,12.3501,52000.0
2010-08-23 10:45:00,19.51,19.52,19.48,19.48,10200.0,12.3438,12.3501,12.3248,12.3248,10200.0
2010-08-23 10:50:00,19.49,19.49,19.43,19.46,43100.0,12.3311,12.3311,12.2931,12.3121,43100.0
2010-08-23 10:55:00,19.47,19.49,19.46,19.48,15000.0,12.3184,12.3311,12.3121,12.3248,15000.0
2010-08-23 11:00:00,19.49,19.49,19.46,19.47,36300.0,12.3311,12.3311,12.3121,12.3184,36300.0
2010-08-23 11:05:00,19.46,19.51,19.45,19.51,16400.0,12.3121,12.3438,12.3058,12.3438,16400.0
2010-08-23 11:10:00,19.5,19.52,19.5,19.52,12800.0,12.3374,12.3501,12.3374,12.3501,12800.0
2010-08-23 11:15:00,19.52,19.52,19.49,19.49,57500.0,12.3501,12.3501,12.3311,12.3311,57500.0
2010-08-23 11:20:00,19.5,19.5,19.44,19.45,25300.0,12.3374,12.3374,12.2995,12.3058,25300.0
2010-08-23 11:25:00,19.45,19.45,19.44,19.45,21800.0,12.3058,12.3058,12.2995,12.3058,21800.0
2010-08-23 11:30:00,19.45,19.49,19.45,19.49,15400.0,12.3058,12.3311,12.3058,12.3311,15400.0
2010-08-23 11:35:00,19.48,19.5,19.48,19.5,3100.0,12.3248,12.3374,12.3248,12.3374,3100.0
2010-08-23 11:40:00,19.49,19.51,19.49,19.51,16900.0,12.3311,12.3438,12.3311,12.3438,16900.0
2010-08-23 11:45:00,19.51,19.51,19.5,19.5,8200.0,12.3438,12.3438,12.3374,12.3374,8200.0
2010-08-23 11:50:00,19.51,19.52,19.48,19.48,24100.0,12.3438,12.3501,12.3248,12.3248,24100.0
2010-08-23 11:55:00,19.48,19.48,19.46,19.46,20000.0,12.3248,12.3248,12.3121,12.3121,20000.0
2010-08-23 12:00:00,19.46,19.48,19.46,19.47,22500.0,12.3121,12.3248,12.3121,12.3184,22500.0
2010-08-23 12:05:00,19.48,19.49,19.48,19.49,10000.0,12.3248,12.3311,12.3248,12.3311,10000.0
2010-08-23 12:10:00,19.49,19.5,19.47,19.5,19900.0,12.3311,12.3374,12.3184,12.3374,19900.0
2010-08-23 12:15:00,19.5,19.51,19.5,19.5,6100.0,12.3374,12.3438,12.3374,12.3374,6100.0
2010-08-23 12:20:00,19.5,19.51,19.49,19.5,67400.0,12.3374,12.3438,12.3311,12.3374,67400.0
2010-08-23 12:25:00,19.5,19.53,19.5,19.52,12400.0,12.3374,12.3564,12.3374,12.3501,12400.0
2010-08-23 12:30:00,19.53,19.56,19.53,19.56,17200.0,12.3564,12.3754,12.3564,12.3754,17200.0
2010-08-23 12:35:00,19.55,19.55,19.53,19.53,7400.0,12.3691,12.3691,12.3564,12.3564,7400.0
2010-08-23 12:40:00,19.53,19.54,19.52,19.53,6700.0,12.3564,12.3627,12.3501,12.3564,6700.0
2010-08-23 12:45:00,19.52,19.53,19.52,19.52,5500.0,12.3501,12.3564,12.3501,12.3501,5500.0
2010-08-23 12:50:00,19.53,19.54,19.52,19.54,19000.0,12.3564,12.3627,12.3501,12.3627,19000.0
2010-08-23 12:55:00,19.54,19.54,19.53,19.53,14000.0,12.3627,12.3627,12.3564,12.3564,14000.0
2010-08-23 13:00:00,19.53,19.53,19.5,19.51,26200.0,12.3564,12.3564,12.3374,12.3438,26200.0
2010-08-23 13:05:00,19.52,19.54,19.51,19.53,22500.0,12.3501,12.3627,12.3438,12.3564,22500.0
2010-08-23 13:10:00,19.53,19.55,19.53,19.55,33000.0,12.3564,12.3691,12.3564,12.3691,33000.0
2010-08-23 13:15:00,19.55,19.55,19.54,19.55,9800.0,12.3691,12.3691,12.3627,12.3691,9800.0
2010-08-23 13:20:00,19.55,19.57,19.54,19.57,23500.0,12.3691,12.3817,12.3627,12.3817,23500.0
2010-08-23 13:25:00,19.56,19.57,19.56,19.57,12100.0,12.3754,12.3817,12.3754,12.3817,12100.0
2010-08-23 13:30:00,19.56,19.57,19.55,19.55,14400.0,12.3754,12.3817,12.3691,12.3691,14400.0
2010-08-23 13:35:00,19.56,19.56,19.55,19.55,4600.0,12.3754,12.3754,12.3691,12.3691,4600.0
2010-08-23 13:40:00,19.55,19.56,19.53,19.53,25200.0,12.3691,12.3754,12.3564,12.3564,25200.0
2010-08-23 13:45:00,19.53,19.54,19.53,19.53,13000.0,12.3564,12.3627,12.3564,12.3564,13000.0
2010-08-23 13:50:00,19.54,19.57,19.54,19.57,33600.0,12.3627,12.3817,12.3627,12.3817,33600.0
2010-08-23 13:55:00,19.57,19.57,19.55,19.56,27200.0,12.3817,12.3817,12.3691,12.3754,27200.0
2010-08-23 14:00:00,19.55,19.56,19.55,19.55,10900.0,12.3691,12.3754,12.3691,12.3691,10900.0
2010-08-23 14:05:00,19.55,19.6,19.55,19.6,45900.0,12.3691,12.4007,12.3691,12.4007,45900.0
2010-08-23 14:10:00,19.6,19.61,19.59,19.59,14100.0,12.4007,12.407,12.3944,12.3944,14100.0
2010-08-23 14:15:00,19.6,19.6,19.58,19.58,23600.0,12.4007,12.4007,12.388,12.388,23600.0
2010-08-23 14:20:00,19.58,19.59,19.58,19.58,12100.0,12.388,12.3944,12.388,12.388,12100.0
2010-08-23 14:25:00,19.58,19.59,19.58,19.58,12500.0,12.388,12.3944,12.388,12.388,12500.0
2010-08-23 14:30:00,19.58,19.6,19.58,19.59,25400.0,12.388,12.4007,12.388,12.3944,25400.0
2010-08-23 14:35:00,19.6,19.61,19.59,19.61,18700.0,12.4007,12.407,12.3944,12.407,18700.0
2010-08-23 14:40:00,19.6,19.61,19.6,19.6,7400.0,12.4007,12.407,12.4007,12.4007,7400.0
2010-08-23 14:45:00,19.6,19.61,19.59,19.59,21000.0,12.4007,12.407,12.3944,12.3944,21000.0
2010-08-23 14:50:00,19.59,19.59,19.57,19.57,22300.0,12.3944,12.3944,12.3817,12.3817,22300.0
2010-08-23 14:55:00,19.57,19.58,19.56,19.56,25300.0,12.3817,12.388,12.3754,12.3754,25300.0
2010-08-23 15:00:00,19.56,19.57,19.56,19.57,19100.0,12.3754,12.3817,12.3754,12.3817,19100.0
2010-08-23 15:05:00,19.57,19.58,19.56,19.56,39600.0,12.3817,12.388,12.3754,12.3754,39600.0
2010-08-23 15:10:00,19.55,19.56,19.54,19.54,28500.0,12.3691,12.3754,12.3627,12.3627,28500.0
2010-08-23 15:15:00,19.54,19.57,19.54,19.56,38200.0,12.3627,12.3817,12.3627,12.3754,38200.0
2010-08-23 15:20:00,19.55,19.56,19.53,19.53,37500.0,12.3691,12.3754,12.3564,12.3564,37500.0
2010-08-23 15:25:00,19.53,19.53,19.49,19.49,61600.0,12.3564,12.3564,12.3311,12.3311,61600.0
2010-08-23 15:30:00,19.5,19.51,19.48,19.48,62000.0,12.3374,12.3438,12.3248,12.3248,62000.0
2010-08-23 15:35:00,19.48,19.48,19.44,19.45,70700.0,12.3248,12.3248,12.2995,12.3058,70700.0
2010-08-23 15:40:00,19.46,19.46,19.43,19.43,57300.0,12.3121,12.3121,12.2931,12.2931,57300.0
2010-08-23 15:45:00,19.43,19.44,19.41,19.42,137500.0,12.2931,12.2995,12.2805,12.2868,137500.0
2010-08-23 15:50:00,19.41,19.42,19.4,19.4,87700.0,12.2805,12.2868,12.2742,12.2742,87700.0
2010-08-23 15:55:00,19.4,19.42,19.38,19.39,269000.0,12.2742,12.2868,12.2615,12.2678,269000.0
2010-08-24 09:30:00,19.15,19.28,19.15,19.28,28600.0,12.116,12.1982,12.116,12.1982,28600.0
2010-08-24 09:35:00,19.27,19.33,19.27,19.33,33700.0,12.1919,12.2299,12.1919,12.2299,33700.0
2010-08-24 09:40:00,19.32,19.33,19.3,19.31,29800.0,12.2235,12.2299,12.2109,12.2172,29800.0
2010-08-24 09:45:00,19.31,19.31,19.27,19.3,27400.0,12.2172,12.2172,12.1919,12.2109,27400.0
2010-08-24 09:50:00,19.29,19.3,19.27,19.28,22400.0,12.2046,12.2109,12.1919,12.1982,22400.0
2010-08-24 09:55:00,19.29,19.31,19.27,19.29,44700.0,12.2046,12.2172,12.1919,12.2046,44700.0
2010-08-24 10:00:00,19.29,19.29,19.2,19.27,155300.0,12.2046,12.2046,12.1476,12.1919,155300.0
2010-08-24 10:05:00,19.27,19.29,19.26,19.28,32400.0,12.1919,12.2046,12.1856,12.1982,32400.0
2010-08-24 10:10:00,19.27,19.33,19.27,19.32,38500.0,12.1919,12.2299,12.1919,12.2235,38500.0
2010-08-24 10:15:00,19.32,19.38,19.32,19.38,55900.0,12.2235,12.2615,12.2235,12.2615,55900.0
2010-08-24 10:20:00,19.38,19.45,19.38,19.44,81600.0,12.2615,12.3058,12.2615,12.2995,81600.0
2010-08-24 10:25:00,19.43,19.46,19.37,19.38,51600.0,12.2931,12.3121,12.2552,12.2615,51600.0
2010-08-24 10:30:00,19.38,19.38,19.31,19.31,14600.0,12.2615,12.2615,12.2172,12.2172,14600.0
2010-08-24 10:35:00,19.31,19.33,19.29,19.33,15300.0,12.2172,12.2299,12.2046,12.2299,15300.0
2010-08-24 10:40:00,19.32,19.36,19.31,19.35,17600.0,12.2235,12.2489,12.2172,12.2425,17600.0
2010-08-24 10:45:00,19.35,19.35,19.33,19.35,11500.0,12.2425,12.2425,12.2299,12.2425,11500.0
2010-08-24 10:50:00,19.35,19.36,19.31,19.31,15100.0,12.2425,12.2489,12.2172,12.2172,15100.0
2010-08-24 10:55:00,19.31,19.37,19.31,19.36,14100.0,12.2172,12.2552,12.2172,12.2489,14100.0
2010-08-24 11:00:00,19.36,19.41,19.36,19.38,19400.0,12.2489,12.2805,12.2489,12.2615,19400.0
2010-08-24 11:05:00,19.39,19.41,19.37,19.37,18100.0,12.2678,12.2805,12.2552,12.2552,18100.0
2010-08-24 11:10:00,19.37,19.38,19.33,19.34,29300.0,12.2552,12.2615,12.2299,12.2362,29300.0
2010-08-24 11:15:00,19.34,19.34,19.31,19.32,18100.0,12.2362,12.2362,12.2172,12.2235,18100.0
2010-08-24 11:20:00,19.33,19.36,19.32,19.34,18900.0,12.2299,12.2489,12.2235,12.2362,18900.0
2010-08-24 11:25:00,19.35,19.36,19.33,19.36,15600.0,12.2425,12.2489,12.2299,12.2489,15600.0
2010-08-24 11:30:00,19.36,19.36,19.33,19.36,18000.0,12.2489,12.2489,12.2299,12.2489,18000.0
2010-08-24 11:35:00,19.36,19.41,19.36,19.41,17700.0,12.2489,12.2805,12.2489,12.2805,17700.0
2010-08-24 11:40:00,19.41,19.45,19.4,19.44,16200.0,12.2805,12.3058,12.2742,12.2995,16200.0
2010-08-24 11:45:00,19.43,19.44,19.39,19.4,11700.0,12.2931,12.2995,12.2678,12.2742,11700.0
2010-08-24 11:50:00,19.4,19.41,19.4,19.4,10700.0,12.2742,12.2805,12.2742,12.2742,10700.0
2010-08-24 11:55:00,19.41,19.41,19.39,19.39,8800.0,12.2805,12.2805,12.2678,12.2678,8800.0
2010-08-24 12:00:00,19.39,19.4,19.39,19.39,10500.0,12.2678,12.2742,12.2678,12.2678,10500.0
2010-08-24 12:05:00,19.39,19.4,19.39,19.39,14100.0,12.2678,12.2742,12.2678,12.2678,14100.0
2010-08-24 12:10:00,19.4,19.41,19.38,19.38,16500.0,12.2742,12.2805,12.2615,12.2615,16500.0
2010-08-24 12:15:00,19.38,19.38,19.36,19.37,15400.0,12.2615,12.2615,12.2489,12.2552,15400.0
2010-08-24 12:20:00,19.36,19.36,19.34,19.35,24100.0,12.2489,12.2489,12.2362,12.2425,24100.0
2010-08-24 12:25:00,19.34,19.36,19.34,19.36,46600.0,12.2362,12.2489,12.2362,12.2489,46600.0
2010-08-24 12:30:00,19.36,19.39,19.36,19.39,27900.0,12.2489,12.2678,12.2489,12.2678,27900.0
2010-08-24 12:35:00,19.39,19.42,19.37,19.41,50400.0,12.2678,12.2868,12.2552,12.2805,50400.0
2010-08-24 12:40:00,19.41,19.43,19.4,19.43,23900.0,12.2805,12.2931,12.2742,12.2931,23900.0
2010-08-24 12:45:00,19.42,19.43,19.41,19.41,16100.0,12.2868,12.2931,12.2805,12.2805,16100.0
2010-08-24 12:50:00,19.41,19.41,19.4,19.4,7300.0,12.2805,12.2805,12.2742,12.2742,7300.0
2010-08-24 12:55:00,19.41,19.43,19.4,19.41,20400.0,12.2805,12.2931,12.2742,12.2805,20400.0
2010-08-24 13:00:00,19.4,19.41,19.37,19.37,12100.0,12.2742,12.2805,12.2552,12.2552,12100.0
2010-08-24 13:05:00,19.37,19.4,19.37,19.4,14300.0,12.2552,12.2742,12.2552,12.2742,14300.0
2010-08-24 13:10:00,19.4,19.41,19.39,19.39,9000.0,12.2742,12.2805,12.2678,12.2678,9000.0
2010-08-24 13:15:00,19.39,19.4,19.39,19.39,1900.0,12.2678,12.2742,12.2678,12.2678,1900.0
2010-08-24 13:20:00,19.4,19.4,19.38,19.38,12100.0,12.2742,12.2742,12.2615,12.2615,12100.0
2010-08-24 13:25:00,19.39,19.46,19.39,19.45,34500.0,12.2678,12.3121,12.2678,12.3058,34500.0
2010-08-24 13:30:00,19.45,19.45,19.42,19.44,19400.0,12.3058,12.3058,12.2868,12.2995,19400.0
2010-08-24 13:35:00,19.44,19.44,19.43,19.44,10300.0,12.2995,12.2995,12.2931,12.2995,10300.0
2010-08-24 13:40:00,19.44,19.45,19.39,19.39,30100.0,12.2995,12.3058,12.2678,12.2678,30100.0
2010-08-24 13:45:00,19.39,19.4,19.37,19.37,18000.0,12.2678,12.2742,12.2552,12.2552,18000.0
2010-08-24 13:50:00,19.38,19.38,19.32,19.32,22500.0,12.2615,12.2615,12.2235,12.2235,22500.0
2010-08-24 13:55:00,19.32,19.34,19.32,19.33,10900.0,12.2235,12.2362,12.2235,12.2299,10900.0
2010-08-24 14:00:00,19.32,19.35,19.3,19.34,30500.0,12.2235,12.2425,12.2109,12.2362,30500.0
2010-08-24 14:05:00,19.33,19.36,19.33,19.35,23100.0,12.2299,12.2489,12.2299,12.2425,23100.0
2010-08-24 14:10:00,19.36,19.36,19.34,19.35,17300.0,12.2489,12.2489,12.2362,12.2425,17300.0
2010-08-24 14:15:00,19.35,19.39,19.35,19.38,32300.0,12.2425,12.2678,12.2425,12.2615,32300.0
2010-08-24 14:20:00,19.38,19.39,19.37,19.39,18200.0,12.2615,12.2678,12.2552,12.2678,18200.0
2010-08-24 14:25:00,19.39,19.4,19.36,19.36,15700.0,12.2678,12.2742,12.2489,12.2489,15700.0
2010-08-24 14:30:00,19.36,19.36,19.34,19.35,23300.0,12.2489,12.2489,12.2362,12.2425,23300.0
2010-08-24 14:35:00,19.35,19.4,19.34,19.4,35000.0,12.2425,12.2742,12.2362,12.2742,35000.0
2010-08-24 14:40:00,19.4,19.4,19.36,19.36,12000.0,12.2742,12.2742,12.2489,12.2489,12000.0
2010-08-24 14:45:00,19.37,19.39,19.36,19.37,13800.0,12.2552,12.2678,12.2489,12.2552,13800.0
2010-08-24 14:50:00,19.38,19.38,19.36,19.38,21000.0,12.2615,12.2615,12.2489,12.2615,21000.0
2010-08-24 14:55:00,19.37,19.38,19.36,19.37,38800.0,12.2552,12.2615,12.2489,12.2552,38800.0
2010-08-24 15:00:00,19.38,19.41,19.36,19.41,32500.0,12.2615,12.2805,12.2489,12.2805,32500.0
2010-08-24 15:05:00,19.41,19.42,19.4,19.41,28200.0,12.2805,12.2868,12.2742,12.2805,28200.0
2010-08-24 15:10:00,19.42,19.42,19.39,19.39,44900.0,12.2868,12.2868,12.2678,12.2678,44900.0
2010-08-24 15:15:00,19.39,19.41,19.38,19.41,26300.0,12.2678,12.2805,12.2615,12.2805,26300.0
2010-08-24 15:20:00,19.41,19.42,19.39,19.41,44400.0,12.2805,12.2868,12.2678,12.2805,44400.0
2010-08-24 15:25:00,19.42,19.44,19.41,19.41,40300.0,12.2868,12.2995,12.2805,12.2805,40300.0
2010-08-24 15:30:00,19.42,19.43,19.4,19.41,57500.0,12.2868,12.2931,12.2742,12.2805,57500.0
2010-08-24 15:35:00,19.4,19.4,19.34,19.36,128000.0,12.2742,12.2742,12.2362,12.2489,128000.0
2010-08-24 15:40:00,19.36,19.36,19.32,19.33,39400.0,12.2489,12.2489,12.2235,12.2299,39400.0
2010-08-24 15:45:00,19.33,19.34,19.3,19.33,144300.0,12.2299,12.2362,12.2109,12.2299,144300.0
2010-08-24 15:50:00,19.33,19.34,19.29,19.29,138100.0,12.2299,12.2362,12.2046,12.2046,138100.0
2010-08-24 15:55:00,19.29,19.3,19.26,19.28,286600.0,12.2046,12.2109,12.1856,12.1982,286600.0
2010-08-25 09:30:00,19.13,19.18,19.09,19.17,59800.0,12.1033,12.135,12.078,12.1286,59800.0
2010-08-25 09:35:00,19.17,19.25,19.17,19.22,34400.0,12.1286,12.1793,12.1286,12.1603,34400.0
2010-08-25 09:40:00,19.21,19.23,19.11,19.12,105300.0,12.1539,12.1666,12.0907,12.097,105300.0
2010-08-25 09:45:00,19.13,19.14,19.07,19.07,55600.0,12.1033,12.1097,12.0654,12.0654,55600.0
2010-08-25 09:50:00,19.08,19.13,19.07,19.13,66600.0,12.0717,12.1033,12.0654,12.1033,66600.0
2010-08-25 09:55:00,19.13,19.13,19.09,19.13,55800.0,12.1033,12.1033,12.078,12.1033,55800.0
2010-08-25 10:00:00,19.14,19.18,19.06,19.17,219200.0,12.1097,12.135,12.059,12.1286,219200.0
2010-08-25 10:05:00,19.17,19.24,19.17,19.23,73600.0,12.1286,12.1729,12.1286,12.1666,73600.0
2010-08-25 10:10:00,19.23,19.23,19.2,19.21,37300.0,12.1666,12.1666,12.1476,12.1539,37300.0
2010-08-25 10:15:00,19.21,19.26,19.21,19.25,49900.0,12.1539,12.1856,12.1539,12.1793,49900.0
2010-08-25 10:20:00,19.26,19.27,19.24,19.27,33600.0,12.1856,12.1919,12.1729,12.1919,33600.0
2010-08-25 10:25:00,19.27,19.27,19.23,19.24,21400.0,12.1919,12.1919,12.1666,12.1729,21400.0
2010-08-25 10:30:00,19.23,19.25,19.22,19.22,21000.0,12.1666,12.1793,12.1603,12.1603,21000.0
2010-08-25 10:35:00,19.23,19.24,19.19,19.2,23100.0,12.1666,12.1729,12.1413,12.1476,23100.0
2010-08-25 10:40:00,19.21,19.27,19.2,19.26,21200.0,12.1539,12.1919,12.1476,12.1856,21200.0
2010-08-25 10:45:00,19.27,19.29,19.26,19.29,14400.0,12.1919,12.2046,12.1856,12.2046,14400.0
2010-08-25 10:50:00,19.28,19.3,19.26,19.26,31500.0,12.1982,12.2109,12.1856,12.1856,31500.0
2010-08-25 10:55:00,19.26,19.32,19.25,19.3,51000.0,12.1856,12.2235,12.1793,12.2109,51000.0
2010-08-25 11:00:00,19.3,19.33,19.3,19.32,28700.0,12.2109,12.2299,12.2109,12.2235,28700.0
2010-08-25 11:05:00,19.32,19.32,19.31,19.31,13100.0,12.2235,12.2235,12.2172,12.2172,13100.0
2010-08-25 11:10:00,19.31,19.32,19.26,19.27,30400.0,12.2172,12.2235,12.1856,12.1919,30400.0
2010-08-25 11:15:00,19.27,19.3,19.27,19.3,14900.0,12.1919,12.2109,12.1919,12.2109,14900.0
2010-08-25 11:20:00,19.3,19.33,19.29,19.3,31400.0,12.2109,12.2299,12.2046,12.2109,31400.0
2010-08-25 11:25:00,19.3,19.32,19.3,19.32,16000.0,12.2109,12.2235,12.2109,12.2235,16000.0
2010-08-25 11:30:00,19.32,19.32,19.31,19.32,26800.0,12.2235,12.2235,12.2172,12.2235,26800.0
2010-08-25 11:35:00,19.32,19.33,19.31,19.33,31700.0,12.2235,12.2299,12.2172,12.2299,31700.0
2010-08-25 11:40:00,19.32,19.32,19.31,19.32,27700.0,12.2235,12.2235,12.2172,12.2235,27700.0
2010-08-25 11:45:00,19.32,19.33,19.31,19.32,17100.0,12.2235,12.2299,12.2172,12.2235,17100.0
2010-08-25 11:50:00,19.32,19.32,19.31,19.31,7100.0,12.2235,12.2235,12.2172,12.2172,7100.0
2010-08-25 11:55:00,19.31,19.34,19.31,19.33,20200.0,12.2172,12.2362,12.2172,12.2299,20200.0
2010-08-25 12:00:00,19.33,19.34,19.33,19.33,6200.0,12.2299,12.2362,12.2299,12.2299,6200.0
2010-08-25 12:05:00,19.34,19.34,19.33,19.34,8100.0,12.2362,12.2362,12.2299,12.2362,8100.0
2010-08-25 12:10:00,19.34,19.34,19.31,19.32,30500.0,12.2362,12.2362,12.2172,12.2235,30500.0
2010-08-25 12:15:00,19.31,19.32,19.3,19.31,12700.0,12.2172,12.2235,12.2109,12.2172,12700.0
2010-08-25 12:20:00,19.31,19.31,19.29,19.29,10800.0,12.2172,12.2172,12.2046,12.2046,10800.0
2010-08-25 12:25:00,19.29,19.33,19.29,19.33,54300.0,12.2046,12.2299,12.2046,12.2299,54300.0
2010-08-25 12:30:00,19.33,19.34,19.32,19.33,33200.0,12.2299,12.2362,12.2235,12.2299,33200.0
2010-08-25 12:35:00,19.33,19.33,19.32,19.32,11100.0,12.2299,12.2299,12.2235,12.2235,11100.0
2010-08-25 12:40:00,19.32,19.32,19.3,19.3,31800.0,12.2235,12.2235,12.2109,12.2109,31800.0
2010-08-25 12:45:00,19.3,19.31,19.3,19.31,11300.0,12.2109,12.2172,12.2109,12.2172,11300.0
2010-08-25 12:50:00,19.31,19.34,19.31,19.33,25500.0,12.2172,12.2362,12.2172,12.2299,25500.0
2010-08-25 12:55:00,19.34,19.34,19.33,19.34,16400.0,12.2362,12.2362,12.2299,12.2362,16400.0
2010-08-25 13:00:00,19.34,19.34,19.33,19.33,21200.0,12.2362,12.2362,12.2299,12.2299,21200.0
2010-08-25 13:05:00,19.34,19.36,19.33,19.36,40400.0,12.2362,12.2489,12.2299,12.2489,40400.0
2010-08-25 13:10:00,19.36,19.38,19.36,19.36,28200.0,12.2489,12.2615,12.2489,12.2489,28200.0
2010-08-25 13:15:00,19.37,19.37,19.35,19.37,28600.0,12.2552,12.2552,12.2425,12.2552,28600.0
2010-08-25 13:20:00,19.36,19.37,19.35,19.35,20400.0,12.2489,12.2552,12.2425,12.2425,20400.0
2010-08-25 13:25:00,19.35,19.37,19.35,19.36,20700.0,12.2425,12.2552,12.2425,12.2489,20700.0
2010-08-25 13:30:00,19.35,19.38,19.35,19.38,58000.0,12.2425,12.2615,12.2425,12.2615,58000.0
2010-08-25 13:35:00,19.37,19.41,19.37,19.4,54400.0,12.2552,12.2805,12.2552,12.2742,54400.0
2010-08-25 13:40:00,19.4,19.42,19.39,19.42,15600.0,12.2742,12.2868,12.2678,12.2868,15600.0
2010-08-25 13:45:00,19.42,19.43,19.41,19.42,25400.0,12.2868,12.2931,12.2805,12.2868,25400.0
2010-08-25 13:50:00,19.42,19.43,19.42,19.43,10900.0,12.2868,12.2931,12.2868,12.2931,10900.0
2010-08-25 13:55:00,19.43,19.44,19.42,19.42,19300.0,12.2931,12.2995,12.2868,12.2868,19300.0
2010-08-25 14:00:00,19.42,19.45,19.42,19.45,22300.0,12.2868,12.3058,12.2868,12.3058,22300.0
2010-08-25 14:05:00,19.45,19.48,19.45,19.48,37200.0,12.3058,12.3248,12.3058,12.3248,37200.0
2010-08-25 14:10:00,19.47,19.49,19.45,19.49,38800.0,12.3184,12.3311,12.3058,12.3311,38800.0
2010-08-25 14:15:00,19.49,19.5,19.48,19.49,27200.0,12.3311,12.3374,12.3248,12.3311,27200.0
2010-08-25 14:20:00,19.49,19.5,19.48,19.48,19600.0,12.3311,12.3374,12.3248,12.3248,19600.0
2010-08-25 14:25:00,19.48,19.49,19.48,19.49,9000.0,12.3248,12.3311,12.3248,12.3311,9000.0
2010-08-25 14:30:00,19.48,19.53,19.48,19.53,48900.0,12.3248,12.3564,12.3248,12.3564,48900.0
2010-08-25 14:35:00,19.53,19.58,19.52,19.54,91900.0,12.3564,12.388,12.3501,12.3627,91900.0
2010-08-25 14:40:00,19.55,19.58,19.55,19.57,48400.0,12.3691,12.388,12.3691,12.3817,48400.0
2010-08-25 14:45:00,19.57,19.59,19.55,19.57,58200.0,12.3817,12.3944,12.3691,12.3817,58200.0
2010-08-25 14:50:00,19.57,19.57,19.54,19.55,33600.0,12.3817,12.3817,12.3627,12.3691,33600.0
2010-08-25 14:55:00,19.56,19.57,19.53,19.57,75500.0,12.3754,12.3817,12.3564,12.3817,75500.0
2010-08-25 15:00:00,19.57,19.58,19.54,19.54,67700.0,12.3817,12.388,12.3627,12.3627,67700.0
2010-08-25 15:05:00,19.55,19.57,19.54,19.56,46900.0,12.3691,12.3817,12.3627,12.3754,46900.0
2010-08-25 15:10:00,19.56,19.57,19.55,19.56,24500.0,12.3754,12.3817,12.3691,12.3754,24500.0
2010-08-25 15:15:00,19.57,19.57,19.52,19.53,42000.0,12.3817,12.3817,12.3501,12.3564,42000.0
2010-08-25 15:20:00,19.53,19.53,19.5,19.52,33100.0,12.3564,12.3564,12.3374,12.3501,33100.0
2010-08-25 15:25:00,19.51,19.53,19.51,19.52,24900.0,12.3438,12.3564,12.3438,12.3501,24900.0
2010-08-25 15:30:00,19.51,19.57,19.51,19.57,75100.0,12.3438,12.3817,12.3438,12.3817,75100.0
2010-08-25 15:35:00,19.57,19.58,19.55,19.56,81300.0,12.3817,12.388,12.3691,12.3754,81300.0
2010-08-25 15:40:00,19.57,19.58,19.54,19.58,90300.0,12.3817,12.388,12.3627,12.388,90300.0
2010-08-25 15:45:00,19.58,19.59,19.58,19.59,57000.0,12.388,12.3944,12.388,12.3944,57000.0
2010-08-25 15:50:00,19.59,19.59,19.53,19.53,74600.0,12.3944,12.3944,12.3564,12.3564,74600.0
2010-08-25 15:55:00,19.53,19.54,19.52,19.53,304700.0,12.3564,12.3627,12.3501,12.3564,304700.0
2010-08-26 09:30:00,19.56,19.61,19.5,19.5,32700.0,12.3754,12.407,12.3374,12.3374,32700.0
2010-08-26 09:35:00,19.5,19.55,19.5,19.54,39300.0,12.3374,12.3691,12.3374,12.3627,39300.0
2010-08-26 09:40:00,19.54,19.59,19.51,19.58,56700.0,12.3627,12.3944,12.3438,12.388,56700.0
2010-08-26 09:45:00,19.57,19.6,19.57,19.6,74400.0,12.3817,12.4007,12.3817,12.4007,74400.0
2010-08-26 09:50:00,19.6,19.61,19.52,19.55,70800.0,12.4007,12.407,12.3501,12.3691,70800.0
2010-08-26 09:55:00,19.55,19.58,19.55,19.58,76500.0,12.3691,12.388,12.3691,12.388,76500.0
2010-08-26 10:00:00,19.57,19.59,19.57,19.58,34000.0,12.3817,12.3944,12.3817,12.388,34000.0
2010-08-26 10:05:00,19.58,19.58,19.55,19.57,104800.0,12.388,12.388,12.3691,12.3817,104800.0
2010-08-26 10:10:00,19.57,19.61,19.56,19.6,45200.0,12.3817,12.407,12.3754,12.4007,45200.0
2010-08-26 10:15:00,19.61,19.61,19.56,19.58,35400.0,12.407,12.407,12.3754,12.388,35400.0
2010-08-26 10:20:00,19.58,19.58,19.54,19.56,37400.0,12.388,12.388,12.3627,12.3754,37400.0
2010-08-26 10:25:00,19.55,19.57,19.54,19.57,57400.0,12.3691,12.3817,12.3627,12.3817,57400.0
2010-08-26 10:30:00,19.57,19.6,19.57,19.58,27500.0,12.3817,12.4007,12.3817,12.388,27500.0
2010-08-26 10:35:00,19.59,19.62,19.58,19.61,37300.0,12.3944,12.4134,12.388,12.407,37300.0
2010-08-26 10:40:00,19.61,19.62,19.58,19.58,23500.0,12.407,12.4134,12.388,12.388,23500.0
2010-08-26 10:45:00,19.58,19.58,19.56,19.57,16700.0,12.388,12.388,12.3754,12.3817,16700.0
2010-08-26 10:50:00,19.57,19.58,19.56,19.57,23000.0,12.3817,12.388,12.3754,12.3817,23000.0
2010-08-26 10:55:00,19.57,19.57,19.55,19.56,49500.0,12.3817,12.3817,12.3691,12.3754,49500.0
2010-08-26 11:00:00,19.55,19.56,19.53,19.53,63100.0,12.3691,12.3754,12.3564,12.3564,63100.0
2010-08-26 11:05:00,19.54,19.54,19.47,19.5,102600.0,12.3627,12.3627,12.3184,12.3374,102600.0
2010-08-26 11:10:00,19.5,19.52,19.47,19.52,81500.0,12.3374,12.3501,12.3184,12.3501,81500.0
2010-08-26 11:15:00,19.52,19.53,19.51,19.51,53200.0,12.3501,12.3564,12.3438,12.3438,53200.0
2010-08-26 11:20:00,19.51,19.51,19.48,19.48,78300.0,12.3438,12.3438,12.3248,12.3248,78300.0
2010-08-26 11:25:00,19.48,19.5,19.47,19.49,31800.0,12.3248,12.3374,12.3184,12.3311,31800.0
2010-08-26 11:30:00,19.48,19.49,19.47,19.49,15500.0,12.3248,12.3311,12.3184,12.3311,15500.0
2010-08-26 11:35:00,19.5,19.51,19.47,19.47,13200.0,12.3374,12.3438,12.3184,12.3184,13200.0
2010-08-26 11:40:00,19.47,19.49,19.46,19.48,31300.0,12.3184,12.3311,12.3121,12.3248,31300.0
2010-08-26 11:45:00,19.47,19.47,19.46,19.47,7200.0,12.3184,12.3184,12.3121,12.3184,7200.0
2010-08-26 11:50:00,19.46,19.47,19.42,19.42,52500.0,12.3121,12.3184,12.2868,12.2868,52500.0
2010-08-26 11:55:00,19.43,19.49,19.43,19.49,30200.0,12.2931,12.3311,12.2931,12.3311,30200.0
2010-08-26 12:00:00,19.49,19.51,19.48,19.51,89300.0,12.3311,12.3438,12.3248,12.3438,89300.0
2010-08-26 12:05:00,19.51,19.53,19.51,19.52,20800.0,12.3438,12.3564,12.3438,12.3501,20800.0
2010-08-26 12:10:00,19.53,19.54,19.52,19.52,35100.0,12.3564,12.3627,12.3501,12.3501,35100.0
2010-08-26 12:15:00,19.51,19.51,19.49,19.5,15700.0,12.3438,12.3438,12.3311,12.3374,15700.0
2010-08-26 12:20:00,19.5,19.52,19.5,19.51,4800.0,12.3374,12.3501,12.3374,12.3438,4800.0
2010-08-26 12:25:00,19.51,19.52,19.5,19.5,7600.0,12.3438,12.3501,12.3374,12.3374,7600.0
2010-08-26 12:30:00,19.5,19.51,19.5,19.5,5500.0,12.3374,12.3438,12.3374,12.3374,5500.0
2010-08-26 12:35:00,19.5,19.53,19.5,19.52,36900.0,12.3374,12.3564,12.3374,12.3501,36900.0
2010-08-26 12:40:00,19.52,19.52,19.5,19.51,13500.0,12.3501,12.3501,12.3374,12.3438,13500.0
2010-08-26 12:45:00,19.51,19.51,19.5,19.51,16500.0,12.3438,12.3438,12.3374,12.3438,16500.0
2010-08-26 12:50:00,19.52,19.52,19.5,19.5,28200.0,12.3501,12.3501,12.3374,12.3374,28200.0
2010-08-26 12:55:00,19.5,19.52,19.49,19.51,49800.0,12.3374,12.3501,12.3311,12.3438,49800.0
2010-08-26 13:00:00,19.53,19.55,19.52,19.52,25300.0,12.3564,12.3691,12.3501,12.3501,25300.0
2010-08-26 13:05:00,19.52,19.54,19.52,19.54,8200.0,12.3501,12.3627,12.3501,12.3627,8200.0
2010-08-26 13:10:00,19.54,19.54,19.53,19.54,13300.0,12.3627,12.3627,12.3564,12.3627,13300.0
2010-08-26 13:15:00,19.53,19.54,19.53,19.54,17900.0,12.3564,12.3627,12.3564,12.3627,17900.0
2010-08-26 13:20:00,19.54,19.57,19.54,19.56,37500.0,12.3627,12.3817,12.3627,12.3754,37500.0
2010-08-26 13:25:00,19.57,19.58,19.56,19.58,5400.0,12.3817,12.388,12.3754,12.388,5400.0
2010-08-26 13:30:00,19.57,19.59,19.57,19.58,10800.0,12.3817,12.3944,12.3817,12.388,10800.0
2010-08-26 13:35:00,19.58,19.58,19.57,19.58,5400.0,12.388,12.388,12.3817,12.388,5400.0
2010-08-26 13:40:00,19.57,19.58,19.56,19.56,26900.0,12.3817,12.388,12.3754,12.3754,26900.0
2010-08-26 13:45:00,19.56,19.56,19.54,19.54,18200.0,12.3754,12.3754,12.3627,12.3627,18200.0
2010-08-26 13:50:00,19.54,19.54,19.52,19.53,13800.0,12.3627,12.3627,12.3501,12.3564,13800.0
2010-08-26 13:55:00,19.52,19.52,19.49,19.49,29800.0,12.3501,12.3501,12.3311,12.3311,29800.0
2010-08-26 14:00:00,19.49,19.49,19.48,19.48,12600.0,12.3311,12.3311,12.3248,12.3248,12600.0
2010-08-26 14:05:00,19.48,19.49,19.44,19.45,49700.0,12.3248,12.3311,12.2995,12.3058,49700.0
2010-08-26 14:10:00,19.44,19.45,19.41,19.41,57400.0,12.2995,12.3058,12.2805,12.2805,57400.0
2010-08-26 14:15:00,19.41,19.42,19.4,19.41,40300.0,12.2805,12.2868,12.2742,12.2805,40300.0
2010-08-26 14:20:00,19.41,19.42,19.41,19.41,18800.0,12.2805,12.2868,12.2805,12.2805,18800.0
2010-08-26 14:25:00,19.42,19.43,19.41,19.42,38000.0,12.2868,12.2931,12.2805,12.2868,38000.0
2010-08-26 14:30:00,19.42,19.42,19.39,19.4,25600.0,12.2868,12.2868,12.2678,12.2742,25600.0
2010-08-26 14:35:00,19.41,19.42,19.4,19.42,14000.0,12.2805,12.2868,12.2742,12.2868,14000.0
2010-08-26 14:40:00,19.42,19.43,19.4,19.41,20400.0,12.2868,12.2931,12.2742,12.2805,20400.0
2010-08-26 14:45:00,19.41,19.42,19.39,19.4,38500.0,12.2805,12.2868,12.2678,12.2742,38500.0
2010-08-26 14:50:00,19.4,19.4,19.38,19.38,31500.0,12.2742,12.2742,12.2615,12.2615,31500.0
2010-08-26 14:55:00,19.38,19.38,19.34,19.36,55400.0,12.2615,12.2615,12.2362,12.2489,55400.0
2010-08-26 15:00:00,19.36,19.38,19.36,19.37,43600.0,12.2489,12.2615,12.2489,12.2552,43600.0
2010-08-26 15:05:00,19.37,19.38,19.35,19.38,38400.0,12.2552,12.2615,12.2425,12.2615,38400.0
2010-08-26 15:10:00,19.39,19.4,19.38,19.39,25300.0,12.2678,12.2742,12.2615,12.2678,25300.0
2010-08-26 15:15:00,19.39,19.43,19.38,19.43,57000.0,12.2678,12.2931,12.2615,12.2931,57000.0
2010-08-26 15:20:00,19.43,19.47,19.43,19.44,78600.0,12.2931,12.3184,12.2931,12.2995,78600.0
2010-08-26 15:25:00,19.43,19.45,19.43,19.44,49100.0,12.2931,12.3058,12.2931,12.2995,49100.0
2010-08-26 15:30:00,19.44,19.46,19.44,19.45,36800.0,12.2995,12.3121,12.2995,12.3058,36800.0
2010-08-26 15:35:00,19.46,19.47,19.45,19.47,50200.0,12.3121,12.3184,12.3058,12.3184,50200.0
2010-08-26 15:40:00,19.46,19.52,19.45,19.51,97200.0,12.3121,12.3501,12.3058,12.3438,97200.0
2010-08-26 15:45:00,19.51,19.51,19.48,19.5,99300.0,12.3438,12.3438,12.3248,12.3374,99300.0
2010-08-26 15:50:00,19.49,19.5,19.46,19.46,66500.0,12.3311,12.3374,12.3121,12.3121,66500.0
2010-08-26 15:55:00,19.47,19.48,19.4,19.41,332800.0,12.3184,12.3248,12.2742,12.2805,332800.0
2010-08-27 09:30:00,19.54,19.54,19.46,19.48,38400.0,12.3627,12.3627,12.3121,12.3248,38400.0
2010-08-27 09:35:00,19.48,19.5,19.46,19.48,14500.0,12.3248,12.3374,12.3121,12.3248,14500.0
2010-08-27 09:40:00,19.48,19.5,19.46,19.48,20200.0,12.3248,12.3374,12.3121,12.3248,20200.0
2010-08-27 09:45:00,19.47,19.48,19.44,19.44,26700.0,12.3184,12.3248,12.2995,12.2995,26700.0
2010-08-27 09:50:00,19.44,19.46,19.43,19.46,15000.0,12.2995,12.3121,12.2931,12.3121,15000.0
2010-08-27 09:55:00,19.45,19.49,19.42,19.43,38100.0,12.3058,12.3311,12.2868,12.2931,38100.0
2010-08-27 10:00:00,19.43,19.45,19.32,19.39,68200.0,12.2931,12.3058,12.2235,12.2678,68200.0
2010-08-27 10:05:00,19.39,19.4,19.32,19.39,55400.0,12.2678,12.2742,12.2235,12.2678,55400.0
2010-08-27 10:10:00,19.39,19.47,19.38,19.45,47800.0,12.2678,12.3184,12.2615,12.3058,47800.0
2010-08-27 10:15:00,19.46,19.5,19.45,19.49,74300.0,12.3121,12.3374,12.3058,12.3311,74300.0
2010-08-27 10:20:00,19.49,19.5,19.45,19.49,43900.0,12.3311,12.3374,12.3058,12.3311,43900.0
2010-08-27 10:25:00,19.49,19.54,19.49,19.53,27400.0,12.3311,12.3627,12.3311,12.3564,27400.0
2010-08-27 10:30:00,19.53,19.57,19.53,19.55,54200.0,12.3564,12.3817,12.3564,12.3691,54200.0
2010-08-27 10:35:00,19.54,19.59,19.54,19.59,56500.0,12.3627,12.3944,12.3627,12.3944,56500.0
2010-08-27 10:40:00,19.59,19.61,19.57,19.57,38200.0,12.3944,12.407,12.3817,12.3817,38200.0
2010-08-27 10:45:00,19.57,19.61,19.57,19.59,17900.0,12.3817,12.407,12.3817,12.3944,17900.0
2010-08-27 10:50:00,19.59,19.61,19.56,19.57,33400.0,12.3944,12.407,12.3754,12.3817,33400.0
2010-08-27 10:55:00,19.56,19.59,19.53,19.59,22900.0,12.3754,12.3944,12.3564,12.3944,22900.0
2010-08-27 11:00:00,19.59,19.63,19.59,19.61,24500.0,12.3944,12.4197,12.3944,12.407,24500.0
2010-08-27 11:05:00,19.61,19.66,19.61,19.65,61900.0,12.407,12.4387,12.407,12.4323,61900.0
2010-08-27 11:10:00,19.64,19.68,19.64,19.68,27900.0,12.426,12.4513,12.426,12.4513,27900.0
2010-08-27 11:15:00,19.68,19.7,19.65,19.66,27500.0,12.4513,12.464,12.4323,12.4387,27500.0
2010-08-27 11:20:00,19.66,19.67,19.65,19.67,31400.0,12.4387,12.445,12.4323,12.445,31400.0
2010-08-27 11:25:00,19.67,19.68,19.65,19.67,24800.0,12.445,12.4513,12.4323,12.445,24800.0
2010-08-27 11:30:00,19.68,19.69,19.65,19.65,38500.0,12.4513,12.4576,12.4323,12.4323,38500.0
2010-08-27 11:35:00,19.66,19.66,19.62,19.64,33800.0,12.4387,12.4387,12.4134,12.426,33800.0
2010-08-27 11:40:00,19.63,19.64,19.61,19.61,20600.0,12.4197,12.426,12.407,12.407,20600.0
2010-08-27 11:45:00,19.61,19.64,19.61,19.63,28400.0,12.407,12.426,12.407,12.4197,28400.0
2010-08-27 11:50:00,19.64,19.66,19.63,19.63,45900.0,12.426,12.4387,12.4197,12.4197,45900.0
2010-08-27 11:55:00,19.63,19.64,19.63,19.64,15000.0,12.4197,12.426,12.4197,12.426,15000.0
2010-08-27 12:00:00,19.64,19.65,19.63,19.64,28500.0,12.426,12.4323,12.4197,12.426,28500.0
2010-08-27 12:05:00,19.64,19.7,19.64,19.7,22400.0,12.426,12.464,12.426,12.464,22400.0
2010-08-27 12:10:00,19.69,19.7,19.67,19.7,15700.0,12.4576,12.464,12.445,12.464,15700.0
2010-08-27 12:15:00,19.7,19.7,19.69,19.7,8100.0,12.464,12.464,12.4576,12.464,8100.0
2010-08-27 12:20:00,19.71,19.74,19.7,19.73,29300.0,12.4703,12.4893,12.464,12.4829,29300.0
2010-08-27 12:25:00,19.73,19.73,19.71,19.73,22500.0,12.4829,12.4829,12.4703,12.4829,22500.0
2010-08-27 12:30:00,19.72,19.73,19.7,19.71,22200.0,12.4766,12.4829,12.464,12.4703,22200.0
2010-08-27 12:35:00,19.71,19.73,19.71,19.71,6000.0,12.4703,12.4829,12.4703,12.4703,6000.0
2010-08-27 12:40:00,19.72,19.73,19.7,19.7,17900.0,12.4766,12.4829,12.464,12.464,17900.0
2010-08-27 12:45:00,19.7,19.72,19.7,19.72,21200.0,12.464,12.4766,12.464,12.4766,21200.0
2010-08-27 12:50:00,19.72,19.72,19.7,19.71,8300.0,12.4766,12.4766,12.464,12.4703,8300.0
2010-08-27 12:55:00,19.72,19.73,19.68,19.69,115500.0,12.4766,12.4829,12.4513,12.4576,115500.0
2010-08-27 13:00:00,19.69,19.7,19.68,19.7,17700.0,12.4576,12.464,12.4513,12.464,17700.0
2010-08-27 13:05:00,19.7,19.7,19.67,19.68,21500.0,12.464,12.464,12.445,12.4513,21500.0
2010-08-27 13:10:00,19.68,19.68,19.66,19.66,21100.0,12.4513,12.4513,12.4387,12.4387,21100.0
2010-08-27 13:15:00,19.66,19.67,19.62,19.62,39500.0,12.4387,12.445,12.4134,12.4134,39500.0
2010-08-27 13:20:00,19.63,19.69,19.62,19.66,39300.0,12.4197,12.4576,12.4134,12.4387,39300.0
2010-08-27 13:25:00,19.67,19.7,19.66,19.7,27000.0,12.445,12.464,12.4387,12.464,27000.0
2010-08-27 13:30:00,19.69,19.73,19.69,19.73,55600.0,12.4576,12.4829,12.4576,12.4829,55600.0
2010-08-27 13:35:00,19.73,19.76,19.71,19.73,23300.0,12.4829,12.5019,12.4703,12.4829,23300.0
2010-08-27 13:40:00,19.73,19.74,19.71,19.72,14300.0,12.4829,12.4893,12.4703,12.4766,14300.0
2010-08-27 13:45:00,19.72,19.73,19.7,19.7,13000.0,12.4766,12.4829,12.464,12.464,13000.0
2010-08-27 13:50:00,19.71,19.75,19.7,19.74,52600.0,12.4703,12.4956,12.464,12.4893,52600.0
2010-08-27 13:55:00,19.74,19.8,19.73,19.79,30500.0,12.4893,12.5272,12.4829,12.5209,30500.0
2010-08-27 14:00:00,19.79,19.82,19.78,19.8,38800.0,12.5209,12.5399,12.5146,12.5272,38800.0
2010-08-27 14:05:00,19.8,19.8,19.75,19.78,54000.0,12.5272,12.5272,12.4956,12.5146,54000.0
2010-08-27 14:10:00,19.78,19.79,19.75,19.75,17900.0,12.5146,12.5209,12.4956,12.4956,17900.0
2010-08-27 14:15:00,19.75,19.78,19.74,19.78,19400.0,12.4956,12.5146,12.4893,12.5146,19400.0
2010-08-27 14:20:00,19.78,19.78,19.76,19.76,28500.0,12.5146,12.5146,12.5019,12.5019,28500.0
2010-08-27 14:25:00,19.76,19.79,19.76,19.79,23000.0,12.5019,12.5209,12.5019,12.5209,23000.0
2010-08-27 14:30:00,19.79,19.8,19.78,19.79,18100.0,12.5209,12.5272,12.5146,12.5209,18100.0
2010-08-27 14:35:00,19.78,19.8,19.78,19.79,15400.0,12.5146,12.5272,12.5146,12.5209,15400.0
2010-08-27 14:40:00,19.8,19.8,19.78,19.8,40800.0,12.5272,12.5272,12.5146,12.5272,40800.0
2010-08-27 14:45:00,19.8,19.83,19.8,19.8,38900.0,12.5272,12.5462,12.5272,12.5272,38900.0
2010-08-27 14:50:00,19.79,19.82,19.79,19.79,21100.0,12.5209,12.5399,12.5209,12.5209,21100.0
2010-08-27 14:55:00,19.79,19.81,19.79,19.8,20300.0,12.5209,12.5336,12.5209,12.5272,20300.0
2010-08-27 15:00:00,19.8,19.81,19.79,19.8,43500.0,12.5272,12.5336,12.5209,12.5272,43500.0
2010-08-27 15:05:00,19.79,19.82,19.79,19.82,29400.0,12.5209,12.5399,12.5209,12.5399,29400.0
2010-08-27 15:10:00,19.81,19.83,19.81,19.82,37900.0,12.5336,12.5462,12.5336,12.5399,37900.0
2010-08-27 15:15:00,19.82,19.82,19.79,19.79,35300.0,12.5399,12.5399,12.5209,12.5209,35300.0
2010-08-27 15:20:00,19.79,19.82,19.79,19.82,55500.0,12.5209,12.5399,12.5209,12.5399,55500.0
2010-08-27 15:25:00,19.82,19.86,19.82,19.85,75000.0,12.5399,12.5652,12.5399,12.5589,75000.0
2010-08-27 15:30:00,19.85,19.85,19.82,19.82,45300.0,12.5589,12.5589,12.5399,12.5399,45300.0
2010-08-27 15:35:00,19.83,19.85,19.82,19.83,47300.0,12.5462,12.5589,12.5399,12.5462,47300.0
2010-08-27 15:40:00,19.84,19.87,19.82,19.87,79200.0,12.5525,12.5715,12.5399,12.5715,79200.0
2010-08-27 15:45:00,19.86,19.88,19.85,19.87,88300.0,12.5652,12.5778,12.5589,12.5715,88300.0
2010-08-27 15:50:00,19.86,19.89,19.86,19.86,105000.0,12.5652,12.5842,12.5652,12.5652,105000.0
2010-08-27 15:55:00,19.87,19.9,19.86,19.89,371000.0,12.5715,12.5905,12.5652,12.5842,371000.0
2010-08-30 09:30:00,19.81,19.86,19.72,19.73,42000.0,12.5336,12.5652,12.4766,12.4829,42000.0
2010-08-30 09:35:00,19.74,19.76,19.72,19.74,23800.0,12.4893,12.5019,12.4766,12.4893,23800.0
2010-08-30 09:40:00,19.75,19.76,19.73,19.74,15500.0,12.4956,12.5019,12.4829,12.4893,15500.0
2010-08-30 09:45:00,19.75,19.8,19.75,19.8,12100.0,12.4956,12.5272,12.4956,12.5272,12100.0
2010-08-30 09:50:00,19.8,19.83,19.79,19.8,19600.0,12.5272,12.5462,12.5209,12.5272,19600.0
2010-08-30 09:55:00,19.8,19.82,19.8,19.8,18600.0,12.5272,12.5399,12.5272,12.5272,18600.0
2010-08-30 10:00:00,19.8,19.8,19.77,19.77,19600.0,12.5272,12.5272,12.5083,12.5083,19600.0
2010-08-30 10:05:00,19.78,19.78,19.77,19.77,18200.0,12.5146,12.5146,12.5083,12.5083,18200.0
2010-08-30 10:10:00,19.77,19.78,19.76,19.77,13600.0,12.5083,12.5146,12.5019,12.5083,13600.0
2010-08-30 10:15:00,19.76,19.77,19.74,19.75,47100.0,12.5019,12.5083,12.4893,12.4956,47100.0
2010-08-30 10:20:00,19.75,19.78,19.74,19.77,52500.0,12.4956,12.5146,12.4893,12.5083,52500.0
2010-08-30 10:25:00,19.77,19.77,19.74,19.76,33100.0,12.5083,12.5083,12.4893,12.5019,33100.0
2010-08-30 10:30:00,19.76,19.76,19.72,19.73,55700.0,12.5019,12.5019,12.4766,12.4829,55700.0
2010-08-30 10:35:00,19.73,19.76,19.73,19.75,8500.0,12.4829,12.5019,12.4829,12.4956,8500.0
2010-08-30 10:40:00,19.76,19.76,19.74,19.74,20800.0,12.5019,12.5019,12.4893,12.4893,20800.0
2010-08-30 10:45:00,19.74,19.78,19.74,19.78,24900.0,12.4893,12.5146,12.4893,12.5146,24900.0
2010-08-30 10:50:00,19.78,19.82,19.78,19.81,19600.0,12.5146,12.5399,12.5146,12.5336,19600.0
2010-08-30 10:55:00,19.81,19.83,19.81,19.81,16600.0,12.5336,12.5462,12.5336,12.5336,16600.0
2010-08-30 11:00:00,19.81,19.82,19.8,19.8,14500.0,12.5336,12.5399,12.5272,12.5272,14500.0
2010-08-30 11:05:00,19.81,19.81,19.79,19.79,31200.0,12.5336,12.5336,12.5209,12.5209,31200.0
2010-08-30 11:10:00,19.8,19.8,19.78,19.78,31800.0,12.5272,12.5272,12.5146,12.5146,31800.0
2010-08-30 11:15:00,19.78,19.83,19.78,19.83,34300.0,12.5146,12.5462,12.5146,12.5462,34300.0
2010-08-30 11:20:00,19.82,19.84,19.81,19.83,29900.0,12.5399,12.5525,12.5336,12.5462,29900.0
2010-08-30 11:25:00,19.83,19.83,19.82,19.83,17000.0,12.5462,12.5462,12.5399,12.5462,17000.0
2010-08-30 11:30:00,19.83,19.83,19.82,19.83,9100.0,12.5462,12.5462,12.5399,12.5462,9100.0
2010-08-30 11:35:00,19.83,19.83,19.82,19.83,28300.0,12.5462,12.5462,12.5399,12.5462,28300.0
2010-08-30 11:40:00,19.82,19.83,19.82,19.83,25300.0,12.5399,12.5462,12.5399,12.5462,25300.0
2010-08-30 11:45:00,19.82,19.83,19.8,19.8,82700.0,12.5399,12.5462,12.5272,12.5272,82700.0
2010-08-30 11:50:00,19.81,19.81,19.8,19.81,12900.0,12.5336,12.5336,12.5272,12.5336,12900.0
2010-08-30 11:55:00,19.81,19.84,19.8,19.84,106300.0,12.5336,12.5525,12.5272,12.5525,106300.0
2010-08-30 12:00:00,19.84,19.84,19.83,19.84,15800.0,12.5525,12.5525,12.5462,12.5525,15800.0
2010-08-30 12:05:00,19.84,19.84,19.83,19.84,10200.0,12.5525,12.5525,12.5462,12.5525,10200.0
2010-08-30 12:10:00,19.83,19.84,19.83,19.84,7800.0,12.5462,12.5525,12.5462,12.5525,7800.0
2010-08-30 12:15:00,19.83,19.86,19.83,19.84,58300.0,12.5462,12.5652,12.5462,12.5525,58300.0
2010-08-30 12:20:00,19.84,19.86,19.84,19.86,43500.0,12.5525,12.5652,12.5525,12.5652,43500.0
2010-08-30 12:25:00,19.85,19.86,19.85,19.86,8200.0,12.5589,12.5652,12.5589,12.5652,8200.0
2010-08-30 12:30:00,19.85,19.86,19.85,19.86,35300.0,12.5589,12.5652,12.5589,12.5652,35300.0
2010-08-30 12:35:00,19.85,19.89,19.85,19.88,91700.0,12.5589,12.5842,12.5589,12.5778,91700.0
2010-08-30 12:40:00,19.89,19.89,19.88,19.89,13800.0,12.5842,12.5842,12.5778,12.5842,13800.0
2010-08-30 12:45:00,19.88,19.92,19.88,19.91,68100.0,12.5778,12.6032,12.5778,12.5968,68100.0
2010-08-30 12:50:00,19.92,19.92,19.9,19.91,34400.0,12.6032,12.6032,12.5905,12.5968,34400.0
2010-08-30 12:55:00,19.91,19.92,19.89,19.91,56700.0,12.5968,12.6032,12.5842,12.5968,56700.0
2010-08-30 13:00:00,19.91,19.91,19.9,19.91,11500.0,12.5968,12.5968,12.5905,12.5968,11500.0
2010-08-30 13:05:00,19.9,19.91,19.9,19.9,8300.0,12.5905,12.5968,12.5905,12.5905,8300.0
2010-08-30 13:10:00,19.9,19.91,19.9,19.91,16700.0,12.5905,12.5968,12.5905,12.5968,16700.0
2010-08-30 13:15:00,19.9,19.93,19.9,19.93,56700.0,12.5905,12.6095,12.5905,12.6095,56700.0
2010-08-30 13:20:00,19.92,19.92,19.89,19.91,91700.0,12.6032,12.6032,12.5842,12.5968,91700.0
2010-08-30 13:25:00,19.91,19.92,19.86,19.86,33600.0,12.5968,12.6032,12.5652,12.5652,33600.0
2010-08-30 13:30:00,19.86,19.88,19.86,19.88,38000.0,12.5652,12.5778,12.5652,12.5778,38000.0
2010-08-30 13:35:00,19.87,19.88,19.87,19.87,16500.0,12.5715,12.5778,12.5715,12.5715,16500.0
2010-08-30 13:40:00,19.87,19.9,19.86,19.88,65200.0,12.5715,12.5905,12.5652,12.5778,65200.0
2010-08-30 13:45:00,19.88,19.9,19.88,19.9,32500.0,12.5778,12.5905,12.5778,12.5905,32500.0
2010-08-30 13:50:00,19.89,19.9,19.89,19.9,6000.0,12.5842,12.5905,12.5842,12.5905,6000.0
2010-08-30 13:55:00,19.9,19.91,19.89,19.9,34300.0,12.5905,12.5968,12.5842,12.5905,34300.0
2010-08-30 14:00:00,19.89,19.9,19.88,19.88,52400.0,12.5842,12.5905,12.5778,12.5778,52400.0
2010-08-30 14:05:00,19.88,19.89,19.83,19.86,72700.0,12.5778,12.5842,12.5462,12.5652,72700.0
2010-08-30 14:10:00,19.86,19.87,19.86,19.86,10400.0,12.5652,12.5715,12.5652,12.5652,10400.0
2010-08-30 14:15:00,19.86,19.87,19.85,19.86,43400.0,12.5652,12.5715,12.5589,12.5652,43400.0
2010-08-30 14:20:00,19.86,19.87,19.86,19.87,12000.0,12.5652,12.5715,12.5652,12.5715,12000.0
2010-08-30 14:25:00,19.86,19.9,19.86,19.9,41700.0,12.5652,12.5905,12.5652,12.5905,41700.0
2010-08-30 14:30:00,19.9,19.9,19.89,19.9,26700.0,12.5905,12.5905,12.5842,12.5905,26700.0
2010-08-30 14:35:00,19.9,19.9,19.89,19.9,15400.0,12.5905,12.5905,12.5842,12.5905,15400.0
2010-08-30 14:40:00,19.9,19.91,19.89,19.9,29200.0,12.5905,12.5968,12.5842,12.5905,29200.0
2010-08-30 14:45:00,19.9,19.91,19.9,19.9,30400.0,12.5905,12.5968,12.5905,12.5905,30400.0
2010-08-30 14:50:00,19.91,19.92,19.9,19.91,55100.0,12.5968,12.6032,12.5905,12.5968,55100.0
2010-08-30 14:55:00,19.92,19.92,19.91,19.92,31300.0,12.6032,12.6032,12.5968,12.6032,31300.0
2010-08-30 15:00:00,19.92,19.92,19.91,19.92,27100.0,12.6032,12.6032,12.5968,12.6032,27100.0
2010-08-30 15:05:00,19.92,19.92,19.9,19.91,64800.0,12.6032,12.6032,12.5905,12.5968,64800.0
2010-08-30 15:10:00,19.9,19.91,19.9,19.91,30700.0,12.5905,12.5968,12.5905,12.5968,30700.0
2010-08-30 15:15:00,19.91,19.91,19.87,19.87,67700.0,12.5968,12.5968,12.5715,12.5715,67700.0
2010-08-30 15:20:00,19.87,19.88,19.86,19.88,62200.0,12.5715,12.5778,12.5652,12.5778,62200.0
2010-08-30 15:25:00,19.89,19.89,19.88,19.89,27700.0,12.5842,12.5842,12.5778,12.5842,27700.0
2010-08-30 15:30:00,19.88,19.89,19.86,19.86,102900.0,12.5778,12.5842,12.5652,12.5652,102900.0
2010-08-30 15:35:00,19.86,19.88,19.85,19.88,133700.0,12.5652,12.5778,12.5589,12.5778,133700.0
2010-08-30 15:40:00,19.88,19.9,19.86,19.9,182500.0,12.5778,12.5905,12.5652,12.5905,182500.0
2010-08-30 15:45:00,19.89,19.9,19.84,19.84,230100.0,12.5842,12.5905,12.5525,12.5525,230100.0
2010-08-30 15:50:00,19.85,19.86,19.82,19.83,230500.0,12.5589,12.5652,12.5399,12.5462,230500.0
2010-08-30 15:55:00,19.83,19.83,19.77,19.78,472600.0,12.5462,12.5462,12.5083,12.5146,472600.0
2010-08-31 09:30:00,19.76,19.76,19.67,19.69,38400.0,12.5019,12.5019,12.445,12.4576,38400.0
2010-08-31 09:35:00,19.69,19.7,19.57,19.59,24500.0,12.4576,12.464,12.3817,12.3944,24500.0
2010-08-31 09:40:00,19.57,19.59,19.5,19.52,42700.0,12.3817,12.3944,12.3374,12.3501,42700.0
2010-08-31 09:45:00,19.52,19.68,19.52,19.65,71300.0,12.3501,12.4513,12.3501,12.4323,71300.0
2010-08-31 09:50:00,19.65,19.66,19.57,19.59,72000.0,12.4323,12.4387,12.3817,12.3944,72000.0
2010-08-31 09:55:00,19.59,19.59,19.47,19.49,116800.0,12.3944,12.3944,12.3184,12.3311,116800.0
2010-08-31 10:00:00,19.49,19.71,19.48,19.68,73000.0,12.3311,12.4703,12.3248,12.4513,73000.0
2010-08-31 10:05:00,19.68,19.73,19.68,19.71,41600.0,12.4513,12.4829,12.4513,12.4703,41600.0
2010-08-31 10:10:00,19.72,19.78,19.72,19.77,29500.0,12.4766,12.5146,12.4766,12.5083,29500.0
2010-08-31 10:15:00,19.76,19.76,19.72,19.72,26600.0,12.5019,12.5019,12.4766,12.4766,26600.0
2010-08-31 10:20:00,19.72,19.73,19.69,19.69,28300.0,12.4766,12.4829,12.4576,12.4576,28300.0
2010-08-31 10:25:00,19.68,19.76,19.68,19.76,45400.0,12.4513,12.5019,12.4513,12.5019,45400.0
2010-08-31 10:30:00,19.76,19.77,19.75,19.75,102500.0,12.5019,12.5083,12.4956,12.4956,102500.0
2010-08-31 10:35:00,19.75,19.77,19.68,19.69,66700.0,12.4956,12.5083,12.4513,12.4576,66700.0
2010-08-31 10:40:00,19.7,19.73,19.69,19.73,30800.0,12.464,12.4829,12.4576,12.4829,30800.0
2010-08-31 10:45:00,19.73,19.73,19.71,19.71,29800.0,12.4829,12.4829,12.4703,12.4703,29800.0
2010-08-31 10:50:00,19.72,19.77,19.71,19.75,29300.0,12.4766,12.5083,12.4703,12.4956,29300.0
2010-08-31 10:55:00,19.76,19.8,19.76,19.79,20700.0,12.5019,12.5272,12.5019,12.5209,20700.0
2010-08-31 11:00:00,19.79,19.82,19.79,19.79,54900.0,12.5209,12.5399,12.5209,12.5209,54900.0
2010-08-31 11:05:00,19.79,19.8,19.76,19.76,34800.0,12.5209,12.5272,12.5019,12.5019,34800.0
2010-08-31 11:10:00,19.76,19.78,19.75,19.78,27300.0,12.5019,12.5146,12.4956,12.5146,27300.0
2010-08-31 11:15:00,19.78,19.8,19.76,19.76,30000.0,12.5146,12.5272,12.5019,12.5019,30000.0
2010-08-31 11:20:00,19.76,19.84,19.76,19.83,37000.0,12.5019,12.5525,12.5019,12.5462,37000.0
2010-08-31 11:25:00,19.84,19.84,19.82,19.82,16400.0,12.5525,12.5525,12.5399,12.5399,16400.0
2010-08-31 11:30:00,19.82,19.85,19.81,19.84,43100.0,12.5399,12.5589,12.5336,12.5525,43100.0
2010-08-31 11:35:00,19.84,19.88,19.84,19.85,29700.0,12.5525,12.5778,12.5525,12.5589,29700.0
2010-08-31 11:40:00,19.85,19.87,19.84,19.85,22400.0,12.5589,12.5715,12.5525,12.5589,22400.0
2010-08-31 11:45:00,19.86,19.87,19.84,19.86,17500.0,12.5652,12.5715,12.5525,12.5652,17500.0
2010-08-31 11:50:00,19.85,19.87,19.84,19.86,22300.0,12.5589,12.5715,12.5525,12.5652,22300.0
2010-08-31 11:55:00,19.85,19.85,19.82,19.82,10800.0,12.5589,12.5589,12.5399,12.5399,10800.0
2010-08-31 12:00:00,19.83,19.87,19.83,19.86,19500.0,12.5462,12.5715,12.5462,12.5652,19500.0
2010-08-31 12:05:00,19.87,19.88,19.86,19.87,8300.0,12.5715,12.5778,12.5652,12.5715,8300.0
2010-08-31 12:10:00,19.87,19.88,19.84,19.85,16400.0,12.5715,12.5778,12.5525,12.5589,16400.0
2010-08-31 12:15:00,19.85,19.87,19.84,19.87,23900.0,12.5589,12.5715,12.5525,12.5715,23900.0
2010-08-31 12:20:00,19.86,19.86,19.83,19.84,17500.0,12.5652,12.5652,12.5462,12.5525,17500.0
2010-08-31 12:25:00,19.83,19.85,19.82,19.85,17100.0,12.5462,12.5589,12.5399,12.5589,17100.0
2010-08-31 12:30:00,19.84,19.85,19.83,19.85,11700.0,12.5525,12.5589,12.5462,12.5589,11700.0
2010-08-31 12:35:00,19.85,19.85,19.84,19.84,5400.0,12.5589,12.5589,12.5525,12.5525,5400.0
2010-08-31 12:40:00,19.84,19.84,19.81,19.81,16200.0,12.5525,12.5525,12.5336,12.5336,16200.0
2010-08-31 12:45:00,19.81,19.85,19.81,19.84,23100.0,12.5336,12.5589,12.5336,12.5525,23100.0
2010-08-31 12:50:00,19.84,19.85,19.82,19.82,13600.0,12.5525,12.5589,12.5399,12.5399,13600.0
2010-08-31 12:55:00,19.82,19.83,19.81,19.81,14800.0,12.5399,12.5462,12.5336,12.5336,14800.0
2010-08-31 13:00:00,19.81,19.83,19.8,19.81,40600.0,12.5336,12.5462,12.5272,12.5336,40600.0
2010-08-31 13:05:00,19.82,19.83,19.8,19.82,18600.0,12.5399,12.5462,12.5272,12.5399,18600.0
2010-08-31 13:10:00,19.82,19.85,19.82,19.85,19700.0,12.5399,12.5589,12.5399,12.5589,19700.0
2010-08-31 13:15:00,19.85,19.86,19.84,19.85,25800.0,12.5589,12.5652,12.5525,12.5589,25800.0
2010-08-31 13:20:00,19.85,19.87,19.83,19.84,27100.0,12.5589,12.5715,12.5462,12.5525,27100.0
2010-08-31 13:25:00,19.83,19.86,19.83,19.86,23800.0,12.5462,12.5652,12.5462,12.5652,23800.0
2010-08-31 13:30:00,19.86,19.86,19.84,19.85,33900.0,12.5652,12.5652,12.5525,12.5589,33900.0
2010-08-31 13:35:00,19.85,19.9,19.85,19.87,41200.0,12.5589,12.5905,12.5589,12.5715,41200.0
2010-08-31 13:40:00,19.87,19.89,19.87,19.87,11400.0,12.5715,12.5842,12.5715,12.5715,11400.0
2010-08-31 13:45:00,19.88,19.88,19.87,19.88,10700.0,12.5778,12.5778,12.5715,12.5778,10700.0
2010-08-31 13:50:00,19.87,19.89,19.87,19.87,16200.0,12.5715,12.5842,12.5715,12.5715,16200.0
2010-08-31 13:55:00,19.88,19.9,19.87,19.9,14600.0,12.5778,12.5905,12.5715,12.5905,14600.0
2010-08-31 14:00:00,19.89,19.9,19.82,19.83,61900.0,12.5842,12.5905,12.5399,12.5462,61900.0
2010-08-31 14:05:00,19.83,19.9,19.83,19.89,56600.0,12.5462,12.5905,12.5462,12.5842,56600.0
2010-08-31 14:10:00,19.9,19.92,19.88,19.9,45700.0,12.5905,12.6032,12.5778,12.5905,45700.0
2010-08-31 14:15:00,19.88,19.89,19.78,19.78,50500.0,12.5778,12.5842,12.5146,12.5146,50500.0
2010-08-31 14:20:00,19.78,19.8,19.76,19.78,33500.0,12.5146,12.5272,12.5019,12.5146,33500.0
2010-08-31 14:25:00,19.78,19.82,19.77,19.79,34600.0,12.5146,12.5399,12.5083,12.5209,34600.0
2010-08-31 14:30:00,19.8,19.8,19.78,19.79,19100.0,12.5272,12.5272,12.5146,12.5209,19100.0
2010-08-31 14:35:00,19.78,19.8,19.73,19.73,40800.0,12.5146,12.5272,12.4829,12.4829,40800.0
2010-08-31 14:40:00,19.74,19.75,19.71,19.72,26500.0,12.4893,12.4956,12.4703,12.4766,26500.0
2010-08-31 14:45:00,19.72,19.73,19.68,19.69,37900.0,12.4766,12.4829,12.4513,12.4576,37900.0
2010-08-31 14:50:00,19.68,19.75,19.68,19.74,54900.0,12.4513,12.4956,12.4513,12.4893,54900.0
2010-08-31 14:55:00,19.73,19.74,19.71,19.71,37300.0,12.4829,12.4893,12.4703,12.4703,37300.0
2010-08-31 15:00:00,19.71,19.76,19.7,19.75,43800.0,12.4703,12.5019,12.464,12.4956,43800.0
2010-08-31 15:05:00,19.75,19.77,19.73,19.77,41500.0,12.4956,12.5083,12.4829,12.5083,41500.0
2010-08-31 15:10:00,19.77,19.77,19.71,19.73,42900.0,12.5083,12.5083,12.4703,12.4829,42900.0
2010-08-31 15:15:00,19.73,19.75,19.72,19.74,73300.0,12.4829,12.4956,12.4766,12.4893,73300.0
2010-08-31 15:20:00,19.74,19.76,19.74,19.75,37200.0,12.4893,12.5019,12.4893,12.4956,37200.0
2010-08-31 15:25:00,19.74,19.77,19.74,19.77,44100.0,12.4893,12.5083,12.4893,12.5083,44100.0
2010-08-31 15:30:00,19.77,19.8,19.75,19.75,108500.0,12.5083,12.5272,12.4956,12.4956,108500.0
2010-08-31 15:35:00,19.75,19.76,19.7,19.73,90800.0,12.4956,12.5019,12.464,12.4829,90800.0
2010-08-31 15:40:00,19.73,19.75,19.71,19.74,122200.0,12.4829,12.4956,12.4703,12.4893,122200.0
2010-08-31 15:45:00,19.74,19.84,19.74,19.8,227200.0,12.4893,12.5525,12.4893,12.5272,227200.0
2010-08-31 15:50:00,19.8,19.81,19.76,19.76,138500.0,12.5272,12.5336,12.5019,12.5019,138500.0
2010-08-31 15:55:00,19.77,19.79,19.76,19.78,313800.0,12.5083,12.5209,12.5019,12.5146,313800.0
2010-09-01 09:30:00,19.98,19.98,19.83,19.9,80500.0,12.6411,12.6411,12.5462,12.5905,80500.0
2010-09-01 09:35:00,19.9,19.96,19.88,19.95,38600.0,12.5905,12.6285,12.5778,12.6221,38600.0
2010-09-01 09:40:00,19.94,19.97,19.92,19.92,34200.0,12.6158,12.6348,12.6032,12.6032,34200.0
2010-09-01 09:45:00,19.92,19.95,19.92,19.95,15900.0,12.6032,12.6221,12.6032,12.6221,15900.0
2010-09-01 09:50:00,19.95,20.0,19.95,19.96,66300.0,12.6221,12.6538,12.6221,12.6285,66300.0
2010-09-01 09:55:00,19.96,19.97,19.91,19.93,71400.0,12.6285,12.6348,12.5968,12.6095,71400.0
2010-09-01 10:00:00,19.94,20.1,19.93,20.09,249500.0,12.6158,12.717,12.6095,12.7107,249500.0
2010-09-01 10:05:00,20.09,20.1,20.06,20.07,94300.0,12.7107,12.717,12.6917,12.6981,94300.0
2010-09-01 10:10:00,20.08,20.09,20.06,20.08,97000.0,12.7044,12.7107,12.6917,12.7044,97000.0
2010-09-01 10:15:00,20.08,20.1,20.08,20.09,42200.0,12.7044,12.717,12.7044,12.7107,42200.0
2010-09-01 10:20:00,20.09,20.1,20.06,20.06,88900.0,12.7107,12.717,12.6917,12.6917,88900.0
2010-09-01 10:25:00,20.07,20.08,20.06,20.06,43500.0,12.6981,12.7044,12.6917,12.6917,43500.0
2010-09-01 10:30:00,20.06,20.08,20.06,20.06,77300.0,12.6917,12.7044,12.6917,12.6917,77300.0
2010-09-01 10:35:00,20.07,20.08,20.05,20.08,33500.0,12.6981,12.7044,12.6854,12.7044,33500.0
2010-09-01 10:40:00,20.07,20.09,20.05,20.07,101200.0,12.6981,12.7107,12.6854,12.6981,101200.0
2010-09-01 10:45:00,20.07,20.08,20.05,20.07,33100.0,12.6981,12.7044,12.6854,12.6981,33100.0
2010-09-01 10:50:00,20.07,20.1,20.07,20.09,47400.0,12.6981,12.717,12.6981,12.7107,47400.0
2010-09-01 10:55:00,20.09,20.1,20.08,20.08,35300.0,12.7107,12.717,12.7044,12.7044,35300.0
2010-09-01 11:00:00,20.08,20.09,20.06,20.07,69000.0,12.7044,12.7107,12.6917,12.6981,69000.0
2010-09-01 11:05:00,20.06,20.09,20.05,20.08,35100.0,12.6917,12.7107,12.6854,12.7044,35100.0
2010-09-01 11:10:00,20.09,20.1,20.08,20.09,18300.0,12.7107,12.717,12.7044,12.7107,18300.0
2010-09-01 11:15:00,20.09,20.09,20.08,20.09,10900.0,12.7107,12.7107,12.7044,12.7107,10900.0
2010-09-01 11:20:00,20.09,20.1,20.08,20.1,19700.0,12.7107,12.717,12.7044,12.717,19700.0
2010-09-01 11:25:00,20.1,20.1,20.09,20.09,20200.0,12.717,12.717,12.7107,12.7107,20200.0
2010-09-01 11:30:00,20.1,20.12,20.09,20.1,86400.0,12.717,12.7297,12.7107,12.717,86400.0
2010-09-01 11:35:00,20.1,20.11,20.09,20.09,22400.0,12.717,12.7234,12.7107,12.7107,22400.0
2010-09-01 11:40:00,20.09,20.1,20.09,20.1,9600.0,12.7107,12.717,12.7107,12.717,9600.0
2010-09-01 11:45:00,20.09,20.1,20.09,20.09,8100.0,12.7107,12.717,12.7107,12.7107,8100.0
2010-09-01 11:50:00,20.1,20.14,20.09,20.12,43600.0,12.717,12.7423,12.7107,12.7297,43600.0
2010-09-01 11:55:00,20.13,20.13,20.08,20.09,90000.0,12.736,12.736,12.7044,12.7107,90000.0
2010-09-01 12:00:00,20.09,20.09,20.08,20.09,15900.0,12.7107,12.7107,12.7044,12.7107,15900.0
2010-09-01 12:05:00,20.08,20.09,20.07,20.08,18500.0,12.7044,12.7107,12.6981,12.7044,18500.0
2010-09-01 12:10:00,20.09,20.09,20.08,20.08,10300.0,12.7107,12.7107,12.7044,12.7044,10300.0
2010-09-01 12:15:00,20.08,20.09,20.07,20.07,29700.0,12.7044,12.7107,12.6981,12.6981,29700.0
2010-09-01 12:20:00,20.08,20.08,20.05,20.06,35600.0,12.7044,12.7044,12.6854,12.6917,35600.0
2010-09-01 12:25:00,20.07,20.08,20.06,20.06,23800.0,12.6981,12.7044,12.6917,12.6917,23800.0
2010-09-01 12:30:00,20.07,20.08,20.06,20.08,16900.0,12.6981,12.7044,12.6917,12.7044,16900.0
2010-09-01 12:35:00,20.07,20.1,20.07,20.09,15600.0,12.6981,12.717,12.6981,12.7107,15600.0
2010-09-01 12:40:00,20.1,20.1,20.09,20.1,7900.0,12.717,12.717,12.7107,12.717,7900.0
2010-09-01 12:45:00,20.1,20.1,20.09,20.1,7200.0,12.717,12.717,12.7107,12.717,7200.0
2010-09-01 12:50:00,20.09,20.1,20.09,20.1,7700.0,12.7107,12.717,12.7107,12.717,7700.0
2010-09-01 12:55:00,20.1,20.12,20.09,20.12,35100.0,12.717,12.7297,12.7107,12.7297,35100.0
2010-09-01 13:00:00,20.12,20.12,20.11,20.11,15100.0,12.7297,12.7297,12.7234,12.7234,15100.0
2010-09-01 13:05:00,20.11,20.14,20.11,20.14,16800.0,12.7234,12.7423,12.7234,12.7423,16800.0
2010-09-01 13:10:00,20.13,20.15,20.13,20.14,49800.0,12.736,12.7487,12.736,12.7423,49800.0
2010-09-01 13:15:00,20.14,20.15,20.14,20.15,21800.0,12.7423,12.7487,12.7423,12.7487,21800.0
2010-09-01 13:20:00,20.15,20.17,20.14,20.17,14700.0,12.7487,12.7613,12.7423,12.7613,14700.0
2010-09-01 13:25:00,20.17,20.17,20.16,20.16,15100.0,12.7613,12.7613,12.755,12.755,15100.0
2010-09-01 13:30:00,20.16,20.17,20.16,20.16,1800.0,12.755,12.7613,12.755,12.755,1800.0
2010-09-01 13:35:00,20.16,20.18,20.16,20.18,23300.0,12.755,12.7677,12.755,12.7677,23300.0
2010-09-01 13:40:00,20.18,20.18,20.17,20.18,13900.0,12.7677,12.7677,12.7613,12.7677,13900.0
2010-09-01 13:45:00,20.19,20.2,20.18,20.2,40100.0,12.774,12.7803,12.7677,12.7803,40100.0
2010-09-01 13:50:00,20.2,20.21,20.19,20.21,33900.0,12.7803,12.7866,12.774,12.7866,33900.0
2010-09-01 13:55:00,20.2,20.21,20.19,20.2,76900.0,12.7803,12.7866,12.774,12.7803,76900.0
2010-09-01 14:00:00,20.2,20.21,20.18,20.18,14600.0,12.7803,12.7866,12.7677,12.7677,14600.0
2010-09-01 14:05:00,20.18,20.22,20.18,20.2,41800.0,12.7677,12.793,12.7677,12.7803,41800.0
2010-09-01 14:10:00,20.2,20.21,20.19,20.2,46900.0,12.7803,12.7866,12.774,12.7803,46900.0
2010-09-01 14:15:00,20.2,20.21,20.18,20.18,56200.0,12.7803,12.7866,12.7677,12.7677,56200.0
2010-09-01 14:20:00,20.18,20.2,20.18,20.18,58300.0,12.7677,12.7803,12.7677,12.7677,58300.0
2010-09-01 14:25:00,20.17,20.19,20.17,20.19,21300.0,12.7613,12.774,12.7613,12.774,21300.0
2010-09-01 14:30:00,20.18,20.2,20.18,20.18,18600.0,12.7677,12.7803,12.7677,12.7677,18600.0
2010-09-01 14:35:00,20.19,20.19,20.17,20.18,30900.0,12.774,12.774,12.7613,12.7677,30900.0
2010-09-01 14:40:00,20.18,20.2,20.17,20.2,23700.0,12.7677,12.7803,12.7613,12.7803,23700.0
2010-09-01 14:45:00,20.19,20.2,20.19,20.2,40600.0,12.774,12.7803,12.774,12.7803,40600.0
2010-09-01 14:50:00,20.2,20.2,20.18,20.18,42200.0,12.7803,12.7803,12.7677,12.7677,42200.0
2010-09-01 14:55:00,20.18,20.2,20.18,20.19,18600.0,12.7677,12.7803,12.7677,12.774,18600.0
2010-09-01 15:00:00,20.2,20.2,20.18,20.2,56900.0,12.7803,12.7803,12.7677,12.7803,56900.0
2010-09-01 15:05:00,20.2,20.24,20.19,20.22,67500.0,12.7803,12.8056,12.774,12.793,67500.0
2010-09-01 15:10:00,20.23,20.25,20.22,20.25,63000.0,12.7993,12.8119,12.793,12.8119,63000.0
2010-09-01 15:15:00,20.25,20.25,20.23,20.24,24800.0,12.8119,12.8119,12.7993,12.8056,24800.0
2010-09-01 15:20:00,20.24,20.26,20.22,20.23,86500.0,12.8056,12.8183,12.793,12.7993,86500.0
2010-09-01 15:25:00,20.22,20.23,20.2,20.21,39400.0,12.793,12.7993,12.7803,12.7866,39400.0
2010-09-01 15:30:00,20.22,20.26,20.21,20.25,92400.0,12.793,12.8183,12.7866,12.8119,92400.0
2010-09-01 15:35:00,20.25,20.27,20.24,20.26,63400.0,12.8119,12.8246,12.8056,12.8183,63400.0
2010-09-01 15:40:00,20.26,20.29,20.25,20.28,90800.0,12.8183,12.8373,12.8119,12.8309,90800.0
2010-09-01 15:45:00,20.29,20.33,20.29,20.3,185700.0,12.8373,12.8626,12.8373,12.8436,185700.0
2010-09-01 15:50:00,20.3,20.32,20.29,20.32,109400.0,12.8436,12.8562,12.8373,12.8562,109400.0
2010-09-01 15:55:00,20.32,20.36,20.31,20.33,404100.0,12.8562,12.8815,12.8499,12.8626,404100.0
2010-09-02 09:30:00,20.39,20.4,20.28,20.29,37900.0,12.9005,12.9068,12.8309,12.8373,37900.0
2010-09-02 09:35:00,20.29,20.33,20.27,20.32,34900.0,12.8373,12.8626,12.8246,12.8562,34900.0
2010-09-02 09:40:00,20.32,20.35,20.3,20.35,30300.0,12.8562,12.8752,12.8436,12.8752,30300.0
2010-09-02 09:45:00,20.34,20.36,20.33,20.36,49800.0,12.8689,12.8815,12.8626,12.8815,49800.0
2010-09-02 09:50:00,20.36,20.38,20.34,20.36,29400.0,12.8815,12.8942,12.8689,12.8815,29400.0
2010-09-02 09:55:00,20.36,20.37,20.36,20.37,21700.0,12.8815,12.8879,12.8815,12.8879,21700.0
2010-09-02 10:00:00,20.37,20.42,20.37,20.39,67500.0,12.8879,12.9195,12.8879,12.9005,67500.0
2010-09-02 10:05:00,20.39,20.42,20.39,20.39,26200.0,12.9005,12.9195,12.9005,12.9005,26200.0
2010-09-02 10:10:00,20.4,20.4,20.35,20.35,26100.0,12.9068,12.9068,12.8752,12.8752,26100.0
2010-09-02 10:15:00,20.36,20.36,20.32,20.32,28400.0,12.8815,12.8815,12.8562,12.8562,28400.0
2010-09-02 10:20:00,20.32,20.35,20.31,20.34,33700.0,12.8562,12.8752,12.8499,12.8689,33700.0
2010-09-02 10:25:00,20.35,20.37,20.34,20.37,23100.0,12.8752,12.8879,12.8689,12.8879,23100.0
2010-09-02 10:30:00,20.37,20.37,20.34,20.35,31600.0,12.8879,12.8879,12.8689,12.8752,31600.0
2010-09-02 10:35:00,20.34,20.37,20.34,20.37,15200.0,12.8689,12.8879,12.8689,12.8879,15200.0
2010-09-02 10:40:00,20.37,20.38,20.36,20.37,21300.0,12.8879,12.8942,12.8815,12.8879,21300.0
2010-09-02 10:45:00,20.38,20.38,20.37,20.37,18900.0,12.8942,12.8942,12.8879,12.8879,18900.0
2010-09-02 10:50:00,20.38,20.38,20.37,20.38,25100.0,12.8942,12.8942,12.8879,12.8942,25100.0
2010-09-02 10:55:00,20.37,20.4,20.37,20.38,59600.0,12.8879,12.9068,12.8879,12.8942,59600.0
2010-09-02 11:00:00,20.38,20.41,20.38,20.41,27800.0,12.8942,12.9132,12.8942,12.9132,27800.0
2010-09-02 11:05:00,20.4,20.41,20.37,20.38,19300.0,12.9068,12.9132,12.8879,12.8942,19300.0
2010-09-02 11:10:00,20.37,20.39,20.37,20.39,16300.0,12.8879,12.9005,12.8879,12.9005,16300.0
2010-09-02 11:15:00,20.39,20.41,20.38,20.41,34100.0,12.9005,12.9132,12.8942,12.9132,34100.0
2010-09-02 11:20:00,20.4,20.41,20.39,20.4,23100.0,12.9068,12.9132,12.9005,12.9068,23100.0
2010-09-02 11:25:00,20.4,20.41,20.39,20.41,27600.0,12.9068,12.9132,12.9005,12.9132,27600.0
2010-09-02 11:30:00,20.41,20.42,20.4,20.41,18900.0,12.9132,12.9195,12.9068,12.9132,18900.0
2010-09-02 11:35:00,20.42,20.43,20.41,20.43,11500.0,12.9195,12.9258,12.9132,12.9258,11500.0
2010-09-02 11:40:00,20.42,20.45,20.42,20.45,32100.0,12.9195,12.9385,12.9195,12.9385,32100.0
2010-09-02 11:45:00,20.44,20.45,20.42,20.44,32900.0,12.9322,12.9385,12.9195,12.9322,32900.0
2010-09-02 11:50:00,20.43,20.44,20.41,20.44,49500.0,12.9258,12.9322,12.9132,12.9322,49500.0
2010-09-02 11:55:00,20.43,20.45,20.43,20.45,13500.0,12.9258,12.9385,12.9258,12.9385,13500.0
2010-09-02 12:00:00,20.44,20.45,20.42,20.42,22200.0,12.9322,12.9385,12.9195,12.9195,22200.0
2010-09-02 12:05:00,20.43,20.43,20.42,20.42,20600.0,12.9258,12.9258,12.9195,12.9195,20600.0
2010-09-02 12:10:00,20.42,20.43,20.42,20.42,10100.0,12.9195,12.9258,12.9195,12.9195,10100.0
2010-09-02 12:15:00,20.43,20.44,20.42,20.43,32400.0,12.9258,12.9322,12.9195,12.9258,32400.0
2010-09-02 12:20:00,20.42,20.43,20.41,20.41,16200.0,12.9195,12.9258,12.9132,12.9132,16200.0
2010-09-02 12:25:00,20.41,20.42,20.38,20.4,41600.0,12.9132,12.9195,12.8942,12.9068,41600.0
2010-09-02 12:30:00,20.39,20.4,20.38,20.38,25200.0,12.9005,12.9068,12.8942,12.8942,25200.0
2010-09-02 12:35:00,20.39,20.39,20.38,20.39,7800.0,12.9005,12.9005,12.8942,12.9005,7800.0
2010-09-02 12:40:00,20.38,20.4,20.38,20.39,30800.0,12.8942,12.9068,12.8942,12.9005,30800.0
2010-09-02 12:45:00,20.39,20.4,20.38,20.38,17600.0,12.9005,12.9068,12.8942,12.8942,17600.0
2010-09-02 12:50:00,20.39,20.39,20.34,20.34,24200.0,12.9005,12.9005,12.8689,12.8689,24200.0
2010-09-02 12:55:00,20.34,20.36,20.33,20.33,15000.0,12.8689,12.8815,12.8626,12.8626,15000.0
2010-09-02 13:00:00,20.33,20.34,20.33,20.34,13600.0,12.8626,12.8689,12.8626,12.8689,13600.0
2010-09-02 13:05:00,20.34,20.36,20.34,20.36,6300.0,12.8689,12.8815,12.8689,12.8815,6300.0
2010-09-02 13:10:00,20.35,20.35,20.33,20.34,19300.0,12.8752,12.8752,12.8626,12.8689,19300.0
2010-09-02 13:15:00,20.34,20.37,20.34,20.37,36700.0,12.8689,12.8879,12.8689,12.8879,36700.0
2010-09-02 13:20:00,20.37,20.39,20.36,20.36,31000.0,12.8879,12.9005,12.8815,12.8815,31000.0
2010-09-02 13:25:00,20.36,20.37,20.35,20.36,7800.0,12.8815,12.8879,12.8752,12.8815,7800.0
2010-09-02 13:30:00,20.36,20.39,20.36,20.38,10200.0,12.8815,12.9005,12.8815,12.8942,10200.0
2010-09-02 13:35:00,20.38,20.4,20.38,20.39,18900.0,12.8942,12.9068,12.8942,12.9005,18900.0
2010-09-02 13:40:00,20.39,20.4,20.39,20.39,4800.0,12.9005,12.9068,12.9005,12.9005,4800.0
2010-09-02 13:45:00,20.4,20.4,20.39,20.39,3200.0,12.9068,12.9068,12.9005,12.9005,3200.0
2010-09-02 13:50:00,20.4,20.42,20.39,20.42,22000.0,12.9068,12.9195,12.9005,12.9195,22000.0
2010-09-02 13:55:00,20.42,20.44,20.41,20.44,13800.0,12.9195,12.9322,12.9132,12.9322,13800.0
2010-09-02 14:00:00,20.43,20.44,20.43,20.44,9500.0,12.9258,12.9322,12.9258,12.9322,9500.0
2010-09-02 14:05:00,20.43,20.45,20.43,20.45,13800.0,12.9258,12.9385,12.9258,12.9385,13800.0
2010-09-02 14:10:00,20.45,20.47,20.44,20.47,27300.0,12.9385,12.9511,12.9322,12.9511,27300.0
2010-09-02 14:15:00,20.47,20.48,20.46,20.48,19800.0,12.9511,12.9575,12.9448,12.9575,19800.0
2010-09-02 14:20:00,20.48,20.48,20.44,20.44,23900.0,12.9575,12.9575,12.9322,12.9322,23900.0
2010-09-02 14:25:00,20.45,20.45,20.43,20.44,14300.0,12.9385,12.9385,12.9258,12.9322,14300.0
2010-09-02 14:30:00,20.43,20.44,20.43,20.43,6200.0,12.9258,12.9322,12.9258,12.9258,6200.0
2010-09-02 14:35:00,20.43,20.46,20.43,20.46,37500.0,12.9258,12.9448,12.9258,12.9448,37500.0
2010-09-02 14:40:00,20.45,20.46,20.45,20.45,10400.0,12.9385,12.9448,12.9385,12.9385,10400.0
2010-09-02 14:45:00,20.46,20.46,20.45,20.46,5400.0,12.9448,12.9448,12.9385,12.9448,5400.0
2010-09-02 14:50:00,20.46,20.47,20.45,20.47,17400.0,12.9448,12.9511,12.9385,12.9511,17400.0
2010-09-02 14:55:00,20.47,20.47,20.46,20.47,13000.0,12.9511,12.9511,12.9448,12.9511,13000.0
2010-09-02 15:00:00,20.46,20.47,20.45,20.45,20600.0,12.9448,12.9511,12.9385,12.9385,20600.0
2010-09-02 15:05:00,20.45,20.46,20.45,20.46,8600.0,12.9385,12.9448,12.9385,12.9448,8600.0
2010-09-02 15:10:00,20.46,20.46,20.45,20.46,20100.0,12.9448,12.9448,12.9385,12.9448,20100.0
2010-09-02 15:15:00,20.46,20.46,20.45,20.45,9000.0,12.9448,12.9448,12.9385,12.9385,9000.0
2010-09-02 15:20:00,20.45,20.47,20.45,20.45,40300.0,12.9385,12.9511,12.9385,12.9385,40300.0
2010-09-02 15:25:00,20.46,20.46,20.45,20.46,17700.0,12.9448,12.9448,12.9385,12.9448,17700.0
2010-09-02 15:30:00,20.45,20.48,20.45,20.47,44800.0,12.9385,12.9575,12.9385,12.9511,44800.0
2010-09-02 15:35:00,20.47,20.5,20.47,20.5,63700.0,12.9511,12.9701,12.9511,12.9701,63700.0
2010-09-02 15:40:00,20.5,20.5,20.49,20.49,37800.0,12.9701,12.9701,12.9638,12.9638,37800.0
2010-09-02 15:45:00,20.5,20.53,20.5,20.52,176100.0,12.9701,12.9891,12.9701,12.9828,176100.0
2010-09-02 15:50:00,20.53,20.55,20.52,20.54,138200.0,12.9891,13.0018,12.9828,12.9954,138200.0
2010-09-02 15:55:00,20.54,20.56,20.53,20.54,323600.0,12.9954,13.0081,12.9891,12.9954,323600.0
2010-09-03 09:30:00,20.7,20.7,20.6,20.64,82100.0,13.0967,13.0967,13.0334,13.0587,82100.0
2010-09-03 09:35:00,20.63,20.67,20.61,20.65,59200.0,13.0524,13.0777,13.0397,13.065,59200.0
2010-09-03 09:40:00,20.66,20.69,20.61,20.61,60100.0,13.0713,13.0903,13.0397,13.0397,60100.0
2010-09-03 09:45:00,20.62,20.62,20.59,20.59,24400.0,13.046,13.046,13.0271,13.0271,24400.0
2010-09-03 09:50:00,20.6,20.6,20.57,20.59,62500.0,13.0334,13.0334,13.0144,13.0271,62500.0
2010-09-03 09:55:00,20.58,20.6,20.58,20.59,16300.0,13.0207,13.0334,13.0207,13.0271,16300.0
2010-09-03 10:00:00,20.58,20.58,20.5,20.51,100800.0,13.0207,13.0207,12.9701,12.9764,100800.0
2010-09-03 10:05:00,20.52,20.52,20.49,20.5,100100.0,12.9828,12.9828,12.9638,12.9701,100100.0
2010-09-03 10:10:00,20.5,20.52,20.46,20.47,52600.0,12.9701,12.9828,12.9448,12.9511,52600.0
2010-09-03 10:15:00,20.46,20.47,20.4,20.42,371300.0,12.9448,12.9511,12.9068,12.9195,371300.0
2010-09-03 10:20:00,20.42,20.48,20.41,20.47,49600.0,12.9195,12.9575,12.9132,12.9511,49600.0
2010-09-03 10:25:00,20.48,20.48,20.4,20.41,76400.0,12.9575,12.9575,12.9068,12.9132,76400.0
2010-09-03 10:30:00,20.42,20.43,20.4,20.4,60600.0,12.9195,12.9258,12.9068,12.9068,60600.0
2010-09-03 10:35:00,20.4,20.46,20.39,20.45,88400.0,12.9068,12.9448,12.9005,12.9385,88400.0
2010-09-03 10:40:00,20.44,20.46,20.42,20.43,70500.0,12.9322,12.9448,12.9195,12.9258,70500.0
2010-09-03 10:45:00,20.42,20.43,20.4,20.41,48800.0,12.9195,12.9258,12.9068,12.9132,48800.0
2010-09-03 10:50:00,20.41,20.42,20.4,20.41,44500.0,12.9132,12.9195,12.9068,12.9132,44500.0
2010-09-03 10:55:00,20.41,20.42,20.37,20.41,101000.0,12.9132,12.9195,12.8879,12.9132,101000.0
2010-09-03 11:00:00,20.41,20.41,20.38,20.4,54500.0,12.9132,12.9132,12.8942,12.9068,54500.0
2010-09-03 11:05:00,20.4,20.42,20.39,20.41,33700.0,12.9068,12.9195,12.9005,12.9132,33700.0
2010-09-03 11:10:00,20.42,20.42,20.39,20.42,33200.0,12.9195,12.9195,12.9005,12.9195,33200.0
2010-09-03 11:15:00,20.42,20.44,20.41,20.44,76400.0,12.9195,12.9322,12.9132,12.9322,76400.0
2010-09-03 11:20:00,20.43,20.44,20.4,20.4,30500.0,12.9258,12.9322,12.9068,12.9068,30500.0
2010-09-03 11:25:00,20.4,20.44,20.4,20.42,35200.0,12.9068,12.9322,12.9068,12.9195,35200.0
2010-09-03 11:30:00,20.42,20.44,20.42,20.44,12900.0,12.9195,12.9322,12.9195,12.9322,12900.0
2010-09-03 11:35:00,20.44,20.44,20.43,20.44,21900.0,12.9322,12.9322,12.9258,12.9322,21900.0
2010-09-03 11:40:00,20.44,20.47,20.43,20.46,33500.0,12.9322,12.9511,12.9258,12.9448,33500.0
2010-09-03 11:45:00,20.47,20.47,20.43,20.44,75200.0,12.9511,12.9511,12.9258,12.9322,75200.0
2010-09-03 11:50:00,20.44,20.44,20.42,20.43,29600.0,12.9322,12.9322,12.9195,12.9258,29600.0
2010-09-03 11:55:00,20.43,20.45,20.42,20.44,40300.0,12.9258,12.9385,12.9195,12.9322,40300.0
2010-09-03 12:00:00,20.44,20.45,20.41,20.45,77300.0,12.9322,12.9385,12.9132,12.9385,77300.0
2010-09-03 12:05:00,20.45,20.45,20.44,20.45,23100.0,12.9385,12.9385,12.9322,12.9385,23100.0
2010-09-03 12:10:00,20.45,20.46,20.44,20.45,27400.0,12.9385,12.9448,12.9322,12.9385,27400.0
2010-09-03 12:15:00,20.46,20.46,20.45,20.45,14800.0,12.9448,12.9448,12.9385,12.9385,14800.0
2010-09-03 12:20:00,20.45,20.46,20.44,20.45,40600.0,12.9385,12.9448,12.9322,12.9385,40600.0
2010-09-03 12:25:00,20.45,20.45,20.44,20.45,13800.0,12.9385,12.9385,12.9322,12.9385,13800.0
2010-09-03 12:30:00,20.44,20.46,20.44,20.45,47100.0,12.9322,12.9448,12.9322,12.9385,47100.0
2010-09-03 12:35:00,20.45,20.48,20.45,20.47,38100.0,12.9385,12.9575,12.9385,12.9511,38100.0
2010-09-03 12:40:00,20.48,20.5,20.47,20.5,11600.0,12.9575,12.9701,12.9511,12.9701,11600.0
2010-09-03 12:45:00,20.5,20.5,20.49,20.5,10900.0,12.9701,12.9701,12.9638,12.9701,10900.0
2010-09-03 12:50:00,20.49,20.51,20.49,20.51,16500.0,12.9638,12.9764,12.9638,12.9764,16500.0
2010-09-03 12:55:00,20.5,20.55,20.5,20.54,36000.0,12.9701,13.0018,12.9701,12.9954,36000.0
2010-09-03 13:00:00,20.54,20.55,20.53,20.55,20300.0,12.9954,13.0018,12.9891,13.0018,20300.0
2010-09-03 13:05:00,20.54,20.55,20.54,20.55,12500.0,12.9954,13.0018,12.9954,13.0018,12500.0
2010-09-03 13:10:00,20.54,20.55,20.54,20.55,11600.0,12.9954,13.0018,12.9954,13.0018,11600.0
2010-09-03 13:15:00,20.55,20.55,20.53,20.54,29700.0,13.0018,13.0018,12.9891,12.9954,29700.0
2010-09-03 13:20:00,20.54,20.55,20.53,20.54,19700.0,12.9954,13.0018,12.9891,12.9954,19700.0
2010-09-03 13:25:00,20.55,20.55,20.54,20.55,3500.0,13.0018,13.0018,12.9954,13.0018,3500.0
2010-09-03 13:30:00,20.55,20.56,20.54,20.55,24100.0,13.0018,13.0081,12.9954,13.0018,24100.0
2010-09-03 13:35:00,20.55,20.59,20.55,20.59,46800.0,13.0018,13.0271,13.0018,13.0271,46800.0
2010-09-03 13:40:00,20.59,20.59,20.58,20.58,10500.0,13.0271,13.0271,13.0207,13.0207,10500.0
2010-09-03 13:45:00,20.59,20.6,20.58,20.59,19200.0,13.0271,13.0334,13.0207,13.0271,19200.0
2010-09-03 13:50:00,20.59,20.62,20.59,20.6,20500.0,13.0271,13.046,13.0271,13.0334,20500.0
2010-09-03 13:55:00,20.6,20.63,20.6,20.63,20000.0,13.0334,13.0524,13.0334,13.0524,20000.0
2010-09-03 14:00:00,20.63,20.63,20.61,20.61,12900.0,13.0524,13.0524,13.0397,13.0397,12900.0
2010-09-03 14:05:00,20.62,20.62,20.61,20.61,7700.0,13.046,13.046,13.0397,13.0397,7700.0
2010-09-03 14:10:00,20.62,20.62,20.6,20.61,72400.0,13.046,13.046,13.0334,13.0397,72400.0
2010-09-03 14:15:00,20.6,20.63,20.6,20.63,22200.0,13.0334,13.0524,13.0334,13.0524,22200.0
2010-09-03 14:20:00,20.62,20.65,20.62,20.64,27700.0,13.046,13.065,13.046,13.0587,27700.0
2010-09-03 14:25:00,20.64,20.66,20.64,20.65,40800.0,13.0587,13.0713,13.0587,13.065,40800.0
2010-09-03 14:30:00,20.65,20.66,20.63,20.64,42700.0,13.065,13.0713,13.0524,13.0587,42700.0
2010-09-03 14:35:00,20.64,20.66,20.64,20.65,24000.0,13.0587,13.0713,13.0587,13.065,24000.0
2010-09-03 14:40:00,20.64,20.65,20.63,20.64,15700.0,13.0587,13.065,13.0524,13.0587,15700.0
2010-09-03 14:45:00,20.64,20.64,20.61,20.62,19900.0,13.0587,13.0587,13.0397,13.046,19900.0
2010-09-03 14:50:00,20.61,20.62,20.61,20.61,15600.0,13.0397,13.046,13.0397,13.0397,15600.0
2010-09-03 14:55:00,20.61,20.61,20.59,20.59,24400.0,13.0397,13.0397,13.0271,13.0271,24400.0
2010-09-03 15:00:00,20.6,20.6,20.59,20.59,20000.0,13.0334,13.0334,13.0271,13.0271,20000.0
2010-09-03 15:05:00,20.59,20.6,20.59,20.59,16500.0,13.0271,13.0334,13.0271,13.0271,16500.0
2010-09-03 15:10:00,20.6,20.63,20.59,20.63,24600.0,13.0334,13.0524,13.0271,13.0524,24600.0
2010-09-03 15:15:00,20.62,20.64,20.61,20.64,29500.0,13.046,13.0587,13.0397,13.0587,29500.0
2010-09-03 15:20:00,20.63,20.65,20.63,20.64,25400.0,13.0524,13.065,13.0524,13.0587,25400.0
2010-09-03 15:25:00,20.65,20.67,20.64,20.67,32900.0,13.065,13.0777,13.0587,13.0777,32900.0
2010-09-03 15:30:00,20.67,20.68,20.66,20.66,75000.0,13.0777,13.084,13.0713,13.0713,75000.0
2010-09-03 15:35:00,20.66,20.68,20.66,20.67,38600.0,13.0713,13.084,13.0713,13.0777,38600.0
2010-09-03 15:40:00,20.68,20.72,20.67,20.72,114300.0,13.084,13.1093,13.0777,13.1093,114300.0
2010-09-03 15:45:00,20.72,20.75,20.72,20.74,180000.0,13.1093,13.1283,13.1093,13.122,180000.0
2010-09-03 15:50:00,20.75,20.75,20.72,20.72,88500.0,13.1283,13.1283,13.1093,13.1093,88500.0
2010-09-03 15:55:00,20.72,20.74,20.71,20.73,251000.0,13.1093,13.122,13.103,13.1156,251000.0
2010-09-07 09:30:00,20.6,20.65,20.51,20.51,29800.0,13.0334,13.065,12.9764,12.9764,29800.0
2010-09-07 09:35:00,20.51,20.55,20.5,20.54,28900.0,12.9764,13.0018,12.9701,12.9954,28900.0
2010-09-07 09:40:00,20.53,20.62,20.52,20.61,45000.0,12.9891,13.046,12.9828,13.0397,45000.0
2010-09-07 09:45:00,20.61,20.63,20.58,20.58,28400.0,13.0397,13.0524,13.0207,13.0207,28400.0
2010-09-07 09:50:00,20.58,20.58,20.54,20.55,31400.0,13.0207,13.0207,12.9954,13.0018,31400.0
2010-09-07 09:55:00,20.55,20.58,20.52,20.52,32900.0,13.0018,13.0207,12.9828,12.9828,32900.0
2010-09-07 10:00:00,20.53,20.54,20.5,20.52,23700.0,12.9891,12.9954,12.9701,12.9828,23700.0
2010-09-07 10:05:00,20.51,20.56,20.5,20.55,22800.0,12.9764,13.0081,12.9701,13.0018,22800.0
2010-09-07 10:10:00,20.55,20.58,20.55,20.58,13400.0,13.0018,13.0207,13.0018,13.0207,13400.0
2010-09-07 10:15:00,20.57,20.58,20.56,20.57,30200.0,13.0144,13.0207,13.0081,13.0144,30200.0
2010-09-07 10:20:00,20.56,20.57,20.54,20.57,26900.0,13.0081,13.0144,12.9954,13.0144,26900.0
2010-09-07 10:25:00,20.57,20.61,20.57,20.6,36300.0,13.0144,13.0397,13.0144,13.0334,36300.0
2010-09-07 10:30:00,20.59,20.6,20.58,20.59,13800.0,13.0271,13.0334,13.0207,13.0271,13800.0
2010-09-07 10:35:00,20.6,20.61,20.59,20.61,29600.0,13.0334,13.0397,13.0271,13.0397,29600.0
2010-09-07 10:40:00,20.61,20.65,20.61,20.64,20200.0,13.0397,13.065,13.0397,13.0587,20200.0
2010-09-07 10:45:00,20.64,20.65,20.64,20.64,13700.0,13.0587,13.065,13.0587,13.0587,13700.0
2010-09-07 10:50:00,20.64,20.65,20.6,20.6,18400.0,13.0587,13.065,13.0334,13.0334,18400.0
2010-09-07 10:55:00,20.6,20.64,20.6,20.64,20600.0,13.0334,13.0587,13.0334,13.0587,20600.0
2010-09-07 11:00:00,20.63,20.66,20.62,20.62,35000.0,13.0524,13.0713,13.046,13.046,35000.0
2010-09-07 11:05:00,20.62,20.64,20.62,20.64,39400.0,13.046,13.0587,13.046,13.0587,39400.0
2010-09-07 11:10:00,20.64,20.67,20.64,20.67,39900.0,13.0587,13.0777,13.0587,13.0777,39900.0
2010-09-07 11:15:00,20.67,20.67,20.66,20.66,7800.0,13.0777,13.0777,13.0713,13.0713,7800.0
2010-09-07 11:20:00,20.67,20.71,20.66,20.7,39000.0,13.0777,13.103,13.0713,13.0967,39000.0
2010-09-07 11:25:00,20.71,20.71,20.69,20.69,17200.0,13.103,13.103,13.0903,13.0903,17200.0
2010-09-07 11:30:00,20.69,20.72,20.69,20.69,39000.0,13.0903,13.1093,13.0903,13.0903,39000.0
2010-09-07 11:35:00,20.69,20.69,20.67,20.68,20200.0,13.0903,13.0903,13.0777,13.084,20200.0
2010-09-07 11:40:00,20.68,20.7,20.68,20.68,27600.0,13.084,13.0967,13.084,13.084,27600.0
2010-09-07 11:45:00,20.69,20.71,20.69,20.69,20400.0,13.0903,13.103,13.0903,13.0903,20400.0
2010-09-07 11:50:00,20.69,20.71,20.68,20.68,28900.0,13.0903,13.103,13.084,13.084,28900.0
2010-09-07 11:55:00,20.68,20.74,20.68,20.74,23300.0,13.084,13.122,13.084,13.122,23300.0
2010-09-07 12:00:00,20.73,20.74,20.72,20.74,21200.0,13.1156,13.122,13.1093,13.122,21200.0
2010-09-07 12:05:00,20.74,20.75,20.73,20.74,18500.0,13.122,13.1283,13.1156,13.122,18500.0
2010-09-07 12:10:00,20.74,20.75,20.73,20.74,15900.0,13.122,13.1283,13.1156,13.122,15900.0
2010-09-07 12:15:00,20.74,20.75,20.73,20.73,10900.0,13.122,13.1283,13.1156,13.1156,10900.0
2010-09-07 12:20:00,20.73,20.75,20.72,20.73,33700.0,13.1156,13.1283,13.1093,13.1156,33700.0
2010-09-07 12:25:00,20.73,20.74,20.71,20.71,21500.0,13.1156,13.122,13.103,13.103,21500.0
2010-09-07 12:30:00,20.71,20.72,20.67,20.67,83800.0,13.103,13.1093,13.0777,13.0777,83800.0
2010-09-07 12:35:00,20.67,20.68,20.66,20.66,15700.0,13.0777,13.084,13.0713,13.0713,15700.0
2010-09-07 12:40:00,20.65,20.68,20.65,20.67,29100.0,13.065,13.084,13.065,13.0777,29100.0
2010-09-07 12:45:00,20.67,20.68,20.67,20.68,13700.0,13.0777,13.084,13.0777,13.084,13700.0
2010-09-07 12:50:00,20.67,20.68,20.66,20.67,14400.0,13.0777,13.084,13.0713,13.0777,14400.0
2010-09-07 12:55:00,20.67,20.68,20.66,20.66,14700.0,13.0777,13.084,13.0713,13.0713,14700.0
2010-09-07 13:00:00,20.67,20.67,20.64,20.65,17400.0,13.0777,13.0777,13.0587,13.065,17400.0
2010-09-07 13:05:00,20.64,20.65,20.64,20.64,25200.0,13.0587,13.065,13.0587,13.0587,25200.0
2010-09-07 13:10:00,20.64,20.65,20.64,20.64,4000.0,13.0587,13.065,13.0587,13.0587,4000.0
2010-09-07 13:15:00,20.65,20.66,20.64,20.64,35200.0,13.065,13.0713,13.0587,13.0587,35200.0
2010-09-07 13:20:00,20.64,20.65,20.61,20.62,55500.0,13.0587,13.065,13.0397,13.046,55500.0
2010-09-07 13:25:00,20.62,20.64,20.61,20.63,20000.0,13.046,13.0587,13.0397,13.0524,20000.0
2010-09-07 13:30:00,20.63,20.65,20.62,20.64,12000.0,13.0524,13.065,13.046,13.0587,12000.0
2010-09-07 13:35:00,20.65,20.65,20.64,20.64,11800.0,13.065,13.065,13.0587,13.0587,11800.0
2010-09-07 13:40:00,20.65,20.66,20.64,20.64,14800.0,13.065,13.0713,13.0587,13.0587,14800.0
2010-09-07 13:45:00,20.64,20.65,20.63,20.63,22100.0,13.0587,13.065,13.0524,13.0524,22100.0
2010-09-07 13:50:00,20.63,20.65,20.63,20.64,12700.0,13.0524,13.065,13.0524,13.0587,12700.0
2010-09-07 13:55:00,20.64,20.66,20.64,20.65,17500.0,13.0587,13.0713,13.0587,13.065,17500.0
2010-09-07 14:00:00,20.64,20.65,20.63,20.63,8100.0,13.0587,13.065,13.0524,13.0524,8100.0
2010-09-07 14:05:00,20.63,20.64,20.6,20.6,23400.0,13.0524,13.0587,13.0334,13.0334,23400.0
2010-09-07 14:10:00,20.6,20.63,20.6,20.62,17200.0,13.0334,13.0524,13.0334,13.046,17200.0
2010-09-07 14:15:00,20.62,20.65,20.61,20.61,31000.0,13.046,13.065,13.0397,13.0397,31000.0
2010-09-07 14:20:00,20.61,20.62,20.6,20.61,20500.0,13.0397,13.046,13.0334,13.0397,20500.0
2010-09-07 14:25:00,20.61,20.63,20.6,20.61,14700.0,13.0397,13.0524,13.0334,13.0397,14700.0
2010-09-07 14:30:00,20.61,20.61,20.59,20.59,14600.0,13.0397,13.0397,13.0271,13.0271,14600.0
2010-09-07 14:35:00,20.59,20.6,20.56,20.56,32200.0,13.0271,13.0334,13.0081,13.0081,32200.0
2010-09-07 14:40:00,20.56,20.59,20.56,20.57,13800.0,13.0081,13.0271,13.0081,13.0144,13800.0
2010-09-07 14:45:00,20.57,20.58,20.55,20.56,22400.0,13.0144,13.0207,13.0018,13.0081,22400.0
2010-09-07 14:50:00,20.56,20.59,20.56,20.57,46300.0,13.0081,13.0271,13.0081,13.0144,46300.0
2010-09-07 14:55:00,20.57,20.6,20.55,20.56,41200.0,13.0144,13.0334,13.0018,13.0081,41200.0
2010-09-07 15:00:00,20.55,20.58,20.54,20.57,28800.0,13.0018,13.0207,12.9954,13.0144,28800.0
2010-09-07 15:05:00,20.58,20.58,20.55,20.57,41600.0,13.0207,13.0207,13.0018,13.0144,41600.0
2010-09-07 15:10:00,20.56,20.57,20.55,20.56,21500.0,13.0081,13.0144,13.0018,13.0081,21500.0
2010-09-07 15:15:00,20.57,20.57,20.55,20.55,22600.0,13.0144,13.0144,13.0018,13.0018,22600.0
2010-09-07 15:20:00,20.55,20.56,20.54,20.55,30200.0,13.0018,13.0081,12.9954,13.0018,30200.0
2010-09-07 15:25:00,20.54,20.56,20.53,20.55,88700.0,12.9954,13.0081,12.9891,13.0018,88700.0
2010-09-07 15:30:00,20.55,20.56,20.54,20.56,53100.0,13.0018,13.0081,12.9954,13.0081,53100.0
2010-09-07 15:35:00,20.56,20.58,20.56,20.56,48900.0,13.0081,13.0207,13.0081,13.0081,48900.0
2010-09-07 15:40:00,20.56,20.57,20.53,20.53,64100.0,13.0081,13.0144,12.9891,12.9891,64100.0
2010-09-07 15:45:00,20.54,20.54,20.51,20.51,61700.0,12.9954,12.9954,12.9764,12.9764,61700.0
2010-09-07 15:50:00,20.51,20.51,20.49,20.49,114800.0,12.9764,12.9764,12.9638,12.9638,114800.0
2010-09-07 15:55:00,20.49,20.5,20.45,20.46,340600.0,12.9638,12.9701,12.9385,12.9448,340600.0
2010-09-08 09:30:00,20.53,20.61,20.53,20.61,24200.0,12.9891,13.0397,12.9891,13.0397,24200.0
2010-09-08 09:35:00,20.61,20.65,20.59,20.62,16300.0,13.0397,13.065,13.0271,13.046,16300.0
2010-09-08 09:40:00,20.62,20.68,20.62,20.67,24900.0,13.046,13.084,13.046,13.0777,24900.0
2010-09-08 09:45:00,20.67,20.67,20.64,20.65,9200.0,13.0777,13.0777,13.0587,13.065,9200.0
2010-09-08 09:50:00,20.65,20.67,20.64,20.67,27400.0,13.065,13.0777,13.0587,13.0777,27400.0
2010-09-08 09:55:00,20.67,20.75,20.67,20.75,29900.0,13.0777,13.1283,13.0777,13.1283,29900.0
2010-09-08 10:00:00,20.75,20.76,20.7,20.71,35500.0,13.1283,13.1346,13.0967,13.103,35500.0
2010-09-08 10:05:00,20.71,20.72,20.68,20.7,26700.0,13.103,13.1093,13.084,13.0967,26700.0
2010-09-08 10:10:00,20.7,20.73,20.7,20.73,20500.0,13.0967,13.1156,13.0967,13.1156,20500.0
2010-09-08 10:15:00,20.73,20.73,20.69,20.69,21100.0,13.1156,13.1156,13.0903,13.0903,21100.0
2010-09-08 10:20:00,20.69,20.73,20.69,20.73,18800.0,13.0903,13.1156,13.0903,13.1156,18800.0
2010-09-08 10:25:00,20.72,20.73,20.71,20.71,11600.0,13.1093,13.1156,13.103,13.103,11600.0
2010-09-08 10:30:00,20.7,20.74,20.69,20.7,26900.0,13.0967,13.122,13.0903,13.0967,26900.0
2010-09-08 10:35:00,20.7,20.74,20.7,20.73,14800.0,13.0967,13.122,13.0967,13.1156,14800.0
2010-09-08 10:40:00,20.73,20.75,20.73,20.73,11600.0,13.1156,13.1283,13.1156,13.1156,11600.0
2010-09-08 10:45:00,20.73,20.73,20.7,20.7,11800.0,13.1156,13.1156,13.0967,13.0967,11800.0
2010-09-08 10:50:00,20.7,20.71,20.69,20.7,8400.0,13.0967,13.103,13.0903,13.0967,8400.0
2010-09-08 10:55:00,20.7,20.7,20.69,20.69,13600.0,13.0967,13.0967,13.0903,13.0903,13600.0
2010-09-08 11:00:00,20.7,20.71,20.69,20.71,18700.0,13.0967,13.103,13.0903,13.103,18700.0
2010-09-08 11:05:00,20.71,20.73,20.7,20.72,50000.0,13.103,13.1156,13.0967,13.1093,50000.0
2010-09-08 11:10:00,20.72,20.72,20.69,20.7,55000.0,13.1093,13.1093,13.0903,13.0967,55000.0
2010-09-08 11:15:00,20.7,20.7,20.69,20.69,4700.0,13.0967,13.0967,13.0903,13.0903,4700.0
2010-09-08 11:20:00,20.69,20.69,20.68,20.68,14100.0,13.0903,13.0903,13.084,13.084,14100.0
2010-09-08 11:25:00,20.68,20.69,20.68,20.68,12700.0,13.084,13.0903,13.084,13.084,12700.0
2010-09-08 11:30:00,20.68,20.69,20.68,20.69,11300.0,13.084,13.0903,13.084,13.0903,11300.0
2010-09-08 11:35:00,20.69,20.7,20.69,20.69,8800.0,13.0903,13.0967,13.0903,13.0903,8800.0
2010-09-08 11:40:00,20.69,20.7,20.69,20.69,8900.0,13.0903,13.0967,13.0903,13.0903,8900.0
2010-09-08 11:45:00,20.69,20.71,20.69,20.71,10500.0,13.0903,13.103,13.0903,13.103,10500.0
2010-09-08 11:50:00,20.71,20.71,20.7,20.71,4800.0,13.103,13.103,13.0967,13.103,4800.0
2010-09-08 11:55:00,20.7,20.73,20.7,20.72,15500.0,13.0967,13.1156,13.0967,13.1093,15500.0
2010-09-08 12:00:00,20.72,20.73,20.72,20.72,5500.0,13.1093,13.1156,13.1093,13.1093,5500.0
2010-09-08 12:05:00,20.73,20.73,20.72,20.73,4500.0,13.1156,13.1156,13.1093,13.1156,4500.0
2010-09-08 12:10:00,20.72,20.73,20.72,20.72,3800.0,13.1093,13.1156,13.1093,13.1093,3800.0
2010-09-08 12:15:00,20.73,20.73,20.72,20.73,7900.0,13.1156,13.1156,13.1093,13.1156,7900.0
2010-09-08 12:20:00,20.72,20.73,20.72,20.73,1200.0,13.1093,13.1156,13.1093,13.1156,1200.0
2010-09-08 12:25:00,20.72,20.73,20.72,20.73,10400.0,13.1093,13.1156,13.1093,13.1156,10400.0
2010-09-08 12:30:00,20.72,20.73,20.71,20.72,12900.0,13.1093,13.1156,13.103,13.1093,12900.0
2010-09-08 12:35:00,20.72,20.75,20.71,20.75,27200.0,13.1093,13.1283,13.103,13.1283,27200.0
2010-09-08 12:40:00,20.75,20.76,20.74,20.75,35000.0,13.1283,13.1346,13.122,13.1283,35000.0
2010-09-08 12:45:00,20.75,20.77,20.75,20.76,44400.0,13.1283,13.1409,13.1283,13.1346,44400.0
2010-09-08 12:50:00,20.75,20.75,20.72,20.73,45700.0,13.1283,13.1283,13.1093,13.1156,45700.0
2010-09-08 12:55:00,20.72,20.73,20.72,20.72,2700.0,13.1093,13.1156,13.1093,13.1093,2700.0
2010-09-08 13:00:00,20.73,20.75,20.73,20.75,27300.0,13.1156,13.1283,13.1156,13.1283,27300.0
2010-09-08 13:05:00,20.74,20.75,20.73,20.75,23100.0,13.122,13.1283,13.1156,13.1283,23100.0
2010-09-08 13:10:00,20.75,20.75,20.74,20.74,7800.0,13.1283,13.1283,13.122,13.122,7800.0
2010-09-08 13:15:00,20.75,20.75,20.72,20.72,43600.0,13.1283,13.1283,13.1093,13.1093,43600.0
2010-09-08 13:20:00,20.72,20.77,20.72,20.77,25100.0,13.1093,13.1409,13.1093,13.1409,25100.0
2010-09-08 13:25:00,20.76,20.76,20.75,20.75,13500.0,13.1346,13.1346,13.1283,13.1283,13500.0
2010-09-08 13:30:00,20.76,20.77,20.76,20.77,19400.0,13.1346,13.1409,13.1346,13.1409,19400.0
2010-09-08 13:35:00,20.76,20.77,20.75,20.75,8500.0,13.1346,13.1409,13.1283,13.1283,8500.0
2010-09-08 13:40:00,20.74,20.75,20.7,20.7,14800.0,13.122,13.1283,13.0967,13.0967,14800.0
2010-09-08 13:45:00,20.7,20.73,20.69,20.73,39100.0,13.0967,13.1156,13.0903,13.1156,39100.0
2010-09-08 13:50:00,20.72,20.73,20.71,20.73,54100.0,13.1093,13.1156,13.103,13.1156,54100.0
2010-09-08 13:55:00,20.72,20.74,20.72,20.74,33300.0,13.1093,13.122,13.1093,13.122,33300.0
2010-09-08 14:00:00,20.73,20.73,20.69,20.69,66200.0,13.1156,13.1156,13.0903,13.0903,66200.0
2010-09-08 14:05:00,20.69,20.72,20.68,20.71,46000.0,13.0903,13.1093,13.084,13.103,46000.0
2010-09-08 14:10:00,20.7,20.71,20.68,20.71,23400.0,13.0967,13.103,13.084,13.103,23400.0
2010-09-08 14:15:00,20.72,20.75,20.71,20.75,42500.0,13.1093,13.1283,13.103,13.1283,42500.0
2010-09-08 14:20:00,20.75,20.76,20.74,20.76,24600.0,13.1283,13.1346,13.122,13.1346,24600.0
2010-09-08 14:25:00,20.76,20.76,20.74,20.76,17300.0,13.1346,13.1346,13.122,13.1346,17300.0
2010-09-08 14:30:00,20.75,20.77,20.74,20.75,19500.0,13.1283,13.1409,13.122,13.1283,19500.0
2010-09-08 14:35:00,20.76,20.76,20.75,20.75,4200.0,13.1346,13.1346,13.1283,13.1283,4200.0
2010-09-08 14:40:00,20.75,20.79,20.74,20.78,37000.0,13.1283,13.1536,13.122,13.1473,37000.0
2010-09-08 14:45:00,20.79,20.79,20.78,20.79,5600.0,13.1536,13.1536,13.1473,13.1536,5600.0
2010-09-08 14:50:00,20.78,20.79,20.78,20.78,10100.0,13.1473,13.1536,13.1473,13.1473,10100.0
2010-09-08 14:55:00,20.79,20.79,20.74,20.74,36000.0,13.1536,13.1536,13.122,13.122,36000.0
2010-09-08 15:00:00,20.75,20.78,20.74,20.78,66500.0,13.1283,13.1473,13.122,13.1473,66500.0
2010-09-08 15:05:00,20.77,20.79,20.77,20.78,24000.0,13.1409,13.1536,13.1409,13.1473,24000.0
2010-09-08 15:10:00,20.79,20.79,20.75,20.76,28800.0,13.1536,13.1536,13.1283,13.1346,28800.0
2010-09-08 15:15:00,20.76,20.79,20.75,20.78,82100.0,13.1346,13.1536,13.1283,13.1473,82100.0
2010-09-08 15:20:00,20.77,20.78,20.74,20.74,34400.0,13.1409,13.1473,13.122,13.122,34400.0
2010-09-08 15:25:00,20.75,20.76,20.73,20.74,38200.0,13.1283,13.1346,13.1156,13.122,38200.0
2010-09-08 15:30:00,20.74,20.77,20.73,20.77,31600.0,13.122,13.1409,13.1156,13.1409,31600.0
2010-09-08 15:35:00,20.77,20.79,20.76,20.78,29200.0,13.1409,13.1536,13.1346,13.1473,29200.0
2010-09-08 15:40:00,20.78,20.79,20.73,20.74,60300.0,13.1473,13.1536,13.1156,13.122,60300.0
2010-09-08 15:45:00,20.74,20.74,20.7,20.73,165500.0,13.122,13.122,13.0967,13.1156,165500.0
2010-09-08 15:50:00,20.73,20.73,20.71,20.71,82100.0,13.1156,13.1156,13.103,13.103,82100.0
2010-09-08 15:55:00,20.71,20.76,20.71,20.75,157900.0,13.103,13.1346,13.103,13.1283,157900.0
2010-09-09 09:30:00,20.97,21.0,20.86,20.87,44200.0,13.2675,13.2865,13.1979,13.2042,44200.0
2010-09-09 09:35:00,20.86,20.9,20.85,20.88,23700.0,13.1979,13.2232,13.1916,13.2105,23700.0
2010-09-09 09:40:00,20.89,20.89,20.84,20.89,29300.0,13.2169,13.2169,13.1852,13.2169,29300.0
2010-09-09 09:45:00,20.88,20.9,20.85,20.85,19400.0,13.2105,13.2232,13.1916,13.1916,19400.0
2010-09-09 09:50:00,20.86,20.89,20.83,20.88,48600.0,13.1979,13.2169,13.1789,13.2105,48600.0
2010-09-09 09:55:00,20.89,20.89,20.85,20.85,28200.0,13.2169,13.2169,13.1916,13.1916,28200.0
2010-09-09 10:00:00,20.86,20.86,20.84,20.85,19800.0,13.1979,13.1979,13.1852,13.1916,19800.0
2010-09-09 10:05:00,20.84,20.86,20.83,20.83,39900.0,13.1852,13.1979,13.1789,13.1789,39900.0
2010-09-09 10:10:00,20.84,20.84,20.76,20.78,39900.0,13.1852,13.1852,13.1346,13.1473,39900.0
2010-09-09 10:15:00,20.78,20.8,20.78,20.78,22200.0,13.1473,13.1599,13.1473,13.1473,22200.0
2010-09-09 10:20:00,20.79,20.8,20.79,20.8,12600.0,13.1536,13.1599,13.1536,13.1599,12600.0
2010-09-09 10:25:00,20.79,20.81,20.79,20.8,23100.0,13.1536,13.1663,13.1536,13.1599,23100.0
2010-09-09 10:30:00,20.81,20.81,20.74,20.74,38300.0,13.1663,13.1663,13.122,13.122,38300.0
2010-09-09 10:35:00,20.74,20.75,20.72,20.74,31400.0,13.122,13.1283,13.1093,13.122,31400.0
2010-09-09 10:40:00,20.74,20.75,20.7,20.71,37000.0,13.122,13.1283,13.0967,13.103,37000.0
2010-09-09 10:45:00,20.72,20.75,20.72,20.74,30500.0,13.1093,13.1283,13.1093,13.122,30500.0
2010-09-09 10:50:00,20.74,20.75,20.72,20.73,63700.0,13.122,13.1283,13.1093,13.1156,63700.0
2010-09-09 10:55:00,20.74,20.75,20.72,20.72,13000.0,13.122,13.1283,13.1093,13.1093,13000.0
2010-09-09 11:00:00,20.72,20.77,20.72,20.77,17300.0,13.1093,13.1409,13.1093,13.1409,17300.0
2010-09-09 11:05:00,20.77,20.79,20.76,20.78,14800.0,13.1409,13.1536,13.1346,13.1473,14800.0
2010-09-09 11:10:00,20.79,20.8,20.78,20.79,6700.0,13.1536,13.1599,13.1473,13.1536,6700.0
2010-09-09 11:15:00,20.8,20.8,20.79,20.8,3100.0,13.1599,13.1599,13.1536,13.1599,3100.0
2010-09-09 11:20:00,20.79,20.8,20.79,20.79,18000.0,13.1536,13.1599,13.1536,13.1536,18000.0
2010-09-09 11:25:00,20.79,20.8,20.79,20.79,34400.0,13.1536,13.1599,13.1536,13.1536,34400.0
2010-09-09 11:30:00,20.79,20.8,20.77,20.77,21100.0,13.1536,13.1599,13.1409,13.1409,21100.0
2010-09-09 11:35:00,20.77,20.78,20.76,20.77,12300.0,13.1409,13.1473,13.1346,13.1409,12300.0
2010-09-09 11:40:00,20.76,20.77,20.76,20.76,7300.0,13.1346,13.1409,13.1346,13.1346,7300.0
2010-09-09 11:45:00,20.77,20.77,20.75,20.75,12100.0,13.1409,13.1409,13.1283,13.1283,12100.0
2010-09-09 11:50:00,20.75,20.76,20.75,20.76,9800.0,13.1283,13.1346,13.1283,13.1346,9800.0
2010-09-09 11:55:00,20.75,20.76,20.75,20.75,13500.0,13.1283,13.1346,13.1283,13.1283,13500.0
2010-09-09 12:00:00,20.76,20.77,20.75,20.77,27500.0,13.1346,13.1409,13.1283,13.1409,27500.0
2010-09-09 12:05:00,20.76,20.77,20.76,20.76,3400.0,13.1346,13.1409,13.1346,13.1346,3400.0
2010-09-09 12:10:00,20.76,20.77,20.76,20.76,6000.0,13.1346,13.1409,13.1346,13.1346,6000.0
2010-09-09 12:15:00,20.77,20.77,20.76,20.77,7000.0,13.1409,13.1409,13.1346,13.1409,7000.0
2010-09-09 12:20:00,20.77,20.77,20.76,20.76,10000.0,13.1409,13.1409,13.1346,13.1346,10000.0
2010-09-09 12:25:00,20.76,20.77,20.75,20.76,17900.0,13.1346,13.1409,13.1283,13.1346,17900.0
2010-09-09 12:30:00,20.76,20.76,20.75,20.75,9400.0,13.1346,13.1346,13.1283,13.1283,9400.0
2010-09-09 12:35:00,20.75,20.76,20.73,20.75,33500.0,13.1283,13.1346,13.1156,13.1283,33500.0
2010-09-09 12:40:00,20.75,20.75,20.74,20.75,7800.0,13.1283,13.1283,13.122,13.1283,7800.0
2010-09-09 12:45:00,20.74,20.75,20.69,20.69,33800.0,13.122,13.1283,13.0903,13.0903,33800.0
2010-09-09 12:50:00,20.69,20.7,20.68,20.69,29000.0,13.0903,13.0967,13.084,13.0903,29000.0
2010-09-09 12:55:00,20.69,20.7,20.65,20.65,15700.0,13.0903,13.0967,13.065,13.065,15700.0
2010-09-09 13:00:00,20.65,20.66,20.62,20.64,59600.0,13.065,13.0713,13.046,13.0587,59600.0
2010-09-09 13:05:00,20.65,20.65,20.61,20.61,50700.0,13.065,13.065,13.0397,13.0397,50700.0
2010-09-09 13:10:00,20.61,20.62,20.57,20.57,26000.0,13.0397,13.046,13.0144,13.0144,26000.0
2010-09-09 13:15:00,20.57,20.57,20.55,20.55,103900.0,13.0144,13.0144,13.0018,13.0018,103900.0
2010-09-09 13:20:00,20.55,20.56,20.52,20.53,100600.0,13.0018,13.0081,12.9828,12.9891,100600.0
2010-09-09 13:25:00,20.52,20.53,20.49,20.49,58000.0,12.9828,12.9891,12.9638,12.9638,58000.0
2010-09-09 13:30:00,20.5,20.52,20.49,20.51,133600.0,12.9701,12.9828,12.9638,12.9764,133600.0
2010-09-09 13:35:00,20.51,20.53,20.51,20.53,71900.0,12.9764,12.9891,12.9764,12.9891,71900.0
2010-09-09 13:40:00,20.53,20.53,20.51,20.52,70400.0,12.9891,12.9891,12.9764,12.9828,70400.0
2010-09-09 13:45:00,20.52,20.53,20.49,20.5,111600.0,12.9828,12.9891,12.9638,12.9701,111600.0
2010-09-09 13:50:00,20.5,20.5,20.49,20.5,17000.0,12.9701,12.9701,12.9638,12.9701,17000.0
2010-09-09 13:55:00,20.49,20.49,20.43,20.47,89000.0,12.9638,12.9638,12.9258,12.9511,89000.0
2010-09-09 14:00:00,20.47,20.5,20.47,20.5,25900.0,12.9511,12.9701,12.9511,12.9701,25900.0
2010-09-09 14:05:00,20.5,20.5,20.48,20.48,63900.0,12.9701,12.9701,12.9575,12.9575,63900.0
2010-09-09 14:10:00,20.48,20.49,20.46,20.48,42500.0,12.9575,12.9638,12.9448,12.9575,42500.0
2010-09-09 14:15:00,20.48,20.49,20.45,20.48,32500.0,12.9575,12.9638,12.9385,12.9575,32500.0
2010-09-09 14:20:00,20.48,20.5,20.48,20.5,8700.0,12.9575,12.9701,12.9575,12.9701,8700.0
2010-09-09 14:25:00,20.49,20.5,20.44,20.44,111200.0,12.9638,12.9701,12.9322,12.9322,111200.0
2010-09-09 14:30:00,20.45,20.48,20.44,20.48,49400.0,12.9385,12.9575,12.9322,12.9575,49400.0
2010-09-09 14:35:00,20.48,20.48,20.46,20.46,86800.0,12.9575,12.9575,12.9448,12.9448,86800.0
2010-09-09 14:40:00,20.47,20.47,20.45,20.45,17800.0,12.9511,12.9511,12.9385,12.9385,17800.0
2010-09-09 14:45:00,20.46,20.47,20.45,20.47,23200.0,12.9448,12.9511,12.9385,12.9511,23200.0
2010-09-09 14:50:00,20.46,20.47,20.43,20.43,98900.0,12.9448,12.9511,12.9258,12.9258,98900.0
2010-09-09 14:55:00,20.43,20.43,20.41,20.42,60500.0,12.9258,12.9258,12.9132,12.9195,60500.0
2010-09-09 15:00:00,20.43,20.46,20.42,20.43,142600.0,12.9258,12.9448,12.9195,12.9258,142600.0
2010-09-09 15:05:00,20.42,20.45,20.41,20.41,93300.0,12.9195,12.9385,12.9132,12.9132,93300.0
2010-09-09 15:10:00,20.41,20.41,20.37,20.39,111300.0,12.9132,12.9132,12.8879,12.9005,111300.0
2010-09-09 15:15:00,20.39,20.41,20.38,20.4,78000.0,12.9005,12.9132,12.8942,12.9068,78000.0
2010-09-09 15:20:00,20.4,20.44,20.39,20.44,129300.0,12.9068,12.9322,12.9005,12.9322,129300.0
2010-09-09 15:25:00,20.44,20.44,20.43,20.43,43100.0,12.9322,12.9322,12.9258,12.9258,43100.0
2010-09-09 15:30:00,20.43,20.47,20.43,20.47,78100.0,12.9258,12.9511,12.9258,12.9511,78100.0
2010-09-09 15:35:00,20.47,20.47,20.44,20.45,236300.0,12.9511,12.9511,12.9322,12.9385,236300.0
2010-09-09 15:40:00,20.45,20.45,20.41,20.42,194700.0,12.9385,12.9385,12.9132,12.9195,194700.0
2010-09-09 15:45:00,20.42,20.45,20.41,20.45,104400.0,12.9195,12.9385,12.9132,12.9385,104400.0
2010-09-09 15:50:00,20.45,20.45,20.42,20.42,141400.0,12.9385,12.9385,12.9195,12.9195,141400.0
2010-09-09 15:55:00,20.43,20.43,20.39,20.39,607300.0,12.9258,12.9258,12.9005,12.9005,607300.0
2010-09-10 09:30:00,20.46,20.51,20.42,20.43,58500.0,12.9448,12.9764,12.9195,12.9258,58500.0
2010-09-10 09:35:00,20.43,20.48,20.42,20.45,40800.0,12.9258,12.9575,12.9195,12.9385,40800.0
2010-09-10 09:40:00,20.45,20.47,20.43,20.44,45600.0,12.9385,12.9511,12.9258,12.9322,45600.0
2010-09-10 09:45:00,20.44,20.46,20.43,20.46,20100.0,12.9322,12.9448,12.9258,12.9448,20100.0
2010-09-10 09:50:00,20.46,20.5,20.46,20.48,28800.0,12.9448,12.9701,12.9448,12.9575,28800.0
2010-09-10 09:55:00,20.48,20.52,20.48,20.5,32400.0,12.9575,12.9828,12.9575,12.9701,32400.0
2010-09-10 10:00:00,20.5,20.55,20.49,20.55,16100.0,12.9701,13.0018,12.9638,13.0018,16100.0
2010-09-10 10:05:00,20.54,20.55,20.5,20.55,39100.0,12.9954,13.0018,12.9701,13.0018,39100.0
2010-09-10 10:10:00,20.55,20.56,20.53,20.56,22100.0,13.0018,13.0081,12.9891,13.0081,22100.0
2010-09-10 10:15:00,20.56,20.56,20.54,20.55,16900.0,13.0081,13.0081,12.9954,13.0018,16900.0
2010-09-10 10:20:00,20.56,20.57,20.55,20.56,25200.0,13.0081,13.0144,13.0018,13.0081,25200.0
2010-09-10 10:25:00,20.56,20.56,20.53,20.54,32900.0,13.0081,13.0081,12.9891,12.9954,32900.0
2010-09-10 10:30:00,20.54,20.54,20.52,20.52,31000.0,12.9954,12.9954,12.9828,12.9828,31000.0
2010-09-10 10:35:00,20.52,20.53,20.51,20.51,14700.0,12.9828,12.9891,12.9764,12.9764,14700.0
2010-09-10 10:40:00,20.51,20.51,20.49,20.49,20100.0,12.9764,12.9764,12.9638,12.9638,20100.0
2010-09-10 10:45:00,20.5,20.5,20.49,20.49,11400.0,12.9701,12.9701,12.9638,12.9638,11400.0
2010-09-10 10:50:00,20.49,20.5,20.47,20.48,31100.0,12.9638,12.9701,12.9511,12.9575,31100.0
2010-09-10 10:55:00,20.48,20.5,20.48,20.5,24100.0,12.9575,12.9701,12.9575,12.9701,24100.0
2010-09-10 11:00:00,20.5,20.5,20.49,20.5,10700.0,12.9701,12.9701,12.9638,12.9701,10700.0
2010-09-10 11:05:00,20.5,20.5,20.45,20.45,39300.0,12.9701,12.9701,12.9385,12.9385,39300.0
2010-09-10 11:10:00,20.46,20.46,20.43,20.44,34000.0,12.9448,12.9448,12.9258,12.9322,34000.0
2010-09-10 11:15:00,20.44,20.45,20.43,20.43,25700.0,12.9322,12.9385,12.9258,12.9258,25700.0
2010-09-10 11:20:00,20.43,20.44,20.43,20.44,12200.0,12.9258,12.9322,12.9258,12.9322,12200.0
2010-09-10 11:25:00,20.43,20.45,20.43,20.45,38400.0,12.9258,12.9385,12.9258,12.9385,38400.0
2010-09-10 11:30:00,20.45,20.46,20.43,20.44,33700.0,12.9385,12.9448,12.9258,12.9322,33700.0
2010-09-10 11:35:00,20.43,20.44,20.42,20.42,14800.0,12.9258,12.9322,12.9195,12.9195,14800.0
2010-09-10 11:40:00,20.42,20.43,20.41,20.43,18900.0,12.9195,12.9258,12.9132,12.9258,18900.0
2010-09-10 11:45:00,20.43,20.45,20.42,20.45,11700.0,12.9258,12.9385,12.9195,12.9385,11700.0
2010-09-10 11:50:00,20.44,20.45,20.41,20.45,48200.0,12.9322,12.9385,12.9132,12.9385,48200.0
2010-09-10 11:55:00,20.44,20.44,20.41,20.41,28400.0,12.9322,12.9322,12.9132,12.9132,28400.0
2010-09-10 12:00:00,20.41,20.42,20.39,20.41,29200.0,12.9132,12.9195,12.9005,12.9132,29200.0
2010-09-10 12:05:00,20.4,20.4,20.38,20.38,42300.0,12.9068,12.9068,12.8942,12.8942,42300.0
2010-09-10 12:10:00,20.38,20.4,20.37,20.4,15800.0,12.8942,12.9068,12.8879,12.9068,15800.0
2010-09-10 12:15:00,20.39,20.41,20.39,20.41,5800.0,12.9005,12.9132,12.9005,12.9132,5800.0
2010-09-10 12:20:00,20.41,20.44,20.41,20.43,10800.0,12.9132,12.9322,12.9132,12.9258,10800.0
2010-09-10 12:25:00,20.44,20.44,20.43,20.43,6900.0,12.9322,12.9322,12.9258,12.9258,6900.0
2010-09-10 12:30:00,20.44,20.44,20.41,20.43,31100.0,12.9322,12.9322,12.9132,12.9258,31100.0
2010-09-10 12:35:00,20.44,20.45,20.43,20.45,10900.0,12.9322,12.9385,12.9258,12.9385,10900.0
2010-09-10 12:40:00,20.45,20.46,20.45,20.46,12000.0,12.9385,12.9448,12.9385,12.9448,12000.0
2010-09-10 12:45:00,20.45,20.46,20.45,20.45,8500.0,12.9385,12.9448,12.9385,12.9385,8500.0
2010-09-10 12:50:00,20.46,20.48,20.45,20.46,34600.0,12.9448,12.9575,12.9385,12.9448,34600.0
2010-09-10 12:55:00,20.47,20.47,20.44,20.44,9800.0,12.9511,12.9511,12.9322,12.9322,9800.0
2010-09-10 13:00:00,20.44,20.45,20.43,20.43,35500.0,12.9322,12.9385,12.9258,12.9258,35500.0
2010-09-10 13:05:00,20.43,20.44,20.43,20.43,13300.0,12.9258,12.9322,12.9258,12.9258,13300.0
2010-09-10 13:10:00,20.43,20.44,20.43,20.44,9900.0,12.9258,12.9322,12.9258,12.9322,9900.0
2010-09-10 13:15:00,20.44,20.45,20.43,20.44,45200.0,12.9322,12.9385,12.9258,12.9322,45200.0
2010-09-10 13:20:00,20.44,20.44,20.43,20.43,23400.0,12.9322,12.9322,12.9258,12.9258,23400.0
2010-09-10 13:25:00,20.42,20.43,20.42,20.42,20800.0,12.9195,12.9258,12.9195,12.9195,20800.0
2010-09-10 13:30:00,20.43,20.44,20.42,20.44,37800.0,12.9258,12.9322,12.9195,12.9322,37800.0
2010-09-10 13:35:00,20.43,20.44,20.43,20.44,9100.0,12.9258,12.9322,12.9258,12.9322,9100.0
2010-09-10 13:40:00,20.44,20.44,20.43,20.43,10200.0,12.9322,12.9322,12.9258,12.9258,10200.0
2010-09-10 13:45:00,20.44,20.46,20.43,20.44,61200.0,12.9322,12.9448,12.9258,12.9322,61200.0
2010-09-10 13:50:00,20.45,20.46,20.44,20.45,41700.0,12.9385,12.9448,12.9322,12.9385,41700.0
2010-09-10 13:55:00,20.45,20.45,20.43,20.45,17200.0,12.9385,12.9385,12.9258,12.9385,17200.0
2010-09-10 14:00:00,20.45,20.45,20.44,20.45,38700.0,12.9385,12.9385,12.9322,12.9385,38700.0
2010-09-10 14:05:00,20.45,20.45,20.44,20.44,35200.0,12.9385,12.9385,12.9322,12.9322,35200.0
2010-09-10 14:10:00,20.45,20.45,20.44,20.45,12600.0,12.9385,12.9385,12.9322,12.9385,12600.0
2010-09-10 14:15:00,20.45,20.45,20.44,20.44,12900.0,12.9385,12.9385,12.9322,12.9322,12900.0
2010-09-10 14:20:00,20.44,20.45,20.44,20.45,8400.0,12.9322,12.9385,12.9322,12.9385,8400.0
2010-09-10 14:25:00,20.45,20.45,20.41,20.41,121000.0,12.9385,12.9385,12.9132,12.9132,121000.0
2010-09-10 14:30:00,20.41,20.43,20.39,20.4,92200.0,12.9132,12.9258,12.9005,12.9068,92200.0
2010-09-10 14:35:00,20.4,20.42,20.39,20.4,69800.0,12.9068,12.9195,12.9005,12.9068,69800.0
2010-09-10 14:40:00,20.39,20.4,20.38,20.38,89600.0,12.9005,12.9068,12.8942,12.8942,89600.0
2010-09-10 14:45:00,20.38,20.39,20.36,20.36,29900.0,12.8942,12.9005,12.8815,12.8815,29900.0
2010-09-10 14:50:00,20.36,20.4,20.36,20.4,84400.0,12.8815,12.9068,12.8815,12.9068,84400.0
2010-09-10 14:55:00,20.4,20.4,20.39,20.4,21000.0,12.9068,12.9068,12.9005,12.9068,21000.0
2010-09-10 15:00:00,20.4,20.4,20.38,20.39,76800.0,12.9068,12.9068,12.8942,12.9005,76800.0
2010-09-10 15:05:00,20.38,20.4,20.38,20.4,24100.0,12.8942,12.9068,12.8942,12.9068,24100.0
2010-09-10 15:10:00,20.39,20.41,20.39,20.4,34800.0,12.9005,12.9132,12.9005,12.9068,34800.0
2010-09-10 15:15:00,20.4,20.42,20.4,20.42,45300.0,12.9068,12.9195,12.9068,12.9195,45300.0
2010-09-10 15:20:00,20.42,20.43,20.39,20.4,156100.0,12.9195,12.9258,12.9005,12.9068,156100.0
2010-09-10 15:25:00,20.4,20.41,20.39,20.4,58100.0,12.9068,12.9132,12.9005,12.9068,58100.0
2010-09-10 15:30:00,20.39,20.42,20.39,20.42,96100.0,12.9005,12.9195,12.9005,12.9195,96100.0
2010-09-10 15:35:00,20.42,20.43,20.41,20.42,17200.0,12.9195,12.9258,12.9132,12.9195,17200.0
2010-09-10 15:40:00,20.43,20.44,20.4,20.42,186100.0,12.9258,12.9322,12.9068,12.9195,186100.0
2010-09-10 15:45:00,20.41,20.42,20.38,20.39,150500.0,12.9132,12.9195,12.8942,12.9005,150500.0
2010-09-10 15:50:00,20.39,20.39,20.36,20.37,233400.0,12.9005,12.9005,12.8815,12.8879,233400.0
2010-09-10 15:55:00,20.37,20.37,20.33,20.33,545200.0,12.8879,12.8879,12.8626,12.8626,545200.0
2010-09-13 09:30:00,20.62,20.65,20.58,20.61,26800.0,13.046,13.065,13.0207,13.0397,26800.0
2010-09-13 09:35:00,20.6,20.64,20.59,20.6,41400.0,13.0334,13.0587,13.0271,13.0334,41400.0
2010-09-13 09:40:00,20.6,20.65,20.6,20.62,27000.0,13.0334,13.065,13.0334,13.046,27000.0
2010-09-13 09:45:00,20.62,20.65,20.62,20.64,31800.0,13.046,13.065,13.046,13.0587,31800.0
2010-09-13 09:50:00,20.63,20.63,20.58,20.62,24700.0,13.0524,13.0524,13.0207,13.046,24700.0
2010-09-13 09:55:00,20.62,20.62,20.59,20.6,16900.0,13.046,13.046,13.0271,13.0334,16900.0
2010-09-13 10:00:00,20.6,20.61,20.6,20.6,23700.0,13.0334,13.0397,13.0334,13.0334,23700.0
2010-09-13 10:05:00,20.61,20.65,20.6,20.63,56500.0,13.0397,13.065,13.0334,13.0524,56500.0
2010-09-13 10:10:00,20.64,20.64,20.63,20.63,11400.0,13.0587,13.0587,13.0524,13.0524,11400.0
2010-09-13 10:15:00,20.64,20.64,20.63,20.64,12800.0,13.0587,13.0587,13.0524,13.0587,12800.0
2010-09-13 10:20:00,20.64,20.64,20.63,20.63,20600.0,13.0587,13.0587,13.0524,13.0524,20600.0
2010-09-13 10:25:00,20.64,20.65,20.63,20.65,54200.0,13.0587,13.065,13.0524,13.065,54200.0
2010-09-13 10:30:00,20.66,20.68,20.65,20.66,51100.0,13.0713,13.084,13.065,13.0713,51100.0
2010-09-13 10:35:00,20.67,20.69,20.67,20.68,36400.0,13.0777,13.0903,13.0777,13.084,36400.0
2010-09-13 10:40:00,20.69,20.7,20.68,20.69,11900.0,13.0903,13.0967,13.084,13.0903,11900.0
2010-09-13 10:45:00,20.7,20.7,20.69,20.69,17200.0,13.0967,13.0967,13.0903,13.0903,17200.0
2010-09-13 10:50:00,20.7,20.7,20.65,20.67,49700.0,13.0967,13.0967,13.065,13.0777,49700.0
2010-09-13 10:55:00,20.68,20.68,20.63,20.63,13500.0,13.084,13.084,13.0524,13.0524,13500.0
2010-09-13 11:00:00,20.64,20.64,20.61,20.62,28200.0,13.0587,13.0587,13.0397,13.046,28200.0
2010-09-13 11:05:00,20.63,20.63,20.6,20.6,30800.0,13.0524,13.0524,13.0334,13.0334,30800.0
2010-09-13 11:10:00,20.6,20.63,20.59,20.63,27500.0,13.0334,13.0524,13.0271,13.0524,27500.0
2010-09-13 11:15:00,20.63,20.65,20.62,20.65,37500.0,13.0524,13.065,13.046,13.065,37500.0
2010-09-13 11:20:00,20.65,20.65,20.62,20.62,17000.0,13.065,13.065,13.046,13.046,17000.0
2010-09-13 11:25:00,20.62,20.63,20.59,20.6,17600.0,13.046,13.0524,13.0271,13.0334,17600.0
2010-09-13 11:30:00,20.61,20.61,20.56,20.57,50000.0,13.0397,13.0397,13.0081,13.0144,50000.0
2010-09-13 11:35:00,20.58,20.58,20.57,20.57,17600.0,13.0207,13.0207,13.0144,13.0144,17600.0
2010-09-13 11:40:00,20.58,20.58,20.54,20.55,14400.0,13.0207,13.0207,12.9954,13.0018,14400.0
2010-09-13 11:45:00,20.56,20.58,20.55,20.58,8800.0,13.0081,13.0207,13.0018,13.0207,8800.0
2010-09-13 11:50:00,20.58,20.58,20.56,20.56,16100.0,13.0207,13.0207,13.0081,13.0081,16100.0
2010-09-13 11:55:00,20.57,20.59,20.57,20.58,12400.0,13.0144,13.0271,13.0144,13.0207,12400.0
2010-09-13 12:00:00,20.58,20.58,20.55,20.57,31400.0,13.0207,13.0207,13.0018,13.0144,31400.0
2010-09-13 12:05:00,20.58,20.58,20.55,20.55,14700.0,13.0207,13.0207,13.0018,13.0018,14700.0
2010-09-13 12:10:00,20.56,20.58,20.55,20.57,6500.0,13.0081,13.0207,13.0018,13.0144,6500.0
2010-09-13 12:15:00,20.58,20.58,20.55,20.56,14200.0,13.0207,13.0207,13.0018,13.0081,14200.0
2010-09-13 12:20:00,20.56,20.57,20.52,20.54,35700.0,13.0081,13.0144,12.9828,12.9954,35700.0
2010-09-13 12:25:00,20.54,20.55,20.54,20.55,5500.0,12.9954,13.0018,12.9954,13.0018,5500.0
2010-09-13 12:30:00,20.56,20.57,20.55,20.55,20500.0,13.0081,13.0144,13.0018,13.0018,20500.0
2010-09-13 12:35:00,20.55,20.58,20.55,20.56,21000.0,13.0018,13.0207,13.0018,13.0081,21000.0
2010-09-13 12:40:00,20.56,20.59,20.56,20.59,12000.0,13.0081,13.0271,13.0081,13.0271,12000.0
2010-09-13 12:45:00,20.59,20.59,20.57,20.59,15700.0,13.0271,13.0271,13.0144,13.0271,15700.0
2010-09-13 12:50:00,20.59,20.59,20.58,20.59,4500.0,13.0271,13.0271,13.0207,13.0271,4500.0
2010-09-13 12:55:00,20.59,20.6,20.58,20.59,7900.0,13.0271,13.0334,13.0207,13.0271,7900.0
2010-09-13 13:00:00,20.59,20.62,20.59,20.6,28900.0,13.0271,13.046,13.0271,13.0334,28900.0
2010-09-13 13:05:00,20.6,20.61,20.59,20.6,5000.0,13.0334,13.0397,13.0271,13.0334,5000.0
2010-09-13 13:10:00,20.59,20.61,20.59,20.6,3600.0,13.0271,13.0397,13.0271,13.0334,3600.0
2010-09-13 13:15:00,20.6,20.61,20.59,20.6,8100.0,13.0334,13.0397,13.0271,13.0334,8100.0
2010-09-13 13:20:00,20.6,20.62,20.6,20.62,20800.0,13.0334,13.046,13.0334,13.046,20800.0
2010-09-13 13:25:00,20.62,20.62,20.61,20.61,4000.0,13.046,13.046,13.0397,13.0397,4000.0
2010-09-13 13:30:00,20.62,20.62,20.6,20.61,13400.0,13.046,13.046,13.0334,13.0397,13400.0
2010-09-13 13:35:00,20.61,20.62,20.6,20.61,9100.0,13.0397,13.046,13.0334,13.0397,9100.0
2010-09-13 13:40:00,20.61,20.61,20.6,20.6,25400.0,13.0397,13.0397,13.0334,13.0334,25400.0
2010-09-13 13:45:00,20.6,20.62,20.6,20.62,9700.0,13.0334,13.046,13.0334,13.046,9700.0
2010-09-13 13:50:00,20.62,20.63,20.61,20.63,26700.0,13.046,13.0524,13.0397,13.0524,26700.0
2010-09-13 13:55:00,20.63,20.63,20.6,20.6,10100.0,13.0524,13.0524,13.0334,13.0334,10100.0
2010-09-13 14:00:00,20.61,20.61,20.57,20.58,18700.0,13.0397,13.0397,13.0144,13.0207,18700.0
2010-09-13 14:05:00,20.58,20.6,20.58,20.59,12500.0,13.0207,13.0334,13.0207,13.0271,12500.0
2010-09-13 14:10:00,20.59,20.6,20.58,20.6,12000.0,13.0271,13.0334,13.0207,13.0334,12000.0
2010-09-13 14:15:00,20.59,20.61,20.59,20.61,9000.0,13.0271,13.0397,13.0271,13.0397,9000.0
2010-09-13 14:20:00,20.6,20.62,20.59,20.62,21300.0,13.0334,13.046,13.0271,13.046,21300.0
2010-09-13 14:25:00,20.61,20.65,20.61,20.64,22800.0,13.0397,13.065,13.0397,13.0587,22800.0
2010-09-13 14:30:00,20.64,20.65,20.61,20.61,29900.0,13.0587,13.065,13.0397,13.0397,29900.0
2010-09-13 14:35:00,20.61,20.62,20.6,20.61,16600.0,13.0397,13.046,13.0334,13.0397,16600.0
2010-09-13 14:40:00,20.61,20.63,20.61,20.62,13800.0,13.0397,13.0524,13.0397,13.046,13800.0
2010-09-13 14:45:00,20.63,20.64,20.61,20.61,39600.0,13.0524,13.0587,13.0397,13.0397,39600.0
2010-09-13 14:50:00,20.61,20.63,20.61,20.62,11700.0,13.0397,13.0524,13.0397,13.046,11700.0
2010-09-13 14:55:00,20.63,20.64,20.62,20.64,16300.0,13.0524,13.0587,13.046,13.0587,16300.0
2010-09-13 15:00:00,20.63,20.64,20.63,20.64,10200.0,13.0524,13.0587,13.0524,13.0587,10200.0
2010-09-13 15:05:00,20.63,20.64,20.6,20.61,38000.0,13.0524,13.0587,13.0334,13.0397,38000.0
2010-09-13 15:10:00,20.6,20.61,20.6,20.6,17600.0,13.0334,13.0397,13.0334,13.0334,17600.0
2010-09-13 15:15:00,20.6,20.61,20.6,20.61,16800.0,13.0334,13.0397,13.0334,13.0397,16800.0
2010-09-13 15:20:00,20.61,20.62,20.6,20.61,28900.0,13.0397,13.046,13.0334,13.0397,28900.0
2010-09-13 15:25:00,20.62,20.63,20.61,20.62,60300.0,13.046,13.0524,13.0397,13.046,60300.0
2010-09-13 15:30:00,20.63,20.64,20.62,20.64,26100.0,13.0524,13.0587,13.046,13.0587,26100.0
2010-09-13 15:35:00,20.64,20.67,20.63,20.67,48600.0,13.0587,13.0777,13.0524,13.0777,48600.0
2010-09-13 15:40:00,20.67,20.68,20.66,20.68,84000.0,13.0777,13.084,13.0713,13.084,84000.0
2010-09-13 15:45:00,20.68,20.7,20.67,20.68,182700.0,13.084,13.0967,13.0777,13.084,182700.0
2010-09-13 15:50:00,20.69,20.69,20.68,20.68,126200.0,13.0903,13.0903,13.084,13.084,126200.0
2010-09-13 15:55:00,20.68,20.69,20.68,20.69,306100.0,13.084,13.0903,13.084,13.0903,306100.0
2010-09-14 09:30:00,20.59,20.65,20.53,20.53,17900.0,13.0271,13.065,12.9891,12.9891,17900.0
2010-09-14 09:35:00,20.53,20.57,20.51,20.56,27000.0,12.9891,13.0144,12.9764,13.0081,27000.0
2010-09-14 09:40:00,20.55,20.57,20.48,20.5,32000.0,13.0018,13.0144,12.9575,12.9701,32000.0
2010-09-14 09:45:00,20.49,20.52,20.49,20.5,20200.0,12.9638,12.9828,12.9638,12.9701,20200.0
2010-09-14 09:50:00,20.51,20.56,20.51,20.56,16000.0,12.9764,13.0081,12.9764,13.0081,16000.0
2010-09-14 09:55:00,20.56,20.57,20.55,20.55,12100.0,13.0081,13.0144,13.0018,13.0018,12100.0
2010-09-14 10:00:00,20.56,20.6,20.54,20.59,40300.0,13.0081,13.0334,12.9954,13.0271,40300.0
2010-09-14 10:05:00,20.59,20.59,20.57,20.57,20800.0,13.0271,13.0271,13.0144,13.0144,20800.0
2010-09-14 10:10:00,20.58,20.59,20.56,20.57,17500.0,13.0207,13.0271,13.0081,13.0144,17500.0
2010-09-14 10:15:00,20.57,20.6,20.56,20.6,21600.0,13.0144,13.0334,13.0081,13.0334,21600.0
2010-09-14 10:20:00,20.59,20.61,20.58,20.58,27400.0,13.0271,13.0397,13.0207,13.0207,27400.0
2010-09-14 10:25:00,20.58,20.59,20.57,20.58,29600.0,13.0207,13.0271,13.0144,13.0207,29600.0
2010-09-14 10:30:00,20.58,20.59,20.56,20.56,9700.0,13.0207,13.0271,13.0081,13.0081,9700.0
2010-09-14 10:35:00,20.56,20.58,20.55,20.55,12100.0,13.0081,13.0207,13.0018,13.0018,12100.0
2010-09-14 10:40:00,20.56,20.58,20.55,20.58,8800.0,13.0081,13.0207,13.0018,13.0207,8800.0
2010-09-14 10:45:00,20.57,20.64,20.57,20.62,27400.0,13.0144,13.0587,13.0144,13.046,27400.0
2010-09-14 10:50:00,20.63,20.63,20.62,20.62,31600.0,13.0524,13.0524,13.046,13.046,31600.0
2010-09-14 10:55:00,20.62,20.63,20.6,20.6,13500.0,13.046,13.0524,13.0334,13.0334,13500.0
2010-09-14 11:00:00,20.61,20.62,20.6,20.6,24800.0,13.0397,13.046,13.0334,13.0334,24800.0
2010-09-14 11:05:00,20.6,20.63,20.6,20.63,27100.0,13.0334,13.0524,13.0334,13.0524,27100.0
2010-09-14 11:10:00,20.62,20.62,20.6,20.62,70900.0,13.046,13.046,13.0334,13.046,70900.0
2010-09-14 11:15:00,20.62,20.62,20.58,20.58,51200.0,13.046,13.046,13.0207,13.0207,51200.0
2010-09-14 11:20:00,20.58,20.58,20.56,20.57,18600.0,13.0207,13.0207,13.0081,13.0144,18600.0
2010-09-14 11:25:00,20.56,20.57,20.56,20.57,5600.0,13.0081,13.0144,13.0081,13.0144,5600.0
2010-09-14 11:30:00,20.57,20.58,20.57,20.58,26800.0,13.0144,13.0207,13.0144,13.0207,26800.0
2010-09-14 11:35:00,20.57,20.58,20.57,20.57,13700.0,13.0144,13.0207,13.0144,13.0144,13700.0
2010-09-14 11:40:00,20.58,20.59,20.57,20.58,40300.0,13.0207,13.0271,13.0144,13.0207,40300.0
2010-09-14 11:45:00,20.59,20.6,20.58,20.59,27500.0,13.0271,13.0334,13.0207,13.0271,27500.0
2010-09-14 11:50:00,20.6,20.6,20.58,20.58,33900.0,13.0334,13.0334,13.0207,13.0207,33900.0
2010-09-14 11:55:00,20.58,20.59,20.57,20.59,32300.0,13.0207,13.0271,13.0144,13.0271,32300.0
2010-09-14 12:00:00,20.59,20.59,20.57,20.59,22700.0,13.0271,13.0271,13.0144,13.0271,22700.0
2010-09-14 12:05:00,20.59,20.61,20.58,20.58,40700.0,13.0271,13.0397,13.0207,13.0207,40700.0
2010-09-14 12:10:00,20.59,20.59,20.57,20.57,13300.0,13.0271,13.0271,13.0144,13.0144,13300.0
2010-09-14 12:15:00,20.56,20.57,20.54,20.56,15700.0,13.0081,13.0144,12.9954,13.0081,15700.0
2010-09-14 12:20:00,20.57,20.58,20.56,20.58,10400.0,13.0144,13.0207,13.0081,13.0207,10400.0
2010-09-14 12:25:00,20.57,20.58,20.57,20.58,10300.0,13.0144,13.0207,13.0144,13.0207,10300.0
2010-09-14 12:30:00,20.58,20.58,20.57,20.57,9900.0,13.0207,13.0207,13.0144,13.0144,9900.0
2010-09-14 12:35:00,20.58,20.58,20.57,20.58,5400.0,13.0207,13.0207,13.0144,13.0207,5400.0
2010-09-14 12:40:00,20.57,20.58,20.57,20.57,4300.0,13.0144,13.0207,13.0144,13.0144,4300.0
2010-09-14 12:45:00,20.58,20.58,20.54,20.54,20000.0,13.0207,13.0207,12.9954,12.9954,20000.0
2010-09-14 12:50:00,20.55,20.57,20.54,20.57,38300.0,13.0018,13.0144,12.9954,13.0144,38300.0
2010-09-14 12:55:00,20.57,20.57,20.55,20.57,21900.0,13.0144,13.0144,13.0018,13.0144,21900.0
2010-09-14 13:00:00,20.57,20.58,20.56,20.58,17500.0,13.0144,13.0207,13.0081,13.0207,17500.0
2010-09-14 13:05:00,20.57,20.58,20.57,20.57,4500.0,13.0144,13.0207,13.0144,13.0144,4500.0
2010-09-14 13:10:00,20.58,20.58,20.56,20.57,18600.0,13.0207,13.0207,13.0081,13.0144,18600.0
2010-09-14 13:15:00,20.56,20.57,20.54,20.57,24000.0,13.0081,13.0144,12.9954,13.0144,24000.0
2010-09-14 13:20:00,20.57,20.58,20.55,20.56,24900.0,13.0144,13.0207,13.0018,13.0081,24900.0
2010-09-14 13:25:00,20.57,20.58,20.56,20.57,18200.0,13.0144,13.0207,13.0081,13.0144,18200.0
2010-09-14 13:30:00,20.57,20.59,20.57,20.59,9000.0,13.0144,13.0271,13.0144,13.0271,9000.0
2010-09-14 13:35:00,20.59,20.6,20.58,20.59,17200.0,13.0271,13.0334,13.0207,13.0271,17200.0
2010-09-14 13:40:00,20.58,20.59,20.58,20.59,3500.0,13.0207,13.0271,13.0207,13.0271,3500.0
2010-09-14 13:45:00,20.58,20.59,20.54,20.57,19500.0,13.0207,13.0271,12.9954,13.0144,19500.0
2010-09-14 13:50:00,20.57,20.58,20.56,20.56,13300.0,13.0144,13.0207,13.0081,13.0081,13300.0
2010-09-14 13:55:00,20.56,20.59,20.55,20.58,24600.0,13.0081,13.0271,13.0018,13.0207,24600.0
2010-09-14 14:00:00,20.58,20.58,20.57,20.57,6200.0,13.0207,13.0207,13.0144,13.0144,6200.0
2010-09-14 14:05:00,20.58,20.6,20.57,20.58,17700.0,13.0207,13.0334,13.0144,13.0207,17700.0
2010-09-14 14:10:00,20.59,20.59,20.58,20.59,11500.0,13.0271,13.0271,13.0207,13.0271,11500.0
2010-09-14 14:15:00,20.59,20.6,20.59,20.6,6400.0,13.0271,13.0334,13.0271,13.0334,6400.0
2010-09-14 14:20:00,20.6,20.6,20.59,20.59,15500.0,13.0334,13.0334,13.0271,13.0271,15500.0
2010-09-14 14:25:00,20.59,20.6,20.58,20.59,19500.0,13.0271,13.0334,13.0207,13.0271,19500.0
2010-09-14 14:30:00,20.59,20.59,20.58,20.59,8500.0,13.0271,13.0271,13.0207,13.0271,8500.0
2010-09-14 14:35:00,20.58,20.61,20.58,20.61,35800.0,13.0207,13.0397,13.0207,13.0397,35800.0
2010-09-14 14:40:00,20.61,20.62,20.61,20.61,18700.0,13.0397,13.046,13.0397,13.0397,18700.0
2010-09-14 14:45:00,20.62,20.62,20.61,20.61,7400.0,13.046,13.046,13.0397,13.0397,7400.0
2010-09-14 14:50:00,20.62,20.62,20.61,20.61,35600.0,13.046,13.046,13.0397,13.0397,35600.0
2010-09-14 14:55:00,20.62,20.62,20.61,20.61,33000.0,13.046,13.046,13.0397,13.0397,33000.0
2010-09-14 15:00:00,20.62,20.63,20.61,20.61,61100.0,13.046,13.0524,13.0397,13.0397,61100.0
2010-09-14 15:05:00,20.61,20.62,20.6,20.6,38500.0,13.0397,13.046,13.0334,13.0334,38500.0
2010-09-14 15:10:00,20.61,20.61,20.6,20.61,16200.0,13.0397,13.0397,13.0334,13.0397,16200.0
2010-09-14 15:15:00,20.6,20.61,20.59,20.59,48000.0,13.0334,13.0397,13.0271,13.0271,48000.0
2010-09-14 15:20:00,20.6,20.61,20.59,20.61,68600.0,13.0334,13.0397,13.0271,13.0397,68600.0
2010-09-14 15:25:00,20.61,20.61,20.6,20.6,30200.0,13.0397,13.0397,13.0334,13.0334,30200.0
2010-09-14 15:30:00,20.61,20.63,20.6,20.61,81200.0,13.0397,13.0524,13.0334,13.0397,81200.0
2010-09-14 15:35:00,20.62,20.62,20.61,20.62,43400.0,13.046,13.046,13.0397,13.046,43400.0
2010-09-14 15:40:00,20.62,20.62,20.56,20.57,124100.0,13.046,13.046,13.0081,13.0144,124100.0
2010-09-14 15:45:00,20.57,20.6,20.57,20.58,160900.0,13.0144,13.0334,13.0144,13.0207,160900.0
2010-09-14 15:50:00,20.57,20.58,20.55,20.56,99700.0,13.0144,13.0207,13.0018,13.0081,99700.0
2010-09-14 15:55:00,20.56,20.56,20.53,20.54,250500.0,13.0081,13.0081,12.9891,12.9954,250500.0
2010-09-15 09:30:00,20.39,20.48,20.26,20.48,37700.0,12.9005,12.9575,12.8183,12.9575,37700.0
2010-09-15 09:35:00,20.47,20.53,20.45,20.5,28600.0,12.9511,12.9891,12.9385,12.9701,28600.0
2010-09-15 09:40:00,20.5,20.55,20.48,20.52,39600.0,12.9701,13.0018,12.9575,12.9828,39600.0
2010-09-15 09:45:00,20.53,20.53,20.48,20.53,19200.0,12.9891,12.9891,12.9575,12.9891,19200.0
2010-09-15 09:50:00,20.53,20.58,20.53,20.58,13700.0,12.9891,13.0207,12.9891,13.0207,13700.0
2010-09-15 09:55:00,20.58,20.58,20.56,20.58,16400.0,13.0207,13.0207,13.0081,13.0207,16400.0
2010-09-15 10:00:00,20.58,20.61,20.56,20.57,35800.0,13.0207,13.0397,13.0081,13.0144,35800.0
2010-09-15 10:05:00,20.58,20.61,20.57,20.61,20500.0,13.0207,13.0397,13.0144,13.0397,20500.0
2010-09-15 10:10:00,20.6,20.64,20.6,20.63,27100.0,13.0334,13.0587,13.0334,13.0524,27100.0
2010-09-15 10:15:00,20.64,20.7,20.64,20.7,33200.0,13.0587,13.0967,13.0587,13.0967,33200.0
2010-09-15 10:20:00,20.7,20.7,20.65,20.66,58400.0,13.0967,13.0967,13.065,13.0713,58400.0
2010-09-15 10:25:00,20.66,20.66,20.63,20.63,20200.0,13.0713,13.0713,13.0524,13.0524,20200.0
2010-09-15 10:30:00,20.64,20.66,20.64,20.65,19900.0,13.0587,13.0713,13.0587,13.065,19900.0
2010-09-15 10:35:00,20.65,20.65,20.6,20.61,27600.0,13.065,13.065,13.0334,13.0397,27600.0
2010-09-15 10:40:00,20.61,20.65,20.61,20.65,22600.0,13.0397,13.065,13.0397,13.065,22600.0
2010-09-15 10:45:00,20.65,20.65,20.62,20.62,20500.0,13.065,13.065,13.046,13.046,20500.0
2010-09-15 10:50:00,20.63,20.63,20.6,20.61,10000.0,13.0524,13.0524,13.0334,13.0397,10000.0
2010-09-15 10:55:00,20.61,20.65,20.6,20.65,19900.0,13.0397,13.065,13.0334,13.065,19900.0
2010-09-15 11:00:00,20.65,20.65,20.62,20.62,37300.0,13.065,13.065,13.046,13.046,37300.0
2010-09-15 11:05:00,20.61,20.62,20.59,20.59,9300.0,13.0397,13.046,13.0271,13.0271,9300.0
2010-09-15 11:10:00,20.59,20.62,20.58,20.62,23400.0,13.0271,13.046,13.0207,13.046,23400.0
2010-09-15 11:15:00,20.61,20.65,20.6,20.64,21900.0,13.0397,13.065,13.0334,13.0587,21900.0
2010-09-15 11:20:00,20.64,20.66,20.63,20.65,29400.0,13.0587,13.0713,13.0524,13.065,29400.0
2010-09-15 11:25:00,20.64,20.66,20.63,20.63,24900.0,13.0587,13.0713,13.0524,13.0524,24900.0
2010-09-15 11:30:00,20.64,20.64,20.61,20.62,15400.0,13.0587,13.0587,13.0397,13.046,15400.0
2010-09-15 11:35:00,20.62,20.64,20.61,20.64,15300.0,13.046,13.0587,13.0397,13.0587,15300.0
2010-09-15 11:40:00,20.64,20.65,20.64,20.65,11200.0,13.0587,13.065,13.0587,13.065,11200.0
2010-09-15 11:45:00,20.65,20.65,20.64,20.65,5900.0,13.065,13.065,13.0587,13.065,5900.0
2010-09-15 11:50:00,20.64,20.66,20.64,20.66,84300.0,13.0587,13.0713,13.0587,13.0713,84300.0
2010-09-15 11:55:00,20.66,20.68,20.65,20.65,19700.0,13.0713,13.084,13.065,13.065,19700.0
2010-09-15 12:00:00,20.66,20.66,20.65,20.66,31800.0,13.0713,13.0713,13.065,13.0713,31800.0
2010-09-15 12:05:00,20.66,20.66,20.65,20.66,2400.0,13.0713,13.0713,13.065,13.0713,2400.0
2010-09-15 12:10:00,20.66,20.66,20.65,20.66,7700.0,13.0713,13.0713,13.065,13.0713,7700.0
2010-09-15 12:15:00,20.66,20.66,20.61,20.61,27600.0,13.0713,13.0713,13.0397,13.0397,27600.0
2010-09-15 12:20:00,20.62,20.63,20.61,20.62,19800.0,13.046,13.0524,13.0397,13.046,19800.0
2010-09-15 12:25:00,20.63,20.63,20.62,20.63,8500.0,13.0524,13.0524,13.046,13.0524,8500.0
2010-09-15 12:30:00,20.63,20.65,20.63,20.65,15200.0,13.0524,13.065,13.0524,13.065,15200.0
2010-09-15 12:35:00,20.65,20.65,20.65,20.65,6200.0,13.065,13.065,13.065,13.065,6200.0
2010-09-15 12:40:00,20.65,20.65,20.63,20.63,17900.0,13.065,13.065,13.0524,13.0524,17900.0
2010-09-15 12:45:00,20.64,20.64,20.64,20.64,200.0,13.0587,13.0587,13.0587,13.0587,200.0
2010-09-15 12:50:00,20.64,20.64,20.63,20.64,2500.0,13.0587,13.0587,13.0524,13.0587,2500.0
2010-09-15 12:55:00,20.63,20.64,20.63,20.64,5800.0,13.0524,13.0587,13.0524,13.0587,5800.0
2010-09-15 13:00:00,20.64,20.65,20.63,20.65,21400.0,13.0587,13.065,13.0524,13.065,21400.0
2010-09-15 13:05:00,20.65,20.65,20.64,20.65,8100.0,13.065,13.065,13.0587,13.065,8100.0
2010-09-15 13:10:00,20.65,20.65,20.64,20.65,26100.0,13.065,13.065,13.0587,13.065,26100.0
2010-09-15 13:15:00,20.65,20.68,20.64,20.68,28500.0,13.065,13.084,13.0587,13.084,28500.0
2010-09-15 13:20:00,20.68,20.69,20.66,20.66,72900.0,13.084,13.0903,13.0713,13.0713,72900.0
2010-09-15 13:25:00,20.66,20.68,20.66,20.67,16200.0,13.0713,13.084,13.0713,13.0777,16200.0
2010-09-15 13:30:00,20.67,20.67,20.65,20.67,25700.0,13.0777,13.0777,13.065,13.0777,25700.0
2010-09-15 13:35:00,20.67,20.67,20.66,20.67,7100.0,13.0777,13.0777,13.0713,13.0777,7100.0
2010-09-15 13:40:00,20.67,20.68,20.66,20.66,22000.0,13.0777,13.084,13.0713,13.0713,22000.0
2010-09-15 13:45:00,20.66,20.67,20.66,20.66,22300.0,13.0713,13.0777,13.0713,13.0713,22300.0
2010-09-15 13:50:00,20.67,20.68,20.66,20.66,25600.0,13.0777,13.084,13.0713,13.0713,25600.0
2010-09-15 13:55:00,20.67,20.68,20.66,20.66,37000.0,13.0777,13.084,13.0713,13.0713,37000.0
2010-09-15 14:00:00,20.67,20.67,20.66,20.67,5800.0,13.0777,13.0777,13.0713,13.0777,5800.0
2010-09-15 14:05:00,20.67,20.67,20.66,20.67,20200.0,13.0777,13.0777,13.0713,13.0777,20200.0
2010-09-15 14:10:00,20.66,20.67,20.66,20.66,13700.0,13.0713,13.0777,13.0713,13.0713,13700.0
2010-09-15 14:15:00,20.66,20.67,20.62,20.62,43500.0,13.0713,13.0777,13.046,13.046,43500.0
2010-09-15 14:20:00,20.63,20.63,20.62,20.63,15900.0,13.0524,13.0524,13.046,13.0524,15900.0
2010-09-15 14:25:00,20.64,20.66,20.64,20.66,37700.0,13.0587,13.0713,13.0587,13.0713,37700.0
2010-09-15 14:30:00,20.66,20.66,20.62,20.62,54900.0,13.0713,13.0713,13.046,13.046,54900.0
2010-09-15 14:35:00,20.63,20.65,20.63,20.65,22200.0,13.0524,13.065,13.0524,13.065,22200.0
2010-09-15 14:40:00,20.65,20.67,20.65,20.65,96000.0,13.065,13.0777,13.065,13.065,96000.0
2010-09-15 14:45:00,20.65,20.66,20.63,20.63,30600.0,13.065,13.0713,13.0524,13.0524,30600.0
2010-09-15 14:50:00,20.64,20.67,20.63,20.67,26400.0,13.0587,13.0777,13.0524,13.0777,26400.0
2010-09-15 14:55:00,20.67,20.67,20.66,20.66,6800.0,13.0777,13.0777,13.0713,13.0713,6800.0
2010-09-15 15:00:00,20.66,20.69,20.66,20.68,16300.0,13.0713,13.0903,13.0713,13.084,16300.0
2010-09-15 15:05:00,20.67,20.68,20.67,20.67,17000.0,13.0777,13.084,13.0777,13.0777,17000.0
2010-09-15 15:10:00,20.67,20.7,20.66,20.66,69300.0,13.0777,13.0967,13.0713,13.0713,69300.0
2010-09-15 15:15:00,20.66,20.69,20.66,20.69,17900.0,13.0713,13.0903,13.0713,13.0903,17900.0
2010-09-15 15:20:00,20.69,20.72,20.68,20.72,24200.0,13.0903,13.1093,13.084,13.1093,24200.0
2010-09-15 15:25:00,20.72,20.75,20.7,20.74,51200.0,13.1093,13.1283,13.0967,13.122,51200.0
2010-09-15 15:30:00,20.75,20.75,20.73,20.73,32400.0,13.1283,13.1283,13.1156,13.1156,32400.0
2010-09-15 15:35:00,20.73,20.75,20.72,20.74,59000.0,13.1156,13.1283,13.1093,13.122,59000.0
2010-09-15 15:40:00,20.75,20.75,20.72,20.72,24400.0,13.1283,13.1283,13.1093,13.1093,24400.0
2010-09-15 15:45:00,20.73,20.74,20.73,20.74,117100.0,13.1156,13.122,13.1156,13.122,117100.0
2010-09-15 15:50:00,20.73,20.74,20.73,20.73,70200.0,13.1156,13.122,13.1156,13.1156,70200.0
2010-09-15 15:55:00,20.73,20.74,20.73,20.74,173400.0,13.1156,13.122,13.1156,13.122,173400.0
2010-09-16 09:30:00,20.54,20.73,20.27,20.54,107900.0,12.9954,13.1156,12.8246,12.9954,107900.0
2010-09-16 09:35:00,20.56,20.56,20.49,20.55,56600.0,13.0081,13.0081,12.9638,13.0018,56600.0
2010-09-16 09:40:00,20.56,20.56,20.52,20.55,32200.0,13.0081,13.0081,12.9828,13.0018,32200.0
2010-09-16 09:45:00,20.54,20.6,20.5,20.59,77200.0,12.9954,13.0334,12.9701,13.0271,77200.0
2010-09-16 09:50:00,20.6,20.68,20.6,20.67,100800.0,13.0334,13.084,13.0334,13.0777,100800.0
2010-09-16 09:55:00,20.68,20.75,20.68,20.72,77600.0,13.084,13.1283,13.084,13.1093,77600.0
2010-09-16 10:00:00,20.72,20.72,20.62,20.68,163200.0,13.1093,13.1093,13.046,13.084,163200.0
2010-09-16 10:05:00,20.67,20.7,20.66,20.68,53000.0,13.0777,13.0967,13.0713,13.084,53000.0
2010-09-16 10:10:00,20.69,20.7,20.65,20.67,24200.0,13.0903,13.0967,13.065,13.0777,24200.0
2010-09-16 10:15:00,20.66,20.67,20.65,20.65,14100.0,13.0713,13.0777,13.065,13.065,14100.0
2010-09-16 10:20:00,20.66,20.68,20.64,20.66,13300.0,13.0713,13.084,13.0587,13.0713,13300.0
2010-09-16 10:25:00,20.66,20.7,20.66,20.66,51100.0,13.0713,13.0967,13.0713,13.0713,51100.0
2010-09-16 10:30:00,20.66,20.7,20.65,20.7,93900.0,13.0713,13.0967,13.065,13.0967,93900.0
2010-09-16 10:35:00,20.7,20.71,20.68,20.68,29500.0,13.0967,13.103,13.084,13.084,29500.0
2010-09-16 10:40:00,20.68,20.73,20.67,20.73,36500.0,13.084,13.1156,13.0777,13.1156,36500.0
2010-09-16 10:45:00,20.72,20.76,20.71,20.75,39500.0,13.1093,13.1346,13.103,13.1283,39500.0
2010-09-16 10:50:00,20.76,20.78,20.74,20.76,68800.0,13.1346,13.1473,13.122,13.1346,68800.0
2010-09-16 10:55:00,20.76,20.77,20.76,20.76,8500.0,13.1346,13.1409,13.1346,13.1346,8500.0
2010-09-16 11:00:00,20.76,20.76,20.74,20.74,32200.0,13.1346,13.1346,13.122,13.122,32200.0
2010-09-16 11:05:00,20.74,20.75,20.74,20.75,7800.0,13.122,13.1283,13.122,13.1283,7800.0
2010-09-16 11:10:00,20.74,20.77,20.74,20.77,16200.0,13.122,13.1409,13.122,13.1409,16200.0
2010-09-16 11:15:00,20.76,20.76,20.74,20.75,34900.0,13.1346,13.1346,13.122,13.1283,34900.0
2010-09-16 11:20:00,20.75,20.75,20.74,20.75,20600.0,13.1283,13.1283,13.122,13.1283,20600.0
2010-09-16 11:25:00,20.75,20.75,20.73,20.74,27600.0,13.1283,13.1283,13.1156,13.122,27600.0
2010-09-16 11:30:00,20.74,20.75,20.73,20.74,21900.0,13.122,13.1283,13.1156,13.122,21900.0
2010-09-16 11:35:00,20.75,20.78,20.74,20.78,21800.0,13.1283,13.1473,13.122,13.1473,21800.0
2010-09-16 11:40:00,20.78,20.78,20.75,20.75,36300.0,13.1473,13.1473,13.1283,13.1283,36300.0
2010-09-16 11:45:00,20.76,20.76,20.75,20.75,7400.0,13.1346,13.1346,13.1283,13.1283,7400.0
2010-09-16 11:50:00,20.76,20.76,20.75,20.76,10900.0,13.1346,13.1346,13.1283,13.1346,10900.0
2010-09-16 11:55:00,20.76,20.78,20.75,20.78,21100.0,13.1346,13.1473,13.1283,13.1473,21100.0
2010-09-16 12:00:00,20.77,20.78,20.77,20.78,11200.0,13.1409,13.1473,13.1409,13.1473,11200.0
2010-09-16 12:05:00,20.78,20.78,20.77,20.78,4500.0,13.1473,13.1473,13.1409,13.1473,4500.0
2010-09-16 12:10:00,20.77,20.78,20.76,20.76,74700.0,13.1409,13.1473,13.1346,13.1346,74700.0
2010-09-16 12:15:00,20.77,20.79,20.76,20.79,31400.0,13.1409,13.1536,13.1346,13.1536,31400.0
2010-09-16 12:20:00,20.79,20.79,20.78,20.79,13400.0,13.1536,13.1536,13.1473,13.1536,13400.0
2010-09-16 12:25:00,20.79,20.79,20.78,20.79,9100.0,13.1536,13.1536,13.1473,13.1536,9100.0
2010-09-16 12:30:00,20.78,20.8,20.78,20.79,16900.0,13.1473,13.1599,13.1473,13.1536,16900.0
2010-09-16 12:35:00,20.79,20.8,20.79,20.79,12100.0,13.1536,13.1599,13.1536,13.1536,12100.0
2010-09-16 12:40:00,20.79,20.8,20.79,20.8,7400.0,13.1536,13.1599,13.1536,13.1599,7400.0
2010-09-16 12:45:00,20.8,20.8,20.79,20.79,21900.0,13.1599,13.1599,13.1536,13.1536,21900.0
2010-09-16 12:50:00,20.8,20.8,20.79,20.79,8700.0,13.1599,13.1599,13.1536,13.1536,8700.0
2010-09-16 12:55:00,20.8,20.82,20.79,20.81,23700.0,13.1599,13.1726,13.1536,13.1663,23700.0
2010-09-16 13:00:00,20.81,20.82,20.79,20.79,56500.0,13.1663,13.1726,13.1536,13.1536,56500.0
2010-09-16 13:05:00,20.8,20.8,20.79,20.79,12900.0,13.1599,13.1599,13.1536,13.1536,12900.0
2010-09-16 13:10:00,20.8,20.8,20.79,20.79,16000.0,13.1599,13.1599,13.1536,13.1536,16000.0
2010-09-16 13:15:00,20.79,20.81,20.79,20.8,51300.0,13.1536,13.1663,13.1536,13.1599,51300.0
2010-09-16 13:20:00,20.8,20.83,20.8,20.83,33500.0,13.1599,13.1789,13.1599,13.1789,33500.0
2010-09-16 13:25:00,20.83,20.87,20.83,20.87,51200.0,13.1789,13.2042,13.1789,13.2042,51200.0
2010-09-16 13:30:00,20.86,20.86,20.84,20.84,21500.0,13.1979,13.1979,13.1852,13.1852,21500.0
2010-09-16 13:35:00,20.85,20.85,20.84,20.84,6600.0,13.1916,13.1916,13.1852,13.1852,6600.0
2010-09-16 13:40:00,20.84,20.86,20.84,20.85,21600.0,13.1852,13.1979,13.1852,13.1916,21600.0
2010-09-16 13:45:00,20.85,20.86,20.84,20.85,19000.0,13.1916,13.1979,13.1852,13.1916,19000.0
2010-09-16 13:50:00,20.84,20.85,20.84,20.85,6100.0,13.1852,13.1916,13.1852,13.1916,6100.0
2010-09-16 13:55:00,20.84,20.86,20.84,20.86,25600.0,13.1852,13.1979,13.1852,13.1979,25600.0
2010-09-16 14:00:00,20.86,20.89,20.85,20.88,60300.0,13.1979,13.2169,13.1916,13.2105,60300.0
2010-09-16 14:05:00,20.88,20.9,20.87,20.9,41100.0,13.2105,13.2232,13.2042,13.2232,41100.0
2010-09-16 14:10:00,20.89,20.92,20.89,20.9,57300.0,13.2169,13.2358,13.2169,13.2232,57300.0
2010-09-16 14:15:00,20.9,20.92,20.87,20.87,54700.0,13.2232,13.2358,13.2042,13.2042,54700.0
2010-09-16 14:20:00,20.87,20.88,20.86,20.86,9900.0,13.2042,13.2105,13.1979,13.1979,9900.0
2010-09-16 14:25:00,20.87,20.91,20.86,20.91,41700.0,13.2042,13.2295,13.1979,13.2295,41700.0
2010-09-16 14:30:00,20.9,20.91,20.89,20.89,21100.0,13.2232,13.2295,13.2169,13.2169,21100.0
2010-09-16 14:35:00,20.89,20.92,20.89,20.91,23000.0,13.2169,13.2358,13.2169,13.2295,23000.0
2010-09-16 14:40:00,20.91,20.92,20.91,20.91,11800.0,13.2295,13.2358,13.2295,13.2295,11800.0
2010-09-16 14:45:00,20.91,20.92,20.9,20.9,12400.0,13.2295,13.2358,13.2232,13.2232,12400.0
2010-09-16 14:50:00,20.9,20.91,20.89,20.91,36600.0,13.2232,13.2295,13.2169,13.2295,36600.0
2010-09-16 14:55:00,20.9,20.92,20.9,20.91,30700.0,13.2232,13.2358,13.2232,13.2295,30700.0
2010-09-16 15:00:00,20.91,20.92,20.91,20.91,15100.0,13.2295,13.2358,13.2295,13.2295,15100.0
2010-09-16 15:05:00,20.92,20.94,20.91,20.93,28400.0,13.2358,13.2485,13.2295,13.2422,28400.0
2010-09-16 15:10:00,20.93,21.0,20.93,20.96,698100.0,13.2422,13.2865,13.2422,13.2612,698100.0
2010-09-16 15:15:00,20.95,20.98,20.95,20.98,30800.0,13.2548,13.2738,13.2548,13.2738,30800.0
2010-09-16 15:20:00,20.98,20.99,20.95,20.95,129100.0,13.2738,13.2801,13.2548,13.2548,129100.0
2010-09-16 15:25:00,20.96,21.0,20.95,21.0,53800.0,13.2612,13.2865,13.2548,13.2865,53800.0
2010-09-16 15:30:00,20.99,21.01,20.99,21.0,158100.0,13.2801,13.2928,13.2801,13.2865,158100.0
2010-09-16 15:35:00,21.0,21.01,20.98,20.99,123100.0,13.2865,13.2928,13.2738,13.2801,123100.0
2010-09-16 15:40:00,20.99,21.0,20.99,20.99,79600.0,13.2801,13.2865,13.2801,13.2801,79600.0
2010-09-16 15:45:00,20.99,21.02,20.99,21.01,165800.0,13.2801,13.2991,13.2801,13.2928,165800.0
2010-09-16 15:50:00,21.01,21.01,20.98,20.99,127400.0,13.2928,13.2928,13.2738,13.2801,127400.0
2010-09-16 15:55:00,20.99,21.01,20.98,20.98,302900.0,13.2801,13.2928,13.2738,13.2738,302900.0
2010-09-17 09:30:00,21.06,21.14,21.02,21.05,798100.0,13.3244,13.375,13.2991,13.3181,798100.0
2010-09-17 09:35:00,21.05,21.17,21.05,21.13,41300.0,13.3181,13.394,13.3181,13.3687,41300.0
2010-09-17 09:40:00,21.13,21.14,21.09,21.09,26700.0,13.3687,13.375,13.3434,13.3434,26700.0
2010-09-17 09:45:00,21.09,21.15,21.08,21.14,29100.0,13.3434,13.3814,13.3371,13.375,29100.0
2010-09-17 09:50:00,21.15,21.16,21.06,21.06,90900.0,13.3814,13.3877,13.3244,13.3244,90900.0
2010-09-17 09:55:00,21.07,21.09,21.02,21.02,53900.0,13.3307,13.3434,13.2991,13.2991,53900.0
2010-09-17 10:00:00,21.02,21.02,20.99,21.0,65300.0,13.2991,13.2991,13.2801,13.2865,65300.0
2010-09-17 10:05:00,21.01,21.03,21.0,21.0,53400.0,13.2928,13.3054,13.2865,13.2865,53400.0
2010-09-17 10:10:00,21.0,21.03,20.98,21.02,75400.0,13.2865,13.3054,13.2738,13.2991,75400.0
2010-09-17 10:15:00,21.02,21.03,21.0,21.02,34200.0,13.2991,13.3054,13.2865,13.2991,34200.0
2010-09-17 10:20:00,21.02,21.05,21.01,21.03,52900.0,13.2991,13.3181,13.2928,13.3054,52900.0
2010-09-17 10:25:00,21.02,21.04,21.01,21.02,21000.0,13.2991,13.3118,13.2928,13.2991,21000.0
2010-09-17 10:30:00,21.03,21.03,20.98,20.99,33300.0,13.3054,13.3054,13.2738,13.2801,33300.0
2010-09-17 10:35:00,21.0,21.02,21.0,21.02,25500.0,13.2865,13.2991,13.2865,13.2991,25500.0
2010-09-17 10:40:00,21.01,21.06,21.0,21.06,48000.0,13.2928,13.3244,13.2865,13.3244,48000.0
2010-09-17 10:45:00,21.06,21.07,21.05,21.07,39600.0,13.3244,13.3307,13.3181,13.3307,39600.0
2010-09-17 10:50:00,21.07,21.07,21.05,21.05,8700.0,13.3307,13.3307,13.3181,13.3181,8700.0
2010-09-17 10:55:00,21.05,21.07,21.05,21.06,30300.0,13.3181,13.3307,13.3181,13.3244,30300.0
2010-09-17 11:00:00,21.06,21.08,21.06,21.08,36300.0,13.3244,13.3371,13.3244,13.3371,36300.0
2010-09-17 11:05:00,21.08,21.1,21.08,21.09,17200.0,13.3371,13.3497,13.3371,13.3434,17200.0
2010-09-17 11:10:00,21.09,21.11,21.09,21.1,19800.0,13.3434,13.3561,13.3434,13.3497,19800.0
2010-09-17 11:15:00,21.11,21.11,21.07,21.07,14600.0,13.3561,13.3561,13.3307,13.3307,14600.0
2010-09-17 11:20:00,21.07,21.08,21.07,21.08,7600.0,13.3307,13.3371,13.3307,13.3371,7600.0
2010-09-17 11:25:00,21.07,21.07,21.02,21.02,42700.0,13.3307,13.3307,13.2991,13.2991,42700.0
2010-09-17 11:30:00,21.03,21.06,21.02,21.04,35000.0,13.3054,13.3244,13.2991,13.3118,35000.0
2010-09-17 11:35:00,21.04,21.04,21.01,21.03,34300.0,13.3118,13.3118,13.2928,13.3054,34300.0
2010-09-17 11:40:00,21.03,21.05,21.03,21.03,27000.0,13.3054,13.3181,13.3054,13.3054,27000.0
2010-09-17 11:45:00,21.03,21.05,21.03,21.03,22500.0,13.3054,13.3181,13.3054,13.3054,22500.0
2010-09-17 11:50:00,21.03,21.06,21.03,21.03,46500.0,13.3054,13.3244,13.3054,13.3054,46500.0
2010-09-17 11:55:00,21.04,21.04,21.01,21.02,20100.0,13.3118,13.3118,13.2928,13.2991,20100.0
2010-09-17 12:00:00,21.01,21.05,21.01,21.05,16800.0,13.2928,13.3181,13.2928,13.3181,16800.0
2010-09-17 12:05:00,21.05,21.05,21.04,21.04,12900.0,13.3181,13.3181,13.3118,13.3118,12900.0
2010-09-17 12:10:00,21.04,21.05,21.03,21.05,19800.0,13.3118,13.3181,13.3054,13.3181,19800.0
2010-09-17 12:15:00,21.06,21.07,21.05,21.07,11200.0,13.3244,13.3307,13.3181,13.3307,11200.0
2010-09-17 12:20:00,21.07,21.07,21.06,21.07,17900.0,13.3307,13.3307,13.3244,13.3307,17900.0
2010-09-17 12:25:00,21.08,21.09,21.07,21.08,11000.0,13.3371,13.3434,13.3307,13.3371,11000.0
2010-09-17 12:30:00,21.08,21.09,21.07,21.07,32600.0,13.3371,13.3434,13.3307,13.3307,32600.0
2010-09-17 12:35:00,21.08,21.08,21.06,21.06,23400.0,13.3371,13.3371,13.3244,13.3244,23400.0
2010-09-17 12:40:00,21.07,21.07,21.05,21.07,17700.0,13.3307,13.3307,13.3181,13.3307,17700.0
2010-09-17 12:45:00,21.06,21.07,21.05,21.07,19100.0,13.3244,13.3307,13.3181,13.3307,19100.0
2010-09-17 12:50:00,21.07,21.08,21.05,21.07,17400.0,13.3307,13.3371,13.3181,13.3307,17400.0
2010-09-17 12:55:00,21.07,21.08,21.06,21.07,10900.0,13.3307,13.3371,13.3244,13.3307,10900.0
2010-09-17 13:00:00,21.07,21.09,21.07,21.09,19200.0,13.3307,13.3434,13.3307,13.3434,19200.0
2010-09-17 13:05:00,21.08,21.09,21.06,21.07,25300.0,13.3371,13.3434,13.3244,13.3307,25300.0
2010-09-17 13:10:00,21.07,21.08,21.06,21.08,15500.0,13.3307,13.3371,13.3244,13.3371,15500.0
2010-09-17 13:15:00,21.08,21.08,21.05,21.05,21500.0,13.3371,13.3371,13.3181,13.3181,21500.0
2010-09-17 13:20:00,21.05,21.08,21.05,21.08,18400.0,13.3181,13.3371,13.3181,13.3371,18400.0
2010-09-17 13:25:00,21.07,21.09,21.07,21.09,20400.0,13.3307,13.3434,13.3307,13.3434,20400.0
2010-09-17 13:30:00,21.08,21.11,21.08,21.11,13400.0,13.3371,13.3561,13.3371,13.3561,13400.0
2010-09-17 13:35:00,21.1,21.11,21.1,21.11,6300.0,13.3497,13.3561,13.3497,13.3561,6300.0
2010-09-17 13:40:00,21.1,21.12,21.1,21.1,41700.0,13.3497,13.3624,13.3497,13.3497,41700.0
2010-09-17 13:45:00,21.1,21.12,21.08,21.12,59700.0,13.3497,13.3624,13.3371,13.3624,59700.0
2010-09-17 13:50:00,21.12,21.13,21.11,21.13,5900.0,13.3624,13.3687,13.3561,13.3687,5900.0
2010-09-17 13:55:00,21.13,21.13,21.11,21.11,14200.0,13.3687,13.3687,13.3561,13.3561,14200.0
2010-09-17 14:00:00,21.11,21.11,21.1,21.1,7000.0,13.3561,13.3561,13.3497,13.3497,7000.0
2010-09-17 14:05:00,21.11,21.11,21.1,21.11,17100.0,13.3561,13.3561,13.3497,13.3561,17100.0
2010-09-17 14:10:00,21.11,21.13,21.1,21.13,13800.0,13.3561,13.3687,13.3497,13.3687,13800.0
2010-09-17 14:15:00,21.13,21.13,21.12,21.13,6900.0,13.3687,13.3687,13.3624,13.3687,6900.0
2010-09-17 14:20:00,21.13,21.14,21.12,21.14,19500.0,13.3687,13.375,13.3624,13.375,19500.0
2010-09-17 14:25:00,21.13,21.15,21.12,21.13,49600.0,13.3687,13.3814,13.3624,13.3687,49600.0
2010-09-17 14:30:00,21.12,21.14,21.12,21.14,27000.0,13.3624,13.375,13.3624,13.375,27000.0
2010-09-17 14:35:00,21.14,21.16,21.13,21.15,28300.0,13.375,13.3877,13.3687,13.3814,28300.0
2010-09-17 14:40:00,21.16,21.17,21.15,21.16,10100.0,13.3877,13.394,13.3814,13.3877,10100.0
2010-09-17 14:45:00,21.17,21.18,21.16,21.18,12200.0,13.394,13.4003,13.3877,13.4003,12200.0
2010-09-17 14:50:00,21.18,21.2,21.17,21.18,60200.0,13.4003,13.413,13.394,13.4003,60200.0
2010-09-17 14:55:00,21.18,21.18,21.15,21.15,16100.0,13.4003,13.4003,13.3814,13.3814,16100.0
2010-09-17 15:00:00,21.15,21.16,21.15,21.16,11400.0,13.3814,13.3877,13.3814,13.3877,11400.0
2010-09-17 15:05:00,21.16,21.16,21.13,21.13,51200.0,13.3877,13.3877,13.3687,13.3687,51200.0
2010-09-17 15:10:00,21.13,21.14,21.11,21.12,59800.0,13.3687,13.375,13.3561,13.3624,59800.0
2010-09-17 15:15:00,21.12,21.14,21.12,21.13,22600.0,13.3624,13.375,13.3624,13.3687,22600.0
2010-09-17 15:20:00,21.14,21.14,21.13,21.13,11900.0,13.375,13.375,13.3687,13.3687,11900.0
2010-09-17 15:25:00,21.14,21.14,21.1,21.11,39900.0,13.375,13.375,13.3497,13.3561,39900.0
2010-09-17 15:30:00,21.11,21.16,21.1,21.15,61300.0,13.3561,13.3877,13.3497,13.3814,61300.0
2010-09-17 15:35:00,21.16,21.17,21.15,21.16,55000.0,13.3877,13.394,13.3814,13.3877,55000.0
2010-09-17 15:40:00,21.17,21.17,21.16,21.16,34700.0,13.394,13.394,13.3877,13.3877,34700.0
2010-09-17 15:45:00,21.17,21.17,21.14,21.14,69300.0,13.394,13.394,13.375,13.375,69300.0
2010-09-17 15:50:00,21.14,21.15,21.13,21.13,72700.0,13.375,13.3814,13.3687,13.3687,72700.0
2010-09-17 15:55:00,21.13,21.14,21.11,21.13,289000.0,13.3687,13.375,13.3561,13.3687,289000.0
2010-09-20 09:30:00,21.14,21.27,21.07,21.09,34700.0,13.375,13.4573,13.3307,13.3434,34700.0
2010-09-20 09:35:00,21.07,21.14,21.07,21.13,58100.0,13.3307,13.375,13.3307,13.3687,58100.0
2010-09-20 09:40:00,21.14,21.14,21.08,21.08,19500.0,13.375,13.375,13.3371,13.3371,19500.0
2010-09-20 09:45:00,21.09,21.12,21.09,21.11,7400.0,13.3434,13.3624,13.3434,13.3561,7400.0
2010-09-20 09:50:00,21.1,21.14,21.1,21.13,18800.0,13.3497,13.375,13.3497,13.3687,18800.0
2010-09-20 09:55:00,21.14,21.15,21.12,21.13,24500.0,13.375,13.3814,13.3624,13.3687,24500.0
2010-09-20 10:00:00,21.13,21.18,21.1,21.18,47400.0,13.3687,13.4003,13.3497,13.4003,47400.0
2010-09-20 10:05:00,21.18,21.23,21.17,21.19,41000.0,13.4003,13.432,13.394,13.4067,41000.0
2010-09-20 10:10:00,21.19,21.2,21.15,21.16,38300.0,13.4067,13.413,13.3814,13.3877,38300.0
2010-09-20 10:15:00,21.16,21.18,21.13,21.16,29000.0,13.3877,13.4003,13.3687,13.3877,29000.0
2010-09-20 10:20:00,21.16,21.17,21.14,21.14,37000.0,13.3877,13.394,13.375,13.375,37000.0
2010-09-20 10:25:00,21.13,21.14,21.11,21.13,19000.0,13.3687,13.375,13.3561,13.3687,19000.0
2010-09-20 10:30:00,21.13,21.13,21.1,21.11,23000.0,13.3687,13.3687,13.3497,13.3561,23000.0
2010-09-20 10:35:00,21.11,21.14,21.1,21.13,15800.0,13.3561,13.375,13.3497,13.3687,15800.0
2010-09-20 10:40:00,21.13,21.14,21.12,21.14,22000.0,13.3687,13.375,13.3624,13.375,22000.0
2010-09-20 10:45:00,21.14,21.19,21.13,21.16,35400.0,13.375,13.4067,13.3687,13.3877,35400.0
2010-09-20 10:50:00,21.17,21.19,21.15,21.17,39800.0,13.394,13.4067,13.3814,13.394,39800.0
2010-09-20 10:55:00,21.16,21.2,21.16,21.18,63000.0,13.3877,13.413,13.3877,13.4003,63000.0
2010-09-20 11:00:00,21.18,21.18,21.17,21.17,22900.0,13.4003,13.4003,13.394,13.394,22900.0
2010-09-20 11:05:00,21.18,21.18,21.15,21.16,45000.0,13.4003,13.4003,13.3814,13.3877,45000.0
2010-09-20 11:10:00,21.15,21.16,21.13,21.14,16800.0,13.3814,13.3877,13.3687,13.375,16800.0
2010-09-20 11:15:00,21.14,21.15,21.13,21.15,28000.0,13.375,13.3814,13.3687,13.3814,28000.0
2010-09-20 11:20:00,21.15,21.15,21.14,21.15,34400.0,13.3814,13.3814,13.375,13.3814,34400.0
2010-09-20 11:25:00,21.15,21.15,21.14,21.15,10500.0,13.3814,13.3814,13.375,13.3814,10500.0
2010-09-20 11:30:00,21.14,21.16,21.14,21.14,57300.0,13.375,13.3877,13.375,13.375,57300.0
2010-09-20 11:35:00,21.14,21.15,21.14,21.15,8700.0,13.375,13.3814,13.375,13.3814,8700.0
2010-09-20 11:40:00,21.15,21.16,21.14,21.15,21500.0,13.3814,13.3877,13.375,13.3814,21500.0
2010-09-20 11:45:00,21.16,21.16,21.13,21.14,53500.0,13.3877,13.3877,13.3687,13.375,53500.0
2010-09-20 11:50:00,21.14,21.19,21.14,21.19,55100.0,13.375,13.4067,13.375,13.4067,55100.0
2010-09-20 11:55:00,21.19,21.21,21.19,21.21,20500.0,13.4067,13.4193,13.4067,13.4193,20500.0
2010-09-20 12:00:00,21.21,21.22,21.17,21.21,49600.0,13.4193,13.4257,13.394,13.4193,49600.0
2010-09-20 12:05:00,21.21,21.22,21.2,21.2,25200.0,13.4193,13.4257,13.413,13.413,25200.0
2010-09-20 12:10:00,21.21,21.21,21.2,21.21,22300.0,13.4193,13.4193,13.413,13.4193,22300.0
2010-09-20 12:15:00,21.2,21.21,21.2,21.21,20900.0,13.413,13.4193,13.413,13.4193,20900.0
2010-09-20 12:20:00,21.21,21.21,21.2,21.21,12900.0,13.4193,13.4193,13.413,13.4193,12900.0
2010-09-20 12:25:00,21.2,21.23,21.18,21.18,38600.0,13.413,13.432,13.4003,13.4003,38600.0
2010-09-20 12:30:00,21.19,21.21,21.17,21.17,134500.0,13.4067,13.4193,13.394,13.394,134500.0
2010-09-20 12:35:00,21.17,21.21,21.17,21.21,57200.0,13.394,13.4193,13.394,13.4193,57200.0
2010-09-20 12:40:00,21.21,21.21,21.19,21.19,7200.0,13.4193,13.4193,13.4067,13.4067,7200.0
2010-09-20 12:45:00,21.19,21.22,21.19,21.21,21500.0,13.4067,13.4257,13.4067,13.4193,21500.0
2010-09-20 12:50:00,21.22,21.22,21.2,21.22,29600.0,13.4257,13.4257,13.413,13.4257,29600.0
2010-09-20 12:55:00,21.23,21.23,21.2,21.22,12000.0,13.432,13.432,13.413,13.4257,12000.0
2010-09-20 13:00:00,21.22,21.23,21.21,21.22,13500.0,13.4257,13.432,13.4193,13.4257,13500.0
2010-09-20 13:05:00,21.21,21.23,21.21,21.22,8800.0,13.4193,13.432,13.4193,13.4257,8800.0
2010-09-20 13:10:00,21.22,21.22,21.18,21.18,25600.0,13.4257,13.4257,13.4003,13.4003,25600.0
2010-09-20 13:15:00,21.18,21.21,21.18,21.2,10400.0,13.4003,13.4193,13.4003,13.413,10400.0
2010-09-20 13:20:00,21.2,21.2,21.18,21.18,45000.0,13.413,13.413,13.4003,13.4003,45000.0
2010-09-20 13:25:00,21.19,21.19,21.18,21.18,3500.0,13.4067,13.4067,13.4003,13.4003,3500.0
2010-09-20 13:30:00,21.18,21.19,21.15,21.15,20000.0,13.4003,13.4067,13.3814,13.3814,20000.0
2010-09-20 13:35:00,21.15,21.18,21.15,21.17,18900.0,13.3814,13.4003,13.3814,13.394,18900.0
2010-09-20 13:40:00,21.18,21.19,21.16,21.16,15600.0,13.4003,13.4067,13.3877,13.3877,15600.0
2010-09-20 13:45:00,21.17,21.18,21.16,21.18,12800.0,13.394,13.4003,13.3877,13.4003,12800.0
2010-09-20 13:50:00,21.18,21.19,21.18,21.18,12000.0,13.4003,13.4067,13.4003,13.4003,12000.0
2010-09-20 13:55:00,21.19,21.2,21.18,21.19,17900.0,13.4067,13.413,13.4003,13.4067,17900.0
2010-09-20 14:00:00,21.2,21.2,21.19,21.2,4100.0,13.413,13.413,13.4067,13.413,4100.0
2010-09-20 14:05:00,21.2,21.21,21.18,21.2,16300.0,13.413,13.4193,13.4003,13.413,16300.0
2010-09-20 14:10:00,21.2,21.21,21.2,21.21,6800.0,13.413,13.4193,13.413,13.4193,6800.0
2010-09-20 14:15:00,21.2,21.23,21.2,21.23,26000.0,13.413,13.432,13.413,13.432,26000.0
2010-09-20 14:20:00,21.24,21.26,21.23,21.24,55100.0,13.4383,13.451,13.432,13.4383,55100.0
2010-09-20 14:25:00,21.24,21.25,21.23,21.25,38900.0,13.4383,13.4446,13.432,13.4446,38900.0
2010-09-20 14:30:00,21.25,21.26,21.24,21.26,24700.0,13.4446,13.451,13.4383,13.451,24700.0
2010-09-20 14:35:00,21.26,21.27,21.24,21.27,34200.0,13.451,13.4573,13.4383,13.4573,34200.0
2010-09-20 14:40:00,21.27,21.27,21.26,21.27,4600.0,13.4573,13.4573,13.451,13.4573,4600.0
2010-09-20 14:45:00,21.27,21.3,21.27,21.29,29100.0,13.4573,13.4763,13.4573,13.4699,29100.0
2010-09-20 14:50:00,21.28,21.31,21.28,21.31,12500.0,13.4636,13.4826,13.4636,13.4826,12500.0
2010-09-20 14:55:00,21.31,21.35,21.31,21.34,51100.0,13.4826,13.5079,13.4826,13.5016,51100.0
2010-09-20 15:00:00,21.34,21.35,21.31,21.31,40900.0,13.5016,13.5079,13.4826,13.4826,40900.0
2010-09-20 15:05:00,21.31,21.33,21.31,21.33,20400.0,13.4826,13.4952,13.4826,13.4952,20400.0
2010-09-20 15:10:00,21.33,21.38,21.32,21.36,42700.0,13.4952,13.5269,13.4889,13.5142,42700.0
2010-09-20 15:15:00,21.36,21.38,21.36,21.37,44900.0,13.5142,13.5269,13.5142,13.5206,44900.0
2010-09-20 15:20:00,21.38,21.39,21.37,21.39,68000.0,13.5269,13.5332,13.5206,13.5332,68000.0
2010-09-20 15:25:00,21.38,21.39,21.38,21.39,21800.0,13.5269,13.5332,13.5269,13.5332,21800.0
2010-09-20 15:30:00,21.38,21.39,21.35,21.38,79300.0,13.5269,13.5332,13.5079,13.5269,79300.0
2010-09-20 15:35:00,21.38,21.43,21.38,21.42,67300.0,13.5269,13.5585,13.5269,13.5522,67300.0
2010-09-20 15:40:00,21.42,21.42,21.39,21.42,94000.0,13.5522,13.5522,13.5332,13.5522,94000.0
2010-09-20 15:45:00,21.42,21.45,21.42,21.44,157100.0,13.5522,13.5712,13.5522,13.5648,157100.0
2010-09-20 15:50:00,21.44,21.45,21.43,21.45,104500.0,13.5648,13.5712,13.5585,13.5712,104500.0
2010-09-20 15:55:00,21.45,21.45,21.4,21.41,325400.0,13.5712,13.5712,13.5395,13.5459,325400.0
2010-09-21 09:30:00,21.45,21.45,21.33,21.34,43500.0,13.5712,13.5712,13.4952,13.5016,43500.0
2010-09-21 09:35:00,21.33,21.38,21.33,21.38,30200.0,13.4952,13.5269,13.4952,13.5269,30200.0
2010-09-21 09:40:00,21.38,21.38,21.34,21.34,62800.0,13.5269,13.5269,13.5016,13.5016,62800.0
2010-09-21 09:45:00,21.34,21.35,21.32,21.33,32700.0,13.5016,13.5079,13.4889,13.4952,32700.0
2010-09-21 09:50:00,21.33,21.35,21.32,21.34,20400.0,13.4952,13.5079,13.4889,13.5016,20400.0
2010-09-21 09:55:00,21.35,21.35,21.3,21.31,38100.0,13.5079,13.5079,13.4763,13.4826,38100.0
2010-09-21 10:00:00,21.31,21.33,21.31,21.32,12500.0,13.4826,13.4952,13.4826,13.4889,12500.0
2010-09-21 10:05:00,21.31,21.32,21.29,21.29,17600.0,13.4826,13.4889,13.4699,13.4699,17600.0
2010-09-21 10:10:00,21.29,21.3,21.28,21.3,16000.0,13.4699,13.4763,13.4636,13.4763,16000.0
2010-09-21 10:15:00,21.3,21.33,21.3,21.32,21100.0,13.4763,13.4952,13.4763,13.4889,21100.0
2010-09-21 10:20:00,21.32,21.34,21.3,21.3,25200.0,13.4889,13.5016,13.4763,13.4763,25200.0
2010-09-21 10:25:00,21.3,21.33,21.3,21.31,31800.0,13.4763,13.4952,13.4763,13.4826,31800.0
2010-09-21 10:30:00,21.31,21.35,21.31,21.34,22300.0,13.4826,13.5079,13.4826,13.5016,22300.0
2010-09-21 10:35:00,21.34,21.36,21.33,21.33,40900.0,13.5016,13.5142,13.4952,13.4952,40900.0
2010-09-21 10:40:00,21.33,21.35,21.32,21.33,11000.0,13.4952,13.5079,13.4889,13.4952,11000.0
2010-09-21 10:45:00,21.33,21.34,21.33,21.34,9700.0,13.4952,13.5016,13.4952,13.5016,9700.0
2010-09-21 10:50:00,21.34,21.37,21.34,21.36,43400.0,13.5016,13.5206,13.5016,13.5142,43400.0
2010-09-21 10:55:00,21.36,21.36,21.33,21.35,28400.0,13.5142,13.5142,13.4952,13.5079,28400.0
2010-09-21 11:00:00,21.35,21.39,21.35,21.39,44600.0,13.5079,13.5332,13.5079,13.5332,44600.0
2010-09-21 11:05:00,21.39,21.41,21.38,21.4,44500.0,13.5332,13.5459,13.5269,13.5395,44500.0
2010-09-21 11:10:00,21.4,21.41,21.4,21.41,26900.0,13.5395,13.5459,13.5395,13.5459,26900.0
2010-09-21 11:15:00,21.4,21.41,21.39,21.39,29800.0,13.5395,13.5459,13.5332,13.5332,29800.0
2010-09-21 11:20:00,21.4,21.41,21.37,21.37,14300.0,13.5395,13.5459,13.5206,13.5206,14300.0
2010-09-21 11:25:00,21.37,21.38,21.34,21.34,17600.0,13.5206,13.5269,13.5016,13.5016,17600.0
2010-09-21 11:30:00,21.35,21.36,21.34,21.36,9700.0,13.5079,13.5142,13.5016,13.5142,9700.0
2010-09-21 11:35:00,21.36,21.37,21.36,21.37,10800.0,13.5142,13.5206,13.5142,13.5206,10800.0
2010-09-21 11:40:00,21.37,21.39,21.36,21.38,7800.0,13.5206,13.5332,13.5142,13.5269,7800.0
2010-09-21 11:45:00,21.38,21.38,21.37,21.38,2400.0,13.5269,13.5269,13.5206,13.5269,2400.0
2010-09-21 11:50:00,21.38,21.38,21.37,21.38,2200.0,13.5269,13.5269,13.5206,13.5269,2200.0
2010-09-21 11:55:00,21.38,21.38,21.37,21.37,2900.0,13.5269,13.5269,13.5206,13.5206,2900.0
2010-09-21 12:00:00,21.37,21.42,21.37,21.42,13000.0,13.5206,13.5522,13.5206,13.5522,13000.0
2010-09-21 12:05:00,21.42,21.42,21.41,21.41,7500.0,13.5522,13.5522,13.5459,13.5459,7500.0
2010-09-21 12:10:00,21.42,21.42,21.39,21.4,11200.0,13.5522,13.5522,13.5332,13.5395,11200.0
2010-09-21 12:15:00,21.39,21.39,21.38,21.39,21000.0,13.5332,13.5332,13.5269,13.5332,21000.0
2010-09-21 12:20:00,21.39,21.41,21.39,21.39,37900.0,13.5332,13.5459,13.5332,13.5332,37900.0
2010-09-21 12:25:00,21.4,21.4,21.38,21.38,6900.0,13.5395,13.5395,13.5269,13.5269,6900.0
2010-09-21 12:30:00,21.38,21.39,21.38,21.38,7000.0,13.5269,13.5332,13.5269,13.5269,7000.0
2010-09-21 12:35:00,21.39,21.42,21.38,21.42,25400.0,13.5332,13.5522,13.5269,13.5522,25400.0
2010-09-21 12:40:00,21.42,21.46,21.42,21.45,75800.0,13.5522,13.5775,13.5522,13.5712,75800.0
2010-09-21 12:45:00,21.46,21.46,21.44,21.44,30100.0,13.5775,13.5775,13.5648,13.5648,30100.0
2010-09-21 12:50:00,21.44,21.44,21.43,21.44,4100.0,13.5648,13.5648,13.5585,13.5648,4100.0
2010-09-21 12:55:00,21.43,21.45,21.43,21.45,30400.0,13.5585,13.5712,13.5585,13.5712,30400.0
2010-09-21 13:00:00,21.45,21.46,21.44,21.45,34200.0,13.5712,13.5775,13.5648,13.5712,34200.0
2010-09-21 13:05:00,21.46,21.46,21.4,21.4,44500.0,13.5775,13.5775,13.5395,13.5395,44500.0
2010-09-21 13:10:00,21.41,21.42,21.41,21.41,5400.0,13.5459,13.5522,13.5459,13.5459,5400.0
2010-09-21 13:15:00,21.42,21.42,21.41,21.41,900.0,13.5522,13.5522,13.5459,13.5459,900.0
2010-09-21 13:20:00,21.42,21.42,21.41,21.41,2700.0,13.5522,13.5522,13.5459,13.5459,2700.0
2010-09-21 13:25:00,21.42,21.42,21.41,21.41,4200.0,13.5522,13.5522,13.5459,13.5459,4200.0
2010-09-21 13:30:00,21.41,21.44,21.41,21.44,26400.0,13.5459,13.5648,13.5459,13.5648,26400.0
2010-09-21 13:35:00,21.44,21.44,21.42,21.42,9600.0,13.5648,13.5648,13.5522,13.5522,9600.0
2010-09-21 13:40:00,21.43,21.43,21.41,21.41,9400.0,13.5585,13.5585,13.5459,13.5459,9400.0
2010-09-21 13:45:00,21.41,21.45,21.41,21.44,21800.0,13.5459,13.5712,13.5459,13.5648,21800.0
2010-09-21 13:50:00,21.44,21.45,21.44,21.44,6900.0,13.5648,13.5712,13.5648,13.5648,6900.0
2010-09-21 13:55:00,21.44,21.45,21.44,21.44,5300.0,13.5648,13.5712,13.5648,13.5648,5300.0
2010-09-21 14:00:00,21.44,21.45,21.44,21.45,22300.0,13.5648,13.5712,13.5648,13.5712,22300.0
2010-09-21 14:05:00,21.45,21.45,21.41,21.41,62900.0,13.5712,13.5712,13.5459,13.5459,62900.0
2010-09-21 14:10:00,21.41,21.45,21.41,21.41,31900.0,13.5459,13.5712,13.5459,13.5459,31900.0
2010-09-21 14:15:00,21.4,21.5,21.36,21.5,128900.0,13.5395,13.6028,13.5142,13.6028,128900.0
2010-09-21 14:20:00,21.5,21.53,21.47,21.52,110200.0,13.6028,13.6218,13.5838,13.6155,110200.0
2010-09-21 14:25:00,21.51,21.52,21.44,21.51,86800.0,13.6091,13.6155,13.5648,13.6091,86800.0
2010-09-21 14:30:00,21.5,21.54,21.48,21.53,140400.0,13.6028,13.6281,13.5902,13.6218,140400.0
2010-09-21 14:35:00,21.53,21.58,21.52,21.58,54100.0,13.6218,13.6534,13.6155,13.6534,54100.0
2010-09-21 14:40:00,21.58,21.59,21.55,21.55,38600.0,13.6534,13.6597,13.6344,13.6344,38600.0
2010-09-21 14:45:00,21.54,21.56,21.52,21.55,52200.0,13.6281,13.6408,13.6155,13.6344,52200.0
2010-09-21 14:50:00,21.54,21.55,21.48,21.51,73400.0,13.6281,13.6344,13.5902,13.6091,73400.0
2010-09-21 14:55:00,21.51,21.53,21.49,21.51,48300.0,13.6091,13.6218,13.5965,13.6091,48300.0
2010-09-21 15:00:00,21.51,21.52,21.45,21.5,52100.0,13.6091,13.6155,13.5712,13.6028,52100.0
2010-09-21 15:05:00,21.49,21.5,21.45,21.47,39000.0,13.5965,13.6028,13.5712,13.5838,39000.0
2010-09-21 15:10:00,21.47,21.48,21.42,21.43,30600.0,13.5838,13.5902,13.5522,13.5585,30600.0
2010-09-21 15:15:00,21.43,21.47,21.43,21.46,79800.0,13.5585,13.5838,13.5585,13.5775,79800.0
2010-09-21 15:20:00,21.46,21.47,21.42,21.42,34300.0,13.5775,13.5838,13.5522,13.5522,34300.0
2010-09-21 15:25:00,21.43,21.44,21.38,21.43,81100.0,13.5585,13.5648,13.5269,13.5585,81100.0
2010-09-21 15:30:00,21.43,21.43,21.34,21.39,121700.0,13.5585,13.5585,13.5016,13.5332,121700.0
2010-09-21 15:35:00,21.39,21.43,21.32,21.41,202800.0,13.5332,13.5585,13.4889,13.5459,202800.0
2010-09-21 15:40:00,21.41,21.44,21.4,21.43,95400.0,13.5459,13.5648,13.5395,13.5585,95400.0
2010-09-21 15:45:00,21.42,21.43,21.37,21.41,109200.0,13.5522,13.5585,13.5206,13.5459,109200.0
2010-09-21 15:50:00,21.41,21.44,21.39,21.41,118600.0,13.5459,13.5648,13.5332,13.5459,118600.0
2010-09-21 15:55:00,21.42,21.43,21.38,21.39,321600.0,13.5522,13.5585,13.5269,13.5332,321600.0
2010-09-22 09:30:00,21.35,21.46,21.33,21.39,76800.0,13.5079,13.5775,13.4952,13.5332,76800.0
2010-09-22 09:35:00,21.4,21.44,21.37,21.39,88100.0,13.5395,13.5648,13.5206,13.5332,88100.0
2010-09-22 09:40:00,21.4,21.41,21.39,21.41,14200.0,13.5395,13.5459,13.5332,13.5459,14200.0
2010-09-22 09:45:00,21.41,21.43,21.4,21.41,25100.0,13.5459,13.5585,13.5395,13.5459,25100.0
2010-09-22 09:50:00,21.41,21.41,21.34,21.34,49100.0,13.5459,13.5459,13.5016,13.5016,49100.0
2010-09-22 09:55:00,21.35,21.38,21.26,21.36,350900.0,13.5079,13.5269,13.451,13.5142,350900.0
2010-09-22 10:00:00,21.36,21.36,21.29,21.3,64700.0,13.5142,13.5142,13.4699,13.4763,64700.0
2010-09-22 10:05:00,21.3,21.31,21.27,21.3,44000.0,13.4763,13.4826,13.4573,13.4763,44000.0
2010-09-22 10:10:00,21.3,21.36,21.3,21.33,73400.0,13.4763,13.5142,13.4763,13.4952,73400.0
2010-09-22 10:15:00,21.34,21.36,21.33,21.34,58100.0,13.5016,13.5142,13.4952,13.5016,58100.0
2010-09-22 10:20:00,21.34,21.35,21.28,21.29,39200.0,13.5016,13.5079,13.4636,13.4699,39200.0
2010-09-22 10:25:00,21.29,21.3,21.25,21.25,45600.0,13.4699,13.4763,13.4446,13.4446,45600.0
2010-09-22 10:30:00,21.25,21.25,21.19,21.23,119700.0,13.4446,13.4446,13.4067,13.432,119700.0
2010-09-22 10:35:00,21.23,21.25,21.21,21.23,27400.0,13.432,13.4446,13.4193,13.432,27400.0
2010-09-22 10:40:00,21.23,21.24,21.17,21.18,65100.0,13.432,13.4383,13.394,13.4003,65100.0
2010-09-22 10:45:00,21.18,21.25,21.18,21.21,92800.0,13.4003,13.4446,13.4003,13.4193,92800.0
2010-09-22 10:50:00,21.21,21.22,21.19,21.2,39600.0,13.4193,13.4257,13.4067,13.413,39600.0
2010-09-22 10:55:00,21.2,21.23,21.19,21.22,38300.0,13.413,13.432,13.4067,13.4257,38300.0
2010-09-22 11:00:00,21.23,21.24,21.21,21.21,15600.0,13.432,13.4383,13.4193,13.4193,15600.0
2010-09-22 11:05:00,21.2,21.22,21.17,21.18,26300.0,13.413,13.4257,13.394,13.4003,26300.0
2010-09-22 11:10:00,21.19,21.21,21.14,21.16,59200.0,13.4067,13.4193,13.375,13.3877,59200.0
2010-09-22 11:15:00,21.16,21.21,21.16,21.21,18000.0,13.3877,13.4193,13.3877,13.4193,18000.0
2010-09-22 11:20:00,21.2,21.2,21.13,21.13,46800.0,13.413,13.413,13.3687,13.3687,46800.0
2010-09-22 11:25:00,21.13,21.17,21.12,21.17,29300.0,13.3687,13.394,13.3624,13.394,29300.0
2010-09-22 11:30:00,21.17,21.18,21.14,21.16,25800.0,13.394,13.4003,13.375,13.3877,25800.0
2010-09-22 11:35:00,21.17,21.21,21.16,21.21,12600.0,13.394,13.4193,13.3877,13.4193,12600.0
2010-09-22 11:40:00,21.2,21.25,21.2,21.25,23800.0,13.413,13.4446,13.413,13.4446,23800.0
2010-09-22 11:45:00,21.25,21.25,21.22,21.22,13600.0,13.4446,13.4446,13.4257,13.4257,13600.0
2010-09-22 11:50:00,21.22,21.24,21.19,21.24,37900.0,13.4257,13.4383,13.4067,13.4383,37900.0
2010-09-22 11:55:00,21.23,21.26,21.23,21.23,26500.0,13.432,13.451,13.432,13.432,26500.0
2010-09-22 12:00:00,21.23,21.23,21.19,21.19,35400.0,13.432,13.432,13.4067,13.4067,35400.0
2010-09-22 12:05:00,21.19,21.21,21.18,21.21,12300.0,13.4067,13.4193,13.4003,13.4193,12300.0
2010-09-22 12:10:00,21.21,21.23,21.2,21.22,17500.0,13.4193,13.432,13.413,13.4257,17500.0
2010-09-22 12:15:00,21.22,21.23,21.2,21.2,32900.0,13.4257,13.432,13.413,13.413,32900.0
2010-09-22 12:20:00,21.21,21.21,21.16,21.16,42300.0,13.4193,13.4193,13.3877,13.3877,42300.0
2010-09-22 12:25:00,21.16,21.19,21.16,21.18,39300.0,13.3877,13.4067,13.3877,13.4003,39300.0
2010-09-22 12:30:00,21.18,21.19,21.16,21.19,25200.0,13.4003,13.4067,13.3877,13.4067,25200.0
2010-09-22 12:35:00,21.19,21.19,21.15,21.17,35600.0,13.4067,13.4067,13.3814,13.394,35600.0
2010-09-22 12:40:00,21.16,21.17,21.14,21.17,21400.0,13.3877,13.394,13.375,13.394,21400.0
2010-09-22 12:45:00,21.16,21.17,21.15,21.15,8400.0,13.3877,13.394,13.3814,13.3814,8400.0
2010-09-22 12:50:00,21.15,21.15,21.13,21.13,7600.0,13.3814,13.3814,13.3687,13.3687,7600.0
2010-09-22 12:55:00,21.14,21.16,21.13,21.14,12500.0,13.375,13.3877,13.3687,13.375,12500.0
2010-09-22 13:00:00,21.14,21.16,21.13,21.16,20100.0,13.375,13.3877,13.3687,13.3877,20100.0
2010-09-22 13:05:00,21.16,21.17,21.11,21.11,39800.0,13.3877,13.394,13.3561,13.3561,39800.0
2010-09-22 13:10:00,21.12,21.13,21.11,21.12,16700.0,13.3624,13.3687,13.3561,13.3624,16700.0
2010-09-22 13:15:00,21.12,21.12,21.09,21.1,23400.0,13.3624,13.3624,13.3434,13.3497,23400.0
2010-09-22 13:20:00,21.11,21.12,21.09,21.09,23100.0,13.3561,13.3624,13.3434,13.3434,23100.0
2010-09-22 13:25:00,21.1,21.13,21.09,21.12,17700.0,13.3497,13.3687,13.3434,13.3624,17700.0
2010-09-22 13:30:00,21.13,21.15,21.13,21.15,16300.0,13.3687,13.3814,13.3687,13.3814,16300.0
2010-09-22 13:35:00,21.15,21.17,21.15,21.16,11300.0,13.3814,13.394,13.3814,13.3877,11300.0
2010-09-22 13:40:00,21.17,21.17,21.15,21.15,17100.0,13.394,13.394,13.3814,13.3814,17100.0
2010-09-22 13:45:00,21.15,21.16,21.14,21.16,14000.0,13.3814,13.3877,13.375,13.3877,14000.0
2010-09-22 13:50:00,21.17,21.19,21.16,21.18,10000.0,13.394,13.4067,13.3877,13.4003,10000.0
2010-09-22 13:55:00,21.18,21.18,21.17,21.17,13900.0,13.4003,13.4003,13.394,13.394,13900.0
2010-09-22 14:00:00,21.18,21.18,21.14,21.14,22300.0,13.4003,13.4003,13.375,13.375,22300.0
2010-09-22 14:05:00,21.14,21.18,21.13,21.18,39100.0,13.375,13.4003,13.3687,13.4003,39100.0
2010-09-22 14:10:00,21.17,21.22,21.17,21.2,33100.0,13.394,13.4257,13.394,13.413,33100.0
2010-09-22 14:15:00,21.2,21.2,21.16,21.16,15500.0,13.413,13.413,13.3877,13.3877,15500.0
2010-09-22 14:20:00,21.15,21.16,21.14,21.16,21600.0,13.3814,13.3877,13.375,13.3877,21600.0
2010-09-22 14:25:00,21.16,21.17,21.15,21.17,13600.0,13.3877,13.394,13.3814,13.394,13600.0
2010-09-22 14:30:00,21.18,21.19,21.17,21.19,28200.0,13.4003,13.4067,13.394,13.4067,28200.0
2010-09-22 14:35:00,21.19,21.22,21.16,21.19,79000.0,13.4067,13.4257,13.3877,13.4067,79000.0
2010-09-22 14:40:00,21.2,21.22,21.18,21.19,62600.0,13.413,13.4257,13.4003,13.4067,62600.0
2010-09-22 14:45:00,21.19,21.2,21.17,21.17,21700.0,13.4067,13.413,13.394,13.394,21700.0
2010-09-22 14:50:00,21.18,21.19,21.17,21.18,32300.0,13.4003,13.4067,13.394,13.4003,32300.0
2010-09-22 14:55:00,21.17,21.2,21.17,21.19,23800.0,13.394,13.413,13.394,13.4067,23800.0
2010-09-22 15:00:00,21.19,21.2,21.18,21.18,31500.0,13.4067,13.413,13.4003,13.4003,31500.0
2010-09-22 15:05:00,21.18,21.19,21.15,21.17,98100.0,13.4003,13.4067,13.3814,13.394,98100.0
2010-09-22 15:10:00,21.16,21.17,21.14,21.16,29200.0,13.3877,13.394,13.375,13.3877,29200.0
2010-09-22 15:15:00,21.16,21.17,21.12,21.12,42000.0,13.3877,13.394,13.3624,13.3624,42000.0
2010-09-22 15:20:00,21.12,21.16,21.12,21.14,45900.0,13.3624,13.3877,13.3624,13.375,45900.0
2010-09-22 15:25:00,21.13,21.15,21.13,21.13,19600.0,13.3687,13.3814,13.3687,13.3687,19600.0
2010-09-22 15:30:00,21.14,21.16,21.12,21.15,50600.0,13.375,13.3877,13.3624,13.3814,50600.0
2010-09-22 15:35:00,21.16,21.18,21.16,21.16,31100.0,13.3877,13.4003,13.3877,13.3877,31100.0
2010-09-22 15:40:00,21.16,21.17,21.16,21.17,37700.0,13.3877,13.394,13.3877,13.394,37700.0
2010-09-22 15:45:00,21.16,21.17,21.13,21.15,158000.0,13.3877,13.394,13.3687,13.3814,158000.0
2010-09-22 15:50:00,21.16,21.16,21.14,21.15,111400.0,13.3877,13.3877,13.375,13.3814,111400.0
2010-09-22 15:55:00,21.15,21.16,21.11,21.12,240300.0,13.3814,13.3877,13.3561,13.3624,240300.0
2010-09-23 09:30:00,20.94,20.98,20.86,20.98,50400.0,13.2485,13.2738,13.1979,13.2738,50400.0
2010-09-23 09:35:00,20.98,21.04,20.9,21.04,44100.0,13.2738,13.3118,13.2232,13.3118,44100.0
2010-09-23 09:40:00,21.04,21.08,21.02,21.04,16500.0,13.3118,13.3371,13.2991,13.3118,16500.0
2010-09-23 09:45:00,21.05,21.05,20.99,21.01,5600.0,13.3181,13.3181,13.2801,13.2928,5600.0
2010-09-23 09:50:00,21.0,21.01,20.96,20.99,7300.0,13.2865,13.2928,13.2612,13.2801,7300.0
2010-09-23 09:55:00,20.99,21.0,20.96,20.97,10400.0,13.2801,13.2865,13.2612,13.2675,10400.0
2010-09-23 10:00:00,20.98,21.08,20.98,21.01,30600.0,13.2738,13.3371,13.2738,13.2928,30600.0
2010-09-23 10:05:00,21.01,21.05,21.01,21.04,38300.0,13.2928,13.3181,13.2928,13.3118,38300.0
2010-09-23 10:10:00,21.04,21.05,21.0,21.01,23600.0,13.3118,13.3181,13.2865,13.2928,23600.0
2010-09-23 10:15:00,21.01,21.01,20.91,20.94,43900.0,13.2928,13.2928,13.2295,13.2485,43900.0
2010-09-23 10:20:00,20.95,20.96,20.89,20.89,45300.0,13.2548,13.2612,13.2169,13.2169,45300.0
2010-09-23 10:25:00,20.9,20.94,20.9,20.94,19700.0,13.2232,13.2485,13.2232,13.2485,19700.0
2010-09-23 10:30:00,20.94,21.05,20.94,21.05,35500.0,13.2485,13.3181,13.2485,13.3181,35500.0
2010-09-23 10:35:00,21.04,21.09,21.02,21.02,24500.0,13.3118,13.3434,13.2991,13.2991,24500.0
2010-09-23 10:40:00,21.01,21.03,21.01,21.01,27200.0,13.2928,13.3054,13.2928,13.2928,27200.0
2010-09-23 10:45:00,21.01,21.06,21.0,21.01,27200.0,13.2928,13.3244,13.2865,13.2928,27200.0
2010-09-23 10:50:00,21.0,21.01,20.97,20.99,24500.0,13.2865,13.2928,13.2675,13.2801,24500.0
2010-09-23 10:55:00,20.98,20.98,20.95,20.96,13700.0,13.2738,13.2738,13.2548,13.2612,13700.0
2010-09-23 11:00:00,20.97,20.97,20.93,20.95,20300.0,13.2675,13.2675,13.2422,13.2548,20300.0
2010-09-23 11:05:00,20.95,20.97,20.95,20.96,12600.0,13.2548,13.2675,13.2548,13.2612,12600.0
2010-09-23 11:10:00,20.97,20.98,20.95,20.98,24700.0,13.2675,13.2738,13.2548,13.2738,24700.0
2010-09-23 11:15:00,20.99,21.03,20.98,21.03,19600.0,13.2801,13.3054,13.2738,13.3054,19600.0
2010-09-23 11:20:00,21.03,21.03,20.99,20.99,18700.0,13.3054,13.3054,13.2801,13.2801,18700.0
2010-09-23 11:25:00,20.99,21.0,20.97,20.98,10900.0,13.2801,13.2865,13.2675,13.2738,10900.0
2010-09-23 11:30:00,20.99,21.06,20.99,21.05,22300.0,13.2801,13.3244,13.2801,13.3181,22300.0
2010-09-23 11:35:00,21.04,21.07,21.02,21.02,22300.0,13.3118,13.3307,13.2991,13.2991,22300.0
2010-09-23 11:40:00,21.03,21.03,20.98,21.0,15600.0,13.3054,13.3054,13.2738,13.2865,15600.0
2010-09-23 11:45:00,21.01,21.03,21.01,21.02,14400.0,13.2928,13.3054,13.2928,13.2991,14400.0
2010-09-23 11:50:00,21.02,21.02,21.0,21.02,15600.0,13.2991,13.2991,13.2865,13.2991,15600.0
2010-09-23 11:55:00,21.01,21.04,21.0,21.01,23500.0,13.2928,13.3118,13.2865,13.2928,23500.0
2010-09-23 12:00:00,21.0,21.01,20.99,21.0,13500.0,13.2865,13.2928,13.2801,13.2865,13500.0
2010-09-23 12:05:00,21.0,21.01,21.0,21.01,7900.0,13.2865,13.2928,13.2865,13.2928,7900.0
2010-09-23 12:10:00,21.02,21.03,20.98,20.98,11400.0,13.2991,13.3054,13.2738,13.2738,11400.0
2010-09-23 12:15:00,20.99,21.0,20.97,20.97,8800.0,13.2801,13.2865,13.2675,13.2675,8800.0
2010-09-23 12:20:00,20.97,20.98,20.95,20.98,12600.0,13.2675,13.2738,13.2548,13.2738,12600.0
2010-09-23 12:25:00,20.99,20.99,20.95,20.95,14300.0,13.2801,13.2801,13.2548,13.2548,14300.0
2010-09-23 12:30:00,20.95,20.96,20.95,20.95,7800.0,13.2548,13.2612,13.2548,13.2548,7800.0
2010-09-23 12:35:00,20.95,20.97,20.92,20.92,9700.0,13.2548,13.2675,13.2358,13.2358,9700.0
2010-09-23 12:40:00,20.92,20.93,20.9,20.9,30000.0,13.2358,13.2422,13.2232,13.2232,30000.0
2010-09-23 12:45:00,20.9,20.91,20.88,20.9,13400.0,13.2232,13.2295,13.2105,13.2232,13400.0
2010-09-23 12:50:00,20.91,20.94,20.9,20.94,24300.0,13.2295,13.2485,13.2232,13.2485,24300.0
2010-09-23 12:55:00,20.94,20.95,20.93,20.94,11200.0,13.2485,13.2548,13.2422,13.2485,11200.0
2010-09-23 13:00:00,20.93,20.96,20.93,20.94,9400.0,13.2422,13.2612,13.2422,13.2485,9400.0
2010-09-23 13:05:00,20.94,20.96,20.94,20.95,8400.0,13.2485,13.2612,13.2485,13.2548,8400.0
2010-09-23 13:10:00,20.95,20.97,20.95,20.95,6100.0,13.2548,13.2675,13.2548,13.2548,6100.0
2010-09-23 13:15:00,20.95,20.95,20.93,20.93,14900.0,13.2548,13.2548,13.2422,13.2422,14900.0
2010-09-23 13:20:00,20.93,20.97,20.93,20.97,4600.0,13.2422,13.2675,13.2422,13.2675,4600.0
2010-09-23 13:25:00,20.96,20.97,20.95,20.96,6100.0,13.2612,13.2675,13.2548,13.2612,6100.0
2010-09-23 13:30:00,20.96,20.97,20.95,20.97,6300.0,13.2612,13.2675,13.2548,13.2675,6300.0
2010-09-23 13:35:00,20.97,20.97,20.96,20.97,2800.0,13.2675,13.2675,13.2612,13.2675,2800.0
2010-09-23 13:40:00,20.97,20.97,20.94,20.95,12500.0,13.2675,13.2675,13.2485,13.2548,12500.0
2010-09-23 13:45:00,20.95,20.96,20.94,20.94,42200.0,13.2548,13.2612,13.2485,13.2485,42200.0
2010-09-23 13:50:00,20.95,20.98,20.95,20.98,7800.0,13.2548,13.2738,13.2548,13.2738,7800.0
2010-09-23 13:55:00,20.98,21.0,20.97,20.98,33200.0,13.2738,13.2865,13.2675,13.2738,33200.0
2010-09-23 14:00:00,20.98,21.0,20.98,20.99,44500.0,13.2738,13.2865,13.2738,13.2801,44500.0
2010-09-23 14:05:00,20.99,21.0,20.97,21.0,25000.0,13.2801,13.2865,13.2675,13.2865,25000.0
2010-09-23 14:10:00,20.99,21.0,20.98,20.99,26200.0,13.2801,13.2865,13.2738,13.2801,26200.0
2010-09-23 14:15:00,20.99,21.0,20.99,21.0,41400.0,13.2801,13.2865,13.2801,13.2865,41400.0
2010-09-23 14:20:00,20.99,21.0,20.99,20.99,2500.0,13.2801,13.2865,13.2801,13.2801,2500.0
2010-09-23 14:25:00,20.99,21.0,20.98,20.99,45800.0,13.2801,13.2865,13.2738,13.2801,45800.0
2010-09-23 14:30:00,20.98,20.99,20.98,20.98,2800.0,13.2738,13.2801,13.2738,13.2738,2800.0
2010-09-23 14:35:00,20.98,20.99,20.97,20.97,16900.0,13.2738,13.2801,13.2675,13.2675,16900.0
2010-09-23 14:40:00,20.96,20.96,20.93,20.94,23000.0,13.2612,13.2612,13.2422,13.2485,23000.0
2010-09-23 14:45:00,20.94,20.96,20.93,20.95,32400.0,13.2485,13.2612,13.2422,13.2548,32400.0
2010-09-23 14:50:00,20.95,20.95,20.92,20.94,20300.0,13.2548,13.2548,13.2358,13.2485,20300.0
2010-09-23 14:55:00,20.94,20.94,20.9,20.91,19700.0,13.2485,13.2485,13.2232,13.2295,19700.0
2010-09-23 15:00:00,20.92,20.94,20.92,20.92,13400.0,13.2358,13.2485,13.2358,13.2358,13400.0
2010-09-23 15:05:00,20.92,20.92,20.87,20.88,43100.0,13.2358,13.2358,13.2042,13.2105,43100.0
2010-09-23 15:10:00,20.89,20.91,20.88,20.9,30200.0,13.2169,13.2295,13.2105,13.2232,30200.0
2010-09-23 15:15:00,20.9,20.9,20.86,20.9,36100.0,13.2232,13.2232,13.1979,13.2232,36100.0
2010-09-23 15:20:00,20.9,20.91,20.88,20.88,36300.0,13.2232,13.2295,13.2105,13.2105,36300.0
2010-09-23 15:25:00,20.89,20.89,20.83,20.84,22500.0,13.2169,13.2169,13.1789,13.1852,22500.0
2010-09-23 15:30:00,20.83,20.86,20.81,20.81,98100.0,13.1789,13.1979,13.1663,13.1663,98100.0
2010-09-23 15:35:00,20.81,20.82,20.79,20.79,85900.0,13.1663,13.1726,13.1536,13.1536,85900.0
2010-09-23 15:40:00,20.8,20.82,20.78,20.8,107400.0,13.1599,13.1726,13.1473,13.1599,107400.0
2010-09-23 15:45:00,20.79,20.8,20.77,20.79,88100.0,13.1536,13.1599,13.1409,13.1536,88100.0
2010-09-23 15:50:00,20.78,20.79,20.77,20.77,65300.0,13.1473,13.1536,13.1409,13.1409,65300.0
2010-09-23 15:55:00,20.77,20.78,20.76,20.76,244800.0,13.1409,13.1473,13.1346,13.1346,244800.0
2010-09-24 09:30:00,21.0,21.16,21.0,21.14,65000.0,13.2865,13.3877,13.2865,13.375,65000.0
2010-09-24 09:35:00,21.13,21.2,21.12,21.17,46700.0,13.3687,13.413,13.3624,13.394,46700.0
2010-09-24 09:40:00,21.18,21.25,21.17,21.25,58600.0,13.4003,13.4446,13.394,13.4446,58600.0
2010-09-24 09:45:00,21.25,21.27,21.2,21.21,92800.0,13.4446,13.4573,13.413,13.4193,92800.0
2010-09-24 09:50:00,21.21,21.26,21.2,21.22,76600.0,13.4193,13.451,13.413,13.4257,76600.0
2010-09-24 09:55:00,21.21,21.24,21.21,21.23,37300.0,13.4193,13.4383,13.4193,13.432,37300.0
2010-09-24 10:00:00,21.23,21.23,21.18,21.23,87700.0,13.432,13.432,13.4003,13.432,87700.0
2010-09-24 10:05:00,21.23,21.27,21.23,21.24,51400.0,13.432,13.4573,13.432,13.4383,51400.0
2010-09-24 10:10:00,21.25,21.25,21.19,21.19,38100.0,13.4446,13.4446,13.4067,13.4067,38100.0
2010-09-24 10:15:00,21.2,21.23,21.2,21.21,35700.0,13.413,13.432,13.413,13.4193,35700.0
2010-09-24 10:20:00,21.21,21.29,21.21,21.28,29000.0,13.4193,13.4699,13.4193,13.4636,29000.0
2010-09-24 10:25:00,21.29,21.31,21.28,21.29,61100.0,13.4699,13.4826,13.4636,13.4699,61100.0
2010-09-24 10:30:00,21.3,21.3,21.24,21.24,26900.0,13.4763,13.4763,13.4383,13.4383,26900.0
2010-09-24 10:35:00,21.24,21.28,21.24,21.28,34600.0,13.4383,13.4636,13.4383,13.4636,34600.0
2010-09-24 10:40:00,21.28,21.32,21.28,21.3,47500.0,13.4636,13.4889,13.4636,13.4763,47500.0
2010-09-24 10:45:00,21.3,21.3,21.27,21.28,52800.0,13.4763,13.4763,13.4573,13.4636,52800.0
2010-09-24 10:50:00,21.29,21.3,21.28,21.29,7800.0,13.4699,13.4763,13.4636,13.4699,7800.0
2010-09-24 10:55:00,21.29,21.29,21.25,21.26,25400.0,13.4699,13.4699,13.4446,13.451,25400.0
2010-09-24 11:00:00,21.26,21.28,21.25,21.27,16300.0,13.451,13.4636,13.4446,13.4573,16300.0
2010-09-24 11:05:00,21.28,21.3,21.28,21.29,22800.0,13.4636,13.4763,13.4636,13.4699,22800.0
2010-09-24 11:10:00,21.3,21.31,21.29,21.31,34000.0,13.4763,13.4826,13.4699,13.4826,34000.0
2010-09-24 11:15:00,21.31,21.31,21.29,21.31,10800.0,13.4826,13.4826,13.4699,13.4826,10800.0
2010-09-24 11:20:00,21.31,21.32,21.28,21.29,23100.0,13.4826,13.4889,13.4636,13.4699,23100.0
2010-09-24 11:25:00,21.29,21.29,21.27,21.27,5100.0,13.4699,13.4699,13.4573,13.4573,5100.0
2010-09-24 11:30:00,21.27,21.29,21.25,21.25,25100.0,13.4573,13.4699,13.4446,13.4446,25100.0
2010-09-24 11:35:00,21.26,21.26,21.24,21.25,16000.0,13.451,13.451,13.4383,13.4446,16000.0
2010-09-24 11:40:00,21.26,21.26,21.23,21.23,7600.0,13.451,13.451,13.432,13.432,7600.0
2010-09-24 11:45:00,21.23,21.25,21.22,21.25,12700.0,13.432,13.4446,13.4257,13.4446,12700.0
2010-09-24 11:50:00,21.25,21.27,21.23,21.26,17700.0,13.4446,13.4573,13.432,13.451,17700.0
2010-09-24 11:55:00,21.26,21.28,21.26,21.28,14400.0,13.451,13.4636,13.451,13.4636,14400.0
2010-09-24 12:00:00,21.27,21.28,21.26,21.28,7500.0,13.4573,13.4636,13.451,13.4636,7500.0
2010-09-24 12:05:00,21.28,21.29,21.28,21.28,20500.0,13.4636,13.4699,13.4636,13.4636,20500.0
2010-09-24 12:10:00,21.29,21.3,21.28,21.3,8700.0,13.4699,13.4763,13.4636,13.4763,8700.0
2010-09-24 12:15:00,21.3,21.31,21.29,21.31,7200.0,13.4763,13.4826,13.4699,13.4826,7200.0
2010-09-24 12:20:00,21.3,21.31,21.29,21.29,7200.0,13.4763,13.4826,13.4699,13.4699,7200.0
2010-09-24 12:25:00,21.28,21.3,21.28,21.29,23500.0,13.4636,13.4763,13.4636,13.4699,23500.0
2010-09-24 12:30:00,21.3,21.3,21.28,21.28,4900.0,13.4763,13.4763,13.4636,13.4636,4900.0
2010-09-24 12:35:00,21.28,21.3,21.28,21.3,12300.0,13.4636,13.4763,13.4636,13.4763,12300.0
2010-09-24 12:40:00,21.3,21.32,21.29,21.32,16500.0,13.4763,13.4889,13.4699,13.4889,16500.0
2010-09-24 12:45:00,21.32,21.32,21.3,21.31,15200.0,13.4889,13.4889,13.4763,13.4826,15200.0
2010-09-24 12:50:00,21.31,21.32,21.29,21.3,24600.0,13.4826,13.4889,13.4699,13.4763,24600.0
2010-09-24 12:55:00,21.3,21.3,21.28,21.29,13800.0,13.4763,13.4763,13.4636,13.4699,13800.0
2010-09-24 13:00:00,21.29,21.3,21.27,21.28,25000.0,13.4699,13.4763,13.4573,13.4636,25000.0
2010-09-24 13:05:00,21.28,21.28,21.26,21.26,4300.0,13.4636,13.4636,13.451,13.451,4300.0
2010-09-24 13:10:00,21.27,21.27,21.25,21.27,15600.0,13.4573,13.4573,13.4446,13.4573,15600.0
2010-09-24 13:15:00,21.27,21.29,21.26,21.27,13600.0,13.4573,13.4699,13.451,13.4573,13600.0
2010-09-24 13:20:00,21.27,21.28,21.26,21.28,6200.0,13.4573,13.4636,13.451,13.4636,6200.0
2010-09-24 13:25:00,21.28,21.3,21.27,21.29,16400.0,13.4636,13.4763,13.4573,13.4699,16400.0
2010-09-24 13:30:00,21.3,21.31,21.29,21.31,23900.0,13.4763,13.4826,13.4699,13.4826,23900.0
2010-09-24 13:35:00,21.31,21.32,21.28,21.29,36400.0,13.4826,13.4889,13.4636,13.4699,36400.0
2010-09-24 13:40:00,21.29,21.29,21.28,21.28,2700.0,13.4699,13.4699,13.4636,13.4636,2700.0
2010-09-24 13:45:00,21.29,21.3,21.27,21.29,12700.0,13.4699,13.4763,13.4573,13.4699,12700.0
2010-09-24 13:50:00,21.29,21.29,21.28,21.28,1500.0,13.4699,13.4699,13.4636,13.4636,1500.0
2010-09-24 13:55:00,21.28,21.29,21.27,21.28,19800.0,13.4636,13.4699,13.4573,13.4636,19800.0
2010-09-24 14:00:00,21.28,21.29,21.27,21.28,23000.0,13.4636,13.4699,13.4573,13.4636,23000.0
2010-09-24 14:05:00,21.28,21.29,21.27,21.28,10500.0,13.4636,13.4699,13.4573,13.4636,10500.0
2010-09-24 14:10:00,21.28,21.29,21.27,21.28,19000.0,13.4636,13.4699,13.4573,13.4636,19000.0
2010-09-24 14:15:00,21.27,21.29,21.27,21.27,7900.0,13.4573,13.4699,13.4573,13.4573,7900.0
2010-09-24 14:20:00,21.27,21.28,21.26,21.26,11300.0,13.4573,13.4636,13.451,13.451,11300.0
2010-09-24 14:25:00,21.26,21.29,21.26,21.28,26500.0,13.451,13.4699,13.451,13.4636,26500.0
2010-09-24 14:30:00,21.27,21.29,21.27,21.29,30900.0,13.4573,13.4699,13.4573,13.4699,30900.0
2010-09-24 14:35:00,21.29,21.3,21.28,21.28,22700.0,13.4699,13.4763,13.4636,13.4636,22700.0
2010-09-24 14:40:00,21.29,21.3,21.28,21.3,23000.0,13.4699,13.4763,13.4636,13.4763,23000.0
2010-09-24 14:45:00,21.29,21.3,21.28,21.29,18700.0,13.4699,13.4763,13.4636,13.4699,18700.0
2010-09-24 14:50:00,21.29,21.3,21.28,21.28,21500.0,13.4699,13.4763,13.4636,13.4636,21500.0
2010-09-24 14:55:00,21.28,21.3,21.28,21.29,14900.0,13.4636,13.4763,13.4636,13.4699,14900.0
2010-09-24 15:00:00,21.3,21.3,21.25,21.27,22800.0,13.4763,13.4763,13.4446,13.4573,22800.0
2010-09-24 15:05:00,21.27,21.29,21.26,21.28,107300.0,13.4573,13.4699,13.451,13.4636,107300.0
2010-09-24 15:10:00,21.27,21.3,21.27,21.3,21200.0,13.4573,13.4763,13.4573,13.4763,21200.0
2010-09-24 15:15:00,21.3,21.3,21.27,21.28,19600.0,13.4763,13.4763,13.4573,13.4636,19600.0
2010-09-24 15:20:00,21.28,21.29,21.27,21.27,16400.0,13.4636,13.4699,13.4573,13.4573,16400.0
2010-09-24 15:25:00,21.27,21.29,21.27,21.27,29700.0,13.4573,13.4699,13.4573,13.4573,29700.0
2010-09-24 15:30:00,21.28,21.3,21.27,21.3,27100.0,13.4636,13.4763,13.4573,13.4763,27100.0
2010-09-24 15:35:00,21.3,21.3,21.29,21.3,24900.0,13.4763,13.4763,13.4699,13.4763,24900.0
2010-09-24 15:40:00,21.3,21.3,21.29,21.3,42900.0,13.4763,13.4763,13.4699,13.4763,42900.0
2010-09-24 15:45:00,21.3,21.34,21.3,21.32,156000.0,13.4763,13.5016,13.4763,13.4889,156000.0
2010-09-24 15:50:00,21.32,21.33,21.31,21.31,54500.0,13.4889,13.4952,13.4826,13.4826,54500.0
2010-09-24 15:55:00,21.32,21.33,21.3,21.32,374600.0,13.4889,13.4952,13.4763,13.4889,374600.0
2010-09-27 09:30:00,21.38,21.38,21.26,21.29,38800.0,13.5269,13.5269,13.451,13.4699,38800.0
2010-09-27 09:35:00,21.29,21.3,21.2,21.26,92900.0,13.4699,13.4763,13.413,13.451,92900.0
2010-09-27 09:40:00,21.26,21.28,21.21,21.21,29800.0,13.451,13.4636,13.4193,13.4193,29800.0
2010-09-27 09:45:00,21.21,21.24,21.17,21.19,65900.0,13.4193,13.4383,13.394,13.4067,65900.0
2010-09-27 09:50:00,21.18,21.19,21.17,21.18,44900.0,13.4003,13.4067,13.394,13.4003,44900.0
2010-09-27 09:55:00,21.19,21.19,21.17,21.18,29800.0,13.4067,13.4067,13.394,13.4003,29800.0
2010-09-27 10:00:00,21.18,21.18,21.15,21.16,28400.0,13.4003,13.4003,13.3814,13.3877,28400.0
2010-09-27 10:05:00,21.17,21.18,21.13,21.17,36600.0,13.394,13.4003,13.3687,13.394,36600.0
2010-09-27 10:10:00,21.17,21.19,21.16,21.17,25900.0,13.394,13.4067,13.3877,13.394,25900.0
2010-09-27 10:15:00,21.16,21.17,21.14,21.17,18100.0,13.3877,13.394,13.375,13.394,18100.0
2010-09-27 10:20:00,21.17,21.2,21.15,21.2,15600.0,13.394,13.413,13.3814,13.413,15600.0
2010-09-27 10:25:00,21.19,21.25,21.19,21.25,22300.0,13.4067,13.4446,13.4067,13.4446,22300.0
2010-09-27 10:30:00,21.24,21.26,21.21,21.24,43300.0,13.4383,13.451,13.4193,13.4383,43300.0
2010-09-27 10:35:00,21.24,21.24,21.19,21.22,25500.0,13.4383,13.4383,13.4067,13.4257,25500.0
2010-09-27 10:40:00,21.23,21.27,21.22,21.25,35000.0,13.432,13.4573,13.4257,13.4446,35000.0
2010-09-27 10:45:00,21.26,21.26,21.24,21.24,15400.0,13.451,13.451,13.4383,13.4383,15400.0
2010-09-27 10:50:00,21.24,21.24,21.23,21.23,7600.0,13.4383,13.4383,13.432,13.432,7600.0
2010-09-27 10:55:00,21.24,21.28,21.24,21.26,42100.0,13.4383,13.4636,13.4383,13.451,42100.0
2010-09-27 11:00:00,21.26,21.26,21.21,21.22,97200.0,13.451,13.451,13.4193,13.4257,97200.0
2010-09-27 11:05:00,21.22,21.25,21.2,21.2,8200.0,13.4257,13.4446,13.413,13.413,8200.0
2010-09-27 11:10:00,21.21,21.22,21.18,21.18,17800.0,13.4193,13.4257,13.4003,13.4003,17800.0
2010-09-27 11:15:00,21.17,21.18,21.14,21.15,22300.0,13.394,13.4003,13.375,13.3814,22300.0
2010-09-27 11:20:00,21.16,21.19,21.14,21.18,7700.0,13.3877,13.4067,13.375,13.4003,7700.0
2010-09-27 11:25:00,21.18,21.19,21.18,21.18,2700.0,13.4003,13.4067,13.4003,13.4003,2700.0
2010-09-27 11:30:00,21.19,21.2,21.17,21.17,15100.0,13.4067,13.413,13.394,13.394,15100.0
2010-09-27 11:35:00,21.18,21.18,21.15,21.16,30900.0,13.4003,13.4003,13.3814,13.3877,30900.0
2010-09-27 11:40:00,21.16,21.18,21.16,21.17,11100.0,13.3877,13.4003,13.3877,13.394,11100.0
2010-09-27 11:45:00,21.17,21.19,21.16,21.18,16100.0,13.394,13.4067,13.3877,13.4003,16100.0
2010-09-27 11:50:00,21.19,21.19,21.17,21.19,2500.0,13.4067,13.4067,13.394,13.4067,2500.0
2010-09-27 11:55:00,21.18,21.19,21.17,21.17,10300.0,13.4003,13.4067,13.394,13.394,10300.0
2010-09-27 12:00:00,21.18,21.2,21.17,21.18,19300.0,13.4003,13.413,13.394,13.4003,19300.0
2010-09-27 12:05:00,21.19,21.19,21.17,21.17,8400.0,13.4067,13.4067,13.394,13.394,8400.0
2010-09-27 12:10:00,21.18,21.18,21.15,21.15,14400.0,13.4003,13.4003,13.3814,13.3814,14400.0
2010-09-27 12:15:00,21.16,21.18,21.16,21.17,11400.0,13.3877,13.4003,13.3877,13.394,11400.0
2010-09-27 12:20:00,21.18,21.18,21.15,21.15,16000.0,13.4003,13.4003,13.3814,13.3814,16000.0
2010-09-27 12:25:00,21.15,21.17,21.15,21.17,11700.0,13.3814,13.394,13.3814,13.394,11700.0
2010-09-27 12:30:00,21.17,21.17,21.14,21.16,14400.0,13.394,13.394,13.375,13.3877,14400.0
2010-09-27 12:35:00,21.16,21.16,21.15,21.15,1100.0,13.3877,13.3877,13.3814,13.3814,1100.0
2010-09-27 12:40:00,21.15,21.16,21.14,21.16,12100.0,13.3814,13.3877,13.375,13.3877,12100.0
2010-09-27 12:45:00,21.17,21.17,21.16,21.17,7100.0,13.394,13.394,13.3877,13.394,7100.0
2010-09-27 12:50:00,21.17,21.18,21.16,21.17,4700.0,13.394,13.4003,13.3877,13.394,4700.0
2010-09-27 12:55:00,21.17,21.17,21.16,21.16,1200.0,13.394,13.394,13.3877,13.3877,1200.0
2010-09-27 13:00:00,21.17,21.18,21.15,21.18,27300.0,13.394,13.4003,13.3814,13.4003,27300.0
2010-09-27 13:05:00,21.17,21.2,21.17,21.19,13100.0,13.394,13.413,13.394,13.4067,13100.0
2010-09-27 13:10:00,21.19,21.19,21.17,21.18,25900.0,13.4067,13.4067,13.394,13.4003,25900.0
2010-09-27 13:15:00,21.18,21.19,21.17,21.17,8300.0,13.4003,13.4067,13.394,13.394,8300.0
2010-09-27 13:20:00,21.17,21.18,21.15,21.16,15500.0,13.394,13.4003,13.3814,13.3877,15500.0
2010-09-27 13:25:00,21.16,21.2,21.16,21.2,21900.0,13.3877,13.413,13.3877,13.413,21900.0
2010-09-27 13:30:00,21.2,21.2,21.19,21.19,8700.0,13.413,13.413,13.4067,13.4067,8700.0
2010-09-27 13:35:00,21.19,21.2,21.18,21.18,10700.0,13.4067,13.413,13.4003,13.4003,10700.0
2010-09-27 13:40:00,21.18,21.2,21.18,21.19,26400.0,13.4003,13.413,13.4003,13.4067,26400.0
2010-09-27 13:45:00,21.2,21.23,21.19,21.21,60600.0,13.413,13.432,13.4067,13.4193,60600.0
2010-09-27 13:50:00,21.21,21.23,21.21,21.22,11900.0,13.4193,13.432,13.4193,13.4257,11900.0
2010-09-27 13:55:00,21.23,21.25,21.23,21.23,9300.0,13.432,13.4446,13.432,13.432,9300.0
2010-09-27 14:00:00,21.23,21.24,21.23,21.23,2800.0,13.432,13.4383,13.432,13.432,2800.0
2010-09-27 14:05:00,21.23,21.24,21.23,21.23,3300.0,13.432,13.4383,13.432,13.432,3300.0
2010-09-27 14:10:00,21.23,21.24,21.23,21.24,10000.0,13.432,13.4383,13.432,13.4383,10000.0
2010-09-27 14:15:00,21.24,21.25,21.2,21.25,38100.0,13.4383,13.4446,13.413,13.4446,38100.0
2010-09-27 14:20:00,21.25,21.26,21.24,21.24,15100.0,13.4446,13.451,13.4383,13.4383,15100.0
2010-09-27 14:25:00,21.24,21.25,21.24,21.25,26600.0,13.4383,13.4446,13.4383,13.4446,26600.0
2010-09-27 14:30:00,21.24,21.26,21.23,21.23,30400.0,13.4383,13.451,13.432,13.432,30400.0
2010-09-27 14:35:00,21.22,21.24,21.22,21.23,18200.0,13.4257,13.4383,13.4257,13.432,18200.0
2010-09-27 14:40:00,21.23,21.26,21.23,21.25,31800.0,13.432,13.451,13.432,13.4446,31800.0
2010-09-27 14:45:00,21.25,21.26,21.24,21.24,13700.0,13.4446,13.451,13.4383,13.4383,13700.0
2010-09-27 14:50:00,21.24,21.26,21.23,21.26,28100.0,13.4383,13.451,13.432,13.451,28100.0
2010-09-27 14:55:00,21.25,21.26,21.23,21.23,23700.0,13.4446,13.451,13.432,13.432,23700.0
2010-09-27 15:00:00,21.23,21.24,21.22,21.22,10600.0,13.432,13.4383,13.4257,13.4257,10600.0
2010-09-27 15:05:00,21.22,21.25,21.22,21.24,14100.0,13.4257,13.4446,13.4257,13.4383,14100.0
2010-09-27 15:10:00,21.24,21.25,21.24,21.24,6500.0,13.4383,13.4446,13.4383,13.4383,6500.0
2010-09-27 15:15:00,21.25,21.25,21.24,21.24,11400.0,13.4446,13.4446,13.4383,13.4383,11400.0
2010-09-27 15:20:00,21.24,21.25,21.23,21.23,21300.0,13.4383,13.4446,13.432,13.432,21300.0
2010-09-27 15:25:00,21.23,21.24,21.23,21.23,14100.0,13.432,13.4383,13.432,13.432,14100.0
2010-09-27 15:30:00,21.23,21.24,21.2,21.21,34000.0,13.432,13.4383,13.413,13.4193,34000.0
2010-09-27 15:35:00,21.21,21.22,21.18,21.18,32900.0,13.4193,13.4257,13.4003,13.4003,32900.0
2010-09-27 15:40:00,21.19,21.2,21.16,21.2,53800.0,13.4067,13.413,13.3877,13.413,53800.0
2010-09-27 15:45:00,21.19,21.2,21.15,21.15,74600.0,13.4067,13.413,13.3814,13.3814,74600.0
2010-09-27 15:50:00,21.15,21.16,21.09,21.09,428900.0,13.3814,13.3877,13.3434,13.3434,428900.0
2010-09-27 15:55:00,21.09,21.1,21.07,21.09,317700.0,13.3434,13.3497,13.3307,13.3434,317700.0
2010-09-28 09:30:00,21.17,21.2,20.95,21.14,36100.0,13.394,13.413,13.2548,13.375,36100.0
2010-09-28 09:35:00,21.14,21.17,21.1,21.1,36900.0,13.375,13.394,13.3497,13.3497,36900.0
2010-09-28 09:40:00,21.09,21.1,21.05,21.08,43400.0,13.3434,13.3497,13.3181,13.3371,43400.0
2010-09-28 09:45:00,21.07,21.09,21.05,21.09,57400.0,13.3307,13.3434,13.3181,13.3434,57400.0
2010-09-28 09:50:00,21.08,21.11,21.08,21.09,39800.0,13.3371,13.3561,13.3371,13.3434,39800.0
2010-09-28 09:55:00,21.1,21.1,21.05,21.06,38400.0,13.3497,13.3497,13.3181,13.3244,38400.0
2010-09-28 10:00:00,21.05,21.06,20.97,21.01,82900.0,13.3181,13.3244,13.2675,13.2928,82900.0
2010-09-28 10:05:00,21.02,21.07,21.0,21.06,23200.0,13.2991,13.3307,13.2865,13.3244,23200.0
2010-09-28 10:10:00,21.07,21.11,21.05,21.11,54100.0,13.3307,13.3561,13.3181,13.3561,54100.0
2010-09-28 10:15:00,21.11,21.12,21.09,21.1,58000.0,13.3561,13.3624,13.3434,13.3497,58000.0
2010-09-28 10:20:00,21.1,21.17,21.09,21.15,44700.0,13.3497,13.394,13.3434,13.3814,44700.0
2010-09-28 10:25:00,21.15,21.19,21.15,21.17,39900.0,13.3814,13.4067,13.3814,13.394,39900.0
2010-09-28 10:30:00,21.16,21.21,21.16,21.18,55300.0,13.3877,13.4193,13.3877,13.4003,55300.0
2010-09-28 10:35:00,21.18,21.19,21.14,21.15,25900.0,13.4003,13.4067,13.375,13.3814,25900.0
2010-09-28 10:40:00,21.15,21.21,21.15,21.17,18100.0,13.3814,13.4193,13.3814,13.394,18100.0
2010-09-28 10:45:00,21.18,21.19,21.15,21.17,29800.0,13.4003,13.4067,13.3814,13.394,29800.0
2010-09-28 10:50:00,21.16,21.17,21.12,21.13,20700.0,13.3877,13.394,13.3624,13.3687,20700.0
2010-09-28 10:55:00,21.14,21.18,21.14,21.18,32400.0,13.375,13.4003,13.375,13.4003,32400.0
2010-09-28 11:00:00,21.19,21.22,21.18,21.2,17200.0,13.4067,13.4257,13.4003,13.413,17200.0
2010-09-28 11:05:00,21.19,21.19,21.16,21.16,22800.0,13.4067,13.4067,13.3877,13.3877,22800.0
2010-09-28 11:10:00,21.16,21.19,21.16,21.18,9200.0,13.3877,13.4067,13.3877,13.4003,9200.0
2010-09-28 11:15:00,21.18,21.19,21.15,21.19,27000.0,13.4003,13.4067,13.3814,13.4067,27000.0
2010-09-28 11:20:00,21.2,21.25,21.19,21.25,28400.0,13.413,13.4446,13.4067,13.4446,28400.0
2010-09-28 11:25:00,21.24,21.33,21.23,21.3,124900.0,13.4383,13.4952,13.432,13.4763,124900.0
2010-09-28 11:30:00,21.3,21.34,21.29,21.33,53500.0,13.4763,13.5016,13.4699,13.4952,53500.0
2010-09-28 11:35:00,21.32,21.35,21.32,21.33,39500.0,13.4889,13.5079,13.4889,13.4952,39500.0
2010-09-28 11:40:00,21.32,21.35,21.3,21.31,20200.0,13.4889,13.5079,13.4763,13.4826,20200.0
2010-09-28 11:45:00,21.31,21.31,21.28,21.28,17000.0,13.4826,13.4826,13.4636,13.4636,17000.0
2010-09-28 11:50:00,21.28,21.29,21.26,21.28,20900.0,13.4636,13.4699,13.451,13.4636,20900.0
2010-09-28 11:55:00,21.27,21.28,21.26,21.27,12400.0,13.4573,13.4636,13.451,13.4573,12400.0
2010-09-28 12:00:00,21.28,21.29,21.25,21.26,32100.0,13.4636,13.4699,13.4446,13.451,32100.0
2010-09-28 12:05:00,21.25,21.31,21.25,21.29,42300.0,13.4446,13.4826,13.4446,13.4699,42300.0
2010-09-28 12:10:00,21.29,21.32,21.29,21.31,13800.0,13.4699,13.4889,13.4699,13.4826,13800.0
2010-09-28 12:15:00,21.32,21.35,21.32,21.33,18900.0,13.4889,13.5079,13.4889,13.4952,18900.0
2010-09-28 12:20:00,21.33,21.35,21.33,21.35,44200.0,13.4952,13.5079,13.4952,13.5079,44200.0
2010-09-28 12:25:00,21.35,21.36,21.3,21.31,25200.0,13.5079,13.5142,13.4763,13.4826,25200.0
2010-09-28 12:30:00,21.31,21.33,21.28,21.29,26800.0,13.4826,13.4952,13.4636,13.4699,26800.0
2010-09-28 12:35:00,21.29,21.3,21.27,21.27,28300.0,13.4699,13.4763,13.4573,13.4573,28300.0
2010-09-28 12:40:00,21.28,21.28,21.26,21.28,16000.0,13.4636,13.4636,13.451,13.4636,16000.0
2010-09-28 12:45:00,21.27,21.29,21.26,21.26,35600.0,13.4573,13.4699,13.451,13.451,35600.0
2010-09-28 12:50:00,21.27,21.28,21.26,21.27,16000.0,13.4573,13.4636,13.451,13.4573,16000.0
2010-09-28 12:55:00,21.27,21.29,21.27,21.28,15200.0,13.4573,13.4699,13.4573,13.4636,15200.0
2010-09-28 13:00:00,21.28,21.29,21.24,21.24,51300.0,13.4636,13.4699,13.4383,13.4383,51300.0
2010-09-28 13:05:00,21.24,21.26,21.2,21.22,57000.0,13.4383,13.451,13.413,13.4257,57000.0
2010-09-28 13:10:00,21.23,21.24,21.2,21.22,26000.0,13.432,13.4383,13.413,13.4257,26000.0
2010-09-28 13:15:00,21.22,21.23,21.22,21.23,7600.0,13.4257,13.432,13.4257,13.432,7600.0
2010-09-28 13:20:00,21.24,21.24,21.23,21.24,17500.0,13.4383,13.4383,13.432,13.4383,17500.0
2010-09-28 13:25:00,21.24,21.26,21.23,21.25,16600.0,13.4383,13.451,13.432,13.4446,16600.0
2010-09-28 13:30:00,21.25,21.28,21.25,21.27,13300.0,13.4446,13.4636,13.4446,13.4573,13300.0
2010-09-28 13:35:00,21.28,21.31,21.27,21.29,23800.0,13.4636,13.4826,13.4573,13.4699,23800.0
2010-09-28 13:40:00,21.3,21.31,21.28,21.31,21100.0,13.4763,13.4826,13.4636,13.4826,21100.0
2010-09-28 13:45:00,21.31,21.32,21.28,21.31,18700.0,13.4826,13.4889,13.4636,13.4826,18700.0
2010-09-28 13:50:00,21.32,21.36,21.31,21.34,37000.0,13.4889,13.5142,13.4826,13.5016,37000.0
2010-09-28 13:55:00,21.34,21.37,21.34,21.36,15900.0,13.5016,13.5206,13.5016,13.5142,15900.0
2010-09-28 14:00:00,21.36,21.36,21.33,21.33,24200.0,13.5142,13.5142,13.4952,13.4952,24200.0
2010-09-28 14:05:00,21.33,21.34,21.32,21.32,40900.0,13.4952,13.5016,13.4889,13.4889,40900.0
2010-09-28 14:10:00,21.32,21.33,21.31,21.31,24300.0,13.4889,13.4952,13.4826,13.4826,24300.0
2010-09-28 14:15:00,21.31,21.32,21.28,21.3,28400.0,13.4826,13.4889,13.4636,13.4763,28400.0
2010-09-28 14:20:00,21.29,21.31,21.27,21.27,26200.0,13.4699,13.4826,13.4573,13.4573,26200.0
2010-09-28 14:25:00,21.27,21.28,21.23,21.23,20400.0,13.4573,13.4636,13.432,13.432,20400.0
2010-09-28 14:30:00,21.23,21.26,21.23,21.26,18900.0,13.432,13.451,13.432,13.451,18900.0
2010-09-28 14:35:00,21.25,21.25,21.22,21.24,65500.0,13.4446,13.4446,13.4257,13.4383,65500.0
2010-09-28 14:40:00,21.24,21.25,21.21,21.25,23700.0,13.4383,13.4446,13.4193,13.4446,23700.0
2010-09-28 14:45:00,21.23,21.23,21.2,21.22,31500.0,13.432,13.432,13.413,13.4257,31500.0
2010-09-28 14:50:00,21.22,21.24,21.21,21.22,21200.0,13.4257,13.4383,13.4193,13.4257,21200.0
2010-09-28 14:55:00,21.22,21.25,21.21,21.23,27700.0,13.4257,13.4446,13.4193,13.432,27700.0
2010-09-28 15:00:00,21.24,21.24,21.21,21.22,27800.0,13.4383,13.4383,13.4193,13.4257,27800.0
2010-09-28 15:05:00,21.22,21.25,21.21,21.25,32000.0,13.4257,13.4446,13.4193,13.4446,32000.0
2010-09-28 15:10:00,21.25,21.26,21.23,21.25,39700.0,13.4446,13.451,13.432,13.4446,39700.0
2010-09-28 15:15:00,21.25,21.29,21.25,21.29,84300.0,13.4446,13.4699,13.4446,13.4699,84300.0
2010-09-28 15:20:00,21.29,21.29,21.23,21.23,82500.0,13.4699,13.4699,13.432,13.432,82500.0
2010-09-28 15:25:00,21.24,21.25,21.23,21.24,15500.0,13.4383,13.4446,13.432,13.4383,15500.0
2010-09-28 15:30:00,21.24,21.29,21.24,21.29,58300.0,13.4383,13.4699,13.4383,13.4699,58300.0
2010-09-28 15:35:00,21.29,21.34,21.29,21.34,66300.0,13.4699,13.5016,13.4699,13.5016,66300.0
2010-09-28 15:40:00,21.33,21.35,21.29,21.3,70700.0,13.4952,13.5079,13.4699,13.4763,70700.0
2010-09-28 15:45:00,21.3,21.37,21.3,21.35,142000.0,13.4763,13.5206,13.4763,13.5079,142000.0
2010-09-28 15:50:00,21.34,21.39,21.34,21.38,100200.0,13.5016,13.5332,13.5016,13.5269,100200.0
2010-09-28 15:55:00,21.38,21.38,21.34,21.34,359900.0,13.5269,13.5269,13.5016,13.5016,359900.0
2010-09-29 09:30:00,21.2,21.21,21.1,21.12,41600.0,13.413,13.4193,13.3497,13.3624,41600.0
2010-09-29 09:35:00,21.1,21.16,21.1,21.14,33800.0,13.3497,13.3877,13.3497,13.375,33800.0
2010-09-29 09:40:00,21.13,21.15,21.13,21.14,37400.0,13.3687,13.3814,13.3687,13.375,37400.0
2010-09-29 09:45:00,21.14,21.14,21.07,21.07,59200.0,13.375,13.375,13.3307,13.3307,59200.0
2010-09-29 09:50:00,21.07,21.07,20.98,20.98,57400.0,13.3307,13.3307,13.2738,13.2738,57400.0
2010-09-29 09:55:00,20.99,21.01,20.96,20.99,34700.0,13.2801,13.2928,13.2612,13.2801,34700.0
2010-09-29 10:00:00,21.0,21.07,20.99,21.07,25700.0,13.2865,13.3307,13.2801,13.3307,25700.0
2010-09-29 10:05:00,21.07,21.09,21.04,21.04,59200.0,13.3307,13.3434,13.3118,13.3118,59200.0
2010-09-29 10:10:00,21.05,21.06,21.04,21.04,22400.0,13.3181,13.3244,13.3118,13.3118,22400.0
2010-09-29 10:15:00,21.04,21.05,20.93,20.94,73500.0,13.3118,13.3181,13.2422,13.2485,73500.0
2010-09-29 10:20:00,20.93,20.97,20.91,20.96,93100.0,13.2422,13.2675,13.2295,13.2612,93100.0
2010-09-29 10:25:00,20.95,20.97,20.93,20.97,76000.0,13.2548,13.2675,13.2422,13.2675,76000.0
2010-09-29 10:30:00,20.97,21.0,20.96,20.99,61800.0,13.2675,13.2865,13.2612,13.2801,61800.0
2010-09-29 10:35:00,20.99,21.0,20.96,20.96,59500.0,13.2801,13.2865,13.2612,13.2612,59500.0
2010-09-29 10:40:00,20.97,21.0,20.96,20.97,29300.0,13.2675,13.2865,13.2612,13.2675,29300.0
2010-09-29 10:45:00,20.96,21.0,20.95,21.0,51600.0,13.2612,13.2865,13.2548,13.2865,51600.0
2010-09-29 10:50:00,20.99,21.0,20.98,20.98,26700.0,13.2801,13.2865,13.2738,13.2738,26700.0
2010-09-29 10:55:00,20.98,20.99,20.96,20.97,55500.0,13.2738,13.2801,13.2612,13.2675,55500.0
2010-09-29 11:00:00,20.98,21.0,20.97,20.99,34900.0,13.2738,13.2865,13.2675,13.2801,34900.0
2010-09-29 11:05:00,20.99,21.01,20.99,20.99,18900.0,13.2801,13.2928,13.2801,13.2801,18900.0
2010-09-29 11:10:00,21.0,21.0,20.98,20.98,13900.0,13.2865,13.2865,13.2738,13.2738,13900.0
2010-09-29 11:15:00,20.98,20.98,20.94,20.94,44900.0,13.2738,13.2738,13.2485,13.2485,44900.0
2010-09-29 11:20:00,20.95,20.95,20.93,20.95,46000.0,13.2548,13.2548,13.2422,13.2548,46000.0
2010-09-29 11:25:00,20.95,20.95,20.93,20.93,36600.0,13.2548,13.2548,13.2422,13.2422,36600.0
2010-09-29 11:30:00,20.94,20.96,20.93,20.96,16900.0,13.2485,13.2612,13.2422,13.2612,16900.0
2010-09-29 11:35:00,20.96,21.03,20.95,21.03,98000.0,13.2612,13.3054,13.2548,13.3054,98000.0
2010-09-29 11:40:00,21.03,21.05,21.02,21.05,53000.0,13.3054,13.3181,13.2991,13.3181,53000.0
2010-09-29 11:45:00,21.05,21.07,21.01,21.01,55200.0,13.3181,13.3307,13.2928,13.2928,55200.0
2010-09-29 11:50:00,21.01,21.03,21.01,21.02,15900.0,13.2928,13.3054,13.2928,13.2991,15900.0
2010-09-29 11:55:00,21.02,21.05,21.02,21.05,16400.0,13.2991,13.3181,13.2991,13.3181,16400.0
2010-09-29 12:00:00,21.05,21.05,21.04,21.05,12100.0,13.3181,13.3181,13.3118,13.3181,12100.0
2010-09-29 12:05:00,21.04,21.05,21.03,21.03,28600.0,13.3118,13.3181,13.3054,13.3054,28600.0
2010-09-29 12:10:00,21.04,21.04,21.02,21.03,22800.0,13.3118,13.3118,13.2991,13.3054,22800.0
2010-09-29 12:15:00,21.03,21.04,21.02,21.04,19900.0,13.3054,13.3118,13.2991,13.3118,19900.0
2010-09-29 12:20:00,21.04,21.04,21.03,21.04,14100.0,13.3118,13.3118,13.3054,13.3118,14100.0
2010-09-29 12:25:00,21.03,21.04,21.01,21.02,24200.0,13.3054,13.3118,13.2928,13.2991,24200.0
2010-09-29 12:30:00,21.02,21.02,20.99,20.99,48100.0,13.2991,13.2991,13.2801,13.2801,48100.0
2010-09-29 12:35:00,21.0,21.0,20.98,20.99,26100.0,13.2865,13.2865,13.2738,13.2801,26100.0
2010-09-29 12:40:00,21.0,21.01,20.99,21.0,27900.0,13.2865,13.2928,13.2801,13.2865,27900.0
2010-09-29 12:45:00,21.0,21.0,20.99,21.0,5300.0,13.2865,13.2865,13.2801,13.2865,5300.0
2010-09-29 12:50:00,21.0,21.02,20.99,21.02,31900.0,13.2865,13.2991,13.2801,13.2991,31900.0
2010-09-29 12:55:00,21.02,21.02,20.99,20.99,23600.0,13.2991,13.2991,13.2801,13.2801,23600.0
2010-09-29 13:00:00,20.99,21.0,20.97,20.97,26000.0,13.2801,13.2865,13.2675,13.2675,26000.0
2010-09-29 13:05:00,20.97,20.98,20.95,20.97,35000.0,13.2675,13.2738,13.2548,13.2675,35000.0
2010-09-29 13:10:00,20.97,20.99,20.96,20.99,30700.0,13.2675,13.2801,13.2612,13.2801,30700.0
2010-09-29 13:15:00,20.98,20.99,20.98,20.98,25900.0,13.2738,13.2801,13.2738,13.2738,25900.0
2010-09-29 13:20:00,20.98,20.98,20.94,20.94,61600.0,13.2738,13.2738,13.2485,13.2485,61600.0
2010-09-29 13:25:00,20.95,20.95,20.9,20.91,51600.0,13.2548,13.2548,13.2232,13.2295,51600.0
2010-09-29 13:30:00,20.91,20.91,20.89,20.9,37400.0,13.2295,13.2295,13.2169,13.2232,37400.0
2010-09-29 13:35:00,20.89,20.9,20.84,20.84,86900.0,13.2169,13.2232,13.1852,13.1852,86900.0
2010-09-29 13:40:00,20.85,20.88,20.83,20.85,127200.0,13.1916,13.2105,13.1789,13.1916,127200.0
2010-09-29 13:45:00,20.84,20.89,20.84,20.88,37900.0,13.1852,13.2169,13.1852,13.2105,37900.0
2010-09-29 13:50:00,20.88,20.89,20.86,20.86,34800.0,13.2105,13.2169,13.1979,13.1979,34800.0
2010-09-29 13:55:00,20.87,20.89,20.86,20.88,36500.0,13.2042,13.2169,13.1979,13.2105,36500.0
2010-09-29 14:00:00,20.88,20.9,20.88,20.88,33300.0,13.2105,13.2232,13.2105,13.2105,33300.0
2010-09-29 14:05:00,20.88,20.89,20.88,20.88,12400.0,13.2105,13.2169,13.2105,13.2105,12400.0
2010-09-29 14:10:00,20.88,20.9,20.87,20.87,70200.0,13.2105,13.2232,13.2042,13.2042,70200.0
2010-09-29 14:15:00,20.87,20.88,20.86,20.86,41300.0,13.2042,13.2105,13.1979,13.1979,41300.0
2010-09-29 14:20:00,20.87,20.87,20.84,20.84,80400.0,13.2042,13.2042,13.1852,13.1852,80400.0
2010-09-29 14:25:00,20.84,20.85,20.84,20.84,32400.0,13.1852,13.1916,13.1852,13.1852,32400.0
2010-09-29 14:30:00,20.84,20.85,20.84,20.84,40400.0,13.1852,13.1916,13.1852,13.1852,40400.0
2010-09-29 14:35:00,20.84,20.85,20.84,20.85,36400.0,13.1852,13.1916,13.1852,13.1916,36400.0
2010-09-29 14:40:00,20.85,20.85,20.84,20.84,84500.0,13.1916,13.1916,13.1852,13.1852,84500.0
2010-09-29 14:45:00,20.85,20.86,20.82,20.83,195200.0,13.1916,13.1979,13.1726,13.1789,195200.0
2010-09-29 14:50:00,20.83,20.85,20.83,20.85,52200.0,13.1789,13.1916,13.1789,13.1916,52200.0
2010-09-29 14:55:00,20.85,20.85,20.84,20.85,44100.0,13.1916,13.1916,13.1852,13.1916,44100.0
2010-09-29 15:00:00,20.84,20.85,20.84,20.84,104800.0,13.1852,13.1916,13.1852,13.1852,104800.0
2010-09-29 15:05:00,20.84,20.85,20.8,20.81,134600.0,13.1852,13.1916,13.1599,13.1663,134600.0
2010-09-29 15:10:00,20.81,20.84,20.8,20.8,97000.0,13.1663,13.1852,13.1599,13.1599,97000.0
2010-09-29 15:15:00,20.8,20.81,20.78,20.8,56100.0,13.1599,13.1663,13.1473,13.1599,56100.0
2010-09-29 15:20:00,20.81,20.84,20.8,20.83,81800.0,13.1663,13.1852,13.1599,13.1789,81800.0
2010-09-29 15:25:00,20.84,20.85,20.82,20.82,52200.0,13.1852,13.1916,13.1726,13.1726,52200.0
2010-09-29 15:30:00,20.82,20.83,20.77,20.79,146700.0,13.1726,13.1789,13.1409,13.1536,146700.0
2010-09-29 15:35:00,20.78,20.82,20.78,20.81,99500.0,13.1473,13.1726,13.1473,13.1663,99500.0
2010-09-29 15:40:00,20.82,20.82,20.73,20.73,211700.0,13.1726,13.1726,13.1156,13.1156,211700.0
2010-09-29 15:45:00,20.74,20.79,20.74,20.79,110600.0,13.122,13.1536,13.122,13.1536,110600.0
2010-09-29 15:50:00,20.79,20.8,20.75,20.77,237500.0,13.1536,13.1599,13.1283,13.1409,237500.0
2010-09-29 15:55:00,20.76,20.8,20.76,20.8,199800.0,13.1346,13.1599,13.1346,13.1599,199800.0
2010-09-30 09:30:00,20.95,21.05,20.95,21.05,64700.0,13.2548,13.3181,13.2548,13.3181,64700.0
2010-09-30 09:35:00,21.05,21.07,20.99,21.06,86500.0,13.3181,13.3307,13.2801,13.3244,86500.0
2010-09-30 09:40:00,21.07,21.19,21.04,21.13,213400.0,13.3307,13.4067,13.3118,13.3687,213400.0
2010-09-30 09:45:00,21.13,21.17,21.12,21.15,123700.0,13.3687,13.394,13.3624,13.3814,123700.0
2010-09-30 09:50:00,21.16,21.19,21.08,21.11,109900.0,13.3877,13.4067,13.3371,13.3561,109900.0
2010-09-30 09:55:00,21.1,21.13,21.09,21.1,22800.0,13.3497,13.3687,13.3434,13.3497,22800.0
2010-09-30 10:00:00,21.11,21.14,21.07,21.12,45500.0,13.3561,13.375,13.3307,13.3624,45500.0
2010-09-30 10:05:00,21.12,21.13,21.1,21.12,116700.0,13.3624,13.3687,13.3497,13.3624,116700.0
2010-09-30 10:10:00,21.12,21.13,21.07,21.13,58000.0,13.3624,13.3687,13.3307,13.3687,58000.0
2010-09-30 10:15:00,21.13,21.17,21.1,21.13,125700.0,13.3687,13.394,13.3497,13.3687,125700.0
2010-09-30 10:20:00,21.13,21.17,21.13,21.15,62300.0,13.3687,13.394,13.3687,13.3814,62300.0
2010-09-30 10:25:00,21.16,21.22,21.15,21.21,65300.0,13.3877,13.4257,13.3814,13.4193,65300.0
2010-09-30 10:30:00,21.21,21.26,21.21,21.24,37600.0,13.4193,13.451,13.4193,13.4383,37600.0
2010-09-30 10:35:00,21.24,21.27,21.24,21.25,46800.0,13.4383,13.4573,13.4383,13.4446,46800.0
2010-09-30 10:40:00,21.24,21.29,21.24,21.27,26500.0,13.4383,13.4699,13.4383,13.4573,26500.0
2010-09-30 10:45:00,21.27,21.27,21.2,21.22,32900.0,13.4573,13.4573,13.413,13.4257,32900.0
2010-09-30 10:50:00,21.23,21.24,21.21,21.21,21600.0,13.432,13.4383,13.4193,13.4193,21600.0
2010-09-30 10:55:00,21.2,21.21,21.17,21.18,33700.0,13.413,13.4193,13.394,13.4003,33700.0
2010-09-30 11:00:00,21.17,21.19,21.15,21.19,32400.0,13.394,13.4067,13.3814,13.4067,32400.0
2010-09-30 11:05:00,21.2,21.2,21.13,21.15,41300.0,13.413,13.413,13.3687,13.3814,41300.0
2010-09-30 11:10:00,21.15,21.19,21.15,21.16,32300.0,13.3814,13.4067,13.3814,13.3877,32300.0
2010-09-30 11:15:00,21.16,21.16,21.11,21.13,51600.0,13.3877,13.3877,13.3561,13.3687,51600.0
2010-09-30 11:20:00,21.14,21.14,21.07,21.07,53000.0,13.375,13.375,13.3307,13.3307,53000.0
2010-09-30 11:25:00,21.07,21.07,21.02,21.04,73100.0,13.3307,13.3307,13.2991,13.3118,73100.0
2010-09-30 11:30:00,21.04,21.07,21.03,21.04,33000.0,13.3118,13.3307,13.3054,13.3118,33000.0
2010-09-30 11:35:00,21.04,21.04,20.97,21.03,93500.0,13.3118,13.3118,13.2675,13.3054,93500.0
2010-09-30 11:40:00,21.03,21.05,21.03,21.04,40400.0,13.3054,13.3181,13.3054,13.3118,40400.0
2010-09-30 11:45:00,21.04,21.05,21.01,21.04,32800.0,13.3118,13.3181,13.2928,13.3118,32800.0
2010-09-30 11:50:00,21.04,21.04,20.99,20.99,33900.0,13.3118,13.3118,13.2801,13.2801,33900.0
2010-09-30 11:55:00,20.99,21.01,20.97,20.99,43200.0,13.2801,13.2928,13.2675,13.2801,43200.0
2010-09-30 12:00:00,20.99,21.0,20.9,20.91,82700.0,13.2801,13.2865,13.2232,13.2295,82700.0
2010-09-30 12:05:00,20.91,20.93,20.9,20.9,39000.0,13.2295,13.2422,13.2232,13.2232,39000.0
2010-09-30 12:10:00,20.91,20.92,20.88,20.91,32900.0,13.2295,13.2358,13.2105,13.2295,32900.0
2010-09-30 12:15:00,20.91,20.93,20.91,20.91,28000.0,13.2295,13.2422,13.2295,13.2295,28000.0
2010-09-30 12:20:00,20.92,20.93,20.89,20.92,63500.0,13.2358,13.2422,13.2169,13.2358,63500.0
2010-09-30 12:25:00,20.92,20.92,20.88,20.88,25300.0,13.2358,13.2358,13.2105,13.2105,25300.0
2010-09-30 12:30:00,20.89,20.92,20.88,20.91,38800.0,13.2169,13.2358,13.2105,13.2295,38800.0
2010-09-30 12:35:00,20.92,20.92,20.9,20.91,31200.0,13.2358,13.2358,13.2232,13.2295,31200.0
2010-09-30 12:40:00,20.91,20.92,20.88,20.88,49900.0,13.2295,13.2358,13.2105,13.2105,49900.0
2010-09-30 12:45:00,20.89,20.92,20.88,20.88,75700.0,13.2169,13.2358,13.2105,13.2105,75700.0
2010-09-30 12:50:00,20.89,20.91,20.89,20.9,55600.0,13.2169,13.2295,13.2169,13.2232,55600.0
2010-09-30 12:55:00,20.89,20.91,20.88,20.89,48300.0,13.2169,13.2295,13.2105,13.2169,48300.0
2010-09-30 13:00:00,20.9,20.9,20.87,20.89,26900.0,13.2232,13.2232,13.2042,13.2169,26900.0
2010-09-30 13:05:00,20.89,20.91,20.89,20.89,29500.0,13.2169,13.2295,13.2169,13.2169,29500.0
2010-09-30 13:10:00,20.9,20.91,20.88,20.88,35400.0,13.2232,13.2295,13.2105,13.2105,35400.0
2010-09-30 13:15:00,20.88,20.9,20.88,20.89,28500.0,13.2105,13.2232,13.2105,13.2169,28500.0
2010-09-30 13:20:00,20.89,20.89,20.85,20.87,50100.0,13.2169,13.2169,13.1916,13.2042,50100.0
2010-09-30 13:25:00,20.86,20.9,20.86,20.88,22000.0,13.1979,13.2232,13.1979,13.2105,22000.0
2010-09-30 13:30:00,20.89,20.9,20.88,20.88,40900.0,13.2169,13.2232,13.2105,13.2105,40900.0
2010-09-30 13:35:00,20.89,20.9,20.87,20.88,16400.0,13.2169,13.2232,13.2042,13.2105,16400.0
2010-09-30 13:40:00,20.87,20.88,20.85,20.86,27800.0,13.2042,13.2105,13.1916,13.1979,27800.0
2010-09-30 13:45:00,20.86,20.88,20.85,20.85,27900.0,13.1979,13.2105,13.1916,13.1916,27900.0
2010-09-30 13:50:00,20.85,20.86,20.84,20.86,15000.0,13.1916,13.1979,13.1852,13.1979,15000.0
2010-09-30 13:55:00,20.85,20.88,20.84,20.86,27900.0,13.1916,13.2105,13.1852,13.1979,27900.0
2010-09-30 14:00:00,20.87,20.9,20.86,20.89,68700.0,13.2042,13.2232,13.1979,13.2169,68700.0
2010-09-30 14:05:00,20.89,20.89,20.86,20.87,19800.0,13.2169,13.2169,13.1979,13.2042,19800.0
2010-09-30 14:10:00,20.86,20.86,20.82,20.85,58700.0,13.1979,13.1979,13.1726,13.1916,58700.0
2010-09-30 14:15:00,20.84,20.86,20.82,20.85,26400.0,13.1852,13.1979,13.1726,13.1916,26400.0
2010-09-30 14:20:00,20.85,20.91,20.85,20.89,47000.0,13.1916,13.2295,13.1916,13.2169,47000.0
2010-09-30 14:25:00,20.88,20.91,20.88,20.9,22800.0,13.2105,13.2295,13.2105,13.2232,22800.0
2010-09-30 14:30:00,20.9,20.91,20.89,20.9,29000.0,13.2232,13.2295,13.2169,13.2232,29000.0
2010-09-30 14:35:00,20.91,20.93,20.9,20.9,43500.0,13.2295,13.2422,13.2232,13.2232,43500.0
2010-09-30 14:40:00,20.9,20.92,20.89,20.9,75400.0,13.2232,13.2358,13.2169,13.2232,75400.0
2010-09-30 14:45:00,20.91,20.95,20.9,20.91,55700.0,13.2295,13.2548,13.2232,13.2295,55700.0
2010-09-30 14:50:00,20.91,20.93,20.89,20.89,39800.0,13.2295,13.2422,13.2169,13.2169,39800.0
2010-09-30 14:55:00,20.89,20.92,20.86,20.86,38800.0,13.2169,13.2358,13.1979,13.1979,38800.0
2010-09-30 15:00:00,20.86,20.88,20.86,20.87,27200.0,13.1979,13.2105,13.1979,13.2042,27200.0
2010-09-30 15:05:00,20.87,20.91,20.87,20.9,59600.0,13.2042,13.2295,13.2042,13.2232,59600.0
2010-09-30 15:10:00,20.91,20.91,20.85,20.85,66100.0,13.2295,13.2295,13.1916,13.1916,66100.0
2010-09-30 15:15:00,20.85,20.88,20.84,20.87,50300.0,13.1916,13.2105,13.1852,13.2042,50300.0
2010-09-30 15:20:00,20.87,20.9,20.85,20.89,56000.0,13.2042,13.2232,13.1916,13.2169,56000.0
2010-09-30 15:25:00,20.9,20.93,20.89,20.93,101300.0,13.2232,13.2422,13.2169,13.2422,101300.0
2010-09-30 15:30:00,20.93,20.96,20.9,20.9,134700.0,13.2422,13.2612,13.2232,13.2232,134700.0
2010-09-30 15:35:00,20.9,20.93,20.89,20.91,146300.0,13.2232,13.2422,13.2169,13.2295,146300.0
2010-09-30 15:40:00,20.91,20.97,20.91,20.94,106200.0,13.2295,13.2675,13.2295,13.2485,106200.0
2010-09-30 15:45:00,20.94,20.94,20.89,20.9,141100.0,13.2485,13.2485,13.2169,13.2232,141100.0
2010-09-30 15:50:00,20.9,20.92,20.87,20.88,161000.0,13.2232,13.2358,13.2042,13.2105,161000.0
2010-09-30 15:55:00,20.88,20.89,20.86,20.86,200800.0,13.2105,13.2169,13.1979,13.1979,200800.0
2010-10-01 09:30:00,21.07,21.07,20.99,21.0,31700.0,13.3307,13.3307,13.2801,13.2865,31700.0
2010-10-01 09:35:00,20.99,20.99,20.85,20.86,31300.0,13.2801,13.2801,13.1916,13.1979,31300.0
2010-10-01 09:40:00,20.85,20.87,20.79,20.87,40300.0,13.1916,13.2042,13.1536,13.2042,40300.0
2010-10-01 09:45:00,20.88,20.92,20.85,20.87,55900.0,13.2105,13.2358,13.1916,13.2042,55900.0
2010-10-01 09:50:00,20.87,20.88,20.8,20.84,33700.0,13.2042,13.2105,13.1599,13.1852,33700.0
2010-10-01 09:55:00,20.84,20.94,20.82,20.82,63600.0,13.1852,13.2485,13.1726,13.1726,63600.0
2010-10-01 10:00:00,20.82,20.83,20.72,20.73,84900.0,13.1726,13.1789,13.1093,13.1156,84900.0
2010-10-01 10:05:00,20.73,20.81,20.73,20.79,41100.0,13.1156,13.1663,13.1156,13.1536,41100.0
2010-10-01 10:10:00,20.78,20.87,20.78,20.86,39800.0,13.1473,13.2042,13.1473,13.1979,39800.0
2010-10-01 10:15:00,20.87,20.88,20.85,20.86,40600.0,13.2042,13.2105,13.1916,13.1979,40600.0
2010-10-01 10:20:00,20.86,20.86,20.73,20.74,52300.0,13.1979,13.1979,13.1156,13.122,52300.0
2010-10-01 10:25:00,20.74,20.75,20.7,20.75,29400.0,13.122,13.1283,13.0967,13.1283,29400.0
2010-10-01 10:30:00,20.74,20.77,20.7,20.76,45800.0,13.122,13.1409,13.0967,13.1346,45800.0
2010-10-01 10:35:00,20.75,20.76,20.71,20.76,37600.0,13.1283,13.1346,13.103,13.1346,37600.0
2010-10-01 10:40:00,20.76,20.8,20.74,20.8,30900.0,13.1346,13.1599,13.122,13.1599,30900.0
2010-10-01 10:45:00,20.8,20.81,20.78,20.79,20800.0,13.1599,13.1663,13.1473,13.1536,20800.0
2010-10-01 10:50:00,20.78,20.8,20.77,20.78,26400.0,13.1473,13.1599,13.1409,13.1473,26400.0
2010-10-01 10:55:00,20.78,20.82,20.77,20.8,33200.0,13.1473,13.1726,13.1409,13.1599,33200.0
2010-10-01 11:00:00,20.79,20.82,20.78,20.79,25600.0,13.1536,13.1726,13.1473,13.1536,25600.0
2010-10-01 11:05:00,20.78,20.81,20.76,20.81,19800.0,13.1473,13.1663,13.1346,13.1663,19800.0
2010-10-01 11:10:00,20.8,20.82,20.78,20.81,38600.0,13.1599,13.1726,13.1473,13.1663,38600.0
2010-10-01 11:15:00,20.81,20.86,20.8,20.83,46600.0,13.1663,13.1979,13.1599,13.1789,46600.0
2010-10-01 11:20:00,20.83,20.86,20.83,20.86,29600.0,13.1789,13.1979,13.1789,13.1979,29600.0
2010-10-01 11:25:00,20.85,20.86,20.81,20.81,66500.0,13.1916,13.1979,13.1663,13.1663,66500.0
2010-10-01 11:30:00,20.8,20.81,20.78,20.79,34500.0,13.1599,13.1663,13.1473,13.1536,34500.0
2010-10-01 11:35:00,20.8,20.84,20.79,20.83,51900.0,13.1599,13.1852,13.1536,13.1789,51900.0
2010-10-01 11:40:00,20.82,20.86,20.82,20.85,70500.0,13.1726,13.1979,13.1726,13.1916,70500.0
2010-10-01 11:45:00,20.85,20.86,20.84,20.85,129500.0,13.1916,13.1979,13.1852,13.1916,129500.0
2010-10-01 11:50:00,20.85,20.86,20.84,20.84,9400.0,13.1916,13.1979,13.1852,13.1852,9400.0
2010-10-01 11:55:00,20.84,20.85,20.83,20.85,14100.0,13.1852,13.1916,13.1789,13.1916,14100.0
2010-10-01 12:00:00,20.84,20.85,20.82,20.83,15200.0,13.1852,13.1916,13.1726,13.1789,15200.0
2010-10-01 12:05:00,20.83,20.86,20.83,20.85,19000.0,13.1789,13.1979,13.1789,13.1916,19000.0
2010-10-01 12:10:00,20.85,20.85,20.84,20.85,7700.0,13.1916,13.1916,13.1852,13.1916,7700.0
2010-10-01 12:15:00,20.84,20.85,20.83,20.84,17900.0,13.1852,13.1916,13.1789,13.1852,17900.0
2010-10-01 12:20:00,20.84,20.84,20.82,20.84,18800.0,13.1852,13.1852,13.1726,13.1852,18800.0
2010-10-01 12:25:00,20.84,20.84,20.81,20.82,22900.0,13.1852,13.1852,13.1663,13.1726,22900.0
2010-10-01 12:30:00,20.82,20.82,20.81,20.81,6400.0,13.1726,13.1726,13.1663,13.1663,6400.0
2010-10-01 12:35:00,20.82,20.83,20.81,20.83,9300.0,13.1726,13.1789,13.1663,13.1789,9300.0
2010-10-01 12:40:00,20.82,20.82,20.81,20.82,19500.0,13.1726,13.1726,13.1663,13.1726,19500.0
2010-10-01 12:45:00,20.82,20.82,20.81,20.82,6700.0,13.1726,13.1726,13.1663,13.1726,6700.0
2010-10-01 12:50:00,20.83,20.84,20.82,20.84,10900.0,13.1789,13.1852,13.1726,13.1852,10900.0
2010-10-01 12:55:00,20.85,20.86,20.82,20.83,46800.0,13.1916,13.1979,13.1726,13.1789,46800.0
2010-10-01 13:00:00,20.83,20.83,20.81,20.82,13300.0,13.1789,13.1789,13.1663,13.1726,13300.0
2010-10-01 13:05:00,20.82,20.83,20.81,20.83,32200.0,13.1726,13.1789,13.1663,13.1789,32200.0
2010-10-01 13:10:00,20.83,20.87,20.83,20.87,51700.0,13.1789,13.2042,13.1789,13.2042,51700.0
2010-10-01 13:15:00,20.88,20.89,20.86,20.87,64600.0,13.2105,13.2169,13.1979,13.2042,64600.0
2010-10-01 13:20:00,20.87,20.87,20.83,20.83,58700.0,13.2042,13.2042,13.1789,13.1789,58700.0
2010-10-01 13:25:00,20.84,20.85,20.82,20.84,20500.0,13.1852,13.1916,13.1726,13.1852,20500.0
2010-10-01 13:30:00,20.84,20.84,20.82,20.82,7200.0,13.1852,13.1852,13.1726,13.1726,7200.0
2010-10-01 13:35:00,20.83,20.85,20.81,20.83,29000.0,13.1789,13.1916,13.1663,13.1789,29000.0
2010-10-01 13:40:00,20.82,20.82,20.8,20.81,22700.0,13.1726,13.1726,13.1599,13.1663,22700.0
2010-10-01 13:45:00,20.81,20.81,20.78,20.8,23200.0,13.1663,13.1663,13.1473,13.1599,23200.0
2010-10-01 13:50:00,20.81,20.82,20.8,20.81,25800.0,13.1663,13.1726,13.1599,13.1663,25800.0
2010-10-01 13:55:00,20.81,20.84,20.81,20.84,17700.0,13.1663,13.1852,13.1663,13.1852,17700.0
2010-10-01 14:00:00,20.83,20.86,20.83,20.84,25700.0,13.1789,13.1979,13.1789,13.1852,25700.0
2010-10-01 14:05:00,20.84,20.85,20.83,20.84,32300.0,13.1852,13.1916,13.1789,13.1852,32300.0
2010-10-01 14:10:00,20.85,20.87,20.84,20.87,18300.0,13.1916,13.2042,13.1852,13.2042,18300.0
2010-10-01 14:15:00,20.86,20.87,20.83,20.83,29600.0,13.1979,13.2042,13.1789,13.1789,29600.0
2010-10-01 14:20:00,20.83,20.85,20.8,20.82,36700.0,13.1789,13.1916,13.1599,13.1726,36700.0
2010-10-01 14:25:00,20.81,20.82,20.8,20.81,25600.0,13.1663,13.1726,13.1599,13.1663,25600.0
2010-10-01 14:30:00,20.82,20.84,20.81,20.82,51500.0,13.1726,13.1852,13.1663,13.1726,51500.0
2010-10-01 14:35:00,20.82,20.86,20.82,20.84,21600.0,13.1726,13.1979,13.1726,13.1852,21600.0
2010-10-01 14:40:00,20.84,20.85,20.83,20.84,23600.0,13.1852,13.1916,13.1789,13.1852,23600.0
2010-10-01 14:45:00,20.83,20.85,20.82,20.82,23500.0,13.1789,13.1916,13.1726,13.1726,23500.0
2010-10-01 14:50:00,20.82,20.83,20.81,20.82,19700.0,13.1726,13.1789,13.1663,13.1726,19700.0
2010-10-01 14:55:00,20.82,20.83,20.82,20.83,8200.0,13.1726,13.1789,13.1726,13.1789,8200.0
2010-10-01 15:00:00,20.83,20.84,20.82,20.83,26400.0,13.1789,13.1852,13.1726,13.1789,26400.0
2010-10-01 15:05:00,20.83,20.87,20.83,20.87,41100.0,13.1789,13.2042,13.1789,13.2042,41100.0
2010-10-01 15:10:00,20.86,20.87,20.83,20.84,27200.0,13.1979,13.2042,13.1789,13.1852,27200.0
2010-10-01 15:15:00,20.83,20.86,20.83,20.85,36700.0,13.1789,13.1979,13.1789,13.1916,36700.0
2010-10-01 15:20:00,20.84,20.86,20.84,20.86,49100.0,13.1852,13.1979,13.1852,13.1979,49100.0
2010-10-01 15:25:00,20.85,20.86,20.8,20.8,54300.0,13.1916,13.1979,13.1599,13.1599,54300.0
2010-10-01 15:30:00,20.81,20.83,20.8,20.82,54900.0,13.1663,13.1789,13.1599,13.1726,54900.0
2010-10-01 15:35:00,20.83,20.84,20.82,20.82,43700.0,13.1789,13.1852,13.1726,13.1726,43700.0
2010-10-01 15:40:00,20.82,20.83,20.81,20.82,51400.0,13.1726,13.1789,13.1663,13.1726,51400.0
2010-10-01 15:45:00,20.82,20.85,20.82,20.85,89500.0,13.1726,13.1916,13.1726,13.1916,89500.0
2010-10-01 15:50:00,20.85,20.85,20.82,20.82,96500.0,13.1916,13.1916,13.1726,13.1726,96500.0
2010-10-01 15:55:00,20.83,20.85,20.82,20.84,219600.0,13.1789,13.1916,13.1726,13.1852,219600.0
2010-10-04 09:30:00,20.8,20.84,20.78,20.83,15500.0,13.1599,13.1852,13.1473,13.1789,15500.0
2010-10-04 09:35:00,20.83,20.91,20.8,20.87,23500.0,13.1789,13.2295,13.1599,13.2042,23500.0
2010-10-04 09:40:00,20.88,20.95,20.86,20.91,20100.0,13.2105,13.2548,13.1979,13.2295,20100.0
2010-10-04 09:45:00,20.91,20.91,20.86,20.86,19500.0,13.2295,13.2295,13.1979,13.1979,19500.0
2010-10-04 09:50:00,20.87,20.87,20.81,20.84,17900.0,13.2042,13.2042,13.1663,13.1852,17900.0
2010-10-04 09:55:00,20.83,20.87,20.83,20.85,16700.0,13.1789,13.2042,13.1789,13.1916,16700.0
2010-10-04 10:00:00,20.85,20.91,20.8,20.9,41300.0,13.1916,13.2295,13.1599,13.2232,41300.0
2010-10-04 10:05:00,20.9,20.93,20.87,20.9,55600.0,13.2232,13.2422,13.2042,13.2232,55600.0
2010-10-04 10:10:00,20.9,20.92,20.89,20.92,13500.0,13.2232,13.2358,13.2169,13.2358,13500.0
2010-10-04 10:15:00,20.92,20.94,20.9,20.92,13200.0,13.2358,13.2485,13.2232,13.2358,13200.0
2010-10-04 10:20:00,20.92,20.93,20.91,20.93,11400.0,13.2358,13.2422,13.2295,13.2422,11400.0
2010-10-04 10:25:00,20.93,20.93,20.88,20.88,12500.0,13.2422,13.2422,13.2105,13.2105,12500.0
2010-10-04 10:30:00,20.88,20.92,20.88,20.91,7300.0,13.2105,13.2358,13.2105,13.2295,7300.0
2010-10-04 10:35:00,20.9,20.9,20.84,20.86,123800.0,13.2232,13.2232,13.1852,13.1979,123800.0
2010-10-04 10:40:00,20.86,20.86,20.85,20.85,14900.0,13.1979,13.1979,13.1916,13.1916,14900.0
2010-10-04 10:45:00,20.84,20.85,20.82,20.85,21200.0,13.1852,13.1916,13.1726,13.1916,21200.0
2010-10-04 10:50:00,20.84,20.85,20.83,20.84,9500.0,13.1852,13.1916,13.1789,13.1852,9500.0
2010-10-04 10:55:00,20.84,20.85,20.83,20.84,15600.0,13.1852,13.1916,13.1789,13.1852,15600.0
2010-10-04 11:00:00,20.84,20.84,20.81,20.81,8200.0,13.1852,13.1852,13.1663,13.1663,8200.0
2010-10-04 11:05:00,20.81,20.81,20.78,20.78,10300.0,13.1663,13.1663,13.1473,13.1473,10300.0
2010-10-04 11:10:00,20.78,20.8,20.76,20.76,20000.0,13.1473,13.1599,13.1346,13.1346,20000.0
2010-10-04 11:15:00,20.76,20.78,20.75,20.78,19400.0,13.1346,13.1473,13.1283,13.1473,19400.0
2010-10-04 11:20:00,20.78,20.78,20.75,20.75,30300.0,13.1473,13.1473,13.1283,13.1283,30300.0
2010-10-04 11:25:00,20.75,20.77,20.74,20.77,21400.0,13.1283,13.1409,13.122,13.1409,21400.0
2010-10-04 11:30:00,20.76,20.76,20.73,20.73,34400.0,13.1346,13.1346,13.1156,13.1156,34400.0
2010-10-04 11:35:00,20.73,20.74,20.72,20.72,20600.0,13.1156,13.122,13.1093,13.1093,20600.0
2010-10-04 11:40:00,20.72,20.72,20.68,20.68,15900.0,13.1093,13.1093,13.084,13.084,15900.0
2010-10-04 11:45:00,20.68,20.69,20.68,20.68,6600.0,13.084,13.0903,13.084,13.084,6600.0
2010-10-04 11:50:00,20.69,20.69,20.65,20.65,15100.0,13.0903,13.0903,13.065,13.065,15100.0
2010-10-04 11:55:00,20.66,20.67,20.6,20.6,29000.0,13.0713,13.0777,13.0334,13.0334,29000.0
2010-10-04 12:00:00,20.6,20.62,20.58,20.6,22800.0,13.0334,13.046,13.0207,13.0334,22800.0
2010-10-04 12:05:00,20.61,20.61,20.56,20.57,21900.0,13.0397,13.0397,13.0081,13.0144,21900.0
2010-10-04 12:10:00,20.57,20.6,20.57,20.59,14000.0,13.0144,13.0334,13.0144,13.0271,14000.0
2010-10-04 12:15:00,20.59,20.59,20.56,20.58,40100.0,13.0271,13.0271,13.0081,13.0207,40100.0
2010-10-04 12:20:00,20.59,20.59,20.56,20.56,16200.0,13.0271,13.0271,13.0081,13.0081,16200.0
2010-10-04 12:25:00,20.56,20.57,20.56,20.56,14500.0,13.0081,13.0144,13.0081,13.0081,14500.0
2010-10-04 12:30:00,20.56,20.57,20.56,20.56,6400.0,13.0081,13.0144,13.0081,13.0081,6400.0
2010-10-04 12:35:00,20.56,20.56,20.54,20.54,29500.0,13.0081,13.0081,12.9954,12.9954,29500.0
2010-10-04 12:40:00,20.54,20.56,20.54,20.56,10600.0,12.9954,13.0081,12.9954,13.0081,10600.0
2010-10-04 12:45:00,20.55,20.56,20.53,20.53,34300.0,13.0018,13.0081,12.9891,12.9891,34300.0
2010-10-04 12:50:00,20.54,20.55,20.53,20.54,11000.0,12.9954,13.0018,12.9891,12.9954,11000.0
2010-10-04 12:55:00,20.54,20.56,20.54,20.56,9500.0,12.9954,13.0081,12.9954,13.0081,9500.0
2010-10-04 13:00:00,20.56,20.56,20.54,20.56,39100.0,13.0081,13.0081,12.9954,13.0081,39100.0
2010-10-04 13:05:00,20.56,20.58,20.56,20.58,14400.0,13.0081,13.0207,13.0081,13.0207,14400.0
2010-10-04 13:10:00,20.58,20.58,20.57,20.58,7100.0,13.0207,13.0207,13.0144,13.0207,7100.0
2010-10-04 13:15:00,20.58,20.59,20.57,20.58,13500.0,13.0207,13.0271,13.0144,13.0207,13500.0
2010-10-04 13:20:00,20.58,20.59,20.57,20.58,8800.0,13.0207,13.0271,13.0144,13.0207,8800.0
2010-10-04 13:25:00,20.59,20.59,20.56,20.56,17200.0,13.0271,13.0271,13.0081,13.0081,17200.0
2010-10-04 13:30:00,20.57,20.57,20.53,20.53,20000.0,13.0144,13.0144,12.9891,12.9891,20000.0
2010-10-04 13:35:00,20.55,20.56,20.54,20.54,23300.0,13.0018,13.0081,12.9954,12.9954,23300.0
2010-10-04 13:40:00,20.54,20.59,20.54,20.57,24500.0,12.9954,13.0271,12.9954,13.0144,24500.0
2010-10-04 13:45:00,20.57,20.58,20.56,20.57,17100.0,13.0144,13.0207,13.0081,13.0144,17100.0
2010-10-04 13:50:00,20.57,20.58,20.57,20.57,6400.0,13.0144,13.0207,13.0144,13.0144,6400.0
2010-10-04 13:55:00,20.58,20.58,20.57,20.58,20700.0,13.0207,13.0207,13.0144,13.0207,20700.0
2010-10-04 14:00:00,20.58,20.6,20.58,20.58,14000.0,13.0207,13.0334,13.0207,13.0207,14000.0
2010-10-04 14:05:00,20.58,20.59,20.57,20.57,24500.0,13.0207,13.0271,13.0144,13.0144,24500.0
2010-10-04 14:10:00,20.57,20.58,20.56,20.56,16100.0,13.0144,13.0207,13.0081,13.0081,16100.0
2010-10-04 14:15:00,20.56,20.57,20.54,20.54,25600.0,13.0081,13.0144,12.9954,12.9954,25600.0
2010-10-04 14:20:00,20.55,20.56,20.53,20.56,22100.0,13.0018,13.0081,12.9891,13.0081,22100.0
2010-10-04 14:25:00,20.56,20.57,20.53,20.57,39400.0,13.0081,13.0144,12.9891,13.0144,39400.0
2010-10-04 14:30:00,20.56,20.58,20.56,20.58,23200.0,13.0081,13.0207,13.0081,13.0207,23200.0
2010-10-04 14:35:00,20.58,20.61,20.58,20.59,17400.0,13.0207,13.0397,13.0207,13.0271,17400.0
2010-10-04 14:40:00,20.6,20.61,20.59,20.6,10400.0,13.0334,13.0397,13.0271,13.0334,10400.0
2010-10-04 14:45:00,20.6,20.62,20.6,20.6,12500.0,13.0334,13.046,13.0334,13.0334,12500.0
2010-10-04 14:50:00,20.61,20.61,20.6,20.6,8800.0,13.0397,13.0397,13.0334,13.0334,8800.0
2010-10-04 14:55:00,20.6,20.61,20.58,20.59,29100.0,13.0334,13.0397,13.0207,13.0271,29100.0
2010-10-04 15:00:00,20.59,20.65,20.59,20.64,28800.0,13.0271,13.065,13.0271,13.0587,28800.0
2010-10-04 15:05:00,20.63,20.66,20.63,20.65,50300.0,13.0524,13.0713,13.0524,13.065,50300.0
2010-10-04 15:10:00,20.65,20.67,20.64,20.64,42000.0,13.065,13.0777,13.0587,13.0587,42000.0
2010-10-04 15:15:00,20.65,20.65,20.61,20.65,42700.0,13.065,13.065,13.0397,13.065,42700.0
2010-10-04 15:20:00,20.65,20.68,20.63,20.66,24700.0,13.065,13.084,13.0524,13.0713,24700.0
2010-10-04 15:25:00,20.67,20.67,20.64,20.65,40800.0,13.0777,13.0777,13.0587,13.065,40800.0
2010-10-04 15:30:00,20.66,20.68,20.64,20.64,48000.0,13.0713,13.084,13.0587,13.0587,48000.0
2010-10-04 15:35:00,20.65,20.66,20.64,20.64,63200.0,13.065,13.0713,13.0587,13.0587,63200.0
2010-10-04 15:40:00,20.64,20.66,20.64,20.65,49200.0,13.0587,13.0713,13.0587,13.065,49200.0
2010-10-04 15:45:00,20.65,20.66,20.61,20.62,100000.0,13.065,13.0713,13.0397,13.046,100000.0
2010-10-04 15:50:00,20.62,20.63,20.6,20.6,151100.0,13.046,13.0524,13.0334,13.0334,151100.0
2010-10-04 15:55:00,20.61,20.62,20.59,20.62,318700.0,13.0397,13.046,13.0271,13.046,318700.0
2010-10-05 09:30:00,20.74,20.85,20.74,20.81,117300.0,13.122,13.1916,13.122,13.1663,117300.0
2010-10-05 09:35:00,20.81,20.81,20.56,20.57,161000.0,13.1663,13.1663,13.0081,13.0144,161000.0
2010-10-05 09:40:00,20.57,20.7,20.5,20.69,61200.0,13.0144,13.0967,12.9701,13.0903,61200.0
2010-10-05 09:45:00,20.7,20.74,20.7,20.73,35400.0,13.0967,13.122,13.0967,13.1156,35400.0
2010-10-05 09:50:00,20.73,20.73,20.69,20.71,30000.0,13.1156,13.1156,13.0903,13.103,30000.0
2010-10-05 09:55:00,20.7,20.78,20.7,20.77,37700.0,13.0967,13.1473,13.0967,13.1409,37700.0
2010-10-05 10:00:00,20.77,20.81,20.73,20.75,71300.0,13.1409,13.1663,13.1156,13.1283,71300.0
2010-10-05 10:05:00,20.76,20.77,20.7,20.72,39400.0,13.1346,13.1409,13.0967,13.1093,39400.0
2010-10-05 10:10:00,20.73,20.76,20.72,20.73,33000.0,13.1156,13.1346,13.1093,13.1156,33000.0
2010-10-05 10:15:00,20.73,20.75,20.72,20.73,32800.0,13.1156,13.1283,13.1093,13.1156,32800.0
2010-10-05 10:20:00,20.72,20.76,20.7,20.75,33000.0,13.1093,13.1346,13.0967,13.1283,33000.0
2010-10-05 10:25:00,20.75,20.79,20.74,20.77,29600.0,13.1283,13.1536,13.122,13.1409,29600.0
2010-10-05 10:30:00,20.77,20.8,20.77,20.79,32700.0,13.1409,13.1599,13.1409,13.1536,32700.0
2010-10-05 10:35:00,20.8,20.85,20.8,20.84,44700.0,13.1599,13.1916,13.1599,13.1852,44700.0
2010-10-05 10:40:00,20.83,20.86,20.83,20.84,28200.0,13.1789,13.1979,13.1789,13.1852,28200.0
2010-10-05 10:45:00,20.85,20.88,20.84,20.86,38300.0,13.1916,13.2105,13.1852,13.1979,38300.0
2010-10-05 10:50:00,20.85,20.87,20.84,20.87,35900.0,13.1916,13.2042,13.1852,13.2042,35900.0
2010-10-05 10:55:00,20.87,20.88,20.85,20.85,22700.0,13.2042,13.2105,13.1916,13.1916,22700.0
2010-10-05 11:00:00,20.85,20.88,20.85,20.87,19900.0,13.1916,13.2105,13.1916,13.2042,19900.0
2010-10-05 11:05:00,20.86,20.91,20.85,20.89,31500.0,13.1979,13.2295,13.1916,13.2169,31500.0
2010-10-05 11:10:00,20.89,20.9,20.88,20.9,35300.0,13.2169,13.2232,13.2105,13.2232,35300.0
2010-10-05 11:15:00,20.9,20.92,20.89,20.89,35900.0,13.2232,13.2358,13.2169,13.2169,35900.0
2010-10-05 11:20:00,20.89,20.89,20.87,20.88,20700.0,13.2169,13.2169,13.2042,13.2105,20700.0
2010-10-05 11:25:00,20.87,20.88,20.86,20.86,15000.0,13.2042,13.2105,13.1979,13.1979,15000.0
2010-10-05 11:30:00,20.86,20.9,20.85,20.9,20800.0,13.1979,13.2232,13.1916,13.2232,20800.0
2010-10-05 11:35:00,20.9,20.97,20.89,20.96,45800.0,13.2232,13.2675,13.2169,13.2612,45800.0
2010-10-05 11:40:00,20.96,20.99,20.95,20.96,23900.0,13.2612,13.2801,13.2548,13.2612,23900.0
2010-10-05 11:45:00,20.97,20.98,20.95,20.97,14400.0,13.2675,13.2738,13.2548,13.2675,14400.0
2010-10-05 11:50:00,20.96,20.98,20.95,20.97,18100.0,13.2612,13.2738,13.2548,13.2675,18100.0
2010-10-05 11:55:00,20.97,20.97,20.95,20.95,17000.0,13.2675,13.2675,13.2548,13.2548,17000.0
2010-10-05 12:00:00,20.95,20.96,20.94,20.96,12100.0,13.2548,13.2612,13.2485,13.2612,12100.0
2010-10-05 12:05:00,20.96,20.96,20.93,20.94,7200.0,13.2612,13.2612,13.2422,13.2485,7200.0
2010-10-05 12:10:00,20.94,20.97,20.93,20.96,38400.0,13.2485,13.2675,13.2422,13.2612,38400.0
2010-10-05 12:15:00,20.95,20.96,20.95,20.96,7100.0,13.2548,13.2612,13.2548,13.2612,7100.0
2010-10-05 12:20:00,20.95,20.95,20.93,20.94,15200.0,13.2548,13.2548,13.2422,13.2485,15200.0
2010-10-05 12:25:00,20.94,20.95,20.94,20.95,5000.0,13.2485,13.2548,13.2485,13.2548,5000.0
2010-10-05 12:30:00,20.95,20.97,20.94,20.95,16100.0,13.2548,13.2675,13.2485,13.2548,16100.0
2010-10-05 12:35:00,20.95,20.97,20.94,20.97,10400.0,13.2548,13.2675,13.2485,13.2675,10400.0
2010-10-05 12:40:00,20.96,20.97,20.95,20.96,10100.0,13.2612,13.2675,13.2548,13.2612,10100.0
2010-10-05 12:45:00,20.96,20.98,20.95,20.98,11300.0,13.2612,13.2738,13.2548,13.2738,11300.0
2010-10-05 12:50:00,20.97,21.0,20.97,20.99,22700.0,13.2675,13.2865,13.2675,13.2801,22700.0
2010-10-05 12:55:00,20.99,21.03,20.99,21.03,23900.0,13.2801,13.3054,13.2801,13.3054,23900.0
2010-10-05 13:00:00,21.02,21.05,21.01,21.04,90600.0,13.2991,13.3181,13.2928,13.3118,90600.0
2010-10-05 13:05:00,21.04,21.06,21.04,21.06,55000.0,13.3118,13.3244,13.3118,13.3244,55000.0
2010-10-05 13:10:00,21.06,21.09,21.05,21.08,31400.0,13.3244,13.3434,13.3181,13.3371,31400.0
2010-10-05 13:15:00,21.07,21.08,21.05,21.06,15900.0,13.3307,13.3371,13.3181,13.3244,15900.0
2010-10-05 13:20:00,21.07,21.08,21.06,21.06,31700.0,13.3307,13.3371,13.3244,13.3244,31700.0
2010-10-05 13:25:00,21.06,21.08,21.06,21.07,17600.0,13.3244,13.3371,13.3244,13.3307,17600.0
2010-10-05 13:30:00,21.06,21.06,21.04,21.05,8100.0,13.3244,13.3244,13.3118,13.3181,8100.0
2010-10-05 13:35:00,21.04,21.05,21.04,21.04,7300.0,13.3118,13.3181,13.3118,13.3118,7300.0
2010-10-05 13:40:00,21.05,21.07,21.04,21.07,33800.0,13.3181,13.3307,13.3118,13.3307,33800.0
2010-10-05 13:45:00,21.07,21.08,21.05,21.05,24100.0,13.3307,13.3371,13.3181,13.3181,24100.0
2010-10-05 13:50:00,21.06,21.09,21.06,21.08,16100.0,13.3244,13.3434,13.3244,13.3371,16100.0
2010-10-05 13:55:00,21.08,21.1,21.06,21.08,54000.0,13.3371,13.3497,13.3244,13.3371,54000.0
2010-10-05 14:00:00,21.07,21.11,21.07,21.09,19900.0,13.3307,13.3561,13.3307,13.3434,19900.0
2010-10-05 14:05:00,21.08,21.1,21.08,21.09,10900.0,13.3371,13.3497,13.3371,13.3434,10900.0
2010-10-05 14:10:00,21.09,21.09,21.07,21.08,5000.0,13.3434,13.3434,13.3307,13.3371,5000.0
2010-10-05 14:15:00,21.08,21.09,21.08,21.08,17000.0,13.3371,13.3434,13.3371,13.3371,17000.0
2010-10-05 14:20:00,21.09,21.09,21.08,21.09,4400.0,13.3434,13.3434,13.3371,13.3434,4400.0
2010-10-05 14:25:00,21.08,21.09,21.08,21.09,6300.0,13.3371,13.3434,13.3371,13.3434,6300.0
2010-10-05 14:30:00,21.08,21.1,21.08,21.08,32700.0,13.3371,13.3497,13.3371,13.3371,32700.0
2010-10-05 14:35:00,21.07,21.08,21.06,21.08,22300.0,13.3307,13.3371,13.3244,13.3371,22300.0
2010-10-05 14:40:00,21.07,21.09,21.07,21.09,15200.0,13.3307,13.3434,13.3307,13.3434,15200.0
2010-10-05 14:45:00,21.09,21.1,21.08,21.09,21900.0,13.3434,13.3497,13.3371,13.3434,21900.0
2010-10-05 14:50:00,21.09,21.09,21.08,21.08,6100.0,13.3434,13.3434,13.3371,13.3371,6100.0
2010-10-05 14:55:00,21.08,21.11,21.08,21.11,25600.0,13.3371,13.3561,13.3371,13.3561,25600.0
2010-10-05 15:00:00,21.1,21.13,21.1,21.13,22100.0,13.3497,13.3687,13.3497,13.3687,22100.0
2010-10-05 15:05:00,21.13,21.14,21.11,21.14,24700.0,13.3687,13.375,13.3561,13.375,24700.0
2010-10-05 15:10:00,21.13,21.15,21.12,21.15,25400.0,13.3687,13.3814,13.3624,13.3814,25400.0
2010-10-05 15:15:00,21.14,21.16,21.12,21.13,60500.0,13.375,13.3877,13.3624,13.3687,60500.0
2010-10-05 15:20:00,21.13,21.15,21.13,21.15,11700.0,13.3687,13.3814,13.3687,13.3814,11700.0
2010-10-05 15:25:00,21.15,21.16,21.14,21.15,20300.0,13.3814,13.3877,13.375,13.3814,20300.0
2010-10-05 15:30:00,21.15,21.15,21.12,21.13,37600.0,13.3814,13.3814,13.3624,13.3687,37600.0
2010-10-05 15:35:00,21.13,21.15,21.13,21.14,32900.0,13.3687,13.3814,13.3687,13.375,32900.0
2010-10-05 15:40:00,21.15,21.17,21.14,21.16,40000.0,13.3814,13.394,13.375,13.3877,40000.0
2010-10-05 15:45:00,21.16,21.2,21.16,21.19,154000.0,13.3877,13.413,13.3877,13.4067,154000.0
2010-10-05 15:50:00,21.19,21.19,21.16,21.16,88100.0,13.4067,13.4067,13.3877,13.3877,88100.0
2010-10-05 15:55:00,21.16,21.16,21.13,21.14,239100.0,13.3877,13.3877,13.3687,13.375,239100.0
2010-10-06 09:30:00,21.07,21.1,20.95,21.03,61900.0,13.3307,13.3497,13.2548,13.3054,61900.0
2010-10-06 09:35:00,21.02,21.05,21.01,21.03,30800.0,13.2991,13.3181,13.2928,13.3054,30800.0
2010-10-06 09:40:00,21.03,21.04,20.94,20.96,64200.0,13.3054,13.3118,13.2485,13.2612,64200.0
2010-10-06 09:45:00,20.97,21.01,20.96,20.98,32000.0,13.2675,13.2928,13.2612,13.2738,32000.0
2010-10-06 09:50:00,20.98,21.04,20.98,21.04,33400.0,13.2738,13.3118,13.2738,13.3118,33400.0
2010-10-06 09:55:00,21.03,21.04,21.01,21.03,18800.0,13.3054,13.3118,13.2928,13.3054,18800.0
2010-10-06 10:00:00,21.04,21.09,21.04,21.08,16500.0,13.3118,13.3434,13.3118,13.3371,16500.0
2010-10-06 10:05:00,21.08,21.09,21.07,21.08,7300.0,13.3371,13.3434,13.3307,13.3371,7300.0
2010-10-06 10:10:00,21.08,21.08,21.02,21.03,20900.0,13.3371,13.3371,13.2991,13.3054,20900.0
2010-10-06 10:15:00,21.03,21.06,21.02,21.03,44000.0,13.3054,13.3244,13.2991,13.3054,44000.0
2010-10-06 10:20:00,21.04,21.07,21.03,21.07,21500.0,13.3118,13.3307,13.3054,13.3307,21500.0
2010-10-06 10:25:00,21.06,21.08,21.05,21.07,17400.0,13.3244,13.3371,13.3181,13.3307,17400.0
2010-10-06 10:30:00,21.07,21.09,21.05,21.06,21100.0,13.3307,13.3434,13.3181,13.3244,21100.0
2010-10-06 10:35:00,21.06,21.07,21.03,21.05,9400.0,13.3244,13.3307,13.3054,13.3181,9400.0
2010-10-06 10:40:00,21.04,21.08,21.04,21.06,27900.0,13.3118,13.3371,13.3118,13.3244,27900.0
2010-10-06 10:45:00,21.06,21.07,21.05,21.05,19300.0,13.3244,13.3307,13.3181,13.3181,19300.0
2010-10-06 10:50:00,21.05,21.06,21.04,21.05,27700.0,13.3181,13.3244,13.3118,13.3181,27700.0
2010-10-06 10:55:00,21.05,21.07,21.04,21.06,20900.0,13.3181,13.3307,13.3118,13.3244,20900.0
2010-10-06 11:00:00,21.06,21.08,21.06,21.08,19100.0,13.3244,13.3371,13.3244,13.3371,19100.0
2010-10-06 11:05:00,21.08,21.11,21.07,21.08,34800.0,13.3371,13.3561,13.3307,13.3371,34800.0
2010-10-06 11:10:00,21.09,21.09,21.05,21.05,27800.0,13.3434,13.3434,13.3181,13.3181,27800.0
2010-10-06 11:15:00,21.05,21.07,21.02,21.02,27400.0,13.3181,13.3307,13.2991,13.2991,27400.0
2010-10-06 11:20:00,21.03,21.05,21.02,21.04,16900.0,13.3054,13.3181,13.2991,13.3118,16900.0
2010-10-06 11:25:00,21.05,21.05,21.04,21.04,15500.0,13.3181,13.3181,13.3118,13.3118,15500.0
2010-10-06 11:30:00,21.05,21.05,21.04,21.05,16700.0,13.3181,13.3181,13.3118,13.3181,16700.0
2010-10-06 11:35:00,21.04,21.05,21.04,21.04,10400.0,13.3118,13.3181,13.3118,13.3118,10400.0
2010-10-06 11:40:00,21.04,21.08,21.04,21.05,69100.0,13.3118,13.3371,13.3118,13.3181,69100.0
2010-10-06 11:45:00,21.05,21.05,21.03,21.04,12900.0,13.3181,13.3181,13.3054,13.3118,12900.0
2010-10-06 11:50:00,21.05,21.06,21.04,21.06,7800.0,13.3181,13.3244,13.3118,13.3244,7800.0
2010-10-06 11:55:00,21.06,21.07,21.02,21.02,28900.0,13.3244,13.3307,13.2991,13.2991,28900.0
2010-10-06 12:00:00,21.03,21.04,21.02,21.03,15500.0,13.3054,13.3118,13.2991,13.3054,15500.0
2010-10-06 12:05:00,21.03,21.04,21.02,21.03,12500.0,13.3054,13.3118,13.2991,13.3054,12500.0
2010-10-06 12:10:00,21.03,21.03,21.01,21.01,12400.0,13.3054,13.3054,13.2928,13.2928,12400.0
2010-10-06 12:15:00,21.01,21.02,21.0,21.0,15100.0,13.2928,13.2991,13.2865,13.2865,15100.0
2010-10-06 12:20:00,21.0,21.02,21.0,21.01,15400.0,13.2865,13.2991,13.2865,13.2928,15400.0
2010-10-06 12:25:00,21.01,21.02,21.01,21.01,6100.0,13.2928,13.2991,13.2928,13.2928,6100.0
2010-10-06 12:30:00,21.01,21.02,21.01,21.01,8500.0,13.2928,13.2991,13.2928,13.2928,8500.0
2010-10-06 12:35:00,21.02,21.03,21.01,21.03,5200.0,13.2991,13.3054,13.2928,13.3054,5200.0
2010-10-06 12:40:00,21.03,21.04,21.02,21.03,10200.0,13.3054,13.3118,13.2991,13.3054,10200.0
2010-10-06 12:45:00,21.03,21.05,21.03,21.04,24800.0,13.3054,13.3181,13.3054,13.3118,24800.0
2010-10-06 12:50:00,21.03,21.04,21.02,21.03,8800.0,13.3054,13.3118,13.2991,13.3054,8800.0
2010-10-06 12:55:00,21.02,21.02,21.0,21.0,41200.0,13.2991,13.2991,13.2865,13.2865,41200.0
2010-10-06 13:00:00,21.01,21.01,20.99,21.0,8200.0,13.2928,13.2928,13.2801,13.2865,8200.0
2010-10-06 13:05:00,20.99,21.01,20.98,20.99,38700.0,13.2801,13.2928,13.2738,13.2801,38700.0
2010-10-06 13:10:00,20.99,21.0,20.99,21.0,3900.0,13.2801,13.2865,13.2801,13.2865,3900.0
2010-10-06 13:15:00,21.0,21.01,20.98,20.98,10000.0,13.2865,13.2928,13.2738,13.2738,10000.0
2010-10-06 13:20:00,20.99,21.0,20.98,20.99,23400.0,13.2801,13.2865,13.2738,13.2801,23400.0
2010-10-06 13:25:00,20.99,21.0,20.98,21.0,13600.0,13.2801,13.2865,13.2738,13.2865,13600.0
2010-10-06 13:30:00,21.0,21.0,20.99,20.99,32500.0,13.2865,13.2865,13.2801,13.2801,32500.0
2010-10-06 13:35:00,21.0,21.0,20.99,21.0,29300.0,13.2865,13.2865,13.2801,13.2865,29300.0
2010-10-06 13:40:00,21.0,21.0,20.98,20.98,33800.0,13.2865,13.2865,13.2738,13.2738,33800.0
2010-10-06 13:45:00,20.98,20.98,20.93,20.95,47900.0,13.2738,13.2738,13.2422,13.2548,47900.0
2010-10-06 13:50:00,20.95,20.95,20.94,20.95,2500.0,13.2548,13.2548,13.2485,13.2548,2500.0
2010-10-06 13:55:00,20.94,20.95,20.93,20.95,30800.0,13.2485,13.2548,13.2422,13.2548,30800.0
2010-10-06 14:00:00,20.95,20.96,20.93,20.93,33000.0,13.2548,13.2612,13.2422,13.2422,33000.0
2010-10-06 14:05:00,20.93,20.96,20.92,20.94,35300.0,13.2422,13.2612,13.2358,13.2485,35300.0
2010-10-06 14:10:00,20.94,20.94,20.91,20.94,14900.0,13.2485,13.2485,13.2295,13.2485,14900.0
2010-10-06 14:15:00,20.93,20.94,20.91,20.93,16600.0,13.2422,13.2485,13.2295,13.2422,16600.0
2010-10-06 14:20:00,20.94,20.96,20.93,20.94,16100.0,13.2485,13.2612,13.2422,13.2485,16100.0
2010-10-06 14:25:00,20.95,20.95,20.92,20.93,18300.0,13.2548,13.2548,13.2358,13.2422,18300.0
2010-10-06 14:30:00,20.94,20.95,20.93,20.93,15500.0,13.2485,13.2548,13.2422,13.2422,15500.0
2010-10-06 14:35:00,20.93,20.95,20.93,20.95,37500.0,13.2422,13.2548,13.2422,13.2548,37500.0
2010-10-06 14:40:00,20.95,20.96,20.94,20.95,8500.0,13.2548,13.2612,13.2485,13.2548,8500.0
2010-10-06 14:45:00,20.96,20.96,20.93,20.95,17300.0,13.2612,13.2612,13.2422,13.2548,17300.0
2010-10-06 14:50:00,20.95,20.96,20.94,20.96,10800.0,13.2548,13.2612,13.2485,13.2612,10800.0
2010-10-06 14:55:00,20.96,20.96,20.95,20.96,7600.0,13.2612,13.2612,13.2548,13.2612,7600.0
2010-10-06 15:00:00,20.96,20.96,20.94,20.94,25800.0,13.2612,13.2612,13.2485,13.2485,25800.0
2010-10-06 15:05:00,20.94,20.96,20.93,20.95,30200.0,13.2485,13.2612,13.2422,13.2548,30200.0
2010-10-06 15:10:00,20.94,20.96,20.92,20.96,38600.0,13.2485,13.2612,13.2358,13.2612,38600.0
2010-10-06 15:15:00,20.96,20.96,20.95,20.96,5600.0,13.2612,13.2612,13.2548,13.2612,5600.0
2010-10-06 15:20:00,20.95,20.97,20.95,20.97,23500.0,13.2548,13.2675,13.2548,13.2675,23500.0
2010-10-06 15:25:00,20.97,20.98,20.97,20.98,9300.0,13.2675,13.2738,13.2675,13.2738,9300.0
2010-10-06 15:30:00,20.98,20.98,20.95,20.96,41900.0,13.2738,13.2738,13.2548,13.2612,41900.0
2010-10-06 15:35:00,20.97,20.98,20.95,20.97,47100.0,13.2675,13.2738,13.2548,13.2675,47100.0
2010-10-06 15:40:00,20.98,21.0,20.97,21.0,19300.0,13.2738,13.2865,13.2675,13.2865,19300.0
2010-10-06 15:45:00,20.99,21.01,20.99,21.01,39800.0,13.2801,13.2928,13.2801,13.2928,39800.0
2010-10-06 15:50:00,21.01,21.02,20.99,20.99,44700.0,13.2928,13.2991,13.2801,13.2801,44700.0
2010-10-06 15:55:00,20.99,21.01,20.99,21.01,79600.0,13.2801,13.2928,13.2801,13.2928,79600.0
2010-10-07 09:30:00,21.13,21.15,21.04,21.09,29300.0,13.3687,13.3814,13.3118,13.3434,29300.0
2010-10-07 09:35:00,21.1,21.2,21.08,21.17,40800.0,13.3497,13.413,13.3371,13.394,40800.0
2010-10-07 09:40:00,21.17,21.21,21.17,21.21,33600.0,13.394,13.4193,13.394,13.4193,33600.0
2010-10-07 09:45:00,21.22,21.23,21.18,21.19,75100.0,13.4257,13.432,13.4003,13.4067,75100.0
2010-10-07 09:50:00,21.18,21.21,21.13,21.19,40400.0,13.4003,13.4193,13.3687,13.4067,40400.0
2010-10-07 09:55:00,21.19,21.19,21.14,21.16,36900.0,13.4067,13.4067,13.375,13.3877,36900.0
2010-10-07 10:00:00,21.15,21.19,21.14,21.18,26000.0,13.3814,13.4067,13.375,13.4003,26000.0
2010-10-07 10:05:00,21.18,21.2,21.17,21.18,17800.0,13.4003,13.413,13.394,13.4003,17800.0
2010-10-07 10:10:00,21.18,21.19,21.15,21.16,10500.0,13.4003,13.4067,13.3814,13.3877,10500.0
2010-10-07 10:15:00,21.15,21.16,21.11,21.14,31700.0,13.3814,13.3877,13.3561,13.375,31700.0
2010-10-07 10:20:00,21.14,21.16,21.14,21.16,8600.0,13.375,13.3877,13.375,13.3877,8600.0
2010-10-07 10:25:00,21.15,21.18,21.15,21.17,23300.0,13.3814,13.4003,13.3814,13.394,23300.0
2010-10-07 10:30:00,21.18,21.2,21.17,21.2,42700.0,13.4003,13.413,13.394,13.413,42700.0
2010-10-07 10:35:00,21.2,21.21,21.19,21.2,66800.0,13.413,13.4193,13.4067,13.413,66800.0
2010-10-07 10:40:00,21.2,21.2,21.16,21.16,16400.0,13.413,13.413,13.3877,13.3877,16400.0
2010-10-07 10:45:00,21.16,21.17,21.14,21.17,39800.0,13.3877,13.394,13.375,13.394,39800.0
2010-10-07 10:50:00,21.17,21.18,21.16,21.17,14600.0,13.394,13.4003,13.3877,13.394,14600.0
2010-10-07 10:55:00,21.17,21.18,21.16,21.16,10400.0,13.394,13.4003,13.3877,13.3877,10400.0
2010-10-07 11:00:00,21.17,21.19,21.16,21.17,24400.0,13.394,13.4067,13.3877,13.394,24400.0
2010-10-07 11:05:00,21.18,21.18,21.14,21.17,10500.0,13.4003,13.4003,13.375,13.394,10500.0
2010-10-07 11:10:00,21.16,21.17,21.14,21.17,13400.0,13.3877,13.394,13.375,13.394,13400.0
2010-10-07 11:15:00,21.17,21.19,21.14,21.14,29200.0,13.394,13.4067,13.375,13.375,29200.0
2010-10-07 11:20:00,21.15,21.15,21.13,21.14,11600.0,13.3814,13.3814,13.3687,13.375,11600.0
2010-10-07 11:25:00,21.14,21.14,21.12,21.12,12200.0,13.375,13.375,13.3624,13.3624,12200.0
2010-10-07 11:30:00,21.12,21.17,21.12,21.16,34700.0,13.3624,13.394,13.3624,13.3877,34700.0
2010-10-07 11:35:00,21.17,21.17,21.14,21.14,13000.0,13.394,13.394,13.375,13.375,13000.0
2010-10-07 11:40:00,21.14,21.15,21.13,21.15,14700.0,13.375,13.3814,13.3687,13.3814,14700.0
2010-10-07 11:45:00,21.14,21.14,21.12,21.13,20500.0,13.375,13.375,13.3624,13.3687,20500.0
2010-10-07 11:50:00,21.12,21.14,21.11,21.13,19300.0,13.3624,13.375,13.3561,13.3687,19300.0
2010-10-07 11:55:00,21.14,21.14,21.13,21.13,5100.0,13.375,13.375,13.3687,13.3687,5100.0
2010-10-07 12:00:00,21.14,21.14,21.11,21.12,17700.0,13.375,13.375,13.3561,13.3624,17700.0
2010-10-07 12:05:00,21.11,21.12,21.1,21.11,6800.0,13.3561,13.3624,13.3497,13.3561,6800.0
2010-10-07 12:10:00,21.11,21.12,21.1,21.1,10800.0,13.3561,13.3624,13.3497,13.3497,10800.0
2010-10-07 12:15:00,21.1,21.11,21.07,21.08,23600.0,13.3497,13.3561,13.3307,13.3371,23600.0
2010-10-07 12:20:00,21.08,21.08,21.04,21.05,22300.0,13.3371,13.3371,13.3118,13.3181,22300.0
2010-10-07 12:25:00,21.05,21.06,21.03,21.06,27200.0,13.3181,13.3244,13.3054,13.3244,27200.0
2010-10-07 12:30:00,21.05,21.05,20.99,20.99,32900.0,13.3181,13.3181,13.2801,13.2801,32900.0
2010-10-07 12:35:00,20.99,20.99,20.96,20.99,40200.0,13.2801,13.2801,13.2612,13.2801,40200.0
2010-10-07 12:40:00,20.98,20.99,20.97,20.98,15200.0,13.2738,13.2801,13.2675,13.2738,15200.0
2010-10-07 12:45:00,20.97,20.99,20.97,20.97,12200.0,13.2675,13.2801,13.2675,13.2675,12200.0
2010-10-07 12:50:00,20.98,20.98,20.97,20.98,1600.0,13.2738,13.2738,13.2675,13.2738,1600.0
2010-10-07 12:55:00,20.97,20.98,20.97,20.98,1500.0,13.2675,13.2738,13.2675,13.2738,1500.0
2010-10-07 13:00:00,20.97,20.98,20.94,20.95,22300.0,13.2675,13.2738,13.2485,13.2548,22300.0
2010-10-07 13:05:00,20.96,20.99,20.95,20.99,19200.0,13.2612,13.2801,13.2548,13.2801,19200.0
2010-10-07 13:10:00,20.99,21.01,20.99,21.0,20600.0,13.2801,13.2928,13.2801,13.2865,20600.0
2010-10-07 13:15:00,20.99,21.02,20.99,20.99,26300.0,13.2801,13.2991,13.2801,13.2801,26300.0
2010-10-07 13:20:00,20.99,20.99,20.97,20.98,6400.0,13.2801,13.2801,13.2675,13.2738,6400.0
2010-10-07 13:25:00,20.97,20.98,20.97,20.97,5500.0,13.2675,13.2738,13.2675,13.2675,5500.0
2010-10-07 13:30:00,20.97,20.98,20.97,20.97,4600.0,13.2675,13.2738,13.2675,13.2675,4600.0
2010-10-07 13:35:00,20.97,20.97,20.93,20.94,28200.0,13.2675,13.2675,13.2422,13.2485,28200.0
2010-10-07 13:40:00,20.96,20.96,20.95,20.96,4900.0,13.2612,13.2612,13.2548,13.2612,4900.0
2010-10-07 13:45:00,20.96,20.98,20.95,20.97,18900.0,13.2612,13.2738,13.2548,13.2675,18900.0
2010-10-07 13:50:00,20.96,20.98,20.96,20.98,14600.0,13.2612,13.2738,13.2612,13.2738,14600.0
2010-10-07 13:55:00,20.98,21.06,20.98,21.06,52100.0,13.2738,13.3244,13.2738,13.3244,52100.0
2010-10-07 14:00:00,21.05,21.08,21.04,21.07,99800.0,13.3181,13.3371,13.3118,13.3307,99800.0
2010-10-07 14:05:00,21.06,21.09,21.06,21.08,30400.0,13.3244,13.3434,13.3244,13.3371,30400.0
2010-10-07 14:10:00,21.09,21.11,21.08,21.1,27500.0,13.3434,13.3561,13.3371,13.3497,27500.0
2010-10-07 14:15:00,21.1,21.11,21.08,21.09,22400.0,13.3497,13.3561,13.3371,13.3434,22400.0
2010-10-07 14:20:00,21.09,21.12,21.09,21.1,27900.0,13.3434,13.3624,13.3434,13.3497,27900.0
2010-10-07 14:25:00,21.1,21.1,21.09,21.1,11000.0,13.3497,13.3497,13.3434,13.3497,11000.0
2010-10-07 14:30:00,21.1,21.1,21.08,21.08,11400.0,13.3497,13.3497,13.3371,13.3371,11400.0
2010-10-07 14:35:00,21.08,21.08,21.06,21.08,8400.0,13.3371,13.3371,13.3244,13.3371,8400.0
2010-10-07 14:40:00,21.07,21.08,21.07,21.08,5000.0,13.3307,13.3371,13.3307,13.3371,5000.0
2010-10-07 14:45:00,21.07,21.08,21.05,21.05,13800.0,13.3307,13.3371,13.3181,13.3181,13800.0
2010-10-07 14:50:00,21.05,21.08,21.04,21.08,27400.0,13.3181,13.3371,13.3118,13.3371,27400.0
2010-10-07 14:55:00,21.08,21.1,21.07,21.09,23800.0,13.3371,13.3497,13.3307,13.3434,23800.0
2010-10-07 15:00:00,21.09,21.1,21.05,21.07,40200.0,13.3434,13.3497,13.3181,13.3307,40200.0
2010-10-07 15:05:00,21.05,21.07,21.05,21.06,19700.0,13.3181,13.3307,13.3181,13.3244,19700.0
2010-10-07 15:10:00,21.06,21.06,21.05,21.05,9400.0,13.3244,13.3244,13.3181,13.3181,9400.0
2010-10-07 15:15:00,21.06,21.08,21.06,21.07,32900.0,13.3244,13.3371,13.3244,13.3307,32900.0
2010-10-07 15:20:00,21.07,21.07,21.06,21.06,13400.0,13.3307,13.3307,13.3244,13.3244,13400.0
2010-10-07 15:25:00,21.07,21.07,21.05,21.06,29600.0,13.3307,13.3307,13.3181,13.3244,29600.0
2010-10-07 15:30:00,21.05,21.06,21.03,21.03,46700.0,13.3181,13.3244,13.3054,13.3054,46700.0
2010-10-07 15:35:00,21.04,21.06,21.03,21.06,34300.0,13.3118,13.3244,13.3054,13.3244,34300.0
2010-10-07 15:40:00,21.06,21.07,21.06,21.06,17700.0,13.3244,13.3307,13.3244,13.3244,17700.0
2010-10-07 15:45:00,21.07,21.07,21.04,21.04,55300.0,13.3307,13.3307,13.3118,13.3118,55300.0
2010-10-07 15:50:00,21.04,21.06,21.03,21.03,41500.0,13.3118,13.3244,13.3054,13.3054,41500.0
2010-10-07 15:55:00,21.03,21.04,21.02,21.03,102900.0,13.3054,13.3118,13.2991,13.3054,102900.0
2010-10-08 09:30:00,21.09,21.1,21.02,21.03,30400.0,13.3434,13.3497,13.2991,13.3054,30400.0
2010-10-08 09:35:00,21.01,21.01,20.91,20.96,36800.0,13.2928,13.2928,13.2295,13.2612,36800.0
2010-10-08 09:40:00,20.96,20.96,20.9,20.9,31600.0,13.2612,13.2612,13.2232,13.2232,31600.0
2010-10-08 09:45:00,20.9,20.95,20.9,20.92,23600.0,13.2232,13.2548,13.2232,13.2358,23600.0
2010-10-08 09:50:00,20.92,20.97,20.92,20.96,71900.0,13.2358,13.2675,13.2358,13.2612,71900.0
2010-10-08 09:55:00,20.96,20.99,20.96,20.96,29200.0,13.2612,13.2801,13.2612,13.2612,29200.0
2010-10-08 10:00:00,20.96,21.0,20.96,20.98,26400.0,13.2612,13.2865,13.2612,13.2738,26400.0
2010-10-08 10:05:00,20.99,21.02,20.97,20.98,41900.0,13.2801,13.2991,13.2675,13.2738,41900.0
2010-10-08 10:10:00,20.98,21.01,20.97,20.98,42200.0,13.2738,13.2928,13.2675,13.2738,42200.0
2010-10-08 10:15:00,20.98,20.99,20.97,20.97,24200.0,13.2738,13.2801,13.2675,13.2675,24200.0
2010-10-08 10:20:00,20.97,21.0,20.97,20.99,41100.0,13.2675,13.2865,13.2675,13.2801,41100.0
2010-10-08 10:25:00,20.99,21.0,20.97,20.98,32200.0,13.2801,13.2865,13.2675,13.2738,32200.0
2010-10-08 10:30:00,20.97,20.98,20.95,20.95,25100.0,13.2675,13.2738,13.2548,13.2548,25100.0
2010-10-08 10:35:00,20.95,20.96,20.95,20.95,4600.0,13.2548,13.2612,13.2548,13.2548,4600.0
2010-10-08 10:40:00,20.95,20.96,20.93,20.93,10300.0,13.2548,13.2612,13.2422,13.2422,10300.0
2010-10-08 10:45:00,20.94,20.94,20.91,20.92,46000.0,13.2485,13.2485,13.2295,13.2358,46000.0
2010-10-08 10:50:00,20.91,20.94,20.91,20.93,9800.0,13.2295,13.2485,13.2295,13.2422,9800.0
2010-10-08 10:55:00,20.93,20.95,20.91,20.94,36900.0,13.2422,13.2548,13.2295,13.2485,36900.0
2010-10-08 11:00:00,20.95,20.97,20.94,20.94,13300.0,13.2548,13.2675,13.2485,13.2485,13300.0
2010-10-08 11:05:00,20.95,20.96,20.92,20.92,18000.0,13.2548,13.2612,13.2358,13.2358,18000.0
2010-10-08 11:10:00,20.92,20.93,20.91,20.92,3700.0,13.2358,13.2422,13.2295,13.2358,3700.0
2010-10-08 11:15:00,20.93,20.98,20.93,20.96,16900.0,13.2422,13.2738,13.2422,13.2612,16900.0
2010-10-08 11:20:00,20.97,20.99,20.97,20.99,5700.0,13.2675,13.2801,13.2675,13.2801,5700.0
2010-10-08 11:25:00,21.0,21.02,21.0,21.02,10800.0,13.2865,13.2991,13.2865,13.2991,10800.0
2010-10-08 11:30:00,21.02,21.05,21.02,21.03,24600.0,13.2991,13.3181,13.2991,13.3054,24600.0
2010-10-08 11:35:00,21.02,21.02,21.01,21.02,5600.0,13.2991,13.2991,13.2928,13.2991,5600.0
2010-10-08 11:40:00,21.01,21.02,21.01,21.01,3400.0,13.2928,13.2991,13.2928,13.2928,3400.0
2010-10-08 11:45:00,21.01,21.04,21.01,21.04,17000.0,13.2928,13.3118,13.2928,13.3118,17000.0
2010-10-08 11:50:00,21.04,21.06,21.03,21.06,5300.0,13.3118,13.3244,13.3054,13.3244,5300.0
2010-10-08 11:55:00,21.05,21.08,21.05,21.08,6500.0,13.3181,13.3371,13.3181,13.3371,6500.0
2010-10-08 12:00:00,21.07,21.07,21.04,21.04,12700.0,13.3307,13.3307,13.3118,13.3118,12700.0
2010-10-08 12:05:00,21.04,21.05,21.03,21.04,8900.0,13.3118,13.3181,13.3054,13.3118,8900.0
2010-10-08 12:10:00,21.04,21.05,21.04,21.04,8600.0,13.3118,13.3181,13.3118,13.3118,8600.0
2010-10-08 12:15:00,21.04,21.06,21.04,21.05,8200.0,13.3118,13.3244,13.3118,13.3181,8200.0
2010-10-08 12:20:00,21.06,21.06,21.05,21.05,2900.0,13.3244,13.3244,13.3181,13.3181,2900.0
2010-10-08 12:25:00,21.06,21.06,21.05,21.05,3400.0,13.3244,13.3244,13.3181,13.3181,3400.0
2010-10-08 12:30:00,21.05,21.06,21.05,21.05,5600.0,13.3181,13.3244,13.3181,13.3181,5600.0
2010-10-08 12:35:00,21.05,21.08,21.05,21.07,11800.0,13.3181,13.3371,13.3181,13.3307,11800.0
2010-10-08 12:40:00,21.08,21.11,21.07,21.11,9100.0,13.3371,13.3561,13.3307,13.3561,9100.0
2010-10-08 12:45:00,21.1,21.12,21.09,21.11,19600.0,13.3497,13.3624,13.3434,13.3561,19600.0
2010-10-08 12:50:00,21.1,21.1,21.09,21.09,7700.0,13.3497,13.3497,13.3434,13.3434,7700.0
2010-10-08 12:55:00,21.1,21.11,21.09,21.1,8600.0,13.3497,13.3561,13.3434,13.3497,8600.0
2010-10-08 13:00:00,21.11,21.11,21.1,21.1,5600.0,13.3561,13.3561,13.3497,13.3497,5600.0
2010-10-08 13:05:00,21.1,21.1,21.09,21.09,7100.0,13.3497,13.3497,13.3434,13.3434,7100.0
2010-10-08 13:10:00,21.09,21.1,21.09,21.09,12400.0,13.3434,13.3497,13.3434,13.3434,12400.0
2010-10-08 13:15:00,21.09,21.11,21.09,21.1,19600.0,13.3434,13.3561,13.3434,13.3497,19600.0
2010-10-08 13:20:00,21.11,21.12,21.07,21.07,29400.0,13.3561,13.3624,13.3307,13.3307,29400.0
2010-10-08 13:25:00,21.07,21.1,21.07,21.09,8700.0,13.3307,13.3497,13.3307,13.3434,8700.0
2010-10-08 13:30:00,21.09,21.1,21.09,21.09,3700.0,13.3434,13.3497,13.3434,13.3434,3700.0
2010-10-08 13:35:00,21.09,21.1,21.08,21.08,7800.0,13.3434,13.3497,13.3371,13.3371,7800.0
2010-10-08 13:40:00,21.08,21.08,21.05,21.05,16700.0,13.3371,13.3371,13.3181,13.3181,16700.0
2010-10-08 13:45:00,21.04,21.04,21.02,21.03,16100.0,13.3118,13.3118,13.2991,13.3054,16100.0
2010-10-08 13:50:00,21.03,21.07,21.03,21.07,9100.0,13.3054,13.3307,13.3054,13.3307,9100.0
2010-10-08 13:55:00,21.06,21.06,21.03,21.03,13000.0,13.3244,13.3244,13.3054,13.3054,13000.0
2010-10-08 14:00:00,21.04,21.05,21.0,21.02,47100.0,13.3118,13.3181,13.2865,13.2991,47100.0
2010-10-08 14:05:00,21.02,21.05,21.02,21.04,9600.0,13.2991,13.3181,13.2991,13.3118,9600.0
2010-10-08 14:10:00,21.04,21.04,21.02,21.04,10600.0,13.3118,13.3118,13.2991,13.3118,10600.0
2010-10-08 14:15:00,21.04,21.05,21.03,21.05,11100.0,13.3118,13.3181,13.3054,13.3181,11100.0
2010-10-08 14:20:00,21.05,21.09,21.05,21.09,15900.0,13.3181,13.3434,13.3181,13.3434,15900.0
2010-10-08 14:25:00,21.08,21.12,21.08,21.1,11300.0,13.3371,13.3624,13.3371,13.3497,11300.0
2010-10-08 14:30:00,21.11,21.11,21.09,21.1,10000.0,13.3561,13.3561,13.3434,13.3497,10000.0
2010-10-08 14:35:00,21.09,21.11,21.09,21.11,9500.0,13.3434,13.3561,13.3434,13.3561,9500.0
2010-10-08 14:40:00,21.11,21.12,21.09,21.12,20800.0,13.3561,13.3624,13.3434,13.3624,20800.0
2010-10-08 14:45:00,21.12,21.13,21.1,21.1,22100.0,13.3624,13.3687,13.3497,13.3497,22100.0
2010-10-08 14:50:00,21.1,21.11,21.09,21.1,13700.0,13.3497,13.3561,13.3434,13.3497,13700.0
2010-10-08 14:55:00,21.1,21.1,21.08,21.08,14600.0,13.3497,13.3497,13.3371,13.3371,14600.0
2010-10-08 15:00:00,21.08,21.11,21.08,21.11,38000.0,13.3371,13.3561,13.3371,13.3561,38000.0
2010-10-08 15:05:00,21.1,21.13,21.1,21.13,12300.0,13.3497,13.3687,13.3497,13.3687,12300.0
2010-10-08 15:10:00,21.13,21.14,21.11,21.11,22600.0,13.3687,13.375,13.3561,13.3561,22600.0
2010-10-08 15:15:00,21.11,21.12,21.11,21.12,9800.0,13.3561,13.3624,13.3561,13.3624,9800.0
2010-10-08 15:20:00,21.11,21.12,21.09,21.09,15100.0,13.3561,13.3624,13.3434,13.3434,15100.0
2010-10-08 15:25:00,21.09,21.11,21.08,21.1,23300.0,13.3434,13.3561,13.3371,13.3497,23300.0
2010-10-08 15:30:00,21.1,21.14,21.1,21.13,39800.0,13.3497,13.375,13.3497,13.3687,39800.0
2010-10-08 15:35:00,21.14,21.16,21.13,21.14,26000.0,13.375,13.3877,13.3687,13.375,26000.0
2010-10-08 15:40:00,21.14,21.17,21.13,21.16,53100.0,13.375,13.394,13.3687,13.3877,53100.0
2010-10-08 15:45:00,21.17,21.18,21.16,21.16,78900.0,13.394,13.4003,13.3877,13.3877,78900.0
2010-10-08 15:50:00,21.17,21.19,21.15,21.15,95700.0,13.394,13.4067,13.3814,13.3814,95700.0
2010-10-08 15:55:00,21.15,21.16,21.11,21.12,122300.0,13.3814,13.3877,13.3561,13.3624,122300.0
2010-10-11 09:30:00,21.1,21.17,21.07,21.14,15600.0,13.3497,13.394,13.3307,13.375,15600.0
2010-10-11 09:35:00,21.13,21.14,21.09,21.13,18000.0,13.3687,13.375,13.3434,13.3687,18000.0
2010-10-11 09:40:00,21.12,21.12,21.08,21.08,8500.0,13.3624,13.3624,13.3371,13.3371,8500.0
2010-10-11 09:45:00,21.08,21.09,21.02,21.05,25400.0,13.3371,13.3434,13.2991,13.3181,25400.0
2010-10-11 09:50:00,21.04,21.06,21.03,21.06,12100.0,13.3118,13.3244,13.3054,13.3244,12100.0
2010-10-11 09:55:00,21.07,21.07,21.06,21.07,3100.0,13.3307,13.3307,13.3244,13.3307,3100.0
2010-10-11 10:00:00,21.06,21.08,21.06,21.06,12300.0,13.3244,13.3371,13.3244,13.3244,12300.0
2010-10-11 10:05:00,21.07,21.08,21.04,21.07,32500.0,13.3307,13.3371,13.3118,13.3307,32500.0
2010-10-11 10:10:00,21.07,21.08,21.04,21.06,16800.0,13.3307,13.3371,13.3118,13.3244,16800.0
2010-10-11 10:15:00,21.07,21.07,21.01,21.02,22900.0,13.3307,13.3307,13.2928,13.2991,22900.0
2010-10-11 10:20:00,21.03,21.05,21.01,21.02,29500.0,13.3054,13.3181,13.2928,13.2991,29500.0
2010-10-11 10:25:00,21.03,21.07,21.03,21.06,16500.0,13.3054,13.3307,13.3054,13.3244,16500.0
2010-10-11 10:30:00,21.06,21.08,21.04,21.04,18800.0,13.3244,13.3371,13.3118,13.3118,18800.0
2010-10-11 10:35:00,21.05,21.05,21.02,21.03,8800.0,13.3181,13.3181,13.2991,13.3054,8800.0
2010-10-11 10:40:00,21.03,21.04,21.02,21.02,12500.0,13.3054,13.3118,13.2991,13.2991,12500.0
2010-10-11 10:45:00,21.02,21.02,20.99,21.01,32400.0,13.2991,13.2991,13.2801,13.2928,32400.0
2010-10-11 10:50:00,21.01,21.03,21.0,21.03,9800.0,13.2928,13.3054,13.2865,13.3054,9800.0
2010-10-11 10:55:00,21.03,21.05,21.02,21.05,21900.0,13.3054,13.3181,13.2991,13.3181,21900.0
2010-10-11 11:00:00,21.05,21.07,21.03,21.03,65400.0,13.3181,13.3307,13.3054,13.3054,65400.0
2010-10-11 11:05:00,21.03,21.04,21.01,21.04,19400.0,13.3054,13.3118,13.2928,13.3118,19400.0
2010-10-11 11:10:00,21.04,21.08,21.04,21.07,19100.0,13.3118,13.3371,13.3118,13.3307,19100.0
2010-10-11 11:15:00,21.07,21.07,21.06,21.06,5600.0,13.3307,13.3307,13.3244,13.3244,5600.0
2010-10-11 11:20:00,21.07,21.09,21.06,21.09,13300.0,13.3307,13.3434,13.3244,13.3434,13300.0
2010-10-11 11:25:00,21.09,21.1,21.09,21.09,3200.0,13.3434,13.3497,13.3434,13.3434,3200.0
2010-10-11 11:30:00,21.1,21.11,21.09,21.1,12000.0,13.3497,13.3561,13.3434,13.3497,12000.0
2010-10-11 11:35:00,21.09,21.13,21.09,21.11,16800.0,13.3434,13.3687,13.3434,13.3561,16800.0
2010-10-11 11:40:00,21.12,21.12,21.1,21.1,8800.0,13.3624,13.3624,13.3497,13.3497,8800.0
2010-10-11 11:45:00,21.1,21.1,21.09,21.09,14000.0,13.3497,13.3497,13.3434,13.3434,14000.0
2010-10-11 11:50:00,21.09,21.1,21.09,21.09,23800.0,13.3434,13.3497,13.3434,13.3434,23800.0
2010-10-11 11:55:00,21.08,21.08,21.06,21.07,8400.0,13.3371,13.3371,13.3244,13.3307,8400.0
2010-10-11 12:00:00,21.06,21.07,21.06,21.07,1700.0,13.3244,13.3307,13.3244,13.3307,1700.0
2010-10-11 12:05:00,21.07,21.1,21.06,21.1,25200.0,13.3307,13.3497,13.3244,13.3497,25200.0
2010-10-11 12:10:00,21.09,21.13,21.09,21.12,34900.0,13.3434,13.3687,13.3434,13.3624,34900.0
2010-10-11 12:15:00,21.13,21.13,21.12,21.13,2100.0,13.3687,13.3687,13.3624,13.3687,2100.0
2010-10-11 12:20:00,21.12,21.13,21.12,21.12,2600.0,13.3624,13.3687,13.3624,13.3624,2600.0
2010-10-11 12:25:00,21.12,21.13,21.12,21.12,1600.0,13.3624,13.3687,13.3624,13.3624,1600.0
2010-10-11 12:30:00,21.12,21.13,21.12,21.12,2900.0,13.3624,13.3687,13.3624,13.3624,2900.0
2010-10-11 12:35:00,21.12,21.13,21.12,21.12,3800.0,13.3624,13.3687,13.3624,13.3624,3800.0
2010-10-11 12:40:00,21.13,21.13,21.12,21.13,4200.0,13.3687,13.3687,13.3624,13.3687,4200.0
2010-10-11 12:45:00,21.13,21.13,21.12,21.13,1300.0,13.3687,13.3687,13.3624,13.3687,1300.0
2010-10-11 12:50:00,21.12,21.13,21.12,21.13,26900.0,13.3624,13.3687,13.3624,13.3687,26900.0
2010-10-11 12:55:00,21.12,21.13,21.12,21.12,1100.0,13.3624,13.3687,13.3624,13.3624,1100.0
2010-10-11 13:00:00,21.13,21.15,21.13,21.14,31000.0,13.3687,13.3814,13.3687,13.375,31000.0
2010-10-11 13:05:00,21.13,21.14,21.13,21.14,300.0,13.3687,13.375,13.3687,13.375,300.0
2010-10-11 13:10:00,21.13,21.14,21.13,21.14,3400.0,13.3687,13.375,13.3687,13.375,3400.0
2010-10-11 13:15:00,21.14,21.14,21.13,21.14,6900.0,13.375,13.375,13.3687,13.375,6900.0
2010-10-11 13:20:00,21.14,21.14,21.13,21.13,2400.0,13.375,13.375,13.3687,13.3687,2400.0
2010-10-11 13:25:00,21.14,21.14,21.13,21.14,6300.0,13.375,13.375,13.3687,13.375,6300.0
2010-10-11 13:30:00,21.13,21.14,21.13,21.13,4100.0,13.3687,13.375,13.3687,13.3687,4100.0
2010-10-11 13:35:00,21.13,21.15,21.13,21.15,17100.0,13.3687,13.3814,13.3687,13.3814,17100.0
2010-10-11 13:40:00,21.15,21.15,21.14,21.14,1600.0,13.3814,13.3814,13.375,13.375,1600.0
2010-10-11 13:45:00,21.15,21.16,21.14,21.16,15600.0,13.3814,13.3877,13.375,13.3877,15600.0
2010-10-11 13:50:00,21.16,21.16,21.15,21.16,8300.0,13.3877,13.3877,13.3814,13.3877,8300.0
2010-10-11 13:55:00,21.15,21.16,21.15,21.16,2500.0,13.3814,13.3877,13.3814,13.3877,2500.0
2010-10-11 14:00:00,21.16,21.16,21.14,21.14,16700.0,13.3877,13.3877,13.375,13.375,16700.0
2010-10-11 14:05:00,21.15,21.15,21.14,21.15,7900.0,13.3814,13.3814,13.375,13.3814,7900.0
2010-10-11 14:10:00,21.14,21.15,21.14,21.14,14200.0,13.375,13.3814,13.375,13.375,14200.0
2010-10-11 14:15:00,21.15,21.15,21.14,21.15,6700.0,13.3814,13.3814,13.375,13.3814,6700.0
2010-10-11 14:20:00,21.15,21.15,21.14,21.15,4300.0,13.3814,13.3814,13.375,13.3814,4300.0
2010-10-11 14:25:00,21.14,21.15,21.14,21.14,3000.0,13.375,13.3814,13.375,13.375,3000.0
2010-10-11 14:30:00,21.14,21.15,21.14,21.15,4600.0,13.375,13.3814,13.375,13.3814,4600.0
2010-10-11 14:35:00,21.15,21.15,21.14,21.14,6500.0,13.3814,13.3814,13.375,13.375,6500.0
2010-10-11 14:40:00,21.15,21.15,21.14,21.15,5200.0,13.3814,13.3814,13.375,13.3814,5200.0
2010-10-11 14:45:00,21.14,21.15,21.14,21.14,36700.0,13.375,13.3814,13.375,13.375,36700.0
2010-10-11 14:50:00,21.14,21.15,21.14,21.14,11100.0,13.375,13.3814,13.375,13.375,11100.0
2010-10-11 14:55:00,21.15,21.15,21.14,21.14,27200.0,13.3814,13.3814,13.375,13.375,27200.0
2010-10-11 15:00:00,21.14,21.15,21.14,21.14,10200.0,13.375,13.3814,13.375,13.375,10200.0
2010-10-11 15:05:00,21.15,21.15,21.14,21.14,12400.0,13.3814,13.3814,13.375,13.375,12400.0
2010-10-11 15:10:00,21.15,21.15,21.11,21.11,66300.0,13.3814,13.3814,13.3561,13.3561,66300.0
2010-10-11 15:15:00,21.12,21.12,21.1,21.1,16600.0,13.3624,13.3624,13.3497,13.3497,16600.0
2010-10-11 15:20:00,21.1,21.11,21.1,21.1,15700.0,13.3497,13.3561,13.3497,13.3497,15700.0
2010-10-11 15:25:00,21.1,21.11,21.09,21.09,29300.0,13.3497,13.3561,13.3434,13.3434,29300.0
2010-10-11 15:30:00,21.09,21.1,21.06,21.06,62500.0,13.3434,13.3497,13.3244,13.3244,62500.0
2010-10-11 15:35:00,21.06,21.08,21.05,21.05,36500.0,13.3244,13.3371,13.3181,13.3181,36500.0
2010-10-11 15:40:00,21.05,21.05,21.03,21.04,33200.0,13.3181,13.3181,13.3054,13.3118,33200.0
2010-10-11 15:45:00,21.05,21.07,21.04,21.07,27900.0,13.3181,13.3307,13.3118,13.3307,27900.0
2010-10-11 15:50:00,21.07,21.08,21.06,21.07,79600.0,13.3307,13.3371,13.3244,13.3307,79600.0
2010-10-11 15:55:00,21.07,21.1,21.07,21.09,135000.0,13.3307,13.3497,13.3307,13.3434,135000.0
2010-10-12 09:30:00,21.02,21.13,20.98,21.03,30300.0,13.2991,13.3687,13.2738,13.3054,30300.0
2010-10-12 09:35:00,21.05,21.06,21.0,21.02,24200.0,13.3181,13.3244,13.2865,13.2991,24200.0
2010-10-12 09:40:00,21.0,21.02,20.99,20.99,15100.0,13.2865,13.2991,13.2801,13.2801,15100.0
2010-10-12 09:45:00,20.99,20.99,20.96,20.97,14900.0,13.2801,13.2801,13.2612,13.2675,14900.0
2010-10-12 09:50:00,20.97,21.01,20.96,21.0,37800.0,13.2675,13.2928,13.2612,13.2865,37800.0
2010-10-12 09:55:00,21.0,21.01,20.98,20.99,16500.0,13.2865,13.2928,13.2738,13.2801,16500.0
2010-10-12 10:00:00,20.99,21.03,20.98,21.03,30900.0,13.2801,13.3054,13.2738,13.3054,30900.0
2010-10-12 10:05:00,21.03,21.04,21.01,21.01,12800.0,13.3054,13.3118,13.2928,13.2928,12800.0
2010-10-12 10:10:00,21.01,21.05,21.01,21.04,8800.0,13.2928,13.3181,13.2928,13.3118,8800.0
2010-10-12 10:15:00,21.05,21.07,21.04,21.05,15600.0,13.3181,13.3307,13.3118,13.3181,15600.0
2010-10-12 10:20:00,21.05,21.06,21.04,21.05,14500.0,13.3181,13.3244,13.3118,13.3181,14500.0
2010-10-12 10:25:00,21.05,21.05,21.04,21.04,2400.0,13.3181,13.3181,13.3118,13.3118,2400.0
2010-10-12 10:30:00,21.05,21.05,21.0,21.02,15800.0,13.3181,13.3181,13.2865,13.2991,15800.0
2010-10-12 10:35:00,21.02,21.03,21.0,21.03,7100.0,13.2991,13.3054,13.2865,13.3054,7100.0
2010-10-12 10:40:00,21.03,21.08,21.02,21.05,29700.0,13.3054,13.3371,13.2991,13.3181,29700.0
2010-10-12 10:45:00,21.06,21.08,21.05,21.06,13900.0,13.3244,13.3371,13.3181,13.3244,13900.0
2010-10-12 10:50:00,21.05,21.08,21.05,21.06,22700.0,13.3181,13.3371,13.3181,13.3244,22700.0
2010-10-12 10:55:00,21.05,21.08,21.04,21.05,18700.0,13.3181,13.3371,13.3118,13.3181,18700.0
2010-10-12 11:00:00,21.06,21.08,21.05,21.06,11600.0,13.3244,13.3371,13.3181,13.3244,11600.0
2010-10-12 11:05:00,21.07,21.07,21.04,21.05,25500.0,13.3307,13.3307,13.3118,13.3181,25500.0
2010-10-12 11:10:00,21.05,21.06,21.04,21.04,14200.0,13.3181,13.3244,13.3118,13.3118,14200.0
2010-10-12 11:15:00,21.03,21.06,21.03,21.03,11500.0,13.3054,13.3244,13.3054,13.3054,11500.0
2010-10-12 11:20:00,21.03,21.05,21.03,21.05,6900.0,13.3054,13.3181,13.3054,13.3181,6900.0
2010-10-12 11:25:00,21.05,21.07,21.05,21.06,3400.0,13.3181,13.3307,13.3181,13.3244,3400.0
2010-10-12 11:30:00,21.06,21.09,21.05,21.09,30300.0,13.3244,13.3434,13.3181,13.3434,30300.0
2010-10-12 11:35:00,21.08,21.1,21.07,21.07,17800.0,13.3371,13.3497,13.3307,13.3307,17800.0
2010-10-12 11:40:00,21.07,21.08,21.07,21.07,1300.0,13.3307,13.3371,13.3307,13.3307,1300.0
2010-10-12 11:45:00,21.07,21.08,21.07,21.08,19200.0,13.3307,13.3371,13.3307,13.3371,19200.0
2010-10-12 11:50:00,21.08,21.09,21.06,21.08,23100.0,13.3371,13.3434,13.3244,13.3371,23100.0
2010-10-12 11:55:00,21.08,21.1,21.08,21.1,4500.0,13.3371,13.3497,13.3371,13.3497,4500.0
2010-10-12 12:00:00,21.09,21.1,21.06,21.06,8400.0,13.3434,13.3497,13.3244,13.3244,8400.0
2010-10-12 12:05:00,21.07,21.07,21.05,21.06,11400.0,13.3307,13.3307,13.3181,13.3244,11400.0
2010-10-12 12:10:00,21.05,21.06,21.04,21.05,42400.0,13.3181,13.3244,13.3118,13.3181,42400.0
2010-10-12 12:15:00,21.04,21.06,21.04,21.05,16900.0,13.3118,13.3244,13.3118,13.3181,16900.0
2010-10-12 12:20:00,21.05,21.06,21.02,21.02,16900.0,13.3181,13.3244,13.2991,13.2991,16900.0
2010-10-12 12:25:00,21.02,21.03,21.0,21.0,14400.0,13.2991,13.3054,13.2865,13.2865,14400.0
2010-10-12 12:30:00,21.0,21.01,21.0,21.0,6400.0,13.2865,13.2928,13.2865,13.2865,6400.0
2010-10-12 12:35:00,21.01,21.01,21.0,21.01,6000.0,13.2928,13.2928,13.2865,13.2928,6000.0
2010-10-12 12:40:00,21.0,21.01,20.98,20.98,20400.0,13.2865,13.2928,13.2738,13.2738,20400.0
2010-10-12 12:45:00,20.98,20.99,20.98,20.98,10400.0,13.2738,13.2801,13.2738,13.2738,10400.0
2010-10-12 12:50:00,20.98,20.99,20.98,20.98,6600.0,13.2738,13.2801,13.2738,13.2738,6600.0
2010-10-12 12:55:00,20.98,20.99,20.96,20.96,25300.0,13.2738,13.2801,13.2612,13.2612,25300.0
2010-10-12 13:00:00,20.96,20.96,20.94,20.94,36600.0,13.2612,13.2612,13.2485,13.2485,36600.0
2010-10-12 13:05:00,20.94,20.94,20.92,20.92,29400.0,13.2485,13.2485,13.2358,13.2358,29400.0
2010-10-12 13:10:00,20.93,20.93,20.92,20.92,12900.0,13.2422,13.2422,13.2358,13.2358,12900.0
2010-10-12 13:15:00,20.92,20.93,20.92,20.92,8500.0,13.2358,13.2422,13.2358,13.2358,8500.0
2010-10-12 13:20:00,20.92,20.93,20.91,20.91,20100.0,13.2358,13.2422,13.2295,13.2295,20100.0
2010-10-12 13:25:00,20.91,20.92,20.9,20.9,30000.0,13.2295,13.2358,13.2232,13.2232,30000.0
2010-10-12 13:30:00,20.91,20.91,20.9,20.91,12600.0,13.2295,13.2295,13.2232,13.2295,12600.0
2010-10-12 13:35:00,20.91,20.91,20.9,20.91,9200.0,13.2295,13.2295,13.2232,13.2295,9200.0
2010-10-12 13:40:00,20.91,20.91,20.9,20.91,7000.0,13.2295,13.2295,13.2232,13.2295,7000.0
2010-10-12 13:45:00,20.91,20.91,20.9,20.9,13500.0,13.2295,13.2295,13.2232,13.2232,13500.0
2010-10-12 13:50:00,20.91,20.91,20.9,20.9,8100.0,13.2295,13.2295,13.2232,13.2232,8100.0
2010-10-12 13:55:00,20.9,20.91,20.86,20.89,70000.0,13.2232,13.2295,13.1979,13.2169,70000.0
2010-10-12 14:00:00,20.89,20.93,20.86,20.92,88200.0,13.2169,13.2422,13.1979,13.2358,88200.0
2010-10-12 14:05:00,20.92,20.92,20.88,20.9,105800.0,13.2358,13.2358,13.2105,13.2232,105800.0
2010-10-12 14:10:00,20.91,20.98,20.9,20.96,33100.0,13.2295,13.2738,13.2232,13.2612,33100.0
2010-10-12 14:15:00,20.97,21.0,20.97,20.99,11800.0,13.2675,13.2865,13.2675,13.2801,11800.0
2010-10-12 14:20:00,20.99,20.99,20.96,20.96,26100.0,13.2801,13.2801,13.2612,13.2612,26100.0
2010-10-12 14:25:00,20.97,20.98,20.96,20.96,16600.0,13.2675,13.2738,13.2612,13.2612,16600.0
2010-10-12 14:30:00,20.96,20.97,20.91,20.93,51600.0,13.2612,13.2675,13.2295,13.2422,51600.0
2010-10-12 14:35:00,20.93,20.94,20.91,20.92,38900.0,13.2422,13.2485,13.2295,13.2358,38900.0
2010-10-12 14:40:00,20.93,20.97,20.92,20.97,28500.0,13.2422,13.2675,13.2358,13.2675,28500.0
2010-10-12 14:45:00,20.97,21.01,20.96,21.0,49300.0,13.2675,13.2928,13.2612,13.2865,49300.0
2010-10-12 14:50:00,21.01,21.03,21.0,21.03,39200.0,13.2928,13.3054,13.2865,13.3054,39200.0
2010-10-12 14:55:00,21.02,21.04,21.01,21.03,39000.0,13.2991,13.3118,13.2928,13.3054,39000.0
2010-10-12 15:00:00,21.03,21.04,20.96,20.96,107600.0,13.3054,13.3118,13.2612,13.2612,107600.0
2010-10-12 15:05:00,20.97,21.0,20.96,20.99,33000.0,13.2675,13.2865,13.2612,13.2801,33000.0
2010-10-12 15:10:00,21.0,21.0,20.98,20.99,17400.0,13.2865,13.2865,13.2738,13.2801,17400.0
2010-10-12 15:15:00,21.0,21.02,20.99,21.01,80200.0,13.2865,13.2991,13.2801,13.2928,80200.0
2010-10-12 15:20:00,21.0,21.07,21.0,21.07,36500.0,13.2865,13.3307,13.2865,13.3307,36500.0
2010-10-12 15:25:00,21.06,21.09,21.06,21.08,76000.0,13.3244,13.3434,13.3244,13.3371,76000.0
2010-10-12 15:30:00,21.08,21.09,21.06,21.08,50900.0,13.3371,13.3434,13.3244,13.3371,50900.0
2010-10-12 15:35:00,21.08,21.1,21.07,21.1,22600.0,13.3371,13.3497,13.3307,13.3497,22600.0
2010-10-12 15:40:00,21.1,21.1,21.08,21.09,34600.0,13.3497,13.3497,13.3371,13.3434,34600.0
2010-10-12 15:45:00,21.09,21.13,21.09,21.13,79100.0,13.3434,13.3687,13.3434,13.3687,79100.0
2010-10-12 15:50:00,21.12,21.14,21.12,21.14,50200.0,13.3624,13.375,13.3624,13.375,50200.0
2010-10-12 15:55:00,21.14,21.14,21.11,21.11,200700.0,13.375,13.375,13.3561,13.3561,200700.0
2010-10-13 09:30:00,21.26,21.27,21.07,21.25,100400.0,13.451,13.4573,13.3307,13.4446,100400.0
2010-10-13 09:35:00,21.24,21.25,21.17,21.21,61000.0,13.4383,13.4446,13.394,13.4193,61000.0
2010-10-13 09:40:00,21.2,21.23,21.15,21.18,85400.0,13.413,13.432,13.3814,13.4003,85400.0
2010-10-13 09:45:00,21.18,21.25,21.17,21.25,24800.0,13.4003,13.4446,13.394,13.4446,24800.0
2010-10-13 09:50:00,21.24,21.32,21.23,21.32,33200.0,13.4383,13.4889,13.432,13.4889,33200.0
2010-10-13 09:55:00,21.32,21.33,21.29,21.3,24600.0,13.4889,13.4952,13.4699,13.4763,24600.0
2010-10-13 10:00:00,21.3,21.34,21.29,21.33,37000.0,13.4763,13.5016,13.4699,13.4952,37000.0
2010-10-13 10:05:00,21.33,21.35,21.32,21.32,17800.0,13.4952,13.5079,13.4889,13.4889,17800.0
2010-10-13 10:10:00,21.32,21.34,21.3,21.34,15900.0,13.4889,13.5016,13.4763,13.5016,15900.0
2010-10-13 10:15:00,21.33,21.34,21.31,21.33,21900.0,13.4952,13.5016,13.4826,13.4952,21900.0
2010-10-13 10:20:00,21.32,21.35,21.29,21.35,23300.0,13.4889,13.5079,13.4699,13.5079,23300.0
2010-10-13 10:25:00,21.35,21.38,21.35,21.38,15600.0,13.5079,13.5269,13.5079,13.5269,15600.0
2010-10-13 10:30:00,21.38,21.4,21.37,21.38,38600.0,13.5269,13.5395,13.5206,13.5269,38600.0
2010-10-13 10:35:00,21.38,21.44,21.38,21.43,20100.0,13.5269,13.5648,13.5269,13.5585,20100.0
2010-10-13 10:40:00,21.43,21.43,21.38,21.4,20800.0,13.5585,13.5585,13.5269,13.5395,20800.0
2010-10-13 10:45:00,21.4,21.41,21.39,21.4,19900.0,13.5395,13.5459,13.5332,13.5395,19900.0
2010-10-13 10:50:00,21.4,21.45,21.4,21.45,47900.0,13.5395,13.5712,13.5395,13.5712,47900.0
2010-10-13 10:55:00,21.44,21.47,21.43,21.47,16000.0,13.5648,13.5838,13.5585,13.5838,16000.0
2010-10-13 11:00:00,21.47,21.47,21.43,21.45,17800.0,13.5838,13.5838,13.5585,13.5712,17800.0
2010-10-13 11:05:00,21.45,21.49,21.44,21.49,46100.0,13.5712,13.5965,13.5648,13.5965,46100.0
2010-10-13 11:10:00,21.49,21.5,21.48,21.5,20900.0,13.5965,13.6028,13.5902,13.6028,20900.0
2010-10-13 11:15:00,21.5,21.5,21.49,21.5,11800.0,13.6028,13.6028,13.5965,13.6028,11800.0
2010-10-13 11:20:00,21.5,21.5,21.46,21.46,30500.0,13.6028,13.6028,13.5775,13.5775,30500.0
2010-10-13 11:25:00,21.46,21.47,21.46,21.47,4400.0,13.5775,13.5838,13.5775,13.5838,4400.0
2010-10-13 11:30:00,21.47,21.47,21.46,21.47,8900.0,13.5838,13.5838,13.5775,13.5838,8900.0
2010-10-13 11:35:00,21.47,21.49,21.44,21.44,40800.0,13.5838,13.5965,13.5648,13.5648,40800.0
2010-10-13 11:40:00,21.43,21.43,21.38,21.38,32700.0,13.5585,13.5585,13.5269,13.5269,32700.0
2010-10-13 11:45:00,21.39,21.4,21.38,21.4,11200.0,13.5332,13.5395,13.5269,13.5395,11200.0
2010-10-13 11:50:00,21.4,21.41,21.39,21.4,17900.0,13.5395,13.5459,13.5332,13.5395,17900.0
2010-10-13 11:55:00,21.41,21.41,21.4,21.41,6900.0,13.5459,13.5459,13.5395,13.5459,6900.0
2010-10-13 12:00:00,21.4,21.42,21.4,21.41,13400.0,13.5395,13.5522,13.5395,13.5459,13400.0
2010-10-13 12:05:00,21.41,21.42,21.4,21.41,8200.0,13.5459,13.5522,13.5395,13.5459,8200.0
2010-10-13 12:10:00,21.4,21.41,21.4,21.41,5300.0,13.5395,13.5459,13.5395,13.5459,5300.0
2010-10-13 12:15:00,21.4,21.42,21.4,21.42,11600.0,13.5395,13.5522,13.5395,13.5522,11600.0
2010-10-13 12:20:00,21.42,21.45,21.41,21.45,13100.0,13.5522,13.5712,13.5459,13.5712,13100.0
2010-10-13 12:25:00,21.45,21.47,21.44,21.47,8300.0,13.5712,13.5838,13.5648,13.5838,8300.0
2010-10-13 12:30:00,21.47,21.47,21.44,21.45,26700.0,13.5838,13.5838,13.5648,13.5712,26700.0
2010-10-13 12:35:00,21.45,21.45,21.43,21.44,15200.0,13.5712,13.5712,13.5585,13.5648,15200.0
2010-10-13 12:40:00,21.43,21.44,21.4,21.41,14700.0,13.5585,13.5648,13.5395,13.5459,14700.0
2010-10-13 12:45:00,21.41,21.41,21.39,21.39,20400.0,13.5459,13.5459,13.5332,13.5332,20400.0
2010-10-13 12:50:00,21.4,21.41,21.39,21.41,8100.0,13.5395,13.5459,13.5332,13.5459,8100.0
2010-10-13 12:55:00,21.4,21.41,21.4,21.4,16200.0,13.5395,13.5459,13.5395,13.5395,16200.0
2010-10-13 13:00:00,21.4,21.4,21.39,21.4,3600.0,13.5395,13.5395,13.5332,13.5395,3600.0
2010-10-13 13:05:00,21.39,21.4,21.39,21.4,4400.0,13.5332,13.5395,13.5332,13.5395,4400.0
2010-10-13 13:10:00,21.39,21.42,21.39,21.42,13300.0,13.5332,13.5522,13.5332,13.5522,13300.0
2010-10-13 13:15:00,21.42,21.44,21.42,21.44,12300.0,13.5522,13.5648,13.5522,13.5648,12300.0
2010-10-13 13:20:00,21.43,21.44,21.43,21.44,3000.0,13.5585,13.5648,13.5585,13.5648,3000.0
2010-10-13 13:25:00,21.44,21.44,21.41,21.41,16200.0,13.5648,13.5648,13.5459,13.5459,16200.0
2010-10-13 13:30:00,21.42,21.45,21.41,21.44,28300.0,13.5522,13.5712,13.5459,13.5648,28300.0
2010-10-13 13:35:00,21.44,21.45,21.42,21.42,16800.0,13.5648,13.5712,13.5522,13.5522,16800.0
2010-10-13 13:40:00,21.42,21.43,21.41,21.42,10600.0,13.5522,13.5585,13.5459,13.5522,10600.0
2010-10-13 13:45:00,21.42,21.43,21.42,21.42,10000.0,13.5522,13.5585,13.5522,13.5522,10000.0
2010-10-13 13:50:00,21.41,21.43,21.41,21.43,4200.0,13.5459,13.5585,13.5459,13.5585,4200.0
2010-10-13 13:55:00,21.42,21.43,21.42,21.42,9200.0,13.5522,13.5585,13.5522,13.5522,9200.0
2010-10-13 14:00:00,21.42,21.46,21.42,21.45,38500.0,13.5522,13.5775,13.5522,13.5712,38500.0
2010-10-13 14:05:00,21.44,21.45,21.43,21.44,6700.0,13.5648,13.5712,13.5585,13.5648,6700.0
2010-10-13 14:10:00,21.43,21.47,21.43,21.47,14100.0,13.5585,13.5838,13.5585,13.5838,14100.0
2010-10-13 14:15:00,21.46,21.46,21.44,21.44,9500.0,13.5775,13.5775,13.5648,13.5648,9500.0
2010-10-13 14:20:00,21.44,21.46,21.44,21.46,14900.0,13.5648,13.5775,13.5648,13.5775,14900.0
2010-10-13 14:25:00,21.45,21.46,21.43,21.44,10500.0,13.5712,13.5775,13.5585,13.5648,10500.0
2010-10-13 14:30:00,21.43,21.45,21.43,21.45,48900.0,13.5585,13.5712,13.5585,13.5712,48900.0
2010-10-13 14:35:00,21.44,21.45,21.42,21.43,33400.0,13.5648,13.5712,13.5522,13.5585,33400.0
2010-10-13 14:40:00,21.43,21.45,21.43,21.43,25300.0,13.5585,13.5712,13.5585,13.5585,25300.0
2010-10-13 14:45:00,21.43,21.44,21.42,21.43,25800.0,13.5585,13.5648,13.5522,13.5585,25800.0
2010-10-13 14:50:00,21.42,21.45,21.42,21.43,16600.0,13.5522,13.5712,13.5522,13.5585,16600.0
2010-10-13 14:55:00,21.43,21.45,21.43,21.44,8400.0,13.5585,13.5712,13.5585,13.5648,8400.0
2010-10-13 15:00:00,21.45,21.46,21.43,21.43,44000.0,13.5712,13.5775,13.5585,13.5585,44000.0
2010-10-13 15:05:00,21.43,21.44,21.39,21.41,110800.0,13.5585,13.5648,13.5332,13.5459,110800.0
2010-10-13 15:10:00,21.41,21.41,21.37,21.38,22500.0,13.5459,13.5459,13.5206,13.5269,22500.0
2010-10-13 15:15:00,21.38,21.4,21.37,21.39,43700.0,13.5269,13.5395,13.5206,13.5332,43700.0
2010-10-13 15:20:00,21.4,21.43,21.39,21.4,32900.0,13.5395,13.5585,13.5332,13.5395,32900.0
2010-10-13 15:25:00,21.39,21.41,21.34,21.34,33900.0,13.5332,13.5459,13.5016,13.5016,33900.0
2010-10-13 15:30:00,21.34,21.35,21.34,21.35,21400.0,13.5016,13.5079,13.5016,13.5079,21400.0
2010-10-13 15:35:00,21.34,21.36,21.34,21.35,104800.0,13.5016,13.5142,13.5016,13.5079,104800.0
2010-10-13 15:40:00,21.34,21.35,21.33,21.34,39800.0,13.5016,13.5079,13.4952,13.5016,39800.0
2010-10-13 15:45:00,21.33,21.34,21.32,21.34,63400.0,13.4952,13.5016,13.4889,13.5016,63400.0
2010-10-13 15:50:00,21.33,21.35,21.32,21.33,98200.0,13.4952,13.5079,13.4889,13.4952,98200.0
2010-10-13 15:55:00,21.33,21.33,21.31,21.33,148500.0,13.4952,13.4952,13.4826,13.4952,148500.0
2010-10-14 09:30:00,21.25,21.34,21.19,21.28,72300.0,13.4446,13.5016,13.4067,13.4636,72300.0
2010-10-14 09:35:00,21.27,21.39,21.16,21.38,128300.0,13.4573,13.5332,13.3877,13.5269,128300.0
2010-10-14 09:40:00,21.38,21.49,21.38,21.47,120100.0,13.5269,13.5965,13.5269,13.5838,120100.0
2010-10-14 09:45:00,21.47,21.5,21.35,21.36,112700.0,13.5838,13.6028,13.5079,13.5142,112700.0
2010-10-14 09:50:00,21.36,21.44,21.36,21.43,41400.0,13.5142,13.5648,13.5142,13.5585,41400.0
2010-10-14 09:55:00,21.42,21.42,21.33,21.34,78000.0,13.5522,13.5522,13.4952,13.5016,78000.0
2010-10-14 10:00:00,21.33,21.36,21.28,21.28,54200.0,13.4952,13.5142,13.4636,13.4636,54200.0
2010-10-14 10:05:00,21.28,21.31,21.21,21.21,87700.0,13.4636,13.4826,13.4193,13.4193,87700.0
2010-10-14 10:10:00,21.21,21.24,21.18,21.22,50800.0,13.4193,13.4383,13.4003,13.4257,50800.0
2010-10-14 10:15:00,21.22,21.28,21.22,21.26,55800.0,13.4257,13.4636,13.4257,13.451,55800.0
2010-10-14 10:20:00,21.27,21.32,21.25,21.31,30900.0,13.4573,13.4889,13.4446,13.4826,30900.0
2010-10-14 10:25:00,21.31,21.31,21.29,21.31,15000.0,13.4826,13.4826,13.4699,13.4826,15000.0
2010-10-14 10:30:00,21.3,21.32,21.29,21.3,28700.0,13.4763,13.4889,13.4699,13.4763,28700.0
2010-10-14 10:35:00,21.3,21.33,21.3,21.33,26700.0,13.4763,13.4952,13.4763,13.4952,26700.0
2010-10-14 10:40:00,21.33,21.33,21.28,21.29,22600.0,13.4952,13.4952,13.4636,13.4699,22600.0
2010-10-14 10:45:00,21.3,21.34,21.3,21.33,28600.0,13.4763,13.5016,13.4763,13.4952,28600.0
2010-10-14 10:50:00,21.33,21.34,21.32,21.33,11200.0,13.4952,13.5016,13.4889,13.4952,11200.0
2010-10-14 10:55:00,21.33,21.33,21.29,21.3,9800.0,13.4952,13.4952,13.4699,13.4763,9800.0
2010-10-14 11:00:00,21.3,21.3,21.26,21.27,32600.0,13.4763,13.4763,13.451,13.4573,32600.0
2010-10-14 11:05:00,21.27,21.27,21.23,21.26,23300.0,13.4573,13.4573,13.432,13.451,23300.0
2010-10-14 11:10:00,21.26,21.26,21.18,21.18,38400.0,13.451,13.451,13.4003,13.4003,38400.0
2010-10-14 11:15:00,21.19,21.19,21.15,21.16,72100.0,13.4067,13.4067,13.3814,13.3877,72100.0
2010-10-14 11:20:00,21.16,21.16,21.11,21.11,33300.0,13.3877,13.3877,13.3561,13.3561,33300.0
2010-10-14 11:25:00,21.11,21.11,21.08,21.09,48700.0,13.3561,13.3561,13.3371,13.3434,48700.0
2010-10-14 11:30:00,21.09,21.11,21.05,21.07,85800.0,13.3434,13.3561,13.3181,13.3307,85800.0
2010-10-14 11:35:00,21.07,21.08,21.02,21.02,64800.0,13.3307,13.3371,13.2991,13.2991,64800.0
2010-10-14 11:40:00,21.02,21.07,21.01,21.03,55400.0,13.2991,13.3307,13.2928,13.3054,55400.0
2010-10-14 11:45:00,21.02,21.03,20.96,20.97,78500.0,13.2991,13.3054,13.2612,13.2675,78500.0
2010-10-14 11:50:00,20.97,20.99,20.96,20.98,42300.0,13.2675,13.2801,13.2612,13.2738,42300.0
2010-10-14 11:55:00,20.99,21.0,20.97,20.98,27500.0,13.2801,13.2865,13.2675,13.2738,27500.0
2010-10-14 12:00:00,20.98,21.01,20.98,21.01,38900.0,13.2738,13.2928,13.2738,13.2928,38900.0
2010-10-14 12:05:00,21.0,21.02,20.99,21.01,17200.0,13.2865,13.2991,13.2801,13.2928,17200.0
2010-10-14 12:10:00,21.01,21.02,21.0,21.0,16400.0,13.2928,13.2991,13.2865,13.2865,16400.0
2010-10-14 12:15:00,21.0,21.01,20.96,20.97,35700.0,13.2865,13.2928,13.2612,13.2675,35700.0
2010-10-14 12:20:00,20.97,20.97,20.91,20.92,42200.0,13.2675,13.2675,13.2295,13.2358,42200.0
2010-10-14 12:25:00,20.92,20.93,20.87,20.89,73400.0,13.2358,13.2422,13.2042,13.2169,73400.0
2010-10-14 12:30:00,20.89,20.89,20.85,20.88,68500.0,13.2169,13.2169,13.1916,13.2105,68500.0
2010-10-14 12:35:00,20.88,20.88,20.87,20.88,15400.0,13.2105,13.2105,13.2042,13.2105,15400.0
2010-10-14 12:40:00,20.88,20.88,20.84,20.84,60200.0,13.2105,13.2105,13.1852,13.1852,60200.0
2010-10-14 12:45:00,20.84,20.85,20.78,20.78,102800.0,13.1852,13.1916,13.1473,13.1473,102800.0
2010-10-14 12:50:00,20.79,20.8,20.77,20.78,34800.0,13.1536,13.1599,13.1409,13.1473,34800.0
2010-10-14 12:55:00,20.77,20.8,20.77,20.79,57500.0,13.1409,13.1599,13.1409,13.1536,57500.0
2010-10-14 13:00:00,20.8,20.82,20.78,20.8,58100.0,13.1599,13.1726,13.1473,13.1599,58100.0
2010-10-14 13:05:00,20.81,20.81,20.72,20.74,79800.0,13.1663,13.1663,13.1093,13.122,79800.0
2010-10-14 13:10:00,20.75,20.76,20.74,20.74,15200.0,13.1283,13.1346,13.122,13.122,15200.0
2010-10-14 13:15:00,20.75,20.75,20.69,20.7,158600.0,13.1283,13.1283,13.0903,13.0967,158600.0
2010-10-14 13:20:00,20.7,20.73,20.64,20.65,147800.0,13.0967,13.1156,13.0587,13.065,147800.0
2010-10-14 13:25:00,20.65,20.66,20.59,20.62,128500.0,13.065,13.0713,13.0271,13.046,128500.0
2010-10-14 13:30:00,20.62,20.66,20.61,20.66,89500.0,13.046,13.0713,13.0397,13.0713,89500.0
2010-10-14 13:35:00,20.66,20.66,20.62,20.66,128900.0,13.0713,13.0713,13.046,13.0713,128900.0
2010-10-14 13:40:00,20.66,20.7,20.64,20.7,62300.0,13.0713,13.0967,13.0587,13.0967,62300.0
2010-10-14 13:45:00,20.7,20.73,20.69,20.72,73400.0,13.0967,13.1156,13.0903,13.1093,73400.0
2010-10-14 13:50:00,20.72,20.73,20.67,20.69,27900.0,13.1093,13.1156,13.0777,13.0903,27900.0
2010-10-14 13:55:00,20.69,20.69,20.63,20.64,33700.0,13.0903,13.0903,13.0524,13.0587,33700.0
2010-10-14 14:00:00,20.64,20.64,20.59,20.6,66800.0,13.0587,13.0587,13.0271,13.0334,66800.0
2010-10-14 14:05:00,20.6,20.62,20.59,20.62,53500.0,13.0334,13.046,13.0271,13.046,53500.0
2010-10-14 14:10:00,20.62,20.63,20.61,20.62,21700.0,13.046,13.0524,13.0397,13.046,21700.0
2010-10-14 14:15:00,20.63,20.63,20.6,20.63,40900.0,13.0524,13.0524,13.0334,13.0524,40900.0
2010-10-14 14:20:00,20.62,20.68,20.62,20.65,51200.0,13.046,13.084,13.046,13.065,51200.0
2010-10-14 14:25:00,20.64,20.65,20.64,20.65,12600.0,13.0587,13.065,13.0587,13.065,12600.0
2010-10-14 14:30:00,20.65,20.67,20.64,20.66,24600.0,13.065,13.0777,13.0587,13.0713,24600.0
2010-10-14 14:35:00,20.67,20.71,20.66,20.7,56000.0,13.0777,13.103,13.0713,13.0967,56000.0
2010-10-14 14:40:00,20.7,20.7,20.62,20.62,75500.0,13.0967,13.0967,13.046,13.046,75500.0
2010-10-14 14:45:00,20.63,20.63,20.61,20.62,29200.0,13.0524,13.0524,13.0397,13.046,29200.0
2010-10-14 14:50:00,20.61,20.62,20.52,20.52,106700.0,13.0397,13.046,12.9828,12.9828,106700.0
2010-10-14 14:55:00,20.51,20.56,20.51,20.53,92300.0,12.9764,13.0081,12.9764,12.9891,92300.0
2010-10-14 15:00:00,20.53,20.56,20.53,20.56,104600.0,12.9891,13.0081,12.9891,13.0081,104600.0
2010-10-14 15:05:00,20.56,20.56,20.53,20.55,127700.0,13.0081,13.0081,12.9891,13.0018,127700.0
2010-10-14 15:10:00,20.56,20.59,20.55,20.58,62500.0,13.0081,13.0271,13.0018,13.0207,62500.0
2010-10-14 15:15:00,20.59,20.63,20.58,20.63,57700.0,13.0271,13.0524,13.0207,13.0524,57700.0
2010-10-14 15:20:00,20.63,20.72,20.62,20.72,121300.0,13.0524,13.1093,13.046,13.1093,121300.0
2010-10-14 15:25:00,20.72,20.78,20.71,20.78,261600.0,13.1093,13.1473,13.103,13.1473,261600.0
2010-10-14 15:30:00,20.78,20.81,20.77,20.78,235100.0,13.1473,13.1663,13.1409,13.1473,235100.0
2010-10-14 15:35:00,20.78,20.82,20.76,20.82,202500.0,13.1473,13.1726,13.1346,13.1726,202500.0
2010-10-14 15:40:00,20.82,20.83,20.8,20.83,117400.0,13.1726,13.1789,13.1599,13.1789,117400.0
2010-10-14 15:45:00,20.82,20.86,20.81,20.83,230000.0,13.1726,13.1979,13.1663,13.1789,230000.0
2010-10-14 15:50:00,20.82,20.87,20.82,20.87,272500.0,13.1726,13.2042,13.1726,13.2042,272500.0
2010-10-14 15:55:00,20.87,20.88,20.86,20.88,336300.0,13.2042,13.2105,13.1979,13.2105,336300.0
2010-10-15 09:30:00,21.07,21.07,20.88,20.89,380700.0,13.3307,13.3307,13.2105,13.2169,380700.0
2010-10-15 09:35:00,20.89,20.96,20.86,20.92,51800.0,13.2169,13.2612,13.1979,13.2358,51800.0
2010-10-15 09:40:00,20.91,20.91,20.79,20.79,69600.0,13.2295,13.2295,13.1536,13.1536,69600.0
2010-10-15 09:45:00,20.8,20.82,20.73,20.74,47500.0,13.1599,13.1726,13.1156,13.122,47500.0
2010-10-15 09:50:00,20.75,20.79,20.73,20.73,299100.0,13.1283,13.1536,13.1156,13.1156,299100.0
2010-10-15 09:55:00,20.72,20.76,20.63,20.64,172700.0,13.1093,13.1346,13.0524,13.0587,172700.0
2010-10-15 10:00:00,20.63,20.69,20.61,20.63,135000.0,13.0524,13.0903,13.0397,13.0524,135000.0
2010-10-15 10:05:00,20.62,20.66,20.61,20.65,76100.0,13.046,13.0713,13.0397,13.065,76100.0
2010-10-15 10:10:00,20.64,20.65,20.61,20.61,68800.0,13.0587,13.065,13.0397,13.0397,68800.0
2010-10-15 10:15:00,20.62,20.62,20.55,20.57,122100.0,13.046,13.046,13.0018,13.0144,122100.0
2010-10-15 10:20:00,20.57,20.58,20.52,20.58,55300.0,13.0144,13.0207,12.9828,13.0207,55300.0
2010-10-15 10:25:00,20.58,20.68,20.57,20.66,65600.0,13.0207,13.084,13.0144,13.0713,65600.0
2010-10-15 10:30:00,20.65,20.7,20.63,20.69,68500.0,13.065,13.0967,13.0524,13.0903,68500.0
2010-10-15 10:35:00,20.69,20.7,20.67,20.7,41500.0,13.0903,13.0967,13.0777,13.0967,41500.0
2010-10-15 10:40:00,20.69,20.71,20.66,20.66,47200.0,13.0903,13.103,13.0713,13.0713,47200.0
2010-10-15 10:45:00,20.65,20.66,20.56,20.57,51100.0,13.065,13.0713,13.0081,13.0144,51100.0
2010-10-15 10:50:00,20.57,20.62,20.56,20.62,40000.0,13.0144,13.046,13.0081,13.046,40000.0
2010-10-15 10:55:00,20.62,20.64,20.6,20.6,33600.0,13.046,13.0587,13.0334,13.0334,33600.0
2010-10-15 11:00:00,20.6,20.63,20.58,20.59,36200.0,13.0334,13.0524,13.0207,13.0271,36200.0
2010-10-15 11:05:00,20.59,20.65,20.58,20.65,31400.0,13.0271,13.065,13.0207,13.065,31400.0
2010-10-15 11:10:00,20.65,20.67,20.6,20.6,49000.0,13.065,13.0777,13.0334,13.0334,49000.0
2010-10-15 11:15:00,20.61,20.64,20.59,20.59,46800.0,13.0397,13.0587,13.0271,13.0271,46800.0
2010-10-15 11:20:00,20.59,20.59,20.55,20.58,31900.0,13.0271,13.0271,13.0018,13.0207,31900.0
2010-10-15 11:25:00,20.58,20.6,20.57,20.6,27600.0,13.0207,13.0334,13.0144,13.0334,27600.0
2010-10-15 11:30:00,20.59,20.63,20.59,20.62,31900.0,13.0271,13.0524,13.0271,13.046,31900.0
2010-10-15 11:35:00,20.63,20.65,20.61,20.61,27500.0,13.0524,13.065,13.0397,13.0397,27500.0
2010-10-15 11:40:00,20.61,20.61,20.57,20.57,36100.0,13.0397,13.0397,13.0144,13.0144,36100.0
2010-10-15 11:45:00,20.58,20.58,20.52,20.53,56900.0,13.0207,13.0207,12.9828,12.9891,56900.0
2010-10-15 11:50:00,20.53,20.54,20.49,20.5,67700.0,12.9891,12.9954,12.9638,12.9701,67700.0
2010-10-15 11:55:00,20.5,20.51,20.44,20.49,43600.0,12.9701,12.9764,12.9322,12.9638,43600.0
2010-10-15 12:00:00,20.49,20.51,20.48,20.48,32100.0,12.9638,12.9764,12.9575,12.9575,32100.0
2010-10-15 12:05:00,20.47,20.49,20.44,20.48,27200.0,12.9511,12.9638,12.9322,12.9575,27200.0
2010-10-15 12:10:00,20.48,20.51,20.48,20.49,24700.0,12.9575,12.9764,12.9575,12.9638,24700.0
2010-10-15 12:15:00,20.5,20.53,20.49,20.5,24500.0,12.9701,12.9891,12.9638,12.9701,24500.0
2010-10-15 12:20:00,20.5,20.54,20.5,20.53,21100.0,12.9701,12.9954,12.9701,12.9891,21100.0
2010-10-15 12:25:00,20.52,20.55,20.52,20.55,10000.0,12.9828,13.0018,12.9828,13.0018,10000.0
2010-10-15 12:30:00,20.54,20.59,20.54,20.59,39300.0,12.9954,13.0271,12.9954,13.0271,39300.0
2010-10-15 12:35:00,20.58,20.59,20.56,20.56,16400.0,13.0207,13.0271,13.0081,13.0081,16400.0
2010-10-15 12:40:00,20.57,20.57,20.56,20.57,9600.0,13.0144,13.0144,13.0081,13.0144,9600.0
2010-10-15 12:45:00,20.56,20.61,20.56,20.61,26900.0,13.0081,13.0397,13.0081,13.0397,26900.0
2010-10-15 12:50:00,20.62,20.63,20.56,20.57,28200.0,13.046,13.0524,13.0081,13.0144,28200.0
2010-10-15 12:55:00,20.57,20.58,20.53,20.53,19700.0,13.0144,13.0207,12.9891,12.9891,19700.0
2010-10-15 13:00:00,20.54,20.59,20.54,20.58,17700.0,12.9954,13.0271,12.9954,13.0207,17700.0
2010-10-15 13:05:00,20.58,20.61,20.57,20.61,14500.0,13.0207,13.0397,13.0144,13.0397,14500.0
2010-10-15 13:10:00,20.61,20.61,20.58,20.6,13900.0,13.0397,13.0397,13.0207,13.0334,13900.0
2010-10-15 13:15:00,20.6,20.61,20.59,20.61,15700.0,13.0334,13.0397,13.0271,13.0397,15700.0
2010-10-15 13:20:00,20.6,20.62,20.59,20.59,20700.0,13.0334,13.046,13.0271,13.0271,20700.0
2010-10-15 13:25:00,20.59,20.61,20.59,20.61,17500.0,13.0271,13.0397,13.0271,13.0397,17500.0
2010-10-15 13:30:00,20.61,20.63,20.59,20.59,13500.0,13.0397,13.0524,13.0271,13.0271,13500.0
2010-10-15 13:35:00,20.59,20.6,20.57,20.58,16300.0,13.0271,13.0334,13.0144,13.0207,16300.0
2010-10-15 13:40:00,20.58,20.58,20.54,20.57,21600.0,13.0207,13.0207,12.9954,13.0144,21600.0
2010-10-15 13:45:00,20.56,20.56,20.55,20.55,17700.0,13.0081,13.0081,13.0018,13.0018,17700.0
2010-10-15 13:50:00,20.56,20.6,20.56,20.56,32200.0,13.0081,13.0334,13.0081,13.0081,32200.0
2010-10-15 13:55:00,20.56,20.56,20.53,20.54,14300.0,13.0081,13.0081,12.9891,12.9954,14300.0
2010-10-15 14:00:00,20.55,20.55,20.51,20.54,35600.0,13.0018,13.0018,12.9764,12.9954,35600.0
2010-10-15 14:05:00,20.54,20.59,20.53,20.58,34600.0,12.9954,13.0271,12.9891,13.0207,34600.0
2010-10-15 14:10:00,20.57,20.59,20.55,20.59,23900.0,13.0144,13.0271,13.0018,13.0271,23900.0
2010-10-15 14:15:00,20.6,20.64,20.6,20.63,52500.0,13.0334,13.0587,13.0334,13.0524,52500.0
2010-10-15 14:20:00,20.63,20.64,20.61,20.61,12500.0,13.0524,13.0587,13.0397,13.0397,12500.0
2010-10-15 14:25:00,20.62,20.68,20.61,20.68,39600.0,13.046,13.084,13.0397,13.084,39600.0
2010-10-15 14:30:00,20.67,20.71,20.67,20.71,34500.0,13.0777,13.103,13.0777,13.103,34500.0
2010-10-15 14:35:00,20.71,20.72,20.7,20.71,43700.0,13.103,13.1093,13.0967,13.103,43700.0
2010-10-15 14:40:00,20.71,20.73,20.7,20.72,39400.0,13.103,13.1156,13.0967,13.1093,39400.0
2010-10-15 14:45:00,20.72,20.75,20.72,20.75,37900.0,13.1093,13.1283,13.1093,13.1283,37900.0
2010-10-15 14:50:00,20.75,20.77,20.75,20.77,53900.0,13.1283,13.1409,13.1283,13.1409,53900.0
2010-10-15 14:55:00,20.76,20.78,20.73,20.77,154200.0,13.1346,13.1473,13.1156,13.1409,154200.0
2010-10-15 15:00:00,20.76,20.77,20.71,20.71,34000.0,13.1346,13.1409,13.103,13.103,34000.0
2010-10-15 15:05:00,20.71,20.74,20.71,20.73,38900.0,13.103,13.122,13.103,13.1156,38900.0
2010-10-15 15:10:00,20.73,20.75,20.73,20.75,54600.0,13.1156,13.1283,13.1156,13.1283,54600.0
2010-10-15 15:15:00,20.74,20.76,20.73,20.74,66500.0,13.122,13.1346,13.1156,13.122,66500.0
2010-10-15 15:20:00,20.74,20.75,20.72,20.72,35500.0,13.122,13.1283,13.1093,13.1093,35500.0
2010-10-15 15:25:00,20.73,20.74,20.71,20.72,69300.0,13.1156,13.122,13.103,13.1093,69300.0
2010-10-15 15:30:00,20.72,20.72,20.68,20.69,106700.0,13.1093,13.1093,13.084,13.0903,106700.0
2010-10-15 15:35:00,20.69,20.73,20.69,20.72,40000.0,13.0903,13.1156,13.0903,13.1093,40000.0
2010-10-15 15:40:00,20.71,20.73,20.7,20.7,78000.0,13.103,13.1156,13.0967,13.0967,78000.0
2010-10-15 15:45:00,20.71,20.71,20.7,20.71,60900.0,13.103,13.103,13.0967,13.103,60900.0
2010-10-15 15:50:00,20.71,20.73,20.7,20.72,128800.0,13.103,13.1156,13.0967,13.1093,128800.0
2010-10-15 15:55:00,20.72,20.73,20.71,20.72,237300.0,13.1093,13.1156,13.103,13.1093,237300.0
2010-10-18 09:30:00,20.7,20.7,20.57,20.62,51400.0,13.0967,13.0967,13.0144,13.046,51400.0
2010-10-18 09:35:00,20.62,20.67,20.59,20.65,22100.0,13.046,13.0777,13.0271,13.065,22100.0
2010-10-18 09:40:00,20.64,20.67,20.55,20.55,57600.0,13.0587,13.0777,13.0018,13.0018,57600.0
2010-10-18 09:45:00,20.54,20.59,20.54,20.59,44000.0,12.9954,13.0271,12.9954,13.0271,44000.0
2010-10-18 09:50:00,20.59,20.59,20.56,20.58,41700.0,13.0271,13.0271,13.0081,13.0207,41700.0
2010-10-18 09:55:00,20.58,20.6,20.57,20.6,40800.0,13.0207,13.0334,13.0144,13.0334,40800.0
2010-10-18 10:00:00,20.59,20.6,20.58,20.58,27500.0,13.0271,13.0334,13.0207,13.0207,27500.0
2010-10-18 10:05:00,20.59,20.59,20.56,20.58,44600.0,13.0271,13.0271,13.0081,13.0207,44600.0
2010-10-18 10:10:00,20.58,20.59,20.58,20.59,24400.0,13.0207,13.0271,13.0207,13.0271,24400.0
2010-10-18 10:15:00,20.59,20.6,20.58,20.6,14800.0,13.0271,13.0334,13.0207,13.0334,14800.0
2010-10-18 10:20:00,20.6,20.6,20.57,20.58,68300.0,13.0334,13.0334,13.0144,13.0207,68300.0
2010-10-18 10:25:00,20.58,20.59,20.54,20.55,61000.0,13.0207,13.0271,12.9954,13.0018,61000.0
2010-10-18 10:30:00,20.55,20.58,20.55,20.57,23200.0,13.0018,13.0207,13.0018,13.0144,23200.0
2010-10-18 10:35:00,20.57,20.58,20.57,20.58,14600.0,13.0144,13.0207,13.0144,13.0207,14600.0
2010-10-18 10:40:00,20.58,20.61,20.57,20.6,55000.0,13.0207,13.0397,13.0144,13.0334,55000.0
2010-10-18 10:45:00,20.6,20.63,20.59,20.61,32500.0,13.0334,13.0524,13.0271,13.0397,32500.0
2010-10-18 10:50:00,20.61,20.63,20.61,20.63,33400.0,13.0397,13.0524,13.0397,13.0524,33400.0
2010-10-18 10:55:00,20.63,20.63,20.61,20.62,13700.0,13.0524,13.0524,13.0397,13.046,13700.0
2010-10-18 11:00:00,20.62,20.63,20.58,20.59,31600.0,13.046,13.0524,13.0207,13.0271,31600.0
2010-10-18 11:05:00,20.59,20.6,20.56,20.57,22900.0,13.0271,13.0334,13.0081,13.0144,22900.0
2010-10-18 11:10:00,20.58,20.58,20.57,20.58,8100.0,13.0207,13.0207,13.0144,13.0207,8100.0
2010-10-18 11:15:00,20.58,20.58,20.57,20.57,9700.0,13.0207,13.0207,13.0144,13.0144,9700.0
2010-10-18 11:20:00,20.57,20.6,20.57,20.59,14000.0,13.0144,13.0334,13.0144,13.0271,14000.0
2010-10-18 11:25:00,20.6,20.6,20.59,20.6,11300.0,13.0334,13.0334,13.0271,13.0334,11300.0
2010-10-18 11:30:00,20.6,20.6,20.58,20.58,26000.0,13.0334,13.0334,13.0207,13.0207,26000.0
2010-10-18 11:35:00,20.58,20.58,20.56,20.56,145400.0,13.0207,13.0207,13.0081,13.0081,145400.0
2010-10-18 11:40:00,20.56,20.57,20.55,20.57,7800.0,13.0081,13.0144,13.0018,13.0144,7800.0
2010-10-18 11:45:00,20.56,20.57,20.56,20.57,13600.0,13.0081,13.0144,13.0081,13.0144,13600.0
2010-10-18 11:50:00,20.57,20.58,20.54,20.55,27400.0,13.0144,13.0207,12.9954,13.0018,27400.0
2010-10-18 11:55:00,20.56,20.58,20.56,20.58,10200.0,13.0081,13.0207,13.0081,13.0207,10200.0
2010-10-18 12:00:00,20.58,20.58,20.56,20.56,22000.0,13.0207,13.0207,13.0081,13.0081,22000.0
2010-10-18 12:05:00,20.57,20.57,20.55,20.56,32900.0,13.0144,13.0144,13.0018,13.0081,32900.0
2010-10-18 12:10:00,20.56,20.57,20.56,20.57,9500.0,13.0081,13.0144,13.0081,13.0144,9500.0
2010-10-18 12:15:00,20.56,20.57,20.55,20.56,25900.0,13.0081,13.0144,13.0018,13.0081,25900.0
2010-10-18 12:20:00,20.55,20.56,20.55,20.55,29100.0,13.0018,13.0081,13.0018,13.0018,29100.0
2010-10-18 12:25:00,20.55,20.55,20.54,20.55,14200.0,13.0018,13.0018,12.9954,13.0018,14200.0
2010-10-18 12:30:00,20.54,20.55,20.54,20.55,16900.0,12.9954,13.0018,12.9954,13.0018,16900.0
2010-10-18 12:35:00,20.54,20.55,20.53,20.55,35100.0,12.9954,13.0018,12.9891,13.0018,35100.0
2010-10-18 12:40:00,20.55,20.55,20.54,20.54,9300.0,13.0018,13.0018,12.9954,12.9954,9300.0
2010-10-18 12:45:00,20.54,20.55,20.54,20.55,6400.0,12.9954,13.0018,12.9954,13.0018,6400.0
2010-10-18 12:50:00,20.54,20.55,20.54,20.54,13000.0,12.9954,13.0018,12.9954,12.9954,13000.0
2010-10-18 12:55:00,20.55,20.55,20.54,20.54,10800.0,13.0018,13.0018,12.9954,12.9954,10800.0
2010-10-18 13:00:00,20.55,20.57,20.54,20.56,51400.0,13.0018,13.0144,12.9954,13.0081,51400.0
2010-10-18 13:05:00,20.55,20.57,20.55,20.56,25800.0,13.0018,13.0144,13.0018,13.0081,25800.0
2010-10-18 13:10:00,20.56,20.57,20.56,20.57,6100.0,13.0081,13.0144,13.0081,13.0144,6100.0
2010-10-18 13:15:00,20.57,20.57,20.56,20.57,10100.0,13.0144,13.0144,13.0081,13.0144,10100.0
2010-10-18 13:20:00,20.57,20.57,20.56,20.56,26300.0,13.0144,13.0144,13.0081,13.0081,26300.0
2010-10-18 13:25:00,20.57,20.57,20.55,20.57,21200.0,13.0144,13.0144,13.0018,13.0144,21200.0
2010-10-18 13:30:00,20.56,20.56,20.54,20.55,38100.0,13.0081,13.0081,12.9954,13.0018,38100.0
2010-10-18 13:35:00,20.56,20.57,20.55,20.56,60700.0,13.0081,13.0144,13.0018,13.0081,60700.0
2010-10-18 13:40:00,20.57,20.57,20.55,20.56,26900.0,13.0144,13.0144,13.0018,13.0081,26900.0
2010-10-18 13:45:00,20.56,20.56,20.55,20.56,7900.0,13.0081,13.0081,13.0018,13.0081,7900.0
2010-10-18 13:50:00,20.56,20.56,20.55,20.55,23900.0,13.0081,13.0081,13.0018,13.0018,23900.0
2010-10-18 13:55:00,20.55,20.56,20.55,20.55,8400.0,13.0018,13.0081,13.0018,13.0018,8400.0
2010-10-18 14:00:00,20.56,20.56,20.55,20.55,22400.0,13.0081,13.0081,13.0018,13.0018,22400.0
2010-10-18 14:05:00,20.55,20.56,20.54,20.55,45100.0,13.0018,13.0081,12.9954,13.0018,45100.0
2010-10-18 14:10:00,20.56,20.56,20.55,20.55,9100.0,13.0081,13.0081,13.0018,13.0018,9100.0
2010-10-18 14:15:00,20.55,20.56,20.55,20.56,17100.0,13.0018,13.0081,13.0018,13.0081,17100.0
2010-10-18 14:20:00,20.55,20.58,20.55,20.56,56600.0,13.0018,13.0207,13.0018,13.0081,56600.0
2010-10-18 14:25:00,20.56,20.6,20.56,20.6,54100.0,13.0081,13.0334,13.0081,13.0334,54100.0
2010-10-18 14:30:00,20.6,20.62,20.59,20.6,46400.0,13.0334,13.046,13.0271,13.0334,46400.0
2010-10-18 14:35:00,20.61,20.61,20.6,20.61,12200.0,13.0397,13.0397,13.0334,13.0397,12200.0
2010-10-18 14:40:00,20.61,20.61,20.6,20.61,14400.0,13.0397,13.0397,13.0334,13.0397,14400.0
2010-10-18 14:45:00,20.6,20.63,20.6,20.62,30600.0,13.0334,13.0524,13.0334,13.046,30600.0
2010-10-18 14:50:00,20.63,20.63,20.62,20.62,18400.0,13.0524,13.0524,13.046,13.046,18400.0
2010-10-18 14:55:00,20.63,20.63,20.6,20.63,40400.0,13.0524,13.0524,13.0334,13.0524,40400.0
2010-10-18 15:00:00,20.63,20.64,20.62,20.63,23400.0,13.0524,13.0587,13.046,13.0524,23400.0
2010-10-18 15:05:00,20.64,20.68,20.63,20.67,53300.0,13.0587,13.084,13.0524,13.0777,53300.0
2010-10-18 15:10:00,20.67,20.68,20.63,20.64,107800.0,13.0777,13.084,13.0524,13.0587,107800.0
2010-10-18 15:15:00,20.64,20.65,20.61,20.61,20500.0,13.0587,13.065,13.0397,13.0397,20500.0
2010-10-18 15:20:00,20.61,20.64,20.61,20.63,61300.0,13.0397,13.0587,13.0397,13.0524,61300.0
2010-10-18 15:25:00,20.62,20.63,20.62,20.63,28600.0,13.046,13.0524,13.046,13.0524,28600.0
2010-10-18 15:30:00,20.63,20.63,20.62,20.62,23300.0,13.0524,13.0524,13.046,13.046,23300.0
2010-10-18 15:35:00,20.63,20.65,20.62,20.65,53500.0,13.0524,13.065,13.046,13.065,53500.0
2010-10-18 15:40:00,20.65,20.66,20.63,20.66,100900.0,13.065,13.0713,13.0524,13.0713,100900.0
2010-10-18 15:45:00,20.66,20.67,20.63,20.63,115100.0,13.0713,13.0777,13.0524,13.0524,115100.0
2010-10-18 15:50:00,20.63,20.65,20.63,20.63,183400.0,13.0524,13.065,13.0524,13.0524,183400.0
2010-10-18 15:55:00,20.63,20.65,20.62,20.64,365600.0,13.0524,13.065,13.046,13.0587,365600.0
2010-10-19 09:30:00,20.49,20.57,20.45,20.55,44700.0,12.9638,13.0144,12.9385,13.0018,44700.0
2010-10-19 09:35:00,20.54,20.61,20.51,20.53,44100.0,12.9954,13.0397,12.9764,12.9891,44100.0
2010-10-19 09:40:00,20.53,20.53,20.48,20.49,22000.0,12.9891,12.9891,12.9575,12.9638,22000.0
2010-10-19 09:45:00,20.49,20.52,20.41,20.42,31600.0,12.9638,12.9828,12.9132,12.9195,31600.0
2010-10-19 09:50:00,20.41,20.43,20.37,20.4,37800.0,12.9132,12.9258,12.8879,12.9068,37800.0
2010-10-19 09:55:00,20.4,20.45,20.39,20.43,17200.0,12.9068,12.9385,12.9005,12.9258,17200.0
2010-10-19 10:00:00,20.42,20.46,20.4,20.44,47900.0,12.9195,12.9448,12.9068,12.9322,47900.0
2010-10-19 10:05:00,20.44,20.47,20.43,20.46,26000.0,12.9322,12.9511,12.9258,12.9448,26000.0
2010-10-19 10:10:00,20.46,20.52,20.46,20.49,38000.0,12.9448,12.9828,12.9448,12.9638,38000.0
2010-10-19 10:15:00,20.49,20.56,20.49,20.55,45900.0,12.9638,13.0081,12.9638,13.0018,45900.0
2010-10-19 10:20:00,20.56,20.56,20.51,20.52,31100.0,13.0081,13.0081,12.9764,12.9828,31100.0
2010-10-19 10:25:00,20.51,20.54,20.51,20.54,15400.0,12.9764,12.9954,12.9764,12.9954,15400.0
2010-10-19 10:30:00,20.53,20.55,20.51,20.54,30900.0,12.9891,13.0018,12.9764,12.9954,30900.0
2010-10-19 10:35:00,20.54,20.56,20.52,20.55,45600.0,12.9954,13.0081,12.9828,13.0018,45600.0
2010-10-19 10:40:00,20.55,20.58,20.55,20.55,29700.0,13.0018,13.0207,13.0018,13.0018,29700.0
2010-10-19 10:45:00,20.55,20.59,20.55,20.56,20600.0,13.0018,13.0271,13.0018,13.0081,20600.0
2010-10-19 10:50:00,20.56,20.58,20.54,20.56,52100.0,13.0081,13.0207,12.9954,13.0081,52100.0
2010-10-19 10:55:00,20.56,20.6,20.55,20.56,29400.0,13.0081,13.0334,13.0018,13.0081,29400.0
2010-10-19 11:00:00,20.56,20.58,20.53,20.58,34600.0,13.0081,13.0207,12.9891,13.0207,34600.0
2010-10-19 11:05:00,20.58,20.58,20.52,20.53,45700.0,13.0207,13.0207,12.9828,12.9891,45700.0
2010-10-19 11:10:00,20.52,20.55,20.52,20.53,23500.0,12.9828,13.0018,12.9828,12.9891,23500.0
2010-10-19 11:15:00,20.53,20.55,20.53,20.54,19600.0,12.9891,13.0018,12.9891,12.9954,19600.0
2010-10-19 11:20:00,20.53,20.53,20.49,20.51,26300.0,12.9891,12.9891,12.9638,12.9764,26300.0
2010-10-19 11:25:00,20.51,20.55,20.5,20.51,35300.0,12.9764,13.0018,12.9701,12.9764,35300.0
2010-10-19 11:30:00,20.52,20.55,20.52,20.53,21200.0,12.9828,13.0018,12.9828,12.9891,21200.0
2010-10-19 11:35:00,20.53,20.54,20.52,20.54,8800.0,12.9891,12.9954,12.9828,12.9954,8800.0
2010-10-19 11:40:00,20.53,20.54,20.51,20.53,42000.0,12.9891,12.9954,12.9764,12.9891,42000.0
2010-10-19 11:45:00,20.53,20.58,20.53,20.58,57500.0,12.9891,13.0207,12.9891,13.0207,57500.0
2010-10-19 11:50:00,20.58,20.58,20.57,20.57,7700.0,13.0207,13.0207,13.0144,13.0144,7700.0
2010-10-19 11:55:00,20.58,20.58,20.56,20.58,14500.0,13.0207,13.0207,13.0081,13.0207,14500.0
2010-10-19 12:00:00,20.57,20.58,20.57,20.57,5000.0,13.0144,13.0207,13.0144,13.0144,5000.0
2010-10-19 12:05:00,20.57,20.58,20.54,20.55,47600.0,13.0144,13.0207,12.9954,13.0018,47600.0
2010-10-19 12:10:00,20.54,20.56,20.54,20.54,45100.0,12.9954,13.0081,12.9954,12.9954,45100.0
2010-10-19 12:15:00,20.54,20.55,20.54,20.55,5800.0,12.9954,13.0018,12.9954,13.0018,5800.0
2010-10-19 12:20:00,20.54,20.55,20.5,20.53,27500.0,12.9954,13.0018,12.9701,12.9891,27500.0
2010-10-19 12:25:00,20.53,20.54,20.52,20.52,21800.0,12.9891,12.9954,12.9828,12.9828,21800.0
2010-10-19 12:30:00,20.52,20.53,20.49,20.5,26700.0,12.9828,12.9891,12.9638,12.9701,26700.0
2010-10-19 12:35:00,20.49,20.5,20.48,20.49,17600.0,12.9638,12.9701,12.9575,12.9638,17600.0
2010-10-19 12:40:00,20.49,20.49,20.48,20.48,19000.0,12.9638,12.9638,12.9575,12.9575,19000.0
2010-10-19 12:45:00,20.49,20.49,20.48,20.49,38800.0,12.9638,12.9638,12.9575,12.9638,38800.0
2010-10-19 12:50:00,20.48,20.49,20.46,20.47,19300.0,12.9575,12.9638,12.9448,12.9511,19300.0
2010-10-19 12:55:00,20.47,20.49,20.47,20.49,37400.0,12.9511,12.9638,12.9511,12.9638,37400.0
2010-10-19 13:00:00,20.49,20.5,20.48,20.5,21500.0,12.9638,12.9701,12.9575,12.9701,21500.0
2010-10-19 13:05:00,20.5,20.5,20.47,20.48,22300.0,12.9701,12.9701,12.9511,12.9575,22300.0
2010-10-19 13:10:00,20.47,20.48,20.46,20.47,18300.0,12.9511,12.9575,12.9448,12.9511,18300.0
2010-10-19 13:15:00,20.47,20.47,20.45,20.47,34400.0,12.9511,12.9511,12.9385,12.9511,34400.0
2010-10-19 13:20:00,20.47,20.48,20.45,20.45,29300.0,12.9511,12.9575,12.9385,12.9385,29300.0
2010-10-19 13:25:00,20.45,20.46,20.43,20.46,29900.0,12.9385,12.9448,12.9258,12.9448,29900.0
2010-10-19 13:30:00,20.46,20.47,20.45,20.47,12900.0,12.9448,12.9511,12.9385,12.9511,12900.0
2010-10-19 13:35:00,20.46,20.47,20.42,20.45,30100.0,12.9448,12.9511,12.9195,12.9385,30100.0
2010-10-19 13:40:00,20.45,20.45,20.43,20.43,13100.0,12.9385,12.9385,12.9258,12.9258,13100.0
2010-10-19 13:45:00,20.43,20.43,20.4,20.41,21000.0,12.9258,12.9258,12.9068,12.9132,21000.0
2010-10-19 13:50:00,20.41,20.42,20.35,20.35,91000.0,12.9132,12.9195,12.8752,12.8752,91000.0
2010-10-19 13:55:00,20.35,20.36,20.3,20.32,86500.0,12.8752,12.8815,12.8436,12.8562,86500.0
2010-10-19 14:00:00,20.32,20.33,20.23,20.24,202200.0,12.8562,12.8626,12.7993,12.8056,202200.0
2010-10-19 14:05:00,20.24,20.3,20.24,20.24,106500.0,12.8056,12.8436,12.8056,12.8056,106500.0
2010-10-19 14:10:00,20.25,20.27,20.21,20.27,97700.0,12.8119,12.8246,12.7866,12.8246,97700.0
2010-10-19 14:15:00,20.26,20.29,20.22,20.22,120100.0,12.8183,12.8373,12.793,12.793,120100.0
2010-10-19 14:20:00,20.22,20.23,20.17,20.17,101900.0,12.793,12.7993,12.7613,12.7613,101900.0
2010-10-19 14:25:00,20.18,20.25,20.16,20.2,111400.0,12.7677,12.8119,12.755,12.7803,111400.0
2010-10-19 14:30:00,20.21,20.27,20.2,20.26,71700.0,12.7866,12.8246,12.7803,12.8183,71700.0
2010-10-19 14:35:00,20.26,20.26,20.2,20.2,67000.0,12.8183,12.8183,12.7803,12.7803,67000.0
2010-10-19 14:40:00,20.2,20.25,20.19,20.24,35600.0,12.7803,12.8119,12.774,12.8056,35600.0
2010-10-19 14:45:00,20.23,20.26,20.22,20.24,28100.0,12.7993,12.8183,12.793,12.8056,28100.0
2010-10-19 14:50:00,20.24,20.27,20.23,20.25,41400.0,12.8056,12.8246,12.7993,12.8119,41400.0
2010-10-19 14:55:00,20.25,20.25,20.21,20.22,90200.0,12.8119,12.8119,12.7866,12.793,90200.0
2010-10-19 15:00:00,20.22,20.25,20.2,20.22,40500.0,12.793,12.8119,12.7803,12.793,40500.0
2010-10-19 15:05:00,20.23,20.24,20.21,20.22,39800.0,12.7993,12.8056,12.7866,12.793,39800.0
2010-10-19 15:10:00,20.21,20.24,20.18,20.21,159400.0,12.7866,12.8056,12.7677,12.7866,159400.0
2010-10-19 15:15:00,20.21,20.29,20.21,20.24,485000.0,12.7866,12.8373,12.7866,12.8056,485000.0
2010-10-19 15:20:00,20.23,20.27,20.23,20.23,83900.0,12.7993,12.8246,12.7993,12.7993,83900.0
2010-10-19 15:25:00,20.22,20.25,20.2,20.22,106200.0,12.793,12.8119,12.7803,12.793,106200.0
2010-10-19 15:30:00,20.23,20.26,20.21,20.24,122300.0,12.7993,12.8183,12.7866,12.8056,122300.0
2010-10-19 15:35:00,20.25,20.27,20.24,20.25,116200.0,12.8119,12.8246,12.8056,12.8119,116200.0
2010-10-19 15:40:00,20.25,20.27,20.24,20.27,83900.0,12.8119,12.8246,12.8056,12.8246,83900.0
2010-10-19 15:45:00,20.26,20.29,20.25,20.28,102200.0,12.8183,12.8373,12.8119,12.8309,102200.0
2010-10-19 15:50:00,20.28,20.3,20.26,20.3,175800.0,12.8309,12.8436,12.8183,12.8436,175800.0
2010-10-19 15:55:00,20.29,20.31,20.27,20.3,371200.0,12.8373,12.8499,12.8246,12.8436,371200.0
2010-10-20 09:30:00,20.38,20.38,20.3,20.35,39800.0,12.8942,12.8942,12.8436,12.8752,39800.0
2010-10-20 09:35:00,20.35,20.38,20.32,20.33,40200.0,12.8752,12.8942,12.8562,12.8626,40200.0
2010-10-20 09:40:00,20.33,20.43,20.32,20.43,62900.0,12.8626,12.9258,12.8562,12.9258,62900.0
2010-10-20 09:45:00,20.43,20.53,20.43,20.53,104100.0,12.9258,12.9891,12.9258,12.9891,104100.0
2010-10-20 09:50:00,20.53,20.56,20.52,20.54,35900.0,12.9891,13.0081,12.9828,12.9954,35900.0
2010-10-20 09:55:00,20.53,20.54,20.45,20.47,45600.0,12.9891,12.9954,12.9385,12.9511,45600.0
2010-10-20 10:00:00,20.46,20.5,20.46,20.49,25000.0,12.9448,12.9701,12.9448,12.9638,25000.0
2010-10-20 10:05:00,20.49,20.54,20.49,20.54,25300.0,12.9638,12.9954,12.9638,12.9954,25300.0
2010-10-20 10:10:00,20.53,20.57,20.53,20.56,51500.0,12.9891,13.0144,12.9891,13.0081,51500.0
2010-10-20 10:15:00,20.57,20.57,20.53,20.53,37200.0,13.0144,13.0144,12.9891,12.9891,37200.0
2010-10-20 10:20:00,20.53,20.57,20.53,20.57,32700.0,12.9891,13.0144,12.9891,13.0144,32700.0
2010-10-20 10:25:00,20.57,20.6,20.56,20.59,32100.0,13.0144,13.0334,13.0081,13.0271,32100.0
2010-10-20 10:30:00,20.58,20.65,20.58,20.61,51500.0,13.0207,13.065,13.0207,13.0397,51500.0
2010-10-20 10:35:00,20.62,20.64,20.59,20.59,26100.0,13.046,13.0587,13.0271,13.0271,26100.0
2010-10-20 10:40:00,20.59,20.65,20.59,20.63,32100.0,13.0271,13.065,13.0271,13.0524,32100.0
2010-10-20 10:45:00,20.64,20.66,20.63,20.65,34000.0,13.0587,13.0713,13.0524,13.065,34000.0
2010-10-20 10:50:00,20.64,20.68,20.64,20.65,46100.0,13.0587,13.084,13.0587,13.065,46100.0
2010-10-20 10:55:00,20.66,20.68,20.65,20.68,37900.0,13.0713,13.084,13.065,13.084,37900.0
2010-10-20 11:00:00,20.67,20.68,20.64,20.64,50600.0,13.0777,13.084,13.0587,13.0587,50600.0
2010-10-20 11:05:00,20.65,20.75,20.65,20.74,120300.0,13.065,13.1283,13.065,13.122,120300.0
2010-10-20 11:10:00,20.75,20.77,20.73,20.76,40200.0,13.1283,13.1409,13.1156,13.1346,40200.0
2010-10-20 11:15:00,20.75,20.75,20.7,20.73,47400.0,13.1283,13.1283,13.0967,13.1156,47400.0
2010-10-20 11:20:00,20.73,20.74,20.7,20.71,28000.0,13.1156,13.122,13.0967,13.103,28000.0
2010-10-20 11:25:00,20.71,20.74,20.71,20.73,14800.0,13.103,13.122,13.103,13.1156,14800.0
2010-10-20 11:30:00,20.73,20.76,20.72,20.73,37100.0,13.1156,13.1346,13.1093,13.1156,37100.0
2010-10-20 11:35:00,20.73,20.74,20.72,20.73,11900.0,13.1156,13.122,13.1093,13.1156,11900.0
2010-10-20 11:40:00,20.74,20.74,20.68,20.69,20600.0,13.122,13.122,13.084,13.0903,20600.0
2010-10-20 11:45:00,20.7,20.74,20.7,20.72,38600.0,13.0967,13.122,13.0967,13.1093,38600.0
2010-10-20 11:50:00,20.72,20.77,20.72,20.77,29000.0,13.1093,13.1409,13.1093,13.1409,29000.0
2010-10-20 11:55:00,20.77,20.77,20.76,20.76,9800.0,13.1409,13.1409,13.1346,13.1346,9800.0
2010-10-20 12:00:00,20.76,20.8,20.72,20.78,56500.0,13.1346,13.1599,13.1093,13.1473,56500.0
2010-10-20 12:05:00,20.79,20.8,20.77,20.78,22300.0,13.1536,13.1599,13.1409,13.1473,22300.0
2010-10-20 12:10:00,20.79,20.82,20.78,20.78,22800.0,13.1536,13.1726,13.1473,13.1473,22800.0
2010-10-20 12:15:00,20.79,20.85,20.78,20.84,87200.0,13.1536,13.1916,13.1473,13.1852,87200.0
2010-10-20 12:20:00,20.84,20.85,20.81,20.82,25800.0,13.1852,13.1916,13.1663,13.1726,25800.0
2010-10-20 12:25:00,20.83,20.83,20.8,20.8,15700.0,13.1789,13.1789,13.1599,13.1599,15700.0
2010-10-20 12:30:00,20.81,20.81,20.8,20.8,14700.0,13.1663,13.1663,13.1599,13.1599,14700.0
2010-10-20 12:35:00,20.8,20.81,20.77,20.77,25900.0,13.1599,13.1663,13.1409,13.1409,25900.0
2010-10-20 12:40:00,20.77,20.77,20.76,20.76,25200.0,13.1409,13.1409,13.1346,13.1346,25200.0
2010-10-20 12:45:00,20.77,20.78,20.76,20.76,28200.0,13.1409,13.1473,13.1346,13.1346,28200.0
2010-10-20 12:50:00,20.77,20.78,20.74,20.75,44400.0,13.1409,13.1473,13.122,13.1283,44400.0
2010-10-20 12:55:00,20.75,20.75,20.73,20.74,29700.0,13.1283,13.1283,13.1156,13.122,29700.0
2010-10-20 13:00:00,20.73,20.75,20.72,20.72,38000.0,13.1156,13.1283,13.1093,13.1093,38000.0
2010-10-20 13:05:00,20.72,20.73,20.71,20.72,35600.0,13.1093,13.1156,13.103,13.1093,35600.0
2010-10-20 13:10:00,20.72,20.72,20.67,20.72,44800.0,13.1093,13.1093,13.0777,13.1093,44800.0
2010-10-20 13:15:00,20.72,20.73,20.69,20.7,45700.0,13.1093,13.1156,13.0903,13.0967,45700.0
2010-10-20 13:20:00,20.7,20.73,20.7,20.73,40100.0,13.0967,13.1156,13.0967,13.1156,40100.0
2010-10-20 13:25:00,20.73,20.73,20.7,20.7,18200.0,13.1156,13.1156,13.0967,13.0967,18200.0
2010-10-20 13:30:00,20.7,20.71,20.69,20.7,45500.0,13.0967,13.103,13.0903,13.0967,45500.0
2010-10-20 13:35:00,20.71,20.71,20.68,20.69,22600.0,13.103,13.103,13.084,13.0903,22600.0
2010-10-20 13:40:00,20.7,20.7,20.67,20.68,13500.0,13.0967,13.0967,13.0777,13.084,13500.0
2010-10-20 13:45:00,20.67,20.68,20.67,20.68,10100.0,13.0777,13.084,13.0777,13.084,10100.0
2010-10-20 13:50:00,20.68,20.68,20.66,20.68,25000.0,13.084,13.084,13.0713,13.084,25000.0
2010-10-20 13:55:00,20.68,20.7,20.68,20.7,18000.0,13.084,13.0967,13.084,13.0967,18000.0
2010-10-20 14:00:00,20.7,20.73,20.66,20.67,45000.0,13.0967,13.1156,13.0713,13.0777,45000.0
2010-10-20 14:05:00,20.67,20.71,20.66,20.67,55800.0,13.0777,13.103,13.0713,13.0777,55800.0
2010-10-20 14:10:00,20.68,20.7,20.67,20.7,39900.0,13.084,13.0967,13.0777,13.0967,39900.0
2010-10-20 14:15:00,20.7,20.73,20.69,20.73,41300.0,13.0967,13.1156,13.0903,13.1156,41300.0
2010-10-20 14:20:00,20.72,20.74,20.71,20.71,20400.0,13.1093,13.122,13.103,13.103,20400.0
2010-10-20 14:25:00,20.71,20.73,20.69,20.7,24700.0,13.103,13.1156,13.0903,13.0967,24700.0
2010-10-20 14:30:00,20.71,20.74,20.71,20.72,30300.0,13.103,13.122,13.103,13.1093,30300.0
2010-10-20 14:35:00,20.73,20.74,20.7,20.7,34400.0,13.1156,13.122,13.0967,13.0967,34400.0
2010-10-20 14:40:00,20.7,20.71,20.69,20.69,11500.0,13.0967,13.103,13.0903,13.0903,11500.0
2010-10-20 14:45:00,20.69,20.7,20.68,20.68,13900.0,13.0903,13.0967,13.084,13.084,13900.0
2010-10-20 14:50:00,20.69,20.69,20.67,20.68,26900.0,13.0903,13.0903,13.0777,13.084,26900.0
2010-10-20 14:55:00,20.68,20.69,20.66,20.69,25000.0,13.084,13.0903,13.0713,13.0903,25000.0
2010-10-20 15:00:00,20.69,20.69,20.66,20.67,47400.0,13.0903,13.0903,13.0713,13.0777,47400.0
2010-10-20 15:05:00,20.68,20.7,20.66,20.7,61800.0,13.084,13.0967,13.0713,13.0967,61800.0
2010-10-20 15:10:00,20.69,20.69,20.68,20.68,22900.0,13.0903,13.0903,13.084,13.084,22900.0
2010-10-20 15:15:00,20.69,20.7,20.68,20.7,35700.0,13.0903,13.0967,13.084,13.0967,35700.0
2010-10-20 15:20:00,20.7,20.71,20.69,20.7,47400.0,13.0967,13.103,13.0903,13.0967,47400.0
2010-10-20 15:25:00,20.7,20.7,20.69,20.69,18900.0,13.0967,13.0967,13.0903,13.0903,18900.0
2010-10-20 15:30:00,20.69,20.69,20.66,20.69,53500.0,13.0903,13.0903,13.0713,13.0903,53500.0
2010-10-20 15:35:00,20.68,20.68,20.62,20.64,74700.0,13.084,13.084,13.046,13.0587,74700.0
2010-10-20 15:40:00,20.64,20.64,20.62,20.63,43200.0,13.0587,13.0587,13.046,13.0524,43200.0
2010-10-20 15:45:00,20.63,20.67,20.63,20.66,107600.0,13.0524,13.0777,13.0524,13.0713,107600.0
2010-10-20 15:50:00,20.66,20.67,20.6,20.6,115100.0,13.0713,13.0777,13.0334,13.0334,115100.0
2010-10-20 15:55:00,20.61,20.64,20.6,20.63,208300.0,13.0397,13.0587,13.0334,13.0524,208300.0
2010-10-21 09:30:00,20.71,20.77,20.7,20.75,20300.0,13.103,13.1409,13.0967,13.1283,20300.0
2010-10-21 09:35:00,20.73,20.78,20.73,20.78,38300.0,13.1156,13.1473,13.1156,13.1473,38300.0
2010-10-21 09:40:00,20.78,20.8,20.73,20.73,26100.0,13.1473,13.1599,13.1156,13.1156,26100.0
2010-10-21 09:45:00,20.73,20.75,20.69,20.74,21800.0,13.1156,13.1283,13.0903,13.122,21800.0
2010-10-21 09:50:00,20.73,20.75,20.71,20.73,20100.0,13.1156,13.1283,13.103,13.1156,20100.0
2010-10-21 09:55:00,20.72,20.76,20.72,20.75,15500.0,13.1093,13.1346,13.1093,13.1283,15500.0
2010-10-21 10:00:00,20.76,20.78,20.7,20.78,31800.0,13.1346,13.1473,13.0967,13.1473,31800.0
2010-10-21 10:05:00,20.77,20.81,20.74,20.8,47900.0,13.1409,13.1663,13.122,13.1599,47900.0
2010-10-21 10:10:00,20.8,20.83,20.79,20.82,27700.0,13.1599,13.1789,13.1536,13.1726,27700.0
2010-10-21 10:15:00,20.82,20.83,20.79,20.8,41700.0,13.1726,13.1789,13.1536,13.1599,41700.0
2010-10-21 10:20:00,20.79,20.8,20.76,20.77,39900.0,13.1536,13.1599,13.1346,13.1409,39900.0
2010-10-21 10:25:00,20.77,20.78,20.7,20.71,38400.0,13.1409,13.1473,13.0967,13.103,38400.0
2010-10-21 10:30:00,20.71,20.75,20.71,20.74,15600.0,13.103,13.1283,13.103,13.122,15600.0
2010-10-21 10:35:00,20.75,20.78,20.74,20.78,19300.0,13.1283,13.1473,13.122,13.1473,19300.0
2010-10-21 10:40:00,20.78,20.79,20.76,20.78,17200.0,13.1473,13.1536,13.1346,13.1473,17200.0
2010-10-21 10:45:00,20.78,20.79,20.72,20.73,44600.0,13.1473,13.1536,13.1093,13.1156,44600.0
2010-10-21 10:50:00,20.73,20.73,20.69,20.7,28700.0,13.1156,13.1156,13.0903,13.0967,28700.0
2010-10-21 10:55:00,20.7,20.74,20.7,20.73,27200.0,13.0967,13.122,13.0967,13.1156,27200.0
2010-10-21 11:00:00,20.74,20.74,20.72,20.73,24300.0,13.122,13.122,13.1093,13.1156,24300.0
2010-10-21 11:05:00,20.73,20.75,20.71,20.74,32800.0,13.1156,13.1283,13.103,13.122,32800.0
2010-10-21 11:10:00,20.72,20.72,20.69,20.71,23500.0,13.1093,13.1093,13.0903,13.103,23500.0
2010-10-21 11:15:00,20.71,20.72,20.67,20.71,28600.0,13.103,13.1093,13.0777,13.103,28600.0
2010-10-21 11:20:00,20.71,20.72,20.68,20.68,23900.0,13.103,13.1093,13.084,13.084,23900.0
2010-10-21 11:25:00,20.68,20.7,20.63,20.7,33900.0,13.084,13.0967,13.0524,13.0967,33900.0
2010-10-21 11:30:00,20.69,20.71,20.68,20.71,12300.0,13.0903,13.103,13.084,13.103,12300.0
2010-10-21 11:35:00,20.71,20.71,20.61,20.61,46000.0,13.103,13.103,13.0397,13.0397,46000.0
2010-10-21 11:40:00,20.61,20.65,20.58,20.6,41500.0,13.0397,13.065,13.0207,13.0334,41500.0
2010-10-21 11:45:00,20.59,20.65,20.59,20.63,16200.0,13.0271,13.065,13.0271,13.0524,16200.0
2010-10-21 11:50:00,20.63,20.63,20.62,20.63,13500.0,13.0524,13.0524,13.046,13.0524,13500.0
2010-10-21 11:55:00,20.63,20.66,20.63,20.65,59000.0,13.0524,13.0713,13.0524,13.065,59000.0
2010-10-21 12:00:00,20.65,20.66,20.63,20.63,32900.0,13.065,13.0713,13.0524,13.0524,32900.0
2010-10-21 12:05:00,20.64,20.65,20.61,20.63,25700.0,13.0587,13.065,13.0397,13.0524,25700.0
2010-10-21 12:10:00,20.63,20.65,20.6,20.6,38300.0,13.0524,13.065,13.0334,13.0334,38300.0
2010-10-21 12:15:00,20.6,20.62,20.6,20.62,46400.0,13.0334,13.046,13.0334,13.046,46400.0
2010-10-21 12:20:00,20.62,20.62,20.61,20.61,81000.0,13.046,13.046,13.0397,13.0397,81000.0
2010-10-21 12:25:00,20.62,20.63,20.61,20.62,33600.0,13.046,13.0524,13.0397,13.046,33600.0
2010-10-21 12:30:00,20.62,20.63,20.6,20.61,28900.0,13.046,13.0524,13.0334,13.0397,28900.0
2010-10-21 12:35:00,20.61,20.61,20.56,20.57,37700.0,13.0397,13.0397,13.0081,13.0144,37700.0
2010-10-21 12:40:00,20.58,20.59,20.56,20.57,21000.0,13.0207,13.0271,13.0081,13.0144,21000.0
2010-10-21 12:45:00,20.57,20.57,20.54,20.56,26600.0,13.0144,13.0144,12.9954,13.0081,26600.0
2010-10-21 12:50:00,20.55,20.56,20.54,20.55,14900.0,13.0018,13.0081,12.9954,13.0018,14900.0
2010-10-21 12:55:00,20.54,20.56,20.54,20.55,8800.0,12.9954,13.0081,12.9954,13.0018,8800.0
2010-10-21 13:00:00,20.56,20.61,20.56,20.61,24800.0,13.0081,13.0397,13.0081,13.0397,24800.0
2010-10-21 13:05:00,20.6,20.6,20.58,20.59,10300.0,13.0334,13.0334,13.0207,13.0271,10300.0
2010-10-21 13:10:00,20.58,20.6,20.58,20.59,30800.0,13.0207,13.0334,13.0207,13.0271,30800.0
2010-10-21 13:15:00,20.59,20.6,20.57,20.58,16300.0,13.0271,13.0334,13.0144,13.0207,16300.0
2010-10-21 13:20:00,20.57,20.59,20.57,20.57,14300.0,13.0144,13.0271,13.0144,13.0144,14300.0
2010-10-21 13:25:00,20.58,20.59,20.57,20.59,10900.0,13.0207,13.0271,13.0144,13.0271,10900.0
2010-10-21 13:30:00,20.59,20.59,20.54,20.55,36000.0,13.0271,13.0271,12.9954,13.0018,36000.0
2010-10-21 13:35:00,20.55,20.58,20.54,20.57,26700.0,13.0018,13.0207,12.9954,13.0144,26700.0
2010-10-21 13:40:00,20.56,20.58,20.55,20.56,26100.0,13.0081,13.0207,13.0018,13.0081,26100.0
2010-10-21 13:45:00,20.56,20.56,20.49,20.5,34400.0,13.0081,13.0081,12.9638,12.9701,34400.0
2010-10-21 13:50:00,20.5,20.51,20.46,20.46,53100.0,12.9701,12.9764,12.9448,12.9448,53100.0
2010-10-21 13:55:00,20.45,20.46,20.42,20.43,48400.0,12.9385,12.9448,12.9195,12.9258,48400.0
2010-10-21 14:00:00,20.44,20.46,20.42,20.46,45700.0,12.9322,12.9448,12.9195,12.9448,45700.0
2010-10-21 14:05:00,20.45,20.46,20.45,20.46,5300.0,12.9385,12.9448,12.9385,12.9448,5300.0
2010-10-21 14:10:00,20.45,20.47,20.44,20.44,102600.0,12.9385,12.9511,12.9322,12.9322,102600.0
2010-10-21 14:15:00,20.44,20.45,20.42,20.44,37600.0,12.9322,12.9385,12.9195,12.9322,37600.0
2010-10-21 14:20:00,20.45,20.45,20.41,20.42,29300.0,12.9385,12.9385,12.9132,12.9195,29300.0
2010-10-21 14:25:00,20.43,20.44,20.42,20.42,15800.0,12.9258,12.9322,12.9195,12.9195,15800.0
2010-10-21 14:30:00,20.43,20.46,20.41,20.41,92000.0,12.9258,12.9448,12.9132,12.9132,92000.0
2010-10-21 14:35:00,20.41,20.43,20.39,20.39,79200.0,12.9132,12.9258,12.9005,12.9005,79200.0
2010-10-21 14:40:00,20.4,20.42,20.39,20.42,26500.0,12.9068,12.9195,12.9005,12.9195,26500.0
2010-10-21 14:45:00,20.41,20.43,20.41,20.42,28800.0,12.9132,12.9258,12.9132,12.9195,28800.0
2010-10-21 14:50:00,20.42,20.45,20.42,20.45,38100.0,12.9195,12.9385,12.9195,12.9385,38100.0
2010-10-21 14:55:00,20.44,20.45,20.44,20.44,23100.0,12.9322,12.9385,12.9322,12.9322,23100.0
2010-10-21 15:00:00,20.44,20.46,20.44,20.44,29900.0,12.9322,12.9448,12.9322,12.9322,29900.0
2010-10-21 15:05:00,20.45,20.45,20.42,20.42,53900.0,12.9385,12.9385,12.9195,12.9195,53900.0
2010-10-21 15:10:00,20.42,20.45,20.41,20.44,50800.0,12.9195,12.9385,12.9132,12.9322,50800.0
2010-10-21 15:15:00,20.45,20.51,20.44,20.5,45300.0,12.9385,12.9764,12.9322,12.9701,45300.0
2010-10-21 15:20:00,20.49,20.53,20.49,20.52,17500.0,12.9638,12.9891,12.9638,12.9828,17500.0
2010-10-21 15:25:00,20.53,20.53,20.5,20.52,40000.0,12.9891,12.9891,12.9701,12.9828,40000.0
2010-10-21 15:30:00,20.51,20.54,20.48,20.49,63000.0,12.9764,12.9954,12.9575,12.9638,63000.0
2010-10-21 15:35:00,20.49,20.51,20.49,20.5,12700.0,12.9638,12.9764,12.9638,12.9701,12700.0
2010-10-21 15:40:00,20.5,20.52,20.49,20.51,37200.0,12.9701,12.9828,12.9638,12.9764,37200.0
2010-10-21 15:45:00,20.51,20.52,20.48,20.52,93800.0,12.9764,12.9828,12.9575,12.9828,93800.0
2010-10-21 15:50:00,20.51,20.53,20.5,20.53,90400.0,12.9764,12.9891,12.9701,12.9891,90400.0
2010-10-21 15:55:00,20.52,20.54,20.52,20.53,150500.0,12.9828,12.9954,12.9828,12.9891,150500.0
2010-10-22 09:30:00,20.87,20.87,20.65,20.74,117700.0,13.2042,13.2042,13.065,13.122,117700.0
2010-10-22 09:35:00,20.75,20.9,20.74,20.9,99600.0,13.1283,13.2232,13.122,13.2232,99600.0
2010-10-22 09:40:00,20.91,20.97,20.9,20.9,94000.0,13.2295,13.2675,13.2232,13.2232,94000.0
2010-10-22 09:45:00,20.9,20.92,20.87,20.9,96100.0,13.2232,13.2358,13.2042,13.2232,96100.0
2010-10-22 09:50:00,20.9,20.91,20.85,20.86,72200.0,13.2232,13.2295,13.1916,13.1979,72200.0
2010-10-22 09:55:00,20.86,20.88,20.86,20.87,31300.0,13.1979,13.2105,13.1979,13.2042,31300.0
2010-10-22 10:00:00,20.86,20.89,20.86,20.88,109600.0,13.1979,13.2169,13.1979,13.2105,109600.0
2010-10-22 10:05:00,20.88,20.89,20.87,20.89,32100.0,13.2105,13.2169,13.2042,13.2169,32100.0
2010-10-22 10:10:00,20.88,20.91,20.87,20.9,30500.0,13.2105,13.2295,13.2042,13.2232,30500.0
2010-10-22 10:15:00,20.89,20.9,20.89,20.9,21400.0,13.2169,13.2232,13.2169,13.2232,21400.0
2010-10-22 10:20:00,20.9,20.93,20.89,20.91,36900.0,13.2232,13.2422,13.2169,13.2295,36900.0
2010-10-22 10:25:00,20.9,20.93,20.9,20.92,15900.0,13.2232,13.2422,13.2232,13.2358,15900.0
2010-10-22 10:30:00,20.93,20.95,20.91,20.94,33800.0,13.2422,13.2548,13.2295,13.2485,33800.0
2010-10-22 10:35:00,20.95,20.95,20.94,20.94,16600.0,13.2548,13.2548,13.2485,13.2485,16600.0
2010-10-22 10:40:00,20.93,20.95,20.92,20.93,34800.0,13.2422,13.2548,13.2358,13.2422,34800.0
2010-10-22 10:45:00,20.92,20.93,20.92,20.93,11300.0,13.2358,13.2422,13.2358,13.2422,11300.0
2010-10-22 10:50:00,20.93,20.94,20.92,20.94,30800.0,13.2422,13.2485,13.2358,13.2485,30800.0
2010-10-22 10:55:00,20.94,20.96,20.93,20.96,45700.0,13.2485,13.2612,13.2422,13.2612,45700.0
2010-10-22 11:00:00,20.95,20.95,20.93,20.95,30300.0,13.2548,13.2548,13.2422,13.2548,30300.0
2010-10-22 11:05:00,20.94,20.94,20.93,20.94,22200.0,13.2485,13.2485,13.2422,13.2485,22200.0
2010-10-22 11:10:00,20.93,20.94,20.93,20.94,16500.0,13.2422,13.2485,13.2422,13.2485,16500.0
2010-10-22 11:15:00,20.94,20.94,20.9,20.92,46900.0,13.2485,13.2485,13.2232,13.2358,46900.0
2010-10-22 11:20:00,20.92,20.92,20.88,20.88,30000.0,13.2358,13.2358,13.2105,13.2105,30000.0
2010-10-22 11:25:00,20.88,20.9,20.87,20.9,24200.0,13.2105,13.2232,13.2042,13.2232,24200.0
2010-10-22 11:30:00,20.9,20.92,20.89,20.9,26700.0,13.2232,13.2358,13.2169,13.2232,26700.0
2010-10-22 11:35:00,20.9,20.91,20.9,20.91,14100.0,13.2232,13.2295,13.2232,13.2295,14100.0
2010-10-22 11:40:00,20.9,20.91,20.87,20.9,121400.0,13.2232,13.2295,13.2042,13.2232,121400.0
2010-10-22 11:45:00,20.9,20.91,20.89,20.89,33700.0,13.2232,13.2295,13.2169,13.2169,33700.0
2010-10-22 11:50:00,20.89,20.9,20.89,20.9,22300.0,13.2169,13.2232,13.2169,13.2232,22300.0
2010-10-22 11:55:00,20.89,20.92,20.89,20.89,30500.0,13.2169,13.2358,13.2169,13.2169,30500.0
2010-10-22 12:00:00,20.89,20.9,20.89,20.9,10300.0,13.2169,13.2232,13.2169,13.2232,10300.0
2010-10-22 12:05:00,20.89,20.9,20.89,20.89,17400.0,13.2169,13.2232,13.2169,13.2169,17400.0
2010-10-22 12:10:00,20.9,20.9,20.89,20.9,16800.0,13.2232,13.2232,13.2169,13.2232,16800.0
2010-10-22 12:15:00,20.9,20.92,20.9,20.92,27400.0,13.2232,13.2358,13.2232,13.2358,27400.0
2010-10-22 12:20:00,20.92,20.93,20.91,20.93,16900.0,13.2358,13.2422,13.2295,13.2422,16900.0
2010-10-22 12:25:00,20.93,20.95,20.92,20.93,55400.0,13.2422,13.2548,13.2358,13.2422,55400.0
2010-10-22 12:30:00,20.93,20.95,20.93,20.95,14000.0,13.2422,13.2548,13.2422,13.2548,14000.0
2010-10-22 12:35:00,20.95,20.95,20.94,20.94,14400.0,13.2548,13.2548,13.2485,13.2485,14400.0
2010-10-22 12:40:00,20.94,20.95,20.93,20.93,30200.0,13.2485,13.2548,13.2422,13.2422,30200.0
2010-10-22 12:45:00,20.93,20.94,20.92,20.92,14900.0,13.2422,13.2485,13.2358,13.2358,14900.0
2010-10-22 12:50:00,20.93,20.93,20.91,20.91,13700.0,13.2422,13.2422,13.2295,13.2295,13700.0
2010-10-22 12:55:00,20.91,20.92,20.91,20.92,20600.0,13.2295,13.2358,13.2295,13.2358,20600.0
2010-10-22 13:00:00,20.91,20.92,20.89,20.9,25300.0,13.2295,13.2358,13.2169,13.2232,25300.0
2010-10-22 13:05:00,20.89,20.9,20.89,20.9,11600.0,13.2169,13.2232,13.2169,13.2232,11600.0
2010-10-22 13:10:00,20.89,20.9,20.89,20.89,15700.0,13.2169,13.2232,13.2169,13.2169,15700.0
2010-10-22 13:15:00,20.9,20.93,20.89,20.93,54200.0,13.2232,13.2422,13.2169,13.2422,54200.0
2010-10-22 13:20:00,20.93,20.94,20.92,20.93,29700.0,13.2422,13.2485,13.2358,13.2422,29700.0
2010-10-22 13:25:00,20.93,20.94,20.93,20.94,17100.0,13.2422,13.2485,13.2422,13.2485,17100.0
2010-10-22 13:30:00,20.93,20.94,20.93,20.94,20000.0,13.2422,13.2485,13.2422,13.2485,20000.0
2010-10-22 13:35:00,20.94,20.96,20.93,20.94,28400.0,13.2485,13.2612,13.2422,13.2485,28400.0
2010-10-22 13:40:00,20.94,20.95,20.94,20.94,11400.0,13.2485,13.2548,13.2485,13.2485,11400.0
2010-10-22 13:45:00,20.95,20.95,20.94,20.94,14400.0,13.2548,13.2548,13.2485,13.2485,14400.0
2010-10-22 13:50:00,20.94,20.95,20.92,20.92,41600.0,13.2485,13.2548,13.2358,13.2358,41600.0
2010-10-22 13:55:00,20.92,20.93,20.92,20.92,8300.0,13.2358,13.2422,13.2358,13.2358,8300.0
2010-10-22 14:00:00,20.92,20.93,20.92,20.92,33800.0,13.2358,13.2422,13.2358,13.2358,33800.0
2010-10-22 14:05:00,20.92,20.93,20.92,20.92,8700.0,13.2358,13.2422,13.2358,13.2358,8700.0
2010-10-22 14:10:00,20.93,20.94,20.92,20.94,44000.0,13.2422,13.2485,13.2358,13.2485,44000.0
2010-10-22 14:15:00,20.93,20.95,20.93,20.95,21300.0,13.2422,13.2548,13.2422,13.2548,21300.0
2010-10-22 14:20:00,20.95,20.95,20.94,20.94,12000.0,13.2548,13.2548,13.2485,13.2485,12000.0
2010-10-22 14:25:00,20.94,20.96,20.94,20.95,14800.0,13.2485,13.2612,13.2485,13.2548,14800.0
2010-10-22 14:30:00,20.95,20.96,20.94,20.94,37300.0,13.2548,13.2612,13.2485,13.2485,37300.0
2010-10-22 14:35:00,20.94,20.96,20.94,20.95,28500.0,13.2485,13.2612,13.2485,13.2548,28500.0
2010-10-22 14:40:00,20.95,20.96,20.94,20.95,44400.0,13.2548,13.2612,13.2485,13.2548,44400.0
2010-10-22 14:45:00,20.94,20.98,20.94,20.97,71600.0,13.2485,13.2738,13.2485,13.2675,71600.0
2010-10-22 14:50:00,20.97,20.99,20.97,20.98,39100.0,13.2675,13.2801,13.2675,13.2738,39100.0
2010-10-22 14:55:00,20.99,20.99,20.97,20.98,18900.0,13.2801,13.2801,13.2675,13.2738,18900.0
2010-10-22 15:00:00,20.97,20.98,20.96,20.97,66300.0,13.2675,13.2738,13.2612,13.2675,66300.0
2010-10-22 15:05:00,20.98,20.98,20.96,20.96,45400.0,13.2738,13.2738,13.2612,13.2612,45400.0
2010-10-22 15:10:00,20.96,20.97,20.96,20.97,21200.0,13.2612,13.2675,13.2612,13.2675,21200.0
2010-10-22 15:15:00,20.97,20.97,20.96,20.96,26200.0,13.2675,13.2675,13.2612,13.2612,26200.0
2010-10-22 15:20:00,20.97,20.97,20.96,20.96,81700.0,13.2675,13.2675,13.2612,13.2612,81700.0
2010-10-22 15:25:00,20.96,20.97,20.96,20.96,35600.0,13.2612,13.2675,13.2612,13.2612,35600.0
2010-10-22 15:30:00,20.96,20.97,20.96,20.96,68500.0,13.2612,13.2675,13.2612,13.2612,68500.0
2010-10-22 15:35:00,20.96,20.97,20.94,20.94,73500.0,13.2612,13.2675,13.2485,13.2485,73500.0
2010-10-22 15:40:00,20.94,20.95,20.94,20.95,162900.0,13.2485,13.2548,13.2485,13.2548,162900.0
2010-10-22 15:45:00,20.95,20.95,20.94,20.95,85900.0,13.2548,13.2548,13.2485,13.2548,85900.0
2010-10-22 15:50:00,20.94,20.97,20.94,20.95,112700.0,13.2485,13.2675,13.2485,13.2548,112700.0
2010-10-22 15:55:00,20.95,20.97,20.94,20.97,141400.0,13.2548,13.2675,13.2485,13.2675,141400.0
2010-10-25 09:30:00,21.12,21.18,21.09,21.17,82600.0,13.3624,13.4003,13.3434,13.394,82600.0
2010-10-25 09:35:00,21.18,21.24,21.17,21.22,108500.0,13.4003,13.4383,13.394,13.4257,108500.0
2010-10-25 09:40:00,21.22,21.22,21.16,21.17,94800.0,13.4257,13.4257,13.3877,13.394,94800.0
2010-10-25 09:45:00,21.17,21.2,21.17,21.17,65200.0,13.394,13.413,13.394,13.394,65200.0
2010-10-25 09:50:00,21.17,21.17,21.15,21.15,27800.0,13.394,13.394,13.3814,13.3814,27800.0
2010-10-25 09:55:00,21.15,21.17,21.13,21.15,85400.0,13.3814,13.394,13.3687,13.3814,85400.0
2010-10-25 10:00:00,21.14,21.21,21.14,21.2,89700.0,13.375,13.4193,13.375,13.413,89700.0
2010-10-25 10:05:00,21.2,21.2,21.17,21.18,35800.0,13.413,13.413,13.394,13.4003,35800.0
2010-10-25 10:10:00,21.18,21.18,21.14,21.15,94700.0,13.4003,13.4003,13.375,13.3814,94700.0
2010-10-25 10:15:00,21.15,21.17,21.14,21.16,40700.0,13.3814,13.394,13.375,13.3877,40700.0
2010-10-25 10:20:00,21.16,21.16,21.14,21.14,34800.0,13.3877,13.3877,13.375,13.375,34800.0
2010-10-25 10:25:00,21.15,21.15,21.12,21.12,12800.0,13.3814,13.3814,13.3624,13.3624,12800.0
2010-10-25 10:30:00,21.13,21.14,21.08,21.11,77600.0,13.3687,13.375,13.3371,13.3561,77600.0
2010-10-25 10:35:00,21.1,21.11,21.08,21.1,25700.0,13.3497,13.3561,13.3371,13.3497,25700.0
2010-10-25 10:40:00,21.11,21.11,21.05,21.1,39200.0,13.3561,13.3561,13.3181,13.3497,39200.0
2010-10-25 10:45:00,21.1,21.12,21.09,21.12,34300.0,13.3497,13.3624,13.3434,13.3624,34300.0
2010-10-25 10:50:00,21.11,21.11,21.09,21.09,21800.0,13.3561,13.3561,13.3434,13.3434,21800.0
2010-10-25 10:55:00,21.1,21.11,21.08,21.09,33700.0,13.3497,13.3561,13.3371,13.3434,33700.0
2010-10-25 11:00:00,21.09,21.1,21.07,21.07,26100.0,13.3434,13.3497,13.3307,13.3307,26100.0
2010-10-25 11:05:00,21.07,21.09,21.07,21.08,13000.0,13.3307,13.3434,13.3307,13.3371,13000.0
2010-10-25 11:10:00,21.08,21.09,21.08,21.09,18100.0,13.3371,13.3434,13.3371,13.3434,18100.0
2010-10-25 11:15:00,21.09,21.11,21.08,21.11,32100.0,13.3434,13.3561,13.3371,13.3561,32100.0
2010-10-25 11:20:00,21.11,21.12,21.08,21.09,23900.0,13.3561,13.3624,13.3371,13.3434,23900.0
2010-10-25 11:25:00,21.08,21.1,21.07,21.1,24200.0,13.3371,13.3497,13.3307,13.3497,24200.0
2010-10-25 11:30:00,21.09,21.12,21.09,21.11,26700.0,13.3434,13.3624,13.3434,13.3561,26700.0
2010-10-25 11:35:00,21.1,21.11,21.08,21.08,19100.0,13.3497,13.3561,13.3371,13.3371,19100.0
2010-10-25 11:40:00,21.08,21.1,21.08,21.09,13400.0,13.3371,13.3497,13.3371,13.3434,13400.0
2010-10-25 11:45:00,21.1,21.1,21.09,21.1,10800.0,13.3497,13.3497,13.3434,13.3497,10800.0
2010-10-25 11:50:00,21.09,21.1,21.08,21.08,39700.0,13.3434,13.3497,13.3371,13.3371,39700.0
2010-10-25 11:55:00,21.08,21.1,21.08,21.09,42100.0,13.3371,13.3497,13.3371,13.3434,42100.0
2010-10-25 12:00:00,21.1,21.1,21.09,21.09,6900.0,13.3497,13.3497,13.3434,13.3434,6900.0
2010-10-25 12:05:00,21.09,21.11,21.08,21.1,43500.0,13.3434,13.3561,13.3371,13.3497,43500.0
2010-10-25 12:10:00,21.1,21.11,21.09,21.1,26000.0,13.3497,13.3561,13.3434,13.3497,26000.0
2010-10-25 12:15:00,21.1,21.1,21.09,21.1,18300.0,13.3497,13.3497,13.3434,13.3497,18300.0
2010-10-25 12:20:00,21.09,21.1,21.07,21.08,34200.0,13.3434,13.3497,13.3307,13.3371,34200.0
2010-10-25 12:25:00,21.07,21.09,21.07,21.08,9500.0,13.3307,13.3434,13.3307,13.3371,9500.0
2010-10-25 12:30:00,21.08,21.09,21.07,21.07,9000.0,13.3371,13.3434,13.3307,13.3307,9000.0
2010-10-25 12:35:00,21.07,21.09,21.07,21.08,10100.0,13.3307,13.3434,13.3307,13.3371,10100.0
2010-10-25 12:40:00,21.08,21.09,21.08,21.08,6900.0,13.3371,13.3434,13.3371,13.3371,6900.0
2010-10-25 12:45:00,21.09,21.1,21.08,21.1,16900.0,13.3434,13.3497,13.3371,13.3497,16900.0
2010-10-25 12:50:00,21.09,21.1,21.09,21.09,7600.0,13.3434,13.3497,13.3434,13.3434,7600.0
2010-10-25 12:55:00,21.09,21.12,21.09,21.1,22900.0,13.3434,13.3624,13.3434,13.3497,22900.0
2010-10-25 13:00:00,21.09,21.11,21.08,21.1,38900.0,13.3434,13.3561,13.3371,13.3497,38900.0
2010-10-25 13:05:00,21.1,21.12,21.1,21.1,10500.0,13.3497,13.3624,13.3497,13.3497,10500.0
2010-10-25 13:10:00,21.1,21.12,21.1,21.11,8600.0,13.3497,13.3624,13.3497,13.3561,8600.0
2010-10-25 13:15:00,21.12,21.13,21.11,21.11,14500.0,13.3624,13.3687,13.3561,13.3561,14500.0
2010-10-25 13:20:00,21.12,21.15,21.12,21.13,13900.0,13.3624,13.3814,13.3624,13.3687,13900.0
2010-10-25 13:25:00,21.13,21.16,21.13,21.15,35200.0,13.3687,13.3877,13.3687,13.3814,35200.0
2010-10-25 13:30:00,21.15,21.16,21.13,21.13,11200.0,13.3814,13.3877,13.3687,13.3687,11200.0
2010-10-25 13:35:00,21.13,21.14,21.12,21.12,5400.0,13.3687,13.375,13.3624,13.3624,5400.0
2010-10-25 13:40:00,21.12,21.13,21.12,21.12,13700.0,13.3624,13.3687,13.3624,13.3624,13700.0
2010-10-25 13:45:00,21.12,21.13,21.12,21.12,7400.0,13.3624,13.3687,13.3624,13.3624,7400.0
2010-10-25 13:50:00,21.12,21.13,21.1,21.1,21200.0,13.3624,13.3687,13.3497,13.3497,21200.0
2010-10-25 13:55:00,21.11,21.11,21.09,21.1,26700.0,13.3561,13.3561,13.3434,13.3497,26700.0
2010-10-25 14:00:00,21.1,21.11,21.1,21.1,5000.0,13.3497,13.3561,13.3497,13.3497,5000.0
2010-10-25 14:05:00,21.1,21.11,21.1,21.1,5700.0,13.3497,13.3561,13.3497,13.3497,5700.0
2010-10-25 14:10:00,21.1,21.11,21.1,21.1,5000.0,13.3497,13.3561,13.3497,13.3497,5000.0
2010-10-25 14:15:00,21.1,21.11,21.1,21.1,6900.0,13.3497,13.3561,13.3497,13.3497,6900.0
2010-10-25 14:20:00,21.1,21.12,21.1,21.1,25800.0,13.3497,13.3624,13.3497,13.3497,25800.0
2010-10-25 14:25:00,21.11,21.11,21.1,21.1,11100.0,13.3561,13.3561,13.3497,13.3497,11100.0
2010-10-25 14:30:00,21.11,21.12,21.09,21.11,43200.0,13.3561,13.3624,13.3434,13.3561,43200.0
2010-10-25 14:35:00,21.11,21.11,21.07,21.11,67800.0,13.3561,13.3561,13.3307,13.3561,67800.0
2010-10-25 14:40:00,21.1,21.11,21.09,21.1,43900.0,13.3497,13.3561,13.3434,13.3497,43900.0
2010-10-25 14:45:00,21.1,21.11,21.09,21.09,14500.0,13.3497,13.3561,13.3434,13.3434,14500.0
2010-10-25 14:50:00,21.1,21.12,21.09,21.1,28800.0,13.3497,13.3624,13.3434,13.3497,28800.0
2010-10-25 14:55:00,21.1,21.11,21.1,21.1,17200.0,13.3497,13.3561,13.3497,13.3497,17200.0
2010-10-25 15:00:00,21.11,21.12,21.1,21.12,21100.0,13.3561,13.3624,13.3497,13.3624,21100.0
2010-10-25 15:05:00,21.12,21.12,21.11,21.12,17800.0,13.3624,13.3624,13.3561,13.3624,17800.0
2010-10-25 15:10:00,21.11,21.12,21.1,21.1,40800.0,13.3561,13.3624,13.3497,13.3497,40800.0
2010-10-25 15:15:00,21.11,21.11,21.1,21.1,13100.0,13.3561,13.3561,13.3497,13.3497,13100.0
2010-10-25 15:20:00,21.1,21.12,21.1,21.12,54500.0,13.3497,13.3624,13.3497,13.3624,54500.0
2010-10-25 15:25:00,21.12,21.14,21.11,21.13,32500.0,13.3624,13.375,13.3561,13.3687,32500.0
2010-10-25 15:30:00,21.14,21.14,21.1,21.1,45100.0,13.375,13.375,13.3497,13.3497,45100.0
2010-10-25 15:35:00,21.1,21.11,21.09,21.09,87800.0,13.3497,13.3561,13.3434,13.3434,87800.0
2010-10-25 15:40:00,21.09,21.1,21.07,21.1,116200.0,13.3434,13.3497,13.3307,13.3497,116200.0
2010-10-25 15:45:00,21.08,21.08,21.0,21.02,163800.0,13.3371,13.3371,13.2865,13.2991,163800.0
2010-10-25 15:50:00,21.03,21.04,21.0,21.02,112900.0,13.3054,13.3118,13.2865,13.2991,112900.0
2010-10-25 15:55:00,21.02,21.03,20.99,21.02,237400.0,13.2991,13.3054,13.2801,13.2991,237400.0
2010-10-26 09:30:00,20.96,21.12,20.96,21.02,87600.0,13.2612,13.3624,13.2612,13.2991,87600.0
2010-10-26 09:35:00,21.01,21.11,21.01,21.1,65200.0,13.2928,13.3561,13.2928,13.3497,65200.0
2010-10-26 09:40:00,21.11,21.13,21.03,21.1,44700.0,13.3561,13.3687,13.3054,13.3497,44700.0
2010-10-26 09:45:00,21.09,21.1,21.04,21.05,33700.0,13.3434,13.3497,13.3118,13.3181,33700.0
2010-10-26 09:50:00,21.05,21.07,21.03,21.06,37100.0,13.3181,13.3307,13.3054,13.3244,37100.0
2010-10-26 09:55:00,21.06,21.06,21.04,21.04,21900.0,13.3244,13.3244,13.3118,13.3118,21900.0
2010-10-26 10:00:00,21.04,21.1,21.04,21.09,42600.0,13.3118,13.3497,13.3118,13.3434,42600.0
2010-10-26 10:05:00,21.1,21.11,21.08,21.11,44500.0,13.3497,13.3561,13.3371,13.3561,44500.0
2010-10-26 10:10:00,21.11,21.14,21.1,21.14,62300.0,13.3561,13.375,13.3497,13.375,62300.0
2010-10-26 10:15:00,21.14,21.26,21.14,21.25,100600.0,13.375,13.451,13.375,13.4446,100600.0
2010-10-26 10:20:00,21.25,21.26,21.24,21.24,49600.0,13.4446,13.451,13.4383,13.4383,49600.0
2010-10-26 10:25:00,21.24,21.28,21.24,21.26,128600.0,13.4383,13.4636,13.4383,13.451,128600.0
2010-10-26 10:30:00,21.26,21.27,21.25,21.25,22400.0,13.451,13.4573,13.4446,13.4446,22400.0
2010-10-26 10:35:00,21.25,21.26,21.25,21.26,111300.0,13.4446,13.451,13.4446,13.451,111300.0
2010-10-26 10:40:00,21.26,21.28,21.25,21.26,49400.0,13.451,13.4636,13.4446,13.451,49400.0
2010-10-26 10:45:00,21.26,21.32,21.26,21.29,86100.0,13.451,13.4889,13.451,13.4699,86100.0
2010-10-26 10:50:00,21.29,21.35,21.28,21.34,73800.0,13.4699,13.5079,13.4636,13.5016,73800.0
2010-10-26 10:55:00,21.33,21.39,21.33,21.38,24600.0,13.4952,13.5332,13.4952,13.5269,24600.0
2010-10-26 11:00:00,21.38,21.39,21.35,21.35,39300.0,13.5269,13.5332,13.5079,13.5079,39300.0
2010-10-26 11:05:00,21.35,21.36,21.32,21.33,28100.0,13.5079,13.5142,13.4889,13.4952,28100.0
2010-10-26 11:10:00,21.32,21.34,21.32,21.33,27400.0,13.4889,13.5016,13.4889,13.4952,27400.0
2010-10-26 11:15:00,21.33,21.37,21.33,21.35,31900.0,13.4952,13.5206,13.4952,13.5079,31900.0
2010-10-26 11:20:00,21.36,21.38,21.35,21.38,22700.0,13.5142,13.5269,13.5079,13.5269,22700.0
2010-10-26 11:25:00,21.37,21.38,21.36,21.36,10800.0,13.5206,13.5269,13.5142,13.5142,10800.0
2010-10-26 11:30:00,21.36,21.36,21.33,21.34,26000.0,13.5142,13.5142,13.4952,13.5016,26000.0
2010-10-26 11:35:00,21.34,21.35,21.33,21.34,36000.0,13.5016,13.5079,13.4952,13.5016,36000.0
2010-10-26 11:40:00,21.34,21.35,21.33,21.35,42900.0,13.5016,13.5079,13.4952,13.5079,42900.0
2010-10-26 11:45:00,21.35,21.37,21.34,21.36,20400.0,13.5079,13.5206,13.5016,13.5142,20400.0
2010-10-26 11:50:00,21.37,21.37,21.36,21.36,4900.0,13.5206,13.5206,13.5142,13.5142,4900.0
2010-10-26 11:55:00,21.36,21.37,21.36,21.37,9800.0,13.5142,13.5206,13.5142,13.5206,9800.0
2010-10-26 12:00:00,21.37,21.39,21.37,21.37,32700.0,13.5206,13.5332,13.5206,13.5206,32700.0
2010-10-26 12:05:00,21.38,21.38,21.36,21.36,26200.0,13.5269,13.5269,13.5142,13.5142,26200.0
2010-10-26 12:10:00,21.37,21.37,21.36,21.36,4300.0,13.5206,13.5206,13.5142,13.5142,4300.0
2010-10-26 12:15:00,21.37,21.37,21.36,21.36,6200.0,13.5206,13.5206,13.5142,13.5142,6200.0
2010-10-26 12:20:00,21.37,21.39,21.36,21.39,82600.0,13.5206,13.5332,13.5142,13.5332,82600.0
2010-10-26 12:25:00,21.39,21.39,21.38,21.38,6000.0,13.5332,13.5332,13.5269,13.5269,6000.0
2010-10-26 12:30:00,21.38,21.39,21.37,21.38,24400.0,13.5269,13.5332,13.5206,13.5269,24400.0
2010-10-26 12:35:00,21.38,21.38,21.37,21.38,22500.0,13.5269,13.5269,13.5206,13.5269,22500.0
2010-10-26 12:40:00,21.38,21.38,21.36,21.37,13700.0,13.5269,13.5269,13.5142,13.5206,13700.0
2010-10-26 12:45:00,21.37,21.39,21.36,21.39,50100.0,13.5206,13.5332,13.5142,13.5332,50100.0
2010-10-26 12:50:00,21.39,21.39,21.38,21.39,18800.0,13.5332,13.5332,13.5269,13.5332,18800.0
2010-10-26 12:55:00,21.39,21.39,21.38,21.38,22600.0,13.5332,13.5332,13.5269,13.5269,22600.0
2010-10-26 13:00:00,21.38,21.43,21.38,21.42,33800.0,13.5269,13.5585,13.5269,13.5522,33800.0
2010-10-26 13:05:00,21.42,21.42,21.41,21.42,4500.0,13.5522,13.5522,13.5459,13.5522,4500.0
2010-10-26 13:10:00,21.41,21.43,21.41,21.42,13000.0,13.5459,13.5585,13.5459,13.5522,13000.0
2010-10-26 13:15:00,21.42,21.43,21.4,21.41,12300.0,13.5522,13.5585,13.5395,13.5459,12300.0
2010-10-26 13:20:00,21.41,21.41,21.39,21.39,24100.0,13.5459,13.5459,13.5332,13.5332,24100.0
2010-10-26 13:25:00,21.4,21.4,21.38,21.38,42100.0,13.5395,13.5395,13.5269,13.5269,42100.0
2010-10-26 13:30:00,21.39,21.39,21.37,21.39,23400.0,13.5332,13.5332,13.5206,13.5332,23400.0
2010-10-26 13:35:00,21.38,21.39,21.37,21.38,13500.0,13.5269,13.5332,13.5206,13.5269,13500.0
2010-10-26 13:40:00,21.37,21.38,21.37,21.38,20400.0,13.5206,13.5269,13.5206,13.5269,20400.0
2010-10-26 13:45:00,21.38,21.38,21.37,21.38,21200.0,13.5269,13.5269,13.5206,13.5269,21200.0
2010-10-26 13:50:00,21.38,21.38,21.32,21.33,47000.0,13.5269,13.5269,13.4889,13.4952,47000.0
2010-10-26 13:55:00,21.33,21.33,21.31,21.31,17900.0,13.4952,13.4952,13.4826,13.4826,17900.0
2010-10-26 14:00:00,21.32,21.35,21.31,21.35,44300.0,13.4889,13.5079,13.4826,13.5079,44300.0
2010-10-26 14:05:00,21.35,21.36,21.33,21.33,62100.0,13.5079,13.5142,13.4952,13.4952,62100.0
2010-10-26 14:10:00,21.33,21.33,21.31,21.32,21300.0,13.4952,13.4952,13.4826,13.4889,21300.0
2010-10-26 14:15:00,21.32,21.34,21.32,21.33,9700.0,13.4889,13.5016,13.4889,13.4952,9700.0
2010-10-26 14:20:00,21.33,21.35,21.33,21.35,15400.0,13.4952,13.5079,13.4952,13.5079,15400.0
2010-10-26 14:25:00,21.35,21.35,21.34,21.35,14000.0,13.5079,13.5079,13.5016,13.5079,14000.0
2010-10-26 14:30:00,21.35,21.35,21.34,21.35,14700.0,13.5079,13.5079,13.5016,13.5079,14700.0
2010-10-26 14:35:00,21.34,21.37,21.34,21.36,60100.0,13.5016,13.5206,13.5016,13.5142,60100.0
2010-10-26 14:40:00,21.36,21.36,21.34,21.34,61200.0,13.5142,13.5142,13.5016,13.5016,61200.0
2010-10-26 14:45:00,21.34,21.35,21.34,21.35,15800.0,13.5016,13.5079,13.5016,13.5079,15800.0
2010-10-26 14:50:00,21.35,21.37,21.34,21.36,54300.0,13.5079,13.5206,13.5016,13.5142,54300.0
2010-10-26 14:55:00,21.36,21.37,21.36,21.37,25600.0,13.5142,13.5206,13.5142,13.5206,25600.0
2010-10-26 15:00:00,21.36,21.4,21.36,21.4,63300.0,13.5142,13.5395,13.5142,13.5395,63300.0
2010-10-26 15:05:00,21.4,21.43,21.4,21.43,53700.0,13.5395,13.5585,13.5395,13.5585,53700.0
2010-10-26 15:10:00,21.43,21.47,21.42,21.45,161000.0,13.5585,13.5838,13.5522,13.5712,161000.0
2010-10-26 15:15:00,21.45,21.46,21.44,21.46,132100.0,13.5712,13.5775,13.5648,13.5775,132100.0
2010-10-26 15:20:00,21.46,21.47,21.45,21.45,51000.0,13.5775,13.5838,13.5712,13.5712,51000.0
2010-10-26 15:25:00,21.45,21.46,21.42,21.42,58600.0,13.5712,13.5775,13.5522,13.5522,58600.0
2010-10-26 15:30:00,21.42,21.43,21.39,21.41,258200.0,13.5522,13.5585,13.5332,13.5459,258200.0
2010-10-26 15:35:00,21.4,21.41,21.38,21.38,151400.0,13.5395,13.5459,13.5269,13.5269,151400.0
2010-10-26 15:40:00,21.38,21.39,21.37,21.38,114700.0,13.5269,13.5332,13.5206,13.5269,114700.0
2010-10-26 15:45:00,21.37,21.38,21.35,21.35,214200.0,13.5206,13.5269,13.5079,13.5079,214200.0
2010-10-26 15:50:00,21.35,21.4,21.35,21.38,221900.0,13.5079,13.5395,13.5079,13.5269,221900.0
2010-10-26 15:55:00,21.38,21.41,21.38,21.41,307600.0,13.5269,13.5459,13.5269,13.5459,307600.0
2010-10-27 09:30:00,21.24,21.24,21.11,21.22,70400.0,13.4383,13.4383,13.3561,13.4257,70400.0
2010-10-27 09:35:00,21.23,21.33,21.18,21.21,115100.0,13.432,13.4952,13.4003,13.4193,115100.0
2010-10-27 09:40:00,21.21,21.22,21.1,21.11,93100.0,13.4193,13.4257,13.3497,13.3561,93100.0
2010-10-27 09:45:00,21.11,21.14,21.07,21.13,49000.0,13.3561,13.375,13.3307,13.3687,49000.0
2010-10-27 09:50:00,21.13,21.16,21.1,21.1,37000.0,13.3687,13.3877,13.3497,13.3497,37000.0
2010-10-27 09:55:00,21.11,21.16,21.1,21.15,56000.0,13.3561,13.3877,13.3497,13.3814,56000.0
2010-10-27 10:00:00,21.15,21.17,21.1,21.13,99800.0,13.3814,13.394,13.3497,13.3687,99800.0
2010-10-27 10:05:00,21.11,21.11,21.05,21.06,67200.0,13.3561,13.3561,13.3181,13.3244,67200.0
2010-10-27 10:10:00,21.05,21.1,21.05,21.06,153300.0,13.3181,13.3497,13.3181,13.3244,153300.0
2010-10-27 10:15:00,21.06,21.07,21.05,21.06,33300.0,13.3244,13.3307,13.3181,13.3244,33300.0
2010-10-27 10:20:00,21.05,21.08,21.03,21.03,63500.0,13.3181,13.3371,13.3054,13.3054,63500.0
2010-10-27 10:25:00,21.04,21.08,21.04,21.08,50000.0,13.3118,13.3371,13.3118,13.3371,50000.0
2010-10-27 10:30:00,21.08,21.11,21.04,21.1,54300.0,13.3371,13.3561,13.3118,13.3497,54300.0
2010-10-27 10:35:00,21.11,21.15,21.1,21.15,73200.0,13.3561,13.3814,13.3497,13.3814,73200.0
2010-10-27 10:40:00,21.16,21.18,21.15,21.18,31100.0,13.3877,13.4003,13.3814,13.4003,31100.0
2010-10-27 10:45:00,21.17,21.19,21.15,21.15,40200.0,13.394,13.4067,13.3814,13.3814,40200.0
2010-10-27 10:50:00,21.15,21.19,21.14,21.19,56500.0,13.3814,13.4067,13.375,13.4067,56500.0
2010-10-27 10:55:00,21.19,21.19,21.14,21.16,47400.0,13.4067,13.4067,13.375,13.3877,47400.0
2010-10-27 11:00:00,21.15,21.17,21.14,21.15,61000.0,13.3814,13.394,13.375,13.3814,61000.0
2010-10-27 11:05:00,21.15,21.17,21.14,21.15,60500.0,13.3814,13.394,13.375,13.3814,60500.0
2010-10-27 11:10:00,21.15,21.18,21.14,21.18,53300.0,13.3814,13.4003,13.375,13.4003,53300.0
2010-10-27 11:15:00,21.18,21.21,21.18,21.2,47100.0,13.4003,13.4193,13.4003,13.413,47100.0
2010-10-27 11:20:00,21.21,21.26,21.2,21.25,53000.0,13.4193,13.451,13.413,13.4446,53000.0
2010-10-27 11:25:00,21.25,21.26,21.24,21.26,53000.0,13.4446,13.451,13.4383,13.451,53000.0
2010-10-27 11:30:00,21.26,21.26,21.23,21.23,33100.0,13.451,13.451,13.432,13.432,33100.0
2010-10-27 11:35:00,21.23,21.26,21.22,21.24,32700.0,13.432,13.451,13.4257,13.4383,32700.0
2010-10-27 11:40:00,21.23,21.24,21.22,21.24,23200.0,13.432,13.4383,13.4257,13.4383,23200.0
2010-10-27 11:45:00,21.24,21.29,21.24,21.29,37300.0,13.4383,13.4699,13.4383,13.4699,37300.0
2010-10-27 11:50:00,21.29,21.32,21.27,21.31,56500.0,13.4699,13.4889,13.4573,13.4826,56500.0
2010-10-27 11:55:00,21.31,21.31,21.3,21.31,25300.0,13.4826,13.4826,13.4763,13.4826,25300.0
2010-10-27 12:00:00,21.3,21.31,21.23,21.24,53600.0,13.4763,13.4826,13.432,13.4383,53600.0
2010-10-27 12:05:00,21.24,21.25,21.22,21.25,41500.0,13.4383,13.4446,13.4257,13.4446,41500.0
2010-10-27 12:10:00,21.25,21.28,21.24,21.28,64300.0,13.4446,13.4636,13.4383,13.4636,64300.0
2010-10-27 12:15:00,21.27,21.3,21.26,21.26,29100.0,13.4573,13.4763,13.451,13.451,29100.0
2010-10-27 12:20:00,21.26,21.28,21.26,21.28,41000.0,13.451,13.4636,13.451,13.4636,41000.0
2010-10-27 12:25:00,21.28,21.28,21.27,21.27,11900.0,13.4636,13.4636,13.4573,13.4573,11900.0
2010-10-27 12:30:00,21.27,21.28,21.26,21.27,31600.0,13.4573,13.4636,13.451,13.4573,31600.0
2010-10-27 12:35:00,21.27,21.27,21.26,21.27,7200.0,13.4573,13.4573,13.451,13.4573,7200.0
2010-10-27 12:40:00,21.26,21.27,21.24,21.25,21600.0,13.451,13.4573,13.4383,13.4446,21600.0
2010-10-27 12:45:00,21.25,21.27,21.24,21.27,43900.0,13.4446,13.4573,13.4383,13.4573,43900.0
2010-10-27 12:50:00,21.27,21.27,21.26,21.27,7300.0,13.4573,13.4573,13.451,13.4573,7300.0
2010-10-27 12:55:00,21.27,21.29,21.26,21.28,31400.0,13.4573,13.4699,13.451,13.4636,31400.0
2010-10-27 13:00:00,21.27,21.28,21.26,21.28,9600.0,13.4573,13.4636,13.451,13.4636,9600.0
2010-10-27 13:05:00,21.28,21.29,21.27,21.29,11600.0,13.4636,13.4699,13.4573,13.4699,11600.0
2010-10-27 13:10:00,21.29,21.29,21.26,21.27,20500.0,13.4699,13.4699,13.451,13.4573,20500.0
2010-10-27 13:15:00,21.26,21.27,21.24,21.25,28700.0,13.451,13.4573,13.4383,13.4446,28700.0
2010-10-27 13:20:00,21.25,21.26,21.24,21.26,12500.0,13.4446,13.451,13.4383,13.451,12500.0
2010-10-27 13:25:00,21.26,21.29,21.24,21.29,21400.0,13.451,13.4699,13.4383,13.4699,21400.0
2010-10-27 13:30:00,21.28,21.29,21.26,21.27,13500.0,13.4636,13.4699,13.451,13.4573,13500.0
2010-10-27 13:35:00,21.27,21.27,21.26,21.27,10900.0,13.4573,13.4573,13.451,13.4573,10900.0
2010-10-27 13:40:00,21.26,21.27,21.26,21.27,19900.0,13.451,13.4573,13.451,13.4573,19900.0
2010-10-27 13:45:00,21.27,21.28,21.24,21.27,179500.0,13.4573,13.4636,13.4383,13.4573,179500.0
2010-10-27 13:50:00,21.27,21.28,21.25,21.25,15000.0,13.4573,13.4636,13.4446,13.4446,15000.0
2010-10-27 13:55:00,21.26,21.28,21.25,21.27,35400.0,13.451,13.4636,13.4446,13.4573,35400.0
2010-10-27 14:00:00,21.27,21.28,21.27,21.28,21900.0,13.4573,13.4636,13.4573,13.4636,21900.0
2010-10-27 14:05:00,21.28,21.3,21.27,21.3,29900.0,13.4636,13.4763,13.4573,13.4763,29900.0
2010-10-27 14:10:00,21.3,21.31,21.29,21.31,28700.0,13.4763,13.4826,13.4699,13.4826,28700.0
2010-10-27 14:15:00,21.31,21.31,21.29,21.29,40800.0,13.4826,13.4826,13.4699,13.4699,40800.0
2010-10-27 14:20:00,21.29,21.3,21.28,21.28,14900.0,13.4699,13.4763,13.4636,13.4636,14900.0
2010-10-27 14:25:00,21.28,21.29,21.28,21.29,15500.0,13.4636,13.4699,13.4636,13.4699,15500.0
2010-10-27 14:30:00,21.28,21.29,21.28,21.29,14700.0,13.4636,13.4699,13.4636,13.4699,14700.0
2010-10-27 14:35:00,21.29,21.33,21.28,21.33,37300.0,13.4699,13.4952,13.4636,13.4952,37300.0
2010-10-27 14:40:00,21.33,21.35,21.32,21.35,34900.0,13.4952,13.5079,13.4889,13.5079,34900.0
2010-10-27 14:45:00,21.34,21.35,21.34,21.35,20300.0,13.5016,13.5079,13.5016,13.5079,20300.0
2010-10-27 14:50:00,21.34,21.35,21.33,21.33,30400.0,13.5016,13.5079,13.4952,13.4952,30400.0
2010-10-27 14:55:00,21.33,21.36,21.33,21.33,57900.0,13.4952,13.5142,13.4952,13.4952,57900.0
2010-10-27 15:00:00,21.33,21.36,21.33,21.35,52400.0,13.4952,13.5142,13.4952,13.5079,52400.0
2010-10-27 15:05:00,21.34,21.35,21.34,21.35,18500.0,13.5016,13.5079,13.5016,13.5079,18500.0
2010-10-27 15:10:00,21.34,21.35,21.34,21.35,22800.0,13.5016,13.5079,13.5016,13.5079,22800.0
2010-10-27 15:15:00,21.35,21.35,21.34,21.34,28200.0,13.5079,13.5079,13.5016,13.5016,28200.0
2010-10-27 15:20:00,21.34,21.38,21.34,21.38,76100.0,13.5016,13.5269,13.5016,13.5269,76100.0
2010-10-27 15:25:00,21.38,21.4,21.37,21.37,66300.0,13.5269,13.5395,13.5206,13.5206,66300.0
2010-10-27 15:30:00,21.37,21.38,21.36,21.37,50100.0,13.5206,13.5269,13.5142,13.5206,50100.0
2010-10-27 15:35:00,21.37,21.38,21.37,21.37,54200.0,13.5206,13.5269,13.5206,13.5206,54200.0
2010-10-27 15:40:00,21.37,21.38,21.37,21.37,61400.0,13.5206,13.5269,13.5206,13.5206,61400.0
2010-10-27 15:45:00,21.37,21.37,21.33,21.33,152400.0,13.5206,13.5206,13.4952,13.4952,152400.0
2010-10-27 15:50:00,21.33,21.36,21.33,21.35,234900.0,13.4952,13.5142,13.4952,13.5079,234900.0
2010-10-27 15:55:00,21.36,21.38,21.35,21.37,257300.0,13.5142,13.5269,13.5079,13.5206,257300.0
2010-10-28 09:30:00,21.49,21.49,21.43,21.48,75200.0,13.5965,13.5965,13.5585,13.5902,75200.0
2010-10-28 09:35:00,21.47,21.47,21.36,21.41,36200.0,13.5838,13.5838,13.5142,13.5459,36200.0
2010-10-28 09:40:00,21.4,21.43,21.37,21.42,43600.0,13.5395,13.5585,13.5206,13.5522,43600.0
2010-10-28 09:45:00,21.42,21.42,21.36,21.36,25800.0,13.5522,13.5522,13.5142,13.5142,25800.0
2010-10-28 09:50:00,21.37,21.37,21.34,21.35,50100.0,13.5206,13.5206,13.5016,13.5079,50100.0
2010-10-28 09:55:00,21.35,21.36,21.33,21.34,32900.0,13.5079,13.5142,13.4952,13.5016,32900.0
2010-10-28 10:00:00,21.34,21.36,21.33,21.34,98100.0,13.5016,13.5142,13.4952,13.5016,98100.0
2010-10-28 10:05:00,21.34,21.35,21.24,21.24,152600.0,13.5016,13.5079,13.4383,13.4383,152600.0
2010-10-28 10:10:00,21.24,21.24,21.13,21.16,139800.0,13.4383,13.4383,13.3687,13.3877,139800.0
2010-10-28 10:15:00,21.16,21.19,21.15,21.18,32800.0,13.3877,13.4067,13.3814,13.4003,32800.0
2010-10-28 10:20:00,21.18,21.18,21.17,21.18,29700.0,13.4003,13.4003,13.394,13.4003,29700.0
2010-10-28 10:25:00,21.17,21.18,21.13,21.14,42500.0,13.394,13.4003,13.3687,13.375,42500.0
2010-10-28 10:30:00,21.13,21.16,21.12,21.16,92000.0,13.3687,13.3877,13.3624,13.3877,92000.0
2010-10-28 10:35:00,21.16,21.17,21.13,21.15,110500.0,13.3877,13.394,13.3687,13.3814,110500.0
2010-10-28 10:40:00,21.16,21.17,21.16,21.17,14900.0,13.3877,13.394,13.3877,13.394,14900.0
2010-10-28 10:45:00,21.16,21.21,21.16,21.21,35700.0,13.3877,13.4193,13.3877,13.4193,35700.0
2010-10-28 10:50:00,21.21,21.21,21.2,21.21,55100.0,13.4193,13.4193,13.413,13.4193,55100.0
2010-10-28 10:55:00,21.2,21.23,21.2,21.23,28400.0,13.413,13.432,13.413,13.432,28400.0
2010-10-28 11:00:00,21.22,21.26,21.22,21.25,53100.0,13.4257,13.451,13.4257,13.4446,53100.0
2010-10-28 11:05:00,21.24,21.26,21.23,21.25,31100.0,13.4383,13.451,13.432,13.4446,31100.0
2010-10-28 11:10:00,21.24,21.26,21.24,21.25,35500.0,13.4383,13.451,13.4383,13.4446,35500.0
2010-10-28 11:15:00,21.25,21.26,21.23,21.26,30400.0,13.4446,13.451,13.432,13.451,30400.0
2010-10-28 11:20:00,21.26,21.28,21.24,21.28,44100.0,13.451,13.4636,13.4383,13.4636,44100.0
2010-10-28 11:25:00,21.27,21.29,21.26,21.27,46200.0,13.4573,13.4699,13.451,13.4573,46200.0
2010-10-28 11:30:00,21.27,21.27,21.24,21.24,32700.0,13.4573,13.4573,13.4383,13.4383,32700.0
2010-10-28 11:35:00,21.25,21.31,21.25,21.29,71600.0,13.4446,13.4826,13.4446,13.4699,71600.0
2010-10-28 11:40:00,21.3,21.3,21.28,21.3,21900.0,13.4763,13.4763,13.4636,13.4763,21900.0
2010-10-28 11:45:00,21.3,21.31,21.29,21.3,57300.0,13.4763,13.4826,13.4699,13.4763,57300.0
2010-10-28 11:50:00,21.3,21.31,21.28,21.28,28500.0,13.4763,13.4826,13.4636,13.4636,28500.0
2010-10-28 11:55:00,21.28,21.28,21.25,21.26,29400.0,13.4636,13.4636,13.4446,13.451,29400.0
2010-10-28 12:00:00,21.26,21.26,21.23,21.25,21200.0,13.451,13.451,13.432,13.4446,21200.0
2010-10-28 12:05:00,21.25,21.26,21.24,21.25,18100.0,13.4446,13.451,13.4383,13.4446,18100.0
2010-10-28 12:10:00,21.25,21.26,21.23,21.24,29500.0,13.4446,13.451,13.432,13.4383,29500.0
2010-10-28 12:15:00,21.23,21.25,21.23,21.25,10600.0,13.432,13.4446,13.432,13.4446,10600.0
2010-10-28 12:20:00,21.26,21.26,21.24,21.25,9600.0,13.451,13.451,13.4383,13.4446,9600.0
2010-10-28 12:25:00,21.25,21.25,21.21,21.21,14000.0,13.4446,13.4446,13.4193,13.4193,14000.0
2010-10-28 12:30:00,21.21,21.21,21.2,21.21,14400.0,13.4193,13.4193,13.413,13.4193,14400.0
2010-10-28 12:35:00,21.21,21.21,21.2,21.2,6300.0,13.4193,13.4193,13.413,13.413,6300.0
2010-10-28 12:40:00,21.2,21.23,21.2,21.23,17900.0,13.413,13.432,13.413,13.432,17900.0
2010-10-28 12:45:00,21.23,21.23,21.21,21.22,18200.0,13.432,13.432,13.4193,13.4257,18200.0
2010-10-28 12:50:00,21.21,21.24,21.21,21.24,11600.0,13.4193,13.4383,13.4193,13.4383,11600.0
2010-10-28 12:55:00,21.24,21.24,21.18,21.18,23000.0,13.4383,13.4383,13.4003,13.4003,23000.0
2010-10-28 13:00:00,21.19,21.23,21.18,21.23,16100.0,13.4067,13.432,13.4003,13.432,16100.0
2010-10-28 13:05:00,21.23,21.25,21.22,21.23,22700.0,13.432,13.4446,13.4257,13.432,22700.0
2010-10-28 13:10:00,21.22,21.25,21.22,21.25,19600.0,13.4257,13.4446,13.4257,13.4446,19600.0
2010-10-28 13:15:00,21.25,21.29,21.25,21.28,63700.0,13.4446,13.4699,13.4446,13.4636,63700.0
2010-10-28 13:20:00,21.28,21.28,21.26,21.26,39300.0,13.4636,13.4636,13.451,13.451,39300.0
2010-10-28 13:25:00,21.26,21.28,21.26,21.28,14600.0,13.451,13.4636,13.451,13.4636,14600.0
2010-10-28 13:30:00,21.28,21.29,21.26,21.26,23600.0,13.4636,13.4699,13.451,13.451,23600.0
2010-10-28 13:35:00,21.26,21.27,21.24,21.26,30300.0,13.451,13.4573,13.4383,13.451,30300.0
2010-10-28 13:40:00,21.27,21.27,21.24,21.25,49700.0,13.4573,13.4573,13.4383,13.4446,49700.0
2010-10-28 13:45:00,21.25,21.26,21.23,21.25,23800.0,13.4446,13.451,13.432,13.4446,23800.0
2010-10-28 13:50:00,21.25,21.26,21.25,21.26,7600.0,13.4446,13.451,13.4446,13.451,7600.0
2010-10-28 13:55:00,21.26,21.27,21.24,21.24,34400.0,13.451,13.4573,13.4383,13.4383,34400.0
2010-10-28 14:00:00,21.24,21.25,21.23,21.25,13900.0,13.4383,13.4446,13.432,13.4446,13900.0
2010-10-28 14:05:00,21.25,21.28,21.24,21.26,28600.0,13.4446,13.4636,13.4383,13.451,28600.0
2010-10-28 14:10:00,21.26,21.28,21.26,21.27,11300.0,13.451,13.4636,13.451,13.4573,11300.0
2010-10-28 14:15:00,21.28,21.28,21.24,21.25,13400.0,13.4636,13.4636,13.4383,13.4446,13400.0
2010-10-28 14:20:00,21.24,21.25,21.23,21.25,15300.0,13.4383,13.4446,13.432,13.4446,15300.0
2010-10-28 14:25:00,21.25,21.25,21.22,21.24,46500.0,13.4446,13.4446,13.4257,13.4383,46500.0
2010-10-28 14:30:00,21.24,21.24,21.22,21.22,38800.0,13.4383,13.4383,13.4257,13.4257,38800.0
2010-10-28 14:35:00,21.23,21.23,21.21,21.22,40100.0,13.432,13.432,13.4193,13.4257,40100.0
2010-10-28 14:40:00,21.22,21.24,21.22,21.24,26300.0,13.4257,13.4383,13.4257,13.4383,26300.0
2010-10-28 14:45:00,21.24,21.25,21.2,21.25,84800.0,13.4383,13.4446,13.413,13.4446,84800.0
2010-10-28 14:50:00,21.25,21.26,21.25,21.26,13900.0,13.4446,13.451,13.4446,13.451,13900.0
2010-10-28 14:55:00,21.26,21.28,21.25,21.28,27600.0,13.451,13.4636,13.4446,13.4636,27600.0
2010-10-28 15:00:00,21.27,21.28,21.26,21.26,33400.0,13.4573,13.4636,13.451,13.451,33400.0
2010-10-28 15:05:00,21.26,21.3,21.26,21.3,53200.0,13.451,13.4763,13.451,13.4763,53200.0
2010-10-28 15:10:00,21.3,21.3,21.26,21.26,82500.0,13.4763,13.4763,13.451,13.451,82500.0
2010-10-28 15:15:00,21.27,21.27,21.24,21.25,71400.0,13.4573,13.4573,13.4383,13.4446,71400.0
2010-10-28 15:20:00,21.24,21.25,21.23,21.24,25700.0,13.4383,13.4446,13.432,13.4383,25700.0
2010-10-28 15:25:00,21.24,21.27,21.23,21.27,84600.0,13.4383,13.4573,13.432,13.4573,84600.0
2010-10-28 15:30:00,21.26,21.31,21.26,21.31,50300.0,13.451,13.4826,13.451,13.4826,50300.0
2010-10-28 15:35:00,21.3,21.33,21.29,21.32,94200.0,13.4763,13.4952,13.4699,13.4889,94200.0
2010-10-28 15:40:00,21.32,21.33,21.31,21.31,51700.0,13.4889,13.4952,13.4826,13.4826,51700.0
2010-10-28 15:45:00,21.31,21.32,21.28,21.31,105900.0,13.4826,13.4889,13.4636,13.4826,105900.0
2010-10-28 15:50:00,21.31,21.32,21.29,21.29,82400.0,13.4826,13.4889,13.4699,13.4699,82400.0
2010-10-28 15:55:00,21.29,21.35,21.29,21.33,322100.0,13.4699,13.5079,13.4699,13.4952,322100.0
2010-10-29 09:30:00,21.23,21.34,21.16,21.16,44700.0,13.432,13.5016,13.3877,13.3877,44700.0
2010-10-29 09:35:00,21.18,21.18,21.12,21.14,40300.0,13.4003,13.4003,13.3624,13.375,40300.0
2010-10-29 09:40:00,21.14,21.2,21.11,21.14,44700.0,13.375,13.413,13.3561,13.375,44700.0
2010-10-29 09:45:00,21.14,21.14,21.09,21.11,96200.0,13.375,13.375,13.3434,13.3561,96200.0
2010-10-29 09:50:00,21.12,21.13,21.06,21.11,36700.0,13.3624,13.3687,13.3244,13.3561,36700.0
2010-10-29 09:55:00,21.1,21.1,21.04,21.06,30000.0,13.3497,13.3497,13.3118,13.3244,30000.0
2010-10-29 10:00:00,21.05,21.07,21.04,21.06,27000.0,13.3181,13.3307,13.3118,13.3244,27000.0
2010-10-29 10:05:00,21.06,21.15,21.06,21.12,27600.0,13.3244,13.3814,13.3244,13.3624,27600.0
2010-10-29 10:10:00,21.12,21.15,21.11,21.12,22000.0,13.3624,13.3814,13.3561,13.3624,22000.0
2010-10-29 10:15:00,21.12,21.13,21.11,21.11,6800.0,13.3624,13.3687,13.3561,13.3561,6800.0
2010-10-29 10:20:00,21.12,21.12,21.11,21.11,6100.0,13.3624,13.3624,13.3561,13.3561,6100.0
2010-10-29 10:25:00,21.11,21.15,21.11,21.14,23300.0,13.3561,13.3814,13.3561,13.375,23300.0
2010-10-29 10:30:00,21.14,21.14,21.13,21.13,7200.0,13.375,13.375,13.3687,13.3687,7200.0
2010-10-29 10:35:00,21.13,21.14,21.13,21.13,6400.0,13.3687,13.375,13.3687,13.3687,6400.0
2010-10-29 10:40:00,21.14,21.14,21.12,21.13,20400.0,13.375,13.375,13.3624,13.3687,20400.0
2010-10-29 10:45:00,21.13,21.14,21.12,21.14,9700.0,13.3687,13.375,13.3624,13.375,9700.0
2010-10-29 10:50:00,21.14,21.14,21.11,21.12,58000.0,13.375,13.375,13.3561,13.3624,58000.0
2010-10-29 10:55:00,21.13,21.17,21.12,21.17,11600.0,13.3687,13.394,13.3624,13.394,11600.0
2010-10-29 11:00:00,21.17,21.19,21.16,21.17,12600.0,13.394,13.4067,13.3877,13.394,12600.0
2010-10-29 11:05:00,21.17,21.23,21.17,21.22,20800.0,13.394,13.432,13.394,13.4257,20800.0
2010-10-29 11:10:00,21.22,21.23,21.21,21.21,18200.0,13.4257,13.432,13.4193,13.4193,18200.0
2010-10-29 11:15:00,21.21,21.23,21.19,21.23,18700.0,13.4193,13.432,13.4067,13.432,18700.0
2010-10-29 11:20:00,21.23,21.24,21.2,21.22,17200.0,13.432,13.4383,13.413,13.4257,17200.0
2010-10-29 11:25:00,21.22,21.26,21.22,21.22,16300.0,13.4257,13.451,13.4257,13.4257,16300.0
2010-10-29 11:30:00,21.22,21.23,21.16,21.16,34600.0,13.4257,13.432,13.3877,13.3877,34600.0
2010-10-29 11:35:00,21.16,21.19,21.14,21.19,20500.0,13.3877,13.4067,13.375,13.4067,20500.0
2010-10-29 11:40:00,21.19,21.19,21.17,21.17,7200.0,13.4067,13.4067,13.394,13.394,7200.0
2010-10-29 11:45:00,21.17,21.17,21.14,21.14,14300.0,13.394,13.394,13.375,13.375,14300.0
2010-10-29 11:50:00,21.14,21.16,21.14,21.15,12900.0,13.375,13.3877,13.375,13.3814,12900.0
2010-10-29 11:55:00,21.15,21.17,21.15,21.17,7800.0,13.3814,13.394,13.3814,13.394,7800.0
2010-10-29 12:00:00,21.17,21.18,21.16,21.18,5700.0,13.394,13.4003,13.3877,13.4003,5700.0
2010-10-29 12:05:00,21.18,21.19,21.17,21.19,5400.0,13.4003,13.4067,13.394,13.4067,5400.0
2010-10-29 12:10:00,21.19,21.2,21.18,21.19,8500.0,13.4067,13.413,13.4003,13.4067,8500.0
2010-10-29 12:15:00,21.19,21.2,21.18,21.19,10400.0,13.4067,13.413,13.4003,13.4067,10400.0
2010-10-29 12:20:00,21.18,21.2,21.18,21.19,9800.0,13.4003,13.413,13.4003,13.4067,9800.0
2010-10-29 12:25:00,21.19,21.19,21.18,21.18,2000.0,13.4067,13.4067,13.4003,13.4003,2000.0
2010-10-29 12:30:00,21.19,21.19,21.17,21.17,7600.0,13.4067,13.4067,13.394,13.394,7600.0
2010-10-29 12:35:00,21.18,21.18,21.17,21.18,6400.0,13.4003,13.4003,13.394,13.4003,6400.0
2010-10-29 12:40:00,21.18,21.18,21.17,21.18,1700.0,13.4003,13.4003,13.394,13.4003,1700.0
2010-10-29 12:45:00,21.18,21.18,21.14,21.16,15000.0,13.4003,13.4003,13.375,13.3877,15000.0
2010-10-29 12:50:00,21.16,21.16,21.14,21.14,5600.0,13.3877,13.3877,13.375,13.375,5600.0
2010-10-29 12:55:00,21.14,21.15,21.14,21.14,1200.0,13.375,13.3814,13.375,13.375,1200.0
2010-10-29 13:00:00,21.15,21.15,21.12,21.12,31000.0,13.3814,13.3814,13.3624,13.3624,31000.0
2010-10-29 13:05:00,21.12,21.13,21.12,21.13,3500.0,13.3624,13.3687,13.3624,13.3687,3500.0
2010-10-29 13:10:00,21.13,21.13,21.1,21.1,14400.0,13.3687,13.3687,13.3497,13.3497,14400.0
2010-10-29 13:15:00,21.1,21.11,21.1,21.1,3900.0,13.3497,13.3561,13.3497,13.3497,3900.0
2010-10-29 13:20:00,21.11,21.12,21.1,21.12,11700.0,13.3561,13.3624,13.3497,13.3624,11700.0
2010-10-29 13:25:00,21.12,21.12,21.11,21.12,9900.0,13.3624,13.3624,13.3561,13.3624,9900.0
2010-10-29 13:30:00,21.12,21.12,21.11,21.11,9400.0,13.3624,13.3624,13.3561,13.3561,9400.0
2010-10-29 13:35:00,21.11,21.12,21.1,21.11,21200.0,13.3561,13.3624,13.3497,13.3561,21200.0
2010-10-29 13:40:00,21.11,21.14,21.11,21.13,32400.0,13.3561,13.375,13.3561,13.3687,32400.0
2010-10-29 13:45:00,21.14,21.16,21.14,21.16,20500.0,13.375,13.3877,13.375,13.3877,20500.0
2010-10-29 13:50:00,21.16,21.19,21.16,21.19,20400.0,13.3877,13.4067,13.3877,13.4067,20400.0
2010-10-29 13:55:00,21.2,21.2,21.19,21.19,7300.0,13.413,13.413,13.4067,13.4067,7300.0
2010-10-29 14:00:00,21.19,21.2,21.19,21.19,3900.0,13.4067,13.413,13.4067,13.4067,3900.0
2010-10-29 14:05:00,21.19,21.2,21.19,21.19,4000.0,13.4067,13.413,13.4067,13.4067,4000.0
2010-10-29 14:10:00,21.2,21.2,21.19,21.19,5400.0,13.413,13.413,13.4067,13.4067,5400.0
2010-10-29 14:15:00,21.2,21.22,21.19,21.22,14600.0,13.413,13.4257,13.4067,13.4257,14600.0
2010-10-29 14:20:00,21.21,21.22,21.2,21.2,11700.0,13.4193,13.4257,13.413,13.413,11700.0
2010-10-29 14:25:00,21.2,21.21,21.2,21.2,8900.0,13.413,13.4193,13.413,13.413,8900.0
2010-10-29 14:30:00,21.2,21.21,21.2,21.21,7700.0,13.413,13.4193,13.413,13.4193,7700.0
2010-10-29 14:35:00,21.2,21.21,21.2,21.2,18600.0,13.413,13.4193,13.413,13.413,18600.0
2010-10-29 14:40:00,21.2,21.21,21.2,21.2,7600.0,13.413,13.4193,13.413,13.413,7600.0
2010-10-29 14:45:00,21.2,21.21,21.2,21.2,5500.0,13.413,13.4193,13.413,13.413,5500.0
2010-10-29 14:50:00,21.21,21.21,21.2,21.2,4900.0,13.4193,13.4193,13.413,13.413,4900.0
2010-10-29 14:55:00,21.2,21.21,21.2,21.2,6100.0,13.413,13.4193,13.413,13.413,6100.0
2010-10-29 15:00:00,21.21,21.21,21.18,21.19,37100.0,13.4193,13.4193,13.4003,13.4067,37100.0
2010-10-29 15:05:00,21.18,21.2,21.18,21.2,60400.0,13.4003,13.413,13.4003,13.413,60400.0
2010-10-29 15:10:00,21.2,21.2,21.19,21.19,12100.0,13.413,13.413,13.4067,13.4067,12100.0
2010-10-29 15:15:00,21.2,21.2,21.19,21.2,5500.0,13.413,13.413,13.4067,13.413,5500.0
2010-10-29 15:20:00,21.2,21.2,21.19,21.2,6400.0,13.413,13.413,13.4067,13.413,6400.0
2010-10-29 15:25:00,21.2,21.21,21.19,21.2,17300.0,13.413,13.4193,13.4067,13.413,17300.0
2010-10-29 15:30:00,21.21,21.21,21.19,21.2,36200.0,13.4193,13.4193,13.4067,13.413,36200.0
2010-10-29 15:35:00,21.19,21.21,21.19,21.21,22800.0,13.4067,13.4193,13.4067,13.4193,22800.0
2010-10-29 15:40:00,21.21,21.23,21.2,21.23,55800.0,13.4193,13.432,13.413,13.432,55800.0
2010-10-29 15:45:00,21.22,21.23,21.18,21.18,135900.0,13.4257,13.432,13.4003,13.4003,135900.0
2010-10-29 15:50:00,21.18,21.19,21.15,21.17,79600.0,13.4003,13.4067,13.3814,13.394,79600.0
2010-10-29 15:55:00,21.17,21.17,21.16,21.17,156500.0,13.394,13.394,13.3877,13.394,156500.0
2010-11-01 09:30:00,21.28,21.32,21.21,21.22,29500.0,13.4636,13.4889,13.4193,13.4257,29500.0
2010-11-01 09:35:00,21.22,21.32,21.21,21.32,26800.0,13.4257,13.4889,13.4193,13.4889,26800.0
2010-11-01 09:40:00,21.32,21.38,21.31,21.37,32500.0,13.4889,13.5269,13.4826,13.5206,32500.0
2010-11-01 09:45:00,21.37,21.43,21.37,21.4,50800.0,13.5206,13.5585,13.5206,13.5395,50800.0
2010-11-01 09:50:00,21.41,21.42,21.39,21.39,9600.0,13.5459,13.5522,13.5332,13.5332,9600.0
2010-11-01 09:55:00,21.38,21.39,21.36,21.38,31900.0,13.5269,13.5332,13.5142,13.5269,31900.0
2010-11-01 10:00:00,21.39,21.48,21.38,21.48,88200.0,13.5332,13.5902,13.5269,13.5902,88200.0
2010-11-01 10:05:00,21.48,21.5,21.45,21.45,49900.0,13.5902,13.6028,13.5712,13.5712,49900.0
2010-11-01 10:10:00,21.46,21.47,21.44,21.45,18700.0,13.5775,13.5838,13.5648,13.5712,18700.0
2010-11-01 10:15:00,21.46,21.48,21.45,21.47,27500.0,13.5775,13.5902,13.5712,13.5838,27500.0
2010-11-01 10:20:00,21.47,21.49,21.46,21.47,26900.0,13.5838,13.5965,13.5775,13.5838,26900.0
2010-11-01 10:25:00,21.47,21.47,21.4,21.41,53400.0,13.5838,13.5838,13.5395,13.5459,53400.0
2010-11-01 10:30:00,21.41,21.42,21.38,21.38,31400.0,13.5459,13.5522,13.5269,13.5269,31400.0
2010-11-01 10:35:00,21.37,21.41,21.36,21.4,80300.0,13.5206,13.5459,13.5142,13.5395,80300.0
2010-11-01 10:40:00,21.4,21.4,21.37,21.39,28400.0,13.5395,13.5395,13.5206,13.5332,28400.0
2010-11-01 10:45:00,21.39,21.41,21.38,21.41,21000.0,13.5332,13.5459,13.5269,13.5459,21000.0
2010-11-01 10:50:00,21.41,21.42,21.37,21.38,38200.0,13.5459,13.5522,13.5206,13.5269,38200.0
2010-11-01 10:55:00,21.38,21.39,21.35,21.36,23600.0,13.5269,13.5332,13.5079,13.5142,23600.0
2010-11-01 11:00:00,21.36,21.37,21.33,21.36,42700.0,13.5142,13.5206,13.4952,13.5142,42700.0
2010-11-01 11:05:00,21.35,21.39,21.35,21.39,30600.0,13.5079,13.5332,13.5079,13.5332,30600.0
2010-11-01 11:10:00,21.39,21.41,21.38,21.41,25900.0,13.5332,13.5459,13.5269,13.5459,25900.0
2010-11-01 11:15:00,21.4,21.4,21.34,21.35,23900.0,13.5395,13.5395,13.5016,13.5079,23900.0
2010-11-01 11:20:00,21.36,21.36,21.32,21.33,22400.0,13.5142,13.5142,13.4889,13.4952,22400.0
2010-11-01 11:25:00,21.32,21.35,21.31,21.34,22500.0,13.4889,13.5079,13.4826,13.5016,22500.0
2010-11-01 11:30:00,21.34,21.34,21.31,21.32,15100.0,13.5016,13.5016,13.4826,13.4889,15100.0
2010-11-01 11:35:00,21.32,21.32,21.28,21.28,28500.0,13.4889,13.4889,13.4636,13.4636,28500.0
2010-11-01 11:40:00,21.28,21.29,21.28,21.28,6500.0,13.4636,13.4699,13.4636,13.4636,6500.0
2010-11-01 11:45:00,21.28,21.29,21.27,21.29,53800.0,13.4636,13.4699,13.4573,13.4699,53800.0
2010-11-01 11:50:00,21.29,21.29,21.26,21.26,13600.0,13.4699,13.4699,13.451,13.451,13600.0
2010-11-01 11:55:00,21.26,21.27,21.26,21.26,21800.0,13.451,13.4573,13.451,13.451,21800.0
2010-11-01 12:00:00,21.27,21.27,21.26,21.26,13200.0,13.4573,13.4573,13.451,13.451,13200.0
2010-11-01 12:05:00,21.26,21.27,21.25,21.25,19800.0,13.451,13.4573,13.4446,13.4446,19800.0
2010-11-01 12:10:00,21.25,21.27,21.25,21.26,19600.0,13.4446,13.4573,13.4446,13.451,19600.0
2010-11-01 12:15:00,21.26,21.27,21.24,21.24,26500.0,13.451,13.4573,13.4383,13.4383,26500.0
2010-11-01 12:20:00,21.23,21.26,21.23,21.25,27000.0,13.432,13.451,13.432,13.4446,27000.0
2010-11-01 12:25:00,21.26,21.26,21.25,21.25,6600.0,13.451,13.451,13.4446,13.4446,6600.0
2010-11-01 12:30:00,21.25,21.25,21.23,21.23,12300.0,13.4446,13.4446,13.432,13.432,12300.0
2010-11-01 12:35:00,21.23,21.24,21.23,21.23,1200.0,13.432,13.4383,13.432,13.432,1200.0
2010-11-01 12:40:00,21.24,21.25,21.23,21.25,19300.0,13.4383,13.4446,13.432,13.4446,19300.0
2010-11-01 12:45:00,21.25,21.27,21.25,21.26,22800.0,13.4446,13.4573,13.4446,13.451,22800.0
2010-11-01 12:50:00,21.25,21.28,21.24,21.27,48800.0,13.4446,13.4636,13.4383,13.4573,48800.0
2010-11-01 12:55:00,21.27,21.28,21.27,21.28,24700.0,13.4573,13.4636,13.4573,13.4636,24700.0
2010-11-01 13:00:00,21.27,21.3,21.27,21.27,28100.0,13.4573,13.4763,13.4573,13.4573,28100.0
2010-11-01 13:05:00,21.26,21.28,21.24,21.27,27800.0,13.451,13.4636,13.4383,13.4573,27800.0
2010-11-01 13:10:00,21.28,21.3,21.27,21.29,15800.0,13.4636,13.4763,13.4573,13.4699,15800.0
2010-11-01 13:15:00,21.29,21.29,21.27,21.28,11300.0,13.4699,13.4699,13.4573,13.4636,11300.0
2010-11-01 13:20:00,21.28,21.29,21.26,21.29,13400.0,13.4636,13.4699,13.451,13.4699,13400.0
2010-11-01 13:25:00,21.28,21.29,21.26,21.28,16200.0,13.4636,13.4699,13.451,13.4636,16200.0
2010-11-01 13:30:00,21.27,21.29,21.26,21.27,29300.0,13.4573,13.4699,13.451,13.4573,29300.0
2010-11-01 13:35:00,21.27,21.29,21.27,21.28,9200.0,13.4573,13.4699,13.4573,13.4636,9200.0
2010-11-01 13:40:00,21.29,21.3,21.28,21.3,13500.0,13.4699,13.4763,13.4636,13.4763,13500.0
2010-11-01 13:45:00,21.29,21.3,21.28,21.29,11400.0,13.4699,13.4763,13.4636,13.4699,11400.0
2010-11-01 13:50:00,21.29,21.29,21.27,21.27,5000.0,13.4699,13.4699,13.4573,13.4573,5000.0
2010-11-01 13:55:00,21.27,21.28,21.27,21.27,5600.0,13.4573,13.4636,13.4573,13.4573,5600.0
2010-11-01 14:00:00,21.27,21.28,21.26,21.26,17900.0,13.4573,13.4636,13.451,13.451,17900.0
2010-11-01 14:05:00,21.26,21.27,21.23,21.23,26700.0,13.451,13.4573,13.432,13.432,26700.0
2010-11-01 14:10:00,21.24,21.24,21.23,21.23,6500.0,13.4383,13.4383,13.432,13.432,6500.0
2010-11-01 14:15:00,21.23,21.24,21.22,21.23,11900.0,13.432,13.4383,13.4257,13.432,11900.0
2010-11-01 14:20:00,21.22,21.25,21.22,21.23,22800.0,13.4257,13.4446,13.4257,13.432,22800.0
2010-11-01 14:25:00,21.23,21.24,21.21,21.22,12900.0,13.432,13.4383,13.4193,13.4257,12900.0
2010-11-01 14:30:00,21.22,21.24,21.22,21.23,26400.0,13.4257,13.4383,13.4257,13.432,26400.0
2010-11-01 14:35:00,21.23,21.23,21.19,21.19,19200.0,13.432,13.432,13.4067,13.4067,19200.0
2010-11-01 14:40:00,21.19,21.21,21.16,21.21,42700.0,13.4067,13.4193,13.3877,13.4193,42700.0
2010-11-01 14:45:00,21.21,21.21,21.17,21.18,33900.0,13.4193,13.4193,13.394,13.4003,33900.0
2010-11-01 14:50:00,21.17,21.2,21.17,21.2,12300.0,13.394,13.413,13.394,13.413,12300.0
2010-11-01 14:55:00,21.19,21.2,21.17,21.19,26700.0,13.4067,13.413,13.394,13.4067,26700.0
2010-11-01 15:00:00,21.19,21.19,21.16,21.16,23100.0,13.4067,13.4067,13.3877,13.3877,23100.0
2010-11-01 15:05:00,21.16,21.16,21.1,21.13,75500.0,13.3877,13.3877,13.3497,13.3687,75500.0
2010-11-01 15:10:00,21.13,21.13,21.09,21.1,51700.0,13.3687,13.3687,13.3434,13.3497,51700.0
2010-11-01 15:15:00,21.1,21.13,21.09,21.11,36000.0,13.3497,13.3687,13.3434,13.3561,36000.0
2010-11-01 15:20:00,21.1,21.13,21.09,21.13,33800.0,13.3497,13.3687,13.3434,13.3687,33800.0
2010-11-01 15:25:00,21.13,21.17,21.13,21.14,32000.0,13.3687,13.394,13.3687,13.375,32000.0
2010-11-01 15:30:00,21.15,21.15,21.14,21.15,17200.0,13.3814,13.3814,13.375,13.3814,17200.0
2010-11-01 15:35:00,21.15,21.15,21.13,21.13,24100.0,13.3814,13.3814,13.3687,13.3687,24100.0
2010-11-01 15:40:00,21.14,21.16,21.13,21.16,27200.0,13.375,13.3877,13.3687,13.3877,27200.0
2010-11-01 15:45:00,21.16,21.2,21.16,21.2,65400.0,13.3877,13.413,13.3877,13.413,65400.0
2010-11-01 15:50:00,21.2,21.22,21.2,21.22,48300.0,13.413,13.4257,13.413,13.4257,48300.0
2010-11-01 15:55:00,21.22,21.24,21.21,21.23,144800.0,13.4257,13.4383,13.4193,13.432,144800.0
2010-11-02 09:30:00,21.41,21.46,21.35,21.4,45700.0,13.5459,13.5775,13.5079,13.5395,45700.0
2010-11-02 09:35:00,21.41,21.45,21.4,21.43,28900.0,13.5459,13.5712,13.5395,13.5585,28900.0
2010-11-02 09:40:00,21.43,21.46,21.41,21.45,32200.0,13.5585,13.5775,13.5459,13.5712,32200.0
2010-11-02 09:45:00,21.45,21.48,21.42,21.42,39600.0,13.5712,13.5902,13.5522,13.5522,39600.0
2010-11-02 09:50:00,21.41,21.47,21.41,21.44,31200.0,13.5459,13.5838,13.5459,13.5648,31200.0
2010-11-02 09:55:00,21.44,21.46,21.43,21.43,16800.0,13.5648,13.5775,13.5585,13.5585,16800.0
2010-11-02 10:00:00,21.44,21.44,21.39,21.4,20600.0,13.5648,13.5648,13.5332,13.5395,20600.0
2010-11-02 10:05:00,21.39,21.42,21.39,21.41,24100.0,13.5332,13.5522,13.5332,13.5459,24100.0
2010-11-02 10:10:00,21.4,21.4,21.35,21.36,19300.0,13.5395,13.5395,13.5079,13.5142,19300.0
2010-11-02 10:15:00,21.36,21.37,21.32,21.35,55300.0,13.5142,13.5206,13.4889,13.5079,55300.0
2010-11-02 10:20:00,21.35,21.38,21.35,21.38,23700.0,13.5079,13.5269,13.5079,13.5269,23700.0
2010-11-02 10:25:00,21.38,21.43,21.38,21.4,27700.0,13.5269,13.5585,13.5269,13.5395,27700.0
2010-11-02 10:30:00,21.41,21.42,21.38,21.38,26900.0,13.5459,13.5522,13.5269,13.5269,26900.0
2010-11-02 10:35:00,21.38,21.4,21.36,21.4,17500.0,13.5269,13.5395,13.5142,13.5395,17500.0
2010-11-02 10:40:00,21.39,21.43,21.39,21.43,20700.0,13.5332,13.5585,13.5332,13.5585,20700.0
2010-11-02 10:45:00,21.44,21.44,21.41,21.42,47000.0,13.5648,13.5648,13.5459,13.5522,47000.0
2010-11-02 10:50:00,21.41,21.44,21.41,21.43,25000.0,13.5459,13.5648,13.5459,13.5585,25000.0
2010-11-02 10:55:00,21.43,21.45,21.41,21.44,34400.0,13.5585,13.5712,13.5459,13.5648,34400.0
2010-11-02 11:00:00,21.43,21.45,21.42,21.45,27100.0,13.5585,13.5712,13.5522,13.5712,27100.0
2010-11-02 11:05:00,21.45,21.46,21.44,21.46,26000.0,13.5712,13.5775,13.5648,13.5775,26000.0
2010-11-02 11:10:00,21.46,21.46,21.43,21.45,27900.0,13.5775,13.5775,13.5585,13.5712,27900.0
2010-11-02 11:15:00,21.46,21.46,21.43,21.44,39400.0,13.5775,13.5775,13.5585,13.5648,39400.0
2010-11-02 11:20:00,21.46,21.46,21.44,21.46,18200.0,13.5775,13.5775,13.5648,13.5775,18200.0
2010-11-02 11:25:00,21.46,21.47,21.45,21.47,21500.0,13.5775,13.5838,13.5712,13.5838,21500.0
2010-11-02 11:30:00,21.47,21.48,21.46,21.46,35900.0,13.5838,13.5902,13.5775,13.5775,35900.0
2010-11-02 11:35:00,21.46,21.48,21.45,21.47,15200.0,13.5775,13.5902,13.5712,13.5838,15200.0
2010-11-02 11:40:00,21.47,21.48,21.46,21.48,23800.0,13.5838,13.5902,13.5775,13.5902,23800.0
2010-11-02 11:45:00,21.48,21.49,21.47,21.49,13300.0,13.5902,13.5965,13.5838,13.5965,13300.0
2010-11-02 11:50:00,21.49,21.49,21.48,21.49,16500.0,13.5965,13.5965,13.5902,13.5965,16500.0
2010-11-02 11:55:00,21.48,21.5,21.48,21.48,30000.0,13.5902,13.6028,13.5902,13.5902,30000.0
2010-11-02 12:00:00,21.49,21.5,21.48,21.5,13300.0,13.5965,13.6028,13.5902,13.6028,13300.0
2010-11-02 12:05:00,21.5,21.5,21.48,21.48,29400.0,13.6028,13.6028,13.5902,13.5902,29400.0
2010-11-02 12:10:00,21.48,21.48,21.47,21.47,13400.0,13.5902,13.5902,13.5838,13.5838,13400.0
2010-11-02 12:15:00,21.48,21.49,21.47,21.49,17900.0,13.5902,13.5965,13.5838,13.5965,17900.0
2010-11-02 12:20:00,21.49,21.49,21.48,21.49,10500.0,13.5965,13.5965,13.5902,13.5965,10500.0
2010-11-02 12:25:00,21.49,21.49,21.48,21.48,15300.0,13.5965,13.5965,13.5902,13.5902,15300.0
2010-11-02 12:30:00,21.48,21.49,21.48,21.49,11500.0,13.5902,13.5965,13.5902,13.5965,11500.0
2010-11-02 12:35:00,21.49,21.5,21.49,21.5,20400.0,13.5965,13.6028,13.5965,13.6028,20400.0
2010-11-02 12:40:00,21.49,21.5,21.49,21.5,7100.0,13.5965,13.6028,13.5965,13.6028,7100.0
2010-11-02 12:45:00,21.5,21.52,21.49,21.52,62500.0,13.6028,13.6155,13.5965,13.6155,62500.0
2010-11-02 12:50:00,21.52,21.54,21.52,21.53,21200.0,13.6155,13.6281,13.6155,13.6218,21200.0
2010-11-02 12:55:00,21.53,21.54,21.49,21.51,60200.0,13.6218,13.6281,13.5965,13.6091,60200.0
2010-11-02 13:00:00,21.51,21.52,21.49,21.5,13100.0,13.6091,13.6155,13.5965,13.6028,13100.0
2010-11-02 13:05:00,21.49,21.52,21.49,21.52,14900.0,13.5965,13.6155,13.5965,13.6155,14900.0
2010-11-02 13:10:00,21.52,21.53,21.51,21.53,8000.0,13.6155,13.6218,13.6091,13.6218,8000.0
2010-11-02 13:15:00,21.53,21.53,21.52,21.53,9300.0,13.6218,13.6218,13.6155,13.6218,9300.0
2010-11-02 13:20:00,21.53,21.54,21.52,21.53,18000.0,13.6218,13.6281,13.6155,13.6218,18000.0
2010-11-02 13:25:00,21.52,21.53,21.52,21.53,2200.0,13.6155,13.6218,13.6155,13.6218,2200.0
2010-11-02 13:30:00,21.52,21.54,21.52,21.54,13400.0,13.6155,13.6281,13.6155,13.6281,13400.0
2010-11-02 13:35:00,21.54,21.58,21.53,21.57,90600.0,13.6281,13.6534,13.6218,13.6471,90600.0
2010-11-02 13:40:00,21.57,21.58,21.56,21.58,30000.0,13.6471,13.6534,13.6408,13.6534,30000.0
2010-11-02 13:45:00,21.58,21.59,21.56,21.57,38200.0,13.6534,13.6597,13.6408,13.6471,38200.0
2010-11-02 13:50:00,21.57,21.58,21.56,21.58,11200.0,13.6471,13.6534,13.6408,13.6534,11200.0
2010-11-02 13:55:00,21.58,21.59,21.58,21.58,10500.0,13.6534,13.6597,13.6534,13.6534,10500.0
2010-11-02 14:00:00,21.59,21.6,21.58,21.59,32200.0,13.6597,13.6661,13.6534,13.6597,32200.0
2010-11-02 14:05:00,21.58,21.59,21.58,21.58,4400.0,13.6534,13.6597,13.6534,13.6534,4400.0
2010-11-02 14:10:00,21.58,21.59,21.58,21.59,8800.0,13.6534,13.6597,13.6534,13.6597,8800.0
2010-11-02 14:15:00,21.59,21.59,21.57,21.57,12400.0,13.6597,13.6597,13.6471,13.6471,12400.0
2010-11-02 14:20:00,21.57,21.58,21.57,21.58,6900.0,13.6471,13.6534,13.6471,13.6534,6900.0
2010-11-02 14:25:00,21.58,21.58,21.57,21.58,16000.0,13.6534,13.6534,13.6471,13.6534,16000.0
2010-11-02 14:30:00,21.57,21.58,21.54,21.54,25000.0,13.6471,13.6534,13.6281,13.6281,25000.0
2010-11-02 14:35:00,21.54,21.55,21.54,21.54,16100.0,13.6281,13.6344,13.6281,13.6281,16100.0
2010-11-02 14:40:00,21.54,21.55,21.54,21.55,16100.0,13.6281,13.6344,13.6281,13.6344,16100.0
2010-11-02 14:45:00,21.55,21.55,21.51,21.51,48000.0,13.6344,13.6344,13.6091,13.6091,48000.0
2010-11-02 14:50:00,21.51,21.52,21.48,21.48,87100.0,13.6091,13.6155,13.5902,13.5902,87100.0
2010-11-02 14:55:00,21.48,21.49,21.44,21.44,81600.0,13.5902,13.5965,13.5648,13.5648,81600.0
2010-11-02 15:00:00,21.45,21.46,21.43,21.45,99600.0,13.5712,13.5775,13.5585,13.5712,99600.0
2010-11-02 15:05:00,21.45,21.46,21.41,21.44,105700.0,13.5712,13.5775,13.5459,13.5648,105700.0
2010-11-02 15:10:00,21.45,21.45,21.44,21.44,46400.0,13.5712,13.5712,13.5648,13.5648,46400.0
2010-11-02 15:15:00,21.45,21.45,21.42,21.43,69700.0,13.5712,13.5712,13.5522,13.5585,69700.0
2010-11-02 15:20:00,21.44,21.44,21.42,21.42,17900.0,13.5648,13.5648,13.5522,13.5522,17900.0
2010-11-02 15:25:00,21.43,21.43,21.42,21.42,15200.0,13.5585,13.5585,13.5522,13.5522,15200.0
2010-11-02 15:30:00,21.43,21.43,21.4,21.41,52100.0,13.5585,13.5585,13.5395,13.5459,52100.0
2010-11-02 15:35:00,21.41,21.42,21.4,21.42,40500.0,13.5459,13.5522,13.5395,13.5522,40500.0
2010-11-02 15:40:00,21.42,21.42,21.41,21.41,34400.0,13.5522,13.5522,13.5459,13.5459,34400.0
2010-11-02 15:45:00,21.42,21.45,21.41,21.44,93000.0,13.5522,13.5712,13.5459,13.5648,93000.0
2010-11-02 15:50:00,21.45,21.46,21.43,21.45,137500.0,13.5712,13.5775,13.5585,13.5712,137500.0
2010-11-02 15:55:00,21.45,21.45,21.41,21.42,373300.0,13.5712,13.5712,13.5459,13.5522,373300.0
2010-11-03 09:30:00,21.46,21.46,21.39,21.41,34200.0,13.5775,13.5775,13.5332,13.5459,34200.0
2010-11-03 09:35:00,21.41,21.42,21.35,21.38,30600.0,13.5459,13.5522,13.5079,13.5269,30600.0
2010-11-03 09:40:00,21.39,21.42,21.39,21.41,23200.0,13.5332,13.5522,13.5332,13.5459,23200.0
2010-11-03 09:45:00,21.41,21.42,21.39,21.41,48900.0,13.5459,13.5522,13.5332,13.5459,48900.0
2010-11-03 09:50:00,21.4,21.4,21.36,21.4,23000.0,13.5395,13.5395,13.5142,13.5395,23000.0
2010-11-03 09:55:00,21.41,21.42,21.39,21.4,29000.0,13.5459,13.5522,13.5332,13.5395,29000.0
2010-11-03 10:00:00,21.41,21.42,21.37,21.37,49600.0,13.5459,13.5522,13.5206,13.5206,49600.0
2010-11-03 10:05:00,21.37,21.39,21.37,21.39,19400.0,13.5206,13.5332,13.5206,13.5332,19400.0
2010-11-03 10:10:00,21.39,21.41,21.38,21.39,16900.0,13.5332,13.5459,13.5269,13.5332,16900.0
2010-11-03 10:15:00,21.39,21.41,21.38,21.41,10700.0,13.5332,13.5459,13.5269,13.5459,10700.0
2010-11-03 10:20:00,21.41,21.41,21.4,21.41,5000.0,13.5459,13.5459,13.5395,13.5459,5000.0
2010-11-03 10:25:00,21.41,21.42,21.4,21.42,41000.0,13.5459,13.5522,13.5395,13.5522,41000.0
2010-11-03 10:30:00,21.42,21.43,21.4,21.4,25900.0,13.5522,13.5585,13.5395,13.5395,25900.0
2010-11-03 10:35:00,21.4,21.43,21.4,21.43,7700.0,13.5395,13.5585,13.5395,13.5585,7700.0
2010-11-03 10:40:00,21.43,21.43,21.4,21.41,25000.0,13.5585,13.5585,13.5395,13.5459,25000.0
2010-11-03 10:45:00,21.41,21.42,21.38,21.4,57300.0,13.5459,13.5522,13.5269,13.5395,57300.0
2010-11-03 10:50:00,21.4,21.44,21.4,21.42,27900.0,13.5395,13.5648,13.5395,13.5522,27900.0
2010-11-03 10:55:00,21.42,21.43,21.42,21.42,3500.0,13.5522,13.5585,13.5522,13.5522,3500.0
2010-11-03 11:00:00,21.42,21.43,21.38,21.4,26800.0,13.5522,13.5585,13.5269,13.5395,26800.0
2010-11-03 11:05:00,21.41,21.42,21.37,21.37,59900.0,13.5459,13.5522,13.5206,13.5206,59900.0
2010-11-03 11:10:00,21.38,21.39,21.34,21.34,45400.0,13.5269,13.5332,13.5016,13.5016,45400.0
2010-11-03 11:15:00,21.35,21.38,21.33,21.34,30700.0,13.5079,13.5269,13.4952,13.5016,30700.0
2010-11-03 11:20:00,21.33,21.36,21.33,21.33,18200.0,13.4952,13.5142,13.4952,13.4952,18200.0
2010-11-03 11:25:00,21.34,21.35,21.33,21.35,17800.0,13.5016,13.5079,13.4952,13.5079,17800.0
2010-11-03 11:30:00,21.35,21.35,21.34,21.35,8000.0,13.5079,13.5079,13.5016,13.5079,8000.0
2010-11-03 11:35:00,21.35,21.35,21.34,21.35,6100.0,13.5079,13.5079,13.5016,13.5079,6100.0
2010-11-03 11:40:00,21.34,21.36,21.33,21.33,22500.0,13.5016,13.5142,13.4952,13.4952,22500.0
2010-11-03 11:45:00,21.34,21.34,21.31,21.31,19700.0,13.5016,13.5016,13.4826,13.4826,19700.0
2010-11-03 11:50:00,21.32,21.32,21.27,21.27,35900.0,13.4889,13.4889,13.4573,13.4573,35900.0
2010-11-03 11:55:00,21.28,21.29,21.27,21.29,14300.0,13.4636,13.4699,13.4573,13.4699,14300.0
2010-11-03 12:00:00,21.29,21.29,21.23,21.25,55900.0,13.4699,13.4699,13.432,13.4446,55900.0
2010-11-03 12:05:00,21.25,21.26,21.24,21.25,13100.0,13.4446,13.451,13.4383,13.4446,13100.0
2010-11-03 12:10:00,21.26,21.28,21.25,21.28,7500.0,13.451,13.4636,13.4446,13.4636,7500.0
2010-11-03 12:15:00,21.28,21.29,21.27,21.28,13100.0,13.4636,13.4699,13.4573,13.4636,13100.0
2010-11-03 12:20:00,21.28,21.3,21.28,21.3,7500.0,13.4636,13.4763,13.4636,13.4763,7500.0
2010-11-03 12:25:00,21.3,21.31,21.29,21.29,21200.0,13.4763,13.4826,13.4699,13.4699,21200.0
2010-11-03 12:30:00,21.3,21.34,21.3,21.34,9200.0,13.4763,13.5016,13.4763,13.5016,9200.0
2010-11-03 12:35:00,21.34,21.34,21.3,21.31,6800.0,13.5016,13.5016,13.4763,13.4826,6800.0
2010-11-03 12:40:00,21.32,21.34,21.3,21.32,15500.0,13.4889,13.5016,13.4763,13.4889,15500.0
2010-11-03 12:45:00,21.31,21.33,21.31,21.31,5900.0,13.4826,13.4952,13.4826,13.4826,5900.0
2010-11-03 12:50:00,21.32,21.33,21.31,21.32,11400.0,13.4889,13.4952,13.4826,13.4889,11400.0
2010-11-03 12:55:00,21.32,21.34,21.32,21.34,5700.0,13.4889,13.5016,13.4889,13.5016,5700.0
2010-11-03 13:00:00,21.34,21.36,21.33,21.36,12400.0,13.5016,13.5142,13.4952,13.5142,12400.0
2010-11-03 13:05:00,21.35,21.36,21.34,21.35,14300.0,13.5079,13.5142,13.5016,13.5079,14300.0
2010-11-03 13:10:00,21.35,21.35,21.32,21.32,20300.0,13.5079,13.5079,13.4889,13.4889,20300.0
2010-11-03 13:15:00,21.32,21.32,21.31,21.31,8100.0,13.4889,13.4889,13.4826,13.4826,8100.0
2010-11-03 13:20:00,21.32,21.33,21.31,21.33,8600.0,13.4889,13.4952,13.4826,13.4952,8600.0
2010-11-03 13:25:00,21.32,21.34,21.3,21.3,19900.0,13.4889,13.5016,13.4763,13.4763,19900.0
2010-11-03 13:30:00,21.3,21.31,21.3,21.31,11100.0,13.4763,13.4826,13.4763,13.4826,11100.0
2010-11-03 13:35:00,21.31,21.32,21.3,21.3,15500.0,13.4826,13.4889,13.4763,13.4763,15500.0
2010-11-03 13:40:00,21.3,21.33,21.3,21.32,15800.0,13.4763,13.4952,13.4763,13.4889,15800.0
2010-11-03 13:45:00,21.31,21.32,21.31,21.31,24600.0,13.4826,13.4889,13.4826,13.4826,24600.0
2010-11-03 13:50:00,21.31,21.31,21.3,21.31,7600.0,13.4826,13.4826,13.4763,13.4826,7600.0
2010-11-03 13:55:00,21.31,21.32,21.31,21.32,4800.0,13.4826,13.4889,13.4826,13.4889,4800.0
2010-11-03 14:00:00,21.32,21.36,21.32,21.36,34200.0,13.4889,13.5142,13.4889,13.5142,34200.0
2010-11-03 14:05:00,21.36,21.37,21.33,21.34,34000.0,13.5142,13.5206,13.4952,13.5016,34000.0
2010-11-03 14:10:00,21.34,21.34,21.24,21.29,37600.0,13.5016,13.5016,13.4383,13.4699,37600.0
2010-11-03 14:15:00,21.29,21.44,21.2,21.36,123500.0,13.4699,13.5648,13.413,13.5142,123500.0
2010-11-03 14:20:00,21.36,21.46,21.31,21.36,102000.0,13.5142,13.5775,13.4826,13.5142,102000.0
2010-11-03 14:25:00,21.35,21.35,21.23,21.25,110600.0,13.5079,13.5079,13.432,13.4446,110600.0
2010-11-03 14:30:00,21.24,21.26,21.19,21.25,44200.0,13.4383,13.451,13.4067,13.4446,44200.0
2010-11-03 14:35:00,21.24,21.31,21.23,21.28,45700.0,13.4383,13.4826,13.432,13.4636,45700.0
2010-11-03 14:40:00,21.27,21.32,21.25,21.31,55200.0,13.4573,13.4889,13.4446,13.4826,55200.0
2010-11-03 14:45:00,21.33,21.33,21.28,21.3,54000.0,13.4952,13.4952,13.4636,13.4763,54000.0
2010-11-03 14:50:00,21.3,21.36,21.3,21.33,33200.0,13.4763,13.5142,13.4763,13.4952,33200.0
2010-11-03 14:55:00,21.33,21.38,21.33,21.35,64300.0,13.4952,13.5269,13.4952,13.5079,64300.0
2010-11-03 15:00:00,21.36,21.38,21.33,21.36,48200.0,13.5142,13.5269,13.4952,13.5142,48200.0
2010-11-03 15:05:00,21.36,21.42,21.36,21.39,47800.0,13.5142,13.5522,13.5142,13.5332,47800.0
2010-11-03 15:10:00,21.39,21.43,21.39,21.39,39800.0,13.5332,13.5585,13.5332,13.5332,39800.0
2010-11-03 15:15:00,21.4,21.44,21.4,21.42,63100.0,13.5395,13.5648,13.5395,13.5522,63100.0
2010-11-03 15:20:00,21.43,21.46,21.42,21.46,125000.0,13.5585,13.5775,13.5522,13.5775,125000.0
2010-11-03 15:25:00,21.46,21.46,21.43,21.46,40400.0,13.5775,13.5775,13.5585,13.5775,40400.0
2010-11-03 15:30:00,21.45,21.46,21.43,21.44,86000.0,13.5712,13.5775,13.5585,13.5648,86000.0
2010-11-03 15:35:00,21.44,21.47,21.43,21.46,119700.0,13.5648,13.5838,13.5585,13.5775,119700.0
2010-11-03 15:40:00,21.45,21.45,21.42,21.44,41400.0,13.5712,13.5712,13.5522,13.5648,41400.0
2010-11-03 15:45:00,21.44,21.48,21.44,21.48,102400.0,13.5648,13.5902,13.5648,13.5902,102400.0
2010-11-03 15:50:00,21.47,21.49,21.45,21.47,137100.0,13.5838,13.5965,13.5712,13.5838,137100.0
2010-11-03 15:55:00,21.48,21.52,21.47,21.51,193400.0,13.5902,13.6155,13.5838,13.6091,193400.0
2010-11-04 09:30:00,21.68,21.73,21.54,21.55,66800.0,13.7167,13.7483,13.6281,13.6344,66800.0
2010-11-04 09:35:00,21.54,21.65,21.54,21.65,55100.0,13.6281,13.6977,13.6281,13.6977,55100.0
2010-11-04 09:40:00,21.66,21.67,21.62,21.62,33400.0,13.704,13.7104,13.6787,13.6787,33400.0
2010-11-04 09:45:00,21.62,21.67,21.62,21.65,59600.0,13.6787,13.7104,13.6787,13.6977,59600.0
2010-11-04 09:50:00,21.64,21.65,21.64,21.64,14400.0,13.6914,13.6977,13.6914,13.6914,14400.0
2010-11-04 09:55:00,21.65,21.67,21.64,21.66,28100.0,13.6977,13.7104,13.6914,13.704,28100.0
2010-11-04 10:00:00,21.66,21.69,21.66,21.66,48600.0,13.704,13.723,13.704,13.704,48600.0
2010-11-04 10:05:00,21.66,21.67,21.62,21.62,55600.0,13.704,13.7104,13.6787,13.6787,55600.0
2010-11-04 10:10:00,21.63,21.65,21.63,21.65,22600.0,13.6851,13.6977,13.6851,13.6977,22600.0
2010-11-04 10:15:00,21.65,21.69,21.64,21.66,30700.0,13.6977,13.723,13.6914,13.704,30700.0
2010-11-04 10:20:00,21.67,21.69,21.65,21.67,35600.0,13.7104,13.723,13.6977,13.7104,35600.0
2010-11-04 10:25:00,21.67,21.72,21.67,21.7,27000.0,13.7104,13.742,13.7104,13.7293,27000.0
2010-11-04 10:30:00,21.69,21.7,21.67,21.67,20300.0,13.723,13.7293,13.7104,13.7104,20300.0
2010-11-04 10:35:00,21.67,21.67,21.66,21.66,18000.0,13.7104,13.7104,13.704,13.704,18000.0
2010-11-04 10:40:00,21.67,21.68,21.65,21.67,26000.0,13.7104,13.7167,13.6977,13.7104,26000.0
2010-11-04 10:45:00,21.68,21.73,21.67,21.72,64000.0,13.7167,13.7483,13.7104,13.742,64000.0
2010-11-04 10:50:00,21.72,21.74,21.71,21.74,12300.0,13.742,13.7547,13.7357,13.7547,12300.0
2010-11-04 10:55:00,21.73,21.78,21.73,21.78,36100.0,13.7483,13.78,13.7483,13.78,36100.0
2010-11-04 11:00:00,21.77,21.82,21.77,21.81,31300.0,13.7736,13.8053,13.7736,13.7989,31300.0
2010-11-04 11:05:00,21.81,21.81,21.78,21.79,23000.0,13.7989,13.7989,13.78,13.7863,23000.0
2010-11-04 11:10:00,21.79,21.79,21.77,21.77,13600.0,13.7863,13.7863,13.7736,13.7736,13600.0
2010-11-04 11:15:00,21.76,21.79,21.76,21.78,20800.0,13.7673,13.7863,13.7673,13.78,20800.0
2010-11-04 11:20:00,21.77,21.77,21.76,21.76,11600.0,13.7736,13.7736,13.7673,13.7673,11600.0
2010-11-04 11:25:00,21.77,21.77,21.74,21.75,12500.0,13.7736,13.7736,13.7547,13.761,12500.0
2010-11-04 11:30:00,21.75,21.76,21.74,21.75,7900.0,13.761,13.7673,13.7547,13.761,7900.0
2010-11-04 11:35:00,21.76,21.76,21.73,21.73,34100.0,13.7673,13.7673,13.7483,13.7483,34100.0
2010-11-04 11:40:00,21.74,21.74,21.69,21.69,47700.0,13.7547,13.7547,13.723,13.723,47700.0
2010-11-04 11:45:00,21.7,21.7,21.69,21.69,5800.0,13.7293,13.7293,13.723,13.723,5800.0
2010-11-04 11:50:00,21.69,21.72,21.69,21.7,52300.0,13.723,13.742,13.723,13.7293,52300.0
2010-11-04 11:55:00,21.7,21.71,21.69,21.7,15700.0,13.7293,13.7357,13.723,13.7293,15700.0
2010-11-04 12:00:00,21.7,21.7,21.69,21.7,9800.0,13.7293,13.7293,13.723,13.7293,9800.0
2010-11-04 12:05:00,21.7,21.71,21.69,21.71,39000.0,13.7293,13.7357,13.723,13.7357,39000.0
2010-11-04 12:10:00,21.72,21.72,21.7,21.7,7900.0,13.742,13.742,13.7293,13.7293,7900.0
2010-11-04 12:15:00,21.71,21.71,21.7,21.71,11600.0,13.7357,13.7357,13.7293,13.7357,11600.0
2010-11-04 12:20:00,21.7,21.72,21.7,21.71,22400.0,13.7293,13.742,13.7293,13.7357,22400.0
2010-11-04 12:25:00,21.72,21.73,21.71,21.73,19900.0,13.742,13.7483,13.7357,13.7483,19900.0
2010-11-04 12:30:00,21.73,21.77,21.73,21.77,24700.0,13.7483,13.7736,13.7483,13.7736,24700.0
2010-11-04 12:35:00,21.77,21.77,21.74,21.76,44000.0,13.7736,13.7736,13.7547,13.7673,44000.0
2010-11-04 12:40:00,21.76,21.77,21.75,21.76,28100.0,13.7673,13.7736,13.761,13.7673,28100.0
2010-11-04 12:45:00,21.76,21.77,21.74,21.75,23400.0,13.7673,13.7736,13.7547,13.761,23400.0
2010-11-04 12:50:00,21.74,21.76,21.74,21.74,13800.0,13.7547,13.7673,13.7547,13.7547,13800.0
2010-11-04 12:55:00,21.74,21.76,21.74,21.76,35200.0,13.7547,13.7673,13.7547,13.7673,35200.0
2010-11-04 13:00:00,21.76,21.76,21.75,21.75,11900.0,13.7673,13.7673,13.761,13.761,11900.0
2010-11-04 13:05:00,21.76,21.79,21.75,21.78,76400.0,13.7673,13.7863,13.761,13.78,76400.0
2010-11-04 13:10:00,21.77,21.83,21.77,21.82,60600.0,13.7736,13.8116,13.7736,13.8053,60600.0
2010-11-04 13:15:00,21.82,21.84,21.81,21.84,9500.0,13.8053,13.8179,13.7989,13.8179,9500.0
2010-11-04 13:20:00,21.84,21.84,21.83,21.83,13400.0,13.8179,13.8179,13.8116,13.8116,13400.0
2010-11-04 13:25:00,21.84,21.84,21.83,21.84,6300.0,13.8179,13.8179,13.8116,13.8179,6300.0
2010-11-04 13:30:00,21.83,21.84,21.83,21.83,20000.0,13.8116,13.8179,13.8116,13.8116,20000.0
2010-11-04 13:35:00,21.83,21.84,21.83,21.84,6700.0,13.8116,13.8179,13.8116,13.8179,6700.0
2010-11-04 13:40:00,21.83,21.86,21.83,21.86,32000.0,13.8116,13.8306,13.8116,13.8306,32000.0
2010-11-04 13:45:00,21.86,21.88,21.85,21.88,47300.0,13.8306,13.8432,13.8242,13.8432,47300.0
2010-11-04 13:50:00,21.88,21.88,21.86,21.86,39100.0,13.8432,13.8432,13.8306,13.8306,39100.0
2010-11-04 13:55:00,21.86,21.86,21.84,21.84,14200.0,13.8306,13.8306,13.8179,13.8179,14200.0
2010-11-04 14:00:00,21.84,21.86,21.84,21.84,25900.0,13.8179,13.8306,13.8179,13.8179,25900.0
2010-11-04 14:05:00,21.84,21.84,21.83,21.83,20200.0,13.8179,13.8179,13.8116,13.8116,20200.0
2010-11-04 14:10:00,21.83,21.87,21.83,21.86,25500.0,13.8116,13.8369,13.8116,13.8306,25500.0
2010-11-04 14:15:00,21.86,21.87,21.85,21.87,11200.0,13.8306,13.8369,13.8242,13.8369,11200.0
2010-11-04 14:20:00,21.87,21.88,21.86,21.88,12400.0,13.8369,13.8432,13.8306,13.8432,12400.0
2010-11-04 14:25:00,21.88,21.88,21.87,21.87,8000.0,13.8432,13.8432,13.8369,13.8369,8000.0
2010-11-04 14:30:00,21.88,21.88,21.87,21.88,5500.0,13.8432,13.8432,13.8369,13.8432,5500.0
2010-11-04 14:35:00,21.88,21.89,21.87,21.89,28500.0,13.8432,13.8496,13.8369,13.8496,28500.0
2010-11-04 14:40:00,21.89,21.89,21.86,21.86,17000.0,13.8496,13.8496,13.8306,13.8306,17000.0
2010-11-04 14:45:00,21.86,21.87,21.86,21.86,11600.0,13.8306,13.8369,13.8306,13.8306,11600.0
2010-11-04 14:50:00,21.86,21.87,21.86,21.86,17500.0,13.8306,13.8369,13.8306,13.8306,17500.0
2010-11-04 14:55:00,21.86,21.87,21.85,21.85,15300.0,13.8306,13.8369,13.8242,13.8242,15300.0
2010-11-04 15:00:00,21.86,21.88,21.85,21.88,49500.0,13.8306,13.8432,13.8242,13.8432,49500.0
2010-11-04 15:05:00,21.88,21.9,21.87,21.9,38300.0,13.8432,13.8559,13.8369,13.8559,38300.0
2010-11-04 15:10:00,21.9,21.9,21.88,21.9,47500.0,13.8559,13.8559,13.8432,13.8559,47500.0
2010-11-04 15:15:00,21.9,21.93,21.9,21.92,130300.0,13.8559,13.8749,13.8559,13.8685,130300.0
2010-11-04 15:20:00,21.91,21.94,21.91,21.93,38500.0,13.8622,13.8812,13.8622,13.8749,38500.0
2010-11-04 15:25:00,21.94,21.96,21.93,21.95,85800.0,13.8812,13.8938,13.8749,13.8875,85800.0
2010-11-04 15:30:00,21.95,21.95,21.91,21.92,102300.0,13.8875,13.8875,13.8622,13.8685,102300.0
2010-11-04 15:35:00,21.92,21.95,21.9,21.93,144400.0,13.8685,13.8875,13.8559,13.8749,144400.0
2010-11-04 15:40:00,21.93,21.93,21.91,21.92,173200.0,13.8749,13.8749,13.8622,13.8685,173200.0
2010-11-04 15:45:00,21.92,21.96,21.88,21.9,459900.0,13.8685,13.8938,13.8432,13.8559,459900.0
2010-11-04 15:50:00,21.91,21.96,21.9,21.95,146700.0,13.8622,13.8938,13.8559,13.8875,146700.0
2010-11-04 15:55:00,21.96,21.99,21.95,21.97,461000.0,13.8938,13.9128,13.8875,13.9002,461000.0
2010-11-05 09:30:00,21.96,21.96,21.82,21.83,36400.0,13.8938,13.8938,13.8053,13.8116,36400.0
2010-11-05 09:35:00,21.84,21.93,21.84,21.93,39000.0,13.8179,13.8749,13.8179,13.8749,39000.0
2010-11-05 09:40:00,21.93,21.98,21.88,21.91,49000.0,13.8749,13.9065,13.8432,13.8622,49000.0
2010-11-05 09:45:00,21.91,21.95,21.9,21.91,44800.0,13.8622,13.8875,13.8559,13.8622,44800.0
2010-11-05 09:50:00,21.9,21.91,21.86,21.86,45000.0,13.8559,13.8622,13.8306,13.8306,45000.0
2010-11-05 09:55:00,21.87,21.98,21.86,21.97,51200.0,13.8369,13.9065,13.8306,13.9002,51200.0
2010-11-05 10:00:00,21.97,22.0,21.95,21.97,19300.0,13.9002,13.9191,13.8875,13.9002,19300.0
2010-11-05 10:05:00,21.97,21.99,21.96,21.98,19500.0,13.9002,13.9128,13.8938,13.9065,19500.0
2010-11-05 10:10:00,21.99,22.0,21.98,22.0,28000.0,13.9128,13.9191,13.9065,13.9191,28000.0
2010-11-05 10:15:00,21.99,22.03,21.97,22.0,134300.0,13.9128,13.9381,13.9002,13.9191,134300.0
2010-11-05 10:20:00,22.0,22.09,21.99,22.08,40700.0,13.9191,13.9761,13.9128,13.9698,40700.0
2010-11-05 10:25:00,22.08,22.09,22.03,22.06,34400.0,13.9698,13.9761,13.9381,13.9571,34400.0
2010-11-05 10:30:00,22.05,22.11,22.04,22.11,43000.0,13.9508,13.9887,13.9445,13.9887,43000.0
2010-11-05 10:35:00,22.11,22.13,22.07,22.07,38600.0,13.9887,14.0014,13.9634,13.9634,38600.0
2010-11-05 10:40:00,22.07,22.08,22.03,22.05,35500.0,13.9634,13.9698,13.9381,13.9508,35500.0
2010-11-05 10:45:00,22.05,22.06,22.04,22.05,16600.0,13.9508,13.9571,13.9445,13.9508,16600.0
2010-11-05 10:50:00,22.06,22.06,22.02,22.02,23900.0,13.9571,13.9571,13.9318,13.9318,23900.0
2010-11-05 10:55:00,22.02,22.02,21.98,21.99,57900.0,13.9318,13.9318,13.9065,13.9128,57900.0
2010-11-05 11:00:00,21.99,22.0,21.95,21.96,55400.0,13.9128,13.9191,13.8875,13.8938,55400.0
2010-11-05 11:05:00,21.95,21.96,21.95,21.96,20500.0,13.8875,13.8938,13.8875,13.8938,20500.0
2010-11-05 11:10:00,21.95,21.96,21.93,21.93,34900.0,13.8875,13.8938,13.8749,13.8749,34900.0
2010-11-05 11:15:00,21.93,21.94,21.93,21.94,15500.0,13.8749,13.8812,13.8749,13.8812,15500.0
2010-11-05 11:20:00,21.94,21.94,21.9,21.9,18100.0,13.8812,13.8812,13.8559,13.8559,18100.0
2010-11-05 11:25:00,21.9,21.91,21.89,21.9,55900.0,13.8559,13.8622,13.8496,13.8559,55900.0
2010-11-05 11:30:00,21.9,21.9,21.89,21.89,50000.0,13.8559,13.8559,13.8496,13.8496,50000.0
2010-11-05 11:35:00,21.89,21.9,21.86,21.86,36800.0,13.8496,13.8559,13.8306,13.8306,36800.0
2010-11-05 11:40:00,21.86,21.87,21.83,21.83,46500.0,13.8306,13.8369,13.8116,13.8116,46500.0
2010-11-05 11:45:00,21.83,21.85,21.83,21.84,25400.0,13.8116,13.8242,13.8116,13.8179,25400.0
2010-11-05 11:50:00,21.84,21.85,21.83,21.85,58400.0,13.8179,13.8242,13.8116,13.8242,58400.0
2010-11-05 11:55:00,21.84,21.84,21.78,21.78,39300.0,13.8179,13.8179,13.78,13.78,39300.0
2010-11-05 12:00:00,21.78,21.8,21.76,21.8,33100.0,13.78,13.7926,13.7673,13.7926,33100.0
2010-11-05 12:05:00,21.79,21.8,21.77,21.78,25800.0,13.7863,13.7926,13.7736,13.78,25800.0
2010-11-05 12:10:00,21.79,21.85,21.78,21.85,45400.0,13.7863,13.8242,13.78,13.8242,45400.0
2010-11-05 12:15:00,21.85,21.87,21.84,21.86,29800.0,13.8242,13.8369,13.8179,13.8306,29800.0
2010-11-05 12:20:00,21.86,21.88,21.85,21.86,122900.0,13.8306,13.8432,13.8242,13.8306,122900.0
2010-11-05 12:25:00,21.86,21.93,21.86,21.91,51000.0,13.8306,13.8749,13.8306,13.8622,51000.0
2010-11-05 12:30:00,21.91,21.94,21.89,21.93,84900.0,13.8622,13.8812,13.8496,13.8749,84900.0
2010-11-05 12:35:00,21.93,21.96,21.93,21.96,23800.0,13.8749,13.8938,13.8749,13.8938,23800.0
2010-11-05 12:40:00,21.95,21.97,21.92,21.92,31200.0,13.8875,13.9002,13.8685,13.8685,31200.0
2010-11-05 12:45:00,21.92,21.92,21.89,21.89,27300.0,13.8685,13.8685,13.8496,13.8496,27300.0
2010-11-05 12:50:00,21.9,21.9,21.86,21.86,13800.0,13.8559,13.8559,13.8306,13.8306,13800.0
2010-11-05 12:55:00,21.87,21.88,21.86,21.87,7400.0,13.8369,13.8432,13.8306,13.8369,7400.0
2010-11-05 13:00:00,21.88,21.89,21.88,21.89,24400.0,13.8432,13.8496,13.8432,13.8496,24400.0
2010-11-05 13:05:00,21.9,21.91,21.9,21.9,33900.0,13.8559,13.8622,13.8559,13.8559,33900.0
2010-11-05 13:10:00,21.9,21.9,21.89,21.9,10100.0,13.8559,13.8559,13.8496,13.8559,10100.0
2010-11-05 13:15:00,21.9,21.9,21.89,21.89,4600.0,13.8559,13.8559,13.8496,13.8496,4600.0
2010-11-05 13:20:00,21.89,21.9,21.88,21.88,27200.0,13.8496,13.8559,13.8432,13.8432,27200.0
2010-11-05 13:25:00,21.88,21.9,21.88,21.9,25900.0,13.8432,13.8559,13.8432,13.8559,25900.0
2010-11-05 13:30:00,21.9,21.91,21.89,21.9,20800.0,13.8559,13.8622,13.8496,13.8559,20800.0
2010-11-05 13:35:00,21.91,21.93,21.91,21.93,25000.0,13.8622,13.8749,13.8622,13.8749,25000.0
2010-11-05 13:40:00,21.92,21.94,21.9,21.9,22500.0,13.8685,13.8812,13.8559,13.8559,22500.0
2010-11-05 13:45:00,21.9,21.91,21.89,21.89,12100.0,13.8559,13.8622,13.8496,13.8496,12100.0
2010-11-05 13:50:00,21.89,21.9,21.88,21.89,14800.0,13.8496,13.8559,13.8432,13.8496,14800.0
2010-11-05 13:55:00,21.88,21.9,21.88,21.89,45800.0,13.8432,13.8559,13.8432,13.8496,45800.0
2010-11-05 14:00:00,21.89,21.89,21.86,21.86,40300.0,13.8496,13.8496,13.8306,13.8306,40300.0
2010-11-05 14:05:00,21.86,21.87,21.86,21.86,14000.0,13.8306,13.8369,13.8306,13.8306,14000.0
2010-11-05 14:10:00,21.86,21.86,21.83,21.83,13600.0,13.8306,13.8306,13.8116,13.8116,13600.0
2010-11-05 14:15:00,21.83,21.86,21.82,21.83,67300.0,13.8116,13.8306,13.8053,13.8116,67300.0
2010-11-05 14:20:00,21.83,21.87,21.82,21.86,44300.0,13.8116,13.8369,13.8053,13.8306,44300.0
2010-11-05 14:25:00,21.87,21.87,21.84,21.84,26600.0,13.8369,13.8369,13.8179,13.8179,26600.0
2010-11-05 14:30:00,21.85,21.87,21.84,21.84,76000.0,13.8242,13.8369,13.8179,13.8179,76000.0
2010-11-05 14:35:00,21.84,21.86,21.83,21.84,58000.0,13.8179,13.8306,13.8116,13.8179,58000.0
2010-11-05 14:40:00,21.84,21.85,21.82,21.85,50500.0,13.8179,13.8242,13.8053,13.8242,50500.0
2010-11-05 14:45:00,21.85,21.85,21.84,21.84,14400.0,13.8242,13.8242,13.8179,13.8179,14400.0
2010-11-05 14:50:00,21.85,21.85,21.84,21.84,20200.0,13.8242,13.8242,13.8179,13.8179,20200.0
2010-11-05 14:55:00,21.84,21.85,21.83,21.83,34200.0,13.8179,13.8242,13.8116,13.8116,34200.0
2010-11-05 15:00:00,21.83,21.84,21.82,21.82,35400.0,13.8116,13.8179,13.8053,13.8053,35400.0
2010-11-05 15:05:00,21.82,21.83,21.81,21.82,34700.0,13.8053,13.8116,13.7989,13.8053,34700.0
2010-11-05 15:10:00,21.82,21.82,21.79,21.79,60700.0,13.8053,13.8053,13.7863,13.7863,60700.0
2010-11-05 15:15:00,21.79,21.81,21.78,21.8,53700.0,13.7863,13.7989,13.78,13.7926,53700.0
2010-11-05 15:20:00,21.8,21.81,21.79,21.79,32500.0,13.7926,13.7989,13.7863,13.7863,32500.0
2010-11-05 15:25:00,21.8,21.81,21.79,21.81,59000.0,13.7926,13.7989,13.7863,13.7989,59000.0
2010-11-05 15:30:00,21.81,21.82,21.8,21.82,52300.0,13.7989,13.8053,13.7926,13.8053,52300.0
2010-11-05 15:35:00,21.82,21.82,21.8,21.81,69000.0,13.8053,13.8053,13.7926,13.7989,69000.0
2010-11-05 15:40:00,21.8,21.81,21.78,21.78,124600.0,13.7926,13.7989,13.78,13.78,124600.0
2010-11-05 15:45:00,21.79,21.88,21.79,21.88,239300.0,13.7863,13.8432,13.7863,13.8432,239300.0
2010-11-05 15:50:00,21.88,21.93,21.87,21.92,130200.0,13.8432,13.8749,13.8369,13.8685,130200.0
2010-11-05 15:55:00,21.92,21.96,21.91,21.95,245300.0,13.8685,13.8938,13.8622,13.8875,245300.0
2010-11-08 09:30:00,21.73,21.91,21.73,21.82,47200.0,13.7483,13.8622,13.7483,13.8053,47200.0
2010-11-08 09:35:00,21.84,21.87,21.81,21.81,14200.0,13.8179,13.8369,13.7989,13.7989,14200.0
2010-11-08 09:40:00,21.81,21.84,21.77,21.78,25300.0,13.7989,13.8179,13.7736,13.78,25300.0
2010-11-08 09:45:00,21.77,21.81,21.77,21.78,17400.0,13.7736,13.7989,13.7736,13.78,17400.0
2010-11-08 09:50:00,21.77,21.78,21.7,21.71,50900.0,13.7736,13.78,13.7293,13.7357,50900.0
2010-11-08 09:55:00,21.7,21.75,21.7,21.73,31700.0,13.7293,13.761,13.7293,13.7483,31700.0
2010-11-08 10:00:00,21.72,21.77,21.71,21.74,58500.0,13.742,13.7736,13.7357,13.7547,58500.0
2010-11-08 10:05:00,21.75,21.8,21.75,21.78,17300.0,13.761,13.7926,13.761,13.78,17300.0
2010-11-08 10:10:00,21.77,21.8,21.76,21.8,14300.0,13.7736,13.7926,13.7673,13.7926,14300.0
2010-11-08 10:15:00,21.8,21.83,21.8,21.8,71000.0,13.7926,13.8116,13.7926,13.7926,71000.0
2010-11-08 10:20:00,21.81,21.81,21.77,21.79,19500.0,13.7989,13.7989,13.7736,13.7863,19500.0
2010-11-08 10:25:00,21.79,21.82,21.78,21.78,49400.0,13.7863,13.8053,13.78,13.78,49400.0
2010-11-08 10:30:00,21.78,21.78,21.73,21.75,69800.0,13.78,13.78,13.7483,13.761,69800.0
2010-11-08 10:35:00,21.75,21.77,21.73,21.75,25400.0,13.761,13.7736,13.7483,13.761,25400.0
2010-11-08 10:40:00,21.76,21.76,21.74,21.76,34400.0,13.7673,13.7673,13.7547,13.7673,34400.0
2010-11-08 10:45:00,21.75,21.78,21.75,21.76,30400.0,13.761,13.78,13.761,13.7673,30400.0
2010-11-08 10:50:00,21.76,21.78,21.74,21.74,55200.0,13.7673,13.78,13.7547,13.7547,55200.0
2010-11-08 10:55:00,21.75,21.76,21.7,21.72,98100.0,13.761,13.7673,13.7293,13.742,98100.0
2010-11-08 11:00:00,21.72,21.74,21.68,21.73,141800.0,13.742,13.7547,13.7167,13.7483,141800.0
2010-11-08 11:05:00,21.72,21.73,21.68,21.69,18900.0,13.742,13.7483,13.7167,13.723,18900.0
2010-11-08 11:10:00,21.69,21.74,21.68,21.71,30900.0,13.723,13.7547,13.7167,13.7357,30900.0
2010-11-08 11:15:00,21.71,21.75,21.71,21.75,12000.0,13.7357,13.761,13.7357,13.761,12000.0
2010-11-08 11:20:00,21.75,21.78,21.74,21.78,16100.0,13.761,13.78,13.7547,13.78,16100.0
2010-11-08 11:25:00,21.78,21.79,21.76,21.77,13900.0,13.78,13.7863,13.7673,13.7736,13900.0
2010-11-08 11:30:00,21.78,21.81,21.77,21.81,12900.0,13.78,13.7989,13.7736,13.7989,12900.0
2010-11-08 11:35:00,21.81,21.81,21.79,21.79,13000.0,13.7989,13.7989,13.7863,13.7863,13000.0
2010-11-08 11:40:00,21.79,21.79,21.76,21.76,12600.0,13.7863,13.7863,13.7673,13.7673,12600.0
2010-11-08 11:45:00,21.77,21.77,21.74,21.75,11000.0,13.7736,13.7736,13.7547,13.761,11000.0
2010-11-08 11:50:00,21.75,21.79,21.74,21.79,42200.0,13.761,13.7863,13.7547,13.7863,42200.0
2010-11-08 11:55:00,21.79,21.85,21.77,21.81,48300.0,13.7863,13.8242,13.7736,13.7989,48300.0
2010-11-08 12:00:00,21.81,21.84,21.81,21.84,9700.0,13.7989,13.8179,13.7989,13.8179,9700.0
2010-11-08 12:05:00,21.84,21.84,21.83,21.84,10300.0,13.8179,13.8179,13.8116,13.8179,10300.0
2010-11-08 12:10:00,21.83,21.84,21.83,21.83,17900.0,13.8116,13.8179,13.8116,13.8116,17900.0
2010-11-08 12:15:00,21.83,21.87,21.83,21.86,38500.0,13.8116,13.8369,13.8116,13.8306,38500.0
2010-11-08 12:20:00,21.86,21.9,21.86,21.89,30700.0,13.8306,13.8559,13.8306,13.8496,30700.0
2010-11-08 12:25:00,21.88,21.89,21.86,21.86,6900.0,13.8432,13.8496,13.8306,13.8306,6900.0
2010-11-08 12:30:00,21.86,21.87,21.86,21.86,4300.0,13.8306,13.8369,13.8306,13.8306,4300.0
2010-11-08 12:35:00,21.86,21.87,21.85,21.85,8400.0,13.8306,13.8369,13.8242,13.8242,8400.0
2010-11-08 12:40:00,21.86,21.86,21.84,21.84,16100.0,13.8306,13.8306,13.8179,13.8179,16100.0
2010-11-08 12:45:00,21.84,21.85,21.83,21.84,10300.0,13.8179,13.8242,13.8116,13.8179,10300.0
2010-11-08 12:50:00,21.84,21.85,21.84,21.85,2400.0,13.8179,13.8242,13.8179,13.8242,2400.0
2010-11-08 12:55:00,21.84,21.84,21.77,21.77,90200.0,13.8179,13.8179,13.7736,13.7736,90200.0
2010-11-08 13:00:00,21.77,21.81,21.76,21.79,36100.0,13.7736,13.7989,13.7673,13.7863,36100.0
2010-11-08 13:05:00,21.79,21.8,21.79,21.8,1400.0,13.7863,13.7926,13.7863,13.7926,1400.0
2010-11-08 13:10:00,21.8,21.8,21.78,21.8,30100.0,13.7926,13.7926,13.78,13.7926,30100.0
2010-11-08 13:15:00,21.79,21.8,21.78,21.78,6500.0,13.7863,13.7926,13.78,13.78,6500.0
2010-11-08 13:20:00,21.78,21.81,21.78,21.81,17000.0,13.78,13.7989,13.78,13.7989,17000.0
2010-11-08 13:25:00,21.82,21.84,21.82,21.82,28500.0,13.8053,13.8179,13.8053,13.8053,28500.0
2010-11-08 13:30:00,21.83,21.84,21.83,21.84,19200.0,13.8116,13.8179,13.8116,13.8179,19200.0
2010-11-08 13:35:00,21.84,21.85,21.83,21.85,8700.0,13.8179,13.8242,13.8116,13.8242,8700.0
2010-11-08 13:40:00,21.85,21.85,21.82,21.82,10200.0,13.8242,13.8242,13.8053,13.8053,10200.0
2010-11-08 13:45:00,21.83,21.83,21.82,21.83,4000.0,13.8116,13.8116,13.8053,13.8116,4000.0
2010-11-08 13:50:00,21.82,21.83,21.82,21.83,3000.0,13.8053,13.8116,13.8053,13.8116,3000.0
2010-11-08 13:55:00,21.82,21.83,21.82,21.82,3000.0,13.8053,13.8116,13.8053,13.8053,3000.0
2010-11-08 14:00:00,21.82,21.85,21.82,21.84,11900.0,13.8053,13.8242,13.8053,13.8179,11900.0
2010-11-08 14:05:00,21.84,21.85,21.84,21.85,2700.0,13.8179,13.8242,13.8179,13.8242,2700.0
2010-11-08 14:10:00,21.84,21.85,21.84,21.84,1800.0,13.8179,13.8242,13.8179,13.8179,1800.0
2010-11-08 14:15:00,21.84,21.85,21.84,21.85,2800.0,13.8179,13.8242,13.8179,13.8242,2800.0
2010-11-08 14:20:00,21.84,21.85,21.84,21.84,2200.0,13.8179,13.8242,13.8179,13.8179,2200.0
2010-11-08 14:25:00,21.85,21.85,21.84,21.84,3300.0,13.8242,13.8242,13.8179,13.8179,3300.0
2010-11-08 14:30:00,21.84,21.84,21.79,21.79,25000.0,13.8179,13.8179,13.7863,13.7863,25000.0
2010-11-08 14:35:00,21.79,21.8,21.78,21.78,25400.0,13.7863,13.7926,13.78,13.78,25400.0
2010-11-08 14:40:00,21.78,21.81,21.78,21.81,59100.0,13.78,13.7989,13.78,13.7989,59100.0
2010-11-08 14:45:00,21.8,21.81,21.8,21.81,2800.0,13.7926,13.7989,13.7926,13.7989,2800.0
2010-11-08 14:50:00,21.8,21.81,21.77,21.78,39500.0,13.7926,13.7989,13.7736,13.78,39500.0
2010-11-08 14:55:00,21.77,21.77,21.75,21.76,12500.0,13.7736,13.7736,13.761,13.7673,12500.0
2010-11-08 15:00:00,21.75,21.79,21.75,21.79,22200.0,13.761,13.7863,13.761,13.7863,22200.0
2010-11-08 15:05:00,21.79,21.79,21.75,21.75,22400.0,13.7863,13.7863,13.761,13.761,22400.0
2010-11-08 15:10:00,21.75,21.77,21.74,21.76,22500.0,13.761,13.7736,13.7547,13.7673,22500.0
2010-11-08 15:15:00,21.75,21.78,21.75,21.78,10000.0,13.761,13.78,13.761,13.78,10000.0
2010-11-08 15:20:00,21.77,21.8,21.77,21.8,15100.0,13.7736,13.7926,13.7736,13.7926,15100.0
2010-11-08 15:25:00,21.8,21.8,21.79,21.8,3200.0,13.7926,13.7926,13.7863,13.7926,3200.0
2010-11-08 15:30:00,21.8,21.81,21.79,21.8,31200.0,13.7926,13.7989,13.7863,13.7926,31200.0
2010-11-08 15:35:00,21.8,21.81,21.79,21.79,39600.0,13.7926,13.7989,13.7863,13.7863,39600.0
2010-11-08 15:40:00,21.8,21.81,21.79,21.81,54600.0,13.7926,13.7989,13.7863,13.7989,54600.0
2010-11-08 15:45:00,21.82,21.83,21.77,21.78,56400.0,13.8053,13.8116,13.7736,13.78,56400.0
2010-11-08 15:50:00,21.77,21.8,21.75,21.75,93700.0,13.7736,13.7926,13.761,13.761,93700.0
2010-11-08 15:55:00,21.76,21.77,21.75,21.76,180200.0,13.7673,13.7736,13.761,13.7673,180200.0
2010-11-09 09:30:00,21.83,21.84,21.73,21.73,53100.0,13.8116,13.8179,13.7483,13.7483,53100.0
2010-11-09 09:35:00,21.73,21.75,21.63,21.67,48900.0,13.7483,13.761,13.6851,13.7104,48900.0
2010-11-09 09:40:00,21.67,21.71,21.63,21.66,83000.0,13.7104,13.7357,13.6851,13.704,83000.0
2010-11-09 09:45:00,21.66,21.7,21.62,21.66,48000.0,13.704,13.7293,13.6787,13.704,48000.0
2010-11-09 09:50:00,21.65,21.67,21.63,21.66,36100.0,13.6977,13.7104,13.6851,13.704,36100.0
2010-11-09 09:55:00,21.66,21.7,21.65,21.68,50600.0,13.704,13.7293,13.6977,13.7167,50600.0
2010-11-09 10:00:00,21.69,21.69,21.67,21.67,75200.0,13.723,13.723,13.7104,13.7104,75200.0
2010-11-09 10:05:00,21.67,21.67,21.65,21.66,31100.0,13.7104,13.7104,13.6977,13.704,31100.0
2010-11-09 10:10:00,21.66,21.69,21.65,21.65,166100.0,13.704,13.723,13.6977,13.6977,166100.0
2010-11-09 10:15:00,21.65,21.67,21.64,21.65,48800.0,13.6977,13.7104,13.6914,13.6977,48800.0
2010-11-09 10:20:00,21.65,21.65,21.63,21.64,19400.0,13.6977,13.6977,13.6851,13.6914,19400.0
2010-11-09 10:25:00,21.63,21.63,21.61,21.62,28900.0,13.6851,13.6851,13.6724,13.6787,28900.0
2010-11-09 10:30:00,21.62,21.62,21.57,21.58,35100.0,13.6787,13.6787,13.6471,13.6534,35100.0
2010-11-09 10:35:00,21.58,21.6,21.57,21.6,32300.0,13.6534,13.6661,13.6471,13.6661,32300.0
2010-11-09 10:40:00,21.61,21.61,21.6,21.61,42500.0,13.6724,13.6724,13.6661,13.6724,42500.0
2010-11-09 10:45:00,21.6,21.61,21.57,21.61,45700.0,13.6661,13.6724,13.6471,13.6724,45700.0
2010-11-09 10:50:00,21.6,21.61,21.58,21.6,21800.0,13.6661,13.6724,13.6534,13.6661,21800.0
2010-11-09 10:55:00,21.59,21.61,21.59,21.61,20500.0,13.6597,13.6724,13.6597,13.6724,20500.0
2010-11-09 11:00:00,21.6,21.62,21.6,21.61,165800.0,13.6661,13.6787,13.6661,13.6724,165800.0
2010-11-09 11:05:00,21.6,21.6,21.57,21.58,34300.0,13.6661,13.6661,13.6471,13.6534,34300.0
2010-11-09 11:10:00,21.58,21.58,21.57,21.58,1300.0,13.6534,13.6534,13.6471,13.6534,1300.0
2010-11-09 11:15:00,21.58,21.61,21.58,21.6,29100.0,13.6534,13.6724,13.6534,13.6661,29100.0
2010-11-09 11:20:00,21.61,21.61,21.59,21.6,21100.0,13.6724,13.6724,13.6597,13.6661,21100.0
2010-11-09 11:25:00,21.6,21.6,21.58,21.58,57900.0,13.6661,13.6661,13.6534,13.6534,57900.0
2010-11-09 11:30:00,21.58,21.6,21.57,21.57,94000.0,13.6534,13.6661,13.6471,13.6471,94000.0
2010-11-09 11:35:00,21.57,21.57,21.56,21.56,12300.0,13.6471,13.6471,13.6408,13.6408,12300.0
2010-11-09 11:40:00,21.56,21.57,21.56,21.57,11100.0,13.6408,13.6471,13.6408,13.6471,11100.0
2010-11-09 11:45:00,21.56,21.57,21.56,21.57,7500.0,13.6408,13.6471,13.6408,13.6471,7500.0
2010-11-09 11:50:00,21.57,21.57,21.56,21.57,22400.0,13.6471,13.6471,13.6408,13.6471,22400.0
2010-11-09 11:55:00,21.57,21.57,21.51,21.51,42700.0,13.6471,13.6471,13.6091,13.6091,42700.0
2010-11-09 12:00:00,21.51,21.55,21.51,21.55,28200.0,13.6091,13.6344,13.6091,13.6344,28200.0
2010-11-09 12:05:00,21.55,21.56,21.55,21.56,14900.0,13.6344,13.6408,13.6344,13.6408,14900.0
2010-11-09 12:10:00,21.56,21.56,21.55,21.56,21300.0,13.6408,13.6408,13.6344,13.6408,21300.0
2010-11-09 12:15:00,21.56,21.56,21.55,21.56,8600.0,13.6408,13.6408,13.6344,13.6408,8600.0
2010-11-09 12:20:00,21.56,21.58,21.55,21.57,38300.0,13.6408,13.6534,13.6344,13.6471,38300.0
2010-11-09 12:25:00,21.57,21.58,21.56,21.58,15400.0,13.6471,13.6534,13.6408,13.6534,15400.0
2010-11-09 12:30:00,21.58,21.61,21.58,21.6,23300.0,13.6534,13.6724,13.6534,13.6661,23300.0
2010-11-09 12:35:00,21.6,21.62,21.59,21.62,21800.0,13.6661,13.6787,13.6597,13.6787,21800.0
2010-11-09 12:40:00,21.62,21.62,21.61,21.62,10700.0,13.6787,13.6787,13.6724,13.6787,10700.0
2010-11-09 12:45:00,21.62,21.63,21.59,21.59,62000.0,13.6787,13.6851,13.6597,13.6597,62000.0
2010-11-09 12:50:00,21.59,21.6,21.58,21.6,17700.0,13.6597,13.6661,13.6534,13.6661,17700.0
2010-11-09 12:55:00,21.6,21.62,21.6,21.61,20600.0,13.6661,13.6787,13.6661,13.6724,20600.0
2010-11-09 13:00:00,21.62,21.65,21.61,21.64,41800.0,13.6787,13.6977,13.6724,13.6914,41800.0
2010-11-09 13:05:00,21.64,21.65,21.64,21.65,20100.0,13.6914,13.6977,13.6914,13.6977,20100.0
2010-11-09 13:10:00,21.65,21.65,21.64,21.65,26300.0,13.6977,13.6977,13.6914,13.6977,26300.0
2010-11-09 13:15:00,21.65,21.67,21.63,21.65,165800.0,13.6977,13.7104,13.6851,13.6977,165800.0
2010-11-09 13:20:00,21.65,21.67,21.65,21.66,47000.0,13.6977,13.7104,13.6977,13.704,47000.0
2010-11-09 13:25:00,21.67,21.69,21.64,21.68,64000.0,13.7104,13.723,13.6914,13.7167,64000.0
2010-11-09 13:30:00,21.67,21.69,21.67,21.69,23300.0,13.7104,13.723,13.7104,13.723,23300.0
2010-11-09 13:35:00,21.69,21.7,21.68,21.69,29500.0,13.723,13.7293,13.7167,13.723,29500.0
2010-11-09 13:40:00,21.68,21.69,21.66,21.68,29100.0,13.7167,13.723,13.704,13.7167,29100.0
2010-11-09 13:45:00,21.68,21.68,21.63,21.64,30900.0,13.7167,13.7167,13.6851,13.6914,30900.0
2010-11-09 13:50:00,21.64,21.64,21.55,21.56,154000.0,13.6914,13.6914,13.6344,13.6408,154000.0
2010-11-09 13:55:00,21.56,21.56,21.52,21.54,65000.0,13.6408,13.6408,13.6155,13.6281,65000.0
2010-11-09 14:00:00,21.53,21.56,21.53,21.55,38300.0,13.6218,13.6408,13.6218,13.6344,38300.0
2010-11-09 14:05:00,21.55,21.56,21.54,21.56,16600.0,13.6344,13.6408,13.6281,13.6408,16600.0
2010-11-09 14:10:00,21.56,21.56,21.55,21.56,92100.0,13.6408,13.6408,13.6344,13.6408,92100.0
2010-11-09 14:15:00,21.56,21.57,21.51,21.51,158700.0,13.6408,13.6471,13.6091,13.6091,158700.0
2010-11-09 14:20:00,21.51,21.52,21.45,21.49,172000.0,13.6091,13.6155,13.5712,13.5965,172000.0
2010-11-09 14:25:00,21.48,21.49,21.44,21.47,89600.0,13.5902,13.5965,13.5648,13.5838,89600.0
2010-11-09 14:30:00,21.47,21.51,21.46,21.51,31400.0,13.5838,13.6091,13.5775,13.6091,31400.0
2010-11-09 14:35:00,21.51,21.51,21.5,21.51,34500.0,13.6091,13.6091,13.6028,13.6091,34500.0
2010-11-09 14:40:00,21.51,21.52,21.5,21.51,35700.0,13.6091,13.6155,13.6028,13.6091,35700.0
2010-11-09 14:45:00,21.52,21.52,21.51,21.52,31500.0,13.6155,13.6155,13.6091,13.6155,31500.0
2010-11-09 14:50:00,21.52,21.52,21.51,21.52,25900.0,13.6155,13.6155,13.6091,13.6155,25900.0
2010-11-09 14:55:00,21.51,21.52,21.51,21.51,28500.0,13.6091,13.6155,13.6091,13.6091,28500.0
2010-11-09 15:00:00,21.52,21.52,21.46,21.49,65400.0,13.6155,13.6155,13.5775,13.5965,65400.0
2010-11-09 15:05:00,21.49,21.49,21.47,21.48,30400.0,13.5965,13.5965,13.5838,13.5902,30400.0
2010-11-09 15:10:00,21.48,21.49,21.48,21.49,33100.0,13.5902,13.5965,13.5902,13.5965,33100.0
2010-11-09 15:15:00,21.49,21.51,21.48,21.51,34000.0,13.5965,13.6091,13.5902,13.6091,34000.0
2010-11-09 15:20:00,21.51,21.51,21.49,21.5,36600.0,13.6091,13.6091,13.5965,13.6028,36600.0
2010-11-09 15:25:00,21.49,21.5,21.47,21.49,52900.0,13.5965,13.6028,13.5838,13.5965,52900.0
2010-11-09 15:30:00,21.49,21.49,21.46,21.47,78900.0,13.5965,13.5965,13.5775,13.5838,78900.0
2010-11-09 15:35:00,21.48,21.48,21.42,21.42,149700.0,13.5902,13.5902,13.5522,13.5522,149700.0
2010-11-09 15:40:00,21.42,21.45,21.42,21.45,111400.0,13.5522,13.5712,13.5522,13.5712,111400.0
2010-11-09 15:45:00,21.45,21.45,21.43,21.43,125800.0,13.5712,13.5712,13.5585,13.5585,125800.0
2010-11-09 15:50:00,21.43,21.44,21.41,21.41,167100.0,13.5585,13.5648,13.5459,13.5459,167100.0
2010-11-09 15:55:00,21.42,21.47,21.41,21.47,579900.0,13.5522,13.5838,13.5459,13.5838,579900.0
2010-11-10 09:30:00,21.41,21.58,21.39,21.55,36200.0,13.5459,13.6534,13.5332,13.6344,36200.0
2010-11-10 09:35:00,21.56,21.6,21.55,21.58,55000.0,13.6408,13.6661,13.6344,13.6534,55000.0
2010-11-10 09:40:00,21.59,21.59,21.48,21.49,62500.0,13.6597,13.6597,13.5902,13.5965,62500.0
2010-11-10 09:45:00,21.49,21.51,21.48,21.48,35100.0,13.5965,13.6091,13.5902,13.5902,35100.0
2010-11-10 09:50:00,21.48,21.51,21.43,21.45,53300.0,13.5902,13.6091,13.5585,13.5712,53300.0
2010-11-10 09:55:00,21.45,21.46,21.39,21.4,24200.0,13.5712,13.5775,13.5332,13.5395,24200.0
2010-11-10 10:00:00,21.4,21.42,21.38,21.38,37500.0,13.5395,13.5522,13.5269,13.5269,37500.0
2010-11-10 10:05:00,21.37,21.41,21.34,21.4,67900.0,13.5206,13.5459,13.5016,13.5395,67900.0
2010-11-10 10:10:00,21.41,21.42,21.37,21.4,103700.0,13.5459,13.5522,13.5206,13.5395,103700.0
2010-11-10 10:15:00,21.39,21.4,21.34,21.35,42800.0,13.5332,13.5395,13.5016,13.5079,42800.0
2010-11-10 10:20:00,21.35,21.35,21.31,21.33,55400.0,13.5079,13.5079,13.4826,13.4952,55400.0
2010-11-10 10:25:00,21.34,21.35,21.29,21.3,36000.0,13.5016,13.5079,13.4699,13.4763,36000.0
2010-11-10 10:30:00,21.3,21.33,21.28,21.3,71300.0,13.4763,13.4952,13.4636,13.4763,71300.0
2010-11-10 10:35:00,21.31,21.35,21.3,21.35,43000.0,13.4826,13.5079,13.4763,13.5079,43000.0
2010-11-10 10:40:00,21.34,21.38,21.34,21.38,28600.0,13.5016,13.5269,13.5016,13.5269,28600.0
2010-11-10 10:45:00,21.37,21.38,21.34,21.34,42400.0,13.5206,13.5269,13.5016,13.5016,42400.0
2010-11-10 10:50:00,21.34,21.37,21.33,21.37,46200.0,13.5016,13.5206,13.4952,13.5206,46200.0
2010-11-10 10:55:00,21.37,21.41,21.36,21.39,37300.0,13.5206,13.5459,13.5142,13.5332,37300.0
2010-11-10 11:00:00,21.4,21.42,21.4,21.41,14000.0,13.5395,13.5522,13.5395,13.5459,14000.0
2010-11-10 11:05:00,21.41,21.42,21.35,21.35,30800.0,13.5459,13.5522,13.5079,13.5079,30800.0
2010-11-10 11:10:00,21.35,21.42,21.35,21.41,43600.0,13.5079,13.5522,13.5079,13.5459,43600.0
2010-11-10 11:15:00,21.4,21.4,21.37,21.4,16600.0,13.5395,13.5395,13.5206,13.5395,16600.0
2010-11-10 11:20:00,21.39,21.44,21.39,21.41,31300.0,13.5332,13.5648,13.5332,13.5459,31300.0
2010-11-10 11:25:00,21.41,21.42,21.41,21.41,8600.0,13.5459,13.5522,13.5459,13.5459,8600.0
2010-11-10 11:30:00,21.42,21.44,21.41,21.42,18100.0,13.5522,13.5648,13.5459,13.5522,18100.0
2010-11-10 11:35:00,21.42,21.45,21.42,21.45,13100.0,13.5522,13.5712,13.5522,13.5712,13100.0
2010-11-10 11:40:00,21.44,21.45,21.43,21.43,6900.0,13.5648,13.5712,13.5585,13.5585,6900.0
2010-11-10 11:45:00,21.44,21.45,21.43,21.45,8500.0,13.5648,13.5712,13.5585,13.5712,8500.0
2010-11-10 11:50:00,21.45,21.48,21.45,21.47,36900.0,13.5712,13.5902,13.5712,13.5838,36900.0
2010-11-10 11:55:00,21.48,21.5,21.48,21.48,38500.0,13.5902,13.6028,13.5902,13.5902,38500.0
2010-11-10 12:00:00,21.48,21.49,21.47,21.49,28300.0,13.5902,13.5965,13.5838,13.5965,28300.0
2010-11-10 12:05:00,21.49,21.49,21.47,21.48,9600.0,13.5965,13.5965,13.5838,13.5902,9600.0
2010-11-10 12:10:00,21.48,21.49,21.47,21.49,12000.0,13.5902,13.5965,13.5838,13.5965,12000.0
2010-11-10 12:15:00,21.48,21.49,21.47,21.48,40300.0,13.5902,13.5965,13.5838,13.5902,40300.0
2010-11-10 12:20:00,21.47,21.48,21.44,21.44,27300.0,13.5838,13.5902,13.5648,13.5648,27300.0
2010-11-10 12:25:00,21.43,21.44,21.4,21.4,46800.0,13.5585,13.5648,13.5395,13.5395,46800.0
2010-11-10 12:30:00,21.41,21.41,21.39,21.41,34400.0,13.5459,13.5459,13.5332,13.5459,34400.0
2010-11-10 12:35:00,21.41,21.43,21.41,21.43,13300.0,13.5459,13.5585,13.5459,13.5585,13300.0
2010-11-10 12:40:00,21.43,21.45,21.4,21.41,101400.0,13.5585,13.5712,13.5395,13.5459,101400.0
2010-11-10 12:45:00,21.42,21.42,21.39,21.42,31300.0,13.5522,13.5522,13.5332,13.5522,31300.0
2010-11-10 12:50:00,21.42,21.45,21.42,21.45,19700.0,13.5522,13.5712,13.5522,13.5712,19700.0
2010-11-10 12:55:00,21.45,21.48,21.44,21.47,23500.0,13.5712,13.5902,13.5648,13.5838,23500.0
2010-11-10 13:00:00,21.47,21.47,21.41,21.44,27600.0,13.5838,13.5838,13.5459,13.5648,27600.0
2010-11-10 13:05:00,21.44,21.48,21.43,21.47,32300.0,13.5648,13.5902,13.5585,13.5838,32300.0
2010-11-10 13:10:00,21.47,21.49,21.46,21.49,18900.0,13.5838,13.5965,13.5775,13.5965,18900.0
2010-11-10 13:15:00,21.49,21.51,21.48,21.5,62300.0,13.5965,13.6091,13.5902,13.6028,62300.0
2010-11-10 13:20:00,21.5,21.51,21.47,21.49,48500.0,13.6028,13.6091,13.5838,13.5965,48500.0
2010-11-10 13:25:00,21.49,21.51,21.49,21.5,26200.0,13.5965,13.6091,13.5965,13.6028,26200.0
2010-11-10 13:30:00,21.5,21.52,21.49,21.5,35300.0,13.6028,13.6155,13.5965,13.6028,35300.0
2010-11-10 13:35:00,21.51,21.53,21.51,21.52,15800.0,13.6091,13.6218,13.6091,13.6155,15800.0
2010-11-10 13:40:00,21.52,21.53,21.49,21.49,18100.0,13.6155,13.6218,13.5965,13.5965,18100.0
2010-11-10 13:45:00,21.5,21.5,21.46,21.46,59600.0,13.6028,13.6028,13.5775,13.5775,59600.0
2010-11-10 13:50:00,21.47,21.47,21.46,21.46,20300.0,13.5838,13.5838,13.5775,13.5775,20300.0
2010-11-10 13:55:00,21.47,21.47,21.46,21.46,58300.0,13.5838,13.5838,13.5775,13.5775,58300.0
2010-11-10 14:00:00,21.47,21.53,21.44,21.52,96000.0,13.5838,13.6218,13.5648,13.6155,96000.0
2010-11-10 14:05:00,21.53,21.57,21.52,21.55,46800.0,13.6218,13.6471,13.6155,13.6344,46800.0
2010-11-10 14:10:00,21.54,21.59,21.54,21.59,23900.0,13.6281,13.6597,13.6281,13.6597,23900.0
2010-11-10 14:15:00,21.58,21.61,21.58,21.6,18700.0,13.6534,13.6724,13.6534,13.6661,18700.0
2010-11-10 14:20:00,21.61,21.61,21.53,21.56,81300.0,13.6724,13.6724,13.6218,13.6408,81300.0
2010-11-10 14:25:00,21.56,21.6,21.56,21.58,59200.0,13.6408,13.6661,13.6408,13.6534,59200.0
2010-11-10 14:30:00,21.58,21.58,21.54,21.57,62700.0,13.6534,13.6534,13.6281,13.6471,62700.0
2010-11-10 14:35:00,21.57,21.59,21.55,21.59,40200.0,13.6471,13.6597,13.6344,13.6597,40200.0
2010-11-10 14:40:00,21.59,21.61,21.56,21.59,41500.0,13.6597,13.6724,13.6408,13.6597,41500.0
2010-11-10 14:45:00,21.59,21.61,21.58,21.6,34700.0,13.6597,13.6724,13.6534,13.6661,34700.0
2010-11-10 14:50:00,21.59,21.6,21.58,21.6,46300.0,13.6597,13.6661,13.6534,13.6661,46300.0
2010-11-10 14:55:00,21.6,21.62,21.59,21.61,29900.0,13.6661,13.6787,13.6597,13.6724,29900.0
2010-11-10 15:00:00,21.61,21.62,21.58,21.6,42600.0,13.6724,13.6787,13.6534,13.6661,42600.0
2010-11-10 15:05:00,21.61,21.62,21.59,21.62,38000.0,13.6724,13.6787,13.6597,13.6787,38000.0
2010-11-10 15:10:00,21.62,21.65,21.61,21.64,51200.0,13.6787,13.6977,13.6724,13.6914,51200.0
2010-11-10 15:15:00,21.63,21.64,21.59,21.61,57500.0,13.6851,13.6914,13.6597,13.6724,57500.0
2010-11-10 15:20:00,21.61,21.62,21.6,21.61,25000.0,13.6724,13.6787,13.6661,13.6724,25000.0
2010-11-10 15:25:00,21.62,21.63,21.61,21.63,35800.0,13.6787,13.6851,13.6724,13.6851,35800.0
2010-11-10 15:30:00,21.63,21.65,21.63,21.64,34000.0,13.6851,13.6977,13.6851,13.6914,34000.0
2010-11-10 15:35:00,21.63,21.64,21.61,21.62,39100.0,13.6851,13.6914,13.6724,13.6787,39100.0
2010-11-10 15:40:00,21.62,21.64,21.61,21.64,47100.0,13.6787,13.6914,13.6724,13.6914,47100.0
2010-11-10 15:45:00,21.63,21.64,21.59,21.59,67000.0,13.6851,13.6914,13.6597,13.6597,67000.0
2010-11-10 15:50:00,21.59,21.64,21.59,21.63,109600.0,13.6597,13.6914,13.6597,13.6851,109600.0
2010-11-10 15:55:00,21.63,21.69,21.62,21.69,310200.0,13.6851,13.723,13.6787,13.723,310200.0
2010-11-11 09:30:00,21.44,21.51,21.42,21.42,31500.0,13.5648,13.6091,13.5522,13.5522,31500.0
2010-11-11 09:35:00,21.45,21.51,21.44,21.5,61700.0,13.5712,13.6091,13.5648,13.6028,61700.0
2010-11-11 09:40:00,21.51,21.54,21.43,21.43,59400.0,13.6091,13.6281,13.5585,13.5585,59400.0
2010-11-11 09:45:00,21.43,21.45,21.41,21.44,29400.0,13.5585,13.5712,13.5459,13.5648,29400.0
2010-11-11 09:50:00,21.42,21.5,21.42,21.5,31800.0,13.5522,13.6028,13.5522,13.6028,31800.0
2010-11-11 09:55:00,21.49,21.51,21.48,21.5,19200.0,13.5965,13.6091,13.5902,13.6028,19200.0
2010-11-11 10:00:00,21.5,21.52,21.49,21.51,40900.0,13.6028,13.6155,13.5965,13.6091,40900.0
2010-11-11 10:05:00,21.51,21.56,21.5,21.56,29200.0,13.6091,13.6408,13.6028,13.6408,29200.0
2010-11-11 10:10:00,21.56,21.56,21.54,21.55,18900.0,13.6408,13.6408,13.6281,13.6344,18900.0
2010-11-11 10:15:00,21.55,21.63,21.55,21.62,41100.0,13.6344,13.6851,13.6344,13.6787,41100.0
2010-11-11 10:20:00,21.62,21.62,21.58,21.59,32800.0,13.6787,13.6787,13.6534,13.6597,32800.0
2010-11-11 10:25:00,21.59,21.61,21.57,21.59,23200.0,13.6597,13.6724,13.6471,13.6597,23200.0
2010-11-11 10:30:00,21.58,21.58,21.56,21.57,15100.0,13.6534,13.6534,13.6408,13.6471,15100.0
2010-11-11 10:35:00,21.56,21.57,21.52,21.56,32600.0,13.6408,13.6471,13.6155,13.6408,32600.0
2010-11-11 10:40:00,21.56,21.6,21.56,21.57,59900.0,13.6408,13.6661,13.6408,13.6471,59900.0
2010-11-11 10:45:00,21.57,21.61,21.57,21.58,28500.0,13.6471,13.6724,13.6471,13.6534,28500.0
2010-11-11 10:50:00,21.58,21.58,21.54,21.57,23500.0,13.6534,13.6534,13.6281,13.6471,23500.0
2010-11-11 10:55:00,21.57,21.6,21.57,21.59,13700.0,13.6471,13.6661,13.6471,13.6597,13700.0
2010-11-11 11:00:00,21.59,21.61,21.59,21.6,15900.0,13.6597,13.6724,13.6597,13.6661,15900.0
2010-11-11 11:05:00,21.6,21.6,21.55,21.55,56000.0,13.6661,13.6661,13.6344,13.6344,56000.0
2010-11-11 11:10:00,21.55,21.58,21.54,21.58,25600.0,13.6344,13.6534,13.6281,13.6534,25600.0
2010-11-11 11:15:00,21.59,21.6,21.58,21.6,17100.0,13.6597,13.6661,13.6534,13.6661,17100.0
2010-11-11 11:20:00,21.61,21.61,21.58,21.59,33300.0,13.6724,13.6724,13.6534,13.6597,33300.0
2010-11-11 11:25:00,21.58,21.61,21.58,21.6,29300.0,13.6534,13.6724,13.6534,13.6661,29300.0
2010-11-11 11:30:00,21.6,21.64,21.59,21.62,19600.0,13.6661,13.6914,13.6597,13.6787,19600.0
2010-11-11 11:35:00,21.63,21.65,21.62,21.63,19100.0,13.6851,13.6977,13.6787,13.6851,19100.0
2010-11-11 11:40:00,21.62,21.63,21.62,21.63,15400.0,13.6787,13.6851,13.6787,13.6851,15400.0
2010-11-11 11:45:00,21.63,21.65,21.61,21.64,35500.0,13.6851,13.6977,13.6724,13.6914,35500.0
2010-11-11 11:50:00,21.64,21.65,21.63,21.65,23700.0,13.6914,13.6977,13.6851,13.6977,23700.0
2010-11-11 11:55:00,21.65,21.67,21.63,21.66,37200.0,13.6977,13.7104,13.6851,13.704,37200.0
2010-11-11 12:00:00,21.66,21.68,21.65,21.67,51500.0,13.704,13.7167,13.6977,13.7104,51500.0
2010-11-11 12:05:00,21.67,21.68,21.66,21.67,13500.0,13.7104,13.7167,13.704,13.7104,13500.0
2010-11-11 12:10:00,21.67,21.67,21.66,21.67,15600.0,13.7104,13.7104,13.704,13.7104,15600.0
2010-11-11 12:15:00,21.67,21.69,21.67,21.68,36400.0,13.7104,13.723,13.7104,13.7167,36400.0
2010-11-11 12:20:00,21.67,21.67,21.66,21.66,9600.0,13.7104,13.7104,13.704,13.704,9600.0
2010-11-11 12:25:00,21.66,21.67,21.64,21.65,20500.0,13.704,13.7104,13.6914,13.6977,20500.0
2010-11-11 12:30:00,21.66,21.66,21.64,21.64,20500.0,13.704,13.704,13.6914,13.6914,20500.0
2010-11-11 12:35:00,21.64,21.67,21.64,21.65,29900.0,13.6914,13.7104,13.6914,13.6977,29900.0
2010-11-11 12:40:00,21.65,21.68,21.65,21.67,20400.0,13.6977,13.7167,13.6977,13.7104,20400.0
2010-11-11 12:45:00,21.67,21.68,21.67,21.68,33900.0,13.7104,13.7167,13.7104,13.7167,33900.0
2010-11-11 12:50:00,21.68,21.7,21.67,21.67,62800.0,13.7167,13.7293,13.7104,13.7104,62800.0
2010-11-11 12:55:00,21.68,21.69,21.67,21.69,14000.0,13.7167,13.723,13.7104,13.723,14000.0
2010-11-11 13:00:00,21.69,21.69,21.67,21.68,45800.0,13.723,13.723,13.7104,13.7167,45800.0
2010-11-11 13:05:00,21.68,21.71,21.68,21.7,22500.0,13.7167,13.7357,13.7167,13.7293,22500.0
2010-11-11 13:10:00,21.69,21.74,21.69,21.73,25400.0,13.723,13.7547,13.723,13.7483,25400.0
2010-11-11 13:15:00,21.73,21.74,21.72,21.73,24000.0,13.7483,13.7547,13.742,13.7483,24000.0
2010-11-11 13:20:00,21.73,21.74,21.72,21.73,21600.0,13.7483,13.7547,13.742,13.7483,21600.0
2010-11-11 13:25:00,21.73,21.73,21.68,21.68,64200.0,13.7483,13.7483,13.7167,13.7167,64200.0
2010-11-11 13:30:00,21.68,21.68,21.67,21.68,12900.0,13.7167,13.7167,13.7104,13.7167,12900.0
2010-11-11 13:35:00,21.67,21.69,21.66,21.68,25000.0,13.7104,13.723,13.704,13.7167,25000.0
2010-11-11 13:40:00,21.68,21.7,21.67,21.67,44800.0,13.7167,13.7293,13.7104,13.7104,44800.0
2010-11-11 13:45:00,21.67,21.68,21.67,21.68,3700.0,13.7104,13.7167,13.7104,13.7167,3700.0
2010-11-11 13:50:00,21.67,21.68,21.65,21.66,24900.0,13.7104,13.7167,13.6977,13.704,24900.0
2010-11-11 13:55:00,21.66,21.68,21.65,21.66,27300.0,13.704,13.7167,13.6977,13.704,27300.0
2010-11-11 14:00:00,21.65,21.66,21.64,21.65,9300.0,13.6977,13.704,13.6914,13.6977,9300.0
2010-11-11 14:05:00,21.64,21.65,21.64,21.64,5800.0,13.6914,13.6977,13.6914,13.6914,5800.0
2010-11-11 14:10:00,21.64,21.65,21.63,21.64,103400.0,13.6914,13.6977,13.6851,13.6914,103400.0
2010-11-11 14:15:00,21.63,21.67,21.63,21.67,21600.0,13.6851,13.7104,13.6851,13.7104,21600.0
2010-11-11 14:20:00,21.67,21.67,21.65,21.65,29500.0,13.7104,13.7104,13.6977,13.6977,29500.0
2010-11-11 14:25:00,21.65,21.66,21.63,21.63,58900.0,13.6977,13.704,13.6851,13.6851,58900.0
2010-11-11 14:30:00,21.63,21.67,21.63,21.65,167600.0,13.6851,13.7104,13.6851,13.6977,167600.0
2010-11-11 14:35:00,21.66,21.66,21.64,21.65,38500.0,13.704,13.704,13.6914,13.6977,38500.0
2010-11-11 14:40:00,21.65,21.66,21.65,21.65,17300.0,13.6977,13.704,13.6977,13.6977,17300.0
2010-11-11 14:45:00,21.65,21.67,21.65,21.65,29500.0,13.6977,13.7104,13.6977,13.6977,29500.0
2010-11-11 14:50:00,21.66,21.66,21.64,21.64,32000.0,13.704,13.704,13.6914,13.6914,32000.0
2010-11-11 14:55:00,21.64,21.66,21.64,21.64,16900.0,13.6914,13.704,13.6914,13.6914,16900.0
2010-11-11 15:00:00,21.64,21.65,21.63,21.63,30500.0,13.6914,13.6977,13.6851,13.6851,30500.0
2010-11-11 15:05:00,21.63,21.64,21.63,21.63,8900.0,13.6851,13.6914,13.6851,13.6851,8900.0
2010-11-11 15:10:00,21.64,21.64,21.61,21.61,48700.0,13.6914,13.6914,13.6724,13.6724,48700.0
2010-11-11 15:15:00,21.61,21.62,21.6,21.6,29400.0,13.6724,13.6787,13.6661,13.6661,29400.0
2010-11-11 15:20:00,21.6,21.62,21.6,21.61,52500.0,13.6661,13.6787,13.6661,13.6724,52500.0
2010-11-11 15:25:00,21.61,21.62,21.6,21.61,41800.0,13.6724,13.6787,13.6661,13.6724,41800.0
2010-11-11 15:30:00,21.61,21.61,21.56,21.57,74300.0,13.6724,13.6724,13.6408,13.6471,74300.0
2010-11-11 15:35:00,21.56,21.6,21.56,21.6,57100.0,13.6408,13.6661,13.6408,13.6661,57100.0
2010-11-11 15:40:00,21.59,21.6,21.56,21.56,54400.0,13.6597,13.6661,13.6408,13.6408,54400.0
2010-11-11 15:45:00,21.56,21.6,21.56,21.59,58500.0,13.6408,13.6661,13.6408,13.6597,58500.0
2010-11-11 15:50:00,21.58,21.59,21.58,21.58,12900.0,13.6534,13.6597,13.6534,13.6534,12900.0
2010-11-11 15:55:00,21.58,21.59,21.58,21.59,169300.0,13.6534,13.6597,13.6534,13.6597,169300.0
2010-11-12 09:30:00,21.5,21.6,21.43,21.58,52000.0,13.6028,13.6661,13.5585,13.6534,52000.0
2010-11-12 09:35:00,21.57,21.57,21.45,21.46,29800.0,13.6471,13.6471,13.5712,13.5775,29800.0
2010-11-12 09:40:00,21.47,21.54,21.45,21.54,80500.0,13.5838,13.6281,13.5712,13.6281,80500.0
2010-11-12 09:45:00,21.55,21.55,21.45,21.49,55800.0,13.6344,13.6344,13.5712,13.5965,55800.0
2010-11-12 09:50:00,21.49,21.53,21.47,21.5,53600.0,13.5965,13.6218,13.5838,13.6028,53600.0
2010-11-12 09:55:00,21.49,21.55,21.44,21.51,38900.0,13.5965,13.6344,13.5648,13.6091,38900.0
2010-11-12 10:00:00,21.51,21.52,21.49,21.49,14700.0,13.6091,13.6155,13.5965,13.5965,14700.0
2010-11-12 10:05:00,21.49,21.49,21.45,21.46,23500.0,13.5965,13.5965,13.5712,13.5775,23500.0
2010-11-12 10:10:00,21.46,21.49,21.45,21.45,17700.0,13.5775,13.5965,13.5712,13.5712,17700.0
2010-11-12 10:15:00,21.46,21.53,21.45,21.49,49300.0,13.5775,13.6218,13.5712,13.5965,49300.0
2010-11-12 10:20:00,21.48,21.48,21.41,21.43,56800.0,13.5902,13.5902,13.5459,13.5585,56800.0
2010-11-12 10:25:00,21.43,21.43,21.39,21.41,36900.0,13.5585,13.5585,13.5332,13.5459,36900.0
2010-11-12 10:30:00,21.41,21.43,21.38,21.42,26900.0,13.5459,13.5585,13.5269,13.5522,26900.0
2010-11-12 10:35:00,21.42,21.42,21.34,21.39,118500.0,13.5522,13.5522,13.5016,13.5332,118500.0
2010-11-12 10:40:00,21.39,21.41,21.36,21.4,30800.0,13.5332,13.5459,13.5142,13.5395,30800.0
2010-11-12 10:45:00,21.4,21.42,21.35,21.39,22400.0,13.5395,13.5522,13.5079,13.5332,22400.0
2010-11-12 10:50:00,21.38,21.38,21.34,21.35,32400.0,13.5269,13.5269,13.5016,13.5079,32400.0
2010-11-12 10:55:00,21.35,21.43,21.35,21.4,38700.0,13.5079,13.5585,13.5079,13.5395,38700.0
2010-11-12 11:00:00,21.4,21.4,21.38,21.4,27400.0,13.5395,13.5395,13.5269,13.5395,27400.0
2010-11-12 11:05:00,21.4,21.4,21.33,21.33,55100.0,13.5395,13.5395,13.4952,13.4952,55100.0
2010-11-12 11:10:00,21.35,21.35,21.32,21.33,24700.0,13.5079,13.5079,13.4889,13.4952,24700.0
2010-11-12 11:15:00,21.32,21.36,21.31,21.32,46000.0,13.4889,13.5142,13.4826,13.4889,46000.0
2010-11-12 11:20:00,21.32,21.36,21.31,21.36,7500.0,13.4889,13.5142,13.4826,13.5142,7500.0
2010-11-12 11:25:00,21.36,21.41,21.36,21.38,23100.0,13.5142,13.5459,13.5142,13.5269,23100.0
2010-11-12 11:30:00,21.4,21.42,21.4,21.4,6600.0,13.5395,13.5522,13.5395,13.5395,6600.0
2010-11-12 11:35:00,21.4,21.41,21.36,21.37,48100.0,13.5395,13.5459,13.5142,13.5206,48100.0
2010-11-12 11:40:00,21.36,21.39,21.36,21.36,43900.0,13.5142,13.5332,13.5142,13.5142,43900.0
2010-11-12 11:45:00,21.36,21.37,21.32,21.32,38800.0,13.5142,13.5206,13.4889,13.4889,38800.0
2010-11-12 11:50:00,21.32,21.33,21.24,21.27,82900.0,13.4889,13.4952,13.4383,13.4573,82900.0
2010-11-12 11:55:00,21.27,21.29,21.27,21.28,10000.0,13.4573,13.4699,13.4573,13.4636,10000.0
2010-11-12 12:00:00,21.28,21.3,21.25,21.29,35400.0,13.4636,13.4763,13.4446,13.4699,35400.0
2010-11-12 12:05:00,21.28,21.29,21.26,21.26,16100.0,13.4636,13.4699,13.451,13.451,16100.0
2010-11-12 12:10:00,21.26,21.27,21.24,21.24,34200.0,13.451,13.4573,13.4383,13.4383,34200.0
2010-11-12 12:15:00,21.25,21.25,21.21,21.23,40300.0,13.4446,13.4446,13.4193,13.432,40300.0
2010-11-12 12:20:00,21.23,21.23,21.15,21.18,95400.0,13.432,13.432,13.3814,13.4003,95400.0
2010-11-12 12:25:00,21.19,21.2,21.18,21.18,15600.0,13.4067,13.413,13.4003,13.4003,15600.0
2010-11-12 12:30:00,21.18,21.22,21.18,21.19,33600.0,13.4003,13.4257,13.4003,13.4067,33600.0
2010-11-12 12:35:00,21.19,21.24,21.18,21.24,32500.0,13.4067,13.4383,13.4003,13.4383,32500.0
2010-11-12 12:40:00,21.24,21.25,21.22,21.22,23500.0,13.4383,13.4446,13.4257,13.4257,23500.0
2010-11-12 12:45:00,21.23,21.23,21.18,21.18,15700.0,13.432,13.432,13.4003,13.4003,15700.0
2010-11-12 12:50:00,21.19,21.19,21.15,21.17,55000.0,13.4067,13.4067,13.3814,13.394,55000.0
2010-11-12 12:55:00,21.18,21.19,21.15,21.18,40000.0,13.4003,13.4067,13.3814,13.4003,40000.0
2010-11-12 13:00:00,21.18,21.19,21.15,21.19,40500.0,13.4003,13.4067,13.3814,13.4067,40500.0
2010-11-12 13:05:00,21.19,21.21,21.16,21.17,45900.0,13.4067,13.4193,13.3877,13.394,45900.0
2010-11-12 13:10:00,21.17,21.17,21.16,21.17,27500.0,13.394,13.394,13.3877,13.394,27500.0
2010-11-12 13:15:00,21.18,21.19,21.16,21.16,26800.0,13.4003,13.4067,13.3877,13.3877,26800.0
2010-11-12 13:20:00,21.17,21.19,21.16,21.19,14700.0,13.394,13.4067,13.3877,13.4067,14700.0
2010-11-12 13:25:00,21.19,21.21,21.17,21.2,35200.0,13.4067,13.4193,13.394,13.413,35200.0
2010-11-12 13:30:00,21.19,21.22,21.18,21.21,41400.0,13.4067,13.4257,13.4003,13.4193,41400.0
2010-11-12 13:35:00,21.21,21.25,21.21,21.24,15000.0,13.4193,13.4446,13.4193,13.4383,15000.0
2010-11-12 13:40:00,21.24,21.26,21.23,21.25,52600.0,13.4383,13.451,13.432,13.4446,52600.0
2010-11-12 13:45:00,21.24,21.25,21.24,21.25,6300.0,13.4383,13.4446,13.4383,13.4446,6300.0
2010-11-12 13:50:00,21.24,21.25,21.23,21.23,18500.0,13.4383,13.4446,13.432,13.432,18500.0
2010-11-12 13:55:00,21.23,21.23,21.2,21.2,31900.0,13.432,13.432,13.413,13.413,31900.0
2010-11-12 14:00:00,21.2,21.23,21.19,21.23,29200.0,13.413,13.432,13.4067,13.432,29200.0
2010-11-12 14:05:00,21.23,21.23,21.2,21.23,39000.0,13.432,13.432,13.413,13.432,39000.0
2010-11-12 14:10:00,21.24,21.25,21.22,21.24,28100.0,13.4383,13.4446,13.4257,13.4383,28100.0
2010-11-12 14:15:00,21.24,21.25,21.23,21.24,44000.0,13.4383,13.4446,13.432,13.4383,44000.0
2010-11-12 14:20:00,21.24,21.24,21.22,21.22,10500.0,13.4383,13.4383,13.4257,13.4257,10500.0
2010-11-12 14:25:00,21.23,21.23,21.21,21.21,13900.0,13.432,13.432,13.4193,13.4193,13900.0
2010-11-12 14:30:00,21.22,21.22,21.2,21.22,20700.0,13.4257,13.4257,13.413,13.4257,20700.0
2010-11-12 14:35:00,21.22,21.24,21.21,21.24,20800.0,13.4257,13.4383,13.4193,13.4383,20800.0
2010-11-12 14:40:00,21.24,21.24,21.2,21.2,14400.0,13.4383,13.4383,13.413,13.413,14400.0
2010-11-12 14:45:00,21.21,21.23,21.2,21.22,30600.0,13.4193,13.432,13.413,13.4257,30600.0
2010-11-12 14:50:00,21.23,21.27,21.23,21.26,69400.0,13.432,13.4573,13.432,13.451,69400.0
2010-11-12 14:55:00,21.25,21.26,21.25,21.26,13400.0,13.4446,13.451,13.4446,13.451,13400.0
2010-11-12 15:00:00,21.26,21.27,21.25,21.26,32900.0,13.451,13.4573,13.4446,13.451,32900.0
2010-11-12 15:05:00,21.27,21.28,21.26,21.27,51700.0,13.4573,13.4636,13.451,13.4573,51700.0
2010-11-12 15:10:00,21.27,21.28,21.27,21.27,5300.0,13.4573,13.4636,13.4573,13.4573,5300.0
2010-11-12 15:15:00,21.27,21.28,21.25,21.28,51300.0,13.4573,13.4636,13.4446,13.4636,51300.0
2010-11-12 15:20:00,21.27,21.29,21.24,21.25,43700.0,13.4573,13.4699,13.4383,13.4446,43700.0
2010-11-12 15:25:00,21.26,21.26,21.21,21.24,54500.0,13.451,13.451,13.4193,13.4383,54500.0
2010-11-12 15:30:00,21.25,21.26,21.23,21.25,46300.0,13.4446,13.451,13.432,13.4446,46300.0
2010-11-12 15:35:00,21.25,21.26,21.21,21.23,75900.0,13.4446,13.451,13.4193,13.432,75900.0
2010-11-12 15:40:00,21.23,21.24,21.19,21.2,71300.0,13.432,13.4383,13.4067,13.413,71300.0
2010-11-12 15:45:00,21.21,21.23,21.2,21.22,34900.0,13.4193,13.432,13.413,13.4257,34900.0
2010-11-12 15:50:00,21.22,21.23,21.18,21.18,103400.0,13.4257,13.432,13.4003,13.4003,103400.0
2010-11-12 15:55:00,21.18,21.2,21.18,21.18,156300.0,13.4003,13.413,13.4003,13.4003,156300.0
2010-11-15 09:30:00,21.14,21.34,21.14,21.26,23200.0,13.375,13.5016,13.375,13.451,23200.0
2010-11-15 09:35:00,21.26,21.3,21.14,21.15,51900.0,13.451,13.4763,13.375,13.3814,51900.0
2010-11-15 09:40:00,21.15,21.16,21.09,21.16,53500.0,13.3814,13.3877,13.3434,13.3877,53500.0
2010-11-15 09:45:00,21.16,21.19,21.14,21.15,35800.0,13.3877,13.4067,13.375,13.3814,35800.0
2010-11-15 09:50:00,21.15,21.16,21.11,21.12,47400.0,13.3814,13.3877,13.3561,13.3624,47400.0
2010-11-15 09:55:00,21.12,21.15,21.11,21.12,23500.0,13.3624,13.3814,13.3561,13.3624,23500.0
2010-11-15 10:00:00,21.13,21.15,21.13,21.14,36500.0,13.3687,13.3814,13.3687,13.375,36500.0
2010-11-15 10:05:00,21.14,21.2,21.14,21.17,64800.0,13.375,13.413,13.375,13.394,64800.0
2010-11-15 10:10:00,21.17,21.22,21.16,21.21,19300.0,13.394,13.4257,13.3877,13.4193,19300.0
2010-11-15 10:15:00,21.21,21.22,21.19,21.21,42300.0,13.4193,13.4257,13.4067,13.4193,42300.0
2010-11-15 10:20:00,21.21,21.24,21.21,21.24,56200.0,13.4193,13.4383,13.4193,13.4383,56200.0
2010-11-15 10:25:00,21.24,21.25,21.21,21.21,29800.0,13.4383,13.4446,13.4193,13.4193,29800.0
2010-11-15 10:30:00,21.22,21.25,21.22,21.23,21500.0,13.4257,13.4446,13.4257,13.432,21500.0
2010-11-15 10:35:00,21.23,21.28,21.23,21.27,23500.0,13.432,13.4636,13.432,13.4573,23500.0
2010-11-15 10:40:00,21.28,21.28,21.23,21.23,32900.0,13.4636,13.4636,13.432,13.432,32900.0
2010-11-15 10:45:00,21.24,21.26,21.23,21.25,12200.0,13.4383,13.451,13.432,13.4446,12200.0
2010-11-15 10:50:00,21.26,21.26,21.19,21.19,42500.0,13.451,13.451,13.4067,13.4067,42500.0
2010-11-15 10:55:00,21.2,21.2,21.16,21.17,20700.0,13.413,13.413,13.3877,13.394,20700.0
2010-11-15 11:00:00,21.18,21.21,21.16,21.16,65100.0,13.4003,13.4193,13.3877,13.3877,65100.0
2010-11-15 11:05:00,21.15,21.2,21.15,21.19,26800.0,13.3814,13.413,13.3814,13.4067,26800.0
2010-11-15 11:10:00,21.2,21.24,21.2,21.24,15700.0,13.413,13.4383,13.413,13.4383,15700.0
2010-11-15 11:15:00,21.24,21.25,21.23,21.24,33600.0,13.4383,13.4446,13.432,13.4383,33600.0
2010-11-15 11:20:00,21.24,21.25,21.21,21.21,28300.0,13.4383,13.4446,13.4193,13.4193,28300.0
2010-11-15 11:25:00,21.22,21.23,21.22,21.22,6600.0,13.4257,13.432,13.4257,13.4257,6600.0
2010-11-15 11:30:00,21.23,21.23,21.22,21.23,12900.0,13.432,13.432,13.4257,13.432,12900.0
2010-11-15 11:35:00,21.22,21.26,21.22,21.24,37600.0,13.4257,13.451,13.4257,13.4383,37600.0
2010-11-15 11:40:00,21.24,21.27,21.23,21.24,47300.0,13.4383,13.4573,13.432,13.4383,47300.0
2010-11-15 11:45:00,21.25,21.26,21.24,21.24,20000.0,13.4446,13.451,13.4383,13.4383,20000.0
2010-11-15 11:50:00,21.24,21.25,21.18,21.18,83300.0,13.4383,13.4446,13.4003,13.4003,83300.0
2010-11-15 11:55:00,21.18,21.2,21.17,21.2,47300.0,13.4003,13.413,13.394,13.413,47300.0
2010-11-15 12:00:00,21.19,21.21,21.17,21.18,48100.0,13.4067,13.4193,13.394,13.4003,48100.0
2010-11-15 12:05:00,21.17,21.18,21.17,21.17,9500.0,13.394,13.4003,13.394,13.394,9500.0
2010-11-15 12:10:00,21.17,21.18,21.14,21.18,39200.0,13.394,13.4003,13.375,13.4003,39200.0
2010-11-15 12:15:00,21.17,21.19,21.16,21.18,36700.0,13.394,13.4067,13.3877,13.4003,36700.0
2010-11-15 12:20:00,21.19,21.2,21.18,21.2,11300.0,13.4067,13.413,13.4003,13.413,11300.0
2010-11-15 12:25:00,21.2,21.23,21.2,21.21,21900.0,13.413,13.432,13.413,13.4193,21900.0
2010-11-15 12:30:00,21.21,21.22,21.18,21.18,53000.0,13.4193,13.4257,13.4003,13.4003,53000.0
2010-11-15 12:35:00,21.18,21.2,21.16,21.19,47100.0,13.4003,13.413,13.3877,13.4067,47100.0
2010-11-15 12:40:00,21.19,21.2,21.19,21.19,8100.0,13.4067,13.413,13.4067,13.4067,8100.0
2010-11-15 12:45:00,21.2,21.22,21.19,21.21,17400.0,13.413,13.4257,13.4067,13.4193,17400.0
2010-11-15 12:50:00,21.22,21.22,21.19,21.19,35000.0,13.4257,13.4257,13.4067,13.4067,35000.0
2010-11-15 12:55:00,21.19,21.19,21.16,21.16,34400.0,13.4067,13.4067,13.3877,13.3877,34400.0
2010-11-15 13:00:00,21.17,21.18,21.12,21.12,69900.0,13.394,13.4003,13.3624,13.3624,69900.0
2010-11-15 13:05:00,21.12,21.12,21.08,21.08,81700.0,13.3624,13.3624,13.3371,13.3371,81700.0
2010-11-15 13:10:00,21.08,21.09,21.08,21.08,17600.0,13.3371,13.3434,13.3371,13.3371,17600.0
2010-11-15 13:15:00,21.08,21.12,21.08,21.12,90200.0,13.3371,13.3624,13.3371,13.3624,90200.0
2010-11-15 13:20:00,21.11,21.13,21.11,21.12,24000.0,13.3561,13.3687,13.3561,13.3624,24000.0
2010-11-15 13:25:00,21.12,21.13,21.09,21.09,57200.0,13.3624,13.3687,13.3434,13.3434,57200.0
2010-11-15 13:30:00,21.09,21.17,21.09,21.17,61500.0,13.3434,13.394,13.3434,13.394,61500.0
2010-11-15 13:35:00,21.17,21.2,21.17,21.19,43100.0,13.394,13.413,13.394,13.4067,43100.0
2010-11-15 13:40:00,21.19,21.21,21.18,21.21,25400.0,13.4067,13.4193,13.4003,13.4193,25400.0
2010-11-15 13:45:00,21.21,21.24,21.21,21.24,23700.0,13.4193,13.4383,13.4193,13.4383,23700.0
2010-11-15 13:50:00,21.24,21.25,21.24,21.25,23500.0,13.4383,13.4446,13.4383,13.4446,23500.0
2010-11-15 13:55:00,21.25,21.25,21.24,21.25,12400.0,13.4446,13.4446,13.4383,13.4446,12400.0
2010-11-15 14:00:00,21.24,21.27,21.23,21.25,59700.0,13.4383,13.4573,13.432,13.4446,59700.0
2010-11-15 14:05:00,21.25,21.26,21.25,21.26,11900.0,13.4446,13.451,13.4446,13.451,11900.0
2010-11-15 14:10:00,21.25,21.26,21.17,21.19,143800.0,13.4446,13.451,13.394,13.4067,143800.0
2010-11-15 14:15:00,21.2,21.2,21.15,21.15,51900.0,13.413,13.413,13.3814,13.3814,51900.0
2010-11-15 14:20:00,21.15,21.16,21.11,21.12,37800.0,13.3814,13.3877,13.3561,13.3624,37800.0
2010-11-15 14:25:00,21.13,21.16,21.13,21.15,29400.0,13.3687,13.3877,13.3687,13.3814,29400.0
2010-11-15 14:30:00,21.15,21.17,21.11,21.12,59800.0,13.3814,13.394,13.3561,13.3624,59800.0
2010-11-15 14:35:00,21.12,21.15,21.11,21.15,38500.0,13.3624,13.3814,13.3561,13.3814,38500.0
2010-11-15 14:40:00,21.15,21.17,21.14,21.16,23600.0,13.3814,13.394,13.375,13.3877,23600.0
2010-11-15 14:45:00,21.17,21.21,21.16,21.21,36600.0,13.394,13.4193,13.3877,13.4193,36600.0
2010-11-15 14:50:00,21.2,21.25,21.2,21.23,69200.0,13.413,13.4446,13.413,13.432,69200.0
2010-11-15 14:55:00,21.23,21.25,21.22,21.23,94700.0,13.432,13.4446,13.4257,13.432,94700.0
2010-11-15 15:00:00,21.23,21.23,21.16,21.16,357800.0,13.432,13.432,13.3877,13.3877,357800.0
2010-11-15 15:05:00,21.16,21.18,21.15,21.18,56000.0,13.3877,13.4003,13.3814,13.4003,56000.0
2010-11-15 15:10:00,21.18,21.23,21.18,21.19,94900.0,13.4003,13.432,13.4003,13.4067,94900.0
2010-11-15 15:15:00,21.19,21.19,21.14,21.17,156100.0,13.4067,13.4067,13.375,13.394,156100.0
2010-11-15 15:20:00,21.17,21.17,21.15,21.16,87000.0,13.394,13.394,13.3814,13.3877,87000.0
2010-11-15 15:25:00,21.14,21.19,21.14,21.19,64100.0,13.375,13.4067,13.375,13.4067,64100.0
2010-11-15 15:30:00,21.19,21.19,21.16,21.16,87100.0,13.4067,13.4067,13.3877,13.3877,87100.0
2010-11-15 15:35:00,21.17,21.2,21.15,21.2,103400.0,13.394,13.413,13.3814,13.413,103400.0
2010-11-15 15:40:00,21.2,21.21,21.18,21.2,141300.0,13.413,13.4193,13.4003,13.413,141300.0
2010-11-15 15:45:00,21.2,21.2,21.12,21.12,564800.0,13.413,13.413,13.3624,13.3624,564800.0
2010-11-15 15:50:00,21.13,21.16,21.12,21.15,180900.0,13.3687,13.3877,13.3624,13.3814,180900.0
2010-11-15 15:55:00,21.15,21.21,21.14,21.21,809400.0,13.3814,13.4193,13.375,13.4193,809400.0
2010-11-16 09:30:00,21.11,21.18,21.0,21.04,81600.0,13.3561,13.4003,13.2865,13.3118,81600.0
2010-11-16 09:35:00,21.04,21.05,21.0,21.02,71500.0,13.3118,13.3181,13.2865,13.2991,71500.0
2010-11-16 09:40:00,21.02,21.02,20.99,20.99,41100.0,13.2991,13.2991,13.2801,13.2801,41100.0
2010-11-16 09:45:00,20.98,21.0,20.96,20.96,26400.0,13.2738,13.2865,13.2612,13.2612,26400.0
2010-11-16 09:50:00,20.97,21.01,20.96,20.98,20500.0,13.2675,13.2928,13.2612,13.2738,20500.0
2010-11-16 09:55:00,20.99,21.02,20.99,21.0,23700.0,13.2801,13.2991,13.2801,13.2865,23700.0
2010-11-16 10:00:00,20.99,21.05,20.97,21.02,49900.0,13.2801,13.3181,13.2675,13.2991,49900.0
2010-11-16 10:05:00,21.03,21.06,21.03,21.04,18000.0,13.3054,13.3244,13.3054,13.3118,18000.0
2010-11-16 10:10:00,21.05,21.06,21.03,21.05,32900.0,13.3181,13.3244,13.3054,13.3181,32900.0
2010-11-16 10:15:00,21.05,21.05,20.98,20.98,33000.0,13.3181,13.3181,13.2738,13.2738,33000.0
2010-11-16 10:20:00,20.98,20.99,20.95,20.96,11800.0,13.2738,13.2801,13.2548,13.2612,11800.0
2010-11-16 10:25:00,20.95,21.0,20.95,20.99,20400.0,13.2548,13.2865,13.2548,13.2801,20400.0
2010-11-16 10:30:00,21.0,21.0,20.9,20.92,38900.0,13.2865,13.2865,13.2232,13.2358,38900.0
2010-11-16 10:35:00,20.91,20.93,20.9,20.92,32600.0,13.2295,13.2422,13.2232,13.2358,32600.0
2010-11-16 10:40:00,20.91,20.94,20.91,20.94,39200.0,13.2295,13.2485,13.2295,13.2485,39200.0
2010-11-16 10:45:00,20.95,20.98,20.92,20.97,80700.0,13.2548,13.2738,13.2358,13.2675,80700.0
2010-11-16 10:50:00,20.97,20.99,20.9,20.9,64800.0,13.2675,13.2801,13.2232,13.2232,64800.0
2010-11-16 10:55:00,20.9,20.92,20.88,20.91,73700.0,13.2232,13.2358,13.2105,13.2295,73700.0
2010-11-16 11:00:00,20.91,20.91,20.87,20.88,37500.0,13.2295,13.2295,13.2042,13.2105,37500.0
2010-11-16 11:05:00,20.88,20.9,20.83,20.86,86100.0,13.2105,13.2232,13.1789,13.1979,86100.0
2010-11-16 11:10:00,20.86,20.91,20.86,20.88,41400.0,13.1979,13.2295,13.1979,13.2105,41400.0
2010-11-16 11:15:00,20.88,20.9,20.87,20.88,31100.0,13.2105,13.2232,13.2042,13.2105,31100.0
2010-11-16 11:20:00,20.88,20.93,20.87,20.92,33700.0,13.2105,13.2422,13.2042,13.2358,33700.0
2010-11-16 11:25:00,20.92,20.93,20.9,20.92,17200.0,13.2358,13.2422,13.2232,13.2358,17200.0
2010-11-16 11:30:00,20.92,20.94,20.9,20.9,22600.0,13.2358,13.2485,13.2232,13.2232,22600.0
2010-11-16 11:35:00,20.9,20.92,20.88,20.92,26400.0,13.2232,13.2358,13.2105,13.2358,26400.0
2010-11-16 11:40:00,20.92,20.93,20.83,20.83,36200.0,13.2358,13.2422,13.1789,13.1789,36200.0
2010-11-16 11:45:00,20.82,20.86,20.81,20.84,42800.0,13.1726,13.1979,13.1663,13.1852,42800.0
2010-11-16 11:50:00,20.84,20.88,20.83,20.87,25900.0,13.1852,13.2105,13.1789,13.2042,25900.0
2010-11-16 11:55:00,20.87,20.89,20.84,20.88,36500.0,13.2042,13.2169,13.1852,13.2105,36500.0
2010-11-16 12:00:00,20.88,20.9,20.87,20.89,20000.0,13.2105,13.2232,13.2042,13.2169,20000.0
2010-11-16 12:05:00,20.89,20.9,20.87,20.89,22900.0,13.2169,13.2232,13.2042,13.2169,22900.0
2010-11-16 12:10:00,20.89,20.9,20.84,20.88,42900.0,13.2169,13.2232,13.1852,13.2105,42900.0
2010-11-16 12:15:00,20.88,20.88,20.86,20.86,13600.0,13.2105,13.2105,13.1979,13.1979,13600.0
2010-11-16 12:20:00,20.86,20.87,20.84,20.84,25400.0,13.1979,13.2042,13.1852,13.1852,25400.0
2010-11-16 12:25:00,20.83,20.88,20.83,20.86,24400.0,13.1789,13.2105,13.1789,13.1979,24400.0
2010-11-16 12:30:00,20.85,20.86,20.82,20.84,31000.0,13.1916,13.1979,13.1726,13.1852,31000.0
2010-11-16 12:35:00,20.85,20.85,20.82,20.82,25600.0,13.1916,13.1916,13.1726,13.1726,25600.0
2010-11-16 12:40:00,20.83,20.85,20.81,20.84,24900.0,13.1789,13.1916,13.1663,13.1852,24900.0
2010-11-16 12:45:00,20.85,20.85,20.8,20.82,41600.0,13.1916,13.1916,13.1599,13.1726,41600.0
2010-11-16 12:50:00,20.82,20.87,20.82,20.86,51300.0,13.1726,13.2042,13.1726,13.1979,51300.0
2010-11-16 12:55:00,20.85,20.89,20.84,20.89,32200.0,13.1916,13.2169,13.1852,13.2169,32200.0
2010-11-16 13:00:00,20.88,20.9,20.88,20.88,29000.0,13.2105,13.2232,13.2105,13.2105,29000.0
2010-11-16 13:05:00,20.89,20.91,20.87,20.9,29600.0,13.2169,13.2295,13.2042,13.2232,29600.0
2010-11-16 13:10:00,20.9,20.91,20.89,20.9,31800.0,13.2232,13.2295,13.2169,13.2232,31800.0
2010-11-16 13:15:00,20.9,20.91,20.86,20.91,61700.0,13.2232,13.2295,13.1979,13.2295,61700.0
2010-11-16 13:20:00,20.9,20.9,20.88,20.89,22800.0,13.2232,13.2232,13.2105,13.2169,22800.0
2010-11-16 13:25:00,20.9,20.91,20.89,20.9,34000.0,13.2232,13.2295,13.2169,13.2232,34000.0
2010-11-16 13:30:00,20.9,20.91,20.87,20.91,33700.0,13.2232,13.2295,13.2042,13.2295,33700.0
2010-11-16 13:35:00,20.91,20.94,20.9,20.94,34300.0,13.2295,13.2485,13.2232,13.2485,34300.0
2010-11-16 13:40:00,20.94,20.94,20.92,20.92,17400.0,13.2485,13.2485,13.2358,13.2358,17400.0
2010-11-16 13:45:00,20.92,20.92,20.89,20.9,30100.0,13.2358,13.2358,13.2169,13.2232,30100.0
2010-11-16 13:50:00,20.89,20.91,20.89,20.91,8100.0,13.2169,13.2295,13.2169,13.2295,8100.0
2010-11-16 13:55:00,20.91,20.93,20.9,20.91,22400.0,13.2295,13.2422,13.2232,13.2295,22400.0
2010-11-16 14:00:00,20.91,20.92,20.89,20.89,34300.0,13.2295,13.2358,13.2169,13.2169,34300.0
2010-11-16 14:05:00,20.89,20.9,20.88,20.89,13600.0,13.2169,13.2232,13.2105,13.2169,13600.0
2010-11-16 14:10:00,20.9,20.9,20.87,20.88,28700.0,13.2232,13.2232,13.2042,13.2105,28700.0
2010-11-16 14:15:00,20.88,20.89,20.86,20.87,23200.0,13.2105,13.2169,13.1979,13.2042,23200.0
2010-11-16 14:20:00,20.87,20.89,20.84,20.86,26600.0,13.2042,13.2169,13.1852,13.1979,26600.0
2010-11-16 14:25:00,20.85,20.86,20.82,20.86,35000.0,13.1916,13.1979,13.1726,13.1979,35000.0
2010-11-16 14:30:00,20.85,20.86,20.82,20.83,22800.0,13.1916,13.1979,13.1726,13.1789,22800.0
2010-11-16 14:35:00,20.83,20.85,20.81,20.83,38500.0,13.1789,13.1916,13.1663,13.1789,38500.0
2010-11-16 14:40:00,20.82,20.83,20.8,20.82,36400.0,13.1726,13.1789,13.1599,13.1726,36400.0
2010-11-16 14:45:00,20.82,20.85,20.81,20.85,33900.0,13.1726,13.1916,13.1663,13.1916,33900.0
2010-11-16 14:50:00,20.85,20.85,20.82,20.85,22300.0,13.1916,13.1916,13.1726,13.1916,22300.0
2010-11-16 14:55:00,20.85,20.86,20.83,20.84,38800.0,13.1916,13.1979,13.1789,13.1852,38800.0
2010-11-16 15:00:00,20.83,20.86,20.83,20.85,25700.0,13.1789,13.1979,13.1789,13.1916,25700.0
2010-11-16 15:05:00,20.84,20.84,20.82,20.83,21100.0,13.1852,13.1852,13.1726,13.1789,21100.0
2010-11-16 15:10:00,20.84,20.84,20.79,20.81,30400.0,13.1852,13.1852,13.1536,13.1663,30400.0
2010-11-16 15:15:00,20.81,20.82,20.77,20.82,64200.0,13.1663,13.1726,13.1409,13.1726,64200.0
2010-11-16 15:20:00,20.82,20.83,20.8,20.83,37000.0,13.1726,13.1789,13.1599,13.1789,37000.0
2010-11-16 15:25:00,20.84,20.84,20.8,20.8,34100.0,13.1852,13.1852,13.1599,13.1599,34100.0
2010-11-16 15:30:00,20.8,20.83,20.79,20.82,70000.0,13.1599,13.1789,13.1536,13.1726,70000.0
2010-11-16 15:35:00,20.83,20.85,20.81,20.82,86500.0,13.1789,13.1916,13.1663,13.1726,86500.0
2010-11-16 15:40:00,20.83,20.83,20.8,20.82,64700.0,13.1789,13.1789,13.1599,13.1726,64700.0
2010-11-16 15:45:00,20.81,20.84,20.79,20.83,169700.0,13.1663,13.1852,13.1536,13.1789,169700.0
2010-11-16 15:50:00,20.84,20.88,20.81,20.87,130300.0,13.1852,13.2105,13.1663,13.2042,130300.0
2010-11-16 15:55:00,20.88,20.9,20.85,20.85,224500.0,13.2105,13.2232,13.1916,13.1916,224500.0
2010-11-17 09:30:00,20.84,20.92,20.77,20.79,113200.0,13.1852,13.2358,13.1409,13.1536,113200.0
2010-11-17 09:35:00,20.78,20.81,20.68,20.69,91300.0,13.1473,13.1663,13.084,13.0903,91300.0
2010-11-17 09:40:00,20.7,20.74,20.64,20.64,108100.0,13.0967,13.122,13.0587,13.0587,108100.0
2010-11-17 09:45:00,20.65,20.7,20.63,20.69,42000.0,13.065,13.0967,13.0524,13.0903,42000.0
2010-11-17 09:50:00,20.69,20.7,20.65,20.7,57400.0,13.0903,13.0967,13.065,13.0967,57400.0
2010-11-17 09:55:00,20.7,20.75,20.69,20.75,43800.0,13.0967,13.1283,13.0903,13.1283,43800.0
2010-11-17 10:00:00,20.74,20.75,20.71,20.71,26400.0,13.122,13.1283,13.103,13.103,26400.0
2010-11-17 10:05:00,20.72,20.76,20.71,20.75,40200.0,13.1093,13.1346,13.103,13.1283,40200.0
2010-11-17 10:10:00,20.75,20.76,20.72,20.72,19000.0,13.1283,13.1346,13.1093,13.1093,19000.0
2010-11-17 10:15:00,20.73,20.73,20.7,20.72,37000.0,13.1156,13.1156,13.0967,13.1093,37000.0
2010-11-17 10:20:00,20.71,20.72,20.69,20.69,36800.0,13.103,13.1093,13.0903,13.0903,36800.0
2010-11-17 10:25:00,20.69,20.7,20.67,20.67,35600.0,13.0903,13.0967,13.0777,13.0777,35600.0
2010-11-17 10:30:00,20.68,20.69,20.66,20.66,50000.0,13.084,13.0903,13.0713,13.0713,50000.0
2010-11-17 10:35:00,20.66,20.66,20.61,20.64,47700.0,13.0713,13.0713,13.0397,13.0587,47700.0
2010-11-17 10:40:00,20.64,20.66,20.63,20.64,25000.0,13.0587,13.0713,13.0524,13.0587,25000.0
2010-11-17 10:45:00,20.64,20.68,20.64,20.67,129100.0,13.0587,13.084,13.0587,13.0777,129100.0
2010-11-17 10:50:00,20.67,20.7,20.66,20.69,118200.0,13.0777,13.0967,13.0713,13.0903,118200.0
2010-11-17 10:55:00,20.69,20.69,20.65,20.67,87200.0,13.0903,13.0903,13.065,13.0777,87200.0
2010-11-17 11:00:00,20.67,20.68,20.64,20.64,125100.0,13.0777,13.084,13.0587,13.0587,125100.0
2010-11-17 11:05:00,20.64,20.65,20.62,20.63,98400.0,13.0587,13.065,13.046,13.0524,98400.0
2010-11-17 11:10:00,20.64,20.64,20.62,20.63,35800.0,13.0587,13.0587,13.046,13.0524,35800.0
2010-11-17 11:15:00,20.63,20.63,20.6,20.61,35600.0,13.0524,13.0524,13.0334,13.0397,35600.0
2010-11-17 11:20:00,20.6,20.62,20.6,20.62,109400.0,13.0334,13.046,13.0334,13.046,109400.0
2010-11-17 11:25:00,20.63,20.66,20.63,20.65,13500.0,13.0524,13.0713,13.0524,13.065,13500.0
2010-11-17 11:30:00,20.65,20.67,20.63,20.64,100600.0,13.065,13.0777,13.0524,13.0587,100600.0
2010-11-17 11:35:00,20.63,20.64,20.62,20.63,48600.0,13.0524,13.0587,13.046,13.0524,48600.0
2010-11-17 11:40:00,20.63,20.67,20.62,20.67,95500.0,13.0524,13.0777,13.046,13.0777,95500.0
2010-11-17 11:45:00,20.66,20.67,20.6,20.61,48500.0,13.0713,13.0777,13.0334,13.0397,48500.0
2010-11-17 11:50:00,20.62,20.68,20.62,20.67,59500.0,13.046,13.084,13.046,13.0777,59500.0
2010-11-17 11:55:00,20.67,20.69,20.67,20.68,24500.0,13.0777,13.0903,13.0777,13.084,24500.0
2010-11-17 12:00:00,20.68,20.69,20.65,20.66,36900.0,13.084,13.0903,13.065,13.0713,36900.0
2010-11-17 12:05:00,20.65,20.67,20.65,20.65,27000.0,13.065,13.0777,13.065,13.065,27000.0
2010-11-17 12:10:00,20.66,20.69,20.65,20.67,32600.0,13.0713,13.0903,13.065,13.0777,32600.0
2010-11-17 12:15:00,20.68,20.69,20.67,20.69,15100.0,13.084,13.0903,13.0777,13.0903,15100.0
2010-11-17 12:20:00,20.69,20.72,20.68,20.72,31900.0,13.0903,13.1093,13.084,13.1093,31900.0
2010-11-17 12:25:00,20.72,20.74,20.71,20.73,33300.0,13.1093,13.122,13.103,13.1156,33300.0
2010-11-17 12:30:00,20.72,20.73,20.7,20.72,25000.0,13.1093,13.1156,13.0967,13.1093,25000.0
2010-11-17 12:35:00,20.73,20.73,20.71,20.71,8100.0,13.1156,13.1156,13.103,13.103,8100.0
2010-11-17 12:40:00,20.71,20.73,20.71,20.72,33000.0,13.103,13.1156,13.103,13.1093,33000.0
2010-11-17 12:45:00,20.72,20.73,20.71,20.73,19500.0,13.1093,13.1156,13.103,13.1156,19500.0
2010-11-17 12:50:00,20.72,20.73,20.72,20.73,7800.0,13.1093,13.1156,13.1093,13.1156,7800.0
2010-11-17 12:55:00,20.72,20.73,20.71,20.73,21800.0,13.1093,13.1156,13.103,13.1156,21800.0
2010-11-17 13:00:00,20.73,20.73,20.7,20.71,15700.0,13.1156,13.1156,13.0967,13.103,15700.0
2010-11-17 13:05:00,20.71,20.72,20.7,20.72,16900.0,13.103,13.1093,13.0967,13.1093,16900.0
2010-11-17 13:10:00,20.71,20.72,20.71,20.72,5700.0,13.103,13.1093,13.103,13.1093,5700.0
2010-11-17 13:15:00,20.71,20.72,20.7,20.71,25900.0,13.103,13.1093,13.0967,13.103,25900.0
2010-11-17 13:20:00,20.7,20.71,20.69,20.7,32500.0,13.0967,13.103,13.0903,13.0967,32500.0
2010-11-17 13:25:00,20.7,20.7,20.69,20.69,35000.0,13.0967,13.0967,13.0903,13.0903,35000.0
2010-11-17 13:30:00,20.7,20.7,20.67,20.7,44100.0,13.0967,13.0967,13.0777,13.0967,44100.0
2010-11-17 13:35:00,20.7,20.72,20.7,20.7,22300.0,13.0967,13.1093,13.0967,13.0967,22300.0
2010-11-17 13:40:00,20.7,20.71,20.67,20.68,44200.0,13.0967,13.103,13.0777,13.084,44200.0
2010-11-17 13:45:00,20.68,20.68,20.67,20.68,21000.0,13.084,13.084,13.0777,13.084,21000.0
2010-11-17 13:50:00,20.68,20.71,20.68,20.69,21600.0,13.084,13.103,13.084,13.0903,21600.0
2010-11-17 13:55:00,20.68,20.71,20.68,20.7,14300.0,13.084,13.103,13.084,13.0967,14300.0
2010-11-17 14:00:00,20.71,20.71,20.7,20.7,13000.0,13.103,13.103,13.0967,13.0967,13000.0
2010-11-17 14:05:00,20.7,20.7,20.69,20.69,13300.0,13.0967,13.0967,13.0903,13.0903,13300.0
2010-11-17 14:10:00,20.69,20.7,20.69,20.69,11400.0,13.0903,13.0967,13.0903,13.0903,11400.0
2010-11-17 14:15:00,20.69,20.7,20.69,20.69,15800.0,13.0903,13.0967,13.0903,13.0903,15800.0
2010-11-17 14:20:00,20.69,20.69,20.66,20.67,70800.0,13.0903,13.0903,13.0713,13.0777,70800.0
2010-11-17 14:25:00,20.67,20.68,20.67,20.67,8100.0,13.0777,13.084,13.0777,13.0777,8100.0
2010-11-17 14:30:00,20.67,20.71,20.67,20.71,96900.0,13.0777,13.103,13.0777,13.103,96900.0
2010-11-17 14:35:00,20.7,20.72,20.7,20.72,21600.0,13.0967,13.1093,13.0967,13.1093,21600.0
2010-11-17 14:40:00,20.72,20.72,20.71,20.72,15900.0,13.1093,13.1093,13.103,13.1093,15900.0
2010-11-17 14:45:00,20.71,20.71,20.69,20.69,58000.0,13.103,13.103,13.0903,13.0903,58000.0
2010-11-17 14:50:00,20.69,20.69,20.67,20.67,26200.0,13.0903,13.0903,13.0777,13.0777,26200.0
2010-11-17 14:55:00,20.67,20.69,20.67,20.68,30500.0,13.0777,13.0903,13.0777,13.084,30500.0
2010-11-17 15:00:00,20.68,20.69,20.67,20.67,43900.0,13.084,13.0903,13.0777,13.0777,43900.0
2010-11-17 15:05:00,20.67,20.68,20.64,20.64,43000.0,13.0777,13.084,13.0587,13.0587,43000.0
2010-11-17 15:10:00,20.64,20.66,20.64,20.65,36300.0,13.0587,13.0713,13.0587,13.065,36300.0
2010-11-17 15:15:00,20.65,20.65,20.63,20.63,87000.0,13.065,13.065,13.0524,13.0524,87000.0
2010-11-17 15:20:00,20.64,20.67,20.63,20.66,101800.0,13.0587,13.0777,13.0524,13.0713,101800.0
2010-11-17 15:25:00,20.67,20.68,20.64,20.64,151800.0,13.0777,13.084,13.0587,13.0587,151800.0
2010-11-17 15:30:00,20.65,20.68,20.65,20.67,65200.0,13.065,13.084,13.065,13.0777,65200.0
2010-11-17 15:35:00,20.67,20.69,20.67,20.67,80200.0,13.0777,13.0903,13.0777,13.0777,80200.0
2010-11-17 15:40:00,20.67,20.68,20.67,20.68,41500.0,13.0777,13.084,13.0777,13.084,41500.0
2010-11-17 15:45:00,20.67,20.68,20.65,20.68,163200.0,13.0777,13.084,13.065,13.084,163200.0
2010-11-17 15:50:00,20.67,20.68,20.63,20.63,171800.0,13.0777,13.084,13.0524,13.0524,171800.0
2010-11-17 15:55:00,20.63,20.67,20.63,20.65,399400.0,13.0524,13.0777,13.0524,13.065,399400.0
2010-11-18 09:30:00,20.83,20.91,20.83,20.88,45100.0,13.1789,13.2295,13.1789,13.2105,45100.0
2010-11-18 09:35:00,20.89,20.89,20.83,20.84,27100.0,13.2169,13.2169,13.1789,13.1852,27100.0
2010-11-18 09:40:00,20.84,20.86,20.84,20.84,30300.0,13.1852,13.1979,13.1852,13.1852,30300.0
2010-11-18 09:45:00,20.84,20.86,20.83,20.86,24700.0,13.1852,13.1979,13.1789,13.1979,24700.0
2010-11-18 09:50:00,20.85,20.85,20.83,20.83,29500.0,13.1916,13.1916,13.1789,13.1789,29500.0
2010-11-18 09:55:00,20.83,20.84,20.79,20.81,36900.0,13.1789,13.1852,13.1536,13.1663,36900.0
2010-11-18 10:00:00,20.83,20.89,20.82,20.85,59400.0,13.1789,13.2169,13.1726,13.1916,59400.0
2010-11-18 10:05:00,20.84,20.87,20.83,20.85,38300.0,13.1852,13.2042,13.1789,13.1916,38300.0
2010-11-18 10:10:00,20.85,20.88,20.85,20.87,22100.0,13.1916,13.2105,13.1916,13.2042,22100.0
2010-11-18 10:15:00,20.88,20.88,20.87,20.87,22100.0,13.2105,13.2105,13.2042,13.2042,22100.0
2010-11-18 10:20:00,20.87,20.91,20.86,20.91,60200.0,13.2042,13.2295,13.1979,13.2295,60200.0
2010-11-18 10:25:00,20.9,20.96,20.9,20.95,36700.0,13.2232,13.2612,13.2232,13.2548,36700.0
2010-11-18 10:30:00,20.96,20.96,20.92,20.92,25900.0,13.2612,13.2612,13.2358,13.2358,25900.0
2010-11-18 10:35:00,20.92,20.93,20.92,20.92,11100.0,13.2358,13.2422,13.2358,13.2358,11100.0
2010-11-18 10:40:00,20.93,20.94,20.92,20.92,21600.0,13.2422,13.2485,13.2358,13.2358,21600.0
2010-11-18 10:45:00,20.93,20.95,20.91,20.95,51800.0,13.2422,13.2548,13.2295,13.2548,51800.0
2010-11-18 10:50:00,20.95,20.95,20.94,20.95,6900.0,13.2548,13.2548,13.2485,13.2548,6900.0
2010-11-18 10:55:00,20.95,20.96,20.94,20.96,29500.0,13.2548,13.2612,13.2485,13.2612,29500.0
2010-11-18 11:00:00,20.96,21.0,20.95,21.0,28400.0,13.2612,13.2865,13.2548,13.2865,28400.0
2010-11-18 11:05:00,21.0,21.01,20.97,20.98,41400.0,13.2865,13.2928,13.2675,13.2738,41400.0
2010-11-18 11:10:00,20.97,20.98,20.95,20.96,30900.0,13.2675,13.2738,13.2548,13.2612,30900.0
2010-11-18 11:15:00,20.96,20.99,20.96,20.97,39700.0,13.2612,13.2801,13.2612,13.2675,39700.0
2010-11-18 11:20:00,20.97,21.0,20.97,21.0,22100.0,13.2675,13.2865,13.2675,13.2865,22100.0
2010-11-18 11:25:00,20.99,21.01,20.98,21.0,45700.0,13.2801,13.2928,13.2738,13.2865,45700.0
2010-11-18 11:30:00,21.0,21.01,20.99,21.0,52300.0,13.2865,13.2928,13.2801,13.2865,52300.0
2010-11-18 11:35:00,21.0,21.0,20.99,21.0,62700.0,13.2865,13.2865,13.2801,13.2865,62700.0
2010-11-18 11:40:00,20.99,21.0,20.99,20.99,3900.0,13.2801,13.2865,13.2801,13.2801,3900.0
2010-11-18 11:45:00,20.99,20.99,20.96,20.96,17300.0,13.2801,13.2801,13.2612,13.2612,17300.0
2010-11-18 11:50:00,20.96,21.0,20.95,21.0,66700.0,13.2612,13.2865,13.2548,13.2865,66700.0
2010-11-18 11:55:00,21.0,21.01,20.99,21.0,41200.0,13.2865,13.2928,13.2801,13.2865,41200.0
2010-11-18 12:00:00,21.0,21.01,20.99,21.01,43300.0,13.2865,13.2928,13.2801,13.2928,43300.0
2010-11-18 12:05:00,21.01,21.05,21.01,21.01,32900.0,13.2928,13.3181,13.2928,13.2928,32900.0
2010-11-18 12:10:00,21.01,21.02,20.99,21.0,59200.0,13.2928,13.2991,13.2801,13.2865,59200.0
2010-11-18 12:15:00,21.0,21.0,20.99,21.0,10900.0,13.2865,13.2865,13.2801,13.2865,10900.0
2010-11-18 12:20:00,21.0,21.01,20.99,21.0,58400.0,13.2865,13.2928,13.2801,13.2865,58400.0
2010-11-18 12:25:00,21.0,21.0,20.99,21.0,8500.0,13.2865,13.2865,13.2801,13.2865,8500.0
2010-11-18 12:30:00,21.0,21.0,20.99,21.0,14600.0,13.2865,13.2865,13.2801,13.2865,14600.0
2010-11-18 12:35:00,21.0,21.0,20.99,20.99,8700.0,13.2865,13.2865,13.2801,13.2801,8700.0
2010-11-18 12:40:00,20.99,21.01,20.99,21.01,21700.0,13.2801,13.2928,13.2801,13.2928,21700.0
2010-11-18 12:45:00,21.01,21.02,20.99,21.0,51100.0,13.2928,13.2991,13.2801,13.2865,51100.0
2010-11-18 12:50:00,21.0,21.0,20.99,20.99,21000.0,13.2865,13.2865,13.2801,13.2801,21000.0
2010-11-18 12:55:00,20.98,20.99,20.96,20.97,21200.0,13.2738,13.2801,13.2612,13.2675,21200.0
2010-11-18 13:00:00,20.97,20.98,20.97,20.97,15800.0,13.2675,13.2738,13.2675,13.2675,15800.0
2010-11-18 13:05:00,20.97,20.98,20.95,20.95,32500.0,13.2675,13.2738,13.2548,13.2548,32500.0
2010-11-18 13:10:00,20.96,20.97,20.93,20.93,28800.0,13.2612,13.2675,13.2422,13.2422,28800.0
2010-11-18 13:15:00,20.93,20.94,20.93,20.94,4200.0,13.2422,13.2485,13.2422,13.2485,4200.0
2010-11-18 13:20:00,20.94,20.96,20.93,20.96,33300.0,13.2485,13.2612,13.2422,13.2612,33300.0
2010-11-18 13:25:00,20.96,20.97,20.95,20.97,17800.0,13.2612,13.2675,13.2548,13.2675,17800.0
2010-11-18 13:30:00,20.96,20.97,20.94,20.94,22200.0,13.2612,13.2675,13.2485,13.2485,22200.0
2010-11-18 13:35:00,20.94,20.95,20.93,20.93,17700.0,13.2485,13.2548,13.2422,13.2422,17700.0
2010-11-18 13:40:00,20.94,20.94,20.93,20.94,5700.0,13.2485,13.2485,13.2422,13.2485,5700.0
2010-11-18 13:45:00,20.94,20.94,20.93,20.93,7000.0,13.2485,13.2485,13.2422,13.2422,7000.0
2010-11-18 13:50:00,20.94,20.94,20.91,20.91,33400.0,13.2485,13.2485,13.2295,13.2295,33400.0
2010-11-18 13:55:00,20.92,20.92,20.91,20.91,13600.0,13.2358,13.2358,13.2295,13.2295,13600.0
2010-11-18 14:00:00,20.91,20.92,20.9,20.91,39900.0,13.2295,13.2358,13.2232,13.2295,39900.0
2010-11-18 14:05:00,20.92,20.92,20.91,20.92,23500.0,13.2358,13.2358,13.2295,13.2358,23500.0
2010-11-18 14:10:00,20.92,20.92,20.91,20.91,9900.0,13.2358,13.2358,13.2295,13.2295,9900.0
2010-11-18 14:15:00,20.92,20.92,20.9,20.91,23700.0,13.2358,13.2358,13.2232,13.2295,23700.0
2010-11-18 14:20:00,20.91,20.92,20.9,20.92,44900.0,13.2295,13.2358,13.2232,13.2358,44900.0
2010-11-18 14:25:00,20.92,20.92,20.91,20.91,15100.0,13.2358,13.2358,13.2295,13.2295,15100.0
2010-11-18 14:30:00,20.91,20.92,20.91,20.92,14100.0,13.2295,13.2358,13.2295,13.2358,14100.0
2010-11-18 14:35:00,20.91,20.92,20.9,20.9,27500.0,13.2295,13.2358,13.2232,13.2232,27500.0
2010-11-18 14:40:00,20.9,20.91,20.89,20.9,20700.0,13.2232,13.2295,13.2169,13.2232,20700.0
2010-11-18 14:45:00,20.9,20.93,20.89,20.93,36900.0,13.2232,13.2422,13.2169,13.2422,36900.0
2010-11-18 14:50:00,20.93,20.93,20.92,20.93,7700.0,13.2422,13.2422,13.2358,13.2422,7700.0
2010-11-18 14:55:00,20.92,20.93,20.91,20.92,37900.0,13.2358,13.2422,13.2295,13.2358,37900.0
2010-11-18 15:00:00,20.92,20.93,20.9,20.92,37800.0,13.2358,13.2422,13.2232,13.2358,37800.0
2010-11-18 15:05:00,20.91,20.92,20.91,20.91,27100.0,13.2295,13.2358,13.2295,13.2295,27100.0
2010-11-18 15:10:00,20.92,20.92,20.9,20.91,15800.0,13.2358,13.2358,13.2232,13.2295,15800.0
2010-11-18 15:15:00,20.91,20.91,20.9,20.91,9100.0,13.2295,13.2295,13.2232,13.2295,9100.0
2010-11-18 15:20:00,20.9,20.91,20.88,20.89,45000.0,13.2232,13.2295,13.2105,13.2169,45000.0
2010-11-18 15:25:00,20.89,20.9,20.88,20.9,37200.0,13.2169,13.2232,13.2105,13.2232,37200.0
2010-11-18 15:30:00,20.9,20.9,20.87,20.87,32500.0,13.2232,13.2232,13.2042,13.2042,32500.0
2010-11-18 15:35:00,20.87,20.88,20.85,20.87,46300.0,13.2042,13.2105,13.1916,13.2042,46300.0
2010-11-18 15:40:00,20.86,20.89,20.86,20.89,45900.0,13.1979,13.2169,13.1979,13.2169,45900.0
2010-11-18 15:45:00,20.89,20.92,20.89,20.92,85800.0,13.2169,13.2358,13.2169,13.2358,85800.0
2010-11-18 15:50:00,20.92,20.92,20.89,20.9,154700.0,13.2358,13.2358,13.2169,13.2232,154700.0
2010-11-18 15:55:00,20.9,20.91,20.89,20.91,230100.0,13.2232,13.2295,13.2169,13.2295,230100.0
2010-11-19 09:30:00,20.85,20.85,20.69,20.69,499600.0,13.1916,13.1916,13.0903,13.0903,499600.0
2010-11-19 09:35:00,20.69,20.72,20.65,20.7,37900.0,13.0903,13.1093,13.065,13.0967,37900.0
2010-11-19 09:40:00,20.7,20.71,20.66,20.67,47400.0,13.0967,13.103,13.0713,13.0777,47400.0
2010-11-19 09:45:00,20.66,20.78,20.64,20.75,83000.0,13.0713,13.1473,13.0587,13.1283,83000.0
2010-11-19 09:50:00,20.75,20.79,20.75,20.78,55800.0,13.1283,13.1536,13.1283,13.1473,55800.0
2010-11-19 09:55:00,20.78,20.78,20.73,20.76,38300.0,13.1473,13.1473,13.1156,13.1346,38300.0
2010-11-19 10:00:00,20.76,20.78,20.75,20.78,63100.0,13.1346,13.1473,13.1283,13.1473,63100.0
2010-11-19 10:05:00,20.78,20.78,20.71,20.71,36600.0,13.1473,13.1473,13.103,13.103,36600.0
2010-11-19 10:10:00,20.72,20.75,20.69,20.74,69800.0,13.1093,13.1283,13.0903,13.122,69800.0
2010-11-19 10:15:00,20.75,20.76,20.71,20.72,41400.0,13.1283,13.1346,13.103,13.1093,41400.0
2010-11-19 10:20:00,20.72,20.72,20.67,20.67,35900.0,13.1093,13.1093,13.0777,13.0777,35900.0
2010-11-19 10:25:00,20.67,20.68,20.67,20.68,18900.0,13.0777,13.084,13.0777,13.084,18900.0
2010-11-19 10:30:00,20.68,20.72,20.67,20.7,67500.0,13.084,13.1093,13.0777,13.0967,67500.0
2010-11-19 10:35:00,20.69,20.72,20.68,20.7,50800.0,13.0903,13.1093,13.084,13.0967,50800.0
2010-11-19 10:40:00,20.7,20.76,20.7,20.73,45100.0,13.0967,13.1346,13.0967,13.1156,45100.0
2010-11-19 10:45:00,20.73,20.75,20.73,20.74,21400.0,13.1156,13.1283,13.1156,13.122,21400.0
2010-11-19 10:50:00,20.73,20.75,20.7,20.72,29500.0,13.1156,13.1283,13.0967,13.1093,29500.0
2010-11-19 10:55:00,20.72,20.74,20.68,20.69,19500.0,13.1093,13.122,13.084,13.0903,19500.0
2010-11-19 11:00:00,20.69,20.72,20.69,20.72,10000.0,13.0903,13.1093,13.0903,13.1093,10000.0
2010-11-19 11:05:00,20.72,20.74,20.71,20.73,15200.0,13.1093,13.122,13.103,13.1156,15200.0
2010-11-19 11:10:00,20.73,20.73,20.69,20.71,12800.0,13.1156,13.1156,13.0903,13.103,12800.0
2010-11-19 11:15:00,20.71,20.74,20.7,20.73,27700.0,13.103,13.122,13.0967,13.1156,27700.0
2010-11-19 11:20:00,20.74,20.75,20.74,20.74,5700.0,13.122,13.1283,13.122,13.122,5700.0
2010-11-19 11:25:00,20.74,20.76,20.74,20.76,6500.0,13.122,13.1346,13.122,13.1346,6500.0
2010-11-19 11:30:00,20.76,20.8,20.76,20.8,14000.0,13.1346,13.1599,13.1346,13.1599,14000.0
2010-11-19 11:35:00,20.79,20.8,20.78,20.8,7800.0,13.1536,13.1599,13.1473,13.1599,7800.0
2010-11-19 11:40:00,20.8,20.82,20.79,20.81,31700.0,13.1599,13.1726,13.1536,13.1663,31700.0
2010-11-19 11:45:00,20.81,20.82,20.8,20.81,9700.0,13.1663,13.1726,13.1599,13.1663,9700.0
2010-11-19 11:50:00,20.81,20.82,20.8,20.82,3200.0,13.1663,13.1726,13.1599,13.1726,3200.0
2010-11-19 11:55:00,20.82,20.82,20.78,20.79,8700.0,13.1726,13.1726,13.1473,13.1536,8700.0
2010-11-19 12:00:00,20.79,20.79,20.77,20.77,5800.0,13.1536,13.1536,13.1409,13.1409,5800.0
2010-11-19 12:05:00,20.78,20.81,20.78,20.81,15600.0,13.1473,13.1663,13.1473,13.1663,15600.0
2010-11-19 12:10:00,20.81,20.81,20.78,20.8,15400.0,13.1663,13.1663,13.1473,13.1599,15400.0
2010-11-19 12:15:00,20.8,20.8,20.78,20.79,9600.0,13.1599,13.1599,13.1473,13.1536,9600.0
2010-11-19 12:20:00,20.79,20.79,20.77,20.77,22900.0,13.1536,13.1536,13.1409,13.1409,22900.0
2010-11-19 12:25:00,20.77,20.77,20.74,20.76,23700.0,13.1409,13.1409,13.122,13.1346,23700.0
2010-11-19 12:30:00,20.76,20.77,20.75,20.77,5800.0,13.1346,13.1409,13.1283,13.1409,5800.0
2010-11-19 12:35:00,20.77,20.77,20.74,20.75,19700.0,13.1409,13.1409,13.122,13.1283,19700.0
2010-11-19 12:40:00,20.74,20.76,20.74,20.76,3100.0,13.122,13.1346,13.122,13.1346,3100.0
2010-11-19 12:45:00,20.76,20.76,20.75,20.75,4600.0,13.1346,13.1346,13.1283,13.1283,4600.0
2010-11-19 12:50:00,20.75,20.76,20.75,20.76,6900.0,13.1283,13.1346,13.1283,13.1346,6900.0
2010-11-19 12:55:00,20.76,20.79,20.75,20.78,37400.0,13.1346,13.1536,13.1283,13.1473,37400.0
2010-11-19 13:00:00,20.79,20.83,20.79,20.82,13700.0,13.1536,13.1789,13.1536,13.1726,13700.0
2010-11-19 13:05:00,20.82,20.82,20.79,20.8,22500.0,13.1726,13.1726,13.1536,13.1599,22500.0
2010-11-19 13:10:00,20.8,20.8,20.78,20.78,28900.0,13.1599,13.1599,13.1473,13.1473,28900.0
2010-11-19 13:15:00,20.77,20.78,20.76,20.77,37400.0,13.1409,13.1473,13.1346,13.1409,37400.0
2010-11-19 13:20:00,20.77,20.77,20.76,20.77,7100.0,13.1409,13.1409,13.1346,13.1409,7100.0
2010-11-19 13:25:00,20.76,20.77,20.76,20.77,2500.0,13.1346,13.1409,13.1346,13.1409,2500.0
2010-11-19 13:30:00,20.77,20.77,20.76,20.77,7600.0,13.1409,13.1409,13.1346,13.1409,7600.0
2010-11-19 13:35:00,20.77,20.79,20.76,20.79,12600.0,13.1409,13.1536,13.1346,13.1536,12600.0
2010-11-19 13:40:00,20.79,20.79,20.78,20.79,1700.0,13.1536,13.1536,13.1473,13.1536,1700.0
2010-11-19 13:45:00,20.78,20.79,20.78,20.79,3200.0,13.1473,13.1536,13.1473,13.1536,3200.0
2010-11-19 13:50:00,20.79,20.79,20.78,20.79,3800.0,13.1536,13.1536,13.1473,13.1536,3800.0
2010-11-19 13:55:00,20.78,20.79,20.75,20.76,36200.0,13.1473,13.1536,13.1283,13.1346,36200.0
2010-11-19 14:00:00,20.77,20.77,20.75,20.75,33000.0,13.1409,13.1409,13.1283,13.1283,33000.0
2010-11-19 14:05:00,20.76,20.76,20.75,20.76,14900.0,13.1346,13.1346,13.1283,13.1346,14900.0
2010-11-19 14:10:00,20.76,20.76,20.75,20.76,15600.0,13.1346,13.1346,13.1283,13.1346,15600.0
2010-11-19 14:15:00,20.75,20.76,20.74,20.74,18800.0,13.1283,13.1346,13.122,13.122,18800.0
2010-11-19 14:20:00,20.74,20.74,20.69,20.7,42400.0,13.122,13.122,13.0903,13.0967,42400.0
2010-11-19 14:25:00,20.69,20.7,20.69,20.69,13900.0,13.0903,13.0967,13.0903,13.0903,13900.0
2010-11-19 14:30:00,20.69,20.7,20.67,20.67,40900.0,13.0903,13.0967,13.0777,13.0777,40900.0
2010-11-19 14:35:00,20.68,20.68,20.67,20.68,16900.0,13.084,13.084,13.0777,13.084,16900.0
2010-11-19 14:40:00,20.67,20.68,20.67,20.67,13000.0,13.0777,13.084,13.0777,13.0777,13000.0
2010-11-19 14:45:00,20.68,20.68,20.67,20.68,18500.0,13.084,13.084,13.0777,13.084,18500.0
2010-11-19 14:50:00,20.68,20.68,20.67,20.68,23300.0,13.084,13.084,13.0777,13.084,23300.0
2010-11-19 14:55:00,20.68,20.7,20.66,20.67,117600.0,13.084,13.0967,13.0713,13.0777,117600.0
2010-11-19 15:00:00,20.67,20.7,20.66,20.69,52000.0,13.0777,13.0967,13.0713,13.0903,52000.0
2010-11-19 15:05:00,20.69,20.7,20.69,20.69,14600.0,13.0903,13.0967,13.0903,13.0903,14600.0
2010-11-19 15:10:00,20.7,20.7,20.67,20.68,72200.0,13.0967,13.0967,13.0777,13.084,72200.0
2010-11-19 15:15:00,20.68,20.7,20.68,20.7,32500.0,13.084,13.0967,13.084,13.0967,32500.0
2010-11-19 15:20:00,20.7,20.7,20.69,20.7,17000.0,13.0967,13.0967,13.0903,13.0967,17000.0
2010-11-19 15:25:00,20.7,20.7,20.69,20.69,12400.0,13.0967,13.0967,13.0903,13.0903,12400.0
2010-11-19 15:30:00,20.7,20.7,20.69,20.7,41000.0,13.0967,13.0967,13.0903,13.0967,41000.0
2010-11-19 15:35:00,20.69,20.7,20.69,20.69,30500.0,13.0903,13.0967,13.0903,13.0903,30500.0
2010-11-19 15:40:00,20.69,20.73,20.69,20.73,83200.0,13.0903,13.1156,13.0903,13.1156,83200.0
2010-11-19 15:45:00,20.73,20.75,20.72,20.75,101000.0,13.1156,13.1283,13.1093,13.1283,101000.0
2010-11-19 15:50:00,20.75,20.75,20.74,20.75,60300.0,13.1283,13.1283,13.122,13.1283,60300.0
2010-11-19 15:55:00,20.74,20.76,20.74,20.75,144400.0,13.122,13.1346,13.122,13.1283,144400.0
2010-11-22 09:30:00,20.63,20.69,20.58,20.65,46000.0,13.0524,13.0903,13.0207,13.065,46000.0
2010-11-22 09:35:00,20.66,20.66,20.61,20.62,20600.0,13.0713,13.0713,13.0397,13.046,20600.0
2010-11-22 09:40:00,20.61,20.77,20.61,20.77,138700.0,13.0397,13.1409,13.0397,13.1409,138700.0
2010-11-22 09:45:00,20.77,20.9,20.77,20.88,60100.0,13.1409,13.2232,13.1409,13.2105,60100.0
2010-11-22 09:50:00,20.89,20.93,20.87,20.91,41600.0,13.2169,13.2422,13.2042,13.2295,41600.0
2010-11-22 09:55:00,20.92,20.94,20.9,20.94,53200.0,13.2358,13.2485,13.2232,13.2485,53200.0
2010-11-22 10:00:00,20.94,20.94,20.92,20.92,28500.0,13.2485,13.2485,13.2358,13.2358,28500.0
2010-11-22 10:05:00,20.93,20.95,20.93,20.93,26000.0,13.2422,13.2548,13.2422,13.2422,26000.0
2010-11-22 10:10:00,20.93,20.95,20.93,20.94,17500.0,13.2422,13.2548,13.2422,13.2485,17500.0
2010-11-22 10:15:00,20.94,20.96,20.94,20.95,39700.0,13.2485,13.2612,13.2485,13.2548,39700.0
2010-11-22 10:20:00,20.96,20.96,20.92,20.95,80400.0,13.2612,13.2612,13.2358,13.2548,80400.0
2010-11-22 10:25:00,20.95,20.96,20.9,20.9,22500.0,13.2548,13.2612,13.2232,13.2232,22500.0
2010-11-22 10:30:00,20.9,20.91,20.87,20.88,48700.0,13.2232,13.2295,13.2042,13.2105,48700.0
2010-11-22 10:35:00,20.87,20.88,20.84,20.88,36700.0,13.2042,13.2105,13.1852,13.2105,36700.0
2010-11-22 10:40:00,20.88,20.88,20.85,20.85,21800.0,13.2105,13.2105,13.1916,13.1916,21800.0
2010-11-22 10:45:00,20.85,20.89,20.85,20.89,74600.0,13.1916,13.2169,13.1916,13.2169,74600.0
2010-11-22 10:50:00,20.89,20.92,20.88,20.92,23400.0,13.2169,13.2358,13.2105,13.2358,23400.0
2010-11-22 10:55:00,20.92,20.93,20.89,20.89,39200.0,13.2358,13.2422,13.2169,13.2169,39200.0
2010-11-22 11:00:00,20.89,20.91,20.87,20.9,65200.0,13.2169,13.2295,13.2042,13.2232,65200.0
2010-11-22 11:05:00,20.9,20.95,20.9,20.94,35700.0,13.2232,13.2548,13.2232,13.2485,35700.0
2010-11-22 11:10:00,20.94,20.96,20.93,20.95,19200.0,13.2485,13.2612,13.2422,13.2548,19200.0
2010-11-22 11:15:00,20.96,20.97,20.94,20.97,47000.0,13.2612,13.2675,13.2485,13.2675,47000.0
2010-11-22 11:20:00,20.96,20.96,20.93,20.93,20300.0,13.2612,13.2612,13.2422,13.2422,20300.0
2010-11-22 11:25:00,20.93,20.94,20.92,20.93,48200.0,13.2422,13.2485,13.2358,13.2422,48200.0
2010-11-22 11:30:00,20.94,20.94,20.9,20.9,22300.0,13.2485,13.2485,13.2232,13.2232,22300.0
2010-11-22 11:35:00,20.89,20.9,20.87,20.9,38800.0,13.2169,13.2232,13.2042,13.2232,38800.0
2010-11-22 11:40:00,20.89,20.9,20.88,20.88,26300.0,13.2169,13.2232,13.2105,13.2105,26300.0
2010-11-22 11:45:00,20.88,20.88,20.86,20.87,10300.0,13.2105,13.2105,13.1979,13.2042,10300.0
2010-11-22 11:50:00,20.87,20.88,20.85,20.86,32600.0,13.2042,13.2105,13.1916,13.1979,32600.0
2010-11-22 11:55:00,20.87,20.87,20.86,20.87,19200.0,13.2042,13.2042,13.1979,13.2042,19200.0
2010-11-22 12:00:00,20.86,20.86,20.82,20.82,47500.0,13.1979,13.1979,13.1726,13.1726,47500.0
2010-11-22 12:05:00,20.83,20.84,20.82,20.82,14200.0,13.1789,13.1852,13.1726,13.1726,14200.0
2010-11-22 12:10:00,20.83,20.84,20.82,20.84,21300.0,13.1789,13.1852,13.1726,13.1852,21300.0
2010-11-22 12:15:00,20.85,20.87,20.85,20.87,17600.0,13.1916,13.2042,13.1916,13.2042,17600.0
2010-11-22 12:20:00,20.88,20.88,20.83,20.84,27500.0,13.2105,13.2105,13.1789,13.1852,27500.0
2010-11-22 12:25:00,20.84,20.85,20.8,20.81,52400.0,13.1852,13.1916,13.1599,13.1663,52400.0
2010-11-22 12:30:00,20.81,20.82,20.78,20.82,52300.0,13.1663,13.1726,13.1473,13.1726,52300.0
2010-11-22 12:35:00,20.82,20.85,20.81,20.85,53400.0,13.1726,13.1916,13.1663,13.1916,53400.0
2010-11-22 12:40:00,20.85,20.85,20.81,20.83,48800.0,13.1916,13.1916,13.1663,13.1789,48800.0
2010-11-22 12:45:00,20.82,20.82,20.78,20.81,36800.0,13.1726,13.1726,13.1473,13.1663,36800.0
2010-11-22 12:50:00,20.8,20.84,20.79,20.83,31000.0,13.1599,13.1852,13.1536,13.1789,31000.0
2010-11-22 12:55:00,20.83,20.87,20.83,20.86,37500.0,13.1789,13.2042,13.1789,13.1979,37500.0
2010-11-22 13:00:00,20.86,20.86,20.81,20.82,41400.0,13.1979,13.1979,13.1663,13.1726,41400.0
2010-11-22 13:05:00,20.82,20.83,20.81,20.81,8200.0,13.1726,13.1789,13.1663,13.1663,8200.0
2010-11-22 13:10:00,20.81,20.82,20.79,20.79,9600.0,13.1663,13.1726,13.1536,13.1536,9600.0
2010-11-22 13:15:00,20.79,20.8,20.79,20.8,10900.0,13.1536,13.1599,13.1536,13.1599,10900.0
2010-11-22 13:20:00,20.8,20.82,20.79,20.81,31400.0,13.1599,13.1726,13.1536,13.1663,31400.0
2010-11-22 13:25:00,20.81,20.84,20.81,20.82,32500.0,13.1663,13.1852,13.1663,13.1726,32500.0
2010-11-22 13:30:00,20.81,20.85,20.81,20.84,26500.0,13.1663,13.1916,13.1663,13.1852,26500.0
2010-11-22 13:35:00,20.85,20.86,20.84,20.85,16300.0,13.1916,13.1979,13.1852,13.1916,16300.0
2010-11-22 13:40:00,20.85,20.85,20.84,20.84,8600.0,13.1916,13.1916,13.1852,13.1852,8600.0
2010-11-22 13:45:00,20.85,20.85,20.84,20.84,7800.0,13.1916,13.1916,13.1852,13.1852,7800.0
2010-11-22 13:50:00,20.84,20.88,20.84,20.88,40700.0,13.1852,13.2105,13.1852,13.2105,40700.0
2010-11-22 13:55:00,20.87,20.88,20.87,20.88,6600.0,13.2042,13.2105,13.2042,13.2105,6600.0
2010-11-22 14:00:00,20.87,20.89,20.87,20.89,38000.0,13.2042,13.2169,13.2042,13.2169,38000.0
2010-11-22 14:05:00,20.89,20.89,20.85,20.87,16900.0,13.2169,13.2169,13.1916,13.2042,16900.0
2010-11-22 14:10:00,20.87,20.89,20.87,20.88,35300.0,13.2042,13.2169,13.2042,13.2105,35300.0
2010-11-22 14:15:00,20.88,20.9,20.87,20.88,16700.0,13.2105,13.2232,13.2042,13.2105,16700.0
2010-11-22 14:20:00,20.89,20.89,20.88,20.89,11100.0,13.2169,13.2169,13.2105,13.2169,11100.0
2010-11-22 14:25:00,20.88,20.89,20.86,20.87,13300.0,13.2105,13.2169,13.1979,13.2042,13300.0
2010-11-22 14:30:00,20.86,20.87,20.85,20.87,15800.0,13.1979,13.2042,13.1916,13.2042,15800.0
2010-11-22 14:35:00,20.86,20.87,20.86,20.87,18500.0,13.1979,13.2042,13.1979,13.2042,18500.0
2010-11-22 14:40:00,20.87,20.88,20.87,20.88,14000.0,13.2042,13.2105,13.2042,13.2105,14000.0
2010-11-22 14:45:00,20.88,20.93,20.87,20.92,67800.0,13.2105,13.2422,13.2042,13.2358,67800.0
2010-11-22 14:50:00,20.92,20.93,20.91,20.92,34000.0,13.2358,13.2422,13.2295,13.2358,34000.0
2010-11-22 14:55:00,20.91,20.92,20.91,20.92,25800.0,13.2295,13.2358,13.2295,13.2358,25800.0
2010-11-22 15:00:00,20.92,20.94,20.91,20.92,68300.0,13.2358,13.2485,13.2295,13.2358,68300.0
2010-11-22 15:05:00,20.93,20.94,20.92,20.93,29000.0,13.2422,13.2485,13.2358,13.2422,29000.0
2010-11-22 15:10:00,20.94,20.94,20.93,20.94,20500.0,13.2485,13.2485,13.2422,13.2485,20500.0
2010-11-22 15:15:00,20.93,20.96,20.93,20.95,46100.0,13.2422,13.2612,13.2422,13.2548,46100.0
2010-11-22 15:20:00,20.95,20.96,20.95,20.95,18200.0,13.2548,13.2612,13.2548,13.2548,18200.0
2010-11-22 15:25:00,20.95,20.96,20.92,20.93,43000.0,13.2548,13.2612,13.2358,13.2422,43000.0
2010-11-22 15:30:00,20.93,20.94,20.92,20.93,31800.0,13.2422,13.2485,13.2358,13.2422,31800.0
2010-11-22 15:35:00,20.94,20.98,20.93,20.98,74300.0,13.2485,13.2738,13.2422,13.2738,74300.0
2010-11-22 15:40:00,20.98,21.01,20.97,21.0,110000.0,13.2738,13.2928,13.2675,13.2865,110000.0
2010-11-22 15:45:00,20.99,21.0,20.97,20.99,147800.0,13.2801,13.2865,13.2675,13.2801,147800.0
2010-11-22 15:50:00,21.0,21.0,20.99,20.99,73300.0,13.2865,13.2865,13.2801,13.2801,73300.0
2010-11-22 15:55:00,20.99,21.0,20.96,20.97,202000.0,13.2801,13.2865,13.2612,13.2675,202000.0
2010-11-23 09:30:00,20.76,20.8,20.68,20.74,54100.0,13.1346,13.1599,13.084,13.122,54100.0
2010-11-23 09:35:00,20.74,20.8,20.71,20.8,52500.0,13.122,13.1599,13.103,13.1599,52500.0
2010-11-23 09:40:00,20.79,20.84,20.78,20.84,66200.0,13.1536,13.1852,13.1473,13.1852,66200.0
2010-11-23 09:45:00,20.84,20.86,20.82,20.83,40900.0,13.1852,13.1979,13.1726,13.1789,40900.0
2010-11-23 09:50:00,20.82,20.82,20.74,20.74,27100.0,13.1726,13.1726,13.122,13.122,27100.0
2010-11-23 09:55:00,20.75,20.78,20.73,20.77,62000.0,13.1283,13.1473,13.1156,13.1409,62000.0
2010-11-23 10:00:00,20.77,20.85,20.76,20.85,106200.0,13.1409,13.1916,13.1346,13.1916,106200.0
2010-11-23 10:05:00,20.84,20.86,20.82,20.83,210600.0,13.1852,13.1979,13.1726,13.1789,210600.0
2010-11-23 10:10:00,20.83,20.83,20.8,20.82,69100.0,13.1789,13.1789,13.1599,13.1726,69100.0
2010-11-23 10:15:00,20.81,20.85,20.8,20.82,57400.0,13.1663,13.1916,13.1599,13.1726,57400.0
2010-11-23 10:20:00,20.81,20.84,20.8,20.81,91300.0,13.1663,13.1852,13.1599,13.1663,91300.0
2010-11-23 10:25:00,20.82,20.84,20.8,20.82,118000.0,13.1726,13.1852,13.1599,13.1726,118000.0
2010-11-23 10:30:00,20.82,20.83,20.8,20.8,144600.0,13.1726,13.1789,13.1599,13.1599,144600.0
2010-11-23 10:35:00,20.8,20.83,20.77,20.83,109700.0,13.1599,13.1789,13.1409,13.1789,109700.0
2010-11-23 10:40:00,20.82,20.83,20.8,20.81,56800.0,13.1726,13.1789,13.1599,13.1663,56800.0
2010-11-23 10:45:00,20.81,20.82,20.79,20.79,88200.0,13.1663,13.1726,13.1536,13.1536,88200.0
2010-11-23 10:50:00,20.79,20.82,20.78,20.8,67700.0,13.1536,13.1726,13.1473,13.1599,67700.0
2010-11-23 10:55:00,20.8,20.81,20.78,20.8,73300.0,13.1599,13.1663,13.1473,13.1599,73300.0
2010-11-23 11:00:00,20.79,20.8,20.74,20.74,144400.0,13.1536,13.1599,13.122,13.122,144400.0
2010-11-23 11:05:00,20.74,20.76,20.74,20.75,72000.0,13.122,13.1346,13.122,13.1283,72000.0
2010-11-23 11:10:00,20.75,20.76,20.73,20.75,46900.0,13.1283,13.1346,13.1156,13.1283,46900.0
2010-11-23 11:15:00,20.76,20.76,20.73,20.74,26400.0,13.1346,13.1346,13.1156,13.122,26400.0
2010-11-23 11:20:00,20.74,20.75,20.71,20.73,20800.0,13.122,13.1283,13.103,13.1156,20800.0
2010-11-23 11:25:00,20.73,20.74,20.71,20.72,35800.0,13.1156,13.122,13.103,13.1093,35800.0
2010-11-23 11:30:00,20.71,20.73,20.71,20.73,50100.0,13.103,13.1156,13.103,13.1156,50100.0
2010-11-23 11:35:00,20.72,20.76,20.72,20.75,55200.0,13.1093,13.1346,13.1093,13.1283,55200.0
2010-11-23 11:40:00,20.75,20.77,20.75,20.77,15700.0,13.1283,13.1409,13.1283,13.1409,15700.0
2010-11-23 11:45:00,20.77,20.81,20.76,20.81,64300.0,13.1409,13.1663,13.1346,13.1663,64300.0
2010-11-23 11:50:00,20.81,20.82,20.8,20.81,29100.0,13.1663,13.1726,13.1599,13.1663,29100.0
2010-11-23 11:55:00,20.81,20.84,20.81,20.81,53600.0,13.1663,13.1852,13.1663,13.1663,53600.0
2010-11-23 12:00:00,20.8,20.81,20.8,20.8,16700.0,13.1599,13.1663,13.1599,13.1599,16700.0
2010-11-23 12:05:00,20.8,20.85,20.79,20.84,58900.0,13.1599,13.1916,13.1536,13.1852,58900.0
2010-11-23 12:10:00,20.85,20.86,20.83,20.84,37500.0,13.1916,13.1979,13.1789,13.1852,37500.0
2010-11-23 12:15:00,20.83,20.83,20.78,20.81,46100.0,13.1789,13.1789,13.1473,13.1663,46100.0
2010-11-23 12:20:00,20.81,20.81,20.78,20.79,32000.0,13.1663,13.1663,13.1473,13.1536,32000.0
2010-11-23 12:25:00,20.79,20.79,20.78,20.78,10400.0,13.1536,13.1536,13.1473,13.1473,10400.0
2010-11-23 12:30:00,20.79,20.79,20.76,20.77,36400.0,13.1536,13.1536,13.1346,13.1409,36400.0
2010-11-23 12:35:00,20.77,20.78,20.76,20.78,14100.0,13.1409,13.1473,13.1346,13.1473,14100.0
2010-11-23 12:40:00,20.78,20.79,20.77,20.77,13200.0,13.1473,13.1536,13.1409,13.1409,13200.0
2010-11-23 12:45:00,20.77,20.79,20.77,20.79,16500.0,13.1409,13.1536,13.1409,13.1536,16500.0
2010-11-23 12:50:00,20.79,20.81,20.78,20.8,56800.0,13.1536,13.1663,13.1473,13.1599,56800.0
2010-11-23 12:55:00,20.8,20.8,20.78,20.78,16700.0,13.1599,13.1599,13.1473,13.1473,16700.0
2010-11-23 13:00:00,20.78,20.79,20.76,20.76,31300.0,13.1473,13.1536,13.1346,13.1346,31300.0
2010-11-23 13:05:00,20.76,20.78,20.76,20.77,33300.0,13.1346,13.1473,13.1346,13.1409,33300.0
2010-11-23 13:10:00,20.77,20.78,20.75,20.77,34600.0,13.1409,13.1473,13.1283,13.1409,34600.0
2010-11-23 13:15:00,20.77,20.78,20.76,20.77,13800.0,13.1409,13.1473,13.1346,13.1409,13800.0
2010-11-23 13:20:00,20.77,20.78,20.76,20.77,17800.0,13.1409,13.1473,13.1346,13.1409,17800.0
2010-11-23 13:25:00,20.76,20.78,20.76,20.77,25000.0,13.1346,13.1473,13.1346,13.1409,25000.0
2010-11-23 13:30:00,20.78,20.79,20.77,20.77,46300.0,13.1473,13.1536,13.1409,13.1409,46300.0
2010-11-23 13:35:00,20.78,20.78,20.74,20.75,54000.0,13.1473,13.1473,13.122,13.1283,54000.0
2010-11-23 13:40:00,20.74,20.75,20.74,20.74,6700.0,13.122,13.1283,13.122,13.122,6700.0
2010-11-23 13:45:00,20.74,20.75,20.73,20.73,22600.0,13.122,13.1283,13.1156,13.1156,22600.0
2010-11-23 13:50:00,20.74,20.75,20.73,20.75,23300.0,13.122,13.1283,13.1156,13.1283,23300.0
2010-11-23 13:55:00,20.75,20.75,20.73,20.73,22100.0,13.1283,13.1283,13.1156,13.1156,22100.0
2010-11-23 14:00:00,20.74,20.76,20.7,20.73,76700.0,13.122,13.1346,13.0967,13.1156,76700.0
2010-11-23 14:05:00,20.74,20.74,20.73,20.74,4800.0,13.122,13.122,13.1156,13.122,4800.0
2010-11-23 14:10:00,20.74,20.76,20.73,20.74,30400.0,13.122,13.1346,13.1156,13.122,30400.0
2010-11-23 14:15:00,20.75,20.76,20.74,20.74,36800.0,13.1283,13.1346,13.122,13.122,36800.0
2010-11-23 14:20:00,20.74,20.75,20.73,20.75,23900.0,13.122,13.1283,13.1156,13.1283,23900.0
2010-11-23 14:25:00,20.74,20.75,20.73,20.74,50100.0,13.122,13.1283,13.1156,13.122,50100.0
2010-11-23 14:30:00,20.75,20.75,20.72,20.75,128900.0,13.1283,13.1283,13.1093,13.1283,128900.0
2010-11-23 14:35:00,20.75,20.75,20.74,20.74,42800.0,13.1283,13.1283,13.122,13.122,42800.0
2010-11-23 14:40:00,20.75,20.75,20.74,20.74,49300.0,13.1283,13.1283,13.122,13.122,49300.0
2010-11-23 14:45:00,20.75,20.75,20.72,20.72,29500.0,13.1283,13.1283,13.1093,13.1093,29500.0
2010-11-23 14:50:00,20.72,20.75,20.72,20.75,27700.0,13.1093,13.1283,13.1093,13.1283,27700.0
2010-11-23 14:55:00,20.75,20.75,20.74,20.75,13400.0,13.1283,13.1283,13.122,13.1283,13400.0
2010-11-23 15:00:00,20.74,20.75,20.73,20.74,33300.0,13.122,13.1283,13.1156,13.122,33300.0
2010-11-23 15:05:00,20.74,20.75,20.73,20.75,42300.0,13.122,13.1283,13.1156,13.1283,42300.0
2010-11-23 15:10:00,20.75,20.76,20.73,20.76,51400.0,13.1283,13.1346,13.1156,13.1346,51400.0
2010-11-23 15:15:00,20.76,20.76,20.72,20.73,94400.0,13.1346,13.1346,13.1093,13.1156,94400.0
2010-11-23 15:20:00,20.72,20.74,20.72,20.74,26400.0,13.1093,13.122,13.1093,13.122,26400.0
2010-11-23 15:25:00,20.74,20.74,20.72,20.74,43000.0,13.122,13.122,13.1093,13.122,43000.0
2010-11-23 15:30:00,20.74,20.75,20.73,20.73,37200.0,13.122,13.1283,13.1156,13.1156,37200.0
2010-11-23 15:35:00,20.73,20.74,20.73,20.73,20700.0,13.1156,13.122,13.1156,13.1156,20700.0
2010-11-23 15:40:00,20.74,20.74,20.71,20.71,68000.0,13.122,13.122,13.103,13.103,68000.0
2010-11-23 15:45:00,20.71,20.71,20.66,20.67,166300.0,13.103,13.103,13.0713,13.0777,166300.0
2010-11-23 15:50:00,20.67,20.68,20.66,20.67,76400.0,13.0777,13.084,13.0713,13.0777,76400.0
2010-11-23 15:55:00,20.67,20.67,20.66,20.67,278700.0,13.0777,13.0777,13.0713,13.0777,278700.0
2010-11-24 09:30:00,20.81,20.88,20.8,20.81,56700.0,13.1663,13.2105,13.1599,13.1663,56700.0
2010-11-24 09:35:00,20.81,20.85,20.81,20.81,28000.0,13.1663,13.1916,13.1663,13.1663,28000.0
2010-11-24 09:40:00,20.81,20.82,20.8,20.81,59500.0,13.1663,13.1726,13.1599,13.1663,59500.0
2010-11-24 09:45:00,20.81,20.82,20.81,20.81,50500.0,13.1663,13.1726,13.1663,13.1663,50500.0
2010-11-24 09:50:00,20.81,20.82,20.81,20.82,25900.0,13.1663,13.1726,13.1663,13.1726,25900.0
2010-11-24 09:55:00,20.81,20.83,20.77,20.77,80800.0,13.1663,13.1789,13.1409,13.1409,80800.0
2010-11-24 10:00:00,20.77,20.77,20.72,20.72,47000.0,13.1409,13.1409,13.1093,13.1093,47000.0
2010-11-24 10:05:00,20.73,20.76,20.72,20.76,37100.0,13.1156,13.1346,13.1093,13.1346,37100.0
2010-11-24 10:10:00,20.76,20.77,20.75,20.75,16100.0,13.1346,13.1409,13.1283,13.1283,16100.0
2010-11-24 10:15:00,20.76,20.79,20.76,20.79,36700.0,13.1346,13.1536,13.1346,13.1536,36700.0
2010-11-24 10:20:00,20.8,20.81,20.78,20.78,52000.0,13.1599,13.1663,13.1473,13.1473,52000.0
2010-11-24 10:25:00,20.79,20.81,20.78,20.78,69500.0,13.1536,13.1663,13.1473,13.1473,69500.0
2010-11-24 10:30:00,20.78,20.78,20.77,20.77,20500.0,13.1473,13.1473,13.1409,13.1409,20500.0
2010-11-24 10:35:00,20.77,20.77,20.74,20.74,72500.0,13.1409,13.1409,13.122,13.122,72500.0
2010-11-24 10:40:00,20.74,20.78,20.74,20.77,39800.0,13.122,13.1473,13.122,13.1409,39800.0
2010-11-24 10:45:00,20.77,20.79,20.77,20.77,52400.0,13.1409,13.1536,13.1409,13.1409,52400.0
2010-11-24 10:50:00,20.77,20.77,20.74,20.74,37800.0,13.1409,13.1409,13.122,13.122,37800.0
2010-11-24 10:55:00,20.74,20.75,20.74,20.74,9700.0,13.122,13.1283,13.122,13.122,9700.0
2010-11-24 11:00:00,20.74,20.74,20.73,20.74,22500.0,13.122,13.122,13.1156,13.122,22500.0
2010-11-24 11:05:00,20.73,20.8,20.73,20.76,133500.0,13.1156,13.1599,13.1156,13.1346,133500.0
2010-11-24 11:10:00,20.77,20.77,20.76,20.76,9000.0,13.1409,13.1409,13.1346,13.1346,9000.0
2010-11-24 11:15:00,20.76,20.77,20.74,20.74,74300.0,13.1346,13.1409,13.122,13.122,74300.0
2010-11-24 11:20:00,20.74,20.77,20.74,20.76,42300.0,13.122,13.1409,13.122,13.1346,42300.0
2010-11-24 11:25:00,20.77,20.78,20.73,20.73,109700.0,13.1409,13.1473,13.1156,13.1156,109700.0
2010-11-24 11:30:00,20.74,20.76,20.73,20.75,44700.0,13.122,13.1346,13.1156,13.1283,44700.0
2010-11-24 11:35:00,20.74,20.75,20.74,20.74,9300.0,13.122,13.1283,13.122,13.122,9300.0
2010-11-24 11:40:00,20.75,20.75,20.74,20.75,27500.0,13.1283,13.1283,13.122,13.1283,27500.0
2010-11-24 11:45:00,20.75,20.75,20.74,20.74,7100.0,13.1283,13.1283,13.122,13.122,7100.0
2010-11-24 11:50:00,20.75,20.75,20.74,20.74,12000.0,13.1283,13.1283,13.122,13.122,12000.0
2010-11-24 11:55:00,20.74,20.75,20.74,20.74,21800.0,13.122,13.1283,13.122,13.122,21800.0
2010-11-24 12:00:00,20.74,20.75,20.73,20.73,35200.0,13.122,13.1283,13.1156,13.1156,35200.0
2010-11-24 12:05:00,20.74,20.74,20.73,20.74,10000.0,13.122,13.122,13.1156,13.122,10000.0
2010-11-24 12:10:00,20.73,20.74,20.73,20.73,5100.0,13.1156,13.122,13.1156,13.1156,5100.0
2010-11-24 12:15:00,20.73,20.74,20.73,20.74,6600.0,13.1156,13.122,13.1156,13.122,6600.0
2010-11-24 12:20:00,20.73,20.75,20.73,20.75,15600.0,13.1156,13.1283,13.1156,13.1283,15600.0
2010-11-24 12:25:00,20.74,20.76,20.74,20.75,28800.0,13.122,13.1346,13.122,13.1283,28800.0
2010-11-24 12:30:00,20.76,20.76,20.75,20.76,40900.0,13.1346,13.1346,13.1283,13.1346,40900.0
2010-11-24 12:35:00,20.76,20.76,20.75,20.76,6300.0,13.1346,13.1346,13.1283,13.1346,6300.0
2010-11-24 12:40:00,20.76,20.76,20.75,20.75,15500.0,13.1346,13.1346,13.1283,13.1283,15500.0
2010-11-24 12:45:00,20.75,20.77,20.74,20.74,49800.0,13.1283,13.1409,13.122,13.122,49800.0
2010-11-24 12:50:00,20.74,20.76,20.74,20.75,52200.0,13.122,13.1346,13.122,13.1283,52200.0
2010-11-24 12:55:00,20.75,20.75,20.74,20.74,22700.0,13.1283,13.1283,13.122,13.122,22700.0
2010-11-24 13:00:00,20.75,20.75,20.74,20.75,14900.0,13.1283,13.1283,13.122,13.1283,14900.0
2010-11-24 13:05:00,20.75,20.75,20.74,20.74,7500.0,13.1283,13.1283,13.122,13.122,7500.0
2010-11-24 13:10:00,20.75,20.75,20.74,20.74,5500.0,13.1283,13.1283,13.122,13.122,5500.0
2010-11-24 13:15:00,20.75,20.75,20.74,20.75,15100.0,13.1283,13.1283,13.122,13.1283,15100.0
2010-11-24 13:20:00,20.75,20.76,20.75,20.76,76900.0,13.1283,13.1346,13.1283,13.1346,76900.0
2010-11-24 13:25:00,20.75,20.76,20.75,20.76,18100.0,13.1283,13.1346,13.1283,13.1346,18100.0
2010-11-24 13:30:00,20.76,20.76,20.75,20.75,27800.0,13.1346,13.1346,13.1283,13.1283,27800.0
2010-11-24 13:35:00,20.75,20.76,20.75,20.76,12800.0,13.1283,13.1346,13.1283,13.1346,12800.0
2010-11-24 13:40:00,20.76,20.76,20.75,20.76,10500.0,13.1346,13.1346,13.1283,13.1346,10500.0
2010-11-24 13:45:00,20.75,20.76,20.75,20.75,34000.0,13.1283,13.1346,13.1283,13.1283,34000.0
2010-11-24 13:50:00,20.76,20.76,20.75,20.76,16000.0,13.1346,13.1346,13.1283,13.1346,16000.0
2010-11-24 13:55:00,20.76,20.77,20.75,20.77,47300.0,13.1346,13.1409,13.1283,13.1409,47300.0
2010-11-24 14:00:00,20.77,20.79,20.76,20.79,23600.0,13.1409,13.1536,13.1346,13.1536,23600.0
2010-11-24 14:05:00,20.79,20.79,20.77,20.78,25200.0,13.1536,13.1536,13.1409,13.1473,25200.0
2010-11-24 14:10:00,20.78,20.78,20.77,20.78,19900.0,13.1473,13.1473,13.1409,13.1473,19900.0
2010-11-24 14:15:00,20.78,20.78,20.76,20.77,30200.0,13.1473,13.1473,13.1346,13.1409,30200.0
2010-11-24 14:20:00,20.76,20.77,20.76,20.76,29700.0,13.1346,13.1409,13.1346,13.1346,29700.0
2010-11-24 14:25:00,20.77,20.77,20.76,20.76,18500.0,13.1409,13.1409,13.1346,13.1346,18500.0
2010-11-24 14:30:00,20.76,20.77,20.76,20.76,14500.0,13.1346,13.1409,13.1346,13.1346,14500.0
2010-11-24 14:35:00,20.76,20.77,20.76,20.77,9500.0,13.1346,13.1409,13.1346,13.1409,9500.0
2010-11-24 14:40:00,20.77,20.77,20.76,20.76,18000.0,13.1409,13.1409,13.1346,13.1346,18000.0
2010-11-24 14:45:00,20.77,20.77,20.76,20.77,17900.0,13.1409,13.1409,13.1346,13.1409,17900.0
2010-11-24 14:50:00,20.76,20.77,20.76,20.77,10200.0,13.1346,13.1409,13.1346,13.1409,10200.0
2010-11-24 14:55:00,20.76,20.77,20.76,20.76,32400.0,13.1346,13.1409,13.1346,13.1346,32400.0
2010-11-24 15:00:00,20.77,20.77,20.76,20.76,26900.0,13.1409,13.1409,13.1346,13.1346,26900.0
2010-11-24 15:05:00,20.77,20.77,20.76,20.76,36300.0,13.1409,13.1409,13.1346,13.1346,36300.0
2010-11-24 15:10:00,20.77,20.77,20.76,20.77,23600.0,13.1409,13.1409,13.1346,13.1409,23600.0
2010-11-24 15:15:00,20.76,20.77,20.76,20.77,12000.0,13.1346,13.1409,13.1346,13.1409,12000.0
2010-11-24 15:20:00,20.76,20.83,20.76,20.82,71400.0,13.1346,13.1789,13.1346,13.1726,71400.0
2010-11-24 15:25:00,20.83,20.83,20.81,20.83,64100.0,13.1789,13.1789,13.1663,13.1789,64100.0
2010-11-24 15:30:00,20.82,20.83,20.79,20.8,267500.0,13.1726,13.1789,13.1536,13.1599,267500.0
2010-11-24 15:35:00,20.8,20.8,20.79,20.8,56700.0,13.1599,13.1599,13.1536,13.1599,56700.0
2010-11-24 15:40:00,20.8,20.8,20.79,20.79,29100.0,13.1599,13.1599,13.1536,13.1536,29100.0
2010-11-24 15:45:00,20.79,20.79,20.75,20.77,61500.0,13.1536,13.1536,13.1283,13.1409,61500.0
2010-11-24 15:50:00,20.77,20.81,20.75,20.79,123400.0,13.1409,13.1663,13.1283,13.1536,123400.0
2010-11-24 15:55:00,20.8,20.86,20.8,20.85,403600.0,13.1599,13.1979,13.1599,13.1916,403600.0
2010-11-26 09:30:00,20.67,20.75,20.63,20.67,28100.0,13.0777,13.1283,13.0524,13.0777,28100.0
2010-11-26 09:35:00,20.67,20.7,20.65,20.67,27100.0,13.0777,13.0967,13.065,13.0777,27100.0
2010-11-26 09:40:00,20.67,20.69,20.66,20.68,21900.0,13.0777,13.0903,13.0713,13.084,21900.0
2010-11-26 09:45:00,20.68,20.69,20.66,20.66,12500.0,13.084,13.0903,13.0713,13.0713,12500.0
2010-11-26 09:50:00,20.67,20.74,20.67,20.74,57900.0,13.0777,13.122,13.0777,13.122,57900.0
2010-11-26 09:55:00,20.74,20.76,20.74,20.75,17700.0,13.122,13.1346,13.122,13.1283,17700.0
2010-11-26 10:00:00,20.76,20.79,20.76,20.79,15200.0,13.1346,13.1536,13.1346,13.1536,15200.0
2010-11-26 10:05:00,20.78,20.79,20.75,20.76,17100.0,13.1473,13.1536,13.1283,13.1346,17100.0
2010-11-26 10:10:00,20.76,20.8,20.76,20.8,15400.0,13.1346,13.1599,13.1346,13.1599,15400.0
2010-11-26 10:15:00,20.81,20.82,20.79,20.8,14700.0,13.1663,13.1726,13.1536,13.1599,14700.0
2010-11-26 10:20:00,20.8,20.83,20.79,20.81,14500.0,13.1599,13.1789,13.1536,13.1663,14500.0
2010-11-26 10:25:00,20.81,20.81,20.79,20.8,5200.0,13.1663,13.1663,13.1536,13.1599,5200.0
2010-11-26 10:30:00,20.8,20.8,20.77,20.77,10300.0,13.1599,13.1599,13.1409,13.1409,10300.0
2010-11-26 10:35:00,20.77,20.83,20.77,20.83,32700.0,13.1409,13.1789,13.1409,13.1789,32700.0
2010-11-26 10:40:00,20.82,20.83,20.79,20.79,97400.0,13.1726,13.1789,13.1536,13.1536,97400.0
2010-11-26 10:45:00,20.79,20.8,20.75,20.76,61300.0,13.1536,13.1599,13.1283,13.1346,61300.0
2010-11-26 10:50:00,20.76,20.76,20.74,20.76,35300.0,13.1346,13.1346,13.122,13.1346,35300.0
2010-11-26 10:55:00,20.75,20.77,20.75,20.77,15600.0,13.1283,13.1409,13.1283,13.1409,15600.0
2010-11-26 11:00:00,20.77,20.77,20.76,20.77,11100.0,13.1409,13.1409,13.1346,13.1409,11100.0
2010-11-26 11:05:00,20.76,20.77,20.74,20.76,70300.0,13.1346,13.1409,13.122,13.1346,70300.0
2010-11-26 11:10:00,20.77,20.77,20.74,20.76,70500.0,13.1409,13.1409,13.122,13.1346,70500.0
2010-11-26 11:15:00,20.75,20.76,20.73,20.74,27600.0,13.1283,13.1346,13.1156,13.122,27600.0
2010-11-26 11:20:00,20.75,20.75,20.74,20.74,4600.0,13.1283,13.1283,13.122,13.122,4600.0
2010-11-26 11:25:00,20.75,20.75,20.72,20.73,19500.0,13.1283,13.1283,13.1093,13.1156,19500.0
2010-11-26 11:30:00,20.74,20.74,20.72,20.72,8300.0,13.122,13.122,13.1093,13.1093,8300.0
2010-11-26 11:35:00,20.72,20.73,20.72,20.72,5000.0,13.1093,13.1156,13.1093,13.1093,5000.0
2010-11-26 11:40:00,20.72,20.72,20.69,20.71,29100.0,13.1093,13.1093,13.0903,13.103,29100.0
2010-11-26 11:45:00,20.71,20.73,20.69,20.73,55400.0,13.103,13.1156,13.0903,13.1156,55400.0
2010-11-26 11:50:00,20.73,20.75,20.72,20.74,32700.0,13.1156,13.1283,13.1093,13.122,32700.0
2010-11-26 11:55:00,20.75,20.77,20.74,20.77,26500.0,13.1283,13.1409,13.122,13.1409,26500.0
2010-11-26 12:00:00,20.76,20.77,20.74,20.75,10100.0,13.1346,13.1409,13.122,13.1283,10100.0
2010-11-26 12:05:00,20.75,20.78,20.75,20.75,31100.0,13.1283,13.1473,13.1283,13.1283,31100.0
2010-11-26 12:10:00,20.74,20.75,20.72,20.72,17000.0,13.122,13.1283,13.1093,13.1093,17000.0
2010-11-26 12:15:00,20.71,20.71,20.7,20.71,14100.0,13.103,13.103,13.0967,13.103,14100.0
2010-11-26 12:20:00,20.71,20.75,20.7,20.7,61600.0,13.103,13.1283,13.0967,13.0967,61600.0
2010-11-26 12:25:00,20.7,20.71,20.68,20.69,21400.0,13.0967,13.103,13.084,13.0903,21400.0
2010-11-26 12:30:00,20.68,20.72,20.68,20.72,26200.0,13.084,13.1093,13.084,13.1093,26200.0
2010-11-26 12:35:00,20.72,20.74,20.7,20.71,64600.0,13.1093,13.122,13.0967,13.103,64600.0
2010-11-26 12:40:00,20.71,20.75,20.71,20.74,43800.0,13.103,13.1283,13.103,13.122,43800.0
2010-11-26 12:45:00,20.74,20.75,20.72,20.73,21300.0,13.122,13.1283,13.1093,13.1156,21300.0
2010-11-26 12:50:00,20.72,20.73,20.71,20.72,40800.0,13.1093,13.1156,13.103,13.1093,40800.0
2010-11-26 12:55:00,20.72,20.73,20.65,20.65,133500.0,13.1093,13.1156,13.065,13.065,133500.0
2010-11-29 09:30:00,20.57,20.57,20.5,20.54,62400.0,13.0144,13.0144,12.9701,12.9954,62400.0
2010-11-29 09:35:00,20.53,20.55,20.47,20.5,36900.0,12.9891,13.0018,12.9511,12.9701,36900.0
2010-11-29 09:40:00,20.48,20.52,20.44,20.48,47000.0,12.9575,12.9828,12.9322,12.9575,47000.0
2010-11-29 09:45:00,20.48,20.51,20.43,20.43,48000.0,12.9575,12.9764,12.9258,12.9258,48000.0
2010-11-29 09:50:00,20.43,20.46,20.39,20.39,71600.0,12.9258,12.9448,12.9005,12.9005,71600.0
2010-11-29 09:55:00,20.39,20.39,20.31,20.36,81700.0,12.9005,12.9005,12.8499,12.8815,81700.0
2010-11-29 10:00:00,20.36,20.37,20.3,20.34,60400.0,12.8815,12.8879,12.8436,12.8689,60400.0
2010-11-29 10:05:00,20.35,20.37,20.34,20.37,39600.0,12.8752,12.8879,12.8689,12.8879,39600.0
2010-11-29 10:10:00,20.37,20.43,20.36,20.43,43200.0,12.8879,12.9258,12.8815,12.9258,43200.0
2010-11-29 10:15:00,20.43,20.46,20.43,20.45,97100.0,12.9258,12.9448,12.9258,12.9385,97100.0
2010-11-29 10:20:00,20.44,20.46,20.43,20.45,62700.0,12.9322,12.9448,12.9258,12.9385,62700.0
2010-11-29 10:25:00,20.45,20.46,20.42,20.43,32200.0,12.9385,12.9448,12.9195,12.9258,32200.0
2010-11-29 10:30:00,20.43,20.51,20.43,20.48,44800.0,12.9258,12.9764,12.9258,12.9575,44800.0
2010-11-29 10:35:00,20.49,20.53,20.49,20.5,57700.0,12.9638,12.9891,12.9638,12.9701,57700.0
2010-11-29 10:40:00,20.51,20.55,20.5,20.53,79300.0,12.9764,13.0018,12.9701,12.9891,79300.0
2010-11-29 10:45:00,20.52,20.54,20.52,20.53,27000.0,12.9828,12.9954,12.9828,12.9891,27000.0
2010-11-29 10:50:00,20.53,20.57,20.52,20.53,70300.0,12.9891,13.0144,12.9828,12.9891,70300.0
2010-11-29 10:55:00,20.53,20.54,20.51,20.53,70600.0,12.9891,12.9954,12.9764,12.9891,70600.0
2010-11-29 11:00:00,20.53,20.54,20.48,20.48,189600.0,12.9891,12.9954,12.9575,12.9575,189600.0
2010-11-29 11:05:00,20.48,20.49,20.46,20.46,47100.0,12.9575,12.9638,12.9448,12.9448,47100.0
2010-11-29 11:10:00,20.45,20.47,20.45,20.46,50100.0,12.9385,12.9511,12.9385,12.9448,50100.0
2010-11-29 11:15:00,20.45,20.46,20.4,20.41,52200.0,12.9385,12.9448,12.9068,12.9132,52200.0
2010-11-29 11:20:00,20.41,20.45,20.41,20.43,54900.0,12.9132,12.9385,12.9132,12.9258,54900.0
2010-11-29 11:25:00,20.43,20.45,20.42,20.44,36100.0,12.9258,12.9385,12.9195,12.9322,36100.0
2010-11-29 11:30:00,20.44,20.47,20.42,20.44,56000.0,12.9322,12.9511,12.9195,12.9322,56000.0
2010-11-29 11:35:00,20.43,20.5,20.42,20.48,58600.0,12.9258,12.9701,12.9195,12.9575,58600.0
2010-11-29 11:40:00,20.47,20.48,20.44,20.44,21400.0,12.9511,12.9575,12.9322,12.9322,21400.0
2010-11-29 11:45:00,20.45,20.46,20.4,20.41,46500.0,12.9385,12.9448,12.9068,12.9132,46500.0
2010-11-29 11:50:00,20.41,20.41,20.35,20.38,50200.0,12.9132,12.9132,12.8752,12.8942,50200.0
2010-11-29 11:55:00,20.37,20.41,20.36,20.39,35400.0,12.8879,12.9132,12.8815,12.9005,35400.0
2010-11-29 12:00:00,20.38,20.42,20.37,20.41,23400.0,12.8942,12.9195,12.8879,12.9132,23400.0
2010-11-29 12:05:00,20.42,20.46,20.42,20.44,32300.0,12.9195,12.9448,12.9195,12.9322,32300.0
2010-11-29 12:10:00,20.45,20.45,20.42,20.43,17000.0,12.9385,12.9385,12.9195,12.9258,17000.0
2010-11-29 12:15:00,20.43,20.44,20.42,20.43,6600.0,12.9258,12.9322,12.9195,12.9258,6600.0
2010-11-29 12:20:00,20.43,20.47,20.43,20.47,23400.0,12.9258,12.9511,12.9258,12.9511,23400.0
2010-11-29 12:25:00,20.47,20.48,20.45,20.45,30700.0,12.9511,12.9575,12.9385,12.9385,30700.0
2010-11-29 12:30:00,20.45,20.46,20.44,20.45,11900.0,12.9385,12.9448,12.9322,12.9385,11900.0
2010-11-29 12:35:00,20.46,20.48,20.45,20.48,24500.0,12.9448,12.9575,12.9385,12.9575,24500.0
2010-11-29 12:40:00,20.48,20.51,20.48,20.5,11100.0,12.9575,12.9764,12.9575,12.9701,11100.0
2010-11-29 12:45:00,20.5,20.5,20.46,20.47,14900.0,12.9701,12.9701,12.9448,12.9511,14900.0
2010-11-29 12:50:00,20.47,20.48,20.45,20.47,24000.0,12.9511,12.9575,12.9385,12.9511,24000.0
2010-11-29 12:55:00,20.47,20.47,20.44,20.45,22100.0,12.9511,12.9511,12.9322,12.9385,22100.0
2010-11-29 13:00:00,20.45,20.45,20.42,20.42,23500.0,12.9385,12.9385,12.9195,12.9195,23500.0
2010-11-29 13:05:00,20.42,20.42,20.37,20.38,48700.0,12.9195,12.9195,12.8879,12.8942,48700.0
2010-11-29 13:10:00,20.38,20.39,20.38,20.38,6900.0,12.8942,12.9005,12.8942,12.8942,6900.0
2010-11-29 13:15:00,20.38,20.39,20.37,20.37,24000.0,12.8942,12.9005,12.8879,12.8879,24000.0
2010-11-29 13:20:00,20.37,20.38,20.37,20.37,4400.0,12.8879,12.8942,12.8879,12.8879,4400.0
2010-11-29 13:25:00,20.38,20.39,20.35,20.38,34200.0,12.8942,12.9005,12.8752,12.8942,34200.0
2010-11-29 13:30:00,20.38,20.39,20.35,20.36,20000.0,12.8942,12.9005,12.8752,12.8815,20000.0
2010-11-29 13:35:00,20.36,20.37,20.35,20.36,20000.0,12.8815,12.8879,12.8752,12.8815,20000.0
2010-11-29 13:40:00,20.37,20.39,20.36,20.39,30900.0,12.8879,12.9005,12.8815,12.9005,30900.0
2010-11-29 13:45:00,20.38,20.42,20.38,20.41,25900.0,12.8942,12.9195,12.8942,12.9132,25900.0
2010-11-29 13:50:00,20.42,20.42,20.41,20.42,7300.0,12.9195,12.9195,12.9132,12.9195,7300.0
2010-11-29 13:55:00,20.42,20.42,20.38,20.39,46900.0,12.9195,12.9195,12.8942,12.9005,46900.0
2010-11-29 14:00:00,20.39,20.41,20.39,20.4,10800.0,12.9005,12.9132,12.9005,12.9068,10800.0
2010-11-29 14:05:00,20.4,20.4,20.37,20.39,26400.0,12.9068,12.9068,12.8879,12.9005,26400.0
2010-11-29 14:10:00,20.39,20.41,20.37,20.38,19500.0,12.9005,12.9132,12.8879,12.8942,19500.0
2010-11-29 14:15:00,20.38,20.4,20.38,20.4,16000.0,12.8942,12.9068,12.8942,12.9068,16000.0
2010-11-29 14:20:00,20.39,20.4,20.39,20.39,4600.0,12.9005,12.9068,12.9005,12.9005,4600.0
2010-11-29 14:25:00,20.4,20.44,20.39,20.43,40200.0,12.9068,12.9322,12.9005,12.9258,40200.0
2010-11-29 14:30:00,20.44,20.47,20.43,20.45,33900.0,12.9322,12.9511,12.9258,12.9385,33900.0
2010-11-29 14:35:00,20.45,20.46,20.45,20.45,18000.0,12.9385,12.9448,12.9385,12.9385,18000.0
2010-11-29 14:40:00,20.45,20.49,20.45,20.48,28700.0,12.9385,12.9638,12.9385,12.9575,28700.0
2010-11-29 14:45:00,20.47,20.48,20.47,20.47,17900.0,12.9511,12.9575,12.9511,12.9511,17900.0
2010-11-29 14:50:00,20.47,20.48,20.47,20.47,9100.0,12.9511,12.9575,12.9511,12.9511,9100.0
2010-11-29 14:55:00,20.48,20.53,20.46,20.52,112000.0,12.9575,12.9891,12.9448,12.9828,112000.0
2010-11-29 15:00:00,20.52,20.52,20.5,20.5,79400.0,12.9828,12.9828,12.9701,12.9701,79400.0
2010-11-29 15:05:00,20.51,20.52,20.48,20.48,55400.0,12.9764,12.9828,12.9575,12.9575,55400.0
2010-11-29 15:10:00,20.48,20.49,20.48,20.48,9600.0,12.9575,12.9638,12.9575,12.9575,9600.0
2010-11-29 15:15:00,20.49,20.55,20.48,20.55,41300.0,12.9638,13.0018,12.9575,13.0018,41300.0
2010-11-29 15:20:00,20.55,20.55,20.51,20.51,43300.0,13.0018,13.0018,12.9764,12.9764,43300.0
2010-11-29 15:25:00,20.51,20.52,20.5,20.51,71000.0,12.9764,12.9828,12.9701,12.9764,71000.0
2010-11-29 15:30:00,20.51,20.51,20.5,20.51,33000.0,12.9764,12.9764,12.9701,12.9764,33000.0
2010-11-29 15:35:00,20.5,20.53,20.5,20.53,64700.0,12.9701,12.9891,12.9701,12.9891,64700.0
2010-11-29 15:40:00,20.53,20.54,20.5,20.5,77300.0,12.9891,12.9954,12.9701,12.9701,77300.0
2010-11-29 15:45:00,20.5,20.54,20.5,20.53,95700.0,12.9701,12.9954,12.9701,12.9891,95700.0
2010-11-29 15:50:00,20.54,20.54,20.51,20.51,102200.0,12.9954,12.9954,12.9764,12.9764,102200.0
2010-11-29 15:55:00,20.51,20.53,20.5,20.5,223900.0,12.9764,12.9891,12.9701,12.9701,223900.0
2010-11-30 09:30:00,20.27,20.34,20.26,20.31,83300.0,12.8246,12.8689,12.8183,12.8499,83300.0
2010-11-30 09:35:00,20.31,20.31,20.26,20.29,37500.0,12.8499,12.8499,12.8183,12.8373,37500.0
2010-11-30 09:40:00,20.28,20.37,20.24,20.36,38600.0,12.8309,12.8879,12.8056,12.8815,38600.0
2010-11-30 09:45:00,20.37,20.42,20.34,20.42,35500.0,12.8879,12.9195,12.8689,12.9195,35500.0
2010-11-30 09:50:00,20.41,20.42,20.38,20.4,29800.0,12.9132,12.9195,12.8942,12.9068,29800.0
2010-11-30 09:55:00,20.4,20.41,20.38,20.4,12900.0,12.9068,12.9132,12.8942,12.9068,12900.0
2010-11-30 10:00:00,20.41,20.42,20.38,20.39,46500.0,12.9132,12.9195,12.8942,12.9005,46500.0
2010-11-30 10:05:00,20.39,20.4,20.35,20.36,35500.0,12.9005,12.9068,12.8752,12.8815,35500.0
2010-11-30 10:10:00,20.35,20.39,20.35,20.38,46300.0,12.8752,12.9005,12.8752,12.8942,46300.0
2010-11-30 10:15:00,20.37,20.38,20.36,20.37,43000.0,12.8879,12.8942,12.8815,12.8879,43000.0
2010-11-30 10:20:00,20.36,20.41,20.34,20.4,42000.0,12.8815,12.9132,12.8689,12.9068,42000.0
2010-11-30 10:25:00,20.4,20.41,20.38,20.39,64700.0,12.9068,12.9132,12.8942,12.9005,64700.0
2010-11-30 10:30:00,20.39,20.39,20.33,20.34,29600.0,12.9005,12.9005,12.8626,12.8689,29600.0
2010-11-30 10:35:00,20.34,20.35,20.33,20.33,23700.0,12.8689,12.8752,12.8626,12.8626,23700.0
2010-11-30 10:40:00,20.33,20.33,20.31,20.32,18000.0,12.8626,12.8626,12.8499,12.8562,18000.0
2010-11-30 10:45:00,20.32,20.32,20.3,20.31,25800.0,12.8562,12.8562,12.8436,12.8499,25800.0
2010-11-30 10:50:00,20.31,20.31,20.28,20.29,27000.0,12.8499,12.8499,12.8309,12.8373,27000.0
2010-11-30 10:55:00,20.28,20.3,20.28,20.29,21300.0,12.8309,12.8436,12.8309,12.8373,21300.0
2010-11-30 11:00:00,20.3,20.33,20.29,20.32,13200.0,12.8436,12.8626,12.8373,12.8562,13200.0
2010-11-30 11:05:00,20.32,20.32,20.27,20.27,27100.0,12.8562,12.8562,12.8246,12.8246,27100.0
2010-11-30 11:10:00,20.27,20.28,20.26,20.28,45300.0,12.8246,12.8309,12.8183,12.8309,45300.0
2010-11-30 11:15:00,20.28,20.31,20.27,20.28,42100.0,12.8309,12.8499,12.8246,12.8309,42100.0
2010-11-30 11:20:00,20.28,20.31,20.27,20.31,16800.0,12.8309,12.8499,12.8246,12.8499,16800.0
2010-11-30 11:25:00,20.3,20.31,20.29,20.29,18100.0,12.8436,12.8499,12.8373,12.8373,18100.0
2010-11-30 11:30:00,20.29,20.32,20.29,20.31,18500.0,12.8373,12.8562,12.8373,12.8499,18500.0
2010-11-30 11:35:00,20.31,20.34,20.3,20.34,48100.0,12.8499,12.8689,12.8436,12.8689,48100.0
2010-11-30 11:40:00,20.34,20.36,20.33,20.36,27500.0,12.8689,12.8815,12.8626,12.8815,27500.0
2010-11-30 11:45:00,20.36,20.37,20.35,20.37,12200.0,12.8815,12.8879,12.8752,12.8879,12200.0
2010-11-30 11:50:00,20.36,20.39,20.36,20.39,31300.0,12.8815,12.9005,12.8815,12.9005,31300.0
2010-11-30 11:55:00,20.39,20.41,20.36,20.39,50100.0,12.9005,12.9132,12.8815,12.9005,50100.0
2010-11-30 12:00:00,20.39,20.4,20.37,20.37,13000.0,12.9005,12.9068,12.8879,12.8879,13000.0
2010-11-30 12:05:00,20.37,20.38,20.36,20.38,27700.0,12.8879,12.8942,12.8815,12.8942,27700.0
2010-11-30 12:10:00,20.38,20.41,20.38,20.4,33400.0,12.8942,12.9132,12.8942,12.9068,33400.0
2010-11-30 12:15:00,20.4,20.41,20.39,20.4,36100.0,12.9068,12.9132,12.9005,12.9068,36100.0
2010-11-30 12:20:00,20.4,20.41,20.4,20.4,23900.0,12.9068,12.9132,12.9068,12.9068,23900.0
2010-11-30 12:25:00,20.41,20.43,20.4,20.43,18000.0,12.9132,12.9258,12.9068,12.9258,18000.0
2010-11-30 12:30:00,20.43,20.44,20.41,20.41,36600.0,12.9258,12.9322,12.9132,12.9132,36600.0
2010-11-30 12:35:00,20.4,20.41,20.39,20.39,30000.0,12.9068,12.9132,12.9005,12.9005,30000.0
2010-11-30 12:40:00,20.4,20.41,20.39,20.4,27100.0,12.9068,12.9132,12.9005,12.9068,27100.0
2010-11-30 12:45:00,20.41,20.41,20.38,20.39,38400.0,12.9132,12.9132,12.8942,12.9005,38400.0
2010-11-30 12:50:00,20.38,20.4,20.38,20.39,18500.0,12.8942,12.9068,12.8942,12.9005,18500.0
2010-11-30 12:55:00,20.39,20.4,20.38,20.4,9900.0,12.9005,12.9068,12.8942,12.9068,9900.0
2010-11-30 13:00:00,20.39,20.42,20.38,20.41,90000.0,12.9005,12.9195,12.8942,12.9132,90000.0
2010-11-30 13:05:00,20.4,20.4,20.39,20.39,9500.0,12.9068,12.9068,12.9005,12.9005,9500.0
2010-11-30 13:10:00,20.4,20.4,20.39,20.39,2700.0,12.9068,12.9068,12.9005,12.9005,2700.0
2010-11-30 13:15:00,20.4,20.41,20.39,20.4,34700.0,12.9068,12.9132,12.9005,12.9068,34700.0
2010-11-30 13:20:00,20.41,20.44,20.4,20.44,38000.0,12.9132,12.9322,12.9068,12.9322,38000.0
2010-11-30 13:25:00,20.44,20.44,20.42,20.42,16500.0,12.9322,12.9322,12.9195,12.9195,16500.0
2010-11-30 13:30:00,20.43,20.43,20.42,20.42,9200.0,12.9258,12.9258,12.9195,12.9195,9200.0
2010-11-30 13:35:00,20.43,20.43,20.42,20.43,11400.0,12.9258,12.9258,12.9195,12.9258,11400.0
2010-11-30 13:40:00,20.43,20.43,20.4,20.4,19400.0,12.9258,12.9258,12.9068,12.9068,19400.0
2010-11-30 13:45:00,20.4,20.43,20.4,20.42,23700.0,12.9068,12.9258,12.9068,12.9195,23700.0
2010-11-30 13:50:00,20.43,20.43,20.42,20.43,10500.0,12.9258,12.9258,12.9195,12.9258,10500.0
2010-11-30 13:55:00,20.43,20.43,20.42,20.43,10000.0,12.9258,12.9258,12.9195,12.9258,10000.0
2010-11-30 14:00:00,20.43,20.44,20.42,20.42,43100.0,12.9258,12.9322,12.9195,12.9195,43100.0
2010-11-30 14:05:00,20.43,20.44,20.42,20.43,39700.0,12.9258,12.9322,12.9195,12.9258,39700.0
2010-11-30 14:10:00,20.43,20.44,20.42,20.42,36400.0,12.9258,12.9322,12.9195,12.9195,36400.0
2010-11-30 14:15:00,20.42,20.42,20.39,20.4,44400.0,12.9195,12.9195,12.9005,12.9068,44400.0
2010-11-30 14:20:00,20.4,20.41,20.37,20.37,30400.0,12.9068,12.9132,12.8879,12.8879,30400.0
2010-11-30 14:25:00,20.38,20.38,20.35,20.35,39800.0,12.8942,12.8942,12.8752,12.8752,39800.0
2010-11-30 14:30:00,20.36,20.36,20.33,20.33,36000.0,12.8815,12.8815,12.8626,12.8626,36000.0
2010-11-30 14:35:00,20.33,20.34,20.32,20.33,40400.0,12.8626,12.8689,12.8562,12.8626,40400.0
2010-11-30 14:40:00,20.33,20.35,20.33,20.35,41000.0,12.8626,12.8752,12.8626,12.8752,41000.0
2010-11-30 14:45:00,20.35,20.38,20.34,20.37,39800.0,12.8752,12.8942,12.8689,12.8879,39800.0
2010-11-30 14:50:00,20.37,20.37,20.35,20.36,40800.0,12.8879,12.8879,12.8752,12.8815,40800.0
2010-11-30 14:55:00,20.37,20.42,20.36,20.4,37100.0,12.8879,12.9195,12.8815,12.9068,37100.0
2010-11-30 15:00:00,20.4,20.42,20.39,20.41,33300.0,12.9068,12.9195,12.9005,12.9132,33300.0
2010-11-30 15:05:00,20.42,20.42,20.37,20.37,65900.0,12.9195,12.9195,12.8879,12.8879,65900.0
2010-11-30 15:10:00,20.37,20.37,20.35,20.35,41500.0,12.8879,12.8879,12.8752,12.8752,41500.0
2010-11-30 15:15:00,20.35,20.37,20.35,20.36,62300.0,12.8752,12.8879,12.8752,12.8815,62300.0
2010-11-30 15:20:00,20.37,20.39,20.36,20.39,52800.0,12.8879,12.9005,12.8815,12.9005,52800.0
2010-11-30 15:25:00,20.39,20.39,20.37,20.38,49500.0,12.9005,12.9005,12.8879,12.8942,49500.0
2010-11-30 15:30:00,20.37,20.4,20.36,20.37,86500.0,12.8879,12.9068,12.8815,12.8879,86500.0
2010-11-30 15:35:00,20.37,20.38,20.35,20.37,50100.0,12.8879,12.8942,12.8752,12.8879,50100.0
2010-11-30 15:40:00,20.37,20.37,20.31,20.31,80700.0,12.8879,12.8879,12.8499,12.8499,80700.0
2010-11-30 15:45:00,20.31,20.32,20.31,20.31,51300.0,12.8499,12.8562,12.8499,12.8499,51300.0
2010-11-30 15:50:00,20.31,20.33,20.29,20.33,131700.0,12.8499,12.8626,12.8373,12.8626,131700.0
2010-11-30 15:55:00,20.33,20.34,20.32,20.32,420300.0,12.8626,12.8689,12.8562,12.8562,420300.0
2010-12-01 09:30:00,20.66,20.66,20.52,20.57,27700.0,13.0713,13.0713,12.9828,13.0144,27700.0
2010-12-01 09:35:00,20.57,20.61,20.52,20.57,47600.0,13.0144,13.0397,12.9828,13.0144,47600.0
2010-12-01 09:40:00,20.57,20.6,20.53,20.57,54600.0,13.0144,13.0334,12.9891,13.0144,54600.0
2010-12-01 09:45:00,20.57,20.6,20.55,20.6,134700.0,13.0144,13.0334,13.0018,13.0334,134700.0
2010-12-01 09:50:00,20.59,20.59,20.55,20.57,51400.0,13.0271,13.0271,13.0018,13.0144,51400.0
2010-12-01 09:55:00,20.57,20.58,20.54,20.56,35100.0,13.0144,13.0207,12.9954,13.0081,35100.0
2010-12-01 10:00:00,20.56,20.57,20.51,20.52,176600.0,13.0081,13.0144,12.9764,12.9828,176600.0
2010-12-01 10:05:00,20.53,20.53,20.49,20.49,110900.0,12.9891,12.9891,12.9638,12.9638,110900.0
2010-12-01 10:10:00,20.5,20.51,20.48,20.5,56000.0,12.9701,12.9764,12.9575,12.9701,56000.0
2010-12-01 10:15:00,20.5,20.51,20.49,20.5,18300.0,12.9701,12.9764,12.9638,12.9701,18300.0
2010-12-01 10:20:00,20.5,20.5,20.49,20.49,24900.0,12.9701,12.9701,12.9638,12.9638,24900.0
2010-12-01 10:25:00,20.49,20.5,20.43,20.45,347000.0,12.9638,12.9701,12.9258,12.9385,347000.0
2010-12-01 10:30:00,20.45,20.47,20.44,20.45,107100.0,12.9385,12.9511,12.9322,12.9385,107100.0
2010-12-01 10:35:00,20.46,20.51,20.45,20.49,62200.0,12.9448,12.9764,12.9385,12.9638,62200.0
2010-12-01 10:40:00,20.5,20.5,20.46,20.46,62000.0,12.9701,12.9701,12.9448,12.9448,62000.0
2010-12-01 10:45:00,20.46,20.47,20.45,20.45,212000.0,12.9448,12.9511,12.9385,12.9385,212000.0
2010-12-01 10:50:00,20.45,20.46,20.45,20.46,34800.0,12.9385,12.9448,12.9385,12.9448,34800.0
2010-12-01 10:55:00,20.46,20.46,20.44,20.45,260600.0,12.9448,12.9448,12.9322,12.9385,260600.0
2010-12-01 11:00:00,20.45,20.48,20.45,20.47,46700.0,12.9385,12.9575,12.9385,12.9511,46700.0
2010-12-01 11:05:00,20.47,20.49,20.46,20.49,29600.0,12.9511,12.9638,12.9448,12.9638,29600.0
2010-12-01 11:10:00,20.48,20.49,20.48,20.49,22900.0,12.9575,12.9638,12.9575,12.9638,22900.0
2010-12-01 11:15:00,20.49,20.51,20.48,20.48,79500.0,12.9638,12.9764,12.9575,12.9575,79500.0
2010-12-01 11:20:00,20.49,20.51,20.48,20.5,42100.0,12.9638,12.9764,12.9575,12.9701,42100.0
2010-12-01 11:25:00,20.5,20.5,20.49,20.5,192500.0,12.9701,12.9701,12.9638,12.9701,192500.0
2010-12-01 11:30:00,20.5,20.51,20.49,20.49,48700.0,12.9701,12.9764,12.9638,12.9638,48700.0
2010-12-01 11:35:00,20.5,20.5,20.48,20.49,52000.0,12.9701,12.9701,12.9575,12.9638,52000.0
2010-12-01 11:40:00,20.48,20.5,20.48,20.49,15000.0,12.9575,12.9701,12.9575,12.9638,15000.0
2010-12-01 11:45:00,20.49,20.5,20.49,20.5,9500.0,12.9638,12.9701,12.9638,12.9701,9500.0
2010-12-01 11:50:00,20.5,20.51,20.46,20.48,234800.0,12.9701,12.9764,12.9448,12.9575,234800.0
2010-12-01 11:55:00,20.48,20.51,20.47,20.48,54500.0,12.9575,12.9764,12.9511,12.9575,54500.0
2010-12-01 12:00:00,20.49,20.51,20.48,20.49,94500.0,12.9638,12.9764,12.9575,12.9638,94500.0
2010-12-01 12:05:00,20.48,20.49,20.47,20.48,22500.0,12.9575,12.9638,12.9511,12.9575,22500.0
2010-12-01 12:10:00,20.47,20.5,20.47,20.5,18800.0,12.9511,12.9701,12.9511,12.9701,18800.0
2010-12-01 12:15:00,20.5,20.51,20.49,20.49,69500.0,12.9701,12.9764,12.9638,12.9638,69500.0
2010-12-01 12:20:00,20.5,20.5,20.49,20.5,22100.0,12.9701,12.9701,12.9638,12.9701,22100.0
2010-12-01 12:25:00,20.49,20.5,20.49,20.5,116900.0,12.9638,12.9701,12.9638,12.9701,116900.0
2010-12-01 12:30:00,20.49,20.5,20.49,20.5,18900.0,12.9638,12.9701,12.9638,12.9701,18900.0
2010-12-01 12:35:00,20.49,20.5,20.49,20.5,12900.0,12.9638,12.9701,12.9638,12.9701,12900.0
2010-12-01 12:40:00,20.49,20.5,20.49,20.5,53900.0,12.9638,12.9701,12.9638,12.9701,53900.0
2010-12-01 12:45:00,20.49,20.5,20.49,20.5,14500.0,12.9638,12.9701,12.9638,12.9701,14500.0
2010-12-01 12:50:00,20.5,20.5,20.49,20.5,22100.0,12.9701,12.9701,12.9638,12.9701,22100.0
2010-12-01 12:55:00,20.5,20.5,20.49,20.5,15600.0,12.9701,12.9701,12.9638,12.9701,15600.0
2010-12-01 13:00:00,20.5,20.5,20.49,20.5,84200.0,12.9701,12.9701,12.9638,12.9701,84200.0
2010-12-01 13:05:00,20.5,20.5,20.49,20.49,72400.0,12.9701,12.9701,12.9638,12.9638,72400.0
2010-12-01 13:10:00,20.5,20.52,20.49,20.51,97700.0,12.9701,12.9828,12.9638,12.9764,97700.0
2010-12-01 13:15:00,20.5,20.51,20.45,20.46,114200.0,12.9701,12.9764,12.9385,12.9448,114200.0
2010-12-01 13:20:00,20.47,20.5,20.47,20.5,36000.0,12.9511,12.9701,12.9511,12.9701,36000.0
2010-12-01 13:25:00,20.5,20.5,20.48,20.49,101600.0,12.9701,12.9701,12.9575,12.9638,101600.0
2010-12-01 13:30:00,20.49,20.5,20.48,20.48,45400.0,12.9638,12.9701,12.9575,12.9575,45400.0
2010-12-01 13:35:00,20.49,20.51,20.48,20.5,80700.0,12.9638,12.9764,12.9575,12.9701,80700.0
2010-12-01 13:40:00,20.49,20.51,20.49,20.5,28400.0,12.9638,12.9764,12.9638,12.9701,28400.0
2010-12-01 13:45:00,20.5,20.51,20.49,20.5,52100.0,12.9701,12.9764,12.9638,12.9701,52100.0
2010-12-01 13:50:00,20.5,20.5,20.49,20.5,11800.0,12.9701,12.9701,12.9638,12.9701,11800.0
2010-12-01 13:55:00,20.5,20.51,20.49,20.49,49800.0,12.9701,12.9764,12.9638,12.9638,49800.0
2010-12-01 14:00:00,20.5,20.5,20.48,20.49,42800.0,12.9701,12.9701,12.9575,12.9638,42800.0
2010-12-01 14:05:00,20.49,20.49,20.48,20.49,16300.0,12.9638,12.9638,12.9575,12.9638,16300.0
2010-12-01 14:10:00,20.49,20.5,20.49,20.5,37100.0,12.9638,12.9701,12.9638,12.9701,37100.0
2010-12-01 14:15:00,20.5,20.51,20.49,20.5,216500.0,12.9701,12.9764,12.9638,12.9701,216500.0
2010-12-01 14:20:00,20.51,20.51,20.5,20.5,118400.0,12.9764,12.9764,12.9701,12.9701,118400.0
2010-12-01 14:25:00,20.5,20.51,20.5,20.51,12400.0,12.9701,12.9764,12.9701,12.9764,12400.0
2010-12-01 14:30:00,20.5,20.51,20.5,20.51,74900.0,12.9701,12.9764,12.9701,12.9764,74900.0
2010-12-01 14:35:00,20.5,20.5,20.48,20.49,31600.0,12.9701,12.9701,12.9575,12.9638,31600.0
2010-12-01 14:40:00,20.48,20.49,20.48,20.49,24300.0,12.9575,12.9638,12.9575,12.9638,24300.0
2010-12-01 14:45:00,20.49,20.49,20.48,20.48,40900.0,12.9638,12.9638,12.9575,12.9575,40900.0
2010-12-01 14:50:00,20.48,20.5,20.48,20.49,57000.0,12.9575,12.9701,12.9575,12.9638,57000.0
2010-12-01 14:55:00,20.49,20.53,20.49,20.53,58900.0,12.9638,12.9891,12.9638,12.9891,58900.0
2010-12-01 15:00:00,20.53,20.54,20.52,20.53,31200.0,12.9891,12.9954,12.9828,12.9891,31200.0
2010-12-01 15:05:00,20.52,20.53,20.52,20.53,36200.0,12.9828,12.9891,12.9828,12.9891,36200.0
2010-12-01 15:10:00,20.53,20.53,20.48,20.48,148100.0,12.9891,12.9891,12.9575,12.9575,148100.0
2010-12-01 15:15:00,20.47,20.48,20.47,20.48,15200.0,12.9511,12.9575,12.9511,12.9575,15200.0
2010-12-01 15:20:00,20.48,20.5,20.47,20.5,32700.0,12.9575,12.9701,12.9511,12.9701,32700.0
2010-12-01 15:25:00,20.5,20.54,20.5,20.51,122800.0,12.9701,12.9954,12.9701,12.9764,122800.0
2010-12-01 15:30:00,20.51,20.52,20.5,20.52,31100.0,12.9764,12.9828,12.9701,12.9828,31100.0
2010-12-01 15:35:00,20.51,20.54,20.51,20.52,116900.0,12.9764,12.9954,12.9764,12.9828,116900.0
2010-12-01 15:40:00,20.51,20.53,20.51,20.53,60000.0,12.9764,12.9891,12.9764,12.9891,60000.0
2010-12-01 15:45:00,20.53,20.56,20.53,20.56,206000.0,12.9891,13.0081,12.9891,13.0081,206000.0
2010-12-01 15:50:00,20.56,20.58,20.54,20.55,200600.0,13.0081,13.0207,12.9954,13.0018,200600.0
2010-12-01 15:55:00,20.54,20.57,20.54,20.56,303300.0,12.9954,13.0144,12.9954,13.0081,303300.0
2010-12-02 09:30:00,20.55,20.61,20.48,20.58,42900.0,13.0018,13.0397,12.9575,13.0207,42900.0
2010-12-02 09:35:00,20.58,20.66,20.58,20.66,21100.0,13.0207,13.0713,13.0207,13.0713,21100.0
2010-12-02 09:40:00,20.66,20.67,20.58,20.58,48700.0,13.0713,13.0777,13.0207,13.0207,48700.0
2010-12-02 09:45:00,20.58,20.63,20.57,20.61,56400.0,13.0207,13.0524,13.0144,13.0397,56400.0
2010-12-02 09:50:00,20.6,20.65,20.58,20.65,78200.0,13.0334,13.065,13.0207,13.065,78200.0
2010-12-02 09:55:00,20.65,20.68,20.65,20.67,70300.0,13.065,13.084,13.065,13.0777,70300.0
2010-12-02 10:00:00,20.68,20.7,20.67,20.7,107300.0,13.084,13.0967,13.0777,13.0967,107300.0
2010-12-02 10:05:00,20.7,20.71,20.66,20.67,44900.0,13.0967,13.103,13.0713,13.0777,44900.0
2010-12-02 10:10:00,20.68,20.73,20.67,20.73,30900.0,13.084,13.1156,13.0777,13.1156,30900.0
2010-12-02 10:15:00,20.73,20.73,20.71,20.72,20500.0,13.1156,13.1156,13.103,13.1093,20500.0
2010-12-02 10:20:00,20.72,20.74,20.71,20.73,42300.0,13.1093,13.122,13.103,13.1156,42300.0
2010-12-02 10:25:00,20.73,20.75,20.73,20.75,30200.0,13.1156,13.1283,13.1156,13.1283,30200.0
2010-12-02 10:30:00,20.75,20.75,20.73,20.74,28700.0,13.1283,13.1283,13.1156,13.122,28700.0
2010-12-02 10:35:00,20.74,20.75,20.72,20.75,39800.0,13.122,13.1283,13.1093,13.1283,39800.0
2010-12-02 10:40:00,20.75,20.76,20.75,20.76,20200.0,13.1283,13.1346,13.1283,13.1346,20200.0
2010-12-02 10:45:00,20.76,20.8,20.75,20.8,56800.0,13.1346,13.1599,13.1283,13.1599,56800.0
2010-12-02 10:50:00,20.8,20.8,20.77,20.78,43200.0,13.1599,13.1599,13.1409,13.1473,43200.0
2010-12-02 10:55:00,20.78,20.79,20.77,20.79,23400.0,13.1473,13.1536,13.1409,13.1536,23400.0
2010-12-02 11:00:00,20.79,20.79,20.78,20.79,9600.0,13.1536,13.1536,13.1473,13.1536,9600.0
2010-12-02 11:05:00,20.79,20.8,20.78,20.8,37400.0,13.1536,13.1599,13.1473,13.1599,37400.0
2010-12-02 11:10:00,20.8,20.84,20.79,20.84,49800.0,13.1599,13.1852,13.1536,13.1852,49800.0
2010-12-02 11:15:00,20.83,20.85,20.83,20.85,41400.0,13.1789,13.1916,13.1789,13.1916,41400.0
2010-12-02 11:20:00,20.85,20.86,20.84,20.85,41200.0,13.1916,13.1979,13.1852,13.1916,41200.0
2010-12-02 11:25:00,20.85,20.86,20.84,20.86,55000.0,13.1916,13.1979,13.1852,13.1979,55000.0
2010-12-02 11:30:00,20.86,20.86,20.83,20.84,56800.0,13.1979,13.1979,13.1789,13.1852,56800.0
2010-12-02 11:35:00,20.83,20.84,20.82,20.83,29800.0,13.1789,13.1852,13.1726,13.1789,29800.0
2010-12-02 11:40:00,20.83,20.85,20.83,20.85,40700.0,13.1789,13.1916,13.1789,13.1916,40700.0
2010-12-02 11:45:00,20.85,20.85,20.84,20.84,13300.0,13.1916,13.1916,13.1852,13.1852,13300.0
2010-12-02 11:50:00,20.84,20.87,20.83,20.84,62900.0,13.1852,13.2042,13.1789,13.1852,62900.0
2010-12-02 11:55:00,20.84,20.84,20.83,20.84,6100.0,13.1852,13.1852,13.1789,13.1852,6100.0
2010-12-02 12:00:00,20.83,20.84,20.83,20.84,10000.0,13.1789,13.1852,13.1789,13.1852,10000.0
2010-12-02 12:05:00,20.84,20.86,20.83,20.86,31100.0,13.1852,13.1979,13.1789,13.1979,31100.0
2010-12-02 12:10:00,20.86,20.86,20.85,20.85,8100.0,13.1979,13.1979,13.1916,13.1916,8100.0
2010-12-02 12:15:00,20.86,20.87,20.85,20.87,31900.0,13.1979,13.2042,13.1916,13.2042,31900.0
2010-12-02 12:20:00,20.87,20.87,20.86,20.87,5300.0,13.2042,13.2042,13.1979,13.2042,5300.0
2010-12-02 12:25:00,20.87,20.87,20.86,20.87,8800.0,13.2042,13.2042,13.1979,13.2042,8800.0
2010-12-02 12:30:00,20.86,20.87,20.86,20.87,5100.0,13.1979,13.2042,13.1979,13.2042,5100.0
2010-12-02 12:35:00,20.87,20.87,20.86,20.87,10100.0,13.2042,13.2042,13.1979,13.2042,10100.0
2010-12-02 12:40:00,20.87,20.89,20.84,20.86,135500.0,13.2042,13.2169,13.1852,13.1979,135500.0
2010-12-02 12:45:00,20.87,20.87,20.85,20.86,5700.0,13.2042,13.2042,13.1916,13.1979,5700.0
2010-12-02 12:50:00,20.86,20.86,20.85,20.86,4100.0,13.1979,13.1979,13.1916,13.1979,4100.0
2010-12-02 12:55:00,20.86,20.86,20.85,20.86,8000.0,13.1979,13.1979,13.1916,13.1979,8000.0
2010-12-02 13:00:00,20.86,20.87,20.85,20.87,19600.0,13.1979,13.2042,13.1916,13.2042,19600.0
2010-12-02 13:05:00,20.87,20.87,20.86,20.87,6800.0,13.2042,13.2042,13.1979,13.2042,6800.0
2010-12-02 13:10:00,20.87,20.87,20.86,20.87,6800.0,13.2042,13.2042,13.1979,13.2042,6800.0
2010-12-02 13:15:00,20.87,20.87,20.86,20.87,4200.0,13.2042,13.2042,13.1979,13.2042,4200.0
2010-12-02 13:20:00,20.87,20.88,20.86,20.88,31000.0,13.2042,13.2105,13.1979,13.2105,31000.0
2010-12-02 13:25:00,20.88,20.88,20.87,20.88,5400.0,13.2105,13.2105,13.2042,13.2105,5400.0
2010-12-02 13:30:00,20.88,20.89,20.87,20.89,52500.0,13.2105,13.2169,13.2042,13.2169,52500.0
2010-12-02 13:35:00,20.89,20.89,20.88,20.88,18500.0,13.2169,13.2169,13.2105,13.2105,18500.0
2010-12-02 13:40:00,20.89,20.9,20.86,20.87,127200.0,13.2169,13.2232,13.1979,13.2042,127200.0
2010-12-02 13:45:00,20.86,20.87,20.86,20.86,6400.0,13.1979,13.2042,13.1979,13.1979,6400.0
2010-12-02 13:50:00,20.85,20.86,20.84,20.85,17300.0,13.1916,13.1979,13.1852,13.1916,17300.0
2010-12-02 13:55:00,20.85,20.85,20.83,20.84,17400.0,13.1916,13.1916,13.1789,13.1852,17400.0
2010-12-02 14:00:00,20.84,20.84,20.83,20.84,10700.0,13.1852,13.1852,13.1789,13.1852,10700.0
2010-12-02 14:05:00,20.84,20.86,20.83,20.86,22400.0,13.1852,13.1979,13.1789,13.1979,22400.0
2010-12-02 14:10:00,20.86,20.86,20.85,20.85,8700.0,13.1979,13.1979,13.1916,13.1916,8700.0
2010-12-02 14:15:00,20.85,20.87,20.85,20.86,15800.0,13.1916,13.2042,13.1916,13.1979,15800.0
2010-12-02 14:20:00,20.87,20.9,20.86,20.9,34000.0,13.2042,13.2232,13.1979,13.2232,34000.0
2010-12-02 14:25:00,20.9,20.9,20.89,20.89,21000.0,13.2232,13.2232,13.2169,13.2169,21000.0
2010-12-02 14:30:00,20.89,20.9,20.86,20.86,36400.0,13.2169,13.2232,13.1979,13.1979,36400.0
2010-12-02 14:35:00,20.86,20.86,20.84,20.85,15900.0,13.1979,13.1979,13.1852,13.1916,15900.0
2010-12-02 14:40:00,20.85,20.85,20.84,20.84,9100.0,13.1916,13.1916,13.1852,13.1852,9100.0
2010-12-02 14:45:00,20.85,20.87,20.84,20.86,21500.0,13.1916,13.2042,13.1852,13.1979,21500.0
2010-12-02 14:50:00,20.87,20.87,20.85,20.86,26500.0,13.2042,13.2042,13.1916,13.1979,26500.0
2010-12-02 14:55:00,20.85,20.86,20.85,20.86,10800.0,13.1916,13.1979,13.1916,13.1979,10800.0
2010-12-02 15:00:00,20.85,20.86,20.85,20.85,16400.0,13.1916,13.1979,13.1916,13.1916,16400.0
2010-12-02 15:05:00,20.85,20.86,20.83,20.84,23100.0,13.1916,13.1979,13.1789,13.1852,23100.0
2010-12-02 15:10:00,20.83,20.85,20.82,20.85,48600.0,13.1789,13.1916,13.1726,13.1916,48600.0
2010-12-02 15:15:00,20.84,20.86,20.84,20.86,33500.0,13.1852,13.1979,13.1852,13.1979,33500.0
2010-12-02 15:20:00,20.85,20.86,20.85,20.85,25100.0,13.1916,13.1979,13.1916,13.1916,25100.0
2010-12-02 15:25:00,20.85,20.87,20.85,20.87,56200.0,13.1916,13.2042,13.1916,13.2042,56200.0
2010-12-02 15:30:00,20.86,20.88,20.86,20.88,42100.0,13.1979,13.2105,13.1979,13.2105,42100.0
2010-12-02 15:35:00,20.88,20.89,20.87,20.89,64200.0,13.2105,13.2169,13.2042,13.2169,64200.0
2010-12-02 15:40:00,20.89,20.89,20.88,20.89,47400.0,13.2169,13.2169,13.2105,13.2169,47400.0
2010-12-02 15:45:00,20.89,20.92,20.88,20.89,123600.0,13.2169,13.2358,13.2105,13.2169,123600.0
2010-12-02 15:50:00,20.9,20.9,20.89,20.9,97000.0,13.2232,13.2232,13.2169,13.2232,97000.0
2010-12-02 15:55:00,20.9,20.9,20.88,20.88,616400.0,13.2232,13.2232,13.2105,13.2105,616400.0
2010-12-03 09:30:00,20.81,20.81,20.69,20.75,101200.0,13.1663,13.1663,13.0903,13.1283,101200.0
2010-12-03 09:35:00,20.72,20.76,20.66,20.75,58400.0,13.1093,13.1346,13.0713,13.1283,58400.0
2010-12-03 09:40:00,20.75,20.77,20.74,20.76,58800.0,13.1283,13.1409,13.122,13.1346,58800.0
2010-12-03 09:45:00,20.76,20.77,20.72,20.74,49200.0,13.1346,13.1409,13.1093,13.122,49200.0
2010-12-03 09:50:00,20.75,20.75,20.7,20.71,40900.0,13.1283,13.1283,13.0967,13.103,40900.0
2010-12-03 09:55:00,20.7,20.73,20.7,20.71,39100.0,13.0967,13.1156,13.0967,13.103,39100.0
2010-12-03 10:00:00,20.71,20.77,20.71,20.75,55300.0,13.103,13.1409,13.103,13.1283,55300.0
2010-12-03 10:05:00,20.75,20.76,20.73,20.74,56100.0,13.1283,13.1346,13.1156,13.122,56100.0
2010-12-03 10:10:00,20.74,20.74,20.7,20.71,37200.0,13.122,13.122,13.0967,13.103,37200.0
2010-12-03 10:15:00,20.71,20.72,20.67,20.7,28900.0,13.103,13.1093,13.0777,13.0967,28900.0
2010-12-03 10:20:00,20.69,20.69,20.66,20.67,52400.0,13.0903,13.0903,13.0713,13.0777,52400.0
2010-12-03 10:25:00,20.66,20.67,20.61,20.62,58800.0,13.0713,13.0777,13.0397,13.046,58800.0
2010-12-03 10:30:00,20.63,20.66,20.63,20.64,49200.0,13.0524,13.0713,13.0524,13.0587,49200.0
2010-12-03 10:35:00,20.64,20.67,20.62,20.63,53200.0,13.0587,13.0777,13.046,13.0524,53200.0
2010-12-03 10:40:00,20.64,20.64,20.6,20.6,43500.0,13.0587,13.0587,13.0334,13.0334,43500.0
2010-12-03 10:45:00,20.6,20.65,20.6,20.63,69100.0,13.0334,13.065,13.0334,13.0524,69100.0
2010-12-03 10:50:00,20.63,20.67,20.62,20.67,46500.0,13.0524,13.0777,13.046,13.0777,46500.0
2010-12-03 10:55:00,20.68,20.7,20.67,20.7,19300.0,13.084,13.0967,13.0777,13.0967,19300.0
2010-12-03 11:00:00,20.7,20.73,20.7,20.72,26400.0,13.0967,13.1156,13.0967,13.1093,26400.0
2010-12-03 11:05:00,20.71,20.73,20.71,20.73,14900.0,13.103,13.1156,13.103,13.1156,14900.0
2010-12-03 11:10:00,20.72,20.73,20.68,20.69,41900.0,13.1093,13.1156,13.084,13.0903,41900.0
2010-12-03 11:15:00,20.68,20.7,20.68,20.69,16200.0,13.084,13.0967,13.084,13.0903,16200.0
2010-12-03 11:20:00,20.7,20.7,20.69,20.69,13700.0,13.0967,13.0967,13.0903,13.0903,13700.0
2010-12-03 11:25:00,20.7,20.7,20.68,20.69,20500.0,13.0967,13.0967,13.084,13.0903,20500.0
2010-12-03 11:30:00,20.69,20.71,20.69,20.69,33600.0,13.0903,13.103,13.0903,13.0903,33600.0
2010-12-03 11:35:00,20.69,20.71,20.69,20.7,13800.0,13.0903,13.103,13.0903,13.0967,13800.0
2010-12-03 11:40:00,20.71,20.71,20.7,20.7,8000.0,13.103,13.103,13.0967,13.0967,8000.0
2010-12-03 11:45:00,20.71,20.71,20.69,20.7,34400.0,13.103,13.103,13.0903,13.0967,34400.0
2010-12-03 11:50:00,20.7,20.7,20.69,20.7,30100.0,13.0967,13.0967,13.0903,13.0967,30100.0
2010-12-03 11:55:00,20.69,20.71,20.69,20.7,20800.0,13.0903,13.103,13.0903,13.0967,20800.0
2010-12-03 12:00:00,20.71,20.71,20.7,20.7,9200.0,13.103,13.103,13.0967,13.0967,9200.0
2010-12-03 12:05:00,20.71,20.72,20.7,20.72,60900.0,13.103,13.1093,13.0967,13.1093,60900.0
2010-12-03 12:10:00,20.72,20.72,20.69,20.69,42400.0,13.1093,13.1093,13.0903,13.0903,42400.0
2010-12-03 12:15:00,20.69,20.7,20.69,20.7,12600.0,13.0903,13.0967,13.0903,13.0967,12600.0
2010-12-03 12:20:00,20.69,20.71,20.69,20.7,33300.0,13.0903,13.103,13.0903,13.0967,33300.0
2010-12-03 12:25:00,20.7,20.71,20.69,20.7,34000.0,13.0967,13.103,13.0903,13.0967,34000.0
2010-12-03 12:30:00,20.69,20.69,20.66,20.66,44000.0,13.0903,13.0903,13.0713,13.0713,44000.0
2010-12-03 12:35:00,20.66,20.7,20.64,20.7,47000.0,13.0713,13.0967,13.0587,13.0967,47000.0
2010-12-03 12:40:00,20.7,20.7,20.69,20.69,14800.0,13.0967,13.0967,13.0903,13.0903,14800.0
2010-12-03 12:45:00,20.69,20.71,20.69,20.69,13600.0,13.0903,13.103,13.0903,13.0903,13600.0
2010-12-03 12:50:00,20.7,20.7,20.69,20.69,4000.0,13.0967,13.0967,13.0903,13.0903,4000.0
2010-12-03 12:55:00,20.69,20.7,20.69,20.7,5600.0,13.0903,13.0967,13.0903,13.0967,5600.0
2010-12-03 13:00:00,20.7,20.71,20.69,20.7,18600.0,13.0967,13.103,13.0903,13.0967,18600.0
2010-12-03 13:05:00,20.7,20.71,20.7,20.7,7000.0,13.0967,13.103,13.0967,13.0967,7000.0
2010-12-03 13:10:00,20.7,20.71,20.7,20.7,5300.0,13.0967,13.103,13.0967,13.0967,5300.0
2010-12-03 13:15:00,20.71,20.71,20.7,20.71,11000.0,13.103,13.103,13.0967,13.103,11000.0
2010-12-03 13:20:00,20.7,20.71,20.7,20.7,5900.0,13.0967,13.103,13.0967,13.0967,5900.0
2010-12-03 13:25:00,20.7,20.71,20.7,20.71,13800.0,13.0967,13.103,13.0967,13.103,13800.0
2010-12-03 13:30:00,20.71,20.72,20.7,20.71,29700.0,13.103,13.1093,13.0967,13.103,29700.0
2010-12-03 13:35:00,20.72,20.72,20.71,20.72,7600.0,13.1093,13.1093,13.103,13.1093,7600.0
2010-12-03 13:40:00,20.71,20.73,20.71,20.73,11800.0,13.103,13.1156,13.103,13.1156,11800.0
2010-12-03 13:45:00,20.73,20.75,20.72,20.75,29700.0,13.1156,13.1283,13.1093,13.1283,29700.0
2010-12-03 13:50:00,20.74,20.76,20.74,20.75,11300.0,13.122,13.1346,13.122,13.1283,11300.0
2010-12-03 13:55:00,20.76,20.76,20.75,20.75,14200.0,13.1346,13.1346,13.1283,13.1283,14200.0
2010-12-03 14:00:00,20.76,20.76,20.71,20.71,72800.0,13.1346,13.1346,13.103,13.103,72800.0
2010-12-03 14:05:00,20.71,20.72,20.69,20.7,31500.0,13.103,13.1093,13.0903,13.0967,31500.0
2010-12-03 14:10:00,20.7,20.73,20.7,20.72,43400.0,13.0967,13.1156,13.0967,13.1093,43400.0
2010-12-03 14:15:00,20.73,20.75,20.71,20.75,46000.0,13.1156,13.1283,13.103,13.1283,46000.0
2010-12-03 14:20:00,20.75,20.76,20.74,20.76,17900.0,13.1283,13.1346,13.122,13.1346,17900.0
2010-12-03 14:25:00,20.75,20.76,20.75,20.75,11400.0,13.1283,13.1346,13.1283,13.1283,11400.0
2010-12-03 14:30:00,20.76,20.79,20.75,20.79,27200.0,13.1346,13.1536,13.1283,13.1536,27200.0
2010-12-03 14:35:00,20.78,20.79,20.78,20.78,23000.0,13.1473,13.1536,13.1473,13.1473,23000.0
2010-12-03 14:40:00,20.79,20.79,20.78,20.78,14600.0,13.1536,13.1536,13.1473,13.1473,14600.0
2010-12-03 14:45:00,20.79,20.79,20.78,20.78,11600.0,13.1536,13.1536,13.1473,13.1473,11600.0
2010-12-03 14:50:00,20.79,20.79,20.78,20.78,14800.0,13.1536,13.1536,13.1473,13.1473,14800.0
2010-12-03 14:55:00,20.79,20.8,20.78,20.8,29800.0,13.1536,13.1599,13.1473,13.1599,29800.0
2010-12-03 15:00:00,20.8,20.8,20.79,20.79,16500.0,13.1599,13.1599,13.1536,13.1536,16500.0
2010-12-03 15:05:00,20.79,20.8,20.79,20.8,22900.0,13.1536,13.1599,13.1536,13.1599,22900.0
2010-12-03 15:10:00,20.8,20.8,20.76,20.77,97300.0,13.1599,13.1599,13.1346,13.1409,97300.0
2010-12-03 15:15:00,20.78,20.78,20.76,20.76,24700.0,13.1473,13.1473,13.1346,13.1346,24700.0
2010-12-03 15:20:00,20.76,20.78,20.76,20.78,52400.0,13.1346,13.1473,13.1346,13.1473,52400.0
2010-12-03 15:25:00,20.77,20.79,20.77,20.79,29400.0,13.1409,13.1536,13.1409,13.1536,29400.0
2010-12-03 15:30:00,20.79,20.8,20.79,20.8,35800.0,13.1536,13.1599,13.1536,13.1599,35800.0
2010-12-03 15:35:00,20.8,20.83,20.79,20.83,62900.0,13.1599,13.1789,13.1536,13.1789,62900.0
2010-12-03 15:40:00,20.83,20.84,20.82,20.83,71900.0,13.1789,13.1852,13.1726,13.1789,71900.0
2010-12-03 15:45:00,20.84,20.89,20.83,20.88,86500.0,13.1852,13.2169,13.1789,13.2105,86500.0
2010-12-03 15:50:00,20.88,20.89,20.87,20.89,106400.0,13.2105,13.2169,13.2042,13.2169,106400.0
2010-12-03 15:55:00,20.88,20.89,20.85,20.85,405100.0,13.2105,13.2169,13.1916,13.1916,405100.0
2010-12-06 09:30:00,20.76,20.77,20.72,20.73,21300.0,13.1346,13.1409,13.1093,13.1156,21300.0
2010-12-06 09:35:00,20.73,20.75,20.72,20.75,25700.0,13.1156,13.1283,13.1093,13.1283,25700.0
2010-12-06 09:40:00,20.75,20.76,20.71,20.75,30100.0,13.1283,13.1346,13.103,13.1283,30100.0
2010-12-06 09:45:00,20.75,20.75,20.7,20.7,16200.0,13.1283,13.1283,13.0967,13.0967,16200.0
2010-12-06 09:50:00,20.71,20.72,20.68,20.71,22900.0,13.103,13.1093,13.084,13.103,22900.0
2010-12-06 09:55:00,20.71,20.72,20.71,20.72,2600.0,13.103,13.1093,13.103,13.1093,2600.0
2010-12-06 10:00:00,20.72,20.73,20.7,20.71,14200.0,13.1093,13.1156,13.0967,13.103,14200.0
2010-12-06 10:05:00,20.71,20.74,20.7,20.73,13200.0,13.103,13.122,13.0967,13.1156,13200.0
2010-12-06 10:10:00,20.74,20.77,20.74,20.77,36100.0,13.122,13.1409,13.122,13.1409,36100.0
2010-12-06 10:15:00,20.76,20.77,20.75,20.75,37300.0,13.1346,13.1409,13.1283,13.1283,37300.0
2010-12-06 10:20:00,20.75,20.78,20.75,20.76,34600.0,13.1283,13.1473,13.1283,13.1346,34600.0
2010-12-06 10:25:00,20.77,20.81,20.76,20.8,39600.0,13.1409,13.1663,13.1346,13.1599,39600.0
2010-12-06 10:30:00,20.8,20.81,20.77,20.78,23600.0,13.1599,13.1663,13.1409,13.1473,23600.0
2010-12-06 10:35:00,20.78,20.81,20.77,20.8,32600.0,13.1473,13.1663,13.1409,13.1599,32600.0
2010-12-06 10:40:00,20.79,20.81,20.79,20.8,17400.0,13.1536,13.1663,13.1536,13.1599,17400.0
2010-12-06 10:45:00,20.81,20.84,20.8,20.84,26800.0,13.1663,13.1852,13.1599,13.1852,26800.0
2010-12-06 10:50:00,20.84,20.84,20.81,20.82,21400.0,13.1852,13.1852,13.1663,13.1726,21400.0
2010-12-06 10:55:00,20.82,20.82,20.79,20.81,24200.0,13.1726,13.1726,13.1536,13.1663,24200.0
2010-12-06 11:00:00,20.81,20.83,20.81,20.83,27900.0,13.1663,13.1789,13.1663,13.1789,27900.0
2010-12-06 11:05:00,20.83,20.84,20.82,20.84,14100.0,13.1789,13.1852,13.1726,13.1852,14100.0
2010-12-06 11:10:00,20.84,20.85,20.8,20.82,33000.0,13.1852,13.1916,13.1599,13.1726,33000.0
2010-12-06 11:15:00,20.82,20.83,20.79,20.79,54400.0,13.1726,13.1789,13.1536,13.1536,54400.0
2010-12-06 11:20:00,20.79,20.8,20.78,20.78,25400.0,13.1536,13.1599,13.1473,13.1473,25400.0
2010-12-06 11:25:00,20.78,20.81,20.77,20.79,25000.0,13.1473,13.1663,13.1409,13.1536,25000.0
2010-12-06 11:30:00,20.8,20.8,20.79,20.8,5900.0,13.1599,13.1599,13.1536,13.1599,5900.0
2010-12-06 11:35:00,20.8,20.8,20.79,20.8,15300.0,13.1599,13.1599,13.1536,13.1599,15300.0
2010-12-06 11:40:00,20.8,20.8,20.79,20.8,7000.0,13.1599,13.1599,13.1536,13.1599,7000.0
2010-12-06 11:45:00,20.8,20.82,20.78,20.78,39600.0,13.1599,13.1726,13.1473,13.1473,39600.0
2010-12-06 11:50:00,20.78,20.79,20.77,20.77,15800.0,13.1473,13.1536,13.1409,13.1409,15800.0
2010-12-06 11:55:00,20.77,20.78,20.75,20.75,84700.0,13.1409,13.1473,13.1283,13.1283,84700.0
2010-12-06 12:00:00,20.76,20.76,20.75,20.76,6900.0,13.1346,13.1346,13.1283,13.1346,6900.0
2010-12-06 12:05:00,20.75,20.76,20.75,20.76,10800.0,13.1283,13.1346,13.1283,13.1346,10800.0
2010-12-06 12:10:00,20.76,20.77,20.75,20.77,18800.0,13.1346,13.1409,13.1283,13.1409,18800.0
2010-12-06 12:15:00,20.76,20.78,20.76,20.77,6500.0,13.1346,13.1473,13.1346,13.1409,6500.0
2010-12-06 12:20:00,20.78,20.78,20.77,20.77,11700.0,13.1473,13.1473,13.1409,13.1409,11700.0
2010-12-06 12:25:00,20.77,20.78,20.75,20.75,18400.0,13.1409,13.1473,13.1283,13.1283,18400.0
2010-12-06 12:30:00,20.76,20.77,20.75,20.77,15300.0,13.1346,13.1409,13.1283,13.1409,15300.0
2010-12-06 12:35:00,20.77,20.8,20.77,20.77,68200.0,13.1409,13.1599,13.1409,13.1409,68200.0
2010-12-06 12:40:00,20.77,20.8,20.76,20.79,21600.0,13.1409,13.1599,13.1346,13.1536,21600.0
2010-12-06 12:45:00,20.8,20.8,20.79,20.8,3900.0,13.1599,13.1599,13.1536,13.1599,3900.0
2010-12-06 12:50:00,20.8,20.81,20.79,20.79,14600.0,13.1599,13.1663,13.1536,13.1536,14600.0
2010-12-06 12:55:00,20.79,20.8,20.77,20.77,24100.0,13.1536,13.1599,13.1409,13.1409,24100.0
2010-12-06 13:00:00,20.77,20.78,20.77,20.78,3200.0,13.1409,13.1473,13.1409,13.1473,3200.0
2010-12-06 13:05:00,20.77,20.8,20.77,20.79,73600.0,13.1409,13.1599,13.1409,13.1536,73600.0
2010-12-06 13:10:00,20.79,20.8,20.79,20.79,10800.0,13.1536,13.1599,13.1536,13.1536,10800.0
2010-12-06 13:15:00,20.79,20.8,20.79,20.79,6500.0,13.1536,13.1599,13.1536,13.1536,6500.0
2010-12-06 13:20:00,20.79,20.8,20.79,20.79,5000.0,13.1536,13.1599,13.1536,13.1536,5000.0
2010-12-06 13:25:00,20.79,20.8,20.79,20.79,3200.0,13.1536,13.1599,13.1536,13.1536,3200.0
2010-12-06 13:30:00,20.8,20.8,20.79,20.8,18100.0,13.1599,13.1599,13.1536,13.1599,18100.0
2010-12-06 13:35:00,20.79,20.8,20.79,20.79,7500.0,13.1536,13.1599,13.1536,13.1536,7500.0
2010-12-06 13:40:00,20.8,20.82,20.79,20.81,38900.0,13.1599,13.1726,13.1536,13.1663,38900.0
2010-12-06 13:45:00,20.81,20.83,20.81,20.83,16700.0,13.1663,13.1789,13.1663,13.1789,16700.0
2010-12-06 13:50:00,20.83,20.83,20.82,20.82,4600.0,13.1789,13.1789,13.1726,13.1726,4600.0
2010-12-06 13:55:00,20.83,20.83,20.81,20.83,19000.0,13.1789,13.1789,13.1663,13.1789,19000.0
2010-12-06 14:00:00,20.83,20.83,20.81,20.82,11000.0,13.1789,13.1789,13.1663,13.1726,11000.0
2010-12-06 14:05:00,20.82,20.82,20.8,20.8,11600.0,13.1726,13.1726,13.1599,13.1599,11600.0
2010-12-06 14:10:00,20.8,20.81,20.8,20.8,7600.0,13.1599,13.1663,13.1599,13.1599,7600.0
2010-12-06 14:15:00,20.81,20.81,20.8,20.81,7000.0,13.1663,13.1663,13.1599,13.1663,7000.0
2010-12-06 14:20:00,20.8,20.81,20.8,20.81,4300.0,13.1599,13.1663,13.1599,13.1663,4300.0
2010-12-06 14:25:00,20.8,20.81,20.79,20.79,38900.0,13.1599,13.1663,13.1536,13.1536,38900.0
2010-12-06 14:30:00,20.79,20.81,20.79,20.81,34900.0,13.1536,13.1663,13.1536,13.1663,34900.0
2010-12-06 14:35:00,20.81,20.83,20.81,20.83,20400.0,13.1663,13.1789,13.1663,13.1789,20400.0
2010-12-06 14:40:00,20.82,20.84,20.82,20.84,27700.0,13.1726,13.1852,13.1726,13.1852,27700.0
2010-12-06 14:45:00,20.83,20.84,20.83,20.84,7200.0,13.1789,13.1852,13.1789,13.1852,7200.0
2010-12-06 14:50:00,20.83,20.84,20.83,20.84,4000.0,13.1789,13.1852,13.1789,13.1852,4000.0
2010-12-06 14:55:00,20.83,20.84,20.83,20.83,7900.0,13.1789,13.1852,13.1789,13.1789,7900.0
2010-12-06 15:00:00,20.84,20.86,20.83,20.86,40200.0,13.1852,13.1979,13.1789,13.1979,40200.0
2010-12-06 15:05:00,20.86,20.86,20.85,20.85,17000.0,13.1979,13.1979,13.1916,13.1916,17000.0
2010-12-06 15:10:00,20.85,20.86,20.85,20.85,17300.0,13.1916,13.1979,13.1916,13.1916,17300.0
2010-12-06 15:15:00,20.85,20.86,20.82,20.82,61600.0,13.1916,13.1979,13.1726,13.1726,61600.0
2010-12-06 15:20:00,20.82,20.83,20.8,20.8,36000.0,13.1726,13.1789,13.1599,13.1599,36000.0
2010-12-06 15:25:00,20.8,20.81,20.79,20.79,38000.0,13.1599,13.1663,13.1536,13.1536,38000.0
2010-12-06 15:30:00,20.79,20.81,20.78,20.78,89500.0,13.1536,13.1663,13.1473,13.1473,89500.0
2010-12-06 15:35:00,20.78,20.79,20.78,20.78,29400.0,13.1473,13.1536,13.1473,13.1473,29400.0
2010-12-06 15:40:00,20.78,20.79,20.77,20.78,80900.0,13.1473,13.1536,13.1409,13.1473,80900.0
2010-12-06 15:45:00,20.77,20.78,20.75,20.77,155100.0,13.1409,13.1473,13.1283,13.1409,155100.0
2010-12-06 15:50:00,20.77,20.78,20.74,20.74,79000.0,13.1409,13.1473,13.122,13.122,79000.0
2010-12-06 15:55:00,20.75,20.78,20.75,20.77,377600.0,13.1283,13.1473,13.1283,13.1409,377600.0
2010-12-07 09:30:00,20.96,20.96,20.86,20.9,43100.0,13.2612,13.2612,13.1979,13.2232,43100.0
2010-12-07 09:35:00,20.9,20.9,20.81,20.84,40400.0,13.2232,13.2232,13.1663,13.1852,40400.0
2010-12-07 09:40:00,20.83,20.95,20.83,20.95,40000.0,13.1789,13.2548,13.1789,13.2548,40000.0
2010-12-07 09:45:00,20.94,20.95,20.89,20.89,21500.0,13.2485,13.2548,13.2169,13.2169,21500.0
2010-12-07 09:50:00,20.89,20.94,20.89,20.94,29800.0,13.2169,13.2485,13.2169,13.2485,29800.0
2010-12-07 09:55:00,20.94,20.94,20.88,20.88,21100.0,13.2485,13.2485,13.2105,13.2105,21100.0
2010-12-07 10:00:00,20.88,20.88,20.84,20.86,109800.0,13.2105,13.2105,13.1852,13.1979,109800.0
2010-12-07 10:05:00,20.87,20.87,20.79,20.79,89900.0,13.2042,13.2042,13.1536,13.1536,89900.0
2010-12-07 10:10:00,20.79,20.83,20.78,20.83,74400.0,13.1536,13.1789,13.1473,13.1789,74400.0
2010-12-07 10:15:00,20.83,20.84,20.81,20.83,92200.0,13.1789,13.1852,13.1663,13.1789,92200.0
2010-12-07 10:20:00,20.83,20.83,20.8,20.81,53800.0,13.1789,13.1789,13.1599,13.1663,53800.0
2010-12-07 10:25:00,20.81,20.82,20.78,20.78,21200.0,13.1663,13.1726,13.1473,13.1473,21200.0
2010-12-07 10:30:00,20.78,20.78,20.73,20.75,142300.0,13.1473,13.1473,13.1156,13.1283,142300.0
2010-12-07 10:35:00,20.75,20.8,20.75,20.78,39900.0,13.1283,13.1599,13.1283,13.1473,39900.0
2010-12-07 10:40:00,20.79,20.82,20.79,20.8,28800.0,13.1536,13.1726,13.1536,13.1599,28800.0
2010-12-07 10:45:00,20.79,20.8,20.79,20.8,47500.0,13.1536,13.1599,13.1536,13.1599,47500.0
2010-12-07 10:50:00,20.8,20.8,20.79,20.8,11600.0,13.1599,13.1599,13.1536,13.1599,11600.0
2010-12-07 10:55:00,20.8,20.82,20.79,20.79,44400.0,13.1599,13.1726,13.1536,13.1536,44400.0
2010-12-07 11:00:00,20.8,20.8,20.77,20.77,14600.0,13.1599,13.1599,13.1409,13.1409,14600.0
2010-12-07 11:05:00,20.77,20.77,20.75,20.75,11600.0,13.1409,13.1409,13.1283,13.1283,11600.0
2010-12-07 11:10:00,20.75,20.8,20.75,20.79,28800.0,13.1283,13.1599,13.1283,13.1536,28800.0
2010-12-07 11:15:00,20.8,20.8,20.79,20.8,11000.0,13.1599,13.1599,13.1536,13.1599,11000.0
2010-12-07 11:20:00,20.8,20.81,20.79,20.81,56500.0,13.1599,13.1663,13.1536,13.1663,56500.0
2010-12-07 11:25:00,20.81,20.81,20.8,20.81,35500.0,13.1663,13.1663,13.1599,13.1663,35500.0
2010-12-07 11:30:00,20.8,20.81,20.8,20.8,4000.0,13.1599,13.1663,13.1599,13.1599,4000.0
2010-12-07 11:35:00,20.8,20.81,20.8,20.81,56400.0,13.1599,13.1663,13.1599,13.1663,56400.0
2010-12-07 11:40:00,20.81,20.81,20.79,20.8,37900.0,13.1663,13.1663,13.1536,13.1599,37900.0
2010-12-07 11:45:00,20.8,20.81,20.79,20.8,123500.0,13.1599,13.1663,13.1536,13.1599,123500.0
2010-12-07 11:50:00,20.79,20.81,20.79,20.81,17400.0,13.1536,13.1663,13.1536,13.1663,17400.0
2010-12-07 11:55:00,20.81,20.81,20.8,20.81,19400.0,13.1663,13.1663,13.1599,13.1663,19400.0
2010-12-07 12:00:00,20.81,20.81,20.76,20.76,148500.0,13.1663,13.1663,13.1346,13.1346,148500.0
2010-12-07 12:05:00,20.76,20.77,20.73,20.75,39900.0,13.1346,13.1409,13.1156,13.1283,39900.0
2010-12-07 12:10:00,20.76,20.81,20.75,20.8,38500.0,13.1346,13.1663,13.1283,13.1599,38500.0
2010-12-07 12:15:00,20.8,20.81,20.77,20.77,19800.0,13.1599,13.1663,13.1409,13.1409,19800.0
2010-12-07 12:20:00,20.78,20.81,20.77,20.79,20100.0,13.1473,13.1663,13.1409,13.1536,20100.0
2010-12-07 12:25:00,20.79,20.81,20.79,20.81,9400.0,13.1536,13.1663,13.1536,13.1663,9400.0
2010-12-07 12:30:00,20.81,20.84,20.8,20.84,28400.0,13.1663,13.1852,13.1599,13.1852,28400.0
2010-12-07 12:35:00,20.83,20.83,20.81,20.83,18900.0,13.1789,13.1789,13.1663,13.1789,18900.0
2010-12-07 12:40:00,20.82,20.83,20.82,20.82,5500.0,13.1726,13.1789,13.1726,13.1726,5500.0
2010-12-07 12:45:00,20.81,20.82,20.8,20.82,7500.0,13.1663,13.1726,13.1599,13.1726,7500.0
2010-12-07 12:50:00,20.82,20.83,20.81,20.83,25400.0,13.1726,13.1789,13.1663,13.1789,25400.0
2010-12-07 12:55:00,20.83,20.85,20.82,20.85,13500.0,13.1789,13.1916,13.1726,13.1916,13500.0
2010-12-07 13:00:00,20.85,20.86,20.83,20.86,17200.0,13.1916,13.1979,13.1789,13.1979,17200.0
2010-12-07 13:05:00,20.86,20.86,20.85,20.85,11200.0,13.1979,13.1979,13.1916,13.1916,11200.0
2010-12-07 13:10:00,20.86,20.86,20.85,20.85,6300.0,13.1979,13.1979,13.1916,13.1916,6300.0
2010-12-07 13:15:00,20.86,20.88,20.85,20.88,26800.0,13.1979,13.2105,13.1916,13.2105,26800.0
2010-12-07 13:20:00,20.88,20.89,20.87,20.89,18100.0,13.2105,13.2169,13.2042,13.2169,18100.0
2010-12-07 13:25:00,20.89,20.89,20.86,20.88,42500.0,13.2169,13.2169,13.1979,13.2105,42500.0
2010-12-07 13:30:00,20.87,20.88,20.85,20.85,45200.0,13.2042,13.2105,13.1916,13.1916,45200.0
2010-12-07 13:35:00,20.85,20.85,20.83,20.83,22800.0,13.1916,13.1916,13.1789,13.1789,22800.0
2010-12-07 13:40:00,20.83,20.84,20.82,20.82,14700.0,13.1789,13.1852,13.1726,13.1726,14700.0
2010-12-07 13:45:00,20.82,20.84,20.8,20.84,51700.0,13.1726,13.1852,13.1599,13.1852,51700.0
2010-12-07 13:50:00,20.84,20.84,20.83,20.84,9600.0,13.1852,13.1852,13.1789,13.1852,9600.0
2010-12-07 13:55:00,20.84,20.84,20.83,20.84,8400.0,13.1852,13.1852,13.1789,13.1852,8400.0
2010-12-07 14:00:00,20.83,20.84,20.82,20.82,22700.0,13.1789,13.1852,13.1726,13.1726,22700.0
2010-12-07 14:05:00,20.83,20.83,20.82,20.82,10500.0,13.1789,13.1789,13.1726,13.1726,10500.0
2010-12-07 14:10:00,20.83,20.83,20.82,20.82,8100.0,13.1789,13.1789,13.1726,13.1726,8100.0
2010-12-07 14:15:00,20.82,20.84,20.81,20.84,68100.0,13.1726,13.1852,13.1663,13.1852,68100.0
2010-12-07 14:20:00,20.84,20.87,20.83,20.86,35900.0,13.1852,13.2042,13.1789,13.1979,35900.0
2010-12-07 14:25:00,20.87,20.87,20.86,20.86,23900.0,13.2042,13.2042,13.1979,13.1979,23900.0
2010-12-07 14:30:00,20.87,20.89,20.87,20.89,15100.0,13.2042,13.2169,13.2042,13.2169,15100.0
2010-12-07 14:35:00,20.89,20.92,20.88,20.9,51200.0,13.2169,13.2358,13.2105,13.2232,51200.0
2010-12-07 14:40:00,20.91,20.92,20.89,20.89,73800.0,13.2295,13.2358,13.2169,13.2169,73800.0
2010-12-07 14:45:00,20.89,20.91,20.88,20.9,45000.0,13.2169,13.2295,13.2105,13.2232,45000.0
2010-12-07 14:50:00,20.91,20.91,20.87,20.87,31500.0,13.2295,13.2295,13.2042,13.2042,31500.0
2010-12-07 14:55:00,20.88,20.88,20.81,20.82,91400.0,13.2105,13.2105,13.1663,13.1726,91400.0
2010-12-07 15:00:00,20.82,20.85,20.81,20.81,188000.0,13.1726,13.1916,13.1663,13.1663,188000.0
2010-12-07 15:05:00,20.81,20.82,20.8,20.81,28300.0,13.1663,13.1726,13.1599,13.1663,28300.0
2010-12-07 15:10:00,20.82,20.83,20.8,20.82,21700.0,13.1726,13.1789,13.1599,13.1726,21700.0
2010-12-07 15:15:00,20.82,20.82,20.77,20.79,49800.0,13.1726,13.1726,13.1409,13.1536,49800.0
2010-12-07 15:20:00,20.79,20.79,20.75,20.75,40900.0,13.1536,13.1536,13.1283,13.1283,40900.0
2010-12-07 15:25:00,20.75,20.76,20.75,20.75,32300.0,13.1283,13.1346,13.1283,13.1283,32300.0
2010-12-07 15:30:00,20.75,20.76,20.75,20.75,21700.0,13.1283,13.1346,13.1283,13.1283,21700.0
2010-12-07 15:35:00,20.76,20.81,20.75,20.81,115200.0,13.1346,13.1663,13.1283,13.1663,115200.0
2010-12-07 15:40:00,20.82,20.83,20.77,20.77,49400.0,13.1726,13.1789,13.1409,13.1409,49400.0
2010-12-07 15:45:00,20.77,20.79,20.75,20.78,121800.0,13.1409,13.1536,13.1283,13.1473,121800.0
2010-12-07 15:50:00,20.77,20.78,20.75,20.75,57500.0,13.1409,13.1473,13.1283,13.1283,57500.0
2010-12-07 15:55:00,20.76,20.76,20.73,20.74,167200.0,13.1346,13.1346,13.1156,13.122,167200.0
2010-12-08 09:30:00,20.73,20.8,20.71,20.71,24300.0,13.1156,13.1599,13.103,13.103,24300.0
2010-12-08 09:35:00,20.74,20.77,20.7,20.72,39500.0,13.122,13.1409,13.0967,13.1093,39500.0
2010-12-08 09:40:00,20.72,20.77,20.7,20.73,32300.0,13.1093,13.1409,13.0967,13.1156,32300.0
2010-12-08 09:45:00,20.73,20.75,20.71,20.73,26900.0,13.1156,13.1283,13.103,13.1156,26900.0
2010-12-08 09:50:00,20.72,20.76,20.72,20.75,20600.0,13.1093,13.1346,13.1093,13.1283,20600.0
2010-12-08 09:55:00,20.75,20.76,20.74,20.74,16200.0,13.1283,13.1346,13.122,13.122,16200.0
2010-12-08 10:00:00,20.74,20.78,20.73,20.75,25900.0,13.122,13.1473,13.1156,13.1283,25900.0
2010-12-08 10:05:00,20.75,20.77,20.75,20.77,6400.0,13.1283,13.1409,13.1283,13.1409,6400.0
2010-12-08 10:10:00,20.76,20.8,20.74,20.8,24600.0,13.1346,13.1599,13.122,13.1599,24600.0
2010-12-08 10:15:00,20.8,20.81,20.76,20.76,23700.0,13.1599,13.1663,13.1346,13.1346,23700.0
2010-12-08 10:20:00,20.75,20.75,20.73,20.74,14200.0,13.1283,13.1283,13.1156,13.122,14200.0
2010-12-08 10:25:00,20.73,20.76,20.73,20.74,15300.0,13.1156,13.1346,13.1156,13.122,15300.0
2010-12-08 10:30:00,20.74,20.76,20.73,20.75,10400.0,13.122,13.1346,13.1156,13.1283,10400.0
2010-12-08 10:35:00,20.75,20.75,20.72,20.74,17900.0,13.1283,13.1283,13.1093,13.122,17900.0
2010-12-08 10:40:00,20.73,20.74,20.72,20.74,9000.0,13.1156,13.122,13.1093,13.122,9000.0
2010-12-08 10:45:00,20.74,20.76,20.73,20.76,5100.0,13.122,13.1346,13.1156,13.1346,5100.0
2010-12-08 10:50:00,20.75,20.76,20.74,20.75,12500.0,13.1283,13.1346,13.122,13.1283,12500.0
2010-12-08 10:55:00,20.75,20.77,20.75,20.77,12800.0,13.1283,13.1409,13.1283,13.1409,12800.0
2010-12-08 11:00:00,20.77,20.79,20.75,20.79,35300.0,13.1409,13.1536,13.1283,13.1536,35300.0
2010-12-08 11:05:00,20.79,20.83,20.79,20.82,47200.0,13.1536,13.1789,13.1536,13.1726,47200.0
2010-12-08 11:10:00,20.82,20.83,20.82,20.82,10400.0,13.1726,13.1789,13.1726,13.1726,10400.0
2010-12-08 11:15:00,20.82,20.83,20.8,20.81,13000.0,13.1726,13.1789,13.1599,13.1663,13000.0
2010-12-08 11:20:00,20.81,20.81,20.8,20.8,15500.0,13.1663,13.1663,13.1599,13.1599,15500.0
2010-12-08 11:25:00,20.8,20.81,20.8,20.8,3100.0,13.1599,13.1663,13.1599,13.1599,3100.0
2010-12-08 11:30:00,20.8,20.82,20.8,20.8,21700.0,13.1599,13.1726,13.1599,13.1599,21700.0
2010-12-08 11:35:00,20.81,20.81,20.8,20.8,29200.0,13.1663,13.1663,13.1599,13.1599,29200.0
2010-12-08 11:40:00,20.8,20.81,20.79,20.8,9500.0,13.1599,13.1663,13.1536,13.1599,9500.0
2010-12-08 11:45:00,20.81,20.83,20.8,20.82,25700.0,13.1663,13.1789,13.1599,13.1726,25700.0
2010-12-08 11:50:00,20.82,20.83,20.82,20.83,10900.0,13.1726,13.1789,13.1726,13.1789,10900.0
2010-12-08 11:55:00,20.83,20.84,20.82,20.84,12000.0,13.1789,13.1852,13.1726,13.1852,12000.0
2010-12-08 12:00:00,20.83,20.85,20.83,20.85,10900.0,13.1789,13.1916,13.1789,13.1916,10900.0
2010-12-08 12:05:00,20.84,20.86,20.84,20.84,28200.0,13.1852,13.1979,13.1852,13.1852,28200.0
2010-12-08 12:10:00,20.84,20.85,20.84,20.85,17900.0,13.1852,13.1916,13.1852,13.1916,17900.0
2010-12-08 12:15:00,20.84,20.84,20.82,20.83,44600.0,13.1852,13.1852,13.1726,13.1789,44600.0
2010-12-08 12:20:00,20.82,20.86,20.82,20.85,37600.0,13.1726,13.1979,13.1726,13.1916,37600.0
2010-12-08 12:25:00,20.84,20.85,20.84,20.84,5300.0,13.1852,13.1916,13.1852,13.1852,5300.0
2010-12-08 12:30:00,20.84,20.85,20.83,20.83,16300.0,13.1852,13.1916,13.1789,13.1789,16300.0
2010-12-08 12:35:00,20.83,20.83,20.82,20.82,8500.0,13.1789,13.1789,13.1726,13.1726,8500.0
2010-12-08 12:40:00,20.82,20.83,20.81,20.82,11200.0,13.1726,13.1789,13.1663,13.1726,11200.0
2010-12-08 12:45:00,20.81,20.81,20.77,20.77,18200.0,13.1663,13.1663,13.1409,13.1409,18200.0
2010-12-08 12:50:00,20.77,20.79,20.77,20.77,28300.0,13.1409,13.1536,13.1409,13.1409,28300.0
2010-12-08 12:55:00,20.77,20.78,20.77,20.77,4400.0,13.1409,13.1473,13.1409,13.1409,4400.0
2010-12-08 13:00:00,20.78,20.8,20.77,20.8,32000.0,13.1473,13.1599,13.1409,13.1599,32000.0
2010-12-08 13:05:00,20.8,20.83,20.8,20.81,36800.0,13.1599,13.1789,13.1599,13.1663,36800.0
2010-12-08 13:10:00,20.81,20.84,20.81,20.82,30100.0,13.1663,13.1852,13.1663,13.1726,30100.0
2010-12-08 13:15:00,20.83,20.83,20.81,20.81,11600.0,13.1789,13.1789,13.1663,13.1663,11600.0
2010-12-08 13:20:00,20.81,20.81,20.79,20.8,11400.0,13.1663,13.1663,13.1536,13.1599,11400.0
2010-12-08 13:25:00,20.8,20.8,20.78,20.79,37000.0,13.1599,13.1599,13.1473,13.1536,37000.0
2010-12-08 13:30:00,20.79,20.8,20.79,20.8,10200.0,13.1536,13.1599,13.1536,13.1599,10200.0
2010-12-08 13:35:00,20.8,20.81,20.79,20.8,24400.0,13.1599,13.1663,13.1536,13.1599,24400.0
2010-12-08 13:40:00,20.8,20.82,20.79,20.82,29000.0,13.1599,13.1726,13.1536,13.1726,29000.0
2010-12-08 13:45:00,20.82,20.82,20.81,20.81,10000.0,13.1726,13.1726,13.1663,13.1663,10000.0
2010-12-08 13:50:00,20.82,20.83,20.81,20.83,14100.0,13.1726,13.1789,13.1663,13.1789,14100.0
2010-12-08 13:55:00,20.82,20.83,20.82,20.82,7400.0,13.1726,13.1789,13.1726,13.1726,7400.0
2010-12-08 14:00:00,20.82,20.82,20.81,20.81,18700.0,13.1726,13.1726,13.1663,13.1663,18700.0
2010-12-08 14:05:00,20.81,20.82,20.81,20.82,14300.0,13.1663,13.1726,13.1663,13.1726,14300.0
2010-12-08 14:10:00,20.82,20.83,20.81,20.83,20800.0,13.1726,13.1789,13.1663,13.1789,20800.0
2010-12-08 14:15:00,20.83,20.83,20.82,20.82,18000.0,13.1789,13.1789,13.1726,13.1726,18000.0
2010-12-08 14:20:00,20.83,20.83,20.82,20.82,17100.0,13.1789,13.1789,13.1726,13.1726,17100.0
2010-12-08 14:25:00,20.82,20.83,20.82,20.82,12200.0,13.1726,13.1789,13.1726,13.1726,12200.0
2010-12-08 14:30:00,20.83,20.85,20.82,20.85,43400.0,13.1789,13.1916,13.1726,13.1916,43400.0
2010-12-08 14:35:00,20.85,20.85,20.84,20.84,25400.0,13.1916,13.1916,13.1852,13.1852,25400.0
2010-12-08 14:40:00,20.84,20.85,20.84,20.84,21500.0,13.1852,13.1916,13.1852,13.1852,21500.0
2010-12-08 14:45:00,20.85,20.85,20.83,20.83,34200.0,13.1916,13.1916,13.1789,13.1789,34200.0
2010-12-08 14:50:00,20.83,20.84,20.83,20.83,28700.0,13.1789,13.1852,13.1789,13.1789,28700.0
2010-12-08 14:55:00,20.83,20.85,20.83,20.84,41300.0,13.1789,13.1916,13.1789,13.1852,41300.0
2010-12-08 15:00:00,20.84,20.84,20.8,20.82,127700.0,13.1852,13.1852,13.1599,13.1726,127700.0
2010-12-08 15:05:00,20.82,20.82,20.81,20.81,9300.0,13.1726,13.1726,13.1663,13.1663,9300.0
2010-12-08 15:10:00,20.81,20.82,20.77,20.78,30700.0,13.1663,13.1726,13.1409,13.1473,30700.0
2010-12-08 15:15:00,20.77,20.78,20.77,20.77,14300.0,13.1409,13.1473,13.1409,13.1409,14300.0
2010-12-08 15:20:00,20.77,20.77,20.76,20.76,24000.0,13.1409,13.1409,13.1346,13.1346,24000.0
2010-12-08 15:25:00,20.77,20.77,20.75,20.75,32800.0,13.1409,13.1409,13.1283,13.1283,32800.0
2010-12-08 15:30:00,20.75,20.76,20.75,20.76,14400.0,13.1283,13.1346,13.1283,13.1346,14400.0
2010-12-08 15:35:00,20.76,20.76,20.75,20.76,23900.0,13.1346,13.1346,13.1283,13.1346,23900.0
2010-12-08 15:40:00,20.75,20.78,20.75,20.78,59200.0,13.1283,13.1473,13.1283,13.1473,59200.0
2010-12-08 15:45:00,20.78,20.79,20.76,20.77,165200.0,13.1473,13.1536,13.1346,13.1409,165200.0
2010-12-08 15:50:00,20.77,20.79,20.76,20.77,155500.0,13.1409,13.1536,13.1346,13.1409,155500.0
2010-12-08 15:55:00,20.77,20.8,20.77,20.8,279900.0,13.1409,13.1599,13.1409,13.1599,279900.0
2010-12-09 09:30:00,20.91,20.95,20.83,20.91,29600.0,13.2295,13.2548,13.1789,13.2295,29600.0
2010-12-09 09:35:00,20.92,20.92,20.83,20.83,40100.0,13.2358,13.2358,13.1789,13.1789,40100.0
2010-12-09 09:40:00,20.84,20.9,20.83,20.88,31200.0,13.1852,13.2232,13.1789,13.2105,31200.0
2010-12-09 09:45:00,20.89,20.9,20.86,20.87,29200.0,13.2169,13.2232,13.1979,13.2042,29200.0
2010-12-09 09:50:00,20.87,20.91,20.86,20.9,32800.0,13.2042,13.2295,13.1979,13.2232,32800.0
2010-12-09 09:55:00,20.9,20.92,20.88,20.92,15600.0,13.2232,13.2358,13.2105,13.2358,15600.0
2010-12-09 10:00:00,20.92,21.02,20.9,20.9,17100.0,13.2358,13.2991,13.2232,13.2232,17100.0
2010-12-09 10:05:00,20.91,20.91,20.85,20.85,19700.0,13.2295,13.2295,13.1916,13.1916,19700.0
2010-12-09 10:10:00,20.85,20.86,20.83,20.85,15100.0,13.1916,13.1979,13.1789,13.1916,15100.0
2010-12-09 10:15:00,20.85,20.87,20.83,20.83,19200.0,13.1916,13.2042,13.1789,13.1789,19200.0
2010-12-09 10:20:00,20.83,20.88,20.82,20.86,31200.0,13.1789,13.2105,13.1726,13.1979,31200.0
2010-12-09 10:25:00,20.85,20.86,20.84,20.86,5500.0,13.1916,13.1979,13.1852,13.1979,5500.0
2010-12-09 10:30:00,20.86,20.87,20.85,20.86,9600.0,13.1979,13.2042,13.1916,13.1979,9600.0
2010-12-09 10:35:00,20.86,20.88,20.85,20.87,22500.0,13.1979,13.2105,13.1916,13.2042,22500.0
2010-12-09 10:40:00,20.87,20.87,20.84,20.85,13400.0,13.2042,13.2042,13.1852,13.1916,13400.0
2010-12-09 10:45:00,20.85,20.86,20.83,20.83,25600.0,13.1916,13.1979,13.1789,13.1789,25600.0
2010-12-09 10:50:00,20.83,20.84,20.82,20.83,19900.0,13.1789,13.1852,13.1726,13.1789,19900.0
2010-12-09 10:55:00,20.83,20.85,20.82,20.83,11500.0,13.1789,13.1916,13.1726,13.1789,11500.0
2010-12-09 11:00:00,20.84,20.85,20.83,20.84,18900.0,13.1852,13.1916,13.1789,13.1852,18900.0
2010-12-09 11:05:00,20.84,20.89,20.84,20.88,92700.0,13.1852,13.2169,13.1852,13.2105,92700.0
2010-12-09 11:10:00,20.88,20.91,20.88,20.91,78900.0,13.2105,13.2295,13.2105,13.2295,78900.0
2010-12-09 11:15:00,20.9,20.91,20.9,20.9,3000.0,13.2232,13.2295,13.2232,13.2232,3000.0
2010-12-09 11:20:00,20.9,20.91,20.89,20.89,17400.0,13.2232,13.2295,13.2169,13.2169,17400.0
2010-12-09 11:25:00,20.9,20.9,20.88,20.88,19900.0,13.2232,13.2232,13.2105,13.2105,19900.0
2010-12-09 11:30:00,20.89,20.9,20.88,20.88,29500.0,13.2169,13.2232,13.2105,13.2105,29500.0
2010-12-09 11:35:00,20.88,20.89,20.88,20.88,8100.0,13.2105,13.2169,13.2105,13.2105,8100.0
2010-12-09 11:40:00,20.88,20.89,20.88,20.89,6400.0,13.2105,13.2169,13.2105,13.2169,6400.0
2010-12-09 11:45:00,20.88,20.89,20.82,20.82,50000.0,13.2105,13.2169,13.1726,13.1726,50000.0
2010-12-09 11:50:00,20.82,20.84,20.82,20.83,21300.0,13.1726,13.1852,13.1726,13.1789,21300.0
2010-12-09 11:55:00,20.84,20.85,20.82,20.84,33200.0,13.1852,13.1916,13.1726,13.1852,33200.0
2010-12-09 12:00:00,20.84,20.85,20.83,20.83,26500.0,13.1852,13.1916,13.1789,13.1789,26500.0
2010-12-09 12:05:00,20.83,20.83,20.82,20.82,3000.0,13.1789,13.1789,13.1726,13.1726,3000.0
2010-12-09 12:10:00,20.83,20.83,20.82,20.83,2100.0,13.1789,13.1789,13.1726,13.1789,2100.0
2010-12-09 12:15:00,20.83,20.83,20.8,20.8,32200.0,13.1789,13.1789,13.1599,13.1599,32200.0
2010-12-09 12:20:00,20.8,20.81,20.79,20.8,9900.0,13.1599,13.1663,13.1536,13.1599,9900.0
2010-12-09 12:25:00,20.79,20.8,20.78,20.78,4500.0,13.1536,13.1599,13.1473,13.1473,4500.0
2010-12-09 12:30:00,20.78,20.8,20.77,20.79,20300.0,13.1473,13.1599,13.1409,13.1536,20300.0
2010-12-09 12:35:00,20.79,20.8,20.78,20.78,6100.0,13.1536,13.1599,13.1473,13.1473,6100.0
2010-12-09 12:40:00,20.78,20.8,20.78,20.79,6000.0,13.1473,13.1599,13.1473,13.1536,6000.0
2010-12-09 12:45:00,20.78,20.79,20.78,20.78,3000.0,13.1473,13.1536,13.1473,13.1473,3000.0
2010-12-09 12:50:00,20.79,20.81,20.78,20.81,13100.0,13.1536,13.1663,13.1473,13.1663,13100.0
2010-12-09 12:55:00,20.81,20.81,20.8,20.8,1500.0,13.1663,13.1663,13.1599,13.1599,1500.0
2010-12-09 13:00:00,20.81,20.82,20.78,20.81,60000.0,13.1663,13.1726,13.1473,13.1663,60000.0
2010-12-09 13:05:00,20.81,20.85,20.8,20.85,16500.0,13.1663,13.1916,13.1599,13.1916,16500.0
2010-12-09 13:10:00,20.84,20.86,20.84,20.86,12100.0,13.1852,13.1979,13.1852,13.1979,12100.0
2010-12-09 13:15:00,20.86,20.87,20.85,20.85,16800.0,13.1979,13.2042,13.1916,13.1916,16800.0
2010-12-09 13:20:00,20.85,20.86,20.84,20.85,10000.0,13.1916,13.1979,13.1852,13.1916,10000.0
2010-12-09 13:25:00,20.84,20.85,20.84,20.85,6400.0,13.1852,13.1916,13.1852,13.1916,6400.0
2010-12-09 13:30:00,20.84,20.85,20.83,20.83,9800.0,13.1852,13.1916,13.1789,13.1789,9800.0
2010-12-09 13:35:00,20.83,20.84,20.81,20.81,24500.0,13.1789,13.1852,13.1663,13.1663,24500.0
2010-12-09 13:40:00,20.81,20.82,20.8,20.81,21000.0,13.1663,13.1726,13.1599,13.1663,21000.0
2010-12-09 13:45:00,20.82,20.83,20.81,20.83,8500.0,13.1726,13.1789,13.1663,13.1789,8500.0
2010-12-09 13:50:00,20.83,20.84,20.83,20.84,10700.0,13.1789,13.1852,13.1789,13.1852,10700.0
2010-12-09 13:55:00,20.84,20.86,20.84,20.86,7300.0,13.1852,13.1979,13.1852,13.1979,7300.0
2010-12-09 14:00:00,20.85,20.86,20.85,20.85,3800.0,13.1916,13.1979,13.1916,13.1916,3800.0
2010-12-09 14:05:00,20.86,20.86,20.83,20.85,18100.0,13.1979,13.1979,13.1789,13.1916,18100.0
2010-12-09 14:10:00,20.84,20.85,20.83,20.85,23400.0,13.1852,13.1916,13.1789,13.1916,23400.0
2010-12-09 14:15:00,20.85,20.86,20.83,20.85,114800.0,13.1916,13.1979,13.1789,13.1916,114800.0
2010-12-09 14:20:00,20.85,20.86,20.84,20.84,13000.0,13.1916,13.1979,13.1852,13.1852,13000.0
2010-12-09 14:25:00,20.85,20.85,20.83,20.83,17100.0,13.1916,13.1916,13.1789,13.1789,17100.0
2010-12-09 14:30:00,20.84,20.84,20.83,20.83,5100.0,13.1852,13.1852,13.1789,13.1789,5100.0
2010-12-09 14:35:00,20.83,20.85,20.83,20.84,24400.0,13.1789,13.1916,13.1789,13.1852,24400.0
2010-12-09 14:40:00,20.84,20.85,20.83,20.85,8800.0,13.1852,13.1916,13.1789,13.1916,8800.0
2010-12-09 14:45:00,20.85,20.85,20.83,20.83,19700.0,13.1916,13.1916,13.1789,13.1789,19700.0
2010-12-09 14:50:00,20.84,20.85,20.84,20.84,9000.0,13.1852,13.1916,13.1852,13.1852,9000.0
2010-12-09 14:55:00,20.85,20.85,20.84,20.85,9300.0,13.1916,13.1916,13.1852,13.1916,9300.0
2010-12-09 15:00:00,20.85,20.85,20.84,20.85,8500.0,13.1916,13.1916,13.1852,13.1916,8500.0
2010-12-09 15:05:00,20.84,20.85,20.84,20.85,7800.0,13.1852,13.1916,13.1852,13.1916,7800.0
2010-12-09 15:10:00,20.85,20.85,20.84,20.85,15700.0,13.1916,13.1916,13.1852,13.1916,15700.0
2010-12-09 15:15:00,20.84,20.85,20.83,20.84,17100.0,13.1852,13.1916,13.1789,13.1852,17100.0
2010-12-09 15:20:00,20.83,20.84,20.83,20.83,13000.0,13.1789,13.1852,13.1789,13.1789,13000.0
2010-12-09 15:25:00,20.83,20.84,20.83,20.84,24600.0,13.1789,13.1852,13.1789,13.1852,24600.0
2010-12-09 15:30:00,20.83,20.85,20.83,20.85,32800.0,13.1789,13.1916,13.1789,13.1916,32800.0
2010-12-09 15:35:00,20.84,20.85,20.84,20.85,17600.0,13.1852,13.1916,13.1852,13.1916,17600.0
2010-12-09 15:40:00,20.84,20.87,20.84,20.86,147500.0,13.1852,13.2042,13.1852,13.1979,147500.0
2010-12-09 15:45:00,20.86,20.89,20.86,20.88,125200.0,13.1979,13.2169,13.1979,13.2105,125200.0
2010-12-09 15:50:00,20.89,20.89,20.88,20.88,70400.0,13.2169,13.2169,13.2105,13.2105,70400.0
2010-12-09 15:55:00,20.89,20.89,20.87,20.88,212700.0,13.2169,13.2169,13.2042,13.2105,212700.0
2010-12-10 09:30:00,20.91,20.95,20.91,20.91,24000.0,13.2295,13.2548,13.2295,13.2295,24000.0
2010-12-10 09:35:00,20.91,20.94,20.9,20.94,21500.0,13.2295,13.2485,13.2232,13.2485,21500.0
2010-12-10 09:40:00,20.93,20.97,20.93,20.97,26100.0,13.2422,13.2675,13.2422,13.2675,26100.0
2010-12-10 09:45:00,20.97,20.98,20.9,20.9,12800.0,13.2675,13.2738,13.2232,13.2232,12800.0
2010-12-10 09:50:00,20.9,20.96,20.9,20.96,23000.0,13.2232,13.2612,13.2232,13.2612,23000.0
2010-12-10 09:55:00,20.97,20.98,20.95,20.96,13800.0,13.2675,13.2738,13.2548,13.2612,13800.0
2010-12-10 10:00:00,20.97,20.97,20.94,20.94,19100.0,13.2675,13.2675,13.2485,13.2485,19100.0
2010-12-10 10:05:00,20.94,20.94,20.9,20.91,12400.0,13.2485,13.2485,13.2232,13.2295,12400.0
2010-12-10 10:10:00,20.9,20.9,20.85,20.9,52100.0,13.2232,13.2232,13.1916,13.2232,52100.0
2010-12-10 10:15:00,20.9,20.92,20.88,20.92,29000.0,13.2232,13.2358,13.2105,13.2358,29000.0
2010-12-10 10:20:00,20.91,20.92,20.9,20.91,19700.0,13.2295,13.2358,13.2232,13.2295,19700.0
2010-12-10 10:25:00,20.92,20.95,20.91,20.93,74800.0,13.2358,13.2548,13.2295,13.2422,74800.0
2010-12-10 10:30:00,20.93,20.98,20.92,20.96,384200.0,13.2422,13.2738,13.2358,13.2612,384200.0
2010-12-10 10:35:00,20.96,20.96,20.93,20.95,28100.0,13.2612,13.2612,13.2422,13.2548,28100.0
2010-12-10 10:40:00,20.95,20.99,20.93,20.96,91500.0,13.2548,13.2801,13.2422,13.2612,91500.0
2010-12-10 10:45:00,20.97,20.99,20.95,20.98,217100.0,13.2675,13.2801,13.2548,13.2738,217100.0
2010-12-10 10:50:00,20.97,20.99,20.97,20.99,4000.0,13.2675,13.2801,13.2675,13.2801,4000.0
2010-12-10 10:55:00,20.98,20.99,20.97,20.98,11600.0,13.2738,13.2801,13.2675,13.2738,11600.0
2010-12-10 11:00:00,20.99,21.0,20.98,20.99,91900.0,13.2801,13.2865,13.2738,13.2801,91900.0
2010-12-10 11:05:00,21.0,21.0,20.99,20.99,21800.0,13.2865,13.2865,13.2801,13.2801,21800.0
2010-12-10 11:10:00,20.99,21.0,20.98,20.98,8500.0,13.2801,13.2865,13.2738,13.2738,8500.0
2010-12-10 11:15:00,20.98,20.99,20.98,20.98,5200.0,13.2738,13.2801,13.2738,13.2738,5200.0
2010-12-10 11:20:00,20.98,20.99,20.96,20.96,14300.0,13.2738,13.2801,13.2612,13.2612,14300.0
2010-12-10 11:25:00,20.96,20.97,20.95,20.95,14500.0,13.2612,13.2675,13.2548,13.2548,14500.0
2010-12-10 11:30:00,20.95,20.97,20.95,20.97,12000.0,13.2548,13.2675,13.2548,13.2675,12000.0
2010-12-10 11:35:00,20.96,20.97,20.96,20.97,8200.0,13.2612,13.2675,13.2612,13.2675,8200.0
2010-12-10 11:40:00,20.96,20.97,20.96,20.96,6300.0,13.2612,13.2675,13.2612,13.2612,6300.0
2010-12-10 11:45:00,20.97,20.97,20.96,20.96,5100.0,13.2675,13.2675,13.2612,13.2612,5100.0
2010-12-10 11:50:00,20.97,20.97,20.96,20.97,7900.0,13.2675,13.2675,13.2612,13.2675,7900.0
2010-12-10 11:55:00,20.96,20.97,20.96,20.97,12000.0,13.2612,13.2675,13.2612,13.2675,12000.0
2010-12-10 12:00:00,20.96,20.97,20.96,20.96,5100.0,13.2612,13.2675,13.2612,13.2612,5100.0
2010-12-10 12:05:00,20.96,20.97,20.96,20.97,8600.0,13.2612,13.2675,13.2612,13.2675,8600.0
2010-12-10 12:10:00,20.96,20.97,20.95,20.95,12900.0,13.2612,13.2675,13.2548,13.2548,12900.0
2010-12-10 12:15:00,20.96,20.96,20.95,20.96,9500.0,13.2612,13.2612,13.2548,13.2612,9500.0
2010-12-10 12:20:00,20.95,20.96,20.95,20.95,4400.0,13.2548,13.2612,13.2548,13.2548,4400.0
2010-12-10 12:25:00,20.95,20.96,20.95,20.95,9900.0,13.2548,13.2612,13.2548,13.2548,9900.0
2010-12-10 12:30:00,20.95,20.96,20.95,20.96,4600.0,13.2548,13.2612,13.2548,13.2612,4600.0
2010-12-10 12:35:00,20.95,20.96,20.95,20.96,8200.0,13.2548,13.2612,13.2548,13.2612,8200.0
2010-12-10 12:40:00,20.96,20.96,20.95,20.96,7400.0,13.2612,13.2612,13.2548,13.2612,7400.0
2010-12-10 12:45:00,20.95,20.98,20.95,20.98,40000.0,13.2548,13.2738,13.2548,13.2738,40000.0
2010-12-10 12:50:00,20.98,21.0,20.98,21.0,28000.0,13.2738,13.2865,13.2738,13.2865,28000.0
2010-12-10 12:55:00,21.0,21.0,20.99,21.0,5600.0,13.2865,13.2865,13.2801,13.2865,5600.0
2010-12-10 13:00:00,20.99,21.01,20.98,21.0,121600.0,13.2801,13.2928,13.2738,13.2865,121600.0
2010-12-10 13:05:00,21.01,21.01,20.99,21.0,61500.0,13.2928,13.2928,13.2801,13.2865,61500.0
2010-12-10 13:10:00,20.99,21.0,20.99,20.99,4900.0,13.2801,13.2865,13.2801,13.2801,4900.0
2010-12-10 13:15:00,21.0,21.0,20.99,20.99,6100.0,13.2865,13.2865,13.2801,13.2801,6100.0
2010-12-10 13:20:00,20.99,21.0,20.99,20.99,18500.0,13.2801,13.2865,13.2801,13.2801,18500.0
2010-12-10 13:25:00,20.99,21.0,20.99,21.0,3500.0,13.2801,13.2865,13.2801,13.2865,3500.0
2010-12-10 13:30:00,20.99,21.0,20.99,20.99,6700.0,13.2801,13.2865,13.2801,13.2801,6700.0
2010-12-10 13:35:00,20.99,21.0,20.98,20.98,16400.0,13.2801,13.2865,13.2738,13.2738,16400.0
2010-12-10 13:40:00,20.98,20.99,20.97,20.98,12200.0,13.2738,13.2801,13.2675,13.2738,12200.0
2010-12-10 13:45:00,20.98,20.99,20.97,20.98,12700.0,13.2738,13.2801,13.2675,13.2738,12700.0
2010-12-10 13:50:00,20.98,20.99,20.98,20.99,4000.0,13.2738,13.2801,13.2738,13.2801,4000.0
2010-12-10 13:55:00,20.98,20.99,20.98,20.98,7500.0,13.2738,13.2801,13.2738,13.2738,7500.0
2010-12-10 14:00:00,20.99,20.99,20.98,20.98,6900.0,13.2801,13.2801,13.2738,13.2738,6900.0
2010-12-10 14:05:00,20.99,21.0,20.99,21.0,16900.0,13.2801,13.2865,13.2801,13.2865,16900.0
2010-12-10 14:10:00,21.0,21.0,20.99,21.0,5500.0,13.2865,13.2865,13.2801,13.2865,5500.0
2010-12-10 14:15:00,21.0,21.01,20.99,20.99,58700.0,13.2865,13.2928,13.2801,13.2801,58700.0
2010-12-10 14:20:00,20.99,21.0,20.97,20.97,26700.0,13.2801,13.2865,13.2675,13.2675,26700.0
2010-12-10 14:25:00,20.98,20.98,20.97,20.97,7800.0,13.2738,13.2738,13.2675,13.2675,7800.0
2010-12-10 14:30:00,20.97,20.97,20.96,20.97,7700.0,13.2675,13.2675,13.2612,13.2675,7700.0
2010-12-10 14:35:00,20.96,20.97,20.95,20.95,73100.0,13.2612,13.2675,13.2548,13.2548,73100.0
2010-12-10 14:40:00,20.96,20.97,20.95,20.97,12400.0,13.2612,13.2675,13.2548,13.2675,12400.0
2010-12-10 14:45:00,20.97,20.98,20.96,20.98,17500.0,13.2675,13.2738,13.2612,13.2738,17500.0
2010-12-10 14:50:00,20.98,21.0,20.97,21.0,82800.0,13.2738,13.2865,13.2675,13.2865,82800.0
2010-12-10 14:55:00,21.0,21.0,20.99,21.0,40100.0,13.2865,13.2865,13.2801,13.2865,40100.0
2010-12-10 15:00:00,21.0,21.0,20.97,20.99,71800.0,13.2865,13.2865,13.2675,13.2801,71800.0
2010-12-10 15:05:00,20.99,20.99,20.98,20.98,10100.0,13.2801,13.2801,13.2738,13.2738,10100.0
2010-12-10 15:10:00,20.98,20.99,20.98,20.99,19600.0,13.2738,13.2801,13.2738,13.2801,19600.0
2010-12-10 15:15:00,20.99,20.99,20.97,20.97,13100.0,13.2801,13.2801,13.2675,13.2675,13100.0
2010-12-10 15:20:00,20.97,20.98,20.97,20.97,29500.0,13.2675,13.2738,13.2675,13.2675,29500.0
2010-12-10 15:25:00,20.97,20.98,20.97,20.97,33800.0,13.2675,13.2738,13.2675,13.2675,33800.0
2010-12-10 15:30:00,20.97,20.98,20.97,20.97,64400.0,13.2675,13.2738,13.2675,13.2675,64400.0
2010-12-10 15:35:00,20.97,20.98,20.96,20.97,72600.0,13.2675,13.2738,13.2612,13.2675,72600.0
2010-12-10 15:40:00,20.97,20.98,20.96,20.97,86300.0,13.2675,13.2738,13.2612,13.2675,86300.0
2010-12-10 15:45:00,20.97,20.98,20.96,20.97,170200.0,13.2675,13.2738,13.2612,13.2675,170200.0
2010-12-10 15:50:00,20.97,20.98,20.96,20.97,84500.0,13.2675,13.2738,13.2612,13.2675,84500.0
2010-12-10 15:55:00,20.97,20.97,20.96,20.96,92800.0,13.2675,13.2675,13.2612,13.2612,92800.0
2010-12-13 09:30:00,21.06,21.13,21.01,21.02,52900.0,13.3244,13.3687,13.2928,13.2991,52900.0
2010-12-13 09:35:00,21.01,21.03,20.97,20.97,49700.0,13.2928,13.3054,13.2675,13.2675,49700.0
2010-12-13 09:40:00,20.97,20.98,20.96,20.97,32500.0,13.2675,13.2738,13.2612,13.2675,32500.0
2010-12-13 09:45:00,20.98,20.99,20.97,20.99,11700.0,13.2738,13.2801,13.2675,13.2801,11700.0
2010-12-13 09:50:00,20.98,20.99,20.96,20.98,90300.0,13.2738,13.2801,13.2612,13.2738,90300.0
2010-12-13 09:55:00,20.99,20.99,20.95,20.96,19900.0,13.2801,13.2801,13.2548,13.2612,19900.0
2010-12-13 10:00:00,20.95,20.96,20.93,20.94,45800.0,13.2548,13.2612,13.2422,13.2485,45800.0
2010-12-13 10:05:00,20.95,20.95,20.9,20.9,43500.0,13.2548,13.2548,13.2232,13.2232,43500.0
2010-12-13 10:10:00,20.91,20.94,20.89,20.93,64200.0,13.2295,13.2485,13.2169,13.2422,64200.0
2010-12-13 10:15:00,20.94,20.96,20.93,20.95,35900.0,13.2485,13.2612,13.2422,13.2548,35900.0
2010-12-13 10:20:00,20.95,20.97,20.94,20.97,36600.0,13.2548,13.2675,13.2485,13.2675,36600.0
2010-12-13 10:25:00,20.97,20.99,20.95,20.96,97500.0,13.2675,13.2801,13.2548,13.2612,97500.0
2010-12-13 10:30:00,20.95,20.97,20.95,20.95,123700.0,13.2548,13.2675,13.2548,13.2548,123700.0
2010-12-13 10:35:00,20.95,20.98,20.93,20.97,139200.0,13.2548,13.2738,13.2422,13.2675,139200.0
2010-12-13 10:40:00,20.97,20.98,20.93,20.98,204200.0,13.2675,13.2738,13.2422,13.2738,204200.0
2010-12-13 10:45:00,20.98,21.0,20.97,21.0,227900.0,13.2738,13.2865,13.2675,13.2865,227900.0
2010-12-13 10:50:00,21.0,21.0,20.98,20.99,56700.0,13.2865,13.2865,13.2738,13.2801,56700.0
2010-12-13 10:55:00,20.99,21.0,20.99,20.99,40500.0,13.2801,13.2865,13.2801,13.2801,40500.0
2010-12-13 11:00:00,20.99,21.0,20.96,20.96,41400.0,13.2801,13.2865,13.2612,13.2612,41400.0
2010-12-13 11:05:00,20.96,20.99,20.95,20.99,34000.0,13.2612,13.2801,13.2548,13.2801,34000.0
2010-12-13 11:10:00,20.99,21.0,20.96,20.97,82500.0,13.2801,13.2865,13.2612,13.2675,82500.0
2010-12-13 11:15:00,20.97,20.97,20.95,20.95,52300.0,13.2675,13.2675,13.2548,13.2548,52300.0
2010-12-13 11:20:00,20.95,20.96,20.95,20.96,23200.0,13.2548,13.2612,13.2548,13.2612,23200.0
2010-12-13 11:25:00,20.95,20.97,20.95,20.96,52400.0,13.2548,13.2675,13.2548,13.2612,52400.0
2010-12-13 11:30:00,20.95,20.97,20.95,20.97,18300.0,13.2548,13.2675,13.2548,13.2675,18300.0
2010-12-13 11:35:00,20.97,20.98,20.96,20.97,16900.0,13.2675,13.2738,13.2612,13.2675,16900.0
2010-12-13 11:40:00,20.98,20.98,20.97,20.98,24000.0,13.2738,13.2738,13.2675,13.2738,24000.0
2010-12-13 11:45:00,20.99,21.0,20.98,20.99,27000.0,13.2801,13.2865,13.2738,13.2801,27000.0
2010-12-13 11:50:00,20.98,20.99,20.98,20.99,15700.0,13.2738,13.2801,13.2738,13.2801,15700.0
2010-12-13 11:55:00,20.98,20.98,20.96,20.97,19900.0,13.2738,13.2738,13.2612,13.2675,19900.0
2010-12-13 12:00:00,20.97,21.02,20.97,21.02,92300.0,13.2675,13.2991,13.2675,13.2991,92300.0
2010-12-13 12:05:00,21.02,21.03,20.99,20.99,76200.0,13.2991,13.3054,13.2801,13.2801,76200.0
2010-12-13 12:10:00,21.0,21.01,20.99,21.01,62200.0,13.2865,13.2928,13.2801,13.2928,62200.0
2010-12-13 12:15:00,21.01,21.01,20.99,21.0,47200.0,13.2928,13.2928,13.2801,13.2865,47200.0
2010-12-13 12:20:00,21.0,21.01,20.99,21.0,31800.0,13.2865,13.2928,13.2801,13.2865,31800.0
2010-12-13 12:25:00,21.0,21.01,20.99,21.0,117700.0,13.2865,13.2928,13.2801,13.2865,117700.0
2010-12-13 12:30:00,21.01,21.01,21.0,21.0,10600.0,13.2928,13.2928,13.2865,13.2865,10600.0
2010-12-13 12:35:00,21.0,21.01,20.99,21.0,32000.0,13.2865,13.2928,13.2801,13.2865,32000.0
2010-12-13 12:40:00,20.99,21.0,20.99,20.99,5400.0,13.2801,13.2865,13.2801,13.2801,5400.0
2010-12-13 12:45:00,20.99,21.0,20.98,20.99,15600.0,13.2801,13.2865,13.2738,13.2801,15600.0
2010-12-13 12:50:00,20.98,20.99,20.98,20.99,6300.0,13.2738,13.2801,13.2738,13.2801,6300.0
2010-12-13 12:55:00,20.98,20.98,20.97,20.97,7000.0,13.2738,13.2738,13.2675,13.2675,7000.0
2010-12-13 13:00:00,20.97,20.99,20.97,20.99,16500.0,13.2675,13.2801,13.2675,13.2801,16500.0
2010-12-13 13:05:00,20.98,21.0,20.98,21.0,19700.0,13.2738,13.2865,13.2738,13.2865,19700.0
2010-12-13 13:10:00,20.99,21.0,20.99,21.0,8700.0,13.2801,13.2865,13.2801,13.2865,8700.0
2010-12-13 13:15:00,21.0,21.0,20.99,20.99,23000.0,13.2865,13.2865,13.2801,13.2801,23000.0
2010-12-13 13:20:00,20.99,21.0,20.99,20.99,19500.0,13.2801,13.2865,13.2801,13.2801,19500.0
2010-12-13 13:25:00,20.99,21.0,20.99,21.0,18300.0,13.2801,13.2865,13.2801,13.2865,18300.0
2010-12-13 13:30:00,20.99,21.0,20.99,21.0,9900.0,13.2801,13.2865,13.2801,13.2865,9900.0
2010-12-13 13:35:00,21.0,21.0,20.98,20.98,22900.0,13.2865,13.2865,13.2738,13.2738,22900.0
2010-12-13 13:40:00,20.99,20.99,20.98,20.98,16600.0,13.2801,13.2801,13.2738,13.2738,16600.0
2010-12-13 13:45:00,20.99,20.99,20.97,20.98,38000.0,13.2801,13.2801,13.2675,13.2738,38000.0
2010-12-13 13:50:00,20.97,20.99,20.97,20.99,38200.0,13.2675,13.2801,13.2675,13.2801,38200.0
2010-12-13 13:55:00,20.98,20.99,20.98,20.98,6700.0,13.2738,13.2801,13.2738,13.2738,6700.0
2010-12-13 14:00:00,20.99,20.99,20.98,20.99,24400.0,13.2801,13.2801,13.2738,13.2801,24400.0
2010-12-13 14:05:00,20.99,20.99,20.98,20.98,7400.0,13.2801,13.2801,13.2738,13.2738,7400.0
2010-12-13 14:10:00,20.99,21.01,20.99,21.0,156900.0,13.2801,13.2928,13.2801,13.2865,156900.0
2010-12-13 14:15:00,21.0,21.01,20.99,21.0,133000.0,13.2865,13.2928,13.2801,13.2865,133000.0
2010-12-13 14:20:00,21.0,21.0,20.98,21.0,51400.0,13.2865,13.2865,13.2738,13.2865,51400.0
2010-12-13 14:25:00,21.0,21.0,20.98,20.98,30800.0,13.2865,13.2865,13.2738,13.2738,30800.0
2010-12-13 14:30:00,20.98,21.0,20.97,21.0,31800.0,13.2738,13.2865,13.2675,13.2865,31800.0
2010-12-13 14:35:00,21.0,21.01,20.99,21.0,63900.0,13.2865,13.2928,13.2801,13.2865,63900.0
2010-12-13 14:40:00,20.99,21.0,20.99,21.0,38300.0,13.2801,13.2865,13.2801,13.2865,38300.0
2010-12-13 14:45:00,20.99,21.01,20.99,21.0,157200.0,13.2801,13.2928,13.2801,13.2865,157200.0
2010-12-13 14:50:00,21.0,21.0,20.99,21.0,7000.0,13.2865,13.2865,13.2801,13.2865,7000.0
2010-12-13 14:55:00,21.0,21.0,20.99,21.0,12400.0,13.2865,13.2865,13.2801,13.2865,12400.0
2010-12-13 15:00:00,20.99,21.0,20.98,20.98,32400.0,13.2801,13.2865,13.2738,13.2738,32400.0
2010-12-13 15:05:00,20.98,20.99,20.97,20.97,36200.0,13.2738,13.2801,13.2675,13.2675,36200.0
2010-12-13 15:10:00,20.97,20.98,20.95,20.95,48000.0,13.2675,13.2738,13.2548,13.2548,48000.0
2010-12-13 15:15:00,20.96,20.96,20.93,20.93,37000.0,13.2612,13.2612,13.2422,13.2422,37000.0
2010-12-13 15:20:00,20.93,20.94,20.92,20.94,54700.0,13.2422,13.2485,13.2358,13.2485,54700.0
2010-12-13 15:25:00,20.93,20.97,20.93,20.97,34000.0,13.2422,13.2675,13.2422,13.2675,34000.0
2010-12-13 15:30:00,20.96,20.97,20.94,20.94,39300.0,13.2612,13.2675,13.2485,13.2485,39300.0
2010-12-13 15:35:00,20.95,20.97,20.94,20.96,57200.0,13.2548,13.2675,13.2485,13.2612,57200.0
2010-12-13 15:40:00,20.97,20.97,20.93,20.93,55700.0,13.2675,13.2675,13.2422,13.2422,55700.0
2010-12-13 15:45:00,20.93,20.93,20.86,20.9,238300.0,13.2422,13.2422,13.1979,13.2232,238300.0
2010-12-13 15:50:00,20.89,20.91,20.89,20.9,56200.0,13.2169,13.2295,13.2169,13.2232,56200.0
2010-12-13 15:55:00,20.91,20.91,20.86,20.87,187200.0,13.2295,13.2295,13.1979,13.2042,187200.0
2010-12-14 09:30:00,20.66,20.71,20.51,20.52,164000.0,13.0713,13.103,12.9764,12.9828,164000.0
2010-12-14 09:35:00,20.52,20.59,20.52,20.58,46600.0,12.9828,13.0271,12.9828,13.0207,46600.0
2010-12-14 09:40:00,20.57,20.7,20.55,20.69,98300.0,13.0144,13.0967,13.0018,13.0903,98300.0
2010-12-14 09:45:00,20.69,20.71,20.68,20.7,83500.0,13.0903,13.103,13.084,13.0967,83500.0
2010-12-14 09:50:00,20.7,20.72,20.69,20.7,77800.0,13.0967,13.1093,13.0903,13.0967,77800.0
2010-12-14 09:55:00,20.7,20.7,20.66,20.68,110700.0,13.0967,13.0967,13.0713,13.084,110700.0
2010-12-14 10:00:00,20.69,20.72,20.66,20.72,159800.0,13.0903,13.1093,13.0713,13.1093,159800.0
2010-12-14 10:05:00,20.72,20.79,20.72,20.78,67000.0,13.1093,13.1536,13.1093,13.1473,67000.0
2010-12-14 10:10:00,20.78,20.79,20.75,20.77,48300.0,13.1473,13.1536,13.1283,13.1409,48300.0
2010-12-14 10:15:00,20.76,20.79,20.75,20.78,162100.0,13.1346,13.1536,13.1283,13.1473,162100.0
2010-12-14 10:20:00,20.77,20.79,20.77,20.78,78600.0,13.1409,13.1536,13.1409,13.1473,78600.0
2010-12-14 10:25:00,20.78,20.85,20.77,20.78,260500.0,13.1473,13.1916,13.1409,13.1473,260500.0
2010-12-14 10:30:00,20.77,20.8,20.77,20.79,117700.0,13.1409,13.1599,13.1409,13.1536,117700.0
2010-12-14 10:35:00,20.78,20.78,20.7,20.7,130100.0,13.1473,13.1473,13.0967,13.0967,130100.0
2010-12-14 10:40:00,20.7,20.71,20.67,20.68,92000.0,13.0967,13.103,13.0777,13.084,92000.0
2010-12-14 10:45:00,20.67,20.72,20.67,20.7,73000.0,13.0777,13.1093,13.0777,13.0967,73000.0
2010-12-14 10:50:00,20.7,20.72,20.7,20.72,13200.0,13.0967,13.1093,13.0967,13.1093,13200.0
2010-12-14 10:55:00,20.72,20.72,20.68,20.69,25700.0,13.1093,13.1093,13.084,13.0903,25700.0
2010-12-14 11:00:00,20.68,20.71,20.67,20.7,92400.0,13.084,13.103,13.0777,13.0967,92400.0
2010-12-14 11:05:00,20.7,20.7,20.68,20.68,34700.0,13.0967,13.0967,13.084,13.084,34700.0
2010-12-14 11:10:00,20.68,20.69,20.68,20.68,8700.0,13.084,13.0903,13.084,13.084,8700.0
2010-12-14 11:15:00,20.68,20.69,20.68,20.68,15300.0,13.084,13.0903,13.084,13.084,15300.0
2010-12-14 11:20:00,20.69,20.71,20.68,20.69,98200.0,13.0903,13.103,13.084,13.0903,98200.0
2010-12-14 11:25:00,20.69,20.7,20.68,20.69,54900.0,13.0903,13.0967,13.084,13.0903,54900.0
2010-12-14 11:30:00,20.68,20.69,20.68,20.68,32800.0,13.084,13.0903,13.084,13.084,32800.0
2010-12-14 11:35:00,20.68,20.69,20.68,20.68,31900.0,13.084,13.0903,13.084,13.084,31900.0
2010-12-14 11:40:00,20.68,20.69,20.65,20.66,107500.0,13.084,13.0903,13.065,13.0713,107500.0
2010-12-14 11:45:00,20.65,20.66,20.63,20.66,86300.0,13.065,13.0713,13.0524,13.0713,86300.0
2010-12-14 11:50:00,20.65,20.66,20.63,20.64,51900.0,13.065,13.0713,13.0524,13.0587,51900.0
2010-12-14 11:55:00,20.64,20.66,20.63,20.66,28400.0,13.0587,13.0713,13.0524,13.0713,28400.0
2010-12-14 12:00:00,20.66,20.66,20.64,20.65,18900.0,13.0713,13.0713,13.0587,13.065,18900.0
2010-12-14 12:05:00,20.65,20.65,20.64,20.65,21700.0,13.065,13.065,13.0587,13.065,21700.0
2010-12-14 12:10:00,20.65,20.65,20.64,20.64,11700.0,13.065,13.065,13.0587,13.0587,11700.0
2010-12-14 12:15:00,20.64,20.65,20.64,20.64,14600.0,13.0587,13.065,13.0587,13.0587,14600.0
2010-12-14 12:20:00,20.64,20.65,20.62,20.63,87800.0,13.0587,13.065,13.046,13.0524,87800.0
2010-12-14 12:25:00,20.63,20.63,20.62,20.63,53100.0,13.0524,13.0524,13.046,13.0524,53100.0
2010-12-14 12:30:00,20.63,20.63,20.61,20.61,88400.0,13.0524,13.0524,13.0397,13.0397,88400.0
2010-12-14 12:35:00,20.61,20.62,20.59,20.61,89000.0,13.0397,13.046,13.0271,13.0397,89000.0
2010-12-14 12:40:00,20.61,20.61,20.58,20.59,84500.0,13.0397,13.0397,13.0207,13.0271,84500.0
2010-12-14 12:45:00,20.58,20.59,20.57,20.57,79900.0,13.0207,13.0271,13.0144,13.0144,79900.0
2010-12-14 12:50:00,20.57,20.58,20.57,20.58,57500.0,13.0144,13.0207,13.0144,13.0207,57500.0
2010-12-14 12:55:00,20.58,20.6,20.57,20.58,82600.0,13.0207,13.0334,13.0144,13.0207,82600.0
2010-12-14 13:00:00,20.58,20.59,20.57,20.58,34200.0,13.0207,13.0271,13.0144,13.0207,34200.0
2010-12-14 13:05:00,20.59,20.6,20.58,20.59,48500.0,13.0271,13.0334,13.0207,13.0271,48500.0
2010-12-14 13:10:00,20.6,20.6,20.57,20.59,83500.0,13.0334,13.0334,13.0144,13.0271,83500.0
2010-12-14 13:15:00,20.59,20.6,20.58,20.6,26100.0,13.0271,13.0334,13.0207,13.0334,26100.0
2010-12-14 13:20:00,20.6,20.63,20.59,20.62,55600.0,13.0334,13.0524,13.0271,13.046,55600.0
2010-12-14 13:25:00,20.62,20.63,20.58,20.59,119600.0,13.046,13.0524,13.0207,13.0271,119600.0
2010-12-14 13:30:00,20.58,20.59,20.58,20.58,10500.0,13.0207,13.0271,13.0207,13.0207,10500.0
2010-12-14 13:35:00,20.59,20.59,20.57,20.57,46200.0,13.0271,13.0271,13.0144,13.0144,46200.0
2010-12-14 13:40:00,20.57,20.59,20.56,20.57,73000.0,13.0144,13.0271,13.0081,13.0144,73000.0
2010-12-14 13:45:00,20.57,20.58,20.55,20.55,72100.0,13.0144,13.0207,13.0018,13.0018,72100.0
2010-12-14 13:50:00,20.56,20.58,20.55,20.58,74100.0,13.0081,13.0207,13.0018,13.0207,74100.0
2010-12-14 13:55:00,20.58,20.61,20.57,20.61,60700.0,13.0207,13.0397,13.0144,13.0397,60700.0
2010-12-14 14:00:00,20.61,20.64,20.6,20.61,180200.0,13.0397,13.0587,13.0334,13.0397,180200.0
2010-12-14 14:05:00,20.61,20.62,20.59,20.59,68300.0,13.0397,13.046,13.0271,13.0271,68300.0
2010-12-14 14:10:00,20.59,20.61,20.58,20.6,66600.0,13.0271,13.0397,13.0207,13.0334,66600.0
2010-12-14 14:15:00,20.61,20.63,20.58,20.63,112800.0,13.0397,13.0524,13.0207,13.0524,112800.0
2010-12-14 14:20:00,20.62,20.63,20.61,20.62,56300.0,13.046,13.0524,13.0397,13.046,56300.0
2010-12-14 14:25:00,20.62,20.62,20.59,20.61,37400.0,13.046,13.046,13.0271,13.0397,37400.0
2010-12-14 14:30:00,20.6,20.61,20.58,20.59,110100.0,13.0334,13.0397,13.0207,13.0271,110100.0
2010-12-14 14:35:00,20.59,20.59,20.57,20.59,62000.0,13.0271,13.0271,13.0144,13.0271,62000.0
2010-12-14 14:40:00,20.58,20.58,20.52,20.52,67800.0,13.0207,13.0207,12.9828,12.9828,67800.0
2010-12-14 14:45:00,20.52,20.53,20.52,20.52,48300.0,12.9828,12.9891,12.9828,12.9828,48300.0
2010-12-14 14:50:00,20.53,20.55,20.52,20.53,72300.0,12.9891,13.0018,12.9828,12.9891,72300.0
2010-12-14 14:55:00,20.53,20.56,20.52,20.55,54300.0,12.9891,13.0081,12.9828,13.0018,54300.0
2010-12-14 15:00:00,20.55,20.56,20.53,20.56,66800.0,13.0018,13.0081,12.9891,13.0081,66800.0
2010-12-14 15:05:00,20.55,20.56,20.53,20.54,76900.0,13.0018,13.0081,12.9891,12.9954,76900.0
2010-12-14 15:10:00,20.53,20.54,20.51,20.52,82700.0,12.9891,12.9954,12.9764,12.9828,82700.0
2010-12-14 15:15:00,20.51,20.53,20.5,20.5,48800.0,12.9764,12.9891,12.9701,12.9701,48800.0
2010-12-14 15:20:00,20.51,20.51,20.49,20.5,86500.0,12.9764,12.9764,12.9638,12.9701,86500.0
2010-12-14 15:25:00,20.5,20.51,20.49,20.51,37300.0,12.9701,12.9764,12.9638,12.9764,37300.0
2010-12-14 15:30:00,20.51,20.52,20.48,20.48,85200.0,12.9764,12.9828,12.9575,12.9575,85200.0
2010-12-14 15:35:00,20.49,20.49,20.42,20.44,137300.0,12.9638,12.9638,12.9195,12.9322,137300.0
2010-12-14 15:40:00,20.43,20.46,20.42,20.46,134500.0,12.9258,12.9448,12.9195,12.9448,134500.0
2010-12-14 15:45:00,20.45,20.45,20.42,20.42,100100.0,12.9385,12.9385,12.9195,12.9195,100100.0
2010-12-14 15:50:00,20.42,20.46,20.42,20.44,100500.0,12.9195,12.9448,12.9195,12.9322,100500.0
2010-12-14 15:55:00,20.45,20.47,20.43,20.45,257100.0,12.9385,12.9511,12.9258,12.9385,257100.0
2010-12-15 09:30:00,20.45,20.55,20.38,20.51,131500.0,12.9385,13.0018,12.8942,12.9764,131500.0
2010-12-15 09:35:00,20.5,20.57,20.5,20.56,123900.0,12.9701,13.0144,12.9701,13.0081,123900.0
2010-12-15 09:40:00,20.55,20.56,20.53,20.54,56200.0,13.0018,13.0081,12.9891,12.9954,56200.0
2010-12-15 09:45:00,20.54,20.57,20.54,20.55,36500.0,12.9954,13.0144,12.9954,13.0018,36500.0
2010-12-15 09:50:00,20.55,20.55,20.53,20.55,62800.0,13.0018,13.0018,12.9891,13.0018,62800.0
2010-12-15 09:55:00,20.55,20.56,20.54,20.55,27300.0,13.0018,13.0081,12.9954,13.0018,27300.0
2010-12-15 10:00:00,20.55,20.58,20.54,20.58,90800.0,13.0018,13.0207,12.9954,13.0207,90800.0
2010-12-15 10:05:00,20.58,20.58,20.54,20.55,67500.0,13.0207,13.0207,12.9954,13.0018,67500.0
2010-12-15 10:10:00,20.55,20.56,20.53,20.53,42400.0,13.0018,13.0081,12.9891,12.9891,42400.0
2010-12-15 10:15:00,20.54,20.54,20.49,20.5,46800.0,12.9954,12.9954,12.9638,12.9701,46800.0
2010-12-15 10:20:00,20.5,20.51,20.48,20.48,33100.0,12.9701,12.9764,12.9575,12.9575,33100.0
2010-12-15 10:25:00,20.49,20.5,20.48,20.49,45600.0,12.9638,12.9701,12.9575,12.9638,45600.0
2010-12-15 10:30:00,20.5,20.5,20.48,20.48,39600.0,12.9701,12.9701,12.9575,12.9575,39600.0
2010-12-15 10:35:00,20.48,20.49,20.47,20.47,39900.0,12.9575,12.9638,12.9511,12.9511,39900.0
2010-12-15 10:40:00,20.48,20.48,20.47,20.47,12700.0,12.9575,12.9575,12.9511,12.9511,12700.0
2010-12-15 10:45:00,20.48,20.48,20.45,20.47,56200.0,12.9575,12.9575,12.9385,12.9511,56200.0
2010-12-15 10:50:00,20.47,20.51,20.47,20.51,42500.0,12.9511,12.9764,12.9511,12.9764,42500.0
2010-12-15 10:55:00,20.5,20.51,20.48,20.49,61200.0,12.9701,12.9764,12.9575,12.9638,61200.0
2010-12-15 11:00:00,20.48,20.49,20.48,20.48,13900.0,12.9575,12.9638,12.9575,12.9575,13900.0
2010-12-15 11:05:00,20.49,20.51,20.48,20.5,32400.0,12.9638,12.9764,12.9575,12.9701,32400.0
2010-12-15 11:10:00,20.51,20.51,20.5,20.5,64000.0,12.9764,12.9764,12.9701,12.9701,64000.0
2010-12-15 11:15:00,20.5,20.51,20.48,20.49,53200.0,12.9701,12.9764,12.9575,12.9638,53200.0
2010-12-15 11:20:00,20.49,20.51,20.48,20.51,48500.0,12.9638,12.9764,12.9575,12.9764,48500.0
2010-12-15 11:25:00,20.5,20.54,20.5,20.54,60300.0,12.9701,12.9954,12.9701,12.9954,60300.0
2010-12-15 11:30:00,20.54,20.58,20.53,20.56,52300.0,12.9954,13.0207,12.9891,13.0081,52300.0
2010-12-15 11:35:00,20.56,20.58,20.56,20.57,75600.0,13.0081,13.0207,13.0081,13.0144,75600.0
2010-12-15 11:40:00,20.57,20.58,20.56,20.57,130900.0,13.0144,13.0207,13.0081,13.0144,130900.0
2010-12-15 11:45:00,20.58,20.58,20.57,20.58,51400.0,13.0207,13.0207,13.0144,13.0207,51400.0
2010-12-15 11:50:00,20.58,20.58,20.57,20.58,20100.0,13.0207,13.0207,13.0144,13.0207,20100.0
2010-12-15 11:55:00,20.58,20.58,20.57,20.57,50400.0,13.0207,13.0207,13.0144,13.0144,50400.0
2010-12-15 12:00:00,20.58,20.61,20.57,20.61,65600.0,13.0207,13.0397,13.0144,13.0397,65600.0
2010-12-15 12:05:00,20.61,20.63,20.6,20.61,74400.0,13.0397,13.0524,13.0334,13.0397,74400.0
2010-12-15 12:10:00,20.6,20.63,20.6,20.63,158000.0,13.0334,13.0524,13.0334,13.0524,158000.0
2010-12-15 12:15:00,20.62,20.63,20.61,20.62,158400.0,13.046,13.0524,13.0397,13.046,158400.0
2010-12-15 12:20:00,20.61,20.62,20.61,20.62,22100.0,13.0397,13.046,13.0397,13.046,22100.0
2010-12-15 12:25:00,20.61,20.62,20.61,20.61,34600.0,13.0397,13.046,13.0397,13.0397,34600.0
2010-12-15 12:30:00,20.61,20.62,20.6,20.62,108500.0,13.0397,13.046,13.0334,13.046,108500.0
2010-12-15 12:35:00,20.61,20.62,20.6,20.61,55200.0,13.0397,13.046,13.0334,13.0397,55200.0
2010-12-15 12:40:00,20.62,20.62,20.61,20.62,55800.0,13.046,13.046,13.0397,13.046,55800.0
2010-12-15 12:45:00,20.62,20.63,20.59,20.61,198700.0,13.046,13.0524,13.0271,13.0397,198700.0
2010-12-15 12:50:00,20.61,20.63,20.58,20.58,162500.0,13.0397,13.0524,13.0207,13.0207,162500.0
2010-12-15 12:55:00,20.59,20.59,20.58,20.59,25300.0,13.0271,13.0271,13.0207,13.0271,25300.0
2010-12-15 13:00:00,20.59,20.64,20.59,20.64,100000.0,13.0271,13.0587,13.0271,13.0587,100000.0
2010-12-15 13:05:00,20.64,20.68,20.64,20.67,126100.0,13.0587,13.084,13.0587,13.0777,126100.0
2010-12-15 13:10:00,20.67,20.71,20.67,20.7,73700.0,13.0777,13.103,13.0777,13.0967,73700.0
2010-12-15 13:15:00,20.7,20.71,20.7,20.7,29400.0,13.0967,13.103,13.0967,13.0967,29400.0
2010-12-15 13:20:00,20.71,20.72,20.7,20.72,39600.0,13.103,13.1093,13.0967,13.1093,39600.0
2010-12-15 13:25:00,20.72,20.74,20.71,20.73,56700.0,13.1093,13.122,13.103,13.1156,56700.0
2010-12-15 13:30:00,20.72,20.75,20.72,20.75,67600.0,13.1093,13.1283,13.1093,13.1283,67600.0
2010-12-15 13:35:00,20.74,20.78,20.74,20.78,64400.0,13.122,13.1473,13.122,13.1473,64400.0
2010-12-15 13:40:00,20.77,20.78,20.75,20.75,43500.0,13.1409,13.1473,13.1283,13.1283,43500.0
2010-12-15 13:45:00,20.74,20.75,20.74,20.74,21600.0,13.122,13.1283,13.122,13.122,21600.0
2010-12-15 13:50:00,20.75,20.75,20.73,20.74,30300.0,13.1283,13.1283,13.1156,13.122,30300.0
2010-12-15 13:55:00,20.73,20.75,20.72,20.75,64500.0,13.1156,13.1283,13.1093,13.1283,64500.0
2010-12-15 14:00:00,20.75,20.76,20.74,20.75,51300.0,13.1283,13.1346,13.122,13.1283,51300.0
2010-12-15 14:05:00,20.75,20.75,20.74,20.75,16000.0,13.1283,13.1283,13.122,13.1283,16000.0
2010-12-15 14:10:00,20.75,20.75,20.72,20.72,42400.0,13.1283,13.1283,13.1093,13.1093,42400.0
2010-12-15 14:15:00,20.72,20.73,20.7,20.7,40600.0,13.1093,13.1156,13.0967,13.0967,40600.0
2010-12-15 14:20:00,20.71,20.71,20.7,20.71,13600.0,13.103,13.103,13.0967,13.103,13600.0
2010-12-15 14:25:00,20.7,20.71,20.66,20.66,57500.0,13.0967,13.103,13.0713,13.0713,57500.0
2010-12-15 14:30:00,20.66,20.67,20.63,20.67,68500.0,13.0713,13.0777,13.0524,13.0777,68500.0
2010-12-15 14:35:00,20.67,20.67,20.64,20.66,52600.0,13.0777,13.0777,13.0587,13.0713,52600.0
2010-12-15 14:40:00,20.65,20.68,20.65,20.65,44300.0,13.065,13.084,13.065,13.065,44300.0
2010-12-15 14:45:00,20.65,20.67,20.64,20.67,60900.0,13.065,13.0777,13.0587,13.0777,60900.0
2010-12-15 14:50:00,20.67,20.68,20.66,20.68,30800.0,13.0777,13.084,13.0713,13.084,30800.0
2010-12-15 14:55:00,20.67,20.67,20.64,20.64,50700.0,13.0777,13.0777,13.0587,13.0587,50700.0
2010-12-15 15:00:00,20.65,20.65,20.62,20.65,72700.0,13.065,13.065,13.046,13.065,72700.0
2010-12-15 15:05:00,20.65,20.65,20.63,20.64,29200.0,13.065,13.065,13.0524,13.0587,29200.0
2010-12-15 15:10:00,20.64,20.66,20.63,20.65,63100.0,13.0587,13.0713,13.0524,13.065,63100.0
2010-12-15 15:15:00,20.65,20.66,20.65,20.65,29900.0,13.065,13.0713,13.065,13.065,29900.0
2010-12-15 15:20:00,20.65,20.68,20.65,20.67,90300.0,13.065,13.084,13.065,13.0777,90300.0
2010-12-15 15:25:00,20.67,20.71,20.67,20.7,89900.0,13.0777,13.103,13.0777,13.0967,89900.0
2010-12-15 15:30:00,20.7,20.71,20.68,20.71,67900.0,13.0967,13.103,13.084,13.103,67900.0
2010-12-15 15:35:00,20.71,20.75,20.7,20.75,98600.0,13.103,13.1283,13.0967,13.1283,98600.0
2010-12-15 15:40:00,20.75,20.76,20.74,20.76,159100.0,13.1283,13.1346,13.122,13.1346,159100.0
2010-12-15 15:45:00,20.75,20.75,20.71,20.73,282100.0,13.1283,13.1283,13.103,13.1156,282100.0
2010-12-15 15:50:00,20.73,20.75,20.73,20.74,262700.0,13.1156,13.1283,13.1156,13.122,262700.0
2010-12-15 15:55:00,20.74,20.75,20.71,20.75,771200.0,13.122,13.1283,13.103,13.1283,771200.0
2010-12-16 09:30:00,19.57,19.84,19.57,19.75,113600.0,13.0083,13.1878,13.0083,13.128,113600.0
2010-12-16 09:35:00,19.74,19.8,19.7,19.71,45800.0,13.1213,13.1612,13.0947,13.1014,45800.0
2010-12-16 09:40:00,19.7,19.73,19.67,19.73,118400.0,13.0947,13.1147,13.0748,13.1147,118400.0
2010-12-16 09:45:00,19.72,19.8,19.72,19.79,81000.0,13.108,13.1612,13.108,13.1546,81000.0
2010-12-16 09:50:00,19.79,19.84,19.77,19.84,54000.0,13.1546,13.1878,13.1413,13.1878,54000.0
2010-12-16 09:55:00,19.84,19.87,19.83,19.83,70100.0,13.1878,13.2077,13.1811,13.1811,70100.0
2010-12-16 10:00:00,19.83,19.88,19.8,19.82,76000.0,13.1811,13.2144,13.1612,13.1745,76000.0
2010-12-16 10:05:00,19.83,19.83,19.78,19.78,126000.0,13.1811,13.1811,13.1479,13.1479,126000.0
2010-12-16 10:10:00,19.78,19.79,19.73,19.76,186000.0,13.1479,13.1546,13.1147,13.1346,186000.0
2010-12-16 10:15:00,19.75,19.76,19.73,19.73,437400.0,13.128,13.1346,13.1147,13.1147,437400.0
2010-12-16 10:20:00,19.74,19.76,19.73,19.76,32500.0,13.1213,13.1346,13.1147,13.1346,32500.0
2010-12-16 10:25:00,19.75,19.76,19.75,19.75,61500.0,13.128,13.1346,13.128,13.128,61500.0
2010-12-16 10:30:00,19.75,19.76,19.74,19.75,103600.0,13.128,13.1346,13.1213,13.128,103600.0
2010-12-16 10:35:00,19.75,19.76,19.74,19.75,52600.0,13.128,13.1346,13.1213,13.128,52600.0
2010-12-16 10:40:00,19.75,19.78,19.74,19.74,78700.0,13.128,13.1479,13.1213,13.1213,78700.0
2010-12-16 10:45:00,19.74,19.75,19.7,19.7,131800.0,13.1213,13.128,13.0947,13.0947,131800.0
2010-12-16 10:50:00,19.7,19.74,19.7,19.74,34400.0,13.0947,13.1213,13.0947,13.1213,34400.0
2010-12-16 10:55:00,19.74,19.76,19.72,19.74,47300.0,13.1213,13.1346,13.108,13.1213,47300.0
2010-12-16 11:00:00,19.74,19.75,19.73,19.74,18400.0,13.1213,13.128,13.1147,13.1213,18400.0
2010-12-16 11:05:00,19.73,19.75,19.73,19.74,18600.0,13.1147,13.128,13.1147,13.1213,18600.0
2010-12-16 11:10:00,19.74,19.77,19.74,19.74,70900.0,13.1213,13.1413,13.1213,13.1213,70900.0
2010-12-16 11:15:00,19.75,19.77,19.74,19.76,50400.0,13.128,13.1413,13.1213,13.1346,50400.0
2010-12-16 11:20:00,19.76,19.77,19.75,19.75,32000.0,13.1346,13.1413,13.128,13.128,32000.0
2010-12-16 11:25:00,19.75,19.77,19.73,19.76,55300.0,13.128,13.1413,13.1147,13.1346,55300.0
2010-12-16 11:30:00,19.76,19.76,19.74,19.75,18100.0,13.1346,13.1346,13.1213,13.128,18100.0
2010-12-16 11:35:00,19.75,19.76,19.74,19.75,131300.0,13.128,13.1346,13.1213,13.128,131300.0
2010-12-16 11:40:00,19.75,19.75,19.74,19.75,29900.0,13.128,13.128,13.1213,13.128,29900.0
2010-12-16 11:45:00,19.75,19.75,19.72,19.74,57700.0,13.128,13.128,13.108,13.1213,57700.0
2010-12-16 11:50:00,19.73,19.75,19.72,19.75,49400.0,13.1147,13.128,13.108,13.128,49400.0
2010-12-16 11:55:00,19.75,19.77,19.75,19.75,31400.0,13.128,13.1413,13.128,13.128,31400.0
2010-12-16 12:00:00,19.76,19.76,19.74,19.75,57700.0,13.1346,13.1346,13.1213,13.128,57700.0
2010-12-16 12:05:00,19.74,19.75,19.74,19.74,8400.0,13.1213,13.128,13.1213,13.1213,8400.0
2010-12-16 12:10:00,19.74,19.75,19.73,19.73,23900.0,13.1213,13.128,13.1147,13.1147,23900.0
2010-12-16 12:15:00,19.74,19.75,19.73,19.75,21800.0,13.1213,13.128,13.1147,13.128,21800.0
2010-12-16 12:20:00,19.75,19.75,19.74,19.74,7600.0,13.128,13.128,13.1213,13.1213,7600.0
2010-12-16 12:25:00,19.74,19.75,19.73,19.73,18200.0,13.1213,13.128,13.1147,13.1147,18200.0
2010-12-16 12:30:00,19.74,19.74,19.73,19.74,10200.0,13.1213,13.1213,13.1147,13.1213,10200.0
2010-12-16 12:35:00,19.74,19.74,19.73,19.73,11000.0,13.1213,13.1213,13.1147,13.1147,11000.0
2010-12-16 12:40:00,19.73,19.75,19.73,19.75,24800.0,13.1147,13.128,13.1147,13.128,24800.0
2010-12-16 12:45:00,19.75,19.76,19.73,19.74,217800.0,13.128,13.1346,13.1147,13.1213,217800.0
2010-12-16 12:50:00,19.75,19.8,19.74,19.8,42400.0,13.128,13.1612,13.1213,13.1612,42400.0
2010-12-16 12:55:00,19.8,19.82,19.8,19.81,44900.0,13.1612,13.1745,13.1612,13.1679,44900.0
2010-12-16 13:00:00,19.81,19.83,19.8,19.83,22000.0,13.1679,13.1811,13.1612,13.1811,22000.0
2010-12-16 13:05:00,19.83,19.87,19.83,19.87,34400.0,13.1811,13.2077,13.1811,13.2077,34400.0
2010-12-16 13:10:00,19.87,19.88,19.86,19.87,38700.0,13.2077,13.2144,13.2011,13.2077,38700.0
2010-12-16 13:15:00,19.87,19.88,19.86,19.88,19200.0,13.2077,13.2144,13.2011,13.2144,19200.0
2010-12-16 13:20:00,19.87,19.88,19.86,19.88,62300.0,13.2077,13.2144,13.2011,13.2144,62300.0
2010-12-16 13:25:00,19.88,19.88,19.87,19.88,27500.0,13.2144,13.2144,13.2077,13.2144,27500.0
2010-12-16 13:30:00,19.87,19.88,19.85,19.86,47600.0,13.2077,13.2144,13.1944,13.2011,47600.0
2010-12-16 13:35:00,19.86,19.86,19.85,19.86,17800.0,13.2011,13.2011,13.1944,13.2011,17800.0
2010-12-16 13:40:00,19.87,19.89,19.86,19.88,22400.0,13.2077,13.221,13.2011,13.2144,22400.0
2010-12-16 13:45:00,19.88,19.9,19.87,19.88,79400.0,13.2144,13.2277,13.2077,13.2144,79400.0
2010-12-16 13:50:00,19.88,19.88,19.86,19.87,13600.0,13.2144,13.2144,13.2011,13.2077,13600.0
2010-12-16 13:55:00,19.87,19.88,19.86,19.88,38700.0,13.2077,13.2144,13.2011,13.2144,38700.0
2010-12-16 14:00:00,19.87,19.88,19.86,19.87,18600.0,13.2077,13.2144,13.2011,13.2077,18600.0
2010-12-16 14:05:00,19.86,19.87,19.84,19.87,37600.0,13.2011,13.2077,13.1878,13.2077,37600.0
2010-12-16 14:10:00,19.86,19.87,19.85,19.86,20400.0,13.2011,13.2077,13.1944,13.2011,20400.0
2010-12-16 14:15:00,19.85,19.86,19.81,19.82,76500.0,13.1944,13.2011,13.1679,13.1745,76500.0
2010-12-16 14:20:00,19.81,19.84,19.8,19.81,99500.0,13.1679,13.1878,13.1612,13.1679,99500.0
2010-12-16 14:25:00,19.8,19.83,19.8,19.81,28000.0,13.1612,13.1811,13.1612,13.1679,28000.0
2010-12-16 14:30:00,19.8,19.82,19.78,19.81,38000.0,13.1612,13.1745,13.1479,13.1679,38000.0
2010-12-16 14:35:00,19.82,19.85,19.81,19.85,21300.0,13.1745,13.1944,13.1679,13.1944,21300.0
2010-12-16 14:40:00,19.85,19.85,19.83,19.83,45300.0,13.1944,13.1944,13.1811,13.1811,45300.0
2010-12-16 14:45:00,19.83,19.84,19.83,19.84,9200.0,13.1811,13.1878,13.1811,13.1878,9200.0
2010-12-16 14:50:00,19.83,19.83,19.81,19.81,32100.0,13.1811,13.1811,13.1679,13.1679,32100.0
2010-12-16 14:55:00,19.81,19.82,19.8,19.81,30400.0,13.1679,13.1745,13.1612,13.1679,30400.0
2010-12-16 15:00:00,19.82,19.87,19.82,19.86,45500.0,13.1745,13.2077,13.1745,13.2011,45500.0
2010-12-16 15:05:00,19.85,19.86,19.85,19.85,17000.0,13.1944,13.2011,13.1944,13.1944,17000.0
2010-12-16 15:10:00,19.85,19.86,19.85,19.86,8200.0,13.1944,13.2011,13.1944,13.2011,8200.0
2010-12-16 15:15:00,19.85,19.89,19.85,19.88,100100.0,13.1944,13.221,13.1944,13.2144,100100.0
2010-12-16 15:20:00,19.87,19.88,19.85,19.85,43600.0,13.2077,13.2144,13.1944,13.1944,43600.0
2010-12-16 15:25:00,19.86,19.86,19.85,19.85,20000.0,13.2011,13.2011,13.1944,13.1944,20000.0
2010-12-16 15:30:00,19.85,19.87,19.84,19.84,171800.0,13.1944,13.2077,13.1878,13.1878,171800.0
2010-12-16 15:35:00,19.84,19.85,19.82,19.83,113400.0,13.1878,13.1944,13.1745,13.1811,113400.0
2010-12-16 15:40:00,19.83,19.83,19.8,19.8,106800.0,13.1811,13.1811,13.1612,13.1612,106800.0
2010-12-16 15:45:00,19.8,19.81,19.78,19.78,245800.0,13.1612,13.1679,13.1479,13.1479,245800.0
2010-12-16 15:50:00,19.78,19.8,19.77,19.77,128000.0,13.1479,13.1612,13.1413,13.1413,128000.0
2010-12-16 15:55:00,19.77,19.79,19.76,19.77,442500.0,13.1413,13.1546,13.1346,13.1413,442500.0
2010-12-17 09:30:00,19.75,19.8,19.72,19.79,719800.0,13.128,13.1612,13.108,13.1546,719800.0
2010-12-17 09:35:00,19.79,19.8,19.76,19.78,32200.0,13.1546,13.1612,13.1346,13.1479,32200.0
2010-12-17 09:40:00,19.77,19.82,19.75,19.75,79300.0,13.1413,13.1745,13.128,13.128,79300.0
2010-12-17 09:45:00,19.76,19.77,19.75,19.77,107000.0,13.1346,13.1413,13.128,13.1413,107000.0
2010-12-17 09:50:00,19.77,19.77,19.75,19.75,91500.0,13.1413,13.1413,13.128,13.128,91500.0
2010-12-17 09:55:00,19.75,19.76,19.74,19.76,96500.0,13.128,13.1346,13.1213,13.1346,96500.0
2010-12-17 10:00:00,19.75,19.78,19.75,19.77,144100.0,13.128,13.1479,13.128,13.1413,144100.0
2010-12-17 10:05:00,19.76,19.77,19.75,19.75,51900.0,13.1346,13.1413,13.128,13.128,51900.0
2010-12-17 10:10:00,19.75,19.76,19.75,19.76,180100.0,13.128,13.1346,13.128,13.1346,180100.0
2010-12-17 10:15:00,19.76,19.76,19.75,19.76,52700.0,13.1346,13.1346,13.128,13.1346,52700.0
2010-12-17 10:20:00,19.76,19.77,19.74,19.75,281300.0,13.1346,13.1413,13.1213,13.128,281300.0
2010-12-17 10:25:00,19.75,19.76,19.73,19.74,110700.0,13.128,13.1346,13.1147,13.1213,110700.0
2010-12-17 10:30:00,19.75,19.75,19.74,19.74,127800.0,13.128,13.128,13.1213,13.1213,127800.0
2010-12-17 10:35:00,19.73,19.75,19.73,19.75,139900.0,13.1147,13.128,13.1147,13.128,139900.0
2010-12-17 10:40:00,19.74,19.75,19.68,19.68,119800.0,13.1213,13.128,13.0814,13.0814,119800.0
2010-12-17 10:45:00,19.67,19.73,19.66,19.71,108400.0,13.0748,13.1147,13.0681,13.1014,108400.0
2010-12-17 10:50:00,19.72,19.75,19.72,19.72,95100.0,13.108,13.128,13.108,13.108,95100.0
2010-12-17 10:55:00,19.72,19.74,19.7,19.71,108500.0,13.108,13.1213,13.0947,13.1014,108500.0
2010-12-17 11:00:00,19.72,19.72,19.69,19.7,39700.0,13.108,13.108,13.0881,13.0947,39700.0
2010-12-17 11:05:00,19.69,19.72,19.69,19.72,97400.0,13.0881,13.108,13.0881,13.108,97400.0
2010-12-17 11:10:00,19.72,19.73,19.7,19.71,175400.0,13.108,13.1147,13.0947,13.1014,175400.0
2010-12-17 11:15:00,19.71,19.72,19.69,19.69,46600.0,13.1014,13.108,13.0881,13.0881,46600.0
2010-12-17 11:20:00,19.69,19.7,19.66,19.67,61600.0,13.0881,13.0947,13.0681,13.0748,61600.0
2010-12-17 11:25:00,19.67,19.68,19.66,19.67,80300.0,13.0748,13.0814,13.0681,13.0748,80300.0
2010-12-17 11:30:00,19.68,19.69,19.66,19.67,66500.0,13.0814,13.0881,13.0681,13.0748,66500.0
2010-12-17 11:35:00,19.67,19.69,19.66,19.68,66000.0,13.0748,13.0881,13.0681,13.0814,66000.0
2010-12-17 11:40:00,19.68,19.69,19.68,19.68,47400.0,13.0814,13.0881,13.0814,13.0814,47400.0
2010-12-17 11:45:00,19.68,19.69,19.67,19.68,54200.0,13.0814,13.0881,13.0748,13.0814,54200.0
2010-12-17 11:50:00,19.68,19.68,19.65,19.65,95000.0,13.0814,13.0814,13.0615,13.0615,95000.0
2010-12-17 11:55:00,19.65,19.66,19.64,19.66,56300.0,13.0615,13.0681,13.0549,13.0681,56300.0
2010-12-17 12:00:00,19.67,19.69,19.67,19.68,123200.0,13.0748,13.0881,13.0748,13.0814,123200.0
2010-12-17 12:05:00,19.68,19.69,19.68,19.69,44900.0,13.0814,13.0881,13.0814,13.0881,44900.0
2010-12-17 12:10:00,19.7,19.71,19.69,19.7,48000.0,13.0947,13.1014,13.0881,13.0947,48000.0
2010-12-17 12:15:00,19.7,19.71,19.68,19.68,57700.0,13.0947,13.1014,13.0814,13.0814,57700.0
2010-12-17 12:20:00,19.69,19.7,19.68,19.69,24000.0,13.0881,13.0947,13.0814,13.0881,24000.0
2010-12-17 12:25:00,19.69,19.7,19.67,19.69,94100.0,13.0881,13.0947,13.0748,13.0881,94100.0
2010-12-17 12:30:00,19.69,19.69,19.66,19.67,106800.0,13.0881,13.0881,13.0681,13.0748,106800.0
2010-12-17 12:35:00,19.68,19.68,19.66,19.66,38300.0,13.0814,13.0814,13.0681,13.0681,38300.0
2010-12-17 12:40:00,19.66,19.67,19.64,19.64,30300.0,13.0681,13.0748,13.0549,13.0549,30300.0
2010-12-17 12:45:00,19.64,19.65,19.63,19.65,35000.0,13.0549,13.0615,13.0482,13.0615,35000.0
2010-12-17 12:50:00,19.65,19.65,19.64,19.64,35300.0,13.0615,13.0615,13.0549,13.0549,35300.0
2010-12-17 12:55:00,19.64,19.65,19.63,19.63,83500.0,13.0549,13.0615,13.0482,13.0482,83500.0
2010-12-17 13:00:00,19.64,19.64,19.62,19.62,33600.0,13.0549,13.0549,13.0416,13.0416,33600.0
2010-12-17 13:05:00,19.62,19.67,19.62,19.66,90800.0,13.0416,13.0748,13.0416,13.0681,90800.0
2010-12-17 13:10:00,19.66,19.67,19.66,19.67,25500.0,13.0681,13.0748,13.0681,13.0748,25500.0
2010-12-17 13:15:00,19.67,19.67,19.64,19.64,40300.0,13.0748,13.0748,13.0549,13.0549,40300.0
2010-12-17 13:20:00,19.64,19.65,19.63,19.63,36900.0,13.0549,13.0615,13.0482,13.0482,36900.0
2010-12-17 13:25:00,19.63,19.64,19.61,19.61,67900.0,13.0482,13.0549,13.0349,13.0349,67900.0
2010-12-17 13:30:00,19.62,19.65,19.6,19.64,68100.0,13.0416,13.0615,13.0283,13.0549,68100.0
2010-12-17 13:35:00,19.64,19.66,19.64,19.65,27000.0,13.0549,13.0681,13.0549,13.0615,27000.0
2010-12-17 13:40:00,19.65,19.66,19.63,19.63,109800.0,13.0615,13.0681,13.0482,13.0482,109800.0
2010-12-17 13:45:00,19.63,19.65,19.62,19.65,41800.0,13.0482,13.0615,13.0416,13.0615,41800.0
2010-12-17 13:50:00,19.64,19.65,19.63,19.63,16500.0,13.0549,13.0615,13.0482,13.0482,16500.0
2010-12-17 13:55:00,19.63,19.64,19.63,19.64,23700.0,13.0482,13.0549,13.0482,13.0549,23700.0
2010-12-17 14:00:00,19.63,19.64,19.63,19.63,16300.0,13.0482,13.0549,13.0482,13.0482,16300.0
2010-12-17 14:05:00,19.64,19.65,19.63,19.64,29100.0,13.0549,13.0615,13.0482,13.0549,29100.0
2010-12-17 14:10:00,19.65,19.65,19.64,19.64,35500.0,13.0615,13.0615,13.0549,13.0549,35500.0
2010-12-17 14:15:00,19.64,19.66,19.64,19.65,60800.0,13.0549,13.0681,13.0549,13.0615,60800.0
2010-12-17 14:20:00,19.65,19.66,19.65,19.65,55600.0,13.0615,13.0681,13.0615,13.0615,55600.0
2010-12-17 14:25:00,19.65,19.66,19.65,19.65,34900.0,13.0615,13.0681,13.0615,13.0615,34900.0
2010-12-17 14:30:00,19.66,19.66,19.65,19.65,36600.0,13.0681,13.0681,13.0615,13.0615,36600.0
2010-12-17 14:35:00,19.66,19.66,19.65,19.65,28500.0,13.0681,13.0681,13.0615,13.0615,28500.0
2010-12-17 14:40:00,19.65,19.66,19.65,19.65,34900.0,13.0615,13.0681,13.0615,13.0615,34900.0
2010-12-17 14:45:00,19.65,19.66,19.65,19.65,39800.0,13.0615,13.0681,13.0615,13.0615,39800.0
2010-12-17 14:50:00,19.65,19.66,19.64,19.64,46500.0,13.0615,13.0681,13.0549,13.0549,46500.0
2010-12-17 14:55:00,19.64,19.65,19.64,19.65,115500.0,13.0549,13.0615,13.0549,13.0615,115500.0
2010-12-17 15:00:00,19.65,19.66,19.64,19.64,86400.0,13.0615,13.0681,13.0549,13.0549,86400.0
2010-12-17 15:05:00,19.64,19.65,19.62,19.63,45800.0,13.0549,13.0615,13.0416,13.0482,45800.0
2010-12-17 15:10:00,19.63,19.63,19.61,19.61,47800.0,13.0482,13.0482,13.0349,13.0349,47800.0
2010-12-17 15:15:00,19.61,19.63,19.61,19.63,94600.0,13.0349,13.0482,13.0349,13.0482,94600.0
2010-12-17 15:20:00,19.63,19.63,19.62,19.62,29600.0,13.0482,13.0482,13.0416,13.0416,29600.0
2010-12-17 15:25:00,19.62,19.63,19.6,19.6,93000.0,13.0416,13.0482,13.0283,13.0283,93000.0
2010-12-17 15:30:00,19.6,19.61,19.58,19.58,83800.0,13.0283,13.0349,13.015,13.015,83800.0
2010-12-17 15:35:00,19.59,19.59,19.55,19.55,75800.0,13.0216,13.0216,12.995,12.995,75800.0
2010-12-17 15:40:00,19.55,19.58,19.54,19.58,132500.0,12.995,13.015,12.9884,13.015,132500.0
2010-12-17 15:45:00,19.58,19.59,19.56,19.56,153200.0,13.015,13.0216,13.0017,13.0017,153200.0
2010-12-17 15:50:00,19.57,19.57,19.55,19.55,115900.0,13.0083,13.0083,12.995,12.995,115900.0
2010-12-17 15:55:00,19.56,19.6,19.55,19.6,338500.0,13.0017,13.0283,12.995,13.0283,338500.0
2010-12-20 09:30:00,19.67,19.69,19.58,19.67,44300.0,13.0748,13.0881,13.015,13.0748,44300.0
2010-12-20 09:35:00,19.67,19.7,19.67,19.69,20600.0,13.0748,13.0947,13.0748,13.0881,20600.0
2010-12-20 09:40:00,19.68,19.69,19.65,19.67,21300.0,13.0814,13.0881,13.0615,13.0748,21300.0
2010-12-20 09:45:00,19.67,19.68,19.66,19.67,6100.0,13.0748,13.0814,13.0681,13.0748,6100.0
2010-12-20 09:50:00,19.68,19.68,19.67,19.67,12900.0,13.0814,13.0814,13.0748,13.0748,12900.0
2010-12-20 09:55:00,19.67,19.68,19.66,19.67,33300.0,13.0748,13.0814,13.0681,13.0748,33300.0
2010-12-20 10:00:00,19.68,19.7,19.67,19.69,45700.0,13.0814,13.0947,13.0748,13.0881,45700.0
2010-12-20 10:05:00,19.69,19.69,19.65,19.68,30000.0,13.0881,13.0881,13.0615,13.0814,30000.0
2010-12-20 10:10:00,19.68,19.68,19.66,19.68,22600.0,13.0814,13.0814,13.0681,13.0814,22600.0
2010-12-20 10:15:00,19.68,19.68,19.63,19.66,41100.0,13.0814,13.0814,13.0482,13.0681,41100.0
2010-12-20 10:20:00,19.66,19.66,19.63,19.65,40400.0,13.0681,13.0681,13.0482,13.0615,40400.0
2010-12-20 10:25:00,19.65,19.65,19.63,19.63,9200.0,13.0615,13.0615,13.0482,13.0482,9200.0
2010-12-20 10:30:00,19.64,19.64,19.59,19.61,116600.0,13.0549,13.0549,13.0216,13.0349,116600.0
2010-12-20 10:35:00,19.6,19.61,19.58,19.6,52100.0,13.0283,13.0349,13.015,13.0283,52100.0
2010-12-20 10:40:00,19.61,19.61,19.58,19.6,26100.0,13.0349,13.0349,13.015,13.0283,26100.0
2010-12-20 10:45:00,19.6,19.6,19.57,19.6,18700.0,13.0283,13.0283,13.0083,13.0283,18700.0
2010-12-20 10:50:00,19.59,19.61,19.59,19.61,20300.0,13.0216,13.0349,13.0216,13.0349,20300.0
2010-12-20 10:55:00,19.6,19.61,19.59,19.6,21400.0,13.0283,13.0349,13.0216,13.0283,21400.0
2010-12-20 11:00:00,19.59,19.6,19.57,19.58,37700.0,13.0216,13.0283,13.0083,13.015,37700.0
2010-12-20 11:05:00,19.58,19.6,19.57,19.59,22000.0,13.015,13.0283,13.0083,13.0216,22000.0
2010-12-20 11:10:00,19.58,19.6,19.58,19.6,55600.0,13.015,13.0283,13.015,13.0283,55600.0
2010-12-20 11:15:00,19.61,19.61,19.59,19.6,11000.0,13.0349,13.0349,13.0216,13.0283,11000.0
2010-12-20 11:20:00,19.61,19.61,19.6,19.61,3700.0,13.0349,13.0349,13.0283,13.0349,3700.0
2010-12-20 11:25:00,19.61,19.62,19.61,19.62,7500.0,13.0349,13.0416,13.0349,13.0416,7500.0
2010-12-20 11:30:00,19.62,19.64,19.61,19.63,19300.0,13.0416,13.0549,13.0349,13.0482,19300.0
2010-12-20 11:35:00,19.63,19.64,19.61,19.62,25900.0,13.0482,13.0549,13.0349,13.0416,25900.0
2010-12-20 11:40:00,19.61,19.64,19.61,19.63,27000.0,13.0349,13.0549,13.0349,13.0482,27000.0
2010-12-20 11:45:00,19.63,19.63,19.6,19.6,37400.0,13.0482,13.0482,13.0283,13.0283,37400.0
2010-12-20 11:50:00,19.6,19.61,19.6,19.61,11300.0,13.0283,13.0349,13.0283,13.0349,11300.0
2010-12-20 11:55:00,19.62,19.63,19.61,19.62,26900.0,13.0416,13.0482,13.0349,13.0416,26900.0
2010-12-20 12:00:00,19.63,19.64,19.62,19.62,20700.0,13.0482,13.0549,13.0416,13.0416,20700.0
2010-12-20 12:05:00,19.62,19.63,19.61,19.62,50600.0,13.0416,13.0482,13.0349,13.0416,50600.0
2010-12-20 12:10:00,19.62,19.65,19.6,19.65,63900.0,13.0416,13.0615,13.0283,13.0615,63900.0
2010-12-20 12:15:00,19.65,19.68,19.65,19.68,10100.0,13.0615,13.0814,13.0615,13.0814,10100.0
2010-12-20 12:20:00,19.68,19.68,19.67,19.68,6200.0,13.0814,13.0814,13.0748,13.0814,6200.0
2010-12-20 12:25:00,19.67,19.68,19.66,19.68,13400.0,13.0748,13.0814,13.0681,13.0814,13400.0
2010-12-20 12:30:00,19.68,19.68,19.67,19.68,1600.0,13.0814,13.0814,13.0748,13.0814,1600.0
2010-12-20 12:35:00,19.68,19.68,19.65,19.65,80000.0,13.0814,13.0814,13.0615,13.0615,80000.0
2010-12-20 12:40:00,19.65,19.67,19.65,19.67,24200.0,13.0615,13.0748,13.0615,13.0748,24200.0
2010-12-20 12:45:00,19.67,19.68,19.67,19.67,2900.0,13.0748,13.0814,13.0748,13.0748,2900.0
2010-12-20 12:50:00,19.67,19.68,19.67,19.67,21400.0,13.0748,13.0814,13.0748,13.0748,21400.0
2010-12-20 12:55:00,19.67,19.7,19.67,19.7,14500.0,13.0748,13.0947,13.0748,13.0947,14500.0
2010-12-20 13:00:00,19.7,19.7,19.69,19.7,7000.0,13.0947,13.0947,13.0881,13.0947,7000.0
2010-12-20 13:05:00,19.7,19.7,19.69,19.69,44500.0,13.0947,13.0947,13.0881,13.0881,44500.0
2010-12-20 13:10:00,19.7,19.71,19.69,19.69,53000.0,13.0947,13.1014,13.0881,13.0881,53000.0
2010-12-20 13:15:00,19.69,19.7,19.69,19.69,7700.0,13.0881,13.0947,13.0881,13.0881,7700.0
2010-12-20 13:20:00,19.7,19.7,19.69,19.69,14800.0,13.0947,13.0947,13.0881,13.0881,14800.0
2010-12-20 13:25:00,19.69,19.7,19.68,19.68,10500.0,13.0881,13.0947,13.0814,13.0814,10500.0
2010-12-20 13:30:00,19.68,19.7,19.68,19.68,45900.0,13.0814,13.0947,13.0814,13.0814,45900.0
2010-12-20 13:35:00,19.69,19.7,19.68,19.7,18300.0,13.0881,13.0947,13.0814,13.0947,18300.0
2010-12-20 13:40:00,19.7,19.71,19.7,19.71,22800.0,13.0947,13.1014,13.0947,13.1014,22800.0
2010-12-20 13:45:00,19.71,19.71,19.69,19.71,32400.0,13.1014,13.1014,13.0881,13.1014,32400.0
2010-12-20 13:50:00,19.7,19.71,19.69,19.69,26800.0,13.0947,13.1014,13.0881,13.0881,26800.0
2010-12-20 13:55:00,19.7,19.7,19.69,19.7,24200.0,13.0947,13.0947,13.0881,13.0947,24200.0
2010-12-20 14:00:00,19.7,19.74,19.7,19.74,72800.0,13.0947,13.1213,13.0947,13.1213,72800.0
2010-12-20 14:05:00,19.73,19.74,19.7,19.73,36400.0,13.1147,13.1213,13.0947,13.1147,36400.0
2010-12-20 14:10:00,19.72,19.74,19.71,19.72,56900.0,13.108,13.1213,13.1014,13.108,56900.0
2010-12-20 14:15:00,19.72,19.74,19.72,19.74,29000.0,13.108,13.1213,13.108,13.1213,29000.0
2010-12-20 14:20:00,19.74,19.74,19.73,19.73,27600.0,13.1213,13.1213,13.1147,13.1147,27600.0
2010-12-20 14:25:00,19.74,19.74,19.72,19.72,24000.0,13.1213,13.1213,13.108,13.108,24000.0
2010-12-20 14:30:00,19.72,19.73,19.71,19.71,21400.0,13.108,13.1147,13.1014,13.1014,21400.0
2010-12-20 14:35:00,19.72,19.72,19.71,19.72,29500.0,13.108,13.108,13.1014,13.108,29500.0
2010-12-20 14:40:00,19.72,19.72,19.71,19.72,11900.0,13.108,13.108,13.1014,13.108,11900.0
2010-12-20 14:45:00,19.72,19.72,19.71,19.71,17200.0,13.108,13.108,13.1014,13.1014,17200.0
2010-12-20 14:50:00,19.72,19.72,19.71,19.72,10000.0,13.108,13.108,13.1014,13.108,10000.0
2010-12-20 14:55:00,19.71,19.72,19.71,19.71,18900.0,13.1014,13.108,13.1014,13.1014,18900.0
2010-12-20 15:00:00,19.72,19.74,19.71,19.73,32400.0,13.108,13.1213,13.1014,13.1147,32400.0
2010-12-20 15:05:00,19.74,19.74,19.71,19.71,48300.0,13.1213,13.1213,13.1014,13.1014,48300.0
2010-12-20 15:10:00,19.71,19.72,19.71,19.71,14400.0,13.1014,13.108,13.1014,13.1014,14400.0
2010-12-20 15:15:00,19.72,19.72,19.71,19.72,50300.0,13.108,13.108,13.1014,13.108,50300.0
2010-12-20 15:20:00,19.72,19.72,19.71,19.72,15000.0,13.108,13.108,13.1014,13.108,15000.0
2010-12-20 15:25:00,19.72,19.72,19.71,19.72,20600.0,13.108,13.108,13.1014,13.108,20600.0
2010-12-20 15:30:00,19.72,19.73,19.71,19.71,93800.0,13.108,13.1147,13.1014,13.1014,93800.0
2010-12-20 15:35:00,19.72,19.72,19.69,19.69,82100.0,13.108,13.108,13.0881,13.0881,82100.0
2010-12-20 15:40:00,19.69,19.7,19.68,19.69,64300.0,13.0881,13.0947,13.0814,13.0881,64300.0
2010-12-20 15:45:00,19.69,19.7,19.69,19.7,47500.0,13.0881,13.0947,13.0881,13.0947,47500.0
2010-12-20 15:50:00,19.69,19.7,19.69,19.7,53100.0,13.0881,13.0947,13.0881,13.0947,53100.0
2010-12-20 15:55:00,19.7,19.7,19.68,19.7,215600.0,13.0947,13.0947,13.0814,13.0947,215600.0
2010-12-21 09:30:00,19.78,19.87,19.77,19.8,108600.0,13.1479,13.2077,13.1413,13.1612,108600.0
2010-12-21 09:35:00,19.81,19.81,19.73,19.73,47900.0,13.1679,13.1679,13.1147,13.1147,47900.0
2010-12-21 09:40:00,19.73,19.77,19.69,19.7,57100.0,13.1147,13.1413,13.0881,13.0947,57100.0
2010-12-21 09:45:00,19.71,19.72,19.7,19.72,32600.0,13.1014,13.108,13.0947,13.108,32600.0
2010-12-21 09:50:00,19.72,19.75,19.72,19.72,38000.0,13.108,13.128,13.108,13.108,38000.0
2010-12-21 09:55:00,19.72,19.72,19.68,19.68,48300.0,13.108,13.108,13.0814,13.0814,48300.0
2010-12-21 10:00:00,19.68,19.7,19.68,19.7,22800.0,13.0814,13.0947,13.0814,13.0947,22800.0
2010-12-21 10:05:00,19.7,19.71,19.68,19.71,42800.0,13.0947,13.1014,13.0814,13.1014,42800.0
2010-12-21 10:10:00,19.71,19.71,19.7,19.7,25600.0,13.1014,13.1014,13.0947,13.0947,25600.0
2010-12-21 10:15:00,19.71,19.71,19.69,19.7,23900.0,13.1014,13.1014,13.0881,13.0947,23900.0
2010-12-21 10:20:00,19.7,19.74,19.7,19.73,72300.0,13.0947,13.1213,13.0947,13.1147,72300.0
2010-12-21 10:25:00,19.73,19.73,19.72,19.72,18300.0,13.1147,13.1147,13.108,13.108,18300.0
2010-12-21 10:30:00,19.73,19.74,19.72,19.73,26900.0,13.1147,13.1213,13.108,13.1147,26900.0
2010-12-21 10:35:00,19.73,19.75,19.72,19.75,21700.0,13.1147,13.128,13.108,13.128,21700.0
2010-12-21 10:40:00,19.75,19.75,19.73,19.75,20300.0,13.128,13.128,13.1147,13.128,20300.0
2010-12-21 10:45:00,19.74,19.75,19.73,19.74,72800.0,13.1213,13.128,13.1147,13.1213,72800.0
2010-12-21 10:50:00,19.73,19.75,19.72,19.72,265500.0,13.1147,13.128,13.108,13.108,265500.0
2010-12-21 10:55:00,19.72,19.73,19.69,19.69,37200.0,13.108,13.1147,13.0881,13.0881,37200.0
2010-12-21 11:00:00,19.69,19.7,19.68,19.68,62500.0,13.0881,13.0947,13.0814,13.0814,62500.0
2010-12-21 11:05:00,19.68,19.69,19.68,19.68,9200.0,13.0814,13.0881,13.0814,13.0814,9200.0
2010-12-21 11:10:00,19.69,19.69,19.67,19.67,18900.0,13.0881,13.0881,13.0748,13.0748,18900.0
2010-12-21 11:15:00,19.67,19.68,19.67,19.67,4900.0,13.0748,13.0814,13.0748,13.0748,4900.0
2010-12-21 11:20:00,19.67,19.68,19.65,19.67,38500.0,13.0748,13.0814,13.0615,13.0748,38500.0
2010-12-21 11:25:00,19.67,19.67,19.66,19.66,6100.0,13.0748,13.0748,13.0681,13.0681,6100.0
2010-12-21 11:30:00,19.67,19.67,19.65,19.66,42800.0,13.0748,13.0748,13.0615,13.0681,42800.0
2010-12-21 11:35:00,19.66,19.66,19.64,19.65,46700.0,13.0681,13.0681,13.0549,13.0615,46700.0
2010-12-21 11:40:00,19.65,19.65,19.64,19.64,19200.0,13.0615,13.0615,13.0549,13.0549,19200.0
2010-12-21 11:45:00,19.65,19.66,19.65,19.66,13600.0,13.0615,13.0681,13.0615,13.0681,13600.0
2010-12-21 11:50:00,19.66,19.67,19.66,19.67,42900.0,13.0681,13.0748,13.0681,13.0748,42900.0
2010-12-21 11:55:00,19.66,19.69,19.66,19.67,27900.0,13.0681,13.0881,13.0681,13.0748,27900.0
2010-12-21 12:00:00,19.67,19.71,19.67,19.71,35800.0,13.0748,13.1014,13.0748,13.1014,35800.0
2010-12-21 12:05:00,19.71,19.72,19.71,19.72,4500.0,13.1014,13.108,13.1014,13.108,4500.0
2010-12-21 12:10:00,19.71,19.72,19.7,19.71,27600.0,13.1014,13.108,13.0947,13.1014,27600.0
2010-12-21 12:15:00,19.71,19.71,19.7,19.7,4500.0,13.1014,13.1014,13.0947,13.0947,4500.0
2010-12-21 12:20:00,19.71,19.72,19.7,19.71,9600.0,13.1014,13.108,13.0947,13.1014,9600.0
2010-12-21 12:25:00,19.72,19.74,19.71,19.74,65600.0,13.108,13.1213,13.1014,13.1213,65600.0
2010-12-21 12:30:00,19.74,19.74,19.73,19.73,6700.0,13.1213,13.1213,13.1147,13.1147,6700.0
2010-12-21 12:35:00,19.73,19.74,19.72,19.73,28200.0,13.1147,13.1213,13.108,13.1147,28200.0
2010-12-21 12:40:00,19.72,19.73,19.72,19.72,14200.0,13.108,13.1147,13.108,13.108,14200.0
2010-12-21 12:45:00,19.73,19.75,19.73,19.74,20700.0,13.1147,13.128,13.1147,13.1213,20700.0
2010-12-21 12:50:00,19.74,19.74,19.73,19.73,6500.0,13.1213,13.1213,13.1147,13.1147,6500.0
2010-12-21 12:55:00,19.74,19.74,19.72,19.73,26300.0,13.1213,13.1213,13.108,13.1147,26300.0
2010-12-21 13:00:00,19.73,19.74,19.73,19.74,7900.0,13.1147,13.1213,13.1147,13.1213,7900.0
2010-12-21 13:05:00,19.74,19.74,19.73,19.74,2300.0,13.1213,13.1213,13.1147,13.1213,2300.0
2010-12-21 13:10:00,19.73,19.74,19.73,19.73,13100.0,13.1147,13.1213,13.1147,13.1147,13100.0
2010-12-21 13:15:00,19.74,19.74,19.73,19.74,14000.0,13.1213,13.1213,13.1147,13.1213,14000.0
2010-12-21 13:20:00,19.74,19.74,19.73,19.74,19300.0,13.1213,13.1213,13.1147,13.1213,19300.0
2010-12-21 13:25:00,19.73,19.74,19.73,19.74,13900.0,13.1147,13.1213,13.1147,13.1213,13900.0
2010-12-21 13:30:00,19.74,19.74,19.73,19.73,6000.0,13.1213,13.1213,13.1147,13.1147,6000.0
2010-12-21 13:35:00,19.73,19.75,19.72,19.74,53200.0,13.1147,13.128,13.108,13.1213,53200.0
2010-12-21 13:40:00,19.75,19.75,19.74,19.75,7500.0,13.128,13.128,13.1213,13.128,7500.0
2010-12-21 13:45:00,19.75,19.75,19.74,19.75,10900.0,13.128,13.128,13.1213,13.128,10900.0
2010-12-21 13:50:00,19.75,19.76,19.74,19.74,46500.0,13.128,13.1346,13.1213,13.1213,46500.0
2010-12-21 13:55:00,19.74,19.75,19.74,19.75,6900.0,13.1213,13.128,13.1213,13.128,6900.0
2010-12-21 14:00:00,19.74,19.75,19.74,19.75,27000.0,13.1213,13.128,13.1213,13.128,27000.0
2010-12-21 14:05:00,19.75,19.75,19.74,19.75,10000.0,13.128,13.128,13.1213,13.128,10000.0
2010-12-21 14:10:00,19.74,19.75,19.73,19.73,36600.0,13.1213,13.128,13.1147,13.1147,36600.0
2010-12-21 14:15:00,19.72,19.73,19.72,19.72,28100.0,13.108,13.1147,13.108,13.108,28100.0
2010-12-21 14:20:00,19.71,19.72,19.71,19.71,4300.0,13.1014,13.108,13.1014,13.1014,4300.0
2010-12-21 14:25:00,19.71,19.72,19.71,19.72,3700.0,13.1014,13.108,13.1014,13.108,3700.0
2010-12-21 14:30:00,19.72,19.72,19.7,19.72,41200.0,13.108,13.108,13.0947,13.108,41200.0
2010-12-21 14:35:00,19.72,19.72,19.71,19.71,5900.0,13.108,13.108,13.1014,13.1014,5900.0
2010-12-21 14:40:00,19.72,19.72,19.71,19.71,8400.0,13.108,13.108,13.1014,13.1014,8400.0
2010-12-21 14:45:00,19.72,19.72,19.71,19.72,3800.0,13.108,13.108,13.1014,13.108,3800.0
2010-12-21 14:50:00,19.71,19.72,19.71,19.72,11000.0,13.1014,13.108,13.1014,13.108,11000.0
2010-12-21 14:55:00,19.71,19.75,19.71,19.75,38700.0,13.1014,13.128,13.1014,13.128,38700.0
2010-12-21 15:00:00,19.75,19.75,19.74,19.75,62900.0,13.128,13.128,13.1213,13.128,62900.0
2010-12-21 15:05:00,19.75,19.77,19.75,19.76,84100.0,13.128,13.1413,13.128,13.1346,84100.0
2010-12-21 15:10:00,19.77,19.77,19.76,19.77,29500.0,13.1413,13.1413,13.1346,13.1413,29500.0
2010-12-21 15:15:00,19.76,19.81,19.76,19.81,67900.0,13.1346,13.1679,13.1346,13.1679,67900.0
2010-12-21 15:20:00,19.8,19.83,19.8,19.83,75800.0,13.1612,13.1811,13.1612,13.1811,75800.0
2010-12-21 15:25:00,19.83,19.84,19.82,19.84,37900.0,13.1811,13.1878,13.1745,13.1878,37900.0
2010-12-21 15:30:00,19.83,19.85,19.83,19.84,61800.0,13.1811,13.1944,13.1811,13.1878,61800.0
2010-12-21 15:35:00,19.84,19.84,19.83,19.84,59800.0,13.1878,13.1878,13.1811,13.1878,59800.0
2010-12-21 15:40:00,19.84,19.86,19.82,19.83,204000.0,13.1878,13.2011,13.1745,13.1811,204000.0
2010-12-21 15:45:00,19.83,19.89,19.83,19.88,260600.0,13.1811,13.221,13.1811,13.2144,260600.0
2010-12-21 15:50:00,19.89,19.89,19.82,19.82,201700.0,13.221,13.221,13.1745,13.1745,201700.0
2010-12-21 15:55:00,19.82,19.83,19.81,19.82,330900.0,13.1745,13.1811,13.1679,13.1745,330900.0
2010-12-22 09:30:00,19.8,19.88,19.79,19.86,24300.0,13.1612,13.2144,13.1546,13.2011,24300.0
2010-12-22 09:35:00,19.87,19.87,19.85,19.87,6300.0,13.2077,13.2077,13.1944,13.2077,6300.0
2010-12-22 09:40:00,19.87,19.88,19.85,19.88,20300.0,13.2077,13.2144,13.1944,13.2144,20300.0
2010-12-22 09:45:00,19.88,19.89,19.87,19.89,16900.0,13.2144,13.221,13.2077,13.221,16900.0
2010-12-22 09:50:00,19.89,19.89,19.87,19.89,13200.0,13.221,13.221,13.2077,13.221,13200.0
2010-12-22 09:55:00,19.89,19.89,19.84,19.87,39800.0,13.221,13.221,13.1878,13.2077,39800.0
2010-12-22 10:00:00,19.87,19.93,19.87,19.92,42700.0,13.2077,13.2476,13.2077,13.241,42700.0
2010-12-22 10:05:00,19.92,19.92,19.9,19.9,13300.0,13.241,13.241,13.2277,13.2277,13300.0
2010-12-22 10:10:00,19.9,19.91,19.87,19.88,22600.0,13.2277,13.2343,13.2077,13.2144,22600.0
2010-12-22 10:15:00,19.88,19.88,19.84,19.86,25300.0,13.2144,13.2144,13.1878,13.2011,25300.0
2010-12-22 10:20:00,19.85,19.87,19.85,19.85,22300.0,13.1944,13.2077,13.1944,13.1944,22300.0
2010-12-22 10:25:00,19.85,19.86,19.83,19.83,27200.0,13.1944,13.2011,13.1811,13.1811,27200.0
2010-12-22 10:30:00,19.83,19.84,19.83,19.83,8200.0,13.1811,13.1878,13.1811,13.1811,8200.0
2010-12-22 10:35:00,19.84,19.87,19.84,19.86,26000.0,13.1878,13.2077,13.1878,13.2011,26000.0
2010-12-22 10:40:00,19.86,19.87,19.85,19.87,23900.0,13.2011,13.2077,13.1944,13.2077,23900.0
2010-12-22 10:45:00,19.86,19.87,19.86,19.86,3100.0,13.2011,13.2077,13.2011,13.2011,3100.0
2010-12-22 10:50:00,19.87,19.87,19.86,19.86,7400.0,13.2077,13.2077,13.2011,13.2011,7400.0
2010-12-22 10:55:00,19.87,19.87,19.86,19.86,3800.0,13.2077,13.2077,13.2011,13.2011,3800.0
2010-12-22 11:00:00,19.87,19.87,19.86,19.86,12200.0,13.2077,13.2077,13.2011,13.2011,12200.0
2010-12-22 11:05:00,19.86,19.87,19.85,19.86,23400.0,13.2011,13.2077,13.1944,13.2011,23400.0
2010-12-22 11:10:00,19.86,19.87,19.86,19.87,5700.0,13.2011,13.2077,13.2011,13.2077,5700.0
2010-12-22 11:15:00,19.86,19.87,19.86,19.87,5100.0,13.2011,13.2077,13.2011,13.2077,5100.0
2010-12-22 11:20:00,19.87,19.89,19.86,19.88,55000.0,13.2077,13.221,13.2011,13.2144,55000.0
2010-12-22 11:25:00,19.88,19.89,19.87,19.87,50100.0,13.2144,13.221,13.2077,13.2077,50100.0
2010-12-22 11:30:00,19.88,19.88,19.87,19.87,4200.0,13.2144,13.2144,13.2077,13.2077,4200.0
2010-12-22 11:35:00,19.87,19.89,19.87,19.89,19600.0,13.2077,13.221,13.2077,13.221,19600.0
2010-12-22 11:40:00,19.88,19.89,19.88,19.88,19600.0,13.2144,13.221,13.2144,13.2144,19600.0
2010-12-22 11:45:00,19.89,19.89,19.88,19.88,4000.0,13.221,13.221,13.2144,13.2144,4000.0
2010-12-22 11:50:00,19.88,19.89,19.88,19.88,9900.0,13.2144,13.221,13.2144,13.2144,9900.0
2010-12-22 11:55:00,19.88,19.89,19.87,19.87,16500.0,13.2144,13.221,13.2077,13.2077,16500.0
2010-12-22 12:00:00,19.87,19.88,19.87,19.87,22000.0,13.2077,13.2144,13.2077,13.2077,22000.0
2010-12-22 12:05:00,19.86,19.86,19.83,19.85,33800.0,13.2011,13.2011,13.1811,13.1944,33800.0
2010-12-22 12:10:00,19.85,19.85,19.84,19.85,6600.0,13.1944,13.1944,13.1878,13.1944,6600.0
2010-12-22 12:15:00,19.84,19.88,19.84,19.88,43900.0,13.1878,13.2144,13.1878,13.2144,43900.0
2010-12-22 12:20:00,19.88,19.88,19.87,19.88,13900.0,13.2144,13.2144,13.2077,13.2144,13900.0
2010-12-22 12:25:00,19.87,19.88,19.87,19.88,3400.0,13.2077,13.2144,13.2077,13.2144,3400.0
2010-12-22 12:30:00,19.88,19.88,19.87,19.87,4600.0,13.2144,13.2144,13.2077,13.2077,4600.0
2010-12-22 12:35:00,19.87,19.88,19.86,19.86,20400.0,13.2077,13.2144,13.2011,13.2011,20400.0
2010-12-22 12:40:00,19.86,19.87,19.86,19.87,8600.0,13.2011,13.2077,13.2011,13.2077,8600.0
2010-12-22 12:45:00,19.86,19.87,19.86,19.86,5300.0,13.2011,13.2077,13.2011,13.2011,5300.0
2010-12-22 12:50:00,19.86,19.89,19.86,19.88,29300.0,13.2011,13.221,13.2011,13.2144,29300.0
2010-12-22 12:55:00,19.88,19.89,19.88,19.89,1100.0,13.2144,13.221,13.2144,13.221,1100.0
2010-12-22 13:00:00,19.89,19.89,19.88,19.88,3000.0,13.221,13.221,13.2144,13.2144,3000.0
2010-12-22 13:05:00,19.88,19.88,19.88,19.88,7900.0,13.2144,13.2144,13.2144,13.2144,7900.0
2010-12-22 13:10:00,19.88,19.89,19.88,19.88,8000.0,13.2144,13.221,13.2144,13.2144,8000.0
2010-12-22 13:15:00,19.89,19.89,19.87,19.87,23600.0,13.221,13.221,13.2077,13.2077,23600.0
2010-12-22 13:20:00,19.87,19.88,19.86,19.86,31300.0,13.2077,13.2144,13.2011,13.2011,31300.0
2010-12-22 13:25:00,19.87,19.87,19.86,19.86,1300.0,13.2077,13.2077,13.2011,13.2011,1300.0
2010-12-22 13:30:00,19.87,19.87,19.86,19.86,3800.0,13.2077,13.2077,13.2011,13.2011,3800.0
2010-12-22 13:35:00,19.86,19.87,19.84,19.84,14900.0,13.2011,13.2077,13.1878,13.1878,14900.0
2010-12-22 13:40:00,19.84,19.85,19.84,19.84,3800.0,13.1878,13.1944,13.1878,13.1878,3800.0
2010-12-22 13:45:00,19.84,19.85,19.83,19.83,16400.0,13.1878,13.1944,13.1811,13.1811,16400.0
2010-12-22 13:50:00,19.84,19.84,19.82,19.82,19400.0,13.1878,13.1878,13.1745,13.1745,19400.0
2010-12-22 13:55:00,19.82,19.83,19.82,19.83,9700.0,13.1745,13.1811,13.1745,13.1811,9700.0
2010-12-22 14:00:00,19.83,19.83,19.82,19.82,3000.0,13.1811,13.1811,13.1745,13.1745,3000.0
2010-12-22 14:05:00,19.83,19.83,19.82,19.83,7300.0,13.1811,13.1811,13.1745,13.1811,7300.0
2010-12-22 14:10:00,19.83,19.85,19.82,19.84,50900.0,13.1811,13.1944,13.1745,13.1878,50900.0
2010-12-22 14:15:00,19.83,19.84,19.83,19.83,4000.0,13.1811,13.1878,13.1811,13.1811,4000.0
2010-12-22 14:20:00,19.83,19.84,19.83,19.83,4800.0,13.1811,13.1878,13.1811,13.1811,4800.0
2010-12-22 14:25:00,19.83,19.84,19.81,19.81,28100.0,13.1811,13.1878,13.1679,13.1679,28100.0
2010-12-22 14:30:00,19.81,19.82,19.81,19.81,5700.0,13.1679,13.1745,13.1679,13.1679,5700.0
2010-12-22 14:35:00,19.82,19.82,19.81,19.81,18600.0,13.1745,13.1745,13.1679,13.1679,18600.0
2010-12-22 14:40:00,19.81,19.82,19.81,19.81,10000.0,13.1679,13.1745,13.1679,13.1679,10000.0
2010-12-22 14:45:00,19.82,19.84,19.81,19.84,38900.0,13.1745,13.1878,13.1679,13.1878,38900.0
2010-12-22 14:50:00,19.84,19.86,19.84,19.86,35000.0,13.1878,13.2011,13.1878,13.2011,35000.0
2010-12-22 14:55:00,19.85,19.86,19.85,19.85,4700.0,13.1944,13.2011,13.1944,13.1944,4700.0
2010-12-22 15:00:00,19.86,19.86,19.85,19.85,14000.0,13.2011,13.2011,13.1944,13.1944,14000.0
2010-12-22 15:05:00,19.85,19.86,19.85,19.85,11700.0,13.1944,13.2011,13.1944,13.1944,11700.0
2010-12-22 15:10:00,19.85,19.86,19.85,19.85,16100.0,13.1944,13.2011,13.1944,13.1944,16100.0
2010-12-22 15:15:00,19.85,19.86,19.85,19.85,10700.0,13.1944,13.2011,13.1944,13.1944,10700.0
2010-12-22 15:20:00,19.85,19.88,19.85,19.88,46100.0,13.1944,13.2144,13.1944,13.2144,46100.0
2010-12-22 15:25:00,19.88,19.88,19.84,19.84,36600.0,13.2144,13.2144,13.1878,13.1878,36600.0
2010-12-22 15:30:00,19.84,19.85,19.82,19.83,58800.0,13.1878,13.1944,13.1745,13.1811,58800.0
2010-12-22 15:35:00,19.83,19.84,19.83,19.83,15600.0,13.1811,13.1878,13.1811,13.1811,15600.0
2010-12-22 15:40:00,19.83,19.85,19.83,19.85,159000.0,13.1811,13.1944,13.1811,13.1944,159000.0
2010-12-22 15:45:00,19.85,19.87,19.84,19.84,166500.0,13.1944,13.2077,13.1878,13.1878,166500.0
2010-12-22 15:50:00,19.84,19.85,19.84,19.85,45500.0,13.1878,13.1944,13.1878,13.1944,45500.0
2010-12-22 15:55:00,19.84,19.85,19.82,19.83,314900.0,13.1878,13.1944,13.1745,13.1811,314900.0
2010-12-23 09:30:00,19.82,19.85,19.81,19.85,19300.0,13.1745,13.1944,13.1679,13.1944,19300.0
2010-12-23 09:35:00,19.84,19.88,19.84,19.86,31400.0,13.1878,13.2144,13.1878,13.2011,31400.0
2010-12-23 09:40:00,19.87,19.87,19.83,19.85,27400.0,13.2077,13.2077,13.1811,13.1944,27400.0
2010-12-23 09:45:00,19.85,19.85,19.83,19.85,15600.0,13.1944,13.1944,13.1811,13.1944,15600.0
2010-12-23 09:50:00,19.85,19.85,19.82,19.82,23900.0,13.1944,13.1944,13.1745,13.1745,23900.0
2010-12-23 09:55:00,19.82,19.84,19.82,19.84,7800.0,13.1745,13.1878,13.1745,13.1878,7800.0
2010-12-23 10:00:00,19.84,19.84,19.83,19.84,10600.0,13.1878,13.1878,13.1811,13.1878,10600.0
2010-12-23 10:05:00,19.85,19.85,19.85,19.85,28600.0,13.1944,13.1944,13.1944,13.1944,28600.0
2010-12-23 10:10:00,19.85,19.85,19.84,19.85,21600.0,13.1944,13.1944,13.1878,13.1944,21600.0
2010-12-23 10:15:00,19.85,19.85,19.84,19.85,4700.0,13.1944,13.1944,13.1878,13.1944,4700.0
2010-12-23 10:20:00,19.85,19.85,19.83,19.83,28300.0,13.1944,13.1944,13.1811,13.1811,28300.0
2010-12-23 10:25:00,19.84,19.84,19.83,19.84,13500.0,13.1878,13.1878,13.1811,13.1878,13500.0
2010-12-23 10:30:00,19.84,19.84,19.83,19.84,18000.0,13.1878,13.1878,13.1811,13.1878,18000.0
2010-12-23 10:35:00,19.83,19.84,19.83,19.83,8400.0,13.1811,13.1878,13.1811,13.1811,8400.0
2010-12-23 10:40:00,19.84,19.84,19.83,19.84,5200.0,13.1878,13.1878,13.1811,13.1878,5200.0
2010-12-23 10:45:00,19.84,19.85,19.83,19.84,16700.0,13.1878,13.1944,13.1811,13.1878,16700.0
2010-12-23 10:50:00,19.84,19.85,19.83,19.83,39000.0,13.1878,13.1944,13.1811,13.1811,39000.0
2010-12-23 10:55:00,19.84,19.84,19.83,19.84,1400.0,13.1878,13.1878,13.1811,13.1878,1400.0
2010-12-23 11:00:00,19.83,19.83,19.82,19.83,12800.0,13.1811,13.1811,13.1745,13.1811,12800.0
2010-12-23 11:05:00,19.82,19.83,19.82,19.83,4300.0,13.1745,13.1811,13.1745,13.1811,4300.0
2010-12-23 11:10:00,19.83,19.83,19.82,19.82,2700.0,13.1811,13.1811,13.1745,13.1745,2700.0
2010-12-23 11:15:00,19.83,19.84,19.83,19.84,18900.0,13.1811,13.1878,13.1811,13.1878,18900.0
2010-12-23 11:20:00,19.84,19.84,19.83,19.83,8700.0,13.1878,13.1878,13.1811,13.1811,8700.0
2010-12-23 11:25:00,19.83,19.85,19.83,19.85,17900.0,13.1811,13.1944,13.1811,13.1944,17900.0
2010-12-23 11:30:00,19.85,19.85,19.84,19.84,4400.0,13.1944,13.1944,13.1878,13.1878,4400.0
2010-12-23 11:35:00,19.85,19.85,19.83,19.84,28700.0,13.1944,13.1944,13.1811,13.1878,28700.0
2010-12-23 11:40:00,19.83,19.84,19.82,19.84,29800.0,13.1811,13.1878,13.1745,13.1878,29800.0
2010-12-23 11:45:00,19.84,19.84,19.81,19.82,64400.0,13.1878,13.1878,13.1679,13.1745,64400.0
2010-12-23 11:50:00,19.82,19.82,19.81,19.81,4000.0,13.1745,13.1745,13.1679,13.1679,4000.0
2010-12-23 11:55:00,19.82,19.83,19.81,19.82,13500.0,13.1745,13.1811,13.1679,13.1745,13500.0
2010-12-23 12:00:00,19.82,19.83,19.82,19.83,2600.0,13.1745,13.1811,13.1745,13.1811,2600.0
2010-12-23 12:05:00,19.83,19.83,19.81,19.81,8700.0,13.1811,13.1811,13.1679,13.1679,8700.0
2010-12-23 12:10:00,19.81,19.81,19.8,19.81,8400.0,13.1679,13.1679,13.1612,13.1679,8400.0
2010-12-23 12:15:00,19.81,19.81,19.8,19.81,2400.0,13.1679,13.1679,13.1612,13.1679,2400.0
2010-12-23 12:20:00,19.81,19.81,19.8,19.81,4900.0,13.1679,13.1679,13.1612,13.1679,4900.0
2010-12-23 12:25:00,19.81,19.82,19.8,19.82,21200.0,13.1679,13.1745,13.1612,13.1745,21200.0
2010-12-23 12:30:00,19.82,19.82,19.81,19.82,2300.0,13.1745,13.1745,13.1679,13.1745,2300.0
2010-12-23 12:35:00,19.82,19.82,19.81,19.81,2700.0,13.1745,13.1745,13.1679,13.1679,2700.0
2010-12-23 12:40:00,19.82,19.82,19.81,19.82,5100.0,13.1745,13.1745,13.1679,13.1745,5100.0
2010-12-23 12:45:00,19.82,19.82,19.81,19.82,10700.0,13.1745,13.1745,13.1679,13.1745,10700.0
2010-12-23 12:50:00,19.82,19.82,19.81,19.82,2500.0,13.1745,13.1745,13.1679,13.1745,2500.0
2010-12-23 12:55:00,19.81,19.82,19.81,19.81,3700.0,13.1679,13.1745,13.1679,13.1679,3700.0
2010-12-23 13:00:00,19.82,19.82,19.81,19.81,11600.0,13.1745,13.1745,13.1679,13.1679,11600.0
2010-12-23 13:05:00,19.82,19.82,19.81,19.82,3700.0,13.1745,13.1745,13.1679,13.1745,3700.0
2010-12-23 13:10:00,19.82,19.82,19.81,19.81,2500.0,13.1745,13.1745,13.1679,13.1679,2500.0
2010-12-23 13:15:00,19.82,19.82,19.79,19.8,52000.0,13.1745,13.1745,13.1546,13.1612,52000.0
2010-12-23 13:20:00,19.8,19.8,19.78,19.79,18700.0,13.1612,13.1612,13.1479,13.1546,18700.0
2010-12-23 13:25:00,19.78,19.79,19.78,19.78,2900.0,13.1479,13.1546,13.1479,13.1479,2900.0
2010-12-23 13:30:00,19.79,19.79,19.78,19.79,5000.0,13.1546,13.1546,13.1479,13.1546,5000.0
2010-12-23 13:35:00,19.78,19.79,19.78,19.79,2100.0,13.1479,13.1546,13.1479,13.1546,2100.0
2010-12-23 13:40:00,19.79,19.79,19.78,19.78,3900.0,13.1546,13.1546,13.1479,13.1479,3900.0
2010-12-23 13:45:00,19.79,19.79,19.78,19.79,3500.0,13.1546,13.1546,13.1479,13.1546,3500.0
2010-12-23 13:50:00,19.79,19.79,19.78,19.79,3400.0,13.1546,13.1546,13.1479,13.1546,3400.0
2010-12-23 13:55:00,19.79,19.79,19.78,19.78,2900.0,13.1546,13.1546,13.1479,13.1479,2900.0
2010-12-23 14:00:00,19.79,19.8,19.78,19.78,46400.0,13.1546,13.1612,13.1479,13.1479,46400.0
2010-12-23 14:05:00,19.79,19.79,19.76,19.77,29000.0,13.1546,13.1546,13.1346,13.1413,29000.0
2010-12-23 14:10:00,19.77,19.77,19.76,19.76,9200.0,13.1413,13.1413,13.1346,13.1346,9200.0
2010-12-23 14:15:00,19.76,19.77,19.74,19.74,19800.0,13.1346,13.1413,13.1213,13.1213,19800.0
2010-12-23 14:20:00,19.74,19.75,19.72,19.73,37700.0,13.1213,13.128,13.108,13.1147,37700.0
2010-12-23 14:25:00,19.73,19.73,19.72,19.73,4200.0,13.1147,13.1147,13.108,13.1147,4200.0
2010-12-23 14:30:00,19.73,19.73,19.72,19.73,4900.0,13.1147,13.1147,13.108,13.1147,4900.0
2010-12-23 14:35:00,19.73,19.75,19.72,19.72,55500.0,13.1147,13.128,13.108,13.108,55500.0
2010-12-23 14:40:00,19.73,19.73,19.72,19.73,5200.0,13.1147,13.1147,13.108,13.1147,5200.0
2010-12-23 14:45:00,19.73,19.74,19.72,19.73,46300.0,13.1147,13.1213,13.108,13.1147,46300.0
2010-12-23 14:50:00,19.73,19.73,19.72,19.72,4200.0,13.1147,13.1147,13.108,13.108,4200.0
2010-12-23 14:55:00,19.73,19.73,19.72,19.72,16200.0,13.1147,13.1147,13.108,13.108,16200.0
2010-12-23 15:00:00,19.73,19.73,19.72,19.73,10800.0,13.1147,13.1147,13.108,13.1147,10800.0
2010-12-23 15:05:00,19.73,19.75,19.72,19.74,45600.0,13.1147,13.128,13.108,13.1213,45600.0
2010-12-23 15:10:00,19.74,19.74,19.73,19.73,9500.0,13.1213,13.1213,13.1147,13.1147,9500.0
2010-12-23 15:15:00,19.73,19.75,19.73,19.74,28500.0,13.1147,13.128,13.1147,13.1213,28500.0
2010-12-23 15:20:00,19.74,19.76,19.74,19.75,20500.0,13.1213,13.1346,13.1213,13.128,20500.0
2010-12-23 15:25:00,19.75,19.78,19.75,19.78,32800.0,13.128,13.1479,13.128,13.1479,32800.0
2010-12-23 15:30:00,19.77,19.78,19.77,19.77,17300.0,13.1413,13.1479,13.1413,13.1413,17300.0
2010-12-23 15:35:00,19.78,19.78,19.77,19.77,22400.0,13.1479,13.1479,13.1413,13.1413,22400.0
2010-12-23 15:40:00,19.77,19.78,19.77,19.77,16200.0,13.1413,13.1479,13.1413,13.1413,16200.0
2010-12-23 15:45:00,19.77,19.78,19.74,19.75,145200.0,13.1413,13.1479,13.1213,13.128,145200.0
2010-12-23 15:50:00,19.76,19.76,19.75,19.75,15100.0,13.1346,13.1346,13.128,13.128,15100.0
2010-12-23 15:55:00,19.76,19.76,19.75,19.76,213100.0,13.1346,13.1346,13.128,13.1346,213100.0
2010-12-27 09:30:00,19.66,19.7,19.65,19.65,39100.0,13.0681,13.0947,13.0615,13.0615,39100.0
2010-12-27 09:35:00,19.66,19.7,19.66,19.69,27300.0,13.0681,13.0947,13.0681,13.0881,27300.0
2010-12-27 09:40:00,19.69,19.73,19.68,19.72,57200.0,13.0881,13.1147,13.0814,13.108,57200.0
2010-12-27 09:45:00,19.72,19.72,19.7,19.7,17200.0,13.108,13.108,13.0947,13.0947,17200.0
2010-12-27 09:50:00,19.7,19.74,19.7,19.74,29100.0,13.0947,13.1213,13.0947,13.1213,29100.0
2010-12-27 09:55:00,19.74,19.74,19.72,19.74,35300.0,13.1213,13.1213,13.108,13.1213,35300.0
2010-12-27 10:00:00,19.73,19.74,19.73,19.74,21700.0,13.1147,13.1213,13.1147,13.1213,21700.0
2010-12-27 10:05:00,19.74,19.75,19.72,19.72,23100.0,13.1213,13.128,13.108,13.108,23100.0
2010-12-27 10:10:00,19.72,19.74,19.72,19.73,22000.0,13.108,13.1213,13.108,13.1147,22000.0
2010-12-27 10:15:00,19.73,19.75,19.72,19.74,13100.0,13.1147,13.128,13.108,13.1213,13100.0
2010-12-27 10:20:00,19.74,19.74,19.73,19.74,4800.0,13.1213,13.1213,13.1147,13.1213,4800.0
2010-12-27 10:25:00,19.73,19.74,19.73,19.74,4000.0,13.1147,13.1213,13.1147,13.1213,4000.0
2010-12-27 10:30:00,19.74,19.74,19.73,19.73,18100.0,13.1213,13.1213,13.1147,13.1147,18100.0
2010-12-27 10:35:00,19.73,19.74,19.71,19.71,27400.0,13.1147,13.1213,13.1014,13.1014,27400.0
2010-12-27 10:40:00,19.72,19.72,19.7,19.71,9000.0,13.108,13.108,13.0947,13.1014,9000.0
2010-12-27 10:45:00,19.7,19.71,19.7,19.7,6200.0,13.0947,13.1014,13.0947,13.0947,6200.0
2010-12-27 10:50:00,19.7,19.71,19.7,19.7,6400.0,13.0947,13.1014,13.0947,13.0947,6400.0
2010-12-27 10:55:00,19.7,19.71,19.7,19.7,5100.0,13.0947,13.1014,13.0947,13.0947,5100.0
2010-12-27 11:00:00,19.7,19.72,19.7,19.72,24300.0,13.0947,13.108,13.0947,13.108,24300.0
2010-12-27 11:05:00,19.72,19.74,19.71,19.74,12100.0,13.108,13.1213,13.1014,13.1213,12100.0
2010-12-27 11:10:00,19.74,19.74,19.73,19.74,2900.0,13.1213,13.1213,13.1147,13.1213,2900.0
2010-12-27 11:15:00,19.74,19.75,19.73,19.74,28400.0,13.1213,13.128,13.1147,13.1213,28400.0
2010-12-27 11:20:00,19.74,19.75,19.74,19.74,8200.0,13.1213,13.128,13.1213,13.1213,8200.0
2010-12-27 11:25:00,19.74,19.75,19.72,19.75,84800.0,13.1213,13.128,13.108,13.128,84800.0
2010-12-27 11:30:00,19.75,19.75,19.74,19.75,6800.0,13.128,13.128,13.1213,13.128,6800.0
2010-12-27 11:35:00,19.74,19.75,19.74,19.74,3400.0,13.1213,13.128,13.1213,13.1213,3400.0
2010-12-27 11:40:00,19.75,19.75,19.74,19.74,14200.0,13.128,13.128,13.1213,13.1213,14200.0
2010-12-27 11:45:00,19.74,19.75,19.73,19.74,23400.0,13.1213,13.128,13.1147,13.1213,23400.0
2010-12-27 11:50:00,19.74,19.74,19.73,19.74,5900.0,13.1213,13.1213,13.1147,13.1213,5900.0
2010-12-27 11:55:00,19.73,19.74,19.73,19.73,10300.0,13.1147,13.1213,13.1147,13.1147,10300.0
2010-12-27 12:00:00,19.73,19.77,19.73,19.77,81000.0,13.1147,13.1413,13.1147,13.1413,81000.0
2010-12-27 12:05:00,19.77,19.78,19.77,19.77,12900.0,13.1413,13.1479,13.1413,13.1413,12900.0
2010-12-27 12:10:00,19.77,19.78,19.77,19.78,5000.0,13.1413,13.1479,13.1413,13.1479,5000.0
2010-12-27 12:15:00,19.77,19.79,19.77,19.79,9100.0,13.1413,13.1546,13.1413,13.1546,9100.0
2010-12-27 12:20:00,19.79,19.79,19.78,19.79,3500.0,13.1546,13.1546,13.1479,13.1546,3500.0
2010-12-27 12:25:00,19.78,19.79,19.78,19.78,4800.0,13.1479,13.1546,13.1479,13.1479,4800.0
2010-12-27 12:30:00,19.78,19.79,19.78,19.78,12800.0,13.1479,13.1546,13.1479,13.1479,12800.0
2010-12-27 12:35:00,19.78,19.79,19.78,19.79,11200.0,13.1479,13.1546,13.1479,13.1546,11200.0
2010-12-27 12:40:00,19.79,19.79,19.78,19.78,3500.0,13.1546,13.1546,13.1479,13.1479,3500.0
2010-12-27 12:45:00,19.79,19.79,19.78,19.78,900.0,13.1546,13.1546,13.1479,13.1479,900.0
2010-12-27 12:50:00,19.79,19.79,19.78,19.78,6100.0,13.1546,13.1546,13.1479,13.1479,6100.0
2010-12-27 12:55:00,19.78,19.79,19.78,19.78,34400.0,13.1479,13.1546,13.1479,13.1479,34400.0
2010-12-27 13:00:00,19.78,19.79,19.78,19.79,24900.0,13.1479,13.1546,13.1479,13.1546,24900.0
2010-12-27 13:05:00,19.78,19.79,19.78,19.78,11100.0,13.1479,13.1546,13.1479,13.1479,11100.0
2010-12-27 13:10:00,19.78,19.8,19.78,19.79,20800.0,13.1479,13.1612,13.1479,13.1546,20800.0
2010-12-27 13:15:00,19.8,19.8,19.79,19.79,3300.0,13.1612,13.1612,13.1546,13.1546,3300.0
2010-12-27 13:20:00,19.8,19.8,19.79,19.79,2900.0,13.1612,13.1612,13.1546,13.1546,2900.0
2010-12-27 13:25:00,19.79,19.81,19.78,19.78,63100.0,13.1546,13.1679,13.1479,13.1479,63100.0
2010-12-27 13:30:00,19.79,19.79,19.78,19.78,5200.0,13.1546,13.1546,13.1479,13.1479,5200.0
2010-12-27 13:35:00,19.78,19.79,19.78,19.78,4400.0,13.1479,13.1546,13.1479,13.1479,4400.0
2010-12-27 13:40:00,19.79,19.79,19.78,19.78,4000.0,13.1546,13.1546,13.1479,13.1479,4000.0
2010-12-27 13:45:00,19.79,19.79,19.78,19.79,3300.0,13.1546,13.1546,13.1479,13.1546,3300.0
2010-12-27 13:50:00,19.79,19.8,19.78,19.8,19700.0,13.1546,13.1612,13.1479,13.1612,19700.0
2010-12-27 13:55:00,19.8,19.8,19.78,19.79,19300.0,13.1612,13.1612,13.1479,13.1546,19300.0
2010-12-27 14:00:00,19.79,19.79,19.78,19.79,7600.0,13.1546,13.1546,13.1479,13.1546,7600.0
2010-12-27 14:05:00,19.78,19.79,19.78,19.78,2700.0,13.1479,13.1546,13.1479,13.1479,2700.0
2010-12-27 14:10:00,19.79,19.8,19.78,19.8,18000.0,13.1546,13.1612,13.1479,13.1612,18000.0
2010-12-27 14:15:00,19.8,19.8,19.79,19.8,13800.0,13.1612,13.1612,13.1546,13.1612,13800.0
2010-12-27 14:20:00,19.79,19.8,19.79,19.79,8900.0,13.1546,13.1612,13.1546,13.1546,8900.0
2010-12-27 14:25:00,19.8,19.8,19.79,19.8,8800.0,13.1612,13.1612,13.1546,13.1612,8800.0
2010-12-27 14:30:00,19.8,19.8,19.78,19.78,37100.0,13.1612,13.1612,13.1479,13.1479,37100.0
2010-12-27 14:35:00,19.78,19.79,19.78,19.79,7600.0,13.1479,13.1546,13.1479,13.1546,7600.0
2010-12-27 14:40:00,19.78,19.79,19.78,19.78,5400.0,13.1479,13.1546,13.1479,13.1479,5400.0
2010-12-27 14:45:00,19.78,19.79,19.78,19.78,19200.0,13.1479,13.1546,13.1479,13.1479,19200.0
2010-12-27 14:50:00,19.79,19.79,19.75,19.76,56500.0,13.1546,13.1546,13.128,13.1346,56500.0
2010-12-27 14:55:00,19.76,19.76,19.75,19.75,6300.0,13.1346,13.1346,13.128,13.128,6300.0
2010-12-27 15:00:00,19.75,19.76,19.75,19.75,22800.0,13.128,13.1346,13.128,13.128,22800.0
2010-12-27 15:05:00,19.75,19.76,19.75,19.75,41900.0,13.128,13.1346,13.128,13.128,41900.0
2010-12-27 15:10:00,19.75,19.76,19.75,19.75,9300.0,13.128,13.1346,13.128,13.128,9300.0
2010-12-27 15:15:00,19.75,19.76,19.75,19.76,30500.0,13.128,13.1346,13.128,13.1346,30500.0
2010-12-27 15:20:00,19.76,19.76,19.73,19.73,30300.0,13.1346,13.1346,13.1147,13.1147,30300.0
2010-12-27 15:25:00,19.73,19.74,19.73,19.73,12400.0,13.1147,13.1213,13.1147,13.1147,12400.0
2010-12-27 15:30:00,19.73,19.74,19.73,19.74,20700.0,13.1147,13.1213,13.1147,13.1213,20700.0
2010-12-27 15:35:00,19.74,19.75,19.72,19.73,117400.0,13.1213,13.128,13.108,13.1147,117400.0
2010-12-27 15:40:00,19.73,19.75,19.72,19.75,26000.0,13.1147,13.128,13.108,13.128,26000.0
2010-12-27 15:45:00,19.75,19.76,19.74,19.75,48300.0,13.128,13.1346,13.1213,13.128,48300.0
2010-12-27 15:50:00,19.75,19.76,19.74,19.76,29900.0,13.128,13.1346,13.1213,13.1346,29900.0
2010-12-27 15:55:00,19.76,19.77,19.75,19.77,147700.0,13.1346,13.1413,13.128,13.1413,147700.0
2010-12-28 09:30:00,19.77,19.77,19.72,19.75,61800.0,13.1413,13.1413,13.108,13.128,61800.0
2010-12-28 09:35:00,19.76,19.78,19.75,19.77,41600.0,13.1346,13.1479,13.128,13.1413,41600.0
2010-12-28 09:40:00,19.77,19.77,19.76,19.76,22000.0,13.1413,13.1413,13.1346,13.1346,22000.0
2010-12-28 09:45:00,19.76,19.77,19.76,19.76,4800.0,13.1346,13.1413,13.1346,13.1346,4800.0
2010-12-28 09:50:00,19.76,19.77,19.75,19.75,31200.0,13.1346,13.1413,13.128,13.128,31200.0
2010-12-28 09:55:00,19.75,19.77,19.75,19.77,9900.0,13.128,13.1413,13.128,13.1413,9900.0
2010-12-28 10:00:00,19.76,19.77,19.71,19.72,31000.0,13.1346,13.1413,13.1014,13.108,31000.0
2010-12-28 10:05:00,19.72,19.72,19.7,19.72,19100.0,13.108,13.108,13.0947,13.108,19100.0
2010-12-28 10:10:00,19.71,19.72,19.7,19.7,24600.0,13.1014,13.108,13.0947,13.0947,24600.0
2010-12-28 10:15:00,19.7,19.71,19.7,19.71,3500.0,13.0947,13.1014,13.0947,13.1014,3500.0
2010-12-28 10:20:00,19.71,19.71,19.69,19.69,28600.0,13.1014,13.1014,13.0881,13.0881,28600.0
2010-12-28 10:25:00,19.7,19.72,19.69,19.7,16200.0,13.0947,13.108,13.0881,13.0947,16200.0
2010-12-28 10:30:00,19.71,19.71,19.7,19.7,7000.0,13.1014,13.1014,13.0947,13.0947,7000.0
2010-12-28 10:35:00,19.7,19.7,19.68,19.68,44600.0,13.0947,13.0947,13.0814,13.0814,44600.0
2010-12-28 10:40:00,19.68,19.69,19.64,19.65,63100.0,13.0814,13.0881,13.0549,13.0615,63100.0
2010-12-28 10:45:00,19.65,19.66,19.64,19.65,30200.0,13.0615,13.0681,13.0549,13.0615,30200.0
2010-12-28 10:50:00,19.66,19.66,19.64,19.65,32600.0,13.0681,13.0681,13.0549,13.0615,32600.0
2010-12-28 10:55:00,19.66,19.66,19.65,19.65,10300.0,13.0681,13.0681,13.0615,13.0615,10300.0
2010-12-28 11:00:00,19.65,19.66,19.65,19.65,11100.0,13.0615,13.0681,13.0615,13.0615,11100.0
2010-12-28 11:05:00,19.65,19.66,19.63,19.63,52400.0,13.0615,13.0681,13.0482,13.0482,52400.0
2010-12-28 11:10:00,19.63,19.64,19.62,19.62,26700.0,13.0482,13.0549,13.0416,13.0416,26700.0
2010-12-28 11:15:00,19.62,19.65,19.62,19.65,38400.0,13.0416,13.0615,13.0416,13.0615,38400.0
2010-12-28 11:20:00,19.64,19.65,19.63,19.64,21600.0,13.0549,13.0615,13.0482,13.0549,21600.0
2010-12-28 11:25:00,19.63,19.63,19.61,19.61,26600.0,13.0482,13.0482,13.0349,13.0349,26600.0
2010-12-28 11:30:00,19.61,19.62,19.6,19.62,11600.0,13.0349,13.0416,13.0283,13.0416,11600.0
2010-12-28 11:35:00,19.61,19.62,19.61,19.61,5900.0,13.0349,13.0416,13.0349,13.0349,5900.0
2010-12-28 11:40:00,19.61,19.62,19.61,19.61,5800.0,13.0349,13.0416,13.0349,13.0349,5800.0
2010-12-28 11:45:00,19.61,19.62,19.61,19.61,12400.0,13.0349,13.0416,13.0349,13.0349,12400.0
2010-12-28 11:50:00,19.61,19.62,19.61,19.61,15200.0,13.0349,13.0416,13.0349,13.0349,15200.0
2010-12-28 11:55:00,19.61,19.62,19.6,19.6,22500.0,13.0349,13.0416,13.0283,13.0283,22500.0
2010-12-28 12:00:00,19.61,19.63,19.6,19.63,27900.0,13.0349,13.0482,13.0283,13.0482,27900.0
2010-12-28 12:05:00,19.62,19.63,19.62,19.62,5900.0,13.0416,13.0482,13.0416,13.0416,5900.0
2010-12-28 12:10:00,19.62,19.63,19.62,19.63,5400.0,13.0416,13.0482,13.0416,13.0482,5400.0
2010-12-28 12:15:00,19.62,19.63,19.62,19.62,7700.0,13.0416,13.0482,13.0416,13.0416,7700.0
2010-12-28 12:20:00,19.62,19.63,19.62,19.62,9900.0,13.0416,13.0482,13.0416,13.0416,9900.0
2010-12-28 12:25:00,19.63,19.63,19.61,19.61,24500.0,13.0482,13.0482,13.0349,13.0349,24500.0
2010-12-28 12:30:00,19.61,19.62,19.61,19.61,5400.0,13.0349,13.0416,13.0349,13.0349,5400.0
2010-12-28 12:35:00,19.61,19.62,19.6,19.6,19900.0,13.0349,13.0416,13.0283,13.0283,19900.0
2010-12-28 12:40:00,19.6,19.61,19.6,19.6,5900.0,13.0283,13.0349,13.0283,13.0283,5900.0
2010-12-28 12:45:00,19.61,19.61,19.59,19.6,22300.0,13.0349,13.0349,13.0216,13.0283,22300.0
2010-12-28 12:50:00,19.59,19.6,19.59,19.59,7400.0,13.0216,13.0283,13.0216,13.0216,7400.0
2010-12-28 12:55:00,19.59,19.6,19.58,19.58,27500.0,13.0216,13.0283,13.015,13.015,27500.0
2010-12-28 13:00:00,19.58,19.58,19.57,19.57,13000.0,13.015,13.015,13.0083,13.0083,13000.0
2010-12-28 13:05:00,19.58,19.58,19.57,19.57,7800.0,13.015,13.015,13.0083,13.0083,7800.0
2010-12-28 13:10:00,19.58,19.58,19.57,19.57,8900.0,13.015,13.015,13.0083,13.0083,8900.0
2010-12-28 13:15:00,19.57,19.58,19.56,19.56,55300.0,13.0083,13.015,13.0017,13.0017,55300.0
2010-12-28 13:20:00,19.56,19.57,19.55,19.55,33800.0,13.0017,13.0083,12.995,12.995,33800.0
2010-12-28 13:25:00,19.55,19.56,19.54,19.54,39800.0,12.995,13.0017,12.9884,12.9884,39800.0
2010-12-28 13:30:00,19.54,19.56,19.54,19.54,74100.0,12.9884,13.0017,12.9884,12.9884,74100.0
2010-12-28 13:35:00,19.55,19.55,19.54,19.55,18300.0,12.995,12.995,12.9884,12.995,18300.0
2010-12-28 13:40:00,19.55,19.56,19.55,19.55,10900.0,12.995,13.0017,12.995,12.995,10900.0
2010-12-28 13:45:00,19.55,19.56,19.55,19.55,15900.0,12.995,13.0017,12.995,12.995,15900.0
2010-12-28 13:50:00,19.55,19.56,19.55,19.55,9100.0,12.995,13.0017,12.995,12.995,9100.0
2010-12-28 13:55:00,19.55,19.56,19.55,19.55,23100.0,12.995,13.0017,12.995,12.995,23100.0
2010-12-28 14:00:00,19.55,19.58,19.55,19.58,56300.0,12.995,13.015,12.995,13.015,56300.0
2010-12-28 14:05:00,19.58,19.58,19.57,19.58,7400.0,13.015,13.015,13.0083,13.015,7400.0
2010-12-28 14:10:00,19.57,19.58,19.57,19.57,20600.0,13.0083,13.015,13.0083,13.0083,20600.0
2010-12-28 14:15:00,19.57,19.58,19.57,19.57,21800.0,13.0083,13.015,13.0083,13.0083,21800.0
2010-12-28 14:20:00,19.57,19.59,19.57,19.58,15800.0,13.0083,13.0216,13.0083,13.015,15800.0
2010-12-28 14:25:00,19.58,19.59,19.58,19.58,10700.0,13.015,13.0216,13.015,13.015,10700.0
2010-12-28 14:30:00,19.58,19.58,19.56,19.57,38100.0,13.015,13.015,13.0017,13.0083,38100.0
2010-12-28 14:35:00,19.57,19.58,19.56,19.57,47700.0,13.0083,13.015,13.0017,13.0083,47700.0
2010-12-28 14:40:00,19.57,19.59,19.57,19.59,43100.0,13.0083,13.0216,13.0083,13.0216,43100.0
2010-12-28 14:45:00,19.59,19.62,19.59,19.61,39700.0,13.0216,13.0416,13.0216,13.0349,39700.0
2010-12-28 14:50:00,19.61,19.65,19.61,19.65,33600.0,13.0349,13.0615,13.0349,13.0615,33600.0
2010-12-28 14:55:00,19.65,19.67,19.65,19.67,79300.0,13.0615,13.0748,13.0615,13.0748,79300.0
2010-12-28 15:00:00,19.67,19.67,19.65,19.65,48900.0,13.0748,13.0748,13.0615,13.0615,48900.0
2010-12-28 15:05:00,19.65,19.66,19.65,19.66,20500.0,13.0615,13.0681,13.0615,13.0681,20500.0
2010-12-28 15:10:00,19.65,19.66,19.65,19.66,68900.0,13.0615,13.0681,13.0615,13.0681,68900.0
2010-12-28 15:15:00,19.66,19.66,19.65,19.65,33100.0,13.0681,13.0681,13.0615,13.0615,33100.0
2010-12-28 15:20:00,19.65,19.68,19.65,19.68,74100.0,13.0615,13.0814,13.0615,13.0814,74100.0
2010-12-28 15:25:00,19.68,19.7,19.67,19.69,50900.0,13.0814,13.0947,13.0748,13.0881,50900.0
2010-12-28 15:30:00,19.69,19.7,19.67,19.69,57300.0,13.0881,13.0947,13.0748,13.0881,57300.0
2010-12-28 15:35:00,19.69,19.7,19.68,19.69,45000.0,13.0881,13.0947,13.0814,13.0881,45000.0
2010-12-28 15:40:00,19.69,19.7,19.69,19.69,22000.0,13.0881,13.0947,13.0881,13.0881,22000.0
2010-12-28 15:45:00,19.69,19.7,19.67,19.67,47800.0,13.0881,13.0947,13.0748,13.0748,47800.0
2010-12-28 15:50:00,19.68,19.68,19.66,19.67,50300.0,13.0814,13.0814,13.0681,13.0748,50300.0
2010-12-28 15:55:00,19.66,19.67,19.65,19.66,125000.0,13.0681,13.0748,13.0615,13.0681,125000.0
2010-12-29 09:30:00,19.72,19.72,19.66,19.68,46300.0,13.108,13.108,13.0681,13.0814,46300.0
2010-12-29 09:35:00,19.68,19.72,19.67,19.67,33500.0,13.0814,13.108,13.0748,13.0748,33500.0
2010-12-29 09:40:00,19.67,19.67,19.65,19.67,34300.0,13.0748,13.0748,13.0615,13.0748,34300.0
2010-12-29 09:45:00,19.67,19.69,19.66,19.69,21800.0,13.0748,13.0881,13.0681,13.0881,21800.0
2010-12-29 09:50:00,19.69,19.7,19.69,19.7,6600.0,13.0881,13.0947,13.0881,13.0947,6600.0
2010-12-29 09:55:00,19.69,19.7,19.68,19.69,22600.0,13.0881,13.0947,13.0814,13.0881,22600.0
2010-12-29 10:00:00,19.7,19.7,19.69,19.69,800.0,13.0947,13.0947,13.0881,13.0881,800.0
2010-12-29 10:05:00,19.7,19.7,19.69,19.69,4400.0,13.0947,13.0947,13.0881,13.0881,4400.0
2010-12-29 10:10:00,19.7,19.72,19.69,19.71,38600.0,13.0947,13.108,13.0881,13.1014,38600.0
2010-12-29 10:15:00,19.72,19.72,19.69,19.69,24800.0,13.108,13.108,13.0881,13.0881,24800.0
2010-12-29 10:20:00,19.7,19.7,19.69,19.7,4100.0,13.0947,13.0947,13.0881,13.0947,4100.0
2010-12-29 10:25:00,19.69,19.7,19.68,19.69,59600.0,13.0881,13.0947,13.0814,13.0881,59600.0
2010-12-29 10:30:00,19.69,19.7,19.68,19.69,42700.0,13.0881,13.0947,13.0814,13.0881,42700.0
2010-12-29 10:35:00,19.7,19.7,19.69,19.7,2200.0,13.0947,13.0947,13.0881,13.0947,2200.0
2010-12-29 10:40:00,19.69,19.7,19.69,19.7,7600.0,13.0881,13.0947,13.0881,13.0947,7600.0
2010-12-29 10:45:00,19.69,19.7,19.69,19.69,11800.0,13.0881,13.0947,13.0881,13.0881,11800.0
2010-12-29 10:50:00,19.7,19.7,19.69,19.69,6700.0,13.0947,13.0947,13.0881,13.0881,6700.0
2010-12-29 10:55:00,19.69,19.7,19.68,19.7,39600.0,13.0881,13.0947,13.0814,13.0947,39600.0
2010-12-29 11:00:00,19.7,19.7,19.69,19.7,5300.0,13.0947,13.0947,13.0881,13.0947,5300.0
2010-12-29 11:05:00,19.7,19.73,19.7,19.72,41600.0,13.0947,13.1147,13.0947,13.108,41600.0
2010-12-29 11:10:00,19.71,19.72,19.7,19.71,6000.0,13.1014,13.108,13.0947,13.1014,6000.0
2010-12-29 11:15:00,19.71,19.71,19.7,19.71,3400.0,13.1014,13.1014,13.0947,13.1014,3400.0
2010-12-29 11:20:00,19.71,19.72,19.7,19.72,12300.0,13.1014,13.108,13.0947,13.108,12300.0
2010-12-29 11:25:00,19.72,19.72,19.71,19.72,2400.0,13.108,13.108,13.1014,13.108,2400.0
2010-12-29 11:30:00,19.72,19.73,19.71,19.73,9400.0,13.108,13.1147,13.1014,13.1147,9400.0
2010-12-29 11:35:00,19.73,19.73,19.72,19.73,57900.0,13.1147,13.1147,13.108,13.1147,57900.0
2010-12-29 11:40:00,19.73,19.75,19.72,19.74,47100.0,13.1147,13.128,13.108,13.1213,47100.0
2010-12-29 11:45:00,19.75,19.75,19.74,19.75,4100.0,13.128,13.128,13.1213,13.128,4100.0
2010-12-29 11:50:00,19.75,19.75,19.74,19.75,11200.0,13.128,13.128,13.1213,13.128,11200.0
2010-12-29 11:55:00,19.74,19.75,19.74,19.75,4600.0,13.1213,13.128,13.1213,13.128,4600.0
2010-12-29 12:00:00,19.75,19.75,19.74,19.75,6900.0,13.128,13.128,13.1213,13.128,6900.0
2010-12-29 12:05:00,19.75,19.79,19.74,19.77,99800.0,13.128,13.1546,13.1213,13.1413,99800.0
2010-12-29 12:10:00,19.78,19.78,19.77,19.77,19400.0,13.1479,13.1479,13.1413,13.1413,19400.0
2010-12-29 12:15:00,19.78,19.78,19.77,19.77,2800.0,13.1479,13.1479,13.1413,13.1413,2800.0
2010-12-29 12:20:00,19.77,19.78,19.77,19.78,9900.0,13.1413,13.1479,13.1413,13.1479,9900.0
2010-12-29 12:25:00,19.78,19.78,19.77,19.78,2500.0,13.1479,13.1479,13.1413,13.1479,2500.0
2010-12-29 12:30:00,19.78,19.82,19.78,19.82,63300.0,13.1479,13.1745,13.1479,13.1745,63300.0
2010-12-29 12:35:00,19.82,19.82,19.81,19.82,1200.0,13.1745,13.1745,13.1679,13.1745,1200.0
2010-12-29 12:40:00,19.82,19.82,19.81,19.81,2000.0,13.1745,13.1745,13.1679,13.1679,2000.0
2010-12-29 12:45:00,19.81,19.82,19.81,19.81,7100.0,13.1679,13.1745,13.1679,13.1679,7100.0
2010-12-29 12:50:00,19.81,19.84,19.81,19.84,40200.0,13.1679,13.1878,13.1679,13.1878,40200.0
2010-12-29 12:55:00,19.84,19.84,19.83,19.83,1700.0,13.1878,13.1878,13.1811,13.1811,1700.0
2010-12-29 13:00:00,19.84,19.85,19.83,19.85,60300.0,13.1878,13.1944,13.1811,13.1944,60300.0
2010-12-29 13:05:00,19.84,19.85,19.84,19.84,132000.0,13.1878,13.1944,13.1878,13.1878,132000.0
2010-12-29 13:10:00,19.85,19.85,19.84,19.85,1200.0,13.1944,13.1944,13.1878,13.1944,1200.0
2010-12-29 13:15:00,19.84,19.85,19.83,19.84,11200.0,13.1878,13.1944,13.1811,13.1878,11200.0
2010-12-29 13:20:00,19.83,19.83,19.82,19.82,13600.0,13.1811,13.1811,13.1745,13.1745,13600.0
2010-12-29 13:25:00,19.82,19.82,19.8,19.8,52200.0,13.1745,13.1745,13.1612,13.1612,52200.0
2010-12-29 13:30:00,19.8,19.81,19.79,19.8,36700.0,13.1612,13.1679,13.1546,13.1612,36700.0
2010-12-29 13:35:00,19.8,19.81,19.8,19.8,2200.0,13.1612,13.1679,13.1612,13.1612,2200.0
2010-12-29 13:40:00,19.8,19.81,19.8,19.8,12500.0,13.1612,13.1679,13.1612,13.1612,12500.0
2010-12-29 13:45:00,19.8,19.82,19.8,19.82,39500.0,13.1612,13.1745,13.1612,13.1745,39500.0
2010-12-29 13:50:00,19.82,19.82,19.81,19.82,5700.0,13.1745,13.1745,13.1679,13.1745,5700.0
2010-12-29 13:55:00,19.82,19.84,19.81,19.84,60800.0,13.1745,13.1878,13.1679,13.1878,60800.0
2010-12-29 14:00:00,19.84,19.84,19.83,19.84,8900.0,13.1878,13.1878,13.1811,13.1878,8900.0
2010-12-29 14:05:00,19.83,19.84,19.82,19.83,35200.0,13.1811,13.1878,13.1745,13.1811,35200.0
2010-12-29 14:10:00,19.82,19.83,19.82,19.82,11600.0,13.1745,13.1811,13.1745,13.1745,11600.0
2010-12-29 14:15:00,19.83,19.83,19.82,19.83,5100.0,13.1811,13.1811,13.1745,13.1811,5100.0
2010-12-29 14:20:00,19.83,19.83,19.82,19.82,14400.0,13.1811,13.1811,13.1745,13.1745,14400.0
2010-12-29 14:25:00,19.83,19.83,19.82,19.83,6000.0,13.1811,13.1811,13.1745,13.1811,6000.0
2010-12-29 14:30:00,19.83,19.83,19.82,19.82,2900.0,13.1811,13.1811,13.1745,13.1745,2900.0
2010-12-29 14:35:00,19.82,19.84,19.82,19.84,26800.0,13.1745,13.1878,13.1745,13.1878,26800.0
2010-12-29 14:40:00,19.84,19.84,19.83,19.84,8700.0,13.1878,13.1878,13.1811,13.1878,8700.0
2010-12-29 14:45:00,19.84,19.84,19.83,19.84,23800.0,13.1878,13.1878,13.1811,13.1878,23800.0
2010-12-29 14:50:00,19.83,19.84,19.83,19.83,8100.0,13.1811,13.1878,13.1811,13.1811,8100.0
2010-12-29 14:55:00,19.84,19.84,19.83,19.83,6600.0,13.1878,13.1878,13.1811,13.1811,6600.0
2010-12-29 15:00:00,19.84,19.84,19.83,19.84,21500.0,13.1878,13.1878,13.1811,13.1878,21500.0
2010-12-29 15:05:00,19.84,19.84,19.83,19.84,12900.0,13.1878,13.1878,13.1811,13.1878,12900.0
2010-12-29 15:10:00,19.84,19.84,19.83,19.83,9500.0,13.1878,13.1878,13.1811,13.1811,9500.0
2010-12-29 15:15:00,19.83,19.84,19.81,19.81,68600.0,13.1811,13.1878,13.1679,13.1679,68600.0
2010-12-29 15:20:00,19.82,19.82,19.8,19.81,57800.0,13.1745,13.1745,13.1612,13.1679,57800.0
2010-12-29 15:25:00,19.82,19.82,19.81,19.82,29800.0,13.1745,13.1745,13.1679,13.1745,29800.0
2010-12-29 15:30:00,19.82,19.82,19.8,19.81,73300.0,13.1745,13.1745,13.1612,13.1679,73300.0
2010-12-29 15:35:00,19.8,19.84,19.8,19.84,97600.0,13.1612,13.1878,13.1612,13.1878,97600.0
2010-12-29 15:40:00,19.83,19.84,19.83,19.84,28600.0,13.1811,13.1878,13.1811,13.1878,28600.0
2010-12-29 15:45:00,19.84,19.84,19.83,19.83,44800.0,13.1878,13.1878,13.1811,13.1811,44800.0
2010-12-29 15:50:00,19.83,19.83,19.8,19.81,100500.0,13.1811,13.1811,13.1612,13.1679,100500.0
2010-12-29 15:55:00,19.81,19.81,19.8,19.81,199400.0,13.1679,13.1679,13.1612,13.1679,199400.0
2010-12-30 09:30:00,19.82,19.88,19.79,19.84,58600.0,13.1745,13.2144,13.1546,13.1878,58600.0
2010-12-30 09:35:00,19.84,19.84,19.83,19.84,51100.0,13.1878,13.1878,13.1811,13.1878,51100.0
2010-12-30 09:40:00,19.84,19.88,19.81,19.82,50500.0,13.1878,13.2144,13.1679,13.1745,50500.0
2010-12-30 09:45:00,19.82,19.82,19.81,19.82,11900.0,13.1745,13.1745,13.1679,13.1745,11900.0
2010-12-30 09:50:00,19.82,19.84,19.81,19.84,47400.0,13.1745,13.1878,13.1679,13.1878,47400.0
2010-12-30 09:55:00,19.84,19.84,19.81,19.82,44200.0,13.1878,13.1878,13.1679,13.1745,44200.0
2010-12-30 10:00:00,19.82,19.83,19.77,19.8,60100.0,13.1745,13.1811,13.1413,13.1612,60100.0
2010-12-30 10:05:00,19.8,19.8,19.78,19.8,20800.0,13.1612,13.1612,13.1479,13.1612,20800.0
2010-12-30 10:10:00,19.8,19.8,19.78,19.79,80400.0,13.1612,13.1612,13.1479,13.1546,80400.0
2010-12-30 10:15:00,19.8,19.81,19.78,19.79,108900.0,13.1612,13.1679,13.1479,13.1546,108900.0
2010-12-30 10:20:00,19.79,19.79,19.78,19.78,9300.0,13.1546,13.1546,13.1479,13.1479,9300.0
2010-12-30 10:25:00,19.79,19.81,19.78,19.81,51500.0,13.1546,13.1679,13.1479,13.1679,51500.0
2010-12-30 10:30:00,19.81,19.83,19.8,19.83,16000.0,13.1679,13.1811,13.1612,13.1811,16000.0
2010-12-30 10:35:00,19.83,19.83,19.82,19.83,8600.0,13.1811,13.1811,13.1745,13.1811,8600.0
2010-12-30 10:40:00,19.82,19.83,19.81,19.82,50200.0,13.1745,13.1811,13.1679,13.1745,50200.0
2010-12-30 10:45:00,19.81,19.82,19.81,19.82,37600.0,13.1679,13.1745,13.1679,13.1745,37600.0
2010-12-30 10:50:00,19.81,19.82,19.8,19.81,20200.0,13.1679,13.1745,13.1612,13.1679,20200.0
2010-12-30 10:55:00,19.8,19.81,19.8,19.81,11100.0,13.1612,13.1679,13.1612,13.1679,11100.0
2010-12-30 11:00:00,19.8,19.81,19.8,19.81,10300.0,13.1612,13.1679,13.1612,13.1679,10300.0
2010-12-30 11:05:00,19.8,19.81,19.8,19.8,9300.0,13.1612,13.1679,13.1612,13.1612,9300.0
2010-12-30 11:10:00,19.8,19.81,19.8,19.81,15200.0,13.1612,13.1679,13.1612,13.1679,15200.0
2010-12-30 11:15:00,19.81,19.81,19.8,19.81,13200.0,13.1679,13.1679,13.1612,13.1679,13200.0
2010-12-30 11:20:00,19.8,19.81,19.8,19.8,12600.0,13.1612,13.1679,13.1612,13.1612,12600.0
2010-12-30 11:25:00,19.8,19.81,19.79,19.8,36600.0,13.1612,13.1679,13.1546,13.1612,36600.0
2010-12-30 11:30:00,19.8,19.8,19.79,19.8,9100.0,13.1612,13.1612,13.1546,13.1612,9100.0
2010-12-30 11:35:00,19.79,19.8,19.79,19.8,8800.0,13.1546,13.1612,13.1546,13.1612,8800.0
2010-12-30 11:40:00,19.8,19.8,19.79,19.79,6600.0,13.1612,13.1612,13.1546,13.1546,6600.0
2010-12-30 11:45:00,19.8,19.8,19.79,19.8,11400.0,13.1612,13.1612,13.1546,13.1612,11400.0
2010-12-30 11:50:00,19.79,19.8,19.78,19.79,43400.0,13.1546,13.1612,13.1479,13.1546,43400.0
2010-12-30 11:55:00,19.79,19.79,19.78,19.79,6100.0,13.1546,13.1546,13.1479,13.1546,6100.0
2010-12-30 12:00:00,19.79,19.8,19.78,19.8,20800.0,13.1546,13.1612,13.1479,13.1612,20800.0
2010-12-30 12:05:00,19.8,19.8,19.79,19.79,7200.0,13.1612,13.1612,13.1546,13.1546,7200.0
2010-12-30 12:10:00,19.8,19.81,19.8,19.81,223000.0,13.1612,13.1679,13.1612,13.1679,223000.0
2010-12-30 12:15:00,19.8,19.82,19.8,19.81,27900.0,13.1612,13.1745,13.1612,13.1679,27900.0
2010-12-30 12:20:00,19.82,19.83,19.81,19.82,25200.0,13.1745,13.1811,13.1679,13.1745,25200.0
2010-12-30 12:25:00,19.82,19.84,19.82,19.84,40200.0,13.1745,13.1878,13.1745,13.1878,40200.0
2010-12-30 12:30:00,19.84,19.86,19.83,19.83,68000.0,13.1878,13.2011,13.1811,13.1811,68000.0
2010-12-30 12:35:00,19.83,19.85,19.83,19.83,44700.0,13.1811,13.1944,13.1811,13.1811,44700.0
2010-12-30 12:40:00,19.83,19.84,19.83,19.83,13700.0,13.1811,13.1878,13.1811,13.1811,13700.0
2010-12-30 12:45:00,19.83,19.83,19.82,19.82,21000.0,13.1811,13.1811,13.1745,13.1745,21000.0
2010-12-30 12:50:00,19.82,19.83,19.81,19.82,13300.0,13.1745,13.1811,13.1679,13.1745,13300.0
2010-12-30 12:55:00,19.82,19.82,19.81,19.82,6400.0,13.1745,13.1745,13.1679,13.1745,6400.0
2010-12-30 13:00:00,19.82,19.83,19.81,19.83,31900.0,13.1745,13.1811,13.1679,13.1811,31900.0
2010-12-30 13:05:00,19.82,19.83,19.81,19.81,11500.0,13.1745,13.1811,13.1679,13.1679,11500.0
2010-12-30 13:10:00,19.81,19.82,19.81,19.82,5100.0,13.1679,13.1745,13.1679,13.1745,5100.0
2010-12-30 13:15:00,19.82,19.82,19.81,19.82,4300.0,13.1745,13.1745,13.1679,13.1745,4300.0
2010-12-30 13:20:00,19.82,19.83,19.82,19.83,11000.0,13.1745,13.1811,13.1745,13.1811,11000.0
2010-12-30 13:25:00,19.83,19.83,19.82,19.83,10700.0,13.1811,13.1811,13.1745,13.1811,10700.0
2010-12-30 13:30:00,19.83,19.83,19.82,19.82,4500.0,13.1811,13.1811,13.1745,13.1745,4500.0
2010-12-30 13:35:00,19.82,19.83,19.82,19.82,4000.0,13.1745,13.1811,13.1745,13.1745,4000.0
2010-12-30 13:40:00,19.83,19.83,19.82,19.83,4500.0,13.1811,13.1811,13.1745,13.1811,4500.0
2010-12-30 13:45:00,19.82,19.83,19.82,19.82,4100.0,13.1745,13.1811,13.1745,13.1745,4100.0
2010-12-30 13:50:00,19.83,19.83,19.82,19.82,3000.0,13.1811,13.1811,13.1745,13.1745,3000.0
2010-12-30 13:55:00,19.82,19.83,19.82,19.82,5800.0,13.1745,13.1811,13.1745,13.1745,5800.0
2010-12-30 14:00:00,19.82,19.85,19.82,19.84,32800.0,13.1745,13.1944,13.1745,13.1878,32800.0
2010-12-30 14:05:00,19.85,19.87,19.84,19.87,55100.0,13.1944,13.2077,13.1878,13.2077,55100.0
2010-12-30 14:10:00,19.87,19.87,19.86,19.86,2900.0,13.2077,13.2077,13.2011,13.2011,2900.0
2010-12-30 14:15:00,19.87,19.87,19.85,19.85,28800.0,13.2077,13.2077,13.1944,13.1944,28800.0
2010-12-30 14:20:00,19.85,19.86,19.85,19.86,4700.0,13.1944,13.2011,13.1944,13.2011,4700.0
2010-12-30 14:25:00,19.85,19.86,19.85,19.86,20300.0,13.1944,13.2011,13.1944,13.2011,20300.0
2010-12-30 14:30:00,19.86,19.87,19.86,19.86,9000.0,13.2011,13.2077,13.2011,13.2011,9000.0
2010-12-30 14:35:00,19.87,19.87,19.86,19.86,7600.0,13.2077,13.2077,13.2011,13.2011,7600.0
2010-12-30 14:40:00,19.87,19.87,19.86,19.87,11000.0,13.2077,13.2077,13.2011,13.2077,11000.0
2010-12-30 14:45:00,19.86,19.87,19.86,19.86,41700.0,13.2011,13.2077,13.2011,13.2011,41700.0
2010-12-30 14:50:00,19.86,19.87,19.86,19.86,7100.0,13.2011,13.2077,13.2011,13.2011,7100.0
2010-12-30 14:55:00,19.87,19.87,19.86,19.86,6800.0,13.2077,13.2077,13.2011,13.2011,6800.0
2010-12-30 15:00:00,19.86,19.87,19.86,19.87,23100.0,13.2011,13.2077,13.2011,13.2077,23100.0
2010-12-30 15:05:00,19.87,19.87,19.86,19.86,7900.0,13.2077,13.2077,13.2011,13.2011,7900.0
2010-12-30 15:10:00,19.86,19.87,19.86,19.87,9600.0,13.2011,13.2077,13.2011,13.2077,9600.0
2010-12-30 15:15:00,19.86,19.87,19.86,19.86,20600.0,13.2011,13.2077,13.2011,13.2011,20600.0
2010-12-30 15:20:00,19.87,19.87,19.86,19.86,38000.0,13.2077,13.2077,13.2011,13.2011,38000.0
2010-12-30 15:25:00,19.87,19.88,19.86,19.87,54200.0,13.2077,13.2144,13.2011,13.2077,54200.0
2010-12-30 15:30:00,19.88,19.88,19.85,19.85,41800.0,13.2144,13.2144,13.1944,13.1944,41800.0
2010-12-30 15:35:00,19.86,19.87,19.85,19.87,41800.0,13.2011,13.2077,13.1944,13.2077,41800.0
2010-12-30 15:40:00,19.87,19.89,19.86,19.87,151300.0,13.2077,13.221,13.2011,13.2077,151300.0
2010-12-30 15:45:00,19.87,19.88,19.85,19.88,118600.0,13.2077,13.2144,13.1944,13.2144,118600.0
2010-12-30 15:50:00,19.88,19.89,19.85,19.86,142700.0,13.2144,13.221,13.1944,13.2011,142700.0
2010-12-30 15:55:00,19.85,19.87,19.85,19.87,199700.0,13.1944,13.2077,13.1944,13.2077,199700.0
2010-12-31 09:30:00,19.84,19.87,19.79,19.8,31400.0,13.1878,13.2077,13.1546,13.1612,31400.0
2010-12-31 09:35:00,19.8,19.82,19.79,19.79,40700.0,13.1612,13.1745,13.1546,13.1546,40700.0
2010-12-31 09:40:00,19.79,19.82,19.78,19.8,51200.0,13.1546,13.1745,13.1479,13.1612,51200.0
2010-12-31 09:45:00,19.81,19.84,19.79,19.83,26600.0,13.1679,13.1878,13.1546,13.1811,26600.0
2010-12-31 09:50:00,19.84,19.85,19.82,19.82,10100.0,13.1878,13.1944,13.1745,13.1745,10100.0
2010-12-31 09:55:00,19.83,19.83,19.82,19.83,4800.0,13.1811,13.1811,13.1745,13.1811,4800.0
2010-12-31 10:00:00,19.83,19.83,19.82,19.83,6900.0,13.1811,13.1811,13.1745,13.1811,6900.0
2010-12-31 10:05:00,19.82,19.85,19.82,19.85,10800.0,13.1745,13.1944,13.1745,13.1944,10800.0
2010-12-31 10:10:00,19.84,19.85,19.84,19.85,16100.0,13.1878,13.1944,13.1878,13.1944,16100.0
2010-12-31 10:15:00,19.86,19.86,19.85,19.86,5000.0,13.2011,13.2011,13.1944,13.2011,5000.0
2010-12-31 10:20:00,19.85,19.86,19.85,19.85,4100.0,13.1944,13.2011,13.1944,13.1944,4100.0
2010-12-31 10:25:00,19.85,19.87,19.85,19.86,7500.0,13.1944,13.2077,13.1944,13.2011,7500.0
2010-12-31 10:30:00,19.86,19.88,19.86,19.88,7200.0,13.2011,13.2144,13.2011,13.2144,7200.0
2010-12-31 10:35:00,19.87,19.89,19.87,19.89,7900.0,13.2077,13.221,13.2077,13.221,7900.0
2010-12-31 10:40:00,19.88,19.89,19.88,19.89,8300.0,13.2144,13.221,13.2144,13.221,8300.0
2010-12-31 10:45:00,19.89,19.89,19.88,19.89,11500.0,13.221,13.221,13.2144,13.221,11500.0
2010-12-31 10:50:00,19.88,19.89,19.88,19.89,7400.0,13.2144,13.221,13.2144,13.221,7400.0
2010-12-31 10:55:00,19.89,19.9,19.89,19.9,7900.0,13.221,13.2277,13.221,13.2277,7900.0
2010-12-31 11:00:00,19.9,19.91,19.89,19.9,15600.0,13.2277,13.2343,13.221,13.2277,15600.0
2010-12-31 11:05:00,19.89,19.9,19.89,19.9,6600.0,13.221,13.2277,13.221,13.2277,6600.0
2010-12-31 11:10:00,19.9,19.9,19.89,19.9,10800.0,13.2277,13.2277,13.221,13.2277,10800.0
2010-12-31 11:15:00,19.89,19.94,19.89,19.94,34500.0,13.221,13.2543,13.221,13.2543,34500.0
2010-12-31 11:20:00,19.94,19.94,19.93,19.94,6500.0,13.2543,13.2543,13.2476,13.2543,6500.0
2010-12-31 11:25:00,19.94,19.96,19.93,19.95,24400.0,13.2543,13.2676,13.2476,13.2609,24400.0
2010-12-31 11:30:00,19.94,19.95,19.94,19.94,6300.0,13.2543,13.2609,13.2543,13.2543,6300.0
2010-12-31 11:35:00,19.95,19.95,19.94,19.94,7400.0,13.2609,13.2609,13.2543,13.2543,7400.0
2010-12-31 11:40:00,19.94,19.95,19.94,19.94,4000.0,13.2543,13.2609,13.2543,13.2543,4000.0
2010-12-31 11:45:00,19.95,19.97,19.94,19.96,29300.0,13.2609,13.2742,13.2543,13.2676,29300.0
2010-12-31 11:50:00,19.95,19.97,19.95,19.97,18700.0,13.2609,13.2742,13.2609,13.2742,18700.0
2010-12-31 11:55:00,19.97,19.98,19.96,19.98,21300.0,13.2742,13.2809,13.2676,13.2809,21300.0
2010-12-31 12:00:00,19.98,19.98,19.96,19.98,40200.0,13.2809,13.2809,13.2676,13.2809,40200.0
2010-12-31 12:05:00,19.98,19.98,19.97,19.98,12500.0,13.2809,13.2809,13.2742,13.2809,12500.0
2010-12-31 12:10:00,19.98,19.98,19.97,19.98,6100.0,13.2809,13.2809,13.2742,13.2809,6100.0
2010-12-31 12:15:00,19.97,19.98,19.97,19.98,10500.0,13.2742,13.2809,13.2742,13.2809,10500.0
2010-12-31 12:20:00,19.98,19.99,19.97,19.98,43700.0,13.2809,13.2875,13.2742,13.2809,43700.0
2010-12-31 12:25:00,19.98,19.98,19.97,19.98,6400.0,13.2809,13.2809,13.2742,13.2809,6400.0
2010-12-31 12:30:00,19.98,19.98,19.97,19.98,9500.0,13.2809,13.2809,13.2742,13.2809,9500.0
2010-12-31 12:35:00,19.98,19.99,19.97,19.99,18200.0,13.2809,13.2875,13.2742,13.2875,18200.0
2010-12-31 12:40:00,19.99,19.99,19.96,19.97,29000.0,13.2875,13.2875,13.2676,13.2742,29000.0
2010-12-31 12:45:00,19.97,19.97,19.95,19.96,26900.0,13.2742,13.2742,13.2609,13.2676,26900.0
2010-12-31 12:50:00,19.95,19.96,19.95,19.96,9800.0,13.2609,13.2676,13.2609,13.2676,9800.0
2010-12-31 12:55:00,19.95,19.97,19.95,19.97,41300.0,13.2609,13.2742,13.2609,13.2742,41300.0
2010-12-31 13:00:00,19.96,19.97,19.94,19.94,33300.0,13.2676,13.2742,13.2543,13.2543,33300.0
2010-12-31 13:05:00,19.94,19.95,19.92,19.93,52500.0,13.2543,13.2609,13.241,13.2476,52500.0
2010-12-31 13:10:00,19.92,19.93,19.92,19.92,14300.0,13.241,13.2476,13.241,13.241,14300.0
2010-12-31 13:15:00,19.92,19.93,19.92,19.92,17600.0,13.241,13.2476,13.241,13.241,17600.0
2010-12-31 13:20:00,19.92,19.94,19.92,19.94,26100.0,13.241,13.2543,13.241,13.2543,26100.0
2010-12-31 13:25:00,19.94,19.94,19.93,19.93,9300.0,13.2543,13.2543,13.2476,13.2476,9300.0
2010-12-31 13:30:00,19.94,19.96,19.93,19.96,30100.0,13.2543,13.2676,13.2476,13.2676,30100.0
2010-12-31 13:35:00,19.96,19.97,19.95,19.96,44600.0,13.2676,13.2742,13.2609,13.2676,44600.0
2010-12-31 13:40:00,19.95,19.96,19.95,19.96,9100.0,13.2609,13.2676,13.2609,13.2676,9100.0
2010-12-31 13:45:00,19.96,19.97,19.95,19.97,20000.0,13.2676,13.2742,13.2609,13.2742,20000.0
2010-12-31 13:50:00,19.96,19.98,19.96,19.98,19400.0,13.2676,13.2809,13.2676,13.2809,19400.0
2010-12-31 13:55:00,19.98,19.98,19.97,19.97,10100.0,13.2809,13.2809,13.2742,13.2742,10100.0
2010-12-31 14:00:00,19.98,19.98,19.97,19.98,9500.0,13.2809,13.2809,13.2742,13.2809,9500.0
2010-12-31 14:05:00,19.98,19.98,19.97,19.97,11800.0,13.2809,13.2809,13.2742,13.2742,11800.0
2010-12-31 14:10:00,19.98,19.99,19.97,19.99,23700.0,13.2809,13.2875,13.2742,13.2875,23700.0
2010-12-31 14:15:00,19.99,19.99,19.97,19.98,30100.0,13.2875,13.2875,13.2742,13.2809,30100.0
2010-12-31 14:20:00,19.98,19.98,19.96,19.97,17400.0,13.2809,13.2809,13.2676,13.2742,17400.0
2010-12-31 14:25:00,19.96,19.97,19.96,19.97,9200.0,13.2676,13.2742,13.2676,13.2742,9200.0
2010-12-31 14:30:00,19.96,19.97,19.96,19.96,19900.0,13.2676,13.2742,13.2676,13.2676,19900.0
2010-12-31 14:35:00,19.97,19.98,19.96,19.96,38800.0,13.2742,13.2809,13.2676,13.2676,38800.0
2010-12-31 14:40:00,19.96,19.97,19.96,19.97,14100.0,13.2676,13.2742,13.2676,13.2742,14100.0
2010-12-31 14:45:00,19.96,19.97,19.96,19.96,16300.0,13.2676,13.2742,13.2676,13.2676,16300.0
2010-12-31 14:50:00,19.96,19.97,19.96,19.97,17800.0,13.2676,13.2742,13.2676,13.2742,17800.0
2010-12-31 14:55:00,19.97,19.97,19.96,19.97,25100.0,13.2742,13.2742,13.2676,13.2742,25100.0
2010-12-31 15:00:00,19.97,19.97,19.96,19.96,15800.0,13.2742,13.2742,13.2676,13.2676,15800.0
2010-12-31 15:05:00,19.96,19.97,19.96,19.96,20100.0,13.2676,13.2742,13.2676,13.2676,20100.0
2010-12-31 15:10:00,19.96,19.97,19.95,19.95,40700.0,13.2676,13.2742,13.2609,13.2609,40700.0
2010-12-31 15:15:00,19.95,19.96,19.94,19.94,29700.0,13.2609,13.2676,13.2543,13.2543,29700.0
2010-12-31 15:20:00,19.94,19.95,19.94,19.94,19300.0,13.2543,13.2609,13.2543,13.2543,19300.0
2010-12-31 15:25:00,19.94,19.95,19.93,19.93,56400.0,13.2543,13.2609,13.2476,13.2476,56400.0
2010-12-31 15:30:00,19.94,19.94,19.92,19.93,60300.0,13.2543,13.2543,13.241,13.2476,60300.0
2010-12-31 15:35:00,19.93,19.94,19.93,19.93,14600.0,13.2476,13.2543,13.2476,13.2476,14600.0
2010-12-31 15:40:00,19.93,19.94,19.92,19.93,43100.0,13.2476,13.2543,13.241,13.2476,43100.0
2010-12-31 15:45:00,19.92,19.92,19.84,19.84,159400.0,13.241,13.241,13.1878,13.1878,159400.0
2010-12-31 15:50:00,19.85,19.88,19.84,19.86,123500.0,13.1944,13.2144,13.1878,13.2011,123500.0
2010-12-31 15:55:00,19.86,19.88,19.86,19.88,144500.0,13.2011,13.2144,13.2011,13.2144,144500.0
2011-01-03 09:30:00,20.09,20.14,19.99,20.07,40100.0,13.354,13.3872,13.2875,13.3407,40100.0
2011-01-03 09:35:00,20.07,20.1,20.06,20.08,28800.0,13.3407,13.3606,13.334,13.3473,28800.0
2011-01-03 09:40:00,20.08,20.09,20.04,20.07,25600.0,13.3473,13.354,13.3207,13.3407,25600.0
2011-01-03 09:45:00,20.08,20.08,20.06,20.07,16900.0,13.3473,13.3473,13.334,13.3407,16900.0
2011-01-03 09:50:00,20.07,20.08,20.07,20.07,7700.0,13.3407,13.3473,13.3407,13.3407,7700.0
2011-01-03 09:55:00,20.08,20.08,20.06,20.07,15900.0,13.3473,13.3473,13.334,13.3407,15900.0
2011-01-03 10:00:00,20.08,20.08,20.05,20.08,22900.0,13.3473,13.3473,13.3274,13.3473,22900.0
2011-01-03 10:05:00,20.08,20.08,20.07,20.07,14400.0,13.3473,13.3473,13.3407,13.3407,14400.0
2011-01-03 10:10:00,20.07,20.08,20.07,20.07,4400.0,13.3407,13.3473,13.3407,13.3407,4400.0
2011-01-03 10:15:00,20.07,20.1,20.07,20.09,27000.0,13.3407,13.3606,13.3407,13.354,27000.0
2011-01-03 10:20:00,20.09,20.1,20.09,20.09,4100.0,13.354,13.3606,13.354,13.354,4100.0
2011-01-03 10:25:00,20.09,20.1,20.09,20.09,7900.0,13.354,13.3606,13.354,13.354,7900.0
2011-01-03 10:30:00,20.09,20.1,20.08,20.08,26700.0,13.354,13.3606,13.3473,13.3473,26700.0
2011-01-03 10:35:00,20.08,20.09,20.06,20.06,22000.0,13.3473,13.354,13.334,13.334,22000.0
2011-01-03 10:40:00,20.07,20.07,20.05,20.05,24300.0,13.3407,13.3407,13.3274,13.3274,24300.0
2011-01-03 10:45:00,20.05,20.05,20.02,20.02,51400.0,13.3274,13.3274,13.3074,13.3074,51400.0
2011-01-03 10:50:00,20.02,20.05,20.02,20.04,54500.0,13.3074,13.3274,13.3074,13.3207,54500.0
2011-01-03 10:55:00,20.03,20.04,20.01,20.02,51200.0,13.3141,13.3207,13.3008,13.3074,51200.0
2011-01-03 11:00:00,20.02,20.03,20.01,20.01,24000.0,13.3074,13.3141,13.3008,13.3008,24000.0
2011-01-03 11:05:00,20.01,20.02,20.01,20.02,10100.0,13.3008,13.3074,13.3008,13.3074,10100.0
2011-01-03 11:10:00,20.01,20.02,20.01,20.02,15700.0,13.3008,13.3074,13.3008,13.3074,15700.0
2011-01-03 11:15:00,20.02,20.02,20.01,20.01,3800.0,13.3074,13.3074,13.3008,13.3008,3800.0
2011-01-03 11:20:00,20.01,20.02,20.01,20.01,25000.0,13.3008,13.3074,13.3008,13.3008,25000.0
2011-01-03 11:25:00,20.02,20.02,20.01,20.01,6200.0,13.3074,13.3074,13.3008,13.3008,6200.0
2011-01-03 11:30:00,20.01,20.03,20.01,20.02,11300.0,13.3008,13.3141,13.3008,13.3074,11300.0
2011-01-03 11:35:00,20.03,20.05,20.02,20.05,17300.0,13.3141,13.3274,13.3074,13.3274,17300.0
2011-01-03 11:40:00,20.05,20.06,20.04,20.05,19800.0,13.3274,13.334,13.3207,13.3274,19800.0
2011-01-03 11:45:00,20.05,20.05,20.04,20.04,1900.0,13.3274,13.3274,13.3207,13.3207,1900.0
2011-01-03 11:50:00,20.05,20.06,20.04,20.05,9800.0,13.3274,13.334,13.3207,13.3274,9800.0
2011-01-03 11:55:00,20.06,20.07,20.05,20.06,19100.0,13.334,13.3407,13.3274,13.334,19100.0
2011-01-03 12:00:00,20.06,20.07,20.06,20.07,7100.0,13.334,13.3407,13.334,13.3407,7100.0
2011-01-03 12:05:00,20.08,20.08,20.07,20.08,3600.0,13.3473,13.3473,13.3407,13.3473,3600.0
2011-01-03 12:10:00,20.08,20.08,20.07,20.08,4400.0,13.3473,13.3473,13.3407,13.3473,4400.0
2011-01-03 12:15:00,20.07,20.09,20.07,20.09,10100.0,13.3407,13.354,13.3407,13.354,10100.0
2011-01-03 12:20:00,20.09,20.1,20.08,20.09,25000.0,13.354,13.3606,13.3473,13.354,25000.0
2011-01-03 12:25:00,20.1,20.1,20.09,20.1,7200.0,13.3606,13.3606,13.354,13.3606,7200.0
2011-01-03 12:30:00,20.1,20.11,20.09,20.11,25900.0,13.3606,13.3673,13.354,13.3673,25900.0
2011-01-03 12:35:00,20.11,20.12,20.11,20.11,8900.0,13.3673,13.3739,13.3673,13.3673,8900.0
2011-01-03 12:40:00,20.12,20.13,20.11,20.12,16700.0,13.3739,13.3806,13.3673,13.3739,16700.0
2011-01-03 12:45:00,20.13,20.13,20.12,20.13,13000.0,13.3806,13.3806,13.3739,13.3806,13000.0
2011-01-03 12:50:00,20.13,20.13,20.12,20.12,2200.0,13.3806,13.3806,13.3739,13.3739,2200.0
2011-01-03 12:55:00,20.12,20.13,20.07,20.09,56500.0,13.3739,13.3806,13.3407,13.354,56500.0
2011-01-03 13:00:00,20.1,20.12,20.1,20.12,23500.0,13.3606,13.3739,13.3606,13.3739,23500.0
2011-01-03 13:05:00,20.12,20.13,20.11,20.13,25900.0,13.3739,13.3806,13.3673,13.3806,25900.0
2011-01-03 13:10:00,20.13,20.14,20.11,20.12,40700.0,13.3806,13.3872,13.3673,13.3739,40700.0
2011-01-03 13:15:00,20.12,20.13,20.12,20.13,16300.0,13.3739,13.3806,13.3739,13.3806,16300.0
2011-01-03 13:20:00,20.13,20.13,20.12,20.13,9600.0,13.3806,13.3806,13.3739,13.3806,9600.0
2011-01-03 13:25:00,20.12,20.13,20.12,20.13,12600.0,13.3739,13.3806,13.3739,13.3806,12600.0
2011-01-03 13:30:00,20.13,20.13,20.12,20.13,5500.0,13.3806,13.3806,13.3739,13.3806,5500.0
2011-01-03 13:35:00,20.13,20.13,20.12,20.13,6600.0,13.3806,13.3806,13.3739,13.3806,6600.0
2011-01-03 13:40:00,20.13,20.14,20.12,20.14,17100.0,13.3806,13.3872,13.3739,13.3872,17100.0
2011-01-03 13:45:00,20.14,20.15,20.13,20.15,14100.0,13.3872,13.3939,13.3806,13.3939,14100.0
2011-01-03 13:50:00,20.15,20.15,20.14,20.15,4600.0,13.3939,13.3939,13.3872,13.3939,4600.0
2011-01-03 13:55:00,20.14,20.15,20.14,20.15,5100.0,13.3872,13.3939,13.3872,13.3939,5100.0
2011-01-03 14:00:00,20.14,20.15,20.14,20.15,7900.0,13.3872,13.3939,13.3872,13.3939,7900.0
2011-01-03 14:05:00,20.15,20.15,20.14,20.15,5200.0,13.3939,13.3939,13.3872,13.3939,5200.0
2011-01-03 14:10:00,20.15,20.15,20.12,20.12,34800.0,13.3939,13.3939,13.3739,13.3739,34800.0
2011-01-03 14:15:00,20.12,20.14,20.12,20.14,19100.0,13.3739,13.3872,13.3739,13.3872,19100.0
2011-01-03 14:20:00,20.14,20.14,20.13,20.14,6300.0,13.3872,13.3872,13.3806,13.3872,6300.0
2011-01-03 14:25:00,20.13,20.14,20.09,20.09,31400.0,13.3806,13.3872,13.354,13.354,31400.0
2011-01-03 14:30:00,20.09,20.1,20.08,20.1,39000.0,13.354,13.3606,13.3473,13.3606,39000.0
2011-01-03 14:35:00,20.1,20.1,20.09,20.1,10500.0,13.3606,13.3606,13.354,13.3606,10500.0
2011-01-03 14:40:00,20.09,20.1,20.09,20.1,10300.0,13.354,13.3606,13.354,13.3606,10300.0
2011-01-03 14:45:00,20.1,20.11,20.08,20.09,41600.0,13.3606,13.3673,13.3473,13.354,41600.0
2011-01-03 14:50:00,20.09,20.09,20.08,20.09,19200.0,13.354,13.354,13.3473,13.354,19200.0
2011-01-03 14:55:00,20.08,20.08,20.06,20.07,57600.0,13.3473,13.3473,13.334,13.3407,57600.0
2011-01-03 15:00:00,20.07,20.07,20.06,20.06,7800.0,13.3407,13.3407,13.334,13.334,7800.0
2011-01-03 15:05:00,20.07,20.07,20.06,20.07,8300.0,13.3407,13.3407,13.334,13.3407,8300.0
2011-01-03 15:10:00,20.07,20.07,20.06,20.07,16000.0,13.3407,13.3407,13.334,13.3407,16000.0
2011-01-03 15:15:00,20.07,20.07,20.06,20.07,16300.0,13.3407,13.3407,13.334,13.3407,16300.0
2011-01-03 15:20:00,20.07,20.07,20.05,20.05,30100.0,13.3407,13.3407,13.3274,13.3274,30100.0
2011-01-03 15:25:00,20.06,20.06,20.02,20.04,72100.0,13.334,13.334,13.3074,13.3207,72100.0
2011-01-03 15:30:00,20.03,20.05,20.03,20.05,51300.0,13.3141,13.3274,13.3141,13.3274,51300.0
2011-01-03 15:35:00,20.05,20.05,20.02,20.02,68400.0,13.3274,13.3274,13.3074,13.3074,68400.0
2011-01-03 15:40:00,20.02,20.05,20.02,20.05,39000.0,13.3074,13.3274,13.3074,13.3274,39000.0
2011-01-03 15:45:00,20.05,20.1,20.05,20.1,158800.0,13.3274,13.3606,13.3274,13.3606,158800.0
2011-01-03 15:50:00,20.1,20.12,20.09,20.12,110300.0,13.3606,13.3739,13.354,13.3739,110300.0
2011-01-03 15:55:00,20.12,20.12,20.1,20.11,284500.0,13.3739,13.3739,13.3606,13.3673,284500.0
2011-01-04 09:30:00,20.11,20.11,20.0,20.02,59800.0,13.3673,13.3673,13.2941,13.3074,59800.0
2011-01-04 09:35:00,20.01,20.02,19.95,19.98,49800.0,13.3008,13.3074,13.2609,13.2809,49800.0
2011-01-04 09:40:00,19.98,19.99,19.93,19.97,38200.0,13.2809,13.2875,13.2476,13.2742,38200.0
2011-01-04 09:45:00,19.96,19.98,19.95,19.98,37600.0,13.2676,13.2809,13.2609,13.2809,37600.0
2011-01-04 09:50:00,19.98,19.98,19.97,19.97,23400.0,13.2809,13.2809,13.2742,13.2742,23400.0
2011-01-04 09:55:00,19.98,19.98,19.97,19.97,34900.0,13.2809,13.2809,13.2742,13.2742,34900.0
2011-01-04 10:00:00,19.98,20.01,19.97,20.0,56500.0,13.2809,13.3008,13.2742,13.2941,56500.0
2011-01-04 10:05:00,20.01,20.02,20.0,20.02,20400.0,13.3008,13.3074,13.2941,13.3074,20400.0
2011-01-04 10:10:00,20.01,20.02,19.99,20.01,18400.0,13.3008,13.3074,13.2875,13.3008,18400.0
2011-01-04 10:15:00,20.02,20.04,20.0,20.04,18800.0,13.3074,13.3207,13.2941,13.3207,18800.0
2011-01-04 10:20:00,20.05,20.07,20.04,20.06,19700.0,13.3274,13.3407,13.3207,13.334,19700.0
2011-01-04 10:25:00,20.07,20.07,20.06,20.06,9500.0,13.3407,13.3407,13.334,13.334,9500.0
2011-01-04 10:30:00,20.07,20.08,20.06,20.07,24700.0,13.3407,13.3473,13.334,13.3407,24700.0
2011-01-04 10:35:00,20.08,20.08,20.07,20.08,9900.0,13.3473,13.3473,13.3407,13.3473,9900.0
2011-01-04 10:40:00,20.07,20.08,20.07,20.08,7800.0,13.3407,13.3473,13.3407,13.3473,7800.0
2011-01-04 10:45:00,20.08,20.08,20.05,20.05,19900.0,13.3473,13.3473,13.3274,13.3274,19900.0
2011-01-04 10:50:00,20.05,20.06,20.03,20.06,20500.0,13.3274,13.334,13.3141,13.334,20500.0
2011-01-04 10:55:00,20.06,20.06,20.05,20.05,7300.0,13.334,13.334,13.3274,13.3274,7300.0
2011-01-04 11:00:00,20.06,20.07,20.05,20.05,24900.0,13.334,13.3407,13.3274,13.3274,24900.0
2011-01-04 11:05:00,20.05,20.06,20.03,20.03,15100.0,13.3274,13.334,13.3141,13.3141,15100.0
2011-01-04 11:10:00,20.03,20.05,20.03,20.05,16600.0,13.3141,13.3274,13.3141,13.3274,16600.0
2011-01-04 11:15:00,20.05,20.05,20.04,20.05,11400.0,13.3274,13.3274,13.3207,13.3274,11400.0
2011-01-04 11:20:00,20.05,20.05,20.04,20.04,6500.0,13.3274,13.3274,13.3207,13.3207,6500.0
2011-01-04 11:25:00,20.04,20.05,20.01,20.02,16100.0,13.3207,13.3274,13.3008,13.3074,16100.0
2011-01-04 11:30:00,20.01,20.03,20.01,20.02,11200.0,13.3008,13.3141,13.3008,13.3074,11200.0
2011-01-04 11:35:00,20.03,20.03,20.02,20.02,5400.0,13.3141,13.3141,13.3074,13.3074,5400.0
2011-01-04 11:40:00,20.02,20.03,20.02,20.03,3900.0,13.3074,13.3141,13.3074,13.3141,3900.0
2011-01-04 11:45:00,20.02,20.03,20.0,20.01,21100.0,13.3074,13.3141,13.2941,13.3008,21100.0
2011-01-04 11:50:00,20.01,20.01,19.99,19.99,17000.0,13.3008,13.3008,13.2875,13.2875,17000.0
2011-01-04 11:55:00,19.99,19.99,19.95,19.95,36800.0,13.2875,13.2875,13.2609,13.2609,36800.0
2011-01-04 12:00:00,19.95,19.98,19.95,19.98,46000.0,13.2609,13.2809,13.2609,13.2809,46000.0
2011-01-04 12:05:00,19.97,19.99,19.97,19.99,71300.0,13.2742,13.2875,13.2742,13.2875,71300.0
2011-01-04 12:10:00,19.98,19.99,19.98,19.99,3200.0,13.2809,13.2875,13.2809,13.2875,3200.0
2011-01-04 12:15:00,19.98,20.01,19.98,20.0,80800.0,13.2809,13.3008,13.2809,13.2941,80800.0
2011-01-04 12:20:00,20.0,20.0,19.97,19.97,46000.0,13.2941,13.2941,13.2742,13.2742,46000.0
2011-01-04 12:25:00,19.97,19.97,19.95,19.95,39900.0,13.2742,13.2742,13.2609,13.2609,39900.0
2011-01-04 12:30:00,19.95,19.96,19.94,19.95,75000.0,13.2609,13.2676,13.2543,13.2609,75000.0
2011-01-04 12:35:00,19.95,19.96,19.95,19.95,11900.0,13.2609,13.2676,13.2609,13.2609,11900.0
2011-01-04 12:40:00,19.95,19.95,19.94,19.95,25700.0,13.2609,13.2609,13.2543,13.2609,25700.0
2011-01-04 12:45:00,19.95,19.97,19.95,19.96,41800.0,13.2609,13.2742,13.2609,13.2676,41800.0
2011-01-04 12:50:00,19.97,19.97,19.95,19.95,5500.0,13.2742,13.2742,13.2609,13.2609,5500.0
2011-01-04 12:55:00,19.95,19.97,19.94,19.96,44700.0,13.2609,13.2742,13.2543,13.2676,44700.0
2011-01-04 13:00:00,19.97,19.98,19.95,19.98,43500.0,13.2742,13.2809,13.2609,13.2809,43500.0
2011-01-04 13:05:00,19.98,20.01,19.98,20.0,62600.0,13.2809,13.3008,13.2809,13.2941,62600.0
2011-01-04 13:10:00,20.0,20.01,19.99,19.99,8500.0,13.2941,13.3008,13.2875,13.2875,8500.0
2011-01-04 13:15:00,19.99,20.03,19.99,20.0,56000.0,13.2875,13.3141,13.2875,13.2941,56000.0
2011-01-04 13:20:00,20.0,20.01,19.97,19.99,65000.0,13.2941,13.3008,13.2742,13.2875,65000.0
2011-01-04 13:25:00,19.99,20.0,19.99,19.99,2900.0,13.2875,13.2941,13.2875,13.2875,2900.0
2011-01-04 13:30:00,19.99,20.01,19.99,20.0,27300.0,13.2875,13.3008,13.2875,13.2941,27300.0
2011-01-04 13:35:00,20.0,20.0,19.98,19.99,31600.0,13.2941,13.2941,13.2809,13.2875,31600.0
2011-01-04 13:40:00,19.99,20.0,19.99,19.99,7100.0,13.2875,13.2941,13.2875,13.2875,7100.0
2011-01-04 13:45:00,20.0,20.01,19.99,20.0,64000.0,13.2941,13.3008,13.2875,13.2941,64000.0
2011-01-04 13:50:00,20.0,20.01,20.0,20.0,3200.0,13.2941,13.3008,13.2941,13.2941,3200.0
2011-01-04 13:55:00,20.01,20.01,20.0,20.0,4400.0,13.3008,13.3008,13.2941,13.2941,4400.0
2011-01-04 14:00:00,20.01,20.01,20.0,20.0,17300.0,13.3008,13.3008,13.2941,13.2941,17300.0
2011-01-04 14:05:00,20.0,20.02,20.0,20.01,43600.0,13.2941,13.3074,13.2941,13.3008,43600.0
2011-01-04 14:10:00,20.0,20.01,20.0,20.01,23700.0,13.2941,13.3008,13.2941,13.3008,23700.0
2011-01-04 14:15:00,20.0,20.01,20.0,20.0,28900.0,13.2941,13.3008,13.2941,13.2941,28900.0
2011-01-04 14:20:00,20.0,20.01,20.0,20.0,16800.0,13.2941,13.3008,13.2941,13.2941,16800.0
2011-01-04 14:25:00,20.01,20.01,20.0,20.01,24500.0,13.3008,13.3008,13.2941,13.3008,24500.0
2011-01-04 14:30:00,20.01,20.01,20.0,20.01,5600.0,13.3008,13.3008,13.2941,13.3008,5600.0
2011-01-04 14:35:00,20.0,20.01,20.0,20.0,15200.0,13.2941,13.3008,13.2941,13.2941,15200.0
2011-01-04 14:40:00,20.01,20.03,20.0,20.01,55600.0,13.3008,13.3141,13.2941,13.3008,55600.0
2011-01-04 14:45:00,20.0,20.01,20.0,20.0,16000.0,13.2941,13.3008,13.2941,13.2941,16000.0
2011-01-04 14:50:00,20.0,20.01,20.0,20.0,11400.0,13.2941,13.3008,13.2941,13.2941,11400.0
2011-01-04 14:55:00,20.01,20.01,20.0,20.0,5600.0,13.3008,13.3008,13.2941,13.2941,5600.0
2011-01-04 15:00:00,20.0,20.01,20.0,20.0,36700.0,13.2941,13.3008,13.2941,13.2941,36700.0
2011-01-04 15:05:00,20.0,20.01,20.0,20.01,49600.0,13.2941,13.3008,13.2941,13.3008,49600.0
2011-01-04 15:10:00,20.01,20.01,20.0,20.01,57900.0,13.3008,13.3008,13.2941,13.3008,57900.0
2011-01-04 15:15:00,20.0,20.01,20.0,20.01,40900.0,13.2941,13.3008,13.2941,13.3008,40900.0
2011-01-04 15:20:00,20.0,20.01,20.0,20.01,34500.0,13.2941,13.3008,13.2941,13.3008,34500.0
2011-01-04 15:25:00,20.0,20.04,20.0,20.02,44300.0,13.2941,13.3207,13.2941,13.3074,44300.0
2011-01-04 15:30:00,20.01,20.02,20.0,20.01,43700.0,13.3008,13.3074,13.2941,13.3008,43700.0
2011-01-04 15:35:00,20.02,20.02,20.0,20.02,68000.0,13.3074,13.3074,13.2941,13.3074,68000.0
2011-01-04 15:40:00,20.02,20.02,20.01,20.01,15000.0,13.3074,13.3074,13.3008,13.3008,15000.0
2011-01-04 15:45:00,20.02,20.02,20.01,20.01,50100.0,13.3074,13.3074,13.3008,13.3008,50100.0
2011-01-04 15:50:00,20.02,20.03,20.01,20.02,82400.0,13.3074,13.3141,13.3008,13.3074,82400.0
2011-01-04 15:55:00,20.03,20.04,20.02,20.04,164200.0,13.3141,13.3207,13.3074,13.3207,164200.0
2011-01-05 09:30:00,19.95,20.06,19.9,20.03,59100.0,13.2609,13.334,13.2277,13.3141,59100.0
2011-01-05 09:35:00,20.02,20.08,20.0,20.06,19300.0,13.3074,13.3473,13.2941,13.334,19300.0
2011-01-05 09:40:00,20.06,20.08,20.03,20.04,25100.0,13.334,13.3473,13.3141,13.3207,25100.0
2011-01-05 09:45:00,20.04,20.1,20.03,20.09,19300.0,13.3207,13.3606,13.3141,13.354,19300.0
2011-01-05 09:50:00,20.09,20.1,20.06,20.06,29400.0,13.354,13.3606,13.334,13.334,29400.0
2011-01-05 09:55:00,20.06,20.07,20.04,20.05,14400.0,13.334,13.3407,13.3207,13.3274,14400.0
2011-01-05 10:00:00,20.05,20.06,20.01,20.03,29700.0,13.3274,13.334,13.3008,13.3141,29700.0
2011-01-05 10:05:00,20.04,20.05,20.02,20.03,37200.0,13.3207,13.3274,13.3074,13.3141,37200.0
2011-01-05 10:10:00,20.03,20.09,20.03,20.08,41600.0,13.3141,13.354,13.3141,13.3473,41600.0
2011-01-05 10:15:00,20.09,20.09,20.04,20.08,38900.0,13.354,13.354,13.3207,13.3473,38900.0
2011-01-05 10:20:00,20.09,20.09,20.05,20.05,36300.0,13.354,13.354,13.3274,13.3274,36300.0
2011-01-05 10:25:00,20.05,20.06,20.03,20.05,25100.0,13.3274,13.334,13.3141,13.3274,25100.0
2011-01-05 10:30:00,20.05,20.06,20.04,20.04,37900.0,13.3274,13.334,13.3207,13.3207,37900.0
2011-01-05 10:35:00,20.05,20.07,20.04,20.05,50100.0,13.3274,13.3407,13.3207,13.3274,50100.0
2011-01-05 10:40:00,20.06,20.07,20.03,20.03,25800.0,13.334,13.3407,13.3141,13.3141,25800.0
2011-01-05 10:45:00,20.03,20.1,20.03,20.07,39200.0,13.3141,13.3606,13.3141,13.3407,39200.0
2011-01-05 10:50:00,20.08,20.08,20.07,20.08,6400.0,13.3473,13.3473,13.3407,13.3473,6400.0
2011-01-05 10:55:00,20.08,20.08,20.05,20.07,18200.0,13.3473,13.3473,13.3274,13.3407,18200.0
2011-01-05 11:00:00,20.06,20.07,20.06,20.07,4400.0,13.334,13.3407,13.334,13.3407,4400.0
2011-01-05 11:05:00,20.06,20.09,20.06,20.08,24300.0,13.334,13.354,13.334,13.3473,24300.0
2011-01-05 11:10:00,20.08,20.09,20.08,20.08,9700.0,13.3473,13.354,13.3473,13.3473,9700.0
2011-01-05 11:15:00,20.09,20.1,20.08,20.09,12900.0,13.354,13.3606,13.3473,13.354,12900.0
2011-01-05 11:20:00,20.1,20.14,20.09,20.14,22300.0,13.3606,13.3872,13.354,13.3872,22300.0
2011-01-05 11:25:00,20.14,20.14,20.13,20.13,9500.0,13.3872,13.3872,13.3806,13.3806,9500.0
2011-01-05 11:30:00,20.14,20.14,20.11,20.12,49700.0,13.3872,13.3872,13.3673,13.3739,49700.0
2011-01-05 11:35:00,20.13,20.13,20.12,20.12,5100.0,13.3806,13.3806,13.3739,13.3739,5100.0
2011-01-05 11:40:00,20.13,20.15,20.12,20.13,39600.0,13.3806,13.3939,13.3739,13.3806,39600.0
2011-01-05 11:45:00,20.13,20.14,20.11,20.12,18500.0,13.3806,13.3872,13.3673,13.3739,18500.0
2011-01-05 11:50:00,20.11,20.12,20.1,20.11,15400.0,13.3673,13.3739,13.3606,13.3673,15400.0
2011-01-05 11:55:00,20.11,20.12,20.11,20.12,3900.0,13.3673,13.3739,13.3673,13.3739,3900.0
2011-01-05 12:00:00,20.11,20.12,20.1,20.12,24900.0,13.3673,13.3739,13.3606,13.3739,24900.0
2011-01-05 12:05:00,20.12,20.14,20.11,20.14,21900.0,13.3739,13.3872,13.3673,13.3872,21900.0
2011-01-05 12:10:00,20.13,20.14,20.12,20.12,13200.0,13.3806,13.3872,13.3739,13.3739,13200.0
2011-01-05 12:15:00,20.13,20.13,20.1,20.1,14700.0,13.3806,13.3806,13.3606,13.3606,14700.0
2011-01-05 12:20:00,20.11,20.11,20.1,20.1,8200.0,13.3673,13.3673,13.3606,13.3606,8200.0
2011-01-05 12:25:00,20.1,20.12,20.1,20.12,13300.0,13.3606,13.3739,13.3606,13.3739,13300.0
2011-01-05 12:30:00,20.11,20.16,20.11,20.16,52700.0,13.3673,13.4005,13.3673,13.4005,52700.0
2011-01-05 12:35:00,20.16,20.16,20.14,20.15,32300.0,13.4005,13.4005,13.3872,13.3939,32300.0
2011-01-05 12:40:00,20.15,20.15,20.13,20.13,12200.0,13.3939,13.3939,13.3806,13.3806,12200.0
2011-01-05 12:45:00,20.14,20.14,20.13,20.14,7200.0,13.3872,13.3872,13.3806,13.3872,7200.0
2011-01-05 12:50:00,20.13,20.14,20.13,20.13,9500.0,13.3806,13.3872,13.3806,13.3806,9500.0
2011-01-05 12:55:00,20.13,20.14,20.12,20.13,16000.0,13.3806,13.3872,13.3739,13.3806,16000.0
2011-01-05 13:00:00,20.13,20.13,20.11,20.11,28000.0,13.3806,13.3806,13.3673,13.3673,28000.0
2011-01-05 13:05:00,20.11,20.12,20.11,20.12,5100.0,13.3673,13.3739,13.3673,13.3739,5100.0
2011-01-05 13:10:00,20.11,20.12,20.11,20.12,4500.0,13.3673,13.3739,13.3673,13.3739,4500.0
2011-01-05 13:15:00,20.11,20.12,20.11,20.12,7200.0,13.3673,13.3739,13.3673,13.3739,7200.0
2011-01-05 13:20:00,20.11,20.12,20.11,20.11,4100.0,13.3673,13.3739,13.3673,13.3673,4100.0
2011-01-05 13:25:00,20.11,20.12,20.1,20.1,25800.0,13.3673,13.3739,13.3606,13.3606,25800.0
2011-01-05 13:30:00,20.11,20.12,20.1,20.11,26400.0,13.3673,13.3739,13.3606,13.3673,26400.0
2011-01-05 13:35:00,20.11,20.13,20.1,20.13,28900.0,13.3673,13.3806,13.3606,13.3806,28900.0
2011-01-05 13:40:00,20.12,20.13,20.12,20.13,4900.0,13.3739,13.3806,13.3739,13.3806,4900.0
2011-01-05 13:45:00,20.13,20.16,20.12,20.15,26700.0,13.3806,13.4005,13.3739,13.3939,26700.0
2011-01-05 13:50:00,20.15,20.15,20.14,20.15,15800.0,13.3939,13.3939,13.3872,13.3939,15800.0
2011-01-05 13:55:00,20.14,20.15,20.14,20.15,6300.0,13.3872,13.3939,13.3872,13.3939,6300.0
2011-01-05 14:00:00,20.15,20.15,20.14,20.14,9700.0,13.3939,13.3939,13.3872,13.3872,9700.0
2011-01-05 14:05:00,20.15,20.15,20.14,20.14,5600.0,13.3939,13.3939,13.3872,13.3872,5600.0
2011-01-05 14:10:00,20.14,20.15,20.14,20.15,14800.0,13.3872,13.3939,13.3872,13.3939,14800.0
2011-01-05 14:15:00,20.14,20.17,20.14,20.15,46900.0,13.3872,13.4071,13.3872,13.3939,46900.0
2011-01-05 14:20:00,20.15,20.16,20.13,20.13,26600.0,13.3939,13.4005,13.3806,13.3806,26600.0
2011-01-05 14:25:00,20.13,20.14,20.12,20.13,14900.0,13.3806,13.3872,13.3739,13.3806,14900.0
2011-01-05 14:30:00,20.12,20.13,20.11,20.11,15100.0,13.3739,13.3806,13.3673,13.3673,15100.0
2011-01-05 14:35:00,20.11,20.11,20.06,20.07,31700.0,13.3673,13.3673,13.334,13.3407,31700.0
2011-01-05 14:40:00,20.06,20.07,20.04,20.06,32200.0,13.334,13.3407,13.3207,13.334,32200.0
2011-01-05 14:45:00,20.07,20.07,20.06,20.06,6500.0,13.3407,13.3407,13.334,13.334,6500.0
2011-01-05 14:50:00,20.07,20.07,20.06,20.07,14900.0,13.3407,13.3407,13.334,13.3407,14900.0
2011-01-05 14:55:00,20.07,20.08,20.06,20.08,27900.0,13.3407,13.3473,13.334,13.3473,27900.0
2011-01-05 15:00:00,20.08,20.09,20.08,20.09,15400.0,13.3473,13.354,13.3473,13.354,15400.0
2011-01-05 15:05:00,20.09,20.09,20.08,20.09,16600.0,13.354,13.354,13.3473,13.354,16600.0
2011-01-05 15:10:00,20.09,20.1,20.08,20.08,32700.0,13.354,13.3606,13.3473,13.3473,32700.0
2011-01-05 15:15:00,20.09,20.09,20.08,20.09,24900.0,13.354,13.354,13.3473,13.354,24900.0
2011-01-05 15:20:00,20.08,20.09,20.08,20.08,19200.0,13.3473,13.354,13.3473,13.3473,19200.0
2011-01-05 15:25:00,20.08,20.09,20.08,20.08,20000.0,13.3473,13.354,13.3473,13.3473,20000.0
2011-01-05 15:30:00,20.09,20.09,20.08,20.08,49500.0,13.354,13.354,13.3473,13.3473,49500.0
2011-01-05 15:35:00,20.08,20.09,20.08,20.09,27000.0,13.3473,13.354,13.3473,13.354,27000.0
2011-01-05 15:40:00,20.08,20.09,20.08,20.08,32100.0,13.3473,13.354,13.3473,13.3473,32100.0
2011-01-05 15:45:00,20.09,20.11,20.09,20.11,128200.0,13.354,13.3673,13.354,13.3673,128200.0
2011-01-05 15:50:00,20.12,20.13,20.11,20.12,56700.0,13.3739,13.3806,13.3673,13.3739,56700.0
2011-01-05 15:55:00,20.12,20.14,20.12,20.12,176800.0,13.3739,13.3872,13.3739,13.3739,176800.0
2011-01-06 09:30:00,20.13,20.17,20.06,20.13,36400.0,13.3806,13.4071,13.334,13.3806,36400.0
2011-01-06 09:35:00,20.14,20.16,20.09,20.14,26400.0,13.3872,13.4005,13.354,13.3872,26400.0
2011-01-06 09:40:00,20.14,20.16,20.05,20.09,33700.0,13.3872,13.4005,13.3274,13.354,33700.0
2011-01-06 09:45:00,20.08,20.1,20.08,20.1,11300.0,13.3473,13.3606,13.3473,13.3606,11300.0
2011-01-06 09:50:00,20.1,20.1,20.09,20.1,8800.0,13.3606,13.3606,13.354,13.3606,8800.0
2011-01-06 09:55:00,20.1,20.1,20.09,20.09,8700.0,13.3606,13.3606,13.354,13.354,8700.0
2011-01-06 10:00:00,20.1,20.1,20.08,20.09,24800.0,13.3606,13.3606,13.3473,13.354,24800.0
2011-01-06 10:05:00,20.09,20.09,20.08,20.08,15500.0,13.354,13.354,13.3473,13.3473,15500.0
2011-01-06 10:10:00,20.09,20.09,20.08,20.08,12100.0,13.354,13.354,13.3473,13.3473,12100.0
2011-01-06 10:15:00,20.09,20.1,20.08,20.1,21300.0,13.354,13.3606,13.3473,13.3606,21300.0
2011-01-06 10:20:00,20.1,20.11,20.09,20.11,17700.0,13.3606,13.3673,13.354,13.3673,17700.0
2011-01-06 10:25:00,20.11,20.12,20.09,20.1,19100.0,13.3673,13.3739,13.354,13.3606,19100.0
2011-01-06 10:30:00,20.09,20.1,20.09,20.1,35800.0,13.354,13.3606,13.354,13.3606,35800.0
2011-01-06 10:35:00,20.09,20.11,20.09,20.09,22000.0,13.354,13.3673,13.354,13.354,22000.0
2011-01-06 10:40:00,20.09,20.1,20.05,20.05,24700.0,13.354,13.3606,13.3274,13.3274,24700.0
2011-01-06 10:45:00,20.06,20.06,20.04,20.06,40600.0,13.334,13.334,13.3207,13.334,40600.0
2011-01-06 10:50:00,20.05,20.06,20.04,20.06,23600.0,13.3274,13.334,13.3207,13.334,23600.0
2011-01-06 10:55:00,20.06,20.06,20.02,20.03,30200.0,13.334,13.334,13.3074,13.3141,30200.0
2011-01-06 11:00:00,20.03,20.03,20.0,20.0,27400.0,13.3141,13.3141,13.2941,13.2941,27400.0
2011-01-06 11:05:00,20.0,20.01,19.93,19.94,60400.0,13.2941,13.3008,13.2476,13.2543,60400.0
2011-01-06 11:10:00,19.94,19.96,19.93,19.95,40800.0,13.2543,13.2676,13.2476,13.2609,40800.0
2011-01-06 11:15:00,19.95,19.96,19.94,19.96,18600.0,13.2609,13.2676,13.2543,13.2676,18600.0
2011-01-06 11:20:00,19.96,19.97,19.96,19.97,8200.0,13.2676,13.2742,13.2676,13.2742,8200.0
2011-01-06 11:25:00,19.97,19.98,19.96,19.98,10900.0,13.2742,13.2809,13.2676,13.2809,10900.0
2011-01-06 11:30:00,19.98,20.0,19.95,19.95,55200.0,13.2809,13.2941,13.2609,13.2609,55200.0
2011-01-06 11:35:00,19.95,19.96,19.93,19.94,22100.0,13.2609,13.2676,13.2476,13.2543,22100.0
2011-01-06 11:40:00,19.93,19.95,19.93,19.95,16400.0,13.2476,13.2609,13.2476,13.2609,16400.0
2011-01-06 11:45:00,19.95,19.95,19.94,19.95,13400.0,13.2609,13.2609,13.2543,13.2609,13400.0
2011-01-06 11:50:00,19.94,19.95,19.94,19.95,1300.0,13.2543,13.2609,13.2543,13.2609,1300.0
2011-01-06 11:55:00,19.95,19.95,19.92,19.92,18000.0,13.2609,13.2609,13.241,13.241,18000.0
2011-01-06 12:00:00,19.93,19.95,19.92,19.93,27400.0,13.2476,13.2609,13.241,13.2476,27400.0
2011-01-06 12:05:00,19.93,19.93,19.92,19.92,7200.0,13.2476,13.2476,13.241,13.241,7200.0
2011-01-06 12:10:00,19.92,19.93,19.92,19.93,2500.0,13.241,13.2476,13.241,13.2476,2500.0
2011-01-06 12:15:00,19.93,19.93,19.92,19.92,7900.0,13.2476,13.2476,13.241,13.241,7900.0
2011-01-06 12:20:00,19.93,19.93,19.92,19.92,9100.0,13.2476,13.2476,13.241,13.241,9100.0
2011-01-06 12:25:00,19.93,19.95,19.93,19.94,10000.0,13.2476,13.2609,13.2476,13.2543,10000.0
2011-01-06 12:30:00,19.94,19.95,19.94,19.95,8900.0,13.2543,13.2609,13.2543,13.2609,8900.0
2011-01-06 12:35:00,19.94,19.95,19.94,19.94,4000.0,13.2543,13.2609,13.2543,13.2543,4000.0
2011-01-06 12:40:00,19.95,19.96,19.94,19.96,48400.0,13.2609,13.2676,13.2543,13.2676,48400.0
2011-01-06 12:45:00,19.96,19.97,19.96,19.96,3100.0,13.2676,13.2742,13.2676,13.2676,3100.0
2011-01-06 12:50:00,19.97,19.97,19.96,19.97,2300.0,13.2742,13.2742,13.2676,13.2742,2300.0
2011-01-06 12:55:00,19.97,19.97,19.96,19.97,2600.0,13.2742,13.2742,13.2676,13.2742,2600.0
2011-01-06 13:00:00,19.97,19.97,19.93,19.93,31800.0,13.2742,13.2742,13.2476,13.2476,31800.0
2011-01-06 13:05:00,19.94,19.95,19.91,19.92,30300.0,13.2543,13.2609,13.2343,13.241,30300.0
2011-01-06 13:10:00,19.91,19.92,19.91,19.92,19400.0,13.2343,13.241,13.2343,13.241,19400.0
2011-01-06 13:15:00,19.93,19.94,19.92,19.94,11900.0,13.2476,13.2543,13.241,13.2543,11900.0
2011-01-06 13:20:00,19.94,19.95,19.94,19.95,10900.0,13.2543,13.2609,13.2543,13.2609,10900.0
2011-01-06 13:25:00,19.94,19.95,19.94,19.94,2500.0,13.2543,13.2609,13.2543,13.2543,2500.0
2011-01-06 13:30:00,19.94,19.95,19.94,19.94,11900.0,13.2543,13.2609,13.2543,13.2543,11900.0
2011-01-06 13:35:00,19.94,19.97,19.94,19.97,11600.0,13.2543,13.2742,13.2543,13.2742,11600.0
2011-01-06 13:40:00,19.97,19.99,19.96,19.98,16000.0,13.2742,13.2875,13.2676,13.2809,16000.0
2011-01-06 13:45:00,19.99,20.0,19.97,20.0,20400.0,13.2875,13.2941,13.2742,13.2941,20400.0
2011-01-06 13:50:00,20.0,20.01,20.0,20.01,14700.0,13.2941,13.3008,13.2941,13.3008,14700.0
2011-01-06 13:55:00,20.0,20.02,20.0,20.02,9300.0,13.2941,13.3074,13.2941,13.3074,9300.0
2011-01-06 14:00:00,20.01,20.04,20.01,20.04,15300.0,13.3008,13.3207,13.3008,13.3207,15300.0
2011-01-06 14:05:00,20.04,20.06,20.04,20.05,26400.0,13.3207,13.334,13.3207,13.3274,26400.0
2011-01-06 14:10:00,20.05,20.06,20.04,20.05,23500.0,13.3274,13.334,13.3207,13.3274,23500.0
2011-01-06 14:15:00,20.05,20.06,20.05,20.06,19300.0,13.3274,13.334,13.3274,13.334,19300.0
2011-01-06 14:20:00,20.06,20.06,20.05,20.06,12700.0,13.334,13.334,13.3274,13.334,12700.0
2011-01-06 14:25:00,20.05,20.06,20.05,20.05,20200.0,13.3274,13.334,13.3274,13.3274,20200.0
2011-01-06 14:30:00,20.05,20.06,20.03,20.03,12400.0,13.3274,13.334,13.3141,13.3141,12400.0
2011-01-06 14:35:00,20.04,20.04,20.02,20.03,13000.0,13.3207,13.3207,13.3074,13.3141,13000.0
2011-01-06 14:40:00,20.02,20.03,20.02,20.03,25000.0,13.3074,13.3141,13.3074,13.3141,25000.0
2011-01-06 14:45:00,20.02,20.03,19.99,20.0,37200.0,13.3074,13.3141,13.2875,13.2941,37200.0
2011-01-06 14:50:00,20.0,20.0,19.98,19.99,15000.0,13.2941,13.2941,13.2809,13.2875,15000.0
2011-01-06 14:55:00,19.98,19.99,19.98,19.99,12600.0,13.2809,13.2875,13.2809,13.2875,12600.0
2011-01-06 15:00:00,19.99,20.0,19.98,20.0,22700.0,13.2875,13.2941,13.2809,13.2941,22700.0
2011-01-06 15:05:00,20.0,20.02,19.99,20.0,31300.0,13.2941,13.3074,13.2875,13.2941,31300.0
2011-01-06 15:10:00,19.99,20.0,19.99,20.0,9000.0,13.2875,13.2941,13.2875,13.2941,9000.0
2011-01-06 15:15:00,20.0,20.01,19.99,20.0,17600.0,13.2941,13.3008,13.2875,13.2941,17600.0
2011-01-06 15:20:00,19.99,20.0,19.99,20.0,15800.0,13.2875,13.2941,13.2875,13.2941,15800.0
2011-01-06 15:25:00,19.99,20.0,19.96,19.97,67200.0,13.2875,13.2941,13.2676,13.2742,67200.0
2011-01-06 15:30:00,19.98,19.98,19.94,19.96,65300.0,13.2809,13.2809,13.2543,13.2676,65300.0
2011-01-06 15:35:00,19.95,20.0,19.95,20.0,29900.0,13.2609,13.2941,13.2609,13.2941,29900.0
2011-01-06 15:40:00,19.99,20.0,19.99,20.0,22000.0,13.2875,13.2941,13.2875,13.2941,22000.0
2011-01-06 15:45:00,20.0,20.0,19.96,19.98,69100.0,13.2941,13.2941,13.2676,13.2809,69100.0
2011-01-06 15:50:00,19.98,19.98,19.97,19.97,24200.0,13.2809,13.2809,13.2742,13.2742,24200.0
2011-01-06 15:55:00,19.97,19.98,19.94,19.96,240200.0,13.2742,13.2809,13.2543,13.2676,240200.0
2011-01-07 09:30:00,20.01,20.01,19.98,19.98,30100.0,13.3008,13.3008,13.2809,13.2809,30100.0
2011-01-07 09:35:00,19.98,19.98,19.92,19.93,22800.0,13.2809,13.2809,13.241,13.2476,22800.0
2011-01-07 09:40:00,19.93,19.98,19.93,19.95,20500.0,13.2476,13.2809,13.2476,13.2609,20500.0
2011-01-07 09:45:00,19.95,19.95,19.9,19.9,19500.0,13.2609,13.2609,13.2277,13.2277,19500.0
2011-01-07 09:50:00,19.9,19.92,19.89,19.91,46300.0,13.2277,13.241,13.221,13.2343,46300.0
2011-01-07 09:55:00,19.92,19.93,19.9,19.91,16600.0,13.241,13.2476,13.2277,13.2343,16600.0
2011-01-07 10:00:00,19.91,19.92,19.9,19.91,18700.0,13.2343,13.241,13.2277,13.2343,18700.0
2011-01-07 10:05:00,19.91,19.93,19.91,19.93,22200.0,13.2343,13.2476,13.2343,13.2476,22200.0
2011-01-07 10:10:00,19.93,19.96,19.93,19.95,18700.0,13.2476,13.2676,13.2476,13.2609,18700.0
2011-01-07 10:15:00,19.96,19.97,19.94,19.95,20000.0,13.2676,13.2742,13.2543,13.2609,20000.0
2011-01-07 10:20:00,19.95,19.96,19.93,19.94,12300.0,13.2609,13.2676,13.2476,13.2543,12300.0
2011-01-07 10:25:00,19.94,19.94,19.92,19.94,12400.0,13.2543,13.2543,13.241,13.2543,12400.0
2011-01-07 10:30:00,19.94,19.96,19.93,19.93,21200.0,13.2543,13.2676,13.2476,13.2476,21200.0
2011-01-07 10:35:00,19.93,19.93,19.9,19.9,86400.0,13.2476,13.2476,13.2277,13.2277,86400.0
2011-01-07 10:40:00,19.9,19.91,19.9,19.9,66100.0,13.2277,13.2343,13.2277,13.2277,66100.0
2011-01-07 10:45:00,19.9,19.91,19.9,19.91,20600.0,13.2277,13.2343,13.2277,13.2343,20600.0
2011-01-07 10:50:00,19.91,19.91,19.88,19.89,198100.0,13.2343,13.2343,13.2144,13.221,198100.0
2011-01-07 10:55:00,19.89,19.9,19.88,19.89,93200.0,13.221,13.2277,13.2144,13.221,93200.0
2011-01-07 11:00:00,19.89,19.89,19.85,19.86,52100.0,13.221,13.221,13.1944,13.2011,52100.0
2011-01-07 11:05:00,19.86,19.86,19.79,19.8,59000.0,13.2011,13.2011,13.1546,13.1612,59000.0
2011-01-07 11:10:00,19.8,19.8,19.78,19.78,49100.0,13.1612,13.1612,13.1479,13.1479,49100.0
2011-01-07 11:15:00,19.79,19.79,19.76,19.77,42500.0,13.1546,13.1546,13.1346,13.1413,42500.0
2011-01-07 11:20:00,19.76,19.77,19.75,19.76,39300.0,13.1346,13.1413,13.128,13.1346,39300.0
2011-01-07 11:25:00,19.75,19.77,19.75,19.76,41500.0,13.128,13.1413,13.128,13.1346,41500.0
2011-01-07 11:30:00,19.76,19.78,19.75,19.78,47800.0,13.1346,13.1479,13.128,13.1479,47800.0
2011-01-07 11:35:00,19.78,19.78,19.75,19.76,75500.0,13.1479,13.1479,13.128,13.1346,75500.0
2011-01-07 11:40:00,19.76,19.79,19.75,19.78,24000.0,13.1346,13.1546,13.128,13.1479,24000.0
2011-01-07 11:45:00,19.77,19.81,19.76,19.79,19500.0,13.1413,13.1679,13.1346,13.1546,19500.0
2011-01-07 11:50:00,19.79,19.81,19.78,19.79,31800.0,13.1546,13.1679,13.1479,13.1546,31800.0
2011-01-07 11:55:00,19.79,19.8,19.76,19.77,24100.0,13.1546,13.1612,13.1346,13.1413,24100.0
2011-01-07 12:00:00,19.77,19.77,19.75,19.77,19700.0,13.1413,13.1413,13.128,13.1413,19700.0
2011-01-07 12:05:00,19.76,19.78,19.75,19.78,10900.0,13.1346,13.1479,13.128,13.1479,10900.0
2011-01-07 12:10:00,19.77,19.77,19.75,19.75,30500.0,13.1413,13.1413,13.128,13.128,30500.0
2011-01-07 12:15:00,19.75,19.76,19.74,19.76,47200.0,13.128,13.1346,13.1213,13.1346,47200.0
2011-01-07 12:20:00,19.76,19.76,19.74,19.76,73400.0,13.1346,13.1346,13.1213,13.1346,73400.0
2011-01-07 12:25:00,19.75,19.76,19.74,19.75,94900.0,13.128,13.1346,13.1213,13.128,94900.0
2011-01-07 12:30:00,19.75,19.76,19.73,19.75,72700.0,13.128,13.1346,13.1147,13.128,72700.0
2011-01-07 12:35:00,19.74,19.74,19.72,19.72,28900.0,13.1213,13.1213,13.108,13.108,28900.0
2011-01-07 12:40:00,19.73,19.75,19.71,19.73,35700.0,13.1147,13.128,13.1014,13.1147,35700.0
2011-01-07 12:45:00,19.73,19.73,19.72,19.73,16000.0,13.1147,13.1147,13.108,13.1147,16000.0
2011-01-07 12:50:00,19.73,19.76,19.71,19.76,28700.0,13.1147,13.1346,13.1014,13.1346,28700.0
2011-01-07 12:55:00,19.76,19.79,19.76,19.78,18500.0,13.1346,13.1546,13.1346,13.1479,18500.0
2011-01-07 13:00:00,19.78,19.78,19.76,19.76,16600.0,13.1479,13.1479,13.1346,13.1346,16600.0
2011-01-07 13:05:00,19.76,19.79,19.76,19.77,25300.0,13.1346,13.1546,13.1346,13.1413,25300.0
2011-01-07 13:10:00,19.78,19.79,19.77,19.79,11300.0,13.1479,13.1546,13.1413,13.1546,11300.0
2011-01-07 13:15:00,19.79,19.83,19.78,19.82,79300.0,13.1546,13.1811,13.1479,13.1745,79300.0
2011-01-07 13:20:00,19.82,19.82,19.81,19.81,15500.0,13.1745,13.1745,13.1679,13.1679,15500.0
2011-01-07 13:25:00,19.82,19.82,19.79,19.81,57300.0,13.1745,13.1745,13.1546,13.1679,57300.0
2011-01-07 13:30:00,19.8,19.81,19.79,19.8,8300.0,13.1612,13.1679,13.1546,13.1612,8300.0
2011-01-07 13:35:00,19.8,19.81,19.8,19.81,26500.0,13.1612,13.1679,13.1612,13.1679,26500.0
2011-01-07 13:40:00,19.8,19.81,19.8,19.8,2100.0,13.1612,13.1679,13.1612,13.1612,2100.0
2011-01-07 13:45:00,19.81,19.81,19.8,19.8,3700.0,13.1679,13.1679,13.1612,13.1612,3700.0
2011-01-07 13:50:00,19.8,19.81,19.78,19.79,20600.0,13.1612,13.1679,13.1479,13.1546,20600.0
2011-01-07 13:55:00,19.79,19.79,19.73,19.75,59100.0,13.1546,13.1546,13.1147,13.128,59100.0
2011-01-07 14:00:00,19.75,19.76,19.74,19.76,20200.0,13.128,13.1346,13.1213,13.1346,20200.0
2011-01-07 14:05:00,19.76,19.76,19.75,19.75,6400.0,13.1346,13.1346,13.128,13.128,6400.0
2011-01-07 14:10:00,19.75,19.76,19.75,19.76,15000.0,13.128,13.1346,13.128,13.1346,15000.0
2011-01-07 14:15:00,19.76,19.76,19.73,19.75,38700.0,13.1346,13.1346,13.1147,13.128,38700.0
2011-01-07 14:20:00,19.75,19.76,19.75,19.76,16700.0,13.128,13.1346,13.128,13.1346,16700.0
2011-01-07 14:25:00,19.76,19.76,19.75,19.76,3600.0,13.1346,13.1346,13.128,13.1346,3600.0
2011-01-07 14:30:00,19.76,19.76,19.75,19.75,13300.0,13.1346,13.1346,13.128,13.128,13300.0
2011-01-07 14:35:00,19.75,19.76,19.75,19.76,8100.0,13.128,13.1346,13.128,13.1346,8100.0
2011-01-07 14:40:00,19.75,19.76,19.74,19.75,18600.0,13.128,13.1346,13.1213,13.128,18600.0
2011-01-07 14:45:00,19.76,19.76,19.74,19.76,14200.0,13.1346,13.1346,13.1213,13.1346,14200.0
2011-01-07 14:50:00,19.76,19.78,19.76,19.77,8600.0,13.1346,13.1479,13.1346,13.1413,8600.0
2011-01-07 14:55:00,19.78,19.79,19.77,19.77,13900.0,13.1479,13.1546,13.1413,13.1413,13900.0
2011-01-07 15:00:00,19.77,19.78,19.77,19.78,7600.0,13.1413,13.1479,13.1413,13.1479,7600.0
2011-01-07 15:05:00,19.77,19.79,19.77,19.79,37100.0,13.1413,13.1546,13.1413,13.1546,37100.0
2011-01-07 15:10:00,19.78,19.79,19.74,19.75,48800.0,13.1479,13.1546,13.1213,13.128,48800.0
2011-01-07 15:15:00,19.75,19.77,19.74,19.77,39700.0,13.128,13.1413,13.1213,13.1413,39700.0
2011-01-07 15:20:00,19.76,19.77,19.76,19.76,16200.0,13.1346,13.1413,13.1346,13.1346,16200.0
2011-01-07 15:25:00,19.77,19.77,19.75,19.77,53900.0,13.1413,13.1413,13.128,13.1413,53900.0
2011-01-07 15:30:00,19.76,19.77,19.75,19.77,60800.0,13.1346,13.1413,13.128,13.1413,60800.0
2011-01-07 15:35:00,19.76,19.78,19.74,19.74,121100.0,13.1346,13.1479,13.1213,13.1213,121100.0
2011-01-07 15:40:00,19.75,19.75,19.72,19.73,55900.0,13.128,13.128,13.108,13.1147,55900.0
2011-01-07 15:45:00,19.73,19.75,19.72,19.75,41300.0,13.1147,13.128,13.108,13.128,41300.0
2011-01-07 15:50:00,19.75,19.75,19.74,19.74,35900.0,13.128,13.128,13.1213,13.1213,35900.0
2011-01-07 15:55:00,19.75,19.77,19.73,19.73,176600.0,13.128,13.1413,13.1147,13.1147,176600.0
2011-01-10 09:30:00,19.61,19.62,19.39,19.43,74200.0,13.0349,13.0416,12.8887,12.9153,74200.0
2011-01-10 09:35:00,19.44,19.49,19.43,19.44,47000.0,12.9219,12.9551,12.9153,12.9219,47000.0
2011-01-10 09:40:00,19.44,19.44,19.37,19.4,115900.0,12.9219,12.9219,12.8754,12.8953,115900.0
2011-01-10 09:45:00,19.4,19.45,19.4,19.42,50000.0,12.8953,12.9286,12.8953,12.9086,50000.0
2011-01-10 09:50:00,19.42,19.42,19.36,19.4,74000.0,12.9086,12.9086,12.8687,12.8953,74000.0
2011-01-10 09:55:00,19.4,19.42,19.35,19.36,52800.0,12.8953,12.9086,12.8621,12.8687,52800.0
2011-01-10 10:00:00,19.36,19.37,19.35,19.36,42000.0,12.8687,12.8754,12.8621,12.8687,42000.0
2011-01-10 10:05:00,19.35,19.37,19.3,19.37,73600.0,12.8621,12.8754,12.8289,12.8754,73600.0
2011-01-10 10:10:00,19.37,19.4,19.35,19.36,93900.0,12.8754,12.8953,12.8621,12.8687,93900.0
2011-01-10 10:15:00,19.36,19.36,19.32,19.34,58400.0,12.8687,12.8687,12.8421,12.8554,58400.0
2011-01-10 10:20:00,19.33,19.41,19.33,19.41,51100.0,12.8488,12.902,12.8488,12.902,51100.0
2011-01-10 10:25:00,19.41,19.43,19.39,19.4,64100.0,12.902,12.9153,12.8887,12.8953,64100.0
2011-01-10 10:30:00,19.41,19.46,19.4,19.44,192400.0,12.902,12.9352,12.8953,12.9219,192400.0
2011-01-10 10:35:00,19.45,19.46,19.41,19.41,93000.0,12.9286,12.9352,12.902,12.902,93000.0
2011-01-10 10:40:00,19.41,19.44,19.41,19.41,34500.0,12.902,12.9219,12.902,12.902,34500.0
2011-01-10 10:45:00,19.42,19.43,19.4,19.43,50800.0,12.9086,12.9153,12.8953,12.9153,50800.0
2011-01-10 10:50:00,19.43,19.44,19.41,19.44,26500.0,12.9153,12.9219,12.902,12.9219,26500.0
2011-01-10 10:55:00,19.44,19.44,19.41,19.42,101200.0,12.9219,12.9219,12.902,12.9086,101200.0
2011-01-10 11:00:00,19.42,19.43,19.4,19.41,28100.0,12.9086,12.9153,12.8953,12.902,28100.0
2011-01-10 11:05:00,19.41,19.42,19.39,19.41,122300.0,12.902,12.9086,12.8887,12.902,122300.0
2011-01-10 11:10:00,19.42,19.46,19.41,19.42,44700.0,12.9086,12.9352,12.902,12.9086,44700.0
2011-01-10 11:15:00,19.43,19.45,19.43,19.44,60400.0,12.9153,12.9286,12.9153,12.9219,60400.0
2011-01-10 11:20:00,19.44,19.46,19.43,19.43,69000.0,12.9219,12.9352,12.9153,12.9153,69000.0
2011-01-10 11:25:00,19.44,19.47,19.43,19.46,38200.0,12.9219,12.9419,12.9153,12.9352,38200.0
2011-01-10 11:30:00,19.46,19.46,19.44,19.44,25400.0,12.9352,12.9352,12.9219,12.9219,25400.0
2011-01-10 11:35:00,19.44,19.45,19.42,19.42,37000.0,12.9219,12.9286,12.9086,12.9086,37000.0
2011-01-10 11:40:00,19.42,19.45,19.42,19.45,83100.0,12.9086,12.9286,12.9086,12.9286,83100.0
2011-01-10 11:45:00,19.45,19.45,19.42,19.42,65600.0,12.9286,12.9286,12.9086,12.9086,65600.0
2011-01-10 11:50:00,19.42,19.43,19.41,19.41,33000.0,12.9086,12.9153,12.902,12.902,33000.0
2011-01-10 11:55:00,19.42,19.42,19.4,19.4,70700.0,12.9086,12.9086,12.8953,12.8953,70700.0
2011-01-10 12:00:00,19.4,19.42,19.4,19.41,65300.0,12.8953,12.9086,12.8953,12.902,65300.0
2011-01-10 12:05:00,19.41,19.42,19.41,19.41,25300.0,12.902,12.9086,12.902,12.902,25300.0
2011-01-10 12:10:00,19.41,19.42,19.39,19.41,139400.0,12.902,12.9086,12.8887,12.902,139400.0
2011-01-10 12:15:00,19.41,19.43,19.4,19.42,71800.0,12.902,12.9153,12.8953,12.9086,71800.0
2011-01-10 12:20:00,19.42,19.43,19.41,19.43,35100.0,12.9086,12.9153,12.902,12.9153,35100.0
2011-01-10 12:25:00,19.43,19.46,19.42,19.45,33400.0,12.9153,12.9352,12.9086,12.9286,33400.0
2011-01-10 12:30:00,19.44,19.45,19.44,19.44,14700.0,12.9219,12.9286,12.9219,12.9219,14700.0
2011-01-10 12:35:00,19.44,19.45,19.42,19.43,76200.0,12.9219,12.9286,12.9086,12.9153,76200.0
2011-01-10 12:40:00,19.44,19.44,19.43,19.43,25500.0,12.9219,12.9219,12.9153,12.9153,25500.0
2011-01-10 12:45:00,19.43,19.45,19.43,19.45,33100.0,12.9153,12.9286,12.9153,12.9286,33100.0
2011-01-10 12:50:00,19.44,19.45,19.41,19.41,25400.0,12.9219,12.9286,12.902,12.902,25400.0
2011-01-10 12:55:00,19.41,19.42,19.4,19.4,45800.0,12.902,12.9086,12.8953,12.8953,45800.0
2011-01-10 13:00:00,19.41,19.41,19.4,19.4,37000.0,12.902,12.902,12.8953,12.8953,37000.0
2011-01-10 13:05:00,19.41,19.41,19.39,19.4,104000.0,12.902,12.902,12.8887,12.8953,104000.0
2011-01-10 13:10:00,19.4,19.41,19.37,19.38,67200.0,12.8953,12.902,12.8754,12.882,67200.0
2011-01-10 13:15:00,19.38,19.39,19.34,19.34,46200.0,12.882,12.8887,12.8554,12.8554,46200.0
2011-01-10 13:20:00,19.34,19.35,19.32,19.32,38000.0,12.8554,12.8621,12.8421,12.8421,38000.0
2011-01-10 13:25:00,19.32,19.33,19.32,19.32,34700.0,12.8421,12.8488,12.8421,12.8421,34700.0
2011-01-10 13:30:00,19.32,19.32,19.31,19.31,37500.0,12.8421,12.8421,12.8355,12.8355,37500.0
2011-01-10 13:35:00,19.32,19.32,19.3,19.31,48300.0,12.8421,12.8421,12.8289,12.8355,48300.0
2011-01-10 13:40:00,19.3,19.31,19.29,19.29,74100.0,12.8289,12.8355,12.8222,12.8222,74100.0
2011-01-10 13:45:00,19.29,19.3,19.29,19.29,27800.0,12.8222,12.8289,12.8222,12.8222,27800.0
2011-01-10 13:50:00,19.3,19.3,19.28,19.28,65000.0,12.8289,12.8289,12.8156,12.8156,65000.0
2011-01-10 13:55:00,19.28,19.29,19.27,19.27,51400.0,12.8156,12.8222,12.8089,12.8089,51400.0
2011-01-10 14:00:00,19.27,19.3,19.26,19.3,151400.0,12.8089,12.8289,12.8023,12.8289,151400.0
2011-01-10 14:05:00,19.3,19.33,19.29,19.33,80000.0,12.8289,12.8488,12.8222,12.8488,80000.0
2011-01-10 14:10:00,19.32,19.36,19.32,19.35,102900.0,12.8421,12.8687,12.8421,12.8621,102900.0
2011-01-10 14:15:00,19.36,19.36,19.31,19.31,73600.0,12.8687,12.8687,12.8355,12.8355,73600.0
2011-01-10 14:20:00,19.31,19.32,19.29,19.32,99800.0,12.8355,12.8421,12.8222,12.8421,99800.0
2011-01-10 14:25:00,19.32,19.32,19.3,19.3,66000.0,12.8421,12.8421,12.8289,12.8289,66000.0
2011-01-10 14:30:00,19.3,19.31,19.3,19.3,31700.0,12.8289,12.8355,12.8289,12.8289,31700.0
2011-01-10 14:35:00,19.31,19.31,19.27,19.29,132600.0,12.8355,12.8355,12.8089,12.8222,132600.0
2011-01-10 14:40:00,19.29,19.29,19.26,19.27,64300.0,12.8222,12.8222,12.8023,12.8089,64300.0
2011-01-10 14:45:00,19.27,19.28,19.27,19.27,40200.0,12.8089,12.8156,12.8089,12.8089,40200.0
2011-01-10 14:50:00,19.28,19.29,19.27,19.29,54600.0,12.8156,12.8222,12.8089,12.8222,54600.0
2011-01-10 14:55:00,19.29,19.29,19.27,19.28,166700.0,12.8222,12.8222,12.8089,12.8156,166700.0
2011-01-10 15:00:00,19.28,19.32,19.28,19.32,48700.0,12.8156,12.8421,12.8156,12.8421,48700.0
2011-01-10 15:05:00,19.32,19.36,19.32,19.35,94400.0,12.8421,12.8687,12.8421,12.8621,94400.0
2011-01-10 15:10:00,19.35,19.38,19.35,19.36,98200.0,12.8621,12.882,12.8621,12.8687,98200.0
2011-01-10 15:15:00,19.37,19.37,19.36,19.36,46300.0,12.8754,12.8754,12.8687,12.8687,46300.0
2011-01-10 15:20:00,19.37,19.37,19.36,19.37,30600.0,12.8754,12.8754,12.8687,12.8754,30600.0
2011-01-10 15:25:00,19.37,19.39,19.36,19.38,127400.0,12.8754,12.8887,12.8687,12.882,127400.0
2011-01-10 15:30:00,19.38,19.38,19.35,19.35,126900.0,12.882,12.882,12.8621,12.8621,126900.0
2011-01-10 15:35:00,19.35,19.36,19.34,19.34,71000.0,12.8621,12.8687,12.8554,12.8554,71000.0
2011-01-10 15:40:00,19.34,19.35,19.32,19.32,170300.0,12.8554,12.8621,12.8421,12.8421,170300.0
2011-01-10 15:45:00,19.33,19.34,19.32,19.33,101800.0,12.8488,12.8554,12.8421,12.8488,101800.0
2011-01-10 15:50:00,19.33,19.34,19.33,19.33,60500.0,12.8488,12.8554,12.8488,12.8488,60500.0
2011-01-10 15:55:00,19.33,19.34,19.29,19.29,382800.0,12.8488,12.8554,12.8222,12.8222,382800.0
2011-01-11 09:30:00,19.33,19.44,19.28,19.28,116500.0,12.8488,12.9219,12.8156,12.8156,116500.0
2011-01-11 09:35:00,19.28,19.34,19.21,19.34,113500.0,12.8156,12.8554,12.769,12.8554,113500.0
2011-01-11 09:40:00,19.34,19.4,19.31,19.36,100900.0,12.8554,12.8953,12.8355,12.8687,100900.0
2011-01-11 09:45:00,19.36,19.4,19.3,19.31,163600.0,12.8687,12.8953,12.8289,12.8355,163600.0
2011-01-11 09:50:00,19.3,19.31,19.25,19.26,98300.0,12.8289,12.8355,12.7956,12.8023,98300.0
2011-01-11 09:55:00,19.26,19.27,19.24,19.25,36500.0,12.8023,12.8089,12.789,12.7956,36500.0
2011-01-11 10:00:00,19.25,19.3,19.24,19.28,115500.0,12.7956,12.8289,12.789,12.8156,115500.0
2011-01-11 10:05:00,19.27,19.29,19.25,19.26,63700.0,12.8089,12.8222,12.7956,12.8023,63700.0
2011-01-11 10:10:00,19.26,19.27,19.26,19.27,17600.0,12.8023,12.8089,12.8023,12.8089,17600.0
2011-01-11 10:15:00,19.27,19.31,19.27,19.3,130700.0,12.8089,12.8355,12.8089,12.8289,130700.0
2011-01-11 10:20:00,19.31,19.31,19.27,19.29,53000.0,12.8355,12.8355,12.8089,12.8222,53000.0
2011-01-11 10:25:00,19.29,19.3,19.27,19.28,60700.0,12.8222,12.8289,12.8089,12.8156,60700.0
2011-01-11 10:30:00,19.28,19.32,19.28,19.32,43300.0,12.8156,12.8421,12.8156,12.8421,43300.0
2011-01-11 10:35:00,19.32,19.33,19.31,19.32,47700.0,12.8421,12.8488,12.8355,12.8421,47700.0
2011-01-11 10:40:00,19.32,19.32,19.31,19.32,22800.0,12.8421,12.8421,12.8355,12.8421,22800.0
2011-01-11 10:45:00,19.32,19.34,19.31,19.34,53000.0,12.8421,12.8554,12.8355,12.8554,53000.0
2011-01-11 10:50:00,19.34,19.37,19.33,19.36,71000.0,12.8554,12.8754,12.8488,12.8687,71000.0
2011-01-11 10:55:00,19.36,19.37,19.36,19.36,19600.0,12.8687,12.8754,12.8687,12.8687,19600.0
2011-01-11 11:00:00,19.36,19.4,19.36,19.4,62800.0,12.8687,12.8953,12.8687,12.8953,62800.0
2011-01-11 11:05:00,19.39,19.41,19.39,19.41,22700.0,12.8887,12.902,12.8887,12.902,22700.0
2011-01-11 11:10:00,19.4,19.41,19.38,19.38,28300.0,12.8953,12.902,12.882,12.882,28300.0
2011-01-11 11:15:00,19.38,19.39,19.35,19.35,49600.0,12.882,12.8887,12.8621,12.8621,49600.0
2011-01-11 11:20:00,19.35,19.36,19.35,19.35,5600.0,12.8621,12.8687,12.8621,12.8621,5600.0
2011-01-11 11:25:00,19.35,19.36,19.33,19.35,52400.0,12.8621,12.8687,12.8488,12.8621,52400.0
2011-01-11 11:30:00,19.35,19.36,19.35,19.35,32400.0,12.8621,12.8687,12.8621,12.8621,32400.0
2011-01-11 11:35:00,19.36,19.36,19.33,19.33,31700.0,12.8687,12.8687,12.8488,12.8488,31700.0
2011-01-11 11:40:00,19.34,19.37,19.33,19.34,260300.0,12.8554,12.8754,12.8488,12.8554,260300.0
2011-01-11 11:45:00,19.35,19.36,19.34,19.35,20400.0,12.8621,12.8687,12.8554,12.8621,20400.0
2011-01-11 11:50:00,19.35,19.36,19.34,19.35,30500.0,12.8621,12.8687,12.8554,12.8621,30500.0
2011-01-11 11:55:00,19.35,19.36,19.34,19.35,30200.0,12.8621,12.8687,12.8554,12.8621,30200.0
2011-01-11 12:00:00,19.35,19.36,19.3,19.3,61700.0,12.8621,12.8687,12.8289,12.8289,61700.0
2011-01-11 12:05:00,19.31,19.31,19.26,19.26,37300.0,12.8355,12.8355,12.8023,12.8023,37300.0
2011-01-11 12:10:00,19.26,19.27,19.25,19.25,41500.0,12.8023,12.8089,12.7956,12.7956,41500.0
2011-01-11 12:15:00,19.25,19.29,19.25,19.28,88200.0,12.7956,12.8222,12.7956,12.8156,88200.0
2011-01-11 12:20:00,19.28,19.28,19.27,19.28,12100.0,12.8156,12.8156,12.8089,12.8156,12100.0
2011-01-11 12:25:00,19.27,19.29,19.27,19.28,30300.0,12.8089,12.8222,12.8089,12.8156,30300.0
2011-01-11 12:30:00,19.28,19.29,19.28,19.29,17200.0,12.8156,12.8222,12.8156,12.8222,17200.0
2011-01-11 12:35:00,19.28,19.3,19.28,19.3,32600.0,12.8156,12.8289,12.8156,12.8289,32600.0
2011-01-11 12:40:00,19.3,19.3,19.28,19.28,21400.0,12.8289,12.8289,12.8156,12.8156,21400.0
2011-01-11 12:45:00,19.28,19.28,19.26,19.27,84600.0,12.8156,12.8156,12.8023,12.8089,84600.0
2011-01-11 12:50:00,19.27,19.28,19.27,19.27,10600.0,12.8089,12.8156,12.8089,12.8089,10600.0
2011-01-11 12:55:00,19.27,19.28,19.27,19.27,13700.0,12.8089,12.8156,12.8089,12.8089,13700.0
2011-01-11 13:00:00,19.28,19.29,19.27,19.29,38100.0,12.8156,12.8222,12.8089,12.8222,38100.0
2011-01-11 13:05:00,19.28,19.29,19.25,19.25,64400.0,12.8156,12.8222,12.7956,12.7956,64400.0
2011-01-11 13:10:00,19.25,19.27,19.23,19.27,88600.0,12.7956,12.8089,12.7823,12.8089,88600.0
2011-01-11 13:15:00,19.27,19.27,19.26,19.27,7200.0,12.8089,12.8089,12.8023,12.8089,7200.0
2011-01-11 13:20:00,19.27,19.27,19.25,19.26,60700.0,12.8089,12.8089,12.7956,12.8023,60700.0
2011-01-11 13:25:00,19.26,19.27,19.24,19.24,63400.0,12.8023,12.8089,12.789,12.789,63400.0
2011-01-11 13:30:00,19.24,19.26,19.24,19.24,76700.0,12.789,12.8023,12.789,12.789,76700.0
2011-01-11 13:35:00,19.25,19.26,19.24,19.25,48200.0,12.7956,12.8023,12.789,12.7956,48200.0
2011-01-11 13:40:00,19.24,19.24,19.22,19.24,53800.0,12.789,12.789,12.7757,12.789,53800.0
2011-01-11 13:45:00,19.24,19.26,19.24,19.25,118100.0,12.789,12.8023,12.789,12.7956,118100.0
2011-01-11 13:50:00,19.24,19.25,19.22,19.25,21200.0,12.789,12.7956,12.7757,12.7956,21200.0
2011-01-11 13:55:00,19.25,19.25,19.22,19.23,24200.0,12.7956,12.7956,12.7757,12.7823,24200.0
2011-01-11 14:00:00,19.22,19.24,19.22,19.22,30300.0,12.7757,12.789,12.7757,12.7757,30300.0
2011-01-11 14:05:00,19.22,19.24,19.21,19.24,34100.0,12.7757,12.789,12.769,12.789,34100.0
2011-01-11 14:10:00,19.23,19.24,19.22,19.24,30500.0,12.7823,12.789,12.7757,12.789,30500.0
2011-01-11 14:15:00,19.24,19.24,19.22,19.23,22100.0,12.789,12.789,12.7757,12.7823,22100.0
2011-01-11 14:20:00,19.23,19.24,19.22,19.22,44500.0,12.7823,12.789,12.7757,12.7757,44500.0
2011-01-11 14:25:00,19.22,19.23,19.2,19.21,127100.0,12.7757,12.7823,12.7624,12.769,127100.0
2011-01-11 14:30:00,19.2,19.22,19.18,19.2,97100.0,12.7624,12.7757,12.7491,12.7624,97100.0
2011-01-11 14:35:00,19.19,19.2,19.19,19.19,19700.0,12.7557,12.7624,12.7557,12.7557,19700.0
2011-01-11 14:40:00,19.2,19.2,19.19,19.19,19300.0,12.7624,12.7624,12.7557,12.7557,19300.0
2011-01-11 14:45:00,19.2,19.2,19.18,19.18,48200.0,12.7624,12.7624,12.7491,12.7491,48200.0
2011-01-11 14:50:00,19.18,19.19,19.14,19.16,130300.0,12.7491,12.7557,12.7225,12.7358,130300.0
2011-01-11 14:55:00,19.16,19.18,19.15,19.18,40100.0,12.7358,12.7491,12.7291,12.7491,40100.0
2011-01-11 15:00:00,19.18,19.2,19.17,19.2,28500.0,12.7491,12.7624,12.7424,12.7624,28500.0
2011-01-11 15:05:00,19.2,19.2,19.19,19.2,62000.0,12.7624,12.7624,12.7557,12.7624,62000.0
2011-01-11 15:10:00,19.19,19.2,19.19,19.19,18000.0,12.7557,12.7624,12.7557,12.7557,18000.0
2011-01-11 15:15:00,19.2,19.21,19.18,19.19,137900.0,12.7624,12.769,12.7491,12.7557,137900.0
2011-01-11 15:20:00,19.2,19.22,19.19,19.22,77500.0,12.7624,12.7757,12.7557,12.7757,77500.0
2011-01-11 15:25:00,19.22,19.24,19.21,19.23,74600.0,12.7757,12.789,12.769,12.7823,74600.0
2011-01-11 15:30:00,19.23,19.25,19.23,19.25,65900.0,12.7823,12.7956,12.7823,12.7956,65900.0
2011-01-11 15:35:00,19.25,19.27,19.24,19.26,95500.0,12.7956,12.8089,12.789,12.8023,95500.0
2011-01-11 15:40:00,19.27,19.27,19.23,19.26,205000.0,12.8089,12.8089,12.7823,12.8023,205000.0
2011-01-11 15:45:00,19.25,19.26,19.23,19.25,146900.0,12.7956,12.8023,12.7823,12.7956,146900.0
2011-01-11 15:50:00,19.26,19.27,19.25,19.26,263400.0,12.8023,12.8089,12.7956,12.8023,263400.0
2011-01-11 15:55:00,19.27,19.29,19.26,19.28,569800.0,12.8089,12.8222,12.8023,12.8156,569800.0
2011-01-12 09:30:00,19.28,19.37,19.27,19.35,89900.0,12.8156,12.8754,12.8089,12.8621,89900.0
2011-01-12 09:35:00,19.35,19.4,19.33,19.35,52200.0,12.8621,12.8953,12.8488,12.8621,52200.0
2011-01-12 09:40:00,19.35,19.36,19.32,19.36,42900.0,12.8621,12.8687,12.8421,12.8687,42900.0
2011-01-12 09:45:00,19.36,19.4,19.35,19.4,39200.0,12.8687,12.8953,12.8621,12.8953,39200.0
2011-01-12 09:50:00,19.4,19.4,19.38,19.39,27500.0,12.8953,12.8953,12.882,12.8887,27500.0
2011-01-12 09:55:00,19.38,19.39,19.38,19.39,27200.0,12.882,12.8887,12.882,12.8887,27200.0
2011-01-12 10:00:00,19.39,19.4,19.37,19.39,36900.0,12.8887,12.8953,12.8754,12.8887,36900.0
2011-01-12 10:05:00,19.38,19.4,19.37,19.37,76500.0,12.882,12.8953,12.8754,12.8754,76500.0
2011-01-12 10:10:00,19.37,19.38,19.34,19.34,117900.0,12.8754,12.882,12.8554,12.8554,117900.0
2011-01-12 10:15:00,19.34,19.36,19.33,19.36,33300.0,12.8554,12.8687,12.8488,12.8687,33300.0
2011-01-12 10:20:00,19.35,19.38,19.35,19.36,36500.0,12.8621,12.882,12.8621,12.8687,36500.0
2011-01-12 10:25:00,19.37,19.37,19.34,19.35,50600.0,12.8754,12.8754,12.8554,12.8621,50600.0
2011-01-12 10:30:00,19.35,19.35,19.34,19.34,44400.0,12.8621,12.8621,12.8554,12.8554,44400.0
2011-01-12 10:35:00,19.35,19.35,19.34,19.35,9100.0,12.8621,12.8621,12.8554,12.8621,9100.0
2011-01-12 10:40:00,19.35,19.37,19.34,19.37,40400.0,12.8621,12.8754,12.8554,12.8754,40400.0
2011-01-12 10:45:00,19.37,19.37,19.32,19.33,79500.0,12.8754,12.8754,12.8421,12.8488,79500.0
2011-01-12 10:50:00,19.32,19.33,19.32,19.33,3900.0,12.8421,12.8488,12.8421,12.8488,3900.0
2011-01-12 10:55:00,19.33,19.37,19.32,19.37,30100.0,12.8488,12.8754,12.8421,12.8754,30100.0
2011-01-12 11:00:00,19.37,19.37,19.36,19.36,7600.0,12.8754,12.8754,12.8687,12.8687,7600.0
2011-01-12 11:05:00,19.37,19.37,19.36,19.37,36800.0,12.8754,12.8754,12.8687,12.8754,36800.0
2011-01-12 11:10:00,19.37,19.38,19.36,19.37,37900.0,12.8754,12.882,12.8687,12.8754,37900.0
2011-01-12 11:15:00,19.36,19.37,19.36,19.36,21100.0,12.8687,12.8754,12.8687,12.8687,21100.0
2011-01-12 11:20:00,19.36,19.37,19.35,19.36,22000.0,12.8687,12.8754,12.8621,12.8687,22000.0
2011-01-12 11:25:00,19.36,19.37,19.35,19.36,58200.0,12.8687,12.8754,12.8621,12.8687,58200.0
2011-01-12 11:30:00,19.36,19.37,19.36,19.36,29700.0,12.8687,12.8754,12.8687,12.8687,29700.0
2011-01-12 11:35:00,19.36,19.37,19.35,19.36,135100.0,12.8687,12.8754,12.8621,12.8687,135100.0
2011-01-12 11:40:00,19.36,19.37,19.35,19.36,17800.0,12.8687,12.8754,12.8621,12.8687,17800.0
2011-01-12 11:45:00,19.36,19.37,19.36,19.37,14200.0,12.8687,12.8754,12.8687,12.8754,14200.0
2011-01-12 11:50:00,19.37,19.37,19.36,19.37,16700.0,12.8754,12.8754,12.8687,12.8754,16700.0
2011-01-12 11:55:00,19.37,19.37,19.36,19.36,13200.0,12.8754,12.8754,12.8687,12.8687,13200.0
2011-01-12 12:00:00,19.36,19.37,19.36,19.37,11100.0,12.8687,12.8754,12.8687,12.8754,11100.0
2011-01-12 12:05:00,19.36,19.37,19.36,19.36,5300.0,12.8687,12.8754,12.8687,12.8687,5300.0
2011-01-12 12:10:00,19.36,19.37,19.36,19.37,12200.0,12.8687,12.8754,12.8687,12.8754,12200.0
2011-01-12 12:15:00,19.37,19.37,19.35,19.36,37300.0,12.8754,12.8754,12.8621,12.8687,37300.0
2011-01-12 12:20:00,19.35,19.36,19.35,19.36,12100.0,12.8621,12.8687,12.8621,12.8687,12100.0
2011-01-12 12:25:00,19.36,19.36,19.35,19.35,7100.0,12.8687,12.8687,12.8621,12.8621,7100.0
2011-01-12 12:30:00,19.35,19.36,19.35,19.36,4300.0,12.8621,12.8687,12.8621,12.8687,4300.0
2011-01-12 12:35:00,19.36,19.36,19.33,19.33,30200.0,12.8687,12.8687,12.8488,12.8488,30200.0
2011-01-12 12:40:00,19.33,19.33,19.32,19.32,17600.0,12.8488,12.8488,12.8421,12.8421,17600.0
2011-01-12 12:45:00,19.32,19.34,19.32,19.33,90100.0,12.8421,12.8554,12.8421,12.8488,90100.0
2011-01-12 12:50:00,19.33,19.34,19.32,19.32,37300.0,12.8488,12.8554,12.8421,12.8421,37300.0
2011-01-12 12:55:00,19.32,19.32,19.3,19.3,17300.0,12.8421,12.8421,12.8289,12.8289,17300.0
2011-01-12 13:00:00,19.31,19.31,19.29,19.3,41100.0,12.8355,12.8355,12.8222,12.8289,41100.0
2011-01-12 13:05:00,19.3,19.31,19.28,19.28,46100.0,12.8289,12.8355,12.8156,12.8156,46100.0
2011-01-12 13:10:00,19.28,19.29,19.28,19.29,5900.0,12.8156,12.8222,12.8156,12.8222,5900.0
2011-01-12 13:15:00,19.29,19.3,19.28,19.3,11400.0,12.8222,12.8289,12.8156,12.8289,11400.0
2011-01-12 13:20:00,19.3,19.31,19.29,19.3,11600.0,12.8289,12.8355,12.8222,12.8289,11600.0
2011-01-12 13:25:00,19.31,19.31,19.3,19.31,3300.0,12.8355,12.8355,12.8289,12.8355,3300.0
2011-01-12 13:30:00,19.3,19.31,19.3,19.3,6000.0,12.8289,12.8355,12.8289,12.8289,6000.0
2011-01-12 13:35:00,19.31,19.31,19.3,19.3,3800.0,12.8355,12.8355,12.8289,12.8289,3800.0
2011-01-12 13:40:00,19.3,19.33,19.3,19.33,43200.0,12.8289,12.8488,12.8289,12.8488,43200.0
2011-01-12 13:45:00,19.33,19.33,19.3,19.3,57100.0,12.8488,12.8488,12.8289,12.8289,57100.0
2011-01-12 13:50:00,19.3,19.31,19.29,19.3,59900.0,12.8289,12.8355,12.8222,12.8289,59900.0
2011-01-12 13:55:00,19.31,19.31,19.3,19.31,6800.0,12.8355,12.8355,12.8289,12.8355,6800.0
2011-01-12 14:00:00,19.31,19.32,19.3,19.32,36900.0,12.8355,12.8421,12.8289,12.8421,36900.0
2011-01-12 14:05:00,19.31,19.32,19.31,19.31,8200.0,12.8355,12.8421,12.8355,12.8355,8200.0
2011-01-12 14:10:00,19.32,19.32,19.31,19.31,10200.0,12.8421,12.8421,12.8355,12.8355,10200.0
2011-01-12 14:15:00,19.31,19.32,19.31,19.31,32500.0,12.8355,12.8421,12.8355,12.8355,32500.0
2011-01-12 14:20:00,19.32,19.32,19.3,19.3,79000.0,12.8421,12.8421,12.8289,12.8289,79000.0
2011-01-12 14:25:00,19.31,19.31,19.3,19.3,17900.0,12.8355,12.8355,12.8289,12.8289,17900.0
2011-01-12 14:30:00,19.3,19.31,19.3,19.31,22400.0,12.8289,12.8355,12.8289,12.8355,22400.0
2011-01-12 14:35:00,19.3,19.31,19.3,19.31,8100.0,12.8289,12.8355,12.8289,12.8355,8100.0
2011-01-12 14:40:00,19.31,19.31,19.3,19.3,93100.0,12.8355,12.8355,12.8289,12.8289,93100.0
2011-01-12 14:45:00,19.3,19.31,19.29,19.29,25400.0,12.8289,12.8355,12.8222,12.8222,25400.0
2011-01-12 14:50:00,19.3,19.3,19.28,19.28,54600.0,12.8289,12.8289,12.8156,12.8156,54600.0
2011-01-12 14:55:00,19.28,19.29,19.28,19.28,20000.0,12.8156,12.8222,12.8156,12.8156,20000.0
2011-01-12 15:00:00,19.29,19.29,19.28,19.28,20400.0,12.8222,12.8222,12.8156,12.8156,20400.0
2011-01-12 15:05:00,19.28,19.29,19.27,19.27,24400.0,12.8156,12.8222,12.8089,12.8089,24400.0
2011-01-12 15:10:00,19.28,19.28,19.24,19.24,68400.0,12.8156,12.8156,12.789,12.789,68400.0
2011-01-12 15:15:00,19.24,19.25,19.22,19.23,38600.0,12.789,12.7956,12.7757,12.7823,38600.0
2011-01-12 15:20:00,19.22,19.23,19.22,19.23,31400.0,12.7757,12.7823,12.7757,12.7823,31400.0
2011-01-12 15:25:00,19.23,19.23,19.21,19.22,47300.0,12.7823,12.7823,12.769,12.7757,47300.0
2011-01-12 15:30:00,19.22,19.22,19.21,19.22,68800.0,12.7757,12.7757,12.769,12.7757,68800.0
2011-01-12 15:35:00,19.22,19.22,19.2,19.21,69700.0,12.7757,12.7757,12.7624,12.769,69700.0
2011-01-12 15:40:00,19.21,19.23,19.2,19.23,66100.0,12.769,12.7823,12.7624,12.7823,66100.0
2011-01-12 15:45:00,19.23,19.25,19.2,19.2,133000.0,12.7823,12.7956,12.7624,12.7624,133000.0
2011-01-12 15:50:00,19.2,19.23,19.2,19.23,258900.0,12.7624,12.7823,12.7624,12.7823,258900.0
2011-01-12 15:55:00,19.23,19.24,19.22,19.24,216500.0,12.7823,12.789,12.7757,12.789,216500.0
2011-01-13 09:30:00,19.26,19.26,19.13,19.15,45500.0,12.8023,12.8023,12.7159,12.7291,45500.0
2011-01-13 09:35:00,19.16,19.17,19.12,19.14,25900.0,12.7358,12.7424,12.7092,12.7225,25900.0
2011-01-13 09:40:00,19.14,19.17,19.13,19.17,25200.0,12.7225,12.7424,12.7159,12.7424,25200.0
2011-01-13 09:45:00,19.16,19.17,19.14,19.15,18000.0,12.7358,12.7424,12.7225,12.7291,18000.0
2011-01-13 09:50:00,19.15,19.2,19.15,19.2,31100.0,12.7291,12.7624,12.7291,12.7624,31100.0
2011-01-13 09:55:00,19.2,19.2,19.19,19.2,8900.0,12.7624,12.7624,12.7557,12.7624,8900.0
2011-01-13 10:00:00,19.2,19.21,19.19,19.19,64100.0,12.7624,12.769,12.7557,12.7557,64100.0
2011-01-13 10:05:00,19.19,19.2,19.17,19.18,69700.0,12.7557,12.7624,12.7424,12.7491,69700.0
2011-01-13 10:10:00,19.17,19.18,19.17,19.17,15800.0,12.7424,12.7491,12.7424,12.7424,15800.0
2011-01-13 10:15:00,19.17,19.19,19.17,19.19,19300.0,12.7424,12.7557,12.7424,12.7557,19300.0
2011-01-13 10:20:00,19.19,19.21,19.18,19.21,17900.0,12.7557,12.769,12.7491,12.769,17900.0
2011-01-13 10:25:00,19.21,19.24,19.21,19.24,38800.0,12.769,12.789,12.769,12.789,38800.0
2011-01-13 10:30:00,19.24,19.24,19.22,19.22,30800.0,12.789,12.789,12.7757,12.7757,30800.0
2011-01-13 10:35:00,19.23,19.23,19.22,19.23,30900.0,12.7823,12.7823,12.7757,12.7823,30900.0
2011-01-13 10:40:00,19.23,19.23,19.22,19.23,7300.0,12.7823,12.7823,12.7757,12.7823,7300.0
2011-01-13 10:45:00,19.22,19.23,19.21,19.22,72800.0,12.7757,12.7823,12.769,12.7757,72800.0
2011-01-13 10:50:00,19.22,19.23,19.22,19.22,29000.0,12.7757,12.7823,12.7757,12.7757,29000.0
2011-01-13 10:55:00,19.23,19.23,19.22,19.22,49800.0,12.7823,12.7823,12.7757,12.7757,49800.0
2011-01-13 11:00:00,19.22,19.23,19.22,19.23,11400.0,12.7757,12.7823,12.7757,12.7823,11400.0
2011-01-13 11:05:00,19.22,19.23,19.22,19.23,7200.0,12.7757,12.7823,12.7757,12.7823,7200.0
2011-01-13 11:10:00,19.23,19.23,19.2,19.21,58700.0,12.7823,12.7823,12.7624,12.769,58700.0
2011-01-13 11:15:00,19.21,19.22,19.21,19.22,16800.0,12.769,12.7757,12.769,12.7757,16800.0
2011-01-13 11:20:00,19.21,19.22,19.2,19.2,6500.0,12.769,12.7757,12.7624,12.7624,6500.0
2011-01-13 11:25:00,19.21,19.21,19.2,19.21,7300.0,12.769,12.769,12.7624,12.769,7300.0
2011-01-13 11:30:00,19.2,19.22,19.2,19.22,26700.0,12.7624,12.7757,12.7624,12.7757,26700.0
2011-01-13 11:35:00,19.22,19.22,19.21,19.22,2900.0,12.7757,12.7757,12.769,12.7757,2900.0
2011-01-13 11:40:00,19.22,19.22,19.19,19.21,19400.0,12.7757,12.7757,12.7557,12.769,19400.0
2011-01-13 11:45:00,19.21,19.21,19.18,19.19,29400.0,12.769,12.769,12.7491,12.7557,29400.0
2011-01-13 11:50:00,19.2,19.21,19.19,19.21,14500.0,12.7624,12.769,12.7557,12.769,14500.0
2011-01-13 11:55:00,19.2,19.21,19.19,19.2,16500.0,12.7624,12.769,12.7557,12.7624,16500.0
2011-01-13 12:00:00,19.19,19.2,19.19,19.2,4700.0,12.7557,12.7624,12.7557,12.7624,4700.0
2011-01-13 12:05:00,19.19,19.2,19.19,19.2,1700.0,12.7557,12.7624,12.7557,12.7624,1700.0
2011-01-13 12:10:00,19.2,19.2,19.19,19.19,14200.0,12.7624,12.7624,12.7557,12.7557,14200.0
2011-01-13 12:15:00,19.19,19.2,19.19,19.19,7300.0,12.7557,12.7624,12.7557,12.7557,7300.0
2011-01-13 12:20:00,19.2,19.2,19.19,19.19,6100.0,12.7624,12.7624,12.7557,12.7557,6100.0
2011-01-13 12:25:00,19.2,19.2,19.19,19.2,3000.0,12.7624,12.7624,12.7557,12.7624,3000.0
2011-01-13 12:30:00,19.2,19.2,19.19,19.19,1600.0,12.7624,12.7624,12.7557,12.7557,1600.0
2011-01-13 12:35:00,19.2,19.2,19.19,19.2,18200.0,12.7624,12.7624,12.7557,12.7624,18200.0
2011-01-13 12:40:00,19.2,19.22,19.19,19.22,37800.0,12.7624,12.7757,12.7557,12.7757,37800.0
2011-01-13 12:45:00,19.22,19.22,19.21,19.22,1500.0,12.7757,12.7757,12.769,12.7757,1500.0
2011-01-13 12:50:00,19.21,19.22,19.21,19.22,4300.0,12.769,12.7757,12.769,12.7757,4300.0
2011-01-13 12:55:00,19.22,19.22,19.21,19.22,2800.0,12.7757,12.7757,12.769,12.7757,2800.0
2011-01-13 13:00:00,19.21,19.21,19.18,19.19,111900.0,12.769,12.769,12.7491,12.7557,111900.0
2011-01-13 13:05:00,19.19,19.2,19.18,19.19,25300.0,12.7557,12.7624,12.7491,12.7557,25300.0
2011-01-13 13:10:00,19.19,19.21,19.19,19.21,33300.0,12.7557,12.769,12.7557,12.769,33300.0
2011-01-13 13:15:00,19.21,19.23,19.2,19.23,11900.0,12.769,12.7823,12.7624,12.7823,11900.0
2011-01-13 13:20:00,19.22,19.23,19.2,19.21,30000.0,12.7757,12.7823,12.7624,12.769,30000.0
2011-01-13 13:25:00,19.21,19.21,19.2,19.21,5800.0,12.769,12.769,12.7624,12.769,5800.0
2011-01-13 13:30:00,19.2,19.21,19.2,19.2,8400.0,12.7624,12.769,12.7624,12.7624,8400.0
2011-01-13 13:35:00,19.2,19.2,19.19,19.19,17600.0,12.7624,12.7624,12.7557,12.7557,17600.0
2011-01-13 13:40:00,19.19,19.19,19.18,19.18,15100.0,12.7557,12.7557,12.7491,12.7491,15100.0
2011-01-13 13:45:00,19.18,19.18,19.17,19.18,8500.0,12.7491,12.7491,12.7424,12.7491,8500.0
2011-01-13 13:50:00,19.17,19.18,19.17,19.17,9400.0,12.7424,12.7491,12.7424,12.7424,9400.0
2011-01-13 13:55:00,19.18,19.18,19.17,19.18,3000.0,12.7491,12.7491,12.7424,12.7491,3000.0
2011-01-13 14:00:00,19.18,19.18,19.17,19.18,13400.0,12.7491,12.7491,12.7424,12.7491,13400.0
2011-01-13 14:05:00,19.17,19.18,19.17,19.18,3300.0,12.7424,12.7491,12.7424,12.7491,3300.0
2011-01-13 14:10:00,19.18,19.18,19.13,19.14,48600.0,12.7491,12.7491,12.7159,12.7225,48600.0
2011-01-13 14:15:00,19.14,19.17,19.14,19.15,30700.0,12.7225,12.7424,12.7225,12.7291,30700.0
2011-01-13 14:20:00,19.14,19.17,19.14,19.17,26800.0,12.7225,12.7424,12.7225,12.7424,26800.0
2011-01-13 14:25:00,19.17,19.17,19.16,19.17,3100.0,12.7424,12.7424,12.7358,12.7424,3100.0
2011-01-13 14:30:00,19.17,19.18,19.16,19.17,17800.0,12.7424,12.7491,12.7358,12.7424,17800.0
2011-01-13 14:35:00,19.18,19.18,19.17,19.18,6300.0,12.7491,12.7491,12.7424,12.7491,6300.0
2011-01-13 14:40:00,19.17,19.18,19.17,19.17,5100.0,12.7424,12.7491,12.7424,12.7424,5100.0
2011-01-13 14:45:00,19.17,19.18,19.17,19.18,8200.0,12.7424,12.7491,12.7424,12.7491,8200.0
2011-01-13 14:50:00,19.17,19.18,19.14,19.15,69200.0,12.7424,12.7491,12.7225,12.7291,69200.0
2011-01-13 14:55:00,19.15,19.17,19.15,19.17,28200.0,12.7291,12.7424,12.7291,12.7424,28200.0
2011-01-13 15:00:00,19.17,19.17,19.16,19.16,14200.0,12.7424,12.7424,12.7358,12.7358,14200.0
2011-01-13 15:05:00,19.17,19.19,19.17,19.19,9400.0,12.7424,12.7557,12.7424,12.7557,9400.0
2011-01-13 15:10:00,19.19,19.19,19.17,19.18,29000.0,12.7557,12.7557,12.7424,12.7491,29000.0
2011-01-13 15:15:00,19.19,19.19,19.17,19.18,29300.0,12.7557,12.7557,12.7424,12.7491,29300.0
2011-01-13 15:20:00,19.18,19.19,19.17,19.18,25700.0,12.7491,12.7557,12.7424,12.7491,25700.0
2011-01-13 15:25:00,19.18,19.19,19.16,19.16,23100.0,12.7491,12.7557,12.7358,12.7358,23100.0
2011-01-13 15:30:00,19.17,19.17,19.15,19.15,44700.0,12.7424,12.7424,12.7291,12.7291,44700.0
2011-01-13 15:35:00,19.16,19.19,19.15,19.19,27300.0,12.7358,12.7557,12.7291,12.7557,27300.0
2011-01-13 15:40:00,19.18,19.19,19.16,19.17,44200.0,12.7491,12.7557,12.7358,12.7424,44200.0
2011-01-13 15:45:00,19.18,19.19,19.17,19.19,13700.0,12.7491,12.7557,12.7424,12.7557,13700.0
2011-01-13 15:50:00,19.18,19.19,19.18,19.18,26200.0,12.7491,12.7557,12.7491,12.7491,26200.0
2011-01-13 15:55:00,19.19,19.19,19.16,19.17,217300.0,12.7557,12.7557,12.7358,12.7424,217300.0
2011-01-14 09:30:00,19.16,19.22,19.13,19.18,43700.0,12.7358,12.7757,12.7159,12.7491,43700.0
2011-01-14 09:35:00,19.19,19.22,19.16,19.17,26600.0,12.7557,12.7757,12.7358,12.7424,26600.0
2011-01-14 09:40:00,19.16,19.23,19.16,19.2,59600.0,12.7358,12.7823,12.7358,12.7624,59600.0
2011-01-14 09:45:00,19.2,19.24,19.19,19.24,31100.0,12.7624,12.789,12.7557,12.789,31100.0
2011-01-14 09:50:00,19.24,19.34,19.24,19.32,108000.0,12.789,12.8554,12.789,12.8421,108000.0
2011-01-14 09:55:00,19.31,19.33,19.29,19.33,44300.0,12.8355,12.8488,12.8222,12.8488,44300.0
2011-01-14 10:00:00,19.33,19.37,19.32,19.37,51300.0,12.8488,12.8754,12.8421,12.8754,51300.0
2011-01-14 10:05:00,19.37,19.37,19.36,19.37,13700.0,12.8754,12.8754,12.8687,12.8754,13700.0
2011-01-14 10:10:00,19.36,19.4,19.36,19.39,59300.0,12.8687,12.8953,12.8687,12.8887,59300.0
2011-01-14 10:15:00,19.39,19.4,19.36,19.39,47300.0,12.8887,12.8953,12.8687,12.8887,47300.0
2011-01-14 10:20:00,19.39,19.39,19.37,19.38,15900.0,12.8887,12.8887,12.8754,12.882,15900.0
2011-01-14 10:25:00,19.37,19.38,19.35,19.36,62900.0,12.8754,12.882,12.8621,12.8687,62900.0
2011-01-14 10:30:00,19.36,19.38,19.36,19.38,20500.0,12.8687,12.882,12.8687,12.882,20500.0
2011-01-14 10:35:00,19.38,19.39,19.38,19.39,21700.0,12.882,12.8887,12.882,12.8887,21700.0
2011-01-14 10:40:00,19.39,19.4,19.38,19.4,20000.0,12.8887,12.8953,12.882,12.8953,20000.0
2011-01-14 10:45:00,19.41,19.42,19.39,19.4,40800.0,12.902,12.9086,12.8887,12.8953,40800.0
2011-01-14 10:50:00,19.39,19.41,19.39,19.39,18400.0,12.8887,12.902,12.8887,12.8887,18400.0
2011-01-14 10:55:00,19.39,19.42,19.38,19.42,40200.0,12.8887,12.9086,12.882,12.9086,40200.0
2011-01-14 11:00:00,19.41,19.44,19.41,19.43,32500.0,12.902,12.9219,12.902,12.9153,32500.0
2011-01-14 11:05:00,19.43,19.44,19.4,19.42,27700.0,12.9153,12.9219,12.8953,12.9086,27700.0
2011-01-14 11:10:00,19.42,19.46,19.42,19.45,77900.0,12.9086,12.9352,12.9086,12.9286,77900.0
2011-01-14 11:15:00,19.45,19.46,19.44,19.44,14100.0,12.9286,12.9352,12.9219,12.9219,14100.0
2011-01-14 11:20:00,19.45,19.45,19.43,19.43,18000.0,12.9286,12.9286,12.9153,12.9153,18000.0
2011-01-14 11:25:00,19.44,19.46,19.43,19.46,26600.0,12.9219,12.9352,12.9153,12.9352,26600.0
2011-01-14 11:30:00,19.46,19.48,19.45,19.48,24200.0,12.9352,12.9485,12.9286,12.9485,24200.0
2011-01-14 11:35:00,19.48,19.48,19.44,19.44,43500.0,12.9485,12.9485,12.9219,12.9219,43500.0
2011-01-14 11:40:00,19.44,19.44,19.43,19.44,23500.0,12.9219,12.9219,12.9153,12.9219,23500.0
2011-01-14 11:45:00,19.44,19.47,19.43,19.47,24300.0,12.9219,12.9419,12.9153,12.9419,24300.0
2011-01-14 11:50:00,19.47,19.47,19.46,19.47,11200.0,12.9419,12.9419,12.9352,12.9419,11200.0
2011-01-14 11:55:00,19.46,19.47,19.46,19.46,7500.0,12.9352,12.9419,12.9352,12.9352,7500.0
2011-01-14 12:00:00,19.47,19.48,19.47,19.47,11800.0,12.9419,12.9485,12.9419,12.9419,11800.0
2011-01-14 12:05:00,19.47,19.48,19.45,19.45,21900.0,12.9419,12.9485,12.9286,12.9286,21900.0
2011-01-14 12:10:00,19.45,19.47,19.45,19.46,17800.0,12.9286,12.9419,12.9286,12.9352,17800.0
2011-01-14 12:15:00,19.46,19.46,19.43,19.44,27900.0,12.9352,12.9352,12.9153,12.9219,27900.0
2011-01-14 12:20:00,19.44,19.44,19.4,19.4,28800.0,12.9219,12.9219,12.8953,12.8953,28800.0
2011-01-14 12:25:00,19.4,19.41,19.37,19.37,22600.0,12.8953,12.902,12.8754,12.8754,22600.0
2011-01-14 12:30:00,19.37,19.4,19.37,19.4,21800.0,12.8754,12.8953,12.8754,12.8953,21800.0
2011-01-14 12:35:00,19.4,19.42,19.4,19.41,23200.0,12.8953,12.9086,12.8953,12.902,23200.0
2011-01-14 12:40:00,19.4,19.4,19.36,19.37,18500.0,12.8953,12.8953,12.8687,12.8754,18500.0
2011-01-14 12:45:00,19.36,19.41,19.36,19.4,41300.0,12.8687,12.902,12.8687,12.8953,41300.0
2011-01-14 12:50:00,19.41,19.42,19.39,19.42,21100.0,12.902,12.9086,12.8887,12.9086,21100.0
2011-01-14 12:55:00,19.42,19.42,19.4,19.42,23400.0,12.9086,12.9086,12.8953,12.9086,23400.0
2011-01-14 13:00:00,19.42,19.42,19.41,19.42,5100.0,12.9086,12.9086,12.902,12.9086,5100.0
2011-01-14 13:05:00,19.41,19.42,19.41,19.41,4800.0,12.902,12.9086,12.902,12.902,4800.0
2011-01-14 13:10:00,19.41,19.42,19.41,19.42,7200.0,12.902,12.9086,12.902,12.9086,7200.0
2011-01-14 13:15:00,19.42,19.44,19.41,19.43,17700.0,12.9086,12.9219,12.902,12.9153,17700.0
2011-01-14 13:20:00,19.44,19.44,19.43,19.43,6200.0,12.9219,12.9219,12.9153,12.9153,6200.0
2011-01-14 13:25:00,19.43,19.44,19.42,19.42,31200.0,12.9153,12.9219,12.9086,12.9086,31200.0
2011-01-14 13:30:00,19.42,19.43,19.42,19.43,5700.0,12.9086,12.9153,12.9086,12.9153,5700.0
2011-01-14 13:35:00,19.42,19.43,19.42,19.42,6800.0,12.9086,12.9153,12.9086,12.9086,6800.0
2011-01-14 13:40:00,19.42,19.43,19.41,19.41,16300.0,12.9086,12.9153,12.902,12.902,16300.0
2011-01-14 13:45:00,19.41,19.42,19.41,19.41,7700.0,12.902,12.9086,12.902,12.902,7700.0
2011-01-14 13:50:00,19.42,19.45,19.41,19.45,46900.0,12.9086,12.9286,12.902,12.9286,46900.0
2011-01-14 13:55:00,19.45,19.46,19.44,19.46,15600.0,12.9286,12.9352,12.9219,12.9352,15600.0
2011-01-14 14:00:00,19.45,19.46,19.45,19.45,7700.0,12.9286,12.9352,12.9286,12.9286,7700.0
2011-01-14 14:05:00,19.45,19.45,19.43,19.44,45600.0,12.9286,12.9286,12.9153,12.9219,45600.0
2011-01-14 14:10:00,19.44,19.44,19.43,19.43,8600.0,12.9219,12.9219,12.9153,12.9153,8600.0
2011-01-14 14:15:00,19.43,19.43,19.4,19.41,23000.0,12.9153,12.9153,12.8953,12.902,23000.0
2011-01-14 14:20:00,19.41,19.41,19.4,19.41,3200.0,12.902,12.902,12.8953,12.902,3200.0
2011-01-14 14:25:00,19.41,19.41,19.4,19.41,8100.0,12.902,12.902,12.8953,12.902,8100.0
2011-01-14 14:30:00,19.41,19.42,19.4,19.4,34600.0,12.902,12.9086,12.8953,12.8953,34600.0
2011-01-14 14:35:00,19.41,19.41,19.37,19.37,24200.0,12.902,12.902,12.8754,12.8754,24200.0
2011-01-14 14:40:00,19.38,19.38,19.36,19.36,15600.0,12.882,12.882,12.8687,12.8687,15600.0
2011-01-14 14:45:00,19.36,19.37,19.36,19.36,8700.0,12.8687,12.8754,12.8687,12.8687,8700.0
2011-01-14 14:50:00,19.36,19.37,19.36,19.37,27400.0,12.8687,12.8754,12.8687,12.8754,27400.0
2011-01-14 14:55:00,19.37,19.38,19.36,19.38,23200.0,12.8754,12.882,12.8687,12.882,23200.0
2011-01-14 15:00:00,19.38,19.42,19.37,19.38,58500.0,12.882,12.9086,12.8754,12.882,58500.0
2011-01-14 15:05:00,19.38,19.4,19.38,19.38,15800.0,12.882,12.8953,12.882,12.882,15800.0
2011-01-14 15:10:00,19.38,19.42,19.38,19.42,57900.0,12.882,12.9086,12.882,12.9086,57900.0
2011-01-14 15:15:00,19.42,19.44,19.41,19.43,27600.0,12.9086,12.9219,12.902,12.9153,27600.0
2011-01-14 15:20:00,19.43,19.45,19.43,19.45,28800.0,12.9153,12.9286,12.9153,12.9286,28800.0
2011-01-14 15:25:00,19.45,19.45,19.41,19.42,69700.0,12.9286,12.9286,12.902,12.9086,69700.0
2011-01-14 15:30:00,19.41,19.45,19.41,19.44,64300.0,12.902,12.9286,12.902,12.9219,64300.0
2011-01-14 15:35:00,19.44,19.45,19.44,19.44,29300.0,12.9219,12.9286,12.9219,12.9219,29300.0
2011-01-14 15:40:00,19.45,19.45,19.44,19.45,39800.0,12.9286,12.9286,12.9219,12.9286,39800.0
2011-01-14 15:45:00,19.44,19.47,19.44,19.46,83600.0,12.9219,12.9419,12.9219,12.9352,83600.0
2011-01-14 15:50:00,19.46,19.48,19.44,19.45,124000.0,12.9352,12.9485,12.9219,12.9286,124000.0
2011-01-14 15:55:00,19.45,19.48,19.45,19.46,234700.0,12.9286,12.9485,12.9286,12.9352,234700.0
2011-01-18 09:30:00,19.51,19.59,19.5,19.57,71500.0,12.9684,13.0216,12.9618,13.0083,71500.0
2011-01-18 09:35:00,19.55,19.58,19.47,19.47,29300.0,12.995,13.015,12.9419,12.9419,29300.0
2011-01-18 09:40:00,19.47,19.53,19.47,19.53,17500.0,12.9419,12.9817,12.9419,12.9817,17500.0
2011-01-18 09:45:00,19.53,19.53,19.51,19.51,21900.0,12.9817,12.9817,12.9684,12.9684,21900.0
2011-01-18 09:50:00,19.51,19.52,19.48,19.49,50100.0,12.9684,12.9751,12.9485,12.9551,50100.0
2011-01-18 09:55:00,19.49,19.51,19.48,19.5,33000.0,12.9551,12.9684,12.9485,12.9618,33000.0
2011-01-18 10:00:00,19.5,19.5,19.49,19.5,38700.0,12.9618,12.9618,12.9551,12.9618,38700.0
2011-01-18 10:05:00,19.5,19.57,19.49,19.56,99300.0,12.9618,13.0083,12.9551,13.0017,99300.0
2011-01-18 10:10:00,19.56,19.63,19.54,19.6,80600.0,13.0017,13.0482,12.9884,13.0283,80600.0
2011-01-18 10:15:00,19.6,19.62,19.6,19.61,30600.0,13.0283,13.0416,13.0283,13.0349,30600.0
2011-01-18 10:20:00,19.62,19.62,19.61,19.62,33000.0,13.0416,13.0416,13.0349,13.0416,33000.0
2011-01-18 10:25:00,19.62,19.67,19.61,19.67,54600.0,13.0416,13.0748,13.0349,13.0748,54600.0
2011-01-18 10:30:00,19.67,19.67,19.61,19.61,59700.0,13.0748,13.0748,13.0349,13.0349,59700.0
2011-01-18 10:35:00,19.62,19.64,19.61,19.64,67500.0,13.0416,13.0549,13.0349,13.0549,67500.0
2011-01-18 10:40:00,19.63,19.64,19.61,19.62,56900.0,13.0482,13.0549,13.0349,13.0416,56900.0
2011-01-18 10:45:00,19.62,19.62,19.59,19.6,119100.0,13.0416,13.0416,13.0216,13.0283,119100.0
2011-01-18 10:50:00,19.6,19.61,19.58,19.6,64300.0,13.0283,13.0349,13.015,13.0283,64300.0
2011-01-18 10:55:00,19.6,19.62,19.59,19.61,23500.0,13.0283,13.0416,13.0216,13.0349,23500.0
2011-01-18 11:00:00,19.61,19.62,19.6,19.6,23200.0,13.0349,13.0416,13.0283,13.0283,23200.0
2011-01-18 11:05:00,19.61,19.61,19.59,19.61,47300.0,13.0349,13.0349,13.0216,13.0349,47300.0
2011-01-18 11:10:00,19.6,19.63,19.6,19.63,24600.0,13.0283,13.0482,13.0283,13.0482,24600.0
2011-01-18 11:15:00,19.63,19.64,19.62,19.64,33500.0,13.0482,13.0549,13.0416,13.0549,33500.0
2011-01-18 11:20:00,19.64,19.65,19.63,19.64,34900.0,13.0549,13.0615,13.0482,13.0549,34900.0
2011-01-18 11:25:00,19.64,19.66,19.64,19.65,34700.0,13.0549,13.0681,13.0549,13.0615,34700.0
2011-01-18 11:30:00,19.65,19.65,19.63,19.64,23000.0,13.0615,13.0615,13.0482,13.0549,23000.0
2011-01-18 11:35:00,19.64,19.65,19.63,19.65,19400.0,13.0549,13.0615,13.0482,13.0615,19400.0
2011-01-18 11:40:00,19.65,19.66,19.64,19.66,15600.0,13.0615,13.0681,13.0549,13.0681,15600.0
2011-01-18 11:45:00,19.66,19.66,19.65,19.66,11700.0,13.0681,13.0681,13.0615,13.0681,11700.0
2011-01-18 11:50:00,19.65,19.66,19.63,19.63,46100.0,13.0615,13.0681,13.0482,13.0482,46100.0
2011-01-18 11:55:00,19.63,19.66,19.63,19.65,27400.0,13.0482,13.0681,13.0482,13.0615,27400.0
2011-01-18 12:00:00,19.66,19.66,19.65,19.66,7700.0,13.0681,13.0681,13.0615,13.0681,7700.0
2011-01-18 12:05:00,19.65,19.66,19.65,19.66,19700.0,13.0615,13.0681,13.0615,13.0681,19700.0
2011-01-18 12:10:00,19.65,19.66,19.65,19.65,21100.0,13.0615,13.0681,13.0615,13.0615,21100.0
2011-01-18 12:15:00,19.65,19.66,19.65,19.65,19000.0,13.0615,13.0681,13.0615,13.0615,19000.0
2011-01-18 12:20:00,19.66,19.66,19.65,19.66,16400.0,13.0681,13.0681,13.0615,13.0681,16400.0
2011-01-18 12:25:00,19.66,19.67,19.65,19.67,27100.0,13.0681,13.0748,13.0615,13.0748,27100.0
2011-01-18 12:30:00,19.67,19.67,19.65,19.65,66400.0,13.0748,13.0748,13.0615,13.0615,66400.0
2011-01-18 12:35:00,19.66,19.66,19.65,19.66,4600.0,13.0681,13.0681,13.0615,13.0681,4600.0
2011-01-18 12:40:00,19.66,19.66,19.65,19.66,15100.0,13.0681,13.0681,13.0615,13.0681,15100.0
2011-01-18 12:45:00,19.65,19.66,19.64,19.64,39900.0,13.0615,13.0681,13.0549,13.0549,39900.0
2011-01-18 12:50:00,19.65,19.65,19.63,19.64,13400.0,13.0615,13.0615,13.0482,13.0549,13400.0
2011-01-18 12:55:00,19.63,19.64,19.63,19.64,5600.0,13.0482,13.0549,13.0482,13.0549,5600.0
2011-01-18 13:00:00,19.64,19.64,19.63,19.64,10400.0,13.0549,13.0549,13.0482,13.0549,10400.0
2011-01-18 13:05:00,19.63,19.64,19.63,19.64,13500.0,13.0482,13.0549,13.0482,13.0549,13500.0
2011-01-18 13:10:00,19.63,19.64,19.63,19.63,14100.0,13.0482,13.0549,13.0482,13.0482,14100.0
2011-01-18 13:15:00,19.63,19.64,19.63,19.63,25000.0,13.0482,13.0549,13.0482,13.0482,25000.0
2011-01-18 13:20:00,19.63,19.64,19.63,19.63,15500.0,13.0482,13.0549,13.0482,13.0482,15500.0
2011-01-18 13:25:00,19.64,19.64,19.63,19.63,16000.0,13.0549,13.0549,13.0482,13.0482,16000.0
2011-01-18 13:30:00,19.64,19.65,19.63,19.65,38000.0,13.0549,13.0615,13.0482,13.0615,38000.0
2011-01-18 13:35:00,19.65,19.66,19.64,19.66,24500.0,13.0615,13.0681,13.0549,13.0681,24500.0
2011-01-18 13:40:00,19.65,19.66,19.65,19.66,12200.0,13.0615,13.0681,13.0615,13.0681,12200.0
2011-01-18 13:45:00,19.66,19.66,19.64,19.65,68600.0,13.0681,13.0681,13.0549,13.0615,68600.0
2011-01-18 13:50:00,19.65,19.66,19.65,19.65,15800.0,13.0615,13.0681,13.0615,13.0615,15800.0
2011-01-18 13:55:00,19.66,19.66,19.65,19.66,41900.0,13.0681,13.0681,13.0615,13.0681,41900.0
2011-01-18 14:00:00,19.65,19.66,19.65,19.65,13200.0,13.0615,13.0681,13.0615,13.0615,13200.0
2011-01-18 14:05:00,19.66,19.66,19.65,19.66,11300.0,13.0681,13.0681,13.0615,13.0681,11300.0
2011-01-18 14:10:00,19.66,19.66,19.65,19.66,45300.0,13.0681,13.0681,13.0615,13.0681,45300.0
2011-01-18 14:15:00,19.67,19.7,19.66,19.7,44800.0,13.0748,13.0947,13.0681,13.0947,44800.0
2011-01-18 14:20:00,19.7,19.72,19.69,19.72,59900.0,13.0947,13.108,13.0881,13.108,59900.0
2011-01-18 14:25:00,19.71,19.72,19.71,19.72,14500.0,13.1014,13.108,13.1014,13.108,14500.0
2011-01-18 14:30:00,19.72,19.72,19.71,19.72,19600.0,13.108,13.108,13.1014,13.108,19600.0
2011-01-18 14:35:00,19.71,19.72,19.71,19.71,22200.0,13.1014,13.108,13.1014,13.1014,22200.0
2011-01-18 14:40:00,19.72,19.72,19.68,19.68,58000.0,13.108,13.108,13.0814,13.0814,58000.0
2011-01-18 14:45:00,19.68,19.69,19.68,19.68,32000.0,13.0814,13.0881,13.0814,13.0814,32000.0
2011-01-18 14:50:00,19.68,19.69,19.66,19.66,43900.0,13.0814,13.0881,13.0681,13.0681,43900.0
2011-01-18 14:55:00,19.67,19.67,19.66,19.66,33100.0,13.0748,13.0748,13.0681,13.0681,33100.0
2011-01-18 15:00:00,19.66,19.67,19.65,19.66,51000.0,13.0681,13.0748,13.0615,13.0681,51000.0
2011-01-18 15:05:00,19.65,19.66,19.63,19.63,63500.0,13.0615,13.0681,13.0482,13.0482,63500.0
2011-01-18 15:10:00,19.63,19.64,19.62,19.62,37400.0,13.0482,13.0549,13.0416,13.0416,37400.0
2011-01-18 15:15:00,19.62,19.63,19.62,19.62,21600.0,13.0416,13.0482,13.0416,13.0416,21600.0
2011-01-18 15:20:00,19.63,19.63,19.61,19.61,49900.0,13.0482,13.0482,13.0349,13.0349,49900.0
2011-01-18 15:25:00,19.61,19.61,19.6,19.6,45700.0,13.0349,13.0349,13.0283,13.0283,45700.0
2011-01-18 15:30:00,19.6,19.61,19.58,19.6,84100.0,13.0283,13.0349,13.015,13.0283,84100.0
2011-01-18 15:35:00,19.59,19.63,19.59,19.63,65400.0,13.0216,13.0482,13.0216,13.0482,65400.0
2011-01-18 15:40:00,19.63,19.63,19.62,19.63,26100.0,13.0482,13.0482,13.0416,13.0482,26100.0
2011-01-18 15:45:00,19.62,19.62,19.58,19.58,128600.0,13.0416,13.0416,13.015,13.015,128600.0
2011-01-18 15:50:00,19.58,19.6,19.56,19.59,182500.0,13.015,13.0283,13.0017,13.0216,182500.0
2011-01-18 15:55:00,19.59,19.6,19.57,19.58,266900.0,13.0216,13.0283,13.0083,13.015,266900.0
2011-01-19 09:30:00,19.51,19.53,19.5,19.51,52200.0,12.9684,12.9817,12.9618,12.9684,52200.0
2011-01-19 09:35:00,19.52,19.52,19.35,19.35,69500.0,12.9751,12.9751,12.8621,12.8621,69500.0
2011-01-19 09:40:00,19.35,19.35,19.23,19.26,114500.0,12.8621,12.8621,12.7823,12.8023,114500.0
2011-01-19 09:45:00,19.26,19.28,19.24,19.24,65000.0,12.8023,12.8156,12.789,12.789,65000.0
2011-01-19 09:50:00,19.24,19.31,19.21,19.31,53500.0,12.789,12.8355,12.769,12.8355,53500.0
2011-01-19 09:55:00,19.31,19.31,19.25,19.25,76900.0,12.8355,12.8355,12.7956,12.7956,76900.0
2011-01-19 10:00:00,19.25,19.26,19.25,19.25,24600.0,12.7956,12.8023,12.7956,12.7956,24600.0
2011-01-19 10:05:00,19.25,19.29,19.25,19.27,44800.0,12.7956,12.8222,12.7956,12.8089,44800.0
2011-01-19 10:10:00,19.27,19.29,19.26,19.29,20600.0,12.8089,12.8222,12.8023,12.8222,20600.0
2011-01-19 10:15:00,19.29,19.3,19.27,19.27,45900.0,12.8222,12.8289,12.8089,12.8089,45900.0
2011-01-19 10:20:00,19.27,19.27,19.24,19.26,83500.0,12.8089,12.8089,12.789,12.8023,83500.0
2011-01-19 10:25:00,19.26,19.28,19.24,19.27,39400.0,12.8023,12.8156,12.789,12.8089,39400.0
2011-01-19 10:30:00,19.27,19.31,19.27,19.3,21900.0,12.8089,12.8355,12.8089,12.8289,21900.0
2011-01-19 10:35:00,19.31,19.32,19.3,19.31,19800.0,12.8355,12.8421,12.8289,12.8355,19800.0
2011-01-19 10:40:00,19.31,19.32,19.26,19.27,30900.0,12.8355,12.8421,12.8023,12.8089,30900.0
2011-01-19 10:45:00,19.27,19.29,19.27,19.29,13300.0,12.8089,12.8222,12.8089,12.8222,13300.0
2011-01-19 10:50:00,19.28,19.29,19.26,19.29,24400.0,12.8156,12.8222,12.8023,12.8222,24400.0
2011-01-19 10:55:00,19.28,19.29,19.28,19.28,6600.0,12.8156,12.8222,12.8156,12.8156,6600.0
2011-01-19 11:00:00,19.28,19.29,19.28,19.29,13900.0,12.8156,12.8222,12.8156,12.8222,13900.0
2011-01-19 11:05:00,19.29,19.31,19.28,19.31,17100.0,12.8222,12.8355,12.8156,12.8355,17100.0
2011-01-19 11:10:00,19.31,19.32,19.27,19.27,65200.0,12.8355,12.8421,12.8089,12.8089,65200.0
2011-01-19 11:15:00,19.27,19.29,19.27,19.28,19400.0,12.8089,12.8222,12.8089,12.8156,19400.0
2011-01-19 11:20:00,19.28,19.29,19.28,19.28,7500.0,12.8156,12.8222,12.8156,12.8156,7500.0
2011-01-19 11:25:00,19.29,19.31,19.28,19.31,43000.0,12.8222,12.8355,12.8156,12.8355,43000.0
2011-01-19 11:30:00,19.31,19.34,19.31,19.33,11500.0,12.8355,12.8554,12.8355,12.8488,11500.0
2011-01-19 11:35:00,19.34,19.34,19.33,19.34,5700.0,12.8554,12.8554,12.8488,12.8554,5700.0
2011-01-19 11:40:00,19.34,19.34,19.31,19.32,20500.0,12.8554,12.8554,12.8355,12.8421,20500.0
2011-01-19 11:45:00,19.32,19.34,19.31,19.33,9300.0,12.8421,12.8554,12.8355,12.8488,9300.0
2011-01-19 11:50:00,19.34,19.36,19.34,19.36,20100.0,12.8554,12.8687,12.8554,12.8687,20100.0
2011-01-19 11:55:00,19.36,19.36,19.35,19.35,6000.0,12.8687,12.8687,12.8621,12.8621,6000.0
2011-01-19 12:00:00,19.36,19.36,19.35,19.35,6700.0,12.8687,12.8687,12.8621,12.8621,6700.0
2011-01-19 12:05:00,19.36,19.37,19.34,19.34,97700.0,12.8687,12.8754,12.8554,12.8554,97700.0
2011-01-19 12:10:00,19.34,19.35,19.33,19.34,10200.0,12.8554,12.8621,12.8488,12.8554,10200.0
2011-01-19 12:15:00,19.34,19.35,19.33,19.34,11600.0,12.8554,12.8621,12.8488,12.8554,11600.0
2011-01-19 12:20:00,19.33,19.34,19.32,19.32,8000.0,12.8488,12.8554,12.8421,12.8421,8000.0
2011-01-19 12:25:00,19.33,19.34,19.32,19.32,9200.0,12.8488,12.8554,12.8421,12.8421,9200.0
2011-01-19 12:30:00,19.32,19.33,19.29,19.3,80700.0,12.8421,12.8488,12.8222,12.8289,80700.0
2011-01-19 12:35:00,19.29,19.3,19.25,19.26,60700.0,12.8222,12.8289,12.7956,12.8023,60700.0
2011-01-19 12:40:00,19.27,19.27,19.25,19.26,35500.0,12.8089,12.8089,12.7956,12.8023,35500.0
2011-01-19 12:45:00,19.27,19.28,19.26,19.27,17300.0,12.8089,12.8156,12.8023,12.8089,17300.0
2011-01-19 12:50:00,19.26,19.27,19.25,19.27,16300.0,12.8023,12.8089,12.7956,12.8089,16300.0
2011-01-19 12:55:00,19.27,19.29,19.27,19.29,12000.0,12.8089,12.8222,12.8089,12.8222,12000.0
2011-01-19 13:00:00,19.29,19.29,19.27,19.29,30900.0,12.8222,12.8222,12.8089,12.8222,30900.0
2011-01-19 13:05:00,19.29,19.29,19.28,19.29,7300.0,12.8222,12.8222,12.8156,12.8222,7300.0
2011-01-19 13:10:00,19.28,19.29,19.28,19.29,3800.0,12.8156,12.8222,12.8156,12.8222,3800.0
2011-01-19 13:15:00,19.29,19.3,19.29,19.3,27300.0,12.8222,12.8289,12.8222,12.8289,27300.0
2011-01-19 13:20:00,19.3,19.3,19.29,19.3,1300.0,12.8289,12.8289,12.8222,12.8289,1300.0
2011-01-19 13:25:00,19.3,19.31,19.29,19.31,9600.0,12.8289,12.8355,12.8222,12.8355,9600.0
2011-01-19 13:30:00,19.31,19.32,19.31,19.31,11100.0,12.8355,12.8421,12.8355,12.8355,11100.0
2011-01-19 13:35:00,19.32,19.33,19.31,19.32,15900.0,12.8421,12.8488,12.8355,12.8421,15900.0
2011-01-19 13:40:00,19.33,19.33,19.32,19.32,9700.0,12.8488,12.8488,12.8421,12.8421,9700.0
2011-01-19 13:45:00,19.32,19.33,19.32,19.32,4200.0,12.8421,12.8488,12.8421,12.8421,4200.0
2011-01-19 13:50:00,19.32,19.33,19.32,19.32,5600.0,12.8421,12.8488,12.8421,12.8421,5600.0
2011-01-19 13:55:00,19.33,19.33,19.32,19.32,2400.0,12.8488,12.8488,12.8421,12.8421,2400.0
2011-01-19 14:00:00,19.33,19.33,19.3,19.32,33400.0,12.8488,12.8488,12.8289,12.8421,33400.0
2011-01-19 14:05:00,19.32,19.32,19.31,19.31,5800.0,12.8421,12.8421,12.8355,12.8355,5800.0
2011-01-19 14:10:00,19.31,19.31,19.28,19.28,54800.0,12.8355,12.8355,12.8156,12.8156,54800.0
2011-01-19 14:15:00,19.29,19.29,19.28,19.28,22200.0,12.8222,12.8222,12.8156,12.8156,22200.0
2011-01-19 14:20:00,19.28,19.29,19.26,19.26,68300.0,12.8156,12.8222,12.8023,12.8023,68300.0
2011-01-19 14:25:00,19.26,19.27,19.25,19.26,57900.0,12.8023,12.8089,12.7956,12.8023,57900.0
2011-01-19 14:30:00,19.26,19.31,19.26,19.3,58700.0,12.8023,12.8355,12.8023,12.8289,58700.0
2011-01-19 14:35:00,19.31,19.31,19.3,19.31,7500.0,12.8355,12.8355,12.8289,12.8355,7500.0
2011-01-19 14:40:00,19.31,19.31,19.29,19.29,31200.0,12.8355,12.8355,12.8222,12.8222,31200.0
2011-01-19 14:45:00,19.3,19.31,19.29,19.31,40000.0,12.8289,12.8355,12.8222,12.8355,40000.0
2011-01-19 14:50:00,19.31,19.31,19.3,19.31,8600.0,12.8355,12.8355,12.8289,12.8355,8600.0
2011-01-19 14:55:00,19.3,19.31,19.29,19.3,35000.0,12.8289,12.8355,12.8222,12.8289,35000.0
2011-01-19 15:00:00,19.31,19.32,19.3,19.31,27400.0,12.8355,12.8421,12.8289,12.8355,27400.0
2011-01-19 15:05:00,19.32,19.32,19.3,19.3,45800.0,12.8421,12.8421,12.8289,12.8289,45800.0
2011-01-19 15:10:00,19.3,19.31,19.3,19.3,33300.0,12.8289,12.8355,12.8289,12.8289,33300.0
2011-01-19 15:15:00,19.3,19.33,19.29,19.32,55400.0,12.8289,12.8488,12.8222,12.8421,55400.0
2011-01-19 15:20:00,19.32,19.33,19.3,19.3,42200.0,12.8421,12.8488,12.8289,12.8289,42200.0
2011-01-19 15:25:00,19.3,19.31,19.3,19.3,27100.0,12.8289,12.8355,12.8289,12.8289,27100.0
2011-01-19 15:30:00,19.3,19.31,19.27,19.3,76400.0,12.8289,12.8355,12.8089,12.8289,76400.0
2011-01-19 15:35:00,19.3,19.32,19.29,19.31,48900.0,12.8289,12.8421,12.8222,12.8355,48900.0
2011-01-19 15:40:00,19.31,19.33,19.29,19.33,45300.0,12.8355,12.8488,12.8222,12.8488,45300.0
2011-01-19 15:45:00,19.32,19.32,19.28,19.3,108300.0,12.8421,12.8421,12.8156,12.8289,108300.0
2011-01-19 15:50:00,19.3,19.31,19.3,19.3,77100.0,12.8289,12.8355,12.8289,12.8289,77100.0
2011-01-19 15:55:00,19.3,19.33,19.29,19.33,351500.0,12.8289,12.8488,12.8222,12.8488,351500.0
2011-01-20 09:30:00,19.51,19.7,19.51,19.67,98800.0,12.9684,13.0947,12.9684,13.0748,98800.0
2011-01-20 09:35:00,19.67,19.77,19.65,19.74,124900.0,13.0748,13.1413,13.0615,13.1213,124900.0
2011-01-20 09:40:00,19.74,19.74,19.67,19.71,89400.0,13.1213,13.1213,13.0748,13.1014,89400.0
2011-01-20 09:45:00,19.7,19.86,19.69,19.82,141300.0,13.0947,13.2011,13.0881,13.1745,141300.0
2011-01-20 09:50:00,19.82,19.82,19.73,19.73,157900.0,13.1745,13.1745,13.1147,13.1147,157900.0
2011-01-20 09:55:00,19.73,19.81,19.69,19.81,138000.0,13.1147,13.1679,13.0881,13.1679,138000.0
2011-01-20 10:00:00,19.8,19.81,19.74,19.74,69700.0,13.1612,13.1679,13.1213,13.1213,69700.0
2011-01-20 10:05:00,19.74,19.75,19.68,19.69,43500.0,13.1213,13.128,13.0814,13.0881,43500.0
2011-01-20 10:10:00,19.69,19.76,19.68,19.75,75500.0,13.0881,13.1346,13.0814,13.128,75500.0
2011-01-20 10:15:00,19.76,19.76,19.73,19.73,50900.0,13.1346,13.1346,13.1147,13.1147,50900.0
2011-01-20 10:20:00,19.73,19.75,19.73,19.73,47800.0,13.1147,13.128,13.1147,13.1147,47800.0
2011-01-20 10:25:00,19.74,19.78,19.72,19.77,63900.0,13.1213,13.1479,13.108,13.1413,63900.0
2011-01-20 10:30:00,19.77,19.82,19.76,19.81,73000.0,13.1413,13.1745,13.1346,13.1679,73000.0
2011-01-20 10:35:00,19.81,19.81,19.76,19.78,50200.0,13.1679,13.1679,13.1346,13.1479,50200.0
2011-01-20 10:40:00,19.77,19.78,19.77,19.77,21900.0,13.1413,13.1479,13.1413,13.1413,21900.0
2011-01-20 10:45:00,19.78,19.78,19.73,19.73,81600.0,13.1479,13.1479,13.1147,13.1147,81600.0
2011-01-20 10:50:00,19.74,19.74,19.7,19.7,66400.0,13.1213,13.1213,13.0947,13.0947,66400.0
2011-01-20 10:55:00,19.7,19.75,19.69,19.75,67300.0,13.0947,13.128,13.0881,13.128,67300.0
2011-01-20 11:00:00,19.75,19.77,19.74,19.77,36600.0,13.128,13.1413,13.1213,13.1413,36600.0
2011-01-20 11:05:00,19.76,19.78,19.76,19.78,23000.0,13.1346,13.1479,13.1346,13.1479,23000.0
2011-01-20 11:10:00,19.78,19.78,19.77,19.77,20200.0,13.1479,13.1479,13.1413,13.1413,20200.0
2011-01-20 11:15:00,19.77,19.78,19.74,19.76,224900.0,13.1413,13.1479,13.1213,13.1346,224900.0
2011-01-20 11:20:00,19.77,19.81,19.76,19.8,83400.0,13.1413,13.1679,13.1346,13.1612,83400.0
2011-01-20 11:25:00,19.8,19.81,19.77,19.78,43300.0,13.1612,13.1679,13.1413,13.1479,43300.0
2011-01-20 11:30:00,19.78,19.78,19.72,19.72,63400.0,13.1479,13.1479,13.108,13.108,63400.0
2011-01-20 11:35:00,19.72,19.73,19.69,19.7,59100.0,13.108,13.1147,13.0881,13.0947,59100.0
2011-01-20 11:40:00,19.71,19.73,19.7,19.71,58300.0,13.1014,13.1147,13.0947,13.1014,58300.0
2011-01-20 11:45:00,19.72,19.72,19.7,19.71,54800.0,13.108,13.108,13.0947,13.1014,54800.0
2011-01-20 11:50:00,19.71,19.74,19.71,19.71,65000.0,13.1014,13.1213,13.1014,13.1014,65000.0
2011-01-20 11:55:00,19.71,19.72,19.69,19.72,41800.0,13.1014,13.108,13.0881,13.108,41800.0
2011-01-20 12:00:00,19.71,19.72,19.71,19.72,9200.0,13.1014,13.108,13.1014,13.108,9200.0
2011-01-20 12:05:00,19.71,19.72,19.71,19.72,9900.0,13.1014,13.108,13.1014,13.108,9900.0
2011-01-20 12:10:00,19.72,19.72,19.71,19.72,13100.0,13.108,13.108,13.1014,13.108,13100.0
2011-01-20 12:15:00,19.72,19.72,19.7,19.7,17200.0,13.108,13.108,13.0947,13.0947,17200.0
2011-01-20 12:20:00,19.71,19.73,19.7,19.71,33300.0,13.1014,13.1147,13.0947,13.1014,33300.0
2011-01-20 12:25:00,19.71,19.75,19.71,19.74,48800.0,13.1014,13.128,13.1014,13.1213,48800.0
2011-01-20 12:30:00,19.75,19.78,19.74,19.78,29000.0,13.128,13.1479,13.1213,13.1479,29000.0
2011-01-20 12:35:00,19.78,19.83,19.78,19.83,58000.0,13.1479,13.1811,13.1479,13.1811,58000.0
2011-01-20 12:40:00,19.83,19.87,19.83,19.86,42800.0,13.1811,13.2077,13.1811,13.2011,42800.0
2011-01-20 12:45:00,19.87,19.97,19.85,19.96,168600.0,13.2077,13.2742,13.1944,13.2676,168600.0
2011-01-20 12:50:00,19.97,19.98,19.94,19.97,95000.0,13.2742,13.2809,13.2543,13.2742,95000.0
2011-01-20 12:55:00,19.98,20.0,19.98,19.99,79600.0,13.2809,13.2941,13.2809,13.2875,79600.0
2011-01-20 13:00:00,19.99,19.99,19.95,19.97,112200.0,13.2875,13.2875,13.2609,13.2742,112200.0
2011-01-20 13:05:00,19.98,19.98,19.97,19.98,28200.0,13.2809,13.2809,13.2742,13.2809,28200.0
2011-01-20 13:10:00,19.98,19.98,19.95,19.95,55400.0,13.2809,13.2809,13.2609,13.2609,55400.0
2011-01-20 13:15:00,19.95,19.98,19.94,19.98,39500.0,13.2609,13.2809,13.2543,13.2809,39500.0
2011-01-20 13:20:00,19.98,19.99,19.96,19.98,61600.0,13.2809,13.2875,13.2676,13.2809,61600.0
2011-01-20 13:25:00,19.98,19.99,19.97,19.99,16500.0,13.2809,13.2875,13.2742,13.2875,16500.0
2011-01-20 13:30:00,19.98,19.99,19.96,19.97,52600.0,13.2809,13.2875,13.2676,13.2742,52600.0
2011-01-20 13:35:00,19.97,19.98,19.95,19.95,17700.0,13.2742,13.2809,13.2609,13.2609,17700.0
2011-01-20 13:40:00,19.95,19.96,19.95,19.96,14800.0,13.2609,13.2676,13.2609,13.2676,14800.0
2011-01-20 13:45:00,19.95,19.96,19.91,19.93,59100.0,13.2609,13.2676,13.2343,13.2476,59100.0
2011-01-20 13:50:00,19.93,19.94,19.91,19.92,32900.0,13.2476,13.2543,13.2343,13.241,32900.0
2011-01-20 13:55:00,19.91,19.92,19.88,19.91,61900.0,13.2343,13.241,13.2144,13.2343,61900.0
2011-01-20 14:00:00,19.91,19.92,19.86,19.88,52100.0,13.2343,13.241,13.2011,13.2144,52100.0
2011-01-20 14:05:00,19.88,19.88,19.85,19.86,28400.0,13.2144,13.2144,13.1944,13.2011,28400.0
2011-01-20 14:10:00,19.86,19.89,19.86,19.88,54100.0,13.2011,13.221,13.2011,13.2144,54100.0
2011-01-20 14:15:00,19.88,19.88,19.83,19.83,34900.0,13.2144,13.2144,13.1811,13.1811,34900.0
2011-01-20 14:20:00,19.83,19.83,19.81,19.83,53200.0,13.1811,13.1811,13.1679,13.1811,53200.0
2011-01-20 14:25:00,19.83,19.83,19.77,19.82,121700.0,13.1811,13.1811,13.1413,13.1745,121700.0
2011-01-20 14:30:00,19.82,19.84,19.82,19.83,27900.0,13.1745,13.1878,13.1745,13.1811,27900.0
2011-01-20 14:35:00,19.84,19.85,19.82,19.85,52300.0,13.1878,13.1944,13.1745,13.1944,52300.0
2011-01-20 14:40:00,19.85,19.89,19.84,19.89,55300.0,13.1944,13.221,13.1878,13.221,55300.0
2011-01-20 14:45:00,19.89,19.89,19.86,19.86,68000.0,13.221,13.221,13.2011,13.2011,68000.0
2011-01-20 14:50:00,19.87,19.89,19.86,19.89,64400.0,13.2077,13.221,13.2011,13.221,64400.0
2011-01-20 14:55:00,19.88,19.89,19.87,19.88,46200.0,13.2144,13.221,13.2077,13.2144,46200.0
2011-01-20 15:00:00,19.88,19.88,19.85,19.85,60500.0,13.2144,13.2144,13.1944,13.1944,60500.0
2011-01-20 15:05:00,19.86,19.86,19.82,19.83,108000.0,13.2011,13.2011,13.1745,13.1811,108000.0
2011-01-20 15:10:00,19.83,19.88,19.82,19.88,104300.0,13.1811,13.2144,13.1745,13.2144,104300.0
2011-01-20 15:15:00,19.88,19.88,19.85,19.87,84700.0,13.2144,13.2144,13.1944,13.2077,84700.0
2011-01-20 15:20:00,19.87,19.91,19.86,19.91,81300.0,13.2077,13.2343,13.2011,13.2343,81300.0
2011-01-20 15:25:00,19.91,19.92,19.88,19.92,170000.0,13.2343,13.241,13.2144,13.241,170000.0
2011-01-20 15:30:00,19.92,19.93,19.89,19.92,157500.0,13.241,13.2476,13.221,13.241,157500.0
2011-01-20 15:35:00,19.93,19.93,19.9,19.9,106800.0,13.2476,13.2476,13.2277,13.2277,106800.0
2011-01-20 15:40:00,19.9,19.92,19.89,19.9,108300.0,13.2277,13.241,13.221,13.2277,108300.0
2011-01-20 15:45:00,19.9,19.91,19.84,19.86,206400.0,13.2277,13.2343,13.1878,13.2011,206400.0
2011-01-20 15:50:00,19.86,19.88,19.84,19.87,200300.0,13.2011,13.2144,13.1878,13.2077,200300.0
2011-01-20 15:55:00,19.86,19.98,19.86,19.98,687800.0,13.2011,13.2809,13.2011,13.2809,687800.0
2011-01-21 09:30:00,19.99,20.03,19.84,19.84,511900.0,13.2875,13.3141,13.1878,13.1878,511900.0
2011-01-21 09:35:00,19.84,19.84,19.76,19.77,44100.0,13.1878,13.1878,13.1346,13.1413,44100.0
2011-01-21 09:40:00,19.76,19.78,19.7,19.76,66400.0,13.1346,13.1479,13.0947,13.1346,66400.0
2011-01-21 09:45:00,19.76,19.78,19.76,19.76,27100.0,13.1346,13.1479,13.1346,13.1346,27100.0
2011-01-21 09:50:00,19.76,19.77,19.69,19.69,69400.0,13.1346,13.1413,13.0881,13.0881,69400.0
2011-01-21 09:55:00,19.69,19.74,19.68,19.7,74900.0,13.0881,13.1213,13.0814,13.0947,74900.0
2011-01-21 10:00:00,19.7,19.74,19.69,19.72,75500.0,13.0947,13.1213,13.0881,13.108,75500.0
2011-01-21 10:05:00,19.71,19.76,19.71,19.74,68100.0,13.1014,13.1346,13.1014,13.1213,68100.0
2011-01-21 10:10:00,19.75,19.75,19.73,19.74,22300.0,13.128,13.128,13.1147,13.1213,22300.0
2011-01-21 10:15:00,19.74,19.74,19.72,19.72,20500.0,13.1213,13.1213,13.108,13.108,20500.0
2011-01-21 10:20:00,19.73,19.74,19.72,19.74,41200.0,13.1147,13.1213,13.108,13.1213,41200.0
2011-01-21 10:25:00,19.74,19.74,19.73,19.73,21000.0,13.1213,13.1213,13.1147,13.1147,21000.0
2011-01-21 10:30:00,19.73,19.74,19.72,19.74,61600.0,13.1147,13.1213,13.108,13.1213,61600.0
2011-01-21 10:35:00,19.74,19.81,19.74,19.81,60400.0,13.1213,13.1679,13.1213,13.1679,60400.0
2011-01-21 10:40:00,19.8,19.81,19.76,19.78,28800.0,13.1612,13.1679,13.1346,13.1479,28800.0
2011-01-21 10:45:00,19.78,19.78,19.74,19.74,28200.0,13.1479,13.1479,13.1213,13.1213,28200.0
2011-01-21 10:50:00,19.73,19.76,19.73,19.75,40800.0,13.1147,13.1346,13.1147,13.128,40800.0
2011-01-21 10:55:00,19.74,19.78,19.74,19.77,33400.0,13.1213,13.1479,13.1213,13.1413,33400.0
2011-01-21 11:00:00,19.77,19.82,19.77,19.79,33300.0,13.1413,13.1745,13.1413,13.1546,33300.0
2011-01-21 11:05:00,19.79,19.79,19.75,19.76,10300.0,13.1546,13.1546,13.128,13.1346,10300.0
2011-01-21 11:10:00,19.75,19.76,19.74,19.76,8200.0,13.128,13.1346,13.1213,13.1346,8200.0
2011-01-21 11:15:00,19.75,19.79,19.75,19.77,26100.0,13.128,13.1546,13.128,13.1413,26100.0
2011-01-21 11:20:00,19.77,19.77,19.76,19.77,7600.0,13.1413,13.1413,13.1346,13.1413,7600.0
2011-01-21 11:25:00,19.76,19.77,19.76,19.76,6100.0,13.1346,13.1413,13.1346,13.1346,6100.0
2011-01-21 11:30:00,19.76,19.77,19.76,19.77,10500.0,13.1346,13.1413,13.1346,13.1413,10500.0
2011-01-21 11:35:00,19.77,19.77,19.73,19.73,25100.0,13.1413,13.1413,13.1147,13.1147,25100.0
2011-01-21 11:40:00,19.73,19.74,19.73,19.73,19700.0,13.1147,13.1213,13.1147,13.1147,19700.0
2011-01-21 11:45:00,19.73,19.74,19.73,19.73,7000.0,13.1147,13.1213,13.1147,13.1147,7000.0
2011-01-21 11:50:00,19.74,19.78,19.72,19.77,101600.0,13.1213,13.1479,13.108,13.1413,101600.0
2011-01-21 11:55:00,19.78,19.85,19.77,19.84,43300.0,13.1479,13.1944,13.1413,13.1878,43300.0
2011-01-21 12:00:00,19.85,19.87,19.84,19.86,84000.0,13.1944,13.2077,13.1878,13.2011,84000.0
2011-01-21 12:05:00,19.86,19.87,19.85,19.87,35200.0,13.2011,13.2077,13.1944,13.2077,35200.0
2011-01-21 12:10:00,19.87,19.89,19.86,19.88,20900.0,13.2077,13.221,13.2011,13.2144,20900.0
2011-01-21 12:15:00,19.88,19.89,19.86,19.89,109500.0,13.2144,13.221,13.2011,13.221,109500.0
2011-01-21 12:20:00,19.89,19.91,19.87,19.88,75000.0,13.221,13.2343,13.2077,13.2144,75000.0
2011-01-21 12:25:00,19.87,19.88,19.86,19.86,8400.0,13.2077,13.2144,13.2011,13.2011,8400.0
2011-01-21 12:30:00,19.86,19.87,19.8,19.84,38800.0,13.2011,13.2077,13.1612,13.1878,38800.0
2011-01-21 12:35:00,19.83,19.84,19.83,19.83,4000.0,13.1811,13.1878,13.1811,13.1811,4000.0
2011-01-21 12:40:00,19.84,19.84,19.81,19.81,21700.0,13.1878,13.1878,13.1679,13.1679,21700.0
2011-01-21 12:45:00,19.81,19.82,19.79,19.82,25800.0,13.1679,13.1745,13.1546,13.1745,25800.0
2011-01-21 12:50:00,19.82,19.84,19.81,19.83,15400.0,13.1745,13.1878,13.1679,13.1811,15400.0
2011-01-21 12:55:00,19.84,19.85,19.83,19.84,6900.0,13.1878,13.1944,13.1811,13.1878,6900.0
2011-01-21 13:00:00,19.84,19.85,19.83,19.83,13100.0,13.1878,13.1944,13.1811,13.1811,13100.0
2011-01-21 13:05:00,19.83,19.84,19.83,19.83,8900.0,13.1811,13.1878,13.1811,13.1811,8900.0
2011-01-21 13:10:00,19.84,19.84,19.83,19.84,8600.0,13.1878,13.1878,13.1811,13.1878,8600.0
2011-01-21 13:15:00,19.84,19.84,19.83,19.84,13600.0,13.1878,13.1878,13.1811,13.1878,13600.0
2011-01-21 13:20:00,19.84,19.84,19.83,19.84,11900.0,13.1878,13.1878,13.1811,13.1878,11900.0
2011-01-21 13:25:00,19.84,19.87,19.84,19.87,95100.0,13.1878,13.2077,13.1878,13.2077,95100.0
2011-01-21 13:30:00,19.87,19.9,19.87,19.9,35600.0,13.2077,13.2277,13.2077,13.2277,35600.0
2011-01-21 13:35:00,19.89,19.91,19.89,19.89,104400.0,13.221,13.2343,13.221,13.221,104400.0
2011-01-21 13:40:00,19.89,19.9,19.86,19.86,49300.0,13.221,13.2277,13.2011,13.2011,49300.0
2011-01-21 13:45:00,19.86,19.88,19.86,19.88,9300.0,13.2011,13.2144,13.2011,13.2144,9300.0
2011-01-21 13:50:00,19.88,19.89,19.87,19.88,17700.0,13.2144,13.221,13.2077,13.2144,17700.0
2011-01-21 13:55:00,19.88,19.88,19.85,19.85,15600.0,13.2144,13.2144,13.1944,13.1944,15600.0
2011-01-21 14:00:00,19.86,19.87,19.81,19.81,43800.0,13.2011,13.2077,13.1679,13.1679,43800.0
2011-01-21 14:05:00,19.8,19.81,19.79,19.79,22400.0,13.1612,13.1679,13.1546,13.1546,22400.0
2011-01-21 14:10:00,19.8,19.8,19.77,19.77,178200.0,13.1612,13.1612,13.1413,13.1413,178200.0
2011-01-21 14:15:00,19.78,19.78,19.76,19.77,17100.0,13.1479,13.1479,13.1346,13.1413,17100.0
2011-01-21 14:20:00,19.77,19.77,19.75,19.75,19700.0,13.1413,13.1413,13.128,13.128,19700.0
2011-01-21 14:25:00,19.75,19.8,19.75,19.8,47100.0,13.128,13.1612,13.128,13.1612,47100.0
2011-01-21 14:30:00,19.79,19.82,19.78,19.82,119600.0,13.1546,13.1745,13.1479,13.1745,119600.0
2011-01-21 14:35:00,19.82,19.82,19.8,19.8,47600.0,13.1745,13.1745,13.1612,13.1612,47600.0
2011-01-21 14:40:00,19.8,19.81,19.8,19.8,48000.0,13.1612,13.1679,13.1612,13.1612,48000.0
2011-01-21 14:45:00,19.8,19.81,19.8,19.81,16800.0,13.1612,13.1679,13.1612,13.1679,16800.0
2011-01-21 14:50:00,19.81,19.82,19.79,19.8,73800.0,13.1679,13.1745,13.1546,13.1612,73800.0
2011-01-21 14:55:00,19.79,19.79,19.76,19.76,36300.0,13.1546,13.1546,13.1346,13.1346,36300.0
2011-01-21 15:00:00,19.75,19.78,19.75,19.78,52500.0,13.128,13.1479,13.128,13.1479,52500.0
2011-01-21 15:05:00,19.78,19.81,19.77,19.8,188400.0,13.1479,13.1679,13.1413,13.1612,188400.0
2011-01-21 15:10:00,19.8,19.81,19.79,19.8,132200.0,13.1612,13.1679,13.1546,13.1612,132200.0
2011-01-21 15:15:00,19.8,19.81,19.77,19.77,102800.0,13.1612,13.1679,13.1413,13.1413,102800.0
2011-01-21 15:20:00,19.77,19.78,19.76,19.77,30100.0,13.1413,13.1479,13.1346,13.1413,30100.0
2011-01-21 15:25:00,19.76,19.77,19.76,19.76,33000.0,13.1346,13.1413,13.1346,13.1346,33000.0
2011-01-21 15:30:00,19.75,19.75,19.72,19.73,65200.0,13.128,13.128,13.108,13.1147,65200.0
2011-01-21 15:35:00,19.72,19.75,19.71,19.74,101900.0,13.108,13.128,13.1014,13.1213,101900.0
2011-01-21 15:40:00,19.74,19.77,19.74,19.76,85800.0,13.1213,13.1413,13.1213,13.1346,85800.0
2011-01-21 15:45:00,19.77,19.78,19.7,19.7,328300.0,13.1413,13.1479,13.0947,13.0947,328300.0
2011-01-21 15:50:00,19.7,19.71,19.7,19.7,93500.0,13.0947,13.1014,13.0947,13.0947,93500.0
2011-01-21 15:55:00,19.7,19.7,19.64,19.65,502900.0,13.0947,13.0947,13.0549,13.0615,502900.0
2011-01-24 09:30:00,19.66,19.74,19.59,19.7,102400.0,13.0681,13.1213,13.0216,13.0947,102400.0
2011-01-24 09:35:00,19.7,19.7,19.57,19.61,91100.0,13.0947,13.0947,13.0083,13.0349,91100.0
2011-01-24 09:40:00,19.61,19.61,19.56,19.6,104200.0,13.0349,13.0349,13.0017,13.0283,104200.0
2011-01-24 09:45:00,19.6,19.67,19.6,19.66,36300.0,13.0283,13.0748,13.0283,13.0681,36300.0
2011-01-24 09:50:00,19.65,19.66,19.63,19.63,39200.0,13.0615,13.0681,13.0482,13.0482,39200.0
2011-01-24 09:55:00,19.63,19.64,19.59,19.59,75500.0,13.0482,13.0549,13.0216,13.0216,75500.0
2011-01-24 10:00:00,19.6,19.6,19.57,19.57,36000.0,13.0283,13.0283,13.0083,13.0083,36000.0
2011-01-24 10:05:00,19.57,19.58,19.57,19.57,14000.0,13.0083,13.015,13.0083,13.0083,14000.0
2011-01-24 10:10:00,19.58,19.58,19.57,19.58,14000.0,13.015,13.015,13.0083,13.015,14000.0
2011-01-24 10:15:00,19.58,19.6,19.55,19.6,110700.0,13.015,13.0283,12.995,13.0283,110700.0
2011-01-24 10:20:00,19.59,19.63,19.59,19.63,32500.0,13.0216,13.0482,13.0216,13.0482,32500.0
2011-01-24 10:25:00,19.63,19.66,19.62,19.65,26700.0,13.0482,13.0681,13.0416,13.0615,26700.0
2011-01-24 10:30:00,19.65,19.69,19.65,19.69,41200.0,13.0615,13.0881,13.0615,13.0881,41200.0
2011-01-24 10:35:00,19.68,19.7,19.67,19.67,79000.0,13.0814,13.0947,13.0748,13.0748,79000.0
2011-01-24 10:40:00,19.67,19.68,19.67,19.67,10600.0,13.0748,13.0814,13.0748,13.0748,10600.0
2011-01-24 10:45:00,19.68,19.68,19.64,19.66,76400.0,13.0814,13.0814,13.0549,13.0681,76400.0
2011-01-24 10:50:00,19.66,19.69,19.66,19.69,29100.0,13.0681,13.0881,13.0681,13.0881,29100.0
2011-01-24 10:55:00,19.69,19.69,19.68,19.69,11600.0,13.0881,13.0881,13.0814,13.0881,11600.0
2011-01-24 11:00:00,19.68,19.69,19.68,19.69,15800.0,13.0814,13.0881,13.0814,13.0881,15800.0
2011-01-24 11:05:00,19.69,19.71,19.68,19.7,37900.0,13.0881,13.1014,13.0814,13.0947,37900.0
2011-01-24 11:10:00,19.7,19.71,19.69,19.7,15200.0,13.0947,13.1014,13.0881,13.0947,15200.0
2011-01-24 11:15:00,19.71,19.74,19.7,19.73,22900.0,13.1014,13.1213,13.0947,13.1147,22900.0
2011-01-24 11:20:00,19.73,19.74,19.72,19.72,31100.0,13.1147,13.1213,13.108,13.108,31100.0
2011-01-24 11:25:00,19.73,19.73,19.72,19.72,11600.0,13.1147,13.1147,13.108,13.108,11600.0
2011-01-24 11:30:00,19.72,19.74,19.72,19.74,20500.0,13.108,13.1213,13.108,13.1213,20500.0
2011-01-24 11:35:00,19.74,19.74,19.72,19.73,21100.0,13.1213,13.1213,13.108,13.1147,21100.0
2011-01-24 11:40:00,19.72,19.73,19.72,19.72,14100.0,13.108,13.1147,13.108,13.108,14100.0
2011-01-24 11:45:00,19.72,19.74,19.72,19.73,12400.0,13.108,13.1213,13.108,13.1147,12400.0
2011-01-24 11:50:00,19.73,19.75,19.73,19.74,27200.0,13.1147,13.128,13.1147,13.1213,27200.0
2011-01-24 11:55:00,19.74,19.75,19.74,19.75,14000.0,13.1213,13.128,13.1213,13.128,14000.0
2011-01-24 12:00:00,19.75,19.77,19.74,19.77,17900.0,13.128,13.1413,13.1213,13.1413,17900.0
2011-01-24 12:05:00,19.76,19.79,19.76,19.79,18000.0,13.1346,13.1546,13.1346,13.1546,18000.0
2011-01-24 12:10:00,19.79,19.81,19.79,19.81,26600.0,13.1546,13.1679,13.1546,13.1679,26600.0
2011-01-24 12:15:00,19.81,19.81,19.77,19.78,46600.0,13.1679,13.1679,13.1413,13.1479,46600.0
2011-01-24 12:20:00,19.78,19.78,19.77,19.77,46800.0,13.1479,13.1479,13.1413,13.1413,46800.0
2011-01-24 12:25:00,19.77,19.8,19.77,19.78,20200.0,13.1413,13.1612,13.1413,13.1479,20200.0
2011-01-24 12:30:00,19.79,19.79,19.78,19.79,4000.0,13.1546,13.1546,13.1479,13.1546,4000.0
2011-01-24 12:35:00,19.79,19.79,19.78,19.79,2100.0,13.1546,13.1546,13.1479,13.1546,2100.0
2011-01-24 12:40:00,19.79,19.8,19.78,19.8,50400.0,13.1546,13.1612,13.1479,13.1612,50400.0
2011-01-24 12:45:00,19.8,19.8,19.79,19.8,4600.0,13.1612,13.1612,13.1546,13.1612,4600.0
2011-01-24 12:50:00,19.8,19.81,19.79,19.81,21300.0,13.1612,13.1679,13.1546,13.1679,21300.0
2011-01-24 12:55:00,19.81,19.81,19.79,19.79,12600.0,13.1679,13.1679,13.1546,13.1546,12600.0
2011-01-24 13:00:00,19.79,19.8,19.79,19.8,13000.0,13.1546,13.1612,13.1546,13.1612,13000.0
2011-01-24 13:05:00,19.8,19.8,19.79,19.8,14400.0,13.1612,13.1612,13.1546,13.1612,14400.0
2011-01-24 13:10:00,19.79,19.8,19.79,19.8,34500.0,13.1546,13.1612,13.1546,13.1612,34500.0
2011-01-24 13:15:00,19.8,19.8,19.79,19.79,4900.0,13.1612,13.1612,13.1546,13.1546,4900.0
2011-01-24 13:20:00,19.79,19.81,19.79,19.79,18500.0,13.1546,13.1679,13.1546,13.1546,18500.0
2011-01-24 13:25:00,19.8,19.8,19.79,19.79,30700.0,13.1612,13.1612,13.1546,13.1546,30700.0
2011-01-24 13:30:00,19.8,19.8,19.79,19.8,2900.0,13.1612,13.1612,13.1546,13.1612,2900.0
2011-01-24 13:35:00,19.79,19.8,19.77,19.78,89900.0,13.1546,13.1612,13.1413,13.1479,89900.0
2011-01-24 13:40:00,19.78,19.79,19.77,19.79,10000.0,13.1479,13.1546,13.1413,13.1546,10000.0
2011-01-24 13:45:00,19.79,19.8,19.78,19.79,23300.0,13.1546,13.1612,13.1479,13.1546,23300.0
2011-01-24 13:50:00,19.79,19.79,19.78,19.79,3200.0,13.1546,13.1546,13.1479,13.1546,3200.0
2011-01-24 13:55:00,19.79,19.79,19.78,19.78,5200.0,13.1546,13.1546,13.1479,13.1479,5200.0
2011-01-24 14:00:00,19.79,19.82,19.78,19.81,53600.0,13.1546,13.1745,13.1479,13.1679,53600.0
2011-01-24 14:05:00,19.81,19.84,19.81,19.83,23600.0,13.1679,13.1878,13.1679,13.1811,23600.0
2011-01-24 14:10:00,19.84,19.85,19.83,19.85,17800.0,13.1878,13.1944,13.1811,13.1944,17800.0
2011-01-24 14:15:00,19.85,19.86,19.84,19.85,23100.0,13.1944,13.2011,13.1878,13.1944,23100.0
2011-01-24 14:20:00,19.85,19.86,19.83,19.85,83400.0,13.1944,13.2011,13.1811,13.1944,83400.0
2011-01-24 14:25:00,19.84,19.86,19.84,19.84,55100.0,13.1878,13.2011,13.1878,13.1878,55100.0
2011-01-24 14:30:00,19.84,19.85,19.84,19.84,9200.0,13.1878,13.1944,13.1878,13.1878,9200.0
2011-01-24 14:35:00,19.84,19.85,19.84,19.84,5800.0,13.1878,13.1944,13.1878,13.1878,5800.0
2011-01-24 14:40:00,19.84,19.86,19.84,19.85,51800.0,13.1878,13.2011,13.1878,13.1944,51800.0
2011-01-24 14:45:00,19.85,19.86,19.84,19.86,51100.0,13.1944,13.2011,13.1878,13.2011,51100.0
2011-01-24 14:50:00,19.85,19.85,19.82,19.82,98800.0,13.1944,13.1944,13.1745,13.1745,98800.0
2011-01-24 14:55:00,19.83,19.83,19.8,19.81,38000.0,13.1811,13.1811,13.1612,13.1679,38000.0
2011-01-24 15:00:00,19.8,19.81,19.8,19.81,11300.0,13.1612,13.1679,13.1612,13.1679,11300.0
2011-01-24 15:05:00,19.8,19.81,19.8,19.81,15300.0,13.1612,13.1679,13.1612,13.1679,15300.0
2011-01-24 15:10:00,19.8,19.83,19.8,19.83,48500.0,13.1612,13.1811,13.1612,13.1811,48500.0
2011-01-24 15:15:00,19.82,19.83,19.8,19.81,40900.0,13.1745,13.1811,13.1612,13.1679,40900.0
2011-01-24 15:20:00,19.8,19.82,19.8,19.82,40500.0,13.1612,13.1745,13.1612,13.1745,40500.0
2011-01-24 15:25:00,19.82,19.84,19.81,19.84,38600.0,13.1745,13.1878,13.1679,13.1878,38600.0
2011-01-24 15:30:00,19.83,19.86,19.83,19.85,40000.0,13.1811,13.2011,13.1811,13.1944,40000.0
2011-01-24 15:35:00,19.85,19.86,19.84,19.84,157900.0,13.1944,13.2011,13.1878,13.1878,157900.0
2011-01-24 15:40:00,19.84,19.85,19.84,19.85,52800.0,13.1878,13.1944,13.1878,13.1944,52800.0
2011-01-24 15:45:00,19.85,19.85,19.82,19.85,192100.0,13.1944,13.1944,13.1745,13.1944,192100.0
2011-01-24 15:50:00,19.84,19.86,19.84,19.84,171100.0,13.1878,13.2011,13.1878,13.1878,171100.0
2011-01-24 15:55:00,19.85,19.88,19.84,19.87,240700.0,13.1944,13.2144,13.1878,13.2077,240700.0
2011-01-25 09:30:00,19.58,19.61,19.47,19.6,94400.0,13.2764,13.2967,13.2018,13.2899,94400.0
2011-01-25 09:35:00,19.61,19.66,19.57,19.66,38500.0,13.2967,13.3306,13.2696,13.3306,38500.0
2011-01-25 09:40:00,19.65,19.75,19.63,19.74,90200.0,13.3238,13.3917,13.3103,13.3849,90200.0
2011-01-25 09:45:00,19.74,19.79,19.72,19.79,106300.0,13.3849,13.4188,13.3713,13.4188,106300.0
2011-01-25 09:50:00,19.79,19.89,19.78,19.85,145300.0,13.4188,13.4866,13.412,13.4595,145300.0
2011-01-25 09:55:00,19.85,19.86,19.74,19.74,92300.0,13.4595,13.4662,13.3849,13.3849,92300.0
2011-01-25 10:00:00,19.75,19.78,19.7,19.75,136400.0,13.3917,13.412,13.3577,13.3917,136400.0
2011-01-25 10:05:00,19.75,19.79,19.75,19.79,86100.0,13.3917,13.4188,13.3917,13.4188,86100.0
2011-01-25 10:10:00,19.78,19.82,19.78,19.79,65100.0,13.412,13.4391,13.412,13.4188,65100.0
2011-01-25 10:15:00,19.79,19.8,19.78,19.8,49200.0,13.4188,13.4256,13.412,13.4256,49200.0
2011-01-25 10:20:00,19.8,19.8,19.77,19.79,33700.0,13.4256,13.4256,13.4052,13.4188,33700.0
2011-01-25 10:25:00,19.78,19.81,19.78,19.8,64000.0,13.412,13.4323,13.412,13.4256,64000.0
2011-01-25 10:30:00,19.79,19.84,19.79,19.84,107800.0,13.4188,13.4527,13.4188,13.4527,107800.0
2011-01-25 10:35:00,19.85,19.86,19.84,19.84,25800.0,13.4595,13.4662,13.4527,13.4527,25800.0
2011-01-25 10:40:00,19.84,19.86,19.84,19.86,75900.0,13.4527,13.4662,13.4527,13.4662,75900.0
2011-01-25 10:45:00,19.85,19.86,19.84,19.85,40700.0,13.4595,13.4662,13.4527,13.4595,40700.0
2011-01-25 10:50:00,19.85,19.85,19.84,19.85,50800.0,13.4595,13.4595,13.4527,13.4595,50800.0
2011-01-25 10:55:00,19.84,19.86,19.84,19.85,16800.0,13.4527,13.4662,13.4527,13.4595,16800.0
2011-01-25 11:00:00,19.85,19.88,19.84,19.87,63600.0,13.4595,13.4798,13.4527,13.473,63600.0
2011-01-25 11:05:00,19.87,19.88,19.84,19.88,283400.0,13.473,13.4798,13.4527,13.4798,283400.0
2011-01-25 11:10:00,19.88,19.88,19.84,19.86,225100.0,13.4798,13.4798,13.4527,13.4662,225100.0
2011-01-25 11:15:00,19.86,19.87,19.83,19.83,341600.0,13.4662,13.473,13.4459,13.4459,341600.0
2011-01-25 11:20:00,19.84,19.84,19.81,19.82,30700.0,13.4527,13.4527,13.4323,13.4391,30700.0
2011-01-25 11:25:00,19.81,19.82,19.77,19.79,58700.0,13.4323,13.4391,13.4052,13.4188,58700.0
2011-01-25 11:30:00,19.79,19.83,19.78,19.83,55400.0,13.4188,13.4459,13.412,13.4459,55400.0
2011-01-25 11:35:00,19.83,19.85,19.82,19.84,21300.0,13.4459,13.4595,13.4391,13.4527,21300.0
2011-01-25 11:40:00,19.84,19.85,19.83,19.84,26600.0,13.4527,13.4595,13.4459,13.4527,26600.0
2011-01-25 11:45:00,19.85,19.86,19.84,19.85,79600.0,13.4595,13.4662,13.4527,13.4595,79600.0
2011-01-25 11:50:00,19.86,19.86,19.85,19.86,7700.0,13.4662,13.4662,13.4595,13.4662,7700.0
2011-01-25 11:55:00,19.86,19.88,19.85,19.87,15500.0,13.4662,13.4798,13.4595,13.473,15500.0
2011-01-25 12:00:00,19.88,19.88,19.86,19.86,30900.0,13.4798,13.4798,13.4662,13.4662,30900.0
2011-01-25 12:05:00,19.86,19.87,19.86,19.86,101700.0,13.4662,13.473,13.4662,13.4662,101700.0
2011-01-25 12:10:00,19.87,19.89,19.86,19.88,57400.0,13.473,13.4866,13.4662,13.4798,57400.0
2011-01-25 12:15:00,19.89,19.89,19.88,19.88,21400.0,13.4866,13.4866,13.4798,13.4798,21400.0
2011-01-25 12:20:00,19.88,19.9,19.88,19.89,80300.0,13.4798,13.4934,13.4798,13.4866,80300.0
2011-01-25 12:25:00,19.89,19.93,19.89,19.92,74700.0,13.4866,13.5137,13.4866,13.5069,74700.0
2011-01-25 12:30:00,19.92,19.93,19.89,19.9,38300.0,13.5069,13.5137,13.4866,13.4934,38300.0
2011-01-25 12:35:00,19.89,19.9,19.89,19.9,5500.0,13.4866,13.4934,13.4866,13.4934,5500.0
2011-01-25 12:40:00,19.9,19.9,19.89,19.9,19500.0,13.4934,13.4934,13.4866,13.4934,19500.0
2011-01-25 12:45:00,19.9,19.91,19.89,19.9,68800.0,13.4934,13.5001,13.4866,13.4934,68800.0
2011-01-25 12:50:00,19.9,19.91,19.9,19.9,6100.0,13.4934,13.5001,13.4934,13.4934,6100.0
2011-01-25 12:55:00,19.91,19.92,19.9,19.92,47300.0,13.5001,13.5069,13.4934,13.5069,47300.0
2011-01-25 13:00:00,19.92,19.92,19.9,19.9,33300.0,13.5069,13.5069,13.4934,13.4934,33300.0
2011-01-25 13:05:00,19.9,19.91,19.9,19.9,6500.0,13.4934,13.5001,13.4934,13.4934,6500.0
2011-01-25 13:10:00,19.9,19.91,19.9,19.91,5100.0,13.4934,13.5001,13.4934,13.5001,5100.0
2011-01-25 13:15:00,19.91,19.91,19.89,19.9,25300.0,13.5001,13.5001,13.4866,13.4934,25300.0
2011-01-25 13:20:00,19.9,19.9,19.88,19.88,26000.0,13.4934,13.4934,13.4798,13.4798,26000.0
2011-01-25 13:25:00,19.88,19.89,19.86,19.86,39000.0,13.4798,13.4866,13.4662,13.4662,39000.0
2011-01-25 13:30:00,19.86,19.89,19.86,19.88,43600.0,13.4662,13.4866,13.4662,13.4798,43600.0
2011-01-25 13:35:00,19.88,19.89,19.86,19.87,37800.0,13.4798,13.4866,13.4662,13.473,37800.0
2011-01-25 13:40:00,19.87,19.87,19.86,19.87,22900.0,13.473,13.473,13.4662,13.473,22900.0
2011-01-25 13:45:00,19.87,19.87,19.86,19.87,5600.0,13.473,13.473,13.4662,13.473,5600.0
2011-01-25 13:50:00,19.86,19.87,19.86,19.86,12900.0,13.4662,13.473,13.4662,13.4662,12900.0
2011-01-25 13:55:00,19.87,19.87,19.86,19.86,17000.0,13.473,13.473,13.4662,13.4662,17000.0
2011-01-25 14:00:00,19.86,19.87,19.81,19.81,74400.0,13.4662,13.473,13.4323,13.4323,74400.0
2011-01-25 14:05:00,19.81,19.84,19.8,19.84,53900.0,13.4323,13.4527,13.4256,13.4527,53900.0
2011-01-25 14:10:00,19.83,19.84,19.82,19.82,22600.0,13.4459,13.4527,13.4391,13.4391,22600.0
2011-01-25 14:15:00,19.82,19.82,19.77,19.77,52800.0,13.4391,13.4391,13.4052,13.4052,52800.0
2011-01-25 14:20:00,19.77,19.79,19.75,19.75,42600.0,13.4052,13.4188,13.3917,13.3917,42600.0
2011-01-25 14:25:00,19.75,19.76,19.71,19.73,89700.0,13.3917,13.3984,13.3645,13.3781,89700.0
2011-01-25 14:30:00,19.73,19.73,19.72,19.73,10800.0,13.3781,13.3781,13.3713,13.3781,10800.0
2011-01-25 14:35:00,19.72,19.74,19.72,19.73,66700.0,13.3713,13.3849,13.3713,13.3781,66700.0
2011-01-25 14:40:00,19.74,19.74,19.73,19.73,14900.0,13.3849,13.3849,13.3781,13.3781,14900.0
2011-01-25 14:45:00,19.73,19.76,19.73,19.74,55000.0,13.3781,13.3984,13.3781,13.3849,55000.0
2011-01-25 14:50:00,19.74,19.75,19.73,19.75,26400.0,13.3849,13.3917,13.3781,13.3917,26400.0
2011-01-25 14:55:00,19.75,19.79,19.74,19.79,57600.0,13.3917,13.4188,13.3849,13.4188,57600.0
2011-01-25 15:00:00,19.79,19.82,19.79,19.82,40400.0,13.4188,13.4391,13.4188,13.4391,40400.0
2011-01-25 15:05:00,19.81,19.82,19.8,19.81,92700.0,13.4323,13.4391,13.4256,13.4323,92700.0
2011-01-25 15:10:00,19.81,19.84,19.81,19.82,39000.0,13.4323,13.4527,13.4323,13.4391,39000.0
2011-01-25 15:15:00,19.82,19.87,19.82,19.85,67000.0,13.4391,13.473,13.4391,13.4595,67000.0
2011-01-25 15:20:00,19.85,19.89,19.85,19.85,99500.0,13.4595,13.4866,13.4595,13.4595,99500.0
2011-01-25 15:25:00,19.85,19.86,19.84,19.85,41200.0,13.4595,13.4662,13.4527,13.4595,41200.0
2011-01-25 15:30:00,19.85,19.86,19.83,19.83,50900.0,13.4595,13.4662,13.4459,13.4459,50900.0
2011-01-25 15:35:00,19.83,19.84,19.79,19.8,114000.0,13.4459,13.4527,13.4188,13.4256,114000.0
2011-01-25 15:40:00,19.81,19.86,19.8,19.85,87900.0,13.4323,13.4662,13.4256,13.4595,87900.0
2011-01-25 15:45:00,19.86,19.88,19.84,19.85,96400.0,13.4662,13.4798,13.4527,13.4595,96400.0
2011-01-25 15:50:00,19.86,19.87,19.84,19.84,292800.0,13.4662,13.473,13.4527,13.4527,292800.0
2011-01-25 15:55:00,19.85,19.86,19.83,19.84,311200.0,13.4595,13.4662,13.4459,13.4527,311200.0
2011-01-26 09:30:00,19.92,19.92,19.8,19.85,21700.0,13.5069,13.5069,13.4256,13.4595,21700.0
2011-01-26 09:35:00,19.87,19.89,19.84,19.85,29300.0,13.473,13.4866,13.4527,13.4595,29300.0
2011-01-26 09:40:00,19.84,19.85,19.83,19.84,54200.0,13.4527,13.4595,13.4459,13.4527,54200.0
2011-01-26 09:45:00,19.84,19.85,19.83,19.84,24500.0,13.4527,13.4595,13.4459,13.4527,24500.0
2011-01-26 09:50:00,19.84,19.86,19.83,19.85,71000.0,13.4527,13.4662,13.4459,13.4595,71000.0
2011-01-26 09:55:00,19.85,19.85,19.83,19.83,48600.0,13.4595,13.4595,13.4459,13.4459,48600.0
2011-01-26 10:00:00,19.83,19.85,19.83,19.84,55900.0,13.4459,13.4595,13.4459,13.4527,55900.0
2011-01-26 10:05:00,19.84,19.86,19.84,19.84,39100.0,13.4527,13.4662,13.4527,13.4527,39100.0
2011-01-26 10:10:00,19.84,19.89,19.83,19.89,96600.0,13.4527,13.4866,13.4459,13.4866,96600.0
2011-01-26 10:15:00,19.89,19.92,19.88,19.89,92600.0,13.4866,13.5069,13.4798,13.4866,92600.0
2011-01-26 10:20:00,19.89,19.95,19.89,19.95,47800.0,13.4866,13.5273,13.4866,13.5273,47800.0
2011-01-26 10:25:00,19.95,19.97,19.94,19.97,31000.0,13.5273,13.5408,13.5205,13.5408,31000.0
2011-01-26 10:30:00,19.97,19.98,19.94,19.95,90800.0,13.5408,13.5476,13.5205,13.5273,90800.0
2011-01-26 10:35:00,19.94,19.95,19.93,19.95,35600.0,13.5205,13.5273,13.5137,13.5273,35600.0
2011-01-26 10:40:00,19.94,19.95,19.93,19.94,40800.0,13.5205,13.5273,13.5137,13.5205,40800.0
2011-01-26 10:45:00,19.94,19.95,19.88,19.91,143000.0,13.5205,13.5273,13.4798,13.5001,143000.0
2011-01-26 10:50:00,19.91,19.96,19.9,19.95,45500.0,13.5001,13.534,13.4934,13.5273,45500.0
2011-01-26 10:55:00,19.96,19.98,19.95,19.98,32600.0,13.534,13.5476,13.5273,13.5476,32600.0
2011-01-26 11:00:00,19.98,20.0,19.97,20.0,32700.0,13.5476,13.5612,13.5408,13.5612,32700.0
2011-01-26 11:05:00,20.0,20.0,19.99,20.0,22000.0,13.5612,13.5612,13.5544,13.5612,22000.0
2011-01-26 11:10:00,20.0,20.01,19.98,19.99,187000.0,13.5612,13.5679,13.5476,13.5544,187000.0
2011-01-26 11:15:00,20.0,20.01,20.0,20.01,47600.0,13.5612,13.5679,13.5612,13.5679,47600.0
2011-01-26 11:20:00,20.0,20.01,19.99,20.0,33000.0,13.5612,13.5679,13.5544,13.5612,33000.0
2011-01-26 11:25:00,19.99,20.0,19.98,19.99,46500.0,13.5544,13.5612,13.5476,13.5544,46500.0
2011-01-26 11:30:00,19.98,20.0,19.98,19.99,19800.0,13.5476,13.5612,13.5476,13.5544,19800.0
2011-01-26 11:35:00,20.0,20.01,19.98,19.98,76100.0,13.5612,13.5679,13.5476,13.5476,76100.0
2011-01-26 11:40:00,19.98,20.01,19.98,19.99,36500.0,13.5476,13.5679,13.5476,13.5544,36500.0
2011-01-26 11:45:00,19.99,20.0,19.99,20.0,5700.0,13.5544,13.5612,13.5544,13.5612,5700.0
2011-01-26 11:50:00,19.99,20.0,19.99,19.99,5000.0,13.5544,13.5612,13.5544,13.5544,5000.0
2011-01-26 11:55:00,20.0,20.0,19.97,19.98,45600.0,13.5612,13.5612,13.5408,13.5476,45600.0
2011-01-26 12:00:00,19.98,19.98,19.96,19.96,23900.0,13.5476,13.5476,13.534,13.534,23900.0
2011-01-26 12:05:00,19.96,20.0,19.95,19.99,39200.0,13.534,13.5612,13.5273,13.5544,39200.0
2011-01-26 12:10:00,19.99,19.99,19.98,19.98,9600.0,13.5544,13.5544,13.5476,13.5476,9600.0
2011-01-26 12:15:00,19.98,19.99,19.97,19.98,13700.0,13.5476,13.5544,13.5408,13.5476,13700.0
2011-01-26 12:20:00,19.98,19.98,19.97,19.98,6300.0,13.5476,13.5476,13.5408,13.5476,6300.0
2011-01-26 12:25:00,19.98,19.98,19.97,19.98,5200.0,13.5476,13.5476,13.5408,13.5476,5200.0
2011-01-26 12:30:00,19.98,19.99,19.97,19.99,12700.0,13.5476,13.5544,13.5408,13.5544,12700.0
2011-01-26 12:35:00,19.99,19.99,19.98,19.99,6500.0,13.5544,13.5544,13.5476,13.5544,6500.0
2011-01-26 12:40:00,19.99,19.99,19.98,19.98,10800.0,13.5544,13.5544,13.5476,13.5476,10800.0
2011-01-26 12:45:00,19.98,19.99,19.98,19.99,11000.0,13.5476,13.5544,13.5476,13.5544,11000.0
2011-01-26 12:50:00,19.99,19.99,19.97,19.97,26200.0,13.5544,13.5544,13.5408,13.5408,26200.0
2011-01-26 12:55:00,19.97,19.98,19.96,19.97,63900.0,13.5408,13.5476,13.534,13.5408,63900.0
2011-01-26 13:00:00,19.97,19.97,19.94,19.94,47900.0,13.5408,13.5408,13.5205,13.5205,47900.0
2011-01-26 13:05:00,19.95,19.95,19.93,19.94,19300.0,13.5273,13.5273,13.5137,13.5205,19300.0
2011-01-26 13:10:00,19.93,19.94,19.93,19.94,11800.0,13.5137,13.5205,13.5137,13.5205,11800.0
2011-01-26 13:15:00,19.94,19.94,19.93,19.93,10200.0,13.5205,13.5205,13.5137,13.5137,10200.0
2011-01-26 13:20:00,19.94,19.94,19.91,19.91,47700.0,13.5205,13.5205,13.5001,13.5001,47700.0
2011-01-26 13:25:00,19.91,19.92,19.91,19.91,12000.0,13.5001,13.5069,13.5001,13.5001,12000.0
2011-01-26 13:30:00,19.91,19.92,19.91,19.92,9100.0,13.5001,13.5069,13.5001,13.5069,9100.0
2011-01-26 13:35:00,19.91,19.92,19.91,19.91,14900.0,13.5001,13.5069,13.5001,13.5001,14900.0
2011-01-26 13:40:00,19.92,19.94,19.91,19.94,79500.0,13.5069,13.5205,13.5001,13.5205,79500.0
2011-01-26 13:45:00,19.93,19.95,19.93,19.95,29400.0,13.5137,13.5273,13.5137,13.5273,29400.0
2011-01-26 13:50:00,19.95,19.97,19.95,19.96,71700.0,13.5273,13.5408,13.5273,13.534,71700.0
2011-01-26 13:55:00,19.95,19.96,19.95,19.95,23100.0,13.5273,13.534,13.5273,13.5273,23100.0
2011-01-26 14:00:00,19.95,19.96,19.94,19.94,28600.0,13.5273,13.534,13.5205,13.5205,28600.0
2011-01-26 14:05:00,19.95,19.96,19.94,19.95,46400.0,13.5273,13.534,13.5205,13.5273,46400.0
2011-01-26 14:10:00,19.95,19.96,19.94,19.94,38200.0,13.5273,13.534,13.5205,13.5205,38200.0
2011-01-26 14:15:00,19.94,19.98,19.94,19.96,52600.0,13.5205,13.5476,13.5205,13.534,52600.0
2011-01-26 14:20:00,19.96,19.97,19.94,19.94,15400.0,13.534,13.5408,13.5205,13.5205,15400.0
2011-01-26 14:25:00,19.95,19.98,19.94,19.98,68700.0,13.5273,13.5476,13.5205,13.5476,68700.0
2011-01-26 14:30:00,19.96,19.98,19.96,19.98,42200.0,13.534,13.5476,13.534,13.5476,42200.0
2011-01-26 14:35:00,19.98,19.99,19.98,19.99,28000.0,13.5476,13.5544,13.5476,13.5544,28000.0
2011-01-26 14:40:00,19.98,20.02,19.98,20.02,52200.0,13.5476,13.5747,13.5476,13.5747,52200.0
2011-01-26 14:45:00,20.01,20.01,19.97,20.0,160900.0,13.5679,13.5679,13.5408,13.5612,160900.0
2011-01-26 14:50:00,20.0,20.06,20.0,20.03,437400.0,13.5612,13.6019,13.5612,13.5815,437400.0
2011-01-26 14:55:00,20.03,20.04,20.0,20.03,123000.0,13.5815,13.5883,13.5612,13.5815,123000.0
2011-01-26 15:00:00,20.03,20.03,20.01,20.01,17600.0,13.5815,13.5815,13.5679,13.5679,17600.0
2011-01-26 15:05:00,20.02,20.03,20.0,20.01,91000.0,13.5747,13.5815,13.5612,13.5679,91000.0
2011-01-26 15:10:00,20.02,20.05,20.01,20.03,40200.0,13.5747,13.5951,13.5679,13.5815,40200.0
2011-01-26 15:15:00,20.04,20.04,20.0,20.01,29000.0,13.5883,13.5883,13.5612,13.5679,29000.0
2011-01-26 15:20:00,20.0,20.02,20.0,20.01,79600.0,13.5612,13.5747,13.5612,13.5679,79600.0
2011-01-26 15:25:00,20.01,20.02,20.0,20.02,53900.0,13.5679,13.5747,13.5612,13.5747,53900.0
2011-01-26 15:30:00,20.02,20.03,20.01,20.02,90800.0,13.5747,13.5815,13.5679,13.5747,90800.0
2011-01-26 15:35:00,20.02,20.03,20.0,20.0,89200.0,13.5747,13.5815,13.5612,13.5612,89200.0
2011-01-26 15:40:00,20.0,20.02,20.0,20.01,94200.0,13.5612,13.5747,13.5612,13.5679,94200.0
2011-01-26 15:45:00,20.01,20.03,20.01,20.02,149800.0,13.5679,13.5815,13.5679,13.5747,149800.0
2011-01-26 15:50:00,20.03,20.03,20.0,20.0,196300.0,13.5815,13.5815,13.5612,13.5612,196300.0
2011-01-26 15:55:00,20.0,20.01,19.99,20.0,447500.0,13.5612,13.5679,13.5544,13.5612,447500.0
2011-01-27 09:30:00,19.99,20.01,19.97,20.0,33600.0,13.5544,13.5679,13.5408,13.5612,33600.0
2011-01-27 09:35:00,20.0,20.01,20.0,20.0,20100.0,13.5612,13.5679,13.5612,13.5612,20100.0
2011-01-27 09:40:00,20.0,20.0,19.96,19.98,22200.0,13.5612,13.5612,13.534,13.5476,22200.0
2011-01-27 09:45:00,19.99,20.0,19.97,19.99,30400.0,13.5544,13.5612,13.5408,13.5544,30400.0
2011-01-27 09:50:00,19.98,20.01,19.98,20.0,25300.0,13.5476,13.5679,13.5476,13.5612,25300.0
2011-01-27 09:55:00,20.0,20.02,20.0,20.01,24700.0,13.5612,13.5747,13.5612,13.5679,24700.0
2011-01-27 10:00:00,20.01,20.05,20.01,20.03,42600.0,13.5679,13.5951,13.5679,13.5815,42600.0
2011-01-27 10:05:00,20.03,20.03,19.99,19.99,28800.0,13.5815,13.5815,13.5544,13.5544,28800.0
2011-01-27 10:10:00,19.98,20.0,19.98,19.99,20100.0,13.5476,13.5612,13.5476,13.5544,20100.0
2011-01-27 10:15:00,19.99,20.03,19.99,20.0,32100.0,13.5544,13.5815,13.5544,13.5612,32100.0
2011-01-27 10:20:00,20.0,20.0,19.97,19.97,17300.0,13.5612,13.5612,13.5408,13.5408,17300.0
2011-01-27 10:25:00,19.97,19.99,19.97,19.98,15700.0,13.5408,13.5544,13.5408,13.5476,15700.0
2011-01-27 10:30:00,19.98,20.0,19.98,19.98,26700.0,13.5476,13.5612,13.5476,13.5476,26700.0
2011-01-27 10:35:00,19.98,20.0,19.98,20.0,13300.0,13.5476,13.5612,13.5476,13.5612,13300.0
2011-01-27 10:40:00,20.0,20.0,19.97,19.98,35500.0,13.5612,13.5612,13.5408,13.5476,35500.0
2011-01-27 10:45:00,19.97,20.01,19.97,19.99,34400.0,13.5408,13.5679,13.5408,13.5544,34400.0
2011-01-27 10:50:00,19.99,20.0,19.98,19.98,7700.0,13.5544,13.5612,13.5476,13.5476,7700.0
2011-01-27 10:55:00,19.98,19.99,19.97,19.97,50600.0,13.5476,13.5544,13.5408,13.5408,50600.0
2011-01-27 11:00:00,19.97,19.98,19.92,19.92,44100.0,13.5408,13.5476,13.5069,13.5069,44100.0
2011-01-27 11:05:00,19.92,19.93,19.91,19.91,10500.0,13.5069,13.5137,13.5001,13.5001,10500.0
2011-01-27 11:10:00,19.92,19.93,19.91,19.92,23100.0,13.5069,13.5137,13.5001,13.5069,23100.0
2011-01-27 11:15:00,19.91,19.93,19.91,19.91,15400.0,13.5001,13.5137,13.5001,13.5001,15400.0
2011-01-27 11:20:00,19.91,19.92,19.88,19.89,41600.0,13.5001,13.5069,13.4798,13.4866,41600.0
2011-01-27 11:25:00,19.89,19.91,19.88,19.9,17700.0,13.4866,13.5001,13.4798,13.4934,17700.0
2011-01-27 11:30:00,19.9,19.9,19.88,19.88,14700.0,13.4934,13.4934,13.4798,13.4798,14700.0
2011-01-27 11:35:00,19.88,19.91,19.88,19.91,14900.0,13.4798,13.5001,13.4798,13.5001,14900.0
2011-01-27 11:40:00,19.91,19.93,19.9,19.92,23700.0,13.5001,13.5137,13.4934,13.5069,23700.0
2011-01-27 11:45:00,19.92,19.93,19.92,19.92,8100.0,13.5069,13.5137,13.5069,13.5069,8100.0
2011-01-27 11:50:00,19.92,19.94,19.92,19.93,64100.0,13.5069,13.5205,13.5069,13.5137,64100.0
2011-01-27 11:55:00,19.93,19.94,19.92,19.92,18600.0,13.5137,13.5205,13.5069,13.5069,18600.0
2011-01-27 12:00:00,19.92,19.93,19.92,19.92,9500.0,13.5069,13.5137,13.5069,13.5069,9500.0
2011-01-27 12:05:00,19.92,19.93,19.92,19.93,8300.0,13.5069,13.5137,13.5069,13.5137,8300.0
2011-01-27 12:10:00,19.93,19.94,19.92,19.94,26500.0,13.5137,13.5205,13.5069,13.5205,26500.0
2011-01-27 12:15:00,19.94,19.96,19.93,19.95,13000.0,13.5205,13.534,13.5137,13.5273,13000.0
2011-01-27 12:20:00,19.96,19.97,19.95,19.97,24200.0,13.534,13.5408,13.5273,13.5408,24200.0
2011-01-27 12:25:00,19.97,20.01,19.97,20.0,76400.0,13.5408,13.5679,13.5408,13.5612,76400.0
2011-01-27 12:30:00,19.99,20.0,19.98,19.98,33200.0,13.5544,13.5612,13.5476,13.5476,33200.0
2011-01-27 12:35:00,19.98,19.99,19.94,19.94,39400.0,13.5476,13.5544,13.5205,13.5205,39400.0
2011-01-27 12:40:00,19.94,19.95,19.93,19.93,15900.0,13.5205,13.5273,13.5137,13.5137,15900.0
2011-01-27 12:45:00,19.93,19.94,19.93,19.93,6800.0,13.5137,13.5205,13.5137,13.5137,6800.0
2011-01-27 12:50:00,19.92,19.93,19.91,19.91,11600.0,13.5069,13.5137,13.5001,13.5001,11600.0
2011-01-27 12:55:00,19.91,19.92,19.91,19.92,8100.0,13.5001,13.5069,13.5001,13.5069,8100.0
2011-01-27 13:00:00,19.91,19.92,19.89,19.89,26800.0,13.5001,13.5069,13.4866,13.4866,26800.0
2011-01-27 13:05:00,19.89,19.9,19.88,19.89,23300.0,13.4866,13.4934,13.4798,13.4866,23300.0
2011-01-27 13:10:00,19.89,19.9,19.89,19.89,9200.0,13.4866,13.4934,13.4866,13.4866,9200.0
2011-01-27 13:15:00,19.9,19.93,19.89,19.91,24800.0,13.4934,13.5137,13.4866,13.5001,24800.0
2011-01-27 13:20:00,19.91,19.92,19.9,19.9,6700.0,13.5001,13.5069,13.4934,13.4934,6700.0
2011-01-27 13:25:00,19.91,19.91,19.9,19.9,7500.0,13.5001,13.5001,13.4934,13.4934,7500.0
2011-01-27 13:30:00,19.91,19.91,19.9,19.9,7300.0,13.5001,13.5001,13.4934,13.4934,7300.0
2011-01-27 13:35:00,19.9,19.91,19.9,19.91,6000.0,13.4934,13.5001,13.4934,13.5001,6000.0
2011-01-27 13:40:00,19.9,19.93,19.9,19.92,18500.0,13.4934,13.5137,13.4934,13.5069,18500.0
2011-01-27 13:45:00,19.92,19.93,19.92,19.92,2300.0,13.5069,13.5137,13.5069,13.5069,2300.0
2011-01-27 13:50:00,19.92,19.93,19.91,19.91,19200.0,13.5069,13.5137,13.5001,13.5001,19200.0
2011-01-27 13:55:00,19.91,19.94,19.9,19.92,38600.0,13.5001,13.5205,13.4934,13.5069,38600.0
2011-01-27 14:00:00,19.93,19.93,19.91,19.92,18600.0,13.5137,13.5137,13.5001,13.5069,18600.0
2011-01-27 14:05:00,19.92,19.93,19.92,19.92,8300.0,13.5069,13.5137,13.5069,13.5069,8300.0
2011-01-27 14:10:00,19.92,19.93,19.91,19.91,15900.0,13.5069,13.5137,13.5001,13.5001,15900.0
2011-01-27 14:15:00,19.91,19.93,19.91,19.92,20200.0,13.5001,13.5137,13.5001,13.5069,20200.0
2011-01-27 14:20:00,19.92,19.95,19.92,19.93,39000.0,13.5069,13.5273,13.5069,13.5137,39000.0
2011-01-27 14:25:00,19.93,19.94,19.93,19.93,10100.0,13.5137,13.5205,13.5137,13.5137,10100.0
2011-01-27 14:30:00,19.93,19.95,19.93,19.94,18300.0,13.5137,13.5273,13.5137,13.5205,18300.0
2011-01-27 14:35:00,19.94,19.97,19.94,19.97,28400.0,13.5205,13.5408,13.5205,13.5408,28400.0
2011-01-27 14:40:00,19.97,19.99,19.96,19.99,24200.0,13.5408,13.5544,13.534,13.5544,24200.0
2011-01-27 14:45:00,19.99,19.99,19.98,19.99,9100.0,13.5544,13.5544,13.5476,13.5544,9100.0
2011-01-27 14:50:00,19.99,20.0,19.98,19.99,33700.0,13.5544,13.5612,13.5476,13.5544,33700.0
2011-01-27 14:55:00,19.99,20.0,19.98,19.98,60400.0,13.5544,13.5612,13.5476,13.5476,60400.0
2011-01-27 15:00:00,19.98,19.99,19.97,19.97,33400.0,13.5476,13.5544,13.5408,13.5408,33400.0
2011-01-27 15:05:00,19.97,20.0,19.97,19.99,41800.0,13.5408,13.5612,13.5408,13.5544,41800.0
2011-01-27 15:10:00,19.99,20.0,19.99,19.99,27300.0,13.5544,13.5612,13.5544,13.5544,27300.0
2011-01-27 15:15:00,20.0,20.0,19.99,19.99,8800.0,13.5612,13.5612,13.5544,13.5544,8800.0
2011-01-27 15:20:00,19.99,20.0,19.99,19.99,11200.0,13.5544,13.5612,13.5544,13.5544,11200.0
2011-01-27 15:25:00,20.0,20.0,19.99,19.99,24600.0,13.5612,13.5612,13.5544,13.5544,24600.0
2011-01-27 15:30:00,20.0,20.0,19.99,19.99,45700.0,13.5612,13.5612,13.5544,13.5544,45700.0
2011-01-27 15:35:00,19.99,20.02,19.99,20.0,232100.0,13.5544,13.5747,13.5544,13.5612,232100.0
2011-01-27 15:40:00,20.0,20.02,19.98,19.99,81400.0,13.5612,13.5747,13.5476,13.5544,81400.0
2011-01-27 15:45:00,19.98,20.02,19.98,20.0,89400.0,13.5476,13.5747,13.5476,13.5612,89400.0
2011-01-27 15:50:00,20.0,20.0,19.97,19.98,80500.0,13.5612,13.5612,13.5408,13.5476,80500.0
2011-01-27 15:55:00,19.99,19.99,19.98,19.98,137600.0,13.5544,13.5544,13.5476,13.5476,137600.0
2011-01-28 09:30:00,20.01,20.09,19.89,19.89,55800.0,13.5679,13.6222,13.4866,13.4866,55800.0
2011-01-28 09:35:00,19.89,19.95,19.89,19.94,37800.0,13.4866,13.5273,13.4866,13.5205,37800.0
2011-01-28 09:40:00,19.94,20.02,19.92,20.0,39100.0,13.5205,13.5747,13.5069,13.5612,39100.0
2011-01-28 09:45:00,20.01,20.04,20.01,20.03,44500.0,13.5679,13.5883,13.5679,13.5815,44500.0
2011-01-28 09:50:00,20.03,20.04,19.99,20.01,25700.0,13.5815,13.5883,13.5544,13.5679,25700.0
2011-01-28 09:55:00,20.01,20.03,19.99,19.99,78200.0,13.5679,13.5815,13.5544,13.5544,78200.0
2011-01-28 10:00:00,19.99,20.0,19.96,19.96,225700.0,13.5544,13.5612,13.534,13.534,225700.0
2011-01-28 10:05:00,19.96,19.97,19.94,19.95,46300.0,13.534,13.5408,13.5205,13.5273,46300.0
2011-01-28 10:10:00,19.96,19.96,19.95,19.95,16300.0,13.534,13.534,13.5273,13.5273,16300.0
2011-01-28 10:15:00,19.96,19.96,19.92,19.92,54500.0,13.534,13.534,13.5069,13.5069,54500.0
2011-01-28 10:20:00,19.92,19.93,19.83,19.83,49400.0,13.5069,13.5137,13.4459,13.4459,49400.0
2011-01-28 10:25:00,19.83,19.84,19.8,19.8,24200.0,13.4459,13.4527,13.4256,13.4256,24200.0
2011-01-28 10:30:00,19.79,19.81,19.78,19.8,35400.0,13.4188,13.4323,13.412,13.4256,35400.0
2011-01-28 10:35:00,19.8,19.85,19.79,19.85,26400.0,13.4256,13.4595,13.4188,13.4595,26400.0
2011-01-28 10:40:00,19.85,19.89,19.85,19.89,19000.0,13.4595,13.4866,13.4595,13.4866,19000.0
2011-01-28 10:45:00,19.89,19.89,19.85,19.86,48200.0,13.4866,13.4866,13.4595,13.4662,48200.0
2011-01-28 10:50:00,19.86,19.86,19.83,19.85,44100.0,13.4662,13.4662,13.4459,13.4595,44100.0
2011-01-28 10:55:00,19.85,19.86,19.84,19.85,22800.0,13.4595,13.4662,13.4527,13.4595,22800.0
2011-01-28 11:00:00,19.84,19.86,19.84,19.85,27900.0,13.4527,13.4662,13.4527,13.4595,27900.0
2011-01-28 11:05:00,19.86,19.86,19.84,19.85,44000.0,13.4662,13.4662,13.4527,13.4595,44000.0
2011-01-28 11:10:00,19.86,19.88,19.85,19.88,23700.0,13.4662,13.4798,13.4595,13.4798,23700.0
2011-01-28 11:15:00,19.87,19.91,19.87,19.9,64100.0,13.473,13.5001,13.473,13.4934,64100.0
2011-01-28 11:20:00,19.9,19.91,19.89,19.89,43400.0,13.4934,13.5001,13.4866,13.4866,43400.0
2011-01-28 11:25:00,19.89,19.9,19.86,19.86,21200.0,13.4866,13.4934,13.4662,13.4662,21200.0
2011-01-28 11:30:00,19.86,19.87,19.81,19.81,33200.0,13.4662,13.473,13.4323,13.4323,33200.0
2011-01-28 11:35:00,19.8,19.83,19.79,19.83,56000.0,13.4256,13.4459,13.4188,13.4459,56000.0
2011-01-28 11:40:00,19.83,19.83,19.78,19.78,30900.0,13.4459,13.4459,13.412,13.412,30900.0
2011-01-28 11:45:00,19.78,19.79,19.77,19.77,11400.0,13.412,13.4188,13.4052,13.4052,11400.0
2011-01-28 11:50:00,19.77,19.77,19.72,19.74,51300.0,13.4052,13.4052,13.3713,13.3849,51300.0
2011-01-28 11:55:00,19.72,19.73,19.68,19.7,30800.0,13.3713,13.3781,13.3442,13.3577,30800.0
2011-01-28 12:00:00,19.69,19.7,19.66,19.68,26800.0,13.351,13.3577,13.3306,13.3442,26800.0
2011-01-28 12:05:00,19.68,19.7,19.66,19.7,172100.0,13.3442,13.3577,13.3306,13.3577,172100.0
2011-01-28 12:10:00,19.69,19.71,19.69,19.7,7500.0,13.351,13.3645,13.351,13.3577,7500.0
2011-01-28 12:15:00,19.7,19.72,19.7,19.7,53100.0,13.3577,13.3713,13.3577,13.3577,53100.0
2011-01-28 12:20:00,19.71,19.71,19.68,19.69,39100.0,13.3645,13.3645,13.3442,13.351,39100.0
2011-01-28 12:25:00,19.68,19.71,19.68,19.69,39600.0,13.3442,13.3645,13.3442,13.351,39600.0
2011-01-28 12:30:00,19.7,19.71,19.69,19.7,88100.0,13.3577,13.3645,13.351,13.3577,88100.0
2011-01-28 12:35:00,19.7,19.72,19.7,19.72,7200.0,13.3577,13.3713,13.3577,13.3713,7200.0
2011-01-28 12:40:00,19.72,19.72,19.7,19.71,25900.0,13.3713,13.3713,13.3577,13.3645,25900.0
2011-01-28 12:45:00,19.7,19.71,19.69,19.71,76900.0,13.3577,13.3645,13.351,13.3645,76900.0
2011-01-28 12:50:00,19.71,19.71,19.69,19.7,32300.0,13.3645,13.3645,13.351,13.3577,32300.0
2011-01-28 12:55:00,19.7,19.71,19.69,19.71,32800.0,13.3577,13.3645,13.351,13.3645,32800.0
2011-01-28 13:00:00,19.7,19.71,19.69,19.7,135600.0,13.3577,13.3645,13.351,13.3577,135600.0
2011-01-28 13:05:00,19.71,19.71,19.68,19.68,55700.0,13.3645,13.3645,13.3442,13.3442,55700.0
2011-01-28 13:10:00,19.69,19.7,19.68,19.69,24400.0,13.351,13.3577,13.3442,13.351,24400.0
2011-01-28 13:15:00,19.68,19.69,19.67,19.67,25700.0,13.3442,13.351,13.3374,13.3374,25700.0
2011-01-28 13:20:00,19.67,19.68,19.62,19.64,38100.0,13.3374,13.3442,13.3035,13.3171,38100.0
2011-01-28 13:25:00,19.65,19.65,19.61,19.62,31400.0,13.3238,13.3238,13.2967,13.3035,31400.0
2011-01-28 13:30:00,19.62,19.64,19.61,19.61,30900.0,13.3035,13.3171,13.2967,13.2967,30900.0
2011-01-28 13:35:00,19.61,19.61,19.57,19.59,38100.0,13.2967,13.2967,13.2696,13.2832,38100.0
2011-01-28 13:40:00,19.6,19.61,19.58,19.6,66700.0,13.2899,13.2967,13.2764,13.2899,66700.0
2011-01-28 13:45:00,19.61,19.62,19.6,19.6,32700.0,13.2967,13.3035,13.2899,13.2899,32700.0
2011-01-28 13:50:00,19.61,19.62,19.6,19.61,13000.0,13.2967,13.3035,13.2899,13.2967,13000.0
2011-01-28 13:55:00,19.6,19.63,19.6,19.63,17400.0,13.2899,13.3103,13.2899,13.3103,17400.0
2011-01-28 14:00:00,19.64,19.64,19.62,19.63,9800.0,13.3171,13.3171,13.3035,13.3103,9800.0
2011-01-28 14:05:00,19.62,19.63,19.6,19.62,28000.0,13.3035,13.3103,13.2899,13.3035,28000.0
2011-01-28 14:10:00,19.62,19.63,19.6,19.6,14600.0,13.3035,13.3103,13.2899,13.2899,14600.0
2011-01-28 14:15:00,19.6,19.63,19.59,19.62,35900.0,13.2899,13.3103,13.2832,13.3035,35900.0
2011-01-28 14:20:00,19.63,19.63,19.61,19.62,18300.0,13.3103,13.3103,13.2967,13.3035,18300.0
2011-01-28 14:25:00,19.61,19.61,19.6,19.61,6800.0,13.2967,13.2967,13.2899,13.2967,6800.0
2011-01-28 14:30:00,19.6,19.63,19.6,19.62,12300.0,13.2899,13.3103,13.2899,13.3035,12300.0
2011-01-28 14:35:00,19.63,19.64,19.62,19.63,42700.0,13.3103,13.3171,13.3035,13.3103,42700.0
2011-01-28 14:40:00,19.63,19.65,19.63,19.64,102500.0,13.3103,13.3238,13.3103,13.3171,102500.0
2011-01-28 14:45:00,19.65,19.71,19.64,19.71,132400.0,13.3238,13.3645,13.3171,13.3645,132400.0
2011-01-28 14:50:00,19.71,19.71,19.69,19.69,74800.0,13.3645,13.3645,13.351,13.351,74800.0
2011-01-28 14:55:00,19.69,19.71,19.69,19.71,73500.0,13.351,13.3645,13.351,13.3645,73500.0
2011-01-28 15:00:00,19.71,19.71,19.68,19.7,35200.0,13.3645,13.3645,13.3442,13.3577,35200.0
2011-01-28 15:05:00,19.69,19.7,19.67,19.67,31100.0,13.351,13.3577,13.3374,13.3374,31100.0
2011-01-28 15:10:00,19.67,19.7,19.66,19.69,38600.0,13.3374,13.3577,13.3306,13.351,38600.0
2011-01-28 15:15:00,19.69,19.69,19.65,19.65,29000.0,13.351,13.351,13.3238,13.3238,29000.0
2011-01-28 15:20:00,19.65,19.68,19.64,19.68,140000.0,13.3238,13.3442,13.3171,13.3442,140000.0
2011-01-28 15:25:00,19.67,19.68,19.66,19.66,38600.0,13.3374,13.3442,13.3306,13.3306,38600.0
2011-01-28 15:30:00,19.66,19.67,19.65,19.66,34500.0,13.3306,13.3374,13.3238,13.3306,34500.0
2011-01-28 15:35:00,19.67,19.68,19.65,19.67,83400.0,13.3374,13.3442,13.3238,13.3374,83400.0
2011-01-28 15:40:00,19.68,19.68,19.65,19.67,69600.0,13.3442,13.3442,13.3238,13.3374,69600.0
2011-01-28 15:45:00,19.66,19.66,19.64,19.65,172100.0,13.3306,13.3306,13.3171,13.3238,172100.0
2011-01-28 15:50:00,19.65,19.66,19.65,19.65,63100.0,13.3238,13.3306,13.3238,13.3238,63100.0
2011-01-28 15:55:00,19.65,19.66,19.65,19.66,300500.0,13.3238,13.3306,13.3238,13.3306,300500.0
2011-01-31 09:30:00,19.65,19.84,19.65,19.81,63400.0,13.3238,13.4527,13.3238,13.4323,63400.0
2011-01-31 09:35:00,19.81,19.82,19.72,19.73,30500.0,13.4323,13.4391,13.3713,13.3781,30500.0
2011-01-31 09:40:00,19.73,19.77,19.72,19.76,48700.0,13.3781,13.4052,13.3713,13.3984,48700.0
2011-01-31 09:45:00,19.77,19.81,19.75,19.78,60400.0,13.4052,13.4323,13.3917,13.412,60400.0
2011-01-31 09:50:00,19.78,19.87,19.78,19.84,72100.0,13.412,13.473,13.412,13.4527,72100.0
2011-01-31 09:55:00,19.84,19.92,19.84,19.88,90600.0,13.4527,13.5069,13.4527,13.4798,90600.0
2011-01-31 10:00:00,19.88,19.91,19.85,19.88,74700.0,13.4798,13.5001,13.4595,13.4798,74700.0
2011-01-31 10:05:00,19.88,19.97,19.88,19.91,67800.0,13.4798,13.5408,13.4798,13.5001,67800.0
2011-01-31 10:10:00,19.91,19.92,19.87,19.88,23500.0,13.5001,13.5069,13.473,13.4798,23500.0
2011-01-31 10:15:00,19.87,19.87,19.86,19.86,9000.0,13.473,13.473,13.4662,13.4662,9000.0
2011-01-31 10:20:00,19.86,19.86,19.85,19.85,21400.0,13.4662,13.4662,13.4595,13.4595,21400.0
2011-01-31 10:25:00,19.85,19.86,19.84,19.85,24900.0,13.4595,13.4662,13.4527,13.4595,24900.0
2011-01-31 10:30:00,19.85,19.85,19.83,19.83,21600.0,13.4595,13.4595,13.4459,13.4459,21600.0
2011-01-31 10:35:00,19.83,19.85,19.83,19.85,14800.0,13.4459,13.4595,13.4459,13.4595,14800.0
2011-01-31 10:40:00,19.85,19.86,19.84,19.85,14000.0,13.4595,13.4662,13.4527,13.4595,14000.0
2011-01-31 10:45:00,19.84,19.85,19.83,19.83,31100.0,13.4527,13.4595,13.4459,13.4459,31100.0
2011-01-31 10:50:00,19.83,19.84,19.82,19.82,8200.0,13.4459,13.4527,13.4391,13.4391,8200.0
2011-01-31 10:55:00,19.83,19.83,19.82,19.83,8500.0,13.4459,13.4459,13.4391,13.4459,8500.0
2011-01-31 11:00:00,19.83,19.85,19.82,19.83,32800.0,13.4459,13.4595,13.4391,13.4459,32800.0
2011-01-31 11:05:00,19.84,19.84,19.83,19.83,15500.0,13.4527,13.4527,13.4459,13.4459,15500.0
2011-01-31 11:10:00,19.83,19.84,19.83,19.83,15300.0,13.4459,13.4527,13.4459,13.4459,15300.0
2011-01-31 11:15:00,19.83,19.83,19.81,19.81,26500.0,13.4459,13.4459,13.4323,13.4323,26500.0
2011-01-31 11:20:00,19.82,19.82,19.8,19.8,20700.0,13.4391,13.4391,13.4256,13.4256,20700.0
2011-01-31 11:25:00,19.8,19.81,19.79,19.79,14100.0,13.4256,13.4323,13.4188,13.4188,14100.0
2011-01-31 11:30:00,19.79,19.8,19.78,19.78,18900.0,13.4188,13.4256,13.412,13.412,18900.0
2011-01-31 11:35:00,19.78,19.79,19.78,19.78,9600.0,13.412,13.4188,13.412,13.412,9600.0
2011-01-31 11:40:00,19.78,19.81,19.78,19.8,24200.0,13.412,13.4323,13.412,13.4256,24200.0
2011-01-31 11:45:00,19.81,19.81,19.8,19.8,9600.0,13.4323,13.4323,13.4256,13.4256,9600.0
2011-01-31 11:50:00,19.8,19.81,19.79,19.79,15100.0,13.4256,13.4323,13.4188,13.4188,15100.0
2011-01-31 11:55:00,19.79,19.8,19.79,19.79,5500.0,13.4188,13.4256,13.4188,13.4188,5500.0
2011-01-31 12:00:00,19.79,19.81,19.79,19.8,41600.0,13.4188,13.4323,13.4188,13.4256,41600.0
2011-01-31 12:05:00,19.81,19.82,19.79,19.82,31000.0,13.4323,13.4391,13.4188,13.4391,31000.0
2011-01-31 12:10:00,19.81,19.82,19.81,19.81,47400.0,13.4323,13.4391,13.4323,13.4323,47400.0
2011-01-31 12:15:00,19.81,19.82,19.81,19.81,6500.0,13.4323,13.4391,13.4323,13.4323,6500.0
2011-01-31 12:20:00,19.81,19.82,19.81,19.81,21200.0,13.4323,13.4391,13.4323,13.4323,21200.0
2011-01-31 12:25:00,19.81,19.83,19.81,19.83,20400.0,13.4323,13.4459,13.4323,13.4459,20400.0
2011-01-31 12:30:00,19.82,19.83,19.82,19.83,6500.0,13.4391,13.4459,13.4391,13.4459,6500.0
2011-01-31 12:35:00,19.82,19.83,19.82,19.83,146100.0,13.4391,13.4459,13.4391,13.4459,146100.0
2011-01-31 12:40:00,19.83,19.86,19.82,19.84,125900.0,13.4459,13.4662,13.4391,13.4527,125900.0
2011-01-31 12:45:00,19.85,19.87,19.84,19.86,25100.0,13.4595,13.473,13.4527,13.4662,25100.0
2011-01-31 12:50:00,19.87,19.87,19.85,19.86,28300.0,13.473,13.473,13.4595,13.4662,28300.0
2011-01-31 12:55:00,19.86,19.87,19.85,19.85,112400.0,13.4662,13.473,13.4595,13.4595,112400.0
2011-01-31 13:00:00,19.86,19.89,19.85,19.87,123500.0,13.4662,13.4866,13.4595,13.473,123500.0
2011-01-31 13:05:00,19.88,19.88,19.87,19.87,10500.0,13.4798,13.4798,13.473,13.473,10500.0
2011-01-31 13:10:00,19.87,19.88,19.84,19.84,57400.0,13.473,13.4798,13.4527,13.4527,57400.0
2011-01-31 13:15:00,19.84,19.85,19.84,19.85,5000.0,13.4527,13.4595,13.4527,13.4595,5000.0
2011-01-31 13:20:00,19.84,19.85,19.84,19.85,13500.0,13.4527,13.4595,13.4527,13.4595,13500.0
2011-01-31 13:25:00,19.85,19.85,19.81,19.81,60800.0,13.4595,13.4595,13.4323,13.4323,60800.0
2011-01-31 13:30:00,19.82,19.82,19.78,19.78,47100.0,13.4391,13.4391,13.412,13.412,47100.0
2011-01-31 13:35:00,19.79,19.79,19.75,19.75,23100.0,13.4188,13.4188,13.3917,13.3917,23100.0
2011-01-31 13:40:00,19.75,19.76,19.73,19.74,61300.0,13.3917,13.3984,13.3781,13.3849,61300.0
2011-01-31 13:45:00,19.75,19.76,19.74,19.75,10100.0,13.3917,13.3984,13.3849,13.3917,10100.0
2011-01-31 13:50:00,19.76,19.78,19.75,19.76,26000.0,13.3984,13.412,13.3917,13.3984,26000.0
2011-01-31 13:55:00,19.76,19.77,19.76,19.76,15300.0,13.3984,13.4052,13.3984,13.3984,15300.0
2011-01-31 14:00:00,19.77,19.8,19.76,19.79,28100.0,13.4052,13.4256,13.3984,13.4188,28100.0
2011-01-31 14:05:00,19.79,19.8,19.77,19.77,40100.0,13.4188,13.4256,13.4052,13.4052,40100.0
2011-01-31 14:10:00,19.77,19.78,19.76,19.76,16800.0,13.4052,13.412,13.3984,13.3984,16800.0
2011-01-31 14:15:00,19.77,19.78,19.76,19.78,24900.0,13.4052,13.412,13.3984,13.412,24900.0
2011-01-31 14:20:00,19.78,19.78,19.77,19.78,15000.0,13.412,13.412,13.4052,13.412,15000.0
2011-01-31 14:25:00,19.77,19.78,19.76,19.76,14400.0,13.4052,13.412,13.3984,13.3984,14400.0
2011-01-31 14:30:00,19.76,19.76,19.74,19.75,55400.0,13.3984,13.3984,13.3849,13.3917,55400.0
2011-01-31 14:35:00,19.75,19.76,19.75,19.75,8700.0,13.3917,13.3984,13.3917,13.3917,8700.0
2011-01-31 14:40:00,19.75,19.76,19.75,19.75,5100.0,13.3917,13.3984,13.3917,13.3917,5100.0
2011-01-31 14:45:00,19.76,19.77,19.74,19.76,156100.0,13.3984,13.4052,13.3849,13.3984,156100.0
2011-01-31 14:50:00,19.77,19.8,19.76,19.79,39800.0,13.4052,13.4256,13.3984,13.4188,39800.0
2011-01-31 14:55:00,19.8,19.81,19.79,19.81,36300.0,13.4256,13.4323,13.4188,13.4323,36300.0
2011-01-31 15:00:00,19.8,19.82,19.8,19.82,24100.0,13.4256,13.4391,13.4256,13.4391,24100.0
2011-01-31 15:05:00,19.82,19.82,19.78,19.79,52400.0,13.4391,13.4391,13.412,13.4188,52400.0
2011-01-31 15:10:00,19.78,19.79,19.78,19.79,14200.0,13.412,13.4188,13.412,13.4188,14200.0
2011-01-31 15:15:00,19.79,19.8,19.78,19.78,51700.0,13.4188,13.4256,13.412,13.412,51700.0
2011-01-31 15:20:00,19.78,19.79,19.78,19.78,15600.0,13.412,13.4188,13.412,13.412,15600.0
2011-01-31 15:25:00,19.78,19.79,19.78,19.78,42200.0,13.412,13.4188,13.412,13.412,42200.0
2011-01-31 15:30:00,19.78,19.79,19.78,19.78,45200.0,13.412,13.4188,13.412,13.412,45200.0
2011-01-31 15:35:00,19.78,19.79,19.77,19.78,26600.0,13.412,13.4188,13.4052,13.412,26600.0
2011-01-31 15:40:00,19.78,19.79,19.77,19.78,79800.0,13.412,13.4188,13.4052,13.412,79800.0
2011-01-31 15:45:00,19.79,19.8,19.79,19.8,98100.0,13.4188,13.4256,13.4188,13.4256,98100.0
2011-01-31 15:50:00,19.79,19.8,19.79,19.79,41900.0,13.4188,13.4256,13.4188,13.4188,41900.0
2011-01-31 15:55:00,19.79,19.8,19.79,19.79,148300.0,13.4188,13.4256,13.4188,13.4188,148300.0
2011-02-01 09:30:00,19.89,19.92,19.81,19.85,41300.0,13.4866,13.5069,13.4323,13.4595,41300.0
2011-02-01 09:35:00,19.85,19.9,19.83,19.84,26600.0,13.4595,13.4934,13.4459,13.4527,26600.0
2011-02-01 09:40:00,19.85,19.86,19.84,19.85,21000.0,13.4595,13.4662,13.4527,13.4595,21000.0
2011-02-01 09:45:00,19.86,19.86,19.8,19.8,37000.0,13.4662,13.4662,13.4256,13.4256,37000.0
2011-02-01 09:50:00,19.81,19.82,19.8,19.81,12500.0,13.4323,13.4391,13.4256,13.4323,12500.0
2011-02-01 09:55:00,19.82,19.86,19.81,19.85,39500.0,13.4391,13.4662,13.4323,13.4595,39500.0
2011-02-01 10:00:00,19.86,19.87,19.84,19.87,65700.0,13.4662,13.473,13.4527,13.473,65700.0
2011-02-01 10:05:00,19.87,19.87,19.82,19.82,33700.0,13.473,13.473,13.4391,13.4391,33700.0
2011-02-01 10:10:00,19.82,19.84,19.82,19.84,19200.0,13.4391,13.4527,13.4391,13.4527,19200.0
2011-02-01 10:15:00,19.84,19.87,19.83,19.86,40500.0,13.4527,13.473,13.4459,13.4662,40500.0
2011-02-01 10:20:00,19.86,19.94,19.85,19.94,50600.0,13.4662,13.5205,13.4595,13.5205,50600.0
2011-02-01 10:25:00,19.94,19.95,19.93,19.95,10700.0,13.5205,13.5273,13.5137,13.5273,10700.0
2011-02-01 10:30:00,19.94,19.96,19.94,19.96,24300.0,13.5205,13.534,13.5205,13.534,24300.0
2011-02-01 10:35:00,19.96,19.96,19.95,19.96,15600.0,13.534,13.534,13.5273,13.534,15600.0
2011-02-01 10:40:00,19.95,19.97,19.95,19.95,32300.0,13.5273,13.5408,13.5273,13.5273,32300.0
2011-02-01 10:45:00,19.95,19.97,19.95,19.96,26800.0,13.5273,13.5408,13.5273,13.534,26800.0
2011-02-01 10:50:00,19.96,19.99,19.96,19.97,40600.0,13.534,13.5544,13.534,13.5408,40600.0
2011-02-01 10:55:00,19.97,19.99,19.97,19.99,25300.0,13.5408,13.5544,13.5408,13.5544,25300.0
2011-02-01 11:00:00,19.98,19.99,19.97,19.98,64000.0,13.5476,13.5544,13.5408,13.5476,64000.0
2011-02-01 11:05:00,19.99,20.0,19.98,20.0,67500.0,13.5544,13.5612,13.5476,13.5612,67500.0
2011-02-01 11:10:00,20.0,20.0,19.99,20.0,14900.0,13.5612,13.5612,13.5544,13.5612,14900.0
2011-02-01 11:15:00,20.0,20.0,19.99,19.99,36500.0,13.5612,13.5612,13.5544,13.5544,36500.0
2011-02-01 11:20:00,19.99,20.0,19.99,20.0,10400.0,13.5544,13.5612,13.5544,13.5612,10400.0
2011-02-01 11:25:00,20.0,20.0,19.99,19.99,10600.0,13.5612,13.5612,13.5544,13.5544,10600.0
2011-02-01 11:30:00,19.99,20.0,19.99,19.99,7400.0,13.5544,13.5612,13.5544,13.5544,7400.0
2011-02-01 11:35:00,19.99,20.0,19.99,20.0,29300.0,13.5544,13.5612,13.5544,13.5612,29300.0
2011-02-01 11:40:00,20.0,20.01,19.99,20.01,42300.0,13.5612,13.5679,13.5544,13.5679,42300.0
2011-02-01 11:45:00,20.01,20.01,20.0,20.0,57600.0,13.5679,13.5679,13.5612,13.5612,57600.0
2011-02-01 11:50:00,20.0,20.01,20.0,20.0,17100.0,13.5612,13.5679,13.5612,13.5612,17100.0
2011-02-01 11:55:00,20.01,20.01,20.0,20.01,25200.0,13.5679,13.5679,13.5612,13.5679,25200.0
2011-02-01 12:00:00,20.0,20.01,20.0,20.0,15200.0,13.5612,13.5679,13.5612,13.5612,15200.0
2011-02-01 12:05:00,20.01,20.01,20.0,20.0,12700.0,13.5679,13.5679,13.5612,13.5612,12700.0
2011-02-01 12:10:00,20.01,20.01,20.0,20.01,13800.0,13.5679,13.5679,13.5612,13.5679,13800.0
2011-02-01 12:15:00,20.0,20.01,20.0,20.01,24800.0,13.5612,13.5679,13.5612,13.5679,24800.0
2011-02-01 12:20:00,20.0,20.01,20.0,20.01,26900.0,13.5612,13.5679,13.5612,13.5679,26900.0
2011-02-01 12:25:00,20.0,20.01,20.0,20.0,25100.0,13.5612,13.5679,13.5612,13.5612,25100.0
2011-02-01 12:30:00,20.0,20.01,20.0,20.01,24200.0,13.5612,13.5679,13.5612,13.5679,24200.0
2011-02-01 12:35:00,20.0,20.01,20.0,20.01,12300.0,13.5612,13.5679,13.5612,13.5679,12300.0
2011-02-01 12:40:00,20.01,20.01,20.0,20.0,20200.0,13.5679,13.5679,13.5612,13.5612,20200.0
2011-02-01 12:45:00,20.01,20.01,20.0,20.0,45300.0,13.5679,13.5679,13.5612,13.5612,45300.0
2011-02-01 12:50:00,20.0,20.01,20.0,20.01,39200.0,13.5612,13.5679,13.5612,13.5679,39200.0
2011-02-01 12:55:00,20.01,20.04,20.0,20.03,80800.0,13.5679,13.5883,13.5612,13.5815,80800.0
2011-02-01 13:00:00,20.04,20.05,20.03,20.05,33900.0,13.5883,13.5951,13.5815,13.5951,33900.0
2011-02-01 13:05:00,20.05,20.05,20.04,20.04,11900.0,13.5951,13.5951,13.5883,13.5883,11900.0
2011-02-01 13:10:00,20.05,20.05,20.04,20.05,14200.0,13.5951,13.5951,13.5883,13.5951,14200.0
2011-02-01 13:15:00,20.05,20.05,20.04,20.05,19000.0,13.5951,13.5951,13.5883,13.5951,19000.0
2011-02-01 13:20:00,20.04,20.05,20.04,20.05,37100.0,13.5883,13.5951,13.5883,13.5951,37100.0
2011-02-01 13:25:00,20.05,20.05,20.03,20.03,33700.0,13.5951,13.5951,13.5815,13.5815,33700.0
2011-02-01 13:30:00,20.03,20.04,20.03,20.04,12300.0,13.5815,13.5883,13.5815,13.5883,12300.0
2011-02-01 13:35:00,20.03,20.04,20.02,20.02,38900.0,13.5815,13.5883,13.5747,13.5747,38900.0
2011-02-01 13:40:00,20.03,20.03,20.01,20.01,41800.0,13.5815,13.5815,13.5679,13.5679,41800.0
2011-02-01 13:45:00,20.01,20.02,20.01,20.02,40700.0,13.5679,13.5747,13.5679,13.5747,40700.0
2011-02-01 13:50:00,20.02,20.03,20.01,20.02,51600.0,13.5747,13.5815,13.5679,13.5747,51600.0
2011-02-01 13:55:00,20.03,20.03,20.02,20.02,31100.0,13.5815,13.5815,13.5747,13.5747,31100.0
2011-02-01 14:00:00,20.02,20.03,20.02,20.03,19700.0,13.5747,13.5815,13.5747,13.5815,19700.0
2011-02-01 14:05:00,20.03,20.03,20.02,20.03,13900.0,13.5815,13.5815,13.5747,13.5815,13900.0
2011-02-01 14:10:00,20.02,20.03,20.01,20.02,60400.0,13.5747,13.5815,13.5679,13.5747,60400.0
2011-02-01 14:15:00,20.01,20.02,20.01,20.01,13600.0,13.5679,13.5747,13.5679,13.5679,13600.0
2011-02-01 14:20:00,20.02,20.03,20.0,20.03,144900.0,13.5747,13.5815,13.5612,13.5815,144900.0
2011-02-01 14:25:00,20.03,20.03,20.02,20.02,19000.0,13.5815,13.5815,13.5747,13.5747,19000.0
2011-02-01 14:30:00,20.02,20.03,20.0,20.0,85400.0,13.5747,13.5815,13.5612,13.5612,85400.0
2011-02-01 14:35:00,20.01,20.01,20.0,20.0,15600.0,13.5679,13.5679,13.5612,13.5612,15600.0
2011-02-01 14:40:00,20.0,20.01,20.0,20.01,30100.0,13.5612,13.5679,13.5612,13.5679,30100.0
2011-02-01 14:45:00,20.0,20.01,19.98,19.98,54800.0,13.5612,13.5679,13.5476,13.5476,54800.0
2011-02-01 14:50:00,19.98,19.99,19.97,19.97,17600.0,13.5476,13.5544,13.5408,13.5408,17600.0
2011-02-01 14:55:00,19.97,20.01,19.97,20.01,67200.0,13.5408,13.5679,13.5408,13.5679,67200.0
2011-02-01 15:00:00,20.0,20.01,19.99,19.99,93100.0,13.5612,13.5679,13.5544,13.5544,93100.0
2011-02-01 15:05:00,19.99,20.0,19.99,20.0,15200.0,13.5544,13.5612,13.5544,13.5612,15200.0
2011-02-01 15:10:00,19.99,20.0,19.99,20.0,21400.0,13.5544,13.5612,13.5544,13.5612,21400.0
2011-02-01 15:15:00,19.99,20.0,19.99,20.0,29400.0,13.5544,13.5612,13.5544,13.5612,29400.0
2011-02-01 15:20:00,20.0,20.0,19.99,19.99,74800.0,13.5612,13.5612,13.5544,13.5544,74800.0
2011-02-01 15:25:00,20.0,20.0,19.99,20.0,25200.0,13.5612,13.5612,13.5544,13.5612,25200.0
2011-02-01 15:30:00,20.0,20.0,19.99,19.99,31900.0,13.5612,13.5612,13.5544,13.5544,31900.0
2011-02-01 15:35:00,20.0,20.0,19.99,19.99,32300.0,13.5612,13.5612,13.5544,13.5544,32300.0
2011-02-01 15:40:00,20.0,20.01,19.99,20.0,86300.0,13.5612,13.5679,13.5544,13.5612,86300.0
2011-02-01 15:45:00,20.01,20.01,20.0,20.0,86400.0,13.5679,13.5679,13.5612,13.5612,86400.0
2011-02-01 15:50:00,20.01,20.01,20.0,20.0,88600.0,13.5679,13.5679,13.5612,13.5612,88600.0
2011-02-01 15:55:00,20.0,20.01,20.0,20.01,209500.0,13.5612,13.5679,13.5612,13.5679,209500.0
2011-02-02 09:30:00,19.94,19.98,19.87,19.9,32700.0,13.5205,13.5476,13.473,13.4934,32700.0
2011-02-02 09:35:00,19.9,19.94,19.89,19.94,17100.0,13.4934,13.5205,13.4866,13.5205,17100.0
2011-02-02 09:40:00,19.93,19.96,19.91,19.91,39800.0,13.5137,13.534,13.5001,13.5001,39800.0
2011-02-02 09:45:00,19.92,19.93,19.91,19.93,20200.0,13.5069,13.5137,13.5001,13.5137,20200.0
2011-02-02 09:50:00,19.93,19.99,19.92,19.99,38900.0,13.5137,13.5544,13.5069,13.5544,38900.0
2011-02-02 09:55:00,19.99,20.01,19.97,19.99,87100.0,13.5544,13.5679,13.5408,13.5544,87100.0
2011-02-02 10:00:00,20.0,20.01,19.98,19.98,35900.0,13.5612,13.5679,13.5476,13.5476,35900.0
2011-02-02 10:05:00,19.98,19.99,19.98,19.98,12000.0,13.5476,13.5544,13.5476,13.5476,12000.0
2011-02-02 10:10:00,19.99,20.01,19.98,20.01,41800.0,13.5544,13.5679,13.5476,13.5679,41800.0
2011-02-02 10:15:00,20.01,20.01,20.0,20.01,24000.0,13.5679,13.5679,13.5612,13.5679,24000.0
2011-02-02 10:20:00,20.01,20.04,19.98,20.03,337300.0,13.5679,13.5883,13.5476,13.5815,337300.0
2011-02-02 10:25:00,20.03,20.1,20.03,20.06,204200.0,13.5815,13.629,13.5815,13.6019,204200.0
2011-02-02 10:30:00,20.06,20.06,20.0,20.03,132600.0,13.6019,13.6019,13.5612,13.5815,132600.0
2011-02-02 10:35:00,20.02,20.06,20.02,20.05,32700.0,13.5747,13.6019,13.5747,13.5951,32700.0
2011-02-02 10:40:00,20.06,20.06,20.01,20.03,94700.0,13.6019,13.6019,13.5679,13.5815,94700.0
2011-02-02 10:45:00,20.03,20.03,19.98,20.01,277700.0,13.5815,13.5815,13.5476,13.5679,277700.0
2011-02-02 10:50:00,20.02,20.02,20.0,20.01,33900.0,13.5747,13.5747,13.5612,13.5679,33900.0
2011-02-02 10:55:00,20.02,20.03,20.0,20.01,33600.0,13.5747,13.5815,13.5612,13.5679,33600.0
2011-02-02 11:00:00,20.01,20.02,19.99,19.99,85600.0,13.5679,13.5747,13.5544,13.5544,85600.0
2011-02-02 11:05:00,20.0,20.01,19.98,19.99,139800.0,13.5612,13.5679,13.5476,13.5544,139800.0
2011-02-02 11:10:00,19.99,20.0,19.98,19.99,23900.0,13.5544,13.5612,13.5476,13.5544,23900.0
2011-02-02 11:15:00,20.0,20.0,19.99,19.99,3100.0,13.5612,13.5612,13.5544,13.5544,3100.0
2011-02-02 11:20:00,20.0,20.0,19.99,19.99,6400.0,13.5612,13.5612,13.5544,13.5544,6400.0
2011-02-02 11:25:00,19.99,20.0,19.99,19.99,4400.0,13.5544,13.5612,13.5544,13.5544,4400.0
2011-02-02 11:30:00,19.99,19.99,19.97,19.97,26900.0,13.5544,13.5544,13.5408,13.5408,26900.0
2011-02-02 11:35:00,19.97,19.98,19.95,19.95,70300.0,13.5408,13.5476,13.5273,13.5273,70300.0
2011-02-02 11:40:00,19.96,19.96,19.95,19.95,9300.0,13.534,13.534,13.5273,13.5273,9300.0
2011-02-02 11:45:00,19.95,19.96,19.95,19.96,13700.0,13.5273,13.534,13.5273,13.534,13700.0
2011-02-02 11:50:00,19.96,19.96,19.94,19.95,61500.0,13.534,13.534,13.5205,13.5273,61500.0
2011-02-02 11:55:00,19.95,19.96,19.94,19.95,11600.0,13.5273,13.534,13.5205,13.5273,11600.0
2011-02-02 12:00:00,19.96,19.96,19.94,19.94,13400.0,13.534,13.534,13.5205,13.5205,13400.0
2011-02-02 12:05:00,19.94,19.95,19.92,19.93,46000.0,13.5205,13.5273,13.5069,13.5137,46000.0
2011-02-02 12:10:00,19.92,19.94,19.92,19.94,62100.0,13.5069,13.5205,13.5069,13.5205,62100.0
2011-02-02 12:15:00,19.93,19.93,19.91,19.91,24800.0,13.5137,13.5137,13.5001,13.5001,24800.0
2011-02-02 12:20:00,19.91,19.92,19.87,19.88,41300.0,13.5001,13.5069,13.473,13.4798,41300.0
2011-02-02 12:25:00,19.88,19.88,19.85,19.85,40600.0,13.4798,13.4798,13.4595,13.4595,40600.0
2011-02-02 12:30:00,19.85,19.9,19.83,19.9,81200.0,13.4595,13.4934,13.4459,13.4934,81200.0
2011-02-02 12:35:00,19.9,19.92,19.86,19.86,88300.0,13.4934,13.5069,13.4662,13.4662,88300.0
2011-02-02 12:40:00,19.87,19.88,19.86,19.88,41900.0,13.473,13.4798,13.4662,13.4798,41900.0
2011-02-02 12:45:00,19.88,19.91,19.87,19.91,32100.0,13.4798,13.5001,13.473,13.5001,32100.0
2011-02-02 12:50:00,19.91,19.91,19.88,19.88,54400.0,13.5001,13.5001,13.4798,13.4798,54400.0
2011-02-02 12:55:00,19.89,19.9,19.88,19.89,35700.0,13.4866,13.4934,13.4798,13.4866,35700.0
2011-02-02 13:00:00,19.89,19.89,19.87,19.87,38300.0,13.4866,13.4866,13.473,13.473,38300.0
2011-02-02 13:05:00,19.88,19.88,19.87,19.88,12700.0,13.4798,13.4798,13.473,13.4798,12700.0
2011-02-02 13:10:00,19.87,19.88,19.87,19.87,10700.0,13.473,13.4798,13.473,13.473,10700.0
2011-02-02 13:15:00,19.87,19.88,19.87,19.87,6200.0,13.473,13.4798,13.473,13.473,6200.0
2011-02-02 13:20:00,19.87,19.88,19.87,19.87,5900.0,13.473,13.4798,13.473,13.473,5900.0
2011-02-02 13:25:00,19.87,19.88,19.84,19.84,73800.0,13.473,13.4798,13.4527,13.4527,73800.0
2011-02-02 13:30:00,19.84,19.85,19.84,19.84,18800.0,13.4527,13.4595,13.4527,13.4527,18800.0
2011-02-02 13:35:00,19.85,19.85,19.84,19.85,2200.0,13.4595,13.4595,13.4527,13.4595,2200.0
2011-02-02 13:40:00,19.84,19.84,19.82,19.82,30600.0,13.4527,13.4527,13.4391,13.4391,30600.0
2011-02-02 13:45:00,19.82,19.83,19.82,19.83,42000.0,13.4391,13.4459,13.4391,13.4459,42000.0
2011-02-02 13:50:00,19.82,19.83,19.82,19.83,4100.0,13.4391,13.4459,13.4391,13.4459,4100.0
2011-02-02 13:55:00,19.83,19.83,19.82,19.82,5600.0,13.4459,13.4459,13.4391,13.4391,5600.0
2011-02-02 14:00:00,19.83,19.83,19.82,19.82,14900.0,13.4459,13.4459,13.4391,13.4391,14900.0
2011-02-02 14:05:00,19.82,19.82,19.81,19.82,17100.0,13.4391,13.4391,13.4323,13.4391,17100.0
2011-02-02 14:10:00,19.81,19.82,19.81,19.81,13300.0,13.4323,13.4391,13.4323,13.4323,13300.0
2011-02-02 14:15:00,19.81,19.82,19.81,19.82,25100.0,13.4323,13.4391,13.4323,13.4391,25100.0
2011-02-02 14:20:00,19.82,19.82,19.81,19.81,5100.0,13.4391,13.4391,13.4323,13.4323,5100.0
2011-02-02 14:25:00,19.81,19.82,19.81,19.82,3900.0,13.4323,13.4391,13.4323,13.4391,3900.0
2011-02-02 14:30:00,19.82,19.82,19.81,19.82,20300.0,13.4391,13.4391,13.4323,13.4391,20300.0
2011-02-02 14:35:00,19.82,19.82,19.81,19.81,5900.0,13.4391,13.4391,13.4323,13.4323,5900.0
2011-02-02 14:40:00,19.81,19.82,19.81,19.82,3800.0,13.4323,13.4391,13.4323,13.4391,3800.0
2011-02-02 14:45:00,19.81,19.83,19.81,19.83,49000.0,13.4323,13.4459,13.4323,13.4459,49000.0
2011-02-02 14:50:00,19.83,19.83,19.82,19.82,13300.0,13.4459,13.4459,13.4391,13.4391,13300.0
2011-02-02 14:55:00,19.83,19.83,19.82,19.83,11800.0,13.4459,13.4459,13.4391,13.4459,11800.0
2011-02-02 15:00:00,19.82,19.83,19.82,19.82,31800.0,13.4391,13.4459,13.4391,13.4391,31800.0
2011-02-02 15:05:00,19.83,19.83,19.82,19.83,49400.0,13.4459,13.4459,13.4391,13.4459,49400.0
2011-02-02 15:10:00,19.83,19.83,19.81,19.81,63400.0,13.4459,13.4459,13.4323,13.4323,63400.0
2011-02-02 15:15:00,19.82,19.82,19.81,19.82,24900.0,13.4391,13.4391,13.4323,13.4391,24900.0
2011-02-02 15:20:00,19.82,19.83,19.81,19.83,62200.0,13.4391,13.4459,13.4323,13.4459,62200.0
2011-02-02 15:25:00,19.83,19.84,19.82,19.84,66000.0,13.4459,13.4527,13.4391,13.4527,66000.0
2011-02-02 15:30:00,19.84,19.84,19.82,19.82,49700.0,13.4527,13.4527,13.4391,13.4391,49700.0
2011-02-02 15:35:00,19.82,19.83,19.82,19.82,34800.0,13.4391,13.4459,13.4391,13.4391,34800.0
2011-02-02 15:40:00,19.82,19.84,19.82,19.83,92500.0,13.4391,13.4527,13.4391,13.4459,92500.0
2011-02-02 15:45:00,19.84,19.84,19.83,19.83,36300.0,13.4527,13.4527,13.4459,13.4459,36300.0
2011-02-02 15:50:00,19.84,19.86,19.83,19.85,182400.0,13.4527,13.4662,13.4459,13.4595,182400.0
2011-02-02 15:55:00,19.85,19.86,19.85,19.85,241100.0,13.4595,13.4662,13.4595,13.4595,241100.0
2011-02-03 09:30:00,19.84,19.9,19.82,19.88,27300.0,13.4527,13.4934,13.4391,13.4798,27300.0
2011-02-03 09:35:00,19.87,19.88,19.81,19.82,18700.0,13.473,13.4798,13.4323,13.4391,18700.0
2011-02-03 09:40:00,19.81,19.82,19.77,19.77,31800.0,13.4323,13.4391,13.4052,13.4052,31800.0
2011-02-03 09:45:00,19.77,19.78,19.73,19.75,41900.0,13.4052,13.412,13.3781,13.3917,41900.0
2011-02-03 09:50:00,19.75,19.75,19.72,19.73,53300.0,13.3917,13.3917,13.3713,13.3781,53300.0
2011-02-03 09:55:00,19.73,19.73,19.71,19.73,34300.0,13.3781,13.3781,13.3645,13.3781,34300.0
2011-02-03 10:00:00,19.73,19.77,19.73,19.76,51200.0,13.3781,13.4052,13.3781,13.3984,51200.0
2011-02-03 10:05:00,19.75,19.76,19.7,19.72,54400.0,13.3917,13.3984,13.3577,13.3713,54400.0
2011-02-03 10:10:00,19.72,19.72,19.66,19.66,38900.0,13.3713,13.3713,13.3306,13.3306,38900.0
2011-02-03 10:15:00,19.66,19.7,19.65,19.68,32700.0,13.3306,13.3577,13.3238,13.3442,32700.0
2011-02-03 10:20:00,19.69,19.73,19.69,19.69,23900.0,13.351,13.3781,13.351,13.351,23900.0
2011-02-03 10:25:00,19.69,19.7,19.67,19.69,35500.0,13.351,13.3577,13.3374,13.351,35500.0
2011-02-03 10:30:00,19.69,19.7,19.67,19.69,58600.0,13.351,13.3577,13.3374,13.351,58600.0
2011-02-03 10:35:00,19.69,19.73,19.68,19.72,27400.0,13.351,13.3781,13.3442,13.3713,27400.0
2011-02-03 10:40:00,19.72,19.72,19.68,19.71,44500.0,13.3713,13.3713,13.3442,13.3645,44500.0
2011-02-03 10:45:00,19.71,19.71,19.69,19.69,21300.0,13.3645,13.3645,13.351,13.351,21300.0
2011-02-03 10:50:00,19.69,19.71,19.69,19.69,28500.0,13.351,13.3645,13.351,13.351,28500.0
2011-02-03 10:55:00,19.69,19.71,19.67,19.69,58700.0,13.351,13.3645,13.3374,13.351,58700.0
2011-02-03 11:00:00,19.69,19.7,19.68,19.69,20300.0,13.351,13.3577,13.3442,13.351,20300.0
2011-02-03 11:05:00,19.7,19.71,19.68,19.7,134000.0,13.3577,13.3645,13.3442,13.3577,134000.0
2011-02-03 11:10:00,19.71,19.71,19.7,19.7,24600.0,13.3645,13.3645,13.3577,13.3577,24600.0
2011-02-03 11:15:00,19.7,19.73,19.7,19.72,28400.0,13.3577,13.3781,13.3577,13.3713,28400.0
2011-02-03 11:20:00,19.71,19.73,19.71,19.72,7200.0,13.3645,13.3781,13.3645,13.3713,7200.0
2011-02-03 11:25:00,19.73,19.74,19.72,19.74,10200.0,13.3781,13.3849,13.3713,13.3849,10200.0
2011-02-03 11:30:00,19.73,19.74,19.72,19.72,27200.0,13.3781,13.3849,13.3713,13.3713,27200.0
2011-02-03 11:35:00,19.73,19.74,19.72,19.74,13000.0,13.3781,13.3849,13.3713,13.3849,13000.0
2011-02-03 11:40:00,19.74,19.75,19.73,19.74,16100.0,13.3849,13.3917,13.3781,13.3849,16100.0
2011-02-03 11:45:00,19.75,19.76,19.72,19.72,32600.0,13.3917,13.3984,13.3713,13.3713,32600.0
2011-02-03 11:50:00,19.72,19.76,19.72,19.75,24800.0,13.3713,13.3984,13.3713,13.3917,24800.0
2011-02-03 11:55:00,19.75,19.77,19.75,19.77,29300.0,13.3917,13.4052,13.3917,13.4052,29300.0
2011-02-03 12:00:00,19.77,19.82,19.76,19.79,76400.0,13.4052,13.4391,13.3984,13.4188,76400.0
2011-02-03 12:05:00,19.79,19.79,19.78,19.78,10200.0,13.4188,13.4188,13.412,13.412,10200.0
2011-02-03 12:10:00,19.79,19.81,19.78,19.8,118000.0,13.4188,13.4323,13.412,13.4256,118000.0
2011-02-03 12:15:00,19.81,19.82,19.8,19.81,13700.0,13.4323,13.4391,13.4256,13.4323,13700.0
2011-02-03 12:20:00,19.82,19.82,19.81,19.81,26500.0,13.4391,13.4391,13.4323,13.4323,26500.0
2011-02-03 12:25:00,19.82,19.82,19.81,19.82,11500.0,13.4391,13.4391,13.4323,13.4391,11500.0
2011-02-03 12:30:00,19.81,19.82,19.81,19.81,3300.0,13.4323,13.4391,13.4323,13.4323,3300.0
2011-02-03 12:35:00,19.82,19.82,19.81,19.82,18700.0,13.4391,13.4391,13.4323,13.4391,18700.0
2011-02-03 12:40:00,19.82,19.82,19.81,19.81,55800.0,13.4391,13.4391,13.4323,13.4323,55800.0
2011-02-03 12:45:00,19.82,19.82,19.79,19.79,14800.0,13.4391,13.4391,13.4188,13.4188,14800.0
2011-02-03 12:50:00,19.79,19.8,19.79,19.79,8300.0,13.4188,13.4256,13.4188,13.4188,8300.0
2011-02-03 12:55:00,19.8,19.82,19.79,19.82,25800.0,13.4256,13.4391,13.4188,13.4391,25800.0
2011-02-03 13:00:00,19.81,19.82,19.8,19.8,15200.0,13.4323,13.4391,13.4256,13.4256,15200.0
2011-02-03 13:05:00,19.8,19.81,19.79,19.8,27600.0,13.4256,13.4323,13.4188,13.4256,27600.0
2011-02-03 13:10:00,19.8,19.8,19.79,19.79,4600.0,13.4256,13.4256,13.4188,13.4188,4600.0
2011-02-03 13:15:00,19.79,19.81,19.78,19.8,28200.0,13.4188,13.4323,13.412,13.4256,28200.0
2011-02-03 13:20:00,19.8,19.81,19.8,19.8,14600.0,13.4256,13.4323,13.4256,13.4256,14600.0
2011-02-03 13:25:00,19.8,19.82,19.8,19.82,47700.0,13.4256,13.4391,13.4256,13.4391,47700.0
2011-02-03 13:30:00,19.82,19.87,19.82,19.87,45000.0,13.4391,13.473,13.4391,13.473,45000.0
2011-02-03 13:35:00,19.87,19.87,19.85,19.85,36000.0,13.473,13.473,13.4595,13.4595,36000.0
2011-02-03 13:40:00,19.85,19.85,19.84,19.84,13800.0,13.4595,13.4595,13.4527,13.4527,13800.0
2011-02-03 13:45:00,19.84,19.84,19.83,19.84,14200.0,13.4527,13.4527,13.4459,13.4527,14200.0
2011-02-03 13:50:00,19.83,19.84,19.83,19.83,2400.0,13.4459,13.4527,13.4459,13.4459,2400.0
2011-02-03 13:55:00,19.83,19.84,19.83,19.84,130100.0,13.4459,13.4527,13.4459,13.4527,130100.0
2011-02-03 14:00:00,19.84,19.87,19.83,19.87,31400.0,13.4527,13.473,13.4459,13.473,31400.0
2011-02-03 14:05:00,19.86,19.87,19.86,19.87,50600.0,13.4662,13.473,13.4662,13.473,50600.0
2011-02-03 14:10:00,19.87,19.87,19.86,19.87,18200.0,13.473,13.473,13.4662,13.473,18200.0
2011-02-03 14:15:00,19.87,19.87,19.86,19.87,34400.0,13.473,13.473,13.4662,13.473,34400.0
2011-02-03 14:20:00,19.86,19.87,19.86,19.86,17900.0,13.4662,13.473,13.4662,13.4662,17900.0
2011-02-03 14:25:00,19.86,19.87,19.86,19.87,23300.0,13.4662,13.473,13.4662,13.473,23300.0
2011-02-03 14:30:00,19.86,19.87,19.86,19.87,14600.0,13.4662,13.473,13.4662,13.473,14600.0
2011-02-03 14:35:00,19.86,19.87,19.86,19.87,29100.0,13.4662,13.473,13.4662,13.473,29100.0
2011-02-03 14:40:00,19.86,19.87,19.86,19.86,16700.0,13.4662,13.473,13.4662,13.4662,16700.0
2011-02-03 14:45:00,19.86,19.87,19.86,19.87,18900.0,13.4662,13.473,13.4662,13.473,18900.0
2011-02-03 14:50:00,19.86,19.87,19.86,19.86,14800.0,13.4662,13.473,13.4662,13.4662,14800.0
2011-02-03 14:55:00,19.87,19.87,19.86,19.86,25500.0,13.473,13.473,13.4662,13.4662,25500.0
2011-02-03 15:00:00,19.87,19.87,19.86,19.86,18200.0,13.473,13.473,13.4662,13.4662,18200.0
2011-02-03 15:05:00,19.87,19.87,19.86,19.86,44000.0,13.473,13.473,13.4662,13.4662,44000.0
2011-02-03 15:10:00,19.86,19.87,19.86,19.86,36200.0,13.4662,13.473,13.4662,13.4662,36200.0
2011-02-03 15:15:00,19.86,19.87,19.86,19.86,22600.0,13.4662,13.473,13.4662,13.4662,22600.0
2011-02-03 15:20:00,19.87,19.87,19.86,19.86,87500.0,13.473,13.473,13.4662,13.4662,87500.0
2011-02-03 15:25:00,19.86,19.87,19.86,19.86,65700.0,13.4662,13.473,13.4662,13.4662,65700.0
2011-02-03 15:30:00,19.87,19.88,19.87,19.87,33800.0,13.473,13.4798,13.473,13.473,33800.0
2011-02-03 15:35:00,19.88,19.88,19.87,19.88,13900.0,13.4798,13.4798,13.473,13.4798,13900.0
2011-02-03 15:40:00,19.88,19.88,19.87,19.88,12000.0,13.4798,13.4798,13.473,13.4798,12000.0
2011-02-03 15:45:00,19.88,19.89,19.87,19.89,68500.0,13.4798,13.4866,13.473,13.4866,68500.0
2011-02-03 15:50:00,19.89,19.9,19.89,19.89,71700.0,13.4866,13.4934,13.4866,13.4866,71700.0
2011-02-03 15:55:00,19.89,19.9,19.86,19.87,161100.0,13.4866,13.4934,13.4662,13.473,161100.0
2011-02-04 09:30:00,20.02,20.11,19.99,20.1,199700.0,13.5747,13.6358,13.5544,13.629,199700.0
2011-02-04 09:35:00,20.1,20.11,19.96,20.04,132900.0,13.629,13.6358,13.534,13.5883,132900.0
2011-02-04 09:40:00,20.03,20.06,20.03,20.03,49900.0,13.5815,13.6019,13.5815,13.5815,49900.0
2011-02-04 09:45:00,20.04,20.05,20.02,20.03,147900.0,13.5883,13.5951,13.5747,13.5815,147900.0
2011-02-04 09:50:00,20.04,20.05,20.03,20.04,23400.0,13.5883,13.5951,13.5815,13.5883,23400.0
2011-02-04 09:55:00,20.05,20.05,20.04,20.04,94000.0,13.5951,13.5951,13.5883,13.5883,94000.0
2011-02-04 10:00:00,20.05,20.05,20.02,20.02,58700.0,13.5951,13.5951,13.5747,13.5747,58700.0
2011-02-04 10:05:00,20.02,20.03,20.0,20.01,36300.0,13.5747,13.5815,13.5612,13.5679,36300.0
2011-02-04 10:10:00,20.0,20.02,20.0,20.0,21400.0,13.5612,13.5747,13.5612,13.5612,21400.0
2011-02-04 10:15:00,20.01,20.04,20.0,20.04,51800.0,13.5679,13.5883,13.5612,13.5883,51800.0
2011-02-04 10:20:00,20.04,20.06,20.04,20.06,194000.0,13.5883,13.6019,13.5883,13.6019,194000.0
2011-02-04 10:25:00,20.06,20.11,20.05,20.11,53900.0,13.6019,13.6358,13.5951,13.6358,53900.0
2011-02-04 10:30:00,20.11,20.12,20.08,20.12,136400.0,13.6358,13.6425,13.6154,13.6425,136400.0
2011-02-04 10:35:00,20.11,20.11,20.08,20.08,34000.0,13.6358,13.6358,13.6154,13.6154,34000.0
2011-02-04 10:40:00,20.09,20.09,20.03,20.03,42200.0,13.6222,13.6222,13.5815,13.5815,42200.0
2011-02-04 10:45:00,20.04,20.04,20.0,20.01,38000.0,13.5883,13.5883,13.5612,13.5679,38000.0
2011-02-04 10:50:00,20.0,20.01,19.93,19.96,104500.0,13.5612,13.5679,13.5137,13.534,104500.0
2011-02-04 10:55:00,19.96,20.01,19.95,20.01,43100.0,13.534,13.5679,13.5273,13.5679,43100.0
2011-02-04 11:00:00,20.01,20.01,19.97,19.98,36100.0,13.5679,13.5679,13.5408,13.5476,36100.0
2011-02-04 11:05:00,19.97,20.01,19.97,20.01,43400.0,13.5408,13.5679,13.5408,13.5679,43400.0
2011-02-04 11:10:00,20.01,20.01,20.0,20.01,23600.0,13.5679,13.5679,13.5612,13.5679,23600.0
2011-02-04 11:15:00,20.0,20.02,20.0,20.02,22100.0,13.5612,13.5747,13.5612,13.5747,22100.0
2011-02-04 11:20:00,20.02,20.02,20.01,20.02,32100.0,13.5747,13.5747,13.5679,13.5747,32100.0
2011-02-04 11:25:00,20.02,20.03,20.01,20.02,31300.0,13.5747,13.5815,13.5679,13.5747,31300.0
2011-02-04 11:30:00,20.02,20.07,20.02,20.07,39600.0,13.5747,13.6086,13.5747,13.6086,39600.0
2011-02-04 11:35:00,20.07,20.07,20.06,20.06,17700.0,13.6086,13.6086,13.6019,13.6019,17700.0
2011-02-04 11:40:00,20.07,20.07,20.06,20.06,21900.0,13.6086,13.6086,13.6019,13.6019,21900.0
2011-02-04 11:45:00,20.07,20.07,20.04,20.05,52800.0,13.6086,13.6086,13.5883,13.5951,52800.0
2011-02-04 11:50:00,20.05,20.05,20.04,20.05,11700.0,13.5951,13.5951,13.5883,13.5951,11700.0
2011-02-04 11:55:00,20.04,20.05,20.04,20.04,21800.0,13.5883,13.5951,13.5883,13.5883,21800.0
2011-02-04 12:00:00,20.05,20.05,20.02,20.02,61700.0,13.5951,13.5951,13.5747,13.5747,61700.0
2011-02-04 12:05:00,20.03,20.03,20.02,20.02,23500.0,13.5815,13.5815,13.5747,13.5747,23500.0
2011-02-04 12:10:00,20.03,20.03,20.0,20.03,165000.0,13.5815,13.5815,13.5612,13.5815,165000.0
2011-02-04 12:15:00,20.03,20.03,20.01,20.01,56800.0,13.5815,13.5815,13.5679,13.5679,56800.0
2011-02-04 12:20:00,20.02,20.05,20.01,20.05,48300.0,13.5747,13.5951,13.5679,13.5951,48300.0
2011-02-04 12:25:00,20.05,20.05,20.04,20.05,11500.0,13.5951,13.5951,13.5883,13.5951,11500.0
2011-02-04 12:30:00,20.04,20.05,20.04,20.04,27200.0,13.5883,13.5951,13.5883,13.5883,27200.0
2011-02-04 12:35:00,20.05,20.05,20.04,20.05,20400.0,13.5951,13.5951,13.5883,13.5951,20400.0
2011-02-04 12:40:00,20.05,20.05,20.04,20.05,10200.0,13.5951,13.5951,13.5883,13.5951,10200.0
2011-02-04 12:45:00,20.05,20.05,20.04,20.05,6600.0,13.5951,13.5951,13.5883,13.5951,6600.0
2011-02-04 12:50:00,20.05,20.05,20.04,20.05,20500.0,13.5951,13.5951,13.5883,13.5951,20500.0
2011-02-04 12:55:00,20.05,20.05,20.04,20.05,78900.0,13.5951,13.5951,13.5883,13.5951,78900.0
2011-02-04 13:00:00,20.05,20.07,20.04,20.07,131800.0,13.5951,13.6086,13.5883,13.6086,131800.0
2011-02-04 13:05:00,20.07,20.07,20.05,20.05,50100.0,13.6086,13.6086,13.5951,13.5951,50100.0
2011-02-04 13:10:00,20.05,20.06,20.04,20.06,32800.0,13.5951,13.6019,13.5883,13.6019,32800.0
2011-02-04 13:15:00,20.06,20.06,20.05,20.06,22000.0,13.6019,13.6019,13.5951,13.6019,22000.0
2011-02-04 13:20:00,20.06,20.06,20.04,20.04,68300.0,13.6019,13.6019,13.5883,13.5883,68300.0
2011-02-04 13:25:00,20.05,20.05,20.04,20.05,11600.0,13.5951,13.5951,13.5883,13.5951,11600.0
2011-02-04 13:30:00,20.05,20.05,20.04,20.05,8700.0,13.5951,13.5951,13.5883,13.5951,8700.0
2011-02-04 13:35:00,20.05,20.05,20.04,20.04,12800.0,13.5951,13.5951,13.5883,13.5883,12800.0
2011-02-04 13:40:00,20.04,20.05,20.04,20.04,14400.0,13.5883,13.5951,13.5883,13.5883,14400.0
2011-02-04 13:45:00,20.05,20.05,20.04,20.05,111400.0,13.5951,13.5951,13.5883,13.5951,111400.0
2011-02-04 13:50:00,20.05,20.05,20.04,20.05,29000.0,13.5951,13.5951,13.5883,13.5951,29000.0
2011-02-04 13:55:00,20.05,20.05,20.04,20.05,28200.0,13.5951,13.5951,13.5883,13.5951,28200.0
2011-02-04 14:00:00,20.05,20.08,20.05,20.08,45400.0,13.5951,13.6154,13.5951,13.6154,45400.0
2011-02-04 14:05:00,20.07,20.1,20.07,20.1,160500.0,13.6086,13.629,13.6086,13.629,160500.0
2011-02-04 14:10:00,20.1,20.17,20.1,20.14,257500.0,13.629,13.6764,13.629,13.6561,257500.0
2011-02-04 14:15:00,20.13,20.15,20.1,20.12,168600.0,13.6493,13.6629,13.629,13.6425,168600.0
2011-02-04 14:20:00,20.12,20.12,20.07,20.07,54500.0,13.6425,13.6425,13.6086,13.6086,54500.0
2011-02-04 14:25:00,20.07,20.08,20.06,20.06,108200.0,13.6086,13.6154,13.6019,13.6019,108200.0
2011-02-04 14:30:00,20.07,20.15,20.06,20.15,98900.0,13.6086,13.6629,13.6019,13.6629,98900.0
2011-02-04 14:35:00,20.14,20.15,20.06,20.08,231500.0,13.6561,13.6629,13.6019,13.6154,231500.0
2011-02-04 14:40:00,20.08,20.09,20.06,20.07,30000.0,13.6154,13.6222,13.6019,13.6086,30000.0
2011-02-04 14:45:00,20.06,20.09,20.06,20.09,28100.0,13.6019,13.6222,13.6019,13.6222,28100.0
2011-02-04 14:50:00,20.08,20.1,20.08,20.09,30000.0,13.6154,13.629,13.6154,13.6222,30000.0
2011-02-04 14:55:00,20.09,20.1,20.09,20.09,19800.0,13.6222,13.629,13.6222,13.6222,19800.0
2011-02-04 15:00:00,20.1,20.1,20.05,20.07,137900.0,13.629,13.629,13.5951,13.6086,137900.0
2011-02-04 15:05:00,20.06,20.06,20.04,20.05,35300.0,13.6019,13.6019,13.5883,13.5951,35300.0
2011-02-04 15:10:00,20.05,20.06,20.04,20.06,16100.0,13.5951,13.6019,13.5883,13.6019,16100.0
2011-02-04 15:15:00,20.06,20.08,20.06,20.07,30400.0,13.6019,13.6154,13.6019,13.6086,30400.0
2011-02-04 15:20:00,20.08,20.1,20.07,20.09,38300.0,13.6154,13.629,13.6086,13.6222,38300.0
2011-02-04 15:25:00,20.1,20.11,20.08,20.1,191000.0,13.629,13.6358,13.6154,13.629,191000.0
2011-02-04 15:30:00,20.1,20.1,20.09,20.1,40900.0,13.629,13.629,13.6222,13.629,40900.0
2011-02-04 15:35:00,20.09,20.11,20.09,20.1,110400.0,13.6222,13.6358,13.6222,13.629,110400.0
2011-02-04 15:40:00,20.1,20.12,20.09,20.11,251600.0,13.629,13.6425,13.6222,13.6358,251600.0
2011-02-04 15:45:00,20.11,20.11,20.09,20.1,304400.0,13.6358,13.6358,13.6222,13.629,304400.0
2011-02-04 15:50:00,20.1,20.11,20.07,20.11,163000.0,13.629,13.6358,13.6086,13.6358,163000.0
2011-02-04 15:55:00,20.11,20.12,20.06,20.11,859000.0,13.6358,13.6425,13.6019,13.6358,859000.0
2011-02-07 09:30:00,20.15,20.15,20.1,20.12,32300.0,13.6629,13.6629,13.629,13.6425,32300.0
2011-02-07 09:35:00,20.12,20.12,20.07,20.07,31900.0,13.6425,13.6425,13.6086,13.6086,31900.0
2011-02-07 09:40:00,20.08,20.1,19.99,20.04,76100.0,13.6154,13.629,13.5544,13.5883,76100.0
2011-02-07 09:45:00,20.03,20.08,20.03,20.06,26000.0,13.5815,13.6154,13.5815,13.6019,26000.0
2011-02-07 09:50:00,20.07,20.1,20.06,20.09,29900.0,13.6086,13.629,13.6019,13.6222,29900.0
2011-02-07 09:55:00,20.1,20.11,20.08,20.09,82100.0,13.629,13.6358,13.6154,13.6222,82100.0
2011-02-07 10:00:00,20.09,20.1,20.07,20.07,59900.0,13.6222,13.629,13.6086,13.6086,59900.0
2011-02-07 10:05:00,20.07,20.08,20.07,20.07,8500.0,13.6086,13.6154,13.6086,13.6086,8500.0
2011-02-07 10:10:00,20.07,20.08,20.07,20.08,16800.0,13.6086,13.6154,13.6086,13.6154,16800.0
2011-02-07 10:15:00,20.08,20.08,20.02,20.04,47100.0,13.6154,13.6154,13.5747,13.5883,47100.0
2011-02-07 10:20:00,20.04,20.08,20.04,20.08,42600.0,13.5883,13.6154,13.5883,13.6154,42600.0
2011-02-07 10:25:00,20.08,20.08,20.05,20.07,58400.0,13.6154,13.6154,13.5951,13.6086,58400.0
2011-02-07 10:30:00,20.07,20.09,20.07,20.09,22500.0,13.6086,13.6222,13.6086,13.6222,22500.0
2011-02-07 10:35:00,20.09,20.09,20.06,20.07,29400.0,13.6222,13.6222,13.6019,13.6086,29400.0
2011-02-07 10:40:00,20.08,20.08,20.07,20.08,27200.0,13.6154,13.6154,13.6086,13.6154,27200.0
2011-02-07 10:45:00,20.07,20.08,20.05,20.05,35500.0,13.6086,13.6154,13.5951,13.5951,35500.0
2011-02-07 10:50:00,20.06,20.06,20.05,20.05,5200.0,13.6019,13.6019,13.5951,13.5951,5200.0
2011-02-07 10:55:00,20.06,20.06,20.05,20.05,9500.0,13.6019,13.6019,13.5951,13.5951,9500.0
2011-02-07 11:00:00,20.05,20.06,20.05,20.06,9600.0,13.5951,13.6019,13.5951,13.6019,9600.0
2011-02-07 11:05:00,20.06,20.06,20.02,20.02,42000.0,13.6019,13.6019,13.5747,13.5747,42000.0
2011-02-07 11:10:00,20.02,20.04,19.99,19.99,49300.0,13.5747,13.5883,13.5544,13.5544,49300.0
2011-02-07 11:15:00,20.0,20.01,19.99,20.01,32500.0,13.5612,13.5679,13.5544,13.5679,32500.0
2011-02-07 11:20:00,20.0,20.03,20.0,20.03,26700.0,13.5612,13.5815,13.5612,13.5815,26700.0
2011-02-07 11:25:00,20.03,20.03,20.02,20.03,19900.0,13.5815,13.5815,13.5747,13.5815,19900.0
2011-02-07 11:30:00,20.03,20.03,20.0,20.0,34200.0,13.5815,13.5815,13.5612,13.5612,34200.0
2011-02-07 11:35:00,20.01,20.01,19.98,19.98,43800.0,13.5679,13.5679,13.5476,13.5476,43800.0
2011-02-07 11:40:00,19.99,20.0,19.98,20.0,18500.0,13.5544,13.5612,13.5476,13.5612,18500.0
2011-02-07 11:45:00,20.0,20.01,19.99,20.01,18900.0,13.5612,13.5679,13.5544,13.5679,18900.0
2011-02-07 11:50:00,20.01,20.02,20.0,20.02,13300.0,13.5679,13.5747,13.5612,13.5747,13300.0
2011-02-07 11:55:00,20.02,20.02,20.01,20.02,6200.0,13.5747,13.5747,13.5679,13.5747,6200.0
2011-02-07 12:00:00,20.02,20.02,20.01,20.02,7400.0,13.5747,13.5747,13.5679,13.5747,7400.0
2011-02-07 12:05:00,20.02,20.02,20.01,20.01,5400.0,13.5747,13.5747,13.5679,13.5679,5400.0
2011-02-07 12:10:00,20.01,20.02,20.01,20.02,15300.0,13.5679,13.5747,13.5679,13.5747,15300.0
2011-02-07 12:15:00,20.02,20.04,20.01,20.04,27400.0,13.5747,13.5883,13.5679,13.5883,27400.0
2011-02-07 12:20:00,20.04,20.04,20.02,20.04,70000.0,13.5883,13.5883,13.5747,13.5883,70000.0
2011-02-07 12:25:00,20.04,20.04,20.03,20.04,6500.0,13.5883,13.5883,13.5815,13.5883,6500.0
2011-02-07 12:30:00,20.04,20.04,20.03,20.04,5200.0,13.5883,13.5883,13.5815,13.5883,5200.0
2011-02-07 12:35:00,20.04,20.05,20.03,20.05,36200.0,13.5883,13.5951,13.5815,13.5951,36200.0
2011-02-07 12:40:00,20.05,20.06,20.05,20.06,17700.0,13.5951,13.6019,13.5951,13.6019,17700.0
2011-02-07 12:45:00,20.06,20.08,20.06,20.07,25400.0,13.6019,13.6154,13.6019,13.6086,25400.0
2011-02-07 12:50:00,20.07,20.08,20.07,20.08,13900.0,13.6086,13.6154,13.6086,13.6154,13900.0
2011-02-07 12:55:00,20.08,20.08,20.07,20.08,4900.0,13.6154,13.6154,13.6086,13.6154,4900.0
2011-02-07 13:00:00,20.08,20.08,20.05,20.05,45900.0,13.6154,13.6154,13.5951,13.5951,45900.0
2011-02-07 13:05:00,20.06,20.08,20.05,20.08,59900.0,13.6019,13.6154,13.5951,13.6154,59900.0
2011-02-07 13:10:00,20.08,20.09,20.07,20.09,15200.0,13.6154,13.6222,13.6086,13.6222,15200.0
2011-02-07 13:15:00,20.09,20.1,20.09,20.09,15100.0,13.6222,13.629,13.6222,13.6222,15100.0
2011-02-07 13:20:00,20.1,20.1,20.09,20.1,9400.0,13.629,13.629,13.6222,13.629,9400.0
2011-02-07 13:25:00,20.1,20.1,20.07,20.08,23700.0,13.629,13.629,13.6086,13.6154,23700.0
2011-02-07 13:30:00,20.07,20.07,20.06,20.06,13200.0,13.6086,13.6086,13.6019,13.6019,13200.0
2011-02-07 13:35:00,20.06,20.07,20.04,20.06,36800.0,13.6019,13.6086,13.5883,13.6019,36800.0
2011-02-07 13:40:00,20.05,20.08,20.05,20.08,20300.0,13.5951,13.6154,13.5951,13.6154,20300.0
2011-02-07 13:45:00,20.08,20.08,20.06,20.07,11400.0,13.6154,13.6154,13.6019,13.6086,11400.0
2011-02-07 13:50:00,20.06,20.07,20.04,20.05,46000.0,13.6019,13.6086,13.5883,13.5951,46000.0
2011-02-07 13:55:00,20.05,20.08,20.05,20.08,23800.0,13.5951,13.6154,13.5951,13.6154,23800.0
2011-02-07 14:00:00,20.08,20.08,20.07,20.08,13300.0,13.6154,13.6154,13.6086,13.6154,13300.0
2011-02-07 14:05:00,20.07,20.08,20.07,20.07,6500.0,13.6086,13.6154,13.6086,13.6086,6500.0
2011-02-07 14:10:00,20.08,20.08,20.07,20.08,15300.0,13.6154,13.6154,13.6086,13.6154,15300.0
2011-02-07 14:15:00,20.07,20.08,20.07,20.08,8500.0,13.6086,13.6154,13.6086,13.6154,8500.0
2011-02-07 14:20:00,20.08,20.08,20.06,20.06,27200.0,13.6154,13.6154,13.6019,13.6019,27200.0
2011-02-07 14:25:00,20.06,20.07,20.05,20.05,26400.0,13.6019,13.6086,13.5951,13.5951,26400.0
2011-02-07 14:30:00,20.05,20.06,20.02,20.02,82100.0,13.5951,13.6019,13.5747,13.5747,82100.0
2011-02-07 14:35:00,20.02,20.05,20.02,20.04,64300.0,13.5747,13.5951,13.5747,13.5883,64300.0
2011-02-07 14:40:00,20.05,20.06,20.01,20.01,121900.0,13.5951,13.6019,13.5679,13.5679,121900.0
2011-02-07 14:45:00,20.02,20.03,19.99,19.99,215500.0,13.5747,13.5815,13.5544,13.5544,215500.0
2011-02-07 14:50:00,20.0,20.0,19.99,20.0,22100.0,13.5612,13.5612,13.5544,13.5612,22100.0
2011-02-07 14:55:00,20.0,20.01,19.99,20.01,48800.0,13.5612,13.5679,13.5544,13.5679,48800.0
2011-02-07 15:00:00,20.01,20.01,19.99,20.0,133900.0,13.5679,13.5679,13.5544,13.5612,133900.0
2011-02-07 15:05:00,20.0,20.01,19.99,20.0,11200.0,13.5612,13.5679,13.5544,13.5612,11200.0
2011-02-07 15:10:00,20.01,20.01,19.98,19.98,30600.0,13.5679,13.5679,13.5476,13.5476,30600.0
2011-02-07 15:15:00,19.98,19.99,19.98,19.99,9500.0,13.5476,13.5544,13.5476,13.5544,9500.0
2011-02-07 15:20:00,19.99,19.99,19.96,19.96,28800.0,13.5544,13.5544,13.534,13.534,28800.0
2011-02-07 15:25:00,19.96,19.97,19.96,19.96,27300.0,13.534,13.5408,13.534,13.534,27300.0
2011-02-07 15:30:00,19.96,20.0,19.96,19.98,98400.0,13.534,13.5612,13.534,13.5476,98400.0
2011-02-07 15:35:00,19.99,19.99,19.98,19.99,32100.0,13.5544,13.5544,13.5476,13.5544,32100.0
2011-02-07 15:40:00,19.99,19.99,19.98,19.98,72000.0,13.5544,13.5544,13.5476,13.5476,72000.0
2011-02-07 15:45:00,19.99,20.02,19.98,20.01,109700.0,13.5544,13.5747,13.5476,13.5679,109700.0
2011-02-07 15:50:00,20.01,20.03,20.01,20.03,51100.0,13.5679,13.5815,13.5679,13.5815,51100.0
2011-02-07 15:55:00,20.02,20.04,20.01,20.03,258400.0,13.5747,13.5883,13.5679,13.5815,258400.0
2011-02-08 09:30:00,20.06,20.06,19.95,19.96,35900.0,13.6019,13.6019,13.5273,13.534,35900.0
2011-02-08 09:35:00,19.96,20.01,19.94,20.0,37400.0,13.534,13.5679,13.5205,13.5612,37400.0
2011-02-08 09:40:00,19.99,20.03,19.99,20.03,30200.0,13.5544,13.5815,13.5544,13.5815,30200.0
2011-02-08 09:45:00,20.03,20.03,19.99,20.01,36800.0,13.5815,13.5815,13.5544,13.5679,36800.0
2011-02-08 09:50:00,20.01,20.03,20.0,20.01,15900.0,13.5679,13.5815,13.5612,13.5679,15900.0
2011-02-08 09:55:00,20.01,20.06,20.01,20.05,31500.0,13.5679,13.6019,13.5679,13.5951,31500.0
2011-02-08 10:00:00,20.05,20.07,20.04,20.06,34100.0,13.5951,13.6086,13.5883,13.6019,34100.0
2011-02-08 10:05:00,20.07,20.07,20.03,20.04,48600.0,13.6086,13.6086,13.5815,13.5883,48600.0
2011-02-08 10:10:00,20.04,20.04,19.99,20.0,45600.0,13.5883,13.5883,13.5544,13.5612,45600.0
2011-02-08 10:15:00,20.0,20.02,19.99,20.01,50200.0,13.5612,13.5747,13.5544,13.5679,50200.0
2011-02-08 10:20:00,20.0,20.09,20.0,20.08,92700.0,13.5612,13.6222,13.5612,13.6154,92700.0
2011-02-08 10:25:00,20.08,20.1,20.04,20.06,142300.0,13.6154,13.629,13.5883,13.6019,142300.0
2011-02-08 10:30:00,20.05,20.08,20.05,20.08,82100.0,13.5951,13.6154,13.5951,13.6154,82100.0
2011-02-08 10:35:00,20.07,20.08,20.05,20.06,71400.0,13.6086,13.6154,13.5951,13.6019,71400.0
2011-02-08 10:40:00,20.05,20.05,20.0,20.01,66700.0,13.5951,13.5951,13.5612,13.5679,66700.0
2011-02-08 10:45:00,20.01,20.06,20.01,20.06,35900.0,13.5679,13.6019,13.5679,13.6019,35900.0
2011-02-08 10:50:00,20.05,20.07,20.02,20.03,34100.0,13.5951,13.6086,13.5747,13.5815,34100.0
2011-02-08 10:55:00,20.03,20.05,20.02,20.04,24700.0,13.5815,13.5951,13.5747,13.5883,24700.0
2011-02-08 11:00:00,20.04,20.04,19.99,20.0,26400.0,13.5883,13.5883,13.5544,13.5612,26400.0
2011-02-08 11:05:00,20.0,20.01,19.99,20.0,14200.0,13.5612,13.5679,13.5544,13.5612,14200.0
2011-02-08 11:10:00,20.01,20.03,20.01,20.03,17500.0,13.5679,13.5815,13.5679,13.5815,17500.0
2011-02-08 11:15:00,20.02,20.04,20.02,20.03,33400.0,13.5747,13.5883,13.5747,13.5815,33400.0
2011-02-08 11:20:00,20.03,20.04,19.98,19.98,78200.0,13.5815,13.5883,13.5476,13.5476,78200.0
2011-02-08 11:25:00,19.98,19.99,19.96,19.96,28800.0,13.5476,13.5544,13.534,13.534,28800.0
2011-02-08 11:30:00,19.96,19.98,19.96,19.98,41500.0,13.534,13.5476,13.534,13.5476,41500.0
2011-02-08 11:35:00,19.97,19.98,19.94,19.96,91200.0,13.5408,13.5476,13.5205,13.534,91200.0
2011-02-08 11:40:00,19.96,19.99,19.94,19.95,98600.0,13.534,13.5544,13.5205,13.5273,98600.0
2011-02-08 11:45:00,19.95,19.98,19.94,19.98,50700.0,13.5273,13.5476,13.5205,13.5476,50700.0
2011-02-08 11:50:00,19.98,20.0,19.96,20.0,50900.0,13.5476,13.5612,13.534,13.5612,50900.0
2011-02-08 11:55:00,20.0,20.0,19.97,19.98,22300.0,13.5612,13.5612,13.5408,13.5476,22300.0
2011-02-08 12:00:00,19.98,19.99,19.95,19.97,86700.0,13.5476,13.5544,13.5273,13.5408,86700.0
2011-02-08 12:05:00,19.97,19.98,19.96,19.98,57200.0,13.5408,13.5476,13.534,13.5476,57200.0
2011-02-08 12:10:00,19.97,20.0,19.97,19.99,25300.0,13.5408,13.5612,13.5408,13.5544,25300.0
2011-02-08 12:15:00,20.0,20.0,19.99,19.99,22200.0,13.5612,13.5612,13.5544,13.5544,22200.0
2011-02-08 12:20:00,20.0,20.0,19.99,19.99,10600.0,13.5612,13.5612,13.5544,13.5544,10600.0
2011-02-08 12:25:00,20.0,20.0,19.97,19.98,26900.0,13.5612,13.5612,13.5408,13.5476,26900.0
2011-02-08 12:30:00,19.97,19.99,19.97,19.99,15500.0,13.5408,13.5544,13.5408,13.5544,15500.0
2011-02-08 12:35:00,19.99,19.99,19.98,19.98,9200.0,13.5544,13.5544,13.5476,13.5476,9200.0
2011-02-08 12:40:00,19.99,20.01,19.98,20.01,172500.0,13.5544,13.5679,13.5476,13.5679,172500.0
2011-02-08 12:45:00,20.0,20.04,20.0,20.04,26300.0,13.5612,13.5883,13.5612,13.5883,26300.0
2011-02-08 12:50:00,20.03,20.06,20.03,20.06,44500.0,13.5815,13.6019,13.5815,13.6019,44500.0
2011-02-08 12:55:00,20.06,20.08,20.05,20.08,40400.0,13.6019,13.6154,13.5951,13.6154,40400.0
2011-02-08 13:00:00,20.08,20.1,20.07,20.1,30000.0,13.6154,13.629,13.6086,13.629,30000.0
2011-02-08 13:05:00,20.1,20.1,20.09,20.1,12800.0,13.629,13.629,13.6222,13.629,12800.0
2011-02-08 13:10:00,20.1,20.1,20.09,20.09,10600.0,13.629,13.629,13.6222,13.6222,10600.0
2011-02-08 13:15:00,20.09,20.1,20.07,20.09,72200.0,13.6222,13.629,13.6086,13.6222,72200.0
2011-02-08 13:20:00,20.08,20.12,20.08,20.11,107800.0,13.6154,13.6425,13.6154,13.6358,107800.0
2011-02-08 13:25:00,20.11,20.11,20.09,20.1,18900.0,13.6358,13.6358,13.6222,13.629,18900.0
2011-02-08 13:30:00,20.09,20.1,20.09,20.1,3700.0,13.6222,13.629,13.6222,13.629,3700.0
2011-02-08 13:35:00,20.1,20.1,20.06,20.07,25200.0,13.629,13.629,13.6019,13.6086,25200.0
2011-02-08 13:40:00,20.07,20.09,20.07,20.09,26700.0,13.6086,13.6222,13.6086,13.6222,26700.0
2011-02-08 13:45:00,20.1,20.1,20.09,20.1,3300.0,13.629,13.629,13.6222,13.629,3300.0
2011-02-08 13:50:00,20.09,20.1,20.09,20.09,3500.0,13.6222,13.629,13.6222,13.6222,3500.0
2011-02-08 13:55:00,20.1,20.1,20.09,20.1,4500.0,13.629,13.629,13.6222,13.629,4500.0
2011-02-08 14:00:00,20.1,20.12,20.09,20.11,37500.0,13.629,13.6425,13.6222,13.6358,37500.0
2011-02-08 14:05:00,20.11,20.12,20.11,20.12,7300.0,13.6358,13.6425,13.6358,13.6425,7300.0
2011-02-08 14:10:00,20.11,20.12,20.11,20.12,8700.0,13.6358,13.6425,13.6358,13.6425,8700.0
2011-02-08 14:15:00,20.11,20.14,20.11,20.14,22300.0,13.6358,13.6561,13.6358,13.6561,22300.0
2011-02-08 14:20:00,20.14,20.15,20.13,20.15,13100.0,13.6561,13.6629,13.6493,13.6629,13100.0
2011-02-08 14:25:00,20.15,20.18,20.15,20.17,35100.0,13.6629,13.6832,13.6629,13.6764,35100.0
2011-02-08 14:30:00,20.17,20.19,20.17,20.19,15900.0,13.6764,13.69,13.6764,13.69,15900.0
2011-02-08 14:35:00,20.19,20.2,20.18,20.19,72700.0,13.69,13.6968,13.6832,13.69,72700.0
2011-02-08 14:40:00,20.18,20.19,20.18,20.18,6600.0,13.6832,13.69,13.6832,13.6832,6600.0
2011-02-08 14:45:00,20.19,20.19,20.18,20.19,15600.0,13.69,13.69,13.6832,13.69,15600.0
2011-02-08 14:50:00,20.19,20.19,20.18,20.18,13200.0,13.69,13.69,13.6832,13.6832,13200.0
2011-02-08 14:55:00,20.19,20.19,20.18,20.18,9900.0,13.69,13.69,13.6832,13.6832,9900.0
2011-02-08 15:00:00,20.19,20.19,20.18,20.19,21500.0,13.69,13.69,13.6832,13.69,21500.0
2011-02-08 15:05:00,20.19,20.22,20.18,20.22,97700.0,13.69,13.7103,13.6832,13.7103,97700.0
2011-02-08 15:10:00,20.21,20.21,20.18,20.19,53700.0,13.7036,13.7036,13.6832,13.69,53700.0
2011-02-08 15:15:00,20.18,20.21,20.18,20.21,31000.0,13.6832,13.7036,13.6832,13.7036,31000.0
2011-02-08 15:20:00,20.2,20.21,20.2,20.21,27600.0,13.6968,13.7036,13.6968,13.7036,27600.0
2011-02-08 15:25:00,20.21,20.22,20.18,20.18,55800.0,13.7036,13.7103,13.6832,13.6832,55800.0
2011-02-08 15:30:00,20.18,20.19,20.17,20.19,41900.0,13.6832,13.69,13.6764,13.69,41900.0
2011-02-08 15:35:00,20.19,20.19,20.18,20.18,21500.0,13.69,13.69,13.6832,13.6832,21500.0
2011-02-08 15:40:00,20.19,20.19,20.18,20.18,20000.0,13.69,13.69,13.6832,13.6832,20000.0
2011-02-08 15:45:00,20.19,20.21,20.19,20.21,92600.0,13.69,13.7036,13.69,13.7036,92600.0
2011-02-08 15:50:00,20.21,20.23,20.2,20.21,307500.0,13.7036,13.7171,13.6968,13.7036,307500.0
2011-02-08 15:55:00,20.21,20.22,20.21,20.21,144600.0,13.7036,13.7103,13.7036,13.7036,144600.0
2011-02-09 09:30:00,20.12,20.13,20.06,20.11,23500.0,13.6425,13.6493,13.6019,13.6358,23500.0
2011-02-09 09:35:00,20.13,20.14,20.09,20.11,8300.0,13.6493,13.6561,13.6222,13.6358,8300.0
2011-02-09 09:40:00,20.1,20.14,20.1,20.13,10000.0,13.629,13.6561,13.629,13.6493,10000.0
2011-02-09 09:45:00,20.12,20.13,20.08,20.08,14700.0,13.6425,13.6493,13.6154,13.6154,14700.0
2011-02-09 09:50:00,20.08,20.12,20.08,20.11,16900.0,13.6154,13.6425,13.6154,13.6358,16900.0
2011-02-09 09:55:00,20.11,20.15,20.1,20.15,9400.0,13.6358,13.6629,13.629,13.6629,9400.0
2011-02-09 10:00:00,20.15,20.18,20.14,20.16,32400.0,13.6629,13.6832,13.6561,13.6697,32400.0
2011-02-09 10:05:00,20.17,20.21,20.17,20.18,16700.0,13.6764,13.7036,13.6764,13.6832,16700.0
2011-02-09 10:10:00,20.18,20.19,20.16,20.17,21900.0,13.6832,13.69,13.6697,13.6764,21900.0
2011-02-09 10:15:00,20.17,20.18,20.16,20.18,5200.0,13.6764,13.6832,13.6697,13.6832,5200.0
2011-02-09 10:20:00,20.18,20.21,20.18,20.21,14200.0,13.6832,13.7036,13.6832,13.7036,14200.0
2011-02-09 10:25:00,20.21,20.23,20.21,20.23,7100.0,13.7036,13.7171,13.7036,13.7171,7100.0
2011-02-09 10:30:00,20.23,20.25,20.22,20.22,28100.0,13.7171,13.7307,13.7103,13.7103,28100.0
2011-02-09 10:35:00,20.23,20.25,20.22,20.25,10100.0,13.7171,13.7307,13.7103,13.7307,10100.0
2011-02-09 10:40:00,20.24,20.26,20.24,20.25,27400.0,13.7239,13.7375,13.7239,13.7307,27400.0
2011-02-09 10:45:00,20.25,20.26,20.24,20.25,21700.0,13.7307,13.7375,13.7239,13.7307,21700.0
2011-02-09 10:50:00,20.25,20.26,20.22,20.23,26100.0,13.7307,13.7375,13.7103,13.7171,26100.0
2011-02-09 10:55:00,20.22,20.23,20.22,20.23,2200.0,13.7103,13.7171,13.7103,13.7171,2200.0
2011-02-09 11:00:00,20.22,20.23,20.19,20.19,74200.0,13.7103,13.7171,13.69,13.69,74200.0
2011-02-09 11:05:00,20.19,20.21,20.19,20.19,32400.0,13.69,13.7036,13.69,13.69,32400.0
2011-02-09 11:10:00,20.2,20.2,20.19,20.19,30500.0,13.6968,13.6968,13.69,13.69,30500.0
2011-02-09 11:15:00,20.19,20.2,20.14,20.16,76200.0,13.69,13.6968,13.6561,13.6697,76200.0
2011-02-09 11:20:00,20.16,20.17,20.13,20.13,37800.0,13.6697,13.6764,13.6493,13.6493,37800.0
2011-02-09 11:25:00,20.13,20.15,20.11,20.14,55700.0,13.6493,13.6629,13.6358,13.6561,55700.0
2011-02-09 11:30:00,20.13,20.18,20.13,20.17,54000.0,13.6493,13.6832,13.6493,13.6764,54000.0
2011-02-09 11:35:00,20.17,20.19,20.17,20.18,17800.0,13.6764,13.69,13.6764,13.6832,17800.0
2011-02-09 11:40:00,20.19,20.19,20.17,20.18,22100.0,13.69,13.69,13.6764,13.6832,22100.0
2011-02-09 11:45:00,20.18,20.18,20.17,20.18,7600.0,13.6832,13.6832,13.6764,13.6832,7600.0
2011-02-09 11:50:00,20.17,20.18,20.17,20.17,3000.0,13.6764,13.6832,13.6764,13.6764,3000.0
2011-02-09 11:55:00,20.17,20.18,20.17,20.18,8200.0,13.6764,13.6832,13.6764,13.6832,8200.0
2011-02-09 12:00:00,20.17,20.18,20.17,20.17,9400.0,13.6764,13.6832,13.6764,13.6764,9400.0
2011-02-09 12:05:00,20.17,20.19,20.17,20.18,21800.0,13.6764,13.69,13.6764,13.6832,21800.0
2011-02-09 12:10:00,20.18,20.19,20.16,20.18,59800.0,13.6832,13.69,13.6697,13.6832,59800.0
2011-02-09 12:15:00,20.18,20.18,20.17,20.18,5600.0,13.6832,13.6832,13.6764,13.6832,5600.0
2011-02-09 12:20:00,20.18,20.18,20.16,20.17,43700.0,13.6832,13.6832,13.6697,13.6764,43700.0
2011-02-09 12:25:00,20.17,20.18,20.17,20.18,5000.0,13.6764,13.6832,13.6764,13.6832,5000.0
2011-02-09 12:30:00,20.17,20.2,20.17,20.2,14500.0,13.6764,13.6968,13.6764,13.6968,14500.0
2011-02-09 12:35:00,20.2,20.2,20.19,20.19,5800.0,13.6968,13.6968,13.69,13.69,5800.0
2011-02-09 12:40:00,20.19,20.2,20.17,20.17,24900.0,13.69,13.6968,13.6764,13.6764,24900.0
2011-02-09 12:45:00,20.17,20.18,20.17,20.18,5300.0,13.6764,13.6832,13.6764,13.6832,5300.0
2011-02-09 12:50:00,20.18,20.18,20.17,20.18,3800.0,13.6832,13.6832,13.6764,13.6832,3800.0
2011-02-09 12:55:00,20.18,20.18,20.17,20.17,4600.0,13.6832,13.6832,13.6764,13.6764,4600.0
2011-02-09 13:00:00,20.18,20.19,20.16,20.17,118500.0,13.6832,13.69,13.6697,13.6764,118500.0
2011-02-09 13:05:00,20.18,20.19,20.16,20.16,47900.0,13.6832,13.69,13.6697,13.6697,47900.0
2011-02-09 13:10:00,20.17,20.17,20.16,20.17,7300.0,13.6764,13.6764,13.6697,13.6764,7300.0
2011-02-09 13:15:00,20.16,20.17,20.16,20.16,11700.0,13.6697,13.6764,13.6697,13.6697,11700.0
2011-02-09 13:20:00,20.16,20.17,20.16,20.17,7000.0,13.6697,13.6764,13.6697,13.6764,7000.0
2011-02-09 13:25:00,20.16,20.17,20.16,20.17,7300.0,13.6697,13.6764,13.6697,13.6764,7300.0
2011-02-09 13:30:00,20.16,20.17,20.16,20.17,15000.0,13.6697,13.6764,13.6697,13.6764,15000.0
2011-02-09 13:35:00,20.17,20.17,20.16,20.17,10800.0,13.6764,13.6764,13.6697,13.6764,10800.0
2011-02-09 13:40:00,20.16,20.17,20.16,20.16,15100.0,13.6697,13.6764,13.6697,13.6697,15100.0
2011-02-09 13:45:00,20.16,20.17,20.14,20.14,55100.0,13.6697,13.6764,13.6561,13.6561,55100.0
2011-02-09 13:50:00,20.14,20.15,20.14,20.15,9500.0,13.6561,13.6629,13.6561,13.6629,9500.0
2011-02-09 13:55:00,20.15,20.15,20.14,20.14,13300.0,13.6629,13.6629,13.6561,13.6561,13300.0
2011-02-09 14:00:00,20.14,20.15,20.09,20.13,184000.0,13.6561,13.6629,13.6222,13.6493,184000.0
2011-02-09 14:05:00,20.12,20.14,20.11,20.13,53300.0,13.6425,13.6561,13.6358,13.6493,53300.0
2011-02-09 14:10:00,20.13,20.14,20.13,20.14,11400.0,13.6493,13.6561,13.6493,13.6561,11400.0
2011-02-09 14:15:00,20.14,20.14,20.13,20.13,79400.0,13.6561,13.6561,13.6493,13.6493,79400.0
2011-02-09 14:20:00,20.13,20.14,20.13,20.14,16400.0,13.6493,13.6561,13.6493,13.6561,16400.0
2011-02-09 14:25:00,20.14,20.16,20.13,20.16,61500.0,13.6561,13.6697,13.6493,13.6697,61500.0
2011-02-09 14:30:00,20.16,20.16,20.15,20.15,168200.0,13.6697,13.6697,13.6629,13.6629,168200.0
2011-02-09 14:35:00,20.16,20.17,20.15,20.17,63400.0,13.6697,13.6764,13.6629,13.6764,63400.0
2011-02-09 14:40:00,20.16,20.17,20.16,20.17,37400.0,13.6697,13.6764,13.6697,13.6764,37400.0
2011-02-09 14:45:00,20.16,20.17,20.16,20.16,17100.0,13.6697,13.6764,13.6697,13.6697,17100.0
2011-02-09 14:50:00,20.17,20.19,20.16,20.19,63000.0,13.6764,13.69,13.6697,13.69,63000.0
2011-02-09 14:55:00,20.18,20.19,20.18,20.19,20000.0,13.6832,13.69,13.6832,13.69,20000.0
2011-02-09 15:00:00,20.19,20.19,20.17,20.17,48900.0,13.69,13.69,13.6764,13.6764,48900.0
2011-02-09 15:05:00,20.17,20.18,20.17,20.17,67500.0,13.6764,13.6832,13.6764,13.6764,67500.0
2011-02-09 15:10:00,20.17,20.18,20.17,20.18,27500.0,13.6764,13.6832,13.6764,13.6832,27500.0
2011-02-09 15:15:00,20.17,20.18,20.17,20.18,57500.0,13.6764,13.6832,13.6764,13.6832,57500.0
2011-02-09 15:20:00,20.17,20.18,20.17,20.17,73700.0,13.6764,13.6832,13.6764,13.6764,73700.0
2011-02-09 15:25:00,20.18,20.18,20.17,20.18,31900.0,13.6832,13.6832,13.6764,13.6832,31900.0
2011-02-09 15:30:00,20.17,20.18,20.17,20.18,34200.0,13.6764,13.6832,13.6764,13.6832,34200.0
2011-02-09 15:35:00,20.18,20.18,20.17,20.18,18200.0,13.6832,13.6832,13.6764,13.6832,18200.0
2011-02-09 15:40:00,20.18,20.18,20.17,20.17,80100.0,13.6832,13.6832,13.6764,13.6764,80100.0
2011-02-09 15:45:00,20.18,20.18,20.17,20.18,36400.0,13.6832,13.6832,13.6764,13.6832,36400.0
2011-02-09 15:50:00,20.17,20.2,20.17,20.2,82100.0,13.6764,13.6968,13.6764,13.6968,82100.0
2011-02-09 15:55:00,20.2,20.2,20.17,20.17,258800.0,13.6968,13.6968,13.6764,13.6764,258800.0
2011-02-10 09:30:00,20.13,20.14,20.06,20.09,43900.0,13.6493,13.6561,13.6019,13.6222,43900.0
2011-02-10 09:35:00,20.09,20.1,20.05,20.09,26700.0,13.6222,13.629,13.5951,13.6222,26700.0
2011-02-10 09:40:00,20.08,20.1,20.04,20.05,38900.0,13.6154,13.629,13.5883,13.5951,38900.0
2011-02-10 09:45:00,20.05,20.05,19.97,19.99,43100.0,13.5951,13.5951,13.5408,13.5544,43100.0
2011-02-10 09:50:00,19.98,20.04,19.98,20.01,19500.0,13.5476,13.5883,13.5476,13.5679,19500.0
2011-02-10 09:55:00,20.01,20.02,19.97,20.02,56300.0,13.5679,13.5747,13.5408,13.5747,56300.0
2011-02-10 10:00:00,20.02,20.03,19.98,20.03,56400.0,13.5747,13.5815,13.5476,13.5815,56400.0
2011-02-10 10:05:00,20.02,20.03,20.0,20.0,30500.0,13.5747,13.5815,13.5612,13.5612,30500.0
2011-02-10 10:10:00,20.0,20.05,20.0,20.05,25900.0,13.5612,13.5951,13.5612,13.5951,25900.0
2011-02-10 10:15:00,20.05,20.1,20.04,20.1,47600.0,13.5951,13.629,13.5883,13.629,47600.0
2011-02-10 10:20:00,20.09,20.09,20.01,20.01,70800.0,13.6222,13.6222,13.5679,13.5679,70800.0
2011-02-10 10:25:00,20.02,20.03,19.99,20.01,90300.0,13.5747,13.5815,13.5544,13.5679,90300.0
2011-02-10 10:30:00,20.02,20.03,20.01,20.03,16200.0,13.5747,13.5815,13.5679,13.5815,16200.0
2011-02-10 10:35:00,20.03,20.04,20.02,20.02,18400.0,13.5815,13.5883,13.5747,13.5747,18400.0
2011-02-10 10:40:00,20.02,20.02,19.99,19.99,39400.0,13.5747,13.5747,13.5544,13.5544,39400.0
2011-02-10 10:45:00,19.99,20.0,19.98,19.98,34900.0,13.5544,13.5612,13.5476,13.5476,34900.0
2011-02-10 10:50:00,19.99,19.99,19.95,19.96,40400.0,13.5544,13.5544,13.5273,13.534,40400.0
2011-02-10 10:55:00,19.97,19.97,19.96,19.96,2800.0,13.5408,13.5408,13.534,13.534,2800.0
2011-02-10 11:00:00,19.96,19.98,19.96,19.98,16900.0,13.534,13.5476,13.534,13.5476,16900.0
2011-02-10 11:05:00,19.97,19.98,19.95,19.96,36800.0,13.5408,13.5476,13.5273,13.534,36800.0
2011-02-10 11:10:00,19.97,19.97,19.93,19.94,27300.0,13.5408,13.5408,13.5137,13.5205,27300.0
2011-02-10 11:15:00,19.94,19.96,19.94,19.95,9100.0,13.5205,13.534,13.5205,13.5273,9100.0
2011-02-10 11:20:00,19.95,19.98,19.95,19.97,20200.0,13.5273,13.5476,13.5273,13.5408,20200.0
2011-02-10 11:25:00,19.98,19.98,19.97,19.97,6500.0,13.5476,13.5476,13.5408,13.5408,6500.0
2011-02-10 11:30:00,19.97,19.99,19.97,19.99,20700.0,13.5408,13.5544,13.5408,13.5544,20700.0
2011-02-10 11:35:00,19.99,19.99,19.98,19.98,7300.0,13.5544,13.5544,13.5476,13.5476,7300.0
2011-02-10 11:40:00,19.99,19.99,19.98,19.98,10200.0,13.5544,13.5544,13.5476,13.5476,10200.0
2011-02-10 11:45:00,19.99,20.0,19.98,19.98,34700.0,13.5544,13.5612,13.5476,13.5476,34700.0
2011-02-10 11:50:00,19.99,20.01,19.98,20.01,45400.0,13.5544,13.5679,13.5476,13.5679,45400.0
2011-02-10 11:55:00,20.0,20.02,19.99,20.02,26600.0,13.5612,13.5747,13.5544,13.5747,26600.0
2011-02-10 12:00:00,20.01,20.02,20.01,20.02,3400.0,13.5679,13.5747,13.5679,13.5747,3400.0
2011-02-10 12:05:00,20.01,20.03,20.01,20.03,19300.0,13.5679,13.5815,13.5679,13.5815,19300.0
2011-02-10 12:10:00,20.02,20.03,20.02,20.02,5000.0,13.5747,13.5815,13.5747,13.5747,5000.0
2011-02-10 12:15:00,20.03,20.03,19.99,20.0,54000.0,13.5815,13.5815,13.5544,13.5612,54000.0
2011-02-10 12:20:00,20.0,20.0,19.99,20.0,47000.0,13.5612,13.5612,13.5544,13.5612,47000.0
2011-02-10 12:25:00,19.99,20.0,19.99,19.99,14100.0,13.5544,13.5612,13.5544,13.5544,14100.0
2011-02-10 12:30:00,19.99,20.0,19.98,19.98,28300.0,13.5544,13.5612,13.5476,13.5476,28300.0
2011-02-10 12:35:00,19.98,19.99,19.98,19.99,9600.0,13.5476,13.5544,13.5476,13.5544,9600.0
2011-02-10 12:40:00,19.98,19.99,19.96,19.96,31300.0,13.5476,13.5544,13.534,13.534,31300.0
2011-02-10 12:45:00,19.96,19.97,19.95,19.96,15300.0,13.534,13.5408,13.5273,13.534,15300.0
2011-02-10 12:50:00,19.96,19.98,19.96,19.97,67400.0,13.534,13.5476,13.534,13.5408,67400.0
2011-02-10 12:55:00,19.96,19.97,19.96,19.96,9300.0,13.534,13.5408,13.534,13.534,9300.0
2011-02-10 13:00:00,19.97,19.97,19.94,19.96,92800.0,13.5408,13.5408,13.5205,13.534,92800.0
2011-02-10 13:05:00,19.96,19.96,19.95,19.95,9800.0,13.534,13.534,13.5273,13.5273,9800.0
2011-02-10 13:10:00,19.96,19.96,19.95,19.96,7400.0,13.534,13.534,13.5273,13.534,7400.0
2011-02-10 13:15:00,19.95,19.96,19.95,19.95,5700.0,13.5273,13.534,13.5273,13.5273,5700.0
2011-02-10 13:20:00,19.95,19.97,19.95,19.96,73000.0,13.5273,13.5408,13.5273,13.534,73000.0
2011-02-10 13:25:00,19.96,19.97,19.95,19.95,82600.0,13.534,13.5408,13.5273,13.5273,82600.0
2011-02-10 13:30:00,19.95,19.96,19.94,19.94,18200.0,13.5273,13.534,13.5205,13.5205,18200.0
2011-02-10 13:35:00,19.95,19.95,19.94,19.95,14500.0,13.5273,13.5273,13.5205,13.5273,14500.0
2011-02-10 13:40:00,19.94,19.95,19.94,19.95,13800.0,13.5205,13.5273,13.5205,13.5273,13800.0
2011-02-10 13:45:00,19.95,19.95,19.94,19.95,9200.0,13.5273,13.5273,13.5205,13.5273,9200.0
2011-02-10 13:50:00,19.94,19.95,19.94,19.95,10800.0,13.5205,13.5273,13.5205,13.5273,10800.0
2011-02-10 13:55:00,19.95,19.95,19.94,19.94,6900.0,13.5273,13.5273,13.5205,13.5205,6900.0
2011-02-10 14:00:00,19.95,19.96,19.94,19.95,34600.0,13.5273,13.534,13.5205,13.5273,34600.0
2011-02-10 14:05:00,19.96,19.96,19.95,19.96,10800.0,13.534,13.534,13.5273,13.534,10800.0
2011-02-10 14:10:00,19.96,19.96,19.95,19.95,12100.0,13.534,13.534,13.5273,13.5273,12100.0
2011-02-10 14:15:00,19.96,19.96,19.95,19.95,10500.0,13.534,13.534,13.5273,13.5273,10500.0
2011-02-10 14:20:00,19.95,20.03,19.95,20.02,289800.0,13.5273,13.5815,13.5273,13.5747,289800.0
2011-02-10 14:25:00,20.02,20.04,20.0,20.04,354800.0,13.5747,13.5883,13.5612,13.5883,354800.0
2011-02-10 14:30:00,20.04,20.1,20.03,20.06,283100.0,13.5883,13.629,13.5815,13.6019,283100.0
2011-02-10 14:35:00,20.06,20.07,20.04,20.04,79800.0,13.6019,13.6086,13.5883,13.5883,79800.0
2011-02-10 14:40:00,20.04,20.05,20.04,20.05,16600.0,13.5883,13.5951,13.5883,13.5951,16600.0
2011-02-10 14:45:00,20.04,20.08,20.04,20.08,106800.0,13.5883,13.6154,13.5883,13.6154,106800.0
2011-02-10 14:50:00,20.07,20.09,20.07,20.09,33500.0,13.6086,13.6222,13.6086,13.6222,33500.0
2011-02-10 14:55:00,20.08,20.11,20.08,20.09,118000.0,13.6154,13.6358,13.6154,13.6222,118000.0
2011-02-10 15:00:00,20.09,20.1,20.08,20.08,32500.0,13.6222,13.629,13.6154,13.6154,32500.0
2011-02-10 15:05:00,20.09,20.09,20.08,20.09,21200.0,13.6222,13.6222,13.6154,13.6222,21200.0
2011-02-10 15:10:00,20.09,20.09,20.08,20.08,49900.0,13.6222,13.6222,13.6154,13.6154,49900.0
2011-02-10 15:15:00,20.08,20.09,20.08,20.09,42300.0,13.6154,13.6222,13.6154,13.6222,42300.0
2011-02-10 15:20:00,20.09,20.09,20.08,20.09,29800.0,13.6222,13.6222,13.6154,13.6222,29800.0
2011-02-10 15:25:00,20.09,20.14,20.08,20.14,82600.0,13.6222,13.6561,13.6154,13.6561,82600.0
2011-02-10 15:30:00,20.14,20.17,20.13,20.16,148600.0,13.6561,13.6764,13.6493,13.6697,148600.0
2011-02-10 15:35:00,20.17,20.17,20.13,20.14,141800.0,13.6764,13.6764,13.6493,13.6561,141800.0
2011-02-10 15:40:00,20.14,20.15,20.1,20.1,149200.0,13.6561,13.6629,13.629,13.629,149200.0
2011-02-10 15:45:00,20.11,20.17,20.1,20.17,136400.0,13.6358,13.6764,13.629,13.6764,136400.0
2011-02-10 15:50:00,20.17,20.17,20.1,20.1,154900.0,13.6764,13.6764,13.629,13.629,154900.0
2011-02-10 15:55:00,20.11,20.14,20.1,20.13,343200.0,13.6358,13.6561,13.629,13.6493,343200.0
2011-02-11 09:30:00,20.07,20.1,20.01,20.02,36700.0,13.6086,13.629,13.5679,13.5747,36700.0
2011-02-11 09:35:00,20.02,20.08,19.99,20.04,36400.0,13.5747,13.6154,13.5544,13.5883,36400.0
2011-02-11 09:40:00,20.03,20.08,19.99,20.0,56600.0,13.5815,13.6154,13.5544,13.5612,56600.0
2011-02-11 09:45:00,19.99,20.05,19.99,20.04,26100.0,13.5544,13.5951,13.5544,13.5883,26100.0
2011-02-11 09:50:00,20.04,20.05,20.01,20.01,17300.0,13.5883,13.5951,13.5679,13.5679,17300.0
2011-02-11 09:55:00,20.02,20.05,20.01,20.04,41300.0,13.5747,13.5951,13.5679,13.5883,41300.0
2011-02-11 10:00:00,20.04,20.1,20.03,20.1,86100.0,13.5883,13.629,13.5815,13.629,86100.0
2011-02-11 10:05:00,20.09,20.11,20.08,20.11,24000.0,13.6222,13.6358,13.6154,13.6358,24000.0
2011-02-11 10:10:00,20.12,20.12,20.08,20.09,21000.0,13.6425,13.6425,13.6154,13.6222,21000.0
2011-02-11 10:15:00,20.09,20.1,20.08,20.08,20100.0,13.6222,13.629,13.6154,13.6154,20100.0
2011-02-11 10:20:00,20.07,20.08,20.05,20.05,19100.0,13.6086,13.6154,13.5951,13.5951,19100.0
2011-02-11 10:25:00,20.05,20.1,20.05,20.09,33300.0,13.5951,13.629,13.5951,13.6222,33300.0
2011-02-11 10:30:00,20.1,20.11,20.1,20.11,23200.0,13.629,13.6358,13.629,13.6358,23200.0
2011-02-11 10:35:00,20.11,20.11,20.07,20.1,58400.0,13.6358,13.6358,13.6086,13.629,58400.0
2011-02-11 10:40:00,20.1,20.1,20.07,20.07,27500.0,13.629,13.629,13.6086,13.6086,27500.0
2011-02-11 10:45:00,20.07,20.09,20.05,20.09,49700.0,13.6086,13.6222,13.5951,13.6222,49700.0
2011-02-11 10:50:00,20.1,20.14,20.1,20.14,17900.0,13.629,13.6561,13.629,13.6561,17900.0
2011-02-11 10:55:00,20.14,20.14,20.11,20.12,16700.0,13.6561,13.6561,13.6358,13.6425,16700.0
2011-02-11 11:00:00,20.12,20.18,20.11,20.16,48400.0,13.6425,13.6832,13.6358,13.6697,48400.0
2011-02-11 11:05:00,20.17,20.18,20.14,20.17,28900.0,13.6764,13.6832,13.6561,13.6764,28900.0
2011-02-11 11:10:00,20.17,20.18,20.13,20.14,27300.0,13.6764,13.6832,13.6493,13.6561,27300.0
2011-02-11 11:15:00,20.13,20.14,20.11,20.14,48500.0,13.6493,13.6561,13.6358,13.6561,48500.0
2011-02-11 11:20:00,20.14,20.17,20.13,20.17,30900.0,13.6561,13.6764,13.6493,13.6764,30900.0
2011-02-11 11:25:00,20.17,20.18,20.16,20.18,16700.0,13.6764,13.6832,13.6697,13.6832,16700.0
2011-02-11 11:30:00,20.17,20.18,20.14,20.14,40200.0,13.6764,13.6832,13.6561,13.6561,40200.0
2011-02-11 11:35:00,20.14,20.14,20.13,20.14,7500.0,13.6561,13.6561,13.6493,13.6561,7500.0
2011-02-11 11:40:00,20.13,20.14,20.13,20.13,5200.0,13.6493,13.6561,13.6493,13.6493,5200.0
2011-02-11 11:45:00,20.14,20.16,20.13,20.13,31700.0,13.6561,13.6697,13.6493,13.6493,31700.0
2011-02-11 11:50:00,20.13,20.16,20.13,20.14,29800.0,13.6493,13.6697,13.6493,13.6561,29800.0
2011-02-11 11:55:00,20.14,20.14,20.12,20.13,21000.0,13.6561,13.6561,13.6425,13.6493,21000.0
2011-02-11 12:00:00,20.13,20.13,20.1,20.11,29600.0,13.6493,13.6493,13.629,13.6358,29600.0
2011-02-11 12:05:00,20.1,20.13,20.1,20.11,38400.0,13.629,13.6493,13.629,13.6358,38400.0
2011-02-11 12:10:00,20.11,20.11,20.07,20.08,38300.0,13.6358,13.6358,13.6086,13.6154,38300.0
2011-02-11 12:15:00,20.08,20.08,20.06,20.06,18400.0,13.6154,13.6154,13.6019,13.6019,18400.0
2011-02-11 12:20:00,20.07,20.07,20.06,20.06,15800.0,13.6086,13.6086,13.6019,13.6019,15800.0
2011-02-11 12:25:00,20.06,20.1,20.06,20.07,41800.0,13.6019,13.629,13.6019,13.6086,41800.0
2011-02-11 12:30:00,20.07,20.09,20.07,20.09,6400.0,13.6086,13.6222,13.6086,13.6222,6400.0
2011-02-11 12:35:00,20.09,20.09,20.08,20.09,3800.0,13.6222,13.6222,13.6154,13.6222,3800.0
2011-02-11 12:40:00,20.09,20.11,20.08,20.11,12900.0,13.6222,13.6358,13.6154,13.6358,12900.0
2011-02-11 12:45:00,20.1,20.11,20.07,20.09,22700.0,13.629,13.6358,13.6086,13.6222,22700.0
2011-02-11 12:50:00,20.09,20.11,20.08,20.11,23300.0,13.6222,13.6358,13.6154,13.6358,23300.0
2011-02-11 12:55:00,20.11,20.11,20.1,20.1,7500.0,13.6358,13.6358,13.629,13.629,7500.0
2011-02-11 13:00:00,20.11,20.11,20.09,20.09,27700.0,13.6358,13.6358,13.6222,13.6222,27700.0
2011-02-11 13:05:00,20.09,20.1,20.09,20.1,14500.0,13.6222,13.629,13.6222,13.629,14500.0
2011-02-11 13:10:00,20.1,20.11,20.1,20.11,32800.0,13.629,13.6358,13.629,13.6358,32800.0
2011-02-11 13:15:00,20.11,20.12,20.1,20.12,21100.0,13.6358,13.6425,13.629,13.6425,21100.0
2011-02-11 13:20:00,20.12,20.12,20.11,20.12,14500.0,13.6425,13.6425,13.6358,13.6425,14500.0
2011-02-11 13:25:00,20.11,20.12,20.11,20.11,9900.0,13.6358,13.6425,13.6358,13.6358,9900.0
2011-02-11 13:30:00,20.11,20.12,20.11,20.12,4000.0,13.6358,13.6425,13.6358,13.6425,4000.0
2011-02-11 13:35:00,20.11,20.12,20.11,20.12,5300.0,13.6358,13.6425,13.6358,13.6425,5300.0
2011-02-11 13:40:00,20.11,20.12,20.11,20.11,8100.0,13.6358,13.6425,13.6358,13.6358,8100.0
2011-02-11 13:45:00,20.11,20.12,20.11,20.12,5700.0,13.6358,13.6425,13.6358,13.6425,5700.0
2011-02-11 13:50:00,20.11,20.12,20.11,20.11,6000.0,13.6358,13.6425,13.6358,13.6358,6000.0
2011-02-11 13:55:00,20.12,20.12,20.11,20.12,24100.0,13.6425,13.6425,13.6358,13.6425,24100.0
2011-02-11 14:00:00,20.11,20.15,20.11,20.14,102100.0,13.6358,13.6629,13.6358,13.6561,102100.0
2011-02-11 14:05:00,20.15,20.15,20.14,20.15,21800.0,13.6629,13.6629,13.6561,13.6629,21800.0
2011-02-11 14:10:00,20.14,20.15,20.12,20.12,65900.0,13.6561,13.6629,13.6425,13.6425,65900.0
2011-02-11 14:15:00,20.13,20.13,20.12,20.13,27700.0,13.6493,13.6493,13.6425,13.6493,27700.0
2011-02-11 14:20:00,20.13,20.13,20.12,20.12,18000.0,13.6493,13.6493,13.6425,13.6425,18000.0
2011-02-11 14:25:00,20.13,20.13,20.12,20.12,18300.0,13.6493,13.6493,13.6425,13.6425,18300.0
2011-02-11 14:30:00,20.13,20.17,20.13,20.17,55200.0,13.6493,13.6764,13.6493,13.6764,55200.0
2011-02-11 14:35:00,20.17,20.18,20.17,20.18,16700.0,13.6764,13.6832,13.6764,13.6832,16700.0
2011-02-11 14:40:00,20.18,20.18,20.17,20.18,22700.0,13.6832,13.6832,13.6764,13.6832,22700.0
2011-02-11 14:45:00,20.18,20.19,20.17,20.19,21400.0,13.6832,13.69,13.6764,13.69,21400.0
2011-02-11 14:50:00,20.19,20.19,20.17,20.17,26000.0,13.69,13.69,13.6764,13.6764,26000.0
2011-02-11 14:55:00,20.17,20.18,20.16,20.16,26300.0,13.6764,13.6832,13.6697,13.6697,26300.0
2011-02-11 15:00:00,20.16,20.17,20.16,20.16,13300.0,13.6697,13.6764,13.6697,13.6697,13300.0
2011-02-11 15:05:00,20.17,20.17,20.16,20.16,19300.0,13.6764,13.6764,13.6697,13.6697,19300.0
2011-02-11 15:10:00,20.15,20.17,20.15,20.16,49100.0,13.6629,13.6764,13.6629,13.6697,49100.0
2011-02-11 15:15:00,20.16,20.18,20.15,20.16,54500.0,13.6697,13.6832,13.6629,13.6697,54500.0
2011-02-11 15:20:00,20.17,20.17,20.16,20.17,20400.0,13.6764,13.6764,13.6697,13.6764,20400.0
2011-02-11 15:25:00,20.17,20.17,20.16,20.16,37700.0,13.6764,13.6764,13.6697,13.6697,37700.0
2011-02-11 15:30:00,20.16,20.17,20.14,20.14,34700.0,13.6697,13.6764,13.6561,13.6561,34700.0
2011-02-11 15:35:00,20.15,20.15,20.13,20.13,43300.0,13.6629,13.6629,13.6493,13.6493,43300.0
2011-02-11 15:40:00,20.14,20.14,20.13,20.14,26300.0,13.6561,13.6561,13.6493,13.6561,26300.0
2011-02-11 15:45:00,20.14,20.14,20.13,20.13,54700.0,13.6561,13.6561,13.6493,13.6493,54700.0
2011-02-11 15:50:00,20.14,20.14,20.13,20.13,37300.0,13.6561,13.6561,13.6493,13.6493,37300.0
2011-02-11 15:55:00,20.14,20.14,20.13,20.14,257600.0,13.6561,13.6561,13.6493,13.6561,257600.0
2011-02-14 09:30:00,20.15,20.16,20.09,20.09,20500.0,13.6629,13.6697,13.6222,13.6222,20500.0
2011-02-14 09:35:00,20.09,20.11,20.03,20.06,16300.0,13.6222,13.6358,13.5815,13.6019,16300.0
2011-02-14 09:40:00,20.06,20.06,19.98,19.99,24000.0,13.6019,13.6019,13.5476,13.5544,24000.0
2011-02-14 09:45:00,20.0,20.05,19.99,20.05,370300.0,13.5612,13.5951,13.5544,13.5951,370300.0
2011-02-14 09:50:00,20.05,20.08,20.04,20.05,18900.0,13.5951,13.6154,13.5883,13.5951,18900.0
2011-02-14 09:55:00,20.05,20.07,20.04,20.06,62000.0,13.5951,13.6086,13.5883,13.6019,62000.0
2011-02-14 10:00:00,20.06,20.06,19.99,20.01,141200.0,13.6019,13.6019,13.5544,13.5679,141200.0
2011-02-14 10:05:00,20.01,20.03,19.99,19.99,48200.0,13.5679,13.5815,13.5544,13.5544,48200.0
2011-02-14 10:10:00,19.99,20.01,19.98,20.0,28900.0,13.5544,13.5679,13.5476,13.5612,28900.0
2011-02-14 10:15:00,20.01,20.02,19.99,20.02,58500.0,13.5679,13.5747,13.5544,13.5747,58500.0
2011-02-14 10:20:00,20.02,20.04,20.02,20.02,14900.0,13.5747,13.5883,13.5747,13.5747,14900.0
2011-02-14 10:25:00,20.03,20.03,20.0,20.02,26500.0,13.5815,13.5815,13.5612,13.5747,26500.0
2011-02-14 10:30:00,20.02,20.03,20.01,20.02,20100.0,13.5747,13.5815,13.5679,13.5747,20100.0
2011-02-14 10:35:00,20.02,20.02,20.0,20.0,52500.0,13.5747,13.5747,13.5612,13.5612,52500.0
2011-02-14 10:40:00,20.0,20.0,19.99,20.0,7700.0,13.5612,13.5612,13.5544,13.5612,7700.0
2011-02-14 10:45:00,20.0,20.0,19.96,19.98,67500.0,13.5612,13.5612,13.534,13.5476,67500.0
2011-02-14 10:50:00,19.98,19.99,19.98,19.98,8200.0,13.5476,13.5544,13.5476,13.5476,8200.0
2011-02-14 10:55:00,19.98,19.99,19.96,19.99,16700.0,13.5476,13.5544,13.534,13.5544,16700.0
2011-02-14 11:00:00,20.0,20.0,19.99,19.99,7500.0,13.5612,13.5612,13.5544,13.5544,7500.0
2011-02-14 11:05:00,20.0,20.0,19.99,19.99,2700.0,13.5612,13.5612,13.5544,13.5544,2700.0
2011-02-14 11:10:00,20.0,20.0,19.98,19.99,22900.0,13.5612,13.5612,13.5476,13.5544,22900.0
2011-02-14 11:15:00,19.98,19.99,19.97,19.97,26800.0,13.5476,13.5544,13.5408,13.5408,26800.0
2011-02-14 11:20:00,19.98,19.98,19.97,19.98,5000.0,13.5476,13.5476,13.5408,13.5476,5000.0
2011-02-14 11:25:00,19.98,20.0,19.97,20.0,13500.0,13.5476,13.5612,13.5408,13.5612,13500.0
2011-02-14 11:30:00,20.0,20.01,19.99,20.0,18800.0,13.5612,13.5679,13.5544,13.5612,18800.0
2011-02-14 11:35:00,19.99,20.0,19.99,20.0,17100.0,13.5544,13.5612,13.5544,13.5612,17100.0
2011-02-14 11:40:00,20.0,20.01,19.95,19.96,66500.0,13.5612,13.5679,13.5273,13.534,66500.0
2011-02-14 11:45:00,19.97,19.98,19.96,19.97,13900.0,13.5408,13.5476,13.534,13.5408,13900.0
2011-02-14 11:50:00,19.97,19.97,19.96,19.96,10300.0,13.5408,13.5408,13.534,13.534,10300.0
2011-02-14 11:55:00,19.97,19.99,19.96,19.98,19400.0,13.5408,13.5544,13.534,13.5476,19400.0
2011-02-14 12:00:00,19.99,19.99,19.96,19.97,25700.0,13.5544,13.5544,13.534,13.5408,25700.0
2011-02-14 12:05:00,19.97,19.97,19.96,19.97,6600.0,13.5408,13.5408,13.534,13.5408,6600.0
2011-02-14 12:10:00,19.97,19.98,19.96,19.98,21700.0,13.5408,13.5476,13.534,13.5476,21700.0
2011-02-14 12:15:00,19.96,20.01,19.96,19.98,99300.0,13.534,13.5679,13.534,13.5476,99300.0
2011-02-14 12:20:00,19.98,19.99,19.96,19.99,12000.0,13.5476,13.5544,13.534,13.5544,12000.0
2011-02-14 12:25:00,19.98,19.99,19.96,19.97,19600.0,13.5476,13.5544,13.534,13.5408,19600.0
2011-02-14 12:30:00,19.97,19.97,19.94,19.95,21000.0,13.5408,13.5408,13.5205,13.5273,21000.0
2011-02-14 12:35:00,19.94,19.95,19.94,19.94,12200.0,13.5205,13.5273,13.5205,13.5205,12200.0
2011-02-14 12:40:00,19.94,19.95,19.93,19.95,19900.0,13.5205,13.5273,13.5137,13.5273,19900.0
2011-02-14 12:45:00,19.95,19.95,19.94,19.95,43400.0,13.5273,13.5273,13.5205,13.5273,43400.0
2011-02-14 12:50:00,19.94,19.95,19.94,19.95,4600.0,13.5205,13.5273,13.5205,13.5273,4600.0
2011-02-14 12:55:00,19.94,19.95,19.94,19.95,4800.0,13.5205,13.5273,13.5205,13.5273,4800.0
2011-02-14 13:00:00,19.95,19.95,19.94,19.95,7200.0,13.5273,13.5273,13.5205,13.5273,7200.0
2011-02-14 13:05:00,19.94,19.95,19.94,19.95,7700.0,13.5205,13.5273,13.5205,13.5273,7700.0
2011-02-14 13:10:00,19.94,19.95,19.94,19.95,2700.0,13.5205,13.5273,13.5205,13.5273,2700.0
2011-02-14 13:15:00,19.95,19.95,19.94,19.94,3000.0,13.5273,13.5273,13.5205,13.5205,3000.0
2011-02-14 13:20:00,19.95,19.95,19.94,19.95,2400.0,13.5273,13.5273,13.5205,13.5273,2400.0
2011-02-14 13:25:00,19.95,19.95,19.94,19.95,8900.0,13.5273,13.5273,13.5205,13.5273,8900.0
2011-02-14 13:30:00,19.95,19.95,19.94,19.95,5700.0,13.5273,13.5273,13.5205,13.5273,5700.0
2011-02-14 13:35:00,19.95,19.97,19.94,19.97,27900.0,13.5273,13.5408,13.5205,13.5408,27900.0
2011-02-14 13:40:00,19.97,19.97,19.96,19.97,8700.0,13.5408,13.5408,13.534,13.5408,8700.0
2011-02-14 13:45:00,19.97,19.98,19.96,19.98,17100.0,13.5408,13.5476,13.534,13.5476,17100.0
2011-02-14 13:50:00,19.98,19.99,19.97,19.99,10500.0,13.5476,13.5544,13.5408,13.5544,10500.0
2011-02-14 13:55:00,19.99,19.99,19.98,19.98,3300.0,13.5544,13.5544,13.5476,13.5476,3300.0
2011-02-14 14:00:00,19.98,19.99,19.98,19.98,4400.0,13.5476,13.5544,13.5476,13.5476,4400.0
2011-02-14 14:05:00,19.98,20.0,19.98,20.0,170100.0,13.5476,13.5612,13.5476,13.5612,170100.0
2011-02-14 14:10:00,20.0,20.01,20.0,20.01,36400.0,13.5612,13.5679,13.5612,13.5679,36400.0
2011-02-14 14:15:00,20.0,20.01,20.0,20.0,15000.0,13.5612,13.5679,13.5612,13.5612,15000.0
2011-02-14 14:20:00,20.01,20.01,20.0,20.0,45300.0,13.5679,13.5679,13.5612,13.5612,45300.0
2011-02-14 14:25:00,20.01,20.01,20.0,20.0,19200.0,13.5679,13.5679,13.5612,13.5612,19200.0
2011-02-14 14:30:00,20.0,20.01,20.0,20.0,17600.0,13.5612,13.5679,13.5612,13.5612,17600.0
2011-02-14 14:35:00,20.0,20.01,20.0,20.0,90000.0,13.5612,13.5679,13.5612,13.5612,90000.0
2011-02-14 14:40:00,20.0,20.01,20.0,20.0,47000.0,13.5612,13.5679,13.5612,13.5612,47000.0
2011-02-14 14:45:00,20.0,20.01,19.99,20.0,21800.0,13.5612,13.5679,13.5544,13.5612,21800.0
2011-02-14 14:50:00,20.0,20.0,19.99,20.0,7000.0,13.5612,13.5612,13.5544,13.5612,7000.0
2011-02-14 14:55:00,20.0,20.0,19.99,19.99,11400.0,13.5612,13.5612,13.5544,13.5544,11400.0
2011-02-14 15:00:00,20.0,20.0,19.99,20.0,16500.0,13.5612,13.5612,13.5544,13.5612,16500.0
2011-02-14 15:05:00,19.99,20.0,19.98,19.98,39900.0,13.5544,13.5612,13.5476,13.5476,39900.0
2011-02-14 15:10:00,19.97,20.0,19.96,20.0,79700.0,13.5408,13.5612,13.534,13.5612,79700.0
2011-02-14 15:15:00,20.0,20.0,19.99,20.0,38600.0,13.5612,13.5612,13.5544,13.5612,38600.0
2011-02-14 15:20:00,20.0,20.0,19.99,20.0,5400.0,13.5612,13.5612,13.5544,13.5612,5400.0
2011-02-14 15:25:00,20.0,20.0,19.97,19.98,38600.0,13.5612,13.5612,13.5408,13.5476,38600.0
2011-02-14 15:30:00,19.98,19.99,19.97,19.98,25000.0,13.5476,13.5544,13.5408,13.5476,25000.0
2011-02-14 15:35:00,19.98,19.99,19.96,19.97,40400.0,13.5476,13.5544,13.534,13.5408,40400.0
2011-02-14 15:40:00,19.96,19.98,19.96,19.98,26400.0,13.534,13.5476,13.534,13.5476,26400.0
2011-02-14 15:45:00,19.98,19.98,19.97,19.98,46100.0,13.5476,13.5476,13.5408,13.5476,46100.0
2011-02-14 15:50:00,19.98,19.98,19.96,19.97,113700.0,13.5476,13.5476,13.534,13.5408,113700.0
2011-02-14 15:55:00,19.96,19.97,19.96,19.97,128200.0,13.534,13.5408,13.534,13.5408,128200.0
2011-02-15 09:30:00,19.86,20.03,19.86,20.03,44800.0,13.4662,13.5815,13.4662,13.5815,44800.0
2011-02-15 09:35:00,20.02,20.03,19.98,20.02,26000.0,13.5747,13.5815,13.5476,13.5747,26000.0
2011-02-15 09:40:00,20.02,20.05,20.02,20.04,25600.0,13.5747,13.5951,13.5747,13.5883,25600.0
2011-02-15 09:45:00,20.04,20.04,20.01,20.02,18000.0,13.5883,13.5883,13.5679,13.5747,18000.0
2011-02-15 09:50:00,20.01,20.03,20.01,20.02,11100.0,13.5679,13.5815,13.5679,13.5747,11100.0
2011-02-15 09:55:00,20.03,20.04,20.01,20.01,44000.0,13.5815,13.5883,13.5679,13.5679,44000.0
2011-02-15 10:00:00,20.01,20.02,20.0,20.0,28800.0,13.5679,13.5747,13.5612,13.5612,28800.0
2011-02-15 10:05:00,20.01,20.03,20.0,20.02,75500.0,13.5679,13.5815,13.5612,13.5747,75500.0
2011-02-15 10:10:00,20.02,20.03,19.99,20.02,54800.0,13.5747,13.5815,13.5544,13.5747,54800.0
2011-02-15 10:15:00,20.02,20.06,20.02,20.02,84400.0,13.5747,13.6019,13.5747,13.5747,84400.0
2011-02-15 10:20:00,20.02,20.04,20.01,20.02,78800.0,13.5747,13.5883,13.5679,13.5747,78800.0
2011-02-15 10:25:00,20.02,20.03,20.0,20.01,55600.0,13.5747,13.5815,13.5612,13.5679,55600.0
2011-02-15 10:30:00,20.01,20.03,20.0,20.01,95200.0,13.5679,13.5815,13.5612,13.5679,95200.0
2011-02-15 10:35:00,20.02,20.02,19.99,20.0,71300.0,13.5747,13.5747,13.5544,13.5612,71300.0
2011-02-15 10:40:00,20.01,20.03,20.0,20.02,20000.0,13.5679,13.5815,13.5612,13.5747,20000.0
2011-02-15 10:45:00,20.02,20.03,20.01,20.02,25200.0,13.5747,13.5815,13.5679,13.5747,25200.0
2011-02-15 10:50:00,20.02,20.02,20.01,20.01,11400.0,13.5747,13.5747,13.5679,13.5679,11400.0
2011-02-15 10:55:00,20.02,20.02,20.01,20.01,14500.0,13.5747,13.5747,13.5679,13.5679,14500.0
2011-02-15 11:00:00,20.01,20.02,20.01,20.01,14500.0,13.5679,13.5747,13.5679,13.5679,14500.0
2011-02-15 11:05:00,20.02,20.04,20.01,20.04,30200.0,13.5747,13.5883,13.5679,13.5883,30200.0
2011-02-15 11:10:00,20.04,20.05,20.03,20.05,12300.0,13.5883,13.5951,13.5815,13.5951,12300.0
2011-02-15 11:15:00,20.05,20.05,20.04,20.05,6800.0,13.5951,13.5951,13.5883,13.5951,6800.0
2011-02-15 11:20:00,20.04,20.05,20.04,20.05,4400.0,13.5883,13.5951,13.5883,13.5951,4400.0
2011-02-15 11:25:00,20.05,20.06,20.04,20.04,58100.0,13.5951,13.6019,13.5883,13.5883,58100.0
2011-02-15 11:30:00,20.05,20.05,20.04,20.05,15600.0,13.5951,13.5951,13.5883,13.5951,15600.0
2011-02-15 11:35:00,20.04,20.05,20.04,20.05,7900.0,13.5883,13.5951,13.5883,13.5951,7900.0
2011-02-15 11:40:00,20.04,20.05,20.04,20.04,6900.0,13.5883,13.5951,13.5883,13.5883,6900.0
2011-02-15 11:45:00,20.05,20.05,20.03,20.03,20100.0,13.5951,13.5951,13.5815,13.5815,20100.0
2011-02-15 11:50:00,20.04,20.04,20.03,20.03,7200.0,13.5883,13.5883,13.5815,13.5815,7200.0
2011-02-15 11:55:00,20.04,20.04,20.03,20.04,4600.0,13.5883,13.5883,13.5815,13.5883,4600.0
2011-02-15 12:00:00,20.04,20.04,20.01,20.02,38000.0,13.5883,13.5883,13.5679,13.5747,38000.0
2011-02-15 12:05:00,20.02,20.05,20.01,20.05,13000.0,13.5747,13.5951,13.5679,13.5951,13000.0
2011-02-15 12:10:00,20.05,20.07,20.04,20.07,17200.0,13.5951,13.6086,13.5883,13.6086,17200.0
2011-02-15 12:15:00,20.07,20.08,20.07,20.08,7700.0,13.6086,13.6154,13.6086,13.6154,7700.0
2011-02-15 12:20:00,20.08,20.09,20.07,20.08,23100.0,13.6154,13.6222,13.6086,13.6154,23100.0
2011-02-15 12:25:00,20.09,20.11,20.08,20.11,23200.0,13.6222,13.6358,13.6154,13.6358,23200.0
2011-02-15 12:30:00,20.11,20.11,20.1,20.1,13700.0,13.6358,13.6358,13.629,13.629,13700.0
2011-02-15 12:35:00,20.11,20.11,20.1,20.1,7400.0,13.6358,13.6358,13.629,13.629,7400.0
2011-02-15 12:40:00,20.11,20.11,20.1,20.11,7900.0,13.6358,13.6358,13.629,13.6358,7900.0
2011-02-15 12:45:00,20.11,20.11,20.1,20.11,6400.0,13.6358,13.6358,13.629,13.6358,6400.0
2011-02-15 12:50:00,20.1,20.11,20.1,20.1,5800.0,13.629,13.6358,13.629,13.629,5800.0
2011-02-15 12:55:00,20.11,20.13,20.1,20.13,57300.0,13.6358,13.6493,13.629,13.6493,57300.0
2011-02-15 13:00:00,20.13,20.13,20.11,20.12,32000.0,13.6493,13.6493,13.6358,13.6425,32000.0
2011-02-15 13:05:00,20.12,20.13,20.12,20.13,9100.0,13.6425,13.6493,13.6425,13.6493,9100.0
2011-02-15 13:10:00,20.13,20.14,20.12,20.13,37200.0,13.6493,13.6561,13.6425,13.6493,37200.0
2011-02-15 13:15:00,20.13,20.13,20.12,20.13,6400.0,13.6493,13.6493,13.6425,13.6493,6400.0
2011-02-15 13:20:00,20.12,20.13,20.12,20.12,23500.0,13.6425,13.6493,13.6425,13.6425,23500.0
2011-02-15 13:25:00,20.13,20.13,20.12,20.13,7200.0,13.6493,13.6493,13.6425,13.6493,7200.0
2011-02-15 13:30:00,20.13,20.15,20.12,20.15,36400.0,13.6493,13.6629,13.6425,13.6629,36400.0
2011-02-15 13:35:00,20.15,20.15,20.14,20.15,12400.0,13.6629,13.6629,13.6561,13.6629,12400.0
2011-02-15 13:40:00,20.15,20.15,20.14,20.15,8700.0,13.6629,13.6629,13.6561,13.6629,8700.0
2011-02-15 13:45:00,20.15,20.17,20.14,20.16,93600.0,13.6629,13.6764,13.6561,13.6697,93600.0
2011-02-15 13:50:00,20.16,20.16,20.15,20.16,15700.0,13.6697,13.6697,13.6629,13.6697,15700.0
2011-02-15 13:55:00,20.16,20.16,20.14,20.14,73600.0,13.6697,13.6697,13.6561,13.6561,73600.0
2011-02-15 14:00:00,20.14,20.16,20.14,20.16,45900.0,13.6561,13.6697,13.6561,13.6697,45900.0
2011-02-15 14:05:00,20.16,20.16,20.15,20.16,42300.0,13.6697,13.6697,13.6629,13.6697,42300.0
2011-02-15 14:10:00,20.15,20.17,20.15,20.16,42900.0,13.6629,13.6764,13.6629,13.6697,42900.0
2011-02-15 14:15:00,20.16,20.18,20.16,20.18,30500.0,13.6697,13.6832,13.6697,13.6832,30500.0
2011-02-15 14:20:00,20.18,20.18,20.17,20.18,22200.0,13.6832,13.6832,13.6764,13.6832,22200.0
2011-02-15 14:25:00,20.18,20.2,20.17,20.2,62000.0,13.6832,13.6968,13.6764,13.6968,62000.0
2011-02-15 14:30:00,20.19,20.2,20.18,20.2,55600.0,13.69,13.6968,13.6832,13.6968,55600.0
2011-02-15 14:35:00,20.19,20.22,20.19,20.2,62700.0,13.69,13.7103,13.69,13.6968,62700.0
2011-02-15 14:40:00,20.21,20.25,20.2,20.25,54400.0,13.7036,13.7307,13.6968,13.7307,54400.0
2011-02-15 14:45:00,20.25,20.27,20.22,20.24,188100.0,13.7307,13.7442,13.7103,13.7239,188100.0
2011-02-15 14:50:00,20.24,20.27,20.24,20.27,28100.0,13.7239,13.7442,13.7239,13.7442,28100.0
2011-02-15 14:55:00,20.26,20.27,20.26,20.27,17300.0,13.7375,13.7442,13.7375,13.7442,17300.0
2011-02-15 15:00:00,20.27,20.27,20.25,20.26,44900.0,13.7442,13.7442,13.7307,13.7375,44900.0
2011-02-15 15:05:00,20.25,20.26,20.23,20.25,115100.0,13.7307,13.7375,13.7171,13.7307,115100.0
2011-02-15 15:10:00,20.25,20.25,20.23,20.24,110300.0,13.7307,13.7307,13.7171,13.7239,110300.0
2011-02-15 15:15:00,20.23,20.25,20.23,20.23,125500.0,13.7171,13.7307,13.7171,13.7171,125500.0
2011-02-15 15:20:00,20.23,20.24,20.19,20.22,331300.0,13.7171,13.7239,13.69,13.7103,331300.0
2011-02-15 15:25:00,20.22,20.24,20.2,20.24,237700.0,13.7103,13.7239,13.6968,13.7239,237700.0
2011-02-15 15:30:00,20.24,20.25,20.21,20.21,104100.0,13.7239,13.7307,13.7036,13.7036,104100.0
2011-02-15 15:35:00,20.21,20.21,20.16,20.17,87400.0,13.7036,13.7036,13.6697,13.6764,87400.0
2011-02-15 15:40:00,20.16,20.19,20.16,20.17,78800.0,13.6697,13.69,13.6697,13.6764,78800.0
2011-02-15 15:45:00,20.18,20.19,20.16,20.16,167100.0,13.6832,13.69,13.6697,13.6697,167100.0
2011-02-15 15:50:00,20.15,20.18,20.14,20.16,160300.0,13.6629,13.6832,13.6561,13.6697,160300.0
2011-02-15 15:55:00,20.16,20.17,20.15,20.17,271500.0,13.6697,13.6764,13.6629,13.6764,271500.0
2011-02-16 09:30:00,20.14,20.33,20.14,20.29,73100.0,13.6561,13.7849,13.6561,13.7578,73100.0
2011-02-16 09:35:00,20.3,20.42,20.28,20.39,34400.0,13.7646,13.846,13.751,13.8256,34400.0
2011-02-16 09:40:00,20.39,20.43,20.39,20.39,25900.0,13.8256,13.8527,13.8256,13.8256,25900.0
2011-02-16 09:45:00,20.4,20.41,20.36,20.38,42800.0,13.8324,13.8392,13.8053,13.8188,42800.0
2011-02-16 09:50:00,20.38,20.39,20.36,20.39,31500.0,13.8188,13.8256,13.8053,13.8256,31500.0
2011-02-16 09:55:00,20.39,20.46,20.38,20.45,22500.0,13.8256,13.8731,13.8188,13.8663,22500.0
2011-02-16 10:00:00,20.45,20.45,20.41,20.41,24700.0,13.8663,13.8663,13.8392,13.8392,24700.0
2011-02-16 10:05:00,20.41,20.41,20.4,20.41,7100.0,13.8392,13.8392,13.8324,13.8392,7100.0
2011-02-16 10:10:00,20.41,20.44,20.41,20.44,17600.0,13.8392,13.8595,13.8392,13.8595,17600.0
2011-02-16 10:15:00,20.44,20.44,20.41,20.42,18100.0,13.8595,13.8595,13.8392,13.846,18100.0
2011-02-16 10:20:00,20.42,20.44,20.41,20.44,16600.0,13.846,13.8595,13.8392,13.8595,16600.0
2011-02-16 10:25:00,20.44,20.46,20.44,20.45,68000.0,13.8595,13.8731,13.8595,13.8663,68000.0
2011-02-16 10:30:00,20.44,20.45,20.43,20.43,14400.0,13.8595,13.8663,13.8527,13.8527,14400.0
2011-02-16 10:35:00,20.44,20.45,20.44,20.45,17300.0,13.8595,13.8663,13.8595,13.8663,17300.0
2011-02-16 10:40:00,20.45,20.48,20.44,20.48,31400.0,13.8663,13.8866,13.8595,13.8866,31400.0
2011-02-16 10:45:00,20.48,20.48,20.47,20.47,7800.0,13.8866,13.8866,13.8799,13.8799,7800.0
2011-02-16 10:50:00,20.48,20.49,20.47,20.49,24200.0,13.8866,13.8934,13.8799,13.8934,24200.0
2011-02-16 10:55:00,20.49,20.5,20.48,20.49,42300.0,13.8934,13.9002,13.8866,13.8934,42300.0
2011-02-16 11:00:00,20.5,20.5,20.46,20.46,35800.0,13.9002,13.9002,13.8731,13.8731,35800.0
2011-02-16 11:05:00,20.46,20.46,20.44,20.44,12900.0,13.8731,13.8731,13.8595,13.8595,12900.0
2011-02-16 11:10:00,20.45,20.45,20.44,20.44,3600.0,13.8663,13.8663,13.8595,13.8595,3600.0
2011-02-16 11:15:00,20.44,20.45,20.44,20.44,10600.0,13.8595,13.8663,13.8595,13.8595,10600.0
2011-02-16 11:20:00,20.44,20.45,20.44,20.44,27700.0,13.8595,13.8663,13.8595,13.8595,27700.0
2011-02-16 11:25:00,20.43,20.44,20.4,20.4,25200.0,13.8527,13.8595,13.8324,13.8324,25200.0
2011-02-16 11:30:00,20.4,20.4,20.37,20.37,24800.0,13.8324,13.8324,13.812,13.812,24800.0
2011-02-16 11:35:00,20.38,20.41,20.38,20.4,26500.0,13.8188,13.8392,13.8188,13.8324,26500.0
2011-02-16 11:40:00,20.4,20.4,20.38,20.38,18400.0,13.8324,13.8324,13.8188,13.8188,18400.0
2011-02-16 11:45:00,20.38,20.39,20.36,20.36,21100.0,13.8188,13.8256,13.8053,13.8053,21100.0
2011-02-16 11:50:00,20.36,20.37,20.35,20.36,11400.0,13.8053,13.812,13.7985,13.8053,11400.0
2011-02-16 11:55:00,20.35,20.37,20.34,20.36,15700.0,13.7985,13.812,13.7917,13.8053,15700.0
2011-02-16 12:00:00,20.37,20.38,20.34,20.34,33300.0,13.812,13.8188,13.7917,13.7917,33300.0
2011-02-16 12:05:00,20.34,20.35,20.3,20.3,76200.0,13.7917,13.7985,13.7646,13.7646,76200.0
2011-02-16 12:10:00,20.3,20.33,20.29,20.33,48400.0,13.7646,13.7849,13.7578,13.7849,48400.0
2011-02-16 12:15:00,20.33,20.34,20.3,20.3,23300.0,13.7849,13.7917,13.7646,13.7646,23300.0
2011-02-16 12:20:00,20.31,20.33,20.31,20.32,8500.0,13.7714,13.7849,13.7714,13.7781,8500.0
2011-02-16 12:25:00,20.32,20.33,20.3,20.31,60600.0,13.7781,13.7849,13.7646,13.7714,60600.0
2011-02-16 12:30:00,20.31,20.31,20.28,20.31,49400.0,13.7714,13.7714,13.751,13.7714,49400.0
2011-02-16 12:35:00,20.31,20.33,20.3,20.31,13400.0,13.7714,13.7849,13.7646,13.7714,13400.0
2011-02-16 12:40:00,20.31,20.32,20.27,20.27,21200.0,13.7714,13.7781,13.7442,13.7442,21200.0
2011-02-16 12:45:00,20.27,20.29,20.27,20.29,17800.0,13.7442,13.7578,13.7442,13.7578,17800.0
2011-02-16 12:50:00,20.29,20.29,20.27,20.28,32800.0,13.7578,13.7578,13.7442,13.751,32800.0
2011-02-16 12:55:00,20.27,20.28,20.26,20.27,17300.0,13.7442,13.751,13.7375,13.7442,17300.0
2011-02-16 13:00:00,20.26,20.27,20.22,20.23,71400.0,13.7375,13.7442,13.7103,13.7171,71400.0
2011-02-16 13:05:00,20.23,20.23,20.22,20.22,59400.0,13.7171,13.7171,13.7103,13.7103,59400.0
2011-02-16 13:10:00,20.23,20.23,20.22,20.22,10000.0,13.7171,13.7171,13.7103,13.7103,10000.0
2011-02-16 13:15:00,20.23,20.23,20.19,20.19,54200.0,13.7171,13.7171,13.69,13.69,54200.0
2011-02-16 13:20:00,20.2,20.21,20.18,20.19,80200.0,13.6968,13.7036,13.6832,13.69,80200.0
2011-02-16 13:25:00,20.19,20.21,20.18,20.2,24300.0,13.69,13.7036,13.6832,13.6968,24300.0
2011-02-16 13:30:00,20.21,20.21,20.16,20.17,35800.0,13.7036,13.7036,13.6697,13.6764,35800.0
2011-02-16 13:35:00,20.18,20.19,20.17,20.17,19000.0,13.6832,13.69,13.6764,13.6764,19000.0
2011-02-16 13:40:00,20.17,20.19,20.16,20.19,6200.0,13.6764,13.69,13.6697,13.69,6200.0
2011-02-16 13:45:00,20.19,20.19,20.18,20.18,2400.0,13.69,13.69,13.6832,13.6832,2400.0
2011-02-16 13:50:00,20.18,20.19,20.18,20.18,2900.0,13.6832,13.69,13.6832,13.6832,2900.0
2011-02-16 13:55:00,20.18,20.21,20.18,20.2,25400.0,13.6832,13.7036,13.6832,13.6968,25400.0
2011-02-16 14:00:00,20.2,20.21,20.17,20.18,41700.0,13.6968,13.7036,13.6764,13.6832,41700.0
2011-02-16 14:05:00,20.18,20.2,20.16,20.16,73200.0,13.6832,13.6968,13.6697,13.6697,73200.0
2011-02-16 14:10:00,20.16,20.17,20.14,20.14,28100.0,13.6697,13.6764,13.6561,13.6561,28100.0
2011-02-16 14:15:00,20.14,20.15,20.12,20.14,131200.0,13.6561,13.6629,13.6425,13.6561,131200.0
2011-02-16 14:20:00,20.14,20.16,20.13,20.16,19600.0,13.6561,13.6697,13.6493,13.6697,19600.0
2011-02-16 14:25:00,20.15,20.17,20.14,20.15,109100.0,13.6629,13.6764,13.6561,13.6629,109100.0
2011-02-16 14:30:00,20.15,20.21,20.14,20.2,153600.0,13.6629,13.7036,13.6561,13.6968,153600.0
2011-02-16 14:35:00,20.2,20.21,20.16,20.2,118700.0,13.6968,13.7036,13.6697,13.6968,118700.0
2011-02-16 14:40:00,20.2,20.21,20.19,20.19,30000.0,13.6968,13.7036,13.69,13.69,30000.0
2011-02-16 14:45:00,20.2,20.21,20.19,20.2,35700.0,13.6968,13.7036,13.69,13.6968,35700.0
2011-02-16 14:50:00,20.21,20.21,20.19,20.2,31500.0,13.7036,13.7036,13.69,13.6968,31500.0
2011-02-16 14:55:00,20.2,20.23,20.19,20.23,65100.0,13.6968,13.7171,13.69,13.7171,65100.0
2011-02-16 15:00:00,20.22,20.24,20.2,20.23,94500.0,13.7103,13.7239,13.6968,13.7171,94500.0
2011-02-16 15:05:00,20.23,20.24,20.2,20.22,53200.0,13.7171,13.7239,13.6968,13.7103,53200.0
2011-02-16 15:10:00,20.22,20.22,20.18,20.2,53900.0,13.7103,13.7103,13.6832,13.6968,53900.0
2011-02-16 15:15:00,20.2,20.21,20.19,20.2,12300.0,13.6968,13.7036,13.69,13.6968,12300.0
2011-02-16 15:20:00,20.2,20.21,20.18,20.18,116400.0,13.6968,13.7036,13.6832,13.6832,116400.0
2011-02-16 15:25:00,20.18,20.19,20.15,20.16,42200.0,13.6832,13.69,13.6629,13.6697,42200.0
2011-02-16 15:30:00,20.17,20.21,20.17,20.2,46800.0,13.6764,13.7036,13.6764,13.6968,46800.0
2011-02-16 15:35:00,20.2,20.2,20.18,20.19,66300.0,13.6968,13.6968,13.6832,13.69,66300.0
2011-02-16 15:40:00,20.18,20.19,20.18,20.18,21800.0,13.6832,13.69,13.6832,13.6832,21800.0
2011-02-16 15:45:00,20.19,20.21,20.18,20.2,74700.0,13.69,13.7036,13.6832,13.6968,74700.0
2011-02-16 15:50:00,20.2,20.21,20.2,20.2,41800.0,13.6968,13.7036,13.6968,13.6968,41800.0
2011-02-16 15:55:00,20.2,20.21,20.2,20.21,166400.0,13.6968,13.7036,13.6968,13.7036,166400.0
2011-02-17 09:30:00,20.19,20.25,20.17,20.2,46900.0,13.69,13.7307,13.6764,13.6968,46900.0
2011-02-17 09:35:00,20.2,20.25,20.2,20.25,5600.0,13.6968,13.7307,13.6968,13.7307,5600.0
2011-02-17 09:40:00,20.24,20.25,20.24,20.24,5400.0,13.7239,13.7307,13.7239,13.7239,5400.0
2011-02-17 09:45:00,20.24,20.3,20.23,20.3,37900.0,13.7239,13.7646,13.7171,13.7646,37900.0
2011-02-17 09:50:00,20.29,20.31,20.28,20.3,42400.0,13.7578,13.7714,13.751,13.7646,42400.0
2011-02-17 09:55:00,20.3,20.3,20.27,20.27,20200.0,13.7646,13.7646,13.7442,13.7442,20200.0
2011-02-17 10:00:00,20.27,20.3,20.27,20.28,59400.0,13.7442,13.7646,13.7442,13.751,59400.0
2011-02-17 10:05:00,20.27,20.29,20.27,20.28,35000.0,13.7442,13.7578,13.7442,13.751,35000.0
2011-02-17 10:10:00,20.29,20.3,20.29,20.3,8500.0,13.7578,13.7646,13.7578,13.7646,8500.0
2011-02-17 10:15:00,20.29,20.3,20.27,20.28,28500.0,13.7578,13.7646,13.7442,13.751,28500.0
2011-02-17 10:20:00,20.28,20.32,20.28,20.32,36600.0,13.751,13.7781,13.751,13.7781,36600.0
2011-02-17 10:25:00,20.32,20.33,20.31,20.32,35000.0,13.7781,13.7849,13.7714,13.7781,35000.0
2011-02-17 10:30:00,20.32,20.34,20.31,20.34,128700.0,13.7781,13.7917,13.7714,13.7917,128700.0
2011-02-17 10:35:00,20.34,20.35,20.33,20.35,27700.0,13.7917,13.7985,13.7849,13.7985,27700.0
2011-02-17 10:40:00,20.35,20.38,20.35,20.35,106400.0,13.7985,13.8188,13.7985,13.7985,106400.0
2011-02-17 10:45:00,20.35,20.36,20.35,20.35,35300.0,13.7985,13.8053,13.7985,13.7985,35300.0
2011-02-17 10:50:00,20.36,20.36,20.33,20.33,87900.0,13.8053,13.8053,13.7849,13.7849,87900.0
2011-02-17 10:55:00,20.34,20.34,20.31,20.31,29900.0,13.7917,13.7917,13.7714,13.7714,29900.0
2011-02-17 11:00:00,20.32,20.35,20.32,20.33,52900.0,13.7781,13.7985,13.7781,13.7849,52900.0
2011-02-17 11:05:00,20.33,20.33,20.3,20.31,38100.0,13.7849,13.7849,13.7646,13.7714,38100.0
2011-02-17 11:10:00,20.31,20.34,20.31,20.34,17000.0,13.7714,13.7917,13.7714,13.7917,17000.0
2011-02-17 11:15:00,20.34,20.35,20.32,20.32,34800.0,13.7917,13.7985,13.7781,13.7781,34800.0
2011-02-17 11:20:00,20.32,20.33,20.32,20.33,4400.0,13.7781,13.7849,13.7781,13.7849,4400.0
2011-02-17 11:25:00,20.32,20.33,20.31,20.32,19300.0,13.7781,13.7849,13.7714,13.7781,19300.0
2011-02-17 11:30:00,20.32,20.32,20.31,20.32,5100.0,13.7781,13.7781,13.7714,13.7781,5100.0
2011-02-17 11:35:00,20.32,20.32,20.31,20.31,17300.0,13.7781,13.7781,13.7714,13.7714,17300.0
2011-02-17 11:40:00,20.31,20.32,20.29,20.29,46000.0,13.7714,13.7781,13.7578,13.7578,46000.0
2011-02-17 11:45:00,20.3,20.31,20.29,20.31,18600.0,13.7646,13.7714,13.7578,13.7714,18600.0
2011-02-17 11:50:00,20.31,20.31,20.3,20.31,22900.0,13.7714,13.7714,13.7646,13.7714,22900.0
2011-02-17 11:55:00,20.32,20.32,20.29,20.3,36600.0,13.7781,13.7781,13.7578,13.7646,36600.0
2011-02-17 12:00:00,20.3,20.31,20.29,20.29,34600.0,13.7646,13.7714,13.7578,13.7578,34600.0
2011-02-17 12:05:00,20.3,20.3,20.29,20.3,17400.0,13.7646,13.7646,13.7578,13.7646,17400.0
2011-02-17 12:10:00,20.3,20.3,20.29,20.29,2500.0,13.7646,13.7646,13.7578,13.7578,2500.0
2011-02-17 12:15:00,20.29,20.32,20.29,20.32,21100.0,13.7578,13.7781,13.7578,13.7781,21100.0
2011-02-17 12:20:00,20.32,20.35,20.32,20.34,54300.0,13.7781,13.7985,13.7781,13.7917,54300.0
2011-02-17 12:25:00,20.33,20.34,20.32,20.33,14200.0,13.7849,13.7917,13.7781,13.7849,14200.0
2011-02-17 12:30:00,20.33,20.33,20.32,20.32,3900.0,13.7849,13.7849,13.7781,13.7781,3900.0
2011-02-17 12:35:00,20.33,20.33,20.31,20.32,10900.0,13.7849,13.7849,13.7714,13.7781,10900.0
2011-02-17 12:40:00,20.31,20.32,20.31,20.32,11400.0,13.7714,13.7781,13.7714,13.7781,11400.0
2011-02-17 12:45:00,20.31,20.33,20.31,20.32,9400.0,13.7714,13.7849,13.7714,13.7781,9400.0
2011-02-17 12:50:00,20.32,20.33,20.32,20.32,4100.0,13.7781,13.7849,13.7781,13.7781,4100.0
2011-02-17 12:55:00,20.32,20.33,20.32,20.33,2500.0,13.7781,13.7849,13.7781,13.7849,2500.0
2011-02-17 13:00:00,20.33,20.34,20.32,20.33,13200.0,13.7849,13.7917,13.7781,13.7849,13200.0
2011-02-17 13:05:00,20.33,20.34,20.33,20.33,3300.0,13.7849,13.7917,13.7849,13.7849,3300.0
2011-02-17 13:10:00,20.34,20.34,20.33,20.33,27700.0,13.7917,13.7917,13.7849,13.7849,27700.0
2011-02-17 13:15:00,20.33,20.34,20.33,20.34,5800.0,13.7849,13.7917,13.7849,13.7917,5800.0
2011-02-17 13:20:00,20.34,20.34,20.33,20.34,3500.0,13.7917,13.7917,13.7849,13.7917,3500.0
2011-02-17 13:25:00,20.33,20.34,20.33,20.34,4300.0,13.7849,13.7917,13.7849,13.7917,4300.0
2011-02-17 13:30:00,20.33,20.34,20.33,20.33,9800.0,13.7849,13.7917,13.7849,13.7849,9800.0
2011-02-17 13:35:00,20.34,20.34,20.33,20.33,5700.0,13.7917,13.7917,13.7849,13.7849,5700.0
2011-02-17 13:40:00,20.33,20.36,20.33,20.36,31600.0,13.7849,13.8053,13.7849,13.8053,31600.0
2011-02-17 13:45:00,20.35,20.38,20.35,20.36,28800.0,13.7985,13.8188,13.7985,13.8053,28800.0
2011-02-17 13:50:00,20.37,20.37,20.36,20.36,10200.0,13.812,13.812,13.8053,13.8053,10200.0
2011-02-17 13:55:00,20.36,20.36,20.35,20.36,10200.0,13.8053,13.8053,13.7985,13.8053,10200.0
2011-02-17 14:00:00,20.36,20.36,20.35,20.36,6000.0,13.8053,13.8053,13.7985,13.8053,6000.0
2011-02-17 14:05:00,20.36,20.36,20.35,20.36,2800.0,13.8053,13.8053,13.7985,13.8053,2800.0
2011-02-17 14:10:00,20.36,20.36,20.34,20.34,31700.0,13.8053,13.8053,13.7917,13.7917,31700.0
2011-02-17 14:15:00,20.34,20.35,20.34,20.35,7800.0,13.7917,13.7985,13.7917,13.7985,7800.0
2011-02-17 14:20:00,20.34,20.35,20.33,20.33,21800.0,13.7917,13.7985,13.7849,13.7849,21800.0
2011-02-17 14:25:00,20.33,20.34,20.33,20.33,14100.0,13.7849,13.7917,13.7849,13.7849,14100.0
2011-02-17 14:30:00,20.34,20.34,20.33,20.33,5200.0,13.7917,13.7917,13.7849,13.7849,5200.0
2011-02-17 14:35:00,20.33,20.34,20.33,20.34,8100.0,13.7849,13.7917,13.7849,13.7917,8100.0
2011-02-17 14:40:00,20.33,20.34,20.33,20.33,9000.0,13.7849,13.7917,13.7849,13.7849,9000.0
2011-02-17 14:45:00,20.34,20.35,20.32,20.35,51500.0,13.7917,13.7985,13.7781,13.7985,51500.0
2011-02-17 14:50:00,20.36,20.36,20.35,20.35,4500.0,13.8053,13.8053,13.7985,13.7985,4500.0
2011-02-17 14:55:00,20.35,20.38,20.35,20.37,40000.0,13.7985,13.8188,13.7985,13.812,40000.0
2011-02-17 15:00:00,20.37,20.39,20.37,20.39,24100.0,13.812,13.8256,13.812,13.8256,24100.0
2011-02-17 15:05:00,20.4,20.4,20.39,20.39,17000.0,13.8324,13.8324,13.8256,13.8256,17000.0
2011-02-17 15:10:00,20.4,20.4,20.39,20.39,5700.0,13.8324,13.8324,13.8256,13.8256,5700.0
2011-02-17 15:15:00,20.39,20.4,20.39,20.39,22200.0,13.8256,13.8324,13.8256,13.8256,22200.0
2011-02-17 15:20:00,20.39,20.4,20.39,20.4,31200.0,13.8256,13.8324,13.8256,13.8324,31200.0
2011-02-17 15:25:00,20.39,20.42,20.39,20.41,56500.0,13.8256,13.846,13.8256,13.8392,56500.0
2011-02-17 15:30:00,20.41,20.42,20.37,20.37,63500.0,13.8392,13.846,13.812,13.812,63500.0
2011-02-17 15:35:00,20.37,20.38,20.37,20.37,57000.0,13.812,13.8188,13.812,13.812,57000.0
2011-02-17 15:40:00,20.37,20.4,20.36,20.39,78000.0,13.812,13.8324,13.8053,13.8256,78000.0
2011-02-17 15:45:00,20.4,20.43,20.39,20.4,109700.0,13.8324,13.8527,13.8256,13.8324,109700.0
2011-02-17 15:50:00,20.41,20.41,20.38,20.4,142600.0,13.8392,13.8392,13.8188,13.8324,142600.0
2011-02-17 15:55:00,20.4,20.41,20.39,20.4,238700.0,13.8324,13.8392,13.8256,13.8324,238700.0
2011-02-18 09:30:00,20.37,20.48,20.37,20.4,521300.0,13.812,13.8866,13.812,13.8324,521300.0
2011-02-18 09:35:00,20.39,20.42,20.39,20.4,13800.0,13.8256,13.846,13.8256,13.8324,13800.0
2011-02-18 09:40:00,20.39,20.4,20.36,20.37,16300.0,13.8256,13.8324,13.8053,13.812,16300.0
2011-02-18 09:45:00,20.37,20.38,20.34,20.36,16000.0,13.812,13.8188,13.7917,13.8053,16000.0
2011-02-18 09:50:00,20.35,20.4,20.35,20.38,26500.0,13.7985,13.8324,13.7985,13.8188,26500.0
2011-02-18 09:55:00,20.38,20.39,20.37,20.39,13700.0,13.8188,13.8256,13.812,13.8256,13700.0
2011-02-18 10:00:00,20.39,20.42,20.38,20.39,42000.0,13.8256,13.846,13.8188,13.8256,42000.0
2011-02-18 10:05:00,20.39,20.4,20.38,20.39,21600.0,13.8256,13.8324,13.8188,13.8256,21600.0
2011-02-18 10:10:00,20.39,20.4,20.39,20.4,8700.0,13.8256,13.8324,13.8256,13.8324,8700.0
2011-02-18 10:15:00,20.4,20.4,20.39,20.39,6200.0,13.8324,13.8324,13.8256,13.8256,6200.0
2011-02-18 10:20:00,20.39,20.4,20.38,20.39,25700.0,13.8256,13.8324,13.8188,13.8256,25700.0
2011-02-18 10:25:00,20.39,20.4,20.38,20.39,94000.0,13.8256,13.8324,13.8188,13.8256,94000.0
2011-02-18 10:30:00,20.38,20.41,20.38,20.41,32200.0,13.8188,13.8392,13.8188,13.8392,32200.0
2011-02-18 10:35:00,20.4,20.41,20.4,20.4,10300.0,13.8324,13.8392,13.8324,13.8324,10300.0
2011-02-18 10:40:00,20.4,20.42,20.4,20.4,76600.0,13.8324,13.846,13.8324,13.8324,76600.0
2011-02-18 10:45:00,20.41,20.41,20.4,20.4,8100.0,13.8392,13.8392,13.8324,13.8324,8100.0
2011-02-18 10:50:00,20.4,20.41,20.4,20.4,12500.0,13.8324,13.8392,13.8324,13.8324,12500.0
2011-02-18 10:55:00,20.41,20.41,20.4,20.41,28300.0,13.8392,13.8392,13.8324,13.8392,28300.0
2011-02-18 11:00:00,20.4,20.41,20.38,20.38,41900.0,13.8324,13.8392,13.8188,13.8188,41900.0
2011-02-18 11:05:00,20.38,20.39,20.38,20.39,18400.0,13.8188,13.8256,13.8188,13.8256,18400.0
2011-02-18 11:10:00,20.38,20.39,20.36,20.39,71800.0,13.8188,13.8256,13.8053,13.8256,71800.0
2011-02-18 11:15:00,20.39,20.39,20.38,20.39,14900.0,13.8256,13.8256,13.8188,13.8256,14900.0
2011-02-18 11:20:00,20.39,20.41,20.38,20.4,30800.0,13.8256,13.8392,13.8188,13.8324,30800.0
2011-02-18 11:25:00,20.39,20.41,20.39,20.4,19800.0,13.8256,13.8392,13.8256,13.8324,19800.0
2011-02-18 11:30:00,20.4,20.42,20.4,20.41,28300.0,13.8324,13.846,13.8324,13.8392,28300.0
2011-02-18 11:35:00,20.42,20.42,20.41,20.41,12500.0,13.846,13.846,13.8392,13.8392,12500.0
2011-02-18 11:40:00,20.42,20.43,20.41,20.43,36400.0,13.846,13.8527,13.8392,13.8527,36400.0
2011-02-18 11:45:00,20.43,20.44,20.43,20.43,8900.0,13.8527,13.8595,13.8527,13.8527,8900.0
2011-02-18 11:50:00,20.43,20.44,20.43,20.43,11400.0,13.8527,13.8595,13.8527,13.8527,11400.0
2011-02-18 11:55:00,20.43,20.45,20.43,20.44,15400.0,13.8527,13.8663,13.8527,13.8595,15400.0
2011-02-18 12:00:00,20.45,20.46,20.44,20.46,13500.0,13.8663,13.8731,13.8595,13.8731,13500.0
2011-02-18 12:05:00,20.46,20.47,20.45,20.46,32100.0,13.8731,13.8799,13.8663,13.8731,32100.0
2011-02-18 12:10:00,20.47,20.48,20.46,20.47,24100.0,13.8799,13.8866,13.8731,13.8799,24100.0
2011-02-18 12:15:00,20.47,20.48,20.44,20.44,21600.0,13.8799,13.8866,13.8595,13.8595,21600.0
2011-02-18 12:20:00,20.44,20.45,20.43,20.43,14200.0,13.8595,13.8663,13.8527,13.8527,14200.0
2011-02-18 12:25:00,20.43,20.44,20.43,20.43,6100.0,13.8527,13.8595,13.8527,13.8527,6100.0
2011-02-18 12:30:00,20.43,20.44,20.43,20.43,2200.0,13.8527,13.8595,13.8527,13.8527,2200.0
2011-02-18 12:35:00,20.44,20.44,20.41,20.41,36800.0,13.8595,13.8595,13.8392,13.8392,36800.0
2011-02-18 12:40:00,20.41,20.42,20.41,20.42,11400.0,13.8392,13.846,13.8392,13.846,11400.0
2011-02-18 12:45:00,20.41,20.42,20.41,20.42,12600.0,13.8392,13.846,13.8392,13.846,12600.0
2011-02-18 12:50:00,20.41,20.43,20.41,20.43,31800.0,13.8392,13.8527,13.8392,13.8527,31800.0
2011-02-18 12:55:00,20.43,20.43,20.42,20.42,3400.0,13.8527,13.8527,13.846,13.846,3400.0
2011-02-18 13:00:00,20.43,20.43,20.41,20.42,32400.0,13.8527,13.8527,13.8392,13.846,32400.0
2011-02-18 13:05:00,20.41,20.44,20.41,20.43,37800.0,13.8392,13.8595,13.8392,13.8527,37800.0
2011-02-18 13:10:00,20.43,20.45,20.42,20.42,37100.0,13.8527,13.8663,13.846,13.846,37100.0
2011-02-18 13:15:00,20.43,20.43,20.41,20.41,16300.0,13.8527,13.8527,13.8392,13.8392,16300.0
2011-02-18 13:20:00,20.41,20.42,20.41,20.42,5400.0,13.8392,13.846,13.8392,13.846,5400.0
2011-02-18 13:25:00,20.41,20.42,20.41,20.41,7500.0,13.8392,13.846,13.8392,13.8392,7500.0
2011-02-18 13:30:00,20.41,20.44,20.41,20.43,62000.0,13.8392,13.8595,13.8392,13.8527,62000.0
2011-02-18 13:35:00,20.43,20.43,20.42,20.42,34600.0,13.8527,13.8527,13.846,13.846,34600.0
2011-02-18 13:40:00,20.43,20.43,20.38,20.38,221100.0,13.8527,13.8527,13.8188,13.8188,221100.0
2011-02-18 13:45:00,20.38,20.39,20.35,20.35,51400.0,13.8188,13.8256,13.7985,13.7985,51400.0
2011-02-18 13:50:00,20.35,20.38,20.35,20.37,50400.0,13.7985,13.8188,13.7985,13.812,50400.0
2011-02-18 13:55:00,20.37,20.38,20.35,20.38,75200.0,13.812,13.8188,13.7985,13.8188,75200.0
2011-02-18 14:00:00,20.38,20.38,20.37,20.38,9300.0,13.8188,13.8188,13.812,13.8188,9300.0
2011-02-18 14:05:00,20.38,20.4,20.37,20.4,14000.0,13.8188,13.8324,13.812,13.8324,14000.0
2011-02-18 14:10:00,20.4,20.4,20.39,20.39,16000.0,13.8324,13.8324,13.8256,13.8256,16000.0
2011-02-18 14:15:00,20.4,20.4,20.39,20.39,14900.0,13.8324,13.8324,13.8256,13.8256,14900.0
2011-02-18 14:20:00,20.39,20.4,20.37,20.37,51600.0,13.8256,13.8324,13.812,13.812,51600.0
2011-02-18 14:25:00,20.37,20.38,20.35,20.38,30500.0,13.812,13.8188,13.7985,13.8188,30500.0
2011-02-18 14:30:00,20.38,20.4,20.36,20.39,27200.0,13.8188,13.8324,13.8053,13.8256,27200.0
2011-02-18 14:35:00,20.39,20.4,20.39,20.39,6400.0,13.8256,13.8324,13.8256,13.8256,6400.0
2011-02-18 14:40:00,20.4,20.4,20.39,20.39,8000.0,13.8324,13.8324,13.8256,13.8256,8000.0
2011-02-18 14:45:00,20.4,20.42,20.39,20.42,37900.0,13.8324,13.846,13.8256,13.846,37900.0
2011-02-18 14:50:00,20.42,20.43,20.41,20.41,27100.0,13.846,13.8527,13.8392,13.8392,27100.0
2011-02-18 14:55:00,20.42,20.42,20.41,20.41,13200.0,13.846,13.846,13.8392,13.8392,13200.0
2011-02-18 15:00:00,20.42,20.42,20.41,20.41,12900.0,13.846,13.846,13.8392,13.8392,12900.0
2011-02-18 15:05:00,20.41,20.42,20.4,20.4,43600.0,13.8392,13.846,13.8324,13.8324,43600.0
2011-02-18 15:10:00,20.4,20.4,20.38,20.38,55300.0,13.8324,13.8324,13.8188,13.8188,55300.0
2011-02-18 15:15:00,20.39,20.39,20.38,20.39,10100.0,13.8256,13.8256,13.8188,13.8256,10100.0
2011-02-18 15:20:00,20.38,20.4,20.38,20.4,36200.0,13.8188,13.8324,13.8188,13.8324,36200.0
2011-02-18 15:25:00,20.4,20.41,20.39,20.4,65500.0,13.8324,13.8392,13.8256,13.8324,65500.0
2011-02-18 15:30:00,20.4,20.4,20.36,20.38,82100.0,13.8324,13.8324,13.8053,13.8188,82100.0
2011-02-18 15:35:00,20.37,20.39,20.37,20.38,26600.0,13.812,13.8256,13.812,13.8188,26600.0
2011-02-18 15:40:00,20.38,20.41,20.38,20.41,99700.0,13.8188,13.8392,13.8188,13.8392,99700.0
2011-02-18 15:45:00,20.41,20.43,20.39,20.39,178300.0,13.8392,13.8527,13.8256,13.8256,178300.0
2011-02-18 15:50:00,20.39,20.4,20.39,20.39,56600.0,13.8256,13.8324,13.8256,13.8256,56600.0
2011-02-18 15:55:00,20.39,20.41,20.39,20.39,286900.0,13.8256,13.8392,13.8256,13.8256,286900.0
2011-02-22 09:30:00,20.14,20.21,20.07,20.21,70400.0,13.6561,13.7036,13.6086,13.7036,70400.0
2011-02-22 09:35:00,20.2,20.24,20.12,20.16,43300.0,13.6968,13.7239,13.6425,13.6697,43300.0
2011-02-22 09:40:00,20.16,20.17,20.12,20.13,48100.0,13.6697,13.6764,13.6425,13.6493,48100.0
2011-02-22 09:45:00,20.12,20.23,20.12,20.22,44600.0,13.6425,13.7171,13.6425,13.7103,44600.0
2011-02-22 09:50:00,20.23,20.27,20.22,20.24,35200.0,13.7171,13.7442,13.7103,13.7239,35200.0
2011-02-22 09:55:00,20.24,20.3,20.24,20.24,42500.0,13.7239,13.7646,13.7239,13.7239,42500.0
2011-02-22 10:00:00,20.26,20.29,20.22,20.27,128200.0,13.7375,13.7578,13.7103,13.7442,128200.0
2011-02-22 10:05:00,20.27,20.32,20.25,20.32,39700.0,13.7442,13.7781,13.7307,13.7781,39700.0
2011-02-22 10:10:00,20.32,20.36,20.32,20.34,50800.0,13.7781,13.8053,13.7781,13.7917,50800.0
2011-02-22 10:15:00,20.34,20.36,20.33,20.35,27700.0,13.7917,13.8053,13.7849,13.7985,27700.0
2011-02-22 10:20:00,20.35,20.36,20.33,20.36,26700.0,13.7985,13.8053,13.7849,13.8053,26700.0
2011-02-22 10:25:00,20.36,20.36,20.33,20.33,30700.0,13.8053,13.8053,13.7849,13.7849,30700.0
2011-02-22 10:30:00,20.32,20.32,20.26,20.26,30200.0,13.7781,13.7781,13.7375,13.7375,30200.0
2011-02-22 10:35:00,20.27,20.33,20.26,20.32,77700.0,13.7442,13.7849,13.7375,13.7781,77700.0
2011-02-22 10:40:00,20.32,20.37,20.32,20.37,60100.0,13.7781,13.812,13.7781,13.812,60100.0
2011-02-22 10:45:00,20.37,20.39,20.36,20.36,27700.0,13.812,13.8256,13.8053,13.8053,27700.0
2011-02-22 10:50:00,20.36,20.38,20.34,20.34,23000.0,13.8053,13.8188,13.7917,13.7917,23000.0
2011-02-22 10:55:00,20.33,20.34,20.32,20.32,17300.0,13.7849,13.7917,13.7781,13.7781,17300.0
2011-02-22 11:00:00,20.31,20.31,20.28,20.31,27900.0,13.7714,13.7714,13.751,13.7714,27900.0
2011-02-22 11:05:00,20.31,20.31,20.28,20.28,19200.0,13.7714,13.7714,13.751,13.751,19200.0
2011-02-22 11:10:00,20.28,20.29,20.28,20.29,2700.0,13.751,13.7578,13.751,13.7578,2700.0
2011-02-22 11:15:00,20.29,20.29,20.26,20.28,34400.0,13.7578,13.7578,13.7375,13.751,34400.0
2011-02-22 11:20:00,20.27,20.3,20.26,20.26,33200.0,13.7442,13.7646,13.7375,13.7375,33200.0
2011-02-22 11:25:00,20.26,20.26,20.23,20.26,36000.0,13.7375,13.7375,13.7171,13.7375,36000.0
2011-02-22 11:30:00,20.25,20.26,20.21,20.26,48800.0,13.7307,13.7375,13.7036,13.7375,48800.0
2011-02-22 11:35:00,20.26,20.26,20.24,20.24,22100.0,13.7375,13.7375,13.7239,13.7239,22100.0
2011-02-22 11:40:00,20.25,20.25,20.23,20.23,21700.0,13.7307,13.7307,13.7171,13.7171,21700.0
2011-02-22 11:45:00,20.22,20.22,20.19,20.2,52300.0,13.7103,13.7103,13.69,13.6968,52300.0
2011-02-22 11:50:00,20.2,20.21,20.17,20.19,14100.0,13.6968,13.7036,13.6764,13.69,14100.0
2011-02-22 11:55:00,20.18,20.21,20.18,20.2,42000.0,13.6832,13.7036,13.6832,13.6968,42000.0
2011-02-22 12:00:00,20.2,20.21,20.16,20.19,47500.0,13.6968,13.7036,13.6697,13.69,47500.0
2011-02-22 12:05:00,20.2,20.21,20.18,20.18,42100.0,13.6968,13.7036,13.6832,13.6832,42100.0
2011-02-22 12:10:00,20.19,20.2,20.15,20.17,28800.0,13.69,13.6968,13.6629,13.6764,28800.0
2011-02-22 12:15:00,20.18,20.2,20.17,20.2,50200.0,13.6832,13.6968,13.6764,13.6968,50200.0
2011-02-22 12:20:00,20.21,20.22,20.19,20.19,13600.0,13.7036,13.7103,13.69,13.69,13600.0
2011-02-22 12:25:00,20.2,20.23,20.19,20.23,35500.0,13.6968,13.7171,13.69,13.7171,35500.0
2011-02-22 12:30:00,20.22,20.24,20.22,20.24,10800.0,13.7103,13.7239,13.7103,13.7239,10800.0
2011-02-22 12:35:00,20.24,20.25,20.23,20.24,19600.0,13.7239,13.7307,13.7171,13.7239,19600.0
2011-02-22 12:40:00,20.23,20.23,20.18,20.18,29600.0,13.7171,13.7171,13.6832,13.6832,29600.0
2011-02-22 12:45:00,20.19,20.22,20.17,20.17,62500.0,13.69,13.7103,13.6764,13.6764,62500.0
2011-02-22 12:50:00,20.17,20.18,20.16,20.17,21500.0,13.6764,13.6832,13.6697,13.6764,21500.0
2011-02-22 12:55:00,20.17,20.19,20.15,20.19,25600.0,13.6764,13.69,13.6629,13.69,25600.0
2011-02-22 13:00:00,20.18,20.18,20.15,20.16,18100.0,13.6832,13.6832,13.6629,13.6697,18100.0
2011-02-22 13:05:00,20.17,20.2,20.17,20.18,15500.0,13.6764,13.6968,13.6764,13.6832,15500.0
2011-02-22 13:10:00,20.18,20.19,20.16,20.18,12000.0,13.6832,13.69,13.6697,13.6832,12000.0
2011-02-22 13:15:00,20.18,20.19,20.17,20.18,17500.0,13.6832,13.69,13.6764,13.6832,17500.0
2011-02-22 13:20:00,20.18,20.19,20.15,20.15,22400.0,13.6832,13.69,13.6629,13.6629,22400.0
2011-02-22 13:25:00,20.16,20.17,20.15,20.16,9500.0,13.6697,13.6764,13.6629,13.6697,9500.0
2011-02-22 13:30:00,20.17,20.17,20.16,20.16,4000.0,13.6764,13.6764,13.6697,13.6697,4000.0
2011-02-22 13:35:00,20.17,20.19,20.16,20.19,17400.0,13.6764,13.69,13.6697,13.69,17400.0
2011-02-22 13:40:00,20.18,20.19,20.15,20.15,33300.0,13.6832,13.69,13.6629,13.6629,33300.0
2011-02-22 13:45:00,20.16,20.16,20.13,20.14,20000.0,13.6697,13.6697,13.6493,13.6561,20000.0
2011-02-22 13:50:00,20.14,20.18,20.14,20.17,25100.0,13.6561,13.6832,13.6561,13.6764,25100.0
2011-02-22 13:55:00,20.17,20.18,20.16,20.16,11800.0,13.6764,13.6832,13.6697,13.6697,11800.0
2011-02-22 14:00:00,20.17,20.17,20.16,20.17,6700.0,13.6764,13.6764,13.6697,13.6764,6700.0
2011-02-22 14:05:00,20.16,20.17,20.13,20.15,62400.0,13.6697,13.6764,13.6493,13.6629,62400.0
2011-02-22 14:10:00,20.15,20.16,20.15,20.16,2900.0,13.6629,13.6697,13.6629,13.6697,2900.0
2011-02-22 14:15:00,20.15,20.18,20.15,20.18,13800.0,13.6629,13.6832,13.6629,13.6832,13800.0
2011-02-22 14:20:00,20.18,20.18,20.15,20.15,19200.0,13.6832,13.6832,13.6629,13.6629,19200.0
2011-02-22 14:25:00,20.15,20.18,20.14,20.17,49900.0,13.6629,13.6832,13.6561,13.6764,49900.0
2011-02-22 14:30:00,20.17,20.18,20.15,20.16,27800.0,13.6764,13.6832,13.6629,13.6697,27800.0
2011-02-22 14:35:00,20.15,20.17,20.15,20.15,39600.0,13.6629,13.6764,13.6629,13.6629,39600.0
2011-02-22 14:40:00,20.16,20.16,20.13,20.16,17300.0,13.6697,13.6697,13.6493,13.6697,17300.0
2011-02-22 14:45:00,20.15,20.24,20.15,20.24,58700.0,13.6629,13.7239,13.6629,13.7239,58700.0
2011-02-22 14:50:00,20.24,20.24,20.2,20.21,38100.0,13.7239,13.7239,13.6968,13.7036,38100.0
2011-02-22 14:55:00,20.2,20.22,20.17,20.19,49000.0,13.6968,13.7103,13.6764,13.69,49000.0
2011-02-22 15:00:00,20.19,20.23,20.18,20.23,98600.0,13.69,13.7171,13.6832,13.7171,98600.0
2011-02-22 15:05:00,20.23,20.23,20.17,20.18,75600.0,13.7171,13.7171,13.6764,13.6832,75600.0
2011-02-22 15:10:00,20.18,20.21,20.18,20.2,20500.0,13.6832,13.7036,13.6832,13.6968,20500.0
2011-02-22 15:15:00,20.19,20.2,20.16,20.16,39600.0,13.69,13.6968,13.6697,13.6697,39600.0
2011-02-22 15:20:00,20.16,20.16,20.13,20.15,44600.0,13.6697,13.6697,13.6493,13.6629,44600.0
2011-02-22 15:25:00,20.14,20.16,20.14,20.16,31800.0,13.6561,13.6697,13.6561,13.6697,31800.0
2011-02-22 15:30:00,20.16,20.18,20.16,20.18,42600.0,13.6697,13.6832,13.6697,13.6832,42600.0
2011-02-22 15:35:00,20.18,20.18,20.14,20.14,62800.0,13.6832,13.6832,13.6561,13.6561,62800.0
2011-02-22 15:40:00,20.14,20.18,20.13,20.16,76600.0,13.6561,13.6832,13.6493,13.6697,76600.0
2011-02-22 15:45:00,20.16,20.16,20.11,20.12,122000.0,13.6697,13.6697,13.6358,13.6425,122000.0
2011-02-22 15:50:00,20.12,20.12,20.11,20.12,76900.0,13.6425,13.6425,13.6358,13.6425,76900.0
2011-02-22 15:55:00,20.12,20.12,20.08,20.1,271900.0,13.6425,13.6425,13.6154,13.629,271900.0
2011-02-23 09:30:00,20.12,20.2,20.12,20.19,28700.0,13.6425,13.6968,13.6425,13.69,28700.0
2011-02-23 09:35:00,20.19,20.26,20.17,20.25,21800.0,13.69,13.7375,13.6764,13.7307,21800.0
2011-02-23 09:40:00,20.25,20.29,20.21,20.26,25100.0,13.7307,13.7578,13.7036,13.7375,25100.0
2011-02-23 09:45:00,20.26,20.26,20.11,20.11,27000.0,13.7375,13.7375,13.6358,13.6358,27000.0
2011-02-23 09:50:00,20.11,20.12,20.09,20.09,62300.0,13.6358,13.6425,13.6222,13.6222,62300.0
2011-02-23 09:55:00,20.1,20.11,20.06,20.07,11900.0,13.629,13.6358,13.6019,13.6086,11900.0
2011-02-23 10:00:00,20.08,20.16,20.07,20.15,37400.0,13.6154,13.6697,13.6086,13.6629,37400.0
2011-02-23 10:05:00,20.15,20.16,20.08,20.09,54200.0,13.6629,13.6697,13.6154,13.6222,54200.0
2011-02-23 10:10:00,20.09,20.14,20.08,20.14,29300.0,13.6222,13.6561,13.6154,13.6561,29300.0
2011-02-23 10:15:00,20.14,20.14,20.11,20.13,27400.0,13.6561,13.6561,13.6358,13.6493,27400.0
2011-02-23 10:20:00,20.13,20.18,20.12,20.16,34400.0,13.6493,13.6832,13.6425,13.6697,34400.0
2011-02-23 10:25:00,20.16,20.23,20.16,20.21,43100.0,13.6697,13.7171,13.6697,13.7036,43100.0
2011-02-23 10:30:00,20.2,20.21,20.19,20.19,32800.0,13.6968,13.7036,13.69,13.69,32800.0
2011-02-23 10:35:00,20.19,20.2,20.19,20.19,86800.0,13.69,13.6968,13.69,13.69,86800.0
2011-02-23 10:40:00,20.19,20.2,20.18,20.18,103400.0,13.69,13.6968,13.6832,13.6832,103400.0
2011-02-23 10:45:00,20.19,20.22,20.18,20.22,146100.0,13.69,13.7103,13.6832,13.7103,146100.0
2011-02-23 10:50:00,20.22,20.26,20.22,20.25,29000.0,13.7103,13.7375,13.7103,13.7307,29000.0
2011-02-23 10:55:00,20.25,20.25,20.19,20.19,51800.0,13.7307,13.7307,13.69,13.69,51800.0
2011-02-23 11:00:00,20.19,20.2,20.19,20.19,3100.0,13.69,13.6968,13.69,13.69,3100.0
2011-02-23 11:05:00,20.19,20.22,20.19,20.21,29700.0,13.69,13.7103,13.69,13.7036,29700.0
2011-02-23 11:10:00,20.21,20.23,20.21,20.22,13600.0,13.7036,13.7171,13.7036,13.7103,13600.0
2011-02-23 11:15:00,20.23,20.23,20.22,20.22,10000.0,13.7171,13.7171,13.7103,13.7103,10000.0
2011-02-23 11:20:00,20.22,20.22,20.2,20.2,28600.0,13.7103,13.7103,13.6968,13.6968,28600.0
2011-02-23 11:25:00,20.2,20.21,20.2,20.21,56000.0,13.6968,13.7036,13.6968,13.7036,56000.0
2011-02-23 11:30:00,20.2,20.2,20.17,20.18,25800.0,13.6968,13.6968,13.6764,13.6832,25800.0
2011-02-23 11:35:00,20.17,20.19,20.15,20.19,24800.0,13.6764,13.69,13.6629,13.69,24800.0
2011-02-23 11:40:00,20.18,20.19,20.15,20.15,39400.0,13.6832,13.69,13.6629,13.6629,39400.0
2011-02-23 11:45:00,20.14,20.15,20.09,20.09,42300.0,13.6561,13.6629,13.6222,13.6222,42300.0
2011-02-23 11:50:00,20.09,20.12,20.09,20.12,29500.0,13.6222,13.6425,13.6222,13.6425,29500.0
2011-02-23 11:55:00,20.11,20.11,20.08,20.09,42300.0,13.6358,13.6358,13.6154,13.6222,42300.0
2011-02-23 12:00:00,20.1,20.14,20.09,20.09,41700.0,13.629,13.6561,13.6222,13.6222,41700.0
2011-02-23 12:05:00,20.1,20.1,20.06,20.09,28600.0,13.629,13.629,13.6019,13.6222,28600.0
2011-02-23 12:10:00,20.09,20.09,20.06,20.08,101500.0,13.6222,13.6222,13.6019,13.6154,101500.0
2011-02-23 12:15:00,20.09,20.09,20.06,20.07,30400.0,13.6222,13.6222,13.6019,13.6086,30400.0
2011-02-23 12:20:00,20.08,20.09,20.05,20.07,104200.0,13.6154,13.6222,13.5951,13.6086,104200.0
2011-02-23 12:25:00,20.07,20.08,20.06,20.08,6900.0,13.6086,13.6154,13.6019,13.6154,6900.0
2011-02-23 12:30:00,20.08,20.11,20.08,20.09,31100.0,13.6154,13.6358,13.6154,13.6222,31100.0
2011-02-23 12:35:00,20.09,20.12,20.09,20.11,17800.0,13.6222,13.6425,13.6222,13.6358,17800.0
2011-02-23 12:40:00,20.11,20.12,20.09,20.09,28400.0,13.6358,13.6425,13.6222,13.6222,28400.0
2011-02-23 12:45:00,20.09,20.1,20.09,20.1,8200.0,13.6222,13.629,13.6222,13.629,8200.0
2011-02-23 12:50:00,20.09,20.11,20.09,20.1,33300.0,13.6222,13.6358,13.6222,13.629,33300.0
2011-02-23 12:55:00,20.09,20.11,20.07,20.1,42200.0,13.6222,13.6358,13.6086,13.629,42200.0
2011-02-23 13:00:00,20.1,20.11,20.09,20.1,21700.0,13.629,13.6358,13.6222,13.629,21700.0
2011-02-23 13:05:00,20.09,20.1,20.08,20.08,10600.0,13.6222,13.629,13.6154,13.6154,10600.0
2011-02-23 13:10:00,20.09,20.09,20.06,20.06,21900.0,13.6222,13.6222,13.6019,13.6019,21900.0
2011-02-23 13:15:00,20.06,20.07,20.04,20.04,34800.0,13.6019,13.6086,13.5883,13.5883,34800.0
2011-02-23 13:20:00,20.04,20.09,20.04,20.09,34800.0,13.5883,13.6222,13.5883,13.6222,34800.0
2011-02-23 13:25:00,20.08,20.11,20.08,20.11,12900.0,13.6154,13.6358,13.6154,13.6358,12900.0
2011-02-23 13:30:00,20.1,20.11,20.09,20.1,12700.0,13.629,13.6358,13.6222,13.629,12700.0
2011-02-23 13:35:00,20.1,20.14,20.1,20.14,26000.0,13.629,13.6561,13.629,13.6561,26000.0
2011-02-23 13:40:00,20.14,20.15,20.12,20.15,43200.0,13.6561,13.6629,13.6425,13.6629,43200.0
2011-02-23 13:45:00,20.15,20.16,20.14,20.14,49100.0,13.6629,13.6697,13.6561,13.6561,49100.0
2011-02-23 13:50:00,20.15,20.16,20.14,20.16,11800.0,13.6629,13.6697,13.6561,13.6697,11800.0
2011-02-23 13:55:00,20.16,20.16,20.14,20.16,23200.0,13.6697,13.6697,13.6561,13.6697,23200.0
2011-02-23 14:00:00,20.15,20.2,20.15,20.19,33100.0,13.6629,13.6968,13.6629,13.69,33100.0
2011-02-23 14:05:00,20.2,20.2,20.18,20.2,64500.0,13.6968,13.6968,13.6832,13.6968,64500.0
2011-02-23 14:10:00,20.2,20.2,20.19,20.19,19400.0,13.6968,13.6968,13.69,13.69,19400.0
2011-02-23 14:15:00,20.2,20.22,20.19,20.22,75800.0,13.6968,13.7103,13.69,13.7103,75800.0
2011-02-23 14:20:00,20.22,20.22,20.2,20.21,22900.0,13.7103,13.7103,13.6968,13.7036,22900.0
2011-02-23 14:25:00,20.21,20.21,20.19,20.19,35400.0,13.7036,13.7036,13.69,13.69,35400.0
2011-02-23 14:30:00,20.19,20.22,20.19,20.19,33300.0,13.69,13.7103,13.69,13.69,33300.0
2011-02-23 14:35:00,20.19,20.2,20.18,20.19,15000.0,13.69,13.6968,13.6832,13.69,15000.0
2011-02-23 14:40:00,20.19,20.19,20.16,20.16,24300.0,13.69,13.69,13.6697,13.6697,24300.0
2011-02-23 14:45:00,20.16,20.18,20.16,20.17,39800.0,13.6697,13.6832,13.6697,13.6764,39800.0
2011-02-23 14:50:00,20.18,20.2,20.17,20.2,25300.0,13.6832,13.6968,13.6764,13.6968,25300.0
2011-02-23 14:55:00,20.19,20.25,20.19,20.25,54600.0,13.69,13.7307,13.69,13.7307,54600.0
2011-02-23 15:00:00,20.25,20.26,20.23,20.25,113500.0,13.7307,13.7375,13.7171,13.7307,113500.0
2011-02-23 15:05:00,20.25,20.28,20.21,20.21,131300.0,13.7307,13.751,13.7036,13.7036,131300.0
2011-02-23 15:10:00,20.21,20.22,20.19,20.2,24200.0,13.7036,13.7103,13.69,13.6968,24200.0
2011-02-23 15:15:00,20.19,20.21,20.17,20.2,49300.0,13.69,13.7036,13.6764,13.6968,49300.0
2011-02-23 15:20:00,20.2,20.26,20.2,20.24,34400.0,13.6968,13.7375,13.6968,13.7239,34400.0
2011-02-23 15:25:00,20.24,20.25,20.21,20.22,56500.0,13.7239,13.7307,13.7036,13.7103,56500.0
2011-02-23 15:30:00,20.21,20.22,20.19,20.21,37400.0,13.7036,13.7103,13.69,13.7036,37400.0
2011-02-23 15:35:00,20.22,20.22,20.2,20.21,81200.0,13.7103,13.7103,13.6968,13.7036,81200.0
2011-02-23 15:40:00,20.21,20.21,20.2,20.21,21500.0,13.7036,13.7036,13.6968,13.7036,21500.0
2011-02-23 15:45:00,20.2,20.21,20.15,20.16,106600.0,13.6968,13.7036,13.6629,13.6697,106600.0
2011-02-23 15:50:00,20.16,20.19,20.16,20.16,95600.0,13.6697,13.69,13.6697,13.6697,95600.0
2011-02-23 15:55:00,20.16,20.19,20.15,20.17,202400.0,13.6697,13.69,13.6629,13.6764,202400.0
2011-02-24 09:30:00,20.11,20.25,20.11,20.16,40400.0,13.6358,13.7307,13.6358,13.6697,40400.0
2011-02-24 09:35:00,20.17,20.24,20.16,20.2,15500.0,13.6764,13.7239,13.6697,13.6968,15500.0
2011-02-24 09:40:00,20.19,20.21,20.18,20.2,13100.0,13.69,13.7036,13.6832,13.6968,13100.0
2011-02-24 09:45:00,20.2,20.25,20.19,20.22,35100.0,13.6968,13.7307,13.69,13.7103,35100.0
2011-02-24 09:50:00,20.2,20.21,20.17,20.18,16700.0,13.6968,13.7036,13.6764,13.6832,16700.0
2011-02-24 09:55:00,20.18,20.19,20.17,20.19,29100.0,13.6832,13.69,13.6764,13.69,29100.0
2011-02-24 10:00:00,20.18,20.2,20.13,20.14,77400.0,13.6832,13.6968,13.6493,13.6561,77400.0
2011-02-24 10:05:00,20.13,20.18,20.11,20.17,34100.0,13.6493,13.6832,13.6358,13.6764,34100.0
2011-02-24 10:10:00,20.17,20.19,20.15,20.19,24600.0,13.6764,13.69,13.6629,13.69,24600.0
2011-02-24 10:15:00,20.18,20.21,20.15,20.19,68900.0,13.6832,13.7036,13.6629,13.69,68900.0
2011-02-24 10:20:00,20.19,20.19,20.16,20.18,21800.0,13.69,13.69,13.6697,13.6832,21800.0
2011-02-24 10:25:00,20.18,20.19,20.12,20.13,33900.0,13.6832,13.69,13.6425,13.6493,33900.0
2011-02-24 10:30:00,20.13,20.17,20.11,20.14,49800.0,13.6493,13.6764,13.6358,13.6561,49800.0
2011-02-24 10:35:00,20.13,20.14,20.1,20.1,16400.0,13.6493,13.6561,13.629,13.629,16400.0
2011-02-24 10:40:00,20.1,20.11,20.1,20.11,12800.0,13.629,13.6358,13.629,13.6358,12800.0
2011-02-24 10:45:00,20.1,20.12,20.09,20.12,31000.0,13.629,13.6425,13.6222,13.6425,31000.0
2011-02-24 10:50:00,20.12,20.16,20.12,20.16,35900.0,13.6425,13.6697,13.6425,13.6697,35900.0
2011-02-24 10:55:00,20.15,20.17,20.15,20.15,37900.0,13.6629,13.6764,13.6629,13.6629,37900.0
2011-02-24 11:00:00,20.15,20.16,20.12,20.13,32000.0,13.6629,13.6697,13.6425,13.6493,32000.0
2011-02-24 11:05:00,20.13,20.15,20.12,20.13,23000.0,13.6493,13.6629,13.6425,13.6493,23000.0
2011-02-24 11:10:00,20.13,20.15,20.12,20.14,39400.0,13.6493,13.6629,13.6425,13.6561,39400.0
2011-02-24 11:15:00,20.13,20.15,20.12,20.14,13800.0,13.6493,13.6629,13.6425,13.6561,13800.0
2011-02-24 11:20:00,20.15,20.15,20.13,20.15,18500.0,13.6629,13.6629,13.6493,13.6629,18500.0
2011-02-24 11:25:00,20.14,20.2,20.14,20.19,24600.0,13.6561,13.6968,13.6561,13.69,24600.0
2011-02-24 11:30:00,20.18,20.18,20.15,20.16,11000.0,13.6832,13.6832,13.6629,13.6697,11000.0
2011-02-24 11:35:00,20.16,20.16,20.12,20.14,22900.0,13.6697,13.6697,13.6425,13.6561,22900.0
2011-02-24 11:40:00,20.13,20.15,20.12,20.15,22500.0,13.6493,13.6629,13.6425,13.6629,22500.0
2011-02-24 11:45:00,20.14,20.16,20.12,20.15,48300.0,13.6561,13.6697,13.6425,13.6629,48300.0
2011-02-24 11:50:00,20.14,20.17,20.14,20.15,31300.0,13.6561,13.6764,13.6561,13.6629,31300.0
2011-02-24 11:55:00,20.16,20.17,20.14,20.15,27900.0,13.6697,13.6764,13.6561,13.6629,27900.0
2011-02-24 12:00:00,20.14,20.15,20.1,20.12,32500.0,13.6561,13.6629,13.629,13.6425,32500.0
2011-02-24 12:05:00,20.12,20.12,20.08,20.08,26200.0,13.6425,13.6425,13.6154,13.6154,26200.0
2011-02-24 12:10:00,20.08,20.09,20.08,20.08,6300.0,13.6154,13.6222,13.6154,13.6154,6300.0
2011-02-24 12:15:00,20.08,20.12,20.08,20.11,37200.0,13.6154,13.6425,13.6154,13.6358,37200.0
2011-02-24 12:20:00,20.1,20.11,20.1,20.1,9500.0,13.629,13.6358,13.629,13.629,9500.0
2011-02-24 12:25:00,20.1,20.1,20.06,20.06,18600.0,13.629,13.629,13.6019,13.6019,18600.0
2011-02-24 12:30:00,20.06,20.07,20.06,20.07,8300.0,13.6019,13.6086,13.6019,13.6086,8300.0
2011-02-24 12:35:00,20.06,20.07,20.06,20.06,7600.0,13.6019,13.6086,13.6019,13.6019,7600.0
2011-02-24 12:40:00,20.06,20.07,20.04,20.04,23100.0,13.6019,13.6086,13.5883,13.5883,23100.0
2011-02-24 12:45:00,20.05,20.05,20.02,20.03,25700.0,13.5951,13.5951,13.5747,13.5815,25700.0
2011-02-24 12:50:00,20.03,20.05,20.02,20.04,16400.0,13.5815,13.5951,13.5747,13.5883,16400.0
2011-02-24 12:55:00,20.04,20.07,20.04,20.05,38100.0,13.5883,13.6086,13.5883,13.5951,38100.0
2011-02-24 13:00:00,20.05,20.08,20.02,20.08,33900.0,13.5951,13.6154,13.5747,13.6154,33900.0
2011-02-24 13:05:00,20.08,20.08,20.05,20.06,31000.0,13.6154,13.6154,13.5951,13.6019,31000.0
2011-02-24 13:10:00,20.06,20.08,20.06,20.07,13100.0,13.6019,13.6154,13.6019,13.6086,13100.0
2011-02-24 13:15:00,20.07,20.11,20.06,20.08,44400.0,13.6086,13.6358,13.6019,13.6154,44400.0
2011-02-24 13:20:00,20.08,20.11,20.07,20.1,70000.0,13.6154,13.6358,13.6086,13.629,70000.0
2011-02-24 13:25:00,20.1,20.11,20.09,20.1,33900.0,13.629,13.6358,13.6222,13.629,33900.0
2011-02-24 13:30:00,20.1,20.13,20.1,20.11,47600.0,13.629,13.6493,13.629,13.6358,47600.0
2011-02-24 13:35:00,20.11,20.15,20.11,20.14,64300.0,13.6358,13.6629,13.6358,13.6561,64300.0
2011-02-24 13:40:00,20.14,20.15,20.07,20.09,47400.0,13.6561,13.6629,13.6086,13.6222,47400.0
2011-02-24 13:45:00,20.09,20.09,20.06,20.06,49400.0,13.6222,13.6222,13.6019,13.6019,49400.0
2011-02-24 13:50:00,20.07,20.09,20.04,20.04,41600.0,13.6086,13.6222,13.5883,13.5883,41600.0
2011-02-24 13:55:00,20.04,20.06,20.02,20.04,59600.0,13.5883,13.6019,13.5747,13.5883,59600.0
2011-02-24 14:00:00,20.05,20.1,20.04,20.1,40600.0,13.5951,13.629,13.5883,13.629,40600.0
2011-02-24 14:05:00,20.1,20.1,20.07,20.1,30500.0,13.629,13.629,13.6086,13.629,30500.0
2011-02-24 14:10:00,20.09,20.16,20.09,20.15,46200.0,13.6222,13.6697,13.6222,13.6629,46200.0
2011-02-24 14:15:00,20.15,20.18,20.14,20.18,63300.0,13.6629,13.6832,13.6561,13.6832,63300.0
2011-02-24 14:20:00,20.18,20.18,20.15,20.17,67800.0,13.6832,13.6832,13.6629,13.6764,67800.0
2011-02-24 14:25:00,20.18,20.2,20.17,20.17,45100.0,13.6832,13.6968,13.6764,13.6764,45100.0
2011-02-24 14:30:00,20.17,20.23,20.14,20.23,53100.0,13.6764,13.7171,13.6561,13.7171,53100.0
2011-02-24 14:35:00,20.23,20.24,20.19,20.21,52000.0,13.7171,13.7239,13.69,13.7036,52000.0
2011-02-24 14:40:00,20.22,20.23,20.19,20.2,48500.0,13.7103,13.7171,13.69,13.6968,48500.0
2011-02-24 14:45:00,20.19,20.24,20.19,20.24,74800.0,13.69,13.7239,13.69,13.7239,74800.0
2011-02-24 14:50:00,20.23,20.23,20.18,20.18,47500.0,13.7171,13.7171,13.6832,13.6832,47500.0
2011-02-24 14:55:00,20.18,20.21,20.18,20.21,41000.0,13.6832,13.7036,13.6832,13.7036,41000.0
2011-02-24 15:00:00,20.2,20.22,20.19,20.19,49600.0,13.6968,13.7103,13.69,13.69,49600.0
2011-02-24 15:05:00,20.2,20.25,20.18,20.23,76900.0,13.6968,13.7307,13.6832,13.7171,76900.0
2011-02-24 15:10:00,20.23,20.27,20.21,20.27,81200.0,13.7171,13.7442,13.7036,13.7442,81200.0
2011-02-24 15:15:00,20.26,20.27,20.23,20.26,59300.0,13.7375,13.7442,13.7171,13.7375,59300.0
2011-02-24 15:20:00,20.25,20.3,20.25,20.29,72300.0,13.7307,13.7646,13.7307,13.7578,72300.0
2011-02-24 15:25:00,20.29,20.32,20.26,20.26,88300.0,13.7578,13.7781,13.7375,13.7375,88300.0
2011-02-24 15:30:00,20.27,20.31,20.26,20.28,53200.0,13.7442,13.7714,13.7375,13.751,53200.0
2011-02-24 15:35:00,20.28,20.28,20.23,20.23,76500.0,13.751,13.751,13.7171,13.7171,76500.0
2011-02-24 15:40:00,20.23,20.27,20.22,20.27,68300.0,13.7171,13.7442,13.7103,13.7442,68300.0
2011-02-24 15:45:00,20.26,20.26,20.22,20.22,110800.0,13.7375,13.7375,13.7103,13.7103,110800.0
2011-02-24 15:50:00,20.22,20.23,20.21,20.23,45600.0,13.7103,13.7171,13.7036,13.7171,45600.0
2011-02-24 15:55:00,20.22,20.24,20.2,20.23,187400.0,13.7103,13.7239,13.6968,13.7171,187400.0
2011-02-25 09:30:00,20.29,20.31,20.18,20.18,34700.0,13.7578,13.7714,13.6832,13.6832,34700.0
2011-02-25 09:35:00,20.19,20.34,20.18,20.3,20800.0,13.69,13.7917,13.6832,13.7646,20800.0
2011-02-25 09:40:00,20.31,20.33,20.28,20.32,20900.0,13.7714,13.7849,13.751,13.7781,20900.0
2011-02-25 09:45:00,20.33,20.35,20.32,20.34,18300.0,13.7849,13.7985,13.7781,13.7917,18300.0
2011-02-25 09:50:00,20.34,20.34,20.31,20.31,11700.0,13.7917,13.7917,13.7714,13.7714,11700.0
2011-02-25 09:55:00,20.32,20.37,20.31,20.37,15700.0,13.7781,13.812,13.7714,13.812,15700.0
2011-02-25 10:00:00,20.38,20.39,20.37,20.39,25300.0,13.8188,13.8256,13.812,13.8256,25300.0
2011-02-25 10:05:00,20.4,20.4,20.39,20.39,9400.0,13.8324,13.8324,13.8256,13.8256,9400.0
2011-02-25 10:10:00,20.4,20.41,20.39,20.4,23800.0,13.8324,13.8392,13.8256,13.8324,23800.0
2011-02-25 10:15:00,20.4,20.4,20.34,20.34,20800.0,13.8324,13.8324,13.7917,13.7917,20800.0
2011-02-25 10:20:00,20.34,20.38,20.33,20.36,43400.0,13.7917,13.8188,13.7849,13.8053,43400.0
2011-02-25 10:25:00,20.37,20.38,20.33,20.33,41600.0,13.812,13.8188,13.7849,13.7849,41600.0
2011-02-25 10:30:00,20.34,20.34,20.29,20.29,52900.0,13.7917,13.7917,13.7578,13.7578,52900.0
2011-02-25 10:35:00,20.29,20.33,20.29,20.33,57900.0,13.7578,13.7849,13.7578,13.7849,57900.0
2011-02-25 10:40:00,20.33,20.33,20.32,20.32,22600.0,13.7849,13.7849,13.7781,13.7781,22600.0
2011-02-25 10:45:00,20.33,20.33,20.3,20.3,50700.0,13.7849,13.7849,13.7646,13.7646,50700.0
2011-02-25 10:50:00,20.31,20.31,20.28,20.28,13500.0,13.7714,13.7714,13.751,13.751,13500.0
2011-02-25 10:55:00,20.28,20.32,20.28,20.32,32500.0,13.751,13.7781,13.751,13.7781,32500.0
2011-02-25 11:00:00,20.32,20.36,20.32,20.32,28800.0,13.7781,13.8053,13.7781,13.7781,28800.0
2011-02-25 11:05:00,20.33,20.35,20.32,20.35,18800.0,13.7849,13.7985,13.7781,13.7985,18800.0
2011-02-25 11:10:00,20.35,20.38,20.34,20.38,21700.0,13.7985,13.8188,13.7917,13.8188,21700.0
2011-02-25 11:15:00,20.38,20.4,20.37,20.38,29400.0,13.8188,13.8324,13.812,13.8188,29400.0
2011-02-25 11:20:00,20.38,20.4,20.36,20.39,33900.0,13.8188,13.8324,13.8053,13.8256,33900.0
2011-02-25 11:25:00,20.4,20.4,20.32,20.32,39800.0,13.8324,13.8324,13.7781,13.7781,39800.0
2011-02-25 11:30:00,20.32,20.37,20.31,20.37,22700.0,13.7781,13.812,13.7714,13.812,22700.0
2011-02-25 11:35:00,20.36,20.39,20.36,20.39,20700.0,13.8053,13.8256,13.8053,13.8256,20700.0
2011-02-25 11:40:00,20.38,20.39,20.32,20.32,30500.0,13.8188,13.8256,13.7781,13.7781,30500.0
2011-02-25 11:45:00,20.32,20.36,20.32,20.34,14300.0,13.7781,13.8053,13.7781,13.7917,14300.0
2011-02-25 11:50:00,20.35,20.37,20.34,20.36,13700.0,13.7985,13.812,13.7917,13.8053,13700.0
2011-02-25 11:55:00,20.36,20.39,20.36,20.36,32400.0,13.8053,13.8256,13.8053,13.8053,32400.0
2011-02-25 12:00:00,20.36,20.39,20.36,20.38,15200.0,13.8053,13.8256,13.8053,13.8188,15200.0
2011-02-25 12:05:00,20.38,20.4,20.38,20.38,20200.0,13.8188,13.8324,13.8188,13.8188,20200.0
2011-02-25 12:10:00,20.39,20.39,20.38,20.39,9800.0,13.8256,13.8256,13.8188,13.8256,9800.0
2011-02-25 12:15:00,20.38,20.4,20.38,20.4,9900.0,13.8188,13.8324,13.8188,13.8324,9900.0
2011-02-25 12:20:00,20.39,20.41,20.39,20.4,37600.0,13.8256,13.8392,13.8256,13.8324,37600.0
2011-02-25 12:25:00,20.39,20.41,20.39,20.41,57100.0,13.8256,13.8392,13.8256,13.8392,57100.0
2011-02-25 12:30:00,20.4,20.41,20.38,20.39,20600.0,13.8324,13.8392,13.8188,13.8256,20600.0
2011-02-25 12:35:00,20.39,20.41,20.39,20.39,22200.0,13.8256,13.8392,13.8256,13.8256,22200.0
2011-02-25 12:40:00,20.39,20.4,20.38,20.38,10900.0,13.8256,13.8324,13.8188,13.8188,10900.0
2011-02-25 12:45:00,20.38,20.41,20.37,20.4,32700.0,13.8188,13.8392,13.812,13.8324,32700.0
2011-02-25 12:50:00,20.4,20.41,20.4,20.4,5400.0,13.8324,13.8392,13.8324,13.8324,5400.0
2011-02-25 12:55:00,20.41,20.41,20.39,20.39,23000.0,13.8392,13.8392,13.8256,13.8256,23000.0
2011-02-25 13:00:00,20.39,20.4,20.39,20.39,8300.0,13.8256,13.8324,13.8256,13.8256,8300.0
2011-02-25 13:05:00,20.4,20.41,20.39,20.4,32600.0,13.8324,13.8392,13.8256,13.8324,32600.0
2011-02-25 13:10:00,20.4,20.44,20.4,20.43,19100.0,13.8324,13.8595,13.8324,13.8527,19100.0
2011-02-25 13:15:00,20.44,20.45,20.42,20.43,39200.0,13.8595,13.8663,13.846,13.8527,39200.0
2011-02-25 13:20:00,20.42,20.43,20.41,20.42,9700.0,13.846,13.8527,13.8392,13.846,9700.0
2011-02-25 13:25:00,20.41,20.42,20.4,20.4,10400.0,13.8392,13.846,13.8324,13.8324,10400.0
2011-02-25 13:30:00,20.41,20.41,20.39,20.4,39400.0,13.8392,13.8392,13.8256,13.8324,39400.0
2011-02-25 13:35:00,20.39,20.4,20.39,20.39,7600.0,13.8256,13.8324,13.8256,13.8256,7600.0
2011-02-25 13:40:00,20.39,20.43,20.39,20.41,32300.0,13.8256,13.8527,13.8256,13.8392,32300.0
2011-02-25 13:45:00,20.41,20.42,20.41,20.41,6100.0,13.8392,13.846,13.8392,13.8392,6100.0
2011-02-25 13:50:00,20.41,20.42,20.41,20.41,16100.0,13.8392,13.846,13.8392,13.8392,16100.0
2011-02-25 13:55:00,20.41,20.41,20.39,20.41,24600.0,13.8392,13.8392,13.8256,13.8392,24600.0
2011-02-25 14:00:00,20.4,20.4,20.38,20.38,19200.0,13.8324,13.8324,13.8188,13.8188,19200.0
2011-02-25 14:05:00,20.38,20.43,20.38,20.43,27300.0,13.8188,13.8527,13.8188,13.8527,27300.0
2011-02-25 14:10:00,20.42,20.44,20.41,20.42,15000.0,13.846,13.8595,13.8392,13.846,15000.0
2011-02-25 14:15:00,20.42,20.43,20.42,20.42,17500.0,13.846,13.8527,13.846,13.846,17500.0
2011-02-25 14:20:00,20.42,20.43,20.41,20.43,11500.0,13.846,13.8527,13.8392,13.8527,11500.0
2011-02-25 14:25:00,20.44,20.44,20.41,20.41,18600.0,13.8595,13.8595,13.8392,13.8392,18600.0
2011-02-25 14:30:00,20.41,20.42,20.41,20.42,6900.0,13.8392,13.846,13.8392,13.846,6900.0
2011-02-25 14:35:00,20.41,20.42,20.41,20.41,8900.0,13.8392,13.846,13.8392,13.8392,8900.0
2011-02-25 14:40:00,20.41,20.42,20.41,20.42,13900.0,13.8392,13.846,13.8392,13.846,13900.0
2011-02-25 14:45:00,20.42,20.42,20.39,20.39,22300.0,13.846,13.846,13.8256,13.8256,22300.0
2011-02-25 14:50:00,20.39,20.4,20.39,20.4,10200.0,13.8256,13.8324,13.8256,13.8324,10200.0
2011-02-25 14:55:00,20.39,20.41,20.39,20.4,24000.0,13.8256,13.8392,13.8256,13.8324,24000.0
2011-02-25 15:00:00,20.4,20.41,20.4,20.41,16400.0,13.8324,13.8392,13.8324,13.8392,16400.0
2011-02-25 15:05:00,20.41,20.42,20.4,20.41,33600.0,13.8392,13.846,13.8324,13.8392,33600.0
2011-02-25 15:10:00,20.4,20.42,20.4,20.42,18600.0,13.8324,13.846,13.8324,13.846,18600.0
2011-02-25 15:15:00,20.42,20.44,20.41,20.41,46100.0,13.846,13.8595,13.8392,13.8392,46100.0
2011-02-25 15:20:00,20.41,20.42,20.39,20.39,23300.0,13.8392,13.846,13.8256,13.8256,23300.0
2011-02-25 15:25:00,20.39,20.43,20.39,20.42,50700.0,13.8256,13.8527,13.8256,13.846,50700.0
2011-02-25 15:30:00,20.41,20.42,20.39,20.39,24200.0,13.8392,13.846,13.8256,13.8256,24200.0
2011-02-25 15:35:00,20.39,20.42,20.39,20.41,64700.0,13.8256,13.846,13.8256,13.8392,64700.0
2011-02-25 15:40:00,20.4,20.41,20.38,20.39,33800.0,13.8324,13.8392,13.8188,13.8256,33800.0
2011-02-25 15:45:00,20.39,20.4,20.39,20.4,47700.0,13.8256,13.8324,13.8256,13.8324,47700.0
2011-02-25 15:50:00,20.39,20.42,20.39,20.42,68500.0,13.8256,13.846,13.8256,13.846,68500.0
2011-02-25 15:55:00,20.41,20.43,20.41,20.42,240800.0,13.8392,13.8527,13.8392,13.846,240800.0
2011-02-28 09:30:00,20.46,20.57,20.44,20.45,22900.0,13.8731,13.9477,13.8595,13.8663,22900.0
2011-02-28 09:35:00,20.46,20.47,20.44,20.45,10600.0,13.8731,13.8799,13.8595,13.8663,10600.0
2011-02-28 09:40:00,20.44,20.55,20.44,20.48,47000.0,13.8595,13.9341,13.8595,13.8866,47000.0
2011-02-28 09:45:00,20.48,20.51,20.45,20.51,49500.0,13.8866,13.907,13.8663,13.907,49500.0
2011-02-28 09:50:00,20.51,20.54,20.5,20.54,17600.0,13.907,13.9273,13.9002,13.9273,17600.0
2011-02-28 09:55:00,20.53,20.55,20.53,20.54,18200.0,13.9205,13.9341,13.9205,13.9273,18200.0
2011-02-28 10:00:00,20.54,20.59,20.53,20.59,25800.0,13.9273,13.9612,13.9205,13.9612,25800.0
2011-02-28 10:05:00,20.59,20.59,20.56,20.57,19800.0,13.9612,13.9612,13.9409,13.9477,19800.0
2011-02-28 10:10:00,20.57,20.58,20.55,20.57,11500.0,13.9477,13.9544,13.9341,13.9477,11500.0
2011-02-28 10:15:00,20.57,20.59,20.57,20.59,15500.0,13.9477,13.9612,13.9477,13.9612,15500.0
2011-02-28 10:20:00,20.58,20.61,20.58,20.6,13300.0,13.9544,13.9748,13.9544,13.968,13300.0
2011-02-28 10:25:00,20.61,20.65,20.6,20.65,12600.0,13.9748,14.0019,13.968,14.0019,12600.0
2011-02-28 10:30:00,20.64,20.65,20.64,20.65,20100.0,13.9951,14.0019,13.9951,14.0019,20100.0
2011-02-28 10:35:00,20.65,20.66,20.61,20.61,24100.0,14.0019,14.0087,13.9748,13.9748,24100.0
2011-02-28 10:40:00,20.62,20.62,20.59,20.61,50500.0,13.9816,13.9816,13.9612,13.9748,50500.0
2011-02-28 10:45:00,20.61,20.63,20.61,20.62,21300.0,13.9748,13.9883,13.9748,13.9816,21300.0
2011-02-28 10:50:00,20.62,20.65,20.62,20.64,12600.0,13.9816,14.0019,13.9816,13.9951,12600.0
2011-02-28 10:55:00,20.64,20.65,20.63,20.64,8600.0,13.9951,14.0019,13.9883,13.9951,8600.0
2011-02-28 11:00:00,20.63,20.64,20.62,20.62,8900.0,13.9883,13.9951,13.9816,13.9816,8900.0
2011-02-28 11:05:00,20.63,20.63,20.6,20.6,11000.0,13.9883,13.9883,13.968,13.968,11000.0
2011-02-28 11:10:00,20.59,20.61,20.59,20.59,14900.0,13.9612,13.9748,13.9612,13.9612,14900.0
2011-02-28 11:15:00,20.59,20.59,20.54,20.55,23500.0,13.9612,13.9612,13.9273,13.9341,23500.0
2011-02-28 11:20:00,20.54,20.54,20.53,20.53,7900.0,13.9273,13.9273,13.9205,13.9205,7900.0
2011-02-28 11:25:00,20.54,20.55,20.53,20.54,5900.0,13.9273,13.9341,13.9205,13.9273,5900.0
2011-02-28 11:30:00,20.55,20.55,20.53,20.54,9100.0,13.9341,13.9341,13.9205,13.9273,9100.0
2011-02-28 11:35:00,20.53,20.55,20.53,20.55,10800.0,13.9205,13.9341,13.9205,13.9341,10800.0
2011-02-28 11:40:00,20.54,20.57,20.53,20.57,14800.0,13.9273,13.9477,13.9205,13.9477,14800.0
2011-02-28 11:45:00,20.56,20.57,20.56,20.57,8400.0,13.9409,13.9477,13.9409,13.9477,8400.0
2011-02-28 11:50:00,20.56,20.59,20.56,20.59,19900.0,13.9409,13.9612,13.9409,13.9612,19900.0
2011-02-28 11:55:00,20.58,20.6,20.58,20.6,10900.0,13.9544,13.968,13.9544,13.968,10900.0
2011-02-28 12:00:00,20.59,20.6,20.59,20.59,65400.0,13.9612,13.968,13.9612,13.9612,65400.0
2011-02-28 12:05:00,20.6,20.61,20.59,20.61,9300.0,13.968,13.9748,13.9612,13.9748,9300.0
2011-02-28 12:10:00,20.6,20.6,20.58,20.59,12000.0,13.968,13.968,13.9544,13.9612,12000.0
2011-02-28 12:15:00,20.59,20.59,20.58,20.58,7200.0,13.9612,13.9612,13.9544,13.9544,7200.0
2011-02-28 12:20:00,20.58,20.59,20.58,20.58,3800.0,13.9544,13.9612,13.9544,13.9544,3800.0
2011-02-28 12:25:00,20.59,20.6,20.58,20.6,11100.0,13.9612,13.968,13.9544,13.968,11100.0
2011-02-28 12:30:00,20.6,20.61,20.59,20.6,12800.0,13.968,13.9748,13.9612,13.968,12800.0
2011-02-28 12:35:00,20.61,20.61,20.6,20.6,3700.0,13.9748,13.9748,13.968,13.968,3700.0
2011-02-28 12:40:00,20.6,20.61,20.6,20.6,3800.0,13.968,13.9748,13.968,13.968,3800.0
2011-02-28 12:45:00,20.61,20.61,20.6,20.6,8300.0,13.9748,13.9748,13.968,13.968,8300.0
2011-02-28 12:50:00,20.61,20.61,20.6,20.61,9400.0,13.9748,13.9748,13.968,13.9748,9400.0
2011-02-28 12:55:00,20.6,20.6,20.55,20.56,26700.0,13.968,13.968,13.9341,13.9409,26700.0
2011-02-28 13:00:00,20.55,20.57,20.55,20.57,10900.0,13.9341,13.9477,13.9341,13.9477,10900.0
2011-02-28 13:05:00,20.56,20.57,20.55,20.57,22700.0,13.9409,13.9477,13.9341,13.9477,22700.0
2011-02-28 13:10:00,20.57,20.6,20.56,20.58,17800.0,13.9477,13.968,13.9409,13.9544,17800.0
2011-02-28 13:15:00,20.59,20.59,20.58,20.59,5400.0,13.9612,13.9612,13.9544,13.9612,5400.0
2011-02-28 13:20:00,20.58,20.59,20.55,20.57,34500.0,13.9544,13.9612,13.9341,13.9477,34500.0
2011-02-28 13:25:00,20.56,20.57,20.56,20.56,9100.0,13.9409,13.9477,13.9409,13.9409,9100.0
2011-02-28 13:30:00,20.56,20.57,20.56,20.57,4600.0,13.9409,13.9477,13.9409,13.9477,4600.0
2011-02-28 13:35:00,20.56,20.58,20.56,20.58,9200.0,13.9409,13.9544,13.9409,13.9544,9200.0
2011-02-28 13:40:00,20.58,20.59,20.57,20.57,18500.0,13.9544,13.9612,13.9477,13.9477,18500.0
2011-02-28 13:45:00,20.57,20.58,20.56,20.56,9400.0,13.9477,13.9544,13.9409,13.9409,9400.0
2011-02-28 13:50:00,20.56,20.57,20.55,20.57,30700.0,13.9409,13.9477,13.9341,13.9477,30700.0
2011-02-28 13:55:00,20.56,20.59,20.56,20.58,68500.0,13.9409,13.9612,13.9409,13.9544,68500.0
2011-02-28 14:00:00,20.59,20.6,20.58,20.6,31300.0,13.9612,13.968,13.9544,13.968,31300.0
2011-02-28 14:05:00,20.6,20.61,20.59,20.61,17300.0,13.968,13.9748,13.9612,13.9748,17300.0
2011-02-28 14:10:00,20.61,20.63,20.6,20.62,15800.0,13.9748,13.9883,13.968,13.9816,15800.0
2011-02-28 14:15:00,20.63,20.64,20.63,20.64,10100.0,13.9883,13.9951,13.9883,13.9951,10100.0
2011-02-28 14:20:00,20.63,20.65,20.63,20.65,19500.0,13.9883,14.0019,13.9883,14.0019,19500.0
2011-02-28 14:25:00,20.65,20.66,20.65,20.65,30800.0,14.0019,14.0087,14.0019,14.0019,30800.0
2011-02-28 14:30:00,20.65,20.67,20.65,20.67,58400.0,14.0019,14.0155,14.0019,14.0155,58400.0
2011-02-28 14:35:00,20.67,20.68,20.66,20.67,35700.0,14.0155,14.0222,14.0087,14.0155,35700.0
2011-02-28 14:40:00,20.68,20.7,20.67,20.69,42500.0,14.0222,14.0358,14.0155,14.029,42500.0
2011-02-28 14:45:00,20.7,20.7,20.69,20.69,19000.0,14.0358,14.0358,14.029,14.029,19000.0
2011-02-28 14:50:00,20.7,20.7,20.68,20.68,40900.0,14.0358,14.0358,14.0222,14.0222,40900.0
2011-02-28 14:55:00,20.68,20.71,20.67,20.7,37500.0,14.0222,14.0426,14.0155,14.0358,37500.0
2011-02-28 15:00:00,20.7,20.71,20.67,20.68,38700.0,14.0358,14.0426,14.0155,14.0222,38700.0
2011-02-28 15:05:00,20.68,20.69,20.67,20.69,32100.0,14.0222,14.029,14.0155,14.029,32100.0
2011-02-28 15:10:00,20.68,20.71,20.68,20.71,47800.0,14.0222,14.0426,14.0222,14.0426,47800.0
2011-02-28 15:15:00,20.71,20.72,20.7,20.72,53600.0,14.0426,14.0494,14.0358,14.0494,53600.0
2011-02-28 15:20:00,20.71,20.74,20.71,20.73,58200.0,14.0426,14.0629,14.0426,14.0561,58200.0
2011-02-28 15:25:00,20.74,20.74,20.72,20.73,68700.0,14.0629,14.0629,14.0494,14.0561,68700.0
2011-02-28 15:30:00,20.73,20.75,20.72,20.74,65700.0,14.0561,14.0697,14.0494,14.0629,65700.0
2011-02-28 15:35:00,20.74,20.78,20.74,20.78,74700.0,14.0629,14.0901,14.0629,14.0901,74700.0
2011-02-28 15:40:00,20.78,20.78,20.77,20.78,76500.0,14.0901,14.0901,14.0833,14.0901,76500.0
2011-02-28 15:45:00,20.77,20.78,20.74,20.75,119800.0,14.0833,14.0901,14.0629,14.0697,119800.0
2011-02-28 15:50:00,20.75,20.79,20.75,20.78,164200.0,14.0697,14.0968,14.0697,14.0901,164200.0
2011-02-28 15:55:00,20.77,20.83,20.77,20.83,642100.0,14.0833,14.124,14.0833,14.124,642100.0
2011-03-01 09:30:00,20.85,20.87,20.77,20.79,47800.0,14.1375,14.1511,14.0833,14.0968,47800.0
2011-03-01 09:35:00,20.79,20.87,20.78,20.85,42600.0,14.0968,14.1511,14.0901,14.1375,42600.0
2011-03-01 09:40:00,20.85,20.86,20.77,20.77,52500.0,14.1375,14.1443,14.0833,14.0833,52500.0
2011-03-01 09:45:00,20.78,20.79,20.73,20.76,47500.0,14.0901,14.0968,14.0561,14.0765,47500.0
2011-03-01 09:50:00,20.75,20.79,20.75,20.78,21200.0,14.0697,14.0968,14.0697,14.0901,21200.0
2011-03-01 09:55:00,20.78,20.79,20.73,20.74,42000.0,14.0901,14.0968,14.0561,14.0629,42000.0
2011-03-01 10:00:00,20.74,20.77,20.69,20.74,128900.0,14.0629,14.0833,14.029,14.0629,128900.0
2011-03-01 10:05:00,20.74,20.75,20.71,20.72,82600.0,14.0629,14.0697,14.0426,14.0494,82600.0
2011-03-01 10:10:00,20.72,20.72,20.67,20.7,90600.0,14.0494,14.0494,14.0155,14.0358,90600.0
2011-03-01 10:15:00,20.71,20.72,20.65,20.67,47600.0,14.0426,14.0494,14.0019,14.0155,47600.0
2011-03-01 10:20:00,20.67,20.69,20.65,20.65,88800.0,14.0155,14.029,14.0019,14.0019,88800.0
2011-03-01 10:25:00,20.66,20.69,20.64,20.64,53600.0,14.0087,14.029,13.9951,13.9951,53600.0
2011-03-01 10:30:00,20.64,20.67,20.62,20.64,118400.0,13.9951,14.0155,13.9816,13.9951,118400.0
2011-03-01 10:35:00,20.65,20.67,20.61,20.65,43000.0,14.0019,14.0155,13.9748,14.0019,43000.0
2011-03-01 10:40:00,20.66,20.66,20.62,20.63,21500.0,14.0087,14.0087,13.9816,13.9883,21500.0
2011-03-01 10:45:00,20.63,20.68,20.63,20.67,86000.0,13.9883,14.0222,13.9883,14.0155,86000.0
2011-03-01 10:50:00,20.68,20.71,20.67,20.68,61500.0,14.0222,14.0426,14.0155,14.0222,61500.0
2011-03-01 10:55:00,20.68,20.71,20.68,20.69,79600.0,14.0222,14.0426,14.0222,14.029,79600.0
2011-03-01 11:00:00,20.68,20.7,20.68,20.69,46000.0,14.0222,14.0358,14.0222,14.029,46000.0
2011-03-01 11:05:00,20.68,20.7,20.67,20.69,35500.0,14.0222,14.0358,14.0155,14.029,35500.0
2011-03-01 11:10:00,20.69,20.7,20.67,20.69,71200.0,14.029,14.0358,14.0155,14.029,71200.0
2011-03-01 11:15:00,20.69,20.73,20.69,20.72,28300.0,14.029,14.0561,14.029,14.0494,28300.0
2011-03-01 11:20:00,20.73,20.74,20.72,20.73,20900.0,14.0561,14.0629,14.0494,14.0561,20900.0
2011-03-01 11:25:00,20.73,20.73,20.7,20.71,38000.0,14.0561,14.0561,14.0358,14.0426,38000.0
2011-03-01 11:30:00,20.7,20.75,20.7,20.75,39300.0,14.0358,14.0697,14.0358,14.0697,39300.0
2011-03-01 11:35:00,20.74,20.75,20.72,20.74,113300.0,14.0629,14.0697,14.0494,14.0629,113300.0
2011-03-01 11:40:00,20.74,20.75,20.72,20.72,49400.0,14.0629,14.0697,14.0494,14.0494,49400.0
2011-03-01 11:45:00,20.72,20.74,20.71,20.72,36800.0,14.0494,14.0629,14.0426,14.0494,36800.0
2011-03-01 11:50:00,20.72,20.72,20.68,20.69,53900.0,14.0494,14.0494,14.0222,14.029,53900.0
2011-03-01 11:55:00,20.69,20.69,20.65,20.66,22400.0,14.029,14.029,14.0019,14.0087,22400.0
2011-03-01 12:00:00,20.66,20.66,20.59,20.62,50000.0,14.0087,14.0087,13.9612,13.9816,50000.0
2011-03-01 12:05:00,20.61,20.66,20.61,20.64,36300.0,13.9748,14.0087,13.9748,13.9951,36300.0
2011-03-01 12:10:00,20.65,20.66,20.62,20.62,62800.0,14.0019,14.0087,13.9816,13.9816,62800.0
2011-03-01 12:15:00,20.61,20.63,20.57,20.59,49000.0,13.9748,13.9883,13.9477,13.9612,49000.0
2011-03-01 12:20:00,20.59,20.59,20.56,20.57,24900.0,13.9612,13.9612,13.9409,13.9477,24900.0
2011-03-01 12:25:00,20.57,20.58,20.51,20.53,50400.0,13.9477,13.9544,13.907,13.9205,50400.0
2011-03-01 12:30:00,20.54,20.57,20.53,20.55,24500.0,13.9273,13.9477,13.9205,13.9341,24500.0
2011-03-01 12:35:00,20.55,20.58,20.55,20.56,72000.0,13.9341,13.9544,13.9341,13.9409,72000.0
2011-03-01 12:40:00,20.57,20.59,20.56,20.59,44200.0,13.9477,13.9612,13.9409,13.9612,44200.0
2011-03-01 12:45:00,20.59,20.59,20.56,20.57,29300.0,13.9612,13.9612,13.9409,13.9477,29300.0
2011-03-01 12:50:00,20.57,20.59,20.57,20.57,32500.0,13.9477,13.9612,13.9477,13.9477,32500.0
2011-03-01 12:55:00,20.58,20.6,20.57,20.59,36600.0,13.9544,13.968,13.9477,13.9612,36600.0
2011-03-01 13:00:00,20.6,20.6,20.55,20.56,31500.0,13.968,13.968,13.9341,13.9409,31500.0
2011-03-01 13:05:00,20.56,20.58,20.56,20.58,12300.0,13.9409,13.9544,13.9409,13.9544,12300.0
2011-03-01 13:10:00,20.58,20.6,20.58,20.6,18300.0,13.9544,13.968,13.9544,13.968,18300.0
2011-03-01 13:15:00,20.6,20.6,20.59,20.6,20300.0,13.968,13.968,13.9612,13.968,20300.0
2011-03-01 13:20:00,20.59,20.61,20.56,20.59,45300.0,13.9612,13.9748,13.9409,13.9612,45300.0
2011-03-01 13:25:00,20.59,20.59,20.52,20.56,85700.0,13.9612,13.9612,13.9138,13.9409,85700.0
2011-03-01 13:30:00,20.55,20.58,20.55,20.57,37100.0,13.9341,13.9544,13.9341,13.9477,37100.0
2011-03-01 13:35:00,20.56,20.58,20.56,20.57,13300.0,13.9409,13.9544,13.9409,13.9477,13300.0
2011-03-01 13:40:00,20.58,20.58,20.53,20.53,34600.0,13.9544,13.9544,13.9205,13.9205,34600.0
2011-03-01 13:45:00,20.53,20.56,20.52,20.52,48700.0,13.9205,13.9409,13.9138,13.9138,48700.0
2011-03-01 13:50:00,20.52,20.55,20.52,20.54,57100.0,13.9138,13.9341,13.9138,13.9273,57100.0
2011-03-01 13:55:00,20.55,20.56,20.54,20.54,27100.0,13.9341,13.9409,13.9273,13.9273,27100.0
2011-03-01 14:00:00,20.54,20.55,20.51,20.52,50300.0,13.9273,13.9341,13.907,13.9138,50300.0
2011-03-01 14:05:00,20.52,20.54,20.5,20.54,60600.0,13.9138,13.9273,13.9002,13.9273,60600.0
2011-03-01 14:10:00,20.54,20.55,20.5,20.51,60400.0,13.9273,13.9341,13.9002,13.907,60400.0
2011-03-01 14:15:00,20.51,20.54,20.5,20.53,42700.0,13.907,13.9273,13.9002,13.9205,42700.0
2011-03-01 14:20:00,20.54,20.54,20.5,20.51,70100.0,13.9273,13.9273,13.9002,13.907,70100.0
2011-03-01 14:25:00,20.51,20.53,20.5,20.51,49600.0,13.907,13.9205,13.9002,13.907,49600.0
2011-03-01 14:30:00,20.51,20.54,20.5,20.52,72300.0,13.907,13.9273,13.9002,13.9138,72300.0
2011-03-01 14:35:00,20.52,20.52,20.5,20.51,48100.0,13.9138,13.9138,13.9002,13.907,48100.0
2011-03-01 14:40:00,20.52,20.53,20.51,20.52,46400.0,13.9138,13.9205,13.907,13.9138,46400.0
2011-03-01 14:45:00,20.52,20.54,20.51,20.54,34100.0,13.9138,13.9273,13.907,13.9273,34100.0
2011-03-01 14:50:00,20.54,20.57,20.53,20.57,27000.0,13.9273,13.9477,13.9205,13.9477,27000.0
2011-03-01 14:55:00,20.57,20.57,20.52,20.52,61200.0,13.9477,13.9477,13.9138,13.9138,61200.0
2011-03-01 15:00:00,20.53,20.57,20.52,20.53,108000.0,13.9205,13.9477,13.9138,13.9205,108000.0
2011-03-01 15:05:00,20.53,20.55,20.5,20.5,45300.0,13.9205,13.9341,13.9002,13.9002,45300.0
2011-03-01 15:10:00,20.51,20.51,20.49,20.5,40900.0,13.907,13.907,13.8934,13.9002,40900.0
2011-03-01 15:15:00,20.5,20.54,20.5,20.54,41800.0,13.9002,13.9273,13.9002,13.9273,41800.0
2011-03-01 15:20:00,20.54,20.56,20.53,20.54,55500.0,13.9273,13.9409,13.9205,13.9273,55500.0
2011-03-01 15:25:00,20.53,20.55,20.51,20.52,116100.0,13.9205,13.9341,13.907,13.9138,116100.0
2011-03-01 15:30:00,20.52,20.59,20.52,20.58,76500.0,13.9138,13.9612,13.9138,13.9544,76500.0
2011-03-01 15:35:00,20.57,20.58,20.53,20.54,36700.0,13.9477,13.9544,13.9205,13.9273,36700.0
2011-03-01 15:40:00,20.53,20.54,20.53,20.53,51000.0,13.9205,13.9273,13.9205,13.9205,51000.0
2011-03-01 15:45:00,20.53,20.54,20.47,20.5,170700.0,13.9205,13.9273,13.8799,13.9002,170700.0
2011-03-01 15:50:00,20.5,20.52,20.48,20.5,144500.0,13.9002,13.9138,13.8866,13.9002,144500.0
2011-03-01 15:55:00,20.49,20.52,20.49,20.5,279300.0,13.8934,13.9138,13.8934,13.9002,279300.0
2011-03-02 09:30:00,20.42,20.57,20.42,20.47,35000.0,13.846,13.9477,13.846,13.8799,35000.0
2011-03-02 09:35:00,20.47,20.47,20.43,20.44,21300.0,13.8799,13.8799,13.8527,13.8595,21300.0
2011-03-02 09:40:00,20.43,20.46,20.38,20.39,48400.0,13.8527,13.8731,13.8188,13.8256,48400.0
2011-03-02 09:45:00,20.39,20.39,20.37,20.38,22900.0,13.8256,13.8256,13.812,13.8188,22900.0
2011-03-02 09:50:00,20.38,20.4,20.37,20.39,21900.0,13.8188,13.8324,13.812,13.8256,21900.0
2011-03-02 09:55:00,20.39,20.4,20.34,20.35,33200.0,13.8256,13.8324,13.7917,13.7985,33200.0
2011-03-02 10:00:00,20.35,20.39,20.34,20.38,38900.0,13.7985,13.8256,13.7917,13.8188,38900.0
2011-03-02 10:05:00,20.38,20.38,20.35,20.37,42100.0,13.8188,13.8188,13.7985,13.812,42100.0
2011-03-02 10:10:00,20.36,20.37,20.35,20.36,49900.0,13.8053,13.812,13.7985,13.8053,49900.0
2011-03-02 10:15:00,20.36,20.36,20.34,20.34,14300.0,13.8053,13.8053,13.7917,13.7917,14300.0
2011-03-02 10:20:00,20.35,20.38,20.32,20.32,38200.0,13.7985,13.8188,13.7781,13.7781,38200.0
2011-03-02 10:25:00,20.32,20.33,20.3,20.3,19500.0,13.7781,13.7849,13.7646,13.7646,19500.0
2011-03-02 10:30:00,20.31,20.32,20.3,20.31,23200.0,13.7714,13.7781,13.7646,13.7714,23200.0
2011-03-02 10:35:00,20.3,20.32,20.3,20.32,38900.0,13.7646,13.7781,13.7646,13.7781,38900.0
2011-03-02 10:40:00,20.31,20.32,20.29,20.29,22100.0,13.7714,13.7781,13.7578,13.7578,22100.0
2011-03-02 10:45:00,20.29,20.32,20.28,20.32,30200.0,13.7578,13.7781,13.751,13.7781,30200.0
2011-03-02 10:50:00,20.31,20.33,20.28,20.28,24100.0,13.7714,13.7849,13.751,13.751,24100.0
2011-03-02 10:55:00,20.28,20.3,20.26,20.27,56100.0,13.751,13.7646,13.7375,13.7442,56100.0
2011-03-02 11:00:00,20.27,20.29,20.26,20.29,24800.0,13.7442,13.7578,13.7375,13.7578,24800.0
2011-03-02 11:05:00,20.28,20.29,20.27,20.27,15300.0,13.751,13.7578,13.7442,13.7442,15300.0
2011-03-02 11:10:00,20.27,20.28,20.24,20.27,16500.0,13.7442,13.751,13.7239,13.7442,16500.0
2011-03-02 11:15:00,20.27,20.3,20.25,20.26,19900.0,13.7442,13.7646,13.7307,13.7375,19900.0
2011-03-02 11:20:00,20.25,20.26,20.24,20.26,17600.0,13.7307,13.7375,13.7239,13.7375,17600.0
2011-03-02 11:25:00,20.25,20.26,20.22,20.25,48900.0,13.7307,13.7375,13.7103,13.7307,48900.0
2011-03-02 11:30:00,20.25,20.26,20.24,20.25,54600.0,13.7307,13.7375,13.7239,13.7307,54600.0
2011-03-02 11:35:00,20.25,20.26,20.24,20.25,22700.0,13.7307,13.7375,13.7239,13.7307,22700.0
2011-03-02 11:40:00,20.24,20.25,20.19,20.19,26500.0,13.7239,13.7307,13.69,13.69,26500.0
2011-03-02 11:45:00,20.2,20.2,20.16,20.17,19600.0,13.6968,13.6968,13.6697,13.6764,19600.0
2011-03-02 11:50:00,20.17,20.18,20.17,20.18,16300.0,13.6764,13.6832,13.6764,13.6832,16300.0
2011-03-02 11:55:00,20.17,20.17,20.12,20.15,48700.0,13.6764,13.6764,13.6425,13.6629,48700.0
2011-03-02 12:00:00,20.15,20.15,20.11,20.14,39900.0,13.6629,13.6629,13.6358,13.6561,39900.0
2011-03-02 12:05:00,20.14,20.15,20.13,20.15,11200.0,13.6561,13.6629,13.6493,13.6629,11200.0
2011-03-02 12:10:00,20.14,20.15,20.12,20.12,18400.0,13.6561,13.6629,13.6425,13.6425,18400.0
2011-03-02 12:15:00,20.13,20.13,20.1,20.1,38000.0,13.6493,13.6493,13.629,13.629,38000.0
2011-03-02 12:20:00,20.11,20.15,20.1,20.12,43000.0,13.6358,13.6629,13.629,13.6425,43000.0
2011-03-02 12:25:00,20.12,20.16,20.12,20.14,19900.0,13.6425,13.6697,13.6425,13.6561,19900.0
2011-03-02 12:30:00,20.15,20.17,20.14,20.15,9300.0,13.6629,13.6764,13.6561,13.6629,9300.0
2011-03-02 12:35:00,20.16,20.18,20.16,20.17,19000.0,13.6697,13.6832,13.6697,13.6764,19000.0
2011-03-02 12:40:00,20.17,20.19,20.17,20.19,13600.0,13.6764,13.69,13.6764,13.69,13600.0
2011-03-02 12:45:00,20.18,20.2,20.18,20.2,19700.0,13.6832,13.6968,13.6832,13.6968,19700.0
2011-03-02 12:50:00,20.2,20.23,20.2,20.2,15500.0,13.6968,13.7171,13.6968,13.6968,15500.0
2011-03-02 12:55:00,20.2,20.21,20.2,20.21,6900.0,13.6968,13.7036,13.6968,13.7036,6900.0
2011-03-02 13:00:00,20.2,20.22,20.2,20.2,27600.0,13.6968,13.7103,13.6968,13.6968,27600.0
2011-03-02 13:05:00,20.21,20.22,20.18,20.18,24900.0,13.7036,13.7103,13.6832,13.6832,24900.0
2011-03-02 13:10:00,20.19,20.19,20.16,20.17,17300.0,13.69,13.69,13.6697,13.6764,17300.0
2011-03-02 13:15:00,20.18,20.18,20.17,20.18,2300.0,13.6832,13.6832,13.6764,13.6832,2300.0
2011-03-02 13:20:00,20.17,20.18,20.15,20.15,25800.0,13.6764,13.6832,13.6629,13.6629,25800.0
2011-03-02 13:25:00,20.15,20.16,20.15,20.15,9000.0,13.6629,13.6697,13.6629,13.6629,9000.0
2011-03-02 13:30:00,20.15,20.17,20.15,20.16,10100.0,13.6629,13.6764,13.6629,13.6697,10100.0
2011-03-02 13:35:00,20.17,20.17,20.15,20.15,36700.0,13.6764,13.6764,13.6629,13.6629,36700.0
2011-03-02 13:40:00,20.14,20.15,20.13,20.14,28400.0,13.6561,13.6629,13.6493,13.6561,28400.0
2011-03-02 13:45:00,20.13,20.15,20.13,20.15,16100.0,13.6493,13.6629,13.6493,13.6629,16100.0
2011-03-02 13:50:00,20.15,20.16,20.15,20.15,4900.0,13.6629,13.6697,13.6629,13.6629,4900.0
2011-03-02 13:55:00,20.16,20.16,20.14,20.15,20200.0,13.6697,13.6697,13.6561,13.6629,20200.0
2011-03-02 14:00:00,20.16,20.16,20.12,20.12,24700.0,13.6697,13.6697,13.6425,13.6425,24700.0
2011-03-02 14:05:00,20.13,20.17,20.13,20.16,20500.0,13.6493,13.6764,13.6493,13.6697,20500.0
2011-03-02 14:10:00,20.15,20.19,20.15,20.19,31900.0,13.6629,13.69,13.6629,13.69,31900.0
2011-03-02 14:15:00,20.18,20.19,20.16,20.18,55900.0,13.6832,13.69,13.6697,13.6832,55900.0
2011-03-02 14:20:00,20.17,20.19,20.17,20.19,15300.0,13.6764,13.69,13.6764,13.69,15300.0
2011-03-02 14:25:00,20.18,20.18,20.16,20.16,20200.0,13.6832,13.6832,13.6697,13.6697,20200.0
2011-03-02 14:30:00,20.17,20.19,20.15,20.16,47400.0,13.6764,13.69,13.6629,13.6697,47400.0
2011-03-02 14:35:00,20.15,20.2,20.15,20.18,16000.0,13.6629,13.6968,13.6629,13.6832,16000.0
2011-03-02 14:40:00,20.19,20.21,20.19,20.2,23300.0,13.69,13.7036,13.69,13.6968,23300.0
2011-03-02 14:45:00,20.21,20.22,20.2,20.21,14500.0,13.7036,13.7103,13.6968,13.7036,14500.0
2011-03-02 14:50:00,20.21,20.24,20.2,20.2,16700.0,13.7036,13.7239,13.6968,13.6968,16700.0
2011-03-02 14:55:00,20.2,20.21,20.17,20.19,96400.0,13.6968,13.7036,13.6764,13.69,96400.0
2011-03-02 15:00:00,20.19,20.2,20.18,20.19,5900.0,13.69,13.6968,13.6832,13.69,5900.0
2011-03-02 15:05:00,20.2,20.2,20.16,20.2,41200.0,13.6968,13.6968,13.6697,13.6968,41200.0
2011-03-02 15:10:00,20.19,20.2,20.17,20.17,14300.0,13.69,13.6968,13.6764,13.6764,14300.0
2011-03-02 15:15:00,20.17,20.18,20.15,20.15,18600.0,13.6764,13.6832,13.6629,13.6629,18600.0
2011-03-02 15:20:00,20.16,20.17,20.15,20.15,12300.0,13.6697,13.6764,13.6629,13.6629,12300.0
2011-03-02 15:25:00,20.16,20.16,20.14,20.14,21600.0,13.6697,13.6697,13.6561,13.6561,21600.0
2011-03-02 15:30:00,20.14,20.15,20.14,20.15,25200.0,13.6561,13.6629,13.6561,13.6629,25200.0
2011-03-02 15:35:00,20.15,20.15,20.14,20.14,26600.0,13.6629,13.6629,13.6561,13.6561,26600.0
2011-03-02 15:40:00,20.14,20.15,20.13,20.14,90300.0,13.6561,13.6629,13.6493,13.6561,90300.0
2011-03-02 15:45:00,20.13,20.15,20.12,20.15,287300.0,13.6493,13.6629,13.6425,13.6629,287300.0
2011-03-02 15:50:00,20.15,20.15,20.13,20.14,38800.0,13.6629,13.6629,13.6493,13.6561,38800.0
2011-03-02 15:55:00,20.13,20.14,20.13,20.14,104700.0,13.6493,13.6561,13.6493,13.6561,104700.0
2011-03-03 09:30:00,20.26,20.46,20.26,20.45,50400.0,13.7375,13.8731,13.7375,13.8663,50400.0
2011-03-03 09:35:00,20.47,20.48,20.33,20.38,40600.0,13.8799,13.8866,13.7849,13.8188,40600.0
2011-03-03 09:40:00,20.37,20.41,20.33,20.41,17600.0,13.812,13.8392,13.7849,13.8392,17600.0
2011-03-03 09:45:00,20.41,20.47,20.41,20.46,135500.0,13.8392,13.8799,13.8392,13.8731,135500.0
2011-03-03 09:50:00,20.45,20.46,20.42,20.44,38000.0,13.8663,13.8731,13.846,13.8595,38000.0
2011-03-03 09:55:00,20.43,20.48,20.43,20.47,21200.0,13.8527,13.8866,13.8527,13.8799,21200.0
2011-03-03 10:00:00,20.47,20.5,20.45,20.47,63400.0,13.8799,13.9002,13.8663,13.8799,63400.0
2011-03-03 10:05:00,20.48,20.5,20.45,20.49,70900.0,13.8866,13.9002,13.8663,13.8934,70900.0
2011-03-03 10:10:00,20.49,20.52,20.49,20.51,79000.0,13.8934,13.9138,13.8934,13.907,79000.0
2011-03-03 10:15:00,20.5,20.54,20.5,20.51,194100.0,13.9002,13.9273,13.9002,13.907,194100.0
2011-03-03 10:20:00,20.52,20.52,20.47,20.49,62500.0,13.9138,13.9138,13.8799,13.8934,62500.0
2011-03-03 10:25:00,20.49,20.51,20.46,20.46,36300.0,13.8934,13.907,13.8731,13.8731,36300.0
2011-03-03 10:30:00,20.46,20.48,20.43,20.47,35900.0,13.8731,13.8866,13.8527,13.8799,35900.0
2011-03-03 10:35:00,20.48,20.48,20.44,20.44,76000.0,13.8866,13.8866,13.8595,13.8595,76000.0
2011-03-03 10:40:00,20.45,20.51,20.45,20.5,90500.0,13.8663,13.907,13.8663,13.9002,90500.0
2011-03-03 10:45:00,20.5,20.54,20.49,20.51,42600.0,13.9002,13.9273,13.8934,13.907,42600.0
2011-03-03 10:50:00,20.51,20.51,20.48,20.48,49600.0,13.907,13.907,13.8866,13.8866,49600.0
2011-03-03 10:55:00,20.48,20.5,20.45,20.48,33400.0,13.8866,13.9002,13.8663,13.8866,33400.0
2011-03-03 11:00:00,20.49,20.5,20.48,20.5,30500.0,13.8934,13.9002,13.8866,13.9002,30500.0
2011-03-03 11:05:00,20.5,20.51,20.49,20.5,36100.0,13.9002,13.907,13.8934,13.9002,36100.0
2011-03-03 11:10:00,20.51,20.53,20.49,20.5,84800.0,13.907,13.9205,13.8934,13.9002,84800.0
2011-03-03 11:15:00,20.5,20.55,20.5,20.55,23800.0,13.9002,13.9341,13.9002,13.9341,23800.0
2011-03-03 11:20:00,20.55,20.56,20.53,20.55,22500.0,13.9341,13.9409,13.9205,13.9341,22500.0
2011-03-03 11:25:00,20.55,20.55,20.54,20.54,14900.0,13.9341,13.9341,13.9273,13.9273,14900.0
2011-03-03 11:30:00,20.54,20.56,20.54,20.55,42400.0,13.9273,13.9409,13.9273,13.9341,42400.0
2011-03-03 11:35:00,20.55,20.55,20.53,20.55,22300.0,13.9341,13.9341,13.9205,13.9341,22300.0
2011-03-03 11:40:00,20.56,20.57,20.55,20.56,30800.0,13.9409,13.9477,13.9341,13.9409,30800.0
2011-03-03 11:45:00,20.56,20.57,20.56,20.57,11900.0,13.9409,13.9477,13.9409,13.9477,11900.0
2011-03-03 11:50:00,20.57,20.61,20.56,20.6,37900.0,13.9477,13.9748,13.9409,13.968,37900.0
2011-03-03 11:55:00,20.6,20.62,20.59,20.59,18100.0,13.968,13.9816,13.9612,13.9612,18100.0
2011-03-03 12:00:00,20.6,20.6,20.58,20.59,17900.0,13.968,13.968,13.9544,13.9612,17900.0
2011-03-03 12:05:00,20.58,20.6,20.58,20.59,14600.0,13.9544,13.968,13.9544,13.9612,14600.0
2011-03-03 12:10:00,20.6,20.6,20.59,20.59,9000.0,13.968,13.968,13.9612,13.9612,9000.0
2011-03-03 12:15:00,20.58,20.59,20.58,20.58,5900.0,13.9544,13.9612,13.9544,13.9544,5900.0
2011-03-03 12:20:00,20.58,20.59,20.57,20.58,19800.0,13.9544,13.9612,13.9477,13.9544,19800.0
2011-03-03 12:25:00,20.58,20.59,20.56,20.56,12600.0,13.9544,13.9612,13.9409,13.9409,12600.0
2011-03-03 12:30:00,20.56,20.57,20.54,20.54,7400.0,13.9409,13.9477,13.9273,13.9273,7400.0
2011-03-03 12:35:00,20.55,20.55,20.54,20.55,3200.0,13.9341,13.9341,13.9273,13.9341,3200.0
2011-03-03 12:40:00,20.54,20.57,20.54,20.56,21000.0,13.9273,13.9477,13.9273,13.9409,21000.0
2011-03-03 12:45:00,20.57,20.57,20.56,20.56,14600.0,13.9477,13.9477,13.9409,13.9409,14600.0
2011-03-03 12:50:00,20.56,20.62,20.56,20.62,101200.0,13.9409,13.9816,13.9409,13.9816,101200.0
2011-03-03 12:55:00,20.62,20.68,20.62,20.64,120300.0,13.9816,14.0222,13.9816,13.9951,120300.0
2011-03-03 13:00:00,20.64,20.64,20.61,20.61,13900.0,13.9951,13.9951,13.9748,13.9748,13900.0
2011-03-03 13:05:00,20.61,20.62,20.57,20.58,23000.0,13.9748,13.9816,13.9477,13.9544,23000.0
2011-03-03 13:10:00,20.58,20.6,20.57,20.59,19500.0,13.9544,13.968,13.9477,13.9612,19500.0
2011-03-03 13:15:00,20.6,20.6,20.59,20.6,11500.0,13.968,13.968,13.9612,13.968,11500.0
2011-03-03 13:20:00,20.6,20.62,20.59,20.59,45800.0,13.968,13.9816,13.9612,13.9612,45800.0
2011-03-03 13:25:00,20.59,20.63,20.59,20.6,116200.0,13.9612,13.9883,13.9612,13.968,116200.0
2011-03-03 13:30:00,20.61,20.61,20.6,20.6,10900.0,13.9748,13.9748,13.968,13.968,10900.0
2011-03-03 13:35:00,20.61,20.61,20.6,20.6,12900.0,13.9748,13.9748,13.968,13.968,12900.0
2011-03-03 13:40:00,20.6,20.64,20.59,20.59,73300.0,13.968,13.9951,13.9612,13.9612,73300.0
2011-03-03 13:45:00,20.6,20.6,20.58,20.58,23600.0,13.968,13.968,13.9544,13.9544,23600.0
2011-03-03 13:50:00,20.59,20.61,20.58,20.61,19800.0,13.9612,13.9748,13.9544,13.9748,19800.0
2011-03-03 13:55:00,20.61,20.61,20.53,20.54,66500.0,13.9748,13.9748,13.9205,13.9273,66500.0
2011-03-03 14:00:00,20.53,20.56,20.53,20.55,49400.0,13.9205,13.9409,13.9205,13.9341,49400.0
2011-03-03 14:05:00,20.56,20.57,20.55,20.57,19800.0,13.9409,13.9477,13.9341,13.9477,19800.0
2011-03-03 14:10:00,20.56,20.59,20.56,20.59,24300.0,13.9409,13.9612,13.9409,13.9612,24300.0
2011-03-03 14:15:00,20.59,20.59,20.58,20.59,9000.0,13.9612,13.9612,13.9544,13.9612,9000.0
2011-03-03 14:20:00,20.58,20.58,20.55,20.55,40100.0,13.9544,13.9544,13.9341,13.9341,40100.0
2011-03-03 14:25:00,20.55,20.57,20.55,20.56,40000.0,13.9341,13.9477,13.9341,13.9409,40000.0
2011-03-03 14:30:00,20.57,20.57,20.56,20.56,7600.0,13.9477,13.9477,13.9409,13.9409,7600.0
2011-03-03 14:35:00,20.57,20.59,20.56,20.58,55000.0,13.9477,13.9612,13.9409,13.9544,55000.0
2011-03-03 14:40:00,20.58,20.59,20.58,20.59,21800.0,13.9544,13.9612,13.9544,13.9612,21800.0
2011-03-03 14:45:00,20.59,20.6,20.58,20.59,28600.0,13.9612,13.968,13.9544,13.9612,28600.0
2011-03-03 14:50:00,20.59,20.61,20.58,20.6,17800.0,13.9612,13.9748,13.9544,13.968,17800.0
2011-03-03 14:55:00,20.61,20.63,20.6,20.63,38300.0,13.9748,13.9883,13.968,13.9883,38300.0
2011-03-03 15:00:00,20.62,20.63,20.62,20.62,21700.0,13.9816,13.9883,13.9816,13.9816,21700.0
2011-03-03 15:05:00,20.63,20.64,20.61,20.62,73200.0,13.9883,13.9951,13.9748,13.9816,73200.0
2011-03-03 15:10:00,20.62,20.62,20.61,20.62,19600.0,13.9816,13.9816,13.9748,13.9816,19600.0
2011-03-03 15:15:00,20.62,20.62,20.61,20.62,25800.0,13.9816,13.9816,13.9748,13.9816,25800.0
2011-03-03 15:20:00,20.62,20.63,20.61,20.63,45900.0,13.9816,13.9883,13.9748,13.9883,45900.0
2011-03-03 15:25:00,20.63,20.63,20.62,20.63,41500.0,13.9883,13.9883,13.9816,13.9883,41500.0
2011-03-03 15:30:00,20.62,20.63,20.62,20.62,43600.0,13.9816,13.9883,13.9816,13.9816,43600.0
2011-03-03 15:35:00,20.62,20.64,20.6,20.64,97300.0,13.9816,13.9951,13.968,13.9951,97300.0
2011-03-03 15:40:00,20.65,20.67,20.63,20.64,79200.0,14.0019,14.0155,13.9883,13.9951,79200.0
2011-03-03 15:45:00,20.64,20.65,20.64,20.65,80500.0,13.9951,14.0019,13.9951,14.0019,80500.0
2011-03-03 15:50:00,20.64,20.7,20.64,20.7,153800.0,13.9951,14.0358,13.9951,14.0358,153800.0
2011-03-03 15:55:00,20.7,20.71,20.66,20.67,621900.0,14.0358,14.0426,14.0087,14.0155,621900.0
2011-03-04 09:30:00,20.98,21.07,20.93,21.06,159700.0,14.2257,14.2867,14.1918,14.2799,159700.0
2011-03-04 09:35:00,21.06,21.06,20.99,21.0,110700.0,14.2799,14.2799,14.2324,14.2392,110700.0
2011-03-04 09:40:00,21.0,21.02,20.98,20.99,114400.0,14.2392,14.2528,14.2257,14.2324,114400.0
2011-03-04 09:45:00,20.99,21.0,20.94,20.94,137600.0,14.2324,14.2392,14.1985,14.1985,137600.0
2011-03-04 09:50:00,20.94,21.03,20.94,21.01,133900.0,14.1985,14.2596,14.1985,14.246,133900.0
2011-03-04 09:55:00,21.01,21.03,20.99,21.0,75300.0,14.246,14.2596,14.2324,14.2392,75300.0
2011-03-04 10:00:00,21.02,21.07,21.0,21.05,163500.0,14.2528,14.2867,14.2392,14.2731,163500.0
2011-03-04 10:05:00,21.04,21.06,20.99,21.0,168800.0,14.2663,14.2799,14.2324,14.2392,168800.0
2011-03-04 10:10:00,21.01,21.01,20.97,20.98,122900.0,14.246,14.246,14.2189,14.2257,122900.0
2011-03-04 10:15:00,20.98,20.99,20.96,20.96,58500.0,14.2257,14.2324,14.2121,14.2121,58500.0
2011-03-04 10:20:00,20.96,20.97,20.91,20.91,93900.0,14.2121,14.2189,14.1782,14.1782,93900.0
2011-03-04 10:25:00,20.91,20.92,20.88,20.89,75100.0,14.1782,14.185,14.1579,14.1646,75100.0
2011-03-04 10:30:00,20.89,20.9,20.81,20.82,96000.0,14.1646,14.1714,14.1104,14.1172,96000.0
2011-03-04 10:35:00,20.82,20.84,20.8,20.8,41100.0,14.1172,14.1307,14.1036,14.1036,41100.0
2011-03-04 10:40:00,20.81,20.86,20.8,20.83,147800.0,14.1104,14.1443,14.1036,14.124,147800.0
2011-03-04 10:45:00,20.84,20.84,20.81,20.84,90700.0,14.1307,14.1307,14.1104,14.1307,90700.0
2011-03-04 10:50:00,20.83,20.84,20.79,20.8,81100.0,14.124,14.1307,14.0968,14.1036,81100.0
2011-03-04 10:55:00,20.81,20.84,20.8,20.83,67500.0,14.1104,14.1307,14.1036,14.124,67500.0
2011-03-04 11:00:00,20.83,20.85,20.81,20.83,96200.0,14.124,14.1375,14.1104,14.124,96200.0
2011-03-04 11:05:00,20.83,20.84,20.8,20.81,59900.0,14.124,14.1307,14.1036,14.1104,59900.0
2011-03-04 11:10:00,20.8,20.84,20.79,20.83,91700.0,14.1036,14.1307,14.0968,14.124,91700.0
2011-03-04 11:15:00,20.83,20.83,20.8,20.82,71600.0,14.124,14.124,14.1036,14.1172,71600.0
2011-03-04 11:20:00,20.81,20.82,20.8,20.8,29100.0,14.1104,14.1172,14.1036,14.1036,29100.0
2011-03-04 11:25:00,20.8,20.83,20.79,20.83,76100.0,14.1036,14.124,14.0968,14.124,76100.0
2011-03-04 11:30:00,20.83,20.85,20.79,20.82,97900.0,14.124,14.1375,14.0968,14.1172,97900.0
2011-03-04 11:35:00,20.81,20.86,20.81,20.83,46600.0,14.1104,14.1443,14.1104,14.124,46600.0
2011-03-04 11:40:00,20.82,20.84,20.81,20.83,55400.0,14.1172,14.1307,14.1104,14.124,55400.0
2011-03-04 11:45:00,20.83,20.84,20.8,20.81,48100.0,14.124,14.1307,14.1036,14.1104,48100.0
2011-03-04 11:50:00,20.82,20.84,20.81,20.82,42500.0,14.1172,14.1307,14.1104,14.1172,42500.0
2011-03-04 11:55:00,20.82,20.83,20.78,20.79,60900.0,14.1172,14.124,14.0901,14.0968,60900.0
2011-03-04 12:00:00,20.78,20.79,20.75,20.77,30300.0,14.0901,14.0968,14.0697,14.0833,30300.0
2011-03-04 12:05:00,20.76,20.76,20.73,20.74,27400.0,14.0765,14.0765,14.0561,14.0629,27400.0
2011-03-04 12:10:00,20.74,20.74,20.66,20.67,32500.0,14.0629,14.0629,14.0087,14.0155,32500.0
2011-03-04 12:15:00,20.67,20.68,20.65,20.66,35700.0,14.0155,14.0222,14.0019,14.0087,35700.0
2011-03-04 12:20:00,20.66,20.67,20.63,20.66,45300.0,14.0087,14.0155,13.9883,14.0087,45300.0
2011-03-04 12:25:00,20.66,20.66,20.65,20.66,12000.0,14.0087,14.0087,14.0019,14.0087,12000.0
2011-03-04 12:30:00,20.65,20.68,20.64,20.66,87100.0,14.0019,14.0222,13.9951,14.0087,87100.0
2011-03-04 12:35:00,20.66,20.68,20.64,20.68,35400.0,14.0087,14.0222,13.9951,14.0222,35400.0
2011-03-04 12:40:00,20.68,20.68,20.65,20.66,24900.0,14.0222,14.0222,14.0019,14.0087,24900.0
2011-03-04 12:45:00,20.67,20.67,20.66,20.66,4400.0,14.0155,14.0155,14.0087,14.0087,4400.0
2011-03-04 12:50:00,20.66,20.66,20.64,20.65,30000.0,14.0087,14.0087,13.9951,14.0019,30000.0
2011-03-04 12:55:00,20.64,20.64,20.63,20.63,12800.0,13.9951,13.9951,13.9883,13.9883,12800.0
2011-03-04 13:00:00,20.63,20.66,20.63,20.63,33200.0,13.9883,14.0087,13.9883,13.9883,33200.0
2011-03-04 13:05:00,20.64,20.65,20.63,20.64,30500.0,13.9951,14.0019,13.9883,13.9951,30500.0
2011-03-04 13:10:00,20.63,20.65,20.6,20.6,36400.0,13.9883,14.0019,13.968,13.968,36400.0
2011-03-04 13:15:00,20.61,20.62,20.59,20.61,20900.0,13.9748,13.9816,13.9612,13.9748,20900.0
2011-03-04 13:20:00,20.61,20.63,20.61,20.62,19200.0,13.9748,13.9883,13.9748,13.9816,19200.0
2011-03-04 13:25:00,20.63,20.64,20.61,20.63,22900.0,13.9883,13.9951,13.9748,13.9883,22900.0
2011-03-04 13:30:00,20.63,20.64,20.62,20.64,21500.0,13.9883,13.9951,13.9816,13.9951,21500.0
2011-03-04 13:35:00,20.63,20.67,20.63,20.67,28100.0,13.9883,14.0155,13.9883,14.0155,28100.0
2011-03-04 13:40:00,20.66,20.66,20.61,20.62,42900.0,14.0087,14.0087,13.9748,13.9816,42900.0
2011-03-04 13:45:00,20.62,20.62,20.6,20.61,17200.0,13.9816,13.9816,13.968,13.9748,17200.0
2011-03-04 13:50:00,20.61,20.63,20.61,20.62,34200.0,13.9748,13.9883,13.9748,13.9816,34200.0
2011-03-04 13:55:00,20.62,20.65,20.61,20.65,66700.0,13.9816,14.0019,13.9748,14.0019,66700.0
2011-03-04 14:00:00,20.64,20.65,20.61,20.62,33000.0,13.9951,14.0019,13.9748,13.9816,33000.0
2011-03-04 14:05:00,20.62,20.65,20.62,20.64,30700.0,13.9816,14.0019,13.9816,13.9951,30700.0
2011-03-04 14:10:00,20.64,20.66,20.64,20.66,10100.0,13.9951,14.0087,13.9951,14.0087,10100.0
2011-03-04 14:15:00,20.66,20.67,20.65,20.65,58100.0,14.0087,14.0155,14.0019,14.0019,58100.0
2011-03-04 14:20:00,20.65,20.69,20.64,20.69,33800.0,14.0019,14.029,13.9951,14.029,33800.0
2011-03-04 14:25:00,20.69,20.71,20.68,20.7,31600.0,14.029,14.0426,14.0222,14.0358,31600.0
2011-03-04 14:30:00,20.69,20.7,20.67,20.67,63600.0,14.029,14.0358,14.0155,14.0155,63600.0
2011-03-04 14:35:00,20.67,20.68,20.66,20.67,30300.0,14.0155,14.0222,14.0087,14.0155,30300.0
2011-03-04 14:40:00,20.67,20.68,20.67,20.68,19200.0,14.0155,14.0222,14.0155,14.0222,19200.0
2011-03-04 14:45:00,20.68,20.69,20.68,20.68,30600.0,14.0222,14.029,14.0222,14.0222,30600.0
2011-03-04 14:50:00,20.68,20.7,20.68,20.7,30700.0,14.0222,14.0358,14.0222,14.0358,30700.0
2011-03-04 14:55:00,20.69,20.73,20.69,20.73,29000.0,14.029,14.0561,14.029,14.0561,29000.0
2011-03-04 15:00:00,20.73,20.77,20.73,20.77,47400.0,14.0561,14.0833,14.0561,14.0833,47400.0
2011-03-04 15:05:00,20.77,20.78,20.75,20.75,93400.0,14.0833,14.0901,14.0697,14.0697,93400.0
2011-03-04 15:10:00,20.75,20.79,20.75,20.79,68400.0,14.0697,14.0968,14.0697,14.0968,68400.0
2011-03-04 15:15:00,20.79,20.82,20.77,20.82,106100.0,14.0968,14.1172,14.0833,14.1172,106100.0
2011-03-04 15:20:00,20.82,20.82,20.79,20.79,76700.0,14.1172,14.1172,14.0968,14.0968,76700.0
2011-03-04 15:25:00,20.79,20.83,20.79,20.82,99800.0,14.0968,14.124,14.0968,14.1172,99800.0
2011-03-04 15:30:00,20.81,20.82,20.77,20.79,140100.0,14.1104,14.1172,14.0833,14.0968,140100.0
2011-03-04 15:35:00,20.8,20.82,20.79,20.82,123400.0,14.1036,14.1172,14.0968,14.1172,123400.0
2011-03-04 15:40:00,20.81,20.84,20.81,20.84,93900.0,14.1104,14.1307,14.1104,14.1307,93900.0
2011-03-04 15:45:00,20.83,20.89,20.83,20.89,129900.0,14.124,14.1646,14.124,14.1646,129900.0
2011-03-04 15:50:00,20.89,20.92,20.88,20.92,145000.0,14.1646,14.185,14.1579,14.185,145000.0
2011-03-04 15:55:00,20.91,20.92,20.88,20.88,268000.0,14.1782,14.185,14.1579,14.1579,268000.0
2011-03-07 09:30:00,20.9,20.99,20.87,20.88,67600.0,14.1714,14.2324,14.1511,14.1579,67600.0
2011-03-07 09:35:00,20.88,20.98,20.87,20.97,30300.0,14.1579,14.2257,14.1511,14.2189,30300.0
2011-03-07 09:40:00,20.97,20.99,20.92,20.92,42300.0,14.2189,14.2324,14.185,14.185,42300.0
2011-03-07 09:45:00,20.92,20.93,20.88,20.92,33800.0,14.185,14.1918,14.1579,14.185,33800.0
2011-03-07 09:50:00,20.92,20.93,20.87,20.89,50900.0,14.185,14.1918,14.1511,14.1646,50900.0
2011-03-07 09:55:00,20.89,20.94,20.89,20.91,65300.0,14.1646,14.1985,14.1646,14.1782,65300.0
2011-03-07 10:00:00,20.91,20.94,20.89,20.92,50400.0,14.1782,14.1985,14.1646,14.185,50400.0
2011-03-07 10:05:00,20.92,20.93,20.9,20.92,57500.0,14.185,14.1918,14.1714,14.185,57500.0
2011-03-07 10:10:00,20.92,20.94,20.89,20.92,55100.0,14.185,14.1985,14.1646,14.185,55100.0
2011-03-07 10:15:00,20.92,20.92,20.86,20.88,22000.0,14.185,14.185,14.1443,14.1579,22000.0
2011-03-07 10:20:00,20.88,20.92,20.87,20.92,42000.0,14.1579,14.185,14.1511,14.185,42000.0
2011-03-07 10:25:00,20.92,20.94,20.91,20.94,37400.0,14.185,14.1985,14.1782,14.1985,37400.0
2011-03-07 10:30:00,20.94,20.96,20.9,20.96,54300.0,14.1985,14.2121,14.1714,14.2121,54300.0
2011-03-07 10:35:00,20.96,20.96,20.9,20.91,50600.0,14.2121,14.2121,14.1714,14.1782,50600.0
2011-03-07 10:40:00,20.91,20.94,20.9,20.93,106200.0,14.1782,14.1985,14.1714,14.1918,106200.0
2011-03-07 10:45:00,20.93,20.95,20.91,20.95,48800.0,14.1918,14.2053,14.1782,14.2053,48800.0
2011-03-07 10:50:00,20.95,20.98,20.92,20.93,70900.0,14.2053,14.2257,14.185,14.1918,70900.0
2011-03-07 10:55:00,20.93,20.96,20.92,20.94,26900.0,14.1918,14.2121,14.185,14.1985,26900.0
2011-03-07 11:00:00,20.94,20.95,20.9,20.92,72800.0,14.1985,14.2053,14.1714,14.185,72800.0
2011-03-07 11:05:00,20.92,20.94,20.91,20.94,51300.0,14.185,14.1985,14.1782,14.1985,51300.0
2011-03-07 11:10:00,20.94,20.94,20.87,20.88,42500.0,14.1985,14.1985,14.1511,14.1579,42500.0
2011-03-07 11:15:00,20.88,20.91,20.87,20.9,33700.0,14.1579,14.1782,14.1511,14.1714,33700.0
2011-03-07 11:20:00,20.9,20.91,20.87,20.87,16000.0,14.1714,14.1782,14.1511,14.1511,16000.0
2011-03-07 11:25:00,20.87,20.87,20.84,20.85,24800.0,14.1511,14.1511,14.1307,14.1375,24800.0
2011-03-07 11:30:00,20.85,20.86,20.82,20.82,17200.0,14.1375,14.1443,14.1172,14.1172,17200.0
2011-03-07 11:35:00,20.83,20.89,20.82,20.89,33400.0,14.124,14.1646,14.1172,14.1646,33400.0
2011-03-07 11:40:00,20.88,20.89,20.84,20.84,39500.0,14.1579,14.1646,14.1307,14.1307,39500.0
2011-03-07 11:45:00,20.84,20.85,20.78,20.8,32100.0,14.1307,14.1375,14.0901,14.1036,32100.0
2011-03-07 11:50:00,20.81,20.87,20.8,20.85,69000.0,14.1104,14.1511,14.1036,14.1375,69000.0
2011-03-07 11:55:00,20.86,20.87,20.81,20.85,38100.0,14.1443,14.1511,14.1104,14.1375,38100.0
2011-03-07 12:00:00,20.85,20.86,20.8,20.8,42800.0,14.1375,14.1443,14.1036,14.1036,42800.0
2011-03-07 12:05:00,20.8,20.85,20.8,20.83,36900.0,14.1036,14.1375,14.1036,14.124,36900.0
2011-03-07 12:10:00,20.83,20.86,20.82,20.86,25800.0,14.124,14.1443,14.1172,14.1443,25800.0
2011-03-07 12:15:00,20.85,20.86,20.82,20.82,49600.0,14.1375,14.1443,14.1172,14.1172,49600.0
2011-03-07 12:20:00,20.82,20.85,20.81,20.81,62100.0,14.1172,14.1375,14.1104,14.1104,62100.0
2011-03-07 12:25:00,20.81,20.85,20.8,20.82,28700.0,14.1104,14.1375,14.1036,14.1172,28700.0
2011-03-07 12:30:00,20.8,20.83,20.79,20.82,38100.0,14.1036,14.124,14.0968,14.1172,38100.0
2011-03-07 12:35:00,20.81,20.82,20.79,20.8,15500.0,14.1104,14.1172,14.0968,14.1036,15500.0
2011-03-07 12:40:00,20.79,20.79,20.75,20.76,15000.0,14.0968,14.0968,14.0697,14.0765,15000.0
2011-03-07 12:45:00,20.76,20.76,20.73,20.73,13400.0,14.0765,14.0765,14.0561,14.0561,13400.0
2011-03-07 12:50:00,20.73,20.75,20.7,20.71,24500.0,14.0561,14.0697,14.0358,14.0426,24500.0
2011-03-07 12:55:00,20.71,20.72,20.67,20.67,51300.0,14.0426,14.0494,14.0155,14.0155,51300.0
2011-03-07 13:00:00,20.68,20.7,20.67,20.67,50400.0,14.0222,14.0358,14.0155,14.0155,50400.0
2011-03-07 13:05:00,20.67,20.69,20.67,20.68,21400.0,14.0155,14.029,14.0155,14.0222,21400.0
2011-03-07 13:10:00,20.68,20.7,20.66,20.7,38100.0,14.0222,14.0358,14.0087,14.0358,38100.0
2011-03-07 13:15:00,20.7,20.72,20.7,20.71,13000.0,14.0358,14.0494,14.0358,14.0426,13000.0
2011-03-07 13:20:00,20.7,20.71,20.68,20.69,29700.0,14.0358,14.0426,14.0222,14.029,29700.0
2011-03-07 13:25:00,20.69,20.7,20.68,20.68,17200.0,14.029,14.0358,14.0222,14.0222,17200.0
2011-03-07 13:30:00,20.69,20.7,20.68,20.7,13100.0,14.029,14.0358,14.0222,14.0358,13100.0
2011-03-07 13:35:00,20.7,20.71,20.69,20.7,8700.0,14.0358,14.0426,14.029,14.0358,8700.0
2011-03-07 13:40:00,20.71,20.72,20.69,20.69,19300.0,14.0426,14.0494,14.029,14.029,19300.0
2011-03-07 13:45:00,20.69,20.71,20.67,20.7,25700.0,14.029,14.0426,14.0155,14.0358,25700.0
2011-03-07 13:50:00,20.7,20.7,20.67,20.67,30200.0,14.0358,14.0358,14.0155,14.0155,30200.0
2011-03-07 13:55:00,20.68,20.7,20.67,20.68,16800.0,14.0222,14.0358,14.0155,14.0222,16800.0
2011-03-07 14:00:00,20.67,20.69,20.67,20.68,10800.0,14.0155,14.029,14.0155,14.0222,10800.0
2011-03-07 14:05:00,20.68,20.69,20.65,20.66,15900.0,14.0222,14.029,14.0019,14.0087,15900.0
2011-03-07 14:10:00,20.67,20.67,20.63,20.63,21200.0,14.0155,14.0155,13.9883,13.9883,21200.0
2011-03-07 14:15:00,20.64,20.7,20.63,20.7,37300.0,13.9951,14.0358,13.9883,14.0358,37300.0
2011-03-07 14:20:00,20.7,20.75,20.69,20.73,175900.0,14.0358,14.0697,14.029,14.0561,175900.0
2011-03-07 14:25:00,20.73,20.73,20.7,20.71,24900.0,14.0561,14.0561,14.0358,14.0426,24900.0
2011-03-07 14:30:00,20.7,20.72,20.69,20.71,17400.0,14.0358,14.0494,14.029,14.0426,17400.0
2011-03-07 14:35:00,20.7,20.72,20.69,20.7,20200.0,14.0358,14.0494,14.029,14.0358,20200.0
2011-03-07 14:40:00,20.7,20.7,20.69,20.69,29600.0,14.0358,14.0358,14.029,14.029,29600.0
2011-03-07 14:45:00,20.7,20.73,20.7,20.71,29900.0,14.0358,14.0561,14.0358,14.0426,29900.0
2011-03-07 14:50:00,20.71,20.73,20.7,20.72,21700.0,14.0426,14.0561,14.0358,14.0494,21700.0
2011-03-07 14:55:00,20.72,20.73,20.7,20.72,21000.0,14.0494,14.0561,14.0358,14.0494,21000.0
2011-03-07 15:00:00,20.72,20.72,20.71,20.72,24900.0,14.0494,14.0494,14.0426,14.0494,24900.0
2011-03-07 15:05:00,20.71,20.75,20.71,20.73,25300.0,14.0426,14.0697,14.0426,14.0561,25300.0
2011-03-07 15:10:00,20.74,20.78,20.74,20.76,32600.0,14.0629,14.0901,14.0629,14.0765,32600.0
2011-03-07 15:15:00,20.76,20.77,20.75,20.75,26300.0,14.0765,14.0833,14.0697,14.0697,26300.0
2011-03-07 15:20:00,20.75,20.76,20.74,20.75,44700.0,14.0697,14.0765,14.0629,14.0697,44700.0
2011-03-07 15:25:00,20.76,20.78,20.75,20.77,38200.0,14.0765,14.0901,14.0697,14.0833,38200.0
2011-03-07 15:30:00,20.76,20.79,20.75,20.78,62800.0,14.0765,14.0968,14.0697,14.0901,62800.0
2011-03-07 15:35:00,20.78,20.8,20.77,20.77,29600.0,14.0901,14.1036,14.0833,14.0833,29600.0
2011-03-07 15:40:00,20.77,20.78,20.75,20.75,66600.0,14.0833,14.0901,14.0697,14.0697,66600.0
2011-03-07 15:45:00,20.75,20.77,20.74,20.75,135500.0,14.0697,14.0833,14.0629,14.0697,135500.0
2011-03-07 15:50:00,20.75,20.75,20.7,20.72,77900.0,14.0697,14.0697,14.0358,14.0494,77900.0
2011-03-07 15:55:00,20.71,20.72,20.69,20.7,172100.0,14.0426,14.0494,14.029,14.0358,172100.0
2011-03-08 09:30:00,20.78,20.91,20.78,20.86,37800.0,14.0901,14.1782,14.0901,14.1443,37800.0
2011-03-08 09:35:00,20.86,20.89,20.84,20.85,36800.0,14.1443,14.1646,14.1307,14.1375,36800.0
2011-03-08 09:40:00,20.85,20.92,20.81,20.9,58800.0,14.1375,14.185,14.1104,14.1714,58800.0
2011-03-08 09:45:00,20.9,20.92,20.85,20.88,60200.0,14.1714,14.185,14.1375,14.1579,60200.0
2011-03-08 09:50:00,20.88,20.92,20.88,20.91,40700.0,14.1579,14.185,14.1579,14.1782,40700.0
2011-03-08 09:55:00,20.9,20.98,20.89,20.97,72400.0,14.1714,14.2257,14.1646,14.2189,72400.0
2011-03-08 10:00:00,20.98,21.01,20.97,21.0,85000.0,14.2257,14.246,14.2189,14.2392,85000.0
2011-03-08 10:05:00,21.0,21.04,20.99,21.01,94800.0,14.2392,14.2663,14.2324,14.246,94800.0
2011-03-08 10:10:00,21.01,21.06,21.0,21.03,63100.0,14.246,14.2799,14.2392,14.2596,63100.0
2011-03-08 10:15:00,21.03,21.06,21.02,21.06,64300.0,14.2596,14.2799,14.2528,14.2799,64300.0
2011-03-08 10:20:00,21.05,21.08,21.04,21.07,76500.0,14.2731,14.2935,14.2663,14.2867,76500.0
2011-03-08 10:25:00,21.07,21.07,21.04,21.07,45900.0,14.2867,14.2867,14.2663,14.2867,45900.0
2011-03-08 10:30:00,21.07,21.08,21.02,21.06,81000.0,14.2867,14.2935,14.2528,14.2799,81000.0
2011-03-08 10:35:00,21.05,21.06,21.01,21.05,81900.0,14.2731,14.2799,14.246,14.2731,81900.0
2011-03-08 10:40:00,21.05,21.08,21.02,21.08,94000.0,14.2731,14.2935,14.2528,14.2935,94000.0
2011-03-08 10:45:00,21.07,21.07,21.03,21.04,31800.0,14.2867,14.2867,14.2596,14.2663,31800.0
2011-03-08 10:50:00,21.03,21.07,21.02,21.07,43000.0,14.2596,14.2867,14.2528,14.2867,43000.0
2011-03-08 10:55:00,21.06,21.07,21.06,21.06,20900.0,14.2799,14.2867,14.2799,14.2799,20900.0
2011-03-08 11:00:00,21.07,21.08,21.06,21.06,74700.0,14.2867,14.2935,14.2799,14.2799,74700.0
2011-03-08 11:05:00,21.06,21.08,21.06,21.08,33700.0,14.2799,14.2935,14.2799,14.2935,33700.0
2011-03-08 11:10:00,21.08,21.11,21.06,21.1,82600.0,14.2935,14.3138,14.2799,14.307,82600.0
2011-03-08 11:15:00,21.1,21.12,21.09,21.11,70500.0,14.307,14.3206,14.3003,14.3138,70500.0
2011-03-08 11:20:00,21.12,21.16,21.11,21.15,78500.0,14.3206,14.3477,14.3138,14.3409,78500.0
2011-03-08 11:25:00,21.14,21.17,21.12,21.17,82200.0,14.3342,14.3545,14.3206,14.3545,82200.0
2011-03-08 11:30:00,21.17,21.17,21.16,21.17,17400.0,14.3545,14.3545,14.3477,14.3545,17400.0
2011-03-08 11:35:00,21.16,21.18,21.14,21.16,74800.0,14.3477,14.3613,14.3342,14.3477,74800.0
2011-03-08 11:40:00,21.16,21.18,21.14,21.18,48600.0,14.3477,14.3613,14.3342,14.3613,48600.0
2011-03-08 11:45:00,21.18,21.19,21.17,21.18,39300.0,14.3613,14.3681,14.3545,14.3613,39300.0
2011-03-08 11:50:00,21.17,21.18,21.16,21.17,37300.0,14.3545,14.3613,14.3477,14.3545,37300.0
2011-03-08 11:55:00,21.17,21.21,21.17,21.21,78400.0,14.3545,14.3816,14.3545,14.3816,78400.0
2011-03-08 12:00:00,21.2,21.22,21.2,21.21,10700.0,14.3748,14.3884,14.3748,14.3816,10700.0
2011-03-08 12:05:00,21.22,21.22,21.21,21.21,28700.0,14.3884,14.3884,14.3816,14.3816,28700.0
2011-03-08 12:10:00,21.22,21.24,21.18,21.18,80100.0,14.3884,14.402,14.3613,14.3613,80100.0
2011-03-08 12:15:00,21.17,21.18,21.16,21.16,17400.0,14.3545,14.3613,14.3477,14.3477,17400.0
2011-03-08 12:20:00,21.16,21.16,21.13,21.15,61400.0,14.3477,14.3477,14.3274,14.3409,61400.0
2011-03-08 12:25:00,21.15,21.16,21.14,21.14,15400.0,14.3409,14.3477,14.3342,14.3342,15400.0
2011-03-08 12:30:00,21.15,21.15,21.12,21.14,30100.0,14.3409,14.3409,14.3206,14.3342,30100.0
2011-03-08 12:35:00,21.14,21.15,21.11,21.12,23700.0,14.3342,14.3409,14.3138,14.3206,23700.0
2011-03-08 12:40:00,21.11,21.13,21.1,21.11,28600.0,14.3138,14.3274,14.307,14.3138,28600.0
2011-03-08 12:45:00,21.11,21.11,21.05,21.07,50300.0,14.3138,14.3138,14.2731,14.2867,50300.0
2011-03-08 12:50:00,21.06,21.07,21.05,21.06,15900.0,14.2799,14.2867,14.2731,14.2799,15900.0
2011-03-08 12:55:00,21.06,21.07,21.05,21.05,21300.0,14.2799,14.2867,14.2731,14.2731,21300.0
2011-03-08 13:00:00,21.06,21.07,21.05,21.07,65200.0,14.2799,14.2867,14.2731,14.2867,65200.0
2011-03-08 13:05:00,21.07,21.08,21.06,21.06,21900.0,14.2867,14.2935,14.2799,14.2799,21900.0
2011-03-08 13:10:00,21.07,21.07,21.06,21.07,10800.0,14.2867,14.2867,14.2799,14.2867,10800.0
2011-03-08 13:15:00,21.07,21.08,21.06,21.08,29000.0,14.2867,14.2935,14.2799,14.2935,29000.0
2011-03-08 13:20:00,21.07,21.07,21.01,21.02,109300.0,14.2867,14.2867,14.246,14.2528,109300.0
2011-03-08 13:25:00,21.02,21.03,21.0,21.01,22700.0,14.2528,14.2596,14.2392,14.246,22700.0
2011-03-08 13:30:00,21.01,21.02,20.99,21.02,23900.0,14.246,14.2528,14.2324,14.2528,23900.0
2011-03-08 13:35:00,21.02,21.04,21.01,21.02,27700.0,14.2528,14.2663,14.246,14.2528,27700.0
2011-03-08 13:40:00,21.01,21.02,21.01,21.02,4400.0,14.246,14.2528,14.246,14.2528,4400.0
2011-03-08 13:45:00,21.01,21.04,21.01,21.04,20400.0,14.246,14.2663,14.246,14.2663,20400.0
2011-03-08 13:50:00,21.03,21.03,21.01,21.01,11800.0,14.2596,14.2596,14.246,14.246,11800.0
2011-03-08 13:55:00,21.01,21.02,21.0,21.02,27400.0,14.246,14.2528,14.2392,14.2528,27400.0
2011-03-08 14:00:00,21.02,21.02,21.0,21.01,33500.0,14.2528,14.2528,14.2392,14.246,33500.0
2011-03-08 14:05:00,21.01,21.01,20.97,21.01,45000.0,14.246,14.246,14.2189,14.246,45000.0
2011-03-08 14:10:00,21.0,21.03,21.0,21.03,25800.0,14.2392,14.2596,14.2392,14.2596,25800.0
2011-03-08 14:15:00,21.03,21.03,21.01,21.02,47500.0,14.2596,14.2596,14.246,14.2528,47500.0
2011-03-08 14:20:00,21.02,21.04,21.01,21.04,31800.0,14.2528,14.2663,14.246,14.2663,31800.0
2011-03-08 14:25:00,21.03,21.05,21.03,21.04,13600.0,14.2596,14.2731,14.2596,14.2663,13600.0
2011-03-08 14:30:00,21.04,21.05,21.02,21.03,39100.0,14.2663,14.2731,14.2528,14.2596,39100.0
2011-03-08 14:35:00,21.03,21.05,21.02,21.04,46100.0,14.2596,14.2731,14.2528,14.2663,46100.0
2011-03-08 14:40:00,21.04,21.07,21.03,21.06,42300.0,14.2663,14.2867,14.2596,14.2799,42300.0
2011-03-08 14:45:00,21.07,21.07,21.06,21.07,10100.0,14.2867,14.2867,14.2799,14.2867,10100.0
2011-03-08 14:50:00,21.07,21.08,21.06,21.07,26900.0,14.2867,14.2935,14.2799,14.2867,26900.0
2011-03-08 14:55:00,21.07,21.07,21.06,21.06,11100.0,14.2867,14.2867,14.2799,14.2799,11100.0
2011-03-08 15:00:00,21.07,21.07,21.03,21.03,55100.0,14.2867,14.2867,14.2596,14.2596,55100.0
2011-03-08 15:05:00,21.03,21.06,21.03,21.06,28300.0,14.2596,14.2799,14.2596,14.2799,28300.0
2011-03-08 15:10:00,21.06,21.07,21.06,21.07,17600.0,14.2799,14.2867,14.2799,14.2867,17600.0
2011-03-08 15:15:00,21.07,21.07,21.06,21.07,15700.0,14.2867,14.2867,14.2799,14.2867,15700.0
2011-03-08 15:20:00,21.07,21.07,21.06,21.07,18300.0,14.2867,14.2867,14.2799,14.2867,18300.0
2011-03-08 15:25:00,21.07,21.07,21.06,21.06,30200.0,14.2867,14.2867,14.2799,14.2799,30200.0
2011-03-08 15:30:00,21.07,21.07,21.03,21.05,120300.0,14.2867,14.2867,14.2596,14.2731,120300.0
2011-03-08 15:35:00,21.04,21.05,21.04,21.05,17600.0,14.2663,14.2731,14.2663,14.2731,17600.0
2011-03-08 15:40:00,21.05,21.07,21.03,21.06,126800.0,14.2731,14.2867,14.2596,14.2799,126800.0
2011-03-08 15:45:00,21.07,21.09,21.04,21.08,162200.0,14.2867,14.3003,14.2663,14.2935,162200.0
2011-03-08 15:50:00,21.08,21.1,21.05,21.08,178800.0,14.2935,14.307,14.2731,14.2935,178800.0
2011-03-08 15:55:00,21.07,21.08,21.05,21.05,234100.0,14.2867,14.2935,14.2731,14.2731,234100.0
2011-03-09 09:30:00,20.98,21.03,20.94,20.94,38900.0,14.2257,14.2596,14.1985,14.1985,38900.0
2011-03-09 09:35:00,20.94,20.98,20.92,20.93,25500.0,14.1985,14.2257,14.185,14.1918,25500.0
2011-03-09 09:40:00,20.93,20.95,20.85,20.88,30500.0,14.1918,14.2053,14.1375,14.1579,30500.0
2011-03-09 09:45:00,20.88,20.96,20.87,20.94,23900.0,14.1579,14.2121,14.1511,14.1985,23900.0
2011-03-09 09:50:00,20.94,20.97,20.9,20.95,36800.0,14.1985,14.2189,14.1714,14.2053,36800.0
2011-03-09 09:55:00,20.95,20.98,20.94,20.97,15900.0,14.2053,14.2257,14.1985,14.2189,15900.0
2011-03-09 10:00:00,20.96,20.97,20.93,20.97,41400.0,14.2121,14.2189,14.1918,14.2189,41400.0
2011-03-09 10:05:00,20.97,21.0,20.95,21.0,39000.0,14.2189,14.2392,14.2053,14.2392,39000.0
2011-03-09 10:10:00,21.0,21.02,20.99,21.01,31600.0,14.2392,14.2528,14.2324,14.246,31600.0
2011-03-09 10:15:00,21.01,21.06,21.01,21.06,19300.0,14.246,14.2799,14.246,14.2799,19300.0
2011-03-09 10:20:00,21.06,21.08,21.04,21.06,28500.0,14.2799,14.2935,14.2663,14.2799,28500.0
2011-03-09 10:25:00,21.07,21.08,21.05,21.08,42000.0,14.2867,14.2935,14.2731,14.2935,42000.0
2011-03-09 10:30:00,21.07,21.1,21.03,21.06,44400.0,14.2867,14.307,14.2596,14.2799,44400.0
2011-03-09 10:35:00,21.07,21.1,21.02,21.04,45500.0,14.2867,14.307,14.2528,14.2663,45500.0
2011-03-09 10:40:00,21.04,21.08,21.03,21.07,97100.0,14.2663,14.2935,14.2596,14.2867,97100.0
2011-03-09 10:45:00,21.06,21.08,21.02,21.07,25500.0,14.2799,14.2935,14.2528,14.2867,25500.0
2011-03-09 10:50:00,21.07,21.07,21.0,21.01,32600.0,14.2867,14.2867,14.2392,14.246,32600.0
2011-03-09 10:55:00,21.0,21.02,20.98,20.99,39900.0,14.2392,14.2528,14.2257,14.2324,39900.0
2011-03-09 11:00:00,20.99,21.01,20.96,21.0,22900.0,14.2324,14.246,14.2121,14.2392,22900.0
2011-03-09 11:05:00,21.0,21.04,20.99,21.04,21400.0,14.2392,14.2663,14.2324,14.2663,21400.0
2011-03-09 11:10:00,21.04,21.08,21.03,21.07,28000.0,14.2663,14.2935,14.2596,14.2867,28000.0
2011-03-09 11:15:00,21.07,21.1,21.07,21.09,11600.0,14.2867,14.307,14.2867,14.3003,11600.0
2011-03-09 11:20:00,21.09,21.11,21.07,21.1,25000.0,14.3003,14.3138,14.2867,14.307,25000.0
2011-03-09 11:25:00,21.1,21.12,21.09,21.1,62400.0,14.307,14.3206,14.3003,14.307,62400.0
2011-03-09 11:30:00,21.09,21.1,21.07,21.1,24900.0,14.3003,14.307,14.2867,14.307,24900.0
2011-03-09 11:35:00,21.1,21.11,21.09,21.11,9600.0,14.307,14.3138,14.3003,14.3138,9600.0
2011-03-09 11:40:00,21.11,21.11,21.08,21.08,9200.0,14.3138,14.3138,14.2935,14.2935,9200.0
2011-03-09 11:45:00,21.09,21.11,21.07,21.08,12500.0,14.3003,14.3138,14.2867,14.2935,12500.0
2011-03-09 11:50:00,21.08,21.08,21.06,21.08,15000.0,14.2935,14.2935,14.2799,14.2935,15000.0
2011-03-09 11:55:00,21.08,21.14,21.08,21.13,34500.0,14.2935,14.3342,14.2935,14.3274,34500.0
2011-03-09 12:00:00,21.13,21.18,21.13,21.15,114900.0,14.3274,14.3613,14.3274,14.3409,114900.0
2011-03-09 12:05:00,21.14,21.14,21.13,21.14,15800.0,14.3342,14.3342,14.3274,14.3342,15800.0
2011-03-09 12:10:00,21.14,21.14,21.13,21.14,5300.0,14.3342,14.3342,14.3274,14.3342,5300.0
2011-03-09 12:15:00,21.13,21.15,21.13,21.15,15900.0,14.3274,14.3409,14.3274,14.3409,15900.0
2011-03-09 12:20:00,21.15,21.16,21.14,21.15,17700.0,14.3409,14.3477,14.3342,14.3409,17700.0
2011-03-09 12:25:00,21.14,21.14,21.1,21.12,22300.0,14.3342,14.3342,14.307,14.3206,22300.0
2011-03-09 12:30:00,21.13,21.13,21.11,21.12,11200.0,14.3274,14.3274,14.3138,14.3206,11200.0
2011-03-09 12:35:00,21.12,21.15,21.11,21.15,21000.0,14.3206,14.3409,14.3138,14.3409,21000.0
2011-03-09 12:40:00,21.15,21.15,21.12,21.12,17000.0,14.3409,14.3409,14.3206,14.3206,17000.0
2011-03-09 12:45:00,21.12,21.14,21.11,21.14,19400.0,14.3206,14.3342,14.3138,14.3342,19400.0
2011-03-09 12:50:00,21.14,21.16,21.11,21.13,44700.0,14.3342,14.3477,14.3138,14.3274,44700.0
2011-03-09 12:55:00,21.13,21.15,21.11,21.15,22800.0,14.3274,14.3409,14.3138,14.3409,22800.0
2011-03-09 13:00:00,21.14,21.15,21.12,21.13,21900.0,14.3342,14.3409,14.3206,14.3274,21900.0
2011-03-09 13:05:00,21.13,21.13,21.09,21.09,78600.0,14.3274,14.3274,14.3003,14.3003,78600.0
2011-03-09 13:10:00,21.1,21.14,21.1,21.14,25200.0,14.307,14.3342,14.307,14.3342,25200.0
2011-03-09 13:15:00,21.14,21.14,21.12,21.13,14900.0,14.3342,14.3342,14.3206,14.3274,14900.0
2011-03-09 13:20:00,21.12,21.13,21.11,21.11,7900.0,14.3206,14.3274,14.3138,14.3138,7900.0
2011-03-09 13:25:00,21.12,21.15,21.12,21.15,29600.0,14.3206,14.3409,14.3206,14.3409,29600.0
2011-03-09 13:30:00,21.15,21.15,21.14,21.15,13200.0,14.3409,14.3409,14.3342,14.3409,13200.0
2011-03-09 13:35:00,21.15,21.15,21.13,21.15,35100.0,14.3409,14.3409,14.3274,14.3409,35100.0
2011-03-09 13:40:00,21.15,21.15,21.14,21.14,8400.0,14.3409,14.3409,14.3342,14.3342,8400.0
2011-03-09 13:45:00,21.15,21.16,21.14,21.16,15300.0,14.3409,14.3477,14.3342,14.3477,15300.0
2011-03-09 13:50:00,21.16,21.16,21.13,21.14,35700.0,14.3477,14.3477,14.3274,14.3342,35700.0
2011-03-09 13:55:00,21.14,21.16,21.13,21.15,23800.0,14.3342,14.3477,14.3274,14.3409,23800.0
2011-03-09 14:00:00,21.14,21.18,21.14,21.16,37700.0,14.3342,14.3613,14.3342,14.3477,37700.0
2011-03-09 14:05:00,21.17,21.17,21.13,21.16,29800.0,14.3545,14.3545,14.3274,14.3477,29800.0
2011-03-09 14:10:00,21.16,21.16,21.15,21.16,4200.0,14.3477,14.3477,14.3409,14.3477,4200.0
2011-03-09 14:15:00,21.15,21.17,21.15,21.15,33400.0,14.3409,14.3545,14.3409,14.3409,33400.0
2011-03-09 14:20:00,21.16,21.17,21.14,21.16,24500.0,14.3477,14.3545,14.3342,14.3477,24500.0
2011-03-09 14:25:00,21.16,21.17,21.15,21.16,18100.0,14.3477,14.3545,14.3409,14.3477,18100.0
2011-03-09 14:30:00,21.16,21.16,21.13,21.13,35600.0,14.3477,14.3477,14.3274,14.3274,35600.0
2011-03-09 14:35:00,21.14,21.14,21.13,21.13,8700.0,14.3342,14.3342,14.3274,14.3274,8700.0
2011-03-09 14:40:00,21.13,21.14,21.11,21.12,14100.0,14.3274,14.3342,14.3138,14.3206,14100.0
2011-03-09 14:45:00,21.12,21.12,21.1,21.1,17800.0,14.3206,14.3206,14.307,14.307,17800.0
2011-03-09 14:50:00,21.11,21.12,21.1,21.11,14700.0,14.3138,14.3206,14.307,14.3138,14700.0
2011-03-09 14:55:00,21.11,21.11,21.1,21.11,9800.0,14.3138,14.3138,14.307,14.3138,9800.0
2011-03-09 15:00:00,21.11,21.11,21.1,21.11,5200.0,14.3138,14.3138,14.307,14.3138,5200.0
2011-03-09 15:05:00,21.11,21.12,21.08,21.11,41500.0,14.3138,14.3206,14.2935,14.3138,41500.0
2011-03-09 15:10:00,21.12,21.13,21.09,21.11,36300.0,14.3206,14.3274,14.3003,14.3138,36300.0
2011-03-09 15:15:00,21.11,21.13,21.1,21.12,26000.0,14.3138,14.3274,14.307,14.3206,26000.0
2011-03-09 15:20:00,21.12,21.12,21.11,21.12,18600.0,14.3206,14.3206,14.3138,14.3206,18600.0
2011-03-09 15:25:00,21.12,21.13,21.11,21.13,23800.0,14.3206,14.3274,14.3138,14.3274,23800.0
2011-03-09 15:30:00,21.12,21.13,21.11,21.11,53900.0,14.3206,14.3274,14.3138,14.3138,53900.0
2011-03-09 15:35:00,21.11,21.12,21.08,21.08,51800.0,14.3138,14.3206,14.2935,14.2935,51800.0
2011-03-09 15:40:00,21.08,21.11,21.08,21.08,36400.0,14.2935,14.3138,14.2935,14.2935,36400.0
2011-03-09 15:45:00,21.08,21.1,21.07,21.1,29800.0,14.2935,14.307,14.2867,14.307,29800.0
2011-03-09 15:50:00,21.1,21.1,21.09,21.09,20600.0,14.307,14.307,14.3003,14.3003,20600.0
2011-03-09 15:55:00,21.09,21.1,21.08,21.08,90200.0,14.3003,14.307,14.2935,14.2935,90200.0
2011-03-10 09:30:00,20.84,20.84,20.65,20.66,96900.0,14.1307,14.1307,14.0019,14.0087,96900.0
2011-03-10 09:35:00,20.64,20.7,20.62,20.69,46500.0,13.9951,14.0358,13.9816,14.029,46500.0
2011-03-10 09:40:00,20.69,20.71,20.66,20.7,77900.0,14.029,14.0426,14.0087,14.0358,77900.0
2011-03-10 09:45:00,20.7,20.7,20.67,20.7,115200.0,14.0358,14.0358,14.0155,14.0358,115200.0
2011-03-10 09:50:00,20.69,20.71,20.69,20.71,108900.0,14.029,14.0426,14.029,14.0426,108900.0
2011-03-10 09:55:00,20.71,20.71,20.68,20.68,65000.0,14.0426,14.0426,14.0222,14.0222,65000.0
2011-03-10 10:00:00,20.69,20.7,20.67,20.67,38900.0,14.029,14.0358,14.0155,14.0155,38900.0
2011-03-10 10:05:00,20.67,20.72,20.65,20.72,74500.0,14.0155,14.0494,14.0019,14.0494,74500.0
2011-03-10 10:10:00,20.72,20.76,20.72,20.76,33100.0,14.0494,14.0765,14.0494,14.0765,33100.0
2011-03-10 10:15:00,20.76,20.78,20.76,20.76,29600.0,14.0765,14.0901,14.0765,14.0765,29600.0
2011-03-10 10:20:00,20.77,20.79,20.76,20.78,59000.0,14.0833,14.0968,14.0765,14.0901,59000.0
2011-03-10 10:25:00,20.77,20.78,20.75,20.75,160400.0,14.0833,14.0901,14.0697,14.0697,160400.0
2011-03-10 10:30:00,20.76,20.77,20.74,20.75,49800.0,14.0765,14.0833,14.0629,14.0697,49800.0
2011-03-10 10:35:00,20.75,20.77,20.73,20.77,49500.0,14.0697,14.0833,14.0561,14.0833,49500.0
2011-03-10 10:40:00,20.76,20.79,20.75,20.77,123200.0,14.0765,14.0968,14.0697,14.0833,123200.0
2011-03-10 10:45:00,20.77,20.78,20.75,20.77,43100.0,14.0833,14.0901,14.0697,14.0833,43100.0
2011-03-10 10:50:00,20.76,20.76,20.75,20.76,32400.0,14.0765,14.0765,14.0697,14.0765,32400.0
2011-03-10 10:55:00,20.76,20.77,20.75,20.77,26500.0,14.0765,14.0833,14.0697,14.0833,26500.0
2011-03-10 11:00:00,20.76,20.77,20.76,20.76,34000.0,14.0765,14.0833,14.0765,14.0765,34000.0
2011-03-10 11:05:00,20.76,20.77,20.76,20.76,13700.0,14.0765,14.0833,14.0765,14.0765,13700.0
2011-03-10 11:10:00,20.76,20.77,20.73,20.75,100400.0,14.0765,14.0833,14.0561,14.0697,100400.0
2011-03-10 11:15:00,20.75,20.81,20.75,20.81,50800.0,14.0697,14.1104,14.0697,14.1104,50800.0
2011-03-10 11:20:00,20.8,20.84,20.8,20.83,33800.0,14.1036,14.1307,14.1036,14.124,33800.0
2011-03-10 11:25:00,20.83,20.84,20.79,20.81,58200.0,14.124,14.1307,14.0968,14.1104,58200.0
2011-03-10 11:30:00,20.81,20.82,20.78,20.82,22900.0,14.1104,14.1172,14.0901,14.1172,22900.0
2011-03-10 11:35:00,20.82,20.86,20.82,20.85,24500.0,14.1172,14.1443,14.1172,14.1375,24500.0
2011-03-10 11:40:00,20.85,20.85,20.82,20.84,21100.0,14.1375,14.1375,14.1172,14.1307,21100.0
2011-03-10 11:45:00,20.84,20.84,20.81,20.81,18200.0,14.1307,14.1307,14.1104,14.1104,18200.0
2011-03-10 11:50:00,20.82,20.85,20.81,20.85,24700.0,14.1172,14.1375,14.1104,14.1375,24700.0
2011-03-10 11:55:00,20.85,20.87,20.85,20.87,18100.0,14.1375,14.1511,14.1375,14.1511,18100.0
2011-03-10 12:00:00,20.87,20.88,20.86,20.87,17800.0,14.1511,14.1579,14.1443,14.1511,17800.0
2011-03-10 12:05:00,20.86,20.87,20.85,20.86,25500.0,14.1443,14.1511,14.1375,14.1443,25500.0
2011-03-10 12:10:00,20.86,20.88,20.85,20.87,32200.0,14.1443,14.1579,14.1375,14.1511,32200.0
2011-03-10 12:15:00,20.87,20.88,20.87,20.88,20300.0,14.1511,14.1579,14.1511,14.1579,20300.0
2011-03-10 12:20:00,20.88,20.92,20.87,20.92,71400.0,14.1579,14.185,14.1511,14.185,71400.0
2011-03-10 12:25:00,20.91,20.92,20.88,20.89,57800.0,14.1782,14.185,14.1579,14.1646,57800.0
2011-03-10 12:30:00,20.89,20.91,20.89,20.89,29100.0,14.1646,14.1782,14.1646,14.1646,29100.0
2011-03-10 12:35:00,20.89,20.94,20.89,20.94,30300.0,14.1646,14.1985,14.1646,14.1985,30300.0
2011-03-10 12:40:00,20.93,20.94,20.91,20.91,71300.0,14.1918,14.1985,14.1782,14.1782,71300.0
2011-03-10 12:45:00,20.91,20.92,20.91,20.91,20500.0,14.1782,14.185,14.1782,14.1782,20500.0
2011-03-10 12:50:00,20.91,20.99,20.9,20.99,69300.0,14.1782,14.2324,14.1714,14.2324,69300.0
2011-03-10 12:55:00,20.99,21.0,20.98,21.0,30600.0,14.2324,14.2392,14.2257,14.2392,30600.0
2011-03-10 13:00:00,21.0,21.01,20.97,20.97,70200.0,14.2392,14.246,14.2189,14.2189,70200.0
2011-03-10 13:05:00,20.98,20.98,20.97,20.98,19400.0,14.2257,14.2257,14.2189,14.2257,19400.0
2011-03-10 13:10:00,20.97,20.98,20.96,20.96,47600.0,14.2189,14.2257,14.2121,14.2121,47600.0
2011-03-10 13:15:00,20.97,20.97,20.96,20.96,16200.0,14.2189,14.2189,14.2121,14.2121,16200.0
2011-03-10 13:20:00,20.96,20.97,20.95,20.96,54400.0,14.2121,14.2189,14.2053,14.2121,54400.0
2011-03-10 13:25:00,20.96,20.96,20.93,20.93,37900.0,14.2121,14.2121,14.1918,14.1918,37900.0
2011-03-10 13:30:00,20.93,20.93,20.89,20.89,107500.0,14.1918,14.1918,14.1646,14.1646,107500.0
2011-03-10 13:35:00,20.88,20.9,20.84,20.84,81700.0,14.1579,14.1714,14.1307,14.1307,81700.0
2011-03-10 13:40:00,20.83,20.87,20.83,20.84,44500.0,14.124,14.1511,14.124,14.1307,44500.0
2011-03-10 13:45:00,20.84,20.88,20.84,20.88,60400.0,14.1307,14.1579,14.1307,14.1579,60400.0
2011-03-10 13:50:00,20.88,20.89,20.84,20.84,49100.0,14.1579,14.1646,14.1307,14.1307,49100.0
2011-03-10 13:55:00,20.84,20.86,20.84,20.85,39700.0,14.1307,14.1443,14.1307,14.1375,39700.0
2011-03-10 14:00:00,20.86,20.87,20.84,20.86,30100.0,14.1443,14.1511,14.1307,14.1443,30100.0
2011-03-10 14:05:00,20.84,20.88,20.83,20.86,34200.0,14.1307,14.1579,14.124,14.1443,34200.0
2011-03-10 14:10:00,20.86,20.86,20.81,20.82,63300.0,14.1443,14.1443,14.1104,14.1172,63300.0
2011-03-10 14:15:00,20.82,20.83,20.8,20.83,38900.0,14.1172,14.124,14.1036,14.124,38900.0
2011-03-10 14:20:00,20.83,20.84,20.81,20.82,34700.0,14.124,14.1307,14.1104,14.1172,34700.0
2011-03-10 14:25:00,20.82,20.84,20.81,20.82,36600.0,14.1172,14.1307,14.1104,14.1172,36600.0
2011-03-10 14:30:00,20.81,20.83,20.81,20.82,16600.0,14.1104,14.124,14.1104,14.1172,16600.0
2011-03-10 14:35:00,20.82,20.86,20.82,20.85,46100.0,14.1172,14.1443,14.1172,14.1375,46100.0
2011-03-10 14:40:00,20.84,20.85,20.82,20.83,36100.0,14.1307,14.1375,14.1172,14.124,36100.0
2011-03-10 14:45:00,20.83,20.83,20.82,20.82,16300.0,14.124,14.124,14.1172,14.1172,16300.0
2011-03-10 14:50:00,20.82,20.85,20.81,20.85,60700.0,14.1172,14.1375,14.1104,14.1375,60700.0
2011-03-10 14:55:00,20.85,20.85,20.83,20.84,27300.0,14.1375,14.1375,14.124,14.1307,27300.0
2011-03-10 15:00:00,20.83,20.85,20.81,20.81,40300.0,14.124,14.1375,14.1104,14.1104,40300.0
2011-03-10 15:05:00,20.81,20.82,20.79,20.79,53700.0,14.1104,14.1172,14.0968,14.0968,53700.0
2011-03-10 15:10:00,20.79,20.8,20.78,20.79,53900.0,14.0968,14.1036,14.0901,14.0968,53900.0
2011-03-10 15:15:00,20.78,20.8,20.77,20.77,75100.0,14.0901,14.1036,14.0833,14.0833,75100.0
2011-03-10 15:20:00,20.78,20.78,20.76,20.76,46600.0,14.0901,14.0901,14.0765,14.0765,46600.0
2011-03-10 15:25:00,20.76,20.77,20.75,20.75,49100.0,14.0765,14.0833,14.0697,14.0697,49100.0
2011-03-10 15:30:00,20.75,20.78,20.74,20.78,102000.0,14.0697,14.0901,14.0629,14.0901,102000.0
2011-03-10 15:35:00,20.78,20.82,20.77,20.8,137400.0,14.0901,14.1172,14.0833,14.1036,137400.0
2011-03-10 15:40:00,20.81,20.83,20.8,20.8,97500.0,14.1104,14.124,14.1036,14.1036,97500.0
2011-03-10 15:45:00,20.81,20.81,20.79,20.79,169500.0,14.1104,14.1104,14.0968,14.0968,169500.0
2011-03-10 15:50:00,20.8,20.8,20.77,20.79,173100.0,14.1036,14.1036,14.0833,14.0968,173100.0
2011-03-10 15:55:00,20.78,20.8,20.78,20.79,457200.0,14.0901,14.1036,14.0901,14.0968,457200.0
2011-03-11 09:30:00,20.62,20.78,20.62,20.69,63900.0,13.9816,14.0901,13.9816,14.029,63900.0
2011-03-11 09:35:00,20.68,20.7,20.64,20.69,46400.0,14.0222,14.0358,13.9951,14.029,46400.0
2011-03-11 09:40:00,20.69,20.74,20.62,20.7,42200.0,14.029,14.0629,13.9816,14.0358,42200.0
2011-03-11 09:45:00,20.69,20.72,20.63,20.66,44500.0,14.029,14.0494,13.9883,14.0087,44500.0
2011-03-11 09:50:00,20.66,20.7,20.61,20.66,69800.0,14.0087,14.0358,13.9748,14.0087,69800.0
2011-03-11 09:55:00,20.67,20.68,20.62,20.63,54500.0,14.0155,14.0222,13.9816,13.9883,54500.0
2011-03-11 10:00:00,20.64,20.65,20.58,20.58,36000.0,13.9951,14.0019,13.9544,13.9544,36000.0
2011-03-11 10:05:00,20.58,20.59,20.56,20.57,19900.0,13.9544,13.9612,13.9409,13.9477,19900.0
2011-03-11 10:10:00,20.57,20.61,20.56,20.59,49500.0,13.9477,13.9748,13.9409,13.9612,49500.0
2011-03-11 10:15:00,20.59,20.62,20.58,20.61,28700.0,13.9612,13.9816,13.9544,13.9748,28700.0
2011-03-11 10:20:00,20.61,20.64,20.6,20.62,40900.0,13.9748,13.9951,13.968,13.9816,40900.0
2011-03-11 10:25:00,20.63,20.67,20.61,20.61,19000.0,13.9883,14.0155,13.9748,13.9748,19000.0
2011-03-11 10:30:00,20.61,20.64,20.6,20.6,23400.0,13.9748,13.9951,13.968,13.968,23400.0
2011-03-11 10:35:00,20.61,20.63,20.59,20.63,18800.0,13.9748,13.9883,13.9612,13.9883,18800.0
2011-03-11 10:40:00,20.63,20.66,20.6,20.65,121800.0,13.9883,14.0087,13.968,14.0019,121800.0
2011-03-11 10:45:00,20.65,20.7,20.64,20.69,27500.0,14.0019,14.0358,13.9951,14.029,27500.0
2011-03-11 10:50:00,20.68,20.71,20.66,20.7,22500.0,14.0222,14.0426,14.0087,14.0358,22500.0
2011-03-11 10:55:00,20.7,20.71,20.68,20.7,11100.0,14.0358,14.0426,14.0222,14.0358,11100.0
2011-03-11 11:00:00,20.7,20.7,20.67,20.68,20200.0,14.0358,14.0358,14.0155,14.0222,20200.0
2011-03-11 11:05:00,20.68,20.68,20.63,20.66,17800.0,14.0222,14.0222,13.9883,14.0087,17800.0
2011-03-11 11:10:00,20.66,20.68,20.62,20.62,33000.0,14.0087,14.0222,13.9816,13.9816,33000.0
2011-03-11 11:15:00,20.62,20.62,20.61,20.61,7400.0,13.9816,13.9816,13.9748,13.9748,7400.0
2011-03-11 11:20:00,20.61,20.65,20.61,20.65,29100.0,13.9748,14.0019,13.9748,14.0019,29100.0
2011-03-11 11:25:00,20.65,20.68,20.65,20.66,26100.0,14.0019,14.0222,14.0019,14.0087,26100.0
2011-03-11 11:30:00,20.66,20.69,20.66,20.69,10600.0,14.0087,14.029,14.0087,14.029,10600.0
2011-03-11 11:35:00,20.69,20.72,20.69,20.71,6800.0,14.029,14.0494,14.029,14.0426,6800.0
2011-03-11 11:40:00,20.7,20.73,20.7,20.73,29400.0,14.0358,14.0561,14.0358,14.0561,29400.0
2011-03-11 11:45:00,20.72,20.74,20.72,20.73,7800.0,14.0494,14.0629,14.0494,14.0561,7800.0
2011-03-11 11:50:00,20.72,20.73,20.7,20.73,10300.0,14.0494,14.0561,14.0358,14.0561,10300.0
2011-03-11 11:55:00,20.74,20.76,20.73,20.74,21600.0,14.0629,14.0765,14.0561,14.0629,21600.0
2011-03-11 12:00:00,20.73,20.77,20.73,20.76,14500.0,14.0561,14.0833,14.0561,14.0765,14500.0
2011-03-11 12:05:00,20.76,20.76,20.74,20.74,10000.0,14.0765,14.0765,14.0629,14.0629,10000.0
2011-03-11 12:10:00,20.74,20.79,20.74,20.79,37000.0,14.0629,14.0968,14.0629,14.0968,37000.0
2011-03-11 12:15:00,20.79,20.79,20.77,20.77,27800.0,14.0968,14.0968,14.0833,14.0833,27800.0
2011-03-11 12:20:00,20.77,20.8,20.76,20.78,21400.0,14.0833,14.1036,14.0765,14.0901,21400.0
2011-03-11 12:25:00,20.78,20.82,20.78,20.8,24600.0,14.0901,14.1172,14.0901,14.1036,24600.0
2011-03-11 12:30:00,20.8,20.8,20.79,20.8,4200.0,14.1036,14.1036,14.0968,14.1036,4200.0
2011-03-11 12:35:00,20.8,20.82,20.79,20.82,11500.0,14.1036,14.1172,14.0968,14.1172,11500.0
2011-03-11 12:40:00,20.82,20.83,20.81,20.83,5400.0,14.1172,14.124,14.1104,14.124,5400.0
2011-03-11 12:45:00,20.83,20.83,20.81,20.82,11800.0,14.124,14.124,14.1104,14.1172,11800.0
2011-03-11 12:50:00,20.82,20.85,20.82,20.84,14400.0,14.1172,14.1375,14.1172,14.1307,14400.0
2011-03-11 12:55:00,20.85,20.85,20.83,20.83,7200.0,14.1375,14.1375,14.124,14.124,7200.0
2011-03-11 13:00:00,20.83,20.83,20.82,20.83,2800.0,14.124,14.124,14.1172,14.124,2800.0
2011-03-11 13:05:00,20.82,20.83,20.82,20.83,6800.0,14.1172,14.124,14.1172,14.124,6800.0
2011-03-11 13:10:00,20.83,20.83,20.8,20.8,11300.0,14.124,14.124,14.1036,14.1036,11300.0
2011-03-11 13:15:00,20.8,20.82,20.79,20.82,34500.0,14.1036,14.1172,14.0968,14.1172,34500.0
2011-03-11 13:20:00,20.81,20.81,20.79,20.81,20400.0,14.1104,14.1104,14.0968,14.1104,20400.0
2011-03-11 13:25:00,20.81,20.82,20.8,20.8,4600.0,14.1104,14.1172,14.1036,14.1036,4600.0
2011-03-11 13:30:00,20.8,20.81,20.79,20.8,12700.0,14.1036,14.1104,14.0968,14.1036,12700.0
2011-03-11 13:35:00,20.8,20.81,20.79,20.79,17000.0,14.1036,14.1104,14.0968,14.0968,17000.0
2011-03-11 13:40:00,20.79,20.8,20.79,20.8,3600.0,14.0968,14.1036,14.0968,14.1036,3600.0
2011-03-11 13:45:00,20.8,20.81,20.79,20.81,13900.0,14.1036,14.1104,14.0968,14.1104,13900.0
2011-03-11 13:50:00,20.82,20.82,20.8,20.81,4100.0,14.1172,14.1172,14.1036,14.1104,4100.0
2011-03-11 13:55:00,20.8,20.81,20.8,20.81,2100.0,14.1036,14.1104,14.1036,14.1104,2100.0
2011-03-11 14:00:00,20.81,20.82,20.8,20.82,19700.0,14.1104,14.1172,14.1036,14.1172,19700.0
2011-03-11 14:05:00,20.81,20.82,20.8,20.8,8100.0,14.1104,14.1172,14.1036,14.1036,8100.0
2011-03-11 14:10:00,20.8,20.81,20.8,20.8,6600.0,14.1036,14.1104,14.1036,14.1036,6600.0
2011-03-11 14:15:00,20.82,20.84,20.82,20.84,15200.0,14.1172,14.1307,14.1172,14.1307,15200.0
2011-03-11 14:20:00,20.84,20.84,20.83,20.84,6200.0,14.1307,14.1307,14.124,14.1307,6200.0
2011-03-11 14:25:00,20.84,20.86,20.83,20.85,24100.0,14.1307,14.1443,14.124,14.1375,24100.0
2011-03-11 14:30:00,20.84,20.87,20.84,20.86,22800.0,14.1307,14.1511,14.1307,14.1443,22800.0
2011-03-11 14:35:00,20.86,20.87,20.86,20.86,20800.0,14.1443,14.1511,14.1443,14.1443,20800.0
2011-03-11 14:40:00,20.86,20.87,20.85,20.87,13700.0,14.1443,14.1511,14.1375,14.1511,13700.0
2011-03-11 14:45:00,20.87,20.87,20.86,20.87,12800.0,14.1511,14.1511,14.1443,14.1511,12800.0
2011-03-11 14:50:00,20.87,20.89,20.86,20.88,40600.0,14.1511,14.1646,14.1443,14.1579,40600.0
2011-03-11 14:55:00,20.88,20.89,20.88,20.89,7900.0,14.1579,14.1646,14.1579,14.1646,7900.0
2011-03-11 15:00:00,20.89,20.91,20.88,20.9,20300.0,14.1646,14.1782,14.1579,14.1714,20300.0
2011-03-11 15:05:00,20.91,20.92,20.9,20.92,30400.0,14.1782,14.185,14.1714,14.185,30400.0
2011-03-11 15:10:00,20.91,20.92,20.88,20.91,50200.0,14.1782,14.185,14.1579,14.1782,50200.0
2011-03-11 15:15:00,20.91,20.92,20.9,20.9,17800.0,14.1782,14.185,14.1714,14.1714,17800.0
2011-03-11 15:20:00,20.9,20.93,20.9,20.93,28400.0,14.1714,14.1918,14.1714,14.1918,28400.0
2011-03-11 15:25:00,20.92,20.93,20.89,20.89,39200.0,14.185,14.1918,14.1646,14.1646,39200.0
2011-03-11 15:30:00,20.89,20.9,20.8,20.8,370600.0,14.1646,14.1714,14.1036,14.1036,370600.0
2011-03-11 15:35:00,20.81,20.83,20.8,20.82,109300.0,14.1104,14.124,14.1036,14.1172,109300.0
2011-03-11 15:40:00,20.81,20.84,20.81,20.84,47300.0,14.1104,14.1307,14.1104,14.1307,47300.0
2011-03-11 15:45:00,20.84,20.86,20.82,20.86,154800.0,14.1307,14.1443,14.1172,14.1443,154800.0
2011-03-11 15:50:00,20.86,20.88,20.84,20.87,154600.0,14.1443,14.1579,14.1307,14.1511,154600.0
2011-03-11 15:55:00,20.87,20.88,20.84,20.84,234300.0,14.1511,14.1579,14.1307,14.1307,234300.0
2011-03-14 09:30:00,20.67,20.68,20.58,20.6,45200.0,14.0155,14.0222,13.9544,13.968,45200.0
2011-03-14 09:35:00,20.61,20.69,20.61,20.64,28600.0,13.9748,14.029,13.9748,13.9951,28600.0
2011-03-14 09:40:00,20.66,20.7,20.64,20.66,62700.0,14.0087,14.0358,13.9951,14.0087,62700.0
2011-03-14 09:45:00,20.67,20.72,20.63,20.72,57200.0,14.0155,14.0494,13.9883,14.0494,57200.0
2011-03-14 09:50:00,20.71,20.75,20.71,20.73,12400.0,14.0426,14.0697,14.0426,14.0561,12400.0
2011-03-14 09:55:00,20.72,20.74,20.67,20.67,33600.0,14.0494,14.0629,14.0155,14.0155,33600.0
2011-03-14 10:00:00,20.68,20.7,20.67,20.67,20300.0,14.0222,14.0358,14.0155,14.0155,20300.0
2011-03-14 10:05:00,20.67,20.68,20.64,20.65,37800.0,14.0155,14.0222,13.9951,14.0019,37800.0
2011-03-14 10:10:00,20.65,20.66,20.63,20.66,27800.0,14.0019,14.0087,13.9883,14.0087,27800.0
2011-03-14 10:15:00,20.65,20.66,20.61,20.61,18300.0,14.0019,14.0087,13.9748,13.9748,18300.0
2011-03-14 10:20:00,20.62,20.64,20.61,20.61,30500.0,13.9816,13.9951,13.9748,13.9748,30500.0
2011-03-14 10:25:00,20.61,20.62,20.59,20.61,48700.0,13.9748,13.9816,13.9612,13.9748,48700.0
2011-03-14 10:30:00,20.62,20.62,20.53,20.55,147500.0,13.9816,13.9816,13.9205,13.9341,147500.0
2011-03-14 10:35:00,20.55,20.61,20.54,20.6,48700.0,13.9341,13.9748,13.9273,13.968,48700.0
2011-03-14 10:40:00,20.6,20.65,20.58,20.64,34200.0,13.968,14.0019,13.9544,13.9951,34200.0
2011-03-14 10:45:00,20.65,20.65,20.63,20.65,22800.0,14.0019,14.0019,13.9883,14.0019,22800.0
2011-03-14 10:50:00,20.65,20.65,20.62,20.64,30300.0,14.0019,14.0019,13.9816,13.9951,30300.0
2011-03-14 10:55:00,20.64,20.64,20.59,20.61,27900.0,13.9951,13.9951,13.9612,13.9748,27900.0
2011-03-14 11:00:00,20.61,20.62,20.58,20.6,24600.0,13.9748,13.9816,13.9544,13.968,24600.0
2011-03-14 11:05:00,20.61,20.62,20.58,20.59,43300.0,13.9748,13.9816,13.9544,13.9612,43300.0
2011-03-14 11:10:00,20.59,20.6,20.57,20.59,28400.0,13.9612,13.968,13.9477,13.9612,28400.0
2011-03-14 11:15:00,20.59,20.6,20.55,20.58,67300.0,13.9612,13.968,13.9341,13.9544,67300.0
2011-03-14 11:20:00,20.58,20.61,20.57,20.61,42000.0,13.9544,13.9748,13.9477,13.9748,42000.0
2011-03-14 11:25:00,20.61,20.61,20.57,20.57,24900.0,13.9748,13.9748,13.9477,13.9477,24900.0
2011-03-14 11:30:00,20.57,20.58,20.53,20.54,74200.0,13.9477,13.9544,13.9205,13.9273,74200.0
2011-03-14 11:35:00,20.53,20.54,20.52,20.53,34700.0,13.9205,13.9273,13.9138,13.9205,34700.0
2011-03-14 11:40:00,20.52,20.55,20.52,20.52,30100.0,13.9138,13.9341,13.9138,13.9138,30100.0
2011-03-14 11:45:00,20.52,20.55,20.5,20.5,53400.0,13.9138,13.9341,13.9002,13.9002,53400.0
2011-03-14 11:50:00,20.5,20.51,20.48,20.49,36200.0,13.9002,13.907,13.8866,13.8934,36200.0
2011-03-14 11:55:00,20.49,20.51,20.48,20.51,22000.0,13.8934,13.907,13.8866,13.907,22000.0
2011-03-14 12:00:00,20.51,20.52,20.48,20.5,47600.0,13.907,13.9138,13.8866,13.9002,47600.0
2011-03-14 12:05:00,20.5,20.51,20.5,20.5,12100.0,13.9002,13.907,13.9002,13.9002,12100.0
2011-03-14 12:10:00,20.5,20.51,20.5,20.5,8900.0,13.9002,13.907,13.9002,13.9002,8900.0
2011-03-14 12:15:00,20.5,20.5,20.48,20.49,26200.0,13.9002,13.9002,13.8866,13.8934,26200.0
2011-03-14 12:20:00,20.48,20.51,20.48,20.49,31700.0,13.8866,13.907,13.8866,13.8934,31700.0
2011-03-14 12:25:00,20.49,20.5,20.48,20.5,20100.0,13.8934,13.9002,13.8866,13.9002,20100.0
2011-03-14 12:30:00,20.5,20.5,20.49,20.49,6500.0,13.9002,13.9002,13.8934,13.8934,6500.0
2011-03-14 12:35:00,20.49,20.49,20.47,20.47,21000.0,13.8934,13.8934,13.8799,13.8799,21000.0
2011-03-14 12:40:00,20.47,20.49,20.46,20.49,13400.0,13.8799,13.8934,13.8731,13.8934,13400.0
2011-03-14 12:45:00,20.48,20.51,20.48,20.48,63000.0,13.8866,13.907,13.8866,13.8866,63000.0
2011-03-14 12:50:00,20.49,20.49,20.48,20.48,4800.0,13.8934,13.8934,13.8866,13.8866,4800.0
2011-03-14 12:55:00,20.48,20.5,20.47,20.5,29100.0,13.8866,13.9002,13.8799,13.9002,29100.0
2011-03-14 13:00:00,20.5,20.5,20.49,20.49,18600.0,13.9002,13.9002,13.8934,13.8934,18600.0
2011-03-14 13:05:00,20.5,20.52,20.49,20.5,41100.0,13.9002,13.9138,13.8934,13.9002,41100.0
2011-03-14 13:10:00,20.51,20.52,20.5,20.52,9500.0,13.907,13.9138,13.9002,13.9138,9500.0
2011-03-14 13:15:00,20.52,20.52,20.51,20.51,5500.0,13.9138,13.9138,13.907,13.907,5500.0
2011-03-14 13:20:00,20.52,20.52,20.51,20.52,7200.0,13.9138,13.9138,13.907,13.9138,7200.0
2011-03-14 13:25:00,20.51,20.52,20.51,20.51,8400.0,13.907,13.9138,13.907,13.907,8400.0
2011-03-14 13:30:00,20.51,20.52,20.5,20.5,19600.0,13.907,13.9138,13.9002,13.9002,19600.0
2011-03-14 13:35:00,20.5,20.52,20.49,20.5,32500.0,13.9002,13.9138,13.8934,13.9002,32500.0
2011-03-14 13:40:00,20.5,20.52,20.5,20.52,11600.0,13.9002,13.9138,13.9002,13.9138,11600.0
2011-03-14 13:45:00,20.52,20.52,20.5,20.5,13200.0,13.9138,13.9138,13.9002,13.9002,13200.0
2011-03-14 13:50:00,20.5,20.52,20.5,20.52,52500.0,13.9002,13.9138,13.9002,13.9138,52500.0
2011-03-14 13:55:00,20.52,20.52,20.49,20.49,18700.0,13.9138,13.9138,13.8934,13.8934,18700.0
2011-03-14 14:00:00,20.49,20.5,20.49,20.49,5400.0,13.8934,13.9002,13.8934,13.8934,5400.0
2011-03-14 14:05:00,20.49,20.52,20.49,20.52,69500.0,13.8934,13.9138,13.8934,13.9138,69500.0
2011-03-14 14:10:00,20.52,20.52,20.51,20.51,16000.0,13.9138,13.9138,13.907,13.907,16000.0
2011-03-14 14:15:00,20.51,20.52,20.51,20.51,10300.0,13.907,13.9138,13.907,13.907,10300.0
2011-03-14 14:20:00,20.51,20.53,20.51,20.53,52400.0,13.907,13.9205,13.907,13.9205,52400.0
2011-03-14 14:25:00,20.52,20.54,20.5,20.54,60800.0,13.9138,13.9273,13.9002,13.9273,60800.0
2011-03-14 14:30:00,20.54,20.54,20.51,20.51,20300.0,13.9273,13.9273,13.907,13.907,20300.0
2011-03-14 14:35:00,20.51,20.52,20.5,20.5,24400.0,13.907,13.9138,13.9002,13.9002,24400.0
2011-03-14 14:40:00,20.5,20.51,20.5,20.5,9200.0,13.9002,13.907,13.9002,13.9002,9200.0
2011-03-14 14:45:00,20.5,20.51,20.5,20.5,8600.0,13.9002,13.907,13.9002,13.9002,8600.0
2011-03-14 14:50:00,20.5,20.51,20.48,20.48,29500.0,13.9002,13.907,13.8866,13.8866,29500.0
2011-03-14 14:55:00,20.48,20.49,20.48,20.48,10100.0,13.8866,13.8934,13.8866,13.8866,10100.0
2011-03-14 15:00:00,20.48,20.51,20.48,20.48,60400.0,13.8866,13.907,13.8866,13.8866,60400.0
2011-03-14 15:05:00,20.49,20.51,20.49,20.5,48700.0,13.8934,13.907,13.8934,13.9002,48700.0
2011-03-14 15:10:00,20.5,20.52,20.5,20.52,51400.0,13.9002,13.9138,13.9002,13.9138,51400.0
2011-03-14 15:15:00,20.52,20.52,20.5,20.5,33100.0,13.9138,13.9138,13.9002,13.9002,33100.0
2011-03-14 15:20:00,20.51,20.52,20.5,20.51,54400.0,13.907,13.9138,13.9002,13.907,54400.0
2011-03-14 15:25:00,20.51,20.53,20.5,20.52,98100.0,13.907,13.9205,13.9002,13.9138,98100.0
2011-03-14 15:30:00,20.53,20.56,20.52,20.56,71600.0,13.9205,13.9409,13.9138,13.9409,71600.0
2011-03-14 15:35:00,20.55,20.58,20.55,20.56,40600.0,13.9341,13.9544,13.9341,13.9409,40600.0
2011-03-14 15:40:00,20.56,20.61,20.55,20.61,106500.0,13.9409,13.9748,13.9341,13.9748,106500.0
2011-03-14 15:45:00,20.6,20.61,20.57,20.57,93100.0,13.968,13.9748,13.9477,13.9477,93100.0
2011-03-14 15:50:00,20.57,20.59,20.55,20.58,96600.0,13.9477,13.9612,13.9341,13.9544,96600.0
2011-03-14 15:55:00,20.59,20.59,20.57,20.58,154700.0,13.9612,13.9612,13.9477,13.9544,154700.0
2011-03-15 09:30:00,20.11,20.22,20.11,20.14,83000.0,13.6358,13.7103,13.6358,13.6561,83000.0
2011-03-15 09:35:00,20.14,20.19,20.12,20.14,64100.0,13.6561,13.69,13.6425,13.6561,64100.0
2011-03-15 09:40:00,20.14,20.21,20.12,20.17,52700.0,13.6561,13.7036,13.6425,13.6764,52700.0
2011-03-15 09:45:00,20.17,20.21,20.16,20.16,43700.0,13.6764,13.7036,13.6697,13.6697,43700.0
2011-03-15 09:50:00,20.17,20.18,20.12,20.15,37000.0,13.6764,13.6832,13.6425,13.6629,37000.0
2011-03-15 09:55:00,20.16,20.17,20.12,20.13,51100.0,13.6697,13.6764,13.6425,13.6493,51100.0
2011-03-15 10:00:00,20.13,20.16,20.11,20.15,42100.0,13.6493,13.6697,13.6358,13.6629,42100.0
2011-03-15 10:05:00,20.15,20.21,20.15,20.2,114200.0,13.6629,13.7036,13.6629,13.6968,114200.0
2011-03-15 10:10:00,20.21,20.25,20.18,20.25,66300.0,13.7036,13.7307,13.6832,13.7307,66300.0
2011-03-15 10:15:00,20.26,20.26,20.22,20.24,36900.0,13.7375,13.7375,13.7103,13.7239,36900.0
2011-03-15 10:20:00,20.24,20.3,20.23,20.3,38800.0,13.7239,13.7646,13.7171,13.7646,38800.0
2011-03-15 10:25:00,20.3,20.35,20.3,20.35,43600.0,13.7646,13.7985,13.7646,13.7985,43600.0
2011-03-15 10:30:00,20.35,20.36,20.31,20.32,27100.0,13.7985,13.8053,13.7714,13.7781,27100.0
2011-03-15 10:35:00,20.32,20.35,20.31,20.34,17600.0,13.7781,13.7985,13.7714,13.7917,17600.0
2011-03-15 10:40:00,20.34,20.37,20.33,20.35,38800.0,13.7917,13.812,13.7849,13.7985,38800.0
2011-03-15 10:45:00,20.35,20.35,20.31,20.31,20900.0,13.7985,13.7985,13.7714,13.7714,20900.0
2011-03-15 10:50:00,20.31,20.34,20.3,20.32,34500.0,13.7714,13.7917,13.7646,13.7781,34500.0
2011-03-15 10:55:00,20.31,20.34,20.29,20.33,62400.0,13.7714,13.7917,13.7578,13.7849,62400.0
2011-03-15 11:00:00,20.32,20.32,20.3,20.3,15100.0,13.7781,13.7781,13.7646,13.7646,15100.0
2011-03-15 11:05:00,20.3,20.31,20.29,20.3,6500.0,13.7646,13.7714,13.7578,13.7646,6500.0
2011-03-15 11:10:00,20.3,20.33,20.29,20.32,19300.0,13.7646,13.7849,13.7578,13.7781,19300.0
2011-03-15 11:15:00,20.32,20.34,20.29,20.33,38500.0,13.7781,13.7917,13.7578,13.7849,38500.0
2011-03-15 11:20:00,20.32,20.33,20.3,20.32,33600.0,13.7781,13.7849,13.7646,13.7781,33600.0
2011-03-15 11:25:00,20.32,20.34,20.32,20.34,10600.0,13.7781,13.7917,13.7781,13.7917,10600.0
2011-03-15 11:30:00,20.34,20.34,20.32,20.33,10700.0,13.7917,13.7917,13.7781,13.7849,10700.0
2011-03-15 11:35:00,20.32,20.33,20.3,20.32,16600.0,13.7781,13.7849,13.7646,13.7781,16600.0
2011-03-15 11:40:00,20.32,20.33,20.3,20.33,16400.0,13.7781,13.7849,13.7646,13.7849,16400.0
2011-03-15 11:45:00,20.32,20.33,20.3,20.32,20500.0,13.7781,13.7849,13.7646,13.7781,20500.0
2011-03-15 11:50:00,20.31,20.31,20.29,20.3,8600.0,13.7714,13.7714,13.7578,13.7646,8600.0
2011-03-15 11:55:00,20.3,20.32,20.3,20.32,9900.0,13.7646,13.7781,13.7646,13.7781,9900.0
2011-03-15 12:00:00,20.32,20.34,20.3,20.31,20200.0,13.7781,13.7917,13.7646,13.7714,20200.0
2011-03-15 12:05:00,20.32,20.33,20.31,20.33,9100.0,13.7781,13.7849,13.7714,13.7849,9100.0
2011-03-15 12:10:00,20.33,20.33,20.32,20.33,5100.0,13.7849,13.7849,13.7781,13.7849,5100.0
2011-03-15 12:15:00,20.32,20.33,20.32,20.32,8700.0,13.7781,13.7849,13.7781,13.7781,8700.0
2011-03-15 12:20:00,20.32,20.32,20.31,20.32,7800.0,13.7781,13.7781,13.7714,13.7781,7800.0
2011-03-15 12:25:00,20.32,20.35,20.31,20.35,18800.0,13.7781,13.7985,13.7714,13.7985,18800.0
2011-03-15 12:30:00,20.34,20.34,20.31,20.31,24800.0,13.7917,13.7917,13.7714,13.7714,24800.0
2011-03-15 12:35:00,20.31,20.31,20.3,20.3,5400.0,13.7714,13.7714,13.7646,13.7646,5400.0
2011-03-15 12:40:00,20.3,20.31,20.28,20.29,7000.0,13.7646,13.7714,13.751,13.7578,7000.0
2011-03-15 12:45:00,20.29,20.29,20.25,20.26,27700.0,13.7578,13.7578,13.7307,13.7375,27700.0
2011-03-15 12:50:00,20.26,20.27,20.26,20.27,5500.0,13.7375,13.7442,13.7375,13.7442,5500.0
2011-03-15 12:55:00,20.27,20.27,20.26,20.27,7800.0,13.7442,13.7442,13.7375,13.7442,7800.0
2011-03-15 13:00:00,20.27,20.27,20.25,20.27,38900.0,13.7442,13.7442,13.7307,13.7442,38900.0
2011-03-15 13:05:00,20.27,20.27,20.24,20.26,29000.0,13.7442,13.7442,13.7239,13.7375,29000.0
2011-03-15 13:10:00,20.25,20.26,20.24,20.26,45400.0,13.7307,13.7375,13.7239,13.7375,45400.0
2011-03-15 13:15:00,20.25,20.25,20.22,20.22,49800.0,13.7307,13.7307,13.7103,13.7103,49800.0
2011-03-15 13:20:00,20.21,20.25,20.21,20.24,51600.0,13.7036,13.7307,13.7036,13.7239,51600.0
2011-03-15 13:25:00,20.23,20.24,20.21,20.21,36400.0,13.7171,13.7239,13.7036,13.7036,36400.0
2011-03-15 13:30:00,20.21,20.24,20.21,20.23,35300.0,13.7036,13.7239,13.7036,13.7171,35300.0
2011-03-15 13:35:00,20.23,20.24,20.23,20.23,13500.0,13.7171,13.7239,13.7171,13.7171,13500.0
2011-03-15 13:40:00,20.23,20.24,20.2,20.21,64100.0,13.7171,13.7239,13.6968,13.7036,64100.0
2011-03-15 13:45:00,20.2,20.21,20.18,20.21,41600.0,13.6968,13.7036,13.6832,13.7036,41600.0
2011-03-15 13:50:00,20.21,20.21,20.2,20.2,18800.0,13.7036,13.7036,13.6968,13.6968,18800.0
2011-03-15 13:55:00,20.2,20.22,20.19,20.22,40600.0,13.6968,13.7103,13.69,13.7103,40600.0
2011-03-15 14:00:00,20.22,20.25,20.21,20.25,51200.0,13.7103,13.7307,13.7036,13.7307,51200.0
2011-03-15 14:05:00,20.25,20.25,20.24,20.24,29600.0,13.7307,13.7307,13.7239,13.7239,29600.0
2011-03-15 14:10:00,20.24,20.25,20.23,20.24,57100.0,13.7239,13.7307,13.7171,13.7239,57100.0
2011-03-15 14:15:00,20.24,20.26,20.21,20.22,112300.0,13.7239,13.7375,13.7036,13.7103,112300.0
2011-03-15 14:20:00,20.22,20.28,20.22,20.26,169400.0,13.7103,13.751,13.7103,13.7375,169400.0
2011-03-15 14:25:00,20.25,20.27,20.25,20.26,97900.0,13.7307,13.7442,13.7307,13.7375,97900.0
2011-03-15 14:30:00,20.26,20.31,20.26,20.3,40400.0,13.7375,13.7714,13.7375,13.7646,40400.0
2011-03-15 14:35:00,20.29,20.32,20.29,20.32,10300.0,13.7578,13.7781,13.7578,13.7781,10300.0
2011-03-15 14:40:00,20.32,20.33,20.31,20.33,12100.0,13.7781,13.7849,13.7714,13.7849,12100.0
2011-03-15 14:45:00,20.33,20.35,20.33,20.35,7400.0,13.7849,13.7985,13.7849,13.7985,7400.0
2011-03-15 14:50:00,20.35,20.37,20.34,20.36,35800.0,13.7985,13.812,13.7917,13.8053,35800.0
2011-03-15 14:55:00,20.36,20.38,20.34,20.34,40800.0,13.8053,13.8188,13.7917,13.7917,40800.0
2011-03-15 15:00:00,20.34,20.38,20.33,20.37,31800.0,13.7917,13.8188,13.7849,13.812,31800.0
2011-03-15 15:05:00,20.37,20.39,20.37,20.39,10500.0,13.812,13.8256,13.812,13.8256,10500.0
2011-03-15 15:10:00,20.39,20.39,20.38,20.38,6600.0,13.8256,13.8256,13.8188,13.8188,6600.0
2011-03-15 15:15:00,20.39,20.4,20.38,20.39,15000.0,13.8256,13.8324,13.8188,13.8256,15000.0
2011-03-15 15:20:00,20.4,20.43,20.37,20.37,61900.0,13.8324,13.8527,13.812,13.812,61900.0
2011-03-15 15:25:00,20.37,20.37,20.36,20.37,7500.0,13.812,13.812,13.8053,13.812,7500.0
2011-03-15 15:30:00,20.37,20.37,20.34,20.35,28700.0,13.812,13.812,13.7917,13.7985,28700.0
2011-03-15 15:35:00,20.35,20.36,20.33,20.36,41600.0,13.7985,13.8053,13.7849,13.8053,41600.0
2011-03-15 15:40:00,20.36,20.39,20.35,20.39,34200.0,13.8053,13.8256,13.7985,13.8256,34200.0
2011-03-15 15:45:00,20.38,20.39,20.33,20.33,49500.0,13.8188,13.8256,13.7849,13.7849,49500.0
2011-03-15 15:50:00,20.34,20.35,20.32,20.34,80900.0,13.7917,13.7985,13.7781,13.7917,80900.0
2011-03-15 15:55:00,20.34,20.35,20.29,20.3,126200.0,13.7917,13.7985,13.7578,13.7646,126200.0
2011-03-16 09:30:00,20.24,20.41,20.2,20.4,105900.0,13.7239,13.8392,13.6968,13.8324,105900.0
2011-03-16 09:35:00,20.41,20.53,20.4,20.51,164100.0,13.8392,13.9205,13.8324,13.907,164100.0
2011-03-16 09:40:00,20.52,20.62,20.51,20.61,147100.0,13.9138,13.9816,13.907,13.9748,147100.0
2011-03-16 09:45:00,20.61,20.62,20.5,20.51,114900.0,13.9748,13.9816,13.9002,13.907,114900.0
2011-03-16 09:50:00,20.52,20.56,20.51,20.54,119000.0,13.9138,13.9409,13.907,13.9273,119000.0
2011-03-16 09:55:00,20.53,20.54,20.5,20.51,58900.0,13.9205,13.9273,13.9002,13.907,58900.0
2011-03-16 10:00:00,20.5,20.52,20.5,20.51,86000.0,13.9002,13.9138,13.9002,13.907,86000.0
2011-03-16 10:05:00,20.5,20.51,20.46,20.48,105600.0,13.9002,13.907,13.8731,13.8866,105600.0
2011-03-16 10:10:00,20.48,20.49,20.39,20.39,66700.0,13.8866,13.8934,13.8256,13.8256,66700.0
2011-03-16 10:15:00,20.38,20.42,20.36,20.37,96200.0,13.8188,13.846,13.8053,13.812,96200.0
2011-03-16 10:20:00,20.37,20.38,20.34,20.37,74100.0,13.812,13.8188,13.7917,13.812,74100.0
2011-03-16 10:25:00,20.37,20.38,20.35,20.35,66600.0,13.812,13.8188,13.7985,13.7985,66600.0
2011-03-16 10:30:00,20.36,20.37,20.31,20.33,84500.0,13.8053,13.812,13.7714,13.7849,84500.0
2011-03-16 10:35:00,20.34,20.37,20.3,20.37,60700.0,13.7917,13.812,13.7646,13.812,60700.0
2011-03-16 10:40:00,20.37,20.38,20.34,20.37,45700.0,13.812,13.8188,13.7917,13.812,45700.0
2011-03-16 10:45:00,20.36,20.37,20.33,20.35,57700.0,13.8053,13.812,13.7849,13.7985,57700.0
2011-03-16 10:50:00,20.36,20.36,20.33,20.33,75500.0,13.8053,13.8053,13.7849,13.7849,75500.0
2011-03-16 10:55:00,20.33,20.34,20.26,20.27,89300.0,13.7849,13.7917,13.7375,13.7442,89300.0
2011-03-16 11:00:00,20.27,20.28,20.1,20.14,271500.0,13.7442,13.751,13.629,13.6561,271500.0
2011-03-16 11:05:00,20.15,20.26,20.05,20.24,193200.0,13.6629,13.7375,13.5951,13.7239,193200.0
2011-03-16 11:10:00,20.23,20.3,20.2,20.26,140600.0,13.7171,13.7646,13.6968,13.7375,140600.0
2011-03-16 11:15:00,20.27,20.33,20.24,20.29,70500.0,13.7442,13.7849,13.7239,13.7578,70500.0
2011-03-16 11:20:00,20.29,20.32,20.28,20.31,48900.0,13.7578,13.7781,13.751,13.7714,48900.0
2011-03-16 11:25:00,20.31,20.35,20.3,20.33,53100.0,13.7714,13.7985,13.7646,13.7849,53100.0
2011-03-16 11:30:00,20.34,20.39,20.34,20.38,46800.0,13.7917,13.8256,13.7917,13.8188,46800.0
2011-03-16 11:35:00,20.38,20.39,20.34,20.37,29200.0,13.8188,13.8256,13.7917,13.812,29200.0
2011-03-16 11:40:00,20.37,20.38,20.33,20.34,62400.0,13.812,13.8188,13.7849,13.7917,62400.0
2011-03-16 11:45:00,20.33,20.34,20.3,20.34,55800.0,13.7849,13.7917,13.7646,13.7917,55800.0
2011-03-16 11:50:00,20.34,20.34,20.32,20.33,40400.0,13.7917,13.7917,13.7781,13.7849,40400.0
2011-03-16 11:55:00,20.34,20.34,20.32,20.33,21000.0,13.7917,13.7917,13.7781,13.7849,21000.0
2011-03-16 12:00:00,20.34,20.35,20.3,20.31,48200.0,13.7917,13.7985,13.7646,13.7714,48200.0
2011-03-16 12:05:00,20.3,20.33,20.29,20.33,52300.0,13.7646,13.7849,13.7578,13.7849,52300.0
2011-03-16 12:10:00,20.33,20.35,20.3,20.3,49700.0,13.7849,13.7985,13.7646,13.7646,49700.0
2011-03-16 12:15:00,20.31,20.33,20.26,20.3,79400.0,13.7714,13.7849,13.7375,13.7646,79400.0
2011-03-16 12:20:00,20.3,20.32,20.3,20.31,14100.0,13.7646,13.7781,13.7646,13.7714,14100.0
2011-03-16 12:25:00,20.31,20.37,20.31,20.37,26800.0,13.7714,13.812,13.7714,13.812,26800.0
2011-03-16 12:30:00,20.37,20.38,20.34,20.35,98400.0,13.812,13.8188,13.7917,13.7985,98400.0
2011-03-16 12:35:00,20.35,20.35,20.3,20.31,30600.0,13.7985,13.7985,13.7646,13.7714,30600.0
2011-03-16 12:40:00,20.31,20.36,20.31,20.34,30900.0,13.7714,13.8053,13.7714,13.7917,30900.0
2011-03-16 12:45:00,20.34,20.38,20.34,20.36,49500.0,13.7917,13.8188,13.7917,13.8053,49500.0
2011-03-16 12:50:00,20.37,20.38,20.35,20.37,29000.0,13.812,13.8188,13.7985,13.812,29000.0
2011-03-16 12:55:00,20.38,20.45,20.38,20.45,32000.0,13.8188,13.8663,13.8188,13.8663,32000.0
2011-03-16 13:00:00,20.45,20.48,20.44,20.47,56000.0,13.8663,13.8866,13.8595,13.8799,56000.0
2011-03-16 13:05:00,20.48,20.48,20.45,20.47,56200.0,13.8866,13.8866,13.8663,13.8799,56200.0
2011-03-16 13:10:00,20.46,20.47,20.44,20.45,32800.0,13.8731,13.8799,13.8595,13.8663,32800.0
2011-03-16 13:15:00,20.45,20.47,20.44,20.47,46500.0,13.8663,13.8799,13.8595,13.8799,46500.0
2011-03-16 13:20:00,20.48,20.5,20.45,20.45,83400.0,13.8866,13.9002,13.8663,13.8663,83400.0
2011-03-16 13:25:00,20.46,20.46,20.44,20.45,32900.0,13.8731,13.8731,13.8595,13.8663,32900.0
2011-03-16 13:30:00,20.44,20.45,20.38,20.39,47800.0,13.8595,13.8663,13.8188,13.8256,47800.0
2011-03-16 13:35:00,20.39,20.4,20.36,20.39,36200.0,13.8256,13.8324,13.8053,13.8256,36200.0
2011-03-16 13:40:00,20.38,20.41,20.36,20.4,54500.0,13.8188,13.8392,13.8053,13.8324,54500.0
2011-03-16 13:45:00,20.39,20.41,20.37,20.41,44100.0,13.8256,13.8392,13.812,13.8392,44100.0
2011-03-16 13:50:00,20.41,20.41,20.38,20.39,41300.0,13.8392,13.8392,13.8188,13.8256,41300.0
2011-03-16 13:55:00,20.39,20.4,20.39,20.4,30800.0,13.8256,13.8324,13.8256,13.8324,30800.0
2011-03-16 14:00:00,20.39,20.4,20.36,20.38,77000.0,13.8256,13.8324,13.8053,13.8188,77000.0
2011-03-16 14:05:00,20.37,20.38,20.32,20.33,130100.0,13.812,13.8188,13.7781,13.7849,130100.0
2011-03-16 14:10:00,20.32,20.32,20.22,20.23,209300.0,13.7781,13.7781,13.7103,13.7171,209300.0
2011-03-16 14:15:00,20.23,20.24,20.15,20.15,102400.0,13.7171,13.7239,13.6629,13.6629,102400.0
2011-03-16 14:20:00,20.14,20.19,20.13,20.17,116200.0,13.6561,13.69,13.6493,13.6764,116200.0
2011-03-16 14:25:00,20.17,20.2,20.17,20.18,64000.0,13.6764,13.6968,13.6764,13.6832,64000.0
2011-03-16 14:30:00,20.19,20.25,20.18,20.25,197000.0,13.69,13.7307,13.6832,13.7307,197000.0
2011-03-16 14:35:00,20.25,20.32,20.25,20.31,96900.0,13.7307,13.7781,13.7307,13.7714,96900.0
2011-03-16 14:40:00,20.31,20.39,20.3,20.33,88100.0,13.7714,13.8256,13.7646,13.7849,88100.0
2011-03-16 14:45:00,20.34,20.4,20.32,20.37,85100.0,13.7917,13.8324,13.7781,13.812,85100.0
2011-03-16 14:50:00,20.37,20.39,20.34,20.35,59300.0,13.812,13.8256,13.7917,13.7985,59300.0
2011-03-16 14:55:00,20.35,20.4,20.35,20.39,87800.0,13.7985,13.8324,13.7985,13.8256,87800.0
2011-03-16 15:00:00,20.39,20.42,20.39,20.41,55400.0,13.8256,13.846,13.8256,13.8392,55400.0
2011-03-16 15:05:00,20.41,20.41,20.39,20.4,104000.0,13.8392,13.8392,13.8256,13.8324,104000.0
2011-03-16 15:10:00,20.41,20.43,20.39,20.4,131700.0,13.8392,13.8527,13.8256,13.8324,131700.0
2011-03-16 15:15:00,20.39,20.44,20.39,20.43,114000.0,13.8256,13.8595,13.8256,13.8527,114000.0
2011-03-16 15:20:00,20.43,20.5,20.43,20.46,329700.0,13.8527,13.9002,13.8527,13.8731,329700.0
2011-03-16 15:25:00,20.46,20.48,20.35,20.37,173200.0,13.8731,13.8866,13.7985,13.812,173200.0
2011-03-16 15:30:00,20.38,20.39,20.33,20.34,162000.0,13.8188,13.8256,13.7849,13.7917,162000.0
2011-03-16 15:35:00,20.34,20.4,20.34,20.39,184600.0,13.7917,13.8324,13.7917,13.8256,184600.0
2011-03-16 15:40:00,20.39,20.42,20.38,20.4,250400.0,13.8256,13.846,13.8188,13.8324,250400.0
2011-03-16 15:45:00,20.4,20.4,20.34,20.36,353700.0,13.8324,13.8324,13.7917,13.8053,353700.0
2011-03-16 15:50:00,20.35,20.36,20.31,20.32,189200.0,13.7985,13.8053,13.7714,13.7781,189200.0
2011-03-16 15:55:00,20.33,20.33,20.28,20.31,419200.0,13.7849,13.7849,13.751,13.7714,419200.0
2011-03-17 09:30:00,20.66,20.66,20.49,20.55,81200.0,14.0087,14.0087,13.8934,13.9341,81200.0
2011-03-17 09:35:00,20.55,20.61,20.53,20.6,40300.0,13.9341,13.9748,13.9205,13.968,40300.0
2011-03-17 09:40:00,20.6,20.6,20.54,20.54,37400.0,13.968,13.968,13.9273,13.9273,37400.0
2011-03-17 09:45:00,20.54,20.55,20.45,20.45,73000.0,13.9273,13.9341,13.8663,13.8663,73000.0
2011-03-17 09:50:00,20.45,20.46,20.42,20.44,58700.0,13.8663,13.8731,13.846,13.8595,58700.0
2011-03-17 09:55:00,20.44,20.5,20.44,20.46,80600.0,13.8595,13.9002,13.8595,13.8731,80600.0
2011-03-17 10:00:00,20.46,20.53,20.46,20.49,104400.0,13.8731,13.9205,13.8731,13.8934,104400.0
2011-03-17 10:05:00,20.49,20.51,20.46,20.5,32000.0,13.8934,13.907,13.8731,13.9002,32000.0
2011-03-17 10:10:00,20.5,20.54,20.48,20.52,35600.0,13.9002,13.9273,13.8866,13.9138,35600.0
2011-03-17 10:15:00,20.51,20.55,20.51,20.55,45700.0,13.907,13.9341,13.907,13.9341,45700.0
2011-03-17 10:20:00,20.55,20.55,20.52,20.54,32300.0,13.9341,13.9341,13.9138,13.9273,32300.0
2011-03-17 10:25:00,20.54,20.58,20.54,20.55,56000.0,13.9273,13.9544,13.9273,13.9341,56000.0
2011-03-17 10:30:00,20.55,20.55,20.5,20.5,49100.0,13.9341,13.9341,13.9002,13.9002,49100.0
2011-03-17 10:35:00,20.5,20.52,20.48,20.49,37100.0,13.9002,13.9138,13.8866,13.8934,37100.0
2011-03-17 10:40:00,20.49,20.49,20.45,20.45,45600.0,13.8934,13.8934,13.8663,13.8663,45600.0
2011-03-17 10:45:00,20.45,20.46,20.44,20.45,52500.0,13.8663,13.8731,13.8595,13.8663,52500.0
2011-03-17 10:50:00,20.45,20.46,20.44,20.45,45300.0,13.8663,13.8731,13.8595,13.8663,45300.0
2011-03-17 10:55:00,20.45,20.45,20.44,20.45,21500.0,13.8663,13.8663,13.8595,13.8663,21500.0
2011-03-17 11:00:00,20.45,20.5,20.45,20.5,33100.0,13.8663,13.9002,13.8663,13.9002,33100.0
2011-03-17 11:05:00,20.5,20.53,20.49,20.53,18100.0,13.9002,13.9205,13.8934,13.9205,18100.0
2011-03-17 11:10:00,20.53,20.53,20.46,20.46,53200.0,13.9205,13.9205,13.8731,13.8731,53200.0
2011-03-17 11:15:00,20.46,20.47,20.45,20.46,16700.0,13.8731,13.8799,13.8663,13.8731,16700.0
2011-03-17 11:20:00,20.46,20.46,20.42,20.43,73800.0,13.8731,13.8731,13.846,13.8527,73800.0
2011-03-17 11:25:00,20.43,20.45,20.39,20.39,26500.0,13.8527,13.8663,13.8256,13.8256,26500.0
2011-03-17 11:30:00,20.4,20.41,20.38,20.4,51900.0,13.8324,13.8392,13.8188,13.8324,51900.0
2011-03-17 11:35:00,20.4,20.42,20.4,20.4,25000.0,13.8324,13.846,13.8324,13.8324,25000.0
2011-03-17 11:40:00,20.4,20.41,20.4,20.41,7200.0,13.8324,13.8392,13.8324,13.8392,7200.0
2011-03-17 11:45:00,20.4,20.4,20.37,20.37,17600.0,13.8324,13.8324,13.812,13.812,17600.0
2011-03-17 11:50:00,20.37,20.39,20.34,20.39,41300.0,13.812,13.8256,13.7917,13.8256,41300.0
2011-03-17 11:55:00,20.39,20.39,20.36,20.36,35000.0,13.8256,13.8256,13.8053,13.8053,35000.0
2011-03-17 12:00:00,20.36,20.37,20.35,20.36,68800.0,13.8053,13.812,13.7985,13.8053,68800.0
2011-03-17 12:05:00,20.36,20.37,20.34,20.37,35100.0,13.8053,13.812,13.7917,13.812,35100.0
2011-03-17 12:10:00,20.37,20.37,20.34,20.35,34400.0,13.812,13.812,13.7917,13.7985,34400.0
2011-03-17 12:15:00,20.35,20.37,20.34,20.37,16500.0,13.7985,13.812,13.7917,13.812,16500.0
2011-03-17 12:20:00,20.37,20.38,20.36,20.36,32200.0,13.812,13.8188,13.8053,13.8053,32200.0
2011-03-17 12:25:00,20.37,20.39,20.36,20.39,30200.0,13.812,13.8256,13.8053,13.8256,30200.0
2011-03-17 12:30:00,20.39,20.4,20.38,20.4,19700.0,13.8256,13.8324,13.8188,13.8324,19700.0
2011-03-17 12:35:00,20.4,20.4,20.36,20.37,28700.0,13.8324,13.8324,13.8053,13.812,28700.0
2011-03-17 12:40:00,20.36,20.37,20.36,20.36,7400.0,13.8053,13.812,13.8053,13.8053,7400.0
2011-03-17 12:45:00,20.37,20.37,20.35,20.36,41700.0,13.812,13.812,13.7985,13.8053,41700.0
2011-03-17 12:50:00,20.35,20.37,20.35,20.37,21000.0,13.7985,13.812,13.7985,13.812,21000.0
2011-03-17 12:55:00,20.37,20.37,20.34,20.34,17800.0,13.812,13.812,13.7917,13.7917,17800.0
2011-03-17 13:00:00,20.34,20.37,20.34,20.37,13800.0,13.7917,13.812,13.7917,13.812,13800.0
2011-03-17 13:05:00,20.37,20.38,20.36,20.38,16200.0,13.812,13.8188,13.8053,13.8188,16200.0
2011-03-17 13:10:00,20.38,20.39,20.38,20.39,20200.0,13.8188,13.8256,13.8188,13.8256,20200.0
2011-03-17 13:15:00,20.39,20.4,20.36,20.37,23000.0,13.8256,13.8324,13.8053,13.812,23000.0
2011-03-17 13:20:00,20.37,20.37,20.33,20.33,21900.0,13.812,13.812,13.7849,13.7849,21900.0
2011-03-17 13:25:00,20.34,20.34,20.28,20.28,59400.0,13.7917,13.7917,13.751,13.751,59400.0
2011-03-17 13:30:00,20.28,20.32,20.27,20.32,47100.0,13.751,13.7781,13.7442,13.7781,47100.0
2011-03-17 13:35:00,20.32,20.35,20.32,20.33,16200.0,13.7781,13.7985,13.7781,13.7849,16200.0
2011-03-17 13:40:00,20.33,20.33,20.29,20.29,27300.0,13.7849,13.7849,13.7578,13.7578,27300.0
2011-03-17 13:45:00,20.29,20.31,20.28,20.31,17000.0,13.7578,13.7714,13.751,13.7714,17000.0
2011-03-17 13:50:00,20.31,20.31,20.25,20.25,39800.0,13.7714,13.7714,13.7307,13.7307,39800.0
2011-03-17 13:55:00,20.25,20.27,20.24,20.26,18100.0,13.7307,13.7442,13.7239,13.7375,18100.0
2011-03-17 14:00:00,20.27,20.28,20.25,20.28,20600.0,13.7442,13.751,13.7307,13.751,20600.0
2011-03-17 14:05:00,20.27,20.29,20.27,20.29,12200.0,13.7442,13.7578,13.7442,13.7578,12200.0
2011-03-17 14:10:00,20.29,20.29,20.24,20.25,25900.0,13.7578,13.7578,13.7239,13.7307,25900.0
2011-03-17 14:15:00,20.25,20.28,20.24,20.27,18800.0,13.7307,13.751,13.7239,13.7442,18800.0
2011-03-17 14:20:00,20.27,20.27,20.26,20.27,11500.0,13.7442,13.7442,13.7375,13.7442,11500.0
2011-03-17 14:25:00,20.27,20.29,20.26,20.27,24800.0,13.7442,13.7578,13.7375,13.7442,24800.0
2011-03-17 14:30:00,20.27,20.29,20.27,20.29,17100.0,13.7442,13.7578,13.7442,13.7578,17100.0
2011-03-17 14:35:00,20.29,20.3,20.28,20.3,15300.0,13.7578,13.7646,13.751,13.7646,15300.0
2011-03-17 14:40:00,20.3,20.31,20.29,20.3,13600.0,13.7646,13.7714,13.7578,13.7646,13600.0
2011-03-17 14:45:00,20.31,20.34,20.3,20.33,44400.0,13.7714,13.7917,13.7646,13.7849,44400.0
2011-03-17 14:50:00,20.34,20.37,20.33,20.37,24300.0,13.7917,13.812,13.7849,13.812,24300.0
2011-03-17 14:55:00,20.37,20.38,20.37,20.37,23600.0,13.812,13.8188,13.812,13.812,23600.0
2011-03-17 15:00:00,20.38,20.42,20.37,20.42,67500.0,13.8188,13.846,13.812,13.846,67500.0
2011-03-17 15:05:00,20.42,20.43,20.41,20.41,59300.0,13.846,13.8527,13.8392,13.8392,59300.0
2011-03-17 15:10:00,20.41,20.41,20.4,20.41,29600.0,13.8392,13.8392,13.8324,13.8392,29600.0
2011-03-17 15:15:00,20.4,20.42,20.39,20.39,48500.0,13.8324,13.846,13.8256,13.8256,48500.0
2011-03-17 15:20:00,20.4,20.43,20.39,20.42,50300.0,13.8324,13.8527,13.8256,13.846,50300.0
2011-03-17 15:25:00,20.42,20.43,20.41,20.41,65200.0,13.846,13.8527,13.8392,13.8392,65200.0
2011-03-17 15:30:00,20.41,20.43,20.41,20.42,91300.0,13.8392,13.8527,13.8392,13.846,91300.0
2011-03-17 15:35:00,20.43,20.48,20.42,20.48,90400.0,13.8527,13.8866,13.846,13.8866,90400.0
2011-03-17 15:40:00,20.48,20.49,20.48,20.49,61400.0,13.8866,13.8934,13.8866,13.8934,61400.0
2011-03-17 15:45:00,20.49,20.55,20.49,20.55,214400.0,13.8934,13.9341,13.8934,13.9341,214400.0
2011-03-17 15:50:00,20.54,20.55,20.51,20.54,160400.0,13.9273,13.9341,13.907,13.9273,160400.0
2011-03-17 15:55:00,20.54,20.54,20.51,20.52,272000.0,13.9273,13.9273,13.907,13.9138,272000.0
2011-03-18 09:30:00,20.73,20.88,20.72,20.83,652300.0,14.0561,14.1579,14.0494,14.124,652300.0
2011-03-18 09:35:00,20.83,20.89,20.77,20.87,71600.0,14.124,14.1646,14.0833,14.1511,71600.0
2011-03-18 09:40:00,20.87,20.95,20.85,20.92,57300.0,14.1511,14.2053,14.1375,14.185,57300.0
2011-03-18 09:45:00,20.93,20.93,20.85,20.89,44600.0,14.1918,14.1918,14.1375,14.1646,44600.0
2011-03-18 09:50:00,20.9,20.9,20.83,20.88,68500.0,14.1714,14.1714,14.124,14.1579,68500.0
2011-03-18 09:55:00,20.88,20.93,20.87,20.9,57900.0,14.1579,14.1918,14.1511,14.1714,57900.0
2011-03-18 10:00:00,20.89,20.93,20.89,20.92,69600.0,14.1646,14.1918,14.1646,14.185,69600.0
2011-03-18 10:05:00,20.93,20.99,20.92,20.97,78400.0,14.1918,14.2324,14.185,14.2189,78400.0
2011-03-18 10:10:00,20.96,20.97,20.92,20.92,66300.0,14.2121,14.2189,14.185,14.185,66300.0
2011-03-18 10:15:00,20.92,20.93,20.89,20.89,138900.0,14.185,14.1918,14.1646,14.1646,138900.0
2011-03-18 10:20:00,20.9,20.9,20.81,20.81,64800.0,14.1714,14.1714,14.1104,14.1104,64800.0
2011-03-18 10:25:00,20.81,20.81,20.73,20.73,51500.0,14.1104,14.1104,14.0561,14.0561,51500.0
2011-03-18 10:30:00,20.74,20.77,20.73,20.76,54100.0,14.0629,14.0833,14.0561,14.0765,54100.0
2011-03-18 10:35:00,20.77,20.82,20.77,20.81,40100.0,14.0833,14.1172,14.0833,14.1104,40100.0
2011-03-18 10:40:00,20.81,20.83,20.8,20.83,44800.0,14.1104,14.124,14.1036,14.124,44800.0
2011-03-18 10:45:00,20.83,20.84,20.81,20.82,53100.0,14.124,14.1307,14.1104,14.1172,53100.0
2011-03-18 10:50:00,20.83,20.85,20.82,20.84,33800.0,14.124,14.1375,14.1172,14.1307,33800.0
2011-03-18 10:55:00,20.85,20.86,20.84,20.86,50300.0,14.1375,14.1443,14.1307,14.1443,50300.0
2011-03-18 11:00:00,20.85,20.95,20.85,20.9,141300.0,14.1375,14.2053,14.1375,14.1714,141300.0
2011-03-18 11:05:00,20.91,20.93,20.86,20.87,59100.0,14.1782,14.1918,14.1443,14.1511,59100.0
2011-03-18 11:10:00,20.87,20.88,20.86,20.87,34900.0,14.1511,14.1579,14.1443,14.1511,34900.0
2011-03-18 11:15:00,20.87,20.88,20.84,20.84,38200.0,14.1511,14.1579,14.1307,14.1307,38200.0
2011-03-18 11:20:00,20.84,20.85,20.81,20.82,23600.0,14.1307,14.1375,14.1104,14.1172,23600.0
2011-03-18 11:25:00,20.81,20.82,20.78,20.8,29400.0,14.1104,14.1172,14.0901,14.1036,29400.0
2011-03-18 11:30:00,20.8,20.87,20.79,20.87,37300.0,14.1036,14.1511,14.0968,14.1511,37300.0
2011-03-18 11:35:00,20.87,20.92,20.85,20.89,71200.0,14.1511,14.185,14.1375,14.1646,71200.0
2011-03-18 11:40:00,20.89,20.91,20.87,20.87,68000.0,14.1646,14.1782,14.1511,14.1511,68000.0
2011-03-18 11:45:00,20.86,20.89,20.82,20.83,55000.0,14.1443,14.1646,14.1172,14.124,55000.0
2011-03-18 11:50:00,20.82,20.88,20.82,20.87,39400.0,14.1172,14.1579,14.1172,14.1511,39400.0
2011-03-18 11:55:00,20.87,20.87,20.86,20.86,23400.0,14.1511,14.1511,14.1443,14.1443,23400.0
2011-03-18 12:00:00,20.86,20.87,20.84,20.84,22000.0,14.1443,14.1511,14.1307,14.1307,22000.0
2011-03-18 12:05:00,20.84,20.84,20.81,20.82,26000.0,14.1307,14.1307,14.1104,14.1172,26000.0
2011-03-18 12:10:00,20.82,20.83,20.8,20.82,19900.0,14.1172,14.124,14.1036,14.1172,19900.0
2011-03-18 12:15:00,20.81,20.82,20.8,20.81,20100.0,14.1104,14.1172,14.1036,14.1104,20100.0
2011-03-18 12:20:00,20.81,20.85,20.81,20.84,26700.0,14.1104,14.1375,14.1104,14.1307,26700.0
2011-03-18 12:25:00,20.84,20.85,20.84,20.85,14700.0,14.1307,14.1375,14.1307,14.1375,14700.0
2011-03-18 12:30:00,20.85,20.85,20.81,20.84,40600.0,14.1375,14.1375,14.1104,14.1307,40600.0
2011-03-18 12:35:00,20.84,20.84,20.8,20.8,24800.0,14.1307,14.1307,14.1036,14.1036,24800.0
2011-03-18 12:40:00,20.8,20.8,20.77,20.78,15500.0,14.1036,14.1036,14.0833,14.0901,15500.0
2011-03-18 12:45:00,20.78,20.8,20.77,20.8,17800.0,14.0901,14.1036,14.0833,14.1036,17800.0
2011-03-18 12:50:00,20.79,20.8,20.76,20.76,21400.0,14.0968,14.1036,14.0765,14.0765,21400.0
2011-03-18 12:55:00,20.76,20.77,20.75,20.77,19500.0,14.0765,14.0833,14.0697,14.0833,19500.0
2011-03-18 13:00:00,20.77,20.8,20.76,20.79,30000.0,14.0833,14.1036,14.0765,14.0968,30000.0
2011-03-18 13:05:00,20.79,20.8,20.79,20.8,9400.0,14.0968,14.1036,14.0968,14.1036,9400.0
2011-03-18 13:10:00,20.8,20.8,20.79,20.8,5900.0,14.1036,14.1036,14.0968,14.1036,5900.0
2011-03-18 13:15:00,20.79,20.83,20.79,20.82,46600.0,14.0968,14.124,14.0968,14.1172,46600.0
2011-03-18 13:20:00,20.82,20.82,20.78,20.78,19900.0,14.1172,14.1172,14.0901,14.0901,19900.0
2011-03-18 13:25:00,20.79,20.79,20.75,20.77,29100.0,14.0968,14.0968,14.0697,14.0833,29100.0
2011-03-18 13:30:00,20.76,20.76,20.73,20.75,42300.0,14.0765,14.0765,14.0561,14.0697,42300.0
2011-03-18 13:35:00,20.75,20.78,20.74,20.76,51900.0,14.0697,14.0901,14.0629,14.0765,51900.0
2011-03-18 13:40:00,20.75,20.76,20.74,20.75,22400.0,14.0697,14.0765,14.0629,14.0697,22400.0
2011-03-18 13:45:00,20.75,20.76,20.74,20.74,43000.0,14.0697,14.0765,14.0629,14.0629,43000.0
2011-03-18 13:50:00,20.74,20.75,20.74,20.74,15100.0,14.0629,14.0697,14.0629,14.0629,15100.0
2011-03-18 13:55:00,20.74,20.75,20.72,20.73,36500.0,14.0629,14.0697,14.0494,14.0561,36500.0
2011-03-18 14:00:00,20.73,20.73,20.72,20.73,11000.0,14.0561,14.0561,14.0494,14.0561,11000.0
2011-03-18 14:05:00,20.73,20.73,20.69,20.7,39600.0,14.0561,14.0561,14.029,14.0358,39600.0
2011-03-18 14:10:00,20.69,20.7,20.67,20.68,31700.0,14.029,14.0358,14.0155,14.0222,31700.0
2011-03-18 14:15:00,20.67,20.68,20.62,20.62,55600.0,14.0155,14.0222,13.9816,13.9816,55600.0
2011-03-18 14:20:00,20.62,20.68,20.61,20.68,70800.0,13.9816,14.0222,13.9748,14.0222,70800.0
2011-03-18 14:25:00,20.68,20.74,20.66,20.73,120000.0,14.0222,14.0629,14.0087,14.0561,120000.0
2011-03-18 14:30:00,20.73,20.73,20.7,20.71,31800.0,14.0561,14.0561,14.0358,14.0426,31800.0
2011-03-18 14:35:00,20.71,20.77,20.7,20.77,37800.0,14.0426,14.0833,14.0358,14.0833,37800.0
2011-03-18 14:40:00,20.77,20.77,20.75,20.77,30700.0,14.0833,14.0833,14.0697,14.0833,30700.0
2011-03-18 14:45:00,20.77,20.77,20.71,20.71,34500.0,14.0833,14.0833,14.0426,14.0426,34500.0
2011-03-18 14:50:00,20.71,20.75,20.71,20.73,37800.0,14.0426,14.0697,14.0426,14.0561,37800.0
2011-03-18 14:55:00,20.72,20.73,20.69,20.69,87600.0,14.0494,14.0561,14.029,14.029,87600.0
2011-03-18 15:00:00,20.7,20.71,20.69,20.71,23000.0,14.0358,14.0426,14.029,14.0426,23000.0
2011-03-18 15:05:00,20.71,20.73,20.69,20.72,56600.0,14.0426,14.0561,14.029,14.0494,56600.0
2011-03-18 15:10:00,20.73,20.73,20.7,20.7,115900.0,14.0561,14.0561,14.0358,14.0358,115900.0
2011-03-18 15:15:00,20.7,20.71,20.67,20.69,43300.0,14.0358,14.0426,14.0155,14.029,43300.0
2011-03-18 15:20:00,20.7,20.71,20.68,20.69,23700.0,14.0358,14.0426,14.0222,14.029,23700.0
2011-03-18 15:25:00,20.69,20.69,20.64,20.64,25500.0,14.029,14.029,13.9951,13.9951,25500.0
2011-03-18 15:30:00,20.65,20.69,20.65,20.68,33600.0,14.0019,14.029,14.0019,14.0222,33600.0
2011-03-18 15:35:00,20.69,20.69,20.66,20.66,58600.0,14.029,14.029,14.0087,14.0087,58600.0
2011-03-18 15:40:00,20.66,20.68,20.65,20.68,53100.0,14.0087,14.0222,14.0019,14.0222,53100.0
2011-03-18 15:45:00,20.68,20.7,20.67,20.7,74800.0,14.0222,14.0358,14.0155,14.0358,74800.0
2011-03-18 15:50:00,20.69,20.7,20.66,20.68,123100.0,14.029,14.0358,14.0087,14.0222,123100.0
2011-03-18 15:55:00,20.69,20.69,20.67,20.67,304900.0,14.029,14.029,14.0155,14.0155,304900.0
2011-03-21 09:30:00,20.88,20.89,20.78,20.8,36000.0,14.1579,14.1646,14.0901,14.1036,36000.0
2011-03-21 09:35:00,20.84,20.89,20.8,20.89,23800.0,14.1307,14.1646,14.1036,14.1646,23800.0
2011-03-21 09:40:00,20.89,20.89,20.87,20.88,42100.0,14.1646,14.1646,14.1511,14.1579,42100.0
2011-03-21 09:45:00,20.88,20.9,20.87,20.89,51800.0,14.1579,14.1714,14.1511,14.1646,51800.0
2011-03-21 09:50:00,20.89,20.94,20.88,20.92,59200.0,14.1646,14.1985,14.1579,14.185,59200.0
2011-03-21 09:55:00,20.92,20.92,20.9,20.9,40100.0,14.185,14.185,14.1714,14.1714,40100.0
2011-03-21 10:00:00,20.9,20.91,20.85,20.88,61000.0,14.1714,14.1782,14.1375,14.1579,61000.0
2011-03-21 10:05:00,20.89,20.94,20.89,20.93,36900.0,14.1646,14.1985,14.1646,14.1918,36900.0
2011-03-21 10:10:00,20.92,20.94,20.92,20.94,12500.0,14.185,14.1985,14.185,14.1985,12500.0
2011-03-21 10:15:00,20.94,20.96,20.93,20.93,26000.0,14.1985,14.2121,14.1918,14.1918,26000.0
2011-03-21 10:20:00,20.93,20.94,20.93,20.93,9800.0,14.1918,14.1985,14.1918,14.1918,9800.0
2011-03-21 10:25:00,20.94,20.96,20.93,20.95,53500.0,14.1985,14.2121,14.1918,14.2053,53500.0
2011-03-21 10:30:00,20.96,20.97,20.95,20.96,19500.0,14.2121,14.2189,14.2053,14.2121,19500.0
2011-03-21 10:35:00,20.96,20.96,20.9,20.91,27400.0,14.2121,14.2121,14.1714,14.1782,27400.0
2011-03-21 10:40:00,20.9,20.9,20.87,20.88,52700.0,14.1714,14.1714,14.1511,14.1579,52700.0
2011-03-21 10:45:00,20.88,20.91,20.87,20.91,21700.0,14.1579,14.1782,14.1511,14.1782,21700.0
2011-03-21 10:50:00,20.91,20.93,20.9,20.93,56700.0,14.1782,14.1918,14.1714,14.1918,56700.0
2011-03-21 10:55:00,20.93,20.94,20.92,20.92,43600.0,14.1918,14.1985,14.185,14.185,43600.0
2011-03-21 11:00:00,20.93,20.94,20.92,20.93,26100.0,14.1918,14.1985,14.185,14.1918,26100.0
2011-03-21 11:05:00,20.93,20.94,20.92,20.93,25600.0,14.1918,14.1985,14.185,14.1918,25600.0
2011-03-21 11:10:00,20.94,20.94,20.91,20.91,40500.0,14.1985,14.1985,14.1782,14.1782,40500.0
2011-03-21 11:15:00,20.91,20.92,20.91,20.92,7900.0,14.1782,14.185,14.1782,14.185,7900.0
2011-03-21 11:20:00,20.92,20.92,20.9,20.91,24500.0,14.185,14.185,14.1714,14.1782,24500.0
2011-03-21 11:25:00,20.91,20.92,20.91,20.92,8700.0,14.1782,14.185,14.1782,14.185,8700.0
2011-03-21 11:30:00,20.91,20.93,20.91,20.93,19500.0,14.1782,14.1918,14.1782,14.1918,19500.0
2011-03-21 11:35:00,20.92,20.93,20.91,20.92,31900.0,14.185,14.1918,14.1782,14.185,31900.0
2011-03-21 11:40:00,20.91,20.93,20.9,20.9,79900.0,14.1782,14.1918,14.1714,14.1714,79900.0
2011-03-21 11:45:00,20.91,20.92,20.91,20.92,23100.0,14.1782,14.185,14.1782,14.185,23100.0
2011-03-21 11:50:00,20.92,20.92,20.9,20.91,40400.0,14.185,14.185,14.1714,14.1782,40400.0
2011-03-21 11:55:00,20.91,20.92,20.9,20.9,29100.0,14.1782,14.185,14.1714,14.1714,29100.0
2011-03-21 12:00:00,20.91,20.92,20.9,20.92,13100.0,14.1782,14.185,14.1714,14.185,13100.0
2011-03-21 12:05:00,20.92,20.92,20.9,20.91,22300.0,14.185,14.185,14.1714,14.1782,22300.0
2011-03-21 12:10:00,20.91,20.93,20.9,20.91,275900.0,14.1782,14.1918,14.1714,14.1782,275900.0
2011-03-21 12:15:00,20.9,20.91,20.9,20.9,7800.0,14.1714,14.1782,14.1714,14.1714,7800.0
2011-03-21 12:20:00,20.9,20.91,20.9,20.91,47200.0,14.1714,14.1782,14.1714,14.1782,47200.0
2011-03-21 12:25:00,20.91,20.91,20.9,20.9,65900.0,14.1782,14.1782,14.1714,14.1714,65900.0
2011-03-21 12:30:00,20.91,20.91,20.9,20.91,53600.0,14.1782,14.1782,14.1714,14.1782,53600.0
2011-03-21 12:35:00,20.91,20.91,20.9,20.9,70600.0,14.1782,14.1782,14.1714,14.1714,70600.0
2011-03-21 12:40:00,20.91,20.91,20.88,20.88,63400.0,14.1782,14.1782,14.1579,14.1579,63400.0
2011-03-21 12:45:00,20.88,20.89,20.88,20.89,9800.0,14.1579,14.1646,14.1579,14.1646,9800.0
2011-03-21 12:50:00,20.89,20.89,20.86,20.86,20300.0,14.1646,14.1646,14.1443,14.1443,20300.0
2011-03-21 12:55:00,20.86,20.87,20.83,20.86,60200.0,14.1443,14.1511,14.124,14.1443,60200.0
2011-03-21 13:00:00,20.87,20.88,20.86,20.88,12800.0,14.1511,14.1579,14.1443,14.1579,12800.0
2011-03-21 13:05:00,20.88,20.89,20.87,20.88,24300.0,14.1579,14.1646,14.1511,14.1579,24300.0
2011-03-21 13:10:00,20.89,20.89,20.88,20.88,11800.0,14.1646,14.1646,14.1579,14.1579,11800.0
2011-03-21 13:15:00,20.88,20.89,20.88,20.89,11300.0,14.1579,14.1646,14.1579,14.1646,11300.0
2011-03-21 13:20:00,20.89,20.89,20.87,20.88,23900.0,14.1646,14.1646,14.1511,14.1579,23900.0
2011-03-21 13:25:00,20.88,20.88,20.86,20.86,22100.0,14.1579,14.1579,14.1443,14.1443,22100.0
2011-03-21 13:30:00,20.87,20.87,20.86,20.86,7700.0,14.1511,14.1511,14.1443,14.1443,7700.0
2011-03-21 13:35:00,20.87,20.87,20.86,20.86,11200.0,14.1511,14.1511,14.1443,14.1443,11200.0
2011-03-21 13:40:00,20.86,20.87,20.86,20.86,9500.0,14.1443,14.1511,14.1443,14.1443,9500.0
2011-03-21 13:45:00,20.87,20.88,20.86,20.88,45900.0,14.1511,14.1579,14.1443,14.1579,45900.0
2011-03-21 13:50:00,20.88,20.88,20.87,20.88,8300.0,14.1579,14.1579,14.1511,14.1579,8300.0
2011-03-21 13:55:00,20.88,20.88,20.87,20.88,39700.0,14.1579,14.1579,14.1511,14.1579,39700.0
2011-03-21 14:00:00,20.88,20.89,20.88,20.89,22900.0,14.1579,14.1646,14.1579,14.1646,22900.0
2011-03-21 14:05:00,20.89,20.89,20.88,20.89,10900.0,14.1646,14.1646,14.1579,14.1646,10900.0
2011-03-21 14:10:00,20.89,20.89,20.88,20.89,30400.0,14.1646,14.1646,14.1579,14.1646,30400.0
2011-03-21 14:15:00,20.88,20.89,20.88,20.89,13400.0,14.1579,14.1646,14.1579,14.1646,13400.0
2011-03-21 14:20:00,20.89,20.89,20.85,20.86,68100.0,14.1646,14.1646,14.1375,14.1443,68100.0
2011-03-21 14:25:00,20.87,20.88,20.87,20.87,33700.0,14.1511,14.1579,14.1511,14.1511,33700.0
2011-03-21 14:30:00,20.88,20.88,20.87,20.88,14300.0,14.1579,14.1579,14.1511,14.1579,14300.0
2011-03-21 14:35:00,20.88,20.88,20.85,20.85,43500.0,14.1579,14.1579,14.1375,14.1375,43500.0
2011-03-21 14:40:00,20.86,20.86,20.85,20.86,12300.0,14.1443,14.1443,14.1375,14.1443,12300.0
2011-03-21 14:45:00,20.86,20.86,20.85,20.86,14000.0,14.1443,14.1443,14.1375,14.1443,14000.0
2011-03-21 14:50:00,20.86,20.86,20.85,20.86,16100.0,14.1443,14.1443,14.1375,14.1443,16100.0
2011-03-21 14:55:00,20.86,20.86,20.85,20.85,12800.0,14.1443,14.1443,14.1375,14.1375,12800.0
2011-03-21 15:00:00,20.86,20.86,20.85,20.86,14600.0,14.1443,14.1443,14.1375,14.1443,14600.0
2011-03-21 15:05:00,20.86,20.86,20.85,20.86,15600.0,14.1443,14.1443,14.1375,14.1443,15600.0
2011-03-21 15:10:00,20.86,20.86,20.85,20.85,19100.0,14.1443,14.1443,14.1375,14.1375,19100.0
2011-03-21 15:15:00,20.86,20.87,20.85,20.87,58500.0,14.1443,14.1511,14.1375,14.1511,58500.0
2011-03-21 15:20:00,20.87,20.87,20.84,20.85,57700.0,14.1511,14.1511,14.1307,14.1375,57700.0
2011-03-21 15:25:00,20.85,20.85,20.84,20.85,20600.0,14.1375,14.1375,14.1307,14.1375,20600.0
2011-03-21 15:30:00,20.85,20.86,20.85,20.86,54700.0,14.1375,14.1443,14.1375,14.1443,54700.0
2011-03-21 15:35:00,20.86,20.87,20.85,20.87,57200.0,14.1443,14.1511,14.1375,14.1511,57200.0
2011-03-21 15:40:00,20.87,20.89,20.86,20.87,90700.0,14.1511,14.1646,14.1443,14.1511,90700.0
2011-03-21 15:45:00,20.87,20.89,20.87,20.88,101400.0,14.1511,14.1646,14.1511,14.1579,101400.0
2011-03-21 15:50:00,20.89,20.9,20.88,20.9,49800.0,14.1646,14.1714,14.1579,14.1714,49800.0
2011-03-21 15:55:00,20.9,20.91,20.88,20.91,268900.0,14.1714,14.1782,14.1579,14.1782,268900.0
2011-03-22 09:30:00,20.88,20.98,20.88,20.98,25200.0,14.1579,14.2257,14.1579,14.2257,25200.0
2011-03-22 09:35:00,20.97,20.98,20.93,20.95,15500.0,14.2189,14.2257,14.1918,14.2053,15500.0
2011-03-22 09:40:00,20.95,20.95,20.9,20.92,28200.0,14.2053,14.2053,14.1714,14.185,28200.0
2011-03-22 09:45:00,20.92,20.93,20.9,20.92,19400.0,14.185,14.1918,14.1714,14.185,19400.0
2011-03-22 09:50:00,20.91,20.97,20.91,20.97,30700.0,14.1782,14.2189,14.1782,14.2189,30700.0
2011-03-22 09:55:00,20.97,20.99,20.96,20.97,16800.0,14.2189,14.2324,14.2121,14.2189,16800.0
2011-03-22 10:00:00,20.97,21.01,20.96,21.0,17700.0,14.2189,14.246,14.2121,14.2392,17700.0
2011-03-22 10:05:00,21.0,21.01,21.0,21.0,10600.0,14.2392,14.246,14.2392,14.2392,10600.0
2011-03-22 10:10:00,21.01,21.01,20.98,20.98,18600.0,14.246,14.246,14.2257,14.2257,18600.0
2011-03-22 10:15:00,20.98,20.98,20.95,20.96,22400.0,14.2257,14.2257,14.2053,14.2121,22400.0
2011-03-22 10:20:00,20.95,20.97,20.95,20.96,18400.0,14.2053,14.2189,14.2053,14.2121,18400.0
2011-03-22 10:25:00,20.96,20.99,20.96,20.99,17200.0,14.2121,14.2324,14.2121,14.2324,17200.0
2011-03-22 10:30:00,20.99,21.0,20.98,21.0,13800.0,14.2324,14.2392,14.2257,14.2392,13800.0
2011-03-22 10:35:00,21.0,21.0,20.98,20.99,15700.0,14.2392,14.2392,14.2257,14.2324,15700.0
2011-03-22 10:40:00,20.99,20.99,20.96,20.96,18300.0,14.2324,14.2324,14.2121,14.2121,18300.0
2011-03-22 10:45:00,20.97,20.98,20.96,20.96,16200.0,14.2189,14.2257,14.2121,14.2121,16200.0
2011-03-22 10:50:00,20.96,20.97,20.95,20.95,18400.0,14.2121,14.2189,14.2053,14.2053,18400.0
2011-03-22 10:55:00,20.95,20.95,20.91,20.91,26000.0,14.2053,14.2053,14.1782,14.1782,26000.0
2011-03-22 11:00:00,20.92,20.96,20.92,20.96,25800.0,14.185,14.2121,14.185,14.2121,25800.0
2011-03-22 11:05:00,20.96,20.97,20.95,20.96,13800.0,14.2121,14.2189,14.2053,14.2121,13800.0
2011-03-22 11:10:00,20.97,20.97,20.95,20.95,19500.0,14.2189,14.2189,14.2053,14.2053,19500.0
2011-03-22 11:15:00,20.95,20.96,20.93,20.94,18300.0,14.2053,14.2121,14.1918,14.1985,18300.0
2011-03-22 11:20:00,20.93,20.95,20.93,20.95,20500.0,14.1918,14.2053,14.1918,14.2053,20500.0
2011-03-22 11:25:00,20.95,20.95,20.93,20.93,8600.0,14.2053,14.2053,14.1918,14.1918,8600.0
2011-03-22 11:30:00,20.93,20.93,20.91,20.91,18100.0,14.1918,14.1918,14.1782,14.1782,18100.0
2011-03-22 11:35:00,20.92,20.92,20.91,20.92,10700.0,14.185,14.185,14.1782,14.185,10700.0
2011-03-22 11:40:00,20.92,20.92,20.91,20.91,7400.0,14.185,14.185,14.1782,14.1782,7400.0
2011-03-22 11:45:00,20.91,20.92,20.89,20.9,26500.0,14.1782,14.185,14.1646,14.1714,26500.0
2011-03-22 11:50:00,20.91,20.92,20.9,20.91,19100.0,14.1782,14.185,14.1714,14.1782,19100.0
2011-03-22 11:55:00,20.92,20.92,20.91,20.91,8400.0,14.185,14.185,14.1782,14.1782,8400.0
2011-03-22 12:00:00,20.92,20.92,20.91,20.91,18800.0,14.185,14.185,14.1782,14.1782,18800.0
2011-03-22 12:05:00,20.91,20.92,20.89,20.9,14600.0,14.1782,14.185,14.1646,14.1714,14600.0
2011-03-22 12:10:00,20.9,20.9,20.89,20.89,7100.0,14.1714,14.1714,14.1646,14.1646,7100.0
2011-03-22 12:15:00,20.9,20.9,20.88,20.88,17300.0,14.1714,14.1714,14.1579,14.1579,17300.0
2011-03-22 12:20:00,20.89,20.9,20.88,20.89,13800.0,14.1646,14.1714,14.1579,14.1646,13800.0
2011-03-22 12:25:00,20.89,20.89,20.87,20.87,21500.0,14.1646,14.1646,14.1511,14.1511,21500.0
2011-03-22 12:30:00,20.86,20.87,20.86,20.86,6200.0,14.1443,14.1511,14.1443,14.1443,6200.0
2011-03-22 12:35:00,20.86,20.87,20.86,20.86,1900.0,14.1443,14.1511,14.1443,14.1443,1900.0
2011-03-22 12:40:00,20.87,20.87,20.86,20.87,11800.0,14.1511,14.1511,14.1443,14.1511,11800.0
2011-03-22 12:45:00,20.87,20.87,20.86,20.86,6800.0,14.1511,14.1511,14.1443,14.1443,6800.0
2011-03-22 12:50:00,20.87,20.88,20.86,20.88,26300.0,14.1511,14.1579,14.1443,14.1579,26300.0
2011-03-22 12:55:00,20.87,20.9,20.87,20.9,12700.0,14.1511,14.1714,14.1511,14.1714,12700.0
2011-03-22 13:00:00,20.9,20.9,20.88,20.88,11300.0,14.1714,14.1714,14.1579,14.1579,11300.0
2011-03-22 13:05:00,20.88,20.89,20.87,20.87,20700.0,14.1579,14.1646,14.1511,14.1511,20700.0
2011-03-22 13:10:00,20.87,20.88,20.87,20.88,12000.0,14.1511,14.1579,14.1511,14.1579,12000.0
2011-03-22 13:15:00,20.88,20.88,20.87,20.87,5200.0,14.1579,14.1579,14.1511,14.1511,5200.0
2011-03-22 13:20:00,20.87,20.88,20.85,20.85,19000.0,14.1511,14.1579,14.1375,14.1375,19000.0
2011-03-22 13:25:00,20.85,20.86,20.85,20.85,4100.0,14.1375,14.1443,14.1375,14.1375,4100.0
2011-03-22 13:30:00,20.85,20.88,20.84,20.87,42100.0,14.1375,14.1579,14.1307,14.1511,42100.0
2011-03-22 13:35:00,20.86,20.88,20.86,20.87,12900.0,14.1443,14.1579,14.1443,14.1511,12900.0
2011-03-22 13:40:00,20.87,20.88,20.87,20.87,10900.0,14.1511,14.1579,14.1511,14.1511,10900.0
2011-03-22 13:45:00,20.87,20.88,20.87,20.87,10500.0,14.1511,14.1579,14.1511,14.1511,10500.0
2011-03-22 13:50:00,20.88,20.9,20.87,20.9,31400.0,14.1579,14.1714,14.1511,14.1714,31400.0
2011-03-22 13:55:00,20.9,20.92,20.89,20.92,35200.0,14.1714,14.185,14.1646,14.185,35200.0
2011-03-22 14:00:00,20.92,20.93,20.91,20.92,36500.0,14.185,14.1918,14.1782,14.185,36500.0
2011-03-22 14:05:00,20.91,20.91,20.89,20.9,61100.0,14.1782,14.1782,14.1646,14.1714,61100.0
2011-03-22 14:10:00,20.9,20.92,20.89,20.9,53400.0,14.1714,14.185,14.1646,14.1714,53400.0
2011-03-22 14:15:00,20.89,20.9,20.89,20.89,8600.0,14.1646,14.1714,14.1646,14.1646,8600.0
2011-03-22 14:20:00,20.89,20.9,20.89,20.9,11000.0,14.1646,14.1714,14.1646,14.1714,11000.0
2011-03-22 14:25:00,20.9,20.92,20.89,20.92,28300.0,14.1714,14.185,14.1646,14.185,28300.0
2011-03-22 14:30:00,20.92,20.94,20.91,20.92,53900.0,14.185,14.1985,14.1782,14.185,53900.0
2011-03-22 14:35:00,20.92,20.93,20.91,20.91,8500.0,14.185,14.1918,14.1782,14.1782,8500.0
2011-03-22 14:40:00,20.91,20.92,20.91,20.92,11300.0,14.1782,14.185,14.1782,14.185,11300.0
2011-03-22 14:45:00,20.92,20.93,20.91,20.92,23100.0,14.185,14.1918,14.1782,14.185,23100.0
2011-03-22 14:50:00,20.92,20.94,20.92,20.93,22800.0,14.185,14.1985,14.185,14.1918,22800.0
2011-03-22 14:55:00,20.94,20.94,20.93,20.93,16800.0,14.1985,14.1985,14.1918,14.1918,16800.0
2011-03-22 15:00:00,20.94,20.94,20.93,20.93,24600.0,14.1985,14.1985,14.1918,14.1918,24600.0
2011-03-22 15:05:00,20.93,20.96,20.93,20.93,87700.0,14.1918,14.2121,14.1918,14.1918,87700.0
2011-03-22 15:10:00,20.94,20.96,20.93,20.95,40100.0,14.1985,14.2121,14.1918,14.2053,40100.0
2011-03-22 15:15:00,20.96,20.96,20.94,20.94,30900.0,14.2121,14.2121,14.1985,14.1985,30900.0
2011-03-22 15:20:00,20.95,20.95,20.94,20.95,12100.0,14.2053,14.2053,14.1985,14.2053,12100.0
2011-03-22 15:25:00,20.94,20.97,20.94,20.96,51400.0,14.1985,14.2189,14.1985,14.2121,51400.0
2011-03-22 15:30:00,20.97,20.97,20.96,20.97,16400.0,14.2189,14.2189,14.2121,14.2189,16400.0
2011-03-22 15:35:00,20.97,20.97,20.96,20.96,25200.0,14.2189,14.2189,14.2121,14.2121,25200.0
2011-03-22 15:40:00,20.96,20.97,20.96,20.96,21100.0,14.2121,14.2189,14.2121,14.2121,21100.0
2011-03-22 15:45:00,20.97,20.98,20.94,20.94,65600.0,14.2189,14.2257,14.1985,14.1985,65600.0
2011-03-22 15:50:00,20.95,20.95,20.91,20.91,25100.0,14.2053,14.2053,14.1782,14.1782,25100.0
2011-03-22 15:55:00,20.91,20.94,20.91,20.92,141100.0,14.1782,14.1985,14.1782,14.185,141100.0
2011-03-23 09:30:00,20.78,20.89,20.77,20.85,40700.0,14.0901,14.1646,14.0833,14.1375,40700.0
2011-03-23 09:35:00,20.84,20.85,20.74,20.74,18200.0,14.1307,14.1375,14.0629,14.0629,18200.0
2011-03-23 09:40:00,20.74,20.74,20.7,20.72,17700.0,14.0629,14.0629,14.0358,14.0494,17700.0
2011-03-23 09:45:00,20.71,20.77,20.67,20.69,64800.0,14.0426,14.0833,14.0155,14.029,64800.0
2011-03-23 09:50:00,20.7,20.77,20.7,20.75,51500.0,14.0358,14.0833,14.0358,14.0697,51500.0
2011-03-23 09:55:00,20.74,20.79,20.74,20.79,18800.0,14.0629,14.0968,14.0629,14.0968,18800.0
2011-03-23 10:00:00,20.78,20.79,20.68,20.71,41900.0,14.0901,14.0968,14.0222,14.0426,41900.0
2011-03-23 10:05:00,20.7,20.71,20.68,20.68,43200.0,14.0358,14.0426,14.0222,14.0222,43200.0
2011-03-23 10:10:00,20.68,20.71,20.67,20.7,43200.0,14.0222,14.0426,14.0155,14.0358,43200.0
2011-03-23 10:15:00,20.7,20.76,20.7,20.71,166500.0,14.0358,14.0765,14.0358,14.0426,166500.0
2011-03-23 10:20:00,20.71,20.71,20.69,20.69,10100.0,14.0426,14.0426,14.029,14.029,10100.0
2011-03-23 10:25:00,20.69,20.7,20.67,20.69,23900.0,14.029,14.0358,14.0155,14.029,23900.0
2011-03-23 10:30:00,20.68,20.71,20.68,20.7,22500.0,14.0222,14.0426,14.0222,14.0358,22500.0
2011-03-23 10:35:00,20.69,20.7,20.67,20.69,19600.0,14.029,14.0358,14.0155,14.029,19600.0
2011-03-23 10:40:00,20.69,20.7,20.67,20.68,9900.0,14.029,14.0358,14.0155,14.0222,9900.0
2011-03-23 10:45:00,20.67,20.67,20.66,20.67,13000.0,14.0155,14.0155,14.0087,14.0155,13000.0
2011-03-23 10:50:00,20.66,20.67,20.64,20.65,35800.0,14.0087,14.0155,13.9951,14.0019,35800.0
2011-03-23 10:55:00,20.65,20.66,20.63,20.64,20300.0,14.0019,14.0087,13.9883,13.9951,20300.0
2011-03-23 11:00:00,20.64,20.65,20.62,20.62,24400.0,13.9951,14.0019,13.9816,13.9816,24400.0
2011-03-23 11:05:00,20.62,20.63,20.62,20.62,11400.0,13.9816,13.9883,13.9816,13.9816,11400.0
2011-03-23 11:10:00,20.62,20.63,20.6,20.6,36000.0,13.9816,13.9883,13.968,13.968,36000.0
2011-03-23 11:15:00,20.6,20.61,20.6,20.6,14600.0,13.968,13.9748,13.968,13.968,14600.0
2011-03-23 11:20:00,20.6,20.6,20.59,20.59,19600.0,13.968,13.968,13.9612,13.9612,19600.0
2011-03-23 11:25:00,20.6,20.6,20.57,20.59,63600.0,13.968,13.968,13.9477,13.9612,63600.0
2011-03-23 11:30:00,20.59,20.6,20.58,20.6,37100.0,13.9612,13.968,13.9544,13.968,37100.0
2011-03-23 11:35:00,20.59,20.6,20.57,20.59,44400.0,13.9612,13.968,13.9477,13.9612,44400.0
2011-03-23 11:40:00,20.58,20.59,20.57,20.57,23000.0,13.9544,13.9612,13.9477,13.9477,23000.0
2011-03-23 11:45:00,20.58,20.58,20.55,20.55,56100.0,13.9544,13.9544,13.9341,13.9341,56100.0
2011-03-23 11:50:00,20.55,20.56,20.55,20.55,10100.0,13.9341,13.9409,13.9341,13.9341,10100.0
2011-03-23 11:55:00,20.55,20.56,20.53,20.53,31400.0,13.9341,13.9409,13.9205,13.9205,31400.0
2011-03-23 12:00:00,20.54,20.55,20.53,20.54,44600.0,13.9273,13.9341,13.9205,13.9273,44600.0
2011-03-23 12:05:00,20.54,20.55,20.54,20.54,35300.0,13.9273,13.9341,13.9273,13.9273,35300.0
2011-03-23 12:10:00,20.53,20.55,20.52,20.55,55700.0,13.9205,13.9341,13.9138,13.9341,55700.0
2011-03-23 12:15:00,20.55,20.57,20.54,20.57,34100.0,13.9341,13.9477,13.9273,13.9477,34100.0
2011-03-23 12:20:00,20.57,20.59,20.57,20.58,10800.0,13.9477,13.9612,13.9477,13.9544,10800.0
2011-03-23 12:25:00,20.58,20.62,20.58,20.59,57100.0,13.9544,13.9816,13.9544,13.9612,57100.0
2011-03-23 12:30:00,20.6,20.6,20.59,20.6,7000.0,13.968,13.968,13.9612,13.968,7000.0
2011-03-23 12:35:00,20.59,20.6,20.57,20.6,50400.0,13.9612,13.968,13.9477,13.968,50400.0
2011-03-23 12:40:00,20.6,20.64,20.6,20.6,68300.0,13.968,13.9951,13.968,13.968,68300.0
2011-03-23 12:45:00,20.6,20.61,20.59,20.61,27700.0,13.968,13.9748,13.9612,13.9748,27700.0
2011-03-23 12:50:00,20.61,20.61,20.59,20.6,22100.0,13.9748,13.9748,13.9612,13.968,22100.0
2011-03-23 12:55:00,20.6,20.6,20.59,20.6,29000.0,13.968,13.968,13.9612,13.968,29000.0
2011-03-23 13:00:00,20.59,20.6,20.59,20.6,19600.0,13.9612,13.968,13.9612,13.968,19600.0
2011-03-23 13:05:00,20.6,20.6,20.57,20.6,71200.0,13.968,13.968,13.9477,13.968,71200.0
2011-03-23 13:10:00,20.6,20.6,20.59,20.59,10700.0,13.968,13.968,13.9612,13.9612,10700.0
2011-03-23 13:15:00,20.59,20.6,20.59,20.6,21600.0,13.9612,13.968,13.9612,13.968,21600.0
2011-03-23 13:20:00,20.6,20.6,20.59,20.59,6200.0,13.968,13.968,13.9612,13.9612,6200.0
2011-03-23 13:25:00,20.59,20.6,20.59,20.59,10200.0,13.9612,13.968,13.9612,13.9612,10200.0
2011-03-23 13:30:00,20.6,20.63,20.59,20.63,50900.0,13.968,13.9883,13.9612,13.9883,50900.0
2011-03-23 13:35:00,20.63,20.63,20.62,20.63,9900.0,13.9883,13.9883,13.9816,13.9883,9900.0
2011-03-23 13:40:00,20.63,20.65,20.62,20.65,18500.0,13.9883,14.0019,13.9816,14.0019,18500.0
2011-03-23 13:45:00,20.65,20.69,20.64,20.67,56100.0,14.0019,14.029,13.9951,14.0155,56100.0
2011-03-23 13:50:00,20.68,20.74,20.67,20.72,104600.0,14.0222,14.0629,14.0155,14.0494,104600.0
2011-03-23 13:55:00,20.72,20.72,20.7,20.7,12500.0,14.0494,14.0494,14.0358,14.0358,12500.0
2011-03-23 14:00:00,20.7,20.71,20.67,20.68,34700.0,14.0358,14.0426,14.0155,14.0222,34700.0
2011-03-23 14:05:00,20.68,20.72,20.68,20.72,19300.0,14.0222,14.0494,14.0222,14.0494,19300.0
2011-03-23 14:10:00,20.71,20.72,20.7,20.71,25600.0,14.0426,14.0494,14.0358,14.0426,25600.0
2011-03-23 14:15:00,20.72,20.76,20.71,20.76,30800.0,14.0494,14.0765,14.0426,14.0765,30800.0
2011-03-23 14:20:00,20.76,20.77,20.75,20.77,22800.0,14.0765,14.0833,14.0697,14.0833,22800.0
2011-03-23 14:25:00,20.77,20.8,20.77,20.79,29000.0,14.0833,14.1036,14.0833,14.0968,29000.0
2011-03-23 14:30:00,20.79,20.81,20.78,20.8,22300.0,14.0968,14.1104,14.0901,14.1036,22300.0
2011-03-23 14:35:00,20.8,20.82,20.79,20.82,15500.0,14.1036,14.1172,14.0968,14.1172,15500.0
2011-03-23 14:40:00,20.82,20.83,20.81,20.81,45000.0,14.1172,14.124,14.1104,14.1104,45000.0
2011-03-23 14:45:00,20.81,20.81,20.79,20.8,37100.0,14.1104,14.1104,14.0968,14.1036,37100.0
2011-03-23 14:50:00,20.79,20.85,20.79,20.83,57200.0,14.0968,14.1375,14.0968,14.124,57200.0
2011-03-23 14:55:00,20.83,20.86,20.83,20.85,34300.0,14.124,14.1443,14.124,14.1375,34300.0
2011-03-23 15:00:00,20.86,20.86,20.81,20.81,76900.0,14.1443,14.1443,14.1104,14.1104,76900.0
2011-03-23 15:05:00,20.82,20.82,20.78,20.79,155500.0,14.1172,14.1172,14.0901,14.0968,155500.0
2011-03-23 15:10:00,20.79,20.81,20.78,20.8,84700.0,14.0968,14.1104,14.0901,14.1036,84700.0
2011-03-23 15:15:00,20.8,20.8,20.79,20.79,26800.0,14.1036,14.1036,14.0968,14.0968,26800.0
2011-03-23 15:20:00,20.8,20.8,20.79,20.79,65700.0,14.1036,14.1036,14.0968,14.0968,65700.0
2011-03-23 15:25:00,20.8,20.8,20.76,20.76,187700.0,14.1036,14.1036,14.0765,14.0765,187700.0
2011-03-23 15:30:00,20.77,20.78,20.74,20.74,113300.0,14.0833,14.0901,14.0629,14.0629,113300.0
2011-03-23 15:35:00,20.75,20.79,20.74,20.77,92300.0,14.0697,14.0968,14.0629,14.0833,92300.0
2011-03-23 15:40:00,20.77,20.78,20.74,20.74,152100.0,14.0833,14.0901,14.0629,14.0629,152100.0
2011-03-23 15:45:00,20.74,20.75,20.71,20.72,96700.0,14.0629,14.0697,14.0426,14.0494,96700.0
2011-03-23 15:50:00,20.71,20.75,20.71,20.75,112700.0,14.0426,14.0697,14.0426,14.0697,112700.0
2011-03-23 15:55:00,20.75,20.75,20.65,20.67,634700.0,14.0697,14.0697,14.0019,14.0155,634700.0
2011-03-24 09:30:00,20.74,20.78,20.72,20.74,33800.0,14.0629,14.0901,14.0494,14.0629,33800.0
2011-03-24 09:35:00,20.75,20.75,20.71,20.72,36700.0,14.0697,14.0697,14.0426,14.0494,36700.0
2011-03-24 09:40:00,20.72,20.72,20.65,20.66,50600.0,14.0494,14.0494,14.0019,14.0087,50600.0
2011-03-24 09:45:00,20.67,20.71,20.65,20.7,34300.0,14.0155,14.0426,14.0019,14.0358,34300.0
2011-03-24 09:50:00,20.7,20.75,20.69,20.73,44600.0,14.0358,14.0697,14.029,14.0561,44600.0
2011-03-24 09:55:00,20.73,20.74,20.7,20.7,25700.0,14.0561,14.0629,14.0358,14.0358,25700.0
2011-03-24 10:00:00,20.71,20.75,20.7,20.74,10500.0,14.0426,14.0697,14.0358,14.0629,10500.0
2011-03-24 10:05:00,20.74,20.76,20.71,20.71,26600.0,14.0629,14.0765,14.0426,14.0426,26600.0
2011-03-24 10:10:00,20.71,20.71,20.69,20.71,16400.0,14.0426,14.0426,14.029,14.0426,16400.0
2011-03-24 10:15:00,20.7,20.73,20.7,20.71,26000.0,14.0358,14.0561,14.0358,14.0426,26000.0
2011-03-24 10:20:00,20.7,20.72,20.69,20.71,13700.0,14.0358,14.0494,14.029,14.0426,13700.0
2011-03-24 10:25:00,20.72,20.72,20.69,20.71,23300.0,14.0494,14.0494,14.029,14.0426,23300.0
2011-03-24 10:30:00,20.7,20.71,20.68,20.68,23900.0,14.0358,14.0426,14.0222,14.0222,23900.0
2011-03-24 10:35:00,20.68,20.68,20.65,20.65,41800.0,14.0222,14.0222,14.0019,14.0019,41800.0
2011-03-24 10:40:00,20.66,20.66,20.64,20.65,27100.0,14.0087,14.0087,13.9951,14.0019,27100.0
2011-03-24 10:45:00,20.65,20.66,20.64,20.65,28200.0,14.0019,14.0087,13.9951,14.0019,28200.0
2011-03-24 10:50:00,20.65,20.66,20.64,20.65,32200.0,14.0019,14.0087,13.9951,14.0019,32200.0
2011-03-24 10:55:00,20.66,20.73,20.65,20.73,65900.0,14.0087,14.0561,14.0019,14.0561,65900.0
2011-03-24 11:00:00,20.73,20.75,20.72,20.74,22000.0,14.0561,14.0697,14.0494,14.0629,22000.0
2011-03-24 11:05:00,20.74,20.75,20.72,20.73,25600.0,14.0629,14.0697,14.0494,14.0561,25600.0
2011-03-24 11:10:00,20.73,20.77,20.72,20.76,35700.0,14.0561,14.0833,14.0494,14.0765,35700.0
2011-03-24 11:15:00,20.76,20.78,20.75,20.76,29700.0,14.0765,14.0901,14.0697,14.0765,29700.0
2011-03-24 11:20:00,20.77,20.78,20.75,20.77,31100.0,14.0833,14.0901,14.0697,14.0833,31100.0
2011-03-24 11:25:00,20.78,20.8,20.77,20.78,37300.0,14.0901,14.1036,14.0833,14.0901,37300.0
2011-03-24 11:30:00,20.78,20.8,20.78,20.79,20000.0,14.0901,14.1036,14.0901,14.0968,20000.0
2011-03-24 11:35:00,20.79,20.8,20.77,20.78,29200.0,14.0968,14.1036,14.0833,14.0901,29200.0
2011-03-24 11:40:00,20.78,20.79,20.77,20.78,15600.0,14.0901,14.0968,14.0833,14.0901,15600.0
2011-03-24 11:45:00,20.78,20.8,20.77,20.77,27800.0,14.0901,14.1036,14.0833,14.0833,27800.0
2011-03-24 11:50:00,20.77,20.78,20.75,20.76,29600.0,14.0833,14.0901,14.0697,14.0765,29600.0
2011-03-24 11:55:00,20.75,20.78,20.75,20.76,32900.0,14.0697,14.0901,14.0697,14.0765,32900.0
2011-03-24 12:00:00,20.76,20.77,20.75,20.77,25800.0,14.0765,14.0833,14.0697,14.0833,25800.0
2011-03-24 12:05:00,20.78,20.78,20.76,20.77,23500.0,14.0901,14.0901,14.0765,14.0833,23500.0
2011-03-24 12:10:00,20.77,20.78,20.76,20.76,26200.0,14.0833,14.0901,14.0765,14.0765,26200.0
2011-03-24 12:15:00,20.76,20.79,20.76,20.78,28900.0,14.0765,14.0968,14.0765,14.0901,28900.0
2011-03-24 12:20:00,20.79,20.81,20.78,20.81,16100.0,14.0968,14.1104,14.0901,14.1104,16100.0
2011-03-24 12:25:00,20.8,20.82,20.78,20.78,63000.0,14.1036,14.1172,14.0901,14.0901,63000.0
2011-03-24 12:30:00,20.79,20.79,20.78,20.78,6400.0,14.0968,14.0968,14.0901,14.0901,6400.0
2011-03-24 12:35:00,20.79,20.81,20.78,20.8,19000.0,14.0968,14.1104,14.0901,14.1036,19000.0
2011-03-24 12:40:00,20.79,20.8,20.79,20.79,14400.0,14.0968,14.1036,14.0968,14.0968,14400.0
2011-03-24 12:45:00,20.79,20.81,20.79,20.8,23800.0,14.0968,14.1104,14.0968,14.1036,23800.0
2011-03-24 12:50:00,20.8,20.8,20.76,20.76,46000.0,14.1036,14.1036,14.0765,14.0765,46000.0
2011-03-24 12:55:00,20.76,20.77,20.75,20.75,25400.0,14.0765,14.0833,14.0697,14.0697,25400.0
2011-03-24 13:00:00,20.75,20.75,20.72,20.72,28800.0,14.0697,14.0697,14.0494,14.0494,28800.0
2011-03-24 13:05:00,20.72,20.75,20.72,20.74,30700.0,14.0494,14.0697,14.0494,14.0629,30700.0
2011-03-24 13:10:00,20.75,20.76,20.74,20.76,12600.0,14.0697,14.0765,14.0629,14.0765,12600.0
2011-03-24 13:15:00,20.76,20.79,20.76,20.78,13900.0,14.0765,14.0968,14.0765,14.0901,13900.0
2011-03-24 13:20:00,20.78,20.8,20.78,20.79,21100.0,14.0901,14.1036,14.0901,14.0968,21100.0
2011-03-24 13:25:00,20.8,20.8,20.79,20.79,21700.0,14.1036,14.1036,14.0968,14.0968,21700.0
2011-03-24 13:30:00,20.79,20.81,20.79,20.8,22400.0,14.0968,14.1104,14.0968,14.1036,22400.0
2011-03-24 13:35:00,20.8,20.8,20.79,20.8,27100.0,14.1036,14.1036,14.0968,14.1036,27100.0
2011-03-24 13:40:00,20.79,20.81,20.79,20.8,35600.0,14.0968,14.1104,14.0968,14.1036,35600.0
2011-03-24 13:45:00,20.81,20.81,20.78,20.81,68400.0,14.1104,14.1104,14.0901,14.1104,68400.0
2011-03-24 13:50:00,20.81,20.83,20.8,20.83,22800.0,14.1104,14.124,14.1036,14.124,22800.0
2011-03-24 13:55:00,20.83,20.83,20.82,20.82,13900.0,14.124,14.124,14.1172,14.1172,13900.0
2011-03-24 14:00:00,20.82,20.85,20.82,20.85,36400.0,14.1172,14.1375,14.1172,14.1375,36400.0
2011-03-24 14:05:00,20.85,20.85,20.84,20.84,18600.0,14.1375,14.1375,14.1307,14.1307,18600.0
2011-03-24 14:10:00,20.85,20.85,20.84,20.85,13100.0,14.1375,14.1375,14.1307,14.1375,13100.0
2011-03-24 14:15:00,20.84,20.85,20.84,20.85,17400.0,14.1307,14.1375,14.1307,14.1375,17400.0
2011-03-24 14:20:00,20.85,20.87,20.84,20.87,26400.0,14.1375,14.1511,14.1307,14.1511,26400.0
2011-03-24 14:25:00,20.87,20.89,20.86,20.87,57800.0,14.1511,14.1646,14.1443,14.1511,57800.0
2011-03-24 14:30:00,20.87,20.88,20.85,20.85,46200.0,14.1511,14.1579,14.1375,14.1375,46200.0
2011-03-24 14:35:00,20.85,20.86,20.85,20.85,14500.0,14.1375,14.1443,14.1375,14.1375,14500.0
2011-03-24 14:40:00,20.86,20.86,20.85,20.85,21600.0,14.1443,14.1443,14.1375,14.1375,21600.0
2011-03-24 14:45:00,20.86,20.87,20.85,20.85,80800.0,14.1443,14.1511,14.1375,14.1375,80800.0
2011-03-24 14:50:00,20.85,20.85,20.81,20.82,68600.0,14.1375,14.1375,14.1104,14.1172,68600.0
2011-03-24 14:55:00,20.82,20.83,20.8,20.82,26500.0,14.1172,14.124,14.1036,14.1172,26500.0
2011-03-24 15:00:00,20.82,20.83,20.81,20.82,19000.0,14.1172,14.124,14.1104,14.1172,19000.0
2011-03-24 15:05:00,20.82,20.85,20.81,20.84,33400.0,14.1172,14.1375,14.1104,14.1307,33400.0
2011-03-24 15:10:00,20.85,20.85,20.83,20.84,25900.0,14.1375,14.1375,14.124,14.1307,25900.0
2011-03-24 15:15:00,20.85,20.88,20.84,20.87,62800.0,14.1375,14.1579,14.1307,14.1511,62800.0
2011-03-24 15:20:00,20.88,20.9,20.86,20.9,53100.0,14.1579,14.1714,14.1443,14.1714,53100.0
2011-03-24 15:25:00,20.9,20.9,20.89,20.89,22200.0,14.1714,14.1714,14.1646,14.1646,22200.0
2011-03-24 15:30:00,20.9,20.91,20.88,20.89,54000.0,14.1714,14.1782,14.1579,14.1646,54000.0
2011-03-24 15:35:00,20.88,20.9,20.86,20.86,81100.0,14.1579,14.1714,14.1443,14.1443,81100.0
2011-03-24 15:40:00,20.86,20.87,20.85,20.85,110600.0,14.1443,14.1511,14.1375,14.1375,110600.0
2011-03-24 15:45:00,20.86,20.87,20.84,20.85,95100.0,14.1443,14.1511,14.1307,14.1375,95100.0
2011-03-24 15:50:00,20.84,20.86,20.84,20.86,47300.0,14.1307,14.1443,14.1307,14.1443,47300.0
2011-03-24 15:55:00,20.86,20.87,20.85,20.86,167000.0,14.1443,14.1511,14.1375,14.1443,167000.0
2011-03-25 09:30:00,20.88,20.95,20.86,20.89,61500.0,14.1579,14.2053,14.1443,14.1646,61500.0
2011-03-25 09:35:00,20.89,20.89,20.82,20.82,23800.0,14.1646,14.1646,14.1172,14.1172,23800.0
2011-03-25 09:40:00,20.82,20.85,20.82,20.84,20000.0,14.1172,14.1375,14.1172,14.1307,20000.0
2011-03-25 09:45:00,20.84,20.88,20.83,20.88,31500.0,14.1307,14.1579,14.124,14.1579,31500.0
2011-03-25 09:50:00,20.88,20.89,20.81,20.82,41900.0,14.1579,14.1646,14.1104,14.1172,41900.0
2011-03-25 09:55:00,20.82,20.82,20.79,20.8,17300.0,14.1172,14.1172,14.0968,14.1036,17300.0
2011-03-25 10:00:00,20.8,20.81,20.8,20.8,4900.0,14.1036,14.1104,14.1036,14.1036,4900.0
2011-03-25 10:05:00,20.8,20.81,20.79,20.8,12600.0,14.1036,14.1104,14.0968,14.1036,12600.0
2011-03-25 10:10:00,20.8,20.81,20.79,20.8,15200.0,14.1036,14.1104,14.0968,14.1036,15200.0
2011-03-25 10:15:00,20.8,20.8,20.79,20.79,12700.0,14.1036,14.1036,14.0968,14.0968,12700.0
2011-03-25 10:20:00,20.79,20.8,20.77,20.77,44400.0,14.0968,14.1036,14.0833,14.0833,44400.0
2011-03-25 10:25:00,20.77,20.78,20.76,20.78,55100.0,14.0833,14.0901,14.0765,14.0901,55100.0
2011-03-25 10:30:00,20.77,20.83,20.77,20.83,30200.0,14.0833,14.124,14.0833,14.124,30200.0
2011-03-25 10:35:00,20.83,20.84,20.82,20.83,16400.0,14.124,14.1307,14.1172,14.124,16400.0
2011-03-25 10:40:00,20.83,20.85,20.83,20.85,15600.0,14.124,14.1375,14.124,14.1375,15600.0
2011-03-25 10:45:00,20.85,20.88,20.84,20.88,23100.0,14.1375,14.1579,14.1307,14.1579,23100.0
2011-03-25 10:50:00,20.88,20.9,20.87,20.9,20800.0,14.1579,14.1714,14.1511,14.1714,20800.0
2011-03-25 10:55:00,20.9,20.9,20.88,20.88,23900.0,14.1714,14.1714,14.1579,14.1579,23900.0
2011-03-25 11:00:00,20.89,20.91,20.88,20.91,18000.0,14.1646,14.1782,14.1579,14.1782,18000.0
2011-03-25 11:05:00,20.91,20.93,20.9,20.92,29800.0,14.1782,14.1918,14.1714,14.185,29800.0
2011-03-25 11:10:00,20.92,20.93,20.91,20.92,12100.0,14.185,14.1918,14.1782,14.185,12100.0
2011-03-25 11:15:00,20.92,20.93,20.92,20.92,7500.0,14.185,14.1918,14.185,14.185,7500.0
2011-03-25 11:20:00,20.92,20.93,20.9,20.9,27200.0,14.185,14.1918,14.1714,14.1714,27200.0
2011-03-25 11:25:00,20.9,20.92,20.86,20.9,306300.0,14.1714,14.185,14.1443,14.1714,306300.0
2011-03-25 11:30:00,20.9,20.9,20.89,20.9,3400.0,14.1714,14.1714,14.1646,14.1714,3400.0
2011-03-25 11:35:00,20.9,20.9,20.89,20.89,20100.0,14.1714,14.1714,14.1646,14.1646,20100.0
2011-03-25 11:40:00,20.9,20.9,20.87,20.87,37000.0,14.1714,14.1714,14.1511,14.1511,37000.0
2011-03-25 11:45:00,20.87,20.93,20.87,20.93,21200.0,14.1511,14.1918,14.1511,14.1918,21200.0
2011-03-25 11:50:00,20.93,20.93,20.91,20.92,8000.0,14.1918,14.1918,14.1782,14.185,8000.0
2011-03-25 11:55:00,20.92,20.92,20.91,20.91,4100.0,14.185,14.185,14.1782,14.1782,4100.0
2011-03-25 12:00:00,20.92,20.93,20.91,20.93,10600.0,14.185,14.1918,14.1782,14.1918,10600.0
2011-03-25 12:05:00,20.93,20.94,20.93,20.93,7300.0,14.1918,14.1985,14.1918,14.1918,7300.0
2011-03-25 12:10:00,20.93,20.94,20.9,20.9,31400.0,14.1918,14.1985,14.1714,14.1714,31400.0
2011-03-25 12:15:00,20.91,20.92,20.9,20.9,26600.0,14.1782,14.185,14.1714,14.1714,26600.0
2011-03-25 12:20:00,20.9,20.91,20.9,20.9,10000.0,14.1714,14.1782,14.1714,14.1714,10000.0
2011-03-25 12:25:00,20.9,20.91,20.9,20.9,5800.0,14.1714,14.1782,14.1714,14.1714,5800.0
2011-03-25 12:30:00,20.9,20.9,20.88,20.88,14300.0,14.1714,14.1714,14.1579,14.1579,14300.0
2011-03-25 12:35:00,20.89,20.89,20.87,20.89,65400.0,14.1646,14.1646,14.1511,14.1646,65400.0
2011-03-25 12:40:00,20.89,20.9,20.88,20.89,13800.0,14.1646,14.1714,14.1579,14.1646,13800.0
2011-03-25 12:45:00,20.89,20.9,20.89,20.89,9000.0,14.1646,14.1714,14.1646,14.1646,9000.0
2011-03-25 12:50:00,20.89,20.9,20.88,20.88,15600.0,14.1646,14.1714,14.1579,14.1579,15600.0
2011-03-25 12:55:00,20.88,20.9,20.87,20.89,29000.0,14.1579,14.1714,14.1511,14.1646,29000.0
2011-03-25 13:00:00,20.9,20.9,20.89,20.9,8000.0,14.1714,14.1714,14.1646,14.1714,8000.0
2011-03-25 13:05:00,20.89,20.92,20.89,20.9,34500.0,14.1646,14.185,14.1646,14.1714,34500.0
2011-03-25 13:10:00,20.89,20.9,20.88,20.88,8700.0,14.1646,14.1714,14.1579,14.1579,8700.0
2011-03-25 13:15:00,20.88,20.89,20.87,20.87,11200.0,14.1579,14.1646,14.1511,14.1511,11200.0
2011-03-25 13:20:00,20.88,20.9,20.87,20.89,19200.0,14.1579,14.1714,14.1511,14.1646,19200.0
2011-03-25 13:25:00,20.89,20.91,20.89,20.9,16600.0,14.1646,14.1782,14.1646,14.1714,16600.0
2011-03-25 13:30:00,20.9,20.91,20.88,20.88,16600.0,14.1714,14.1782,14.1579,14.1579,16600.0
2011-03-25 13:35:00,20.88,20.89,20.88,20.88,5800.0,14.1579,14.1646,14.1579,14.1579,5800.0
2011-03-25 13:40:00,20.88,20.89,20.88,20.88,5400.0,14.1579,14.1646,14.1579,14.1579,5400.0
2011-03-25 13:45:00,20.88,20.89,20.88,20.89,9900.0,14.1579,14.1646,14.1579,14.1646,9900.0
2011-03-25 13:50:00,20.88,20.89,20.88,20.88,9900.0,14.1579,14.1646,14.1579,14.1579,9900.0
2011-03-25 13:55:00,20.88,20.89,20.87,20.87,22800.0,14.1579,14.1646,14.1511,14.1511,22800.0
2011-03-25 14:00:00,20.87,20.88,20.87,20.87,7800.0,14.1511,14.1579,14.1511,14.1511,7800.0
2011-03-25 14:05:00,20.87,20.88,20.86,20.86,16500.0,14.1511,14.1579,14.1443,14.1443,16500.0
2011-03-25 14:10:00,20.86,20.87,20.86,20.86,9400.0,14.1443,14.1511,14.1443,14.1443,9400.0
2011-03-25 14:15:00,20.86,20.87,20.86,20.86,15100.0,14.1443,14.1511,14.1443,14.1443,15100.0
2011-03-25 14:20:00,20.86,20.87,20.86,20.87,7600.0,14.1443,14.1511,14.1443,14.1511,7600.0
2011-03-25 14:25:00,20.86,20.88,20.85,20.85,40400.0,14.1443,14.1579,14.1375,14.1375,40400.0
2011-03-25 14:30:00,20.85,20.86,20.84,20.84,12300.0,14.1375,14.1443,14.1307,14.1307,12300.0
2011-03-25 14:35:00,20.85,20.85,20.84,20.85,6200.0,14.1375,14.1375,14.1307,14.1375,6200.0
2011-03-25 14:40:00,20.84,20.85,20.84,20.85,10400.0,14.1307,14.1375,14.1307,14.1375,10400.0
2011-03-25 14:45:00,20.85,20.87,20.84,20.87,46500.0,14.1375,14.1511,14.1307,14.1511,46500.0
2011-03-25 14:50:00,20.87,20.89,20.86,20.88,19300.0,14.1511,14.1646,14.1443,14.1579,19300.0
2011-03-25 14:55:00,20.88,20.89,20.88,20.88,10600.0,14.1579,14.1646,14.1579,14.1579,10600.0
2011-03-25 15:00:00,20.88,20.89,20.88,20.88,9500.0,14.1579,14.1646,14.1579,14.1579,9500.0
2011-03-25 15:05:00,20.88,20.89,20.88,20.88,11500.0,14.1579,14.1646,14.1579,14.1579,11500.0
2011-03-25 15:10:00,20.89,20.91,20.88,20.9,23000.0,14.1646,14.1782,14.1579,14.1714,23000.0
2011-03-25 15:15:00,20.9,20.91,20.89,20.9,138200.0,14.1714,14.1782,14.1646,14.1714,138200.0
2011-03-25 15:20:00,20.89,20.91,20.89,20.9,17600.0,14.1646,14.1782,14.1646,14.1714,17600.0
2011-03-25 15:25:00,20.9,20.91,20.9,20.91,16200.0,14.1714,14.1782,14.1714,14.1782,16200.0
2011-03-25 15:30:00,20.91,20.91,20.9,20.9,17900.0,14.1782,14.1782,14.1714,14.1714,17900.0
2011-03-25 15:35:00,20.91,20.92,20.9,20.91,36700.0,14.1782,14.185,14.1714,14.1782,36700.0
2011-03-25 15:40:00,20.91,20.93,20.9,20.9,58900.0,14.1782,14.1918,14.1714,14.1714,58900.0
2011-03-25 15:45:00,20.9,20.9,20.86,20.87,93300.0,14.1714,14.1714,14.1443,14.1511,93300.0
2011-03-25 15:50:00,20.87,20.88,20.86,20.87,45700.0,14.1511,14.1579,14.1443,14.1511,45700.0
2011-03-25 15:55:00,20.87,20.88,20.86,20.87,203400.0,14.1511,14.1579,14.1443,14.1511,203400.0
2011-03-28 09:30:00,20.9,20.9,20.85,20.88,29700.0,14.1714,14.1714,14.1375,14.1579,29700.0
2011-03-28 09:35:00,20.88,20.91,20.87,20.9,19300.0,14.1579,14.1782,14.1511,14.1714,19300.0
2011-03-28 09:40:00,20.91,20.93,20.89,20.91,18200.0,14.1782,14.1918,14.1646,14.1782,18200.0
2011-03-28 09:45:00,20.91,20.94,20.9,20.9,23300.0,14.1782,14.1985,14.1714,14.1714,23300.0
2011-03-28 09:50:00,20.9,20.91,20.89,20.89,9600.0,14.1714,14.1782,14.1646,14.1646,9600.0
2011-03-28 09:55:00,20.89,20.9,20.88,20.88,10800.0,14.1646,14.1714,14.1579,14.1579,10800.0
2011-03-28 10:00:00,20.88,20.91,20.88,20.91,18000.0,14.1579,14.1782,14.1579,14.1782,18000.0
2011-03-28 10:05:00,20.91,20.91,20.88,20.9,22600.0,14.1782,14.1782,14.1579,14.1714,22600.0
2011-03-28 10:10:00,20.9,20.91,20.87,20.91,23100.0,14.1714,14.1782,14.1511,14.1782,23100.0
2011-03-28 10:15:00,20.92,20.93,20.9,20.9,10100.0,14.185,14.1918,14.1714,14.1714,10100.0
2011-03-28 10:20:00,20.9,20.91,20.9,20.9,10500.0,14.1714,14.1782,14.1714,14.1714,10500.0
2011-03-28 10:25:00,20.9,20.92,20.9,20.92,14100.0,14.1714,14.185,14.1714,14.185,14100.0
2011-03-28 10:30:00,20.92,20.93,20.91,20.93,14300.0,14.185,14.1918,14.1782,14.1918,14300.0
2011-03-28 10:35:00,20.93,20.94,20.93,20.93,13100.0,14.1918,14.1985,14.1918,14.1918,13100.0
2011-03-28 10:40:00,20.94,20.95,20.93,20.95,18500.0,14.1985,14.2053,14.1918,14.2053,18500.0
2011-03-28 10:45:00,20.95,20.95,20.93,20.93,13200.0,14.2053,14.2053,14.1918,14.1918,13200.0
2011-03-28 10:50:00,20.94,20.95,20.91,20.92,33800.0,14.1985,14.2053,14.1782,14.185,33800.0
2011-03-28 10:55:00,20.92,20.93,20.92,20.93,8900.0,14.185,14.1918,14.185,14.1918,8900.0
2011-03-28 11:00:00,20.93,20.93,20.91,20.92,23200.0,14.1918,14.1918,14.1782,14.185,23200.0
2011-03-28 11:05:00,20.93,20.93,20.92,20.92,9700.0,14.1918,14.1918,14.185,14.185,9700.0
2011-03-28 11:10:00,20.93,20.94,20.93,20.94,13700.0,14.1918,14.1985,14.1918,14.1985,13700.0
2011-03-28 11:15:00,20.93,20.95,20.92,20.92,21000.0,14.1918,14.2053,14.185,14.185,21000.0
2011-03-28 11:20:00,20.92,20.93,20.92,20.93,14400.0,14.185,14.1918,14.185,14.1918,14400.0
2011-03-28 11:25:00,20.92,20.93,20.92,20.93,17800.0,14.185,14.1918,14.185,14.1918,17800.0
2011-03-28 11:30:00,20.92,20.93,20.92,20.92,9200.0,14.185,14.1918,14.185,14.185,9200.0
2011-03-28 11:35:00,20.93,20.93,20.91,20.91,14500.0,14.1918,14.1918,14.1782,14.1782,14500.0
2011-03-28 11:40:00,20.92,20.92,20.91,20.91,6300.0,14.185,14.185,14.1782,14.1782,6300.0
2011-03-28 11:45:00,20.91,20.92,20.91,20.92,9300.0,14.1782,14.185,14.1782,14.185,9300.0
2011-03-28 11:50:00,20.92,20.92,20.91,20.91,9400.0,14.185,14.185,14.1782,14.1782,9400.0
2011-03-28 11:55:00,20.91,20.92,20.91,20.92,8200.0,14.1782,14.185,14.1782,14.185,8200.0
2011-03-28 12:00:00,20.92,20.92,20.89,20.89,23500.0,14.185,14.185,14.1646,14.1646,23500.0
2011-03-28 12:05:00,20.89,20.9,20.89,20.89,4300.0,14.1646,14.1714,14.1646,14.1646,4300.0
2011-03-28 12:10:00,20.89,20.9,20.89,20.89,14300.0,14.1646,14.1714,14.1646,14.1646,14300.0
2011-03-28 12:15:00,20.89,20.9,20.89,20.89,8700.0,14.1646,14.1714,14.1646,14.1646,8700.0
2011-03-28 12:20:00,20.89,20.9,20.89,20.89,6500.0,14.1646,14.1714,14.1646,14.1646,6500.0
2011-03-28 12:25:00,20.89,20.91,20.89,20.91,30600.0,14.1646,14.1782,14.1646,14.1782,30600.0
2011-03-28 12:30:00,20.9,20.9,20.89,20.89,10800.0,14.1714,14.1714,14.1646,14.1646,10800.0
2011-03-28 12:35:00,20.9,20.9,20.89,20.89,6300.0,14.1714,14.1714,14.1646,14.1646,6300.0
2011-03-28 12:40:00,20.89,20.9,20.89,20.89,5700.0,14.1646,14.1714,14.1646,14.1646,5700.0
2011-03-28 12:45:00,20.89,20.93,20.89,20.93,23900.0,14.1646,14.1918,14.1646,14.1918,23900.0
2011-03-28 12:50:00,20.93,20.93,20.91,20.92,18800.0,14.1918,14.1918,14.1782,14.185,18800.0
2011-03-28 12:55:00,20.91,20.91,20.9,20.9,10300.0,14.1782,14.1782,14.1714,14.1714,10300.0
2011-03-28 13:00:00,20.9,20.91,20.88,20.88,34500.0,14.1714,14.1782,14.1579,14.1579,34500.0
2011-03-28 13:05:00,20.89,20.9,20.88,20.89,11600.0,14.1646,14.1714,14.1579,14.1646,11600.0
2011-03-28 13:10:00,20.89,20.9,20.89,20.89,9100.0,14.1646,14.1714,14.1646,14.1646,9100.0
2011-03-28 13:15:00,20.9,20.9,20.89,20.89,16600.0,14.1714,14.1714,14.1646,14.1646,16600.0
2011-03-28 13:20:00,20.9,20.9,20.89,20.9,8000.0,14.1714,14.1714,14.1646,14.1714,8000.0
2011-03-28 13:25:00,20.9,20.9,20.89,20.89,5400.0,14.1714,14.1714,14.1646,14.1646,5400.0
2011-03-28 13:30:00,20.89,20.91,20.89,20.89,24700.0,14.1646,14.1782,14.1646,14.1646,24700.0
2011-03-28 13:35:00,20.89,20.9,20.89,20.89,6100.0,14.1646,14.1714,14.1646,14.1646,6100.0
2011-03-28 13:40:00,20.89,20.9,20.89,20.89,9100.0,14.1646,14.1714,14.1646,14.1646,9100.0
2011-03-28 13:45:00,20.9,20.9,20.89,20.89,5800.0,14.1714,14.1714,14.1646,14.1646,5800.0
2011-03-28 13:50:00,20.89,20.9,20.89,20.89,10200.0,14.1646,14.1714,14.1646,14.1646,10200.0
2011-03-28 13:55:00,20.89,20.9,20.89,20.89,8700.0,14.1646,14.1714,14.1646,14.1646,8700.0
2011-03-28 14:00:00,20.89,20.9,20.89,20.89,11100.0,14.1646,14.1714,14.1646,14.1646,11100.0
2011-03-28 14:05:00,20.89,20.89,20.87,20.87,25300.0,14.1646,14.1646,14.1511,14.1511,25300.0
2011-03-28 14:10:00,20.88,20.88,20.87,20.87,8600.0,14.1579,14.1579,14.1511,14.1511,8600.0
2011-03-28 14:15:00,20.87,20.88,20.87,20.88,14700.0,14.1511,14.1579,14.1511,14.1579,14700.0
2011-03-28 14:20:00,20.88,20.91,20.87,20.89,46400.0,14.1579,14.1782,14.1511,14.1646,46400.0
2011-03-28 14:25:00,20.9,20.9,20.89,20.9,8700.0,14.1714,14.1714,14.1646,14.1714,8700.0
2011-03-28 14:30:00,20.9,20.9,20.89,20.89,9600.0,14.1714,14.1714,14.1646,14.1646,9600.0
2011-03-28 14:35:00,20.89,20.9,20.89,20.89,9700.0,14.1646,14.1714,14.1646,14.1646,9700.0
2011-03-28 14:40:00,20.89,20.92,20.89,20.92,21000.0,14.1646,14.185,14.1646,14.185,21000.0
2011-03-28 14:45:00,20.92,20.92,20.9,20.9,20800.0,14.185,14.185,14.1714,14.1714,20800.0
2011-03-28 14:50:00,20.91,20.92,20.9,20.92,20700.0,14.1782,14.185,14.1714,14.185,20700.0
2011-03-28 14:55:00,20.92,20.92,20.91,20.91,14300.0,14.185,14.185,14.1782,14.1782,14300.0
2011-03-28 15:00:00,20.91,20.92,20.91,20.92,21900.0,14.1782,14.185,14.1782,14.185,21900.0
2011-03-28 15:05:00,20.92,20.92,20.91,20.92,48400.0,14.185,14.185,14.1782,14.185,48400.0
2011-03-28 15:10:00,20.92,20.94,20.91,20.94,19500.0,14.185,14.1985,14.1782,14.1985,19500.0
2011-03-28 15:15:00,20.94,20.94,20.93,20.93,15200.0,14.1985,14.1985,14.1918,14.1918,15200.0
2011-03-28 15:20:00,20.93,20.94,20.93,20.94,15200.0,14.1918,14.1985,14.1918,14.1985,15200.0
2011-03-28 15:25:00,20.93,20.95,20.93,20.94,52200.0,14.1918,14.2053,14.1918,14.1985,52200.0
2011-03-28 15:30:00,20.94,20.95,20.94,20.94,20200.0,14.1985,14.2053,14.1985,14.1985,20200.0
2011-03-28 15:35:00,20.94,20.95,20.93,20.93,50700.0,14.1985,14.2053,14.1918,14.1918,50700.0
2011-03-28 15:40:00,20.93,20.94,20.91,20.91,46800.0,14.1918,14.1985,14.1782,14.1782,46800.0
2011-03-28 15:45:00,20.91,20.92,20.88,20.88,68000.0,14.1782,14.185,14.1579,14.1579,68000.0
2011-03-28 15:50:00,20.88,20.89,20.86,20.86,26300.0,14.1579,14.1646,14.1443,14.1443,26300.0
2011-03-28 15:55:00,20.86,20.87,20.85,20.86,102800.0,14.1443,14.1511,14.1375,14.1443,102800.0
2011-03-29 09:30:00,20.83,20.88,20.82,20.85,25200.0,14.124,14.1579,14.1172,14.1375,25200.0
2011-03-29 09:35:00,20.86,20.86,20.82,20.84,57100.0,14.1443,14.1443,14.1172,14.1307,57100.0
2011-03-29 09:40:00,20.84,20.84,20.77,20.81,33800.0,14.1307,14.1307,14.0833,14.1104,33800.0
2011-03-29 09:45:00,20.81,20.83,20.78,20.8,70800.0,14.1104,14.124,14.0901,14.1036,70800.0
2011-03-29 09:50:00,20.81,20.84,20.8,20.82,27100.0,14.1104,14.1307,14.1036,14.1172,27100.0
2011-03-29 09:55:00,20.82,20.82,20.78,20.79,21700.0,14.1172,14.1172,14.0901,14.0968,21700.0
2011-03-29 10:00:00,20.79,20.8,20.75,20.79,33500.0,14.0968,14.1036,14.0697,14.0968,33500.0
2011-03-29 10:05:00,20.8,20.8,20.76,20.76,12000.0,14.1036,14.1036,14.0765,14.0765,12000.0
2011-03-29 10:10:00,20.77,20.77,20.75,20.76,27600.0,14.0833,14.0833,14.0697,14.0765,27600.0
2011-03-29 10:15:00,20.76,20.79,20.76,20.79,29500.0,14.0765,14.0968,14.0765,14.0968,29500.0
2011-03-29 10:20:00,20.78,20.8,20.77,20.77,25600.0,14.0901,14.1036,14.0833,14.0833,25600.0
2011-03-29 10:25:00,20.77,20.8,20.77,20.8,27600.0,14.0833,14.1036,14.0833,14.1036,27600.0
2011-03-29 10:30:00,20.8,20.83,20.8,20.82,20100.0,14.1036,14.124,14.1036,14.1172,20100.0
2011-03-29 10:35:00,20.83,20.85,20.83,20.85,18500.0,14.124,14.1375,14.124,14.1375,18500.0
2011-03-29 10:40:00,20.85,20.87,20.84,20.85,33400.0,14.1375,14.1511,14.1307,14.1375,33400.0
2011-03-29 10:45:00,20.85,20.89,20.84,20.89,17600.0,14.1375,14.1646,14.1307,14.1646,17600.0
2011-03-29 10:50:00,20.89,20.91,20.89,20.91,15900.0,14.1646,14.1782,14.1646,14.1782,15900.0
2011-03-29 10:55:00,20.91,20.93,20.9,20.93,21500.0,14.1782,14.1918,14.1714,14.1918,21500.0
2011-03-29 11:00:00,20.93,20.94,20.92,20.94,25700.0,14.1918,14.1985,14.185,14.1985,25700.0
2011-03-29 11:05:00,20.95,20.95,20.9,20.93,29500.0,14.2053,14.2053,14.1714,14.1918,29500.0
2011-03-29 11:10:00,20.93,20.93,20.91,20.92,19200.0,14.1918,14.1918,14.1782,14.185,19200.0
2011-03-29 11:15:00,20.92,20.92,20.91,20.91,9900.0,14.185,14.185,14.1782,14.1782,9900.0
2011-03-29 11:20:00,20.92,20.92,20.9,20.9,53000.0,14.185,14.185,14.1714,14.1714,53000.0
2011-03-29 11:25:00,20.91,20.92,20.91,20.91,23500.0,14.1782,14.185,14.1782,14.1782,23500.0
2011-03-29 11:30:00,20.92,20.95,20.91,20.95,32200.0,14.185,14.2053,14.1782,14.2053,32200.0
2011-03-29 11:35:00,20.95,20.96,20.93,20.93,78400.0,14.2053,14.2121,14.1918,14.1918,78400.0
2011-03-29 11:40:00,20.94,20.95,20.93,20.95,19800.0,14.1985,14.2053,14.1918,14.2053,19800.0
2011-03-29 11:45:00,20.95,20.96,20.94,20.95,22200.0,14.2053,14.2121,14.1985,14.2053,22200.0
2011-03-29 11:50:00,20.95,20.96,20.94,20.95,29200.0,14.2053,14.2121,14.1985,14.2053,29200.0
2011-03-29 11:55:00,20.95,20.96,20.94,20.94,17700.0,14.2053,14.2121,14.1985,14.1985,17700.0
2011-03-29 12:00:00,20.94,20.96,20.93,20.95,36600.0,14.1985,14.2121,14.1918,14.2053,36600.0
2011-03-29 12:05:00,20.95,20.97,20.95,20.97,13600.0,14.2053,14.2189,14.2053,14.2189,13600.0
2011-03-29 12:10:00,20.97,20.98,20.96,20.97,23400.0,14.2189,14.2257,14.2121,14.2189,23400.0
2011-03-29 12:15:00,20.98,20.99,20.97,20.98,15600.0,14.2257,14.2324,14.2189,14.2257,15600.0
2011-03-29 12:20:00,20.99,21.0,20.98,20.98,15400.0,14.2324,14.2392,14.2257,14.2257,15400.0
2011-03-29 12:25:00,20.98,21.01,20.98,21.01,45100.0,14.2257,14.246,14.2257,14.246,45100.0
2011-03-29 12:30:00,21.0,21.02,21.0,21.01,15900.0,14.2392,14.2528,14.2392,14.246,15900.0
2011-03-29 12:35:00,21.0,21.02,21.0,21.02,22500.0,14.2392,14.2528,14.2392,14.2528,22500.0
2011-03-29 12:40:00,21.02,21.02,21.01,21.02,7700.0,14.2528,14.2528,14.246,14.2528,7700.0
2011-03-29 12:45:00,21.02,21.03,21.0,21.0,46900.0,14.2528,14.2596,14.2392,14.2392,46900.0
2011-03-29 12:50:00,21.01,21.01,21.0,21.0,4000.0,14.246,14.246,14.2392,14.2392,4000.0
2011-03-29 12:55:00,21.01,21.01,20.98,21.0,48800.0,14.246,14.246,14.2257,14.2392,48800.0
2011-03-29 13:00:00,20.99,21.01,20.99,21.0,19500.0,14.2324,14.246,14.2324,14.2392,19500.0
2011-03-29 13:05:00,21.0,21.01,21.0,21.01,5900.0,14.2392,14.246,14.2392,14.246,5900.0
2011-03-29 13:10:00,21.0,21.01,21.0,21.01,7800.0,14.2392,14.246,14.2392,14.246,7800.0
2011-03-29 13:15:00,21.01,21.03,21.0,21.02,20200.0,14.246,14.2596,14.2392,14.2528,20200.0
2011-03-29 13:20:00,21.02,21.02,21.01,21.01,3300.0,14.2528,14.2528,14.246,14.246,3300.0
2011-03-29 13:25:00,21.01,21.02,21.0,21.01,7600.0,14.246,14.2528,14.2392,14.246,7600.0
2011-03-29 13:30:00,21.01,21.03,21.0,21.03,11500.0,14.246,14.2596,14.2392,14.2596,11500.0
2011-03-29 13:35:00,21.03,21.03,21.02,21.02,9100.0,14.2596,14.2596,14.2528,14.2528,9100.0
2011-03-29 13:40:00,21.02,21.03,21.02,21.02,9900.0,14.2528,14.2596,14.2528,14.2528,9900.0
2011-03-29 13:45:00,21.02,21.03,21.02,21.02,5900.0,14.2528,14.2596,14.2528,14.2528,5900.0
2011-03-29 13:50:00,21.03,21.03,21.02,21.02,8500.0,14.2596,14.2596,14.2528,14.2528,8500.0
2011-03-29 13:55:00,21.03,21.03,21.0,21.01,10000.0,14.2596,14.2596,14.2392,14.246,10000.0
2011-03-29 14:00:00,21.0,21.03,21.0,21.03,18500.0,14.2392,14.2596,14.2392,14.2596,18500.0
2011-03-29 14:05:00,21.03,21.04,21.02,21.03,27600.0,14.2596,14.2663,14.2528,14.2596,27600.0
2011-03-29 14:10:00,21.03,21.04,21.02,21.02,5400.0,14.2596,14.2663,14.2528,14.2528,5400.0
2011-03-29 14:15:00,21.03,21.03,21.02,21.03,4800.0,14.2596,14.2596,14.2528,14.2596,4800.0
2011-03-29 14:20:00,21.03,21.03,21.02,21.03,8100.0,14.2596,14.2596,14.2528,14.2596,8100.0
2011-03-29 14:25:00,21.03,21.03,21.02,21.03,7900.0,14.2596,14.2596,14.2528,14.2596,7900.0
2011-03-29 14:30:00,21.02,21.03,21.02,21.03,2900.0,14.2528,14.2596,14.2528,14.2596,2900.0
2011-03-29 14:35:00,21.03,21.03,21.02,21.03,7500.0,14.2596,14.2596,14.2528,14.2596,7500.0
2011-03-29 14:40:00,21.02,21.03,21.02,21.02,13500.0,14.2528,14.2596,14.2528,14.2528,13500.0
2011-03-29 14:45:00,21.03,21.05,21.03,21.05,17800.0,14.2596,14.2731,14.2596,14.2731,17800.0
2011-03-29 14:50:00,21.05,21.05,21.04,21.04,5200.0,14.2731,14.2731,14.2663,14.2663,5200.0
2011-03-29 14:55:00,21.04,21.06,21.04,21.05,17700.0,14.2663,14.2799,14.2663,14.2731,17700.0
2011-03-29 15:00:00,21.06,21.06,21.05,21.06,8900.0,14.2799,14.2799,14.2731,14.2799,8900.0
2011-03-29 15:05:00,21.05,21.06,21.04,21.06,24600.0,14.2731,14.2799,14.2663,14.2799,24600.0
2011-03-29 15:10:00,21.06,21.06,21.05,21.06,7200.0,14.2799,14.2799,14.2731,14.2799,7200.0
2011-03-29 15:15:00,21.05,21.07,21.05,21.05,28000.0,14.2731,14.2867,14.2731,14.2731,28000.0
2011-03-29 15:20:00,21.05,21.06,21.04,21.05,18600.0,14.2731,14.2799,14.2663,14.2731,18600.0
2011-03-29 15:25:00,21.06,21.06,21.05,21.05,17700.0,14.2799,14.2799,14.2731,14.2731,17700.0
2011-03-29 15:30:00,21.06,21.07,21.04,21.04,45200.0,14.2799,14.2867,14.2663,14.2663,45200.0
2011-03-29 15:35:00,21.04,21.05,21.04,21.05,18400.0,14.2663,14.2731,14.2663,14.2731,18400.0
2011-03-29 15:40:00,21.04,21.07,21.04,21.06,42400.0,14.2663,14.2867,14.2663,14.2799,42400.0
2011-03-29 15:45:00,21.07,21.08,21.07,21.07,60000.0,14.2867,14.2935,14.2867,14.2867,60000.0
2011-03-29 15:50:00,21.07,21.08,21.06,21.07,78900.0,14.2867,14.2935,14.2799,14.2867,78900.0
2011-03-29 15:55:00,21.06,21.07,21.06,21.07,144600.0,14.2799,14.2867,14.2799,14.2867,144600.0
2011-03-30 09:30:00,21.16,21.2,21.08,21.13,31600.0,14.3477,14.3748,14.2935,14.3274,31600.0
2011-03-30 09:35:00,21.14,21.16,21.1,21.15,30600.0,14.3342,14.3477,14.307,14.3409,30600.0
2011-03-30 09:40:00,21.16,21.16,21.09,21.12,42300.0,14.3477,14.3477,14.3003,14.3206,42300.0
2011-03-30 09:45:00,21.12,21.14,21.1,21.1,12700.0,14.3206,14.3342,14.307,14.307,12700.0
2011-03-30 09:50:00,21.1,21.11,21.09,21.09,14200.0,14.307,14.3138,14.3003,14.3003,14200.0
2011-03-30 09:55:00,21.09,21.11,21.09,21.11,36500.0,14.3003,14.3138,14.3003,14.3138,36500.0
2011-03-30 10:00:00,21.11,21.13,21.1,21.1,30000.0,14.3138,14.3274,14.307,14.307,30000.0
2011-03-30 10:05:00,21.1,21.12,21.1,21.11,19800.0,14.307,14.3206,14.307,14.3138,19800.0
2011-03-30 10:10:00,21.1,21.13,21.1,21.11,24200.0,14.307,14.3274,14.307,14.3138,24200.0
2011-03-30 10:15:00,21.11,21.13,21.1,21.13,9400.0,14.3138,14.3274,14.307,14.3274,9400.0
2011-03-30 10:20:00,21.13,21.15,21.13,21.14,11700.0,14.3274,14.3409,14.3274,14.3342,11700.0
2011-03-30 10:25:00,21.14,21.15,21.12,21.13,30600.0,14.3342,14.3409,14.3206,14.3274,30600.0
2011-03-30 10:30:00,21.13,21.18,21.13,21.16,41700.0,14.3274,14.3613,14.3274,14.3477,41700.0
2011-03-30 10:35:00,21.16,21.17,21.15,21.15,16500.0,14.3477,14.3545,14.3409,14.3409,16500.0
2011-03-30 10:40:00,21.16,21.18,21.14,21.18,28200.0,14.3477,14.3613,14.3342,14.3613,28200.0
2011-03-30 10:45:00,21.18,21.18,21.17,21.18,32300.0,14.3613,14.3613,14.3545,14.3613,32300.0
2011-03-30 10:50:00,21.17,21.18,21.16,21.17,44600.0,14.3545,14.3613,14.3477,14.3545,44600.0
2011-03-30 10:55:00,21.18,21.18,21.14,21.17,52900.0,14.3613,14.3613,14.3342,14.3545,52900.0
2011-03-30 11:00:00,21.17,21.18,21.15,21.15,29600.0,14.3545,14.3613,14.3409,14.3409,29600.0
2011-03-30 11:05:00,21.15,21.16,21.15,21.15,4900.0,14.3409,14.3477,14.3409,14.3409,4900.0
2011-03-30 11:10:00,21.15,21.16,21.15,21.15,19700.0,14.3409,14.3477,14.3409,14.3409,19700.0
2011-03-30 11:15:00,21.16,21.17,21.15,21.17,17300.0,14.3477,14.3545,14.3409,14.3545,17300.0
2011-03-30 11:20:00,21.17,21.17,21.14,21.15,34300.0,14.3545,14.3545,14.3342,14.3409,34300.0
2011-03-30 11:25:00,21.15,21.16,21.13,21.15,52800.0,14.3409,14.3477,14.3274,14.3409,52800.0
2011-03-30 11:30:00,21.16,21.17,21.15,21.15,14300.0,14.3477,14.3545,14.3409,14.3409,14300.0
2011-03-30 11:35:00,21.15,21.16,21.15,21.15,2500.0,14.3409,14.3477,14.3409,14.3409,2500.0
2011-03-30 11:40:00,21.15,21.16,21.14,21.14,20000.0,14.3409,14.3477,14.3342,14.3342,20000.0
2011-03-30 11:45:00,21.15,21.18,21.14,21.18,26400.0,14.3409,14.3613,14.3342,14.3613,26400.0
2011-03-30 11:50:00,21.18,21.19,21.17,21.19,10200.0,14.3613,14.3681,14.3545,14.3681,10200.0
2011-03-30 11:55:00,21.19,21.19,21.18,21.18,10200.0,14.3681,14.3681,14.3613,14.3613,10200.0
2011-03-30 12:00:00,21.18,21.19,21.18,21.19,7700.0,14.3613,14.3681,14.3613,14.3681,7700.0
2011-03-30 12:05:00,21.18,21.19,21.17,21.17,12200.0,14.3613,14.3681,14.3545,14.3545,12200.0
2011-03-30 12:10:00,21.17,21.17,21.16,21.16,15100.0,14.3545,14.3545,14.3477,14.3477,15100.0
2011-03-30 12:15:00,21.16,21.19,21.16,21.18,15800.0,14.3477,14.3681,14.3477,14.3613,15800.0
2011-03-30 12:20:00,21.19,21.19,21.18,21.18,11000.0,14.3681,14.3681,14.3613,14.3613,11000.0
2011-03-30 12:25:00,21.18,21.18,21.17,21.17,15200.0,14.3613,14.3613,14.3545,14.3545,15200.0
2011-03-30 12:30:00,21.16,21.18,21.15,21.17,30900.0,14.3477,14.3613,14.3409,14.3545,30900.0
2011-03-30 12:35:00,21.17,21.18,21.16,21.18,10400.0,14.3545,14.3613,14.3477,14.3613,10400.0
2011-03-30 12:40:00,21.18,21.18,21.17,21.18,4800.0,14.3613,14.3613,14.3545,14.3613,4800.0
2011-03-30 12:45:00,21.18,21.18,21.15,21.15,10400.0,14.3613,14.3613,14.3409,14.3409,10400.0
2011-03-30 12:50:00,21.16,21.16,21.15,21.16,10900.0,14.3477,14.3477,14.3409,14.3477,10900.0
2011-03-30 12:55:00,21.16,21.17,21.15,21.17,13200.0,14.3477,14.3545,14.3409,14.3545,13200.0
2011-03-30 13:00:00,21.17,21.19,21.16,21.19,19400.0,14.3545,14.3681,14.3477,14.3681,19400.0
2011-03-30 13:05:00,21.18,21.2,21.18,21.2,6400.0,14.3613,14.3748,14.3613,14.3748,6400.0
2011-03-30 13:10:00,21.19,21.2,21.17,21.17,30200.0,14.3681,14.3748,14.3545,14.3545,30200.0
2011-03-30 13:15:00,21.17,21.18,21.17,21.17,10700.0,14.3545,14.3613,14.3545,14.3545,10700.0
2011-03-30 13:20:00,21.17,21.18,21.15,21.16,21100.0,14.3545,14.3613,14.3409,14.3477,21100.0
2011-03-30 13:25:00,21.15,21.16,21.15,21.15,8200.0,14.3409,14.3477,14.3409,14.3409,8200.0
2011-03-30 13:30:00,21.15,21.16,21.14,21.14,12000.0,14.3409,14.3477,14.3342,14.3342,12000.0
2011-03-30 13:35:00,21.15,21.16,21.14,21.15,20500.0,14.3409,14.3477,14.3342,14.3409,20500.0
2011-03-30 13:40:00,21.15,21.16,21.13,21.14,30300.0,14.3409,14.3477,14.3274,14.3342,30300.0
2011-03-30 13:45:00,21.14,21.15,21.12,21.12,10700.0,14.3342,14.3409,14.3206,14.3206,10700.0
2011-03-30 13:50:00,21.12,21.13,21.11,21.11,8400.0,14.3206,14.3274,14.3138,14.3138,8400.0
2011-03-30 13:55:00,21.12,21.12,21.11,21.11,5700.0,14.3206,14.3206,14.3138,14.3138,5700.0
2011-03-30 14:00:00,21.11,21.12,21.11,21.11,6600.0,14.3138,14.3206,14.3138,14.3138,6600.0
2011-03-30 14:05:00,21.12,21.12,21.11,21.11,14700.0,14.3206,14.3206,14.3138,14.3138,14700.0
2011-03-30 14:10:00,21.11,21.12,21.11,21.12,14000.0,14.3138,14.3206,14.3138,14.3206,14000.0
2011-03-30 14:15:00,21.11,21.12,21.1,21.1,12500.0,14.3138,14.3206,14.307,14.307,12500.0
2011-03-30 14:20:00,21.1,21.12,21.09,21.11,23600.0,14.307,14.3206,14.3003,14.3138,23600.0
2011-03-30 14:25:00,21.11,21.12,21.1,21.11,21800.0,14.3138,14.3206,14.307,14.3138,21800.0
2011-03-30 14:30:00,21.12,21.12,21.11,21.11,23500.0,14.3206,14.3206,14.3138,14.3138,23500.0
2011-03-30 14:35:00,21.12,21.12,21.1,21.1,10900.0,14.3206,14.3206,14.307,14.307,10900.0
2011-03-30 14:40:00,21.1,21.11,21.1,21.11,9700.0,14.307,14.3138,14.307,14.3138,9700.0
2011-03-30 14:45:00,21.1,21.11,21.1,21.11,11500.0,14.307,14.3138,14.307,14.3138,11500.0
2011-03-30 14:50:00,21.1,21.11,21.1,21.1,7800.0,14.307,14.3138,14.307,14.307,7800.0
2011-03-30 14:55:00,21.1,21.11,21.1,21.1,8400.0,14.307,14.3138,14.307,14.307,8400.0
2011-03-30 15:00:00,21.1,21.11,21.1,21.1,10400.0,14.307,14.3138,14.307,14.307,10400.0
2011-03-30 15:05:00,21.1,21.12,21.1,21.11,38100.0,14.307,14.3206,14.307,14.3138,38100.0
2011-03-30 15:10:00,21.12,21.13,21.11,21.13,17300.0,14.3206,14.3274,14.3138,14.3274,17300.0
2011-03-30 15:15:00,21.13,21.14,21.13,21.14,14700.0,14.3274,14.3342,14.3274,14.3342,14700.0
2011-03-30 15:20:00,21.14,21.15,21.13,21.15,19700.0,14.3342,14.3409,14.3274,14.3409,19700.0
2011-03-30 15:25:00,21.15,21.15,21.14,21.15,9000.0,14.3409,14.3409,14.3342,14.3409,9000.0
2011-03-30 15:30:00,21.14,21.16,21.14,21.15,29500.0,14.3342,14.3477,14.3342,14.3409,29500.0
2011-03-30 15:35:00,21.16,21.16,21.14,21.16,43500.0,14.3477,14.3477,14.3342,14.3477,43500.0
2011-03-30 15:40:00,21.16,21.16,21.14,21.14,46300.0,14.3477,14.3477,14.3342,14.3342,46300.0
2011-03-30 15:45:00,21.14,21.15,21.14,21.14,17100.0,14.3342,14.3409,14.3342,14.3342,17100.0
2011-03-30 15:50:00,21.14,21.16,21.14,21.16,43800.0,14.3342,14.3477,14.3342,14.3477,43800.0
2011-03-30 15:55:00,21.16,21.17,21.14,21.15,141500.0,14.3477,14.3545,14.3342,14.3409,141500.0
2011-03-31 09:30:00,21.05,21.1,21.01,21.08,40900.0,14.2731,14.307,14.246,14.2935,40900.0
2011-03-31 09:35:00,21.07,21.08,20.97,21.0,55100.0,14.2867,14.2935,14.2189,14.2392,55100.0
2011-03-31 09:40:00,21.0,21.05,20.99,21.05,56000.0,14.2392,14.2731,14.2324,14.2731,56000.0
2011-03-31 09:45:00,21.06,21.11,21.06,21.1,15300.0,14.2799,14.3138,14.2799,14.307,15300.0
2011-03-31 09:50:00,21.11,21.14,21.09,21.11,29900.0,14.3138,14.3342,14.3003,14.3138,29900.0
2011-03-31 09:55:00,21.11,21.13,21.11,21.13,6600.0,14.3138,14.3274,14.3138,14.3274,6600.0
2011-03-31 10:00:00,21.14,21.14,21.11,21.11,20900.0,14.3342,14.3342,14.3138,14.3138,20900.0
2011-03-31 10:05:00,21.11,21.12,21.1,21.1,18600.0,14.3138,14.3206,14.307,14.307,18600.0
2011-03-31 10:10:00,21.1,21.12,21.1,21.12,21500.0,14.307,14.3206,14.307,14.3206,21500.0
2011-03-31 10:15:00,21.11,21.12,21.11,21.11,10400.0,14.3138,14.3206,14.3138,14.3138,10400.0
2011-03-31 10:20:00,21.12,21.14,21.11,21.13,23800.0,14.3206,14.3342,14.3138,14.3274,23800.0
2011-03-31 10:25:00,21.13,21.14,21.12,21.12,14200.0,14.3274,14.3342,14.3206,14.3206,14200.0
2011-03-31 10:30:00,21.13,21.16,21.12,21.14,22000.0,14.3274,14.3477,14.3206,14.3342,22000.0
2011-03-31 10:35:00,21.14,21.15,21.14,21.14,14700.0,14.3342,14.3409,14.3342,14.3342,14700.0
2011-03-31 10:40:00,21.14,21.16,21.14,21.16,24800.0,14.3342,14.3477,14.3342,14.3477,24800.0
2011-03-31 10:45:00,21.16,21.17,21.15,21.15,30100.0,14.3477,14.3545,14.3409,14.3409,30100.0
2011-03-31 10:50:00,21.16,21.16,21.15,21.15,12200.0,14.3477,14.3477,14.3409,14.3409,12200.0
2011-03-31 10:55:00,21.15,21.18,21.15,21.18,18400.0,14.3409,14.3613,14.3409,14.3613,18400.0
2011-03-31 11:00:00,21.17,21.18,21.17,21.18,4500.0,14.3545,14.3613,14.3545,14.3613,4500.0
2011-03-31 11:05:00,21.18,21.19,21.17,21.18,17900.0,14.3613,14.3681,14.3545,14.3613,17900.0
2011-03-31 11:10:00,21.18,21.2,21.17,21.18,34000.0,14.3613,14.3748,14.3545,14.3613,34000.0
2011-03-31 11:15:00,21.18,21.19,21.17,21.17,14200.0,14.3613,14.3681,14.3545,14.3545,14200.0
2011-03-31 11:20:00,21.18,21.18,21.16,21.18,15300.0,14.3613,14.3613,14.3477,14.3613,15300.0
2011-03-31 11:25:00,21.18,21.18,21.17,21.17,3400.0,14.3613,14.3613,14.3545,14.3545,3400.0
2011-03-31 11:30:00,21.17,21.18,21.16,21.16,20000.0,14.3545,14.3613,14.3477,14.3477,20000.0
2011-03-31 11:35:00,21.16,21.17,21.16,21.16,6200.0,14.3477,14.3545,14.3477,14.3477,6200.0
2011-03-31 11:40:00,21.16,21.18,21.16,21.16,12600.0,14.3477,14.3613,14.3477,14.3477,12600.0
2011-03-31 11:45:00,21.16,21.18,21.16,21.17,12000.0,14.3477,14.3613,14.3477,14.3545,12000.0
2011-03-31 11:50:00,21.17,21.18,21.17,21.18,6900.0,14.3545,14.3613,14.3545,14.3613,6900.0
2011-03-31 11:55:00,21.17,21.19,21.17,21.19,14700.0,14.3545,14.3681,14.3545,14.3681,14700.0
2011-03-31 12:00:00,21.18,21.19,21.18,21.19,3600.0,14.3613,14.3681,14.3613,14.3681,3600.0
2011-03-31 12:05:00,21.18,21.19,21.18,21.18,4500.0,14.3613,14.3681,14.3613,14.3613,4500.0
2011-03-31 12:10:00,21.18,21.19,21.18,21.18,4000.0,14.3613,14.3681,14.3613,14.3613,4000.0
2011-03-31 12:15:00,21.18,21.2,21.18,21.18,16000.0,14.3613,14.3748,14.3613,14.3613,16000.0
2011-03-31 12:20:00,21.19,21.19,21.18,21.19,3400.0,14.3681,14.3681,14.3613,14.3681,3400.0
2011-03-31 12:25:00,21.19,21.19,21.18,21.18,6900.0,14.3681,14.3681,14.3613,14.3613,6900.0
2011-03-31 12:30:00,21.19,21.19,21.18,21.19,4300.0,14.3681,14.3681,14.3613,14.3681,4300.0
2011-03-31 12:35:00,21.19,21.19,21.15,21.16,28100.0,14.3681,14.3681,14.3409,14.3477,28100.0
2011-03-31 12:40:00,21.16,21.18,21.15,21.18,16800.0,14.3477,14.3613,14.3409,14.3613,16800.0
2011-03-31 12:45:00,21.17,21.18,21.16,21.17,5300.0,14.3545,14.3613,14.3477,14.3545,5300.0
2011-03-31 12:50:00,21.16,21.17,21.15,21.16,12600.0,14.3477,14.3545,14.3409,14.3477,12600.0
2011-03-31 12:55:00,21.15,21.18,21.15,21.17,24000.0,14.3409,14.3613,14.3409,14.3545,24000.0
2011-03-31 13:00:00,21.18,21.18,21.17,21.17,4500.0,14.3613,14.3613,14.3545,14.3545,4500.0
2011-03-31 13:05:00,21.18,21.18,21.17,21.18,5200.0,14.3613,14.3613,14.3545,14.3613,5200.0
2011-03-31 13:10:00,21.17,21.18,21.16,21.16,8500.0,14.3545,14.3613,14.3477,14.3477,8500.0
2011-03-31 13:15:00,21.16,21.17,21.16,21.17,5300.0,14.3477,14.3545,14.3477,14.3545,5300.0
2011-03-31 13:20:00,21.16,21.17,21.16,21.17,7700.0,14.3477,14.3545,14.3477,14.3545,7700.0
2011-03-31 13:25:00,21.17,21.17,21.16,21.16,4200.0,14.3545,14.3545,14.3477,14.3477,4200.0
2011-03-31 13:30:00,21.16,21.17,21.16,21.16,3200.0,14.3477,14.3545,14.3477,14.3477,3200.0
2011-03-31 13:35:00,21.17,21.17,21.16,21.17,2500.0,14.3545,14.3545,14.3477,14.3545,2500.0
2011-03-31 13:40:00,21.16,21.17,21.16,21.16,3700.0,14.3477,14.3545,14.3477,14.3477,3700.0
2011-03-31 13:45:00,21.17,21.17,21.16,21.17,3200.0,14.3545,14.3545,14.3477,14.3545,3200.0
2011-03-31 13:50:00,21.16,21.17,21.16,21.16,9200.0,14.3477,14.3545,14.3477,14.3477,9200.0
2011-03-31 13:55:00,21.16,21.17,21.16,21.16,3600.0,14.3477,14.3545,14.3477,14.3477,3600.0
2011-03-31 14:00:00,21.16,21.17,21.16,21.17,4900.0,14.3477,14.3545,14.3477,14.3545,4900.0
2011-03-31 14:05:00,21.16,21.17,21.15,21.15,41600.0,14.3477,14.3545,14.3409,14.3409,41600.0
2011-03-31 14:10:00,21.15,21.17,21.15,21.17,13900.0,14.3409,14.3545,14.3409,14.3545,13900.0
2011-03-31 14:15:00,21.16,21.19,21.16,21.18,25100.0,14.3477,14.3681,14.3477,14.3613,25100.0
2011-03-31 14:20:00,21.19,21.19,21.18,21.19,4900.0,14.3681,14.3681,14.3613,14.3681,4900.0
2011-03-31 14:25:00,21.18,21.19,21.18,21.19,4500.0,14.3613,14.3681,14.3613,14.3681,4500.0
2011-03-31 14:30:00,21.19,21.19,21.18,21.19,5500.0,14.3681,14.3681,14.3613,14.3681,5500.0
2011-03-31 14:35:00,21.18,21.21,21.18,21.21,31600.0,14.3613,14.3816,14.3613,14.3816,31600.0
2011-03-31 14:40:00,21.21,21.22,21.21,21.22,8500.0,14.3816,14.3884,14.3816,14.3884,8500.0
2011-03-31 14:45:00,21.21,21.22,21.21,21.22,9700.0,14.3816,14.3884,14.3816,14.3884,9700.0
2011-03-31 14:50:00,21.21,21.22,21.21,21.22,12500.0,14.3816,14.3884,14.3816,14.3884,12500.0
2011-03-31 14:55:00,21.21,21.23,21.21,21.23,13700.0,14.3816,14.3952,14.3816,14.3952,13700.0
2011-03-31 15:00:00,21.23,21.23,21.22,21.23,5100.0,14.3952,14.3952,14.3884,14.3952,5100.0
2011-03-31 15:05:00,21.22,21.23,21.22,21.22,7000.0,14.3884,14.3952,14.3884,14.3884,7000.0
2011-03-31 15:10:00,21.22,21.23,21.21,21.22,21500.0,14.3884,14.3952,14.3816,14.3884,21500.0
2011-03-31 15:15:00,21.22,21.22,21.21,21.22,9100.0,14.3884,14.3884,14.3816,14.3884,9100.0
2011-03-31 15:20:00,21.21,21.22,21.2,21.2,71000.0,14.3816,14.3884,14.3748,14.3748,71000.0
2011-03-31 15:25:00,21.2,21.21,21.19,21.2,32800.0,14.3748,14.3816,14.3681,14.3748,32800.0
2011-03-31 15:30:00,21.2,21.2,21.19,21.19,12200.0,14.3748,14.3748,14.3681,14.3681,12200.0
2011-03-31 15:35:00,21.2,21.2,21.17,21.18,65300.0,14.3748,14.3748,14.3545,14.3613,65300.0
2011-03-31 15:40:00,21.19,21.19,21.18,21.18,24800.0,14.3681,14.3681,14.3613,14.3613,24800.0
2011-03-31 15:45:00,21.18,21.18,21.13,21.13,71000.0,14.3613,14.3613,14.3274,14.3274,71000.0
2011-03-31 15:50:00,21.13,21.16,21.13,21.15,84100.0,14.3274,14.3477,14.3274,14.3409,84100.0
2011-03-31 15:55:00,21.16,21.16,21.14,21.14,137300.0,14.3477,14.3477,14.3342,14.3342,137300.0
2011-04-01 09:30:00,21.18,21.24,21.13,21.24,84000.0,14.3613,14.402,14.3274,14.402,84000.0
2011-04-01 09:35:00,21.22,21.28,21.22,21.27,27900.0,14.3884,14.4291,14.3884,14.4223,27900.0
2011-04-01 09:40:00,21.27,21.28,21.24,21.27,45100.0,14.4223,14.4291,14.402,14.4223,45100.0
2011-04-01 09:45:00,21.27,21.28,21.21,21.21,80300.0,14.4223,14.4291,14.3816,14.3816,80300.0
2011-04-01 09:50:00,21.21,21.23,21.2,21.2,62300.0,14.3816,14.3952,14.3748,14.3748,62300.0
2011-04-01 09:55:00,21.2,21.21,21.19,21.19,95100.0,14.3748,14.3816,14.3681,14.3681,95100.0
2011-04-01 10:00:00,21.19,21.24,21.19,21.24,65300.0,14.3681,14.402,14.3681,14.402,65300.0
2011-04-01 10:05:00,21.23,21.26,21.22,21.25,51700.0,14.3952,14.4155,14.3884,14.4087,51700.0
2011-04-01 10:10:00,21.24,21.25,21.23,21.24,28100.0,14.402,14.4087,14.3952,14.402,28100.0
2011-04-01 10:15:00,21.24,21.26,21.22,21.24,78500.0,14.402,14.4155,14.3884,14.402,78500.0
2011-04-01 10:20:00,21.24,21.25,21.21,21.21,80500.0,14.402,14.4087,14.3816,14.3816,80500.0
2011-04-01 10:25:00,21.21,21.22,21.21,21.22,25600.0,14.3816,14.3884,14.3816,14.3884,25600.0
2011-04-01 10:30:00,21.21,21.22,21.19,21.2,232600.0,14.3816,14.3884,14.3681,14.3748,232600.0
2011-04-01 10:35:00,21.21,21.23,21.18,21.23,137200.0,14.3816,14.3952,14.3613,14.3952,137200.0
2011-04-01 10:40:00,21.23,21.23,21.22,21.23,26800.0,14.3952,14.3952,14.3884,14.3952,26800.0
2011-04-01 10:45:00,21.23,21.23,21.22,21.22,16700.0,14.3952,14.3952,14.3884,14.3884,16700.0
2011-04-01 10:50:00,21.22,21.23,21.22,21.22,19200.0,14.3884,14.3952,14.3884,14.3884,19200.0
2011-04-01 10:55:00,21.23,21.23,21.21,21.22,50600.0,14.3952,14.3952,14.3816,14.3884,50600.0
2011-04-01 11:00:00,21.22,21.23,21.21,21.22,53000.0,14.3884,14.3952,14.3816,14.3884,53000.0
2011-04-01 11:05:00,21.22,21.23,21.22,21.23,28900.0,14.3884,14.3952,14.3884,14.3952,28900.0
2011-04-01 11:10:00,21.23,21.23,21.22,21.23,14100.0,14.3952,14.3952,14.3884,14.3952,14100.0
2011-04-01 11:15:00,21.23,21.24,21.22,21.24,31600.0,14.3952,14.402,14.3884,14.402,31600.0
2011-04-01 11:20:00,21.24,21.27,21.24,21.26,84800.0,14.402,14.4223,14.402,14.4155,84800.0
2011-04-01 11:25:00,21.25,21.26,21.25,21.26,31100.0,14.4087,14.4155,14.4087,14.4155,31100.0
2011-04-01 11:30:00,21.26,21.28,21.25,21.28,28400.0,14.4155,14.4291,14.4087,14.4291,28400.0
2011-04-01 11:35:00,21.28,21.29,21.27,21.29,18300.0,14.4291,14.4359,14.4223,14.4359,18300.0
2011-04-01 11:40:00,21.28,21.29,21.25,21.25,47200.0,14.4291,14.4359,14.4087,14.4087,47200.0
2011-04-01 11:45:00,21.25,21.25,21.24,21.24,18600.0,14.4087,14.4087,14.402,14.402,18600.0
2011-04-01 11:50:00,21.24,21.25,21.23,21.23,23100.0,14.402,14.4087,14.3952,14.3952,23100.0
2011-04-01 11:55:00,21.23,21.26,21.23,21.25,46300.0,14.3952,14.4155,14.3952,14.4087,46300.0
2011-04-01 12:00:00,21.26,21.26,21.25,21.25,5800.0,14.4155,14.4155,14.4087,14.4087,5800.0
2011-04-01 12:05:00,21.25,21.26,21.25,21.26,8800.0,14.4087,14.4155,14.4087,14.4155,8800.0
2011-04-01 12:10:00,21.25,21.26,21.25,21.25,18300.0,14.4087,14.4155,14.4087,14.4087,18300.0
2011-04-01 12:15:00,21.25,21.26,21.25,21.25,16500.0,14.4087,14.4155,14.4087,14.4087,16500.0
2011-04-01 12:20:00,21.25,21.26,21.25,21.25,17600.0,14.4087,14.4155,14.4087,14.4087,17600.0
2011-04-01 12:25:00,21.25,21.26,21.25,21.26,16000.0,14.4087,14.4155,14.4087,14.4155,16000.0
2011-04-01 12:30:00,21.25,21.26,21.25,21.26,7800.0,14.4087,14.4155,14.4087,14.4155,7800.0
2011-04-01 12:35:00,21.25,21.26,21.24,21.25,50100.0,14.4087,14.4155,14.402,14.4087,50100.0
2011-04-01 12:40:00,21.25,21.27,21.25,21.26,16200.0,14.4087,14.4223,14.4087,14.4155,16200.0
2011-04-01 12:45:00,21.26,21.26,21.23,21.23,44100.0,14.4155,14.4155,14.3952,14.3952,44100.0
2011-04-01 12:50:00,21.23,21.23,21.2,21.2,126500.0,14.3952,14.3952,14.3748,14.3748,126500.0
2011-04-01 12:55:00,21.2,21.21,21.2,21.2,33300.0,14.3748,14.3816,14.3748,14.3748,33300.0
2011-04-01 13:00:00,21.21,21.21,21.2,21.2,35100.0,14.3816,14.3816,14.3748,14.3748,35100.0
2011-04-01 13:05:00,21.2,21.21,21.2,21.2,20800.0,14.3748,14.3816,14.3748,14.3748,20800.0
2011-04-01 13:10:00,21.2,21.2,21.19,21.2,20600.0,14.3748,14.3748,14.3681,14.3748,20600.0
2011-04-01 13:15:00,21.19,21.22,21.19,21.22,91400.0,14.3681,14.3884,14.3681,14.3884,91400.0
2011-04-01 13:20:00,21.22,21.23,21.21,21.23,15100.0,14.3884,14.3952,14.3816,14.3952,15100.0
2011-04-01 13:25:00,21.22,21.23,21.2,21.2,24400.0,14.3884,14.3952,14.3748,14.3748,24400.0
2011-04-01 13:30:00,21.2,21.21,21.2,21.2,10100.0,14.3748,14.3816,14.3748,14.3748,10100.0
2011-04-01 13:35:00,21.2,21.23,21.2,21.23,36700.0,14.3748,14.3952,14.3748,14.3952,36700.0
2011-04-01 13:40:00,21.23,21.24,21.22,21.24,11300.0,14.3952,14.402,14.3884,14.402,11300.0
2011-04-01 13:45:00,21.24,21.24,21.23,21.23,7700.0,14.402,14.402,14.3952,14.3952,7700.0
2011-04-01 13:50:00,21.23,21.24,21.23,21.23,9300.0,14.3952,14.402,14.3952,14.3952,9300.0
2011-04-01 13:55:00,21.23,21.24,21.23,21.23,13000.0,14.3952,14.402,14.3952,14.3952,13000.0
2011-04-01 14:00:00,21.23,21.26,21.23,21.26,32900.0,14.3952,14.4155,14.3952,14.4155,32900.0
2011-04-01 14:05:00,21.25,21.26,21.25,21.25,13600.0,14.4087,14.4155,14.4087,14.4087,13600.0
2011-04-01 14:10:00,21.25,21.26,21.25,21.25,21200.0,14.4087,14.4155,14.4087,14.4087,21200.0
2011-04-01 14:15:00,21.25,21.26,21.24,21.25,64800.0,14.4087,14.4155,14.402,14.4087,64800.0
2011-04-01 14:20:00,21.25,21.26,21.25,21.25,19400.0,14.4087,14.4155,14.4087,14.4087,19400.0
2011-04-01 14:25:00,21.25,21.26,21.24,21.25,44400.0,14.4087,14.4155,14.402,14.4087,44400.0
2011-04-01 14:30:00,21.25,21.25,21.24,21.24,19200.0,14.4087,14.4087,14.402,14.402,19200.0
2011-04-01 14:35:00,21.24,21.25,21.24,21.24,16000.0,14.402,14.4087,14.402,14.402,16000.0
2011-04-01 14:40:00,21.24,21.25,21.21,21.21,40600.0,14.402,14.4087,14.3816,14.3816,40600.0
2011-04-01 14:45:00,21.21,21.22,21.2,21.21,38600.0,14.3816,14.3884,14.3748,14.3816,38600.0
2011-04-01 14:50:00,21.2,21.21,21.2,21.2,20400.0,14.3748,14.3816,14.3748,14.3748,20400.0
2011-04-01 14:55:00,21.2,21.22,21.19,21.21,45400.0,14.3748,14.3884,14.3681,14.3816,45400.0
2011-04-01 15:00:00,21.21,21.22,21.18,21.2,52200.0,14.3816,14.3884,14.3613,14.3748,52200.0
2011-04-01 15:05:00,21.2,21.21,21.19,21.2,26100.0,14.3748,14.3816,14.3681,14.3748,26100.0
2011-04-01 15:10:00,21.2,21.21,21.17,21.17,42300.0,14.3748,14.3816,14.3545,14.3545,42300.0
2011-04-01 15:15:00,21.17,21.18,21.17,21.17,29600.0,14.3545,14.3613,14.3545,14.3545,29600.0
2011-04-01 15:20:00,21.17,21.18,21.17,21.18,27700.0,14.3545,14.3613,14.3545,14.3613,27700.0
2011-04-01 15:25:00,21.17,21.18,21.17,21.17,33700.0,14.3545,14.3613,14.3545,14.3545,33700.0
2011-04-01 15:30:00,21.18,21.18,21.17,21.18,35500.0,14.3613,14.3613,14.3545,14.3613,35500.0
2011-04-01 15:35:00,21.18,21.19,21.17,21.18,54800.0,14.3613,14.3681,14.3545,14.3613,54800.0
2011-04-01 15:40:00,21.19,21.19,21.18,21.18,52300.0,14.3681,14.3681,14.3613,14.3613,52300.0
2011-04-01 15:45:00,21.19,21.21,21.18,21.2,91800.0,14.3681,14.3816,14.3613,14.3748,91800.0
2011-04-01 15:50:00,21.2,21.22,21.2,21.21,110400.0,14.3748,14.3884,14.3748,14.3816,110400.0
2011-04-01 15:55:00,21.21,21.22,21.21,21.22,275300.0,14.3816,14.3884,14.3816,14.3884,275300.0
2011-04-04 09:30:00,21.23,21.29,21.22,21.25,30700.0,14.3952,14.4359,14.3884,14.4087,30700.0
2011-04-04 09:35:00,21.24,21.33,21.24,21.32,24800.0,14.402,14.463,14.402,14.4562,24800.0
2011-04-04 09:40:00,21.32,21.35,21.29,21.33,19400.0,14.4562,14.4765,14.4359,14.463,19400.0
2011-04-04 09:45:00,21.33,21.36,21.33,21.36,16600.0,14.463,14.4833,14.463,14.4833,16600.0
2011-04-04 09:50:00,21.36,21.36,21.35,21.36,25700.0,14.4833,14.4833,14.4765,14.4833,25700.0
2011-04-04 09:55:00,21.36,21.36,21.33,21.35,10800.0,14.4833,14.4833,14.463,14.4765,10800.0
2011-04-04 10:00:00,21.34,21.34,21.31,21.34,28600.0,14.4698,14.4698,14.4494,14.4698,28600.0
2011-04-04 10:05:00,21.35,21.36,21.33,21.36,24300.0,14.4765,14.4833,14.463,14.4833,24300.0
2011-04-04 10:10:00,21.36,21.37,21.35,21.37,13900.0,14.4833,14.4901,14.4765,14.4901,13900.0
2011-04-04 10:15:00,21.37,21.39,21.37,21.39,17300.0,14.4901,14.5037,14.4901,14.5037,17300.0
2011-04-04 10:20:00,21.38,21.4,21.36,21.4,22800.0,14.4969,14.5104,14.4833,14.5104,22800.0
2011-04-04 10:25:00,21.41,21.42,21.39,21.4,22300.0,14.5172,14.524,14.5037,14.5104,22300.0
2011-04-04 10:30:00,21.4,21.4,21.34,21.36,49500.0,14.5104,14.5104,14.4698,14.4833,49500.0
2011-04-04 10:35:00,21.36,21.39,21.36,21.39,8700.0,14.4833,14.5037,14.4833,14.5037,8700.0
2011-04-04 10:40:00,21.39,21.4,21.38,21.39,11200.0,14.5037,14.5104,14.4969,14.5037,11200.0
2011-04-04 10:45:00,21.38,21.39,21.38,21.39,4400.0,14.4969,14.5037,14.4969,14.5037,4400.0
2011-04-04 10:50:00,21.39,21.39,21.38,21.39,8400.0,14.5037,14.5037,14.4969,14.5037,8400.0
2011-04-04 10:55:00,21.38,21.39,21.36,21.37,47200.0,14.4969,14.5037,14.4833,14.4901,47200.0
2011-04-04 11:00:00,21.37,21.39,21.37,21.38,12300.0,14.4901,14.5037,14.4901,14.4969,12300.0
2011-04-04 11:05:00,21.38,21.38,21.3,21.3,38700.0,14.4969,14.4969,14.4426,14.4426,38700.0
2011-04-04 11:10:00,21.3,21.33,21.3,21.31,41400.0,14.4426,14.463,14.4426,14.4494,41400.0
2011-04-04 11:15:00,21.32,21.32,21.31,21.32,5300.0,14.4562,14.4562,14.4494,14.4562,5300.0
2011-04-04 11:20:00,21.31,21.32,21.3,21.31,40900.0,14.4494,14.4562,14.4426,14.4494,40900.0
2011-04-04 11:25:00,21.3,21.3,21.28,21.3,42200.0,14.4426,14.4426,14.4291,14.4426,42200.0
2011-04-04 11:30:00,21.29,21.3,21.28,21.3,17300.0,14.4359,14.4426,14.4291,14.4426,17300.0
2011-04-04 11:35:00,21.3,21.31,21.29,21.31,33500.0,14.4426,14.4494,14.4359,14.4494,33500.0
2011-04-04 11:40:00,21.31,21.33,21.3,21.33,32700.0,14.4494,14.463,14.4426,14.463,32700.0
2011-04-04 11:45:00,21.33,21.34,21.33,21.33,4300.0,14.463,14.4698,14.463,14.463,4300.0
2011-04-04 11:50:00,21.33,21.34,21.33,21.33,8700.0,14.463,14.4698,14.463,14.463,8700.0
2011-04-04 11:55:00,21.33,21.35,21.29,21.29,71300.0,14.463,14.4765,14.4359,14.4359,71300.0
2011-04-04 12:00:00,21.29,21.3,21.29,21.3,2700.0,14.4359,14.4426,14.4359,14.4426,2700.0
2011-04-04 12:05:00,21.3,21.3,21.29,21.3,2500.0,14.4426,14.4426,14.4359,14.4426,2500.0
2011-04-04 12:10:00,21.3,21.3,21.29,21.29,12300.0,14.4426,14.4426,14.4359,14.4359,12300.0
2011-04-04 12:15:00,21.29,21.31,21.27,21.3,46200.0,14.4359,14.4494,14.4223,14.4426,46200.0
2011-04-04 12:20:00,21.3,21.3,21.29,21.29,7000.0,14.4426,14.4426,14.4359,14.4359,7000.0
2011-04-04 12:25:00,21.3,21.3,21.29,21.3,6000.0,14.4426,14.4426,14.4359,14.4426,6000.0
2011-04-04 12:30:00,21.29,21.3,21.29,21.29,10500.0,14.4359,14.4426,14.4359,14.4359,10500.0
2011-04-04 12:35:00,21.29,21.3,21.29,21.29,6300.0,14.4359,14.4426,14.4359,14.4359,6300.0
2011-04-04 12:40:00,21.3,21.3,21.29,21.3,7000.0,14.4426,14.4426,14.4359,14.4426,7000.0
2011-04-04 12:45:00,21.29,21.3,21.29,21.3,9500.0,14.4359,14.4426,14.4359,14.4426,9500.0
2011-04-04 12:50:00,21.3,21.3,21.29,21.29,15600.0,14.4426,14.4426,14.4359,14.4359,15600.0
2011-04-04 12:55:00,21.29,21.3,21.27,21.27,40500.0,14.4359,14.4426,14.4223,14.4223,40500.0
2011-04-04 13:00:00,21.27,21.28,21.27,21.27,19500.0,14.4223,14.4291,14.4223,14.4223,19500.0
2011-04-04 13:05:00,21.28,21.3,21.27,21.3,55600.0,14.4291,14.4426,14.4223,14.4426,55600.0
2011-04-04 13:10:00,21.3,21.32,21.29,21.32,12400.0,14.4426,14.4562,14.4359,14.4562,12400.0
2011-04-04 13:15:00,21.32,21.32,21.31,21.32,11700.0,14.4562,14.4562,14.4494,14.4562,11700.0
2011-04-04 13:20:00,21.32,21.33,21.29,21.3,32200.0,14.4562,14.463,14.4359,14.4426,32200.0
2011-04-04 13:25:00,21.3,21.3,21.26,21.26,43600.0,14.4426,14.4426,14.4155,14.4155,43600.0
2011-04-04 13:30:00,21.26,21.27,21.26,21.26,12200.0,14.4155,14.4223,14.4155,14.4155,12200.0
2011-04-04 13:35:00,21.26,21.27,21.26,21.27,11100.0,14.4155,14.4223,14.4155,14.4223,11100.0
2011-04-04 13:40:00,21.26,21.27,21.23,21.26,75900.0,14.4155,14.4223,14.3952,14.4155,75900.0
2011-04-04 13:45:00,21.25,21.26,21.25,21.25,9900.0,14.4087,14.4155,14.4087,14.4087,9900.0
2011-04-04 13:50:00,21.25,21.26,21.21,21.22,53400.0,14.4087,14.4155,14.3816,14.3884,53400.0
2011-04-04 13:55:00,21.22,21.23,21.22,21.22,10100.0,14.3884,14.3952,14.3884,14.3884,10100.0
2011-04-04 14:00:00,21.23,21.25,21.22,21.24,26700.0,14.3952,14.4087,14.3884,14.402,26700.0
2011-04-04 14:05:00,21.25,21.26,21.24,21.24,29400.0,14.4087,14.4155,14.402,14.402,29400.0
2011-04-04 14:10:00,21.24,21.25,21.24,21.25,9500.0,14.402,14.4087,14.402,14.4087,9500.0
2011-04-04 14:15:00,21.24,21.25,21.24,21.25,11900.0,14.402,14.4087,14.402,14.4087,11900.0
2011-04-04 14:20:00,21.24,21.25,21.22,21.22,43400.0,14.402,14.4087,14.3884,14.3884,43400.0
2011-04-04 14:25:00,21.22,21.26,21.22,21.24,56300.0,14.3884,14.4155,14.3884,14.402,56300.0
2011-04-04 14:30:00,21.25,21.26,21.24,21.25,12200.0,14.4087,14.4155,14.402,14.4087,12200.0
2011-04-04 14:35:00,21.25,21.28,21.25,21.28,33500.0,14.4087,14.4291,14.4087,14.4291,33500.0
2011-04-04 14:40:00,21.27,21.28,21.24,21.25,66700.0,14.4223,14.4291,14.402,14.4087,66700.0
2011-04-04 14:45:00,21.24,21.27,21.24,21.27,25700.0,14.402,14.4223,14.402,14.4223,25700.0
2011-04-04 14:50:00,21.26,21.27,21.26,21.27,29300.0,14.4155,14.4223,14.4155,14.4223,29300.0
2011-04-04 14:55:00,21.28,21.28,21.27,21.28,26500.0,14.4291,14.4291,14.4223,14.4291,26500.0
2011-04-04 15:00:00,21.28,21.28,21.27,21.28,19200.0,14.4291,14.4291,14.4223,14.4291,19200.0
2011-04-04 15:05:00,21.27,21.28,21.27,21.28,16200.0,14.4223,14.4291,14.4223,14.4291,16200.0
2011-04-04 15:10:00,21.27,21.28,21.27,21.27,16400.0,14.4223,14.4291,14.4223,14.4223,16400.0
2011-04-04 15:15:00,21.27,21.28,21.27,21.28,39500.0,14.4223,14.4291,14.4223,14.4291,39500.0
2011-04-04 15:20:00,21.28,21.3,21.27,21.28,98400.0,14.4291,14.4426,14.4223,14.4291,98400.0
2011-04-04 15:25:00,21.27,21.32,21.27,21.32,65000.0,14.4223,14.4562,14.4223,14.4562,65000.0
2011-04-04 15:30:00,21.32,21.32,21.31,21.31,17700.0,14.4562,14.4562,14.4494,14.4494,17700.0
2011-04-04 15:35:00,21.31,21.32,21.31,21.32,35200.0,14.4494,14.4562,14.4494,14.4562,35200.0
2011-04-04 15:40:00,21.32,21.32,21.31,21.31,29800.0,14.4562,14.4562,14.4494,14.4494,29800.0
2011-04-04 15:45:00,21.32,21.32,21.31,21.31,50300.0,14.4562,14.4562,14.4494,14.4494,50300.0
2011-04-04 15:50:00,21.31,21.32,21.27,21.27,174000.0,14.4494,14.4562,14.4223,14.4223,174000.0
2011-04-04 15:55:00,21.28,21.3,21.27,21.28,191800.0,14.4291,14.4426,14.4223,14.4291,191800.0
2011-04-05 09:30:00,21.24,21.27,21.15,21.19,43200.0,14.402,14.4223,14.3409,14.3681,43200.0
2011-04-05 09:35:00,21.21,21.27,21.19,21.25,26700.0,14.3816,14.4223,14.3681,14.4087,26700.0
2011-04-05 09:40:00,21.25,21.29,21.24,21.25,10600.0,14.4087,14.4359,14.402,14.4087,10600.0
2011-04-05 09:45:00,21.24,21.26,21.21,21.24,25200.0,14.402,14.4155,14.3816,14.402,25200.0
2011-04-05 09:50:00,21.24,21.31,21.24,21.28,25300.0,14.402,14.4494,14.402,14.4291,25300.0
2011-04-05 09:55:00,21.26,21.26,21.2,21.22,59000.0,14.4155,14.4155,14.3748,14.3884,59000.0
2011-04-05 10:00:00,21.21,21.22,21.18,21.19,31300.0,14.3816,14.3884,14.3613,14.3681,31300.0
2011-04-05 10:05:00,21.19,21.19,21.18,21.18,5400.0,14.3681,14.3681,14.3613,14.3613,5400.0
2011-04-05 10:10:00,21.19,21.22,21.19,21.2,24100.0,14.3681,14.3884,14.3681,14.3748,24100.0
2011-04-05 10:15:00,21.2,21.23,21.19,21.21,34100.0,14.3748,14.3952,14.3681,14.3816,34100.0
2011-04-05 10:20:00,21.22,21.25,21.21,21.23,15900.0,14.3884,14.4087,14.3816,14.3952,15900.0
2011-04-05 10:25:00,21.23,21.24,21.22,21.23,12900.0,14.3952,14.402,14.3884,14.3952,12900.0
2011-04-05 10:30:00,21.24,21.28,21.24,21.27,19000.0,14.402,14.4291,14.402,14.4223,19000.0
2011-04-05 10:35:00,21.26,21.27,21.25,21.25,12500.0,14.4155,14.4223,14.4087,14.4087,12500.0
2011-04-05 10:40:00,21.25,21.25,21.23,21.23,139900.0,14.4087,14.4087,14.3952,14.3952,139900.0
2011-04-05 10:45:00,21.23,21.24,21.2,21.2,15800.0,14.3952,14.402,14.3748,14.3748,15800.0
2011-04-05 10:50:00,21.2,21.21,21.19,21.19,17100.0,14.3748,14.3816,14.3681,14.3681,17100.0
2011-04-05 10:55:00,21.19,21.2,21.19,21.19,8200.0,14.3681,14.3748,14.3681,14.3681,8200.0
2011-04-05 11:00:00,21.19,21.2,21.18,21.18,22400.0,14.3681,14.3748,14.3613,14.3613,22400.0
2011-04-05 11:05:00,21.19,21.19,21.16,21.16,23000.0,14.3681,14.3681,14.3477,14.3477,23000.0
2011-04-05 11:10:00,21.16,21.17,21.15,21.17,118000.0,14.3477,14.3545,14.3409,14.3545,118000.0
2011-04-05 11:15:00,21.17,21.17,21.14,21.16,38500.0,14.3545,14.3545,14.3342,14.3477,38500.0
2011-04-05 11:20:00,21.16,21.16,21.15,21.15,10200.0,14.3477,14.3477,14.3409,14.3409,10200.0
2011-04-05 11:25:00,21.16,21.16,21.14,21.15,58200.0,14.3477,14.3477,14.3342,14.3409,58200.0
2011-04-05 11:30:00,21.16,21.16,21.15,21.15,37600.0,14.3477,14.3477,14.3409,14.3409,37600.0
2011-04-05 11:35:00,21.16,21.16,21.13,21.15,43500.0,14.3477,14.3477,14.3274,14.3409,43500.0
2011-04-05 11:40:00,21.15,21.16,21.14,21.15,64900.0,14.3409,14.3477,14.3342,14.3409,64900.0
2011-04-05 11:45:00,21.15,21.15,21.14,21.14,7700.0,14.3409,14.3409,14.3342,14.3342,7700.0
2011-04-05 11:50:00,21.14,21.16,21.13,21.15,71800.0,14.3342,14.3477,14.3274,14.3409,71800.0
2011-04-05 11:55:00,21.15,21.19,21.14,21.19,62300.0,14.3409,14.3681,14.3342,14.3681,62300.0
2011-04-05 12:00:00,21.19,21.2,21.18,21.2,27000.0,14.3681,14.3748,14.3613,14.3748,27000.0
2011-04-05 12:05:00,21.2,21.2,21.19,21.19,4400.0,14.3748,14.3748,14.3681,14.3681,4400.0
2011-04-05 12:10:00,21.19,21.2,21.18,21.19,35700.0,14.3681,14.3748,14.3613,14.3681,35700.0
2011-04-05 12:15:00,21.18,21.19,21.18,21.18,21400.0,14.3613,14.3681,14.3613,14.3613,21400.0
2011-04-05 12:20:00,21.19,21.19,21.18,21.18,3200.0,14.3681,14.3681,14.3613,14.3613,3200.0
2011-04-05 12:25:00,21.18,21.19,21.18,21.18,3000.0,14.3613,14.3681,14.3613,14.3613,3000.0
2011-04-05 12:30:00,21.19,21.19,21.18,21.19,3900.0,14.3681,14.3681,14.3613,14.3681,3900.0
2011-04-05 12:35:00,21.18,21.19,21.16,21.16,54100.0,14.3613,14.3681,14.3477,14.3477,54100.0
2011-04-05 12:40:00,21.16,21.17,21.16,21.16,11500.0,14.3477,14.3545,14.3477,14.3477,11500.0
2011-04-05 12:45:00,21.16,21.17,21.16,21.17,33500.0,14.3477,14.3545,14.3477,14.3545,33500.0
2011-04-05 12:50:00,21.17,21.17,21.16,21.17,9300.0,14.3545,14.3545,14.3477,14.3545,9300.0
2011-04-05 12:55:00,21.16,21.17,21.16,21.17,9700.0,14.3477,14.3545,14.3477,14.3545,9700.0
2011-04-05 13:00:00,21.16,21.17,21.16,21.16,6800.0,14.3477,14.3545,14.3477,14.3477,6800.0
2011-04-05 13:05:00,21.16,21.17,21.16,21.17,16400.0,14.3477,14.3545,14.3477,14.3545,16400.0
2011-04-05 13:10:00,21.16,21.17,21.16,21.16,33200.0,14.3477,14.3545,14.3477,14.3477,33200.0
2011-04-05 13:15:00,21.16,21.17,21.16,21.17,6800.0,14.3477,14.3545,14.3477,14.3545,6800.0
2011-04-05 13:20:00,21.16,21.17,21.16,21.17,9000.0,14.3477,14.3545,14.3477,14.3545,9000.0
2011-04-05 13:25:00,21.16,21.17,21.16,21.17,6500.0,14.3477,14.3545,14.3477,14.3545,6500.0
2011-04-05 13:30:00,21.17,21.17,21.16,21.17,20000.0,14.3545,14.3545,14.3477,14.3545,20000.0
2011-04-05 13:35:00,21.17,21.17,21.16,21.17,30700.0,14.3545,14.3545,14.3477,14.3545,30700.0
2011-04-05 13:40:00,21.16,21.17,21.16,21.17,4800.0,14.3477,14.3545,14.3477,14.3545,4800.0
2011-04-05 13:45:00,21.16,21.17,21.16,21.17,4500.0,14.3477,14.3545,14.3477,14.3545,4500.0
2011-04-05 13:50:00,21.16,21.17,21.16,21.17,3500.0,14.3477,14.3545,14.3477,14.3545,3500.0
2011-04-05 13:55:00,21.16,21.17,21.16,21.16,7600.0,14.3477,14.3545,14.3477,14.3477,7600.0
2011-04-05 14:00:00,21.16,21.17,21.16,21.16,20500.0,14.3477,14.3545,14.3477,14.3477,20500.0
2011-04-05 14:05:00,21.16,21.17,21.15,21.16,60700.0,14.3477,14.3545,14.3409,14.3477,60700.0
2011-04-05 14:10:00,21.16,21.16,21.15,21.16,8900.0,14.3477,14.3477,14.3409,14.3477,8900.0
2011-04-05 14:15:00,21.15,21.16,21.14,21.15,22600.0,14.3409,14.3477,14.3342,14.3409,22600.0
2011-04-05 14:20:00,21.14,21.15,21.14,21.15,9900.0,14.3342,14.3409,14.3342,14.3409,9900.0
2011-04-05 14:25:00,21.14,21.15,21.14,21.14,8800.0,14.3342,14.3409,14.3342,14.3342,8800.0
2011-04-05 14:30:00,21.15,21.16,21.14,21.15,28700.0,14.3409,14.3477,14.3342,14.3409,28700.0
2011-04-05 14:35:00,21.15,21.16,21.15,21.16,8600.0,14.3409,14.3477,14.3409,14.3477,8600.0
2011-04-05 14:40:00,21.15,21.16,21.15,21.16,9400.0,14.3409,14.3477,14.3409,14.3477,9400.0
2011-04-05 14:45:00,21.15,21.16,21.15,21.16,14700.0,14.3409,14.3477,14.3409,14.3477,14700.0
2011-04-05 14:50:00,21.16,21.16,21.14,21.14,30900.0,14.3477,14.3477,14.3342,14.3342,30900.0
2011-04-05 14:55:00,21.14,21.15,21.14,21.15,9500.0,14.3342,14.3409,14.3342,14.3409,9500.0
2011-04-05 15:00:00,21.14,21.15,21.14,21.15,9800.0,14.3342,14.3409,14.3342,14.3409,9800.0
2011-04-05 15:05:00,21.14,21.15,21.14,21.14,61600.0,14.3342,14.3409,14.3342,14.3342,61600.0
2011-04-05 15:10:00,21.14,21.17,21.13,21.17,65700.0,14.3342,14.3545,14.3274,14.3545,65700.0
2011-04-05 15:15:00,21.16,21.19,21.16,21.18,145000.0,14.3477,14.3681,14.3477,14.3613,145000.0
2011-04-05 15:20:00,21.17,21.2,21.17,21.2,27900.0,14.3545,14.3748,14.3545,14.3748,27900.0
2011-04-05 15:25:00,21.19,21.2,21.19,21.19,11700.0,14.3681,14.3748,14.3681,14.3681,11700.0
2011-04-05 15:30:00,21.19,21.19,21.17,21.17,133700.0,14.3681,14.3681,14.3545,14.3545,133700.0
2011-04-05 15:35:00,21.17,21.18,21.17,21.17,23700.0,14.3545,14.3613,14.3545,14.3545,23700.0
2011-04-05 15:40:00,21.17,21.17,21.16,21.16,42100.0,14.3545,14.3545,14.3477,14.3477,42100.0
2011-04-05 15:45:00,21.16,21.17,21.14,21.17,68300.0,14.3477,14.3545,14.3342,14.3545,68300.0
2011-04-05 15:50:00,21.17,21.17,21.15,21.15,39200.0,14.3545,14.3545,14.3409,14.3409,39200.0
2011-04-05 15:55:00,21.15,21.18,21.15,21.17,212600.0,14.3409,14.3613,14.3409,14.3545,212600.0
2011-04-06 09:30:00,21.23,21.27,21.2,21.25,44900.0,14.3952,14.4223,14.3748,14.4087,44900.0
2011-04-06 09:35:00,21.26,21.3,21.25,21.29,23500.0,14.4155,14.4426,14.4087,14.4359,23500.0
2011-04-06 09:40:00,21.3,21.3,21.23,21.27,76600.0,14.4426,14.4426,14.3952,14.4223,76600.0
2011-04-06 09:45:00,21.27,21.32,21.25,21.3,57000.0,14.4223,14.4562,14.4087,14.4426,57000.0
2011-04-06 09:50:00,21.3,21.31,21.29,21.29,34200.0,14.4426,14.4494,14.4359,14.4359,34200.0
2011-04-06 09:55:00,21.29,21.3,21.27,21.27,22000.0,14.4359,14.4426,14.4223,14.4223,22000.0
2011-04-06 10:00:00,21.27,21.29,21.27,21.29,20900.0,14.4223,14.4359,14.4223,14.4359,20900.0
2011-04-06 10:05:00,21.28,21.29,21.27,21.27,19900.0,14.4291,14.4359,14.4223,14.4223,19900.0
2011-04-06 10:10:00,21.28,21.3,21.27,21.28,43200.0,14.4291,14.4426,14.4223,14.4291,43200.0
2011-04-06 10:15:00,21.28,21.29,21.26,21.28,177300.0,14.4291,14.4359,14.4155,14.4291,177300.0
2011-04-06 10:20:00,21.29,21.31,21.26,21.26,36000.0,14.4359,14.4494,14.4155,14.4155,36000.0
2011-04-06 10:25:00,21.26,21.29,21.26,21.26,16000.0,14.4155,14.4359,14.4155,14.4155,16000.0
2011-04-06 10:30:00,21.27,21.31,21.26,21.31,26200.0,14.4223,14.4494,14.4155,14.4494,26200.0
2011-04-06 10:35:00,21.3,21.34,21.3,21.33,18400.0,14.4426,14.4698,14.4426,14.463,18400.0
2011-04-06 10:40:00,21.33,21.34,21.3,21.33,214100.0,14.463,14.4698,14.4426,14.463,214100.0
2011-04-06 10:45:00,21.33,21.36,21.33,21.36,13100.0,14.463,14.4833,14.463,14.4833,13100.0
2011-04-06 10:50:00,21.35,21.38,21.33,21.33,31700.0,14.4765,14.4969,14.463,14.463,31700.0
2011-04-06 10:55:00,21.33,21.35,21.33,21.35,36200.0,14.463,14.4765,14.463,14.4765,36200.0
2011-04-06 11:00:00,21.34,21.36,21.33,21.36,23300.0,14.4698,14.4833,14.463,14.4833,23300.0
2011-04-06 11:05:00,21.35,21.39,21.34,21.38,35000.0,14.4765,14.5037,14.4698,14.4969,35000.0
2011-04-06 11:10:00,21.38,21.39,21.37,21.37,17500.0,14.4969,14.5037,14.4901,14.4901,17500.0
2011-04-06 11:15:00,21.38,21.38,21.36,21.37,10800.0,14.4969,14.4969,14.4833,14.4901,10800.0
2011-04-06 11:20:00,21.36,21.38,21.35,21.38,20400.0,14.4833,14.4969,14.4765,14.4969,20400.0
2011-04-06 11:25:00,21.37,21.38,21.36,21.36,18100.0,14.4901,14.4969,14.4833,14.4833,18100.0
2011-04-06 11:30:00,21.36,21.36,21.34,21.34,13500.0,14.4833,14.4833,14.4698,14.4698,13500.0
2011-04-06 11:35:00,21.35,21.36,21.34,21.35,14900.0,14.4765,14.4833,14.4698,14.4765,14900.0
2011-04-06 11:40:00,21.36,21.36,21.34,21.35,14200.0,14.4833,14.4833,14.4698,14.4765,14200.0
2011-04-06 11:45:00,21.35,21.36,21.33,21.34,13000.0,14.4765,14.4833,14.463,14.4698,13000.0
2011-04-06 11:50:00,21.34,21.34,21.33,21.34,108000.0,14.4698,14.4698,14.463,14.4698,108000.0
2011-04-06 11:55:00,21.34,21.34,21.31,21.31,20400.0,14.4698,14.4698,14.4494,14.4494,20400.0
2011-04-06 12:00:00,21.31,21.32,21.3,21.31,14700.0,14.4494,14.4562,14.4426,14.4494,14700.0
2011-04-06 12:05:00,21.31,21.32,21.3,21.32,50500.0,14.4494,14.4562,14.4426,14.4562,50500.0
2011-04-06 12:10:00,21.32,21.33,21.32,21.33,9200.0,14.4562,14.463,14.4562,14.463,9200.0
2011-04-06 12:15:00,21.32,21.33,21.31,21.31,22100.0,14.4562,14.463,14.4494,14.4494,22100.0
2011-04-06 12:20:00,21.32,21.32,21.31,21.32,13600.0,14.4562,14.4562,14.4494,14.4562,13600.0
2011-04-06 12:25:00,21.32,21.33,21.31,21.31,13900.0,14.4562,14.463,14.4494,14.4494,13900.0
2011-04-06 12:30:00,21.31,21.32,21.3,21.31,13000.0,14.4494,14.4562,14.4426,14.4494,13000.0
2011-04-06 12:35:00,21.3,21.32,21.3,21.31,9800.0,14.4426,14.4562,14.4426,14.4494,9800.0
2011-04-06 12:40:00,21.31,21.32,21.3,21.3,15400.0,14.4494,14.4562,14.4426,14.4426,15400.0
2011-04-06 12:45:00,21.3,21.31,21.29,21.31,9600.0,14.4426,14.4494,14.4359,14.4494,9600.0
2011-04-06 12:50:00,21.3,21.33,21.3,21.31,15800.0,14.4426,14.463,14.4426,14.4494,15800.0
2011-04-06 12:55:00,21.31,21.34,21.31,21.33,12300.0,14.4494,14.4698,14.4494,14.463,12300.0
2011-04-06 13:00:00,21.33,21.35,21.33,21.34,19300.0,14.463,14.4765,14.463,14.4698,19300.0
2011-04-06 13:05:00,21.34,21.34,21.33,21.33,7500.0,14.4698,14.4698,14.463,14.463,7500.0
2011-04-06 13:10:00,21.34,21.34,21.33,21.34,10900.0,14.4698,14.4698,14.463,14.4698,10900.0
2011-04-06 13:15:00,21.35,21.36,21.35,21.35,13100.0,14.4765,14.4833,14.4765,14.4765,13100.0
2011-04-06 13:20:00,21.36,21.37,21.35,21.36,26200.0,14.4833,14.4901,14.4765,14.4833,26200.0
2011-04-06 13:25:00,21.36,21.37,21.36,21.36,5200.0,14.4833,14.4901,14.4833,14.4833,5200.0
2011-04-06 13:30:00,21.37,21.37,21.36,21.37,6300.0,14.4901,14.4901,14.4833,14.4901,6300.0
2011-04-06 13:35:00,21.37,21.38,21.37,21.38,13100.0,14.4901,14.4969,14.4901,14.4969,13100.0
2011-04-06 13:40:00,21.37,21.38,21.37,21.38,6400.0,14.4901,14.4969,14.4901,14.4969,6400.0
2011-04-06 13:45:00,21.38,21.38,21.37,21.38,9300.0,14.4969,14.4969,14.4901,14.4969,9300.0
2011-04-06 13:50:00,21.38,21.39,21.37,21.39,11400.0,14.4969,14.5037,14.4901,14.5037,11400.0
2011-04-06 13:55:00,21.38,21.4,21.38,21.4,35000.0,14.4969,14.5104,14.4969,14.5104,35000.0
2011-04-06 14:00:00,21.39,21.41,21.39,21.41,32200.0,14.5037,14.5172,14.5037,14.5172,32200.0
2011-04-06 14:05:00,21.41,21.41,21.4,21.41,71800.0,14.5172,14.5172,14.5104,14.5172,71800.0
2011-04-06 14:10:00,21.41,21.42,21.4,21.42,18900.0,14.5172,14.524,14.5104,14.524,18900.0
2011-04-06 14:15:00,21.42,21.43,21.4,21.4,26600.0,14.524,14.5308,14.5104,14.5104,26600.0
2011-04-06 14:20:00,21.4,21.41,21.4,21.4,5700.0,14.5104,14.5172,14.5104,14.5104,5700.0
2011-04-06 14:25:00,21.41,21.41,21.4,21.41,8100.0,14.5172,14.5172,14.5104,14.5172,8100.0
2011-04-06 14:30:00,21.41,21.41,21.4,21.4,6400.0,14.5172,14.5172,14.5104,14.5104,6400.0
2011-04-06 14:35:00,21.4,21.43,21.4,21.43,27200.0,14.5104,14.5308,14.5104,14.5308,27200.0
2011-04-06 14:40:00,21.42,21.43,21.42,21.42,18900.0,14.524,14.5308,14.524,14.524,18900.0
2011-04-06 14:45:00,21.42,21.43,21.4,21.4,57900.0,14.524,14.5308,14.5104,14.5104,57900.0
2011-04-06 14:50:00,21.4,21.41,21.4,21.41,12300.0,14.5104,14.5172,14.5104,14.5172,12300.0
2011-04-06 14:55:00,21.4,21.41,21.4,21.4,12400.0,14.5104,14.5172,14.5104,14.5104,12400.0
2011-04-06 15:00:00,21.4,21.42,21.39,21.42,72200.0,14.5104,14.524,14.5037,14.524,72200.0
2011-04-06 15:05:00,21.43,21.43,21.42,21.43,8800.0,14.5308,14.5308,14.524,14.5308,8800.0
2011-04-06 15:10:00,21.43,21.44,21.42,21.43,22100.0,14.5308,14.5376,14.524,14.5308,22100.0
2011-04-06 15:15:00,21.44,21.45,21.44,21.44,14400.0,14.5376,14.5444,14.5376,14.5376,14400.0
2011-04-06 15:20:00,21.45,21.45,21.44,21.45,10700.0,14.5444,14.5444,14.5376,14.5444,10700.0
2011-04-06 15:25:00,21.44,21.45,21.44,21.45,12800.0,14.5376,14.5444,14.5376,14.5444,12800.0
2011-04-06 15:30:00,21.45,21.47,21.44,21.46,91000.0,14.5444,14.5579,14.5376,14.5511,91000.0
2011-04-06 15:35:00,21.46,21.47,21.46,21.47,11800.0,14.5511,14.5579,14.5511,14.5579,11800.0
2011-04-06 15:40:00,21.46,21.48,21.46,21.46,114700.0,14.5511,14.5647,14.5511,14.5511,114700.0
2011-04-06 15:45:00,21.47,21.49,21.46,21.48,81700.0,14.5579,14.5715,14.5511,14.5647,81700.0
2011-04-06 15:50:00,21.48,21.49,21.44,21.44,208800.0,14.5647,14.5715,14.5376,14.5376,208800.0
2011-04-06 15:55:00,21.45,21.46,21.44,21.45,246200.0,14.5444,14.5511,14.5376,14.5444,246200.0
2011-04-07 09:30:00,21.39,21.39,21.26,21.3,65500.0,14.5037,14.5037,14.4155,14.4426,65500.0
2011-04-07 09:35:00,21.31,21.33,21.22,21.23,65400.0,14.4494,14.463,14.3884,14.3952,65400.0
2011-04-07 09:40:00,21.23,21.27,21.23,21.27,67000.0,14.3952,14.4223,14.3952,14.4223,67000.0
2011-04-07 09:45:00,21.27,21.27,21.23,21.25,64300.0,14.4223,14.4223,14.3952,14.4087,64300.0
2011-04-07 09:50:00,21.26,21.29,21.25,21.29,14100.0,14.4155,14.4359,14.4087,14.4359,14100.0
2011-04-07 09:55:00,21.28,21.34,21.28,21.34,47200.0,14.4291,14.4698,14.4291,14.4698,47200.0
2011-04-07 10:00:00,21.34,21.36,21.33,21.35,32800.0,14.4698,14.4833,14.463,14.4765,32800.0
2011-04-07 10:05:00,21.35,21.37,21.34,21.36,34300.0,14.4765,14.4901,14.4698,14.4833,34300.0
2011-04-07 10:10:00,21.35,21.36,21.35,21.36,5700.0,14.4765,14.4833,14.4765,14.4833,5700.0
2011-04-07 10:15:00,21.36,21.36,21.35,21.36,12600.0,14.4833,14.4833,14.4765,14.4833,12600.0
2011-04-07 10:20:00,21.35,21.38,21.35,21.38,23900.0,14.4765,14.4969,14.4765,14.4969,23900.0
2011-04-07 10:25:00,21.38,21.41,21.37,21.4,51200.0,14.4969,14.5172,14.4901,14.5104,51200.0
2011-04-07 10:30:00,21.41,21.42,21.4,21.41,20100.0,14.5172,14.524,14.5104,14.5172,20100.0
2011-04-07 10:35:00,21.4,21.41,21.33,21.36,114700.0,14.5104,14.5172,14.463,14.4833,114700.0
2011-04-07 10:40:00,21.35,21.35,21.26,21.26,49600.0,14.4765,14.4765,14.4155,14.4155,49600.0
2011-04-07 10:45:00,21.25,21.32,21.24,21.3,46600.0,14.4087,14.4562,14.402,14.4426,46600.0
2011-04-07 10:50:00,21.3,21.3,21.26,21.28,41600.0,14.4426,14.4426,14.4155,14.4291,41600.0
2011-04-07 10:55:00,21.29,21.3,21.24,21.3,131300.0,14.4359,14.4426,14.402,14.4426,131300.0
2011-04-07 11:00:00,21.3,21.3,21.25,21.27,79700.0,14.4426,14.4426,14.4087,14.4223,79700.0
2011-04-07 11:05:00,21.26,21.3,21.26,21.28,247800.0,14.4155,14.4426,14.4155,14.4291,247800.0
2011-04-07 11:10:00,21.28,21.3,21.28,21.28,19100.0,14.4291,14.4426,14.4291,14.4291,19100.0
2011-04-07 11:15:00,21.28,21.29,21.26,21.26,18700.0,14.4291,14.4359,14.4155,14.4155,18700.0
2011-04-07 11:20:00,21.27,21.27,21.23,21.24,26000.0,14.4223,14.4223,14.3952,14.402,26000.0
2011-04-07 11:25:00,21.25,21.29,21.24,21.28,106300.0,14.4087,14.4359,14.402,14.4291,106300.0
2011-04-07 11:30:00,21.28,21.29,21.26,21.26,48000.0,14.4291,14.4359,14.4155,14.4155,48000.0
2011-04-07 11:35:00,21.26,21.26,21.22,21.24,109500.0,14.4155,14.4155,14.3884,14.402,109500.0
2011-04-07 11:40:00,21.24,21.25,21.21,21.21,88500.0,14.402,14.4087,14.3816,14.3816,88500.0
2011-04-07 11:45:00,21.21,21.22,21.19,21.21,47700.0,14.3816,14.3884,14.3681,14.3816,47700.0
2011-04-07 11:50:00,21.21,21.24,21.21,21.23,24100.0,14.3816,14.402,14.3816,14.3952,24100.0
2011-04-07 11:55:00,21.23,21.23,21.2,21.23,77900.0,14.3952,14.3952,14.3748,14.3952,77900.0
2011-04-07 12:00:00,21.23,21.23,21.22,21.23,9000.0,14.3952,14.3952,14.3884,14.3952,9000.0
2011-04-07 12:05:00,21.22,21.24,21.22,21.23,29000.0,14.3884,14.402,14.3884,14.3952,29000.0
2011-04-07 12:10:00,21.23,21.23,21.22,21.22,11600.0,14.3952,14.3952,14.3884,14.3884,11600.0
2011-04-07 12:15:00,21.22,21.23,21.22,21.22,7100.0,14.3884,14.3952,14.3884,14.3884,7100.0
2011-04-07 12:20:00,21.23,21.23,21.2,21.2,28200.0,14.3952,14.3952,14.3748,14.3748,28200.0
2011-04-07 12:25:00,21.21,21.21,21.2,21.21,4200.0,14.3816,14.3816,14.3748,14.3816,4200.0
2011-04-07 12:30:00,21.21,21.21,21.2,21.2,5200.0,14.3816,14.3816,14.3748,14.3748,5200.0
2011-04-07 12:35:00,21.21,21.23,21.2,21.23,55700.0,14.3816,14.3952,14.3748,14.3952,55700.0
2011-04-07 12:40:00,21.23,21.25,21.2,21.24,144600.0,14.3952,14.4087,14.3748,14.402,144600.0
2011-04-07 12:45:00,21.23,21.25,21.23,21.24,80300.0,14.3952,14.4087,14.3952,14.402,80300.0
2011-04-07 12:50:00,21.24,21.24,21.23,21.23,4100.0,14.402,14.402,14.3952,14.3952,4100.0
2011-04-07 12:55:00,21.24,21.24,21.23,21.24,25400.0,14.402,14.402,14.3952,14.402,25400.0
2011-04-07 13:00:00,21.24,21.24,21.21,21.21,29500.0,14.402,14.402,14.3816,14.3816,29500.0
2011-04-07 13:05:00,21.22,21.22,21.21,21.22,2100.0,14.3884,14.3884,14.3816,14.3884,2100.0
2011-04-07 13:10:00,21.22,21.22,21.19,21.19,20700.0,14.3884,14.3884,14.3681,14.3681,20700.0
2011-04-07 13:15:00,21.19,21.2,21.19,21.19,5600.0,14.3681,14.3748,14.3681,14.3681,5600.0
2011-04-07 13:20:00,21.2,21.2,21.17,21.18,102600.0,14.3748,14.3748,14.3545,14.3613,102600.0
2011-04-07 13:25:00,21.18,21.19,21.18,21.18,11800.0,14.3613,14.3681,14.3613,14.3613,11800.0
2011-04-07 13:30:00,21.18,21.19,21.17,21.19,221600.0,14.3613,14.3681,14.3545,14.3681,221600.0
2011-04-07 13:35:00,21.19,21.23,21.18,21.21,49100.0,14.3681,14.3952,14.3613,14.3816,49100.0
2011-04-07 13:40:00,21.22,21.22,21.17,21.19,70800.0,14.3884,14.3884,14.3545,14.3681,70800.0
2011-04-07 13:45:00,21.19,21.2,21.17,21.2,49700.0,14.3681,14.3748,14.3545,14.3748,49700.0
2011-04-07 13:50:00,21.2,21.21,21.19,21.21,18000.0,14.3748,14.3816,14.3681,14.3816,18000.0
2011-04-07 13:55:00,21.21,21.23,21.2,21.2,35900.0,14.3816,14.3952,14.3748,14.3748,35900.0
2011-04-07 14:00:00,21.21,21.23,21.2,21.22,22200.0,14.3816,14.3952,14.3748,14.3884,22200.0
2011-04-07 14:05:00,21.22,21.22,21.21,21.21,8400.0,14.3884,14.3884,14.3816,14.3816,8400.0
2011-04-07 14:10:00,21.22,21.23,21.21,21.23,32100.0,14.3884,14.3952,14.3816,14.3952,32100.0
2011-04-07 14:15:00,21.22,21.23,21.21,21.22,30600.0,14.3884,14.3952,14.3816,14.3884,30600.0
2011-04-07 14:20:00,21.21,21.22,21.19,21.21,154300.0,14.3816,14.3884,14.3681,14.3816,154300.0
2011-04-07 14:25:00,21.21,21.21,21.2,21.2,9600.0,14.3816,14.3816,14.3748,14.3748,9600.0
2011-04-07 14:30:00,21.21,21.21,21.2,21.21,6700.0,14.3816,14.3816,14.3748,14.3816,6700.0
2011-04-07 14:35:00,21.2,21.21,21.19,21.2,133500.0,14.3748,14.3816,14.3681,14.3748,133500.0
2011-04-07 14:40:00,21.2,21.21,21.19,21.2,27100.0,14.3748,14.3816,14.3681,14.3748,27100.0
2011-04-07 14:45:00,21.2,21.21,21.2,21.2,28000.0,14.3748,14.3816,14.3748,14.3748,28000.0
2011-04-07 14:50:00,21.2,21.21,21.2,21.2,19200.0,14.3748,14.3816,14.3748,14.3748,19200.0
2011-04-07 14:55:00,21.2,21.21,21.2,21.2,45700.0,14.3748,14.3816,14.3748,14.3748,45700.0
2011-04-07 15:00:00,21.19,21.2,21.19,21.19,87800.0,14.3681,14.3748,14.3681,14.3681,87800.0
2011-04-07 15:05:00,21.2,21.22,21.19,21.21,92400.0,14.3748,14.3884,14.3681,14.3816,92400.0
2011-04-07 15:10:00,21.22,21.22,21.2,21.21,70000.0,14.3884,14.3884,14.3748,14.3816,70000.0
2011-04-07 15:15:00,21.2,21.23,21.19,21.22,245300.0,14.3748,14.3952,14.3681,14.3884,245300.0
2011-04-07 15:20:00,21.22,21.23,21.21,21.23,79600.0,14.3884,14.3952,14.3816,14.3952,79600.0
2011-04-07 15:25:00,21.23,21.23,21.17,21.19,105200.0,14.3952,14.3952,14.3545,14.3681,105200.0
2011-04-07 15:30:00,21.19,21.22,21.19,21.2,73900.0,14.3681,14.3884,14.3681,14.3748,73900.0
2011-04-07 15:35:00,21.21,21.23,21.2,21.22,348200.0,14.3816,14.3952,14.3748,14.3884,348200.0
2011-04-07 15:40:00,21.22,21.26,21.22,21.25,79400.0,14.3884,14.4155,14.3884,14.4087,79400.0
2011-04-07 15:45:00,21.26,21.29,21.26,21.28,170400.0,14.4155,14.4359,14.4155,14.4291,170400.0
2011-04-07 15:50:00,21.28,21.28,21.24,21.25,129000.0,14.4291,14.4291,14.402,14.4087,129000.0
2011-04-07 15:55:00,21.25,21.26,21.23,21.24,302400.0,14.4087,14.4155,14.3952,14.402,302400.0
2011-04-08 09:30:00,21.29,21.38,21.29,21.35,25100.0,14.4359,14.4969,14.4359,14.4765,25100.0
2011-04-08 09:35:00,21.36,21.37,21.32,21.32,10400.0,14.4833,14.4901,14.4562,14.4562,10400.0
2011-04-08 09:40:00,21.32,21.33,21.27,21.32,72700.0,14.4562,14.463,14.4223,14.4562,72700.0
2011-04-08 09:45:00,21.31,21.32,21.26,21.27,33600.0,14.4494,14.4562,14.4155,14.4223,33600.0
2011-04-08 09:50:00,21.28,21.31,21.27,21.3,36400.0,14.4291,14.4494,14.4223,14.4426,36400.0
2011-04-08 09:55:00,21.31,21.31,21.3,21.3,5000.0,14.4494,14.4494,14.4426,14.4426,5000.0
2011-04-08 10:00:00,21.31,21.32,21.3,21.32,23200.0,14.4494,14.4562,14.4426,14.4562,23200.0
2011-04-08 10:05:00,21.32,21.32,21.3,21.3,19200.0,14.4562,14.4562,14.4426,14.4426,19200.0
2011-04-08 10:10:00,21.31,21.31,21.3,21.3,14500.0,14.4494,14.4494,14.4426,14.4426,14500.0
2011-04-08 10:15:00,21.31,21.31,21.29,21.3,54100.0,14.4494,14.4494,14.4359,14.4426,54100.0
2011-04-08 10:20:00,21.3,21.31,21.29,21.29,32900.0,14.4426,14.4494,14.4359,14.4359,32900.0
2011-04-08 10:25:00,21.3,21.3,21.29,21.3,7300.0,14.4426,14.4426,14.4359,14.4426,7300.0
2011-04-08 10:30:00,21.29,21.3,21.29,21.29,21000.0,14.4359,14.4426,14.4359,14.4359,21000.0
2011-04-08 10:35:00,21.29,21.3,21.28,21.3,195200.0,14.4359,14.4426,14.4291,14.4426,195200.0
2011-04-08 10:40:00,21.29,21.3,21.29,21.3,49300.0,14.4359,14.4426,14.4359,14.4426,49300.0
2011-04-08 10:45:00,21.3,21.3,21.29,21.29,70500.0,14.4426,14.4426,14.4359,14.4359,70500.0
2011-04-08 10:50:00,21.3,21.3,21.26,21.26,17600.0,14.4426,14.4426,14.4155,14.4155,17600.0
2011-04-08 10:55:00,21.26,21.27,21.23,21.23,44100.0,14.4155,14.4223,14.3952,14.3952,44100.0
2011-04-08 11:00:00,21.23,21.24,21.21,21.21,31100.0,14.3952,14.402,14.3816,14.3816,31100.0
2011-04-08 11:05:00,21.21,21.23,21.16,21.16,91300.0,14.3816,14.3952,14.3477,14.3477,91300.0
2011-04-08 11:10:00,21.16,21.18,21.16,21.18,22800.0,14.3477,14.3613,14.3477,14.3613,22800.0
2011-04-08 11:15:00,21.18,21.21,21.18,21.2,18200.0,14.3613,14.3816,14.3613,14.3748,18200.0
2011-04-08 11:20:00,21.21,21.21,21.19,21.21,47600.0,14.3816,14.3816,14.3681,14.3816,47600.0
2011-04-08 11:25:00,21.21,21.22,21.2,21.21,21400.0,14.3816,14.3884,14.3748,14.3816,21400.0
2011-04-08 11:30:00,21.2,21.22,21.2,21.22,34200.0,14.3748,14.3884,14.3748,14.3884,34200.0
2011-04-08 11:35:00,21.22,21.23,21.22,21.22,7200.0,14.3884,14.3952,14.3884,14.3884,7200.0
2011-04-08 11:40:00,21.23,21.24,21.22,21.23,15400.0,14.3952,14.402,14.3884,14.3952,15400.0
2011-04-08 11:45:00,21.23,21.26,21.23,21.25,23600.0,14.3952,14.4155,14.3952,14.4087,23600.0
2011-04-08 11:50:00,21.26,21.26,21.25,21.26,7600.0,14.4155,14.4155,14.4087,14.4155,7600.0
2011-04-08 11:55:00,21.25,21.27,21.25,21.27,10200.0,14.4087,14.4223,14.4087,14.4223,10200.0
2011-04-08 12:00:00,21.27,21.27,21.26,21.26,11700.0,14.4223,14.4223,14.4155,14.4155,11700.0
2011-04-08 12:05:00,21.26,21.27,21.26,21.26,4600.0,14.4155,14.4223,14.4155,14.4155,4600.0
2011-04-08 12:10:00,21.27,21.28,21.27,21.28,15200.0,14.4223,14.4291,14.4223,14.4291,15200.0
2011-04-08 12:15:00,21.28,21.28,21.27,21.28,3000.0,14.4291,14.4291,14.4223,14.4291,3000.0
2011-04-08 12:20:00,21.28,21.28,21.25,21.25,24700.0,14.4291,14.4291,14.4087,14.4087,24700.0
2011-04-08 12:25:00,21.25,21.27,21.24,21.26,16000.0,14.4087,14.4223,14.402,14.4155,16000.0
2011-04-08 12:30:00,21.26,21.27,21.26,21.26,11300.0,14.4155,14.4223,14.4155,14.4155,11300.0
2011-04-08 12:35:00,21.26,21.27,21.26,21.27,5300.0,14.4155,14.4223,14.4155,14.4223,5300.0
2011-04-08 12:40:00,21.27,21.27,21.26,21.26,3500.0,14.4223,14.4223,14.4155,14.4155,3500.0
2011-04-08 12:45:00,21.26,21.27,21.19,21.19,46100.0,14.4155,14.4223,14.3681,14.3681,46100.0
2011-04-08 12:50:00,21.19,21.2,21.17,21.17,8400.0,14.3681,14.3748,14.3545,14.3545,8400.0
2011-04-08 12:55:00,21.17,21.2,21.17,21.2,48000.0,14.3545,14.3748,14.3545,14.3748,48000.0
2011-04-08 13:00:00,21.2,21.21,21.19,21.2,41800.0,14.3748,14.3816,14.3681,14.3748,41800.0
2011-04-08 13:05:00,21.21,21.22,21.2,21.21,9700.0,14.3816,14.3884,14.3748,14.3816,9700.0
2011-04-08 13:10:00,21.21,21.22,21.2,21.21,19900.0,14.3816,14.3884,14.3748,14.3816,19900.0
2011-04-08 13:15:00,21.2,21.21,21.2,21.21,3600.0,14.3748,14.3816,14.3748,14.3816,3600.0
2011-04-08 13:20:00,21.2,21.22,21.2,21.22,5800.0,14.3748,14.3884,14.3748,14.3884,5800.0
2011-04-08 13:25:00,21.22,21.22,21.2,21.21,15800.0,14.3884,14.3884,14.3748,14.3816,15800.0
2011-04-08 13:30:00,21.2,21.21,21.18,21.18,13400.0,14.3748,14.3816,14.3613,14.3613,13400.0
2011-04-08 13:35:00,21.18,21.21,21.18,21.2,33000.0,14.3613,14.3816,14.3613,14.3748,33000.0
2011-04-08 13:40:00,21.21,21.21,21.2,21.21,6300.0,14.3816,14.3816,14.3748,14.3816,6300.0
2011-04-08 13:45:00,21.2,21.21,21.2,21.21,3600.0,14.3748,14.3816,14.3748,14.3816,3600.0
2011-04-08 13:50:00,21.21,21.22,21.2,21.2,17700.0,14.3816,14.3884,14.3748,14.3748,17700.0
2011-04-08 13:55:00,21.2,21.21,21.2,21.21,3700.0,14.3748,14.3816,14.3748,14.3816,3700.0
2011-04-08 14:00:00,21.2,21.21,21.2,21.2,4200.0,14.3748,14.3816,14.3748,14.3748,4200.0
2011-04-08 14:05:00,21.2,21.21,21.2,21.21,5700.0,14.3748,14.3816,14.3748,14.3816,5700.0
2011-04-08 14:10:00,21.21,21.21,21.19,21.19,26400.0,14.3816,14.3816,14.3681,14.3681,26400.0
2011-04-08 14:15:00,21.19,21.2,21.18,21.19,12300.0,14.3681,14.3748,14.3613,14.3681,12300.0
2011-04-08 14:20:00,21.18,21.2,21.18,21.2,21400.0,14.3613,14.3748,14.3613,14.3748,21400.0
2011-04-08 14:25:00,21.2,21.21,21.2,21.21,7500.0,14.3748,14.3816,14.3748,14.3816,7500.0
2011-04-08 14:30:00,21.21,21.21,21.2,21.21,9100.0,14.3816,14.3816,14.3748,14.3816,9100.0
2011-04-08 14:35:00,21.21,21.21,21.2,21.21,30400.0,14.3816,14.3816,14.3748,14.3816,30400.0
2011-04-08 14:40:00,21.22,21.22,21.2,21.2,49200.0,14.3884,14.3884,14.3748,14.3748,49200.0
2011-04-08 14:45:00,21.2,21.22,21.2,21.21,82300.0,14.3748,14.3884,14.3748,14.3816,82300.0
2011-04-08 14:50:00,21.21,21.26,21.2,21.25,160400.0,14.3816,14.4155,14.3748,14.4087,160400.0
2011-04-08 14:55:00,21.25,21.26,21.19,21.22,117200.0,14.4087,14.4155,14.3681,14.3884,117200.0
2011-04-08 15:00:00,21.22,21.25,21.22,21.25,75900.0,14.3884,14.4087,14.3884,14.4087,75900.0
2011-04-08 15:05:00,21.24,21.28,21.24,21.28,31500.0,14.402,14.4291,14.402,14.4291,31500.0
2011-04-08 15:10:00,21.28,21.28,21.27,21.28,25900.0,14.4291,14.4291,14.4223,14.4291,25900.0
2011-04-08 15:15:00,21.27,21.28,21.27,21.27,12300.0,14.4223,14.4291,14.4223,14.4223,12300.0
2011-04-08 15:20:00,21.27,21.28,21.25,21.26,45300.0,14.4223,14.4291,14.4087,14.4155,45300.0
2011-04-08 15:25:00,21.25,21.27,21.25,21.27,37600.0,14.4087,14.4223,14.4087,14.4223,37600.0
2011-04-08 15:30:00,21.26,21.29,21.26,21.29,27800.0,14.4155,14.4359,14.4155,14.4359,27800.0
2011-04-08 15:35:00,21.28,21.29,21.26,21.26,34700.0,14.4291,14.4359,14.4155,14.4155,34700.0
2011-04-08 15:40:00,21.26,21.28,21.25,21.25,47300.0,14.4155,14.4291,14.4087,14.4087,47300.0
2011-04-08 15:45:00,21.26,21.29,21.25,21.27,65500.0,14.4155,14.4359,14.4087,14.4223,65500.0
2011-04-08 15:50:00,21.27,21.28,21.26,21.27,46400.0,14.4223,14.4291,14.4155,14.4223,46400.0
2011-04-08 15:55:00,21.27,21.28,21.25,21.26,149300.0,14.4223,14.4291,14.4087,14.4155,149300.0
2011-04-11 09:30:00,21.24,21.42,21.23,21.39,49900.0,14.402,14.524,14.3952,14.5037,49900.0
2011-04-11 09:35:00,21.4,21.55,21.39,21.5,121400.0,14.5104,14.6122,14.5037,14.5783,121400.0
2011-04-11 09:40:00,21.5,21.56,21.5,21.5,50200.0,14.5783,14.6189,14.5783,14.5783,50200.0
2011-04-11 09:45:00,21.5,21.51,21.45,21.49,38900.0,14.5783,14.585,14.5444,14.5715,38900.0
2011-04-11 09:50:00,21.49,21.5,21.44,21.45,39700.0,14.5715,14.5783,14.5376,14.5444,39700.0
2011-04-11 09:55:00,21.45,21.51,21.43,21.51,58000.0,14.5444,14.585,14.5308,14.585,58000.0
2011-04-11 10:00:00,21.51,21.55,21.5,21.54,44700.0,14.585,14.6122,14.5783,14.6054,44700.0
2011-04-11 10:05:00,21.54,21.55,21.54,21.55,14400.0,14.6054,14.6122,14.6054,14.6122,14400.0
2011-04-11 10:10:00,21.54,21.55,21.52,21.53,31500.0,14.6054,14.6122,14.5918,14.5986,31500.0
2011-04-11 10:15:00,21.53,21.54,21.51,21.51,20900.0,14.5986,14.6054,14.585,14.585,20900.0
2011-04-11 10:20:00,21.51,21.52,21.49,21.51,13300.0,14.585,14.5918,14.5715,14.585,13300.0
2011-04-11 10:25:00,21.51,21.53,21.51,21.52,45600.0,14.585,14.5986,14.585,14.5918,45600.0
2011-04-11 10:30:00,21.52,21.56,21.52,21.56,32000.0,14.5918,14.6189,14.5918,14.6189,32000.0
2011-04-11 10:35:00,21.56,21.59,21.56,21.57,36600.0,14.6189,14.6393,14.6189,14.6257,36600.0
2011-04-11 10:40:00,21.57,21.59,21.57,21.58,22100.0,14.6257,14.6393,14.6257,14.6325,22100.0
2011-04-11 10:45:00,21.59,21.59,21.58,21.58,10600.0,14.6393,14.6393,14.6325,14.6325,10600.0
2011-04-11 10:50:00,21.59,21.59,21.55,21.55,29800.0,14.6393,14.6393,14.6122,14.6122,29800.0
2011-04-11 10:55:00,21.55,21.56,21.53,21.53,14100.0,14.6122,14.6189,14.5986,14.5986,14100.0
2011-04-11 11:00:00,21.54,21.55,21.53,21.54,21800.0,14.6054,14.6122,14.5986,14.6054,21800.0
2011-04-11 11:05:00,21.54,21.55,21.53,21.55,31100.0,14.6054,14.6122,14.5986,14.6122,31100.0
2011-04-11 11:10:00,21.55,21.55,21.52,21.52,17000.0,14.6122,14.6122,14.5918,14.5918,17000.0
2011-04-11 11:15:00,21.52,21.53,21.52,21.52,14600.0,14.5918,14.5986,14.5918,14.5918,14600.0
2011-04-11 11:20:00,21.53,21.53,21.49,21.51,39900.0,14.5986,14.5986,14.5715,14.585,39900.0
2011-04-11 11:25:00,21.5,21.56,21.5,21.55,185300.0,14.5783,14.6189,14.5783,14.6122,185300.0
2011-04-11 11:30:00,21.55,21.56,21.55,21.55,31600.0,14.6122,14.6189,14.6122,14.6122,31600.0
2011-04-11 11:35:00,21.55,21.56,21.55,21.56,23200.0,14.6122,14.6189,14.6122,14.6189,23200.0
2011-04-11 11:40:00,21.56,21.58,21.55,21.57,36300.0,14.6189,14.6325,14.6122,14.6257,36300.0
2011-04-11 11:45:00,21.58,21.61,21.57,21.6,28900.0,14.6325,14.6528,14.6257,14.6461,28900.0
2011-04-11 11:50:00,21.6,21.61,21.6,21.6,9100.0,14.6461,14.6528,14.6461,14.6461,9100.0
2011-04-11 11:55:00,21.6,21.61,21.58,21.58,33500.0,14.6461,14.6528,14.6325,14.6325,33500.0
2011-04-11 12:00:00,21.58,21.6,21.57,21.59,28800.0,14.6325,14.6461,14.6257,14.6393,28800.0
2011-04-11 12:05:00,21.59,21.63,21.59,21.63,50600.0,14.6393,14.6664,14.6393,14.6664,50600.0
2011-04-11 12:10:00,21.63,21.63,21.61,21.61,14600.0,14.6664,14.6664,14.6528,14.6528,14600.0
2011-04-11 12:15:00,21.61,21.62,21.61,21.61,18000.0,14.6528,14.6596,14.6528,14.6528,18000.0
2011-04-11 12:20:00,21.61,21.62,21.61,21.61,15600.0,14.6528,14.6596,14.6528,14.6528,15600.0
2011-04-11 12:25:00,21.61,21.63,21.61,21.62,32600.0,14.6528,14.6664,14.6528,14.6596,32600.0
2011-04-11 12:30:00,21.63,21.67,21.63,21.65,72700.0,14.6664,14.6935,14.6664,14.68,72700.0
2011-04-11 12:35:00,21.64,21.65,21.61,21.61,14900.0,14.6732,14.68,14.6528,14.6528,14900.0
2011-04-11 12:40:00,21.61,21.62,21.61,21.61,14500.0,14.6528,14.6596,14.6528,14.6528,14500.0
2011-04-11 12:45:00,21.61,21.62,21.61,21.62,13800.0,14.6528,14.6596,14.6528,14.6596,13800.0
2011-04-11 12:50:00,21.62,21.63,21.61,21.61,27900.0,14.6596,14.6664,14.6528,14.6528,27900.0
2011-04-11 12:55:00,21.61,21.62,21.59,21.6,29000.0,14.6528,14.6596,14.6393,14.6461,29000.0
2011-04-11 13:00:00,21.6,21.6,21.57,21.57,50000.0,14.6461,14.6461,14.6257,14.6257,50000.0
2011-04-11 13:05:00,21.57,21.58,21.56,21.56,9300.0,14.6257,14.6325,14.6189,14.6189,9300.0
2011-04-11 13:10:00,21.57,21.57,21.55,21.56,16900.0,14.6257,14.6257,14.6122,14.6189,16900.0
2011-04-11 13:15:00,21.56,21.56,21.52,21.53,38200.0,14.6189,14.6189,14.5918,14.5986,38200.0
2011-04-11 13:20:00,21.53,21.56,21.53,21.56,82500.0,14.5986,14.6189,14.5986,14.6189,82500.0
2011-04-11 13:25:00,21.56,21.57,21.55,21.55,14700.0,14.6189,14.6257,14.6122,14.6122,14700.0
2011-04-11 13:30:00,21.56,21.56,21.52,21.52,25800.0,14.6189,14.6189,14.5918,14.5918,25800.0
2011-04-11 13:35:00,21.52,21.52,21.5,21.5,18200.0,14.5918,14.5918,14.5783,14.5783,18200.0
2011-04-11 13:40:00,21.51,21.55,21.5,21.54,28800.0,14.585,14.6122,14.5783,14.6054,28800.0
2011-04-11 13:45:00,21.54,21.54,21.51,21.51,16900.0,14.6054,14.6054,14.585,14.585,16900.0
2011-04-11 13:50:00,21.51,21.54,21.51,21.52,21600.0,14.585,14.6054,14.585,14.5918,21600.0
2011-04-11 13:55:00,21.52,21.52,21.51,21.51,11100.0,14.5918,14.5918,14.585,14.585,11100.0
2011-04-11 14:00:00,21.51,21.52,21.51,21.51,5600.0,14.585,14.5918,14.585,14.585,5600.0
2011-04-11 14:05:00,21.52,21.55,21.51,21.54,34100.0,14.5918,14.6122,14.585,14.6054,34100.0
2011-04-11 14:10:00,21.55,21.55,21.52,21.52,12600.0,14.6122,14.6122,14.5918,14.5918,12600.0
2011-04-11 14:15:00,21.52,21.53,21.51,21.53,29000.0,14.5918,14.5986,14.585,14.5986,29000.0
2011-04-11 14:20:00,21.54,21.54,21.53,21.54,29800.0,14.6054,14.6054,14.5986,14.6054,29800.0
2011-04-11 14:25:00,21.55,21.55,21.54,21.54,5800.0,14.6122,14.6122,14.6054,14.6054,5800.0
2011-04-11 14:30:00,21.54,21.55,21.53,21.53,53600.0,14.6054,14.6122,14.5986,14.5986,53600.0
2011-04-11 14:35:00,21.53,21.54,21.52,21.52,31700.0,14.5986,14.6054,14.5918,14.5918,31700.0
2011-04-11 14:40:00,21.52,21.53,21.51,21.51,77700.0,14.5918,14.5986,14.585,14.585,77700.0
2011-04-11 14:45:00,21.51,21.52,21.5,21.51,22600.0,14.585,14.5918,14.5783,14.585,22600.0
2011-04-11 14:50:00,21.5,21.52,21.5,21.5,27100.0,14.5783,14.5918,14.5783,14.5783,27100.0
2011-04-11 14:55:00,21.5,21.51,21.48,21.48,33000.0,14.5783,14.585,14.5647,14.5647,33000.0
2011-04-11 15:00:00,21.48,21.49,21.44,21.46,91900.0,14.5647,14.5715,14.5376,14.5511,91900.0
2011-04-11 15:05:00,21.46,21.48,21.46,21.48,61500.0,14.5511,14.5647,14.5511,14.5647,61500.0
2011-04-11 15:10:00,21.48,21.49,21.48,21.48,31700.0,14.5647,14.5715,14.5647,14.5647,31700.0
2011-04-11 15:15:00,21.48,21.49,21.46,21.46,47000.0,14.5647,14.5715,14.5511,14.5511,47000.0
2011-04-11 15:20:00,21.47,21.47,21.45,21.45,41100.0,14.5579,14.5579,14.5444,14.5444,41100.0
2011-04-11 15:25:00,21.45,21.47,21.44,21.47,54700.0,14.5444,14.5579,14.5376,14.5579,54700.0
2011-04-11 15:30:00,21.47,21.48,21.45,21.45,46600.0,14.5579,14.5647,14.5444,14.5444,46600.0
2011-04-11 15:35:00,21.45,21.46,21.44,21.44,34400.0,14.5444,14.5511,14.5376,14.5376,34400.0
2011-04-11 15:40:00,21.45,21.45,21.43,21.45,52300.0,14.5444,14.5444,14.5308,14.5444,52300.0
2011-04-11 15:45:00,21.45,21.49,21.45,21.49,77000.0,14.5444,14.5715,14.5444,14.5715,77000.0
2011-04-11 15:50:00,21.49,21.5,21.49,21.5,77400.0,14.5715,14.5783,14.5715,14.5783,77400.0
2011-04-11 15:55:00,21.5,21.52,21.48,21.51,264700.0,14.5783,14.5918,14.5647,14.585,264700.0
2011-04-12 09:30:00,21.39,21.47,21.38,21.42,39400.0,14.5037,14.5579,14.4969,14.524,39400.0
2011-04-12 09:35:00,21.41,21.51,21.41,21.5,28000.0,14.5172,14.585,14.5172,14.5783,28000.0
2011-04-12 09:40:00,21.5,21.5,21.46,21.49,48400.0,14.5783,14.5783,14.5511,14.5715,48400.0
2011-04-12 09:45:00,21.48,21.54,21.47,21.53,95400.0,14.5647,14.6054,14.5579,14.5986,95400.0
2011-04-12 09:50:00,21.54,21.54,21.46,21.46,58400.0,14.6054,14.6054,14.5511,14.5511,58400.0
2011-04-12 09:55:00,21.47,21.48,21.43,21.44,23800.0,14.5579,14.5647,14.5308,14.5376,23800.0
2011-04-12 10:00:00,21.44,21.47,21.42,21.43,54500.0,14.5376,14.5579,14.524,14.5308,54500.0
2011-04-12 10:05:00,21.43,21.43,21.4,21.41,71600.0,14.5308,14.5308,14.5104,14.5172,71600.0
2011-04-12 10:10:00,21.4,21.43,21.4,21.41,65800.0,14.5104,14.5308,14.5104,14.5172,65800.0
2011-04-12 10:15:00,21.42,21.42,21.4,21.41,26800.0,14.524,14.524,14.5104,14.5172,26800.0
2011-04-12 10:20:00,21.41,21.42,21.4,21.4,13500.0,14.5172,14.524,14.5104,14.5104,13500.0
2011-04-12 10:25:00,21.4,21.44,21.4,21.42,36600.0,14.5104,14.5376,14.5104,14.524,36600.0
2011-04-12 10:30:00,21.42,21.42,21.4,21.4,10300.0,14.524,14.524,14.5104,14.5104,10300.0
2011-04-12 10:35:00,21.4,21.41,21.34,21.35,111800.0,14.5104,14.5172,14.4698,14.4765,111800.0
2011-04-12 10:40:00,21.36,21.38,21.35,21.35,31500.0,14.4833,14.4969,14.4765,14.4765,31500.0
2011-04-12 10:45:00,21.35,21.36,21.33,21.35,20000.0,14.4765,14.4833,14.463,14.4765,20000.0
2011-04-12 10:50:00,21.36,21.37,21.35,21.36,15200.0,14.4833,14.4901,14.4765,14.4833,15200.0
2011-04-12 10:55:00,21.36,21.36,21.32,21.35,35000.0,14.4833,14.4833,14.4562,14.4765,35000.0
2011-04-12 11:00:00,21.34,21.35,21.34,21.35,21000.0,14.4698,14.4765,14.4698,14.4765,21000.0
2011-04-12 11:05:00,21.34,21.35,21.34,21.34,6400.0,14.4698,14.4765,14.4698,14.4698,6400.0
2011-04-12 11:10:00,21.34,21.35,21.34,21.34,17700.0,14.4698,14.4765,14.4698,14.4698,17700.0
2011-04-12 11:15:00,21.34,21.34,21.31,21.31,18600.0,14.4698,14.4698,14.4494,14.4494,18600.0
2011-04-12 11:20:00,21.32,21.35,21.31,21.33,31700.0,14.4562,14.4765,14.4494,14.463,31700.0
2011-04-12 11:25:00,21.33,21.33,21.3,21.31,16000.0,14.463,14.463,14.4426,14.4494,16000.0
2011-04-12 11:30:00,21.31,21.31,21.26,21.26,62500.0,14.4494,14.4494,14.4155,14.4155,62500.0
2011-04-12 11:35:00,21.26,21.31,21.26,21.31,28800.0,14.4155,14.4494,14.4155,14.4494,28800.0
2011-04-12 11:40:00,21.3,21.3,21.27,21.29,43100.0,14.4426,14.4426,14.4223,14.4359,43100.0
2011-04-12 11:45:00,21.29,21.3,21.27,21.27,22100.0,14.4359,14.4426,14.4223,14.4223,22100.0
2011-04-12 11:50:00,21.27,21.28,21.27,21.27,5100.0,14.4223,14.4291,14.4223,14.4223,5100.0
2011-04-12 11:55:00,21.27,21.28,21.26,21.27,25600.0,14.4223,14.4291,14.4155,14.4223,25600.0
2011-04-12 12:00:00,21.28,21.29,21.27,21.27,27800.0,14.4291,14.4359,14.4223,14.4223,27800.0
2011-04-12 12:05:00,21.27,21.28,21.27,21.27,18400.0,14.4223,14.4291,14.4223,14.4223,18400.0
2011-04-12 12:10:00,21.27,21.28,21.26,21.27,18500.0,14.4223,14.4291,14.4155,14.4223,18500.0
2011-04-12 12:15:00,21.27,21.29,21.27,21.27,29000.0,14.4223,14.4359,14.4223,14.4223,29000.0
2011-04-12 12:20:00,21.28,21.28,21.27,21.27,5200.0,14.4291,14.4291,14.4223,14.4223,5200.0
2011-04-12 12:25:00,21.28,21.28,21.27,21.27,15400.0,14.4291,14.4291,14.4223,14.4223,15400.0
2011-04-12 12:30:00,21.27,21.29,21.26,21.29,90700.0,14.4223,14.4359,14.4155,14.4359,90700.0
2011-04-12 12:35:00,21.3,21.31,21.29,21.31,18400.0,14.4426,14.4494,14.4359,14.4494,18400.0
2011-04-12 12:40:00,21.3,21.31,21.29,21.3,28500.0,14.4426,14.4494,14.4359,14.4426,28500.0
2011-04-12 12:45:00,21.29,21.33,21.29,21.3,40800.0,14.4359,14.463,14.4359,14.4426,40800.0
2011-04-12 12:50:00,21.31,21.32,21.31,21.31,16800.0,14.4494,14.4562,14.4494,14.4494,16800.0
2011-04-12 12:55:00,21.32,21.32,21.31,21.31,13300.0,14.4562,14.4562,14.4494,14.4494,13300.0
2011-04-12 13:00:00,21.32,21.34,21.31,21.34,24300.0,14.4562,14.4698,14.4494,14.4698,24300.0
2011-04-12 13:05:00,21.34,21.34,21.31,21.32,51300.0,14.4698,14.4698,14.4494,14.4562,51300.0
2011-04-12 13:10:00,21.32,21.33,21.32,21.33,5600.0,14.4562,14.463,14.4562,14.463,5600.0
2011-04-12 13:15:00,21.32,21.33,21.32,21.32,13500.0,14.4562,14.463,14.4562,14.4562,13500.0
2011-04-12 13:20:00,21.32,21.33,21.29,21.29,35700.0,14.4562,14.463,14.4359,14.4359,35700.0
2011-04-12 13:25:00,21.29,21.33,21.29,21.33,36600.0,14.4359,14.463,14.4359,14.463,36600.0
2011-04-12 13:30:00,21.33,21.35,21.32,21.32,39500.0,14.463,14.4765,14.4562,14.4562,39500.0
2011-04-12 13:35:00,21.32,21.33,21.3,21.3,53000.0,14.4562,14.463,14.4426,14.4426,53000.0
2011-04-12 13:40:00,21.3,21.31,21.3,21.3,50600.0,14.4426,14.4494,14.4426,14.4426,50600.0
2011-04-12 13:45:00,21.3,21.34,21.3,21.34,16500.0,14.4426,14.4698,14.4426,14.4698,16500.0
2011-04-12 13:50:00,21.34,21.36,21.34,21.35,32200.0,14.4698,14.4833,14.4698,14.4765,32200.0
2011-04-12 13:55:00,21.36,21.36,21.34,21.35,51500.0,14.4833,14.4833,14.4698,14.4765,51500.0
2011-04-12 14:00:00,21.36,21.36,21.35,21.36,8300.0,14.4833,14.4833,14.4765,14.4833,8300.0
2011-04-12 14:05:00,21.35,21.4,21.35,21.38,53000.0,14.4765,14.5104,14.4765,14.4969,53000.0
2011-04-12 14:10:00,21.38,21.39,21.38,21.39,26000.0,14.4969,14.5037,14.4969,14.5037,26000.0
2011-04-12 14:15:00,21.38,21.39,21.38,21.39,22600.0,14.4969,14.5037,14.4969,14.5037,22600.0
2011-04-12 14:20:00,21.4,21.41,21.39,21.41,25000.0,14.5104,14.5172,14.5037,14.5172,25000.0
2011-04-12 14:25:00,21.41,21.43,21.4,21.41,36500.0,14.5172,14.5308,14.5104,14.5172,36500.0
2011-04-12 14:30:00,21.42,21.42,21.39,21.41,26200.0,14.524,14.524,14.5037,14.5172,26200.0
2011-04-12 14:35:00,21.4,21.41,21.38,21.39,67000.0,14.5104,14.5172,14.4969,14.5037,67000.0
2011-04-12 14:40:00,21.38,21.39,21.38,21.38,19400.0,14.4969,14.5037,14.4969,14.4969,19400.0
2011-04-12 14:45:00,21.38,21.39,21.38,21.39,8400.0,14.4969,14.5037,14.4969,14.5037,8400.0
2011-04-12 14:50:00,21.38,21.39,21.37,21.38,31000.0,14.4969,14.5037,14.4901,14.4969,31000.0
2011-04-12 14:55:00,21.38,21.38,21.35,21.35,23600.0,14.4969,14.4969,14.4765,14.4765,23600.0
2011-04-12 15:00:00,21.35,21.36,21.35,21.35,20300.0,14.4765,14.4833,14.4765,14.4765,20300.0
2011-04-12 15:05:00,21.35,21.36,21.35,21.36,18600.0,14.4765,14.4833,14.4765,14.4833,18600.0
2011-04-12 15:10:00,21.36,21.39,21.35,21.39,34400.0,14.4833,14.5037,14.4765,14.5037,34400.0
2011-04-12 15:15:00,21.39,21.4,21.38,21.39,21900.0,14.5037,14.5104,14.4969,14.5037,21900.0
2011-04-12 15:20:00,21.39,21.39,21.34,21.35,45900.0,14.5037,14.5037,14.4698,14.4765,45900.0
2011-04-12 15:25:00,21.35,21.35,21.34,21.34,27200.0,14.4765,14.4765,14.4698,14.4698,27200.0
2011-04-12 15:30:00,21.35,21.38,21.34,21.37,40600.0,14.4765,14.4969,14.4698,14.4901,40600.0
2011-04-12 15:35:00,21.38,21.39,21.37,21.39,23200.0,14.4969,14.5037,14.4901,14.5037,23200.0
2011-04-12 15:40:00,21.39,21.39,21.36,21.36,54000.0,14.5037,14.5037,14.4833,14.4833,54000.0
2011-04-12 15:45:00,21.36,21.37,21.32,21.33,81800.0,14.4833,14.4901,14.4562,14.463,81800.0
2011-04-12 15:50:00,21.34,21.39,21.33,21.39,66800.0,14.4698,14.5037,14.463,14.5037,66800.0
2011-04-12 15:55:00,21.39,21.39,21.38,21.39,120400.0,14.5037,14.5037,14.4969,14.5037,120400.0
2011-04-13 09:30:00,21.42,21.45,21.37,21.41,49300.0,14.524,14.5444,14.4901,14.5172,49300.0
2011-04-13 09:35:00,21.42,21.44,21.36,21.4,45500.0,14.524,14.5376,14.4833,14.5104,45500.0
2011-04-13 09:40:00,21.4,21.4,21.31,21.33,59400.0,14.5104,14.5104,14.4494,14.463,59400.0
2011-04-13 09:45:00,21.33,21.37,21.31,21.31,51100.0,14.463,14.4901,14.4494,14.4494,51100.0
2011-04-13 09:50:00,21.31,21.32,21.31,21.31,17100.0,14.4494,14.4562,14.4494,14.4494,17100.0
2011-04-13 09:55:00,21.32,21.34,21.31,21.34,30100.0,14.4562,14.4698,14.4494,14.4698,30100.0
2011-04-13 10:00:00,21.34,21.35,21.33,21.33,24800.0,14.4698,14.4765,14.463,14.463,24800.0
2011-04-13 10:05:00,21.33,21.34,21.33,21.34,22500.0,14.463,14.4698,14.463,14.4698,22500.0
2011-04-13 10:10:00,21.34,21.35,21.33,21.34,14200.0,14.4698,14.4765,14.463,14.4698,14200.0
2011-04-13 10:15:00,21.34,21.35,21.32,21.35,26900.0,14.4698,14.4765,14.4562,14.4765,26900.0
2011-04-13 10:20:00,21.34,21.35,21.34,21.35,4800.0,14.4698,14.4765,14.4698,14.4765,4800.0
2011-04-13 10:25:00,21.34,21.38,21.34,21.37,22300.0,14.4698,14.4969,14.4698,14.4901,22300.0
2011-04-13 10:30:00,21.37,21.41,21.37,21.37,22300.0,14.4901,14.5172,14.4901,14.4901,22300.0
2011-04-13 10:35:00,21.37,21.39,21.36,21.37,18500.0,14.4901,14.5037,14.4833,14.4901,18500.0
2011-04-13 10:40:00,21.38,21.39,21.35,21.36,32000.0,14.4969,14.5037,14.4765,14.4833,32000.0
2011-04-13 10:45:00,21.36,21.39,21.36,21.38,10100.0,14.4833,14.5037,14.4833,14.4969,10100.0
2011-04-13 10:50:00,21.38,21.4,21.38,21.39,16100.0,14.4969,14.5104,14.4969,14.5037,16100.0
2011-04-13 10:55:00,21.39,21.39,21.36,21.36,16500.0,14.5037,14.5037,14.4833,14.4833,16500.0
2011-04-13 11:00:00,21.36,21.37,21.36,21.37,4300.0,14.4833,14.4901,14.4833,14.4901,4300.0
2011-04-13 11:05:00,21.37,21.37,21.36,21.36,7800.0,14.4901,14.4901,14.4833,14.4833,7800.0
2011-04-13 11:10:00,21.36,21.37,21.35,21.36,15600.0,14.4833,14.4901,14.4765,14.4833,15600.0
2011-04-13 11:15:00,21.36,21.4,21.36,21.4,14000.0,14.4833,14.5104,14.4833,14.5104,14000.0
2011-04-13 11:20:00,21.4,21.4,21.39,21.39,10400.0,14.5104,14.5104,14.5037,14.5037,10400.0
2011-04-13 11:25:00,21.4,21.4,21.37,21.37,18500.0,14.5104,14.5104,14.4901,14.4901,18500.0
2011-04-13 11:30:00,21.37,21.37,21.36,21.37,2000.0,14.4901,14.4901,14.4833,14.4901,2000.0
2011-04-13 11:35:00,21.36,21.37,21.33,21.33,13800.0,14.4833,14.4901,14.463,14.463,13800.0
2011-04-13 11:40:00,21.33,21.36,21.33,21.34,22000.0,14.463,14.4833,14.463,14.4698,22000.0
2011-04-13 11:45:00,21.34,21.35,21.34,21.34,3700.0,14.4698,14.4765,14.4698,14.4698,3700.0
2011-04-13 11:50:00,21.34,21.35,21.34,21.34,13700.0,14.4698,14.4765,14.4698,14.4698,13700.0
2011-04-13 11:55:00,21.34,21.34,21.32,21.33,21300.0,14.4698,14.4698,14.4562,14.463,21300.0
2011-04-13 12:00:00,21.34,21.35,21.33,21.34,20700.0,14.4698,14.4765,14.463,14.4698,20700.0
2011-04-13 12:05:00,21.35,21.38,21.34,21.38,13300.0,14.4765,14.4969,14.4698,14.4969,13300.0
2011-04-13 12:10:00,21.38,21.38,21.36,21.36,15500.0,14.4969,14.4969,14.4833,14.4833,15500.0
2011-04-13 12:15:00,21.36,21.37,21.36,21.36,3300.0,14.4833,14.4901,14.4833,14.4833,3300.0
2011-04-13 12:20:00,21.36,21.37,21.36,21.36,3100.0,14.4833,14.4901,14.4833,14.4833,3100.0
2011-04-13 12:25:00,21.36,21.37,21.35,21.36,13400.0,14.4833,14.4901,14.4765,14.4833,13400.0
2011-04-13 12:30:00,21.36,21.37,21.35,21.36,11500.0,14.4833,14.4901,14.4765,14.4833,11500.0
2011-04-13 12:35:00,21.36,21.36,21.33,21.34,24600.0,14.4833,14.4833,14.463,14.4698,24600.0
2011-04-13 12:40:00,21.34,21.35,21.34,21.34,2100.0,14.4698,14.4765,14.4698,14.4698,2100.0
2011-04-13 12:45:00,21.34,21.36,21.32,21.36,33300.0,14.4698,14.4833,14.4562,14.4833,33300.0
2011-04-13 12:50:00,21.36,21.36,21.34,21.35,13900.0,14.4833,14.4833,14.4698,14.4765,13900.0
2011-04-13 12:55:00,21.36,21.36,21.35,21.35,6300.0,14.4833,14.4833,14.4765,14.4765,6300.0
2011-04-13 13:00:00,21.36,21.39,21.35,21.39,106400.0,14.4833,14.5037,14.4765,14.5037,106400.0
2011-04-13 13:05:00,21.39,21.4,21.38,21.39,16100.0,14.5037,14.5104,14.4969,14.5037,16100.0
2011-04-13 13:10:00,21.4,21.41,21.38,21.39,120700.0,14.5104,14.5172,14.4969,14.5037,120700.0
2011-04-13 13:15:00,21.39,21.4,21.38,21.38,68400.0,14.5037,14.5104,14.4969,14.4969,68400.0
2011-04-13 13:20:00,21.38,21.39,21.34,21.34,57000.0,14.4969,14.5037,14.4698,14.4698,57000.0
2011-04-13 13:25:00,21.34,21.34,21.31,21.31,44200.0,14.4698,14.4698,14.4494,14.4494,44200.0
2011-04-13 13:30:00,21.31,21.33,21.31,21.32,13000.0,14.4494,14.463,14.4494,14.4562,13000.0
2011-04-13 13:35:00,21.32,21.33,21.32,21.32,7500.0,14.4562,14.463,14.4562,14.4562,7500.0
2011-04-13 13:40:00,21.32,21.35,21.32,21.33,39800.0,14.4562,14.4765,14.4562,14.463,39800.0
2011-04-13 13:45:00,21.34,21.34,21.32,21.32,24400.0,14.4698,14.4698,14.4562,14.4562,24400.0
2011-04-13 13:50:00,21.32,21.34,21.31,21.33,92200.0,14.4562,14.4698,14.4494,14.463,92200.0
2011-04-13 13:55:00,21.33,21.34,21.32,21.33,28800.0,14.463,14.4698,14.4562,14.463,28800.0
2011-04-13 14:00:00,21.33,21.36,21.33,21.34,50200.0,14.463,14.4833,14.463,14.4698,50200.0
2011-04-13 14:05:00,21.34,21.35,21.34,21.35,8300.0,14.4698,14.4765,14.4698,14.4765,8300.0
2011-04-13 14:10:00,21.34,21.35,21.32,21.33,11600.0,14.4698,14.4765,14.4562,14.463,11600.0
2011-04-13 14:15:00,21.33,21.34,21.31,21.33,32900.0,14.463,14.4698,14.4494,14.463,32900.0
2011-04-13 14:20:00,21.33,21.35,21.31,21.35,139500.0,14.463,14.4765,14.4494,14.4765,139500.0
2011-04-13 14:25:00,21.35,21.38,21.34,21.36,28400.0,14.4765,14.4969,14.4698,14.4833,28400.0
2011-04-13 14:30:00,21.36,21.37,21.35,21.35,30300.0,14.4833,14.4901,14.4765,14.4765,30300.0
2011-04-13 14:35:00,21.35,21.36,21.35,21.36,13300.0,14.4765,14.4833,14.4765,14.4833,13300.0
2011-04-13 14:40:00,21.36,21.41,21.36,21.41,43600.0,14.4833,14.5172,14.4833,14.5172,43600.0
2011-04-13 14:45:00,21.41,21.43,21.39,21.42,64900.0,14.5172,14.5308,14.5037,14.524,64900.0
2011-04-13 14:50:00,21.41,21.44,21.41,21.44,19100.0,14.5172,14.5376,14.5172,14.5376,19100.0
2011-04-13 14:55:00,21.44,21.46,21.43,21.43,45700.0,14.5376,14.5511,14.5308,14.5308,45700.0
2011-04-13 15:00:00,21.43,21.48,21.43,21.46,57000.0,14.5308,14.5647,14.5308,14.5511,57000.0
2011-04-13 15:05:00,21.47,21.47,21.44,21.47,31600.0,14.5579,14.5579,14.5376,14.5579,31600.0
2011-04-13 15:10:00,21.46,21.47,21.45,21.46,21700.0,14.5511,14.5579,14.5444,14.5511,21700.0
2011-04-13 15:15:00,21.46,21.47,21.42,21.45,60400.0,14.5511,14.5579,14.524,14.5444,60400.0
2011-04-13 15:20:00,21.45,21.45,21.43,21.43,24600.0,14.5444,14.5444,14.5308,14.5308,24600.0
2011-04-13 15:25:00,21.43,21.43,21.42,21.42,12500.0,14.5308,14.5308,14.524,14.524,12500.0
2011-04-13 15:30:00,21.42,21.43,21.4,21.4,21300.0,14.524,14.5308,14.5104,14.5104,21300.0
2011-04-13 15:35:00,21.4,21.41,21.4,21.41,19000.0,14.5104,14.5172,14.5104,14.5172,19000.0
2011-04-13 15:40:00,21.4,21.47,21.4,21.47,118400.0,14.5104,14.5579,14.5104,14.5579,118400.0
2011-04-13 15:45:00,21.46,21.47,21.43,21.45,83500.0,14.5511,14.5579,14.5308,14.5444,83500.0
2011-04-13 15:50:00,21.44,21.45,21.38,21.4,124900.0,14.5376,14.5444,14.4969,14.5104,124900.0
2011-04-13 15:55:00,21.41,21.43,21.4,21.42,108800.0,14.5172,14.5308,14.5104,14.524,108800.0
2011-04-14 09:30:00,21.3,21.54,21.3,21.52,120100.0,14.4426,14.6054,14.4426,14.5918,120100.0
2011-04-14 09:35:00,21.52,21.54,21.32,21.32,123600.0,14.5918,14.6054,14.4562,14.4562,123600.0
2011-04-14 09:40:00,21.31,21.38,21.17,21.17,180400.0,14.4494,14.4969,14.3545,14.3545,180400.0
2011-04-14 09:45:00,21.17,21.18,21.04,21.04,126700.0,14.3545,14.3613,14.2663,14.2663,126700.0
2011-04-14 09:50:00,21.03,21.17,21.03,21.13,107000.0,14.2596,14.3545,14.2596,14.3274,107000.0
2011-04-14 09:55:00,21.14,21.23,21.11,21.2,33000.0,14.3342,14.3952,14.3138,14.3748,33000.0
2011-04-14 10:00:00,21.21,21.21,21.09,21.12,110900.0,14.3816,14.3816,14.3003,14.3206,110900.0
2011-04-14 10:05:00,21.13,21.21,21.12,21.2,92600.0,14.3274,14.3816,14.3206,14.3748,92600.0
2011-04-14 10:10:00,21.2,21.23,21.15,21.18,64000.0,14.3748,14.3952,14.3409,14.3613,64000.0
2011-04-14 10:15:00,21.18,21.28,21.14,21.28,105000.0,14.3613,14.4291,14.3342,14.4291,105000.0
2011-04-14 10:20:00,21.27,21.28,21.2,21.25,50300.0,14.4223,14.4291,14.3748,14.4087,50300.0
2011-04-14 10:25:00,21.24,21.26,21.21,21.24,16000.0,14.402,14.4155,14.3816,14.402,16000.0
2011-04-14 10:30:00,21.23,21.24,21.17,21.2,34200.0,14.3952,14.402,14.3545,14.3748,34200.0
2011-04-14 10:35:00,21.19,21.2,21.12,21.16,59700.0,14.3681,14.3748,14.3206,14.3477,59700.0
2011-04-14 10:40:00,21.16,21.17,21.06,21.13,94900.0,14.3477,14.3545,14.2799,14.3274,94900.0
2011-04-14 10:45:00,21.12,21.12,21.06,21.1,39700.0,14.3206,14.3206,14.2799,14.307,39700.0
2011-04-14 10:50:00,21.1,21.11,21.04,21.08,103800.0,14.307,14.3138,14.2663,14.2935,103800.0
2011-04-14 10:55:00,21.09,21.14,21.07,21.1,84000.0,14.3003,14.3342,14.2867,14.307,84000.0
2011-04-14 11:00:00,21.1,21.14,21.07,21.12,56700.0,14.307,14.3342,14.2867,14.3206,56700.0
2011-04-14 11:05:00,21.13,21.18,21.09,21.14,49000.0,14.3274,14.3613,14.3003,14.3342,49000.0
2011-04-14 11:10:00,21.15,21.16,21.04,21.05,92700.0,14.3409,14.3477,14.2663,14.2731,92700.0
2011-04-14 11:15:00,21.05,21.12,21.04,21.05,63300.0,14.2731,14.3206,14.2663,14.2731,63300.0
2011-04-14 11:20:00,21.05,21.1,21.05,21.1,19800.0,14.2731,14.307,14.2731,14.307,19800.0
2011-04-14 11:25:00,21.1,21.13,21.09,21.11,12700.0,14.307,14.3274,14.3003,14.3138,12700.0
2011-04-14 11:30:00,21.11,21.13,21.11,21.13,8400.0,14.3138,14.3274,14.3138,14.3274,8400.0
2011-04-14 11:35:00,21.12,21.12,21.05,21.07,46600.0,14.3206,14.3206,14.2731,14.2867,46600.0
2011-04-14 11:40:00,21.07,21.08,21.06,21.07,54200.0,14.2867,14.2935,14.2799,14.2867,54200.0
2011-04-14 11:45:00,21.06,21.11,21.06,21.1,28000.0,14.2799,14.3138,14.2799,14.307,28000.0
2011-04-14 11:50:00,21.1,21.14,21.09,21.12,31300.0,14.307,14.3342,14.3003,14.3206,31300.0
2011-04-14 11:55:00,21.12,21.13,21.09,21.1,52500.0,14.3206,14.3274,14.3003,14.307,52500.0
2011-04-14 12:00:00,21.1,21.15,21.1,21.14,16000.0,14.307,14.3409,14.307,14.3342,16000.0
2011-04-14 12:05:00,21.15,21.19,21.14,21.16,23600.0,14.3409,14.3681,14.3342,14.3477,23600.0
2011-04-14 12:10:00,21.16,21.16,21.11,21.11,21500.0,14.3477,14.3477,14.3138,14.3138,21500.0
2011-04-14 12:15:00,21.12,21.14,21.09,21.09,40400.0,14.3206,14.3342,14.3003,14.3003,40400.0
2011-04-14 12:20:00,21.1,21.12,21.07,21.11,97600.0,14.307,14.3206,14.2867,14.3138,97600.0
2011-04-14 12:25:00,21.12,21.12,21.09,21.1,16600.0,14.3206,14.3206,14.3003,14.307,16600.0
2011-04-14 12:30:00,21.1,21.1,21.08,21.1,49500.0,14.307,14.307,14.2935,14.307,49500.0
2011-04-14 12:35:00,21.09,21.09,21.07,21.07,18000.0,14.3003,14.3003,14.2867,14.2867,18000.0
2011-04-14 12:40:00,21.07,21.07,21.05,21.07,18400.0,14.2867,14.2867,14.2731,14.2867,18400.0
2011-04-14 12:45:00,21.06,21.07,21.06,21.06,4500.0,14.2799,14.2867,14.2799,14.2799,4500.0
2011-04-14 12:50:00,21.06,21.07,21.01,21.01,71900.0,14.2799,14.2867,14.246,14.246,71900.0
2011-04-14 12:55:00,21.01,21.02,20.98,21.0,47100.0,14.246,14.2528,14.2257,14.2392,47100.0
2011-04-14 13:00:00,21.0,21.0,20.97,20.98,149300.0,14.2392,14.2392,14.2189,14.2257,149300.0
2011-04-14 13:05:00,20.98,21.0,20.95,20.95,92100.0,14.2257,14.2392,14.2053,14.2053,92100.0
2011-04-14 13:10:00,20.96,20.96,20.92,20.93,43900.0,14.2121,14.2121,14.185,14.1918,43900.0
2011-04-14 13:15:00,20.93,20.95,20.9,20.95,120100.0,14.1918,14.2053,14.1714,14.2053,120100.0
2011-04-14 13:20:00,20.95,20.95,20.91,20.91,45000.0,14.2053,14.2053,14.1782,14.1782,45000.0
2011-04-14 13:25:00,20.92,20.94,20.91,20.94,22400.0,14.185,14.1985,14.1782,14.1985,22400.0
2011-04-14 13:30:00,20.94,20.95,20.93,20.95,31500.0,14.1985,14.2053,14.1918,14.2053,31500.0
2011-04-14 13:35:00,20.95,20.99,20.95,20.97,26600.0,14.2053,14.2324,14.2053,14.2189,26600.0
2011-04-14 13:40:00,20.96,20.97,20.92,20.92,39400.0,14.2121,14.2189,14.185,14.185,39400.0
2011-04-14 13:45:00,20.93,20.94,20.92,20.94,16600.0,14.1918,14.1985,14.185,14.1985,16600.0
2011-04-14 13:50:00,20.94,20.94,20.93,20.93,6200.0,14.1985,14.1985,14.1918,14.1918,6200.0
2011-04-14 13:55:00,20.93,20.94,20.92,20.92,19100.0,14.1918,14.1985,14.185,14.185,19100.0
2011-04-14 14:00:00,20.92,20.94,20.88,20.89,109700.0,14.185,14.1985,14.1579,14.1646,109700.0
2011-04-14 14:05:00,20.89,20.92,20.89,20.9,50800.0,14.1646,14.185,14.1646,14.1714,50800.0
2011-04-14 14:10:00,20.9,20.91,20.89,20.91,28900.0,14.1714,14.1782,14.1646,14.1782,28900.0
2011-04-14 14:15:00,20.91,20.92,20.9,20.91,108400.0,14.1782,14.185,14.1714,14.1782,108400.0
2011-04-14 14:20:00,20.9,20.94,20.9,20.92,21900.0,14.1714,14.1985,14.1714,14.185,21900.0
2011-04-14 14:25:00,20.93,20.93,20.89,20.89,146600.0,14.1918,14.1918,14.1646,14.1646,146600.0
2011-04-14 14:30:00,20.89,20.91,20.89,20.9,82300.0,14.1646,14.1782,14.1646,14.1714,82300.0
2011-04-14 14:35:00,20.91,20.91,20.89,20.89,112300.0,14.1782,14.1782,14.1646,14.1646,112300.0
2011-04-14 14:40:00,20.89,20.89,20.86,20.86,38000.0,14.1646,14.1646,14.1443,14.1443,38000.0
2011-04-14 14:45:00,20.87,20.92,20.86,20.92,30700.0,14.1511,14.185,14.1443,14.185,30700.0
2011-04-14 14:50:00,20.92,20.96,20.91,20.96,68500.0,14.185,14.2121,14.1782,14.2121,68500.0
2011-04-14 14:55:00,20.96,20.99,20.96,20.98,37800.0,14.2121,14.2324,14.2121,14.2257,37800.0
2011-04-14 15:00:00,20.98,21.01,20.96,20.99,121900.0,14.2257,14.246,14.2121,14.2324,121900.0
2011-04-14 15:05:00,21.0,21.0,20.99,21.0,12400.0,14.2392,14.2392,14.2324,14.2392,12400.0
2011-04-14 15:10:00,20.99,21.0,20.98,21.0,49300.0,14.2324,14.2392,14.2257,14.2392,49300.0
2011-04-14 15:15:00,21.0,21.01,20.99,21.01,55200.0,14.2392,14.246,14.2324,14.246,55200.0
2011-04-14 15:20:00,21.0,21.05,20.99,21.0,181100.0,14.2392,14.2731,14.2324,14.2392,181100.0
2011-04-14 15:25:00,21.0,21.03,20.99,21.03,36900.0,14.2392,14.2596,14.2324,14.2596,36900.0
2011-04-14 15:30:00,21.03,21.03,20.97,20.97,55000.0,14.2596,14.2596,14.2189,14.2189,55000.0
2011-04-14 15:35:00,20.97,20.98,20.96,20.96,39300.0,14.2189,14.2257,14.2121,14.2121,39300.0
2011-04-14 15:40:00,20.97,21.05,20.96,21.0,170200.0,14.2189,14.2731,14.2121,14.2392,170200.0
2011-04-14 15:45:00,21.0,21.09,21.0,21.07,182100.0,14.2392,14.3003,14.2392,14.2867,182100.0
2011-04-14 15:50:00,21.07,21.08,21.03,21.08,171600.0,14.2867,14.2935,14.2596,14.2935,171600.0
2011-04-14 15:55:00,21.07,21.14,21.07,21.13,363700.0,14.2867,14.3342,14.2867,14.3274,363700.0
2011-04-15 09:30:00,21.15,21.21,21.15,21.21,381800.0,14.3409,14.3816,14.3409,14.3816,381800.0
2011-04-15 09:35:00,21.24,21.31,21.24,21.26,86700.0,14.402,14.4494,14.402,14.4155,86700.0
2011-04-15 09:40:00,21.26,21.3,21.26,21.3,122800.0,14.4155,14.4426,14.4155,14.4426,122800.0
2011-04-15 09:45:00,21.3,21.3,21.26,21.28,48300.0,14.4426,14.4426,14.4155,14.4291,48300.0
2011-04-15 09:50:00,21.28,21.29,21.24,21.26,41300.0,14.4291,14.4359,14.402,14.4155,41300.0
2011-04-15 09:55:00,21.25,21.3,21.25,21.3,62200.0,14.4087,14.4426,14.4087,14.4426,62200.0
2011-04-15 10:00:00,21.3,21.34,21.3,21.33,41400.0,14.4426,14.4698,14.4426,14.463,41400.0
2011-04-15 10:05:00,21.33,21.33,21.31,21.31,32500.0,14.463,14.463,14.4494,14.4494,32500.0
2011-04-15 10:10:00,21.31,21.33,21.31,21.33,14900.0,14.4494,14.463,14.4494,14.463,14900.0
2011-04-15 10:15:00,21.32,21.33,21.32,21.32,13900.0,14.4562,14.463,14.4562,14.4562,13900.0
2011-04-15 10:20:00,21.33,21.33,21.32,21.33,11000.0,14.463,14.463,14.4562,14.463,11000.0
2011-04-15 10:25:00,21.33,21.33,21.29,21.3,47500.0,14.463,14.463,14.4359,14.4426,47500.0
2011-04-15 10:30:00,21.31,21.32,21.26,21.27,50900.0,14.4494,14.4562,14.4155,14.4223,50900.0
2011-04-15 10:35:00,21.27,21.27,21.26,21.27,11800.0,14.4223,14.4223,14.4155,14.4223,11800.0
2011-04-15 10:40:00,21.27,21.28,21.26,21.27,51700.0,14.4223,14.4291,14.4155,14.4223,51700.0
2011-04-15 10:45:00,21.27,21.27,21.24,21.25,36900.0,14.4223,14.4223,14.402,14.4087,36900.0
2011-04-15 10:50:00,21.26,21.27,21.25,21.26,21600.0,14.4155,14.4223,14.4087,14.4155,21600.0
2011-04-15 10:55:00,21.27,21.28,21.26,21.26,28100.0,14.4223,14.4291,14.4155,14.4155,28100.0
2011-04-15 11:00:00,21.27,21.29,21.26,21.29,33900.0,14.4223,14.4359,14.4155,14.4359,33900.0
2011-04-15 11:05:00,21.28,21.29,21.26,21.27,20500.0,14.4291,14.4359,14.4155,14.4223,20500.0
2011-04-15 11:10:00,21.27,21.27,21.21,21.21,27300.0,14.4223,14.4223,14.3816,14.3816,27300.0
2011-04-15 11:15:00,21.21,21.23,21.21,21.23,18000.0,14.3816,14.3952,14.3816,14.3952,18000.0
2011-04-15 11:20:00,21.23,21.29,21.22,21.28,42100.0,14.3952,14.4359,14.3884,14.4291,42100.0
2011-04-15 11:25:00,21.29,21.3,21.28,21.3,16400.0,14.4359,14.4426,14.4291,14.4426,16400.0
2011-04-15 11:30:00,21.3,21.31,21.29,21.3,77500.0,14.4426,14.4494,14.4359,14.4426,77500.0
2011-04-15 11:35:00,21.31,21.31,21.27,21.27,29300.0,14.4494,14.4494,14.4223,14.4223,29300.0
2011-04-15 11:40:00,21.28,21.3,21.26,21.3,33100.0,14.4291,14.4426,14.4155,14.4426,33100.0
2011-04-15 11:45:00,21.29,21.3,21.28,21.3,25400.0,14.4359,14.4426,14.4291,14.4426,25400.0
2011-04-15 11:50:00,21.29,21.3,21.28,21.29,33200.0,14.4359,14.4426,14.4291,14.4359,33200.0
2011-04-15 11:55:00,21.29,21.31,21.28,21.29,31900.0,14.4359,14.4494,14.4291,14.4359,31900.0
2011-04-15 12:00:00,21.29,21.3,21.27,21.28,29700.0,14.4359,14.4426,14.4223,14.4291,29700.0
2011-04-15 12:05:00,21.28,21.3,21.28,21.29,16000.0,14.4291,14.4426,14.4291,14.4359,16000.0
2011-04-15 12:10:00,21.3,21.32,21.3,21.32,43900.0,14.4426,14.4562,14.4426,14.4562,43900.0
2011-04-15 12:15:00,21.32,21.33,21.31,21.32,25000.0,14.4562,14.463,14.4494,14.4562,25000.0
2011-04-15 12:20:00,21.32,21.33,21.29,21.33,44800.0,14.4562,14.463,14.4359,14.463,44800.0
2011-04-15 12:25:00,21.33,21.34,21.32,21.34,12200.0,14.463,14.4698,14.4562,14.4698,12200.0
2011-04-15 12:30:00,21.34,21.37,21.33,21.37,20700.0,14.4698,14.4901,14.463,14.4901,20700.0
2011-04-15 12:35:00,21.36,21.4,21.36,21.4,19800.0,14.4833,14.5104,14.4833,14.5104,19800.0
2011-04-15 12:40:00,21.4,21.41,21.39,21.4,12100.0,14.5104,14.5172,14.5037,14.5104,12100.0
2011-04-15 12:45:00,21.41,21.44,21.41,21.42,24100.0,14.5172,14.5376,14.5172,14.524,24100.0
2011-04-15 12:50:00,21.43,21.45,21.43,21.45,27800.0,14.5308,14.5444,14.5308,14.5444,27800.0
2011-04-15 12:55:00,21.44,21.47,21.44,21.46,17800.0,14.5376,14.5579,14.5376,14.5511,17800.0
2011-04-15 13:00:00,21.47,21.48,21.44,21.44,39000.0,14.5579,14.5647,14.5376,14.5376,39000.0
2011-04-15 13:05:00,21.45,21.47,21.44,21.47,16200.0,14.5444,14.5579,14.5376,14.5579,16200.0
2011-04-15 13:10:00,21.47,21.49,21.47,21.47,37900.0,14.5579,14.5715,14.5579,14.5579,37900.0
2011-04-15 13:15:00,21.47,21.48,21.43,21.43,19600.0,14.5579,14.5647,14.5308,14.5308,19600.0
2011-04-15 13:20:00,21.44,21.44,21.39,21.39,32900.0,14.5376,14.5376,14.5037,14.5037,32900.0
2011-04-15 13:25:00,21.39,21.41,21.39,21.41,16400.0,14.5037,14.5172,14.5037,14.5172,16400.0
2011-04-15 13:30:00,21.41,21.43,21.41,21.43,33900.0,14.5172,14.5308,14.5172,14.5308,33900.0
2011-04-15 13:35:00,21.43,21.43,21.4,21.4,19000.0,14.5308,14.5308,14.5104,14.5104,19000.0
2011-04-15 13:40:00,21.41,21.42,21.4,21.42,23900.0,14.5172,14.524,14.5104,14.524,23900.0
2011-04-15 13:45:00,21.42,21.43,21.41,21.43,24900.0,14.524,14.5308,14.5172,14.5308,24900.0
2011-04-15 13:50:00,21.43,21.44,21.43,21.43,21400.0,14.5308,14.5376,14.5308,14.5308,21400.0
2011-04-15 13:55:00,21.44,21.44,21.42,21.42,20200.0,14.5376,14.5376,14.524,14.524,20200.0
2011-04-15 14:00:00,21.42,21.44,21.42,21.43,33700.0,14.524,14.5376,14.524,14.5308,33700.0
2011-04-15 14:05:00,21.43,21.44,21.42,21.44,24400.0,14.5308,14.5376,14.524,14.5376,24400.0
2011-04-15 14:10:00,21.44,21.44,21.42,21.44,25900.0,14.5376,14.5376,14.524,14.5376,25900.0
2011-04-15 14:15:00,21.44,21.44,21.42,21.43,24300.0,14.5376,14.5376,14.524,14.5308,24300.0
2011-04-15 14:20:00,21.43,21.44,21.42,21.43,32600.0,14.5308,14.5376,14.524,14.5308,32600.0
2011-04-15 14:25:00,21.43,21.45,21.43,21.45,45900.0,14.5308,14.5444,14.5308,14.5444,45900.0
2011-04-15 14:30:00,21.45,21.46,21.45,21.46,27500.0,14.5444,14.5511,14.5444,14.5511,27500.0
2011-04-15 14:35:00,21.45,21.45,21.44,21.44,20900.0,14.5444,14.5444,14.5376,14.5376,20900.0
2011-04-15 14:40:00,21.44,21.46,21.44,21.46,25600.0,14.5376,14.5511,14.5376,14.5511,25600.0
2011-04-15 14:45:00,21.46,21.46,21.45,21.46,25500.0,14.5511,14.5511,14.5444,14.5511,25500.0
2011-04-15 14:50:00,21.46,21.46,21.44,21.44,31600.0,14.5511,14.5511,14.5376,14.5376,31600.0
2011-04-15 14:55:00,21.44,21.46,21.44,21.46,31300.0,14.5376,14.5511,14.5376,14.5511,31300.0
2011-04-15 15:00:00,21.46,21.47,21.45,21.47,38700.0,14.5511,14.5579,14.5444,14.5579,38700.0
2011-04-15 15:05:00,21.47,21.49,21.47,21.48,24700.0,14.5579,14.5715,14.5579,14.5647,24700.0
2011-04-15 15:10:00,21.48,21.49,21.48,21.48,25300.0,14.5647,14.5715,14.5647,14.5647,25300.0
2011-04-15 15:15:00,21.48,21.48,21.47,21.47,45500.0,14.5647,14.5647,14.5579,14.5579,45500.0
2011-04-15 15:20:00,21.47,21.48,21.43,21.43,74500.0,14.5579,14.5647,14.5308,14.5308,74500.0
2011-04-15 15:25:00,21.43,21.46,21.43,21.45,51400.0,14.5308,14.5511,14.5308,14.5444,51400.0
2011-04-15 15:30:00,21.45,21.49,21.45,21.46,101600.0,14.5444,14.5715,14.5444,14.5511,101600.0
2011-04-15 15:35:00,21.47,21.48,21.46,21.46,118600.0,14.5579,14.5647,14.5511,14.5511,118600.0
2011-04-15 15:40:00,21.46,21.47,21.42,21.42,145400.0,14.5511,14.5579,14.524,14.524,145400.0
2011-04-15 15:45:00,21.42,21.43,21.39,21.41,130500.0,14.524,14.5308,14.5037,14.5172,130500.0
2011-04-15 15:50:00,21.41,21.44,21.38,21.43,151200.0,14.5172,14.5376,14.4969,14.5308,151200.0
2011-04-15 15:55:00,21.43,21.46,21.42,21.44,350300.0,14.5308,14.5511,14.524,14.5376,350300.0
2011-04-18 09:30:00,21.18,21.21,21.09,21.1,41900.0,14.3613,14.3816,14.3003,14.307,41900.0
2011-04-18 09:35:00,21.1,21.15,21.06,21.12,129200.0,14.307,14.3409,14.2799,14.3206,129200.0
2011-04-18 09:40:00,21.12,21.13,21.0,21.03,144300.0,14.3206,14.3274,14.2392,14.2596,144300.0
2011-04-18 09:45:00,21.02,21.05,20.99,21.05,71100.0,14.2528,14.2731,14.2324,14.2731,71100.0
2011-04-18 09:50:00,21.04,21.04,20.99,21.0,62100.0,14.2663,14.2663,14.2324,14.2392,62100.0
2011-04-18 09:55:00,21.0,21.0,20.95,20.95,35600.0,14.2392,14.2392,14.2053,14.2053,35600.0
2011-04-18 10:00:00,20.96,21.01,20.95,21.01,32500.0,14.2121,14.246,14.2053,14.246,32500.0
2011-04-18 10:05:00,21.0,21.04,20.98,21.02,54100.0,14.2392,14.2663,14.2257,14.2528,54100.0
2011-04-18 10:10:00,21.02,21.03,20.98,21.02,155900.0,14.2528,14.2596,14.2257,14.2528,155900.0
2011-04-18 10:15:00,21.02,21.11,21.01,21.11,62200.0,14.2528,14.3138,14.246,14.3138,62200.0
2011-04-18 10:20:00,21.1,21.14,21.1,21.14,60900.0,14.307,14.3342,14.307,14.3342,60900.0
2011-04-18 10:25:00,21.14,21.14,21.09,21.09,80700.0,14.3342,14.3342,14.3003,14.3003,80700.0
2011-04-18 10:30:00,21.09,21.11,21.07,21.08,29900.0,14.3003,14.3138,14.2867,14.2935,29900.0
2011-04-18 10:35:00,21.09,21.11,21.06,21.06,36900.0,14.3003,14.3138,14.2799,14.2799,36900.0
2011-04-18 10:40:00,21.06,21.07,21.03,21.04,32000.0,14.2799,14.2867,14.2596,14.2663,32000.0
2011-04-18 10:45:00,21.04,21.05,21.01,21.03,24100.0,14.2663,14.2731,14.246,14.2596,24100.0
2011-04-18 10:50:00,21.03,21.03,20.98,21.01,49300.0,14.2596,14.2596,14.2257,14.246,49300.0
2011-04-18 10:55:00,21.01,21.01,20.97,20.99,34800.0,14.246,14.246,14.2189,14.2324,34800.0
2011-04-18 11:00:00,20.99,21.0,20.95,20.96,31500.0,14.2324,14.2392,14.2053,14.2121,31500.0
2011-04-18 11:05:00,20.96,20.99,20.96,20.99,38100.0,14.2121,14.2324,14.2121,14.2324,38100.0
2011-04-18 11:10:00,20.99,21.0,20.97,20.97,25500.0,14.2324,14.2392,14.2189,14.2189,25500.0
2011-04-18 11:15:00,20.97,20.99,20.97,20.97,22300.0,14.2189,14.2324,14.2189,14.2189,22300.0
2011-04-18 11:20:00,20.96,21.0,20.96,20.99,27600.0,14.2121,14.2392,14.2121,14.2324,27600.0
2011-04-18 11:25:00,20.99,21.0,20.99,21.0,19800.0,14.2324,14.2392,14.2324,14.2392,19800.0
2011-04-18 11:30:00,21.0,21.0,20.98,21.0,34700.0,14.2392,14.2392,14.2257,14.2392,34700.0
2011-04-18 11:35:00,21.0,21.01,20.99,20.99,68500.0,14.2392,14.246,14.2324,14.2324,68500.0
2011-04-18 11:40:00,20.99,21.0,20.97,20.99,19900.0,14.2324,14.2392,14.2189,14.2324,19900.0
2011-04-18 11:45:00,21.0,21.01,20.98,21.01,49400.0,14.2392,14.246,14.2257,14.246,49400.0
2011-04-18 11:50:00,21.01,21.02,20.98,21.01,37400.0,14.246,14.2528,14.2257,14.246,37400.0
2011-04-18 11:55:00,21.0,21.02,20.98,20.98,21100.0,14.2392,14.2528,14.2257,14.2257,21100.0
2011-04-18 12:00:00,20.98,20.98,20.96,20.98,14100.0,14.2257,14.2257,14.2121,14.2257,14100.0
2011-04-18 12:05:00,20.97,21.0,20.97,20.99,12000.0,14.2189,14.2392,14.2189,14.2324,12000.0
2011-04-18 12:10:00,20.99,20.99,20.96,20.96,13500.0,14.2324,14.2324,14.2121,14.2121,13500.0
2011-04-18 12:15:00,20.96,20.97,20.95,20.95,29900.0,14.2121,14.2189,14.2053,14.2053,29900.0
2011-04-18 12:20:00,20.95,20.96,20.94,20.94,28100.0,14.2053,14.2121,14.1985,14.1985,28100.0
2011-04-18 12:25:00,20.94,20.96,20.93,20.96,24800.0,14.1985,14.2121,14.1918,14.2121,24800.0
2011-04-18 12:30:00,20.96,20.97,20.95,20.97,21500.0,14.2121,14.2189,14.2053,14.2189,21500.0
2011-04-18 12:35:00,20.97,20.97,20.95,20.95,17100.0,14.2189,14.2189,14.2053,14.2053,17100.0
2011-04-18 12:40:00,20.95,20.96,20.93,20.94,20500.0,14.2053,14.2121,14.1918,14.1985,20500.0
2011-04-18 12:45:00,20.93,20.94,20.92,20.92,10300.0,14.1918,14.1985,14.185,14.185,10300.0
2011-04-18 12:50:00,20.92,20.93,20.92,20.92,4200.0,14.185,14.1918,14.185,14.185,4200.0
2011-04-18 12:55:00,20.92,20.94,20.92,20.93,25300.0,14.185,14.1985,14.185,14.1918,25300.0
2011-04-18 13:00:00,20.93,20.94,20.93,20.93,3600.0,14.1918,14.1985,14.1918,14.1918,3600.0
2011-04-18 13:05:00,20.93,20.93,20.92,20.92,12800.0,14.1918,14.1918,14.185,14.185,12800.0
2011-04-18 13:10:00,20.92,20.92,20.9,20.9,24100.0,14.185,14.185,14.1714,14.1714,24100.0
2011-04-18 13:15:00,20.9,20.9,20.89,20.89,8300.0,14.1714,14.1714,14.1646,14.1646,8300.0
2011-04-18 13:20:00,20.89,20.89,20.88,20.88,23100.0,14.1646,14.1646,14.1579,14.1579,23100.0
2011-04-18 13:25:00,20.88,20.89,20.87,20.88,47800.0,14.1579,14.1646,14.1511,14.1579,47800.0
2011-04-18 13:30:00,20.88,20.88,20.87,20.88,18400.0,14.1579,14.1579,14.1511,14.1579,18400.0
2011-04-18 13:35:00,20.88,20.88,20.86,20.86,22800.0,14.1579,14.1579,14.1443,14.1443,22800.0
2011-04-18 13:40:00,20.86,20.87,20.86,20.87,19300.0,14.1443,14.1511,14.1443,14.1511,19300.0
2011-04-18 13:45:00,20.88,20.9,20.87,20.9,13500.0,14.1579,14.1714,14.1511,14.1714,13500.0
2011-04-18 13:50:00,20.9,20.92,20.89,20.92,15400.0,14.1714,14.185,14.1646,14.185,15400.0
2011-04-18 13:55:00,20.92,20.94,20.92,20.92,14900.0,14.185,14.1985,14.185,14.185,14900.0
2011-04-18 14:00:00,20.93,20.94,20.92,20.93,38700.0,14.1918,14.1985,14.185,14.1918,38700.0
2011-04-18 14:05:00,20.93,20.95,20.92,20.94,20300.0,14.1918,14.2053,14.185,14.1985,20300.0
2011-04-18 14:10:00,20.95,20.95,20.94,20.95,9800.0,14.2053,14.2053,14.1985,14.2053,9800.0
2011-04-18 14:15:00,20.95,20.95,20.94,20.95,9100.0,14.2053,14.2053,14.1985,14.2053,9100.0
2011-04-18 14:20:00,20.94,20.95,20.94,20.95,9900.0,14.1985,14.2053,14.1985,14.2053,9900.0
2011-04-18 14:25:00,20.94,20.95,20.94,20.95,7300.0,14.1985,14.2053,14.1985,14.2053,7300.0
2011-04-18 14:30:00,20.95,20.95,20.94,20.94,9800.0,14.2053,14.2053,14.1985,14.1985,9800.0
2011-04-18 14:35:00,20.95,20.95,20.94,20.95,42200.0,14.2053,14.2053,14.1985,14.2053,42200.0
2011-04-18 14:40:00,20.95,20.99,20.95,20.99,56800.0,14.2053,14.2324,14.2053,14.2324,56800.0
2011-04-18 14:45:00,20.99,21.01,20.98,21.0,50100.0,14.2324,14.246,14.2257,14.2392,50100.0
2011-04-18 14:50:00,21.0,21.01,21.0,21.01,18300.0,14.2392,14.246,14.2392,14.246,18300.0
2011-04-18 14:55:00,21.0,21.03,21.0,21.03,26200.0,14.2392,14.2596,14.2392,14.2596,26200.0
2011-04-18 15:00:00,21.02,21.03,21.02,21.03,32900.0,14.2528,14.2596,14.2528,14.2596,32900.0
2011-04-18 15:05:00,21.03,21.04,20.99,20.99,78700.0,14.2596,14.2663,14.2324,14.2324,78700.0
2011-04-18 15:10:00,20.99,21.01,20.99,21.01,38300.0,14.2324,14.246,14.2324,14.246,38300.0
2011-04-18 15:15:00,21.01,21.07,21.0,21.06,58300.0,14.246,14.2867,14.2392,14.2799,58300.0
2011-04-18 15:20:00,21.07,21.08,21.06,21.07,45200.0,14.2867,14.2935,14.2799,14.2867,45200.0
2011-04-18 15:25:00,21.07,21.09,21.07,21.08,53000.0,14.2867,14.3003,14.2867,14.2935,53000.0
2011-04-18 15:30:00,21.08,21.1,21.08,21.1,91800.0,14.2935,14.307,14.2935,14.307,91800.0
2011-04-18 15:35:00,21.1,21.1,21.06,21.08,161500.0,14.307,14.307,14.2799,14.2935,161500.0
2011-04-18 15:40:00,21.07,21.08,21.07,21.08,33900.0,14.2867,14.2935,14.2867,14.2935,33900.0
2011-04-18 15:45:00,21.07,21.07,21.06,21.07,95900.0,14.2867,14.2867,14.2799,14.2867,95900.0
2011-04-18 15:50:00,21.07,21.07,21.03,21.03,137500.0,14.2867,14.2867,14.2596,14.2596,137500.0
2011-04-18 15:55:00,21.04,21.08,21.03,21.08,267700.0,14.2663,14.2935,14.2596,14.2935,267700.0
2011-04-19 09:30:00,21.08,21.1,21.07,21.09,133400.0,14.2935,14.307,14.2867,14.3003,133400.0
2011-04-19 09:35:00,21.1,21.1,21.01,21.02,59700.0,14.307,14.307,14.246,14.2528,59700.0
2011-04-19 09:40:00,21.03,21.05,21.01,21.02,36900.0,14.2596,14.2731,14.246,14.2528,36900.0
2011-04-19 09:45:00,21.02,21.03,21.01,21.01,19600.0,14.2528,14.2596,14.246,14.246,19600.0
2011-04-19 09:50:00,21.02,21.02,21.0,21.0,19100.0,14.2528,14.2528,14.2392,14.2392,19100.0
2011-04-19 09:55:00,21.0,21.03,21.0,21.03,30000.0,14.2392,14.2596,14.2392,14.2596,30000.0
2011-04-19 10:00:00,21.03,21.04,21.0,21.03,60700.0,14.2596,14.2663,14.2392,14.2596,60700.0
2011-04-19 10:05:00,21.02,21.03,21.01,21.01,15900.0,14.2528,14.2596,14.246,14.246,15900.0
2011-04-19 10:10:00,21.01,21.02,20.95,20.95,260300.0,14.246,14.2528,14.2053,14.2053,260300.0
2011-04-19 10:15:00,20.95,21.01,20.95,21.0,50900.0,14.2053,14.246,14.2053,14.2392,50900.0
2011-04-19 10:20:00,21.01,21.02,20.98,20.99,49900.0,14.246,14.2528,14.2257,14.2324,49900.0
2011-04-19 10:25:00,20.99,21.0,20.98,20.98,17000.0,14.2324,14.2392,14.2257,14.2257,17000.0
2011-04-19 10:30:00,20.98,20.99,20.95,20.95,17700.0,14.2257,14.2324,14.2053,14.2053,17700.0
2011-04-19 10:35:00,20.95,20.96,20.92,20.92,18000.0,14.2053,14.2121,14.185,14.185,18000.0
2011-04-19 10:40:00,20.92,20.94,20.91,20.91,30300.0,14.185,14.1985,14.1782,14.1782,30300.0
2011-04-19 10:45:00,20.91,20.92,20.91,20.91,7200.0,14.1782,14.185,14.1782,14.1782,7200.0
2011-04-19 10:50:00,20.92,20.92,20.9,20.9,21900.0,14.185,14.185,14.1714,14.1714,21900.0
2011-04-19 10:55:00,20.91,20.91,20.89,20.9,17700.0,14.1782,14.1782,14.1646,14.1714,17700.0
2011-04-19 11:00:00,20.89,20.9,20.86,20.87,18100.0,14.1646,14.1714,14.1443,14.1511,18100.0
2011-04-19 11:05:00,20.86,20.87,20.85,20.85,149100.0,14.1443,14.1511,14.1375,14.1375,149100.0
2011-04-19 11:10:00,20.85,20.85,20.83,20.83,36600.0,14.1375,14.1375,14.124,14.124,36600.0
2011-04-19 11:15:00,20.83,20.84,20.82,20.82,42200.0,14.124,14.1307,14.1172,14.1172,42200.0
2011-04-19 11:20:00,20.82,20.83,20.8,20.81,33000.0,14.1172,14.124,14.1036,14.1104,33000.0
2011-04-19 11:25:00,20.81,20.83,20.81,20.83,22700.0,14.1104,14.124,14.1104,14.124,22700.0
2011-04-19 11:30:00,20.84,20.87,20.83,20.86,35500.0,14.1307,14.1511,14.124,14.1443,35500.0
2011-04-19 11:35:00,20.86,20.86,20.85,20.86,28700.0,14.1443,14.1443,14.1375,14.1443,28700.0
2011-04-19 11:40:00,20.85,20.86,20.8,20.81,97600.0,14.1375,14.1443,14.1036,14.1104,97600.0
2011-04-19 11:45:00,20.82,20.84,20.8,20.83,32700.0,14.1172,14.1307,14.1036,14.124,32700.0
2011-04-19 11:50:00,20.84,20.85,20.83,20.85,32900.0,14.1307,14.1375,14.124,14.1375,32900.0
2011-04-19 11:55:00,20.85,20.85,20.84,20.84,4600.0,14.1375,14.1375,14.1307,14.1307,4600.0
2011-04-19 12:00:00,20.85,20.85,20.84,20.85,2300.0,14.1375,14.1375,14.1307,14.1375,2300.0
2011-04-19 12:05:00,20.84,20.85,20.84,20.85,2300.0,14.1307,14.1375,14.1307,14.1375,2300.0
2011-04-19 12:10:00,20.84,20.85,20.84,20.85,6200.0,14.1307,14.1375,14.1307,14.1375,6200.0
2011-04-19 12:15:00,20.85,20.87,20.85,20.86,74800.0,14.1375,14.1511,14.1375,14.1443,74800.0
2011-04-19 12:20:00,20.86,20.87,20.85,20.86,15800.0,14.1443,14.1511,14.1375,14.1443,15800.0
2011-04-19 12:25:00,20.86,20.86,20.85,20.85,9400.0,14.1443,14.1443,14.1375,14.1375,9400.0
2011-04-19 12:30:00,20.86,20.86,20.85,20.86,5200.0,14.1443,14.1443,14.1375,14.1443,5200.0
2011-04-19 12:35:00,20.85,20.86,20.85,20.85,2700.0,14.1375,14.1443,14.1375,14.1375,2700.0
2011-04-19 12:40:00,20.85,20.86,20.85,20.85,4500.0,14.1375,14.1443,14.1375,14.1375,4500.0
2011-04-19 12:45:00,20.85,20.87,20.85,20.85,86400.0,14.1375,14.1511,14.1375,14.1375,86400.0
2011-04-19 12:50:00,20.86,20.86,20.85,20.85,22100.0,14.1443,14.1443,14.1375,14.1375,22100.0
2011-04-19 12:55:00,20.85,20.86,20.84,20.85,41000.0,14.1375,14.1443,14.1307,14.1375,41000.0
2011-04-19 13:00:00,20.85,20.85,20.84,20.84,13700.0,14.1375,14.1375,14.1307,14.1307,13700.0
2011-04-19 13:05:00,20.84,20.85,20.84,20.85,6400.0,14.1307,14.1375,14.1307,14.1375,6400.0
2011-04-19 13:10:00,20.84,20.85,20.83,20.85,25600.0,14.1307,14.1375,14.124,14.1375,25600.0
2011-04-19 13:15:00,20.85,20.85,20.84,20.84,21700.0,14.1375,14.1375,14.1307,14.1307,21700.0
2011-04-19 13:20:00,20.85,20.85,20.82,20.84,24600.0,14.1375,14.1375,14.1172,14.1307,24600.0
2011-04-19 13:25:00,20.84,20.84,20.83,20.84,3200.0,14.1307,14.1307,14.124,14.1307,3200.0
2011-04-19 13:30:00,20.83,20.84,20.83,20.84,7000.0,14.124,14.1307,14.124,14.1307,7000.0
2011-04-19 13:35:00,20.84,20.84,20.83,20.83,2100.0,14.1307,14.1307,14.124,14.124,2100.0
2011-04-19 13:40:00,20.84,20.86,20.84,20.85,85700.0,14.1307,14.1443,14.1307,14.1375,85700.0
2011-04-19 13:45:00,20.85,20.87,20.84,20.86,111300.0,14.1375,14.1511,14.1307,14.1443,111300.0
2011-04-19 13:50:00,20.86,20.87,20.85,20.86,24200.0,14.1443,14.1511,14.1375,14.1443,24200.0
2011-04-19 13:55:00,20.87,20.87,20.85,20.85,18800.0,14.1511,14.1511,14.1375,14.1375,18800.0
2011-04-19 14:00:00,20.86,20.86,20.85,20.85,6700.0,14.1443,14.1443,14.1375,14.1375,6700.0
2011-04-19 14:05:00,20.85,20.89,20.85,20.89,32900.0,14.1375,14.1646,14.1375,14.1646,32900.0
2011-04-19 14:10:00,20.89,20.9,20.88,20.9,10600.0,14.1646,14.1714,14.1579,14.1714,10600.0
2011-04-19 14:15:00,20.89,20.9,20.89,20.89,9300.0,14.1646,14.1714,14.1646,14.1646,9300.0
2011-04-19 14:20:00,20.89,20.9,20.87,20.88,39800.0,14.1646,14.1714,14.1511,14.1579,39800.0
2011-04-19 14:25:00,20.88,20.89,20.87,20.89,27600.0,14.1579,14.1646,14.1511,14.1646,27600.0
2011-04-19 14:30:00,20.88,20.89,20.88,20.88,13500.0,14.1579,14.1646,14.1579,14.1579,13500.0
2011-04-19 14:35:00,20.88,20.89,20.88,20.89,15900.0,14.1579,14.1646,14.1579,14.1646,15900.0
2011-04-19 14:40:00,20.89,20.89,20.88,20.89,20100.0,14.1646,14.1646,14.1579,14.1646,20100.0
2011-04-19 14:45:00,20.89,20.9,20.88,20.89,24400.0,14.1646,14.1714,14.1579,14.1646,24400.0
2011-04-19 14:50:00,20.9,20.9,20.89,20.89,10000.0,14.1714,14.1714,14.1646,14.1646,10000.0
2011-04-19 14:55:00,20.9,20.9,20.89,20.89,13400.0,14.1714,14.1714,14.1646,14.1646,13400.0
2011-04-19 15:00:00,20.9,20.93,20.89,20.93,77500.0,14.1714,14.1918,14.1646,14.1918,77500.0
2011-04-19 15:05:00,20.93,20.93,20.92,20.93,23400.0,14.1918,14.1918,14.185,14.1918,23400.0
2011-04-19 15:10:00,20.93,20.93,20.92,20.93,23700.0,14.1918,14.1918,14.185,14.1918,23700.0
2011-04-19 15:15:00,20.93,20.93,20.92,20.92,13500.0,14.1918,14.1918,14.185,14.185,13500.0
2011-04-19 15:20:00,20.92,20.94,20.92,20.92,87300.0,14.185,14.1985,14.185,14.185,87300.0
2011-04-19 15:25:00,20.93,20.94,20.92,20.92,39600.0,14.1918,14.1985,14.185,14.185,39600.0
2011-04-19 15:30:00,20.93,20.93,20.92,20.92,25400.0,14.1918,14.1918,14.185,14.185,25400.0
2011-04-19 15:35:00,20.93,20.94,20.92,20.93,57300.0,14.1918,14.1985,14.185,14.1918,57300.0
2011-04-19 15:40:00,20.93,20.94,20.93,20.93,24100.0,14.1918,14.1985,14.1918,14.1918,24100.0
2011-04-19 15:45:00,20.93,20.94,20.92,20.92,55700.0,14.1918,14.1985,14.185,14.185,55700.0
2011-04-19 15:50:00,20.92,20.93,20.92,20.92,33000.0,14.185,14.1918,14.185,14.185,33000.0
2011-04-19 15:55:00,20.92,20.93,20.92,20.92,135800.0,14.185,14.1918,14.185,14.185,135800.0
2011-04-20 09:30:00,21.15,21.17,21.09,21.09,31100.0,14.3409,14.3545,14.3003,14.3003,31100.0
2011-04-20 09:35:00,21.08,21.08,21.02,21.07,31300.0,14.2935,14.2935,14.2528,14.2867,31300.0
2011-04-20 09:40:00,21.07,21.09,21.04,21.06,40100.0,14.2867,14.3003,14.2663,14.2799,40100.0
2011-04-20 09:45:00,21.06,21.08,21.05,21.07,15900.0,14.2799,14.2935,14.2731,14.2867,15900.0
2011-04-20 09:50:00,21.08,21.1,21.06,21.1,45300.0,14.2935,14.307,14.2799,14.307,45300.0
2011-04-20 09:55:00,21.09,21.11,21.08,21.09,114100.0,14.3003,14.3138,14.2935,14.3003,114100.0
2011-04-20 10:00:00,21.1,21.12,21.09,21.09,151600.0,14.307,14.3206,14.3003,14.3003,151600.0
2011-04-20 10:05:00,21.09,21.11,21.07,21.1,79200.0,14.3003,14.3138,14.2867,14.307,79200.0
2011-04-20 10:10:00,21.11,21.13,21.1,21.12,67200.0,14.3138,14.3274,14.307,14.3206,67200.0
2011-04-20 10:15:00,21.12,21.13,21.11,21.13,16800.0,14.3206,14.3274,14.3138,14.3274,16800.0
2011-04-20 10:20:00,21.13,21.13,21.09,21.09,31900.0,14.3274,14.3274,14.3003,14.3003,31900.0
2011-04-20 10:25:00,21.09,21.1,21.09,21.09,20000.0,14.3003,14.307,14.3003,14.3003,20000.0
2011-04-20 10:30:00,21.1,21.1,21.08,21.09,19900.0,14.307,14.307,14.2935,14.3003,19900.0
2011-04-20 10:35:00,21.09,21.09,21.05,21.05,95300.0,14.3003,14.3003,14.2731,14.2731,95300.0
2011-04-20 10:40:00,21.05,21.06,21.04,21.04,32900.0,14.2731,14.2799,14.2663,14.2663,32900.0
2011-04-20 10:45:00,21.04,21.09,21.04,21.08,41300.0,14.2663,14.3003,14.2663,14.2935,41300.0
2011-04-20 10:50:00,21.08,21.1,21.08,21.09,14800.0,14.2935,14.307,14.2935,14.3003,14800.0
2011-04-20 10:55:00,21.1,21.1,21.09,21.1,15600.0,14.307,14.307,14.3003,14.307,15600.0
2011-04-20 11:00:00,21.1,21.1,21.07,21.09,35000.0,14.307,14.307,14.2867,14.3003,35000.0
2011-04-20 11:05:00,21.08,21.09,21.08,21.09,16200.0,14.2935,14.3003,14.2935,14.3003,16200.0
2011-04-20 11:10:00,21.09,21.09,21.07,21.09,114300.0,14.3003,14.3003,14.2867,14.3003,114300.0
2011-04-20 11:15:00,21.1,21.1,21.08,21.1,24600.0,14.307,14.307,14.2935,14.307,24600.0
2011-04-20 11:20:00,21.1,21.1,21.09,21.09,19200.0,14.307,14.307,14.3003,14.3003,19200.0
2011-04-20 11:25:00,21.1,21.11,21.09,21.11,50800.0,14.307,14.3138,14.3003,14.3138,50800.0
2011-04-20 11:30:00,21.11,21.12,21.1,21.11,29000.0,14.3138,14.3206,14.307,14.3138,29000.0
2011-04-20 11:35:00,21.12,21.12,21.11,21.11,30500.0,14.3206,14.3206,14.3138,14.3138,30500.0
2011-04-20 11:40:00,21.11,21.12,21.11,21.11,19500.0,14.3138,14.3206,14.3138,14.3138,19500.0
2011-04-20 11:45:00,21.11,21.14,21.11,21.14,36600.0,14.3138,14.3342,14.3138,14.3342,36600.0
2011-04-20 11:50:00,21.14,21.14,21.13,21.13,31500.0,14.3342,14.3342,14.3274,14.3274,31500.0
2011-04-20 11:55:00,21.14,21.14,21.13,21.14,37200.0,14.3342,14.3342,14.3274,14.3342,37200.0
2011-04-20 12:00:00,21.14,21.14,21.13,21.13,13500.0,14.3342,14.3342,14.3274,14.3274,13500.0
2011-04-20 12:05:00,21.13,21.14,21.13,21.13,17700.0,14.3274,14.3342,14.3274,14.3274,17700.0
2011-04-20 12:10:00,21.13,21.14,21.12,21.12,106600.0,14.3274,14.3342,14.3206,14.3206,106600.0
2011-04-20 12:15:00,21.12,21.13,21.12,21.12,26400.0,14.3206,14.3274,14.3206,14.3206,26400.0
2011-04-20 12:20:00,21.13,21.15,21.12,21.13,73600.0,14.3274,14.3409,14.3206,14.3274,73600.0
2011-04-20 12:25:00,21.13,21.14,21.12,21.12,73800.0,14.3274,14.3342,14.3206,14.3206,73800.0
2011-04-20 12:30:00,21.12,21.13,21.12,21.13,39500.0,14.3206,14.3274,14.3206,14.3274,39500.0
2011-04-20 12:35:00,21.12,21.13,21.1,21.1,87600.0,14.3206,14.3274,14.307,14.307,87600.0
2011-04-20 12:40:00,21.11,21.11,21.1,21.1,16500.0,14.3138,14.3138,14.307,14.307,16500.0
2011-04-20 12:45:00,21.1,21.11,21.08,21.08,57000.0,14.307,14.3138,14.2935,14.2935,57000.0
2011-04-20 12:50:00,21.08,21.09,21.06,21.07,44700.0,14.2935,14.3003,14.2799,14.2867,44700.0
2011-04-20 12:55:00,21.07,21.07,21.07,21.07,34400.0,14.2867,14.2867,14.2867,14.2867,34400.0
2011-04-20 13:00:00,21.07,21.07,21.03,21.03,114200.0,14.2867,14.2867,14.2596,14.2596,114200.0
2011-04-20 13:05:00,21.04,21.04,21.02,21.02,85800.0,14.2663,14.2663,14.2528,14.2528,85800.0
2011-04-20 13:10:00,21.02,21.03,20.99,20.99,44200.0,14.2528,14.2596,14.2324,14.2324,44200.0
2011-04-20 13:15:00,20.99,21.0,20.98,20.98,60500.0,14.2324,14.2392,14.2257,14.2257,60500.0
2011-04-20 13:20:00,20.98,21.02,20.98,21.01,133000.0,14.2257,14.2528,14.2257,14.246,133000.0
2011-04-20 13:25:00,21.02,21.02,21.01,21.01,12600.0,14.2528,14.2528,14.246,14.246,12600.0
2011-04-20 13:30:00,21.01,21.02,21.01,21.01,10200.0,14.246,14.2528,14.246,14.246,10200.0
2011-04-20 13:35:00,21.01,21.02,20.99,20.99,27100.0,14.246,14.2528,14.2324,14.2324,27100.0
2011-04-20 13:40:00,20.99,21.01,20.99,21.01,28500.0,14.2324,14.246,14.2324,14.246,28500.0
2011-04-20 13:45:00,21.01,21.01,21.0,21.0,5400.0,14.246,14.246,14.2392,14.2392,5400.0
2011-04-20 13:50:00,21.0,21.04,21.0,21.04,50300.0,14.2392,14.2663,14.2392,14.2663,50300.0
2011-04-20 13:55:00,21.03,21.04,21.03,21.03,12100.0,14.2596,14.2663,14.2596,14.2596,12100.0
2011-04-20 14:00:00,21.03,21.04,21.0,21.0,27700.0,14.2596,14.2663,14.2392,14.2392,27700.0
2011-04-20 14:05:00,21.0,21.01,20.98,20.98,27000.0,14.2392,14.246,14.2257,14.2257,27000.0
2011-04-20 14:10:00,20.98,20.99,20.98,20.98,11600.0,14.2257,14.2324,14.2257,14.2257,11600.0
2011-04-20 14:15:00,20.99,21.0,20.98,20.99,26100.0,14.2324,14.2392,14.2257,14.2324,26100.0
2011-04-20 14:20:00,20.98,20.99,20.98,20.98,6700.0,14.2257,14.2324,14.2257,14.2257,6700.0
2011-04-20 14:25:00,20.98,20.99,20.97,20.99,32700.0,14.2257,14.2324,14.2189,14.2324,32700.0
2011-04-20 14:30:00,20.99,21.0,20.98,20.99,18700.0,14.2324,14.2392,14.2257,14.2324,18700.0
2011-04-20 14:35:00,21.0,21.01,20.99,21.0,65600.0,14.2392,14.246,14.2324,14.2392,65600.0
2011-04-20 14:40:00,21.01,21.01,20.99,21.0,64400.0,14.246,14.246,14.2324,14.2392,64400.0
2011-04-20 14:45:00,21.0,21.0,20.99,20.99,10000.0,14.2392,14.2392,14.2324,14.2324,10000.0
2011-04-20 14:50:00,20.99,21.02,20.99,21.02,586600.0,14.2324,14.2528,14.2324,14.2528,586600.0
2011-04-20 14:55:00,21.02,21.02,21.01,21.01,12200.0,14.2528,14.2528,14.246,14.246,12200.0
2011-04-20 15:00:00,21.02,21.02,21.01,21.01,36600.0,14.2528,14.2528,14.246,14.246,36600.0
2011-04-20 15:05:00,21.01,21.02,21.0,21.0,33300.0,14.246,14.2528,14.2392,14.2392,33300.0
2011-04-20 15:10:00,21.0,21.01,21.0,21.0,43800.0,14.2392,14.246,14.2392,14.2392,43800.0
2011-04-20 15:15:00,20.99,21.0,20.99,21.0,17700.0,14.2324,14.2392,14.2324,14.2392,17700.0
2011-04-20 15:20:00,21.0,21.01,20.99,21.01,38400.0,14.2392,14.246,14.2324,14.246,38400.0
2011-04-20 15:25:00,21.0,21.04,21.0,21.03,58200.0,14.2392,14.2663,14.2392,14.2596,58200.0
2011-04-20 15:30:00,21.04,21.04,21.03,21.04,21300.0,14.2663,14.2663,14.2596,14.2663,21300.0
2011-04-20 15:35:00,21.03,21.04,21.02,21.04,65100.0,14.2596,14.2663,14.2528,14.2663,65100.0
2011-04-20 15:40:00,21.04,21.05,21.04,21.04,47000.0,14.2663,14.2731,14.2663,14.2663,47000.0
2011-04-20 15:45:00,21.04,21.05,21.02,21.02,80500.0,14.2663,14.2731,14.2528,14.2528,80500.0
2011-04-20 15:50:00,21.02,21.02,21.0,21.0,76000.0,14.2528,14.2528,14.2392,14.2392,76000.0
2011-04-20 15:55:00,21.0,21.03,21.0,21.03,143800.0,14.2392,14.2596,14.2392,14.2596,143800.0
2011-04-21 09:30:00,21.09,21.11,20.98,21.07,64700.0,14.3003,14.3138,14.2257,14.2867,64700.0
2011-04-21 09:35:00,21.06,21.1,21.02,21.07,29300.0,14.2799,14.307,14.2528,14.2867,29300.0
2011-04-21 09:40:00,21.06,21.07,21.04,21.05,39800.0,14.2799,14.2867,14.2663,14.2731,39800.0
2011-04-21 09:45:00,21.06,21.1,21.04,21.06,35400.0,14.2799,14.307,14.2663,14.2799,35400.0
2011-04-21 09:50:00,21.06,21.08,21.05,21.07,26700.0,14.2799,14.2935,14.2731,14.2867,26700.0
2011-04-21 09:55:00,21.08,21.12,21.07,21.11,21000.0,14.2935,14.3206,14.2867,14.3138,21000.0
2011-04-21 10:00:00,21.1,21.12,21.06,21.1,54600.0,14.307,14.3206,14.2799,14.307,54600.0
2011-04-21 10:05:00,21.1,21.11,21.1,21.11,13100.0,14.307,14.3138,14.307,14.3138,13100.0
2011-04-21 10:10:00,21.11,21.13,21.1,21.11,33400.0,14.3138,14.3274,14.307,14.3138,33400.0
2011-04-21 10:15:00,21.12,21.15,21.12,21.14,26700.0,14.3206,14.3409,14.3206,14.3342,26700.0
2011-04-21 10:20:00,21.15,21.15,21.13,21.14,20700.0,14.3409,14.3409,14.3274,14.3342,20700.0
2011-04-21 10:25:00,21.14,21.15,21.13,21.14,20900.0,14.3342,14.3409,14.3274,14.3342,20900.0
2011-04-21 10:30:00,21.14,21.14,21.12,21.12,15300.0,14.3342,14.3342,14.3206,14.3206,15300.0
2011-04-21 10:35:00,21.12,21.13,21.11,21.11,14700.0,14.3206,14.3274,14.3138,14.3138,14700.0
2011-04-21 10:40:00,21.11,21.13,21.09,21.13,26600.0,14.3138,14.3274,14.3003,14.3274,26600.0
2011-04-21 10:45:00,21.12,21.13,21.11,21.11,12100.0,14.3206,14.3274,14.3138,14.3138,12100.0
2011-04-21 10:50:00,21.11,21.12,21.09,21.1,20100.0,14.3138,14.3206,14.3003,14.307,20100.0
2011-04-21 10:55:00,21.11,21.12,21.1,21.11,14400.0,14.3138,14.3206,14.307,14.3138,14400.0
2011-04-21 11:00:00,21.12,21.12,21.11,21.12,11200.0,14.3206,14.3206,14.3138,14.3206,11200.0
2011-04-21 11:05:00,21.12,21.12,21.11,21.11,18100.0,14.3206,14.3206,14.3138,14.3138,18100.0
2011-04-21 11:10:00,21.12,21.12,21.1,21.11,9300.0,14.3206,14.3206,14.307,14.3138,9300.0
2011-04-21 11:15:00,21.11,21.11,21.09,21.09,33900.0,14.3138,14.3138,14.3003,14.3003,33900.0
2011-04-21 11:20:00,21.1,21.1,21.08,21.08,28900.0,14.307,14.307,14.2935,14.2935,28900.0
2011-04-21 11:25:00,21.09,21.09,21.08,21.09,12000.0,14.3003,14.3003,14.2935,14.3003,12000.0
2011-04-21 11:30:00,21.09,21.1,21.08,21.08,23900.0,14.3003,14.307,14.2935,14.2935,23900.0
2011-04-21 11:35:00,21.09,21.1,21.08,21.1,12400.0,14.3003,14.307,14.2935,14.307,12400.0
2011-04-21 11:40:00,21.09,21.1,21.08,21.08,21200.0,14.3003,14.307,14.2935,14.2935,21200.0
2011-04-21 11:45:00,21.09,21.1,21.08,21.1,19500.0,14.3003,14.307,14.2935,14.307,19500.0
2011-04-21 11:50:00,21.1,21.11,21.1,21.11,14400.0,14.307,14.3138,14.307,14.3138,14400.0
2011-04-21 11:55:00,21.1,21.11,21.1,21.11,9700.0,14.307,14.3138,14.307,14.3138,9700.0
2011-04-21 12:00:00,21.11,21.11,21.1,21.11,10000.0,14.3138,14.3138,14.307,14.3138,10000.0
2011-04-21 12:05:00,21.11,21.11,21.1,21.1,11700.0,14.3138,14.3138,14.307,14.307,11700.0
2011-04-21 12:10:00,21.1,21.11,21.09,21.1,26200.0,14.307,14.3138,14.3003,14.307,26200.0
2011-04-21 12:15:00,21.11,21.11,21.1,21.11,227900.0,14.3138,14.3138,14.307,14.3138,227900.0
2011-04-21 12:20:00,21.1,21.11,21.1,21.1,7100.0,14.307,14.3138,14.307,14.307,7100.0
2011-04-21 12:25:00,21.1,21.11,21.1,21.1,93000.0,14.307,14.3138,14.307,14.307,93000.0
2011-04-21 12:30:00,21.1,21.11,21.1,21.11,8900.0,14.307,14.3138,14.307,14.3138,8900.0
2011-04-21 12:35:00,21.11,21.11,21.1,21.11,7200.0,14.3138,14.3138,14.307,14.3138,7200.0
2011-04-21 12:40:00,21.1,21.11,21.1,21.11,10300.0,14.307,14.3138,14.307,14.3138,10300.0
2011-04-21 12:45:00,21.11,21.11,21.1,21.11,5900.0,14.3138,14.3138,14.307,14.3138,5900.0
2011-04-21 12:50:00,21.1,21.11,21.1,21.1,8400.0,14.307,14.3138,14.307,14.307,8400.0
2011-04-21 12:55:00,21.1,21.11,21.1,21.11,8300.0,14.307,14.3138,14.307,14.3138,8300.0
2011-04-21 13:00:00,21.11,21.11,21.09,21.09,25500.0,14.3138,14.3138,14.3003,14.3003,25500.0
2011-04-21 13:05:00,21.09,21.1,21.09,21.1,13000.0,14.3003,14.307,14.3003,14.307,13000.0
2011-04-21 13:10:00,21.09,21.1,21.09,21.09,9600.0,14.3003,14.307,14.3003,14.3003,9600.0
2011-04-21 13:15:00,21.09,21.1,21.09,21.1,14100.0,14.3003,14.307,14.3003,14.307,14100.0
2011-04-21 13:20:00,21.1,21.12,21.09,21.12,34300.0,14.307,14.3206,14.3003,14.3206,34300.0
2011-04-21 13:25:00,21.12,21.13,21.11,21.13,14600.0,14.3206,14.3274,14.3138,14.3274,14600.0
2011-04-21 13:30:00,21.13,21.13,21.1,21.1,12900.0,14.3274,14.3274,14.307,14.307,12900.0
2011-04-21 13:35:00,21.11,21.11,21.1,21.1,50000.0,14.3138,14.3138,14.307,14.307,50000.0
2011-04-21 13:40:00,21.1,21.11,21.1,21.1,5900.0,14.307,14.3138,14.307,14.307,5900.0
2011-04-21 13:45:00,21.1,21.11,21.1,21.11,3900.0,14.307,14.3138,14.307,14.3138,3900.0
2011-04-21 13:50:00,21.11,21.11,21.1,21.11,8000.0,14.3138,14.3138,14.307,14.3138,8000.0
2011-04-21 13:55:00,21.1,21.12,21.1,21.11,9500.0,14.307,14.3206,14.307,14.3138,9500.0
2011-04-21 14:00:00,21.11,21.11,21.1,21.1,18600.0,14.3138,14.3138,14.307,14.307,18600.0
2011-04-21 14:05:00,21.1,21.11,21.1,21.1,34500.0,14.307,14.3138,14.307,14.307,34500.0
2011-04-21 14:10:00,21.1,21.11,21.1,21.11,6500.0,14.307,14.3138,14.307,14.3138,6500.0
2011-04-21 14:15:00,21.11,21.11,21.1,21.11,16100.0,14.3138,14.3138,14.307,14.3138,16100.0
2011-04-21 14:20:00,21.1,21.11,21.1,21.11,7100.0,14.307,14.3138,14.307,14.3138,7100.0
2011-04-21 14:25:00,21.11,21.12,21.1,21.11,13000.0,14.3138,14.3206,14.307,14.3138,13000.0
2011-04-21 14:30:00,21.12,21.12,21.1,21.1,13700.0,14.3206,14.3206,14.307,14.307,13700.0
2011-04-21 14:35:00,21.1,21.11,21.1,21.1,11900.0,14.307,14.3138,14.307,14.307,11900.0
2011-04-21 14:40:00,21.11,21.11,21.1,21.1,6700.0,14.3138,14.3138,14.307,14.307,6700.0
2011-04-21 14:45:00,21.1,21.11,21.09,21.09,38600.0,14.307,14.3138,14.3003,14.3003,38600.0
2011-04-21 14:50:00,21.1,21.1,21.09,21.09,5300.0,14.307,14.307,14.3003,14.3003,5300.0
2011-04-21 14:55:00,21.09,21.1,21.08,21.09,16700.0,14.3003,14.307,14.2935,14.3003,16700.0
2011-04-21 15:00:00,21.08,21.1,21.08,21.1,13400.0,14.2935,14.307,14.2935,14.307,13400.0
2011-04-21 15:05:00,21.1,21.1,21.09,21.1,16500.0,14.307,14.307,14.3003,14.307,16500.0
2011-04-21 15:10:00,21.09,21.1,21.09,21.09,11700.0,14.3003,14.307,14.3003,14.3003,11700.0
2011-04-21 15:15:00,21.09,21.1,21.09,21.1,8900.0,14.3003,14.307,14.3003,14.307,8900.0
2011-04-21 15:20:00,21.09,21.1,21.09,21.1,15900.0,14.3003,14.307,14.3003,14.307,15900.0
2011-04-21 15:25:00,21.09,21.1,21.09,21.1,11100.0,14.3003,14.307,14.3003,14.307,11100.0
2011-04-21 15:30:00,21.09,21.11,21.09,21.09,54900.0,14.3003,14.3138,14.3003,14.3003,54900.0
2011-04-21 15:35:00,21.1,21.1,21.09,21.1,13700.0,14.307,14.307,14.3003,14.307,13700.0
2011-04-21 15:40:00,21.09,21.1,21.09,21.1,36800.0,14.3003,14.307,14.3003,14.307,36800.0
2011-04-21 15:45:00,21.11,21.13,21.11,21.12,171800.0,14.3138,14.3274,14.3138,14.3206,171800.0
2011-04-21 15:50:00,21.12,21.13,21.11,21.13,53400.0,14.3206,14.3274,14.3138,14.3274,53400.0
2011-04-21 15:55:00,21.13,21.14,21.12,21.14,148300.0,14.3274,14.3342,14.3206,14.3342,148300.0
2011-04-25 09:30:00,21.07,21.14,21.03,21.08,17200.0,14.2867,14.3342,14.2596,14.2935,17200.0
2011-04-25 09:35:00,21.08,21.09,21.01,21.04,22700.0,14.2935,14.3003,14.246,14.2663,22700.0
2011-04-25 09:40:00,21.07,21.11,21.07,21.11,25900.0,14.2867,14.3138,14.2867,14.3138,25900.0
2011-04-25 09:45:00,21.12,21.14,21.12,21.13,15000.0,14.3206,14.3342,14.3206,14.3274,15000.0
2011-04-25 09:50:00,21.14,21.18,21.14,21.16,25600.0,14.3342,14.3613,14.3342,14.3477,25600.0
2011-04-25 09:55:00,21.16,21.16,21.12,21.12,20000.0,14.3477,14.3477,14.3206,14.3206,20000.0
2011-04-25 10:00:00,21.13,21.14,21.12,21.13,30900.0,14.3274,14.3342,14.3206,14.3274,30900.0
2011-04-25 10:05:00,21.13,21.14,21.12,21.12,5900.0,14.3274,14.3342,14.3206,14.3206,5900.0
2011-04-25 10:10:00,21.13,21.13,21.11,21.11,17900.0,14.3274,14.3274,14.3138,14.3138,17900.0
2011-04-25 10:15:00,21.11,21.12,21.11,21.12,16800.0,14.3138,14.3206,14.3138,14.3206,16800.0
2011-04-25 10:20:00,21.12,21.12,21.08,21.08,35600.0,14.3206,14.3206,14.2935,14.2935,35600.0
2011-04-25 10:25:00,21.09,21.11,21.08,21.09,13600.0,14.3003,14.3138,14.2935,14.3003,13600.0
2011-04-25 10:30:00,21.09,21.1,21.07,21.08,34600.0,14.3003,14.307,14.2867,14.2935,34600.0
2011-04-25 10:35:00,21.08,21.09,21.07,21.09,126500.0,14.2935,14.3003,14.2867,14.3003,126500.0
2011-04-25 10:40:00,21.09,21.09,21.06,21.07,33400.0,14.3003,14.3003,14.2799,14.2867,33400.0
2011-04-25 10:45:00,21.07,21.08,21.07,21.07,5400.0,14.2867,14.2935,14.2867,14.2867,5400.0
2011-04-25 10:50:00,21.07,21.08,21.05,21.05,23800.0,14.2867,14.2935,14.2731,14.2731,23800.0
2011-04-25 10:55:00,21.06,21.08,21.05,21.07,25200.0,14.2799,14.2935,14.2731,14.2867,25200.0
2011-04-25 11:00:00,21.07,21.08,21.05,21.05,15800.0,14.2867,14.2935,14.2731,14.2731,15800.0
2011-04-25 11:05:00,21.05,21.06,21.05,21.06,12400.0,14.2731,14.2799,14.2731,14.2799,12400.0
2011-04-25 11:10:00,21.06,21.07,21.05,21.06,31100.0,14.2799,14.2867,14.2731,14.2799,31100.0
2011-04-25 11:15:00,21.06,21.07,21.03,21.05,165500.0,14.2799,14.2867,14.2596,14.2731,165500.0
2011-04-25 11:20:00,21.05,21.06,21.04,21.05,25100.0,14.2731,14.2799,14.2663,14.2731,25100.0
2011-04-25 11:25:00,21.05,21.07,21.05,21.07,24000.0,14.2731,14.2867,14.2731,14.2867,24000.0
2011-04-25 11:30:00,21.06,21.06,21.04,21.04,46300.0,14.2799,14.2799,14.2663,14.2663,46300.0
2011-04-25 11:35:00,21.05,21.06,21.02,21.02,154000.0,14.2731,14.2799,14.2528,14.2528,154000.0
2011-04-25 11:40:00,21.02,21.03,21.0,21.02,66200.0,14.2528,14.2596,14.2392,14.2528,66200.0
2011-04-25 11:45:00,21.02,21.03,21.01,21.02,171200.0,14.2528,14.2596,14.246,14.2528,171200.0
2011-04-25 11:50:00,21.01,21.02,21.01,21.01,8100.0,14.246,14.2528,14.246,14.246,8100.0
2011-04-25 11:55:00,21.02,21.02,21.0,21.0,47400.0,14.2528,14.2528,14.2392,14.2392,47400.0
2011-04-25 12:00:00,21.0,21.03,21.0,21.03,32300.0,14.2392,14.2596,14.2392,14.2596,32300.0
2011-04-25 12:05:00,21.03,21.04,21.02,21.04,10600.0,14.2596,14.2663,14.2528,14.2663,10600.0
2011-04-25 12:10:00,21.04,21.04,21.03,21.03,7300.0,14.2663,14.2663,14.2596,14.2596,7300.0
2011-04-25 12:15:00,21.03,21.04,21.0,21.01,109100.0,14.2596,14.2663,14.2392,14.246,109100.0
2011-04-25 12:20:00,21.02,21.02,21.0,21.02,17000.0,14.2528,14.2528,14.2392,14.2528,17000.0
2011-04-25 12:25:00,21.02,21.02,21.0,21.01,15600.0,14.2528,14.2528,14.2392,14.246,15600.0
2011-04-25 12:30:00,21.02,21.03,21.0,21.01,48500.0,14.2528,14.2596,14.2392,14.246,48500.0
2011-04-25 12:35:00,21.02,21.03,21.01,21.02,33100.0,14.2528,14.2596,14.246,14.2528,33100.0
2011-04-25 12:40:00,21.02,21.02,21.01,21.01,171700.0,14.2528,14.2528,14.246,14.246,171700.0
2011-04-25 12:45:00,21.01,21.02,21.0,21.01,45200.0,14.246,14.2528,14.2392,14.246,45200.0
2011-04-25 12:50:00,21.02,21.03,21.01,21.02,29000.0,14.2528,14.2596,14.246,14.2528,29000.0
2011-04-25 12:55:00,21.03,21.03,21.02,21.02,18700.0,14.2596,14.2596,14.2528,14.2528,18700.0
2011-04-25 13:00:00,21.02,21.03,21.01,21.01,38200.0,14.2528,14.2596,14.246,14.246,38200.0
2011-04-25 13:05:00,21.01,21.02,21.01,21.01,8000.0,14.246,14.2528,14.246,14.246,8000.0
2011-04-25 13:10:00,21.01,21.03,21.01,21.03,16900.0,14.246,14.2596,14.246,14.2596,16900.0
2011-04-25 13:15:00,21.03,21.03,21.0,21.01,72400.0,14.2596,14.2596,14.2392,14.246,72400.0
2011-04-25 13:20:00,21.01,21.02,21.01,21.02,53400.0,14.246,14.2528,14.246,14.2528,53400.0
2011-04-25 13:25:00,21.02,21.03,21.01,21.02,28300.0,14.2528,14.2596,14.246,14.2528,28300.0
2011-04-25 13:30:00,21.02,21.02,21.01,21.01,13700.0,14.2528,14.2528,14.246,14.246,13700.0
2011-04-25 13:35:00,21.02,21.02,21.01,21.01,9100.0,14.2528,14.2528,14.246,14.246,9100.0
2011-04-25 13:40:00,21.02,21.02,21.01,21.02,175900.0,14.2528,14.2528,14.246,14.2528,175900.0
2011-04-25 13:45:00,21.01,21.02,21.01,21.01,42600.0,14.246,14.2528,14.246,14.246,42600.0
2011-04-25 13:50:00,21.01,21.02,21.01,21.01,17000.0,14.246,14.2528,14.246,14.246,17000.0
2011-04-25 13:55:00,21.02,21.02,20.99,20.99,87000.0,14.2528,14.2528,14.2324,14.2324,87000.0
2011-04-25 14:00:00,21.0,21.01,20.99,21.0,43200.0,14.2392,14.246,14.2324,14.2392,43200.0
2011-04-25 14:05:00,21.0,21.01,21.0,21.0,22900.0,14.2392,14.246,14.2392,14.2392,22900.0
2011-04-25 14:10:00,21.0,21.02,21.0,21.01,82900.0,14.2392,14.2528,14.2392,14.246,82900.0
2011-04-25 14:15:00,21.01,21.01,21.0,21.01,24600.0,14.246,14.246,14.2392,14.246,24600.0
2011-04-25 14:20:00,21.01,21.01,21.0,21.0,20700.0,14.246,14.246,14.2392,14.2392,20700.0
2011-04-25 14:25:00,21.0,21.01,21.0,21.0,15400.0,14.2392,14.246,14.2392,14.2392,15400.0
2011-04-25 14:30:00,21.0,21.01,21.0,21.0,17500.0,14.2392,14.246,14.2392,14.2392,17500.0
2011-04-25 14:35:00,21.0,21.01,21.0,21.01,22800.0,14.2392,14.246,14.2392,14.246,22800.0
2011-04-25 14:40:00,21.01,21.01,21.0,21.01,14500.0,14.246,14.246,14.2392,14.246,14500.0
2011-04-25 14:45:00,21.01,21.01,20.99,21.0,73000.0,14.246,14.246,14.2324,14.2392,73000.0
2011-04-25 14:50:00,21.0,21.0,20.99,21.0,26200.0,14.2392,14.2392,14.2324,14.2392,26200.0
2011-04-25 14:55:00,21.0,21.0,20.99,20.99,25500.0,14.2392,14.2392,14.2324,14.2324,25500.0
2011-04-25 15:00:00,21.0,21.01,20.99,21.01,196100.0,14.2392,14.246,14.2324,14.246,196100.0
2011-04-25 15:05:00,21.01,21.01,21.0,21.01,61800.0,14.246,14.246,14.2392,14.246,61800.0
2011-04-25 15:10:00,21.0,21.01,21.0,21.0,30900.0,14.2392,14.246,14.2392,14.2392,30900.0
2011-04-25 15:15:00,21.0,21.01,21.0,21.01,26500.0,14.2392,14.246,14.2392,14.246,26500.0
2011-04-25 15:20:00,21.01,21.01,21.0,21.0,42900.0,14.246,14.246,14.2392,14.2392,42900.0
2011-04-25 15:25:00,21.01,21.01,21.0,21.0,41900.0,14.246,14.246,14.2392,14.2392,41900.0
2011-04-25 15:30:00,21.01,21.02,21.0,21.01,129700.0,14.246,14.2528,14.2392,14.246,129700.0
2011-04-25 15:35:00,21.01,21.01,21.0,21.01,34900.0,14.246,14.246,14.2392,14.246,34900.0
2011-04-25 15:40:00,21.01,21.04,21.0,21.03,162800.0,14.246,14.2663,14.2392,14.2596,162800.0
2011-04-25 15:45:00,21.03,21.05,21.02,21.05,130000.0,14.2596,14.2731,14.2528,14.2731,130000.0
2011-04-25 15:50:00,21.05,21.05,21.04,21.05,36600.0,14.2731,14.2731,14.2663,14.2731,36600.0
2011-04-25 15:55:00,21.05,21.05,21.04,21.04,122900.0,14.2731,14.2731,14.2663,14.2663,122900.0
2011-04-26 09:30:00,21.06,21.09,21.05,21.05,46000.0,14.2799,14.3003,14.2731,14.2731,46000.0
2011-04-26 09:35:00,21.06,21.08,21.06,21.07,133000.0,14.2799,14.2935,14.2799,14.2867,133000.0
2011-04-26 09:40:00,21.07,21.07,21.04,21.05,29100.0,14.2867,14.2867,14.2663,14.2731,29100.0
2011-04-26 09:45:00,21.05,21.07,21.05,21.07,21100.0,14.2731,14.2867,14.2731,14.2867,21100.0
2011-04-26 09:50:00,21.07,21.07,21.06,21.07,19900.0,14.2867,14.2867,14.2799,14.2867,19900.0
2011-04-26 09:55:00,21.06,21.07,21.03,21.04,35400.0,14.2799,14.2867,14.2596,14.2663,35400.0
2011-04-26 10:00:00,21.04,21.06,21.01,21.01,38800.0,14.2663,14.2799,14.246,14.246,38800.0
2011-04-26 10:05:00,21.02,21.02,20.98,20.99,27900.0,14.2528,14.2528,14.2257,14.2324,27900.0
2011-04-26 10:10:00,20.99,20.99,20.97,20.98,39500.0,14.2324,14.2324,14.2189,14.2257,39500.0
2011-04-26 10:15:00,20.98,20.99,20.97,20.98,37000.0,14.2257,14.2324,14.2189,14.2257,37000.0
2011-04-26 10:20:00,20.98,20.99,20.96,20.96,60700.0,14.2257,14.2324,14.2121,14.2121,60700.0
2011-04-26 10:25:00,20.96,21.0,20.96,21.0,47600.0,14.2121,14.2392,14.2121,14.2392,47600.0
2011-04-26 10:30:00,21.0,21.01,20.99,21.0,17400.0,14.2392,14.246,14.2324,14.2392,17400.0
2011-04-26 10:35:00,21.0,21.01,21.0,21.01,8700.0,14.2392,14.246,14.2392,14.246,8700.0
2011-04-26 10:40:00,21.0,21.03,21.0,21.02,212000.0,14.2392,14.2596,14.2392,14.2528,212000.0
2011-04-26 10:45:00,21.03,21.03,21.0,21.0,87500.0,14.2596,14.2596,14.2392,14.2392,87500.0
2011-04-26 10:50:00,21.0,21.01,21.0,21.01,28800.0,14.2392,14.246,14.2392,14.246,28800.0
2011-04-26 10:55:00,21.01,21.01,20.98,20.98,52900.0,14.246,14.246,14.2257,14.2257,52900.0
2011-04-26 11:00:00,20.99,21.0,20.98,21.0,54300.0,14.2324,14.2392,14.2257,14.2392,54300.0
2011-04-26 11:05:00,21.0,21.03,21.0,21.03,247200.0,14.2392,14.2596,14.2392,14.2596,247200.0
2011-04-26 11:10:00,21.03,21.04,21.03,21.04,34300.0,14.2596,14.2663,14.2596,14.2663,34300.0
2011-04-26 11:15:00,21.04,21.04,21.03,21.03,24800.0,14.2663,14.2663,14.2596,14.2596,24800.0
2011-04-26 11:20:00,21.04,21.04,21.03,21.04,36000.0,14.2663,14.2663,14.2596,14.2663,36000.0
2011-04-26 11:25:00,21.04,21.05,21.03,21.03,75600.0,14.2663,14.2731,14.2596,14.2596,75600.0
2011-04-26 11:30:00,21.03,21.04,21.02,21.02,54900.0,14.2596,14.2663,14.2528,14.2528,54900.0
2011-04-26 11:35:00,21.02,21.04,21.02,21.02,22800.0,14.2528,14.2663,14.2528,14.2528,22800.0
2011-04-26 11:40:00,21.02,21.03,21.0,21.0,64000.0,14.2528,14.2596,14.2392,14.2392,64000.0
2011-04-26 11:45:00,21.0,21.01,20.99,21.0,24500.0,14.2392,14.246,14.2324,14.2392,24500.0
2011-04-26 11:50:00,21.0,21.01,21.0,21.0,24300.0,14.2392,14.246,14.2392,14.2392,24300.0
2011-04-26 11:55:00,21.0,21.01,21.0,21.0,15300.0,14.2392,14.246,14.2392,14.2392,15300.0
2011-04-26 12:00:00,21.0,21.01,21.0,21.01,56500.0,14.2392,14.246,14.2392,14.246,56500.0
2011-04-26 12:05:00,21.0,21.01,21.0,21.01,11700.0,14.2392,14.246,14.2392,14.246,11700.0
2011-04-26 12:10:00,21.0,21.01,20.98,20.98,33800.0,14.2392,14.246,14.2257,14.2257,33800.0
2011-04-26 12:15:00,20.98,20.99,20.98,20.99,34300.0,14.2257,14.2324,14.2257,14.2324,34300.0
2011-04-26 12:20:00,20.98,20.99,20.98,20.98,17500.0,14.2257,14.2324,14.2257,14.2257,17500.0
2011-04-26 12:25:00,20.98,20.99,20.97,20.97,20400.0,14.2257,14.2324,14.2189,14.2189,20400.0
2011-04-26 12:30:00,20.97,20.98,20.96,20.96,41700.0,14.2189,14.2257,14.2121,14.2121,41700.0
2011-04-26 12:35:00,20.96,20.97,20.96,20.96,16100.0,14.2121,14.2189,14.2121,14.2121,16100.0
2011-04-26 12:40:00,20.96,20.97,20.94,20.94,66100.0,14.2121,14.2189,14.1985,14.1985,66100.0
2011-04-26 12:45:00,20.94,20.95,20.94,20.94,7800.0,14.1985,14.2053,14.1985,14.1985,7800.0
2011-04-26 12:50:00,20.94,20.95,20.94,20.95,10700.0,14.1985,14.2053,14.1985,14.2053,10700.0
2011-04-26 12:55:00,20.95,20.96,20.94,20.95,20000.0,14.2053,14.2121,14.1985,14.2053,20000.0
2011-04-26 13:00:00,20.95,20.95,20.93,20.95,33200.0,14.2053,14.2053,14.1918,14.2053,33200.0
2011-04-26 13:05:00,20.95,20.96,20.94,20.95,12600.0,14.2053,14.2121,14.1985,14.2053,12600.0
2011-04-26 13:10:00,20.95,20.96,20.94,20.95,16700.0,14.2053,14.2121,14.1985,14.2053,16700.0
2011-04-26 13:15:00,20.95,20.96,20.94,20.94,17100.0,14.2053,14.2121,14.1985,14.1985,17100.0
2011-04-26 13:20:00,20.94,20.96,20.94,20.95,19500.0,14.1985,14.2121,14.1985,14.2053,19500.0
2011-04-26 13:25:00,20.95,20.95,20.94,20.94,4300.0,14.2053,14.2053,14.1985,14.1985,4300.0
2011-04-26 13:30:00,20.94,20.95,20.93,20.93,18500.0,14.1985,14.2053,14.1918,14.1918,18500.0
2011-04-26 13:35:00,20.93,20.94,20.93,20.94,7000.0,14.1918,14.1985,14.1918,14.1985,7000.0
2011-04-26 13:40:00,20.93,20.94,20.93,20.93,4500.0,14.1918,14.1985,14.1918,14.1918,4500.0
2011-04-26 13:45:00,20.93,20.94,20.93,20.94,8000.0,14.1918,14.1985,14.1918,14.1985,8000.0
2011-04-26 13:50:00,20.93,20.94,20.93,20.93,4400.0,14.1918,14.1985,14.1918,14.1918,4400.0
2011-04-26 13:55:00,20.93,20.94,20.93,20.94,17300.0,14.1918,14.1985,14.1918,14.1985,17300.0
2011-04-26 14:00:00,20.93,20.95,20.92,20.95,33700.0,14.1918,14.2053,14.185,14.2053,33700.0
2011-04-26 14:05:00,20.95,20.96,20.94,20.96,61700.0,14.2053,14.2121,14.1985,14.2121,61700.0
2011-04-26 14:10:00,20.96,20.96,20.94,20.94,25600.0,14.2121,14.2121,14.1985,14.1985,25600.0
2011-04-26 14:15:00,20.95,20.95,20.94,20.94,16000.0,14.2053,14.2053,14.1985,14.1985,16000.0
2011-04-26 14:20:00,20.95,20.95,20.94,20.95,24700.0,14.2053,14.2053,14.1985,14.2053,24700.0
2011-04-26 14:25:00,20.95,20.95,20.94,20.94,34300.0,14.2053,14.2053,14.1985,14.1985,34300.0
2011-04-26 14:30:00,20.94,20.95,20.94,20.94,16600.0,14.1985,14.2053,14.1985,14.1985,16600.0
2011-04-26 14:35:00,20.94,20.96,20.94,20.94,61200.0,14.1985,14.2121,14.1985,14.1985,61200.0
2011-04-26 14:40:00,20.94,20.95,20.94,20.94,57900.0,14.1985,14.2053,14.1985,14.1985,57900.0
2011-04-26 14:45:00,20.94,20.95,20.93,20.93,93800.0,14.1985,14.2053,14.1918,14.1918,93800.0
2011-04-26 14:50:00,20.93,20.94,20.93,20.93,37100.0,14.1918,14.1985,14.1918,14.1918,37100.0
2011-04-26 14:55:00,20.93,20.95,20.93,20.94,43400.0,14.1918,14.2053,14.1918,14.1985,43400.0
2011-04-26 15:00:00,20.94,20.96,20.94,20.95,39200.0,14.1985,14.2121,14.1985,14.2053,39200.0
2011-04-26 15:05:00,20.96,20.96,20.95,20.96,24700.0,14.2121,14.2121,14.2053,14.2121,24700.0
2011-04-26 15:10:00,20.96,20.96,20.95,20.95,22300.0,14.2121,14.2121,14.2053,14.2053,22300.0
2011-04-26 15:15:00,20.96,20.97,20.94,20.96,108400.0,14.2121,14.2189,14.1985,14.2121,108400.0
2011-04-26 15:20:00,20.97,20.98,20.96,20.98,40800.0,14.2189,14.2257,14.2121,14.2257,40800.0
2011-04-26 15:25:00,20.98,20.98,20.97,20.98,42100.0,14.2257,14.2257,14.2189,14.2257,42100.0
2011-04-26 15:30:00,20.98,20.99,20.97,20.99,90000.0,14.2257,14.2324,14.2189,14.2324,90000.0
2011-04-26 15:35:00,20.99,20.99,20.98,20.98,32200.0,14.2324,14.2324,14.2257,14.2257,32200.0
2011-04-26 15:40:00,20.99,20.99,20.98,20.98,33300.0,14.2324,14.2324,14.2257,14.2257,33300.0
2011-04-26 15:45:00,20.99,21.0,20.97,20.99,372900.0,14.2324,14.2392,14.2189,14.2324,372900.0
2011-04-26 15:50:00,20.99,20.99,20.96,20.97,106300.0,14.2324,14.2324,14.2121,14.2189,106300.0
2011-04-26 15:55:00,20.97,20.99,20.96,20.99,148000.0,14.2189,14.2324,14.2121,14.2324,148000.0
2011-04-27 09:30:00,21.06,21.06,21.01,21.01,39100.0,14.2799,14.2799,14.246,14.246,39100.0
2011-04-27 09:35:00,21.02,21.03,21.01,21.03,54900.0,14.2528,14.2596,14.246,14.2596,54900.0
2011-04-27 09:40:00,21.03,21.06,21.03,21.04,32100.0,14.2596,14.2799,14.2596,14.2663,32100.0
2011-04-27 09:45:00,21.04,21.08,21.03,21.07,466800.0,14.2663,14.2935,14.2596,14.2867,466800.0
2011-04-27 09:50:00,21.07,21.12,21.07,21.11,47500.0,14.2867,14.3206,14.2867,14.3138,47500.0
2011-04-27 09:55:00,21.12,21.14,21.11,21.14,71300.0,14.3206,14.3342,14.3138,14.3342,71300.0
2011-04-27 10:00:00,21.14,21.16,21.12,21.15,58100.0,14.3342,14.3477,14.3206,14.3409,58100.0
2011-04-27 10:05:00,21.16,21.17,21.15,21.17,38500.0,14.3477,14.3545,14.3409,14.3545,38500.0
2011-04-27 10:10:00,21.17,21.19,21.17,21.19,38500.0,14.3545,14.3681,14.3545,14.3681,38500.0
2011-04-27 10:15:00,21.19,21.21,21.17,21.21,59300.0,14.3681,14.3816,14.3545,14.3816,59300.0
2011-04-27 10:20:00,21.21,21.24,21.2,21.24,28100.0,14.3816,14.402,14.3748,14.402,28100.0
2011-04-27 10:25:00,21.24,21.26,21.23,21.26,60200.0,14.402,14.4155,14.3952,14.4155,60200.0
2011-04-27 10:30:00,21.25,21.26,21.24,21.24,39300.0,14.4087,14.4155,14.402,14.402,39300.0
2011-04-27 10:35:00,21.25,21.25,21.21,21.21,49600.0,14.4087,14.4087,14.3816,14.3816,49600.0
2011-04-27 10:40:00,21.21,21.22,21.19,21.19,33000.0,14.3816,14.3884,14.3681,14.3681,33000.0
2011-04-27 10:45:00,21.19,21.2,21.19,21.2,22600.0,14.3681,14.3748,14.3681,14.3748,22600.0
2011-04-27 10:50:00,21.2,21.2,21.18,21.18,36200.0,14.3748,14.3748,14.3613,14.3613,36200.0
2011-04-27 10:55:00,21.17,21.18,21.15,21.16,33500.0,14.3545,14.3613,14.3409,14.3477,33500.0
2011-04-27 11:00:00,21.16,21.21,21.15,21.21,64800.0,14.3477,14.3816,14.3409,14.3816,64800.0
2011-04-27 11:05:00,21.21,21.22,21.2,21.22,25900.0,14.3816,14.3884,14.3748,14.3884,25900.0
2011-04-27 11:10:00,21.21,21.21,21.19,21.2,25900.0,14.3816,14.3816,14.3681,14.3748,25900.0
2011-04-27 11:15:00,21.2,21.21,21.2,21.21,22600.0,14.3748,14.3816,14.3748,14.3816,22600.0
2011-04-27 11:20:00,21.21,21.21,21.2,21.21,16700.0,14.3816,14.3816,14.3748,14.3816,16700.0
2011-04-27 11:25:00,21.2,21.21,21.2,21.2,21600.0,14.3748,14.3816,14.3748,14.3748,21600.0
2011-04-27 11:30:00,21.21,21.21,21.2,21.2,18300.0,14.3816,14.3816,14.3748,14.3748,18300.0
2011-04-27 11:35:00,21.21,21.21,21.19,21.2,44600.0,14.3816,14.3816,14.3681,14.3748,44600.0
2011-04-27 11:40:00,21.2,21.21,21.19,21.21,25200.0,14.3748,14.3816,14.3681,14.3816,25200.0
2011-04-27 11:45:00,21.21,21.23,21.2,21.23,40700.0,14.3816,14.3952,14.3748,14.3952,40700.0
2011-04-27 11:50:00,21.22,21.23,21.21,21.22,52400.0,14.3884,14.3952,14.3816,14.3884,52400.0
2011-04-27 11:55:00,21.22,21.23,21.21,21.22,29500.0,14.3884,14.3952,14.3816,14.3884,29500.0
2011-04-27 12:00:00,21.22,21.22,21.21,21.21,25500.0,14.3884,14.3884,14.3816,14.3816,25500.0
2011-04-27 12:05:00,21.21,21.22,21.21,21.22,28900.0,14.3816,14.3884,14.3816,14.3884,28900.0
2011-04-27 12:10:00,21.22,21.22,21.21,21.22,29000.0,14.3884,14.3884,14.3816,14.3884,29000.0
2011-04-27 12:15:00,21.22,21.23,21.21,21.23,38600.0,14.3884,14.3952,14.3816,14.3952,38600.0
2011-04-27 12:20:00,21.23,21.23,21.22,21.22,25300.0,14.3952,14.3952,14.3884,14.3884,25300.0
2011-04-27 12:25:00,21.22,21.23,21.2,21.22,59600.0,14.3884,14.3952,14.3748,14.3884,59600.0
2011-04-27 12:30:00,21.21,21.26,21.21,21.25,59400.0,14.3816,14.4155,14.3816,14.4087,59400.0
2011-04-27 12:35:00,21.25,21.28,21.22,21.26,93500.0,14.4087,14.4291,14.3884,14.4155,93500.0
2011-04-27 12:40:00,21.26,21.27,21.24,21.25,86700.0,14.4155,14.4223,14.402,14.4087,86700.0
2011-04-27 12:45:00,21.25,21.25,21.23,21.23,27900.0,14.4087,14.4087,14.3952,14.3952,27900.0
2011-04-27 12:50:00,21.24,21.25,21.23,21.24,31100.0,14.402,14.4087,14.3952,14.402,31100.0
2011-04-27 12:55:00,21.25,21.26,21.24,21.24,52600.0,14.4087,14.4155,14.402,14.402,52600.0
2011-04-27 13:00:00,21.25,21.26,21.23,21.25,123400.0,14.4087,14.4155,14.3952,14.4087,123400.0
2011-04-27 13:05:00,21.24,21.25,21.23,21.25,57200.0,14.402,14.4087,14.3952,14.4087,57200.0
2011-04-27 13:10:00,21.25,21.26,21.24,21.26,34400.0,14.4087,14.4155,14.402,14.4155,34400.0
2011-04-27 13:15:00,21.26,21.29,21.26,21.29,30400.0,14.4155,14.4359,14.4155,14.4359,30400.0
2011-04-27 13:20:00,21.29,21.29,21.28,21.29,47600.0,14.4359,14.4359,14.4291,14.4359,47600.0
2011-04-27 13:25:00,21.29,21.3,21.29,21.3,21800.0,14.4359,14.4426,14.4359,14.4426,21800.0
2011-04-27 13:30:00,21.3,21.3,21.28,21.29,59200.0,14.4426,14.4426,14.4291,14.4359,59200.0
2011-04-27 13:35:00,21.29,21.3,21.28,21.29,50400.0,14.4359,14.4426,14.4291,14.4359,50400.0
2011-04-27 13:40:00,21.29,21.29,21.28,21.29,28400.0,14.4359,14.4359,14.4291,14.4359,28400.0
2011-04-27 13:45:00,21.28,21.29,21.28,21.28,25500.0,14.4291,14.4359,14.4291,14.4291,25500.0
2011-04-27 13:50:00,21.29,21.3,21.28,21.29,71100.0,14.4359,14.4426,14.4291,14.4359,71100.0
2011-04-27 13:55:00,21.29,21.29,21.28,21.28,28600.0,14.4359,14.4359,14.4291,14.4291,28600.0
2011-04-27 14:00:00,21.29,21.29,21.25,21.25,53400.0,14.4359,14.4359,14.4087,14.4087,53400.0
2011-04-27 14:05:00,21.25,21.26,21.25,21.25,36800.0,14.4087,14.4155,14.4087,14.4087,36800.0
2011-04-27 14:10:00,21.25,21.27,21.25,21.27,63900.0,14.4087,14.4223,14.4087,14.4223,63900.0
2011-04-27 14:15:00,21.27,21.29,21.25,21.28,106000.0,14.4223,14.4359,14.4087,14.4291,106000.0
2011-04-27 14:20:00,21.28,21.28,21.23,21.23,108100.0,14.4291,14.4291,14.3952,14.3952,108100.0
2011-04-27 14:25:00,21.23,21.26,21.23,21.25,94500.0,14.3952,14.4155,14.3952,14.4087,94500.0
2011-04-27 14:30:00,21.25,21.27,21.24,21.26,81300.0,14.4087,14.4223,14.402,14.4155,81300.0
2011-04-27 14:35:00,21.26,21.28,21.24,21.25,305100.0,14.4155,14.4291,14.402,14.4087,305100.0
2011-04-27 14:40:00,21.25,21.26,21.24,21.26,79600.0,14.4087,14.4155,14.402,14.4155,79600.0
2011-04-27 14:45:00,21.25,21.28,21.25,21.28,73600.0,14.4087,14.4291,14.4087,14.4291,73600.0
2011-04-27 14:50:00,21.28,21.3,21.28,21.29,98200.0,14.4291,14.4426,14.4291,14.4359,98200.0
2011-04-27 14:55:00,21.29,21.3,21.28,21.29,124800.0,14.4359,14.4426,14.4291,14.4359,124800.0
2011-04-27 15:00:00,21.29,21.32,21.29,21.3,161000.0,14.4359,14.4562,14.4359,14.4426,161000.0
2011-04-27 15:05:00,21.3,21.34,21.29,21.34,79400.0,14.4426,14.4698,14.4359,14.4698,79400.0
2011-04-27 15:10:00,21.34,21.38,21.34,21.38,89300.0,14.4698,14.4969,14.4698,14.4969,89300.0
2011-04-27 15:15:00,21.38,21.43,21.38,21.43,87800.0,14.4969,14.5308,14.4969,14.5308,87800.0
2011-04-27 15:20:00,21.43,21.45,21.43,21.44,77600.0,14.5308,14.5444,14.5308,14.5376,77600.0
2011-04-27 15:25:00,21.44,21.49,21.44,21.49,132000.0,14.5376,14.5715,14.5376,14.5715,132000.0
2011-04-27 15:30:00,21.48,21.51,21.47,21.51,110400.0,14.5647,14.585,14.5579,14.585,110400.0
2011-04-27 15:35:00,21.51,21.57,21.51,21.57,149100.0,14.585,14.6257,14.585,14.6257,149100.0
2011-04-27 15:40:00,21.57,21.59,21.57,21.57,184700.0,14.6257,14.6393,14.6257,14.6257,184700.0
2011-04-27 15:45:00,21.58,21.59,21.56,21.58,270400.0,14.6325,14.6393,14.6189,14.6325,270400.0
2011-04-27 15:50:00,21.58,21.58,21.54,21.56,330800.0,14.6325,14.6325,14.6054,14.6189,330800.0
2011-04-27 15:55:00,21.56,21.57,21.55,21.55,417700.0,14.6189,14.6257,14.6122,14.6122,417700.0
2011-04-28 09:30:00,21.54,21.67,21.52,21.65,77500.0,14.6054,14.6935,14.5918,14.68,77500.0
2011-04-28 09:35:00,21.65,21.72,21.64,21.68,61300.0,14.68,14.7274,14.6732,14.7003,61300.0
2011-04-28 09:40:00,21.68,21.72,21.67,21.69,21100.0,14.7003,14.7274,14.6935,14.7071,21100.0
2011-04-28 09:45:00,21.68,21.74,21.68,21.74,14200.0,14.7003,14.741,14.7003,14.741,14200.0
2011-04-28 09:50:00,21.74,21.74,21.7,21.71,42100.0,14.741,14.741,14.7139,14.7206,42100.0
2011-04-28 09:55:00,21.72,21.75,21.7,21.74,28900.0,14.7274,14.7478,14.7139,14.741,28900.0
2011-04-28 10:00:00,21.73,21.77,21.73,21.77,25900.0,14.7342,14.7613,14.7342,14.7613,25900.0
2011-04-28 10:05:00,21.77,21.78,21.76,21.76,47900.0,14.7613,14.7681,14.7545,14.7545,47900.0
2011-04-28 10:10:00,21.76,21.76,21.71,21.75,41300.0,14.7545,14.7545,14.7206,14.7478,41300.0
2011-04-28 10:15:00,21.76,21.78,21.75,21.78,38700.0,14.7545,14.7681,14.7478,14.7681,38700.0
2011-04-28 10:20:00,21.77,21.78,21.74,21.77,44200.0,14.7613,14.7681,14.741,14.7613,44200.0
2011-04-28 10:25:00,21.77,21.79,21.77,21.78,14500.0,14.7613,14.7749,14.7613,14.7681,14500.0
2011-04-28 10:30:00,21.78,21.79,21.77,21.78,37800.0,14.7681,14.7749,14.7613,14.7681,37800.0
2011-04-28 10:35:00,21.79,21.79,21.76,21.77,35500.0,14.7749,14.7749,14.7545,14.7613,35500.0
2011-04-28 10:40:00,21.77,21.79,21.76,21.77,12900.0,14.7613,14.7749,14.7545,14.7613,12900.0
2011-04-28 10:45:00,21.77,21.8,21.77,21.8,17200.0,14.7613,14.7817,14.7613,14.7817,17200.0
2011-04-28 10:50:00,21.79,21.8,21.78,21.8,15500.0,14.7749,14.7817,14.7681,14.7817,15500.0
2011-04-28 10:55:00,21.79,21.84,21.78,21.81,36500.0,14.7749,14.8088,14.7681,14.7885,36500.0
2011-04-28 11:00:00,21.8,21.81,21.8,21.8,14900.0,14.7817,14.7885,14.7817,14.7817,14900.0
2011-04-28 11:05:00,21.8,21.82,21.78,21.82,59000.0,14.7817,14.7952,14.7681,14.7952,59000.0
2011-04-28 11:10:00,21.82,21.84,21.81,21.83,24000.0,14.7952,14.8088,14.7885,14.802,24000.0
2011-04-28 11:15:00,21.83,21.84,21.82,21.84,23800.0,14.802,14.8088,14.7952,14.8088,23800.0
2011-04-28 11:20:00,21.83,21.84,21.82,21.83,51200.0,14.802,14.8088,14.7952,14.802,51200.0
2011-04-28 11:25:00,21.83,21.83,21.81,21.81,18100.0,14.802,14.802,14.7885,14.7885,18100.0
2011-04-28 11:30:00,21.81,21.83,21.8,21.83,81000.0,14.7885,14.802,14.7817,14.802,81000.0
2011-04-28 11:35:00,21.83,21.85,21.82,21.83,45500.0,14.802,14.8156,14.7952,14.802,45500.0
2011-04-28 11:40:00,21.82,21.85,21.82,21.85,31100.0,14.7952,14.8156,14.7952,14.8156,31100.0
2011-04-28 11:45:00,21.85,21.86,21.82,21.82,54700.0,14.8156,14.8224,14.7952,14.7952,54700.0
2011-04-28 11:50:00,21.82,21.84,21.81,21.84,27700.0,14.7952,14.8088,14.7885,14.8088,27700.0
2011-04-28 11:55:00,21.84,21.85,21.84,21.84,28100.0,14.8088,14.8156,14.8088,14.8088,28100.0
2011-04-28 12:00:00,21.84,21.85,21.83,21.83,17200.0,14.8088,14.8156,14.802,14.802,17200.0
2011-04-28 12:05:00,21.83,21.87,21.83,21.87,43200.0,14.802,14.8291,14.802,14.8291,43200.0
2011-04-28 12:10:00,21.87,21.88,21.87,21.87,17000.0,14.8291,14.8359,14.8291,14.8291,17000.0
2011-04-28 12:15:00,21.88,21.9,21.86,21.87,52000.0,14.8359,14.8495,14.8224,14.8291,52000.0
2011-04-28 12:20:00,21.88,21.88,21.87,21.88,6400.0,14.8359,14.8359,14.8291,14.8359,6400.0
2011-04-28 12:25:00,21.88,21.89,21.87,21.88,23600.0,14.8359,14.8427,14.8291,14.8359,23600.0
2011-04-28 12:30:00,21.88,21.89,21.88,21.89,15000.0,14.8359,14.8427,14.8359,14.8427,15000.0
2011-04-28 12:35:00,21.88,21.89,21.88,21.89,8600.0,14.8359,14.8427,14.8359,14.8427,8600.0
2011-04-28 12:40:00,21.88,21.91,21.88,21.9,26200.0,14.8359,14.8563,14.8359,14.8495,26200.0
2011-04-28 12:45:00,21.9,21.9,21.89,21.9,8100.0,14.8495,14.8495,14.8427,14.8495,8100.0
2011-04-28 12:50:00,21.9,21.9,21.89,21.9,9900.0,14.8495,14.8495,14.8427,14.8495,9900.0
2011-04-28 12:55:00,21.9,21.91,21.89,21.91,25700.0,14.8495,14.8563,14.8427,14.8563,25700.0
2011-04-28 13:00:00,21.92,21.92,21.89,21.89,23200.0,14.863,14.863,14.8427,14.8427,23200.0
2011-04-28 13:05:00,21.89,21.89,21.87,21.87,24200.0,14.8427,14.8427,14.8291,14.8291,24200.0
2011-04-28 13:10:00,21.87,21.89,21.86,21.87,13000.0,14.8291,14.8427,14.8224,14.8291,13000.0
2011-04-28 13:15:00,21.87,21.87,21.84,21.85,18200.0,14.8291,14.8291,14.8088,14.8156,18200.0
2011-04-28 13:20:00,21.85,21.86,21.84,21.84,23200.0,14.8156,14.8224,14.8088,14.8088,23200.0
2011-04-28 13:25:00,21.84,21.87,21.84,21.86,14900.0,14.8088,14.8291,14.8088,14.8224,14900.0
2011-04-28 13:30:00,21.86,21.86,21.85,21.85,6100.0,14.8224,14.8224,14.8156,14.8156,6100.0
2011-04-28 13:35:00,21.85,21.85,21.83,21.83,17900.0,14.8156,14.8156,14.802,14.802,17900.0
2011-04-28 13:40:00,21.84,21.87,21.83,21.86,15100.0,14.8088,14.8291,14.802,14.8224,15100.0
2011-04-28 13:45:00,21.86,21.87,21.86,21.87,6200.0,14.8224,14.8291,14.8224,14.8291,6200.0
2011-04-28 13:50:00,21.87,21.87,21.86,21.87,13600.0,14.8291,14.8291,14.8224,14.8291,13600.0
2011-04-28 13:55:00,21.87,21.87,21.86,21.86,6900.0,14.8291,14.8291,14.8224,14.8224,6900.0
2011-04-28 14:00:00,21.87,21.88,21.86,21.88,23200.0,14.8291,14.8359,14.8224,14.8359,23200.0
2011-04-28 14:05:00,21.88,21.88,21.87,21.88,10000.0,14.8359,14.8359,14.8291,14.8359,10000.0
2011-04-28 14:10:00,21.87,21.88,21.87,21.88,16500.0,14.8291,14.8359,14.8291,14.8359,16500.0
2011-04-28 14:15:00,21.88,21.9,21.87,21.89,36800.0,14.8359,14.8495,14.8291,14.8427,36800.0
2011-04-28 14:20:00,21.89,21.89,21.88,21.89,6100.0,14.8427,14.8427,14.8359,14.8427,6100.0
2011-04-28 14:25:00,21.88,21.89,21.88,21.88,8800.0,14.8359,14.8427,14.8359,14.8359,8800.0
2011-04-28 14:30:00,21.88,21.91,21.88,21.91,42600.0,14.8359,14.8563,14.8359,14.8563,42600.0
2011-04-28 14:35:00,21.91,21.91,21.89,21.9,24400.0,14.8563,14.8563,14.8427,14.8495,24400.0
2011-04-28 14:40:00,21.89,21.9,21.89,21.9,23000.0,14.8427,14.8495,14.8427,14.8495,23000.0
2011-04-28 14:45:00,21.9,21.9,21.88,21.88,27100.0,14.8495,14.8495,14.8359,14.8359,27100.0
2011-04-28 14:50:00,21.89,21.89,21.88,21.88,20900.0,14.8427,14.8427,14.8359,14.8359,20900.0
2011-04-28 14:55:00,21.88,21.89,21.88,21.89,12200.0,14.8359,14.8427,14.8359,14.8427,12200.0
2011-04-28 15:00:00,21.88,21.89,21.88,21.89,14000.0,14.8359,14.8427,14.8359,14.8427,14000.0
2011-04-28 15:05:00,21.88,21.89,21.88,21.88,18700.0,14.8359,14.8427,14.8359,14.8359,18700.0
2011-04-28 15:10:00,21.89,21.91,21.88,21.9,61000.0,14.8427,14.8563,14.8359,14.8495,61000.0
2011-04-28 15:15:00,21.9,21.92,21.9,21.91,36900.0,14.8495,14.863,14.8495,14.8563,36900.0
2011-04-28 15:20:00,21.92,21.92,21.9,21.9,27900.0,14.863,14.863,14.8495,14.8495,27900.0
2011-04-28 15:25:00,21.9,21.93,21.89,21.92,78300.0,14.8495,14.8698,14.8427,14.863,78300.0
2011-04-28 15:30:00,21.92,21.95,21.91,21.92,74100.0,14.863,14.8834,14.8563,14.863,74100.0
2011-04-28 15:35:00,21.92,21.92,21.89,21.89,39300.0,14.863,14.863,14.8427,14.8427,39300.0
2011-04-28 15:40:00,21.89,21.93,21.89,21.93,67500.0,14.8427,14.8698,14.8427,14.8698,67500.0
2011-04-28 15:45:00,21.93,21.96,21.93,21.95,141900.0,14.8698,14.8902,14.8698,14.8834,141900.0
2011-04-28 15:50:00,21.95,21.95,21.91,21.92,86300.0,14.8834,14.8834,14.8563,14.863,86300.0
2011-04-28 15:55:00,21.93,21.94,21.9,21.92,240800.0,14.8698,14.8766,14.8495,14.863,240800.0
2011-04-29 09:30:00,21.81,21.91,21.74,21.84,37600.0,14.7885,14.8563,14.741,14.8088,37600.0
2011-04-29 09:35:00,21.84,21.88,21.79,21.84,85400.0,14.8088,14.8359,14.7749,14.8088,85400.0
2011-04-29 09:40:00,21.84,21.89,21.81,21.84,92000.0,14.8088,14.8427,14.7885,14.8088,92000.0
2011-04-29 09:45:00,21.84,21.85,21.77,21.77,33400.0,14.8088,14.8156,14.7613,14.7613,33400.0
2011-04-29 09:50:00,21.76,21.77,21.75,21.76,59100.0,14.7545,14.7613,14.7478,14.7545,59100.0
2011-04-29 09:55:00,21.77,21.77,21.75,21.76,38600.0,14.7613,14.7613,14.7478,14.7545,38600.0
2011-04-29 10:00:00,21.75,21.77,21.73,21.77,46400.0,14.7478,14.7613,14.7342,14.7613,46400.0
2011-04-29 10:05:00,21.76,21.77,21.72,21.73,49500.0,14.7545,14.7613,14.7274,14.7342,49500.0
2011-04-29 10:10:00,21.73,21.74,21.72,21.73,33900.0,14.7342,14.741,14.7274,14.7342,33900.0
2011-04-29 10:15:00,21.73,21.76,21.73,21.74,23800.0,14.7342,14.7545,14.7342,14.741,23800.0
2011-04-29 10:20:00,21.74,21.75,21.73,21.74,24600.0,14.741,14.7478,14.7342,14.741,24600.0
2011-04-29 10:25:00,21.74,21.74,21.73,21.74,21500.0,14.741,14.741,14.7342,14.741,21500.0
2011-04-29 10:30:00,21.73,21.75,21.73,21.75,35300.0,14.7342,14.7478,14.7342,14.7478,35300.0
2011-04-29 10:35:00,21.75,21.76,21.71,21.71,183500.0,14.7478,14.7545,14.7206,14.7206,183500.0
2011-04-29 10:40:00,21.72,21.75,21.71,21.75,38200.0,14.7274,14.7478,14.7206,14.7478,38200.0
2011-04-29 10:45:00,21.75,21.76,21.74,21.76,21800.0,14.7478,14.7545,14.741,14.7545,21800.0
2011-04-29 10:50:00,21.75,21.76,21.75,21.76,14600.0,14.7478,14.7545,14.7478,14.7545,14600.0
2011-04-29 10:55:00,21.75,21.76,21.75,21.75,11000.0,14.7478,14.7545,14.7478,14.7478,11000.0
2011-04-29 11:00:00,21.75,21.76,21.74,21.74,23700.0,14.7478,14.7545,14.741,14.741,23700.0
2011-04-29 11:05:00,21.75,21.77,21.74,21.76,21400.0,14.7478,14.7613,14.741,14.7545,21400.0
2011-04-29 11:10:00,21.77,21.77,21.76,21.76,11600.0,14.7613,14.7613,14.7545,14.7545,11600.0
2011-04-29 11:15:00,21.76,21.77,21.76,21.77,14500.0,14.7545,14.7613,14.7545,14.7613,14500.0
2011-04-29 11:20:00,21.76,21.77,21.76,21.77,14400.0,14.7545,14.7613,14.7545,14.7613,14400.0
2011-04-29 11:25:00,21.77,21.77,21.76,21.77,16100.0,14.7613,14.7613,14.7545,14.7613,16100.0
2011-04-29 11:30:00,21.77,21.79,21.76,21.78,22700.0,14.7613,14.7749,14.7545,14.7681,22700.0
2011-04-29 11:35:00,21.79,21.8,21.79,21.8,15500.0,14.7749,14.7817,14.7749,14.7817,15500.0
2011-04-29 11:40:00,21.8,21.8,21.79,21.8,16100.0,14.7817,14.7817,14.7749,14.7817,16100.0
2011-04-29 11:45:00,21.8,21.8,21.79,21.79,15100.0,14.7817,14.7817,14.7749,14.7749,15100.0
2011-04-29 11:50:00,21.8,21.8,21.79,21.8,8900.0,14.7817,14.7817,14.7749,14.7817,8900.0
2011-04-29 11:55:00,21.79,21.8,21.79,21.8,14800.0,14.7749,14.7817,14.7749,14.7817,14800.0
2011-04-29 12:00:00,21.79,21.8,21.79,21.8,11500.0,14.7749,14.7817,14.7749,14.7817,11500.0
2011-04-29 12:05:00,21.8,21.8,21.79,21.8,9500.0,14.7817,14.7817,14.7749,14.7817,9500.0
2011-04-29 12:10:00,21.8,21.8,21.79,21.79,8700.0,14.7817,14.7817,14.7749,14.7749,8700.0
2011-04-29 12:15:00,21.8,21.83,21.8,21.83,31200.0,14.7817,14.802,14.7817,14.802,31200.0
2011-04-29 12:20:00,21.83,21.83,21.82,21.83,9800.0,14.802,14.802,14.7952,14.802,9800.0
2011-04-29 12:25:00,21.83,21.84,21.82,21.84,22600.0,14.802,14.8088,14.7952,14.8088,22600.0
2011-04-29 12:30:00,21.84,21.84,21.83,21.83,7800.0,14.8088,14.8088,14.802,14.802,7800.0
2011-04-29 12:35:00,21.84,21.84,21.83,21.84,9400.0,14.8088,14.8088,14.802,14.8088,9400.0
2011-04-29 12:40:00,21.84,21.84,21.83,21.84,16600.0,14.8088,14.8088,14.802,14.8088,16600.0
2011-04-29 12:45:00,21.84,21.85,21.83,21.85,22600.0,14.8088,14.8156,14.802,14.8156,22600.0
2011-04-29 12:50:00,21.84,21.85,21.84,21.85,11900.0,14.8088,14.8156,14.8088,14.8156,11900.0
2011-04-29 12:55:00,21.85,21.85,21.84,21.85,20300.0,14.8156,14.8156,14.8088,14.8156,20300.0
2011-04-29 13:00:00,21.85,21.86,21.84,21.86,29100.0,14.8156,14.8224,14.8088,14.8224,29100.0
2011-04-29 13:05:00,21.86,21.86,21.85,21.86,14700.0,14.8224,14.8224,14.8156,14.8224,14700.0
2011-04-29 13:10:00,21.86,21.87,21.85,21.87,14900.0,14.8224,14.8291,14.8156,14.8291,14900.0
2011-04-29 13:15:00,21.87,21.87,21.84,21.84,81200.0,14.8291,14.8291,14.8088,14.8088,81200.0
2011-04-29 13:20:00,21.85,21.85,21.82,21.83,83700.0,14.8156,14.8156,14.7952,14.802,83700.0
2011-04-29 13:25:00,21.84,21.85,21.83,21.83,75500.0,14.8088,14.8156,14.802,14.802,75500.0
2011-04-29 13:30:00,21.83,21.84,21.83,21.84,11700.0,14.802,14.8088,14.802,14.8088,11700.0
2011-04-29 13:35:00,21.84,21.85,21.82,21.84,98100.0,14.8088,14.8156,14.7952,14.8088,98100.0
2011-04-29 13:40:00,21.85,21.85,21.84,21.85,14600.0,14.8156,14.8156,14.8088,14.8156,14600.0
2011-04-29 13:45:00,21.85,21.85,21.84,21.84,12300.0,14.8156,14.8156,14.8088,14.8088,12300.0
2011-04-29 13:50:00,21.84,21.85,21.84,21.84,14400.0,14.8088,14.8156,14.8088,14.8088,14400.0
2011-04-29 13:55:00,21.84,21.85,21.82,21.82,31300.0,14.8088,14.8156,14.7952,14.7952,31300.0
2011-04-29 14:00:00,21.82,21.83,21.82,21.82,16400.0,14.7952,14.802,14.7952,14.7952,16400.0
2011-04-29 14:05:00,21.82,21.83,21.82,21.82,24700.0,14.7952,14.802,14.7952,14.7952,24700.0
2011-04-29 14:10:00,21.82,21.85,21.82,21.85,40000.0,14.7952,14.8156,14.7952,14.8156,40000.0
2011-04-29 14:15:00,21.85,21.86,21.84,21.86,28500.0,14.8156,14.8224,14.8088,14.8224,28500.0
2011-04-29 14:20:00,21.86,21.86,21.85,21.85,14200.0,14.8224,14.8224,14.8156,14.8156,14200.0
2011-04-29 14:25:00,21.86,21.87,21.85,21.87,27800.0,14.8224,14.8291,14.8156,14.8291,27800.0
2011-04-29 14:30:00,21.87,21.88,21.86,21.88,18400.0,14.8291,14.8359,14.8224,14.8359,18400.0
2011-04-29 14:35:00,21.88,21.88,21.87,21.88,86800.0,14.8359,14.8359,14.8291,14.8359,86800.0
2011-04-29 14:40:00,21.87,21.88,21.85,21.86,23600.0,14.8291,14.8359,14.8156,14.8224,23600.0
2011-04-29 14:45:00,21.86,21.86,21.85,21.86,15600.0,14.8224,14.8224,14.8156,14.8224,15600.0
2011-04-29 14:50:00,21.85,21.87,21.85,21.87,32600.0,14.8156,14.8291,14.8156,14.8291,32600.0
2011-04-29 14:55:00,21.87,21.88,21.86,21.87,35600.0,14.8291,14.8359,14.8224,14.8291,35600.0
2011-04-29 15:00:00,21.86,21.86,21.85,21.85,15900.0,14.8224,14.8224,14.8156,14.8156,15900.0
2011-04-29 15:05:00,21.86,21.86,21.85,21.86,19200.0,14.8224,14.8224,14.8156,14.8224,19200.0
2011-04-29 15:10:00,21.85,21.87,21.85,21.87,53200.0,14.8156,14.8291,14.8156,14.8291,53200.0
2011-04-29 15:15:00,21.87,21.87,21.86,21.86,20700.0,14.8291,14.8291,14.8224,14.8224,20700.0
2011-04-29 15:20:00,21.86,21.87,21.86,21.87,25900.0,14.8224,14.8291,14.8224,14.8291,25900.0
2011-04-29 15:25:00,21.87,21.87,21.85,21.85,33800.0,14.8291,14.8291,14.8156,14.8156,33800.0
2011-04-29 15:30:00,21.85,21.86,21.85,21.86,45500.0,14.8156,14.8224,14.8156,14.8224,45500.0
2011-04-29 15:35:00,21.86,21.89,21.85,21.89,118500.0,14.8224,14.8427,14.8156,14.8427,118500.0
2011-04-29 15:40:00,21.89,21.92,21.88,21.92,147900.0,14.8427,14.863,14.8359,14.863,147900.0
2011-04-29 15:45:00,21.92,21.96,21.92,21.93,307000.0,14.863,14.8902,14.863,14.8698,307000.0
2011-04-29 15:50:00,21.93,21.93,21.9,21.91,208700.0,14.8698,14.8698,14.8495,14.8563,208700.0
2011-04-29 15:55:00,21.92,21.94,21.91,21.93,377700.0,14.863,14.8766,14.8563,14.8698,377700.0
2011-05-02 09:30:00,22.08,22.08,21.96,21.97,44800.0,14.9715,14.9715,14.8902,14.8969,44800.0
2011-05-02 09:35:00,21.96,22.0,21.96,21.99,28700.0,14.8902,14.9173,14.8902,14.9105,28700.0
2011-05-02 09:40:00,22.0,22.0,21.96,21.98,32600.0,14.9173,14.9173,14.8902,14.9037,32600.0
2011-05-02 09:45:00,21.97,22.0,21.96,21.97,14600.0,14.8969,14.9173,14.8902,14.8969,14600.0
2011-05-02 09:50:00,21.96,21.97,21.94,21.97,23600.0,14.8902,14.8969,14.8766,14.8969,23600.0
2011-05-02 09:55:00,21.97,21.98,21.96,21.96,18000.0,14.8969,14.9037,14.8902,14.8902,18000.0
2011-05-02 10:00:00,21.95,21.97,21.94,21.95,16800.0,14.8834,14.8969,14.8766,14.8834,16800.0
2011-05-02 10:05:00,21.95,21.95,21.91,21.93,13000.0,14.8834,14.8834,14.8563,14.8698,13000.0
2011-05-02 10:10:00,21.92,21.93,21.91,21.93,17300.0,14.863,14.8698,14.8563,14.8698,17300.0
2011-05-02 10:15:00,21.93,21.93,21.92,21.93,5500.0,14.8698,14.8698,14.863,14.8698,5500.0
2011-05-02 10:20:00,21.92,21.93,21.92,21.92,5000.0,14.863,14.8698,14.863,14.863,5000.0
2011-05-02 10:25:00,21.93,21.96,21.92,21.96,17700.0,14.8698,14.8902,14.863,14.8902,17700.0
2011-05-02 10:30:00,21.95,21.97,21.95,21.96,10600.0,14.8834,14.8969,14.8834,14.8902,10600.0
2011-05-02 10:35:00,21.96,21.97,21.96,21.97,7900.0,14.8902,14.8969,14.8902,14.8969,7900.0
2011-05-02 10:40:00,21.97,21.97,21.96,21.97,5200.0,14.8969,14.8969,14.8902,14.8969,5200.0
2011-05-02 10:45:00,21.97,21.97,21.96,21.96,5200.0,14.8969,14.8969,14.8902,14.8902,5200.0
2011-05-02 10:50:00,21.96,21.97,21.94,21.94,23300.0,14.8902,14.8969,14.8766,14.8766,23300.0
2011-05-02 10:55:00,21.94,21.94,21.91,21.92,16600.0,14.8766,14.8766,14.8563,14.863,16600.0
2011-05-02 11:00:00,21.92,21.94,21.92,21.93,16800.0,14.863,14.8766,14.863,14.8698,16800.0
2011-05-02 11:05:00,21.93,21.94,21.93,21.94,4500.0,14.8698,14.8766,14.8698,14.8766,4500.0
2011-05-02 11:10:00,21.93,21.94,21.93,21.94,10500.0,14.8698,14.8766,14.8698,14.8766,10500.0
2011-05-02 11:15:00,21.93,21.94,21.91,21.92,13500.0,14.8698,14.8766,14.8563,14.863,13500.0
2011-05-02 11:20:00,21.91,21.92,21.9,21.9,41000.0,14.8563,14.863,14.8495,14.8495,41000.0
2011-05-02 11:25:00,21.9,21.91,21.9,21.9,5900.0,14.8495,14.8563,14.8495,14.8495,5900.0
2011-05-02 11:30:00,21.9,21.91,21.88,21.88,16000.0,14.8495,14.8563,14.8359,14.8359,16000.0
2011-05-02 11:35:00,21.88,21.9,21.88,21.9,27200.0,14.8359,14.8495,14.8359,14.8495,27200.0
2011-05-02 11:40:00,21.9,21.9,21.89,21.89,3700.0,14.8495,14.8495,14.8427,14.8427,3700.0
2011-05-02 11:45:00,21.89,21.91,21.88,21.88,28800.0,14.8427,14.8563,14.8359,14.8359,28800.0
2011-05-02 11:50:00,21.89,21.9,21.88,21.9,11200.0,14.8427,14.8495,14.8359,14.8495,11200.0
2011-05-02 11:55:00,21.9,21.9,21.89,21.9,4800.0,14.8495,14.8495,14.8427,14.8495,4800.0
2011-05-02 12:00:00,21.89,21.9,21.89,21.89,4400.0,14.8427,14.8495,14.8427,14.8427,4400.0
2011-05-02 12:05:00,21.9,21.9,21.89,21.9,6200.0,14.8495,14.8495,14.8427,14.8495,6200.0
2011-05-02 12:10:00,21.89,21.92,21.89,21.92,24300.0,14.8427,14.863,14.8427,14.863,24300.0
2011-05-02 12:15:00,21.91,21.92,21.91,21.91,18500.0,14.8563,14.863,14.8563,14.8563,18500.0
2011-05-02 12:20:00,21.91,21.92,21.88,21.89,24500.0,14.8563,14.863,14.8359,14.8427,24500.0
2011-05-02 12:25:00,21.88,21.89,21.86,21.86,25300.0,14.8359,14.8427,14.8224,14.8224,25300.0
2011-05-02 12:30:00,21.86,21.87,21.85,21.85,51300.0,14.8224,14.8291,14.8156,14.8156,51300.0
2011-05-02 12:35:00,21.85,21.86,21.85,21.85,8200.0,14.8156,14.8224,14.8156,14.8156,8200.0
2011-05-02 12:40:00,21.85,21.86,21.83,21.83,52100.0,14.8156,14.8224,14.802,14.802,52100.0
2011-05-02 12:45:00,21.83,21.84,21.83,21.84,6300.0,14.802,14.8088,14.802,14.8088,6300.0
2011-05-02 12:50:00,21.84,21.84,21.83,21.84,11300.0,14.8088,14.8088,14.802,14.8088,11300.0
2011-05-02 12:55:00,21.84,21.85,21.84,21.84,34900.0,14.8088,14.8156,14.8088,14.8088,34900.0
2011-05-02 13:00:00,21.85,21.85,21.83,21.83,25000.0,14.8156,14.8156,14.802,14.802,25000.0
2011-05-02 13:05:00,21.83,21.84,21.83,21.83,9700.0,14.802,14.8088,14.802,14.802,9700.0
2011-05-02 13:10:00,21.83,21.84,21.83,21.83,7800.0,14.802,14.8088,14.802,14.802,7800.0
2011-05-02 13:15:00,21.83,21.84,21.83,21.83,11000.0,14.802,14.8088,14.802,14.802,11000.0
2011-05-02 13:20:00,21.83,21.84,21.81,21.82,37500.0,14.802,14.8088,14.7885,14.7952,37500.0
2011-05-02 13:25:00,21.82,21.85,21.82,21.84,31400.0,14.7952,14.8156,14.7952,14.8088,31400.0
2011-05-02 13:30:00,21.84,21.85,21.83,21.83,30300.0,14.8088,14.8156,14.802,14.802,30300.0
2011-05-02 13:35:00,21.83,21.84,21.83,21.83,11300.0,14.802,14.8088,14.802,14.802,11300.0
2011-05-02 13:40:00,21.83,21.84,21.83,21.83,10300.0,14.802,14.8088,14.802,14.802,10300.0
2011-05-02 13:45:00,21.84,21.84,21.83,21.83,12100.0,14.8088,14.8088,14.802,14.802,12100.0
2011-05-02 13:50:00,21.83,21.86,21.83,21.85,52800.0,14.802,14.8224,14.802,14.8156,52800.0
2011-05-02 13:55:00,21.84,21.87,21.84,21.86,33700.0,14.8088,14.8291,14.8088,14.8224,33700.0
2011-05-02 14:00:00,21.86,21.87,21.86,21.86,21400.0,14.8224,14.8291,14.8224,14.8224,21400.0
2011-05-02 14:05:00,21.87,21.94,21.86,21.86,19000.0,14.8291,14.8766,14.8224,14.8224,19000.0
2011-05-02 14:10:00,21.86,21.88,21.86,21.87,40800.0,14.8224,14.8359,14.8224,14.8291,40800.0
2011-05-02 14:15:00,21.87,21.88,21.87,21.87,11400.0,14.8291,14.8359,14.8291,14.8291,11400.0
2011-05-02 14:20:00,21.87,21.88,21.87,21.87,52900.0,14.8291,14.8359,14.8291,14.8291,52900.0
2011-05-02 14:25:00,21.87,21.88,21.87,21.87,13300.0,14.8291,14.8359,14.8291,14.8291,13300.0
2011-05-02 14:30:00,21.87,21.88,21.87,21.88,36100.0,14.8291,14.8359,14.8291,14.8359,36100.0
2011-05-02 14:35:00,21.87,21.88,21.85,21.87,79300.0,14.8291,14.8359,14.8156,14.8291,79300.0
2011-05-02 14:40:00,21.87,21.87,21.86,21.86,16200.0,14.8291,14.8291,14.8224,14.8224,16200.0
2011-05-02 14:45:00,21.86,21.87,21.86,21.86,20400.0,14.8224,14.8291,14.8224,14.8224,20400.0
2011-05-02 14:50:00,21.86,21.86,21.85,21.85,34200.0,14.8224,14.8224,14.8156,14.8156,34200.0
2011-05-02 14:55:00,21.85,21.85,21.82,21.82,39900.0,14.8156,14.8156,14.7952,14.7952,39900.0
2011-05-02 15:00:00,21.83,21.83,21.82,21.82,12600.0,14.802,14.802,14.7952,14.7952,12600.0
2011-05-02 15:05:00,21.83,21.86,21.82,21.86,233800.0,14.802,14.8224,14.7952,14.8224,233800.0
2011-05-02 15:10:00,21.86,21.86,21.85,21.86,15100.0,14.8224,14.8224,14.8156,14.8224,15100.0
2011-05-02 15:15:00,21.86,21.86,21.85,21.85,19400.0,14.8224,14.8224,14.8156,14.8156,19400.0
2011-05-02 15:20:00,21.85,21.86,21.85,21.85,25800.0,14.8156,14.8224,14.8156,14.8156,25800.0
2011-05-02 15:25:00,21.86,21.86,21.85,21.86,49800.0,14.8224,14.8224,14.8156,14.8224,49800.0
2011-05-02 15:30:00,21.86,21.86,21.85,21.85,31800.0,14.8224,14.8224,14.8156,14.8156,31800.0
2011-05-02 15:35:00,21.85,21.87,21.85,21.87,37900.0,14.8156,14.8291,14.8156,14.8291,37900.0
2011-05-02 15:40:00,21.87,21.88,21.86,21.87,63400.0,14.8291,14.8359,14.8224,14.8291,63400.0
2011-05-02 15:45:00,21.88,21.89,21.87,21.89,91900.0,14.8359,14.8427,14.8291,14.8427,91900.0
2011-05-02 15:50:00,21.89,21.89,21.88,21.89,61600.0,14.8427,14.8427,14.8359,14.8427,61600.0
2011-05-02 15:55:00,21.88,21.9,21.88,21.9,242700.0,14.8359,14.8495,14.8359,14.8495,242700.0
2011-05-03 09:30:00,21.84,21.88,21.77,21.87,37000.0,14.8088,14.8359,14.7613,14.8291,37000.0
2011-05-03 09:35:00,21.88,21.88,21.77,21.79,60700.0,14.8359,14.8359,14.7613,14.7749,60700.0
2011-05-03 09:40:00,21.8,21.84,21.78,21.84,26300.0,14.7817,14.8088,14.7681,14.8088,26300.0
2011-05-03 09:45:00,21.84,21.84,21.79,21.84,39100.0,14.8088,14.8088,14.7749,14.8088,39100.0
2011-05-03 09:50:00,21.84,21.9,21.83,21.9,45800.0,14.8088,14.8495,14.802,14.8495,45800.0
2011-05-03 09:55:00,21.9,21.93,21.89,21.89,45800.0,14.8495,14.8698,14.8427,14.8427,45800.0
2011-05-03 10:00:00,21.89,21.9,21.84,21.85,45100.0,14.8427,14.8495,14.8088,14.8156,45100.0
2011-05-03 10:05:00,21.85,21.86,21.77,21.78,87600.0,14.8156,14.8224,14.7613,14.7681,87600.0
2011-05-03 10:10:00,21.78,21.78,21.71,21.72,96100.0,14.7681,14.7681,14.7206,14.7274,96100.0
2011-05-03 10:15:00,21.73,21.76,21.72,21.75,54900.0,14.7342,14.7545,14.7274,14.7478,54900.0
2011-05-03 10:20:00,21.76,21.76,21.73,21.74,26700.0,14.7545,14.7545,14.7342,14.741,26700.0
2011-05-03 10:25:00,21.75,21.75,21.74,21.75,6600.0,14.7478,14.7478,14.741,14.7478,6600.0
2011-05-03 10:30:00,21.75,21.75,21.74,21.74,10600.0,14.7478,14.7478,14.741,14.741,10600.0
2011-05-03 10:35:00,21.74,21.74,21.72,21.72,48800.0,14.741,14.741,14.7274,14.7274,48800.0
2011-05-03 10:40:00,21.72,21.75,21.72,21.75,25900.0,14.7274,14.7478,14.7274,14.7478,25900.0
2011-05-03 10:45:00,21.74,21.77,21.72,21.76,42700.0,14.741,14.7613,14.7274,14.7545,42700.0
2011-05-03 10:50:00,21.76,21.77,21.73,21.74,40800.0,14.7545,14.7613,14.7342,14.741,40800.0
2011-05-03 10:55:00,21.74,21.75,21.71,21.71,19500.0,14.741,14.7478,14.7206,14.7206,19500.0
2011-05-03 11:00:00,21.71,21.73,21.71,21.72,15600.0,14.7206,14.7342,14.7206,14.7274,15600.0
2011-05-03 11:05:00,21.72,21.73,21.7,21.7,22100.0,14.7274,14.7342,14.7139,14.7139,22100.0
2011-05-03 11:10:00,21.7,21.71,21.7,21.7,5400.0,14.7139,14.7206,14.7139,14.7139,5400.0
2011-05-03 11:15:00,21.71,21.75,21.71,21.72,38800.0,14.7206,14.7478,14.7206,14.7274,38800.0
2011-05-03 11:20:00,21.72,21.73,21.7,21.7,24500.0,14.7274,14.7342,14.7139,14.7139,24500.0
2011-05-03 11:25:00,21.7,21.7,21.69,21.7,11400.0,14.7139,14.7139,14.7071,14.7139,11400.0
2011-05-03 11:30:00,21.7,21.72,21.69,21.71,29200.0,14.7139,14.7274,14.7071,14.7206,29200.0
2011-05-03 11:35:00,21.71,21.72,21.71,21.71,6400.0,14.7206,14.7274,14.7206,14.7206,6400.0
2011-05-03 11:40:00,21.71,21.75,21.71,21.75,32300.0,14.7206,14.7478,14.7206,14.7478,32300.0
2011-05-03 11:45:00,21.75,21.75,21.74,21.75,8800.0,14.7478,14.7478,14.741,14.7478,8800.0
2011-05-03 11:50:00,21.74,21.75,21.74,21.75,10300.0,14.741,14.7478,14.741,14.7478,10300.0
2011-05-03 11:55:00,21.75,21.75,21.74,21.75,13800.0,14.7478,14.7478,14.741,14.7478,13800.0
2011-05-03 12:00:00,21.74,21.75,21.74,21.75,6300.0,14.741,14.7478,14.741,14.7478,6300.0
2011-05-03 12:05:00,21.74,21.75,21.74,21.75,5000.0,14.741,14.7478,14.741,14.7478,5000.0
2011-05-03 12:10:00,21.75,21.79,21.74,21.79,60400.0,14.7478,14.7749,14.741,14.7749,60400.0
2011-05-03 12:15:00,21.79,21.79,21.78,21.78,16400.0,14.7749,14.7749,14.7681,14.7681,16400.0
2011-05-03 12:20:00,21.79,21.79,21.76,21.76,39300.0,14.7749,14.7749,14.7545,14.7545,39300.0
2011-05-03 12:25:00,21.76,21.78,21.76,21.76,42600.0,14.7545,14.7681,14.7545,14.7545,42600.0
2011-05-03 12:30:00,21.77,21.78,21.76,21.77,23900.0,14.7613,14.7681,14.7545,14.7613,23900.0
2011-05-03 12:35:00,21.78,21.79,21.77,21.77,24900.0,14.7681,14.7749,14.7613,14.7613,24900.0
2011-05-03 12:40:00,21.78,21.78,21.77,21.78,5100.0,14.7681,14.7681,14.7613,14.7681,5100.0
2011-05-03 12:45:00,21.77,21.78,21.77,21.78,8200.0,14.7613,14.7681,14.7613,14.7681,8200.0
2011-05-03 12:50:00,21.78,21.79,21.77,21.78,14600.0,14.7681,14.7749,14.7613,14.7681,14600.0
2011-05-03 12:55:00,21.78,21.79,21.77,21.78,21900.0,14.7681,14.7749,14.7613,14.7681,21900.0
2011-05-03 13:00:00,21.78,21.78,21.76,21.76,32800.0,14.7681,14.7681,14.7545,14.7545,32800.0
2011-05-03 13:05:00,21.76,21.77,21.74,21.74,27600.0,14.7545,14.7613,14.741,14.741,27600.0
2011-05-03 13:10:00,21.74,21.75,21.74,21.74,15300.0,14.741,14.7478,14.741,14.741,15300.0
2011-05-03 13:15:00,21.74,21.75,21.74,21.74,8400.0,14.741,14.7478,14.741,14.741,8400.0
2011-05-03 13:20:00,21.74,21.75,21.73,21.73,13200.0,14.741,14.7478,14.7342,14.7342,13200.0
2011-05-03 13:25:00,21.74,21.74,21.71,21.72,18400.0,14.741,14.741,14.7206,14.7274,18400.0
2011-05-03 13:30:00,21.72,21.76,21.71,21.75,59800.0,14.7274,14.7545,14.7206,14.7478,59800.0
2011-05-03 13:35:00,21.76,21.76,21.74,21.76,22900.0,14.7545,14.7545,14.741,14.7545,22900.0
2011-05-03 13:40:00,21.75,21.76,21.71,21.73,48100.0,14.7478,14.7545,14.7206,14.7342,48100.0
2011-05-03 13:45:00,21.72,21.73,21.7,21.73,33900.0,14.7274,14.7342,14.7139,14.7342,33900.0
2011-05-03 13:50:00,21.73,21.73,21.72,21.72,9400.0,14.7342,14.7342,14.7274,14.7274,9400.0
2011-05-03 13:55:00,21.73,21.73,21.71,21.73,24200.0,14.7342,14.7342,14.7206,14.7342,24200.0
2011-05-03 14:00:00,21.72,21.75,21.72,21.73,27500.0,14.7274,14.7478,14.7274,14.7342,27500.0
2011-05-03 14:05:00,21.73,21.74,21.71,21.72,38900.0,14.7342,14.741,14.7206,14.7274,38900.0
2011-05-03 14:10:00,21.72,21.72,21.68,21.71,53600.0,14.7274,14.7274,14.7003,14.7206,53600.0
2011-05-03 14:15:00,21.71,21.74,21.7,21.73,43300.0,14.7206,14.741,14.7139,14.7342,43300.0
2011-05-03 14:20:00,21.73,21.73,21.72,21.73,9800.0,14.7342,14.7342,14.7274,14.7342,9800.0
2011-05-03 14:25:00,21.73,21.78,21.72,21.78,66700.0,14.7342,14.7681,14.7274,14.7681,66700.0
2011-05-03 14:30:00,21.77,21.78,21.76,21.76,31300.0,14.7613,14.7681,14.7545,14.7545,31300.0
2011-05-03 14:35:00,21.77,21.77,21.72,21.72,48000.0,14.7613,14.7613,14.7274,14.7274,48000.0
2011-05-03 14:40:00,21.72,21.76,21.72,21.74,40600.0,14.7274,14.7545,14.7274,14.741,40600.0
2011-05-03 14:45:00,21.73,21.75,21.73,21.75,22100.0,14.7342,14.7478,14.7342,14.7478,22100.0
2011-05-03 14:50:00,21.75,21.75,21.73,21.74,30200.0,14.7478,14.7478,14.7342,14.741,30200.0
2011-05-03 14:55:00,21.74,21.74,21.72,21.73,24500.0,14.741,14.741,14.7274,14.7342,24500.0
2011-05-03 15:00:00,21.73,21.75,21.72,21.75,27800.0,14.7342,14.7478,14.7274,14.7478,27800.0
2011-05-03 15:05:00,21.75,21.76,21.74,21.76,38500.0,14.7478,14.7545,14.741,14.7545,38500.0
2011-05-03 15:10:00,21.75,21.78,21.75,21.78,16200.0,14.7478,14.7681,14.7478,14.7681,16200.0
2011-05-03 15:15:00,21.78,21.79,21.77,21.78,18700.0,14.7681,14.7749,14.7613,14.7681,18700.0
2011-05-03 15:20:00,21.79,21.82,21.78,21.82,34000.0,14.7749,14.7952,14.7681,14.7952,34000.0
2011-05-03 15:25:00,21.82,21.82,21.81,21.82,41800.0,14.7952,14.7952,14.7885,14.7952,41800.0
2011-05-03 15:30:00,21.81,21.86,21.81,21.83,67600.0,14.7885,14.8224,14.7885,14.802,67600.0
2011-05-03 15:35:00,21.83,21.84,21.82,21.84,47100.0,14.802,14.8088,14.7952,14.8088,47100.0
2011-05-03 15:40:00,21.84,21.88,21.84,21.88,72100.0,14.8088,14.8359,14.8088,14.8359,72100.0
2011-05-03 15:45:00,21.88,21.9,21.86,21.87,148000.0,14.8359,14.8495,14.8224,14.8291,148000.0
2011-05-03 15:50:00,21.88,21.89,21.86,21.88,106000.0,14.8359,14.8427,14.8224,14.8359,106000.0
2011-05-03 15:55:00,21.89,21.91,21.88,21.91,172500.0,14.8427,14.8563,14.8359,14.8563,172500.0
2011-05-04 09:30:00,21.87,21.91,21.76,21.89,37500.0,14.8291,14.8563,14.7545,14.8427,37500.0
2011-05-04 09:35:00,21.89,21.9,21.74,21.81,80300.0,14.8427,14.8495,14.741,14.7885,80300.0
2011-05-04 09:40:00,21.81,21.81,21.74,21.8,37000.0,14.7885,14.7885,14.741,14.7817,37000.0
2011-05-04 09:45:00,21.8,21.85,21.78,21.82,27900.0,14.7817,14.8156,14.7681,14.7952,27900.0
2011-05-04 09:50:00,21.82,21.85,21.79,21.82,93500.0,14.7952,14.8156,14.7749,14.7952,93500.0
2011-05-04 09:55:00,21.82,21.82,21.72,21.75,51900.0,14.7952,14.7952,14.7274,14.7478,51900.0
2011-05-04 10:00:00,21.74,21.74,21.65,21.72,71000.0,14.741,14.741,14.68,14.7274,71000.0
2011-05-04 10:05:00,21.72,21.72,21.65,21.67,35000.0,14.7274,14.7274,14.68,14.6935,35000.0
2011-05-04 10:10:00,21.67,21.69,21.66,21.66,44000.0,14.6935,14.7071,14.6867,14.6867,44000.0
2011-05-04 10:15:00,21.66,21.7,21.64,21.69,25000.0,14.6867,14.7139,14.6732,14.7071,25000.0
2011-05-04 10:20:00,21.69,21.71,21.68,21.69,25500.0,14.7071,14.7206,14.7003,14.7071,25500.0
2011-05-04 10:25:00,21.69,21.7,21.65,21.65,46800.0,14.7071,14.7139,14.68,14.68,46800.0
2011-05-04 10:30:00,21.65,21.68,21.64,21.64,44400.0,14.68,14.7003,14.6732,14.6732,44400.0
2011-05-04 10:35:00,21.64,21.69,21.64,21.69,24900.0,14.6732,14.7071,14.6732,14.7071,24900.0
2011-05-04 10:40:00,21.69,21.71,21.66,21.66,24500.0,14.7071,14.7206,14.6867,14.6867,24500.0
2011-05-04 10:45:00,21.67,21.68,21.63,21.65,72700.0,14.6935,14.7003,14.6664,14.68,72700.0
2011-05-04 10:50:00,21.66,21.71,21.65,21.69,67100.0,14.6867,14.7206,14.68,14.7071,67100.0
2011-05-04 10:55:00,21.69,21.73,21.69,21.73,26200.0,14.7071,14.7342,14.7071,14.7342,26200.0
2011-05-04 11:00:00,21.73,21.78,21.72,21.78,37100.0,14.7342,14.7681,14.7274,14.7681,37100.0
2011-05-04 11:05:00,21.77,21.79,21.76,21.77,35300.0,14.7613,14.7749,14.7545,14.7613,35300.0
2011-05-04 11:10:00,21.78,21.8,21.77,21.78,27500.0,14.7681,14.7817,14.7613,14.7681,27500.0
2011-05-04 11:15:00,21.79,21.79,21.72,21.74,62800.0,14.7749,14.7749,14.7274,14.741,62800.0
2011-05-04 11:20:00,21.74,21.77,21.74,21.77,23200.0,14.741,14.7613,14.741,14.7613,23200.0
2011-05-04 11:25:00,21.78,21.8,21.76,21.79,70000.0,14.7681,14.7817,14.7545,14.7749,70000.0
2011-05-04 11:30:00,21.8,21.8,21.78,21.8,26600.0,14.7817,14.7817,14.7681,14.7817,26600.0
2011-05-04 11:35:00,21.8,21.8,21.79,21.8,17000.0,14.7817,14.7817,14.7749,14.7817,17000.0
2011-05-04 11:40:00,21.81,21.84,21.8,21.83,24600.0,14.7885,14.8088,14.7817,14.802,24600.0
2011-05-04 11:45:00,21.83,21.84,21.82,21.82,32000.0,14.802,14.8088,14.7952,14.7952,32000.0
2011-05-04 11:50:00,21.82,21.83,21.81,21.82,10200.0,14.7952,14.802,14.7885,14.7952,10200.0
2011-05-04 11:55:00,21.82,21.83,21.8,21.82,22100.0,14.7952,14.802,14.7817,14.7952,22100.0
2011-05-04 12:00:00,21.82,21.83,21.81,21.82,13600.0,14.7952,14.802,14.7885,14.7952,13600.0
2011-05-04 12:05:00,21.82,21.83,21.81,21.83,12200.0,14.7952,14.802,14.7885,14.802,12200.0
2011-05-04 12:10:00,21.83,21.83,21.81,21.82,53300.0,14.802,14.802,14.7885,14.7952,53300.0
2011-05-04 12:15:00,21.81,21.81,21.78,21.79,25500.0,14.7885,14.7885,14.7681,14.7749,25500.0
2011-05-04 12:20:00,21.79,21.79,21.73,21.74,35200.0,14.7749,14.7749,14.7342,14.741,35200.0
2011-05-04 12:25:00,21.74,21.77,21.72,21.74,45900.0,14.741,14.7613,14.7274,14.741,45900.0
2011-05-04 12:30:00,21.75,21.78,21.74,21.78,20400.0,14.7478,14.7681,14.741,14.7681,20400.0
2011-05-04 12:35:00,21.77,21.79,21.77,21.79,21700.0,14.7613,14.7749,14.7613,14.7749,21700.0
2011-05-04 12:40:00,21.79,21.79,21.73,21.73,38100.0,14.7749,14.7749,14.7342,14.7342,38100.0
2011-05-04 12:45:00,21.74,21.75,21.74,21.75,29300.0,14.741,14.7478,14.741,14.7478,29300.0
2011-05-04 12:50:00,21.75,21.76,21.74,21.75,42400.0,14.7478,14.7545,14.741,14.7478,42400.0
2011-05-04 12:55:00,21.75,21.76,21.73,21.75,27700.0,14.7478,14.7545,14.7342,14.7478,27700.0
2011-05-04 13:00:00,21.75,21.76,21.74,21.76,62000.0,14.7478,14.7545,14.741,14.7545,62000.0
2011-05-04 13:05:00,21.76,21.78,21.75,21.78,90800.0,14.7545,14.7681,14.7478,14.7681,90800.0
2011-05-04 13:10:00,21.78,21.8,21.77,21.8,53700.0,14.7681,14.7817,14.7613,14.7817,53700.0
2011-05-04 13:15:00,21.79,21.83,21.79,21.8,93400.0,14.7749,14.802,14.7749,14.7817,93400.0
2011-05-04 13:20:00,21.81,21.81,21.79,21.79,66700.0,14.7885,14.7885,14.7749,14.7749,66700.0
2011-05-04 13:25:00,21.8,21.8,21.79,21.8,19100.0,14.7817,14.7817,14.7749,14.7817,19100.0
2011-05-04 13:30:00,21.8,21.81,21.79,21.8,53700.0,14.7817,14.7885,14.7749,14.7817,53700.0
2011-05-04 13:35:00,21.8,21.81,21.79,21.8,61200.0,14.7817,14.7885,14.7749,14.7817,61200.0
2011-05-04 13:40:00,21.8,21.8,21.78,21.78,11300.0,14.7817,14.7817,14.7681,14.7681,11300.0
2011-05-04 13:45:00,21.78,21.8,21.78,21.78,38900.0,14.7681,14.7817,14.7681,14.7681,38900.0
2011-05-04 13:50:00,21.78,21.79,21.78,21.79,7400.0,14.7681,14.7749,14.7681,14.7749,7400.0
2011-05-04 13:55:00,21.79,21.79,21.78,21.79,10700.0,14.7749,14.7749,14.7681,14.7749,10700.0
2011-05-04 14:00:00,21.78,21.79,21.77,21.77,47200.0,14.7681,14.7749,14.7613,14.7613,47200.0
2011-05-04 14:05:00,21.77,21.77,21.76,21.76,27700.0,14.7613,14.7613,14.7545,14.7545,27700.0
2011-05-04 14:10:00,21.76,21.77,21.75,21.75,50500.0,14.7545,14.7613,14.7478,14.7478,50500.0
2011-05-04 14:15:00,21.76,21.8,21.74,21.8,111300.0,14.7545,14.7817,14.741,14.7817,111300.0
2011-05-04 14:20:00,21.79,21.8,21.79,21.8,33200.0,14.7749,14.7817,14.7749,14.7817,33200.0
2011-05-04 14:25:00,21.8,21.8,21.79,21.8,33400.0,14.7817,14.7817,14.7749,14.7817,33400.0
2011-05-04 14:30:00,21.8,21.81,21.79,21.79,79300.0,14.7817,14.7885,14.7749,14.7749,79300.0
2011-05-04 14:35:00,21.79,21.81,21.79,21.81,30300.0,14.7749,14.7885,14.7749,14.7885,30300.0
2011-05-04 14:40:00,21.81,21.82,21.79,21.79,101500.0,14.7885,14.7952,14.7749,14.7749,101500.0
2011-05-04 14:45:00,21.79,21.8,21.78,21.8,30900.0,14.7749,14.7817,14.7681,14.7817,30900.0
2011-05-04 14:50:00,21.8,21.82,21.79,21.8,123800.0,14.7817,14.7952,14.7749,14.7817,123800.0
2011-05-04 14:55:00,21.81,21.81,21.76,21.78,43100.0,14.7885,14.7885,14.7545,14.7681,43100.0
2011-05-04 15:00:00,21.78,21.8,21.77,21.77,41500.0,14.7681,14.7817,14.7613,14.7613,41500.0
2011-05-04 15:05:00,21.78,21.8,21.77,21.77,39800.0,14.7681,14.7817,14.7613,14.7613,39800.0
2011-05-04 15:10:00,21.77,21.78,21.76,21.76,24500.0,14.7613,14.7681,14.7545,14.7545,24500.0
2011-05-04 15:15:00,21.76,21.77,21.74,21.75,95400.0,14.7545,14.7613,14.741,14.7478,95400.0
2011-05-04 15:20:00,21.75,21.78,21.75,21.77,19000.0,14.7478,14.7681,14.7478,14.7613,19000.0
2011-05-04 15:25:00,21.78,21.8,21.77,21.78,90100.0,14.7681,14.7817,14.7613,14.7681,90100.0
2011-05-04 15:30:00,21.79,21.79,21.78,21.79,24900.0,14.7749,14.7749,14.7681,14.7749,24900.0
2011-05-04 15:35:00,21.79,21.84,21.78,21.83,122400.0,14.7749,14.8088,14.7681,14.802,122400.0
2011-05-04 15:40:00,21.83,21.84,21.82,21.84,65700.0,14.802,14.8088,14.7952,14.8088,65700.0
2011-05-04 15:45:00,21.84,21.86,21.84,21.84,104200.0,14.8088,14.8224,14.8088,14.8088,104200.0
2011-05-04 15:50:00,21.84,21.85,21.84,21.85,51500.0,14.8088,14.8156,14.8088,14.8156,51500.0
2011-05-04 15:55:00,21.84,21.85,21.83,21.83,177500.0,14.8088,14.8156,14.802,14.802,177500.0
2011-05-05 09:30:00,21.74,21.79,21.72,21.74,26400.0,14.741,14.7749,14.7274,14.741,26400.0
2011-05-05 09:35:00,21.74,21.75,21.7,21.72,15800.0,14.741,14.7478,14.7139,14.7274,15800.0
2011-05-05 09:40:00,21.71,21.74,21.69,21.71,22100.0,14.7206,14.741,14.7071,14.7206,22100.0
2011-05-05 09:45:00,21.71,21.74,21.7,21.73,9400.0,14.7206,14.741,14.7139,14.7342,9400.0
2011-05-05 09:50:00,21.74,21.74,21.72,21.73,19000.0,14.741,14.741,14.7274,14.7342,19000.0
2011-05-05 09:55:00,21.73,21.73,21.69,21.7,13200.0,14.7342,14.7342,14.7071,14.7139,13200.0
2011-05-05 10:00:00,21.7,21.71,21.69,21.69,26600.0,14.7139,14.7206,14.7071,14.7071,26600.0
2011-05-05 10:05:00,21.69,21.7,21.65,21.66,19500.0,14.7071,14.7139,14.68,14.6867,19500.0
2011-05-05 10:10:00,21.67,21.67,21.61,21.61,24800.0,14.6935,14.6935,14.6528,14.6528,24800.0
2011-05-05 10:15:00,21.61,21.62,21.57,21.58,23200.0,14.6528,14.6596,14.6257,14.6325,23200.0
2011-05-05 10:20:00,21.58,21.61,21.57,21.61,16300.0,14.6325,14.6528,14.6257,14.6528,16300.0
2011-05-05 10:25:00,21.61,21.61,21.57,21.57,17800.0,14.6528,14.6528,14.6257,14.6257,17800.0
2011-05-05 10:30:00,21.58,21.59,21.56,21.57,30100.0,14.6325,14.6393,14.6189,14.6257,30100.0
2011-05-05 10:35:00,21.57,21.62,21.57,21.62,19400.0,14.6257,14.6596,14.6257,14.6596,19400.0
2011-05-05 10:40:00,21.61,21.63,21.61,21.61,25400.0,14.6528,14.6664,14.6528,14.6528,25400.0
2011-05-05 10:45:00,21.61,21.62,21.6,21.61,14800.0,14.6528,14.6596,14.6461,14.6528,14800.0
2011-05-05 10:50:00,21.61,21.61,21.58,21.6,37800.0,14.6528,14.6528,14.6325,14.6461,37800.0
2011-05-05 10:55:00,21.6,21.61,21.6,21.6,14500.0,14.6461,14.6528,14.6461,14.6461,14500.0
2011-05-05 11:00:00,21.6,21.62,21.6,21.62,35000.0,14.6461,14.6596,14.6461,14.6596,35000.0
2011-05-05 11:05:00,21.62,21.62,21.58,21.58,40000.0,14.6596,14.6596,14.6325,14.6325,40000.0
2011-05-05 11:10:00,21.58,21.59,21.54,21.55,42600.0,14.6325,14.6393,14.6054,14.6122,42600.0
2011-05-05 11:15:00,21.55,21.58,21.54,21.58,32100.0,14.6122,14.6325,14.6054,14.6325,32100.0
2011-05-05 11:20:00,21.58,21.59,21.56,21.56,22500.0,14.6325,14.6393,14.6189,14.6189,22500.0
2011-05-05 11:25:00,21.57,21.57,21.55,21.56,15500.0,14.6257,14.6257,14.6122,14.6189,15500.0
2011-05-05 11:30:00,21.57,21.58,21.56,21.57,28900.0,14.6257,14.6325,14.6189,14.6257,28900.0
2011-05-05 11:35:00,21.57,21.59,21.57,21.58,21900.0,14.6257,14.6393,14.6257,14.6325,21900.0
2011-05-05 11:40:00,21.59,21.66,21.59,21.65,33300.0,14.6393,14.6867,14.6393,14.68,33300.0
2011-05-05 11:45:00,21.65,21.7,21.64,21.67,55900.0,14.68,14.7139,14.6732,14.6935,55900.0
2011-05-05 11:50:00,21.67,21.67,21.64,21.66,23900.0,14.6935,14.6935,14.6732,14.6867,23900.0
2011-05-05 11:55:00,21.66,21.68,21.65,21.68,11500.0,14.6867,14.7003,14.68,14.7003,11500.0
2011-05-05 12:00:00,21.67,21.7,21.67,21.69,37200.0,14.6935,14.7139,14.6935,14.7071,37200.0
2011-05-05 12:05:00,21.69,21.7,21.67,21.68,20700.0,14.7071,14.7139,14.6935,14.7003,20700.0
2011-05-05 12:10:00,21.68,21.68,21.66,21.66,8300.0,14.7003,14.7003,14.6867,14.6867,8300.0
2011-05-05 12:15:00,21.66,21.69,21.66,21.68,15700.0,14.6867,14.7071,14.6867,14.7003,15700.0
2011-05-05 12:20:00,21.68,21.7,21.68,21.7,9700.0,14.7003,14.7139,14.7003,14.7139,9700.0
2011-05-05 12:25:00,21.7,21.7,21.69,21.69,22100.0,14.7139,14.7139,14.7071,14.7071,22100.0
2011-05-05 12:30:00,21.68,21.7,21.68,21.7,12800.0,14.7003,14.7139,14.7003,14.7139,12800.0
2011-05-05 12:35:00,21.7,21.7,21.68,21.68,20800.0,14.7139,14.7139,14.7003,14.7003,20800.0
2011-05-05 12:40:00,21.68,21.71,21.68,21.69,11900.0,14.7003,14.7206,14.7003,14.7071,11900.0
2011-05-05 12:45:00,21.69,21.7,21.68,21.69,10300.0,14.7071,14.7139,14.7003,14.7071,10300.0
2011-05-05 12:50:00,21.68,21.69,21.67,21.67,6900.0,14.7003,14.7071,14.6935,14.6935,6900.0
2011-05-05 12:55:00,21.67,21.7,21.67,21.7,9300.0,14.6935,14.7139,14.6935,14.7139,9300.0
2011-05-05 13:00:00,21.69,21.72,21.69,21.72,30100.0,14.7071,14.7274,14.7071,14.7274,30100.0
2011-05-05 13:05:00,21.71,21.71,21.69,21.69,38600.0,14.7206,14.7206,14.7071,14.7071,38600.0
2011-05-05 13:10:00,21.7,21.7,21.69,21.7,13500.0,14.7139,14.7139,14.7071,14.7139,13500.0
2011-05-05 13:15:00,21.7,21.7,21.69,21.7,14600.0,14.7139,14.7139,14.7071,14.7139,14600.0
2011-05-05 13:20:00,21.7,21.72,21.7,21.72,31800.0,14.7139,14.7274,14.7139,14.7274,31800.0
2011-05-05 13:25:00,21.72,21.75,21.71,21.75,11100.0,14.7274,14.7478,14.7206,14.7478,11100.0
2011-05-05 13:30:00,21.75,21.75,21.74,21.75,11600.0,14.7478,14.7478,14.741,14.7478,11600.0
2011-05-05 13:35:00,21.75,21.75,21.72,21.75,40500.0,14.7478,14.7478,14.7274,14.7478,40500.0
2011-05-05 13:40:00,21.75,21.75,21.73,21.75,28600.0,14.7478,14.7478,14.7342,14.7478,28600.0
2011-05-05 13:45:00,21.75,21.76,21.74,21.76,19500.0,14.7478,14.7545,14.741,14.7545,19500.0
2011-05-05 13:50:00,21.76,21.78,21.74,21.75,41000.0,14.7545,14.7681,14.741,14.7478,41000.0
2011-05-05 13:55:00,21.75,21.76,21.74,21.75,29000.0,14.7478,14.7545,14.741,14.7478,29000.0
2011-05-05 14:00:00,21.75,21.75,21.73,21.74,25000.0,14.7478,14.7478,14.7342,14.741,25000.0
2011-05-05 14:05:00,21.74,21.75,21.73,21.75,18100.0,14.741,14.7478,14.7342,14.7478,18100.0
2011-05-05 14:10:00,21.75,21.75,21.72,21.74,13000.0,14.7478,14.7478,14.7274,14.741,13000.0
2011-05-05 14:15:00,21.74,21.75,21.74,21.75,5800.0,14.741,14.7478,14.741,14.7478,5800.0
2011-05-05 14:20:00,21.75,21.76,21.73,21.74,33900.0,14.7478,14.7545,14.7342,14.741,33900.0
2011-05-05 14:25:00,21.73,21.75,21.73,21.75,7400.0,14.7342,14.7478,14.7342,14.7478,7400.0
2011-05-05 14:30:00,21.75,21.75,21.73,21.74,19600.0,14.7478,14.7478,14.7342,14.741,19600.0
2011-05-05 14:35:00,21.75,21.75,21.74,21.75,20600.0,14.7478,14.7478,14.741,14.7478,20600.0
2011-05-05 14:40:00,21.75,21.75,21.72,21.73,22300.0,14.7478,14.7478,14.7274,14.7342,22300.0
2011-05-05 14:45:00,21.74,21.75,21.74,21.74,61300.0,14.741,14.7478,14.741,14.741,61300.0
2011-05-05 14:50:00,21.75,21.75,21.73,21.73,47200.0,14.7478,14.7478,14.7342,14.7342,47200.0
2011-05-05 14:55:00,21.74,21.75,21.7,21.7,31400.0,14.741,14.7478,14.7139,14.7139,31400.0
2011-05-05 15:00:00,21.7,21.71,21.68,21.69,25000.0,14.7139,14.7206,14.7003,14.7071,25000.0
2011-05-05 15:05:00,21.7,21.7,21.64,21.64,25900.0,14.7139,14.7139,14.6732,14.6732,25900.0
2011-05-05 15:10:00,21.64,21.64,21.58,21.62,82300.0,14.6732,14.6732,14.6325,14.6596,82300.0
2011-05-05 15:15:00,21.62,21.64,21.59,21.61,36200.0,14.6596,14.6732,14.6393,14.6528,36200.0
2011-05-05 15:20:00,21.61,21.62,21.53,21.55,89800.0,14.6528,14.6596,14.5986,14.6122,89800.0
2011-05-05 15:25:00,21.54,21.58,21.52,21.52,91000.0,14.6054,14.6325,14.5918,14.5918,91000.0
2011-05-05 15:30:00,21.52,21.57,21.5,21.57,79700.0,14.5918,14.6257,14.5783,14.6257,79700.0
2011-05-05 15:35:00,21.56,21.58,21.55,21.56,73100.0,14.6189,14.6325,14.6122,14.6189,73100.0
2011-05-05 15:40:00,21.55,21.57,21.53,21.56,72600.0,14.6122,14.6257,14.5986,14.6189,72600.0
2011-05-05 15:45:00,21.57,21.59,21.56,21.58,144500.0,14.6257,14.6393,14.6189,14.6325,144500.0
2011-05-05 15:50:00,21.57,21.6,21.56,21.57,143700.0,14.6257,14.6461,14.6189,14.6257,143700.0
2011-05-05 15:55:00,21.56,21.58,21.53,21.56,196100.0,14.6189,14.6325,14.5986,14.6189,196100.0
2011-05-06 09:30:00,21.75,21.84,21.74,21.83,39900.0,14.7478,14.8088,14.741,14.802,39900.0
2011-05-06 09:35:00,21.83,21.86,21.8,21.81,15900.0,14.802,14.8224,14.7817,14.7885,15900.0
2011-05-06 09:40:00,21.81,21.83,21.77,21.8,28800.0,14.7885,14.802,14.7613,14.7817,28800.0
2011-05-06 09:45:00,21.8,21.8,21.77,21.77,18900.0,14.7817,14.7817,14.7613,14.7613,18900.0
2011-05-06 09:50:00,21.77,21.8,21.77,21.8,30900.0,14.7613,14.7817,14.7613,14.7817,30900.0
2011-05-06 09:55:00,21.8,21.8,21.79,21.8,25200.0,14.7817,14.7817,14.7749,14.7817,25200.0
2011-05-06 10:00:00,21.8,21.8,21.78,21.79,37300.0,14.7817,14.7817,14.7681,14.7749,37300.0
2011-05-06 10:05:00,21.79,21.8,21.73,21.76,52100.0,14.7749,14.7817,14.7342,14.7545,52100.0
2011-05-06 10:10:00,21.76,21.79,21.74,21.77,50000.0,14.7545,14.7749,14.741,14.7613,50000.0
2011-05-06 10:15:00,21.78,21.78,21.76,21.77,7900.0,14.7681,14.7681,14.7545,14.7613,7900.0
2011-05-06 10:20:00,21.77,21.8,21.77,21.79,42300.0,14.7613,14.7817,14.7613,14.7749,42300.0
2011-05-06 10:25:00,21.79,21.8,21.77,21.77,21400.0,14.7749,14.7817,14.7613,14.7613,21400.0
2011-05-06 10:30:00,21.77,21.78,21.75,21.76,5400.0,14.7613,14.7681,14.7478,14.7545,5400.0
2011-05-06 10:35:00,21.75,21.8,21.75,21.8,13400.0,14.7478,14.7817,14.7478,14.7817,13400.0
2011-05-06 10:40:00,21.8,21.8,21.77,21.79,25100.0,14.7817,14.7817,14.7613,14.7749,25100.0
2011-05-06 10:45:00,21.79,21.79,21.78,21.79,12300.0,14.7749,14.7749,14.7681,14.7749,12300.0
2011-05-06 10:50:00,21.79,21.8,21.78,21.79,13000.0,14.7749,14.7817,14.7681,14.7749,13000.0
2011-05-06 10:55:00,21.79,21.79,21.77,21.78,10500.0,14.7749,14.7749,14.7613,14.7681,10500.0
2011-05-06 11:00:00,21.78,21.78,21.76,21.77,22900.0,14.7681,14.7681,14.7545,14.7613,22900.0
2011-05-06 11:05:00,21.76,21.77,21.75,21.77,4800.0,14.7545,14.7613,14.7478,14.7613,4800.0
2011-05-06 11:10:00,21.77,21.78,21.76,21.78,10700.0,14.7613,14.7681,14.7545,14.7681,10700.0
2011-05-06 11:15:00,21.78,21.81,21.77,21.79,53100.0,14.7681,14.7885,14.7613,14.7749,53100.0
2011-05-06 11:20:00,21.79,21.84,21.79,21.82,24100.0,14.7749,14.8088,14.7749,14.7952,24100.0
2011-05-06 11:25:00,21.83,21.84,21.81,21.82,16900.0,14.802,14.8088,14.7885,14.7952,16900.0
2011-05-06 11:30:00,21.81,21.82,21.81,21.81,9700.0,14.7885,14.7952,14.7885,14.7885,9700.0
2011-05-06 11:35:00,21.81,21.82,21.8,21.8,7700.0,14.7885,14.7952,14.7817,14.7817,7700.0
2011-05-06 11:40:00,21.8,21.81,21.8,21.81,8500.0,14.7817,14.7885,14.7817,14.7885,8500.0
2011-05-06 11:45:00,21.8,21.82,21.8,21.82,31600.0,14.7817,14.7952,14.7817,14.7952,31600.0
2011-05-06 11:50:00,21.82,21.82,21.79,21.79,20800.0,14.7952,14.7952,14.7749,14.7749,20800.0
2011-05-06 11:55:00,21.78,21.79,21.76,21.78,36700.0,14.7681,14.7749,14.7545,14.7681,36700.0
2011-05-06 12:00:00,21.78,21.81,21.78,21.8,26200.0,14.7681,14.7885,14.7681,14.7817,26200.0
2011-05-06 12:05:00,21.8,21.81,21.77,21.77,64900.0,14.7817,14.7885,14.7613,14.7613,64900.0
2011-05-06 12:10:00,21.78,21.81,21.76,21.8,51200.0,14.7681,14.7885,14.7545,14.7817,51200.0
2011-05-06 12:15:00,21.79,21.82,21.77,21.78,31400.0,14.7749,14.7952,14.7613,14.7681,31400.0
2011-05-06 12:20:00,21.78,21.79,21.77,21.79,16000.0,14.7681,14.7749,14.7613,14.7749,16000.0
2011-05-06 12:25:00,21.79,21.81,21.78,21.78,42800.0,14.7749,14.7885,14.7681,14.7681,42800.0
2011-05-06 12:30:00,21.77,21.81,21.76,21.78,47000.0,14.7613,14.7885,14.7545,14.7681,47000.0
2011-05-06 12:35:00,21.78,21.78,21.76,21.76,18100.0,14.7681,14.7681,14.7545,14.7545,18100.0
2011-05-06 12:40:00,21.76,21.77,21.7,21.72,47000.0,14.7545,14.7613,14.7139,14.7274,47000.0
2011-05-06 12:45:00,21.73,21.73,21.71,21.71,18000.0,14.7342,14.7342,14.7206,14.7206,18000.0
2011-05-06 12:50:00,21.71,21.73,21.71,21.73,12200.0,14.7206,14.7342,14.7206,14.7342,12200.0
2011-05-06 12:55:00,21.73,21.73,21.71,21.73,8200.0,14.7342,14.7342,14.7206,14.7342,8200.0
2011-05-06 13:00:00,21.73,21.76,21.73,21.75,10200.0,14.7342,14.7545,14.7342,14.7478,10200.0
2011-05-06 13:05:00,21.75,21.77,21.74,21.77,11900.0,14.7478,14.7613,14.741,14.7613,11900.0
2011-05-06 13:10:00,21.77,21.77,21.71,21.71,36000.0,14.7613,14.7613,14.7206,14.7206,36000.0
2011-05-06 13:15:00,21.72,21.72,21.64,21.64,28600.0,14.7274,14.7274,14.6732,14.6732,28600.0
2011-05-06 13:20:00,21.64,21.67,21.64,21.67,21500.0,14.6732,14.6935,14.6732,14.6935,21500.0
2011-05-06 13:25:00,21.67,21.68,21.65,21.67,23500.0,14.6935,14.7003,14.68,14.6935,23500.0
2011-05-06 13:30:00,21.67,21.68,21.66,21.67,28700.0,14.6935,14.7003,14.6867,14.6935,28700.0
2011-05-06 13:35:00,21.67,21.68,21.65,21.67,20000.0,14.6935,14.7003,14.68,14.6935,20000.0
2011-05-06 13:40:00,21.67,21.69,21.66,21.66,18700.0,14.6935,14.7071,14.6867,14.6867,18700.0
2011-05-06 13:45:00,21.66,21.69,21.66,21.66,26700.0,14.6867,14.7071,14.6867,14.6867,26700.0
2011-05-06 13:50:00,21.66,21.67,21.64,21.65,25900.0,14.6867,14.6935,14.6732,14.68,25900.0
2011-05-06 13:55:00,21.64,21.64,21.62,21.62,6100.0,14.6732,14.6732,14.6596,14.6596,6100.0
2011-05-06 14:00:00,21.62,21.64,21.62,21.63,12000.0,14.6596,14.6732,14.6596,14.6664,12000.0
2011-05-06 14:05:00,21.64,21.67,21.64,21.67,13200.0,14.6732,14.6935,14.6732,14.6935,13200.0
2011-05-06 14:10:00,21.67,21.7,21.67,21.69,22800.0,14.6935,14.7139,14.6935,14.7071,22800.0
2011-05-06 14:15:00,21.69,21.7,21.67,21.68,11600.0,14.7071,14.7139,14.6935,14.7003,11600.0
2011-05-06 14:20:00,21.68,21.69,21.66,21.66,12200.0,14.7003,14.7071,14.6867,14.6867,12200.0
2011-05-06 14:25:00,21.66,21.67,21.62,21.65,25200.0,14.6867,14.6935,14.6596,14.68,25200.0
2011-05-06 14:30:00,21.64,21.65,21.58,21.6,34200.0,14.6732,14.68,14.6325,14.6461,34200.0
2011-05-06 14:35:00,21.6,21.6,21.56,21.6,31200.0,14.6461,14.6461,14.6189,14.6461,31200.0
2011-05-06 14:40:00,21.6,21.62,21.6,21.62,12500.0,14.6461,14.6596,14.6461,14.6596,12500.0
2011-05-06 14:45:00,21.62,21.63,21.59,21.6,18500.0,14.6596,14.6664,14.6393,14.6461,18500.0
2011-05-06 14:50:00,21.6,21.63,21.59,21.61,31300.0,14.6461,14.6664,14.6393,14.6528,31300.0
2011-05-06 14:55:00,21.6,21.64,21.59,21.63,33900.0,14.6461,14.6732,14.6393,14.6664,33900.0
2011-05-06 15:00:00,21.62,21.67,21.62,21.66,36800.0,14.6596,14.6935,14.6596,14.6867,36800.0
2011-05-06 15:05:00,21.66,21.66,21.63,21.66,21700.0,14.6867,14.6867,14.6664,14.6867,21700.0
2011-05-06 15:10:00,21.66,21.69,21.65,21.69,68800.0,14.6867,14.7071,14.68,14.7071,68800.0
2011-05-06 15:15:00,21.69,21.69,21.68,21.69,13000.0,14.7071,14.7071,14.7003,14.7071,13000.0
2011-05-06 15:20:00,21.68,21.69,21.66,21.66,30900.0,14.7003,14.7071,14.6867,14.6867,30900.0
2011-05-06 15:25:00,21.66,21.66,21.62,21.64,25100.0,14.6867,14.6867,14.6596,14.6732,25100.0
2011-05-06 15:30:00,21.65,21.69,21.64,21.69,39400.0,14.68,14.7071,14.6732,14.7071,39400.0
2011-05-06 15:35:00,21.68,21.71,21.67,21.67,78400.0,14.7003,14.7206,14.6935,14.6935,78400.0
2011-05-06 15:40:00,21.67,21.72,21.67,21.72,45900.0,14.6935,14.7274,14.6935,14.7274,45900.0
2011-05-06 15:45:00,21.72,21.74,21.71,21.72,50800.0,14.7274,14.741,14.7206,14.7274,50800.0
2011-05-06 15:50:00,21.72,21.72,21.67,21.67,75700.0,14.7274,14.7274,14.6935,14.6935,75700.0
2011-05-06 15:55:00,21.68,21.69,21.67,21.67,131000.0,14.7003,14.7071,14.6935,14.6935,131000.0
2011-05-09 09:30:00,21.65,21.68,21.59,21.59,13500.0,14.68,14.7003,14.6393,14.6393,13500.0
2011-05-09 09:35:00,21.6,21.6,21.56,21.58,7300.0,14.6461,14.6461,14.6189,14.6325,7300.0
2011-05-09 09:40:00,21.56,21.6,21.52,21.55,49200.0,14.6189,14.6461,14.5918,14.6122,49200.0
2011-05-09 09:45:00,21.55,21.63,21.54,21.6,68800.0,14.6122,14.6664,14.6054,14.6461,68800.0
2011-05-09 09:50:00,21.59,21.6,21.51,21.52,25500.0,14.6393,14.6461,14.585,14.5918,25500.0
2011-05-09 09:55:00,21.51,21.54,21.48,21.51,32500.0,14.585,14.6054,14.5647,14.585,32500.0
2011-05-09 10:00:00,21.51,21.52,21.48,21.5,15100.0,14.585,14.5918,14.5647,14.5783,15100.0
2011-05-09 10:05:00,21.49,21.52,21.49,21.5,13200.0,14.5715,14.5918,14.5715,14.5783,13200.0
2011-05-09 10:10:00,21.5,21.54,21.5,21.52,45500.0,14.5783,14.6054,14.5783,14.5918,45500.0
2011-05-09 10:15:00,21.53,21.54,21.48,21.49,54500.0,14.5986,14.6054,14.5647,14.5715,54500.0
2011-05-09 10:20:00,21.49,21.5,21.44,21.45,76900.0,14.5715,14.5783,14.5376,14.5444,76900.0
2011-05-09 10:25:00,21.46,21.47,21.42,21.45,80100.0,14.5511,14.5579,14.524,14.5444,80100.0
2011-05-09 10:30:00,21.46,21.46,21.44,21.44,17700.0,14.5511,14.5511,14.5376,14.5376,17700.0
2011-05-09 10:35:00,21.45,21.47,21.45,21.47,39800.0,14.5444,14.5579,14.5444,14.5579,39800.0
2011-05-09 10:40:00,21.46,21.48,21.45,21.47,23800.0,14.5511,14.5647,14.5444,14.5579,23800.0
2011-05-09 10:45:00,21.47,21.48,21.44,21.46,33700.0,14.5579,14.5647,14.5376,14.5511,33700.0
2011-05-09 10:50:00,21.46,21.5,21.46,21.5,27100.0,14.5511,14.5783,14.5511,14.5783,27100.0
2011-05-09 10:55:00,21.5,21.5,21.48,21.49,30100.0,14.5783,14.5783,14.5647,14.5715,30100.0
2011-05-09 11:00:00,21.49,21.5,21.47,21.49,40700.0,14.5715,14.5783,14.5579,14.5715,40700.0
2011-05-09 11:05:00,21.49,21.49,21.47,21.48,34300.0,14.5715,14.5715,14.5579,14.5647,34300.0
2011-05-09 11:10:00,21.47,21.48,21.47,21.47,6500.0,14.5579,14.5647,14.5579,14.5579,6500.0
2011-05-09 11:15:00,21.47,21.5,21.47,21.48,45400.0,14.5579,14.5783,14.5579,14.5647,45400.0
2011-05-09 11:20:00,21.48,21.5,21.47,21.49,26100.0,14.5647,14.5783,14.5579,14.5715,26100.0
2011-05-09 11:25:00,21.49,21.49,21.48,21.49,23100.0,14.5715,14.5715,14.5647,14.5715,23100.0
2011-05-09 11:30:00,21.48,21.49,21.48,21.49,21200.0,14.5647,14.5715,14.5647,14.5715,21200.0
2011-05-09 11:35:00,21.49,21.5,21.48,21.5,19000.0,14.5715,14.5783,14.5647,14.5783,19000.0
2011-05-09 11:40:00,21.49,21.5,21.48,21.5,17400.0,14.5715,14.5783,14.5647,14.5783,17400.0
2011-05-09 11:45:00,21.5,21.54,21.5,21.54,51900.0,14.5783,14.6054,14.5783,14.6054,51900.0
2011-05-09 11:50:00,21.55,21.56,21.54,21.56,33400.0,14.6122,14.6189,14.6054,14.6189,33400.0
2011-05-09 11:55:00,21.56,21.6,21.55,21.6,28700.0,14.6189,14.6461,14.6122,14.6461,28700.0
2011-05-09 12:00:00,21.59,21.61,21.58,21.61,25000.0,14.6393,14.6528,14.6325,14.6528,25000.0
2011-05-09 12:05:00,21.62,21.65,21.62,21.65,22900.0,14.6596,14.68,14.6596,14.68,22900.0
2011-05-09 12:10:00,21.64,21.67,21.64,21.67,28100.0,14.6732,14.6935,14.6732,14.6935,28100.0
2011-05-09 12:15:00,21.67,21.7,21.67,21.67,50100.0,14.6935,14.7139,14.6935,14.6935,50100.0
2011-05-09 12:20:00,21.67,21.67,21.66,21.66,9100.0,14.6935,14.6935,14.6867,14.6867,9100.0
2011-05-09 12:25:00,21.66,21.67,21.64,21.65,21300.0,14.6867,14.6935,14.6732,14.68,21300.0
2011-05-09 12:30:00,21.64,21.64,21.63,21.64,4800.0,14.6732,14.6732,14.6664,14.6732,4800.0
2011-05-09 12:35:00,21.64,21.64,21.63,21.64,14200.0,14.6732,14.6732,14.6664,14.6732,14200.0
2011-05-09 12:40:00,21.64,21.64,21.64,21.64,3000.0,14.6732,14.6732,14.6732,14.6732,3000.0
2011-05-09 12:45:00,21.63,21.64,21.63,21.63,4000.0,14.6664,14.6732,14.6664,14.6664,4000.0
2011-05-09 12:50:00,21.64,21.64,21.61,21.61,11300.0,14.6732,14.6732,14.6528,14.6528,11300.0
2011-05-09 12:55:00,21.62,21.62,21.61,21.61,7600.0,14.6596,14.6596,14.6528,14.6528,7600.0
2011-05-09 13:00:00,21.61,21.62,21.6,21.6,18800.0,14.6528,14.6596,14.6461,14.6461,18800.0
2011-05-09 13:05:00,21.61,21.61,21.6,21.6,1400.0,14.6528,14.6528,14.6461,14.6461,1400.0
2011-05-09 13:10:00,21.6,21.61,21.6,21.61,11700.0,14.6461,14.6528,14.6461,14.6528,11700.0
2011-05-09 13:15:00,21.61,21.61,21.59,21.59,10300.0,14.6528,14.6528,14.6393,14.6393,10300.0
2011-05-09 13:20:00,21.59,21.59,21.58,21.58,4500.0,14.6393,14.6393,14.6325,14.6325,4500.0
2011-05-09 13:25:00,21.59,21.59,21.58,21.58,4500.0,14.6393,14.6393,14.6325,14.6325,4500.0
2011-05-09 13:30:00,21.58,21.59,21.58,21.58,2200.0,14.6325,14.6393,14.6325,14.6325,2200.0
2011-05-09 13:35:00,21.58,21.59,21.58,21.59,5600.0,14.6325,14.6393,14.6325,14.6393,5600.0
2011-05-09 13:40:00,21.58,21.59,21.57,21.58,26300.0,14.6325,14.6393,14.6257,14.6325,26300.0
2011-05-09 13:45:00,21.57,21.61,21.57,21.6,34200.0,14.6257,14.6528,14.6257,14.6461,34200.0
2011-05-09 13:50:00,21.61,21.62,21.6,21.61,19300.0,14.6528,14.6596,14.6461,14.6528,19300.0
2011-05-09 13:55:00,21.6,21.61,21.59,21.59,7000.0,14.6461,14.6528,14.6393,14.6393,7000.0
2011-05-09 14:00:00,21.59,21.6,21.58,21.58,42200.0,14.6393,14.6461,14.6325,14.6325,42200.0
2011-05-09 14:05:00,21.58,21.59,21.58,21.59,8100.0,14.6325,14.6393,14.6325,14.6393,8100.0
2011-05-09 14:10:00,21.59,21.6,21.58,21.59,18400.0,14.6393,14.6461,14.6325,14.6393,18400.0
2011-05-09 14:15:00,21.59,21.6,21.57,21.59,23300.0,14.6393,14.6461,14.6257,14.6393,23300.0
2011-05-09 14:20:00,21.58,21.58,21.56,21.56,10400.0,14.6325,14.6325,14.6189,14.6189,10400.0
2011-05-09 14:25:00,21.56,21.58,21.55,21.58,15900.0,14.6189,14.6325,14.6122,14.6325,15900.0
2011-05-09 14:30:00,21.58,21.6,21.57,21.6,21100.0,14.6325,14.6461,14.6257,14.6461,21100.0
2011-05-09 14:35:00,21.6,21.61,21.59,21.61,16400.0,14.6461,14.6528,14.6393,14.6528,16400.0
2011-05-09 14:40:00,21.61,21.61,21.58,21.58,15800.0,14.6528,14.6528,14.6325,14.6325,15800.0
2011-05-09 14:45:00,21.58,21.58,21.56,21.56,11900.0,14.6325,14.6325,14.6189,14.6189,11900.0
2011-05-09 14:50:00,21.56,21.57,21.56,21.56,7400.0,14.6189,14.6257,14.6189,14.6189,7400.0
2011-05-09 14:55:00,21.57,21.57,21.55,21.55,18200.0,14.6257,14.6257,14.6122,14.6122,18200.0
2011-05-09 15:00:00,21.56,21.58,21.55,21.58,17100.0,14.6189,14.6325,14.6122,14.6325,17100.0
2011-05-09 15:05:00,21.57,21.58,21.57,21.58,12300.0,14.6257,14.6325,14.6257,14.6325,12300.0
2011-05-09 15:10:00,21.57,21.58,21.57,21.57,12600.0,14.6257,14.6325,14.6257,14.6257,12600.0
2011-05-09 15:15:00,21.57,21.58,21.57,21.57,11500.0,14.6257,14.6325,14.6257,14.6257,11500.0
2011-05-09 15:20:00,21.57,21.59,21.57,21.59,27900.0,14.6257,14.6393,14.6257,14.6393,27900.0
2011-05-09 15:25:00,21.59,21.6,21.57,21.58,40300.0,14.6393,14.6461,14.6257,14.6325,40300.0
2011-05-09 15:30:00,21.57,21.6,21.57,21.59,31900.0,14.6257,14.6461,14.6257,14.6393,31900.0
2011-05-09 15:35:00,21.59,21.61,21.58,21.61,37600.0,14.6393,14.6528,14.6325,14.6528,37600.0
2011-05-09 15:40:00,21.6,21.63,21.6,21.63,71700.0,14.6461,14.6664,14.6461,14.6664,71700.0
2011-05-09 15:45:00,21.63,21.65,21.63,21.65,54400.0,14.6664,14.68,14.6664,14.68,54400.0
2011-05-09 15:50:00,21.65,21.67,21.64,21.67,51700.0,14.68,14.6935,14.6732,14.6935,51700.0
2011-05-09 15:55:00,21.66,21.67,21.65,21.65,273300.0,14.6867,14.6935,14.68,14.68,273300.0
2011-05-10 09:30:00,21.67,21.72,21.63,21.65,29000.0,14.6935,14.7274,14.6664,14.68,29000.0
2011-05-10 09:35:00,21.66,21.67,21.6,21.6,44700.0,14.6867,14.6935,14.6461,14.6461,44700.0
2011-05-10 09:40:00,21.61,21.65,21.59,21.65,22000.0,14.6528,14.68,14.6393,14.68,22000.0
2011-05-10 09:45:00,21.65,21.7,21.64,21.68,12900.0,14.68,14.7139,14.6732,14.7003,12900.0
2011-05-10 09:50:00,21.67,21.69,21.64,21.67,17700.0,14.6935,14.7071,14.6732,14.6935,17700.0
2011-05-10 09:55:00,21.66,21.67,21.65,21.65,35200.0,14.6867,14.6935,14.68,14.68,35200.0
2011-05-10 10:00:00,21.66,21.67,21.64,21.64,32300.0,14.6867,14.6935,14.6732,14.6732,32300.0
2011-05-10 10:05:00,21.65,21.65,21.62,21.62,7700.0,14.68,14.68,14.6596,14.6596,7700.0
2011-05-10 10:10:00,21.62,21.68,21.62,21.68,29100.0,14.6596,14.7003,14.6596,14.7003,29100.0
2011-05-10 10:15:00,21.69,21.7,21.68,21.69,23900.0,14.7071,14.7139,14.7003,14.7071,23900.0
2011-05-10 10:20:00,21.69,21.71,21.67,21.67,45700.0,14.7071,14.7206,14.6935,14.6935,45700.0
2011-05-10 10:25:00,21.68,21.7,21.64,21.65,68000.0,14.7003,14.7139,14.6732,14.68,68000.0
2011-05-10 10:30:00,21.64,21.68,21.64,21.67,87900.0,14.6732,14.7003,14.6732,14.6935,87900.0
2011-05-10 10:35:00,21.67,21.68,21.66,21.66,132800.0,14.6935,14.7003,14.6867,14.6867,132800.0
2011-05-10 10:40:00,21.67,21.67,21.64,21.64,49000.0,14.6935,14.6935,14.6732,14.6732,49000.0
2011-05-10 10:45:00,21.64,21.66,21.64,21.65,103800.0,14.6732,14.6867,14.6732,14.68,103800.0
2011-05-10 10:50:00,21.65,21.66,21.65,21.65,42900.0,14.68,14.6867,14.68,14.68,42900.0
2011-05-10 10:55:00,21.65,21.66,21.65,21.65,85800.0,14.68,14.6867,14.68,14.68,85800.0
2011-05-10 11:00:00,21.66,21.68,21.65,21.68,53600.0,14.6867,14.7003,14.68,14.7003,53600.0
2011-05-10 11:05:00,21.68,21.68,21.65,21.65,20000.0,14.7003,14.7003,14.68,14.68,20000.0
2011-05-10 11:10:00,21.66,21.66,21.65,21.66,25100.0,14.6867,14.6867,14.68,14.6867,25100.0
2011-05-10 11:15:00,21.66,21.67,21.65,21.65,10600.0,14.6867,14.6935,14.68,14.68,10600.0
2011-05-10 11:20:00,21.65,21.66,21.64,21.64,14100.0,14.68,14.6867,14.6732,14.6732,14100.0
2011-05-10 11:25:00,21.65,21.65,21.64,21.64,5500.0,14.68,14.68,14.6732,14.6732,5500.0
2011-05-10 11:30:00,21.65,21.66,21.64,21.65,14100.0,14.68,14.6867,14.6732,14.68,14100.0
2011-05-10 11:35:00,21.65,21.65,21.65,21.65,9300.0,14.68,14.68,14.68,14.68,9300.0
2011-05-10 11:40:00,21.65,21.67,21.64,21.67,10700.0,14.68,14.6935,14.6732,14.6935,10700.0
2011-05-10 11:45:00,21.67,21.68,21.66,21.68,3400.0,14.6935,14.7003,14.6867,14.7003,3400.0
2011-05-10 11:50:00,21.68,21.68,21.67,21.67,13400.0,14.7003,14.7003,14.6935,14.6935,13400.0
2011-05-10 11:55:00,21.67,21.67,21.65,21.66,23000.0,14.6935,14.6935,14.68,14.6867,23000.0
2011-05-10 12:00:00,21.66,21.66,21.63,21.64,24000.0,14.6867,14.6867,14.6664,14.6732,24000.0
2011-05-10 12:05:00,21.63,21.64,21.62,21.62,13300.0,14.6664,14.6732,14.6596,14.6596,13300.0
2011-05-10 12:10:00,21.62,21.63,21.62,21.62,4600.0,14.6596,14.6664,14.6596,14.6596,4600.0
2011-05-10 12:15:00,21.62,21.63,21.62,21.62,12000.0,14.6596,14.6664,14.6596,14.6596,12000.0
2011-05-10 12:20:00,21.62,21.63,21.6,21.6,28800.0,14.6596,14.6664,14.6461,14.6461,28800.0
2011-05-10 12:25:00,21.6,21.61,21.6,21.61,9500.0,14.6461,14.6528,14.6461,14.6528,9500.0
2011-05-10 12:30:00,21.61,21.61,21.58,21.58,44700.0,14.6528,14.6528,14.6325,14.6325,44700.0
2011-05-10 12:35:00,21.58,21.59,21.58,21.58,10500.0,14.6325,14.6393,14.6325,14.6325,10500.0
2011-05-10 12:40:00,21.59,21.61,21.58,21.61,33500.0,14.6393,14.6528,14.6325,14.6528,33500.0
2011-05-10 12:45:00,21.61,21.61,21.6,21.61,7600.0,14.6528,14.6528,14.6461,14.6528,7600.0
2011-05-10 12:50:00,21.61,21.61,21.59,21.59,15000.0,14.6528,14.6528,14.6393,14.6393,15000.0
2011-05-10 12:55:00,21.59,21.6,21.59,21.6,7700.0,14.6393,14.6461,14.6393,14.6461,7700.0
2011-05-10 13:00:00,21.6,21.61,21.58,21.61,136000.0,14.6461,14.6528,14.6325,14.6528,136000.0
2011-05-10 13:05:00,21.61,21.62,21.6,21.61,19500.0,14.6528,14.6596,14.6461,14.6528,19500.0
2011-05-10 13:10:00,21.61,21.61,21.58,21.58,14900.0,14.6528,14.6528,14.6325,14.6325,14900.0
2011-05-10 13:15:00,21.58,21.59,21.58,21.58,11200.0,14.6325,14.6393,14.6325,14.6325,11200.0
2011-05-10 13:20:00,21.59,21.59,21.56,21.57,42100.0,14.6393,14.6393,14.6189,14.6257,42100.0
2011-05-10 13:25:00,21.56,21.58,21.55,21.58,47000.0,14.6189,14.6325,14.6122,14.6325,47000.0
2011-05-10 13:30:00,21.58,21.6,21.57,21.6,11500.0,14.6325,14.6461,14.6257,14.6461,11500.0
2011-05-10 13:35:00,21.6,21.6,21.59,21.59,16000.0,14.6461,14.6461,14.6393,14.6393,16000.0
2011-05-10 13:40:00,21.6,21.6,21.58,21.59,16500.0,14.6461,14.6461,14.6325,14.6393,16500.0
2011-05-10 13:45:00,21.59,21.59,21.58,21.58,11900.0,14.6393,14.6393,14.6325,14.6325,11900.0
2011-05-10 13:50:00,21.58,21.59,21.57,21.58,16800.0,14.6325,14.6393,14.6257,14.6325,16800.0
2011-05-10 13:55:00,21.57,21.59,21.57,21.59,25600.0,14.6257,14.6393,14.6257,14.6393,25600.0
2011-05-10 14:00:00,21.59,21.6,21.58,21.6,49900.0,14.6393,14.6461,14.6325,14.6461,49900.0
2011-05-10 14:05:00,21.6,21.61,21.59,21.61,17900.0,14.6461,14.6528,14.6393,14.6528,17900.0
2011-05-10 14:10:00,21.61,21.61,21.6,21.61,12900.0,14.6528,14.6528,14.6461,14.6528,12900.0
2011-05-10 14:15:00,21.61,21.61,21.59,21.6,16200.0,14.6528,14.6528,14.6393,14.6461,16200.0
2011-05-10 14:20:00,21.59,21.6,21.58,21.58,23600.0,14.6393,14.6461,14.6325,14.6325,23600.0
2011-05-10 14:25:00,21.58,21.58,21.56,21.57,21800.0,14.6325,14.6325,14.6189,14.6257,21800.0
2011-05-10 14:30:00,21.57,21.57,21.56,21.57,14300.0,14.6257,14.6257,14.6189,14.6257,14300.0
2011-05-10 14:35:00,21.56,21.6,21.56,21.59,79100.0,14.6189,14.6461,14.6189,14.6393,79100.0
2011-05-10 14:40:00,21.59,21.6,21.58,21.6,38800.0,14.6393,14.6461,14.6325,14.6461,38800.0
2011-05-10 14:45:00,21.6,21.6,21.59,21.6,8600.0,14.6461,14.6461,14.6393,14.6461,8600.0
2011-05-10 14:50:00,21.59,21.6,21.59,21.59,21900.0,14.6393,14.6461,14.6393,14.6393,21900.0
2011-05-10 14:55:00,21.59,21.59,21.57,21.59,58000.0,14.6393,14.6393,14.6257,14.6393,58000.0
2011-05-10 15:00:00,21.59,21.62,21.59,21.62,31400.0,14.6393,14.6596,14.6393,14.6596,31400.0
2011-05-10 15:05:00,21.62,21.64,21.62,21.64,17300.0,14.6596,14.6732,14.6596,14.6732,17300.0
2011-05-10 15:10:00,21.64,21.65,21.63,21.63,47700.0,14.6732,14.68,14.6664,14.6664,47700.0
2011-05-10 15:15:00,21.63,21.66,21.62,21.64,68700.0,14.6664,14.6867,14.6596,14.6732,68700.0
2011-05-10 15:20:00,21.64,21.65,21.64,21.65,10100.0,14.6732,14.68,14.6732,14.68,10100.0
2011-05-10 15:25:00,21.65,21.65,21.64,21.65,21600.0,14.68,14.68,14.6732,14.68,21600.0
2011-05-10 15:30:00,21.64,21.65,21.63,21.65,61200.0,14.6732,14.68,14.6664,14.68,61200.0
2011-05-10 15:35:00,21.65,21.66,21.64,21.66,38800.0,14.68,14.6867,14.6732,14.6867,38800.0
2011-05-10 15:40:00,21.66,21.66,21.65,21.66,25700.0,14.6867,14.6867,14.68,14.6867,25700.0
2011-05-10 15:45:00,21.66,21.66,21.64,21.64,52100.0,14.6867,14.6867,14.6732,14.6732,52100.0
2011-05-10 15:50:00,21.64,21.65,21.64,21.64,58700.0,14.6732,14.68,14.6732,14.6732,58700.0
2011-05-10 15:55:00,21.64,21.65,21.64,21.65,178400.0,14.6732,14.68,14.6732,14.68,178400.0
2011-05-11 09:30:00,21.59,21.66,21.54,21.56,39300.0,14.6393,14.6867,14.6054,14.6189,39300.0
2011-05-11 09:35:00,21.58,21.66,21.57,21.66,9600.0,14.6325,14.6867,14.6257,14.6867,9600.0
2011-05-11 09:40:00,21.66,21.69,21.64,21.68,13900.0,14.6867,14.7071,14.6732,14.7003,13900.0
2011-05-11 09:45:00,21.67,21.7,21.66,21.66,13700.0,14.6935,14.7139,14.6867,14.6867,13700.0
2011-05-11 09:50:00,21.66,21.68,21.64,21.64,20900.0,14.6867,14.7003,14.6732,14.6732,20900.0
2011-05-11 09:55:00,21.65,21.66,21.63,21.65,18300.0,14.68,14.6867,14.6664,14.68,18300.0
2011-05-11 10:00:00,21.65,21.65,21.6,21.63,31900.0,14.68,14.68,14.6461,14.6664,31900.0
2011-05-11 10:05:00,21.62,21.65,21.61,21.64,16000.0,14.6596,14.68,14.6528,14.6732,16000.0
2011-05-11 10:10:00,21.63,21.64,21.61,21.63,18200.0,14.6664,14.6732,14.6528,14.6664,18200.0
2011-05-11 10:15:00,21.63,21.65,21.63,21.63,15600.0,14.6664,14.68,14.6664,14.6664,15600.0
2011-05-11 10:20:00,21.63,21.64,21.61,21.61,8400.0,14.6664,14.6732,14.6528,14.6528,8400.0
2011-05-11 10:25:00,21.61,21.63,21.6,21.62,16800.0,14.6528,14.6664,14.6461,14.6596,16800.0
2011-05-11 10:30:00,21.62,21.62,21.58,21.6,21100.0,14.6596,14.6596,14.6325,14.6461,21100.0
2011-05-11 10:35:00,21.61,21.61,21.58,21.58,16800.0,14.6528,14.6528,14.6325,14.6325,16800.0
2011-05-11 10:40:00,21.59,21.61,21.59,21.59,11700.0,14.6393,14.6528,14.6393,14.6393,11700.0
2011-05-11 10:45:00,21.59,21.6,21.59,21.59,6100.0,14.6393,14.6461,14.6393,14.6393,6100.0
2011-05-11 10:50:00,21.6,21.6,21.59,21.6,4900.0,14.6461,14.6461,14.6393,14.6461,4900.0
2011-05-11 10:55:00,21.6,21.61,21.6,21.61,10700.0,14.6461,14.6528,14.6461,14.6528,10700.0
2011-05-11 11:00:00,21.61,21.62,21.6,21.6,8900.0,14.6528,14.6596,14.6461,14.6461,8900.0
2011-05-11 11:05:00,21.6,21.61,21.58,21.59,9100.0,14.6461,14.6528,14.6325,14.6393,9100.0
2011-05-11 11:10:00,21.59,21.6,21.58,21.59,5900.0,14.6393,14.6461,14.6325,14.6393,5900.0
2011-05-11 11:15:00,21.59,21.59,21.57,21.58,9900.0,14.6393,14.6393,14.6257,14.6325,9900.0
2011-05-11 11:20:00,21.59,21.59,21.58,21.59,4100.0,14.6393,14.6393,14.6325,14.6393,4100.0
2011-05-11 11:25:00,21.59,21.59,21.57,21.58,13300.0,14.6393,14.6393,14.6257,14.6325,13300.0
2011-05-11 11:30:00,21.58,21.58,21.57,21.57,6000.0,14.6325,14.6325,14.6257,14.6257,6000.0
2011-05-11 11:35:00,21.57,21.58,21.55,21.56,8100.0,14.6257,14.6325,14.6122,14.6189,8100.0
2011-05-11 11:40:00,21.56,21.56,21.54,21.55,13900.0,14.6189,14.6189,14.6054,14.6122,13900.0
2011-05-11 11:45:00,21.56,21.56,21.52,21.53,22300.0,14.6189,14.6189,14.5918,14.5986,22300.0
2011-05-11 11:50:00,21.54,21.55,21.54,21.55,5300.0,14.6054,14.6122,14.6054,14.6122,5300.0
2011-05-11 11:55:00,21.55,21.55,21.5,21.53,17500.0,14.6122,14.6122,14.5783,14.5986,17500.0
2011-05-11 12:00:00,21.52,21.53,21.48,21.48,27200.0,14.5918,14.5986,14.5647,14.5647,27200.0
2011-05-11 12:05:00,21.48,21.48,21.44,21.45,33500.0,14.5647,14.5647,14.5376,14.5444,33500.0
2011-05-11 12:10:00,21.45,21.45,21.43,21.44,28300.0,14.5444,14.5444,14.5308,14.5376,28300.0
2011-05-11 12:15:00,21.44,21.44,21.36,21.39,72700.0,14.5376,14.5376,14.4833,14.5037,72700.0
2011-05-11 12:20:00,21.39,21.41,21.37,21.39,25000.0,14.5037,14.5172,14.4901,14.5037,25000.0
2011-05-11 12:25:00,21.39,21.42,21.39,21.4,24600.0,14.5037,14.524,14.5037,14.5104,24600.0
2011-05-11 12:30:00,21.39,21.42,21.39,21.42,18200.0,14.5037,14.524,14.5037,14.524,18200.0
2011-05-11 12:35:00,21.42,21.44,21.41,21.42,21500.0,14.524,14.5376,14.5172,14.524,21500.0
2011-05-11 12:40:00,21.42,21.43,21.4,21.41,17300.0,14.524,14.5308,14.5104,14.5172,17300.0
2011-05-11 12:45:00,21.41,21.41,21.37,21.38,27600.0,14.5172,14.5172,14.4901,14.4969,27600.0
2011-05-11 12:50:00,21.39,21.39,21.37,21.39,16200.0,14.5037,14.5037,14.4901,14.5037,16200.0
2011-05-11 12:55:00,21.39,21.4,21.38,21.4,17000.0,14.5037,14.5104,14.4969,14.5104,17000.0
2011-05-11 13:00:00,21.4,21.43,21.4,21.4,23900.0,14.5104,14.5308,14.5104,14.5104,23900.0
2011-05-11 13:05:00,21.41,21.42,21.39,21.4,7800.0,14.5172,14.524,14.5037,14.5104,7800.0
2011-05-11 13:10:00,21.4,21.4,21.38,21.4,24000.0,14.5104,14.5104,14.4969,14.5104,24000.0
2011-05-11 13:15:00,21.4,21.41,21.39,21.4,22000.0,14.5104,14.5172,14.5037,14.5104,22000.0
2011-05-11 13:20:00,21.4,21.43,21.4,21.43,9700.0,14.5104,14.5308,14.5104,14.5308,9700.0
2011-05-11 13:25:00,21.43,21.43,21.39,21.4,25200.0,14.5308,14.5308,14.5037,14.5104,25200.0
2011-05-11 13:30:00,21.4,21.41,21.38,21.39,16000.0,14.5104,14.5172,14.4969,14.5037,16000.0
2011-05-11 13:35:00,21.39,21.41,21.35,21.41,28200.0,14.5037,14.5172,14.4765,14.5172,28200.0
2011-05-11 13:40:00,21.4,21.43,21.4,21.41,14500.0,14.5104,14.5308,14.5104,14.5172,14500.0
2011-05-11 13:45:00,21.42,21.42,21.4,21.41,18600.0,14.524,14.524,14.5104,14.5172,18600.0
2011-05-11 13:50:00,21.41,21.42,21.39,21.4,11000.0,14.5172,14.524,14.5037,14.5104,11000.0
2011-05-11 13:55:00,21.41,21.41,21.39,21.39,9200.0,14.5172,14.5172,14.5037,14.5037,9200.0
2011-05-11 14:00:00,21.4,21.42,21.39,21.39,29800.0,14.5104,14.524,14.5037,14.5037,29800.0
2011-05-11 14:05:00,21.39,21.41,21.38,21.39,25700.0,14.5037,14.5172,14.4969,14.5037,25700.0
2011-05-11 14:10:00,21.39,21.39,21.36,21.36,28900.0,14.5037,14.5037,14.4833,14.4833,28900.0
2011-05-11 14:15:00,21.36,21.38,21.35,21.36,30000.0,14.4833,14.4969,14.4765,14.4833,30000.0
2011-05-11 14:20:00,21.37,21.37,21.32,21.33,26000.0,14.4901,14.4901,14.4562,14.463,26000.0
2011-05-11 14:25:00,21.32,21.36,21.32,21.34,21800.0,14.4562,14.4833,14.4562,14.4698,21800.0
2011-05-11 14:30:00,21.34,21.36,21.33,21.34,28200.0,14.4698,14.4833,14.463,14.4698,28200.0
2011-05-11 14:35:00,21.34,21.39,21.33,21.37,30200.0,14.4698,14.5037,14.463,14.4901,30200.0
2011-05-11 14:40:00,21.38,21.4,21.38,21.38,17800.0,14.4969,14.5104,14.4969,14.4969,17800.0
2011-05-11 14:45:00,21.38,21.39,21.36,21.38,37500.0,14.4969,14.5037,14.4833,14.4969,37500.0
2011-05-11 14:50:00,21.38,21.38,21.36,21.36,14200.0,14.4969,14.4969,14.4833,14.4833,14200.0
2011-05-11 14:55:00,21.36,21.38,21.35,21.36,29800.0,14.4833,14.4969,14.4765,14.4833,29800.0
2011-05-11 15:00:00,21.37,21.37,21.35,21.35,21700.0,14.4901,14.4901,14.4765,14.4765,21700.0
2011-05-11 15:05:00,21.35,21.36,21.35,21.35,12500.0,14.4765,14.4833,14.4765,14.4765,12500.0
2011-05-11 15:10:00,21.36,21.36,21.34,21.35,26800.0,14.4833,14.4833,14.4698,14.4765,26800.0
2011-05-11 15:15:00,21.36,21.39,21.36,21.39,36400.0,14.4833,14.5037,14.4833,14.5037,36400.0
2011-05-11 15:20:00,21.39,21.42,21.38,21.4,33400.0,14.5037,14.524,14.4969,14.5104,33400.0
2011-05-11 15:25:00,21.4,21.41,21.4,21.4,14600.0,14.5104,14.5172,14.5104,14.5104,14600.0
2011-05-11 15:30:00,21.4,21.41,21.37,21.38,50100.0,14.5104,14.5172,14.4901,14.4969,50100.0
2011-05-11 15:35:00,21.37,21.38,21.35,21.36,64800.0,14.4901,14.4969,14.4765,14.4833,64800.0
2011-05-11 15:40:00,21.37,21.38,21.35,21.36,62600.0,14.4901,14.4969,14.4765,14.4833,62600.0
2011-05-11 15:45:00,21.36,21.37,21.34,21.37,102400.0,14.4833,14.4901,14.4698,14.4901,102400.0
2011-05-11 15:50:00,21.37,21.4,21.36,21.39,75400.0,14.4901,14.5104,14.4833,14.5037,75400.0
2011-05-11 15:55:00,21.4,21.42,21.39,21.39,156800.0,14.5104,14.524,14.5037,14.5037,156800.0
2011-05-12 09:30:00,21.37,21.43,21.28,21.32,95200.0,14.4901,14.5308,14.4291,14.4562,95200.0
2011-05-12 09:35:00,21.32,21.32,21.29,21.3,24100.0,14.4562,14.4562,14.4359,14.4426,24100.0
2011-05-12 09:40:00,21.29,21.31,21.28,21.3,27500.0,14.4359,14.4494,14.4291,14.4426,27500.0
2011-05-12 09:45:00,21.28,21.31,21.27,21.31,35100.0,14.4291,14.4494,14.4223,14.4494,35100.0
2011-05-12 09:50:00,21.3,21.32,21.29,21.3,25800.0,14.4426,14.4562,14.4359,14.4426,25800.0
2011-05-12 09:55:00,21.3,21.31,21.28,21.3,19200.0,14.4426,14.4494,14.4291,14.4426,19200.0
2011-05-12 10:00:00,21.31,21.31,21.27,21.29,39500.0,14.4494,14.4494,14.4223,14.4359,39500.0
2011-05-12 10:05:00,21.29,21.34,21.27,21.34,114000.0,14.4359,14.4698,14.4223,14.4698,114000.0
2011-05-12 10:10:00,21.34,21.34,21.32,21.32,47400.0,14.4698,14.4698,14.4562,14.4562,47400.0
2011-05-12 10:15:00,21.33,21.33,21.3,21.31,65100.0,14.463,14.463,14.4426,14.4494,65100.0
2011-05-12 10:20:00,21.3,21.32,21.28,21.3,72400.0,14.4426,14.4562,14.4291,14.4426,72400.0
2011-05-12 10:25:00,21.3,21.34,21.3,21.31,41700.0,14.4426,14.4698,14.4426,14.4494,41700.0
2011-05-12 10:30:00,21.32,21.34,21.31,21.31,24500.0,14.4562,14.4698,14.4494,14.4494,24500.0
2011-05-12 10:35:00,21.32,21.32,21.29,21.3,39000.0,14.4562,14.4562,14.4359,14.4426,39000.0
2011-05-12 10:40:00,21.3,21.32,21.3,21.31,23700.0,14.4426,14.4562,14.4426,14.4494,23700.0
2011-05-12 10:45:00,21.31,21.32,21.29,21.31,19800.0,14.4494,14.4562,14.4359,14.4494,19800.0
2011-05-12 10:50:00,21.31,21.31,21.29,21.3,21000.0,14.4494,14.4494,14.4359,14.4426,21000.0
2011-05-12 10:55:00,21.3,21.31,21.28,21.28,26200.0,14.4426,14.4494,14.4291,14.4291,26200.0
2011-05-12 11:00:00,21.29,21.32,21.28,21.32,22500.0,14.4359,14.4562,14.4291,14.4562,22500.0
2011-05-12 11:05:00,21.32,21.33,21.31,21.31,21700.0,14.4562,14.463,14.4494,14.4494,21700.0
2011-05-12 11:10:00,21.31,21.33,21.31,21.32,46700.0,14.4494,14.463,14.4494,14.4562,46700.0
2011-05-12 11:15:00,21.32,21.33,21.32,21.32,15000.0,14.4562,14.463,14.4562,14.4562,15000.0
2011-05-12 11:20:00,21.33,21.35,21.32,21.34,62600.0,14.463,14.4765,14.4562,14.4698,62600.0
2011-05-12 11:25:00,21.35,21.36,21.34,21.35,36400.0,14.4765,14.4833,14.4698,14.4765,36400.0
2011-05-12 11:30:00,21.36,21.36,21.35,21.35,43400.0,14.4833,14.4833,14.4765,14.4765,43400.0
2011-05-12 11:35:00,21.35,21.36,21.34,21.34,37100.0,14.4765,14.4833,14.4698,14.4698,37100.0
2011-05-12 11:40:00,21.35,21.36,21.34,21.34,42000.0,14.4765,14.4833,14.4698,14.4698,42000.0
2011-05-12 11:45:00,21.34,21.35,21.34,21.35,15100.0,14.4698,14.4765,14.4698,14.4765,15100.0
2011-05-12 11:50:00,21.35,21.36,21.34,21.35,11600.0,14.4765,14.4833,14.4698,14.4765,11600.0
2011-05-12 11:55:00,21.35,21.36,21.34,21.34,22600.0,14.4765,14.4833,14.4698,14.4698,22600.0
2011-05-12 12:00:00,21.34,21.35,21.33,21.34,26700.0,14.4698,14.4765,14.463,14.4698,26700.0
2011-05-12 12:05:00,21.33,21.34,21.33,21.34,3400.0,14.463,14.4698,14.463,14.4698,3400.0
2011-05-12 12:10:00,21.34,21.34,21.33,21.33,8300.0,14.4698,14.4698,14.463,14.463,8300.0
2011-05-12 12:15:00,21.33,21.34,21.32,21.32,12800.0,14.463,14.4698,14.4562,14.4562,12800.0
2011-05-12 12:20:00,21.33,21.33,21.32,21.33,22300.0,14.463,14.463,14.4562,14.463,22300.0
2011-05-12 12:25:00,21.33,21.35,21.33,21.34,15700.0,14.463,14.4765,14.463,14.4698,15700.0
2011-05-12 12:30:00,21.35,21.35,21.34,21.34,18700.0,14.4765,14.4765,14.4698,14.4698,18700.0
2011-05-12 12:35:00,21.35,21.35,21.34,21.34,5900.0,14.4765,14.4765,14.4698,14.4698,5900.0
2011-05-12 12:40:00,21.35,21.35,21.31,21.31,33900.0,14.4765,14.4765,14.4494,14.4494,33900.0
2011-05-12 12:45:00,21.31,21.32,21.31,21.31,2600.0,14.4494,14.4562,14.4494,14.4494,2600.0
2011-05-12 12:50:00,21.32,21.33,21.31,21.32,30800.0,14.4562,14.463,14.4494,14.4562,30800.0
2011-05-12 12:55:00,21.33,21.37,21.32,21.37,24200.0,14.463,14.4901,14.4562,14.4901,24200.0
2011-05-12 13:00:00,21.37,21.43,21.37,21.43,34800.0,14.4901,14.5308,14.4901,14.5308,34800.0
2011-05-12 13:05:00,21.43,21.43,21.4,21.41,24400.0,14.5308,14.5308,14.5104,14.5172,24400.0
2011-05-12 13:10:00,21.41,21.44,21.41,21.44,12800.0,14.5172,14.5376,14.5172,14.5376,12800.0
2011-05-12 13:15:00,21.44,21.46,21.43,21.46,22400.0,14.5376,14.5511,14.5308,14.5511,22400.0
2011-05-12 13:20:00,21.46,21.5,21.46,21.49,20600.0,14.5511,14.5783,14.5511,14.5715,20600.0
2011-05-12 13:25:00,21.49,21.49,21.47,21.47,19000.0,14.5715,14.5715,14.5579,14.5579,19000.0
2011-05-12 13:30:00,21.48,21.48,21.45,21.45,16100.0,14.5647,14.5647,14.5444,14.5444,16100.0
2011-05-12 13:35:00,21.46,21.48,21.45,21.46,26700.0,14.5511,14.5647,14.5444,14.5511,26700.0
2011-05-12 13:40:00,21.46,21.46,21.44,21.46,20700.0,14.5511,14.5511,14.5376,14.5511,20700.0
2011-05-12 13:45:00,21.45,21.46,21.44,21.44,22800.0,14.5444,14.5511,14.5376,14.5376,22800.0
2011-05-12 13:50:00,21.44,21.45,21.42,21.43,50500.0,14.5376,14.5444,14.524,14.5308,50500.0
2011-05-12 13:55:00,21.44,21.44,21.41,21.41,7200.0,14.5376,14.5376,14.5172,14.5172,7200.0
2011-05-12 14:00:00,21.42,21.44,21.42,21.44,21400.0,14.524,14.5376,14.524,14.5376,21400.0
2011-05-12 14:05:00,21.44,21.45,21.42,21.42,51400.0,14.5376,14.5444,14.524,14.524,51400.0
2011-05-12 14:10:00,21.42,21.44,21.42,21.42,16300.0,14.524,14.5376,14.524,14.524,16300.0
2011-05-12 14:15:00,21.43,21.43,21.42,21.42,18100.0,14.5308,14.5308,14.524,14.524,18100.0
2011-05-12 14:20:00,21.43,21.43,21.41,21.41,21800.0,14.5308,14.5308,14.5172,14.5172,21800.0
2011-05-12 14:25:00,21.42,21.43,21.41,21.43,67800.0,14.524,14.5308,14.5172,14.5308,67800.0
2011-05-12 14:30:00,21.43,21.43,21.41,21.42,25100.0,14.5308,14.5308,14.5172,14.524,25100.0
2011-05-12 14:35:00,21.42,21.43,21.41,21.41,22900.0,14.524,14.5308,14.5172,14.5172,22900.0
2011-05-12 14:40:00,21.41,21.42,21.4,21.41,37700.0,14.5172,14.524,14.5104,14.5172,37700.0
2011-05-12 14:45:00,21.4,21.41,21.39,21.41,83000.0,14.5104,14.5172,14.5037,14.5172,83000.0
2011-05-12 14:50:00,21.4,21.42,21.39,21.39,26400.0,14.5104,14.524,14.5037,14.5037,26400.0
2011-05-12 14:55:00,21.4,21.41,21.39,21.4,22500.0,14.5104,14.5172,14.5037,14.5104,22500.0
2011-05-12 15:00:00,21.4,21.41,21.38,21.39,34200.0,14.5104,14.5172,14.4969,14.5037,34200.0
2011-05-12 15:05:00,21.38,21.42,21.38,21.42,27400.0,14.4969,14.524,14.4969,14.524,27400.0
2011-05-12 15:10:00,21.41,21.42,21.41,21.42,14300.0,14.5172,14.524,14.5172,14.524,14300.0
2011-05-12 15:15:00,21.42,21.45,21.41,21.45,30500.0,14.524,14.5444,14.5172,14.5444,30500.0
2011-05-12 15:20:00,21.45,21.45,21.41,21.43,59100.0,14.5444,14.5444,14.5172,14.5308,59100.0
2011-05-12 15:25:00,21.42,21.44,21.41,21.43,32200.0,14.524,14.5376,14.5172,14.5308,32200.0
2011-05-12 15:30:00,21.44,21.44,21.43,21.44,41400.0,14.5376,14.5376,14.5308,14.5376,41400.0
2011-05-12 15:35:00,21.44,21.45,21.43,21.45,137100.0,14.5376,14.5444,14.5308,14.5444,137100.0
2011-05-12 15:40:00,21.45,21.46,21.44,21.46,83400.0,14.5444,14.5511,14.5376,14.5511,83400.0
2011-05-12 15:45:00,21.46,21.49,21.45,21.49,72400.0,14.5511,14.5715,14.5444,14.5715,72400.0
2011-05-12 15:50:00,21.49,21.52,21.49,21.51,174900.0,14.5715,14.5918,14.5715,14.585,174900.0
2011-05-12 15:55:00,21.51,21.51,21.48,21.5,188500.0,14.585,14.585,14.5647,14.5783,188500.0
2011-05-13 09:30:00,21.51,21.52,21.45,21.45,21300.0,14.585,14.5918,14.5444,14.5444,21300.0
2011-05-13 09:35:00,21.46,21.46,21.42,21.44,18000.0,14.5511,14.5511,14.524,14.5376,18000.0
2011-05-13 09:40:00,21.44,21.44,21.39,21.4,25500.0,14.5376,14.5376,14.5037,14.5104,25500.0
2011-05-13 09:45:00,21.4,21.41,21.36,21.36,36900.0,14.5104,14.5172,14.4833,14.4833,36900.0
2011-05-13 09:50:00,21.36,21.37,21.34,21.37,27400.0,14.4833,14.4901,14.4698,14.4901,27400.0
2011-05-13 09:55:00,21.37,21.38,21.35,21.35,19200.0,14.4901,14.4969,14.4765,14.4765,19200.0
2011-05-13 10:00:00,21.35,21.36,21.26,21.27,56800.0,14.4765,14.4833,14.4155,14.4223,56800.0
2011-05-13 10:05:00,21.27,21.29,21.25,21.26,29200.0,14.4223,14.4359,14.4087,14.4155,29200.0
2011-05-13 10:10:00,21.27,21.27,21.22,21.25,57600.0,14.4223,14.4223,14.3884,14.4087,57600.0
2011-05-13 10:15:00,21.26,21.29,21.26,21.29,72100.0,14.4155,14.4359,14.4155,14.4359,72100.0
2011-05-13 10:20:00,21.29,21.29,21.25,21.26,44100.0,14.4359,14.4359,14.4087,14.4155,44100.0
2011-05-13 10:25:00,21.26,21.29,21.25,21.28,24800.0,14.4155,14.4359,14.4087,14.4291,24800.0
2011-05-13 10:30:00,21.28,21.32,21.27,21.32,18200.0,14.4291,14.4562,14.4223,14.4562,18200.0
2011-05-13 10:35:00,21.32,21.33,21.3,21.32,19100.0,14.4562,14.463,14.4426,14.4562,19100.0
2011-05-13 10:40:00,21.32,21.35,21.32,21.34,20200.0,14.4562,14.4765,14.4562,14.4698,20200.0
2011-05-13 10:45:00,21.33,21.33,21.29,21.31,15400.0,14.463,14.463,14.4359,14.4494,15400.0
2011-05-13 10:50:00,21.3,21.31,21.29,21.31,9000.0,14.4426,14.4494,14.4359,14.4494,9000.0
2011-05-13 10:55:00,21.3,21.31,21.27,21.27,79700.0,14.4426,14.4494,14.4223,14.4223,79700.0
2011-05-13 11:00:00,21.27,21.28,21.23,21.23,28800.0,14.4223,14.4291,14.3952,14.3952,28800.0
2011-05-13 11:05:00,21.23,21.24,21.18,21.21,62800.0,14.3952,14.402,14.3613,14.3816,62800.0
2011-05-13 11:10:00,21.2,21.21,21.17,21.21,30400.0,14.3748,14.3816,14.3545,14.3816,30400.0
2011-05-13 11:15:00,21.2,21.24,21.2,21.21,23300.0,14.3748,14.402,14.3748,14.3816,23300.0
2011-05-13 11:20:00,21.21,21.22,21.18,21.2,38200.0,14.3816,14.3884,14.3613,14.3748,38200.0
2011-05-13 11:25:00,21.2,21.21,21.19,21.2,28900.0,14.3748,14.3816,14.3681,14.3748,28900.0
2011-05-13 11:30:00,21.2,21.23,21.19,21.23,17000.0,14.3748,14.3952,14.3681,14.3952,17000.0
2011-05-13 11:35:00,21.23,21.26,21.23,21.23,18800.0,14.3952,14.4155,14.3952,14.3952,18800.0
2011-05-13 11:40:00,21.23,21.25,21.22,21.23,21200.0,14.3952,14.4087,14.3884,14.3952,21200.0
2011-05-13 11:45:00,21.23,21.25,21.21,21.23,40300.0,14.3952,14.4087,14.3816,14.3952,40300.0
2011-05-13 11:50:00,21.22,21.24,21.21,21.21,14400.0,14.3884,14.402,14.3816,14.3816,14400.0
2011-05-13 11:55:00,21.22,21.23,21.19,21.2,32600.0,14.3884,14.3952,14.3681,14.3748,32600.0
2011-05-13 12:00:00,21.2,21.23,21.19,21.2,36600.0,14.3748,14.3952,14.3681,14.3748,36600.0
2011-05-13 12:05:00,21.2,21.21,21.15,21.15,35500.0,14.3748,14.3816,14.3409,14.3409,35500.0
2011-05-13 12:10:00,21.15,21.18,21.12,21.12,52200.0,14.3409,14.3613,14.3206,14.3206,52200.0
2011-05-13 12:15:00,21.12,21.16,21.12,21.15,34000.0,14.3206,14.3477,14.3206,14.3409,34000.0
2011-05-13 12:20:00,21.15,21.16,21.12,21.13,84200.0,14.3409,14.3477,14.3206,14.3274,84200.0
2011-05-13 12:25:00,21.12,21.15,21.11,21.15,35000.0,14.3206,14.3409,14.3138,14.3409,35000.0
2011-05-13 12:30:00,21.14,21.18,21.14,21.17,23800.0,14.3342,14.3613,14.3342,14.3545,23800.0
2011-05-13 12:35:00,21.16,21.18,21.14,21.14,48100.0,14.3477,14.3613,14.3342,14.3342,48100.0
2011-05-13 12:40:00,21.14,21.16,21.14,21.16,14000.0,14.3342,14.3477,14.3342,14.3477,14000.0
2011-05-13 12:45:00,21.15,21.17,21.14,21.16,13200.0,14.3409,14.3545,14.3342,14.3477,13200.0
2011-05-13 12:50:00,21.17,21.18,21.15,21.17,26700.0,14.3545,14.3613,14.3409,14.3545,26700.0
2011-05-13 12:55:00,21.17,21.17,21.13,21.14,24400.0,14.3545,14.3545,14.3274,14.3342,24400.0
2011-05-13 13:00:00,21.15,21.17,21.14,21.15,27100.0,14.3409,14.3545,14.3342,14.3409,27100.0
2011-05-13 13:05:00,21.16,21.16,21.12,21.15,19300.0,14.3477,14.3477,14.3206,14.3409,19300.0
2011-05-13 13:10:00,21.15,21.16,21.14,21.15,20200.0,14.3409,14.3477,14.3342,14.3409,20200.0
2011-05-13 13:15:00,21.15,21.16,21.15,21.15,7200.0,14.3409,14.3477,14.3409,14.3409,7200.0
2011-05-13 13:20:00,21.15,21.17,21.15,21.15,21800.0,14.3409,14.3545,14.3409,14.3409,21800.0
2011-05-13 13:25:00,21.16,21.16,21.12,21.12,30800.0,14.3477,14.3477,14.3206,14.3206,30800.0
2011-05-13 13:30:00,21.13,21.13,21.11,21.12,32300.0,14.3274,14.3274,14.3138,14.3206,32300.0
2011-05-13 13:35:00,21.12,21.12,21.1,21.1,23900.0,14.3206,14.3206,14.307,14.307,23900.0
2011-05-13 13:40:00,21.1,21.1,21.09,21.09,29000.0,14.307,14.307,14.3003,14.3003,29000.0
2011-05-13 13:45:00,21.1,21.1,21.09,21.1,15600.0,14.307,14.307,14.3003,14.307,15600.0
2011-05-13 13:50:00,21.1,21.11,21.09,21.09,14800.0,14.307,14.3138,14.3003,14.3003,14800.0
2011-05-13 13:55:00,21.1,21.1,21.09,21.1,18900.0,14.307,14.307,14.3003,14.307,18900.0
2011-05-13 14:00:00,21.1,21.12,21.1,21.11,50300.0,14.307,14.3206,14.307,14.3138,50300.0
2011-05-13 14:05:00,21.11,21.12,21.1,21.12,15800.0,14.3138,14.3206,14.307,14.3206,15800.0
2011-05-13 14:10:00,21.12,21.13,21.11,21.13,9900.0,14.3206,14.3274,14.3138,14.3274,9900.0
2011-05-13 14:15:00,21.13,21.14,21.12,21.14,19700.0,14.3274,14.3342,14.3206,14.3342,19700.0
2011-05-13 14:20:00,21.14,21.18,21.14,21.16,21600.0,14.3342,14.3613,14.3342,14.3477,21600.0
2011-05-13 14:25:00,21.17,21.17,21.16,21.17,12800.0,14.3545,14.3545,14.3477,14.3545,12800.0
2011-05-13 14:30:00,21.17,21.18,21.16,21.17,25400.0,14.3545,14.3613,14.3477,14.3545,25400.0
2011-05-13 14:35:00,21.16,21.16,21.15,21.16,11200.0,14.3477,14.3477,14.3409,14.3477,11200.0
2011-05-13 14:40:00,21.16,21.16,21.15,21.16,5800.0,14.3477,14.3477,14.3409,14.3477,5800.0
2011-05-13 14:45:00,21.15,21.18,21.15,21.18,23600.0,14.3409,14.3613,14.3409,14.3613,23600.0
2011-05-13 14:50:00,21.18,21.18,21.17,21.18,14200.0,14.3613,14.3613,14.3545,14.3613,14200.0
2011-05-13 14:55:00,21.17,21.18,21.14,21.14,31400.0,14.3545,14.3613,14.3342,14.3342,31400.0
2011-05-13 15:00:00,21.15,21.15,21.13,21.14,19700.0,14.3409,14.3409,14.3274,14.3342,19700.0
2011-05-13 15:05:00,21.13,21.16,21.13,21.16,26900.0,14.3274,14.3477,14.3274,14.3477,26900.0
2011-05-13 15:10:00,21.16,21.17,21.15,21.17,13700.0,14.3477,14.3545,14.3409,14.3545,13700.0
2011-05-13 15:15:00,21.17,21.17,21.14,21.14,24800.0,14.3545,14.3545,14.3342,14.3342,24800.0
2011-05-13 15:20:00,21.14,21.15,21.13,21.15,15300.0,14.3342,14.3409,14.3274,14.3409,15300.0
2011-05-13 15:25:00,21.14,21.15,21.12,21.12,26700.0,14.3342,14.3409,14.3206,14.3206,26700.0
2011-05-13 15:30:00,21.13,21.17,21.13,21.17,36300.0,14.3274,14.3545,14.3274,14.3545,36300.0
2011-05-13 15:35:00,21.17,21.2,21.16,21.17,65400.0,14.3545,14.3748,14.3477,14.3545,65400.0
2011-05-13 15:40:00,21.17,21.17,21.15,21.17,70700.0,14.3545,14.3545,14.3409,14.3545,70700.0
2011-05-13 15:45:00,21.16,21.17,21.13,21.14,83300.0,14.3477,14.3545,14.3274,14.3342,83300.0
2011-05-13 15:50:00,21.14,21.14,21.12,21.14,94600.0,14.3342,14.3342,14.3206,14.3342,94600.0
2011-05-13 15:55:00,21.14,21.16,21.14,21.15,126100.0,14.3342,14.3477,14.3342,14.3409,126100.0
2011-05-16 09:30:00,21.12,21.16,21.09,21.13,16500.0,14.3206,14.3477,14.3003,14.3274,16500.0
2011-05-16 09:35:00,21.13,21.19,21.11,21.17,10700.0,14.3274,14.3681,14.3138,14.3545,10700.0
2011-05-16 09:40:00,21.17,21.18,21.13,21.14,18800.0,14.3545,14.3613,14.3274,14.3342,18800.0
2011-05-16 09:45:00,21.14,21.14,21.1,21.11,14500.0,14.3342,14.3342,14.307,14.3138,14500.0
2011-05-16 09:50:00,21.11,21.17,21.11,21.17,18100.0,14.3138,14.3545,14.3138,14.3545,18100.0
2011-05-16 09:55:00,21.17,21.19,21.17,21.19,11500.0,14.3545,14.3681,14.3545,14.3681,11500.0
2011-05-16 10:00:00,21.2,21.28,21.19,21.28,49200.0,14.3748,14.4291,14.3681,14.4291,49200.0
2011-05-16 10:05:00,21.28,21.32,21.27,21.27,54400.0,14.4291,14.4562,14.4223,14.4223,54400.0
2011-05-16 10:10:00,21.27,21.28,21.25,21.25,25500.0,14.4223,14.4291,14.4087,14.4087,25500.0
2011-05-16 10:15:00,21.25,21.3,21.24,21.29,44500.0,14.4087,14.4426,14.402,14.4359,44500.0
2011-05-16 10:20:00,21.3,21.3,21.27,21.27,35000.0,14.4426,14.4426,14.4223,14.4223,35000.0
2011-05-16 10:25:00,21.27,21.29,21.21,21.21,56300.0,14.4223,14.4359,14.3816,14.3816,56300.0
2011-05-16 10:30:00,21.21,21.22,21.21,21.22,9900.0,14.3816,14.3884,14.3816,14.3884,9900.0
2011-05-16 10:35:00,21.22,21.25,21.21,21.24,26800.0,14.3884,14.4087,14.3816,14.402,26800.0
2011-05-16 10:40:00,21.25,21.28,21.25,21.28,15600.0,14.4087,14.4291,14.4087,14.4291,15600.0
2011-05-16 10:45:00,21.28,21.29,21.24,21.24,23100.0,14.4291,14.4359,14.402,14.402,23100.0
2011-05-16 10:50:00,21.24,21.26,21.22,21.26,46900.0,14.402,14.4155,14.3884,14.4155,46900.0
2011-05-16 10:55:00,21.26,21.27,21.25,21.27,4900.0,14.4155,14.4223,14.4087,14.4223,4900.0
2011-05-16 11:00:00,21.27,21.29,21.26,21.29,20000.0,14.4223,14.4359,14.4155,14.4359,20000.0
2011-05-16 11:05:00,21.3,21.3,21.29,21.3,4000.0,14.4426,14.4426,14.4359,14.4426,4000.0
2011-05-16 11:10:00,21.3,21.32,21.29,21.32,14700.0,14.4426,14.4562,14.4359,14.4562,14700.0
2011-05-16 11:15:00,21.32,21.33,21.31,21.31,14500.0,14.4562,14.463,14.4494,14.4494,14500.0
2011-05-16 11:20:00,21.32,21.32,21.29,21.29,11400.0,14.4562,14.4562,14.4359,14.4359,11400.0
2011-05-16 11:25:00,21.29,21.29,21.26,21.28,13800.0,14.4359,14.4359,14.4155,14.4291,13800.0
2011-05-16 11:30:00,21.28,21.28,21.27,21.28,3500.0,14.4291,14.4291,14.4223,14.4291,3500.0
2011-05-16 11:35:00,21.27,21.31,21.27,21.31,14400.0,14.4223,14.4494,14.4223,14.4494,14400.0
2011-05-16 11:40:00,21.31,21.31,21.25,21.25,44500.0,14.4494,14.4494,14.4087,14.4087,44500.0
2011-05-16 11:45:00,21.26,21.26,21.24,21.25,14900.0,14.4155,14.4155,14.402,14.4087,14900.0
2011-05-16 11:50:00,21.24,21.26,21.24,21.25,35100.0,14.402,14.4155,14.402,14.4087,35100.0
2011-05-16 11:55:00,21.26,21.26,21.25,21.26,3900.0,14.4155,14.4155,14.4087,14.4155,3900.0
2011-05-16 12:00:00,21.26,21.26,21.23,21.23,21900.0,14.4155,14.4155,14.3952,14.3952,21900.0
2011-05-16 12:05:00,21.23,21.25,21.23,21.25,10600.0,14.3952,14.4087,14.3952,14.4087,10600.0
2011-05-16 12:10:00,21.25,21.25,21.23,21.24,10500.0,14.4087,14.4087,14.3952,14.402,10500.0
2011-05-16 12:15:00,21.24,21.26,21.22,21.26,20600.0,14.402,14.4155,14.3884,14.4155,20600.0
2011-05-16 12:20:00,21.26,21.27,21.25,21.27,6100.0,14.4155,14.4223,14.4087,14.4223,6100.0
2011-05-16 12:25:00,21.27,21.27,21.26,21.27,1600.0,14.4223,14.4223,14.4155,14.4223,1600.0
2011-05-16 12:30:00,21.27,21.28,21.27,21.28,9700.0,14.4223,14.4291,14.4223,14.4291,9700.0
2011-05-16 12:35:00,21.27,21.28,21.26,21.26,12800.0,14.4223,14.4291,14.4155,14.4155,12800.0
2011-05-16 12:40:00,21.26,21.27,21.25,21.25,14500.0,14.4155,14.4223,14.4087,14.4087,14500.0
2011-05-16 12:45:00,21.24,21.24,21.21,21.24,21700.0,14.402,14.402,14.3816,14.402,21700.0
2011-05-16 12:50:00,21.24,21.24,21.2,21.22,18200.0,14.402,14.402,14.3748,14.3884,18200.0
2011-05-16 12:55:00,21.21,21.22,21.19,21.2,31500.0,14.3816,14.3884,14.3681,14.3748,31500.0
2011-05-16 13:00:00,21.2,21.2,21.18,21.19,23900.0,14.3748,14.3748,14.3613,14.3681,23900.0
2011-05-16 13:05:00,21.19,21.19,21.16,21.16,39000.0,14.3681,14.3681,14.3477,14.3477,39000.0
2011-05-16 13:10:00,21.16,21.19,21.14,21.19,34800.0,14.3477,14.3681,14.3342,14.3681,34800.0
2011-05-16 13:15:00,21.18,21.21,21.17,21.21,16900.0,14.3613,14.3816,14.3545,14.3816,16900.0
2011-05-16 13:20:00,21.2,21.2,21.18,21.19,10800.0,14.3748,14.3748,14.3613,14.3681,10800.0
2011-05-16 13:25:00,21.18,21.19,21.18,21.19,2900.0,14.3613,14.3681,14.3613,14.3681,2900.0
2011-05-16 13:30:00,21.19,21.21,21.18,21.18,43800.0,14.3681,14.3816,14.3613,14.3613,43800.0
2011-05-16 13:35:00,21.19,21.2,21.18,21.19,20000.0,14.3681,14.3748,14.3613,14.3681,20000.0
2011-05-16 13:40:00,21.19,21.21,21.19,21.21,9600.0,14.3681,14.3816,14.3681,14.3816,9600.0
2011-05-16 13:45:00,21.21,21.22,21.2,21.22,13300.0,14.3816,14.3884,14.3748,14.3884,13300.0
2011-05-16 13:50:00,21.22,21.25,21.21,21.22,97600.0,14.3884,14.4087,14.3816,14.3884,97600.0
2011-05-16 13:55:00,21.21,21.24,21.21,21.24,77200.0,14.3816,14.402,14.3816,14.402,77200.0
2011-05-16 14:00:00,21.23,21.25,21.23,21.25,11600.0,14.3952,14.4087,14.3952,14.4087,11600.0
2011-05-16 14:05:00,21.24,21.27,21.24,21.26,13900.0,14.402,14.4223,14.402,14.4155,13900.0
2011-05-16 14:10:00,21.27,21.27,21.26,21.26,7500.0,14.4223,14.4223,14.4155,14.4155,7500.0
2011-05-16 14:15:00,21.26,21.27,21.26,21.27,3800.0,14.4155,14.4223,14.4155,14.4223,3800.0
2011-05-16 14:20:00,21.26,21.27,21.23,21.25,27700.0,14.4155,14.4223,14.3952,14.4087,27700.0
2011-05-16 14:25:00,21.25,21.26,21.24,21.25,26500.0,14.4087,14.4155,14.402,14.4087,26500.0
2011-05-16 14:30:00,21.25,21.26,21.24,21.24,22300.0,14.4087,14.4155,14.402,14.402,22300.0
2011-05-16 14:35:00,21.25,21.25,21.22,21.22,24600.0,14.4087,14.4087,14.3884,14.3884,24600.0
2011-05-16 14:40:00,21.23,21.25,21.21,21.24,52300.0,14.3952,14.4087,14.3816,14.402,52300.0
2011-05-16 14:45:00,21.24,21.25,21.24,21.25,5700.0,14.402,14.4087,14.402,14.4087,5700.0
2011-05-16 14:50:00,21.25,21.25,21.22,21.22,36800.0,14.4087,14.4087,14.3884,14.3884,36800.0
2011-05-16 14:55:00,21.22,21.25,21.22,21.24,20500.0,14.3884,14.4087,14.3884,14.402,20500.0
2011-05-16 15:00:00,21.23,21.26,21.23,21.26,16000.0,14.3952,14.4155,14.3952,14.4155,16000.0
2011-05-16 15:05:00,21.26,21.27,21.26,21.26,10500.0,14.4155,14.4223,14.4155,14.4155,10500.0
2011-05-16 15:10:00,21.26,21.27,21.23,21.24,40700.0,14.4155,14.4223,14.3952,14.402,40700.0
2011-05-16 15:15:00,21.24,21.24,21.22,21.23,31600.0,14.402,14.402,14.3884,14.3952,31600.0
2011-05-16 15:20:00,21.24,21.24,21.21,21.21,63400.0,14.402,14.402,14.3816,14.3816,63400.0
2011-05-16 15:25:00,21.21,21.24,21.21,21.22,46200.0,14.3816,14.402,14.3816,14.3884,46200.0
2011-05-16 15:30:00,21.22,21.23,21.21,21.22,16100.0,14.3884,14.3952,14.3816,14.3884,16100.0
2011-05-16 15:35:00,21.22,21.23,21.2,21.21,23800.0,14.3884,14.3952,14.3748,14.3816,23800.0
2011-05-16 15:40:00,21.21,21.21,21.17,21.18,30100.0,14.3816,14.3816,14.3545,14.3613,30100.0
2011-05-16 15:45:00,21.18,21.19,21.16,21.19,53600.0,14.3613,14.3681,14.3477,14.3681,53600.0
2011-05-16 15:50:00,21.19,21.22,21.18,21.22,47400.0,14.3681,14.3884,14.3613,14.3884,47400.0
2011-05-16 15:55:00,21.22,21.22,21.2,21.2,165300.0,14.3884,14.3884,14.3748,14.3748,165300.0
2011-05-17 09:30:00,21.14,21.17,21.07,21.17,38300.0,14.3342,14.3545,14.2867,14.3545,38300.0
2011-05-17 09:35:00,21.15,21.19,21.14,21.15,16200.0,14.3409,14.3681,14.3342,14.3409,16200.0
2011-05-17 09:40:00,21.15,21.2,21.15,21.19,21300.0,14.3409,14.3748,14.3409,14.3681,21300.0
2011-05-17 09:45:00,21.19,21.2,21.15,21.15,20500.0,14.3681,14.3748,14.3409,14.3409,20500.0
2011-05-17 09:50:00,21.16,21.17,21.15,21.16,8600.0,14.3477,14.3545,14.3409,14.3477,8600.0
2011-05-17 09:55:00,21.17,21.19,21.16,21.18,13600.0,14.3545,14.3681,14.3477,14.3613,13600.0
2011-05-17 10:00:00,21.18,21.19,21.15,21.15,57100.0,14.3613,14.3681,14.3409,14.3409,57100.0
2011-05-17 10:05:00,21.15,21.16,21.13,21.15,18400.0,14.3409,14.3477,14.3274,14.3409,18400.0
2011-05-17 10:10:00,21.15,21.17,21.15,21.15,15900.0,14.3409,14.3545,14.3409,14.3409,15900.0
2011-05-17 10:15:00,21.16,21.2,21.16,21.16,37000.0,14.3477,14.3748,14.3477,14.3477,37000.0
2011-05-17 10:20:00,21.16,21.18,21.16,21.17,8900.0,14.3477,14.3613,14.3477,14.3545,8900.0
2011-05-17 10:25:00,21.18,21.23,21.17,21.22,41000.0,14.3613,14.3952,14.3545,14.3884,41000.0
2011-05-17 10:30:00,21.21,21.22,21.17,21.17,24800.0,14.3816,14.3884,14.3545,14.3545,24800.0
2011-05-17 10:35:00,21.17,21.21,21.17,21.2,19200.0,14.3545,14.3816,14.3545,14.3748,19200.0
2011-05-17 10:40:00,21.21,21.23,21.2,21.23,11600.0,14.3816,14.3952,14.3748,14.3952,11600.0
2011-05-17 10:45:00,21.23,21.23,21.17,21.17,14700.0,14.3952,14.3952,14.3545,14.3545,14700.0
2011-05-17 10:50:00,21.18,21.19,21.16,21.19,17600.0,14.3613,14.3681,14.3477,14.3681,17600.0
2011-05-17 10:55:00,21.19,21.22,21.19,21.21,16100.0,14.3681,14.3884,14.3681,14.3816,16100.0
2011-05-17 11:00:00,21.21,21.21,21.17,21.19,26400.0,14.3816,14.3816,14.3545,14.3681,26400.0
2011-05-17 11:05:00,21.19,21.19,21.13,21.15,23600.0,14.3681,14.3681,14.3274,14.3409,23600.0
2011-05-17 11:10:00,21.15,21.15,21.13,21.15,27000.0,14.3409,14.3409,14.3274,14.3409,27000.0
2011-05-17 11:15:00,21.16,21.16,21.12,21.14,21100.0,14.3477,14.3477,14.3206,14.3342,21100.0
2011-05-17 11:20:00,21.15,21.17,21.14,21.17,4800.0,14.3409,14.3545,14.3342,14.3545,4800.0
2011-05-17 11:25:00,21.16,21.17,21.12,21.14,17300.0,14.3477,14.3545,14.3206,14.3342,17300.0
2011-05-17 11:30:00,21.15,21.17,21.1,21.12,27700.0,14.3409,14.3545,14.307,14.3206,27700.0
2011-05-17 11:35:00,21.12,21.12,21.07,21.08,32500.0,14.3206,14.3206,14.2867,14.2935,32500.0
2011-05-17 11:40:00,21.08,21.11,21.08,21.1,8800.0,14.2935,14.3138,14.2935,14.307,8800.0
2011-05-17 11:45:00,21.1,21.15,21.1,21.15,13400.0,14.307,14.3409,14.307,14.3409,13400.0
2011-05-17 11:50:00,21.15,21.15,21.11,21.11,16400.0,14.3409,14.3409,14.3138,14.3138,16400.0
2011-05-17 11:55:00,21.12,21.13,21.1,21.1,12700.0,14.3206,14.3274,14.307,14.307,12700.0
2011-05-17 12:00:00,21.11,21.13,21.1,21.13,12700.0,14.3138,14.3274,14.307,14.3274,12700.0
2011-05-17 12:05:00,21.13,21.13,21.1,21.1,5700.0,14.3274,14.3274,14.307,14.307,5700.0
2011-05-17 12:10:00,21.11,21.13,21.1,21.12,7100.0,14.3138,14.3274,14.307,14.3206,7100.0
2011-05-17 12:15:00,21.13,21.14,21.12,21.13,9500.0,14.3274,14.3342,14.3206,14.3274,9500.0
2011-05-17 12:20:00,21.13,21.14,21.13,21.14,4100.0,14.3274,14.3342,14.3274,14.3342,4100.0
2011-05-17 12:25:00,21.14,21.14,21.13,21.13,2000.0,14.3342,14.3342,14.3274,14.3274,2000.0
2011-05-17 12:30:00,21.13,21.17,21.11,21.16,50000.0,14.3274,14.3545,14.3138,14.3477,50000.0
2011-05-17 12:35:00,21.16,21.16,21.14,21.16,19800.0,14.3477,14.3477,14.3342,14.3477,19800.0
2011-05-17 12:40:00,21.15,21.17,21.15,21.17,2700.0,14.3409,14.3545,14.3409,14.3545,2700.0
2011-05-17 12:45:00,21.17,21.17,21.12,21.13,24600.0,14.3545,14.3545,14.3206,14.3274,24600.0
2011-05-17 12:50:00,21.12,21.13,21.11,21.12,12100.0,14.3206,14.3274,14.3138,14.3206,12100.0
2011-05-17 12:55:00,21.12,21.13,21.1,21.13,15400.0,14.3206,14.3274,14.307,14.3274,15400.0
2011-05-17 13:00:00,21.13,21.13,21.11,21.12,31100.0,14.3274,14.3274,14.3138,14.3206,31100.0
2011-05-17 13:05:00,21.12,21.12,21.1,21.1,10200.0,14.3206,14.3206,14.307,14.307,10200.0
2011-05-17 13:10:00,21.1,21.12,21.09,21.11,30300.0,14.307,14.3206,14.3003,14.3138,30300.0
2011-05-17 13:15:00,21.12,21.13,21.12,21.12,16200.0,14.3206,14.3274,14.3206,14.3206,16200.0
2011-05-17 13:20:00,21.12,21.12,21.1,21.12,14200.0,14.3206,14.3206,14.307,14.3206,14200.0
2011-05-17 13:25:00,21.12,21.14,21.12,21.14,13600.0,14.3206,14.3342,14.3206,14.3342,13600.0
2011-05-17 13:30:00,21.14,21.16,21.13,21.15,38300.0,14.3342,14.3477,14.3274,14.3409,38300.0
2011-05-17 13:35:00,21.14,21.17,21.14,21.14,32000.0,14.3342,14.3545,14.3342,14.3342,32000.0
2011-05-17 13:40:00,21.14,21.16,21.13,21.16,33800.0,14.3342,14.3477,14.3274,14.3477,33800.0
2011-05-17 13:45:00,21.15,21.17,21.15,21.17,19800.0,14.3409,14.3545,14.3409,14.3545,19800.0
2011-05-17 13:50:00,21.17,21.19,21.14,21.14,18000.0,14.3545,14.3681,14.3342,14.3342,18000.0
2011-05-17 13:55:00,21.14,21.17,21.14,21.17,9100.0,14.3342,14.3545,14.3342,14.3545,9100.0
2011-05-17 14:00:00,21.17,21.2,21.16,21.19,25000.0,14.3545,14.3748,14.3477,14.3681,25000.0
2011-05-17 14:05:00,21.2,21.2,21.13,21.13,98900.0,14.3748,14.3748,14.3274,14.3274,98900.0
2011-05-17 14:10:00,21.14,21.15,21.12,21.15,23300.0,14.3342,14.3409,14.3206,14.3409,23300.0
2011-05-17 14:15:00,21.15,21.17,21.15,21.17,45700.0,14.3409,14.3545,14.3409,14.3545,45700.0
2011-05-17 14:20:00,21.16,21.17,21.16,21.16,6400.0,14.3477,14.3545,14.3477,14.3477,6400.0
2011-05-17 14:25:00,21.17,21.17,21.14,21.14,55300.0,14.3545,14.3545,14.3342,14.3342,55300.0
2011-05-17 14:30:00,21.14,21.15,21.13,21.14,9500.0,14.3342,14.3409,14.3274,14.3342,9500.0
2011-05-17 14:35:00,21.15,21.16,21.14,21.14,10400.0,14.3409,14.3477,14.3342,14.3342,10400.0
2011-05-17 14:40:00,21.15,21.15,21.1,21.11,15400.0,14.3409,14.3409,14.307,14.3138,15400.0
2011-05-17 14:45:00,21.1,21.13,21.09,21.13,34000.0,14.307,14.3274,14.3003,14.3274,34000.0
2011-05-17 14:50:00,21.13,21.16,21.12,21.15,18800.0,14.3274,14.3477,14.3206,14.3409,18800.0
2011-05-17 14:55:00,21.15,21.2,21.14,21.2,37200.0,14.3409,14.3748,14.3342,14.3748,37200.0
2011-05-17 15:00:00,21.19,21.2,21.19,21.2,5900.0,14.3681,14.3748,14.3681,14.3748,5900.0
2011-05-17 15:05:00,21.2,21.2,21.14,21.16,38700.0,14.3748,14.3748,14.3342,14.3477,38700.0
2011-05-17 15:10:00,21.16,21.18,21.16,21.17,16200.0,14.3477,14.3613,14.3477,14.3545,16200.0
2011-05-17 15:15:00,21.17,21.17,21.13,21.14,23500.0,14.3545,14.3545,14.3274,14.3342,23500.0
2011-05-17 15:20:00,21.13,21.16,21.11,21.12,35000.0,14.3274,14.3477,14.3138,14.3206,35000.0
2011-05-17 15:25:00,21.12,21.15,21.12,21.14,21300.0,14.3206,14.3409,14.3206,14.3342,21300.0
2011-05-17 15:30:00,21.14,21.16,21.13,21.16,28300.0,14.3342,14.3477,14.3274,14.3477,28300.0
2011-05-17 15:35:00,21.15,21.19,21.15,21.19,32600.0,14.3409,14.3681,14.3409,14.3681,32600.0
2011-05-17 15:40:00,21.19,21.2,21.14,21.15,50100.0,14.3681,14.3748,14.3342,14.3409,50100.0
2011-05-17 15:45:00,21.14,21.17,21.13,21.14,121200.0,14.3342,14.3545,14.3274,14.3342,121200.0
2011-05-17 15:50:00,21.14,21.15,21.13,21.13,75500.0,14.3342,14.3409,14.3274,14.3274,75500.0
2011-05-17 15:55:00,21.14,21.17,21.13,21.17,258600.0,14.3342,14.3545,14.3274,14.3545,258600.0
2011-05-18 09:30:00,21.15,21.16,21.09,21.14,18000.0,14.3409,14.3477,14.3003,14.3342,18000.0
2011-05-18 09:35:00,21.14,21.15,21.1,21.15,34000.0,14.3342,14.3409,14.307,14.3409,34000.0
2011-05-18 09:40:00,21.16,21.22,21.15,21.19,68200.0,14.3477,14.3884,14.3409,14.3681,68200.0
2011-05-18 09:45:00,21.2,21.28,21.2,21.28,36400.0,14.3748,14.4291,14.3748,14.4291,36400.0
2011-05-18 09:50:00,21.28,21.31,21.27,21.29,153500.0,14.4291,14.4494,14.4223,14.4359,153500.0
2011-05-18 09:55:00,21.3,21.31,21.28,21.29,65700.0,14.4426,14.4494,14.4291,14.4359,65700.0
2011-05-18 10:00:00,21.28,21.28,21.23,21.23,24500.0,14.4291,14.4291,14.3952,14.3952,24500.0
2011-05-18 10:05:00,21.23,21.28,21.23,21.27,17000.0,14.3952,14.4291,14.3952,14.4223,17000.0
2011-05-18 10:10:00,21.28,21.29,21.27,21.29,13500.0,14.4291,14.4359,14.4223,14.4359,13500.0
2011-05-18 10:15:00,21.29,21.29,21.25,21.28,48500.0,14.4359,14.4359,14.4087,14.4291,48500.0
2011-05-18 10:20:00,21.28,21.28,21.26,21.26,21000.0,14.4291,14.4291,14.4155,14.4155,21000.0
2011-05-18 10:25:00,21.27,21.28,21.27,21.28,16500.0,14.4223,14.4291,14.4223,14.4291,16500.0
2011-05-18 10:30:00,21.28,21.29,21.26,21.27,59600.0,14.4291,14.4359,14.4155,14.4223,59600.0
2011-05-18 10:35:00,21.26,21.28,21.26,21.27,14100.0,14.4155,14.4291,14.4155,14.4223,14100.0
2011-05-18 10:40:00,21.28,21.29,21.26,21.27,48300.0,14.4291,14.4359,14.4155,14.4223,48300.0
2011-05-18 10:45:00,21.27,21.29,21.26,21.28,12000.0,14.4223,14.4359,14.4155,14.4291,12000.0
2011-05-18 10:50:00,21.28,21.29,21.26,21.27,18400.0,14.4291,14.4359,14.4155,14.4223,18400.0
2011-05-18 10:55:00,21.26,21.28,21.26,21.26,8500.0,14.4155,14.4291,14.4155,14.4155,8500.0
2011-05-18 11:00:00,21.27,21.29,21.26,21.29,32700.0,14.4223,14.4359,14.4155,14.4359,32700.0
2011-05-18 11:05:00,21.29,21.3,21.28,21.28,47600.0,14.4359,14.4426,14.4291,14.4291,47600.0
2011-05-18 11:10:00,21.27,21.28,21.26,21.28,24600.0,14.4223,14.4291,14.4155,14.4291,24600.0
2011-05-18 11:15:00,21.29,21.29,21.27,21.27,23400.0,14.4359,14.4359,14.4223,14.4223,23400.0
2011-05-18 11:20:00,21.28,21.29,21.28,21.28,18300.0,14.4291,14.4359,14.4291,14.4291,18300.0
2011-05-18 11:25:00,21.28,21.29,21.28,21.29,3200.0,14.4291,14.4359,14.4291,14.4359,3200.0
2011-05-18 11:30:00,21.29,21.3,21.28,21.28,25300.0,14.4359,14.4426,14.4291,14.4291,25300.0
2011-05-18 11:35:00,21.28,21.3,21.27,21.27,173600.0,14.4291,14.4426,14.4223,14.4223,173600.0
2011-05-18 11:40:00,21.28,21.29,21.27,21.28,22100.0,14.4291,14.4359,14.4223,14.4291,22100.0
2011-05-18 11:45:00,21.28,21.28,21.27,21.28,7800.0,14.4291,14.4291,14.4223,14.4291,7800.0
2011-05-18 11:50:00,21.27,21.28,21.26,21.26,28900.0,14.4223,14.4291,14.4155,14.4155,28900.0
2011-05-18 11:55:00,21.27,21.27,21.26,21.26,7200.0,14.4223,14.4223,14.4155,14.4155,7200.0
2011-05-18 12:00:00,21.26,21.27,21.26,21.26,6500.0,14.4155,14.4223,14.4155,14.4155,6500.0
2011-05-18 12:05:00,21.26,21.27,21.26,21.27,11700.0,14.4155,14.4223,14.4155,14.4223,11700.0
2011-05-18 12:10:00,21.27,21.29,21.26,21.28,11100.0,14.4223,14.4359,14.4155,14.4291,11100.0
2011-05-18 12:15:00,21.29,21.29,21.27,21.27,17600.0,14.4359,14.4359,14.4223,14.4223,17600.0
2011-05-18 12:20:00,21.28,21.28,21.27,21.27,3800.0,14.4291,14.4291,14.4223,14.4223,3800.0
2011-05-18 12:25:00,21.28,21.28,21.27,21.28,12700.0,14.4291,14.4291,14.4223,14.4291,12700.0
2011-05-18 12:30:00,21.28,21.31,21.28,21.31,60200.0,14.4291,14.4494,14.4291,14.4494,60200.0
2011-05-18 12:35:00,21.31,21.31,21.28,21.3,43200.0,14.4494,14.4494,14.4291,14.4426,43200.0
2011-05-18 12:40:00,21.29,21.3,21.29,21.29,24300.0,14.4359,14.4426,14.4359,14.4359,24300.0
2011-05-18 12:45:00,21.29,21.3,21.29,21.29,108100.0,14.4359,14.4426,14.4359,14.4359,108100.0
2011-05-18 12:50:00,21.3,21.3,21.27,21.28,21900.0,14.4426,14.4426,14.4223,14.4291,21900.0
2011-05-18 12:55:00,21.27,21.28,21.27,21.27,24800.0,14.4223,14.4291,14.4223,14.4223,24800.0
2011-05-18 13:00:00,21.27,21.28,21.27,21.28,25800.0,14.4223,14.4291,14.4223,14.4291,25800.0
2011-05-18 13:05:00,21.27,21.28,21.27,21.27,18000.0,14.4223,14.4291,14.4223,14.4223,18000.0
2011-05-18 13:10:00,21.28,21.28,21.27,21.27,2300.0,14.4291,14.4291,14.4223,14.4223,2300.0
2011-05-18 13:15:00,21.28,21.28,21.27,21.28,9200.0,14.4291,14.4291,14.4223,14.4291,9200.0
2011-05-18 13:20:00,21.28,21.29,21.27,21.28,33100.0,14.4291,14.4359,14.4223,14.4291,33100.0
2011-05-18 13:25:00,21.29,21.29,21.27,21.28,26900.0,14.4359,14.4359,14.4223,14.4291,26900.0
2011-05-18 13:30:00,21.29,21.29,21.26,21.27,43500.0,14.4359,14.4359,14.4155,14.4223,43500.0
2011-05-18 13:35:00,21.28,21.29,21.27,21.28,42000.0,14.4291,14.4359,14.4223,14.4291,42000.0
2011-05-18 13:40:00,21.28,21.3,21.28,21.29,38800.0,14.4291,14.4426,14.4291,14.4359,38800.0
2011-05-18 13:45:00,21.3,21.3,21.28,21.28,33200.0,14.4426,14.4426,14.4291,14.4291,33200.0
2011-05-18 13:50:00,21.29,21.29,21.27,21.28,21300.0,14.4359,14.4359,14.4223,14.4291,21300.0
2011-05-18 13:55:00,21.28,21.29,21.28,21.28,23400.0,14.4291,14.4359,14.4291,14.4291,23400.0
2011-05-18 14:00:00,21.29,21.29,21.27,21.28,51600.0,14.4359,14.4359,14.4223,14.4291,51600.0
2011-05-18 14:05:00,21.28,21.3,21.28,21.3,50900.0,14.4291,14.4426,14.4291,14.4426,50900.0
2011-05-18 14:10:00,21.3,21.3,21.29,21.29,17500.0,14.4426,14.4426,14.4359,14.4359,17500.0
2011-05-18 14:15:00,21.29,21.3,21.25,21.25,28400.0,14.4359,14.4426,14.4087,14.4087,28400.0
2011-05-18 14:20:00,21.26,21.26,21.25,21.25,4700.0,14.4155,14.4155,14.4087,14.4087,4700.0
2011-05-18 14:25:00,21.26,21.26,21.23,21.25,49000.0,14.4155,14.4155,14.3952,14.4087,49000.0
2011-05-18 14:30:00,21.26,21.28,21.26,21.27,31100.0,14.4155,14.4291,14.4155,14.4223,31100.0
2011-05-18 14:35:00,21.26,21.28,21.23,21.23,66400.0,14.4155,14.4291,14.3952,14.3952,66400.0
2011-05-18 14:40:00,21.23,21.25,21.23,21.24,28600.0,14.3952,14.4087,14.3952,14.402,28600.0
2011-05-18 14:45:00,21.24,21.25,21.24,21.25,10900.0,14.402,14.4087,14.402,14.4087,10900.0
2011-05-18 14:50:00,21.25,21.26,21.24,21.25,21300.0,14.4087,14.4155,14.402,14.4087,21300.0
2011-05-18 14:55:00,21.26,21.26,21.24,21.25,33800.0,14.4155,14.4155,14.402,14.4087,33800.0
2011-05-18 15:00:00,21.24,21.25,21.24,21.25,45500.0,14.402,14.4087,14.402,14.4087,45500.0
2011-05-18 15:05:00,21.25,21.26,21.24,21.26,98200.0,14.4087,14.4155,14.402,14.4155,98200.0
2011-05-18 15:10:00,21.25,21.27,21.25,21.25,139100.0,14.4087,14.4223,14.4087,14.4087,139100.0
2011-05-18 15:15:00,21.25,21.27,21.25,21.25,70600.0,14.4087,14.4223,14.4087,14.4087,70600.0
2011-05-18 15:20:00,21.25,21.26,21.23,21.25,101500.0,14.4087,14.4155,14.3952,14.4087,101500.0
2011-05-18 15:25:00,21.25,21.25,21.24,21.25,56000.0,14.4087,14.4087,14.402,14.4087,56000.0
2011-05-18 15:30:00,21.25,21.25,21.24,21.24,49300.0,14.4087,14.4087,14.402,14.402,49300.0
2011-05-18 15:35:00,21.25,21.25,21.24,21.25,23400.0,14.4087,14.4087,14.402,14.4087,23400.0
2011-05-18 15:40:00,21.25,21.26,21.24,21.26,286400.0,14.4087,14.4155,14.402,14.4155,286400.0
2011-05-18 15:45:00,21.26,21.28,21.24,21.24,278400.0,14.4155,14.4291,14.402,14.402,278400.0
2011-05-18 15:50:00,21.24,21.3,21.24,21.29,193100.0,14.402,14.4426,14.402,14.4359,193100.0
2011-05-18 15:55:00,21.29,21.29,21.28,21.29,180300.0,14.4359,14.4359,14.4291,14.4359,180300.0
2011-05-19 09:30:00,21.35,21.39,21.25,21.27,60100.0,14.4765,14.5037,14.4087,14.4223,60100.0
2011-05-19 09:35:00,21.29,21.32,21.27,21.28,22700.0,14.4359,14.4562,14.4223,14.4291,22700.0
2011-05-19 09:40:00,21.29,21.31,21.28,21.29,87000.0,14.4359,14.4494,14.4291,14.4359,87000.0
2011-05-19 09:45:00,21.29,21.32,21.29,21.3,34800.0,14.4359,14.4562,14.4359,14.4426,34800.0
2011-05-19 09:50:00,21.29,21.31,21.27,21.3,29100.0,14.4359,14.4494,14.4223,14.4426,29100.0
2011-05-19 09:55:00,21.3,21.32,21.29,21.3,12700.0,14.4426,14.4562,14.4359,14.4426,12700.0
2011-05-19 10:00:00,21.29,21.3,21.21,21.3,46100.0,14.4359,14.4426,14.3816,14.4426,46100.0
2011-05-19 10:05:00,21.3,21.31,21.28,21.29,35700.0,14.4426,14.4494,14.4291,14.4359,35700.0
2011-05-19 10:10:00,21.3,21.3,21.27,21.28,33200.0,14.4426,14.4426,14.4223,14.4291,33200.0
2011-05-19 10:15:00,21.28,21.3,21.28,21.29,18800.0,14.4291,14.4426,14.4291,14.4359,18800.0
2011-05-19 10:20:00,21.29,21.31,21.29,21.29,116500.0,14.4359,14.4494,14.4359,14.4359,116500.0
2011-05-19 10:25:00,21.29,21.3,21.29,21.29,29700.0,14.4359,14.4426,14.4359,14.4359,29700.0
2011-05-19 10:30:00,21.3,21.31,21.29,21.3,141600.0,14.4426,14.4494,14.4359,14.4426,141600.0
2011-05-19 10:35:00,21.31,21.34,21.3,21.34,37400.0,14.4494,14.4698,14.4426,14.4698,37400.0
2011-05-19 10:40:00,21.34,21.35,21.32,21.34,57000.0,14.4698,14.4765,14.4562,14.4698,57000.0
2011-05-19 10:45:00,21.34,21.35,21.33,21.35,24400.0,14.4698,14.4765,14.463,14.4765,24400.0
2011-05-19 10:50:00,21.35,21.36,21.34,21.35,68800.0,14.4765,14.4833,14.4698,14.4765,68800.0
2011-05-19 10:55:00,21.34,21.34,21.31,21.31,50600.0,14.4698,14.4698,14.4494,14.4494,50600.0
2011-05-19 11:00:00,21.31,21.32,21.3,21.31,34300.0,14.4494,14.4562,14.4426,14.4494,34300.0
2011-05-19 11:05:00,21.31,21.32,21.3,21.31,23100.0,14.4494,14.4562,14.4426,14.4494,23100.0
2011-05-19 11:10:00,21.32,21.34,21.31,21.34,39100.0,14.4562,14.4698,14.4494,14.4698,39100.0
2011-05-19 11:15:00,21.34,21.35,21.34,21.35,28600.0,14.4698,14.4765,14.4698,14.4765,28600.0
2011-05-19 11:20:00,21.35,21.37,21.34,21.37,21400.0,14.4765,14.4901,14.4698,14.4901,21400.0
2011-05-19 11:25:00,21.37,21.39,21.36,21.37,63400.0,14.4901,14.5037,14.4833,14.4901,63400.0
2011-05-19 11:30:00,21.37,21.39,21.37,21.37,45000.0,14.4901,14.5037,14.4901,14.4901,45000.0
2011-05-19 11:35:00,21.38,21.4,21.38,21.4,15900.0,14.4969,14.5104,14.4969,14.5104,15900.0
2011-05-19 11:40:00,21.4,21.42,21.39,21.4,53100.0,14.5104,14.524,14.5037,14.5104,53100.0
2011-05-19 11:45:00,21.4,21.41,21.4,21.4,11700.0,14.5104,14.5172,14.5104,14.5104,11700.0
2011-05-19 11:50:00,21.41,21.41,21.4,21.41,10300.0,14.5172,14.5172,14.5104,14.5172,10300.0
2011-05-19 11:55:00,21.41,21.43,21.4,21.42,23200.0,14.5172,14.5308,14.5104,14.524,23200.0
2011-05-19 12:00:00,21.43,21.48,21.42,21.47,112200.0,14.5308,14.5647,14.524,14.5579,112200.0
2011-05-19 12:05:00,21.47,21.51,21.47,21.51,35300.0,14.5579,14.585,14.5579,14.585,35300.0
2011-05-19 12:10:00,21.51,21.54,21.51,21.54,70000.0,14.585,14.6054,14.585,14.6054,70000.0
2011-05-19 12:15:00,21.54,21.57,21.52,21.56,55700.0,14.6054,14.6257,14.5918,14.6189,55700.0
2011-05-19 12:20:00,21.56,21.6,21.56,21.58,65100.0,14.6189,14.6461,14.6189,14.6325,65100.0
2011-05-19 12:25:00,21.58,21.64,21.58,21.61,47700.0,14.6325,14.6732,14.6325,14.6528,47700.0
2011-05-19 12:30:00,21.61,21.64,21.61,21.64,65000.0,14.6528,14.6732,14.6528,14.6732,65000.0
2011-05-19 12:35:00,21.64,21.64,21.63,21.63,20400.0,14.6732,14.6732,14.6664,14.6664,20400.0
2011-05-19 12:40:00,21.64,21.66,21.62,21.66,70600.0,14.6732,14.6867,14.6596,14.6867,70600.0
2011-05-19 12:45:00,21.66,21.66,21.6,21.62,60900.0,14.6867,14.6867,14.6461,14.6596,60900.0
2011-05-19 12:50:00,21.62,21.62,21.61,21.62,7800.0,14.6596,14.6596,14.6528,14.6596,7800.0
2011-05-19 12:55:00,21.62,21.64,21.61,21.63,52400.0,14.6596,14.6732,14.6528,14.6664,52400.0
2011-05-19 13:00:00,21.64,21.66,21.63,21.66,40700.0,14.6732,14.6867,14.6664,14.6867,40700.0
2011-05-19 13:05:00,21.66,21.69,21.65,21.67,41500.0,14.6867,14.7071,14.68,14.6935,41500.0
2011-05-19 13:10:00,21.67,21.68,21.64,21.65,95300.0,14.6935,14.7003,14.6732,14.68,95300.0
2011-05-19 13:15:00,21.65,21.66,21.65,21.66,21800.0,14.68,14.6867,14.68,14.6867,21800.0
2011-05-19 13:20:00,21.66,21.66,21.65,21.65,23700.0,14.6867,14.6867,14.68,14.68,23700.0
2011-05-19 13:25:00,21.66,21.66,21.64,21.64,15500.0,14.6867,14.6867,14.6732,14.6732,15500.0
2011-05-19 13:30:00,21.64,21.66,21.64,21.66,33900.0,14.6732,14.6867,14.6732,14.6867,33900.0
2011-05-19 13:35:00,21.66,21.66,21.63,21.63,48000.0,14.6867,14.6867,14.6664,14.6664,48000.0
2011-05-19 13:40:00,21.63,21.65,21.62,21.65,45100.0,14.6664,14.68,14.6596,14.68,45100.0
2011-05-19 13:45:00,21.65,21.67,21.65,21.66,93300.0,14.68,14.6935,14.68,14.6867,93300.0
2011-05-19 13:50:00,21.66,21.67,21.65,21.66,33200.0,14.6867,14.6935,14.68,14.6867,33200.0
2011-05-19 13:55:00,21.66,21.69,21.65,21.69,47500.0,14.6867,14.7071,14.68,14.7071,47500.0
2011-05-19 14:00:00,21.68,21.72,21.68,21.72,68800.0,14.7003,14.7274,14.7003,14.7274,68800.0
2011-05-19 14:05:00,21.72,21.76,21.72,21.76,97400.0,14.7274,14.7545,14.7274,14.7545,97400.0
2011-05-19 14:10:00,21.76,21.77,21.73,21.74,96600.0,14.7545,14.7613,14.7342,14.741,96600.0
2011-05-19 14:15:00,21.74,21.75,21.73,21.74,52300.0,14.741,14.7478,14.7342,14.741,52300.0
2011-05-19 14:20:00,21.75,21.77,21.74,21.75,36600.0,14.7478,14.7613,14.741,14.7478,36600.0
2011-05-19 14:25:00,21.75,21.76,21.75,21.75,36600.0,14.7478,14.7545,14.7478,14.7478,36600.0
2011-05-19 14:30:00,21.75,21.76,21.74,21.75,59800.0,14.7478,14.7545,14.741,14.7478,59800.0
2011-05-19 14:35:00,21.75,21.75,21.73,21.74,52100.0,14.7478,14.7478,14.7342,14.741,52100.0
2011-05-19 14:40:00,21.74,21.74,21.68,21.7,118900.0,14.741,14.741,14.7003,14.7139,118900.0
2011-05-19 14:45:00,21.69,21.7,21.66,21.67,79100.0,14.7071,14.7139,14.6867,14.6935,79100.0
2011-05-19 14:50:00,21.68,21.7,21.67,21.7,72600.0,14.7003,14.7139,14.6935,14.7139,72600.0
2011-05-19 14:55:00,21.69,21.71,21.69,21.71,62800.0,14.7071,14.7206,14.7071,14.7206,62800.0
2011-05-19 15:00:00,21.71,21.74,21.7,21.73,77100.0,14.7206,14.741,14.7139,14.7342,77100.0
2011-05-19 15:05:00,21.73,21.74,21.72,21.74,65800.0,14.7342,14.741,14.7274,14.741,65800.0
2011-05-19 15:10:00,21.74,21.76,21.74,21.74,67600.0,14.741,14.7545,14.741,14.741,67600.0
2011-05-19 15:15:00,21.74,21.75,21.73,21.73,132300.0,14.741,14.7478,14.7342,14.7342,132300.0
2011-05-19 15:20:00,21.73,21.75,21.73,21.73,49000.0,14.7342,14.7478,14.7342,14.7342,49000.0
2011-05-19 15:25:00,21.73,21.74,21.73,21.73,49800.0,14.7342,14.741,14.7342,14.7342,49800.0
2011-05-19 15:30:00,21.73,21.75,21.73,21.74,92000.0,14.7342,14.7478,14.7342,14.741,92000.0
2011-05-19 15:35:00,21.74,21.76,21.74,21.76,55700.0,14.741,14.7545,14.741,14.7545,55700.0
2011-05-19 15:40:00,21.76,21.77,21.74,21.77,139500.0,14.7545,14.7613,14.741,14.7613,139500.0
2011-05-19 15:45:00,21.77,21.79,21.76,21.79,102400.0,14.7613,14.7749,14.7545,14.7749,102400.0
2011-05-19 15:50:00,21.8,21.8,21.77,21.77,104100.0,14.7817,14.7817,14.7613,14.7613,104100.0
2011-05-19 15:55:00,21.78,21.79,21.77,21.78,210300.0,14.7681,14.7749,14.7613,14.7681,210300.0
2011-05-20 09:30:00,21.76,21.78,21.66,21.67,181900.0,14.7545,14.7681,14.6867,14.6935,181900.0
2011-05-20 09:35:00,21.68,21.72,21.65,21.72,14900.0,14.7003,14.7274,14.68,14.7274,14900.0
2011-05-20 09:40:00,21.72,21.84,21.71,21.84,57800.0,14.7274,14.8088,14.7206,14.8088,57800.0
2011-05-20 09:45:00,21.83,21.86,21.8,21.85,151000.0,14.802,14.8224,14.7817,14.8156,151000.0
2011-05-20 09:50:00,21.86,21.86,21.83,21.84,34600.0,14.8224,14.8224,14.802,14.8088,34600.0
2011-05-20 09:55:00,21.83,21.84,21.82,21.83,30800.0,14.802,14.8088,14.7952,14.802,30800.0
2011-05-20 10:00:00,21.83,21.85,21.81,21.85,53200.0,14.802,14.8156,14.7885,14.8156,53200.0
2011-05-20 10:05:00,21.85,21.85,21.81,21.82,59400.0,14.8156,14.8156,14.7885,14.7952,59400.0
2011-05-20 10:10:00,21.82,21.84,21.81,21.81,63900.0,14.7952,14.8088,14.7885,14.7885,63900.0
2011-05-20 10:15:00,21.81,21.83,21.8,21.82,45200.0,14.7885,14.802,14.7817,14.7952,45200.0
2011-05-20 10:20:00,21.82,21.86,21.81,21.83,52800.0,14.7952,14.8224,14.7885,14.802,52800.0
2011-05-20 10:25:00,21.83,21.86,21.83,21.84,41100.0,14.802,14.8224,14.802,14.8088,41100.0
2011-05-20 10:30:00,21.84,21.85,21.81,21.83,62500.0,14.8088,14.8156,14.7885,14.802,62500.0
2011-05-20 10:35:00,21.83,21.83,21.8,21.8,54200.0,14.802,14.802,14.7817,14.7817,54200.0
2011-05-20 10:40:00,21.8,21.81,21.74,21.75,83100.0,14.7817,14.7885,14.741,14.7478,83100.0
2011-05-20 10:45:00,21.75,21.75,21.67,21.68,162900.0,14.7478,14.7478,14.6935,14.7003,162900.0
2011-05-20 10:50:00,21.67,21.68,21.67,21.67,32100.0,14.6935,14.7003,14.6935,14.6935,32100.0
2011-05-20 10:55:00,21.67,21.68,21.62,21.64,95000.0,14.6935,14.7003,14.6596,14.6732,95000.0
2011-05-20 11:00:00,21.64,21.66,21.63,21.64,58200.0,14.6732,14.6867,14.6664,14.6732,58200.0
2011-05-20 11:05:00,21.64,21.68,21.64,21.68,59000.0,14.6732,14.7003,14.6732,14.7003,59000.0
2011-05-20 11:10:00,21.68,21.71,21.68,21.71,36500.0,14.7003,14.7206,14.7003,14.7206,36500.0
2011-05-20 11:15:00,21.7,21.72,21.67,21.71,60400.0,14.7139,14.7274,14.6935,14.7206,60400.0
2011-05-20 11:20:00,21.71,21.72,21.7,21.7,37200.0,14.7206,14.7274,14.7139,14.7139,37200.0
2011-05-20 11:25:00,21.71,21.74,21.7,21.74,39500.0,14.7206,14.741,14.7139,14.741,39500.0
2011-05-20 11:30:00,21.73,21.76,21.73,21.74,54400.0,14.7342,14.7545,14.7342,14.741,54400.0
2011-05-20 11:35:00,21.74,21.76,21.74,21.76,38600.0,14.741,14.7545,14.741,14.7545,38600.0
2011-05-20 11:40:00,21.76,21.76,21.71,21.71,51700.0,14.7545,14.7545,14.7206,14.7206,51700.0
2011-05-20 11:45:00,21.71,21.74,21.7,21.7,85100.0,14.7206,14.741,14.7139,14.7139,85100.0
2011-05-20 11:50:00,21.7,21.71,21.68,21.68,28500.0,14.7139,14.7206,14.7003,14.7003,28500.0
2011-05-20 11:55:00,21.68,21.69,21.67,21.69,49300.0,14.7003,14.7071,14.6935,14.7071,49300.0
2011-05-20 12:00:00,21.69,21.72,21.68,21.7,45100.0,14.7071,14.7274,14.7003,14.7139,45100.0
2011-05-20 12:05:00,21.7,21.71,21.67,21.67,30000.0,14.7139,14.7206,14.6935,14.6935,30000.0
2011-05-20 12:10:00,21.67,21.69,21.67,21.69,17000.0,14.6935,14.7071,14.6935,14.7071,17000.0
2011-05-20 12:15:00,21.69,21.7,21.68,21.68,45300.0,14.7071,14.7139,14.7003,14.7003,45300.0
2011-05-20 12:20:00,21.68,21.7,21.68,21.69,38300.0,14.7003,14.7139,14.7003,14.7071,38300.0
2011-05-20 12:25:00,21.7,21.7,21.69,21.69,36500.0,14.7139,14.7139,14.7071,14.7071,36500.0
2011-05-20 12:30:00,21.7,21.7,21.69,21.7,33900.0,14.7139,14.7139,14.7071,14.7139,33900.0
2011-05-20 12:35:00,21.7,21.7,21.69,21.69,28100.0,14.7139,14.7139,14.7071,14.7071,28100.0
2011-05-20 12:40:00,21.7,21.7,21.69,21.69,20300.0,14.7139,14.7139,14.7071,14.7071,20300.0
2011-05-20 12:45:00,21.7,21.7,21.69,21.7,23000.0,14.7139,14.7139,14.7071,14.7139,23000.0
2011-05-20 12:50:00,21.7,21.7,21.69,21.7,16200.0,14.7139,14.7139,14.7071,14.7139,16200.0
2011-05-20 12:55:00,21.69,21.7,21.69,21.7,18400.0,14.7071,14.7139,14.7071,14.7139,18400.0
2011-05-20 13:00:00,21.7,21.72,21.69,21.7,121100.0,14.7139,14.7274,14.7071,14.7139,121100.0
2011-05-20 13:05:00,21.7,21.71,21.69,21.7,19400.0,14.7139,14.7206,14.7071,14.7139,19400.0
2011-05-20 13:10:00,21.71,21.72,21.71,21.72,16400.0,14.7206,14.7274,14.7206,14.7274,16400.0
2011-05-20 13:15:00,21.72,21.75,21.71,21.75,48000.0,14.7274,14.7478,14.7206,14.7478,48000.0
2011-05-20 13:20:00,21.74,21.75,21.72,21.75,72400.0,14.741,14.7478,14.7274,14.7478,72400.0
2011-05-20 13:25:00,21.75,21.76,21.74,21.75,19600.0,14.7478,14.7545,14.741,14.7478,19600.0
2011-05-20 13:30:00,21.75,21.78,21.74,21.77,34000.0,14.7478,14.7681,14.741,14.7613,34000.0
2011-05-20 13:35:00,21.78,21.81,21.78,21.81,35800.0,14.7681,14.7885,14.7681,14.7885,35800.0
2011-05-20 13:40:00,21.81,21.81,21.79,21.79,20700.0,14.7885,14.7885,14.7749,14.7749,20700.0
2011-05-20 13:45:00,21.8,21.8,21.77,21.78,22500.0,14.7817,14.7817,14.7613,14.7681,22500.0
2011-05-20 13:50:00,21.78,21.78,21.77,21.78,14100.0,14.7681,14.7681,14.7613,14.7681,14100.0
2011-05-20 13:55:00,21.77,21.77,21.76,21.76,17200.0,14.7613,14.7613,14.7545,14.7545,17200.0
2011-05-20 14:00:00,21.77,21.79,21.77,21.77,51700.0,14.7613,14.7749,14.7613,14.7613,51700.0
2011-05-20 14:05:00,21.77,21.77,21.74,21.74,42000.0,14.7613,14.7613,14.741,14.741,42000.0
2011-05-20 14:10:00,21.74,21.75,21.73,21.74,26000.0,14.741,14.7478,14.7342,14.741,26000.0
2011-05-20 14:15:00,21.74,21.75,21.74,21.75,32100.0,14.741,14.7478,14.741,14.7478,32100.0
2011-05-20 14:20:00,21.75,21.77,21.74,21.76,53100.0,14.7478,14.7613,14.741,14.7545,53100.0
2011-05-20 14:25:00,21.76,21.77,21.76,21.77,14300.0,14.7545,14.7613,14.7545,14.7613,14300.0
2011-05-20 14:30:00,21.77,21.78,21.76,21.76,44700.0,14.7613,14.7681,14.7545,14.7545,44700.0
2011-05-20 14:35:00,21.76,21.76,21.74,21.75,27500.0,14.7545,14.7545,14.741,14.7478,27500.0
2011-05-20 14:40:00,21.75,21.77,21.74,21.77,56500.0,14.7478,14.7613,14.741,14.7613,56500.0
2011-05-20 14:45:00,21.77,21.78,21.76,21.78,19500.0,14.7613,14.7681,14.7545,14.7681,19500.0
2011-05-20 14:50:00,21.78,21.78,21.77,21.78,21000.0,14.7681,14.7681,14.7613,14.7681,21000.0
2011-05-20 14:55:00,21.78,21.78,21.72,21.73,77400.0,14.7681,14.7681,14.7274,14.7342,77400.0
2011-05-20 15:00:00,21.73,21.74,21.71,21.71,39900.0,14.7342,14.741,14.7206,14.7206,39900.0
2011-05-20 15:05:00,21.72,21.72,21.7,21.71,22600.0,14.7274,14.7274,14.7139,14.7206,22600.0
2011-05-20 15:10:00,21.7,21.72,21.7,21.71,32400.0,14.7139,14.7274,14.7139,14.7206,32400.0
2011-05-20 15:15:00,21.71,21.71,21.7,21.7,36600.0,14.7206,14.7206,14.7139,14.7139,36600.0
2011-05-20 15:20:00,21.71,21.73,21.7,21.73,71200.0,14.7206,14.7342,14.7139,14.7342,71200.0
2011-05-20 15:25:00,21.73,21.74,21.72,21.73,45300.0,14.7342,14.741,14.7274,14.7342,45300.0
2011-05-20 15:30:00,21.73,21.77,21.71,21.77,94100.0,14.7342,14.7613,14.7206,14.7613,94100.0
2011-05-20 15:35:00,21.77,21.77,21.73,21.73,86000.0,14.7613,14.7613,14.7342,14.7342,86000.0
2011-05-20 15:40:00,21.74,21.75,21.71,21.72,68200.0,14.741,14.7478,14.7206,14.7274,68200.0
2011-05-20 15:45:00,21.73,21.73,21.69,21.7,73100.0,14.7342,14.7342,14.7071,14.7139,73100.0
2011-05-20 15:50:00,21.71,21.71,21.62,21.64,90600.0,14.7206,14.7206,14.6596,14.6732,90600.0
2011-05-20 15:55:00,21.64,21.66,21.64,21.64,203400.0,14.6732,14.6867,14.6732,14.6732,203400.0
2011-05-23 09:30:00,21.44,21.51,21.39,21.49,49900.0,14.5376,14.585,14.5037,14.5715,49900.0
2011-05-23 09:35:00,21.49,21.51,21.47,21.5,46100.0,14.5715,14.585,14.5579,14.5783,46100.0
2011-05-23 09:40:00,21.5,21.55,21.5,21.52,29500.0,14.5783,14.6122,14.5783,14.5918,29500.0
2011-05-23 09:45:00,21.52,21.56,21.5,21.55,45700.0,14.5918,14.6189,14.5783,14.6122,45700.0
2011-05-23 09:50:00,21.55,21.55,21.51,21.52,34300.0,14.6122,14.6122,14.585,14.5918,34300.0
2011-05-23 09:55:00,21.52,21.57,21.52,21.56,24900.0,14.5918,14.6257,14.5918,14.6189,24900.0
2011-05-23 10:00:00,21.56,21.58,21.54,21.56,68900.0,14.6189,14.6325,14.6054,14.6189,68900.0
2011-05-23 10:05:00,21.56,21.6,21.56,21.58,35900.0,14.6189,14.6461,14.6189,14.6325,35900.0
2011-05-23 10:10:00,21.58,21.59,21.54,21.55,53500.0,14.6325,14.6393,14.6054,14.6122,53500.0
2011-05-23 10:15:00,21.55,21.59,21.54,21.55,45700.0,14.6122,14.6393,14.6054,14.6122,45700.0
2011-05-23 10:20:00,21.55,21.58,21.54,21.55,61800.0,14.6122,14.6325,14.6054,14.6122,61800.0
2011-05-23 10:25:00,21.55,21.57,21.54,21.56,39600.0,14.6122,14.6257,14.6054,14.6189,39600.0
2011-05-23 10:30:00,21.57,21.58,21.57,21.57,27800.0,14.6257,14.6325,14.6257,14.6257,27800.0
2011-05-23 10:35:00,21.58,21.6,21.57,21.57,55600.0,14.6325,14.6461,14.6257,14.6257,55600.0
2011-05-23 10:40:00,21.56,21.57,21.55,21.56,33000.0,14.6189,14.6257,14.6122,14.6189,33000.0
2011-05-23 10:45:00,21.56,21.56,21.52,21.52,48000.0,14.6189,14.6189,14.5918,14.5918,48000.0
2011-05-23 10:50:00,21.52,21.55,21.52,21.55,45000.0,14.5918,14.6122,14.5918,14.6122,45000.0
2011-05-23 10:55:00,21.55,21.57,21.54,21.55,116900.0,14.6122,14.6257,14.6054,14.6122,116900.0
2011-05-23 11:00:00,21.56,21.58,21.54,21.56,74100.0,14.6189,14.6325,14.6054,14.6189,74100.0
2011-05-23 11:05:00,21.56,21.57,21.52,21.55,55300.0,14.6189,14.6257,14.5918,14.6122,55300.0
2011-05-23 11:10:00,21.55,21.56,21.52,21.53,42500.0,14.6122,14.6189,14.5918,14.5986,42500.0
2011-05-23 11:15:00,21.54,21.54,21.52,21.54,29700.0,14.6054,14.6054,14.5918,14.6054,29700.0
2011-05-23 11:20:00,21.54,21.55,21.53,21.54,38500.0,14.6054,14.6122,14.5986,14.6054,38500.0
2011-05-23 11:25:00,21.55,21.57,21.54,21.56,40400.0,14.6122,14.6257,14.6054,14.6189,40400.0
2011-05-23 11:30:00,21.56,21.57,21.55,21.55,56200.0,14.6189,14.6257,14.6122,14.6122,56200.0
2011-05-23 11:35:00,21.55,21.55,21.5,21.53,84400.0,14.6122,14.6122,14.5783,14.5986,84400.0
2011-05-23 11:40:00,21.53,21.54,21.51,21.54,16900.0,14.5986,14.6054,14.585,14.6054,16900.0
2011-05-23 11:45:00,21.55,21.56,21.51,21.53,67900.0,14.6122,14.6189,14.585,14.5986,67900.0
2011-05-23 11:50:00,21.53,21.54,21.52,21.54,17600.0,14.5986,14.6054,14.5918,14.6054,17600.0
2011-05-23 11:55:00,21.54,21.56,21.54,21.55,22400.0,14.6054,14.6189,14.6054,14.6122,22400.0
2011-05-23 12:00:00,21.55,21.56,21.54,21.54,63100.0,14.6122,14.6189,14.6054,14.6054,63100.0
2011-05-23 12:05:00,21.54,21.55,21.54,21.55,26900.0,14.6054,14.6122,14.6054,14.6122,26900.0
2011-05-23 12:10:00,21.54,21.56,21.53,21.53,102300.0,14.6054,14.6189,14.5986,14.5986,102300.0
2011-05-23 12:15:00,21.53,21.53,21.51,21.53,41200.0,14.5986,14.5986,14.585,14.5986,41200.0
2011-05-23 12:20:00,21.52,21.55,21.52,21.55,34300.0,14.5918,14.6122,14.5918,14.6122,34300.0
2011-05-23 12:25:00,21.55,21.56,21.54,21.55,35200.0,14.6122,14.6189,14.6054,14.6122,35200.0
2011-05-23 12:30:00,21.56,21.57,21.54,21.54,51000.0,14.6189,14.6257,14.6054,14.6054,51000.0
2011-05-23 12:35:00,21.54,21.55,21.53,21.54,18900.0,14.6054,14.6122,14.5986,14.6054,18900.0
2011-05-23 12:40:00,21.55,21.56,21.54,21.54,28800.0,14.6122,14.6189,14.6054,14.6054,28800.0
2011-05-23 12:45:00,21.55,21.57,21.54,21.57,24400.0,14.6122,14.6257,14.6054,14.6257,24400.0
2011-05-23 12:50:00,21.57,21.59,21.56,21.59,22100.0,14.6257,14.6393,14.6189,14.6393,22100.0
2011-05-23 12:55:00,21.59,21.59,21.55,21.55,44600.0,14.6393,14.6393,14.6122,14.6122,44600.0
2011-05-23 13:00:00,21.56,21.56,21.53,21.53,17500.0,14.6189,14.6189,14.5986,14.5986,17500.0
2011-05-23 13:05:00,21.54,21.54,21.51,21.52,20800.0,14.6054,14.6054,14.585,14.5918,20800.0
2011-05-23 13:10:00,21.53,21.54,21.52,21.54,12600.0,14.5986,14.6054,14.5918,14.6054,12600.0
2011-05-23 13:15:00,21.54,21.54,21.52,21.54,16400.0,14.6054,14.6054,14.5918,14.6054,16400.0
2011-05-23 13:20:00,21.54,21.54,21.53,21.54,20700.0,14.6054,14.6054,14.5986,14.6054,20700.0
2011-05-23 13:25:00,21.54,21.55,21.51,21.52,32600.0,14.6054,14.6122,14.585,14.5918,32600.0
2011-05-23 13:30:00,21.52,21.53,21.5,21.5,17400.0,14.5918,14.5986,14.5783,14.5783,17400.0
2011-05-23 13:35:00,21.51,21.52,21.5,21.52,21200.0,14.585,14.5918,14.5783,14.5918,21200.0
2011-05-23 13:40:00,21.52,21.52,21.51,21.52,12100.0,14.5918,14.5918,14.585,14.5918,12100.0
2011-05-23 13:45:00,21.52,21.54,21.51,21.54,18200.0,14.5918,14.6054,14.585,14.6054,18200.0
2011-05-23 13:50:00,21.54,21.55,21.53,21.54,32600.0,14.6054,14.6122,14.5986,14.6054,32600.0
2011-05-23 13:55:00,21.54,21.56,21.53,21.55,38200.0,14.6054,14.6189,14.5986,14.6122,38200.0
2011-05-23 14:00:00,21.55,21.56,21.54,21.54,35500.0,14.6122,14.6189,14.6054,14.6054,35500.0
2011-05-23 14:05:00,21.54,21.57,21.54,21.57,34900.0,14.6054,14.6257,14.6054,14.6257,34900.0
2011-05-23 14:10:00,21.57,21.6,21.56,21.58,44400.0,14.6257,14.6461,14.6189,14.6325,44400.0
2011-05-23 14:15:00,21.58,21.58,21.56,21.57,17500.0,14.6325,14.6325,14.6189,14.6257,17500.0
2011-05-23 14:20:00,21.56,21.58,21.56,21.57,11200.0,14.6189,14.6325,14.6189,14.6257,11200.0
2011-05-23 14:25:00,21.57,21.58,21.56,21.56,26200.0,14.6257,14.6325,14.6189,14.6189,26200.0
2011-05-23 14:30:00,21.56,21.57,21.56,21.56,24900.0,14.6189,14.6257,14.6189,14.6189,24900.0
2011-05-23 14:35:00,21.56,21.58,21.56,21.58,49600.0,14.6189,14.6325,14.6189,14.6325,49600.0
2011-05-23 14:40:00,21.57,21.57,21.55,21.55,29600.0,14.6257,14.6257,14.6122,14.6122,29600.0
2011-05-23 14:45:00,21.55,21.56,21.55,21.55,15500.0,14.6122,14.6189,14.6122,14.6122,15500.0
2011-05-23 14:50:00,21.55,21.56,21.55,21.55,21800.0,14.6122,14.6189,14.6122,14.6122,21800.0
2011-05-23 14:55:00,21.55,21.58,21.55,21.56,54300.0,14.6122,14.6325,14.6122,14.6189,54300.0
2011-05-23 15:00:00,21.56,21.58,21.56,21.57,25600.0,14.6189,14.6325,14.6189,14.6257,25600.0
2011-05-23 15:05:00,21.58,21.58,21.55,21.55,28300.0,14.6325,14.6325,14.6122,14.6122,28300.0
2011-05-23 15:10:00,21.55,21.56,21.54,21.55,34300.0,14.6122,14.6189,14.6054,14.6122,34300.0
2011-05-23 15:15:00,21.55,21.55,21.53,21.54,73900.0,14.6122,14.6122,14.5986,14.6054,73900.0
2011-05-23 15:20:00,21.54,21.56,21.54,21.55,48400.0,14.6054,14.6189,14.6054,14.6122,48400.0
2011-05-23 15:25:00,21.55,21.58,21.55,21.57,36200.0,14.6122,14.6325,14.6122,14.6257,36200.0
2011-05-23 15:30:00,21.56,21.57,21.55,21.55,37500.0,14.6189,14.6257,14.6122,14.6122,37500.0
2011-05-23 15:35:00,21.56,21.57,21.55,21.55,57500.0,14.6189,14.6257,14.6122,14.6122,57500.0
2011-05-23 15:40:00,21.56,21.56,21.54,21.54,48500.0,14.6189,14.6189,14.6054,14.6054,48500.0
2011-05-23 15:45:00,21.54,21.54,21.5,21.5,93000.0,14.6054,14.6054,14.5783,14.5783,93000.0
2011-05-23 15:50:00,21.5,21.51,21.5,21.5,60400.0,14.5783,14.585,14.5783,14.5783,60400.0
2011-05-23 15:55:00,21.5,21.51,21.48,21.51,232900.0,14.5783,14.585,14.5647,14.585,232900.0
2011-05-24 09:30:00,21.5,21.56,21.5,21.53,52500.0,14.5783,14.6189,14.5783,14.5986,52500.0
2011-05-24 09:35:00,21.52,21.52,21.46,21.49,71600.0,14.5918,14.5918,14.5511,14.5715,71600.0
2011-05-24 09:40:00,21.49,21.51,21.48,21.49,50300.0,14.5715,14.585,14.5647,14.5715,50300.0
2011-05-24 09:45:00,21.48,21.5,21.45,21.45,41000.0,14.5647,14.5783,14.5444,14.5444,41000.0
2011-05-24 09:50:00,21.45,21.46,21.45,21.45,5600.0,14.5444,14.5511,14.5444,14.5444,5600.0
2011-05-24 09:55:00,21.45,21.47,21.44,21.46,23600.0,14.5444,14.5579,14.5376,14.5511,23600.0
2011-05-24 10:00:00,21.46,21.48,21.46,21.46,35700.0,14.5511,14.5647,14.5511,14.5511,35700.0
2011-05-24 10:05:00,21.47,21.49,21.45,21.47,60700.0,14.5579,14.5715,14.5444,14.5579,60700.0
2011-05-24 10:10:00,21.47,21.56,21.47,21.56,76800.0,14.5579,14.6189,14.5579,14.6189,76800.0
2011-05-24 10:15:00,21.57,21.58,21.56,21.57,34400.0,14.6257,14.6325,14.6189,14.6257,34400.0
2011-05-24 10:20:00,21.56,21.57,21.56,21.57,27300.0,14.6189,14.6257,14.6189,14.6257,27300.0
2011-05-24 10:25:00,21.57,21.59,21.57,21.57,57300.0,14.6257,14.6393,14.6257,14.6257,57300.0
2011-05-24 10:30:00,21.57,21.57,21.54,21.54,40800.0,14.6257,14.6257,14.6054,14.6054,40800.0
2011-05-24 10:35:00,21.54,21.56,21.54,21.55,19600.0,14.6054,14.6189,14.6054,14.6122,19600.0
2011-05-24 10:40:00,21.55,21.55,21.55,21.55,15700.0,14.6122,14.6122,14.6122,14.6122,15700.0
2011-05-24 10:45:00,21.55,21.55,21.55,21.55,8600.0,14.6122,14.6122,14.6122,14.6122,8600.0
2011-05-24 10:50:00,21.55,21.58,21.55,21.57,48400.0,14.6122,14.6325,14.6122,14.6257,48400.0
2011-05-24 10:55:00,21.56,21.57,21.55,21.55,25300.0,14.6189,14.6257,14.6122,14.6122,25300.0
2011-05-24 11:00:00,21.55,21.59,21.55,21.59,42500.0,14.6122,14.6393,14.6122,14.6393,42500.0
2011-05-24 11:05:00,21.59,21.59,21.58,21.58,16400.0,14.6393,14.6393,14.6325,14.6325,16400.0
2011-05-24 11:10:00,21.58,21.62,21.58,21.62,29700.0,14.6325,14.6596,14.6325,14.6596,29700.0
2011-05-24 11:15:00,21.62,21.62,21.6,21.6,46700.0,14.6596,14.6596,14.6461,14.6461,46700.0
2011-05-24 11:20:00,21.61,21.61,21.6,21.6,42200.0,14.6528,14.6528,14.6461,14.6461,42200.0
2011-05-24 11:25:00,21.6,21.61,21.6,21.6,35600.0,14.6461,14.6528,14.6461,14.6461,35600.0
2011-05-24 11:30:00,21.6,21.63,21.6,21.62,74400.0,14.6461,14.6664,14.6461,14.6596,74400.0
2011-05-24 11:35:00,21.62,21.64,21.61,21.62,61100.0,14.6596,14.6732,14.6528,14.6596,61100.0
2011-05-24 11:40:00,21.62,21.62,21.57,21.59,46100.0,14.6596,14.6596,14.6257,14.6393,46100.0
2011-05-24 11:45:00,21.58,21.6,21.57,21.58,24400.0,14.6325,14.6461,14.6257,14.6325,24400.0
2011-05-24 11:50:00,21.57,21.58,21.56,21.57,22600.0,14.6257,14.6325,14.6189,14.6257,22600.0
2011-05-24 11:55:00,21.57,21.58,21.56,21.56,14100.0,14.6257,14.6325,14.6189,14.6189,14100.0
2011-05-24 12:00:00,21.56,21.58,21.54,21.58,42900.0,14.6189,14.6325,14.6054,14.6325,42900.0
2011-05-24 12:05:00,21.57,21.59,21.56,21.59,28900.0,14.6257,14.6393,14.6189,14.6393,28900.0
2011-05-24 12:10:00,21.6,21.61,21.59,21.61,30200.0,14.6461,14.6528,14.6393,14.6528,30200.0
2011-05-24 12:15:00,21.61,21.62,21.59,21.61,52900.0,14.6528,14.6596,14.6393,14.6528,52900.0
2011-05-24 12:20:00,21.61,21.61,21.6,21.61,42200.0,14.6528,14.6528,14.6461,14.6528,42200.0
2011-05-24 12:25:00,21.6,21.64,21.6,21.64,34100.0,14.6461,14.6732,14.6461,14.6732,34100.0
2011-05-24 12:30:00,21.63,21.63,21.61,21.62,43000.0,14.6664,14.6664,14.6528,14.6596,43000.0
2011-05-24 12:35:00,21.62,21.64,21.62,21.64,21100.0,14.6596,14.6732,14.6596,14.6732,21100.0
2011-05-24 12:40:00,21.64,21.66,21.63,21.66,38000.0,14.6732,14.6867,14.6664,14.6867,38000.0
2011-05-24 12:45:00,21.66,21.66,21.63,21.64,46900.0,14.6867,14.6867,14.6664,14.6732,46900.0
2011-05-24 12:50:00,21.64,21.64,21.63,21.63,32000.0,14.6732,14.6732,14.6664,14.6664,32000.0
2011-05-24 12:55:00,21.64,21.64,21.62,21.63,22900.0,14.6732,14.6732,14.6596,14.6664,22900.0
2011-05-24 13:00:00,21.63,21.65,21.62,21.64,50700.0,14.6664,14.68,14.6596,14.6732,50700.0
2011-05-24 13:05:00,21.65,21.67,21.65,21.67,51100.0,14.68,14.6935,14.68,14.6935,51100.0
2011-05-24 13:10:00,21.67,21.67,21.66,21.66,22000.0,14.6935,14.6935,14.6867,14.6867,22000.0
2011-05-24 13:15:00,21.67,21.67,21.65,21.65,51500.0,14.6935,14.6935,14.68,14.68,51500.0
2011-05-24 13:20:00,21.66,21.66,21.65,21.66,30600.0,14.6867,14.6867,14.68,14.6867,30600.0
2011-05-24 13:25:00,21.65,21.66,21.65,21.65,31600.0,14.68,14.6867,14.68,14.68,31600.0
2011-05-24 13:30:00,21.65,21.66,21.65,21.66,47300.0,14.68,14.6867,14.68,14.6867,47300.0
2011-05-24 13:35:00,21.65,21.69,21.65,21.68,103600.0,14.68,14.7071,14.68,14.7003,103600.0
2011-05-24 13:40:00,21.68,21.73,21.68,21.72,135300.0,14.7003,14.7342,14.7003,14.7274,135300.0
2011-05-24 13:45:00,21.73,21.75,21.72,21.75,76700.0,14.7342,14.7478,14.7274,14.7478,76700.0
2011-05-24 13:50:00,21.74,21.75,21.7,21.7,35400.0,14.741,14.7478,14.7139,14.7139,35400.0
2011-05-24 13:55:00,21.7,21.71,21.7,21.71,18700.0,14.7139,14.7206,14.7139,14.7206,18700.0
2011-05-24 14:00:00,21.7,21.71,21.69,21.69,32900.0,14.7139,14.7206,14.7071,14.7071,32900.0
2011-05-24 14:05:00,21.69,21.69,21.67,21.67,27300.0,14.7071,14.7071,14.6935,14.6935,27300.0
2011-05-24 14:10:00,21.67,21.68,21.67,21.68,65400.0,14.6935,14.7003,14.6935,14.7003,65400.0
2011-05-24 14:15:00,21.68,21.7,21.67,21.68,49600.0,14.7003,14.7139,14.6935,14.7003,49600.0
2011-05-24 14:20:00,21.68,21.71,21.67,21.68,60600.0,14.7003,14.7206,14.6935,14.7003,60600.0
2011-05-24 14:25:00,21.68,21.69,21.67,21.67,39200.0,14.7003,14.7071,14.6935,14.6935,39200.0
2011-05-24 14:30:00,21.67,21.68,21.66,21.66,55300.0,14.6935,14.7003,14.6867,14.6867,55300.0
2011-05-24 14:35:00,21.65,21.66,21.65,21.65,17700.0,14.68,14.6867,14.68,14.68,17700.0
2011-05-24 14:40:00,21.65,21.65,21.64,21.64,17800.0,14.68,14.68,14.6732,14.6732,17800.0
2011-05-24 14:45:00,21.64,21.67,21.64,21.66,76600.0,14.6732,14.6935,14.6732,14.6867,76600.0
2011-05-24 14:50:00,21.65,21.65,21.63,21.64,28400.0,14.68,14.68,14.6664,14.6732,28400.0
2011-05-24 14:55:00,21.63,21.65,21.63,21.64,64900.0,14.6664,14.68,14.6664,14.6732,64900.0
2011-05-24 15:00:00,21.64,21.67,21.64,21.66,34700.0,14.6732,14.6935,14.6732,14.6867,34700.0
2011-05-24 15:05:00,21.66,21.69,21.66,21.68,54800.0,14.6867,14.7071,14.6867,14.7003,54800.0
2011-05-24 15:10:00,21.68,21.69,21.65,21.66,59300.0,14.7003,14.7071,14.68,14.6867,59300.0
2011-05-24 15:15:00,21.65,21.67,21.65,21.67,39000.0,14.68,14.6935,14.68,14.6935,39000.0
2011-05-24 15:20:00,21.67,21.67,21.65,21.65,41500.0,14.6935,14.6935,14.68,14.68,41500.0
2011-05-24 15:25:00,21.65,21.67,21.64,21.64,133400.0,14.68,14.6935,14.6732,14.6732,133400.0
2011-05-24 15:30:00,21.64,21.64,21.61,21.61,55400.0,14.6732,14.6732,14.6528,14.6528,55400.0
2011-05-24 15:35:00,21.62,21.62,21.59,21.59,125500.0,14.6596,14.6596,14.6393,14.6393,125500.0
2011-05-24 15:40:00,21.6,21.61,21.57,21.57,88300.0,14.6461,14.6528,14.6257,14.6257,88300.0
2011-05-24 15:45:00,21.57,21.57,21.56,21.56,48500.0,14.6257,14.6257,14.6189,14.6189,48500.0
2011-05-24 15:50:00,21.57,21.57,21.53,21.54,74000.0,14.6257,14.6257,14.5986,14.6054,74000.0
2011-05-24 15:55:00,21.54,21.55,21.53,21.54,191800.0,14.6054,14.6122,14.5986,14.6054,191800.0
2011-05-25 09:30:00,21.39,21.51,21.38,21.38,68400.0,14.5037,14.585,14.4969,14.4969,68400.0
2011-05-25 09:35:00,21.37,21.39,21.3,21.33,71800.0,14.4901,14.5037,14.4426,14.463,71800.0
2011-05-25 09:40:00,21.32,21.35,21.25,21.25,82100.0,14.4562,14.4765,14.4087,14.4087,82100.0
2011-05-25 09:45:00,21.25,21.29,21.25,21.29,44800.0,14.4087,14.4359,14.4087,14.4359,44800.0
2011-05-25 09:50:00,21.29,21.3,21.28,21.28,25000.0,14.4359,14.4426,14.4291,14.4291,25000.0
2011-05-25 09:55:00,21.28,21.29,21.28,21.28,19200.0,14.4291,14.4359,14.4291,14.4291,19200.0
2011-05-25 10:00:00,21.28,21.28,21.27,21.27,27100.0,14.4291,14.4291,14.4223,14.4223,27100.0
2011-05-25 10:05:00,21.27,21.32,21.27,21.32,65300.0,14.4223,14.4562,14.4223,14.4562,65300.0
2011-05-25 10:10:00,21.32,21.32,21.27,21.28,84900.0,14.4562,14.4562,14.4223,14.4291,84900.0
2011-05-25 10:15:00,21.28,21.29,21.25,21.25,59000.0,14.4291,14.4359,14.4087,14.4087,59000.0
2011-05-25 10:20:00,21.25,21.25,21.22,21.23,37400.0,14.4087,14.4087,14.3884,14.3952,37400.0
2011-05-25 10:25:00,21.23,21.28,21.23,21.26,42600.0,14.3952,14.4291,14.3952,14.4155,42600.0
2011-05-25 10:30:00,21.26,21.27,21.25,21.26,36300.0,14.4155,14.4223,14.4087,14.4155,36300.0
2011-05-25 10:35:00,21.27,21.35,21.26,21.35,51500.0,14.4223,14.4765,14.4155,14.4765,51500.0
2011-05-25 10:40:00,21.35,21.38,21.35,21.37,23500.0,14.4765,14.4969,14.4765,14.4901,23500.0
2011-05-25 10:45:00,21.37,21.37,21.31,21.33,59900.0,14.4901,14.4901,14.4494,14.463,59900.0
2011-05-25 10:50:00,21.33,21.33,21.32,21.32,10400.0,14.463,14.463,14.4562,14.4562,10400.0
2011-05-25 10:55:00,21.33,21.35,21.32,21.33,65600.0,14.463,14.4765,14.4562,14.463,65600.0
2011-05-25 11:00:00,21.33,21.33,21.32,21.33,11900.0,14.463,14.463,14.4562,14.463,11900.0
2011-05-25 11:05:00,21.32,21.35,21.32,21.35,29700.0,14.4562,14.4765,14.4562,14.4765,29700.0
2011-05-25 11:10:00,21.35,21.37,21.34,21.36,35100.0,14.4765,14.4901,14.4698,14.4833,35100.0
2011-05-25 11:15:00,21.36,21.37,21.36,21.37,30900.0,14.4833,14.4901,14.4833,14.4901,30900.0
2011-05-25 11:20:00,21.36,21.38,21.36,21.37,25700.0,14.4833,14.4969,14.4833,14.4901,25700.0
2011-05-25 11:25:00,21.38,21.38,21.35,21.35,35900.0,14.4969,14.4969,14.4765,14.4765,35900.0
2011-05-25 11:30:00,21.35,21.36,21.35,21.35,6700.0,14.4765,14.4833,14.4765,14.4765,6700.0
2011-05-25 11:35:00,21.35,21.4,21.35,21.39,35500.0,14.4765,14.5104,14.4765,14.5037,35500.0
2011-05-25 11:40:00,21.39,21.4,21.38,21.39,15200.0,14.5037,14.5104,14.4969,14.5037,15200.0
2011-05-25 11:45:00,21.4,21.41,21.37,21.37,52400.0,14.5104,14.5172,14.4901,14.4901,52400.0
2011-05-25 11:50:00,21.37,21.38,21.33,21.33,81200.0,14.4901,14.4969,14.463,14.463,81200.0
2011-05-25 11:55:00,21.34,21.34,21.33,21.33,9900.0,14.4698,14.4698,14.463,14.463,9900.0
2011-05-25 12:00:00,21.33,21.35,21.33,21.34,84900.0,14.463,14.4765,14.463,14.4698,84900.0
2011-05-25 12:05:00,21.35,21.35,21.31,21.32,29400.0,14.4765,14.4765,14.4494,14.4562,29400.0
2011-05-25 12:10:00,21.31,21.33,21.31,21.33,11700.0,14.4494,14.463,14.4494,14.463,11700.0
2011-05-25 12:15:00,21.33,21.33,21.31,21.31,11900.0,14.463,14.463,14.4494,14.4494,11900.0
2011-05-25 12:20:00,21.31,21.33,21.31,21.32,11900.0,14.4494,14.463,14.4494,14.4562,11900.0
2011-05-25 12:25:00,21.32,21.33,21.32,21.32,8000.0,14.4562,14.463,14.4562,14.4562,8000.0
2011-05-25 12:30:00,21.33,21.33,21.31,21.31,22600.0,14.463,14.463,14.4494,14.4494,22600.0
2011-05-25 12:35:00,21.31,21.32,21.31,21.31,8000.0,14.4494,14.4562,14.4494,14.4494,8000.0
2011-05-25 12:40:00,21.31,21.32,21.31,21.32,9200.0,14.4494,14.4562,14.4494,14.4562,9200.0
2011-05-25 12:45:00,21.32,21.33,21.29,21.29,48600.0,14.4562,14.463,14.4359,14.4359,48600.0
2011-05-25 12:50:00,21.29,21.3,21.29,21.29,14300.0,14.4359,14.4426,14.4359,14.4359,14300.0
2011-05-25 12:55:00,21.29,21.3,21.28,21.29,10400.0,14.4359,14.4426,14.4291,14.4359,10400.0
2011-05-25 13:00:00,21.29,21.31,21.29,21.29,36900.0,14.4359,14.4494,14.4359,14.4359,36900.0
2011-05-25 13:05:00,21.29,21.29,21.28,21.28,16900.0,14.4359,14.4359,14.4291,14.4291,16900.0
2011-05-25 13:10:00,21.28,21.28,21.27,21.27,16300.0,14.4291,14.4291,14.4223,14.4223,16300.0
2011-05-25 13:15:00,21.27,21.29,21.27,21.28,11800.0,14.4223,14.4359,14.4223,14.4291,11800.0
2011-05-25 13:20:00,21.28,21.29,21.26,21.26,58000.0,14.4291,14.4359,14.4155,14.4155,58000.0
2011-05-25 13:25:00,21.27,21.28,21.24,21.24,92600.0,14.4223,14.4291,14.402,14.402,92600.0
2011-05-25 13:30:00,21.24,21.25,21.24,21.24,17000.0,14.402,14.4087,14.402,14.402,17000.0
2011-05-25 13:35:00,21.24,21.25,21.24,21.24,5100.0,14.402,14.4087,14.402,14.402,5100.0
2011-05-25 13:40:00,21.24,21.25,21.22,21.23,77200.0,14.402,14.4087,14.3884,14.3952,77200.0
2011-05-25 13:45:00,21.24,21.24,21.23,21.23,41000.0,14.402,14.402,14.3952,14.3952,41000.0
2011-05-25 13:50:00,21.23,21.24,21.23,21.24,12600.0,14.3952,14.402,14.3952,14.402,12600.0
2011-05-25 13:55:00,21.23,21.24,21.23,21.23,33000.0,14.3952,14.402,14.3952,14.3952,33000.0
2011-05-25 14:00:00,21.23,21.26,21.23,21.24,72800.0,14.3952,14.4155,14.3952,14.402,72800.0
2011-05-25 14:05:00,21.23,21.25,21.23,21.23,33600.0,14.3952,14.4087,14.3952,14.3952,33600.0
2011-05-25 14:10:00,21.23,21.24,21.22,21.24,28700.0,14.3952,14.402,14.3884,14.402,28700.0
2011-05-25 14:15:00,21.24,21.26,21.23,21.24,92700.0,14.402,14.4155,14.3952,14.402,92700.0
2011-05-25 14:20:00,21.25,21.27,21.24,21.26,30600.0,14.4087,14.4223,14.402,14.4155,30600.0
2011-05-25 14:25:00,21.26,21.27,21.25,21.25,57100.0,14.4155,14.4223,14.4087,14.4087,57100.0
2011-05-25 14:30:00,21.26,21.26,21.25,21.25,20500.0,14.4155,14.4155,14.4087,14.4087,20500.0
2011-05-25 14:35:00,21.25,21.26,21.25,21.26,18000.0,14.4087,14.4155,14.4087,14.4155,18000.0
2011-05-25 14:40:00,21.25,21.26,21.22,21.23,81000.0,14.4087,14.4155,14.3884,14.3952,81000.0
2011-05-25 14:45:00,21.23,21.23,21.22,21.22,9200.0,14.3952,14.3952,14.3884,14.3884,9200.0
2011-05-25 14:50:00,21.22,21.26,21.22,21.24,48400.0,14.3884,14.4155,14.3884,14.402,48400.0
2011-05-25 14:55:00,21.24,21.25,21.23,21.24,81100.0,14.402,14.4087,14.3952,14.402,81100.0
2011-05-25 15:00:00,21.24,21.28,21.24,21.26,83700.0,14.402,14.4291,14.402,14.4155,83700.0
2011-05-25 15:05:00,21.27,21.29,21.26,21.27,175100.0,14.4223,14.4359,14.4155,14.4223,175100.0
2011-05-25 15:10:00,21.27,21.3,21.27,21.3,42500.0,14.4223,14.4426,14.4223,14.4426,42500.0
2011-05-25 15:15:00,21.3,21.3,21.29,21.3,29300.0,14.4426,14.4426,14.4359,14.4426,29300.0
2011-05-25 15:20:00,21.3,21.3,21.29,21.29,30800.0,14.4426,14.4426,14.4359,14.4359,30800.0
2011-05-25 15:25:00,21.29,21.32,21.29,21.32,62400.0,14.4359,14.4562,14.4359,14.4562,62400.0
2011-05-25 15:30:00,21.32,21.32,21.28,21.29,79800.0,14.4562,14.4562,14.4291,14.4359,79800.0
2011-05-25 15:35:00,21.29,21.3,21.28,21.29,44400.0,14.4359,14.4426,14.4291,14.4359,44400.0
2011-05-25 15:40:00,21.29,21.3,21.28,21.3,127900.0,14.4359,14.4426,14.4291,14.4426,127900.0
2011-05-25 15:45:00,21.3,21.3,21.27,21.27,120300.0,14.4426,14.4426,14.4223,14.4223,120300.0
2011-05-25 15:50:00,21.27,21.28,21.27,21.27,79500.0,14.4223,14.4291,14.4223,14.4223,79500.0
2011-05-25 15:55:00,21.28,21.28,21.27,21.28,226400.0,14.4291,14.4291,14.4223,14.4291,226400.0
2011-05-26 09:30:00,21.23,21.28,21.17,21.28,54400.0,14.3952,14.4291,14.3545,14.4291,54400.0
2011-05-26 09:35:00,21.27,21.29,21.27,21.28,28000.0,14.4223,14.4359,14.4223,14.4291,28000.0
2011-05-26 09:40:00,21.27,21.29,21.27,21.29,16600.0,14.4223,14.4359,14.4223,14.4359,16600.0
2011-05-26 09:45:00,21.29,21.29,21.28,21.28,9300.0,14.4359,14.4359,14.4291,14.4291,9300.0
2011-05-26 09:50:00,21.29,21.29,21.18,21.18,46600.0,14.4359,14.4359,14.3613,14.3613,46600.0
2011-05-26 09:55:00,21.18,21.18,21.13,21.13,28500.0,14.3613,14.3613,14.3274,14.3274,28500.0
2011-05-26 10:00:00,21.13,21.18,21.12,21.17,48100.0,14.3274,14.3613,14.3206,14.3545,48100.0
2011-05-26 10:05:00,21.18,21.18,21.14,21.14,40900.0,14.3613,14.3613,14.3342,14.3342,40900.0
2011-05-26 10:10:00,21.14,21.18,21.12,21.15,42200.0,14.3342,14.3613,14.3206,14.3409,42200.0
2011-05-26 10:15:00,21.15,21.18,21.15,21.17,19700.0,14.3409,14.3613,14.3409,14.3545,19700.0
2011-05-26 10:20:00,21.17,21.19,21.14,21.17,66200.0,14.3545,14.3681,14.3342,14.3545,66200.0
2011-05-26 10:25:00,21.18,21.18,21.15,21.15,37100.0,14.3613,14.3613,14.3409,14.3409,37100.0
2011-05-26 10:30:00,21.15,21.18,21.15,21.17,117500.0,14.3409,14.3613,14.3409,14.3545,117500.0
2011-05-26 10:35:00,21.18,21.22,21.16,21.21,88800.0,14.3613,14.3884,14.3477,14.3816,88800.0
2011-05-26 10:40:00,21.2,21.21,21.2,21.2,33800.0,14.3748,14.3816,14.3748,14.3748,33800.0
2011-05-26 10:45:00,21.2,21.21,21.18,21.19,132900.0,14.3748,14.3816,14.3613,14.3681,132900.0
2011-05-26 10:50:00,21.2,21.2,21.17,21.17,27200.0,14.3748,14.3748,14.3545,14.3545,27200.0
2011-05-26 10:55:00,21.17,21.18,21.16,21.17,11500.0,14.3545,14.3613,14.3477,14.3545,11500.0
2011-05-26 11:00:00,21.17,21.18,21.15,21.15,29900.0,14.3545,14.3613,14.3409,14.3409,29900.0
2011-05-26 11:05:00,21.15,21.16,21.14,21.15,39800.0,14.3409,14.3477,14.3342,14.3409,39800.0
2011-05-26 11:10:00,21.15,21.16,21.13,21.13,32300.0,14.3409,14.3477,14.3274,14.3274,32300.0
2011-05-26 11:15:00,21.13,21.16,21.12,21.15,33700.0,14.3274,14.3477,14.3206,14.3409,33700.0
2011-05-26 11:20:00,21.15,21.16,21.13,21.14,71300.0,14.3409,14.3477,14.3274,14.3342,71300.0
2011-05-26 11:25:00,21.13,21.15,21.13,21.14,24200.0,14.3274,14.3409,14.3274,14.3342,24200.0
2011-05-26 11:30:00,21.15,21.16,21.14,21.14,57900.0,14.3409,14.3477,14.3342,14.3342,57900.0
2011-05-26 11:35:00,21.14,21.15,21.14,21.14,10500.0,14.3342,14.3409,14.3342,14.3342,10500.0
2011-05-26 11:40:00,21.15,21.15,21.14,21.14,12800.0,14.3409,14.3409,14.3342,14.3342,12800.0
2011-05-26 11:45:00,21.15,21.15,21.13,21.14,44300.0,14.3409,14.3409,14.3274,14.3342,44300.0
2011-05-26 11:50:00,21.13,21.16,21.13,21.16,25100.0,14.3274,14.3477,14.3274,14.3477,25100.0
2011-05-26 11:55:00,21.16,21.17,21.15,21.17,10200.0,14.3477,14.3545,14.3409,14.3545,10200.0
2011-05-26 12:00:00,21.17,21.17,21.16,21.17,5300.0,14.3545,14.3545,14.3477,14.3545,5300.0
2011-05-26 12:05:00,21.17,21.17,21.14,21.15,26300.0,14.3545,14.3545,14.3342,14.3409,26300.0
2011-05-26 12:10:00,21.15,21.18,21.14,21.18,23700.0,14.3409,14.3613,14.3342,14.3613,23700.0
2011-05-26 12:15:00,21.18,21.18,21.16,21.17,22200.0,14.3613,14.3613,14.3477,14.3545,22200.0
2011-05-26 12:20:00,21.17,21.18,21.17,21.17,21400.0,14.3545,14.3613,14.3545,14.3545,21400.0
2011-05-26 12:25:00,21.17,21.19,21.17,21.19,19700.0,14.3545,14.3681,14.3545,14.3681,19700.0
2011-05-26 12:30:00,21.19,21.2,21.19,21.2,13500.0,14.3681,14.3748,14.3681,14.3748,13500.0
2011-05-26 12:35:00,21.2,21.2,21.19,21.2,19400.0,14.3748,14.3748,14.3681,14.3748,19400.0
2011-05-26 12:40:00,21.19,21.2,21.19,21.19,29100.0,14.3681,14.3748,14.3681,14.3681,29100.0
2011-05-26 12:45:00,21.19,21.24,21.19,21.24,52800.0,14.3681,14.402,14.3681,14.402,52800.0
2011-05-26 12:50:00,21.24,21.24,21.22,21.23,78100.0,14.402,14.402,14.3884,14.3952,78100.0
2011-05-26 12:55:00,21.24,21.24,21.23,21.24,28600.0,14.402,14.402,14.3952,14.402,28600.0
2011-05-26 13:00:00,21.23,21.24,21.23,21.23,26100.0,14.3952,14.402,14.3952,14.3952,26100.0
2011-05-26 13:05:00,21.24,21.25,21.23,21.25,53000.0,14.402,14.4087,14.3952,14.4087,53000.0
2011-05-26 13:10:00,21.24,21.25,21.23,21.24,17700.0,14.402,14.4087,14.3952,14.402,17700.0
2011-05-26 13:15:00,21.23,21.29,21.23,21.28,32100.0,14.3952,14.4359,14.3952,14.4291,32100.0
2011-05-26 13:20:00,21.29,21.29,21.28,21.29,11200.0,14.4359,14.4359,14.4291,14.4359,11200.0
2011-05-26 13:25:00,21.29,21.31,21.28,21.29,36100.0,14.4359,14.4494,14.4291,14.4359,36100.0
2011-05-26 13:30:00,21.28,21.29,21.27,21.28,22400.0,14.4291,14.4359,14.4223,14.4291,22400.0
2011-05-26 13:35:00,21.28,21.29,21.27,21.28,22000.0,14.4291,14.4359,14.4223,14.4291,22000.0
2011-05-26 13:40:00,21.27,21.28,21.27,21.28,5600.0,14.4223,14.4291,14.4223,14.4291,5600.0
2011-05-26 13:45:00,21.27,21.28,21.27,21.28,8300.0,14.4223,14.4291,14.4223,14.4291,8300.0
2011-05-26 13:50:00,21.28,21.31,21.27,21.29,34200.0,14.4291,14.4494,14.4223,14.4359,34200.0
2011-05-26 13:55:00,21.29,21.29,21.28,21.29,4500.0,14.4359,14.4359,14.4291,14.4359,4500.0
2011-05-26 14:00:00,21.28,21.31,21.28,21.31,29900.0,14.4291,14.4494,14.4291,14.4494,29900.0
2011-05-26 14:05:00,21.31,21.33,21.31,21.33,28300.0,14.4494,14.463,14.4494,14.463,28300.0
2011-05-26 14:10:00,21.33,21.34,21.32,21.34,25400.0,14.463,14.4698,14.4562,14.4698,25400.0
2011-05-26 14:15:00,21.34,21.34,21.32,21.32,24700.0,14.4698,14.4698,14.4562,14.4562,24700.0
2011-05-26 14:20:00,21.32,21.33,21.31,21.32,24000.0,14.4562,14.463,14.4494,14.4562,24000.0
2011-05-26 14:25:00,21.33,21.35,21.32,21.34,36500.0,14.463,14.4765,14.4562,14.4698,36500.0
2011-05-26 14:30:00,21.34,21.38,21.34,21.38,39900.0,14.4698,14.4969,14.4698,14.4969,39900.0
2011-05-26 14:35:00,21.38,21.38,21.35,21.35,45000.0,14.4969,14.4969,14.4765,14.4765,45000.0
2011-05-26 14:40:00,21.35,21.36,21.34,21.34,24800.0,14.4765,14.4833,14.4698,14.4698,24800.0
2011-05-26 14:45:00,21.35,21.35,21.34,21.35,15900.0,14.4765,14.4765,14.4698,14.4765,15900.0
2011-05-26 14:50:00,21.34,21.35,21.33,21.33,24300.0,14.4698,14.4765,14.463,14.463,24300.0
2011-05-26 14:55:00,21.34,21.34,21.33,21.34,27400.0,14.4698,14.4698,14.463,14.4698,27400.0
2011-05-26 15:00:00,21.33,21.34,21.33,21.33,28700.0,14.463,14.4698,14.463,14.463,28700.0
2011-05-26 15:05:00,21.34,21.34,21.31,21.32,68700.0,14.4698,14.4698,14.4494,14.4562,68700.0
2011-05-26 15:10:00,21.31,21.32,21.29,21.29,54700.0,14.4494,14.4562,14.4359,14.4359,54700.0
2011-05-26 15:15:00,21.29,21.3,21.28,21.28,40300.0,14.4359,14.4426,14.4291,14.4291,40300.0
2011-05-26 15:20:00,21.28,21.31,21.28,21.3,99900.0,14.4291,14.4494,14.4291,14.4426,99900.0
2011-05-26 15:25:00,21.31,21.33,21.3,21.33,51000.0,14.4494,14.463,14.4426,14.463,51000.0
2011-05-26 15:30:00,21.33,21.35,21.32,21.35,47700.0,14.463,14.4765,14.4562,14.4765,47700.0
2011-05-26 15:35:00,21.35,21.35,21.32,21.34,113000.0,14.4765,14.4765,14.4562,14.4698,113000.0
2011-05-26 15:40:00,21.34,21.35,21.33,21.34,45500.0,14.4698,14.4765,14.463,14.4698,45500.0
2011-05-26 15:45:00,21.34,21.34,21.3,21.31,80200.0,14.4698,14.4698,14.4426,14.4494,80200.0
2011-05-26 15:50:00,21.31,21.31,21.3,21.31,53400.0,14.4494,14.4494,14.4426,14.4494,53400.0
2011-05-26 15:55:00,21.31,21.33,21.3,21.32,288900.0,14.4494,14.463,14.4426,14.4562,288900.0
2011-05-27 09:30:00,21.32,21.5,21.32,21.49,60000.0,14.4562,14.5783,14.4562,14.5715,60000.0
2011-05-27 09:35:00,21.5,21.5,21.42,21.43,20100.0,14.5783,14.5783,14.524,14.5308,20100.0
2011-05-27 09:40:00,21.42,21.45,21.4,21.42,28300.0,14.524,14.5444,14.5104,14.524,28300.0
2011-05-27 09:45:00,21.43,21.45,21.41,21.41,34000.0,14.5308,14.5444,14.5172,14.5172,34000.0
2011-05-27 09:50:00,21.41,21.42,21.39,21.39,15900.0,14.5172,14.524,14.5037,14.5037,15900.0
2011-05-27 09:55:00,21.4,21.42,21.39,21.42,31300.0,14.5104,14.524,14.5037,14.524,31300.0
2011-05-27 10:00:00,21.41,21.41,21.37,21.39,63700.0,14.5172,14.5172,14.4901,14.5037,63700.0
2011-05-27 10:05:00,21.39,21.44,21.39,21.44,30200.0,14.5037,14.5376,14.5037,14.5376,30200.0
2011-05-27 10:10:00,21.44,21.45,21.41,21.45,32300.0,14.5376,14.5444,14.5172,14.5444,32300.0
2011-05-27 10:15:00,21.45,21.46,21.45,21.45,28400.0,14.5444,14.5511,14.5444,14.5444,28400.0
2011-05-27 10:20:00,21.45,21.47,21.45,21.46,29600.0,14.5444,14.5579,14.5444,14.5511,29600.0
2011-05-27 10:25:00,21.46,21.5,21.46,21.5,32200.0,14.5511,14.5783,14.5511,14.5783,32200.0
2011-05-27 10:30:00,21.5,21.53,21.49,21.52,33100.0,14.5783,14.5986,14.5715,14.5918,33100.0
2011-05-27 10:35:00,21.53,21.53,21.51,21.52,25100.0,14.5986,14.5986,14.585,14.5918,25100.0
2011-05-27 10:40:00,21.52,21.53,21.51,21.53,14500.0,14.5918,14.5986,14.585,14.5986,14500.0
2011-05-27 10:45:00,21.53,21.55,21.52,21.54,22900.0,14.5986,14.6122,14.5918,14.6054,22900.0
2011-05-27 10:50:00,21.54,21.54,21.53,21.54,19800.0,14.6054,14.6054,14.5986,14.6054,19800.0
2011-05-27 10:55:00,21.54,21.56,21.53,21.55,43400.0,14.6054,14.6189,14.5986,14.6122,43400.0
2011-05-27 11:00:00,21.55,21.59,21.55,21.59,40700.0,14.6122,14.6393,14.6122,14.6393,40700.0
2011-05-27 11:05:00,21.59,21.59,21.56,21.57,26900.0,14.6393,14.6393,14.6189,14.6257,26900.0
2011-05-27 11:10:00,21.57,21.57,21.55,21.55,16200.0,14.6257,14.6257,14.6122,14.6122,16200.0
2011-05-27 11:15:00,21.56,21.56,21.55,21.56,10700.0,14.6189,14.6189,14.6122,14.6189,10700.0
2011-05-27 11:20:00,21.56,21.59,21.55,21.59,26400.0,14.6189,14.6393,14.6122,14.6393,26400.0
2011-05-27 11:25:00,21.59,21.59,21.52,21.55,55900.0,14.6393,14.6393,14.5918,14.6122,55900.0
2011-05-27 11:30:00,21.55,21.55,21.52,21.54,32000.0,14.6122,14.6122,14.5918,14.6054,32000.0
2011-05-27 11:35:00,21.55,21.55,21.54,21.54,14700.0,14.6122,14.6122,14.6054,14.6054,14700.0
2011-05-27 11:40:00,21.54,21.55,21.54,21.54,12100.0,14.6054,14.6122,14.6054,14.6054,12100.0
2011-05-27 11:45:00,21.55,21.56,21.54,21.56,32100.0,14.6122,14.6189,14.6054,14.6189,32100.0
2011-05-27 11:50:00,21.56,21.57,21.55,21.57,12600.0,14.6189,14.6257,14.6122,14.6257,12600.0
2011-05-27 11:55:00,21.57,21.59,21.56,21.58,26300.0,14.6257,14.6393,14.6189,14.6325,26300.0
2011-05-27 12:00:00,21.59,21.59,21.56,21.57,40600.0,14.6393,14.6393,14.6189,14.6257,40600.0
2011-05-27 12:05:00,21.58,21.58,21.55,21.56,21100.0,14.6325,14.6325,14.6122,14.6189,21100.0
2011-05-27 12:10:00,21.56,21.56,21.54,21.55,14500.0,14.6189,14.6189,14.6054,14.6122,14500.0
2011-05-27 12:15:00,21.55,21.55,21.54,21.54,7100.0,14.6122,14.6122,14.6054,14.6054,7100.0
2011-05-27 12:20:00,21.54,21.55,21.54,21.55,12800.0,14.6054,14.6122,14.6054,14.6122,12800.0
2011-05-27 12:25:00,21.55,21.55,21.54,21.55,8900.0,14.6122,14.6122,14.6054,14.6122,8900.0
2011-05-27 12:30:00,21.55,21.55,21.54,21.55,10600.0,14.6122,14.6122,14.6054,14.6122,10600.0
2011-05-27 12:35:00,21.55,21.57,21.54,21.57,30400.0,14.6122,14.6257,14.6054,14.6257,30400.0
2011-05-27 12:40:00,21.57,21.57,21.56,21.56,11300.0,14.6257,14.6257,14.6189,14.6189,11300.0
2011-05-27 12:45:00,21.57,21.58,21.56,21.56,38000.0,14.6257,14.6325,14.6189,14.6189,38000.0
2011-05-27 12:50:00,21.57,21.57,21.55,21.55,22300.0,14.6257,14.6257,14.6122,14.6122,22300.0
2011-05-27 12:55:00,21.56,21.56,21.54,21.55,13600.0,14.6189,14.6189,14.6054,14.6122,13600.0
2011-05-27 13:00:00,21.55,21.55,21.53,21.53,28500.0,14.6122,14.6122,14.5986,14.5986,28500.0
2011-05-27 13:05:00,21.54,21.54,21.53,21.53,7600.0,14.6054,14.6054,14.5986,14.5986,7600.0
2011-05-27 13:10:00,21.53,21.54,21.51,21.52,29500.0,14.5986,14.6054,14.585,14.5918,29500.0
2011-05-27 13:15:00,21.52,21.52,21.51,21.52,11400.0,14.5918,14.5918,14.585,14.5918,11400.0
2011-05-27 13:20:00,21.52,21.52,21.5,21.5,14300.0,14.5918,14.5918,14.5783,14.5783,14300.0
2011-05-27 13:25:00,21.51,21.51,21.5,21.5,8600.0,14.585,14.585,14.5783,14.5783,8600.0
2011-05-27 13:30:00,21.51,21.51,21.5,21.51,13300.0,14.585,14.585,14.5783,14.585,13300.0
2011-05-27 13:35:00,21.5,21.53,21.5,21.53,30200.0,14.5783,14.5986,14.5783,14.5986,30200.0
2011-05-27 13:40:00,21.53,21.53,21.52,21.53,12200.0,14.5986,14.5986,14.5918,14.5986,12200.0
2011-05-27 13:45:00,21.53,21.55,21.52,21.55,30200.0,14.5986,14.6122,14.5918,14.6122,30200.0
2011-05-27 13:50:00,21.55,21.55,21.53,21.53,19500.0,14.6122,14.6122,14.5986,14.5986,19500.0
2011-05-27 13:55:00,21.54,21.54,21.53,21.54,6400.0,14.6054,14.6054,14.5986,14.6054,6400.0
2011-05-27 14:00:00,21.54,21.54,21.53,21.53,16700.0,14.6054,14.6054,14.5986,14.5986,16700.0
2011-05-27 14:05:00,21.53,21.54,21.52,21.53,22800.0,14.5986,14.6054,14.5918,14.5986,22800.0
2011-05-27 14:10:00,21.53,21.54,21.53,21.54,8000.0,14.5986,14.6054,14.5986,14.6054,8000.0
2011-05-27 14:15:00,21.54,21.54,21.53,21.54,15200.0,14.6054,14.6054,14.5986,14.6054,15200.0
2011-05-27 14:20:00,21.54,21.55,21.53,21.54,19300.0,14.6054,14.6122,14.5986,14.6054,19300.0
2011-05-27 14:25:00,21.55,21.55,21.54,21.55,13300.0,14.6122,14.6122,14.6054,14.6122,13300.0
2011-05-27 14:30:00,21.55,21.55,21.54,21.55,16000.0,14.6122,14.6122,14.6054,14.6122,16000.0
2011-05-27 14:35:00,21.55,21.57,21.55,21.57,33100.0,14.6122,14.6257,14.6122,14.6257,33100.0
2011-05-27 14:40:00,21.57,21.57,21.55,21.55,43400.0,14.6257,14.6257,14.6122,14.6122,43400.0
2011-05-27 14:45:00,21.55,21.55,21.53,21.53,23100.0,14.6122,14.6122,14.5986,14.5986,23100.0
2011-05-27 14:50:00,21.53,21.56,21.53,21.55,65300.0,14.5986,14.6189,14.5986,14.6122,65300.0
2011-05-27 14:55:00,21.55,21.56,21.55,21.55,11700.0,14.6122,14.6189,14.6122,14.6122,11700.0
2011-05-27 15:00:00,21.55,21.56,21.52,21.52,40800.0,14.6122,14.6189,14.5918,14.5918,40800.0
2011-05-27 15:05:00,21.52,21.53,21.52,21.53,9300.0,14.5918,14.5986,14.5918,14.5986,9300.0
2011-05-27 15:10:00,21.53,21.56,21.52,21.56,61400.0,14.5986,14.6189,14.5918,14.6189,61400.0
2011-05-27 15:15:00,21.55,21.55,21.53,21.53,28700.0,14.6122,14.6122,14.5986,14.5986,28700.0
2011-05-27 15:20:00,21.53,21.54,21.53,21.53,13900.0,14.5986,14.6054,14.5986,14.5986,13900.0
2011-05-27 15:25:00,21.54,21.55,21.53,21.54,38000.0,14.6054,14.6122,14.5986,14.6054,38000.0
2011-05-27 15:30:00,21.55,21.57,21.54,21.56,33800.0,14.6122,14.6257,14.6054,14.6189,33800.0
2011-05-27 15:35:00,21.57,21.57,21.56,21.56,33900.0,14.6257,14.6257,14.6189,14.6189,33900.0
2011-05-27 15:40:00,21.57,21.57,21.53,21.53,45700.0,14.6257,14.6257,14.5986,14.5986,45700.0
2011-05-27 15:45:00,21.54,21.56,21.54,21.56,48400.0,14.6054,14.6189,14.6054,14.6189,48400.0
2011-05-27 15:50:00,21.56,21.56,21.54,21.55,70300.0,14.6189,14.6189,14.6054,14.6122,70300.0
2011-05-27 15:55:00,21.55,21.57,21.54,21.57,173200.0,14.6122,14.6257,14.6054,14.6257,173200.0
2011-05-31 09:30:00,21.79,21.81,21.75,21.76,49700.0,14.7749,14.7885,14.7478,14.7545,49700.0
2011-05-31 09:35:00,21.77,21.77,21.73,21.73,21200.0,14.7613,14.7613,14.7342,14.7342,21200.0
2011-05-31 09:40:00,21.74,21.74,21.68,21.68,26000.0,14.741,14.741,14.7003,14.7003,26000.0
2011-05-31 09:45:00,21.68,21.7,21.64,21.65,37600.0,14.7003,14.7139,14.6732,14.68,37600.0
2011-05-31 09:50:00,21.65,21.66,21.64,21.64,31900.0,14.68,14.6867,14.6732,14.6732,31900.0
2011-05-31 09:55:00,21.64,21.65,21.62,21.62,44100.0,14.6732,14.68,14.6596,14.6596,44100.0
2011-05-31 10:00:00,21.62,21.64,21.6,21.62,42200.0,14.6596,14.6732,14.6461,14.6596,42200.0
2011-05-31 10:05:00,21.63,21.67,21.63,21.67,24800.0,14.6664,14.6935,14.6664,14.6935,24800.0
2011-05-31 10:10:00,21.67,21.68,21.65,21.66,23600.0,14.6935,14.7003,14.68,14.6867,23600.0
2011-05-31 10:15:00,21.65,21.67,21.64,21.67,18900.0,14.68,14.6935,14.6732,14.6935,18900.0
2011-05-31 10:20:00,21.66,21.67,21.64,21.65,33900.0,14.6867,14.6935,14.6732,14.68,33900.0
2011-05-31 10:25:00,21.66,21.69,21.65,21.69,17700.0,14.6867,14.7071,14.68,14.7071,17700.0
2011-05-31 10:30:00,21.69,21.7,21.67,21.68,28700.0,14.7071,14.7139,14.6935,14.7003,28700.0
2011-05-31 10:35:00,21.68,21.7,21.68,21.68,37000.0,14.7003,14.7139,14.7003,14.7003,37000.0
2011-05-31 10:40:00,21.69,21.7,21.67,21.68,13000.0,14.7071,14.7139,14.6935,14.7003,13000.0
2011-05-31 10:45:00,21.68,21.7,21.67,21.68,33100.0,14.7003,14.7139,14.6935,14.7003,33100.0
2011-05-31 10:50:00,21.67,21.68,21.66,21.68,28700.0,14.6935,14.7003,14.6867,14.7003,28700.0
2011-05-31 10:55:00,21.68,21.68,21.66,21.66,16600.0,14.7003,14.7003,14.6867,14.6867,16600.0
2011-05-31 11:00:00,21.66,21.67,21.65,21.67,30400.0,14.6867,14.6935,14.68,14.6935,30400.0
2011-05-31 11:05:00,21.67,21.68,21.66,21.67,19500.0,14.6935,14.7003,14.6867,14.6935,19500.0
2011-05-31 11:10:00,21.66,21.68,21.66,21.68,11600.0,14.6867,14.7003,14.6867,14.7003,11600.0
2011-05-31 11:15:00,21.68,21.68,21.67,21.68,14800.0,14.7003,14.7003,14.6935,14.7003,14800.0
2011-05-31 11:20:00,21.67,21.68,21.66,21.67,18100.0,14.6935,14.7003,14.6867,14.6935,18100.0
2011-05-31 11:25:00,21.66,21.67,21.65,21.65,17800.0,14.6867,14.6935,14.68,14.68,17800.0
2011-05-31 11:30:00,21.65,21.68,21.65,21.68,28100.0,14.68,14.7003,14.68,14.7003,28100.0
2011-05-31 11:35:00,21.68,21.69,21.67,21.67,25500.0,14.7003,14.7071,14.6935,14.6935,25500.0
2011-05-31 11:40:00,21.67,21.67,21.66,21.67,19000.0,14.6935,14.6935,14.6867,14.6935,19000.0
2011-05-31 11:45:00,21.67,21.69,21.66,21.66,53700.0,14.6935,14.7071,14.6867,14.6867,53700.0
2011-05-31 11:50:00,21.66,21.68,21.66,21.68,23000.0,14.6867,14.7003,14.6867,14.7003,23000.0
2011-05-31 11:55:00,21.67,21.68,21.62,21.64,53700.0,14.6935,14.7003,14.6596,14.6732,53700.0
2011-05-31 12:00:00,21.64,21.64,21.63,21.64,18200.0,14.6732,14.6732,14.6664,14.6732,18200.0
2011-05-31 12:05:00,21.64,21.67,21.63,21.66,24700.0,14.6732,14.6935,14.6664,14.6867,24700.0
2011-05-31 12:10:00,21.66,21.67,21.65,21.66,16400.0,14.6867,14.6935,14.68,14.6867,16400.0
2011-05-31 12:15:00,21.66,21.67,21.65,21.67,10400.0,14.6867,14.6935,14.68,14.6935,10400.0
2011-05-31 12:20:00,21.66,21.67,21.66,21.67,6300.0,14.6867,14.6935,14.6867,14.6935,6300.0
2011-05-31 12:25:00,21.66,21.68,21.66,21.67,23200.0,14.6867,14.7003,14.6867,14.6935,23200.0
2011-05-31 12:30:00,21.66,21.67,21.63,21.65,31700.0,14.6867,14.6935,14.6664,14.68,31700.0
2011-05-31 12:35:00,21.64,21.66,21.64,21.65,20400.0,14.6732,14.6867,14.6732,14.68,20400.0
2011-05-31 12:40:00,21.65,21.66,21.63,21.64,53000.0,14.68,14.6867,14.6664,14.6732,53000.0
2011-05-31 12:45:00,21.64,21.67,21.64,21.66,17200.0,14.6732,14.6935,14.6732,14.6867,17200.0
2011-05-31 12:50:00,21.65,21.67,21.64,21.66,20900.0,14.68,14.6935,14.6732,14.6867,20900.0
2011-05-31 12:55:00,21.67,21.67,21.65,21.65,11000.0,14.6935,14.6935,14.68,14.68,11000.0
2011-05-31 13:00:00,21.65,21.67,21.65,21.66,16800.0,14.68,14.6935,14.68,14.6867,16800.0
2011-05-31 13:05:00,21.66,21.67,21.65,21.66,8300.0,14.6867,14.6935,14.68,14.6867,8300.0
2011-05-31 13:10:00,21.66,21.67,21.65,21.66,10100.0,14.6867,14.6935,14.68,14.6867,10100.0
2011-05-31 13:15:00,21.66,21.67,21.65,21.67,34100.0,14.6867,14.6935,14.68,14.6935,34100.0
2011-05-31 13:20:00,21.67,21.68,21.66,21.66,21600.0,14.6935,14.7003,14.6867,14.6867,21600.0
2011-05-31 13:25:00,21.66,21.67,21.66,21.67,4400.0,14.6867,14.6935,14.6867,14.6935,4400.0
2011-05-31 13:30:00,21.67,21.67,21.66,21.66,5400.0,14.6935,14.6935,14.6867,14.6867,5400.0
2011-05-31 13:35:00,21.67,21.68,21.66,21.66,22500.0,14.6935,14.7003,14.6867,14.6867,22500.0
2011-05-31 13:40:00,21.66,21.67,21.65,21.67,19300.0,14.6867,14.6935,14.68,14.6935,19300.0
2011-05-31 13:45:00,21.67,21.69,21.66,21.66,21600.0,14.6935,14.7071,14.6867,14.6867,21600.0
2011-05-31 13:50:00,21.66,21.67,21.66,21.67,14500.0,14.6867,14.6935,14.6867,14.6935,14500.0
2011-05-31 13:55:00,21.66,21.67,21.64,21.64,45200.0,14.6867,14.6935,14.6732,14.6732,45200.0
2011-05-31 14:00:00,21.64,21.65,21.61,21.63,203600.0,14.6732,14.68,14.6528,14.6664,203600.0
2011-05-31 14:05:00,21.63,21.64,21.63,21.64,71400.0,14.6664,14.6732,14.6664,14.6732,71400.0
2011-05-31 14:10:00,21.64,21.65,21.64,21.64,27000.0,14.6732,14.68,14.6732,14.6732,27000.0
2011-05-31 14:15:00,21.64,21.65,21.64,21.65,10700.0,14.6732,14.68,14.6732,14.68,10700.0
2011-05-31 14:20:00,21.64,21.65,21.62,21.62,40600.0,14.6732,14.68,14.6596,14.6596,40600.0
2011-05-31 14:25:00,21.62,21.63,21.62,21.62,37800.0,14.6596,14.6664,14.6596,14.6596,37800.0
2011-05-31 14:30:00,21.63,21.63,21.62,21.62,25100.0,14.6664,14.6664,14.6596,14.6596,25100.0
2011-05-31 14:35:00,21.62,21.63,21.62,21.63,18100.0,14.6596,14.6664,14.6596,14.6664,18100.0
2011-05-31 14:40:00,21.62,21.64,21.6,21.63,124300.0,14.6596,14.6732,14.6461,14.6664,124300.0
2011-05-31 14:45:00,21.64,21.64,21.61,21.61,36300.0,14.6732,14.6732,14.6528,14.6528,36300.0
2011-05-31 14:50:00,21.61,21.63,21.61,21.61,34100.0,14.6528,14.6664,14.6528,14.6528,34100.0
2011-05-31 14:55:00,21.62,21.62,21.59,21.59,54200.0,14.6596,14.6596,14.6393,14.6393,54200.0
2011-05-31 15:00:00,21.59,21.6,21.58,21.58,59400.0,14.6393,14.6461,14.6325,14.6325,59400.0
2011-05-31 15:05:00,21.58,21.59,21.57,21.58,51100.0,14.6325,14.6393,14.6257,14.6325,51100.0
2011-05-31 15:10:00,21.58,21.59,21.57,21.57,47700.0,14.6325,14.6393,14.6257,14.6257,47700.0
2011-05-31 15:15:00,21.57,21.58,21.57,21.57,63600.0,14.6257,14.6325,14.6257,14.6257,63600.0
2011-05-31 15:20:00,21.58,21.58,21.57,21.58,55300.0,14.6325,14.6325,14.6257,14.6325,55300.0
2011-05-31 15:25:00,21.57,21.58,21.56,21.57,76200.0,14.6257,14.6325,14.6189,14.6257,76200.0
2011-05-31 15:30:00,21.56,21.57,21.55,21.57,98100.0,14.6189,14.6257,14.6122,14.6257,98100.0
2011-05-31 15:35:00,21.57,21.58,21.56,21.58,53100.0,14.6257,14.6325,14.6189,14.6325,53100.0
2011-05-31 15:40:00,21.58,21.62,21.57,21.61,66200.0,14.6325,14.6596,14.6257,14.6528,66200.0
2011-05-31 15:45:00,21.62,21.66,21.62,21.64,235000.0,14.6596,14.6867,14.6596,14.6732,235000.0
2011-05-31 15:50:00,21.64,21.67,21.63,21.66,161000.0,14.6732,14.6935,14.6664,14.6867,161000.0
2011-05-31 15:55:00,21.67,21.67,21.66,21.66,287700.0,14.6935,14.6935,14.6867,14.6867,287700.0
2011-06-01 09:30:00,21.64,21.66,21.62,21.64,51900.0,14.6732,14.6867,14.6596,14.6732,51900.0
2011-06-01 09:35:00,21.64,21.65,21.6,21.65,36500.0,14.6732,14.68,14.6461,14.68,36500.0
2011-06-01 09:40:00,21.64,21.64,21.6,21.62,22500.0,14.6732,14.6732,14.6461,14.6596,22500.0
2011-06-01 09:45:00,21.62,21.63,21.59,21.59,19300.0,14.6596,14.6664,14.6393,14.6393,19300.0
2011-06-01 09:50:00,21.59,21.61,21.58,21.61,11300.0,14.6393,14.6528,14.6325,14.6528,11300.0
2011-06-01 09:55:00,21.61,21.65,21.61,21.65,50100.0,14.6528,14.68,14.6528,14.68,50100.0
2011-06-01 10:00:00,21.64,21.66,21.61,21.64,109600.0,14.6732,14.6867,14.6528,14.6732,109600.0
2011-06-01 10:05:00,21.65,21.66,21.62,21.62,55100.0,14.68,14.6867,14.6596,14.6596,55100.0
2011-06-01 10:10:00,21.62,21.62,21.54,21.54,66900.0,14.6596,14.6596,14.6054,14.6054,66900.0
2011-06-01 10:15:00,21.54,21.55,21.54,21.55,22400.0,14.6054,14.6122,14.6054,14.6122,22400.0
2011-06-01 10:20:00,21.54,21.57,21.54,21.56,69400.0,14.6054,14.6257,14.6054,14.6189,69400.0
2011-06-01 10:25:00,21.56,21.59,21.54,21.56,41000.0,14.6189,14.6393,14.6054,14.6189,41000.0
2011-06-01 10:30:00,21.56,21.56,21.53,21.56,46700.0,14.6189,14.6189,14.5986,14.6189,46700.0
2011-06-01 10:35:00,21.56,21.57,21.53,21.53,26100.0,14.6189,14.6257,14.5986,14.5986,26100.0
2011-06-01 10:40:00,21.53,21.54,21.48,21.49,55100.0,14.5986,14.6054,14.5647,14.5715,55100.0
2011-06-01 10:45:00,21.49,21.5,21.46,21.47,36700.0,14.5715,14.5783,14.5511,14.5579,36700.0
2011-06-01 10:50:00,21.47,21.47,21.45,21.45,45700.0,14.5579,14.5579,14.5444,14.5444,45700.0
2011-06-01 10:55:00,21.45,21.46,21.44,21.44,49200.0,14.5444,14.5511,14.5376,14.5376,49200.0
2011-06-01 11:00:00,21.44,21.45,21.44,21.45,16500.0,14.5376,14.5444,14.5376,14.5444,16500.0
2011-06-01 11:05:00,21.44,21.46,21.44,21.44,53000.0,14.5376,14.5511,14.5376,14.5376,53000.0
2011-06-01 11:10:00,21.44,21.45,21.42,21.42,27700.0,14.5376,14.5444,14.524,14.524,27700.0
2011-06-01 11:15:00,21.43,21.43,21.42,21.42,12600.0,14.5308,14.5308,14.524,14.524,12600.0
2011-06-01 11:20:00,21.43,21.45,21.42,21.44,40000.0,14.5308,14.5444,14.524,14.5376,40000.0
2011-06-01 11:25:00,21.44,21.45,21.44,21.44,40800.0,14.5376,14.5444,14.5376,14.5376,40800.0
2011-06-01 11:30:00,21.45,21.45,21.39,21.4,75700.0,14.5444,14.5444,14.5037,14.5104,75700.0
2011-06-01 11:35:00,21.39,21.4,21.39,21.39,11300.0,14.5037,14.5104,14.5037,14.5037,11300.0
2011-06-01 11:40:00,21.39,21.4,21.39,21.39,53200.0,14.5037,14.5104,14.5037,14.5037,53200.0
2011-06-01 11:45:00,21.4,21.4,21.38,21.38,35400.0,14.5104,14.5104,14.4969,14.4969,35400.0
2011-06-01 11:50:00,21.38,21.39,21.35,21.35,57100.0,14.4969,14.5037,14.4765,14.4765,57100.0
2011-06-01 11:55:00,21.36,21.36,21.35,21.35,18200.0,14.4833,14.4833,14.4765,14.4765,18200.0
2011-06-01 12:00:00,21.36,21.37,21.34,21.34,56100.0,14.4833,14.4901,14.4698,14.4698,56100.0
2011-06-01 12:05:00,21.34,21.36,21.3,21.35,71000.0,14.4698,14.4833,14.4426,14.4765,71000.0
2011-06-01 12:10:00,21.35,21.35,21.3,21.3,77800.0,14.4765,14.4765,14.4426,14.4426,77800.0
2011-06-01 12:15:00,21.3,21.32,21.28,21.31,61000.0,14.4426,14.4562,14.4291,14.4494,61000.0
2011-06-01 12:20:00,21.3,21.33,21.28,21.33,25100.0,14.4426,14.463,14.4291,14.463,25100.0
2011-06-01 12:25:00,21.33,21.33,21.3,21.31,55800.0,14.463,14.463,14.4426,14.4494,55800.0
2011-06-01 12:30:00,21.31,21.32,21.3,21.3,28000.0,14.4494,14.4562,14.4426,14.4426,28000.0
2011-06-01 12:35:00,21.31,21.31,21.3,21.3,35600.0,14.4494,14.4494,14.4426,14.4426,35600.0
2011-06-01 12:40:00,21.3,21.31,21.28,21.29,25500.0,14.4426,14.4494,14.4291,14.4359,25500.0
2011-06-01 12:45:00,21.28,21.31,21.28,21.31,32900.0,14.4291,14.4494,14.4291,14.4494,32900.0
2011-06-01 12:50:00,21.3,21.31,21.3,21.3,10300.0,14.4426,14.4494,14.4426,14.4426,10300.0
2011-06-01 12:55:00,21.31,21.31,21.27,21.29,51600.0,14.4494,14.4494,14.4223,14.4359,51600.0
2011-06-01 13:00:00,21.29,21.3,21.28,21.3,46400.0,14.4359,14.4426,14.4291,14.4426,46400.0
2011-06-01 13:05:00,21.3,21.3,21.28,21.29,14100.0,14.4426,14.4426,14.4291,14.4359,14100.0
2011-06-01 13:10:00,21.28,21.28,21.26,21.26,23400.0,14.4291,14.4291,14.4155,14.4155,23400.0
2011-06-01 13:15:00,21.26,21.29,21.26,21.29,35500.0,14.4155,14.4359,14.4155,14.4359,35500.0
2011-06-01 13:20:00,21.28,21.29,21.25,21.28,38700.0,14.4291,14.4359,14.4087,14.4291,38700.0
2011-06-01 13:25:00,21.27,21.28,21.24,21.27,60500.0,14.4223,14.4291,14.402,14.4223,60500.0
2011-06-01 13:30:00,21.28,21.28,21.26,21.28,18600.0,14.4291,14.4291,14.4155,14.4291,18600.0
2011-06-01 13:35:00,21.28,21.29,21.26,21.28,28500.0,14.4291,14.4359,14.4155,14.4291,28500.0
2011-06-01 13:40:00,21.28,21.29,21.26,21.26,117000.0,14.4291,14.4359,14.4155,14.4155,117000.0
2011-06-01 13:45:00,21.27,21.27,21.26,21.26,7600.0,14.4223,14.4223,14.4155,14.4155,7600.0
2011-06-01 13:50:00,21.26,21.27,21.24,21.24,33300.0,14.4155,14.4223,14.402,14.402,33300.0
2011-06-01 13:55:00,21.25,21.26,21.24,21.25,39200.0,14.4087,14.4155,14.402,14.4087,39200.0
2011-06-01 14:00:00,21.24,21.26,21.24,21.25,25300.0,14.402,14.4155,14.402,14.4087,25300.0
2011-06-01 14:05:00,21.25,21.25,21.24,21.25,9900.0,14.4087,14.4087,14.402,14.4087,9900.0
2011-06-01 14:10:00,21.24,21.25,21.22,21.22,47100.0,14.402,14.4087,14.3884,14.3884,47100.0
2011-06-01 14:15:00,21.23,21.27,21.22,21.27,37400.0,14.3952,14.4223,14.3884,14.4223,37400.0
2011-06-01 14:20:00,21.27,21.27,21.26,21.27,14100.0,14.4223,14.4223,14.4155,14.4223,14100.0
2011-06-01 14:25:00,21.27,21.27,21.26,21.26,13800.0,14.4223,14.4223,14.4155,14.4155,13800.0
2011-06-01 14:30:00,21.26,21.27,21.23,21.27,86200.0,14.4155,14.4223,14.3952,14.4223,86200.0
2011-06-01 14:35:00,21.27,21.27,21.24,21.24,27700.0,14.4223,14.4223,14.402,14.402,27700.0
2011-06-01 14:40:00,21.24,21.25,21.22,21.23,44000.0,14.402,14.4087,14.3884,14.3952,44000.0
2011-06-01 14:45:00,21.24,21.26,21.22,21.26,65900.0,14.402,14.4155,14.3884,14.4155,65900.0
2011-06-01 14:50:00,21.25,21.27,21.25,21.27,27700.0,14.4087,14.4223,14.4087,14.4223,27700.0
2011-06-01 14:55:00,21.27,21.32,21.27,21.32,100000.0,14.4223,14.4562,14.4223,14.4562,100000.0
2011-06-01 15:00:00,21.32,21.32,21.27,21.3,82100.0,14.4562,14.4562,14.4223,14.4426,82100.0
2011-06-01 15:05:00,21.3,21.32,21.3,21.31,25200.0,14.4426,14.4562,14.4426,14.4494,25200.0
2011-06-01 15:10:00,21.3,21.31,21.27,21.27,36300.0,14.4426,14.4494,14.4223,14.4223,36300.0
2011-06-01 15:15:00,21.27,21.28,21.24,21.24,66500.0,14.4223,14.4291,14.402,14.402,66500.0
2011-06-01 15:20:00,21.24,21.25,21.22,21.22,39900.0,14.402,14.4087,14.3884,14.3884,39900.0
2011-06-01 15:25:00,21.23,21.23,21.22,21.22,27900.0,14.3952,14.3952,14.3884,14.3884,27900.0
2011-06-01 15:30:00,21.22,21.24,21.22,21.23,43000.0,14.3884,14.402,14.3884,14.3952,43000.0
2011-06-01 15:35:00,21.24,21.24,21.22,21.23,43600.0,14.402,14.402,14.3884,14.3952,43600.0
2011-06-01 15:40:00,21.23,21.23,21.16,21.16,98000.0,14.3952,14.3952,14.3477,14.3477,98000.0
2011-06-01 15:45:00,21.16,21.16,21.1,21.1,215200.0,14.3477,14.3477,14.307,14.307,215200.0
2011-06-01 15:50:00,21.1,21.11,21.09,21.11,140400.0,14.307,14.3138,14.3003,14.3138,140400.0
2011-06-01 15:55:00,21.11,21.11,21.1,21.11,317100.0,14.3138,14.3138,14.307,14.3138,317100.0
2011-06-02 09:30:00,21.08,21.18,21.07,21.18,54600.0,14.2935,14.3613,14.2867,14.3613,54600.0
2011-06-02 09:35:00,21.17,21.24,21.16,21.18,50700.0,14.3545,14.402,14.3477,14.3613,50700.0
2011-06-02 09:40:00,21.19,21.19,21.1,21.15,27100.0,14.3681,14.3681,14.307,14.3409,27100.0
2011-06-02 09:45:00,21.15,21.16,21.06,21.08,56400.0,14.3409,14.3477,14.2799,14.2935,56400.0
2011-06-02 09:50:00,21.08,21.17,21.08,21.14,29200.0,14.2935,14.3545,14.2935,14.3342,29200.0
2011-06-02 09:55:00,21.14,21.16,21.13,21.15,29300.0,14.3342,14.3477,14.3274,14.3409,29300.0
2011-06-02 10:00:00,21.16,21.19,21.14,21.19,58600.0,14.3477,14.3681,14.3342,14.3681,58600.0
2011-06-02 10:05:00,21.19,21.2,21.16,21.16,34000.0,14.3681,14.3748,14.3477,14.3477,34000.0
2011-06-02 10:10:00,21.17,21.18,21.16,21.16,54000.0,14.3545,14.3613,14.3477,14.3477,54000.0
2011-06-02 10:15:00,21.16,21.18,21.16,21.17,52900.0,14.3477,14.3613,14.3477,14.3545,52900.0
2011-06-02 10:20:00,21.16,21.16,21.14,21.15,40600.0,14.3477,14.3477,14.3342,14.3409,40600.0
2011-06-02 10:25:00,21.15,21.18,21.12,21.18,38900.0,14.3409,14.3613,14.3206,14.3613,38900.0
2011-06-02 10:30:00,21.18,21.21,21.16,21.2,29700.0,14.3613,14.3816,14.3477,14.3748,29700.0
2011-06-02 10:35:00,21.21,21.21,21.19,21.2,35400.0,14.3816,14.3816,14.3681,14.3748,35400.0
2011-06-02 10:40:00,21.2,21.22,21.19,21.2,33900.0,14.3748,14.3884,14.3681,14.3748,33900.0
2011-06-02 10:45:00,21.2,21.22,21.19,21.21,24400.0,14.3748,14.3884,14.3681,14.3816,24400.0
2011-06-02 10:50:00,21.2,21.22,21.2,21.21,18700.0,14.3748,14.3884,14.3748,14.3816,18700.0
2011-06-02 10:55:00,21.21,21.21,21.2,21.2,55300.0,14.3816,14.3816,14.3748,14.3748,55300.0
2011-06-02 11:00:00,21.2,21.21,21.2,21.2,34400.0,14.3748,14.3816,14.3748,14.3748,34400.0
2011-06-02 11:05:00,21.2,21.21,21.17,21.18,41800.0,14.3748,14.3816,14.3545,14.3613,41800.0
2011-06-02 11:10:00,21.17,21.18,21.13,21.13,26700.0,14.3545,14.3613,14.3274,14.3274,26700.0
2011-06-02 11:15:00,21.14,21.15,21.13,21.15,36200.0,14.3342,14.3409,14.3274,14.3409,36200.0
2011-06-02 11:20:00,21.15,21.15,21.11,21.13,38500.0,14.3409,14.3409,14.3138,14.3274,38500.0
2011-06-02 11:25:00,21.13,21.13,21.11,21.11,13400.0,14.3274,14.3274,14.3138,14.3138,13400.0
2011-06-02 11:30:00,21.11,21.12,21.07,21.08,58600.0,14.3138,14.3206,14.2867,14.2935,58600.0
2011-06-02 11:35:00,21.08,21.1,21.07,21.07,26400.0,14.2935,14.307,14.2867,14.2867,26400.0
2011-06-02 11:40:00,21.07,21.09,21.06,21.09,45200.0,14.2867,14.3003,14.2799,14.3003,45200.0
2011-06-02 11:45:00,21.09,21.1,21.06,21.07,56900.0,14.3003,14.307,14.2799,14.2867,56900.0
2011-06-02 11:50:00,21.08,21.09,21.06,21.08,38300.0,14.2935,14.3003,14.2799,14.2935,38300.0
2011-06-02 11:55:00,21.09,21.12,21.09,21.11,15000.0,14.3003,14.3206,14.3003,14.3138,15000.0
2011-06-02 12:00:00,21.11,21.11,21.1,21.1,9100.0,14.3138,14.3138,14.307,14.307,9100.0
2011-06-02 12:05:00,21.11,21.11,21.06,21.07,27400.0,14.3138,14.3138,14.2799,14.2867,27400.0
2011-06-02 12:10:00,21.06,21.07,21.06,21.06,8700.0,14.2799,14.2867,14.2799,14.2799,8700.0
2011-06-02 12:15:00,21.07,21.1,21.06,21.1,36000.0,14.2867,14.307,14.2799,14.307,36000.0
2011-06-02 12:20:00,21.1,21.11,21.09,21.09,28400.0,14.307,14.3138,14.3003,14.3003,28400.0
2011-06-02 12:25:00,21.09,21.11,21.09,21.11,29600.0,14.3003,14.3138,14.3003,14.3138,29600.0
2011-06-02 12:30:00,21.11,21.11,21.1,21.11,8800.0,14.3138,14.3138,14.307,14.3138,8800.0
2011-06-02 12:35:00,21.1,21.11,21.08,21.11,32700.0,14.307,14.3138,14.2935,14.3138,32700.0
2011-06-02 12:40:00,21.11,21.15,21.1,21.15,23500.0,14.3138,14.3409,14.307,14.3409,23500.0
2011-06-02 12:45:00,21.15,21.18,21.14,21.16,33200.0,14.3409,14.3613,14.3342,14.3477,33200.0
2011-06-02 12:50:00,21.17,21.2,21.16,21.19,17400.0,14.3545,14.3748,14.3477,14.3681,17400.0
2011-06-02 12:55:00,21.19,21.19,21.18,21.18,24200.0,14.3681,14.3681,14.3613,14.3613,24200.0
2011-06-02 13:00:00,21.19,21.19,21.18,21.18,25900.0,14.3681,14.3681,14.3613,14.3613,25900.0
2011-06-02 13:05:00,21.19,21.2,21.19,21.2,61300.0,14.3681,14.3748,14.3681,14.3748,61300.0
2011-06-02 13:10:00,21.19,21.2,21.17,21.18,27300.0,14.3681,14.3748,14.3545,14.3613,27300.0
2011-06-02 13:15:00,21.17,21.2,21.17,21.18,30900.0,14.3545,14.3748,14.3545,14.3613,30900.0
2011-06-02 13:20:00,21.18,21.19,21.17,21.17,17600.0,14.3613,14.3681,14.3545,14.3545,17600.0
2011-06-02 13:25:00,21.16,21.21,21.16,21.19,39400.0,14.3477,14.3816,14.3477,14.3681,39400.0
2011-06-02 13:30:00,21.19,21.2,21.18,21.18,115800.0,14.3681,14.3748,14.3613,14.3613,115800.0
2011-06-02 13:35:00,21.19,21.19,21.18,21.19,16600.0,14.3681,14.3681,14.3613,14.3681,16600.0
2011-06-02 13:40:00,21.19,21.23,21.19,21.23,39500.0,14.3681,14.3952,14.3681,14.3952,39500.0
2011-06-02 13:45:00,21.23,21.23,21.2,21.21,21000.0,14.3952,14.3952,14.3748,14.3816,21000.0
2011-06-02 13:50:00,21.2,21.2,21.18,21.2,30200.0,14.3748,14.3748,14.3613,14.3748,30200.0
2011-06-02 13:55:00,21.19,21.24,21.19,21.23,39800.0,14.3681,14.402,14.3681,14.3952,39800.0
2011-06-02 14:00:00,21.23,21.26,21.22,21.23,29400.0,14.3952,14.4155,14.3884,14.3952,29400.0
2011-06-02 14:05:00,21.22,21.23,21.2,21.2,22400.0,14.3884,14.3952,14.3748,14.3748,22400.0
2011-06-02 14:10:00,21.2,21.23,21.19,21.23,44400.0,14.3748,14.3952,14.3681,14.3952,44400.0
2011-06-02 14:15:00,21.23,21.24,21.21,21.23,221000.0,14.3952,14.402,14.3816,14.3952,221000.0
2011-06-02 14:20:00,21.23,21.23,21.21,21.22,31500.0,14.3952,14.3952,14.3816,14.3884,31500.0
2011-06-02 14:25:00,21.21,21.22,21.2,21.21,26900.0,14.3816,14.3884,14.3748,14.3816,26900.0
2011-06-02 14:30:00,21.21,21.25,21.21,21.25,36900.0,14.3816,14.4087,14.3816,14.4087,36900.0
2011-06-02 14:35:00,21.25,21.25,21.23,21.24,20200.0,14.4087,14.4087,14.3952,14.402,20200.0
2011-06-02 14:40:00,21.24,21.25,21.23,21.23,28900.0,14.402,14.4087,14.3952,14.3952,28900.0
2011-06-02 14:45:00,21.23,21.25,21.23,21.24,31400.0,14.3952,14.4087,14.3952,14.402,31400.0
2011-06-02 14:50:00,21.25,21.25,21.23,21.24,35500.0,14.4087,14.4087,14.3952,14.402,35500.0
2011-06-02 14:55:00,21.23,21.24,21.23,21.24,11000.0,14.3952,14.402,14.3952,14.402,11000.0
2011-06-02 15:00:00,21.23,21.27,21.23,21.26,145600.0,14.3952,14.4223,14.3952,14.4155,145600.0
2011-06-02 15:05:00,21.26,21.27,21.25,21.25,26100.0,14.4155,14.4223,14.4087,14.4087,26100.0
2011-06-02 15:10:00,21.25,21.26,21.24,21.24,17800.0,14.4087,14.4155,14.402,14.402,17800.0
2011-06-02 15:15:00,21.24,21.25,21.22,21.23,44400.0,14.402,14.4087,14.3884,14.3952,44400.0
2011-06-02 15:20:00,21.22,21.25,21.22,21.23,40100.0,14.3884,14.4087,14.3884,14.3952,40100.0
2011-06-02 15:25:00,21.23,21.24,21.23,21.23,32100.0,14.3952,14.402,14.3952,14.3952,32100.0
2011-06-02 15:30:00,21.23,21.25,21.22,21.23,79600.0,14.3952,14.4087,14.3884,14.3952,79600.0
2011-06-02 15:35:00,21.24,21.24,21.22,21.22,28500.0,14.402,14.402,14.3884,14.3884,28500.0
2011-06-02 15:40:00,21.22,21.24,21.22,21.22,43700.0,14.3884,14.402,14.3884,14.3884,43700.0
2011-06-02 15:45:00,21.22,21.22,21.2,21.2,104200.0,14.3884,14.3884,14.3748,14.3748,104200.0
2011-06-02 15:50:00,21.2,21.21,21.17,21.18,72200.0,14.3748,14.3816,14.3545,14.3613,72200.0
2011-06-02 15:55:00,21.18,21.2,21.17,21.19,284000.0,14.3613,14.3748,14.3545,14.3681,284000.0
2011-06-03 09:30:00,20.97,21.07,20.93,21.04,56300.0,14.2189,14.2867,14.1918,14.2663,56300.0
2011-06-03 09:35:00,21.05,21.05,21.01,21.02,19300.0,14.2731,14.2731,14.246,14.2528,19300.0
2011-06-03 09:40:00,21.01,21.02,20.99,20.99,18500.0,14.246,14.2528,14.2324,14.2324,18500.0
2011-06-03 09:45:00,20.99,21.02,20.99,21.02,16900.0,14.2324,14.2528,14.2324,14.2528,16900.0
2011-06-03 09:50:00,21.01,21.06,21.01,21.04,29400.0,14.246,14.2799,14.246,14.2663,29400.0
2011-06-03 09:55:00,21.05,21.07,21.04,21.07,17600.0,14.2731,14.2867,14.2663,14.2867,17600.0
2011-06-03 10:00:00,21.07,21.12,21.07,21.07,60900.0,14.2867,14.3206,14.2867,14.2867,60900.0
2011-06-03 10:05:00,21.07,21.07,21.02,21.04,50100.0,14.2867,14.2867,14.2528,14.2663,50100.0
2011-06-03 10:10:00,21.05,21.09,21.04,21.05,56600.0,14.2731,14.3003,14.2663,14.2731,56600.0
2011-06-03 10:15:00,21.05,21.06,21.03,21.03,18100.0,14.2731,14.2799,14.2596,14.2596,18100.0
2011-06-03 10:20:00,21.03,21.04,21.02,21.04,33300.0,14.2596,14.2663,14.2528,14.2663,33300.0
2011-06-03 10:25:00,21.03,21.1,21.03,21.1,25500.0,14.2596,14.307,14.2596,14.307,25500.0
2011-06-03 10:30:00,21.1,21.11,21.09,21.11,39000.0,14.307,14.3138,14.3003,14.3138,39000.0
2011-06-03 10:35:00,21.12,21.14,21.11,21.14,44800.0,14.3206,14.3342,14.3138,14.3342,44800.0
2011-06-03 10:40:00,21.13,21.17,21.12,21.16,36400.0,14.3274,14.3545,14.3206,14.3477,36400.0
2011-06-03 10:45:00,21.16,21.18,21.13,21.13,29100.0,14.3477,14.3613,14.3274,14.3274,29100.0
2011-06-03 10:50:00,21.13,21.14,21.09,21.1,42700.0,14.3274,14.3342,14.3003,14.307,42700.0
2011-06-03 10:55:00,21.09,21.09,21.05,21.06,56400.0,14.3003,14.3003,14.2731,14.2799,56400.0
2011-06-03 11:00:00,21.06,21.09,21.05,21.08,30700.0,14.2799,14.3003,14.2731,14.2935,30700.0
2011-06-03 11:05:00,21.08,21.09,21.04,21.04,27300.0,14.2935,14.3003,14.2663,14.2663,27300.0
2011-06-03 11:10:00,21.04,21.06,21.04,21.05,44600.0,14.2663,14.2799,14.2663,14.2731,44600.0
2011-06-03 11:15:00,21.06,21.06,21.02,21.03,20600.0,14.2799,14.2799,14.2528,14.2596,20600.0
2011-06-03 11:20:00,21.03,21.07,21.03,21.06,32300.0,14.2596,14.2867,14.2596,14.2799,32300.0
2011-06-03 11:25:00,21.06,21.06,21.02,21.04,47200.0,14.2799,14.2799,14.2528,14.2663,47200.0
2011-06-03 11:30:00,21.04,21.07,21.04,21.04,53300.0,14.2663,14.2867,14.2663,14.2663,53300.0
2011-06-03 11:35:00,21.04,21.05,20.99,21.0,56200.0,14.2663,14.2731,14.2324,14.2392,56200.0
2011-06-03 11:40:00,20.99,21.01,20.99,21.01,37000.0,14.2324,14.246,14.2324,14.246,37000.0
2011-06-03 11:45:00,21.0,21.01,20.99,21.01,23400.0,14.2392,14.246,14.2324,14.246,23400.0
2011-06-03 11:50:00,21.0,21.01,20.99,21.0,45300.0,14.2392,14.246,14.2324,14.2392,45300.0
2011-06-03 11:55:00,21.0,21.04,21.0,21.04,31900.0,14.2392,14.2663,14.2392,14.2663,31900.0
2011-06-03 12:00:00,21.04,21.05,21.02,21.03,55200.0,14.2663,14.2731,14.2528,14.2596,55200.0
2011-06-03 12:05:00,21.02,21.03,21.01,21.02,29800.0,14.2528,14.2596,14.246,14.2528,29800.0
2011-06-03 12:10:00,21.01,21.04,21.01,21.03,12500.0,14.246,14.2663,14.246,14.2596,12500.0
2011-06-03 12:15:00,21.03,21.03,21.01,21.01,34700.0,14.2596,14.2596,14.246,14.246,34700.0
2011-06-03 12:20:00,21.02,21.05,21.01,21.04,48900.0,14.2528,14.2731,14.246,14.2663,48900.0
2011-06-03 12:25:00,21.04,21.07,21.03,21.06,29000.0,14.2663,14.2867,14.2596,14.2799,29000.0
2011-06-03 12:30:00,21.06,21.09,21.05,21.09,36200.0,14.2799,14.3003,14.2731,14.3003,36200.0
2011-06-03 12:35:00,21.08,21.1,21.07,21.1,40100.0,14.2935,14.307,14.2867,14.307,40100.0
2011-06-03 12:40:00,21.1,21.11,21.09,21.11,109000.0,14.307,14.3138,14.3003,14.3138,109000.0
2011-06-03 12:45:00,21.1,21.17,21.1,21.17,62300.0,14.307,14.3545,14.307,14.3545,62300.0
2011-06-03 12:50:00,21.16,21.18,21.14,21.14,41800.0,14.3477,14.3613,14.3342,14.3342,41800.0
2011-06-03 12:55:00,21.14,21.14,21.1,21.11,21000.0,14.3342,14.3342,14.307,14.3138,21000.0
2011-06-03 13:00:00,21.12,21.12,21.11,21.12,4800.0,14.3206,14.3206,14.3138,14.3206,4800.0
2011-06-03 13:05:00,21.12,21.15,21.11,21.14,37900.0,14.3206,14.3409,14.3138,14.3342,37900.0
2011-06-03 13:10:00,21.14,21.15,21.13,21.14,13700.0,14.3342,14.3409,14.3274,14.3342,13700.0
2011-06-03 13:15:00,21.14,21.14,21.12,21.13,25900.0,14.3342,14.3342,14.3206,14.3274,25900.0
2011-06-03 13:20:00,21.13,21.14,21.11,21.11,27800.0,14.3274,14.3342,14.3138,14.3138,27800.0
2011-06-03 13:25:00,21.12,21.12,21.09,21.1,17700.0,14.3206,14.3206,14.3003,14.307,17700.0
2011-06-03 13:30:00,21.1,21.1,21.07,21.09,63500.0,14.307,14.307,14.2867,14.3003,63500.0
2011-06-03 13:35:00,21.09,21.1,21.08,21.1,16300.0,14.3003,14.307,14.2935,14.307,16300.0
2011-06-03 13:40:00,21.1,21.11,21.08,21.09,19700.0,14.307,14.3138,14.2935,14.3003,19700.0
2011-06-03 13:45:00,21.08,21.09,21.08,21.08,5100.0,14.2935,14.3003,14.2935,14.2935,5100.0
2011-06-03 13:50:00,21.09,21.1,21.08,21.1,30900.0,14.3003,14.307,14.2935,14.307,30900.0
2011-06-03 13:55:00,21.1,21.1,21.05,21.05,30000.0,14.307,14.307,14.2731,14.2731,30000.0
2011-06-03 14:00:00,21.06,21.06,21.04,21.05,24200.0,14.2799,14.2799,14.2663,14.2731,24200.0
2011-06-03 14:05:00,21.05,21.06,21.05,21.05,11300.0,14.2731,14.2799,14.2731,14.2731,11300.0
2011-06-03 14:10:00,21.06,21.06,21.05,21.06,28500.0,14.2799,14.2799,14.2731,14.2799,28500.0
2011-06-03 14:15:00,21.07,21.08,21.06,21.07,9600.0,14.2867,14.2935,14.2799,14.2867,9600.0
2011-06-03 14:20:00,21.07,21.08,21.05,21.05,48900.0,14.2867,14.2935,14.2731,14.2731,48900.0
2011-06-03 14:25:00,21.05,21.05,21.03,21.03,40900.0,14.2731,14.2731,14.2596,14.2596,40900.0
2011-06-03 14:30:00,21.03,21.04,21.01,21.02,54600.0,14.2596,14.2663,14.246,14.2528,54600.0
2011-06-03 14:35:00,21.02,21.04,21.02,21.03,26700.0,14.2528,14.2663,14.2528,14.2596,26700.0
2011-06-03 14:40:00,21.03,21.06,21.02,21.06,36200.0,14.2596,14.2799,14.2528,14.2799,36200.0
2011-06-03 14:45:00,21.06,21.07,21.05,21.06,42200.0,14.2799,14.2867,14.2731,14.2799,42200.0
2011-06-03 14:50:00,21.05,21.05,21.04,21.04,28500.0,14.2731,14.2731,14.2663,14.2663,28500.0
2011-06-03 14:55:00,21.04,21.05,21.03,21.03,42500.0,14.2663,14.2731,14.2596,14.2596,42500.0
2011-06-03 15:00:00,21.03,21.05,21.02,21.04,46400.0,14.2596,14.2731,14.2528,14.2663,46400.0
2011-06-03 15:05:00,21.03,21.03,21.01,21.02,27400.0,14.2596,14.2596,14.246,14.2528,27400.0
2011-06-03 15:10:00,21.03,21.03,21.01,21.02,39900.0,14.2596,14.2596,14.246,14.2528,39900.0
2011-06-03 15:15:00,21.01,21.03,21.0,21.02,61800.0,14.246,14.2596,14.2392,14.2528,61800.0
2011-06-03 15:20:00,21.01,21.04,21.01,21.03,33200.0,14.246,14.2663,14.246,14.2596,33200.0
2011-06-03 15:25:00,21.03,21.03,21.0,21.0,43500.0,14.2596,14.2596,14.2392,14.2392,43500.0
2011-06-03 15:30:00,21.01,21.05,21.0,21.04,79500.0,14.246,14.2731,14.2392,14.2663,79500.0
2011-06-03 15:35:00,21.05,21.05,21.03,21.05,48100.0,14.2731,14.2731,14.2596,14.2731,48100.0
2011-06-03 15:40:00,21.06,21.07,21.03,21.03,101600.0,14.2799,14.2867,14.2596,14.2596,101600.0
2011-06-03 15:45:00,21.03,21.04,21.0,21.01,27600.0,14.2596,14.2663,14.2392,14.246,27600.0
2011-06-03 15:50:00,21.01,21.01,20.96,20.96,74700.0,14.246,14.246,14.2121,14.2121,74700.0
2011-06-03 15:55:00,20.96,20.98,20.96,20.97,199500.0,14.2121,14.2257,14.2121,14.2189,199500.0
2011-06-06 09:30:00,20.95,20.99,20.92,20.93,29200.0,14.2053,14.2324,14.185,14.1918,29200.0
2011-06-06 09:35:00,20.93,20.98,20.93,20.95,19500.0,14.1918,14.2257,14.1918,14.2053,19500.0
2011-06-06 09:40:00,20.95,20.96,20.92,20.93,14800.0,14.2053,14.2121,14.185,14.1918,14800.0
2011-06-06 09:45:00,20.93,20.94,20.87,20.87,40100.0,14.1918,14.1985,14.1511,14.1511,40100.0
2011-06-06 09:50:00,20.88,20.89,20.87,20.87,14400.0,14.1579,14.1646,14.1511,14.1511,14400.0
2011-06-06 09:55:00,20.87,20.88,20.85,20.85,26000.0,14.1511,14.1579,14.1375,14.1375,26000.0
2011-06-06 10:00:00,20.85,20.86,20.81,20.81,33300.0,14.1375,14.1443,14.1104,14.1104,33300.0
2011-06-06 10:05:00,20.81,20.81,20.76,20.77,37400.0,14.1104,14.1104,14.0765,14.0833,37400.0
2011-06-06 10:10:00,20.78,20.81,20.78,20.81,17600.0,14.0901,14.1104,14.0901,14.1104,17600.0
2011-06-06 10:15:00,20.82,20.82,20.77,20.81,20400.0,14.1172,14.1172,14.0833,14.1104,20400.0
2011-06-06 10:20:00,20.81,20.88,20.79,20.86,36900.0,14.1104,14.1579,14.0968,14.1443,36900.0
2011-06-06 10:25:00,20.86,20.9,20.86,20.86,12600.0,14.1443,14.1714,14.1443,14.1443,12600.0
2011-06-06 10:30:00,20.86,20.88,20.85,20.87,22600.0,14.1443,14.1579,14.1375,14.1511,22600.0
2011-06-06 10:35:00,20.86,20.88,20.86,20.87,85200.0,14.1443,14.1579,14.1443,14.1511,85200.0
2011-06-06 10:40:00,20.88,20.91,20.88,20.89,42700.0,14.1579,14.1782,14.1579,14.1646,42700.0
2011-06-06 10:45:00,20.89,20.89,20.84,20.86,39000.0,14.1646,14.1646,14.1307,14.1443,39000.0
2011-06-06 10:50:00,20.86,20.87,20.84,20.84,18200.0,14.1443,14.1511,14.1307,14.1307,18200.0
2011-06-06 10:55:00,20.84,20.85,20.83,20.85,17900.0,14.1307,14.1375,14.124,14.1375,17900.0
2011-06-06 11:00:00,20.85,20.9,20.85,20.86,61500.0,14.1375,14.1714,14.1375,14.1443,61500.0
2011-06-06 11:05:00,20.86,20.9,20.86,20.86,24500.0,14.1443,14.1714,14.1443,14.1443,24500.0
2011-06-06 11:10:00,20.87,20.9,20.86,20.87,12500.0,14.1511,14.1714,14.1443,14.1511,12500.0
2011-06-06 11:15:00,20.88,20.89,20.85,20.86,29000.0,14.1579,14.1646,14.1375,14.1443,29000.0
2011-06-06 11:20:00,20.87,20.89,20.86,20.88,19100.0,14.1511,14.1646,14.1443,14.1579,19100.0
2011-06-06 11:25:00,20.88,20.88,20.85,20.85,31200.0,14.1579,14.1579,14.1375,14.1375,31200.0
2011-06-06 11:30:00,20.85,20.87,20.84,20.87,23700.0,14.1375,14.1511,14.1307,14.1511,23700.0
2011-06-06 11:35:00,20.87,20.89,20.86,20.86,29000.0,14.1511,14.1646,14.1443,14.1443,29000.0
2011-06-06 11:40:00,20.86,20.88,20.84,20.85,19400.0,14.1443,14.1579,14.1307,14.1375,19400.0
2011-06-06 11:45:00,20.84,20.86,20.83,20.84,26600.0,14.1307,14.1443,14.124,14.1307,26600.0
2011-06-06 11:50:00,20.84,20.85,20.84,20.84,4500.0,14.1307,14.1375,14.1307,14.1307,4500.0
2011-06-06 11:55:00,20.85,20.85,20.84,20.84,4500.0,14.1375,14.1375,14.1307,14.1307,4500.0
2011-06-06 12:00:00,20.84,20.84,20.82,20.83,31600.0,14.1307,14.1307,14.1172,14.124,31600.0
2011-06-06 12:05:00,20.83,20.84,20.82,20.83,22600.0,14.124,14.1307,14.1172,14.124,22600.0
2011-06-06 12:10:00,20.82,20.83,20.81,20.82,14500.0,14.1172,14.124,14.1104,14.1172,14500.0
2011-06-06 12:15:00,20.82,20.82,20.81,20.81,4400.0,14.1172,14.1172,14.1104,14.1104,4400.0
2011-06-06 12:20:00,20.82,20.83,20.81,20.82,21600.0,14.1172,14.124,14.1104,14.1172,21600.0
2011-06-06 12:25:00,20.82,20.83,20.81,20.83,2600.0,14.1172,14.124,14.1104,14.124,2600.0
2011-06-06 12:30:00,20.82,20.83,20.8,20.8,18500.0,14.1172,14.124,14.1036,14.1036,18500.0
2011-06-06 12:35:00,20.8,20.82,20.8,20.8,25200.0,14.1036,14.1172,14.1036,14.1036,25200.0
2011-06-06 12:40:00,20.8,20.81,20.79,20.8,16800.0,14.1036,14.1104,14.0968,14.1036,16800.0
2011-06-06 12:45:00,20.79,20.8,20.79,20.79,11800.0,14.0968,14.1036,14.0968,14.0968,11800.0
2011-06-06 12:50:00,20.8,20.8,20.78,20.78,11700.0,14.1036,14.1036,14.0901,14.0901,11700.0
2011-06-06 12:55:00,20.78,20.8,20.78,20.78,13500.0,14.0901,14.1036,14.0901,14.0901,13500.0
2011-06-06 13:00:00,20.79,20.79,20.77,20.77,10100.0,14.0968,14.0968,14.0833,14.0833,10100.0
2011-06-06 13:05:00,20.77,20.78,20.77,20.77,2400.0,14.0833,14.0901,14.0833,14.0833,2400.0
2011-06-06 13:10:00,20.77,20.79,20.77,20.79,24900.0,14.0833,14.0968,14.0833,14.0968,24900.0
2011-06-06 13:15:00,20.78,20.8,20.76,20.77,86800.0,14.0901,14.1036,14.0765,14.0833,86800.0
2011-06-06 13:20:00,20.77,20.78,20.76,20.76,19500.0,14.0833,14.0901,14.0765,14.0765,19500.0
2011-06-06 13:25:00,20.77,20.77,20.76,20.76,1600.0,14.0833,14.0833,14.0765,14.0765,1600.0
2011-06-06 13:30:00,20.76,20.77,20.74,20.74,23800.0,14.0765,14.0833,14.0629,14.0629,23800.0
2011-06-06 13:35:00,20.74,20.76,20.72,20.73,65500.0,14.0629,14.0765,14.0494,14.0561,65500.0
2011-06-06 13:40:00,20.72,20.74,20.72,20.72,15100.0,14.0494,14.0629,14.0494,14.0494,15100.0
2011-06-06 13:45:00,20.72,20.74,20.72,20.73,42900.0,14.0494,14.0629,14.0494,14.0561,42900.0
2011-06-06 13:50:00,20.73,20.74,20.73,20.73,2700.0,14.0561,14.0629,14.0561,14.0561,2700.0
2011-06-06 13:55:00,20.73,20.74,20.73,20.73,6000.0,14.0561,14.0629,14.0561,14.0561,6000.0
2011-06-06 14:00:00,20.73,20.75,20.73,20.74,16300.0,14.0561,14.0697,14.0561,14.0629,16300.0
2011-06-06 14:05:00,20.75,20.75,20.73,20.75,18900.0,14.0697,14.0697,14.0561,14.0697,18900.0
2011-06-06 14:10:00,20.74,20.75,20.73,20.73,11700.0,14.0629,14.0697,14.0561,14.0561,11700.0
2011-06-06 14:15:00,20.73,20.74,20.73,20.73,8800.0,14.0561,14.0629,14.0561,14.0561,8800.0
2011-06-06 14:20:00,20.73,20.75,20.73,20.74,19900.0,14.0561,14.0697,14.0561,14.0629,19900.0
2011-06-06 14:25:00,20.75,20.75,20.72,20.72,12100.0,14.0697,14.0697,14.0494,14.0494,12100.0
2011-06-06 14:30:00,20.72,20.73,20.72,20.72,4400.0,14.0494,14.0561,14.0494,14.0494,4400.0
2011-06-06 14:35:00,20.72,20.74,20.72,20.73,14600.0,14.0494,14.0629,14.0494,14.0561,14600.0
2011-06-06 14:40:00,20.73,20.76,20.73,20.75,24400.0,14.0561,14.0765,14.0561,14.0697,24400.0
2011-06-06 14:45:00,20.76,20.77,20.75,20.76,20100.0,14.0765,14.0833,14.0697,14.0765,20100.0
2011-06-06 14:50:00,20.75,20.76,20.74,20.74,29900.0,14.0697,14.0765,14.0629,14.0629,29900.0
2011-06-06 14:55:00,20.74,20.76,20.74,20.75,29000.0,14.0629,14.0765,14.0629,14.0697,29000.0
2011-06-06 15:00:00,20.75,20.77,20.75,20.77,13000.0,14.0697,14.0833,14.0697,14.0833,13000.0
2011-06-06 15:05:00,20.76,20.77,20.73,20.73,43900.0,14.0765,14.0833,14.0561,14.0561,43900.0
2011-06-06 15:10:00,20.73,20.73,20.71,20.73,51400.0,14.0561,14.0561,14.0426,14.0561,51400.0
2011-06-06 15:15:00,20.74,20.75,20.72,20.75,45000.0,14.0629,14.0697,14.0494,14.0697,45000.0
2011-06-06 15:20:00,20.75,20.75,20.73,20.73,58300.0,14.0697,14.0697,14.0561,14.0561,58300.0
2011-06-06 15:25:00,20.73,20.75,20.73,20.74,34700.0,14.0561,14.0697,14.0561,14.0629,34700.0
2011-06-06 15:30:00,20.74,20.79,20.74,20.78,42400.0,14.0629,14.0968,14.0629,14.0901,42400.0
2011-06-06 15:35:00,20.78,20.79,20.74,20.75,57200.0,14.0901,14.0968,14.0629,14.0697,57200.0
2011-06-06 15:40:00,20.75,20.78,20.74,20.76,72400.0,14.0697,14.0901,14.0629,14.0765,72400.0
2011-06-06 15:45:00,20.76,20.77,20.73,20.73,88500.0,14.0765,14.0833,14.0561,14.0561,88500.0
2011-06-06 15:50:00,20.73,20.75,20.72,20.73,111900.0,14.0561,14.0697,14.0494,14.0561,111900.0
2011-06-06 15:55:00,20.73,20.76,20.72,20.72,219500.0,14.0561,14.0765,14.0494,14.0494,219500.0
2011-06-07 09:30:00,20.83,20.86,20.76,20.86,54500.0,14.124,14.1443,14.0765,14.1443,54500.0
2011-06-07 09:35:00,20.86,20.88,20.79,20.85,37500.0,14.1443,14.1579,14.0968,14.1375,37500.0
2011-06-07 09:40:00,20.85,20.85,20.76,20.76,14900.0,14.1375,14.1375,14.0765,14.0765,14900.0
2011-06-07 09:45:00,20.76,20.77,20.73,20.75,30300.0,14.0765,14.0833,14.0561,14.0697,30300.0
2011-06-07 09:50:00,20.74,20.76,20.74,20.75,26400.0,14.0629,14.0765,14.0629,14.0697,26400.0
2011-06-07 09:55:00,20.76,20.78,20.76,20.77,27400.0,14.0765,14.0901,14.0765,14.0833,27400.0
2011-06-07 10:00:00,20.78,20.79,20.74,20.74,37300.0,14.0901,14.0968,14.0629,14.0629,37300.0
2011-06-07 10:05:00,20.75,20.77,20.75,20.76,8300.0,14.0697,14.0833,14.0697,14.0765,8300.0
2011-06-07 10:10:00,20.77,20.78,20.75,20.76,34200.0,14.0833,14.0901,14.0697,14.0765,34200.0
2011-06-07 10:15:00,20.76,20.78,20.74,20.75,28400.0,14.0765,14.0901,14.0629,14.0697,28400.0
2011-06-07 10:20:00,20.75,20.76,20.74,20.76,30400.0,14.0697,14.0765,14.0629,14.0765,30400.0
2011-06-07 10:25:00,20.76,20.76,20.72,20.75,24000.0,14.0765,14.0765,14.0494,14.0697,24000.0
2011-06-07 10:30:00,20.75,20.76,20.73,20.73,19700.0,14.0697,14.0765,14.0561,14.0561,19700.0
2011-06-07 10:35:00,20.73,20.8,20.73,20.8,31200.0,14.0561,14.1036,14.0561,14.1036,31200.0
2011-06-07 10:40:00,20.8,20.8,20.75,20.75,28700.0,14.1036,14.1036,14.0697,14.0697,28700.0
2011-06-07 10:45:00,20.75,20.77,20.75,20.77,16200.0,14.0697,14.0833,14.0697,14.0833,16200.0
2011-06-07 10:50:00,20.78,20.79,20.75,20.75,23900.0,14.0901,14.0968,14.0697,14.0697,23900.0
2011-06-07 10:55:00,20.75,20.79,20.75,20.79,33900.0,14.0697,14.0968,14.0697,14.0968,33900.0
2011-06-07 11:00:00,20.78,20.81,20.78,20.78,51500.0,14.0901,14.1104,14.0901,14.0901,51500.0
2011-06-07 11:05:00,20.78,20.81,20.78,20.8,7900.0,14.0901,14.1104,14.0901,14.1036,7900.0
2011-06-07 11:10:00,20.8,20.8,20.78,20.79,8300.0,14.1036,14.1036,14.0901,14.0968,8300.0
2011-06-07 11:15:00,20.78,20.78,20.75,20.75,40300.0,14.0901,14.0901,14.0697,14.0697,40300.0
2011-06-07 11:20:00,20.75,20.76,20.72,20.72,26300.0,14.0697,14.0765,14.0494,14.0494,26300.0
2011-06-07 11:25:00,20.72,20.73,20.7,20.7,34400.0,14.0494,14.0561,14.0358,14.0358,34400.0
2011-06-07 11:30:00,20.7,20.71,20.69,20.7,69100.0,14.0358,14.0426,14.029,14.0358,69100.0
2011-06-07 11:35:00,20.69,20.69,20.67,20.68,28400.0,14.029,14.029,14.0155,14.0222,28400.0
2011-06-07 11:40:00,20.69,20.72,20.68,20.7,36700.0,14.029,14.0494,14.0222,14.0358,36700.0
2011-06-07 11:45:00,20.71,20.71,20.68,20.68,33800.0,14.0426,14.0426,14.0222,14.0222,33800.0
2011-06-07 11:50:00,20.68,20.72,20.67,20.71,41600.0,14.0222,14.0494,14.0155,14.0426,41600.0
2011-06-07 11:55:00,20.71,20.72,20.69,20.72,19000.0,14.0426,14.0494,14.029,14.0494,19000.0
2011-06-07 12:00:00,20.72,20.72,20.69,20.69,12300.0,14.0494,14.0494,14.029,14.029,12300.0
2011-06-07 12:05:00,20.69,20.7,20.68,20.69,13900.0,14.029,14.0358,14.0222,14.029,13900.0
2011-06-07 12:10:00,20.69,20.7,20.69,20.69,4000.0,14.029,14.0358,14.029,14.029,4000.0
2011-06-07 12:15:00,20.69,20.7,20.68,20.69,21600.0,14.029,14.0358,14.0222,14.029,21600.0
2011-06-07 12:20:00,20.69,20.69,20.68,20.68,8900.0,14.029,14.029,14.0222,14.0222,8900.0
2011-06-07 12:25:00,20.68,20.7,20.68,20.68,15900.0,14.0222,14.0358,14.0222,14.0222,15900.0
2011-06-07 12:30:00,20.69,20.69,20.68,20.68,11500.0,14.029,14.029,14.0222,14.0222,11500.0
2011-06-07 12:35:00,20.69,20.69,20.65,20.65,57000.0,14.029,14.029,14.0019,14.0019,57000.0
2011-06-07 12:40:00,20.65,20.66,20.65,20.65,13100.0,14.0019,14.0087,14.0019,14.0019,13100.0
2011-06-07 12:45:00,20.65,20.66,20.63,20.64,57500.0,14.0019,14.0087,13.9883,13.9951,57500.0
2011-06-07 12:50:00,20.63,20.64,20.63,20.63,15800.0,13.9883,13.9951,13.9883,13.9883,15800.0
2011-06-07 12:55:00,20.64,20.64,20.62,20.63,33900.0,13.9951,13.9951,13.9816,13.9883,33900.0
2011-06-07 13:00:00,20.62,20.64,20.62,20.63,30700.0,13.9816,13.9951,13.9816,13.9883,30700.0
2011-06-07 13:05:00,20.63,20.64,20.63,20.64,21100.0,13.9883,13.9951,13.9883,13.9951,21100.0
2011-06-07 13:10:00,20.63,20.64,20.62,20.63,50300.0,13.9883,13.9951,13.9816,13.9883,50300.0
2011-06-07 13:15:00,20.63,20.63,20.62,20.63,16800.0,13.9883,13.9883,13.9816,13.9883,16800.0
2011-06-07 13:20:00,20.62,20.63,20.61,20.61,47700.0,13.9816,13.9883,13.9748,13.9748,47700.0
2011-06-07 13:25:00,20.61,20.62,20.6,20.6,22300.0,13.9748,13.9816,13.968,13.968,22300.0
2011-06-07 13:30:00,20.61,20.62,20.6,20.6,62300.0,13.9748,13.9816,13.968,13.968,62300.0
2011-06-07 13:35:00,20.61,20.62,20.6,20.62,19300.0,13.9748,13.9816,13.968,13.9816,19300.0
2011-06-07 13:40:00,20.62,20.62,20.61,20.61,7300.0,13.9816,13.9816,13.9748,13.9748,7300.0
2011-06-07 13:45:00,20.62,20.62,20.61,20.61,8000.0,13.9816,13.9816,13.9748,13.9748,8000.0
2011-06-07 13:50:00,20.62,20.62,20.61,20.62,16400.0,13.9816,13.9816,13.9748,13.9816,16400.0
2011-06-07 13:55:00,20.62,20.62,20.61,20.62,8800.0,13.9816,13.9816,13.9748,13.9816,8800.0
2011-06-07 14:00:00,20.62,20.65,20.61,20.64,55900.0,13.9816,14.0019,13.9748,13.9951,55900.0
2011-06-07 14:05:00,20.64,20.67,20.64,20.67,42800.0,13.9951,14.0155,13.9951,14.0155,42800.0
2011-06-07 14:10:00,20.67,20.68,20.66,20.68,18100.0,14.0155,14.0222,14.0087,14.0222,18100.0
2011-06-07 14:15:00,20.68,20.69,20.67,20.68,68000.0,14.0222,14.029,14.0155,14.0222,68000.0
2011-06-07 14:20:00,20.68,20.68,20.66,20.66,21700.0,14.0222,14.0222,14.0087,14.0087,21700.0
2011-06-07 14:25:00,20.66,20.68,20.66,20.67,22800.0,14.0087,14.0222,14.0087,14.0155,22800.0
2011-06-07 14:30:00,20.68,20.68,20.64,20.65,35100.0,14.0222,14.0222,13.9951,14.0019,35100.0
2011-06-07 14:35:00,20.65,20.66,20.65,20.66,8300.0,14.0019,14.0087,14.0019,14.0087,8300.0
2011-06-07 14:40:00,20.65,20.66,20.65,20.65,21400.0,14.0019,14.0087,14.0019,14.0019,21400.0
2011-06-07 14:45:00,20.65,20.67,20.65,20.65,59800.0,14.0019,14.0155,14.0019,14.0019,59800.0
2011-06-07 14:50:00,20.66,20.66,20.63,20.64,45300.0,14.0087,14.0087,13.9883,13.9951,45300.0
2011-06-07 14:55:00,20.63,20.65,20.63,20.64,19100.0,13.9883,14.0019,13.9883,13.9951,19100.0
2011-06-07 15:00:00,20.64,20.65,20.64,20.65,10200.0,13.9951,14.0019,13.9951,14.0019,10200.0
2011-06-07 15:05:00,20.65,20.65,20.62,20.62,49200.0,14.0019,14.0019,13.9816,13.9816,49200.0
2011-06-07 15:10:00,20.62,20.63,20.62,20.63,15600.0,13.9816,13.9883,13.9816,13.9883,15600.0
2011-06-07 15:15:00,20.63,20.63,20.62,20.62,23800.0,13.9883,13.9883,13.9816,13.9816,23800.0
2011-06-07 15:20:00,20.63,20.63,20.59,20.61,98400.0,13.9883,13.9883,13.9612,13.9748,98400.0
2011-06-07 15:25:00,20.61,20.63,20.61,20.62,45500.0,13.9748,13.9883,13.9748,13.9816,45500.0
2011-06-07 15:30:00,20.62,20.63,20.6,20.61,92800.0,13.9816,13.9883,13.968,13.9748,92800.0
2011-06-07 15:35:00,20.6,20.61,20.6,20.6,42500.0,13.968,13.9748,13.968,13.968,42500.0
2011-06-07 15:40:00,20.61,20.61,20.55,20.56,109700.0,13.9748,13.9748,13.9341,13.9409,109700.0
2011-06-07 15:45:00,20.55,20.61,20.55,20.58,298900.0,13.9341,13.9748,13.9341,13.9544,298900.0
2011-06-07 15:50:00,20.58,20.6,20.56,20.59,134000.0,13.9544,13.968,13.9409,13.9612,134000.0
2011-06-07 15:55:00,20.59,20.6,20.54,20.55,255500.0,13.9612,13.968,13.9273,13.9341,255500.0
2011-06-08 09:30:00,20.53,20.55,20.49,20.51,43600.0,13.9205,13.9341,13.8934,13.907,43600.0
2011-06-08 09:35:00,20.5,20.51,20.45,20.46,37200.0,13.9002,13.907,13.8663,13.8731,37200.0
2011-06-08 09:40:00,20.46,20.47,20.45,20.47,33500.0,13.8731,13.8799,13.8663,13.8799,33500.0
2011-06-08 09:45:00,20.46,20.47,20.45,20.46,27500.0,13.8731,13.8799,13.8663,13.8731,27500.0
2011-06-08 09:50:00,20.46,20.54,20.46,20.53,78500.0,13.8731,13.9273,13.8731,13.9205,78500.0
2011-06-08 09:55:00,20.53,20.54,20.48,20.48,35200.0,13.9205,13.9273,13.8866,13.8866,35200.0
2011-06-08 10:00:00,20.48,20.5,20.47,20.5,47200.0,13.8866,13.9002,13.8799,13.9002,47200.0
2011-06-08 10:05:00,20.49,20.51,20.49,20.5,38500.0,13.8934,13.907,13.8934,13.9002,38500.0
2011-06-08 10:10:00,20.51,20.55,20.51,20.55,32400.0,13.907,13.9341,13.907,13.9341,32400.0
2011-06-08 10:15:00,20.55,20.55,20.52,20.52,50200.0,13.9341,13.9341,13.9138,13.9138,50200.0
2011-06-08 10:20:00,20.53,20.54,20.51,20.51,30000.0,13.9205,13.9273,13.907,13.907,30000.0
2011-06-08 10:25:00,20.51,20.51,20.47,20.47,55000.0,13.907,13.907,13.8799,13.8799,55000.0
2011-06-08 10:30:00,20.47,20.5,20.46,20.48,51500.0,13.8799,13.9002,13.8731,13.8866,51500.0
2011-06-08 10:35:00,20.48,20.48,20.46,20.46,38200.0,13.8866,13.8866,13.8731,13.8731,38200.0
2011-06-08 10:40:00,20.46,20.48,20.45,20.46,21000.0,13.8731,13.8866,13.8663,13.8731,21000.0
2011-06-08 10:45:00,20.46,20.51,20.46,20.51,30400.0,13.8731,13.907,13.8731,13.907,30400.0
2011-06-08 10:50:00,20.51,20.52,20.5,20.5,27400.0,13.907,13.9138,13.9002,13.9002,27400.0
2011-06-08 10:55:00,20.5,20.51,20.48,20.5,29600.0,13.9002,13.907,13.8866,13.9002,29600.0
2011-06-08 11:00:00,20.5,20.53,20.49,20.53,22000.0,13.9002,13.9205,13.8934,13.9205,22000.0
2011-06-08 11:05:00,20.53,20.54,20.51,20.51,20600.0,13.9205,13.9273,13.907,13.907,20600.0
2011-06-08 11:10:00,20.51,20.52,20.47,20.47,24500.0,13.907,13.9138,13.8799,13.8799,24500.0
2011-06-08 11:15:00,20.47,20.48,20.46,20.47,12400.0,13.8799,13.8866,13.8731,13.8799,12400.0
2011-06-08 11:20:00,20.47,20.48,20.45,20.47,18800.0,13.8799,13.8866,13.8663,13.8799,18800.0
2011-06-08 11:25:00,20.47,20.48,20.45,20.46,37800.0,13.8799,13.8866,13.8663,13.8731,37800.0
2011-06-08 11:30:00,20.45,20.48,20.45,20.48,29500.0,13.8663,13.8866,13.8663,13.8866,29500.0
2011-06-08 11:35:00,20.49,20.5,20.48,20.49,6800.0,13.8934,13.9002,13.8866,13.8934,6800.0
2011-06-08 11:40:00,20.49,20.49,20.46,20.47,28800.0,13.8934,13.8934,13.8731,13.8799,28800.0
2011-06-08 11:45:00,20.47,20.49,20.45,20.46,27900.0,13.8799,13.8934,13.8663,13.8731,27900.0
2011-06-08 11:50:00,20.46,20.48,20.45,20.48,11400.0,13.8731,13.8866,13.8663,13.8866,11400.0
2011-06-08 11:55:00,20.49,20.53,20.48,20.53,20200.0,13.8934,13.9205,13.8866,13.9205,20200.0
2011-06-08 12:00:00,20.53,20.54,20.52,20.53,22200.0,13.9205,13.9273,13.9138,13.9205,22200.0
2011-06-08 12:05:00,20.52,20.53,20.51,20.53,11900.0,13.9138,13.9205,13.907,13.9205,11900.0
2011-06-08 12:10:00,20.53,20.54,20.51,20.51,13600.0,13.9205,13.9273,13.907,13.907,13600.0
2011-06-08 12:15:00,20.5,20.51,20.49,20.5,19100.0,13.9002,13.907,13.8934,13.9002,19100.0
2011-06-08 12:20:00,20.5,20.51,20.48,20.48,16200.0,13.9002,13.907,13.8866,13.8866,16200.0
2011-06-08 12:25:00,20.48,20.49,20.45,20.48,23100.0,13.8866,13.8934,13.8663,13.8866,23100.0
2011-06-08 12:30:00,20.48,20.5,20.48,20.5,7100.0,13.8866,13.9002,13.8866,13.9002,7100.0
2011-06-08 12:35:00,20.5,20.5,20.48,20.5,31900.0,13.9002,13.9002,13.8866,13.9002,31900.0
2011-06-08 12:40:00,20.49,20.5,20.48,20.48,9900.0,13.8934,13.9002,13.8866,13.8866,9900.0
2011-06-08 12:45:00,20.48,20.5,20.48,20.49,30900.0,13.8866,13.9002,13.8866,13.8934,30900.0
2011-06-08 12:50:00,20.49,20.49,20.48,20.48,4200.0,13.8934,13.8934,13.8866,13.8866,4200.0
2011-06-08 12:55:00,20.48,20.51,20.48,20.51,18500.0,13.8866,13.907,13.8866,13.907,18500.0
2011-06-08 13:00:00,20.5,20.51,20.49,20.5,19600.0,13.9002,13.907,13.8934,13.9002,19600.0
2011-06-08 13:05:00,20.5,20.51,20.47,20.47,18600.0,13.9002,13.907,13.8799,13.8799,18600.0
2011-06-08 13:10:00,20.48,20.48,20.47,20.47,3700.0,13.8866,13.8866,13.8799,13.8799,3700.0
2011-06-08 13:15:00,20.47,20.48,20.46,20.47,47300.0,13.8799,13.8866,13.8731,13.8799,47300.0
2011-06-08 13:20:00,20.46,20.47,20.41,20.41,68900.0,13.8731,13.8799,13.8392,13.8392,68900.0
2011-06-08 13:25:00,20.41,20.43,20.41,20.43,44300.0,13.8392,13.8527,13.8392,13.8527,44300.0
2011-06-08 13:30:00,20.43,20.43,20.39,20.4,43900.0,13.8527,13.8527,13.8256,13.8324,43900.0
2011-06-08 13:35:00,20.4,20.42,20.39,20.41,60900.0,13.8324,13.846,13.8256,13.8392,60900.0
2011-06-08 13:40:00,20.4,20.42,20.39,20.4,52600.0,13.8324,13.846,13.8256,13.8324,52600.0
2011-06-08 13:45:00,20.4,20.41,20.39,20.39,62500.0,13.8324,13.8392,13.8256,13.8256,62500.0
2011-06-08 13:50:00,20.4,20.4,20.37,20.39,53300.0,13.8324,13.8324,13.812,13.8256,53300.0
2011-06-08 13:55:00,20.39,20.39,20.36,20.38,51600.0,13.8256,13.8256,13.8053,13.8188,51600.0
2011-06-08 14:00:00,20.38,20.41,20.36,20.39,61500.0,13.8188,13.8392,13.8053,13.8256,61500.0
2011-06-08 14:05:00,20.38,20.39,20.36,20.38,68900.0,13.8188,13.8256,13.8053,13.8188,68900.0
2011-06-08 14:10:00,20.38,20.38,20.33,20.36,93200.0,13.8188,13.8188,13.7849,13.8053,93200.0
2011-06-08 14:15:00,20.35,20.36,20.34,20.35,52600.0,13.7985,13.8053,13.7917,13.7985,52600.0
2011-06-08 14:20:00,20.35,20.36,20.32,20.32,81100.0,13.7985,13.8053,13.7781,13.7781,81100.0
2011-06-08 14:25:00,20.32,20.33,20.29,20.29,125500.0,13.7781,13.7849,13.7578,13.7578,125500.0
2011-06-08 14:30:00,20.29,20.35,20.29,20.34,72500.0,13.7578,13.7985,13.7578,13.7917,72500.0
2011-06-08 14:35:00,20.33,20.38,20.33,20.35,35300.0,13.7849,13.8188,13.7849,13.7985,35300.0
2011-06-08 14:40:00,20.35,20.38,20.33,20.34,47100.0,13.7985,13.8188,13.7849,13.7917,47100.0
2011-06-08 14:45:00,20.33,20.35,20.31,20.34,60700.0,13.7849,13.7985,13.7714,13.7917,60700.0
2011-06-08 14:50:00,20.34,20.37,20.33,20.37,25000.0,13.7917,13.812,13.7849,13.812,25000.0
2011-06-08 14:55:00,20.37,20.38,20.36,20.36,35900.0,13.812,13.8188,13.8053,13.8053,35900.0
2011-06-08 15:00:00,20.36,20.38,20.35,20.37,24400.0,13.8053,13.8188,13.7985,13.812,24400.0
2011-06-08 15:05:00,20.37,20.38,20.35,20.36,25600.0,13.812,13.8188,13.7985,13.8053,25600.0
2011-06-08 15:10:00,20.36,20.38,20.35,20.36,45300.0,13.8053,13.8188,13.7985,13.8053,45300.0
2011-06-08 15:15:00,20.37,20.37,20.32,20.34,47200.0,13.812,13.812,13.7781,13.7917,47200.0
2011-06-08 15:20:00,20.33,20.36,20.32,20.34,38300.0,13.7849,13.8053,13.7781,13.7917,38300.0
2011-06-08 15:25:00,20.34,20.36,20.33,20.35,60700.0,13.7917,13.8053,13.7849,13.7985,60700.0
2011-06-08 15:30:00,20.35,20.38,20.33,20.33,62700.0,13.7985,13.8188,13.7849,13.7849,62700.0
2011-06-08 15:35:00,20.33,20.38,20.33,20.36,59900.0,13.7849,13.8188,13.7849,13.8053,59900.0
2011-06-08 15:40:00,20.35,20.36,20.33,20.36,98600.0,13.7985,13.8053,13.7849,13.8053,98600.0
2011-06-08 15:45:00,20.35,20.38,20.35,20.38,80200.0,13.7985,13.8188,13.7985,13.8188,80200.0
2011-06-08 15:50:00,20.37,20.38,20.36,20.37,43600.0,13.812,13.8188,13.8053,13.812,43600.0
2011-06-08 15:55:00,20.37,20.38,20.36,20.38,207800.0,13.812,13.8188,13.8053,13.8188,207800.0
2011-06-09 09:30:00,20.4,20.52,20.3,20.31,52200.0,13.8324,13.9138,13.7646,13.7714,52200.0
2011-06-09 09:35:00,20.31,20.31,20.23,20.24,37900.0,13.7714,13.7714,13.7171,13.7239,37900.0
2011-06-09 09:40:00,20.24,20.29,20.24,20.25,18800.0,13.7239,13.7578,13.7239,13.7307,18800.0
2011-06-09 09:45:00,20.25,20.26,20.22,20.26,19300.0,13.7307,13.7375,13.7103,13.7375,19300.0
2011-06-09 09:50:00,20.25,20.31,20.25,20.3,30500.0,13.7307,13.7714,13.7307,13.7646,30500.0
2011-06-09 09:55:00,20.3,20.32,20.29,20.32,15300.0,13.7646,13.7781,13.7578,13.7781,15300.0
2011-06-09 10:00:00,20.32,20.37,20.32,20.36,20800.0,13.7781,13.812,13.7781,13.8053,20800.0
2011-06-09 10:05:00,20.37,20.38,20.35,20.36,39400.0,13.812,13.8188,13.7985,13.8053,39400.0
2011-06-09 10:10:00,20.35,20.38,20.35,20.36,55100.0,13.7985,13.8188,13.7985,13.8053,55100.0
2011-06-09 10:15:00,20.36,20.38,20.35,20.36,37700.0,13.8053,13.8188,13.7985,13.8053,37700.0
2011-06-09 10:20:00,20.36,20.38,20.34,20.35,16900.0,13.8053,13.8188,13.7917,13.7985,16900.0
2011-06-09 10:25:00,20.35,20.37,20.35,20.36,20200.0,13.7985,13.812,13.7985,13.8053,20200.0
2011-06-09 10:30:00,20.36,20.43,20.36,20.42,47800.0,13.8053,13.8527,13.8053,13.846,47800.0
2011-06-09 10:35:00,20.42,20.44,20.42,20.43,18300.0,13.846,13.8595,13.846,13.8527,18300.0
2011-06-09 10:40:00,20.42,20.43,20.41,20.43,20000.0,13.846,13.8527,13.8392,13.8527,20000.0
2011-06-09 10:45:00,20.44,20.47,20.42,20.47,15300.0,13.8595,13.8799,13.846,13.8799,15300.0
2011-06-09 10:50:00,20.47,20.49,20.45,20.46,15600.0,13.8799,13.8934,13.8663,13.8731,15600.0
2011-06-09 10:55:00,20.45,20.46,20.44,20.46,12300.0,13.8663,13.8731,13.8595,13.8731,12300.0
2011-06-09 11:00:00,20.45,20.45,20.42,20.44,12400.0,13.8663,13.8663,13.846,13.8595,12400.0
2011-06-09 11:05:00,20.45,20.47,20.44,20.44,26700.0,13.8663,13.8799,13.8595,13.8595,26700.0
2011-06-09 11:10:00,20.44,20.44,20.41,20.41,16900.0,13.8595,13.8595,13.8392,13.8392,16900.0
2011-06-09 11:15:00,20.41,20.42,20.41,20.42,8500.0,13.8392,13.846,13.8392,13.846,8500.0
2011-06-09 11:20:00,20.42,20.43,20.4,20.41,41100.0,13.846,13.8527,13.8324,13.8392,41100.0
2011-06-09 11:25:00,20.4,20.4,20.38,20.4,14800.0,13.8324,13.8324,13.8188,13.8324,14800.0
2011-06-09 11:30:00,20.4,20.42,20.39,20.42,36500.0,13.8324,13.846,13.8256,13.846,36500.0
2011-06-09 11:35:00,20.41,20.41,20.39,20.4,37700.0,13.8392,13.8392,13.8256,13.8324,37700.0
2011-06-09 11:40:00,20.39,20.4,20.37,20.38,33700.0,13.8256,13.8324,13.812,13.8188,33700.0
2011-06-09 11:45:00,20.39,20.4,20.39,20.4,19400.0,13.8256,13.8324,13.8256,13.8324,19400.0
2011-06-09 11:50:00,20.4,20.48,20.4,20.47,29800.0,13.8324,13.8866,13.8324,13.8799,29800.0
2011-06-09 11:55:00,20.47,20.47,20.43,20.43,31300.0,13.8799,13.8799,13.8527,13.8527,31300.0
2011-06-09 12:00:00,20.42,20.43,20.41,20.43,21100.0,13.846,13.8527,13.8392,13.8527,21100.0
2011-06-09 12:05:00,20.43,20.43,20.41,20.43,37700.0,13.8527,13.8527,13.8392,13.8527,37700.0
2011-06-09 12:10:00,20.43,20.45,20.42,20.43,15100.0,13.8527,13.8663,13.846,13.8527,15100.0
2011-06-09 12:15:00,20.43,20.44,20.43,20.43,3200.0,13.8527,13.8595,13.8527,13.8527,3200.0
2011-06-09 12:20:00,20.43,20.43,20.41,20.42,44300.0,13.8527,13.8527,13.8392,13.846,44300.0
2011-06-09 12:25:00,20.41,20.42,20.41,20.41,3300.0,13.8392,13.846,13.8392,13.8392,3300.0
2011-06-09 12:30:00,20.42,20.44,20.42,20.43,13300.0,13.846,13.8595,13.846,13.8527,13300.0
2011-06-09 12:35:00,20.43,20.44,20.42,20.42,10500.0,13.8527,13.8595,13.846,13.846,10500.0
2011-06-09 12:40:00,20.43,20.45,20.42,20.45,12800.0,13.8527,13.8663,13.846,13.8663,12800.0
2011-06-09 12:45:00,20.45,20.46,20.44,20.44,12700.0,13.8663,13.8731,13.8595,13.8595,12700.0
2011-06-09 12:50:00,20.43,20.45,20.43,20.45,12600.0,13.8527,13.8663,13.8527,13.8663,12600.0
2011-06-09 12:55:00,20.45,20.45,20.44,20.44,4000.0,13.8663,13.8663,13.8595,13.8595,4000.0
2011-06-09 13:00:00,20.44,20.44,20.43,20.44,10700.0,13.8595,13.8595,13.8527,13.8595,10700.0
2011-06-09 13:05:00,20.43,20.44,20.43,20.43,11400.0,13.8527,13.8595,13.8527,13.8527,11400.0
2011-06-09 13:10:00,20.43,20.44,20.43,20.43,9800.0,13.8527,13.8595,13.8527,13.8527,9800.0
2011-06-09 13:15:00,20.43,20.44,20.43,20.44,7300.0,13.8527,13.8595,13.8527,13.8595,7300.0
2011-06-09 13:20:00,20.44,20.44,20.43,20.44,12600.0,13.8595,13.8595,13.8527,13.8595,12600.0
2011-06-09 13:25:00,20.44,20.44,20.43,20.44,4700.0,13.8595,13.8595,13.8527,13.8595,4700.0
2011-06-09 13:30:00,20.44,20.44,20.43,20.43,6500.0,13.8595,13.8595,13.8527,13.8527,6500.0
2011-06-09 13:35:00,20.44,20.44,20.43,20.43,4900.0,13.8595,13.8595,13.8527,13.8527,4900.0
2011-06-09 13:40:00,20.43,20.44,20.43,20.44,6000.0,13.8527,13.8595,13.8527,13.8595,6000.0
2011-06-09 13:45:00,20.43,20.44,20.42,20.43,16700.0,13.8527,13.8595,13.846,13.8527,16700.0
2011-06-09 13:50:00,20.43,20.44,20.43,20.44,23700.0,13.8527,13.8595,13.8527,13.8595,23700.0
2011-06-09 13:55:00,20.43,20.44,20.43,20.43,5900.0,13.8527,13.8595,13.8527,13.8527,5900.0
2011-06-09 14:00:00,20.44,20.44,20.43,20.44,27500.0,13.8595,13.8595,13.8527,13.8595,27500.0
2011-06-09 14:05:00,20.44,20.45,20.43,20.44,40600.0,13.8595,13.8663,13.8527,13.8595,40600.0
2011-06-09 14:10:00,20.44,20.46,20.44,20.45,47100.0,13.8595,13.8731,13.8595,13.8663,47100.0
2011-06-09 14:15:00,20.44,20.45,20.44,20.45,21100.0,13.8595,13.8663,13.8595,13.8663,21100.0
2011-06-09 14:20:00,20.45,20.45,20.42,20.42,39600.0,13.8663,13.8663,13.846,13.846,39600.0
2011-06-09 14:25:00,20.42,20.43,20.42,20.43,2700.0,13.846,13.8527,13.846,13.8527,2700.0
2011-06-09 14:30:00,20.43,20.43,20.41,20.41,28000.0,13.8527,13.8527,13.8392,13.8392,28000.0
2011-06-09 14:35:00,20.42,20.43,20.41,20.43,23900.0,13.846,13.8527,13.8392,13.8527,23900.0
2011-06-09 14:40:00,20.42,20.43,20.42,20.42,4700.0,13.846,13.8527,13.846,13.846,4700.0
2011-06-09 14:45:00,20.42,20.43,20.42,20.43,5000.0,13.846,13.8527,13.846,13.8527,5000.0
2011-06-09 14:50:00,20.43,20.43,20.42,20.43,6600.0,13.8527,13.8527,13.846,13.8527,6600.0
2011-06-09 14:55:00,20.43,20.43,20.42,20.43,11800.0,13.8527,13.8527,13.846,13.8527,11800.0
2011-06-09 15:00:00,20.43,20.43,20.42,20.43,15600.0,13.8527,13.8527,13.846,13.8527,15600.0
2011-06-09 15:05:00,20.42,20.43,20.42,20.43,13300.0,13.846,13.8527,13.846,13.8527,13300.0
2011-06-09 15:10:00,20.43,20.43,20.42,20.42,10200.0,13.8527,13.8527,13.846,13.846,10200.0
2011-06-09 15:15:00,20.43,20.43,20.41,20.42,36000.0,13.8527,13.8527,13.8392,13.846,36000.0
2011-06-09 15:20:00,20.42,20.42,20.4,20.42,60400.0,13.846,13.846,13.8324,13.846,60400.0
2011-06-09 15:25:00,20.42,20.42,20.41,20.42,12000.0,13.846,13.846,13.8392,13.846,12000.0
2011-06-09 15:30:00,20.42,20.42,20.39,20.39,41200.0,13.846,13.846,13.8256,13.8256,41200.0
2011-06-09 15:35:00,20.39,20.42,20.39,20.41,64000.0,13.8256,13.846,13.8256,13.8392,64000.0
2011-06-09 15:40:00,20.42,20.42,20.4,20.41,74800.0,13.846,13.846,13.8324,13.8392,74800.0
2011-06-09 15:45:00,20.41,20.42,20.4,20.42,159300.0,13.8392,13.846,13.8324,13.846,159300.0
2011-06-09 15:50:00,20.42,20.42,20.39,20.41,243200.0,13.846,13.846,13.8256,13.8392,243200.0
2011-06-09 15:55:00,20.41,20.41,20.39,20.39,471100.0,13.8392,13.8392,13.8256,13.8256,471100.0
2011-06-10 09:30:00,20.27,20.33,20.23,20.27,42400.0,13.7442,13.7849,13.7171,13.7442,42400.0
2011-06-10 09:35:00,20.29,20.29,20.21,20.21,29000.0,13.7578,13.7578,13.7036,13.7036,29000.0
2011-06-10 09:40:00,20.21,20.26,20.21,20.23,26200.0,13.7036,13.7375,13.7036,13.7171,26200.0
2011-06-10 09:45:00,20.22,20.25,20.2,20.25,30600.0,13.7103,13.7307,13.6968,13.7307,30600.0
2011-06-10 09:50:00,20.24,20.24,20.16,20.2,25200.0,13.7239,13.7239,13.6697,13.6968,25200.0
2011-06-10 09:55:00,20.2,20.21,20.15,20.17,26900.0,13.6968,13.7036,13.6629,13.6764,26900.0
2011-06-10 10:00:00,20.16,20.18,20.13,20.18,59200.0,13.6697,13.6832,13.6493,13.6832,59200.0
2011-06-10 10:05:00,20.17,20.18,20.11,20.12,46500.0,13.6764,13.6832,13.6358,13.6425,46500.0
2011-06-10 10:10:00,20.12,20.15,20.1,20.12,70800.0,13.6425,13.6629,13.629,13.6425,70800.0
2011-06-10 10:15:00,20.12,20.12,20.1,20.11,20500.0,13.6425,13.6425,13.629,13.6358,20500.0
2011-06-10 10:20:00,20.11,20.11,20.07,20.09,40200.0,13.6358,13.6358,13.6086,13.6222,40200.0
2011-06-10 10:25:00,20.09,20.13,20.08,20.13,24800.0,13.6222,13.6493,13.6154,13.6493,24800.0
2011-06-10 10:30:00,20.13,20.13,20.07,20.11,53000.0,13.6493,13.6493,13.6086,13.6358,53000.0
2011-06-10 10:35:00,20.12,20.12,20.09,20.09,30200.0,13.6425,13.6425,13.6222,13.6222,30200.0
2011-06-10 10:40:00,20.08,20.1,20.06,20.1,61100.0,13.6154,13.629,13.6019,13.629,61100.0
2011-06-10 10:45:00,20.1,20.11,20.08,20.11,26000.0,13.629,13.6358,13.6154,13.6358,26000.0
2011-06-10 10:50:00,20.11,20.11,20.07,20.07,37100.0,13.6358,13.6358,13.6086,13.6086,37100.0
2011-06-10 10:55:00,20.07,20.1,20.05,20.07,54400.0,13.6086,13.629,13.5951,13.6086,54400.0
2011-06-10 11:00:00,20.07,20.08,20.05,20.06,28400.0,13.6086,13.6154,13.5951,13.6019,28400.0
2011-06-10 11:05:00,20.06,20.08,20.04,20.06,49800.0,13.6019,13.6154,13.5883,13.6019,49800.0
2011-06-10 11:10:00,20.06,20.07,20.03,20.03,36100.0,13.6019,13.6086,13.5815,13.5815,36100.0
2011-06-10 11:15:00,20.04,20.08,20.03,20.07,69600.0,13.5883,13.6154,13.5815,13.6086,69600.0
2011-06-10 11:20:00,20.07,20.1,20.06,20.09,52600.0,13.6086,13.629,13.6019,13.6222,52600.0
2011-06-10 11:25:00,20.1,20.11,20.09,20.09,51900.0,13.629,13.6358,13.6222,13.6222,51900.0
2011-06-10 11:30:00,20.09,20.09,20.04,20.05,43700.0,13.6222,13.6222,13.5883,13.5951,43700.0
2011-06-10 11:35:00,20.04,20.07,20.03,20.04,43600.0,13.5883,13.6086,13.5815,13.5883,43600.0
2011-06-10 11:40:00,20.04,20.07,20.04,20.07,21800.0,13.5883,13.6086,13.5883,13.6086,21800.0
2011-06-10 11:45:00,20.07,20.1,20.07,20.09,25800.0,13.6086,13.629,13.6086,13.6222,25800.0
2011-06-10 11:50:00,20.09,20.1,20.06,20.07,23800.0,13.6222,13.629,13.6019,13.6086,23800.0
2011-06-10 11:55:00,20.07,20.1,20.06,20.1,27800.0,13.6086,13.629,13.6019,13.629,27800.0
2011-06-10 12:00:00,20.1,20.11,20.09,20.1,18600.0,13.629,13.6358,13.6222,13.629,18600.0
2011-06-10 12:05:00,20.1,20.1,20.08,20.09,13300.0,13.629,13.629,13.6154,13.6222,13300.0
2011-06-10 12:10:00,20.09,20.09,20.04,20.06,29600.0,13.6222,13.6222,13.5883,13.6019,29600.0
2011-06-10 12:15:00,20.06,20.07,20.06,20.07,21500.0,13.6019,13.6086,13.6019,13.6086,21500.0
2011-06-10 12:20:00,20.07,20.07,20.06,20.07,43500.0,13.6086,13.6086,13.6019,13.6086,43500.0
2011-06-10 12:25:00,20.07,20.07,20.05,20.06,27900.0,13.6086,13.6086,13.5951,13.6019,27900.0
2011-06-10 12:30:00,20.06,20.07,20.04,20.05,45500.0,13.6019,13.6086,13.5883,13.5951,45500.0
2011-06-10 12:35:00,20.06,20.07,20.05,20.07,16400.0,13.6019,13.6086,13.5951,13.6086,16400.0
2011-06-10 12:40:00,20.07,20.07,20.05,20.05,15600.0,13.6086,13.6086,13.5951,13.5951,15600.0
2011-06-10 12:45:00,20.05,20.05,20.03,20.04,14100.0,13.5951,13.5951,13.5815,13.5883,14100.0
2011-06-10 12:50:00,20.03,20.06,20.03,20.06,10800.0,13.5815,13.6019,13.5815,13.6019,10800.0
2011-06-10 12:55:00,20.06,20.06,20.05,20.06,3000.0,13.6019,13.6019,13.5951,13.6019,3000.0
2011-06-10 13:00:00,20.06,20.06,20.05,20.06,6800.0,13.6019,13.6019,13.5951,13.6019,6800.0
2011-06-10 13:05:00,20.06,20.06,20.03,20.03,34900.0,13.6019,13.6019,13.5815,13.5815,34900.0
2011-06-10 13:10:00,20.04,20.04,20.0,20.01,38800.0,13.5883,13.5883,13.5612,13.5679,38800.0
2011-06-10 13:15:00,20.01,20.02,20.0,20.01,16300.0,13.5679,13.5747,13.5612,13.5679,16300.0
2011-06-10 13:20:00,20.01,20.01,19.99,20.0,28200.0,13.5679,13.5679,13.5544,13.5612,28200.0
2011-06-10 13:25:00,20.0,20.02,19.99,20.0,41800.0,13.5612,13.5747,13.5544,13.5612,41800.0
2011-06-10 13:30:00,20.0,20.01,19.99,19.99,55400.0,13.5612,13.5679,13.5544,13.5544,55400.0
2011-06-10 13:35:00,19.98,20.0,19.97,19.99,25000.0,13.5476,13.5612,13.5408,13.5544,25000.0
2011-06-10 13:40:00,19.99,20.0,19.98,19.98,37800.0,13.5544,13.5612,13.5476,13.5476,37800.0
2011-06-10 13:45:00,19.97,19.98,19.95,19.96,43700.0,13.5408,13.5476,13.5273,13.534,43700.0
2011-06-10 13:50:00,19.97,19.98,19.96,19.98,12200.0,13.5408,13.5476,13.534,13.5476,12200.0
2011-06-10 13:55:00,19.98,19.98,19.96,19.98,30600.0,13.5476,13.5476,13.534,13.5476,30600.0
2011-06-10 14:00:00,19.98,20.06,19.97,20.06,68300.0,13.5476,13.6019,13.5408,13.6019,68300.0
2011-06-10 14:05:00,20.06,20.11,20.04,20.06,162600.0,13.6019,13.6358,13.5883,13.6019,162600.0
2011-06-10 14:10:00,20.06,20.07,20.02,20.07,60300.0,13.6019,13.6086,13.5747,13.6086,60300.0
2011-06-10 14:15:00,20.07,20.1,20.05,20.1,98100.0,13.6086,13.629,13.5951,13.629,98100.0
2011-06-10 14:20:00,20.1,20.11,20.04,20.07,68600.0,13.629,13.6358,13.5883,13.6086,68600.0
2011-06-10 14:25:00,20.07,20.08,20.06,20.06,64600.0,13.6086,13.6154,13.6019,13.6019,64600.0
2011-06-10 14:30:00,20.06,20.1,20.05,20.06,93300.0,13.6019,13.629,13.5951,13.6019,93300.0
2011-06-10 14:35:00,20.06,20.08,20.04,20.05,70200.0,13.6019,13.6154,13.5883,13.5951,70200.0
2011-06-10 14:40:00,20.05,20.08,20.04,20.05,50800.0,13.5951,13.6154,13.5883,13.5951,50800.0
2011-06-10 14:45:00,20.05,20.09,20.05,20.09,31000.0,13.5951,13.6222,13.5951,13.6222,31000.0
2011-06-10 14:50:00,20.09,20.11,20.08,20.1,33200.0,13.6222,13.6358,13.6154,13.629,33200.0
2011-06-10 14:55:00,20.11,20.13,20.09,20.13,84200.0,13.6358,13.6493,13.6222,13.6493,84200.0
2011-06-10 15:00:00,20.13,20.13,20.09,20.09,92900.0,13.6493,13.6493,13.6222,13.6222,92900.0
2011-06-10 15:05:00,20.1,20.11,20.07,20.1,93800.0,13.629,13.6358,13.6086,13.629,93800.0
2011-06-10 15:10:00,20.1,20.13,20.08,20.09,122000.0,13.629,13.6493,13.6154,13.6222,122000.0
2011-06-10 15:15:00,20.08,20.13,20.07,20.11,103700.0,13.6154,13.6493,13.6086,13.6358,103700.0
2011-06-10 15:20:00,20.11,20.11,20.07,20.09,68800.0,13.6358,13.6358,13.6086,13.6222,68800.0
2011-06-10 15:25:00,20.09,20.09,20.04,20.07,65400.0,13.6222,13.6222,13.5883,13.6086,65400.0
2011-06-10 15:30:00,20.07,20.09,20.05,20.07,105100.0,13.6086,13.6222,13.5951,13.6086,105100.0
2011-06-10 15:35:00,20.08,20.08,20.05,20.06,61700.0,13.6154,13.6154,13.5951,13.6019,61700.0
2011-06-10 15:40:00,20.05,20.08,20.04,20.04,95800.0,13.5951,13.6154,13.5883,13.5883,95800.0
2011-06-10 15:45:00,20.04,20.05,20.02,20.04,174700.0,13.5883,13.5951,13.5747,13.5883,174700.0
2011-06-10 15:50:00,20.03,20.04,20.02,20.02,118100.0,13.5815,13.5883,13.5747,13.5747,118100.0
2011-06-10 15:55:00,20.03,20.03,20.01,20.02,302700.0,13.5815,13.5815,13.5679,13.5747,302700.0
2011-06-13 09:30:00,20.1,20.17,20.06,20.08,27200.0,13.629,13.6764,13.6019,13.6154,27200.0
2011-06-13 09:35:00,20.08,20.11,20.07,20.08,12000.0,13.6154,13.6358,13.6086,13.6154,12000.0
2011-06-13 09:40:00,20.09,20.1,20.05,20.08,19300.0,13.6222,13.629,13.5951,13.6154,19300.0
2011-06-13 09:45:00,20.08,20.11,20.06,20.11,34200.0,13.6154,13.6358,13.6019,13.6358,34200.0
2011-06-13 09:50:00,20.11,20.11,20.07,20.09,22200.0,13.6358,13.6358,13.6086,13.6222,22200.0
2011-06-13 09:55:00,20.08,20.09,20.07,20.07,8500.0,13.6154,13.6222,13.6086,13.6086,8500.0
2011-06-13 10:00:00,20.07,20.07,20.03,20.07,57300.0,13.6086,13.6086,13.5815,13.6086,57300.0
2011-06-13 10:05:00,20.07,20.08,20.03,20.05,51500.0,13.6086,13.6154,13.5815,13.5951,51500.0
2011-06-13 10:10:00,20.05,20.06,20.03,20.05,21200.0,13.5951,13.6019,13.5815,13.5951,21200.0
2011-06-13 10:15:00,20.05,20.06,20.04,20.06,16100.0,13.5951,13.6019,13.5883,13.6019,16100.0
2011-06-13 10:20:00,20.07,20.09,20.05,20.09,18300.0,13.6086,13.6222,13.5951,13.6222,18300.0
2011-06-13 10:25:00,20.09,20.09,20.07,20.08,14200.0,13.6222,13.6222,13.6086,13.6154,14200.0
2011-06-13 10:30:00,20.08,20.08,20.06,20.06,22400.0,13.6154,13.6154,13.6019,13.6019,22400.0
2011-06-13 10:35:00,20.07,20.09,20.04,20.06,38200.0,13.6086,13.6222,13.5883,13.6019,38200.0
2011-06-13 10:40:00,20.06,20.06,20.04,20.06,20500.0,13.6019,13.6019,13.5883,13.6019,20500.0
2011-06-13 10:45:00,20.06,20.09,20.05,20.07,30700.0,13.6019,13.6222,13.5951,13.6086,30700.0
2011-06-13 10:50:00,20.07,20.1,20.06,20.07,22400.0,13.6086,13.629,13.6019,13.6086,22400.0
2011-06-13 10:55:00,20.07,20.08,20.04,20.05,28600.0,13.6086,13.6154,13.5883,13.5951,28600.0
2011-06-13 11:00:00,20.06,20.09,20.05,20.06,36800.0,13.6019,13.6222,13.5951,13.6019,36800.0
2011-06-13 11:05:00,20.06,20.1,20.05,20.06,27800.0,13.6019,13.629,13.5951,13.6019,27800.0
2011-06-13 11:10:00,20.07,20.1,20.06,20.09,27000.0,13.6086,13.629,13.6019,13.6222,27000.0
2011-06-13 11:15:00,20.09,20.09,20.06,20.09,22200.0,13.6222,13.6222,13.6019,13.6222,22200.0
2011-06-13 11:20:00,20.09,20.09,20.05,20.07,43600.0,13.6222,13.6222,13.5951,13.6086,43600.0
2011-06-13 11:25:00,20.06,20.08,20.05,20.06,22900.0,13.6019,13.6154,13.5951,13.6019,22900.0
2011-06-13 11:30:00,20.06,20.07,20.05,20.07,9200.0,13.6019,13.6086,13.5951,13.6086,9200.0
2011-06-13 11:35:00,20.07,20.07,20.05,20.05,24600.0,13.6086,13.6086,13.5951,13.5951,24600.0
2011-06-13 11:40:00,20.05,20.07,20.05,20.05,29100.0,13.5951,13.6086,13.5951,13.5951,29100.0
2011-06-13 11:45:00,20.06,20.07,20.05,20.05,21900.0,13.6019,13.6086,13.5951,13.5951,21900.0
2011-06-13 11:50:00,20.05,20.08,20.04,20.08,28900.0,13.5951,13.6154,13.5883,13.6154,28900.0
2011-06-13 11:55:00,20.08,20.08,20.05,20.07,27700.0,13.6154,13.6154,13.5951,13.6086,27700.0
2011-06-13 12:00:00,20.07,20.09,20.07,20.07,24400.0,13.6086,13.6222,13.6086,13.6086,24400.0
2011-06-13 12:05:00,20.07,20.08,20.05,20.05,16000.0,13.6086,13.6154,13.5951,13.5951,16000.0
2011-06-13 12:10:00,20.06,20.07,20.04,20.07,40800.0,13.6019,13.6086,13.5883,13.6086,40800.0
2011-06-13 12:15:00,20.07,20.08,20.03,20.05,33400.0,13.6086,13.6154,13.5815,13.5951,33400.0
2011-06-13 12:20:00,20.05,20.05,20.0,20.01,104400.0,13.5951,13.5951,13.5612,13.5679,104400.0
2011-06-13 12:25:00,20.01,20.03,20.0,20.02,25900.0,13.5679,13.5815,13.5612,13.5747,25900.0
2011-06-13 12:30:00,20.02,20.05,20.01,20.05,41600.0,13.5747,13.5951,13.5679,13.5951,41600.0
2011-06-13 12:35:00,20.05,20.05,20.03,20.05,44000.0,13.5951,13.5951,13.5815,13.5951,44000.0
2011-06-13 12:40:00,20.05,20.06,20.03,20.05,37100.0,13.5951,13.6019,13.5815,13.5951,37100.0
2011-06-13 12:45:00,20.05,20.06,20.04,20.05,21100.0,13.5951,13.6019,13.5883,13.5951,21100.0
2011-06-13 12:50:00,20.05,20.05,20.03,20.03,27400.0,13.5951,13.5951,13.5815,13.5815,27400.0
2011-06-13 12:55:00,20.04,20.04,20.0,20.02,27100.0,13.5883,13.5883,13.5612,13.5747,27100.0
2011-06-13 13:00:00,20.01,20.01,19.98,19.98,32200.0,13.5679,13.5679,13.5476,13.5476,32200.0
2011-06-13 13:05:00,19.97,20.0,19.97,20.0,15000.0,13.5408,13.5612,13.5408,13.5612,15000.0
2011-06-13 13:10:00,20.0,20.02,19.98,20.01,16300.0,13.5612,13.5747,13.5476,13.5679,16300.0
2011-06-13 13:15:00,20.02,20.04,20.02,20.03,18700.0,13.5747,13.5883,13.5747,13.5815,18700.0
2011-06-13 13:20:00,20.03,20.03,20.0,20.03,30600.0,13.5815,13.5815,13.5612,13.5815,30600.0
2011-06-13 13:25:00,20.02,20.03,20.0,20.01,28400.0,13.5747,13.5815,13.5612,13.5679,28400.0
2011-06-13 13:30:00,20.02,20.04,20.0,20.0,20600.0,13.5747,13.5883,13.5612,13.5612,20600.0
2011-06-13 13:35:00,20.0,20.02,20.0,20.02,28600.0,13.5612,13.5747,13.5612,13.5747,28600.0
2011-06-13 13:40:00,20.02,20.03,20.0,20.01,22800.0,13.5747,13.5815,13.5612,13.5679,22800.0
2011-06-13 13:45:00,20.01,20.02,20.0,20.0,19400.0,13.5679,13.5747,13.5612,13.5612,19400.0
2011-06-13 13:50:00,20.01,20.05,20.0,20.03,40300.0,13.5679,13.5951,13.5612,13.5815,40300.0
2011-06-13 13:55:00,20.03,20.06,20.03,20.06,55500.0,13.5815,13.6019,13.5815,13.6019,55500.0
2011-06-13 14:00:00,20.06,20.08,20.04,20.08,35600.0,13.6019,13.6154,13.5883,13.6154,35600.0
2011-06-13 14:05:00,20.09,20.12,20.08,20.1,38700.0,13.6222,13.6425,13.6154,13.629,38700.0
2011-06-13 14:10:00,20.09,20.12,20.09,20.1,26000.0,13.6222,13.6425,13.6222,13.629,26000.0
2011-06-13 14:15:00,20.1,20.11,20.07,20.08,39700.0,13.629,13.6358,13.6086,13.6154,39700.0
2011-06-13 14:20:00,20.08,20.1,20.07,20.1,26500.0,13.6154,13.629,13.6086,13.629,26500.0
2011-06-13 14:25:00,20.1,20.11,20.08,20.08,19900.0,13.629,13.6358,13.6154,13.6154,19900.0
2011-06-13 14:30:00,20.08,20.1,20.07,20.07,23800.0,13.6154,13.629,13.6086,13.6086,23800.0
2011-06-13 14:35:00,20.07,20.08,20.06,20.07,28100.0,13.6086,13.6154,13.6019,13.6086,28100.0
2011-06-13 14:40:00,20.07,20.1,20.05,20.1,18800.0,13.6086,13.629,13.5951,13.629,18800.0
2011-06-13 14:45:00,20.1,20.12,20.09,20.12,36000.0,13.629,13.6425,13.6222,13.6425,36000.0
2011-06-13 14:50:00,20.12,20.12,20.07,20.07,31200.0,13.6425,13.6425,13.6086,13.6086,31200.0
2011-06-13 14:55:00,20.07,20.07,20.04,20.05,17900.0,13.6086,13.6086,13.5883,13.5951,17900.0
2011-06-13 15:00:00,20.05,20.07,20.03,20.07,20800.0,13.5951,13.6086,13.5815,13.6086,20800.0
2011-06-13 15:05:00,20.07,20.1,20.04,20.06,70500.0,13.6086,13.629,13.5883,13.6019,70500.0
2011-06-13 15:10:00,20.06,20.09,20.04,20.07,61100.0,13.6019,13.6222,13.5883,13.6086,61100.0
2011-06-13 15:15:00,20.06,20.1,20.04,20.09,123000.0,13.6019,13.629,13.5883,13.6222,123000.0
2011-06-13 15:20:00,20.1,20.1,20.08,20.09,23700.0,13.629,13.629,13.6154,13.6222,23700.0
2011-06-13 15:25:00,20.08,20.13,20.08,20.12,43100.0,13.6154,13.6493,13.6154,13.6425,43100.0
2011-06-13 15:30:00,20.12,20.12,20.08,20.09,38200.0,13.6425,13.6425,13.6154,13.6222,38200.0
2011-06-13 15:35:00,20.09,20.1,20.05,20.06,56700.0,13.6222,13.629,13.5951,13.6019,56700.0
2011-06-13 15:40:00,20.06,20.1,20.05,20.07,179700.0,13.6019,13.629,13.5951,13.6086,179700.0
2011-06-13 15:45:00,20.07,20.1,20.04,20.09,85200.0,13.6086,13.629,13.5883,13.6222,85200.0
2011-06-13 15:50:00,20.08,20.09,20.06,20.09,62100.0,13.6154,13.6222,13.6019,13.6222,62100.0
2011-06-13 15:55:00,20.09,20.1,20.07,20.08,151800.0,13.6222,13.629,13.6086,13.6154,151800.0
2011-06-14 09:30:00,20.23,20.28,20.2,20.2,35200.0,13.7171,13.751,13.6968,13.6968,35200.0
2011-06-14 09:35:00,20.21,20.23,20.19,20.21,12300.0,13.7036,13.7171,13.69,13.7036,12300.0
2011-06-14 09:40:00,20.21,20.24,20.19,20.24,14500.0,13.7036,13.7239,13.69,13.7239,14500.0
2011-06-14 09:45:00,20.24,20.29,20.24,20.27,12500.0,13.7239,13.7578,13.7239,13.7442,12500.0
2011-06-14 09:50:00,20.28,20.3,20.28,20.29,20300.0,13.751,13.7646,13.751,13.7578,20300.0
2011-06-14 09:55:00,20.29,20.33,20.29,20.3,24800.0,13.7578,13.7849,13.7578,13.7646,24800.0
2011-06-14 10:00:00,20.3,20.31,20.27,20.3,41400.0,13.7646,13.7714,13.7442,13.7646,41400.0
2011-06-14 10:05:00,20.3,20.3,20.24,20.24,28800.0,13.7646,13.7646,13.7239,13.7239,28800.0
2011-06-14 10:10:00,20.24,20.24,20.19,20.19,25900.0,13.7239,13.7239,13.69,13.69,25900.0
2011-06-14 10:15:00,20.19,20.25,20.18,20.24,23000.0,13.69,13.7307,13.6832,13.7239,23000.0
2011-06-14 10:20:00,20.25,20.3,20.24,20.29,41100.0,13.7307,13.7646,13.7239,13.7578,41100.0
2011-06-14 10:25:00,20.29,20.33,20.28,20.33,26100.0,13.7578,13.7849,13.751,13.7849,26100.0
2011-06-14 10:30:00,20.33,20.36,20.32,20.36,36200.0,13.7849,13.8053,13.7781,13.8053,36200.0
2011-06-14 10:35:00,20.36,20.37,20.34,20.36,40200.0,13.8053,13.812,13.7917,13.8053,40200.0
2011-06-14 10:40:00,20.36,20.39,20.36,20.37,22400.0,13.8053,13.8256,13.8053,13.812,22400.0
2011-06-14 10:45:00,20.37,20.39,20.36,20.38,13200.0,13.812,13.8256,13.8053,13.8188,13200.0
2011-06-14 10:50:00,20.38,20.39,20.35,20.37,29700.0,13.8188,13.8256,13.7985,13.812,29700.0
2011-06-14 10:55:00,20.38,20.39,20.37,20.39,20400.0,13.8188,13.8256,13.812,13.8256,20400.0
2011-06-14 11:00:00,20.38,20.39,20.36,20.37,17400.0,13.8188,13.8256,13.8053,13.812,17400.0
2011-06-14 11:05:00,20.38,20.38,20.35,20.37,22500.0,13.8188,13.8188,13.7985,13.812,22500.0
2011-06-14 11:10:00,20.37,20.38,20.35,20.37,17600.0,13.812,13.8188,13.7985,13.812,17600.0
2011-06-14 11:15:00,20.38,20.39,20.36,20.38,31300.0,13.8188,13.8256,13.8053,13.8188,31300.0
2011-06-14 11:20:00,20.37,20.39,20.37,20.37,17400.0,13.812,13.8256,13.812,13.812,17400.0
2011-06-14 11:25:00,20.37,20.38,20.35,20.36,13800.0,13.812,13.8188,13.7985,13.8053,13800.0
2011-06-14 11:30:00,20.36,20.38,20.36,20.37,18200.0,13.8053,13.8188,13.8053,13.812,18200.0
2011-06-14 11:35:00,20.37,20.38,20.36,20.38,14300.0,13.812,13.8188,13.8053,13.8188,14300.0
2011-06-14 11:40:00,20.38,20.4,20.38,20.38,17300.0,13.8188,13.8324,13.8188,13.8188,17300.0
2011-06-14 11:45:00,20.38,20.38,20.35,20.36,43400.0,13.8188,13.8188,13.7985,13.8053,43400.0
2011-06-14 11:50:00,20.36,20.38,20.35,20.37,13800.0,13.8053,13.8188,13.7985,13.812,13800.0
2011-06-14 11:55:00,20.37,20.4,20.37,20.38,19400.0,13.812,13.8324,13.812,13.8188,19400.0
2011-06-14 12:00:00,20.38,20.4,20.37,20.38,13500.0,13.8188,13.8324,13.812,13.8188,13500.0
2011-06-14 12:05:00,20.38,20.39,20.37,20.37,11200.0,13.8188,13.8256,13.812,13.812,11200.0
2011-06-14 12:10:00,20.36,20.36,20.35,20.35,3600.0,13.8053,13.8053,13.7985,13.7985,3600.0
2011-06-14 12:15:00,20.35,20.36,20.35,20.36,6000.0,13.7985,13.8053,13.7985,13.8053,6000.0
2011-06-14 12:20:00,20.36,20.36,20.35,20.36,4000.0,13.8053,13.8053,13.7985,13.8053,4000.0
2011-06-14 12:25:00,20.35,20.36,20.35,20.35,9900.0,13.7985,13.8053,13.7985,13.7985,9900.0
2011-06-14 12:30:00,20.36,20.37,20.35,20.37,9700.0,13.8053,13.812,13.7985,13.812,9700.0
2011-06-14 12:35:00,20.37,20.38,20.37,20.37,14000.0,13.812,13.8188,13.812,13.812,14000.0
2011-06-14 12:40:00,20.37,20.4,20.36,20.4,13900.0,13.812,13.8324,13.8053,13.8324,13900.0
2011-06-14 12:45:00,20.39,20.39,20.37,20.38,10000.0,13.8256,13.8256,13.812,13.8188,10000.0
2011-06-14 12:50:00,20.38,20.39,20.37,20.39,9200.0,13.8188,13.8256,13.812,13.8256,9200.0
2011-06-14 12:55:00,20.38,20.4,20.37,20.4,19300.0,13.8188,13.8324,13.812,13.8324,19300.0
2011-06-14 13:00:00,20.4,20.4,20.37,20.37,25500.0,13.8324,13.8324,13.812,13.812,25500.0
2011-06-14 13:05:00,20.37,20.4,20.37,20.39,14500.0,13.812,13.8324,13.812,13.8256,14500.0
2011-06-14 13:10:00,20.39,20.4,20.39,20.39,2600.0,13.8256,13.8324,13.8256,13.8256,2600.0
2011-06-14 13:15:00,20.39,20.4,20.39,20.4,4500.0,13.8256,13.8324,13.8256,13.8324,4500.0
2011-06-14 13:20:00,20.39,20.4,20.39,20.4,9200.0,13.8256,13.8324,13.8256,13.8324,9200.0
2011-06-14 13:25:00,20.4,20.42,20.39,20.4,24400.0,13.8324,13.846,13.8256,13.8324,24400.0
2011-06-14 13:30:00,20.41,20.42,20.4,20.41,10600.0,13.8392,13.846,13.8324,13.8392,10600.0
2011-06-14 13:35:00,20.41,20.42,20.4,20.41,13200.0,13.8392,13.846,13.8324,13.8392,13200.0
2011-06-14 13:40:00,20.4,20.41,20.37,20.37,18200.0,13.8324,13.8392,13.812,13.812,18200.0
2011-06-14 13:45:00,20.37,20.39,20.35,20.36,26400.0,13.812,13.8256,13.7985,13.8053,26400.0
2011-06-14 13:50:00,20.36,20.36,20.35,20.36,8600.0,13.8053,13.8053,13.7985,13.8053,8600.0
2011-06-14 13:55:00,20.36,20.36,20.35,20.36,4400.0,13.8053,13.8053,13.7985,13.8053,4400.0
2011-06-14 14:00:00,20.36,20.37,20.33,20.35,32800.0,13.8053,13.812,13.7849,13.7985,32800.0
2011-06-14 14:05:00,20.35,20.35,20.33,20.33,7000.0,13.7985,13.7985,13.7849,13.7849,7000.0
2011-06-14 14:10:00,20.33,20.35,20.33,20.35,6400.0,13.7849,13.7985,13.7849,13.7985,6400.0
2011-06-14 14:15:00,20.35,20.36,20.35,20.35,10900.0,13.7985,13.8053,13.7985,13.7985,10900.0
2011-06-14 14:20:00,20.35,20.37,20.35,20.36,7500.0,13.7985,13.812,13.7985,13.8053,7500.0
2011-06-14 14:25:00,20.37,20.38,20.36,20.37,16300.0,13.812,13.8188,13.8053,13.812,16300.0
2011-06-14 14:30:00,20.36,20.37,20.35,20.37,17500.0,13.8053,13.812,13.7985,13.812,17500.0
2011-06-14 14:35:00,20.37,20.38,20.36,20.37,12900.0,13.812,13.8188,13.8053,13.812,12900.0
2011-06-14 14:40:00,20.36,20.36,20.35,20.35,14100.0,13.8053,13.8053,13.7985,13.7985,14100.0
2011-06-14 14:45:00,20.35,20.38,20.35,20.38,16300.0,13.7985,13.8188,13.7985,13.8188,16300.0
2011-06-14 14:50:00,20.38,20.43,20.38,20.43,156500.0,13.8188,13.8527,13.8188,13.8527,156500.0
2011-06-14 14:55:00,20.42,20.43,20.42,20.42,7200.0,13.846,13.8527,13.846,13.846,7200.0
2011-06-14 15:00:00,20.43,20.45,20.42,20.43,90500.0,13.8527,13.8663,13.846,13.8527,90500.0
2011-06-14 15:05:00,20.43,20.45,20.43,20.44,109400.0,13.8527,13.8663,13.8527,13.8595,109400.0
2011-06-14 15:10:00,20.44,20.45,20.42,20.44,292300.0,13.8595,13.8663,13.846,13.8595,292300.0
2011-06-14 15:15:00,20.44,20.44,20.42,20.43,83800.0,13.8595,13.8595,13.846,13.8527,83800.0
2011-06-14 15:20:00,20.43,20.43,20.39,20.4,37700.0,13.8527,13.8527,13.8256,13.8324,37700.0
2011-06-14 15:25:00,20.39,20.4,20.38,20.39,22600.0,13.8256,13.8324,13.8188,13.8256,22600.0
2011-06-14 15:30:00,20.38,20.4,20.36,20.37,282200.0,13.8188,13.8324,13.8053,13.812,282200.0
2011-06-14 15:35:00,20.37,20.37,20.36,20.36,33000.0,13.812,13.812,13.8053,13.8053,33000.0
2011-06-14 15:40:00,20.37,20.38,20.36,20.38,48600.0,13.812,13.8188,13.8053,13.8188,48600.0
2011-06-14 15:45:00,20.38,20.38,20.33,20.35,160300.0,13.8188,13.8188,13.7849,13.7985,160300.0
2011-06-14 15:50:00,20.35,20.36,20.32,20.33,69500.0,13.7985,13.8053,13.7781,13.7849,69500.0
2011-06-14 15:55:00,20.33,20.35,20.33,20.34,456800.0,13.7849,13.7985,13.7849,13.7917,456800.0
2011-06-15 09:30:00,20.16,20.19,20.14,20.18,33800.0,13.6697,13.69,13.6561,13.6832,33800.0
2011-06-15 09:35:00,20.17,20.18,20.12,20.15,28100.0,13.6764,13.6832,13.6425,13.6629,28100.0
2011-06-15 09:40:00,20.17,20.17,20.12,20.14,68200.0,13.6764,13.6764,13.6425,13.6561,68200.0
2011-06-15 09:45:00,20.14,20.15,20.11,20.11,14600.0,13.6561,13.6629,13.6358,13.6358,14600.0
2011-06-15 09:50:00,20.11,20.13,20.1,20.13,21800.0,13.6358,13.6493,13.629,13.6493,21800.0
2011-06-15 09:55:00,20.13,20.13,20.09,20.1,34300.0,13.6493,13.6493,13.6222,13.629,34300.0
2011-06-15 10:00:00,20.11,20.11,20.08,20.1,134000.0,13.6358,13.6358,13.6154,13.629,134000.0
2011-06-15 10:05:00,20.1,20.11,20.08,20.09,35700.0,13.629,13.6358,13.6154,13.6222,35700.0
2011-06-15 10:10:00,20.09,20.11,20.09,20.11,90800.0,13.6222,13.6358,13.6222,13.6358,90800.0
2011-06-15 10:15:00,20.11,20.13,20.09,20.1,51200.0,13.6358,13.6493,13.6222,13.629,51200.0
2011-06-15 10:20:00,20.1,20.1,20.06,20.09,34700.0,13.629,13.629,13.6019,13.6222,34700.0
2011-06-15 10:25:00,20.08,20.09,20.07,20.08,22000.0,13.6154,13.6222,13.6086,13.6154,22000.0
2011-06-15 10:30:00,20.08,20.09,20.05,20.07,39700.0,13.6154,13.6222,13.5951,13.6086,39700.0
2011-06-15 10:35:00,20.07,20.07,20.04,20.07,18200.0,13.6086,13.6086,13.5883,13.6086,18200.0
2011-06-15 10:40:00,20.07,20.08,20.05,20.08,19900.0,13.6086,13.6154,13.5951,13.6154,19900.0
2011-06-15 10:45:00,20.07,20.11,20.07,20.1,16900.0,13.6086,13.6358,13.6086,13.629,16900.0
2011-06-15 10:50:00,20.1,20.13,20.1,20.11,35300.0,13.629,13.6493,13.629,13.6358,35300.0
2011-06-15 10:55:00,20.11,20.13,20.11,20.12,17700.0,13.6358,13.6493,13.6358,13.6425,17700.0
2011-06-15 11:00:00,20.13,20.13,20.1,20.1,23700.0,13.6493,13.6493,13.629,13.629,23700.0
2011-06-15 11:05:00,20.1,20.11,20.08,20.09,23600.0,13.629,13.6358,13.6154,13.6222,23600.0
2011-06-15 11:10:00,20.09,20.1,20.07,20.08,21100.0,13.6222,13.629,13.6086,13.6154,21100.0
2011-06-15 11:15:00,20.09,20.09,20.07,20.09,15800.0,13.6222,13.6222,13.6086,13.6222,15800.0
2011-06-15 11:20:00,20.1,20.1,20.09,20.09,9100.0,13.629,13.629,13.6222,13.6222,9100.0
2011-06-15 11:25:00,20.08,20.1,20.06,20.09,38500.0,13.6154,13.629,13.6019,13.6222,38500.0
2011-06-15 11:30:00,20.09,20.09,20.06,20.07,29400.0,13.6222,13.6222,13.6019,13.6086,29400.0
2011-06-15 11:35:00,20.08,20.08,20.01,20.02,43700.0,13.6154,13.6154,13.5679,13.5747,43700.0
2011-06-15 11:40:00,20.02,20.02,19.95,19.96,119700.0,13.5747,13.5747,13.5273,13.534,119700.0
2011-06-15 11:45:00,19.96,19.97,19.92,19.92,69000.0,13.534,13.5408,13.5069,13.5069,69000.0
2011-06-15 11:50:00,19.91,19.94,19.89,19.93,75800.0,13.5001,13.5205,13.4866,13.5137,75800.0
2011-06-15 11:55:00,19.93,19.95,19.91,19.92,43900.0,13.5137,13.5273,13.5001,13.5069,43900.0
2011-06-15 12:00:00,19.92,19.94,19.89,19.92,51500.0,13.5069,13.5205,13.4866,13.5069,51500.0
2011-06-15 12:05:00,19.92,19.94,19.91,19.93,39600.0,13.5069,13.5205,13.5001,13.5137,39600.0
2011-06-15 12:10:00,19.93,19.95,19.93,19.95,21800.0,13.5137,13.5273,13.5137,13.5273,21800.0
2011-06-15 12:15:00,19.95,19.95,19.88,19.88,66100.0,13.5273,13.5273,13.4798,13.4798,66100.0
2011-06-15 12:20:00,19.88,19.9,19.84,19.84,58700.0,13.4798,13.4934,13.4527,13.4527,58700.0
2011-06-15 12:25:00,19.84,19.86,19.79,19.86,52300.0,13.4527,13.4662,13.4188,13.4662,52300.0
2011-06-15 12:30:00,19.85,19.88,19.85,19.88,24100.0,13.4595,13.4798,13.4595,13.4798,24100.0
2011-06-15 12:35:00,19.87,19.87,19.86,19.86,19900.0,13.473,13.473,13.4662,13.4662,19900.0
2011-06-15 12:40:00,19.86,19.89,19.85,19.87,44400.0,13.4662,13.4866,13.4595,13.473,44400.0
2011-06-15 12:45:00,19.87,19.87,19.86,19.86,9900.0,13.473,13.473,13.4662,13.4662,9900.0
2011-06-15 12:50:00,19.87,19.89,19.86,19.86,21800.0,13.473,13.4866,13.4662,13.4662,21800.0
2011-06-15 12:55:00,19.86,19.87,19.84,19.85,20300.0,13.4662,13.473,13.4527,13.4595,20300.0
2011-06-15 13:00:00,19.86,19.88,19.85,19.86,37300.0,13.4662,13.4798,13.4595,13.4662,37300.0
2011-06-15 13:05:00,19.86,19.88,19.85,19.85,15200.0,13.4662,13.4798,13.4595,13.4595,15200.0
2011-06-15 13:10:00,19.85,19.85,19.83,19.84,19300.0,13.4595,13.4595,13.4459,13.4527,19300.0
2011-06-15 13:15:00,19.84,19.85,19.82,19.82,22400.0,13.4527,13.4595,13.4391,13.4391,22400.0
2011-06-15 13:20:00,19.82,19.83,19.81,19.82,28600.0,13.4391,13.4459,13.4323,13.4391,28600.0
2011-06-15 13:25:00,19.82,19.86,19.82,19.86,8600.0,13.4391,13.4662,13.4391,13.4662,8600.0
2011-06-15 13:30:00,19.86,19.86,19.82,19.82,23600.0,13.4662,13.4662,13.4391,13.4391,23600.0
2011-06-15 13:35:00,19.82,19.84,19.81,19.84,34400.0,13.4391,13.4527,13.4323,13.4527,34400.0
2011-06-15 13:40:00,19.84,19.87,19.84,19.87,11900.0,13.4527,13.473,13.4527,13.473,11900.0
2011-06-15 13:45:00,19.87,19.87,19.84,19.86,17600.0,13.473,13.473,13.4527,13.4662,17600.0
2011-06-15 13:50:00,19.86,19.86,19.85,19.85,9900.0,13.4662,13.4662,13.4595,13.4595,9900.0
2011-06-15 13:55:00,19.86,19.88,19.84,19.87,38600.0,13.4662,13.4798,13.4527,13.473,38600.0
2011-06-15 14:00:00,19.86,19.9,19.86,19.9,32400.0,13.4662,13.4934,13.4662,13.4934,32400.0
2011-06-15 14:05:00,19.9,19.93,19.89,19.89,46800.0,13.4934,13.5137,13.4866,13.4866,46800.0
2011-06-15 14:10:00,19.89,19.9,19.88,19.89,24200.0,13.4866,13.4934,13.4798,13.4866,24200.0
2011-06-15 14:15:00,19.89,19.91,19.88,19.89,23100.0,13.4866,13.5001,13.4798,13.4866,23100.0
2011-06-15 14:20:00,19.9,19.91,19.87,19.88,47300.0,13.4934,13.5001,13.473,13.4798,47300.0
2011-06-15 14:25:00,19.88,19.91,19.86,19.86,77300.0,13.4798,13.5001,13.4662,13.4662,77300.0
2011-06-15 14:30:00,19.87,19.91,19.87,19.91,152400.0,13.473,13.5001,13.473,13.5001,152400.0
2011-06-15 14:35:00,19.9,19.92,19.89,19.92,33300.0,13.4934,13.5069,13.4866,13.5069,33300.0
2011-06-15 14:40:00,19.92,19.93,19.89,19.91,85900.0,13.5069,13.5137,13.4866,13.5001,85900.0
2011-06-15 14:45:00,19.9,19.96,19.89,19.93,246300.0,13.4934,13.534,13.4866,13.5137,246300.0
2011-06-15 14:50:00,19.92,19.93,19.91,19.93,128700.0,13.5069,13.5137,13.5001,13.5137,128700.0
2011-06-15 14:55:00,19.92,19.93,19.91,19.92,62200.0,13.5069,13.5137,13.5001,13.5069,62200.0
2011-06-15 15:00:00,19.93,19.94,19.91,19.92,71400.0,13.5137,13.5205,13.5001,13.5069,71400.0
2011-06-15 15:05:00,19.91,19.92,19.89,19.89,64500.0,13.5001,13.5069,13.4866,13.4866,64500.0
2011-06-15 15:10:00,19.89,19.91,19.87,19.91,43300.0,13.4866,13.5001,13.473,13.5001,43300.0
2011-06-15 15:15:00,19.91,19.92,19.89,19.9,49300.0,13.5001,13.5069,13.4866,13.4934,49300.0
2011-06-15 15:20:00,19.91,19.94,19.89,19.94,57900.0,13.5001,13.5205,13.4866,13.5205,57900.0
2011-06-15 15:25:00,19.93,19.97,19.92,19.94,78600.0,13.5137,13.5408,13.5069,13.5205,78600.0
2011-06-15 15:30:00,19.94,19.96,19.92,19.93,70700.0,13.5205,13.534,13.5069,13.5137,70700.0
2011-06-15 15:35:00,19.93,19.95,19.92,19.92,71200.0,13.5137,13.5273,13.5069,13.5069,71200.0
2011-06-15 15:40:00,19.92,19.95,19.92,19.95,56900.0,13.5069,13.5273,13.5069,13.5273,56900.0
2011-06-15 15:45:00,19.94,19.97,19.91,19.91,139400.0,13.5205,13.5408,13.5001,13.5001,139400.0
2011-06-15 15:50:00,19.91,19.94,19.91,19.93,72900.0,13.5001,13.5205,13.5001,13.5137,72900.0
2011-06-15 15:55:00,19.94,19.94,19.92,19.93,306300.0,13.5205,13.5205,13.5069,13.5137,306300.0
2011-06-16 09:30:00,19.95,20.02,19.95,19.96,42800.0,13.5273,13.5747,13.5273,13.534,42800.0
2011-06-16 09:35:00,19.98,20.02,19.95,20.0,24000.0,13.5476,13.5747,13.5273,13.5612,24000.0
2011-06-16 09:40:00,20.0,20.05,19.99,20.03,36200.0,13.5612,13.5951,13.5544,13.5815,36200.0
2011-06-16 09:45:00,20.02,20.02,19.99,20.0,35100.0,13.5747,13.5747,13.5544,13.5612,35100.0
2011-06-16 09:50:00,20.0,20.03,20.0,20.02,18900.0,13.5612,13.5815,13.5612,13.5747,18900.0
2011-06-16 09:55:00,20.01,20.01,19.99,20.0,12900.0,13.5679,13.5679,13.5544,13.5612,12900.0
2011-06-16 10:00:00,19.99,19.99,19.89,19.95,74900.0,13.5544,13.5544,13.4866,13.5273,74900.0
2011-06-16 10:05:00,19.96,20.0,19.96,19.97,58100.0,13.534,13.5612,13.534,13.5408,58100.0
2011-06-16 10:10:00,19.97,20.02,19.97,20.02,45400.0,13.5408,13.5747,13.5408,13.5747,45400.0
2011-06-16 10:15:00,20.02,20.03,19.99,20.0,51100.0,13.5747,13.5815,13.5544,13.5612,51100.0
2011-06-16 10:20:00,20.0,20.03,19.99,20.01,43200.0,13.5612,13.5815,13.5544,13.5679,43200.0
2011-06-16 10:25:00,20.02,20.03,19.98,20.0,37400.0,13.5747,13.5815,13.5476,13.5612,37400.0
2011-06-16 10:30:00,20.0,20.02,20.0,20.02,50600.0,13.5612,13.5747,13.5612,13.5747,50600.0
2011-06-16 10:35:00,20.02,20.06,20.01,20.06,40100.0,13.5747,13.6019,13.5679,13.6019,40100.0
2011-06-16 10:40:00,20.05,20.06,20.03,20.03,30600.0,13.5951,13.6019,13.5815,13.5815,30600.0
2011-06-16 10:45:00,20.04,20.05,20.02,20.02,17100.0,13.5883,13.5951,13.5747,13.5747,17100.0
2011-06-16 10:50:00,20.03,20.03,19.98,19.98,37400.0,13.5815,13.5815,13.5476,13.5476,37400.0
2011-06-16 10:55:00,19.99,20.01,19.98,20.01,19100.0,13.5544,13.5679,13.5476,13.5679,19100.0
2011-06-16 11:00:00,20.01,20.01,19.95,19.95,42500.0,13.5679,13.5679,13.5273,13.5273,42500.0
2011-06-16 11:05:00,19.94,19.96,19.93,19.94,21100.0,13.5205,13.534,13.5137,13.5205,21100.0
2011-06-16 11:10:00,19.95,19.98,19.94,19.98,22500.0,13.5273,13.5476,13.5205,13.5476,22500.0
2011-06-16 11:15:00,19.98,20.03,19.97,20.03,63100.0,13.5476,13.5815,13.5408,13.5815,63100.0
2011-06-16 11:20:00,20.03,20.04,19.98,20.0,73800.0,13.5815,13.5883,13.5476,13.5612,73800.0
2011-06-16 11:25:00,20.0,20.02,19.99,19.99,46300.0,13.5612,13.5747,13.5544,13.5544,46300.0
2011-06-16 11:30:00,20.0,20.01,19.98,19.98,35800.0,13.5612,13.5679,13.5476,13.5476,35800.0
2011-06-16 11:35:00,19.98,19.99,19.98,19.98,17800.0,13.5476,13.5544,13.5476,13.5476,17800.0
2011-06-16 11:40:00,19.98,19.99,19.98,19.98,18200.0,13.5476,13.5544,13.5476,13.5476,18200.0
2011-06-16 11:45:00,19.98,20.01,19.98,19.98,37800.0,13.5476,13.5679,13.5476,13.5476,37800.0
2011-06-16 11:50:00,19.98,20.0,19.98,19.99,18300.0,13.5476,13.5612,13.5476,13.5544,18300.0
2011-06-16 11:55:00,20.0,20.0,19.96,19.98,22700.0,13.5612,13.5612,13.534,13.5476,22700.0
2011-06-16 12:00:00,19.99,20.01,19.98,20.01,15600.0,13.5544,13.5679,13.5476,13.5679,15600.0
2011-06-16 12:05:00,20.01,20.01,19.98,19.99,30300.0,13.5679,13.5679,13.5476,13.5544,30300.0
2011-06-16 12:10:00,19.99,20.0,19.98,19.98,14700.0,13.5544,13.5612,13.5476,13.5476,14700.0
2011-06-16 12:15:00,19.98,19.99,19.97,19.98,24900.0,13.5476,13.5544,13.5408,13.5476,24900.0
2011-06-16 12:20:00,19.98,20.0,19.98,19.98,20300.0,13.5476,13.5612,13.5476,13.5476,20300.0
2011-06-16 12:25:00,19.99,20.0,19.98,20.0,11900.0,13.5544,13.5612,13.5476,13.5612,11900.0
2011-06-16 12:30:00,20.0,20.0,19.98,19.98,13100.0,13.5612,13.5612,13.5476,13.5476,13100.0
2011-06-16 12:35:00,19.98,20.0,19.98,19.98,11800.0,13.5476,13.5612,13.5476,13.5476,11800.0
2011-06-16 12:40:00,19.98,19.99,19.97,19.98,26200.0,13.5476,13.5544,13.5408,13.5476,26200.0
2011-06-16 12:45:00,19.98,19.98,19.97,19.98,14500.0,13.5476,13.5476,13.5408,13.5476,14500.0
2011-06-16 12:50:00,19.98,19.99,19.98,19.99,12000.0,13.5476,13.5544,13.5476,13.5544,12000.0
2011-06-16 12:55:00,19.98,19.99,19.97,19.98,10700.0,13.5476,13.5544,13.5408,13.5476,10700.0
2011-06-16 13:00:00,19.98,19.98,19.93,19.94,35200.0,13.5476,13.5476,13.5137,13.5205,35200.0
2011-06-16 13:05:00,19.94,19.95,19.93,19.94,16400.0,13.5205,13.5273,13.5137,13.5205,16400.0
2011-06-16 13:10:00,19.95,19.96,19.94,19.96,9900.0,13.5273,13.534,13.5205,13.534,9900.0
2011-06-16 13:15:00,19.96,19.97,19.95,19.97,10900.0,13.534,13.5408,13.5273,13.5408,10900.0
2011-06-16 13:20:00,19.97,19.98,19.94,19.98,83200.0,13.5408,13.5476,13.5205,13.5476,83200.0
2011-06-16 13:25:00,19.98,19.99,19.96,19.97,74100.0,13.5476,13.5544,13.534,13.5408,74100.0
2011-06-16 13:30:00,19.97,19.97,19.9,19.91,38500.0,13.5408,13.5408,13.4934,13.5001,38500.0
2011-06-16 13:35:00,19.92,19.92,19.9,19.91,10300.0,13.5069,13.5069,13.4934,13.5001,10300.0
2011-06-16 13:40:00,19.91,19.93,19.9,19.9,33000.0,13.5001,13.5137,13.4934,13.4934,33000.0
2011-06-16 13:45:00,19.9,19.9,19.88,19.9,27600.0,13.4934,13.4934,13.4798,13.4934,27600.0
2011-06-16 13:50:00,19.9,19.9,19.89,19.89,14500.0,13.4934,13.4934,13.4866,13.4866,14500.0
2011-06-16 13:55:00,19.89,19.9,19.88,19.88,43600.0,13.4866,13.4934,13.4798,13.4798,43600.0
2011-06-16 14:00:00,19.87,19.9,19.87,19.89,19800.0,13.473,13.4934,13.473,13.4866,19800.0
2011-06-16 14:05:00,19.9,19.91,19.86,19.88,57400.0,13.4934,13.5001,13.4662,13.4798,57400.0
2011-06-16 14:10:00,19.87,19.88,19.85,19.85,22700.0,13.473,13.4798,13.4595,13.4595,22700.0
2011-06-16 14:15:00,19.86,19.86,19.84,19.85,22600.0,13.4662,13.4662,13.4527,13.4595,22600.0
2011-06-16 14:20:00,19.85,19.86,19.84,19.84,35300.0,13.4595,13.4662,13.4527,13.4527,35300.0
2011-06-16 14:25:00,19.85,19.88,19.85,19.86,58100.0,13.4595,13.4798,13.4595,13.4662,58100.0
2011-06-16 14:30:00,19.85,19.89,19.85,19.87,149400.0,13.4595,13.4866,13.4595,13.473,149400.0
2011-06-16 14:35:00,19.87,19.88,19.86,19.87,23200.0,13.473,13.4798,13.4662,13.473,23200.0
2011-06-16 14:40:00,19.86,19.9,19.86,19.88,35800.0,13.4662,13.4934,13.4662,13.4798,35800.0
2011-06-16 14:45:00,19.88,19.89,19.86,19.87,61300.0,13.4798,13.4866,13.4662,13.473,61300.0
2011-06-16 14:50:00,19.87,19.97,19.87,19.97,140800.0,13.473,13.5408,13.473,13.5408,140800.0
2011-06-16 14:55:00,19.97,20.0,19.96,20.0,71900.0,13.5408,13.5612,13.534,13.5612,71900.0
2011-06-16 15:00:00,20.0,20.01,19.97,19.98,88600.0,13.5612,13.5679,13.5408,13.5476,88600.0
2011-06-16 15:05:00,19.98,19.99,19.97,19.97,65100.0,13.5476,13.5544,13.5408,13.5408,65100.0
2011-06-16 15:10:00,19.98,19.98,19.93,19.93,117100.0,13.5476,13.5476,13.5137,13.5137,117100.0
2011-06-16 15:15:00,19.94,19.94,19.91,19.93,48900.0,13.5205,13.5205,13.5001,13.5137,48900.0
2011-06-16 15:20:00,19.92,19.95,19.92,19.93,60800.0,13.5069,13.5273,13.5069,13.5137,60800.0
2011-06-16 15:25:00,19.92,19.95,19.92,19.93,46800.0,13.5069,13.5273,13.5069,13.5137,46800.0
2011-06-16 15:30:00,19.94,19.99,19.93,19.98,110500.0,13.5205,13.5544,13.5137,13.5476,110500.0
2011-06-16 15:35:00,19.99,20.02,19.98,20.02,83700.0,13.5544,13.5747,13.5476,13.5747,83700.0
2011-06-16 15:40:00,20.02,20.02,19.99,20.02,65400.0,13.5747,13.5747,13.5544,13.5747,65400.0
2011-06-16 15:45:00,20.02,20.03,20.01,20.03,109300.0,13.5747,13.5815,13.5679,13.5815,109300.0
2011-06-16 15:50:00,20.02,20.05,20.02,20.05,111800.0,13.5747,13.5951,13.5747,13.5951,111800.0
2011-06-16 15:55:00,20.05,20.05,20.04,20.05,198700.0,13.5951,13.5951,13.5883,13.5951,198700.0
2011-06-17 09:30:00,20.19,20.19,20.03,20.09,662600.0,13.69,13.69,13.5815,13.6222,662600.0
2011-06-17 09:35:00,20.1,20.19,20.08,20.09,51700.0,13.629,13.69,13.6154,13.6222,51700.0
2011-06-17 09:40:00,20.09,20.13,20.08,20.09,33600.0,13.6222,13.6493,13.6154,13.6222,33600.0
2011-06-17 09:45:00,20.1,20.13,20.09,20.11,19000.0,13.629,13.6493,13.6222,13.6358,19000.0
2011-06-17 09:50:00,20.11,20.11,20.07,20.07,17600.0,13.6358,13.6358,13.6086,13.6086,17600.0
2011-06-17 09:55:00,20.08,20.13,20.07,20.13,14500.0,13.6154,13.6493,13.6086,13.6493,14500.0
2011-06-17 10:00:00,20.12,20.18,20.12,20.14,61600.0,13.6425,13.6832,13.6425,13.6561,61600.0
2011-06-17 10:05:00,20.14,20.14,20.11,20.11,39800.0,13.6561,13.6561,13.6358,13.6358,39800.0
2011-06-17 10:10:00,20.11,20.12,20.09,20.1,30700.0,13.6358,13.6425,13.6222,13.629,30700.0
2011-06-17 10:15:00,20.09,20.13,20.09,20.13,21700.0,13.6222,13.6493,13.6222,13.6493,21700.0
2011-06-17 10:20:00,20.12,20.13,20.09,20.09,22500.0,13.6425,13.6493,13.6222,13.6222,22500.0
2011-06-17 10:25:00,20.1,20.1,20.07,20.09,42300.0,13.629,13.629,13.6086,13.6222,42300.0
2011-06-17 10:30:00,20.09,20.12,20.09,20.12,34900.0,13.6222,13.6425,13.6222,13.6425,34900.0
2011-06-17 10:35:00,20.12,20.17,20.11,20.17,88600.0,13.6425,13.6764,13.6358,13.6764,88600.0
2011-06-17 10:40:00,20.17,20.2,20.16,20.18,17900.0,13.6764,13.6968,13.6697,13.6832,17900.0
2011-06-17 10:45:00,20.19,20.22,20.18,20.22,17800.0,13.69,13.7103,13.6832,13.7103,17800.0
2011-06-17 10:50:00,20.22,20.22,20.19,20.21,25400.0,13.7103,13.7103,13.69,13.7036,25400.0
2011-06-17 10:55:00,20.21,20.21,20.19,20.2,144200.0,13.7036,13.7036,13.69,13.6968,144200.0
2011-06-17 11:00:00,20.19,20.21,20.19,20.19,114500.0,13.69,13.7036,13.69,13.69,114500.0
2011-06-17 11:05:00,20.19,20.19,20.17,20.18,21400.0,13.69,13.69,13.6764,13.6832,21400.0
2011-06-17 11:10:00,20.19,20.23,20.18,20.23,35700.0,13.69,13.7171,13.6832,13.7171,35700.0
2011-06-17 11:15:00,20.23,20.26,20.22,20.25,30300.0,13.7171,13.7375,13.7103,13.7307,30300.0
2011-06-17 11:20:00,20.24,20.25,20.23,20.24,26400.0,13.7239,13.7307,13.7171,13.7239,26400.0
2011-06-17 11:25:00,20.24,20.24,20.23,20.23,17400.0,13.7239,13.7239,13.7171,13.7171,17400.0
2011-06-17 11:30:00,20.23,20.23,20.2,20.2,45200.0,13.7171,13.7171,13.6968,13.6968,45200.0
2011-06-17 11:35:00,20.2,20.21,20.17,20.19,27000.0,13.6968,13.7036,13.6764,13.69,27000.0
2011-06-17 11:40:00,20.19,20.19,20.17,20.18,13400.0,13.69,13.69,13.6764,13.6832,13400.0
2011-06-17 11:45:00,20.19,20.19,20.16,20.17,13800.0,13.69,13.69,13.6697,13.6764,13800.0
2011-06-17 11:50:00,20.17,20.17,20.14,20.15,19800.0,13.6764,13.6764,13.6561,13.6629,19800.0
2011-06-17 11:55:00,20.15,20.17,20.15,20.16,27700.0,13.6629,13.6764,13.6629,13.6697,27700.0
2011-06-17 12:00:00,20.15,20.17,20.13,20.13,15100.0,13.6629,13.6764,13.6493,13.6493,15100.0
2011-06-17 12:05:00,20.13,20.14,20.12,20.13,8900.0,13.6493,13.6561,13.6425,13.6493,8900.0
2011-06-17 12:10:00,20.13,20.14,20.12,20.13,19100.0,13.6493,13.6561,13.6425,13.6493,19100.0
2011-06-17 12:15:00,20.14,20.15,20.13,20.14,42100.0,13.6561,13.6629,13.6493,13.6561,42100.0
2011-06-17 12:20:00,20.14,20.14,20.13,20.14,52900.0,13.6561,13.6561,13.6493,13.6561,52900.0
2011-06-17 12:25:00,20.14,20.16,20.13,20.15,27600.0,13.6561,13.6697,13.6493,13.6629,27600.0
2011-06-17 12:30:00,20.15,20.16,20.15,20.16,46900.0,13.6629,13.6697,13.6629,13.6697,46900.0
2011-06-17 12:35:00,20.15,20.18,20.15,20.17,56800.0,13.6629,13.6832,13.6629,13.6764,56800.0
2011-06-17 12:40:00,20.16,20.17,20.14,20.15,42100.0,13.6697,13.6764,13.6561,13.6629,42100.0
2011-06-17 12:45:00,20.16,20.16,20.15,20.15,5700.0,13.6697,13.6697,13.6629,13.6629,5700.0
2011-06-17 12:50:00,20.15,20.16,20.14,20.15,58900.0,13.6629,13.6697,13.6561,13.6629,58900.0
2011-06-17 12:55:00,20.14,20.15,20.14,20.14,14900.0,13.6561,13.6629,13.6561,13.6561,14900.0
2011-06-17 13:00:00,20.14,20.15,20.14,20.14,15100.0,13.6561,13.6629,13.6561,13.6561,15100.0
2011-06-17 13:05:00,20.14,20.15,20.14,20.14,47100.0,13.6561,13.6629,13.6561,13.6561,47100.0
2011-06-17 13:10:00,20.14,20.15,20.14,20.14,11300.0,13.6561,13.6629,13.6561,13.6561,11300.0
2011-06-17 13:15:00,20.15,20.15,20.14,20.14,20400.0,13.6629,13.6629,13.6561,13.6561,20400.0
2011-06-17 13:20:00,20.15,20.15,20.14,20.14,6900.0,13.6629,13.6629,13.6561,13.6561,6900.0
2011-06-17 13:25:00,20.14,20.15,20.14,20.15,21800.0,13.6561,13.6629,13.6561,13.6629,21800.0
2011-06-17 13:30:00,20.14,20.18,20.14,20.17,60100.0,13.6561,13.6832,13.6561,13.6764,60100.0
2011-06-17 13:35:00,20.17,20.18,20.17,20.18,11100.0,13.6764,13.6832,13.6764,13.6832,11100.0
2011-06-17 13:40:00,20.18,20.18,20.17,20.18,16000.0,13.6832,13.6832,13.6764,13.6832,16000.0
2011-06-17 13:45:00,20.17,20.18,20.15,20.18,76500.0,13.6764,13.6832,13.6629,13.6832,76500.0
2011-06-17 13:50:00,20.18,20.18,20.16,20.16,47300.0,13.6832,13.6832,13.6697,13.6697,47300.0
2011-06-17 13:55:00,20.16,20.17,20.16,20.16,11800.0,13.6697,13.6764,13.6697,13.6697,11800.0
2011-06-17 14:00:00,20.16,20.18,20.16,20.18,58700.0,13.6697,13.6832,13.6697,13.6832,58700.0
2011-06-17 14:05:00,20.18,20.18,20.17,20.17,14500.0,13.6832,13.6832,13.6764,13.6764,14500.0
2011-06-17 14:10:00,20.18,20.18,20.17,20.17,13900.0,13.6832,13.6832,13.6764,13.6764,13900.0
2011-06-17 14:15:00,20.17,20.21,20.17,20.2,73400.0,13.6764,13.7036,13.6764,13.6968,73400.0
2011-06-17 14:20:00,20.2,20.22,20.19,20.22,74600.0,13.6968,13.7103,13.69,13.7103,74600.0
2011-06-17 14:25:00,20.22,20.25,20.22,20.25,56300.0,13.7103,13.7307,13.7103,13.7307,56300.0
2011-06-17 14:30:00,20.25,20.27,20.24,20.27,78600.0,13.7307,13.7442,13.7239,13.7442,78600.0
2011-06-17 14:35:00,20.27,20.27,20.26,20.27,15600.0,13.7442,13.7442,13.7375,13.7442,15600.0
2011-06-17 14:40:00,20.27,20.27,20.26,20.27,58300.0,13.7442,13.7442,13.7375,13.7442,58300.0
2011-06-17 14:45:00,20.26,20.27,20.26,20.26,41000.0,13.7375,13.7442,13.7375,13.7375,41000.0
2011-06-17 14:50:00,20.27,20.29,20.26,20.28,113400.0,13.7442,13.7578,13.7375,13.751,113400.0
2011-06-17 14:55:00,20.28,20.3,20.27,20.3,61500.0,13.751,13.7646,13.7442,13.7646,61500.0
2011-06-17 15:00:00,20.29,20.3,20.29,20.29,31500.0,13.7578,13.7646,13.7578,13.7578,31500.0
2011-06-17 15:05:00,20.29,20.3,20.29,20.29,29100.0,13.7578,13.7646,13.7578,13.7578,29100.0
2011-06-17 15:10:00,20.3,20.3,20.28,20.28,116300.0,13.7646,13.7646,13.751,13.751,116300.0
2011-06-17 15:15:00,20.29,20.3,20.26,20.28,394200.0,13.7578,13.7646,13.7375,13.751,394200.0
2011-06-17 15:20:00,20.28,20.3,20.27,20.3,99800.0,13.751,13.7646,13.7442,13.7646,99800.0
2011-06-17 15:25:00,20.3,20.32,20.29,20.31,77900.0,13.7646,13.7781,13.7578,13.7714,77900.0
2011-06-17 15:30:00,20.3,20.31,20.3,20.3,62600.0,13.7646,13.7714,13.7646,13.7646,62600.0
2011-06-17 15:35:00,20.3,20.33,20.29,20.31,224300.0,13.7646,13.7849,13.7578,13.7714,224300.0
2011-06-17 15:40:00,20.31,20.36,20.3,20.36,252200.0,13.7714,13.8053,13.7646,13.8053,252200.0
2011-06-17 15:45:00,20.36,20.39,20.35,20.35,244700.0,13.8053,13.8256,13.7985,13.7985,244700.0
2011-06-17 15:50:00,20.36,20.36,20.33,20.34,195600.0,13.8053,13.8053,13.7849,13.7917,195600.0
2011-06-17 15:55:00,20.35,20.37,20.34,20.37,805000.0,13.7985,13.812,13.7917,13.812,805000.0
2011-06-20 09:30:00,20.32,20.42,20.27,20.27,57400.0,13.7781,13.846,13.7442,13.7442,57400.0
2011-06-20 09:35:00,20.27,20.27,20.23,20.27,24900.0,13.7442,13.7442,13.7171,13.7442,24900.0
2011-06-20 09:40:00,20.26,20.29,20.25,20.28,24600.0,13.7375,13.7578,13.7307,13.751,24600.0
2011-06-20 09:45:00,20.27,20.28,20.26,20.26,14100.0,13.7442,13.751,13.7375,13.7375,14100.0
2011-06-20 09:50:00,20.26,20.31,20.26,20.3,31200.0,13.7375,13.7714,13.7375,13.7646,31200.0
2011-06-20 09:55:00,20.3,20.31,20.28,20.28,27900.0,13.7646,13.7714,13.751,13.751,27900.0
2011-06-20 10:00:00,20.28,20.3,20.26,20.28,47300.0,13.751,13.7646,13.7375,13.751,47300.0
2011-06-20 10:05:00,20.28,20.3,20.26,20.29,35600.0,13.751,13.7646,13.7375,13.7578,35600.0
2011-06-20 10:10:00,20.29,20.31,20.27,20.3,48900.0,13.7578,13.7714,13.7442,13.7646,48900.0
2011-06-20 10:15:00,20.3,20.32,20.28,20.32,36600.0,13.7646,13.7781,13.751,13.7781,36600.0
2011-06-20 10:20:00,20.32,20.33,20.3,20.32,43500.0,13.7781,13.7849,13.7646,13.7781,43500.0
2011-06-20 10:25:00,20.33,20.38,20.32,20.38,94200.0,13.7849,13.8188,13.7781,13.8188,94200.0
2011-06-20 10:30:00,20.38,20.42,20.37,20.42,28000.0,13.8188,13.846,13.812,13.846,28000.0
2011-06-20 10:35:00,20.42,20.43,20.41,20.42,33600.0,13.846,13.8527,13.8392,13.846,33600.0
2011-06-20 10:40:00,20.42,20.47,20.41,20.45,41400.0,13.846,13.8799,13.8392,13.8663,41400.0
2011-06-20 10:45:00,20.45,20.45,20.43,20.43,31000.0,13.8663,13.8663,13.8527,13.8527,31000.0
2011-06-20 10:50:00,20.44,20.44,20.43,20.44,16800.0,13.8595,13.8595,13.8527,13.8595,16800.0
2011-06-20 10:55:00,20.44,20.46,20.44,20.46,43600.0,13.8595,13.8731,13.8595,13.8731,43600.0
2011-06-20 11:00:00,20.46,20.46,20.45,20.45,34900.0,13.8731,13.8731,13.8663,13.8663,34900.0
2011-06-20 11:05:00,20.45,20.46,20.44,20.44,23000.0,13.8663,13.8731,13.8595,13.8595,23000.0
2011-06-20 11:10:00,20.44,20.46,20.44,20.45,18300.0,13.8595,13.8731,13.8595,13.8663,18300.0
2011-06-20 11:15:00,20.46,20.46,20.45,20.45,19400.0,13.8731,13.8731,13.8663,13.8663,19400.0
2011-06-20 11:20:00,20.46,20.48,20.45,20.48,82400.0,13.8731,13.8866,13.8663,13.8866,82400.0
2011-06-20 11:25:00,20.49,20.54,20.49,20.54,93900.0,13.8934,13.9273,13.8934,13.9273,93900.0
2011-06-20 11:30:00,20.54,20.55,20.52,20.53,39500.0,13.9273,13.9341,13.9138,13.9205,39500.0
2011-06-20 11:35:00,20.53,20.53,20.52,20.53,45400.0,13.9205,13.9205,13.9138,13.9205,45400.0
2011-06-20 11:40:00,20.52,20.53,20.51,20.51,101200.0,13.9138,13.9205,13.907,13.907,101200.0
2011-06-20 11:45:00,20.52,20.54,20.51,20.53,29100.0,13.9138,13.9273,13.907,13.9205,29100.0
2011-06-20 11:50:00,20.53,20.54,20.49,20.49,19900.0,13.9205,13.9273,13.8934,13.8934,19900.0
2011-06-20 11:55:00,20.49,20.53,20.49,20.52,36900.0,13.8934,13.9205,13.8934,13.9138,36900.0
2011-06-20 12:00:00,20.53,20.53,20.51,20.52,36100.0,13.9205,13.9205,13.907,13.9138,36100.0
2011-06-20 12:05:00,20.52,20.55,20.52,20.52,49000.0,13.9138,13.9341,13.9138,13.9138,49000.0
2011-06-20 12:10:00,20.52,20.53,20.49,20.49,78600.0,13.9138,13.9205,13.8934,13.8934,78600.0
2011-06-20 12:15:00,20.49,20.5,20.49,20.49,12100.0,13.8934,13.9002,13.8934,13.8934,12100.0
2011-06-20 12:20:00,20.49,20.51,20.48,20.51,38000.0,13.8934,13.907,13.8866,13.907,38000.0
2011-06-20 12:25:00,20.51,20.55,20.51,20.54,33900.0,13.907,13.9341,13.907,13.9273,33900.0
2011-06-20 12:30:00,20.53,20.54,20.53,20.54,42200.0,13.9205,13.9273,13.9205,13.9273,42200.0
2011-06-20 12:35:00,20.53,20.54,20.51,20.51,68200.0,13.9205,13.9273,13.907,13.907,68200.0
2011-06-20 12:40:00,20.51,20.52,20.51,20.52,11000.0,13.907,13.9138,13.907,13.9138,11000.0
2011-06-20 12:45:00,20.51,20.53,20.51,20.53,51300.0,13.907,13.9205,13.907,13.9205,51300.0
2011-06-20 12:50:00,20.53,20.55,20.5,20.51,53100.0,13.9205,13.9341,13.9002,13.907,53100.0
2011-06-20 12:55:00,20.51,20.52,20.49,20.49,28000.0,13.907,13.9138,13.8934,13.8934,28000.0
2011-06-20 13:00:00,20.49,20.5,20.49,20.5,31100.0,13.8934,13.9002,13.8934,13.9002,31100.0
2011-06-20 13:05:00,20.5,20.5,20.48,20.5,53900.0,13.9002,13.9002,13.8866,13.9002,53900.0
2011-06-20 13:10:00,20.5,20.52,20.5,20.51,28200.0,13.9002,13.9138,13.9002,13.907,28200.0
2011-06-20 13:15:00,20.52,20.54,20.51,20.54,21600.0,13.9138,13.9273,13.907,13.9273,21600.0
2011-06-20 13:20:00,20.54,20.54,20.53,20.54,16200.0,13.9273,13.9273,13.9205,13.9273,16200.0
2011-06-20 13:25:00,20.54,20.54,20.53,20.53,14300.0,13.9273,13.9273,13.9205,13.9205,14300.0
2011-06-20 13:30:00,20.53,20.54,20.53,20.54,19100.0,13.9205,13.9273,13.9205,13.9273,19100.0
2011-06-20 13:35:00,20.54,20.54,20.51,20.52,77400.0,13.9273,13.9273,13.907,13.9138,77400.0
2011-06-20 13:40:00,20.52,20.52,20.5,20.5,44300.0,13.9138,13.9138,13.9002,13.9002,44300.0
2011-06-20 13:45:00,20.5,20.51,20.48,20.49,58100.0,13.9002,13.907,13.8866,13.8934,58100.0
2011-06-20 13:50:00,20.48,20.49,20.48,20.49,31800.0,13.8866,13.8934,13.8866,13.8934,31800.0
2011-06-20 13:55:00,20.48,20.49,20.47,20.48,71000.0,13.8866,13.8934,13.8799,13.8866,71000.0
2011-06-20 14:00:00,20.48,20.48,20.47,20.48,47500.0,13.8866,13.8866,13.8799,13.8866,47500.0
2011-06-20 14:05:00,20.48,20.49,20.47,20.48,38400.0,13.8866,13.8934,13.8799,13.8866,38400.0
2011-06-20 14:10:00,20.48,20.49,20.48,20.48,20200.0,13.8866,13.8934,13.8866,13.8866,20200.0
2011-06-20 14:15:00,20.48,20.51,20.48,20.51,40900.0,13.8866,13.907,13.8866,13.907,40900.0
2011-06-20 14:20:00,20.51,20.51,20.49,20.51,114700.0,13.907,13.907,13.8934,13.907,114700.0
2011-06-20 14:25:00,20.51,20.53,20.5,20.51,59300.0,13.907,13.9205,13.9002,13.907,59300.0
2011-06-20 14:30:00,20.51,20.53,20.51,20.53,28700.0,13.907,13.9205,13.907,13.9205,28700.0
2011-06-20 14:35:00,20.53,20.57,20.53,20.56,99600.0,13.9205,13.9477,13.9205,13.9409,99600.0
2011-06-20 14:40:00,20.57,20.57,20.56,20.57,26000.0,13.9477,13.9477,13.9409,13.9477,26000.0
2011-06-20 14:45:00,20.57,20.6,20.57,20.57,92100.0,13.9477,13.968,13.9477,13.9477,92100.0
2011-06-20 14:50:00,20.58,20.59,20.57,20.57,39500.0,13.9544,13.9612,13.9477,13.9477,39500.0
2011-06-20 14:55:00,20.57,20.59,20.57,20.59,46300.0,13.9477,13.9612,13.9477,13.9612,46300.0
2011-06-20 15:00:00,20.58,20.58,20.56,20.56,47300.0,13.9544,13.9544,13.9409,13.9409,47300.0
2011-06-20 15:05:00,20.56,20.57,20.55,20.55,38200.0,13.9409,13.9477,13.9341,13.9341,38200.0
2011-06-20 15:10:00,20.55,20.56,20.53,20.55,102100.0,13.9341,13.9409,13.9205,13.9341,102100.0
2011-06-20 15:15:00,20.56,20.57,20.55,20.56,61500.0,13.9409,13.9477,13.9341,13.9409,61500.0
2011-06-20 15:20:00,20.55,20.56,20.54,20.54,83800.0,13.9341,13.9409,13.9273,13.9273,83800.0
2011-06-20 15:25:00,20.54,20.55,20.54,20.54,48300.0,13.9273,13.9341,13.9273,13.9273,48300.0
2011-06-20 15:30:00,20.54,20.57,20.53,20.56,118000.0,13.9273,13.9477,13.9205,13.9409,118000.0
2011-06-20 15:35:00,20.56,20.59,20.56,20.58,95600.0,13.9409,13.9612,13.9409,13.9544,95600.0
2011-06-20 15:40:00,20.58,20.59,20.57,20.57,76100.0,13.9544,13.9612,13.9477,13.9477,76100.0
2011-06-20 15:45:00,20.57,20.58,20.55,20.56,133900.0,13.9477,13.9544,13.9341,13.9409,133900.0
2011-06-20 15:50:00,20.56,20.57,20.54,20.54,109600.0,13.9409,13.9477,13.9273,13.9273,109600.0
2011-06-20 15:55:00,20.55,20.55,20.54,20.54,206400.0,13.9341,13.9341,13.9273,13.9273,206400.0
2011-06-21 09:30:00,20.82,20.87,20.78,20.83,149100.0,14.1172,14.1511,14.0901,14.124,149100.0
2011-06-21 09:35:00,20.82,20.83,20.76,20.83,60100.0,14.1172,14.124,14.0765,14.124,60100.0
2011-06-21 09:40:00,20.83,20.89,20.83,20.87,78100.0,14.124,14.1646,14.124,14.1511,78100.0
2011-06-21 09:45:00,20.87,20.88,20.84,20.85,121300.0,14.1511,14.1579,14.1307,14.1375,121300.0
2011-06-21 09:50:00,20.85,20.86,20.83,20.84,52900.0,14.1375,14.1443,14.124,14.1307,52900.0
2011-06-21 09:55:00,20.83,20.84,20.81,20.82,32200.0,14.124,14.1307,14.1104,14.1172,32200.0
2011-06-21 10:00:00,20.82,20.83,20.8,20.81,122200.0,14.1172,14.124,14.1036,14.1104,122200.0
2011-06-21 10:05:00,20.82,20.83,20.81,20.82,41300.0,14.1172,14.124,14.1104,14.1172,41300.0
2011-06-21 10:10:00,20.82,20.83,20.81,20.83,128300.0,14.1172,14.124,14.1104,14.124,128300.0
2011-06-21 10:15:00,20.83,20.86,20.83,20.86,36600.0,14.124,14.1443,14.124,14.1443,36600.0
2011-06-21 10:20:00,20.85,20.87,20.84,20.87,92700.0,14.1375,14.1511,14.1307,14.1511,92700.0
2011-06-21 10:25:00,20.87,20.9,20.86,20.9,112600.0,14.1511,14.1714,14.1443,14.1714,112600.0
2011-06-21 10:30:00,20.9,20.94,20.89,20.94,125600.0,14.1714,14.1985,14.1646,14.1985,125600.0
2011-06-21 10:35:00,20.94,20.94,20.9,20.92,92600.0,14.1985,14.1985,14.1714,14.185,92600.0
2011-06-21 10:40:00,20.93,20.95,20.93,20.95,43000.0,14.1918,14.2053,14.1918,14.2053,43000.0
2011-06-21 10:45:00,20.95,20.99,20.93,20.97,331300.0,14.2053,14.2324,14.1918,14.2189,331300.0
2011-06-21 10:50:00,20.97,20.98,20.89,20.92,109900.0,14.2189,14.2257,14.1646,14.185,109900.0
2011-06-21 10:55:00,20.93,20.96,20.92,20.95,59400.0,14.1918,14.2121,14.185,14.2053,59400.0
2011-06-21 11:00:00,20.95,20.97,20.94,20.96,58800.0,14.2053,14.2189,14.1985,14.2121,58800.0
2011-06-21 11:05:00,20.96,21.0,20.96,20.99,34600.0,14.2121,14.2392,14.2121,14.2324,34600.0
2011-06-21 11:10:00,21.0,21.0,20.98,20.98,34000.0,14.2392,14.2392,14.2257,14.2257,34000.0
2011-06-21 11:15:00,20.98,21.0,20.97,20.99,67100.0,14.2257,14.2392,14.2189,14.2324,67100.0
2011-06-21 11:20:00,20.99,21.0,20.98,20.99,47200.0,14.2324,14.2392,14.2257,14.2324,47200.0
2011-06-21 11:25:00,20.99,21.0,20.99,20.99,15100.0,14.2324,14.2392,14.2324,14.2324,15100.0
2011-06-21 11:30:00,21.0,21.0,20.99,21.0,37600.0,14.2392,14.2392,14.2324,14.2392,37600.0
2011-06-21 11:35:00,20.99,21.0,20.97,21.0,72700.0,14.2324,14.2392,14.2189,14.2392,72700.0
2011-06-21 11:40:00,21.0,21.0,20.98,20.99,37100.0,14.2392,14.2392,14.2257,14.2324,37100.0
2011-06-21 11:45:00,20.99,21.0,20.98,21.0,79200.0,14.2324,14.2392,14.2257,14.2392,79200.0
2011-06-21 11:50:00,21.0,21.01,20.99,21.0,126300.0,14.2392,14.246,14.2324,14.2392,126300.0
2011-06-21 11:55:00,21.0,21.0,20.96,20.96,85300.0,14.2392,14.2392,14.2121,14.2121,85300.0
2011-06-21 12:00:00,20.96,20.97,20.95,20.95,20900.0,14.2121,14.2189,14.2053,14.2053,20900.0
2011-06-21 12:05:00,20.95,20.96,20.95,20.95,16300.0,14.2053,14.2121,14.2053,14.2053,16300.0
2011-06-21 12:10:00,20.95,20.96,20.94,20.94,25300.0,14.2053,14.2121,14.1985,14.1985,25300.0
2011-06-21 12:15:00,20.94,20.96,20.93,20.93,85300.0,14.1985,14.2121,14.1918,14.1918,85300.0
2011-06-21 12:20:00,20.94,20.94,20.92,20.92,38200.0,14.1985,14.1985,14.185,14.185,38200.0
2011-06-21 12:25:00,20.93,20.93,20.9,20.9,29600.0,14.1918,14.1918,14.1714,14.1714,29600.0
2011-06-21 12:30:00,20.91,20.92,20.91,20.91,53200.0,14.1782,14.185,14.1782,14.1782,53200.0
2011-06-21 12:35:00,20.91,20.91,20.88,20.89,62500.0,14.1782,14.1782,14.1579,14.1646,62500.0
2011-06-21 12:40:00,20.89,20.91,20.88,20.9,29200.0,14.1646,14.1782,14.1579,14.1714,29200.0
2011-06-21 12:45:00,20.9,20.91,20.9,20.91,16000.0,14.1714,14.1782,14.1714,14.1782,16000.0
2011-06-21 12:50:00,20.9,20.91,20.89,20.91,29800.0,14.1714,14.1782,14.1646,14.1782,29800.0
2011-06-21 12:55:00,20.91,20.91,20.9,20.91,11900.0,14.1782,14.1782,14.1714,14.1782,11900.0
2011-06-21 13:00:00,20.9,20.91,20.9,20.9,18200.0,14.1714,14.1782,14.1714,14.1714,18200.0
2011-06-21 13:05:00,20.9,20.91,20.87,20.87,38600.0,14.1714,14.1782,14.1511,14.1511,38600.0
2011-06-21 13:10:00,20.87,20.88,20.84,20.86,67600.0,14.1511,14.1579,14.1307,14.1443,67600.0
2011-06-21 13:15:00,20.86,20.87,20.83,20.83,29000.0,14.1443,14.1511,14.124,14.124,29000.0
2011-06-21 13:20:00,20.84,20.85,20.83,20.83,30600.0,14.1307,14.1375,14.124,14.124,30600.0
2011-06-21 13:25:00,20.84,20.84,20.82,20.82,17300.0,14.1307,14.1307,14.1172,14.1172,17300.0
2011-06-21 13:30:00,20.82,20.83,20.81,20.81,30900.0,14.1172,14.124,14.1104,14.1104,30900.0
2011-06-21 13:35:00,20.81,20.82,20.81,20.82,17600.0,14.1104,14.1172,14.1104,14.1172,17600.0
2011-06-21 13:40:00,20.82,20.84,20.81,20.84,49700.0,14.1172,14.1307,14.1104,14.1307,49700.0
2011-06-21 13:45:00,20.84,20.85,20.84,20.84,16500.0,14.1307,14.1375,14.1307,14.1307,16500.0
2011-06-21 13:50:00,20.85,20.85,20.84,20.84,20100.0,14.1375,14.1375,14.1307,14.1307,20100.0
2011-06-21 13:55:00,20.84,20.85,20.84,20.85,23000.0,14.1307,14.1375,14.1307,14.1375,23000.0
2011-06-21 14:00:00,20.85,20.85,20.84,20.84,22700.0,14.1375,14.1375,14.1307,14.1307,22700.0
2011-06-21 14:05:00,20.85,20.85,20.84,20.85,32800.0,14.1375,14.1375,14.1307,14.1375,32800.0
2011-06-21 14:10:00,20.85,20.86,20.84,20.84,74600.0,14.1375,14.1443,14.1307,14.1307,74600.0
2011-06-21 14:15:00,20.84,20.85,20.83,20.83,43100.0,14.1307,14.1375,14.124,14.124,43100.0
2011-06-21 14:20:00,20.84,20.84,20.83,20.83,23800.0,14.1307,14.1307,14.124,14.124,23800.0
2011-06-21 14:25:00,20.83,20.84,20.83,20.83,21500.0,14.124,14.1307,14.124,14.124,21500.0
2011-06-21 14:30:00,20.84,20.84,20.83,20.83,25900.0,14.1307,14.1307,14.124,14.124,25900.0
2011-06-21 14:35:00,20.84,20.88,20.83,20.88,85000.0,14.1307,14.1579,14.124,14.1579,85000.0
2011-06-21 14:40:00,20.88,20.88,20.87,20.87,14600.0,14.1579,14.1579,14.1511,14.1511,14600.0
2011-06-21 14:45:00,20.87,20.88,20.87,20.87,24800.0,14.1511,14.1579,14.1511,14.1511,24800.0
2011-06-21 14:50:00,20.87,20.88,20.86,20.86,66900.0,14.1511,14.1579,14.1443,14.1443,66900.0
2011-06-21 14:55:00,20.87,20.87,20.83,20.83,85100.0,14.1511,14.1511,14.124,14.124,85100.0
2011-06-21 15:00:00,20.84,20.84,20.81,20.81,76700.0,14.1307,14.1307,14.1104,14.1104,76700.0
2011-06-21 15:05:00,20.82,20.82,20.8,20.8,46300.0,14.1172,14.1172,14.1036,14.1036,46300.0
2011-06-21 15:10:00,20.8,20.81,20.8,20.8,34200.0,14.1036,14.1104,14.1036,14.1036,34200.0
2011-06-21 15:15:00,20.79,20.8,20.79,20.79,33900.0,14.0968,14.1036,14.0968,14.0968,33900.0
2011-06-21 15:20:00,20.79,20.8,20.79,20.79,33800.0,14.0968,14.1036,14.0968,14.0968,33800.0
2011-06-21 15:25:00,20.79,20.8,20.77,20.77,65200.0,14.0968,14.1036,14.0833,14.0833,65200.0
2011-06-21 15:30:00,20.78,20.78,20.75,20.75,75300.0,14.0901,14.0901,14.0697,14.0697,75300.0
2011-06-21 15:35:00,20.76,20.78,20.74,20.78,137500.0,14.0765,14.0901,14.0629,14.0901,137500.0
2011-06-21 15:40:00,20.78,20.78,20.76,20.77,60500.0,14.0901,14.0901,14.0765,14.0833,60500.0
2011-06-21 15:45:00,20.77,20.82,20.77,20.82,125900.0,14.0833,14.1172,14.0833,14.1172,125900.0
2011-06-21 15:50:00,20.81,20.84,20.81,20.83,119600.0,14.1104,14.1307,14.1104,14.124,119600.0
2011-06-21 15:55:00,20.83,20.83,20.81,20.82,213100.0,14.124,14.124,14.1104,14.1172,213100.0
2011-06-22 09:30:00,20.73,20.8,20.71,20.77,33400.0,14.0561,14.1036,14.0426,14.0833,33400.0
2011-06-22 09:35:00,20.77,20.82,20.76,20.78,44400.0,14.0833,14.1172,14.0765,14.0901,44400.0
2011-06-22 09:40:00,20.78,20.79,20.75,20.77,27500.0,14.0901,14.0968,14.0697,14.0833,27500.0
2011-06-22 09:45:00,20.77,20.79,20.76,20.77,27200.0,14.0833,14.0968,14.0765,14.0833,27200.0
2011-06-22 09:50:00,20.76,20.79,20.76,20.78,39000.0,14.0765,14.0968,14.0765,14.0901,39000.0
2011-06-22 09:55:00,20.78,20.82,20.78,20.79,35500.0,14.0901,14.1172,14.0901,14.0968,35500.0
2011-06-22 10:00:00,20.8,20.84,20.78,20.84,39600.0,14.1036,14.1307,14.0901,14.1307,39600.0
2011-06-22 10:05:00,20.83,20.84,20.81,20.81,61900.0,14.124,14.1307,14.1104,14.1104,61900.0
2011-06-22 10:10:00,20.8,20.81,20.76,20.76,63700.0,14.1036,14.1104,14.0765,14.0765,63700.0
2011-06-22 10:15:00,20.76,20.77,20.72,20.72,34100.0,14.0765,14.0833,14.0494,14.0494,34100.0
2011-06-22 10:20:00,20.72,20.73,20.71,20.73,19400.0,14.0494,14.0561,14.0426,14.0561,19400.0
2011-06-22 10:25:00,20.72,20.73,20.71,20.71,21000.0,14.0494,14.0561,14.0426,14.0426,21000.0
2011-06-22 10:30:00,20.71,20.76,20.71,20.76,37900.0,14.0426,14.0765,14.0426,14.0765,37900.0
2011-06-22 10:35:00,20.76,20.77,20.75,20.76,39400.0,14.0765,14.0833,14.0697,14.0765,39400.0
2011-06-22 10:40:00,20.76,20.8,20.76,20.8,55900.0,14.0765,14.1036,14.0765,14.1036,55900.0
2011-06-22 10:45:00,20.8,20.83,20.79,20.83,77100.0,14.1036,14.124,14.0968,14.124,77100.0
2011-06-22 10:50:00,20.83,20.85,20.82,20.82,48700.0,14.124,14.1375,14.1172,14.1172,48700.0
2011-06-22 10:55:00,20.82,20.88,20.82,20.88,53500.0,14.1172,14.1579,14.1172,14.1579,53500.0
2011-06-22 11:00:00,20.87,20.87,20.85,20.85,23200.0,14.1511,14.1511,14.1375,14.1375,23200.0
2011-06-22 11:05:00,20.86,20.86,20.82,20.82,37300.0,14.1443,14.1443,14.1172,14.1172,37300.0
2011-06-22 11:10:00,20.82,20.83,20.81,20.82,21900.0,14.1172,14.124,14.1104,14.1172,21900.0
2011-06-22 11:15:00,20.82,20.83,20.82,20.82,11600.0,14.1172,14.124,14.1172,14.1172,11600.0
2011-06-22 11:20:00,20.82,20.83,20.81,20.81,39000.0,14.1172,14.124,14.1104,14.1104,39000.0
2011-06-22 11:25:00,20.81,20.82,20.8,20.8,24400.0,14.1104,14.1172,14.1036,14.1036,24400.0
2011-06-22 11:30:00,20.81,20.81,20.78,20.78,31100.0,14.1104,14.1104,14.0901,14.0901,31100.0
2011-06-22 11:35:00,20.79,20.81,20.78,20.79,44000.0,14.0968,14.1104,14.0901,14.0968,44000.0
2011-06-22 11:40:00,20.78,20.79,20.77,20.78,36400.0,14.0901,14.0968,14.0833,14.0901,36400.0
2011-06-22 11:45:00,20.79,20.79,20.77,20.77,18400.0,14.0968,14.0968,14.0833,14.0833,18400.0
2011-06-22 11:50:00,20.77,20.78,20.76,20.76,37500.0,14.0833,14.0901,14.0765,14.0765,37500.0
2011-06-22 11:55:00,20.77,20.77,20.75,20.75,27900.0,14.0833,14.0833,14.0697,14.0697,27900.0
2011-06-22 12:00:00,20.75,20.75,20.71,20.71,37600.0,14.0697,14.0697,14.0426,14.0426,37600.0
2011-06-22 12:05:00,20.72,20.73,20.71,20.72,16500.0,14.0494,14.0561,14.0426,14.0494,16500.0
2011-06-22 12:10:00,20.72,20.75,20.72,20.75,39600.0,14.0494,14.0697,14.0494,14.0697,39600.0
2011-06-22 12:15:00,20.74,20.78,20.74,20.76,33200.0,14.0629,14.0901,14.0629,14.0765,33200.0
2011-06-22 12:20:00,20.75,20.77,20.75,20.75,22800.0,14.0697,14.0833,14.0697,14.0697,22800.0
2011-06-22 12:25:00,20.76,20.76,20.73,20.73,7800.0,14.0765,14.0765,14.0561,14.0561,7800.0
2011-06-22 12:30:00,20.73,20.74,20.71,20.73,47900.0,14.0561,14.0629,14.0426,14.0561,47900.0
2011-06-22 12:35:00,20.73,20.74,20.71,20.74,35200.0,14.0561,14.0629,14.0426,14.0629,35200.0
2011-06-22 12:40:00,20.73,20.76,20.73,20.75,8400.0,14.0561,14.0765,14.0561,14.0697,8400.0
2011-06-22 12:45:00,20.76,20.76,20.74,20.76,66200.0,14.0765,14.0765,14.0629,14.0765,66200.0
2011-06-22 12:50:00,20.76,20.78,20.75,20.76,27700.0,14.0765,14.0901,14.0697,14.0765,27700.0
2011-06-22 12:55:00,20.76,20.77,20.72,20.74,24800.0,14.0765,14.0833,14.0494,14.0629,24800.0
2011-06-22 13:00:00,20.74,20.74,20.72,20.72,22100.0,14.0629,14.0629,14.0494,14.0494,22100.0
2011-06-22 13:05:00,20.73,20.73,20.72,20.73,29500.0,14.0561,14.0561,14.0494,14.0561,29500.0
2011-06-22 13:10:00,20.73,20.73,20.72,20.73,34100.0,14.0561,14.0561,14.0494,14.0561,34100.0
2011-06-22 13:15:00,20.73,20.73,20.71,20.73,30100.0,14.0561,14.0561,14.0426,14.0561,30100.0
2011-06-22 13:20:00,20.72,20.73,20.72,20.73,22000.0,14.0494,14.0561,14.0494,14.0561,22000.0
2011-06-22 13:25:00,20.73,20.74,20.72,20.73,31900.0,14.0561,14.0629,14.0494,14.0561,31900.0
2011-06-22 13:30:00,20.73,20.75,20.72,20.74,74600.0,14.0561,14.0697,14.0494,14.0629,74600.0
2011-06-22 13:35:00,20.74,20.75,20.74,20.74,7000.0,14.0629,14.0697,14.0629,14.0629,7000.0
2011-06-22 13:40:00,20.74,20.75,20.73,20.73,14100.0,14.0629,14.0697,14.0561,14.0561,14100.0
2011-06-22 13:45:00,20.73,20.74,20.73,20.74,29100.0,14.0561,14.0629,14.0561,14.0629,29100.0
2011-06-22 13:50:00,20.74,20.76,20.73,20.76,16800.0,14.0629,14.0765,14.0561,14.0765,16800.0
2011-06-22 13:55:00,20.76,20.77,20.75,20.76,19300.0,14.0765,14.0833,14.0697,14.0765,19300.0
2011-06-22 14:00:00,20.75,20.76,20.73,20.73,54900.0,14.0697,14.0765,14.0561,14.0561,54900.0
2011-06-22 14:05:00,20.73,20.76,20.71,20.75,50600.0,14.0561,14.0765,14.0426,14.0697,50600.0
2011-06-22 14:10:00,20.75,20.76,20.74,20.76,35400.0,14.0697,14.0765,14.0629,14.0765,35400.0
2011-06-22 14:15:00,20.76,20.76,20.74,20.74,20500.0,14.0765,14.0765,14.0629,14.0629,20500.0
2011-06-22 14:20:00,20.74,20.77,20.74,20.77,29600.0,14.0629,14.0833,14.0629,14.0833,29600.0
2011-06-22 14:25:00,20.77,20.77,20.73,20.73,50300.0,14.0833,14.0833,14.0561,14.0561,50300.0
2011-06-22 14:30:00,20.74,20.74,20.72,20.72,29600.0,14.0629,14.0629,14.0494,14.0494,29600.0
2011-06-22 14:35:00,20.72,20.73,20.71,20.71,21500.0,14.0494,14.0561,14.0426,14.0426,21500.0
2011-06-22 14:40:00,20.72,20.73,20.69,20.7,60500.0,14.0494,14.0561,14.029,14.0358,60500.0
2011-06-22 14:45:00,20.71,20.73,20.7,20.72,40000.0,14.0426,14.0561,14.0358,14.0494,40000.0
2011-06-22 14:50:00,20.71,20.73,20.7,20.71,49600.0,14.0426,14.0561,14.0358,14.0426,49600.0
2011-06-22 14:55:00,20.7,20.72,20.69,20.69,35800.0,14.0358,14.0494,14.029,14.029,35800.0
2011-06-22 15:00:00,20.69,20.71,20.69,20.71,32000.0,14.029,14.0426,14.029,14.0426,32000.0
2011-06-22 15:05:00,20.71,20.73,20.69,20.72,72800.0,14.0426,14.0561,14.029,14.0494,72800.0
2011-06-22 15:10:00,20.72,20.72,20.7,20.71,38300.0,14.0494,14.0494,14.0358,14.0426,38300.0
2011-06-22 15:15:00,20.71,20.71,20.7,20.71,22000.0,14.0426,14.0426,14.0358,14.0426,22000.0
2011-06-22 15:20:00,20.71,20.72,20.71,20.72,27800.0,14.0426,14.0494,14.0426,14.0494,27800.0
2011-06-22 15:25:00,20.72,20.72,20.69,20.71,73200.0,14.0494,14.0494,14.029,14.0426,73200.0
2011-06-22 15:30:00,20.7,20.71,20.67,20.67,65000.0,14.0358,14.0426,14.0155,14.0155,65000.0
2011-06-22 15:35:00,20.68,20.69,20.66,20.66,86200.0,14.0222,14.029,14.0087,14.0087,86200.0
2011-06-22 15:40:00,20.66,20.67,20.63,20.63,111300.0,14.0087,14.0155,13.9883,13.9883,111300.0
2011-06-22 15:45:00,20.63,20.64,20.62,20.63,96100.0,13.9883,13.9951,13.9816,13.9883,96100.0
2011-06-22 15:50:00,20.62,20.64,20.62,20.63,87900.0,13.9816,13.9951,13.9816,13.9883,87900.0
2011-06-22 15:55:00,20.62,20.63,20.59,20.6,277500.0,13.9816,13.9883,13.9612,13.968,277500.0
2011-06-23 09:30:00,20.42,20.58,20.3,20.3,108300.0,13.846,13.9544,13.7646,13.7646,108300.0
2011-06-23 09:35:00,20.3,20.31,20.26,20.28,41100.0,13.7646,13.7714,13.7375,13.751,41100.0
2011-06-23 09:40:00,20.27,20.27,20.17,20.18,42400.0,13.7442,13.7442,13.6764,13.6832,42400.0
2011-06-23 09:45:00,20.18,20.21,20.14,20.17,31900.0,13.6832,13.7036,13.6561,13.6764,31900.0
2011-06-23 09:50:00,20.17,20.19,20.15,20.16,36400.0,13.6764,13.69,13.6629,13.6697,36400.0
2011-06-23 09:55:00,20.15,20.28,20.15,20.27,38600.0,13.6629,13.751,13.6629,13.7442,38600.0
2011-06-23 10:00:00,20.27,20.3,20.26,20.28,63400.0,13.7442,13.7646,13.7375,13.751,63400.0
2011-06-23 10:05:00,20.28,20.29,20.26,20.27,37100.0,13.751,13.7578,13.7375,13.7442,37100.0
2011-06-23 10:10:00,20.27,20.28,20.25,20.25,37300.0,13.7442,13.751,13.7307,13.7307,37300.0
2011-06-23 10:15:00,20.25,20.26,20.24,20.24,18100.0,13.7307,13.7375,13.7239,13.7239,18100.0
2011-06-23 10:20:00,20.24,20.25,20.21,20.22,48900.0,13.7239,13.7307,13.7036,13.7103,48900.0
2011-06-23 10:25:00,20.21,20.27,20.2,20.27,27800.0,13.7036,13.7442,13.6968,13.7442,27800.0
2011-06-23 10:30:00,20.27,20.3,20.26,20.28,46000.0,13.7442,13.7646,13.7375,13.751,46000.0
2011-06-23 10:35:00,20.27,20.31,20.27,20.3,71200.0,13.7442,13.7714,13.7442,13.7646,71200.0
2011-06-23 10:40:00,20.3,20.31,20.28,20.3,45200.0,13.7646,13.7714,13.751,13.7646,45200.0
2011-06-23 10:45:00,20.29,20.29,20.25,20.25,65100.0,13.7578,13.7578,13.7307,13.7307,65100.0
2011-06-23 10:50:00,20.26,20.28,20.23,20.28,33100.0,13.7375,13.751,13.7171,13.751,33100.0
2011-06-23 10:55:00,20.28,20.28,20.26,20.28,14600.0,13.751,13.751,13.7375,13.751,14600.0
2011-06-23 11:00:00,20.29,20.31,20.28,20.29,30500.0,13.7578,13.7714,13.751,13.7578,30500.0
2011-06-23 11:05:00,20.29,20.31,20.29,20.31,11600.0,13.7578,13.7714,13.7578,13.7714,11600.0
2011-06-23 11:10:00,20.31,20.31,20.26,20.26,40400.0,13.7714,13.7714,13.7375,13.7375,40400.0
2011-06-23 11:15:00,20.26,20.28,20.25,20.25,38000.0,13.7375,13.751,13.7307,13.7307,38000.0
2011-06-23 11:20:00,20.26,20.26,20.25,20.25,9200.0,13.7375,13.7375,13.7307,13.7307,9200.0
2011-06-23 11:25:00,20.25,20.26,20.25,20.26,16300.0,13.7307,13.7375,13.7307,13.7375,16300.0
2011-06-23 11:30:00,20.25,20.31,20.25,20.3,27700.0,13.7307,13.7714,13.7307,13.7646,27700.0
2011-06-23 11:35:00,20.31,20.33,20.3,20.3,23500.0,13.7714,13.7849,13.7646,13.7646,23500.0
2011-06-23 11:40:00,20.3,20.3,20.28,20.28,24200.0,13.7646,13.7646,13.751,13.751,24200.0
2011-06-23 11:45:00,20.28,20.3,20.28,20.29,109000.0,13.751,13.7646,13.751,13.7578,109000.0
2011-06-23 11:50:00,20.29,20.29,20.28,20.28,21100.0,13.7578,13.7578,13.751,13.751,21100.0
2011-06-23 11:55:00,20.28,20.31,20.28,20.31,37600.0,13.751,13.7714,13.751,13.7714,37600.0
2011-06-23 12:00:00,20.31,20.33,20.3,20.32,26700.0,13.7714,13.7849,13.7646,13.7781,26700.0
2011-06-23 12:05:00,20.33,20.34,20.32,20.32,52100.0,13.7849,13.7917,13.7781,13.7781,52100.0
2011-06-23 12:10:00,20.33,20.33,20.32,20.32,11400.0,13.7849,13.7849,13.7781,13.7781,11400.0
2011-06-23 12:15:00,20.32,20.34,20.32,20.32,71600.0,13.7781,13.7917,13.7781,13.7781,71600.0
2011-06-23 12:20:00,20.32,20.32,20.3,20.3,16900.0,13.7781,13.7781,13.7646,13.7646,16900.0
2011-06-23 12:25:00,20.3,20.3,20.26,20.27,36700.0,13.7646,13.7646,13.7375,13.7442,36700.0
2011-06-23 12:30:00,20.27,20.29,20.27,20.29,42100.0,13.7442,13.7578,13.7442,13.7578,42100.0
2011-06-23 12:35:00,20.29,20.31,20.28,20.3,23900.0,13.7578,13.7714,13.751,13.7646,23900.0
2011-06-23 12:40:00,20.31,20.34,20.3,20.33,36700.0,13.7714,13.7917,13.7646,13.7849,36700.0
2011-06-23 12:45:00,20.33,20.34,20.31,20.31,15300.0,13.7849,13.7917,13.7714,13.7714,15300.0
2011-06-23 12:50:00,20.31,20.32,20.31,20.31,6700.0,13.7714,13.7781,13.7714,13.7714,6700.0
2011-06-23 12:55:00,20.31,20.33,20.31,20.33,36500.0,13.7714,13.7849,13.7714,13.7849,36500.0
2011-06-23 13:00:00,20.33,20.36,20.32,20.36,36900.0,13.7849,13.8053,13.7781,13.8053,36900.0
2011-06-23 13:05:00,20.36,20.38,20.35,20.37,42200.0,13.8053,13.8188,13.7985,13.812,42200.0
2011-06-23 13:10:00,20.37,20.38,20.36,20.36,47900.0,13.812,13.8188,13.8053,13.8053,47900.0
2011-06-23 13:15:00,20.36,20.37,20.36,20.36,15000.0,13.8053,13.812,13.8053,13.8053,15000.0
2011-06-23 13:20:00,20.36,20.37,20.35,20.37,31000.0,13.8053,13.812,13.7985,13.812,31000.0
2011-06-23 13:25:00,20.37,20.39,20.37,20.38,24700.0,13.812,13.8256,13.812,13.8188,24700.0
2011-06-23 13:30:00,20.38,20.4,20.38,20.4,40500.0,13.8188,13.8324,13.8188,13.8324,40500.0
2011-06-23 13:35:00,20.4,20.41,20.38,20.38,81000.0,13.8324,13.8392,13.8188,13.8188,81000.0
2011-06-23 13:40:00,20.38,20.39,20.37,20.37,29700.0,13.8188,13.8256,13.812,13.812,29700.0
2011-06-23 13:45:00,20.37,20.38,20.35,20.35,25700.0,13.812,13.8188,13.7985,13.7985,25700.0
2011-06-23 13:50:00,20.35,20.36,20.33,20.33,55000.0,13.7985,13.8053,13.7849,13.7849,55000.0
2011-06-23 13:55:00,20.33,20.36,20.33,20.36,35200.0,13.7849,13.8053,13.7849,13.8053,35200.0
2011-06-23 14:00:00,20.36,20.37,20.31,20.32,64600.0,13.8053,13.812,13.7714,13.7781,64600.0
2011-06-23 14:05:00,20.32,20.35,20.31,20.35,39300.0,13.7781,13.7985,13.7714,13.7985,39300.0
2011-06-23 14:10:00,20.36,20.37,20.33,20.34,30300.0,13.8053,13.812,13.7849,13.7917,30300.0
2011-06-23 14:15:00,20.34,20.35,20.32,20.33,67000.0,13.7917,13.7985,13.7781,13.7849,67000.0
2011-06-23 14:20:00,20.32,20.33,20.32,20.32,16600.0,13.7781,13.7849,13.7781,13.7781,16600.0
2011-06-23 14:25:00,20.33,20.34,20.32,20.34,54200.0,13.7849,13.7917,13.7781,13.7917,54200.0
2011-06-23 14:30:00,20.34,20.36,20.34,20.34,24700.0,13.7917,13.8053,13.7917,13.7917,24700.0
2011-06-23 14:35:00,20.35,20.35,20.3,20.3,39200.0,13.7985,13.7985,13.7646,13.7646,39200.0
2011-06-23 14:40:00,20.3,20.31,20.29,20.3,33100.0,13.7646,13.7714,13.7578,13.7646,33100.0
2011-06-23 14:45:00,20.29,20.31,20.28,20.31,65200.0,13.7578,13.7714,13.751,13.7714,65200.0
2011-06-23 14:50:00,20.32,20.32,20.3,20.31,20600.0,13.7781,13.7781,13.7646,13.7714,20600.0
2011-06-23 14:55:00,20.31,20.48,20.3,20.48,133800.0,13.7714,13.8866,13.7646,13.8866,133800.0
2011-06-23 15:00:00,20.48,20.5,20.43,20.44,162400.0,13.8866,13.9002,13.8527,13.8595,162400.0
2011-06-23 15:05:00,20.45,20.5,20.42,20.49,134500.0,13.8663,13.9002,13.846,13.8934,134500.0
2011-06-23 15:10:00,20.49,20.51,20.46,20.49,95300.0,13.8934,13.907,13.8731,13.8934,95300.0
2011-06-23 15:15:00,20.49,20.55,20.49,20.5,106400.0,13.8934,13.9341,13.8934,13.9002,106400.0
2011-06-23 15:20:00,20.5,20.53,20.49,20.52,105200.0,13.9002,13.9205,13.8934,13.9138,105200.0
2011-06-23 15:25:00,20.52,20.53,20.44,20.44,129100.0,13.9138,13.9205,13.8595,13.8595,129100.0
2011-06-23 15:30:00,20.44,20.44,20.39,20.42,159200.0,13.8595,13.8595,13.8256,13.846,159200.0
2011-06-23 15:35:00,20.42,20.43,20.39,20.39,119500.0,13.846,13.8527,13.8256,13.8256,119500.0
2011-06-23 15:40:00,20.39,20.43,20.38,20.38,74300.0,13.8256,13.8527,13.8188,13.8188,74300.0
2011-06-23 15:45:00,20.38,20.42,20.36,20.42,156100.0,13.8188,13.846,13.8053,13.846,156100.0
2011-06-23 15:50:00,20.41,20.44,20.41,20.43,83300.0,13.8392,13.8595,13.8392,13.8527,83300.0
2011-06-23 15:55:00,20.43,20.46,20.43,20.46,115800.0,13.8527,13.8731,13.8527,13.8731,115800.0
2011-06-24 09:30:00,20.43,20.5,20.43,20.44,40600.0,13.8527,13.9002,13.8527,13.8595,40600.0
2011-06-24 09:35:00,20.46,20.48,20.43,20.48,34000.0,13.8731,13.8866,13.8527,13.8866,34000.0
2011-06-24 09:40:00,20.47,20.51,20.46,20.48,25200.0,13.8799,13.907,13.8731,13.8866,25200.0
2011-06-24 09:45:00,20.48,20.5,20.45,20.5,39500.0,13.8866,13.9002,13.8663,13.9002,39500.0
2011-06-24 09:50:00,20.5,20.56,20.49,20.56,47900.0,13.9002,13.9409,13.8934,13.9409,47900.0
2011-06-24 09:55:00,20.55,20.61,20.55,20.59,58500.0,13.9341,13.9748,13.9341,13.9612,58500.0
2011-06-24 10:00:00,20.58,20.58,20.48,20.48,75100.0,13.9544,13.9544,13.8866,13.8866,75100.0
2011-06-24 10:05:00,20.48,20.49,20.44,20.44,41300.0,13.8866,13.8934,13.8595,13.8595,41300.0
2011-06-24 10:10:00,20.44,20.45,20.41,20.44,78700.0,13.8595,13.8663,13.8392,13.8595,78700.0
2011-06-24 10:15:00,20.43,20.45,20.42,20.44,45100.0,13.8527,13.8663,13.846,13.8595,45100.0
2011-06-24 10:20:00,20.44,20.45,20.42,20.44,36300.0,13.8595,13.8663,13.846,13.8595,36300.0
2011-06-24 10:25:00,20.44,20.44,20.41,20.42,54800.0,13.8595,13.8595,13.8392,13.846,54800.0
2011-06-24 10:30:00,20.42,20.49,20.41,20.49,52500.0,13.846,13.8934,13.8392,13.8934,52500.0
2011-06-24 10:35:00,20.48,20.53,20.48,20.53,73400.0,13.8866,13.9205,13.8866,13.9205,73400.0
2011-06-24 10:40:00,20.53,20.59,20.52,20.55,143500.0,13.9205,13.9612,13.9138,13.9341,143500.0
2011-06-24 10:45:00,20.54,20.56,20.51,20.52,40700.0,13.9273,13.9409,13.907,13.9138,40700.0
2011-06-24 10:50:00,20.51,20.51,20.48,20.51,34100.0,13.907,13.907,13.8866,13.907,34100.0
2011-06-24 10:55:00,20.51,20.51,20.47,20.47,115700.0,13.907,13.907,13.8799,13.8799,115700.0
2011-06-24 11:00:00,20.48,20.5,20.46,20.47,44500.0,13.8866,13.9002,13.8731,13.8799,44500.0
2011-06-24 11:05:00,20.48,20.48,20.44,20.46,35700.0,13.8866,13.8866,13.8595,13.8731,35700.0
2011-06-24 11:10:00,20.46,20.46,20.42,20.45,51400.0,13.8731,13.8731,13.846,13.8663,51400.0
2011-06-24 11:15:00,20.45,20.46,20.42,20.46,35800.0,13.8663,13.8731,13.846,13.8731,35800.0
2011-06-24 11:20:00,20.45,20.52,20.45,20.51,93200.0,13.8663,13.9138,13.8663,13.907,93200.0
2011-06-24 11:25:00,20.52,20.52,20.47,20.5,37900.0,13.9138,13.9138,13.8799,13.9002,37900.0
2011-06-24 11:30:00,20.5,20.51,20.48,20.49,24900.0,13.9002,13.907,13.8866,13.8934,24900.0
2011-06-24 11:35:00,20.49,20.5,20.48,20.49,14700.0,13.8934,13.9002,13.8866,13.8934,14700.0
2011-06-24 11:40:00,20.5,20.53,20.49,20.51,36000.0,13.9002,13.9205,13.8934,13.907,36000.0
2011-06-24 11:45:00,20.52,20.54,20.52,20.54,29800.0,13.9138,13.9273,13.9138,13.9273,29800.0
2011-06-24 11:50:00,20.54,20.54,20.53,20.53,12500.0,13.9273,13.9273,13.9205,13.9205,12500.0
2011-06-24 11:55:00,20.53,20.54,20.51,20.51,38100.0,13.9205,13.9273,13.907,13.907,38100.0
2011-06-24 12:00:00,20.51,20.51,20.5,20.5,15700.0,13.907,13.907,13.9002,13.9002,15700.0
2011-06-24 12:05:00,20.51,20.51,20.47,20.49,40300.0,13.907,13.907,13.8799,13.8934,40300.0
2011-06-24 12:10:00,20.49,20.49,20.48,20.48,12400.0,13.8934,13.8934,13.8866,13.8866,12400.0
2011-06-24 12:15:00,20.48,20.51,20.48,20.51,13600.0,13.8866,13.907,13.8866,13.907,13600.0
2011-06-24 12:20:00,20.51,20.53,20.5,20.5,32800.0,13.907,13.9205,13.9002,13.9002,32800.0
2011-06-24 12:25:00,20.51,20.51,20.49,20.51,24000.0,13.907,13.907,13.8934,13.907,24000.0
2011-06-24 12:30:00,20.5,20.52,20.5,20.52,10500.0,13.9002,13.9138,13.9002,13.9138,10500.0
2011-06-24 12:35:00,20.52,20.55,20.52,20.55,28300.0,13.9138,13.9341,13.9138,13.9341,28300.0
2011-06-24 12:40:00,20.55,20.57,20.54,20.57,44500.0,13.9341,13.9477,13.9273,13.9477,44500.0
2011-06-24 12:45:00,20.57,20.57,20.52,20.52,40800.0,13.9477,13.9477,13.9138,13.9138,40800.0
2011-06-24 12:50:00,20.52,20.53,20.49,20.53,47000.0,13.9138,13.9205,13.8934,13.9205,47000.0
2011-06-24 12:55:00,20.52,20.55,20.52,20.55,32400.0,13.9138,13.9341,13.9138,13.9341,32400.0
2011-06-24 13:00:00,20.54,20.56,20.51,20.52,65000.0,13.9273,13.9409,13.907,13.9138,65000.0
2011-06-24 13:05:00,20.52,20.53,20.51,20.53,22300.0,13.9138,13.9205,13.907,13.9205,22300.0
2011-06-24 13:10:00,20.52,20.55,20.52,20.54,37600.0,13.9138,13.9341,13.9138,13.9273,37600.0
2011-06-24 13:15:00,20.54,20.55,20.52,20.55,148900.0,13.9273,13.9341,13.9138,13.9341,148900.0
2011-06-24 13:20:00,20.55,20.56,20.54,20.56,16000.0,13.9341,13.9409,13.9273,13.9409,16000.0
2011-06-24 13:25:00,20.56,20.58,20.56,20.58,16400.0,13.9409,13.9544,13.9409,13.9544,16400.0
2011-06-24 13:30:00,20.58,20.59,20.58,20.58,18200.0,13.9544,13.9612,13.9544,13.9544,18200.0
2011-06-24 13:35:00,20.57,20.61,20.57,20.6,52300.0,13.9477,13.9748,13.9477,13.968,52300.0
2011-06-24 13:40:00,20.6,20.62,20.6,20.61,29200.0,13.968,13.9816,13.968,13.9748,29200.0
2011-06-24 13:45:00,20.61,20.63,20.61,20.63,16000.0,13.9748,13.9883,13.9748,13.9883,16000.0
2011-06-24 13:50:00,20.63,20.65,20.63,20.64,22800.0,13.9883,14.0019,13.9883,13.9951,22800.0
2011-06-24 13:55:00,20.64,20.67,20.62,20.67,109800.0,13.9951,14.0155,13.9816,14.0155,109800.0
2011-06-24 14:00:00,20.66,20.67,20.61,20.61,76200.0,14.0087,14.0155,13.9748,13.9748,76200.0
2011-06-24 14:05:00,20.61,20.61,20.59,20.59,60900.0,13.9748,13.9748,13.9612,13.9612,60900.0
2011-06-24 14:10:00,20.59,20.6,20.56,20.56,53900.0,13.9612,13.968,13.9409,13.9409,53900.0
2011-06-24 14:15:00,20.56,20.59,20.56,20.59,25900.0,13.9409,13.9612,13.9409,13.9612,25900.0
2011-06-24 14:20:00,20.59,20.6,20.58,20.58,41600.0,13.9612,13.968,13.9544,13.9544,41600.0
2011-06-24 14:25:00,20.58,20.59,20.57,20.58,37200.0,13.9544,13.9612,13.9477,13.9544,37200.0
2011-06-24 14:30:00,20.58,20.59,20.57,20.59,14800.0,13.9544,13.9612,13.9477,13.9612,14800.0
2011-06-24 14:35:00,20.59,20.59,20.55,20.55,67800.0,13.9612,13.9612,13.9341,13.9341,67800.0
2011-06-24 14:40:00,20.55,20.57,20.55,20.56,47700.0,13.9341,13.9477,13.9341,13.9409,47700.0
2011-06-24 14:45:00,20.56,20.58,20.56,20.57,42500.0,13.9409,13.9544,13.9409,13.9477,42500.0
2011-06-24 14:50:00,20.57,20.58,20.57,20.57,16500.0,13.9477,13.9544,13.9477,13.9477,16500.0
2011-06-24 14:55:00,20.57,20.58,20.55,20.55,37100.0,13.9477,13.9544,13.9341,13.9341,37100.0
2011-06-24 15:00:00,20.55,20.56,20.55,20.55,29000.0,13.9341,13.9409,13.9341,13.9341,29000.0
2011-06-24 15:05:00,20.55,20.56,20.54,20.55,45400.0,13.9341,13.9409,13.9273,13.9341,45400.0
2011-06-24 15:10:00,20.54,20.57,20.54,20.57,50500.0,13.9273,13.9477,13.9273,13.9477,50500.0
2011-06-24 15:15:00,20.57,20.58,20.56,20.57,41600.0,13.9477,13.9544,13.9409,13.9477,41600.0
2011-06-24 15:20:00,20.58,20.58,20.57,20.57,39200.0,13.9544,13.9544,13.9477,13.9477,39200.0
2011-06-24 15:25:00,20.58,20.59,20.57,20.58,81700.0,13.9544,13.9612,13.9477,13.9544,81700.0
2011-06-24 15:30:00,20.58,20.6,20.58,20.6,79100.0,13.9544,13.968,13.9544,13.968,79100.0
2011-06-24 15:35:00,20.6,20.6,20.58,20.59,77100.0,13.968,13.968,13.9544,13.9612,77100.0
2011-06-24 15:40:00,20.58,20.6,20.57,20.58,73800.0,13.9544,13.968,13.9477,13.9544,73800.0
2011-06-24 15:45:00,20.58,20.59,20.54,20.55,114800.0,13.9544,13.9612,13.9273,13.9341,114800.0
2011-06-24 15:50:00,20.56,20.58,20.54,20.57,159200.0,13.9409,13.9544,13.9273,13.9477,159200.0
2011-06-24 15:55:00,20.57,20.6,20.57,20.58,226400.0,13.9477,13.968,13.9477,13.9544,226400.0
2011-06-27 09:30:00,20.58,20.68,20.57,20.68,33600.0,13.9544,14.0222,13.9477,14.0222,33600.0
2011-06-27 09:35:00,20.67,20.71,20.66,20.7,21400.0,14.0155,14.0426,14.0087,14.0358,21400.0
2011-06-27 09:40:00,20.7,20.78,20.69,20.73,48500.0,14.0358,14.0901,14.029,14.0561,48500.0
2011-06-27 09:45:00,20.73,20.76,20.68,20.76,43200.0,14.0561,14.0765,14.0222,14.0765,43200.0
2011-06-27 09:50:00,20.76,20.78,20.74,20.75,35000.0,14.0765,14.0901,14.0629,14.0697,35000.0
2011-06-27 09:55:00,20.75,20.75,20.7,20.72,22900.0,14.0697,14.0697,14.0358,14.0494,22900.0
2011-06-27 10:00:00,20.71,20.72,20.64,20.64,52400.0,14.0426,14.0494,13.9951,13.9951,52400.0
2011-06-27 10:05:00,20.64,20.65,20.64,20.64,7200.0,13.9951,14.0019,13.9951,13.9951,7200.0
2011-06-27 10:10:00,20.64,20.68,20.63,20.67,25200.0,13.9951,14.0222,13.9883,14.0155,25200.0
2011-06-27 10:15:00,20.67,20.69,20.67,20.69,40400.0,14.0155,14.029,14.0155,14.029,40400.0
2011-06-27 10:20:00,20.69,20.71,20.69,20.71,37300.0,14.029,14.0426,14.029,14.0426,37300.0
2011-06-27 10:25:00,20.71,20.74,20.7,20.72,33200.0,14.0426,14.0629,14.0358,14.0494,33200.0
2011-06-27 10:30:00,20.73,20.75,20.72,20.73,30500.0,14.0561,14.0697,14.0494,14.0561,30500.0
2011-06-27 10:35:00,20.73,20.74,20.72,20.74,34900.0,14.0561,14.0629,14.0494,14.0629,34900.0
2011-06-27 10:40:00,20.74,20.76,20.73,20.76,53600.0,14.0629,14.0765,14.0561,14.0765,53600.0
2011-06-27 10:45:00,20.77,20.79,20.77,20.79,25000.0,14.0833,14.0968,14.0833,14.0968,25000.0
2011-06-27 10:50:00,20.79,20.85,20.79,20.85,142900.0,14.0968,14.1375,14.0968,14.1375,142900.0
2011-06-27 10:55:00,20.86,20.87,20.85,20.87,18500.0,14.1443,14.1511,14.1375,14.1511,18500.0
2011-06-27 11:00:00,20.87,20.88,20.85,20.86,74300.0,14.1511,14.1579,14.1375,14.1443,74300.0
2011-06-27 11:05:00,20.86,20.9,20.86,20.89,76400.0,14.1443,14.1714,14.1443,14.1646,76400.0
2011-06-27 11:10:00,20.89,20.89,20.86,20.86,20600.0,14.1646,14.1646,14.1443,14.1443,20600.0
2011-06-27 11:15:00,20.86,20.86,20.83,20.83,13900.0,14.1443,14.1443,14.124,14.124,13900.0
2011-06-27 11:20:00,20.84,20.84,20.82,20.83,10700.0,14.1307,14.1307,14.1172,14.124,10700.0
2011-06-27 11:25:00,20.83,20.83,20.82,20.82,15800.0,14.124,14.124,14.1172,14.1172,15800.0
2011-06-27 11:30:00,20.82,20.83,20.81,20.83,18100.0,14.1172,14.124,14.1104,14.124,18100.0
2011-06-27 11:35:00,20.82,20.83,20.82,20.82,15500.0,14.1172,14.124,14.1172,14.1172,15500.0
2011-06-27 11:40:00,20.82,20.84,20.81,20.82,31000.0,14.1172,14.1307,14.1104,14.1172,31000.0
2011-06-27 11:45:00,20.82,20.85,20.82,20.83,33800.0,14.1172,14.1375,14.1172,14.124,33800.0
2011-06-27 11:50:00,20.83,20.85,20.83,20.85,37100.0,14.124,14.1375,14.124,14.1375,37100.0
2011-06-27 11:55:00,20.85,20.86,20.84,20.85,12100.0,14.1375,14.1443,14.1307,14.1375,12100.0
2011-06-27 12:00:00,20.85,20.86,20.84,20.84,22900.0,14.1375,14.1443,14.1307,14.1307,22900.0
2011-06-27 12:05:00,20.84,20.84,20.82,20.84,38200.0,14.1307,14.1307,14.1172,14.1307,38200.0
2011-06-27 12:10:00,20.83,20.84,20.83,20.84,7700.0,14.124,14.1307,14.124,14.1307,7700.0
2011-06-27 12:15:00,20.83,20.85,20.82,20.82,22300.0,14.124,14.1375,14.1172,14.1172,22300.0
2011-06-27 12:20:00,20.83,20.83,20.82,20.82,16000.0,14.124,14.124,14.1172,14.1172,16000.0
2011-06-27 12:25:00,20.82,20.85,20.82,20.84,24300.0,14.1172,14.1375,14.1172,14.1307,24300.0
2011-06-27 12:30:00,20.83,20.84,20.83,20.83,24600.0,14.124,14.1307,14.124,14.124,24600.0
2011-06-27 12:35:00,20.83,20.84,20.83,20.84,15600.0,14.124,14.1307,14.124,14.1307,15600.0
2011-06-27 12:40:00,20.84,20.85,20.83,20.83,18700.0,14.1307,14.1375,14.124,14.124,18700.0
2011-06-27 12:45:00,20.83,20.84,20.83,20.84,12100.0,14.124,14.1307,14.124,14.1307,12100.0
2011-06-27 12:50:00,20.84,20.85,20.82,20.85,24900.0,14.1307,14.1375,14.1172,14.1375,24900.0
2011-06-27 12:55:00,20.85,20.85,20.84,20.84,8300.0,14.1375,14.1375,14.1307,14.1307,8300.0
2011-06-27 13:00:00,20.84,20.85,20.82,20.83,30600.0,14.1307,14.1375,14.1172,14.124,30600.0
2011-06-27 13:05:00,20.83,20.85,20.82,20.85,53900.0,14.124,14.1375,14.1172,14.1375,53900.0
2011-06-27 13:10:00,20.85,20.86,20.85,20.85,9900.0,14.1375,14.1443,14.1375,14.1375,9900.0
2011-06-27 13:15:00,20.85,20.86,20.85,20.86,15300.0,14.1375,14.1443,14.1375,14.1443,15300.0
2011-06-27 13:20:00,20.86,20.86,20.83,20.84,37900.0,14.1443,14.1443,14.124,14.1307,37900.0
2011-06-27 13:25:00,20.83,20.84,20.8,20.8,29000.0,14.124,14.1307,14.1036,14.1036,29000.0
2011-06-27 13:30:00,20.8,20.82,20.8,20.82,17800.0,14.1036,14.1172,14.1036,14.1172,17800.0
2011-06-27 13:35:00,20.82,20.82,20.81,20.81,15700.0,14.1172,14.1172,14.1104,14.1104,15700.0
2011-06-27 13:40:00,20.8,20.83,20.79,20.82,56100.0,14.1036,14.124,14.0968,14.1172,56100.0
2011-06-27 13:45:00,20.83,20.84,20.82,20.84,40000.0,14.124,14.1307,14.1172,14.1307,40000.0
2011-06-27 13:50:00,20.84,20.87,20.83,20.86,21200.0,14.1307,14.1511,14.124,14.1443,21200.0
2011-06-27 13:55:00,20.86,20.87,20.85,20.85,30900.0,14.1443,14.1511,14.1375,14.1375,30900.0
2011-06-27 14:00:00,20.86,20.9,20.85,20.89,66000.0,14.1443,14.1714,14.1375,14.1646,66000.0
2011-06-27 14:05:00,20.89,20.92,20.89,20.91,38800.0,14.1646,14.185,14.1646,14.1782,38800.0
2011-06-27 14:10:00,20.91,20.92,20.9,20.92,17700.0,14.1782,14.185,14.1714,14.185,17700.0
2011-06-27 14:15:00,20.92,20.92,20.9,20.92,31900.0,14.185,14.185,14.1714,14.185,31900.0
2011-06-27 14:20:00,20.92,20.92,20.9,20.91,36300.0,14.185,14.185,14.1714,14.1782,36300.0
2011-06-27 14:25:00,20.92,20.92,20.89,20.89,40800.0,14.185,14.185,14.1646,14.1646,40800.0
2011-06-27 14:30:00,20.89,20.9,20.89,20.89,13500.0,14.1646,14.1714,14.1646,14.1646,13500.0
2011-06-27 14:35:00,20.89,20.9,20.88,20.88,12900.0,14.1646,14.1714,14.1579,14.1579,12900.0
2011-06-27 14:40:00,20.89,20.89,20.87,20.87,24200.0,14.1646,14.1646,14.1511,14.1511,24200.0
2011-06-27 14:45:00,20.88,20.89,20.87,20.88,46000.0,14.1579,14.1646,14.1511,14.1579,46000.0
2011-06-27 14:50:00,20.88,20.89,20.87,20.89,58900.0,14.1579,14.1646,14.1511,14.1646,58900.0
2011-06-27 14:55:00,20.89,20.89,20.87,20.87,19000.0,14.1646,14.1646,14.1511,14.1511,19000.0
2011-06-27 15:00:00,20.87,20.9,20.87,20.89,50800.0,14.1511,14.1714,14.1511,14.1646,50800.0
2011-06-27 15:05:00,20.89,20.9,20.89,20.89,16500.0,14.1646,14.1714,14.1646,14.1646,16500.0
2011-06-27 15:10:00,20.89,20.9,20.89,20.89,21400.0,14.1646,14.1714,14.1646,14.1646,21400.0
2011-06-27 15:15:00,20.9,20.9,20.89,20.89,22200.0,14.1714,14.1714,14.1646,14.1646,22200.0
2011-06-27 15:20:00,20.89,20.91,20.89,20.9,66200.0,14.1646,14.1782,14.1646,14.1714,66200.0
2011-06-27 15:25:00,20.91,20.91,20.89,20.89,72100.0,14.1782,14.1782,14.1646,14.1646,72100.0
2011-06-27 15:30:00,20.89,20.9,20.86,20.88,76600.0,14.1646,14.1714,14.1443,14.1579,76600.0
2011-06-27 15:35:00,20.88,20.89,20.86,20.86,50600.0,14.1579,14.1646,14.1443,14.1443,50600.0
2011-06-27 15:40:00,20.86,20.89,20.85,20.88,60500.0,14.1443,14.1646,14.1375,14.1579,60500.0
2011-06-27 15:45:00,20.87,20.88,20.84,20.87,180300.0,14.1511,14.1579,14.1307,14.1511,180300.0
2011-06-27 15:50:00,20.86,20.87,20.86,20.86,33500.0,14.1443,14.1511,14.1443,14.1443,33500.0
2011-06-27 15:55:00,20.87,20.87,20.84,20.85,190100.0,14.1511,14.1511,14.1307,14.1375,190100.0
2011-06-28 09:30:00,20.91,20.95,20.88,20.95,45100.0,14.1782,14.2053,14.1579,14.2053,45100.0
2011-06-28 09:35:00,20.95,21.03,20.93,21.01,90900.0,14.2053,14.2596,14.1918,14.246,90900.0
2011-06-28 09:40:00,21.01,21.03,20.97,20.99,80700.0,14.246,14.2596,14.2189,14.2324,80700.0
2011-06-28 09:45:00,20.99,21.0,20.95,20.96,48600.0,14.2324,14.2392,14.2053,14.2121,48600.0
2011-06-28 09:50:00,20.96,20.98,20.96,20.97,15500.0,14.2121,14.2257,14.2121,14.2189,15500.0
2011-06-28 09:55:00,20.97,20.98,20.95,20.98,26200.0,14.2189,14.2257,14.2053,14.2257,26200.0
2011-06-28 10:00:00,20.98,21.01,20.95,21.0,40600.0,14.2257,14.246,14.2053,14.2392,40600.0
2011-06-28 10:05:00,21.0,21.0,20.98,20.99,41300.0,14.2392,14.2392,14.2257,14.2324,41300.0
2011-06-28 10:10:00,21.0,21.02,21.0,21.0,21200.0,14.2392,14.2528,14.2392,14.2392,21200.0
2011-06-28 10:15:00,21.0,21.01,20.99,21.0,97000.0,14.2392,14.246,14.2324,14.2392,97000.0
2011-06-28 10:20:00,21.0,21.01,21.0,21.01,19400.0,14.2392,14.246,14.2392,14.246,19400.0
2011-06-28 10:25:00,21.01,21.05,21.01,21.04,32100.0,14.246,14.2731,14.246,14.2663,32100.0
2011-06-28 10:30:00,21.05,21.07,21.05,21.05,42300.0,14.2731,14.2867,14.2731,14.2731,42300.0
2011-06-28 10:35:00,21.05,21.05,21.02,21.02,22400.0,14.2731,14.2731,14.2528,14.2528,22400.0
2011-06-28 10:40:00,21.02,21.02,21.01,21.02,11700.0,14.2528,14.2528,14.246,14.2528,11700.0
2011-06-28 10:45:00,21.02,21.02,21.0,21.0,18200.0,14.2528,14.2528,14.2392,14.2392,18200.0
2011-06-28 10:50:00,21.0,21.02,21.0,21.01,47900.0,14.2392,14.2528,14.2392,14.246,47900.0
2011-06-28 10:55:00,21.01,21.02,21.0,21.0,27300.0,14.246,14.2528,14.2392,14.2392,27300.0
2011-06-28 11:00:00,21.0,21.01,20.99,21.0,58000.0,14.2392,14.246,14.2324,14.2392,58000.0
2011-06-28 11:05:00,21.0,21.01,21.0,21.01,19400.0,14.2392,14.246,14.2392,14.246,19400.0
2011-06-28 11:10:00,21.01,21.03,21.0,21.03,39900.0,14.246,14.2596,14.2392,14.2596,39900.0
2011-06-28 11:15:00,21.03,21.04,21.02,21.03,36800.0,14.2596,14.2663,14.2528,14.2596,36800.0
2011-06-28 11:20:00,21.03,21.05,21.03,21.04,40200.0,14.2596,14.2731,14.2596,14.2663,40200.0
2011-06-28 11:25:00,21.04,21.05,21.02,21.02,27600.0,14.2663,14.2731,14.2528,14.2528,27600.0
2011-06-28 11:30:00,21.02,21.03,21.01,21.01,22800.0,14.2528,14.2596,14.246,14.246,22800.0
2011-06-28 11:35:00,21.01,21.01,20.99,21.01,71500.0,14.246,14.246,14.2324,14.246,71500.0
2011-06-28 11:40:00,21.01,21.01,20.99,20.99,20400.0,14.246,14.246,14.2324,14.2324,20400.0
2011-06-28 11:45:00,20.99,21.01,20.99,20.99,42600.0,14.2324,14.246,14.2324,14.2324,42600.0
2011-06-28 11:50:00,20.99,21.0,20.99,20.99,8700.0,14.2324,14.2392,14.2324,14.2324,8700.0
2011-06-28 11:55:00,20.99,21.01,20.99,21.01,45300.0,14.2324,14.246,14.2324,14.246,45300.0
2011-06-28 12:00:00,21.01,21.01,21.0,21.01,17500.0,14.246,14.246,14.2392,14.246,17500.0
2011-06-28 12:05:00,21.01,21.01,21.0,21.0,23400.0,14.246,14.246,14.2392,14.2392,23400.0
2011-06-28 12:10:00,20.99,21.0,20.99,20.99,5700.0,14.2324,14.2392,14.2324,14.2324,5700.0
2011-06-28 12:15:00,20.99,21.01,20.99,20.99,51800.0,14.2324,14.246,14.2324,14.2324,51800.0
2011-06-28 12:20:00,20.99,21.0,20.98,20.98,26900.0,14.2324,14.2392,14.2257,14.2257,26900.0
2011-06-28 12:25:00,20.98,20.98,20.96,20.96,31900.0,14.2257,14.2257,14.2121,14.2121,31900.0
2011-06-28 12:30:00,20.96,20.96,20.95,20.95,15000.0,14.2121,14.2121,14.2053,14.2053,15000.0
2011-06-28 12:35:00,20.95,20.97,20.95,20.96,14900.0,14.2053,14.2189,14.2053,14.2121,14900.0
2011-06-28 12:40:00,20.96,20.98,20.96,20.96,27300.0,14.2121,14.2257,14.2121,14.2121,27300.0
2011-06-28 12:45:00,20.96,20.99,20.96,20.98,34900.0,14.2121,14.2324,14.2121,14.2257,34900.0
2011-06-28 12:50:00,20.99,20.99,20.98,20.98,4800.0,14.2324,14.2324,14.2257,14.2257,4800.0
2011-06-28 12:55:00,20.99,21.01,20.98,20.99,34600.0,14.2324,14.246,14.2257,14.2324,34600.0
2011-06-28 13:00:00,20.99,21.0,20.98,20.99,24400.0,14.2324,14.2392,14.2257,14.2324,24400.0
2011-06-28 13:05:00,20.99,21.0,20.99,21.0,13600.0,14.2324,14.2392,14.2324,14.2392,13600.0
2011-06-28 13:10:00,21.0,21.01,21.0,21.0,28000.0,14.2392,14.246,14.2392,14.2392,28000.0
2011-06-28 13:15:00,21.0,21.01,20.99,21.0,15500.0,14.2392,14.246,14.2324,14.2392,15500.0
2011-06-28 13:20:00,21.0,21.0,20.98,20.98,18800.0,14.2392,14.2392,14.2257,14.2257,18800.0
2011-06-28 13:25:00,20.99,21.0,20.98,20.99,17100.0,14.2324,14.2392,14.2257,14.2324,17100.0
2011-06-28 13:30:00,20.99,21.0,20.97,20.97,28100.0,14.2324,14.2392,14.2189,14.2189,28100.0
2011-06-28 13:35:00,20.97,20.98,20.97,20.98,11000.0,14.2189,14.2257,14.2189,14.2257,11000.0
2011-06-28 13:40:00,20.97,20.98,20.97,20.97,13700.0,14.2189,14.2257,14.2189,14.2189,13700.0
2011-06-28 13:45:00,20.97,21.0,20.97,20.99,31700.0,14.2189,14.2392,14.2189,14.2324,31700.0
2011-06-28 13:50:00,20.99,21.0,20.98,20.99,17300.0,14.2324,14.2392,14.2257,14.2324,17300.0
2011-06-28 13:55:00,21.0,21.0,20.98,20.98,13600.0,14.2392,14.2392,14.2257,14.2257,13600.0
2011-06-28 14:00:00,20.98,20.99,20.98,20.98,26700.0,14.2257,14.2324,14.2257,14.2257,26700.0
2011-06-28 14:05:00,20.98,20.99,20.96,20.96,23800.0,14.2257,14.2324,14.2121,14.2121,23800.0
2011-06-28 14:10:00,20.96,20.98,20.95,20.95,23800.0,14.2121,14.2257,14.2053,14.2053,23800.0
2011-06-28 14:15:00,20.96,20.96,20.95,20.96,18200.0,14.2121,14.2121,14.2053,14.2121,18200.0
2011-06-28 14:20:00,20.96,20.97,20.95,20.96,28700.0,14.2121,14.2189,14.2053,14.2121,28700.0
2011-06-28 14:25:00,20.96,20.98,20.95,20.95,70600.0,14.2121,14.2257,14.2053,14.2053,70600.0
2011-06-28 14:30:00,20.95,20.96,20.95,20.96,11700.0,14.2053,14.2121,14.2053,14.2121,11700.0
2011-06-28 14:35:00,20.96,20.97,20.95,20.96,43000.0,14.2121,14.2189,14.2053,14.2121,43000.0
2011-06-28 14:40:00,20.96,20.98,20.96,20.97,20100.0,14.2121,14.2257,14.2121,14.2189,20100.0
2011-06-28 14:45:00,20.97,20.98,20.97,20.97,16700.0,14.2189,14.2257,14.2189,14.2189,16700.0
2011-06-28 14:50:00,20.98,20.98,20.97,20.98,22900.0,14.2257,14.2257,14.2189,14.2257,22900.0
2011-06-28 14:55:00,20.97,20.98,20.96,20.96,39400.0,14.2189,14.2257,14.2121,14.2121,39400.0
2011-06-28 15:00:00,20.97,20.97,20.96,20.96,30600.0,14.2189,14.2189,14.2121,14.2121,30600.0
2011-06-28 15:05:00,20.96,20.97,20.96,20.97,22000.0,14.2121,14.2189,14.2121,14.2189,22000.0
2011-06-28 15:10:00,20.97,20.97,20.95,20.95,33300.0,14.2189,14.2189,14.2053,14.2053,33300.0
2011-06-28 15:15:00,20.96,20.96,20.92,20.93,90100.0,14.2121,14.2121,14.185,14.1918,90100.0
2011-06-28 15:20:00,20.93,20.95,20.92,20.94,52600.0,14.1918,14.2053,14.185,14.1985,52600.0
2011-06-28 15:25:00,20.93,20.94,20.93,20.94,26700.0,14.1918,14.1985,14.1918,14.1985,26700.0
2011-06-28 15:30:00,20.94,20.94,20.92,20.93,52800.0,14.1985,14.1985,14.185,14.1918,52800.0
2011-06-28 15:35:00,20.93,20.95,20.92,20.95,65100.0,14.1918,14.2053,14.185,14.2053,65100.0
2011-06-28 15:40:00,20.95,20.95,20.92,20.92,102400.0,14.2053,14.2053,14.185,14.185,102400.0
2011-06-28 15:45:00,20.92,20.94,20.91,20.93,79200.0,14.185,14.1985,14.1782,14.1918,79200.0
2011-06-28 15:50:00,20.94,20.94,20.93,20.94,60100.0,14.1985,14.1985,14.1918,14.1985,60100.0
2011-06-28 15:55:00,20.94,20.96,20.93,20.96,212400.0,14.1985,14.2121,14.1918,14.2121,212400.0
2011-06-29 09:30:00,21.06,21.27,21.06,21.24,65200.0,14.2799,14.4223,14.2799,14.402,65200.0
2011-06-29 09:35:00,21.24,21.28,21.19,21.26,42000.0,14.402,14.4291,14.3681,14.4155,42000.0
2011-06-29 09:40:00,21.25,21.25,21.15,21.15,30000.0,14.4087,14.4087,14.3409,14.3409,30000.0
2011-06-29 09:45:00,21.15,21.17,21.13,21.14,29800.0,14.3409,14.3545,14.3274,14.3342,29800.0
2011-06-29 09:50:00,21.13,21.14,21.1,21.1,24200.0,14.3274,14.3342,14.307,14.307,24200.0
2011-06-29 09:55:00,21.11,21.13,21.09,21.12,60000.0,14.3138,14.3274,14.3003,14.3206,60000.0
2011-06-29 10:00:00,21.13,21.16,21.12,21.13,45900.0,14.3274,14.3477,14.3206,14.3274,45900.0
2011-06-29 10:05:00,21.13,21.16,21.13,21.14,32500.0,14.3274,14.3477,14.3274,14.3342,32500.0
2011-06-29 10:10:00,21.14,21.15,21.13,21.14,35200.0,14.3342,14.3409,14.3274,14.3342,35200.0
2011-06-29 10:15:00,21.15,21.17,21.14,21.16,20900.0,14.3409,14.3545,14.3342,14.3477,20900.0
2011-06-29 10:20:00,21.16,21.17,21.16,21.16,37300.0,14.3477,14.3545,14.3477,14.3477,37300.0
2011-06-29 10:25:00,21.17,21.17,21.11,21.13,54400.0,14.3545,14.3545,14.3138,14.3274,54400.0
2011-06-29 10:30:00,21.13,21.14,21.11,21.13,26900.0,14.3274,14.3342,14.3138,14.3274,26900.0
2011-06-29 10:35:00,21.13,21.15,21.13,21.14,33400.0,14.3274,14.3409,14.3274,14.3342,33400.0
2011-06-29 10:40:00,21.14,21.17,21.14,21.17,27200.0,14.3342,14.3545,14.3342,14.3545,27200.0
2011-06-29 10:45:00,21.17,21.17,21.16,21.17,36800.0,14.3545,14.3545,14.3477,14.3545,36800.0
2011-06-29 10:50:00,21.17,21.21,21.16,21.21,34900.0,14.3545,14.3816,14.3477,14.3816,34900.0
2011-06-29 10:55:00,21.21,21.24,21.21,21.22,37200.0,14.3816,14.402,14.3816,14.3884,37200.0
2011-06-29 11:00:00,21.22,21.24,21.22,21.23,23600.0,14.3884,14.402,14.3884,14.3952,23600.0
2011-06-29 11:05:00,21.22,21.24,21.22,21.23,24300.0,14.3884,14.402,14.3884,14.3952,24300.0
2011-06-29 11:10:00,21.23,21.24,21.22,21.24,15600.0,14.3952,14.402,14.3884,14.402,15600.0
2011-06-29 11:15:00,21.24,21.26,21.24,21.25,33400.0,14.402,14.4155,14.402,14.4087,33400.0
2011-06-29 11:20:00,21.24,21.25,21.23,21.24,36900.0,14.402,14.4087,14.3952,14.402,36900.0
2011-06-29 11:25:00,21.23,21.26,21.23,21.24,37700.0,14.3952,14.4155,14.3952,14.402,37700.0
2011-06-29 11:30:00,21.24,21.24,21.23,21.23,14200.0,14.402,14.402,14.3952,14.3952,14200.0
2011-06-29 11:35:00,21.23,21.24,21.23,21.23,1800.0,14.3952,14.402,14.3952,14.3952,1800.0
2011-06-29 11:40:00,21.23,21.26,21.23,21.25,39900.0,14.3952,14.4155,14.3952,14.4087,39900.0
2011-06-29 11:45:00,21.25,21.25,21.23,21.25,27400.0,14.4087,14.4087,14.3952,14.4087,27400.0
2011-06-29 11:50:00,21.26,21.26,21.25,21.26,11300.0,14.4155,14.4155,14.4087,14.4155,11300.0
2011-06-29 11:55:00,21.26,21.28,21.26,21.26,21500.0,14.4155,14.4291,14.4155,14.4155,21500.0
2011-06-29 12:00:00,21.27,21.27,21.26,21.27,24700.0,14.4223,14.4223,14.4155,14.4223,24700.0
2011-06-29 12:05:00,21.28,21.29,21.27,21.28,27300.0,14.4291,14.4359,14.4223,14.4291,27300.0
2011-06-29 12:10:00,21.28,21.28,21.27,21.28,7700.0,14.4291,14.4291,14.4223,14.4291,7700.0
2011-06-29 12:15:00,21.28,21.29,21.27,21.27,40900.0,14.4291,14.4359,14.4223,14.4223,40900.0
2011-06-29 12:20:00,21.28,21.28,21.27,21.27,1200.0,14.4291,14.4291,14.4223,14.4223,1200.0
2011-06-29 12:25:00,21.28,21.28,21.26,21.26,18800.0,14.4291,14.4291,14.4155,14.4155,18800.0
2011-06-29 12:30:00,21.26,21.27,21.26,21.26,9500.0,14.4155,14.4223,14.4155,14.4155,9500.0
2011-06-29 12:35:00,21.26,21.27,21.26,21.27,6100.0,14.4155,14.4223,14.4155,14.4223,6100.0
2011-06-29 12:40:00,21.27,21.29,21.26,21.29,27600.0,14.4223,14.4359,14.4155,14.4359,27600.0
2011-06-29 12:45:00,21.29,21.29,21.28,21.29,15300.0,14.4359,14.4359,14.4291,14.4359,15300.0
2011-06-29 12:50:00,21.29,21.3,21.29,21.3,16100.0,14.4359,14.4426,14.4359,14.4426,16100.0
2011-06-29 12:55:00,21.3,21.31,21.28,21.28,30900.0,14.4426,14.4494,14.4291,14.4291,30900.0
2011-06-29 13:00:00,21.28,21.29,21.26,21.26,20100.0,14.4291,14.4359,14.4155,14.4155,20100.0
2011-06-29 13:05:00,21.26,21.28,21.26,21.28,11600.0,14.4155,14.4291,14.4155,14.4291,11600.0
2011-06-29 13:10:00,21.27,21.29,21.27,21.29,21300.0,14.4223,14.4359,14.4223,14.4359,21300.0
2011-06-29 13:15:00,21.29,21.3,21.28,21.29,16500.0,14.4359,14.4426,14.4291,14.4359,16500.0
2011-06-29 13:20:00,21.29,21.29,21.27,21.27,18700.0,14.4359,14.4359,14.4223,14.4223,18700.0
2011-06-29 13:25:00,21.28,21.28,21.23,21.23,60400.0,14.4291,14.4291,14.3952,14.3952,60400.0
2011-06-29 13:30:00,21.23,21.24,21.23,21.24,5900.0,14.3952,14.402,14.3952,14.402,5900.0
2011-06-29 13:35:00,21.24,21.26,21.23,21.26,28600.0,14.402,14.4155,14.3952,14.4155,28600.0
2011-06-29 13:40:00,21.26,21.27,21.26,21.27,11000.0,14.4155,14.4223,14.4155,14.4223,11000.0
2011-06-29 13:45:00,21.26,21.27,21.24,21.24,24400.0,14.4155,14.4223,14.402,14.402,24400.0
2011-06-29 13:50:00,21.24,21.25,21.22,21.22,22400.0,14.402,14.4087,14.3884,14.3884,22400.0
2011-06-29 13:55:00,21.23,21.23,21.21,21.22,12600.0,14.3952,14.3952,14.3816,14.3884,12600.0
2011-06-29 14:00:00,21.22,21.24,21.21,21.24,25900.0,14.3884,14.402,14.3816,14.402,25900.0
2011-06-29 14:05:00,21.23,21.23,21.19,21.19,54200.0,14.3952,14.3952,14.3681,14.3681,54200.0
2011-06-29 14:10:00,21.19,21.2,21.18,21.18,16000.0,14.3681,14.3748,14.3613,14.3613,16000.0
2011-06-29 14:15:00,21.18,21.19,21.17,21.18,44900.0,14.3613,14.3681,14.3545,14.3613,44900.0
2011-06-29 14:20:00,21.18,21.18,21.16,21.16,35000.0,14.3613,14.3613,14.3477,14.3477,35000.0
2011-06-29 14:25:00,21.16,21.18,21.16,21.18,29500.0,14.3477,14.3613,14.3477,14.3613,29500.0
2011-06-29 14:30:00,21.18,21.18,21.17,21.18,21300.0,14.3613,14.3613,14.3545,14.3613,21300.0
2011-06-29 14:35:00,21.19,21.21,21.18,21.2,35800.0,14.3681,14.3816,14.3613,14.3748,35800.0
2011-06-29 14:40:00,21.2,21.2,21.15,21.16,35400.0,14.3748,14.3748,14.3409,14.3477,35400.0
2011-06-29 14:45:00,21.16,21.18,21.14,21.14,40100.0,14.3477,14.3613,14.3342,14.3342,40100.0
2011-06-29 14:50:00,21.15,21.18,21.14,21.18,35700.0,14.3409,14.3613,14.3342,14.3613,35700.0
2011-06-29 14:55:00,21.18,21.21,21.17,21.21,26100.0,14.3613,14.3816,14.3545,14.3816,26100.0
2011-06-29 15:00:00,21.21,21.22,21.2,21.22,19000.0,14.3816,14.3884,14.3748,14.3884,19000.0
2011-06-29 15:05:00,21.21,21.23,21.21,21.22,18500.0,14.3816,14.3952,14.3816,14.3884,18500.0
2011-06-29 15:10:00,21.23,21.25,21.22,21.24,71900.0,14.3952,14.4087,14.3884,14.402,71900.0
2011-06-29 15:15:00,21.24,21.25,21.21,21.22,75600.0,14.402,14.4087,14.3816,14.3884,75600.0
2011-06-29 15:20:00,21.22,21.25,21.22,21.24,35700.0,14.3884,14.4087,14.3884,14.402,35700.0
2011-06-29 15:25:00,21.24,21.25,21.23,21.24,35600.0,14.402,14.4087,14.3952,14.402,35600.0
2011-06-29 15:30:00,21.23,21.24,21.23,21.23,32500.0,14.3952,14.402,14.3952,14.3952,32500.0
2011-06-29 15:35:00,21.23,21.25,21.22,21.23,80300.0,14.3952,14.4087,14.3884,14.3952,80300.0
2011-06-29 15:40:00,21.24,21.26,21.23,21.25,33300.0,14.402,14.4155,14.3952,14.4087,33300.0
2011-06-29 15:45:00,21.25,21.27,21.24,21.24,114900.0,14.4087,14.4223,14.402,14.402,114900.0
2011-06-29 15:50:00,21.25,21.29,21.24,21.29,75100.0,14.4087,14.4359,14.402,14.4359,75100.0
2011-06-29 15:55:00,21.29,21.29,21.26,21.27,222100.0,14.4359,14.4359,14.4155,14.4223,222100.0
2011-06-30 09:30:00,21.35,21.36,21.22,21.23,60100.0,14.4765,14.4833,14.3884,14.3952,60100.0
2011-06-30 09:35:00,21.23,21.26,21.21,21.21,64000.0,14.3952,14.4155,14.3816,14.3816,64000.0
2011-06-30 09:40:00,21.22,21.36,21.21,21.35,73000.0,14.3884,14.4833,14.3816,14.4765,73000.0
2011-06-30 09:45:00,21.36,21.41,21.35,21.37,76100.0,14.4833,14.5172,14.4765,14.4901,76100.0
2011-06-30 09:50:00,21.36,21.36,21.34,21.36,40900.0,14.4833,14.4833,14.4698,14.4833,40900.0
2011-06-30 09:55:00,21.36,21.38,21.35,21.35,51400.0,14.4833,14.4969,14.4765,14.4765,51400.0
2011-06-30 10:00:00,21.36,21.39,21.35,21.37,44600.0,14.4833,14.5037,14.4765,14.4901,44600.0
2011-06-30 10:05:00,21.36,21.38,21.35,21.35,24900.0,14.4833,14.4969,14.4765,14.4765,24900.0
2011-06-30 10:10:00,21.35,21.36,21.35,21.35,10600.0,14.4765,14.4833,14.4765,14.4765,10600.0
2011-06-30 10:15:00,21.35,21.36,21.34,21.35,34000.0,14.4765,14.4833,14.4698,14.4765,34000.0
2011-06-30 10:20:00,21.35,21.41,21.35,21.41,36900.0,14.4765,14.5172,14.4765,14.5172,36900.0
2011-06-30 10:25:00,21.41,21.41,21.39,21.39,23200.0,14.5172,14.5172,14.5037,14.5037,23200.0
2011-06-30 10:30:00,21.39,21.4,21.39,21.39,18300.0,14.5037,14.5104,14.5037,14.5037,18300.0
2011-06-30 10:35:00,21.4,21.41,21.39,21.4,33300.0,14.5104,14.5172,14.5037,14.5104,33300.0
2011-06-30 10:40:00,21.39,21.4,21.38,21.4,19700.0,14.5037,14.5104,14.4969,14.5104,19700.0
2011-06-30 10:45:00,21.39,21.41,21.39,21.4,25800.0,14.5037,14.5172,14.5037,14.5104,25800.0
2011-06-30 10:50:00,21.4,21.41,21.4,21.41,9900.0,14.5104,14.5172,14.5104,14.5172,9900.0
2011-06-30 10:55:00,21.41,21.42,21.4,21.42,85300.0,14.5172,14.524,14.5104,14.524,85300.0
2011-06-30 11:00:00,21.42,21.42,21.41,21.41,30200.0,14.524,14.524,14.5172,14.5172,30200.0
2011-06-30 11:05:00,21.42,21.44,21.41,21.43,45700.0,14.524,14.5376,14.5172,14.5308,45700.0
2011-06-30 11:10:00,21.44,21.44,21.43,21.43,13900.0,14.5376,14.5376,14.5308,14.5308,13900.0
2011-06-30 11:15:00,21.44,21.44,21.4,21.41,40300.0,14.5376,14.5376,14.5104,14.5172,40300.0
2011-06-30 11:20:00,21.41,21.42,21.39,21.39,33300.0,14.5172,14.524,14.5037,14.5037,33300.0
2011-06-30 11:25:00,21.38,21.39,21.36,21.37,30900.0,14.4969,14.5037,14.4833,14.4901,30900.0
2011-06-30 11:30:00,21.38,21.38,21.37,21.38,7600.0,14.4969,14.4969,14.4901,14.4969,7600.0
2011-06-30 11:35:00,21.38,21.38,21.37,21.37,23800.0,14.4969,14.4969,14.4901,14.4901,23800.0
2011-06-30 11:40:00,21.37,21.4,21.37,21.39,37200.0,14.4901,14.5104,14.4901,14.5037,37200.0
2011-06-30 11:45:00,21.4,21.41,21.39,21.4,18500.0,14.5104,14.5172,14.5037,14.5104,18500.0
2011-06-30 11:50:00,21.4,21.4,21.39,21.39,8200.0,14.5104,14.5104,14.5037,14.5037,8200.0
2011-06-30 11:55:00,21.39,21.41,21.39,21.41,22100.0,14.5037,14.5172,14.5037,14.5172,22100.0
2011-06-30 12:00:00,21.41,21.41,21.4,21.41,6200.0,14.5172,14.5172,14.5104,14.5172,6200.0
2011-06-30 12:05:00,21.41,21.44,21.4,21.44,40600.0,14.5172,14.5376,14.5104,14.5376,40600.0
2011-06-30 12:10:00,21.45,21.45,21.43,21.43,18700.0,14.5444,14.5444,14.5308,14.5308,18700.0
2011-06-30 12:15:00,21.43,21.43,21.41,21.41,15900.0,14.5308,14.5308,14.5172,14.5172,15900.0
2011-06-30 12:20:00,21.41,21.43,21.41,21.43,25900.0,14.5172,14.5308,14.5172,14.5308,25900.0
2011-06-30 12:25:00,21.43,21.44,21.43,21.43,19800.0,14.5308,14.5376,14.5308,14.5308,19800.0
2011-06-30 12:30:00,21.43,21.44,21.42,21.42,33000.0,14.5308,14.5376,14.524,14.524,33000.0
2011-06-30 12:35:00,21.43,21.43,21.42,21.42,11600.0,14.5308,14.5308,14.524,14.524,11600.0
2011-06-30 12:40:00,21.42,21.44,21.42,21.43,21600.0,14.524,14.5376,14.524,14.5308,21600.0
2011-06-30 12:45:00,21.43,21.45,21.43,21.44,20000.0,14.5308,14.5444,14.5308,14.5376,20000.0
2011-06-30 12:50:00,21.45,21.45,21.44,21.45,12000.0,14.5444,14.5444,14.5376,14.5444,12000.0
2011-06-30 12:55:00,21.45,21.45,21.44,21.45,8200.0,14.5444,14.5444,14.5376,14.5444,8200.0
2011-06-30 13:00:00,21.45,21.46,21.45,21.45,15400.0,14.5444,14.5511,14.5444,14.5444,15400.0
2011-06-30 13:05:00,21.46,21.46,21.45,21.45,9000.0,14.5511,14.5511,14.5444,14.5444,9000.0
2011-06-30 13:10:00,21.45,21.46,21.45,21.46,10200.0,14.5444,14.5511,14.5444,14.5511,10200.0
2011-06-30 13:15:00,21.45,21.46,21.41,21.41,35100.0,14.5444,14.5511,14.5172,14.5172,35100.0
2011-06-30 13:20:00,21.41,21.41,21.39,21.39,72000.0,14.5172,14.5172,14.5037,14.5037,72000.0
2011-06-30 13:25:00,21.39,21.39,21.39,21.39,4500.0,14.5037,14.5037,14.5037,14.5037,4500.0
2011-06-30 13:30:00,21.39,21.4,21.39,21.39,23200.0,14.5037,14.5104,14.5037,14.5037,23200.0
2011-06-30 13:35:00,21.39,21.39,21.36,21.36,22600.0,14.5037,14.5037,14.4833,14.4833,22600.0
2011-06-30 13:40:00,21.36,21.37,21.36,21.36,18300.0,14.4833,14.4901,14.4833,14.4833,18300.0
2011-06-30 13:45:00,21.36,21.36,21.32,21.33,50500.0,14.4833,14.4833,14.4562,14.463,50500.0
2011-06-30 13:50:00,21.34,21.34,21.33,21.33,20400.0,14.4698,14.4698,14.463,14.463,20400.0
2011-06-30 13:55:00,21.34,21.34,21.32,21.32,26600.0,14.4698,14.4698,14.4562,14.4562,26600.0
2011-06-30 14:00:00,21.32,21.34,21.32,21.34,35400.0,14.4562,14.4698,14.4562,14.4698,35400.0
2011-06-30 14:05:00,21.34,21.35,21.33,21.35,17500.0,14.4698,14.4765,14.463,14.4765,17500.0
2011-06-30 14:10:00,21.35,21.38,21.35,21.38,84400.0,14.4765,14.4969,14.4765,14.4969,84400.0
2011-06-30 14:15:00,21.38,21.38,21.36,21.37,48800.0,14.4969,14.4969,14.4833,14.4901,48800.0
2011-06-30 14:20:00,21.37,21.37,21.36,21.36,11400.0,14.4901,14.4901,14.4833,14.4833,11400.0
2011-06-30 14:25:00,21.36,21.36,21.33,21.33,25600.0,14.4833,14.4833,14.463,14.463,25600.0
2011-06-30 14:30:00,21.33,21.35,21.32,21.35,36500.0,14.463,14.4765,14.4562,14.4765,36500.0
2011-06-30 14:35:00,21.35,21.37,21.35,21.35,31600.0,14.4765,14.4901,14.4765,14.4765,31600.0
2011-06-30 14:40:00,21.36,21.37,21.35,21.36,23900.0,14.4833,14.4901,14.4765,14.4833,23900.0
2011-06-30 14:45:00,21.36,21.37,21.32,21.32,30600.0,14.4833,14.4901,14.4562,14.4562,30600.0
2011-06-30 14:50:00,21.32,21.34,21.32,21.34,23200.0,14.4562,14.4698,14.4562,14.4698,23200.0
2011-06-30 14:55:00,21.34,21.35,21.33,21.33,22000.0,14.4698,14.4765,14.463,14.463,22000.0
2011-06-30 15:00:00,21.33,21.34,21.32,21.32,16100.0,14.463,14.4698,14.4562,14.4562,16100.0
2011-06-30 15:05:00,21.32,21.33,21.32,21.32,11900.0,14.4562,14.463,14.4562,14.4562,11900.0
2011-06-30 15:10:00,21.32,21.34,21.32,21.33,68800.0,14.4562,14.4698,14.4562,14.463,68800.0
2011-06-30 15:15:00,21.33,21.35,21.33,21.34,31200.0,14.463,14.4765,14.463,14.4698,31200.0
2011-06-30 15:20:00,21.34,21.35,21.34,21.35,34200.0,14.4698,14.4765,14.4698,14.4765,34200.0
2011-06-30 15:25:00,21.34,21.36,21.34,21.35,76700.0,14.4698,14.4833,14.4698,14.4765,76700.0
2011-06-30 15:30:00,21.35,21.37,21.35,21.37,42700.0,14.4765,14.4901,14.4765,14.4901,42700.0
2011-06-30 15:35:00,21.37,21.39,21.36,21.38,49300.0,14.4901,14.5037,14.4833,14.4969,49300.0
2011-06-30 15:40:00,21.38,21.4,21.38,21.4,70700.0,14.4969,14.5104,14.4969,14.5104,70700.0
2011-06-30 15:45:00,21.4,21.4,21.36,21.37,80300.0,14.5104,14.5104,14.4833,14.4901,80300.0
2011-06-30 15:50:00,21.36,21.38,21.36,21.38,69400.0,14.4833,14.4969,14.4833,14.4969,69400.0
2011-06-30 15:55:00,21.38,21.38,21.36,21.37,228500.0,14.4969,14.4969,14.4833,14.4901,228500.0
2011-07-01 09:30:00,21.33,21.36,21.28,21.28,77300.0,14.463,14.4833,14.4291,14.4291,77300.0
2011-07-01 09:35:00,21.26,21.31,21.26,21.29,23200.0,14.4155,14.4494,14.4155,14.4359,23200.0
2011-07-01 09:40:00,21.29,21.31,21.26,21.3,35100.0,14.4359,14.4494,14.4155,14.4426,35100.0
2011-07-01 09:45:00,21.3,21.31,21.28,21.28,15700.0,14.4426,14.4494,14.4291,14.4291,15700.0
2011-07-01 09:50:00,21.28,21.32,21.28,21.31,46800.0,14.4291,14.4562,14.4291,14.4494,46800.0
2011-07-01 09:55:00,21.32,21.32,21.26,21.26,26400.0,14.4562,14.4562,14.4155,14.4155,26400.0
2011-07-01 10:00:00,21.27,21.35,21.26,21.34,213700.0,14.4223,14.4765,14.4155,14.4698,213700.0
2011-07-01 10:05:00,21.33,21.33,21.31,21.33,20400.0,14.463,14.463,14.4494,14.463,20400.0
2011-07-01 10:10:00,21.33,21.38,21.32,21.36,65300.0,14.463,14.4969,14.4562,14.4833,65300.0
2011-07-01 10:15:00,21.37,21.38,21.35,21.36,46200.0,14.4901,14.4969,14.4765,14.4833,46200.0
2011-07-01 10:20:00,21.35,21.41,21.35,21.4,51000.0,14.4765,14.5172,14.4765,14.5104,51000.0
2011-07-01 10:25:00,21.39,21.42,21.39,21.39,44400.0,14.5037,14.524,14.5037,14.5037,44400.0
2011-07-01 10:30:00,21.39,21.42,21.38,21.42,17700.0,14.5037,14.524,14.4969,14.524,17700.0
2011-07-01 10:35:00,21.42,21.45,21.41,21.42,73600.0,14.524,14.5444,14.5172,14.524,73600.0
2011-07-01 10:40:00,21.43,21.45,21.42,21.45,26700.0,14.5308,14.5444,14.524,14.5444,26700.0
2011-07-01 10:45:00,21.45,21.46,21.44,21.46,26400.0,14.5444,14.5511,14.5376,14.5511,26400.0
2011-07-01 10:50:00,21.46,21.47,21.45,21.47,34900.0,14.5511,14.5579,14.5444,14.5579,34900.0
2011-07-01 10:55:00,21.47,21.47,21.43,21.44,19000.0,14.5579,14.5579,14.5308,14.5376,19000.0
2011-07-01 11:00:00,21.44,21.45,21.41,21.42,34700.0,14.5376,14.5444,14.5172,14.524,34700.0
2011-07-01 11:05:00,21.42,21.45,21.41,21.44,28400.0,14.524,14.5444,14.5172,14.5376,28400.0
2011-07-01 11:10:00,21.45,21.47,21.45,21.46,33900.0,14.5444,14.5579,14.5444,14.5511,33900.0
2011-07-01 11:15:00,21.46,21.47,21.46,21.46,15300.0,14.5511,14.5579,14.5511,14.5511,15300.0
2011-07-01 11:20:00,21.46,21.48,21.46,21.47,13000.0,14.5511,14.5647,14.5511,14.5579,13000.0
2011-07-01 11:25:00,21.47,21.48,21.47,21.48,9200.0,14.5579,14.5647,14.5579,14.5647,9200.0
2011-07-01 11:30:00,21.48,21.49,21.47,21.49,16000.0,14.5647,14.5715,14.5579,14.5715,16000.0
2011-07-01 11:35:00,21.48,21.49,21.48,21.49,10300.0,14.5647,14.5715,14.5647,14.5715,10300.0
2011-07-01 11:40:00,21.48,21.49,21.45,21.45,27100.0,14.5647,14.5715,14.5444,14.5444,27100.0
2011-07-01 11:45:00,21.45,21.45,21.43,21.43,16300.0,14.5444,14.5444,14.5308,14.5308,16300.0
2011-07-01 11:50:00,21.43,21.44,21.43,21.44,4600.0,14.5308,14.5376,14.5308,14.5376,4600.0
2011-07-01 11:55:00,21.43,21.44,21.42,21.42,12900.0,14.5308,14.5376,14.524,14.524,12900.0
2011-07-01 12:00:00,21.42,21.42,21.39,21.39,35100.0,14.524,14.524,14.5037,14.5037,35100.0
2011-07-01 12:05:00,21.4,21.42,21.4,21.41,29900.0,14.5104,14.524,14.5104,14.5172,29900.0
2011-07-01 12:10:00,21.41,21.43,21.41,21.41,24800.0,14.5172,14.5308,14.5172,14.5172,24800.0
2011-07-01 12:15:00,21.41,21.42,21.4,21.4,28500.0,14.5172,14.524,14.5104,14.5104,28500.0
2011-07-01 12:20:00,21.4,21.42,21.4,21.42,24000.0,14.5104,14.524,14.5104,14.524,24000.0
2011-07-01 12:25:00,21.42,21.44,21.42,21.44,16700.0,14.524,14.5376,14.524,14.5376,16700.0
2011-07-01 12:30:00,21.44,21.44,21.42,21.42,19300.0,14.5376,14.5376,14.524,14.524,19300.0
2011-07-01 12:35:00,21.42,21.42,21.41,21.41,8000.0,14.524,14.524,14.5172,14.5172,8000.0
2011-07-01 12:40:00,21.41,21.43,21.41,21.42,18200.0,14.5172,14.5308,14.5172,14.524,18200.0
2011-07-01 12:45:00,21.43,21.43,21.42,21.43,7300.0,14.5308,14.5308,14.524,14.5308,7300.0
2011-07-01 12:50:00,21.42,21.43,21.42,21.43,6600.0,14.524,14.5308,14.524,14.5308,6600.0
2011-07-01 12:55:00,21.43,21.43,21.42,21.42,9000.0,14.5308,14.5308,14.524,14.524,9000.0
2011-07-01 13:00:00,21.42,21.44,21.42,21.43,42700.0,14.524,14.5376,14.524,14.5308,42700.0
2011-07-01 13:05:00,21.43,21.45,21.43,21.45,23100.0,14.5308,14.5444,14.5308,14.5444,23100.0
2011-07-01 13:10:00,21.45,21.45,21.44,21.45,11300.0,14.5444,14.5444,14.5376,14.5444,11300.0
2011-07-01 13:15:00,21.45,21.45,21.42,21.43,22300.0,14.5444,14.5444,14.524,14.5308,22300.0
2011-07-01 13:20:00,21.43,21.43,21.42,21.42,14400.0,14.5308,14.5308,14.524,14.524,14400.0
2011-07-01 13:25:00,21.42,21.44,21.42,21.44,19400.0,14.524,14.5376,14.524,14.5376,19400.0
2011-07-01 13:30:00,21.43,21.46,21.43,21.45,20000.0,14.5308,14.5511,14.5308,14.5444,20000.0
2011-07-01 13:35:00,21.46,21.47,21.45,21.46,18100.0,14.5511,14.5579,14.5444,14.5511,18100.0
2011-07-01 13:40:00,21.46,21.47,21.43,21.45,36200.0,14.5511,14.5579,14.5308,14.5444,36200.0
2011-07-01 13:45:00,21.45,21.46,21.44,21.45,28300.0,14.5444,14.5511,14.5376,14.5444,28300.0
2011-07-01 13:50:00,21.45,21.46,21.44,21.45,8100.0,14.5444,14.5511,14.5376,14.5444,8100.0
2011-07-01 13:55:00,21.45,21.46,21.44,21.44,11300.0,14.5444,14.5511,14.5376,14.5376,11300.0
2011-07-01 14:00:00,21.44,21.45,21.44,21.44,5500.0,14.5376,14.5444,14.5376,14.5376,5500.0
2011-07-01 14:05:00,21.44,21.45,21.44,21.44,6100.0,14.5376,14.5444,14.5376,14.5376,6100.0
2011-07-01 14:10:00,21.44,21.45,21.42,21.43,43200.0,14.5376,14.5444,14.524,14.5308,43200.0
2011-07-01 14:15:00,21.44,21.45,21.43,21.44,18400.0,14.5376,14.5444,14.5308,14.5376,18400.0
2011-07-01 14:20:00,21.44,21.45,21.43,21.44,33900.0,14.5376,14.5444,14.5308,14.5376,33900.0
2011-07-01 14:25:00,21.43,21.44,21.43,21.43,23700.0,14.5308,14.5376,14.5308,14.5308,23700.0
2011-07-01 14:30:00,21.44,21.46,21.43,21.45,46200.0,14.5376,14.5511,14.5308,14.5444,46200.0
2011-07-01 14:35:00,21.46,21.46,21.45,21.46,13800.0,14.5511,14.5511,14.5444,14.5511,13800.0
2011-07-01 14:40:00,21.46,21.46,21.45,21.46,17300.0,14.5511,14.5511,14.5444,14.5511,17300.0
2011-07-01 14:45:00,21.46,21.46,21.45,21.46,18500.0,14.5511,14.5511,14.5444,14.5511,18500.0
2011-07-01 14:50:00,21.46,21.46,21.45,21.45,18100.0,14.5511,14.5511,14.5444,14.5444,18100.0
2011-07-01 14:55:00,21.45,21.47,21.45,21.47,83000.0,14.5444,14.5579,14.5444,14.5579,83000.0
2011-07-01 15:00:00,21.47,21.49,21.46,21.49,78500.0,14.5579,14.5715,14.5511,14.5715,78500.0
2011-07-01 15:05:00,21.49,21.5,21.48,21.5,66200.0,14.5715,14.5783,14.5647,14.5783,66200.0
2011-07-01 15:10:00,21.5,21.5,21.49,21.5,30000.0,14.5783,14.5783,14.5715,14.5783,30000.0
2011-07-01 15:15:00,21.5,21.5,21.46,21.46,61700.0,14.5783,14.5783,14.5511,14.5511,61700.0
2011-07-01 15:20:00,21.46,21.46,21.44,21.44,57100.0,14.5511,14.5511,14.5376,14.5376,57100.0
2011-07-01 15:25:00,21.44,21.45,21.43,21.43,63000.0,14.5376,14.5444,14.5308,14.5308,63000.0
2011-07-01 15:30:00,21.44,21.44,21.42,21.44,97700.0,14.5376,14.5376,14.524,14.5376,97700.0
2011-07-01 15:35:00,21.44,21.44,21.43,21.44,54600.0,14.5376,14.5376,14.5308,14.5376,54600.0
2011-07-01 15:40:00,21.44,21.47,21.44,21.45,129100.0,14.5376,14.5579,14.5376,14.5444,129100.0
2011-07-01 15:45:00,21.44,21.47,21.43,21.47,151000.0,14.5376,14.5579,14.5308,14.5579,151000.0
2011-07-01 15:50:00,21.47,21.47,21.44,21.47,248100.0,14.5579,14.5579,14.5376,14.5579,248100.0
2011-07-01 15:55:00,21.47,21.47,21.44,21.45,314700.0,14.5579,14.5579,14.5376,14.5444,314700.0
2011-07-05 09:30:00,21.44,21.45,21.31,21.31,36400.0,14.5376,14.5444,14.4494,14.4494,36400.0
2011-07-05 09:35:00,21.32,21.35,21.29,21.31,19300.0,14.4562,14.4765,14.4359,14.4494,19300.0
2011-07-05 09:40:00,21.31,21.34,21.28,21.33,20700.0,14.4494,14.4698,14.4291,14.463,20700.0
2011-07-05 09:45:00,21.34,21.37,21.32,21.32,18200.0,14.4698,14.4901,14.4562,14.4562,18200.0
2011-07-05 09:50:00,21.33,21.33,21.28,21.29,15300.0,14.463,14.463,14.4291,14.4359,15300.0
2011-07-05 09:55:00,21.3,21.33,21.28,21.29,29700.0,14.4426,14.463,14.4291,14.4359,29700.0
2011-07-05 10:00:00,21.3,21.34,21.28,21.34,23100.0,14.4426,14.4698,14.4291,14.4698,23100.0
2011-07-05 10:05:00,21.34,21.35,21.33,21.33,17200.0,14.4698,14.4765,14.463,14.463,17200.0
2011-07-05 10:10:00,21.32,21.33,21.3,21.31,14900.0,14.4562,14.463,14.4426,14.4494,14900.0
2011-07-05 10:15:00,21.3,21.32,21.3,21.3,31200.0,14.4426,14.4562,14.4426,14.4426,31200.0
2011-07-05 10:20:00,21.3,21.31,21.28,21.31,31800.0,14.4426,14.4494,14.4291,14.4494,31800.0
2011-07-05 10:25:00,21.31,21.33,21.31,21.33,11900.0,14.4494,14.463,14.4494,14.463,11900.0
2011-07-05 10:30:00,21.33,21.35,21.33,21.35,7300.0,14.463,14.4765,14.463,14.4765,7300.0
2011-07-05 10:35:00,21.35,21.35,21.34,21.34,5700.0,14.4765,14.4765,14.4698,14.4698,5700.0
2011-07-05 10:40:00,21.35,21.35,21.34,21.35,5700.0,14.4765,14.4765,14.4698,14.4765,5700.0
2011-07-05 10:45:00,21.35,21.35,21.33,21.34,25000.0,14.4765,14.4765,14.463,14.4698,25000.0
2011-07-05 10:50:00,21.34,21.35,21.33,21.33,9800.0,14.4698,14.4765,14.463,14.463,9800.0
2011-07-05 10:55:00,21.33,21.33,21.28,21.28,26400.0,14.463,14.463,14.4291,14.4291,26400.0
2011-07-05 11:00:00,21.28,21.29,21.25,21.25,60100.0,14.4291,14.4359,14.4087,14.4087,60100.0
2011-07-05 11:05:00,21.26,21.26,21.24,21.24,52800.0,14.4155,14.4155,14.402,14.402,52800.0
2011-07-05 11:10:00,21.24,21.26,21.24,21.26,23200.0,14.402,14.4155,14.402,14.4155,23200.0
2011-07-05 11:15:00,21.26,21.26,21.24,21.26,13100.0,14.4155,14.4155,14.402,14.4155,13100.0
2011-07-05 11:20:00,21.25,21.26,21.25,21.26,4400.0,14.4087,14.4155,14.4087,14.4155,4400.0
2011-07-05 11:25:00,21.26,21.26,21.25,21.26,16400.0,14.4155,14.4155,14.4087,14.4155,16400.0
2011-07-05 11:30:00,21.26,21.29,21.25,21.29,27700.0,14.4155,14.4359,14.4087,14.4359,27700.0
2011-07-05 11:35:00,21.29,21.3,21.28,21.3,20700.0,14.4359,14.4426,14.4291,14.4426,20700.0
2011-07-05 11:40:00,21.3,21.3,21.29,21.3,4500.0,14.4426,14.4426,14.4359,14.4426,4500.0
2011-07-05 11:45:00,21.3,21.32,21.29,21.32,14800.0,14.4426,14.4562,14.4359,14.4562,14800.0
2011-07-05 11:50:00,21.32,21.33,21.31,21.31,16100.0,14.4562,14.463,14.4494,14.4494,16100.0
2011-07-05 11:55:00,21.31,21.32,21.31,21.31,2600.0,14.4494,14.4562,14.4494,14.4494,2600.0
2011-07-05 12:00:00,21.32,21.32,21.31,21.32,3100.0,14.4562,14.4562,14.4494,14.4562,3100.0
2011-07-05 12:05:00,21.32,21.35,21.32,21.35,18000.0,14.4562,14.4765,14.4562,14.4765,18000.0
2011-07-05 12:10:00,21.35,21.36,21.33,21.34,16900.0,14.4765,14.4833,14.463,14.4698,16900.0
2011-07-05 12:15:00,21.34,21.35,21.34,21.35,6200.0,14.4698,14.4765,14.4698,14.4765,6200.0
2011-07-05 12:20:00,21.35,21.35,21.34,21.35,2700.0,14.4765,14.4765,14.4698,14.4765,2700.0
2011-07-05 12:25:00,21.35,21.36,21.34,21.36,14200.0,14.4765,14.4833,14.4698,14.4833,14200.0
2011-07-05 12:30:00,21.36,21.36,21.35,21.36,3200.0,14.4833,14.4833,14.4765,14.4833,3200.0
2011-07-05 12:35:00,21.36,21.36,21.35,21.36,15100.0,14.4833,14.4833,14.4765,14.4833,15100.0
2011-07-05 12:40:00,21.36,21.39,21.35,21.39,27400.0,14.4833,14.5037,14.4765,14.5037,27400.0
2011-07-05 12:45:00,21.39,21.39,21.35,21.36,23300.0,14.5037,14.5037,14.4765,14.4833,23300.0
2011-07-05 12:50:00,21.35,21.35,21.34,21.35,4100.0,14.4765,14.4765,14.4698,14.4765,4100.0
2011-07-05 12:55:00,21.35,21.35,21.34,21.35,1600.0,14.4765,14.4765,14.4698,14.4765,1600.0
2011-07-05 13:00:00,21.35,21.35,21.33,21.35,43700.0,14.4765,14.4765,14.463,14.4765,43700.0
2011-07-05 13:05:00,21.35,21.35,21.33,21.33,8300.0,14.4765,14.4765,14.463,14.463,8300.0
2011-07-05 13:10:00,21.33,21.34,21.33,21.33,5300.0,14.463,14.4698,14.463,14.463,5300.0
2011-07-05 13:15:00,21.34,21.34,21.33,21.34,10800.0,14.4698,14.4698,14.463,14.4698,10800.0
2011-07-05 13:20:00,21.33,21.34,21.32,21.34,28900.0,14.463,14.4698,14.4562,14.4698,28900.0
2011-07-05 13:25:00,21.33,21.34,21.33,21.34,2700.0,14.463,14.4698,14.463,14.4698,2700.0
2011-07-05 13:30:00,21.33,21.34,21.33,21.34,3000.0,14.463,14.4698,14.463,14.4698,3000.0
2011-07-05 13:35:00,21.34,21.34,21.33,21.34,3500.0,14.4698,14.4698,14.463,14.4698,3500.0
2011-07-05 13:40:00,21.34,21.34,21.33,21.33,2500.0,14.4698,14.4698,14.463,14.463,2500.0
2011-07-05 13:45:00,21.33,21.35,21.33,21.35,16600.0,14.463,14.4765,14.463,14.4765,16600.0
2011-07-05 13:50:00,21.36,21.37,21.35,21.37,18300.0,14.4833,14.4901,14.4765,14.4901,18300.0
2011-07-05 13:55:00,21.37,21.37,21.36,21.36,2400.0,14.4901,14.4901,14.4833,14.4833,2400.0
2011-07-05 14:00:00,21.37,21.37,21.3,21.31,140300.0,14.4901,14.4901,14.4426,14.4494,140300.0
2011-07-05 14:05:00,21.31,21.31,21.3,21.3,16700.0,14.4494,14.4494,14.4426,14.4426,16700.0
2011-07-05 14:10:00,21.3,21.32,21.3,21.32,11100.0,14.4426,14.4562,14.4426,14.4562,11100.0
2011-07-05 14:15:00,21.32,21.32,21.28,21.29,32200.0,14.4562,14.4562,14.4291,14.4359,32200.0
2011-07-05 14:20:00,21.29,21.3,21.29,21.29,73400.0,14.4359,14.4426,14.4359,14.4359,73400.0
2011-07-05 14:25:00,21.29,21.31,21.28,21.31,29100.0,14.4359,14.4494,14.4291,14.4494,29100.0
2011-07-05 14:30:00,21.31,21.32,21.31,21.32,13200.0,14.4494,14.4562,14.4494,14.4562,13200.0
2011-07-05 14:35:00,21.32,21.36,21.31,21.36,56600.0,14.4562,14.4833,14.4494,14.4833,56600.0
2011-07-05 14:40:00,21.36,21.36,21.35,21.35,8100.0,14.4833,14.4833,14.4765,14.4765,8100.0
2011-07-05 14:45:00,21.35,21.36,21.35,21.36,5700.0,14.4765,14.4833,14.4765,14.4833,5700.0
2011-07-05 14:50:00,21.35,21.36,21.35,21.35,4700.0,14.4765,14.4833,14.4765,14.4765,4700.0
2011-07-05 14:55:00,21.36,21.37,21.35,21.37,25200.0,14.4833,14.4901,14.4765,14.4901,25200.0
2011-07-05 15:00:00,21.36,21.37,21.35,21.36,28500.0,14.4833,14.4901,14.4765,14.4833,28500.0
2011-07-05 15:05:00,21.36,21.38,21.35,21.38,16800.0,14.4833,14.4969,14.4765,14.4969,16800.0
2011-07-05 15:10:00,21.38,21.38,21.35,21.36,18500.0,14.4969,14.4969,14.4765,14.4833,18500.0
2011-07-05 15:15:00,21.36,21.37,21.35,21.36,23700.0,14.4833,14.4901,14.4765,14.4833,23700.0
2011-07-05 15:20:00,21.37,21.4,21.36,21.4,43200.0,14.4901,14.5104,14.4833,14.5104,43200.0
2011-07-05 15:25:00,21.4,21.41,21.38,21.39,20100.0,14.5104,14.5172,14.4969,14.5037,20100.0
2011-07-05 15:30:00,21.38,21.4,21.38,21.4,27900.0,14.4969,14.5104,14.4969,14.5104,27900.0
2011-07-05 15:35:00,21.39,21.39,21.36,21.36,42000.0,14.5037,14.5037,14.4833,14.4833,42000.0
2011-07-05 15:40:00,21.37,21.37,21.35,21.35,73000.0,14.4901,14.4901,14.4765,14.4765,73000.0
2011-07-05 15:45:00,21.35,21.35,21.33,21.34,47200.0,14.4765,14.4765,14.463,14.4698,47200.0
2011-07-05 15:50:00,21.33,21.34,21.32,21.33,72800.0,14.463,14.4698,14.4562,14.463,72800.0
2011-07-05 15:55:00,21.33,21.34,21.32,21.33,194900.0,14.463,14.4698,14.4562,14.463,194900.0
2011-07-06 09:30:00,21.27,21.34,21.26,21.29,31200.0,14.4223,14.4698,14.4155,14.4359,31200.0
2011-07-06 09:35:00,21.28,21.32,21.24,21.24,18400.0,14.4291,14.4562,14.402,14.402,18400.0
2011-07-06 09:40:00,21.24,21.26,21.2,21.22,29500.0,14.402,14.4155,14.3748,14.3884,29500.0
2011-07-06 09:45:00,21.22,21.26,21.21,21.25,36100.0,14.3884,14.4155,14.3816,14.4087,36100.0
2011-07-06 09:50:00,21.25,21.27,21.23,21.23,15900.0,14.4087,14.4223,14.3952,14.3952,15900.0
2011-07-06 09:55:00,21.23,21.25,21.23,21.23,17400.0,14.3952,14.4087,14.3952,14.3952,17400.0
2011-07-06 10:00:00,21.23,21.24,21.2,21.21,42700.0,14.3952,14.402,14.3748,14.3816,42700.0
2011-07-06 10:05:00,21.21,21.24,21.2,21.24,32400.0,14.3816,14.402,14.3748,14.402,32400.0
2011-07-06 10:10:00,21.25,21.27,21.24,21.27,22100.0,14.4087,14.4223,14.402,14.4223,22100.0
2011-07-06 10:15:00,21.26,21.27,21.22,21.22,42600.0,14.4155,14.4223,14.3884,14.3884,42600.0
2011-07-06 10:20:00,21.21,21.26,21.21,21.24,77500.0,14.3816,14.4155,14.3816,14.402,77500.0
2011-07-06 10:25:00,21.25,21.26,21.22,21.26,35900.0,14.4087,14.4155,14.3884,14.4155,35900.0
2011-07-06 10:30:00,21.26,21.29,21.24,21.29,32600.0,14.4155,14.4359,14.402,14.4359,32600.0
2011-07-06 10:35:00,21.29,21.33,21.29,21.32,33100.0,14.4359,14.463,14.4359,14.4562,33100.0
2011-07-06 10:40:00,21.32,21.34,21.32,21.33,17300.0,14.4562,14.4698,14.4562,14.463,17300.0
2011-07-06 10:45:00,21.33,21.34,21.29,21.31,45900.0,14.463,14.4698,14.4359,14.4494,45900.0
2011-07-06 10:50:00,21.32,21.35,21.31,21.35,26500.0,14.4562,14.4765,14.4494,14.4765,26500.0
2011-07-06 10:55:00,21.35,21.35,21.31,21.31,45900.0,14.4765,14.4765,14.4494,14.4494,45900.0
2011-07-06 11:00:00,21.32,21.35,21.31,21.33,30600.0,14.4562,14.4765,14.4494,14.463,30600.0
2011-07-06 11:05:00,21.32,21.35,21.31,21.31,40400.0,14.4562,14.4765,14.4494,14.4494,40400.0
2011-07-06 11:10:00,21.31,21.33,21.31,21.32,20900.0,14.4494,14.463,14.4494,14.4562,20900.0
2011-07-06 11:15:00,21.31,21.33,21.29,21.3,61900.0,14.4494,14.463,14.4359,14.4426,61900.0
2011-07-06 11:20:00,21.3,21.31,21.29,21.31,54100.0,14.4426,14.4494,14.4359,14.4494,54100.0
2011-07-06 11:25:00,21.3,21.34,21.3,21.34,15300.0,14.4426,14.4698,14.4426,14.4698,15300.0
2011-07-06 11:30:00,21.34,21.34,21.32,21.32,15600.0,14.4698,14.4698,14.4562,14.4562,15600.0
2011-07-06 11:35:00,21.32,21.38,21.32,21.35,33600.0,14.4562,14.4969,14.4562,14.4765,33600.0
2011-07-06 11:40:00,21.36,21.39,21.35,21.37,48900.0,14.4833,14.5037,14.4765,14.4901,48900.0
2011-07-06 11:45:00,21.36,21.37,21.35,21.36,21400.0,14.4833,14.4901,14.4765,14.4833,21400.0
2011-07-06 11:50:00,21.36,21.37,21.36,21.36,21900.0,14.4833,14.4901,14.4833,14.4833,21900.0
2011-07-06 11:55:00,21.36,21.37,21.35,21.37,37900.0,14.4833,14.4901,14.4765,14.4901,37900.0
2011-07-06 12:00:00,21.37,21.39,21.36,21.39,20500.0,14.4901,14.5037,14.4833,14.5037,20500.0
2011-07-06 12:05:00,21.38,21.39,21.35,21.35,42100.0,14.4969,14.5037,14.4765,14.4765,42100.0
2011-07-06 12:10:00,21.35,21.36,21.34,21.34,12700.0,14.4765,14.4833,14.4698,14.4698,12700.0
2011-07-06 12:15:00,21.35,21.36,21.35,21.35,20500.0,14.4765,14.4833,14.4765,14.4765,20500.0
2011-07-06 12:20:00,21.35,21.36,21.35,21.36,9800.0,14.4765,14.4833,14.4765,14.4833,9800.0
2011-07-06 12:25:00,21.36,21.39,21.35,21.38,39000.0,14.4833,14.5037,14.4765,14.4969,39000.0
2011-07-06 12:30:00,21.38,21.4,21.38,21.39,26400.0,14.4969,14.5104,14.4969,14.5037,26400.0
2011-07-06 12:35:00,21.39,21.43,21.39,21.43,46600.0,14.5037,14.5308,14.5037,14.5308,46600.0
2011-07-06 12:40:00,21.44,21.45,21.39,21.39,92300.0,14.5376,14.5444,14.5037,14.5037,92300.0
2011-07-06 12:45:00,21.4,21.4,21.39,21.39,9200.0,14.5104,14.5104,14.5037,14.5037,9200.0
2011-07-06 12:50:00,21.4,21.4,21.39,21.39,8900.0,14.5104,14.5104,14.5037,14.5037,8900.0
2011-07-06 12:55:00,21.39,21.42,21.39,21.41,15900.0,14.5037,14.524,14.5037,14.5172,15900.0
2011-07-06 13:00:00,21.42,21.42,21.41,21.42,9800.0,14.524,14.524,14.5172,14.524,9800.0
2011-07-06 13:05:00,21.42,21.42,21.41,21.41,8800.0,14.524,14.524,14.5172,14.5172,8800.0
2011-07-06 13:10:00,21.42,21.42,21.41,21.42,9600.0,14.524,14.524,14.5172,14.524,9600.0
2011-07-06 13:15:00,21.41,21.43,21.41,21.43,16000.0,14.5172,14.5308,14.5172,14.5308,16000.0
2011-07-06 13:20:00,21.43,21.43,21.4,21.4,19100.0,14.5308,14.5308,14.5104,14.5104,19100.0
2011-07-06 13:25:00,21.41,21.41,21.4,21.4,21200.0,14.5172,14.5172,14.5104,14.5104,21200.0
2011-07-06 13:30:00,21.41,21.41,21.39,21.41,21500.0,14.5172,14.5172,14.5037,14.5172,21500.0
2011-07-06 13:35:00,21.41,21.43,21.4,21.41,26400.0,14.5172,14.5308,14.5104,14.5172,26400.0
2011-07-06 13:40:00,21.42,21.43,21.41,21.42,12500.0,14.524,14.5308,14.5172,14.524,12500.0
2011-07-06 13:45:00,21.43,21.44,21.42,21.44,28000.0,14.5308,14.5376,14.524,14.5376,28000.0
2011-07-06 13:50:00,21.44,21.45,21.42,21.42,41000.0,14.5376,14.5444,14.524,14.524,41000.0
2011-07-06 13:55:00,21.43,21.45,21.42,21.44,42800.0,14.5308,14.5444,14.524,14.5376,42800.0
2011-07-06 14:00:00,21.45,21.46,21.44,21.45,17900.0,14.5444,14.5511,14.5376,14.5444,17900.0
2011-07-06 14:05:00,21.45,21.46,21.45,21.45,22200.0,14.5444,14.5511,14.5444,14.5444,22200.0
2011-07-06 14:10:00,21.45,21.46,21.44,21.45,27800.0,14.5444,14.5511,14.5376,14.5444,27800.0
2011-07-06 14:15:00,21.46,21.46,21.45,21.46,13000.0,14.5511,14.5511,14.5444,14.5511,13000.0
2011-07-06 14:20:00,21.46,21.46,21.43,21.44,25600.0,14.5511,14.5511,14.5308,14.5376,25600.0
2011-07-06 14:25:00,21.45,21.45,21.41,21.41,72600.0,14.5444,14.5444,14.5172,14.5172,72600.0
2011-07-06 14:30:00,21.42,21.42,21.39,21.39,33600.0,14.524,14.524,14.5037,14.5037,33600.0
2011-07-06 14:35:00,21.4,21.41,21.39,21.41,35200.0,14.5104,14.5172,14.5037,14.5172,35200.0
2011-07-06 14:40:00,21.41,21.43,21.41,21.43,21500.0,14.5172,14.5308,14.5172,14.5308,21500.0
2011-07-06 14:45:00,21.43,21.45,21.42,21.43,30500.0,14.5308,14.5444,14.524,14.5308,30500.0
2011-07-06 14:50:00,21.43,21.44,21.42,21.42,14200.0,14.5308,14.5376,14.524,14.524,14200.0
2011-07-06 14:55:00,21.42,21.43,21.38,21.39,72900.0,14.524,14.5308,14.4969,14.5037,72900.0
2011-07-06 15:00:00,21.39,21.39,21.38,21.38,20800.0,14.5037,14.5037,14.4969,14.4969,20800.0
2011-07-06 15:05:00,21.38,21.42,21.37,21.4,69300.0,14.4969,14.524,14.4901,14.5104,69300.0
2011-07-06 15:10:00,21.41,21.42,21.39,21.41,122800.0,14.5172,14.524,14.5037,14.5172,122800.0
2011-07-06 15:15:00,21.42,21.42,21.41,21.42,22900.0,14.524,14.524,14.5172,14.524,22900.0
2011-07-06 15:20:00,21.42,21.43,21.41,21.43,21000.0,14.524,14.5308,14.5172,14.5308,21000.0
2011-07-06 15:25:00,21.43,21.43,21.42,21.42,16100.0,14.5308,14.5308,14.524,14.524,16100.0
2011-07-06 15:30:00,21.42,21.43,21.39,21.39,54200.0,14.524,14.5308,14.5037,14.5037,54200.0
2011-07-06 15:35:00,21.39,21.4,21.37,21.38,53200.0,14.5037,14.5104,14.4901,14.4969,53200.0
2011-07-06 15:40:00,21.39,21.4,21.38,21.4,27700.0,14.5037,14.5104,14.4969,14.5104,27700.0
2011-07-06 15:45:00,21.4,21.42,21.38,21.38,94100.0,14.5104,14.524,14.4969,14.4969,94100.0
2011-07-06 15:50:00,21.39,21.41,21.38,21.4,69500.0,14.5037,14.5172,14.4969,14.5104,69500.0
2011-07-06 15:55:00,21.41,21.41,21.39,21.4,120900.0,14.5172,14.5172,14.5037,14.5104,120900.0
2011-07-07 09:30:00,21.59,21.62,21.56,21.56,25600.0,14.6393,14.6596,14.6189,14.6189,25600.0
2011-07-07 09:35:00,21.57,21.59,21.54,21.55,16900.0,14.6257,14.6393,14.6054,14.6122,16900.0
2011-07-07 09:40:00,21.55,21.58,21.53,21.58,10700.0,14.6122,14.6325,14.5986,14.6325,10700.0
2011-07-07 09:45:00,21.56,21.59,21.54,21.59,18600.0,14.6189,14.6393,14.6054,14.6393,18600.0
2011-07-07 09:50:00,21.59,21.62,21.57,21.6,48300.0,14.6393,14.6596,14.6257,14.6461,48300.0
2011-07-07 09:55:00,21.6,21.62,21.58,21.6,29900.0,14.6461,14.6596,14.6325,14.6461,29900.0
2011-07-07 10:00:00,21.6,21.64,21.6,21.64,28900.0,14.6461,14.6732,14.6461,14.6732,28900.0
2011-07-07 10:05:00,21.63,21.64,21.59,21.6,21700.0,14.6664,14.6732,14.6393,14.6461,21700.0
2011-07-07 10:10:00,21.6,21.62,21.59,21.62,17300.0,14.6461,14.6596,14.6393,14.6596,17300.0
2011-07-07 10:15:00,21.61,21.62,21.59,21.6,42700.0,14.6528,14.6596,14.6393,14.6461,42700.0
2011-07-07 10:20:00,21.59,21.6,21.58,21.6,6200.0,14.6393,14.6461,14.6325,14.6461,6200.0
2011-07-07 10:25:00,21.59,21.61,21.59,21.6,20400.0,14.6393,14.6528,14.6393,14.6461,20400.0
2011-07-07 10:30:00,21.6,21.64,21.6,21.62,35600.0,14.6461,14.6732,14.6461,14.6596,35600.0
2011-07-07 10:35:00,21.61,21.64,21.61,21.63,22100.0,14.6528,14.6732,14.6528,14.6664,22100.0
2011-07-07 10:40:00,21.63,21.65,21.62,21.62,18400.0,14.6664,14.68,14.6596,14.6596,18400.0
2011-07-07 10:45:00,21.62,21.65,21.6,21.61,20800.0,14.6596,14.68,14.6461,14.6528,20800.0
2011-07-07 10:50:00,21.6,21.61,21.6,21.6,7300.0,14.6461,14.6528,14.6461,14.6461,7300.0
2011-07-07 10:55:00,21.6,21.66,21.59,21.65,28100.0,14.6461,14.6867,14.6393,14.68,28100.0
2011-07-07 11:00:00,21.65,21.65,21.63,21.63,7500.0,14.68,14.68,14.6664,14.6664,7500.0
2011-07-07 11:05:00,21.63,21.65,21.63,21.63,15800.0,14.6664,14.68,14.6664,14.6664,15800.0
2011-07-07 11:10:00,21.63,21.64,21.62,21.62,7700.0,14.6664,14.6732,14.6596,14.6596,7700.0
2011-07-07 11:15:00,21.62,21.63,21.61,21.62,58200.0,14.6596,14.6664,14.6528,14.6596,58200.0
2011-07-07 11:20:00,21.61,21.62,21.6,21.6,8200.0,14.6528,14.6596,14.6461,14.6461,8200.0
2011-07-07 11:25:00,21.6,21.61,21.59,21.59,7200.0,14.6461,14.6528,14.6393,14.6393,7200.0
2011-07-07 11:30:00,21.59,21.6,21.59,21.59,6600.0,14.6393,14.6461,14.6393,14.6393,6600.0
2011-07-07 11:35:00,21.59,21.6,21.58,21.59,9100.0,14.6393,14.6461,14.6325,14.6393,9100.0
2011-07-07 11:40:00,21.59,21.59,21.57,21.57,11800.0,14.6393,14.6393,14.6257,14.6257,11800.0
2011-07-07 11:45:00,21.57,21.58,21.57,21.58,6200.0,14.6257,14.6325,14.6257,14.6325,6200.0
2011-07-07 11:50:00,21.58,21.58,21.57,21.57,2000.0,14.6325,14.6325,14.6257,14.6257,2000.0
2011-07-07 11:55:00,21.57,21.58,21.57,21.57,8200.0,14.6257,14.6325,14.6257,14.6257,8200.0
2011-07-07 12:00:00,21.57,21.59,21.57,21.59,13600.0,14.6257,14.6393,14.6257,14.6393,13600.0
2011-07-07 12:05:00,21.58,21.61,21.58,21.6,25300.0,14.6325,14.6528,14.6325,14.6461,25300.0
2011-07-07 12:10:00,21.6,21.61,21.59,21.6,33700.0,14.6461,14.6528,14.6393,14.6461,33700.0
2011-07-07 12:15:00,21.6,21.6,21.59,21.6,14400.0,14.6461,14.6461,14.6393,14.6461,14400.0
2011-07-07 12:20:00,21.6,21.62,21.6,21.61,16600.0,14.6461,14.6596,14.6461,14.6528,16600.0
2011-07-07 12:25:00,21.61,21.61,21.6,21.61,7400.0,14.6528,14.6528,14.6461,14.6528,7400.0
2011-07-07 12:30:00,21.6,21.61,21.6,21.6,2600.0,14.6461,14.6528,14.6461,14.6461,2600.0
2011-07-07 12:35:00,21.6,21.61,21.6,21.6,3600.0,14.6461,14.6528,14.6461,14.6461,3600.0
2011-07-07 12:40:00,21.61,21.61,21.6,21.6,4400.0,14.6528,14.6528,14.6461,14.6461,4400.0
2011-07-07 12:45:00,21.6,21.61,21.59,21.59,27000.0,14.6461,14.6528,14.6393,14.6393,27000.0
2011-07-07 12:50:00,21.59,21.6,21.58,21.59,12100.0,14.6393,14.6461,14.6325,14.6393,12100.0
2011-07-07 12:55:00,21.58,21.58,21.58,21.58,1500.0,14.6325,14.6325,14.6325,14.6325,1500.0
2011-07-07 13:00:00,21.58,21.58,21.57,21.58,23200.0,14.6325,14.6325,14.6257,14.6325,23200.0
2011-07-07 13:05:00,21.58,21.59,21.57,21.59,6600.0,14.6325,14.6393,14.6257,14.6393,6600.0
2011-07-07 13:10:00,21.59,21.59,21.59,21.59,9800.0,14.6393,14.6393,14.6393,14.6393,9800.0
2011-07-07 13:15:00,21.59,21.6,21.58,21.6,3700.0,14.6393,14.6461,14.6325,14.6461,3700.0
2011-07-07 13:20:00,21.6,21.6,21.59,21.6,33100.0,14.6461,14.6461,14.6393,14.6461,33100.0
2011-07-07 13:25:00,21.59,21.6,21.59,21.59,8800.0,14.6393,14.6461,14.6393,14.6393,8800.0
2011-07-07 13:30:00,21.59,21.6,21.59,21.6,2600.0,14.6393,14.6461,14.6393,14.6461,2600.0
2011-07-07 13:35:00,21.6,21.6,21.59,21.59,1500.0,14.6461,14.6461,14.6393,14.6393,1500.0
2011-07-07 13:40:00,21.59,21.6,21.57,21.59,19500.0,14.6393,14.6461,14.6257,14.6393,19500.0
2011-07-07 13:45:00,21.59,21.59,21.56,21.56,16700.0,14.6393,14.6393,14.6189,14.6189,16700.0
2011-07-07 13:50:00,21.56,21.58,21.56,21.58,22200.0,14.6189,14.6325,14.6189,14.6325,22200.0
2011-07-07 13:55:00,21.57,21.58,21.57,21.57,2300.0,14.6257,14.6325,14.6257,14.6257,2300.0
2011-07-07 14:00:00,21.57,21.59,21.57,21.58,29800.0,14.6257,14.6393,14.6257,14.6325,29800.0
2011-07-07 14:05:00,21.58,21.58,21.57,21.58,19800.0,14.6325,14.6325,14.6257,14.6325,19800.0
2011-07-07 14:10:00,21.59,21.6,21.58,21.6,13400.0,14.6393,14.6461,14.6325,14.6461,13400.0
2011-07-07 14:15:00,21.6,21.61,21.59,21.6,14800.0,14.6461,14.6528,14.6393,14.6461,14800.0
2011-07-07 14:20:00,21.6,21.62,21.6,21.6,22500.0,14.6461,14.6596,14.6461,14.6461,22500.0
2011-07-07 14:25:00,21.6,21.63,21.6,21.62,29800.0,14.6461,14.6664,14.6461,14.6596,29800.0
2011-07-07 14:30:00,21.62,21.63,21.61,21.63,19900.0,14.6596,14.6664,14.6528,14.6664,19900.0
2011-07-07 14:35:00,21.62,21.63,21.62,21.63,5000.0,14.6596,14.6664,14.6596,14.6664,5000.0
2011-07-07 14:40:00,21.62,21.64,21.61,21.62,51800.0,14.6596,14.6732,14.6528,14.6596,51800.0
2011-07-07 14:45:00,21.62,21.62,21.61,21.61,11400.0,14.6596,14.6596,14.6528,14.6528,11400.0
2011-07-07 14:50:00,21.61,21.62,21.59,21.61,23900.0,14.6528,14.6596,14.6393,14.6528,23900.0
2011-07-07 14:55:00,21.61,21.61,21.6,21.6,13200.0,14.6528,14.6528,14.6461,14.6461,13200.0
2011-07-07 15:00:00,21.6,21.61,21.6,21.6,11300.0,14.6461,14.6528,14.6461,14.6461,11300.0
2011-07-07 15:05:00,21.6,21.61,21.6,21.61,10500.0,14.6461,14.6528,14.6461,14.6528,10500.0
2011-07-07 15:10:00,21.6,21.61,21.6,21.6,6500.0,14.6461,14.6528,14.6461,14.6461,6500.0
2011-07-07 15:15:00,21.6,21.61,21.6,21.61,9000.0,14.6461,14.6528,14.6461,14.6528,9000.0
2011-07-07 15:20:00,21.6,21.61,21.6,21.6,18400.0,14.6461,14.6528,14.6461,14.6461,18400.0
2011-07-07 15:25:00,21.61,21.61,21.6,21.6,15200.0,14.6528,14.6528,14.6461,14.6461,15200.0
2011-07-07 15:30:00,21.61,21.61,21.57,21.6,85700.0,14.6528,14.6528,14.6257,14.6461,85700.0
2011-07-07 15:35:00,21.6,21.62,21.59,21.61,49200.0,14.6461,14.6596,14.6393,14.6528,49200.0
2011-07-07 15:40:00,21.61,21.61,21.6,21.6,20500.0,14.6528,14.6528,14.6461,14.6461,20500.0
2011-07-07 15:45:00,21.61,21.62,21.61,21.62,91800.0,14.6528,14.6596,14.6528,14.6596,91800.0
2011-07-07 15:50:00,21.62,21.64,21.61,21.64,79700.0,14.6596,14.6732,14.6528,14.6732,79700.0
2011-07-07 15:55:00,21.64,21.64,21.63,21.64,184900.0,14.6732,14.6732,14.6664,14.6732,184900.0
2011-07-08 09:30:00,21.4,21.42,21.36,21.4,20000.0,14.5104,14.524,14.4833,14.5104,20000.0
2011-07-08 09:35:00,21.39,21.4,21.34,21.39,21900.0,14.5037,14.5104,14.4698,14.5037,21900.0
2011-07-08 09:40:00,21.38,21.4,21.36,21.38,22500.0,14.4969,14.5104,14.4833,14.4969,22500.0
2011-07-08 09:45:00,21.38,21.4,21.36,21.4,36800.0,14.4969,14.5104,14.4833,14.5104,36800.0
2011-07-08 09:50:00,21.39,21.43,21.38,21.41,27100.0,14.5037,14.5308,14.4969,14.5172,27100.0
2011-07-08 09:55:00,21.41,21.41,21.39,21.4,48800.0,14.5172,14.5172,14.5037,14.5104,48800.0
2011-07-08 10:00:00,21.39,21.4,21.38,21.39,23300.0,14.5037,14.5104,14.4969,14.5037,23300.0
2011-07-08 10:05:00,21.4,21.43,21.39,21.42,35900.0,14.5104,14.5308,14.5037,14.524,35900.0
2011-07-08 10:10:00,21.42,21.43,21.39,21.41,26700.0,14.524,14.5308,14.5037,14.5172,26700.0
2011-07-08 10:15:00,21.41,21.43,21.37,21.37,33100.0,14.5172,14.5308,14.4901,14.4901,33100.0
2011-07-08 10:20:00,21.37,21.39,21.36,21.39,25200.0,14.4901,14.5037,14.4833,14.5037,25200.0
2011-07-08 10:25:00,21.38,21.4,21.36,21.4,37500.0,14.4969,14.5104,14.4833,14.5104,37500.0
2011-07-08 10:30:00,21.39,21.39,21.36,21.38,41400.0,14.5037,14.5037,14.4833,14.4969,41400.0
2011-07-08 10:35:00,21.37,21.41,21.37,21.41,20400.0,14.4901,14.5172,14.4901,14.5172,20400.0
2011-07-08 10:40:00,21.4,21.45,21.4,21.4,33200.0,14.5104,14.5444,14.5104,14.5104,33200.0
2011-07-08 10:45:00,21.41,21.41,21.4,21.4,20700.0,14.5172,14.5172,14.5104,14.5104,20700.0
2011-07-08 10:50:00,21.41,21.41,21.38,21.38,17800.0,14.5172,14.5172,14.4969,14.4969,17800.0
2011-07-08 10:55:00,21.38,21.43,21.38,21.43,14700.0,14.4969,14.5308,14.4969,14.5308,14700.0
2011-07-08 11:00:00,21.43,21.43,21.37,21.37,35000.0,14.5308,14.5308,14.4901,14.4901,35000.0
2011-07-08 11:05:00,21.36,21.4,21.36,21.4,19600.0,14.4833,14.5104,14.4833,14.5104,19600.0
2011-07-08 11:10:00,21.39,21.39,21.35,21.37,23900.0,14.5037,14.5037,14.4765,14.4901,23900.0
2011-07-08 11:15:00,21.36,21.39,21.35,21.39,8500.0,14.4833,14.5037,14.4765,14.5037,8500.0
2011-07-08 11:20:00,21.39,21.4,21.39,21.4,5400.0,14.5037,14.5104,14.5037,14.5104,5400.0
2011-07-08 11:25:00,21.4,21.42,21.39,21.39,20200.0,14.5104,14.524,14.5037,14.5037,20200.0
2011-07-08 11:30:00,21.4,21.41,21.38,21.39,24300.0,14.5104,14.5172,14.4969,14.5037,24300.0
2011-07-08 11:35:00,21.39,21.44,21.39,21.41,32400.0,14.5037,14.5376,14.5037,14.5172,32400.0
2011-07-08 11:40:00,21.42,21.43,21.42,21.43,18300.0,14.524,14.5308,14.524,14.5308,18300.0
2011-07-08 11:45:00,21.44,21.45,21.43,21.43,21800.0,14.5376,14.5444,14.5308,14.5308,21800.0
2011-07-08 11:50:00,21.44,21.44,21.42,21.43,14100.0,14.5376,14.5376,14.524,14.5308,14100.0
2011-07-08 11:55:00,21.43,21.45,21.43,21.43,14500.0,14.5308,14.5444,14.5308,14.5308,14500.0
2011-07-08 12:00:00,21.43,21.45,21.43,21.43,30200.0,14.5308,14.5444,14.5308,14.5308,30200.0
2011-07-08 12:05:00,21.43,21.43,21.41,21.42,17300.0,14.5308,14.5308,14.5172,14.524,17300.0
2011-07-08 12:10:00,21.42,21.42,21.4,21.4,5700.0,14.524,14.524,14.5104,14.5104,5700.0
2011-07-08 12:15:00,21.39,21.39,21.38,21.39,3500.0,14.5037,14.5037,14.4969,14.5037,3500.0
2011-07-08 12:20:00,21.38,21.39,21.37,21.37,6400.0,14.4969,14.5037,14.4901,14.4901,6400.0
2011-07-08 12:25:00,21.37,21.38,21.36,21.37,7600.0,14.4901,14.4969,14.4833,14.4901,7600.0
2011-07-08 12:30:00,21.37,21.38,21.37,21.38,25500.0,14.4901,14.4969,14.4901,14.4969,25500.0
2011-07-08 12:35:00,21.38,21.39,21.38,21.39,20100.0,14.4969,14.5037,14.4969,14.5037,20100.0
2011-07-08 12:40:00,21.39,21.39,21.38,21.39,11300.0,14.5037,14.5037,14.4969,14.5037,11300.0
2011-07-08 12:45:00,21.39,21.4,21.38,21.4,2600.0,14.5037,14.5104,14.4969,14.5104,2600.0
2011-07-08 12:50:00,21.39,21.39,21.36,21.36,8200.0,14.5037,14.5037,14.4833,14.4833,8200.0
2011-07-08 12:55:00,21.36,21.37,21.36,21.36,16600.0,14.4833,14.4901,14.4833,14.4833,16600.0
2011-07-08 13:00:00,21.35,21.35,21.34,21.35,10200.0,14.4765,14.4765,14.4698,14.4765,10200.0
2011-07-08 13:05:00,21.34,21.36,21.34,21.36,3500.0,14.4698,14.4833,14.4698,14.4833,3500.0
2011-07-08 13:10:00,21.35,21.36,21.33,21.33,15300.0,14.4765,14.4833,14.463,14.463,15300.0
2011-07-08 13:15:00,21.34,21.34,21.33,21.34,1800.0,14.4698,14.4698,14.463,14.4698,1800.0
2011-07-08 13:20:00,21.34,21.34,21.33,21.34,5600.0,14.4698,14.4698,14.463,14.4698,5600.0
2011-07-08 13:25:00,21.33,21.37,21.33,21.36,14800.0,14.463,14.4901,14.463,14.4833,14800.0
2011-07-08 13:30:00,21.36,21.38,21.36,21.37,23100.0,14.4833,14.4969,14.4833,14.4901,23100.0
2011-07-08 13:35:00,21.37,21.38,21.36,21.37,16000.0,14.4901,14.4969,14.4833,14.4901,16000.0
2011-07-08 13:40:00,21.37,21.38,21.36,21.37,15600.0,14.4901,14.4969,14.4833,14.4901,15600.0
2011-07-08 13:45:00,21.37,21.37,21.33,21.33,23200.0,14.4901,14.4901,14.463,14.463,23200.0
2011-07-08 13:50:00,21.33,21.35,21.33,21.35,16200.0,14.463,14.4765,14.463,14.4765,16200.0
2011-07-08 13:55:00,21.35,21.36,21.33,21.34,19000.0,14.4765,14.4833,14.463,14.4698,19000.0
2011-07-08 14:00:00,21.34,21.36,21.34,21.35,15700.0,14.4698,14.4833,14.4698,14.4765,15700.0
2011-07-08 14:05:00,21.34,21.37,21.34,21.36,10700.0,14.4698,14.4901,14.4698,14.4833,10700.0
2011-07-08 14:10:00,21.36,21.37,21.35,21.36,8100.0,14.4833,14.4901,14.4765,14.4833,8100.0
2011-07-08 14:15:00,21.36,21.36,21.33,21.35,14400.0,14.4833,14.4833,14.463,14.4765,14400.0
2011-07-08 14:20:00,21.35,21.36,21.34,21.35,23200.0,14.4765,14.4833,14.4698,14.4765,23200.0
2011-07-08 14:25:00,21.34,21.36,21.34,21.36,7500.0,14.4698,14.4833,14.4698,14.4833,7500.0
2011-07-08 14:30:00,21.36,21.39,21.36,21.39,24700.0,14.4833,14.5037,14.4833,14.5037,24700.0
2011-07-08 14:35:00,21.39,21.4,21.38,21.39,12700.0,14.5037,14.5104,14.4969,14.5037,12700.0
2011-07-08 14:40:00,21.38,21.39,21.38,21.39,14600.0,14.4969,14.5037,14.4969,14.5037,14600.0
2011-07-08 14:45:00,21.38,21.4,21.38,21.4,12300.0,14.4969,14.5104,14.4969,14.5104,12300.0
2011-07-08 14:50:00,21.39,21.41,21.38,21.38,27900.0,14.5037,14.5172,14.4969,14.4969,27900.0
2011-07-08 14:55:00,21.39,21.39,21.38,21.38,4600.0,14.5037,14.5037,14.4969,14.4969,4600.0
2011-07-08 15:00:00,21.38,21.41,21.38,21.4,33000.0,14.4969,14.5172,14.4969,14.5104,33000.0
2011-07-08 15:05:00,21.39,21.4,21.37,21.38,27900.0,14.5037,14.5104,14.4901,14.4969,27900.0
2011-07-08 15:10:00,21.37,21.39,21.37,21.39,5800.0,14.4901,14.5037,14.4901,14.5037,5800.0
2011-07-08 15:15:00,21.38,21.39,21.37,21.37,16000.0,14.4969,14.5037,14.4901,14.4901,16000.0
2011-07-08 15:20:00,21.38,21.39,21.37,21.39,19800.0,14.4969,14.5037,14.4901,14.5037,19800.0
2011-07-08 15:25:00,21.39,21.41,21.39,21.39,28500.0,14.5037,14.5172,14.5037,14.5037,28500.0
2011-07-08 15:30:00,21.39,21.43,21.38,21.43,32900.0,14.5037,14.5308,14.4969,14.5308,32900.0
2011-07-08 15:35:00,21.42,21.45,21.42,21.42,43700.0,14.524,14.5444,14.524,14.524,43700.0
2011-07-08 15:40:00,21.43,21.43,21.41,21.42,33600.0,14.5308,14.5308,14.5172,14.524,33600.0
2011-07-08 15:45:00,21.41,21.44,21.41,21.43,39900.0,14.5172,14.5376,14.5172,14.5308,39900.0
2011-07-08 15:50:00,21.44,21.45,21.43,21.45,36500.0,14.5376,14.5444,14.5308,14.5444,36500.0
2011-07-08 15:55:00,21.45,21.45,21.44,21.44,108700.0,14.5444,14.5444,14.5376,14.5376,108700.0
2011-07-11 09:30:00,21.22,21.32,21.21,21.26,47500.0,14.3884,14.4562,14.3816,14.4155,47500.0
2011-07-11 09:35:00,21.28,21.33,21.26,21.29,21100.0,14.4291,14.463,14.4155,14.4359,21100.0
2011-07-11 09:40:00,21.29,21.3,21.23,21.24,9300.0,14.4359,14.4426,14.3952,14.402,9300.0
2011-07-11 09:45:00,21.24,21.25,21.23,21.23,6600.0,14.402,14.4087,14.3952,14.3952,6600.0
2011-07-11 09:50:00,21.23,21.25,21.21,21.22,27200.0,14.3952,14.4087,14.3816,14.3884,27200.0
2011-07-11 09:55:00,21.23,21.24,21.22,21.23,15600.0,14.3952,14.402,14.3884,14.3952,15600.0
2011-07-11 10:00:00,21.23,21.23,21.2,21.2,14600.0,14.3952,14.3952,14.3748,14.3748,14600.0
2011-07-11 10:05:00,21.2,21.21,21.19,21.19,37800.0,14.3748,14.3816,14.3681,14.3681,37800.0
2011-07-11 10:10:00,21.18,21.18,21.14,21.17,33900.0,14.3613,14.3613,14.3342,14.3545,33900.0
2011-07-11 10:15:00,21.17,21.17,21.12,21.13,17600.0,14.3545,14.3545,14.3206,14.3274,17600.0
2011-07-11 10:20:00,21.13,21.15,21.12,21.14,18300.0,14.3274,14.3409,14.3206,14.3342,18300.0
2011-07-11 10:25:00,21.15,21.16,21.12,21.16,24700.0,14.3409,14.3477,14.3206,14.3477,24700.0
2011-07-11 10:30:00,21.15,21.17,21.14,21.16,49700.0,14.3409,14.3545,14.3342,14.3477,49700.0
2011-07-11 10:35:00,21.16,21.16,21.12,21.13,49400.0,14.3477,14.3477,14.3206,14.3274,49400.0
2011-07-11 10:40:00,21.13,21.13,21.11,21.11,24800.0,14.3274,14.3274,14.3138,14.3138,24800.0
2011-07-11 10:45:00,21.11,21.15,21.11,21.15,17000.0,14.3138,14.3409,14.3138,14.3409,17000.0
2011-07-11 10:50:00,21.16,21.16,21.14,21.15,13900.0,14.3477,14.3477,14.3342,14.3409,13900.0
2011-07-11 10:55:00,21.14,21.14,21.11,21.11,24500.0,14.3342,14.3342,14.3138,14.3138,24500.0
2011-07-11 11:00:00,21.11,21.12,21.11,21.11,10800.0,14.3138,14.3206,14.3138,14.3138,10800.0
2011-07-11 11:05:00,21.11,21.16,21.11,21.16,35200.0,14.3138,14.3477,14.3138,14.3477,35200.0
2011-07-11 11:10:00,21.16,21.17,21.14,21.15,12400.0,14.3477,14.3545,14.3342,14.3409,12400.0
2011-07-11 11:15:00,21.15,21.17,21.14,21.17,8800.0,14.3409,14.3545,14.3342,14.3545,8800.0
2011-07-11 11:20:00,21.17,21.2,21.16,21.16,19000.0,14.3545,14.3748,14.3477,14.3477,19000.0
2011-07-11 11:25:00,21.17,21.18,21.15,21.17,14100.0,14.3545,14.3613,14.3409,14.3545,14100.0
2011-07-11 11:30:00,21.17,21.17,21.15,21.16,16200.0,14.3545,14.3545,14.3409,14.3477,16200.0
2011-07-11 11:35:00,21.16,21.17,21.15,21.15,5800.0,14.3477,14.3545,14.3409,14.3409,5800.0
2011-07-11 11:40:00,21.16,21.16,21.15,21.15,4100.0,14.3477,14.3477,14.3409,14.3409,4100.0
2011-07-11 11:45:00,21.15,21.17,21.15,21.16,22100.0,14.3409,14.3545,14.3409,14.3477,22100.0
2011-07-11 11:50:00,21.17,21.2,21.16,21.2,39100.0,14.3545,14.3748,14.3477,14.3748,39100.0
2011-07-11 11:55:00,21.21,21.21,21.18,21.18,30400.0,14.3816,14.3816,14.3613,14.3613,30400.0
2011-07-11 12:00:00,21.18,21.18,21.16,21.16,11300.0,14.3613,14.3613,14.3477,14.3477,11300.0
2011-07-11 12:05:00,21.16,21.18,21.16,21.17,17900.0,14.3477,14.3613,14.3477,14.3545,17900.0
2011-07-11 12:10:00,21.17,21.17,21.17,21.17,10000.0,14.3545,14.3545,14.3545,14.3545,10000.0
2011-07-11 12:15:00,21.16,21.2,21.16,21.2,9600.0,14.3477,14.3748,14.3477,14.3748,9600.0
2011-07-11 12:20:00,21.19,21.2,21.17,21.17,9000.0,14.3681,14.3748,14.3545,14.3545,9000.0
2011-07-11 12:25:00,21.17,21.2,21.16,21.2,7800.0,14.3545,14.3748,14.3477,14.3748,7800.0
2011-07-11 12:30:00,21.2,21.2,21.17,21.19,11400.0,14.3748,14.3748,14.3545,14.3681,11400.0
2011-07-11 12:35:00,21.18,21.2,21.17,21.17,19200.0,14.3613,14.3748,14.3545,14.3545,19200.0
2011-07-11 12:40:00,21.17,21.19,21.17,21.19,6400.0,14.3545,14.3681,14.3545,14.3681,6400.0
2011-07-11 12:45:00,21.18,21.18,21.15,21.15,25200.0,14.3613,14.3613,14.3409,14.3409,25200.0
2011-07-11 12:50:00,21.15,21.15,21.14,21.15,12700.0,14.3409,14.3409,14.3342,14.3409,12700.0
2011-07-11 12:55:00,21.15,21.16,21.14,21.16,9100.0,14.3409,14.3477,14.3342,14.3477,9100.0
2011-07-11 13:00:00,21.15,21.17,21.15,21.16,15400.0,14.3409,14.3545,14.3409,14.3477,15400.0
2011-07-11 13:05:00,21.16,21.16,21.14,21.14,13900.0,14.3477,14.3477,14.3342,14.3342,13900.0
2011-07-11 13:10:00,21.14,21.14,21.13,21.13,4400.0,14.3342,14.3342,14.3274,14.3274,4400.0
2011-07-11 13:15:00,21.13,21.14,21.11,21.12,25600.0,14.3274,14.3342,14.3138,14.3206,25600.0
2011-07-11 13:20:00,21.11,21.13,21.11,21.13,67700.0,14.3138,14.3274,14.3138,14.3274,67700.0
2011-07-11 13:25:00,21.13,21.13,21.11,21.11,8400.0,14.3274,14.3274,14.3138,14.3138,8400.0
2011-07-11 13:30:00,21.12,21.12,21.11,21.11,8700.0,14.3206,14.3206,14.3138,14.3138,8700.0
2011-07-11 13:35:00,21.12,21.12,21.11,21.12,23100.0,14.3206,14.3206,14.3138,14.3206,23100.0
2011-07-11 13:40:00,21.12,21.12,21.11,21.11,5000.0,14.3206,14.3206,14.3138,14.3138,5000.0
2011-07-11 13:45:00,21.12,21.12,21.11,21.12,20000.0,14.3206,14.3206,14.3138,14.3206,20000.0
2011-07-11 13:50:00,21.12,21.12,21.11,21.11,4300.0,14.3206,14.3206,14.3138,14.3138,4300.0
2011-07-11 13:55:00,21.11,21.12,21.11,21.11,8900.0,14.3138,14.3206,14.3138,14.3138,8900.0
2011-07-11 14:00:00,21.12,21.12,21.11,21.11,26000.0,14.3206,14.3206,14.3138,14.3138,26000.0
2011-07-11 14:05:00,21.11,21.12,21.11,21.12,10500.0,14.3138,14.3206,14.3138,14.3206,10500.0
2011-07-11 14:10:00,21.12,21.12,21.11,21.11,11600.0,14.3206,14.3206,14.3138,14.3138,11600.0
2011-07-11 14:15:00,21.11,21.12,21.1,21.11,68000.0,14.3138,14.3206,14.307,14.3138,68000.0
2011-07-11 14:20:00,21.1,21.12,21.1,21.1,39900.0,14.307,14.3206,14.307,14.307,39900.0
2011-07-11 14:25:00,21.1,21.11,21.1,21.11,29400.0,14.307,14.3138,14.307,14.3138,29400.0
2011-07-11 14:30:00,21.11,21.11,21.08,21.1,30500.0,14.3138,14.3138,14.2935,14.307,30500.0
2011-07-11 14:35:00,21.09,21.12,21.09,21.12,29400.0,14.3003,14.3206,14.3003,14.3206,29400.0
2011-07-11 14:40:00,21.12,21.12,21.1,21.1,19800.0,14.3206,14.3206,14.307,14.307,19800.0
2011-07-11 14:45:00,21.1,21.11,21.07,21.07,77500.0,14.307,14.3138,14.2867,14.2867,77500.0
2011-07-11 14:50:00,21.07,21.08,21.05,21.06,79900.0,14.2867,14.2935,14.2731,14.2799,79900.0
2011-07-11 14:55:00,21.05,21.06,21.02,21.04,108900.0,14.2731,14.2799,14.2528,14.2663,108900.0
2011-07-11 15:00:00,21.04,21.04,21.01,21.01,74400.0,14.2663,14.2663,14.246,14.246,74400.0
2011-07-11 15:05:00,21.01,21.02,21.01,21.02,12200.0,14.246,14.2528,14.246,14.2528,12200.0
2011-07-11 15:10:00,21.02,21.02,21.0,21.01,49200.0,14.2528,14.2528,14.2392,14.246,49200.0
2011-07-11 15:15:00,21.0,21.02,21.0,21.01,66000.0,14.2392,14.2528,14.2392,14.246,66000.0
2011-07-11 15:20:00,21.02,21.02,21.01,21.01,34100.0,14.2528,14.2528,14.246,14.246,34100.0
2011-07-11 15:25:00,21.01,21.03,21.01,21.03,74400.0,14.246,14.2596,14.246,14.2596,74400.0
2011-07-11 15:30:00,21.03,21.05,21.01,21.02,121000.0,14.2596,14.2731,14.246,14.2528,121000.0
2011-07-11 15:35:00,21.02,21.03,20.99,20.99,85400.0,14.2528,14.2596,14.2324,14.2324,85400.0
2011-07-11 15:40:00,21.0,21.01,20.99,21.01,51700.0,14.2392,14.246,14.2324,14.246,51700.0
2011-07-11 15:45:00,21.0,21.01,20.95,20.96,171600.0,14.2392,14.246,14.2053,14.2121,171600.0
2011-07-11 15:50:00,20.97,20.98,20.95,20.98,130500.0,14.2189,14.2257,14.2053,14.2257,130500.0
2011-07-11 15:55:00,20.98,21.0,20.97,20.99,232800.0,14.2257,14.2392,14.2189,14.2324,232800.0
2011-07-12 09:30:00,20.95,21.02,20.94,21.02,44600.0,14.2053,14.2528,14.1985,14.2528,44600.0
2011-07-12 09:35:00,21.03,21.06,20.98,21.05,28000.0,14.2596,14.2799,14.2257,14.2731,28000.0
2011-07-12 09:40:00,21.06,21.14,21.06,21.12,31000.0,14.2799,14.3342,14.2799,14.3206,31000.0
2011-07-12 09:45:00,21.12,21.12,21.06,21.1,35200.0,14.3206,14.3206,14.2799,14.307,35200.0
2011-07-12 09:50:00,21.1,21.15,21.1,21.1,26900.0,14.307,14.3409,14.307,14.307,26900.0
2011-07-12 09:55:00,21.1,21.16,21.1,21.16,22200.0,14.307,14.3477,14.307,14.3477,22200.0
2011-07-12 10:00:00,21.16,21.18,21.14,21.15,38700.0,14.3477,14.3613,14.3342,14.3409,38700.0
2011-07-12 10:05:00,21.14,21.17,21.13,21.15,31400.0,14.3342,14.3545,14.3274,14.3409,31400.0
2011-07-12 10:10:00,21.15,21.15,21.11,21.13,22200.0,14.3409,14.3409,14.3138,14.3274,22200.0
2011-07-12 10:15:00,21.13,21.18,21.13,21.15,34600.0,14.3274,14.3613,14.3274,14.3409,34600.0
2011-07-12 10:20:00,21.15,21.17,21.13,21.13,30100.0,14.3409,14.3545,14.3274,14.3274,30100.0
2011-07-12 10:25:00,21.13,21.13,21.1,21.11,22500.0,14.3274,14.3274,14.307,14.3138,22500.0
2011-07-12 10:30:00,21.12,21.12,21.08,21.11,39700.0,14.3206,14.3206,14.2935,14.3138,39700.0
2011-07-12 10:35:00,21.11,21.11,21.07,21.07,48900.0,14.3138,14.3138,14.2867,14.2867,48900.0
2011-07-12 10:40:00,21.08,21.09,21.07,21.08,26000.0,14.2935,14.3003,14.2867,14.2935,26000.0
2011-07-12 10:45:00,21.08,21.09,21.07,21.07,15800.0,14.2935,14.3003,14.2867,14.2867,15800.0
2011-07-12 10:50:00,21.07,21.07,21.02,21.05,46100.0,14.2867,14.2867,14.2528,14.2731,46100.0
2011-07-12 10:55:00,21.05,21.07,21.04,21.07,16100.0,14.2731,14.2867,14.2663,14.2867,16100.0
2011-07-12 11:00:00,21.07,21.11,21.07,21.11,23300.0,14.2867,14.3138,14.2867,14.3138,23300.0
2011-07-12 11:05:00,21.1,21.11,21.08,21.09,29000.0,14.307,14.3138,14.2935,14.3003,29000.0
2011-07-12 11:10:00,21.1,21.11,21.08,21.1,28200.0,14.307,14.3138,14.2935,14.307,28200.0
2011-07-12 11:15:00,21.09,21.1,21.08,21.09,11400.0,14.3003,14.307,14.2935,14.3003,11400.0
2011-07-12 11:20:00,21.09,21.16,21.09,21.15,49800.0,14.3003,14.3477,14.3003,14.3409,49800.0
2011-07-12 11:25:00,21.16,21.16,21.12,21.12,49600.0,14.3477,14.3477,14.3206,14.3206,49600.0
2011-07-12 11:30:00,21.13,21.13,21.11,21.12,27900.0,14.3274,14.3274,14.3138,14.3206,27900.0
2011-07-12 11:35:00,21.12,21.13,21.11,21.11,21900.0,14.3206,14.3274,14.3138,14.3138,21900.0
2011-07-12 11:40:00,21.11,21.16,21.11,21.16,28700.0,14.3138,14.3477,14.3138,14.3477,28700.0
2011-07-12 11:45:00,21.15,21.16,21.13,21.14,20900.0,14.3409,14.3477,14.3274,14.3342,20900.0
2011-07-12 11:50:00,21.14,21.14,21.11,21.12,39500.0,14.3342,14.3342,14.3138,14.3206,39500.0
2011-07-12 11:55:00,21.12,21.13,21.12,21.12,6200.0,14.3206,14.3274,14.3206,14.3206,6200.0
2011-07-12 12:00:00,21.13,21.14,21.1,21.11,48100.0,14.3274,14.3342,14.307,14.3138,48100.0
2011-07-12 12:05:00,21.11,21.15,21.11,21.14,15400.0,14.3138,14.3409,14.3138,14.3342,15400.0
2011-07-12 12:10:00,21.13,21.14,21.12,21.13,11200.0,14.3274,14.3342,14.3206,14.3274,11200.0
2011-07-12 12:15:00,21.12,21.13,21.12,21.12,6000.0,14.3206,14.3274,14.3206,14.3206,6000.0
2011-07-12 12:20:00,21.13,21.13,21.12,21.12,7100.0,14.3274,14.3274,14.3206,14.3206,7100.0
2011-07-12 12:25:00,21.12,21.12,21.11,21.11,17700.0,14.3206,14.3206,14.3138,14.3138,17700.0
2011-07-12 12:30:00,21.11,21.12,21.1,21.11,27000.0,14.3138,14.3206,14.307,14.3138,27000.0
2011-07-12 12:35:00,21.11,21.11,21.1,21.11,26900.0,14.3138,14.3138,14.307,14.3138,26900.0
2011-07-12 12:40:00,21.1,21.11,21.1,21.1,27400.0,14.307,14.3138,14.307,14.307,27400.0
2011-07-12 12:45:00,21.1,21.11,21.1,21.1,11700.0,14.307,14.3138,14.307,14.307,11700.0
2011-07-12 12:50:00,21.11,21.11,21.1,21.1,5600.0,14.3138,14.3138,14.307,14.307,5600.0
2011-07-12 12:55:00,21.11,21.11,21.08,21.09,69500.0,14.3138,14.3138,14.2935,14.3003,69500.0
2011-07-12 13:00:00,21.09,21.1,21.08,21.08,21200.0,14.3003,14.307,14.2935,14.2935,21200.0
2011-07-12 13:05:00,21.08,21.11,21.08,21.11,49000.0,14.2935,14.3138,14.2935,14.3138,49000.0
2011-07-12 13:10:00,21.1,21.11,21.09,21.09,8900.0,14.307,14.3138,14.3003,14.3003,8900.0
2011-07-12 13:15:00,21.09,21.09,21.04,21.05,61600.0,14.3003,14.3003,14.2663,14.2731,61600.0
2011-07-12 13:20:00,21.05,21.06,21.04,21.06,24300.0,14.2731,14.2799,14.2663,14.2799,24300.0
2011-07-12 13:25:00,21.05,21.06,21.01,21.01,30600.0,14.2731,14.2799,14.246,14.246,30600.0
2011-07-12 13:30:00,21.02,21.02,21.01,21.01,8600.0,14.2528,14.2528,14.246,14.246,8600.0
2011-07-12 13:35:00,21.02,21.02,21.01,21.01,8800.0,14.2528,14.2528,14.246,14.246,8800.0
2011-07-12 13:40:00,21.02,21.02,21.01,21.01,11700.0,14.2528,14.2528,14.246,14.246,11700.0
2011-07-12 13:45:00,21.01,21.04,21.01,21.03,76700.0,14.246,14.2663,14.246,14.2596,76700.0
2011-07-12 13:50:00,21.04,21.04,21.01,21.02,23900.0,14.2663,14.2663,14.246,14.2528,23900.0
2011-07-12 13:55:00,21.01,21.02,21.01,21.02,7200.0,14.246,14.2528,14.246,14.2528,7200.0
2011-07-12 14:00:00,21.02,21.06,21.01,21.06,52900.0,14.2528,14.2799,14.246,14.2799,52900.0
2011-07-12 14:05:00,21.05,21.06,21.03,21.05,57200.0,14.2731,14.2799,14.2596,14.2731,57200.0
2011-07-12 14:10:00,21.06,21.12,21.05,21.09,127400.0,14.2799,14.3206,14.2731,14.3003,127400.0
2011-07-12 14:15:00,21.09,21.13,21.09,21.12,31500.0,14.3003,14.3274,14.3003,14.3206,31500.0
2011-07-12 14:20:00,21.12,21.14,21.11,21.11,17700.0,14.3206,14.3342,14.3138,14.3138,17700.0
2011-07-12 14:25:00,21.1,21.1,21.08,21.09,28000.0,14.307,14.307,14.2935,14.3003,28000.0
2011-07-12 14:30:00,21.09,21.1,21.06,21.07,45000.0,14.3003,14.307,14.2799,14.2867,45000.0
2011-07-12 14:35:00,21.08,21.08,21.06,21.07,23200.0,14.2935,14.2935,14.2799,14.2867,23200.0
2011-07-12 14:40:00,21.06,21.08,21.06,21.07,20200.0,14.2799,14.2935,14.2799,14.2867,20200.0
2011-07-12 14:45:00,21.06,21.08,21.05,21.08,27000.0,14.2799,14.2935,14.2731,14.2935,27000.0
2011-07-12 14:50:00,21.08,21.09,21.06,21.07,34400.0,14.2935,14.3003,14.2799,14.2867,34400.0
2011-07-12 14:55:00,21.08,21.08,21.04,21.05,18500.0,14.2935,14.2935,14.2663,14.2731,18500.0
2011-07-12 15:00:00,21.05,21.08,21.04,21.06,23900.0,14.2731,14.2935,14.2663,14.2799,23900.0
2011-07-12 15:05:00,21.06,21.08,21.03,21.05,59200.0,14.2799,14.2935,14.2596,14.2731,59200.0
2011-07-12 15:10:00,21.05,21.06,21.01,21.01,25400.0,14.2731,14.2799,14.246,14.246,25400.0
2011-07-12 15:15:00,21.01,21.05,21.01,21.05,49000.0,14.246,14.2731,14.246,14.2731,49000.0
2011-07-12 15:20:00,21.05,21.08,21.03,21.05,60300.0,14.2731,14.2935,14.2596,14.2731,60300.0
2011-07-12 15:25:00,21.04,21.04,21.0,21.03,52100.0,14.2663,14.2663,14.2392,14.2596,52100.0
2011-07-12 15:30:00,21.04,21.04,21.02,21.03,43000.0,14.2663,14.2663,14.2528,14.2596,43000.0
2011-07-12 15:35:00,21.03,21.03,21.0,21.02,49600.0,14.2596,14.2596,14.2392,14.2528,49600.0
2011-07-12 15:40:00,21.03,21.03,20.99,20.99,106500.0,14.2596,14.2596,14.2324,14.2324,106500.0
2011-07-12 15:45:00,21.0,21.01,20.95,20.96,223300.0,14.2392,14.246,14.2053,14.2121,223300.0
2011-07-12 15:50:00,20.96,20.99,20.96,20.96,107300.0,14.2121,14.2324,14.2121,14.2121,107300.0
2011-07-12 15:55:00,20.96,20.98,20.96,20.98,138300.0,14.2121,14.2257,14.2121,14.2257,138300.0
2011-07-13 09:30:00,21.05,21.11,21.0,21.0,17100.0,14.2731,14.3138,14.2392,14.2392,17100.0
2011-07-13 09:35:00,21.02,21.04,20.99,21.02,20400.0,14.2528,14.2663,14.2324,14.2528,20400.0
2011-07-13 09:40:00,21.02,21.03,20.99,21.01,14600.0,14.2528,14.2596,14.2324,14.246,14600.0
2011-07-13 09:45:00,21.01,21.02,21.0,21.01,9900.0,14.246,14.2528,14.2392,14.246,9900.0
2011-07-13 09:50:00,21.01,21.02,20.97,20.99,14800.0,14.246,14.2528,14.2189,14.2324,14800.0
2011-07-13 09:55:00,20.99,21.01,20.95,20.99,31300.0,14.2324,14.246,14.2053,14.2324,31300.0
2011-07-13 10:00:00,20.99,21.06,20.98,21.03,79200.0,14.2324,14.2799,14.2257,14.2596,79200.0
2011-07-13 10:05:00,21.03,21.07,20.98,20.99,67800.0,14.2596,14.2867,14.2257,14.2324,67800.0
2011-07-13 10:10:00,21.0,21.04,20.97,21.01,39400.0,14.2392,14.2663,14.2189,14.246,39400.0
2011-07-13 10:15:00,21.02,21.08,21.02,21.04,27500.0,14.2528,14.2935,14.2528,14.2663,27500.0
2011-07-13 10:20:00,21.05,21.08,21.02,21.04,113600.0,14.2731,14.2935,14.2528,14.2663,113600.0
2011-07-13 10:25:00,21.05,21.07,21.04,21.05,56000.0,14.2731,14.2867,14.2663,14.2731,56000.0
2011-07-13 10:30:00,21.06,21.08,21.04,21.06,51800.0,14.2799,14.2935,14.2663,14.2799,51800.0
2011-07-13 10:35:00,21.06,21.1,21.05,21.07,139700.0,14.2799,14.307,14.2731,14.2867,139700.0
2011-07-13 10:40:00,21.07,21.1,21.03,21.03,97000.0,14.2867,14.307,14.2596,14.2596,97000.0
2011-07-13 10:45:00,21.03,21.05,21.01,21.03,27400.0,14.2596,14.2731,14.246,14.2596,27400.0
2011-07-13 10:50:00,21.03,21.04,21.02,21.02,37600.0,14.2596,14.2663,14.2528,14.2528,37600.0
2011-07-13 10:55:00,21.03,21.04,21.02,21.02,34000.0,14.2596,14.2663,14.2528,14.2528,34000.0
2011-07-13 11:00:00,21.03,21.06,21.02,21.03,78500.0,14.2596,14.2799,14.2528,14.2596,78500.0
2011-07-13 11:05:00,21.03,21.05,21.02,21.02,40300.0,14.2596,14.2731,14.2528,14.2528,40300.0
2011-07-13 11:10:00,21.02,21.06,21.02,21.04,128800.0,14.2528,14.2799,14.2528,14.2663,128800.0
2011-07-13 11:15:00,21.04,21.08,21.03,21.08,67600.0,14.2663,14.2935,14.2596,14.2935,67600.0
2011-07-13 11:20:00,21.08,21.08,21.05,21.06,58200.0,14.2935,14.2935,14.2731,14.2799,58200.0
2011-07-13 11:25:00,21.06,21.07,21.04,21.05,44400.0,14.2799,14.2867,14.2663,14.2731,44400.0
2011-07-13 11:30:00,21.04,21.05,21.03,21.05,32200.0,14.2663,14.2731,14.2596,14.2731,32200.0
2011-07-13 11:35:00,21.05,21.05,21.04,21.05,2900.0,14.2731,14.2731,14.2663,14.2731,2900.0
2011-07-13 11:40:00,21.04,21.05,21.04,21.04,5200.0,14.2663,14.2731,14.2663,14.2663,5200.0
2011-07-13 11:45:00,21.04,21.05,21.02,21.02,23000.0,14.2663,14.2731,14.2528,14.2528,23000.0
2011-07-13 11:50:00,21.02,21.03,21.02,21.03,29600.0,14.2528,14.2596,14.2528,14.2596,29600.0
2011-07-13 11:55:00,21.03,21.04,21.02,21.04,17200.0,14.2596,14.2663,14.2528,14.2663,17200.0
2011-07-13 12:00:00,21.04,21.04,21.03,21.04,6000.0,14.2663,14.2663,14.2596,14.2663,6000.0
2011-07-13 12:05:00,21.04,21.05,21.03,21.05,18200.0,14.2663,14.2731,14.2596,14.2731,18200.0
2011-07-13 12:10:00,21.05,21.05,21.04,21.05,16600.0,14.2731,14.2731,14.2663,14.2731,16600.0
2011-07-13 12:15:00,21.05,21.05,21.04,21.05,16800.0,14.2731,14.2731,14.2663,14.2731,16800.0
2011-07-13 12:20:00,21.05,21.05,21.04,21.05,18000.0,14.2731,14.2731,14.2663,14.2731,18000.0
2011-07-13 12:25:00,21.05,21.06,21.05,21.05,25200.0,14.2731,14.2799,14.2731,14.2731,25200.0
2011-07-13 12:30:00,21.06,21.09,21.06,21.09,20200.0,14.2799,14.3003,14.2799,14.3003,20200.0
2011-07-13 12:35:00,21.09,21.11,21.09,21.11,9900.0,14.3003,14.3138,14.3003,14.3138,9900.0
2011-07-13 12:40:00,21.1,21.12,21.1,21.11,16800.0,14.307,14.3206,14.307,14.3138,16800.0
2011-07-13 12:45:00,21.11,21.11,21.09,21.1,43700.0,14.3138,14.3138,14.3003,14.307,43700.0
2011-07-13 12:50:00,21.1,21.11,21.09,21.09,7800.0,14.307,14.3138,14.3003,14.3003,7800.0
2011-07-13 12:55:00,21.09,21.1,21.09,21.09,5300.0,14.3003,14.307,14.3003,14.3003,5300.0
2011-07-13 13:00:00,21.09,21.1,21.07,21.08,23100.0,14.3003,14.307,14.2867,14.2935,23100.0
2011-07-13 13:05:00,21.07,21.08,21.07,21.07,5200.0,14.2867,14.2935,14.2867,14.2867,5200.0
2011-07-13 13:10:00,21.07,21.08,21.07,21.07,11800.0,14.2867,14.2935,14.2867,14.2867,11800.0
2011-07-13 13:15:00,21.06,21.07,21.05,21.07,19500.0,14.2799,14.2867,14.2731,14.2867,19500.0
2011-07-13 13:20:00,21.07,21.08,21.06,21.08,12600.0,14.2867,14.2935,14.2799,14.2935,12600.0
2011-07-13 13:25:00,21.08,21.1,21.07,21.08,39800.0,14.2935,14.307,14.2867,14.2935,39800.0
2011-07-13 13:30:00,21.08,21.1,21.08,21.1,13100.0,14.2935,14.307,14.2935,14.307,13100.0
2011-07-13 13:35:00,21.09,21.11,21.09,21.11,22800.0,14.3003,14.3138,14.3003,14.3138,22800.0
2011-07-13 13:40:00,21.11,21.13,21.11,21.13,18400.0,14.3138,14.3274,14.3138,14.3274,18400.0
2011-07-13 13:45:00,21.12,21.13,21.12,21.12,3900.0,14.3206,14.3274,14.3206,14.3206,3900.0
2011-07-13 13:50:00,21.13,21.13,21.09,21.09,25400.0,14.3274,14.3274,14.3003,14.3003,25400.0
2011-07-13 13:55:00,21.1,21.1,21.08,21.09,17200.0,14.307,14.307,14.2935,14.3003,17200.0
2011-07-13 14:00:00,21.09,21.1,21.07,21.08,82100.0,14.3003,14.307,14.2867,14.2935,82100.0
2011-07-13 14:05:00,21.08,21.08,21.07,21.07,9700.0,14.2935,14.2935,14.2867,14.2867,9700.0
2011-07-13 14:10:00,21.07,21.08,21.03,21.04,38500.0,14.2867,14.2935,14.2596,14.2663,38500.0
2011-07-13 14:15:00,21.04,21.05,21.02,21.02,29200.0,14.2663,14.2731,14.2528,14.2528,29200.0
2011-07-13 14:20:00,21.01,21.02,20.96,20.97,119500.0,14.246,14.2528,14.2121,14.2189,119500.0
2011-07-13 14:25:00,20.97,20.99,20.94,20.98,132600.0,14.2189,14.2324,14.1985,14.2257,132600.0
2011-07-13 14:30:00,20.98,21.0,20.97,20.98,42100.0,14.2257,14.2392,14.2189,14.2257,42100.0
2011-07-13 14:35:00,20.98,20.98,20.94,20.97,39900.0,14.2257,14.2257,14.1985,14.2189,39900.0
2011-07-13 14:40:00,20.97,20.98,20.97,20.98,24800.0,14.2189,14.2257,14.2189,14.2257,24800.0
2011-07-13 14:45:00,20.99,21.0,20.98,21.0,20900.0,14.2324,14.2392,14.2257,14.2392,20900.0
2011-07-13 14:50:00,21.0,21.0,20.99,21.0,37700.0,14.2392,14.2392,14.2324,14.2392,37700.0
2011-07-13 14:55:00,21.0,21.0,20.97,20.98,35100.0,14.2392,14.2392,14.2189,14.2257,35100.0
2011-07-13 15:00:00,20.98,21.0,20.96,20.96,71300.0,14.2257,14.2392,14.2121,14.2121,71300.0
2011-07-13 15:05:00,20.96,20.98,20.96,20.97,66700.0,14.2121,14.2257,14.2121,14.2189,66700.0
2011-07-13 15:10:00,20.98,20.98,20.92,20.94,48500.0,14.2257,14.2257,14.185,14.1985,48500.0
2011-07-13 15:15:00,20.94,20.95,20.9,20.9,43300.0,14.1985,14.2053,14.1714,14.1714,43300.0
2011-07-13 15:20:00,20.89,20.9,20.83,20.85,100900.0,14.1646,14.1714,14.124,14.1375,100900.0
2011-07-13 15:25:00,20.85,20.88,20.84,20.87,74500.0,14.1375,14.1579,14.1307,14.1511,74500.0
2011-07-13 15:30:00,20.88,20.89,20.87,20.89,68200.0,14.1579,14.1646,14.1511,14.1646,68200.0
2011-07-13 15:35:00,20.89,20.93,20.88,20.89,162200.0,14.1646,14.1918,14.1579,14.1646,162200.0
2011-07-13 15:40:00,20.89,20.91,20.88,20.89,177500.0,14.1646,14.1782,14.1579,14.1646,177500.0
2011-07-13 15:45:00,20.9,20.9,20.87,20.88,101500.0,14.1714,14.1714,14.1511,14.1579,101500.0
2011-07-13 15:50:00,20.89,20.92,20.88,20.92,132000.0,14.1646,14.185,14.1579,14.185,132000.0
2011-07-13 15:55:00,20.92,20.94,20.91,20.93,153200.0,14.185,14.1985,14.1782,14.1918,153200.0
2011-07-14 09:30:00,20.94,21.0,20.67,20.85,130100.0,14.1985,14.2392,14.0155,14.1375,130100.0
2011-07-14 09:35:00,20.85,20.86,20.66,20.66,192700.0,14.1375,14.1443,14.0087,14.0087,192700.0
2011-07-14 09:40:00,20.67,20.67,20.52,20.53,204600.0,14.0155,14.0155,13.9138,13.9205,204600.0
2011-07-14 09:45:00,20.53,20.56,20.49,20.5,163100.0,13.9205,13.9409,13.8934,13.9002,163100.0
2011-07-14 09:50:00,20.5,20.53,20.48,20.49,267400.0,13.9002,13.9205,13.8866,13.8934,267400.0
2011-07-14 09:55:00,20.49,20.52,20.4,20.43,130200.0,13.8934,13.9138,13.8324,13.8527,130200.0
2011-07-14 10:00:00,20.43,20.46,20.36,20.41,189100.0,13.8527,13.8731,13.8053,13.8392,189100.0
2011-07-14 10:05:00,20.41,20.5,20.35,20.5,172800.0,13.8392,13.9002,13.7985,13.9002,172800.0
2011-07-14 10:10:00,20.5,20.59,20.48,20.59,362300.0,13.9002,13.9612,13.8866,13.9612,362300.0
2011-07-14 10:15:00,20.59,20.6,20.53,20.53,167100.0,13.9612,13.968,13.9205,13.9205,167100.0
2011-07-14 10:20:00,20.53,20.53,20.49,20.5,149400.0,13.9205,13.9205,13.8934,13.9002,149400.0
2011-07-14 10:25:00,20.49,20.54,20.48,20.48,123500.0,13.8934,13.9273,13.8866,13.8866,123500.0
2011-07-14 10:30:00,20.49,20.51,20.44,20.51,185100.0,13.8934,13.907,13.8595,13.907,185100.0
2011-07-14 10:35:00,20.51,20.56,20.48,20.48,151700.0,13.907,13.9409,13.8866,13.8866,151700.0
2011-07-14 10:40:00,20.48,20.49,20.45,20.46,80000.0,13.8866,13.8934,13.8663,13.8731,80000.0
2011-07-14 10:45:00,20.46,20.51,20.46,20.48,67300.0,13.8731,13.907,13.8731,13.8866,67300.0
2011-07-14 10:50:00,20.48,20.49,20.45,20.46,82100.0,13.8866,13.8934,13.8663,13.8731,82100.0
2011-07-14 10:55:00,20.46,20.49,20.44,20.49,154600.0,13.8731,13.8934,13.8595,13.8934,154600.0
2011-07-14 11:00:00,20.49,20.5,20.44,20.44,149300.0,13.8934,13.9002,13.8595,13.8595,149300.0
2011-07-14 11:05:00,20.44,20.45,20.38,20.38,61600.0,13.8595,13.8663,13.8188,13.8188,61600.0
2011-07-14 11:10:00,20.39,20.39,20.27,20.27,135100.0,13.8256,13.8256,13.7442,13.7442,135100.0
2011-07-14 11:15:00,20.27,20.37,20.25,20.32,125600.0,13.7442,13.812,13.7307,13.7781,125600.0
2011-07-14 11:20:00,20.32,20.32,20.23,20.23,93900.0,13.7781,13.7781,13.7171,13.7171,93900.0
2011-07-14 11:25:00,20.23,20.26,20.18,20.26,108600.0,13.7171,13.7375,13.6832,13.7375,108600.0
2011-07-14 11:30:00,20.26,20.34,20.26,20.34,70300.0,13.7375,13.7917,13.7375,13.7917,70300.0
2011-07-14 11:35:00,20.34,20.34,20.26,20.31,98900.0,13.7917,13.7917,13.7375,13.7714,98900.0
2011-07-14 11:40:00,20.3,20.41,20.3,20.4,66200.0,13.7646,13.8392,13.7646,13.8324,66200.0
2011-07-14 11:45:00,20.41,20.45,20.4,20.43,60600.0,13.8392,13.8663,13.8324,13.8527,60600.0
2011-07-14 11:50:00,20.44,20.5,20.43,20.5,84900.0,13.8595,13.9002,13.8527,13.9002,84900.0
2011-07-14 11:55:00,20.49,20.49,20.43,20.45,66000.0,13.8934,13.8934,13.8527,13.8663,66000.0
2011-07-14 12:00:00,20.45,20.46,20.4,20.41,72300.0,13.8663,13.8731,13.8324,13.8392,72300.0
2011-07-14 12:05:00,20.42,20.48,20.41,20.45,66700.0,13.846,13.8866,13.8392,13.8663,66700.0
2011-07-14 12:10:00,20.45,20.46,20.44,20.46,27300.0,13.8663,13.8731,13.8595,13.8731,27300.0
2011-07-14 12:15:00,20.46,20.48,20.45,20.46,66700.0,13.8731,13.8866,13.8663,13.8731,66700.0
2011-07-14 12:20:00,20.47,20.48,20.46,20.46,85800.0,13.8799,13.8866,13.8731,13.8731,85800.0
2011-07-14 12:25:00,20.46,20.47,20.45,20.47,39500.0,13.8731,13.8799,13.8663,13.8799,39500.0
2011-07-14 12:30:00,20.47,20.47,20.41,20.41,41700.0,13.8799,13.8799,13.8392,13.8392,41700.0
2011-07-14 12:35:00,20.41,20.41,20.37,20.37,36800.0,13.8392,13.8392,13.812,13.812,36800.0
2011-07-14 12:40:00,20.38,20.4,20.35,20.39,46500.0,13.8188,13.8324,13.7985,13.8256,46500.0
2011-07-14 12:45:00,20.38,20.38,20.32,20.32,29600.0,13.8188,13.8188,13.7781,13.7781,29600.0
2011-07-14 12:50:00,20.33,20.33,20.28,20.28,24900.0,13.7849,13.7849,13.751,13.751,24900.0
2011-07-14 12:55:00,20.29,20.32,20.28,20.31,79600.0,13.7578,13.7781,13.751,13.7714,79600.0
2011-07-14 13:00:00,20.31,20.32,20.28,20.28,68600.0,13.7714,13.7781,13.751,13.751,68600.0
2011-07-14 13:05:00,20.28,20.32,20.27,20.31,21000.0,13.751,13.7781,13.7442,13.7714,21000.0
2011-07-14 13:10:00,20.31,20.32,20.24,20.25,37800.0,13.7714,13.7781,13.7239,13.7307,37800.0
2011-07-14 13:15:00,20.25,20.26,20.2,20.21,28600.0,13.7307,13.7375,13.6968,13.7036,28600.0
2011-07-14 13:20:00,20.21,20.26,20.16,20.24,67000.0,13.7036,13.7375,13.6697,13.7239,67000.0
2011-07-14 13:25:00,20.24,20.31,20.17,20.31,119600.0,13.7239,13.7714,13.6764,13.7714,119600.0
2011-07-14 13:30:00,20.31,20.45,20.28,20.42,193200.0,13.7714,13.8663,13.751,13.846,193200.0
2011-07-14 13:35:00,20.41,20.45,20.39,20.42,52200.0,13.8392,13.8663,13.8256,13.846,52200.0
2011-07-14 13:40:00,20.42,20.46,20.38,20.38,51000.0,13.846,13.8731,13.8188,13.8188,51000.0
2011-07-14 13:45:00,20.39,20.39,20.33,20.36,47500.0,13.8256,13.8256,13.7849,13.8053,47500.0
2011-07-14 13:50:00,20.37,20.37,20.34,20.34,22800.0,13.812,13.812,13.7917,13.7917,22800.0
2011-07-14 13:55:00,20.35,20.4,20.34,20.4,44400.0,13.7985,13.8324,13.7917,13.8324,44400.0
2011-07-14 14:00:00,20.4,20.4,20.33,20.34,71800.0,13.8324,13.8324,13.7849,13.7917,71800.0
2011-07-14 14:05:00,20.35,20.35,20.31,20.34,39400.0,13.7985,13.7985,13.7714,13.7917,39400.0
2011-07-14 14:10:00,20.34,20.35,20.3,20.31,104800.0,13.7917,13.7985,13.7646,13.7714,104800.0
2011-07-14 14:15:00,20.31,20.32,20.29,20.29,45800.0,13.7714,13.7781,13.7578,13.7578,45800.0
2011-07-14 14:20:00,20.3,20.34,20.29,20.3,73100.0,13.7646,13.7917,13.7578,13.7646,73100.0
2011-07-14 14:25:00,20.29,20.31,20.27,20.31,53100.0,13.7578,13.7714,13.7442,13.7714,53100.0
2011-07-14 14:30:00,20.3,20.31,20.28,20.28,61500.0,13.7646,13.7714,13.751,13.751,61500.0
2011-07-14 14:35:00,20.28,20.29,20.22,20.22,42900.0,13.751,13.7578,13.7103,13.7103,42900.0
2011-07-14 14:40:00,20.22,20.23,20.21,20.21,48300.0,13.7103,13.7171,13.7036,13.7036,48300.0
2011-07-14 14:45:00,20.21,20.25,20.21,20.24,122400.0,13.7036,13.7307,13.7036,13.7239,122400.0
2011-07-14 14:50:00,20.24,20.25,20.22,20.23,28800.0,13.7239,13.7307,13.7103,13.7171,28800.0
2011-07-14 14:55:00,20.22,20.22,20.19,20.21,52600.0,13.7103,13.7103,13.69,13.7036,52600.0
2011-07-14 15:00:00,20.21,20.23,20.2,20.22,41500.0,13.7036,13.7171,13.6968,13.7103,41500.0
2011-07-14 15:05:00,20.22,20.23,20.16,20.17,93400.0,13.7103,13.7171,13.6697,13.6764,93400.0
2011-07-14 15:10:00,20.17,20.18,20.15,20.16,93600.0,13.6764,13.6832,13.6629,13.6697,93600.0
2011-07-14 15:15:00,20.16,20.2,20.16,20.18,109600.0,13.6697,13.6968,13.6697,13.6832,109600.0
2011-07-14 15:20:00,20.18,20.24,20.18,20.19,120000.0,13.6832,13.7239,13.6832,13.69,120000.0
2011-07-14 15:25:00,20.19,20.2,20.18,20.19,143500.0,13.69,13.6968,13.6832,13.69,143500.0
2011-07-14 15:30:00,20.2,20.2,20.15,20.15,180300.0,13.6968,13.6968,13.6629,13.6629,180300.0
2011-07-14 15:35:00,20.15,20.17,20.14,20.15,158600.0,13.6629,13.6764,13.6561,13.6629,158600.0
2011-07-14 15:40:00,20.16,20.16,20.14,20.15,176400.0,13.6697,13.6697,13.6561,13.6629,176400.0
2011-07-14 15:45:00,20.14,20.14,20.12,20.13,206800.0,13.6561,13.6561,13.6425,13.6493,206800.0
2011-07-14 15:50:00,20.13,20.13,20.12,20.13,175900.0,13.6493,13.6493,13.6425,13.6493,175900.0
2011-07-14 15:55:00,20.12,20.15,20.12,20.14,583300.0,13.6425,13.6629,13.6425,13.6561,583300.0
2011-07-15 09:30:00,20.14,20.14,20.0,20.02,507200.0,13.6561,13.6561,13.5612,13.5747,507200.0
2011-07-15 09:35:00,20.01,20.01,19.96,19.96,48200.0,13.5679,13.5679,13.534,13.534,48200.0
2011-07-15 09:40:00,19.97,20.01,19.92,20.0,58000.0,13.5408,13.5679,13.5069,13.5612,58000.0
2011-07-15 09:45:00,20.0,20.08,19.99,20.04,60400.0,13.5612,13.6154,13.5544,13.5883,60400.0
2011-07-15 09:50:00,20.04,20.04,19.99,20.0,46100.0,13.5883,13.5883,13.5544,13.5612,46100.0
2011-07-15 09:55:00,20.0,20.01,19.98,19.99,197200.0,13.5612,13.5679,13.5476,13.5544,197200.0
2011-07-15 10:00:00,19.99,20.0,19.95,19.95,201300.0,13.5544,13.5612,13.5273,13.5273,201300.0
2011-07-15 10:05:00,19.95,19.98,19.94,19.97,182100.0,13.5273,13.5476,13.5205,13.5408,182100.0
2011-07-15 10:10:00,19.97,19.98,19.92,19.92,112100.0,13.5408,13.5476,13.5069,13.5069,112100.0
2011-07-15 10:15:00,19.92,19.95,19.9,19.91,93200.0,13.5069,13.5273,13.4934,13.5001,93200.0
2011-07-15 10:20:00,19.9,19.91,19.85,19.88,82100.0,13.4934,13.5001,13.4595,13.4798,82100.0
2011-07-15 10:25:00,19.88,19.88,19.82,19.87,39000.0,13.4798,13.4798,13.4391,13.473,39000.0
2011-07-15 10:30:00,19.87,19.89,19.84,19.85,36200.0,13.473,13.4866,13.4527,13.4595,36200.0
2011-07-15 10:35:00,19.85,19.96,19.85,19.96,162500.0,13.4595,13.534,13.4595,13.534,162500.0
2011-07-15 10:40:00,19.96,20.03,19.95,20.02,167800.0,13.534,13.5815,13.5273,13.5747,167800.0
2011-07-15 10:45:00,20.02,20.03,19.95,19.95,95100.0,13.5747,13.5815,13.5273,13.5273,95100.0
2011-07-15 10:50:00,19.95,19.97,19.93,19.94,92100.0,13.5273,13.5408,13.5137,13.5205,92100.0
2011-07-15 10:55:00,19.95,19.99,19.94,19.99,62400.0,13.5273,13.5544,13.5205,13.5544,62400.0
2011-07-15 11:00:00,19.99,20.02,19.98,20.02,74400.0,13.5544,13.5747,13.5476,13.5747,74400.0
2011-07-15 11:05:00,20.02,20.05,19.98,19.98,69600.0,13.5747,13.5951,13.5476,13.5476,69600.0
2011-07-15 11:10:00,19.98,20.02,19.97,20.02,46900.0,13.5476,13.5747,13.5408,13.5747,46900.0
2011-07-15 11:15:00,20.02,20.03,20.01,20.03,47000.0,13.5747,13.5815,13.5679,13.5815,47000.0
2011-07-15 11:20:00,20.03,20.04,20.03,20.04,26500.0,13.5815,13.5883,13.5815,13.5883,26500.0
2011-07-15 11:25:00,20.04,20.04,20.03,20.03,29800.0,13.5883,13.5883,13.5815,13.5815,29800.0
2011-07-15 11:30:00,20.03,20.04,19.99,19.99,46800.0,13.5815,13.5883,13.5544,13.5544,46800.0
2011-07-15 11:35:00,19.99,20.05,19.99,20.04,110200.0,13.5544,13.5951,13.5544,13.5883,110200.0
2011-07-15 11:40:00,20.04,20.06,20.04,20.06,133300.0,13.5883,13.6019,13.5883,13.6019,133300.0
2011-07-15 11:45:00,20.05,20.06,20.05,20.06,11800.0,13.5951,13.6019,13.5951,13.6019,11800.0
2011-07-15 11:50:00,20.05,20.09,20.05,20.08,46500.0,13.5951,13.6222,13.5951,13.6154,46500.0
2011-07-15 11:55:00,20.08,20.12,20.07,20.08,82400.0,13.6154,13.6425,13.6086,13.6154,82400.0
2011-07-15 12:00:00,20.09,20.17,20.09,20.15,104700.0,13.6222,13.6764,13.6222,13.6629,104700.0
2011-07-15 12:05:00,20.16,20.18,20.12,20.13,44500.0,13.6697,13.6832,13.6425,13.6493,44500.0
2011-07-15 12:10:00,20.13,20.13,20.11,20.11,18000.0,13.6493,13.6493,13.6358,13.6358,18000.0
2011-07-15 12:15:00,20.11,20.11,20.05,20.05,20300.0,13.6358,13.6358,13.5951,13.5951,20300.0
2011-07-15 12:20:00,20.06,20.06,20.03,20.03,22600.0,13.6019,13.6019,13.5815,13.5815,22600.0
2011-07-15 12:25:00,20.03,20.04,20.02,20.04,25400.0,13.5815,13.5883,13.5747,13.5883,25400.0
2011-07-15 12:30:00,20.03,20.04,20.01,20.01,21600.0,13.5815,13.5883,13.5679,13.5679,21600.0
2011-07-15 12:35:00,20.01,20.01,19.99,19.99,16000.0,13.5679,13.5679,13.5544,13.5544,16000.0
2011-07-15 12:40:00,19.99,20.0,19.98,19.98,33600.0,13.5544,13.5612,13.5476,13.5476,33600.0
2011-07-15 12:45:00,19.99,20.03,19.98,20.03,35200.0,13.5544,13.5815,13.5476,13.5815,35200.0
2011-07-15 12:50:00,20.02,20.02,19.97,19.97,48600.0,13.5747,13.5747,13.5408,13.5408,48600.0
2011-07-15 12:55:00,19.97,20.0,19.97,19.99,41700.0,13.5408,13.5612,13.5408,13.5544,41700.0
2011-07-15 13:00:00,19.99,19.99,19.98,19.99,36700.0,13.5544,13.5544,13.5476,13.5544,36700.0
2011-07-15 13:05:00,19.99,19.99,19.98,19.99,17800.0,13.5544,13.5544,13.5476,13.5544,17800.0
2011-07-15 13:10:00,19.99,19.99,19.98,19.98,28100.0,13.5544,13.5544,13.5476,13.5476,28100.0
2011-07-15 13:15:00,19.98,19.99,19.98,19.98,14000.0,13.5476,13.5544,13.5476,13.5476,14000.0
2011-07-15 13:20:00,19.98,19.99,19.98,19.99,12800.0,13.5476,13.5544,13.5476,13.5544,12800.0
2011-07-15 13:25:00,19.98,20.02,19.98,20.01,40900.0,13.5476,13.5747,13.5476,13.5679,40900.0
2011-07-15 13:30:00,20.0,20.01,19.97,19.98,37300.0,13.5612,13.5679,13.5408,13.5476,37300.0
2011-07-15 13:35:00,19.98,19.99,19.97,19.97,23800.0,13.5476,13.5544,13.5408,13.5408,23800.0
2011-07-15 13:40:00,19.97,19.98,19.97,19.97,24100.0,13.5408,13.5476,13.5408,13.5408,24100.0
2011-07-15 13:45:00,19.97,19.99,19.97,19.99,41300.0,13.5408,13.5544,13.5408,13.5544,41300.0
2011-07-15 13:50:00,19.99,19.99,19.97,19.97,40300.0,13.5544,13.5544,13.5408,13.5408,40300.0
2011-07-15 13:55:00,19.97,19.97,19.91,19.92,59900.0,13.5408,13.5408,13.5001,13.5069,59900.0
2011-07-15 14:00:00,19.93,19.93,19.91,19.92,24800.0,13.5137,13.5137,13.5001,13.5069,24800.0
2011-07-15 14:05:00,19.92,19.92,19.87,19.88,38600.0,13.5069,13.5069,13.473,13.4798,38600.0
2011-07-15 14:10:00,19.88,19.88,19.87,19.87,39000.0,13.4798,13.4798,13.473,13.473,39000.0
2011-07-15 14:15:00,19.87,19.9,19.87,19.89,42800.0,13.473,13.4934,13.473,13.4866,42800.0
2011-07-15 14:20:00,19.89,19.89,19.86,19.87,23200.0,13.4866,13.4866,13.4662,13.473,23200.0
2011-07-15 14:25:00,19.86,19.87,19.86,19.86,14900.0,13.4662,13.473,13.4662,13.4662,14900.0
2011-07-15 14:30:00,19.86,19.88,19.85,19.86,65800.0,13.4662,13.4798,13.4595,13.4662,65800.0
2011-07-15 14:35:00,19.86,19.89,19.85,19.88,64500.0,13.4662,13.4866,13.4595,13.4798,64500.0
2011-07-15 14:40:00,19.88,19.9,19.88,19.9,38100.0,13.4798,13.4934,13.4798,13.4934,38100.0
2011-07-15 14:45:00,19.9,19.96,19.9,19.96,89500.0,13.4934,13.534,13.4934,13.534,89500.0
2011-07-15 14:50:00,19.96,19.98,19.95,19.97,71800.0,13.534,13.5476,13.5273,13.5408,71800.0
2011-07-15 14:55:00,19.98,20.02,19.97,20.0,109400.0,13.5476,13.5747,13.5408,13.5612,109400.0
2011-07-15 15:00:00,20.0,20.01,20.0,20.0,68200.0,13.5612,13.5679,13.5612,13.5612,68200.0
2011-07-15 15:05:00,20.0,20.0,19.98,19.99,71900.0,13.5612,13.5612,13.5476,13.5544,71900.0
2011-07-15 15:10:00,19.99,20.02,19.99,20.02,52700.0,13.5544,13.5747,13.5544,13.5747,52700.0
2011-07-15 15:15:00,20.02,20.03,20.01,20.01,47900.0,13.5747,13.5815,13.5679,13.5679,47900.0
2011-07-15 15:20:00,20.0,20.01,19.99,19.99,33400.0,13.5612,13.5679,13.5544,13.5544,33400.0
2011-07-15 15:25:00,19.99,20.04,19.99,20.03,92500.0,13.5544,13.5883,13.5544,13.5815,92500.0
2011-07-15 15:30:00,20.03,20.06,20.01,20.01,112600.0,13.5815,13.6019,13.5679,13.5679,112600.0
2011-07-15 15:35:00,20.01,20.02,20.0,20.0,42300.0,13.5679,13.5747,13.5612,13.5612,42300.0
2011-07-15 15:40:00,20.01,20.04,20.0,20.04,126700.0,13.5679,13.5883,13.5612,13.5883,126700.0
2011-07-15 15:45:00,20.04,20.04,20.01,20.01,118800.0,13.5883,13.5883,13.5679,13.5679,118800.0
2011-07-15 15:50:00,20.01,20.06,20.01,20.05,136800.0,13.5679,13.6019,13.5679,13.5951,136800.0
2011-07-15 15:55:00,20.05,20.06,20.02,20.06,308100.0,13.5951,13.6019,13.5747,13.6019,308100.0
2011-07-18 09:30:00,19.99,19.99,19.79,19.79,73100.0,13.5544,13.5544,13.4188,13.4188,73100.0
2011-07-18 09:35:00,19.8,19.92,19.79,19.91,64600.0,13.4256,13.5069,13.4188,13.5001,64600.0
2011-07-18 09:40:00,19.92,19.93,19.89,19.9,30100.0,13.5069,13.5137,13.4866,13.4934,30100.0
2011-07-18 09:45:00,19.9,19.93,19.88,19.9,57300.0,13.4934,13.5137,13.4798,13.4934,57300.0
2011-07-18 09:50:00,19.9,19.9,19.87,19.88,25600.0,13.4934,13.4934,13.473,13.4798,25600.0
2011-07-18 09:55:00,19.88,19.89,19.8,19.83,38200.0,13.4798,13.4866,13.4256,13.4459,38200.0
2011-07-18 10:00:00,19.83,19.86,19.82,19.86,52200.0,13.4459,13.4662,13.4391,13.4662,52200.0
2011-07-18 10:05:00,19.86,19.87,19.75,19.75,67400.0,13.4662,13.473,13.3917,13.3917,67400.0
2011-07-18 10:10:00,19.75,19.76,19.69,19.71,91000.0,13.3917,13.3984,13.351,13.3645,91000.0
2011-07-18 10:15:00,19.72,19.72,19.68,19.69,46300.0,13.3713,13.3713,13.3442,13.351,46300.0
2011-07-18 10:20:00,19.7,19.75,19.7,19.75,27200.0,13.3577,13.3917,13.3577,13.3917,27200.0
2011-07-18 10:25:00,19.75,19.82,19.74,19.8,72000.0,13.3917,13.4391,13.3849,13.4256,72000.0
2011-07-18 10:30:00,19.8,19.82,19.77,19.82,87700.0,13.4256,13.4391,13.4052,13.4391,87700.0
2011-07-18 10:35:00,19.82,19.86,19.8,19.84,106800.0,13.4391,13.4662,13.4256,13.4527,106800.0
2011-07-18 10:40:00,19.84,19.86,19.83,19.85,25500.0,13.4527,13.4662,13.4459,13.4595,25500.0
2011-07-18 10:45:00,19.86,19.87,19.84,19.84,38300.0,13.4662,13.473,13.4527,13.4527,38300.0
2011-07-18 10:50:00,19.84,19.86,19.8,19.8,77200.0,13.4527,13.4662,13.4256,13.4256,77200.0
2011-07-18 10:55:00,19.8,19.81,19.78,19.81,63700.0,13.4256,13.4323,13.412,13.4323,63700.0
2011-07-18 11:00:00,19.81,19.83,19.81,19.81,36700.0,13.4323,13.4459,13.4323,13.4323,36700.0
2011-07-18 11:05:00,19.81,19.82,19.79,19.79,43300.0,13.4323,13.4391,13.4188,13.4188,43300.0
2011-07-18 11:10:00,19.79,19.8,19.75,19.77,65000.0,13.4188,13.4256,13.3917,13.4052,65000.0
2011-07-18 11:15:00,19.77,19.78,19.76,19.78,28700.0,13.4052,13.412,13.3984,13.412,28700.0
2011-07-18 11:20:00,19.79,19.81,19.79,19.79,37800.0,13.4188,13.4323,13.4188,13.4188,37800.0
2011-07-18 11:25:00,19.8,19.84,19.79,19.82,59000.0,13.4256,13.4527,13.4188,13.4391,59000.0
2011-07-18 11:30:00,19.82,19.82,19.77,19.78,37700.0,13.4391,13.4391,13.4052,13.412,37700.0
2011-07-18 11:35:00,19.78,19.8,19.77,19.77,39100.0,13.412,13.4256,13.4052,13.4052,39100.0
2011-07-18 11:40:00,19.77,19.78,19.75,19.76,20200.0,13.4052,13.412,13.3917,13.3984,20200.0
2011-07-18 11:45:00,19.77,19.79,19.77,19.79,33000.0,13.4052,13.4188,13.4052,13.4188,33000.0
2011-07-18 11:50:00,19.79,19.79,19.77,19.78,30100.0,13.4188,13.4188,13.4052,13.412,30100.0
2011-07-18 11:55:00,19.78,19.78,19.75,19.76,36100.0,13.412,13.412,13.3917,13.3984,36100.0
2011-07-18 12:00:00,19.76,19.8,19.76,19.8,28000.0,13.3984,13.4256,13.3984,13.4256,28000.0
2011-07-18 12:05:00,19.8,19.8,19.78,19.8,29100.0,13.4256,13.4256,13.412,13.4256,29100.0
2011-07-18 12:10:00,19.8,19.81,19.79,19.8,93400.0,13.4256,13.4323,13.4188,13.4256,93400.0
2011-07-18 12:15:00,19.8,19.82,19.8,19.81,46500.0,13.4256,13.4391,13.4256,13.4323,46500.0
2011-07-18 12:20:00,19.81,19.85,19.79,19.85,158500.0,13.4323,13.4595,13.4188,13.4595,158500.0
2011-07-18 12:25:00,19.86,19.86,19.82,19.84,31900.0,13.4662,13.4662,13.4391,13.4527,31900.0
2011-07-18 12:30:00,19.84,19.84,19.83,19.84,14000.0,13.4527,13.4527,13.4459,13.4527,14000.0
2011-07-18 12:35:00,19.84,19.84,19.83,19.84,10600.0,13.4527,13.4527,13.4459,13.4527,10600.0
2011-07-18 12:40:00,19.84,19.86,19.83,19.84,44800.0,13.4527,13.4662,13.4459,13.4527,44800.0
2011-07-18 12:45:00,19.85,19.86,19.83,19.84,77700.0,13.4595,13.4662,13.4459,13.4527,77700.0
2011-07-18 12:50:00,19.84,19.85,19.83,19.84,24100.0,13.4527,13.4595,13.4459,13.4527,24100.0
2011-07-18 12:55:00,19.84,19.86,19.84,19.85,71500.0,13.4527,13.4662,13.4527,13.4595,71500.0
2011-07-18 13:00:00,19.85,19.86,19.85,19.86,12100.0,13.4595,13.4662,13.4595,13.4662,12100.0
2011-07-18 13:05:00,19.85,19.86,19.84,19.85,96700.0,13.4595,13.4662,13.4527,13.4595,96700.0
2011-07-18 13:10:00,19.85,19.86,19.85,19.86,20000.0,13.4595,13.4662,13.4595,13.4662,20000.0
2011-07-18 13:15:00,19.86,19.86,19.85,19.86,25300.0,13.4662,13.4662,13.4595,13.4662,25300.0
2011-07-18 13:20:00,19.86,19.86,19.84,19.85,44600.0,13.4662,13.4662,13.4527,13.4595,44600.0
2011-07-18 13:25:00,19.85,19.88,19.84,19.87,45400.0,13.4595,13.4798,13.4527,13.473,45400.0
2011-07-18 13:30:00,19.87,19.93,19.87,19.92,126100.0,13.473,13.5137,13.473,13.5069,126100.0
2011-07-18 13:35:00,19.92,19.95,19.9,19.92,67200.0,13.5069,13.5273,13.4934,13.5069,67200.0
2011-07-18 13:40:00,19.91,19.92,19.88,19.89,27000.0,13.5001,13.5069,13.4798,13.4866,27000.0
2011-07-18 13:45:00,19.89,19.92,19.88,19.91,61200.0,13.4866,13.5069,13.4798,13.5001,61200.0
2011-07-18 13:50:00,19.92,19.94,19.9,19.94,40400.0,13.5069,13.5205,13.4934,13.5205,40400.0
2011-07-18 13:55:00,19.94,19.94,19.9,19.9,60600.0,13.5205,13.5205,13.4934,13.4934,60600.0
2011-07-18 14:00:00,19.9,19.9,19.88,19.88,28100.0,13.4934,13.4934,13.4798,13.4798,28100.0
2011-07-18 14:05:00,19.88,19.91,19.88,19.91,79200.0,13.4798,13.5001,13.4798,13.5001,79200.0
2011-07-18 14:10:00,19.91,19.92,19.9,19.92,74000.0,13.5001,13.5069,13.4934,13.5069,74000.0
2011-07-18 14:15:00,19.92,19.92,19.91,19.92,14100.0,13.5069,13.5069,13.5001,13.5069,14100.0
2011-07-18 14:20:00,19.92,19.93,19.91,19.93,53200.0,13.5069,13.5137,13.5001,13.5137,53200.0
2011-07-18 14:25:00,19.93,19.93,19.92,19.92,17000.0,13.5137,13.5137,13.5069,13.5069,17000.0
2011-07-18 14:30:00,19.93,19.93,19.88,19.88,88600.0,13.5137,13.5137,13.4798,13.4798,88600.0
2011-07-18 14:35:00,19.88,19.91,19.88,19.91,88700.0,13.4798,13.5001,13.4798,13.5001,88700.0
2011-07-18 14:40:00,19.91,19.93,19.89,19.92,72900.0,13.5001,13.5137,13.4866,13.5069,72900.0
2011-07-18 14:45:00,19.92,19.93,19.91,19.92,42200.0,13.5069,13.5137,13.5001,13.5069,42200.0
2011-07-18 14:50:00,19.91,19.92,19.9,19.91,46000.0,13.5001,13.5069,13.4934,13.5001,46000.0
2011-07-18 14:55:00,19.91,19.96,19.9,19.94,99300.0,13.5001,13.534,13.4934,13.5205,99300.0
2011-07-18 15:00:00,19.94,19.99,19.94,19.98,154300.0,13.5205,13.5544,13.5205,13.5476,154300.0
2011-07-18 15:05:00,19.98,19.99,19.97,19.97,82800.0,13.5476,13.5544,13.5408,13.5408,82800.0
2011-07-18 15:10:00,19.97,19.98,19.96,19.96,60600.0,13.5408,13.5476,13.534,13.534,60600.0
2011-07-18 15:15:00,19.96,19.97,19.96,19.97,48100.0,13.534,13.5408,13.534,13.5408,48100.0
2011-07-18 15:20:00,19.97,19.97,19.95,19.95,62900.0,13.5408,13.5408,13.5273,13.5273,62900.0
2011-07-18 15:25:00,19.95,19.98,19.95,19.96,100100.0,13.5273,13.5476,13.5273,13.534,100100.0
2011-07-18 15:30:00,19.96,19.99,19.95,19.98,84200.0,13.534,13.5544,13.5273,13.5476,84200.0
2011-07-18 15:35:00,19.97,19.98,19.96,19.97,205300.0,13.5408,13.5476,13.534,13.5408,205300.0
2011-07-18 15:40:00,19.97,19.98,19.94,19.94,121200.0,13.5408,13.5476,13.5205,13.5205,121200.0
2011-07-18 15:45:00,19.94,19.96,19.93,19.95,145400.0,13.5205,13.534,13.5137,13.5273,145400.0
2011-07-18 15:50:00,19.94,19.95,19.94,19.95,53600.0,13.5205,13.5273,13.5205,13.5273,53600.0
2011-07-18 15:55:00,19.95,19.97,19.94,19.96,374800.0,13.5273,13.5408,13.5205,13.534,374800.0
2011-07-19 09:30:00,20.01,20.05,19.98,20.01,60300.0,13.5679,13.5951,13.5476,13.5679,60300.0
2011-07-19 09:35:00,20.01,20.06,20.0,20.0,15200.0,13.5679,13.6019,13.5612,13.5612,15200.0
2011-07-19 09:40:00,20.0,20.01,19.99,19.99,24600.0,13.5612,13.5679,13.5544,13.5544,24600.0
2011-07-19 09:45:00,19.99,20.0,19.98,19.99,32600.0,13.5544,13.5612,13.5476,13.5544,32600.0
2011-07-19 09:50:00,20.0,20.05,19.98,20.04,32500.0,13.5612,13.5951,13.5476,13.5883,32500.0
2011-07-19 09:55:00,20.04,20.05,20.0,20.02,29100.0,13.5883,13.5951,13.5612,13.5747,29100.0
2011-07-19 10:00:00,20.01,20.02,20.0,20.01,30400.0,13.5679,13.5747,13.5612,13.5679,30400.0
2011-07-19 10:05:00,20.02,20.05,20.01,20.03,38200.0,13.5747,13.5951,13.5679,13.5815,38200.0
2011-07-19 10:10:00,20.03,20.04,20.01,20.01,21500.0,13.5815,13.5883,13.5679,13.5679,21500.0
2011-07-19 10:15:00,20.02,20.05,20.01,20.03,29800.0,13.5747,13.5951,13.5679,13.5815,29800.0
2011-07-19 10:20:00,20.04,20.06,20.03,20.05,29500.0,13.5883,13.6019,13.5815,13.5951,29500.0
2011-07-19 10:25:00,20.06,20.08,20.03,20.03,32300.0,13.6019,13.6154,13.5815,13.5815,32300.0
2011-07-19 10:30:00,20.04,20.04,20.03,20.03,14000.0,13.5883,13.5883,13.5815,13.5815,14000.0
2011-07-19 10:35:00,20.03,20.04,20.02,20.03,19400.0,13.5815,13.5883,13.5747,13.5815,19400.0
2011-07-19 10:40:00,20.03,20.04,20.03,20.04,15000.0,13.5815,13.5883,13.5815,13.5883,15000.0
2011-07-19 10:45:00,20.04,20.05,20.03,20.05,40800.0,13.5883,13.5951,13.5815,13.5951,40800.0
2011-07-19 10:50:00,20.05,20.07,20.04,20.04,24100.0,13.5951,13.6086,13.5883,13.5883,24100.0
2011-07-19 10:55:00,20.03,20.04,20.03,20.03,24700.0,13.5815,13.5883,13.5815,13.5815,24700.0
2011-07-19 11:00:00,20.03,20.04,20.03,20.03,15000.0,13.5815,13.5883,13.5815,13.5815,15000.0
2011-07-19 11:05:00,20.03,20.04,20.01,20.03,38300.0,13.5815,13.5883,13.5679,13.5815,38300.0
2011-07-19 11:10:00,20.04,20.04,20.0,20.01,44700.0,13.5883,13.5883,13.5612,13.5679,44700.0
2011-07-19 11:15:00,20.01,20.03,20.01,20.01,58800.0,13.5679,13.5815,13.5679,13.5679,58800.0
2011-07-19 11:20:00,20.02,20.02,20.0,20.0,23800.0,13.5747,13.5747,13.5612,13.5612,23800.0
2011-07-19 11:25:00,20.0,20.01,20.0,20.0,26000.0,13.5612,13.5679,13.5612,13.5612,26000.0
2011-07-19 11:30:00,20.0,20.0,20.0,20.0,19900.0,13.5612,13.5612,13.5612,13.5612,19900.0
2011-07-19 11:35:00,20.0,20.01,19.97,19.97,76200.0,13.5612,13.5679,13.5408,13.5408,76200.0
2011-07-19 11:40:00,19.97,20.01,19.97,20.01,39700.0,13.5408,13.5679,13.5408,13.5679,39700.0
2011-07-19 11:45:00,20.01,20.01,19.99,19.99,22100.0,13.5679,13.5679,13.5544,13.5544,22100.0
2011-07-19 11:50:00,20.0,20.02,19.99,20.01,24900.0,13.5612,13.5747,13.5544,13.5679,24900.0
2011-07-19 11:55:00,20.01,20.01,20.0,20.0,14700.0,13.5679,13.5679,13.5612,13.5612,14700.0
2011-07-19 12:00:00,20.0,20.02,20.0,20.0,41000.0,13.5612,13.5747,13.5612,13.5612,41000.0
2011-07-19 12:05:00,20.0,20.0,20.0,20.0,12700.0,13.5612,13.5612,13.5612,13.5612,12700.0
2011-07-19 12:10:00,20.01,20.02,20.01,20.01,24900.0,13.5679,13.5747,13.5679,13.5679,24900.0
2011-07-19 12:15:00,20.02,20.02,20.0,20.0,15100.0,13.5747,13.5747,13.5612,13.5612,15100.0
2011-07-19 12:20:00,20.01,20.01,19.99,20.0,14400.0,13.5679,13.5679,13.5544,13.5612,14400.0
2011-07-19 12:25:00,20.0,20.0,19.99,19.99,15200.0,13.5612,13.5612,13.5544,13.5544,15200.0
2011-07-19 12:30:00,20.0,20.0,19.98,20.0,43800.0,13.5612,13.5612,13.5476,13.5612,43800.0
2011-07-19 12:35:00,20.0,20.03,19.99,20.03,53800.0,13.5612,13.5815,13.5544,13.5815,53800.0
2011-07-19 12:40:00,20.02,20.03,20.01,20.02,100700.0,13.5747,13.5815,13.5679,13.5747,100700.0
2011-07-19 12:45:00,20.02,20.02,20.01,20.01,7700.0,13.5747,13.5747,13.5679,13.5679,7700.0
2011-07-19 12:50:00,20.02,20.03,20.01,20.03,14400.0,13.5747,13.5815,13.5679,13.5815,14400.0
2011-07-19 12:55:00,20.03,20.04,20.02,20.04,37500.0,13.5815,13.5883,13.5747,13.5883,37500.0
2011-07-19 13:00:00,20.04,20.04,20.01,20.01,11400.0,13.5883,13.5883,13.5679,13.5679,11400.0
2011-07-19 13:05:00,20.01,20.02,20.01,20.01,23600.0,13.5679,13.5747,13.5679,13.5679,23600.0
2011-07-19 13:10:00,20.01,20.02,20.0,20.02,35300.0,13.5679,13.5747,13.5612,13.5747,35300.0
2011-07-19 13:15:00,20.02,20.05,20.01,20.04,28800.0,13.5747,13.5951,13.5679,13.5883,28800.0
2011-07-19 13:20:00,20.03,20.05,20.02,20.03,53700.0,13.5815,13.5951,13.5747,13.5815,53700.0
2011-07-19 13:25:00,20.03,20.04,20.02,20.03,25600.0,13.5815,13.5883,13.5747,13.5815,25600.0
2011-07-19 13:30:00,20.04,20.05,20.02,20.04,44100.0,13.5883,13.5951,13.5747,13.5883,44100.0
2011-07-19 13:35:00,20.03,20.13,20.03,20.1,119700.0,13.5815,13.6493,13.5815,13.629,119700.0
2011-07-19 13:40:00,20.1,20.16,20.1,20.16,82100.0,13.629,13.6697,13.629,13.6697,82100.0
2011-07-19 13:45:00,20.17,20.17,20.09,20.09,57200.0,13.6764,13.6764,13.6222,13.6222,57200.0
2011-07-19 13:50:00,20.1,20.13,20.09,20.11,52200.0,13.629,13.6493,13.6222,13.6358,52200.0
2011-07-19 13:55:00,20.11,20.12,20.09,20.09,29500.0,13.6358,13.6425,13.6222,13.6222,29500.0
2011-07-19 14:00:00,20.09,20.1,20.07,20.07,21800.0,13.6222,13.629,13.6086,13.6086,21800.0
2011-07-19 14:05:00,20.07,20.08,20.06,20.07,31200.0,13.6086,13.6154,13.6019,13.6086,31200.0
2011-07-19 14:10:00,20.09,20.12,20.08,20.1,77400.0,13.6222,13.6425,13.6154,13.629,77400.0
2011-07-19 14:15:00,20.11,20.12,20.08,20.09,28300.0,13.6358,13.6425,13.6154,13.6222,28300.0
2011-07-19 14:20:00,20.09,20.11,20.08,20.08,39000.0,13.6222,13.6358,13.6154,13.6154,39000.0
2011-07-19 14:25:00,20.09,20.12,20.09,20.12,36200.0,13.6222,13.6425,13.6222,13.6425,36200.0
2011-07-19 14:30:00,20.12,20.13,20.08,20.09,69100.0,13.6425,13.6493,13.6154,13.6222,69100.0
2011-07-19 14:35:00,20.09,20.09,20.08,20.08,9400.0,13.6222,13.6222,13.6154,13.6154,9400.0
2011-07-19 14:40:00,20.09,20.13,20.09,20.1,67700.0,13.6222,13.6493,13.6222,13.629,67700.0
2011-07-19 14:45:00,20.11,20.19,20.11,20.15,150800.0,13.6358,13.69,13.6358,13.6629,150800.0
2011-07-19 14:50:00,20.16,20.19,20.15,20.17,58500.0,13.6697,13.69,13.6629,13.6764,58500.0
2011-07-19 14:55:00,20.17,20.18,20.15,20.16,41100.0,13.6764,13.6832,13.6629,13.6697,41100.0
2011-07-19 15:00:00,20.16,20.17,20.15,20.16,31400.0,13.6697,13.6764,13.6629,13.6697,31400.0
2011-07-19 15:05:00,20.17,20.17,20.14,20.14,133000.0,13.6764,13.6764,13.6561,13.6561,133000.0
2011-07-19 15:10:00,20.14,20.17,20.14,20.16,287800.0,13.6561,13.6764,13.6561,13.6697,287800.0
2011-07-19 15:15:00,20.15,20.17,20.13,20.13,48100.0,13.6629,13.6764,13.6493,13.6493,48100.0
2011-07-19 15:20:00,20.14,20.15,20.13,20.13,49200.0,13.6561,13.6629,13.6493,13.6493,49200.0
2011-07-19 15:25:00,20.13,20.14,20.11,20.11,54700.0,13.6493,13.6561,13.6358,13.6358,54700.0
2011-07-19 15:30:00,20.11,20.12,20.09,20.09,63000.0,13.6358,13.6425,13.6222,13.6222,63000.0
2011-07-19 15:35:00,20.1,20.1,20.09,20.09,75700.0,13.629,13.629,13.6222,13.6222,75700.0
2011-07-19 15:40:00,20.09,20.11,20.08,20.08,103000.0,13.6222,13.6358,13.6154,13.6154,103000.0
2011-07-19 15:45:00,20.08,20.12,20.07,20.11,162700.0,13.6154,13.6425,13.6086,13.6358,162700.0
2011-07-19 15:50:00,20.11,20.12,20.09,20.09,133000.0,13.6358,13.6425,13.6222,13.6222,133000.0
2011-07-19 15:55:00,20.09,20.1,20.08,20.1,218400.0,13.6222,13.629,13.6154,13.629,218400.0
2011-07-20 09:30:00,20.14,20.19,20.08,20.11,61800.0,13.6561,13.69,13.6154,13.6358,61800.0
2011-07-20 09:35:00,20.1,20.12,20.07,20.08,12200.0,13.629,13.6425,13.6086,13.6154,12200.0
2011-07-20 09:40:00,20.08,20.11,20.07,20.09,54800.0,13.6154,13.6358,13.6086,13.6222,54800.0
2011-07-20 09:45:00,20.09,20.13,20.09,20.09,24500.0,13.6222,13.6493,13.6222,13.6222,24500.0
2011-07-20 09:50:00,20.1,20.13,20.06,20.06,17800.0,13.629,13.6493,13.6019,13.6019,17800.0
2011-07-20 09:55:00,20.07,20.12,20.07,20.11,19000.0,13.6086,13.6425,13.6086,13.6358,19000.0
2011-07-20 10:00:00,20.1,20.15,20.07,20.13,74100.0,13.629,13.6629,13.6086,13.6493,74100.0
2011-07-20 10:05:00,20.14,20.17,20.14,20.15,14800.0,13.6561,13.6764,13.6561,13.6629,14800.0
2011-07-20 10:10:00,20.16,20.19,20.15,20.17,59900.0,13.6697,13.69,13.6629,13.6764,59900.0
2011-07-20 10:15:00,20.17,20.18,20.12,20.15,63800.0,13.6764,13.6832,13.6425,13.6629,63800.0
2011-07-20 10:20:00,20.15,20.18,20.13,20.15,43600.0,13.6629,13.6832,13.6493,13.6629,43600.0
2011-07-20 10:25:00,20.15,20.17,20.14,20.17,40400.0,13.6629,13.6764,13.6561,13.6764,40400.0
2011-07-20 10:30:00,20.16,20.18,20.16,20.18,26800.0,13.6697,13.6832,13.6697,13.6832,26800.0
2011-07-20 10:35:00,20.18,20.19,20.16,20.16,15800.0,13.6832,13.69,13.6697,13.6697,15800.0
2011-07-20 10:40:00,20.17,20.19,20.17,20.17,14600.0,13.6764,13.69,13.6764,13.6764,14600.0
2011-07-20 10:45:00,20.18,20.18,20.14,20.14,18800.0,13.6832,13.6832,13.6561,13.6561,18800.0
2011-07-20 10:50:00,20.15,20.15,20.13,20.13,9800.0,13.6629,13.6629,13.6493,13.6493,9800.0
2011-07-20 10:55:00,20.14,20.16,20.13,20.16,26500.0,13.6561,13.6697,13.6493,13.6697,26500.0
2011-07-20 11:00:00,20.16,20.18,20.16,20.16,16900.0,13.6697,13.6832,13.6697,13.6697,16900.0
2011-07-20 11:05:00,20.16,20.17,20.11,20.11,43700.0,13.6697,13.6764,13.6358,13.6358,43700.0
2011-07-20 11:10:00,20.11,20.12,20.1,20.1,54400.0,13.6358,13.6425,13.629,13.629,54400.0
2011-07-20 11:15:00,20.11,20.15,20.11,20.15,51900.0,13.6358,13.6629,13.6358,13.6629,51900.0
2011-07-20 11:20:00,20.16,20.17,20.14,20.14,27400.0,13.6697,13.6764,13.6561,13.6561,27400.0
2011-07-20 11:25:00,20.15,20.15,20.11,20.11,31700.0,13.6629,13.6629,13.6358,13.6358,31700.0
2011-07-20 11:30:00,20.11,20.12,20.1,20.1,17700.0,13.6358,13.6425,13.629,13.629,17700.0
2011-07-20 11:35:00,20.1,20.11,20.08,20.11,55500.0,13.629,13.6358,13.6154,13.6358,55500.0
2011-07-20 11:40:00,20.11,20.14,20.1,20.13,21800.0,13.6358,13.6561,13.629,13.6493,21800.0
2011-07-20 11:45:00,20.13,20.13,20.09,20.1,22500.0,13.6493,13.6493,13.6222,13.629,22500.0
2011-07-20 11:50:00,20.1,20.12,20.09,20.1,13300.0,13.629,13.6425,13.6222,13.629,13300.0
2011-07-20 11:55:00,20.11,20.12,20.1,20.12,9600.0,13.6358,13.6425,13.629,13.6425,9600.0
2011-07-20 12:00:00,20.12,20.13,20.11,20.11,14700.0,13.6425,13.6493,13.6358,13.6358,14700.0
2011-07-20 12:05:00,20.11,20.11,20.1,20.1,4200.0,13.6358,13.6358,13.629,13.629,4200.0
2011-07-20 12:10:00,20.11,20.12,20.1,20.12,16100.0,13.6358,13.6425,13.629,13.6425,16100.0
2011-07-20 12:15:00,20.12,20.12,20.1,20.11,9900.0,13.6425,13.6425,13.629,13.6358,9900.0
2011-07-20 12:20:00,20.11,20.11,20.09,20.1,25900.0,13.6358,13.6358,13.6222,13.629,25900.0
2011-07-20 12:25:00,20.11,20.13,20.11,20.12,20000.0,13.6358,13.6493,13.6358,13.6425,20000.0
2011-07-20 12:30:00,20.12,20.13,20.11,20.13,15200.0,13.6425,13.6493,13.6358,13.6493,15200.0
2011-07-20 12:35:00,20.13,20.14,20.11,20.12,41600.0,13.6493,13.6561,13.6358,13.6425,41600.0
2011-07-20 12:40:00,20.12,20.12,20.1,20.11,24000.0,13.6425,13.6425,13.629,13.6358,24000.0
2011-07-20 12:45:00,20.11,20.13,20.11,20.13,22000.0,13.6358,13.6493,13.6358,13.6493,22000.0
2011-07-20 12:50:00,20.14,20.14,20.13,20.13,5900.0,13.6561,13.6561,13.6493,13.6493,5900.0
2011-07-20 12:55:00,20.14,20.14,20.12,20.12,11100.0,13.6561,13.6561,13.6425,13.6425,11100.0
2011-07-20 13:00:00,20.13,20.13,20.12,20.13,7100.0,13.6493,13.6493,13.6425,13.6493,7100.0
2011-07-20 13:05:00,20.13,20.13,20.11,20.11,18400.0,13.6493,13.6493,13.6358,13.6358,18400.0
2011-07-20 13:10:00,20.12,20.12,20.1,20.12,101800.0,13.6425,13.6425,13.629,13.6425,101800.0
2011-07-20 13:15:00,20.12,20.13,20.12,20.13,14400.0,13.6425,13.6493,13.6425,13.6493,14400.0
2011-07-20 13:20:00,20.13,20.14,20.13,20.13,7400.0,13.6493,13.6561,13.6493,13.6493,7400.0
2011-07-20 13:25:00,20.14,20.15,20.13,20.15,11500.0,13.6561,13.6629,13.6493,13.6629,11500.0
2011-07-20 13:30:00,20.15,20.15,20.11,20.11,23600.0,13.6629,13.6629,13.6358,13.6358,23600.0
2011-07-20 13:35:00,20.11,20.13,20.11,20.13,29100.0,13.6358,13.6493,13.6358,13.6493,29100.0
2011-07-20 13:40:00,20.13,20.15,20.13,20.14,27000.0,13.6493,13.6629,13.6493,13.6561,27000.0
2011-07-20 13:45:00,20.14,20.16,20.14,20.14,24800.0,13.6561,13.6697,13.6561,13.6561,24800.0
2011-07-20 13:50:00,20.14,20.14,20.13,20.14,4900.0,13.6561,13.6561,13.6493,13.6561,4900.0
2011-07-20 13:55:00,20.13,20.15,20.13,20.14,25400.0,13.6493,13.6629,13.6493,13.6561,25400.0
2011-07-20 14:00:00,20.14,20.16,20.14,20.16,23800.0,13.6561,13.6697,13.6561,13.6697,23800.0
2011-07-20 14:05:00,20.16,20.17,20.15,20.17,17300.0,13.6697,13.6764,13.6629,13.6764,17300.0
2011-07-20 14:10:00,20.17,20.19,20.17,20.19,18300.0,13.6764,13.69,13.6764,13.69,18300.0
2011-07-20 14:15:00,20.19,20.19,20.17,20.17,38200.0,13.69,13.69,13.6764,13.6764,38200.0
2011-07-20 14:20:00,20.18,20.19,20.18,20.18,20200.0,13.6832,13.69,13.6832,13.6832,20200.0
2011-07-20 14:25:00,20.18,20.2,20.17,20.18,40200.0,13.6832,13.6968,13.6764,13.6832,40200.0
2011-07-20 14:30:00,20.19,20.19,20.18,20.19,10500.0,13.69,13.69,13.6832,13.69,10500.0
2011-07-20 14:35:00,20.19,20.2,20.17,20.18,27500.0,13.69,13.6968,13.6764,13.6832,27500.0
2011-07-20 14:40:00,20.18,20.19,20.17,20.18,18900.0,13.6832,13.69,13.6764,13.6832,18900.0
2011-07-20 14:45:00,20.18,20.18,20.15,20.15,23300.0,13.6832,13.6832,13.6629,13.6629,23300.0
2011-07-20 14:50:00,20.15,20.16,20.14,20.15,15700.0,13.6629,13.6697,13.6561,13.6629,15700.0
2011-07-20 14:55:00,20.15,20.16,20.15,20.16,10800.0,13.6629,13.6697,13.6629,13.6697,10800.0
2011-07-20 15:00:00,20.16,20.16,20.1,20.1,103600.0,13.6697,13.6697,13.629,13.629,103600.0
2011-07-20 15:05:00,20.1,20.14,20.1,20.14,219100.0,13.629,13.6561,13.629,13.6561,219100.0
2011-07-20 15:10:00,20.14,20.16,20.13,20.15,88700.0,13.6561,13.6697,13.6493,13.6629,88700.0
2011-07-20 15:15:00,20.15,20.18,20.14,20.16,59600.0,13.6629,13.6832,13.6561,13.6697,59600.0
2011-07-20 15:20:00,20.16,20.17,20.14,20.14,60800.0,13.6697,13.6764,13.6561,13.6561,60800.0
2011-07-20 15:25:00,20.14,20.15,20.13,20.13,37400.0,13.6561,13.6629,13.6493,13.6493,37400.0
2011-07-20 15:30:00,20.13,20.15,20.13,20.15,43400.0,13.6493,13.6629,13.6493,13.6629,43400.0
2011-07-20 15:35:00,20.15,20.16,20.14,20.16,38200.0,13.6629,13.6697,13.6561,13.6697,38200.0
2011-07-20 15:40:00,20.16,20.18,20.15,20.16,109500.0,13.6697,13.6832,13.6629,13.6697,109500.0
2011-07-20 15:45:00,20.16,20.17,20.12,20.12,79300.0,13.6697,13.6764,13.6425,13.6425,79300.0
2011-07-20 15:50:00,20.13,20.13,20.11,20.12,74700.0,13.6493,13.6493,13.6358,13.6425,74700.0
2011-07-20 15:55:00,20.12,20.15,20.11,20.15,265900.0,13.6425,13.6629,13.6358,13.6629,265900.0
2011-07-21 09:30:00,20.28,20.28,20.19,20.23,48700.0,13.751,13.751,13.69,13.7171,48700.0
2011-07-21 09:35:00,20.23,20.23,20.15,20.17,20800.0,13.7171,13.7171,13.6629,13.6764,20800.0
2011-07-21 09:40:00,20.17,20.23,20.15,20.21,37100.0,13.6764,13.7171,13.6629,13.7036,37100.0
2011-07-21 09:45:00,20.21,20.28,20.2,20.26,25600.0,13.7036,13.751,13.6968,13.7375,25600.0
2011-07-21 09:50:00,20.26,20.28,20.25,20.26,20900.0,13.7375,13.751,13.7307,13.7375,20900.0
2011-07-21 09:55:00,20.26,20.27,20.2,20.27,37900.0,13.7375,13.7442,13.6968,13.7442,37900.0
2011-07-21 10:00:00,20.27,20.31,20.25,20.31,39800.0,13.7442,13.7714,13.7307,13.7714,39800.0
2011-07-21 10:05:00,20.31,20.33,20.3,20.32,20500.0,13.7714,13.7849,13.7646,13.7781,20500.0
2011-07-21 10:10:00,20.32,20.34,20.32,20.32,17400.0,13.7781,13.7917,13.7781,13.7781,17400.0
2011-07-21 10:15:00,20.33,20.33,20.29,20.29,30100.0,13.7849,13.7849,13.7578,13.7578,30100.0
2011-07-21 10:20:00,20.29,20.34,20.29,20.33,37600.0,13.7578,13.7917,13.7578,13.7849,37600.0
2011-07-21 10:25:00,20.33,20.4,20.33,20.39,63700.0,13.7849,13.8324,13.7849,13.8256,63700.0
2011-07-21 10:30:00,20.39,20.39,20.36,20.38,24200.0,13.8256,13.8256,13.8053,13.8188,24200.0
2011-07-21 10:35:00,20.37,20.4,20.37,20.39,40700.0,13.812,13.8324,13.812,13.8256,40700.0
2011-07-21 10:40:00,20.39,20.43,20.39,20.4,45000.0,13.8256,13.8527,13.8256,13.8324,45000.0
2011-07-21 10:45:00,20.4,20.41,20.39,20.41,18600.0,13.8324,13.8392,13.8256,13.8392,18600.0
2011-07-21 10:50:00,20.41,20.43,20.38,20.41,48200.0,13.8392,13.8527,13.8188,13.8392,48200.0
2011-07-21 10:55:00,20.41,20.41,20.39,20.39,27800.0,13.8392,13.8392,13.8256,13.8256,27800.0
2011-07-21 11:00:00,20.39,20.4,20.37,20.38,17200.0,13.8256,13.8324,13.812,13.8188,17200.0
2011-07-21 11:05:00,20.37,20.37,20.35,20.35,36200.0,13.812,13.812,13.7985,13.7985,36200.0
2011-07-21 11:10:00,20.35,20.35,20.33,20.34,28100.0,13.7985,13.7985,13.7849,13.7917,28100.0
2011-07-21 11:15:00,20.34,20.37,20.33,20.34,30500.0,13.7917,13.812,13.7849,13.7917,30500.0
2011-07-21 11:20:00,20.34,20.35,20.32,20.34,28300.0,13.7917,13.7985,13.7781,13.7917,28300.0
2011-07-21 11:25:00,20.34,20.35,20.32,20.34,39300.0,13.7917,13.7985,13.7781,13.7917,39300.0
2011-07-21 11:30:00,20.35,20.35,20.32,20.33,22500.0,13.7985,13.7985,13.7781,13.7849,22500.0
2011-07-21 11:35:00,20.33,20.37,20.32,20.35,30000.0,13.7849,13.812,13.7781,13.7985,30000.0
2011-07-21 11:40:00,20.35,20.35,20.32,20.32,14800.0,13.7985,13.7985,13.7781,13.7781,14800.0
2011-07-21 11:45:00,20.32,20.33,20.32,20.32,4100.0,13.7781,13.7849,13.7781,13.7781,4100.0
2011-07-21 11:50:00,20.32,20.34,20.31,20.34,21800.0,13.7781,13.7917,13.7714,13.7917,21800.0
2011-07-21 11:55:00,20.34,20.35,20.33,20.34,16700.0,13.7917,13.7985,13.7849,13.7917,16700.0
2011-07-21 12:00:00,20.34,20.35,20.33,20.34,9900.0,13.7917,13.7985,13.7849,13.7917,9900.0
2011-07-21 12:05:00,20.35,20.35,20.32,20.33,9400.0,13.7985,13.7985,13.7781,13.7849,9400.0
2011-07-21 12:10:00,20.32,20.34,20.31,20.34,15100.0,13.7781,13.7917,13.7714,13.7917,15100.0
2011-07-21 12:15:00,20.34,20.34,20.32,20.32,28500.0,13.7917,13.7917,13.7781,13.7781,28500.0
2011-07-21 12:20:00,20.32,20.34,20.32,20.34,11200.0,13.7781,13.7917,13.7781,13.7917,11200.0
2011-07-21 12:25:00,20.33,20.34,20.32,20.34,11700.0,13.7849,13.7917,13.7781,13.7917,11700.0
2011-07-21 12:30:00,20.35,20.36,20.33,20.33,33100.0,13.7985,13.8053,13.7849,13.7849,33100.0
2011-07-21 12:35:00,20.33,20.36,20.32,20.32,98800.0,13.7849,13.8053,13.7781,13.7781,98800.0
2011-07-21 12:40:00,20.32,20.42,20.32,20.42,151600.0,13.7781,13.846,13.7781,13.846,151600.0
2011-07-21 12:45:00,20.42,20.43,20.38,20.4,72400.0,13.846,13.8527,13.8188,13.8324,72400.0
2011-07-21 12:50:00,20.41,20.41,20.31,20.31,124200.0,13.8392,13.8392,13.7714,13.7714,124200.0
2011-07-21 12:55:00,20.32,20.37,20.31,20.37,61400.0,13.7781,13.812,13.7714,13.812,61400.0
2011-07-21 13:00:00,20.37,20.4,20.34,20.4,41300.0,13.812,13.8324,13.7917,13.8324,41300.0
2011-07-21 13:05:00,20.39,20.39,20.36,20.36,44100.0,13.8256,13.8256,13.8053,13.8053,44100.0
2011-07-21 13:10:00,20.36,20.37,20.35,20.37,10600.0,13.8053,13.812,13.7985,13.812,10600.0
2011-07-21 13:15:00,20.38,20.39,20.37,20.38,11500.0,13.8188,13.8256,13.812,13.8188,11500.0
2011-07-21 13:20:00,20.38,20.41,20.37,20.37,20700.0,13.8188,13.8392,13.812,13.812,20700.0
2011-07-21 13:25:00,20.37,20.41,20.37,20.4,20400.0,13.812,13.8392,13.812,13.8324,20400.0
2011-07-21 13:30:00,20.4,20.41,20.38,20.39,11800.0,13.8324,13.8392,13.8188,13.8256,11800.0
2011-07-21 13:35:00,20.39,20.39,20.35,20.36,21300.0,13.8256,13.8256,13.7985,13.8053,21300.0
2011-07-21 13:40:00,20.36,20.37,20.32,20.32,20200.0,13.8053,13.812,13.7781,13.7781,20200.0
2011-07-21 13:45:00,20.32,20.33,20.32,20.32,7200.0,13.7781,13.7849,13.7781,13.7781,7200.0
2011-07-21 13:50:00,20.32,20.33,20.31,20.32,33700.0,13.7781,13.7849,13.7714,13.7781,33700.0
2011-07-21 13:55:00,20.32,20.32,20.28,20.3,138400.0,13.7781,13.7781,13.751,13.7646,138400.0
2011-07-21 14:00:00,20.3,20.31,20.29,20.29,32100.0,13.7646,13.7714,13.7578,13.7578,32100.0
2011-07-21 14:05:00,20.29,20.3,20.27,20.28,159600.0,13.7578,13.7646,13.7442,13.751,159600.0
2011-07-21 14:10:00,20.27,20.28,20.25,20.25,37400.0,13.7442,13.751,13.7307,13.7307,37400.0
2011-07-21 14:15:00,20.25,20.26,20.24,20.25,24100.0,13.7307,13.7375,13.7239,13.7307,24100.0
2011-07-21 14:20:00,20.24,20.26,20.24,20.25,22800.0,13.7239,13.7375,13.7239,13.7307,22800.0
2011-07-21 14:25:00,20.25,20.26,20.25,20.26,12300.0,13.7307,13.7375,13.7307,13.7375,12300.0
2011-07-21 14:30:00,20.26,20.26,20.22,20.26,71500.0,13.7375,13.7375,13.7103,13.7375,71500.0
2011-07-21 14:35:00,20.26,20.29,20.25,20.28,46500.0,13.7375,13.7578,13.7307,13.751,46500.0
2011-07-21 14:40:00,20.28,20.28,20.26,20.28,41000.0,13.751,13.751,13.7375,13.751,41000.0
2011-07-21 14:45:00,20.27,20.28,20.25,20.26,32800.0,13.7442,13.751,13.7307,13.7375,32800.0
2011-07-21 14:50:00,20.26,20.26,20.25,20.26,9800.0,13.7375,13.7375,13.7307,13.7375,9800.0
2011-07-21 14:55:00,20.25,20.28,20.25,20.28,25900.0,13.7307,13.751,13.7307,13.751,25900.0
2011-07-21 15:00:00,20.27,20.28,20.25,20.26,44200.0,13.7442,13.751,13.7307,13.7375,44200.0
2011-07-21 15:05:00,20.25,20.27,20.22,20.23,58900.0,13.7307,13.7442,13.7103,13.7171,58900.0
2011-07-21 15:10:00,20.22,20.23,20.22,20.23,22500.0,13.7103,13.7171,13.7103,13.7171,22500.0
2011-07-21 15:15:00,20.22,20.29,20.22,20.29,82500.0,13.7103,13.7578,13.7103,13.7578,82500.0
2011-07-21 15:20:00,20.28,20.3,20.27,20.29,82200.0,13.751,13.7646,13.7442,13.7578,82200.0
2011-07-21 15:25:00,20.29,20.3,20.28,20.29,35300.0,13.7578,13.7646,13.751,13.7578,35300.0
2011-07-21 15:30:00,20.29,20.29,20.25,20.26,67800.0,13.7578,13.7578,13.7307,13.7375,67800.0
2011-07-21 15:35:00,20.25,20.27,20.24,20.27,71300.0,13.7307,13.7442,13.7239,13.7442,71300.0
2011-07-21 15:40:00,20.27,20.28,20.26,20.27,43700.0,13.7442,13.751,13.7375,13.7442,43700.0
2011-07-21 15:45:00,20.28,20.32,20.28,20.3,189900.0,13.751,13.7781,13.751,13.7646,189900.0
2011-07-21 15:50:00,20.31,20.32,20.29,20.29,128800.0,13.7714,13.7781,13.7578,13.7578,128800.0
2011-07-21 15:55:00,20.3,20.3,20.29,20.3,210900.0,13.7646,13.7646,13.7578,13.7646,210900.0
2011-07-22 09:30:00,20.31,20.35,20.28,20.29,34500.0,13.7714,13.7985,13.751,13.7578,34500.0
2011-07-22 09:35:00,20.28,20.34,20.27,20.27,16100.0,13.751,13.7917,13.7442,13.7442,16100.0
2011-07-22 09:40:00,20.27,20.28,20.25,20.26,13600.0,13.7442,13.751,13.7307,13.7375,13600.0
2011-07-22 09:45:00,20.26,20.27,20.2,20.23,37500.0,13.7375,13.7442,13.6968,13.7171,37500.0
2011-07-22 09:50:00,20.24,20.25,20.21,20.23,27900.0,13.7239,13.7307,13.7036,13.7171,27900.0
2011-07-22 09:55:00,20.24,20.26,20.22,20.22,26100.0,13.7239,13.7375,13.7103,13.7103,26100.0
2011-07-22 10:00:00,20.23,20.25,20.21,20.25,30400.0,13.7171,13.7307,13.7036,13.7307,30400.0
2011-07-22 10:05:00,20.25,20.28,20.24,20.24,20300.0,13.7307,13.751,13.7239,13.7239,20300.0
2011-07-22 10:10:00,20.24,20.26,20.23,20.24,23300.0,13.7239,13.7375,13.7171,13.7239,23300.0
2011-07-22 10:15:00,20.25,20.27,20.22,20.24,32700.0,13.7307,13.7442,13.7103,13.7239,32700.0
2011-07-22 10:20:00,20.23,20.25,20.18,20.19,30600.0,13.7171,13.7307,13.6832,13.69,30600.0
2011-07-22 10:25:00,20.2,20.23,20.2,20.22,19300.0,13.6968,13.7171,13.6968,13.7103,19300.0
2011-07-22 10:30:00,20.21,20.23,20.2,20.23,148000.0,13.7036,13.7171,13.6968,13.7171,148000.0
2011-07-22 10:35:00,20.23,20.31,20.22,20.31,40500.0,13.7171,13.7714,13.7103,13.7714,40500.0
2011-07-22 10:40:00,20.31,20.33,20.3,20.31,38800.0,13.7714,13.7849,13.7646,13.7714,38800.0
2011-07-22 10:45:00,20.31,20.32,20.31,20.32,13000.0,13.7714,13.7781,13.7714,13.7781,13000.0
2011-07-22 10:50:00,20.32,20.32,20.3,20.31,31700.0,13.7781,13.7781,13.7646,13.7714,31700.0
2011-07-22 10:55:00,20.32,20.35,20.3,20.35,38100.0,13.7781,13.7985,13.7646,13.7985,38100.0
2011-07-22 11:00:00,20.35,20.37,20.35,20.36,31700.0,13.7985,13.812,13.7985,13.8053,31700.0
2011-07-22 11:05:00,20.36,20.37,20.35,20.35,25800.0,13.8053,13.812,13.7985,13.7985,25800.0
2011-07-22 11:10:00,20.36,20.38,20.36,20.37,47300.0,13.8053,13.8188,13.8053,13.812,47300.0
2011-07-22 11:15:00,20.37,20.39,20.37,20.39,36900.0,13.812,13.8256,13.812,13.8256,36900.0
2011-07-22 11:20:00,20.38,20.38,20.37,20.37,11200.0,13.8188,13.8188,13.812,13.812,11200.0
2011-07-22 11:25:00,20.38,20.38,20.36,20.37,13700.0,13.8188,13.8188,13.8053,13.812,13700.0
2011-07-22 11:30:00,20.37,20.38,20.36,20.37,23700.0,13.812,13.8188,13.8053,13.812,23700.0
2011-07-22 11:35:00,20.37,20.38,20.36,20.37,21900.0,13.812,13.8188,13.8053,13.812,21900.0
2011-07-22 11:40:00,20.37,20.38,20.36,20.38,19900.0,13.812,13.8188,13.8053,13.8188,19900.0
2011-07-22 11:45:00,20.38,20.38,20.37,20.38,8200.0,13.8188,13.8188,13.812,13.8188,8200.0
2011-07-22 11:50:00,20.38,20.41,20.38,20.41,32100.0,13.8188,13.8392,13.8188,13.8392,32100.0
2011-07-22 11:55:00,20.41,20.41,20.4,20.41,4900.0,13.8392,13.8392,13.8324,13.8392,4900.0
2011-07-22 12:00:00,20.4,20.41,20.39,20.39,13900.0,13.8324,13.8392,13.8256,13.8256,13900.0
2011-07-22 12:05:00,20.39,20.43,20.39,20.42,33300.0,13.8256,13.8527,13.8256,13.846,33300.0
2011-07-22 12:10:00,20.42,20.44,20.4,20.44,31300.0,13.846,13.8595,13.8324,13.8595,31300.0
2011-07-22 12:15:00,20.44,20.44,20.42,20.43,12100.0,13.8595,13.8595,13.846,13.8527,12100.0
2011-07-22 12:20:00,20.42,20.44,20.41,20.42,36000.0,13.846,13.8595,13.8392,13.846,36000.0
2011-07-22 12:25:00,20.42,20.44,20.42,20.44,23800.0,13.846,13.8595,13.846,13.8595,23800.0
2011-07-22 12:30:00,20.43,20.45,20.43,20.45,37200.0,13.8527,13.8663,13.8527,13.8663,37200.0
2011-07-22 12:35:00,20.44,20.45,20.44,20.45,5400.0,13.8595,13.8663,13.8595,13.8663,5400.0
2011-07-22 12:40:00,20.45,20.45,20.43,20.43,15600.0,13.8663,13.8663,13.8527,13.8527,15600.0
2011-07-22 12:45:00,20.44,20.44,20.43,20.43,6000.0,13.8595,13.8595,13.8527,13.8527,6000.0
2011-07-22 12:50:00,20.43,20.45,20.43,20.44,29100.0,13.8527,13.8663,13.8527,13.8595,29100.0
2011-07-22 12:55:00,20.45,20.46,20.44,20.45,28700.0,13.8663,13.8731,13.8595,13.8663,28700.0
2011-07-22 13:00:00,20.45,20.46,20.43,20.43,32000.0,13.8663,13.8731,13.8527,13.8527,32000.0
2011-07-22 13:05:00,20.43,20.45,20.43,20.44,30500.0,13.8527,13.8663,13.8527,13.8595,30500.0
2011-07-22 13:10:00,20.45,20.45,20.43,20.44,9400.0,13.8663,13.8663,13.8527,13.8595,9400.0
2011-07-22 13:15:00,20.44,20.45,20.44,20.45,36800.0,13.8595,13.8663,13.8595,13.8663,36800.0
2011-07-22 13:20:00,20.45,20.45,20.43,20.43,12800.0,13.8663,13.8663,13.8527,13.8527,12800.0
2011-07-22 13:25:00,20.44,20.44,20.43,20.44,10200.0,13.8595,13.8595,13.8527,13.8595,10200.0
2011-07-22 13:30:00,20.44,20.44,20.43,20.43,18100.0,13.8595,13.8595,13.8527,13.8527,18100.0
2011-07-22 13:35:00,20.43,20.44,20.43,20.43,6700.0,13.8527,13.8595,13.8527,13.8527,6700.0
2011-07-22 13:40:00,20.44,20.44,20.43,20.44,6400.0,13.8595,13.8595,13.8527,13.8595,6400.0
2011-07-22 13:45:00,20.44,20.44,20.42,20.42,26400.0,13.8595,13.8595,13.846,13.846,26400.0
2011-07-22 13:50:00,20.43,20.43,20.41,20.41,14600.0,13.8527,13.8527,13.8392,13.8392,14600.0
2011-07-22 13:55:00,20.41,20.42,20.41,20.42,5000.0,13.8392,13.846,13.8392,13.846,5000.0
2011-07-22 14:00:00,20.41,20.42,20.41,20.42,17100.0,13.8392,13.846,13.8392,13.846,17100.0
2011-07-22 14:05:00,20.42,20.45,20.41,20.45,55900.0,13.846,13.8663,13.8392,13.8663,55900.0
2011-07-22 14:10:00,20.45,20.45,20.43,20.43,16300.0,13.8663,13.8663,13.8527,13.8527,16300.0
2011-07-22 14:15:00,20.43,20.44,20.42,20.42,14000.0,13.8527,13.8595,13.846,13.846,14000.0
2011-07-22 14:20:00,20.42,20.42,20.41,20.41,8600.0,13.846,13.846,13.8392,13.8392,8600.0
2011-07-22 14:25:00,20.41,20.42,20.41,20.42,5900.0,13.8392,13.846,13.8392,13.846,5900.0
2011-07-22 14:30:00,20.42,20.44,20.42,20.42,44500.0,13.846,13.8595,13.846,13.846,44500.0
2011-07-22 14:35:00,20.43,20.43,20.42,20.42,39400.0,13.8527,13.8527,13.846,13.846,39400.0
2011-07-22 14:40:00,20.43,20.43,20.42,20.42,20200.0,13.8527,13.8527,13.846,13.846,20200.0
2011-07-22 14:45:00,20.42,20.43,20.41,20.41,21400.0,13.846,13.8527,13.8392,13.8392,21400.0
2011-07-22 14:50:00,20.41,20.42,20.41,20.42,8100.0,13.8392,13.846,13.8392,13.846,8100.0
2011-07-22 14:55:00,20.42,20.42,20.41,20.42,4600.0,13.846,13.846,13.8392,13.846,4600.0
2011-07-22 15:00:00,20.42,20.44,20.41,20.43,60100.0,13.846,13.8595,13.8392,13.8527,60100.0
2011-07-22 15:05:00,20.44,20.44,20.43,20.44,9400.0,13.8595,13.8595,13.8527,13.8595,9400.0
2011-07-22 15:10:00,20.44,20.44,20.43,20.43,46800.0,13.8595,13.8595,13.8527,13.8527,46800.0
2011-07-22 15:15:00,20.44,20.44,20.43,20.43,37400.0,13.8595,13.8595,13.8527,13.8527,37400.0
2011-07-22 15:20:00,20.43,20.44,20.42,20.44,63000.0,13.8527,13.8595,13.846,13.8595,63000.0
2011-07-22 15:25:00,20.44,20.44,20.43,20.44,30200.0,13.8595,13.8595,13.8527,13.8595,30200.0
2011-07-22 15:30:00,20.44,20.45,20.43,20.43,170100.0,13.8595,13.8663,13.8527,13.8527,170100.0
2011-07-22 15:35:00,20.43,20.44,20.41,20.41,31400.0,13.8527,13.8595,13.8392,13.8392,31400.0
2011-07-22 15:40:00,20.41,20.42,20.4,20.41,38900.0,13.8392,13.846,13.8324,13.8392,38900.0
2011-07-22 15:45:00,20.41,20.47,20.4,20.46,167000.0,13.8392,13.8799,13.8324,13.8731,167000.0
2011-07-22 15:50:00,20.46,20.47,20.46,20.46,47000.0,13.8731,13.8799,13.8731,13.8731,47000.0
2011-07-22 15:55:00,20.46,20.47,20.46,20.47,223600.0,13.8731,13.8799,13.8731,13.8799,223600.0
2011-07-25 09:30:00,20.29,20.3,20.16,20.24,72800.0,13.7578,13.7646,13.6697,13.7239,72800.0
2011-07-25 09:35:00,20.24,20.26,20.2,20.21,21400.0,13.7239,13.7375,13.6968,13.7036,21400.0
2011-07-25 09:40:00,20.21,20.21,20.11,20.17,28600.0,13.7036,13.7036,13.6358,13.6764,28600.0
2011-07-25 09:45:00,20.17,20.19,20.15,20.16,29000.0,13.6764,13.69,13.6629,13.6697,29000.0
2011-07-25 09:50:00,20.17,20.18,20.15,20.16,19900.0,13.6764,13.6832,13.6629,13.6697,19900.0
2011-07-25 09:55:00,20.16,20.16,20.13,20.15,14800.0,13.6697,13.6697,13.6493,13.6629,14800.0
2011-07-25 10:00:00,20.16,20.18,20.14,20.15,35800.0,13.6697,13.6832,13.6561,13.6629,35800.0
2011-07-25 10:05:00,20.15,20.18,20.15,20.17,13800.0,13.6629,13.6832,13.6629,13.6764,13800.0
2011-07-25 10:10:00,20.17,20.19,20.15,20.17,49200.0,13.6764,13.69,13.6629,13.6764,49200.0
2011-07-25 10:15:00,20.16,20.19,20.15,20.18,32300.0,13.6697,13.69,13.6629,13.6832,32300.0
2011-07-25 10:20:00,20.18,20.22,20.18,20.19,30400.0,13.6832,13.7103,13.6832,13.69,30400.0
2011-07-25 10:25:00,20.19,20.19,20.16,20.18,19700.0,13.69,13.69,13.6697,13.6832,19700.0
2011-07-25 10:30:00,20.18,20.2,20.17,20.17,26200.0,13.6832,13.6968,13.6764,13.6764,26200.0
2011-07-25 10:35:00,20.16,20.17,20.15,20.15,22700.0,13.6697,13.6764,13.6629,13.6629,22700.0
2011-07-25 10:40:00,20.15,20.19,20.15,20.18,46600.0,13.6629,13.69,13.6629,13.6832,46600.0
2011-07-25 10:45:00,20.17,20.19,20.15,20.17,40600.0,13.6764,13.69,13.6629,13.6764,40600.0
2011-07-25 10:50:00,20.17,20.17,20.13,20.14,25300.0,13.6764,13.6764,13.6493,13.6561,25300.0
2011-07-25 10:55:00,20.14,20.15,20.12,20.15,33200.0,13.6561,13.6629,13.6425,13.6629,33200.0
2011-07-25 11:00:00,20.15,20.16,20.15,20.16,22000.0,13.6629,13.6697,13.6629,13.6697,22000.0
2011-07-25 11:05:00,20.16,20.18,20.15,20.16,17900.0,13.6697,13.6832,13.6629,13.6697,17900.0
2011-07-25 11:10:00,20.16,20.16,20.13,20.13,13700.0,13.6697,13.6697,13.6493,13.6493,13700.0
2011-07-25 11:15:00,20.13,20.16,20.12,20.15,38100.0,13.6493,13.6697,13.6425,13.6629,38100.0
2011-07-25 11:20:00,20.15,20.17,20.15,20.17,19700.0,13.6629,13.6764,13.6629,13.6764,19700.0
2011-07-25 11:25:00,20.17,20.2,20.16,20.17,41900.0,13.6764,13.6968,13.6697,13.6764,41900.0
2011-07-25 11:30:00,20.17,20.18,20.17,20.17,15400.0,13.6764,13.6832,13.6764,13.6764,15400.0
2011-07-25 11:35:00,20.16,20.17,20.15,20.16,21500.0,13.6697,13.6764,13.6629,13.6697,21500.0
2011-07-25 11:40:00,20.16,20.17,20.15,20.15,9000.0,13.6697,13.6764,13.6629,13.6629,9000.0
2011-07-25 11:45:00,20.15,20.17,20.15,20.16,26100.0,13.6629,13.6764,13.6629,13.6697,26100.0
2011-07-25 11:50:00,20.15,20.18,20.15,20.17,30100.0,13.6629,13.6832,13.6629,13.6764,30100.0
2011-07-25 11:55:00,20.16,20.17,20.16,20.17,10500.0,13.6697,13.6764,13.6697,13.6764,10500.0
2011-07-25 12:00:00,20.17,20.18,20.17,20.17,6800.0,13.6764,13.6832,13.6764,13.6764,6800.0
2011-07-25 12:05:00,20.17,20.18,20.16,20.18,35900.0,13.6764,13.6832,13.6697,13.6832,35900.0
2011-07-25 12:10:00,20.18,20.18,20.17,20.18,25300.0,13.6832,13.6832,13.6764,13.6832,25300.0
2011-07-25 12:15:00,20.18,20.18,20.17,20.17,4000.0,13.6832,13.6832,13.6764,13.6764,4000.0
2011-07-25 12:20:00,20.18,20.18,20.17,20.18,6900.0,13.6832,13.6832,13.6764,13.6832,6900.0
2011-07-25 12:25:00,20.17,20.18,20.17,20.18,10200.0,13.6764,13.6832,13.6764,13.6832,10200.0
2011-07-25 12:30:00,20.18,20.2,20.17,20.2,26100.0,13.6832,13.6968,13.6764,13.6968,26100.0
2011-07-25 12:35:00,20.2,20.21,20.19,20.2,5700.0,13.6968,13.7036,13.69,13.6968,5700.0
2011-07-25 12:40:00,20.21,20.23,20.2,20.22,13200.0,13.7036,13.7171,13.6968,13.7103,13200.0
2011-07-25 12:45:00,20.22,20.23,20.22,20.23,12100.0,13.7103,13.7171,13.7103,13.7171,12100.0
2011-07-25 12:50:00,20.23,20.23,20.22,20.23,21600.0,13.7171,13.7171,13.7103,13.7171,21600.0
2011-07-25 12:55:00,20.23,20.25,20.23,20.24,15400.0,13.7171,13.7307,13.7171,13.7239,15400.0
2011-07-25 13:00:00,20.24,20.27,20.24,20.27,27500.0,13.7239,13.7442,13.7239,13.7442,27500.0
2011-07-25 13:05:00,20.27,20.3,20.26,20.29,25800.0,13.7442,13.7646,13.7375,13.7578,25800.0
2011-07-25 13:10:00,20.29,20.29,20.26,20.27,42600.0,13.7578,13.7578,13.7375,13.7442,42600.0
2011-07-25 13:15:00,20.27,20.28,20.27,20.27,4900.0,13.7442,13.751,13.7442,13.7442,4900.0
2011-07-25 13:20:00,20.28,20.28,20.27,20.28,8300.0,13.751,13.751,13.7442,13.751,8300.0
2011-07-25 13:25:00,20.27,20.28,20.26,20.26,11600.0,13.7442,13.751,13.7375,13.7375,11600.0
2011-07-25 13:30:00,20.26,20.28,20.26,20.28,22100.0,13.7375,13.751,13.7375,13.751,22100.0
2011-07-25 13:35:00,20.27,20.28,20.27,20.27,16400.0,13.7442,13.751,13.7442,13.7442,16400.0
2011-07-25 13:40:00,20.27,20.29,20.27,20.29,64800.0,13.7442,13.7578,13.7442,13.7578,64800.0
2011-07-25 13:45:00,20.29,20.31,20.28,20.31,28200.0,13.7578,13.7714,13.751,13.7714,28200.0
2011-07-25 13:50:00,20.3,20.31,20.3,20.31,9600.0,13.7646,13.7714,13.7646,13.7714,9600.0
2011-07-25 13:55:00,20.31,20.32,20.3,20.31,35700.0,13.7714,13.7781,13.7646,13.7714,35700.0
2011-07-25 14:00:00,20.31,20.32,20.31,20.32,16600.0,13.7714,13.7781,13.7714,13.7781,16600.0
2011-07-25 14:05:00,20.31,20.32,20.31,20.32,17900.0,13.7714,13.7781,13.7714,13.7781,17900.0
2011-07-25 14:10:00,20.32,20.32,20.31,20.32,8000.0,13.7781,13.7781,13.7714,13.7781,8000.0
2011-07-25 14:15:00,20.31,20.32,20.31,20.32,5800.0,13.7714,13.7781,13.7714,13.7781,5800.0
2011-07-25 14:20:00,20.32,20.33,20.31,20.32,53900.0,13.7781,13.7849,13.7714,13.7781,53900.0
2011-07-25 14:25:00,20.33,20.33,20.3,20.3,30300.0,13.7849,13.7849,13.7646,13.7646,30300.0
2011-07-25 14:30:00,20.3,20.31,20.28,20.3,26700.0,13.7646,13.7714,13.751,13.7646,26700.0
2011-07-25 14:35:00,20.3,20.31,20.28,20.28,18600.0,13.7646,13.7714,13.751,13.751,18600.0
2011-07-25 14:40:00,20.28,20.3,20.27,20.28,163100.0,13.751,13.7646,13.7442,13.751,163100.0
2011-07-25 14:45:00,20.29,20.29,20.27,20.27,111900.0,13.7578,13.7578,13.7442,13.7442,111900.0
2011-07-25 14:50:00,20.27,20.28,20.25,20.27,72300.0,13.7442,13.751,13.7307,13.7442,72300.0
2011-07-25 14:55:00,20.27,20.3,20.27,20.29,25300.0,13.7442,13.7646,13.7442,13.7578,25300.0
2011-07-25 15:00:00,20.29,20.29,20.26,20.26,28000.0,13.7578,13.7578,13.7375,13.7375,28000.0
2011-07-25 15:05:00,20.26,20.28,20.26,20.28,49600.0,13.7375,13.751,13.7375,13.751,49600.0
2011-07-25 15:10:00,20.27,20.28,20.27,20.27,18200.0,13.7442,13.751,13.7442,13.7442,18200.0
2011-07-25 15:15:00,20.27,20.29,20.27,20.28,49700.0,13.7442,13.7578,13.7442,13.751,49700.0
2011-07-25 15:20:00,20.28,20.3,20.28,20.29,51500.0,13.751,13.7646,13.751,13.7578,51500.0
2011-07-25 15:25:00,20.29,20.3,20.27,20.28,36400.0,13.7578,13.7646,13.7442,13.751,36400.0
2011-07-25 15:30:00,20.28,20.29,20.27,20.27,43700.0,13.751,13.7578,13.7442,13.7442,43700.0
2011-07-25 15:35:00,20.27,20.3,20.27,20.29,72500.0,13.7442,13.7646,13.7442,13.7578,72500.0
2011-07-25 15:40:00,20.3,20.3,20.27,20.29,88100.0,13.7646,13.7646,13.7442,13.7578,88100.0
2011-07-25 15:45:00,20.28,20.28,20.25,20.25,39000.0,13.751,13.751,13.7307,13.7307,39000.0
2011-07-25 15:50:00,20.25,20.25,20.23,20.24,69100.0,13.7307,13.7307,13.7171,13.7239,69100.0
2011-07-25 15:55:00,20.24,20.25,20.22,20.22,184200.0,13.7239,13.7307,13.7103,13.7103,184200.0
2011-07-26 09:30:00,20.17,20.23,20.15,20.17,41500.0,13.6764,13.7171,13.6629,13.6764,41500.0
2011-07-26 09:35:00,20.17,20.22,20.16,20.19,21700.0,13.6764,13.7103,13.6697,13.69,21700.0
2011-07-26 09:40:00,20.19,20.2,20.16,20.16,21400.0,13.69,13.6968,13.6697,13.6697,21400.0
2011-07-26 09:45:00,20.16,20.16,20.09,20.11,47700.0,13.6697,13.6697,13.6222,13.6358,47700.0
2011-07-26 09:50:00,20.11,20.11,20.09,20.11,26300.0,13.6358,13.6358,13.6222,13.6358,26300.0
2011-07-26 09:55:00,20.11,20.13,20.1,20.12,24500.0,13.6358,13.6493,13.629,13.6425,24500.0
2011-07-26 10:00:00,20.13,20.16,20.11,20.11,32700.0,13.6493,13.6697,13.6358,13.6358,32700.0
2011-07-26 10:05:00,20.12,20.13,20.11,20.11,30600.0,13.6425,13.6493,13.6358,13.6358,30600.0
2011-07-26 10:10:00,20.11,20.12,20.09,20.11,77800.0,13.6358,13.6425,13.6222,13.6358,77800.0
2011-07-26 10:15:00,20.1,20.13,20.1,20.12,32100.0,13.629,13.6493,13.629,13.6425,32100.0
2011-07-26 10:20:00,20.11,20.12,20.09,20.1,33200.0,13.6358,13.6425,13.6222,13.629,33200.0
2011-07-26 10:25:00,20.11,20.13,20.11,20.13,23800.0,13.6358,13.6493,13.6358,13.6493,23800.0
2011-07-26 10:30:00,20.13,20.14,20.11,20.14,27000.0,13.6493,13.6561,13.6358,13.6561,27000.0
2011-07-26 10:35:00,20.14,20.17,20.14,20.16,44300.0,13.6561,13.6764,13.6561,13.6697,44300.0
2011-07-26 10:40:00,20.16,20.21,20.16,20.2,50300.0,13.6697,13.7036,13.6697,13.6968,50300.0
2011-07-26 10:45:00,20.2,20.25,20.2,20.23,65800.0,13.6968,13.7307,13.6968,13.7171,65800.0
2011-07-26 10:50:00,20.23,20.28,20.22,20.25,32600.0,13.7171,13.751,13.7103,13.7307,32600.0
2011-07-26 10:55:00,20.26,20.26,20.21,20.24,25400.0,13.7375,13.7375,13.7036,13.7239,25400.0
2011-07-26 11:00:00,20.23,20.26,20.23,20.25,27100.0,13.7171,13.7375,13.7171,13.7307,27100.0
2011-07-26 11:05:00,20.25,20.28,20.25,20.28,20300.0,13.7307,13.751,13.7307,13.751,20300.0
2011-07-26 11:10:00,20.27,20.28,20.26,20.28,28100.0,13.7442,13.751,13.7375,13.751,28100.0
2011-07-26 11:15:00,20.27,20.29,20.27,20.29,28100.0,13.7442,13.7578,13.7442,13.7578,28100.0
2011-07-26 11:20:00,20.28,20.29,20.26,20.26,14400.0,13.751,13.7578,13.7375,13.7375,14400.0
2011-07-26 11:25:00,20.27,20.27,20.25,20.26,12300.0,13.7442,13.7442,13.7307,13.7375,12300.0
2011-07-26 11:30:00,20.27,20.28,20.25,20.28,28300.0,13.7442,13.751,13.7307,13.751,28300.0
2011-07-26 11:35:00,20.28,20.28,20.27,20.27,18900.0,13.751,13.751,13.7442,13.7442,18900.0
2011-07-26 11:40:00,20.27,20.28,20.26,20.27,15600.0,13.7442,13.751,13.7375,13.7442,15600.0
2011-07-26 11:45:00,20.27,20.29,20.26,20.27,21400.0,13.7442,13.7578,13.7375,13.7442,21400.0
2011-07-26 11:50:00,20.27,20.28,20.26,20.26,9600.0,13.7442,13.751,13.7375,13.7375,9600.0
2011-07-26 11:55:00,20.27,20.28,20.26,20.28,8200.0,13.7442,13.751,13.7375,13.751,8200.0
2011-07-26 12:00:00,20.27,20.28,20.25,20.26,14300.0,13.7442,13.751,13.7307,13.7375,14300.0
2011-07-26 12:05:00,20.26,20.27,20.26,20.27,7200.0,13.7375,13.7442,13.7375,13.7442,7200.0
2011-07-26 12:10:00,20.27,20.31,20.26,20.3,32000.0,13.7442,13.7714,13.7375,13.7646,32000.0
2011-07-26 12:15:00,20.31,20.33,20.3,20.31,40600.0,13.7714,13.7849,13.7646,13.7714,40600.0
2011-07-26 12:20:00,20.3,20.31,20.29,20.3,8900.0,13.7646,13.7714,13.7578,13.7646,8900.0
2011-07-26 12:25:00,20.3,20.31,20.3,20.31,8300.0,13.7646,13.7714,13.7646,13.7714,8300.0
2011-07-26 12:30:00,20.3,20.3,20.27,20.27,10000.0,13.7646,13.7646,13.7442,13.7442,10000.0
2011-07-26 12:35:00,20.28,20.28,20.27,20.27,9400.0,13.751,13.751,13.7442,13.7442,9400.0
2011-07-26 12:40:00,20.27,20.29,20.27,20.27,8500.0,13.7442,13.7578,13.7442,13.7442,8500.0
2011-07-26 12:45:00,20.27,20.27,20.25,20.25,8000.0,13.7442,13.7442,13.7307,13.7307,8000.0
2011-07-26 12:50:00,20.25,20.26,20.25,20.25,5700.0,13.7307,13.7375,13.7307,13.7307,5700.0
2011-07-26 12:55:00,20.25,20.26,20.24,20.26,8600.0,13.7307,13.7375,13.7239,13.7375,8600.0
2011-07-26 13:00:00,20.25,20.27,20.24,20.26,29400.0,13.7307,13.7442,13.7239,13.7375,29400.0
2011-07-26 13:05:00,20.26,20.27,20.25,20.27,19700.0,13.7375,13.7442,13.7307,13.7442,19700.0
2011-07-26 13:10:00,20.26,20.27,20.24,20.26,20600.0,13.7375,13.7442,13.7239,13.7375,20600.0
2011-07-26 13:15:00,20.25,20.26,20.24,20.24,19200.0,13.7307,13.7375,13.7239,13.7239,19200.0
2011-07-26 13:20:00,20.24,20.26,20.24,20.24,24600.0,13.7239,13.7375,13.7239,13.7239,24600.0
2011-07-26 13:25:00,20.24,20.24,20.23,20.23,11700.0,13.7239,13.7239,13.7171,13.7171,11700.0
2011-07-26 13:30:00,20.23,20.25,20.22,20.23,113400.0,13.7171,13.7307,13.7103,13.7171,113400.0
2011-07-26 13:35:00,20.23,20.23,20.22,20.22,9800.0,13.7171,13.7171,13.7103,13.7103,9800.0
2011-07-26 13:40:00,20.22,20.24,20.21,20.21,21200.0,13.7103,13.7239,13.7036,13.7036,21200.0
2011-07-26 13:45:00,20.21,20.21,20.19,20.21,22900.0,13.7036,13.7036,13.69,13.7036,22900.0
2011-07-26 13:50:00,20.21,20.21,20.19,20.19,40300.0,13.7036,13.7036,13.69,13.69,40300.0
2011-07-26 13:55:00,20.2,20.2,20.18,20.19,25200.0,13.6968,13.6968,13.6832,13.69,25200.0
2011-07-26 14:00:00,20.2,20.21,20.19,20.21,48100.0,13.6968,13.7036,13.69,13.7036,48100.0
2011-07-26 14:05:00,20.21,20.23,20.2,20.23,28900.0,13.7036,13.7171,13.6968,13.7171,28900.0
2011-07-26 14:10:00,20.22,20.25,20.22,20.24,20200.0,13.7103,13.7307,13.7103,13.7239,20200.0
2011-07-26 14:15:00,20.24,20.26,20.24,20.25,28400.0,13.7239,13.7375,13.7239,13.7307,28400.0
2011-07-26 14:20:00,20.25,20.26,20.24,20.26,14600.0,13.7307,13.7375,13.7239,13.7375,14600.0
2011-07-26 14:25:00,20.26,20.27,20.25,20.27,20400.0,13.7375,13.7442,13.7307,13.7442,20400.0
2011-07-26 14:30:00,20.27,20.27,20.26,20.27,23100.0,13.7442,13.7442,13.7375,13.7442,23100.0
2011-07-26 14:35:00,20.27,20.28,20.26,20.27,20900.0,13.7442,13.751,13.7375,13.7442,20900.0
2011-07-26 14:40:00,20.27,20.28,20.25,20.28,32800.0,13.7442,13.751,13.7307,13.751,32800.0
2011-07-26 14:45:00,20.28,20.29,20.27,20.29,27300.0,13.751,13.7578,13.7442,13.7578,27300.0
2011-07-26 14:50:00,20.29,20.31,20.28,20.31,38200.0,13.7578,13.7714,13.751,13.7714,38200.0
2011-07-26 14:55:00,20.31,20.31,20.27,20.27,62100.0,13.7714,13.7714,13.7442,13.7442,62100.0
2011-07-26 15:00:00,20.28,20.29,20.26,20.26,15600.0,13.751,13.7578,13.7375,13.7375,15600.0
2011-07-26 15:05:00,20.27,20.27,20.25,20.25,10200.0,13.7442,13.7442,13.7307,13.7307,10200.0
2011-07-26 15:10:00,20.25,20.27,20.25,20.27,32600.0,13.7307,13.7442,13.7307,13.7442,32600.0
2011-07-26 15:15:00,20.27,20.27,20.25,20.26,48300.0,13.7442,13.7442,13.7307,13.7375,48300.0
2011-07-26 15:20:00,20.26,20.28,20.25,20.26,31100.0,13.7375,13.751,13.7307,13.7375,31100.0
2011-07-26 15:25:00,20.26,20.27,20.25,20.27,21200.0,13.7375,13.7442,13.7307,13.7442,21200.0
2011-07-26 15:30:00,20.27,20.28,20.25,20.25,47600.0,13.7442,13.751,13.7307,13.7307,47600.0
2011-07-26 15:35:00,20.25,20.29,20.25,20.29,85300.0,13.7307,13.7578,13.7307,13.7578,85300.0
2011-07-26 15:40:00,20.29,20.3,20.28,20.28,92400.0,13.7578,13.7646,13.751,13.751,92400.0
2011-07-26 15:45:00,20.28,20.28,20.23,20.23,113800.0,13.751,13.751,13.7171,13.7171,113800.0
2011-07-26 15:50:00,20.23,20.25,20.22,20.22,93300.0,13.7171,13.7307,13.7103,13.7103,93300.0
2011-07-26 15:55:00,20.23,20.24,20.22,20.24,127400.0,13.7171,13.7239,13.7103,13.7239,127400.0
2011-07-27 09:30:00,20.16,20.2,20.11,20.11,21400.0,13.6697,13.6968,13.6358,13.6358,21400.0
2011-07-27 09:35:00,20.11,20.17,20.11,20.14,12800.0,13.6358,13.6764,13.6358,13.6561,12800.0
2011-07-27 09:40:00,20.14,20.15,20.1,20.12,17300.0,13.6561,13.6629,13.629,13.6425,17300.0
2011-07-27 09:45:00,20.12,20.15,20.12,20.14,30500.0,13.6425,13.6629,13.6425,13.6561,30500.0
2011-07-27 09:50:00,20.13,20.17,20.13,20.17,34800.0,13.6493,13.6764,13.6493,13.6764,34800.0
2011-07-27 09:55:00,20.16,20.19,20.15,20.18,31000.0,13.6697,13.69,13.6629,13.6832,31000.0
2011-07-27 10:00:00,20.18,20.18,20.15,20.15,41500.0,13.6832,13.6832,13.6629,13.6629,41500.0
2011-07-27 10:05:00,20.15,20.15,20.07,20.08,67000.0,13.6629,13.6629,13.6086,13.6154,67000.0
2011-07-27 10:10:00,20.07,20.11,20.07,20.11,44300.0,13.6086,13.6358,13.6086,13.6358,44300.0
2011-07-27 10:15:00,20.11,20.13,20.11,20.12,27800.0,13.6358,13.6493,13.6358,13.6425,27800.0
2011-07-27 10:20:00,20.11,20.12,20.07,20.07,39200.0,13.6358,13.6425,13.6086,13.6086,39200.0
2011-07-27 10:25:00,20.07,20.07,20.03,20.03,60400.0,13.6086,13.6086,13.5815,13.5815,60400.0
2011-07-27 10:30:00,20.03,20.1,20.03,20.1,83800.0,13.5815,13.629,13.5815,13.629,83800.0
2011-07-27 10:35:00,20.1,20.11,20.09,20.09,35400.0,13.629,13.6358,13.6222,13.6222,35400.0
2011-07-27 10:40:00,20.09,20.11,20.06,20.07,52200.0,13.6222,13.6358,13.6019,13.6086,52200.0
2011-07-27 10:45:00,20.07,20.08,20.03,20.07,71100.0,13.6086,13.6154,13.5815,13.6086,71100.0
2011-07-27 10:50:00,20.07,20.11,20.05,20.11,47200.0,13.6086,13.6358,13.5951,13.6358,47200.0
2011-07-27 10:55:00,20.1,20.1,20.05,20.06,32300.0,13.629,13.629,13.5951,13.6019,32300.0
2011-07-27 11:00:00,20.06,20.07,20.04,20.06,124600.0,13.6019,13.6086,13.5883,13.6019,124600.0
2011-07-27 11:05:00,20.06,20.06,20.03,20.04,95300.0,13.6019,13.6019,13.5815,13.5883,95300.0
2011-07-27 11:10:00,20.04,20.04,20.02,20.02,22500.0,13.5883,13.5883,13.5747,13.5747,22500.0
2011-07-27 11:15:00,20.03,20.04,20.02,20.03,26300.0,13.5815,13.5883,13.5747,13.5815,26300.0
2011-07-27 11:20:00,20.03,20.04,20.01,20.02,26300.0,13.5815,13.5883,13.5679,13.5747,26300.0
2011-07-27 11:25:00,20.02,20.05,20.01,20.05,34400.0,13.5747,13.5951,13.5679,13.5951,34400.0
2011-07-27 11:30:00,20.05,20.1,20.05,20.07,43000.0,13.5951,13.629,13.5951,13.6086,43000.0
2011-07-27 11:35:00,20.06,20.06,20.03,20.04,35200.0,13.6019,13.6019,13.5815,13.5883,35200.0
2011-07-27 11:40:00,20.04,20.06,20.04,20.06,51900.0,13.5883,13.6019,13.5883,13.6019,51900.0
2011-07-27 11:45:00,20.06,20.07,20.05,20.07,76300.0,13.6019,13.6086,13.5951,13.6086,76300.0
2011-07-27 11:50:00,20.07,20.07,20.02,20.03,55200.0,13.6086,13.6086,13.5747,13.5815,55200.0
2011-07-27 11:55:00,20.04,20.04,20.0,20.01,19200.0,13.5883,13.5883,13.5612,13.5679,19200.0
2011-07-27 12:00:00,20.01,20.01,20.0,20.01,34700.0,13.5679,13.5679,13.5612,13.5679,34700.0
2011-07-27 12:05:00,20.01,20.01,20.0,20.0,4100.0,13.5679,13.5679,13.5612,13.5612,4100.0
2011-07-27 12:10:00,20.0,20.02,20.0,20.01,31900.0,13.5612,13.5747,13.5612,13.5679,31900.0
2011-07-27 12:15:00,20.01,20.02,20.0,20.0,8200.0,13.5679,13.5747,13.5612,13.5612,8200.0
2011-07-27 12:20:00,20.0,20.01,19.97,19.98,82500.0,13.5612,13.5679,13.5408,13.5476,82500.0
2011-07-27 12:25:00,19.98,20.01,19.98,20.01,24500.0,13.5476,13.5679,13.5476,13.5679,24500.0
2011-07-27 12:30:00,20.01,20.02,20.0,20.0,15600.0,13.5679,13.5747,13.5612,13.5612,15600.0
2011-07-27 12:35:00,20.01,20.01,20.0,20.01,17800.0,13.5679,13.5679,13.5612,13.5679,17800.0
2011-07-27 12:40:00,20.01,20.02,20.01,20.01,24900.0,13.5679,13.5747,13.5679,13.5679,24900.0
2011-07-27 12:45:00,20.01,20.01,20.01,20.01,5800.0,13.5679,13.5679,13.5679,13.5679,5800.0
2011-07-27 12:50:00,20.0,20.01,20.0,20.01,36700.0,13.5612,13.5679,13.5612,13.5679,36700.0
2011-07-27 12:55:00,20.02,20.02,20.0,20.0,24800.0,13.5747,13.5747,13.5612,13.5612,24800.0
2011-07-27 13:00:00,20.0,20.01,20.0,20.01,32000.0,13.5612,13.5679,13.5612,13.5679,32000.0
2011-07-27 13:05:00,20.0,20.02,20.0,20.01,32400.0,13.5612,13.5747,13.5612,13.5679,32400.0
2011-07-27 13:10:00,20.01,20.02,20.0,20.0,28200.0,13.5679,13.5747,13.5612,13.5612,28200.0
2011-07-27 13:15:00,20.0,20.0,19.98,19.99,48000.0,13.5612,13.5612,13.5476,13.5544,48000.0
2011-07-27 13:20:00,19.99,20.0,19.97,19.98,23500.0,13.5544,13.5612,13.5408,13.5476,23500.0
2011-07-27 13:25:00,19.98,19.99,19.97,19.99,24900.0,13.5476,13.5544,13.5408,13.5544,24900.0
2011-07-27 13:30:00,19.98,19.99,19.98,19.99,33400.0,13.5476,13.5544,13.5476,13.5544,33400.0
2011-07-27 13:35:00,19.99,20.0,19.98,20.0,29100.0,13.5544,13.5612,13.5476,13.5612,29100.0
2011-07-27 13:40:00,20.0,20.03,19.99,20.02,35600.0,13.5612,13.5815,13.5544,13.5747,35600.0
2011-07-27 13:45:00,20.02,20.03,20.01,20.02,18300.0,13.5747,13.5815,13.5679,13.5747,18300.0
2011-07-27 13:50:00,20.02,20.04,20.01,20.03,48500.0,13.5747,13.5883,13.5679,13.5815,48500.0
2011-07-27 13:55:00,20.03,20.03,20.01,20.01,23100.0,13.5815,13.5815,13.5679,13.5679,23100.0
2011-07-27 14:00:00,20.01,20.02,20.0,20.02,62100.0,13.5679,13.5747,13.5612,13.5747,62100.0
2011-07-27 14:05:00,20.02,20.02,20.0,20.0,37800.0,13.5747,13.5747,13.5612,13.5612,37800.0
2011-07-27 14:10:00,20.0,20.01,20.0,20.0,13700.0,13.5612,13.5679,13.5612,13.5612,13700.0
2011-07-27 14:15:00,20.0,20.01,20.0,20.0,34500.0,13.5612,13.5679,13.5612,13.5612,34500.0
2011-07-27 14:20:00,20.0,20.01,20.0,20.0,17500.0,13.5612,13.5679,13.5612,13.5612,17500.0
2011-07-27 14:25:00,20.0,20.0,19.96,19.96,61800.0,13.5612,13.5612,13.534,13.534,61800.0
2011-07-27 14:30:00,19.97,19.97,19.94,19.94,27200.0,13.5408,13.5408,13.5205,13.5205,27200.0
2011-07-27 14:35:00,19.94,19.95,19.9,19.95,101500.0,13.5205,13.5273,13.4934,13.5273,101500.0
2011-07-27 14:40:00,19.95,19.96,19.93,19.94,76500.0,13.5273,13.534,13.5137,13.5205,76500.0
2011-07-27 14:45:00,19.94,19.95,19.93,19.94,30600.0,13.5205,13.5273,13.5137,13.5205,30600.0
2011-07-27 14:50:00,19.95,19.95,19.93,19.94,32500.0,13.5273,13.5273,13.5137,13.5205,32500.0
2011-07-27 14:55:00,19.94,19.95,19.93,19.94,54100.0,13.5205,13.5273,13.5137,13.5205,54100.0
2011-07-27 15:00:00,19.95,19.96,19.92,19.92,40500.0,13.5273,13.534,13.5069,13.5069,40500.0
2011-07-27 15:05:00,19.92,19.93,19.89,19.89,41000.0,13.5069,13.5137,13.4866,13.4866,41000.0
2011-07-27 15:10:00,19.9,19.91,19.9,19.9,35900.0,13.4934,13.5001,13.4934,13.4934,35900.0
2011-07-27 15:15:00,19.89,19.9,19.87,19.89,78400.0,13.4866,13.4934,13.473,13.4866,78400.0
2011-07-27 15:20:00,19.89,19.89,19.87,19.89,86200.0,13.4866,13.4866,13.473,13.4866,86200.0
2011-07-27 15:25:00,19.89,19.91,19.89,19.91,46800.0,13.4866,13.5001,13.4866,13.5001,46800.0
2011-07-27 15:30:00,19.91,19.93,19.9,19.93,56200.0,13.5001,13.5137,13.4934,13.5137,56200.0
2011-07-27 15:35:00,19.93,19.93,19.89,19.91,78600.0,13.5137,13.5137,13.4866,13.5001,78600.0
2011-07-27 15:40:00,19.9,19.91,19.88,19.89,98200.0,13.4934,13.5001,13.4798,13.4866,98200.0
2011-07-27 15:45:00,19.88,19.89,19.85,19.85,153900.0,13.4798,13.4866,13.4595,13.4595,153900.0
2011-07-27 15:50:00,19.85,19.86,19.82,19.85,185200.0,13.4595,13.4662,13.4391,13.4595,185200.0
2011-07-27 15:55:00,19.84,19.87,19.84,19.85,297700.0,13.4527,13.473,13.4527,13.4595,297700.0
2011-07-28 09:30:00,19.89,19.99,19.89,19.98,25400.0,13.4866,13.5544,13.4866,13.5476,25400.0
2011-07-28 09:35:00,19.97,19.97,19.88,19.9,22000.0,13.5408,13.5408,13.4798,13.4934,22000.0
2011-07-28 09:40:00,19.89,19.89,19.86,19.87,11200.0,13.4866,13.4866,13.4662,13.473,11200.0
2011-07-28 09:45:00,19.86,19.93,19.86,19.91,32600.0,13.4662,13.5137,13.4662,13.5001,32600.0
2011-07-28 09:50:00,19.9,19.91,19.89,19.89,15800.0,13.4934,13.5001,13.4866,13.4866,15800.0
2011-07-28 09:55:00,19.89,19.9,19.88,19.88,21000.0,13.4866,13.4934,13.4798,13.4798,21000.0
2011-07-28 10:00:00,19.88,19.89,19.83,19.85,69400.0,13.4798,13.4866,13.4459,13.4595,69400.0
2011-07-28 10:05:00,19.85,19.87,19.83,19.85,27000.0,13.4595,13.473,13.4459,13.4595,27000.0
2011-07-28 10:10:00,19.86,19.86,19.84,19.85,25500.0,13.4662,13.4662,13.4527,13.4595,25500.0
2011-07-28 10:15:00,19.84,19.86,19.84,19.85,13500.0,13.4527,13.4662,13.4527,13.4595,13500.0
2011-07-28 10:20:00,19.85,19.85,19.8,19.81,23200.0,13.4595,13.4595,13.4256,13.4323,23200.0
2011-07-28 10:25:00,19.8,19.8,19.78,19.79,19800.0,13.4256,13.4256,13.412,13.4188,19800.0
2011-07-28 10:30:00,19.78,19.81,19.78,19.81,56400.0,13.412,13.4323,13.412,13.4323,56400.0
2011-07-28 10:35:00,19.82,19.82,19.8,19.81,28800.0,13.4391,13.4391,13.4256,13.4323,28800.0
2011-07-28 10:40:00,19.81,19.84,19.81,19.83,38700.0,13.4323,13.4527,13.4323,13.4459,38700.0
2011-07-28 10:45:00,19.82,19.83,19.79,19.82,41100.0,13.4391,13.4459,13.4188,13.4391,41100.0
2011-07-28 10:50:00,19.81,19.82,19.81,19.81,15800.0,13.4323,13.4391,13.4323,13.4323,15800.0
2011-07-28 10:55:00,19.81,19.83,19.79,19.81,99100.0,13.4323,13.4459,13.4188,13.4323,99100.0
2011-07-28 11:00:00,19.81,19.81,19.77,19.8,69400.0,13.4323,13.4323,13.4052,13.4256,69400.0
2011-07-28 11:05:00,19.8,19.8,19.78,19.79,64100.0,13.4256,13.4256,13.412,13.4188,64100.0
2011-07-28 11:10:00,19.79,19.8,19.77,19.78,51400.0,13.4188,13.4256,13.4052,13.412,51400.0
2011-07-28 11:15:00,19.78,19.78,19.75,19.75,38200.0,13.412,13.412,13.3917,13.3917,38200.0
2011-07-28 11:20:00,19.75,19.78,19.75,19.78,59600.0,13.3917,13.412,13.3917,13.412,59600.0
2011-07-28 11:25:00,19.77,19.8,19.77,19.77,39100.0,13.4052,13.4256,13.4052,13.4052,39100.0
2011-07-28 11:30:00,19.78,19.78,19.76,19.76,17900.0,13.412,13.412,13.3984,13.3984,17900.0
2011-07-28 11:35:00,19.76,19.77,19.75,19.75,40700.0,13.3984,13.4052,13.3917,13.3917,40700.0
2011-07-28 11:40:00,19.75,19.76,19.75,19.75,12700.0,13.3917,13.3984,13.3917,13.3917,12700.0
2011-07-28 11:45:00,19.76,19.77,19.75,19.77,18500.0,13.3984,13.4052,13.3917,13.4052,18500.0
2011-07-28 11:50:00,19.76,19.77,19.74,19.77,46600.0,13.3984,13.4052,13.3849,13.4052,46600.0
2011-07-28 11:55:00,19.77,19.8,19.77,19.8,16800.0,13.4052,13.4256,13.4052,13.4256,16800.0
2011-07-28 12:00:00,19.8,19.82,19.8,19.82,39500.0,13.4256,13.4391,13.4256,13.4391,39500.0
2011-07-28 12:05:00,19.82,19.83,19.81,19.82,13100.0,13.4391,13.4459,13.4323,13.4391,13100.0
2011-07-28 12:10:00,19.83,19.83,19.82,19.82,35900.0,13.4459,13.4459,13.4391,13.4391,35900.0
2011-07-28 12:15:00,19.82,19.83,19.82,19.82,21100.0,13.4391,13.4459,13.4391,13.4391,21100.0
2011-07-28 12:20:00,19.82,19.83,19.81,19.82,14600.0,13.4391,13.4459,13.4323,13.4391,14600.0
2011-07-28 12:25:00,19.82,19.83,19.82,19.82,11200.0,13.4391,13.4459,13.4391,13.4391,11200.0
2011-07-28 12:30:00,19.82,19.84,19.82,19.84,11200.0,13.4391,13.4527,13.4391,13.4527,11200.0
2011-07-28 12:35:00,19.84,19.84,19.82,19.83,35500.0,13.4527,13.4527,13.4391,13.4459,35500.0
2011-07-28 12:40:00,19.83,19.83,19.82,19.83,25500.0,13.4459,13.4459,13.4391,13.4459,25500.0
2011-07-28 12:45:00,19.84,19.85,19.83,19.84,37000.0,13.4527,13.4595,13.4459,13.4527,37000.0
2011-07-28 12:50:00,19.84,19.86,19.84,19.85,25500.0,13.4527,13.4662,13.4527,13.4595,25500.0
2011-07-28 12:55:00,19.86,19.87,19.85,19.87,22200.0,13.4662,13.473,13.4595,13.473,22200.0
2011-07-28 13:00:00,19.87,19.87,19.85,19.85,36100.0,13.473,13.473,13.4595,13.4595,36100.0
2011-07-28 13:05:00,19.86,19.86,19.84,19.84,9000.0,13.4662,13.4662,13.4527,13.4527,9000.0
2011-07-28 13:10:00,19.84,19.85,19.82,19.85,87800.0,13.4527,13.4595,13.4391,13.4595,87800.0
2011-07-28 13:15:00,19.85,19.85,19.82,19.82,24100.0,13.4595,13.4595,13.4391,13.4391,24100.0
2011-07-28 13:20:00,19.82,19.83,19.81,19.82,68800.0,13.4391,13.4459,13.4323,13.4391,68800.0
2011-07-28 13:25:00,19.82,19.85,19.81,19.84,29500.0,13.4391,13.4595,13.4323,13.4527,29500.0
2011-07-28 13:30:00,19.84,19.84,19.82,19.83,52600.0,13.4527,13.4527,13.4391,13.4459,52600.0
2011-07-28 13:35:00,19.83,19.84,19.82,19.82,45400.0,13.4459,13.4527,13.4391,13.4391,45400.0
2011-07-28 13:40:00,19.83,19.85,19.82,19.82,46200.0,13.4459,13.4595,13.4391,13.4391,46200.0
2011-07-28 13:45:00,19.83,19.84,19.81,19.82,56600.0,13.4459,13.4527,13.4323,13.4391,56600.0
2011-07-28 13:50:00,19.82,19.83,19.81,19.83,43300.0,13.4391,13.4459,13.4323,13.4459,43300.0
2011-07-28 13:55:00,19.82,19.83,19.82,19.83,25600.0,13.4391,13.4459,13.4391,13.4459,25600.0
2011-07-28 14:00:00,19.84,19.84,19.82,19.82,31400.0,13.4527,13.4527,13.4391,13.4391,31400.0
2011-07-28 14:05:00,19.82,19.82,19.81,19.81,55900.0,13.4391,13.4391,13.4323,13.4323,55900.0
2011-07-28 14:10:00,19.81,19.81,19.79,19.8,44300.0,13.4323,13.4323,13.4188,13.4256,44300.0
2011-07-28 14:15:00,19.81,19.82,19.81,19.81,19700.0,13.4323,13.4391,13.4323,13.4323,19700.0
2011-07-28 14:20:00,19.81,19.82,19.8,19.82,20500.0,13.4323,13.4391,13.4256,13.4391,20500.0
2011-07-28 14:25:00,19.81,19.81,19.79,19.81,47500.0,13.4323,13.4323,13.4188,13.4323,47500.0
2011-07-28 14:30:00,19.81,19.81,19.79,19.8,52900.0,13.4323,13.4323,13.4188,13.4256,52900.0
2011-07-28 14:35:00,19.8,19.8,19.77,19.77,26100.0,13.4256,13.4256,13.4052,13.4052,26100.0
2011-07-28 14:40:00,19.77,19.79,19.77,19.79,25600.0,13.4052,13.4188,13.4052,13.4188,25600.0
2011-07-28 14:45:00,19.79,19.79,19.77,19.78,40300.0,13.4188,13.4188,13.4052,13.412,40300.0
2011-07-28 14:50:00,19.77,19.81,19.77,19.8,63100.0,13.4052,13.4323,13.4052,13.4256,63100.0
2011-07-28 14:55:00,19.8,19.81,19.78,19.78,27500.0,13.4256,13.4323,13.412,13.412,27500.0
2011-07-28 15:00:00,19.78,19.79,19.74,19.75,48900.0,13.412,13.4188,13.3849,13.3917,48900.0
2011-07-28 15:05:00,19.75,19.76,19.74,19.75,82000.0,13.3917,13.3984,13.3849,13.3917,82000.0
2011-07-28 15:10:00,19.75,19.75,19.74,19.75,25500.0,13.3917,13.3917,13.3849,13.3917,25500.0
2011-07-28 15:15:00,19.75,19.75,19.73,19.73,36800.0,13.3917,13.3917,13.3781,13.3781,36800.0
2011-07-28 15:20:00,19.74,19.74,19.72,19.74,45300.0,13.3849,13.3849,13.3713,13.3849,45300.0
2011-07-28 15:25:00,19.74,19.74,19.71,19.72,51400.0,13.3849,13.3849,13.3645,13.3713,51400.0
2011-07-28 15:30:00,19.72,19.73,19.71,19.71,54600.0,13.3713,13.3781,13.3645,13.3645,54600.0
2011-07-28 15:35:00,19.71,19.73,19.69,19.73,114600.0,13.3645,13.3781,13.351,13.3781,114600.0
2011-07-28 15:40:00,19.72,19.73,19.69,19.69,142000.0,13.3713,13.3781,13.351,13.351,142000.0
2011-07-28 15:45:00,19.69,19.7,19.64,19.64,128100.0,13.351,13.3577,13.3171,13.3171,128100.0
2011-07-28 15:50:00,19.65,19.68,19.64,19.68,76400.0,13.3238,13.3442,13.3171,13.3442,76400.0
2011-07-28 15:55:00,19.68,19.69,19.67,19.67,185600.0,13.3442,13.351,13.3374,13.3374,185600.0
2011-07-29 09:30:00,19.63,19.64,19.45,19.57,94300.0,13.3103,13.3171,13.1882,13.2696,94300.0
2011-07-29 09:35:00,19.56,19.61,19.54,19.61,56100.0,13.2628,13.2967,13.2493,13.2967,56100.0
2011-07-29 09:40:00,19.6,19.64,19.57,19.57,37400.0,13.2899,13.3171,13.2696,13.2696,37400.0
2011-07-29 09:45:00,19.57,19.6,19.52,19.59,36000.0,13.2696,13.2899,13.2357,13.2832,36000.0
2011-07-29 09:50:00,19.6,19.7,19.59,19.69,63000.0,13.2899,13.3577,13.2832,13.351,63000.0
2011-07-29 09:55:00,19.69,19.73,19.66,19.66,77500.0,13.351,13.3781,13.3306,13.3306,77500.0
2011-07-29 10:00:00,19.66,19.68,19.64,19.67,88800.0,13.3306,13.3442,13.3171,13.3374,88800.0
2011-07-29 10:05:00,19.67,19.72,19.67,19.71,42500.0,13.3374,13.3713,13.3374,13.3645,42500.0
2011-07-29 10:10:00,19.72,19.72,19.7,19.71,70700.0,13.3713,13.3713,13.3577,13.3645,70700.0
2011-07-29 10:15:00,19.7,19.71,19.65,19.65,96100.0,13.3577,13.3645,13.3238,13.3238,96100.0
2011-07-29 10:20:00,19.66,19.71,19.65,19.68,61400.0,13.3306,13.3645,13.3238,13.3442,61400.0
2011-07-29 10:25:00,19.68,19.69,19.65,19.69,87900.0,13.3442,13.351,13.3238,13.351,87900.0
2011-07-29 10:30:00,19.69,19.7,19.66,19.67,47100.0,13.351,13.3577,13.3306,13.3374,47100.0
2011-07-29 10:35:00,19.67,19.68,19.64,19.67,105400.0,13.3374,13.3442,13.3171,13.3374,105400.0
2011-07-29 10:40:00,19.67,19.68,19.64,19.65,67900.0,13.3374,13.3442,13.3171,13.3238,67900.0
2011-07-29 10:45:00,19.66,19.68,19.62,19.68,64000.0,13.3306,13.3442,13.3035,13.3442,64000.0
2011-07-29 10:50:00,19.69,19.74,19.67,19.74,71700.0,13.351,13.3849,13.3374,13.3849,71700.0
2011-07-29 10:55:00,19.74,19.79,19.72,19.75,67900.0,13.3849,13.4188,13.3713,13.3917,67900.0
2011-07-29 11:00:00,19.75,19.78,19.75,19.75,25100.0,13.3917,13.412,13.3917,13.3917,25100.0
2011-07-29 11:05:00,19.76,19.84,19.75,19.82,45700.0,13.3984,13.4527,13.3917,13.4391,45700.0
2011-07-29 11:10:00,19.82,19.84,19.8,19.8,22400.0,13.4391,13.4527,13.4256,13.4256,22400.0
2011-07-29 11:15:00,19.81,19.86,19.8,19.86,18200.0,13.4323,13.4662,13.4256,13.4662,18200.0
2011-07-29 11:20:00,19.86,19.86,19.83,19.85,25700.0,13.4662,13.4662,13.4459,13.4595,25700.0
2011-07-29 11:25:00,19.86,19.86,19.76,19.76,51000.0,13.4662,13.4662,13.3984,13.3984,51000.0
2011-07-29 11:30:00,19.75,19.78,19.75,19.77,32600.0,13.3917,13.412,13.3917,13.4052,32600.0
2011-07-29 11:35:00,19.77,19.78,19.76,19.76,19200.0,13.4052,13.412,13.3984,13.3984,19200.0
2011-07-29 11:40:00,19.76,19.8,19.76,19.78,34400.0,13.3984,13.4256,13.3984,13.412,34400.0
2011-07-29 11:45:00,19.78,19.8,19.73,19.75,25100.0,13.412,13.4256,13.3781,13.3917,25100.0
2011-07-29 11:50:00,19.75,19.78,19.75,19.78,21700.0,13.3917,13.412,13.3917,13.412,21700.0
2011-07-29 11:55:00,19.78,19.8,19.77,19.79,19500.0,13.412,13.4256,13.4052,13.4188,19500.0
2011-07-29 12:00:00,19.8,19.82,19.75,19.76,51300.0,13.4256,13.4391,13.3917,13.3984,51300.0
2011-07-29 12:05:00,19.76,19.78,19.74,19.78,28100.0,13.3984,13.412,13.3849,13.412,28100.0
2011-07-29 12:10:00,19.77,19.79,19.76,19.76,78600.0,13.4052,13.4188,13.3984,13.3984,78600.0
2011-07-29 12:15:00,19.76,19.79,19.76,19.77,27400.0,13.3984,13.4188,13.3984,13.4052,27400.0
2011-07-29 12:20:00,19.77,19.77,19.76,19.77,10700.0,13.4052,13.4052,13.3984,13.4052,10700.0
2011-07-29 12:25:00,19.77,19.78,19.76,19.77,15400.0,13.4052,13.412,13.3984,13.4052,15400.0
2011-07-29 12:30:00,19.77,19.78,19.73,19.75,27000.0,13.4052,13.412,13.3781,13.3917,27000.0
2011-07-29 12:35:00,19.75,19.78,19.74,19.76,39300.0,13.3917,13.412,13.3849,13.3984,39300.0
2011-07-29 12:40:00,19.76,19.78,19.76,19.78,6000.0,13.3984,13.412,13.3984,13.412,6000.0
2011-07-29 12:45:00,19.77,19.78,19.74,19.74,22900.0,13.4052,13.412,13.3849,13.3849,22900.0
2011-07-29 12:50:00,19.74,19.75,19.71,19.71,29600.0,13.3849,13.3917,13.3645,13.3645,29600.0
2011-07-29 12:55:00,19.71,19.74,19.71,19.72,24800.0,13.3645,13.3849,13.3645,13.3713,24800.0
2011-07-29 13:00:00,19.72,19.74,19.69,19.69,34000.0,13.3713,13.3849,13.351,13.351,34000.0
2011-07-29 13:05:00,19.7,19.71,19.68,19.7,38800.0,13.3577,13.3645,13.3442,13.3577,38800.0
2011-07-29 13:10:00,19.7,19.7,19.68,19.69,19800.0,13.3577,13.3577,13.3442,13.351,19800.0
2011-07-29 13:15:00,19.68,19.69,19.67,19.68,19600.0,13.3442,13.351,13.3374,13.3442,19600.0
2011-07-29 13:20:00,19.68,19.73,19.68,19.73,87800.0,13.3442,13.3781,13.3442,13.3781,87800.0
2011-07-29 13:25:00,19.73,19.73,19.7,19.71,35600.0,13.3781,13.3781,13.3577,13.3645,35600.0
2011-07-29 13:30:00,19.71,19.73,19.69,19.73,54600.0,13.3645,13.3781,13.351,13.3781,54600.0
2011-07-29 13:35:00,19.72,19.73,19.69,19.7,33900.0,13.3713,13.3781,13.351,13.3577,33900.0
2011-07-29 13:40:00,19.71,19.72,19.7,19.71,23300.0,13.3645,13.3713,13.3577,13.3645,23300.0
2011-07-29 13:45:00,19.71,19.73,19.7,19.71,30700.0,13.3645,13.3781,13.3577,13.3645,30700.0
2011-07-29 13:50:00,19.71,19.73,19.71,19.71,22900.0,13.3645,13.3781,13.3645,13.3645,22900.0
2011-07-29 13:55:00,19.71,19.72,19.7,19.72,15700.0,13.3645,13.3713,13.3577,13.3713,15700.0
2011-07-29 14:00:00,19.72,19.73,19.7,19.73,34500.0,13.3713,13.3781,13.3577,13.3781,34500.0
2011-07-29 14:05:00,19.74,19.77,19.73,19.76,33700.0,13.3849,13.4052,13.3781,13.3984,33700.0
2011-07-29 14:10:00,19.75,19.75,19.73,19.73,22300.0,13.3917,13.3917,13.3781,13.3781,22300.0
2011-07-29 14:15:00,19.73,19.73,19.72,19.73,26100.0,13.3781,13.3781,13.3713,13.3781,26100.0
2011-07-29 14:20:00,19.72,19.73,19.71,19.73,37300.0,13.3713,13.3781,13.3645,13.3781,37300.0
2011-07-29 14:25:00,19.73,19.73,19.72,19.73,10900.0,13.3781,13.3781,13.3713,13.3781,10900.0
2011-07-29 14:30:00,19.73,19.75,19.72,19.75,30200.0,13.3781,13.3917,13.3713,13.3917,30200.0
2011-07-29 14:35:00,19.74,19.76,19.73,19.76,37700.0,13.3849,13.3984,13.3781,13.3984,37700.0
2011-07-29 14:40:00,19.76,19.76,19.74,19.75,24800.0,13.3984,13.3984,13.3849,13.3917,24800.0
2011-07-29 14:45:00,19.75,19.75,19.74,19.75,13300.0,13.3917,13.3917,13.3849,13.3917,13300.0
2011-07-29 14:50:00,19.75,19.75,19.73,19.73,17400.0,13.3917,13.3917,13.3781,13.3781,17400.0
2011-07-29 14:55:00,19.74,19.74,19.72,19.72,69300.0,13.3849,13.3849,13.3713,13.3713,69300.0
2011-07-29 15:00:00,19.72,19.73,19.7,19.72,56700.0,13.3713,13.3781,13.3577,13.3713,56700.0
2011-07-29 15:05:00,19.72,19.72,19.71,19.71,9000.0,13.3713,13.3713,13.3645,13.3645,9000.0
2011-07-29 15:10:00,19.71,19.72,19.69,19.69,63500.0,13.3645,13.3713,13.351,13.351,63500.0
2011-07-29 15:15:00,19.7,19.71,19.68,19.69,59100.0,13.3577,13.3645,13.3442,13.351,59100.0
2011-07-29 15:20:00,19.69,19.7,19.68,19.69,14600.0,13.351,13.3577,13.3442,13.351,14600.0
2011-07-29 15:25:00,19.69,19.69,19.67,19.69,77700.0,13.351,13.351,13.3374,13.351,77700.0
2011-07-29 15:30:00,19.68,19.69,19.67,19.67,98200.0,13.3442,13.351,13.3374,13.3374,98200.0
2011-07-29 15:35:00,19.68,19.69,19.66,19.69,67200.0,13.3442,13.351,13.3306,13.351,67200.0
2011-07-29 15:40:00,19.68,19.71,19.68,19.7,144500.0,13.3442,13.3645,13.3442,13.3577,144500.0
2011-07-29 15:45:00,19.69,19.7,19.62,19.63,176700.0,13.351,13.3577,13.3035,13.3103,176700.0
2011-07-29 15:50:00,19.63,19.66,19.62,19.65,59700.0,13.3103,13.3306,13.3035,13.3238,59700.0
2011-07-29 15:55:00,19.65,19.69,19.64,19.66,478500.0,13.3238,13.351,13.3171,13.3306,478500.0
2011-08-01 09:30:00,19.78,19.83,19.65,19.67,159300.0,13.412,13.4459,13.3238,13.3374,159300.0
2011-08-01 09:35:00,19.67,19.71,19.64,19.68,84900.0,13.3374,13.3645,13.3171,13.3442,84900.0
2011-08-01 09:40:00,19.68,19.68,19.62,19.63,64500.0,13.3442,13.3442,13.3035,13.3103,64500.0
2011-08-01 09:45:00,19.63,19.69,19.59,19.62,112900.0,13.3103,13.351,13.2832,13.3035,112900.0
2011-08-01 09:50:00,19.62,19.66,19.56,19.63,106800.0,13.3035,13.3306,13.2628,13.3103,106800.0
2011-08-01 09:55:00,19.63,19.64,19.59,19.6,49000.0,13.3103,13.3171,13.2832,13.2899,49000.0
2011-08-01 10:00:00,19.6,19.6,19.34,19.36,229500.0,13.2899,13.2899,13.1136,13.1272,229500.0
2011-08-01 10:05:00,19.36,19.45,19.33,19.44,100400.0,13.1272,13.1882,13.1069,13.1815,100400.0
2011-08-01 10:10:00,19.43,19.44,19.36,19.4,107800.0,13.1747,13.1815,13.1272,13.1543,107800.0
2011-08-01 10:15:00,19.4,19.44,19.38,19.42,82300.0,13.1543,13.1815,13.1408,13.1679,82300.0
2011-08-01 10:20:00,19.43,19.52,19.43,19.51,184900.0,13.1747,13.2357,13.1747,13.2289,184900.0
2011-08-01 10:25:00,19.52,19.52,19.46,19.46,109100.0,13.2357,13.2357,13.195,13.195,109100.0
2011-08-01 10:30:00,19.47,19.49,19.44,19.46,64200.0,13.2018,13.2154,13.1815,13.195,64200.0
2011-08-01 10:35:00,19.45,19.48,19.44,19.46,32500.0,13.1882,13.2086,13.1815,13.195,32500.0
2011-08-01 10:40:00,19.46,19.47,19.45,19.46,44000.0,13.195,13.2018,13.1882,13.195,44000.0
2011-08-01 10:45:00,19.47,19.5,19.46,19.48,56600.0,13.2018,13.2221,13.195,13.2086,56600.0
2011-08-01 10:50:00,19.48,19.49,19.45,19.47,59500.0,13.2086,13.2154,13.1882,13.2018,59500.0
2011-08-01 10:55:00,19.47,19.47,19.45,19.46,7300.0,13.2018,13.2018,13.1882,13.195,7300.0
2011-08-01 11:00:00,19.46,19.46,19.39,19.41,122900.0,13.195,13.195,13.1476,13.1611,122900.0
2011-08-01 11:05:00,19.41,19.42,19.38,19.41,74100.0,13.1611,13.1679,13.1408,13.1611,74100.0
2011-08-01 11:10:00,19.41,19.43,19.39,19.4,42400.0,13.1611,13.1747,13.1476,13.1543,42400.0
2011-08-01 11:15:00,19.4,19.45,19.4,19.43,67400.0,13.1543,13.1882,13.1543,13.1747,67400.0
2011-08-01 11:20:00,19.43,19.47,19.42,19.46,47700.0,13.1747,13.2018,13.1679,13.195,47700.0
2011-08-01 11:25:00,19.46,19.49,19.44,19.47,43300.0,13.195,13.2154,13.1815,13.2018,43300.0
2011-08-01 11:30:00,19.46,19.47,19.41,19.44,68400.0,13.195,13.2018,13.1611,13.1815,68400.0
2011-08-01 11:35:00,19.43,19.44,19.37,19.41,137700.0,13.1747,13.1815,13.134,13.1611,137700.0
2011-08-01 11:40:00,19.41,19.47,19.4,19.45,72900.0,13.1611,13.2018,13.1543,13.1882,72900.0
2011-08-01 11:45:00,19.45,19.47,19.43,19.45,63500.0,13.1882,13.2018,13.1747,13.1882,63500.0
2011-08-01 11:50:00,19.45,19.48,19.44,19.48,54000.0,13.1882,13.2086,13.1815,13.2086,54000.0
2011-08-01 11:55:00,19.48,19.48,19.45,19.47,44000.0,13.2086,13.2086,13.1882,13.2018,44000.0
2011-08-01 12:00:00,19.48,19.51,19.44,19.5,62400.0,13.2086,13.2289,13.1815,13.2221,62400.0
2011-08-01 12:05:00,19.49,19.5,19.46,19.5,51700.0,13.2154,13.2221,13.195,13.2221,51700.0
2011-08-01 12:10:00,19.49,19.5,19.47,19.48,36000.0,13.2154,13.2221,13.2018,13.2086,36000.0
2011-08-01 12:15:00,19.48,19.5,19.45,19.46,39100.0,13.2086,13.2221,13.1882,13.195,39100.0
2011-08-01 12:20:00,19.46,19.47,19.42,19.43,39400.0,13.195,13.2018,13.1679,13.1747,39400.0
2011-08-01 12:25:00,19.43,19.45,19.42,19.45,14500.0,13.1747,13.1882,13.1679,13.1882,14500.0
2011-08-01 12:30:00,19.45,19.45,19.44,19.45,12800.0,13.1882,13.1882,13.1815,13.1882,12800.0
2011-08-01 12:35:00,19.44,19.47,19.44,19.46,27500.0,13.1815,13.2018,13.1815,13.195,27500.0
2011-08-01 12:40:00,19.46,19.46,19.41,19.42,50200.0,13.195,13.195,13.1611,13.1679,50200.0
2011-08-01 12:45:00,19.42,19.45,19.41,19.44,32700.0,13.1679,13.1882,13.1611,13.1815,32700.0
2011-08-01 12:50:00,19.44,19.47,19.43,19.46,30700.0,13.1815,13.2018,13.1747,13.195,30700.0
2011-08-01 12:55:00,19.46,19.47,19.45,19.45,21900.0,13.195,13.2018,13.1882,13.1882,21900.0
2011-08-01 13:00:00,19.46,19.46,19.43,19.44,55000.0,13.195,13.195,13.1747,13.1815,55000.0
2011-08-01 13:05:00,19.43,19.43,19.4,19.41,52100.0,13.1747,13.1747,13.1543,13.1611,52100.0
2011-08-01 13:10:00,19.41,19.41,19.38,19.38,24200.0,13.1611,13.1611,13.1408,13.1408,24200.0
2011-08-01 13:15:00,19.38,19.42,19.38,19.41,29500.0,13.1408,13.1679,13.1408,13.1611,29500.0
2011-08-01 13:20:00,19.42,19.42,19.4,19.41,18600.0,13.1679,13.1679,13.1543,13.1611,18600.0
2011-08-01 13:25:00,19.41,19.42,19.4,19.41,20500.0,13.1611,13.1679,13.1543,13.1611,20500.0
2011-08-01 13:30:00,19.41,19.42,19.4,19.41,34900.0,13.1611,13.1679,13.1543,13.1611,34900.0
2011-08-01 13:35:00,19.4,19.41,19.4,19.41,4300.0,13.1543,13.1611,13.1543,13.1611,4300.0
2011-08-01 13:40:00,19.41,19.41,19.39,19.4,28400.0,13.1611,13.1611,13.1476,13.1543,28400.0
2011-08-01 13:45:00,19.4,19.4,19.39,19.4,7400.0,13.1543,13.1543,13.1476,13.1543,7400.0
2011-08-01 13:50:00,19.39,19.4,19.39,19.39,14600.0,13.1476,13.1543,13.1476,13.1476,14600.0
2011-08-01 13:55:00,19.4,19.4,19.39,19.4,21500.0,13.1543,13.1543,13.1476,13.1543,21500.0
2011-08-01 14:00:00,19.4,19.4,19.39,19.39,31000.0,13.1543,13.1543,13.1476,13.1476,31000.0
2011-08-01 14:05:00,19.39,19.39,19.38,19.38,60400.0,13.1476,13.1476,13.1408,13.1408,60400.0
2011-08-01 14:10:00,19.39,19.39,19.36,19.36,80800.0,13.1476,13.1476,13.1272,13.1272,80800.0
2011-08-01 14:15:00,19.37,19.39,19.35,19.39,67900.0,13.134,13.1476,13.1204,13.1476,67900.0
2011-08-01 14:20:00,19.39,19.39,19.37,19.37,38900.0,13.1476,13.1476,13.134,13.134,38900.0
2011-08-01 14:25:00,19.37,19.39,19.36,19.37,95500.0,13.134,13.1476,13.1272,13.134,95500.0
2011-08-01 14:30:00,19.37,19.41,19.36,19.39,84500.0,13.134,13.1611,13.1272,13.1476,84500.0
2011-08-01 14:35:00,19.39,19.41,19.39,19.41,38200.0,13.1476,13.1611,13.1476,13.1611,38200.0
2011-08-01 14:40:00,19.41,19.42,19.39,19.41,55700.0,13.1611,13.1679,13.1476,13.1611,55700.0
2011-08-01 14:45:00,19.42,19.42,19.41,19.42,26500.0,13.1679,13.1679,13.1611,13.1679,26500.0
2011-08-01 14:50:00,19.42,19.42,19.4,19.42,74100.0,13.1679,13.1679,13.1543,13.1679,74100.0
2011-08-01 14:55:00,19.42,19.46,19.41,19.46,35900.0,13.1679,13.195,13.1611,13.195,35900.0
2011-08-01 15:00:00,19.45,19.46,19.45,19.46,33300.0,13.1882,13.195,13.1882,13.195,33300.0
2011-08-01 15:05:00,19.45,19.46,19.41,19.41,115700.0,13.1882,13.195,13.1611,13.1611,115700.0
2011-08-01 15:10:00,19.41,19.42,19.4,19.41,51600.0,13.1611,13.1679,13.1543,13.1611,51600.0
2011-08-01 15:15:00,19.41,19.42,19.39,19.39,81700.0,13.1611,13.1679,13.1476,13.1476,81700.0
2011-08-01 15:20:00,19.39,19.4,19.39,19.39,41900.0,13.1476,13.1543,13.1476,13.1476,41900.0
2011-08-01 15:25:00,19.39,19.43,19.39,19.43,111800.0,13.1476,13.1747,13.1476,13.1747,111800.0
2011-08-01 15:30:00,19.43,19.45,19.42,19.43,163900.0,13.1747,13.1882,13.1679,13.1747,163900.0
2011-08-01 15:35:00,19.43,19.46,19.4,19.46,180500.0,13.1747,13.195,13.1543,13.195,180500.0
2011-08-01 15:40:00,19.45,19.47,19.42,19.42,206600.0,13.1882,13.2018,13.1679,13.1679,206600.0
2011-08-01 15:45:00,19.42,19.43,19.39,19.41,138600.0,13.1679,13.1747,13.1476,13.1611,138600.0
2011-08-01 15:50:00,19.41,19.43,19.37,19.38,157300.0,13.1611,13.1747,13.134,13.1408,157300.0
2011-08-01 15:55:00,19.38,19.42,19.38,19.42,199100.0,13.1408,13.1679,13.1408,13.1679,199100.0
2011-08-02 09:30:00,19.32,19.4,19.28,19.36,99000.0,13.1001,13.1543,13.073,13.1272,99000.0
2011-08-02 09:35:00,19.35,19.42,19.35,19.41,40700.0,13.1204,13.1679,13.1204,13.1611,40700.0
2011-08-02 09:40:00,19.42,19.44,19.4,19.42,46200.0,13.1679,13.1815,13.1543,13.1679,46200.0
2011-08-02 09:45:00,19.42,19.45,19.39,19.4,76100.0,13.1679,13.1882,13.1476,13.1543,76100.0
2011-08-02 09:50:00,19.4,19.42,19.37,19.37,92600.0,13.1543,13.1679,13.134,13.134,92600.0
2011-08-02 09:55:00,19.37,19.38,19.34,19.38,52600.0,13.134,13.1408,13.1136,13.1408,52600.0
2011-08-02 10:00:00,19.38,19.42,19.38,19.4,75600.0,13.1408,13.1679,13.1408,13.1543,75600.0
2011-08-02 10:05:00,19.4,19.41,19.37,19.38,63500.0,13.1543,13.1611,13.134,13.1408,63500.0
2011-08-02 10:10:00,19.38,19.44,19.38,19.4,50800.0,13.1408,13.1815,13.1408,13.1543,50800.0
2011-08-02 10:15:00,19.41,19.42,19.37,19.37,76000.0,13.1611,13.1679,13.134,13.134,76000.0
2011-08-02 10:20:00,19.37,19.4,19.36,19.4,81700.0,13.134,13.1543,13.1272,13.1543,81700.0
2011-08-02 10:25:00,19.41,19.41,19.38,19.39,65600.0,13.1611,13.1611,13.1408,13.1476,65600.0
2011-08-02 10:30:00,19.39,19.4,19.38,19.39,19800.0,13.1476,13.1543,13.1408,13.1476,19800.0
2011-08-02 10:35:00,19.39,19.41,19.37,19.37,172400.0,13.1476,13.1611,13.134,13.134,172400.0
2011-08-02 10:40:00,19.37,19.4,19.36,19.38,88300.0,13.134,13.1543,13.1272,13.1408,88300.0
2011-08-02 10:45:00,19.39,19.39,19.38,19.38,14100.0,13.1476,13.1476,13.1408,13.1408,14100.0
2011-08-02 10:50:00,19.38,19.39,19.32,19.32,89200.0,13.1408,13.1476,13.1001,13.1001,89200.0
2011-08-02 10:55:00,19.34,19.34,19.3,19.31,87700.0,13.1136,13.1136,13.0865,13.0933,87700.0
2011-08-02 11:00:00,19.31,19.32,19.26,19.29,120600.0,13.0933,13.1001,13.0594,13.0797,120600.0
2011-08-02 11:05:00,19.29,19.31,19.28,19.28,96900.0,13.0797,13.0933,13.073,13.073,96900.0
2011-08-02 11:10:00,19.27,19.27,19.23,19.24,155500.0,13.0662,13.0662,13.0391,13.0458,155500.0
2011-08-02 11:15:00,19.25,19.25,19.21,19.21,96700.0,13.0526,13.0526,13.0255,13.0255,96700.0
2011-08-02 11:20:00,19.22,19.23,19.15,19.15,212300.0,13.0323,13.0391,12.9848,12.9848,212300.0
2011-08-02 11:25:00,19.15,19.17,19.15,19.17,76700.0,12.9848,12.9984,12.9848,12.9984,76700.0
2011-08-02 11:30:00,19.17,19.2,19.15,19.15,113700.0,12.9984,13.0187,12.9848,12.9848,113700.0
2011-08-02 11:35:00,19.15,19.16,19.13,19.14,148000.0,12.9848,12.9916,12.9713,12.978,148000.0
2011-08-02 11:40:00,19.13,19.14,19.12,19.12,100100.0,12.9713,12.978,12.9645,12.9645,100100.0
2011-08-02 11:45:00,19.13,19.16,19.12,19.16,73600.0,12.9713,12.9916,12.9645,12.9916,73600.0
2011-08-02 11:50:00,19.15,19.18,19.15,19.17,46500.0,12.9848,13.0052,12.9848,12.9984,46500.0
2011-08-02 11:55:00,19.17,19.19,19.16,19.19,84100.0,12.9984,13.0119,12.9916,13.0119,84100.0
2011-08-02 12:00:00,19.19,19.2,19.18,19.2,34500.0,13.0119,13.0187,13.0052,13.0187,34500.0
2011-08-02 12:05:00,19.2,19.21,19.18,19.18,82900.0,13.0187,13.0255,13.0052,13.0052,82900.0
2011-08-02 12:10:00,19.18,19.19,19.17,19.18,24200.0,13.0052,13.0119,12.9984,13.0052,24200.0
2011-08-02 12:15:00,19.18,19.22,19.17,19.21,66800.0,13.0052,13.0323,12.9984,13.0255,66800.0
2011-08-02 12:20:00,19.21,19.25,19.21,19.23,86400.0,13.0255,13.0526,13.0255,13.0391,86400.0
2011-08-02 12:25:00,19.24,19.24,19.23,19.23,6800.0,13.0458,13.0458,13.0391,13.0391,6800.0
2011-08-02 12:30:00,19.24,19.24,19.19,19.21,101700.0,13.0458,13.0458,13.0119,13.0255,101700.0
2011-08-02 12:35:00,19.21,19.21,19.17,19.18,44300.0,13.0255,13.0255,12.9984,13.0052,44300.0
2011-08-02 12:40:00,19.19,19.2,19.18,19.18,23800.0,13.0119,13.0187,13.0052,13.0052,23800.0
2011-08-02 12:45:00,19.19,19.19,19.14,19.15,90900.0,13.0119,13.0119,12.978,12.9848,90900.0
2011-08-02 12:50:00,19.15,19.16,19.13,19.14,80300.0,12.9848,12.9916,12.9713,12.978,80300.0
2011-08-02 12:55:00,19.14,19.16,19.14,19.16,57200.0,12.978,12.9916,12.978,12.9916,57200.0
2011-08-02 13:00:00,19.15,19.2,19.15,19.19,33400.0,12.9848,13.0187,12.9848,13.0119,33400.0
2011-08-02 13:05:00,19.2,19.25,19.19,19.24,69900.0,13.0187,13.0526,13.0119,13.0458,69900.0
2011-08-02 13:10:00,19.25,19.26,19.24,19.24,46100.0,13.0526,13.0594,13.0458,13.0458,46100.0
2011-08-02 13:15:00,19.25,19.28,19.25,19.28,47800.0,13.0526,13.073,13.0526,13.073,47800.0
2011-08-02 13:20:00,19.28,19.28,19.24,19.24,21300.0,13.073,13.073,13.0458,13.0458,21300.0
2011-08-02 13:25:00,19.25,19.26,19.21,19.21,42500.0,13.0526,13.0594,13.0255,13.0255,42500.0
2011-08-02 13:30:00,19.21,19.22,19.2,19.2,21000.0,13.0255,13.0323,13.0187,13.0187,21000.0
2011-08-02 13:35:00,19.2,19.2,19.13,19.14,53100.0,13.0187,13.0187,12.9713,12.978,53100.0
2011-08-02 13:40:00,19.14,19.15,19.14,19.14,20100.0,12.978,12.9848,12.978,12.978,20100.0
2011-08-02 13:45:00,19.15,19.15,19.12,19.14,80100.0,12.9848,12.9848,12.9645,12.978,80100.0
2011-08-02 13:50:00,19.14,19.14,19.11,19.11,76900.0,12.978,12.978,12.9577,12.9577,76900.0
2011-08-02 13:55:00,19.11,19.12,19.08,19.1,79400.0,12.9577,12.9645,12.9374,12.9509,79400.0
2011-08-02 14:00:00,19.11,19.15,19.1,19.15,67800.0,12.9577,12.9848,12.9509,12.9848,67800.0
2011-08-02 14:05:00,19.15,19.17,19.14,19.14,74500.0,12.9848,12.9984,12.978,12.978,74500.0
2011-08-02 14:10:00,19.14,19.17,19.14,19.16,30000.0,12.978,12.9984,12.978,12.9916,30000.0
2011-08-02 14:15:00,19.16,19.17,19.16,19.17,13700.0,12.9916,12.9984,12.9916,12.9984,13700.0
2011-08-02 14:20:00,19.17,19.19,19.16,19.17,65700.0,12.9984,13.0119,12.9916,12.9984,65700.0
2011-08-02 14:25:00,19.17,19.18,19.14,19.14,21100.0,12.9984,13.0052,12.978,12.978,21100.0
2011-08-02 14:30:00,19.14,19.15,19.14,19.14,45800.0,12.978,12.9848,12.978,12.978,45800.0
2011-08-02 14:35:00,19.14,19.15,19.13,19.13,38900.0,12.978,12.9848,12.9713,12.9713,38900.0
2011-08-02 14:40:00,19.14,19.14,19.12,19.12,25600.0,12.978,12.978,12.9645,12.9645,25600.0
2011-08-02 14:45:00,19.13,19.14,19.12,19.14,64800.0,12.9713,12.978,12.9645,12.978,64800.0
2011-08-02 14:50:00,19.14,19.15,19.13,19.15,37800.0,12.978,12.9848,12.9713,12.9848,37800.0
2011-08-02 14:55:00,19.15,19.17,19.15,19.17,30500.0,12.9848,12.9984,12.9848,12.9984,30500.0
2011-08-02 15:00:00,19.17,19.19,19.16,19.19,64900.0,12.9984,13.0119,12.9916,13.0119,64900.0
2011-08-02 15:05:00,19.19,19.2,19.17,19.17,38100.0,13.0119,13.0187,12.9984,12.9984,38100.0
2011-08-02 15:10:00,19.17,19.18,19.14,19.14,59800.0,12.9984,13.0052,12.978,12.978,59800.0
2011-08-02 15:15:00,19.14,19.16,19.13,19.16,88100.0,12.978,12.9916,12.9713,12.9916,88100.0
2011-08-02 15:20:00,19.16,19.16,19.13,19.14,86100.0,12.9916,12.9916,12.9713,12.978,86100.0
2011-08-02 15:25:00,19.13,19.15,19.12,19.13,159600.0,12.9713,12.9848,12.9645,12.9713,159600.0
2011-08-02 15:30:00,19.13,19.15,19.11,19.14,121700.0,12.9713,12.9848,12.9577,12.978,121700.0
2011-08-02 15:35:00,19.13,19.14,19.12,19.13,77800.0,12.9713,12.978,12.9645,12.9713,77800.0
2011-08-02 15:40:00,19.13,19.14,19.06,19.09,154100.0,12.9713,12.978,12.9238,12.9441,154100.0
2011-08-02 15:45:00,19.09,19.1,19.06,19.06,210600.0,12.9441,12.9509,12.9238,12.9238,210600.0
2011-08-02 15:50:00,19.06,19.07,19.01,19.02,194900.0,12.9238,12.9306,12.8899,12.8967,194900.0
2011-08-02 15:55:00,19.03,19.03,19.0,19.0,337000.0,12.9035,12.9035,12.8831,12.8831,337000.0
2011-08-03 09:30:00,19.02,19.04,18.99,18.99,41700.0,12.8967,12.9102,12.8763,12.8763,41700.0
2011-08-03 09:35:00,18.99,18.99,18.95,18.98,27300.0,12.8763,12.8763,12.8492,12.8695,27300.0
2011-08-03 09:40:00,18.97,18.99,18.97,18.99,45800.0,12.8628,12.8763,12.8628,12.8763,45800.0
2011-08-03 09:45:00,18.99,19.0,18.97,19.0,45500.0,12.8763,12.8831,12.8628,12.8831,45500.0
2011-08-03 09:50:00,19.01,19.04,19.0,19.03,21500.0,12.8899,12.9102,12.8831,12.9035,21500.0
2011-08-03 09:55:00,19.04,19.09,19.04,19.08,58500.0,12.9102,12.9441,12.9102,12.9374,58500.0
2011-08-03 10:00:00,19.07,19.12,19.04,19.09,95500.0,12.9306,12.9645,12.9102,12.9441,95500.0
2011-08-03 10:05:00,19.08,19.09,19.04,19.07,37900.0,12.9374,12.9441,12.9102,12.9306,37900.0
2011-08-03 10:10:00,19.07,19.07,19.0,19.03,47100.0,12.9306,12.9306,12.8831,12.9035,47100.0
2011-08-03 10:15:00,19.02,19.04,19.0,19.0,40400.0,12.8967,12.9102,12.8831,12.8831,40400.0
2011-08-03 10:20:00,19.0,19.01,19.0,19.0,53400.0,12.8831,12.8899,12.8831,12.8831,53400.0
2011-08-03 10:25:00,19.01,19.07,19.0,19.03,70800.0,12.8899,12.9306,12.8831,12.9035,70800.0
2011-08-03 10:30:00,19.03,19.03,18.99,19.0,78200.0,12.9035,12.9035,12.8763,12.8831,78200.0
2011-08-03 10:35:00,19.0,19.02,18.93,18.98,119400.0,12.8831,12.8967,12.8356,12.8695,119400.0
2011-08-03 10:40:00,18.98,19.02,18.95,19.0,148600.0,12.8695,12.8967,12.8492,12.8831,148600.0
2011-08-03 10:45:00,19.01,19.01,18.97,19.0,51900.0,12.8899,12.8899,12.8628,12.8831,51900.0
2011-08-03 10:50:00,19.0,19.05,18.99,19.05,48400.0,12.8831,12.917,12.8763,12.917,48400.0
2011-08-03 10:55:00,19.05,19.07,19.02,19.06,61600.0,12.917,12.9306,12.8967,12.9238,61600.0
2011-08-03 11:00:00,19.06,19.09,19.03,19.04,40000.0,12.9238,12.9441,12.9035,12.9102,40000.0
2011-08-03 11:05:00,19.03,19.04,19.01,19.03,29300.0,12.9035,12.9102,12.8899,12.9035,29300.0
2011-08-03 11:10:00,19.02,19.09,19.02,19.09,41800.0,12.8967,12.9441,12.8967,12.9441,41800.0
2011-08-03 11:15:00,19.09,19.13,19.07,19.11,65700.0,12.9441,12.9713,12.9306,12.9577,65700.0
2011-08-03 11:20:00,19.11,19.11,19.07,19.09,44300.0,12.9577,12.9577,12.9306,12.9441,44300.0
2011-08-03 11:25:00,19.08,19.11,19.06,19.07,77400.0,12.9374,12.9577,12.9238,12.9306,77400.0
2011-08-03 11:30:00,19.07,19.1,19.05,19.06,49600.0,12.9306,12.9509,12.917,12.9238,49600.0
2011-08-03 11:35:00,19.06,19.1,19.05,19.08,47400.0,12.9238,12.9509,12.917,12.9374,47400.0
2011-08-03 11:40:00,19.08,19.08,19.0,19.04,57100.0,12.9374,12.9374,12.8831,12.9102,57100.0
2011-08-03 11:45:00,19.03,19.06,19.02,19.04,51400.0,12.9035,12.9238,12.8967,12.9102,51400.0
2011-08-03 11:50:00,19.04,19.07,19.04,19.06,25800.0,12.9102,12.9306,12.9102,12.9238,25800.0
2011-08-03 11:55:00,19.07,19.09,19.05,19.06,43500.0,12.9306,12.9441,12.917,12.9238,43500.0
2011-08-03 12:00:00,19.05,19.06,19.0,19.03,84300.0,12.917,12.9238,12.8831,12.9035,84300.0
2011-08-03 12:05:00,19.03,19.05,19.02,19.05,48000.0,12.9035,12.917,12.8967,12.917,48000.0
2011-08-03 12:10:00,19.05,19.05,19.03,19.05,13400.0,12.917,12.917,12.9035,12.917,13400.0
2011-08-03 12:15:00,19.05,19.05,19.0,19.02,39200.0,12.917,12.917,12.8831,12.8967,39200.0
2011-08-03 12:20:00,19.02,19.06,19.01,19.06,58200.0,12.8967,12.9238,12.8899,12.9238,58200.0
2011-08-03 12:25:00,19.05,19.06,19.04,19.06,39200.0,12.917,12.9238,12.9102,12.9238,39200.0
2011-08-03 12:30:00,19.05,19.06,19.04,19.05,32400.0,12.917,12.9238,12.9102,12.917,32400.0
2011-08-03 12:35:00,19.05,19.12,19.05,19.1,37800.0,12.917,12.9645,12.917,12.9509,37800.0
2011-08-03 12:40:00,19.1,19.1,19.08,19.09,9400.0,12.9509,12.9509,12.9374,12.9441,9400.0
2011-08-03 12:45:00,19.09,19.09,19.07,19.09,18900.0,12.9441,12.9441,12.9306,12.9441,18900.0
2011-08-03 12:50:00,19.09,19.12,19.08,19.09,41000.0,12.9441,12.9645,12.9374,12.9441,41000.0
2011-08-03 12:55:00,19.09,19.09,19.07,19.09,30700.0,12.9441,12.9441,12.9306,12.9441,30700.0
2011-08-03 13:00:00,19.09,19.09,19.04,19.04,36100.0,12.9441,12.9441,12.9102,12.9102,36100.0
2011-08-03 13:05:00,19.04,19.06,19.03,19.05,26500.0,12.9102,12.9238,12.9035,12.917,26500.0
2011-08-03 13:10:00,19.05,19.09,19.05,19.07,22000.0,12.917,12.9441,12.917,12.9306,22000.0
2011-08-03 13:15:00,19.06,19.08,19.06,19.07,16800.0,12.9238,12.9374,12.9238,12.9306,16800.0
2011-08-03 13:20:00,19.07,19.1,19.06,19.09,28300.0,12.9306,12.9509,12.9238,12.9441,28300.0
2011-08-03 13:25:00,19.09,19.09,19.05,19.07,26500.0,12.9441,12.9441,12.917,12.9306,26500.0
2011-08-03 13:30:00,19.08,19.15,19.08,19.15,25300.0,12.9374,12.9848,12.9374,12.9848,25300.0
2011-08-03 13:35:00,19.15,19.19,19.13,19.18,52700.0,12.9848,13.0119,12.9713,13.0052,52700.0
2011-08-03 13:40:00,19.18,19.23,19.18,19.22,45500.0,13.0052,13.0391,13.0052,13.0323,45500.0
2011-08-03 13:45:00,19.23,19.27,19.22,19.25,34400.0,13.0391,13.0662,13.0323,13.0526,34400.0
2011-08-03 13:50:00,19.24,19.24,19.21,19.22,18800.0,13.0458,13.0458,13.0255,13.0323,18800.0
2011-08-03 13:55:00,19.22,19.22,19.19,19.21,24200.0,13.0323,13.0323,13.0119,13.0255,24200.0
2011-08-03 14:00:00,19.21,19.25,19.2,19.25,39300.0,13.0255,13.0526,13.0187,13.0526,39300.0
2011-08-03 14:05:00,19.26,19.26,19.2,19.2,33100.0,13.0594,13.0594,13.0187,13.0187,33100.0
2011-08-03 14:10:00,19.21,19.24,19.21,19.24,52300.0,13.0255,13.0458,13.0255,13.0458,52300.0
2011-08-03 14:15:00,19.24,19.25,19.19,19.2,36100.0,13.0458,13.0526,13.0119,13.0187,36100.0
2011-08-03 14:20:00,19.19,19.2,19.17,19.18,37000.0,13.0119,13.0187,12.9984,13.0052,37000.0
2011-08-03 14:25:00,19.17,19.19,19.14,19.16,65700.0,12.9984,13.0119,12.978,12.9916,65700.0
2011-08-03 14:30:00,19.17,19.17,19.11,19.12,22600.0,12.9984,12.9984,12.9577,12.9645,22600.0
2011-08-03 14:35:00,19.12,19.14,19.11,19.14,43400.0,12.9645,12.978,12.9577,12.978,43400.0
2011-08-03 14:40:00,19.14,19.17,19.13,19.15,35900.0,12.978,12.9984,12.9713,12.9848,35900.0
2011-08-03 14:45:00,19.14,19.15,19.11,19.15,50300.0,12.978,12.9848,12.9577,12.9848,50300.0
2011-08-03 14:50:00,19.15,19.18,19.14,19.17,30800.0,12.9848,13.0052,12.978,12.9984,30800.0
2011-08-03 14:55:00,19.17,19.19,19.16,19.18,21000.0,12.9984,13.0119,12.9916,13.0052,21000.0
2011-08-03 15:00:00,19.18,19.21,19.18,19.2,38300.0,13.0052,13.0255,13.0052,13.0187,38300.0
2011-08-03 15:05:00,19.21,19.21,19.14,19.14,36200.0,13.0255,13.0255,12.978,12.978,36200.0
2011-08-03 15:10:00,19.14,19.17,19.14,19.15,34400.0,12.978,12.9984,12.978,12.9848,34400.0
2011-08-03 15:15:00,19.15,19.2,19.14,19.2,88700.0,12.9848,13.0187,12.978,13.0187,88700.0
2011-08-03 15:20:00,19.2,19.27,19.19,19.26,77400.0,13.0187,13.0662,13.0119,13.0594,77400.0
2011-08-03 15:25:00,19.25,19.28,19.23,19.24,86700.0,13.0526,13.073,13.0391,13.0458,86700.0
2011-08-03 15:30:00,19.24,19.26,19.23,19.24,60700.0,13.0458,13.0594,13.0391,13.0458,60700.0
2011-08-03 15:35:00,19.23,19.27,19.22,19.26,97400.0,13.0391,13.0662,13.0323,13.0594,97400.0
2011-08-03 15:40:00,19.25,19.28,19.25,19.25,98000.0,13.0526,13.073,13.0526,13.0526,98000.0
2011-08-03 15:45:00,19.24,19.27,19.23,19.24,70600.0,13.0458,13.0662,13.0391,13.0458,70600.0
2011-08-03 15:50:00,19.24,19.27,19.23,19.23,121100.0,13.0458,13.0662,13.0391,13.0391,121100.0
2011-08-03 15:55:00,19.23,19.27,19.23,19.26,186700.0,13.0391,13.0662,13.0391,13.0594,186700.0
2011-08-04 09:30:00,19.0,19.08,18.93,19.05,69500.0,12.8831,12.9374,12.8356,12.917,69500.0
2011-08-04 09:35:00,19.02,19.05,18.97,19.0,30200.0,12.8967,12.917,12.8628,12.8831,30200.0
2011-08-04 09:40:00,19.0,19.02,18.94,18.94,32600.0,12.8831,12.8967,12.8424,12.8424,32600.0
2011-08-04 09:45:00,18.96,19.0,18.92,18.92,35900.0,12.856,12.8831,12.8289,12.8289,35900.0
2011-08-04 09:50:00,18.94,19.0,18.92,18.99,44000.0,12.8424,12.8831,12.8289,12.8763,44000.0
2011-08-04 09:55:00,18.99,19.01,18.95,18.99,38300.0,12.8763,12.8899,12.8492,12.8763,38300.0
2011-08-04 10:00:00,18.99,19.01,18.97,18.99,33400.0,12.8763,12.8899,12.8628,12.8763,33400.0
2011-08-04 10:05:00,18.99,19.0,18.95,18.95,36800.0,12.8763,12.8831,12.8492,12.8492,36800.0
2011-08-04 10:10:00,18.95,18.96,18.91,18.94,40400.0,12.8492,12.856,12.8221,12.8424,40400.0
2011-08-04 10:15:00,18.94,18.95,18.9,18.92,55200.0,12.8424,12.8492,12.8153,12.8289,55200.0
2011-08-04 10:20:00,18.92,18.98,18.92,18.96,35100.0,12.8289,12.8695,12.8289,12.856,35100.0
2011-08-04 10:25:00,18.97,19.01,18.96,18.97,28600.0,12.8628,12.8899,12.856,12.8628,28600.0
2011-08-04 10:30:00,18.96,19.0,18.96,18.99,30600.0,12.856,12.8831,12.856,12.8763,30600.0
2011-08-04 10:35:00,19.0,19.0,18.97,18.98,30100.0,12.8831,12.8831,12.8628,12.8695,30100.0
2011-08-04 10:40:00,18.98,18.98,18.92,18.94,60500.0,12.8695,12.8695,12.8289,12.8424,60500.0
2011-08-04 10:45:00,18.94,18.94,18.89,18.94,65600.0,12.8424,12.8424,12.8085,12.8424,65600.0
2011-08-04 10:50:00,18.94,18.94,18.89,18.9,61000.0,12.8424,12.8424,12.8085,12.8153,61000.0
2011-08-04 10:55:00,18.91,18.92,18.88,18.91,58400.0,12.8221,12.8289,12.8017,12.8221,58400.0
2011-08-04 11:00:00,18.9,18.96,18.86,18.94,69900.0,12.8153,12.856,12.7882,12.8424,69900.0
2011-08-04 11:05:00,18.94,18.96,18.92,18.92,31400.0,12.8424,12.856,12.8289,12.8289,31400.0
2011-08-04 11:10:00,18.93,18.96,18.93,18.96,48800.0,12.8356,12.856,12.8356,12.856,48800.0
2011-08-04 11:15:00,18.96,19.0,18.96,18.98,76000.0,12.856,12.8831,12.856,12.8695,76000.0
2011-08-04 11:20:00,18.99,19.01,18.9,18.9,89900.0,12.8763,12.8899,12.8153,12.8153,89900.0
2011-08-04 11:25:00,18.9,18.94,18.9,18.91,50300.0,12.8153,12.8424,12.8153,12.8221,50300.0
2011-08-04 11:30:00,18.91,18.97,18.9,18.95,55900.0,12.8221,12.8628,12.8153,12.8492,55900.0
2011-08-04 11:35:00,18.95,18.96,18.9,18.92,38000.0,12.8492,12.856,12.8153,12.8289,38000.0
2011-08-04 11:40:00,18.92,18.92,18.85,18.88,65100.0,12.8289,12.8289,12.7814,12.8017,65100.0
2011-08-04 11:45:00,18.88,18.88,18.78,18.82,74500.0,12.8017,12.8017,12.7339,12.7611,74500.0
2011-08-04 11:50:00,18.82,18.87,18.8,18.86,42700.0,12.7611,12.795,12.7475,12.7882,42700.0
2011-08-04 11:55:00,18.86,18.89,18.85,18.89,29600.0,12.7882,12.8085,12.7814,12.8085,29600.0
2011-08-04 12:00:00,18.89,18.9,18.85,18.89,53300.0,12.8085,12.8153,12.7814,12.8085,53300.0
2011-08-04 12:05:00,18.89,18.89,18.84,18.87,50400.0,12.8085,12.8085,12.7746,12.795,50400.0
2011-08-04 12:10:00,18.87,18.91,18.86,18.89,44900.0,12.795,12.8221,12.7882,12.8085,44900.0
2011-08-04 12:15:00,18.89,18.91,18.88,18.89,29600.0,12.8085,12.8221,12.8017,12.8085,29600.0
2011-08-04 12:20:00,18.88,18.9,18.88,18.88,18900.0,12.8017,12.8153,12.8017,12.8017,18900.0
2011-08-04 12:25:00,18.88,18.91,18.85,18.89,38300.0,12.8017,12.8221,12.7814,12.8085,38300.0
2011-08-04 12:30:00,18.89,18.93,18.88,18.93,39900.0,12.8085,12.8356,12.8017,12.8356,39900.0
2011-08-04 12:35:00,18.93,18.94,18.9,18.92,27000.0,12.8356,12.8424,12.8153,12.8289,27000.0
2011-08-04 12:40:00,18.92,18.93,18.91,18.93,19100.0,12.8289,12.8356,12.8221,12.8356,19100.0
2011-08-04 12:45:00,18.92,18.95,18.92,18.95,14400.0,12.8289,12.8492,12.8289,12.8492,14400.0
2011-08-04 12:50:00,18.94,18.94,18.88,18.91,69300.0,12.8424,12.8424,12.8017,12.8221,69300.0
2011-08-04 12:55:00,18.91,18.91,18.87,18.87,29900.0,12.8221,12.8221,12.795,12.795,29900.0
2011-08-04 13:00:00,18.88,18.92,18.88,18.89,41600.0,12.8017,12.8289,12.8017,12.8085,41600.0
2011-08-04 13:05:00,18.89,18.92,18.89,18.91,28400.0,12.8085,12.8289,12.8085,12.8221,28400.0
2011-08-04 13:10:00,18.9,18.91,18.87,18.89,53800.0,12.8153,12.8221,12.795,12.8085,53800.0
2011-08-04 13:15:00,18.89,18.91,18.89,18.9,25300.0,12.8085,12.8221,12.8085,12.8153,25300.0
2011-08-04 13:20:00,18.9,18.94,18.9,18.92,39100.0,12.8153,12.8424,12.8153,12.8289,39100.0
2011-08-04 13:25:00,18.91,18.95,18.91,18.95,31200.0,12.8221,12.8492,12.8221,12.8492,31200.0
2011-08-04 13:30:00,18.94,18.95,18.93,18.94,33100.0,12.8424,12.8492,12.8356,12.8424,33100.0
2011-08-04 13:35:00,18.93,18.95,18.92,18.94,92500.0,12.8356,12.8492,12.8289,12.8424,92500.0
2011-08-04 13:40:00,18.94,18.95,18.91,18.91,57200.0,12.8424,12.8492,12.8221,12.8221,57200.0
2011-08-04 13:45:00,18.91,18.91,18.88,18.91,45200.0,12.8221,12.8221,12.8017,12.8221,45200.0
2011-08-04 13:50:00,18.9,18.93,18.89,18.89,34100.0,12.8153,12.8356,12.8085,12.8085,34100.0
2011-08-04 13:55:00,18.89,18.92,18.88,18.89,52800.0,12.8085,12.8289,12.8017,12.8085,52800.0
2011-08-04 14:00:00,18.89,18.9,18.83,18.86,71500.0,12.8085,12.8153,12.7678,12.7882,71500.0
2011-08-04 14:05:00,18.86,18.87,18.83,18.85,55000.0,12.7882,12.795,12.7678,12.7814,55000.0
2011-08-04 14:10:00,18.86,18.86,18.82,18.85,25500.0,12.7882,12.7882,12.7611,12.7814,25500.0
2011-08-04 14:15:00,18.85,18.85,18.8,18.8,62200.0,12.7814,12.7814,12.7475,12.7475,62200.0
2011-08-04 14:20:00,18.8,18.81,18.77,18.77,66600.0,12.7475,12.7543,12.7272,12.7272,66600.0
2011-08-04 14:25:00,18.77,18.78,18.73,18.77,83300.0,12.7272,12.7339,12.7,12.7272,83300.0
2011-08-04 14:30:00,18.76,18.83,18.75,18.83,67900.0,12.7204,12.7678,12.7136,12.7678,67900.0
2011-08-04 14:35:00,18.82,18.85,18.8,18.83,66600.0,12.7611,12.7814,12.7475,12.7678,66600.0
2011-08-04 14:40:00,18.83,18.87,18.82,18.86,148300.0,12.7678,12.795,12.7611,12.7882,148300.0
2011-08-04 14:45:00,18.85,18.87,18.83,18.87,72200.0,12.7814,12.795,12.7678,12.795,72200.0
2011-08-04 14:50:00,18.87,18.9,18.86,18.88,115900.0,12.795,12.8153,12.7882,12.8017,115900.0
2011-08-04 14:55:00,18.87,18.88,18.85,18.88,32300.0,12.795,12.8017,12.7814,12.8017,32300.0
2011-08-04 15:00:00,18.87,18.88,18.85,18.86,62600.0,12.795,12.8017,12.7814,12.7882,62600.0
2011-08-04 15:05:00,18.86,18.9,18.86,18.89,42400.0,12.7882,12.8153,12.7882,12.8085,42400.0
2011-08-04 15:10:00,18.89,18.9,18.86,18.89,108700.0,12.8085,12.8153,12.7882,12.8085,108700.0
2011-08-04 15:15:00,18.88,18.9,18.8,18.8,100700.0,12.8017,12.8153,12.7475,12.7475,100700.0
2011-08-04 15:20:00,18.8,18.81,18.77,18.8,61200.0,12.7475,12.7543,12.7272,12.7475,61200.0
2011-08-04 15:25:00,18.8,18.83,18.77,18.78,153100.0,12.7475,12.7678,12.7272,12.7339,153100.0
2011-08-04 15:30:00,18.78,18.8,18.76,18.79,159500.0,12.7339,12.7475,12.7204,12.7407,159500.0
2011-08-04 15:35:00,18.79,18.82,18.75,18.81,118900.0,12.7407,12.7611,12.7136,12.7543,118900.0
2011-08-04 15:40:00,18.8,18.81,18.71,18.72,236000.0,12.7475,12.7543,12.6865,12.6933,236000.0
2011-08-04 15:45:00,18.72,18.75,18.68,18.7,286800.0,12.6933,12.7136,12.6661,12.6797,286800.0
2011-08-04 15:50:00,18.7,18.71,18.58,18.61,272800.0,12.6797,12.6865,12.5983,12.6187,272800.0
2011-08-04 15:55:00,18.6,18.62,18.59,18.6,477500.0,12.6119,12.6254,12.6051,12.6119,477500.0
2011-08-05 09:30:00,18.79,18.82,18.74,18.79,45000.0,12.7407,12.7611,12.7068,12.7407,45000.0
2011-08-05 09:35:00,18.78,18.79,18.7,18.77,58500.0,12.7339,12.7407,12.6797,12.7272,58500.0
2011-08-05 09:40:00,18.77,18.77,18.74,18.75,35800.0,12.7272,12.7272,12.7068,12.7136,35800.0
2011-08-05 09:45:00,18.76,18.82,18.74,18.75,54000.0,12.7204,12.7611,12.7068,12.7136,54000.0
2011-08-05 09:50:00,18.75,18.75,18.59,18.6,178400.0,12.7136,12.7136,12.6051,12.6119,178400.0
2011-08-05 09:55:00,18.6,18.66,18.57,18.58,150800.0,12.6119,12.6526,12.5915,12.5983,150800.0
2011-08-05 10:00:00,18.58,18.62,18.53,18.58,170000.0,12.5983,12.6254,12.5644,12.5983,170000.0
2011-08-05 10:05:00,18.58,18.64,18.55,18.63,101700.0,12.5983,12.639,12.578,12.6322,101700.0
2011-08-05 10:10:00,18.63,18.65,18.55,18.57,122200.0,12.6322,12.6458,12.578,12.5915,122200.0
2011-08-05 10:15:00,18.57,18.66,18.56,18.65,84800.0,12.5915,12.6526,12.5848,12.6458,84800.0
2011-08-05 10:20:00,18.64,18.69,18.62,18.66,76700.0,12.639,12.6729,12.6254,12.6526,76700.0
2011-08-05 10:25:00,18.66,18.69,18.64,18.65,52600.0,12.6526,12.6729,12.639,12.6458,52600.0
2011-08-05 10:30:00,18.64,18.66,18.58,18.61,69000.0,12.639,12.6526,12.5983,12.6187,69000.0
2011-08-05 10:35:00,18.62,18.63,18.56,18.6,58700.0,12.6254,12.6322,12.5848,12.6119,58700.0
2011-08-05 10:40:00,18.61,18.62,18.55,18.56,44300.0,12.6187,12.6254,12.578,12.5848,44300.0
2011-08-05 10:45:00,18.56,18.56,18.51,18.53,58000.0,12.5848,12.5848,12.5509,12.5644,58000.0
2011-08-05 10:50:00,18.53,18.56,18.51,18.53,55500.0,12.5644,12.5848,12.5509,12.5644,55500.0
2011-08-05 10:55:00,18.54,18.55,18.51,18.55,39700.0,12.5712,12.578,12.5509,12.578,39700.0
2011-08-05 11:00:00,18.55,18.57,18.51,18.54,77500.0,12.578,12.5915,12.5509,12.5712,77500.0
2011-08-05 11:05:00,18.54,18.56,18.5,18.54,47800.0,12.5712,12.5848,12.5441,12.5712,47800.0
2011-08-05 11:10:00,18.54,18.54,18.45,18.45,59500.0,12.5712,12.5712,12.5102,12.5102,59500.0
2011-08-05 11:15:00,18.46,18.46,18.39,18.4,79300.0,12.517,12.517,12.4695,12.4763,79300.0
2011-08-05 11:20:00,18.4,18.44,18.37,18.42,44300.0,12.4763,12.5034,12.4559,12.4898,44300.0
2011-08-05 11:25:00,18.42,18.55,18.42,18.47,137300.0,12.4898,12.578,12.4898,12.5237,137300.0
2011-08-05 11:30:00,18.47,18.51,18.44,18.51,67600.0,12.5237,12.5509,12.5034,12.5509,67600.0
2011-08-05 11:35:00,18.5,18.51,18.44,18.44,42400.0,12.5441,12.5509,12.5034,12.5034,42400.0
2011-08-05 11:40:00,18.43,18.46,18.39,18.46,50500.0,12.4966,12.517,12.4695,12.517,50500.0
2011-08-05 11:45:00,18.46,18.46,18.34,18.35,64100.0,12.517,12.517,12.4356,12.4424,64100.0
2011-08-05 11:50:00,18.35,18.36,18.32,18.35,59100.0,12.4424,12.4492,12.422,12.4424,59100.0
2011-08-05 11:55:00,18.34,18.36,18.22,18.28,83900.0,12.4356,12.4492,12.3542,12.3949,83900.0
2011-08-05 12:00:00,18.28,18.35,18.26,18.33,82600.0,12.3949,12.4424,12.3813,12.4288,82600.0
2011-08-05 12:05:00,18.34,18.39,18.33,18.39,64800.0,12.4356,12.4695,12.4288,12.4695,64800.0
2011-08-05 12:10:00,18.38,18.47,18.37,18.46,101200.0,12.4627,12.5237,12.4559,12.517,101200.0
2011-08-05 12:15:00,18.47,18.64,18.46,18.48,105200.0,12.5237,12.639,12.517,12.5305,105200.0
2011-08-05 12:20:00,18.49,18.51,18.39,18.49,75300.0,12.5373,12.5509,12.4695,12.5373,75300.0
2011-08-05 12:25:00,18.49,18.52,18.45,18.48,60100.0,12.5373,12.5576,12.5102,12.5305,60100.0
2011-08-05 12:30:00,18.48,18.53,18.46,18.53,45500.0,12.5305,12.5644,12.517,12.5644,45500.0
2011-08-05 12:35:00,18.53,18.66,18.52,18.61,78800.0,12.5644,12.6526,12.5576,12.6187,78800.0
2011-08-05 12:40:00,18.61,18.73,18.57,18.69,96200.0,12.6187,12.7,12.5915,12.6729,96200.0
2011-08-05 12:45:00,18.68,18.78,18.65,18.74,77500.0,12.6661,12.7339,12.6458,12.7068,77500.0
2011-08-05 12:50:00,18.74,18.83,18.71,18.72,64100.0,12.7068,12.7678,12.6865,12.6933,64100.0
2011-08-05 12:55:00,18.72,18.78,18.72,18.77,91200.0,12.6933,12.7339,12.6933,12.7272,91200.0
2011-08-05 13:00:00,18.76,18.81,18.69,18.69,92800.0,12.7204,12.7543,12.6729,12.6729,92800.0
2011-08-05 13:05:00,18.69,18.73,18.63,18.68,85900.0,12.6729,12.7,12.6322,12.6661,85900.0
2011-08-05 13:10:00,18.69,18.75,18.69,18.72,42900.0,12.6729,12.7136,12.6729,12.6933,42900.0
2011-08-05 13:15:00,18.73,18.78,18.73,18.77,48300.0,12.7,12.7339,12.7,12.7272,48300.0
2011-08-05 13:20:00,18.77,18.8,18.76,18.77,38400.0,12.7272,12.7475,12.7204,12.7272,38400.0
2011-08-05 13:25:00,18.76,18.77,18.74,18.75,37300.0,12.7204,12.7272,12.7068,12.7136,37300.0
2011-08-05 13:30:00,18.76,18.78,18.71,18.72,44800.0,12.7204,12.7339,12.6865,12.6933,44800.0
2011-08-05 13:35:00,18.72,18.72,18.68,18.69,44100.0,12.6933,12.6933,12.6661,12.6729,44100.0
2011-08-05 13:40:00,18.68,18.72,18.66,18.71,58900.0,12.6661,12.6933,12.6526,12.6865,58900.0
2011-08-05 13:45:00,18.72,18.74,18.67,18.74,53700.0,12.6933,12.7068,12.6593,12.7068,53700.0
2011-08-05 13:50:00,18.73,18.8,18.71,18.79,81200.0,12.7,12.7475,12.6865,12.7407,81200.0
2011-08-05 13:55:00,18.79,18.8,18.71,18.73,56600.0,12.7407,12.7475,12.6865,12.7,56600.0
2011-08-05 14:00:00,18.72,18.74,18.67,18.69,61000.0,12.6933,12.7068,12.6593,12.6729,61000.0
2011-08-05 14:05:00,18.69,18.69,18.61,18.61,51100.0,12.6729,12.6729,12.6187,12.6187,51100.0
2011-08-05 14:10:00,18.6,18.63,18.57,18.62,36500.0,12.6119,12.6322,12.5915,12.6254,36500.0
2011-08-05 14:15:00,18.61,18.65,18.58,18.63,59800.0,12.6187,12.6458,12.5983,12.6322,59800.0
2011-08-05 14:20:00,18.64,18.71,18.64,18.68,34300.0,12.639,12.6865,12.639,12.6661,34300.0
2011-08-05 14:25:00,18.68,18.68,18.63,18.63,29000.0,12.6661,12.6661,12.6322,12.6322,29000.0
2011-08-05 14:30:00,18.64,18.65,18.61,18.63,19800.0,12.639,12.6458,12.6187,12.6322,19800.0
2011-08-05 14:35:00,18.62,18.67,18.61,18.66,20800.0,12.6254,12.6593,12.6187,12.6526,20800.0
2011-08-05 14:40:00,18.66,18.66,18.62,18.64,36000.0,12.6526,12.6526,12.6254,12.639,36000.0
2011-08-05 14:45:00,18.64,18.65,18.57,18.57,53300.0,12.639,12.6458,12.5915,12.5915,53300.0
2011-08-05 14:50:00,18.57,18.57,18.5,18.54,74800.0,12.5915,12.5915,12.5441,12.5712,74800.0
2011-08-05 14:55:00,18.55,18.56,18.5,18.53,90900.0,12.578,12.5848,12.5441,12.5644,90900.0
2011-08-05 15:00:00,18.54,18.55,18.47,18.48,76900.0,12.5712,12.578,12.5237,12.5305,76900.0
2011-08-05 15:05:00,18.49,18.49,18.35,18.42,114200.0,12.5373,12.5373,12.4424,12.4898,114200.0
2011-08-05 15:10:00,18.41,18.5,18.38,18.48,65700.0,12.4831,12.5441,12.4627,12.5305,65700.0
2011-08-05 15:15:00,18.48,18.5,18.43,18.44,76700.0,12.5305,12.5441,12.4966,12.5034,76700.0
2011-08-05 15:20:00,18.44,18.51,18.42,18.49,68900.0,12.5034,12.5509,12.4898,12.5373,68900.0
2011-08-05 15:25:00,18.49,18.51,18.4,18.4,72000.0,12.5373,12.5509,12.4763,12.4763,72000.0
2011-08-05 15:30:00,18.4,18.48,18.39,18.48,120700.0,12.4763,12.5305,12.4695,12.5305,120700.0
2011-08-05 15:35:00,18.47,18.56,18.46,18.56,73500.0,12.5237,12.5848,12.517,12.5848,73500.0
2011-08-05 15:40:00,18.57,18.59,18.54,18.54,124000.0,12.5915,12.6051,12.5712,12.5712,124000.0
2011-08-05 15:45:00,18.54,18.55,18.48,18.48,181700.0,12.5712,12.578,12.5305,12.5305,181700.0
2011-08-05 15:50:00,18.47,18.54,18.46,18.54,111300.0,12.5237,12.5712,12.517,12.5712,111300.0
2011-08-05 15:55:00,18.53,18.55,18.48,18.48,290800.0,12.5644,12.578,12.5305,12.5305,290800.0
2011-08-08 09:30:00,18.06,18.34,18.02,18.31,125000.0,12.2457,12.4356,12.2186,12.4152,125000.0
2011-08-08 09:35:00,18.31,18.44,18.3,18.35,41500.0,12.4152,12.5034,12.4085,12.4424,41500.0
2011-08-08 09:40:00,18.34,18.35,18.24,18.25,42900.0,12.4356,12.4424,12.3678,12.3746,42900.0
2011-08-08 09:45:00,18.24,18.29,18.18,18.24,80900.0,12.3678,12.4017,12.3271,12.3678,80900.0
2011-08-08 09:50:00,18.24,18.28,18.2,18.26,87100.0,12.3678,12.3949,12.3407,12.3813,87100.0
2011-08-08 09:55:00,18.27,18.28,18.11,18.24,61900.0,12.3881,12.3949,12.2796,12.3678,61900.0
2011-08-08 10:00:00,18.24,18.32,18.24,18.27,85900.0,12.3678,12.422,12.3678,12.3881,85900.0
2011-08-08 10:05:00,18.26,18.3,18.24,18.26,61700.0,12.3813,12.4085,12.3678,12.3813,61700.0
2011-08-08 10:10:00,18.26,18.27,18.2,18.22,51400.0,12.3813,12.3881,12.3407,12.3542,51400.0
2011-08-08 10:15:00,18.21,18.21,18.11,18.16,93100.0,12.3474,12.3474,12.2796,12.3135,93100.0
2011-08-08 10:20:00,18.15,18.16,18.11,18.12,81200.0,12.3068,12.3135,12.2796,12.2864,81200.0
2011-08-08 10:25:00,18.12,18.13,18.04,18.05,143500.0,12.2864,12.2932,12.2322,12.239,143500.0
2011-08-08 10:30:00,18.06,18.09,18.03,18.08,135700.0,12.2457,12.2661,12.2254,12.2593,135700.0
2011-08-08 10:35:00,18.06,18.08,18.01,18.07,146500.0,12.2457,12.2593,12.2118,12.2525,146500.0
2011-08-08 10:40:00,18.07,18.07,18.0,18.02,131200.0,12.2525,12.2525,12.2051,12.2186,131200.0
2011-08-08 10:45:00,18.03,18.06,17.96,18.05,134700.0,12.2254,12.2457,12.1779,12.239,134700.0
2011-08-08 10:50:00,18.06,18.07,18.01,18.01,94900.0,12.2457,12.2525,12.2118,12.2118,94900.0
2011-08-08 10:55:00,18.02,18.04,17.96,17.96,60700.0,12.2186,12.2322,12.1779,12.1779,60700.0
2011-08-08 11:00:00,17.96,18.01,17.94,18.0,69100.0,12.1779,12.2118,12.1644,12.2051,69100.0
2011-08-08 11:05:00,18.0,18.16,17.99,18.14,150900.0,12.2051,12.3135,12.1983,12.3,150900.0
2011-08-08 11:10:00,18.14,18.21,18.11,18.15,62900.0,12.3,12.3474,12.2796,12.3068,62900.0
2011-08-08 11:15:00,18.15,18.17,18.12,18.15,109300.0,12.3068,12.3203,12.2864,12.3068,109300.0
2011-08-08 11:20:00,18.14,18.14,18.09,18.11,55900.0,12.3,12.3,12.2661,12.2796,55900.0
2011-08-08 11:25:00,18.1,18.12,18.08,18.09,64000.0,12.2729,12.2864,12.2593,12.2661,64000.0
2011-08-08 11:30:00,18.09,18.1,18.05,18.07,64100.0,12.2661,12.2729,12.239,12.2525,64100.0
2011-08-08 11:35:00,18.07,18.08,18.03,18.06,37400.0,12.2525,12.2593,12.2254,12.2457,37400.0
2011-08-08 11:40:00,18.06,18.08,18.02,18.04,41600.0,12.2457,12.2593,12.2186,12.2322,41600.0
2011-08-08 11:45:00,18.04,18.09,18.01,18.08,44400.0,12.2322,12.2661,12.2118,12.2593,44400.0
2011-08-08 11:50:00,18.08,18.09,18.05,18.07,29800.0,12.2593,12.2661,12.239,12.2525,29800.0
2011-08-08 11:55:00,18.08,18.11,18.06,18.06,48600.0,12.2593,12.2796,12.2457,12.2457,48600.0
2011-08-08 12:00:00,18.06,18.07,17.99,17.99,29100.0,12.2457,12.2525,12.1983,12.1983,29100.0
2011-08-08 12:05:00,17.99,18.02,17.97,18.0,52400.0,12.1983,12.2186,12.1847,12.2051,52400.0
2011-08-08 12:10:00,18.01,18.04,18.0,18.02,29900.0,12.2118,12.2322,12.2051,12.2186,29900.0
2011-08-08 12:15:00,18.01,18.02,17.93,17.93,59200.0,12.2118,12.2186,12.1576,12.1576,59200.0
2011-08-08 12:20:00,17.93,17.96,17.9,17.93,49200.0,12.1576,12.1779,12.1372,12.1576,49200.0
2011-08-08 12:25:00,17.93,17.94,17.9,17.9,29500.0,12.1576,12.1644,12.1372,12.1372,29500.0
2011-08-08 12:30:00,17.9,17.93,17.89,17.9,40700.0,12.1372,12.1576,12.1305,12.1372,40700.0
2011-08-08 12:35:00,17.9,17.92,17.89,17.9,20600.0,12.1372,12.1508,12.1305,12.1372,20600.0
2011-08-08 12:40:00,17.9,17.93,17.87,17.91,49400.0,12.1372,12.1576,12.1169,12.144,49400.0
2011-08-08 12:45:00,17.91,17.93,17.88,17.92,43000.0,12.144,12.1576,12.1237,12.1508,43000.0
2011-08-08 12:50:00,17.91,17.92,17.89,17.9,23300.0,12.144,12.1508,12.1305,12.1372,23300.0
2011-08-08 12:55:00,17.9,17.92,17.87,17.87,35100.0,12.1372,12.1508,12.1169,12.1169,35100.0
2011-08-08 13:00:00,17.87,17.91,17.86,17.88,32300.0,12.1169,12.144,12.1101,12.1237,32300.0
2011-08-08 13:05:00,17.88,17.89,17.84,17.84,29600.0,12.1237,12.1305,12.0966,12.0966,29600.0
2011-08-08 13:10:00,17.85,17.86,17.77,17.79,45300.0,12.1033,12.1101,12.0491,12.0627,45300.0
2011-08-08 13:15:00,17.79,17.82,17.76,17.82,28600.0,12.0627,12.083,12.0423,12.083,28600.0
2011-08-08 13:20:00,17.81,17.84,17.8,17.82,50100.0,12.0762,12.0966,12.0694,12.083,50100.0
2011-08-08 13:25:00,17.83,17.85,17.82,17.84,35600.0,12.0898,12.1033,12.083,12.0966,35600.0
2011-08-08 13:30:00,17.84,17.84,17.81,17.82,59600.0,12.0966,12.0966,12.0762,12.083,59600.0
2011-08-08 13:35:00,17.82,17.83,17.73,17.73,95000.0,12.083,12.0898,12.022,12.022,95000.0
2011-08-08 13:40:00,17.73,17.75,17.69,17.7,59200.0,12.022,12.0355,11.9949,12.0016,59200.0
2011-08-08 13:45:00,17.7,17.7,17.64,17.66,96500.0,12.0016,12.0016,11.9609,11.9745,96500.0
2011-08-08 13:50:00,17.67,17.74,17.65,17.71,80500.0,11.9813,12.0288,11.9677,12.0084,80500.0
2011-08-08 13:55:00,17.71,17.72,17.6,17.6,60000.0,12.0084,12.0152,11.9338,11.9338,60000.0
2011-08-08 14:00:00,17.61,17.71,17.6,17.71,82700.0,11.9406,12.0084,11.9338,12.0084,82700.0
2011-08-08 14:05:00,17.71,17.71,17.62,17.64,120500.0,12.0084,12.0084,11.9474,11.9609,120500.0
2011-08-08 14:10:00,17.65,17.69,17.59,17.59,104100.0,11.9677,11.9949,11.927,11.927,104100.0
2011-08-08 14:15:00,17.58,17.58,17.48,17.53,179400.0,11.9203,11.9203,11.8525,11.8864,179400.0
2011-08-08 14:20:00,17.53,17.55,17.41,17.44,145000.0,11.8864,11.8999,11.805,11.8253,145000.0
2011-08-08 14:25:00,17.45,17.55,17.35,17.55,269000.0,11.8321,11.8999,11.7643,11.8999,269000.0
2011-08-08 14:30:00,17.55,17.6,17.47,17.58,161000.0,11.8999,11.9338,11.8457,11.9203,161000.0
2011-08-08 14:35:00,17.58,17.62,17.54,17.55,63800.0,11.9203,11.9474,11.8931,11.8999,63800.0
2011-08-08 14:40:00,17.55,17.58,17.51,17.56,67400.0,11.8999,11.9203,11.8728,11.9067,67400.0
2011-08-08 14:45:00,17.56,17.59,17.49,17.51,93400.0,11.9067,11.927,11.8592,11.8728,93400.0
2011-08-08 14:50:00,17.51,17.54,17.51,17.52,37300.0,11.8728,11.8931,11.8728,11.8796,37300.0
2011-08-08 14:55:00,17.53,17.53,17.48,17.52,63000.0,11.8864,11.8864,11.8525,11.8796,63000.0
2011-08-08 15:00:00,17.52,17.56,17.51,17.55,46900.0,11.8796,11.9067,11.8728,11.8999,46900.0
2011-08-08 15:05:00,17.56,17.69,17.56,17.69,82600.0,11.9067,11.9949,11.9067,11.9949,82600.0
2011-08-08 15:10:00,17.69,17.79,17.65,17.79,121600.0,11.9949,12.0627,11.9677,12.0627,121600.0
2011-08-08 15:15:00,17.78,17.89,17.74,17.85,217200.0,12.0559,12.1305,12.0288,12.1033,217200.0
2011-08-08 15:20:00,17.84,17.85,17.75,17.78,122200.0,12.0966,12.1033,12.0355,12.0559,122200.0
2011-08-08 15:25:00,17.78,17.78,17.63,17.63,121500.0,12.0559,12.0559,11.9542,11.9542,121500.0
2011-08-08 15:30:00,17.63,17.64,17.52,17.53,148400.0,11.9542,11.9609,11.8796,11.8864,148400.0
2011-08-08 15:35:00,17.53,17.54,17.48,17.51,122400.0,11.8864,11.8931,11.8525,11.8728,122400.0
2011-08-08 15:40:00,17.51,17.52,17.42,17.43,155900.0,11.8728,11.8796,11.8118,11.8186,155900.0
2011-08-08 15:45:00,17.43,17.43,17.29,17.31,269500.0,11.8186,11.8186,11.7236,11.7372,269500.0
2011-08-08 15:50:00,17.31,17.41,17.3,17.37,272000.0,11.7372,11.805,11.7304,11.7779,272000.0
2011-08-08 15:55:00,17.37,17.37,17.2,17.2,853600.0,11.7779,11.7779,11.6626,11.6626,853600.0
2011-08-09 09:30:00,17.79,17.96,17.6,17.65,137700.0,12.0627,12.1779,11.9338,11.9677,137700.0
2011-08-09 09:35:00,17.67,17.85,17.67,17.77,197000.0,11.9813,12.1033,11.9813,12.0491,197000.0
2011-08-09 09:40:00,17.76,17.77,17.45,17.5,85200.0,12.0423,12.0491,11.8321,11.866,85200.0
2011-08-09 09:45:00,17.5,17.64,17.5,17.61,139200.0,11.866,11.9609,11.866,11.9406,139200.0
2011-08-09 09:50:00,17.61,17.8,17.61,17.78,127100.0,11.9406,12.0694,11.9406,12.0559,127100.0
2011-08-09 09:55:00,17.79,17.87,17.78,17.85,98800.0,12.0627,12.1169,12.0559,12.1033,98800.0
2011-08-09 10:00:00,17.85,17.95,17.82,17.93,122200.0,12.1033,12.1711,12.083,12.1576,122200.0
2011-08-09 10:05:00,17.94,17.97,17.83,17.85,120800.0,12.1644,12.1847,12.0898,12.1033,120800.0
2011-08-09 10:10:00,17.85,17.95,17.85,17.95,93400.0,12.1033,12.1711,12.1033,12.1711,93400.0
2011-08-09 10:15:00,17.95,17.97,17.86,17.88,115400.0,12.1711,12.1847,12.1101,12.1237,115400.0
2011-08-09 10:20:00,17.87,17.88,17.82,17.82,81500.0,12.1169,12.1237,12.083,12.083,81500.0
2011-08-09 10:25:00,17.82,17.89,17.82,17.88,37900.0,12.083,12.1305,12.083,12.1237,37900.0
2011-08-09 10:30:00,17.88,17.93,17.87,17.92,37300.0,12.1237,12.1576,12.1169,12.1508,37300.0
2011-08-09 10:35:00,17.93,17.94,17.91,17.92,54400.0,12.1576,12.1644,12.144,12.1508,54400.0
2011-08-09 10:40:00,17.92,17.93,17.89,17.9,74400.0,12.1508,12.1576,12.1305,12.1372,74400.0
2011-08-09 10:45:00,17.91,17.95,17.91,17.94,50500.0,12.144,12.1711,12.144,12.1644,50500.0
2011-08-09 10:50:00,17.95,17.96,17.89,17.9,60300.0,12.1711,12.1779,12.1305,12.1372,60300.0
2011-08-09 10:55:00,17.9,17.91,17.87,17.88,65700.0,12.1372,12.144,12.1169,12.1237,65700.0
2011-08-09 11:00:00,17.89,17.89,17.84,17.84,138300.0,12.1305,12.1305,12.0966,12.0966,138300.0
2011-08-09 11:05:00,17.85,17.92,17.85,17.91,82900.0,12.1033,12.1508,12.1033,12.144,82900.0
2011-08-09 11:10:00,17.91,17.91,17.82,17.87,194500.0,12.144,12.144,12.083,12.1169,194500.0
2011-08-09 11:15:00,17.88,17.92,17.88,17.9,119900.0,12.1237,12.1508,12.1237,12.1372,119900.0
2011-08-09 11:20:00,17.91,17.95,17.9,17.91,67000.0,12.144,12.1711,12.1372,12.144,67000.0
2011-08-09 11:25:00,17.91,17.99,17.91,17.99,38500.0,12.144,12.1983,12.144,12.1983,38500.0
2011-08-09 11:30:00,17.98,18.0,17.94,17.95,30000.0,12.1915,12.2051,12.1644,12.1711,30000.0
2011-08-09 11:35:00,17.94,17.96,17.92,17.92,30900.0,12.1644,12.1779,12.1508,12.1508,30900.0
2011-08-09 11:40:00,17.92,17.94,17.91,17.92,32700.0,12.1508,12.1644,12.144,12.1508,32700.0
2011-08-09 11:45:00,17.93,17.93,17.89,17.89,59600.0,12.1576,12.1576,12.1305,12.1305,59600.0
2011-08-09 11:50:00,17.89,17.96,17.89,17.96,48400.0,12.1305,12.1779,12.1305,12.1779,48400.0
2011-08-09 11:55:00,17.96,18.0,17.95,18.0,24000.0,12.1779,12.2051,12.1711,12.2051,24000.0
2011-08-09 12:00:00,18.0,18.03,18.0,18.01,29600.0,12.2051,12.2254,12.2051,12.2118,29600.0
2011-08-09 12:05:00,18.0,18.01,17.97,18.0,33700.0,12.2051,12.2118,12.1847,12.2051,33700.0
2011-08-09 12:10:00,17.99,17.99,17.96,17.97,32000.0,12.1983,12.1983,12.1779,12.1847,32000.0
2011-08-09 12:15:00,17.98,17.98,17.96,17.96,19900.0,12.1915,12.1915,12.1779,12.1779,19900.0
2011-08-09 12:20:00,17.97,17.97,17.96,17.97,5800.0,12.1847,12.1847,12.1779,12.1847,5800.0
2011-08-09 12:25:00,17.97,17.97,17.92,17.92,21500.0,12.1847,12.1847,12.1508,12.1508,21500.0
2011-08-09 12:30:00,17.93,17.93,17.89,17.89,41400.0,12.1576,12.1576,12.1305,12.1305,41400.0
2011-08-09 12:35:00,17.89,17.92,17.89,17.91,33400.0,12.1305,12.1508,12.1305,12.144,33400.0
2011-08-09 12:40:00,17.91,17.92,17.89,17.89,11700.0,12.144,12.1508,12.1305,12.1305,11700.0
2011-08-09 12:45:00,17.89,17.89,17.87,17.87,35900.0,12.1305,12.1305,12.1169,12.1169,35900.0
2011-08-09 12:50:00,17.86,17.86,17.82,17.85,40000.0,12.1101,12.1101,12.083,12.1033,40000.0
2011-08-09 12:55:00,17.86,17.86,17.82,17.82,19100.0,12.1101,12.1101,12.083,12.083,19100.0
2011-08-09 13:00:00,17.82,17.82,17.77,17.78,60900.0,12.083,12.083,12.0491,12.0559,60900.0
2011-08-09 13:05:00,17.77,17.82,17.77,17.81,46800.0,12.0491,12.083,12.0491,12.0762,46800.0
2011-08-09 13:10:00,17.8,17.82,17.79,17.82,21100.0,12.0694,12.083,12.0627,12.083,21100.0
2011-08-09 13:15:00,17.83,17.83,17.79,17.8,50200.0,12.0898,12.0898,12.0627,12.0694,50200.0
2011-08-09 13:20:00,17.8,17.8,17.78,17.78,6600.0,12.0694,12.0694,12.0559,12.0559,6600.0
2011-08-09 13:25:00,17.78,17.8,17.77,17.77,34500.0,12.0559,12.0694,12.0491,12.0491,34500.0
2011-08-09 13:30:00,17.78,17.78,17.74,17.75,26700.0,12.0559,12.0559,12.0288,12.0355,26700.0
2011-08-09 13:35:00,17.76,17.78,17.76,17.77,25200.0,12.0423,12.0559,12.0423,12.0491,25200.0
2011-08-09 13:40:00,17.77,17.79,17.75,17.78,48100.0,12.0491,12.0627,12.0355,12.0559,48100.0
2011-08-09 13:45:00,17.78,17.78,17.72,17.74,46200.0,12.0559,12.0559,12.0152,12.0288,46200.0
2011-08-09 13:50:00,17.74,17.75,17.68,17.69,65000.0,12.0288,12.0355,11.9881,11.9949,65000.0
2011-08-09 13:55:00,17.69,17.74,17.67,17.72,78400.0,11.9949,12.0288,11.9813,12.0152,78400.0
2011-08-09 14:00:00,17.73,17.77,17.73,17.73,94000.0,12.022,12.0491,12.022,12.022,94000.0
2011-08-09 14:05:00,17.73,17.73,17.7,17.73,105800.0,12.022,12.022,12.0016,12.022,105800.0
2011-08-09 14:10:00,17.72,17.75,17.7,17.72,61400.0,12.0152,12.0355,12.0016,12.0152,61400.0
2011-08-09 14:15:00,17.73,17.88,17.71,17.72,104300.0,12.022,12.1237,12.0084,12.0152,104300.0
2011-08-09 14:20:00,17.73,17.73,17.4,17.53,274900.0,12.022,12.022,11.7982,11.8864,274900.0
2011-08-09 14:25:00,17.53,17.7,17.53,17.65,106400.0,11.8864,12.0016,11.8864,11.9677,106400.0
2011-08-09 14:30:00,17.65,17.66,17.57,17.58,76500.0,11.9677,11.9745,11.9135,11.9203,76500.0
2011-08-09 14:35:00,17.57,17.6,17.42,17.44,139500.0,11.9135,11.9338,11.8118,11.8253,139500.0
2011-08-09 14:40:00,17.43,17.43,17.14,17.17,179700.0,11.8186,11.8186,11.6219,11.6423,179700.0
2011-08-09 14:45:00,17.16,17.39,17.14,17.34,153100.0,11.6355,11.7914,11.6219,11.7575,153100.0
2011-08-09 14:50:00,17.34,17.54,17.33,17.46,130100.0,11.7575,11.8931,11.7508,11.8389,130100.0
2011-08-09 14:55:00,17.45,17.47,17.35,17.38,127500.0,11.8321,11.8457,11.7643,11.7847,127500.0
2011-08-09 15:00:00,17.38,17.44,17.28,17.4,239000.0,11.7847,11.8253,11.7168,11.7982,239000.0
2011-08-09 15:05:00,17.4,17.46,17.39,17.43,120300.0,11.7982,11.8389,11.7914,11.8186,120300.0
2011-08-09 15:10:00,17.44,17.64,17.43,17.61,229800.0,11.8253,11.9609,11.8186,11.9406,229800.0
2011-08-09 15:15:00,17.61,17.75,17.6,17.71,199100.0,11.9406,12.0355,11.9338,12.0084,199100.0
2011-08-09 15:20:00,17.71,17.73,17.63,17.69,206900.0,12.0084,12.022,11.9542,11.9949,206900.0
2011-08-09 15:25:00,17.68,17.8,17.65,17.77,204200.0,11.9881,12.0694,11.9677,12.0491,204200.0
2011-08-09 15:30:00,17.77,17.79,17.65,17.72,155800.0,12.0491,12.0627,11.9677,12.0152,155800.0
2011-08-09 15:35:00,17.72,17.8,17.66,17.8,307800.0,12.0152,12.0694,11.9745,12.0694,307800.0
2011-08-09 15:40:00,17.79,17.99,17.78,17.96,222200.0,12.0627,12.1983,12.0559,12.1779,222200.0
2011-08-09 15:45:00,17.96,18.12,17.96,18.1,356800.0,12.1779,12.2864,12.1779,12.2729,356800.0
2011-08-09 15:50:00,18.1,18.17,18.07,18.15,436500.0,12.2729,12.3203,12.2525,12.3068,436500.0
2011-08-09 15:55:00,18.14,18.41,18.12,18.41,1059000.0,12.3,12.4831,12.2864,12.4831,1059000.0
2011-08-10 09:30:00,18.04,18.04,17.62,17.62,101400.0,12.2322,12.2322,11.9474,11.9474,101400.0
2011-08-10 09:35:00,17.6,17.68,17.52,17.64,107300.0,11.9338,11.9881,11.8796,11.9609,107300.0
2011-08-10 09:40:00,17.63,17.71,17.61,17.67,80600.0,11.9542,12.0084,11.9406,11.9813,80600.0
2011-08-10 09:45:00,17.69,17.81,17.69,17.76,106200.0,11.9949,12.0762,11.9949,12.0423,106200.0
2011-08-10 09:50:00,17.76,17.78,17.68,17.69,108400.0,12.0423,12.0559,11.9881,11.9949,108400.0
2011-08-10 09:55:00,17.69,17.75,17.67,17.67,104300.0,11.9949,12.0355,11.9813,11.9813,104300.0
2011-08-10 10:00:00,17.68,17.69,17.6,17.63,137600.0,11.9881,11.9949,11.9338,11.9542,137600.0
2011-08-10 10:05:00,17.63,17.71,17.62,17.66,131800.0,11.9542,12.0084,11.9474,11.9745,131800.0
2011-08-10 10:10:00,17.66,17.75,17.63,17.73,223600.0,11.9745,12.0355,11.9542,12.022,223600.0
2011-08-10 10:15:00,17.73,17.75,17.68,17.7,112600.0,12.022,12.0355,11.9881,12.0016,112600.0
2011-08-10 10:20:00,17.7,17.72,17.56,17.61,126300.0,12.0016,12.0152,11.9067,11.9406,126300.0
2011-08-10 10:25:00,17.6,17.65,17.6,17.62,100200.0,11.9338,11.9677,11.9338,11.9474,100200.0
2011-08-10 10:30:00,17.63,17.82,17.6,17.77,180500.0,11.9542,12.083,11.9338,12.0491,180500.0
2011-08-10 10:35:00,17.77,17.79,17.67,17.71,185100.0,12.0491,12.0627,11.9813,12.0084,185100.0
2011-08-10 10:40:00,17.72,17.76,17.6,17.6,105400.0,12.0152,12.0423,11.9338,11.9338,105400.0
2011-08-10 10:45:00,17.6,17.65,17.59,17.64,112900.0,11.9338,11.9677,11.927,11.9609,112900.0
2011-08-10 10:50:00,17.64,17.65,17.56,17.57,163600.0,11.9609,11.9677,11.9067,11.9135,163600.0
2011-08-10 10:55:00,17.58,17.69,17.58,17.67,66000.0,11.9203,11.9949,11.9203,11.9813,66000.0
2011-08-10 11:00:00,17.67,17.67,17.58,17.58,124800.0,11.9813,11.9813,11.9203,11.9203,124800.0
2011-08-10 11:05:00,17.59,17.63,17.56,17.61,144100.0,11.927,11.9542,11.9067,11.9406,144100.0
2011-08-10 11:10:00,17.61,17.69,17.6,17.65,94400.0,11.9406,11.9949,11.9338,11.9677,94400.0
2011-08-10 11:15:00,17.64,17.72,17.64,17.65,65800.0,11.9609,12.0152,11.9609,11.9677,65800.0
2011-08-10 11:20:00,17.65,17.67,17.61,17.64,78400.0,11.9677,11.9813,11.9406,11.9609,78400.0
2011-08-10 11:25:00,17.63,17.64,17.58,17.6,83700.0,11.9542,11.9609,11.9203,11.9338,83700.0
2011-08-10 11:30:00,17.6,17.7,17.6,17.67,112100.0,11.9338,12.0016,11.9338,11.9813,112100.0
2011-08-10 11:35:00,17.66,17.66,17.55,17.61,89300.0,11.9745,11.9745,11.8999,11.9406,89300.0
2011-08-10 11:40:00,17.61,17.7,17.58,17.67,132300.0,11.9406,12.0016,11.9203,11.9813,132300.0
2011-08-10 11:45:00,17.67,17.68,17.6,17.61,41000.0,11.9813,11.9881,11.9338,11.9406,41000.0
2011-08-10 11:50:00,17.61,17.68,17.61,17.66,36300.0,11.9406,11.9881,11.9406,11.9745,36300.0
2011-08-10 11:55:00,17.66,17.73,17.65,17.66,45800.0,11.9745,12.022,11.9677,11.9745,45800.0
2011-08-10 12:00:00,17.66,17.71,17.61,17.68,160800.0,11.9745,12.0084,11.9406,11.9881,160800.0
2011-08-10 12:05:00,17.69,17.77,17.69,17.7,57700.0,11.9949,12.0491,11.9949,12.0016,57700.0
2011-08-10 12:10:00,17.7,17.72,17.69,17.72,59500.0,12.0016,12.0152,11.9949,12.0152,59500.0
2011-08-10 12:15:00,17.73,17.77,17.71,17.76,44500.0,12.022,12.0491,12.0084,12.0423,44500.0
2011-08-10 12:20:00,17.76,17.76,17.71,17.73,54000.0,12.0423,12.0423,12.0084,12.022,54000.0
2011-08-10 12:25:00,17.73,17.73,17.68,17.69,140800.0,12.022,12.022,11.9881,11.9949,140800.0
2011-08-10 12:30:00,17.68,17.71,17.68,17.7,43100.0,11.9881,12.0084,11.9881,12.0016,43100.0
2011-08-10 12:35:00,17.71,17.71,17.64,17.64,44300.0,12.0084,12.0084,11.9609,11.9609,44300.0
2011-08-10 12:40:00,17.64,17.68,17.62,17.66,44700.0,11.9609,11.9881,11.9474,11.9745,44700.0
2011-08-10 12:45:00,17.67,17.72,17.67,17.69,26200.0,11.9813,12.0152,11.9813,11.9949,26200.0
2011-08-10 12:50:00,17.69,17.75,17.69,17.74,32600.0,11.9949,12.0355,11.9949,12.0288,32600.0
2011-08-10 12:55:00,17.74,17.79,17.72,17.77,30300.0,12.0288,12.0627,12.0152,12.0491,30300.0
2011-08-10 13:00:00,17.77,17.79,17.75,17.79,56100.0,12.0491,12.0627,12.0355,12.0627,56100.0
2011-08-10 13:05:00,17.8,17.8,17.73,17.73,46500.0,12.0694,12.0694,12.022,12.022,46500.0
2011-08-10 13:10:00,17.74,17.78,17.69,17.7,48200.0,12.0288,12.0559,11.9949,12.0016,48200.0
2011-08-10 13:15:00,17.71,17.72,17.65,17.65,66400.0,12.0084,12.0152,11.9677,11.9677,66400.0
2011-08-10 13:20:00,17.65,17.68,17.58,17.66,119300.0,11.9677,11.9881,11.9203,11.9745,119300.0
2011-08-10 13:25:00,17.66,17.73,17.64,17.69,45700.0,11.9745,12.022,11.9609,11.9949,45700.0
2011-08-10 13:30:00,17.69,17.73,17.65,17.72,48100.0,11.9949,12.022,11.9677,12.0152,48100.0
2011-08-10 13:35:00,17.72,17.74,17.68,17.68,39000.0,12.0152,12.0288,11.9881,11.9881,39000.0
2011-08-10 13:40:00,17.69,17.73,17.68,17.7,18600.0,11.9949,12.022,11.9881,12.0016,18600.0
2011-08-10 13:45:00,17.71,17.82,17.71,17.79,75600.0,12.0084,12.083,12.0084,12.0627,75600.0
2011-08-10 13:50:00,17.79,17.86,17.78,17.86,72600.0,12.0627,12.1101,12.0559,12.1101,72600.0
2011-08-10 13:55:00,17.86,17.87,17.81,17.87,56500.0,12.1101,12.1169,12.0762,12.1169,56500.0
2011-08-10 14:00:00,17.86,17.86,17.81,17.84,65900.0,12.1101,12.1101,12.0762,12.0966,65900.0
2011-08-10 14:05:00,17.84,17.95,17.83,17.93,111700.0,12.0966,12.1711,12.0898,12.1576,111700.0
2011-08-10 14:10:00,17.93,18.02,17.93,17.98,141700.0,12.1576,12.2186,12.1576,12.1915,141700.0
2011-08-10 14:15:00,17.99,17.99,17.89,17.94,219700.0,12.1983,12.1983,12.1305,12.1644,219700.0
2011-08-10 14:20:00,17.94,18.0,17.93,17.98,63600.0,12.1644,12.2051,12.1576,12.1915,63600.0
2011-08-10 14:25:00,17.97,18.01,17.93,17.94,81200.0,12.1847,12.2118,12.1576,12.1644,81200.0
2011-08-10 14:30:00,17.94,17.97,17.91,17.91,230000.0,12.1644,12.1847,12.144,12.144,230000.0
2011-08-10 14:35:00,17.91,17.94,17.85,17.85,84000.0,12.144,12.1644,12.1033,12.1033,84000.0
2011-08-10 14:40:00,17.85,17.9,17.85,17.89,127400.0,12.1033,12.1372,12.1033,12.1305,127400.0
2011-08-10 14:45:00,17.9,17.97,17.88,17.91,77900.0,12.1372,12.1847,12.1237,12.144,77900.0
2011-08-10 14:50:00,17.91,17.91,17.82,17.83,72100.0,12.144,12.144,12.083,12.0898,72100.0
2011-08-10 14:55:00,17.84,17.89,17.82,17.82,67400.0,12.0966,12.1305,12.083,12.083,67400.0
2011-08-10 15:00:00,17.82,17.85,17.79,17.82,93000.0,12.083,12.1033,12.0627,12.083,93000.0
2011-08-10 15:05:00,17.82,17.85,17.7,17.7,124400.0,12.083,12.1033,12.0016,12.0016,124400.0
2011-08-10 15:10:00,17.71,17.74,17.65,17.66,95300.0,12.0084,12.0288,11.9677,11.9745,95300.0
2011-08-10 15:15:00,17.65,17.69,17.62,17.65,144500.0,11.9677,11.9949,11.9474,11.9677,144500.0
2011-08-10 15:20:00,17.65,17.68,17.63,17.66,114000.0,11.9677,11.9881,11.9542,11.9745,114000.0
2011-08-10 15:25:00,17.66,17.72,17.59,17.59,175600.0,11.9745,12.0152,11.927,11.927,175600.0
2011-08-10 15:30:00,17.59,17.59,17.43,17.44,305100.0,11.927,11.927,11.8186,11.8253,305100.0
2011-08-10 15:35:00,17.44,17.54,17.44,17.52,186100.0,11.8253,11.8931,11.8253,11.8796,186100.0
2011-08-10 15:40:00,17.52,17.61,17.47,17.52,178400.0,11.8796,11.9406,11.8457,11.8796,178400.0
2011-08-10 15:45:00,17.51,17.51,17.44,17.5,225300.0,11.8728,11.8728,11.8253,11.866,225300.0
2011-08-10 15:50:00,17.5,17.51,17.42,17.44,346500.0,11.866,11.8728,11.8118,11.8253,346500.0
2011-08-10 15:55:00,17.43,17.44,17.3,17.32,766900.0,11.8186,11.8253,11.7304,11.744,766900.0
2011-08-11 09:30:00,17.3,17.55,17.29,17.52,107100.0,11.7304,11.8999,11.7236,11.8796,107100.0
2011-08-11 09:35:00,17.51,17.63,17.49,17.6,110900.0,11.8728,11.9542,11.8592,11.9338,110900.0
2011-08-11 09:40:00,17.58,17.68,17.52,17.52,44300.0,11.9203,11.9881,11.8796,11.8796,44300.0
2011-08-11 09:45:00,17.54,17.64,17.49,17.54,86100.0,11.8931,11.9609,11.8592,11.8931,86100.0
2011-08-11 09:50:00,17.53,17.54,17.36,17.4,59800.0,11.8864,11.8931,11.7711,11.7982,59800.0
2011-08-11 09:55:00,17.4,17.46,17.33,17.42,40700.0,11.7982,11.8389,11.7508,11.8118,40700.0
2011-08-11 10:00:00,17.43,17.54,17.42,17.53,54200.0,11.8186,11.8931,11.8118,11.8864,54200.0
2011-08-11 10:05:00,17.54,17.54,17.47,17.51,53100.0,11.8931,11.8931,11.8457,11.8728,53100.0
2011-08-11 10:10:00,17.53,17.53,17.47,17.52,60800.0,11.8864,11.8864,11.8457,11.8796,60800.0
2011-08-11 10:15:00,17.52,17.66,17.52,17.64,86200.0,11.8796,11.9745,11.8796,11.9609,86200.0
2011-08-11 10:20:00,17.64,17.67,17.6,17.66,110100.0,11.9609,11.9813,11.9338,11.9745,110100.0
2011-08-11 10:25:00,17.66,17.71,17.63,17.64,115200.0,11.9745,12.0084,11.9542,11.9609,115200.0
2011-08-11 10:30:00,17.64,17.76,17.64,17.74,119100.0,11.9609,12.0423,11.9609,12.0288,119100.0
2011-08-11 10:35:00,17.74,17.78,17.67,17.76,117300.0,12.0288,12.0559,11.9813,12.0423,117300.0
2011-08-11 10:40:00,17.77,17.8,17.74,17.8,62100.0,12.0491,12.0694,12.0288,12.0694,62100.0
2011-08-11 10:45:00,17.81,17.88,17.77,17.87,104200.0,12.0762,12.1237,12.0491,12.1169,104200.0
2011-08-11 10:50:00,17.87,17.9,17.86,17.86,54900.0,12.1169,12.1372,12.1101,12.1101,54900.0
2011-08-11 10:55:00,17.86,17.86,17.8,17.8,48700.0,12.1101,12.1101,12.0694,12.0694,48700.0
2011-08-11 11:00:00,17.8,17.89,17.8,17.89,62800.0,12.0694,12.1305,12.0694,12.1305,62800.0
2011-08-11 11:05:00,17.89,17.95,17.89,17.91,69400.0,12.1305,12.1711,12.1305,12.144,69400.0
2011-08-11 11:10:00,17.92,17.93,17.86,17.88,58500.0,12.1508,12.1576,12.1101,12.1237,58500.0
2011-08-11 11:15:00,17.88,17.89,17.81,17.84,40900.0,12.1237,12.1305,12.0762,12.0966,40900.0
2011-08-11 11:20:00,17.84,17.85,17.78,17.79,32000.0,12.0966,12.1033,12.0559,12.0627,32000.0
2011-08-11 11:25:00,17.79,17.83,17.73,17.83,74500.0,12.0627,12.0898,12.022,12.0898,74500.0
2011-08-11 11:30:00,17.83,17.87,17.8,17.8,27900.0,12.0898,12.1169,12.0694,12.0694,27900.0
2011-08-11 11:35:00,17.8,17.82,17.72,17.73,49300.0,12.0694,12.083,12.0152,12.022,49300.0
2011-08-11 11:40:00,17.73,17.79,17.72,17.79,27500.0,12.022,12.0627,12.0152,12.0627,27500.0
2011-08-11 11:45:00,17.79,17.84,17.79,17.81,50000.0,12.0627,12.0966,12.0627,12.0762,50000.0
2011-08-11 11:50:00,17.82,17.9,17.81,17.89,28200.0,12.083,12.1372,12.0762,12.1305,28200.0
2011-08-11 11:55:00,17.9,17.91,17.84,17.84,43700.0,12.1372,12.144,12.0966,12.0966,43700.0
2011-08-11 12:00:00,17.85,17.85,17.79,17.83,19900.0,12.1033,12.1033,12.0627,12.0898,19900.0
2011-08-11 12:05:00,17.82,17.87,17.82,17.84,15800.0,12.083,12.1169,12.083,12.0966,15800.0
2011-08-11 12:10:00,17.84,17.84,17.79,17.82,30100.0,12.0966,12.0966,12.0627,12.083,30100.0
2011-08-11 12:15:00,17.82,17.84,17.8,17.81,25300.0,12.083,12.0966,12.0694,12.0762,25300.0
2011-08-11 12:20:00,17.81,17.82,17.79,17.8,16900.0,12.0762,12.083,12.0627,12.0694,16900.0
2011-08-11 12:25:00,17.79,17.8,17.76,17.78,27000.0,12.0627,12.0694,12.0423,12.0559,27000.0
2011-08-11 12:30:00,17.77,17.85,17.77,17.84,26300.0,12.0491,12.1033,12.0491,12.0966,26300.0
2011-08-11 12:35:00,17.85,17.85,17.82,17.85,21900.0,12.1033,12.1033,12.083,12.1033,21900.0
2011-08-11 12:40:00,17.86,17.9,17.86,17.9,19400.0,12.1101,12.1372,12.1101,12.1372,19400.0
2011-08-11 12:45:00,17.9,17.98,17.9,17.94,49700.0,12.1372,12.1915,12.1372,12.1644,49700.0
2011-08-11 12:50:00,17.94,17.97,17.94,17.97,24700.0,12.1644,12.1847,12.1644,12.1847,24700.0
2011-08-11 12:55:00,17.97,18.05,17.97,18.04,269900.0,12.1847,12.239,12.1847,12.2322,269900.0
2011-08-11 13:00:00,18.04,18.05,17.96,17.96,145000.0,12.2322,12.239,12.1779,12.1779,145000.0
2011-08-11 13:05:00,17.97,18.02,17.96,18.01,48700.0,12.1847,12.2186,12.1779,12.2118,48700.0
2011-08-11 13:10:00,18.01,18.07,18.01,18.04,37000.0,12.2118,12.2525,12.2118,12.2322,37000.0
2011-08-11 13:15:00,18.05,18.07,18.02,18.02,49200.0,12.239,12.2525,12.2186,12.2186,49200.0
2011-08-11 13:20:00,18.02,18.04,18.0,18.03,38500.0,12.2186,12.2322,12.2051,12.2254,38500.0
2011-08-11 13:25:00,18.03,18.06,18.02,18.05,29900.0,12.2254,12.2457,12.2186,12.239,29900.0
2011-08-11 13:30:00,18.05,18.1,18.04,18.09,47700.0,12.239,12.2729,12.2322,12.2661,47700.0
2011-08-11 13:35:00,18.09,18.12,18.03,18.04,105900.0,12.2661,12.2864,12.2254,12.2322,105900.0
2011-08-11 13:40:00,18.03,18.04,17.87,17.88,133300.0,12.2254,12.2322,12.1169,12.1237,133300.0
2011-08-11 13:45:00,17.89,17.97,17.89,17.97,46800.0,12.1305,12.1847,12.1305,12.1847,46800.0
2011-08-11 13:50:00,17.97,17.99,17.93,17.97,47900.0,12.1847,12.1983,12.1576,12.1847,47900.0
2011-08-11 13:55:00,17.98,18.05,17.98,18.04,31600.0,12.1915,12.239,12.1915,12.2322,31600.0
2011-08-11 14:00:00,18.04,18.04,18.01,18.03,20200.0,12.2322,12.2322,12.2118,12.2254,20200.0
2011-08-11 14:05:00,18.03,18.06,18.03,18.03,17300.0,12.2254,12.2457,12.2254,12.2254,17300.0
2011-08-11 14:10:00,18.03,18.11,18.03,18.11,115500.0,12.2254,12.2796,12.2254,12.2796,115500.0
2011-08-11 14:15:00,18.11,18.14,18.11,18.13,100800.0,12.2796,12.3,12.2796,12.2932,100800.0
2011-08-11 14:20:00,18.12,18.2,18.12,18.19,90200.0,12.2864,12.3407,12.2864,12.3339,90200.0
2011-08-11 14:25:00,18.19,18.19,18.13,18.14,87300.0,12.3339,12.3339,12.2932,12.3,87300.0
2011-08-11 14:30:00,18.14,18.16,18.11,18.11,54200.0,12.3,12.3135,12.2796,12.2796,54200.0
2011-08-11 14:35:00,18.11,18.17,18.1,18.16,48700.0,12.2796,12.3203,12.2729,12.3135,48700.0
2011-08-11 14:40:00,18.15,18.17,18.12,18.17,70800.0,12.3068,12.3203,12.2864,12.3203,70800.0
2011-08-11 14:45:00,18.17,18.21,18.15,18.17,40100.0,12.3203,12.3474,12.3068,12.3203,40100.0
2011-08-11 14:50:00,18.18,18.23,18.16,18.23,42900.0,12.3271,12.361,12.3135,12.361,42900.0
2011-08-11 14:55:00,18.22,18.31,18.22,18.29,133700.0,12.3542,12.4152,12.3542,12.4017,133700.0
2011-08-11 15:00:00,18.29,18.35,18.26,18.35,155600.0,12.4017,12.4424,12.3813,12.4424,155600.0
2011-08-11 15:05:00,18.35,18.43,18.35,18.39,124100.0,12.4424,12.4966,12.4424,12.4695,124100.0
2011-08-11 15:10:00,18.39,18.42,18.38,18.41,66500.0,12.4695,12.4898,12.4627,12.4831,66500.0
2011-08-11 15:15:00,18.41,18.49,18.4,18.48,139200.0,12.4831,12.5373,12.4763,12.5305,139200.0
2011-08-11 15:20:00,18.48,18.52,18.47,18.51,113300.0,12.5305,12.5576,12.5237,12.5509,113300.0
2011-08-11 15:25:00,18.51,18.52,18.41,18.46,196600.0,12.5509,12.5576,12.4831,12.517,196600.0
2011-08-11 15:30:00,18.46,18.56,18.44,18.56,99500.0,12.517,12.5848,12.5034,12.5848,99500.0
2011-08-11 15:35:00,18.56,18.62,18.55,18.58,174700.0,12.5848,12.6254,12.578,12.5983,174700.0
2011-08-11 15:40:00,18.58,18.6,18.56,18.58,111600.0,12.5983,12.6119,12.5848,12.5983,111600.0
2011-08-11 15:45:00,18.58,18.58,18.45,18.47,227100.0,12.5983,12.5983,12.5102,12.5237,227100.0
2011-08-11 15:50:00,18.46,18.47,18.32,18.38,287100.0,12.517,12.5237,12.422,12.4627,287100.0
2011-08-11 15:55:00,18.38,18.44,18.34,18.35,791200.0,12.4627,12.5034,12.4356,12.4424,791200.0
2011-08-12 09:30:00,18.51,18.77,18.5,18.64,93700.0,12.5509,12.7272,12.5441,12.639,93700.0
2011-08-12 09:35:00,18.66,18.74,18.55,18.56,117800.0,12.6526,12.7068,12.578,12.5848,117800.0
2011-08-12 09:40:00,18.56,18.56,18.45,18.45,87600.0,12.5848,12.5848,12.5102,12.5102,87600.0
2011-08-12 09:45:00,18.44,18.56,18.44,18.53,55400.0,12.5034,12.5848,12.5034,12.5644,55400.0
2011-08-12 09:50:00,18.52,18.56,18.5,18.51,43400.0,12.5576,12.5848,12.5441,12.5509,43400.0
2011-08-12 09:55:00,18.49,18.51,18.32,18.4,103000.0,12.5373,12.5509,12.422,12.4763,103000.0
2011-08-12 10:00:00,18.4,18.41,18.25,18.32,62800.0,12.4763,12.4831,12.3746,12.422,62800.0
2011-08-12 10:05:00,18.32,18.36,18.24,18.28,34300.0,12.422,12.4492,12.3678,12.3949,34300.0
2011-08-12 10:10:00,18.28,18.37,18.22,18.37,52200.0,12.3949,12.4559,12.3542,12.4559,52200.0
2011-08-12 10:15:00,18.37,18.39,18.32,18.33,36100.0,12.4559,12.4695,12.422,12.4288,36100.0
2011-08-12 10:20:00,18.33,18.34,18.26,18.29,40000.0,12.4288,12.4356,12.3813,12.4017,40000.0
2011-08-12 10:25:00,18.29,18.37,18.29,18.31,44400.0,12.4017,12.4559,12.4017,12.4152,44400.0
2011-08-12 10:30:00,18.31,18.33,18.27,18.29,51200.0,12.4152,12.4288,12.3881,12.4017,51200.0
2011-08-12 10:35:00,18.3,18.36,18.28,18.28,38400.0,12.4085,12.4492,12.3949,12.3949,38400.0
2011-08-12 10:40:00,18.29,18.3,18.18,18.18,46700.0,12.4017,12.4085,12.3271,12.3271,46700.0
2011-08-12 10:45:00,18.17,18.22,18.14,18.14,31300.0,12.3203,12.3542,12.3,12.3,31300.0
2011-08-12 10:50:00,18.14,18.2,18.1,18.2,54500.0,12.3,12.3407,12.2729,12.3407,54500.0
2011-08-12 10:55:00,18.2,18.22,18.15,18.21,36000.0,12.3407,12.3542,12.3068,12.3474,36000.0
2011-08-12 11:00:00,18.21,18.25,18.17,18.18,26900.0,12.3474,12.3746,12.3203,12.3271,26900.0
2011-08-12 11:05:00,18.18,18.26,18.17,18.24,26900.0,12.3271,12.3813,12.3203,12.3678,26900.0
2011-08-12 11:10:00,18.25,18.28,18.23,18.27,25200.0,12.3746,12.3949,12.361,12.3881,25200.0
2011-08-12 11:15:00,18.27,18.29,18.25,18.27,23200.0,12.3881,12.4017,12.3746,12.3881,23200.0
2011-08-12 11:20:00,18.26,18.27,18.22,18.26,32600.0,12.3813,12.3881,12.3542,12.3813,32600.0
2011-08-12 11:25:00,18.26,18.32,18.24,18.28,17400.0,12.3813,12.422,12.3678,12.3949,17400.0
2011-08-12 11:30:00,18.28,18.33,18.26,18.32,25800.0,12.3949,12.4288,12.3813,12.422,25800.0
2011-08-12 11:35:00,18.32,18.39,18.31,18.37,26900.0,12.422,12.4695,12.4152,12.4559,26900.0
2011-08-12 11:40:00,18.38,18.42,18.37,18.41,26700.0,12.4627,12.4898,12.4559,12.4831,26700.0
2011-08-12 11:45:00,18.42,18.48,18.42,18.45,26500.0,12.4898,12.5305,12.4898,12.5102,26500.0
2011-08-12 11:50:00,18.45,18.52,18.45,18.51,57200.0,12.5102,12.5576,12.5102,12.5509,57200.0
2011-08-12 11:55:00,18.52,18.52,18.44,18.47,53000.0,12.5576,12.5576,12.5034,12.5237,53000.0
2011-08-12 12:00:00,18.47,18.5,18.47,18.48,15800.0,12.5237,12.5441,12.5237,12.5305,15800.0
2011-08-12 12:05:00,18.49,18.5,18.47,18.47,7900.0,12.5373,12.5441,12.5237,12.5237,7900.0
2011-08-12 12:10:00,18.47,18.48,18.44,18.44,40100.0,12.5237,12.5305,12.5034,12.5034,40100.0
2011-08-12 12:15:00,18.44,18.49,18.44,18.49,47700.0,12.5034,12.5373,12.5034,12.5373,47700.0
2011-08-12 12:20:00,18.49,18.52,18.48,18.5,86600.0,12.5373,12.5576,12.5305,12.5441,86600.0
2011-08-12 12:25:00,18.51,18.54,18.49,18.53,63800.0,12.5509,12.5712,12.5373,12.5644,63800.0
2011-08-12 12:30:00,18.53,18.55,18.45,18.51,72400.0,12.5644,12.578,12.5102,12.5509,72400.0
2011-08-12 12:35:00,18.5,18.51,18.46,18.46,57300.0,12.5441,12.5509,12.517,12.517,57300.0
2011-08-12 12:40:00,18.46,18.47,18.41,18.45,26400.0,12.517,12.5237,12.4831,12.5102,26400.0
2011-08-12 12:45:00,18.45,18.46,18.43,18.45,100300.0,12.5102,12.517,12.4966,12.5102,100300.0
2011-08-12 12:50:00,18.45,18.48,18.45,18.48,37100.0,12.5102,12.5305,12.5102,12.5305,37100.0
2011-08-12 12:55:00,18.48,18.51,18.46,18.51,30900.0,12.5305,12.5509,12.517,12.5509,30900.0
2011-08-12 13:00:00,18.51,18.51,18.48,18.48,28600.0,12.5509,12.5509,12.5305,12.5305,28600.0
2011-08-12 13:05:00,18.49,18.51,18.46,18.46,26100.0,12.5373,12.5509,12.517,12.517,26100.0
2011-08-12 13:10:00,18.47,18.48,18.44,18.44,25500.0,12.5237,12.5305,12.5034,12.5034,25500.0
2011-08-12 13:15:00,18.43,18.44,18.42,18.44,27000.0,12.4966,12.5034,12.4898,12.5034,27000.0
2011-08-12 13:20:00,18.44,18.46,18.41,18.41,47500.0,12.5034,12.517,12.4831,12.4831,47500.0
2011-08-12 13:25:00,18.42,18.46,18.41,18.44,43600.0,12.4898,12.517,12.4831,12.5034,43600.0
2011-08-12 13:30:00,18.43,18.44,18.41,18.41,19800.0,12.4966,12.5034,12.4831,12.4831,19800.0
2011-08-12 13:35:00,18.42,18.46,18.41,18.45,50000.0,12.4898,12.517,12.4831,12.5102,50000.0
2011-08-12 13:40:00,18.44,18.48,18.44,18.45,32500.0,12.5034,12.5305,12.5034,12.5102,32500.0
2011-08-12 13:45:00,18.46,18.48,18.45,18.46,12000.0,12.517,12.5305,12.5102,12.517,12000.0
2011-08-12 13:50:00,18.46,18.46,18.44,18.44,17300.0,12.517,12.517,12.5034,12.5034,17300.0
2011-08-12 13:55:00,18.43,18.44,18.41,18.44,35200.0,12.4966,12.5034,12.4831,12.5034,35200.0
2011-08-12 14:00:00,18.44,18.46,18.43,18.44,22600.0,12.5034,12.517,12.4966,12.5034,22600.0
2011-08-12 14:05:00,18.44,18.45,18.43,18.45,19100.0,12.5034,12.5102,12.4966,12.5102,19100.0
2011-08-12 14:10:00,18.45,18.45,18.34,18.37,57100.0,12.5102,12.5102,12.4356,12.4559,57100.0
2011-08-12 14:15:00,18.37,18.38,18.28,18.31,107000.0,12.4559,12.4627,12.3949,12.4152,107000.0
2011-08-12 14:20:00,18.32,18.32,18.25,18.28,54200.0,12.422,12.422,12.3746,12.3949,54200.0
2011-08-12 14:25:00,18.27,18.31,18.27,18.3,33400.0,12.3881,12.4152,12.3881,12.4085,33400.0
2011-08-12 14:30:00,18.29,18.31,18.28,18.29,23900.0,12.4017,12.4152,12.3949,12.4017,23900.0
2011-08-12 14:35:00,18.3,18.3,18.25,18.26,28500.0,12.4085,12.4085,12.3746,12.3813,28500.0
2011-08-12 14:40:00,18.25,18.3,18.23,18.3,30800.0,12.3746,12.4085,12.361,12.4085,30800.0
2011-08-12 14:45:00,18.3,18.33,18.29,18.3,10600.0,12.4085,12.4288,12.4017,12.4085,10600.0
2011-08-12 14:50:00,18.3,18.31,18.27,18.31,18100.0,12.4085,12.4152,12.3881,12.4152,18100.0
2011-08-12 14:55:00,18.31,18.33,18.29,18.31,25900.0,12.4152,12.4288,12.4017,12.4152,25900.0
2011-08-12 15:00:00,18.31,18.36,18.31,18.33,30100.0,12.4152,12.4492,12.4152,12.4288,30100.0
2011-08-12 15:05:00,18.33,18.35,18.28,18.28,43600.0,12.4288,12.4424,12.3949,12.3949,43600.0
2011-08-12 15:10:00,18.27,18.28,18.25,18.25,54800.0,12.3881,12.3949,12.3746,12.3746,54800.0
2011-08-12 15:15:00,18.25,18.26,18.24,18.25,23900.0,12.3746,12.3813,12.3678,12.3746,23900.0
2011-08-12 15:20:00,18.25,18.29,18.25,18.27,53200.0,12.3746,12.4017,12.3746,12.3881,53200.0
2011-08-12 15:25:00,18.27,18.27,18.2,18.2,38600.0,12.3881,12.3881,12.3407,12.3407,38600.0
2011-08-12 15:30:00,18.21,18.21,18.14,18.16,98000.0,12.3474,12.3474,12.3,12.3135,98000.0
2011-08-12 15:35:00,18.16,18.21,18.15,18.21,79200.0,12.3135,12.3474,12.3068,12.3474,79200.0
2011-08-12 15:40:00,18.21,18.24,18.2,18.22,108700.0,12.3474,12.3678,12.3407,12.3542,108700.0
2011-08-12 15:45:00,18.23,18.24,18.18,18.22,138100.0,12.361,12.3678,12.3271,12.3542,138100.0
2011-08-12 15:50:00,18.22,18.23,18.2,18.21,101800.0,12.3542,12.361,12.3407,12.3474,101800.0
2011-08-12 15:55:00,18.21,18.25,18.21,18.24,217400.0,12.3474,12.3746,12.3474,12.3678,217400.0
2011-08-15 09:30:00,18.39,18.42,18.36,18.4,25100.0,12.4695,12.4898,12.4492,12.4763,25100.0
2011-08-15 09:35:00,18.38,18.43,18.35,18.38,27500.0,12.4627,12.4966,12.4424,12.4627,27500.0
2011-08-15 09:40:00,18.38,18.42,18.37,18.38,20400.0,12.4627,12.4898,12.4559,12.4627,20400.0
2011-08-15 09:45:00,18.39,18.46,18.39,18.45,20200.0,12.4695,12.517,12.4695,12.5102,20200.0
2011-08-15 09:50:00,18.44,18.47,18.4,18.43,16300.0,12.5034,12.5237,12.4763,12.4966,16300.0
2011-08-15 09:55:00,18.43,18.46,18.41,18.44,21700.0,12.4966,12.517,12.4831,12.5034,21700.0
2011-08-15 10:00:00,18.45,18.47,18.41,18.41,37600.0,12.5102,12.5237,12.4831,12.4831,37600.0
2011-08-15 10:05:00,18.41,18.46,18.41,18.45,31000.0,12.4831,12.517,12.4831,12.5102,31000.0
2011-08-15 10:10:00,18.45,18.5,18.44,18.5,53500.0,12.5102,12.5441,12.5034,12.5441,53500.0
2011-08-15 10:15:00,18.5,18.54,18.49,18.5,37100.0,12.5441,12.5712,12.5373,12.5441,37100.0
2011-08-15 10:20:00,18.5,18.52,18.47,18.51,37400.0,12.5441,12.5576,12.5237,12.5509,37400.0
2011-08-15 10:25:00,18.52,18.52,18.48,18.51,13200.0,12.5576,12.5576,12.5305,12.5509,13200.0
2011-08-15 10:30:00,18.51,18.53,18.49,18.5,28900.0,12.5509,12.5644,12.5373,12.5441,28900.0
2011-08-15 10:35:00,18.5,18.56,18.5,18.54,23400.0,12.5441,12.5848,12.5441,12.5712,23400.0
2011-08-15 10:40:00,18.54,18.55,18.51,18.52,45000.0,12.5712,12.578,12.5509,12.5576,45000.0
2011-08-15 10:45:00,18.52,18.56,18.52,18.54,25500.0,12.5576,12.5848,12.5576,12.5712,25500.0
2011-08-15 10:50:00,18.54,18.58,18.51,18.51,33200.0,12.5712,12.5983,12.5509,12.5509,33200.0
2011-08-15 10:55:00,18.52,18.53,18.49,18.49,28100.0,12.5576,12.5644,12.5373,12.5373,28100.0
2011-08-15 11:00:00,18.5,18.52,18.49,18.52,23600.0,12.5441,12.5576,12.5373,12.5576,23600.0
2011-08-15 11:05:00,18.51,18.52,18.49,18.5,36700.0,12.5509,12.5576,12.5373,12.5441,36700.0
2011-08-15 11:10:00,18.5,18.52,18.49,18.51,16400.0,12.5441,12.5576,12.5373,12.5509,16400.0
2011-08-15 11:15:00,18.51,18.51,18.43,18.43,39000.0,12.5509,12.5509,12.4966,12.4966,39000.0
2011-08-15 11:20:00,18.43,18.48,18.43,18.48,18700.0,12.4966,12.5305,12.4966,12.5305,18700.0
2011-08-15 11:25:00,18.47,18.49,18.45,18.49,31500.0,12.5237,12.5373,12.5102,12.5373,31500.0
2011-08-15 11:30:00,18.49,18.49,18.44,18.45,20000.0,12.5373,12.5373,12.5034,12.5102,20000.0
2011-08-15 11:35:00,18.45,18.48,18.45,18.47,20100.0,12.5102,12.5305,12.5102,12.5237,20100.0
2011-08-15 11:40:00,18.47,18.51,18.47,18.49,19000.0,12.5237,12.5509,12.5237,12.5373,19000.0
2011-08-15 11:45:00,18.48,18.49,18.47,18.47,9100.0,12.5305,12.5373,12.5237,12.5237,9100.0
2011-08-15 11:50:00,18.47,18.5,18.47,18.48,11000.0,12.5237,12.5441,12.5237,12.5305,11000.0
2011-08-15 11:55:00,18.49,18.5,18.46,18.47,30800.0,12.5373,12.5441,12.517,12.5237,30800.0
2011-08-15 12:00:00,18.47,18.51,18.47,18.51,7400.0,12.5237,12.5509,12.5237,12.5509,7400.0
2011-08-15 12:05:00,18.51,18.51,18.45,18.46,22500.0,12.5509,12.5509,12.5102,12.517,22500.0
2011-08-15 12:10:00,18.46,18.48,18.46,18.47,74900.0,12.517,12.5305,12.517,12.5237,74900.0
2011-08-15 12:15:00,18.46,18.49,18.46,18.49,70300.0,12.517,12.5373,12.517,12.5373,70300.0
2011-08-15 12:20:00,18.49,18.51,18.47,18.47,8700.0,12.5373,12.5509,12.5237,12.5237,8700.0
2011-08-15 12:25:00,18.47,18.52,18.47,18.52,11800.0,12.5237,12.5576,12.5237,12.5576,11800.0
2011-08-15 12:30:00,18.51,18.52,18.5,18.52,6200.0,12.5509,12.5576,12.5441,12.5576,6200.0
2011-08-15 12:35:00,18.51,18.54,18.51,18.53,9900.0,12.5509,12.5712,12.5509,12.5644,9900.0
2011-08-15 12:40:00,18.53,18.57,18.53,18.56,7000.0,12.5644,12.5915,12.5644,12.5848,7000.0
2011-08-15 12:45:00,18.55,18.56,18.53,18.53,22100.0,12.578,12.5848,12.5644,12.5644,22100.0
2011-08-15 12:50:00,18.53,18.55,18.53,18.53,15900.0,12.5644,12.578,12.5644,12.5644,15900.0
2011-08-15 12:55:00,18.53,18.54,18.53,18.54,2100.0,12.5644,12.5712,12.5644,12.5712,2100.0
2011-08-15 13:00:00,18.53,18.56,18.52,18.54,29100.0,12.5644,12.5848,12.5576,12.5712,29100.0
2011-08-15 13:05:00,18.54,18.55,18.53,18.54,10900.0,12.5712,12.578,12.5644,12.5712,10900.0
2011-08-15 13:10:00,18.54,18.55,18.49,18.51,13300.0,12.5712,12.578,12.5373,12.5509,13300.0
2011-08-15 13:15:00,18.51,18.53,18.51,18.52,11600.0,12.5509,12.5644,12.5509,12.5576,11600.0
2011-08-15 13:20:00,18.52,18.54,18.52,18.53,11000.0,12.5576,12.5712,12.5576,12.5644,11000.0
2011-08-15 13:25:00,18.53,18.57,18.53,18.56,18300.0,12.5644,12.5915,12.5644,12.5848,18300.0
2011-08-15 13:30:00,18.56,18.57,18.54,18.55,17100.0,12.5848,12.5915,12.5712,12.578,17100.0
2011-08-15 13:35:00,18.55,18.57,18.52,18.53,20800.0,12.578,12.5915,12.5576,12.5644,20800.0
2011-08-15 13:40:00,18.53,18.55,18.52,18.55,9900.0,12.5644,12.578,12.5576,12.578,9900.0
2011-08-15 13:45:00,18.54,18.56,18.54,18.54,17800.0,12.5712,12.5848,12.5712,12.5712,17800.0
2011-08-15 13:50:00,18.54,18.56,18.53,18.53,14100.0,12.5712,12.5848,12.5644,12.5644,14100.0
2011-08-15 13:55:00,18.53,18.57,18.53,18.55,12700.0,12.5644,12.5915,12.5644,12.578,12700.0
2011-08-15 14:00:00,18.55,18.57,18.54,18.57,55900.0,12.578,12.5915,12.5712,12.5915,55900.0
2011-08-15 14:05:00,18.57,18.58,18.55,18.57,20300.0,12.5915,12.5983,12.578,12.5915,20300.0
2011-08-15 14:10:00,18.57,18.57,18.55,18.56,18000.0,12.5915,12.5915,12.578,12.5848,18000.0
2011-08-15 14:15:00,18.55,18.58,18.55,18.57,21300.0,12.578,12.5983,12.578,12.5915,21300.0
2011-08-15 14:20:00,18.58,18.61,18.57,18.59,25400.0,12.5983,12.6187,12.5915,12.6051,25400.0
2011-08-15 14:25:00,18.59,18.63,18.58,18.62,21200.0,12.6051,12.6322,12.5983,12.6254,21200.0
2011-08-15 14:30:00,18.62,18.64,18.59,18.59,22700.0,12.6254,12.639,12.6051,12.6051,22700.0
2011-08-15 14:35:00,18.59,18.6,18.57,18.57,18800.0,12.6051,12.6119,12.5915,12.5915,18800.0
2011-08-15 14:40:00,18.58,18.62,18.57,18.6,25800.0,12.5983,12.6254,12.5915,12.6119,25800.0
2011-08-15 14:45:00,18.6,18.63,18.6,18.63,14900.0,12.6119,12.6322,12.6119,12.6322,14900.0
2011-08-15 14:50:00,18.62,18.64,18.6,18.6,26100.0,12.6254,12.639,12.6119,12.6119,26100.0
2011-08-15 14:55:00,18.6,18.65,18.6,18.65,37300.0,12.6119,12.6458,12.6119,12.6458,37300.0
2011-08-15 15:00:00,18.64,18.66,18.63,18.65,21700.0,12.639,12.6526,12.6322,12.6458,21700.0
2011-08-15 15:05:00,18.65,18.67,18.64,18.65,73900.0,12.6458,12.6593,12.639,12.6458,73900.0
2011-08-15 15:10:00,18.65,18.66,18.61,18.62,32700.0,12.6458,12.6526,12.6187,12.6254,32700.0
2011-08-15 15:15:00,18.62,18.64,18.62,18.63,36600.0,12.6254,12.639,12.6254,12.6322,36600.0
2011-08-15 15:20:00,18.63,18.67,18.62,18.62,67400.0,12.6322,12.6593,12.6254,12.6254,67400.0
2011-08-15 15:25:00,18.61,18.63,18.58,18.58,37800.0,12.6187,12.6322,12.5983,12.5983,37800.0
2011-08-15 15:30:00,18.59,18.65,18.59,18.64,117500.0,12.6051,12.6458,12.6051,12.639,117500.0
2011-08-15 15:35:00,18.65,18.65,18.63,18.64,150900.0,12.6458,12.6458,12.6322,12.639,150900.0
2011-08-15 15:40:00,18.63,18.64,18.61,18.63,68400.0,12.6322,12.639,12.6187,12.6322,68400.0
2011-08-15 15:45:00,18.63,18.66,18.63,18.64,106900.0,12.6322,12.6526,12.6322,12.639,106900.0
2011-08-15 15:50:00,18.65,18.66,18.63,18.64,95800.0,12.6458,12.6526,12.6322,12.639,95800.0
2011-08-15 15:55:00,18.65,18.69,18.64,18.68,274300.0,12.6458,12.6729,12.639,12.6661,274300.0
2011-08-16 09:30:00,18.47,18.47,18.39,18.4,53100.0,12.5237,12.5237,12.4695,12.4763,53100.0
2011-08-16 09:35:00,18.41,18.46,18.39,18.45,13800.0,12.4831,12.517,12.4695,12.5102,13800.0
2011-08-16 09:40:00,18.45,18.48,18.42,18.44,28400.0,12.5102,12.5305,12.4898,12.5034,28400.0
2011-08-16 09:45:00,18.44,18.44,18.39,18.4,19900.0,12.5034,12.5034,12.4695,12.4763,19900.0
2011-08-16 09:50:00,18.39,18.41,18.37,18.4,23700.0,12.4695,12.4831,12.4559,12.4763,23700.0
2011-08-16 09:55:00,18.4,18.44,18.4,18.4,15500.0,12.4763,12.5034,12.4763,12.4763,15500.0
2011-08-16 10:00:00,18.4,18.43,18.37,18.38,40500.0,12.4763,12.4966,12.4559,12.4627,40500.0
2011-08-16 10:05:00,18.39,18.39,18.36,18.39,29200.0,12.4695,12.4695,12.4492,12.4695,29200.0
2011-08-16 10:10:00,18.39,18.43,18.38,18.43,18500.0,12.4695,12.4966,12.4627,12.4966,18500.0
2011-08-16 10:15:00,18.43,18.47,18.42,18.45,33600.0,12.4966,12.5237,12.4898,12.5102,33600.0
2011-08-16 10:20:00,18.46,18.47,18.43,18.47,33800.0,12.517,12.5237,12.4966,12.5237,33800.0
2011-08-16 10:25:00,18.47,18.48,18.45,18.47,19000.0,12.5237,12.5305,12.5102,12.5237,19000.0
2011-08-16 10:30:00,18.48,18.48,18.44,18.47,20500.0,12.5305,12.5305,12.5034,12.5237,20500.0
2011-08-16 10:35:00,18.47,18.48,18.45,18.45,39500.0,12.5237,12.5305,12.5102,12.5102,39500.0
2011-08-16 10:40:00,18.44,18.44,18.39,18.4,52100.0,12.5034,12.5034,12.4695,12.4763,52100.0
2011-08-16 10:45:00,18.4,18.45,18.39,18.45,49900.0,12.4763,12.5102,12.4695,12.5102,49900.0
2011-08-16 10:50:00,18.45,18.49,18.44,18.49,31800.0,12.5102,12.5373,12.5034,12.5373,31800.0
2011-08-16 10:55:00,18.49,18.51,18.47,18.48,14600.0,12.5373,12.5509,12.5237,12.5305,14600.0
2011-08-16 11:00:00,18.48,18.49,18.44,18.47,19300.0,12.5305,12.5373,12.5034,12.5237,19300.0
2011-08-16 11:05:00,18.46,18.51,18.45,18.45,40900.0,12.517,12.5509,12.5102,12.5102,40900.0
2011-08-16 11:10:00,18.44,18.48,18.44,18.46,33100.0,12.5034,12.5305,12.5034,12.517,33100.0
2011-08-16 11:15:00,18.47,18.47,18.44,18.46,32300.0,12.5237,12.5237,12.5034,12.517,32300.0
2011-08-16 11:20:00,18.46,18.47,18.44,18.46,19400.0,12.517,12.5237,12.5034,12.517,19400.0
2011-08-16 11:25:00,18.46,18.49,18.45,18.49,24800.0,12.517,12.5373,12.5102,12.5373,24800.0
2011-08-16 11:30:00,18.49,18.49,18.46,18.47,26700.0,12.5373,12.5373,12.517,12.5237,26700.0
2011-08-16 11:35:00,18.47,18.53,18.46,18.5,57100.0,12.5237,12.5644,12.517,12.5441,57100.0
2011-08-16 11:40:00,18.5,18.55,18.5,18.55,113100.0,12.5441,12.578,12.5441,12.578,113100.0
2011-08-16 11:45:00,18.55,18.57,18.54,18.55,64200.0,12.578,12.5915,12.5712,12.578,64200.0
2011-08-16 11:50:00,18.55,18.58,18.53,18.57,23800.0,12.578,12.5983,12.5644,12.5915,23800.0
2011-08-16 11:55:00,18.57,18.57,18.54,18.55,11600.0,12.5915,12.5915,12.5712,12.578,11600.0
2011-08-16 12:00:00,18.55,18.57,18.55,18.55,11400.0,12.578,12.5915,12.578,12.578,11400.0
2011-08-16 12:05:00,18.55,18.63,18.55,18.63,32800.0,12.578,12.6322,12.578,12.6322,32800.0
2011-08-16 12:10:00,18.63,18.66,18.46,18.53,115200.0,12.6322,12.6526,12.517,12.5644,115200.0
2011-08-16 12:15:00,18.54,18.56,18.51,18.53,54500.0,12.5712,12.5848,12.5509,12.5644,54500.0
2011-08-16 12:20:00,18.52,18.57,18.5,18.52,43300.0,12.5576,12.5915,12.5441,12.5576,43300.0
2011-08-16 12:25:00,18.52,18.53,18.42,18.45,41100.0,12.5576,12.5644,12.4898,12.5102,41100.0
2011-08-16 12:30:00,18.44,18.47,18.4,18.45,39000.0,12.5034,12.5237,12.4763,12.5102,39000.0
2011-08-16 12:35:00,18.46,18.48,18.45,18.46,24500.0,12.517,12.5305,12.5102,12.517,24500.0
2011-08-16 12:40:00,18.46,18.49,18.44,18.47,24100.0,12.517,12.5373,12.5034,12.5237,24100.0
2011-08-16 12:45:00,18.47,18.49,18.41,18.44,33100.0,12.5237,12.5373,12.4831,12.5034,33100.0
2011-08-16 12:50:00,18.45,18.48,18.44,18.46,28800.0,12.5102,12.5305,12.5034,12.517,28800.0
2011-08-16 12:55:00,18.46,18.46,18.41,18.42,25100.0,12.517,12.517,12.4831,12.4898,25100.0
2011-08-16 13:00:00,18.44,18.44,18.36,18.37,28200.0,12.5034,12.5034,12.4492,12.4559,28200.0
2011-08-16 13:05:00,18.37,18.37,18.3,18.37,34700.0,12.4559,12.4559,12.4085,12.4559,34700.0
2011-08-16 13:10:00,18.37,18.38,18.35,18.35,23700.0,12.4559,12.4627,12.4424,12.4424,23700.0
2011-08-16 13:15:00,18.34,18.38,18.34,18.38,14200.0,12.4356,12.4627,12.4356,12.4627,14200.0
2011-08-16 13:20:00,18.37,18.42,18.35,18.42,18700.0,12.4559,12.4898,12.4424,12.4898,18700.0
2011-08-16 13:25:00,18.42,18.42,18.39,18.39,19500.0,12.4898,12.4898,12.4695,12.4695,19500.0
2011-08-16 13:30:00,18.39,18.44,18.38,18.43,27300.0,12.4695,12.5034,12.4627,12.4966,27300.0
2011-08-16 13:35:00,18.43,18.44,18.39,18.41,18200.0,12.4966,12.5034,12.4695,12.4831,18200.0
2011-08-16 13:40:00,18.41,18.42,18.39,18.41,22700.0,12.4831,12.4898,12.4695,12.4831,22700.0
2011-08-16 13:45:00,18.4,18.45,18.39,18.44,29600.0,12.4763,12.5102,12.4695,12.5034,29600.0
2011-08-16 13:50:00,18.44,18.5,18.44,18.48,24200.0,12.5034,12.5441,12.5034,12.5305,24200.0
2011-08-16 13:55:00,18.49,18.49,18.46,18.46,23200.0,12.5373,12.5373,12.517,12.517,23200.0
2011-08-16 14:00:00,18.47,18.53,18.46,18.51,30300.0,12.5237,12.5644,12.517,12.5509,30300.0
2011-08-16 14:05:00,18.5,18.52,18.5,18.51,19300.0,12.5441,12.5576,12.5441,12.5509,19300.0
2011-08-16 14:10:00,18.52,18.55,18.51,18.55,22300.0,12.5576,12.578,12.5509,12.578,22300.0
2011-08-16 14:15:00,18.55,18.55,18.51,18.51,11000.0,12.578,12.578,12.5509,12.5509,11000.0
2011-08-16 14:20:00,18.52,18.52,18.49,18.49,16200.0,12.5576,12.5576,12.5373,12.5373,16200.0
2011-08-16 14:25:00,18.49,18.5,18.47,18.48,32000.0,12.5373,12.5441,12.5237,12.5305,32000.0
2011-08-16 14:30:00,18.48,18.5,18.45,18.46,16500.0,12.5305,12.5441,12.5102,12.517,16500.0
2011-08-16 14:35:00,18.47,18.48,18.42,18.44,32400.0,12.5237,12.5305,12.4898,12.5034,32400.0
2011-08-16 14:40:00,18.44,18.46,18.44,18.46,12600.0,12.5034,12.517,12.5034,12.517,12600.0
2011-08-16 14:45:00,18.46,18.48,18.43,18.45,23000.0,12.517,12.5305,12.4966,12.5102,23000.0
2011-08-16 14:50:00,18.45,18.46,18.41,18.42,22300.0,12.5102,12.517,12.4831,12.4898,22300.0
2011-08-16 14:55:00,18.43,18.45,18.41,18.42,46300.0,12.4966,12.5102,12.4831,12.4898,46300.0
2011-08-16 15:00:00,18.42,18.46,18.42,18.43,21900.0,12.4898,12.517,12.4898,12.4966,21900.0
2011-08-16 15:05:00,18.44,18.49,18.44,18.48,61200.0,12.5034,12.5373,12.5034,12.5305,61200.0
2011-08-16 15:10:00,18.49,18.51,18.47,18.48,60200.0,12.5373,12.5509,12.5237,12.5305,60200.0
2011-08-16 15:15:00,18.47,18.52,18.46,18.52,60200.0,12.5237,12.5576,12.517,12.5576,60200.0
2011-08-16 15:20:00,18.53,18.53,18.51,18.53,38100.0,12.5644,12.5644,12.5509,12.5644,38100.0
2011-08-16 15:25:00,18.54,18.61,18.53,18.61,49500.0,12.5712,12.6187,12.5644,12.6187,49500.0
2011-08-16 15:30:00,18.61,18.61,18.56,18.57,48300.0,12.6187,12.6187,12.5848,12.5915,48300.0
2011-08-16 15:35:00,18.57,18.6,18.57,18.6,123100.0,12.5915,12.6119,12.5915,12.6119,123100.0
2011-08-16 15:40:00,18.6,18.65,18.58,18.63,123600.0,12.6119,12.6458,12.5983,12.6322,123600.0
2011-08-16 15:45:00,18.63,18.63,18.54,18.57,295800.0,12.6322,12.6322,12.5712,12.5915,295800.0
2011-08-16 15:50:00,18.57,18.58,18.53,18.55,157000.0,12.5915,12.5983,12.5644,12.578,157000.0
2011-08-16 15:55:00,18.56,18.56,18.51,18.53,606800.0,12.5848,12.5848,12.5509,12.5644,606800.0
2011-08-17 09:30:00,18.49,18.49,18.35,18.4,128100.0,12.5373,12.5373,12.4424,12.4763,128100.0
2011-08-17 09:35:00,18.4,18.41,18.39,18.39,44700.0,12.4763,12.4831,12.4695,12.4695,44700.0
2011-08-17 09:40:00,18.4,18.48,18.39,18.47,60800.0,12.4763,12.5305,12.4695,12.5237,60800.0
2011-08-17 09:45:00,18.48,18.56,18.48,18.51,92100.0,12.5305,12.5848,12.5305,12.5509,92100.0
2011-08-17 09:50:00,18.51,18.51,18.43,18.45,78500.0,12.5509,12.5509,12.4966,12.5102,78500.0
2011-08-17 09:55:00,18.45,18.45,18.41,18.42,90900.0,12.5102,12.5102,12.4831,12.4898,90900.0
2011-08-17 10:00:00,18.42,18.46,18.36,18.36,212600.0,12.4898,12.517,12.4492,12.4492,212600.0
2011-08-17 10:05:00,18.37,18.38,18.35,18.35,56200.0,12.4559,12.4627,12.4424,12.4424,56200.0
2011-08-17 10:10:00,18.36,18.37,18.27,18.3,181300.0,12.4492,12.4559,12.3881,12.4085,181300.0
2011-08-17 10:15:00,18.31,18.35,18.29,18.33,49400.0,12.4152,12.4424,12.4017,12.4288,49400.0
2011-08-17 10:20:00,18.34,18.34,18.24,18.27,93600.0,12.4356,12.4356,12.3678,12.3881,93600.0
2011-08-17 10:25:00,18.26,18.32,18.26,18.32,175700.0,12.3813,12.422,12.3813,12.422,175700.0
2011-08-17 10:30:00,18.31,18.33,18.28,18.32,126900.0,12.4152,12.4288,12.3949,12.422,126900.0
2011-08-17 10:35:00,18.34,18.39,18.32,18.37,66900.0,12.4356,12.4695,12.422,12.4559,66900.0
2011-08-17 10:40:00,18.37,18.4,18.36,18.39,53200.0,12.4559,12.4763,12.4492,12.4695,53200.0
2011-08-17 10:45:00,18.39,18.44,18.37,18.43,128700.0,12.4695,12.5034,12.4559,12.4966,128700.0
2011-08-17 10:50:00,18.42,18.46,18.37,18.37,66300.0,12.4898,12.517,12.4559,12.4559,66300.0
2011-08-17 10:55:00,18.38,18.39,18.34,18.34,47100.0,12.4627,12.4695,12.4356,12.4356,47100.0
2011-08-17 11:00:00,18.35,18.39,18.33,18.38,57800.0,12.4424,12.4695,12.4288,12.4627,57800.0
2011-08-17 11:05:00,18.39,18.41,18.38,18.4,36900.0,12.4695,12.4831,12.4627,12.4763,36900.0
2011-08-17 11:10:00,18.4,18.43,18.4,18.43,33300.0,12.4763,12.4966,12.4763,12.4966,33300.0
2011-08-17 11:15:00,18.43,18.44,18.38,18.38,45300.0,12.4966,12.5034,12.4627,12.4627,45300.0
2011-08-17 11:20:00,18.38,18.39,18.37,18.38,36600.0,12.4627,12.4695,12.4559,12.4627,36600.0
2011-08-17 11:25:00,18.38,18.41,18.35,18.4,53600.0,12.4627,12.4831,12.4424,12.4763,53600.0
2011-08-17 11:30:00,18.39,18.43,18.39,18.39,49600.0,12.4695,12.4966,12.4695,12.4695,49600.0
2011-08-17 11:35:00,18.39,18.41,18.39,18.41,19300.0,12.4695,12.4831,12.4695,12.4831,19300.0
2011-08-17 11:40:00,18.41,18.43,18.39,18.41,69400.0,12.4831,12.4966,12.4695,12.4831,69400.0
2011-08-17 11:45:00,18.41,18.45,18.41,18.43,55400.0,12.4831,12.5102,12.4831,12.4966,55400.0
2011-08-17 11:50:00,18.43,18.45,18.41,18.42,46700.0,12.4966,12.5102,12.4831,12.4898,46700.0
2011-08-17 11:55:00,18.41,18.41,18.35,18.37,53100.0,12.4831,12.4831,12.4424,12.4559,53100.0
2011-08-17 12:00:00,18.37,18.4,18.36,18.38,36700.0,12.4559,12.4763,12.4492,12.4627,36700.0
2011-08-17 12:05:00,18.38,18.38,18.31,18.34,22800.0,12.4627,12.4627,12.4152,12.4356,22800.0
2011-08-17 12:10:00,18.35,18.36,18.33,18.36,19300.0,12.4424,12.4492,12.4288,12.4492,19300.0
2011-08-17 12:15:00,18.35,18.36,18.33,18.33,17500.0,12.4424,12.4492,12.4288,12.4288,17500.0
2011-08-17 12:20:00,18.33,18.34,18.32,18.32,21200.0,12.4288,12.4356,12.422,12.422,21200.0
2011-08-17 12:25:00,18.32,18.33,18.3,18.33,23300.0,12.422,12.4288,12.4085,12.4288,23300.0
2011-08-17 12:30:00,18.32,18.35,18.32,18.32,57100.0,12.422,12.4424,12.422,12.422,57100.0
2011-08-17 12:35:00,18.33,18.35,18.32,18.35,35200.0,12.4288,12.4424,12.422,12.4424,35200.0
2011-08-17 12:40:00,18.35,18.36,18.35,18.36,6500.0,12.4424,12.4492,12.4424,12.4492,6500.0
2011-08-17 12:45:00,18.35,18.36,18.3,18.3,49300.0,12.4424,12.4492,12.4085,12.4085,49300.0
2011-08-17 12:50:00,18.31,18.32,18.28,18.29,20800.0,12.4152,12.422,12.3949,12.4017,20800.0
2011-08-17 12:55:00,18.28,18.28,18.23,18.26,70500.0,12.3949,12.3949,12.361,12.3813,70500.0
2011-08-17 13:00:00,18.26,18.26,18.21,18.24,39900.0,12.3813,12.3813,12.3474,12.3678,39900.0
2011-08-17 13:05:00,18.24,18.27,18.23,18.27,34200.0,12.3678,12.3881,12.361,12.3881,34200.0
2011-08-17 13:10:00,18.26,18.29,18.26,18.29,18800.0,12.3813,12.4017,12.3813,12.4017,18800.0
2011-08-17 13:15:00,18.29,18.3,18.29,18.3,8800.0,12.4017,12.4085,12.4017,12.4085,8800.0
2011-08-17 13:20:00,18.3,18.3,18.23,18.24,45100.0,12.4085,12.4085,12.361,12.3678,45100.0
2011-08-17 13:25:00,18.24,18.24,18.21,18.24,27800.0,12.3678,12.3678,12.3474,12.3678,27800.0
2011-08-17 13:30:00,18.24,18.26,18.21,18.22,17700.0,12.3678,12.3813,12.3474,12.3542,17700.0
2011-08-17 13:35:00,18.22,18.23,18.2,18.21,40700.0,12.3542,12.361,12.3407,12.3474,40700.0
2011-08-17 13:40:00,18.21,18.22,18.16,18.2,104400.0,12.3474,12.3542,12.3135,12.3407,104400.0
2011-08-17 13:45:00,18.19,18.19,18.14,18.15,113200.0,12.3339,12.3339,12.3,12.3068,113200.0
2011-08-17 13:50:00,18.15,18.16,18.14,18.15,61900.0,12.3068,12.3135,12.3,12.3068,61900.0
2011-08-17 13:55:00,18.16,18.16,18.11,18.14,54200.0,12.3135,12.3135,12.2796,12.3,54200.0
2011-08-17 14:00:00,18.14,18.16,18.14,18.14,86600.0,12.3,12.3135,12.3,12.3,86600.0
2011-08-17 14:05:00,18.14,18.16,18.14,18.15,58000.0,12.3,12.3135,12.3,12.3068,58000.0
2011-08-17 14:10:00,18.15,18.19,18.15,18.18,25900.0,12.3068,12.3339,12.3068,12.3271,25900.0
2011-08-17 14:15:00,18.18,18.21,18.17,18.21,27900.0,12.3271,12.3474,12.3203,12.3474,27900.0
2011-08-17 14:20:00,18.21,18.22,18.21,18.21,42200.0,12.3474,12.3542,12.3474,12.3474,42200.0
2011-08-17 14:25:00,18.21,18.21,18.19,18.19,29700.0,12.3474,12.3474,12.3339,12.3339,29700.0
2011-08-17 14:30:00,18.19,18.21,18.18,18.18,26700.0,12.3339,12.3474,12.3271,12.3271,26700.0
2011-08-17 14:35:00,18.18,18.19,18.18,18.19,19700.0,12.3271,12.3339,12.3271,12.3339,19700.0
2011-08-17 14:40:00,18.18,18.21,18.16,18.2,49200.0,12.3271,12.3474,12.3135,12.3407,49200.0
2011-08-17 14:45:00,18.2,18.21,18.17,18.2,51900.0,12.3407,12.3474,12.3203,12.3407,51900.0
2011-08-17 14:50:00,18.2,18.22,18.19,18.2,53400.0,12.3407,12.3542,12.3339,12.3407,53400.0
2011-08-17 14:55:00,18.2,18.23,18.2,18.23,21200.0,12.3407,12.361,12.3407,12.361,21200.0
2011-08-17 15:00:00,18.23,18.24,18.2,18.2,92300.0,12.361,12.3678,12.3407,12.3407,92300.0
2011-08-17 15:05:00,18.2,18.24,18.2,18.23,49500.0,12.3407,12.3678,12.3407,12.361,49500.0
2011-08-17 15:10:00,18.24,18.26,18.23,18.25,66800.0,12.3678,12.3813,12.361,12.3746,66800.0
2011-08-17 15:15:00,18.24,18.27,18.24,18.27,44800.0,12.3678,12.3881,12.3678,12.3881,44800.0
2011-08-17 15:20:00,18.26,18.28,18.26,18.27,75500.0,12.3813,12.3949,12.3813,12.3881,75500.0
2011-08-17 15:25:00,18.27,18.28,18.25,18.26,52900.0,12.3881,12.3949,12.3746,12.3813,52900.0
2011-08-17 15:30:00,18.26,18.27,18.23,18.23,52800.0,12.3813,12.3881,12.361,12.361,52800.0
2011-08-17 15:35:00,18.23,18.27,18.23,18.26,50200.0,12.361,12.3881,12.361,12.3813,50200.0
2011-08-17 15:40:00,18.26,18.26,18.24,18.25,68500.0,12.3813,12.3813,12.3678,12.3746,68500.0
2011-08-17 15:45:00,18.26,18.28,18.25,18.27,181600.0,12.3813,12.3949,12.3746,12.3881,181600.0
2011-08-17 15:50:00,18.27,18.27,18.24,18.25,110100.0,12.3881,12.3881,12.3678,12.3746,110100.0
2011-08-17 15:55:00,18.25,18.29,18.25,18.29,209700.0,12.3746,12.4017,12.3746,12.4017,209700.0
2011-08-18 09:30:00,17.77,17.77,17.66,17.72,93800.0,12.0491,12.0491,11.9745,12.0152,93800.0
2011-08-18 09:35:00,17.72,17.73,17.64,17.7,61000.0,12.0152,12.022,11.9609,12.0016,61000.0
2011-08-18 09:40:00,17.7,17.91,17.69,17.9,111200.0,12.0016,12.144,11.9949,12.1372,111200.0
2011-08-18 09:45:00,17.9,17.93,17.89,17.9,97000.0,12.1372,12.1576,12.1305,12.1372,97000.0
2011-08-18 09:50:00,17.89,17.9,17.83,17.83,53600.0,12.1305,12.1372,12.0898,12.0898,53600.0
2011-08-18 09:55:00,17.83,17.85,17.79,17.83,49500.0,12.0898,12.1033,12.0627,12.0898,49500.0
2011-08-18 10:00:00,17.83,17.83,17.54,17.63,221600.0,12.0898,12.0898,11.8931,11.9542,221600.0
2011-08-18 10:05:00,17.63,17.63,17.53,17.61,272400.0,11.9542,11.9542,11.8864,11.9406,272400.0
2011-08-18 10:10:00,17.6,17.71,17.57,17.69,241900.0,11.9338,12.0084,11.9135,11.9949,241900.0
2011-08-18 10:15:00,17.69,17.73,17.68,17.71,151400.0,11.9949,12.022,11.9881,12.0084,151400.0
2011-08-18 10:20:00,17.7,17.74,17.66,17.73,65100.0,12.0016,12.0288,11.9745,12.022,65100.0
2011-08-18 10:25:00,17.73,17.78,17.72,17.76,50700.0,12.022,12.0559,12.0152,12.0423,50700.0
2011-08-18 10:30:00,17.76,17.78,17.7,17.71,63700.0,12.0423,12.0559,12.0016,12.0084,63700.0
2011-08-18 10:35:00,17.71,17.74,17.69,17.73,73600.0,12.0084,12.0288,11.9949,12.022,73600.0
2011-08-18 10:40:00,17.74,17.74,17.67,17.69,80900.0,12.0288,12.0288,11.9813,11.9949,80900.0
2011-08-18 10:45:00,17.68,17.77,17.67,17.75,75500.0,11.9881,12.0491,11.9813,12.0355,75500.0
2011-08-18 10:50:00,17.76,17.78,17.75,17.76,77300.0,12.0423,12.0559,12.0355,12.0423,77300.0
2011-08-18 10:55:00,17.76,17.8,17.74,17.8,120400.0,12.0423,12.0694,12.0288,12.0694,120400.0
2011-08-18 11:00:00,17.79,17.81,17.74,17.76,67400.0,12.0627,12.0762,12.0288,12.0423,67400.0
2011-08-18 11:05:00,17.76,17.77,17.73,17.75,91500.0,12.0423,12.0491,12.022,12.0355,91500.0
2011-08-18 11:10:00,17.75,17.78,17.74,17.75,63800.0,12.0355,12.0559,12.0288,12.0355,63800.0
2011-08-18 11:15:00,17.75,17.77,17.71,17.76,84700.0,12.0355,12.0491,12.0084,12.0423,84700.0
2011-08-18 11:20:00,17.75,17.78,17.75,17.76,44500.0,12.0355,12.0559,12.0355,12.0423,44500.0
2011-08-18 11:25:00,17.76,17.78,17.75,17.75,34000.0,12.0423,12.0559,12.0355,12.0355,34000.0
2011-08-18 11:30:00,17.75,17.82,17.75,17.79,71600.0,12.0355,12.083,12.0355,12.0627,71600.0
2011-08-18 11:35:00,17.78,17.81,17.77,17.78,67900.0,12.0559,12.0762,12.0491,12.0559,67900.0
2011-08-18 11:40:00,17.78,17.78,17.74,17.77,55800.0,12.0559,12.0559,12.0288,12.0491,55800.0
2011-08-18 11:45:00,17.77,17.85,17.77,17.83,63000.0,12.0491,12.1033,12.0491,12.0898,63000.0
2011-08-18 11:50:00,17.83,17.84,17.81,17.83,22000.0,12.0898,12.0966,12.0762,12.0898,22000.0
2011-08-18 11:55:00,17.83,17.84,17.82,17.83,24600.0,12.0898,12.0966,12.083,12.0898,24600.0
2011-08-18 12:00:00,17.83,17.84,17.76,17.76,47700.0,12.0898,12.0966,12.0423,12.0423,47700.0
2011-08-18 12:05:00,17.77,17.79,17.75,17.77,43100.0,12.0491,12.0627,12.0355,12.0491,43100.0
2011-08-18 12:10:00,17.76,17.8,17.75,17.78,48100.0,12.0423,12.0694,12.0355,12.0559,48100.0
2011-08-18 12:15:00,17.79,17.83,17.79,17.82,24700.0,12.0627,12.0898,12.0627,12.083,24700.0
2011-08-18 12:20:00,17.82,17.84,17.8,17.81,44300.0,12.083,12.0966,12.0694,12.0762,44300.0
2011-08-18 12:25:00,17.81,17.82,17.8,17.8,13900.0,12.0762,12.083,12.0694,12.0694,13900.0
2011-08-18 12:30:00,17.8,17.82,17.78,17.8,30100.0,12.0694,12.083,12.0559,12.0694,30100.0
2011-08-18 12:35:00,17.8,17.8,17.77,17.78,15100.0,12.0694,12.0694,12.0491,12.0559,15100.0
2011-08-18 12:40:00,17.77,17.79,17.77,17.77,52000.0,12.0491,12.0627,12.0491,12.0491,52000.0
2011-08-18 12:45:00,17.77,17.78,17.75,17.75,40300.0,12.0491,12.0559,12.0355,12.0355,40300.0
2011-08-18 12:50:00,17.75,17.76,17.74,17.75,28900.0,12.0355,12.0423,12.0288,12.0355,28900.0
2011-08-18 12:55:00,17.75,17.77,17.75,17.76,38900.0,12.0355,12.0491,12.0355,12.0423,38900.0
2011-08-18 13:00:00,17.76,17.77,17.76,17.77,8900.0,12.0423,12.0491,12.0423,12.0491,8900.0
2011-08-18 13:05:00,17.77,17.77,17.74,17.75,64700.0,12.0491,12.0491,12.0288,12.0355,64700.0
2011-08-18 13:10:00,17.75,17.75,17.72,17.72,37500.0,12.0355,12.0355,12.0152,12.0152,37500.0
2011-08-18 13:15:00,17.72,17.72,17.7,17.7,21000.0,12.0152,12.0152,12.0016,12.0016,21000.0
2011-08-18 13:20:00,17.7,17.74,17.7,17.74,51900.0,12.0016,12.0288,12.0016,12.0288,51900.0
2011-08-18 13:25:00,17.73,17.76,17.72,17.75,87400.0,12.022,12.0423,12.0152,12.0355,87400.0
2011-08-18 13:30:00,17.75,17.75,17.7,17.71,34700.0,12.0355,12.0355,12.0016,12.0084,34700.0
2011-08-18 13:35:00,17.7,17.72,17.64,17.66,87300.0,12.0016,12.0152,11.9609,11.9745,87300.0
2011-08-18 13:40:00,17.66,17.68,17.65,17.67,63500.0,11.9745,11.9881,11.9677,11.9813,63500.0
2011-08-18 13:45:00,17.67,17.69,17.66,17.67,94400.0,11.9813,11.9949,11.9745,11.9813,94400.0
2011-08-18 13:50:00,17.68,17.68,17.67,17.67,23100.0,11.9881,11.9881,11.9813,11.9813,23100.0
2011-08-18 13:55:00,17.67,17.67,17.63,17.64,61100.0,11.9813,11.9813,11.9542,11.9609,61100.0
2011-08-18 14:00:00,17.64,17.74,17.64,17.72,126900.0,11.9609,12.0288,11.9609,12.0152,126900.0
2011-08-18 14:05:00,17.71,17.72,17.69,17.7,18200.0,12.0084,12.0152,11.9949,12.0016,18200.0
2011-08-18 14:10:00,17.71,17.73,17.69,17.72,46800.0,12.0084,12.022,11.9949,12.0152,46800.0
2011-08-18 14:15:00,17.72,17.78,17.71,17.77,33300.0,12.0152,12.0559,12.0084,12.0491,33300.0
2011-08-18 14:20:00,17.77,17.78,17.74,17.78,34200.0,12.0491,12.0559,12.0288,12.0559,34200.0
2011-08-18 14:25:00,17.78,17.78,17.76,17.76,48000.0,12.0559,12.0559,12.0423,12.0423,48000.0
2011-08-18 14:30:00,17.76,17.76,17.71,17.73,52900.0,12.0423,12.0423,12.0084,12.022,52900.0
2011-08-18 14:35:00,17.74,17.78,17.73,17.77,69200.0,12.0288,12.0559,12.022,12.0491,69200.0
2011-08-18 14:40:00,17.77,17.77,17.74,17.74,59800.0,12.0491,12.0491,12.0288,12.0288,59800.0
2011-08-18 14:45:00,17.75,17.76,17.72,17.74,68600.0,12.0355,12.0423,12.0152,12.0288,68600.0
2011-08-18 14:50:00,17.74,17.74,17.68,17.69,77200.0,12.0288,12.0288,11.9881,11.9949,77200.0
2011-08-18 14:55:00,17.69,17.69,17.61,17.62,85000.0,11.9949,11.9949,11.9406,11.9474,85000.0
2011-08-18 15:00:00,17.63,17.64,17.57,17.57,103500.0,11.9542,11.9609,11.9135,11.9135,103500.0
2011-08-18 15:05:00,17.57,17.62,17.57,17.59,76500.0,11.9135,11.9474,11.9135,11.927,76500.0
2011-08-18 15:10:00,17.6,17.66,17.6,17.63,125100.0,11.9338,11.9745,11.9338,11.9542,125100.0
2011-08-18 15:15:00,17.64,17.65,17.59,17.63,68700.0,11.9609,11.9677,11.927,11.9542,68700.0
2011-08-18 15:20:00,17.62,17.65,17.62,17.64,58300.0,11.9474,11.9677,11.9474,11.9609,58300.0
2011-08-18 15:25:00,17.64,17.72,17.63,17.71,128900.0,11.9609,12.0152,11.9542,12.0084,128900.0
2011-08-18 15:30:00,17.71,17.73,17.67,17.69,94700.0,12.0084,12.022,11.9813,11.9949,94700.0
2011-08-18 15:35:00,17.69,17.71,17.64,17.65,121700.0,11.9949,12.0084,11.9609,11.9677,121700.0
2011-08-18 15:40:00,17.65,17.66,17.6,17.6,111600.0,11.9677,11.9745,11.9338,11.9338,111600.0
2011-08-18 15:45:00,17.59,17.61,17.55,17.59,215200.0,11.927,11.9406,11.8999,11.927,215200.0
2011-08-18 15:50:00,17.6,17.76,17.59,17.76,396500.0,11.9338,12.0423,11.927,12.0423,396500.0
2011-08-18 15:55:00,17.75,17.79,17.71,17.72,520000.0,12.0355,12.0627,12.0084,12.0152,520000.0
2011-08-19 09:30:00,17.51,17.6,17.46,17.56,591700.0,11.8728,11.9338,11.8389,11.9067,591700.0
2011-08-19 09:35:00,17.56,17.73,17.56,17.69,42600.0,11.9067,12.022,11.9067,11.9949,42600.0
2011-08-19 09:40:00,17.69,17.79,17.69,17.78,61800.0,11.9949,12.0627,11.9949,12.0559,61800.0
2011-08-19 09:45:00,17.77,17.78,17.6,17.61,101000.0,12.0491,12.0559,11.9338,11.9406,101000.0
2011-08-19 09:50:00,17.61,17.72,17.58,17.71,78000.0,11.9406,12.0152,11.9203,12.0084,78000.0
2011-08-19 09:55:00,17.7,17.78,17.66,17.78,52600.0,12.0016,12.0559,11.9745,12.0559,52600.0
2011-08-19 10:00:00,17.76,17.8,17.75,17.78,162300.0,12.0423,12.0694,12.0355,12.0559,162300.0
2011-08-19 10:05:00,17.78,17.8,17.7,17.76,91100.0,12.0559,12.0694,12.0016,12.0423,91100.0
2011-08-19 10:10:00,17.77,17.81,17.75,17.81,96800.0,12.0491,12.0762,12.0355,12.0762,96800.0
2011-08-19 10:15:00,17.8,17.9,17.78,17.87,122500.0,12.0694,12.1372,12.0559,12.1169,122500.0
2011-08-19 10:20:00,17.87,17.91,17.82,17.89,96600.0,12.1169,12.144,12.083,12.1305,96600.0
2011-08-19 10:25:00,17.9,18.02,17.89,17.99,132200.0,12.1372,12.2186,12.1305,12.1983,132200.0
2011-08-19 10:30:00,17.99,17.99,17.89,17.91,130300.0,12.1983,12.1983,12.1305,12.144,130300.0
2011-08-19 10:35:00,17.9,17.91,17.81,17.82,63500.0,12.1372,12.144,12.0762,12.083,63500.0
2011-08-19 10:40:00,17.83,17.86,17.79,17.82,97300.0,12.0898,12.1101,12.0627,12.083,97300.0
2011-08-19 10:45:00,17.81,17.83,17.76,17.82,74900.0,12.0762,12.0898,12.0423,12.083,74900.0
2011-08-19 10:50:00,17.83,17.87,17.8,17.86,90900.0,12.0898,12.1169,12.0694,12.1101,90900.0
2011-08-19 10:55:00,17.87,17.9,17.85,17.85,71200.0,12.1169,12.1372,12.1033,12.1033,71200.0
2011-08-19 11:00:00,17.85,17.86,17.78,17.78,70900.0,12.1033,12.1101,12.0559,12.0559,70900.0
2011-08-19 11:05:00,17.78,17.79,17.74,17.78,162500.0,12.0559,12.0627,12.0288,12.0559,162500.0
2011-08-19 11:10:00,17.78,17.79,17.77,17.78,95700.0,12.0559,12.0627,12.0491,12.0559,95700.0
2011-08-19 11:15:00,17.78,17.8,17.75,17.78,156700.0,12.0559,12.0694,12.0355,12.0559,156700.0
2011-08-19 11:20:00,17.77,17.85,17.77,17.84,110200.0,12.0491,12.1033,12.0491,12.0966,110200.0
2011-08-19 11:25:00,17.84,17.84,17.81,17.82,87400.0,12.0966,12.0966,12.0762,12.083,87400.0
2011-08-19 11:30:00,17.83,17.87,17.8,17.8,160300.0,12.0898,12.1169,12.0694,12.0694,160300.0
2011-08-19 11:35:00,17.79,17.79,17.73,17.75,167600.0,12.0627,12.0627,12.022,12.0355,167600.0
2011-08-19 11:40:00,17.75,17.82,17.75,17.82,86000.0,12.0355,12.083,12.0355,12.083,86000.0
2011-08-19 11:45:00,17.82,17.82,17.76,17.77,24900.0,12.083,12.083,12.0423,12.0491,24900.0
2011-08-19 11:50:00,17.77,17.82,17.76,17.81,29700.0,12.0491,12.083,12.0423,12.0762,29700.0
2011-08-19 11:55:00,17.81,17.83,17.78,17.83,54700.0,12.0762,12.0898,12.0559,12.0898,54700.0
2011-08-19 12:00:00,17.83,17.83,17.76,17.77,24700.0,12.0898,12.0898,12.0423,12.0491,24700.0
2011-08-19 12:05:00,17.76,17.81,17.75,17.77,41300.0,12.0423,12.0762,12.0355,12.0491,41300.0
2011-08-19 12:10:00,17.77,17.78,17.74,17.78,21500.0,12.0491,12.0559,12.0288,12.0559,21500.0
2011-08-19 12:15:00,17.77,17.78,17.75,17.76,34700.0,12.0491,12.0559,12.0355,12.0423,34700.0
2011-08-19 12:20:00,17.75,17.77,17.74,17.75,35300.0,12.0355,12.0491,12.0288,12.0355,35300.0
2011-08-19 12:25:00,17.75,17.79,17.74,17.79,27700.0,12.0355,12.0627,12.0288,12.0627,27700.0
2011-08-19 12:30:00,17.8,17.82,17.79,17.81,43900.0,12.0694,12.083,12.0627,12.0762,43900.0
2011-08-19 12:35:00,17.8,17.83,17.78,17.79,59000.0,12.0694,12.0898,12.0559,12.0627,59000.0
2011-08-19 12:40:00,17.79,17.8,17.77,17.79,20500.0,12.0627,12.0694,12.0491,12.0627,20500.0
2011-08-19 12:45:00,17.78,17.81,17.78,17.81,25200.0,12.0559,12.0762,12.0559,12.0762,25200.0
2011-08-19 12:50:00,17.81,17.81,17.78,17.8,21400.0,12.0762,12.0762,12.0559,12.0694,21400.0
2011-08-19 12:55:00,17.8,17.8,17.75,17.77,49900.0,12.0694,12.0694,12.0355,12.0491,49900.0
2011-08-19 13:00:00,17.76,17.77,17.75,17.75,41400.0,12.0423,12.0491,12.0355,12.0355,41400.0
2011-08-19 13:05:00,17.75,17.8,17.75,17.8,41600.0,12.0355,12.0694,12.0355,12.0694,41600.0
2011-08-19 13:10:00,17.79,17.81,17.78,17.79,30300.0,12.0627,12.0762,12.0559,12.0627,30300.0
2011-08-19 13:15:00,17.79,17.8,17.76,17.79,30100.0,12.0627,12.0694,12.0423,12.0627,30100.0
2011-08-19 13:20:00,17.8,17.8,17.77,17.78,20600.0,12.0694,12.0694,12.0491,12.0559,20600.0
2011-08-19 13:25:00,17.77,17.8,17.77,17.79,21900.0,12.0491,12.0694,12.0491,12.0627,21900.0
2011-08-19 13:30:00,17.79,17.79,17.73,17.73,123300.0,12.0627,12.0627,12.022,12.022,123300.0
2011-08-19 13:35:00,17.74,17.76,17.73,17.73,36100.0,12.0288,12.0423,12.022,12.022,36100.0
2011-08-19 13:40:00,17.73,17.73,17.7,17.7,35600.0,12.022,12.022,12.0016,12.0016,35600.0
2011-08-19 13:45:00,17.7,17.74,17.69,17.74,87100.0,12.0016,12.0288,11.9949,12.0288,87100.0
2011-08-19 13:50:00,17.74,17.75,17.72,17.72,63500.0,12.0288,12.0355,12.0152,12.0152,63500.0
2011-08-19 13:55:00,17.73,17.77,17.72,17.74,65400.0,12.022,12.0491,12.0152,12.0288,65400.0
2011-08-19 14:00:00,17.74,17.75,17.71,17.72,51100.0,12.0288,12.0355,12.0084,12.0152,51100.0
2011-08-19 14:05:00,17.71,17.71,17.65,17.69,77900.0,12.0084,12.0084,11.9677,11.9949,77900.0
2011-08-19 14:10:00,17.69,17.71,17.67,17.71,51800.0,11.9949,12.0084,11.9813,12.0084,51800.0
2011-08-19 14:15:00,17.71,17.71,17.64,17.64,57700.0,12.0084,12.0084,11.9609,11.9609,57700.0
2011-08-19 14:20:00,17.64,17.64,17.58,17.61,89800.0,11.9609,11.9609,11.9203,11.9406,89800.0
2011-08-19 14:25:00,17.61,17.67,17.6,17.66,40600.0,11.9406,11.9813,11.9338,11.9745,40600.0
2011-08-19 14:30:00,17.66,17.66,17.6,17.6,36300.0,11.9745,11.9745,11.9338,11.9338,36300.0
2011-08-19 14:35:00,17.6,17.66,17.59,17.66,76100.0,11.9338,11.9745,11.927,11.9745,76100.0
2011-08-19 14:40:00,17.66,17.66,17.62,17.66,113400.0,11.9745,11.9745,11.9474,11.9745,113400.0
2011-08-19 14:45:00,17.66,17.66,17.6,17.61,89500.0,11.9745,11.9745,11.9338,11.9406,89500.0
2011-08-19 14:50:00,17.6,17.61,17.54,17.59,124600.0,11.9338,11.9406,11.8931,11.927,124600.0
2011-08-19 14:55:00,17.58,17.61,17.58,17.6,47700.0,11.9203,11.9406,11.9203,11.9338,47700.0
2011-08-19 15:00:00,17.6,17.61,17.56,17.6,85500.0,11.9338,11.9406,11.9067,11.9338,85500.0
2011-08-19 15:05:00,17.61,17.61,17.54,17.57,97800.0,11.9406,11.9406,11.8931,11.9135,97800.0
2011-08-19 15:10:00,17.57,17.6,17.55,17.56,83900.0,11.9135,11.9338,11.8999,11.9067,83900.0
2011-08-19 15:15:00,17.56,17.57,17.51,17.55,117300.0,11.9067,11.9135,11.8728,11.8999,117300.0
2011-08-19 15:20:00,17.56,17.63,17.55,17.6,116600.0,11.9067,11.9542,11.8999,11.9338,116600.0
2011-08-19 15:25:00,17.6,17.62,17.58,17.6,124500.0,11.9338,11.9474,11.9203,11.9338,124500.0
2011-08-19 15:30:00,17.61,17.61,17.55,17.55,123100.0,11.9406,11.9406,11.8999,11.8999,123100.0
2011-08-19 15:35:00,17.55,17.6,17.54,17.59,90600.0,11.8999,11.9338,11.8931,11.927,90600.0
2011-08-19 15:40:00,17.59,17.6,17.53,17.56,97800.0,11.927,11.9338,11.8864,11.9067,97800.0
2011-08-19 15:45:00,17.56,17.57,17.53,17.55,189400.0,11.9067,11.9135,11.8864,11.8999,189400.0
2011-08-19 15:50:00,17.55,17.59,17.52,17.53,163800.0,11.8999,11.927,11.8796,11.8864,163800.0
2011-08-19 15:55:00,17.52,17.53,17.46,17.48,532300.0,11.8796,11.8864,11.8389,11.8525,532300.0
2011-08-22 09:30:00,17.93,17.93,17.84,17.88,39700.0,12.1576,12.1576,12.0966,12.1237,39700.0
2011-08-22 09:35:00,17.88,17.88,17.78,17.78,32400.0,12.1237,12.1237,12.0559,12.0559,32400.0
2011-08-22 09:40:00,17.78,17.82,17.78,17.8,33800.0,12.0559,12.083,12.0559,12.0694,33800.0
2011-08-22 09:45:00,17.8,17.8,17.76,17.78,57400.0,12.0694,12.0694,12.0423,12.0559,57400.0
2011-08-22 09:50:00,17.79,17.79,17.72,17.72,22800.0,12.0627,12.0627,12.0152,12.0152,22800.0
2011-08-22 09:55:00,17.72,17.74,17.68,17.68,81400.0,12.0152,12.0288,11.9881,11.9881,81400.0
2011-08-22 10:00:00,17.68,17.74,17.68,17.73,35000.0,11.9881,12.0288,11.9881,12.022,35000.0
2011-08-22 10:05:00,17.73,17.73,17.69,17.7,33700.0,12.022,12.022,11.9949,12.0016,33700.0
2011-08-22 10:10:00,17.7,17.71,17.68,17.69,42200.0,12.0016,12.0084,11.9881,11.9949,42200.0
2011-08-22 10:15:00,17.7,17.73,17.67,17.73,43900.0,12.0016,12.022,11.9813,12.022,43900.0
2011-08-22 10:20:00,17.72,17.75,17.68,17.7,42300.0,12.0152,12.0355,11.9881,12.0016,42300.0
2011-08-22 10:25:00,17.7,17.74,17.69,17.71,35500.0,12.0016,12.0288,11.9949,12.0084,35500.0
2011-08-22 10:30:00,17.72,17.75,17.71,17.73,31300.0,12.0152,12.0355,12.0084,12.022,31300.0
2011-08-22 10:35:00,17.73,17.73,17.69,17.71,42700.0,12.022,12.022,11.9949,12.0084,42700.0
2011-08-22 10:40:00,17.71,17.73,17.69,17.71,42800.0,12.0084,12.022,11.9949,12.0084,42800.0
2011-08-22 10:45:00,17.71,17.77,17.71,17.75,35300.0,12.0084,12.0491,12.0084,12.0355,35300.0
2011-08-22 10:50:00,17.75,17.79,17.68,17.69,38900.0,12.0355,12.0627,11.9881,11.9949,38900.0
2011-08-22 10:55:00,17.68,17.72,17.66,17.67,40600.0,11.9881,12.0152,11.9745,11.9813,40600.0
2011-08-22 11:00:00,17.67,17.71,17.66,17.68,61100.0,11.9813,12.0084,11.9745,11.9881,61100.0
2011-08-22 11:05:00,17.69,17.7,17.66,17.68,25100.0,11.9949,12.0016,11.9745,11.9881,25100.0
2011-08-22 11:10:00,17.69,17.69,17.64,17.67,41400.0,11.9949,11.9949,11.9609,11.9813,41400.0
2011-08-22 11:15:00,17.67,17.7,17.64,17.65,41100.0,11.9813,12.0016,11.9609,11.9677,41100.0
2011-08-22 11:20:00,17.65,17.66,17.63,17.64,48900.0,11.9677,11.9745,11.9542,11.9609,48900.0
2011-08-22 11:25:00,17.64,17.65,17.61,17.64,79600.0,11.9609,11.9677,11.9406,11.9609,79600.0
2011-08-22 11:30:00,17.65,17.65,17.62,17.64,56900.0,11.9677,11.9677,11.9474,11.9609,56900.0
2011-08-22 11:35:00,17.64,17.64,17.59,17.61,70900.0,11.9609,11.9609,11.927,11.9406,70900.0
2011-08-22 11:40:00,17.62,17.62,17.57,17.57,40400.0,11.9474,11.9474,11.9135,11.9135,40400.0
2011-08-22 11:45:00,17.57,17.58,17.55,17.57,41600.0,11.9135,11.9203,11.8999,11.9135,41600.0
2011-08-22 11:50:00,17.57,17.57,17.51,17.51,88300.0,11.9135,11.9135,11.8728,11.8728,88300.0
2011-08-22 11:55:00,17.52,17.55,17.5,17.54,54400.0,11.8796,11.8999,11.866,11.8931,54400.0
2011-08-22 12:00:00,17.54,17.56,17.51,17.55,59900.0,11.8931,11.9067,11.8728,11.8999,59900.0
2011-08-22 12:05:00,17.55,17.62,17.55,17.61,40300.0,11.8999,11.9474,11.8999,11.9406,40300.0
2011-08-22 12:10:00,17.61,17.65,17.6,17.64,25700.0,11.9406,11.9677,11.9338,11.9609,25700.0
2011-08-22 12:15:00,17.64,17.65,17.62,17.65,44900.0,11.9609,11.9677,11.9474,11.9677,44900.0
2011-08-22 12:20:00,17.64,17.69,17.64,17.64,62100.0,11.9609,11.9949,11.9609,11.9609,62100.0
2011-08-22 12:25:00,17.64,17.67,17.64,17.65,68700.0,11.9609,11.9813,11.9609,11.9677,68700.0
2011-08-22 12:30:00,17.66,17.67,17.61,17.61,89300.0,11.9745,11.9813,11.9406,11.9406,89300.0
2011-08-22 12:35:00,17.61,17.64,17.61,17.63,52600.0,11.9406,11.9609,11.9406,11.9542,52600.0
2011-08-22 12:40:00,17.63,17.65,17.62,17.64,67200.0,11.9542,11.9677,11.9474,11.9609,67200.0
2011-08-22 12:45:00,17.64,17.7,17.64,17.69,66700.0,11.9609,12.0016,11.9609,11.9949,66700.0
2011-08-22 12:50:00,17.7,17.74,17.68,17.74,42400.0,12.0016,12.0288,11.9881,12.0288,42400.0
2011-08-22 12:55:00,17.74,17.79,17.74,17.79,62700.0,12.0288,12.0627,12.0288,12.0627,62700.0
2011-08-22 13:00:00,17.78,17.81,17.76,17.81,39900.0,12.0559,12.0762,12.0423,12.0762,39900.0
2011-08-22 13:05:00,17.81,17.85,17.8,17.82,43700.0,12.0762,12.1033,12.0694,12.083,43700.0
2011-08-22 13:10:00,17.82,17.82,17.78,17.79,45500.0,12.083,12.083,12.0559,12.0627,45500.0
2011-08-22 13:15:00,17.78,17.81,17.76,17.79,50400.0,12.0559,12.0762,12.0423,12.0627,50400.0
2011-08-22 13:20:00,17.8,17.82,17.78,17.8,41700.0,12.0694,12.083,12.0559,12.0694,41700.0
2011-08-22 13:25:00,17.8,17.8,17.76,17.78,57800.0,12.0694,12.0694,12.0423,12.0559,57800.0
2011-08-22 13:30:00,17.78,17.82,17.77,17.78,100400.0,12.0559,12.083,12.0491,12.0559,100400.0
2011-08-22 13:35:00,17.77,17.78,17.74,17.78,99300.0,12.0491,12.0559,12.0288,12.0559,99300.0
2011-08-22 13:40:00,17.78,17.78,17.73,17.75,76800.0,12.0559,12.0559,12.022,12.0355,76800.0
2011-08-22 13:45:00,17.74,17.74,17.72,17.73,36800.0,12.0288,12.0288,12.0152,12.022,36800.0
2011-08-22 13:50:00,17.73,17.75,17.71,17.71,31600.0,12.022,12.0355,12.0084,12.0084,31600.0
2011-08-22 13:55:00,17.72,17.75,17.71,17.75,39100.0,12.0152,12.0355,12.0084,12.0355,39100.0
2011-08-22 14:00:00,17.76,17.77,17.73,17.74,79300.0,12.0423,12.0491,12.022,12.0288,79300.0
2011-08-22 14:05:00,17.75,17.79,17.74,17.76,46200.0,12.0355,12.0627,12.0288,12.0423,46200.0
2011-08-22 14:10:00,17.76,17.78,17.76,17.78,53600.0,12.0423,12.0559,12.0423,12.0559,53600.0
2011-08-22 14:15:00,17.77,17.83,17.76,17.77,139100.0,12.0491,12.0898,12.0423,12.0491,139100.0
2011-08-22 14:20:00,17.78,17.82,17.78,17.8,111100.0,12.0559,12.083,12.0559,12.0694,111100.0
2011-08-22 14:25:00,17.81,17.82,17.79,17.8,91200.0,12.0762,12.083,12.0627,12.0694,91200.0
2011-08-22 14:30:00,17.8,17.81,17.77,17.8,84300.0,12.0694,12.0762,12.0491,12.0694,84300.0
2011-08-22 14:35:00,17.79,17.81,17.77,17.77,64100.0,12.0627,12.0762,12.0491,12.0491,64100.0
2011-08-22 14:40:00,17.78,17.8,17.78,17.8,63000.0,12.0559,12.0694,12.0559,12.0694,63000.0
2011-08-22 14:45:00,17.8,17.83,17.79,17.81,98700.0,12.0694,12.0898,12.0627,12.0762,98700.0
2011-08-22 14:50:00,17.81,17.82,17.8,17.8,64900.0,12.0762,12.083,12.0694,12.0694,64900.0
2011-08-22 14:55:00,17.8,17.81,17.79,17.8,42000.0,12.0694,12.0762,12.0627,12.0694,42000.0
2011-08-22 15:00:00,17.79,17.8,17.76,17.78,102100.0,12.0627,12.0694,12.0423,12.0559,102100.0
2011-08-22 15:05:00,17.78,17.81,17.78,17.79,66900.0,12.0559,12.0762,12.0559,12.0627,66900.0
2011-08-22 15:10:00,17.78,17.81,17.78,17.81,46400.0,12.0559,12.0762,12.0559,12.0762,46400.0
2011-08-22 15:15:00,17.8,17.82,17.79,17.79,71800.0,12.0694,12.083,12.0627,12.0627,71800.0
2011-08-22 15:20:00,17.79,17.82,17.78,17.8,107400.0,12.0627,12.083,12.0559,12.0694,107400.0
2011-08-22 15:25:00,17.8,17.81,17.77,17.78,72600.0,12.0694,12.0762,12.0491,12.0559,72600.0
2011-08-22 15:30:00,17.77,17.8,17.77,17.78,167800.0,12.0491,12.0694,12.0491,12.0559,167800.0
2011-08-22 15:35:00,17.78,17.84,17.78,17.82,108600.0,12.0559,12.0966,12.0559,12.083,108600.0
2011-08-22 15:40:00,17.82,17.85,17.81,17.85,159800.0,12.083,12.1033,12.0762,12.1033,159800.0
2011-08-22 15:45:00,17.85,17.87,17.79,17.79,320100.0,12.1033,12.1169,12.0627,12.0627,320100.0
2011-08-22 15:50:00,17.78,17.8,17.72,17.73,324700.0,12.0559,12.0694,12.0152,12.022,324700.0
2011-08-22 15:55:00,17.74,17.79,17.73,17.75,760400.0,12.0288,12.0627,12.022,12.0355,760400.0
2011-08-23 09:30:00,17.8,17.83,17.72,17.76,63200.0,12.0694,12.0898,12.0152,12.0423,63200.0
2011-08-23 09:35:00,17.77,17.78,17.71,17.72,107500.0,12.0491,12.0559,12.0084,12.0152,107500.0
2011-08-23 09:40:00,17.72,17.79,17.69,17.76,83300.0,12.0152,12.0627,11.9949,12.0423,83300.0
2011-08-23 09:45:00,17.76,17.83,17.76,17.81,40300.0,12.0423,12.0898,12.0423,12.0762,40300.0
2011-08-23 09:50:00,17.81,17.81,17.74,17.75,32100.0,12.0762,12.0762,12.0288,12.0355,32100.0
2011-08-23 09:55:00,17.75,17.81,17.74,17.74,48300.0,12.0355,12.0762,12.0288,12.0288,48300.0
2011-08-23 10:00:00,17.74,17.87,17.72,17.84,121600.0,12.0288,12.1169,12.0152,12.0966,121600.0
2011-08-23 10:05:00,17.85,17.95,17.84,17.94,84700.0,12.1033,12.1711,12.0966,12.1644,84700.0
2011-08-23 10:10:00,17.94,17.99,17.92,17.94,75800.0,12.1644,12.1983,12.1508,12.1644,75800.0
2011-08-23 10:15:00,17.94,17.94,17.88,17.89,64600.0,12.1644,12.1644,12.1237,12.1305,64600.0
2011-08-23 10:20:00,17.89,17.89,17.83,17.84,212200.0,12.1305,12.1305,12.0898,12.0966,212200.0
2011-08-23 10:25:00,17.85,17.87,17.82,17.82,244600.0,12.1033,12.1169,12.083,12.083,244600.0
2011-08-23 10:30:00,17.82,17.86,17.79,17.85,89200.0,12.083,12.1101,12.0627,12.1033,89200.0
2011-08-23 10:35:00,17.84,17.9,17.84,17.9,86100.0,12.0966,12.1372,12.0966,12.1372,86100.0
2011-08-23 10:40:00,17.9,17.91,17.87,17.89,61800.0,12.1372,12.144,12.1169,12.1305,61800.0
2011-08-23 10:45:00,17.9,17.92,17.88,17.92,53600.0,12.1372,12.1508,12.1237,12.1508,53600.0
2011-08-23 10:50:00,17.91,17.92,17.85,17.88,76800.0,12.144,12.1508,12.1033,12.1237,76800.0
2011-08-23 10:55:00,17.89,17.9,17.79,17.79,86300.0,12.1305,12.1372,12.0627,12.0627,86300.0
2011-08-23 11:00:00,17.79,17.85,17.77,17.82,62200.0,12.0627,12.1033,12.0491,12.083,62200.0
2011-08-23 11:05:00,17.82,17.83,17.81,17.82,43100.0,12.083,12.0898,12.0762,12.083,43100.0
2011-08-23 11:10:00,17.81,17.87,17.81,17.87,54900.0,12.0762,12.1169,12.0762,12.1169,54900.0
2011-08-23 11:15:00,17.87,17.9,17.86,17.88,89100.0,12.1169,12.1372,12.1101,12.1237,89100.0
2011-08-23 11:20:00,17.88,17.89,17.8,17.84,61000.0,12.1237,12.1305,12.0694,12.0966,61000.0
2011-08-23 11:25:00,17.83,17.88,17.83,17.88,68000.0,12.0898,12.1237,12.0898,12.1237,68000.0
2011-08-23 11:30:00,17.88,17.91,17.86,17.9,47600.0,12.1237,12.144,12.1101,12.1372,47600.0
2011-08-23 11:35:00,17.89,17.97,17.89,17.97,28200.0,12.1305,12.1847,12.1305,12.1847,28200.0
2011-08-23 11:40:00,17.96,17.96,17.92,17.96,51700.0,12.1779,12.1779,12.1508,12.1779,51700.0
2011-08-23 11:45:00,17.95,18.02,17.95,17.99,63600.0,12.1711,12.2186,12.1711,12.1983,63600.0
2011-08-23 11:50:00,17.98,18.01,17.98,18.0,49100.0,12.1915,12.2118,12.1915,12.2051,49100.0
2011-08-23 11:55:00,18.0,18.07,17.99,18.07,50900.0,12.2051,12.2525,12.1983,12.2525,50900.0
2011-08-23 12:00:00,18.07,18.07,18.04,18.04,62900.0,12.2525,12.2525,12.2322,12.2322,62900.0
2011-08-23 12:05:00,18.04,18.05,18.03,18.05,20900.0,12.2322,12.239,12.2254,12.239,20900.0
2011-08-23 12:10:00,18.06,18.09,18.05,18.06,123700.0,12.2457,12.2661,12.239,12.2457,123700.0
2011-08-23 12:15:00,18.06,18.08,18.05,18.07,99200.0,12.2457,12.2593,12.239,12.2525,99200.0
2011-08-23 12:20:00,18.07,18.09,18.06,18.09,28100.0,12.2525,12.2661,12.2457,12.2661,28100.0
2011-08-23 12:25:00,18.08,18.12,18.08,18.11,64700.0,12.2593,12.2864,12.2593,12.2796,64700.0
2011-08-23 12:30:00,18.11,18.16,18.11,18.14,144900.0,12.2796,12.3135,12.2796,12.3,144900.0
2011-08-23 12:35:00,18.14,18.14,18.11,18.11,124300.0,12.3,12.3,12.2796,12.2796,124300.0
2011-08-23 12:40:00,18.11,18.14,18.1,18.14,122000.0,12.2796,12.3,12.2729,12.3,122000.0
2011-08-23 12:45:00,18.13,18.13,18.1,18.1,26600.0,12.2932,12.2932,12.2729,12.2729,26600.0
2011-08-23 12:50:00,18.1,18.17,18.1,18.16,68600.0,12.2729,12.3203,12.2729,12.3135,68600.0
2011-08-23 12:55:00,18.16,18.18,18.15,18.15,16900.0,12.3135,12.3271,12.3068,12.3068,16900.0
2011-08-23 13:00:00,18.15,18.2,18.15,18.16,60400.0,12.3068,12.3407,12.3068,12.3135,60400.0
2011-08-23 13:05:00,18.16,18.17,18.11,18.11,41000.0,12.3135,12.3203,12.2796,12.2796,41000.0
2011-08-23 13:10:00,18.11,18.11,18.08,18.1,36600.0,12.2796,12.2796,12.2593,12.2729,36600.0
2011-08-23 13:15:00,18.1,18.1,18.07,18.08,16200.0,12.2729,12.2729,12.2525,12.2593,16200.0
2011-08-23 13:20:00,18.07,18.09,18.04,18.04,30600.0,12.2525,12.2661,12.2322,12.2322,30600.0
2011-08-23 13:25:00,18.04,18.05,18.04,18.04,6900.0,12.2322,12.239,12.2322,12.2322,6900.0
2011-08-23 13:30:00,18.04,18.07,18.03,18.03,25900.0,12.2322,12.2525,12.2254,12.2254,25900.0
2011-08-23 13:35:00,18.03,18.07,18.03,18.06,16300.0,12.2254,12.2525,12.2254,12.2457,16300.0
2011-08-23 13:40:00,18.06,18.07,18.04,18.05,27900.0,12.2457,12.2525,12.2322,12.239,27900.0
2011-08-23 13:45:00,18.05,18.08,18.05,18.06,21900.0,12.239,12.2593,12.239,12.2457,21900.0
2011-08-23 13:50:00,18.06,18.07,17.93,17.99,57600.0,12.2457,12.2525,12.1576,12.1983,57600.0
2011-08-23 13:55:00,17.99,18.0,17.95,17.99,64600.0,12.1983,12.2051,12.1711,12.1983,64600.0
2011-08-23 14:00:00,17.99,18.0,17.94,17.98,40200.0,12.1983,12.2051,12.1644,12.1915,40200.0
2011-08-23 14:05:00,17.99,18.0,17.96,17.97,46000.0,12.1983,12.2051,12.1779,12.1847,46000.0
2011-08-23 14:10:00,17.98,17.99,17.89,17.91,54800.0,12.1915,12.1983,12.1305,12.144,54800.0
2011-08-23 14:15:00,17.91,17.97,17.91,17.95,38700.0,12.144,12.1847,12.144,12.1711,38700.0
2011-08-23 14:20:00,17.95,17.95,17.9,17.92,53800.0,12.1711,12.1711,12.1372,12.1508,53800.0
2011-08-23 14:25:00,17.91,17.99,17.91,17.99,48400.0,12.144,12.1983,12.144,12.1983,48400.0
2011-08-23 14:30:00,17.99,18.04,17.98,18.02,45400.0,12.1983,12.2322,12.1915,12.2186,45400.0
2011-08-23 14:35:00,18.01,18.03,17.99,17.99,61000.0,12.2118,12.2254,12.1983,12.1983,61000.0
2011-08-23 14:40:00,17.99,17.99,17.95,17.96,52400.0,12.1983,12.1983,12.1711,12.1779,52400.0
2011-08-23 14:45:00,17.97,18.02,17.96,18.02,41100.0,12.1847,12.2186,12.1779,12.2186,41100.0
2011-08-23 14:50:00,18.02,18.03,18.0,18.02,41300.0,12.2186,12.2254,12.2051,12.2186,41300.0
2011-08-23 14:55:00,18.02,18.03,18.0,18.03,36200.0,12.2186,12.2254,12.2051,12.2254,36200.0
2011-08-23 15:00:00,18.03,18.14,18.03,18.12,96900.0,12.2254,12.3,12.2254,12.2864,96900.0
2011-08-23 15:05:00,18.12,18.15,18.1,18.15,66300.0,12.2864,12.3068,12.2729,12.3068,66300.0
2011-08-23 15:10:00,18.16,18.19,18.13,18.14,93200.0,12.3135,12.3339,12.2932,12.3,93200.0
2011-08-23 15:15:00,18.14,18.14,18.1,18.12,60300.0,12.3,12.3,12.2729,12.2864,60300.0
2011-08-23 15:20:00,18.13,18.13,18.1,18.12,67900.0,12.2932,12.2932,12.2729,12.2864,67900.0
2011-08-23 15:25:00,18.11,18.16,18.11,18.14,125700.0,12.2796,12.3135,12.2796,12.3,125700.0
2011-08-23 15:30:00,18.14,18.14,18.12,18.14,111400.0,12.3,12.3,12.2864,12.3,111400.0
2011-08-23 15:35:00,18.13,18.17,18.13,18.17,85800.0,12.2932,12.3203,12.2932,12.3203,85800.0
2011-08-23 15:40:00,18.16,18.19,18.11,18.14,114500.0,12.3135,12.3339,12.2796,12.3,114500.0
2011-08-23 15:45:00,18.14,18.16,18.12,18.15,127800.0,12.3,12.3135,12.2864,12.3068,127800.0
2011-08-23 15:50:00,18.15,18.15,18.11,18.14,127300.0,12.3068,12.3068,12.2796,12.3,127300.0
2011-08-23 15:55:00,18.14,18.24,18.14,18.24,396500.0,12.3,12.3678,12.3,12.3678,396500.0
2011-08-24 09:30:00,18.16,18.29,18.11,18.28,49800.0,12.3135,12.4017,12.2796,12.3949,49800.0
2011-08-24 09:35:00,18.29,18.33,18.24,18.25,39400.0,12.4017,12.4288,12.3678,12.3746,39400.0
2011-08-24 09:40:00,18.25,18.25,18.21,18.21,43200.0,12.3746,12.3746,12.3474,12.3474,43200.0
2011-08-24 09:45:00,18.22,18.41,18.21,18.36,58600.0,12.3542,12.4831,12.3474,12.4492,58600.0
2011-08-24 09:50:00,18.36,18.37,18.29,18.37,48900.0,12.4492,12.4559,12.4017,12.4559,48900.0
2011-08-24 09:55:00,18.37,18.37,18.31,18.32,63200.0,12.4559,12.4559,12.4152,12.422,63200.0
2011-08-24 10:00:00,18.33,18.45,18.32,18.45,119400.0,12.4288,12.5102,12.422,12.5102,119400.0
2011-08-24 10:05:00,18.45,18.48,18.41,18.41,58600.0,12.5102,12.5305,12.4831,12.4831,58600.0
2011-08-24 10:10:00,18.42,18.43,18.37,18.38,54200.0,12.4898,12.4966,12.4559,12.4627,54200.0
2011-08-24 10:15:00,18.37,18.39,18.32,18.33,58300.0,12.4559,12.4695,12.422,12.4288,58300.0
2011-08-24 10:20:00,18.34,18.34,18.26,18.27,56600.0,12.4356,12.4356,12.3813,12.3881,56600.0
2011-08-24 10:25:00,18.27,18.28,18.24,18.24,35800.0,12.3881,12.3949,12.3678,12.3678,35800.0
2011-08-24 10:30:00,18.25,18.27,18.17,18.18,54100.0,12.3746,12.3881,12.3203,12.3271,54100.0
2011-08-24 10:35:00,18.19,18.24,18.19,18.24,46100.0,12.3339,12.3678,12.3339,12.3678,46100.0
2011-08-24 10:40:00,18.23,18.26,18.21,18.24,46200.0,12.361,12.3813,12.3474,12.3678,46200.0
2011-08-24 10:45:00,18.24,18.24,18.15,18.16,37600.0,12.3678,12.3678,12.3068,12.3135,37600.0
2011-08-24 10:50:00,18.16,18.23,18.16,18.19,33900.0,12.3135,12.361,12.3135,12.3339,33900.0
2011-08-24 10:55:00,18.2,18.22,18.18,18.19,23500.0,12.3407,12.3542,12.3271,12.3339,23500.0
2011-08-24 11:00:00,18.19,18.22,18.18,18.21,37800.0,12.3339,12.3542,12.3271,12.3474,37800.0
2011-08-24 11:05:00,18.22,18.26,18.21,18.26,46100.0,12.3542,12.3813,12.3474,12.3813,46100.0
2011-08-24 11:10:00,18.26,18.29,18.25,18.28,75100.0,12.3813,12.4017,12.3746,12.3949,75100.0
2011-08-24 11:15:00,18.28,18.28,18.25,18.27,62800.0,12.3949,12.3949,12.3746,12.3881,62800.0
2011-08-24 11:20:00,18.27,18.32,18.27,18.3,69500.0,12.3881,12.422,12.3881,12.4085,69500.0
2011-08-24 11:25:00,18.31,18.35,18.3,18.32,37500.0,12.4152,12.4424,12.4085,12.422,37500.0
2011-08-24 11:30:00,18.32,18.33,18.29,18.31,46000.0,12.422,12.4288,12.4017,12.4152,46000.0
2011-08-24 11:35:00,18.32,18.35,18.31,18.35,39600.0,12.422,12.4424,12.4152,12.4424,39600.0
2011-08-24 11:40:00,18.34,18.35,18.31,18.31,140600.0,12.4356,12.4424,12.4152,12.4152,140600.0
2011-08-24 11:45:00,18.32,18.32,18.27,18.27,128700.0,12.422,12.422,12.3881,12.3881,128700.0
2011-08-24 11:50:00,18.27,18.29,18.25,18.29,44600.0,12.3881,12.4017,12.3746,12.4017,44600.0
2011-08-24 11:55:00,18.29,18.31,18.26,18.27,54600.0,12.4017,12.4152,12.3813,12.3881,54600.0
2011-08-24 12:00:00,18.27,18.28,18.22,18.22,101600.0,12.3881,12.3949,12.3542,12.3542,101600.0
2011-08-24 12:05:00,18.22,18.25,18.22,18.23,42900.0,12.3542,12.3746,12.3542,12.361,42900.0
2011-08-24 12:10:00,18.22,18.27,18.21,18.26,65200.0,12.3542,12.3881,12.3474,12.3813,65200.0
2011-08-24 12:15:00,18.26,18.29,18.26,18.27,33000.0,12.3813,12.4017,12.3813,12.3881,33000.0
2011-08-24 12:20:00,18.27,18.3,18.26,18.29,21900.0,12.3881,12.4085,12.3813,12.4017,21900.0
2011-08-24 12:25:00,18.29,18.3,18.27,18.28,19300.0,12.4017,12.4085,12.3881,12.3949,19300.0
2011-08-24 12:30:00,18.27,18.3,18.27,18.28,31400.0,12.3881,12.4085,12.3881,12.3949,31400.0
2011-08-24 12:35:00,18.28,18.31,18.27,18.27,32800.0,12.3949,12.4152,12.3881,12.3881,32800.0
2011-08-24 12:40:00,18.27,18.3,18.27,18.28,25400.0,12.3881,12.4085,12.3881,12.3949,25400.0
2011-08-24 12:45:00,18.28,18.29,18.25,18.26,30800.0,12.3949,12.4017,12.3746,12.3813,30800.0
2011-08-24 12:50:00,18.26,18.32,18.26,18.29,88800.0,12.3813,12.422,12.3813,12.4017,88800.0
2011-08-24 12:55:00,18.29,18.33,18.29,18.32,35900.0,12.4017,12.4288,12.4017,12.422,35900.0
2011-08-24 13:00:00,18.32,18.35,18.3,18.32,40300.0,12.422,12.4424,12.4085,12.422,40300.0
2011-08-24 13:05:00,18.33,18.34,18.31,18.31,24600.0,12.4288,12.4356,12.4152,12.4152,24600.0
2011-08-24 13:10:00,18.3,18.34,18.3,18.33,24700.0,12.4085,12.4356,12.4085,12.4288,24700.0
2011-08-24 13:15:00,18.34,18.37,18.34,18.37,17200.0,12.4356,12.4559,12.4356,12.4559,17200.0
2011-08-24 13:20:00,18.37,18.44,18.37,18.41,38100.0,12.4559,12.5034,12.4559,12.4831,38100.0
2011-08-24 13:25:00,18.41,18.43,18.39,18.41,30200.0,12.4831,12.4966,12.4695,12.4831,30200.0
2011-08-24 13:30:00,18.41,18.42,18.38,18.38,39000.0,12.4831,12.4898,12.4627,12.4627,39000.0
2011-08-24 13:35:00,18.38,18.41,18.38,18.4,27100.0,12.4627,12.4831,12.4627,12.4763,27100.0
2011-08-24 13:40:00,18.39,18.4,18.37,18.38,39500.0,12.4695,12.4763,12.4559,12.4627,39500.0
2011-08-24 13:45:00,18.38,18.39,18.36,18.38,33700.0,12.4627,12.4695,12.4492,12.4627,33700.0
2011-08-24 13:50:00,18.39,18.39,18.35,18.36,35200.0,12.4695,12.4695,12.4424,12.4492,35200.0
2011-08-24 13:55:00,18.36,18.41,18.36,18.4,44500.0,12.4492,12.4831,12.4492,12.4763,44500.0
2011-08-24 14:00:00,18.4,18.41,18.38,18.4,74000.0,12.4763,12.4831,12.4627,12.4763,74000.0
2011-08-24 14:05:00,18.4,18.45,18.4,18.42,63800.0,12.4763,12.5102,12.4763,12.4898,63800.0
2011-08-24 14:10:00,18.42,18.47,18.42,18.47,71500.0,12.4898,12.5237,12.4898,12.5237,71500.0
2011-08-24 14:15:00,18.46,18.47,18.44,18.45,223000.0,12.517,12.5237,12.5034,12.5102,223000.0
2011-08-24 14:20:00,18.46,18.46,18.44,18.46,122500.0,12.517,12.517,12.5034,12.517,122500.0
2011-08-24 14:25:00,18.45,18.48,18.43,18.45,114000.0,12.5102,12.5305,12.4966,12.5102,114000.0
2011-08-24 14:30:00,18.45,18.47,18.44,18.46,52000.0,12.5102,12.5237,12.5034,12.517,52000.0
2011-08-24 14:35:00,18.46,18.48,18.46,18.48,33600.0,12.517,12.5305,12.517,12.5305,33600.0
2011-08-24 14:40:00,18.47,18.5,18.47,18.48,55000.0,12.5237,12.5441,12.5237,12.5305,55000.0
2011-08-24 14:45:00,18.48,18.49,18.48,18.48,27400.0,12.5305,12.5373,12.5305,12.5305,27400.0
2011-08-24 14:50:00,18.48,18.5,18.47,18.5,66400.0,12.5305,12.5441,12.5237,12.5441,66400.0
2011-08-24 14:55:00,18.5,18.52,18.49,18.51,103800.0,12.5441,12.5576,12.5373,12.5509,103800.0
2011-08-24 15:00:00,18.51,18.52,18.47,18.5,81200.0,12.5509,12.5576,12.5237,12.5441,81200.0
2011-08-24 15:05:00,18.5,18.51,18.47,18.47,61600.0,12.5441,12.5509,12.5237,12.5237,61600.0
2011-08-24 15:10:00,18.47,18.55,18.47,18.55,61200.0,12.5237,12.578,12.5237,12.578,61200.0
2011-08-24 15:15:00,18.55,18.57,18.54,18.57,46000.0,12.578,12.5915,12.5712,12.5915,46000.0
2011-08-24 15:20:00,18.57,18.58,18.55,18.57,63100.0,12.5915,12.5983,12.578,12.5915,63100.0
2011-08-24 15:25:00,18.56,18.58,18.56,18.57,34000.0,12.5848,12.5983,12.5848,12.5915,34000.0
2011-08-24 15:30:00,18.57,18.63,18.57,18.63,155800.0,12.5915,12.6322,12.5915,12.6322,155800.0
2011-08-24 15:35:00,18.63,18.66,18.59,18.61,250600.0,12.6322,12.6526,12.6051,12.6187,250600.0
2011-08-24 15:40:00,18.61,18.66,18.6,18.64,181700.0,12.6187,12.6526,12.6119,12.639,181700.0
2011-08-24 15:45:00,18.65,18.66,18.61,18.64,185400.0,12.6458,12.6526,12.6187,12.639,185400.0
2011-08-24 15:50:00,18.64,18.66,18.62,18.65,156900.0,12.639,12.6526,12.6254,12.6458,156900.0
2011-08-24 15:55:00,18.65,18.67,18.63,18.66,451900.0,12.6458,12.6593,12.6322,12.6526,451900.0
2011-08-25 09:30:00,18.71,18.82,18.7,18.74,100100.0,12.6865,12.7611,12.6797,12.7068,100100.0
2011-08-25 09:35:00,18.73,18.77,18.55,18.57,95700.0,12.7,12.7272,12.578,12.5915,95700.0
2011-08-25 09:40:00,18.56,18.59,18.45,18.48,81500.0,12.5848,12.6051,12.5102,12.5305,81500.0
2011-08-25 09:45:00,18.49,18.57,18.49,18.52,74100.0,12.5373,12.5915,12.5373,12.5576,74100.0
2011-08-25 09:50:00,18.53,18.54,18.44,18.47,81000.0,12.5644,12.5712,12.5034,12.5237,81000.0
2011-08-25 09:55:00,18.47,18.56,18.46,18.54,99400.0,12.5237,12.5848,12.517,12.5712,99400.0
2011-08-25 10:00:00,18.54,18.54,18.44,18.49,138600.0,12.5712,12.5712,12.5034,12.5373,138600.0
2011-08-25 10:05:00,18.48,18.49,18.4,18.49,88700.0,12.5305,12.5373,12.4763,12.5373,88700.0
2011-08-25 10:10:00,18.5,18.51,18.46,18.48,82700.0,12.5441,12.5509,12.517,12.5305,82700.0
2011-08-25 10:15:00,18.48,18.49,18.38,18.39,78300.0,12.5305,12.5373,12.4627,12.4695,78300.0
2011-08-25 10:20:00,18.39,18.41,18.3,18.35,71600.0,12.4695,12.4831,12.4085,12.4424,71600.0
2011-08-25 10:25:00,18.35,18.36,18.3,18.33,118900.0,12.4424,12.4492,12.4085,12.4288,118900.0
2011-08-25 10:30:00,18.32,18.38,18.31,18.37,89300.0,12.422,12.4627,12.4152,12.4559,89300.0
2011-08-25 10:35:00,18.36,18.38,18.26,18.29,128100.0,12.4492,12.4627,12.3813,12.4017,128100.0
2011-08-25 10:40:00,18.29,18.31,18.23,18.23,61800.0,12.4017,12.4152,12.361,12.361,61800.0
2011-08-25 10:45:00,18.24,18.25,18.17,18.19,93900.0,12.3678,12.3746,12.3203,12.3339,93900.0
2011-08-25 10:50:00,18.19,18.25,18.16,18.21,58200.0,12.3339,12.3746,12.3135,12.3474,58200.0
2011-08-25 10:55:00,18.2,18.27,18.18,18.24,52500.0,12.3407,12.3881,12.3271,12.3678,52500.0
2011-08-25 11:00:00,18.24,18.29,18.22,18.24,79000.0,12.3678,12.4017,12.3542,12.3678,79000.0
2011-08-25 11:05:00,18.24,18.25,18.18,18.2,68200.0,12.3678,12.3746,12.3271,12.3407,68200.0
2011-08-25 11:10:00,18.19,18.25,18.18,18.24,88800.0,12.3339,12.3746,12.3271,12.3678,88800.0
2011-08-25 11:15:00,18.24,18.3,18.23,18.26,49800.0,12.3678,12.4085,12.361,12.3813,49800.0
2011-08-25 11:20:00,18.27,18.3,18.25,18.3,58500.0,12.3881,12.4085,12.3746,12.4085,58500.0
2011-08-25 11:25:00,18.29,18.3,18.24,18.27,54200.0,12.4017,12.4085,12.3678,12.3881,54200.0
2011-08-25 11:30:00,18.26,18.28,18.23,18.25,70600.0,12.3813,12.3949,12.361,12.3746,70600.0
2011-08-25 11:35:00,18.25,18.26,18.21,18.21,87600.0,12.3746,12.3813,12.3474,12.3474,87600.0
2011-08-25 11:40:00,18.22,18.23,18.17,18.18,513000.0,12.3542,12.361,12.3203,12.3271,513000.0
2011-08-25 11:45:00,18.19,18.21,18.16,18.2,32700.0,12.3339,12.3474,12.3135,12.3407,32700.0
2011-08-25 11:50:00,18.19,18.23,18.19,18.2,50700.0,12.3339,12.361,12.3339,12.3407,50700.0
2011-08-25 11:55:00,18.2,18.23,18.19,18.19,23900.0,12.3407,12.361,12.3339,12.3339,23900.0
2011-08-25 12:00:00,18.19,18.21,18.19,18.2,35300.0,12.3339,12.3474,12.3339,12.3407,35300.0
2011-08-25 12:05:00,18.2,18.21,18.2,18.21,71600.0,12.3407,12.3474,12.3407,12.3474,71600.0
2011-08-25 12:10:00,18.2,18.22,18.2,18.21,33300.0,12.3407,12.3542,12.3407,12.3474,33300.0
2011-08-25 12:15:00,18.21,18.21,18.17,18.17,56000.0,12.3474,12.3474,12.3203,12.3203,56000.0
2011-08-25 12:20:00,18.17,18.19,18.13,18.16,51000.0,12.3203,12.3339,12.2932,12.3135,51000.0
2011-08-25 12:25:00,18.16,18.16,18.13,18.15,32700.0,12.3135,12.3135,12.2932,12.3068,32700.0
2011-08-25 12:30:00,18.16,18.16,18.09,18.09,43000.0,12.3135,12.3135,12.2661,12.2661,43000.0
2011-08-25 12:35:00,18.1,18.1,18.06,18.09,101100.0,12.2729,12.2729,12.2457,12.2661,101100.0
2011-08-25 12:40:00,18.1,18.11,18.06,18.07,49700.0,12.2729,12.2796,12.2457,12.2525,49700.0
2011-08-25 12:45:00,18.07,18.08,18.03,18.08,106800.0,12.2525,12.2593,12.2254,12.2593,106800.0
2011-08-25 12:50:00,18.08,18.11,18.05,18.09,104400.0,12.2593,12.2796,12.239,12.2661,104400.0
2011-08-25 12:55:00,18.09,18.12,18.09,18.12,24800.0,12.2661,12.2864,12.2661,12.2864,24800.0
2011-08-25 13:00:00,18.11,18.14,18.11,18.12,39100.0,12.2796,12.3,12.2796,12.2864,39100.0
2011-08-25 13:05:00,18.12,18.15,18.08,18.08,41400.0,12.2864,12.3068,12.2593,12.2593,41400.0
2011-08-25 13:10:00,18.09,18.11,18.08,18.08,61600.0,12.2661,12.2796,12.2593,12.2593,61600.0
2011-08-25 13:15:00,18.08,18.12,18.05,18.1,66300.0,12.2593,12.2864,12.239,12.2729,66300.0
2011-08-25 13:20:00,18.09,18.16,18.09,18.15,45300.0,12.2661,12.3135,12.2661,12.3068,45300.0
2011-08-25 13:25:00,18.15,18.21,18.13,18.21,75700.0,12.3068,12.3474,12.2932,12.3474,75700.0
2011-08-25 13:30:00,18.21,18.22,18.18,18.19,47200.0,12.3474,12.3542,12.3271,12.3339,47200.0
2011-08-25 13:35:00,18.18,18.21,18.17,18.21,30600.0,12.3271,12.3474,12.3203,12.3474,30600.0
2011-08-25 13:40:00,18.21,18.22,18.18,18.18,14200.0,12.3474,12.3542,12.3271,12.3271,14200.0
2011-08-25 13:45:00,18.19,18.2,18.13,18.14,54100.0,12.3339,12.3407,12.2932,12.3,54100.0
2011-08-25 13:50:00,18.15,18.17,18.15,18.17,29500.0,12.3068,12.3203,12.3068,12.3203,29500.0
2011-08-25 13:55:00,18.17,18.22,18.16,18.21,43300.0,12.3203,12.3542,12.3135,12.3474,43300.0
2011-08-25 14:00:00,18.21,18.22,18.18,18.19,39600.0,12.3474,12.3542,12.3271,12.3339,39600.0
2011-08-25 14:05:00,18.19,18.21,18.15,18.16,46600.0,12.3339,12.3474,12.3068,12.3135,46600.0
2011-08-25 14:10:00,18.17,18.19,18.15,18.16,33700.0,12.3203,12.3339,12.3068,12.3135,33700.0
2011-08-25 14:15:00,18.16,18.23,18.16,18.22,52600.0,12.3135,12.361,12.3135,12.3542,52600.0
2011-08-25 14:20:00,18.22,18.22,18.17,18.19,47100.0,12.3542,12.3542,12.3203,12.3339,47100.0
2011-08-25 14:25:00,18.19,18.2,18.16,18.19,71500.0,12.3339,12.3407,12.3135,12.3339,71500.0
2011-08-25 14:30:00,18.19,18.2,18.18,18.19,28500.0,12.3339,12.3407,12.3271,12.3339,28500.0
2011-08-25 14:35:00,18.18,18.21,18.18,18.2,42800.0,12.3271,12.3474,12.3271,12.3407,42800.0
2011-08-25 14:40:00,18.2,18.23,18.19,18.21,264600.0,12.3407,12.361,12.3339,12.3474,264600.0
2011-08-25 14:45:00,18.21,18.24,18.2,18.21,88000.0,12.3474,12.3678,12.3407,12.3474,88000.0
2011-08-25 14:50:00,18.22,18.22,18.18,18.19,47400.0,12.3542,12.3542,12.3271,12.3339,47400.0
2011-08-25 14:55:00,18.19,18.2,18.16,18.16,61800.0,12.3339,12.3407,12.3135,12.3135,61800.0
2011-08-25 15:00:00,18.16,18.16,18.12,18.16,59800.0,12.3135,12.3135,12.2864,12.3135,59800.0
2011-08-25 15:05:00,18.15,18.21,18.15,18.2,65600.0,12.3068,12.3474,12.3068,12.3407,65600.0
2011-08-25 15:10:00,18.2,18.25,18.19,18.24,80200.0,12.3407,12.3746,12.3339,12.3678,80200.0
2011-08-25 15:15:00,18.24,18.3,18.23,18.29,74400.0,12.3678,12.4085,12.361,12.4017,74400.0
2011-08-25 15:20:00,18.3,18.33,18.29,18.3,53600.0,12.4085,12.4288,12.4017,12.4085,53600.0
2011-08-25 15:25:00,18.3,18.31,18.26,18.27,78500.0,12.4085,12.4152,12.3813,12.3881,78500.0
2011-08-25 15:30:00,18.26,18.28,18.2,18.2,100600.0,12.3813,12.3949,12.3407,12.3407,100600.0
2011-08-25 15:35:00,18.21,18.22,18.18,18.2,152500.0,12.3474,12.3542,12.3271,12.3407,152500.0
2011-08-25 15:40:00,18.21,18.21,18.12,18.12,143900.0,12.3474,12.3474,12.2864,12.2864,143900.0
2011-08-25 15:45:00,18.12,18.21,18.11,18.21,233400.0,12.2864,12.3474,12.2796,12.3474,233400.0
2011-08-25 15:50:00,18.21,18.22,18.16,18.17,158600.0,12.3474,12.3542,12.3135,12.3203,158600.0
2011-08-25 15:55:00,18.16,18.21,18.16,18.18,332000.0,12.3135,12.3474,12.3135,12.3271,332000.0
2011-08-26 09:30:00,18.0,18.09,17.95,17.96,81200.0,12.2051,12.2661,12.1711,12.1779,81200.0
2011-08-26 09:35:00,17.96,18.02,17.96,17.98,35300.0,12.1779,12.2186,12.1779,12.1915,35300.0
2011-08-26 09:40:00,17.98,17.99,17.91,17.91,55400.0,12.1915,12.1983,12.144,12.144,55400.0
2011-08-26 09:45:00,17.9,17.92,17.86,17.91,43200.0,12.1372,12.1508,12.1101,12.144,43200.0
2011-08-26 09:50:00,17.91,17.91,17.8,17.84,49400.0,12.144,12.144,12.0694,12.0966,49400.0
2011-08-26 09:55:00,17.85,17.96,17.85,17.95,38900.0,12.1033,12.1779,12.1033,12.1711,38900.0
2011-08-26 10:00:00,17.97,17.97,17.78,17.82,130400.0,12.1847,12.1847,12.0559,12.083,130400.0
2011-08-26 10:05:00,17.82,17.82,17.69,17.75,66200.0,12.083,12.083,11.9949,12.0355,66200.0
2011-08-26 10:10:00,17.75,17.83,17.71,17.78,61300.0,12.0355,12.0898,12.0084,12.0559,61300.0
2011-08-26 10:15:00,17.78,17.86,17.78,17.84,42100.0,12.0559,12.1101,12.0559,12.0966,42100.0
2011-08-26 10:20:00,17.83,17.94,17.82,17.86,106900.0,12.0898,12.1644,12.083,12.1101,106900.0
2011-08-26 10:25:00,17.86,17.99,17.86,17.93,48800.0,12.1101,12.1983,12.1101,12.1576,48800.0
2011-08-26 10:30:00,17.92,17.94,17.88,17.88,61000.0,12.1508,12.1644,12.1237,12.1237,61000.0
2011-08-26 10:35:00,17.88,17.98,17.88,17.94,68400.0,12.1237,12.1915,12.1237,12.1644,68400.0
2011-08-26 10:40:00,17.94,18.03,17.93,18.03,44500.0,12.1644,12.2254,12.1576,12.2254,44500.0
2011-08-26 10:45:00,18.03,18.17,18.01,18.11,55700.0,12.2254,12.3203,12.2118,12.2796,55700.0
2011-08-26 10:50:00,18.11,18.12,18.04,18.04,116600.0,12.2796,12.2864,12.2322,12.2322,116600.0
2011-08-26 10:55:00,18.04,18.09,18.02,18.04,65600.0,12.2322,12.2661,12.2186,12.2322,65600.0
2011-08-26 11:00:00,18.04,18.14,18.02,18.13,65300.0,12.2322,12.3,12.2186,12.2932,65300.0
2011-08-26 11:05:00,18.14,18.18,18.13,18.14,36300.0,12.3,12.3271,12.2932,12.3,36300.0
2011-08-26 11:10:00,18.14,18.26,18.14,18.23,38100.0,12.3,12.3813,12.3,12.361,38100.0
2011-08-26 11:15:00,18.24,18.29,18.18,18.2,48400.0,12.3678,12.4017,12.3271,12.3407,48400.0
2011-08-26 11:20:00,18.2,18.24,18.2,18.21,22400.0,12.3407,12.3678,12.3407,12.3474,22400.0
2011-08-26 11:25:00,18.2,18.23,18.15,18.16,40200.0,12.3407,12.361,12.3068,12.3135,40200.0
2011-08-26 11:30:00,18.16,18.24,18.15,18.24,32400.0,12.3135,12.3678,12.3068,12.3678,32400.0
2011-08-26 11:35:00,18.24,18.28,18.2,18.2,39200.0,12.3678,12.3949,12.3407,12.3407,39200.0
2011-08-26 11:40:00,18.2,18.24,18.18,18.22,37100.0,12.3407,12.3678,12.3271,12.3542,37100.0
2011-08-26 11:45:00,18.22,18.26,18.2,18.25,25300.0,12.3542,12.3813,12.3407,12.3746,25300.0
2011-08-26 11:50:00,18.24,18.29,18.23,18.29,19600.0,12.3678,12.4017,12.361,12.4017,19600.0
2011-08-26 11:55:00,18.28,18.31,18.27,18.28,30100.0,12.3949,12.4152,12.3881,12.3949,30100.0
2011-08-26 12:00:00,18.29,18.36,18.29,18.36,45900.0,12.4017,12.4492,12.4017,12.4492,45900.0
2011-08-26 12:05:00,18.36,18.39,18.33,18.39,43700.0,12.4492,12.4695,12.4288,12.4695,43700.0
2011-08-26 12:10:00,18.39,18.43,18.34,18.34,25800.0,12.4695,12.4966,12.4356,12.4356,25800.0
2011-08-26 12:15:00,18.35,18.36,18.31,18.32,36200.0,12.4424,12.4492,12.4152,12.422,36200.0
2011-08-26 12:20:00,18.32,18.35,18.31,18.31,22000.0,12.422,12.4424,12.4152,12.4152,22000.0
2011-08-26 12:25:00,18.31,18.35,18.31,18.35,24800.0,12.4152,12.4424,12.4152,12.4424,24800.0
2011-08-26 12:30:00,18.35,18.35,18.3,18.31,20100.0,12.4424,12.4424,12.4085,12.4152,20100.0
2011-08-26 12:35:00,18.32,18.32,18.27,18.29,24400.0,12.422,12.422,12.3881,12.4017,24400.0
2011-08-26 12:40:00,18.29,18.33,18.28,18.28,29200.0,12.4017,12.4288,12.3949,12.3949,29200.0
2011-08-26 12:45:00,18.28,18.3,18.25,18.25,35100.0,12.3949,12.4085,12.3746,12.3746,35100.0
2011-08-26 12:50:00,18.25,18.26,18.22,18.23,107700.0,12.3746,12.3813,12.3542,12.361,107700.0
2011-08-26 12:55:00,18.24,18.27,18.24,18.27,75500.0,12.3678,12.3881,12.3678,12.3881,75500.0
2011-08-26 13:00:00,18.27,18.27,18.22,18.25,59400.0,12.3881,12.3881,12.3542,12.3746,59400.0
2011-08-26 13:05:00,18.24,18.31,18.24,18.28,42600.0,12.3678,12.4152,12.3678,12.3949,42600.0
2011-08-26 13:10:00,18.29,18.35,18.29,18.31,35800.0,12.4017,12.4424,12.4017,12.4152,35800.0
2011-08-26 13:15:00,18.31,18.35,18.3,18.31,20800.0,12.4152,12.4424,12.4085,12.4152,20800.0
2011-08-26 13:20:00,18.31,18.32,18.3,18.3,18400.0,12.4152,12.422,12.4085,12.4085,18400.0
2011-08-26 13:25:00,18.31,18.34,18.31,18.34,15300.0,12.4152,12.4356,12.4152,12.4356,15300.0
2011-08-26 13:30:00,18.34,18.36,18.34,18.34,18500.0,12.4356,12.4492,12.4356,12.4356,18500.0
2011-08-26 13:35:00,18.35,18.37,18.34,18.34,12500.0,12.4424,12.4559,12.4356,12.4356,12500.0
2011-08-26 13:40:00,18.34,18.4,18.33,18.37,39400.0,12.4356,12.4763,12.4288,12.4559,39400.0
2011-08-26 13:45:00,18.38,18.39,18.35,18.37,23800.0,12.4627,12.4695,12.4424,12.4559,23800.0
2011-08-26 13:50:00,18.37,18.37,18.3,18.33,51300.0,12.4559,12.4559,12.4085,12.4288,51300.0
2011-08-26 13:55:00,18.33,18.35,18.3,18.33,46200.0,12.4288,12.4424,12.4085,12.4288,46200.0
2011-08-26 14:00:00,18.33,18.35,18.32,18.32,48100.0,12.4288,12.4424,12.422,12.422,48100.0
2011-08-26 14:05:00,18.32,18.32,18.25,18.27,33500.0,12.422,12.422,12.3746,12.3881,33500.0
2011-08-26 14:10:00,18.27,18.27,18.21,18.22,44200.0,12.3881,12.3881,12.3474,12.3542,44200.0
2011-08-26 14:15:00,18.22,18.26,18.21,18.25,35100.0,12.3542,12.3813,12.3474,12.3746,35100.0
2011-08-26 14:20:00,18.24,18.25,18.23,18.23,20700.0,12.3678,12.3746,12.361,12.361,20700.0
2011-08-26 14:25:00,18.23,18.24,18.16,18.17,61100.0,12.361,12.3678,12.3135,12.3203,61100.0
2011-08-26 14:30:00,18.17,18.21,18.16,18.2,36800.0,12.3203,12.3474,12.3135,12.3407,36800.0
2011-08-26 14:35:00,18.21,18.21,18.15,18.17,53200.0,12.3474,12.3474,12.3068,12.3203,53200.0
2011-08-26 14:40:00,18.18,18.22,18.18,18.21,35400.0,12.3271,12.3542,12.3271,12.3474,35400.0
2011-08-26 14:45:00,18.2,18.24,18.2,18.22,35000.0,12.3407,12.3678,12.3407,12.3542,35000.0
2011-08-26 14:50:00,18.22,18.25,18.22,18.22,35800.0,12.3542,12.3746,12.3542,12.3542,35800.0
2011-08-26 14:55:00,18.22,18.23,18.2,18.2,39300.0,12.3542,12.361,12.3407,12.3407,39300.0
2011-08-26 15:00:00,18.21,18.21,18.16,18.17,76300.0,12.3474,12.3474,12.3135,12.3203,76300.0
2011-08-26 15:05:00,18.18,18.18,18.13,18.14,54200.0,12.3271,12.3271,12.2932,12.3,54200.0
2011-08-26 15:10:00,18.13,18.14,18.1,18.11,103900.0,12.2932,12.3,12.2729,12.2796,103900.0
2011-08-26 15:15:00,18.12,18.12,18.07,18.1,50300.0,12.2864,12.2864,12.2525,12.2729,50300.0
2011-08-26 15:20:00,18.1,18.12,18.1,18.1,35900.0,12.2729,12.2864,12.2729,12.2729,35900.0
2011-08-26 15:25:00,18.1,18.16,18.09,18.16,67900.0,12.2729,12.3135,12.2661,12.3135,67900.0
2011-08-26 15:30:00,18.16,18.18,18.13,18.18,113700.0,12.3135,12.3271,12.2932,12.3271,113700.0
2011-08-26 15:35:00,18.18,18.2,18.16,18.19,111800.0,12.3271,12.3407,12.3135,12.3339,111800.0
2011-08-26 15:40:00,18.19,18.23,18.19,18.23,53000.0,12.3339,12.361,12.3339,12.361,53000.0
2011-08-26 15:45:00,18.24,18.26,18.21,18.22,119900.0,12.3678,12.3813,12.3474,12.3542,119900.0
2011-08-26 15:50:00,18.23,18.23,18.2,18.23,99300.0,12.361,12.361,12.3407,12.361,99300.0
2011-08-26 15:55:00,18.23,18.26,18.22,18.25,234100.0,12.361,12.3813,12.3542,12.3746,234100.0
2011-08-29 09:30:00,18.46,18.61,18.46,18.61,81200.0,12.517,12.6187,12.517,12.6187,81200.0
2011-08-29 09:35:00,18.61,18.64,18.56,18.61,116200.0,12.6187,12.639,12.5848,12.6187,116200.0
2011-08-29 09:40:00,18.62,18.73,18.61,18.69,60400.0,12.6254,12.7,12.6187,12.6729,60400.0
2011-08-29 09:45:00,18.69,18.7,18.63,18.68,51000.0,12.6729,12.6797,12.6322,12.6661,51000.0
2011-08-29 09:50:00,18.68,18.73,18.67,18.73,28900.0,12.6661,12.7,12.6593,12.7,28900.0
2011-08-29 09:55:00,18.72,18.75,18.71,18.74,37000.0,12.6933,12.7136,12.6865,12.7068,37000.0
2011-08-29 10:00:00,18.74,18.79,18.71,18.78,59700.0,12.7068,12.7407,12.6865,12.7339,59700.0
2011-08-29 10:05:00,18.78,18.79,18.75,18.77,36500.0,12.7339,12.7407,12.7136,12.7272,36500.0
2011-08-29 10:10:00,18.76,18.81,18.75,18.81,32900.0,12.7204,12.7543,12.7136,12.7543,32900.0
2011-08-29 10:15:00,18.81,18.81,18.78,18.79,17300.0,12.7543,12.7543,12.7339,12.7407,17300.0
2011-08-29 10:20:00,18.78,18.8,18.78,18.79,57600.0,12.7339,12.7475,12.7339,12.7407,57600.0
2011-08-29 10:25:00,18.79,18.8,18.74,18.74,34100.0,12.7407,12.7475,12.7068,12.7068,34100.0
2011-08-29 10:30:00,18.75,18.76,18.72,18.74,25400.0,12.7136,12.7204,12.6933,12.7068,25400.0
2011-08-29 10:35:00,18.74,18.76,18.74,18.74,19100.0,12.7068,12.7204,12.7068,12.7068,19100.0
2011-08-29 10:40:00,18.75,18.75,18.73,18.75,32100.0,12.7136,12.7136,12.7,12.7136,32100.0
2011-08-29 10:45:00,18.75,18.75,18.72,18.73,21600.0,12.7136,12.7136,12.6933,12.7,21600.0
2011-08-29 10:50:00,18.73,18.76,18.72,18.75,28100.0,12.7,12.7204,12.6933,12.7136,28100.0
2011-08-29 10:55:00,18.75,18.77,18.73,18.77,68500.0,12.7136,12.7272,12.7,12.7272,68500.0
2011-08-29 11:00:00,18.77,18.78,18.74,18.74,40300.0,12.7272,12.7339,12.7068,12.7068,40300.0
2011-08-29 11:05:00,18.74,18.75,18.71,18.73,36200.0,12.7068,12.7136,12.6865,12.7,36200.0
2011-08-29 11:10:00,18.72,18.77,18.71,18.76,48400.0,12.6933,12.7272,12.6865,12.7204,48400.0
2011-08-29 11:15:00,18.76,18.8,18.75,18.76,20100.0,12.7204,12.7475,12.7136,12.7204,20100.0
2011-08-29 11:20:00,18.77,18.77,18.74,18.75,11900.0,12.7272,12.7272,12.7068,12.7136,11900.0
2011-08-29 11:25:00,18.74,18.76,18.74,18.74,24400.0,12.7068,12.7204,12.7068,12.7068,24400.0
2011-08-29 11:30:00,18.74,18.75,18.72,18.72,23900.0,12.7068,12.7136,12.6933,12.6933,23900.0
2011-08-29 11:35:00,18.72,18.78,18.72,18.76,48700.0,12.6933,12.7339,12.6933,12.7204,48700.0
2011-08-29 11:40:00,18.76,18.77,18.74,18.74,27200.0,12.7204,12.7272,12.7068,12.7068,27200.0
2011-08-29 11:45:00,18.74,18.76,18.74,18.75,14600.0,12.7068,12.7204,12.7068,12.7136,14600.0
2011-08-29 11:50:00,18.76,18.79,18.75,18.78,23500.0,12.7204,12.7407,12.7136,12.7339,23500.0
2011-08-29 11:55:00,18.78,18.8,18.77,18.77,29400.0,12.7339,12.7475,12.7272,12.7272,29400.0
2011-08-29 12:00:00,18.77,18.79,18.76,18.77,50900.0,12.7272,12.7407,12.7204,12.7272,50900.0
2011-08-29 12:05:00,18.76,18.77,18.76,18.76,14300.0,12.7204,12.7272,12.7204,12.7204,14300.0
2011-08-29 12:10:00,18.76,18.76,18.75,18.76,11900.0,12.7204,12.7204,12.7136,12.7204,11900.0
2011-08-29 12:15:00,18.76,18.77,18.75,18.77,46200.0,12.7204,12.7272,12.7136,12.7272,46200.0
2011-08-29 12:20:00,18.77,18.77,18.75,18.76,8300.0,12.7272,12.7272,12.7136,12.7204,8300.0
2011-08-29 12:25:00,18.75,18.76,18.74,18.75,20300.0,12.7136,12.7204,12.7068,12.7136,20300.0
2011-08-29 12:30:00,18.75,18.75,18.74,18.74,16900.0,12.7136,12.7136,12.7068,12.7068,16900.0
2011-08-29 12:35:00,18.75,18.75,18.74,18.74,16300.0,12.7136,12.7136,12.7068,12.7068,16300.0
2011-08-29 12:40:00,18.75,18.79,18.74,18.79,38400.0,12.7136,12.7407,12.7068,12.7407,38400.0
2011-08-29 12:45:00,18.78,18.79,18.76,18.76,41300.0,12.7339,12.7407,12.7204,12.7204,41300.0
2011-08-29 12:50:00,18.76,18.77,18.76,18.77,11000.0,12.7204,12.7272,12.7204,12.7272,11000.0
2011-08-29 12:55:00,18.77,18.77,18.75,18.75,54400.0,12.7272,12.7272,12.7136,12.7136,54400.0
2011-08-29 13:00:00,18.75,18.76,18.74,18.75,28500.0,12.7136,12.7204,12.7068,12.7136,28500.0
2011-08-29 13:05:00,18.75,18.77,18.74,18.75,61000.0,12.7136,12.7272,12.7068,12.7136,61000.0
2011-08-29 13:10:00,18.76,18.78,18.76,18.76,44900.0,12.7204,12.7339,12.7204,12.7204,44900.0
2011-08-29 13:15:00,18.76,18.77,18.76,18.77,8900.0,12.7204,12.7272,12.7204,12.7272,8900.0
2011-08-29 13:20:00,18.77,18.77,18.75,18.76,19200.0,12.7272,12.7272,12.7136,12.7204,19200.0
2011-08-29 13:25:00,18.76,18.76,18.74,18.74,23100.0,12.7204,12.7204,12.7068,12.7068,23100.0
2011-08-29 13:30:00,18.75,18.75,18.73,18.74,56700.0,12.7136,12.7136,12.7,12.7068,56700.0
2011-08-29 13:35:00,18.73,18.74,18.73,18.73,34100.0,12.7,12.7068,12.7,12.7,34100.0
2011-08-29 13:40:00,18.74,18.74,18.7,18.7,25900.0,12.7068,12.7068,12.6797,12.6797,25900.0
2011-08-29 13:45:00,18.7,18.7,18.69,18.69,26700.0,12.6797,12.6797,12.6729,12.6729,26700.0
2011-08-29 13:50:00,18.7,18.71,18.69,18.71,32100.0,12.6797,12.6865,12.6729,12.6865,32100.0
2011-08-29 13:55:00,18.71,18.71,18.7,18.7,20000.0,12.6865,12.6865,12.6797,12.6797,20000.0
2011-08-29 14:00:00,18.71,18.75,18.69,18.74,88700.0,12.6865,12.7136,12.6729,12.7068,88700.0
2011-08-29 14:05:00,18.75,18.75,18.74,18.75,12800.0,12.7136,12.7136,12.7068,12.7136,12800.0
2011-08-29 14:10:00,18.75,18.75,18.74,18.75,20000.0,12.7136,12.7136,12.7068,12.7136,20000.0
2011-08-29 14:15:00,18.75,18.75,18.74,18.75,21400.0,12.7136,12.7136,12.7068,12.7136,21400.0
2011-08-29 14:20:00,18.75,18.77,18.74,18.75,122300.0,12.7136,12.7272,12.7068,12.7136,122300.0
2011-08-29 14:25:00,18.75,18.75,18.74,18.75,26400.0,12.7136,12.7136,12.7068,12.7136,26400.0
2011-08-29 14:30:00,18.74,18.8,18.74,18.8,33400.0,12.7068,12.7475,12.7068,12.7475,33400.0
2011-08-29 14:35:00,18.8,18.85,18.8,18.85,80400.0,12.7475,12.7814,12.7475,12.7814,80400.0
2011-08-29 14:40:00,18.85,18.85,18.84,18.85,16000.0,12.7814,12.7814,12.7746,12.7814,16000.0
2011-08-29 14:45:00,18.84,18.88,18.84,18.88,31300.0,12.7746,12.8017,12.7746,12.8017,31300.0
2011-08-29 14:50:00,18.88,18.88,18.87,18.88,15400.0,12.8017,12.8017,12.795,12.8017,15400.0
2011-08-29 14:55:00,18.87,18.88,18.84,18.85,43200.0,12.795,12.8017,12.7746,12.7814,43200.0
2011-08-29 15:00:00,18.85,18.86,18.85,18.85,34000.0,12.7814,12.7882,12.7814,12.7814,34000.0
2011-08-29 15:05:00,18.85,18.85,18.83,18.83,33700.0,12.7814,12.7814,12.7678,12.7678,33700.0
2011-08-29 15:10:00,18.84,18.84,18.83,18.84,15700.0,12.7746,12.7746,12.7678,12.7746,15700.0
2011-08-29 15:15:00,18.84,18.84,18.81,18.81,62000.0,12.7746,12.7746,12.7543,12.7543,62000.0
2011-08-29 15:20:00,18.82,18.84,18.81,18.84,31600.0,12.7611,12.7746,12.7543,12.7746,31600.0
2011-08-29 15:25:00,18.84,18.84,18.83,18.84,29800.0,12.7746,12.7746,12.7678,12.7746,29800.0
2011-08-29 15:30:00,18.83,18.84,18.82,18.83,64000.0,12.7678,12.7746,12.7611,12.7678,64000.0
2011-08-29 15:35:00,18.83,18.86,18.82,18.85,159900.0,12.7678,12.7882,12.7611,12.7814,159900.0
2011-08-29 15:40:00,18.85,18.88,18.83,18.86,92600.0,12.7814,12.8017,12.7678,12.7882,92600.0
2011-08-29 15:45:00,18.86,18.87,18.86,18.86,67300.0,12.7882,12.795,12.7882,12.7882,67300.0
2011-08-29 15:50:00,18.86,18.87,18.84,18.85,110600.0,12.7882,12.795,12.7746,12.7814,110600.0
2011-08-29 15:55:00,18.85,18.88,18.84,18.88,370400.0,12.7814,12.8017,12.7746,12.8017,370400.0
2011-08-30 09:30:00,18.77,18.88,18.73,18.74,50000.0,12.7272,12.8017,12.7,12.7068,50000.0
2011-08-30 09:35:00,18.74,18.78,18.74,18.77,21300.0,12.7068,12.7339,12.7068,12.7272,21300.0
2011-08-30 09:40:00,18.77,18.77,18.72,18.75,41400.0,12.7272,12.7272,12.6933,12.7136,41400.0
2011-08-30 09:45:00,18.75,18.78,18.71,18.71,37300.0,12.7136,12.7339,12.6865,12.6865,37300.0
2011-08-30 09:50:00,18.72,18.72,18.64,18.66,43100.0,12.6933,12.6933,12.639,12.6526,43100.0
2011-08-30 09:55:00,18.66,18.72,18.65,18.7,44800.0,12.6526,12.6933,12.6458,12.6797,44800.0
2011-08-30 10:00:00,18.68,18.7,18.57,18.57,104500.0,12.6661,12.6797,12.5915,12.5915,104500.0
2011-08-30 10:05:00,18.57,18.68,18.56,18.68,34500.0,12.5915,12.6661,12.5848,12.6661,34500.0
2011-08-30 10:10:00,18.68,18.74,18.66,18.74,43100.0,12.6661,12.7068,12.6526,12.7068,43100.0
2011-08-30 10:15:00,18.73,18.75,18.68,18.68,77300.0,12.7,12.7136,12.6661,12.6661,77300.0
2011-08-30 10:20:00,18.69,18.69,18.65,18.69,33700.0,12.6729,12.6729,12.6458,12.6729,33700.0
2011-08-30 10:25:00,18.7,18.73,18.67,18.71,54800.0,12.6797,12.7,12.6593,12.6865,54800.0
2011-08-30 10:30:00,18.7,18.75,18.69,18.72,119900.0,12.6797,12.7136,12.6729,12.6933,119900.0
2011-08-30 10:35:00,18.73,18.73,18.68,18.7,59900.0,12.7,12.7,12.6661,12.6797,59900.0
2011-08-30 10:40:00,18.7,18.7,18.66,18.67,43800.0,12.6797,12.6797,12.6526,12.6593,43800.0
2011-08-30 10:45:00,18.68,18.69,18.63,18.64,39700.0,12.6661,12.6729,12.6322,12.639,39700.0
2011-08-30 10:50:00,18.65,18.67,18.63,18.64,27000.0,12.6458,12.6593,12.6322,12.639,27000.0
2011-08-30 10:55:00,18.65,18.69,18.64,18.66,26600.0,12.6458,12.6729,12.639,12.6526,26600.0
2011-08-30 11:00:00,18.66,18.67,18.63,18.67,31700.0,12.6526,12.6593,12.6322,12.6593,31700.0
2011-08-30 11:05:00,18.66,18.71,18.66,18.7,32600.0,12.6526,12.6865,12.6526,12.6797,32600.0
2011-08-30 11:10:00,18.69,18.73,18.68,18.73,39000.0,12.6729,12.7,12.6661,12.7,39000.0
2011-08-30 11:15:00,18.73,18.75,18.69,18.7,31600.0,12.7,12.7136,12.6729,12.6797,31600.0
2011-08-30 11:20:00,18.7,18.72,18.7,18.72,23300.0,12.6797,12.6933,12.6797,12.6933,23300.0
2011-08-30 11:25:00,18.72,18.8,18.71,18.77,31600.0,12.6933,12.7475,12.6865,12.7272,31600.0
2011-08-30 11:30:00,18.76,18.8,18.76,18.8,26300.0,12.7204,12.7475,12.7204,12.7475,26300.0
2011-08-30 11:35:00,18.79,18.86,18.79,18.85,41300.0,12.7407,12.7882,12.7407,12.7814,41300.0
2011-08-30 11:40:00,18.85,18.88,18.84,18.87,45100.0,12.7814,12.8017,12.7746,12.795,45100.0
2011-08-30 11:45:00,18.88,18.88,18.82,18.84,75400.0,12.8017,12.8017,12.7611,12.7746,75400.0
2011-08-30 11:50:00,18.84,18.85,18.82,18.84,12800.0,12.7746,12.7814,12.7611,12.7746,12800.0
2011-08-30 11:55:00,18.84,18.86,18.84,18.85,16500.0,12.7746,12.7882,12.7746,12.7814,16500.0
2011-08-30 12:00:00,18.85,18.85,18.8,18.8,38400.0,12.7814,12.7814,12.7475,12.7475,38400.0
2011-08-30 12:05:00,18.8,18.81,18.77,18.77,12800.0,12.7475,12.7543,12.7272,12.7272,12800.0
2011-08-30 12:10:00,18.76,18.8,18.76,18.77,32900.0,12.7204,12.7475,12.7204,12.7272,32900.0
2011-08-30 12:15:00,18.77,18.81,18.77,18.81,20500.0,12.7272,12.7543,12.7272,12.7543,20500.0
2011-08-30 12:20:00,18.8,18.81,18.8,18.8,7400.0,12.7475,12.7543,12.7475,12.7475,7400.0
2011-08-30 12:25:00,18.8,18.8,18.77,18.77,25700.0,12.7475,12.7475,12.7272,12.7272,25700.0
2011-08-30 12:30:00,18.78,18.78,18.75,18.77,17800.0,12.7339,12.7339,12.7136,12.7272,17800.0
2011-08-30 12:35:00,18.78,18.78,18.76,18.77,17800.0,12.7339,12.7339,12.7204,12.7272,17800.0
2011-08-30 12:40:00,18.77,18.77,18.71,18.71,38400.0,12.7272,12.7272,12.6865,12.6865,38400.0
2011-08-30 12:45:00,18.71,18.74,18.71,18.73,31800.0,12.6865,12.7068,12.6865,12.7,31800.0
2011-08-30 12:50:00,18.73,18.73,18.71,18.71,36800.0,12.7,12.7,12.6865,12.6865,36800.0
2011-08-30 12:55:00,18.71,18.71,18.68,18.7,28400.0,12.6865,12.6865,12.6661,12.6797,28400.0
2011-08-30 13:00:00,18.7,18.71,18.67,18.69,37900.0,12.6797,12.6865,12.6593,12.6729,37900.0
2011-08-30 13:05:00,18.69,18.7,18.68,18.7,23100.0,12.6729,12.6797,12.6661,12.6797,23100.0
2011-08-30 13:10:00,18.7,18.72,18.69,18.72,33500.0,12.6797,12.6933,12.6729,12.6933,33500.0
2011-08-30 13:15:00,18.73,18.73,18.7,18.72,31600.0,12.7,12.7,12.6797,12.6933,31600.0
2011-08-30 13:20:00,18.72,18.75,18.72,18.75,17400.0,12.6933,12.7136,12.6933,12.7136,17400.0
2011-08-30 13:25:00,18.75,18.76,18.72,18.73,40200.0,12.7136,12.7204,12.6933,12.7,40200.0
2011-08-30 13:30:00,18.73,18.73,18.69,18.7,29200.0,12.7,12.7,12.6729,12.6797,29200.0
2011-08-30 13:35:00,18.7,18.71,18.68,18.69,22500.0,12.6797,12.6865,12.6661,12.6729,22500.0
2011-08-30 13:40:00,18.7,18.7,18.69,18.7,40800.0,12.6797,12.6797,12.6729,12.6797,40800.0
2011-08-30 13:45:00,18.7,18.73,18.69,18.71,52200.0,12.6797,12.7,12.6729,12.6865,52200.0
2011-08-30 13:50:00,18.71,18.72,18.69,18.71,36800.0,12.6865,12.6933,12.6729,12.6865,36800.0
2011-08-30 13:55:00,18.72,18.73,18.7,18.71,25100.0,12.6933,12.7,12.6797,12.6865,25100.0
2011-08-30 14:00:00,18.72,18.76,18.68,18.69,81400.0,12.6933,12.7204,12.6661,12.6729,81400.0
2011-08-30 14:05:00,18.68,18.71,18.67,18.71,68800.0,12.6661,12.6865,12.6593,12.6865,68800.0
2011-08-30 14:10:00,18.72,18.74,18.67,18.74,60600.0,12.6933,12.7068,12.6593,12.7068,60600.0
2011-08-30 14:15:00,18.75,18.77,18.73,18.74,54000.0,12.7136,12.7272,12.7,12.7068,54000.0
2011-08-30 14:20:00,18.74,18.76,18.72,18.75,53700.0,12.7068,12.7204,12.6933,12.7136,53700.0
2011-08-30 14:25:00,18.75,18.77,18.72,18.77,68000.0,12.7136,12.7272,12.6933,12.7272,68000.0
2011-08-30 14:30:00,18.78,18.79,18.74,18.78,64000.0,12.7339,12.7407,12.7068,12.7339,64000.0
2011-08-30 14:35:00,18.78,18.8,18.74,18.76,54800.0,12.7339,12.7475,12.7068,12.7204,54800.0
2011-08-30 14:40:00,18.76,18.78,18.75,18.76,51700.0,12.7204,12.7339,12.7136,12.7204,51700.0
2011-08-30 14:45:00,18.76,18.77,18.73,18.74,52300.0,12.7204,12.7272,12.7,12.7068,52300.0
2011-08-30 14:50:00,18.74,18.78,18.71,18.72,54200.0,12.7068,12.7339,12.6865,12.6933,54200.0
2011-08-30 14:55:00,18.72,18.79,18.72,18.79,71800.0,12.6933,12.7407,12.6933,12.7407,71800.0
2011-08-30 15:00:00,18.78,18.79,18.75,18.77,51700.0,12.7339,12.7407,12.7136,12.7272,51700.0
2011-08-30 15:05:00,18.77,18.8,18.76,18.78,48900.0,12.7272,12.7475,12.7204,12.7339,48900.0
2011-08-30 15:10:00,18.78,18.79,18.76,18.79,31000.0,12.7339,12.7407,12.7204,12.7407,31000.0
2011-08-30 15:15:00,18.79,18.79,18.75,18.76,61000.0,12.7407,12.7407,12.7136,12.7204,61000.0
2011-08-30 15:20:00,18.76,18.77,18.76,18.77,20300.0,12.7204,12.7272,12.7204,12.7272,20300.0
2011-08-30 15:25:00,18.77,18.79,18.75,18.79,83100.0,12.7272,12.7407,12.7136,12.7407,83100.0
2011-08-30 15:30:00,18.79,18.86,18.79,18.85,73600.0,12.7407,12.7882,12.7407,12.7814,73600.0
2011-08-30 15:35:00,18.86,18.88,18.84,18.87,81200.0,12.7882,12.8017,12.7746,12.795,81200.0
2011-08-30 15:40:00,18.86,18.9,18.84,18.87,81100.0,12.7882,12.8153,12.7746,12.795,81100.0
2011-08-30 15:45:00,18.88,18.9,18.85,18.88,160200.0,12.8017,12.8153,12.7814,12.8017,160200.0
2011-08-30 15:50:00,18.87,18.88,18.83,18.84,80500.0,12.795,12.8017,12.7678,12.7746,80500.0
2011-08-30 15:55:00,18.83,18.84,18.76,18.77,263800.0,12.7678,12.7746,12.7204,12.7272,263800.0
2011-08-31 09:30:00,18.91,18.97,18.89,18.96,57200.0,12.8221,12.8628,12.8085,12.856,57200.0
2011-08-31 09:35:00,18.95,18.97,18.91,18.97,59300.0,12.8492,12.8628,12.8221,12.8628,59300.0
2011-08-31 09:40:00,18.97,19.05,18.97,19.02,68200.0,12.8628,12.917,12.8628,12.8967,68200.0
2011-08-31 09:45:00,19.02,19.02,18.95,19.0,43300.0,12.8967,12.8967,12.8492,12.8831,43300.0
2011-08-31 09:50:00,19.0,19.02,18.95,18.97,55300.0,12.8831,12.8967,12.8492,12.8628,55300.0
2011-08-31 09:55:00,18.97,19.02,18.97,19.0,25400.0,12.8628,12.8967,12.8628,12.8831,25400.0
2011-08-31 10:00:00,19.01,19.05,18.99,19.01,54300.0,12.8899,12.917,12.8763,12.8899,54300.0
2011-08-31 10:05:00,19.01,19.01,18.99,19.0,33100.0,12.8899,12.8899,12.8763,12.8831,33100.0
2011-08-31 10:10:00,19.0,19.09,19.0,19.07,32700.0,12.8831,12.9441,12.8831,12.9306,32700.0
2011-08-31 10:15:00,19.08,19.11,19.08,19.08,30100.0,12.9374,12.9577,12.9374,12.9374,30100.0
2011-08-31 10:20:00,19.08,19.09,19.03,19.03,29000.0,12.9374,12.9441,12.9035,12.9035,29000.0
2011-08-31 10:25:00,19.03,19.05,19.01,19.04,22000.0,12.9035,12.917,12.8899,12.9102,22000.0
2011-08-31 10:30:00,19.04,19.07,19.03,19.06,30100.0,12.9102,12.9306,12.9035,12.9238,30100.0
2011-08-31 10:35:00,19.05,19.11,19.05,19.09,38000.0,12.917,12.9577,12.917,12.9441,38000.0
2011-08-31 10:40:00,19.1,19.11,19.06,19.06,43000.0,12.9509,12.9577,12.9238,12.9238,43000.0
2011-08-31 10:45:00,19.06,19.11,19.06,19.07,50500.0,12.9238,12.9577,12.9238,12.9306,50500.0
2011-08-31 10:50:00,19.07,19.08,19.03,19.05,46800.0,12.9306,12.9374,12.9035,12.917,46800.0
2011-08-31 10:55:00,19.05,19.05,19.01,19.02,35900.0,12.917,12.917,12.8899,12.8967,35900.0
2011-08-31 11:00:00,19.02,19.04,18.99,19.01,31800.0,12.8967,12.9102,12.8763,12.8899,31800.0
2011-08-31 11:05:00,19.02,19.03,18.99,19.02,31800.0,12.8967,12.9035,12.8763,12.8967,31800.0
2011-08-31 11:10:00,19.02,19.06,19.02,19.05,12000.0,12.8967,12.9238,12.8967,12.917,12000.0
2011-08-31 11:15:00,19.06,19.06,19.03,19.03,22800.0,12.9238,12.9238,12.9035,12.9035,22800.0
2011-08-31 11:20:00,19.03,19.03,18.99,19.0,37200.0,12.9035,12.9035,12.8763,12.8831,37200.0
2011-08-31 11:25:00,19.0,19.03,19.0,19.02,14200.0,12.8831,12.9035,12.8831,12.8967,14200.0
2011-08-31 11:30:00,19.02,19.07,19.01,19.06,68700.0,12.8967,12.9306,12.8899,12.9238,68700.0
2011-08-31 11:35:00,19.07,19.11,19.07,19.1,277700.0,12.9306,12.9577,12.9306,12.9509,277700.0
2011-08-31 11:40:00,19.11,19.14,19.11,19.13,36600.0,12.9577,12.978,12.9577,12.9713,36600.0
2011-08-31 11:45:00,19.14,19.14,19.09,19.09,44700.0,12.978,12.978,12.9441,12.9441,44700.0
2011-08-31 11:50:00,19.09,19.11,19.07,19.1,34100.0,12.9441,12.9577,12.9306,12.9509,34100.0
2011-08-31 11:55:00,19.11,19.12,19.08,19.11,58400.0,12.9577,12.9645,12.9374,12.9577,58400.0
2011-08-31 12:00:00,19.11,19.12,19.09,19.12,54100.0,12.9577,12.9645,12.9441,12.9645,54100.0
2011-08-31 12:05:00,19.11,19.14,19.11,19.13,27700.0,12.9577,12.978,12.9577,12.9713,27700.0
2011-08-31 12:10:00,19.14,19.17,19.13,19.17,28200.0,12.978,12.9984,12.9713,12.9984,28200.0
2011-08-31 12:15:00,19.17,19.17,19.16,19.17,14000.0,12.9984,12.9984,12.9916,12.9984,14000.0
2011-08-31 12:20:00,19.17,19.19,19.16,19.18,18200.0,12.9984,13.0119,12.9916,13.0052,18200.0
2011-08-31 12:25:00,19.18,19.2,19.17,19.19,71300.0,13.0052,13.0187,12.9984,13.0119,71300.0
2011-08-31 12:30:00,19.19,19.22,19.18,19.2,60200.0,13.0119,13.0323,13.0052,13.0187,60200.0
2011-08-31 12:35:00,19.21,19.22,19.2,19.2,14300.0,13.0255,13.0323,13.0187,13.0187,14300.0
2011-08-31 12:40:00,19.21,19.22,19.2,19.21,32200.0,13.0255,13.0323,13.0187,13.0255,32200.0
2011-08-31 12:45:00,19.2,19.21,19.18,19.19,33600.0,13.0187,13.0255,13.0052,13.0119,33600.0
2011-08-31 12:50:00,19.19,19.21,19.19,19.21,22700.0,13.0119,13.0255,13.0119,13.0255,22700.0
2011-08-31 12:55:00,19.21,19.23,19.2,19.23,18500.0,13.0255,13.0391,13.0187,13.0391,18500.0
2011-08-31 13:00:00,19.22,19.23,19.19,19.2,52800.0,13.0323,13.0391,13.0119,13.0187,52800.0
2011-08-31 13:05:00,19.2,19.21,19.2,19.2,34300.0,13.0187,13.0255,13.0187,13.0187,34300.0
2011-08-31 13:10:00,19.21,19.22,19.2,19.2,26800.0,13.0255,13.0323,13.0187,13.0187,26800.0
2011-08-31 13:15:00,19.2,19.21,19.19,19.2,62300.0,13.0187,13.0255,13.0119,13.0187,62300.0
2011-08-31 13:20:00,19.21,19.21,19.19,19.2,54800.0,13.0255,13.0255,13.0119,13.0187,54800.0
2011-08-31 13:25:00,19.2,19.22,19.2,19.22,41400.0,13.0187,13.0323,13.0187,13.0323,41400.0
2011-08-31 13:30:00,19.23,19.23,19.2,19.21,38900.0,13.0391,13.0391,13.0187,13.0255,38900.0
2011-08-31 13:35:00,19.2,19.21,19.2,19.2,38000.0,13.0187,13.0255,13.0187,13.0187,38000.0
2011-08-31 13:40:00,19.2,19.22,19.2,19.21,19100.0,13.0187,13.0323,13.0187,13.0255,19100.0
2011-08-31 13:45:00,19.2,19.21,19.19,19.21,59400.0,13.0187,13.0255,13.0119,13.0255,59400.0
2011-08-31 13:50:00,19.21,19.21,19.19,19.2,29400.0,13.0255,13.0255,13.0119,13.0187,29400.0
2011-08-31 13:55:00,19.19,19.21,19.19,19.19,81500.0,13.0119,13.0255,13.0119,13.0119,81500.0
2011-08-31 14:00:00,19.2,19.23,19.19,19.21,69500.0,13.0187,13.0391,13.0119,13.0255,69500.0
2011-08-31 14:05:00,19.21,19.22,19.19,19.2,54600.0,13.0255,13.0323,13.0119,13.0187,54600.0
2011-08-31 14:10:00,19.21,19.23,19.2,19.21,88500.0,13.0255,13.0391,13.0187,13.0255,88500.0
2011-08-31 14:15:00,19.21,19.22,19.2,19.2,53000.0,13.0255,13.0323,13.0187,13.0187,53000.0
2011-08-31 14:20:00,19.2,19.22,19.19,19.21,54200.0,13.0187,13.0323,13.0119,13.0255,54200.0
2011-08-31 14:25:00,19.21,19.22,19.2,19.21,15700.0,13.0255,13.0323,13.0187,13.0255,15700.0
2011-08-31 14:30:00,19.21,19.21,19.18,19.2,115300.0,13.0255,13.0255,13.0052,13.0187,115300.0
2011-08-31 14:35:00,19.2,19.2,19.14,19.16,76300.0,13.0187,13.0187,12.978,12.9916,76300.0
2011-08-31 14:40:00,19.16,19.16,19.09,19.09,77000.0,12.9916,12.9916,12.9441,12.9441,77000.0
2011-08-31 14:45:00,19.09,19.13,19.09,19.12,56700.0,12.9441,12.9713,12.9441,12.9645,56700.0
2011-08-31 14:50:00,19.13,19.13,19.05,19.06,61300.0,12.9713,12.9713,12.917,12.9238,61300.0
2011-08-31 14:55:00,19.06,19.1,19.05,19.09,50900.0,12.9238,12.9509,12.917,12.9441,50900.0
2011-08-31 15:00:00,19.1,19.13,19.07,19.11,93500.0,12.9509,12.9713,12.9306,12.9577,93500.0
2011-08-31 15:05:00,19.11,19.13,19.1,19.1,50200.0,12.9577,12.9713,12.9509,12.9509,50200.0
2011-08-31 15:10:00,19.1,19.1,19.02,19.04,113800.0,12.9509,12.9509,12.8967,12.9102,113800.0
2011-08-31 15:15:00,19.03,19.04,18.97,19.01,63100.0,12.9035,12.9102,12.8628,12.8899,63100.0
2011-08-31 15:20:00,19.02,19.1,19.02,19.07,86200.0,12.8967,12.9509,12.8967,12.9306,86200.0
2011-08-31 15:25:00,19.07,19.1,19.07,19.1,76500.0,12.9306,12.9509,12.9306,12.9509,76500.0
2011-08-31 15:30:00,19.1,19.12,19.08,19.09,74300.0,12.9509,12.9645,12.9374,12.9441,74300.0
2011-08-31 15:35:00,19.09,19.15,19.08,19.14,101200.0,12.9441,12.9848,12.9374,12.978,101200.0
2011-08-31 15:40:00,19.13,19.21,19.13,19.2,182800.0,12.9713,13.0255,12.9713,13.0187,182800.0
2011-08-31 15:45:00,19.2,19.23,19.18,19.23,289100.0,13.0187,13.0391,13.0052,13.0391,289100.0
2011-08-31 15:50:00,19.23,19.25,19.19,19.21,167200.0,13.0391,13.0526,13.0119,13.0255,167200.0
2011-08-31 15:55:00,19.21,19.21,19.13,19.16,453300.0,13.0255,13.0255,12.9713,12.9916,453300.0
2011-09-01 09:30:00,19.19,19.19,19.07,19.11,36100.0,13.0119,13.0119,12.9306,12.9577,36100.0
2011-09-01 09:35:00,19.12,19.14,19.02,19.05,58000.0,12.9645,12.978,12.8967,12.917,58000.0
2011-09-01 09:40:00,19.06,19.07,19.02,19.06,31100.0,12.9238,12.9306,12.8967,12.9238,31100.0
2011-09-01 09:45:00,19.06,19.07,18.97,18.97,44700.0,12.9238,12.9306,12.8628,12.8628,44700.0
2011-09-01 09:50:00,18.97,19.0,18.94,18.99,60000.0,12.8628,12.8831,12.8424,12.8763,60000.0
2011-09-01 09:55:00,18.99,19.02,18.98,19.0,41700.0,12.8763,12.8967,12.8695,12.8831,41700.0
2011-09-01 10:00:00,18.99,19.25,18.97,19.19,263300.0,12.8763,13.0526,12.8628,13.0119,263300.0
2011-09-01 10:05:00,19.19,19.26,19.16,19.25,109700.0,13.0119,13.0594,12.9916,13.0526,109700.0
2011-09-01 10:10:00,19.25,19.26,19.12,19.12,79600.0,13.0526,13.0594,12.9645,12.9645,79600.0
2011-09-01 10:15:00,19.12,19.14,19.07,19.11,51900.0,12.9645,12.978,12.9306,12.9577,51900.0
2011-09-01 10:20:00,19.11,19.2,19.11,19.19,42700.0,12.9577,13.0187,12.9577,13.0119,42700.0
2011-09-01 10:25:00,19.19,19.22,19.16,19.17,48900.0,13.0119,13.0323,12.9916,12.9984,48900.0
2011-09-01 10:30:00,19.18,19.18,19.1,19.11,61500.0,13.0052,13.0052,12.9509,12.9577,61500.0
2011-09-01 10:35:00,19.11,19.14,19.1,19.13,36000.0,12.9577,12.978,12.9509,12.9713,36000.0
2011-09-01 10:40:00,19.12,19.15,19.11,19.13,34200.0,12.9645,12.9848,12.9577,12.9713,34200.0
2011-09-01 10:45:00,19.13,19.13,19.07,19.1,78900.0,12.9713,12.9713,12.9306,12.9509,78900.0
2011-09-01 10:50:00,19.1,19.15,19.09,19.1,59500.0,12.9509,12.9848,12.9441,12.9509,59500.0
2011-09-01 10:55:00,19.1,19.11,19.09,19.1,75900.0,12.9509,12.9577,12.9441,12.9509,75900.0
2011-09-01 11:00:00,19.1,19.11,19.04,19.09,79700.0,12.9509,12.9577,12.9102,12.9441,79700.0
2011-09-01 11:05:00,19.09,19.1,19.05,19.05,47900.0,12.9441,12.9509,12.917,12.917,47900.0
2011-09-01 11:10:00,19.05,19.07,19.04,19.05,25000.0,12.917,12.9306,12.9102,12.917,25000.0
2011-09-01 11:15:00,19.05,19.06,19.0,19.0,92700.0,12.917,12.9238,12.8831,12.8831,92700.0
2011-09-01 11:20:00,19.0,19.04,18.98,19.02,71800.0,12.8831,12.9102,12.8695,12.8967,71800.0
2011-09-01 11:25:00,19.02,19.08,19.01,19.07,95500.0,12.8967,12.9374,12.8899,12.9306,95500.0
2011-09-01 11:30:00,19.07,19.08,19.06,19.06,34400.0,12.9306,12.9374,12.9238,12.9238,34400.0
2011-09-01 11:35:00,19.06,19.08,19.05,19.08,21500.0,12.9238,12.9374,12.917,12.9374,21500.0
2011-09-01 11:40:00,19.08,19.09,19.04,19.04,58600.0,12.9374,12.9441,12.9102,12.9102,58600.0
2011-09-01 11:45:00,19.04,19.06,19.04,19.05,37400.0,12.9102,12.9238,12.9102,12.917,37400.0
2011-09-01 11:50:00,19.05,19.1,19.04,19.09,63400.0,12.917,12.9509,12.9102,12.9441,63400.0
2011-09-01 11:55:00,19.09,19.1,19.07,19.09,21500.0,12.9441,12.9509,12.9306,12.9441,21500.0
2011-09-01 12:00:00,19.1,19.1,19.06,19.06,15500.0,12.9509,12.9509,12.9238,12.9238,15500.0
2011-09-01 12:05:00,19.06,19.07,19.04,19.07,11400.0,12.9238,12.9306,12.9102,12.9306,11400.0
2011-09-01 12:10:00,19.07,19.07,19.05,19.05,11200.0,12.9306,12.9306,12.917,12.917,11200.0
2011-09-01 12:15:00,19.05,19.07,19.05,19.06,17900.0,12.917,12.9306,12.917,12.9238,17900.0
2011-09-01 12:20:00,19.07,19.12,19.07,19.1,24300.0,12.9306,12.9645,12.9306,12.9509,24300.0
2011-09-01 12:25:00,19.1,19.12,19.09,19.11,9000.0,12.9509,12.9645,12.9441,12.9577,9000.0
2011-09-01 12:30:00,19.11,19.12,19.09,19.09,28700.0,12.9577,12.9645,12.9441,12.9441,28700.0
2011-09-01 12:35:00,19.1,19.11,19.09,19.09,24700.0,12.9509,12.9577,12.9441,12.9441,24700.0
2011-09-01 12:40:00,19.09,19.1,19.08,19.1,41200.0,12.9441,12.9509,12.9374,12.9509,41200.0
2011-09-01 12:45:00,19.1,19.11,19.1,19.1,16200.0,12.9509,12.9577,12.9509,12.9509,16200.0
2011-09-01 12:50:00,19.1,19.12,19.08,19.08,22700.0,12.9509,12.9645,12.9374,12.9374,22700.0
2011-09-01 12:55:00,19.09,19.11,19.07,19.09,39000.0,12.9441,12.9577,12.9306,12.9441,39000.0
2011-09-01 13:00:00,19.09,19.11,19.07,19.11,94100.0,12.9441,12.9577,12.9306,12.9577,94100.0
2011-09-01 13:05:00,19.11,19.11,19.09,19.1,44200.0,12.9577,12.9577,12.9441,12.9509,44200.0
2011-09-01 13:10:00,19.1,19.11,19.09,19.1,74800.0,12.9509,12.9577,12.9441,12.9509,74800.0
2011-09-01 13:15:00,19.11,19.11,19.08,19.09,40600.0,12.9577,12.9577,12.9374,12.9441,40600.0
2011-09-01 13:20:00,19.1,19.11,19.1,19.1,74000.0,12.9509,12.9577,12.9509,12.9509,74000.0
2011-09-01 13:25:00,19.1,19.14,19.1,19.13,30900.0,12.9509,12.978,12.9509,12.9713,30900.0
2011-09-01 13:30:00,19.13,19.13,19.1,19.11,33600.0,12.9713,12.9713,12.9509,12.9577,33600.0
2011-09-01 13:35:00,19.1,19.11,19.1,19.1,38900.0,12.9509,12.9577,12.9509,12.9509,38900.0
2011-09-01 13:40:00,19.1,19.1,19.08,19.1,141400.0,12.9509,12.9509,12.9374,12.9509,141400.0
2011-09-01 13:45:00,19.1,19.12,19.09,19.1,63700.0,12.9509,12.9645,12.9441,12.9509,63700.0
2011-09-01 13:50:00,19.1,19.11,19.06,19.08,57700.0,12.9509,12.9577,12.9238,12.9374,57700.0
2011-09-01 13:55:00,19.08,19.11,19.04,19.05,59400.0,12.9374,12.9577,12.9102,12.917,59400.0
2011-09-01 14:00:00,19.05,19.06,18.99,18.99,34600.0,12.917,12.9238,12.8763,12.8763,34600.0
2011-09-01 14:05:00,18.99,19.02,18.99,19.0,18100.0,12.8763,12.8967,12.8763,12.8831,18100.0
2011-09-01 14:10:00,19.0,19.02,18.99,19.01,49300.0,12.8831,12.8967,12.8763,12.8899,49300.0
2011-09-01 14:15:00,19.0,19.03,19.0,19.0,60800.0,12.8831,12.9035,12.8831,12.8831,60800.0
2011-09-01 14:20:00,19.0,19.01,18.99,19.01,104600.0,12.8831,12.8899,12.8763,12.8899,104600.0
2011-09-01 14:25:00,19.01,19.04,19.0,19.01,26900.0,12.8899,12.9102,12.8831,12.8899,26900.0
2011-09-01 14:30:00,19.01,19.04,19.0,19.01,46800.0,12.8899,12.9102,12.8831,12.8899,46800.0
2011-09-01 14:35:00,19.02,19.07,19.01,19.06,94900.0,12.8967,12.9306,12.8899,12.9238,94900.0
2011-09-01 14:40:00,19.06,19.07,19.05,19.05,20800.0,12.9238,12.9306,12.917,12.917,20800.0
2011-09-01 14:45:00,19.05,19.05,19.02,19.03,40700.0,12.917,12.917,12.8967,12.9035,40700.0
2011-09-01 14:50:00,19.04,19.04,19.0,19.01,20700.0,12.9102,12.9102,12.8831,12.8899,20700.0
2011-09-01 14:55:00,19.01,19.04,18.99,19.03,88700.0,12.8899,12.9102,12.8763,12.9035,88700.0
2011-09-01 15:00:00,19.03,19.04,19.02,19.04,54300.0,12.9035,12.9102,12.8967,12.9102,54300.0
2011-09-01 15:05:00,19.03,19.04,19.02,19.04,88700.0,12.9035,12.9102,12.8967,12.9102,88700.0
2011-09-01 15:10:00,19.04,19.07,19.03,19.06,59300.0,12.9102,12.9306,12.9035,12.9238,59300.0
2011-09-01 15:15:00,19.06,19.07,19.04,19.06,40500.0,12.9238,12.9306,12.9102,12.9238,40500.0
2011-09-01 15:20:00,19.06,19.07,19.03,19.07,71000.0,12.9238,12.9306,12.9035,12.9306,71000.0
2011-09-01 15:25:00,19.07,19.1,19.06,19.07,194900.0,12.9306,12.9509,12.9238,12.9306,194900.0
2011-09-01 15:30:00,19.07,19.09,19.04,19.05,137000.0,12.9306,12.9441,12.9102,12.917,137000.0
2011-09-01 15:35:00,19.05,19.07,19.05,19.05,83000.0,12.917,12.9306,12.917,12.917,83000.0
2011-09-01 15:40:00,19.05,19.07,19.03,19.07,168200.0,12.917,12.9306,12.9035,12.9306,168200.0
2011-09-01 15:45:00,19.07,19.08,19.04,19.06,111600.0,12.9306,12.9374,12.9102,12.9238,111600.0
2011-09-01 15:50:00,19.05,19.07,19.01,19.03,119100.0,12.917,12.9306,12.8899,12.9035,119100.0
2011-09-01 15:55:00,19.03,19.04,18.98,18.98,304700.0,12.9035,12.9102,12.8695,12.8695,304700.0
2011-09-02 09:30:00,18.6,18.75,18.6,18.69,57400.0,12.6119,12.7136,12.6119,12.6729,57400.0
2011-09-02 09:35:00,18.68,18.7,18.63,18.63,65200.0,12.6661,12.6797,12.6322,12.6322,65200.0
2011-09-02 09:40:00,18.63,18.65,18.6,18.62,37800.0,12.6322,12.6458,12.6119,12.6254,37800.0
2011-09-02 09:45:00,18.62,18.63,18.58,18.63,74900.0,12.6254,12.6322,12.5983,12.6322,74900.0
2011-09-02 09:50:00,18.62,18.66,18.6,18.63,88000.0,12.6254,12.6526,12.6119,12.6322,88000.0
2011-09-02 09:55:00,18.63,18.66,18.61,18.64,53100.0,12.6322,12.6526,12.6187,12.639,53100.0
2011-09-02 10:00:00,18.64,18.67,18.63,18.64,51600.0,12.639,12.6593,12.6322,12.639,51600.0
2011-09-02 10:05:00,18.64,18.7,18.62,18.68,25300.0,12.639,12.6797,12.6254,12.6661,25300.0
2011-09-02 10:10:00,18.69,18.71,18.65,18.66,36300.0,12.6729,12.6865,12.6458,12.6526,36300.0
2011-09-02 10:15:00,18.66,18.68,18.63,18.68,42300.0,12.6526,12.6661,12.6322,12.6661,42300.0
2011-09-02 10:20:00,18.67,18.68,18.62,18.64,53500.0,12.6593,12.6661,12.6254,12.639,53500.0
2011-09-02 10:25:00,18.65,18.68,18.64,18.66,96300.0,12.6458,12.6661,12.639,12.6526,96300.0
2011-09-02 10:30:00,18.66,18.66,18.61,18.62,64300.0,12.6526,12.6526,12.6187,12.6254,64300.0
2011-09-02 10:35:00,18.62,18.63,18.59,18.63,46600.0,12.6254,12.6322,12.6051,12.6322,46600.0
2011-09-02 10:40:00,18.63,18.65,18.61,18.61,27800.0,12.6322,12.6458,12.6187,12.6187,27800.0
2011-09-02 10:45:00,18.62,18.64,18.59,18.63,40200.0,12.6254,12.639,12.6051,12.6322,40200.0
2011-09-02 10:50:00,18.63,18.66,18.61,18.64,47400.0,12.6322,12.6526,12.6187,12.639,47400.0
2011-09-02 10:55:00,18.63,18.7,18.63,18.7,32700.0,12.6322,12.6797,12.6322,12.6797,32700.0
2011-09-02 11:00:00,18.69,18.73,18.68,18.71,52400.0,12.6729,12.7,12.6661,12.6865,52400.0
2011-09-02 11:05:00,18.71,18.72,18.68,18.7,20600.0,12.6865,12.6933,12.6661,12.6797,20600.0
2011-09-02 11:10:00,18.7,18.74,18.69,18.74,30500.0,12.6797,12.7068,12.6729,12.7068,30500.0
2011-09-02 11:15:00,18.73,18.74,18.69,18.72,20000.0,12.7,12.7068,12.6729,12.6933,20000.0
2011-09-02 11:20:00,18.72,18.74,18.69,18.7,24800.0,12.6933,12.7068,12.6729,12.6797,24800.0
2011-09-02 11:25:00,18.7,18.74,18.7,18.72,22400.0,12.6797,12.7068,12.6797,12.6933,22400.0
2011-09-02 11:30:00,18.71,18.71,18.68,18.7,21200.0,12.6865,12.6865,12.6661,12.6797,21200.0
2011-09-02 11:35:00,18.69,18.72,18.69,18.7,21900.0,12.6729,12.6933,12.6729,12.6797,21900.0
2011-09-02 11:40:00,18.7,18.72,18.67,18.68,34700.0,12.6797,12.6933,12.6593,12.6661,34700.0
2011-09-02 11:45:00,18.67,18.68,18.65,18.66,52500.0,12.6593,12.6661,12.6458,12.6526,52500.0
2011-09-02 11:50:00,18.66,18.7,18.66,18.7,33000.0,12.6526,12.6797,12.6526,12.6797,33000.0
2011-09-02 11:55:00,18.7,18.7,18.67,18.69,24800.0,12.6797,12.6797,12.6593,12.6729,24800.0
2011-09-02 12:00:00,18.68,18.71,18.68,18.69,45100.0,12.6661,12.6865,12.6661,12.6729,45100.0
2011-09-02 12:05:00,18.7,18.71,18.68,18.69,23900.0,12.6797,12.6865,12.6661,12.6729,23900.0
2011-09-02 12:10:00,18.69,18.71,18.68,18.71,36400.0,12.6729,12.6865,12.6661,12.6865,36400.0
2011-09-02 12:15:00,18.7,18.71,18.69,18.7,27900.0,12.6797,12.6865,12.6729,12.6797,27900.0
2011-09-02 12:20:00,18.7,18.71,18.68,18.68,48000.0,12.6797,12.6865,12.6661,12.6661,48000.0
2011-09-02 12:25:00,18.68,18.69,18.66,18.67,20600.0,12.6661,12.6729,12.6526,12.6593,20600.0
2011-09-02 12:30:00,18.67,18.67,18.64,18.66,24200.0,12.6593,12.6593,12.639,12.6526,24200.0
2011-09-02 12:35:00,18.66,18.67,18.65,18.66,16900.0,12.6526,12.6593,12.6458,12.6526,16900.0
2011-09-02 12:40:00,18.66,18.68,18.65,18.68,16800.0,12.6526,12.6661,12.6458,12.6661,16800.0
2011-09-02 12:45:00,18.67,18.68,18.65,18.66,44700.0,12.6593,12.6661,12.6458,12.6526,44700.0
2011-09-02 12:50:00,18.66,18.67,18.64,18.64,17800.0,12.6526,12.6593,12.639,12.639,17800.0
2011-09-02 12:55:00,18.65,18.65,18.64,18.64,21500.0,12.6458,12.6458,12.639,12.639,21500.0
2011-09-02 13:00:00,18.65,18.65,18.62,18.62,91300.0,12.6458,12.6458,12.6254,12.6254,91300.0
2011-09-02 13:05:00,18.62,18.63,18.62,18.62,16300.0,12.6254,12.6322,12.6254,12.6254,16300.0
2011-09-02 13:10:00,18.62,18.63,18.6,18.61,17300.0,12.6254,12.6322,12.6119,12.6187,17300.0
2011-09-02 13:15:00,18.6,18.62,18.6,18.6,17400.0,12.6119,12.6254,12.6119,12.6119,17400.0
2011-09-02 13:20:00,18.6,18.62,18.6,18.6,16700.0,12.6119,12.6254,12.6119,12.6119,16700.0
2011-09-02 13:25:00,18.6,18.6,18.59,18.59,22500.0,12.6119,12.6119,12.6051,12.6051,22500.0
2011-09-02 13:30:00,18.59,18.6,18.57,18.57,52900.0,12.6051,12.6119,12.5915,12.5915,52900.0
2011-09-02 13:35:00,18.57,18.57,18.55,18.55,8900.0,12.5915,12.5915,12.578,12.578,8900.0
2011-09-02 13:40:00,18.55,18.56,18.53,18.54,25600.0,12.578,12.5848,12.5644,12.5712,25600.0
2011-09-02 13:45:00,18.53,18.54,18.51,18.52,79400.0,12.5644,12.5712,12.5509,12.5576,79400.0
2011-09-02 13:50:00,18.52,18.54,18.51,18.51,67000.0,12.5576,12.5712,12.5509,12.5509,67000.0
2011-09-02 13:55:00,18.51,18.53,18.51,18.52,33500.0,12.5509,12.5644,12.5509,12.5576,33500.0
2011-09-02 14:00:00,18.52,18.53,18.5,18.5,43200.0,12.5576,12.5644,12.5441,12.5441,43200.0
2011-09-02 14:05:00,18.5,18.52,18.49,18.49,59000.0,12.5441,12.5576,12.5373,12.5373,59000.0
2011-09-02 14:10:00,18.49,18.51,18.42,18.44,131000.0,12.5373,12.5509,12.4898,12.5034,131000.0
2011-09-02 14:15:00,18.44,18.45,18.43,18.44,50800.0,12.5034,12.5102,12.4966,12.5034,50800.0
2011-09-02 14:20:00,18.44,18.46,18.42,18.43,40900.0,12.5034,12.517,12.4898,12.4966,40900.0
2011-09-02 14:25:00,18.43,18.44,18.42,18.43,24600.0,12.4966,12.5034,12.4898,12.4966,24600.0
2011-09-02 14:30:00,18.43,18.44,18.37,18.4,80600.0,12.4966,12.5034,12.4559,12.4763,80600.0
2011-09-02 14:35:00,18.4,18.41,18.4,18.4,32500.0,12.4763,12.4831,12.4763,12.4763,32500.0
2011-09-02 14:40:00,18.4,18.43,18.4,18.42,55600.0,12.4763,12.4966,12.4763,12.4898,55600.0
2011-09-02 14:45:00,18.43,18.43,18.4,18.41,37300.0,12.4966,12.4966,12.4763,12.4831,37300.0
2011-09-02 14:50:00,18.41,18.44,18.4,18.44,45500.0,12.4831,12.5034,12.4763,12.5034,45500.0
2011-09-02 14:55:00,18.43,18.44,18.41,18.42,21500.0,12.4966,12.5034,12.4831,12.4898,21500.0
2011-09-02 15:00:00,18.41,18.43,18.39,18.39,46300.0,12.4831,12.4966,12.4695,12.4695,46300.0
2011-09-02 15:05:00,18.38,18.41,18.38,18.41,28100.0,12.4627,12.4831,12.4627,12.4831,28100.0
2011-09-02 15:10:00,18.42,18.42,18.39,18.4,29200.0,12.4898,12.4898,12.4695,12.4763,29200.0
2011-09-02 15:15:00,18.4,18.42,18.39,18.4,59400.0,12.4763,12.4898,12.4695,12.4763,59400.0
2011-09-02 15:20:00,18.39,18.43,18.39,18.42,44000.0,12.4695,12.4966,12.4695,12.4898,44000.0
2011-09-02 15:25:00,18.42,18.43,18.41,18.41,39400.0,12.4898,12.4966,12.4831,12.4831,39400.0
2011-09-02 15:30:00,18.41,18.42,18.38,18.38,146200.0,12.4831,12.4898,12.4627,12.4627,146200.0
2011-09-02 15:35:00,18.38,18.39,18.37,18.39,195700.0,12.4627,12.4695,12.4559,12.4695,195700.0
2011-09-02 15:40:00,18.39,18.43,18.38,18.41,134100.0,12.4695,12.4966,12.4627,12.4831,134100.0
2011-09-02 15:45:00,18.4,18.41,18.36,18.36,212100.0,12.4763,12.4831,12.4492,12.4492,212100.0
2011-09-02 15:50:00,18.37,18.39,18.32,18.33,335000.0,12.4559,12.4695,12.422,12.4288,335000.0
2011-09-02 15:55:00,18.33,18.36,18.3,18.3,416100.0,12.4288,12.4492,12.4085,12.4085,416100.0
2011-09-06 09:30:00,17.75,17.88,17.67,17.83,57400.0,12.0355,12.1237,11.9813,12.0898,57400.0
2011-09-06 09:35:00,17.83,17.84,17.78,17.78,39100.0,12.0898,12.0966,12.0559,12.0559,39100.0
2011-09-06 09:40:00,17.79,17.8,17.76,17.77,25500.0,12.0627,12.0694,12.0423,12.0491,25500.0
2011-09-06 09:45:00,17.76,17.79,17.73,17.74,44200.0,12.0423,12.0627,12.022,12.0288,44200.0
2011-09-06 09:50:00,17.74,17.77,17.71,17.77,68400.0,12.0288,12.0491,12.0084,12.0491,68400.0
2011-09-06 09:55:00,17.77,17.81,17.76,17.81,94000.0,12.0491,12.0762,12.0423,12.0762,94000.0
2011-09-06 10:00:00,17.81,17.91,17.8,17.89,166000.0,12.0762,12.144,12.0694,12.1305,166000.0
2011-09-06 10:05:00,17.89,17.9,17.83,17.86,88600.0,12.1305,12.1372,12.0898,12.1101,88600.0
2011-09-06 10:10:00,17.86,17.86,17.78,17.78,52500.0,12.1101,12.1101,12.0559,12.0559,52500.0
2011-09-06 10:15:00,17.78,17.8,17.77,17.78,50100.0,12.0559,12.0694,12.0491,12.0559,50100.0
2011-09-06 10:20:00,17.79,17.8,17.77,17.79,33300.0,12.0627,12.0694,12.0491,12.0627,33300.0
2011-09-06 10:25:00,17.79,17.8,17.76,17.77,36200.0,12.0627,12.0694,12.0423,12.0491,36200.0
2011-09-06 10:30:00,17.77,17.78,17.73,17.75,34200.0,12.0491,12.0559,12.022,12.0355,34200.0
2011-09-06 10:35:00,17.76,17.79,17.73,17.75,59700.0,12.0423,12.0627,12.022,12.0355,59700.0
2011-09-06 10:40:00,17.76,17.8,17.75,17.78,34300.0,12.0423,12.0694,12.0355,12.0559,34300.0
2011-09-06 10:45:00,17.78,17.78,17.71,17.74,136600.0,12.0559,12.0559,12.0084,12.0288,136600.0
2011-09-06 10:50:00,17.73,17.8,17.73,17.78,69500.0,12.022,12.0694,12.022,12.0559,69500.0
2011-09-06 10:55:00,17.79,17.81,17.78,17.8,125100.0,12.0627,12.0762,12.0559,12.0694,125100.0
2011-09-06 11:00:00,17.8,17.85,17.8,17.8,40000.0,12.0694,12.1033,12.0694,12.0694,40000.0
2011-09-06 11:05:00,17.8,17.81,17.79,17.8,85800.0,12.0694,12.0762,12.0627,12.0694,85800.0
2011-09-06 11:10:00,17.8,17.85,17.78,17.84,57000.0,12.0694,12.1033,12.0559,12.0966,57000.0
2011-09-06 11:15:00,17.84,17.91,17.84,17.88,44800.0,12.0966,12.144,12.0966,12.1237,44800.0
2011-09-06 11:20:00,17.88,17.88,17.85,17.86,47100.0,12.1237,12.1237,12.1033,12.1101,47100.0
2011-09-06 11:25:00,17.85,17.86,17.84,17.86,38400.0,12.1033,12.1101,12.0966,12.1101,38400.0
2011-09-06 11:30:00,17.86,17.89,17.86,17.88,37600.0,12.1101,12.1305,12.1101,12.1237,37600.0
2011-09-06 11:35:00,17.88,17.9,17.86,17.86,23100.0,12.1237,12.1372,12.1101,12.1101,23100.0
2011-09-06 11:40:00,17.86,17.87,17.85,17.87,13000.0,12.1101,12.1169,12.1033,12.1169,13000.0
2011-09-06 11:45:00,17.87,17.88,17.85,17.86,15300.0,12.1169,12.1237,12.1033,12.1101,15300.0
2011-09-06 11:50:00,17.87,17.89,17.87,17.89,13200.0,12.1169,12.1305,12.1169,12.1305,13200.0
2011-09-06 11:55:00,17.89,17.93,17.89,17.9,35900.0,12.1305,12.1576,12.1305,12.1372,35900.0
2011-09-06 12:00:00,17.91,17.91,17.88,17.89,12500.0,12.144,12.144,12.1237,12.1305,12500.0
2011-09-06 12:05:00,17.89,17.91,17.87,17.88,31400.0,12.1305,12.144,12.1169,12.1237,31400.0
2011-09-06 12:10:00,17.89,17.9,17.87,17.9,16900.0,12.1305,12.1372,12.1169,12.1372,16900.0
2011-09-06 12:15:00,17.9,17.91,17.89,17.9,38800.0,12.1372,12.144,12.1305,12.1372,38800.0
2011-09-06 12:20:00,17.9,17.92,17.89,17.91,46200.0,12.1372,12.1508,12.1305,12.144,46200.0
2011-09-06 12:25:00,17.9,17.91,17.89,17.9,19200.0,12.1372,12.144,12.1305,12.1372,19200.0
2011-09-06 12:30:00,17.89,17.9,17.88,17.89,33900.0,12.1305,12.1372,12.1237,12.1305,33900.0
2011-09-06 12:35:00,17.89,17.9,17.89,17.89,55000.0,12.1305,12.1372,12.1305,12.1305,55000.0
2011-09-06 12:40:00,17.89,17.9,17.89,17.89,10500.0,12.1305,12.1372,12.1305,12.1305,10500.0
2011-09-06 12:45:00,17.89,17.9,17.88,17.88,10800.0,12.1305,12.1372,12.1237,12.1237,10800.0
2011-09-06 12:50:00,17.89,17.89,17.85,17.86,29900.0,12.1305,12.1305,12.1033,12.1101,29900.0
2011-09-06 12:55:00,17.85,17.86,17.84,17.85,24300.0,12.1033,12.1101,12.0966,12.1033,24300.0
2011-09-06 13:00:00,17.85,17.86,17.83,17.84,12600.0,12.1033,12.1101,12.0898,12.0966,12600.0
2011-09-06 13:05:00,17.84,17.86,17.84,17.85,29600.0,12.0966,12.1101,12.0966,12.1033,29600.0
2011-09-06 13:10:00,17.85,17.87,17.84,17.84,56500.0,12.1033,12.1169,12.0966,12.0966,56500.0
2011-09-06 13:15:00,17.84,17.84,17.82,17.84,13000.0,12.0966,12.0966,12.083,12.0966,13000.0
2011-09-06 13:20:00,17.84,17.85,17.82,17.85,20400.0,12.0966,12.1033,12.083,12.1033,20400.0
2011-09-06 13:25:00,17.85,17.85,17.82,17.82,23000.0,12.1033,12.1033,12.083,12.083,23000.0
2011-09-06 13:30:00,17.82,17.82,17.8,17.81,38300.0,12.083,12.083,12.0694,12.0762,38300.0
2011-09-06 13:35:00,17.81,17.87,17.81,17.87,40000.0,12.0762,12.1169,12.0762,12.1169,40000.0
2011-09-06 13:40:00,17.87,17.89,17.84,17.89,43300.0,12.1169,12.1305,12.0966,12.1305,43300.0
2011-09-06 13:45:00,17.9,17.91,17.88,17.91,27400.0,12.1372,12.144,12.1237,12.144,27400.0
2011-09-06 13:50:00,17.91,17.94,17.91,17.94,45000.0,12.144,12.1644,12.144,12.1644,45000.0
2011-09-06 13:55:00,17.93,17.94,17.91,17.92,21300.0,12.1576,12.1644,12.144,12.1508,21300.0
2011-09-06 14:00:00,17.92,17.92,17.89,17.89,17800.0,12.1508,12.1508,12.1305,12.1305,17800.0
2011-09-06 14:05:00,17.9,17.92,17.89,17.92,22800.0,12.1372,12.1508,12.1305,12.1508,22800.0
2011-09-06 14:10:00,17.92,17.96,17.91,17.95,49600.0,12.1508,12.1779,12.144,12.1711,49600.0
2011-09-06 14:15:00,17.95,17.97,17.94,17.95,51900.0,12.1711,12.1847,12.1644,12.1711,51900.0
2011-09-06 14:20:00,17.95,17.96,17.93,17.95,19000.0,12.1711,12.1779,12.1576,12.1711,19000.0
2011-09-06 14:25:00,17.95,17.96,17.93,17.93,55100.0,12.1711,12.1779,12.1576,12.1576,55100.0
2011-09-06 14:30:00,17.94,17.95,17.93,17.95,45800.0,12.1644,12.1711,12.1576,12.1711,45800.0
2011-09-06 14:35:00,17.94,17.95,17.92,17.92,25300.0,12.1644,12.1711,12.1508,12.1508,25300.0
2011-09-06 14:40:00,17.92,17.93,17.91,17.91,33000.0,12.1508,12.1576,12.144,12.144,33000.0
2011-09-06 14:45:00,17.91,17.92,17.89,17.89,54100.0,12.144,12.1508,12.1305,12.1305,54100.0
2011-09-06 14:50:00,17.89,17.9,17.86,17.87,31000.0,12.1305,12.1372,12.1101,12.1169,31000.0
2011-09-06 14:55:00,17.86,17.87,17.84,17.85,36300.0,12.1101,12.1169,12.0966,12.1033,36300.0
2011-09-06 15:00:00,17.85,17.85,17.82,17.82,49400.0,12.1033,12.1033,12.083,12.083,49400.0
2011-09-06 15:05:00,17.82,17.82,17.8,17.8,35900.0,12.083,12.083,12.0694,12.0694,35900.0
2011-09-06 15:10:00,17.8,17.82,17.79,17.8,48300.0,12.0694,12.083,12.0627,12.0694,48300.0
2011-09-06 15:15:00,17.8,17.83,17.8,17.82,91800.0,12.0694,12.0898,12.0694,12.083,91800.0
2011-09-06 15:20:00,17.83,17.87,17.82,17.87,53500.0,12.0898,12.1169,12.083,12.1169,53500.0
2011-09-06 15:25:00,17.86,17.87,17.83,17.84,58600.0,12.1101,12.1169,12.0898,12.0966,58600.0
2011-09-06 15:30:00,17.84,17.85,17.82,17.82,83600.0,12.0966,12.1033,12.083,12.083,83600.0
2011-09-06 15:35:00,17.82,17.9,17.82,17.9,81100.0,12.083,12.1372,12.083,12.1372,81100.0
2011-09-06 15:40:00,17.89,17.9,17.87,17.89,114300.0,12.1305,12.1372,12.1169,12.1305,114300.0
2011-09-06 15:45:00,17.89,17.94,17.88,17.93,241900.0,12.1305,12.1644,12.1237,12.1576,241900.0
2011-09-06 15:50:00,17.93,17.98,17.92,17.97,167200.0,12.1576,12.1915,12.1508,12.1847,167200.0
2011-09-06 15:55:00,17.97,18.0,17.96,17.97,461000.0,12.1847,12.2051,12.1779,12.1847,461000.0
2011-09-07 09:30:00,18.32,18.32,18.18,18.19,74500.0,12.422,12.422,12.3271,12.3339,74500.0
2011-09-07 09:35:00,18.18,18.21,18.16,18.2,68800.0,12.3271,12.3474,12.3135,12.3407,68800.0
2011-09-07 09:40:00,18.2,18.22,18.19,18.2,128200.0,12.3407,12.3542,12.3339,12.3407,128200.0
2011-09-07 09:45:00,18.2,18.24,18.2,18.23,56600.0,12.3407,12.3678,12.3407,12.361,56600.0
2011-09-07 09:50:00,18.23,18.24,18.19,18.2,103400.0,12.361,12.3678,12.3339,12.3407,103400.0
2011-09-07 09:55:00,18.2,18.27,18.19,18.26,97500.0,12.3407,12.3881,12.3339,12.3813,97500.0
2011-09-07 10:00:00,18.26,18.26,18.24,18.25,89800.0,12.3813,12.3813,12.3678,12.3746,89800.0
2011-09-07 10:05:00,18.25,18.3,18.25,18.3,134800.0,12.3746,12.4085,12.3746,12.4085,134800.0
2011-09-07 10:10:00,18.31,18.31,18.27,18.29,83700.0,12.4152,12.4152,12.3881,12.4017,83700.0
2011-09-07 10:15:00,18.29,18.3,18.27,18.29,21600.0,12.4017,12.4085,12.3881,12.4017,21600.0
2011-09-07 10:20:00,18.3,18.31,18.28,18.3,78100.0,12.4085,12.4152,12.3949,12.4085,78100.0
2011-09-07 10:25:00,18.31,18.31,18.26,18.26,69600.0,12.4152,12.4152,12.3813,12.3813,69600.0
2011-09-07 10:30:00,18.27,18.3,18.27,18.29,29900.0,12.3881,12.4085,12.3881,12.4017,29900.0
2011-09-07 10:35:00,18.29,18.3,18.27,18.3,36100.0,12.4017,12.4085,12.3881,12.4085,36100.0
2011-09-07 10:40:00,18.3,18.31,18.29,18.29,100000.0,12.4085,12.4152,12.4017,12.4017,100000.0
2011-09-07 10:45:00,18.29,18.3,18.27,18.28,66400.0,12.4017,12.4085,12.3881,12.3949,66400.0
2011-09-07 10:50:00,18.27,18.28,18.26,18.28,20200.0,12.3881,12.3949,12.3813,12.3949,20200.0
2011-09-07 10:55:00,18.28,18.3,18.26,18.29,27600.0,12.3949,12.4085,12.3813,12.4017,27600.0
2011-09-07 11:00:00,18.29,18.3,18.28,18.3,29900.0,12.4017,12.4085,12.3949,12.4085,29900.0
2011-09-07 11:05:00,18.3,18.36,18.3,18.34,79000.0,12.4085,12.4492,12.4085,12.4356,79000.0
2011-09-07 11:10:00,18.34,18.37,18.34,18.37,28100.0,12.4356,12.4559,12.4356,12.4559,28100.0
2011-09-07 11:15:00,18.36,18.37,18.35,18.37,22000.0,12.4492,12.4559,12.4424,12.4559,22000.0
2011-09-07 11:20:00,18.36,18.38,18.35,18.37,21700.0,12.4492,12.4627,12.4424,12.4559,21700.0
2011-09-07 11:25:00,18.37,18.38,18.36,18.36,13000.0,12.4559,12.4627,12.4492,12.4492,13000.0
2011-09-07 11:30:00,18.37,18.37,18.34,18.34,28200.0,12.4559,12.4559,12.4356,12.4356,28200.0
2011-09-07 11:35:00,18.34,18.35,18.34,18.34,12000.0,12.4356,12.4424,12.4356,12.4356,12000.0
2011-09-07 11:40:00,18.34,18.35,18.34,18.35,13600.0,12.4356,12.4424,12.4356,12.4424,13600.0
2011-09-07 11:45:00,18.35,18.35,18.34,18.34,5000.0,12.4424,12.4424,12.4356,12.4356,5000.0
2011-09-07 11:50:00,18.34,18.36,18.34,18.35,42300.0,12.4356,12.4492,12.4356,12.4424,42300.0
2011-09-07 11:55:00,18.34,18.35,18.34,18.34,15100.0,12.4356,12.4424,12.4356,12.4356,15100.0
2011-09-07 12:00:00,18.35,18.35,18.31,18.33,59300.0,12.4424,12.4424,12.4152,12.4288,59300.0
2011-09-07 12:05:00,18.33,18.35,18.32,18.34,47800.0,12.4288,12.4424,12.422,12.4356,47800.0
2011-09-07 12:10:00,18.34,18.35,18.34,18.34,14800.0,12.4356,12.4424,12.4356,12.4356,14800.0
2011-09-07 12:15:00,18.35,18.35,18.34,18.34,6300.0,12.4424,12.4424,12.4356,12.4356,6300.0
2011-09-07 12:20:00,18.34,18.34,18.33,18.33,16200.0,12.4356,12.4356,12.4288,12.4288,16200.0
2011-09-07 12:25:00,18.34,18.35,18.33,18.35,17900.0,12.4356,12.4424,12.4288,12.4424,17900.0
2011-09-07 12:30:00,18.34,18.37,18.34,18.35,73800.0,12.4356,12.4559,12.4356,12.4424,73800.0
2011-09-07 12:35:00,18.35,18.36,18.35,18.36,30200.0,12.4424,12.4492,12.4424,12.4492,30200.0
2011-09-07 12:40:00,18.36,18.38,18.35,18.36,34000.0,12.4492,12.4627,12.4424,12.4492,34000.0
2011-09-07 12:45:00,18.36,18.37,18.34,18.35,73000.0,12.4492,12.4559,12.4356,12.4424,73000.0
2011-09-07 12:50:00,18.35,18.38,18.35,18.38,29300.0,12.4424,12.4627,12.4424,12.4627,29300.0
2011-09-07 12:55:00,18.38,18.39,18.37,18.38,35300.0,12.4627,12.4695,12.4559,12.4627,35300.0
2011-09-07 13:00:00,18.38,18.39,18.36,18.38,88200.0,12.4627,12.4695,12.4492,12.4627,88200.0
2011-09-07 13:05:00,18.39,18.42,18.39,18.39,23800.0,12.4695,12.4898,12.4695,12.4695,23800.0
2011-09-07 13:10:00,18.4,18.41,18.39,18.41,15300.0,12.4763,12.4831,12.4695,12.4831,15300.0
2011-09-07 13:15:00,18.41,18.41,18.39,18.4,42400.0,12.4831,12.4831,12.4695,12.4763,42400.0
2011-09-07 13:20:00,18.41,18.41,18.4,18.4,16600.0,12.4831,12.4831,12.4763,12.4763,16600.0
2011-09-07 13:25:00,18.4,18.41,18.39,18.4,52500.0,12.4763,12.4831,12.4695,12.4763,52500.0
2011-09-07 13:30:00,18.4,18.4,18.39,18.39,39000.0,12.4763,12.4763,12.4695,12.4695,39000.0
2011-09-07 13:35:00,18.4,18.4,18.38,18.4,20600.0,12.4763,12.4763,12.4627,12.4763,20600.0
2011-09-07 13:40:00,18.4,18.4,18.38,18.38,5300.0,12.4763,12.4763,12.4627,12.4627,5300.0
2011-09-07 13:45:00,18.38,18.39,18.38,18.39,9600.0,12.4627,12.4695,12.4627,12.4695,9600.0
2011-09-07 13:50:00,18.39,18.39,18.38,18.38,19400.0,12.4695,12.4695,12.4627,12.4627,19400.0
2011-09-07 13:55:00,18.39,18.42,18.38,18.41,23500.0,12.4695,12.4898,12.4627,12.4831,23500.0
2011-09-07 14:00:00,18.41,18.43,18.4,18.43,52100.0,12.4831,12.4966,12.4763,12.4966,52100.0
2011-09-07 14:05:00,18.43,18.45,18.42,18.43,16900.0,12.4966,12.5102,12.4898,12.4966,16900.0
2011-09-07 14:10:00,18.43,18.45,18.42,18.45,39200.0,12.4966,12.5102,12.4898,12.5102,39200.0
2011-09-07 14:15:00,18.45,18.45,18.44,18.45,24100.0,12.5102,12.5102,12.5034,12.5102,24100.0
2011-09-07 14:20:00,18.45,18.45,18.42,18.45,73500.0,12.5102,12.5102,12.4898,12.5102,73500.0
2011-09-07 14:25:00,18.45,18.47,18.45,18.46,67200.0,12.5102,12.5237,12.5102,12.517,67200.0
2011-09-07 14:30:00,18.46,18.48,18.44,18.44,108100.0,12.517,12.5305,12.5034,12.5034,108100.0
2011-09-07 14:35:00,18.44,18.46,18.44,18.45,34400.0,12.5034,12.517,12.5034,12.5102,34400.0
2011-09-07 14:40:00,18.46,18.46,18.45,18.46,27000.0,12.517,12.517,12.5102,12.517,27000.0
2011-09-07 14:45:00,18.46,18.49,18.45,18.48,31400.0,12.517,12.5373,12.5102,12.5305,31400.0
2011-09-07 14:50:00,18.49,18.49,18.46,18.46,42100.0,12.5373,12.5373,12.517,12.517,42100.0
2011-09-07 14:55:00,18.46,18.47,18.45,18.45,55800.0,12.517,12.5237,12.5102,12.5102,55800.0
2011-09-07 15:00:00,18.46,18.47,18.46,18.46,36500.0,12.517,12.5237,12.517,12.517,36500.0
2011-09-07 15:05:00,18.47,18.47,18.46,18.47,27100.0,12.5237,12.5237,12.517,12.5237,27100.0
2011-09-07 15:10:00,18.47,18.49,18.46,18.48,49000.0,12.5237,12.5373,12.517,12.5305,49000.0
2011-09-07 15:15:00,18.49,18.49,18.47,18.49,40400.0,12.5373,12.5373,12.5237,12.5373,40400.0
2011-09-07 15:20:00,18.48,18.49,18.44,18.44,187700.0,12.5305,12.5373,12.5034,12.5034,187700.0
2011-09-07 15:25:00,18.44,18.46,18.41,18.45,202600.0,12.5034,12.517,12.4831,12.5102,202600.0
2011-09-07 15:30:00,18.46,18.48,18.45,18.46,94600.0,12.517,12.5305,12.5102,12.517,94600.0
2011-09-07 15:35:00,18.47,18.47,18.38,18.39,214400.0,12.5237,12.5237,12.4627,12.4695,214400.0
2011-09-07 15:40:00,18.38,18.46,18.38,18.44,179500.0,12.4627,12.517,12.4627,12.5034,179500.0
2011-09-07 15:45:00,18.44,18.45,18.43,18.44,191000.0,12.5034,12.5102,12.4966,12.5034,191000.0
2011-09-07 15:50:00,18.45,18.46,18.44,18.46,182700.0,12.5102,12.517,12.5034,12.517,182700.0
2011-09-07 15:55:00,18.46,18.53,18.45,18.52,836200.0,12.517,12.5644,12.5102,12.5576,836200.0
2011-09-08 09:30:00,18.35,18.39,18.28,18.34,48900.0,12.4424,12.4695,12.3949,12.4356,48900.0
2011-09-08 09:35:00,18.35,18.41,18.35,18.39,20500.0,12.4424,12.4831,12.4424,12.4695,20500.0
2011-09-08 09:40:00,18.39,18.47,18.38,18.46,29900.0,12.4695,12.5237,12.4627,12.517,29900.0
2011-09-08 09:45:00,18.46,18.47,18.37,18.38,28000.0,12.517,12.5237,12.4559,12.4627,28000.0
2011-09-08 09:50:00,18.37,18.38,18.31,18.37,102100.0,12.4559,12.4627,12.4152,12.4559,102100.0
2011-09-08 09:55:00,18.37,18.38,18.3,18.34,35000.0,12.4559,12.4627,12.4085,12.4356,35000.0
2011-09-08 10:00:00,18.34,18.34,18.27,18.32,35700.0,12.4356,12.4356,12.3881,12.422,35700.0
2011-09-08 10:05:00,18.32,18.36,18.3,18.35,40800.0,12.422,12.4492,12.4085,12.4424,40800.0
2011-09-08 10:10:00,18.35,18.4,18.35,18.39,33400.0,12.4424,12.4763,12.4424,12.4695,33400.0
2011-09-08 10:15:00,18.4,18.45,18.39,18.44,49700.0,12.4763,12.5102,12.4695,12.5034,49700.0
2011-09-08 10:20:00,18.44,18.47,18.41,18.41,65600.0,12.5034,12.5237,12.4831,12.4831,65600.0
2011-09-08 10:25:00,18.4,18.44,18.39,18.39,27000.0,12.4763,12.5034,12.4695,12.4695,27000.0
2011-09-08 10:30:00,18.39,18.47,18.39,18.47,33400.0,12.4695,12.5237,12.4695,12.5237,33400.0
2011-09-08 10:35:00,18.47,18.48,18.46,18.46,14800.0,12.5237,12.5305,12.517,12.517,14800.0
2011-09-08 10:40:00,18.47,18.49,18.46,18.48,34600.0,12.5237,12.5373,12.517,12.5305,34600.0
2011-09-08 10:45:00,18.49,18.49,18.44,18.45,24200.0,12.5373,12.5373,12.5034,12.5102,24200.0
2011-09-08 10:50:00,18.45,18.48,18.45,18.46,16800.0,12.5102,12.5305,12.5102,12.517,16800.0
2011-09-08 10:55:00,18.46,18.52,18.46,18.49,57700.0,12.517,12.5576,12.517,12.5373,57700.0
2011-09-08 11:00:00,18.49,18.51,18.47,18.47,67700.0,12.5373,12.5509,12.5237,12.5237,67700.0
2011-09-08 11:05:00,18.48,18.51,18.48,18.49,60400.0,12.5305,12.5509,12.5305,12.5373,60400.0
2011-09-08 11:10:00,18.5,18.5,18.45,18.46,46300.0,12.5441,12.5441,12.5102,12.517,46300.0
2011-09-08 11:15:00,18.46,18.46,18.43,18.44,23900.0,12.517,12.517,12.4966,12.5034,23900.0
2011-09-08 11:20:00,18.43,18.46,18.43,18.46,34500.0,12.4966,12.517,12.4966,12.517,34500.0
2011-09-08 11:25:00,18.46,18.49,18.45,18.48,84000.0,12.517,12.5373,12.5102,12.5305,84000.0
2011-09-08 11:30:00,18.48,18.49,18.47,18.48,74600.0,12.5305,12.5373,12.5237,12.5305,74600.0
2011-09-08 11:35:00,18.49,18.53,18.49,18.52,77400.0,12.5373,12.5644,12.5373,12.5576,77400.0
2011-09-08 11:40:00,18.53,18.55,18.51,18.53,65400.0,12.5644,12.578,12.5509,12.5644,65400.0
2011-09-08 11:45:00,18.53,18.53,18.5,18.5,72500.0,12.5644,12.5644,12.5441,12.5441,72500.0
2011-09-08 11:50:00,18.51,18.54,18.5,18.51,108000.0,12.5509,12.5712,12.5441,12.5509,108000.0
2011-09-08 11:55:00,18.5,18.51,18.48,18.5,116500.0,12.5441,12.5509,12.5305,12.5441,116500.0
2011-09-08 12:00:00,18.5,18.51,18.46,18.5,116900.0,12.5441,12.5509,12.517,12.5441,116900.0
2011-09-08 12:05:00,18.51,18.53,18.51,18.52,35500.0,12.5509,12.5644,12.5509,12.5576,35500.0
2011-09-08 12:10:00,18.52,18.58,18.52,18.57,40800.0,12.5576,12.5983,12.5576,12.5915,40800.0
2011-09-08 12:15:00,18.57,18.59,18.56,18.58,15300.0,12.5915,12.6051,12.5848,12.5983,15300.0
2011-09-08 12:20:00,18.59,18.6,18.58,18.59,32000.0,12.6051,12.6119,12.5983,12.6051,32000.0
2011-09-08 12:25:00,18.59,18.6,18.56,18.57,65900.0,12.6051,12.6119,12.5848,12.5915,65900.0
2011-09-08 12:30:00,18.57,18.57,18.54,18.56,97200.0,12.5915,12.5915,12.5712,12.5848,97200.0
2011-09-08 12:35:00,18.56,18.6,18.56,18.58,45600.0,12.5848,12.6119,12.5848,12.5983,45600.0
2011-09-08 12:40:00,18.58,18.59,18.56,18.58,47800.0,12.5983,12.6051,12.5848,12.5983,47800.0
2011-09-08 12:45:00,18.58,18.59,18.55,18.58,28300.0,12.5983,12.6051,12.578,12.5983,28300.0
2011-09-08 12:50:00,18.58,18.61,18.58,18.61,28300.0,12.5983,12.6187,12.5983,12.6187,28300.0
2011-09-08 12:55:00,18.61,18.63,18.59,18.62,26100.0,12.6187,12.6322,12.6051,12.6254,26100.0
2011-09-08 13:00:00,18.62,18.62,18.6,18.61,12500.0,12.6254,12.6254,12.6119,12.6187,12500.0
2011-09-08 13:05:00,18.61,18.64,18.6,18.63,16800.0,12.6187,12.639,12.6119,12.6322,16800.0
2011-09-08 13:10:00,18.63,18.64,18.61,18.61,76400.0,12.6322,12.639,12.6187,12.6187,76400.0
2011-09-08 13:15:00,18.62,18.63,18.61,18.63,28300.0,12.6254,12.6322,12.6187,12.6322,28300.0
2011-09-08 13:20:00,18.63,18.65,18.62,18.64,63800.0,12.6322,12.6458,12.6254,12.639,63800.0
2011-09-08 13:25:00,18.64,18.65,18.62,18.62,58900.0,12.639,12.6458,12.6254,12.6254,58900.0
2011-09-08 13:30:00,18.63,18.67,18.55,18.56,180900.0,12.6322,12.6593,12.578,12.5848,180900.0
2011-09-08 13:35:00,18.56,18.61,18.56,18.58,104600.0,12.5848,12.6187,12.5848,12.5983,104600.0
2011-09-08 13:40:00,18.58,18.59,18.47,18.49,101300.0,12.5983,12.6051,12.5237,12.5373,101300.0
2011-09-08 13:45:00,18.48,18.55,18.48,18.54,129400.0,12.5305,12.578,12.5305,12.5712,129400.0
2011-09-08 13:50:00,18.54,18.54,18.49,18.53,109100.0,12.5712,12.5712,12.5373,12.5644,109100.0
2011-09-08 13:55:00,18.53,18.55,18.51,18.53,63400.0,12.5644,12.578,12.5509,12.5644,63400.0
2011-09-08 14:00:00,18.53,18.54,18.48,18.54,55400.0,12.5644,12.5712,12.5305,12.5712,55400.0
2011-09-08 14:05:00,18.54,18.55,18.5,18.53,55300.0,12.5712,12.578,12.5441,12.5644,55300.0
2011-09-08 14:10:00,18.52,18.53,18.5,18.52,27300.0,12.5576,12.5644,12.5441,12.5576,27300.0
2011-09-08 14:15:00,18.52,18.54,18.49,18.51,36300.0,12.5576,12.5712,12.5373,12.5509,36300.0
2011-09-08 14:20:00,18.52,18.52,18.45,18.45,111400.0,12.5576,12.5576,12.5102,12.5102,111400.0
2011-09-08 14:25:00,18.46,18.48,18.45,18.47,43600.0,12.517,12.5305,12.5102,12.5237,43600.0
2011-09-08 14:30:00,18.47,18.52,18.46,18.51,57900.0,12.5237,12.5576,12.517,12.5509,57900.0
2011-09-08 14:35:00,18.51,18.52,18.49,18.51,148800.0,12.5509,12.5576,12.5373,12.5509,148800.0
2011-09-08 14:40:00,18.51,18.53,18.48,18.51,89800.0,12.5509,12.5644,12.5305,12.5509,89800.0
2011-09-08 14:45:00,18.5,18.52,18.49,18.51,40300.0,12.5441,12.5576,12.5373,12.5509,40300.0
2011-09-08 14:50:00,18.51,18.55,18.51,18.52,161700.0,12.5509,12.578,12.5509,12.5576,161700.0
2011-09-08 14:55:00,18.53,18.55,18.52,18.55,31900.0,12.5644,12.578,12.5576,12.578,31900.0
2011-09-08 15:00:00,18.56,18.57,18.54,18.56,79200.0,12.5848,12.5915,12.5712,12.5848,79200.0
2011-09-08 15:05:00,18.55,18.57,18.54,18.57,110800.0,12.578,12.5915,12.5712,12.5915,110800.0
2011-09-08 15:10:00,18.57,18.58,18.51,18.52,56300.0,12.5915,12.5983,12.5509,12.5576,56300.0
2011-09-08 15:15:00,18.53,18.57,18.52,18.57,45700.0,12.5644,12.5915,12.5576,12.5915,45700.0
2011-09-08 15:20:00,18.57,18.58,18.55,18.57,62200.0,12.5915,12.5983,12.578,12.5915,62200.0
2011-09-08 15:25:00,18.56,18.58,18.55,18.58,52400.0,12.5848,12.5983,12.578,12.5983,52400.0
2011-09-08 15:30:00,18.58,18.61,18.56,18.59,160500.0,12.5983,12.6187,12.5848,12.6051,160500.0
2011-09-08 15:35:00,18.6,18.61,18.58,18.6,146400.0,12.6119,12.6187,12.5983,12.6119,146400.0
2011-09-08 15:40:00,18.61,18.65,18.6,18.62,293400.0,12.6187,12.6458,12.6119,12.6254,293400.0
2011-09-08 15:45:00,18.62,18.63,18.56,18.56,196100.0,12.6254,12.6322,12.5848,12.5848,196100.0
2011-09-08 15:50:00,18.56,18.57,18.53,18.53,132100.0,12.5848,12.5915,12.5644,12.5644,132100.0
2011-09-08 15:55:00,18.53,18.56,18.51,18.53,520300.0,12.5644,12.5848,12.5509,12.5644,520300.0
2011-09-09 09:30:00,18.28,18.34,18.25,18.26,39900.0,12.3949,12.4356,12.3746,12.3813,39900.0
2011-09-09 09:35:00,18.25,18.28,18.21,18.27,24300.0,12.3746,12.3949,12.3474,12.3881,24300.0
2011-09-09 09:40:00,18.28,18.29,18.16,18.19,36000.0,12.3949,12.4017,12.3135,12.3339,36000.0
2011-09-09 09:45:00,18.19,18.25,18.17,18.25,37400.0,12.3339,12.3746,12.3203,12.3746,37400.0
2011-09-09 09:50:00,18.26,18.29,18.2,18.29,29400.0,12.3813,12.4017,12.3407,12.4017,29400.0
2011-09-09 09:55:00,18.29,18.32,18.23,18.25,39200.0,12.4017,12.422,12.361,12.3746,39200.0
2011-09-09 10:00:00,18.25,18.32,18.24,18.28,74400.0,12.3746,12.422,12.3678,12.3949,74400.0
2011-09-09 10:05:00,18.28,18.29,18.19,18.2,36800.0,12.3949,12.4017,12.3339,12.3407,36800.0
2011-09-09 10:10:00,18.2,18.24,18.17,18.23,49100.0,12.3407,12.3678,12.3203,12.361,49100.0
2011-09-09 10:15:00,18.23,18.25,18.21,18.24,50300.0,12.361,12.3746,12.3474,12.3678,50300.0
2011-09-09 10:20:00,18.24,18.26,18.21,18.26,24800.0,12.3678,12.3813,12.3474,12.3813,24800.0
2011-09-09 10:25:00,18.26,18.3,18.25,18.28,24900.0,12.3813,12.4085,12.3746,12.3949,24900.0
2011-09-09 10:30:00,18.28,18.29,18.22,18.23,30800.0,12.3949,12.4017,12.3542,12.361,30800.0
2011-09-09 10:35:00,18.23,18.26,18.21,18.25,26100.0,12.361,12.3813,12.3474,12.3746,26100.0
2011-09-09 10:40:00,18.26,18.31,18.25,18.3,22600.0,12.3813,12.4152,12.3746,12.4085,22600.0
2011-09-09 10:45:00,18.29,18.34,18.28,18.34,26400.0,12.4017,12.4356,12.3949,12.4356,26400.0
2011-09-09 10:50:00,18.34,18.36,18.32,18.32,30900.0,12.4356,12.4492,12.422,12.422,30900.0
2011-09-09 10:55:00,18.32,18.33,18.28,18.29,27400.0,12.422,12.4288,12.3949,12.4017,27400.0
2011-09-09 11:00:00,18.29,18.32,18.28,18.3,22400.0,12.4017,12.422,12.3949,12.4085,22400.0
2011-09-09 11:05:00,18.3,18.33,18.28,18.32,34400.0,12.4085,12.4288,12.3949,12.422,34400.0
2011-09-09 11:10:00,18.33,18.39,18.22,18.23,125600.0,12.4288,12.4695,12.3542,12.361,125600.0
2011-09-09 11:15:00,18.23,18.25,18.21,18.23,51900.0,12.361,12.3746,12.3474,12.361,51900.0
2011-09-09 11:20:00,18.22,18.22,18.12,18.16,74300.0,12.3542,12.3542,12.2864,12.3135,74300.0
2011-09-09 11:25:00,18.16,18.17,18.13,18.13,37300.0,12.3135,12.3203,12.2932,12.2932,37300.0
2011-09-09 11:30:00,18.14,18.2,18.14,18.19,55700.0,12.3,12.3407,12.3,12.3339,55700.0
2011-09-09 11:35:00,18.19,18.19,18.15,18.16,34400.0,12.3339,12.3339,12.3068,12.3135,34400.0
2011-09-09 11:40:00,18.16,18.16,18.08,18.1,82600.0,12.3135,12.3135,12.2593,12.2729,82600.0
2011-09-09 11:45:00,18.11,18.11,18.05,18.06,45000.0,12.2796,12.2796,12.239,12.2457,45000.0
2011-09-09 11:50:00,18.06,18.09,18.03,18.08,43000.0,12.2457,12.2661,12.2254,12.2593,43000.0
2011-09-09 11:55:00,18.08,18.1,18.07,18.08,32100.0,12.2593,12.2729,12.2525,12.2593,32100.0
2011-09-09 12:00:00,18.08,18.09,18.05,18.07,42400.0,12.2593,12.2661,12.239,12.2525,42400.0
2011-09-09 12:05:00,18.07,18.08,18.04,18.04,26400.0,12.2525,12.2593,12.2322,12.2322,26400.0
2011-09-09 12:10:00,18.04,18.04,18.02,18.03,14300.0,12.2322,12.2322,12.2186,12.2254,14300.0
2011-09-09 12:15:00,18.03,18.07,18.02,18.06,30500.0,12.2254,12.2525,12.2186,12.2457,30500.0
2011-09-09 12:20:00,18.07,18.11,18.06,18.1,30500.0,12.2525,12.2796,12.2457,12.2729,30500.0
2011-09-09 12:25:00,18.1,18.11,18.07,18.07,40900.0,12.2729,12.2796,12.2525,12.2525,40900.0
2011-09-09 12:30:00,18.08,18.09,18.02,18.03,35600.0,12.2593,12.2661,12.2186,12.2254,35600.0
2011-09-09 12:35:00,18.04,18.07,18.0,18.06,65800.0,12.2322,12.2525,12.2051,12.2457,65800.0
2011-09-09 12:40:00,18.05,18.07,18.04,18.05,41200.0,12.239,12.2525,12.2322,12.239,41200.0
2011-09-09 12:45:00,18.06,18.1,18.05,18.07,31700.0,12.2457,12.2729,12.239,12.2525,31700.0
2011-09-09 12:50:00,18.08,18.08,18.05,18.06,32000.0,12.2593,12.2593,12.239,12.2457,32000.0
2011-09-09 12:55:00,18.06,18.18,18.06,18.16,116300.0,12.2457,12.3271,12.2457,12.3135,116300.0
2011-09-09 13:00:00,18.16,18.16,18.09,18.1,53000.0,12.3135,12.3135,12.2661,12.2729,53000.0
2011-09-09 13:05:00,18.1,18.17,18.1,18.16,51600.0,12.2729,12.3203,12.2729,12.3135,51600.0
2011-09-09 13:10:00,18.16,18.2,18.14,18.19,32500.0,12.3135,12.3407,12.3,12.3339,32500.0
2011-09-09 13:15:00,18.18,18.21,18.15,18.15,25900.0,12.3271,12.3474,12.3068,12.3068,25900.0
2011-09-09 13:20:00,18.15,18.15,18.1,18.11,29700.0,12.3068,12.3068,12.2729,12.2796,29700.0
2011-09-09 13:25:00,18.1,18.14,18.09,18.14,29600.0,12.2729,12.3,12.2661,12.3,29600.0
2011-09-09 13:30:00,18.14,18.14,18.1,18.1,37500.0,12.3,12.3,12.2729,12.2729,37500.0
2011-09-09 13:35:00,18.1,18.13,18.09,18.11,69800.0,12.2729,12.2932,12.2661,12.2796,69800.0
2011-09-09 13:40:00,18.11,18.13,18.1,18.12,45900.0,12.2796,12.2932,12.2729,12.2864,45900.0
2011-09-09 13:45:00,18.12,18.13,18.04,18.04,61300.0,12.2864,12.2932,12.2322,12.2322,61300.0
2011-09-09 13:50:00,18.04,18.07,18.04,18.06,26200.0,12.2322,12.2525,12.2322,12.2457,26200.0
2011-09-09 13:55:00,18.06,18.08,18.06,18.06,26600.0,12.2457,12.2593,12.2457,12.2457,26600.0
2011-09-09 14:00:00,18.07,18.08,18.06,18.07,23700.0,12.2525,12.2593,12.2457,12.2525,23700.0
2011-09-09 14:05:00,18.07,18.1,18.06,18.09,14500.0,12.2525,12.2729,12.2457,12.2661,14500.0
2011-09-09 14:10:00,18.09,18.09,18.03,18.04,37300.0,12.2661,12.2661,12.2254,12.2322,37300.0
2011-09-09 14:15:00,18.04,18.06,18.02,18.04,53100.0,12.2322,12.2457,12.2186,12.2322,53100.0
2011-09-09 14:20:00,18.04,18.07,18.03,18.04,25000.0,12.2322,12.2525,12.2254,12.2322,25000.0
2011-09-09 14:25:00,18.05,18.05,18.02,18.03,39000.0,12.239,12.239,12.2186,12.2254,39000.0
2011-09-09 14:30:00,18.04,18.04,18.0,18.02,35800.0,12.2322,12.2322,12.2051,12.2186,35800.0
2011-09-09 14:35:00,18.01,18.04,17.99,18.02,72900.0,12.2118,12.2322,12.1983,12.2186,72900.0
2011-09-09 14:40:00,18.03,18.1,18.03,18.07,37800.0,12.2254,12.2729,12.2254,12.2525,37800.0
2011-09-09 14:45:00,18.07,18.07,18.01,18.01,39600.0,12.2525,12.2525,12.2118,12.2118,39600.0
2011-09-09 14:50:00,18.01,18.01,17.97,17.99,38400.0,12.2118,12.2118,12.1847,12.1983,38400.0
2011-09-09 14:55:00,18.0,18.0,17.97,17.98,35300.0,12.2051,12.2051,12.1847,12.1915,35300.0
2011-09-09 15:00:00,17.98,18.01,17.95,18.01,66400.0,12.1915,12.2118,12.1711,12.2118,66400.0
2011-09-09 15:05:00,18.02,18.04,18.01,18.03,38800.0,12.2186,12.2322,12.2118,12.2254,38800.0
2011-09-09 15:10:00,18.04,18.06,18.01,18.04,94400.0,12.2322,12.2457,12.2118,12.2322,94400.0
2011-09-09 15:15:00,18.05,18.07,18.02,18.07,42000.0,12.239,12.2525,12.2186,12.2525,42000.0
2011-09-09 15:20:00,18.07,18.07,18.0,18.0,55400.0,12.2525,12.2525,12.2051,12.2051,55400.0
2011-09-09 15:25:00,18.0,18.02,17.98,17.99,95500.0,12.2051,12.2186,12.1915,12.1983,95500.0
2011-09-09 15:30:00,17.99,18.04,17.98,18.0,140400.0,12.1983,12.2322,12.1915,12.2051,140400.0
2011-09-09 15:35:00,18.0,18.1,17.99,18.1,347000.0,12.2051,12.2729,12.1983,12.2729,347000.0
2011-09-09 15:40:00,18.1,18.11,18.04,18.06,151300.0,12.2729,12.2796,12.2322,12.2457,151300.0
2011-09-09 15:45:00,18.06,18.12,18.04,18.11,142900.0,12.2457,12.2864,12.2322,12.2796,142900.0
2011-09-09 15:50:00,18.1,18.12,18.08,18.1,164000.0,12.2729,12.2864,12.2593,12.2729,164000.0
2011-09-09 15:55:00,18.1,18.11,18.04,18.05,418400.0,12.2729,12.2796,12.2322,12.239,418400.0
2011-09-12 09:30:00,17.79,17.95,17.79,17.95,43800.0,12.0627,12.1711,12.0627,12.1711,43800.0
2011-09-12 09:35:00,17.94,18.08,17.94,18.03,94000.0,12.1644,12.2593,12.1644,12.2254,94000.0
2011-09-12 09:40:00,18.03,18.05,17.99,18.04,51300.0,12.2254,12.239,12.1983,12.2322,51300.0
2011-09-12 09:45:00,18.03,18.04,17.98,18.0,40000.0,12.2254,12.2322,12.1915,12.2051,40000.0
2011-09-12 09:50:00,17.99,18.03,17.97,18.02,25500.0,12.1983,12.2254,12.1847,12.2186,25500.0
2011-09-12 09:55:00,18.02,18.09,18.02,18.05,41600.0,12.2186,12.2661,12.2186,12.239,41600.0
2011-09-12 10:00:00,18.06,18.06,18.0,18.03,38000.0,12.2457,12.2457,12.2051,12.2254,38000.0
2011-09-12 10:05:00,18.03,18.11,18.03,18.08,42400.0,12.2254,12.2796,12.2254,12.2593,42400.0
2011-09-12 10:10:00,18.08,18.09,18.01,18.01,27500.0,12.2593,12.2661,12.2118,12.2118,27500.0
2011-09-12 10:15:00,18.0,18.03,17.97,17.99,33000.0,12.2051,12.2254,12.1847,12.1983,33000.0
2011-09-12 10:20:00,17.99,18.03,17.97,17.97,38900.0,12.1983,12.2254,12.1847,12.1847,38900.0
2011-09-12 10:25:00,17.97,17.99,17.95,17.95,22200.0,12.1847,12.1983,12.1711,12.1711,22200.0
2011-09-12 10:30:00,17.96,17.98,17.93,17.93,22400.0,12.1779,12.1915,12.1576,12.1576,22400.0
2011-09-12 10:35:00,17.93,17.98,17.92,17.97,24200.0,12.1576,12.1915,12.1508,12.1847,24200.0
2011-09-12 10:40:00,17.97,17.98,17.91,17.93,43600.0,12.1847,12.1915,12.144,12.1576,43600.0
2011-09-12 10:45:00,17.93,17.95,17.89,17.9,86000.0,12.1576,12.1711,12.1305,12.1372,86000.0
2011-09-12 10:50:00,17.9,17.93,17.88,17.93,40000.0,12.1372,12.1576,12.1237,12.1576,40000.0
2011-09-12 10:55:00,17.92,17.94,17.87,17.88,74200.0,12.1508,12.1644,12.1169,12.1237,74200.0
2011-09-12 11:00:00,17.88,17.9,17.87,17.89,16100.0,12.1237,12.1372,12.1169,12.1305,16100.0
2011-09-12 11:05:00,17.89,17.93,17.89,17.9,98300.0,12.1305,12.1576,12.1305,12.1372,98300.0
2011-09-12 11:10:00,17.91,17.91,17.85,17.89,23500.0,12.144,12.144,12.1033,12.1305,23500.0
2011-09-12 11:15:00,17.9,17.92,17.88,17.92,26800.0,12.1372,12.1508,12.1237,12.1508,26800.0
2011-09-12 11:20:00,17.92,17.95,17.9,17.92,32400.0,12.1508,12.1711,12.1372,12.1508,32400.0
2011-09-12 11:25:00,17.93,17.95,17.92,17.95,32000.0,12.1576,12.1711,12.1508,12.1711,32000.0
2011-09-12 11:30:00,17.94,17.95,17.91,17.95,48600.0,12.1644,12.1711,12.144,12.1711,48600.0
2011-09-12 11:35:00,17.95,17.97,17.94,17.95,23800.0,12.1711,12.1847,12.1644,12.1711,23800.0
2011-09-12 11:40:00,17.96,17.97,17.94,17.95,27300.0,12.1779,12.1847,12.1644,12.1711,27300.0
2011-09-12 11:45:00,17.94,17.95,17.89,17.89,23300.0,12.1644,12.1711,12.1305,12.1305,23300.0
2011-09-12 11:50:00,17.89,17.9,17.88,17.89,11500.0,12.1305,12.1372,12.1237,12.1305,11500.0
2011-09-12 11:55:00,17.88,17.88,17.83,17.86,22500.0,12.1237,12.1237,12.0898,12.1101,22500.0
2011-09-12 12:00:00,17.86,17.88,17.83,17.83,18100.0,12.1101,12.1237,12.0898,12.0898,18100.0
2011-09-12 12:05:00,17.84,17.85,17.81,17.83,20300.0,12.0966,12.1033,12.0762,12.0898,20300.0
2011-09-12 12:10:00,17.84,17.86,17.82,17.84,27000.0,12.0966,12.1101,12.083,12.0966,27000.0
2011-09-12 12:15:00,17.84,17.87,17.84,17.86,45500.0,12.0966,12.1169,12.0966,12.1101,45500.0
2011-09-12 12:20:00,17.86,17.89,17.86,17.89,19600.0,12.1101,12.1305,12.1101,12.1305,19600.0
2011-09-12 12:25:00,17.89,17.91,17.87,17.91,40500.0,12.1305,12.144,12.1169,12.144,40500.0
2011-09-12 12:30:00,17.91,17.91,17.84,17.86,32500.0,12.144,12.144,12.0966,12.1101,32500.0
2011-09-12 12:35:00,17.86,17.87,17.84,17.85,18100.0,12.1101,12.1169,12.0966,12.1033,18100.0
2011-09-12 12:40:00,17.84,17.85,17.82,17.84,20400.0,12.0966,12.1033,12.083,12.0966,20400.0
2011-09-12 12:45:00,17.84,17.88,17.84,17.88,36100.0,12.0966,12.1237,12.0966,12.1237,36100.0
2011-09-12 12:50:00,17.88,17.91,17.87,17.89,16200.0,12.1237,12.144,12.1169,12.1305,16200.0
2011-09-12 12:55:00,17.9,17.92,17.89,17.92,12100.0,12.1372,12.1508,12.1305,12.1508,12100.0
2011-09-12 13:00:00,17.92,17.94,17.9,17.93,25500.0,12.1508,12.1644,12.1372,12.1576,25500.0
2011-09-12 13:05:00,17.93,17.93,17.87,17.88,27500.0,12.1576,12.1576,12.1169,12.1237,27500.0
2011-09-12 13:10:00,17.88,17.9,17.87,17.88,34600.0,12.1237,12.1372,12.1169,12.1237,34600.0
2011-09-12 13:15:00,17.88,17.88,17.84,17.86,12500.0,12.1237,12.1237,12.0966,12.1101,12500.0
2011-09-12 13:20:00,17.86,17.87,17.85,17.86,9300.0,12.1101,12.1169,12.1033,12.1101,9300.0
2011-09-12 13:25:00,17.86,17.88,17.85,17.85,30500.0,12.1101,12.1237,12.1033,12.1033,30500.0
2011-09-12 13:30:00,17.86,17.86,17.84,17.84,40000.0,12.1101,12.1101,12.0966,12.0966,40000.0
2011-09-12 13:35:00,17.85,17.87,17.84,17.87,45100.0,12.1033,12.1169,12.0966,12.1169,45100.0
2011-09-12 13:40:00,17.87,17.88,17.86,17.87,34900.0,12.1169,12.1237,12.1101,12.1169,34900.0
2011-09-12 13:45:00,17.88,17.9,17.86,17.88,25100.0,12.1237,12.1372,12.1101,12.1237,25100.0
2011-09-12 13:50:00,17.89,17.93,17.88,17.91,30800.0,12.1305,12.1576,12.1237,12.144,30800.0
2011-09-12 13:55:00,17.9,17.92,17.88,17.91,17400.0,12.1372,12.1508,12.1237,12.144,17400.0
2011-09-12 14:00:00,17.91,17.92,17.85,17.86,52400.0,12.144,12.1508,12.1033,12.1101,52400.0
2011-09-12 14:05:00,17.86,17.88,17.83,17.86,32300.0,12.1101,12.1237,12.0898,12.1101,32300.0
2011-09-12 14:10:00,17.85,17.86,17.81,17.84,33000.0,12.1033,12.1101,12.0762,12.0966,33000.0
2011-09-12 14:15:00,17.85,17.87,17.82,17.82,37000.0,12.1033,12.1169,12.083,12.083,37000.0
2011-09-12 14:20:00,17.83,17.88,17.82,17.86,51300.0,12.0898,12.1237,12.083,12.1101,51300.0
2011-09-12 14:25:00,17.85,17.88,17.83,17.85,19200.0,12.1033,12.1237,12.0898,12.1033,19200.0
2011-09-12 14:30:00,17.84,17.89,17.84,17.87,31500.0,12.0966,12.1305,12.0966,12.1169,31500.0
2011-09-12 14:35:00,17.88,17.97,17.87,17.93,139000.0,12.1237,12.1847,12.1169,12.1576,139000.0
2011-09-12 14:40:00,17.94,18.05,17.93,18.02,70500.0,12.1644,12.239,12.1576,12.2186,70500.0
2011-09-12 14:45:00,18.02,18.02,18.0,18.0,40600.0,12.2186,12.2186,12.2051,12.2051,40600.0
2011-09-12 14:50:00,18.0,18.0,17.97,17.98,77000.0,12.2051,12.2051,12.1847,12.1915,77000.0
2011-09-12 14:55:00,17.98,17.99,17.93,17.94,33300.0,12.1915,12.1983,12.1576,12.1644,33300.0
2011-09-12 15:00:00,17.95,17.98,17.9,17.91,110600.0,12.1711,12.1915,12.1372,12.144,110600.0
2011-09-12 15:05:00,17.92,17.92,17.88,17.89,43900.0,12.1508,12.1508,12.1237,12.1305,43900.0
2011-09-12 15:10:00,17.9,17.95,17.89,17.91,69300.0,12.1372,12.1711,12.1305,12.144,69300.0
2011-09-12 15:15:00,17.91,17.92,17.87,17.91,52800.0,12.144,12.1508,12.1169,12.144,52800.0
2011-09-12 15:20:00,17.92,18.02,17.89,18.02,82500.0,12.1508,12.2186,12.1305,12.2186,82500.0
2011-09-12 15:25:00,18.01,18.01,17.98,18.0,63000.0,12.2118,12.2118,12.1915,12.2051,63000.0
2011-09-12 15:30:00,18.01,18.05,17.99,18.03,236700.0,12.2118,12.239,12.1983,12.2254,236700.0
2011-09-12 15:35:00,18.03,18.05,17.99,18.05,98900.0,12.2254,12.239,12.1983,12.239,98900.0
2011-09-12 15:40:00,18.04,18.09,18.01,18.08,102200.0,12.2322,12.2661,12.2118,12.2593,102200.0
2011-09-12 15:45:00,18.08,18.12,18.07,18.11,195700.0,12.2593,12.2864,12.2525,12.2796,195700.0
2011-09-12 15:50:00,18.11,18.22,18.09,18.18,260800.0,12.2796,12.3542,12.2661,12.3271,260800.0
2011-09-12 15:55:00,18.18,18.24,18.16,18.24,369000.0,12.3271,12.3678,12.3135,12.3678,369000.0
2011-09-13 09:30:00,18.32,18.32,18.18,18.18,82000.0,12.422,12.422,12.3271,12.3271,82000.0
2011-09-13 09:35:00,18.18,18.21,18.09,18.09,56900.0,12.3271,12.3474,12.2661,12.2661,56900.0
2011-09-13 09:40:00,18.09,18.09,18.03,18.03,86900.0,12.2661,12.2661,12.2254,12.2254,86900.0
2011-09-13 09:45:00,18.03,18.17,18.01,18.17,138600.0,12.2254,12.3203,12.2118,12.3203,138600.0
2011-09-13 09:50:00,18.17,18.26,18.17,18.26,59700.0,12.3203,12.3813,12.3203,12.3813,59700.0
2011-09-13 09:55:00,18.26,18.34,18.26,18.33,56500.0,12.3813,12.4356,12.3813,12.4288,56500.0
2011-09-13 10:00:00,18.33,18.35,18.31,18.32,55800.0,12.4288,12.4424,12.4152,12.422,55800.0
2011-09-13 10:05:00,18.32,18.32,18.27,18.28,85000.0,12.422,12.422,12.3881,12.3949,85000.0
2011-09-13 10:10:00,18.28,18.31,18.25,18.25,53800.0,12.3949,12.4152,12.3746,12.3746,53800.0
2011-09-13 10:15:00,18.26,18.28,18.24,18.25,63000.0,12.3813,12.3949,12.3678,12.3746,63000.0
2011-09-13 10:20:00,18.25,18.26,18.22,18.23,89100.0,12.3746,12.3813,12.3542,12.361,89100.0
2011-09-13 10:25:00,18.22,18.28,18.22,18.22,50800.0,12.3542,12.3949,12.3542,12.3542,50800.0
2011-09-13 10:30:00,18.23,18.25,18.16,18.17,130200.0,12.361,12.3746,12.3135,12.3203,130200.0
2011-09-13 10:35:00,18.17,18.19,18.15,18.19,61200.0,12.3203,12.3339,12.3068,12.3339,61200.0
2011-09-13 10:40:00,18.19,18.22,18.17,18.21,52500.0,12.3339,12.3542,12.3203,12.3474,52500.0
2011-09-13 10:45:00,18.22,18.26,18.21,18.23,37500.0,12.3542,12.3813,12.3474,12.361,37500.0
2011-09-13 10:50:00,18.24,18.27,18.18,18.18,56700.0,12.3678,12.3881,12.3271,12.3271,56700.0
2011-09-13 10:55:00,18.18,18.2,18.16,18.19,40000.0,12.3271,12.3407,12.3135,12.3339,40000.0
2011-09-13 11:00:00,18.18,18.21,18.14,18.15,44300.0,12.3271,12.3474,12.3,12.3068,44300.0
2011-09-13 11:05:00,18.15,18.17,18.13,18.16,29700.0,12.3068,12.3203,12.2932,12.3135,29700.0
2011-09-13 11:10:00,18.16,18.21,18.16,18.19,28100.0,12.3135,12.3474,12.3135,12.3339,28100.0
2011-09-13 11:15:00,18.19,18.21,18.13,18.14,37900.0,12.3339,12.3474,12.2932,12.3,37900.0
2011-09-13 11:20:00,18.14,18.16,18.13,18.13,31300.0,12.3,12.3135,12.2932,12.2932,31300.0
2011-09-13 11:25:00,18.12,18.14,18.09,18.14,22700.0,12.2864,12.3,12.2661,12.3,22700.0
2011-09-13 11:30:00,18.15,18.17,18.14,18.17,27900.0,12.3068,12.3203,12.3,12.3203,27900.0
2011-09-13 11:35:00,18.18,18.22,18.17,18.21,24300.0,12.3271,12.3542,12.3203,12.3474,24300.0
2011-09-13 11:40:00,18.21,18.23,18.18,18.23,42000.0,12.3474,12.361,12.3271,12.361,42000.0
2011-09-13 11:45:00,18.22,18.23,18.18,18.18,51500.0,12.3542,12.361,12.3271,12.3271,51500.0
2011-09-13 11:50:00,18.18,18.19,18.16,18.17,41900.0,12.3271,12.3339,12.3135,12.3203,41900.0
2011-09-13 11:55:00,18.17,18.2,18.16,18.16,21100.0,12.3203,12.3407,12.3135,12.3135,21100.0
2011-09-13 12:00:00,18.16,18.16,18.1,18.11,37400.0,12.3135,12.3135,12.2729,12.2796,37400.0
2011-09-13 12:05:00,18.12,18.17,18.12,18.17,24500.0,12.2864,12.3203,12.2864,12.3203,24500.0
2011-09-13 12:10:00,18.18,18.18,18.16,18.17,26300.0,12.3271,12.3271,12.3135,12.3203,26300.0
2011-09-13 12:15:00,18.18,18.19,18.16,18.17,24100.0,12.3271,12.3339,12.3135,12.3203,24100.0
2011-09-13 12:20:00,18.17,18.19,18.14,18.15,22800.0,12.3203,12.3339,12.3,12.3068,22800.0
2011-09-13 12:25:00,18.14,18.18,18.13,18.16,27700.0,12.3,12.3271,12.2932,12.3135,27700.0
2011-09-13 12:30:00,18.16,18.17,18.14,18.16,42700.0,12.3135,12.3203,12.3,12.3135,42700.0
2011-09-13 12:35:00,18.16,18.2,18.16,18.18,30100.0,12.3135,12.3407,12.3135,12.3271,30100.0
2011-09-13 12:40:00,18.18,18.2,18.16,18.17,23700.0,12.3271,12.3407,12.3135,12.3203,23700.0
2011-09-13 12:45:00,18.17,18.2,18.17,18.17,30900.0,12.3203,12.3407,12.3203,12.3203,30900.0
2011-09-13 12:50:00,18.17,18.19,18.17,18.17,16000.0,12.3203,12.3339,12.3203,12.3203,16000.0
2011-09-13 12:55:00,18.18,18.21,18.15,18.19,39500.0,12.3271,12.3474,12.3068,12.3339,39500.0
2011-09-13 13:00:00,18.2,18.23,18.2,18.23,27700.0,12.3407,12.361,12.3407,12.361,27700.0
2011-09-13 13:05:00,18.23,18.26,18.21,18.22,28400.0,12.361,12.3813,12.3474,12.3542,28400.0
2011-09-13 13:10:00,18.21,18.25,18.21,18.25,19100.0,12.3474,12.3746,12.3474,12.3746,19100.0
2011-09-13 13:15:00,18.24,18.25,18.22,18.22,13600.0,12.3678,12.3746,12.3542,12.3542,13600.0
2011-09-13 13:20:00,18.23,18.24,18.21,18.24,110000.0,12.361,12.3678,12.3474,12.3678,110000.0
2011-09-13 13:25:00,18.24,18.25,18.23,18.23,11700.0,12.3678,12.3746,12.361,12.361,11700.0
2011-09-13 13:30:00,18.23,18.23,18.19,18.21,25400.0,12.361,12.361,12.3339,12.3474,25400.0
2011-09-13 13:35:00,18.21,18.23,18.19,18.22,15700.0,12.3474,12.361,12.3339,12.3542,15700.0
2011-09-13 13:40:00,18.23,18.25,18.21,18.23,28700.0,12.361,12.3746,12.3474,12.361,28700.0
2011-09-13 13:45:00,18.23,18.25,18.22,18.24,30100.0,12.361,12.3746,12.3542,12.3678,30100.0
2011-09-13 13:50:00,18.25,18.26,18.23,18.25,40900.0,12.3746,12.3813,12.361,12.3746,40900.0
2011-09-13 13:55:00,18.25,18.25,18.19,18.22,47300.0,12.3746,12.3746,12.3339,12.3542,47300.0
2011-09-13 14:00:00,18.21,18.23,18.2,18.21,25500.0,12.3474,12.361,12.3407,12.3474,25500.0
2011-09-13 14:05:00,18.22,18.23,18.2,18.22,26900.0,12.3542,12.361,12.3407,12.3542,26900.0
2011-09-13 14:10:00,18.22,18.24,18.19,18.21,28800.0,12.3542,12.3678,12.3339,12.3474,28800.0
2011-09-13 14:15:00,18.21,18.25,18.21,18.23,19400.0,12.3474,12.3746,12.3474,12.361,19400.0
2011-09-13 14:20:00,18.22,18.26,18.22,18.25,67300.0,12.3542,12.3813,12.3542,12.3746,67300.0
2011-09-13 14:25:00,18.25,18.26,18.23,18.26,84500.0,12.3746,12.3813,12.361,12.3813,84500.0
2011-09-13 14:30:00,18.26,18.28,18.24,18.25,151500.0,12.3813,12.3949,12.3678,12.3746,151500.0
2011-09-13 14:35:00,18.25,18.26,18.23,18.23,58900.0,12.3746,12.3813,12.361,12.361,58900.0
2011-09-13 14:40:00,18.23,18.25,18.22,18.23,31200.0,12.361,12.3746,12.3542,12.361,31200.0
2011-09-13 14:45:00,18.23,18.25,18.2,18.2,79300.0,12.361,12.3746,12.3407,12.3407,79300.0
2011-09-13 14:50:00,18.2,18.24,18.2,18.24,45800.0,12.3407,12.3678,12.3407,12.3678,45800.0
2011-09-13 14:55:00,18.24,18.26,18.2,18.25,139000.0,12.3678,12.3813,12.3407,12.3746,139000.0
2011-09-13 15:00:00,18.25,18.26,18.22,18.24,95300.0,12.3746,12.3813,12.3542,12.3678,95300.0
2011-09-13 15:05:00,18.24,18.24,18.19,18.22,97400.0,12.3678,12.3678,12.3339,12.3542,97400.0
2011-09-13 15:10:00,18.23,18.24,18.2,18.21,86200.0,12.361,12.3678,12.3407,12.3474,86200.0
2011-09-13 15:15:00,18.2,18.22,18.15,18.17,252100.0,12.3407,12.3542,12.3068,12.3203,252100.0
2011-09-13 15:20:00,18.17,18.21,18.16,18.21,63800.0,12.3203,12.3474,12.3135,12.3474,63800.0
2011-09-13 15:25:00,18.2,18.27,18.17,18.25,80100.0,12.3407,12.3881,12.3203,12.3746,80100.0
2011-09-13 15:30:00,18.25,18.27,18.23,18.25,266000.0,12.3746,12.3881,12.361,12.3746,266000.0
2011-09-13 15:35:00,18.26,18.26,18.23,18.24,144700.0,12.3813,12.3813,12.361,12.3678,144700.0
2011-09-13 15:40:00,18.24,18.31,18.23,18.3,105200.0,12.3678,12.4152,12.361,12.4085,105200.0
2011-09-13 15:45:00,18.3,18.31,18.28,18.29,116900.0,12.4085,12.4152,12.3949,12.4017,116900.0
2011-09-13 15:50:00,18.28,18.29,18.23,18.25,148600.0,12.3949,12.4017,12.361,12.3746,148600.0
2011-09-13 15:55:00,18.25,18.28,18.25,18.28,265800.0,12.3746,12.3949,12.3746,12.3949,265800.0
2011-09-14 09:30:00,18.37,18.42,18.35,18.37,49200.0,12.4559,12.4898,12.4424,12.4559,49200.0
2011-09-14 09:35:00,18.37,18.4,18.28,18.28,24300.0,12.4559,12.4763,12.3949,12.3949,24300.0
2011-09-14 09:40:00,18.28,18.32,18.27,18.3,23900.0,12.3949,12.422,12.3881,12.4085,23900.0
2011-09-14 09:45:00,18.31,18.34,18.29,18.3,50500.0,12.4152,12.4356,12.4017,12.4085,50500.0
2011-09-14 09:50:00,18.3,18.33,18.27,18.27,35000.0,12.4085,12.4288,12.3881,12.3881,35000.0
2011-09-14 09:55:00,18.27,18.33,18.26,18.26,24600.0,12.3881,12.4288,12.3813,12.3813,24600.0
2011-09-14 10:00:00,18.26,18.26,18.19,18.23,22200.0,12.3813,12.3813,12.3339,12.361,22200.0
2011-09-14 10:05:00,18.23,18.24,18.19,18.2,19600.0,12.361,12.3678,12.3339,12.3407,19600.0
2011-09-14 10:10:00,18.19,18.26,18.19,18.23,86400.0,12.3339,12.3813,12.3339,12.361,86400.0
2011-09-14 10:15:00,18.23,18.23,18.09,18.1,72300.0,12.361,12.361,12.2661,12.2729,72300.0
2011-09-14 10:20:00,18.09,18.11,18.02,18.1,80400.0,12.2661,12.2796,12.2186,12.2729,80400.0
2011-09-14 10:25:00,18.09,18.16,18.09,18.13,50900.0,12.2661,12.3135,12.2661,12.2932,50900.0
2011-09-14 10:30:00,18.13,18.15,18.1,18.15,56100.0,12.2932,12.3068,12.2729,12.3068,56100.0
2011-09-14 10:35:00,18.14,18.16,18.11,18.16,60100.0,12.3,12.3135,12.2796,12.3135,60100.0
2011-09-14 10:40:00,18.15,18.16,18.07,18.07,40600.0,12.3068,12.3135,12.2525,12.2525,40600.0
2011-09-14 10:45:00,18.07,18.1,18.03,18.05,49200.0,12.2525,12.2729,12.2254,12.239,49200.0
2011-09-14 10:50:00,18.06,18.13,18.05,18.12,29600.0,12.2457,12.2932,12.239,12.2864,29600.0
2011-09-14 10:55:00,18.11,18.12,18.06,18.08,36400.0,12.2796,12.2864,12.2457,12.2593,36400.0
2011-09-14 11:00:00,18.07,18.11,18.05,18.1,40100.0,12.2525,12.2796,12.239,12.2729,40100.0
2011-09-14 11:05:00,18.1,18.14,18.1,18.11,34200.0,12.2729,12.3,12.2729,12.2796,34200.0
2011-09-14 11:10:00,18.11,18.14,18.1,18.14,17700.0,12.2796,12.3,12.2729,12.3,17700.0
2011-09-14 11:15:00,18.15,18.15,18.12,18.13,18400.0,12.3068,12.3068,12.2864,12.2932,18400.0
2011-09-14 11:20:00,18.13,18.16,18.11,18.16,14900.0,12.2932,12.3135,12.2796,12.3135,14900.0
2011-09-14 11:25:00,18.16,18.2,18.16,18.2,47700.0,12.3135,12.3407,12.3135,12.3407,47700.0
2011-09-14 11:30:00,18.19,18.2,18.15,18.16,40000.0,12.3339,12.3407,12.3068,12.3135,40000.0
2011-09-14 11:35:00,18.16,18.17,18.13,18.16,55800.0,12.3135,12.3203,12.2932,12.3135,55800.0
2011-09-14 11:40:00,18.16,18.16,18.09,18.12,62000.0,12.3135,12.3135,12.2661,12.2864,62000.0
2011-09-14 11:45:00,18.12,18.13,18.11,18.12,22200.0,12.2864,12.2932,12.2796,12.2864,22200.0
2011-09-14 11:50:00,18.12,18.15,18.11,18.14,46600.0,12.2864,12.3068,12.2796,12.3,46600.0
2011-09-14 11:55:00,18.14,18.16,18.13,18.16,27000.0,12.3,12.3135,12.2932,12.3135,27000.0
2011-09-14 12:00:00,18.16,18.17,18.14,18.14,56300.0,12.3135,12.3203,12.3,12.3,56300.0
2011-09-14 12:05:00,18.14,18.14,18.1,18.11,32200.0,12.3,12.3,12.2729,12.2796,32200.0
2011-09-14 12:10:00,18.11,18.12,18.08,18.09,29500.0,12.2796,12.2864,12.2593,12.2661,29500.0
2011-09-14 12:15:00,18.09,18.1,18.08,18.08,20400.0,12.2661,12.2729,12.2593,12.2593,20400.0
2011-09-14 12:20:00,18.09,18.1,18.08,18.1,8000.0,12.2661,12.2729,12.2593,12.2729,8000.0
2011-09-14 12:25:00,18.09,18.11,18.09,18.11,22600.0,12.2661,12.2796,12.2661,12.2796,22600.0
2011-09-14 12:30:00,18.1,18.14,18.1,18.14,26600.0,12.2729,12.3,12.2729,12.3,26600.0
2011-09-14 12:35:00,18.14,18.18,18.13,18.18,13000.0,12.3,12.3271,12.2932,12.3271,13000.0
2011-09-14 12:40:00,18.17,18.19,18.15,18.16,67300.0,12.3203,12.3339,12.3068,12.3135,67300.0
2011-09-14 12:45:00,18.17,18.17,18.14,18.14,48900.0,12.3203,12.3203,12.3,12.3,48900.0
2011-09-14 12:50:00,18.15,18.16,18.13,18.16,29000.0,12.3068,12.3135,12.2932,12.3135,29000.0
2011-09-14 12:55:00,18.16,18.17,18.14,18.15,80100.0,12.3135,12.3203,12.3,12.3068,80100.0
2011-09-14 13:00:00,18.15,18.17,18.14,18.17,27100.0,12.3068,12.3203,12.3,12.3203,27100.0
2011-09-14 13:05:00,18.18,18.19,18.17,18.18,53300.0,12.3271,12.3339,12.3203,12.3271,53300.0
2011-09-14 13:10:00,18.18,18.19,18.17,18.17,30900.0,12.3271,12.3339,12.3203,12.3203,30900.0
2011-09-14 13:15:00,18.16,18.17,18.16,18.16,38100.0,12.3135,12.3203,12.3135,12.3135,38100.0
2011-09-14 13:20:00,18.17,18.18,18.14,18.15,72600.0,12.3203,12.3271,12.3,12.3068,72600.0
2011-09-14 13:25:00,18.15,18.16,18.13,18.15,27100.0,12.3068,12.3135,12.2932,12.3068,27100.0
2011-09-14 13:30:00,18.15,18.16,18.14,18.16,20000.0,12.3068,12.3135,12.3,12.3135,20000.0
2011-09-14 13:35:00,18.16,18.24,18.15,18.24,61000.0,12.3135,12.3678,12.3068,12.3678,61000.0
2011-09-14 13:40:00,18.24,18.26,18.2,18.2,134800.0,12.3678,12.3813,12.3407,12.3407,134800.0
2011-09-14 13:45:00,18.2,18.21,18.2,18.21,14300.0,12.3407,12.3474,12.3407,12.3474,14300.0
2011-09-14 13:50:00,18.21,18.23,18.19,18.19,92900.0,12.3474,12.361,12.3339,12.3339,92900.0
2011-09-14 13:55:00,18.19,18.2,18.12,18.14,64900.0,12.3339,12.3407,12.2864,12.3,64900.0
2011-09-14 14:00:00,18.14,18.22,18.14,18.22,43100.0,12.3,12.3542,12.3,12.3542,43100.0
2011-09-14 14:05:00,18.22,18.27,18.22,18.25,42700.0,12.3542,12.3881,12.3542,12.3746,42700.0
2011-09-14 14:10:00,18.25,18.26,18.21,18.22,37600.0,12.3746,12.3813,12.3474,12.3542,37600.0
2011-09-14 14:15:00,18.23,18.3,18.22,18.29,39500.0,12.361,12.4085,12.3542,12.4017,39500.0
2011-09-14 14:20:00,18.29,18.31,18.26,18.26,34200.0,12.4017,12.4152,12.3813,12.3813,34200.0
2011-09-14 14:25:00,18.26,18.27,18.23,18.25,47000.0,12.3813,12.3881,12.361,12.3746,47000.0
2011-09-14 14:30:00,18.25,18.26,18.23,18.23,56300.0,12.3746,12.3813,12.361,12.361,56300.0
2011-09-14 14:35:00,18.23,18.24,18.22,18.24,68000.0,12.361,12.3678,12.3542,12.3678,68000.0
2011-09-14 14:40:00,18.24,18.26,18.22,18.25,46100.0,12.3678,12.3813,12.3542,12.3746,46100.0
2011-09-14 14:45:00,18.25,18.26,18.24,18.26,19500.0,12.3746,12.3813,12.3678,12.3813,19500.0
2011-09-14 14:50:00,18.26,18.31,18.25,18.31,57800.0,12.3813,12.4152,12.3746,12.4152,57800.0
2011-09-14 14:55:00,18.31,18.33,18.3,18.33,22600.0,12.4152,12.4288,12.4085,12.4288,22600.0
2011-09-14 15:00:00,18.33,18.35,18.3,18.3,266600.0,12.4288,12.4424,12.4085,12.4085,266600.0
2011-09-14 15:05:00,18.3,18.31,18.3,18.3,50300.0,12.4085,12.4152,12.4085,12.4085,50300.0
2011-09-14 15:10:00,18.3,18.34,18.3,18.33,54000.0,12.4085,12.4356,12.4085,12.4288,54000.0
2011-09-14 15:15:00,18.32,18.36,18.32,18.36,45700.0,12.422,12.4492,12.422,12.4492,45700.0
2011-09-14 15:20:00,18.36,18.37,18.34,18.36,45400.0,12.4492,12.4559,12.4356,12.4492,45400.0
2011-09-14 15:25:00,18.36,18.46,18.36,18.44,116300.0,12.4492,12.517,12.4492,12.5034,116300.0
2011-09-14 15:30:00,18.44,18.47,18.42,18.45,87200.0,12.5034,12.5237,12.4898,12.5102,87200.0
2011-09-14 15:35:00,18.45,18.47,18.38,18.38,181000.0,12.5102,12.5237,12.4627,12.4627,181000.0
2011-09-14 15:40:00,18.39,18.4,18.3,18.31,187900.0,12.4695,12.4763,12.4085,12.4152,187900.0
2011-09-14 15:45:00,18.32,18.35,18.26,18.28,148000.0,12.422,12.4424,12.3813,12.3949,148000.0
2011-09-14 15:50:00,18.28,18.34,18.28,18.3,175600.0,12.3949,12.4356,12.3949,12.4085,175600.0
2011-09-14 15:55:00,18.3,18.31,18.25,18.27,285300.0,12.4085,12.4152,12.3746,12.3881,285300.0
2011-09-15 09:30:00,18.47,18.52,18.38,18.41,80200.0,12.5237,12.5576,12.4627,12.4831,80200.0
2011-09-15 09:35:00,18.42,18.46,18.35,18.41,41300.0,12.4898,12.517,12.4424,12.4831,41300.0
2011-09-15 09:40:00,18.4,18.4,18.33,18.37,37500.0,12.4763,12.4763,12.4288,12.4559,37500.0
2011-09-15 09:45:00,18.37,18.41,18.29,18.32,35300.0,12.4559,12.4831,12.4017,12.422,35300.0
2011-09-15 09:50:00,18.32,18.36,18.32,18.34,56800.0,12.422,12.4492,12.422,12.4356,56800.0
2011-09-15 09:55:00,18.34,18.34,18.3,18.32,124000.0,12.4356,12.4356,12.4085,12.422,124000.0
2011-09-15 10:00:00,18.32,18.38,18.3,18.33,237400.0,12.422,12.4627,12.4085,12.4288,237400.0
2011-09-15 10:05:00,18.32,18.36,18.28,18.29,157500.0,12.422,12.4492,12.3949,12.4017,157500.0
2011-09-15 10:10:00,18.29,18.3,18.25,18.27,142400.0,12.4017,12.4085,12.3746,12.3881,142400.0
2011-09-15 10:15:00,18.27,18.31,18.26,18.29,131900.0,12.3881,12.4152,12.3813,12.4017,131900.0
2011-09-15 10:20:00,18.28,18.29,18.26,18.26,69100.0,12.3949,12.4017,12.3813,12.3813,69100.0
2011-09-15 10:25:00,18.27,18.27,18.19,18.2,140000.0,12.3881,12.3881,12.3339,12.3407,140000.0
2011-09-15 10:30:00,18.2,18.2,18.17,18.19,45300.0,12.3407,12.3407,12.3203,12.3339,45300.0
2011-09-15 10:35:00,18.19,18.22,18.15,18.18,79400.0,12.3339,12.3542,12.3068,12.3271,79400.0
2011-09-15 10:40:00,18.18,18.2,18.17,18.19,64500.0,12.3271,12.3407,12.3203,12.3339,64500.0
2011-09-15 10:45:00,18.19,18.2,18.18,18.19,51200.0,12.3339,12.3407,12.3271,12.3339,51200.0
2011-09-15 10:50:00,18.19,18.19,18.15,18.15,35100.0,12.3339,12.3339,12.3068,12.3068,35100.0
2011-09-15 10:55:00,18.16,18.19,18.14,18.16,59700.0,12.3135,12.3339,12.3,12.3135,59700.0
2011-09-15 11:00:00,18.15,18.18,18.14,18.16,64800.0,12.3068,12.3271,12.3,12.3135,64800.0
2011-09-15 11:05:00,18.17,18.22,18.17,18.21,42000.0,12.3203,12.3542,12.3203,12.3474,42000.0
2011-09-15 11:10:00,18.21,18.23,18.18,18.18,42300.0,12.3474,12.361,12.3271,12.3271,42300.0
2011-09-15 11:15:00,18.19,18.23,18.19,18.22,48700.0,12.3339,12.361,12.3339,12.3542,48700.0
2011-09-15 11:20:00,18.21,18.24,18.21,18.22,41300.0,12.3474,12.3678,12.3474,12.3542,41300.0
2011-09-15 11:25:00,18.22,18.22,18.17,18.2,112300.0,12.3542,12.3542,12.3203,12.3407,112300.0
2011-09-15 11:30:00,18.21,18.24,18.19,18.19,129800.0,12.3474,12.3678,12.3339,12.3339,129800.0
2011-09-15 11:35:00,18.19,18.22,18.19,18.2,133600.0,12.3339,12.3542,12.3339,12.3407,133600.0
2011-09-15 11:40:00,18.21,18.22,18.18,18.21,116800.0,12.3474,12.3542,12.3271,12.3474,116800.0
2011-09-15 11:45:00,18.22,18.23,18.21,18.22,68900.0,12.3542,12.361,12.3474,12.3542,68900.0
2011-09-15 11:50:00,18.23,18.23,18.19,18.2,64400.0,12.361,12.361,12.3339,12.3407,64400.0
2011-09-15 11:55:00,18.19,18.21,18.17,18.21,29900.0,12.3339,12.3474,12.3203,12.3474,29900.0
2011-09-15 12:00:00,18.21,18.21,18.19,18.19,52600.0,12.3474,12.3474,12.3339,12.3339,52600.0
2011-09-15 12:05:00,18.19,18.23,18.19,18.23,38000.0,12.3339,12.361,12.3339,12.361,38000.0
2011-09-15 12:10:00,18.23,18.26,18.23,18.23,30200.0,12.361,12.3813,12.361,12.361,30200.0
2011-09-15 12:15:00,18.24,18.26,18.23,18.25,33900.0,12.3678,12.3813,12.361,12.3746,33900.0
2011-09-15 12:20:00,18.26,18.26,18.2,18.21,46400.0,12.3813,12.3813,12.3407,12.3474,46400.0
2011-09-15 12:25:00,18.21,18.21,18.19,18.2,37800.0,12.3474,12.3474,12.3339,12.3407,37800.0
2011-09-15 12:30:00,18.21,18.22,18.2,18.22,50800.0,12.3474,12.3542,12.3407,12.3542,50800.0
2011-09-15 12:35:00,18.22,18.22,18.2,18.2,53200.0,12.3542,12.3542,12.3407,12.3407,53200.0
2011-09-15 12:40:00,18.21,18.21,18.2,18.21,19700.0,12.3474,12.3474,12.3407,12.3474,19700.0
2011-09-15 12:45:00,18.2,18.21,18.2,18.21,20400.0,12.3407,12.3474,12.3407,12.3474,20400.0
2011-09-15 12:50:00,18.2,18.21,18.17,18.17,45800.0,12.3407,12.3474,12.3203,12.3203,45800.0
2011-09-15 12:55:00,18.18,18.19,18.18,18.18,15800.0,12.3271,12.3339,12.3271,12.3271,15800.0
2011-09-15 13:00:00,18.19,18.2,18.18,18.19,65600.0,12.3339,12.3407,12.3271,12.3339,65600.0
2011-09-15 13:05:00,18.19,18.2,18.19,18.2,50900.0,12.3339,12.3407,12.3339,12.3407,50900.0
2011-09-15 13:10:00,18.2,18.2,18.18,18.18,206100.0,12.3407,12.3407,12.3271,12.3271,206100.0
2011-09-15 13:15:00,18.18,18.19,18.18,18.19,24200.0,12.3271,12.3339,12.3271,12.3339,24200.0
2011-09-15 13:20:00,18.19,18.19,18.18,18.19,54000.0,12.3339,12.3339,12.3271,12.3339,54000.0
2011-09-15 13:25:00,18.18,18.19,18.15,18.15,29700.0,12.3271,12.3339,12.3068,12.3068,29700.0
2011-09-15 13:30:00,18.15,18.15,18.14,18.14,20200.0,12.3068,12.3068,12.3,12.3,20200.0
2011-09-15 13:35:00,18.14,18.15,18.14,18.15,17300.0,12.3,12.3068,12.3,12.3068,17300.0
2011-09-15 13:40:00,18.15,18.18,18.14,18.18,78300.0,12.3068,12.3271,12.3,12.3271,78300.0
2011-09-15 13:45:00,18.18,18.2,18.16,18.19,66700.0,12.3271,12.3407,12.3135,12.3339,66700.0
2011-09-15 13:50:00,18.18,18.2,18.15,18.19,164900.0,12.3271,12.3407,12.3068,12.3339,164900.0
2011-09-15 13:55:00,18.19,18.2,18.15,18.17,218200.0,12.3339,12.3407,12.3068,12.3203,218200.0
2011-09-15 14:00:00,18.18,18.2,18.16,18.2,155500.0,12.3271,12.3407,12.3135,12.3407,155500.0
2011-09-15 14:05:00,18.2,18.21,18.17,18.17,133000.0,12.3407,12.3474,12.3203,12.3203,133000.0
2011-09-15 14:10:00,18.17,18.21,18.17,18.18,103300.0,12.3203,12.3474,12.3203,12.3271,103300.0
2011-09-15 14:15:00,18.19,18.2,18.18,18.18,34400.0,12.3339,12.3407,12.3271,12.3271,34400.0
2011-09-15 14:20:00,18.18,18.19,18.14,18.14,57000.0,12.3271,12.3339,12.3,12.3,57000.0
2011-09-15 14:25:00,18.14,18.15,18.14,18.14,18100.0,12.3,12.3068,12.3,12.3,18100.0
2011-09-15 14:30:00,18.15,18.16,18.14,18.15,66400.0,12.3068,12.3135,12.3,12.3068,66400.0
2011-09-15 14:35:00,18.15,18.16,18.13,18.13,78200.0,12.3068,12.3135,12.2932,12.2932,78200.0
2011-09-15 14:40:00,18.13,18.16,18.13,18.15,51200.0,12.2932,12.3135,12.2932,12.3068,51200.0
2011-09-15 14:45:00,18.16,18.16,18.13,18.15,87200.0,12.3135,12.3135,12.2932,12.3068,87200.0
2011-09-15 14:50:00,18.15,18.18,18.15,18.16,41400.0,12.3068,12.3271,12.3068,12.3135,41400.0
2011-09-15 14:55:00,18.17,18.18,18.15,18.16,87900.0,12.3203,12.3271,12.3068,12.3135,87900.0
2011-09-15 15:00:00,18.16,18.17,18.16,18.16,66400.0,12.3135,12.3203,12.3135,12.3135,66400.0
2011-09-15 15:05:00,18.17,18.17,18.14,18.14,104700.0,12.3203,12.3203,12.3,12.3,104700.0
2011-09-15 15:10:00,18.14,18.16,18.14,18.15,69400.0,12.3,12.3135,12.3,12.3068,69400.0
2011-09-15 15:15:00,18.16,18.16,18.1,18.1,65000.0,12.3135,12.3135,12.2729,12.2729,65000.0
2011-09-15 15:20:00,18.1,18.12,18.08,18.09,170800.0,12.2729,12.2864,12.2593,12.2661,170800.0
2011-09-15 15:25:00,18.09,18.09,18.06,18.07,106800.0,12.2661,12.2661,12.2457,12.2525,106800.0
2011-09-15 15:30:00,18.08,18.14,18.07,18.14,129700.0,12.2593,12.3,12.2525,12.3,129700.0
2011-09-15 15:35:00,18.14,18.16,18.12,18.16,139100.0,12.3,12.3135,12.2864,12.3135,139100.0
2011-09-15 15:40:00,18.15,18.19,18.15,18.18,182800.0,12.3068,12.3339,12.3068,12.3271,182800.0
2011-09-15 15:45:00,18.19,18.2,18.15,18.18,363800.0,12.3339,12.3407,12.3068,12.3271,363800.0
2011-09-15 15:50:00,18.18,18.18,18.16,18.16,299200.0,12.3271,12.3271,12.3135,12.3135,299200.0
2011-09-15 15:55:00,18.16,18.19,18.14,18.18,524500.0,12.3135,12.3339,12.3,12.3271,524500.0
2011-09-16 09:30:00,18.21,18.37,18.1,18.2,1019500.0,12.3474,12.4559,12.2729,12.3407,1019500.0
2011-09-16 09:35:00,18.21,18.22,18.15,18.19,90200.0,12.3474,12.3542,12.3068,12.3339,90200.0
2011-09-16 09:40:00,18.18,18.24,18.18,18.23,95100.0,12.3271,12.3678,12.3271,12.361,95100.0
2011-09-16 09:45:00,18.23,18.23,18.18,18.21,135400.0,12.361,12.361,12.3271,12.3474,135400.0
2011-09-16 09:50:00,18.21,18.29,18.2,18.27,202400.0,12.3474,12.4017,12.3407,12.3881,202400.0
2011-09-16 09:55:00,18.27,18.3,18.15,18.16,97900.0,12.3881,12.4085,12.3068,12.3135,97900.0
2011-09-16 10:00:00,18.16,18.17,18.08,18.1,123700.0,12.3135,12.3203,12.2593,12.2729,123700.0
2011-09-16 10:05:00,18.1,18.11,18.08,18.1,127500.0,12.2729,12.2796,12.2593,12.2729,127500.0
2011-09-16 10:10:00,18.1,18.17,18.1,18.17,86300.0,12.2729,12.3203,12.2729,12.3203,86300.0
2011-09-16 10:15:00,18.17,18.18,18.15,18.18,47000.0,12.3203,12.3271,12.3068,12.3271,47000.0
2011-09-16 10:20:00,18.18,18.18,18.1,18.1,46000.0,12.3271,12.3271,12.2729,12.2729,46000.0
2011-09-16 10:25:00,18.11,18.14,18.09,18.1,61600.0,12.2796,12.3,12.2661,12.2729,61600.0
2011-09-16 10:30:00,18.1,18.11,18.08,18.1,56200.0,12.2729,12.2796,12.2593,12.2729,56200.0
2011-09-16 10:35:00,18.11,18.12,18.08,18.09,21200.0,12.2796,12.2864,12.2593,12.2661,21200.0
2011-09-16 10:40:00,18.08,18.11,18.06,18.06,42500.0,12.2593,12.2796,12.2457,12.2457,42500.0
2011-09-16 10:45:00,18.06,18.07,18.05,18.05,36200.0,12.2457,12.2525,12.239,12.239,36200.0
2011-09-16 10:50:00,18.06,18.08,18.04,18.07,51800.0,12.2457,12.2593,12.2322,12.2525,51800.0
2011-09-16 10:55:00,18.06,18.09,18.04,18.09,71400.0,12.2457,12.2661,12.2322,12.2661,71400.0
2011-09-16 11:00:00,18.08,18.11,18.08,18.09,92900.0,12.2593,12.2796,12.2593,12.2661,92900.0
2011-09-16 11:05:00,18.09,18.11,18.09,18.11,46700.0,12.2661,12.2796,12.2661,12.2796,46700.0
2011-09-16 11:10:00,18.11,18.13,18.1,18.11,67900.0,12.2796,12.2932,12.2729,12.2796,67900.0
2011-09-16 11:15:00,18.12,18.14,18.11,18.13,35900.0,12.2864,12.3,12.2796,12.2932,35900.0
2011-09-16 11:20:00,18.12,18.13,18.09,18.09,44500.0,12.2864,12.2932,12.2661,12.2661,44500.0
2011-09-16 11:25:00,18.09,18.15,18.09,18.15,55300.0,12.2661,12.3068,12.2661,12.3068,55300.0
2011-09-16 11:30:00,18.15,18.16,18.1,18.16,60500.0,12.3068,12.3135,12.2729,12.3135,60500.0
2011-09-16 11:35:00,18.16,18.2,18.15,18.19,27200.0,12.3135,12.3407,12.3068,12.3339,27200.0
2011-09-16 11:40:00,18.19,18.21,18.17,18.2,86300.0,12.3339,12.3474,12.3203,12.3407,86300.0
2011-09-16 11:45:00,18.2,18.2,18.15,18.15,75700.0,12.3407,12.3407,12.3068,12.3068,75700.0
2011-09-16 11:50:00,18.16,18.2,18.15,18.2,71900.0,12.3135,12.3407,12.3068,12.3407,71900.0
2011-09-16 11:55:00,18.19,18.2,18.18,18.19,33600.0,12.3339,12.3407,12.3271,12.3339,33600.0
2011-09-16 12:00:00,18.19,18.19,18.16,18.17,59500.0,12.3339,12.3339,12.3135,12.3203,59500.0
2011-09-16 12:05:00,18.17,18.2,18.17,18.17,31200.0,12.3203,12.3407,12.3203,12.3203,31200.0
2011-09-16 12:10:00,18.18,18.18,18.15,18.15,32300.0,12.3271,12.3271,12.3068,12.3068,32300.0
2011-09-16 12:15:00,18.16,18.18,18.15,18.18,20600.0,12.3135,12.3271,12.3068,12.3271,20600.0
2011-09-16 12:20:00,18.18,18.18,18.15,18.16,23800.0,12.3271,12.3271,12.3068,12.3135,23800.0
2011-09-16 12:25:00,18.17,18.2,18.16,18.19,44100.0,12.3203,12.3407,12.3135,12.3339,44100.0
2011-09-16 12:30:00,18.19,18.21,18.19,18.2,47100.0,12.3339,12.3474,12.3339,12.3407,47100.0
2011-09-16 12:35:00,18.2,18.23,18.19,18.22,70400.0,12.3407,12.361,12.3339,12.3542,70400.0
2011-09-16 12:40:00,18.22,18.23,18.21,18.22,22000.0,12.3542,12.361,12.3474,12.3542,22000.0
2011-09-16 12:45:00,18.22,18.23,18.2,18.21,117500.0,12.3542,12.361,12.3407,12.3474,117500.0
2011-09-16 12:50:00,18.21,18.22,18.2,18.21,13400.0,12.3474,12.3542,12.3407,12.3474,13400.0
2011-09-16 12:55:00,18.22,18.23,18.21,18.22,18300.0,12.3542,12.361,12.3474,12.3542,18300.0
2011-09-16 13:00:00,18.23,18.23,18.22,18.22,18100.0,12.361,12.361,12.3542,12.3542,18100.0
2011-09-16 13:05:00,18.22,18.23,18.2,18.2,42800.0,12.3542,12.361,12.3407,12.3407,42800.0
2011-09-16 13:10:00,18.2,18.22,18.19,18.21,30400.0,12.3407,12.3542,12.3339,12.3474,30400.0
2011-09-16 13:15:00,18.22,18.24,18.2,18.2,48400.0,12.3542,12.3678,12.3407,12.3407,48400.0
2011-09-16 13:20:00,18.2,18.21,18.19,18.2,21300.0,12.3407,12.3474,12.3339,12.3407,21300.0
2011-09-16 13:25:00,18.21,18.21,18.19,18.2,20500.0,12.3474,12.3474,12.3339,12.3407,20500.0
2011-09-16 13:30:00,18.2,18.2,18.17,18.17,27500.0,12.3407,12.3407,12.3203,12.3203,27500.0
2011-09-16 13:35:00,18.17,18.18,18.14,18.16,35700.0,12.3203,12.3271,12.3,12.3135,35700.0
2011-09-16 13:40:00,18.17,18.19,18.16,18.19,26000.0,12.3203,12.3339,12.3135,12.3339,26000.0
2011-09-16 13:45:00,18.19,18.2,18.19,18.2,28100.0,12.3339,12.3407,12.3339,12.3407,28100.0
2011-09-16 13:50:00,18.2,18.2,18.19,18.19,23600.0,12.3407,12.3407,12.3339,12.3339,23600.0
2011-09-16 13:55:00,18.19,18.2,18.19,18.2,17300.0,12.3339,12.3407,12.3339,12.3407,17300.0
2011-09-16 14:00:00,18.2,18.22,18.2,18.21,63300.0,12.3407,12.3542,12.3407,12.3474,63300.0
2011-09-16 14:05:00,18.21,18.23,18.2,18.21,30900.0,12.3474,12.361,12.3407,12.3474,30900.0
2011-09-16 14:10:00,18.22,18.23,18.21,18.21,31700.0,12.3542,12.361,12.3474,12.3474,31700.0
2011-09-16 14:15:00,18.22,18.22,18.19,18.2,29300.0,12.3542,12.3542,12.3339,12.3407,29300.0
2011-09-16 14:20:00,18.21,18.21,18.2,18.2,11500.0,12.3474,12.3474,12.3407,12.3407,11500.0
2011-09-16 14:25:00,18.21,18.21,18.2,18.21,23100.0,12.3474,12.3474,12.3407,12.3474,23100.0
2011-09-16 14:30:00,18.21,18.22,18.2,18.22,34400.0,12.3474,12.3542,12.3407,12.3542,34400.0
2011-09-16 14:35:00,18.22,18.24,18.21,18.23,33400.0,12.3542,12.3678,12.3474,12.361,33400.0
2011-09-16 14:40:00,18.24,18.24,18.21,18.21,53400.0,12.3678,12.3678,12.3474,12.3474,53400.0
2011-09-16 14:45:00,18.22,18.24,18.21,18.23,32200.0,12.3542,12.3678,12.3474,12.361,32200.0
2011-09-16 14:50:00,18.24,18.26,18.22,18.23,113900.0,12.3678,12.3813,12.3542,12.361,113900.0
2011-09-16 14:55:00,18.22,18.26,18.22,18.25,98400.0,12.3542,12.3813,12.3542,12.3746,98400.0
2011-09-16 15:00:00,18.25,18.26,18.22,18.25,56500.0,12.3746,12.3813,12.3542,12.3746,56500.0
2011-09-16 15:05:00,18.25,18.25,18.19,18.19,41200.0,12.3746,12.3746,12.3339,12.3339,41200.0
2011-09-16 15:10:00,18.2,18.23,18.19,18.23,28500.0,12.3407,12.361,12.3339,12.361,28500.0
2011-09-16 15:15:00,18.22,18.24,18.22,18.24,34500.0,12.3542,12.3678,12.3542,12.3678,34500.0
2011-09-16 15:20:00,18.24,18.24,18.21,18.21,56300.0,12.3678,12.3678,12.3474,12.3474,56300.0
2011-09-16 15:25:00,18.22,18.23,18.21,18.21,108200.0,12.3542,12.361,12.3474,12.3474,108200.0
2011-09-16 15:30:00,18.21,18.23,18.21,18.22,153200.0,12.3474,12.361,12.3474,12.3542,153200.0
2011-09-16 15:35:00,18.22,18.23,18.19,18.2,113100.0,12.3542,12.361,12.3339,12.3407,113100.0
2011-09-16 15:40:00,18.2,18.23,18.2,18.22,169400.0,12.3407,12.361,12.3407,12.3542,169400.0
2011-09-16 15:45:00,18.22,18.27,18.22,18.26,266300.0,12.3542,12.3881,12.3542,12.3813,266300.0
2011-09-16 15:50:00,18.25,18.27,18.25,18.26,203700.0,12.3746,12.3881,12.3746,12.3813,203700.0
2011-09-16 15:55:00,18.26,18.28,18.23,18.26,483000.0,12.3813,12.3949,12.361,12.3813,483000.0
2011-09-19 09:30:00,17.96,18.01,17.94,18.01,52700.0,12.1779,12.2118,12.1644,12.2118,52700.0
2011-09-19 09:35:00,18.01,18.05,17.99,17.99,37000.0,12.2118,12.239,12.1983,12.1983,37000.0
2011-09-19 09:40:00,17.99,18.03,17.99,18.01,48200.0,12.1983,12.2254,12.1983,12.2118,48200.0
2011-09-19 09:45:00,18.01,18.01,17.97,17.98,32300.0,12.2118,12.2118,12.1847,12.1915,32300.0
2011-09-19 09:50:00,17.99,17.99,17.96,17.98,29400.0,12.1983,12.1983,12.1779,12.1915,29400.0
2011-09-19 09:55:00,17.97,18.0,17.96,17.97,41600.0,12.1847,12.2051,12.1779,12.1847,41600.0
2011-09-19 10:00:00,17.96,17.97,17.93,17.95,40800.0,12.1779,12.1847,12.1576,12.1711,40800.0
2011-09-19 10:05:00,17.95,17.96,17.94,17.95,21600.0,12.1711,12.1779,12.1644,12.1711,21600.0
2011-09-19 10:10:00,17.94,17.95,17.91,17.92,27800.0,12.1644,12.1711,12.144,12.1508,27800.0
2011-09-19 10:15:00,17.91,17.92,17.86,17.92,129400.0,12.144,12.1508,12.1101,12.1508,129400.0
2011-09-19 10:20:00,17.93,17.94,17.9,17.9,52700.0,12.1576,12.1644,12.1372,12.1372,52700.0
2011-09-19 10:25:00,17.9,17.95,17.9,17.95,41600.0,12.1372,12.1711,12.1372,12.1711,41600.0
2011-09-19 10:30:00,17.94,17.96,17.93,17.93,21000.0,12.1644,12.1779,12.1576,12.1576,21000.0
2011-09-19 10:35:00,17.93,17.98,17.93,17.95,53100.0,12.1576,12.1915,12.1576,12.1711,53100.0
2011-09-19 10:40:00,17.95,17.95,17.93,17.94,24200.0,12.1711,12.1711,12.1576,12.1644,24200.0
2011-09-19 10:45:00,17.95,17.97,17.94,17.96,36100.0,12.1711,12.1847,12.1644,12.1779,36100.0
2011-09-19 10:50:00,17.96,17.96,17.94,17.95,32800.0,12.1779,12.1779,12.1644,12.1711,32800.0
2011-09-19 10:55:00,17.96,17.96,17.92,17.93,34800.0,12.1779,12.1779,12.1508,12.1576,34800.0
2011-09-19 11:00:00,17.93,17.95,17.93,17.94,57300.0,12.1576,12.1711,12.1576,12.1644,57300.0
2011-09-19 11:05:00,17.93,17.95,17.91,17.94,47700.0,12.1576,12.1711,12.144,12.1644,47700.0
2011-09-19 11:10:00,17.93,17.94,17.9,17.93,33200.0,12.1576,12.1644,12.1372,12.1576,33200.0
2011-09-19 11:15:00,17.93,17.95,17.92,17.93,21200.0,12.1576,12.1711,12.1508,12.1576,21200.0
2011-09-19 11:20:00,17.93,17.96,17.93,17.94,44400.0,12.1576,12.1779,12.1576,12.1644,44400.0
2011-09-19 11:25:00,17.94,17.94,17.9,17.91,31600.0,12.1644,12.1644,12.1372,12.144,31600.0
2011-09-19 11:30:00,17.9,17.94,17.9,17.93,100900.0,12.1372,12.1644,12.1372,12.1576,100900.0
2011-09-19 11:35:00,17.93,17.95,17.92,17.95,21100.0,12.1576,12.1711,12.1508,12.1711,21100.0
2011-09-19 11:40:00,17.95,17.95,17.92,17.92,37000.0,12.1711,12.1711,12.1508,12.1508,37000.0
2011-09-19 11:45:00,17.93,17.96,17.92,17.96,24600.0,12.1576,12.1779,12.1508,12.1779,24600.0
2011-09-19 11:50:00,17.95,17.96,17.95,17.96,22700.0,12.1711,12.1779,12.1711,12.1779,22700.0
2011-09-19 11:55:00,17.95,17.96,17.93,17.93,39400.0,12.1711,12.1779,12.1576,12.1576,39400.0
2011-09-19 12:00:00,17.94,17.94,17.93,17.93,15600.0,12.1644,12.1644,12.1576,12.1576,15600.0
2011-09-19 12:05:00,17.94,17.95,17.92,17.94,60000.0,12.1644,12.1711,12.1508,12.1644,60000.0
2011-09-19 12:10:00,17.94,17.94,17.92,17.92,10100.0,12.1644,12.1644,12.1508,12.1508,10100.0
2011-09-19 12:15:00,17.92,17.94,17.91,17.91,42000.0,12.1508,12.1644,12.144,12.144,42000.0
2011-09-19 12:20:00,17.91,17.93,17.9,17.91,36800.0,12.144,12.1576,12.1372,12.144,36800.0
2011-09-19 12:25:00,17.91,17.92,17.9,17.91,15200.0,12.144,12.1508,12.1372,12.144,15200.0
2011-09-19 12:30:00,17.92,17.92,17.9,17.91,11100.0,12.1508,12.1508,12.1372,12.144,11100.0
2011-09-19 12:35:00,17.91,17.91,17.89,17.89,26200.0,12.144,12.144,12.1305,12.1305,26200.0
2011-09-19 12:40:00,17.9,17.91,17.89,17.91,29000.0,12.1372,12.144,12.1305,12.144,29000.0
2011-09-19 12:45:00,17.91,17.91,17.88,17.89,35500.0,12.144,12.144,12.1237,12.1305,35500.0
2011-09-19 12:50:00,17.89,17.91,17.88,17.9,20600.0,12.1305,12.144,12.1237,12.1372,20600.0
2011-09-19 12:55:00,17.91,17.91,17.89,17.9,33300.0,12.144,12.144,12.1305,12.1372,33300.0
2011-09-19 13:00:00,17.9,17.91,17.88,17.9,47400.0,12.1372,12.144,12.1237,12.1372,47400.0
2011-09-19 13:05:00,17.9,17.9,17.89,17.89,14000.0,12.1372,12.1372,12.1305,12.1305,14000.0
2011-09-19 13:10:00,17.9,17.9,17.88,17.89,39100.0,12.1372,12.1372,12.1237,12.1305,39100.0
2011-09-19 13:15:00,17.88,17.9,17.88,17.9,32600.0,12.1237,12.1372,12.1237,12.1372,32600.0
2011-09-19 13:20:00,17.89,17.91,17.89,17.91,33400.0,12.1305,12.144,12.1305,12.144,33400.0
2011-09-19 13:25:00,17.91,17.92,17.89,17.91,45600.0,12.144,12.1508,12.1305,12.144,45600.0
2011-09-19 13:30:00,17.91,17.92,17.9,17.92,19000.0,12.144,12.1508,12.1372,12.1508,19000.0
2011-09-19 13:35:00,17.92,17.93,17.91,17.92,25500.0,12.1508,12.1576,12.144,12.1508,25500.0
2011-09-19 13:40:00,17.92,17.93,17.91,17.93,10900.0,12.1508,12.1576,12.144,12.1576,10900.0
2011-09-19 13:45:00,17.93,17.94,17.93,17.93,21700.0,12.1576,12.1644,12.1576,12.1576,21700.0
2011-09-19 13:50:00,17.93,17.94,17.93,17.93,17500.0,12.1576,12.1644,12.1576,12.1576,17500.0
2011-09-19 13:55:00,17.93,17.94,17.93,17.94,58500.0,12.1576,12.1644,12.1576,12.1644,58500.0
2011-09-19 14:00:00,17.93,17.94,17.91,17.91,74000.0,12.1576,12.1644,12.144,12.144,74000.0
2011-09-19 14:05:00,17.91,17.96,17.91,17.94,64900.0,12.144,12.1779,12.144,12.1644,64900.0
2011-09-19 14:10:00,17.95,17.96,17.94,17.95,108500.0,12.1711,12.1779,12.1644,12.1711,108500.0
2011-09-19 14:15:00,17.95,17.96,17.94,17.94,85100.0,12.1711,12.1779,12.1644,12.1644,85100.0
2011-09-19 14:20:00,17.94,17.96,17.92,17.92,43800.0,12.1644,12.1779,12.1508,12.1508,43800.0
2011-09-19 14:25:00,17.93,17.93,17.89,17.91,36900.0,12.1576,12.1576,12.1305,12.144,36900.0
2011-09-19 14:30:00,17.9,17.93,17.9,17.9,37700.0,12.1372,12.1576,12.1372,12.1372,37700.0
2011-09-19 14:35:00,17.9,17.94,17.9,17.94,22200.0,12.1372,12.1644,12.1372,12.1644,22200.0
2011-09-19 14:40:00,17.94,17.96,17.93,17.94,50500.0,12.1644,12.1779,12.1576,12.1644,50500.0
2011-09-19 14:45:00,17.94,17.96,17.92,17.95,35000.0,12.1644,12.1779,12.1508,12.1711,35000.0
2011-09-19 14:50:00,17.96,17.98,17.95,17.95,45400.0,12.1779,12.1915,12.1711,12.1711,45400.0
2011-09-19 14:55:00,17.95,17.96,17.93,17.94,25900.0,12.1711,12.1779,12.1576,12.1644,25900.0
2011-09-19 15:00:00,17.94,17.94,17.91,17.92,51200.0,12.1644,12.1644,12.144,12.1508,51200.0
2011-09-19 15:05:00,17.92,17.93,17.91,17.92,36800.0,12.1508,12.1576,12.144,12.1508,36800.0
2011-09-19 15:10:00,17.92,17.99,17.92,17.96,166800.0,12.1508,12.1983,12.1508,12.1779,166800.0
2011-09-19 15:15:00,17.97,18.04,17.95,17.99,123500.0,12.1847,12.2322,12.1711,12.1983,123500.0
2011-09-19 15:20:00,17.99,18.07,17.99,18.04,111100.0,12.1983,12.2525,12.1983,12.2322,111100.0
2011-09-19 15:25:00,18.03,18.05,18.0,18.05,63800.0,12.2254,12.239,12.2051,12.239,63800.0
2011-09-19 15:30:00,18.05,18.1,18.05,18.08,108700.0,12.239,12.2729,12.239,12.2593,108700.0
2011-09-19 15:35:00,18.07,18.13,18.06,18.11,85700.0,12.2525,12.2932,12.2457,12.2796,85700.0
2011-09-19 15:40:00,18.11,18.12,18.09,18.1,90300.0,12.2796,12.2864,12.2661,12.2729,90300.0
2011-09-19 15:45:00,18.1,18.11,18.04,18.06,86100.0,12.2729,12.2796,12.2322,12.2457,86100.0
2011-09-19 15:50:00,18.05,18.07,18.01,18.01,116600.0,12.239,12.2525,12.2118,12.2118,116600.0
2011-09-19 15:55:00,18.02,18.06,17.98,17.98,341400.0,12.2186,12.2457,12.1915,12.1915,341400.0
2011-09-20 09:30:00,18.0,18.15,18.0,18.1,57200.0,12.2051,12.3068,12.2051,12.2729,57200.0
2011-09-20 09:35:00,18.1,18.11,18.05,18.08,35100.0,12.2729,12.2796,12.239,12.2593,35100.0
2011-09-20 09:40:00,18.08,18.1,18.04,18.05,49000.0,12.2593,12.2729,12.2322,12.239,49000.0
2011-09-20 09:45:00,18.05,18.05,17.99,18.05,33000.0,12.239,12.239,12.1983,12.239,33000.0
2011-09-20 09:50:00,18.04,18.05,18.01,18.05,29500.0,12.2322,12.239,12.2118,12.239,29500.0
2011-09-20 09:55:00,18.05,18.06,18.03,18.05,35400.0,12.239,12.2457,12.2254,12.239,35400.0
2011-09-20 10:00:00,18.06,18.09,18.05,18.07,37900.0,12.2457,12.2661,12.239,12.2525,37900.0
2011-09-20 10:05:00,18.07,18.08,18.02,18.02,58400.0,12.2525,12.2593,12.2186,12.2186,58400.0
2011-09-20 10:10:00,18.02,18.05,17.99,18.04,45100.0,12.2186,12.239,12.1983,12.2322,45100.0
2011-09-20 10:15:00,18.05,18.06,18.04,18.05,60000.0,12.239,12.2457,12.2322,12.239,60000.0
2011-09-20 10:20:00,18.05,18.08,18.04,18.08,38700.0,12.239,12.2593,12.2322,12.2593,38700.0
2011-09-20 10:25:00,18.07,18.1,18.07,18.1,35300.0,12.2525,12.2729,12.2525,12.2729,35300.0
2011-09-20 10:30:00,18.09,18.1,18.07,18.07,31100.0,12.2661,12.2729,12.2525,12.2525,31100.0
2011-09-20 10:35:00,18.07,18.15,18.07,18.15,41700.0,12.2525,12.3068,12.2525,12.3068,41700.0
2011-09-20 10:40:00,18.15,18.17,18.14,18.16,56100.0,12.3068,12.3203,12.3,12.3135,56100.0
2011-09-20 10:45:00,18.17,18.18,18.14,18.16,62400.0,12.3203,12.3271,12.3,12.3135,62400.0
2011-09-20 10:50:00,18.16,18.18,18.13,18.13,125800.0,12.3135,12.3271,12.2932,12.2932,125800.0
2011-09-20 10:55:00,18.13,18.16,18.12,18.16,62700.0,12.2932,12.3135,12.2864,12.3135,62700.0
2011-09-20 11:00:00,18.16,18.21,18.15,18.21,58500.0,12.3135,12.3474,12.3068,12.3474,58500.0
2011-09-20 11:05:00,18.21,18.22,18.2,18.2,39600.0,12.3474,12.3542,12.3407,12.3407,39600.0
2011-09-20 11:10:00,18.21,18.22,18.19,18.2,58100.0,12.3474,12.3542,12.3339,12.3407,58100.0
2011-09-20 11:15:00,18.21,18.23,18.18,18.18,34200.0,12.3474,12.361,12.3271,12.3271,34200.0
2011-09-20 11:20:00,18.18,18.19,18.16,18.19,45600.0,12.3271,12.3339,12.3135,12.3339,45600.0
2011-09-20 11:25:00,18.19,18.21,18.18,18.21,38100.0,12.3339,12.3474,12.3271,12.3474,38100.0
2011-09-20 11:30:00,18.21,18.22,18.19,18.2,59400.0,12.3474,12.3542,12.3339,12.3407,59400.0
2011-09-20 11:35:00,18.21,18.21,18.19,18.2,31800.0,12.3474,12.3474,12.3339,12.3407,31800.0
2011-09-20 11:40:00,18.2,18.2,18.19,18.19,18000.0,12.3407,12.3407,12.3339,12.3339,18000.0
2011-09-20 11:45:00,18.19,18.21,18.18,18.2,36900.0,12.3339,12.3474,12.3271,12.3407,36900.0
2011-09-20 11:50:00,18.21,18.22,18.2,18.21,61100.0,12.3474,12.3542,12.3407,12.3474,61100.0
2011-09-20 11:55:00,18.21,18.23,18.21,18.22,19400.0,12.3474,12.361,12.3474,12.3542,19400.0
2011-09-20 12:00:00,18.23,18.23,18.19,18.19,34200.0,12.361,12.361,12.3339,12.3339,34200.0
2011-09-20 12:05:00,18.19,18.2,18.15,18.18,47400.0,12.3339,12.3407,12.3068,12.3271,47400.0
2011-09-20 12:10:00,18.18,18.18,18.16,18.18,12600.0,12.3271,12.3271,12.3135,12.3271,12600.0
2011-09-20 12:15:00,18.18,18.19,18.17,18.18,19300.0,12.3271,12.3339,12.3203,12.3271,19300.0
2011-09-20 12:20:00,18.18,18.21,18.18,18.2,22700.0,12.3271,12.3474,12.3271,12.3407,22700.0
2011-09-20 12:25:00,18.2,18.21,18.2,18.2,29600.0,12.3407,12.3474,12.3407,12.3407,29600.0
2011-09-20 12:30:00,18.19,18.21,18.19,18.2,19100.0,12.3339,12.3474,12.3339,12.3407,19100.0
2011-09-20 12:35:00,18.2,18.2,18.18,18.19,39400.0,12.3407,12.3407,12.3271,12.3339,39400.0
2011-09-20 12:40:00,18.18,18.2,18.18,18.2,39500.0,12.3271,12.3407,12.3271,12.3407,39500.0
2011-09-20 12:45:00,18.2,18.21,18.19,18.2,16300.0,12.3407,12.3474,12.3339,12.3407,16300.0
2011-09-20 12:50:00,18.2,18.25,18.2,18.24,33800.0,12.3407,12.3746,12.3407,12.3678,33800.0
2011-09-20 12:55:00,18.24,18.26,18.23,18.24,40300.0,12.3678,12.3813,12.361,12.3678,40300.0
2011-09-20 13:00:00,18.24,18.25,18.23,18.25,19000.0,12.3678,12.3746,12.361,12.3746,19000.0
2011-09-20 13:05:00,18.24,18.24,18.23,18.23,10300.0,12.3678,12.3678,12.361,12.361,10300.0
2011-09-20 13:10:00,18.24,18.27,18.23,18.26,31100.0,12.3678,12.3881,12.361,12.3813,31100.0
2011-09-20 13:15:00,18.27,18.28,18.24,18.25,41600.0,12.3881,12.3949,12.3678,12.3746,41600.0
2011-09-20 13:20:00,18.25,18.26,18.24,18.26,33600.0,12.3746,12.3813,12.3678,12.3813,33600.0
2011-09-20 13:25:00,18.25,18.27,18.24,18.26,16900.0,12.3746,12.3881,12.3678,12.3813,16900.0
2011-09-20 13:30:00,18.27,18.27,18.24,18.24,37900.0,12.3881,12.3881,12.3678,12.3678,37900.0
2011-09-20 13:35:00,18.25,18.26,18.24,18.24,21000.0,12.3746,12.3813,12.3678,12.3678,21000.0
2011-09-20 13:40:00,18.23,18.24,18.22,18.22,38800.0,12.361,12.3678,12.3542,12.3542,38800.0
2011-09-20 13:45:00,18.22,18.25,18.21,18.25,28500.0,12.3542,12.3746,12.3474,12.3746,28500.0
2011-09-20 13:50:00,18.24,18.26,18.23,18.24,30300.0,12.3678,12.3813,12.361,12.3678,30300.0
2011-09-20 13:55:00,18.25,18.26,18.23,18.25,29800.0,12.3746,12.3813,12.361,12.3746,29800.0
2011-09-20 14:00:00,18.24,18.25,18.22,18.23,48700.0,12.3678,12.3746,12.3542,12.361,48700.0
2011-09-20 14:05:00,18.24,18.27,18.23,18.26,50200.0,12.3678,12.3881,12.361,12.3813,50200.0
2011-09-20 14:10:00,18.27,18.29,18.26,18.27,48900.0,12.3881,12.4017,12.3813,12.3881,48900.0
2011-09-20 14:15:00,18.27,18.29,18.26,18.26,45000.0,12.3881,12.4017,12.3813,12.3813,45000.0
2011-09-20 14:20:00,18.26,18.27,18.25,18.26,40300.0,12.3813,12.3881,12.3746,12.3813,40300.0
2011-09-20 14:25:00,18.25,18.27,18.24,18.27,29900.0,12.3746,12.3881,12.3678,12.3881,29900.0
2011-09-20 14:30:00,18.26,18.28,18.21,18.21,104300.0,12.3813,12.3949,12.3474,12.3474,104300.0
2011-09-20 14:35:00,18.21,18.23,18.2,18.23,32900.0,12.3474,12.361,12.3407,12.361,32900.0
2011-09-20 14:40:00,18.23,18.25,18.21,18.25,98000.0,12.361,12.3746,12.3474,12.3746,98000.0
2011-09-20 14:45:00,18.25,18.26,18.24,18.25,87000.0,12.3746,12.3813,12.3678,12.3746,87000.0
2011-09-20 14:50:00,18.25,18.25,18.23,18.25,78700.0,12.3746,12.3746,12.361,12.3746,78700.0
2011-09-20 14:55:00,18.25,18.27,18.24,18.25,52000.0,12.3746,12.3881,12.3678,12.3746,52000.0
2011-09-20 15:00:00,18.24,18.27,18.2,18.2,62600.0,12.3678,12.3881,12.3407,12.3407,62600.0
2011-09-20 15:05:00,18.2,18.21,18.16,18.16,62600.0,12.3407,12.3474,12.3135,12.3135,62600.0
2011-09-20 15:10:00,18.15,18.18,18.14,18.14,40200.0,12.3068,12.3271,12.3,12.3,40200.0
2011-09-20 15:15:00,18.14,18.15,18.12,18.15,49600.0,12.3,12.3068,12.2864,12.3068,49600.0
2011-09-20 15:20:00,18.14,18.14,18.12,18.12,48900.0,12.3,12.3,12.2864,12.2864,48900.0
2011-09-20 15:25:00,18.12,18.15,18.12,18.14,45900.0,12.2864,12.3068,12.2864,12.3,45900.0
2011-09-20 15:30:00,18.14,18.15,18.13,18.14,63300.0,12.3,12.3068,12.2932,12.3,63300.0
2011-09-20 15:35:00,18.14,18.15,18.13,18.13,50900.0,12.3,12.3068,12.2932,12.2932,50900.0
2011-09-20 15:40:00,18.14,18.14,18.07,18.08,79000.0,12.3,12.3,12.2525,12.2593,79000.0
2011-09-20 15:45:00,18.07,18.07,18.03,18.05,120200.0,12.2525,12.2525,12.2254,12.239,120200.0
2011-09-20 15:50:00,18.05,18.06,18.02,18.05,97400.0,12.239,12.2457,12.2186,12.239,97400.0
2011-09-20 15:55:00,18.05,18.06,17.99,18.01,326300.0,12.239,12.2457,12.1983,12.2118,326300.0
2011-09-21 09:30:00,18.01,18.02,17.97,18.0,35900.0,12.2118,12.2186,12.1847,12.2051,35900.0
2011-09-21 09:35:00,18.01,18.07,17.99,18.05,79200.0,12.2118,12.2525,12.1983,12.239,79200.0
2011-09-21 09:40:00,18.05,18.05,17.96,17.97,36300.0,12.239,12.239,12.1779,12.1847,36300.0
2011-09-21 09:45:00,17.97,18.01,17.96,17.99,26900.0,12.1847,12.2118,12.1779,12.1983,26900.0
2011-09-21 09:50:00,17.98,18.0,17.97,17.99,35800.0,12.1915,12.2051,12.1847,12.1983,35800.0
2011-09-21 09:55:00,17.99,18.01,17.98,18.0,26800.0,12.1983,12.2118,12.1915,12.2051,26800.0
2011-09-21 10:00:00,18.01,18.04,17.95,17.97,71400.0,12.2118,12.2322,12.1711,12.1847,71400.0
2011-09-21 10:05:00,17.98,18.0,17.97,17.98,37800.0,12.1915,12.2051,12.1847,12.1915,37800.0
2011-09-21 10:10:00,17.99,18.0,17.96,17.98,39000.0,12.1983,12.2051,12.1779,12.1915,39000.0
2011-09-21 10:15:00,17.97,18.01,17.95,17.99,53400.0,12.1847,12.2118,12.1711,12.1983,53400.0
2011-09-21 10:20:00,17.99,18.0,17.96,17.99,24900.0,12.1983,12.2051,12.1779,12.1983,24900.0
2011-09-21 10:25:00,17.98,17.99,17.97,17.98,24200.0,12.1915,12.1983,12.1847,12.1915,24200.0
2011-09-21 10:30:00,17.98,17.99,17.95,17.97,42800.0,12.1915,12.1983,12.1711,12.1847,42800.0
2011-09-21 10:35:00,17.96,17.96,17.9,17.91,45600.0,12.1779,12.1779,12.1372,12.144,45600.0
2011-09-21 10:40:00,17.91,17.92,17.87,17.9,51200.0,12.144,12.1508,12.1169,12.1372,51200.0
2011-09-21 10:45:00,17.89,17.91,17.85,17.86,21900.0,12.1305,12.144,12.1033,12.1101,21900.0
2011-09-21 10:50:00,17.86,17.87,17.85,17.86,14800.0,12.1101,12.1169,12.1033,12.1101,14800.0
2011-09-21 10:55:00,17.85,17.88,17.83,17.88,44800.0,12.1033,12.1237,12.0898,12.1237,44800.0
2011-09-21 11:00:00,17.87,17.88,17.85,17.86,41900.0,12.1169,12.1237,12.1033,12.1101,41900.0
2011-09-21 11:05:00,17.85,17.88,17.85,17.85,26200.0,12.1033,12.1237,12.1033,12.1033,26200.0
2011-09-21 11:10:00,17.86,17.88,17.84,17.86,40300.0,12.1101,12.1237,12.0966,12.1101,40300.0
2011-09-21 11:15:00,17.85,17.86,17.83,17.85,34800.0,12.1033,12.1101,12.0898,12.1033,34800.0
2011-09-21 11:20:00,17.84,17.85,17.81,17.81,111900.0,12.0966,12.1033,12.0762,12.0762,111900.0
2011-09-21 11:25:00,17.81,17.85,17.8,17.85,71000.0,12.0762,12.1033,12.0694,12.1033,71000.0
2011-09-21 11:30:00,17.85,17.85,17.84,17.84,17400.0,12.1033,12.1033,12.0966,12.0966,17400.0
2011-09-21 11:35:00,17.85,17.87,17.84,17.87,27100.0,12.1033,12.1169,12.0966,12.1169,27100.0
2011-09-21 11:40:00,17.87,17.87,17.84,17.84,41900.0,12.1169,12.1169,12.0966,12.0966,41900.0
2011-09-21 11:45:00,17.83,17.84,17.82,17.83,21000.0,12.0898,12.0966,12.083,12.0898,21000.0
2011-09-21 11:50:00,17.83,17.86,17.83,17.85,18300.0,12.0898,12.1101,12.0898,12.1033,18300.0
2011-09-21 11:55:00,17.85,17.86,17.82,17.83,31300.0,12.1033,12.1101,12.083,12.0898,31300.0
2011-09-21 12:00:00,17.83,17.85,17.82,17.85,18400.0,12.0898,12.1033,12.083,12.1033,18400.0
2011-09-21 12:05:00,17.84,17.85,17.82,17.82,23800.0,12.0966,12.1033,12.083,12.083,23800.0
2011-09-21 12:10:00,17.81,17.83,17.81,17.82,15400.0,12.0762,12.0898,12.0762,12.083,15400.0
2011-09-21 12:15:00,17.83,17.85,17.83,17.84,26100.0,12.0898,12.1033,12.0898,12.0966,26100.0
2011-09-21 12:20:00,17.84,17.84,17.82,17.84,22500.0,12.0966,12.0966,12.083,12.0966,22500.0
2011-09-21 12:25:00,17.83,17.83,17.75,17.76,118800.0,12.0898,12.0898,12.0355,12.0423,118800.0
2011-09-21 12:30:00,17.76,17.8,17.76,17.79,37900.0,12.0423,12.0694,12.0423,12.0627,37900.0
2011-09-21 12:35:00,17.8,17.85,17.8,17.83,54600.0,12.0694,12.1033,12.0694,12.0898,54600.0
2011-09-21 12:40:00,17.83,17.83,17.79,17.8,48800.0,12.0898,12.0898,12.0627,12.0694,48800.0
2011-09-21 12:45:00,17.8,17.8,17.73,17.74,40200.0,12.0694,12.0694,12.022,12.0288,40200.0
2011-09-21 12:50:00,17.74,17.75,17.69,17.71,50200.0,12.0288,12.0355,11.9949,12.0084,50200.0
2011-09-21 12:55:00,17.72,17.8,17.72,17.8,45100.0,12.0152,12.0694,12.0152,12.0694,45100.0
2011-09-21 13:00:00,17.79,17.82,17.75,17.78,106800.0,12.0627,12.083,12.0355,12.0559,106800.0
2011-09-21 13:05:00,17.78,17.82,17.76,17.8,43500.0,12.0559,12.083,12.0423,12.0694,43500.0
2011-09-21 13:10:00,17.8,17.8,17.77,17.79,31600.0,12.0694,12.0694,12.0491,12.0627,31600.0
2011-09-21 13:15:00,17.79,17.8,17.75,17.76,43500.0,12.0627,12.0694,12.0355,12.0423,43500.0
2011-09-21 13:20:00,17.76,17.79,17.75,17.79,21900.0,12.0423,12.0627,12.0355,12.0627,21900.0
2011-09-21 13:25:00,17.8,17.81,17.79,17.79,24200.0,12.0694,12.0762,12.0627,12.0627,24200.0
2011-09-21 13:30:00,17.79,17.79,17.76,17.76,24300.0,12.0627,12.0627,12.0423,12.0423,24300.0
2011-09-21 13:35:00,17.77,17.78,17.76,17.77,22600.0,12.0491,12.0559,12.0423,12.0491,22600.0
2011-09-21 13:40:00,17.77,17.8,17.77,17.78,39000.0,12.0491,12.0694,12.0491,12.0559,39000.0
2011-09-21 13:45:00,17.77,17.79,17.77,17.77,18400.0,12.0491,12.0627,12.0491,12.0491,18400.0
2011-09-21 13:50:00,17.77,17.8,17.77,17.79,24100.0,12.0491,12.0694,12.0491,12.0627,24100.0
2011-09-21 13:55:00,17.79,17.81,17.79,17.8,56900.0,12.0627,12.0762,12.0627,12.0694,56900.0
2011-09-21 14:00:00,17.8,17.82,17.79,17.8,46100.0,12.0694,12.083,12.0627,12.0694,46100.0
2011-09-21 14:05:00,17.8,17.83,17.79,17.81,102300.0,12.0694,12.0898,12.0627,12.0762,102300.0
2011-09-21 14:10:00,17.81,17.84,17.8,17.81,68700.0,12.0762,12.0966,12.0694,12.0762,68700.0
2011-09-21 14:15:00,17.82,17.84,17.81,17.84,15800.0,12.083,12.0966,12.0762,12.0966,15800.0
2011-09-21 14:20:00,17.83,17.9,17.68,17.74,248900.0,12.0898,12.1372,11.9881,12.0288,248900.0
2011-09-21 14:25:00,17.77,17.83,17.66,17.81,115100.0,12.0491,12.0898,11.9745,12.0762,115100.0
2011-09-21 14:30:00,17.81,17.85,17.74,17.75,85800.0,12.0762,12.1033,12.0288,12.0355,85800.0
2011-09-21 14:35:00,17.76,17.76,17.59,17.67,63600.0,12.0423,12.0423,11.927,11.9813,63600.0
2011-09-21 14:40:00,17.67,17.69,17.6,17.64,77800.0,11.9813,11.9949,11.9338,11.9609,77800.0
2011-09-21 14:45:00,17.64,17.72,17.64,17.72,73800.0,11.9609,12.0152,11.9609,12.0152,73800.0
2011-09-21 14:50:00,17.71,17.72,17.67,17.68,61000.0,12.0084,12.0152,11.9813,11.9881,61000.0
2011-09-21 14:55:00,17.68,17.68,17.63,17.63,70900.0,11.9881,11.9881,11.9542,11.9542,70900.0
2011-09-21 15:00:00,17.64,17.68,17.61,17.67,95200.0,11.9609,11.9881,11.9406,11.9813,95200.0
2011-09-21 15:05:00,17.68,17.69,17.62,17.67,84900.0,11.9881,11.9949,11.9474,11.9813,84900.0
2011-09-21 15:10:00,17.67,17.71,17.65,17.66,83800.0,11.9813,12.0084,11.9677,11.9745,83800.0
2011-09-21 15:15:00,17.66,17.67,17.62,17.65,67800.0,11.9745,11.9813,11.9474,11.9677,67800.0
2011-09-21 15:20:00,17.66,17.67,17.59,17.61,129200.0,11.9745,11.9813,11.927,11.9406,129200.0
2011-09-21 15:25:00,17.62,17.63,17.59,17.6,71500.0,11.9474,11.9542,11.927,11.9338,71500.0
2011-09-21 15:30:00,17.61,17.63,17.54,17.56,108800.0,11.9406,11.9542,11.8931,11.9067,108800.0
2011-09-21 15:35:00,17.55,17.55,17.46,17.49,162900.0,11.8999,11.8999,11.8389,11.8592,162900.0
2011-09-21 15:40:00,17.49,17.52,17.46,17.5,213400.0,11.8592,11.8796,11.8389,11.866,213400.0
2011-09-21 15:45:00,17.5,17.51,17.46,17.47,275500.0,11.866,11.8728,11.8389,11.8457,275500.0
2011-09-21 15:50:00,17.47,17.48,17.41,17.41,360600.0,11.8457,11.8525,11.805,11.805,360600.0
2011-09-21 15:55:00,17.42,17.42,17.27,17.27,633400.0,11.8118,11.8118,11.7101,11.7101,633400.0
2011-09-22 09:30:00,16.96,17.1,16.88,16.97,135000.0,11.4999,11.5948,11.4456,11.5067,135000.0
2011-09-22 09:35:00,16.97,17.07,16.97,17.07,71600.0,11.5067,11.5745,11.5067,11.5745,71600.0
2011-09-22 09:40:00,17.07,17.14,17.02,17.05,126300.0,11.5745,11.6219,11.5406,11.5609,126300.0
2011-09-22 09:45:00,17.04,17.07,17.0,17.0,87700.0,11.5541,11.5745,11.527,11.527,87700.0
2011-09-22 09:50:00,17.01,17.07,16.99,17.03,75000.0,11.5338,11.5745,11.5202,11.5473,75000.0
2011-09-22 09:55:00,17.02,17.03,16.98,16.99,57200.0,11.5406,11.5473,11.5134,11.5202,57200.0
2011-09-22 10:00:00,16.99,17.04,16.98,17.03,83200.0,11.5202,11.5541,11.5134,11.5473,83200.0
2011-09-22 10:05:00,17.02,17.1,17.0,17.1,97200.0,11.5406,11.5948,11.527,11.5948,97200.0
2011-09-22 10:10:00,17.09,17.11,17.05,17.1,59400.0,11.588,11.6016,11.5609,11.5948,59400.0
2011-09-22 10:15:00,17.09,17.12,17.06,17.1,68100.0,11.588,11.6084,11.5677,11.5948,68100.0
2011-09-22 10:20:00,17.11,17.15,17.07,17.07,92600.0,11.6016,11.6287,11.5745,11.5745,92600.0
2011-09-22 10:25:00,17.07,17.07,17.0,17.03,59800.0,11.5745,11.5745,11.527,11.5473,59800.0
2011-09-22 10:30:00,17.04,17.11,17.0,17.09,73100.0,11.5541,11.6016,11.527,11.588,73100.0
2011-09-22 10:35:00,17.09,17.11,17.03,17.03,42400.0,11.588,11.6016,11.5473,11.5473,42400.0
2011-09-22 10:40:00,17.03,17.08,17.0,17.08,69600.0,11.5473,11.5812,11.527,11.5812,69600.0
2011-09-22 10:45:00,17.09,17.11,17.04,17.06,47200.0,11.588,11.6016,11.5541,11.5677,47200.0
2011-09-22 10:50:00,17.05,17.06,16.96,16.98,54200.0,11.5609,11.5677,11.4999,11.5134,54200.0
2011-09-22 10:55:00,16.98,17.02,16.94,16.94,63600.0,11.5134,11.5406,11.4863,11.4863,63600.0
2011-09-22 11:00:00,16.94,16.98,16.94,16.98,67100.0,11.4863,11.5134,11.4863,11.5134,67100.0
2011-09-22 11:05:00,16.98,17.02,16.98,17.0,67100.0,11.5134,11.5406,11.5134,11.527,67100.0
2011-09-22 11:10:00,17.01,17.03,16.95,16.97,197800.0,11.5338,11.5473,11.4931,11.5067,197800.0
2011-09-22 11:15:00,16.97,17.0,16.96,16.98,42500.0,11.5067,11.527,11.4999,11.5134,42500.0
2011-09-22 11:20:00,16.98,17.01,16.98,17.0,50900.0,11.5134,11.5338,11.5134,11.527,50900.0
2011-09-22 11:25:00,16.99,17.01,16.96,17.0,47800.0,11.5202,11.5338,11.4999,11.527,47800.0
2011-09-22 11:30:00,17.0,17.05,16.98,17.04,36800.0,11.527,11.5609,11.5134,11.5541,36800.0
2011-09-22 11:35:00,17.03,17.07,17.01,17.04,36700.0,11.5473,11.5745,11.5338,11.5541,36700.0
2011-09-22 11:40:00,17.03,17.06,17.0,17.05,47900.0,11.5473,11.5677,11.527,11.5609,47900.0
2011-09-22 11:45:00,17.06,17.07,17.0,17.0,50000.0,11.5677,11.5745,11.527,11.527,50000.0
2011-09-22 11:50:00,17.01,17.04,16.98,16.99,60200.0,11.5338,11.5541,11.5134,11.5202,60200.0
2011-09-22 11:55:00,17.0,17.01,16.97,16.97,51200.0,11.527,11.5338,11.5067,11.5067,51200.0
2011-09-22 12:00:00,16.97,17.0,16.94,16.95,82700.0,11.5067,11.527,11.4863,11.4931,82700.0
2011-09-22 12:05:00,16.94,16.98,16.93,16.96,52500.0,11.4863,11.5134,11.4795,11.4999,52500.0
2011-09-22 12:10:00,16.96,17.01,16.95,16.99,60100.0,11.4999,11.5338,11.4931,11.5202,60100.0
2011-09-22 12:15:00,16.99,17.01,16.95,17.01,42000.0,11.5202,11.5338,11.4931,11.5338,42000.0
2011-09-22 12:20:00,17.0,17.04,16.97,17.04,72100.0,11.527,11.5541,11.5067,11.5541,72100.0
2011-09-22 12:25:00,17.03,17.06,17.02,17.02,97800.0,11.5473,11.5677,11.5406,11.5406,97800.0
2011-09-22 12:30:00,17.02,17.04,17.02,17.03,42900.0,11.5406,11.5541,11.5406,11.5473,42900.0
2011-09-22 12:35:00,17.03,17.07,17.02,17.05,83000.0,11.5473,11.5745,11.5406,11.5609,83000.0
2011-09-22 12:40:00,17.05,17.07,17.04,17.04,16900.0,11.5609,11.5745,11.5541,11.5541,16900.0
2011-09-22 12:45:00,17.05,17.08,17.03,17.06,69700.0,11.5609,11.5812,11.5473,11.5677,69700.0
2011-09-22 12:50:00,17.06,17.07,17.03,17.04,64200.0,11.5677,11.5745,11.5473,11.5541,64200.0
2011-09-22 12:55:00,17.04,17.04,17.02,17.02,40500.0,11.5541,11.5541,11.5406,11.5406,40500.0
2011-09-22 13:00:00,17.03,17.03,16.99,17.0,39400.0,11.5473,11.5473,11.5202,11.527,39400.0
2011-09-22 13:05:00,17.0,17.0,16.94,16.94,46900.0,11.527,11.527,11.4863,11.4863,46900.0
2011-09-22 13:10:00,16.94,16.96,16.93,16.95,27300.0,11.4863,11.4999,11.4795,11.4931,27300.0
2011-09-22 13:15:00,16.95,16.95,16.93,16.93,29200.0,11.4931,11.4931,11.4795,11.4795,29200.0
2011-09-22 13:20:00,16.93,16.93,16.9,16.91,77500.0,11.4795,11.4795,11.4592,11.466,77500.0
2011-09-22 13:25:00,16.9,16.98,16.9,16.95,61100.0,11.4592,11.5134,11.4592,11.4931,61100.0
2011-09-22 13:30:00,16.94,16.97,16.93,16.95,170200.0,11.4863,11.5067,11.4795,11.4931,170200.0
2011-09-22 13:35:00,16.95,17.0,16.92,17.0,113200.0,11.4931,11.527,11.4727,11.527,113200.0
2011-09-22 13:40:00,17.0,17.05,16.99,17.01,59600.0,11.527,11.5609,11.5202,11.5338,59600.0
2011-09-22 13:45:00,17.01,17.02,16.98,17.0,51500.0,11.5338,11.5406,11.5134,11.527,51500.0
2011-09-22 13:50:00,17.01,17.03,16.99,17.01,44800.0,11.5338,11.5473,11.5202,11.5338,44800.0
2011-09-22 13:55:00,17.01,17.02,16.98,16.98,74900.0,11.5338,11.5406,11.5134,11.5134,74900.0
2011-09-22 14:00:00,16.99,17.01,16.95,16.99,77000.0,11.5202,11.5338,11.4931,11.5202,77000.0
2011-09-22 14:05:00,16.99,17.04,16.98,17.03,66700.0,11.5202,11.5541,11.5134,11.5473,66700.0
2011-09-22 14:10:00,17.03,17.07,17.0,17.04,87000.0,11.5473,11.5745,11.527,11.5541,87000.0
2011-09-22 14:15:00,17.04,17.05,16.99,17.02,90200.0,11.5541,11.5609,11.5202,11.5406,90200.0
2011-09-22 14:20:00,17.02,17.24,17.02,17.13,165900.0,11.5406,11.6897,11.5406,11.6151,165900.0
2011-09-22 14:25:00,17.14,17.23,17.07,17.13,112200.0,11.6219,11.6829,11.5745,11.6151,112200.0
2011-09-22 14:30:00,17.12,17.14,17.02,17.08,90600.0,11.6084,11.6219,11.5406,11.5812,90600.0
2011-09-22 14:35:00,17.08,17.15,17.04,17.06,105200.0,11.5812,11.6287,11.5541,11.5677,105200.0
2011-09-22 14:40:00,17.05,17.16,17.04,17.14,92400.0,11.5609,11.6355,11.5541,11.6219,92400.0
2011-09-22 14:45:00,17.14,17.17,17.11,17.12,96500.0,11.6219,11.6423,11.6016,11.6084,96500.0
2011-09-22 14:50:00,17.12,17.13,17.08,17.1,64300.0,11.6084,11.6151,11.5812,11.5948,64300.0
2011-09-22 14:55:00,17.1,17.1,17.02,17.02,52300.0,11.5948,11.5948,11.5406,11.5406,52300.0
2011-09-22 15:00:00,17.02,17.03,17.01,17.01,49900.0,11.5406,11.5473,11.5338,11.5338,49900.0
2011-09-22 15:05:00,17.01,17.06,16.99,17.06,94200.0,11.5338,11.5677,11.5202,11.5677,94200.0
2011-09-22 15:10:00,17.07,17.08,17.03,17.03,63000.0,11.5745,11.5812,11.5473,11.5473,63000.0
2011-09-22 15:15:00,17.04,17.07,17.02,17.03,44700.0,11.5541,11.5745,11.5406,11.5473,44700.0
2011-09-22 15:20:00,17.02,17.02,16.95,16.97,170600.0,11.5406,11.5406,11.4931,11.5067,170600.0
2011-09-22 15:25:00,16.97,17.0,16.95,17.0,136300.0,11.5067,11.527,11.4931,11.527,136300.0
2011-09-22 15:30:00,17.0,17.08,16.99,17.01,172700.0,11.527,11.5812,11.5202,11.5338,172700.0
2011-09-22 15:35:00,17.0,17.09,16.96,17.09,276400.0,11.527,11.588,11.4999,11.588,276400.0
2011-09-22 15:40:00,17.08,17.1,17.02,17.02,341100.0,11.5812,11.5948,11.5406,11.5406,341100.0
2011-09-22 15:45:00,17.02,17.14,16.99,17.11,404600.0,11.5406,11.6219,11.5202,11.6016,404600.0
2011-09-22 15:50:00,17.1,17.11,17.02,17.02,345000.0,11.5948,11.6016,11.5406,11.5406,345000.0
2011-09-22 15:55:00,17.03,17.16,17.01,17.09,607700.0,11.5473,11.6355,11.5338,11.588,607700.0
2011-09-23 09:30:00,17.05,17.1,17.0,17.09,57500.0,11.5609,11.5948,11.527,11.588,57500.0
2011-09-23 09:35:00,17.1,17.12,17.06,17.11,96100.0,11.5948,11.6084,11.5677,11.6016,96100.0
2011-09-23 09:40:00,17.11,17.23,17.08,17.17,186700.0,11.6016,11.6829,11.5812,11.6423,186700.0
2011-09-23 09:45:00,17.17,17.22,17.13,17.14,119800.0,11.6423,11.6762,11.6151,11.6219,119800.0
2011-09-23 09:50:00,17.14,17.24,17.14,17.24,88800.0,11.6219,11.6897,11.6219,11.6897,88800.0
2011-09-23 09:55:00,17.24,17.24,17.13,17.14,75800.0,11.6897,11.6897,11.6151,11.6219,75800.0
2011-09-23 10:00:00,17.14,17.23,17.13,17.14,168200.0,11.6219,11.6829,11.6151,11.6219,168200.0
2011-09-23 10:05:00,17.13,17.2,17.11,17.2,152100.0,11.6151,11.6626,11.6016,11.6626,152100.0
2011-09-23 10:10:00,17.2,17.25,17.15,17.2,195000.0,11.6626,11.6965,11.6287,11.6626,195000.0
2011-09-23 10:15:00,17.2,17.26,17.19,17.2,124600.0,11.6626,11.7033,11.6558,11.6626,124600.0
2011-09-23 10:20:00,17.2,17.21,17.18,17.19,50100.0,11.6626,11.6694,11.649,11.6558,50100.0
2011-09-23 10:25:00,17.2,17.22,17.14,17.15,101200.0,11.6626,11.6762,11.6219,11.6287,101200.0
2011-09-23 10:30:00,17.16,17.17,17.1,17.1,100800.0,11.6355,11.6423,11.5948,11.5948,100800.0
2011-09-23 10:35:00,17.1,17.12,17.08,17.11,67900.0,11.5948,11.6084,11.5812,11.6016,67900.0
2011-09-23 10:40:00,17.11,17.12,17.07,17.12,45400.0,11.6016,11.6084,11.5745,11.6084,45400.0
2011-09-23 10:45:00,17.13,17.24,17.13,17.23,64800.0,11.6151,11.6897,11.6151,11.6829,64800.0
2011-09-23 10:50:00,17.24,17.26,17.22,17.23,52500.0,11.6897,11.7033,11.6762,11.6829,52500.0
2011-09-23 10:55:00,17.24,17.26,17.19,17.22,74100.0,11.6897,11.7033,11.6558,11.6762,74100.0
2011-09-23 11:00:00,17.22,17.22,17.15,17.15,49100.0,11.6762,11.6762,11.6287,11.6287,49100.0
2011-09-23 11:05:00,17.15,17.19,17.15,17.16,98400.0,11.6287,11.6558,11.6287,11.6355,98400.0
2011-09-23 11:10:00,17.17,17.18,17.1,17.1,66300.0,11.6423,11.649,11.5948,11.5948,66300.0
2011-09-23 11:15:00,17.1,17.15,17.1,17.14,88000.0,11.5948,11.6287,11.5948,11.6219,88000.0
2011-09-23 11:20:00,17.14,17.18,17.14,17.15,45000.0,11.6219,11.649,11.6219,11.6287,45000.0
2011-09-23 11:25:00,17.16,17.16,17.08,17.11,100800.0,11.6355,11.6355,11.5812,11.6016,100800.0
2011-09-23 11:30:00,17.11,17.12,17.07,17.09,52400.0,11.6016,11.6084,11.5745,11.588,52400.0
2011-09-23 11:35:00,17.08,17.09,17.03,17.05,37600.0,11.5812,11.588,11.5473,11.5609,37600.0
2011-09-23 11:40:00,17.04,17.06,17.02,17.02,36900.0,11.5541,11.5677,11.5406,11.5406,36900.0
2011-09-23 11:45:00,17.02,17.06,17.02,17.04,30300.0,11.5406,11.5677,11.5406,11.5541,30300.0
2011-09-23 11:50:00,17.03,17.06,17.03,17.05,26700.0,11.5473,11.5677,11.5473,11.5609,26700.0
2011-09-23 11:55:00,17.05,17.13,17.04,17.13,43500.0,11.5609,11.6151,11.5541,11.6151,43500.0
2011-09-23 12:00:00,17.13,17.13,17.07,17.08,42400.0,11.6151,11.6151,11.5745,11.5812,42400.0
2011-09-23 12:05:00,17.08,17.11,17.07,17.11,34800.0,11.5812,11.6016,11.5745,11.6016,34800.0
2011-09-23 12:10:00,17.11,17.12,17.09,17.1,27000.0,11.6016,11.6084,11.588,11.5948,27000.0
2011-09-23 12:15:00,17.1,17.16,17.1,17.16,35000.0,11.5948,11.6355,11.5948,11.6355,35000.0
2011-09-23 12:20:00,17.16,17.16,17.13,17.13,17200.0,11.6355,11.6355,11.6151,11.6151,17200.0
2011-09-23 12:25:00,17.13,17.15,17.09,17.11,28600.0,11.6151,11.6287,11.588,11.6016,28600.0
2011-09-23 12:30:00,17.11,17.14,17.11,17.14,22200.0,11.6016,11.6219,11.6016,11.6219,22200.0
2011-09-23 12:35:00,17.14,17.14,17.1,17.11,21400.0,11.6219,11.6219,11.5948,11.6016,21400.0
2011-09-23 12:40:00,17.12,17.12,17.03,17.04,38900.0,11.6084,11.6084,11.5473,11.5541,38900.0
2011-09-23 12:45:00,17.04,17.13,17.03,17.07,118500.0,11.5541,11.6151,11.5473,11.5745,118500.0
2011-09-23 12:50:00,17.07,17.15,17.07,17.08,54700.0,11.5745,11.6287,11.5745,11.5812,54700.0
2011-09-23 12:55:00,17.08,17.08,17.02,17.03,57900.0,11.5812,11.5812,11.5406,11.5473,57900.0
2011-09-23 13:00:00,17.03,17.05,17.01,17.03,59100.0,11.5473,11.5609,11.5338,11.5473,59100.0
2011-09-23 13:05:00,17.03,17.04,16.96,16.97,60300.0,11.5473,11.5541,11.4999,11.5067,60300.0
2011-09-23 13:10:00,16.97,17.04,16.97,17.01,40600.0,11.5067,11.5541,11.5067,11.5338,40600.0
2011-09-23 13:15:00,17.02,17.03,16.99,17.01,31900.0,11.5406,11.5473,11.5202,11.5338,31900.0
2011-09-23 13:20:00,17.01,17.04,17.0,17.03,24300.0,11.5338,11.5541,11.527,11.5473,24300.0
2011-09-23 13:25:00,17.03,17.07,17.03,17.04,35800.0,11.5473,11.5745,11.5473,11.5541,35800.0
2011-09-23 13:30:00,17.04,17.14,17.03,17.06,103800.0,11.5541,11.6219,11.5473,11.5677,103800.0
2011-09-23 13:35:00,17.06,17.1,17.05,17.09,26200.0,11.5677,11.5948,11.5609,11.588,26200.0
2011-09-23 13:40:00,17.08,17.16,17.08,17.16,31900.0,11.5812,11.6355,11.5812,11.6355,31900.0
2011-09-23 13:45:00,17.16,17.17,17.12,17.16,30700.0,11.6355,11.6423,11.6084,11.6355,30700.0
2011-09-23 13:50:00,17.17,17.19,17.13,17.13,38900.0,11.6423,11.6558,11.6151,11.6151,38900.0
2011-09-23 13:55:00,17.14,17.16,17.13,17.14,28600.0,11.6219,11.6355,11.6151,11.6219,28600.0
2011-09-23 14:00:00,17.15,17.18,17.14,17.16,35000.0,11.6287,11.649,11.6219,11.6355,35000.0
2011-09-23 14:05:00,17.15,17.16,17.12,17.15,30800.0,11.6287,11.6355,11.6084,11.6287,30800.0
2011-09-23 14:10:00,17.14,17.14,17.11,17.11,37100.0,11.6219,11.6219,11.6016,11.6016,37100.0
2011-09-23 14:15:00,17.11,17.15,17.1,17.14,53200.0,11.6016,11.6287,11.5948,11.6219,53200.0
2011-09-23 14:20:00,17.13,17.14,17.1,17.11,56100.0,11.6151,11.6219,11.5948,11.6016,56100.0
2011-09-23 14:25:00,17.1,17.11,17.09,17.1,30500.0,11.5948,11.6016,11.588,11.5948,30500.0
2011-09-23 14:30:00,17.1,17.15,17.1,17.13,39200.0,11.5948,11.6287,11.5948,11.6151,39200.0
2011-09-23 14:35:00,17.13,17.16,17.12,17.14,46800.0,11.6151,11.6355,11.6084,11.6219,46800.0
2011-09-23 14:40:00,17.15,17.17,17.13,17.14,39800.0,11.6287,11.6423,11.6151,11.6219,39800.0
2011-09-23 14:45:00,17.14,17.17,17.1,17.11,48100.0,11.6219,11.6423,11.5948,11.6016,48100.0
2011-09-23 14:50:00,17.11,17.12,17.08,17.11,38300.0,11.6016,11.6084,11.5812,11.6016,38300.0
2011-09-23 14:55:00,17.11,17.13,17.09,17.1,57900.0,11.6016,11.6151,11.588,11.5948,57900.0
2011-09-23 15:00:00,17.1,17.17,17.1,17.14,70200.0,11.5948,11.6423,11.5948,11.6219,70200.0
2011-09-23 15:05:00,17.14,17.18,17.12,17.14,88800.0,11.6219,11.649,11.6084,11.6219,88800.0
2011-09-23 15:10:00,17.14,17.21,17.12,17.2,69100.0,11.6219,11.6694,11.6084,11.6626,69100.0
2011-09-23 15:15:00,17.19,17.21,17.13,17.15,102100.0,11.6558,11.6694,11.6151,11.6287,102100.0
2011-09-23 15:20:00,17.14,17.19,17.14,17.15,99500.0,11.6219,11.6558,11.6219,11.6287,99500.0
2011-09-23 15:25:00,17.16,17.19,17.15,17.19,89700.0,11.6355,11.6558,11.6287,11.6558,89700.0
2011-09-23 15:30:00,17.2,17.21,17.17,17.19,95200.0,11.6626,11.6694,11.6423,11.6558,95200.0
2011-09-23 15:35:00,17.2,17.23,17.18,17.2,161700.0,11.6626,11.6829,11.649,11.6626,161700.0
2011-09-23 15:40:00,17.19,17.21,17.14,17.14,82800.0,11.6558,11.6694,11.6219,11.6219,82800.0
2011-09-23 15:45:00,17.14,17.17,17.12,17.13,134200.0,11.6219,11.6423,11.6084,11.6151,134200.0
2011-09-23 15:50:00,17.12,17.14,17.09,17.12,140600.0,11.6084,11.6219,11.588,11.6084,140600.0
2011-09-23 15:55:00,17.12,17.17,17.12,17.17,323500.0,11.6084,11.6423,11.6084,11.6423,323500.0
2011-09-26 09:30:00,17.37,17.41,17.34,17.35,26500.0,11.7779,11.805,11.7575,11.7643,26500.0
2011-09-26 09:35:00,17.34,17.36,17.3,17.33,37100.0,11.7575,11.7711,11.7304,11.7508,37100.0
2011-09-26 09:40:00,17.33,17.34,17.27,17.3,31000.0,11.7508,11.7575,11.7101,11.7304,31000.0
2011-09-26 09:45:00,17.3,17.31,17.24,17.3,27800.0,11.7304,11.7372,11.6897,11.7304,27800.0
2011-09-26 09:50:00,17.3,17.3,17.23,17.28,19900.0,11.7304,11.7304,11.6829,11.7168,19900.0
2011-09-26 09:55:00,17.28,17.28,17.22,17.22,18500.0,11.7168,11.7168,11.6762,11.6762,18500.0
2011-09-26 10:00:00,17.22,17.25,17.21,17.24,65500.0,11.6762,11.6965,11.6694,11.6897,65500.0
2011-09-26 10:05:00,17.25,17.25,17.19,17.21,30400.0,11.6965,11.6965,11.6558,11.6694,30400.0
2011-09-26 10:10:00,17.21,17.21,17.18,17.21,24100.0,11.6694,11.6694,11.649,11.6694,24100.0
2011-09-26 10:15:00,17.21,17.21,17.16,17.19,34500.0,11.6694,11.6694,11.6355,11.6558,34500.0
2011-09-26 10:20:00,17.19,17.26,17.19,17.22,31000.0,11.6558,11.7033,11.6558,11.6762,31000.0
2011-09-26 10:25:00,17.22,17.29,17.21,17.28,39100.0,11.6762,11.7236,11.6694,11.7168,39100.0
2011-09-26 10:30:00,17.28,17.29,17.22,17.22,39300.0,11.7168,11.7236,11.6762,11.6762,39300.0
2011-09-26 10:35:00,17.21,17.25,17.2,17.21,26900.0,11.6694,11.6965,11.6626,11.6694,26900.0
2011-09-26 10:40:00,17.21,17.3,17.2,17.29,39800.0,11.6694,11.7304,11.6626,11.7236,39800.0
2011-09-26 10:45:00,17.3,17.3,17.22,17.22,34000.0,11.7304,11.7304,11.6762,11.6762,34000.0
2011-09-26 10:50:00,17.22,17.33,17.22,17.32,67900.0,11.6762,11.7508,11.6762,11.744,67900.0
2011-09-26 10:55:00,17.31,17.33,17.26,17.29,47900.0,11.7372,11.7508,11.7033,11.7236,47900.0
2011-09-26 11:00:00,17.3,17.35,17.28,17.29,64300.0,11.7304,11.7643,11.7168,11.7236,64300.0
2011-09-26 11:05:00,17.3,17.33,17.28,17.3,54100.0,11.7304,11.7508,11.7168,11.7304,54100.0
2011-09-26 11:10:00,17.3,17.32,17.27,17.3,37000.0,11.7304,11.744,11.7101,11.7304,37000.0
2011-09-26 11:15:00,17.3,17.34,17.28,17.32,37300.0,11.7304,11.7575,11.7168,11.744,37300.0
2011-09-26 11:20:00,17.32,17.34,17.31,17.34,25100.0,11.744,11.7575,11.7372,11.7575,25100.0
2011-09-26 11:25:00,17.35,17.35,17.29,17.34,36100.0,11.7643,11.7643,11.7236,11.7575,36100.0
2011-09-26 11:30:00,17.35,17.35,17.3,17.32,37700.0,11.7643,11.7643,11.7304,11.744,37700.0
2011-09-26 11:35:00,17.33,17.35,17.3,17.34,54800.0,11.7508,11.7643,11.7304,11.7575,54800.0
2011-09-26 11:40:00,17.34,17.39,17.34,17.38,44400.0,11.7575,11.7914,11.7575,11.7847,44400.0
2011-09-26 11:45:00,17.38,17.39,17.34,17.34,30300.0,11.7847,11.7914,11.7575,11.7575,30300.0
2011-09-26 11:50:00,17.35,17.37,17.32,17.36,25500.0,11.7643,11.7779,11.744,11.7711,25500.0
2011-09-26 11:55:00,17.36,17.38,17.35,17.35,48700.0,11.7711,11.7847,11.7643,11.7643,48700.0
2011-09-26 12:00:00,17.35,17.35,17.29,17.29,31500.0,11.7643,11.7643,11.7236,11.7236,31500.0
2011-09-26 12:05:00,17.3,17.33,17.3,17.31,22600.0,11.7304,11.7508,11.7304,11.7372,22600.0
2011-09-26 12:10:00,17.31,17.32,17.29,17.3,26800.0,11.7372,11.744,11.7236,11.7304,26800.0
2011-09-26 12:15:00,17.29,17.31,17.28,17.31,45600.0,11.7236,11.7372,11.7168,11.7372,45600.0
2011-09-26 12:20:00,17.31,17.35,17.29,17.3,31500.0,11.7372,11.7643,11.7236,11.7304,31500.0
2011-09-26 12:25:00,17.3,17.34,17.28,17.32,23000.0,11.7304,11.7575,11.7168,11.744,23000.0
2011-09-26 12:30:00,17.33,17.35,17.3,17.33,32000.0,11.7508,11.7643,11.7304,11.7508,32000.0
2011-09-26 12:35:00,17.33,17.34,17.31,17.33,16400.0,11.7508,11.7575,11.7372,11.7508,16400.0
2011-09-26 12:40:00,17.33,17.34,17.3,17.31,53200.0,11.7508,11.7575,11.7304,11.7372,53200.0
2011-09-26 12:45:00,17.31,17.32,17.28,17.29,31000.0,11.7372,11.744,11.7168,11.7236,31000.0
2011-09-26 12:50:00,17.29,17.3,17.28,17.3,23400.0,11.7236,11.7304,11.7168,11.7304,23400.0
2011-09-26 12:55:00,17.29,17.33,17.27,17.33,20800.0,11.7236,11.7508,11.7101,11.7508,20800.0
2011-09-26 13:00:00,17.32,17.32,17.25,17.27,44100.0,11.744,11.744,11.6965,11.7101,44100.0
2011-09-26 13:05:00,17.27,17.29,17.24,17.27,53400.0,11.7101,11.7236,11.6897,11.7101,53400.0
2011-09-26 13:10:00,17.27,17.27,17.22,17.23,53400.0,11.7101,11.7101,11.6762,11.6829,53400.0
2011-09-26 13:15:00,17.24,17.26,17.21,17.23,35700.0,11.6897,11.7033,11.6694,11.6829,35700.0
2011-09-26 13:20:00,17.24,17.27,17.24,17.25,33100.0,11.6897,11.7101,11.6897,11.6965,33100.0
2011-09-26 13:25:00,17.25,17.26,17.22,17.23,29900.0,11.6965,11.7033,11.6762,11.6829,29900.0
2011-09-26 13:30:00,17.23,17.28,17.21,17.22,36500.0,11.6829,11.7168,11.6694,11.6762,36500.0
2011-09-26 13:35:00,17.21,17.25,17.2,17.24,33400.0,11.6694,11.6965,11.6626,11.6897,33400.0
2011-09-26 13:40:00,17.25,17.27,17.22,17.23,33900.0,11.6965,11.7101,11.6762,11.6829,33900.0
2011-09-26 13:45:00,17.24,17.29,17.24,17.26,43600.0,11.6897,11.7236,11.6897,11.7033,43600.0
2011-09-26 13:50:00,17.26,17.3,17.25,17.29,36700.0,11.7033,11.7304,11.6965,11.7236,36700.0
2011-09-26 13:55:00,17.3,17.31,17.28,17.29,27600.0,11.7304,11.7372,11.7168,11.7236,27600.0
2011-09-26 14:00:00,17.3,17.37,17.28,17.36,138800.0,11.7304,11.7779,11.7168,11.7711,138800.0
2011-09-26 14:05:00,17.36,17.39,17.32,17.34,123800.0,11.7711,11.7914,11.744,11.7575,123800.0
2011-09-26 14:10:00,17.34,17.35,17.32,17.33,70600.0,11.7575,11.7643,11.744,11.7508,70600.0
2011-09-26 14:15:00,17.32,17.36,17.32,17.34,94100.0,11.744,11.7711,11.744,11.7575,94100.0
2011-09-26 14:20:00,17.34,17.36,17.32,17.34,74200.0,11.7575,11.7711,11.744,11.7575,74200.0
2011-09-26 14:25:00,17.34,17.36,17.33,17.33,51400.0,11.7575,11.7711,11.7508,11.7508,51400.0
2011-09-26 14:30:00,17.32,17.36,17.31,17.35,85700.0,11.744,11.7711,11.7372,11.7643,85700.0
2011-09-26 14:35:00,17.35,17.36,17.33,17.34,68700.0,11.7643,11.7711,11.7508,11.7575,68700.0
2011-09-26 14:40:00,17.35,17.38,17.35,17.36,86600.0,11.7643,11.7847,11.7643,11.7711,86600.0
2011-09-26 14:45:00,17.37,17.39,17.35,17.36,101200.0,11.7779,11.7914,11.7643,11.7711,101200.0
2011-09-26 14:50:00,17.36,17.37,17.33,17.34,42500.0,11.7711,11.7779,11.7508,11.7575,42500.0
2011-09-26 14:55:00,17.35,17.36,17.33,17.35,103100.0,11.7643,11.7711,11.7508,11.7643,103100.0
2011-09-26 15:00:00,17.34,17.4,17.34,17.38,136000.0,11.7575,11.7982,11.7575,11.7847,136000.0
2011-09-26 15:05:00,17.38,17.38,17.35,17.37,71100.0,11.7847,11.7847,11.7643,11.7779,71100.0
2011-09-26 15:10:00,17.36,17.41,17.36,17.4,44200.0,11.7711,11.805,11.7711,11.7982,44200.0
2011-09-26 15:15:00,17.4,17.41,17.38,17.41,72800.0,11.7982,11.805,11.7847,11.805,72800.0
2011-09-26 15:20:00,17.41,17.41,17.37,17.41,94400.0,11.805,11.805,11.7779,11.805,94400.0
2011-09-26 15:25:00,17.41,17.43,17.39,17.42,47300.0,11.805,11.8186,11.7914,11.8118,47300.0
2011-09-26 15:30:00,17.43,17.43,17.39,17.4,143000.0,11.8186,11.8186,11.7914,11.7982,143000.0
2011-09-26 15:35:00,17.4,17.44,17.39,17.44,55900.0,11.7982,11.8253,11.7914,11.8253,55900.0
2011-09-26 15:40:00,17.44,17.48,17.43,17.48,95100.0,11.8253,11.8525,11.8186,11.8525,95100.0
2011-09-26 15:45:00,17.48,17.51,17.48,17.49,203900.0,11.8525,11.8728,11.8525,11.8592,203900.0
2011-09-26 15:50:00,17.48,17.54,17.47,17.54,255000.0,11.8525,11.8931,11.8457,11.8931,255000.0
2011-09-26 15:55:00,17.54,17.59,17.53,17.58,507900.0,11.8931,11.927,11.8864,11.9203,507900.0
2011-09-27 09:30:00,17.78,17.93,17.62,17.87,102400.0,12.0559,12.1576,11.9474,12.1169,102400.0
2011-09-27 09:35:00,17.86,17.92,17.84,17.91,60200.0,12.1101,12.1508,12.0966,12.144,60200.0
2011-09-27 09:40:00,17.91,17.97,17.89,17.94,64200.0,12.144,12.1847,12.1305,12.1644,64200.0
2011-09-27 09:45:00,17.95,17.99,17.94,17.99,52000.0,12.1711,12.1983,12.1644,12.1983,52000.0
2011-09-27 09:50:00,17.99,18.05,17.99,18.01,67200.0,12.1983,12.239,12.1983,12.2118,67200.0
2011-09-27 09:55:00,18.01,18.03,17.97,17.99,43300.0,12.2118,12.2254,12.1847,12.1983,43300.0
2011-09-27 10:00:00,17.99,18.07,17.99,18.01,122300.0,12.1983,12.2525,12.1983,12.2118,122300.0
2011-09-27 10:05:00,18.0,18.04,17.99,18.01,45400.0,12.2051,12.2322,12.1983,12.2118,45400.0
2011-09-27 10:10:00,18.01,18.08,18.01,18.06,81200.0,12.2118,12.2593,12.2118,12.2457,81200.0
2011-09-27 10:15:00,18.06,18.09,18.05,18.05,71200.0,12.2457,12.2661,12.239,12.239,71200.0
2011-09-27 10:20:00,18.06,18.09,18.04,18.07,94200.0,12.2457,12.2661,12.2322,12.2525,94200.0
2011-09-27 10:25:00,18.07,18.09,18.06,18.06,70100.0,12.2525,12.2661,12.2457,12.2457,70100.0
2011-09-27 10:30:00,18.06,18.08,18.03,18.05,35600.0,12.2457,12.2593,12.2254,12.239,35600.0
2011-09-27 10:35:00,18.05,18.06,17.96,17.97,57400.0,12.239,12.2457,12.1779,12.1847,57400.0
2011-09-27 10:40:00,17.97,18.0,17.95,17.98,53300.0,12.1847,12.2051,12.1711,12.1915,53300.0
2011-09-27 10:45:00,17.98,17.98,17.94,17.95,197100.0,12.1915,12.1915,12.1644,12.1711,197100.0
2011-09-27 10:50:00,17.95,17.98,17.95,17.96,71500.0,12.1711,12.1915,12.1711,12.1779,71500.0
2011-09-27 10:55:00,17.97,18.01,17.95,17.99,64500.0,12.1847,12.2118,12.1711,12.1983,64500.0
2011-09-27 11:00:00,17.99,18.0,17.97,17.97,45800.0,12.1983,12.2051,12.1847,12.1847,45800.0
2011-09-27 11:05:00,17.96,17.99,17.95,17.97,35800.0,12.1779,12.1983,12.1711,12.1847,35800.0
2011-09-27 11:10:00,17.97,17.99,17.96,17.98,46800.0,12.1847,12.1983,12.1779,12.1915,46800.0
2011-09-27 11:15:00,17.98,18.0,17.97,18.0,29200.0,12.1915,12.2051,12.1847,12.2051,29200.0
2011-09-27 11:20:00,17.99,18.0,17.95,17.97,45700.0,12.1983,12.2051,12.1711,12.1847,45700.0
2011-09-27 11:25:00,17.97,17.98,17.94,17.94,95800.0,12.1847,12.1915,12.1644,12.1644,95800.0
2011-09-27 11:30:00,17.95,17.95,17.94,17.95,71900.0,12.1711,12.1711,12.1644,12.1711,71900.0
2011-09-27 11:35:00,17.95,17.95,17.93,17.94,26200.0,12.1711,12.1711,12.1576,12.1644,26200.0
2011-09-27 11:40:00,17.95,17.96,17.92,17.92,36700.0,12.1711,12.1779,12.1508,12.1508,36700.0
2011-09-27 11:45:00,17.92,17.96,17.92,17.94,24800.0,12.1508,12.1779,12.1508,12.1644,24800.0
2011-09-27 11:50:00,17.95,17.97,17.94,17.96,60400.0,12.1711,12.1847,12.1644,12.1779,60400.0
2011-09-27 11:55:00,17.95,17.98,17.94,17.97,53900.0,12.1711,12.1915,12.1644,12.1847,53900.0
2011-09-27 12:00:00,17.97,18.0,17.97,18.0,17800.0,12.1847,12.2051,12.1847,12.2051,17800.0
2011-09-27 12:05:00,18.0,18.02,18.0,18.02,56800.0,12.2051,12.2186,12.2051,12.2186,56800.0
2011-09-27 12:10:00,18.02,18.03,18.02,18.02,30400.0,12.2186,12.2254,12.2186,12.2186,30400.0
2011-09-27 12:15:00,18.02,18.02,18.0,18.0,29000.0,12.2186,12.2186,12.2051,12.2051,29000.0
2011-09-27 12:20:00,17.99,18.01,17.98,18.0,39300.0,12.1983,12.2118,12.1915,12.2051,39300.0
2011-09-27 12:25:00,17.99,18.01,17.99,18.0,31600.0,12.1983,12.2118,12.1983,12.2051,31600.0
2011-09-27 12:30:00,18.0,18.0,17.98,17.99,15400.0,12.2051,12.2051,12.1915,12.1983,15400.0
2011-09-27 12:35:00,18.0,18.0,17.98,17.98,44600.0,12.2051,12.2051,12.1915,12.1915,44600.0
2011-09-27 12:40:00,17.99,18.01,17.99,17.99,32600.0,12.1983,12.2118,12.1983,12.1983,32600.0
2011-09-27 12:45:00,17.99,18.01,17.99,17.99,31900.0,12.1983,12.2118,12.1983,12.1983,31900.0
2011-09-27 12:50:00,18.0,18.02,18.0,18.01,21700.0,12.2051,12.2186,12.2051,12.2118,21700.0
2011-09-27 12:55:00,18.02,18.02,17.99,18.0,87100.0,12.2186,12.2186,12.1983,12.2051,87100.0
2011-09-27 13:00:00,17.99,18.01,17.98,18.01,57800.0,12.1983,12.2118,12.1915,12.2118,57800.0
2011-09-27 13:05:00,18.01,18.02,18.0,18.01,28200.0,12.2118,12.2186,12.2051,12.2118,28200.0
2011-09-27 13:10:00,18.01,18.02,18.0,18.0,69000.0,12.2118,12.2186,12.2051,12.2051,69000.0
2011-09-27 13:15:00,17.99,18.01,17.98,18.0,39400.0,12.1983,12.2118,12.1915,12.2051,39400.0
2011-09-27 13:20:00,18.0,18.0,17.99,17.99,42500.0,12.2051,12.2051,12.1983,12.1983,42500.0
2011-09-27 13:25:00,17.99,18.01,17.98,17.98,21600.0,12.1983,12.2118,12.1915,12.1915,21600.0
2011-09-27 13:30:00,17.98,17.99,17.97,17.98,38700.0,12.1915,12.1983,12.1847,12.1915,38700.0
2011-09-27 13:35:00,17.97,18.0,17.97,18.0,31500.0,12.1847,12.2051,12.1847,12.2051,31500.0
2011-09-27 13:40:00,18.0,18.0,17.98,17.98,38600.0,12.2051,12.2051,12.1915,12.1915,38600.0
2011-09-27 13:45:00,17.99,18.02,17.98,18.0,62300.0,12.1983,12.2186,12.1915,12.2051,62300.0
2011-09-27 13:50:00,18.01,18.02,17.99,17.99,76900.0,12.2118,12.2186,12.1983,12.1983,76900.0
2011-09-27 13:55:00,18.0,18.0,17.98,17.99,19600.0,12.2051,12.2051,12.1915,12.1983,19600.0
2011-09-27 14:00:00,18.0,18.01,17.99,18.0,53100.0,12.2051,12.2118,12.1983,12.2051,53100.0
2011-09-27 14:05:00,18.0,18.01,17.99,18.0,44400.0,12.2051,12.2118,12.1983,12.2051,44400.0
2011-09-27 14:10:00,18.0,18.02,17.99,18.0,92100.0,12.2051,12.2186,12.1983,12.2051,92100.0
2011-09-27 14:15:00,18.01,18.02,18.0,18.01,31000.0,12.2118,12.2186,12.2051,12.2118,31000.0
2011-09-27 14:20:00,18.01,18.02,18.0,18.0,47900.0,12.2118,12.2186,12.2051,12.2051,47900.0
2011-09-27 14:25:00,18.0,18.01,18.0,18.0,14200.0,12.2051,12.2118,12.2051,12.2051,14200.0
2011-09-27 14:30:00,18.0,18.02,18.0,18.02,34700.0,12.2051,12.2186,12.2051,12.2186,34700.0
2011-09-27 14:35:00,18.02,18.04,18.0,18.01,97000.0,12.2186,12.2322,12.2051,12.2118,97000.0
2011-09-27 14:40:00,18.02,18.04,17.99,18.0,88500.0,12.2186,12.2322,12.1983,12.2051,88500.0
2011-09-27 14:45:00,18.0,18.0,17.98,18.0,85400.0,12.2051,12.2051,12.1915,12.2051,85400.0
2011-09-27 14:50:00,18.0,18.0,17.99,18.0,17300.0,12.2051,12.2051,12.1983,12.2051,17300.0
2011-09-27 14:55:00,18.0,18.0,17.98,18.0,55900.0,12.2051,12.2051,12.1915,12.2051,55900.0
2011-09-27 15:00:00,18.0,18.01,17.99,17.99,47600.0,12.2051,12.2118,12.1983,12.1983,47600.0
2011-09-27 15:05:00,17.99,17.99,17.95,17.99,98800.0,12.1983,12.1983,12.1711,12.1983,98800.0
2011-09-27 15:10:00,17.99,18.0,17.93,17.95,101500.0,12.1983,12.2051,12.1576,12.1711,101500.0
2011-09-27 15:15:00,17.96,18.0,17.96,17.99,88900.0,12.1779,12.2051,12.1779,12.1983,88900.0
2011-09-27 15:20:00,18.0,18.0,17.9,17.91,131100.0,12.2051,12.2051,12.1372,12.144,131100.0
2011-09-27 15:25:00,17.91,17.94,17.85,17.89,103400.0,12.144,12.1644,12.1033,12.1305,103400.0
2011-09-27 15:30:00,17.88,17.93,17.87,17.91,117000.0,12.1237,12.1576,12.1169,12.144,117000.0
2011-09-27 15:35:00,17.92,17.97,17.9,17.9,154400.0,12.1508,12.1847,12.1372,12.1372,154400.0
2011-09-27 15:40:00,17.9,17.9,17.83,17.88,107600.0,12.1372,12.1372,12.0898,12.1237,107600.0
2011-09-27 15:45:00,17.88,17.88,17.76,17.78,182400.0,12.1237,12.1237,12.0423,12.0559,182400.0
2011-09-27 15:50:00,17.78,17.81,17.73,17.73,172100.0,12.0559,12.0762,12.022,12.022,172100.0
2011-09-27 15:55:00,17.73,17.81,17.7,17.81,373000.0,12.022,12.0762,12.0016,12.0762,373000.0
2011-09-28 09:30:00,17.82,17.85,17.79,17.83,52700.0,12.083,12.1033,12.0627,12.0898,52700.0
2011-09-28 09:35:00,17.83,17.87,17.78,17.87,54000.0,12.0898,12.1169,12.0559,12.1169,54000.0
2011-09-28 09:40:00,17.86,17.89,17.84,17.87,24000.0,12.1101,12.1305,12.0966,12.1169,24000.0
2011-09-28 09:45:00,17.87,17.9,17.84,17.9,38300.0,12.1169,12.1372,12.0966,12.1372,38300.0
2011-09-28 09:50:00,17.9,17.97,17.89,17.97,29900.0,12.1372,12.1847,12.1305,12.1847,29900.0
2011-09-28 09:55:00,17.96,17.97,17.95,17.95,7400.0,12.1779,12.1847,12.1711,12.1711,7400.0
2011-09-28 10:00:00,17.95,17.96,17.92,17.95,38500.0,12.1711,12.1779,12.1508,12.1711,38500.0
2011-09-28 10:05:00,17.95,17.95,17.93,17.95,26700.0,12.1711,12.1711,12.1576,12.1711,26700.0
2011-09-28 10:10:00,17.95,17.98,17.92,17.97,48900.0,12.1711,12.1915,12.1508,12.1847,48900.0
2011-09-28 10:15:00,17.97,17.98,17.85,17.87,45300.0,12.1847,12.1915,12.1033,12.1169,45300.0
2011-09-28 10:20:00,17.87,17.88,17.82,17.83,39100.0,12.1169,12.1237,12.083,12.0898,39100.0
2011-09-28 10:25:00,17.84,17.87,17.83,17.86,52900.0,12.0966,12.1169,12.0898,12.1101,52900.0
2011-09-28 10:30:00,17.86,17.86,17.74,17.75,91800.0,12.1101,12.1101,12.0288,12.0355,91800.0
2011-09-28 10:35:00,17.75,17.78,17.71,17.72,57500.0,12.0355,12.0559,12.0084,12.0152,57500.0
2011-09-28 10:40:00,17.73,17.78,17.71,17.76,36000.0,12.022,12.0559,12.0084,12.0423,36000.0
2011-09-28 10:45:00,17.76,17.81,17.75,17.8,41100.0,12.0423,12.0762,12.0355,12.0694,41100.0
2011-09-28 10:50:00,17.8,17.84,17.79,17.84,37300.0,12.0694,12.0966,12.0627,12.0966,37300.0
2011-09-28 10:55:00,17.84,17.85,17.81,17.81,27000.0,12.0966,12.1033,12.0762,12.0762,27000.0
2011-09-28 11:00:00,17.81,17.82,17.75,17.77,42200.0,12.0762,12.083,12.0355,12.0491,42200.0
2011-09-28 11:05:00,17.77,17.77,17.71,17.74,44300.0,12.0491,12.0491,12.0084,12.0288,44300.0
2011-09-28 11:10:00,17.74,17.78,17.71,17.75,53100.0,12.0288,12.0559,12.0084,12.0355,53100.0
2011-09-28 11:15:00,17.75,17.79,17.75,17.76,31500.0,12.0355,12.0627,12.0355,12.0423,31500.0
2011-09-28 11:20:00,17.75,17.76,17.72,17.76,47200.0,12.0355,12.0423,12.0152,12.0423,47200.0
2011-09-28 11:25:00,17.76,17.77,17.73,17.76,34900.0,12.0423,12.0491,12.022,12.0423,34900.0
2011-09-28 11:30:00,17.76,17.76,17.72,17.73,48300.0,12.0423,12.0423,12.0152,12.022,48300.0
2011-09-28 11:35:00,17.72,17.84,17.72,17.84,48700.0,12.0152,12.0966,12.0152,12.0966,48700.0
2011-09-28 11:40:00,17.84,17.84,17.8,17.83,43400.0,12.0966,12.0966,12.0694,12.0898,43400.0
2011-09-28 11:45:00,17.83,17.85,17.82,17.84,25900.0,12.0898,12.1033,12.083,12.0966,25900.0
2011-09-28 11:50:00,17.83,17.88,17.83,17.87,37500.0,12.0898,12.1237,12.0898,12.1169,37500.0
2011-09-28 11:55:00,17.88,17.9,17.86,17.86,34200.0,12.1237,12.1372,12.1101,12.1101,34200.0
2011-09-28 12:00:00,17.86,17.88,17.83,17.83,21000.0,12.1101,12.1237,12.0898,12.0898,21000.0
2011-09-28 12:05:00,17.83,17.84,17.79,17.8,38900.0,12.0898,12.0966,12.0627,12.0694,38900.0
2011-09-28 12:10:00,17.79,17.8,17.78,17.79,71100.0,12.0627,12.0694,12.0559,12.0627,71100.0
2011-09-28 12:15:00,17.79,17.8,17.76,17.78,31600.0,12.0627,12.0694,12.0423,12.0559,31600.0
2011-09-28 12:20:00,17.78,17.82,17.78,17.78,34800.0,12.0559,12.083,12.0559,12.0559,34800.0
2011-09-28 12:25:00,17.79,17.83,17.78,17.81,41600.0,12.0627,12.0898,12.0559,12.0762,41600.0
2011-09-28 12:30:00,17.81,17.82,17.77,17.78,29600.0,12.0762,12.083,12.0491,12.0559,29600.0
2011-09-28 12:35:00,17.79,17.79,17.76,17.79,32200.0,12.0627,12.0627,12.0423,12.0627,32200.0
2011-09-28 12:40:00,17.79,17.79,17.75,17.76,30200.0,12.0627,12.0627,12.0355,12.0423,30200.0
2011-09-28 12:45:00,17.76,17.77,17.75,17.76,23200.0,12.0423,12.0491,12.0355,12.0423,23200.0
2011-09-28 12:50:00,17.75,17.77,17.75,17.76,19200.0,12.0355,12.0491,12.0355,12.0423,19200.0
2011-09-28 12:55:00,17.76,17.83,17.76,17.81,32200.0,12.0423,12.0898,12.0423,12.0762,32200.0
2011-09-28 13:00:00,17.81,17.81,17.77,17.78,19900.0,12.0762,12.0762,12.0491,12.0559,19900.0
2011-09-28 13:05:00,17.79,17.83,17.78,17.79,28800.0,12.0627,12.0898,12.0559,12.0627,28800.0
2011-09-28 13:10:00,17.78,17.78,17.75,17.76,27100.0,12.0559,12.0559,12.0355,12.0423,27100.0
2011-09-28 13:15:00,17.75,17.78,17.75,17.76,18500.0,12.0355,12.0559,12.0355,12.0423,18500.0
2011-09-28 13:20:00,17.76,17.77,17.75,17.75,26000.0,12.0423,12.0491,12.0355,12.0355,26000.0
2011-09-28 13:25:00,17.75,17.76,17.73,17.73,22600.0,12.0355,12.0423,12.022,12.022,22600.0
2011-09-28 13:30:00,17.73,17.73,17.67,17.68,43400.0,12.022,12.022,11.9813,11.9881,43400.0
2011-09-28 13:35:00,17.68,17.73,17.68,17.72,34800.0,11.9881,12.022,11.9881,12.0152,34800.0
2011-09-28 13:40:00,17.72,17.74,17.7,17.72,33600.0,12.0152,12.0288,12.0016,12.0152,33600.0
2011-09-28 13:45:00,17.72,17.73,17.68,17.68,29400.0,12.0152,12.022,11.9881,11.9881,29400.0
2011-09-28 13:50:00,17.68,17.72,17.68,17.68,36600.0,11.9881,12.0152,11.9881,11.9881,36600.0
2011-09-28 13:55:00,17.68,17.68,17.65,17.66,42100.0,11.9881,11.9881,11.9677,11.9745,42100.0
2011-09-28 14:00:00,17.66,17.67,17.61,17.63,43200.0,11.9745,11.9813,11.9406,11.9542,43200.0
2011-09-28 14:05:00,17.62,17.68,17.62,17.66,43800.0,11.9474,11.9881,11.9474,11.9745,43800.0
2011-09-28 14:10:00,17.66,17.68,17.65,17.68,37700.0,11.9745,11.9881,11.9677,11.9881,37700.0
2011-09-28 14:15:00,17.68,17.68,17.65,17.65,58600.0,11.9881,11.9881,11.9677,11.9677,58600.0
2011-09-28 14:20:00,17.65,17.66,17.63,17.66,47700.0,11.9677,11.9745,11.9542,11.9745,47700.0
2011-09-28 14:25:00,17.66,17.66,17.63,17.64,50900.0,11.9745,11.9745,11.9542,11.9609,50900.0
2011-09-28 14:30:00,17.64,17.66,17.62,17.66,50000.0,11.9609,11.9745,11.9474,11.9745,50000.0
2011-09-28 14:35:00,17.66,17.67,17.63,17.64,30300.0,11.9745,11.9813,11.9542,11.9609,30300.0
2011-09-28 14:40:00,17.64,17.66,17.64,17.66,51100.0,11.9609,11.9745,11.9609,11.9745,51100.0
2011-09-28 14:45:00,17.67,17.67,17.61,17.62,43400.0,11.9813,11.9813,11.9406,11.9474,43400.0
2011-09-28 14:50:00,17.62,17.65,17.61,17.65,40700.0,11.9474,11.9677,11.9406,11.9677,40700.0
2011-09-28 14:55:00,17.64,17.67,17.64,17.65,30700.0,11.9609,11.9813,11.9609,11.9677,30700.0
2011-09-28 15:00:00,17.65,17.73,17.64,17.71,99100.0,11.9677,12.022,11.9609,12.0084,99100.0
2011-09-28 15:05:00,17.72,17.73,17.69,17.72,63900.0,12.0152,12.022,11.9949,12.0152,63900.0
2011-09-28 15:10:00,17.73,17.75,17.73,17.73,69100.0,12.022,12.0355,12.022,12.022,69100.0
2011-09-28 15:15:00,17.74,17.74,17.67,17.69,77400.0,12.0288,12.0288,11.9813,11.9949,77400.0
2011-09-28 15:20:00,17.69,17.71,17.66,17.71,71200.0,11.9949,12.0084,11.9745,12.0084,71200.0
2011-09-28 15:25:00,17.7,17.72,17.66,17.67,71100.0,12.0016,12.0152,11.9745,11.9813,71100.0
2011-09-28 15:30:00,17.67,17.68,17.65,17.65,78300.0,11.9813,11.9881,11.9677,11.9677,78300.0
2011-09-28 15:35:00,17.65,17.65,17.56,17.57,118000.0,11.9677,11.9677,11.9067,11.9135,118000.0
2011-09-28 15:40:00,17.57,17.6,17.55,17.56,125600.0,11.9135,11.9338,11.8999,11.9067,125600.0
2011-09-28 15:45:00,17.55,17.56,17.45,17.49,179300.0,11.8999,11.9067,11.8321,11.8592,179300.0
2011-09-28 15:50:00,17.49,17.52,17.46,17.48,206900.0,11.8592,11.8796,11.8389,11.8525,206900.0
2011-09-28 15:55:00,17.48,17.48,17.42,17.44,619600.0,11.8525,11.8525,11.8118,11.8253,619600.0
2011-09-29 09:30:00,17.83,17.98,17.8,17.96,70800.0,12.0898,12.1915,12.0694,12.1779,70800.0
2011-09-29 09:35:00,17.96,18.03,17.94,17.98,67700.0,12.1779,12.2254,12.1644,12.1915,67700.0
2011-09-29 09:40:00,17.99,18.01,17.96,18.0,75500.0,12.1983,12.2118,12.1779,12.2051,75500.0
2011-09-29 09:45:00,18.01,18.05,17.98,18.05,105700.0,12.2118,12.239,12.1915,12.239,105700.0
2011-09-29 09:50:00,18.05,18.1,18.02,18.09,68300.0,12.239,12.2729,12.2186,12.2661,68300.0
2011-09-29 09:55:00,18.09,18.17,18.08,18.14,134600.0,12.2661,12.3203,12.2593,12.3,134600.0
2011-09-29 10:00:00,18.14,18.18,18.11,18.11,112000.0,12.3,12.3271,12.2796,12.2796,112000.0
2011-09-29 10:05:00,18.12,18.14,18.05,18.08,97700.0,12.2864,12.3,12.239,12.2593,97700.0
2011-09-29 10:10:00,18.08,18.14,18.04,18.13,88700.0,12.2593,12.3,12.2322,12.2932,88700.0
2011-09-29 10:15:00,18.13,18.14,18.1,18.14,57800.0,12.2932,12.3,12.2729,12.3,57800.0
2011-09-29 10:20:00,18.14,18.15,18.11,18.14,73300.0,12.3,12.3068,12.2796,12.3,73300.0
2011-09-29 10:25:00,18.14,18.15,18.05,18.09,88600.0,12.3,12.3068,12.239,12.2661,88600.0
2011-09-29 10:30:00,18.09,18.09,18.06,18.08,35200.0,12.2661,12.2661,12.2457,12.2593,35200.0
2011-09-29 10:35:00,18.07,18.1,18.05,18.08,61500.0,12.2525,12.2729,12.239,12.2593,61500.0
2011-09-29 10:40:00,18.08,18.11,18.04,18.06,95200.0,12.2593,12.2796,12.2322,12.2457,95200.0
2011-09-29 10:45:00,18.05,18.07,18.02,18.07,69600.0,12.239,12.2525,12.2186,12.2525,69600.0
2011-09-29 10:50:00,18.07,18.08,18.04,18.04,52500.0,12.2525,12.2593,12.2322,12.2322,52500.0
2011-09-29 10:55:00,18.04,18.08,18.04,18.07,72100.0,12.2322,12.2593,12.2322,12.2525,72100.0
2011-09-29 11:00:00,18.07,18.08,18.05,18.05,82900.0,12.2525,12.2593,12.239,12.239,82900.0
2011-09-29 11:05:00,18.04,18.05,18.02,18.04,25900.0,12.2322,12.239,12.2186,12.2322,25900.0
2011-09-29 11:10:00,18.04,18.05,17.99,18.04,52500.0,12.2322,12.239,12.1983,12.2322,52500.0
2011-09-29 11:15:00,18.04,18.05,18.02,18.02,29400.0,12.2322,12.239,12.2186,12.2186,29400.0
2011-09-29 11:20:00,18.02,18.03,17.99,18.0,44800.0,12.2186,12.2254,12.1983,12.2051,44800.0
2011-09-29 11:25:00,18.0,18.01,17.99,18.0,372700.0,12.2051,12.2118,12.1983,12.2051,372700.0
2011-09-29 11:30:00,17.99,18.0,17.97,17.98,55600.0,12.1983,12.2051,12.1847,12.1915,55600.0
2011-09-29 11:35:00,17.99,17.99,17.95,17.96,42200.0,12.1983,12.1983,12.1711,12.1779,42200.0
2011-09-29 11:40:00,17.97,17.97,17.95,17.97,32400.0,12.1847,12.1847,12.1711,12.1847,32400.0
2011-09-29 11:45:00,17.97,17.99,17.97,17.97,40200.0,12.1847,12.1983,12.1847,12.1847,40200.0
2011-09-29 11:50:00,17.98,17.98,17.96,17.97,23300.0,12.1915,12.1915,12.1779,12.1847,23300.0
2011-09-29 11:55:00,17.97,17.98,17.92,17.94,48400.0,12.1847,12.1915,12.1508,12.1644,48400.0
2011-09-29 12:00:00,17.95,17.96,17.94,17.95,55500.0,12.1711,12.1779,12.1644,12.1711,55500.0
2011-09-29 12:05:00,17.94,17.94,17.9,17.9,33400.0,12.1644,12.1644,12.1372,12.1372,33400.0
2011-09-29 12:10:00,17.9,17.92,17.9,17.91,39000.0,12.1372,12.1508,12.1372,12.144,39000.0
2011-09-29 12:15:00,17.91,17.91,17.9,17.9,26400.0,12.144,12.144,12.1372,12.1372,26400.0
2011-09-29 12:20:00,17.9,17.92,17.9,17.91,39900.0,12.1372,12.1508,12.1372,12.144,39900.0
2011-09-29 12:25:00,17.91,17.94,17.9,17.93,37600.0,12.144,12.1644,12.1372,12.1576,37600.0
2011-09-29 12:30:00,17.93,17.93,17.9,17.91,39300.0,12.1576,12.1576,12.1372,12.144,39300.0
2011-09-29 12:35:00,17.91,17.91,17.87,17.89,53900.0,12.144,12.144,12.1169,12.1305,53900.0
2011-09-29 12:40:00,17.89,17.91,17.88,17.89,26300.0,12.1305,12.144,12.1237,12.1305,26300.0
2011-09-29 12:45:00,17.89,17.94,17.88,17.92,32300.0,12.1305,12.1644,12.1237,12.1508,32300.0
2011-09-29 12:50:00,17.93,17.97,17.9,17.94,303900.0,12.1576,12.1847,12.1372,12.1644,303900.0
2011-09-29 12:55:00,17.93,17.94,17.89,17.89,27600.0,12.1576,12.1644,12.1305,12.1305,27600.0
2011-09-29 13:00:00,17.89,17.89,17.87,17.89,44300.0,12.1305,12.1305,12.1169,12.1305,44300.0
2011-09-29 13:05:00,17.89,17.9,17.88,17.88,33200.0,12.1305,12.1372,12.1237,12.1237,33200.0
2011-09-29 13:10:00,17.88,17.9,17.87,17.87,31700.0,12.1237,12.1372,12.1169,12.1169,31700.0
2011-09-29 13:15:00,17.87,17.89,17.85,17.86,45500.0,12.1169,12.1305,12.1033,12.1101,45500.0
2011-09-29 13:20:00,17.86,17.87,17.85,17.86,18500.0,12.1101,12.1169,12.1033,12.1101,18500.0
2011-09-29 13:25:00,17.85,17.87,17.81,17.81,53900.0,12.1033,12.1169,12.0762,12.0762,53900.0
2011-09-29 13:30:00,17.81,17.82,17.77,17.78,51600.0,12.0762,12.083,12.0491,12.0559,51600.0
2011-09-29 13:35:00,17.78,17.8,17.76,17.76,76600.0,12.0559,12.0694,12.0423,12.0423,76600.0
2011-09-29 13:40:00,17.75,17.76,17.69,17.7,84800.0,12.0355,12.0423,11.9949,12.0016,84800.0
2011-09-29 13:45:00,17.69,17.75,17.68,17.73,55200.0,11.9949,12.0355,11.9881,12.022,55200.0
2011-09-29 13:50:00,17.74,17.78,17.73,17.78,102800.0,12.0288,12.0559,12.022,12.0559,102800.0
2011-09-29 13:55:00,17.79,17.84,17.77,17.8,54200.0,12.0627,12.0966,12.0491,12.0694,54200.0
2011-09-29 14:00:00,17.8,17.82,17.68,17.68,200000.0,12.0694,12.083,11.9881,11.9881,200000.0
2011-09-29 14:05:00,17.67,17.71,17.66,17.7,101700.0,11.9813,12.0084,11.9745,12.0016,101700.0
2011-09-29 14:10:00,17.69,17.69,17.59,17.6,134700.0,11.9949,11.9949,11.927,11.9338,134700.0
2011-09-29 14:15:00,17.63,17.68,17.6,17.67,49800.0,11.9542,11.9881,11.9338,11.9813,49800.0
2011-09-29 14:20:00,17.67,17.69,17.64,17.68,36300.0,11.9813,11.9949,11.9609,11.9881,36300.0
2011-09-29 14:25:00,17.7,17.73,17.7,17.73,54300.0,12.0016,12.022,12.0016,12.022,54300.0
2011-09-29 14:30:00,17.72,17.73,17.65,17.69,52100.0,12.0152,12.022,11.9677,11.9949,52100.0
2011-09-29 14:35:00,17.7,17.75,17.7,17.74,39200.0,12.0016,12.0355,12.0016,12.0288,39200.0
2011-09-29 14:40:00,17.73,17.75,17.67,17.67,58700.0,12.022,12.0355,11.9813,11.9813,58700.0
2011-09-29 14:45:00,17.66,17.69,17.63,17.66,63700.0,11.9745,11.9949,11.9542,11.9745,63700.0
2011-09-29 14:50:00,17.66,17.71,17.65,17.69,159800.0,11.9745,12.0084,11.9677,11.9949,159800.0
2011-09-29 14:55:00,17.69,17.74,17.68,17.73,40800.0,11.9949,12.0288,11.9881,12.022,40800.0
2011-09-29 15:00:00,17.74,17.74,17.59,17.61,109400.0,12.0288,12.0288,11.927,11.9406,109400.0
2011-09-29 15:05:00,17.6,17.67,17.6,17.66,72500.0,11.9338,11.9813,11.9338,11.9745,72500.0
2011-09-29 15:10:00,17.67,17.72,17.67,17.69,49000.0,11.9813,12.0152,11.9813,11.9949,49000.0
2011-09-29 15:15:00,17.68,17.77,17.67,17.69,105000.0,11.9881,12.0491,11.9813,11.9949,105000.0
2011-09-29 15:20:00,17.69,17.76,17.67,17.75,59500.0,11.9949,12.0423,11.9813,12.0355,59500.0
2011-09-29 15:25:00,17.76,17.81,17.76,17.77,60200.0,12.0423,12.0762,12.0423,12.0491,60200.0
2011-09-29 15:30:00,17.78,17.86,17.76,17.82,107400.0,12.0559,12.1101,12.0423,12.083,107400.0
2011-09-29 15:35:00,17.82,17.9,17.8,17.89,189900.0,12.083,12.1372,12.0694,12.1305,189900.0
2011-09-29 15:40:00,17.88,17.9,17.84,17.89,131300.0,12.1237,12.1372,12.0966,12.1305,131300.0
2011-09-29 15:45:00,17.89,17.94,17.86,17.88,119000.0,12.1305,12.1644,12.1101,12.1237,119000.0
2011-09-29 15:50:00,17.89,17.95,17.89,17.89,156100.0,12.1305,12.1711,12.1305,12.1305,156100.0
2011-09-29 15:55:00,17.89,18.0,17.89,17.99,461500.0,12.1305,12.2051,12.1305,12.1983,461500.0
2011-09-30 09:30:00,17.75,17.81,17.74,17.76,71800.0,12.0355,12.0762,12.0288,12.0423,71800.0
2011-09-30 09:35:00,17.76,17.93,17.76,17.92,91800.0,12.0423,12.1576,12.0423,12.1508,91800.0
2011-09-30 09:40:00,17.93,18.08,17.93,18.0,132900.0,12.1576,12.2593,12.1576,12.2051,132900.0
2011-09-30 09:45:00,17.99,18.02,17.92,17.97,91200.0,12.1983,12.2186,12.1508,12.1847,91200.0
2011-09-30 09:50:00,17.98,17.98,17.91,17.96,46600.0,12.1915,12.1915,12.144,12.1779,46600.0
2011-09-30 09:55:00,17.97,18.0,17.9,17.92,52700.0,12.1847,12.2051,12.1372,12.1508,52700.0
2011-09-30 10:00:00,17.91,17.96,17.9,17.92,58600.0,12.144,12.1779,12.1372,12.1508,58600.0
2011-09-30 10:05:00,17.92,18.01,17.92,18.0,80100.0,12.1508,12.2118,12.1508,12.2051,80100.0
2011-09-30 10:10:00,18.0,18.01,17.96,17.99,90300.0,12.2051,12.2118,12.1779,12.1983,90300.0
2011-09-30 10:15:00,17.99,18.01,17.96,18.0,84100.0,12.1983,12.2118,12.1779,12.2051,84100.0
2011-09-30 10:20:00,17.99,18.02,17.98,17.99,61500.0,12.1983,12.2186,12.1915,12.1983,61500.0
2011-09-30 10:25:00,18.0,18.01,17.97,17.98,51100.0,12.2051,12.2118,12.1847,12.1915,51100.0
2011-09-30 10:30:00,17.98,17.99,17.95,17.97,38200.0,12.1915,12.1983,12.1711,12.1847,38200.0
2011-09-30 10:35:00,17.97,17.99,17.89,17.91,30700.0,12.1847,12.1983,12.1305,12.144,30700.0
2011-09-30 10:40:00,17.92,17.95,17.9,17.93,25200.0,12.1508,12.1711,12.1372,12.1576,25200.0
2011-09-30 10:45:00,17.93,17.96,17.91,17.95,31400.0,12.1576,12.1779,12.144,12.1711,31400.0
2011-09-30 10:50:00,17.95,18.0,17.94,17.96,39500.0,12.1711,12.2051,12.1644,12.1779,39500.0
2011-09-30 10:55:00,17.96,18.01,17.94,17.96,44100.0,12.1779,12.2118,12.1644,12.1779,44100.0
2011-09-30 11:00:00,17.96,18.0,17.96,17.98,32000.0,12.1779,12.2051,12.1779,12.1915,32000.0
2011-09-30 11:05:00,17.98,18.01,17.97,17.98,72100.0,12.1915,12.2118,12.1847,12.1915,72100.0
2011-09-30 11:10:00,17.98,18.01,17.97,17.99,55700.0,12.1915,12.2118,12.1847,12.1983,55700.0
2011-09-30 11:15:00,17.98,18.01,17.97,17.98,41600.0,12.1915,12.2118,12.1847,12.1915,41600.0
2011-09-30 11:20:00,17.99,18.03,17.98,17.99,67500.0,12.1983,12.2254,12.1915,12.1983,67500.0
2011-09-30 11:25:00,18.0,18.01,17.96,17.98,34600.0,12.2051,12.2118,12.1779,12.1915,34600.0
2011-09-30 11:30:00,17.98,18.01,17.98,18.0,27400.0,12.1915,12.2118,12.1915,12.2051,27400.0
2011-09-30 11:35:00,18.0,18.03,18.0,18.01,43600.0,12.2051,12.2254,12.2051,12.2118,43600.0
2011-09-30 11:40:00,18.02,18.07,18.0,18.04,30500.0,12.2186,12.2525,12.2051,12.2322,30500.0
2011-09-30 11:45:00,18.04,18.05,18.02,18.04,26300.0,12.2322,12.239,12.2186,12.2322,26300.0
2011-09-30 11:50:00,18.05,18.07,18.01,18.03,29700.0,12.239,12.2525,12.2118,12.2254,29700.0
2011-09-30 11:55:00,18.03,18.05,18.01,18.04,17500.0,12.2254,12.239,12.2118,12.2322,17500.0
2011-09-30 12:00:00,18.03,18.06,18.03,18.05,25900.0,12.2254,12.2457,12.2254,12.239,25900.0
2011-09-30 12:05:00,18.06,18.06,18.01,18.01,20600.0,12.2457,12.2457,12.2118,12.2118,20600.0
2011-09-30 12:10:00,18.01,18.01,17.98,18.0,31800.0,12.2118,12.2118,12.1915,12.2051,31800.0
2011-09-30 12:15:00,18.01,18.01,17.98,18.0,20300.0,12.2118,12.2118,12.1915,12.2051,20300.0
2011-09-30 12:20:00,17.99,18.02,17.99,18.02,15700.0,12.1983,12.2186,12.1983,12.2186,15700.0
2011-09-30 12:25:00,18.01,18.02,18.0,18.01,8700.0,12.2118,12.2186,12.2051,12.2118,8700.0
2011-09-30 12:30:00,18.01,18.01,17.99,18.0,17900.0,12.2118,12.2118,12.1983,12.2051,17900.0
2011-09-30 12:35:00,18.0,18.01,17.99,18.0,42800.0,12.2051,12.2118,12.1983,12.2051,42800.0
2011-09-30 12:40:00,18.0,18.01,17.99,18.01,24100.0,12.2051,12.2118,12.1983,12.2118,24100.0
2011-09-30 12:45:00,18.0,18.02,17.98,18.0,46600.0,12.2051,12.2186,12.1915,12.2051,46600.0
2011-09-30 12:50:00,18.0,18.01,17.99,18.0,15000.0,12.2051,12.2118,12.1983,12.2051,15000.0
2011-09-30 12:55:00,17.99,18.0,17.98,17.98,29400.0,12.1983,12.2051,12.1915,12.1915,29400.0
2011-09-30 13:00:00,17.98,17.98,17.95,17.98,39900.0,12.1915,12.1915,12.1711,12.1915,39900.0
2011-09-30 13:05:00,17.97,18.0,17.97,17.99,27200.0,12.1847,12.2051,12.1847,12.1983,27200.0
2011-09-30 13:10:00,17.99,18.01,17.98,17.99,78400.0,12.1983,12.2118,12.1915,12.1983,78400.0
2011-09-30 13:15:00,18.0,18.0,17.98,18.0,45300.0,12.2051,12.2051,12.1915,12.2051,45300.0
2011-09-30 13:20:00,18.0,18.0,17.98,17.99,48600.0,12.2051,12.2051,12.1915,12.1983,48600.0
2011-09-30 13:25:00,17.99,18.0,17.98,17.99,64000.0,12.1983,12.2051,12.1915,12.1983,64000.0
2011-09-30 13:30:00,17.99,18.01,17.98,18.0,56800.0,12.1983,12.2118,12.1915,12.2051,56800.0
2011-09-30 13:35:00,18.0,18.0,17.99,18.0,27800.0,12.2051,12.2051,12.1983,12.2051,27800.0
2011-09-30 13:40:00,18.0,18.01,17.97,17.99,50900.0,12.2051,12.2118,12.1847,12.1983,50900.0
2011-09-30 13:45:00,17.99,18.01,17.98,17.99,72000.0,12.1983,12.2118,12.1915,12.1983,72000.0
2011-09-30 13:50:00,18.0,18.0,17.99,18.0,15600.0,12.2051,12.2051,12.1983,12.2051,15600.0
2011-09-30 13:55:00,18.0,18.0,17.98,17.99,35800.0,12.2051,12.2051,12.1915,12.1983,35800.0
2011-09-30 14:00:00,17.99,18.0,17.98,18.0,54600.0,12.1983,12.2051,12.1915,12.2051,54600.0
2011-09-30 14:05:00,18.0,18.0,17.94,17.96,73000.0,12.2051,12.2051,12.1644,12.1779,73000.0
2011-09-30 14:10:00,17.96,17.99,17.94,17.95,70900.0,12.1779,12.1983,12.1644,12.1711,70900.0
2011-09-30 14:15:00,17.95,17.99,17.94,17.96,77200.0,12.1711,12.1983,12.1644,12.1779,77200.0
2011-09-30 14:20:00,17.96,17.98,17.95,17.97,32400.0,12.1779,12.1915,12.1711,12.1847,32400.0
2011-09-30 14:25:00,17.97,17.98,17.93,17.97,111000.0,12.1847,12.1915,12.1576,12.1847,111000.0
2011-09-30 14:30:00,17.96,18.0,17.96,17.99,64200.0,12.1779,12.2051,12.1779,12.1983,64200.0
2011-09-30 14:35:00,18.0,18.01,17.96,17.99,141000.0,12.2051,12.2118,12.1779,12.1983,141000.0
2011-09-30 14:40:00,18.0,18.01,17.98,17.99,105500.0,12.2051,12.2118,12.1915,12.1983,105500.0
2011-09-30 14:45:00,17.99,17.99,17.95,17.96,53500.0,12.1983,12.1983,12.1711,12.1779,53500.0
2011-09-30 14:50:00,17.97,17.99,17.91,17.98,153800.0,12.1847,12.1983,12.144,12.1915,153800.0
2011-09-30 14:55:00,17.99,18.02,17.98,17.99,217900.0,12.1983,12.2186,12.1915,12.1983,217900.0
2011-09-30 15:00:00,17.99,18.0,17.95,17.98,73300.0,12.1983,12.2051,12.1711,12.1915,73300.0
2011-09-30 15:05:00,17.97,18.03,17.97,18.0,121600.0,12.1847,12.2254,12.1847,12.2051,121600.0
2011-09-30 15:10:00,18.0,18.01,17.97,17.98,76800.0,12.2051,12.2118,12.1847,12.1915,76800.0
2011-09-30 15:15:00,17.98,17.99,17.95,17.96,93100.0,12.1915,12.1983,12.1711,12.1779,93100.0
2011-09-30 15:20:00,17.96,17.99,17.96,17.98,77900.0,12.1779,12.1983,12.1779,12.1915,77900.0
2011-09-30 15:25:00,17.98,17.99,17.97,17.97,102800.0,12.1915,12.1983,12.1847,12.1847,102800.0
2011-09-30 15:30:00,17.98,18.01,17.94,17.97,218500.0,12.1915,12.2118,12.1644,12.1847,218500.0
2011-09-30 15:35:00,17.97,17.98,17.93,17.96,198700.0,12.1847,12.1915,12.1576,12.1779,198700.0
2011-09-30 15:40:00,17.96,18.01,17.96,18.0,162800.0,12.1779,12.2118,12.1779,12.2051,162800.0
2011-09-30 15:45:00,17.99,17.99,17.87,17.87,279400.0,12.1983,12.1983,12.1169,12.1169,279400.0
2011-09-30 15:50:00,17.87,17.88,17.82,17.86,352700.0,12.1169,12.1237,12.083,12.1101,352700.0
2011-09-30 15:55:00,17.86,17.86,17.76,17.76,761800.0,12.1101,12.1101,12.0423,12.0423,761800.0
2011-10-03 09:30:00,17.65,17.75,17.56,17.73,60100.0,11.9677,12.0355,11.9067,12.022,60100.0
2011-10-03 09:35:00,17.74,17.8,17.7,17.8,53200.0,12.0288,12.0694,12.0016,12.0694,53200.0
2011-10-03 09:40:00,17.8,17.92,17.8,17.91,43600.0,12.0694,12.1508,12.0694,12.144,43600.0
2011-10-03 09:45:00,17.91,17.91,17.81,17.82,54100.0,12.144,12.144,12.0762,12.083,54100.0
2011-10-03 09:50:00,17.82,17.83,17.76,17.76,44100.0,12.083,12.0898,12.0423,12.0423,44100.0
2011-10-03 09:55:00,17.75,17.8,17.75,17.77,36700.0,12.0355,12.0694,12.0355,12.0491,36700.0
2011-10-03 10:00:00,17.76,17.93,17.74,17.8,78400.0,12.0423,12.1576,12.0288,12.0694,78400.0
2011-10-03 10:05:00,17.8,17.89,17.78,17.89,47600.0,12.0694,12.1305,12.0559,12.1305,47600.0
2011-10-03 10:10:00,17.88,17.92,17.85,17.88,41000.0,12.1237,12.1508,12.1033,12.1237,41000.0
2011-10-03 10:15:00,17.88,17.89,17.77,17.77,37100.0,12.1237,12.1305,12.0491,12.0491,37100.0
2011-10-03 10:20:00,17.78,17.82,17.77,17.79,40600.0,12.0559,12.083,12.0491,12.0627,40600.0
2011-10-03 10:25:00,17.79,17.81,17.76,17.78,29700.0,12.0627,12.0762,12.0423,12.0559,29700.0
2011-10-03 10:30:00,17.78,17.79,17.7,17.7,41000.0,12.0559,12.0627,12.0016,12.0016,41000.0
2011-10-03 10:35:00,17.69,17.7,17.64,17.67,44000.0,11.9949,12.0016,11.9609,11.9813,44000.0
2011-10-03 10:40:00,17.67,17.7,17.6,17.7,50600.0,11.9813,12.0016,11.9338,12.0016,50600.0
2011-10-03 10:45:00,17.7,17.7,17.66,17.67,38400.0,12.0016,12.0016,11.9745,11.9813,38400.0
2011-10-03 10:50:00,17.67,17.71,17.62,17.7,68900.0,11.9813,12.0084,11.9474,12.0016,68900.0
2011-10-03 10:55:00,17.7,17.73,17.68,17.68,41300.0,12.0016,12.022,11.9881,11.9881,41300.0
2011-10-03 11:00:00,17.67,17.68,17.62,17.63,41700.0,11.9813,11.9881,11.9474,11.9542,41700.0
2011-10-03 11:05:00,17.63,17.69,17.59,17.69,64900.0,11.9542,11.9949,11.927,11.9949,64900.0
2011-10-03 11:10:00,17.68,17.73,17.67,17.69,33200.0,11.9881,12.022,11.9813,11.9949,33200.0
2011-10-03 11:15:00,17.69,17.74,17.68,17.74,33400.0,11.9949,12.0288,11.9881,12.0288,33400.0
2011-10-03 11:20:00,17.74,17.77,17.72,17.72,48900.0,12.0288,12.0491,12.0152,12.0152,48900.0
2011-10-03 11:25:00,17.72,17.73,17.69,17.72,32900.0,12.0152,12.022,11.9949,12.0152,32900.0
2011-10-03 11:30:00,17.72,17.74,17.7,17.74,33700.0,12.0152,12.0288,12.0016,12.0288,33700.0
2011-10-03 11:35:00,17.74,17.74,17.67,17.68,20400.0,12.0288,12.0288,11.9813,11.9881,20400.0
2011-10-03 11:40:00,17.69,17.7,17.65,17.66,27600.0,11.9949,12.0016,11.9677,11.9745,27600.0
2011-10-03 11:45:00,17.66,17.67,17.64,17.65,25900.0,11.9745,11.9813,11.9609,11.9677,25900.0
2011-10-03 11:50:00,17.65,17.71,17.65,17.7,48200.0,11.9677,12.0084,11.9677,12.0016,48200.0
2011-10-03 11:55:00,17.71,17.72,17.7,17.7,13500.0,12.0084,12.0152,12.0016,12.0016,13500.0
2011-10-03 12:00:00,17.7,17.73,17.66,17.66,43200.0,12.0016,12.022,11.9745,11.9745,43200.0
2011-10-03 12:05:00,17.66,17.68,17.64,17.64,21500.0,11.9745,11.9881,11.9609,11.9609,21500.0
2011-10-03 12:10:00,17.64,17.64,17.58,17.58,33600.0,11.9609,11.9609,11.9203,11.9203,33600.0
2011-10-03 12:15:00,17.59,17.59,17.55,17.56,40200.0,11.927,11.927,11.8999,11.9067,40200.0
2011-10-03 12:20:00,17.55,17.59,17.53,17.58,17500.0,11.8999,11.927,11.8864,11.9203,17500.0
2011-10-03 12:25:00,17.58,17.61,17.57,17.57,20500.0,11.9203,11.9406,11.9135,11.9135,20500.0
2011-10-03 12:30:00,17.56,17.56,17.49,17.5,27900.0,11.9067,11.9067,11.8592,11.866,27900.0
2011-10-03 12:35:00,17.5,17.51,17.47,17.5,15900.0,11.866,11.8728,11.8457,11.866,15900.0
2011-10-03 12:40:00,17.51,17.53,17.5,17.52,25700.0,11.8728,11.8864,11.866,11.8796,25700.0
2011-10-03 12:45:00,17.52,17.55,17.51,17.51,32500.0,11.8796,11.8999,11.8728,11.8728,32500.0
2011-10-03 12:50:00,17.51,17.54,17.51,17.52,37900.0,11.8728,11.8931,11.8728,11.8796,37900.0
2011-10-03 12:55:00,17.53,17.54,17.52,17.53,14100.0,11.8864,11.8931,11.8796,11.8864,14100.0
2011-10-03 13:00:00,17.52,17.53,17.48,17.48,27900.0,11.8796,11.8864,11.8525,11.8525,27900.0
2011-10-03 13:05:00,17.47,17.48,17.45,17.47,23300.0,11.8457,11.8525,11.8321,11.8457,23300.0
2011-10-03 13:10:00,17.48,17.54,17.47,17.48,42900.0,11.8525,11.8931,11.8457,11.8525,42900.0
2011-10-03 13:15:00,17.47,17.48,17.4,17.44,66600.0,11.8457,11.8525,11.7982,11.8253,66600.0
2011-10-03 13:20:00,17.44,17.44,17.4,17.41,31600.0,11.8253,11.8253,11.7982,11.805,31600.0
2011-10-03 13:25:00,17.41,17.41,17.38,17.41,51900.0,11.805,11.805,11.7847,11.805,51900.0
2011-10-03 13:30:00,17.42,17.42,17.34,17.34,71900.0,11.8118,11.8118,11.7575,11.7575,71900.0
2011-10-03 13:35:00,17.34,17.35,17.25,17.26,81100.0,11.7575,11.7643,11.6965,11.7033,81100.0
2011-10-03 13:40:00,17.26,17.38,17.26,17.38,74800.0,11.7033,11.7847,11.7033,11.7847,74800.0
2011-10-03 13:45:00,17.37,17.4,17.36,17.36,76900.0,11.7779,11.7982,11.7711,11.7711,76900.0
2011-10-03 13:50:00,17.36,17.37,17.3,17.32,75300.0,11.7711,11.7779,11.7304,11.744,75300.0
2011-10-03 13:55:00,17.34,17.41,17.33,17.39,65000.0,11.7575,11.805,11.7508,11.7914,65000.0
2011-10-03 14:00:00,17.4,17.4,17.37,17.4,27500.0,11.7982,11.7982,11.7779,11.7982,27500.0
2011-10-03 14:05:00,17.41,17.48,17.4,17.47,80200.0,11.805,11.8525,11.7982,11.8457,80200.0
2011-10-03 14:10:00,17.46,17.46,17.4,17.42,45400.0,11.8389,11.8389,11.7982,11.8118,45400.0
2011-10-03 14:15:00,17.41,17.41,17.38,17.39,37500.0,11.805,11.805,11.7847,11.7914,37500.0
2011-10-03 14:20:00,17.38,17.41,17.37,17.41,72700.0,11.7847,11.805,11.7779,11.805,72700.0
2011-10-03 14:25:00,17.41,17.43,17.35,17.39,65800.0,11.805,11.8186,11.7643,11.7914,65800.0
2011-10-03 14:30:00,17.39,17.43,17.36,17.38,57700.0,11.7914,11.8186,11.7711,11.7847,57700.0
2011-10-03 14:35:00,17.39,17.4,17.38,17.39,37200.0,11.7914,11.7982,11.7847,11.7914,37200.0
2011-10-03 14:40:00,17.39,17.39,17.35,17.37,36800.0,11.7914,11.7914,11.7643,11.7779,36800.0
2011-10-03 14:45:00,17.37,17.37,17.28,17.31,40300.0,11.7779,11.7779,11.7168,11.7372,40300.0
2011-10-03 14:50:00,17.32,17.38,17.32,17.36,71700.0,11.744,11.7847,11.744,11.7711,71700.0
2011-10-03 14:55:00,17.35,17.42,17.33,17.42,45500.0,11.7643,11.8118,11.7508,11.8118,45500.0
2011-10-03 15:00:00,17.42,17.46,17.4,17.45,60600.0,11.8118,11.8389,11.7982,11.8321,60600.0
2011-10-03 15:05:00,17.45,17.49,17.4,17.4,48700.0,11.8321,11.8592,11.7982,11.7982,48700.0
2011-10-03 15:10:00,17.4,17.42,17.38,17.38,58100.0,11.7982,11.8118,11.7847,11.7847,58100.0
2011-10-03 15:15:00,17.38,17.4,17.36,17.4,57500.0,11.7847,11.7982,11.7711,11.7982,57500.0
2011-10-03 15:20:00,17.39,17.41,17.35,17.35,69100.0,11.7914,11.805,11.7643,11.7643,69100.0
2011-10-03 15:25:00,17.35,17.41,17.34,17.36,71100.0,11.7643,11.805,11.7575,11.7711,71100.0
2011-10-03 15:30:00,17.36,17.43,17.35,17.41,195500.0,11.7711,11.8186,11.7643,11.805,195500.0
2011-10-03 15:35:00,17.42,17.46,17.39,17.41,108200.0,11.8118,11.8389,11.7914,11.805,108200.0
2011-10-03 15:40:00,17.41,17.43,17.37,17.4,121400.0,11.805,11.8186,11.7779,11.7982,121400.0
2011-10-03 15:45:00,17.41,17.53,17.39,17.47,138300.0,11.805,11.8864,11.7914,11.8457,138300.0
2011-10-03 15:50:00,17.48,17.48,17.37,17.38,296200.0,11.8525,11.8525,11.7779,11.7847,296200.0
2011-10-03 15:55:00,17.38,17.41,17.28,17.29,520500.0,11.7847,11.805,11.7168,11.7236,520500.0
2011-10-04 09:30:00,17.05,17.11,16.97,17.09,111200.0,11.5609,11.6016,11.5067,11.588,111200.0
2011-10-04 09:35:00,17.08,17.2,17.05,17.08,59800.0,11.5812,11.6626,11.5609,11.5812,59800.0
2011-10-04 09:40:00,17.08,17.21,17.08,17.18,116800.0,11.5812,11.6694,11.5812,11.649,116800.0
2011-10-04 09:45:00,17.18,17.23,17.16,17.16,115300.0,11.649,11.6829,11.6355,11.6355,115300.0
2011-10-04 09:50:00,17.16,17.16,17.06,17.11,67700.0,11.6355,11.6355,11.5677,11.6016,67700.0
2011-10-04 09:55:00,17.1,17.27,17.1,17.26,121400.0,11.5948,11.7101,11.5948,11.7033,121400.0
2011-10-04 10:00:00,17.25,17.29,17.17,17.17,157100.0,11.6965,11.7236,11.6423,11.6423,157100.0
2011-10-04 10:05:00,17.17,17.24,17.15,17.21,91900.0,11.6423,11.6897,11.6287,11.6694,91900.0
2011-10-04 10:10:00,17.2,17.28,17.17,17.18,86700.0,11.6626,11.7168,11.6423,11.649,86700.0
2011-10-04 10:15:00,17.17,17.21,17.16,17.18,77600.0,11.6423,11.6694,11.6355,11.649,77600.0
2011-10-04 10:20:00,17.18,17.18,17.11,17.11,52500.0,11.649,11.649,11.6016,11.6016,52500.0
2011-10-04 10:25:00,17.11,17.15,17.09,17.15,56500.0,11.6016,11.6287,11.588,11.6287,56500.0
2011-10-04 10:30:00,17.15,17.17,17.1,17.1,82900.0,11.6287,11.6423,11.5948,11.5948,82900.0
2011-10-04 10:35:00,17.1,17.16,17.1,17.16,78200.0,11.5948,11.6355,11.5948,11.6355,78200.0
2011-10-04 10:40:00,17.16,17.26,17.15,17.26,53100.0,11.6355,11.7033,11.6287,11.7033,53100.0
2011-10-04 10:45:00,17.27,17.31,17.22,17.3,62200.0,11.7101,11.7372,11.6762,11.7304,62200.0
2011-10-04 10:50:00,17.3,17.31,17.22,17.23,45300.0,11.7304,11.7372,11.6762,11.6829,45300.0
2011-10-04 10:55:00,17.24,17.25,17.22,17.22,41400.0,11.6897,11.6965,11.6762,11.6762,41400.0
2011-10-04 11:00:00,17.23,17.23,17.18,17.22,37300.0,11.6829,11.6829,11.649,11.6762,37300.0
2011-10-04 11:05:00,17.22,17.27,17.2,17.25,113600.0,11.6762,11.7101,11.6626,11.6965,113600.0
2011-10-04 11:10:00,17.25,17.28,17.21,17.22,69500.0,11.6965,11.7168,11.6694,11.6762,69500.0
2011-10-04 11:15:00,17.22,17.22,17.16,17.17,30300.0,11.6762,11.6762,11.6355,11.6423,30300.0
2011-10-04 11:20:00,17.16,17.21,17.14,17.15,44300.0,11.6355,11.6694,11.6219,11.6287,44300.0
2011-10-04 11:25:00,17.15,17.16,17.14,17.16,36400.0,11.6287,11.6355,11.6219,11.6355,36400.0
2011-10-04 11:30:00,17.16,17.16,17.1,17.13,51500.0,11.6355,11.6355,11.5948,11.6151,51500.0
2011-10-04 11:35:00,17.13,17.13,17.07,17.09,39300.0,11.6151,11.6151,11.5745,11.588,39300.0
2011-10-04 11:40:00,17.09,17.13,17.09,17.13,22800.0,11.588,11.6151,11.588,11.6151,22800.0
2011-10-04 11:45:00,17.13,17.14,17.1,17.14,29500.0,11.6151,11.6219,11.5948,11.6219,29500.0
2011-10-04 11:50:00,17.14,17.19,17.13,17.15,34000.0,11.6219,11.6558,11.6151,11.6287,34000.0
2011-10-04 11:55:00,17.15,17.17,17.11,17.15,43100.0,11.6287,11.6423,11.6016,11.6287,43100.0
2011-10-04 12:00:00,17.15,17.25,17.15,17.25,33500.0,11.6287,11.6965,11.6287,11.6965,33500.0
2011-10-04 12:05:00,17.25,17.26,17.22,17.23,41400.0,11.6965,11.7033,11.6762,11.6829,41400.0
2011-10-04 12:10:00,17.23,17.24,17.19,17.24,66000.0,11.6829,11.6897,11.6558,11.6897,66000.0
2011-10-04 12:15:00,17.24,17.24,17.19,17.23,72700.0,11.6897,11.6897,11.6558,11.6829,72700.0
2011-10-04 12:20:00,17.23,17.25,17.2,17.21,40100.0,11.6829,11.6965,11.6626,11.6694,40100.0
2011-10-04 12:25:00,17.21,17.22,17.14,17.14,38400.0,11.6694,11.6762,11.6219,11.6219,38400.0
2011-10-04 12:30:00,17.15,17.16,17.14,17.16,11700.0,11.6287,11.6355,11.6219,11.6355,11700.0
2011-10-04 12:35:00,17.16,17.2,17.16,17.19,43100.0,11.6355,11.6626,11.6355,11.6558,43100.0
2011-10-04 12:40:00,17.19,17.23,17.19,17.22,26500.0,11.6558,11.6829,11.6558,11.6762,26500.0
2011-10-04 12:45:00,17.22,17.23,17.18,17.18,20100.0,11.6762,11.6829,11.649,11.649,20100.0
2011-10-04 12:50:00,17.18,17.21,17.15,17.2,33800.0,11.649,11.6694,11.6287,11.6626,33800.0
2011-10-04 12:55:00,17.2,17.2,17.16,17.17,33800.0,11.6626,11.6626,11.6355,11.6423,33800.0
2011-10-04 13:00:00,17.17,17.17,17.14,17.14,27200.0,11.6423,11.6423,11.6219,11.6219,27200.0
2011-10-04 13:05:00,17.14,17.17,17.1,17.17,36400.0,11.6219,11.6423,11.5948,11.6423,36400.0
2011-10-04 13:10:00,17.16,17.16,17.09,17.1,48000.0,11.6355,11.6355,11.588,11.5948,48000.0
2011-10-04 13:15:00,17.1,17.14,17.1,17.1,34300.0,11.5948,11.6219,11.5948,11.5948,34300.0
2011-10-04 13:20:00,17.1,17.12,17.1,17.12,28600.0,11.5948,11.6084,11.5948,11.6084,28600.0
2011-10-04 13:25:00,17.12,17.12,17.1,17.11,21400.0,11.6084,11.6084,11.5948,11.6016,21400.0
2011-10-04 13:30:00,17.11,17.15,17.1,17.13,28800.0,11.6016,11.6287,11.5948,11.6151,28800.0
2011-10-04 13:35:00,17.14,17.15,17.1,17.1,48500.0,11.6219,11.6287,11.5948,11.5948,48500.0
2011-10-04 13:40:00,17.11,17.12,17.1,17.12,43300.0,11.6016,11.6084,11.5948,11.6084,43300.0
2011-10-04 13:45:00,17.12,17.15,17.1,17.15,47000.0,11.6084,11.6287,11.5948,11.6287,47000.0
2011-10-04 13:50:00,17.15,17.18,17.15,17.16,28300.0,11.6287,11.649,11.6287,11.6355,28300.0
2011-10-04 13:55:00,17.16,17.18,17.15,17.15,52200.0,11.6355,11.649,11.6287,11.6287,52200.0
2011-10-04 14:00:00,17.16,17.21,17.16,17.17,43100.0,11.6355,11.6694,11.6355,11.6423,43100.0
2011-10-04 14:05:00,17.17,17.19,17.14,17.15,50500.0,11.6423,11.6558,11.6219,11.6287,50500.0
2011-10-04 14:10:00,17.15,17.16,17.12,17.12,106800.0,11.6287,11.6355,11.6084,11.6084,106800.0
2011-10-04 14:15:00,17.13,17.14,17.12,17.12,80700.0,11.6151,11.6219,11.6084,11.6084,80700.0
2011-10-04 14:20:00,17.12,17.13,17.1,17.13,47800.0,11.6084,11.6151,11.5948,11.6151,47800.0
2011-10-04 14:25:00,17.13,17.14,17.12,17.12,22700.0,11.6151,11.6219,11.6084,11.6084,22700.0
2011-10-04 14:30:00,17.13,17.15,17.12,17.14,27000.0,11.6151,11.6287,11.6084,11.6219,27000.0
2011-10-04 14:35:00,17.14,17.17,17.13,17.13,53300.0,11.6219,11.6423,11.6151,11.6151,53300.0
2011-10-04 14:40:00,17.14,17.14,17.09,17.1,86000.0,11.6219,11.6219,11.588,11.5948,86000.0
2011-10-04 14:45:00,17.1,17.13,17.1,17.12,81200.0,11.5948,11.6151,11.5948,11.6084,81200.0
2011-10-04 14:50:00,17.12,17.13,17.08,17.1,117600.0,11.6084,11.6151,11.5812,11.5948,117600.0
2011-10-04 14:55:00,17.1,17.13,17.09,17.1,66200.0,11.5948,11.6151,11.588,11.5948,66200.0
2011-10-04 15:00:00,17.1,17.13,17.1,17.1,72700.0,11.5948,11.6151,11.5948,11.5948,72700.0
2011-10-04 15:05:00,17.1,17.12,17.09,17.1,85900.0,11.5948,11.6084,11.588,11.5948,85900.0
2011-10-04 15:10:00,17.1,17.11,17.05,17.08,90100.0,11.5948,11.6016,11.5609,11.5812,90100.0
2011-10-04 15:15:00,17.08,17.12,17.04,17.12,77100.0,11.5812,11.6084,11.5541,11.6084,77100.0
2011-10-04 15:20:00,17.11,17.17,17.1,17.15,72400.0,11.6016,11.6423,11.5948,11.6287,72400.0
2011-10-04 15:25:00,17.15,17.24,17.15,17.21,124500.0,11.6287,11.6897,11.6287,11.6694,124500.0
2011-10-04 15:30:00,17.21,17.27,17.2,17.24,171100.0,11.6694,11.7101,11.6626,11.6897,171100.0
2011-10-04 15:35:00,17.23,17.3,17.21,17.27,150200.0,11.6829,11.7304,11.6694,11.7101,150200.0
2011-10-04 15:40:00,17.27,17.4,17.24,17.4,211400.0,11.7101,11.7982,11.6897,11.7982,211400.0
2011-10-04 15:45:00,17.39,17.49,17.34,17.46,205200.0,11.7914,11.8592,11.7575,11.8389,205200.0
2011-10-04 15:50:00,17.47,17.57,17.43,17.56,307000.0,11.8457,11.9135,11.8186,11.9067,307000.0
2011-10-04 15:55:00,17.56,17.87,17.56,17.82,891000.0,11.9067,12.1169,11.9067,12.083,891000.0
2011-10-05 09:30:00,17.79,17.81,17.63,17.65,57400.0,12.0627,12.0762,11.9542,11.9677,57400.0
2011-10-05 09:35:00,17.65,17.72,17.65,17.69,42600.0,11.9677,12.0152,11.9677,11.9949,42600.0
2011-10-05 09:40:00,17.69,17.75,17.65,17.74,51900.0,11.9949,12.0355,11.9677,12.0288,51900.0
2011-10-05 09:45:00,17.74,17.74,17.64,17.7,60500.0,12.0288,12.0288,11.9609,12.0016,60500.0
2011-10-05 09:50:00,17.69,17.7,17.61,17.63,65500.0,11.9949,12.0016,11.9406,11.9542,65500.0
2011-10-05 09:55:00,17.63,17.71,17.63,17.68,52800.0,11.9542,12.0084,11.9542,11.9881,52800.0
2011-10-05 10:00:00,17.68,17.77,17.66,17.77,63700.0,11.9881,12.0491,11.9745,12.0491,63700.0
2011-10-05 10:05:00,17.77,17.81,17.76,17.77,34000.0,12.0491,12.0762,12.0423,12.0491,34000.0
2011-10-05 10:10:00,17.77,17.8,17.74,17.76,31600.0,12.0491,12.0694,12.0288,12.0423,31600.0
2011-10-05 10:15:00,17.76,17.78,17.72,17.73,21700.0,12.0423,12.0559,12.0152,12.022,21700.0
2011-10-05 10:20:00,17.72,17.77,17.71,17.74,38800.0,12.0152,12.0491,12.0084,12.0288,38800.0
2011-10-05 10:25:00,17.74,17.74,17.68,17.68,37400.0,12.0288,12.0288,11.9881,11.9881,37400.0
2011-10-05 10:30:00,17.68,17.7,17.67,17.68,45100.0,11.9881,12.0016,11.9813,11.9881,45100.0
2011-10-05 10:35:00,17.69,17.72,17.68,17.69,33000.0,11.9949,12.0152,11.9881,11.9949,33000.0
2011-10-05 10:40:00,17.7,17.73,17.67,17.7,40000.0,12.0016,12.022,11.9813,12.0016,40000.0
2011-10-05 10:45:00,17.7,17.71,17.65,17.69,46400.0,12.0016,12.0084,11.9677,11.9949,46400.0
2011-10-05 10:50:00,17.69,17.75,17.67,17.75,57000.0,11.9949,12.0355,11.9813,12.0355,57000.0
2011-10-05 10:55:00,17.75,17.81,17.74,17.78,31600.0,12.0355,12.0762,12.0288,12.0559,31600.0
2011-10-05 11:00:00,17.79,17.82,17.77,17.82,29600.0,12.0627,12.083,12.0491,12.083,29600.0
2011-10-05 11:05:00,17.82,17.83,17.77,17.78,33800.0,12.083,12.0898,12.0491,12.0559,33800.0
2011-10-05 11:10:00,17.78,17.78,17.74,17.75,17200.0,12.0559,12.0559,12.0288,12.0355,17200.0
2011-10-05 11:15:00,17.75,17.75,17.72,17.72,24200.0,12.0355,12.0355,12.0152,12.0152,24200.0
2011-10-05 11:20:00,17.72,17.74,17.71,17.73,19900.0,12.0152,12.0288,12.0084,12.022,19900.0
2011-10-05 11:25:00,17.73,17.75,17.7,17.71,60100.0,12.022,12.0355,12.0016,12.0084,60100.0
2011-10-05 11:30:00,17.71,17.74,17.7,17.7,43700.0,12.0084,12.0288,12.0016,12.0016,43700.0
2011-10-05 11:35:00,17.71,17.76,17.71,17.74,57300.0,12.0084,12.0423,12.0084,12.0288,57300.0
2011-10-05 11:40:00,17.74,17.75,17.73,17.74,18600.0,12.0288,12.0355,12.022,12.0288,18600.0
2011-10-05 11:45:00,17.74,17.76,17.73,17.75,18100.0,12.0288,12.0423,12.022,12.0355,18100.0
2011-10-05 11:50:00,17.76,17.78,17.76,17.78,15400.0,12.0423,12.0559,12.0423,12.0559,15400.0
2011-10-05 11:55:00,17.78,17.79,17.78,17.78,16500.0,12.0559,12.0627,12.0559,12.0559,16500.0
2011-10-05 12:00:00,17.79,17.81,17.78,17.79,29700.0,12.0627,12.0762,12.0559,12.0627,29700.0
2011-10-05 12:05:00,17.79,17.81,17.78,17.79,34300.0,12.0627,12.0762,12.0559,12.0627,34300.0
2011-10-05 12:10:00,17.79,17.82,17.78,17.82,26300.0,12.0627,12.083,12.0559,12.083,26300.0
2011-10-05 12:15:00,17.82,17.82,17.75,17.76,32300.0,12.083,12.083,12.0355,12.0423,32300.0
2011-10-05 12:20:00,17.76,17.78,17.75,17.78,28700.0,12.0423,12.0559,12.0355,12.0559,28700.0
2011-10-05 12:25:00,17.78,17.78,17.75,17.76,22200.0,12.0559,12.0559,12.0355,12.0423,22200.0
2011-10-05 12:30:00,17.76,17.76,17.73,17.74,30800.0,12.0423,12.0423,12.022,12.0288,30800.0
2011-10-05 12:35:00,17.74,17.74,17.69,17.7,63600.0,12.0288,12.0288,11.9949,12.0016,63600.0
2011-10-05 12:40:00,17.7,17.72,17.69,17.69,44300.0,12.0016,12.0152,11.9949,11.9949,44300.0
2011-10-05 12:45:00,17.69,17.73,17.66,17.73,55100.0,11.9949,12.022,11.9745,12.022,55100.0
2011-10-05 12:50:00,17.73,17.76,17.72,17.74,27400.0,12.022,12.0423,12.0152,12.0288,27400.0
2011-10-05 12:55:00,17.75,17.78,17.74,17.77,39500.0,12.0355,12.0559,12.0288,12.0491,39500.0
2011-10-05 13:00:00,17.77,17.82,17.77,17.79,36700.0,12.0491,12.083,12.0491,12.0627,36700.0
2011-10-05 13:05:00,17.8,17.82,17.8,17.8,37800.0,12.0694,12.083,12.0694,12.0694,37800.0
2011-10-05 13:10:00,17.8,17.81,17.78,17.79,31900.0,12.0694,12.0762,12.0559,12.0627,31900.0
2011-10-05 13:15:00,17.8,17.87,17.79,17.85,48200.0,12.0694,12.1169,12.0627,12.1033,48200.0
2011-10-05 13:20:00,17.85,17.9,17.84,17.87,44400.0,12.1033,12.1372,12.0966,12.1169,44400.0
2011-10-05 13:25:00,17.87,17.89,17.86,17.87,8400.0,12.1169,12.1305,12.1101,12.1169,8400.0
2011-10-05 13:30:00,17.88,17.91,17.86,17.9,47000.0,12.1237,12.144,12.1101,12.1372,47000.0
2011-10-05 13:35:00,17.9,17.9,17.84,17.86,28800.0,12.1372,12.1372,12.0966,12.1101,28800.0
2011-10-05 13:40:00,17.86,17.86,17.84,17.85,25400.0,12.1101,12.1101,12.0966,12.1033,25400.0
2011-10-05 13:45:00,17.86,17.92,17.86,17.91,33200.0,12.1101,12.1508,12.1101,12.144,33200.0
2011-10-05 13:50:00,17.91,17.96,17.9,17.95,34600.0,12.144,12.1779,12.1372,12.1711,34600.0
2011-10-05 13:55:00,17.95,17.97,17.93,17.95,40300.0,12.1711,12.1847,12.1576,12.1711,40300.0
2011-10-05 14:00:00,17.95,17.98,17.93,17.94,39700.0,12.1711,12.1915,12.1576,12.1644,39700.0
2011-10-05 14:05:00,17.94,17.95,17.91,17.92,44100.0,12.1644,12.1711,12.144,12.1508,44100.0
2011-10-05 14:10:00,17.92,17.98,17.91,17.98,68200.0,12.1508,12.1915,12.144,12.1915,68200.0
2011-10-05 14:15:00,17.97,18.03,17.97,18.01,75100.0,12.1847,12.2254,12.1847,12.2118,75100.0
2011-10-05 14:20:00,18.01,18.04,18.0,18.02,58500.0,12.2118,12.2322,12.2051,12.2186,58500.0
2011-10-05 14:25:00,18.03,18.05,18.02,18.04,48300.0,12.2254,12.239,12.2186,12.2322,48300.0
2011-10-05 14:30:00,18.04,18.04,17.95,17.95,51500.0,12.2322,12.2322,12.1711,12.1711,51500.0
2011-10-05 14:35:00,17.96,17.96,17.91,17.95,45300.0,12.1779,12.1779,12.144,12.1711,45300.0
2011-10-05 14:40:00,17.95,17.98,17.95,17.98,23300.0,12.1711,12.1915,12.1711,12.1915,23300.0
2011-10-05 14:45:00,17.98,18.05,17.97,18.05,61900.0,12.1915,12.239,12.1847,12.239,61900.0
2011-10-05 14:50:00,18.05,18.07,18.02,18.03,59000.0,12.239,12.2525,12.2186,12.2254,59000.0
2011-10-05 14:55:00,18.03,18.03,17.99,17.99,40700.0,12.2254,12.2254,12.1983,12.1983,40700.0
2011-10-05 15:00:00,18.0,18.0,17.95,17.96,99500.0,12.2051,12.2051,12.1711,12.1779,99500.0
2011-10-05 15:05:00,17.96,17.99,17.95,17.97,39500.0,12.1779,12.1983,12.1711,12.1847,39500.0
2011-10-05 15:10:00,17.97,18.02,17.97,18.02,41500.0,12.1847,12.2186,12.1847,12.2186,41500.0
2011-10-05 15:15:00,18.03,18.07,18.02,18.06,58700.0,12.2254,12.2525,12.2186,12.2457,58700.0
2011-10-05 15:20:00,18.06,18.08,17.99,18.0,62700.0,12.2457,12.2593,12.1983,12.2051,62700.0
2011-10-05 15:25:00,18.01,18.06,18.01,18.05,47800.0,12.2118,12.2457,12.2118,12.239,47800.0
2011-10-05 15:30:00,18.06,18.16,18.06,18.16,89900.0,12.2457,12.3135,12.2457,12.3135,89900.0
2011-10-05 15:35:00,18.16,18.25,18.15,18.24,105900.0,12.3135,12.3746,12.3068,12.3678,105900.0
2011-10-05 15:40:00,18.24,18.24,18.19,18.24,128300.0,12.3678,12.3678,12.3339,12.3678,128300.0
2011-10-05 15:45:00,18.24,18.26,18.12,18.13,126800.0,12.3678,12.3813,12.2864,12.2932,126800.0
2011-10-05 15:50:00,18.14,18.21,18.13,18.18,252100.0,12.3,12.3474,12.2932,12.3271,252100.0
2011-10-05 15:55:00,18.19,18.2,18.15,18.16,378600.0,12.3339,12.3407,12.3068,12.3135,378600.0
2011-10-06 09:30:00,18.03,18.08,17.99,18.07,23100.0,12.2254,12.2593,12.1983,12.2525,23100.0
2011-10-06 09:35:00,18.08,18.09,18.03,18.06,25500.0,12.2593,12.2661,12.2254,12.2457,25500.0
2011-10-06 09:40:00,18.06,18.13,18.05,18.12,21700.0,12.2457,12.2932,12.239,12.2864,21700.0
2011-10-06 09:45:00,18.11,18.18,18.1,18.1,39300.0,12.2796,12.3271,12.2729,12.2729,39300.0
2011-10-06 09:50:00,18.1,18.11,18.03,18.07,28500.0,12.2729,12.2796,12.2254,12.2525,28500.0
2011-10-06 09:55:00,18.07,18.08,18.02,18.08,30900.0,12.2525,12.2593,12.2186,12.2593,30900.0
2011-10-06 10:00:00,18.07,18.1,18.05,18.09,35600.0,12.2525,12.2729,12.239,12.2661,35600.0
2011-10-06 10:05:00,18.08,18.13,18.07,18.11,33100.0,12.2593,12.2932,12.2525,12.2796,33100.0
2011-10-06 10:10:00,18.1,18.23,18.1,18.22,41200.0,12.2729,12.361,12.2729,12.3542,41200.0
2011-10-06 10:15:00,18.22,18.23,18.16,18.18,26000.0,12.3542,12.361,12.3135,12.3271,26000.0
2011-10-06 10:20:00,18.17,18.23,18.15,18.21,46500.0,12.3203,12.361,12.3068,12.3474,46500.0
2011-10-06 10:25:00,18.22,18.23,18.19,18.2,37500.0,12.3542,12.361,12.3339,12.3407,37500.0
2011-10-06 10:30:00,18.2,18.32,18.2,18.31,38100.0,12.3407,12.422,12.3407,12.4152,38100.0
2011-10-06 10:35:00,18.31,18.35,18.28,18.29,33800.0,12.4152,12.4424,12.3949,12.4017,33800.0
2011-10-06 10:40:00,18.29,18.29,18.26,18.28,27100.0,12.4017,12.4017,12.3813,12.3949,27100.0
2011-10-06 10:45:00,18.28,18.28,18.22,18.23,29800.0,12.3949,12.3949,12.3542,12.361,29800.0
2011-10-06 10:50:00,18.23,18.27,18.22,18.26,24700.0,12.361,12.3881,12.3542,12.3813,24700.0
2011-10-06 10:55:00,18.26,18.27,18.19,18.19,30900.0,12.3813,12.3881,12.3339,12.3339,30900.0
2011-10-06 11:00:00,18.2,18.28,18.2,18.25,50000.0,12.3407,12.3949,12.3407,12.3746,50000.0
2011-10-06 11:05:00,18.24,18.28,18.22,18.28,53200.0,12.3678,12.3949,12.3542,12.3949,53200.0
2011-10-06 11:10:00,18.28,18.33,18.27,18.32,30400.0,12.3949,12.4288,12.3881,12.422,30400.0
2011-10-06 11:15:00,18.33,18.33,18.26,18.26,20500.0,12.4288,12.4288,12.3813,12.3813,20500.0
2011-10-06 11:20:00,18.26,18.29,18.23,18.29,45400.0,12.3813,12.4017,12.361,12.4017,45400.0
2011-10-06 11:25:00,18.29,18.37,18.28,18.35,50600.0,12.4017,12.4559,12.3949,12.4424,50600.0
2011-10-06 11:30:00,18.35,18.39,18.35,18.38,23100.0,12.4424,12.4695,12.4424,12.4627,23100.0
2011-10-06 11:35:00,18.38,18.41,18.36,18.41,19500.0,12.4627,12.4831,12.4492,12.4831,19500.0
2011-10-06 11:40:00,18.41,18.41,18.35,18.37,35300.0,12.4831,12.4831,12.4424,12.4559,35300.0
2011-10-06 11:45:00,18.38,18.39,18.33,18.33,32700.0,12.4627,12.4695,12.4288,12.4288,32700.0
2011-10-06 11:50:00,18.34,18.34,18.3,18.3,18200.0,12.4356,12.4356,12.4085,12.4085,18200.0
2011-10-06 11:55:00,18.31,18.31,18.28,18.31,23200.0,12.4152,12.4152,12.3949,12.4152,23200.0
2011-10-06 12:00:00,18.32,18.34,18.3,18.31,29400.0,12.422,12.4356,12.4085,12.4152,29400.0
2011-10-06 12:05:00,18.32,18.34,18.31,18.33,23300.0,12.422,12.4356,12.4152,12.4288,23300.0
2011-10-06 12:10:00,18.32,18.36,18.31,18.36,21200.0,12.422,12.4492,12.4152,12.4492,21200.0
2011-10-06 12:15:00,18.37,18.38,18.33,18.37,29500.0,12.4559,12.4627,12.4288,12.4559,29500.0
2011-10-06 12:20:00,18.37,18.38,18.35,18.37,16200.0,12.4559,12.4627,12.4424,12.4559,16200.0
2011-10-06 12:25:00,18.37,18.37,18.31,18.31,20800.0,12.4559,12.4559,12.4152,12.4152,20800.0
2011-10-06 12:30:00,18.31,18.32,18.29,18.3,17100.0,12.4152,12.422,12.4017,12.4085,17100.0
2011-10-06 12:35:00,18.3,18.31,18.28,18.29,29200.0,12.4085,12.4152,12.3949,12.4017,29200.0
2011-10-06 12:40:00,18.29,18.3,18.25,18.25,15500.0,12.4017,12.4085,12.3746,12.3746,15500.0
2011-10-06 12:45:00,18.25,18.26,18.22,18.26,12600.0,12.3746,12.3813,12.3542,12.3813,12600.0
2011-10-06 12:50:00,18.26,18.26,18.22,18.24,18200.0,12.3813,12.3813,12.3542,12.3678,18200.0
2011-10-06 12:55:00,18.25,18.27,18.24,18.25,12100.0,12.3746,12.3881,12.3678,12.3746,12100.0
2011-10-06 13:00:00,18.25,18.26,18.22,18.23,31100.0,12.3746,12.3813,12.3542,12.361,31100.0
2011-10-06 13:05:00,18.23,18.28,18.22,18.28,55000.0,12.361,12.3949,12.3542,12.3949,55000.0
2011-10-06 13:10:00,18.28,18.36,18.28,18.35,75600.0,12.3949,12.4492,12.3949,12.4424,75600.0
2011-10-06 13:15:00,18.35,18.35,18.31,18.32,13400.0,12.4424,12.4424,12.4152,12.422,13400.0
2011-10-06 13:20:00,18.32,18.36,18.3,18.35,11400.0,12.422,12.4492,12.4085,12.4424,11400.0
2011-10-06 13:25:00,18.35,18.36,18.28,18.3,26200.0,12.4424,12.4492,12.3949,12.4085,26200.0
2011-10-06 13:30:00,18.3,18.31,18.29,18.3,20900.0,12.4085,12.4152,12.4017,12.4085,20900.0
2011-10-06 13:35:00,18.3,18.31,18.27,18.28,21400.0,12.4085,12.4152,12.3881,12.3949,21400.0
2011-10-06 13:40:00,18.29,18.32,18.27,18.28,34100.0,12.4017,12.422,12.3881,12.3949,34100.0
2011-10-06 13:45:00,18.28,18.33,18.28,18.32,28100.0,12.3949,12.4288,12.3949,12.422,28100.0
2011-10-06 13:50:00,18.32,18.36,18.32,18.35,20500.0,12.422,12.4492,12.422,12.4424,20500.0
2011-10-06 13:55:00,18.35,18.38,18.33,18.34,18900.0,12.4424,12.4627,12.4288,12.4356,18900.0
2011-10-06 14:00:00,18.35,18.37,18.32,18.36,29200.0,12.4424,12.4559,12.422,12.4492,29200.0
2011-10-06 14:05:00,18.36,18.4,18.36,18.39,14600.0,12.4492,12.4763,12.4492,12.4695,14600.0
2011-10-06 14:10:00,18.4,18.4,18.39,18.4,12000.0,12.4763,12.4763,12.4695,12.4763,12000.0
2011-10-06 14:15:00,18.4,18.43,18.39,18.43,22400.0,12.4763,12.4966,12.4695,12.4966,22400.0
2011-10-06 14:20:00,18.43,18.45,18.42,18.43,38000.0,12.4966,12.5102,12.4898,12.4966,38000.0
2011-10-06 14:25:00,18.43,18.44,18.39,18.41,29100.0,12.4966,12.5034,12.4695,12.4831,29100.0
2011-10-06 14:30:00,18.41,18.42,18.35,18.35,27300.0,12.4831,12.4898,12.4424,12.4424,27300.0
2011-10-06 14:35:00,18.36,18.37,18.35,18.35,25700.0,12.4492,12.4559,12.4424,12.4424,25700.0
2011-10-06 14:40:00,18.35,18.39,18.34,18.38,23200.0,12.4424,12.4695,12.4356,12.4627,23200.0
2011-10-06 14:45:00,18.39,18.39,18.34,18.34,20400.0,12.4695,12.4695,12.4356,12.4356,20400.0
2011-10-06 14:50:00,18.34,18.35,18.32,18.35,25000.0,12.4356,12.4424,12.422,12.4424,25000.0
2011-10-06 14:55:00,18.36,18.38,18.35,18.38,22800.0,12.4492,12.4627,12.4424,12.4627,22800.0
2011-10-06 15:00:00,18.38,18.39,18.35,18.37,34800.0,12.4627,12.4695,12.4424,12.4559,34800.0
2011-10-06 15:05:00,18.37,18.41,18.37,18.41,46700.0,12.4559,12.4831,12.4559,12.4831,46700.0
2011-10-06 15:10:00,18.41,18.43,18.37,18.37,42700.0,12.4831,12.4966,12.4559,12.4559,42700.0
2011-10-06 15:15:00,18.36,18.38,18.32,18.33,46600.0,12.4492,12.4627,12.422,12.4288,46600.0
2011-10-06 15:20:00,18.33,18.33,18.28,18.29,60200.0,12.4288,12.4288,12.3949,12.4017,60200.0
2011-10-06 15:25:00,18.29,18.36,18.29,18.29,74800.0,12.4017,12.4492,12.4017,12.4017,74800.0
2011-10-06 15:30:00,18.29,18.4,18.29,18.35,63500.0,12.4017,12.4763,12.4017,12.4424,63500.0
2011-10-06 15:35:00,18.35,18.42,18.32,18.41,87000.0,12.4424,12.4898,12.422,12.4831,87000.0
2011-10-06 15:40:00,18.4,18.49,18.39,18.47,114800.0,12.4763,12.5373,12.4695,12.5237,114800.0
2011-10-06 15:45:00,18.47,18.49,18.42,18.46,133400.0,12.5237,12.5373,12.4898,12.517,133400.0
2011-10-06 15:50:00,18.47,18.51,18.47,18.5,174700.0,12.5237,12.5509,12.5237,12.5441,174700.0
2011-10-06 15:55:00,18.51,18.55,18.47,18.55,344900.0,12.5509,12.578,12.5237,12.578,344900.0
2011-10-07 09:30:00,18.55,18.63,18.48,18.54,74400.0,12.578,12.6322,12.5305,12.5712,74400.0
2011-10-07 09:35:00,18.52,18.55,18.47,18.47,50900.0,12.5576,12.578,12.5237,12.5237,50900.0
2011-10-07 09:40:00,18.47,18.59,18.44,18.59,43300.0,12.5237,12.6051,12.5034,12.6051,43300.0
2011-10-07 09:45:00,18.6,18.6,18.49,18.49,40700.0,12.6119,12.6119,12.5373,12.5373,40700.0
2011-10-07 09:50:00,18.49,18.52,18.44,18.51,43500.0,12.5373,12.5576,12.5034,12.5509,43500.0
2011-10-07 09:55:00,18.52,18.59,18.52,18.59,24300.0,12.5576,12.6051,12.5576,12.6051,24300.0
2011-10-07 10:00:00,18.59,18.59,18.52,18.58,33100.0,12.6051,12.6051,12.5576,12.5983,33100.0
2011-10-07 10:05:00,18.58,18.59,18.53,18.54,45400.0,12.5983,12.6051,12.5644,12.5712,45400.0
2011-10-07 10:10:00,18.54,18.59,18.51,18.59,49600.0,12.5712,12.6051,12.5509,12.6051,49600.0
2011-10-07 10:15:00,18.59,18.61,18.56,18.6,27300.0,12.6051,12.6187,12.5848,12.6119,27300.0
2011-10-07 10:20:00,18.6,18.62,18.56,18.61,21100.0,12.6119,12.6254,12.5848,12.6187,21100.0
2011-10-07 10:25:00,18.62,18.62,18.56,18.57,45100.0,12.6254,12.6254,12.5848,12.5915,45100.0
2011-10-07 10:30:00,18.57,18.59,18.55,18.57,40400.0,12.5915,12.6051,12.578,12.5915,40400.0
2011-10-07 10:35:00,18.57,18.57,18.51,18.52,28700.0,12.5915,12.5915,12.5509,12.5576,28700.0
2011-10-07 10:40:00,18.51,18.55,18.51,18.53,20700.0,12.5509,12.578,12.5509,12.5644,20700.0
2011-10-07 10:45:00,18.53,18.54,18.5,18.52,38000.0,12.5644,12.5712,12.5441,12.5576,38000.0
2011-10-07 10:50:00,18.52,18.58,18.52,18.55,26200.0,12.5576,12.5983,12.5576,12.578,26200.0
2011-10-07 10:55:00,18.55,18.55,18.51,18.51,12300.0,12.578,12.578,12.5509,12.5509,12300.0
2011-10-07 11:00:00,18.51,18.53,18.5,18.51,45100.0,12.5509,12.5644,12.5441,12.5509,45100.0
2011-10-07 11:05:00,18.51,18.55,18.5,18.54,31200.0,12.5509,12.578,12.5441,12.5712,31200.0
2011-10-07 11:10:00,18.55,18.55,18.48,18.49,94000.0,12.578,12.578,12.5305,12.5373,94000.0
2011-10-07 11:15:00,18.49,18.53,18.46,18.46,193600.0,12.5373,12.5644,12.517,12.517,193600.0
2011-10-07 11:20:00,18.46,18.52,18.44,18.51,36700.0,12.517,12.5576,12.5034,12.5509,36700.0
2011-10-07 11:25:00,18.52,18.52,18.5,18.51,32300.0,12.5576,12.5576,12.5441,12.5509,32300.0
2011-10-07 11:30:00,18.51,18.52,18.48,18.49,39000.0,12.5509,12.5576,12.5305,12.5373,39000.0
2011-10-07 11:35:00,18.49,18.49,18.44,18.45,28900.0,12.5373,12.5373,12.5034,12.5102,28900.0
2011-10-07 11:40:00,18.45,18.51,18.45,18.48,42500.0,12.5102,12.5509,12.5102,12.5305,42500.0
2011-10-07 11:45:00,18.48,18.49,18.47,18.47,21200.0,12.5305,12.5373,12.5237,12.5237,21200.0
2011-10-07 11:50:00,18.47,18.48,18.45,18.48,36600.0,12.5237,12.5305,12.5102,12.5305,36600.0
2011-10-07 11:55:00,18.48,18.49,18.45,18.46,46900.0,12.5305,12.5373,12.5102,12.517,46900.0
2011-10-07 12:00:00,18.47,18.48,18.35,18.44,147000.0,12.5237,12.5305,12.4424,12.5034,147000.0
2011-10-07 12:05:00,18.45,18.49,18.44,18.47,189500.0,12.5102,12.5373,12.5034,12.5237,189500.0
2011-10-07 12:10:00,18.48,18.49,18.39,18.45,79900.0,12.5305,12.5373,12.4695,12.5102,79900.0
2011-10-07 12:15:00,18.45,18.46,18.34,18.34,51300.0,12.5102,12.517,12.4356,12.4356,51300.0
2011-10-07 12:20:00,18.35,18.37,18.28,18.33,51300.0,12.4424,12.4559,12.3949,12.4288,51300.0
2011-10-07 12:25:00,18.32,18.33,18.27,18.28,151100.0,12.422,12.4288,12.3881,12.3949,151100.0
2011-10-07 12:30:00,18.27,18.28,18.23,18.26,58300.0,12.3881,12.3949,12.361,12.3813,58300.0
2011-10-07 12:35:00,18.26,18.29,18.24,18.24,43100.0,12.3813,12.4017,12.3678,12.3678,43100.0
2011-10-07 12:40:00,18.25,18.26,18.16,18.17,100600.0,12.3746,12.3813,12.3135,12.3203,100600.0
2011-10-07 12:45:00,18.16,18.21,18.16,18.21,39000.0,12.3135,12.3474,12.3135,12.3474,39000.0
2011-10-07 12:50:00,18.21,18.21,18.17,18.18,56900.0,12.3474,12.3474,12.3203,12.3271,56900.0
2011-10-07 12:55:00,18.18,18.19,18.14,18.18,64700.0,12.3271,12.3339,12.3,12.3271,64700.0
2011-10-07 13:00:00,18.18,18.2,18.17,18.19,32400.0,12.3271,12.3407,12.3203,12.3339,32400.0
2011-10-07 13:05:00,18.19,18.19,18.15,18.17,27800.0,12.3339,12.3339,12.3068,12.3203,27800.0
2011-10-07 13:10:00,18.17,18.23,18.17,18.23,28500.0,12.3203,12.361,12.3203,12.361,28500.0
2011-10-07 13:15:00,18.23,18.24,18.21,18.22,29400.0,12.361,12.3678,12.3474,12.3542,29400.0
2011-10-07 13:20:00,18.22,18.28,18.2,18.28,33000.0,12.3542,12.3949,12.3407,12.3949,33000.0
2011-10-07 13:25:00,18.28,18.3,18.25,18.25,113600.0,12.3949,12.4085,12.3746,12.3746,113600.0
2011-10-07 13:30:00,18.25,18.25,18.2,18.21,34600.0,12.3746,12.3746,12.3407,12.3474,34600.0
2011-10-07 13:35:00,18.21,18.22,18.16,18.16,40000.0,12.3474,12.3542,12.3135,12.3135,40000.0
2011-10-07 13:40:00,18.17,18.19,18.14,18.15,24000.0,12.3203,12.3339,12.3,12.3068,24000.0
2011-10-07 13:45:00,18.15,18.21,18.15,18.2,27600.0,12.3068,12.3474,12.3068,12.3407,27600.0
2011-10-07 13:50:00,18.2,18.2,18.17,18.2,19400.0,12.3407,12.3407,12.3203,12.3407,19400.0
2011-10-07 13:55:00,18.2,18.22,18.18,18.2,209500.0,12.3407,12.3542,12.3271,12.3407,209500.0
2011-10-07 14:00:00,18.21,18.22,18.19,18.19,55000.0,12.3474,12.3542,12.3339,12.3339,55000.0
2011-10-07 14:05:00,18.2,18.21,18.16,18.18,42100.0,12.3407,12.3474,12.3135,12.3271,42100.0
2011-10-07 14:10:00,18.18,18.2,18.15,18.16,34900.0,12.3271,12.3407,12.3068,12.3135,34900.0
2011-10-07 14:15:00,18.15,18.19,18.15,18.16,51600.0,12.3068,12.3339,12.3068,12.3135,51600.0
2011-10-07 14:20:00,18.16,18.22,18.16,18.19,71500.0,12.3135,12.3542,12.3135,12.3339,71500.0
2011-10-07 14:25:00,18.2,18.22,18.12,18.13,80300.0,12.3407,12.3542,12.2864,12.2932,80300.0
2011-10-07 14:30:00,18.14,18.16,18.13,18.15,41000.0,12.3,12.3135,12.2932,12.3068,41000.0
2011-10-07 14:35:00,18.15,18.19,18.15,18.16,41200.0,12.3068,12.3339,12.3068,12.3135,41200.0
2011-10-07 14:40:00,18.16,18.17,18.12,18.12,53700.0,12.3135,12.3203,12.2864,12.2864,53700.0
2011-10-07 14:45:00,18.13,18.19,18.13,18.14,442200.0,12.2932,12.3339,12.2932,12.3,442200.0
2011-10-07 14:50:00,18.15,18.18,18.13,18.17,245400.0,12.3068,12.3271,12.2932,12.3203,245400.0
2011-10-07 14:55:00,18.16,18.22,18.16,18.2,49100.0,12.3135,12.3542,12.3135,12.3407,49100.0
2011-10-07 15:00:00,18.19,18.22,18.16,18.18,43800.0,12.3339,12.3542,12.3135,12.3271,43800.0
2011-10-07 15:05:00,18.19,18.24,18.19,18.24,24400.0,12.3339,12.3678,12.3339,12.3678,24400.0
2011-10-07 15:10:00,18.23,18.25,18.2,18.23,34200.0,12.361,12.3746,12.3407,12.361,34200.0
2011-10-07 15:15:00,18.23,18.3,18.23,18.25,88000.0,12.361,12.4085,12.361,12.3746,88000.0
2011-10-07 15:20:00,18.25,18.31,18.25,18.31,29200.0,12.3746,12.4152,12.3746,12.4152,29200.0
2011-10-07 15:25:00,18.32,18.37,18.3,18.37,54200.0,12.422,12.4559,12.4085,12.4559,54200.0
2011-10-07 15:30:00,18.37,18.42,18.37,18.4,74300.0,12.4559,12.4898,12.4559,12.4763,74300.0
2011-10-07 15:35:00,18.41,18.43,18.36,18.36,48500.0,12.4831,12.4966,12.4492,12.4492,48500.0
2011-10-07 15:40:00,18.36,18.36,18.28,18.36,93900.0,12.4492,12.4492,12.3949,12.4492,93900.0
2011-10-07 15:45:00,18.36,18.38,18.29,18.3,111300.0,12.4492,12.4627,12.4017,12.4085,111300.0
2011-10-07 15:50:00,18.3,18.3,18.15,18.21,199100.0,12.4085,12.4085,12.3068,12.3474,199100.0
2011-10-07 15:55:00,18.18,18.22,18.09,18.11,554600.0,12.3271,12.3542,12.2661,12.2796,554600.0
2011-10-10 09:30:00,18.43,18.53,18.4,18.52,35700.0,12.4966,12.5644,12.4763,12.5576,35700.0
2011-10-10 09:35:00,18.52,18.53,18.44,18.53,30800.0,12.5576,12.5644,12.5034,12.5644,30800.0
2011-10-10 09:40:00,18.53,18.58,18.52,18.52,19900.0,12.5644,12.5983,12.5576,12.5576,19900.0
2011-10-10 09:45:00,18.52,18.52,18.45,18.47,24700.0,12.5576,12.5576,12.5102,12.5237,24700.0
2011-10-10 09:50:00,18.47,18.53,18.46,18.51,40300.0,12.5237,12.5644,12.517,12.5509,40300.0
2011-10-10 09:55:00,18.51,18.54,18.45,18.46,22000.0,12.5509,12.5712,12.5102,12.517,22000.0
2011-10-10 10:00:00,18.45,18.48,18.43,18.46,37200.0,12.5102,12.5305,12.4966,12.517,37200.0
2011-10-10 10:05:00,18.45,18.45,18.41,18.43,24600.0,12.5102,12.5102,12.4831,12.4966,24600.0
2011-10-10 10:10:00,18.44,18.5,18.44,18.47,35500.0,12.5034,12.5441,12.5034,12.5237,35500.0
2011-10-10 10:15:00,18.47,18.5,18.45,18.49,37500.0,12.5237,12.5441,12.5102,12.5373,37500.0
2011-10-10 10:20:00,18.48,18.53,18.48,18.48,44500.0,12.5305,12.5644,12.5305,12.5305,44500.0
2011-10-10 10:25:00,18.5,18.5,18.48,18.49,26300.0,12.5441,12.5441,12.5305,12.5373,26300.0
2011-10-10 10:30:00,18.49,18.5,18.46,18.49,28100.0,12.5373,12.5441,12.517,12.5373,28100.0
2011-10-10 10:35:00,18.5,18.52,18.49,18.5,16000.0,12.5441,12.5576,12.5373,12.5441,16000.0
2011-10-10 10:40:00,18.5,18.53,18.49,18.52,24500.0,12.5441,12.5644,12.5373,12.5576,24500.0
2011-10-10 10:45:00,18.53,18.58,18.53,18.55,34400.0,12.5644,12.5983,12.5644,12.578,34400.0
2011-10-10 10:50:00,18.55,18.57,18.53,18.57,24000.0,12.578,12.5915,12.5644,12.5915,24000.0
2011-10-10 10:55:00,18.57,18.57,18.55,18.57,8500.0,12.5915,12.5915,12.578,12.5915,8500.0
2011-10-10 11:00:00,18.57,18.57,18.53,18.55,25900.0,12.5915,12.5915,12.5644,12.578,25900.0
2011-10-10 11:05:00,18.56,18.58,18.55,18.55,8600.0,12.5848,12.5983,12.578,12.578,8600.0
2011-10-10 11:10:00,18.55,18.56,18.54,18.56,18000.0,12.578,12.5848,12.5712,12.5848,18000.0
2011-10-10 11:15:00,18.56,18.57,18.55,18.57,12200.0,12.5848,12.5915,12.578,12.5915,12200.0
2011-10-10 11:20:00,18.57,18.58,18.56,18.58,13900.0,12.5915,12.5983,12.5848,12.5983,13900.0
2011-10-10 11:25:00,18.58,18.6,18.57,18.6,10200.0,12.5983,12.6119,12.5915,12.6119,10200.0
2011-10-10 11:30:00,18.6,18.62,18.6,18.62,21300.0,12.6119,12.6254,12.6119,12.6254,21300.0
2011-10-10 11:35:00,18.62,18.62,18.61,18.62,32000.0,12.6254,12.6254,12.6187,12.6254,32000.0
2011-10-10 11:40:00,18.62,18.63,18.61,18.62,20100.0,12.6254,12.6322,12.6187,12.6254,20100.0
2011-10-10 11:45:00,18.63,18.63,18.61,18.61,15600.0,12.6322,12.6322,12.6187,12.6187,15600.0
2011-10-10 11:50:00,18.61,18.62,18.6,18.6,16300.0,12.6187,12.6254,12.6119,12.6119,16300.0
2011-10-10 11:55:00,18.6,18.63,18.6,18.63,25300.0,12.6119,12.6322,12.6119,12.6322,25300.0
2011-10-10 12:00:00,18.63,18.64,18.62,18.63,27700.0,12.6322,12.639,12.6254,12.6322,27700.0
2011-10-10 12:05:00,18.63,18.65,18.58,18.58,73100.0,12.6322,12.6458,12.5983,12.5983,73100.0
2011-10-10 12:10:00,18.58,18.59,18.57,18.59,28400.0,12.5983,12.6051,12.5915,12.6051,28400.0
2011-10-10 12:15:00,18.59,18.59,18.57,18.58,18100.0,12.6051,12.6051,12.5915,12.5983,18100.0
2011-10-10 12:20:00,18.58,18.58,18.55,18.58,13300.0,12.5983,12.5983,12.578,12.5983,13300.0
2011-10-10 12:25:00,18.58,18.59,18.58,18.59,12100.0,12.5983,12.6051,12.5983,12.6051,12100.0
2011-10-10 12:30:00,18.58,18.6,18.58,18.6,10400.0,12.5983,12.6119,12.5983,12.6119,10400.0
2011-10-10 12:35:00,18.6,18.61,18.59,18.59,13300.0,12.6119,12.6187,12.6051,12.6051,13300.0
2011-10-10 12:40:00,18.59,18.6,18.58,18.59,16200.0,12.6051,12.6119,12.5983,12.6051,16200.0
2011-10-10 12:45:00,18.58,18.59,18.56,18.56,10900.0,12.5983,12.6051,12.5848,12.5848,10900.0
2011-10-10 12:50:00,18.56,18.57,18.55,18.55,11500.0,12.5848,12.5915,12.578,12.578,11500.0
2011-10-10 12:55:00,18.55,18.59,18.55,18.58,14000.0,12.578,12.6051,12.578,12.5983,14000.0
2011-10-10 13:00:00,18.58,18.59,18.57,18.58,26600.0,12.5983,12.6051,12.5915,12.5983,26600.0
2011-10-10 13:05:00,18.59,18.6,18.57,18.59,19100.0,12.6051,12.6119,12.5915,12.6051,19100.0
2011-10-10 13:10:00,18.59,18.61,18.59,18.6,13100.0,12.6051,12.6187,12.6051,12.6119,13100.0
2011-10-10 13:15:00,18.61,18.63,18.6,18.62,20400.0,12.6187,12.6322,12.6119,12.6254,20400.0
2011-10-10 13:20:00,18.62,18.66,18.61,18.63,46600.0,12.6254,12.6526,12.6187,12.6322,46600.0
2011-10-10 13:25:00,18.64,18.64,18.61,18.61,16500.0,12.639,12.639,12.6187,12.6187,16500.0
2011-10-10 13:30:00,18.61,18.63,18.61,18.62,21300.0,12.6187,12.6322,12.6187,12.6254,21300.0
2011-10-10 13:35:00,18.63,18.64,18.61,18.61,12500.0,12.6322,12.639,12.6187,12.6187,12500.0
2011-10-10 13:40:00,18.61,18.62,18.59,18.6,17700.0,12.6187,12.6254,12.6051,12.6119,17700.0
2011-10-10 13:45:00,18.61,18.61,18.6,18.6,5200.0,12.6187,12.6187,12.6119,12.6119,5200.0
2011-10-10 13:50:00,18.6,18.61,18.6,18.6,8300.0,12.6119,12.6187,12.6119,12.6119,8300.0
2011-10-10 13:55:00,18.6,18.63,18.6,18.63,24900.0,12.6119,12.6322,12.6119,12.6322,24900.0
2011-10-10 14:00:00,18.63,18.64,18.62,18.63,11400.0,12.6322,12.639,12.6254,12.6322,11400.0
2011-10-10 14:05:00,18.63,18.63,18.59,18.61,29300.0,12.6322,12.6322,12.6051,12.6187,29300.0
2011-10-10 14:10:00,18.61,18.62,18.6,18.62,11400.0,12.6187,12.6254,12.6119,12.6254,11400.0
2011-10-10 14:15:00,18.62,18.62,18.6,18.61,14900.0,12.6254,12.6254,12.6119,12.6187,14900.0
2011-10-10 14:20:00,18.61,18.64,18.6,18.63,20800.0,12.6187,12.639,12.6119,12.6322,20800.0
2011-10-10 14:25:00,18.64,18.66,18.64,18.66,19700.0,12.639,12.6526,12.639,12.6526,19700.0
2011-10-10 14:30:00,18.65,18.67,18.65,18.66,27800.0,12.6458,12.6593,12.6458,12.6526,27800.0
2011-10-10 14:35:00,18.66,18.66,18.64,18.64,7400.0,12.6526,12.6526,12.639,12.639,7400.0
2011-10-10 14:40:00,18.64,18.66,18.63,18.65,15800.0,12.639,12.6526,12.6322,12.6458,15800.0
2011-10-10 14:45:00,18.65,18.65,18.64,18.64,7500.0,12.6458,12.6458,12.639,12.639,7500.0
2011-10-10 14:50:00,18.64,18.64,18.63,18.63,21300.0,12.639,12.639,12.6322,12.6322,21300.0
2011-10-10 14:55:00,18.63,18.63,18.59,18.6,41600.0,12.6322,12.6322,12.6051,12.6119,41600.0
2011-10-10 15:00:00,18.61,18.61,18.6,18.6,5900.0,12.6187,12.6187,12.6119,12.6119,5900.0
2011-10-10 15:05:00,18.61,18.61,18.56,18.57,60200.0,12.6187,12.6187,12.5848,12.5915,60200.0
2011-10-10 15:10:00,18.57,18.58,18.56,18.57,72900.0,12.5915,12.5983,12.5848,12.5915,72900.0
2011-10-10 15:15:00,18.57,18.64,18.57,18.62,100600.0,12.5915,12.639,12.5915,12.6254,100600.0
2011-10-10 15:20:00,18.63,18.63,18.56,18.57,130800.0,12.6322,12.6322,12.5848,12.5915,130800.0
2011-10-10 15:25:00,18.57,18.6,18.56,18.58,97100.0,12.5915,12.6119,12.5848,12.5983,97100.0
2011-10-10 15:30:00,18.58,18.63,18.55,18.59,102200.0,12.5983,12.6322,12.578,12.6051,102200.0
2011-10-10 15:35:00,18.6,18.62,18.56,18.61,130600.0,12.6119,12.6254,12.5848,12.6187,130600.0
2011-10-10 15:40:00,18.61,18.69,18.59,18.69,111100.0,12.6187,12.6729,12.6051,12.6729,111100.0
2011-10-10 15:45:00,18.69,18.72,18.69,18.72,128200.0,12.6729,12.6933,12.6729,12.6933,128200.0
2011-10-10 15:50:00,18.72,18.79,18.71,18.78,169900.0,12.6933,12.7407,12.6865,12.7339,169900.0
2011-10-10 15:55:00,18.78,18.84,18.76,18.83,529000.0,12.7339,12.7746,12.7204,12.7678,529000.0
2011-10-11 09:30:00,18.72,18.72,18.57,18.57,114300.0,12.6933,12.6933,12.5915,12.5915,114300.0
2011-10-11 09:35:00,18.58,18.62,18.57,18.62,139600.0,12.5983,12.6254,12.5915,12.6254,139600.0
2011-10-11 09:40:00,18.62,18.62,18.54,18.54,53100.0,12.6254,12.6254,12.5712,12.5712,53100.0
2011-10-11 09:45:00,18.54,18.59,18.53,18.53,94900.0,12.5712,12.6051,12.5644,12.5644,94900.0
2011-10-11 09:50:00,18.54,18.54,18.5,18.51,84100.0,12.5712,12.5712,12.5441,12.5509,84100.0
2011-10-11 09:55:00,18.51,18.51,18.49,18.49,44300.0,12.5509,12.5509,12.5373,12.5373,44300.0
2011-10-11 10:00:00,18.49,18.51,18.47,18.49,43000.0,12.5373,12.5509,12.5237,12.5373,43000.0
2011-10-11 10:05:00,18.49,18.5,18.47,18.5,39500.0,12.5373,12.5441,12.5237,12.5441,39500.0
2011-10-11 10:10:00,18.5,18.52,18.49,18.49,117600.0,12.5441,12.5576,12.5373,12.5373,117600.0
2011-10-11 10:15:00,18.49,18.5,18.46,18.48,53200.0,12.5373,12.5441,12.517,12.5305,53200.0
2011-10-11 10:20:00,18.48,18.51,18.47,18.5,83700.0,12.5305,12.5509,12.5237,12.5441,83700.0
2011-10-11 10:25:00,18.5,18.51,18.48,18.5,35200.0,12.5441,12.5509,12.5305,12.5441,35200.0
2011-10-11 10:30:00,18.5,18.6,18.49,18.6,157600.0,12.5441,12.6119,12.5373,12.6119,157600.0
2011-10-11 10:35:00,18.6,18.6,18.55,18.55,163600.0,12.6119,12.6119,12.578,12.578,163600.0
2011-10-11 10:40:00,18.55,18.59,18.54,18.59,249300.0,12.578,12.6051,12.5712,12.6051,249300.0
2011-10-11 10:45:00,18.59,18.64,18.58,18.6,155000.0,12.6051,12.639,12.5983,12.6119,155000.0
2011-10-11 10:50:00,18.6,18.61,18.58,18.58,166400.0,12.6119,12.6187,12.5983,12.5983,166400.0
2011-10-11 10:55:00,18.58,18.59,18.55,18.57,126300.0,12.5983,12.6051,12.578,12.5915,126300.0
2011-10-11 11:00:00,18.58,18.61,18.56,18.6,54000.0,12.5983,12.6187,12.5848,12.6119,54000.0
2011-10-11 11:05:00,18.59,18.6,18.55,18.55,53000.0,12.6051,12.6119,12.578,12.578,53000.0
2011-10-11 11:10:00,18.55,18.55,18.53,18.55,23600.0,12.578,12.578,12.5644,12.578,23600.0
2011-10-11 11:15:00,18.55,18.55,18.53,18.54,84200.0,12.578,12.578,12.5644,12.5712,84200.0
2011-10-11 11:20:00,18.54,18.54,18.5,18.51,32700.0,12.5712,12.5712,12.5441,12.5509,32700.0
2011-10-11 11:25:00,18.51,18.53,18.5,18.5,73800.0,12.5509,12.5644,12.5441,12.5441,73800.0
2011-10-11 11:30:00,18.51,18.56,18.51,18.56,17300.0,12.5509,12.5848,12.5509,12.5848,17300.0
2011-10-11 11:35:00,18.56,18.57,18.55,18.57,20500.0,12.5848,12.5915,12.578,12.5915,20500.0
2011-10-11 11:40:00,18.56,18.57,18.54,18.56,45900.0,12.5848,12.5915,12.5712,12.5848,45900.0
2011-10-11 11:45:00,18.56,18.56,18.54,18.55,45800.0,12.5848,12.5848,12.5712,12.578,45800.0
2011-10-11 11:50:00,18.56,18.56,18.52,18.52,37700.0,12.5848,12.5848,12.5576,12.5576,37700.0
2011-10-11 11:55:00,18.52,18.56,18.51,18.55,18800.0,12.5576,12.5848,12.5509,12.578,18800.0
2011-10-11 12:00:00,18.55,18.56,18.53,18.53,11100.0,12.578,12.5848,12.5644,12.5644,11100.0
2011-10-11 12:05:00,18.53,18.56,18.52,18.55,14000.0,12.5644,12.5848,12.5576,12.578,14000.0
2011-10-11 12:10:00,18.55,18.55,18.53,18.55,12700.0,12.578,12.578,12.5644,12.578,12700.0
2011-10-11 12:15:00,18.55,18.55,18.52,18.53,11800.0,12.578,12.578,12.5576,12.5644,11800.0
2011-10-11 12:20:00,18.52,18.52,18.5,18.5,15400.0,12.5576,12.5576,12.5441,12.5441,15400.0
2011-10-11 12:25:00,18.51,18.51,18.5,18.51,12300.0,12.5509,12.5509,12.5441,12.5509,12300.0
2011-10-11 12:30:00,18.51,18.51,18.49,18.5,69500.0,12.5509,12.5509,12.5373,12.5441,69500.0
2011-10-11 12:35:00,18.5,18.53,18.5,18.5,34300.0,12.5441,12.5644,12.5441,12.5441,34300.0
2011-10-11 12:40:00,18.5,18.51,18.48,18.51,28500.0,12.5441,12.5509,12.5305,12.5509,28500.0
2011-10-11 12:45:00,18.51,18.52,18.5,18.5,58800.0,12.5509,12.5576,12.5441,12.5441,58800.0
2011-10-11 12:50:00,18.5,18.52,18.5,18.5,43400.0,12.5441,12.5576,12.5441,12.5441,43400.0
2011-10-11 12:55:00,18.5,18.5,18.49,18.5,115900.0,12.5441,12.5441,12.5373,12.5441,115900.0
2011-10-11 13:00:00,18.5,18.5,18.5,18.5,35200.0,12.5441,12.5441,12.5441,12.5441,35200.0
2011-10-11 13:05:00,18.5,18.5,18.46,18.49,32300.0,12.5441,12.5441,12.517,12.5373,32300.0
2011-10-11 13:10:00,18.49,18.49,18.42,18.43,50500.0,12.5373,12.5373,12.4898,12.4966,50500.0
2011-10-11 13:15:00,18.44,18.51,18.44,18.5,50600.0,12.5034,12.5509,12.5034,12.5441,50600.0
2011-10-11 13:20:00,18.5,18.51,18.49,18.49,52500.0,12.5441,12.5509,12.5373,12.5373,52500.0
2011-10-11 13:25:00,18.49,18.51,18.46,18.51,26300.0,12.5373,12.5509,12.517,12.5509,26300.0
2011-10-11 13:30:00,18.51,18.52,18.5,18.52,19100.0,12.5509,12.5576,12.5441,12.5576,19100.0
2011-10-11 13:35:00,18.52,18.54,18.5,18.5,67100.0,12.5576,12.5712,12.5441,12.5441,67100.0
2011-10-11 13:40:00,18.5,18.51,18.48,18.5,38500.0,12.5441,12.5509,12.5305,12.5441,38500.0
2011-10-11 13:45:00,18.5,18.51,18.46,18.47,50300.0,12.5441,12.5509,12.517,12.5237,50300.0
2011-10-11 13:50:00,18.48,18.51,18.48,18.51,52200.0,12.5305,12.5509,12.5305,12.5509,52200.0
2011-10-11 13:55:00,18.51,18.52,18.49,18.5,114200.0,12.5509,12.5576,12.5373,12.5441,114200.0
2011-10-11 14:00:00,18.51,18.52,18.5,18.51,56600.0,12.5509,12.5576,12.5441,12.5509,56600.0
2011-10-11 14:05:00,18.52,18.54,18.5,18.52,56200.0,12.5576,12.5712,12.5441,12.5576,56200.0
2011-10-11 14:10:00,18.52,18.58,18.52,18.56,39900.0,12.5576,12.5983,12.5576,12.5848,39900.0
2011-10-11 14:15:00,18.56,18.56,18.53,18.55,39400.0,12.5848,12.5848,12.5644,12.578,39400.0
2011-10-11 14:20:00,18.55,18.55,18.48,18.5,71300.0,12.578,12.578,12.5305,12.5441,71300.0
2011-10-11 14:25:00,18.5,18.51,18.46,18.46,86500.0,12.5441,12.5509,12.517,12.517,86500.0
2011-10-11 14:30:00,18.47,18.51,18.46,18.48,57900.0,12.5237,12.5509,12.517,12.5305,57900.0
2011-10-11 14:35:00,18.49,18.49,18.47,18.48,33300.0,12.5373,12.5373,12.5237,12.5305,33300.0
2011-10-11 14:40:00,18.48,18.5,18.47,18.5,51000.0,12.5305,12.5441,12.5237,12.5441,51000.0
2011-10-11 14:45:00,18.5,18.5,18.49,18.5,17400.0,12.5441,12.5441,12.5373,12.5441,17400.0
2011-10-11 14:50:00,18.5,18.51,18.49,18.5,39000.0,12.5441,12.5509,12.5373,12.5441,39000.0
2011-10-11 14:55:00,18.5,18.52,18.49,18.51,68200.0,12.5441,12.5576,12.5373,12.5509,68200.0
2011-10-11 15:00:00,18.51,18.54,18.5,18.53,101400.0,12.5509,12.5712,12.5441,12.5644,101400.0
2011-10-11 15:05:00,18.53,18.59,18.52,18.57,86900.0,12.5644,12.6051,12.5576,12.5915,86900.0
2011-10-11 15:10:00,18.57,18.6,18.54,18.55,255000.0,12.5915,12.6119,12.5712,12.578,255000.0
2011-10-11 15:15:00,18.55,18.56,18.49,18.5,85500.0,12.578,12.5848,12.5373,12.5441,85500.0
2011-10-11 15:20:00,18.5,18.52,18.48,18.5,119700.0,12.5441,12.5576,12.5305,12.5441,119700.0
2011-10-11 15:25:00,18.51,18.51,18.46,18.47,103000.0,12.5509,12.5509,12.517,12.5237,103000.0
2011-10-11 15:30:00,18.47,18.53,18.46,18.5,132200.0,12.5237,12.5644,12.517,12.5441,132200.0
2011-10-11 15:35:00,18.5,18.51,18.46,18.51,273800.0,12.5441,12.5509,12.517,12.5509,273800.0
2011-10-11 15:40:00,18.51,18.53,18.45,18.45,415700.0,12.5509,12.5644,12.5102,12.5102,415700.0
2011-10-11 15:45:00,18.45,18.46,18.41,18.42,235000.0,12.5102,12.517,12.4831,12.4898,235000.0
2011-10-11 15:50:00,18.42,18.45,18.39,18.43,279700.0,12.4898,12.5102,12.4695,12.4966,279700.0
2011-10-11 15:55:00,18.42,18.43,18.38,18.39,337400.0,12.4898,12.4966,12.4627,12.4695,337400.0
2011-10-12 09:30:00,18.4,18.42,18.23,18.3,260200.0,12.4763,12.4898,12.361,12.4085,260200.0
2011-10-12 09:35:00,18.3,18.33,18.11,18.31,212000.0,12.4085,12.4288,12.2796,12.4152,212000.0
2011-10-12 09:40:00,18.31,18.46,18.29,18.46,124000.0,12.4152,12.517,12.4017,12.517,124000.0
2011-10-12 09:45:00,18.46,18.47,18.37,18.41,99900.0,12.517,12.5237,12.4559,12.4831,99900.0
2011-10-12 09:50:00,18.41,18.44,18.32,18.37,84700.0,12.4831,12.5034,12.422,12.4559,84700.0
2011-10-12 09:55:00,18.37,18.37,18.29,18.34,84600.0,12.4559,12.4559,12.4017,12.4356,84600.0
2011-10-12 10:00:00,18.33,18.36,18.23,18.27,128000.0,12.4288,12.4492,12.361,12.3881,128000.0
2011-10-12 10:05:00,18.28,18.29,18.22,18.25,75000.0,12.3949,12.4017,12.3542,12.3746,75000.0
2011-10-12 10:10:00,18.26,18.27,18.23,18.27,130400.0,12.3813,12.3881,12.361,12.3881,130400.0
2011-10-12 10:15:00,18.27,18.37,18.26,18.35,122000.0,12.3881,12.4559,12.3813,12.4424,122000.0
2011-10-12 10:20:00,18.35,18.38,18.34,18.38,86900.0,12.4424,12.4627,12.4356,12.4627,86900.0
2011-10-12 10:25:00,18.38,18.41,18.29,18.29,158700.0,12.4627,12.4831,12.4017,12.4017,158700.0
2011-10-12 10:30:00,18.3,18.32,18.27,18.29,70300.0,12.4085,12.422,12.3881,12.4017,70300.0
2011-10-12 10:35:00,18.29,18.33,18.28,18.32,54800.0,12.4017,12.4288,12.3949,12.422,54800.0
2011-10-12 10:40:00,18.32,18.36,18.32,18.34,223200.0,12.422,12.4492,12.422,12.4356,223200.0
2011-10-12 10:45:00,18.34,18.35,18.27,18.27,82000.0,12.4356,12.4424,12.3881,12.3881,82000.0
2011-10-12 10:50:00,18.27,18.29,18.25,18.28,54300.0,12.3881,12.4017,12.3746,12.3949,54300.0
2011-10-12 10:55:00,18.27,18.3,18.26,18.28,92500.0,12.3881,12.4085,12.3813,12.3949,92500.0
2011-10-12 11:00:00,18.27,18.29,18.27,18.29,48600.0,12.3881,12.4017,12.3881,12.4017,48600.0
2011-10-12 11:05:00,18.28,18.29,18.25,18.28,92100.0,12.3949,12.4017,12.3746,12.3949,92100.0
2011-10-12 11:10:00,18.28,18.3,18.28,18.29,39900.0,12.3949,12.4085,12.3949,12.4017,39900.0
2011-10-12 11:15:00,18.29,18.39,18.29,18.37,183500.0,12.4017,12.4695,12.4017,12.4559,183500.0
2011-10-12 11:20:00,18.38,18.38,18.35,18.35,31700.0,12.4627,12.4627,12.4424,12.4424,31700.0
2011-10-12 11:25:00,18.36,18.37,18.33,18.34,41100.0,12.4492,12.4559,12.4288,12.4356,41100.0
2011-10-12 11:30:00,18.34,18.35,18.31,18.35,50300.0,12.4356,12.4424,12.4152,12.4424,50300.0
2011-10-12 11:35:00,18.35,18.36,18.34,18.36,24900.0,12.4424,12.4492,12.4356,12.4492,24900.0
2011-10-12 11:40:00,18.36,18.44,18.35,18.44,44400.0,12.4492,12.5034,12.4424,12.5034,44400.0
2011-10-12 11:45:00,18.44,18.45,18.43,18.44,57500.0,12.5034,12.5102,12.4966,12.5034,57500.0
2011-10-12 11:50:00,18.44,18.46,18.42,18.43,71000.0,12.5034,12.517,12.4898,12.4966,71000.0
2011-10-12 11:55:00,18.42,18.42,18.39,18.4,45600.0,12.4898,12.4898,12.4695,12.4763,45600.0
2011-10-12 12:00:00,18.41,18.44,18.4,18.43,37500.0,12.4831,12.5034,12.4763,12.4966,37500.0
2011-10-12 12:05:00,18.43,18.45,18.42,18.44,37700.0,12.4966,12.5102,12.4898,12.5034,37700.0
2011-10-12 12:10:00,18.44,18.45,18.4,18.43,50200.0,12.5034,12.5102,12.4763,12.4966,50200.0
2011-10-12 12:15:00,18.42,18.44,18.42,18.43,54000.0,12.4898,12.5034,12.4898,12.4966,54000.0
2011-10-12 12:20:00,18.44,18.45,18.43,18.45,36400.0,12.5034,12.5102,12.4966,12.5102,36400.0
2011-10-12 12:25:00,18.45,18.47,18.44,18.47,90000.0,12.5102,12.5237,12.5034,12.5237,90000.0
2011-10-12 12:30:00,18.46,18.5,18.46,18.49,25100.0,12.517,12.5441,12.517,12.5373,25100.0
2011-10-12 12:35:00,18.48,18.48,18.45,18.45,44100.0,12.5305,12.5305,12.5102,12.5102,44100.0
2011-10-12 12:40:00,18.45,18.47,18.44,18.45,32700.0,12.5102,12.5237,12.5034,12.5102,32700.0
2011-10-12 12:45:00,18.44,18.47,18.44,18.45,73400.0,12.5034,12.5237,12.5034,12.5102,73400.0
2011-10-12 12:50:00,18.45,18.48,18.44,18.47,72900.0,12.5102,12.5305,12.5034,12.5237,72900.0
2011-10-12 12:55:00,18.47,18.47,18.45,18.46,32600.0,12.5237,12.5237,12.5102,12.517,32600.0
2011-10-12 13:00:00,18.46,18.48,18.45,18.48,19900.0,12.517,12.5305,12.5102,12.5305,19900.0
2011-10-12 13:05:00,18.48,18.48,18.45,18.45,17500.0,12.5305,12.5305,12.5102,12.5102,17500.0
2011-10-12 13:10:00,18.46,18.47,18.45,18.46,46700.0,12.517,12.5237,12.5102,12.517,46700.0
2011-10-12 13:15:00,18.46,18.47,18.45,18.46,33400.0,12.517,12.5237,12.5102,12.517,33400.0
2011-10-12 13:20:00,18.46,18.47,18.46,18.46,10700.0,12.517,12.5237,12.517,12.517,10700.0
2011-10-12 13:25:00,18.47,18.52,18.46,18.52,34600.0,12.5237,12.5576,12.517,12.5576,34600.0
2011-10-12 13:30:00,18.52,18.55,18.51,18.54,46400.0,12.5576,12.578,12.5509,12.5712,46400.0
2011-10-12 13:35:00,18.54,18.6,18.54,18.59,279800.0,12.5712,12.6119,12.5712,12.6051,279800.0
2011-10-12 13:40:00,18.59,18.62,18.58,18.62,50600.0,12.6051,12.6254,12.5983,12.6254,50600.0
2011-10-12 13:45:00,18.61,18.64,18.61,18.63,52600.0,12.6187,12.639,12.6187,12.6322,52600.0
2011-10-12 13:50:00,18.64,18.66,18.63,18.66,64100.0,12.639,12.6526,12.6322,12.6526,64100.0
2011-10-12 13:55:00,18.66,18.68,18.65,18.68,26500.0,12.6526,12.6661,12.6458,12.6661,26500.0
2011-10-12 14:00:00,18.68,18.69,18.65,18.68,71700.0,12.6661,12.6729,12.6458,12.6661,71700.0
2011-10-12 14:05:00,18.68,18.74,18.68,18.74,34200.0,12.6661,12.7068,12.6661,12.7068,34200.0
2011-10-12 14:10:00,18.73,18.84,18.72,18.81,240800.0,12.7,12.7746,12.6933,12.7543,240800.0
2011-10-12 14:15:00,18.81,18.81,18.79,18.81,55600.0,12.7543,12.7543,12.7407,12.7543,55600.0
2011-10-12 14:20:00,18.8,18.81,18.75,18.8,74900.0,12.7475,12.7543,12.7136,12.7475,74900.0
2011-10-12 14:25:00,18.8,18.81,18.75,18.76,89100.0,12.7475,12.7543,12.7136,12.7204,89100.0
2011-10-12 14:30:00,18.76,18.81,18.76,18.77,227100.0,12.7204,12.7543,12.7204,12.7272,227100.0
2011-10-12 14:35:00,18.76,18.77,18.71,18.72,83100.0,12.7204,12.7272,12.6865,12.6933,83100.0
2011-10-12 14:40:00,18.72,18.75,18.69,18.69,73500.0,12.6933,12.7136,12.6729,12.6729,73500.0
2011-10-12 14:45:00,18.69,18.72,18.68,18.72,46400.0,12.6729,12.6933,12.6661,12.6933,46400.0
2011-10-12 14:50:00,18.71,18.71,18.67,18.69,488400.0,12.6865,12.6865,12.6593,12.6729,488400.0
2011-10-12 14:55:00,18.68,18.69,18.65,18.65,175000.0,12.6661,12.6729,12.6458,12.6458,175000.0
2011-10-12 15:00:00,18.65,18.66,18.59,18.6,100500.0,12.6458,12.6526,12.6051,12.6119,100500.0
2011-10-12 15:05:00,18.6,18.64,18.59,18.61,65000.0,12.6119,12.639,12.6051,12.6187,65000.0
2011-10-12 15:10:00,18.6,18.65,18.59,18.62,54200.0,12.6119,12.6458,12.6051,12.6254,54200.0
2011-10-12 15:15:00,18.61,18.62,18.53,18.59,75200.0,12.6187,12.6254,12.5644,12.6051,75200.0
2011-10-12 15:20:00,18.59,18.61,18.53,18.57,49800.0,12.6051,12.6187,12.5644,12.5915,49800.0
2011-10-12 15:25:00,18.57,18.63,18.56,18.61,146100.0,12.5915,12.6322,12.5848,12.6187,146100.0
2011-10-12 15:30:00,18.61,18.62,18.56,18.57,97300.0,12.6187,12.6254,12.5848,12.5915,97300.0
2011-10-12 15:35:00,18.57,18.62,18.56,18.62,118300.0,12.5915,12.6254,12.5848,12.6254,118300.0
2011-10-12 15:40:00,18.62,18.67,18.6,18.67,145000.0,12.6254,12.6593,12.6119,12.6593,145000.0
2011-10-12 15:45:00,18.67,18.68,18.55,18.61,378600.0,12.6593,12.6661,12.578,12.6187,378600.0
2011-10-12 15:50:00,18.61,18.63,18.57,18.57,687400.0,12.6187,12.6322,12.5915,12.5915,687400.0
2011-10-12 15:55:00,18.58,18.63,18.5,18.51,915800.0,12.5983,12.6322,12.5441,12.5509,915800.0
2011-10-13 09:30:00,18.3,18.37,18.3,18.32,94500.0,12.4085,12.4559,12.4085,12.422,94500.0
2011-10-13 09:35:00,18.33,18.34,18.24,18.26,58100.0,12.4288,12.4356,12.3678,12.3813,58100.0
2011-10-13 09:40:00,18.26,18.27,18.21,18.21,80500.0,12.3813,12.3881,12.3474,12.3474,80500.0
2011-10-13 09:45:00,18.21,18.23,18.19,18.2,89000.0,12.3474,12.361,12.3339,12.3407,89000.0
2011-10-13 09:50:00,18.21,18.21,18.18,18.19,47000.0,12.3474,12.3474,12.3271,12.3339,47000.0
2011-10-13 09:55:00,18.19,18.19,18.12,18.14,39400.0,12.3339,12.3339,12.2864,12.3,39400.0
2011-10-13 10:00:00,18.13,18.15,18.1,18.12,76800.0,12.2932,12.3068,12.2729,12.2864,76800.0
2011-10-13 10:05:00,18.11,18.12,18.07,18.07,51500.0,12.2796,12.2864,12.2525,12.2525,51500.0
2011-10-13 10:10:00,18.07,18.09,18.06,18.08,110500.0,12.2525,12.2661,12.2457,12.2593,110500.0
2011-10-13 10:15:00,18.08,18.09,18.03,18.04,98000.0,12.2593,12.2661,12.2254,12.2322,98000.0
2011-10-13 10:20:00,18.03,18.05,17.98,18.03,66100.0,12.2254,12.239,12.1915,12.2254,66100.0
2011-10-13 10:25:00,18.03,18.05,18.01,18.02,46400.0,12.2254,12.239,12.2118,12.2186,46400.0
2011-10-13 10:30:00,18.02,18.19,18.02,18.19,124800.0,12.2186,12.3339,12.2186,12.3339,124800.0
2011-10-13 10:35:00,18.19,18.19,18.11,18.12,44500.0,12.3339,12.3339,12.2796,12.2864,44500.0
2011-10-13 10:40:00,18.12,18.14,18.09,18.11,36700.0,12.2864,12.3,12.2661,12.2796,36700.0
2011-10-13 10:45:00,18.11,18.11,18.05,18.05,33500.0,12.2796,12.2796,12.239,12.239,33500.0
2011-10-13 10:50:00,18.06,18.11,18.06,18.09,33600.0,12.2457,12.2796,12.2457,12.2661,33600.0
2011-10-13 10:55:00,18.09,18.1,18.05,18.05,46800.0,12.2661,12.2729,12.239,12.239,46800.0
2011-10-13 11:00:00,18.04,18.13,18.04,18.12,49800.0,12.2322,12.2932,12.2322,12.2864,49800.0
2011-10-13 11:05:00,18.11,18.11,18.06,18.07,34300.0,12.2796,12.2796,12.2457,12.2525,34300.0
2011-10-13 11:10:00,18.07,18.14,18.07,18.13,22800.0,12.2525,12.3,12.2525,12.2932,22800.0
2011-10-13 11:15:00,18.14,18.15,18.1,18.1,112600.0,12.3,12.3068,12.2729,12.2729,112600.0
2011-10-13 11:20:00,18.1,18.13,18.07,18.1,31000.0,12.2729,12.2932,12.2525,12.2729,31000.0
2011-10-13 11:25:00,18.1,18.11,18.06,18.07,28400.0,12.2729,12.2796,12.2457,12.2525,28400.0
2011-10-13 11:30:00,18.07,18.1,18.05,18.07,36700.0,12.2525,12.2729,12.239,12.2525,36700.0
2011-10-13 11:35:00,18.07,18.07,18.05,18.07,11300.0,12.2525,12.2525,12.239,12.2525,11300.0
2011-10-13 11:40:00,18.07,18.08,18.03,18.06,25900.0,12.2525,12.2593,12.2254,12.2457,25900.0
2011-10-13 11:45:00,18.06,18.11,18.05,18.07,39300.0,12.2457,12.2796,12.239,12.2525,39300.0
2011-10-13 11:50:00,18.07,18.09,18.06,18.06,42900.0,12.2525,12.2661,12.2457,12.2457,42900.0
2011-10-13 11:55:00,18.06,18.09,18.06,18.07,19700.0,12.2457,12.2661,12.2457,12.2525,19700.0
2011-10-13 12:00:00,18.07,18.11,18.07,18.11,21800.0,12.2525,12.2796,12.2525,12.2796,21800.0
2011-10-13 12:05:00,18.11,18.13,18.11,18.12,22200.0,12.2796,12.2932,12.2796,12.2864,22200.0
2011-10-13 12:10:00,18.12,18.13,18.1,18.11,37900.0,12.2864,12.2932,12.2729,12.2796,37900.0
2011-10-13 12:15:00,18.11,18.13,18.11,18.11,31500.0,12.2796,12.2932,12.2796,12.2796,31500.0
2011-10-13 12:20:00,18.11,18.14,18.11,18.14,9900.0,12.2796,12.3,12.2796,12.3,9900.0
2011-10-13 12:25:00,18.13,18.15,18.09,18.09,32000.0,12.2932,12.3068,12.2661,12.2661,32000.0
2011-10-13 12:30:00,18.09,18.1,18.05,18.06,27000.0,12.2661,12.2729,12.239,12.2457,27000.0
2011-10-13 12:35:00,18.06,18.07,18.06,18.07,8400.0,12.2457,12.2525,12.2457,12.2525,8400.0
2011-10-13 12:40:00,18.08,18.08,18.07,18.08,5800.0,12.2593,12.2593,12.2525,12.2593,5800.0
2011-10-13 12:45:00,18.07,18.11,18.07,18.11,23200.0,12.2525,12.2796,12.2525,12.2796,23200.0
2011-10-13 12:50:00,18.11,18.12,18.09,18.1,21800.0,12.2796,12.2864,12.2661,12.2729,21800.0
2011-10-13 12:55:00,18.09,18.14,18.09,18.12,20100.0,12.2661,12.3,12.2661,12.2864,20100.0
2011-10-13 13:00:00,18.13,18.13,18.1,18.1,15800.0,12.2932,12.2932,12.2729,12.2729,15800.0
2011-10-13 13:05:00,18.11,18.15,18.09,18.15,47600.0,12.2796,12.3068,12.2661,12.3068,47600.0
2011-10-13 13:10:00,18.16,18.18,18.15,18.18,18700.0,12.3135,12.3271,12.3068,12.3271,18700.0
2011-10-13 13:15:00,18.18,18.18,18.16,18.17,15700.0,12.3271,12.3271,12.3135,12.3203,15700.0
2011-10-13 13:20:00,18.16,18.16,18.14,18.14,14200.0,12.3135,12.3135,12.3,12.3,14200.0
2011-10-13 13:25:00,18.15,18.19,18.15,18.16,51900.0,12.3068,12.3339,12.3068,12.3135,51900.0
2011-10-13 13:30:00,18.16,18.19,18.16,18.18,26700.0,12.3135,12.3339,12.3135,12.3271,26700.0
2011-10-13 13:35:00,18.17,18.19,18.16,18.19,80600.0,12.3203,12.3339,12.3135,12.3339,80600.0
2011-10-13 13:40:00,18.19,18.27,18.18,18.27,117600.0,12.3339,12.3881,12.3271,12.3881,117600.0
2011-10-13 13:45:00,18.27,18.28,18.24,18.25,39300.0,12.3881,12.3949,12.3678,12.3746,39300.0
2011-10-13 13:50:00,18.24,18.25,18.2,18.2,33500.0,12.3678,12.3746,12.3407,12.3407,33500.0
2011-10-13 13:55:00,18.21,18.22,18.2,18.21,17300.0,12.3474,12.3542,12.3407,12.3474,17300.0
2011-10-13 14:00:00,18.21,18.22,18.2,18.21,31300.0,12.3474,12.3542,12.3407,12.3474,31300.0
2011-10-13 14:05:00,18.22,18.25,18.21,18.25,24700.0,12.3542,12.3746,12.3474,12.3746,24700.0
2011-10-13 14:10:00,18.24,18.25,18.21,18.23,32600.0,12.3678,12.3746,12.3474,12.361,32600.0
2011-10-13 14:15:00,18.23,18.25,18.22,18.25,66500.0,12.361,12.3746,12.3542,12.3746,66500.0
2011-10-13 14:20:00,18.25,18.3,18.25,18.3,118500.0,12.3746,12.4085,12.3746,12.4085,118500.0
2011-10-13 14:25:00,18.3,18.3,18.27,18.27,20900.0,12.4085,12.4085,12.3881,12.3881,20900.0
2011-10-13 14:30:00,18.27,18.29,18.26,18.28,64000.0,12.3881,12.4017,12.3813,12.3949,64000.0
2011-10-13 14:35:00,18.27,18.28,18.24,18.25,13700.0,12.3881,12.3949,12.3678,12.3746,13700.0
2011-10-13 14:40:00,18.25,18.27,18.24,18.27,27100.0,12.3746,12.3881,12.3678,12.3881,27100.0
2011-10-13 14:45:00,18.26,18.33,18.25,18.31,31900.0,12.3813,12.4288,12.3746,12.4152,31900.0
2011-10-13 14:50:00,18.31,18.33,18.28,18.33,34300.0,12.4152,12.4288,12.3949,12.4288,34300.0
2011-10-13 14:55:00,18.32,18.32,18.27,18.28,92300.0,12.422,12.422,12.3881,12.3949,92300.0
2011-10-13 15:00:00,18.28,18.29,18.27,18.28,97400.0,12.3949,12.4017,12.3881,12.3949,97400.0
2011-10-13 15:05:00,18.28,18.34,18.28,18.3,182200.0,12.3949,12.4356,12.3949,12.4085,182200.0
2011-10-13 15:10:00,18.31,18.31,18.28,18.29,69600.0,12.4152,12.4152,12.3949,12.4017,69600.0
2011-10-13 15:15:00,18.29,18.3,18.27,18.28,100800.0,12.4017,12.4085,12.3881,12.3949,100800.0
2011-10-13 15:20:00,18.28,18.3,18.21,18.22,120600.0,12.3949,12.4085,12.3474,12.3542,120600.0
2011-10-13 15:25:00,18.21,18.24,18.19,18.21,74300.0,12.3474,12.3678,12.3339,12.3474,74300.0
2011-10-13 15:30:00,18.21,18.23,18.17,18.19,107000.0,12.3474,12.361,12.3203,12.3339,107000.0
2011-10-13 15:35:00,18.19,18.24,18.19,18.2,64700.0,12.3339,12.3678,12.3339,12.3407,64700.0
2011-10-13 15:40:00,18.21,18.28,18.2,18.24,98000.0,12.3474,12.3949,12.3407,12.3678,98000.0
2011-10-13 15:45:00,18.24,18.28,18.19,18.22,124000.0,12.3678,12.3949,12.3339,12.3542,124000.0
2011-10-13 15:50:00,18.21,18.23,18.18,18.2,218200.0,12.3474,12.361,12.3271,12.3407,218200.0
2011-10-13 15:55:00,18.2,18.22,18.19,18.2,397400.0,12.3407,12.3542,12.3339,12.3407,397400.0
2011-10-14 09:30:00,18.37,18.43,18.28,18.3,56100.0,12.4559,12.4966,12.3949,12.4085,56100.0
2011-10-14 09:35:00,18.33,18.4,18.32,18.39,30500.0,12.4288,12.4763,12.422,12.4695,30500.0
2011-10-14 09:40:00,18.38,18.46,18.38,18.41,49700.0,12.4627,12.517,12.4627,12.4831,49700.0
2011-10-14 09:45:00,18.42,18.44,18.41,18.44,25700.0,12.4898,12.5034,12.4831,12.5034,25700.0
2011-10-14 09:50:00,18.44,18.44,18.37,18.39,29200.0,12.5034,12.5034,12.4559,12.4695,29200.0
2011-10-14 09:55:00,18.37,18.41,18.33,18.33,60200.0,12.4559,12.4831,12.4288,12.4288,60200.0
2011-10-14 10:00:00,18.33,18.34,18.28,18.29,50900.0,12.4288,12.4356,12.3949,12.4017,50900.0
2011-10-14 10:05:00,18.29,18.3,18.2,18.21,120500.0,12.4017,12.4085,12.3407,12.3474,120500.0
2011-10-14 10:10:00,18.2,18.23,18.16,18.18,46500.0,12.3407,12.361,12.3135,12.3271,46500.0
2011-10-14 10:15:00,18.18,18.19,18.12,18.12,72900.0,12.3271,12.3339,12.2864,12.2864,72900.0
2011-10-14 10:20:00,18.12,18.14,18.09,18.14,263700.0,12.2864,12.3,12.2661,12.3,263700.0
2011-10-14 10:25:00,18.14,18.14,18.03,18.04,67100.0,12.3,12.3,12.2254,12.2322,67100.0
2011-10-14 10:30:00,18.04,18.11,18.02,18.1,106500.0,12.2322,12.2796,12.2186,12.2729,106500.0
2011-10-14 10:35:00,18.11,18.12,18.09,18.09,65600.0,12.2796,12.2864,12.2661,12.2661,65600.0
2011-10-14 10:40:00,18.09,18.1,18.05,18.07,56500.0,12.2661,12.2729,12.239,12.2525,56500.0
2011-10-14 10:45:00,18.07,18.08,18.03,18.05,61100.0,12.2525,12.2593,12.2254,12.239,61100.0
2011-10-14 10:50:00,18.05,18.07,18.01,18.04,55200.0,12.239,12.2525,12.2118,12.2322,55200.0
2011-10-14 10:55:00,18.04,18.1,18.04,18.09,62200.0,12.2322,12.2729,12.2322,12.2661,62200.0
2011-10-14 11:00:00,18.09,18.12,18.08,18.1,38100.0,12.2661,12.2864,12.2593,12.2729,38100.0
2011-10-14 11:05:00,18.11,18.11,18.05,18.07,32300.0,12.2796,12.2796,12.239,12.2525,32300.0
2011-10-14 11:10:00,18.07,18.09,18.05,18.07,35000.0,12.2525,12.2661,12.239,12.2525,35000.0
2011-10-14 11:15:00,18.07,18.09,18.06,18.08,34200.0,12.2525,12.2661,12.2457,12.2593,34200.0
2011-10-14 11:20:00,18.08,18.09,18.05,18.06,47800.0,12.2593,12.2661,12.239,12.2457,47800.0
2011-10-14 11:25:00,18.05,18.07,18.04,18.06,38300.0,12.239,12.2525,12.2322,12.2457,38300.0
2011-10-14 11:30:00,18.06,18.09,18.06,18.08,145700.0,12.2457,12.2661,12.2457,12.2593,145700.0
2011-10-14 11:35:00,18.08,18.09,18.06,18.06,37000.0,12.2593,12.2661,12.2457,12.2457,37000.0
2011-10-14 11:40:00,18.06,18.08,18.05,18.05,34000.0,12.2457,12.2593,12.239,12.239,34000.0
2011-10-14 11:45:00,18.05,18.08,18.05,18.05,28800.0,12.239,12.2593,12.239,12.239,28800.0
2011-10-14 11:50:00,18.05,18.07,18.05,18.06,22800.0,12.239,12.2525,12.239,12.2457,22800.0
2011-10-14 11:55:00,18.07,18.07,18.05,18.05,22000.0,12.2525,12.2525,12.239,12.239,22000.0
2011-10-14 12:00:00,18.05,18.05,18.02,18.02,49000.0,12.239,12.239,12.2186,12.2186,49000.0
2011-10-14 12:05:00,18.02,18.03,17.97,17.97,78500.0,12.2186,12.2254,12.1847,12.1847,78500.0
2011-10-14 12:10:00,17.97,17.98,17.96,17.96,22400.0,12.1847,12.1915,12.1779,12.1779,22400.0
2011-10-14 12:15:00,17.96,17.98,17.96,17.97,33700.0,12.1779,12.1915,12.1779,12.1847,33700.0
2011-10-14 12:20:00,17.98,17.98,17.97,17.97,16700.0,12.1915,12.1915,12.1847,12.1847,16700.0
2011-10-14 12:25:00,17.97,17.98,17.97,17.98,20500.0,12.1847,12.1915,12.1847,12.1915,20500.0
2011-10-14 12:30:00,17.98,17.98,17.96,17.98,23300.0,12.1915,12.1915,12.1779,12.1915,23300.0
2011-10-14 12:35:00,17.97,17.98,17.97,17.97,21500.0,12.1847,12.1915,12.1847,12.1847,21500.0
2011-10-14 12:40:00,17.98,17.98,17.96,17.96,27600.0,12.1915,12.1915,12.1779,12.1779,27600.0
2011-10-14 12:45:00,17.96,17.98,17.95,17.96,24600.0,12.1779,12.1915,12.1711,12.1779,24600.0
2011-10-14 12:50:00,17.96,17.98,17.96,17.96,49100.0,12.1779,12.1915,12.1779,12.1779,49100.0
2011-10-14 12:55:00,17.97,17.98,17.96,17.97,16700.0,12.1847,12.1915,12.1779,12.1847,16700.0
2011-10-14 13:00:00,17.97,18.0,17.96,18.0,38600.0,12.1847,12.2051,12.1779,12.2051,38600.0
2011-10-14 13:05:00,17.99,18.0,17.98,17.99,15700.0,12.1983,12.2051,12.1915,12.1983,15700.0
2011-10-14 13:10:00,18.0,18.0,17.98,17.98,49700.0,12.2051,12.2051,12.1915,12.1915,49700.0
2011-10-14 13:15:00,17.98,18.0,17.98,17.99,47000.0,12.1915,12.2051,12.1915,12.1983,47000.0
2011-10-14 13:20:00,17.99,18.0,17.98,17.98,38400.0,12.1983,12.2051,12.1915,12.1915,38400.0
2011-10-14 13:25:00,17.98,17.99,17.98,17.98,13600.0,12.1915,12.1983,12.1915,12.1915,13600.0
2011-10-14 13:30:00,17.99,17.99,17.96,17.96,55300.0,12.1983,12.1983,12.1779,12.1779,55300.0
2011-10-14 13:35:00,17.96,17.97,17.95,17.95,38400.0,12.1779,12.1847,12.1711,12.1711,38400.0
2011-10-14 13:40:00,17.95,17.96,17.95,17.96,127400.0,12.1711,12.1779,12.1711,12.1779,127400.0
2011-10-14 13:45:00,17.95,17.96,17.91,17.91,182200.0,12.1711,12.1779,12.144,12.144,182200.0
2011-10-14 13:50:00,17.91,17.92,17.9,17.9,84100.0,12.144,12.1508,12.1372,12.1372,84100.0
2011-10-14 13:55:00,17.9,17.91,17.89,17.89,159000.0,12.1372,12.144,12.1305,12.1305,159000.0
2011-10-14 14:00:00,17.9,17.91,17.89,17.9,120700.0,12.1372,12.144,12.1305,12.1372,120700.0
2011-10-14 14:05:00,17.91,17.94,17.9,17.93,73200.0,12.144,12.1644,12.1372,12.1576,73200.0
2011-10-14 14:10:00,17.92,17.94,17.92,17.93,123400.0,12.1508,12.1644,12.1508,12.1576,123400.0
2011-10-14 14:15:00,17.94,17.95,17.93,17.94,40000.0,12.1644,12.1711,12.1576,12.1644,40000.0
2011-10-14 14:20:00,17.95,17.96,17.94,17.96,107600.0,12.1711,12.1779,12.1644,12.1779,107600.0
2011-10-14 14:25:00,17.96,17.96,17.91,17.94,84200.0,12.1779,12.1779,12.144,12.1644,84200.0
2011-10-14 14:30:00,17.94,17.95,17.93,17.94,39600.0,12.1644,12.1711,12.1576,12.1644,39600.0
2011-10-14 14:35:00,17.93,17.95,17.93,17.94,47100.0,12.1576,12.1711,12.1576,12.1644,47100.0
2011-10-14 14:40:00,17.94,17.94,17.93,17.93,21900.0,12.1644,12.1644,12.1576,12.1576,21900.0
2011-10-14 14:45:00,17.94,17.94,17.93,17.93,29800.0,12.1644,12.1644,12.1576,12.1576,29800.0
2011-10-14 14:50:00,17.93,17.93,17.91,17.91,136400.0,12.1576,12.1576,12.144,12.144,136400.0
2011-10-14 14:55:00,17.91,17.93,17.89,17.93,115200.0,12.144,12.1576,12.1305,12.1576,115200.0
2011-10-14 15:00:00,17.93,17.93,17.92,17.93,131100.0,12.1576,12.1576,12.1508,12.1576,131100.0
2011-10-14 15:05:00,17.93,17.93,17.89,17.89,94200.0,12.1576,12.1576,12.1305,12.1305,94200.0
2011-10-14 15:10:00,17.89,17.9,17.89,17.9,51200.0,12.1305,12.1372,12.1305,12.1372,51200.0
2011-10-14 15:15:00,17.9,17.91,17.89,17.9,137900.0,12.1372,12.144,12.1305,12.1372,137900.0
2011-10-14 15:20:00,17.91,17.95,17.9,17.95,94500.0,12.144,12.1711,12.1372,12.1711,94500.0
2011-10-14 15:25:00,17.95,17.95,17.94,17.94,69900.0,12.1711,12.1711,12.1644,12.1644,69900.0
2011-10-14 15:30:00,17.95,17.96,17.94,17.95,285900.0,12.1711,12.1779,12.1644,12.1711,285900.0
2011-10-14 15:35:00,17.95,17.95,17.9,17.9,165600.0,12.1711,12.1711,12.1372,12.1372,165600.0
2011-10-14 15:40:00,17.9,17.91,17.89,17.9,201000.0,12.1372,12.144,12.1305,12.1372,201000.0
2011-10-14 15:45:00,17.9,17.91,17.87,17.89,242400.0,12.1372,12.144,12.1169,12.1305,242400.0
2011-10-14 15:50:00,17.88,17.91,17.88,17.9,403900.0,12.1237,12.144,12.1237,12.1372,403900.0
2011-10-14 15:55:00,17.91,17.95,17.88,17.94,934500.0,12.144,12.1711,12.1237,12.1644,934500.0
2011-10-17 09:30:00,17.88,17.97,17.86,17.86,71200.0,12.1237,12.1847,12.1101,12.1101,71200.0
2011-10-17 09:35:00,17.86,17.87,17.79,17.8,47400.0,12.1101,12.1169,12.0627,12.0694,47400.0
2011-10-17 09:40:00,17.8,17.91,17.78,17.89,72600.0,12.0694,12.144,12.0559,12.1305,72600.0
2011-10-17 09:45:00,17.9,17.92,17.84,17.85,36400.0,12.1372,12.1508,12.0966,12.1033,36400.0
2011-10-17 09:50:00,17.84,17.86,17.76,17.77,41800.0,12.0966,12.1101,12.0423,12.0491,41800.0
2011-10-17 09:55:00,17.76,17.85,17.76,17.85,21700.0,12.0423,12.1033,12.0423,12.1033,21700.0
2011-10-17 10:00:00,17.85,17.86,17.82,17.83,52500.0,12.1033,12.1101,12.083,12.0898,52500.0
2011-10-17 10:05:00,17.82,17.83,17.78,17.78,51400.0,12.083,12.0898,12.0559,12.0559,51400.0
2011-10-17 10:10:00,17.78,17.78,17.75,17.76,79800.0,12.0559,12.0559,12.0355,12.0423,79800.0
2011-10-17 10:15:00,17.77,17.8,17.76,17.79,85600.0,12.0491,12.0694,12.0423,12.0627,85600.0
2011-10-17 10:20:00,17.8,17.82,17.79,17.79,44600.0,12.0694,12.083,12.0627,12.0627,44600.0
2011-10-17 10:25:00,17.79,17.8,17.73,17.73,74200.0,12.0627,12.0694,12.022,12.022,74200.0
2011-10-17 10:30:00,17.74,17.76,17.71,17.71,85200.0,12.0288,12.0423,12.0084,12.0084,85200.0
2011-10-17 10:35:00,17.71,17.74,17.7,17.71,82300.0,12.0084,12.0288,12.0016,12.0084,82300.0
2011-10-17 10:40:00,17.7,17.71,17.66,17.67,121400.0,12.0016,12.0084,11.9745,11.9813,121400.0
2011-10-17 10:45:00,17.67,17.7,17.65,17.7,29900.0,11.9813,12.0016,11.9677,12.0016,29900.0
2011-10-17 10:50:00,17.69,17.73,17.69,17.72,61600.0,11.9949,12.022,11.9949,12.0152,61600.0
2011-10-17 10:55:00,17.72,17.75,17.72,17.75,29700.0,12.0152,12.0355,12.0152,12.0355,29700.0
2011-10-17 11:00:00,17.75,17.75,17.7,17.7,54000.0,12.0355,12.0355,12.0016,12.0016,54000.0
2011-10-17 11:05:00,17.7,17.75,17.7,17.73,41200.0,12.0016,12.0355,12.0016,12.022,41200.0
2011-10-17 11:10:00,17.72,17.75,17.71,17.75,33600.0,12.0152,12.0355,12.0084,12.0355,33600.0
2011-10-17 11:15:00,17.75,17.76,17.73,17.74,43000.0,12.0355,12.0423,12.022,12.0288,43000.0
2011-10-17 11:20:00,17.74,17.76,17.74,17.75,37700.0,12.0288,12.0423,12.0288,12.0355,37700.0
2011-10-17 11:25:00,17.75,17.75,17.73,17.75,18900.0,12.0355,12.0355,12.022,12.0355,18900.0
2011-10-17 11:30:00,17.75,17.76,17.73,17.75,188100.0,12.0355,12.0423,12.022,12.0355,188100.0
2011-10-17 11:35:00,17.75,17.75,17.73,17.73,21000.0,12.0355,12.0355,12.022,12.022,21000.0
2011-10-17 11:40:00,17.73,17.74,17.71,17.72,18200.0,12.022,12.0288,12.0084,12.0152,18200.0
2011-10-17 11:45:00,17.72,17.72,17.64,17.64,70200.0,12.0152,12.0152,11.9609,11.9609,70200.0
2011-10-17 11:50:00,17.65,17.7,17.65,17.69,30100.0,11.9677,12.0016,11.9677,11.9949,30100.0
2011-10-17 11:55:00,17.69,17.73,17.67,17.7,56400.0,11.9949,12.022,11.9813,12.0016,56400.0
2011-10-17 12:00:00,17.69,17.72,17.69,17.72,91900.0,11.9949,12.0152,11.9949,12.0152,91900.0
2011-10-17 12:05:00,17.71,17.72,17.71,17.72,9000.0,12.0084,12.0152,12.0084,12.0152,9000.0
2011-10-17 12:10:00,17.71,17.72,17.69,17.71,56500.0,12.0084,12.0152,11.9949,12.0084,56500.0
2011-10-17 12:15:00,17.71,17.73,17.71,17.72,23200.0,12.0084,12.022,12.0084,12.0152,23200.0
2011-10-17 12:20:00,17.72,17.74,17.72,17.74,23600.0,12.0152,12.0288,12.0152,12.0288,23600.0
2011-10-17 12:25:00,17.74,17.75,17.73,17.75,30000.0,12.0288,12.0355,12.022,12.0355,30000.0
2011-10-17 12:30:00,17.75,17.77,17.74,17.76,51900.0,12.0355,12.0491,12.0288,12.0423,51900.0
2011-10-17 12:35:00,17.76,17.76,17.74,17.75,43200.0,12.0423,12.0423,12.0288,12.0355,43200.0
2011-10-17 12:40:00,17.75,17.78,17.74,17.78,62300.0,12.0355,12.0559,12.0288,12.0559,62300.0
2011-10-17 12:45:00,17.77,17.77,17.72,17.74,66000.0,12.0491,12.0491,12.0152,12.0288,66000.0
2011-10-17 12:50:00,17.74,17.75,17.73,17.74,55200.0,12.0288,12.0355,12.022,12.0288,55200.0
2011-10-17 12:55:00,17.73,17.76,17.73,17.75,37500.0,12.022,12.0423,12.022,12.0355,37500.0
2011-10-17 13:00:00,17.74,17.75,17.72,17.74,32200.0,12.0288,12.0355,12.0152,12.0288,32200.0
2011-10-17 13:05:00,17.74,17.76,17.73,17.74,31900.0,12.0288,12.0423,12.022,12.0288,31900.0
2011-10-17 13:10:00,17.74,17.75,17.73,17.74,46900.0,12.0288,12.0355,12.022,12.0288,46900.0
2011-10-17 13:15:00,17.74,17.76,17.73,17.75,34700.0,12.0288,12.0423,12.022,12.0355,34700.0
2011-10-17 13:20:00,17.75,17.77,17.74,17.75,145100.0,12.0355,12.0491,12.0288,12.0355,145100.0
2011-10-17 13:25:00,17.75,17.75,17.74,17.75,34800.0,12.0355,12.0355,12.0288,12.0355,34800.0
2011-10-17 13:30:00,17.75,17.76,17.74,17.75,159800.0,12.0355,12.0423,12.0288,12.0355,159800.0
2011-10-17 13:35:00,17.75,17.76,17.71,17.73,151900.0,12.0355,12.0423,12.0084,12.022,151900.0
2011-10-17 13:40:00,17.73,17.76,17.72,17.75,127700.0,12.022,12.0423,12.0152,12.0355,127700.0
2011-10-17 13:45:00,17.75,17.77,17.74,17.75,27500.0,12.0355,12.0491,12.0288,12.0355,27500.0
2011-10-17 13:50:00,17.75,17.78,17.74,17.74,45500.0,12.0355,12.0559,12.0288,12.0288,45500.0
2011-10-17 13:55:00,17.75,17.77,17.73,17.76,50100.0,12.0355,12.0491,12.022,12.0423,50100.0
2011-10-17 14:00:00,17.76,17.77,17.74,17.75,94700.0,12.0423,12.0491,12.0288,12.0355,94700.0
2011-10-17 14:05:00,17.75,17.76,17.73,17.75,73500.0,12.0355,12.0423,12.022,12.0355,73500.0
2011-10-17 14:10:00,17.75,17.78,17.75,17.78,94800.0,12.0355,12.0559,12.0355,12.0559,94800.0
2011-10-17 14:15:00,17.77,17.78,17.74,17.75,57100.0,12.0491,12.0559,12.0288,12.0355,57100.0
2011-10-17 14:20:00,17.75,17.77,17.74,17.75,32400.0,12.0355,12.0491,12.0288,12.0355,32400.0
2011-10-17 14:25:00,17.74,17.78,17.74,17.78,80000.0,12.0288,12.0559,12.0288,12.0559,80000.0
2011-10-17 14:30:00,17.77,17.77,17.73,17.76,39800.0,12.0491,12.0491,12.022,12.0423,39800.0
2011-10-17 14:35:00,17.75,17.76,17.73,17.74,29400.0,12.0355,12.0423,12.022,12.0288,29400.0
2011-10-17 14:40:00,17.74,17.77,17.73,17.75,32600.0,12.0288,12.0491,12.022,12.0355,32600.0
2011-10-17 14:45:00,17.75,17.77,17.74,17.76,107400.0,12.0355,12.0491,12.0288,12.0423,107400.0
2011-10-17 14:50:00,17.76,17.76,17.74,17.76,43700.0,12.0423,12.0423,12.0288,12.0423,43700.0
2011-10-17 14:55:00,17.75,17.8,17.75,17.8,55300.0,12.0355,12.0694,12.0355,12.0694,55300.0
2011-10-17 15:00:00,17.8,17.83,17.79,17.83,55900.0,12.0694,12.0898,12.0627,12.0898,55900.0
2011-10-17 15:05:00,17.83,17.84,17.79,17.8,71200.0,12.0898,12.0966,12.0627,12.0694,71200.0
2011-10-17 15:10:00,17.79,17.83,17.79,17.82,59300.0,12.0627,12.0898,12.0627,12.083,59300.0
2011-10-17 15:15:00,17.81,17.84,17.79,17.79,118600.0,12.0762,12.0966,12.0627,12.0627,118600.0
2011-10-17 15:20:00,17.79,17.8,17.75,17.76,71800.0,12.0627,12.0694,12.0355,12.0423,71800.0
2011-10-17 15:25:00,17.76,17.78,17.75,17.75,100700.0,12.0423,12.0559,12.0355,12.0355,100700.0
2011-10-17 15:30:00,17.75,17.79,17.73,17.75,158400.0,12.0355,12.0627,12.022,12.0355,158400.0
2011-10-17 15:35:00,17.75,17.76,17.69,17.7,100500.0,12.0355,12.0423,11.9949,12.0016,100500.0
2011-10-17 15:40:00,17.71,17.84,17.69,17.84,204500.0,12.0084,12.0966,11.9949,12.0966,204500.0
2011-10-17 15:45:00,17.84,17.85,17.75,17.8,320900.0,12.0966,12.1033,12.0355,12.0694,320900.0
2011-10-17 15:50:00,17.8,17.8,17.72,17.75,331800.0,12.0694,12.0694,12.0152,12.0355,331800.0
2011-10-17 15:55:00,17.75,17.75,17.66,17.71,670600.0,12.0355,12.0355,11.9745,12.0084,670600.0
2011-10-18 09:30:00,17.5,17.69,17.49,17.69,99000.0,11.866,11.9949,11.8592,11.9949,99000.0
2011-10-18 09:35:00,17.69,17.74,17.66,17.69,39700.0,11.9949,12.0288,11.9745,11.9949,39700.0
2011-10-18 09:40:00,17.69,17.71,17.66,17.7,30600.0,11.9949,12.0084,11.9745,12.0016,30600.0
2011-10-18 09:45:00,17.71,17.74,17.55,17.58,63800.0,12.0084,12.0288,11.8999,11.9203,63800.0
2011-10-18 09:50:00,17.58,17.63,17.57,17.63,163100.0,11.9203,11.9542,11.9135,11.9542,163100.0
2011-10-18 09:55:00,17.63,17.69,17.61,17.68,52300.0,11.9542,11.9949,11.9406,11.9881,52300.0
2011-10-18 10:00:00,17.69,17.71,17.61,17.62,105000.0,11.9949,12.0084,11.9406,11.9474,105000.0
2011-10-18 10:05:00,17.62,17.63,17.56,17.6,105900.0,11.9474,11.9542,11.9067,11.9338,105900.0
2011-10-18 10:10:00,17.6,17.64,17.59,17.63,34400.0,11.9338,11.9609,11.927,11.9542,34400.0
2011-10-18 10:15:00,17.63,17.7,17.63,17.68,99600.0,11.9542,12.0016,11.9542,11.9881,99600.0
2011-10-18 10:20:00,17.67,17.77,17.67,17.74,64700.0,11.9813,12.0491,11.9813,12.0288,64700.0
2011-10-18 10:25:00,17.74,17.82,17.72,17.82,49300.0,12.0288,12.083,12.0152,12.083,49300.0
2011-10-18 10:30:00,17.82,17.83,17.77,17.81,59000.0,12.083,12.0898,12.0491,12.0762,59000.0
2011-10-18 10:35:00,17.82,17.82,17.77,17.77,38800.0,12.083,12.083,12.0491,12.0491,38800.0
2011-10-18 10:40:00,17.78,17.81,17.77,17.8,78800.0,12.0559,12.0762,12.0491,12.0694,78800.0
2011-10-18 10:45:00,17.8,17.81,17.78,17.78,23100.0,12.0694,12.0762,12.0559,12.0559,23100.0
2011-10-18 10:50:00,17.79,17.84,17.79,17.8,38000.0,12.0627,12.0966,12.0627,12.0694,38000.0
2011-10-18 10:55:00,17.8,17.81,17.79,17.8,26200.0,12.0694,12.0762,12.0627,12.0694,26200.0
2011-10-18 11:00:00,17.81,17.81,17.79,17.8,66400.0,12.0762,12.0762,12.0627,12.0694,66400.0
2011-10-18 11:05:00,17.8,17.85,17.78,17.85,75500.0,12.0694,12.1033,12.0559,12.1033,75500.0
2011-10-18 11:10:00,17.86,17.87,17.82,17.86,36200.0,12.1101,12.1169,12.083,12.1101,36200.0
2011-10-18 11:15:00,17.85,17.85,17.82,17.85,27700.0,12.1033,12.1033,12.083,12.1033,27700.0
2011-10-18 11:20:00,17.86,17.87,17.82,17.82,20600.0,12.1101,12.1169,12.083,12.083,20600.0
2011-10-18 11:25:00,17.82,17.83,17.8,17.81,90200.0,12.083,12.0898,12.0694,12.0762,90200.0
2011-10-18 11:30:00,17.81,17.86,17.81,17.86,21600.0,12.0762,12.1101,12.0762,12.1101,21600.0
2011-10-18 11:35:00,17.86,17.94,17.86,17.91,44400.0,12.1101,12.1644,12.1101,12.144,44400.0
2011-10-18 11:40:00,17.92,17.97,17.91,17.96,58100.0,12.1508,12.1847,12.144,12.1779,58100.0
2011-10-18 11:45:00,17.95,17.95,17.93,17.95,97000.0,12.1711,12.1711,12.1576,12.1711,97000.0
2011-10-18 11:50:00,17.96,17.98,17.94,17.96,21600.0,12.1779,12.1915,12.1644,12.1779,21600.0
2011-10-18 11:55:00,17.96,17.97,17.95,17.96,34500.0,12.1779,12.1847,12.1711,12.1779,34500.0
2011-10-18 12:00:00,17.96,17.99,17.96,17.99,44500.0,12.1779,12.1983,12.1779,12.1983,44500.0
2011-10-18 12:05:00,17.99,18.02,17.98,18.0,66600.0,12.1983,12.2186,12.1915,12.2051,66600.0
2011-10-18 12:10:00,18.0,18.01,17.99,18.0,41400.0,12.2051,12.2118,12.1983,12.2051,41400.0
2011-10-18 12:15:00,17.99,18.0,17.98,18.0,21300.0,12.1983,12.2051,12.1915,12.2051,21300.0
2011-10-18 12:20:00,17.99,18.01,17.98,18.0,35900.0,12.1983,12.2118,12.1915,12.2051,35900.0
2011-10-18 12:25:00,18.0,18.0,17.97,17.98,35100.0,12.2051,12.2051,12.1847,12.1915,35100.0
2011-10-18 12:30:00,17.98,17.99,17.97,17.99,10800.0,12.1915,12.1983,12.1847,12.1983,10800.0
2011-10-18 12:35:00,17.99,18.04,17.98,18.04,21600.0,12.1983,12.2322,12.1915,12.2322,21600.0
2011-10-18 12:40:00,18.05,18.08,18.04,18.06,39100.0,12.239,12.2593,12.2322,12.2457,39100.0
2011-10-18 12:45:00,18.06,18.09,18.06,18.09,22000.0,12.2457,12.2661,12.2457,12.2661,22000.0
2011-10-18 12:50:00,18.08,18.09,18.07,18.08,11100.0,12.2593,12.2661,12.2525,12.2593,11100.0
2011-10-18 12:55:00,18.07,18.08,18.07,18.07,14000.0,12.2525,12.2593,12.2525,12.2525,14000.0
2011-10-18 13:00:00,18.08,18.1,18.07,18.08,12400.0,12.2593,12.2729,12.2525,12.2593,12400.0
2011-10-18 13:05:00,18.08,18.08,18.06,18.06,18100.0,12.2593,12.2593,12.2457,12.2457,18100.0
2011-10-18 13:10:00,18.06,18.06,18.03,18.03,18300.0,12.2457,12.2457,12.2254,12.2254,18300.0
2011-10-18 13:15:00,18.03,18.04,18.02,18.02,29000.0,12.2254,12.2322,12.2186,12.2186,29000.0
2011-10-18 13:20:00,18.02,18.02,18.01,18.01,3200.0,12.2186,12.2186,12.2118,12.2118,3200.0
2011-10-18 13:25:00,18.01,18.03,18.01,18.03,23600.0,12.2118,12.2254,12.2118,12.2254,23600.0
2011-10-18 13:30:00,18.03,18.03,18.02,18.03,4200.0,12.2254,12.2254,12.2186,12.2254,4200.0
2011-10-18 13:35:00,18.03,18.05,18.03,18.04,21300.0,12.2254,12.239,12.2254,12.2322,21300.0
2011-10-18 13:40:00,18.04,18.04,18.02,18.03,10200.0,12.2322,12.2322,12.2186,12.2254,10200.0
2011-10-18 13:45:00,18.03,18.03,18.0,18.03,21800.0,12.2254,12.2254,12.2051,12.2254,21800.0
2011-10-18 13:50:00,18.03,18.06,18.03,18.04,28700.0,12.2254,12.2457,12.2254,12.2322,28700.0
2011-10-18 13:55:00,18.05,18.05,18.02,18.04,11000.0,12.239,12.239,12.2186,12.2322,11000.0
2011-10-18 14:00:00,18.04,18.04,18.02,18.03,18900.0,12.2322,12.2322,12.2186,12.2254,18900.0
2011-10-18 14:05:00,18.03,18.05,17.99,18.0,65100.0,12.2254,12.239,12.1983,12.2051,65100.0
2011-10-18 14:10:00,18.0,18.03,18.0,18.02,41500.0,12.2051,12.2254,12.2051,12.2186,41500.0
2011-10-18 14:15:00,18.02,18.03,18.01,18.01,10100.0,12.2186,12.2254,12.2118,12.2118,10100.0
2011-10-18 14:20:00,18.01,18.02,18.01,18.02,10000.0,12.2118,12.2186,12.2118,12.2186,10000.0
2011-10-18 14:25:00,18.02,18.02,17.98,17.99,51600.0,12.2186,12.2186,12.1915,12.1983,51600.0
2011-10-18 14:30:00,17.99,18.01,17.99,18.01,42400.0,12.1983,12.2118,12.1983,12.2118,42400.0
2011-10-18 14:35:00,18.0,18.01,17.95,17.96,65900.0,12.2051,12.2118,12.1711,12.1779,65900.0
2011-10-18 14:40:00,17.96,17.97,17.93,17.95,41900.0,12.1779,12.1847,12.1576,12.1711,41900.0
2011-10-18 14:45:00,17.95,17.98,17.94,17.98,22900.0,12.1711,12.1915,12.1644,12.1915,22900.0
2011-10-18 14:50:00,17.98,18.01,17.98,17.99,57500.0,12.1915,12.2118,12.1915,12.1983,57500.0
2011-10-18 14:55:00,18.0,18.03,17.99,18.03,37200.0,12.2051,12.2254,12.1983,12.2254,37200.0
2011-10-18 15:00:00,18.03,18.14,18.03,18.12,79700.0,12.2254,12.3,12.2254,12.2864,79700.0
2011-10-18 15:05:00,18.12,18.19,18.12,18.17,103700.0,12.2864,12.3339,12.2864,12.3203,103700.0
2011-10-18 15:10:00,18.18,18.31,18.18,18.22,232500.0,12.3271,12.4152,12.3271,12.3542,232500.0
2011-10-18 15:15:00,18.22,18.24,18.15,18.15,103900.0,12.3542,12.3678,12.3068,12.3068,103900.0
2011-10-18 15:20:00,18.15,18.22,18.12,18.12,107800.0,12.3068,12.3542,12.2864,12.2864,107800.0
2011-10-18 15:25:00,18.12,18.17,18.08,18.09,102300.0,12.2864,12.3203,12.2593,12.2661,102300.0
2011-10-18 15:30:00,18.09,18.11,18.05,18.07,96700.0,12.2661,12.2796,12.239,12.2525,96700.0
2011-10-18 15:35:00,18.07,18.14,18.05,18.1,157300.0,12.2525,12.3,12.239,12.2729,157300.0
2011-10-18 15:40:00,18.1,18.16,18.08,18.15,187800.0,12.2729,12.3135,12.2593,12.3068,187800.0
2011-10-18 15:45:00,18.16,18.2,18.14,18.2,210900.0,12.3135,12.3407,12.3,12.3407,210900.0
2011-10-18 15:50:00,18.19,18.28,18.19,18.26,216200.0,12.3339,12.3949,12.3339,12.3813,216200.0
2011-10-18 15:55:00,18.26,18.26,18.12,18.16,578200.0,12.3813,12.3813,12.2864,12.3135,578200.0
2011-10-19 09:30:00,18.03,18.16,18.03,18.16,46200.0,12.2254,12.3135,12.2254,12.3135,46200.0
2011-10-19 09:35:00,18.15,18.3,18.15,18.29,47500.0,12.3068,12.4085,12.3068,12.4017,47500.0
2011-10-19 09:40:00,18.29,18.39,18.28,18.33,62600.0,12.4017,12.4695,12.3949,12.4288,62600.0
2011-10-19 09:45:00,18.34,18.39,18.28,18.39,52700.0,12.4356,12.4695,12.3949,12.4695,52700.0
2011-10-19 09:50:00,18.39,18.4,18.3,18.3,46200.0,12.4695,12.4763,12.4085,12.4085,46200.0
2011-10-19 09:55:00,18.29,18.32,18.26,18.31,54300.0,12.4017,12.422,12.3813,12.4152,54300.0
2011-10-19 10:00:00,18.31,18.36,18.23,18.25,116700.0,12.4152,12.4492,12.361,12.3746,116700.0
2011-10-19 10:05:00,18.25,18.32,18.25,18.32,28100.0,12.3746,12.422,12.3746,12.422,28100.0
2011-10-19 10:10:00,18.32,18.36,18.32,18.36,19400.0,12.422,12.4492,12.422,12.4492,19400.0
2011-10-19 10:15:00,18.36,18.41,18.32,18.39,49900.0,12.4492,12.4831,12.422,12.4695,49900.0
2011-10-19 10:20:00,18.38,18.41,18.37,18.4,22300.0,12.4627,12.4831,12.4559,12.4763,22300.0
2011-10-19 10:25:00,18.41,18.44,18.4,18.42,20300.0,12.4831,12.5034,12.4763,12.4898,20300.0
2011-10-19 10:30:00,18.43,18.45,18.39,18.39,46200.0,12.4966,12.5102,12.4695,12.4695,46200.0
2011-10-19 10:35:00,18.38,18.4,18.33,18.33,28000.0,12.4627,12.4763,12.4288,12.4288,28000.0
2011-10-19 10:40:00,18.33,18.37,18.31,18.31,35400.0,12.4288,12.4559,12.4152,12.4152,35400.0
2011-10-19 10:45:00,18.32,18.36,18.29,18.3,46300.0,12.422,12.4492,12.4017,12.4085,46300.0
2011-10-19 10:50:00,18.3,18.33,18.27,18.33,70700.0,12.4085,12.4288,12.3881,12.4288,70700.0
2011-10-19 10:55:00,18.33,18.36,18.31,18.31,71100.0,12.4288,12.4492,12.4152,12.4152,71100.0
2011-10-19 11:00:00,18.3,18.31,18.29,18.29,35100.0,12.4085,12.4152,12.4017,12.4017,35100.0
2011-10-19 11:05:00,18.29,18.31,18.29,18.31,48500.0,12.4017,12.4152,12.4017,12.4152,48500.0
2011-10-19 11:10:00,18.3,18.3,18.27,18.27,59100.0,12.4085,12.4085,12.3881,12.3881,59100.0
2011-10-19 11:15:00,18.27,18.3,18.23,18.23,48100.0,12.3881,12.4085,12.361,12.361,48100.0
2011-10-19 11:20:00,18.23,18.24,18.19,18.2,153600.0,12.361,12.3678,12.3339,12.3407,153600.0
2011-10-19 11:25:00,18.2,18.24,18.18,18.23,208600.0,12.3407,12.3678,12.3271,12.361,208600.0
2011-10-19 11:30:00,18.23,18.3,18.22,18.3,48200.0,12.361,12.4085,12.3542,12.4085,48200.0
2011-10-19 11:35:00,18.3,18.32,18.3,18.3,15000.0,12.4085,12.422,12.4085,12.4085,15000.0
2011-10-19 11:40:00,18.31,18.34,18.29,18.31,38400.0,12.4152,12.4356,12.4017,12.4152,38400.0
2011-10-19 11:45:00,18.31,18.31,18.25,18.25,53700.0,12.4152,12.4152,12.3746,12.3746,53700.0
2011-10-19 11:50:00,18.25,18.27,18.25,18.25,24000.0,12.3746,12.3881,12.3746,12.3746,24000.0
2011-10-19 11:55:00,18.25,18.26,18.22,18.23,53100.0,12.3746,12.3813,12.3542,12.361,53100.0
2011-10-19 12:00:00,18.22,18.25,18.21,18.24,35400.0,12.3542,12.3746,12.3474,12.3678,35400.0
2011-10-19 12:05:00,18.24,18.26,18.21,18.21,86300.0,12.3678,12.3813,12.3474,12.3474,86300.0
2011-10-19 12:10:00,18.21,18.23,18.2,18.21,57400.0,12.3474,12.361,12.3407,12.3474,57400.0
2011-10-19 12:15:00,18.2,18.25,18.2,18.23,30100.0,12.3407,12.3746,12.3407,12.361,30100.0
2011-10-19 12:20:00,18.23,18.28,18.23,18.28,14800.0,12.361,12.3949,12.361,12.3949,14800.0
2011-10-19 12:25:00,18.28,18.29,18.25,18.26,21500.0,12.3949,12.4017,12.3746,12.3813,21500.0
2011-10-19 12:30:00,18.26,18.26,18.22,18.22,24300.0,12.3813,12.3813,12.3542,12.3542,24300.0
2011-10-19 12:35:00,18.23,18.27,18.23,18.26,22500.0,12.361,12.3881,12.361,12.3813,22500.0
2011-10-19 12:40:00,18.25,18.25,18.22,18.23,35000.0,12.3746,12.3746,12.3542,12.361,35000.0
2011-10-19 12:45:00,18.22,18.25,18.19,18.2,61800.0,12.3542,12.3746,12.3339,12.3407,61800.0
2011-10-19 12:50:00,18.19,18.22,18.18,18.2,111800.0,12.3339,12.3542,12.3271,12.3407,111800.0
2011-10-19 12:55:00,18.2,18.22,18.2,18.2,59100.0,12.3407,12.3542,12.3407,12.3407,59100.0
2011-10-19 13:00:00,18.19,18.23,18.19,18.23,25500.0,12.3339,12.361,12.3339,12.361,25500.0
2011-10-19 13:05:00,18.23,18.24,18.21,18.23,22900.0,12.361,12.3678,12.3474,12.361,22900.0
2011-10-19 13:10:00,18.23,18.23,18.22,18.23,10000.0,12.361,12.361,12.3542,12.361,10000.0
2011-10-19 13:15:00,18.23,18.23,18.2,18.2,19500.0,12.361,12.361,12.3407,12.3407,19500.0
2011-10-19 13:20:00,18.2,18.22,18.19,18.21,16200.0,12.3407,12.3542,12.3339,12.3474,16200.0
2011-10-19 13:25:00,18.21,18.22,18.2,18.2,25500.0,12.3474,12.3542,12.3407,12.3407,25500.0
2011-10-19 13:30:00,18.2,18.2,18.18,18.19,17800.0,12.3407,12.3407,12.3271,12.3339,17800.0
2011-10-19 13:35:00,18.19,18.19,18.15,18.15,30800.0,12.3339,12.3339,12.3068,12.3068,30800.0
2011-10-19 13:40:00,18.15,18.16,18.13,18.13,29100.0,12.3068,12.3135,12.2932,12.2932,29100.0
2011-10-19 13:45:00,18.14,18.17,18.13,18.17,30700.0,12.3,12.3203,12.2932,12.3203,30700.0
2011-10-19 13:50:00,18.18,18.2,18.17,18.2,21300.0,12.3271,12.3407,12.3203,12.3407,21300.0
2011-10-19 13:55:00,18.2,18.2,18.18,18.19,22600.0,12.3407,12.3407,12.3271,12.3339,22600.0
2011-10-19 14:00:00,18.19,18.22,18.17,18.18,45200.0,12.3339,12.3542,12.3203,12.3271,45200.0
2011-10-19 14:05:00,18.18,18.18,18.09,18.11,63000.0,12.3271,12.3271,12.2661,12.2796,63000.0
2011-10-19 14:10:00,18.11,18.14,18.09,18.09,42100.0,12.2796,12.3,12.2661,12.2661,42100.0
2011-10-19 14:15:00,18.09,18.13,18.08,18.11,46400.0,12.2661,12.2932,12.2593,12.2796,46400.0
2011-10-19 14:20:00,18.1,18.1,18.07,18.07,53800.0,12.2729,12.2729,12.2525,12.2525,53800.0
2011-10-19 14:25:00,18.07,18.09,18.06,18.09,38600.0,12.2525,12.2661,12.2457,12.2661,38600.0
2011-10-19 14:30:00,18.08,18.09,18.07,18.09,53700.0,12.2593,12.2661,12.2525,12.2661,53700.0
2011-10-19 14:35:00,18.09,18.12,18.09,18.11,34900.0,12.2661,12.2864,12.2661,12.2796,34900.0
2011-10-19 14:40:00,18.12,18.12,18.08,18.12,41900.0,12.2864,12.2864,12.2593,12.2864,41900.0
2011-10-19 14:45:00,18.12,18.17,18.12,18.16,56900.0,12.2864,12.3203,12.2864,12.3135,56900.0
2011-10-19 14:50:00,18.17,18.17,18.12,18.15,213300.0,12.3203,12.3203,12.2864,12.3068,213300.0
2011-10-19 14:55:00,18.14,18.14,18.12,18.13,94500.0,12.3,12.3,12.2864,12.2932,94500.0
2011-10-19 15:00:00,18.12,18.14,18.07,18.07,69900.0,12.2864,12.3,12.2525,12.2525,69900.0
2011-10-19 15:05:00,18.07,18.08,18.05,18.07,110000.0,12.2525,12.2593,12.239,12.2525,110000.0
2011-10-19 15:10:00,18.07,18.08,18.02,18.06,113100.0,12.2525,12.2593,12.2186,12.2457,113100.0
2011-10-19 15:15:00,18.06,18.12,18.06,18.12,50600.0,12.2457,12.2864,12.2457,12.2864,50600.0
2011-10-19 15:20:00,18.11,18.12,18.07,18.1,54900.0,12.2796,12.2864,12.2525,12.2729,54900.0
2011-10-19 15:25:00,18.1,18.11,18.07,18.07,50700.0,12.2729,12.2796,12.2525,12.2525,50700.0
2011-10-19 15:30:00,18.08,18.16,18.07,18.15,79400.0,12.2593,12.3135,12.2525,12.3068,79400.0
2011-10-19 15:35:00,18.14,18.14,18.09,18.1,168800.0,12.3,12.3,12.2661,12.2729,168800.0
2011-10-19 15:40:00,18.1,18.15,18.05,18.11,170600.0,12.2729,12.3068,12.239,12.2796,170600.0
2011-10-19 15:45:00,18.11,18.16,18.06,18.14,182300.0,12.2796,12.3135,12.2457,12.3,182300.0
2011-10-19 15:50:00,18.14,18.15,18.1,18.14,117700.0,12.3,12.3068,12.2729,12.3,117700.0
2011-10-19 15:55:00,18.14,18.14,18.06,18.06,314300.0,12.3,12.3,12.2457,12.2457,314300.0
2011-10-20 09:30:00,18.13,18.13,18.0,18.09,38200.0,12.2932,12.2932,12.2051,12.2661,38200.0
2011-10-20 09:35:00,18.09,18.2,18.07,18.2,24600.0,12.2661,12.3407,12.2525,12.3407,24600.0
2011-10-20 09:40:00,18.19,18.19,18.08,18.15,40300.0,12.3339,12.3339,12.2593,12.3068,40300.0
2011-10-20 09:45:00,18.15,18.18,18.09,18.12,22000.0,12.3068,12.3271,12.2661,12.2864,22000.0
2011-10-20 09:50:00,18.12,18.14,18.07,18.08,29400.0,12.2864,12.3,12.2525,12.2593,29400.0
2011-10-20 09:55:00,18.08,18.1,18.06,18.1,25200.0,12.2593,12.2729,12.2457,12.2729,25200.0
2011-10-20 10:00:00,18.1,18.13,18.04,18.07,157400.0,12.2729,12.2932,12.2322,12.2525,157400.0
2011-10-20 10:05:00,18.07,18.07,18.02,18.03,40500.0,12.2525,12.2525,12.2186,12.2254,40500.0
2011-10-20 10:10:00,18.04,18.06,18.04,18.05,82700.0,12.2322,12.2457,12.2322,12.239,82700.0
2011-10-20 10:15:00,18.05,18.05,18.02,18.04,52500.0,12.239,12.239,12.2186,12.2322,52500.0
2011-10-20 10:20:00,18.04,18.05,18.02,18.02,25200.0,12.2322,12.239,12.2186,12.2186,25200.0
2011-10-20 10:25:00,18.03,18.05,18.02,18.05,16000.0,12.2254,12.239,12.2186,12.239,16000.0
2011-10-20 10:30:00,18.05,18.06,18.02,18.05,59900.0,12.239,12.2457,12.2186,12.239,59900.0
2011-10-20 10:35:00,18.04,18.06,18.02,18.03,75600.0,12.2322,12.2457,12.2186,12.2254,75600.0
2011-10-20 10:40:00,18.04,18.05,18.0,18.04,39100.0,12.2322,12.239,12.2051,12.2322,39100.0
2011-10-20 10:45:00,18.05,18.05,18.02,18.03,37600.0,12.239,12.239,12.2186,12.2254,37600.0
2011-10-20 10:50:00,18.04,18.05,18.03,18.04,27500.0,12.2322,12.239,12.2254,12.2322,27500.0
2011-10-20 10:55:00,18.04,18.04,17.98,17.98,23800.0,12.2322,12.2322,12.1915,12.1915,23800.0
2011-10-20 11:00:00,17.98,18.02,17.97,18.0,30600.0,12.1915,12.2186,12.1847,12.2051,30600.0
2011-10-20 11:05:00,18.0,18.02,18.0,18.02,30300.0,12.2051,12.2186,12.2051,12.2186,30300.0
2011-10-20 11:10:00,18.01,18.02,17.99,18.02,15300.0,12.2118,12.2186,12.1983,12.2186,15300.0
2011-10-20 11:15:00,18.01,18.01,17.97,17.98,19600.0,12.2118,12.2118,12.1847,12.1915,19600.0
2011-10-20 11:20:00,17.98,18.02,17.98,18.01,31800.0,12.1915,12.2186,12.1915,12.2118,31800.0
2011-10-20 11:25:00,18.01,18.05,18.0,18.03,19000.0,12.2118,12.239,12.2051,12.2254,19000.0
2011-10-20 11:30:00,18.03,18.04,18.0,18.02,24900.0,12.2254,12.2322,12.2051,12.2186,24900.0
2011-10-20 11:35:00,18.03,18.05,18.02,18.03,48000.0,12.2254,12.239,12.2186,12.2254,48000.0
2011-10-20 11:40:00,18.03,18.06,18.02,18.05,103700.0,12.2254,12.2457,12.2186,12.239,103700.0
2011-10-20 11:45:00,18.05,18.08,18.01,18.03,81400.0,12.239,12.2593,12.2118,12.2254,81400.0
2011-10-20 11:50:00,18.03,18.04,18.02,18.02,22000.0,12.2254,12.2322,12.2186,12.2186,22000.0
2011-10-20 11:55:00,18.03,18.03,17.99,18.03,57300.0,12.2254,12.2254,12.1983,12.2254,57300.0
2011-10-20 12:00:00,18.03,18.05,18.02,18.03,17700.0,12.2254,12.239,12.2186,12.2254,17700.0
2011-10-20 12:05:00,18.03,18.05,17.99,17.99,23000.0,12.2254,12.239,12.1983,12.1983,23000.0
2011-10-20 12:10:00,17.99,18.0,17.99,18.0,10900.0,12.1983,12.2051,12.1983,12.2051,10900.0
2011-10-20 12:15:00,18.0,18.01,17.99,17.99,28000.0,12.2051,12.2118,12.1983,12.1983,28000.0
2011-10-20 12:20:00,17.99,18.03,17.99,18.01,48600.0,12.1983,12.2254,12.1983,12.2118,48600.0
2011-10-20 12:25:00,18.01,18.03,18.01,18.03,32500.0,12.2118,12.2254,12.2118,12.2254,32500.0
2011-10-20 12:30:00,18.02,18.05,18.02,18.04,59000.0,12.2186,12.239,12.2186,12.2322,59000.0
2011-10-20 12:35:00,18.04,18.05,18.03,18.05,25600.0,12.2322,12.239,12.2254,12.239,25600.0
2011-10-20 12:40:00,18.05,18.05,18.03,18.05,97000.0,12.239,12.239,12.2254,12.239,97000.0
2011-10-20 12:45:00,18.05,18.06,18.02,18.03,56100.0,12.239,12.2457,12.2186,12.2254,56100.0
2011-10-20 12:50:00,18.02,18.03,17.98,17.98,113700.0,12.2186,12.2254,12.1915,12.1915,113700.0
2011-10-20 12:55:00,17.98,18.04,17.98,18.04,76500.0,12.1915,12.2322,12.1915,12.2322,76500.0
2011-10-20 13:00:00,18.04,18.06,18.03,18.06,92700.0,12.2322,12.2457,12.2254,12.2457,92700.0
2011-10-20 13:05:00,18.06,18.12,18.06,18.1,64800.0,12.2457,12.2864,12.2457,12.2729,64800.0
2011-10-20 13:10:00,18.1,18.1,18.08,18.08,71900.0,12.2729,12.2729,12.2593,12.2593,71900.0
2011-10-20 13:15:00,18.08,18.11,18.07,18.1,103700.0,12.2593,12.2796,12.2525,12.2729,103700.0
2011-10-20 13:20:00,18.11,18.12,18.09,18.1,150700.0,12.2796,12.2864,12.2661,12.2729,150700.0
2011-10-20 13:25:00,18.1,18.12,18.07,18.07,127700.0,12.2729,12.2864,12.2525,12.2525,127700.0
2011-10-20 13:30:00,18.07,18.1,18.04,18.04,40000.0,12.2525,12.2729,12.2322,12.2322,40000.0
2011-10-20 13:35:00,18.04,18.05,18.01,18.01,33600.0,12.2322,12.239,12.2118,12.2118,33600.0
2011-10-20 13:40:00,18.01,18.02,17.98,17.98,47600.0,12.2118,12.2186,12.1915,12.1915,47600.0
2011-10-20 13:45:00,17.98,18.05,17.98,18.04,93000.0,12.1915,12.239,12.1915,12.2322,93000.0
2011-10-20 13:50:00,18.04,18.07,18.01,18.04,90500.0,12.2322,12.2525,12.2118,12.2322,90500.0
2011-10-20 13:55:00,18.04,18.05,18.01,18.02,142600.0,12.2322,12.239,12.2118,12.2186,142600.0
2011-10-20 14:00:00,18.02,18.08,18.02,18.05,76600.0,12.2186,12.2593,12.2186,12.239,76600.0
2011-10-20 14:05:00,18.05,18.07,18.03,18.04,45500.0,12.239,12.2525,12.2254,12.2322,45500.0
2011-10-20 14:10:00,18.03,18.05,18.03,18.05,40700.0,12.2254,12.239,12.2254,12.239,40700.0
2011-10-20 14:15:00,18.05,18.07,18.04,18.05,103300.0,12.239,12.2525,12.2322,12.239,103300.0
2011-10-20 14:20:00,18.06,18.06,18.04,18.05,118900.0,12.2457,12.2457,12.2322,12.239,118900.0
2011-10-20 14:25:00,18.05,18.06,18.04,18.05,114900.0,12.239,12.2457,12.2322,12.239,114900.0
2011-10-20 14:30:00,18.05,18.07,18.04,18.05,83700.0,12.239,12.2525,12.2322,12.239,83700.0
2011-10-20 14:35:00,18.06,18.15,18.05,18.15,101400.0,12.2457,12.3068,12.239,12.3068,101400.0
2011-10-20 14:40:00,18.14,18.2,18.13,18.15,77300.0,12.3,12.3407,12.2932,12.3068,77300.0
2011-10-20 14:45:00,18.15,18.16,18.14,18.15,136200.0,12.3068,12.3135,12.3,12.3068,136200.0
2011-10-20 14:50:00,18.16,18.24,18.16,18.24,76200.0,12.3135,12.3678,12.3135,12.3678,76200.0
2011-10-20 14:55:00,18.24,18.25,18.19,18.2,168900.0,12.3678,12.3746,12.3339,12.3407,168900.0
2011-10-20 15:00:00,18.2,18.2,18.19,18.2,39000.0,12.3407,12.3407,12.3339,12.3407,39000.0
2011-10-20 15:05:00,18.2,18.2,18.14,18.15,115200.0,12.3407,12.3407,12.3,12.3068,115200.0
2011-10-20 15:10:00,18.15,18.16,18.11,18.15,103300.0,12.3068,12.3135,12.2796,12.3068,103300.0
2011-10-20 15:15:00,18.15,18.16,18.14,18.15,118200.0,12.3068,12.3135,12.3,12.3068,118200.0
2011-10-20 15:20:00,18.15,18.15,18.09,18.13,83600.0,12.3068,12.3068,12.2661,12.2932,83600.0
2011-10-20 15:25:00,18.13,18.14,18.09,18.11,147400.0,12.2932,12.3,12.2661,12.2796,147400.0
2011-10-20 15:30:00,18.11,18.14,18.09,18.13,139200.0,12.2796,12.3,12.2661,12.2932,139200.0
2011-10-20 15:35:00,18.13,18.14,18.12,18.12,117000.0,12.2932,12.3,12.2864,12.2864,117000.0
2011-10-20 15:40:00,18.12,18.14,18.11,18.12,329900.0,12.2864,12.3,12.2796,12.2864,329900.0
2011-10-20 15:45:00,18.12,18.16,18.11,18.16,174200.0,12.2864,12.3135,12.2796,12.3135,174200.0
2011-10-20 15:50:00,18.17,18.2,18.12,18.19,238500.0,12.3203,12.3407,12.2864,12.3339,238500.0
2011-10-20 15:55:00,18.19,18.21,18.17,18.19,456200.0,12.3339,12.3474,12.3203,12.3339,456200.0
2011-10-21 09:30:00,18.41,18.41,18.31,18.34,539400.0,12.4831,12.4831,12.4152,12.4356,539400.0
2011-10-21 09:35:00,18.35,18.37,18.33,18.36,175600.0,12.4424,12.4559,12.4288,12.4492,175600.0
2011-10-21 09:40:00,18.35,18.36,18.32,18.33,54000.0,12.4424,12.4492,12.422,12.4288,54000.0
2011-10-21 09:45:00,18.33,18.38,18.33,18.36,115200.0,12.4288,12.4627,12.4288,12.4492,115200.0
2011-10-21 09:50:00,18.36,18.36,18.32,18.34,61300.0,12.4492,12.4492,12.422,12.4356,61300.0
2011-10-21 09:55:00,18.35,18.37,18.34,18.34,53900.0,12.4424,12.4559,12.4356,12.4356,53900.0
2011-10-21 10:00:00,18.35,18.36,18.33,18.34,56700.0,12.4424,12.4492,12.4288,12.4356,56700.0
2011-10-21 10:05:00,18.35,18.36,18.33,18.35,115300.0,12.4424,12.4492,12.4288,12.4424,115300.0
2011-10-21 10:10:00,18.35,18.35,18.33,18.35,58100.0,12.4424,12.4424,12.4288,12.4424,58100.0
2011-10-21 10:15:00,18.34,18.39,18.33,18.39,75700.0,12.4356,12.4695,12.4288,12.4695,75700.0
2011-10-21 10:20:00,18.39,18.42,18.38,18.39,132900.0,12.4695,12.4898,12.4627,12.4695,132900.0
2011-10-21 10:25:00,18.39,18.4,18.38,18.39,88900.0,12.4695,12.4763,12.4627,12.4695,88900.0
2011-10-21 10:30:00,18.39,18.41,18.35,18.39,158900.0,12.4695,12.4831,12.4424,12.4695,158900.0
2011-10-21 10:35:00,18.39,18.4,18.38,18.39,105400.0,12.4695,12.4763,12.4627,12.4695,105400.0
2011-10-21 10:40:00,18.39,18.4,18.37,18.38,48400.0,12.4695,12.4763,12.4559,12.4627,48400.0
2011-10-21 10:45:00,18.37,18.39,18.36,18.37,170700.0,12.4559,12.4695,12.4492,12.4559,170700.0
2011-10-21 10:50:00,18.38,18.4,18.37,18.4,38900.0,12.4627,12.4763,12.4559,12.4763,38900.0
2011-10-21 10:55:00,18.4,18.41,18.36,18.37,137100.0,12.4763,12.4831,12.4492,12.4559,137100.0
2011-10-21 11:00:00,18.37,18.37,18.32,18.32,85500.0,12.4559,12.4559,12.422,12.422,85500.0
2011-10-21 11:05:00,18.32,18.33,18.31,18.32,22500.0,12.422,12.4288,12.4152,12.422,22500.0
2011-10-21 11:10:00,18.32,18.32,18.3,18.32,57800.0,12.422,12.422,12.4085,12.422,57800.0
2011-10-21 11:15:00,18.32,18.35,18.32,18.33,51600.0,12.422,12.4424,12.422,12.4288,51600.0
2011-10-21 11:20:00,18.33,18.35,18.32,18.35,44500.0,12.4288,12.4424,12.422,12.4424,44500.0
2011-10-21 11:25:00,18.34,18.35,18.33,18.34,79200.0,12.4356,12.4424,12.4288,12.4356,79200.0
2011-10-21 11:30:00,18.35,18.36,18.34,18.36,80200.0,12.4424,12.4492,12.4356,12.4492,80200.0
2011-10-21 11:35:00,18.36,18.36,18.35,18.35,91200.0,12.4492,12.4492,12.4424,12.4424,91200.0
2011-10-21 11:40:00,18.35,18.37,18.34,18.35,81900.0,12.4424,12.4559,12.4356,12.4424,81900.0
2011-10-21 11:45:00,18.36,18.38,18.34,18.35,109800.0,12.4492,12.4627,12.4356,12.4424,109800.0
2011-10-21 11:50:00,18.36,18.39,18.36,18.38,38800.0,12.4492,12.4695,12.4492,12.4627,38800.0
2011-10-21 11:55:00,18.37,18.38,18.35,18.36,49100.0,12.4559,12.4627,12.4424,12.4492,49100.0
2011-10-21 12:00:00,18.36,18.36,18.34,18.36,54900.0,12.4492,12.4492,12.4356,12.4492,54900.0
2011-10-21 12:05:00,18.36,18.36,18.35,18.36,21800.0,12.4492,12.4492,12.4424,12.4492,21800.0
2011-10-21 12:10:00,18.36,18.36,18.35,18.36,24000.0,12.4492,12.4492,12.4424,12.4492,24000.0
2011-10-21 12:15:00,18.36,18.36,18.32,18.32,90800.0,12.4492,12.4492,12.422,12.422,90800.0
2011-10-21 12:20:00,18.33,18.35,18.31,18.34,13700.0,12.4288,12.4424,12.4152,12.4356,13700.0
2011-10-21 12:25:00,18.35,18.36,18.33,18.33,86200.0,12.4424,12.4492,12.4288,12.4288,86200.0
2011-10-21 12:30:00,18.34,18.35,18.33,18.35,13100.0,12.4356,12.4424,12.4288,12.4424,13100.0
2011-10-21 12:35:00,18.35,18.35,18.3,18.32,53500.0,12.4424,12.4424,12.4085,12.422,53500.0
2011-10-21 12:40:00,18.32,18.34,18.32,18.34,19100.0,12.422,12.4356,12.422,12.4356,19100.0
2011-10-21 12:45:00,18.33,18.35,18.33,18.35,14600.0,12.4288,12.4424,12.4288,12.4424,14600.0
2011-10-21 12:50:00,18.34,18.35,18.33,18.35,31200.0,12.4356,12.4424,12.4288,12.4424,31200.0
2011-10-21 12:55:00,18.35,18.35,18.34,18.35,5500.0,12.4424,12.4424,12.4356,12.4424,5500.0
2011-10-21 13:00:00,18.34,18.34,18.31,18.32,43700.0,12.4356,12.4356,12.4152,12.422,43700.0
2011-10-21 13:05:00,18.32,18.34,18.32,18.34,11200.0,12.422,12.4356,12.422,12.4356,11200.0
2011-10-21 13:10:00,18.34,18.34,18.3,18.33,27700.0,12.4356,12.4356,12.4085,12.4288,27700.0
2011-10-21 13:15:00,18.33,18.34,18.32,18.33,14400.0,12.4288,12.4356,12.422,12.4288,14400.0
2011-10-21 13:20:00,18.34,18.36,18.33,18.34,60800.0,12.4356,12.4492,12.4288,12.4356,60800.0
2011-10-21 13:25:00,18.34,18.34,18.3,18.31,31500.0,12.4356,12.4356,12.4085,12.4152,31500.0
2011-10-21 13:30:00,18.31,18.34,18.29,18.34,44300.0,12.4152,12.4356,12.4017,12.4356,44300.0
2011-10-21 13:35:00,18.34,18.35,18.32,18.32,35700.0,12.4356,12.4424,12.422,12.422,35700.0
2011-10-21 13:40:00,18.33,18.33,18.27,18.28,47300.0,12.4288,12.4288,12.3881,12.3949,47300.0
2011-10-21 13:45:00,18.29,18.31,18.27,18.3,38600.0,12.4017,12.4152,12.3881,12.4085,38600.0
2011-10-21 13:50:00,18.3,18.3,18.27,18.3,29700.0,12.4085,12.4085,12.3881,12.4085,29700.0
2011-10-21 13:55:00,18.3,18.3,18.26,18.27,23400.0,12.4085,12.4085,12.3813,12.3881,23400.0
2011-10-21 14:00:00,18.27,18.33,18.26,18.31,104100.0,12.3881,12.4288,12.3813,12.4152,104100.0
2011-10-21 14:05:00,18.32,18.34,18.29,18.3,137600.0,12.422,12.4356,12.4017,12.4085,137600.0
2011-10-21 14:10:00,18.29,18.33,18.27,18.33,21200.0,12.4017,12.4288,12.3881,12.4288,21200.0
2011-10-21 14:15:00,18.33,18.35,18.32,18.32,45100.0,12.4288,12.4424,12.422,12.422,45100.0
2011-10-21 14:20:00,18.33,18.34,18.32,18.32,59400.0,12.4288,12.4356,12.422,12.422,59400.0
2011-10-21 14:25:00,18.33,18.33,18.32,18.33,26300.0,12.4288,12.4288,12.422,12.4288,26300.0
2011-10-21 14:30:00,18.33,18.34,18.29,18.31,80400.0,12.4288,12.4356,12.4017,12.4152,80400.0
2011-10-21 14:35:00,18.31,18.33,18.3,18.33,24900.0,12.4152,12.4288,12.4085,12.4288,24900.0
2011-10-21 14:40:00,18.33,18.37,18.32,18.37,80500.0,12.4288,12.4559,12.422,12.4559,80500.0
2011-10-21 14:45:00,18.37,18.41,18.36,18.39,49900.0,12.4559,12.4831,12.4492,12.4695,49900.0
2011-10-21 14:50:00,18.39,18.41,18.38,18.39,53900.0,12.4695,12.4831,12.4627,12.4695,53900.0
2011-10-21 14:55:00,18.39,18.41,18.39,18.41,55800.0,12.4695,12.4831,12.4695,12.4831,55800.0
2011-10-21 15:00:00,18.41,18.46,18.41,18.43,63300.0,12.4831,12.517,12.4831,12.4966,63300.0
2011-10-21 15:05:00,18.43,18.47,18.43,18.46,41100.0,12.4966,12.5237,12.4966,12.517,41100.0
2011-10-21 15:10:00,18.46,18.47,18.45,18.46,34700.0,12.517,12.5237,12.5102,12.517,34700.0
2011-10-21 15:15:00,18.46,18.49,18.45,18.48,49700.0,12.517,12.5373,12.5102,12.5305,49700.0
2011-10-21 15:20:00,18.47,18.52,18.47,18.5,60900.0,12.5237,12.5576,12.5237,12.5441,60900.0
2011-10-21 15:25:00,18.51,18.52,18.49,18.49,47800.0,12.5509,12.5576,12.5373,12.5373,47800.0
2011-10-21 15:30:00,18.49,18.52,18.47,18.51,98600.0,12.5373,12.5576,12.5237,12.5509,98600.0
2011-10-21 15:35:00,18.51,18.51,18.48,18.51,61400.0,12.5509,12.5509,12.5305,12.5509,61400.0
2011-10-21 15:40:00,18.51,18.52,18.47,18.49,109200.0,12.5509,12.5576,12.5237,12.5373,109200.0
2011-10-21 15:45:00,18.48,18.5,18.45,18.49,167200.0,12.5305,12.5441,12.5102,12.5373,167200.0
2011-10-21 15:50:00,18.49,18.55,18.48,18.53,193800.0,12.5373,12.578,12.5305,12.5644,193800.0
2011-10-21 15:55:00,18.54,18.61,18.54,18.58,995300.0,12.5712,12.6187,12.5712,12.5983,995300.0
2011-10-24 09:30:00,18.66,18.66,18.51,18.54,65500.0,12.6526,12.6526,12.5509,12.5712,65500.0
2011-10-24 09:35:00,18.54,18.69,18.53,18.66,31800.0,12.5712,12.6729,12.5644,12.6526,31800.0
2011-10-24 09:40:00,18.66,18.71,18.64,18.71,49500.0,12.6526,12.6865,12.639,12.6865,49500.0
2011-10-24 09:45:00,18.71,18.71,18.67,18.71,38900.0,12.6865,12.6865,12.6593,12.6865,38900.0
2011-10-24 09:50:00,18.71,18.73,18.69,18.69,40500.0,12.6865,12.7,12.6729,12.6729,40500.0
2011-10-24 09:55:00,18.68,18.7,18.67,18.7,23100.0,12.6661,12.6797,12.6593,12.6797,23100.0
2011-10-24 10:00:00,18.7,18.71,18.69,18.71,26100.0,12.6797,12.6865,12.6729,12.6865,26100.0
2011-10-24 10:05:00,18.71,18.74,18.71,18.73,18800.0,12.6865,12.7068,12.6865,12.7,18800.0
2011-10-24 10:10:00,18.74,18.75,18.72,18.73,135800.0,12.7068,12.7136,12.6933,12.7,135800.0
2011-10-24 10:15:00,18.74,18.75,18.7,18.71,151600.0,12.7068,12.7136,12.6797,12.6865,151600.0
2011-10-24 10:20:00,18.72,18.72,18.68,18.68,49900.0,12.6933,12.6933,12.6661,12.6661,49900.0
2011-10-24 10:25:00,18.68,18.72,18.68,18.7,48400.0,12.6661,12.6933,12.6661,12.6797,48400.0
2011-10-24 10:30:00,18.7,18.72,18.69,18.7,66300.0,12.6797,12.6933,12.6729,12.6797,66300.0
2011-10-24 10:35:00,18.7,18.7,18.66,18.66,55600.0,12.6797,12.6797,12.6526,12.6526,55600.0
2011-10-24 10:40:00,18.66,18.68,18.65,18.65,51700.0,12.6526,12.6661,12.6458,12.6458,51700.0
2011-10-24 10:45:00,18.66,18.66,18.6,18.61,62500.0,12.6526,12.6526,12.6119,12.6187,62500.0
2011-10-24 10:50:00,18.61,18.61,18.57,18.58,110600.0,12.6187,12.6187,12.5915,12.5983,110600.0
2011-10-24 10:55:00,18.59,18.63,18.58,18.58,99400.0,12.6051,12.6322,12.5983,12.5983,99400.0
2011-10-24 11:00:00,18.58,18.61,18.58,18.58,42900.0,12.5983,12.6187,12.5983,12.5983,42900.0
2011-10-24 11:05:00,18.59,18.61,18.59,18.6,58900.0,12.6051,12.6187,12.6051,12.6119,58900.0
2011-10-24 11:10:00,18.59,18.6,18.58,18.59,37500.0,12.6051,12.6119,12.5983,12.6051,37500.0
2011-10-24 11:15:00,18.6,18.64,18.59,18.64,18600.0,12.6119,12.639,12.6051,12.639,18600.0
2011-10-24 11:20:00,18.64,18.67,18.64,18.66,32500.0,12.639,12.6593,12.639,12.6526,32500.0
2011-10-24 11:25:00,18.65,18.68,18.65,18.67,28500.0,12.6458,12.6661,12.6458,12.6593,28500.0
2011-10-24 11:30:00,18.67,18.7,18.67,18.7,53600.0,12.6593,12.6797,12.6593,12.6797,53600.0
2011-10-24 11:35:00,18.7,18.74,18.7,18.74,24400.0,12.6797,12.7068,12.6797,12.7068,24400.0
2011-10-24 11:40:00,18.75,18.75,18.74,18.75,14200.0,12.7136,12.7136,12.7068,12.7136,14200.0
2011-10-24 11:45:00,18.75,18.76,18.7,18.72,100700.0,12.7136,12.7204,12.6797,12.6933,100700.0
2011-10-24 11:50:00,18.71,18.72,18.69,18.69,45700.0,12.6865,12.6933,12.6729,12.6729,45700.0
2011-10-24 11:55:00,18.7,18.71,18.69,18.71,19900.0,12.6797,12.6865,12.6729,12.6865,19900.0
2011-10-24 12:00:00,18.71,18.72,18.68,18.7,48900.0,12.6865,12.6933,12.6661,12.6797,48900.0
2011-10-24 12:05:00,18.69,18.72,18.69,18.72,12600.0,12.6729,12.6933,12.6729,12.6933,12600.0
2011-10-24 12:10:00,18.71,18.75,18.71,18.73,21500.0,12.6865,12.7136,12.6865,12.7,21500.0
2011-10-24 12:15:00,18.73,18.74,18.72,18.72,15200.0,12.7,12.7068,12.6933,12.6933,15200.0
2011-10-24 12:20:00,18.72,18.73,18.72,18.73,5000.0,12.6933,12.7,12.6933,12.7,5000.0
2011-10-24 12:25:00,18.72,18.74,18.72,18.74,12700.0,12.6933,12.7068,12.6933,12.7068,12700.0
2011-10-24 12:30:00,18.74,18.75,18.68,18.68,41600.0,12.7068,12.7136,12.6661,12.6661,41600.0
2011-10-24 12:35:00,18.68,18.69,18.66,18.66,38800.0,12.6661,12.6729,12.6526,12.6526,38800.0
2011-10-24 12:40:00,18.66,18.68,18.65,18.68,51700.0,12.6526,12.6661,12.6458,12.6661,51700.0
2011-10-24 12:45:00,18.68,18.69,18.67,18.68,11900.0,12.6661,12.6729,12.6593,12.6661,11900.0
2011-10-24 12:50:00,18.68,18.7,18.67,18.7,26300.0,12.6661,12.6797,12.6593,12.6797,26300.0
2011-10-24 12:55:00,18.69,18.7,18.69,18.69,10600.0,12.6729,12.6797,12.6729,12.6729,10600.0
2011-10-24 13:00:00,18.7,18.7,18.68,18.68,12800.0,12.6797,12.6797,12.6661,12.6661,12800.0
2011-10-24 13:05:00,18.68,18.69,18.67,18.68,33000.0,12.6661,12.6729,12.6593,12.6661,33000.0
2011-10-24 13:10:00,18.68,18.71,18.68,18.71,17300.0,12.6661,12.6865,12.6661,12.6865,17300.0
2011-10-24 13:15:00,18.71,18.72,18.71,18.72,7500.0,12.6865,12.6933,12.6865,12.6933,7500.0
2011-10-24 13:20:00,18.71,18.71,18.7,18.7,5200.0,12.6865,12.6865,12.6797,12.6797,5200.0
2011-10-24 13:25:00,18.7,18.73,18.69,18.69,36200.0,12.6797,12.7,12.6729,12.6729,36200.0
2011-10-24 13:30:00,18.69,18.71,18.68,18.7,19400.0,12.6729,12.6865,12.6661,12.6797,19400.0
2011-10-24 13:35:00,18.71,18.71,18.68,18.68,36400.0,12.6865,12.6865,12.6661,12.6661,36400.0
2011-10-24 13:40:00,18.68,18.71,18.68,18.7,39600.0,12.6661,12.6865,12.6661,12.6797,39600.0
2011-10-24 13:45:00,18.7,18.74,18.7,18.74,28500.0,12.6797,12.7068,12.6797,12.7068,28500.0
2011-10-24 13:50:00,18.74,18.74,18.72,18.74,45900.0,12.7068,12.7068,12.6933,12.7068,45900.0
2011-10-24 13:55:00,18.74,18.75,18.74,18.75,4400.0,12.7068,12.7136,12.7068,12.7136,4400.0
2011-10-24 14:00:00,18.74,18.75,18.74,18.75,5900.0,12.7068,12.7136,12.7068,12.7136,5900.0
2011-10-24 14:05:00,18.74,18.75,18.71,18.72,53300.0,12.7068,12.7136,12.6865,12.6933,53300.0
2011-10-24 14:10:00,18.72,18.73,18.69,18.69,20000.0,12.6933,12.7,12.6729,12.6729,20000.0
2011-10-24 14:15:00,18.69,18.7,18.66,18.68,24900.0,12.6729,12.6797,12.6526,12.6661,24900.0
2011-10-24 14:20:00,18.67,18.7,18.67,18.69,13500.0,12.6593,12.6797,12.6593,12.6729,13500.0
2011-10-24 14:25:00,18.7,18.71,18.67,18.68,49000.0,12.6797,12.6865,12.6593,12.6661,49000.0
2011-10-24 14:30:00,18.67,18.68,18.67,18.68,20200.0,12.6593,12.6661,12.6593,12.6661,20200.0
2011-10-24 14:35:00,18.67,18.68,18.66,18.68,52600.0,12.6593,12.6661,12.6526,12.6661,52600.0
2011-10-24 14:40:00,18.68,18.69,18.65,18.67,50100.0,12.6661,12.6729,12.6458,12.6593,50100.0
2011-10-24 14:45:00,18.68,18.68,18.67,18.67,35300.0,12.6661,12.6661,12.6593,12.6593,35300.0
2011-10-24 14:50:00,18.67,18.69,18.67,18.68,35900.0,12.6593,12.6729,12.6593,12.6661,35900.0
2011-10-24 14:55:00,18.68,18.69,18.67,18.67,58000.0,12.6661,12.6729,12.6593,12.6593,58000.0
2011-10-24 15:00:00,18.67,18.71,18.67,18.69,109900.0,12.6593,12.6865,12.6593,12.6729,109900.0
2011-10-24 15:05:00,18.69,18.7,18.66,18.67,69800.0,12.6729,12.6797,12.6526,12.6593,69800.0
2011-10-24 15:10:00,18.67,18.67,18.62,18.62,59500.0,12.6593,12.6593,12.6254,12.6254,59500.0
2011-10-24 15:15:00,18.62,18.63,18.6,18.61,66900.0,12.6254,12.6322,12.6119,12.6187,66900.0
2011-10-24 15:20:00,18.62,18.62,18.57,18.57,93800.0,12.6254,12.6254,12.5915,12.5915,93800.0
2011-10-24 15:25:00,18.57,18.58,18.53,18.54,100400.0,12.5915,12.5983,12.5644,12.5712,100400.0
2011-10-24 15:30:00,18.54,18.59,18.54,18.55,115700.0,12.5712,12.6051,12.5712,12.578,115700.0
2011-10-24 15:35:00,18.56,18.61,18.55,18.59,101600.0,12.5848,12.6187,12.578,12.6051,101600.0
2011-10-24 15:40:00,18.59,18.63,18.58,18.6,82800.0,12.6051,12.6322,12.5983,12.6119,82800.0
2011-10-24 15:45:00,18.6,18.61,18.56,18.57,131500.0,12.6119,12.6187,12.5848,12.5915,131500.0
2011-10-24 15:50:00,18.58,18.6,18.55,18.6,142700.0,12.5983,12.6119,12.578,12.6119,142700.0
2011-10-24 15:55:00,18.6,18.65,18.57,18.63,363600.0,12.6119,12.6458,12.5915,12.6322,363600.0
2011-10-25 09:30:00,18.56,18.56,18.46,18.48,59300.0,12.5848,12.5848,12.517,12.5305,59300.0
2011-10-25 09:35:00,18.47,18.49,18.29,18.46,54100.0,12.5237,12.5373,12.4017,12.517,54100.0
2011-10-25 09:40:00,18.47,18.5,18.42,18.45,62200.0,12.5237,12.5441,12.4898,12.5102,62200.0
2011-10-25 09:45:00,18.44,18.52,18.41,18.45,76600.0,12.5034,12.5576,12.4831,12.5102,76600.0
2011-10-25 09:50:00,18.46,18.51,18.44,18.51,65400.0,12.517,12.5509,12.5034,12.5509,65400.0
2011-10-25 09:55:00,18.5,18.53,18.44,18.44,60100.0,12.5441,12.5644,12.5034,12.5034,60100.0
2011-10-25 10:00:00,18.46,18.5,18.39,18.44,157600.0,12.517,12.5441,12.4695,12.5034,157600.0
2011-10-25 10:05:00,18.44,18.47,18.4,18.47,89200.0,12.5034,12.5237,12.4763,12.5237,89200.0
2011-10-25 10:10:00,18.47,18.5,18.47,18.48,48900.0,12.5237,12.5441,12.5237,12.5305,48900.0
2011-10-25 10:15:00,18.48,18.51,18.47,18.5,70000.0,12.5305,12.5509,12.5237,12.5441,70000.0
2011-10-25 10:20:00,18.5,18.52,18.46,18.47,68400.0,12.5441,12.5576,12.517,12.5237,68400.0
2011-10-25 10:25:00,18.46,18.49,18.46,18.48,26900.0,12.517,12.5373,12.517,12.5305,26900.0
2011-10-25 10:30:00,18.48,18.5,18.47,18.49,35500.0,12.5305,12.5441,12.5237,12.5373,35500.0
2011-10-25 10:35:00,18.48,18.51,18.47,18.5,93900.0,12.5305,12.5509,12.5237,12.5441,93900.0
2011-10-25 10:40:00,18.5,18.51,18.49,18.5,28600.0,12.5441,12.5509,12.5373,12.5441,28600.0
2011-10-25 10:45:00,18.5,18.51,18.46,18.51,56000.0,12.5441,12.5509,12.517,12.5509,56000.0
2011-10-25 10:50:00,18.5,18.52,18.46,18.51,313000.0,12.5441,12.5576,12.517,12.5509,313000.0
2011-10-25 10:55:00,18.5,18.53,18.48,18.48,41600.0,12.5441,12.5644,12.5305,12.5305,41600.0
2011-10-25 11:00:00,18.48,18.51,18.46,18.47,57400.0,12.5305,12.5509,12.517,12.5237,57400.0
2011-10-25 11:05:00,18.47,18.47,18.44,18.44,47700.0,12.5237,12.5237,12.5034,12.5034,47700.0
2011-10-25 11:10:00,18.44,18.45,18.42,18.45,36900.0,12.5034,12.5102,12.4898,12.5102,36900.0
2011-10-25 11:15:00,18.44,18.46,18.42,18.43,37400.0,12.5034,12.517,12.4898,12.4966,37400.0
2011-10-25 11:20:00,18.44,18.46,18.43,18.44,49900.0,12.5034,12.517,12.4966,12.5034,49900.0
2011-10-25 11:25:00,18.44,18.46,18.43,18.45,55700.0,12.5034,12.517,12.4966,12.5102,55700.0
2011-10-25 11:30:00,18.44,18.46,18.43,18.46,19700.0,12.5034,12.517,12.4966,12.517,19700.0
2011-10-25 11:35:00,18.46,18.46,18.44,18.44,81700.0,12.517,12.517,12.5034,12.5034,81700.0
2011-10-25 11:40:00,18.44,18.44,18.41,18.44,23700.0,12.5034,12.5034,12.4831,12.5034,23700.0
2011-10-25 11:45:00,18.43,18.44,18.41,18.42,20100.0,12.4966,12.5034,12.4831,12.4898,20100.0
2011-10-25 11:50:00,18.41,18.44,18.41,18.44,5700.0,12.4831,12.5034,12.4831,12.5034,5700.0
2011-10-25 11:55:00,18.44,18.45,18.43,18.45,8700.0,12.5034,12.5102,12.4966,12.5102,8700.0
2011-10-25 12:00:00,18.44,18.46,18.44,18.46,55700.0,12.5034,12.517,12.5034,12.517,55700.0
2011-10-25 12:05:00,18.46,18.53,18.46,18.52,36700.0,12.517,12.5644,12.517,12.5576,36700.0
2011-10-25 12:10:00,18.51,18.52,18.51,18.51,5400.0,12.5509,12.5576,12.5509,12.5509,5400.0
2011-10-25 12:15:00,18.51,18.55,18.51,18.55,22400.0,12.5509,12.578,12.5509,12.578,22400.0
2011-10-25 12:20:00,18.55,18.56,18.55,18.56,7400.0,12.578,12.5848,12.578,12.5848,7400.0
2011-10-25 12:25:00,18.55,18.58,18.55,18.58,19600.0,12.578,12.5983,12.578,12.5983,19600.0
2011-10-25 12:30:00,18.57,18.58,18.56,18.56,18600.0,12.5915,12.5983,12.5848,12.5848,18600.0
2011-10-25 12:35:00,18.57,18.57,18.56,18.56,4800.0,12.5915,12.5915,12.5848,12.5848,4800.0
2011-10-25 12:40:00,18.57,18.57,18.53,18.53,52600.0,12.5915,12.5915,12.5644,12.5644,52600.0
2011-10-25 12:45:00,18.54,18.54,18.52,18.53,25500.0,12.5712,12.5712,12.5576,12.5644,25500.0
2011-10-25 12:50:00,18.53,18.53,18.52,18.52,9500.0,12.5644,12.5644,12.5576,12.5576,9500.0
2011-10-25 12:55:00,18.52,18.54,18.52,18.54,20300.0,12.5576,12.5712,12.5576,12.5712,20300.0
2011-10-25 13:00:00,18.53,18.57,18.53,18.56,36200.0,12.5644,12.5915,12.5644,12.5848,36200.0
2011-10-25 13:05:00,18.56,18.61,18.56,18.6,49800.0,12.5848,12.6187,12.5848,12.6119,49800.0
2011-10-25 13:10:00,18.6,18.62,18.59,18.59,36100.0,12.6119,12.6254,12.6051,12.6051,36100.0
2011-10-25 13:15:00,18.6,18.61,18.59,18.6,13800.0,12.6119,12.6187,12.6051,12.6119,13800.0
2011-10-25 13:20:00,18.6,18.64,18.6,18.63,55700.0,12.6119,12.639,12.6119,12.6322,55700.0
2011-10-25 13:25:00,18.63,18.64,18.61,18.63,37900.0,12.6322,12.639,12.6187,12.6322,37900.0
2011-10-25 13:30:00,18.62,18.63,18.6,18.6,35600.0,12.6254,12.6322,12.6119,12.6119,35600.0
2011-10-25 13:35:00,18.6,18.63,18.6,18.61,61400.0,12.6119,12.6322,12.6119,12.6187,61400.0
2011-10-25 13:40:00,18.6,18.6,18.57,18.58,135400.0,12.6119,12.6119,12.5915,12.5983,135400.0
2011-10-25 13:45:00,18.58,18.6,18.58,18.59,68000.0,12.5983,12.6119,12.5983,12.6051,68000.0
2011-10-25 13:50:00,18.59,18.62,18.58,18.6,93700.0,12.6051,12.6254,12.5983,12.6119,93700.0
2011-10-25 13:55:00,18.6,18.62,18.59,18.62,35300.0,12.6119,12.6254,12.6051,12.6254,35300.0
2011-10-25 14:00:00,18.62,18.62,18.57,18.57,84300.0,12.6254,12.6254,12.5915,12.5915,84300.0
2011-10-25 14:05:00,18.57,18.62,18.57,18.61,89500.0,12.5915,12.6254,12.5915,12.6187,89500.0
2011-10-25 14:10:00,18.61,18.62,18.58,18.58,39600.0,12.6187,12.6254,12.5983,12.5983,39600.0
2011-10-25 14:15:00,18.58,18.61,18.57,18.6,59800.0,12.5983,12.6187,12.5915,12.6119,59800.0
2011-10-25 14:20:00,18.59,18.6,18.58,18.6,39200.0,12.6051,12.6119,12.5983,12.6119,39200.0
2011-10-25 14:25:00,18.6,18.6,18.58,18.59,46300.0,12.6119,12.6119,12.5983,12.6051,46300.0
2011-10-25 14:30:00,18.58,18.61,18.57,18.59,82300.0,12.5983,12.6187,12.5915,12.6051,82300.0
2011-10-25 14:35:00,18.59,18.6,18.57,18.59,104300.0,12.6051,12.6119,12.5915,12.6051,104300.0
2011-10-25 14:40:00,18.58,18.63,18.57,18.63,103300.0,12.5983,12.6322,12.5915,12.6322,103300.0
2011-10-25 14:45:00,18.63,18.63,18.59,18.61,68800.0,12.6322,12.6322,12.6051,12.6187,68800.0
2011-10-25 14:50:00,18.61,18.61,18.59,18.6,52000.0,12.6187,12.6187,12.6051,12.6119,52000.0
2011-10-25 14:55:00,18.6,18.63,18.59,18.62,102100.0,12.6119,12.6322,12.6051,12.6254,102100.0
2011-10-25 15:00:00,18.63,18.66,18.63,18.63,95500.0,12.6322,12.6526,12.6322,12.6322,95500.0
2011-10-25 15:05:00,18.64,18.65,18.6,18.63,150300.0,12.639,12.6458,12.6119,12.6322,150300.0
2011-10-25 15:10:00,18.62,18.63,18.59,18.59,134800.0,12.6254,12.6322,12.6051,12.6051,134800.0
2011-10-25 15:15:00,18.59,18.63,18.59,18.62,127900.0,12.6051,12.6322,12.6051,12.6254,127900.0
2011-10-25 15:20:00,18.61,18.63,18.58,18.59,138500.0,12.6187,12.6322,12.5983,12.6051,138500.0
2011-10-25 15:25:00,18.59,18.61,18.59,18.61,59800.0,12.6051,12.6187,12.6051,12.6187,59800.0
2011-10-25 15:30:00,18.6,18.64,18.6,18.63,130900.0,12.6119,12.639,12.6119,12.6322,130900.0
2011-10-25 15:35:00,18.62,18.63,18.6,18.6,143000.0,12.6254,12.6322,12.6119,12.6119,143000.0
2011-10-25 15:40:00,18.6,18.61,18.59,18.59,247900.0,12.6119,12.6187,12.6051,12.6051,247900.0
2011-10-25 15:45:00,18.59,18.6,18.51,18.51,309100.0,12.6051,12.6119,12.5509,12.5509,309100.0
2011-10-25 15:50:00,18.52,18.53,18.45,18.49,302800.0,12.5576,12.5644,12.5102,12.5373,302800.0
2011-10-25 15:55:00,18.47,18.48,18.43,18.47,519400.0,12.5237,12.5305,12.4966,12.5237,519400.0
2011-10-26 09:30:00,18.8,18.93,18.75,18.88,66300.0,12.7475,12.8356,12.7136,12.8017,66300.0
2011-10-26 09:35:00,18.87,18.91,18.85,18.89,74100.0,12.795,12.8221,12.7814,12.8085,74100.0
2011-10-26 09:40:00,18.89,18.95,18.87,18.89,90600.0,12.8085,12.8492,12.795,12.8085,90600.0
2011-10-26 09:45:00,18.9,18.97,18.88,18.96,164200.0,12.8153,12.8628,12.8017,12.856,164200.0
2011-10-26 09:50:00,18.95,18.96,18.9,18.95,293200.0,12.8492,12.856,12.8153,12.8492,293200.0
2011-10-26 09:55:00,18.95,18.96,18.9,18.94,119400.0,12.8492,12.856,12.8153,12.8424,119400.0
2011-10-26 10:00:00,18.94,18.97,18.91,18.97,202000.0,12.8424,12.8628,12.8221,12.8628,202000.0
2011-10-26 10:05:00,18.97,18.97,18.94,18.94,96700.0,12.8628,12.8628,12.8424,12.8424,96700.0
2011-10-26 10:10:00,18.95,18.96,18.92,18.94,326400.0,12.8492,12.856,12.8289,12.8424,326400.0
2011-10-26 10:15:00,18.93,18.95,18.9,18.95,143600.0,12.8356,12.8492,12.8153,12.8492,143600.0
2011-10-26 10:20:00,18.94,18.98,18.93,18.97,118600.0,12.8424,12.8695,12.8356,12.8628,118600.0
2011-10-26 10:25:00,18.97,19.05,18.97,19.04,231400.0,12.8628,12.917,12.8628,12.9102,231400.0
2011-10-26 10:30:00,19.05,19.05,18.92,18.93,165500.0,12.917,12.917,12.8289,12.8356,165500.0
2011-10-26 10:35:00,18.93,19.01,18.92,18.97,65700.0,12.8356,12.8899,12.8289,12.8628,65700.0
2011-10-26 10:40:00,18.97,18.97,18.91,18.91,53100.0,12.8628,12.8628,12.8221,12.8221,53100.0
2011-10-26 10:45:00,18.91,18.92,18.76,18.76,63800.0,12.8221,12.8289,12.7204,12.7204,63800.0
2011-10-26 10:50:00,18.76,18.83,18.76,18.82,99800.0,12.7204,12.7678,12.7204,12.7611,99800.0
2011-10-26 10:55:00,18.83,18.87,18.79,18.87,72500.0,12.7678,12.795,12.7407,12.795,72500.0
2011-10-26 11:00:00,18.86,18.91,18.85,18.89,50400.0,12.7882,12.8221,12.7814,12.8085,50400.0
2011-10-26 11:05:00,18.89,18.92,18.85,18.85,60600.0,12.8085,12.8289,12.7814,12.7814,60600.0
2011-10-26 11:10:00,18.85,18.88,18.85,18.87,38700.0,12.7814,12.8017,12.7814,12.795,38700.0
2011-10-26 11:15:00,18.87,18.9,18.87,18.9,34000.0,12.795,12.8153,12.795,12.8153,34000.0
2011-10-26 11:20:00,18.89,18.91,18.89,18.9,76400.0,12.8085,12.8221,12.8085,12.8153,76400.0
2011-10-26 11:25:00,18.89,18.97,18.89,18.96,78500.0,12.8085,12.8628,12.8085,12.856,78500.0
2011-10-26 11:30:00,18.95,18.98,18.93,18.95,65600.0,12.8492,12.8695,12.8356,12.8492,65600.0
2011-10-26 11:35:00,18.95,18.95,18.93,18.93,18600.0,12.8492,12.8492,12.8356,12.8356,18600.0
2011-10-26 11:40:00,18.93,19.0,18.93,19.0,82600.0,12.8356,12.8831,12.8356,12.8831,82600.0
2011-10-26 11:45:00,19.0,19.0,18.98,18.99,31700.0,12.8831,12.8831,12.8695,12.8763,31700.0
2011-10-26 11:50:00,18.98,19.01,18.98,19.0,36300.0,12.8695,12.8899,12.8695,12.8831,36300.0
2011-10-26 11:55:00,19.0,19.0,18.98,18.99,36800.0,12.8831,12.8831,12.8695,12.8763,36800.0
2011-10-26 12:00:00,18.98,19.0,18.98,19.0,41200.0,12.8695,12.8831,12.8695,12.8831,41200.0
2011-10-26 12:05:00,19.0,19.0,18.99,19.0,21800.0,12.8831,12.8831,12.8763,12.8831,21800.0
2011-10-26 12:10:00,19.0,19.0,18.98,18.99,31500.0,12.8831,12.8831,12.8695,12.8763,31500.0
2011-10-26 12:15:00,18.99,18.99,18.98,18.98,20400.0,12.8763,12.8763,12.8695,12.8695,20400.0
2011-10-26 12:20:00,18.99,19.01,18.96,18.97,91100.0,12.8763,12.8899,12.856,12.8628,91100.0
2011-10-26 12:25:00,18.96,19.0,18.96,19.0,41100.0,12.856,12.8831,12.856,12.8831,41100.0
2011-10-26 12:30:00,18.99,19.0,18.99,19.0,36200.0,12.8763,12.8831,12.8763,12.8831,36200.0
2011-10-26 12:35:00,18.99,19.01,18.98,18.98,69800.0,12.8763,12.8899,12.8695,12.8695,69800.0
2011-10-26 12:40:00,18.98,18.99,18.95,18.97,31100.0,12.8695,12.8763,12.8492,12.8628,31100.0
2011-10-26 12:45:00,18.97,18.97,18.96,18.96,9700.0,12.8628,12.8628,12.856,12.856,9700.0
2011-10-26 12:50:00,18.96,18.97,18.94,18.95,34500.0,12.856,12.8628,12.8424,12.8492,34500.0
2011-10-26 12:55:00,18.95,18.96,18.89,18.9,54200.0,12.8492,12.856,12.8085,12.8153,54200.0
2011-10-26 13:00:00,18.9,18.91,18.87,18.87,22300.0,12.8153,12.8221,12.795,12.795,22300.0
2011-10-26 13:05:00,18.87,18.88,18.83,18.83,33000.0,12.795,12.8017,12.7678,12.7678,33000.0
2011-10-26 13:10:00,18.83,18.85,18.82,18.84,43400.0,12.7678,12.7814,12.7611,12.7746,43400.0
2011-10-26 13:15:00,18.84,18.9,18.84,18.9,106300.0,12.7746,12.8153,12.7746,12.8153,106300.0
2011-10-26 13:20:00,18.9,18.96,18.9,18.96,157100.0,12.8153,12.856,12.8153,12.856,157100.0
2011-10-26 13:25:00,18.95,18.98,18.94,18.98,85600.0,12.8492,12.8695,12.8424,12.8695,85600.0
2011-10-26 13:30:00,18.97,19.0,18.97,19.0,83100.0,12.8628,12.8831,12.8628,12.8831,83100.0
2011-10-26 13:35:00,19.0,19.01,18.97,18.99,145700.0,12.8831,12.8899,12.8628,12.8763,145700.0
2011-10-26 13:40:00,18.99,19.0,18.96,18.99,88600.0,12.8763,12.8831,12.856,12.8763,88600.0
2011-10-26 13:45:00,18.98,19.05,18.98,19.02,110900.0,12.8695,12.917,12.8695,12.8967,110900.0
2011-10-26 13:50:00,19.02,19.09,19.0,19.04,152600.0,12.8967,12.9441,12.8831,12.9102,152600.0
2011-10-26 13:55:00,19.04,19.12,19.03,19.12,188700.0,12.9102,12.9645,12.9035,12.9645,188700.0
2011-10-26 14:00:00,19.12,19.15,19.1,19.15,167600.0,12.9645,12.9848,12.9509,12.9848,167600.0
2011-10-26 14:05:00,19.15,19.15,19.1,19.15,86600.0,12.9848,12.9848,12.9509,12.9848,86600.0
2011-10-26 14:10:00,19.14,19.15,19.11,19.12,85000.0,12.978,12.9848,12.9577,12.9645,85000.0
2011-10-26 14:15:00,19.11,19.12,19.03,19.03,61700.0,12.9577,12.9645,12.9035,12.9035,61700.0
2011-10-26 14:20:00,19.03,19.07,19.0,19.01,204300.0,12.9035,12.9306,12.8831,12.8899,204300.0
2011-10-26 14:25:00,19.01,19.03,19.0,19.01,56900.0,12.8899,12.9035,12.8831,12.8899,56900.0
2011-10-26 14:30:00,19.0,19.06,19.0,19.05,89300.0,12.8831,12.9238,12.8831,12.917,89300.0
2011-10-26 14:35:00,19.05,19.07,19.02,19.07,72000.0,12.917,12.9306,12.8967,12.9306,72000.0
2011-10-26 14:40:00,19.06,19.07,19.01,19.03,74900.0,12.9238,12.9306,12.8899,12.9035,74900.0
2011-10-26 14:45:00,19.03,19.04,19.0,19.01,72600.0,12.9035,12.9102,12.8831,12.8899,72600.0
2011-10-26 14:50:00,19.02,19.02,18.98,18.98,48100.0,12.8967,12.8967,12.8695,12.8695,48100.0
2011-10-26 14:55:00,18.98,19.03,18.97,19.0,142200.0,12.8695,12.9035,12.8628,12.8831,142200.0
2011-10-26 15:00:00,19.01,19.05,19.0,19.01,85900.0,12.8899,12.917,12.8831,12.8899,85900.0
2011-10-26 15:05:00,19.01,19.02,18.99,19.0,100800.0,12.8899,12.8967,12.8763,12.8831,100800.0
2011-10-26 15:10:00,19.0,19.04,19.0,19.03,57200.0,12.8831,12.9102,12.8831,12.9035,57200.0
2011-10-26 15:15:00,19.03,19.04,19.01,19.02,78300.0,12.9035,12.9102,12.8899,12.8967,78300.0
2011-10-26 15:20:00,19.01,19.04,18.99,19.01,124800.0,12.8899,12.9102,12.8763,12.8899,124800.0
2011-10-26 15:25:00,19.0,19.04,18.99,19.03,95100.0,12.8831,12.9102,12.8763,12.9035,95100.0
2011-10-26 15:30:00,19.03,19.09,19.01,19.07,140400.0,12.9035,12.9441,12.8899,12.9306,140400.0
2011-10-26 15:35:00,19.08,19.11,19.04,19.07,129600.0,12.9374,12.9577,12.9102,12.9306,129600.0
2011-10-26 15:40:00,19.06,19.1,19.04,19.1,238700.0,12.9238,12.9509,12.9102,12.9509,238700.0
2011-10-26 15:45:00,19.1,19.1,19.04,19.09,327800.0,12.9509,12.9509,12.9102,12.9441,327800.0
2011-10-26 15:50:00,19.08,19.1,19.05,19.1,392900.0,12.9374,12.9509,12.917,12.9509,392900.0
2011-10-26 15:55:00,19.08,19.09,19.05,19.08,451000.0,12.9374,12.9441,12.917,12.9374,451000.0
2011-10-27 09:30:00,19.63,19.65,19.54,19.64,122800.0,13.3103,13.3238,13.2493,13.3171,122800.0
2011-10-27 09:35:00,19.64,19.65,19.49,19.59,151900.0,13.3171,13.3238,13.2154,13.2832,151900.0
2011-10-27 09:40:00,19.59,19.64,19.53,19.62,113400.0,13.2832,13.3171,13.2425,13.3035,113400.0
2011-10-27 09:45:00,19.62,19.63,19.56,19.6,106800.0,13.3035,13.3103,13.2628,13.2899,106800.0
2011-10-27 09:50:00,19.6,19.65,19.6,19.64,95900.0,13.2899,13.3238,13.2899,13.3171,95900.0
2011-10-27 09:55:00,19.64,19.65,19.56,19.57,157300.0,13.3171,13.3238,13.2628,13.2696,157300.0
2011-10-27 10:00:00,19.58,19.65,19.58,19.63,117400.0,13.2764,13.3238,13.2764,13.3103,117400.0
2011-10-27 10:05:00,19.63,19.65,19.53,19.55,127900.0,13.3103,13.3238,13.2425,13.256,127900.0
2011-10-27 10:10:00,19.55,19.59,19.54,19.59,69800.0,13.256,13.2832,13.2493,13.2832,69800.0
2011-10-27 10:15:00,19.59,19.67,19.59,19.64,88400.0,13.2832,13.3374,13.2832,13.3171,88400.0
2011-10-27 10:20:00,19.64,19.65,19.59,19.59,73600.0,13.3171,13.3238,13.2832,13.2832,73600.0
2011-10-27 10:25:00,19.59,19.6,19.56,19.58,128300.0,13.2832,13.2899,13.2628,13.2764,128300.0
2011-10-27 10:30:00,19.59,19.6,19.55,19.57,71600.0,13.2832,13.2899,13.256,13.2696,71600.0
2011-10-27 10:35:00,19.59,19.59,19.55,19.58,38100.0,13.2832,13.2832,13.256,13.2764,38100.0
2011-10-27 10:40:00,19.59,19.61,19.58,19.59,60600.0,13.2832,13.2967,13.2764,13.2832,60600.0
2011-10-27 10:45:00,19.59,19.6,19.57,19.57,81500.0,13.2832,13.2899,13.2696,13.2696,81500.0
2011-10-27 10:50:00,19.58,19.59,19.56,19.59,36400.0,13.2764,13.2832,13.2628,13.2832,36400.0
2011-10-27 10:55:00,19.59,19.6,19.55,19.56,63600.0,13.2832,13.2899,13.256,13.2628,63600.0
2011-10-27 11:00:00,19.56,19.56,19.52,19.54,143200.0,13.2628,13.2628,13.2357,13.2493,143200.0
2011-10-27 11:05:00,19.54,19.54,19.51,19.51,47800.0,13.2493,13.2493,13.2289,13.2289,47800.0
2011-10-27 11:10:00,19.51,19.54,19.5,19.53,28400.0,13.2289,13.2493,13.2221,13.2425,28400.0
2011-10-27 11:15:00,19.53,19.57,19.52,19.53,105500.0,13.2425,13.2696,13.2357,13.2425,105500.0
2011-10-27 11:20:00,19.53,19.54,19.47,19.48,95700.0,13.2425,13.2493,13.2018,13.2086,95700.0
2011-10-27 11:25:00,19.48,19.48,19.42,19.42,99900.0,13.2086,13.2086,13.1679,13.1679,99900.0
2011-10-27 11:30:00,19.43,19.43,19.38,19.43,88700.0,13.1747,13.1747,13.1408,13.1747,88700.0
2011-10-27 11:35:00,19.43,19.44,19.42,19.43,75600.0,13.1747,13.1815,13.1679,13.1747,75600.0
2011-10-27 11:40:00,19.43,19.43,19.39,19.4,84500.0,13.1747,13.1747,13.1476,13.1543,84500.0
2011-10-27 11:45:00,19.39,19.43,19.39,19.42,49700.0,13.1476,13.1747,13.1476,13.1679,49700.0
2011-10-27 11:50:00,19.43,19.46,19.42,19.46,48100.0,13.1747,13.195,13.1679,13.195,48100.0
2011-10-27 11:55:00,19.47,19.51,19.46,19.51,38800.0,13.2018,13.2289,13.195,13.2289,38800.0
2011-10-27 12:00:00,19.51,19.58,19.5,19.54,70000.0,13.2289,13.2764,13.2221,13.2493,70000.0
2011-10-27 12:05:00,19.54,19.55,19.49,19.49,158300.0,13.2493,13.256,13.2154,13.2154,158300.0
2011-10-27 12:10:00,19.5,19.51,19.49,19.51,59000.0,13.2221,13.2289,13.2154,13.2289,59000.0
2011-10-27 12:15:00,19.51,19.54,19.5,19.54,41000.0,13.2289,13.2493,13.2221,13.2493,41000.0
2011-10-27 12:20:00,19.54,19.56,19.49,19.51,75500.0,13.2493,13.2628,13.2154,13.2289,75500.0
2011-10-27 12:25:00,19.51,19.53,19.51,19.53,18100.0,13.2289,13.2425,13.2289,13.2425,18100.0
2011-10-27 12:30:00,19.52,19.56,19.52,19.56,35700.0,13.2357,13.2628,13.2357,13.2628,35700.0
2011-10-27 12:35:00,19.56,19.57,19.55,19.55,35500.0,13.2628,13.2696,13.256,13.256,35500.0
2011-10-27 12:40:00,19.55,19.59,19.54,19.59,30300.0,13.256,13.2832,13.2493,13.2832,30300.0
2011-10-27 12:45:00,19.59,19.6,19.57,19.6,22200.0,13.2832,13.2899,13.2696,13.2899,22200.0
2011-10-27 12:50:00,19.6,19.6,19.57,19.57,47000.0,13.2899,13.2899,13.2696,13.2696,47000.0
2011-10-27 12:55:00,19.57,19.6,19.57,19.59,28300.0,13.2696,13.2899,13.2696,13.2832,28300.0
2011-10-27 13:00:00,19.58,19.63,19.58,19.61,51800.0,13.2764,13.3103,13.2764,13.2967,51800.0
2011-10-27 13:05:00,19.61,19.65,19.61,19.64,27400.0,13.2967,13.3238,13.2967,13.3171,27400.0
2011-10-27 13:10:00,19.64,19.7,19.64,19.68,54700.0,13.3171,13.3577,13.3171,13.3442,54700.0
2011-10-27 13:15:00,19.69,19.71,19.67,19.69,50300.0,13.351,13.3645,13.3374,13.351,50300.0
2011-10-27 13:20:00,19.7,19.71,19.69,19.7,46800.0,13.3577,13.3645,13.351,13.3577,46800.0
2011-10-27 13:25:00,19.7,19.7,19.69,19.7,29200.0,13.3577,13.3577,13.351,13.3577,29200.0
2011-10-27 13:30:00,19.7,19.7,19.69,19.7,14300.0,13.3577,13.3577,13.351,13.3577,14300.0
2011-10-27 13:35:00,19.7,19.7,19.69,19.69,15300.0,13.3577,13.3577,13.351,13.351,15300.0
2011-10-27 13:40:00,19.69,19.7,19.68,19.68,45900.0,13.351,13.3577,13.3442,13.3442,45900.0
2011-10-27 13:45:00,19.68,19.69,19.67,19.67,28700.0,13.3442,13.351,13.3374,13.3374,28700.0
2011-10-27 13:50:00,19.68,19.7,19.67,19.7,58800.0,13.3442,13.3577,13.3374,13.3577,58800.0
2011-10-27 13:55:00,19.7,19.71,19.67,19.67,95500.0,13.3577,13.3645,13.3374,13.3374,95500.0
2011-10-27 14:00:00,19.67,19.69,19.66,19.69,64700.0,13.3374,13.351,13.3306,13.351,64700.0
2011-10-27 14:05:00,19.69,19.69,19.63,19.63,46900.0,13.351,13.351,13.3103,13.3103,46900.0
2011-10-27 14:10:00,19.63,19.65,19.59,19.6,105000.0,13.3103,13.3238,13.2832,13.2899,105000.0
2011-10-27 14:15:00,19.6,19.6,19.56,19.58,101900.0,13.2899,13.2899,13.2628,13.2764,101900.0
2011-10-27 14:20:00,19.57,19.6,19.57,19.59,54600.0,13.2696,13.2899,13.2696,13.2832,54600.0
2011-10-27 14:25:00,19.59,19.62,19.57,19.61,45900.0,13.2832,13.3035,13.2696,13.2967,45900.0
2011-10-27 14:30:00,19.62,19.64,19.59,19.6,107800.0,13.3035,13.3171,13.2832,13.2899,107800.0
2011-10-27 14:35:00,19.6,19.63,19.58,19.63,64600.0,13.2899,13.3103,13.2764,13.3103,64600.0
2011-10-27 14:40:00,19.63,19.64,19.58,19.61,173500.0,13.3103,13.3171,13.2764,13.2967,173500.0
2011-10-27 14:45:00,19.61,19.62,19.59,19.6,53500.0,13.2967,13.3035,13.2832,13.2899,53500.0
2011-10-27 14:50:00,19.6,19.62,19.59,19.61,29800.0,13.2899,13.3035,13.2832,13.2967,29800.0
2011-10-27 14:55:00,19.62,19.67,19.62,19.64,57900.0,13.3035,13.3374,13.3035,13.3171,57900.0
2011-10-27 15:00:00,19.64,19.65,19.58,19.62,156800.0,13.3171,13.3238,13.2764,13.3035,156800.0
2011-10-27 15:05:00,19.63,19.68,19.61,19.64,117700.0,13.3103,13.3442,13.2967,13.3171,117700.0
2011-10-27 15:10:00,19.64,19.64,19.58,19.59,183700.0,13.3171,13.3171,13.2764,13.2832,183700.0
2011-10-27 15:15:00,19.59,19.69,19.58,19.69,79500.0,13.2832,13.351,13.2764,13.351,79500.0
2011-10-27 15:20:00,19.69,19.74,19.67,19.73,184100.0,13.351,13.3849,13.3374,13.3781,184100.0
2011-10-27 15:25:00,19.73,19.73,19.69,19.69,86600.0,13.3781,13.3781,13.351,13.351,86600.0
2011-10-27 15:30:00,19.69,19.73,19.69,19.73,75600.0,13.351,13.3781,13.351,13.3781,75600.0
2011-10-27 15:35:00,19.73,19.73,19.65,19.67,164500.0,13.3781,13.3781,13.3238,13.3374,164500.0
2011-10-27 15:40:00,19.68,19.71,19.64,19.65,228100.0,13.3442,13.3645,13.3171,13.3238,228100.0
2011-10-27 15:45:00,19.64,19.65,19.5,19.56,295300.0,13.3171,13.3238,13.2221,13.2628,295300.0
2011-10-27 15:50:00,19.55,19.58,19.54,19.57,192000.0,13.256,13.2764,13.2493,13.2696,192000.0
2011-10-27 15:55:00,19.57,19.69,19.56,19.67,733900.0,13.2696,13.351,13.2628,13.3374,733900.0
2011-10-28 09:30:00,19.51,19.55,19.46,19.49,51400.0,13.2289,13.256,13.195,13.2154,51400.0
2011-10-28 09:35:00,19.47,19.51,19.42,19.51,35000.0,13.2018,13.2289,13.1679,13.2289,35000.0
2011-10-28 09:40:00,19.51,19.53,19.5,19.52,37000.0,13.2289,13.2425,13.2221,13.2357,37000.0
2011-10-28 09:45:00,19.51,19.52,19.5,19.52,30500.0,13.2289,13.2357,13.2221,13.2357,30500.0
2011-10-28 09:50:00,19.51,19.51,19.44,19.46,53500.0,13.2289,13.2289,13.1815,13.195,53500.0
2011-10-28 09:55:00,19.46,19.48,19.42,19.48,38500.0,13.195,13.2086,13.1679,13.2086,38500.0
2011-10-28 10:00:00,19.47,19.48,19.44,19.44,25200.0,13.2018,13.2086,13.1815,13.1815,25200.0
2011-10-28 10:05:00,19.44,19.5,19.41,19.48,41300.0,13.1815,13.2221,13.1611,13.2086,41300.0
2011-10-28 10:10:00,19.48,19.51,19.46,19.46,34200.0,13.2086,13.2289,13.195,13.195,34200.0
2011-10-28 10:15:00,19.46,19.49,19.45,19.46,28000.0,13.195,13.2154,13.1882,13.195,28000.0
2011-10-28 10:20:00,19.46,19.49,19.43,19.47,36500.0,13.195,13.2154,13.1747,13.2018,36500.0
2011-10-28 10:25:00,19.47,19.48,19.45,19.45,16500.0,13.2018,13.2086,13.1882,13.1882,16500.0
2011-10-28 10:30:00,19.46,19.46,19.44,19.45,24000.0,13.195,13.195,13.1815,13.1882,24000.0
2011-10-28 10:35:00,19.45,19.45,19.43,19.43,13000.0,13.1882,13.1882,13.1747,13.1747,13000.0
2011-10-28 10:40:00,19.44,19.46,19.43,19.45,52600.0,13.1815,13.195,13.1747,13.1882,52600.0
2011-10-28 10:45:00,19.45,19.45,19.41,19.42,21400.0,13.1882,13.1882,13.1611,13.1679,21400.0
2011-10-28 10:50:00,19.42,19.44,19.4,19.44,34000.0,13.1679,13.1815,13.1543,13.1815,34000.0
2011-10-28 10:55:00,19.45,19.48,19.43,19.48,19600.0,13.1882,13.2086,13.1747,13.2086,19600.0
2011-10-28 11:00:00,19.47,19.47,19.42,19.44,29900.0,13.2018,13.2018,13.1679,13.1815,29900.0
2011-10-28 11:05:00,19.43,19.45,19.42,19.45,22000.0,13.1747,13.1882,13.1679,13.1882,22000.0
2011-10-28 11:10:00,19.45,19.45,19.44,19.45,8700.0,13.1882,13.1882,13.1815,13.1882,8700.0
2011-10-28 11:15:00,19.44,19.46,19.44,19.44,22200.0,13.1815,13.195,13.1815,13.1815,22200.0
2011-10-28 11:20:00,19.45,19.51,19.44,19.51,34800.0,13.1882,13.2289,13.1815,13.2289,34800.0
2011-10-28 11:25:00,19.5,19.51,19.48,19.5,22400.0,13.2221,13.2289,13.2086,13.2221,22400.0
2011-10-28 11:30:00,19.5,19.55,19.5,19.51,21700.0,13.2221,13.256,13.2221,13.2289,21700.0
2011-10-28 11:35:00,19.51,19.52,19.45,19.45,50300.0,13.2289,13.2357,13.1882,13.1882,50300.0
2011-10-28 11:40:00,19.45,19.49,19.44,19.47,67400.0,13.1882,13.2154,13.1815,13.2018,67400.0
2011-10-28 11:45:00,19.47,19.48,19.46,19.47,19000.0,13.2018,13.2086,13.195,13.2018,19000.0
2011-10-28 11:50:00,19.47,19.52,19.47,19.5,31600.0,13.2018,13.2357,13.2018,13.2221,31600.0
2011-10-28 11:55:00,19.5,19.51,19.47,19.47,13000.0,13.2221,13.2289,13.2018,13.2018,13000.0
2011-10-28 12:00:00,19.47,19.53,19.46,19.53,24400.0,13.2018,13.2425,13.195,13.2425,24400.0
2011-10-28 12:05:00,19.53,19.53,19.52,19.52,6300.0,13.2425,13.2425,13.2357,13.2357,6300.0
2011-10-28 12:10:00,19.52,19.56,19.52,19.55,14300.0,13.2357,13.2628,13.2357,13.256,14300.0
2011-10-28 12:15:00,19.56,19.56,19.53,19.54,15500.0,13.2628,13.2628,13.2425,13.2493,15500.0
2011-10-28 12:20:00,19.54,19.55,19.54,19.54,2600.0,13.2493,13.256,13.2493,13.2493,2600.0
2011-10-28 12:25:00,19.54,19.55,19.5,19.51,25100.0,13.2493,13.256,13.2221,13.2289,25100.0
2011-10-28 12:30:00,19.51,19.55,19.49,19.55,30200.0,13.2289,13.256,13.2154,13.256,30200.0
2011-10-28 12:35:00,19.55,19.56,19.54,19.54,31200.0,13.256,13.2628,13.2493,13.2493,31200.0
2011-10-28 12:40:00,19.55,19.56,19.53,19.53,11700.0,13.256,13.2628,13.2425,13.2425,11700.0
2011-10-28 12:45:00,19.53,19.56,19.53,19.55,16700.0,13.2425,13.2628,13.2425,13.256,16700.0
2011-10-28 12:50:00,19.55,19.56,19.52,19.53,19800.0,13.256,13.2628,13.2357,13.2425,19800.0
2011-10-28 12:55:00,19.53,19.58,19.52,19.57,37000.0,13.2425,13.2764,13.2357,13.2696,37000.0
2011-10-28 13:00:00,19.57,19.6,19.57,19.59,43900.0,13.2696,13.2899,13.2696,13.2832,43900.0
2011-10-28 13:05:00,19.59,19.59,19.58,19.58,45100.0,13.2832,13.2832,13.2764,13.2764,45100.0
2011-10-28 13:10:00,19.57,19.58,19.54,19.55,19400.0,13.2696,13.2764,13.2493,13.256,19400.0
2011-10-28 13:15:00,19.54,19.57,19.54,19.55,25700.0,13.2493,13.2696,13.2493,13.256,25700.0
2011-10-28 13:20:00,19.55,19.57,19.54,19.57,22200.0,13.256,13.2696,13.2493,13.2696,22200.0
2011-10-28 13:25:00,19.57,19.59,19.56,19.57,20300.0,13.2696,13.2832,13.2628,13.2696,20300.0
2011-10-28 13:30:00,19.57,19.57,19.55,19.55,15100.0,13.2696,13.2696,13.256,13.256,15100.0
2011-10-28 13:35:00,19.55,19.57,19.55,19.55,34300.0,13.256,13.2696,13.256,13.256,34300.0
2011-10-28 13:40:00,19.55,19.55,19.53,19.54,24900.0,13.256,13.256,13.2425,13.2493,24900.0
2011-10-28 13:45:00,19.54,19.54,19.49,19.5,31500.0,13.2493,13.2493,13.2154,13.2221,31500.0
2011-10-28 13:50:00,19.5,19.5,19.48,19.5,37800.0,13.2221,13.2221,13.2086,13.2221,37800.0
2011-10-28 13:55:00,19.5,19.52,19.49,19.51,15900.0,13.2221,13.2357,13.2154,13.2289,15900.0
2011-10-28 14:00:00,19.51,19.52,19.5,19.5,17100.0,13.2289,13.2357,13.2221,13.2221,17100.0
2011-10-28 14:05:00,19.5,19.51,19.47,19.49,48600.0,13.2221,13.2289,13.2018,13.2154,48600.0
2011-10-28 14:10:00,19.5,19.51,19.47,19.48,17400.0,13.2221,13.2289,13.2018,13.2086,17400.0
2011-10-28 14:15:00,19.48,19.48,19.44,19.45,25100.0,13.2086,13.2086,13.1815,13.1882,25100.0
2011-10-28 14:20:00,19.46,19.48,19.46,19.48,17900.0,13.195,13.2086,13.195,13.2086,17900.0
2011-10-28 14:25:00,19.47,19.48,19.46,19.47,20500.0,13.2018,13.2086,13.195,13.2018,20500.0
2011-10-28 14:30:00,19.47,19.51,19.47,19.51,21500.0,13.2018,13.2289,13.2018,13.2289,21500.0
2011-10-28 14:35:00,19.51,19.51,19.47,19.47,20400.0,13.2289,13.2289,13.2018,13.2018,20400.0
2011-10-28 14:40:00,19.47,19.5,19.47,19.5,26300.0,13.2018,13.2221,13.2018,13.2221,26300.0
2011-10-28 14:45:00,19.5,19.51,19.48,19.49,24100.0,13.2221,13.2289,13.2086,13.2154,24100.0
2011-10-28 14:50:00,19.49,19.5,19.48,19.49,13300.0,13.2154,13.2221,13.2086,13.2154,13300.0
2011-10-28 14:55:00,19.49,19.49,19.46,19.49,37800.0,13.2154,13.2154,13.195,13.2154,37800.0
2011-10-28 15:00:00,19.49,19.51,19.48,19.5,97700.0,13.2154,13.2289,13.2086,13.2221,97700.0
2011-10-28 15:05:00,19.5,19.51,19.48,19.48,45800.0,13.2221,13.2289,13.2086,13.2086,45800.0
2011-10-28 15:10:00,19.48,19.48,19.46,19.47,24900.0,13.2086,13.2086,13.195,13.2018,24900.0
2011-10-28 15:15:00,19.48,19.48,19.43,19.45,56500.0,13.2086,13.2086,13.1747,13.1882,56500.0
2011-10-28 15:20:00,19.44,19.48,19.44,19.47,19200.0,13.1815,13.2086,13.1815,13.2018,19200.0
2011-10-28 15:25:00,19.47,19.48,19.45,19.46,28000.0,13.2018,13.2086,13.1882,13.195,28000.0
2011-10-28 15:30:00,19.45,19.46,19.42,19.45,43000.0,13.1882,13.195,13.1679,13.1882,43000.0
2011-10-28 15:35:00,19.45,19.46,19.41,19.46,60200.0,13.1882,13.195,13.1611,13.195,60200.0
2011-10-28 15:40:00,19.46,19.48,19.45,19.47,55100.0,13.195,13.2086,13.1882,13.2018,55100.0
2011-10-28 15:45:00,19.47,19.48,19.44,19.47,76000.0,13.2018,13.2086,13.1815,13.2018,76000.0
2011-10-28 15:50:00,19.48,19.5,19.46,19.48,93900.0,13.2086,13.2221,13.195,13.2086,93900.0
2011-10-28 15:55:00,19.49,19.49,19.45,19.46,185600.0,13.2154,13.2154,13.1882,13.195,185600.0
2011-10-31 09:30:00,19.17,19.17,19.06,19.14,61500.0,12.9984,12.9984,12.9238,12.978,61500.0
2011-10-31 09:35:00,19.15,19.15,19.05,19.14,66400.0,12.9848,12.9848,12.917,12.978,66400.0
2011-10-31 09:40:00,19.14,19.19,19.07,19.08,96700.0,12.978,13.0119,12.9306,12.9374,96700.0
2011-10-31 09:45:00,19.08,19.13,19.07,19.1,43000.0,12.9374,12.9713,12.9306,12.9509,43000.0
2011-10-31 09:50:00,19.1,19.17,19.08,19.16,28000.0,12.9509,12.9984,12.9374,12.9916,28000.0
2011-10-31 09:55:00,19.16,19.17,19.14,19.15,37300.0,12.9916,12.9984,12.978,12.9848,37300.0
2011-10-31 10:00:00,19.14,19.15,19.09,19.11,49200.0,12.978,12.9848,12.9441,12.9577,49200.0
2011-10-31 10:05:00,19.12,19.17,19.11,19.17,30300.0,12.9645,12.9984,12.9577,12.9984,30300.0
2011-10-31 10:10:00,19.17,19.21,19.16,19.17,68100.0,12.9984,13.0255,12.9916,12.9984,68100.0
2011-10-31 10:15:00,19.17,19.18,19.11,19.12,42400.0,12.9984,13.0052,12.9577,12.9645,42400.0
2011-10-31 10:20:00,19.12,19.14,19.1,19.11,38800.0,12.9645,12.978,12.9509,12.9577,38800.0
2011-10-31 10:25:00,19.12,19.14,19.1,19.13,49200.0,12.9645,12.978,12.9509,12.9713,49200.0
2011-10-31 10:30:00,19.12,19.2,19.12,19.18,19300.0,12.9645,13.0187,12.9645,13.0052,19300.0
2011-10-31 10:35:00,19.18,19.19,19.15,19.16,24400.0,13.0052,13.0119,12.9848,12.9916,24400.0
2011-10-31 10:40:00,19.17,19.19,19.17,19.17,23700.0,12.9984,13.0119,12.9984,12.9984,23700.0
2011-10-31 10:45:00,19.17,19.18,19.15,19.18,24800.0,12.9984,13.0052,12.9848,13.0052,24800.0
2011-10-31 10:50:00,19.18,19.24,19.18,19.23,45200.0,13.0052,13.0458,13.0052,13.0391,45200.0
2011-10-31 10:55:00,19.22,19.24,19.21,19.21,19000.0,13.0323,13.0458,13.0255,13.0255,19000.0
2011-10-31 11:00:00,19.21,19.23,19.18,19.19,41300.0,13.0255,13.0391,13.0052,13.0119,41300.0
2011-10-31 11:05:00,19.19,19.22,19.17,19.22,28900.0,13.0119,13.0323,12.9984,13.0323,28900.0
2011-10-31 11:10:00,19.22,19.23,19.21,19.22,15400.0,13.0323,13.0391,13.0255,13.0323,15400.0
2011-10-31 11:15:00,19.21,19.21,19.18,19.19,19400.0,13.0255,13.0255,13.0052,13.0119,19400.0
2011-10-31 11:20:00,19.19,19.2,19.19,19.19,3000.0,13.0119,13.0187,13.0119,13.0119,3000.0
2011-10-31 11:25:00,19.2,19.2,19.17,19.2,18500.0,13.0187,13.0187,12.9984,13.0187,18500.0
2011-10-31 11:30:00,19.19,19.21,19.18,19.19,13500.0,13.0119,13.0255,13.0052,13.0119,13500.0
2011-10-31 11:35:00,19.2,19.21,19.18,19.2,49500.0,13.0187,13.0255,13.0052,13.0187,49500.0
2011-10-31 11:40:00,19.2,19.23,19.2,19.22,13600.0,13.0187,13.0391,13.0187,13.0323,13600.0
2011-10-31 11:45:00,19.23,19.24,19.19,19.21,53000.0,13.0391,13.0458,13.0119,13.0255,53000.0
2011-10-31 11:50:00,19.21,19.23,19.21,19.23,12700.0,13.0255,13.0391,13.0255,13.0391,12700.0
2011-10-31 11:55:00,19.23,19.23,19.2,19.21,6400.0,13.0391,13.0391,13.0187,13.0255,6400.0
2011-10-31 12:00:00,19.2,19.21,19.19,19.2,15600.0,13.0187,13.0255,13.0119,13.0187,15600.0
2011-10-31 12:05:00,19.2,19.22,19.19,19.21,15300.0,13.0187,13.0323,13.0119,13.0255,15300.0
2011-10-31 12:10:00,19.21,19.23,19.21,19.23,4400.0,13.0255,13.0391,13.0255,13.0391,4400.0
2011-10-31 12:15:00,19.22,19.22,19.18,19.18,13000.0,13.0323,13.0323,13.0052,13.0052,13000.0
2011-10-31 12:20:00,19.18,19.18,19.17,19.17,8700.0,13.0052,13.0052,12.9984,12.9984,8700.0
2011-10-31 12:25:00,19.17,19.18,19.14,19.14,30700.0,12.9984,13.0052,12.978,12.978,30700.0
2011-10-31 12:30:00,19.14,19.17,19.14,19.17,37600.0,12.978,12.9984,12.978,12.9984,37600.0
2011-10-31 12:35:00,19.16,19.2,19.16,19.2,18200.0,12.9916,13.0187,12.9916,13.0187,18200.0
2011-10-31 12:40:00,19.2,19.21,19.19,19.21,7200.0,13.0187,13.0255,13.0119,13.0255,7200.0
2011-10-31 12:45:00,19.21,19.22,19.2,19.22,17200.0,13.0255,13.0323,13.0187,13.0323,17200.0
2011-10-31 12:50:00,19.21,19.22,19.21,19.22,3400.0,13.0255,13.0323,13.0255,13.0323,3400.0
2011-10-31 12:55:00,19.22,19.23,19.21,19.23,41500.0,13.0323,13.0391,13.0255,13.0391,41500.0
2011-10-31 13:00:00,19.22,19.25,19.21,19.25,28700.0,13.0323,13.0526,13.0255,13.0526,28700.0
2011-10-31 13:05:00,19.25,19.27,19.24,19.25,15500.0,13.0526,13.0662,13.0458,13.0526,15500.0
2011-10-31 13:10:00,19.26,19.26,19.25,19.25,2800.0,13.0594,13.0594,13.0526,13.0526,2800.0
2011-10-31 13:15:00,19.26,19.26,19.25,19.26,8000.0,13.0594,13.0594,13.0526,13.0594,8000.0
2011-10-31 13:20:00,19.25,19.26,19.24,19.26,13600.0,13.0526,13.0594,13.0458,13.0594,13600.0
2011-10-31 13:25:00,19.26,19.26,19.24,19.24,6900.0,13.0594,13.0594,13.0458,13.0458,6900.0
2011-10-31 13:30:00,19.25,19.25,19.22,19.22,26100.0,13.0526,13.0526,13.0323,13.0323,26100.0
2011-10-31 13:35:00,19.22,19.26,19.22,19.24,24600.0,13.0323,13.0594,13.0323,13.0458,24600.0
2011-10-31 13:40:00,19.25,19.25,19.24,19.25,21800.0,13.0526,13.0526,13.0458,13.0526,21800.0
2011-10-31 13:45:00,19.24,19.26,19.23,19.25,75900.0,13.0458,13.0594,13.0391,13.0526,75900.0
2011-10-31 13:50:00,19.26,19.27,19.25,19.25,48400.0,13.0594,13.0662,13.0526,13.0526,48400.0
2011-10-31 13:55:00,19.25,19.25,19.21,19.24,30000.0,13.0526,13.0526,13.0255,13.0458,30000.0
2011-10-31 14:00:00,19.24,19.26,19.23,19.25,19800.0,13.0458,13.0594,13.0391,13.0526,19800.0
2011-10-31 14:05:00,19.25,19.25,19.21,19.23,22900.0,13.0526,13.0526,13.0255,13.0391,22900.0
2011-10-31 14:10:00,19.22,19.23,19.21,19.22,7100.0,13.0323,13.0391,13.0255,13.0323,7100.0
2011-10-31 14:15:00,19.22,19.23,19.19,19.21,17600.0,13.0323,13.0391,13.0119,13.0255,17600.0
2011-10-31 14:20:00,19.22,19.25,19.21,19.21,29600.0,13.0323,13.0526,13.0255,13.0255,29600.0
2011-10-31 14:25:00,19.2,19.22,19.19,19.21,18600.0,13.0187,13.0323,13.0119,13.0255,18600.0
2011-10-31 14:30:00,19.21,19.22,19.2,19.21,38000.0,13.0255,13.0323,13.0187,13.0255,38000.0
2011-10-31 14:35:00,19.21,19.21,19.16,19.18,39800.0,13.0255,13.0255,12.9916,13.0052,39800.0
2011-10-31 14:40:00,19.18,19.21,19.17,19.18,23300.0,13.0052,13.0255,12.9984,13.0052,23300.0
2011-10-31 14:45:00,19.18,19.19,19.16,19.17,31800.0,13.0052,13.0119,12.9916,12.9984,31800.0
2011-10-31 14:50:00,19.18,19.2,19.17,19.2,18500.0,13.0052,13.0187,12.9984,13.0187,18500.0
2011-10-31 14:55:00,19.2,19.21,19.18,19.2,40200.0,13.0187,13.0255,13.0052,13.0187,40200.0
2011-10-31 15:00:00,19.19,19.19,19.16,19.16,39600.0,13.0119,13.0119,12.9916,12.9916,39600.0
2011-10-31 15:05:00,19.16,19.17,19.12,19.13,38800.0,12.9916,12.9984,12.9645,12.9713,38800.0
2011-10-31 15:10:00,19.13,19.16,19.13,19.13,39300.0,12.9713,12.9916,12.9713,12.9713,39300.0
2011-10-31 15:15:00,19.13,19.15,19.1,19.1,55500.0,12.9713,12.9848,12.9509,12.9509,55500.0
2011-10-31 15:20:00,19.1,19.14,19.1,19.13,50100.0,12.9509,12.978,12.9509,12.9713,50100.0
2011-10-31 15:25:00,19.12,19.13,19.09,19.1,35600.0,12.9645,12.9713,12.9441,12.9509,35600.0
2011-10-31 15:30:00,19.09,19.13,19.07,19.12,43100.0,12.9441,12.9713,12.9306,12.9645,43100.0
2011-10-31 15:35:00,19.12,19.14,19.09,19.11,71600.0,12.9645,12.978,12.9441,12.9577,71600.0
2011-10-31 15:40:00,19.11,19.11,19.07,19.08,93000.0,12.9577,12.9577,12.9306,12.9374,93000.0
2011-10-31 15:45:00,19.08,19.1,19.04,19.07,144600.0,12.9374,12.9509,12.9102,12.9306,144600.0
2011-10-31 15:50:00,19.06,19.11,19.05,19.09,179400.0,12.9238,12.9577,12.917,12.9441,179400.0
2011-10-31 15:55:00,19.09,19.13,19.0,19.0,623800.0,12.9441,12.9713,12.8831,12.8831,623800.0
2011-11-01 09:30:00,18.42,18.59,18.32,18.55,86400.0,12.4898,12.6051,12.422,12.578,86400.0
2011-11-01 09:35:00,18.57,18.65,18.57,18.61,111400.0,12.5915,12.6458,12.5915,12.6187,111400.0
2011-11-01 09:40:00,18.62,18.66,18.56,18.61,61400.0,12.6254,12.6526,12.5848,12.6187,61400.0
2011-11-01 09:45:00,18.61,18.63,18.52,18.53,46600.0,12.6187,12.6322,12.5576,12.5644,46600.0
2011-11-01 09:50:00,18.52,18.6,18.52,18.57,52900.0,12.5576,12.6119,12.5576,12.5915,52900.0
2011-11-01 09:55:00,18.58,18.68,18.55,18.67,43600.0,12.5983,12.6661,12.578,12.6593,43600.0
2011-11-01 10:00:00,18.66,18.69,18.53,18.68,154200.0,12.6526,12.6729,12.5644,12.6661,154200.0
2011-11-01 10:05:00,18.68,18.72,18.61,18.71,94300.0,12.6661,12.6933,12.6187,12.6865,94300.0
2011-11-01 10:10:00,18.71,18.76,18.69,18.73,45800.0,12.6865,12.7204,12.6729,12.7,45800.0
2011-11-01 10:15:00,18.72,18.74,18.69,18.72,82300.0,12.6933,12.7068,12.6729,12.6933,82300.0
2011-11-01 10:20:00,18.71,18.73,18.69,18.72,34300.0,12.6865,12.7,12.6729,12.6933,34300.0
2011-11-01 10:25:00,18.73,18.8,18.73,18.77,41600.0,12.7,12.7475,12.7,12.7272,41600.0
2011-11-01 10:30:00,18.77,18.78,18.73,18.77,31400.0,12.7272,12.7339,12.7,12.7272,31400.0
2011-11-01 10:35:00,18.78,18.83,18.78,18.81,54100.0,12.7339,12.7678,12.7339,12.7543,54100.0
2011-11-01 10:40:00,18.82,18.84,18.79,18.8,52400.0,12.7611,12.7746,12.7407,12.7475,52400.0
2011-11-01 10:45:00,18.8,18.81,18.79,18.81,38200.0,12.7475,12.7543,12.7407,12.7543,38200.0
2011-11-01 10:50:00,18.81,18.85,18.78,18.78,44000.0,12.7543,12.7814,12.7339,12.7339,44000.0
2011-11-01 10:55:00,18.79,18.84,18.72,18.75,68300.0,12.7407,12.7746,12.6933,12.7136,68300.0
2011-11-01 11:00:00,18.75,18.79,18.72,18.72,28400.0,12.7136,12.7407,12.6933,12.6933,28400.0
2011-11-01 11:05:00,18.72,18.78,18.72,18.77,40900.0,12.6933,12.7339,12.6933,12.7272,40900.0
2011-11-01 11:10:00,18.77,18.8,18.77,18.78,24900.0,12.7272,12.7475,12.7272,12.7339,24900.0
2011-11-01 11:15:00,18.78,18.81,18.78,18.8,26500.0,12.7339,12.7543,12.7339,12.7475,26500.0
2011-11-01 11:20:00,18.81,18.81,18.76,18.78,30400.0,12.7543,12.7543,12.7204,12.7339,30400.0
2011-11-01 11:25:00,18.78,18.8,18.75,18.76,33900.0,12.7339,12.7475,12.7136,12.7204,33900.0
2011-11-01 11:30:00,18.76,18.77,18.71,18.71,43200.0,12.7204,12.7272,12.6865,12.6865,43200.0
2011-11-01 11:35:00,18.71,18.75,18.7,18.73,47700.0,12.6865,12.7136,12.6797,12.7,47700.0
2011-11-01 11:40:00,18.72,18.74,18.68,18.7,32900.0,12.6933,12.7068,12.6661,12.6797,32900.0
2011-11-01 11:45:00,18.7,18.73,18.65,18.69,63500.0,12.6797,12.7,12.6458,12.6729,63500.0
2011-11-01 11:50:00,18.7,18.7,18.64,18.67,49600.0,12.6797,12.6797,12.639,12.6593,49600.0
2011-11-01 11:55:00,18.67,18.68,18.64,18.64,24700.0,12.6593,12.6661,12.639,12.639,24700.0
2011-11-01 12:00:00,18.64,18.64,18.61,18.63,40700.0,12.639,12.639,12.6187,12.6322,40700.0
2011-11-01 12:05:00,18.63,18.7,18.63,18.67,38400.0,12.6322,12.6797,12.6322,12.6593,38400.0
2011-11-01 12:10:00,18.67,18.7,18.66,18.66,27800.0,12.6593,12.6797,12.6526,12.6526,27800.0
2011-11-01 12:15:00,18.66,18.66,18.61,18.62,31000.0,12.6526,12.6526,12.6187,12.6254,31000.0
2011-11-01 12:20:00,18.62,18.64,18.61,18.63,21700.0,12.6254,12.639,12.6187,12.6322,21700.0
2011-11-01 12:25:00,18.64,18.66,18.61,18.62,50900.0,12.639,12.6526,12.6187,12.6254,50900.0
2011-11-01 12:30:00,18.61,18.7,18.61,18.69,70200.0,12.6187,12.6797,12.6187,12.6729,70200.0
2011-11-01 12:35:00,18.68,18.72,18.68,18.72,50200.0,12.6661,12.6933,12.6661,12.6933,50200.0
2011-11-01 12:40:00,18.72,18.74,18.66,18.68,71200.0,12.6933,12.7068,12.6526,12.6661,71200.0
2011-11-01 12:45:00,18.68,18.69,18.64,18.65,35000.0,12.6661,12.6729,12.639,12.6458,35000.0
2011-11-01 12:50:00,18.66,18.66,18.6,18.61,26700.0,12.6526,12.6526,12.6119,12.6187,26700.0
2011-11-01 12:55:00,18.61,18.63,18.59,18.59,28600.0,12.6187,12.6322,12.6051,12.6051,28600.0
2011-11-01 13:00:00,18.58,18.58,18.55,18.57,29600.0,12.5983,12.5983,12.578,12.5915,29600.0
2011-11-01 13:05:00,18.56,18.6,18.55,18.55,50000.0,12.5848,12.6119,12.578,12.578,50000.0
2011-11-01 13:10:00,18.56,18.58,18.55,18.57,24700.0,12.5848,12.5983,12.578,12.5915,24700.0
2011-11-01 13:15:00,18.56,18.6,18.56,18.57,33800.0,12.5848,12.6119,12.5848,12.5915,33800.0
2011-11-01 13:20:00,18.58,18.58,18.5,18.52,48000.0,12.5983,12.5983,12.5441,12.5576,48000.0
2011-11-01 13:25:00,18.51,18.69,18.51,18.66,86300.0,12.5509,12.6729,12.5509,12.6526,86300.0
2011-11-01 13:30:00,18.67,18.72,18.61,18.68,102400.0,12.6593,12.6933,12.6187,12.6661,102400.0
2011-11-01 13:35:00,18.68,18.72,18.65,18.66,47300.0,12.6661,12.6933,12.6458,12.6526,47300.0
2011-11-01 13:40:00,18.66,18.75,18.66,18.75,35200.0,12.6526,12.7136,12.6526,12.7136,35200.0
2011-11-01 13:45:00,18.75,18.78,18.73,18.75,61500.0,12.7136,12.7339,12.7,12.7136,61500.0
2011-11-01 13:50:00,18.75,18.78,18.7,18.71,35500.0,12.7136,12.7339,12.6797,12.6865,35500.0
2011-11-01 13:55:00,18.7,18.7,18.6,18.64,58800.0,12.6797,12.6797,12.6119,12.639,58800.0
2011-11-01 14:00:00,18.64,18.69,18.63,18.66,38700.0,12.639,12.6729,12.6322,12.6526,38700.0
2011-11-01 14:05:00,18.66,18.71,18.65,18.7,29100.0,12.6526,12.6865,12.6458,12.6797,29100.0
2011-11-01 14:10:00,18.7,18.72,18.68,18.72,28400.0,12.6797,12.6933,12.6661,12.6933,28400.0
2011-11-01 14:15:00,18.72,18.72,18.65,18.67,37500.0,12.6933,12.6933,12.6458,12.6593,37500.0
2011-11-01 14:20:00,18.68,18.76,18.67,18.76,59300.0,12.6661,12.7204,12.6593,12.7204,59300.0
2011-11-01 14:25:00,18.76,18.8,18.73,18.74,50000.0,12.7204,12.7475,12.7,12.7068,50000.0
2011-11-01 14:30:00,18.73,18.76,18.71,18.74,51600.0,12.7,12.7204,12.6865,12.7068,51600.0
2011-11-01 14:35:00,18.74,18.75,18.67,18.68,74500.0,12.7068,12.7136,12.6593,12.6661,74500.0
2011-11-01 14:40:00,18.68,18.7,18.65,18.69,68700.0,12.6661,12.6797,12.6458,12.6729,68700.0
2011-11-01 14:45:00,18.69,18.72,18.67,18.67,48100.0,12.6729,12.6933,12.6593,12.6593,48100.0
2011-11-01 14:50:00,18.67,18.71,18.61,18.62,116000.0,12.6593,12.6865,12.6187,12.6254,116000.0
2011-11-01 14:55:00,18.62,18.64,18.6,18.61,109400.0,12.6254,12.639,12.6119,12.6187,109400.0
2011-11-01 15:00:00,18.62,18.62,18.54,18.57,132400.0,12.6254,12.6254,12.5712,12.5915,132400.0
2011-11-01 15:05:00,18.57,18.58,18.54,18.57,80700.0,12.5915,12.5983,12.5712,12.5915,80700.0
2011-11-01 15:10:00,18.57,18.63,18.55,18.62,69800.0,12.5915,12.6322,12.578,12.6254,69800.0
2011-11-01 15:15:00,18.63,18.64,18.56,18.59,74400.0,12.6322,12.639,12.5848,12.6051,74400.0
2011-11-01 15:20:00,18.6,18.61,18.54,18.55,61800.0,12.6119,12.6187,12.5712,12.578,61800.0
2011-11-01 15:25:00,18.56,18.6,18.55,18.59,64700.0,12.5848,12.6119,12.578,12.6051,64700.0
2011-11-01 15:30:00,18.59,18.65,18.57,18.58,79600.0,12.6051,12.6458,12.5915,12.5983,79600.0
2011-11-01 15:35:00,18.58,18.64,18.58,18.63,101200.0,12.5983,12.639,12.5983,12.6322,101200.0
2011-11-01 15:40:00,18.63,18.63,18.51,18.53,142800.0,12.6322,12.6322,12.5509,12.5644,142800.0
2011-11-01 15:45:00,18.53,18.54,18.43,18.46,289800.0,12.5644,12.5712,12.4966,12.517,289800.0
2011-11-01 15:50:00,18.46,18.47,18.38,18.42,235800.0,12.517,12.5237,12.4627,12.4898,235800.0
2011-11-01 15:55:00,18.41,18.46,18.37,18.4,518200.0,12.4831,12.517,12.4559,12.4763,518200.0
2011-11-02 09:30:00,18.69,18.75,18.63,18.64,42400.0,12.6729,12.7136,12.6322,12.639,42400.0
2011-11-02 09:35:00,18.63,18.64,18.6,18.61,27400.0,12.6322,12.639,12.6119,12.6187,27400.0
2011-11-02 09:40:00,18.61,18.67,18.6,18.66,36800.0,12.6187,12.6593,12.6119,12.6526,36800.0
2011-11-02 09:45:00,18.66,18.67,18.6,18.62,21500.0,12.6526,12.6593,12.6119,12.6254,21500.0
2011-11-02 09:50:00,18.61,18.62,18.59,18.6,23700.0,12.6187,12.6254,12.6051,12.6119,23700.0
2011-11-02 09:55:00,18.6,18.65,18.58,18.65,23000.0,12.6119,12.6458,12.5983,12.6458,23000.0
2011-11-02 10:00:00,18.65,18.66,18.58,18.59,22100.0,12.6458,12.6526,12.5983,12.6051,22100.0
2011-11-02 10:05:00,18.6,18.6,18.58,18.6,17400.0,12.6119,12.6119,12.5983,12.6119,17400.0
2011-11-02 10:10:00,18.61,18.65,18.6,18.65,14300.0,12.6187,12.6458,12.6119,12.6458,14300.0
2011-11-02 10:15:00,18.66,18.66,18.62,18.63,21500.0,12.6526,12.6526,12.6254,12.6322,21500.0
2011-11-02 10:20:00,18.63,18.64,18.61,18.62,20500.0,12.6322,12.639,12.6187,12.6254,20500.0
2011-11-02 10:25:00,18.62,18.64,18.61,18.62,16600.0,12.6254,12.639,12.6187,12.6254,16600.0
2011-11-02 10:30:00,18.62,18.63,18.6,18.61,44900.0,12.6254,12.6322,12.6119,12.6187,44900.0
2011-11-02 10:35:00,18.61,18.63,18.6,18.61,15300.0,12.6187,12.6322,12.6119,12.6187,15300.0
2011-11-02 10:40:00,18.61,18.62,18.6,18.62,17500.0,12.6187,12.6254,12.6119,12.6254,17500.0
2011-11-02 10:45:00,18.63,18.69,18.62,18.69,20100.0,12.6322,12.6729,12.6254,12.6729,20100.0
2011-11-02 10:50:00,18.69,18.72,18.68,18.7,25300.0,12.6729,12.6933,12.6661,12.6797,25300.0
2011-11-02 10:55:00,18.71,18.74,18.71,18.72,18600.0,12.6865,12.7068,12.6865,12.6933,18600.0
2011-11-02 11:00:00,18.72,18.74,18.71,18.73,23600.0,12.6933,12.7068,12.6865,12.7,23600.0
2011-11-02 11:05:00,18.73,18.76,18.73,18.73,16500.0,12.7,12.7204,12.7,12.7,16500.0
2011-11-02 11:10:00,18.73,18.74,18.72,18.73,15600.0,12.7,12.7068,12.6933,12.7,15600.0
2011-11-02 11:15:00,18.73,18.78,18.73,18.78,25600.0,12.7,12.7339,12.7,12.7339,25600.0
2011-11-02 11:20:00,18.78,18.79,18.76,18.78,20100.0,12.7339,12.7407,12.7204,12.7339,20100.0
2011-11-02 11:25:00,18.78,18.78,18.73,18.73,15200.0,12.7339,12.7339,12.7,12.7,15200.0
2011-11-02 11:30:00,18.75,18.75,18.72,18.72,10200.0,12.7136,12.7136,12.6933,12.6933,10200.0
2011-11-02 11:35:00,18.72,18.73,18.7,18.71,52300.0,12.6933,12.7,12.6797,12.6865,52300.0
2011-11-02 11:40:00,18.71,18.72,18.7,18.71,34700.0,12.6865,12.6933,12.6797,12.6865,34700.0
2011-11-02 11:45:00,18.71,18.71,18.69,18.69,13400.0,12.6865,12.6865,12.6729,12.6729,13400.0
2011-11-02 11:50:00,18.69,18.69,18.68,18.68,3900.0,12.6729,12.6729,12.6661,12.6661,3900.0
2011-11-02 11:55:00,18.69,18.69,18.66,18.69,14000.0,12.6729,12.6729,12.6526,12.6729,14000.0
2011-11-02 12:00:00,18.68,18.68,18.66,18.67,15700.0,12.6661,12.6661,12.6526,12.6593,15700.0
2011-11-02 12:05:00,18.67,18.68,18.65,18.65,16500.0,12.6593,12.6661,12.6458,12.6458,16500.0
2011-11-02 12:10:00,18.66,18.68,18.65,18.67,17500.0,12.6526,12.6661,12.6458,12.6593,17500.0
2011-11-02 12:15:00,18.67,18.67,18.62,18.63,39000.0,12.6593,12.6593,12.6254,12.6322,39000.0
2011-11-02 12:20:00,18.63,18.65,18.62,18.64,11500.0,12.6322,12.6458,12.6254,12.639,11500.0
2011-11-02 12:25:00,18.65,18.65,18.63,18.65,19000.0,12.6458,12.6458,12.6322,12.6458,19000.0
2011-11-02 12:30:00,18.64,18.67,18.61,18.61,43600.0,12.639,12.6593,12.6187,12.6187,43600.0
2011-11-02 12:35:00,18.62,18.64,18.58,18.62,37500.0,12.6254,12.639,12.5983,12.6254,37500.0
2011-11-02 12:40:00,18.63,18.67,18.6,18.6,43800.0,12.6322,12.6593,12.6119,12.6119,43800.0
2011-11-02 12:45:00,18.6,18.6,18.56,18.56,36000.0,12.6119,12.6119,12.5848,12.5848,36000.0
2011-11-02 12:50:00,18.55,18.58,18.55,18.56,18900.0,12.578,12.5983,12.578,12.5848,18900.0
2011-11-02 12:55:00,18.57,18.57,18.51,18.52,22200.0,12.5915,12.5915,12.5509,12.5576,22200.0
2011-11-02 13:00:00,18.52,18.53,18.46,18.51,85100.0,12.5576,12.5644,12.517,12.5509,85100.0
2011-11-02 13:05:00,18.51,18.52,18.49,18.49,50600.0,12.5509,12.5576,12.5373,12.5373,50600.0
2011-11-02 13:10:00,18.5,18.54,18.49,18.5,70600.0,12.5441,12.5712,12.5373,12.5441,70600.0
2011-11-02 13:15:00,18.5,18.51,18.48,18.48,19400.0,12.5441,12.5509,12.5305,12.5305,19400.0
2011-11-02 13:20:00,18.48,18.48,18.42,18.42,46500.0,12.5305,12.5305,12.4898,12.4898,46500.0
2011-11-02 13:25:00,18.43,18.48,18.43,18.47,27700.0,12.4966,12.5305,12.4966,12.5237,27700.0
2011-11-02 13:30:00,18.48,18.51,18.47,18.5,30000.0,12.5305,12.5509,12.5237,12.5441,30000.0
2011-11-02 13:35:00,18.49,18.51,18.49,18.5,23100.0,12.5373,12.5509,12.5373,12.5441,23100.0
2011-11-02 13:40:00,18.49,18.53,18.48,18.52,37400.0,12.5373,12.5644,12.5305,12.5576,37400.0
2011-11-02 13:45:00,18.52,18.57,18.52,18.56,54600.0,12.5576,12.5915,12.5576,12.5848,54600.0
2011-11-02 13:50:00,18.57,18.57,18.5,18.5,37000.0,12.5915,12.5915,12.5441,12.5441,37000.0
2011-11-02 13:55:00,18.49,18.49,18.45,18.46,32400.0,12.5373,12.5373,12.5102,12.517,32400.0
2011-11-02 14:00:00,18.46,18.47,18.41,18.47,64300.0,12.517,12.5237,12.4831,12.5237,64300.0
2011-11-02 14:05:00,18.47,18.5,18.46,18.48,51000.0,12.5237,12.5441,12.517,12.5305,51000.0
2011-11-02 14:10:00,18.47,18.47,18.43,18.44,42800.0,12.5237,12.5237,12.4966,12.5034,42800.0
2011-11-02 14:15:00,18.43,18.48,18.43,18.44,44900.0,12.4966,12.5305,12.4966,12.5034,44900.0
2011-11-02 14:20:00,18.44,18.47,18.41,18.41,45200.0,12.5034,12.5237,12.4831,12.4831,45200.0
2011-11-02 14:25:00,18.41,18.45,18.4,18.41,45500.0,12.4831,12.5102,12.4763,12.4831,45500.0
2011-11-02 14:30:00,18.41,18.45,18.4,18.45,54600.0,12.4831,12.5102,12.4763,12.5102,54600.0
2011-11-02 14:35:00,18.45,18.48,18.43,18.44,75600.0,12.5102,12.5305,12.4966,12.5034,75600.0
2011-11-02 14:40:00,18.44,18.45,18.42,18.43,39500.0,12.5034,12.5102,12.4898,12.4966,39500.0
2011-11-02 14:45:00,18.44,18.49,18.43,18.47,36600.0,12.5034,12.5373,12.4966,12.5237,36600.0
2011-11-02 14:50:00,18.47,18.51,18.47,18.48,21500.0,12.5237,12.5509,12.5237,12.5305,21500.0
2011-11-02 14:55:00,18.48,18.54,18.48,18.54,43900.0,12.5305,12.5712,12.5305,12.5712,43900.0
2011-11-02 15:00:00,18.54,18.55,18.51,18.51,67900.0,12.5712,12.578,12.5509,12.5509,67900.0
2011-11-02 15:05:00,18.51,18.58,18.51,18.55,70900.0,12.5509,12.5983,12.5509,12.578,70900.0
2011-11-02 15:10:00,18.55,18.57,18.54,18.56,70000.0,12.578,12.5915,12.5712,12.5848,70000.0
2011-11-02 15:15:00,18.56,18.57,18.53,18.56,49200.0,12.5848,12.5915,12.5644,12.5848,49200.0
2011-11-02 15:20:00,18.57,18.64,18.57,18.62,78500.0,12.5915,12.639,12.5915,12.6254,78500.0
2011-11-02 15:25:00,18.62,18.62,18.55,18.57,58800.0,12.6254,12.6254,12.578,12.5915,58800.0
2011-11-02 15:30:00,18.57,18.6,18.5,18.52,112700.0,12.5915,12.6119,12.5441,12.5576,112700.0
2011-11-02 15:35:00,18.53,18.56,18.52,18.56,59900.0,12.5644,12.5848,12.5576,12.5848,59900.0
2011-11-02 15:40:00,18.56,18.59,18.51,18.53,92000.0,12.5848,12.6051,12.5509,12.5644,92000.0
2011-11-02 15:45:00,18.53,18.55,18.49,18.53,103400.0,12.5644,12.578,12.5373,12.5644,103400.0
2011-11-02 15:50:00,18.52,18.59,18.51,18.58,172300.0,12.5576,12.6051,12.5509,12.5983,172300.0
2011-11-02 15:55:00,18.58,18.63,18.58,18.59,391800.0,12.5983,12.6322,12.5983,12.6051,391800.0
2011-11-03 09:30:00,18.77,18.83,18.73,18.73,34200.0,12.7272,12.7678,12.7,12.7,34200.0
2011-11-03 09:35:00,18.72,18.76,18.7,18.72,99700.0,12.6933,12.7204,12.6797,12.6933,99700.0
2011-11-03 09:40:00,18.72,18.72,18.61,18.62,54000.0,12.6933,12.6933,12.6187,12.6254,54000.0
2011-11-03 09:45:00,18.61,18.7,18.61,18.64,87700.0,12.6187,12.6797,12.6187,12.639,87700.0
2011-11-03 09:50:00,18.63,18.65,18.57,18.57,98300.0,12.6322,12.6458,12.5915,12.5915,98300.0
2011-11-03 09:55:00,18.57,18.61,18.54,18.6,59900.0,12.5915,12.6187,12.5712,12.6119,59900.0
2011-11-03 10:00:00,18.6,18.6,18.45,18.51,86600.0,12.6119,12.6119,12.5102,12.5509,86600.0
2011-11-03 10:05:00,18.5,18.58,18.47,18.56,33200.0,12.5441,12.5983,12.5237,12.5848,33200.0
2011-11-03 10:10:00,18.56,18.61,18.52,18.59,37600.0,12.5848,12.6187,12.5576,12.6051,37600.0
2011-11-03 10:15:00,18.59,18.6,18.55,18.59,33800.0,12.6051,12.6119,12.578,12.6051,33800.0
2011-11-03 10:20:00,18.6,18.6,18.52,18.53,26200.0,12.6119,12.6119,12.5576,12.5644,26200.0
2011-11-03 10:25:00,18.53,18.58,18.52,18.53,48800.0,12.5644,12.5983,12.5576,12.5644,48800.0
2011-11-03 10:30:00,18.53,18.56,18.51,18.53,32700.0,12.5644,12.5848,12.5509,12.5644,32700.0
2011-11-03 10:35:00,18.53,18.53,18.49,18.51,54900.0,12.5644,12.5644,12.5373,12.5509,54900.0
2011-11-03 10:40:00,18.51,18.63,18.51,18.62,86300.0,12.5509,12.6322,12.5509,12.6254,86300.0
2011-11-03 10:45:00,18.62,18.69,18.61,18.62,81400.0,12.6254,12.6729,12.6187,12.6254,81400.0
2011-11-03 10:50:00,18.62,18.64,18.59,18.62,35700.0,12.6254,12.639,12.6051,12.6254,35700.0
2011-11-03 10:55:00,18.63,18.66,18.6,18.6,44100.0,12.6322,12.6526,12.6119,12.6119,44100.0
2011-11-03 11:00:00,18.59,18.64,18.57,18.6,51400.0,12.6051,12.639,12.5915,12.6119,51400.0
2011-11-03 11:05:00,18.6,18.63,18.57,18.58,56200.0,12.6119,12.6322,12.5915,12.5983,56200.0
2011-11-03 11:10:00,18.58,18.62,18.57,18.61,93600.0,12.5983,12.6254,12.5915,12.6187,93600.0
2011-11-03 11:15:00,18.61,18.64,18.59,18.63,89000.0,12.6187,12.639,12.6051,12.6322,89000.0
2011-11-03 11:20:00,18.63,18.65,18.6,18.6,82500.0,12.6322,12.6458,12.6119,12.6119,82500.0
2011-11-03 11:25:00,18.6,18.65,18.6,18.65,51000.0,12.6119,12.6458,12.6119,12.6458,51000.0
2011-11-03 11:30:00,18.65,18.66,18.63,18.66,46000.0,12.6458,12.6526,12.6322,12.6526,46000.0
2011-11-03 11:35:00,18.66,18.66,18.62,18.64,46400.0,12.6526,12.6526,12.6254,12.639,46400.0
2011-11-03 11:40:00,18.64,18.66,18.62,18.65,38700.0,12.639,12.6526,12.6254,12.6458,38700.0
2011-11-03 11:45:00,18.64,18.66,18.62,18.65,56300.0,12.639,12.6526,12.6254,12.6458,56300.0
2011-11-03 11:50:00,18.64,18.66,18.63,18.65,62500.0,12.639,12.6526,12.6322,12.6458,62500.0
2011-11-03 11:55:00,18.65,18.66,18.61,18.61,17600.0,12.6458,12.6526,12.6187,12.6187,17600.0
2011-11-03 12:00:00,18.61,18.64,18.6,18.64,7100.0,12.6187,12.639,12.6119,12.639,7100.0
2011-11-03 12:05:00,18.64,18.66,18.62,18.65,38100.0,12.639,12.6526,12.6254,12.6458,38100.0
2011-11-03 12:10:00,18.65,18.66,18.63,18.63,19400.0,12.6458,12.6526,12.6322,12.6322,19400.0
2011-11-03 12:15:00,18.63,18.65,18.62,18.64,15300.0,12.6322,12.6458,12.6254,12.639,15300.0
2011-11-03 12:20:00,18.63,18.66,18.62,18.65,43500.0,12.6322,12.6526,12.6254,12.6458,43500.0
2011-11-03 12:25:00,18.65,18.67,18.64,18.64,76000.0,12.6458,12.6593,12.639,12.639,76000.0
2011-11-03 12:30:00,18.64,18.66,18.63,18.64,55500.0,12.639,12.6526,12.6322,12.639,55500.0
2011-11-03 12:35:00,18.63,18.64,18.61,18.64,31000.0,12.6322,12.639,12.6187,12.639,31000.0
2011-11-03 12:40:00,18.64,18.66,18.63,18.65,53900.0,12.639,12.6526,12.6322,12.6458,53900.0
2011-11-03 12:45:00,18.65,18.74,18.65,18.73,41200.0,12.6458,12.7068,12.6458,12.7,41200.0
2011-11-03 12:50:00,18.73,18.73,18.69,18.7,47900.0,12.7,12.7,12.6729,12.6797,47900.0
2011-11-03 12:55:00,18.7,18.71,18.69,18.69,28700.0,12.6797,12.6865,12.6729,12.6729,28700.0
2011-11-03 13:00:00,18.69,18.7,18.69,18.69,5000.0,12.6729,12.6797,12.6729,12.6729,5000.0
2011-11-03 13:05:00,18.69,18.71,18.68,18.71,33900.0,12.6729,12.6865,12.6661,12.6865,33900.0
2011-11-03 13:10:00,18.71,18.73,18.71,18.71,18300.0,12.6865,12.7,12.6865,12.6865,18300.0
2011-11-03 13:15:00,18.71,18.73,18.71,18.71,45900.0,12.6865,12.7,12.6865,12.6865,45900.0
2011-11-03 13:20:00,18.7,18.71,18.67,18.68,23600.0,12.6797,12.6865,12.6593,12.6661,23600.0
2011-11-03 13:25:00,18.68,18.7,18.66,18.66,22500.0,12.6661,12.6797,12.6526,12.6526,22500.0
2011-11-03 13:30:00,18.66,18.68,18.65,18.67,13900.0,12.6526,12.6661,12.6458,12.6593,13900.0
2011-11-03 13:35:00,18.66,18.68,18.66,18.67,38100.0,12.6526,12.6661,12.6526,12.6593,38100.0
2011-11-03 13:40:00,18.67,18.71,18.67,18.7,23300.0,12.6593,12.6865,12.6593,12.6797,23300.0
2011-11-03 13:45:00,18.7,18.72,18.7,18.72,75000.0,12.6797,12.6933,12.6797,12.6933,75000.0
2011-11-03 13:50:00,18.71,18.75,18.71,18.73,40000.0,12.6865,12.7136,12.6865,12.7,40000.0
2011-11-03 13:55:00,18.73,18.75,18.71,18.71,49500.0,12.7,12.7136,12.6865,12.6865,49500.0
2011-11-03 14:00:00,18.72,18.72,18.68,18.71,71500.0,12.6933,12.6933,12.6661,12.6865,71500.0
2011-11-03 14:05:00,18.71,18.72,18.69,18.69,147100.0,12.6865,12.6933,12.6729,12.6729,147100.0
2011-11-03 14:10:00,18.7,18.7,18.66,18.68,43800.0,12.6797,12.6797,12.6526,12.6661,43800.0
2011-11-03 14:15:00,18.68,18.7,18.67,18.68,43600.0,12.6661,12.6797,12.6593,12.6661,43600.0
2011-11-03 14:20:00,18.68,18.69,18.66,18.67,16600.0,12.6661,12.6729,12.6526,12.6593,16600.0
2011-11-03 14:25:00,18.67,18.68,18.66,18.67,16400.0,12.6593,12.6661,12.6526,12.6593,16400.0
2011-11-03 14:30:00,18.67,18.7,18.66,18.68,18500.0,12.6593,12.6797,12.6526,12.6661,18500.0
2011-11-03 14:35:00,18.68,18.69,18.66,18.69,29000.0,12.6661,12.6729,12.6526,12.6729,29000.0
2011-11-03 14:40:00,18.69,18.69,18.66,18.66,12200.0,12.6729,12.6729,12.6526,12.6526,12200.0
2011-11-03 14:45:00,18.66,18.67,18.63,18.64,30400.0,12.6526,12.6593,12.6322,12.639,30400.0
2011-11-03 14:50:00,18.64,18.67,18.64,18.67,14100.0,12.639,12.6593,12.639,12.6593,14100.0
2011-11-03 14:55:00,18.67,18.69,18.66,18.69,13100.0,12.6593,12.6729,12.6526,12.6729,13100.0
2011-11-03 15:00:00,18.69,18.71,18.68,18.71,40600.0,12.6729,12.6865,12.6661,12.6865,40600.0
2011-11-03 15:05:00,18.71,18.71,18.68,18.7,25000.0,12.6865,12.6865,12.6661,12.6797,25000.0
2011-11-03 15:10:00,18.7,18.72,18.67,18.7,91400.0,12.6797,12.6933,12.6593,12.6797,91400.0
2011-11-03 15:15:00,18.7,18.72,18.69,18.7,53500.0,12.6797,12.6933,12.6729,12.6797,53500.0
2011-11-03 15:20:00,18.7,18.73,18.69,18.73,55600.0,12.6797,12.7,12.6729,12.7,55600.0
2011-11-03 15:25:00,18.74,18.76,18.72,18.76,40500.0,12.7068,12.7204,12.6933,12.7204,40500.0
2011-11-03 15:30:00,18.76,18.8,18.76,18.78,86900.0,12.7204,12.7475,12.7204,12.7339,86900.0
2011-11-03 15:35:00,18.78,18.79,18.72,18.74,45500.0,12.7339,12.7407,12.6933,12.7068,45500.0
2011-11-03 15:40:00,18.74,18.79,18.72,18.78,91800.0,12.7068,12.7407,12.6933,12.7339,91800.0
2011-11-03 15:45:00,18.78,18.79,18.75,18.79,132800.0,12.7339,12.7407,12.7136,12.7407,132800.0
2011-11-03 15:50:00,18.79,18.82,18.77,18.78,230400.0,12.7407,12.7611,12.7272,12.7339,230400.0
2011-11-03 15:55:00,18.78,18.81,18.77,18.78,292600.0,12.7339,12.7543,12.7272,12.7339,292600.0
2011-11-04 09:30:00,18.57,18.57,18.48,18.51,28600.0,12.5915,12.5915,12.5305,12.5509,28600.0
2011-11-04 09:35:00,18.52,18.58,18.48,18.56,25100.0,12.5576,12.5983,12.5305,12.5848,25100.0
2011-11-04 09:40:00,18.56,18.57,18.54,18.57,19100.0,12.5848,12.5915,12.5712,12.5915,19100.0
2011-11-04 09:45:00,18.57,18.58,18.55,18.56,18700.0,12.5915,12.5983,12.578,12.5848,18700.0
2011-11-04 09:50:00,18.57,18.59,18.52,18.52,48500.0,12.5915,12.6051,12.5576,12.5576,48500.0
2011-11-04 09:55:00,18.52,18.57,18.47,18.49,144900.0,12.5576,12.5915,12.5237,12.5373,144900.0
2011-11-04 10:00:00,18.49,18.52,18.49,18.52,30700.0,12.5373,12.5576,12.5373,12.5576,30700.0
2011-11-04 10:05:00,18.51,18.54,18.51,18.53,24200.0,12.5509,12.5712,12.5509,12.5644,24200.0
2011-11-04 10:10:00,18.54,18.57,18.53,18.56,31800.0,12.5712,12.5915,12.5644,12.5848,31800.0
2011-11-04 10:15:00,18.57,18.58,18.54,18.55,44900.0,12.5915,12.5983,12.5712,12.578,44900.0
2011-11-04 10:20:00,18.55,18.55,18.49,18.51,24900.0,12.578,12.578,12.5373,12.5509,24900.0
2011-11-04 10:25:00,18.52,18.53,18.49,18.49,29200.0,12.5576,12.5644,12.5373,12.5373,29200.0
2011-11-04 10:30:00,18.49,18.49,18.44,18.46,31200.0,12.5373,12.5373,12.5034,12.517,31200.0
2011-11-04 10:35:00,18.46,18.47,18.42,18.43,26100.0,12.517,12.5237,12.4898,12.4966,26100.0
2011-11-04 10:40:00,18.44,18.46,18.42,18.46,25500.0,12.5034,12.517,12.4898,12.517,25500.0
2011-11-04 10:45:00,18.46,18.48,18.45,18.48,23200.0,12.517,12.5305,12.5102,12.5305,23200.0
2011-11-04 10:50:00,18.48,18.48,18.45,18.47,25500.0,12.5305,12.5305,12.5102,12.5237,25500.0
2011-11-04 10:55:00,18.47,18.5,18.45,18.5,39700.0,12.5237,12.5441,12.5102,12.5441,39700.0
2011-11-04 11:00:00,18.5,18.52,18.49,18.5,35300.0,12.5441,12.5576,12.5373,12.5441,35300.0
2011-11-04 11:05:00,18.5,18.53,18.49,18.5,19400.0,12.5441,12.5644,12.5373,12.5441,19400.0
2011-11-04 11:10:00,18.5,18.53,18.49,18.51,23900.0,12.5441,12.5644,12.5373,12.5509,23900.0
2011-11-04 11:15:00,18.5,18.5,18.44,18.44,72500.0,12.5441,12.5441,12.5034,12.5034,72500.0
2011-11-04 11:20:00,18.44,18.46,18.41,18.44,87900.0,12.5034,12.517,12.4831,12.5034,87900.0
2011-11-04 11:25:00,18.43,18.48,18.43,18.46,21700.0,12.4966,12.5305,12.4966,12.517,21700.0
2011-11-04 11:30:00,18.46,18.48,18.44,18.48,24400.0,12.517,12.5305,12.5034,12.5305,24400.0
2011-11-04 11:35:00,18.48,18.49,18.43,18.49,24000.0,12.5305,12.5373,12.4966,12.5373,24000.0
2011-11-04 11:40:00,18.49,18.5,18.46,18.48,15700.0,12.5373,12.5441,12.517,12.5305,15700.0
2011-11-04 11:45:00,18.47,18.51,18.46,18.49,16400.0,12.5237,12.5509,12.517,12.5373,16400.0
2011-11-04 11:50:00,18.48,18.48,18.45,18.48,20400.0,12.5305,12.5305,12.5102,12.5305,20400.0
2011-11-04 11:55:00,18.48,18.5,18.47,18.5,13800.0,12.5305,12.5441,12.5237,12.5441,13800.0
2011-11-04 12:00:00,18.5,18.51,18.48,18.48,27900.0,12.5441,12.5509,12.5305,12.5305,27900.0
2011-11-04 12:05:00,18.49,18.51,18.47,18.47,26500.0,12.5373,12.5509,12.5237,12.5237,26500.0
2011-11-04 12:10:00,18.48,18.49,18.47,18.49,15700.0,12.5305,12.5373,12.5237,12.5373,15700.0
2011-11-04 12:15:00,18.5,18.5,18.49,18.5,17700.0,12.5441,12.5441,12.5373,12.5441,17700.0
2011-11-04 12:20:00,18.51,18.51,18.48,18.5,27000.0,12.5509,12.5509,12.5305,12.5441,27000.0
2011-11-04 12:25:00,18.5,18.54,18.5,18.53,19700.0,12.5441,12.5712,12.5441,12.5644,19700.0
2011-11-04 12:30:00,18.53,18.53,18.51,18.51,11300.0,12.5644,12.5644,12.5509,12.5509,11300.0
2011-11-04 12:35:00,18.51,18.51,18.5,18.5,27400.0,12.5509,12.5509,12.5441,12.5441,27400.0
2011-11-04 12:40:00,18.5,18.52,18.48,18.49,22800.0,12.5441,12.5576,12.5305,12.5373,22800.0
2011-11-04 12:45:00,18.48,18.51,18.48,18.49,21200.0,12.5305,12.5509,12.5305,12.5373,21200.0
2011-11-04 12:50:00,18.49,18.51,18.48,18.5,19000.0,12.5373,12.5509,12.5305,12.5441,19000.0
2011-11-04 12:55:00,18.5,18.51,18.48,18.5,18000.0,12.5441,12.5509,12.5305,12.5441,18000.0
2011-11-04 13:00:00,18.51,18.51,18.49,18.49,9400.0,12.5509,12.5509,12.5373,12.5373,9400.0
2011-11-04 13:05:00,18.49,18.54,18.49,18.53,21500.0,12.5373,12.5712,12.5373,12.5644,21500.0
2011-11-04 13:10:00,18.53,18.57,18.53,18.56,28600.0,12.5644,12.5915,12.5644,12.5848,28600.0
2011-11-04 13:15:00,18.57,18.58,18.55,18.55,34500.0,12.5915,12.5983,12.578,12.578,34500.0
2011-11-04 13:20:00,18.55,18.57,18.54,18.55,27400.0,12.578,12.5915,12.5712,12.578,27400.0
2011-11-04 13:25:00,18.55,18.56,18.54,18.55,11200.0,12.578,12.5848,12.5712,12.578,11200.0
2011-11-04 13:30:00,18.55,18.56,18.54,18.55,8300.0,12.578,12.5848,12.5712,12.578,8300.0
2011-11-04 13:35:00,18.55,18.55,18.53,18.53,16100.0,12.578,12.578,12.5644,12.5644,16100.0
2011-11-04 13:40:00,18.52,18.56,18.52,18.56,25600.0,12.5576,12.5848,12.5576,12.5848,25600.0
2011-11-04 13:45:00,18.56,18.61,18.56,18.56,45200.0,12.5848,12.6187,12.5848,12.5848,45200.0
2011-11-04 13:50:00,18.57,18.59,18.55,18.55,29400.0,12.5915,12.6051,12.578,12.578,29400.0
2011-11-04 13:55:00,18.55,18.56,18.53,18.55,28100.0,12.578,12.5848,12.5644,12.578,28100.0
2011-11-04 14:00:00,18.55,18.56,18.53,18.55,25600.0,12.578,12.5848,12.5644,12.578,25600.0
2011-11-04 14:05:00,18.55,18.57,18.54,18.57,30700.0,12.578,12.5915,12.5712,12.5915,30700.0
2011-11-04 14:10:00,18.57,18.57,18.54,18.55,18900.0,12.5915,12.5915,12.5712,12.578,18900.0
2011-11-04 14:15:00,18.55,18.59,18.55,18.58,29300.0,12.578,12.6051,12.578,12.5983,29300.0
2011-11-04 14:20:00,18.58,18.6,18.56,18.58,34700.0,12.5983,12.6119,12.5848,12.5983,34700.0
2011-11-04 14:25:00,18.58,18.59,18.57,18.57,12500.0,12.5983,12.6051,12.5915,12.5915,12500.0
2011-11-04 14:30:00,18.58,18.6,18.56,18.56,20600.0,12.5983,12.6119,12.5848,12.5848,20600.0
2011-11-04 14:35:00,18.56,18.56,18.51,18.52,36000.0,12.5848,12.5848,12.5509,12.5576,36000.0
2011-11-04 14:40:00,18.52,18.55,18.51,18.53,21700.0,12.5576,12.578,12.5509,12.5644,21700.0
2011-11-04 14:45:00,18.53,18.58,18.53,18.56,21500.0,12.5644,12.5983,12.5644,12.5848,21500.0
2011-11-04 14:50:00,18.56,18.56,18.54,18.54,19000.0,12.5848,12.5848,12.5712,12.5712,19000.0
2011-11-04 14:55:00,18.54,18.55,18.52,18.54,42200.0,12.5712,12.578,12.5576,12.5712,42200.0
2011-11-04 15:00:00,18.55,18.55,18.52,18.53,32900.0,12.578,12.578,12.5576,12.5644,32900.0
2011-11-04 15:05:00,18.52,18.52,18.48,18.48,35400.0,12.5576,12.5576,12.5305,12.5305,35400.0
2011-11-04 15:10:00,18.48,18.48,18.46,18.47,39000.0,12.5305,12.5305,12.517,12.5237,39000.0
2011-11-04 15:15:00,18.47,18.48,18.46,18.48,23600.0,12.5237,12.5305,12.517,12.5305,23600.0
2011-11-04 15:20:00,18.48,18.49,18.46,18.49,57000.0,12.5305,12.5373,12.517,12.5373,57000.0
2011-11-04 15:25:00,18.49,18.51,18.48,18.49,31200.0,12.5373,12.5509,12.5305,12.5373,31200.0
2011-11-04 15:30:00,18.49,18.52,18.48,18.51,93300.0,12.5373,12.5576,12.5305,12.5509,93300.0
2011-11-04 15:35:00,18.51,18.52,18.49,18.49,97900.0,12.5509,12.5576,12.5373,12.5373,97900.0
2011-11-04 15:40:00,18.5,18.55,18.49,18.55,64600.0,12.5441,12.578,12.5373,12.578,64600.0
2011-11-04 15:45:00,18.55,18.59,18.55,18.55,68100.0,12.578,12.6051,12.578,12.578,68100.0
2011-11-04 15:50:00,18.55,18.55,18.49,18.51,127400.0,12.578,12.578,12.5373,12.5509,127400.0
2011-11-04 15:55:00,18.51,18.55,18.49,18.54,229600.0,12.5509,12.578,12.5373,12.5712,229600.0
2011-11-07 09:30:00,18.53,18.56,18.45,18.54,26400.0,12.5644,12.5848,12.5102,12.5712,26400.0
2011-11-07 09:35:00,18.55,18.62,18.54,18.56,22700.0,12.578,12.6254,12.5712,12.5848,22700.0
2011-11-07 09:40:00,18.57,18.59,18.55,18.58,32000.0,12.5915,12.6051,12.578,12.5983,32000.0
2011-11-07 09:45:00,18.58,18.61,18.54,18.54,39200.0,12.5983,12.6187,12.5712,12.5712,39200.0
2011-11-07 09:50:00,18.55,18.58,18.54,18.57,51300.0,12.578,12.5983,12.5712,12.5915,51300.0
2011-11-07 09:55:00,18.57,18.57,18.52,18.53,41500.0,12.5915,12.5915,12.5576,12.5644,41500.0
2011-11-07 10:00:00,18.54,18.55,18.53,18.54,47300.0,12.5712,12.578,12.5644,12.5712,47300.0
2011-11-07 10:05:00,18.54,18.55,18.51,18.54,68500.0,12.5712,12.578,12.5509,12.5712,68500.0
2011-11-07 10:10:00,18.55,18.57,18.53,18.54,78300.0,12.578,12.5915,12.5644,12.5712,78300.0
2011-11-07 10:15:00,18.53,18.54,18.5,18.51,47000.0,12.5644,12.5712,12.5441,12.5509,47000.0
2011-11-07 10:20:00,18.51,18.55,18.51,18.54,32400.0,12.5509,12.578,12.5509,12.5712,32400.0
2011-11-07 10:25:00,18.54,18.55,18.52,18.53,35000.0,12.5712,12.578,12.5576,12.5644,35000.0
2011-11-07 10:30:00,18.53,18.53,18.5,18.5,36900.0,12.5644,12.5644,12.5441,12.5441,36900.0
2011-11-07 10:35:00,18.51,18.51,18.46,18.49,45400.0,12.5509,12.5509,12.517,12.5373,45400.0
2011-11-07 10:40:00,18.48,18.5,18.47,18.5,28600.0,12.5305,12.5441,12.5237,12.5441,28600.0
2011-11-07 10:45:00,18.49,18.49,18.44,18.46,42400.0,12.5373,12.5373,12.5034,12.517,42400.0
2011-11-07 10:50:00,18.47,18.49,18.43,18.45,29400.0,12.5237,12.5373,12.4966,12.5102,29400.0
2011-11-07 10:55:00,18.44,18.48,18.44,18.45,43300.0,12.5034,12.5305,12.5034,12.5102,43300.0
2011-11-07 11:00:00,18.45,18.48,18.42,18.48,28100.0,12.5102,12.5305,12.4898,12.5305,28100.0
2011-11-07 11:05:00,18.47,18.48,18.44,18.44,46800.0,12.5237,12.5305,12.5034,12.5034,46800.0
2011-11-07 11:10:00,18.44,18.48,18.43,18.46,40200.0,12.5034,12.5305,12.4966,12.517,40200.0
2011-11-07 11:15:00,18.46,18.48,18.43,18.44,24300.0,12.517,12.5305,12.4966,12.5034,24300.0
2011-11-07 11:20:00,18.44,18.44,18.39,18.41,33600.0,12.5034,12.5034,12.4695,12.4831,33600.0
2011-11-07 11:25:00,18.42,18.43,18.35,18.38,34800.0,12.4898,12.4966,12.4424,12.4627,34800.0
2011-11-07 11:30:00,18.38,18.42,18.37,18.42,40800.0,12.4627,12.4898,12.4559,12.4898,40800.0
2011-11-07 11:35:00,18.42,18.43,18.39,18.42,32000.0,12.4898,12.4966,12.4695,12.4898,32000.0
2011-11-07 11:40:00,18.42,18.43,18.38,18.42,51100.0,12.4898,12.4966,12.4627,12.4898,51100.0
2011-11-07 11:45:00,18.42,18.45,18.41,18.44,42300.0,12.4898,12.5102,12.4831,12.5034,42300.0
2011-11-07 11:50:00,18.44,18.47,18.43,18.43,27300.0,12.5034,12.5237,12.4966,12.4966,27300.0
2011-11-07 11:55:00,18.43,18.43,18.41,18.42,18400.0,12.4966,12.4966,12.4831,12.4898,18400.0
2011-11-07 12:00:00,18.41,18.45,18.41,18.45,16500.0,12.4831,12.5102,12.4831,12.5102,16500.0
2011-11-07 12:05:00,18.45,18.47,18.45,18.46,26100.0,12.5102,12.5237,12.5102,12.517,26100.0
2011-11-07 12:10:00,18.46,18.46,18.43,18.43,30900.0,12.517,12.517,12.4966,12.4966,30900.0
2011-11-07 12:15:00,18.43,18.43,18.38,18.38,32800.0,12.4966,12.4966,12.4627,12.4627,32800.0
2011-11-07 12:20:00,18.39,18.39,18.38,18.39,26000.0,12.4695,12.4695,12.4627,12.4695,26000.0
2011-11-07 12:25:00,18.38,18.38,18.36,18.37,17100.0,12.4627,12.4627,12.4492,12.4559,17100.0
2011-11-07 12:30:00,18.37,18.38,18.35,18.38,20900.0,12.4559,12.4627,12.4424,12.4627,20900.0
2011-11-07 12:35:00,18.38,18.41,18.38,18.39,23500.0,12.4627,12.4831,12.4627,12.4695,23500.0
2011-11-07 12:40:00,18.39,18.43,18.39,18.41,24700.0,12.4695,12.4966,12.4695,12.4831,24700.0
2011-11-07 12:45:00,18.41,18.41,18.4,18.4,14000.0,12.4831,12.4831,12.4763,12.4763,14000.0
2011-11-07 12:50:00,18.41,18.42,18.4,18.41,16700.0,12.4831,12.4898,12.4763,12.4831,16700.0
2011-11-07 12:55:00,18.41,18.43,18.41,18.42,11400.0,12.4831,12.4966,12.4831,12.4898,11400.0
2011-11-07 13:00:00,18.43,18.44,18.41,18.42,23400.0,12.4966,12.5034,12.4831,12.4898,23400.0
2011-11-07 13:05:00,18.42,18.44,18.42,18.43,8600.0,12.4898,12.5034,12.4898,12.4966,8600.0
2011-11-07 13:10:00,18.43,18.46,18.43,18.46,15800.0,12.4966,12.517,12.4966,12.517,15800.0
2011-11-07 13:15:00,18.46,18.48,18.45,18.48,12600.0,12.517,12.5305,12.5102,12.5305,12600.0
2011-11-07 13:20:00,18.48,18.48,18.46,18.46,19500.0,12.5305,12.5305,12.517,12.517,19500.0
2011-11-07 13:25:00,18.46,18.48,18.46,18.47,10400.0,12.517,12.5305,12.517,12.5237,10400.0
2011-11-07 13:30:00,18.48,18.48,18.47,18.48,12300.0,12.5305,12.5305,12.5237,12.5305,12300.0
2011-11-07 13:35:00,18.48,18.49,18.47,18.47,15000.0,12.5305,12.5373,12.5237,12.5237,15000.0
2011-11-07 13:40:00,18.48,18.51,18.47,18.51,22600.0,12.5305,12.5509,12.5237,12.5509,22600.0
2011-11-07 13:45:00,18.51,18.51,18.49,18.49,11600.0,12.5509,12.5509,12.5373,12.5373,11600.0
2011-11-07 13:50:00,18.5,18.5,18.47,18.47,36200.0,12.5441,12.5441,12.5237,12.5237,36200.0
2011-11-07 13:55:00,18.48,18.54,18.48,18.54,101200.0,12.5305,12.5712,12.5305,12.5712,101200.0
2011-11-07 14:00:00,18.54,18.56,18.49,18.56,73300.0,12.5712,12.5848,12.5373,12.5848,73300.0
2011-11-07 14:05:00,18.55,18.56,18.51,18.54,29300.0,12.578,12.5848,12.5509,12.5712,29300.0
2011-11-07 14:10:00,18.54,18.55,18.53,18.54,83200.0,12.5712,12.578,12.5644,12.5712,83200.0
2011-11-07 14:15:00,18.52,18.53,18.5,18.52,33300.0,12.5576,12.5644,12.5441,12.5576,33300.0
2011-11-07 14:20:00,18.52,18.55,18.52,18.55,34300.0,12.5576,12.578,12.5576,12.578,34300.0
2011-11-07 14:25:00,18.55,18.55,18.52,18.52,26100.0,12.578,12.578,12.5576,12.5576,26100.0
2011-11-07 14:30:00,18.52,18.54,18.51,18.52,27200.0,12.5576,12.5712,12.5509,12.5576,27200.0
2011-11-07 14:35:00,18.52,18.55,18.52,18.54,41000.0,12.5576,12.578,12.5576,12.5712,41000.0
2011-11-07 14:40:00,18.54,18.55,18.51,18.54,37400.0,12.5712,12.578,12.5509,12.5712,37400.0
2011-11-07 14:45:00,18.54,18.56,18.54,18.55,21400.0,12.5712,12.5848,12.5712,12.578,21400.0
2011-11-07 14:50:00,18.55,18.59,18.54,18.59,49000.0,12.578,12.6051,12.5712,12.6051,49000.0
2011-11-07 14:55:00,18.58,18.61,18.57,18.6,23000.0,12.5983,12.6187,12.5915,12.6119,23000.0
2011-11-07 15:00:00,18.6,18.62,18.59,18.61,42600.0,12.6119,12.6254,12.6051,12.6187,42600.0
2011-11-07 15:05:00,18.62,18.65,18.61,18.65,51100.0,12.6254,12.6458,12.6187,12.6458,51100.0
2011-11-07 15:10:00,18.64,18.68,18.64,18.65,52200.0,12.639,12.6661,12.639,12.6458,52200.0
2011-11-07 15:15:00,18.66,18.66,18.62,18.64,197900.0,12.6526,12.6526,12.6254,12.639,197900.0
2011-11-07 15:20:00,18.64,18.67,18.63,18.67,64200.0,12.639,12.6593,12.6322,12.6593,64200.0
2011-11-07 15:25:00,18.66,18.69,18.64,18.64,62000.0,12.6526,12.6729,12.639,12.639,62000.0
2011-11-07 15:30:00,18.64,18.68,18.64,18.65,75000.0,12.639,12.6661,12.639,12.6458,75000.0
2011-11-07 15:35:00,18.66,18.72,18.65,18.71,65300.0,12.6526,12.6933,12.6458,12.6865,65300.0
2011-11-07 15:40:00,18.71,18.74,18.7,18.72,97300.0,12.6865,12.7068,12.6797,12.6933,97300.0
2011-11-07 15:45:00,18.72,18.74,18.7,18.71,81600.0,12.6933,12.7068,12.6797,12.6865,81600.0
2011-11-07 15:50:00,18.71,18.76,18.7,18.73,157700.0,12.6865,12.7204,12.6797,12.7,157700.0
2011-11-07 15:55:00,18.74,18.76,18.72,18.75,336300.0,12.7068,12.7204,12.6933,12.7136,336300.0
2011-11-08 09:30:00,18.97,18.98,18.89,18.95,74300.0,12.8628,12.8695,12.8085,12.8492,74300.0
2011-11-08 09:35:00,18.96,18.99,18.93,18.97,127800.0,12.856,12.8763,12.8356,12.8628,127800.0
2011-11-08 09:40:00,18.98,18.99,18.93,18.97,52800.0,12.8695,12.8763,12.8356,12.8628,52800.0
2011-11-08 09:45:00,18.97,19.0,18.94,18.95,87200.0,12.8628,12.8831,12.8424,12.8492,87200.0
2011-11-08 09:50:00,18.95,18.96,18.93,18.94,78200.0,12.8492,12.856,12.8356,12.8424,78200.0
2011-11-08 09:55:00,18.94,18.99,18.91,18.98,71800.0,12.8424,12.8763,12.8221,12.8695,71800.0
2011-11-08 10:00:00,18.99,19.0,18.91,18.91,121600.0,12.8763,12.8831,12.8221,12.8221,121600.0
2011-11-08 10:05:00,18.91,18.93,18.91,18.92,60600.0,12.8221,12.8356,12.8221,12.8289,60600.0
2011-11-08 10:10:00,18.92,18.98,18.88,18.94,104300.0,12.8289,12.8695,12.8017,12.8424,104300.0
2011-11-08 10:15:00,18.93,18.96,18.91,18.95,42700.0,12.8356,12.856,12.8221,12.8492,42700.0
2011-11-08 10:20:00,18.94,18.98,18.91,18.94,104700.0,12.8424,12.8695,12.8221,12.8424,104700.0
2011-11-08 10:25:00,18.93,18.93,18.87,18.93,81300.0,12.8356,12.8356,12.795,12.8356,81300.0
2011-11-08 10:30:00,18.93,18.95,18.91,18.92,48900.0,12.8356,12.8492,12.8221,12.8289,48900.0
2011-11-08 10:35:00,18.92,18.99,18.91,18.99,49900.0,12.8289,12.8763,12.8221,12.8763,49900.0
2011-11-08 10:40:00,18.99,18.99,18.98,18.98,53000.0,12.8763,12.8763,12.8695,12.8695,53000.0
2011-11-08 10:45:00,18.98,19.0,18.97,18.98,58100.0,12.8695,12.8831,12.8628,12.8695,58100.0
2011-11-08 10:50:00,18.99,19.02,18.97,19.02,41400.0,12.8763,12.8967,12.8628,12.8967,41400.0
2011-11-08 10:55:00,19.01,19.04,19.0,19.01,70100.0,12.8899,12.9102,12.8831,12.8899,70100.0
2011-11-08 11:00:00,19.01,19.04,19.0,19.0,91600.0,12.8899,12.9102,12.8831,12.8831,91600.0
2011-11-08 11:05:00,19.0,19.02,18.98,18.99,85600.0,12.8831,12.8967,12.8695,12.8763,85600.0
2011-11-08 11:10:00,18.99,19.0,18.97,18.97,86000.0,12.8763,12.8831,12.8628,12.8628,86000.0
2011-11-08 11:15:00,18.98,18.99,18.95,18.98,29300.0,12.8695,12.8763,12.8492,12.8695,29300.0
2011-11-08 11:20:00,18.98,18.98,18.95,18.96,35900.0,12.8695,12.8695,12.8492,12.856,35900.0
2011-11-08 11:25:00,18.95,18.99,18.95,18.98,42100.0,12.8492,12.8763,12.8492,12.8695,42100.0
2011-11-08 11:30:00,18.99,19.0,18.96,19.0,52600.0,12.8763,12.8831,12.856,12.8831,52600.0
2011-11-08 11:35:00,19.0,19.01,18.99,18.99,70900.0,12.8831,12.8899,12.8763,12.8763,70900.0
2011-11-08 11:40:00,18.99,19.02,18.99,19.01,31600.0,12.8763,12.8967,12.8763,12.8899,31600.0
2011-11-08 11:45:00,19.02,19.02,18.99,19.01,19900.0,12.8967,12.8967,12.8763,12.8899,19900.0
2011-11-08 11:50:00,19.01,19.01,18.99,18.99,67300.0,12.8899,12.8899,12.8763,12.8763,67300.0
2011-11-08 11:55:00,18.99,19.0,18.99,18.99,39200.0,12.8763,12.8831,12.8763,12.8763,39200.0
2011-11-08 12:00:00,18.99,19.02,18.97,19.02,36200.0,12.8763,12.8967,12.8628,12.8967,36200.0
2011-11-08 12:05:00,19.02,19.03,19.0,19.02,36000.0,12.8967,12.9035,12.8831,12.8967,36000.0
2011-11-08 12:10:00,19.02,19.03,19.01,19.02,23200.0,12.8967,12.9035,12.8899,12.8967,23200.0
2011-11-08 12:15:00,19.01,19.02,19.0,19.01,8700.0,12.8899,12.8967,12.8831,12.8899,8700.0
2011-11-08 12:20:00,19.01,19.03,19.01,19.02,28100.0,12.8899,12.9035,12.8899,12.8967,28100.0
2011-11-08 12:25:00,19.01,19.03,19.01,19.02,14100.0,12.8899,12.9035,12.8899,12.8967,14100.0
2011-11-08 12:30:00,19.02,19.06,19.02,19.05,27000.0,12.8967,12.9238,12.8967,12.917,27000.0
2011-11-08 12:35:00,19.05,19.07,19.04,19.07,32400.0,12.917,12.9306,12.9102,12.9306,32400.0
2011-11-08 12:40:00,19.08,19.08,19.06,19.06,5300.0,12.9374,12.9374,12.9238,12.9238,5300.0
2011-11-08 12:45:00,19.07,19.08,19.03,19.03,43500.0,12.9306,12.9374,12.9035,12.9035,43500.0
2011-11-08 12:50:00,19.03,19.05,19.03,19.04,25300.0,12.9035,12.917,12.9035,12.9102,25300.0
2011-11-08 12:55:00,19.04,19.05,19.04,19.04,5600.0,12.9102,12.917,12.9102,12.9102,5600.0
2011-11-08 13:00:00,19.04,19.07,19.04,19.07,24900.0,12.9102,12.9306,12.9102,12.9306,24900.0
2011-11-08 13:05:00,19.07,19.09,19.02,19.02,108400.0,12.9306,12.9441,12.8967,12.8967,108400.0
2011-11-08 13:10:00,19.02,19.04,19.02,19.02,43000.0,12.8967,12.9102,12.8967,12.8967,43000.0
2011-11-08 13:15:00,19.02,19.04,19.01,19.03,12200.0,12.8967,12.9102,12.8899,12.9035,12200.0
2011-11-08 13:20:00,19.03,19.04,19.01,19.04,28900.0,12.9035,12.9102,12.8899,12.9102,28900.0
2011-11-08 13:25:00,19.04,19.07,19.03,19.07,48000.0,12.9102,12.9306,12.9035,12.9306,48000.0
2011-11-08 13:30:00,19.07,19.07,19.05,19.05,18500.0,12.9306,12.9306,12.917,12.917,18500.0
2011-11-08 13:35:00,19.05,19.09,19.05,19.09,30700.0,12.917,12.9441,12.917,12.9441,30700.0
2011-11-08 13:40:00,19.1,19.11,19.07,19.07,46100.0,12.9509,12.9577,12.9306,12.9306,46100.0
2011-11-08 13:45:00,19.07,19.15,19.05,19.13,56100.0,12.9306,12.9848,12.917,12.9713,56100.0
2011-11-08 13:50:00,19.14,19.14,19.09,19.1,56700.0,12.978,12.978,12.9441,12.9509,56700.0
2011-11-08 13:55:00,19.09,19.14,19.08,19.11,36700.0,12.9441,12.978,12.9374,12.9577,36700.0
2011-11-08 14:00:00,19.12,19.16,19.11,19.15,41200.0,12.9645,12.9916,12.9577,12.9848,41200.0
2011-11-08 14:05:00,19.15,19.17,19.1,19.11,36400.0,12.9848,12.9984,12.9509,12.9577,36400.0
2011-11-08 14:10:00,19.11,19.14,19.1,19.14,13500.0,12.9577,12.978,12.9509,12.978,13500.0
2011-11-08 14:15:00,19.13,19.14,19.1,19.1,25000.0,12.9713,12.978,12.9509,12.9509,25000.0
2011-11-08 14:20:00,19.1,19.15,19.09,19.15,43800.0,12.9509,12.9848,12.9441,12.9848,43800.0
2011-11-08 14:25:00,19.15,19.2,19.13,19.2,54400.0,12.9848,13.0187,12.9713,13.0187,54400.0
2011-11-08 14:30:00,19.2,19.21,19.16,19.16,48700.0,13.0187,13.0255,12.9916,12.9916,48700.0
2011-11-08 14:35:00,19.16,19.21,19.16,19.21,30600.0,12.9916,13.0255,12.9916,13.0255,30600.0
2011-11-08 14:40:00,19.2,19.23,19.18,19.2,27200.0,13.0187,13.0391,13.0052,13.0187,27200.0
2011-11-08 14:45:00,19.2,19.22,19.19,19.21,51300.0,13.0187,13.0323,13.0119,13.0255,51300.0
2011-11-08 14:50:00,19.2,19.21,19.2,19.2,31100.0,13.0187,13.0255,13.0187,13.0187,31100.0
2011-11-08 14:55:00,19.2,19.22,19.2,19.2,40300.0,13.0187,13.0323,13.0187,13.0187,40300.0
2011-11-08 15:00:00,19.2,19.21,19.16,19.16,34200.0,13.0187,13.0255,12.9916,12.9916,34200.0
2011-11-08 15:05:00,19.16,19.19,19.15,19.15,33800.0,12.9916,13.0119,12.9848,12.9848,33800.0
2011-11-08 15:10:00,19.15,19.21,19.15,19.21,48000.0,12.9848,13.0255,12.9848,13.0255,48000.0
2011-11-08 15:15:00,19.21,19.22,19.18,19.2,68600.0,13.0255,13.0323,13.0052,13.0187,68600.0
2011-11-08 15:20:00,19.2,19.21,19.18,19.18,31400.0,13.0187,13.0255,13.0052,13.0052,31400.0
2011-11-08 15:25:00,19.19,19.2,19.17,19.2,71700.0,13.0119,13.0187,12.9984,13.0187,71700.0
2011-11-08 15:30:00,19.21,19.24,19.2,19.24,103400.0,13.0255,13.0458,13.0187,13.0458,103400.0
2011-11-08 15:35:00,19.24,19.25,19.21,19.23,79000.0,13.0458,13.0526,13.0255,13.0391,79000.0
2011-11-08 15:40:00,19.23,19.25,19.2,19.22,92300.0,13.0391,13.0526,13.0187,13.0323,92300.0
2011-11-08 15:45:00,19.22,19.24,19.19,19.23,111000.0,13.0323,13.0458,13.0119,13.0391,111000.0
2011-11-08 15:50:00,19.24,19.28,19.23,19.27,172400.0,13.0458,13.073,13.0391,13.0662,172400.0
2011-11-08 15:55:00,19.27,19.28,19.23,19.24,282700.0,13.0662,13.073,13.0391,13.0458,282700.0
2011-11-09 09:30:00,18.8,18.86,18.68,18.85,75300.0,12.7475,12.7882,12.6661,12.7814,75300.0
2011-11-09 09:35:00,18.84,18.94,18.84,18.93,81300.0,12.7746,12.8424,12.7746,12.8356,81300.0
2011-11-09 09:40:00,18.93,19.03,18.92,19.02,114000.0,12.8356,12.9035,12.8289,12.8967,114000.0
2011-11-09 09:45:00,19.01,19.03,18.99,19.02,129600.0,12.8899,12.9035,12.8763,12.8967,129600.0
2011-11-09 09:50:00,19.02,19.03,18.99,19.02,140900.0,12.8967,12.9035,12.8763,12.8967,140900.0
2011-11-09 09:55:00,19.01,19.07,19.0,19.06,82000.0,12.8899,12.9306,12.8831,12.9238,82000.0
2011-11-09 10:00:00,19.06,19.08,19.05,19.08,67800.0,12.9238,12.9374,12.917,12.9374,67800.0
2011-11-09 10:05:00,19.08,19.11,19.07,19.08,107800.0,12.9374,12.9577,12.9306,12.9374,107800.0
2011-11-09 10:10:00,19.08,19.13,19.08,19.08,47900.0,12.9374,12.9713,12.9374,12.9374,47900.0
2011-11-09 10:15:00,19.09,19.09,19.06,19.08,97800.0,12.9441,12.9441,12.9238,12.9374,97800.0
2011-11-09 10:20:00,19.08,19.12,19.07,19.09,38400.0,12.9374,12.9645,12.9306,12.9441,38400.0
2011-11-09 10:25:00,19.1,19.1,19.04,19.08,115300.0,12.9509,12.9509,12.9102,12.9374,115300.0
2011-11-09 10:30:00,19.08,19.11,19.07,19.11,54400.0,12.9374,12.9577,12.9306,12.9577,54400.0
2011-11-09 10:35:00,19.1,19.11,19.05,19.05,55200.0,12.9509,12.9577,12.917,12.917,55200.0
2011-11-09 10:40:00,19.06,19.07,19.05,19.07,36400.0,12.9238,12.9306,12.917,12.9306,36400.0
2011-11-09 10:45:00,19.07,19.15,19.05,19.12,67900.0,12.9306,12.9848,12.917,12.9645,67900.0
2011-11-09 10:50:00,19.12,19.16,19.11,19.15,50300.0,12.9645,12.9916,12.9577,12.9848,50300.0
2011-11-09 10:55:00,19.15,19.18,19.14,19.16,37000.0,12.9848,13.0052,12.978,12.9916,37000.0
2011-11-09 11:00:00,19.15,19.17,19.13,19.13,51300.0,12.9848,12.9984,12.9713,12.9713,51300.0
2011-11-09 11:05:00,19.13,19.16,19.12,19.14,55600.0,12.9713,12.9916,12.9645,12.978,55600.0
2011-11-09 11:10:00,19.14,19.16,19.13,19.16,25800.0,12.978,12.9916,12.9713,12.9916,25800.0
2011-11-09 11:15:00,19.16,19.23,19.16,19.22,73100.0,12.9916,13.0391,12.9916,13.0323,73100.0
2011-11-09 11:20:00,19.23,19.26,19.22,19.26,47000.0,13.0391,13.0594,13.0323,13.0594,47000.0
2011-11-09 11:25:00,19.26,19.28,19.25,19.27,70500.0,13.0594,13.073,13.0526,13.0662,70500.0
2011-11-09 11:30:00,19.27,19.27,19.24,19.26,123700.0,13.0662,13.0662,13.0458,13.0594,123700.0
2011-11-09 11:35:00,19.26,19.29,19.25,19.26,130800.0,13.0594,13.0797,13.0526,13.0594,130800.0
2011-11-09 11:40:00,19.27,19.29,19.26,19.27,84500.0,13.0662,13.0797,13.0594,13.0662,84500.0
2011-11-09 11:45:00,19.27,19.31,19.26,19.31,50300.0,13.0662,13.0933,13.0594,13.0933,50300.0
2011-11-09 11:50:00,19.3,19.32,19.3,19.3,50600.0,13.0865,13.1001,13.0865,13.0865,50600.0
2011-11-09 11:55:00,19.3,19.31,19.29,19.29,102500.0,13.0865,13.0933,13.0797,13.0797,102500.0
2011-11-09 12:00:00,19.29,19.3,19.28,19.28,62400.0,13.0797,13.0865,13.073,13.073,62400.0
2011-11-09 12:05:00,19.29,19.3,19.27,19.3,44900.0,13.0797,13.0865,13.0662,13.0865,44900.0
2011-11-09 12:10:00,19.29,19.3,19.28,19.3,20400.0,13.0797,13.0865,13.073,13.0865,20400.0
2011-11-09 12:15:00,19.3,19.31,19.29,19.31,28200.0,13.0865,13.0933,13.0797,13.0933,28200.0
2011-11-09 12:20:00,19.31,19.34,19.3,19.32,82700.0,13.0933,13.1136,13.0865,13.1001,82700.0
2011-11-09 12:25:00,19.31,19.32,19.29,19.31,124900.0,13.0933,13.1001,13.0797,13.0933,124900.0
2011-11-09 12:30:00,19.3,19.32,19.3,19.32,55100.0,13.0865,13.1001,13.0865,13.1001,55100.0
2011-11-09 12:35:00,19.31,19.34,19.31,19.33,27100.0,13.0933,13.1136,13.0933,13.1069,27100.0
2011-11-09 12:40:00,19.33,19.34,19.32,19.34,67200.0,13.1069,13.1136,13.1001,13.1136,67200.0
2011-11-09 12:45:00,19.33,19.37,19.33,19.36,73200.0,13.1069,13.134,13.1069,13.1272,73200.0
2011-11-09 12:50:00,19.36,19.37,19.36,19.37,35700.0,13.1272,13.134,13.1272,13.134,35700.0
2011-11-09 12:55:00,19.37,19.43,19.36,19.42,91100.0,13.134,13.1747,13.1272,13.1679,91100.0
2011-11-09 13:00:00,19.42,19.43,19.4,19.41,57400.0,13.1679,13.1747,13.1543,13.1611,57400.0
2011-11-09 13:05:00,19.41,19.44,19.4,19.4,41800.0,13.1611,13.1815,13.1543,13.1543,41800.0
2011-11-09 13:10:00,19.4,19.41,19.36,19.36,28600.0,13.1543,13.1611,13.1272,13.1272,28600.0
2011-11-09 13:15:00,19.37,19.37,19.28,19.28,40200.0,13.134,13.134,13.073,13.073,40200.0
2011-11-09 13:20:00,19.29,19.3,19.28,19.29,45600.0,13.0797,13.0865,13.073,13.0797,45600.0
2011-11-09 13:25:00,19.29,19.34,19.29,19.34,55800.0,13.0797,13.1136,13.0797,13.1136,55800.0
2011-11-09 13:30:00,19.34,19.35,19.31,19.34,85500.0,13.1136,13.1204,13.0933,13.1136,85500.0
2011-11-09 13:35:00,19.33,19.34,19.32,19.34,34900.0,13.1069,13.1136,13.1001,13.1136,34900.0
2011-11-09 13:40:00,19.34,19.42,19.32,19.4,263400.0,13.1136,13.1679,13.1001,13.1543,263400.0
2011-11-09 13:45:00,19.4,19.4,19.36,19.37,52400.0,13.1543,13.1543,13.1272,13.134,52400.0
2011-11-09 13:50:00,19.38,19.38,19.32,19.32,105300.0,13.1408,13.1408,13.1001,13.1001,105300.0
2011-11-09 13:55:00,19.32,19.33,19.29,19.31,128100.0,13.1001,13.1069,13.0797,13.0933,128100.0
2011-11-09 14:00:00,19.31,19.32,19.3,19.3,170300.0,13.0933,13.1001,13.0865,13.0865,170300.0
2011-11-09 14:05:00,19.3,19.31,19.27,19.3,199800.0,13.0865,13.0933,13.0662,13.0865,199800.0
2011-11-09 14:10:00,19.3,19.3,19.26,19.28,93500.0,13.0865,13.0865,13.0594,13.073,93500.0
2011-11-09 14:15:00,19.28,19.29,19.24,19.25,113700.0,13.073,13.0797,13.0458,13.0526,113700.0
2011-11-09 14:20:00,19.25,19.26,19.2,19.21,161800.0,13.0526,13.0594,13.0187,13.0255,161800.0
2011-11-09 14:25:00,19.21,19.22,19.17,19.21,182100.0,13.0255,13.0323,12.9984,13.0255,182100.0
2011-11-09 14:30:00,19.21,19.21,19.17,19.2,172600.0,13.0255,13.0255,12.9984,13.0187,172600.0
2011-11-09 14:35:00,19.19,19.19,19.17,19.18,80700.0,13.0119,13.0119,12.9984,13.0052,80700.0
2011-11-09 14:40:00,19.18,19.21,19.17,19.19,181700.0,13.0052,13.0255,12.9984,13.0119,181700.0
2011-11-09 14:45:00,19.2,19.21,19.18,19.2,78900.0,13.0187,13.0255,13.0052,13.0187,78900.0
2011-11-09 14:50:00,19.2,19.21,19.18,19.19,97100.0,13.0187,13.0255,13.0052,13.0119,97100.0
2011-11-09 14:55:00,19.19,19.22,19.17,19.17,94100.0,13.0119,13.0323,12.9984,12.9984,94100.0
2011-11-09 15:00:00,19.17,19.18,19.16,19.16,149700.0,12.9984,13.0052,12.9916,12.9916,149700.0
2011-11-09 15:05:00,19.16,19.21,19.16,19.2,132800.0,12.9916,13.0255,12.9916,13.0187,132800.0
2011-11-09 15:10:00,19.19,19.2,19.16,19.16,95400.0,13.0119,13.0187,12.9916,12.9916,95400.0
2011-11-09 15:15:00,19.16,19.21,19.15,19.18,110600.0,12.9916,13.0255,12.9848,13.0052,110600.0
2011-11-09 15:20:00,19.19,19.24,19.18,19.21,156800.0,13.0119,13.0458,13.0052,13.0255,156800.0
2011-11-09 15:25:00,19.2,19.21,19.17,19.17,90200.0,13.0187,13.0255,12.9984,12.9984,90200.0
2011-11-09 15:30:00,19.17,19.19,19.14,19.15,209900.0,12.9984,13.0119,12.978,12.9848,209900.0
2011-11-09 15:35:00,19.14,19.16,19.1,19.1,132200.0,12.978,12.9916,12.9509,12.9509,132200.0
2011-11-09 15:40:00,19.1,19.13,19.06,19.08,265400.0,12.9509,12.9713,12.9238,12.9374,265400.0
2011-11-09 15:45:00,19.08,19.17,19.08,19.12,258700.0,12.9374,12.9984,12.9374,12.9645,258700.0
2011-11-09 15:50:00,19.12,19.16,19.1,19.1,398400.0,12.9645,12.9916,12.9509,12.9509,398400.0
2011-11-09 15:55:00,19.11,19.16,19.07,19.09,857300.0,12.9577,12.9916,12.9306,12.9441,857300.0
2011-11-10 09:30:00,19.32,19.46,19.32,19.43,73500.0,13.1001,13.195,13.1001,13.1747,73500.0
2011-11-10 09:35:00,19.43,19.43,19.36,19.38,47100.0,13.1747,13.1747,13.1272,13.1408,47100.0
2011-11-10 09:40:00,19.38,19.4,19.35,19.39,37700.0,13.1408,13.1543,13.1204,13.1476,37700.0
2011-11-10 09:45:00,19.39,19.43,19.36,19.4,63100.0,13.1476,13.1747,13.1272,13.1543,63100.0
2011-11-10 09:50:00,19.39,19.4,19.36,19.36,61600.0,13.1476,13.1543,13.1272,13.1272,61600.0
2011-11-10 09:55:00,19.36,19.37,19.32,19.34,53300.0,13.1272,13.134,13.1001,13.1136,53300.0
2011-11-10 10:00:00,19.33,19.4,19.31,19.39,129000.0,13.1069,13.1543,13.0933,13.1476,129000.0
2011-11-10 10:05:00,19.39,19.43,19.35,19.35,70100.0,13.1476,13.1747,13.1204,13.1204,70100.0
2011-11-10 10:10:00,19.35,19.37,19.32,19.35,131700.0,13.1204,13.134,13.1001,13.1204,131700.0
2011-11-10 10:15:00,19.35,19.4,19.33,19.36,92900.0,13.1204,13.1543,13.1069,13.1272,92900.0
2011-11-10 10:20:00,19.35,19.41,19.35,19.39,88800.0,13.1204,13.1611,13.1204,13.1476,88800.0
2011-11-10 10:25:00,19.38,19.39,19.35,19.37,123700.0,13.1408,13.1476,13.1204,13.134,123700.0
2011-11-10 10:30:00,19.37,19.38,19.31,19.31,121300.0,13.134,13.1408,13.0933,13.0933,121300.0
2011-11-10 10:35:00,19.31,19.33,19.29,19.32,43000.0,13.0933,13.1069,13.0797,13.1001,43000.0
2011-11-10 10:40:00,19.32,19.32,19.25,19.25,54600.0,13.1001,13.1001,13.0526,13.0526,54600.0
2011-11-10 10:45:00,19.25,19.3,19.25,19.27,57800.0,13.0526,13.0865,13.0526,13.0662,57800.0
2011-11-10 10:50:00,19.27,19.32,19.27,19.29,103600.0,13.0662,13.1001,13.0662,13.0797,103600.0
2011-11-10 10:55:00,19.3,19.31,19.24,19.26,58600.0,13.0865,13.0933,13.0458,13.0594,58600.0
2011-11-10 11:00:00,19.25,19.33,19.25,19.31,158900.0,13.0526,13.1069,13.0526,13.0933,158900.0
2011-11-10 11:05:00,19.32,19.33,19.31,19.33,42100.0,13.1001,13.1069,13.0933,13.1069,42100.0
2011-11-10 11:10:00,19.33,19.35,19.3,19.32,71200.0,13.1069,13.1204,13.0865,13.1001,71200.0
2011-11-10 11:15:00,19.31,19.35,19.31,19.32,56100.0,13.0933,13.1204,13.0933,13.1001,56100.0
2011-11-10 11:20:00,19.32,19.33,19.27,19.29,86100.0,13.1001,13.1069,13.0662,13.0797,86100.0
2011-11-10 11:25:00,19.3,19.33,19.28,19.28,36700.0,13.0865,13.1069,13.073,13.073,36700.0
2011-11-10 11:30:00,19.28,19.29,19.26,19.29,66700.0,13.073,13.0797,13.0594,13.0797,66700.0
2011-11-10 11:35:00,19.28,19.28,19.24,19.26,66000.0,13.073,13.073,13.0458,13.0594,66000.0
2011-11-10 11:40:00,19.26,19.35,19.25,19.35,61200.0,13.0594,13.1204,13.0526,13.1204,61200.0
2011-11-10 11:45:00,19.36,19.38,19.33,19.35,61400.0,13.1272,13.1408,13.1069,13.1204,61400.0
2011-11-10 11:50:00,19.35,19.37,19.35,19.36,48500.0,13.1204,13.134,13.1204,13.1272,48500.0
2011-11-10 11:55:00,19.36,19.37,19.34,19.35,46800.0,13.1272,13.134,13.1136,13.1204,46800.0
2011-11-10 12:00:00,19.34,19.35,19.3,19.31,113900.0,13.1136,13.1204,13.0865,13.0933,113900.0
2011-11-10 12:05:00,19.31,19.32,19.29,19.3,106700.0,13.0933,13.1001,13.0797,13.0865,106700.0
2011-11-10 12:10:00,19.29,19.31,19.25,19.26,59000.0,13.0797,13.0933,13.0526,13.0594,59000.0
2011-11-10 12:15:00,19.26,19.28,19.25,19.26,32500.0,13.0594,13.073,13.0526,13.0594,32500.0
2011-11-10 12:20:00,19.26,19.28,19.25,19.27,21800.0,13.0594,13.073,13.0526,13.0662,21800.0
2011-11-10 12:25:00,19.27,19.28,19.23,19.23,71700.0,13.0662,13.073,13.0391,13.0391,71700.0
2011-11-10 12:30:00,19.24,19.24,19.21,19.22,42000.0,13.0458,13.0458,13.0255,13.0323,42000.0
2011-11-10 12:35:00,19.22,19.23,19.14,19.16,153900.0,13.0323,13.0391,12.978,12.9916,153900.0
2011-11-10 12:40:00,19.15,19.18,19.15,19.17,34800.0,12.9848,13.0052,12.9848,12.9984,34800.0
2011-11-10 12:45:00,19.18,19.23,19.17,19.21,49100.0,13.0052,13.0391,12.9984,13.0255,49100.0
2011-11-10 12:50:00,19.21,19.24,19.2,19.24,25000.0,13.0255,13.0458,13.0187,13.0458,25000.0
2011-11-10 12:55:00,19.24,19.27,19.24,19.25,23600.0,13.0458,13.0662,13.0458,13.0526,23600.0
2011-11-10 13:00:00,19.25,19.27,19.23,19.23,37600.0,13.0526,13.0662,13.0391,13.0391,37600.0
2011-11-10 13:05:00,19.23,19.23,19.2,19.21,26600.0,13.0391,13.0391,13.0187,13.0255,26600.0
2011-11-10 13:10:00,19.21,19.3,19.21,19.3,58700.0,13.0255,13.0865,13.0255,13.0865,58700.0
2011-11-10 13:15:00,19.3,19.34,19.28,19.28,48400.0,13.0865,13.1136,13.073,13.073,48400.0
2011-11-10 13:20:00,19.29,19.29,19.26,19.26,35000.0,13.0797,13.0797,13.0594,13.0594,35000.0
2011-11-10 13:25:00,19.27,19.27,19.22,19.24,34900.0,13.0662,13.0662,13.0323,13.0458,34900.0
2011-11-10 13:30:00,19.25,19.28,19.24,19.25,30400.0,13.0526,13.073,13.0458,13.0526,30400.0
2011-11-10 13:35:00,19.26,19.26,19.22,19.24,21600.0,13.0594,13.0594,13.0323,13.0458,21600.0
2011-11-10 13:40:00,19.24,19.27,19.22,19.22,48500.0,13.0458,13.0662,13.0323,13.0323,48500.0
2011-11-10 13:45:00,19.22,19.23,19.2,19.2,37600.0,13.0323,13.0391,13.0187,13.0187,37600.0
2011-11-10 13:50:00,19.2,19.23,19.19,19.23,30700.0,13.0187,13.0391,13.0119,13.0391,30700.0
2011-11-10 13:55:00,19.23,19.27,19.22,19.26,20400.0,13.0391,13.0662,13.0323,13.0594,20400.0
2011-11-10 14:00:00,19.25,19.26,19.19,19.19,49400.0,13.0526,13.0594,13.0119,13.0119,49400.0
2011-11-10 14:05:00,19.2,19.22,19.17,19.19,40300.0,13.0187,13.0323,12.9984,13.0119,40300.0
2011-11-10 14:10:00,19.19,19.22,19.19,19.22,35100.0,13.0119,13.0323,13.0119,13.0323,35100.0
2011-11-10 14:15:00,19.22,19.27,19.2,19.24,56500.0,13.0323,13.0662,13.0187,13.0458,56500.0
2011-11-10 14:20:00,19.24,19.26,19.19,19.26,68500.0,13.0458,13.0594,13.0119,13.0594,68500.0
2011-11-10 14:25:00,19.26,19.26,19.18,19.18,50500.0,13.0594,13.0594,13.0052,13.0052,50500.0
2011-11-10 14:30:00,19.18,19.21,19.17,19.2,24000.0,13.0052,13.0255,12.9984,13.0187,24000.0
2011-11-10 14:35:00,19.2,19.2,19.15,19.18,65800.0,13.0187,13.0187,12.9848,13.0052,65800.0
2011-11-10 14:40:00,19.17,19.23,19.17,19.23,46300.0,12.9984,13.0391,12.9984,13.0391,46300.0
2011-11-10 14:45:00,19.22,19.22,19.18,19.18,37600.0,13.0323,13.0323,13.0052,13.0052,37600.0
2011-11-10 14:50:00,19.18,19.19,19.15,19.15,66400.0,13.0052,13.0119,12.9848,12.9848,66400.0
2011-11-10 14:55:00,19.15,19.16,19.1,19.1,42100.0,12.9848,12.9916,12.9509,12.9509,42100.0
2011-11-10 15:00:00,19.1,19.15,19.1,19.14,65800.0,12.9509,12.9848,12.9509,12.978,65800.0
2011-11-10 15:05:00,19.15,19.17,19.11,19.12,53100.0,12.9848,12.9984,12.9577,12.9645,53100.0
2011-11-10 15:10:00,19.13,19.17,19.13,19.17,41000.0,12.9713,12.9984,12.9713,12.9984,41000.0
2011-11-10 15:15:00,19.17,19.18,19.11,19.13,70200.0,12.9984,13.0052,12.9577,12.9713,70200.0
2011-11-10 15:20:00,19.12,19.17,19.1,19.15,58600.0,12.9645,12.9984,12.9509,12.9848,58600.0
2011-11-10 15:25:00,19.15,19.23,19.15,19.21,128700.0,12.9848,13.0391,12.9848,13.0255,128700.0
2011-11-10 15:30:00,19.21,19.23,19.16,19.17,87400.0,13.0255,13.0391,12.9916,12.9984,87400.0
2011-11-10 15:35:00,19.17,19.19,19.14,19.16,61700.0,12.9984,13.0119,12.978,12.9916,61700.0
2011-11-10 15:40:00,19.16,19.19,19.14,19.15,66700.0,12.9916,13.0119,12.978,12.9848,66700.0
2011-11-10 15:45:00,19.16,19.2,19.15,19.18,106800.0,12.9916,13.0187,12.9848,13.0052,106800.0
2011-11-10 15:50:00,19.17,19.26,19.16,19.24,187600.0,12.9984,13.0594,12.9916,13.0458,187600.0
2011-11-10 15:55:00,19.24,19.24,19.2,19.22,251500.0,13.0458,13.0458,13.0187,13.0323,251500.0
2011-11-11 09:30:00,19.51,19.56,19.45,19.48,44200.0,13.2289,13.2628,13.1882,13.2086,44200.0
2011-11-11 09:35:00,19.48,19.56,19.45,19.56,49900.0,13.2086,13.2628,13.1882,13.2628,49900.0
2011-11-11 09:40:00,19.56,19.58,19.51,19.54,38300.0,13.2628,13.2764,13.2289,13.2493,38300.0
2011-11-11 09:45:00,19.54,19.57,19.52,19.55,54700.0,13.2493,13.2696,13.2357,13.256,54700.0
2011-11-11 09:50:00,19.55,19.6,19.55,19.59,38300.0,13.256,13.2899,13.256,13.2832,38300.0
2011-11-11 09:55:00,19.6,19.63,19.58,19.58,30300.0,13.2899,13.3103,13.2764,13.2764,30300.0
2011-11-11 10:00:00,19.59,19.61,19.57,19.59,59700.0,13.2832,13.2967,13.2696,13.2832,59700.0
2011-11-11 10:05:00,19.58,19.59,19.57,19.57,21500.0,13.2764,13.2832,13.2696,13.2696,21500.0
2011-11-11 10:10:00,19.57,19.59,19.57,19.58,18400.0,13.2696,13.2832,13.2696,13.2764,18400.0
2011-11-11 10:15:00,19.59,19.59,19.56,19.57,37500.0,13.2832,13.2832,13.2628,13.2696,37500.0
2011-11-11 10:20:00,19.57,19.61,19.56,19.61,25800.0,13.2696,13.2967,13.2628,13.2967,25800.0
2011-11-11 10:25:00,19.61,19.61,19.59,19.61,22300.0,13.2967,13.2967,13.2832,13.2967,22300.0
2011-11-11 10:30:00,19.61,19.63,19.6,19.63,49700.0,13.2967,13.3103,13.2899,13.3103,49700.0
2011-11-11 10:35:00,19.63,19.65,19.62,19.62,15800.0,13.3103,13.3238,13.3035,13.3035,15800.0
2011-11-11 10:40:00,19.63,19.64,19.62,19.63,21700.0,13.3103,13.3171,13.3035,13.3103,21700.0
2011-11-11 10:45:00,19.63,19.65,19.6,19.62,48700.0,13.3103,13.3238,13.2899,13.3035,48700.0
2011-11-11 10:50:00,19.62,19.66,19.62,19.66,39900.0,13.3035,13.3306,13.3035,13.3306,39900.0
2011-11-11 10:55:00,19.66,19.69,19.64,19.68,30100.0,13.3306,13.351,13.3171,13.3442,30100.0
2011-11-11 11:00:00,19.67,19.68,19.66,19.66,16600.0,13.3374,13.3442,13.3306,13.3306,16600.0
2011-11-11 11:05:00,19.67,19.68,19.66,19.67,17700.0,13.3374,13.3442,13.3306,13.3374,17700.0
2011-11-11 11:10:00,19.67,19.68,19.66,19.66,21400.0,13.3374,13.3442,13.3306,13.3306,21400.0
2011-11-11 11:15:00,19.67,19.69,19.66,19.66,37000.0,13.3374,13.351,13.3306,13.3306,37000.0
2011-11-11 11:20:00,19.66,19.67,19.66,19.66,34100.0,13.3306,13.3374,13.3306,13.3306,34100.0
2011-11-11 11:25:00,19.66,19.67,19.64,19.64,17700.0,13.3306,13.3374,13.3171,13.3171,17700.0
2011-11-11 11:30:00,19.64,19.65,19.62,19.62,20500.0,13.3171,13.3238,13.3035,13.3035,20500.0
2011-11-11 11:35:00,19.62,19.62,19.61,19.62,3500.0,13.3035,13.3035,13.2967,13.3035,3500.0
2011-11-11 11:40:00,19.62,19.63,19.6,19.63,23800.0,13.3035,13.3103,13.2899,13.3103,23800.0
2011-11-11 11:45:00,19.63,19.63,19.6,19.6,16700.0,13.3103,13.3103,13.2899,13.2899,16700.0
2011-11-11 11:50:00,19.61,19.63,19.6,19.61,34200.0,13.2967,13.3103,13.2899,13.2967,34200.0
2011-11-11 11:55:00,19.62,19.62,19.6,19.61,13800.0,13.3035,13.3035,13.2899,13.2967,13800.0
2011-11-11 12:00:00,19.6,19.61,19.59,19.61,34900.0,13.2899,13.2967,13.2832,13.2967,34900.0
2011-11-11 12:05:00,19.61,19.63,19.61,19.62,26700.0,13.2967,13.3103,13.2967,13.3035,26700.0
2011-11-11 12:10:00,19.62,19.63,19.61,19.62,21000.0,13.3035,13.3103,13.2967,13.3035,21000.0
2011-11-11 12:15:00,19.62,19.63,19.6,19.61,47900.0,13.3035,13.3103,13.2899,13.2967,47900.0
2011-11-11 12:20:00,19.62,19.63,19.61,19.61,11800.0,13.3035,13.3103,13.2967,13.2967,11800.0
2011-11-11 12:25:00,19.61,19.63,19.61,19.63,8700.0,13.2967,13.3103,13.2967,13.3103,8700.0
2011-11-11 12:30:00,19.63,19.63,19.61,19.62,10800.0,13.3103,13.3103,13.2967,13.3035,10800.0
2011-11-11 12:35:00,19.62,19.62,19.61,19.61,2500.0,13.3035,13.3035,13.2967,13.2967,2500.0
2011-11-11 12:40:00,19.62,19.63,19.61,19.63,25900.0,13.3035,13.3103,13.2967,13.3103,25900.0
2011-11-11 12:45:00,19.62,19.66,19.62,19.64,25200.0,13.3035,13.3306,13.3035,13.3171,25200.0
2011-11-11 12:50:00,19.63,19.64,19.62,19.63,11900.0,13.3103,13.3171,13.3035,13.3103,11900.0
2011-11-11 12:55:00,19.63,19.63,19.61,19.62,14700.0,13.3103,13.3103,13.2967,13.3035,14700.0
2011-11-11 13:00:00,19.61,19.63,19.61,19.63,21000.0,13.2967,13.3103,13.2967,13.3103,21000.0
2011-11-11 13:05:00,19.63,19.65,19.63,19.64,24300.0,13.3103,13.3238,13.3103,13.3171,24300.0
2011-11-11 13:10:00,19.63,19.64,19.62,19.63,11600.0,13.3103,13.3171,13.3035,13.3103,11600.0
2011-11-11 13:15:00,19.63,19.65,19.63,19.64,25400.0,13.3103,13.3238,13.3103,13.3171,25400.0
2011-11-11 13:20:00,19.64,19.64,19.61,19.62,25100.0,13.3171,13.3171,13.2967,13.3035,25100.0
2011-11-11 13:25:00,19.61,19.61,19.58,19.58,24100.0,13.2967,13.2967,13.2764,13.2764,24100.0
2011-11-11 13:30:00,19.58,19.6,19.58,19.58,10400.0,13.2764,13.2899,13.2764,13.2764,10400.0
2011-11-11 13:35:00,19.59,19.61,19.59,19.6,16300.0,13.2832,13.2967,13.2832,13.2899,16300.0
2011-11-11 13:40:00,19.61,19.61,19.59,19.59,16800.0,13.2967,13.2967,13.2832,13.2832,16800.0
2011-11-11 13:45:00,19.59,19.62,19.59,19.6,28500.0,13.2832,13.3035,13.2832,13.2899,28500.0
2011-11-11 13:50:00,19.6,19.6,19.57,19.58,23700.0,13.2899,13.2899,13.2696,13.2764,23700.0
2011-11-11 13:55:00,19.58,19.58,19.57,19.57,7600.0,13.2764,13.2764,13.2696,13.2696,7600.0
2011-11-11 14:00:00,19.58,19.59,19.57,19.58,13900.0,13.2764,13.2832,13.2696,13.2764,13900.0
2011-11-11 14:05:00,19.58,19.6,19.58,19.59,16900.0,13.2764,13.2899,13.2764,13.2832,16900.0
2011-11-11 14:10:00,19.6,19.62,19.58,19.61,52300.0,13.2899,13.3035,13.2764,13.2967,52300.0
2011-11-11 14:15:00,19.61,19.61,19.59,19.59,13000.0,13.2967,13.2967,13.2832,13.2832,13000.0
2011-11-11 14:20:00,19.6,19.61,19.58,19.6,32200.0,13.2899,13.2967,13.2764,13.2899,32200.0
2011-11-11 14:25:00,19.59,19.61,19.59,19.61,13100.0,13.2832,13.2967,13.2832,13.2967,13100.0
2011-11-11 14:30:00,19.6,19.62,19.6,19.61,24400.0,13.2899,13.3035,13.2899,13.2967,24400.0
2011-11-11 14:35:00,19.61,19.62,19.59,19.59,37200.0,13.2967,13.3035,13.2832,13.2832,37200.0
2011-11-11 14:40:00,19.59,19.61,19.59,19.6,13400.0,13.2832,13.2967,13.2832,13.2899,13400.0
2011-11-11 14:45:00,19.61,19.62,19.6,19.61,29100.0,13.2967,13.3035,13.2899,13.2967,29100.0
2011-11-11 14:50:00,19.61,19.63,19.6,19.62,35500.0,13.2967,13.3103,13.2899,13.3035,35500.0
2011-11-11 14:55:00,19.62,19.62,19.58,19.6,43200.0,13.3035,13.3035,13.2764,13.2899,43200.0
2011-11-11 15:00:00,19.6,19.62,19.59,19.62,39800.0,13.2899,13.3035,13.2832,13.3035,39800.0
2011-11-11 15:05:00,19.61,19.62,19.59,19.61,76200.0,13.2967,13.3035,13.2832,13.2967,76200.0
2011-11-11 15:10:00,19.61,19.61,19.58,19.59,24500.0,13.2967,13.2967,13.2764,13.2832,24500.0
2011-11-11 15:15:00,19.6,19.63,19.59,19.62,60600.0,13.2899,13.3103,13.2832,13.3035,60600.0
2011-11-11 15:20:00,19.62,19.62,19.58,19.58,39000.0,13.3035,13.3035,13.2764,13.2764,39000.0
2011-11-11 15:25:00,19.58,19.61,19.58,19.61,40000.0,13.2764,13.2967,13.2764,13.2967,40000.0
2011-11-11 15:30:00,19.61,19.61,19.58,19.6,39700.0,13.2967,13.2967,13.2764,13.2899,39700.0
2011-11-11 15:35:00,19.6,19.6,19.57,19.57,23100.0,13.2899,13.2899,13.2696,13.2696,23100.0
2011-11-11 15:40:00,19.57,19.58,19.55,19.56,64200.0,13.2696,13.2764,13.256,13.2628,64200.0
2011-11-11 15:45:00,19.56,19.6,19.55,19.6,139300.0,13.2628,13.2899,13.256,13.2899,139300.0
2011-11-11 15:50:00,19.6,19.64,19.6,19.62,110600.0,13.2899,13.3171,13.2899,13.3035,110600.0
2011-11-11 15:55:00,19.63,19.64,19.61,19.62,269000.0,13.3103,13.3171,13.2967,13.3035,269000.0
2011-11-14 09:30:00,19.43,19.5,19.41,19.46,63900.0,13.1747,13.2221,13.1611,13.195,63900.0
2011-11-14 09:35:00,19.47,19.55,19.45,19.54,26200.0,13.2018,13.256,13.1882,13.2493,26200.0
2011-11-14 09:40:00,19.54,19.54,19.45,19.47,34000.0,13.2493,13.2493,13.1882,13.2018,34000.0
2011-11-14 09:45:00,19.48,19.5,19.44,19.44,43000.0,13.2086,13.2221,13.1815,13.1815,43000.0
2011-11-14 09:50:00,19.44,19.47,19.42,19.45,42800.0,13.1815,13.2018,13.1679,13.1882,42800.0
2011-11-14 09:55:00,19.46,19.46,19.44,19.44,30400.0,13.195,13.195,13.1815,13.1815,30400.0
2011-11-14 10:00:00,19.45,19.47,19.41,19.46,69800.0,13.1882,13.2018,13.1611,13.195,69800.0
2011-11-14 10:05:00,19.46,19.47,19.44,19.47,29000.0,13.195,13.2018,13.1815,13.2018,29000.0
2011-11-14 10:10:00,19.46,19.5,19.45,19.45,65000.0,13.195,13.2221,13.1882,13.1882,65000.0
2011-11-14 10:15:00,19.45,19.46,19.41,19.45,64100.0,13.1882,13.195,13.1611,13.1882,64100.0
2011-11-14 10:20:00,19.45,19.49,19.45,19.48,28700.0,13.1882,13.2154,13.1882,13.2086,28700.0
2011-11-14 10:25:00,19.49,19.53,19.48,19.52,31900.0,13.2154,13.2425,13.2086,13.2357,31900.0
2011-11-14 10:30:00,19.53,19.53,19.49,19.5,34000.0,13.2425,13.2425,13.2154,13.2221,34000.0
2011-11-14 10:35:00,19.5,19.55,19.49,19.54,37900.0,13.2221,13.256,13.2154,13.2493,37900.0
2011-11-14 10:40:00,19.54,19.55,19.52,19.55,31600.0,13.2493,13.256,13.2357,13.256,31600.0
2011-11-14 10:45:00,19.54,19.55,19.52,19.55,23000.0,13.2493,13.256,13.2357,13.256,23000.0
2011-11-14 10:50:00,19.56,19.6,19.55,19.6,25600.0,13.2628,13.2899,13.256,13.2899,25600.0
2011-11-14 10:55:00,19.6,19.61,19.58,19.6,39400.0,13.2899,13.2967,13.2764,13.2899,39400.0
2011-11-14 11:00:00,19.6,19.63,19.59,19.61,31500.0,13.2899,13.3103,13.2832,13.2967,31500.0
2011-11-14 11:05:00,19.62,19.63,19.6,19.6,19700.0,13.3035,13.3103,13.2899,13.2899,19700.0
2011-11-14 11:10:00,19.6,19.61,19.58,19.58,36200.0,13.2899,13.2967,13.2764,13.2764,36200.0
2011-11-14 11:15:00,19.58,19.6,19.57,19.59,24600.0,13.2764,13.2899,13.2696,13.2832,24600.0
2011-11-14 11:20:00,19.59,19.63,19.58,19.63,19700.0,13.2832,13.3103,13.2764,13.3103,19700.0
2011-11-14 11:25:00,19.62,19.63,19.6,19.6,39000.0,13.3035,13.3103,13.2899,13.2899,39000.0
2011-11-14 11:30:00,19.6,19.62,19.59,19.61,24100.0,13.2899,13.3035,13.2832,13.2967,24100.0
2011-11-14 11:35:00,19.6,19.61,19.58,19.59,27000.0,13.2899,13.2967,13.2764,13.2832,27000.0
2011-11-14 11:40:00,19.59,19.59,19.55,19.55,23700.0,13.2832,13.2832,13.256,13.256,23700.0
2011-11-14 11:45:00,19.56,19.56,19.54,19.55,15400.0,13.2628,13.2628,13.2493,13.256,15400.0
2011-11-14 11:50:00,19.56,19.57,19.5,19.52,29100.0,13.2628,13.2696,13.2221,13.2357,29100.0
2011-11-14 11:55:00,19.52,19.52,19.5,19.52,17300.0,13.2357,13.2357,13.2221,13.2357,17300.0
2011-11-14 12:00:00,19.51,19.52,19.51,19.51,12400.0,13.2289,13.2357,13.2289,13.2289,12400.0
2011-11-14 12:05:00,19.51,19.52,19.5,19.51,19200.0,13.2289,13.2357,13.2221,13.2289,19200.0
2011-11-14 12:10:00,19.51,19.52,19.48,19.49,38800.0,13.2289,13.2357,13.2086,13.2154,38800.0
2011-11-14 12:15:00,19.49,19.49,19.44,19.45,34900.0,13.2154,13.2154,13.1815,13.1882,34900.0
2011-11-14 12:20:00,19.44,19.46,19.43,19.44,21800.0,13.1815,13.195,13.1747,13.1815,21800.0
2011-11-14 12:25:00,19.45,19.46,19.42,19.44,17800.0,13.1882,13.195,13.1679,13.1815,17800.0
2011-11-14 12:30:00,19.44,19.46,19.44,19.44,9700.0,13.1815,13.195,13.1815,13.1815,9700.0
2011-11-14 12:35:00,19.44,19.48,19.44,19.46,14600.0,13.1815,13.2086,13.1815,13.195,14600.0
2011-11-14 12:40:00,19.46,19.48,19.46,19.48,24000.0,13.195,13.2086,13.195,13.2086,24000.0
2011-11-14 12:45:00,19.48,19.48,19.45,19.46,12500.0,13.2086,13.2086,13.1882,13.195,12500.0
2011-11-14 12:50:00,19.46,19.46,19.46,19.46,1500.0,13.195,13.195,13.195,13.195,1500.0
2011-11-14 12:55:00,19.46,19.47,19.45,19.45,21100.0,13.195,13.2018,13.1882,13.1882,21100.0
2011-11-14 13:00:00,19.45,19.45,19.41,19.41,29400.0,13.1882,13.1882,13.1611,13.1611,29400.0
2011-11-14 13:05:00,19.42,19.42,19.4,19.41,19700.0,13.1679,13.1679,13.1543,13.1611,19700.0
2011-11-14 13:10:00,19.41,19.43,19.4,19.43,19100.0,13.1611,13.1747,13.1543,13.1747,19100.0
2011-11-14 13:15:00,19.43,19.43,19.41,19.42,8600.0,13.1747,13.1747,13.1611,13.1679,8600.0
2011-11-14 13:20:00,19.42,19.43,19.42,19.43,10100.0,13.1679,13.1747,13.1679,13.1747,10100.0
2011-11-14 13:25:00,19.42,19.44,19.42,19.43,7700.0,13.1679,13.1815,13.1679,13.1747,7700.0
2011-11-14 13:30:00,19.44,19.44,19.42,19.42,17200.0,13.1815,13.1815,13.1679,13.1679,17200.0
2011-11-14 13:35:00,19.41,19.45,19.41,19.44,17700.0,13.1611,13.1882,13.1611,13.1815,17700.0
2011-11-14 13:40:00,19.44,19.44,19.41,19.42,20500.0,13.1815,13.1815,13.1611,13.1679,20500.0
2011-11-14 13:45:00,19.42,19.42,19.4,19.4,7100.0,13.1679,13.1679,13.1543,13.1543,7100.0
2011-11-14 13:50:00,19.4,19.42,19.39,19.41,15500.0,13.1543,13.1679,13.1476,13.1611,15500.0
2011-11-14 13:55:00,19.41,19.41,19.39,19.4,13000.0,13.1611,13.1611,13.1476,13.1543,13000.0
2011-11-14 14:00:00,19.4,19.41,19.39,19.41,17400.0,13.1543,13.1611,13.1476,13.1611,17400.0
2011-11-14 14:05:00,19.41,19.41,19.4,19.4,3800.0,13.1611,13.1611,13.1543,13.1543,3800.0
2011-11-14 14:10:00,19.41,19.42,19.4,19.41,32600.0,13.1611,13.1679,13.1543,13.1611,32600.0
2011-11-14 14:15:00,19.41,19.42,19.4,19.4,18000.0,13.1611,13.1679,13.1543,13.1543,18000.0
2011-11-14 14:20:00,19.4,19.41,19.4,19.41,3800.0,13.1543,13.1611,13.1543,13.1611,3800.0
2011-11-14 14:25:00,19.4,19.41,19.38,19.38,23000.0,13.1543,13.1611,13.1408,13.1408,23000.0
2011-11-14 14:30:00,19.38,19.39,19.36,19.36,19100.0,13.1408,13.1476,13.1272,13.1272,19100.0
2011-11-14 14:35:00,19.36,19.37,19.35,19.36,25700.0,13.1272,13.134,13.1204,13.1272,25700.0
2011-11-14 14:40:00,19.36,19.37,19.35,19.37,13100.0,13.1272,13.134,13.1204,13.134,13100.0
2011-11-14 14:45:00,19.37,19.37,19.34,19.35,31800.0,13.134,13.134,13.1136,13.1204,31800.0
2011-11-14 14:50:00,19.34,19.35,19.33,19.34,37900.0,13.1136,13.1204,13.1069,13.1136,37900.0
2011-11-14 14:55:00,19.34,19.35,19.31,19.31,38700.0,13.1136,13.1204,13.0933,13.0933,38700.0
2011-11-14 15:00:00,19.31,19.36,19.31,19.36,35700.0,13.0933,13.1272,13.0933,13.1272,35700.0
2011-11-14 15:05:00,19.36,19.36,19.34,19.35,20300.0,13.1272,13.1272,13.1136,13.1204,20300.0
2011-11-14 15:10:00,19.35,19.36,19.34,19.34,20700.0,13.1204,13.1272,13.1136,13.1136,20700.0
2011-11-14 15:15:00,19.34,19.36,19.33,19.33,33700.0,13.1136,13.1272,13.1069,13.1069,33700.0
2011-11-14 15:20:00,19.33,19.36,19.33,19.35,25600.0,13.1069,13.1272,13.1069,13.1204,25600.0
2011-11-14 15:25:00,19.36,19.39,19.35,19.38,39800.0,13.1272,13.1476,13.1204,13.1408,39800.0
2011-11-14 15:30:00,19.37,19.4,19.37,19.38,53900.0,13.134,13.1543,13.134,13.1408,53900.0
2011-11-14 15:35:00,19.37,19.39,19.35,19.38,63500.0,13.134,13.1476,13.1204,13.1408,63500.0
2011-11-14 15:40:00,19.37,19.42,19.37,19.4,53400.0,13.134,13.1679,13.134,13.1543,53400.0
2011-11-14 15:45:00,19.41,19.43,19.38,19.38,63400.0,13.1611,13.1747,13.1408,13.1408,63400.0
2011-11-14 15:50:00,19.38,19.39,19.35,19.39,113100.0,13.1408,13.1476,13.1204,13.1476,113100.0
2011-11-14 15:55:00,19.38,19.39,19.33,19.37,329100.0,13.1408,13.1476,13.1069,13.134,329100.0
2011-11-15 09:30:00,19.26,19.32,19.21,19.32,17100.0,13.0594,13.1001,13.0255,13.1001,17100.0
2011-11-15 09:35:00,19.32,19.42,19.28,19.39,38500.0,13.1001,13.1679,13.073,13.1476,38500.0
2011-11-15 09:40:00,19.39,19.39,19.3,19.32,36500.0,13.1476,13.1476,13.0865,13.1001,36500.0
2011-11-15 09:45:00,19.33,19.39,19.33,19.36,28100.0,13.1069,13.1476,13.1069,13.1272,28100.0
2011-11-15 09:50:00,19.34,19.4,19.34,19.39,12300.0,13.1136,13.1543,13.1136,13.1476,12300.0
2011-11-15 09:55:00,19.4,19.43,19.4,19.41,6600.0,13.1543,13.1747,13.1543,13.1611,6600.0
2011-11-15 10:00:00,19.4,19.43,19.39,19.42,38700.0,13.1543,13.1747,13.1476,13.1679,38700.0
2011-11-15 10:05:00,19.42,19.46,19.41,19.45,22300.0,13.1679,13.195,13.1611,13.1882,22300.0
2011-11-15 10:10:00,19.46,19.47,19.4,19.41,30900.0,13.195,13.2018,13.1543,13.1611,30900.0
2011-11-15 10:15:00,19.41,19.41,19.36,19.36,49600.0,13.1611,13.1611,13.1272,13.1272,49600.0
2011-11-15 10:20:00,19.37,19.38,19.35,19.36,26100.0,13.134,13.1408,13.1204,13.1272,26100.0
2011-11-15 10:25:00,19.36,19.39,19.35,19.38,19700.0,13.1272,13.1476,13.1204,13.1408,19700.0
2011-11-15 10:30:00,19.38,19.41,19.36,19.38,48900.0,13.1408,13.1611,13.1272,13.1408,48900.0
2011-11-15 10:35:00,19.38,19.38,19.34,19.35,30100.0,13.1408,13.1408,13.1136,13.1204,30100.0
2011-11-15 10:40:00,19.34,19.37,19.3,19.36,34900.0,13.1136,13.134,13.0865,13.1272,34900.0
2011-11-15 10:45:00,19.37,19.39,19.33,19.34,22300.0,13.134,13.1476,13.1069,13.1136,22300.0
2011-11-15 10:50:00,19.34,19.34,19.32,19.32,11400.0,13.1136,13.1136,13.1001,13.1001,11400.0
2011-11-15 10:55:00,19.32,19.34,19.31,19.31,9200.0,13.1001,13.1136,13.0933,13.0933,9200.0
2011-11-15 11:00:00,19.3,19.31,19.29,19.31,7400.0,13.0865,13.0933,13.0797,13.0933,7400.0
2011-11-15 11:05:00,19.32,19.33,19.28,19.3,12500.0,13.1001,13.1069,13.073,13.0865,12500.0
2011-11-15 11:10:00,19.3,19.32,19.29,19.32,12900.0,13.0865,13.1001,13.0797,13.1001,12900.0
2011-11-15 11:15:00,19.32,19.32,19.26,19.27,25700.0,13.1001,13.1001,13.0594,13.0662,25700.0
2011-11-15 11:20:00,19.27,19.27,19.24,19.25,19800.0,13.0662,13.0662,13.0458,13.0526,19800.0
2011-11-15 11:25:00,19.25,19.3,19.25,19.29,15800.0,13.0526,13.0865,13.0526,13.0797,15800.0
2011-11-15 11:30:00,19.29,19.29,19.25,19.25,28000.0,13.0797,13.0797,13.0526,13.0526,28000.0
2011-11-15 11:35:00,19.24,19.27,19.24,19.26,10100.0,13.0458,13.0662,13.0458,13.0594,10100.0
2011-11-15 11:40:00,19.26,19.29,19.25,19.29,9000.0,13.0594,13.0797,13.0526,13.0797,9000.0
2011-11-15 11:45:00,19.28,19.3,19.27,19.29,20000.0,13.073,13.0865,13.0662,13.0797,20000.0
2011-11-15 11:50:00,19.29,19.32,19.28,19.32,11500.0,13.0797,13.1001,13.073,13.1001,11500.0
2011-11-15 11:55:00,19.32,19.35,19.29,19.34,30900.0,13.1001,13.1204,13.0797,13.1136,30900.0
2011-11-15 12:00:00,19.34,19.38,19.34,19.38,37100.0,13.1136,13.1408,13.1136,13.1408,37100.0
2011-11-15 12:05:00,19.37,19.41,19.35,19.36,16700.0,13.134,13.1611,13.1204,13.1272,16700.0
2011-11-15 12:10:00,19.35,19.36,19.33,19.35,12000.0,13.1204,13.1272,13.1069,13.1204,12000.0
2011-11-15 12:15:00,19.36,19.36,19.33,19.35,8500.0,13.1272,13.1272,13.1069,13.1204,8500.0
2011-11-15 12:20:00,19.35,19.37,19.34,19.36,21100.0,13.1204,13.134,13.1136,13.1272,21100.0
2011-11-15 12:25:00,19.37,19.41,19.37,19.39,20500.0,13.134,13.1611,13.134,13.1476,20500.0
2011-11-15 12:30:00,19.4,19.44,19.38,19.44,22600.0,13.1543,13.1815,13.1408,13.1815,22600.0
2011-11-15 12:35:00,19.44,19.47,19.41,19.41,36700.0,13.1815,13.2018,13.1611,13.1611,36700.0
2011-11-15 12:40:00,19.41,19.44,19.4,19.43,9900.0,13.1611,13.1815,13.1543,13.1747,9900.0
2011-11-15 12:45:00,19.44,19.44,19.41,19.41,20700.0,13.1815,13.1815,13.1611,13.1611,20700.0
2011-11-15 12:50:00,19.41,19.42,19.4,19.4,6100.0,13.1611,13.1679,13.1543,13.1543,6100.0
2011-11-15 12:55:00,19.41,19.44,19.4,19.43,15600.0,13.1611,13.1815,13.1543,13.1747,15600.0
2011-11-15 13:00:00,19.44,19.48,19.43,19.47,26300.0,13.1815,13.2086,13.1747,13.2018,26300.0
2011-11-15 13:05:00,19.46,19.47,19.44,19.44,9900.0,13.195,13.2018,13.1815,13.1815,9900.0
2011-11-15 13:10:00,19.44,19.46,19.43,19.44,20100.0,13.1815,13.195,13.1747,13.1815,20100.0
2011-11-15 13:15:00,19.44,19.45,19.42,19.43,18800.0,13.1815,13.1882,13.1679,13.1747,18800.0
2011-11-15 13:20:00,19.43,19.46,19.43,19.44,9400.0,13.1747,13.195,13.1747,13.1815,9400.0
2011-11-15 13:25:00,19.44,19.47,19.44,19.47,27300.0,13.1815,13.2018,13.1815,13.2018,27300.0
2011-11-15 13:30:00,19.47,19.5,19.46,19.5,35400.0,13.2018,13.2221,13.195,13.2221,35400.0
2011-11-15 13:35:00,19.49,19.53,19.47,19.51,24200.0,13.2154,13.2425,13.2018,13.2289,24200.0
2011-11-15 13:40:00,19.52,19.56,19.51,19.54,35500.0,13.2357,13.2628,13.2289,13.2493,35500.0
2011-11-15 13:45:00,19.54,19.54,19.51,19.51,11800.0,13.2493,13.2493,13.2289,13.2289,11800.0
2011-11-15 13:50:00,19.52,19.55,19.51,19.51,15300.0,13.2357,13.256,13.2289,13.2289,15300.0
2011-11-15 13:55:00,19.5,19.53,19.5,19.52,17500.0,13.2221,13.2425,13.2221,13.2357,17500.0
2011-11-15 14:00:00,19.52,19.53,19.5,19.5,24200.0,13.2357,13.2425,13.2221,13.2221,24200.0
2011-11-15 14:05:00,19.5,19.52,19.5,19.51,14200.0,13.2221,13.2357,13.2221,13.2289,14200.0
2011-11-15 14:10:00,19.51,19.54,19.5,19.54,28800.0,13.2289,13.2493,13.2221,13.2493,28800.0
2011-11-15 14:15:00,19.54,19.54,19.49,19.5,35500.0,13.2493,13.2493,13.2154,13.2221,35500.0
2011-11-15 14:20:00,19.5,19.52,19.49,19.52,27400.0,13.2221,13.2357,13.2154,13.2357,27400.0
2011-11-15 14:25:00,19.52,19.52,19.5,19.51,12100.0,13.2357,13.2357,13.2221,13.2289,12100.0
2011-11-15 14:30:00,19.51,19.52,19.5,19.5,13200.0,13.2289,13.2357,13.2221,13.2221,13200.0
2011-11-15 14:35:00,19.5,19.51,19.49,19.49,21700.0,13.2221,13.2289,13.2154,13.2154,21700.0
2011-11-15 14:40:00,19.49,19.5,19.48,19.48,7500.0,13.2154,13.2221,13.2086,13.2086,7500.0
2011-11-15 14:45:00,19.49,19.51,19.48,19.5,31400.0,13.2154,13.2289,13.2086,13.2221,31400.0
2011-11-15 14:50:00,19.51,19.53,19.5,19.51,36600.0,13.2289,13.2425,13.2221,13.2289,36600.0
2011-11-15 14:55:00,19.52,19.52,19.5,19.5,11500.0,13.2357,13.2357,13.2221,13.2221,11500.0
2011-11-15 15:00:00,19.5,19.54,19.5,19.53,48100.0,13.2221,13.2493,13.2221,13.2425,48100.0
2011-11-15 15:05:00,19.53,19.53,19.52,19.53,18900.0,13.2425,13.2425,13.2357,13.2425,18900.0
2011-11-15 15:10:00,19.52,19.53,19.51,19.51,28800.0,13.2357,13.2425,13.2289,13.2289,28800.0
2011-11-15 15:15:00,19.51,19.52,19.5,19.5,36800.0,13.2289,13.2357,13.2221,13.2221,36800.0
2011-11-15 15:20:00,19.5,19.54,19.5,19.52,37300.0,13.2221,13.2493,13.2221,13.2357,37300.0
2011-11-15 15:25:00,19.52,19.55,19.52,19.55,32700.0,13.2357,13.256,13.2357,13.256,32700.0
2011-11-15 15:30:00,19.54,19.55,19.5,19.5,71800.0,13.2493,13.256,13.2221,13.2221,71800.0
2011-11-15 15:35:00,19.51,19.55,19.5,19.53,63900.0,13.2289,13.256,13.2221,13.2425,63900.0
2011-11-15 15:40:00,19.52,19.53,19.49,19.5,37700.0,13.2357,13.2425,13.2154,13.2221,37700.0
2011-11-15 15:45:00,19.5,19.53,19.5,19.52,59100.0,13.2221,13.2425,13.2221,13.2357,59100.0
2011-11-15 15:50:00,19.52,19.52,19.48,19.49,77700.0,13.2357,13.2357,13.2086,13.2154,77700.0
2011-11-15 15:55:00,19.5,19.52,19.47,19.47,273600.0,13.2221,13.2357,13.2018,13.2018,273600.0
2011-11-16 09:30:00,19.21,19.28,19.12,19.13,72400.0,13.0255,13.073,12.9645,12.9713,72400.0
2011-11-16 09:35:00,19.14,19.16,19.09,19.11,117700.0,12.978,12.9916,12.9441,12.9577,117700.0
2011-11-16 09:40:00,19.11,19.11,19.08,19.09,20400.0,12.9577,12.9577,12.9374,12.9441,20400.0
2011-11-16 09:45:00,19.1,19.1,19.05,19.06,39800.0,12.9509,12.9509,12.917,12.9238,39800.0
2011-11-16 09:50:00,19.07,19.11,19.07,19.08,47700.0,12.9306,12.9577,12.9306,12.9374,47700.0
2011-11-16 09:55:00,19.08,19.08,19.06,19.06,28500.0,12.9374,12.9374,12.9238,12.9238,28500.0
2011-11-16 10:00:00,19.07,19.1,19.05,19.1,79600.0,12.9306,12.9509,12.917,12.9509,79600.0
2011-11-16 10:05:00,19.09,19.09,19.04,19.04,46000.0,12.9441,12.9441,12.9102,12.9102,46000.0
2011-11-16 10:10:00,19.05,19.05,18.97,18.98,98900.0,12.917,12.917,12.8628,12.8695,98900.0
2011-11-16 10:15:00,18.99,19.05,18.98,19.03,54600.0,12.8763,12.917,12.8695,12.9035,54600.0
2011-11-16 10:20:00,19.04,19.04,18.96,18.99,82900.0,12.9102,12.9102,12.856,12.8763,82900.0
2011-11-16 10:25:00,19.0,19.02,18.97,18.98,63400.0,12.8831,12.8967,12.8628,12.8695,63400.0
2011-11-16 10:30:00,18.98,19.01,18.97,19.0,40900.0,12.8695,12.8899,12.8628,12.8831,40900.0
2011-11-16 10:35:00,19.0,19.01,18.97,18.98,33600.0,12.8831,12.8899,12.8628,12.8695,33600.0
2011-11-16 10:40:00,18.99,19.04,18.95,19.04,204500.0,12.8763,12.9102,12.8492,12.9102,204500.0
2011-11-16 10:45:00,19.04,19.07,19.04,19.05,33500.0,12.9102,12.9306,12.9102,12.917,33500.0
2011-11-16 10:50:00,19.05,19.11,19.05,19.09,32000.0,12.917,12.9577,12.917,12.9441,32000.0
2011-11-16 10:55:00,19.09,19.1,19.08,19.08,24000.0,12.9441,12.9509,12.9374,12.9374,24000.0
2011-11-16 11:00:00,19.08,19.14,19.08,19.14,37200.0,12.9374,12.978,12.9374,12.978,37200.0
2011-11-16 11:05:00,19.13,19.14,19.13,19.14,13600.0,12.9713,12.978,12.9713,12.978,13600.0
2011-11-16 11:10:00,19.14,19.14,19.11,19.12,43100.0,12.978,12.978,12.9577,12.9645,43100.0
2011-11-16 11:15:00,19.12,19.17,19.12,19.17,37800.0,12.9645,12.9984,12.9645,12.9984,37800.0
2011-11-16 11:20:00,19.16,19.21,19.16,19.21,39400.0,12.9916,13.0255,12.9916,13.0255,39400.0
2011-11-16 11:25:00,19.21,19.23,19.2,19.2,46000.0,13.0255,13.0391,13.0187,13.0187,46000.0
2011-11-16 11:30:00,19.2,19.2,19.19,19.2,73800.0,13.0187,13.0187,13.0119,13.0187,73800.0
2011-11-16 11:35:00,19.2,19.2,19.14,19.16,49700.0,13.0187,13.0187,12.978,12.9916,49700.0
2011-11-16 11:40:00,19.15,19.17,19.15,19.16,19600.0,12.9848,12.9984,12.9848,12.9916,19600.0
2011-11-16 11:45:00,19.16,19.18,19.16,19.16,33300.0,12.9916,13.0052,12.9916,12.9916,33300.0
2011-11-16 11:50:00,19.17,19.18,19.16,19.17,33800.0,12.9984,13.0052,12.9916,12.9984,33800.0
2011-11-16 11:55:00,19.18,19.19,19.18,19.19,11100.0,13.0052,13.0119,13.0052,13.0119,11100.0
2011-11-16 12:00:00,19.18,19.21,19.18,19.21,32800.0,13.0052,13.0255,13.0052,13.0255,32800.0
2011-11-16 12:05:00,19.21,19.23,19.21,19.23,69100.0,13.0255,13.0391,13.0255,13.0391,69100.0
2011-11-16 12:10:00,19.23,19.23,19.22,19.23,5200.0,13.0391,13.0391,13.0323,13.0391,5200.0
2011-11-16 12:15:00,19.23,19.23,19.22,19.22,9600.0,13.0391,13.0391,13.0323,13.0323,9600.0
2011-11-16 12:20:00,19.23,19.23,19.2,19.21,31000.0,13.0391,13.0391,13.0187,13.0255,31000.0
2011-11-16 12:25:00,19.21,19.21,19.2,19.2,14300.0,13.0255,13.0255,13.0187,13.0187,14300.0
2011-11-16 12:30:00,19.2,19.21,19.2,19.21,14000.0,13.0187,13.0255,13.0187,13.0255,14000.0
2011-11-16 12:35:00,19.21,19.24,19.2,19.24,33500.0,13.0255,13.0458,13.0187,13.0458,33500.0
2011-11-16 12:40:00,19.24,19.24,19.23,19.23,29200.0,13.0458,13.0458,13.0391,13.0391,29200.0
2011-11-16 12:45:00,19.23,19.23,19.21,19.23,32700.0,13.0391,13.0391,13.0255,13.0391,32700.0
2011-11-16 12:50:00,19.22,19.23,19.2,19.21,26800.0,13.0323,13.0391,13.0187,13.0255,26800.0
2011-11-16 12:55:00,19.21,19.22,19.21,19.22,21000.0,13.0255,13.0323,13.0255,13.0323,21000.0
2011-11-16 13:00:00,19.22,19.23,19.21,19.21,31500.0,13.0323,13.0391,13.0255,13.0255,31500.0
2011-11-16 13:05:00,19.22,19.22,19.21,19.21,6600.0,13.0323,13.0323,13.0255,13.0255,6600.0
2011-11-16 13:10:00,19.21,19.23,19.2,19.22,33400.0,13.0255,13.0391,13.0187,13.0323,33400.0
2011-11-16 13:15:00,19.23,19.25,19.21,19.25,37000.0,13.0391,13.0526,13.0255,13.0526,37000.0
2011-11-16 13:20:00,19.25,19.28,19.25,19.27,29700.0,13.0526,13.073,13.0526,13.0662,29700.0
2011-11-16 13:25:00,19.28,19.32,19.28,19.31,64700.0,13.073,13.1001,13.073,13.0933,64700.0
2011-11-16 13:30:00,19.31,19.31,19.3,19.31,34100.0,13.0933,13.0933,13.0865,13.0933,34100.0
2011-11-16 13:35:00,19.3,19.35,19.3,19.35,56500.0,13.0865,13.1204,13.0865,13.1204,56500.0
2011-11-16 13:40:00,19.35,19.38,19.34,19.37,42300.0,13.1204,13.1408,13.1136,13.134,42300.0
2011-11-16 13:45:00,19.37,19.39,19.36,19.39,31500.0,13.134,13.1476,13.1272,13.1476,31500.0
2011-11-16 13:50:00,19.39,19.39,19.36,19.36,30500.0,13.1476,13.1476,13.1272,13.1272,30500.0
2011-11-16 13:55:00,19.36,19.37,19.35,19.36,25300.0,13.1272,13.134,13.1204,13.1272,25300.0
2011-11-16 14:00:00,19.35,19.38,19.35,19.38,34000.0,13.1204,13.1408,13.1204,13.1408,34000.0
2011-11-16 14:05:00,19.38,19.38,19.35,19.36,29200.0,13.1408,13.1408,13.1204,13.1272,29200.0
2011-11-16 14:10:00,19.36,19.36,19.34,19.36,78200.0,13.1272,13.1272,13.1136,13.1272,78200.0
2011-11-16 14:15:00,19.36,19.36,19.35,19.36,12500.0,13.1272,13.1272,13.1204,13.1272,12500.0
2011-11-16 14:20:00,19.36,19.36,19.35,19.36,6000.0,13.1272,13.1272,13.1204,13.1272,6000.0
2011-11-16 14:25:00,19.36,19.37,19.34,19.35,43800.0,13.1272,13.134,13.1136,13.1204,43800.0
2011-11-16 14:30:00,19.36,19.36,19.34,19.35,42800.0,13.1272,13.1272,13.1136,13.1204,42800.0
2011-11-16 14:35:00,19.35,19.37,19.35,19.37,44400.0,13.1204,13.134,13.1204,13.134,44400.0
2011-11-16 14:40:00,19.36,19.38,19.36,19.37,33100.0,13.1272,13.1408,13.1272,13.134,33100.0
2011-11-16 14:45:00,19.37,19.38,19.35,19.35,68300.0,13.134,13.1408,13.1204,13.1204,68300.0
2011-11-16 14:50:00,19.35,19.35,19.31,19.33,55500.0,13.1204,13.1204,13.0933,13.1069,55500.0
2011-11-16 14:55:00,19.33,19.36,19.32,19.36,63200.0,13.1069,13.1272,13.1001,13.1272,63200.0
2011-11-16 15:00:00,19.36,19.37,19.35,19.36,28800.0,13.1272,13.134,13.1204,13.1272,28800.0
2011-11-16 15:05:00,19.36,19.38,19.36,19.38,24000.0,13.1272,13.1408,13.1272,13.1408,24000.0
2011-11-16 15:10:00,19.38,19.39,19.32,19.32,54300.0,13.1408,13.1476,13.1001,13.1001,54300.0
2011-11-16 15:15:00,19.32,19.33,19.26,19.28,73600.0,13.1001,13.1069,13.0594,13.073,73600.0
2011-11-16 15:20:00,19.27,19.28,19.22,19.26,44900.0,13.0662,13.073,13.0323,13.0594,44900.0
2011-11-16 15:25:00,19.26,19.26,19.21,19.21,38600.0,13.0594,13.0594,13.0255,13.0255,38600.0
2011-11-16 15:30:00,19.21,19.22,19.12,19.14,125700.0,13.0255,13.0323,12.9645,12.978,125700.0
2011-11-16 15:35:00,19.14,19.16,19.1,19.14,144500.0,12.978,12.9916,12.9509,12.978,144500.0
2011-11-16 15:40:00,19.13,19.15,19.11,19.14,251800.0,12.9713,12.9848,12.9577,12.978,251800.0
2011-11-16 15:45:00,19.13,19.17,19.12,19.13,145100.0,12.9713,12.9984,12.9645,12.9713,145100.0
2011-11-16 15:50:00,19.12,19.13,19.04,19.08,197500.0,12.9645,12.9713,12.9102,12.9374,197500.0
2011-11-16 15:55:00,19.08,19.11,19.04,19.08,563400.0,12.9374,12.9577,12.9102,12.9374,563400.0
2011-11-17 09:30:00,18.83,18.95,18.83,18.91,132700.0,12.7678,12.8492,12.7678,12.8221,132700.0
2011-11-17 09:35:00,18.9,18.91,18.83,18.86,43900.0,12.8153,12.8221,12.7678,12.7882,43900.0
2011-11-17 09:40:00,18.87,18.87,18.84,18.86,29900.0,12.795,12.795,12.7746,12.7882,29900.0
2011-11-17 09:45:00,18.86,18.88,18.76,18.81,56300.0,12.7882,12.8017,12.7204,12.7543,56300.0
2011-11-17 09:50:00,18.8,18.88,18.8,18.87,35700.0,12.7475,12.8017,12.7475,12.795,35700.0
2011-11-17 09:55:00,18.87,18.89,18.84,18.86,49900.0,12.795,12.8085,12.7746,12.7882,49900.0
2011-11-17 10:00:00,18.86,18.89,18.8,18.85,89500.0,12.7882,12.8085,12.7475,12.7814,89500.0
2011-11-17 10:05:00,18.85,18.87,18.8,18.87,46900.0,12.7814,12.795,12.7475,12.795,46900.0
2011-11-17 10:10:00,18.87,18.89,18.83,18.83,33500.0,12.795,12.8085,12.7678,12.7678,33500.0
2011-11-17 10:15:00,18.83,18.86,18.79,18.81,40100.0,12.7678,12.7882,12.7407,12.7543,40100.0
2011-11-17 10:20:00,18.81,18.84,18.76,18.79,27700.0,12.7543,12.7746,12.7204,12.7407,27700.0
2011-11-17 10:25:00,18.79,18.84,18.79,18.83,35600.0,12.7407,12.7746,12.7407,12.7678,35600.0
2011-11-17 10:30:00,18.83,18.88,18.78,18.84,77300.0,12.7678,12.8017,12.7339,12.7746,77300.0
2011-11-17 10:35:00,18.84,18.89,18.83,18.87,30800.0,12.7746,12.8085,12.7678,12.795,30800.0
2011-11-17 10:40:00,18.87,18.9,18.85,18.85,11900.0,12.795,12.8153,12.7814,12.7814,11900.0
2011-11-17 10:45:00,18.85,18.89,18.84,18.86,25900.0,12.7814,12.8085,12.7746,12.7882,25900.0
2011-11-17 10:50:00,18.87,18.89,18.84,18.87,27000.0,12.795,12.8085,12.7746,12.795,27000.0
2011-11-17 10:55:00,18.87,18.87,18.83,18.84,73700.0,12.795,12.795,12.7678,12.7746,73700.0
2011-11-17 11:00:00,18.83,18.85,18.81,18.82,36600.0,12.7678,12.7814,12.7543,12.7611,36600.0
2011-11-17 11:05:00,18.81,18.82,18.8,18.82,34400.0,12.7543,12.7611,12.7475,12.7611,34400.0
2011-11-17 11:10:00,18.82,18.83,18.79,18.79,55100.0,12.7611,12.7678,12.7407,12.7407,55100.0
2011-11-17 11:15:00,18.78,18.8,18.78,18.79,59000.0,12.7339,12.7475,12.7339,12.7407,59000.0
2011-11-17 11:20:00,18.78,18.79,18.69,18.71,74500.0,12.7339,12.7407,12.6729,12.6865,74500.0
2011-11-17 11:25:00,18.72,18.75,18.71,18.73,46200.0,12.6933,12.7136,12.6865,12.7,46200.0
2011-11-17 11:30:00,18.73,18.76,18.72,18.75,37900.0,12.7,12.7204,12.6933,12.7136,37900.0
2011-11-17 11:35:00,18.76,18.76,18.74,18.76,19400.0,12.7204,12.7204,12.7068,12.7204,19400.0
2011-11-17 11:40:00,18.76,18.79,18.76,18.78,32600.0,12.7204,12.7407,12.7204,12.7339,32600.0
2011-11-17 11:45:00,18.79,18.8,18.75,18.77,23200.0,12.7407,12.7475,12.7136,12.7272,23200.0
2011-11-17 11:50:00,18.77,18.77,18.73,18.73,55700.0,12.7272,12.7272,12.7,12.7,55700.0
2011-11-17 11:55:00,18.73,18.76,18.7,18.76,38500.0,12.7,12.7204,12.6797,12.7204,38500.0
2011-11-17 12:00:00,18.76,18.77,18.73,18.73,39900.0,12.7204,12.7272,12.7,12.7,39900.0
2011-11-17 12:05:00,18.74,18.75,18.7,18.71,36000.0,12.7068,12.7136,12.6797,12.6865,36000.0
2011-11-17 12:10:00,18.71,18.72,18.68,18.68,35000.0,12.6865,12.6933,12.6661,12.6661,35000.0
2011-11-17 12:15:00,18.69,18.71,18.69,18.71,22200.0,12.6729,12.6865,12.6729,12.6865,22200.0
2011-11-17 12:20:00,18.7,18.73,18.7,18.71,79400.0,12.6797,12.7,12.6797,12.6865,79400.0
2011-11-17 12:25:00,18.71,18.72,18.68,18.69,154200.0,12.6865,12.6933,12.6661,12.6729,154200.0
2011-11-17 12:30:00,18.69,18.69,18.58,18.59,170500.0,12.6729,12.6729,12.5983,12.6051,170500.0
2011-11-17 12:35:00,18.59,18.61,18.5,18.54,132000.0,12.6051,12.6187,12.5441,12.5712,132000.0
2011-11-17 12:40:00,18.54,18.57,18.46,18.56,77500.0,12.5712,12.5915,12.517,12.5848,77500.0
2011-11-17 12:45:00,18.56,18.57,18.5,18.5,61800.0,12.5848,12.5915,12.5441,12.5441,61800.0
2011-11-17 12:50:00,18.51,18.55,18.51,18.52,48000.0,12.5509,12.578,12.5509,12.5576,48000.0
2011-11-17 12:55:00,18.52,18.52,18.47,18.51,59400.0,12.5576,12.5576,12.5237,12.5509,59400.0
2011-11-17 13:00:00,18.52,18.52,18.46,18.48,145500.0,12.5576,12.5576,12.517,12.5305,145500.0
2011-11-17 13:05:00,18.48,18.5,18.47,18.48,34600.0,12.5305,12.5441,12.5237,12.5305,34600.0
2011-11-17 13:10:00,18.47,18.51,18.47,18.5,35800.0,12.5237,12.5509,12.5237,12.5441,35800.0
2011-11-17 13:15:00,18.5,18.55,18.5,18.54,30500.0,12.5441,12.578,12.5441,12.5712,30500.0
2011-11-17 13:20:00,18.53,18.54,18.51,18.53,33600.0,12.5644,12.5712,12.5509,12.5644,33600.0
2011-11-17 13:25:00,18.53,18.54,18.48,18.52,44500.0,12.5644,12.5712,12.5305,12.5576,44500.0
2011-11-17 13:30:00,18.51,18.54,18.5,18.53,60600.0,12.5509,12.5712,12.5441,12.5644,60600.0
2011-11-17 13:35:00,18.52,18.56,18.52,18.55,55500.0,12.5576,12.5848,12.5576,12.578,55500.0
2011-11-17 13:40:00,18.55,18.57,18.51,18.55,63100.0,12.578,12.5915,12.5509,12.578,63100.0
2011-11-17 13:45:00,18.55,18.56,18.54,18.55,22400.0,12.578,12.5848,12.5712,12.578,22400.0
2011-11-17 13:50:00,18.55,18.55,18.5,18.53,108100.0,12.578,12.578,12.5441,12.5644,108100.0
2011-11-17 13:55:00,18.53,18.54,18.51,18.53,134000.0,12.5644,12.5712,12.5509,12.5644,134000.0
2011-11-17 14:00:00,18.52,18.53,18.47,18.47,47800.0,12.5576,12.5644,12.5237,12.5237,47800.0
2011-11-17 14:05:00,18.48,18.5,18.48,18.49,50300.0,12.5305,12.5441,12.5305,12.5373,50300.0
2011-11-17 14:10:00,18.48,18.51,18.48,18.49,57700.0,12.5305,12.5509,12.5305,12.5373,57700.0
2011-11-17 14:15:00,18.49,18.5,18.45,18.47,44300.0,12.5373,12.5441,12.5102,12.5237,44300.0
2011-11-17 14:20:00,18.46,18.48,18.44,18.45,45700.0,12.517,12.5305,12.5034,12.5102,45700.0
2011-11-17 14:25:00,18.44,18.47,18.41,18.46,46000.0,12.5034,12.5237,12.4831,12.517,46000.0
2011-11-17 14:30:00,18.46,18.48,18.44,18.45,43000.0,12.517,12.5305,12.5034,12.5102,43000.0
2011-11-17 14:35:00,18.44,18.46,18.41,18.42,53700.0,12.5034,12.517,12.4831,12.4898,53700.0
2011-11-17 14:40:00,18.42,18.47,18.41,18.47,17200.0,12.4898,12.5237,12.4831,12.5237,17200.0
2011-11-17 14:45:00,18.47,18.53,18.46,18.49,67700.0,12.5237,12.5644,12.517,12.5373,67700.0
2011-11-17 14:50:00,18.49,18.52,18.49,18.49,34300.0,12.5373,12.5576,12.5373,12.5373,34300.0
2011-11-17 14:55:00,18.49,18.5,18.47,18.49,41600.0,12.5373,12.5441,12.5237,12.5373,41600.0
2011-11-17 15:00:00,18.48,18.52,18.47,18.49,84400.0,12.5305,12.5576,12.5237,12.5373,84400.0
2011-11-17 15:05:00,18.49,18.5,18.47,18.48,102200.0,12.5373,12.5441,12.5237,12.5305,102200.0
2011-11-17 15:10:00,18.47,18.48,18.44,18.44,75500.0,12.5237,12.5305,12.5034,12.5034,75500.0
2011-11-17 15:15:00,18.44,18.46,18.42,18.43,65400.0,12.5034,12.517,12.4898,12.4966,65400.0
2011-11-17 15:20:00,18.43,18.49,18.42,18.46,106700.0,12.4966,12.5373,12.4898,12.517,106700.0
2011-11-17 15:25:00,18.46,18.48,18.45,18.45,67100.0,12.517,12.5305,12.5102,12.5102,67100.0
2011-11-17 15:30:00,18.45,18.46,18.43,18.44,99200.0,12.5102,12.517,12.4966,12.5034,99200.0
2011-11-17 15:35:00,18.44,18.46,18.41,18.41,98900.0,12.5034,12.517,12.4831,12.4831,98900.0
2011-11-17 15:40:00,18.41,18.41,18.37,18.38,153700.0,12.4831,12.4831,12.4559,12.4627,153700.0
2011-11-17 15:45:00,18.37,18.45,18.36,18.41,240500.0,12.4559,12.5102,12.4492,12.4831,240500.0
2011-11-17 15:50:00,18.41,18.42,18.37,18.4,185900.0,12.4831,12.4898,12.4559,12.4763,185900.0
2011-11-17 15:55:00,18.4,18.46,18.37,18.46,668500.0,12.4763,12.517,12.4559,12.517,668500.0
2011-11-18 09:30:00,18.58,18.61,18.46,18.5,405200.0,12.5983,12.6187,12.517,12.5441,405200.0
2011-11-18 09:35:00,18.5,18.51,18.47,18.49,86000.0,12.5441,12.5509,12.5237,12.5373,86000.0
2011-11-18 09:40:00,18.49,18.52,18.46,18.48,65700.0,12.5373,12.5576,12.517,12.5305,65700.0
2011-11-18 09:45:00,18.48,18.5,18.44,18.49,37800.0,12.5305,12.5441,12.5034,12.5373,37800.0
2011-11-18 09:50:00,18.48,18.51,18.47,18.5,31000.0,12.5305,12.5509,12.5237,12.5441,31000.0
2011-11-18 09:55:00,18.49,18.56,18.49,18.53,58900.0,12.5373,12.5848,12.5373,12.5644,58900.0
2011-11-18 10:00:00,18.53,18.53,18.48,18.5,52300.0,12.5644,12.5644,12.5305,12.5441,52300.0
2011-11-18 10:05:00,18.5,18.54,18.5,18.5,51400.0,12.5441,12.5712,12.5441,12.5441,51400.0
2011-11-18 10:10:00,18.49,18.55,18.48,18.55,35400.0,12.5373,12.578,12.5305,12.578,35400.0
2011-11-18 10:15:00,18.55,18.55,18.49,18.5,78700.0,12.578,12.578,12.5373,12.5441,78700.0
2011-11-18 10:20:00,18.49,18.51,18.48,18.48,22400.0,12.5373,12.5509,12.5305,12.5305,22400.0
2011-11-18 10:25:00,18.48,18.5,18.44,18.49,25500.0,12.5305,12.5441,12.5034,12.5373,25500.0
2011-11-18 10:30:00,18.5,18.55,18.49,18.54,31000.0,12.5441,12.578,12.5373,12.5712,31000.0
2011-11-18 10:35:00,18.55,18.56,18.53,18.53,63100.0,12.578,12.5848,12.5644,12.5644,63100.0
2011-11-18 10:40:00,18.54,18.56,18.51,18.52,41300.0,12.5712,12.5848,12.5509,12.5576,41300.0
2011-11-18 10:45:00,18.53,18.55,18.52,18.54,48700.0,12.5644,12.578,12.5576,12.5712,48700.0
2011-11-18 10:50:00,18.54,18.56,18.51,18.54,56500.0,12.5712,12.5848,12.5509,12.5712,56500.0
2011-11-18 10:55:00,18.55,18.55,18.52,18.52,32400.0,12.578,12.578,12.5576,12.5576,32400.0
2011-11-18 11:00:00,18.52,18.54,18.5,18.51,30800.0,12.5576,12.5712,12.5441,12.5509,30800.0
2011-11-18 11:05:00,18.51,18.52,18.48,18.48,41200.0,12.5509,12.5576,12.5305,12.5305,41200.0
2011-11-18 11:10:00,18.48,18.5,18.48,18.5,31200.0,12.5305,12.5441,12.5305,12.5441,31200.0
2011-11-18 11:15:00,18.5,18.51,18.48,18.49,27900.0,12.5441,12.5509,12.5305,12.5373,27900.0
2011-11-18 11:20:00,18.49,18.51,18.48,18.5,29100.0,12.5373,12.5509,12.5305,12.5441,29100.0
2011-11-18 11:25:00,18.5,18.52,18.49,18.5,37200.0,12.5441,12.5576,12.5373,12.5441,37200.0
2011-11-18 11:30:00,18.5,18.52,18.46,18.46,21600.0,12.5441,12.5576,12.517,12.517,21600.0
2011-11-18 11:35:00,18.47,18.51,18.47,18.51,29900.0,12.5237,12.5509,12.5237,12.5509,29900.0
2011-11-18 11:40:00,18.51,18.52,18.5,18.5,37000.0,12.5509,12.5576,12.5441,12.5441,37000.0
2011-11-18 11:45:00,18.51,18.52,18.47,18.49,36200.0,12.5509,12.5576,12.5237,12.5373,36200.0
2011-11-18 11:50:00,18.49,18.5,18.46,18.49,20500.0,12.5373,12.5441,12.517,12.5373,20500.0
2011-11-18 11:55:00,18.49,18.5,18.48,18.48,34400.0,12.5373,12.5441,12.5305,12.5305,34400.0
2011-11-18 12:00:00,18.48,18.5,18.44,18.48,35900.0,12.5305,12.5441,12.5034,12.5305,35900.0
2011-11-18 12:05:00,18.47,18.51,18.45,18.51,79000.0,12.5237,12.5509,12.5102,12.5509,79000.0
2011-11-18 12:10:00,18.51,18.51,18.49,18.5,36300.0,12.5509,12.5509,12.5373,12.5441,36300.0
2011-11-18 12:15:00,18.5,18.5,18.48,18.48,31400.0,12.5441,12.5441,12.5305,12.5305,31400.0
2011-11-18 12:20:00,18.49,18.49,18.47,18.48,21700.0,12.5373,12.5373,12.5237,12.5305,21700.0
2011-11-18 12:25:00,18.47,18.51,18.46,18.5,39700.0,12.5237,12.5509,12.517,12.5441,39700.0
2011-11-18 12:30:00,18.5,18.52,18.48,18.49,20700.0,12.5441,12.5576,12.5305,12.5373,20700.0
2011-11-18 12:35:00,18.48,18.5,18.48,18.48,7000.0,12.5305,12.5441,12.5305,12.5305,7000.0
2011-11-18 12:40:00,18.48,18.49,18.45,18.45,70100.0,12.5305,12.5373,12.5102,12.5102,70100.0
2011-11-18 12:45:00,18.45,18.47,18.44,18.44,31200.0,12.5102,12.5237,12.5034,12.5034,31200.0
2011-11-18 12:50:00,18.44,18.45,18.43,18.44,18200.0,12.5034,12.5102,12.4966,12.5034,18200.0
2011-11-18 12:55:00,18.45,18.46,18.44,18.44,16200.0,12.5102,12.517,12.5034,12.5034,16200.0
2011-11-18 13:00:00,18.44,18.46,18.43,18.45,26400.0,12.5034,12.517,12.4966,12.5102,26400.0
2011-11-18 13:05:00,18.45,18.48,18.45,18.48,12400.0,12.5102,12.5305,12.5102,12.5305,12400.0
2011-11-18 13:10:00,18.48,18.49,18.47,18.49,6600.0,12.5305,12.5373,12.5237,12.5373,6600.0
2011-11-18 13:15:00,18.49,18.5,18.48,18.5,18800.0,12.5373,12.5441,12.5305,12.5441,18800.0
2011-11-18 13:20:00,18.5,18.5,18.49,18.49,5700.0,12.5441,12.5441,12.5373,12.5373,5700.0
2011-11-18 13:25:00,18.49,18.52,18.49,18.51,28600.0,12.5373,12.5576,12.5373,12.5509,28600.0
2011-11-18 13:30:00,18.51,18.54,18.51,18.53,24600.0,12.5509,12.5712,12.5509,12.5644,24600.0
2011-11-18 13:35:00,18.53,18.54,18.52,18.53,17300.0,12.5644,12.5712,12.5576,12.5644,17300.0
2011-11-18 13:40:00,18.53,18.55,18.52,18.53,34600.0,12.5644,12.578,12.5576,12.5644,34600.0
2011-11-18 13:45:00,18.53,18.53,18.52,18.53,6600.0,12.5644,12.5644,12.5576,12.5644,6600.0
2011-11-18 13:50:00,18.53,18.56,18.52,18.56,23700.0,12.5644,12.5848,12.5576,12.5848,23700.0
2011-11-18 13:55:00,18.56,18.56,18.54,18.54,19400.0,12.5848,12.5848,12.5712,12.5712,19400.0
2011-11-18 14:00:00,18.53,18.53,18.51,18.52,36200.0,12.5644,12.5644,12.5509,12.5576,36200.0
2011-11-18 14:05:00,18.52,18.53,18.51,18.53,18900.0,12.5576,12.5644,12.5509,12.5644,18900.0
2011-11-18 14:10:00,18.53,18.59,18.53,18.58,45800.0,12.5644,12.6051,12.5644,12.5983,45800.0
2011-11-18 14:15:00,18.58,18.6,18.55,18.57,56300.0,12.5983,12.6119,12.578,12.5915,56300.0
2011-11-18 14:20:00,18.57,18.58,18.54,18.54,25200.0,12.5915,12.5983,12.5712,12.5712,25200.0
2011-11-18 14:25:00,18.54,18.55,18.53,18.55,23200.0,12.5712,12.578,12.5644,12.578,23200.0
2011-11-18 14:30:00,18.55,18.57,18.54,18.56,44300.0,12.578,12.5915,12.5712,12.5848,44300.0
2011-11-18 14:35:00,18.56,18.58,18.55,18.57,41800.0,12.5848,12.5983,12.578,12.5915,41800.0
2011-11-18 14:40:00,18.58,18.58,18.56,18.58,30700.0,12.5983,12.5983,12.5848,12.5983,30700.0
2011-11-18 14:45:00,18.58,18.59,18.58,18.59,25500.0,12.5983,12.6051,12.5983,12.6051,25500.0
2011-11-18 14:50:00,18.58,18.6,18.57,18.6,70500.0,12.5983,12.6119,12.5915,12.6119,70500.0
2011-11-18 14:55:00,18.6,18.6,18.58,18.6,76900.0,12.6119,12.6119,12.5983,12.6119,76900.0
2011-11-18 15:00:00,18.59,18.61,18.58,18.59,90300.0,12.6051,12.6187,12.5983,12.6051,90300.0
2011-11-18 15:05:00,18.6,18.63,18.6,18.63,57100.0,12.6119,12.6322,12.6119,12.6322,57100.0
2011-11-18 15:10:00,18.62,18.64,18.61,18.61,42100.0,12.6254,12.639,12.6187,12.6187,42100.0
2011-11-18 15:15:00,18.61,18.62,18.58,18.6,51100.0,12.6187,12.6254,12.5983,12.6119,51100.0
2011-11-18 15:20:00,18.61,18.62,18.58,18.59,41800.0,12.6187,12.6254,12.5983,12.6051,41800.0
2011-11-18 15:25:00,18.59,18.6,18.57,18.58,19500.0,12.6051,12.6119,12.5915,12.5983,19500.0
2011-11-18 15:30:00,18.59,18.6,18.55,18.57,108200.0,12.6051,12.6119,12.578,12.5915,108200.0
2011-11-18 15:35:00,18.57,18.6,18.57,18.57,62600.0,12.5915,12.6119,12.5915,12.5915,62600.0
2011-11-18 15:40:00,18.57,18.58,18.54,18.56,56100.0,12.5915,12.5983,12.5712,12.5848,56100.0
2011-11-18 15:45:00,18.56,18.6,18.55,18.6,91800.0,12.5848,12.6119,12.578,12.6119,91800.0
2011-11-18 15:50:00,18.59,18.61,18.58,18.58,83700.0,12.6051,12.6187,12.5983,12.5983,83700.0
2011-11-18 15:55:00,18.59,18.59,18.56,18.57,193500.0,12.6051,12.6051,12.5848,12.5915,193500.0
2011-11-21 09:30:00,18.09,18.3,18.09,18.2,130300.0,12.2661,12.4085,12.2661,12.3407,130300.0
2011-11-21 09:35:00,18.21,18.24,18.14,18.15,50500.0,12.3474,12.3678,12.3,12.3068,50500.0
2011-11-21 09:40:00,18.15,18.22,18.13,18.19,54000.0,12.3068,12.3542,12.2932,12.3339,54000.0
2011-11-21 09:45:00,18.19,18.2,18.14,18.14,36100.0,12.3339,12.3407,12.3,12.3,36100.0
2011-11-21 09:50:00,18.14,18.15,18.04,18.04,43600.0,12.3,12.3068,12.2322,12.2322,43600.0
2011-11-21 09:55:00,18.04,18.05,17.99,18.0,172300.0,12.2322,12.239,12.1983,12.2051,172300.0
2011-11-21 10:00:00,18.0,18.06,18.0,18.06,61900.0,12.2051,12.2457,12.2051,12.2457,61900.0
2011-11-21 10:05:00,18.06,18.06,17.99,18.0,35300.0,12.2457,12.2457,12.1983,12.2051,35300.0
2011-11-21 10:10:00,18.0,18.01,17.99,18.01,37800.0,12.2051,12.2118,12.1983,12.2118,37800.0
2011-11-21 10:15:00,18.02,18.02,17.99,18.0,62300.0,12.2186,12.2186,12.1983,12.2051,62300.0
2011-11-21 10:20:00,18.0,18.03,18.0,18.03,49400.0,12.2051,12.2254,12.2051,12.2254,49400.0
2011-11-21 10:25:00,18.03,18.04,18.02,18.04,28300.0,12.2254,12.2322,12.2186,12.2322,28300.0
2011-11-21 10:30:00,18.04,18.07,18.03,18.06,140300.0,12.2322,12.2525,12.2254,12.2457,140300.0
2011-11-21 10:35:00,18.07,18.1,18.05,18.09,88900.0,12.2525,12.2729,12.239,12.2661,88900.0
2011-11-21 10:40:00,18.08,18.11,18.06,18.07,43200.0,12.2593,12.2796,12.2457,12.2525,43200.0
2011-11-21 10:45:00,18.07,18.1,18.06,18.07,36800.0,12.2525,12.2729,12.2457,12.2525,36800.0
2011-11-21 10:50:00,18.07,18.08,18.03,18.04,70600.0,12.2525,12.2593,12.2254,12.2322,70600.0
2011-11-21 10:55:00,18.04,18.06,18.03,18.04,64100.0,12.2322,12.2457,12.2254,12.2322,64100.0
2011-11-21 11:00:00,18.04,18.05,18.02,18.05,55500.0,12.2322,12.239,12.2186,12.239,55500.0
2011-11-21 11:05:00,18.05,18.06,18.03,18.05,67700.0,12.239,12.2457,12.2254,12.239,67700.0
2011-11-21 11:10:00,18.05,18.12,18.05,18.11,58900.0,12.239,12.2864,12.239,12.2796,58900.0
2011-11-21 11:15:00,18.12,18.14,18.1,18.12,33200.0,12.2864,12.3,12.2729,12.2864,33200.0
2011-11-21 11:20:00,18.12,18.14,18.08,18.09,35800.0,12.2864,12.3,12.2593,12.2661,35800.0
2011-11-21 11:25:00,18.09,18.14,18.09,18.12,30000.0,12.2661,12.3,12.2661,12.2864,30000.0
2011-11-21 11:30:00,18.11,18.12,18.09,18.09,32000.0,12.2796,12.2864,12.2661,12.2661,32000.0
2011-11-21 11:35:00,18.09,18.09,18.05,18.07,31200.0,12.2661,12.2661,12.239,12.2525,31200.0
2011-11-21 11:40:00,18.06,18.08,18.05,18.05,30100.0,12.2457,12.2593,12.239,12.239,30100.0
2011-11-21 11:45:00,18.06,18.12,18.05,18.11,55300.0,12.2457,12.2864,12.239,12.2796,55300.0
2011-11-21 11:50:00,18.11,18.13,18.11,18.11,25600.0,12.2796,12.2932,12.2796,12.2796,25600.0
2011-11-21 11:55:00,18.1,18.14,18.1,18.11,30600.0,12.2729,12.3,12.2729,12.2796,30600.0
2011-11-21 12:00:00,18.12,18.14,18.1,18.11,32200.0,12.2864,12.3,12.2729,12.2796,32200.0
2011-11-21 12:05:00,18.11,18.12,18.1,18.1,33900.0,12.2796,12.2864,12.2729,12.2729,33900.0
2011-11-21 12:10:00,18.11,18.15,18.1,18.14,79900.0,12.2796,12.3068,12.2729,12.3,79900.0
2011-11-21 12:15:00,18.15,18.16,18.13,18.13,18200.0,12.3068,12.3135,12.2932,12.2932,18200.0
2011-11-21 12:20:00,18.13,18.14,18.11,18.12,21300.0,12.2932,12.3,12.2796,12.2864,21300.0
2011-11-21 12:25:00,18.11,18.12,18.09,18.1,29800.0,12.2796,12.2864,12.2661,12.2729,29800.0
2011-11-21 12:30:00,18.1,18.11,18.08,18.11,31300.0,12.2729,12.2796,12.2593,12.2796,31300.0
2011-11-21 12:35:00,18.11,18.13,18.1,18.12,45800.0,12.2796,12.2932,12.2729,12.2864,45800.0
2011-11-21 12:40:00,18.13,18.13,18.11,18.12,15000.0,12.2932,12.2932,12.2796,12.2864,15000.0
2011-11-21 12:45:00,18.13,18.15,18.12,18.15,12500.0,12.2932,12.3068,12.2864,12.3068,12500.0
2011-11-21 12:50:00,18.15,18.15,18.11,18.12,21100.0,12.3068,12.3068,12.2796,12.2864,21100.0
2011-11-21 12:55:00,18.11,18.12,18.09,18.1,44600.0,12.2796,12.2864,12.2661,12.2729,44600.0
2011-11-21 13:00:00,18.09,18.13,18.09,18.13,26800.0,12.2661,12.2932,12.2661,12.2932,26800.0
2011-11-21 13:05:00,18.13,18.16,18.12,18.14,30000.0,12.2932,12.3135,12.2864,12.3,30000.0
2011-11-21 13:10:00,18.15,18.16,18.14,18.15,13900.0,12.3068,12.3135,12.3,12.3068,13900.0
2011-11-21 13:15:00,18.16,18.17,18.14,18.16,16700.0,12.3135,12.3203,12.3,12.3135,16700.0
2011-11-21 13:20:00,18.15,18.17,18.15,18.16,14800.0,12.3068,12.3203,12.3068,12.3135,14800.0
2011-11-21 13:25:00,18.17,18.17,18.14,18.15,17800.0,12.3203,12.3203,12.3,12.3068,17800.0
2011-11-21 13:30:00,18.14,18.16,18.14,18.16,11300.0,12.3,12.3135,12.3,12.3135,11300.0
2011-11-21 13:35:00,18.16,18.16,18.14,18.14,18600.0,12.3135,12.3135,12.3,12.3,18600.0
2011-11-21 13:40:00,18.14,18.15,18.13,18.14,11300.0,12.3,12.3068,12.2932,12.3,11300.0
2011-11-21 13:45:00,18.14,18.15,18.12,18.13,29400.0,12.3,12.3068,12.2864,12.2932,29400.0
2011-11-21 13:50:00,18.12,18.14,18.12,18.14,19900.0,12.2864,12.3,12.2864,12.3,19900.0
2011-11-21 13:55:00,18.13,18.14,18.11,18.11,21900.0,12.2932,12.3,12.2796,12.2796,21900.0
2011-11-21 14:00:00,18.12,18.12,18.1,18.12,25600.0,12.2864,12.2864,12.2729,12.2864,25600.0
2011-11-21 14:05:00,18.12,18.14,18.11,18.14,25200.0,12.2864,12.3,12.2796,12.3,25200.0
2011-11-21 14:10:00,18.14,18.22,18.14,18.19,54600.0,12.3,12.3542,12.3,12.3339,54600.0
2011-11-21 14:15:00,18.2,18.24,18.19,18.21,46700.0,12.3407,12.3678,12.3339,12.3474,46700.0
2011-11-21 14:20:00,18.2,18.2,18.17,18.17,12800.0,12.3407,12.3407,12.3203,12.3203,12800.0
2011-11-21 14:25:00,18.18,18.18,18.16,18.18,25100.0,12.3271,12.3271,12.3135,12.3271,25100.0
2011-11-21 14:30:00,18.18,18.23,18.17,18.2,46800.0,12.3271,12.361,12.3203,12.3407,46800.0
2011-11-21 14:35:00,18.21,18.22,18.2,18.22,26400.0,12.3474,12.3542,12.3407,12.3542,26400.0
2011-11-21 14:40:00,18.21,18.24,18.21,18.23,35900.0,12.3474,12.3678,12.3474,12.361,35900.0
2011-11-21 14:45:00,18.24,18.26,18.22,18.23,38700.0,12.3678,12.3813,12.3542,12.361,38700.0
2011-11-21 14:50:00,18.22,18.23,18.21,18.21,48800.0,12.3542,12.361,12.3474,12.3474,48800.0
2011-11-21 14:55:00,18.2,18.21,18.19,18.2,46100.0,12.3407,12.3474,12.3339,12.3407,46100.0
2011-11-21 15:00:00,18.19,18.21,18.15,18.15,44900.0,12.3339,12.3474,12.3068,12.3068,44900.0
2011-11-21 15:05:00,18.15,18.17,18.14,18.17,43000.0,12.3068,12.3203,12.3,12.3203,43000.0
2011-11-21 15:10:00,18.16,18.19,18.16,18.17,41000.0,12.3135,12.3339,12.3135,12.3203,41000.0
2011-11-21 15:15:00,18.18,18.23,18.15,18.22,63400.0,12.3271,12.361,12.3068,12.3542,63400.0
2011-11-21 15:20:00,18.23,18.25,18.21,18.23,62300.0,12.361,12.3746,12.3474,12.361,62300.0
2011-11-21 15:25:00,18.22,18.27,18.22,18.24,61600.0,12.3542,12.3881,12.3542,12.3678,61600.0
2011-11-21 15:30:00,18.24,18.27,18.21,18.21,75000.0,12.3678,12.3881,12.3474,12.3474,75000.0
2011-11-21 15:35:00,18.21,18.28,18.21,18.28,151800.0,12.3474,12.3949,12.3474,12.3949,151800.0
2011-11-21 15:40:00,18.28,18.29,18.27,18.29,121100.0,12.3949,12.4017,12.3881,12.4017,121100.0
2011-11-21 15:45:00,18.29,18.31,18.27,18.28,154000.0,12.4017,12.4152,12.3881,12.3949,154000.0
2011-11-21 15:50:00,18.28,18.29,18.2,18.21,238900.0,12.3949,12.4017,12.3407,12.3474,238900.0
2011-11-21 15:55:00,18.21,18.21,18.16,18.18,485800.0,12.3474,12.3474,12.3135,12.3271,485800.0
2011-11-22 09:30:00,18.1,18.2,18.09,18.18,44600.0,12.2729,12.3407,12.2661,12.3271,44600.0
2011-11-22 09:35:00,18.19,18.21,18.15,18.16,41200.0,12.3339,12.3474,12.3068,12.3135,41200.0
2011-11-22 09:40:00,18.16,18.18,18.16,18.17,20700.0,12.3135,12.3271,12.3135,12.3203,20700.0
2011-11-22 09:45:00,18.16,18.18,18.16,18.17,9400.0,12.3135,12.3271,12.3135,12.3203,9400.0
2011-11-22 09:50:00,18.17,18.17,18.12,18.12,34800.0,12.3203,12.3203,12.2864,12.2864,34800.0
2011-11-22 09:55:00,18.12,18.15,18.11,18.15,55900.0,12.2864,12.3068,12.2796,12.3068,55900.0
2011-11-22 10:00:00,18.15,18.16,18.09,18.09,36300.0,12.3068,12.3135,12.2661,12.2661,36300.0
2011-11-22 10:05:00,18.09,18.11,18.07,18.1,26600.0,12.2661,12.2796,12.2525,12.2729,26600.0
2011-11-22 10:10:00,18.1,18.11,18.07,18.07,27100.0,12.2729,12.2796,12.2525,12.2525,27100.0
2011-11-22 10:15:00,18.07,18.11,18.07,18.09,29900.0,12.2525,12.2796,12.2525,12.2661,29900.0
2011-11-22 10:20:00,18.09,18.12,18.09,18.1,53100.0,12.2661,12.2864,12.2661,12.2729,53100.0
2011-11-22 10:25:00,18.11,18.14,18.11,18.14,34300.0,12.2796,12.3,12.2796,12.3,34300.0
2011-11-22 10:30:00,18.14,18.14,18.11,18.12,47100.0,12.3,12.3,12.2796,12.2864,47100.0
2011-11-22 10:35:00,18.11,18.12,18.08,18.09,56100.0,12.2796,12.2864,12.2593,12.2661,56100.0
2011-11-22 10:40:00,18.08,18.09,18.06,18.07,24200.0,12.2593,12.2661,12.2457,12.2525,24200.0
2011-11-22 10:45:00,18.08,18.08,18.02,18.04,29100.0,12.2593,12.2593,12.2186,12.2322,29100.0
2011-11-22 10:50:00,18.03,18.04,18.02,18.02,24700.0,12.2254,12.2322,12.2186,12.2186,24700.0
2011-11-22 10:55:00,18.02,18.02,18.0,18.02,44900.0,12.2186,12.2186,12.2051,12.2186,44900.0
2011-11-22 11:00:00,18.02,18.03,18.0,18.0,28800.0,12.2186,12.2254,12.2051,12.2051,28800.0
2011-11-22 11:05:00,18.0,18.04,18.0,18.02,54500.0,12.2051,12.2322,12.2051,12.2186,54500.0
2011-11-22 11:10:00,18.03,18.05,18.01,18.02,29000.0,12.2254,12.239,12.2118,12.2186,29000.0
2011-11-22 11:15:00,18.02,18.03,18.0,18.02,17100.0,12.2186,12.2254,12.2051,12.2186,17100.0
2011-11-22 11:20:00,18.02,18.02,18.0,18.01,60100.0,12.2186,12.2186,12.2051,12.2118,60100.0
2011-11-22 11:25:00,18.01,18.02,18.0,18.01,24300.0,12.2118,12.2186,12.2051,12.2118,24300.0
2011-11-22 11:30:00,18.01,18.03,18.0,18.0,47400.0,12.2118,12.2254,12.2051,12.2051,47400.0
2011-11-22 11:35:00,18.01,18.03,18.01,18.03,26700.0,12.2118,12.2254,12.2118,12.2254,26700.0
2011-11-22 11:40:00,18.03,18.03,18.01,18.02,15100.0,12.2254,12.2254,12.2118,12.2186,15100.0
2011-11-22 11:45:00,18.02,18.03,18.02,18.02,10200.0,12.2186,12.2254,12.2186,12.2186,10200.0
2011-11-22 11:50:00,18.03,18.03,18.01,18.02,28800.0,12.2254,12.2254,12.2118,12.2186,28800.0
2011-11-22 11:55:00,18.02,18.03,18.01,18.01,13900.0,12.2186,12.2254,12.2118,12.2118,13900.0
2011-11-22 12:00:00,18.01,18.07,18.01,18.06,63000.0,12.2118,12.2525,12.2118,12.2457,63000.0
2011-11-22 12:05:00,18.07,18.15,18.07,18.15,59800.0,12.2525,12.3068,12.2525,12.3068,59800.0
2011-11-22 12:10:00,18.15,18.15,18.11,18.14,25500.0,12.3068,12.3068,12.2796,12.3,25500.0
2011-11-22 12:15:00,18.13,18.17,18.13,18.15,40900.0,12.2932,12.3203,12.2932,12.3068,40900.0
2011-11-22 12:20:00,18.15,18.16,18.14,18.14,22300.0,12.3068,12.3135,12.3,12.3,22300.0
2011-11-22 12:25:00,18.15,18.16,18.11,18.12,33100.0,12.3068,12.3135,12.2796,12.2864,33100.0
2011-11-22 12:30:00,18.12,18.13,18.1,18.13,18900.0,12.2864,12.2932,12.2729,12.2932,18900.0
2011-11-22 12:35:00,18.13,18.14,18.11,18.11,35400.0,12.2932,12.3,12.2796,12.2796,35400.0
2011-11-22 12:40:00,18.11,18.12,18.09,18.11,12000.0,12.2796,12.2864,12.2661,12.2796,12000.0
2011-11-22 12:45:00,18.1,18.1,18.07,18.07,17600.0,12.2729,12.2729,12.2525,12.2525,17600.0
2011-11-22 12:50:00,18.08,18.11,18.08,18.1,12500.0,12.2593,12.2796,12.2593,12.2729,12500.0
2011-11-22 12:55:00,18.1,18.13,18.08,18.13,22100.0,12.2729,12.2932,12.2593,12.2932,22100.0
2011-11-22 13:00:00,18.14,18.15,18.12,18.12,33400.0,12.3,12.3068,12.2864,12.2864,33400.0
2011-11-22 13:05:00,18.12,18.13,18.1,18.1,19700.0,12.2864,12.2932,12.2729,12.2729,19700.0
2011-11-22 13:10:00,18.1,18.11,18.1,18.11,3900.0,12.2729,12.2796,12.2729,12.2796,3900.0
2011-11-22 13:15:00,18.11,18.15,18.11,18.14,31000.0,12.2796,12.3068,12.2796,12.3,31000.0
2011-11-22 13:20:00,18.15,18.16,18.12,18.12,22700.0,12.3068,12.3135,12.2864,12.2864,22700.0
2011-11-22 13:25:00,18.12,18.12,18.08,18.08,23100.0,12.2864,12.2864,12.2593,12.2593,23100.0
2011-11-22 13:30:00,18.08,18.1,18.08,18.1,21000.0,12.2593,12.2729,12.2593,12.2729,21000.0
2011-11-22 13:35:00,18.1,18.11,18.09,18.11,20500.0,12.2729,12.2796,12.2661,12.2796,20500.0
2011-11-22 13:40:00,18.1,18.11,18.09,18.11,17500.0,12.2729,12.2796,12.2661,12.2796,17500.0
2011-11-22 13:45:00,18.1,18.1,18.08,18.09,19900.0,12.2729,12.2729,12.2593,12.2661,19900.0
2011-11-22 13:50:00,18.08,18.09,18.07,18.07,20900.0,12.2593,12.2661,12.2525,12.2525,20900.0
2011-11-22 13:55:00,18.07,18.07,18.05,18.06,62700.0,12.2525,12.2525,12.239,12.2457,62700.0
2011-11-22 14:00:00,18.07,18.07,18.05,18.05,30200.0,12.2525,12.2525,12.239,12.239,30200.0
2011-11-22 14:05:00,18.05,18.07,18.05,18.07,9500.0,12.239,12.2525,12.239,12.2525,9500.0
2011-11-22 14:10:00,18.07,18.09,18.06,18.09,33200.0,12.2525,12.2661,12.2457,12.2661,33200.0
2011-11-22 14:15:00,18.08,18.09,18.07,18.08,18700.0,12.2593,12.2661,12.2525,12.2593,18700.0
2011-11-22 14:20:00,18.07,18.07,18.03,18.04,39100.0,12.2525,12.2525,12.2254,12.2322,39100.0
2011-11-22 14:25:00,18.05,18.07,18.04,18.07,31400.0,12.239,12.2525,12.2322,12.2525,31400.0
2011-11-22 14:30:00,18.07,18.07,18.03,18.03,30100.0,12.2525,12.2525,12.2254,12.2254,30100.0
2011-11-22 14:35:00,18.03,18.04,18.0,18.02,37000.0,12.2254,12.2322,12.2051,12.2186,37000.0
2011-11-22 14:40:00,18.02,18.06,18.02,18.05,40700.0,12.2186,12.2457,12.2186,12.239,40700.0
2011-11-22 14:45:00,18.05,18.06,18.04,18.04,17500.0,12.239,12.2457,12.2322,12.2322,17500.0
2011-11-22 14:50:00,18.04,18.05,18.01,18.03,32700.0,12.2322,12.239,12.2118,12.2254,32700.0
2011-11-22 14:55:00,18.02,18.03,18.01,18.03,18900.0,12.2186,12.2254,12.2118,12.2254,18900.0
2011-11-22 15:00:00,18.03,18.04,18.01,18.02,47100.0,12.2254,12.2322,12.2118,12.2186,47100.0
2011-11-22 15:05:00,18.01,18.04,18.01,18.02,41800.0,12.2118,12.2322,12.2118,12.2186,41800.0
2011-11-22 15:10:00,18.02,18.03,18.0,18.02,45300.0,12.2186,12.2254,12.2051,12.2186,45300.0
2011-11-22 15:15:00,18.01,18.04,18.01,18.03,42900.0,12.2118,12.2322,12.2118,12.2254,42900.0
2011-11-22 15:20:00,18.03,18.07,18.02,18.07,69600.0,12.2254,12.2525,12.2186,12.2525,69600.0
2011-11-22 15:25:00,18.06,18.09,18.05,18.06,87100.0,12.2457,12.2661,12.239,12.2457,87100.0
2011-11-22 15:30:00,18.06,18.09,18.04,18.05,87700.0,12.2457,12.2661,12.2322,12.239,87700.0
2011-11-22 15:35:00,18.06,18.07,18.04,18.04,78900.0,12.2457,12.2525,12.2322,12.2322,78900.0
2011-11-22 15:40:00,18.04,18.06,18.03,18.04,64900.0,12.2322,12.2457,12.2254,12.2322,64900.0
2011-11-22 15:45:00,18.03,18.07,18.03,18.06,122600.0,12.2254,12.2525,12.2254,12.2457,122600.0
2011-11-22 15:50:00,18.06,18.07,18.03,18.05,102900.0,12.2457,12.2525,12.2254,12.239,102900.0
2011-11-22 15:55:00,18.05,18.05,18.02,18.03,194300.0,12.239,12.239,12.2186,12.2254,194300.0
2011-11-23 09:30:00,17.9,17.99,17.9,17.95,54800.0,12.1372,12.1983,12.1372,12.1711,54800.0
2011-11-23 09:35:00,17.96,17.97,17.9,17.94,45000.0,12.1779,12.1847,12.1372,12.1644,45000.0
2011-11-23 09:40:00,17.94,17.96,17.89,17.94,95900.0,12.1644,12.1779,12.1305,12.1644,95900.0
2011-11-23 09:45:00,17.94,17.94,17.91,17.92,43000.0,12.1644,12.1644,12.144,12.1508,43000.0
2011-11-23 09:50:00,17.92,17.94,17.9,17.94,37400.0,12.1508,12.1644,12.1372,12.1644,37400.0
2011-11-23 09:55:00,17.93,17.93,17.89,17.91,55100.0,12.1576,12.1576,12.1305,12.144,55100.0
2011-11-23 10:00:00,17.9,17.91,17.87,17.91,50200.0,12.1372,12.144,12.1169,12.144,50200.0
2011-11-23 10:05:00,17.9,17.92,17.9,17.92,30800.0,12.1372,12.1508,12.1372,12.1508,30800.0
2011-11-23 10:10:00,17.92,17.92,17.87,17.87,52200.0,12.1508,12.1508,12.1169,12.1169,52200.0
2011-11-23 10:15:00,17.87,17.88,17.83,17.84,34700.0,12.1169,12.1237,12.0898,12.0966,34700.0
2011-11-23 10:20:00,17.84,17.85,17.83,17.83,19100.0,12.0966,12.1033,12.0898,12.0898,19100.0
2011-11-23 10:25:00,17.82,17.83,17.78,17.78,51700.0,12.083,12.0898,12.0559,12.0559,51700.0
2011-11-23 10:30:00,17.78,17.82,17.78,17.82,39200.0,12.0559,12.083,12.0559,12.083,39200.0
2011-11-23 10:35:00,17.82,17.88,17.81,17.88,91400.0,12.083,12.1237,12.0762,12.1237,91400.0
2011-11-23 10:40:00,17.88,17.88,17.87,17.88,32800.0,12.1237,12.1237,12.1169,12.1237,32800.0
2011-11-23 10:45:00,17.88,17.88,17.87,17.88,59700.0,12.1237,12.1237,12.1169,12.1237,59700.0
2011-11-23 10:50:00,17.87,17.88,17.87,17.87,14300.0,12.1169,12.1237,12.1169,12.1169,14300.0
2011-11-23 10:55:00,17.87,17.88,17.85,17.86,52500.0,12.1169,12.1237,12.1033,12.1101,52500.0
2011-11-23 11:00:00,17.85,17.89,17.83,17.83,62200.0,12.1033,12.1305,12.0898,12.0898,62200.0
2011-11-23 11:05:00,17.84,17.85,17.83,17.83,51500.0,12.0966,12.1033,12.0898,12.0898,51500.0
2011-11-23 11:10:00,17.82,17.85,17.81,17.81,36300.0,12.083,12.1033,12.0762,12.0762,36300.0
2011-11-23 11:15:00,17.81,17.83,17.81,17.81,35600.0,12.0762,12.0898,12.0762,12.0762,35600.0
2011-11-23 11:20:00,17.81,17.82,17.79,17.8,35800.0,12.0762,12.083,12.0627,12.0694,35800.0
2011-11-23 11:25:00,17.79,17.8,17.76,17.76,31900.0,12.0627,12.0694,12.0423,12.0423,31900.0
2011-11-23 11:30:00,17.76,17.77,17.73,17.75,33600.0,12.0423,12.0491,12.022,12.0355,33600.0
2011-11-23 11:35:00,17.75,17.78,17.74,17.77,38000.0,12.0355,12.0559,12.0288,12.0491,38000.0
2011-11-23 11:40:00,17.77,17.78,17.75,17.77,41200.0,12.0491,12.0559,12.0355,12.0491,41200.0
2011-11-23 11:45:00,17.76,17.77,17.75,17.76,28400.0,12.0423,12.0491,12.0355,12.0423,28400.0
2011-11-23 11:50:00,17.76,17.77,17.75,17.77,30900.0,12.0423,12.0491,12.0355,12.0491,30900.0
2011-11-23 11:55:00,17.77,17.77,17.75,17.76,18700.0,12.0491,12.0491,12.0355,12.0423,18700.0
2011-11-23 12:00:00,17.76,17.8,17.75,17.8,61600.0,12.0423,12.0694,12.0355,12.0694,61600.0
2011-11-23 12:05:00,17.8,17.8,17.79,17.8,48200.0,12.0694,12.0694,12.0627,12.0694,48200.0
2011-11-23 12:10:00,17.81,17.83,17.8,17.82,90900.0,12.0762,12.0898,12.0694,12.083,90900.0
2011-11-23 12:15:00,17.82,17.82,17.81,17.82,12600.0,12.083,12.083,12.0762,12.083,12600.0
2011-11-23 12:20:00,17.81,17.83,17.81,17.83,19100.0,12.0762,12.0898,12.0762,12.0898,19100.0
2011-11-23 12:25:00,17.82,17.83,17.8,17.8,24100.0,12.083,12.0898,12.0694,12.0694,24100.0
2011-11-23 12:30:00,17.8,17.81,17.79,17.8,48100.0,12.0694,12.0762,12.0627,12.0694,48100.0
2011-11-23 12:35:00,17.8,17.83,17.8,17.83,31900.0,12.0694,12.0898,12.0694,12.0898,31900.0
2011-11-23 12:40:00,17.82,17.83,17.82,17.82,9700.0,12.083,12.0898,12.083,12.083,9700.0
2011-11-23 12:45:00,17.82,17.84,17.81,17.83,29500.0,12.083,12.0966,12.0762,12.0898,29500.0
2011-11-23 12:50:00,17.84,17.87,17.83,17.85,40300.0,12.0966,12.1169,12.0898,12.1033,40300.0
2011-11-23 12:55:00,17.86,17.87,17.84,17.84,22400.0,12.1101,12.1169,12.0966,12.0966,22400.0
2011-11-23 13:00:00,17.85,17.86,17.82,17.86,90000.0,12.1033,12.1101,12.083,12.1101,90000.0
2011-11-23 13:05:00,17.86,17.87,17.85,17.87,23000.0,12.1101,12.1169,12.1033,12.1169,23000.0
2011-11-23 13:10:00,17.87,17.91,17.86,17.9,128600.0,12.1169,12.144,12.1101,12.1372,128600.0
2011-11-23 13:15:00,17.9,17.91,17.89,17.9,37600.0,12.1372,12.144,12.1305,12.1372,37600.0
2011-11-23 13:20:00,17.9,17.91,17.89,17.91,48900.0,12.1372,12.144,12.1305,12.144,48900.0
2011-11-23 13:25:00,17.91,17.93,17.9,17.92,17000.0,12.144,12.1576,12.1372,12.1508,17000.0
2011-11-23 13:30:00,17.92,17.93,17.88,17.88,61500.0,12.1508,12.1576,12.1237,12.1237,61500.0
2011-11-23 13:35:00,17.89,17.89,17.86,17.86,35900.0,12.1305,12.1305,12.1101,12.1101,35900.0
2011-11-23 13:40:00,17.86,17.87,17.85,17.85,57700.0,12.1101,12.1169,12.1033,12.1033,57700.0
2011-11-23 13:45:00,17.85,17.87,17.85,17.86,28700.0,12.1033,12.1169,12.1033,12.1101,28700.0
2011-11-23 13:50:00,17.86,17.88,17.86,17.88,29500.0,12.1101,12.1237,12.1101,12.1237,29500.0
2011-11-23 13:55:00,17.87,17.88,17.85,17.86,42500.0,12.1169,12.1237,12.1033,12.1101,42500.0
2011-11-23 14:00:00,17.85,17.88,17.84,17.87,90900.0,12.1033,12.1237,12.0966,12.1169,90900.0
2011-11-23 14:05:00,17.87,17.87,17.85,17.87,22500.0,12.1169,12.1169,12.1033,12.1169,22500.0
2011-11-23 14:10:00,17.87,17.87,17.83,17.84,104400.0,12.1169,12.1169,12.0898,12.0966,104400.0
2011-11-23 14:15:00,17.83,17.84,17.8,17.83,45300.0,12.0898,12.0966,12.0694,12.0898,45300.0
2011-11-23 14:20:00,17.83,17.85,17.82,17.84,42800.0,12.0898,12.1033,12.083,12.0966,42800.0
2011-11-23 14:25:00,17.83,17.84,17.8,17.84,34800.0,12.0898,12.0966,12.0694,12.0966,34800.0
2011-11-23 14:30:00,17.84,17.86,17.84,17.85,18300.0,12.0966,12.1101,12.0966,12.1033,18300.0
2011-11-23 14:35:00,17.84,17.86,17.84,17.86,28700.0,12.0966,12.1101,12.0966,12.1101,28700.0
2011-11-23 14:40:00,17.85,17.87,17.83,17.83,20000.0,12.1033,12.1169,12.0898,12.0898,20000.0
2011-11-23 14:45:00,17.83,17.84,17.82,17.82,26400.0,12.0898,12.0966,12.083,12.083,26400.0
2011-11-23 14:50:00,17.83,17.83,17.81,17.82,31500.0,12.0898,12.0898,12.0762,12.083,31500.0
2011-11-23 14:55:00,17.82,17.82,17.81,17.82,11100.0,12.083,12.083,12.0762,12.083,11100.0
2011-11-23 15:00:00,17.81,17.87,17.79,17.84,76800.0,12.0762,12.1169,12.0627,12.0966,76800.0
2011-11-23 15:05:00,17.83,17.87,17.82,17.84,107900.0,12.0898,12.1169,12.083,12.0966,107900.0
2011-11-23 15:10:00,17.84,17.89,17.82,17.85,109100.0,12.0966,12.1305,12.083,12.1033,109100.0
2011-11-23 15:15:00,17.86,17.87,17.84,17.84,31800.0,12.1101,12.1169,12.0966,12.0966,31800.0
2011-11-23 15:20:00,17.84,17.87,17.82,17.83,61900.0,12.0966,12.1169,12.083,12.0898,61900.0
2011-11-23 15:25:00,17.82,17.84,17.81,17.84,50400.0,12.083,12.0966,12.0762,12.0966,50400.0
2011-11-23 15:30:00,17.83,17.85,17.83,17.84,49300.0,12.0898,12.1033,12.0898,12.0966,49300.0
2011-11-23 15:35:00,17.85,17.86,17.82,17.84,52800.0,12.1033,12.1101,12.083,12.0966,52800.0
2011-11-23 15:40:00,17.84,17.89,17.83,17.88,76100.0,12.0966,12.1305,12.0898,12.1237,76100.0
2011-11-23 15:45:00,17.88,17.89,17.82,17.82,86600.0,12.1237,12.1305,12.083,12.083,86600.0
2011-11-23 15:50:00,17.82,17.85,17.81,17.82,138600.0,12.083,12.1033,12.0762,12.083,138600.0
2011-11-23 15:55:00,17.82,17.82,17.72,17.73,341100.0,12.083,12.083,12.0152,12.022,341100.0
2011-11-25 09:30:00,17.73,17.83,17.71,17.77,33800.0,12.022,12.0898,12.0084,12.0491,33800.0
2011-11-25 09:35:00,17.78,17.8,17.75,17.76,54200.0,12.0559,12.0694,12.0355,12.0423,54200.0
2011-11-25 09:40:00,17.76,17.78,17.75,17.76,29500.0,12.0423,12.0559,12.0355,12.0423,29500.0
2011-11-25 09:45:00,17.76,17.77,17.74,17.75,15700.0,12.0423,12.0491,12.0288,12.0355,15700.0
2011-11-25 09:50:00,17.75,17.75,17.71,17.71,23400.0,12.0355,12.0355,12.0084,12.0084,23400.0
2011-11-25 09:55:00,17.71,17.78,17.7,17.77,33900.0,12.0084,12.0559,12.0016,12.0491,33900.0
2011-11-25 10:00:00,17.77,17.8,17.76,17.8,37000.0,12.0491,12.0694,12.0423,12.0694,37000.0
2011-11-25 10:05:00,17.8,17.81,17.79,17.8,20600.0,12.0694,12.0762,12.0627,12.0694,20600.0
2011-11-25 10:10:00,17.81,17.82,17.8,17.81,16100.0,12.0762,12.083,12.0694,12.0762,16100.0
2011-11-25 10:15:00,17.82,17.82,17.8,17.82,19900.0,12.083,12.083,12.0694,12.083,19900.0
2011-11-25 10:20:00,17.81,17.82,17.77,17.77,46300.0,12.0762,12.083,12.0491,12.0491,46300.0
2011-11-25 10:25:00,17.78,17.78,17.73,17.74,34100.0,12.0559,12.0559,12.022,12.0288,34100.0
2011-11-25 10:30:00,17.74,17.76,17.74,17.76,17100.0,12.0288,12.0423,12.0288,12.0423,17100.0
2011-11-25 10:35:00,17.76,17.77,17.75,17.75,32100.0,12.0423,12.0491,12.0355,12.0355,32100.0
2011-11-25 10:40:00,17.75,17.76,17.73,17.75,49900.0,12.0355,12.0423,12.022,12.0355,49900.0
2011-11-25 10:45:00,17.76,17.77,17.74,17.74,32500.0,12.0423,12.0491,12.0288,12.0288,32500.0
2011-11-25 10:50:00,17.74,17.79,17.74,17.76,94800.0,12.0288,12.0627,12.0288,12.0423,94800.0
2011-11-25 10:55:00,17.76,17.76,17.74,17.74,45800.0,12.0423,12.0423,12.0288,12.0288,45800.0
2011-11-25 11:00:00,17.75,17.77,17.74,17.76,86100.0,12.0355,12.0491,12.0288,12.0423,86100.0
2011-11-25 11:05:00,17.76,17.8,17.76,17.79,113700.0,12.0423,12.0694,12.0423,12.0627,113700.0
2011-11-25 11:10:00,17.79,17.8,17.77,17.79,44300.0,12.0627,12.0694,12.0491,12.0627,44300.0
2011-11-25 11:15:00,17.79,17.8,17.77,17.8,42100.0,12.0627,12.0694,12.0491,12.0694,42100.0
2011-11-25 11:20:00,17.8,17.8,17.79,17.8,45200.0,12.0694,12.0694,12.0627,12.0694,45200.0
2011-11-25 11:25:00,17.79,17.79,17.76,17.76,42700.0,12.0627,12.0627,12.0423,12.0423,42700.0
2011-11-25 11:30:00,17.77,17.8,17.77,17.8,27100.0,12.0491,12.0694,12.0491,12.0694,27100.0
2011-11-25 11:35:00,17.79,17.8,17.75,17.77,35700.0,12.0627,12.0694,12.0355,12.0491,35700.0
2011-11-25 11:40:00,17.77,17.77,17.73,17.73,35400.0,12.0491,12.0491,12.022,12.022,35400.0
2011-11-25 11:45:00,17.72,17.73,17.68,17.68,63500.0,12.0152,12.022,11.9881,11.9881,63500.0
2011-11-25 11:50:00,17.68,17.68,17.62,17.64,46800.0,11.9881,11.9881,11.9474,11.9609,46800.0
2011-11-25 11:55:00,17.63,17.66,17.63,17.65,31000.0,11.9542,11.9745,11.9542,11.9677,31000.0
2011-11-25 12:00:00,17.65,17.68,17.65,17.67,37600.0,11.9677,11.9881,11.9677,11.9813,37600.0
2011-11-25 12:05:00,17.68,17.68,17.62,17.63,60200.0,11.9881,11.9881,11.9474,11.9542,60200.0
2011-11-25 12:10:00,17.64,17.65,17.63,17.64,22500.0,11.9609,11.9677,11.9542,11.9609,22500.0
2011-11-25 12:15:00,17.64,17.65,17.64,17.64,13600.0,11.9609,11.9677,11.9609,11.9609,13600.0
2011-11-25 12:20:00,17.65,17.65,17.64,17.65,11100.0,11.9677,11.9677,11.9609,11.9677,11100.0
2011-11-25 12:25:00,17.65,17.67,17.64,17.66,40200.0,11.9677,11.9813,11.9609,11.9745,40200.0
2011-11-25 12:30:00,17.65,17.66,17.6,17.63,45800.0,11.9677,11.9745,11.9338,11.9542,45800.0
2011-11-25 12:35:00,17.63,17.64,17.6,17.61,41000.0,11.9542,11.9609,11.9338,11.9406,41000.0
2011-11-25 12:40:00,17.61,17.62,17.56,17.6,71400.0,11.9406,11.9474,11.9067,11.9338,71400.0
2011-11-25 12:45:00,17.59,17.61,17.58,17.61,56400.0,11.927,11.9406,11.9203,11.9406,56400.0
2011-11-25 12:50:00,17.61,17.65,17.6,17.65,65000.0,11.9406,11.9677,11.9338,11.9677,65000.0
2011-11-25 12:55:00,17.64,17.65,17.61,17.61,246700.0,11.9609,11.9677,11.9406,11.9406,246700.0
2011-11-28 09:30:00,17.98,18.08,17.96,17.97,55600.0,12.1915,12.2593,12.1779,12.1847,55600.0
2011-11-28 09:35:00,17.97,17.97,17.88,17.9,56900.0,12.1847,12.1847,12.1237,12.1372,56900.0
2011-11-28 09:40:00,17.9,17.91,17.89,17.91,39600.0,12.1372,12.144,12.1305,12.144,39600.0
2011-11-28 09:45:00,17.91,17.93,17.89,17.9,51500.0,12.144,12.1576,12.1305,12.1372,51500.0
2011-11-28 09:50:00,17.9,17.96,17.9,17.91,40200.0,12.1372,12.1779,12.1372,12.144,40200.0
2011-11-28 09:55:00,17.92,17.92,17.88,17.91,38100.0,12.1508,12.1508,12.1237,12.144,38100.0
2011-11-28 10:00:00,17.9,17.91,17.86,17.86,57200.0,12.1372,12.144,12.1101,12.1101,57200.0
2011-11-28 10:05:00,17.85,17.87,17.84,17.85,60100.0,12.1033,12.1169,12.0966,12.1033,60100.0
2011-11-28 10:10:00,17.86,17.86,17.84,17.84,64800.0,12.1101,12.1101,12.0966,12.0966,64800.0
2011-11-28 10:15:00,17.84,17.87,17.84,17.85,40500.0,12.0966,12.1169,12.0966,12.1033,40500.0
2011-11-28 10:20:00,17.86,17.87,17.84,17.85,16100.0,12.1101,12.1169,12.0966,12.1033,16100.0
2011-11-28 10:25:00,17.85,17.86,17.85,17.85,87900.0,12.1033,12.1101,12.1033,12.1033,87900.0
2011-11-28 10:30:00,17.86,17.87,17.85,17.86,54300.0,12.1101,12.1169,12.1033,12.1101,54300.0
2011-11-28 10:35:00,17.86,17.86,17.82,17.83,51500.0,12.1101,12.1101,12.083,12.0898,51500.0
2011-11-28 10:40:00,17.83,17.84,17.83,17.84,36500.0,12.0898,12.0966,12.0898,12.0966,36500.0
2011-11-28 10:45:00,17.83,17.84,17.82,17.82,45900.0,12.0898,12.0966,12.083,12.083,45900.0
2011-11-28 10:50:00,17.82,17.82,17.79,17.8,80100.0,12.083,12.083,12.0627,12.0694,80100.0
2011-11-28 10:55:00,17.8,17.81,17.79,17.79,32400.0,12.0694,12.0762,12.0627,12.0627,32400.0
2011-11-28 11:00:00,17.8,17.81,17.77,17.77,54200.0,12.0694,12.0762,12.0491,12.0491,54200.0
2011-11-28 11:05:00,17.77,17.79,17.76,17.78,46700.0,12.0491,12.0627,12.0423,12.0559,46700.0
2011-11-28 11:10:00,17.78,17.81,17.78,17.79,69100.0,12.0559,12.0762,12.0559,12.0627,69100.0
2011-11-28 11:15:00,17.79,17.81,17.78,17.79,106900.0,12.0627,12.0762,12.0559,12.0627,106900.0
2011-11-28 11:20:00,17.8,17.8,17.76,17.76,56700.0,12.0694,12.0694,12.0423,12.0423,56700.0
2011-11-28 11:25:00,17.77,17.8,17.75,17.79,96000.0,12.0491,12.0694,12.0355,12.0627,96000.0
2011-11-28 11:30:00,17.8,17.84,17.8,17.84,96800.0,12.0694,12.0966,12.0694,12.0966,96800.0
2011-11-28 11:35:00,17.83,17.84,17.83,17.83,11300.0,12.0898,12.0966,12.0898,12.0898,11300.0
2011-11-28 11:40:00,17.84,17.85,17.83,17.85,19400.0,12.0966,12.1033,12.0898,12.1033,19400.0
2011-11-28 11:45:00,17.85,17.86,17.84,17.85,25300.0,12.1033,12.1101,12.0966,12.1033,25300.0
2011-11-28 11:50:00,17.85,17.87,17.85,17.87,16000.0,12.1033,12.1169,12.1033,12.1169,16000.0
2011-11-28 11:55:00,17.86,17.87,17.86,17.87,18000.0,12.1101,12.1169,12.1101,12.1169,18000.0
2011-11-28 12:00:00,17.86,17.87,17.86,17.87,9300.0,12.1101,12.1169,12.1101,12.1169,9300.0
2011-11-28 12:05:00,17.87,17.88,17.86,17.88,17700.0,12.1169,12.1237,12.1101,12.1237,17700.0
2011-11-28 12:10:00,17.88,17.9,17.88,17.9,16200.0,12.1237,12.1372,12.1237,12.1372,16200.0
2011-11-28 12:15:00,17.9,17.9,17.89,17.9,11800.0,12.1372,12.1372,12.1305,12.1372,11800.0
2011-11-28 12:20:00,17.9,17.9,17.89,17.9,7300.0,12.1372,12.1372,12.1305,12.1372,7300.0
2011-11-28 12:25:00,17.9,17.9,17.88,17.89,37400.0,12.1372,12.1372,12.1237,12.1305,37400.0
2011-11-28 12:30:00,17.89,17.89,17.86,17.86,17000.0,12.1305,12.1305,12.1101,12.1101,17000.0
2011-11-28 12:35:00,17.86,17.86,17.84,17.86,37300.0,12.1101,12.1101,12.0966,12.1101,37300.0
2011-11-28 12:40:00,17.86,17.88,17.86,17.87,10500.0,12.1101,12.1237,12.1101,12.1169,10500.0
2011-11-28 12:45:00,17.87,17.87,17.86,17.86,13300.0,12.1169,12.1169,12.1101,12.1101,13300.0
2011-11-28 12:50:00,17.85,17.87,17.85,17.86,19400.0,12.1033,12.1169,12.1033,12.1101,19400.0
2011-11-28 12:55:00,17.86,17.86,17.84,17.85,9600.0,12.1101,12.1101,12.0966,12.1033,9600.0
2011-11-28 13:00:00,17.85,17.86,17.84,17.85,18800.0,12.1033,12.1101,12.0966,12.1033,18800.0
2011-11-28 13:05:00,17.84,17.85,17.83,17.83,49300.0,12.0966,12.1033,12.0898,12.0898,49300.0
2011-11-28 13:10:00,17.84,17.84,17.82,17.82,34900.0,12.0966,12.0966,12.083,12.083,34900.0
2011-11-28 13:15:00,17.82,17.83,17.8,17.81,50900.0,12.083,12.0898,12.0694,12.0762,50900.0
2011-11-28 13:20:00,17.81,17.82,17.8,17.81,65000.0,12.0762,12.083,12.0694,12.0762,65000.0
2011-11-28 13:25:00,17.81,17.82,17.8,17.81,49400.0,12.0762,12.083,12.0694,12.0762,49400.0
2011-11-28 13:30:00,17.81,17.81,17.79,17.8,72000.0,12.0762,12.0762,12.0627,12.0694,72000.0
2011-11-28 13:35:00,17.79,17.8,17.79,17.79,31100.0,12.0627,12.0694,12.0627,12.0627,31100.0
2011-11-28 13:40:00,17.8,17.8,17.79,17.8,4500.0,12.0694,12.0694,12.0627,12.0694,4500.0
2011-11-28 13:45:00,17.8,17.8,17.79,17.8,47000.0,12.0694,12.0694,12.0627,12.0694,47000.0
2011-11-28 13:50:00,17.8,17.8,17.77,17.78,23300.0,12.0694,12.0694,12.0491,12.0559,23300.0
2011-11-28 13:55:00,17.78,17.79,17.76,17.76,24100.0,12.0559,12.0627,12.0423,12.0423,24100.0
2011-11-28 14:00:00,17.77,17.77,17.75,17.76,47000.0,12.0491,12.0491,12.0355,12.0423,47000.0
2011-11-28 14:05:00,17.76,17.78,17.76,17.78,46700.0,12.0423,12.0559,12.0423,12.0559,46700.0
2011-11-28 14:10:00,17.78,17.8,17.77,17.8,32300.0,12.0559,12.0694,12.0491,12.0694,32300.0
2011-11-28 14:15:00,17.8,17.81,17.79,17.81,28800.0,12.0694,12.0762,12.0627,12.0762,28800.0
2011-11-28 14:20:00,17.81,17.84,17.81,17.82,40500.0,12.0762,12.0966,12.0762,12.083,40500.0
2011-11-28 14:25:00,17.82,17.82,17.79,17.8,36300.0,12.083,12.083,12.0627,12.0694,36300.0
2011-11-28 14:30:00,17.8,17.8,17.79,17.8,16600.0,12.0694,12.0694,12.0627,12.0694,16600.0
2011-11-28 14:35:00,17.8,17.8,17.79,17.8,16300.0,12.0694,12.0694,12.0627,12.0694,16300.0
2011-11-28 14:40:00,17.8,17.8,17.79,17.79,33200.0,12.0694,12.0694,12.0627,12.0627,33200.0
2011-11-28 14:45:00,17.8,17.8,17.78,17.8,34600.0,12.0694,12.0694,12.0559,12.0694,34600.0
2011-11-28 14:50:00,17.8,17.8,17.78,17.79,48000.0,12.0694,12.0694,12.0559,12.0627,48000.0
2011-11-28 14:55:00,17.79,17.84,17.79,17.83,54700.0,12.0627,12.0966,12.0627,12.0898,54700.0
2011-11-28 15:00:00,17.84,17.86,17.83,17.85,85400.0,12.0966,12.1101,12.0898,12.1033,85400.0
2011-11-28 15:05:00,17.85,17.85,17.78,17.81,139300.0,12.1033,12.1033,12.0559,12.0762,139300.0
2011-11-28 15:10:00,17.81,17.82,17.8,17.81,74300.0,12.0762,12.083,12.0694,12.0762,74300.0
2011-11-28 15:15:00,17.82,17.83,17.79,17.83,131700.0,12.083,12.0898,12.0627,12.0898,131700.0
2011-11-28 15:20:00,17.83,17.87,17.82,17.86,89700.0,12.0898,12.1169,12.083,12.1101,89700.0
2011-11-28 15:25:00,17.85,17.86,17.82,17.83,72700.0,12.1033,12.1101,12.083,12.0898,72700.0
2011-11-28 15:30:00,17.83,17.88,17.82,17.85,116600.0,12.0898,12.1237,12.083,12.1033,116600.0
2011-11-28 15:35:00,17.85,17.91,17.85,17.9,102600.0,12.1033,12.144,12.1033,12.1372,102600.0
2011-11-28 15:40:00,17.89,17.9,17.86,17.89,133900.0,12.1305,12.1372,12.1101,12.1305,133900.0
2011-11-28 15:45:00,17.89,17.89,17.84,17.86,147700.0,12.1305,12.1305,12.0966,12.1101,147700.0
2011-11-28 15:50:00,17.85,17.88,17.83,17.87,177900.0,12.1033,12.1237,12.0898,12.1169,177900.0
2011-11-28 15:55:00,17.87,17.97,17.86,17.95,521300.0,12.1169,12.1847,12.1101,12.1711,521300.0
2011-11-29 09:30:00,18.03,18.03,17.89,17.94,70300.0,12.2254,12.2254,12.1305,12.1644,70300.0
2011-11-29 09:35:00,17.94,17.97,17.9,17.91,36000.0,12.1644,12.1847,12.1372,12.144,36000.0
2011-11-29 09:40:00,17.91,17.93,17.89,17.91,43700.0,12.144,12.1576,12.1305,12.144,43700.0
2011-11-29 09:45:00,17.91,17.93,17.86,17.89,43300.0,12.144,12.1576,12.1101,12.1305,43300.0
2011-11-29 09:50:00,17.9,17.92,17.89,17.91,18600.0,12.1372,12.1508,12.1305,12.144,18600.0
2011-11-29 09:55:00,17.91,17.92,17.87,17.89,37000.0,12.144,12.1508,12.1169,12.1305,37000.0
2011-11-29 10:00:00,17.9,18.01,17.89,17.91,141300.0,12.1372,12.2118,12.1305,12.144,141300.0
2011-11-29 10:05:00,17.91,17.95,17.9,17.95,42300.0,12.144,12.1711,12.1372,12.1711,42300.0
2011-11-29 10:10:00,17.94,17.96,17.91,17.93,35900.0,12.1644,12.1779,12.144,12.1576,35900.0
2011-11-29 10:15:00,17.93,17.99,17.93,17.97,30900.0,12.1576,12.1983,12.1576,12.1847,30900.0
2011-11-29 10:20:00,17.96,18.01,17.96,17.98,28400.0,12.1779,12.2118,12.1779,12.1915,28400.0
2011-11-29 10:25:00,17.98,18.0,17.96,17.98,81000.0,12.1915,12.2051,12.1779,12.1915,81000.0
2011-11-29 10:30:00,17.98,18.0,17.96,18.0,48000.0,12.1915,12.2051,12.1779,12.2051,48000.0
2011-11-29 10:35:00,18.0,18.0,17.98,18.0,20400.0,12.2051,12.2051,12.1915,12.2051,20400.0
2011-11-29 10:40:00,18.0,18.0,17.96,17.97,148500.0,12.2051,12.2051,12.1779,12.1847,148500.0
2011-11-29 10:45:00,17.97,17.99,17.93,17.94,38500.0,12.1847,12.1983,12.1576,12.1644,38500.0
2011-11-29 10:50:00,17.94,17.98,17.94,17.96,21000.0,12.1644,12.1915,12.1644,12.1779,21000.0
2011-11-29 10:55:00,17.96,17.98,17.94,17.97,25600.0,12.1779,12.1915,12.1644,12.1847,25600.0
2011-11-29 11:00:00,17.98,17.99,17.95,17.95,40100.0,12.1915,12.1983,12.1711,12.1711,40100.0
2011-11-29 11:05:00,17.96,17.96,17.93,17.94,33100.0,12.1779,12.1779,12.1576,12.1644,33100.0
2011-11-29 11:10:00,17.94,17.96,17.94,17.96,22500.0,12.1644,12.1779,12.1644,12.1779,22500.0
2011-11-29 11:15:00,17.96,18.0,17.95,17.99,33300.0,12.1779,12.2051,12.1711,12.1983,33300.0
2011-11-29 11:20:00,17.99,18.0,17.97,17.97,35600.0,12.1983,12.2051,12.1847,12.1847,35600.0
2011-11-29 11:25:00,17.98,18.0,17.97,17.99,33300.0,12.1915,12.2051,12.1847,12.1983,33300.0
2011-11-29 11:30:00,17.99,18.01,17.98,18.0,92900.0,12.1983,12.2118,12.1915,12.2051,92900.0
2011-11-29 11:35:00,18.0,18.01,17.98,17.98,43900.0,12.2051,12.2118,12.1915,12.1915,43900.0
2011-11-29 11:40:00,17.99,18.0,17.97,17.97,43700.0,12.1983,12.2051,12.1847,12.1847,43700.0
2011-11-29 11:45:00,17.98,17.99,17.97,17.98,62600.0,12.1915,12.1983,12.1847,12.1915,62600.0
2011-11-29 11:50:00,17.99,18.0,17.96,17.96,39000.0,12.1983,12.2051,12.1779,12.1779,39000.0
2011-11-29 11:55:00,17.96,17.97,17.95,17.96,15600.0,12.1779,12.1847,12.1711,12.1779,15600.0
2011-11-29 12:00:00,17.96,17.98,17.96,17.97,23000.0,12.1779,12.1915,12.1779,12.1847,23000.0
2011-11-29 12:05:00,17.98,17.99,17.97,17.97,43300.0,12.1915,12.1983,12.1847,12.1847,43300.0
2011-11-29 12:10:00,17.97,17.98,17.96,17.97,14400.0,12.1847,12.1915,12.1779,12.1847,14400.0
2011-11-29 12:15:00,17.97,17.98,17.96,17.97,23300.0,12.1847,12.1915,12.1779,12.1847,23300.0
2011-11-29 12:20:00,17.97,17.98,17.96,17.97,25000.0,12.1847,12.1915,12.1779,12.1847,25000.0
2011-11-29 12:25:00,17.97,17.98,17.96,17.98,16000.0,12.1847,12.1915,12.1779,12.1915,16000.0
2011-11-29 12:30:00,17.98,17.98,17.96,17.98,33900.0,12.1915,12.1915,12.1779,12.1915,33900.0
2011-11-29 12:35:00,17.98,17.98,17.97,17.98,57200.0,12.1915,12.1915,12.1847,12.1915,57200.0
2011-11-29 12:40:00,17.98,17.98,17.95,17.96,37700.0,12.1915,12.1915,12.1711,12.1779,37700.0
2011-11-29 12:45:00,17.96,17.98,17.96,17.97,12500.0,12.1779,12.1915,12.1779,12.1847,12500.0
2011-11-29 12:50:00,17.97,17.98,17.97,17.97,18800.0,12.1847,12.1915,12.1847,12.1847,18800.0
2011-11-29 12:55:00,17.97,17.98,17.96,17.98,15700.0,12.1847,12.1915,12.1779,12.1915,15700.0
2011-11-29 13:00:00,17.98,17.98,17.96,17.97,36000.0,12.1915,12.1915,12.1779,12.1847,36000.0
2011-11-29 13:05:00,17.97,17.98,17.95,17.95,37500.0,12.1847,12.1915,12.1711,12.1711,37500.0
2011-11-29 13:10:00,17.96,17.96,17.95,17.96,9400.0,12.1779,12.1779,12.1711,12.1779,9400.0
2011-11-29 13:15:00,17.96,17.97,17.95,17.97,11500.0,12.1779,12.1847,12.1711,12.1847,11500.0
2011-11-29 13:20:00,17.96,18.0,17.96,17.98,36500.0,12.1779,12.2051,12.1779,12.1915,36500.0
2011-11-29 13:25:00,17.99,17.99,17.97,17.98,26300.0,12.1983,12.1983,12.1847,12.1915,26300.0
2011-11-29 13:30:00,17.98,17.98,17.96,17.96,18000.0,12.1915,12.1915,12.1779,12.1779,18000.0
2011-11-29 13:35:00,17.96,17.98,17.95,17.97,53600.0,12.1779,12.1915,12.1711,12.1847,53600.0
2011-11-29 13:40:00,17.97,17.98,17.95,17.95,33600.0,12.1847,12.1915,12.1711,12.1711,33600.0
2011-11-29 13:45:00,17.95,17.96,17.94,17.95,20400.0,12.1711,12.1779,12.1644,12.1711,20400.0
2011-11-29 13:50:00,17.94,17.95,17.91,17.92,84100.0,12.1644,12.1711,12.144,12.1508,84100.0
2011-11-29 13:55:00,17.91,17.93,17.9,17.91,36200.0,12.144,12.1576,12.1372,12.144,36200.0
2011-11-29 14:00:00,17.91,17.93,17.89,17.93,33300.0,12.144,12.1576,12.1305,12.1576,33300.0
2011-11-29 14:05:00,17.93,17.93,17.91,17.91,23200.0,12.1576,12.1576,12.144,12.144,23200.0
2011-11-29 14:10:00,17.91,17.93,17.9,17.9,29900.0,12.144,12.1576,12.1372,12.1372,29900.0
2011-11-29 14:15:00,17.9,17.93,17.89,17.93,67300.0,12.1372,12.1576,12.1305,12.1576,67300.0
2011-11-29 14:20:00,17.93,17.93,17.91,17.92,31500.0,12.1576,12.1576,12.144,12.1508,31500.0
2011-11-29 14:25:00,17.91,17.93,17.91,17.92,25400.0,12.144,12.1576,12.144,12.1508,25400.0
2011-11-29 14:30:00,17.93,17.94,17.93,17.93,17000.0,12.1576,12.1644,12.1576,12.1576,17000.0
2011-11-29 14:35:00,17.94,17.94,17.91,17.93,33400.0,12.1644,12.1644,12.144,12.1576,33400.0
2011-11-29 14:40:00,17.92,17.93,17.91,17.92,34300.0,12.1508,12.1576,12.144,12.1508,34300.0
2011-11-29 14:45:00,17.92,17.92,17.91,17.91,26100.0,12.1508,12.1508,12.144,12.144,26100.0
2011-11-29 14:50:00,17.91,17.92,17.9,17.92,53400.0,12.144,12.1508,12.1372,12.1508,53400.0
2011-11-29 14:55:00,17.92,17.93,17.91,17.91,14500.0,12.1508,12.1576,12.144,12.144,14500.0
2011-11-29 15:00:00,17.92,17.94,17.91,17.93,40600.0,12.1508,12.1644,12.144,12.1576,40600.0
2011-11-29 15:05:00,17.92,17.92,17.91,17.91,39100.0,12.1508,12.1508,12.144,12.144,39100.0
2011-11-29 15:10:00,17.91,17.93,17.91,17.93,120200.0,12.144,12.1576,12.144,12.1576,120200.0
2011-11-29 15:15:00,17.93,17.96,17.93,17.95,77500.0,12.1576,12.1779,12.1576,12.1711,77500.0
2011-11-29 15:20:00,17.96,17.96,17.94,17.94,44500.0,12.1779,12.1779,12.1644,12.1644,44500.0
2011-11-29 15:25:00,17.94,17.95,17.91,17.92,47900.0,12.1644,12.1711,12.144,12.1508,47900.0
2011-11-29 15:30:00,17.93,17.95,17.93,17.94,47900.0,12.1576,12.1711,12.1576,12.1644,47900.0
2011-11-29 15:35:00,17.94,17.96,17.91,17.93,98900.0,12.1644,12.1779,12.144,12.1576,98900.0
2011-11-29 15:40:00,17.92,17.92,17.9,17.91,63000.0,12.1508,12.1508,12.1372,12.144,63000.0
2011-11-29 15:45:00,17.91,17.93,17.9,17.9,105000.0,12.144,12.1576,12.1372,12.1372,105000.0
2011-11-29 15:50:00,17.9,17.91,17.88,17.9,244500.0,12.1372,12.144,12.1237,12.1372,244500.0
2011-11-29 15:55:00,17.9,17.91,17.88,17.89,351800.0,12.1372,12.144,12.1237,12.1305,351800.0
2011-11-30 09:30:00,18.41,18.48,18.15,18.41,140400.0,12.4831,12.5305,12.3068,12.4831,140400.0
2011-11-30 09:35:00,18.41,18.45,18.39,18.4,60800.0,12.4831,12.5102,12.4695,12.4763,60800.0
2011-11-30 09:40:00,18.41,18.45,18.37,18.44,75600.0,12.4831,12.5102,12.4559,12.5034,75600.0
2011-11-30 09:45:00,18.44,18.44,18.37,18.38,75600.0,12.5034,12.5034,12.4559,12.4627,75600.0
2011-11-30 09:50:00,18.38,18.4,18.35,18.35,87200.0,12.4627,12.4763,12.4424,12.4424,87200.0
2011-11-30 09:55:00,18.35,18.38,18.28,18.33,128100.0,12.4424,12.4627,12.3949,12.4288,128100.0
2011-11-30 10:00:00,18.34,18.36,18.31,18.32,57700.0,12.4356,12.4492,12.4152,12.422,57700.0
2011-11-30 10:05:00,18.32,18.35,18.32,18.32,44100.0,12.422,12.4424,12.422,12.422,44100.0
2011-11-30 10:10:00,18.33,18.35,18.31,18.32,41200.0,12.4288,12.4424,12.4152,12.422,41200.0
2011-11-30 10:15:00,18.32,18.38,18.32,18.38,52200.0,12.422,12.4627,12.422,12.4627,52200.0
2011-11-30 10:20:00,18.38,18.41,18.37,18.39,38700.0,12.4627,12.4831,12.4559,12.4695,38700.0
2011-11-30 10:25:00,18.39,18.39,18.36,18.37,62200.0,12.4695,12.4695,12.4492,12.4559,62200.0
2011-11-30 10:30:00,18.36,18.39,18.33,18.35,74000.0,12.4492,12.4695,12.4288,12.4424,74000.0
2011-11-30 10:35:00,18.34,18.39,18.34,18.39,45000.0,12.4356,12.4695,12.4356,12.4695,45000.0
2011-11-30 10:40:00,18.39,18.4,18.38,18.38,57700.0,12.4695,12.4763,12.4627,12.4627,57700.0
2011-11-30 10:45:00,18.38,18.39,18.36,18.37,90700.0,12.4627,12.4695,12.4492,12.4559,90700.0
2011-11-30 10:50:00,18.37,18.42,18.35,18.4,81600.0,12.4559,12.4898,12.4424,12.4763,81600.0
2011-11-30 10:55:00,18.4,18.43,18.38,18.4,66700.0,12.4763,12.4966,12.4627,12.4763,66700.0
2011-11-30 11:00:00,18.4,18.4,18.37,18.37,30300.0,12.4763,12.4763,12.4559,12.4559,30300.0
2011-11-30 11:05:00,18.38,18.39,18.37,18.39,31200.0,12.4627,12.4695,12.4559,12.4695,31200.0
2011-11-30 11:10:00,18.38,18.39,18.35,18.36,35400.0,12.4627,12.4695,12.4424,12.4492,35400.0
2011-11-30 11:15:00,18.35,18.37,18.35,18.36,28500.0,12.4424,12.4559,12.4424,12.4492,28500.0
2011-11-30 11:20:00,18.36,18.37,18.35,18.36,57400.0,12.4492,12.4559,12.4424,12.4492,57400.0
2011-11-30 11:25:00,18.36,18.36,18.34,18.35,43000.0,12.4492,12.4492,12.4356,12.4424,43000.0
2011-11-30 11:30:00,18.35,18.37,18.35,18.37,29400.0,12.4424,12.4559,12.4424,12.4559,29400.0
2011-11-30 11:35:00,18.37,18.38,18.34,18.35,65400.0,12.4559,12.4627,12.4356,12.4424,65400.0
2011-11-30 11:40:00,18.35,18.37,18.35,18.35,35200.0,12.4424,12.4559,12.4424,12.4424,35200.0
2011-11-30 11:45:00,18.35,18.37,18.35,18.36,15700.0,12.4424,12.4559,12.4424,12.4492,15700.0
2011-11-30 11:50:00,18.36,18.37,18.36,18.36,16500.0,12.4492,12.4559,12.4492,12.4492,16500.0
2011-11-30 11:55:00,18.36,18.37,18.31,18.34,76800.0,12.4492,12.4559,12.4152,12.4356,76800.0
2011-11-30 12:00:00,18.34,18.34,18.33,18.33,26100.0,12.4356,12.4356,12.4288,12.4288,26100.0
2011-11-30 12:05:00,18.33,18.34,18.33,18.33,18500.0,12.4288,12.4356,12.4288,12.4288,18500.0
2011-11-30 12:10:00,18.34,18.35,18.32,18.32,37300.0,12.4356,12.4424,12.422,12.422,37300.0
2011-11-30 12:15:00,18.32,18.34,18.32,18.33,25700.0,12.422,12.4356,12.422,12.4288,25700.0
2011-11-30 12:20:00,18.34,18.36,18.33,18.35,27400.0,12.4356,12.4492,12.4288,12.4424,27400.0
2011-11-30 12:25:00,18.35,18.37,18.34,18.34,53900.0,12.4424,12.4559,12.4356,12.4356,53900.0
2011-11-30 12:30:00,18.34,18.37,18.34,18.34,68000.0,12.4356,12.4559,12.4356,12.4356,68000.0
2011-11-30 12:35:00,18.34,18.35,18.34,18.34,22200.0,12.4356,12.4424,12.4356,12.4356,22200.0
2011-11-30 12:40:00,18.34,18.35,18.31,18.32,73700.0,12.4356,12.4424,12.4152,12.422,73700.0
2011-11-30 12:45:00,18.32,18.35,18.32,18.35,36400.0,12.422,12.4424,12.422,12.4424,36400.0
2011-11-30 12:50:00,18.35,18.37,18.35,18.37,26100.0,12.4424,12.4559,12.4424,12.4559,26100.0
2011-11-30 12:55:00,18.37,18.38,18.35,18.37,41700.0,12.4559,12.4627,12.4424,12.4559,41700.0
2011-11-30 13:00:00,18.37,18.41,18.37,18.39,28100.0,12.4559,12.4831,12.4559,12.4695,28100.0
2011-11-30 13:05:00,18.4,18.41,18.39,18.41,17800.0,12.4763,12.4831,12.4695,12.4831,17800.0
2011-11-30 13:10:00,18.42,18.42,18.4,18.4,14500.0,12.4898,12.4898,12.4763,12.4763,14500.0
2011-11-30 13:15:00,18.41,18.41,18.39,18.39,21300.0,12.4831,12.4831,12.4695,12.4695,21300.0
2011-11-30 13:20:00,18.4,18.4,18.39,18.4,58500.0,12.4763,12.4763,12.4695,12.4763,58500.0
2011-11-30 13:25:00,18.4,18.41,18.39,18.39,38600.0,12.4763,12.4831,12.4695,12.4695,38600.0
2011-11-30 13:30:00,18.39,18.41,18.39,18.4,32600.0,12.4695,12.4831,12.4695,12.4763,32600.0
2011-11-30 13:35:00,18.41,18.44,18.4,18.42,33100.0,12.4831,12.5034,12.4763,12.4898,33100.0
2011-11-30 13:40:00,18.42,18.43,18.42,18.43,10800.0,12.4898,12.4966,12.4898,12.4966,10800.0
2011-11-30 13:45:00,18.43,18.45,18.43,18.44,24800.0,12.4966,12.5102,12.4966,12.5034,24800.0
2011-11-30 13:50:00,18.45,18.45,18.43,18.44,59900.0,12.5102,12.5102,12.4966,12.5034,59900.0
2011-11-30 13:55:00,18.44,18.47,18.44,18.47,33500.0,12.5034,12.5237,12.5034,12.5237,33500.0
2011-11-30 14:00:00,18.46,18.48,18.44,18.47,60000.0,12.517,12.5305,12.5034,12.5237,60000.0
2011-11-30 14:05:00,18.48,18.48,18.46,18.47,40900.0,12.5305,12.5305,12.517,12.5237,40900.0
2011-11-30 14:10:00,18.46,18.49,18.46,18.48,28200.0,12.517,12.5373,12.517,12.5305,28200.0
2011-11-30 14:15:00,18.48,18.48,18.47,18.48,37600.0,12.5305,12.5305,12.5237,12.5305,37600.0
2011-11-30 14:20:00,18.47,18.49,18.47,18.48,46800.0,12.5237,12.5373,12.5237,12.5305,46800.0
2011-11-30 14:25:00,18.48,18.49,18.48,18.49,81400.0,12.5305,12.5373,12.5305,12.5373,81400.0
2011-11-30 14:30:00,18.49,18.5,18.48,18.5,24800.0,12.5373,12.5441,12.5305,12.5441,24800.0
2011-11-30 14:35:00,18.5,18.54,18.5,18.54,46200.0,12.5441,12.5712,12.5441,12.5712,46200.0
2011-11-30 14:40:00,18.54,18.57,18.54,18.57,53800.0,12.5712,12.5915,12.5712,12.5915,53800.0
2011-11-30 14:45:00,18.57,18.58,18.56,18.58,66900.0,12.5915,12.5983,12.5848,12.5983,66900.0
2011-11-30 14:50:00,18.58,18.61,18.57,18.61,71100.0,12.5983,12.6187,12.5915,12.6187,71100.0
2011-11-30 14:55:00,18.6,18.65,18.6,18.64,59100.0,12.6119,12.6458,12.6119,12.639,59100.0
2011-11-30 15:00:00,18.65,18.65,18.63,18.63,64400.0,12.6458,12.6458,12.6322,12.6322,64400.0
2011-11-30 15:05:00,18.63,18.66,18.62,18.66,72300.0,12.6322,12.6526,12.6254,12.6526,72300.0
2011-11-30 15:10:00,18.66,18.7,18.66,18.7,88700.0,12.6526,12.6797,12.6526,12.6797,88700.0
2011-11-30 15:15:00,18.7,18.71,18.69,18.71,33800.0,12.6797,12.6865,12.6729,12.6865,33800.0
2011-11-30 15:20:00,18.71,18.74,18.7,18.7,113800.0,12.6865,12.7068,12.6797,12.6797,113800.0
2011-11-30 15:25:00,18.7,18.71,18.67,18.71,139100.0,12.6797,12.6865,12.6593,12.6865,139100.0
2011-11-30 15:30:00,18.71,18.76,18.71,18.75,123300.0,12.6865,12.7204,12.6865,12.7136,123300.0
2011-11-30 15:35:00,18.75,18.78,18.73,18.77,106500.0,12.7136,12.7339,12.7,12.7272,106500.0
2011-11-30 15:40:00,18.77,18.8,18.76,18.79,148100.0,12.7272,12.7475,12.7204,12.7407,148100.0
2011-11-30 15:45:00,18.79,18.81,18.77,18.8,157500.0,12.7407,12.7543,12.7272,12.7475,157500.0
2011-11-30 15:50:00,18.8,18.85,18.79,18.85,243700.0,12.7475,12.7814,12.7407,12.7814,243700.0
2011-11-30 15:55:00,18.85,18.9,18.84,18.86,853900.0,12.7814,12.8153,12.7746,12.7882,853900.0
2011-12-01 09:30:00,18.84,18.84,18.66,18.69,53900.0,12.7746,12.7746,12.6526,12.6729,53900.0
2011-12-01 09:35:00,18.69,18.69,18.62,18.63,41000.0,12.6729,12.6729,12.6254,12.6322,41000.0
2011-12-01 09:40:00,18.63,18.69,18.63,18.66,111800.0,12.6322,12.6729,12.6322,12.6526,111800.0
2011-12-01 09:45:00,18.66,18.67,18.63,18.64,91000.0,12.6526,12.6593,12.6322,12.639,91000.0
2011-12-01 09:50:00,18.65,18.66,18.62,18.63,35400.0,12.6458,12.6526,12.6254,12.6322,35400.0
2011-12-01 09:55:00,18.63,18.72,18.63,18.72,33900.0,12.6322,12.6933,12.6322,12.6933,33900.0
2011-12-01 10:00:00,18.71,18.73,18.67,18.72,128400.0,12.6865,12.7,12.6593,12.6933,128400.0
2011-12-01 10:05:00,18.72,18.74,18.69,18.71,34800.0,12.6933,12.7068,12.6729,12.6865,34800.0
2011-12-01 10:10:00,18.71,18.71,18.68,18.68,12600.0,12.6865,12.6865,12.6661,12.6661,12600.0
2011-12-01 10:15:00,18.69,18.69,18.67,18.67,15100.0,12.6729,12.6729,12.6593,12.6593,15100.0
2011-12-01 10:20:00,18.68,18.69,18.68,18.69,9600.0,12.6661,12.6729,12.6661,12.6729,9600.0
2011-12-01 10:25:00,18.69,18.73,18.68,18.72,52000.0,12.6729,12.7,12.6661,12.6933,52000.0
2011-12-01 10:30:00,18.71,18.72,18.65,18.65,70800.0,12.6865,12.6933,12.6458,12.6458,70800.0
2011-12-01 10:35:00,18.65,18.65,18.6,18.62,29100.0,12.6458,12.6458,12.6119,12.6254,29100.0
2011-12-01 10:40:00,18.62,18.62,18.61,18.61,15600.0,12.6254,12.6254,12.6187,12.6187,15600.0
2011-12-01 10:45:00,18.61,18.63,18.6,18.61,33300.0,12.6187,12.6322,12.6119,12.6187,33300.0
2011-12-01 10:50:00,18.61,18.62,18.59,18.6,39500.0,12.6187,12.6254,12.6051,12.6119,39500.0
2011-12-01 10:55:00,18.6,18.61,18.6,18.61,15800.0,12.6119,12.6187,12.6119,12.6187,15800.0
2011-12-01 11:00:00,18.61,18.61,18.6,18.61,11300.0,12.6187,12.6187,12.6119,12.6187,11300.0
2011-12-01 11:05:00,18.61,18.64,18.6,18.6,37000.0,12.6187,12.639,12.6119,12.6119,37000.0
2011-12-01 11:10:00,18.59,18.59,18.55,18.57,35700.0,12.6051,12.6051,12.578,12.5915,35700.0
2011-12-01 11:15:00,18.57,18.58,18.56,18.56,23800.0,12.5915,12.5983,12.5848,12.5848,23800.0
2011-12-01 11:20:00,18.56,18.59,18.56,18.59,22000.0,12.5848,12.6051,12.5848,12.6051,22000.0
2011-12-01 11:25:00,18.59,18.6,18.58,18.58,13700.0,12.6051,12.6119,12.5983,12.5983,13700.0
2011-12-01 11:30:00,18.58,18.59,18.56,18.59,16500.0,12.5983,12.6051,12.5848,12.6051,16500.0
2011-12-01 11:35:00,18.59,18.59,18.56,18.58,19300.0,12.6051,12.6051,12.5848,12.5983,19300.0
2011-12-01 11:40:00,18.58,18.6,18.57,18.59,18200.0,12.5983,12.6119,12.5915,12.6051,18200.0
2011-12-01 11:45:00,18.59,18.59,18.58,18.58,10500.0,12.6051,12.6051,12.5983,12.5983,10500.0
2011-12-01 11:50:00,18.58,18.62,18.58,18.61,37700.0,12.5983,12.6254,12.5983,12.6187,37700.0
2011-12-01 11:55:00,18.61,18.61,18.58,18.58,22400.0,12.6187,12.6187,12.5983,12.5983,22400.0
2011-12-01 12:00:00,18.58,18.58,18.55,18.55,81400.0,12.5983,12.5983,12.578,12.578,81400.0
2011-12-01 12:05:00,18.56,18.57,18.55,18.56,24200.0,12.5848,12.5915,12.578,12.5848,24200.0
2011-12-01 12:10:00,18.56,18.56,18.53,18.53,35200.0,12.5848,12.5848,12.5644,12.5644,35200.0
2011-12-01 12:15:00,18.54,18.54,18.53,18.54,11100.0,12.5712,12.5712,12.5644,12.5712,11100.0
2011-12-01 12:20:00,18.54,18.57,18.54,18.57,39000.0,12.5712,12.5915,12.5712,12.5915,39000.0
2011-12-01 12:25:00,18.56,18.57,18.56,18.57,10500.0,12.5848,12.5915,12.5848,12.5915,10500.0
2011-12-01 12:30:00,18.56,18.57,18.55,18.57,22800.0,12.5848,12.5915,12.578,12.5915,22800.0
2011-12-01 12:35:00,18.57,18.57,18.55,18.55,10200.0,12.5915,12.5915,12.578,12.578,10200.0
2011-12-01 12:40:00,18.55,18.55,18.53,18.53,16800.0,12.578,12.578,12.5644,12.5644,16800.0
2011-12-01 12:45:00,18.54,18.54,18.52,18.52,9400.0,12.5712,12.5712,12.5576,12.5576,9400.0
2011-12-01 12:50:00,18.52,18.54,18.52,18.54,15200.0,12.5576,12.5712,12.5576,12.5712,15200.0
2011-12-01 12:55:00,18.53,18.53,18.5,18.5,16000.0,12.5644,12.5644,12.5441,12.5441,16000.0
2011-12-01 13:00:00,18.5,18.51,18.5,18.51,13900.0,12.5441,12.5509,12.5441,12.5509,13900.0
2011-12-01 13:05:00,18.51,18.51,18.5,18.51,5000.0,12.5509,12.5509,12.5441,12.5509,5000.0
2011-12-01 13:10:00,18.51,18.52,18.5,18.52,16700.0,12.5509,12.5576,12.5441,12.5576,16700.0
2011-12-01 13:15:00,18.52,18.53,18.51,18.53,33100.0,12.5576,12.5644,12.5509,12.5644,33100.0
2011-12-01 13:20:00,18.54,18.6,18.54,18.6,52700.0,12.5712,12.6119,12.5712,12.6119,52700.0
2011-12-01 13:25:00,18.6,18.63,18.6,18.63,42700.0,12.6119,12.6322,12.6119,12.6322,42700.0
2011-12-01 13:30:00,18.63,18.66,18.62,18.66,74000.0,12.6322,12.6526,12.6254,12.6526,74000.0
2011-12-01 13:35:00,18.66,18.67,18.65,18.66,17600.0,12.6526,12.6593,12.6458,12.6526,17600.0
2011-12-01 13:40:00,18.67,18.71,18.67,18.7,47400.0,12.6593,12.6865,12.6593,12.6797,47400.0
2011-12-01 13:45:00,18.71,18.74,18.7,18.74,34600.0,12.6865,12.7068,12.6797,12.7068,34600.0
2011-12-01 13:50:00,18.73,18.74,18.64,18.65,163500.0,12.7,12.7068,12.639,12.6458,163500.0
2011-12-01 13:55:00,18.65,18.71,18.64,18.71,62200.0,12.6458,12.6865,12.639,12.6865,62200.0
2011-12-01 14:00:00,18.71,18.71,18.67,18.67,26500.0,12.6865,12.6865,12.6593,12.6593,26500.0
2011-12-01 14:05:00,18.67,18.67,18.64,18.64,51300.0,12.6593,12.6593,12.639,12.639,51300.0
2011-12-01 14:10:00,18.65,18.65,18.62,18.63,32800.0,12.6458,12.6458,12.6254,12.6322,32800.0
2011-12-01 14:15:00,18.63,18.63,18.6,18.6,39600.0,12.6322,12.6322,12.6119,12.6119,39600.0
2011-12-01 14:20:00,18.6,18.62,18.6,18.62,41000.0,12.6119,12.6254,12.6119,12.6254,41000.0
2011-12-01 14:25:00,18.62,18.63,18.61,18.62,26200.0,12.6254,12.6322,12.6187,12.6254,26200.0
2011-12-01 14:30:00,18.61,18.62,18.6,18.6,12300.0,12.6187,12.6254,12.6119,12.6119,12300.0
2011-12-01 14:35:00,18.6,18.6,18.58,18.59,20200.0,12.6119,12.6119,12.5983,12.6051,20200.0
2011-12-01 14:40:00,18.59,18.59,18.58,18.59,9600.0,12.6051,12.6051,12.5983,12.6051,9600.0
2011-12-01 14:45:00,18.58,18.64,18.58,18.63,39300.0,12.5983,12.639,12.5983,12.6322,39300.0
2011-12-01 14:50:00,18.64,18.64,18.62,18.64,37900.0,12.639,12.639,12.6254,12.639,37900.0
2011-12-01 14:55:00,18.64,18.64,18.61,18.61,45200.0,12.639,12.639,12.6187,12.6187,45200.0
2011-12-01 15:00:00,18.61,18.62,18.6,18.6,21400.0,12.6187,12.6254,12.6119,12.6119,21400.0
2011-12-01 15:05:00,18.61,18.61,18.55,18.55,46300.0,12.6187,12.6187,12.578,12.578,46300.0
2011-12-01 15:10:00,18.55,18.59,18.55,18.58,53300.0,12.578,12.6051,12.578,12.5983,53300.0
2011-12-01 15:15:00,18.58,18.59,18.58,18.58,7400.0,12.5983,12.6051,12.5983,12.5983,7400.0
2011-12-01 15:20:00,18.59,18.61,18.58,18.6,74500.0,12.6051,12.6187,12.5983,12.6119,74500.0
2011-12-01 15:25:00,18.61,18.65,18.61,18.63,87700.0,12.6187,12.6458,12.6187,12.6322,87700.0
2011-12-01 15:30:00,18.63,18.63,18.6,18.61,77300.0,12.6322,12.6322,12.6119,12.6187,77300.0
2011-12-01 15:35:00,18.61,18.63,18.6,18.61,61600.0,12.6187,12.6322,12.6119,12.6187,61600.0
2011-12-01 15:40:00,18.6,18.6,18.59,18.6,67500.0,12.6119,12.6119,12.6051,12.6119,67500.0
2011-12-01 15:45:00,18.59,18.6,18.57,18.6,130000.0,12.6051,12.6119,12.5915,12.6119,130000.0
2011-12-01 15:50:00,18.59,18.61,18.56,18.57,143300.0,12.6051,12.6187,12.5848,12.5915,143300.0
2011-12-01 15:55:00,18.57,18.59,18.54,18.59,450300.0,12.5915,12.6051,12.5712,12.6051,450300.0
2011-12-02 09:30:00,18.74,18.76,18.67,18.74,34700.0,12.7068,12.7204,12.6593,12.7068,34700.0
2011-12-02 09:35:00,18.75,18.8,18.75,18.77,24600.0,12.7136,12.7475,12.7136,12.7272,24600.0
2011-12-02 09:40:00,18.78,18.78,18.72,18.76,30200.0,12.7339,12.7339,12.6933,12.7204,30200.0
2011-12-02 09:45:00,18.75,18.76,18.73,18.74,19600.0,12.7136,12.7204,12.7,12.7068,19600.0
2011-12-02 09:50:00,18.75,18.77,18.71,18.73,37400.0,12.7136,12.7272,12.6865,12.7,37400.0
2011-12-02 09:55:00,18.73,18.75,18.71,18.74,24700.0,12.7,12.7136,12.6865,12.7068,24700.0
2011-12-02 10:00:00,18.74,18.77,18.74,18.76,11800.0,12.7068,12.7272,12.7068,12.7204,11800.0
2011-12-02 10:05:00,18.76,18.8,18.74,18.78,63600.0,12.7204,12.7475,12.7068,12.7339,63600.0
2011-12-02 10:10:00,18.78,18.8,18.76,18.8,46300.0,12.7339,12.7475,12.7204,12.7475,46300.0
2011-12-02 10:15:00,18.8,18.84,18.79,18.81,62300.0,12.7475,12.7746,12.7407,12.7543,62300.0
2011-12-02 10:20:00,18.82,18.83,18.78,18.79,49800.0,12.7611,12.7678,12.7339,12.7407,49800.0
2011-12-02 10:25:00,18.8,18.81,18.77,18.79,93900.0,12.7475,12.7543,12.7272,12.7407,93900.0
2011-12-02 10:30:00,18.79,18.83,18.79,18.83,70900.0,12.7407,12.7678,12.7407,12.7678,70900.0
2011-12-02 10:35:00,18.82,18.83,18.81,18.81,44900.0,12.7611,12.7678,12.7543,12.7543,44900.0
2011-12-02 10:40:00,18.81,18.82,18.8,18.8,44600.0,12.7543,12.7611,12.7475,12.7475,44600.0
2011-12-02 10:45:00,18.8,18.82,18.8,18.81,38000.0,12.7475,12.7611,12.7475,12.7543,38000.0
2011-12-02 10:50:00,18.81,18.83,18.8,18.83,16200.0,12.7543,12.7678,12.7475,12.7678,16200.0
2011-12-02 10:55:00,18.84,18.85,18.81,18.82,31200.0,12.7746,12.7814,12.7543,12.7611,31200.0
2011-12-02 11:00:00,18.81,18.81,18.79,18.8,70800.0,12.7543,12.7543,12.7407,12.7475,70800.0
2011-12-02 11:05:00,18.8,18.8,18.75,18.75,26100.0,12.7475,12.7475,12.7136,12.7136,26100.0
2011-12-02 11:10:00,18.75,18.75,18.68,18.68,48400.0,12.7136,12.7136,12.6661,12.6661,48400.0
2011-12-02 11:15:00,18.68,18.72,18.68,18.72,27300.0,12.6661,12.6933,12.6661,12.6933,27300.0
2011-12-02 11:20:00,18.71,18.73,18.69,18.69,31900.0,12.6865,12.7,12.6729,12.6729,31900.0
2011-12-02 11:25:00,18.68,18.71,18.67,18.71,23800.0,12.6661,12.6865,12.6593,12.6865,23800.0
2011-12-02 11:30:00,18.72,18.74,18.7,18.7,46400.0,12.6933,12.7068,12.6797,12.6797,46400.0
2011-12-02 11:35:00,18.7,18.71,18.68,18.68,20100.0,12.6797,12.6865,12.6661,12.6661,20100.0
2011-12-02 11:40:00,18.68,18.69,18.63,18.64,38200.0,12.6661,12.6729,12.6322,12.639,38200.0
2011-12-02 11:45:00,18.63,18.67,18.61,18.61,42000.0,12.6322,12.6593,12.6187,12.6187,42000.0
2011-12-02 11:50:00,18.62,18.68,18.62,18.68,22700.0,12.6254,12.6661,12.6254,12.6661,22700.0
2011-12-02 11:55:00,18.68,18.68,18.67,18.67,25400.0,12.6661,12.6661,12.6593,12.6593,25400.0
2011-12-02 12:00:00,18.67,18.68,18.63,18.64,14900.0,12.6593,12.6661,12.6322,12.639,14900.0
2011-12-02 12:05:00,18.65,18.68,18.64,18.66,29200.0,12.6458,12.6661,12.639,12.6526,29200.0
2011-12-02 12:10:00,18.67,18.69,18.66,18.66,17600.0,12.6593,12.6729,12.6526,12.6526,17600.0
2011-12-02 12:15:00,18.66,18.68,18.65,18.68,27000.0,12.6526,12.6661,12.6458,12.6661,27000.0
2011-12-02 12:20:00,18.69,18.71,18.67,18.7,14300.0,12.6729,12.6865,12.6593,12.6797,14300.0
2011-12-02 12:25:00,18.7,18.72,18.7,18.7,15100.0,12.6797,12.6933,12.6797,12.6797,15100.0
2011-12-02 12:30:00,18.7,18.73,18.7,18.72,18500.0,12.6797,12.7,12.6797,12.6933,18500.0
2011-12-02 12:35:00,18.71,18.72,18.71,18.72,13400.0,12.6865,12.6933,12.6865,12.6933,13400.0
2011-12-02 12:40:00,18.72,18.73,18.69,18.69,70100.0,12.6933,12.7,12.6729,12.6729,70100.0
2011-12-02 12:45:00,18.69,18.71,18.68,18.7,49900.0,12.6729,12.6865,12.6661,12.6797,49900.0
2011-12-02 12:50:00,18.7,18.71,18.69,18.71,42300.0,12.6797,12.6865,12.6729,12.6865,42300.0
2011-12-02 12:55:00,18.72,18.72,18.7,18.71,63300.0,12.6933,12.6933,12.6797,12.6865,63300.0
2011-12-02 13:00:00,18.72,18.73,18.7,18.73,23700.0,12.6933,12.7,12.6797,12.7,23700.0
2011-12-02 13:05:00,18.72,18.73,18.71,18.72,19500.0,12.6933,12.7,12.6865,12.6933,19500.0
2011-12-02 13:10:00,18.72,18.72,18.7,18.7,12500.0,12.6933,12.6933,12.6797,12.6797,12500.0
2011-12-02 13:15:00,18.7,18.72,18.7,18.72,11700.0,12.6797,12.6933,12.6797,12.6933,11700.0
2011-12-02 13:20:00,18.72,18.75,18.71,18.74,33800.0,12.6933,12.7136,12.6865,12.7068,33800.0
2011-12-02 13:25:00,18.74,18.75,18.74,18.75,10400.0,12.7068,12.7136,12.7068,12.7136,10400.0
2011-12-02 13:30:00,18.75,18.75,18.73,18.74,24700.0,12.7136,12.7136,12.7,12.7068,24700.0
2011-12-02 13:35:00,18.74,18.74,18.72,18.72,9700.0,12.7068,12.7068,12.6933,12.6933,9700.0
2011-12-02 13:40:00,18.73,18.74,18.72,18.73,11000.0,12.7,12.7068,12.6933,12.7,11000.0
2011-12-02 13:45:00,18.74,18.79,18.73,18.77,41100.0,12.7068,12.7407,12.7,12.7272,41100.0
2011-12-02 13:50:00,18.76,18.77,18.71,18.73,23500.0,12.7204,12.7272,12.6865,12.7,23500.0
2011-12-02 13:55:00,18.73,18.75,18.73,18.75,6900.0,12.7,12.7136,12.7,12.7136,6900.0
2011-12-02 14:00:00,18.75,18.75,18.71,18.71,22900.0,12.7136,12.7136,12.6865,12.6865,22900.0
2011-12-02 14:05:00,18.71,18.71,18.68,18.71,41200.0,12.6865,12.6865,12.6661,12.6865,41200.0
2011-12-02 14:10:00,18.71,18.72,18.7,18.7,43000.0,12.6865,12.6933,12.6797,12.6797,43000.0
2011-12-02 14:15:00,18.7,18.71,18.68,18.7,40400.0,12.6797,12.6865,12.6661,12.6797,40400.0
2011-12-02 14:20:00,18.71,18.74,18.7,18.73,18100.0,12.6865,12.7068,12.6797,12.7,18100.0
2011-12-02 14:25:00,18.74,18.74,18.71,18.71,23200.0,12.7068,12.7068,12.6865,12.6865,23200.0
2011-12-02 14:30:00,18.71,18.72,18.69,18.7,27500.0,12.6865,12.6933,12.6729,12.6797,27500.0
2011-12-02 14:35:00,18.7,18.7,18.68,18.68,13600.0,12.6797,12.6797,12.6661,12.6661,13600.0
2011-12-02 14:40:00,18.68,18.69,18.68,18.68,16900.0,12.6661,12.6729,12.6661,12.6661,16900.0
2011-12-02 14:45:00,18.69,18.69,18.68,18.69,24500.0,12.6729,12.6729,12.6661,12.6729,24500.0
2011-12-02 14:50:00,18.69,18.69,18.66,18.66,21500.0,12.6729,12.6729,12.6526,12.6526,21500.0
2011-12-02 14:55:00,18.67,18.68,18.64,18.65,31400.0,12.6593,12.6661,12.639,12.6458,31400.0
2011-12-02 15:00:00,18.65,18.69,18.65,18.68,18500.0,12.6458,12.6729,12.6458,12.6661,18500.0
2011-12-02 15:05:00,18.69,18.69,18.65,18.65,28800.0,12.6729,12.6729,12.6458,12.6458,28800.0
2011-12-02 15:10:00,18.65,18.7,18.65,18.68,38900.0,12.6458,12.6797,12.6458,12.6661,38900.0
2011-12-02 15:15:00,18.69,18.7,18.67,18.67,39200.0,12.6729,12.6797,12.6593,12.6593,39200.0
2011-12-02 15:20:00,18.67,18.67,18.65,18.65,26900.0,12.6593,12.6593,12.6458,12.6458,26900.0
2011-12-02 15:25:00,18.65,18.67,18.63,18.66,37700.0,12.6458,12.6593,12.6322,12.6526,37700.0
2011-12-02 15:30:00,18.66,18.69,18.63,18.68,88800.0,12.6526,12.6729,12.6322,12.6661,88800.0
2011-12-02 15:35:00,18.67,18.69,18.65,18.66,51000.0,12.6593,12.6729,12.6458,12.6526,51000.0
2011-12-02 15:40:00,18.67,18.67,18.62,18.62,64200.0,12.6593,12.6593,12.6254,12.6254,64200.0
2011-12-02 15:45:00,18.62,18.62,18.57,18.57,124000.0,12.6254,12.6254,12.5915,12.5915,124000.0
2011-12-02 15:50:00,18.57,18.61,18.55,18.59,111100.0,12.5915,12.6187,12.578,12.6051,111100.0
2011-12-02 15:55:00,18.59,18.63,18.59,18.59,239000.0,12.6051,12.6322,12.6051,12.6051,239000.0
2011-12-05 09:30:00,18.88,18.96,18.87,18.89,53000.0,12.8017,12.856,12.795,12.8085,53000.0
2011-12-05 09:35:00,18.88,18.96,18.87,18.9,65900.0,12.8017,12.856,12.795,12.8153,65900.0
2011-12-05 09:40:00,18.89,18.9,18.88,18.9,22900.0,12.8085,12.8153,12.8017,12.8153,22900.0
2011-12-05 09:45:00,18.9,18.91,18.89,18.9,33600.0,12.8153,12.8221,12.8085,12.8153,33600.0
2011-12-05 09:50:00,18.9,18.92,18.87,18.88,54300.0,12.8153,12.8289,12.795,12.8017,54300.0
2011-12-05 09:55:00,18.89,18.91,18.88,18.89,34200.0,12.8085,12.8221,12.8017,12.8085,34200.0
2011-12-05 10:00:00,18.89,18.91,18.83,18.84,56300.0,12.8085,12.8221,12.7678,12.7746,56300.0
2011-12-05 10:05:00,18.83,18.84,18.8,18.81,23600.0,12.7678,12.7746,12.7475,12.7543,23600.0
2011-12-05 10:10:00,18.82,18.83,18.78,18.81,105400.0,12.7611,12.7678,12.7339,12.7543,105400.0
2011-12-05 10:15:00,18.81,18.82,18.8,18.82,106300.0,12.7543,12.7611,12.7475,12.7611,106300.0
2011-12-05 10:20:00,18.81,18.82,18.8,18.82,62900.0,12.7543,12.7611,12.7475,12.7611,62900.0
2011-12-05 10:25:00,18.82,18.85,18.81,18.83,44200.0,12.7611,12.7814,12.7543,12.7678,44200.0
2011-12-05 10:30:00,18.83,18.85,18.82,18.83,78100.0,12.7678,12.7814,12.7611,12.7678,78100.0
2011-12-05 10:35:00,18.83,18.87,18.82,18.85,40900.0,12.7678,12.795,12.7611,12.7814,40900.0
2011-12-05 10:40:00,18.85,18.89,18.85,18.88,30800.0,12.7814,12.8085,12.7814,12.8017,30800.0
2011-12-05 10:45:00,18.89,18.91,18.87,18.87,38400.0,12.8085,12.8221,12.795,12.795,38400.0
2011-12-05 10:50:00,18.88,18.89,18.87,18.87,24700.0,12.8017,12.8085,12.795,12.795,24700.0
2011-12-05 10:55:00,18.88,18.88,18.86,18.86,23000.0,12.8017,12.8017,12.7882,12.7882,23000.0
2011-12-05 11:00:00,18.87,18.87,18.85,18.86,16300.0,12.795,12.795,12.7814,12.7882,16300.0
2011-12-05 11:05:00,18.87,18.87,18.85,18.87,22100.0,12.795,12.795,12.7814,12.795,22100.0
2011-12-05 11:10:00,18.86,18.87,18.86,18.87,6800.0,12.7882,12.795,12.7882,12.795,6800.0
2011-12-05 11:15:00,18.87,18.89,18.87,18.89,41300.0,12.795,12.8085,12.795,12.8085,41300.0
2011-12-05 11:20:00,18.89,18.89,18.85,18.85,23400.0,12.8085,12.8085,12.7814,12.7814,23400.0
2011-12-05 11:25:00,18.85,18.88,18.85,18.87,16300.0,12.7814,12.8017,12.7814,12.795,16300.0
2011-12-05 11:30:00,18.88,18.88,18.86,18.87,24100.0,12.8017,12.8017,12.7882,12.795,24100.0
2011-12-05 11:35:00,18.86,18.9,18.86,18.9,44500.0,12.7882,12.8153,12.7882,12.8153,44500.0
2011-12-05 11:40:00,18.9,18.91,18.89,18.9,15300.0,12.8153,12.8221,12.8085,12.8153,15300.0
2011-12-05 11:45:00,18.91,18.93,18.88,18.9,134200.0,12.8221,12.8356,12.8017,12.8153,134200.0
2011-12-05 11:50:00,18.9,18.91,18.87,18.9,65900.0,12.8153,12.8221,12.795,12.8153,65900.0
2011-12-05 11:55:00,18.9,18.91,18.9,18.91,9500.0,12.8153,12.8221,12.8153,12.8221,9500.0
2011-12-05 12:00:00,18.9,18.91,18.89,18.91,20900.0,12.8153,12.8221,12.8085,12.8221,20900.0
2011-12-05 12:05:00,18.91,18.94,18.91,18.92,27100.0,12.8221,12.8424,12.8221,12.8289,27100.0
2011-12-05 12:10:00,18.93,18.94,18.93,18.94,6900.0,12.8356,12.8424,12.8356,12.8424,6900.0
2011-12-05 12:15:00,18.93,18.95,18.93,18.95,11300.0,12.8356,12.8492,12.8356,12.8492,11300.0
2011-12-05 12:20:00,18.95,18.96,18.94,18.96,39700.0,12.8492,12.856,12.8424,12.856,39700.0
2011-12-05 12:25:00,18.97,18.97,18.96,18.97,4100.0,12.8628,12.8628,12.856,12.8628,4100.0
2011-12-05 12:30:00,18.97,19.0,18.96,19.0,23000.0,12.8628,12.8831,12.856,12.8831,23000.0
2011-12-05 12:35:00,19.0,19.01,18.99,19.0,41500.0,12.8831,12.8899,12.8763,12.8831,41500.0
2011-12-05 12:40:00,19.0,19.0,18.99,19.0,3500.0,12.8831,12.8831,12.8763,12.8831,3500.0
2011-12-05 12:45:00,19.0,19.02,19.0,19.02,30100.0,12.8831,12.8967,12.8831,12.8967,30100.0
2011-12-05 12:50:00,19.02,19.04,19.02,19.04,40100.0,12.8967,12.9102,12.8967,12.9102,40100.0
2011-12-05 12:55:00,19.05,19.06,19.03,19.03,140800.0,12.917,12.9238,12.9035,12.9035,140800.0
2011-12-05 13:00:00,19.03,19.04,19.01,19.02,20500.0,12.9035,12.9102,12.8899,12.8967,20500.0
2011-12-05 13:05:00,19.02,19.02,19.01,19.01,6700.0,12.8967,12.8967,12.8899,12.8899,6700.0
2011-12-05 13:10:00,19.02,19.03,19.01,19.02,15600.0,12.8967,12.9035,12.8899,12.8967,15600.0
2011-12-05 13:15:00,19.02,19.02,18.98,18.99,67800.0,12.8967,12.8967,12.8695,12.8763,67800.0
2011-12-05 13:20:00,18.99,19.0,18.98,18.98,44500.0,12.8763,12.8831,12.8695,12.8695,44500.0
2011-12-05 13:25:00,18.98,18.99,18.97,18.97,29100.0,12.8695,12.8763,12.8628,12.8628,29100.0
2011-12-05 13:30:00,18.97,18.98,18.97,18.98,9200.0,12.8628,12.8695,12.8628,12.8695,9200.0
2011-12-05 13:35:00,18.97,18.99,18.97,18.98,31300.0,12.8628,12.8763,12.8628,12.8695,31300.0
2011-12-05 13:40:00,18.98,18.99,18.89,18.92,91800.0,12.8695,12.8763,12.8085,12.8289,91800.0
2011-12-05 13:45:00,18.91,18.95,18.86,18.86,144100.0,12.8221,12.8492,12.7882,12.7882,144100.0
2011-12-05 13:50:00,18.87,18.88,18.86,18.87,62500.0,12.795,12.8017,12.7882,12.795,62500.0
2011-12-05 13:55:00,18.88,18.92,18.86,18.91,39000.0,12.8017,12.8289,12.7882,12.8221,39000.0
2011-12-05 14:00:00,18.91,18.92,18.88,18.88,63100.0,12.8221,12.8289,12.8017,12.8017,63100.0
2011-12-05 14:05:00,18.87,18.88,18.79,18.79,68700.0,12.795,12.8017,12.7407,12.7407,68700.0
2011-12-05 14:10:00,18.8,18.83,18.8,18.82,68400.0,12.7475,12.7678,12.7475,12.7611,68400.0
2011-12-05 14:15:00,18.82,18.86,18.8,18.86,86800.0,12.7611,12.7882,12.7475,12.7882,86800.0
2011-12-05 14:20:00,18.86,18.86,18.84,18.84,36800.0,12.7882,12.7882,12.7746,12.7746,36800.0
2011-12-05 14:25:00,18.85,18.86,18.81,18.86,61100.0,12.7814,12.7882,12.7543,12.7882,61100.0
2011-12-05 14:30:00,18.86,18.86,18.82,18.82,50400.0,12.7882,12.7882,12.7611,12.7611,50400.0
2011-12-05 14:35:00,18.82,18.84,18.82,18.84,49200.0,12.7611,12.7746,12.7611,12.7746,49200.0
2011-12-05 14:40:00,18.84,18.85,18.83,18.84,56500.0,12.7746,12.7814,12.7678,12.7746,56500.0
2011-12-05 14:45:00,18.83,18.85,18.82,18.85,53500.0,12.7678,12.7814,12.7611,12.7814,53500.0
2011-12-05 14:50:00,18.84,18.86,18.83,18.83,29300.0,12.7746,12.7882,12.7678,12.7678,29300.0
2011-12-05 14:55:00,18.84,18.86,18.84,18.86,17600.0,12.7746,12.7882,12.7746,12.7882,17600.0
2011-12-05 15:00:00,18.86,18.86,18.83,18.85,48000.0,12.7882,12.7882,12.7678,12.7814,48000.0
2011-12-05 15:05:00,18.86,18.87,18.75,18.78,121200.0,12.7882,12.795,12.7136,12.7339,121200.0
2011-12-05 15:10:00,18.78,18.78,18.73,18.73,51200.0,12.7339,12.7339,12.7,12.7,51200.0
2011-12-05 15:15:00,18.73,18.73,18.67,18.69,229300.0,12.7,12.7,12.6593,12.6729,229300.0
2011-12-05 15:20:00,18.69,18.74,18.69,18.73,88500.0,12.6729,12.7068,12.6729,12.7,88500.0
2011-12-05 15:25:00,18.72,18.75,18.72,18.73,69000.0,12.6933,12.7136,12.6933,12.7,69000.0
2011-12-05 15:30:00,18.74,18.75,18.7,18.73,99800.0,12.7068,12.7136,12.6797,12.7,99800.0
2011-12-05 15:35:00,18.74,18.75,18.71,18.73,83200.0,12.7068,12.7136,12.6865,12.7,83200.0
2011-12-05 15:40:00,18.73,18.78,18.73,18.77,97300.0,12.7,12.7339,12.7,12.7272,97300.0
2011-12-05 15:45:00,18.76,18.82,18.76,18.82,216900.0,12.7204,12.7611,12.7204,12.7611,216900.0
2011-12-05 15:50:00,18.82,18.84,18.8,18.84,170400.0,12.7611,12.7746,12.7475,12.7746,170400.0
2011-12-05 15:55:00,18.84,18.87,18.82,18.86,450200.0,12.7746,12.795,12.7611,12.7882,450200.0
2011-12-06 09:30:00,18.9,18.9,18.81,18.81,28700.0,12.8153,12.8153,12.7543,12.7543,28700.0
2011-12-06 09:35:00,18.82,18.89,18.8,18.82,47500.0,12.7611,12.8085,12.7475,12.7611,47500.0
2011-12-06 09:40:00,18.83,18.83,18.73,18.74,30400.0,12.7678,12.7678,12.7,12.7068,30400.0
2011-12-06 09:45:00,18.74,18.74,18.72,18.73,13700.0,12.7068,12.7068,12.6933,12.7,13700.0
2011-12-06 09:50:00,18.73,18.73,18.71,18.72,48400.0,12.7,12.7,12.6865,12.6933,48400.0
2011-12-06 09:55:00,18.73,18.77,18.73,18.76,28700.0,12.7,12.7272,12.7,12.7204,28700.0
2011-12-06 10:00:00,18.77,18.78,18.74,18.76,54900.0,12.7272,12.7339,12.7068,12.7204,54900.0
2011-12-06 10:05:00,18.76,18.78,18.74,18.76,84400.0,12.7204,12.7339,12.7068,12.7204,84400.0
2011-12-06 10:10:00,18.75,18.76,18.71,18.74,126400.0,12.7136,12.7204,12.6865,12.7068,126400.0
2011-12-06 10:15:00,18.74,18.77,18.74,18.76,79600.0,12.7068,12.7272,12.7068,12.7204,79600.0
2011-12-06 10:20:00,18.77,18.8,18.75,18.78,87000.0,12.7272,12.7475,12.7136,12.7339,87000.0
2011-12-06 10:25:00,18.79,18.81,18.78,18.8,91100.0,12.7407,12.7543,12.7339,12.7475,91100.0
2011-12-06 10:30:00,18.8,18.82,18.79,18.8,88800.0,12.7475,12.7611,12.7407,12.7475,88800.0
2011-12-06 10:35:00,18.79,18.81,18.78,18.8,27100.0,12.7407,12.7543,12.7339,12.7475,27100.0
2011-12-06 10:40:00,18.8,18.81,18.78,18.81,37000.0,12.7475,12.7543,12.7339,12.7543,37000.0
2011-12-06 10:45:00,18.81,18.81,18.79,18.81,40200.0,12.7543,12.7543,12.7407,12.7543,40200.0
2011-12-06 10:50:00,18.8,18.81,18.79,18.8,55800.0,12.7475,12.7543,12.7407,12.7475,55800.0
2011-12-06 10:55:00,18.8,18.81,18.8,18.81,32400.0,12.7475,12.7543,12.7475,12.7543,32400.0
2011-12-06 11:00:00,18.8,18.81,18.77,18.79,89400.0,12.7475,12.7543,12.7272,12.7407,89400.0
2011-12-06 11:05:00,18.79,18.82,18.79,18.81,55000.0,12.7407,12.7611,12.7407,12.7543,55000.0
2011-12-06 11:10:00,18.81,18.82,18.81,18.82,50600.0,12.7543,12.7611,12.7543,12.7611,50600.0
2011-12-06 11:15:00,18.82,18.82,18.79,18.79,30900.0,12.7611,12.7611,12.7407,12.7407,30900.0
2011-12-06 11:20:00,18.79,18.82,18.79,18.8,102000.0,12.7407,12.7611,12.7407,12.7475,102000.0
2011-12-06 11:25:00,18.81,18.81,18.79,18.79,37200.0,12.7543,12.7543,12.7407,12.7407,37200.0
2011-12-06 11:30:00,18.8,18.8,18.78,18.78,36600.0,12.7475,12.7475,12.7339,12.7339,36600.0
2011-12-06 11:35:00,18.78,18.8,18.75,18.8,36200.0,12.7339,12.7475,12.7136,12.7475,36200.0
2011-12-06 11:40:00,18.79,18.8,18.78,18.78,29800.0,12.7407,12.7475,12.7339,12.7339,29800.0
2011-12-06 11:45:00,18.78,18.79,18.76,18.77,27300.0,12.7339,12.7407,12.7204,12.7272,27300.0
2011-12-06 11:50:00,18.77,18.79,18.76,18.79,43900.0,12.7272,12.7407,12.7204,12.7407,43900.0
2011-12-06 11:55:00,18.79,18.8,18.77,18.79,64800.0,12.7407,12.7475,12.7272,12.7407,64800.0
2011-12-06 12:00:00,18.79,18.8,18.77,18.79,66600.0,12.7407,12.7475,12.7272,12.7407,66600.0
2011-12-06 12:05:00,18.79,18.79,18.77,18.79,34100.0,12.7407,12.7407,12.7272,12.7407,34100.0
2011-12-06 12:10:00,18.79,18.8,18.79,18.79,48400.0,12.7407,12.7475,12.7407,12.7407,48400.0
2011-12-06 12:15:00,18.8,18.8,18.78,18.78,24100.0,12.7475,12.7475,12.7339,12.7339,24100.0
2011-12-06 12:20:00,18.79,18.79,18.76,18.77,29100.0,12.7407,12.7407,12.7204,12.7272,29100.0
2011-12-06 12:25:00,18.77,18.79,18.76,18.79,45600.0,12.7272,12.7407,12.7204,12.7407,45600.0
2011-12-06 12:30:00,18.79,18.8,18.77,18.77,38700.0,12.7407,12.7475,12.7272,12.7272,38700.0
2011-12-06 12:35:00,18.76,18.79,18.76,18.79,21000.0,12.7204,12.7407,12.7204,12.7407,21000.0
2011-12-06 12:40:00,18.79,18.79,18.77,18.77,18200.0,12.7407,12.7407,12.7272,12.7272,18200.0
2011-12-06 12:45:00,18.78,18.78,18.76,18.77,17100.0,12.7339,12.7339,12.7204,12.7272,17100.0
2011-12-06 12:50:00,18.76,18.77,18.76,18.76,10900.0,12.7204,12.7272,12.7204,12.7204,10900.0
2011-12-06 12:55:00,18.77,18.78,18.76,18.78,19000.0,12.7272,12.7339,12.7204,12.7339,19000.0
2011-12-06 13:00:00,18.78,18.78,18.75,18.75,28800.0,12.7339,12.7339,12.7136,12.7136,28800.0
2011-12-06 13:05:00,18.75,18.77,18.75,18.77,39100.0,12.7136,12.7272,12.7136,12.7272,39100.0
2011-12-06 13:10:00,18.77,18.77,18.75,18.77,40000.0,12.7272,12.7272,12.7136,12.7272,40000.0
2011-12-06 13:15:00,18.77,18.8,18.77,18.79,29400.0,12.7272,12.7475,12.7272,12.7407,29400.0
2011-12-06 13:20:00,18.79,18.8,18.78,18.8,30300.0,12.7407,12.7475,12.7339,12.7475,30300.0
2011-12-06 13:25:00,18.8,18.81,18.79,18.81,17800.0,12.7475,12.7543,12.7407,12.7543,17800.0
2011-12-06 13:30:00,18.81,18.82,18.81,18.81,15400.0,12.7543,12.7611,12.7543,12.7543,15400.0
2011-12-06 13:35:00,18.81,18.82,18.8,18.82,30700.0,12.7543,12.7611,12.7475,12.7611,30700.0
2011-12-06 13:40:00,18.81,18.82,18.8,18.8,21300.0,12.7543,12.7611,12.7475,12.7475,21300.0
2011-12-06 13:45:00,18.8,18.81,18.8,18.8,16700.0,12.7475,12.7543,12.7475,12.7475,16700.0
2011-12-06 13:50:00,18.8,18.82,18.8,18.81,27100.0,12.7475,12.7611,12.7475,12.7543,27100.0
2011-12-06 13:55:00,18.82,18.82,18.81,18.81,20600.0,12.7611,12.7611,12.7543,12.7543,20600.0
2011-12-06 14:00:00,18.81,18.81,18.78,18.78,26400.0,12.7543,12.7543,12.7339,12.7339,26400.0
2011-12-06 14:05:00,18.78,18.79,18.78,18.78,12800.0,12.7339,12.7407,12.7339,12.7339,12800.0
2011-12-06 14:10:00,18.78,18.79,18.78,18.79,33500.0,12.7339,12.7407,12.7339,12.7407,33500.0
2011-12-06 14:15:00,18.79,18.82,18.79,18.81,57200.0,12.7407,12.7611,12.7407,12.7543,57200.0
2011-12-06 14:20:00,18.8,18.81,18.77,18.78,36900.0,12.7475,12.7543,12.7272,12.7339,36900.0
2011-12-06 14:25:00,18.78,18.8,18.78,18.8,31600.0,12.7339,12.7475,12.7339,12.7475,31600.0
2011-12-06 14:30:00,18.8,18.82,18.79,18.82,31500.0,12.7475,12.7611,12.7407,12.7611,31500.0
2011-12-06 14:35:00,18.82,18.84,18.8,18.83,70000.0,12.7611,12.7746,12.7475,12.7678,70000.0
2011-12-06 14:40:00,18.83,18.86,18.82,18.85,71800.0,12.7678,12.7882,12.7611,12.7814,71800.0
2011-12-06 14:45:00,18.85,18.86,18.84,18.86,23200.0,12.7814,12.7882,12.7746,12.7882,23200.0
2011-12-06 14:50:00,18.86,18.89,18.85,18.89,45600.0,12.7882,12.8085,12.7814,12.8085,45600.0
2011-12-06 14:55:00,18.89,18.89,18.86,18.87,24200.0,12.8085,12.8085,12.7882,12.795,24200.0
2011-12-06 15:00:00,18.86,18.89,18.86,18.89,31900.0,12.7882,12.8085,12.7882,12.8085,31900.0
2011-12-06 15:05:00,18.89,18.89,18.88,18.89,36300.0,12.8085,12.8085,12.8017,12.8085,36300.0
2011-12-06 15:10:00,18.89,18.93,18.89,18.92,43600.0,12.8085,12.8356,12.8085,12.8289,43600.0
2011-12-06 15:15:00,18.92,18.94,18.89,18.9,55700.0,12.8289,12.8424,12.8085,12.8153,55700.0
2011-12-06 15:20:00,18.9,18.91,18.88,18.88,66400.0,12.8153,12.8221,12.8017,12.8017,66400.0
2011-12-06 15:25:00,18.88,18.89,18.83,18.83,42100.0,12.8017,12.8085,12.7678,12.7678,42100.0
2011-12-06 15:30:00,18.83,18.89,18.83,18.89,77000.0,12.7678,12.8085,12.7678,12.8085,77000.0
2011-12-06 15:35:00,18.89,18.9,18.87,18.88,95700.0,12.8085,12.8153,12.795,12.8017,95700.0
2011-12-06 15:40:00,18.89,18.89,18.84,18.85,100900.0,12.8085,12.8085,12.7746,12.7814,100900.0
2011-12-06 15:45:00,18.85,18.88,18.85,18.87,150700.0,12.7814,12.8017,12.7814,12.795,150700.0
2011-12-06 15:50:00,18.87,18.87,18.85,18.87,78200.0,12.795,12.795,12.7814,12.795,78200.0
2011-12-06 15:55:00,18.87,18.87,18.84,18.85,337600.0,12.795,12.795,12.7746,12.7814,337600.0
2011-12-07 09:30:00,18.68,18.73,18.59,18.63,57500.0,12.6661,12.7,12.6051,12.6322,57500.0
2011-12-07 09:35:00,18.63,18.64,18.6,18.61,26300.0,12.6322,12.639,12.6119,12.6187,26300.0
2011-12-07 09:40:00,18.62,18.62,18.57,18.58,38200.0,12.6254,12.6254,12.5915,12.5983,38200.0
2011-12-07 09:45:00,18.58,18.59,18.56,18.57,92500.0,12.5983,12.6051,12.5848,12.5915,92500.0
2011-12-07 09:50:00,18.57,18.58,18.57,18.58,8600.0,12.5915,12.5983,12.5915,12.5983,8600.0
2011-12-07 09:55:00,18.57,18.63,18.57,18.63,48500.0,12.5915,12.6322,12.5915,12.6322,48500.0
2011-12-07 10:00:00,18.63,18.67,18.62,18.67,46300.0,12.6322,12.6593,12.6254,12.6593,46300.0
2011-12-07 10:05:00,18.67,18.67,18.63,18.63,32800.0,12.6593,12.6593,12.6322,12.6322,32800.0
2011-12-07 10:10:00,18.63,18.64,18.63,18.63,11400.0,12.6322,12.639,12.6322,12.6322,11400.0
2011-12-07 10:15:00,18.63,18.64,18.61,18.63,86700.0,12.6322,12.639,12.6187,12.6322,86700.0
2011-12-07 10:20:00,18.63,18.63,18.6,18.62,76700.0,12.6322,12.6322,12.6119,12.6254,76700.0
2011-12-07 10:25:00,18.62,18.62,18.56,18.57,18300.0,12.6254,12.6254,12.5848,12.5915,18300.0
2011-12-07 10:30:00,18.56,18.58,18.55,18.56,56700.0,12.5848,12.5983,12.578,12.5848,56700.0
2011-12-07 10:35:00,18.56,18.57,18.56,18.56,14000.0,12.5848,12.5915,12.5848,12.5848,14000.0
2011-12-07 10:40:00,18.56,18.57,18.56,18.56,16400.0,12.5848,12.5915,12.5848,12.5848,16400.0
2011-12-07 10:45:00,18.56,18.57,18.56,18.57,16300.0,12.5848,12.5915,12.5848,12.5915,16300.0
2011-12-07 10:50:00,18.56,18.57,18.53,18.53,58800.0,12.5848,12.5915,12.5644,12.5644,58800.0
2011-12-07 10:55:00,18.53,18.53,18.49,18.51,78100.0,12.5644,12.5644,12.5373,12.5509,78100.0
2011-12-07 11:00:00,18.51,18.54,18.5,18.54,65600.0,12.5509,12.5712,12.5441,12.5712,65600.0
2011-12-07 11:05:00,18.54,18.57,18.54,18.57,25800.0,12.5712,12.5915,12.5712,12.5915,25800.0
2011-12-07 11:10:00,18.57,18.59,18.56,18.59,26500.0,12.5915,12.6051,12.5848,12.6051,26500.0
2011-12-07 11:15:00,18.59,18.59,18.57,18.58,22500.0,12.6051,12.6051,12.5915,12.5983,22500.0
2011-12-07 11:20:00,18.58,18.61,18.57,18.61,51500.0,12.5983,12.6187,12.5915,12.6187,51500.0
2011-12-07 11:25:00,18.61,18.63,18.59,18.6,42700.0,12.6187,12.6322,12.6051,12.6119,42700.0
2011-12-07 11:30:00,18.6,18.62,18.6,18.6,48100.0,12.6119,12.6254,12.6119,12.6119,48100.0
2011-12-07 11:35:00,18.61,18.61,18.6,18.61,19700.0,12.6187,12.6187,12.6119,12.6187,19700.0
2011-12-07 11:40:00,18.61,18.61,18.55,18.56,61300.0,12.6187,12.6187,12.578,12.5848,61300.0
2011-12-07 11:45:00,18.56,18.58,18.55,18.58,57300.0,12.5848,12.5983,12.578,12.5983,57300.0
2011-12-07 11:50:00,18.58,18.61,18.57,18.6,49400.0,12.5983,12.6187,12.5915,12.6119,49400.0
2011-12-07 11:55:00,18.6,18.6,18.59,18.59,10500.0,12.6119,12.6119,12.6051,12.6051,10500.0
2011-12-07 12:00:00,18.59,18.62,18.59,18.6,27800.0,12.6051,12.6254,12.6051,12.6119,27800.0
2011-12-07 12:05:00,18.6,18.6,18.58,18.58,38800.0,12.6119,12.6119,12.5983,12.5983,38800.0
2011-12-07 12:10:00,18.58,18.59,18.54,18.54,62100.0,12.5983,12.6051,12.5712,12.5712,62100.0
2011-12-07 12:15:00,18.55,18.55,18.54,18.55,12900.0,12.578,12.578,12.5712,12.578,12900.0
2011-12-07 12:20:00,18.54,18.55,18.54,18.55,15800.0,12.5712,12.578,12.5712,12.578,15800.0
2011-12-07 12:25:00,18.55,18.56,18.54,18.56,131200.0,12.578,12.5848,12.5712,12.5848,131200.0
2011-12-07 12:30:00,18.56,18.56,18.55,18.56,118200.0,12.5848,12.5848,12.578,12.5848,118200.0
2011-12-07 12:35:00,18.56,18.56,18.5,18.5,230600.0,12.5848,12.5848,12.5441,12.5441,230600.0
2011-12-07 12:40:00,18.51,18.52,18.5,18.51,67300.0,12.5509,12.5576,12.5441,12.5509,67300.0
2011-12-07 12:45:00,18.52,18.52,18.51,18.52,32300.0,12.5576,12.5576,12.5509,12.5576,32300.0
2011-12-07 12:50:00,18.52,18.52,18.51,18.52,24400.0,12.5576,12.5576,12.5509,12.5576,24400.0
2011-12-07 12:55:00,18.52,18.53,18.51,18.53,129900.0,12.5576,12.5644,12.5509,12.5644,129900.0
2011-12-07 13:00:00,18.53,18.53,18.5,18.5,102800.0,12.5644,12.5644,12.5441,12.5441,102800.0
2011-12-07 13:05:00,18.5,18.51,18.49,18.5,31600.0,12.5441,12.5509,12.5373,12.5441,31600.0
2011-12-07 13:10:00,18.5,18.5,18.46,18.46,123600.0,12.5441,12.5441,12.517,12.517,123600.0
2011-12-07 13:15:00,18.46,18.48,18.46,18.48,55400.0,12.517,12.5305,12.517,12.5305,55400.0
2011-12-07 13:20:00,18.48,18.48,18.47,18.47,17700.0,12.5305,12.5305,12.5237,12.5237,17700.0
2011-12-07 13:25:00,18.48,18.54,18.48,18.53,79200.0,12.5305,12.5712,12.5305,12.5644,79200.0
2011-12-07 13:30:00,18.53,18.54,18.51,18.51,108600.0,12.5644,12.5712,12.5509,12.5509,108600.0
2011-12-07 13:35:00,18.51,18.51,18.5,18.51,17300.0,12.5509,12.5509,12.5441,12.5509,17300.0
2011-12-07 13:40:00,18.5,18.51,18.49,18.49,35000.0,12.5441,12.5509,12.5373,12.5373,35000.0
2011-12-07 13:45:00,18.49,18.5,18.47,18.48,59000.0,12.5373,12.5441,12.5237,12.5305,59000.0
2011-12-07 13:50:00,18.47,18.48,18.47,18.48,53800.0,12.5237,12.5305,12.5237,12.5305,53800.0
2011-12-07 13:55:00,18.48,18.49,18.46,18.46,132900.0,12.5305,12.5373,12.517,12.517,132900.0
2011-12-07 14:00:00,18.46,18.47,18.45,18.46,60100.0,12.517,12.5237,12.5102,12.517,60100.0
2011-12-07 14:05:00,18.46,18.46,18.41,18.42,139100.0,12.517,12.517,12.4831,12.4898,139100.0
2011-12-07 14:10:00,18.42,18.44,18.42,18.44,24800.0,12.4898,12.5034,12.4898,12.5034,24800.0
2011-12-07 14:15:00,18.43,18.48,18.43,18.46,95800.0,12.4966,12.5305,12.4966,12.517,95800.0
2011-12-07 14:20:00,18.46,18.51,18.46,18.51,63400.0,12.517,12.5509,12.517,12.5509,63400.0
2011-12-07 14:25:00,18.5,18.51,18.49,18.5,115300.0,12.5441,12.5509,12.5373,12.5441,115300.0
2011-12-07 14:30:00,18.5,18.51,18.48,18.48,100200.0,12.5441,12.5509,12.5305,12.5305,100200.0
2011-12-07 14:35:00,18.49,18.5,18.48,18.49,50400.0,12.5373,12.5441,12.5305,12.5373,50400.0
2011-12-07 14:40:00,18.5,18.5,18.45,18.45,75800.0,12.5441,12.5441,12.5102,12.5102,75800.0
2011-12-07 14:45:00,18.45,18.49,18.41,18.41,138800.0,12.5102,12.5373,12.4831,12.4831,138800.0
2011-12-07 14:50:00,18.41,18.44,18.41,18.43,45000.0,12.4831,12.5034,12.4831,12.4966,45000.0
2011-12-07 14:55:00,18.44,18.44,18.43,18.44,59500.0,12.5034,12.5034,12.4966,12.5034,59500.0
2011-12-07 15:00:00,18.43,18.44,18.41,18.41,154300.0,12.4966,12.5034,12.4831,12.4831,154300.0
2011-12-07 15:05:00,18.41,18.42,18.4,18.4,70600.0,12.4831,12.4898,12.4763,12.4763,70600.0
2011-12-07 15:10:00,18.4,18.4,18.37,18.39,135900.0,12.4763,12.4763,12.4559,12.4695,135900.0
2011-12-07 15:15:00,18.39,18.46,18.38,18.45,114200.0,12.4695,12.517,12.4627,12.5102,114200.0
2011-12-07 15:20:00,18.46,18.5,18.46,18.48,123000.0,12.517,12.5441,12.517,12.5305,123000.0
2011-12-07 15:25:00,18.49,18.51,18.47,18.5,139200.0,12.5373,12.5509,12.5237,12.5441,139200.0
2011-12-07 15:30:00,18.5,18.52,18.48,18.49,141400.0,12.5441,12.5576,12.5305,12.5373,141400.0
2011-12-07 15:35:00,18.48,18.55,18.48,18.55,134500.0,12.5305,12.578,12.5305,12.578,134500.0
2011-12-07 15:40:00,18.55,18.58,18.54,18.54,299300.0,12.578,12.5983,12.5712,12.5712,299300.0
2011-12-07 15:45:00,18.54,18.54,18.49,18.5,238200.0,12.5712,12.5712,12.5373,12.5441,238200.0
2011-12-07 15:50:00,18.5,18.53,18.49,18.5,471800.0,12.5441,12.5644,12.5373,12.5441,471800.0
2011-12-07 15:55:00,18.5,18.52,18.46,18.49,792400.0,12.5441,12.5576,12.517,12.5373,792400.0
2011-12-08 09:30:00,18.4,18.46,18.38,18.39,75100.0,12.4763,12.517,12.4627,12.4695,75100.0
2011-12-08 09:35:00,18.39,18.42,18.38,18.42,86400.0,12.4695,12.4898,12.4627,12.4898,86400.0
2011-12-08 09:40:00,18.42,18.43,18.39,18.42,56400.0,12.4898,12.4966,12.4695,12.4898,56400.0
2011-12-08 09:45:00,18.41,18.47,18.41,18.46,76700.0,12.4831,12.5237,12.4831,12.517,76700.0
2011-12-08 09:50:00,18.46,18.47,18.37,18.37,116100.0,12.517,12.5237,12.4559,12.4559,116100.0
2011-12-08 09:55:00,18.37,18.38,18.35,18.36,38900.0,12.4559,12.4627,12.4424,12.4492,38900.0
2011-12-08 10:00:00,18.37,18.37,18.33,18.34,45300.0,12.4559,12.4559,12.4288,12.4356,45300.0
2011-12-08 10:05:00,18.34,18.35,18.29,18.29,49500.0,12.4356,12.4424,12.4017,12.4017,49500.0
2011-12-08 10:10:00,18.3,18.32,18.3,18.32,50500.0,12.4085,12.422,12.4085,12.422,50500.0
2011-12-08 10:15:00,18.32,18.32,18.31,18.32,28600.0,12.422,12.422,12.4152,12.422,28600.0
2011-12-08 10:20:00,18.32,18.33,18.3,18.32,78000.0,12.422,12.4288,12.4085,12.422,78000.0
2011-12-08 10:25:00,18.32,18.36,18.31,18.35,72300.0,12.422,12.4492,12.4152,12.4424,72300.0
2011-12-08 10:30:00,18.35,18.38,18.35,18.38,104600.0,12.4424,12.4627,12.4424,12.4627,104600.0
2011-12-08 10:35:00,18.38,18.38,18.35,18.36,47000.0,12.4627,12.4627,12.4424,12.4492,47000.0
2011-12-08 10:40:00,18.36,18.36,18.35,18.35,33600.0,12.4492,12.4492,12.4424,12.4424,33600.0
2011-12-08 10:45:00,18.35,18.4,18.35,18.4,106400.0,12.4424,12.4763,12.4424,12.4763,106400.0
2011-12-08 10:50:00,18.4,18.41,18.39,18.41,150200.0,12.4763,12.4831,12.4695,12.4831,150200.0
2011-12-08 10:55:00,18.41,18.41,18.38,18.38,56400.0,12.4831,12.4831,12.4627,12.4627,56400.0
2011-12-08 11:00:00,18.38,18.39,18.34,18.35,120000.0,12.4627,12.4695,12.4356,12.4424,120000.0
2011-12-08 11:05:00,18.35,18.37,18.33,18.34,57200.0,12.4424,12.4559,12.4288,12.4356,57200.0
2011-12-08 11:10:00,18.34,18.35,18.32,18.32,82400.0,12.4356,12.4424,12.422,12.422,82400.0
2011-12-08 11:15:00,18.32,18.33,18.3,18.32,44600.0,12.422,12.4288,12.4085,12.422,44600.0
2011-12-08 11:20:00,18.32,18.36,18.32,18.36,63200.0,12.422,12.4492,12.422,12.4492,63200.0
2011-12-08 11:25:00,18.35,18.36,18.35,18.36,27800.0,12.4424,12.4492,12.4424,12.4492,27800.0
2011-12-08 11:30:00,18.35,18.36,18.35,18.35,23500.0,12.4424,12.4492,12.4424,12.4424,23500.0
2011-12-08 11:35:00,18.36,18.36,18.31,18.32,78200.0,12.4492,12.4492,12.4152,12.422,78200.0
2011-12-08 11:40:00,18.31,18.34,18.29,18.33,74300.0,12.4152,12.4356,12.4017,12.4288,74300.0
2011-12-08 11:45:00,18.33,18.37,18.33,18.37,58300.0,12.4288,12.4559,12.4288,12.4559,58300.0
2011-12-08 11:50:00,18.36,18.4,18.35,18.39,80900.0,12.4492,12.4763,12.4424,12.4695,80900.0
2011-12-08 11:55:00,18.38,18.39,18.35,18.36,46700.0,12.4627,12.4695,12.4424,12.4492,46700.0
2011-12-08 12:00:00,18.36,18.37,18.34,18.34,78400.0,12.4492,12.4559,12.4356,12.4356,78400.0
2011-12-08 12:05:00,18.34,18.37,18.34,18.37,53900.0,12.4356,12.4559,12.4356,12.4559,53900.0
2011-12-08 12:10:00,18.37,18.4,18.36,18.39,43900.0,12.4559,12.4763,12.4492,12.4695,43900.0
2011-12-08 12:15:00,18.39,18.41,18.39,18.41,34600.0,12.4695,12.4831,12.4695,12.4831,34600.0
2011-12-08 12:20:00,18.41,18.41,18.39,18.4,59300.0,12.4831,12.4831,12.4695,12.4763,59300.0
2011-12-08 12:25:00,18.39,18.41,18.37,18.4,45400.0,12.4695,12.4831,12.4559,12.4763,45400.0
2011-12-08 12:30:00,18.39,18.41,18.38,18.39,54700.0,12.4695,12.4831,12.4627,12.4695,54700.0
2011-12-08 12:35:00,18.4,18.41,18.37,18.38,47400.0,12.4763,12.4831,12.4559,12.4627,47400.0
2011-12-08 12:40:00,18.38,18.41,18.37,18.39,45500.0,12.4627,12.4831,12.4559,12.4695,45500.0
2011-12-08 12:45:00,18.39,18.4,18.38,18.4,26300.0,12.4695,12.4763,12.4627,12.4763,26300.0
2011-12-08 12:50:00,18.41,18.42,18.39,18.39,75400.0,12.4831,12.4898,12.4695,12.4695,75400.0
2011-12-08 12:55:00,18.39,18.42,18.39,18.41,52700.0,12.4695,12.4898,12.4695,12.4831,52700.0
2011-12-08 13:00:00,18.41,18.41,18.36,18.36,66300.0,12.4831,12.4831,12.4492,12.4492,66300.0
2011-12-08 13:05:00,18.36,18.36,18.33,18.35,37300.0,12.4492,12.4492,12.4288,12.4424,37300.0
2011-12-08 13:10:00,18.35,18.36,18.33,18.34,65800.0,12.4424,12.4492,12.4288,12.4356,65800.0
2011-12-08 13:15:00,18.35,18.35,18.32,18.35,43700.0,12.4424,12.4424,12.422,12.4424,43700.0
2011-12-08 13:20:00,18.35,18.35,18.33,18.35,27700.0,12.4424,12.4424,12.4288,12.4424,27700.0
2011-12-08 13:25:00,18.35,18.37,18.34,18.36,67000.0,12.4424,12.4559,12.4356,12.4492,67000.0
2011-12-08 13:30:00,18.36,18.36,18.34,18.35,34200.0,12.4492,12.4492,12.4356,12.4424,34200.0
2011-12-08 13:35:00,18.34,18.36,18.33,18.34,48900.0,12.4356,12.4492,12.4288,12.4356,48900.0
2011-12-08 13:40:00,18.34,18.35,18.33,18.35,31900.0,12.4356,12.4424,12.4288,12.4424,31900.0
2011-12-08 13:45:00,18.35,18.36,18.34,18.34,38700.0,12.4424,12.4492,12.4356,12.4356,38700.0
2011-12-08 13:50:00,18.34,18.35,18.33,18.35,36600.0,12.4356,12.4424,12.4288,12.4424,36600.0
2011-12-08 13:55:00,18.35,18.35,18.34,18.34,17300.0,12.4424,12.4424,12.4356,12.4356,17300.0
2011-12-08 14:00:00,18.35,18.35,18.32,18.32,39900.0,12.4424,12.4424,12.422,12.422,39900.0
2011-12-08 14:05:00,18.32,18.33,18.3,18.33,65400.0,12.422,12.4288,12.4085,12.4288,65400.0
2011-12-08 14:10:00,18.33,18.33,18.32,18.33,31400.0,12.4288,12.4288,12.422,12.4288,31400.0
2011-12-08 14:15:00,18.33,18.36,18.32,18.36,78400.0,12.4288,12.4492,12.422,12.4492,78400.0
2011-12-08 14:20:00,18.36,18.36,18.34,18.34,28900.0,12.4492,12.4492,12.4356,12.4356,28900.0
2011-12-08 14:25:00,18.35,18.35,18.33,18.33,53500.0,12.4424,12.4424,12.4288,12.4288,53500.0
2011-12-08 14:30:00,18.33,18.35,18.32,18.35,79500.0,12.4288,12.4424,12.422,12.4424,79500.0
2011-12-08 14:35:00,18.34,18.35,18.32,18.32,58200.0,12.4356,12.4424,12.422,12.422,58200.0
2011-12-08 14:40:00,18.32,18.34,18.3,18.33,100700.0,12.422,12.4356,12.4085,12.4288,100700.0
2011-12-08 14:45:00,18.33,18.34,18.32,18.34,73800.0,12.4288,12.4356,12.422,12.4356,73800.0
2011-12-08 14:50:00,18.34,18.34,18.27,18.28,99400.0,12.4356,12.4356,12.3881,12.3949,99400.0
2011-12-08 14:55:00,18.28,18.3,18.28,18.3,52000.0,12.3949,12.4085,12.3949,12.4085,52000.0
2011-12-08 15:00:00,18.3,18.3,18.29,18.3,72400.0,12.4085,12.4085,12.4017,12.4085,72400.0
2011-12-08 15:05:00,18.3,18.3,18.25,18.25,112800.0,12.4085,12.4085,12.3746,12.3746,112800.0
2011-12-08 15:10:00,18.25,18.28,18.25,18.28,83400.0,12.3746,12.3949,12.3746,12.3949,83400.0
2011-12-08 15:15:00,18.28,18.34,18.28,18.34,194000.0,12.3949,12.4356,12.3949,12.4356,194000.0
2011-12-08 15:20:00,18.34,18.35,18.31,18.31,91300.0,12.4356,12.4424,12.4152,12.4152,91300.0
2011-12-08 15:25:00,18.32,18.37,18.31,18.34,166500.0,12.422,12.4559,12.4152,12.4356,166500.0
2011-12-08 15:30:00,18.34,18.4,18.34,18.4,209700.0,12.4356,12.4763,12.4356,12.4763,209700.0
2011-12-08 15:35:00,18.4,18.42,18.33,18.34,255700.0,12.4763,12.4898,12.4288,12.4356,255700.0
2011-12-08 15:40:00,18.33,18.34,18.28,18.33,249500.0,12.4288,12.4356,12.3949,12.4288,249500.0
2011-12-08 15:45:00,18.33,18.35,18.25,18.29,214900.0,12.4288,12.4424,12.3746,12.4017,214900.0
2011-12-08 15:50:00,18.29,18.29,18.22,18.26,184100.0,12.4017,12.4017,12.3542,12.3813,184100.0
2011-12-08 15:55:00,18.26,18.26,18.19,18.24,485800.0,12.3813,12.3813,12.3339,12.3678,485800.0
2011-12-09 09:30:00,18.41,18.51,18.29,18.5,82500.0,12.4831,12.5509,12.4017,12.5441,82500.0
2011-12-09 09:35:00,18.5,18.5,18.41,18.44,31800.0,12.5441,12.5441,12.4831,12.5034,31800.0
2011-12-09 09:40:00,18.44,18.46,18.4,18.41,29900.0,12.5034,12.517,12.4763,12.4831,29900.0
2011-12-09 09:45:00,18.42,18.45,18.37,18.37,114300.0,12.4898,12.5102,12.4559,12.4559,114300.0
2011-12-09 09:50:00,18.38,18.39,18.35,18.37,55600.0,12.4627,12.4695,12.4424,12.4559,55600.0
2011-12-09 09:55:00,18.37,18.38,18.32,18.34,51100.0,12.4559,12.4627,12.422,12.4356,51100.0
2011-12-09 10:00:00,18.34,18.41,18.33,18.34,80900.0,12.4356,12.4831,12.4288,12.4356,80900.0
2011-12-09 10:05:00,18.35,18.39,18.34,18.39,44600.0,12.4424,12.4695,12.4356,12.4695,44600.0
2011-12-09 10:10:00,18.39,18.41,18.37,18.4,44500.0,12.4695,12.4831,12.4559,12.4763,44500.0
2011-12-09 10:15:00,18.41,18.41,18.4,18.41,24400.0,12.4831,12.4831,12.4763,12.4831,24400.0
2011-12-09 10:20:00,18.41,18.41,18.38,18.38,27400.0,12.4831,12.4831,12.4627,12.4627,27400.0
2011-12-09 10:25:00,18.39,18.39,18.35,18.37,43900.0,12.4695,12.4695,12.4424,12.4559,43900.0
2011-12-09 10:30:00,18.36,18.37,18.36,18.36,24900.0,12.4492,12.4559,12.4492,12.4492,24900.0
2011-12-09 10:35:00,18.37,18.37,18.32,18.32,57700.0,12.4559,12.4559,12.422,12.422,57700.0
2011-12-09 10:40:00,18.33,18.37,18.32,18.35,80700.0,12.4288,12.4559,12.422,12.4424,80700.0
2011-12-09 10:45:00,18.35,18.36,18.34,18.35,22900.0,12.4424,12.4492,12.4356,12.4424,22900.0
2011-12-09 10:50:00,18.36,18.38,18.34,18.36,77400.0,12.4492,12.4627,12.4356,12.4492,77400.0
2011-12-09 10:55:00,18.36,18.38,18.36,18.37,74700.0,12.4492,12.4627,12.4492,12.4559,74700.0
2011-12-09 11:00:00,18.37,18.39,18.37,18.38,42500.0,12.4559,12.4695,12.4559,12.4627,42500.0
2011-12-09 11:05:00,18.39,18.41,18.38,18.41,34200.0,12.4695,12.4831,12.4627,12.4831,34200.0
2011-12-09 11:10:00,18.41,18.43,18.4,18.41,51700.0,12.4831,12.4966,12.4763,12.4831,51700.0
2011-12-09 11:15:00,18.41,18.42,18.4,18.41,55700.0,12.4831,12.4898,12.4763,12.4831,55700.0
2011-12-09 11:20:00,18.41,18.41,18.4,18.4,37600.0,12.4831,12.4831,12.4763,12.4763,37600.0
2011-12-09 11:25:00,18.4,18.41,18.4,18.4,46500.0,12.4763,12.4831,12.4763,12.4763,46500.0
2011-12-09 11:30:00,18.41,18.41,18.4,18.4,29700.0,12.4831,12.4831,12.4763,12.4763,29700.0
2011-12-09 11:35:00,18.41,18.41,18.4,18.4,35600.0,12.4831,12.4831,12.4763,12.4763,35600.0
2011-12-09 11:40:00,18.4,18.41,18.4,18.4,45500.0,12.4763,12.4831,12.4763,12.4763,45500.0
2011-12-09 11:45:00,18.41,18.41,18.37,18.37,87100.0,12.4831,12.4831,12.4559,12.4559,87100.0
2011-12-09 11:50:00,18.38,18.38,18.37,18.37,17200.0,12.4627,12.4627,12.4559,12.4559,17200.0
2011-12-09 11:55:00,18.38,18.39,18.37,18.38,63300.0,12.4627,12.4695,12.4559,12.4627,63300.0
2011-12-09 12:00:00,18.39,18.39,18.38,18.39,52600.0,12.4695,12.4695,12.4627,12.4695,52600.0
2011-12-09 12:05:00,18.39,18.4,18.38,18.39,38300.0,12.4695,12.4763,12.4627,12.4695,38300.0
2011-12-09 12:10:00,18.39,18.41,18.38,18.4,30800.0,12.4695,12.4831,12.4627,12.4763,30800.0
2011-12-09 12:15:00,18.41,18.41,18.4,18.4,51900.0,12.4831,12.4831,12.4763,12.4763,51900.0
2011-12-09 12:20:00,18.41,18.41,18.4,18.4,69500.0,12.4831,12.4831,12.4763,12.4763,69500.0
2011-12-09 12:25:00,18.41,18.41,18.4,18.41,8600.0,12.4831,12.4831,12.4763,12.4831,8600.0
2011-12-09 12:30:00,18.41,18.41,18.39,18.39,48400.0,12.4831,12.4831,12.4695,12.4695,48400.0
2011-12-09 12:35:00,18.39,18.41,18.38,18.39,292700.0,12.4695,12.4831,12.4627,12.4695,292700.0
2011-12-09 12:40:00,18.38,18.41,18.38,18.4,37500.0,12.4627,12.4831,12.4627,12.4763,37500.0
2011-12-09 12:45:00,18.41,18.41,18.36,18.36,252100.0,12.4831,12.4831,12.4492,12.4492,252100.0
2011-12-09 12:50:00,18.36,18.37,18.35,18.36,31900.0,12.4492,12.4559,12.4424,12.4492,31900.0
2011-12-09 12:55:00,18.35,18.36,18.35,18.35,17300.0,12.4424,12.4492,12.4424,12.4424,17300.0
2011-12-09 13:00:00,18.36,18.36,18.35,18.35,22000.0,12.4492,12.4492,12.4424,12.4424,22000.0
2011-12-09 13:05:00,18.35,18.36,18.35,18.35,21000.0,12.4424,12.4492,12.4424,12.4424,21000.0
2011-12-09 13:10:00,18.36,18.36,18.33,18.33,52500.0,12.4492,12.4492,12.4288,12.4288,52500.0
2011-12-09 13:15:00,18.34,18.34,18.33,18.34,9400.0,12.4356,12.4356,12.4288,12.4356,9400.0
2011-12-09 13:20:00,18.34,18.34,18.33,18.34,23500.0,12.4356,12.4356,12.4288,12.4356,23500.0
2011-12-09 13:25:00,18.34,18.35,18.33,18.34,50200.0,12.4356,12.4424,12.4288,12.4356,50200.0
2011-12-09 13:30:00,18.35,18.36,18.34,18.35,31300.0,12.4424,12.4492,12.4356,12.4424,31300.0
2011-12-09 13:35:00,18.35,18.36,18.35,18.36,31200.0,12.4424,12.4492,12.4424,12.4492,31200.0
2011-12-09 13:40:00,18.35,18.37,18.35,18.37,44300.0,12.4424,12.4559,12.4424,12.4559,44300.0
2011-12-09 13:45:00,18.37,18.37,18.36,18.37,25200.0,12.4559,12.4559,12.4492,12.4559,25200.0
2011-12-09 13:50:00,18.37,18.37,18.31,18.33,283300.0,12.4559,12.4559,12.4152,12.4288,283300.0
2011-12-09 13:55:00,18.33,18.34,18.32,18.32,42400.0,12.4288,12.4356,12.422,12.422,42400.0
2011-12-09 14:00:00,18.32,18.33,18.32,18.33,21900.0,12.422,12.4288,12.422,12.4288,21900.0
2011-12-09 14:05:00,18.33,18.33,18.32,18.32,29200.0,12.4288,12.4288,12.422,12.422,29200.0
2011-12-09 14:10:00,18.33,18.33,18.32,18.32,29400.0,12.4288,12.4288,12.422,12.422,29400.0
2011-12-09 14:15:00,18.32,18.33,18.31,18.32,81900.0,12.422,12.4288,12.4152,12.422,81900.0
2011-12-09 14:20:00,18.32,18.32,18.3,18.31,24100.0,12.422,12.422,12.4085,12.4152,24100.0
2011-12-09 14:25:00,18.3,18.32,18.3,18.3,208600.0,12.4085,12.422,12.4085,12.4085,208600.0
2011-12-09 14:30:00,18.31,18.35,18.31,18.35,94200.0,12.4152,12.4424,12.4152,12.4424,94200.0
2011-12-09 14:35:00,18.35,18.38,18.34,18.37,190200.0,12.4424,12.4627,12.4356,12.4559,190200.0
2011-12-09 14:40:00,18.37,18.38,18.36,18.37,161100.0,12.4559,12.4627,12.4492,12.4559,161100.0
2011-12-09 14:45:00,18.37,18.38,18.36,18.38,351400.0,12.4559,12.4627,12.4492,12.4627,351400.0
2011-12-09 14:50:00,18.38,18.39,18.38,18.38,91900.0,12.4627,12.4695,12.4627,12.4627,91900.0
2011-12-09 14:55:00,18.38,18.39,18.37,18.37,35700.0,12.4627,12.4695,12.4559,12.4559,35700.0
2011-12-09 15:00:00,18.38,18.38,18.33,18.33,221300.0,12.4627,12.4627,12.4288,12.4288,221300.0
2011-12-09 15:05:00,18.34,18.36,18.32,18.36,72700.0,12.4356,12.4492,12.422,12.4492,72700.0
2011-12-09 15:10:00,18.36,18.37,18.34,18.35,93900.0,12.4492,12.4559,12.4356,12.4424,93900.0
2011-12-09 15:15:00,18.35,18.35,18.34,18.35,30600.0,12.4424,12.4424,12.4356,12.4424,30600.0
2011-12-09 15:20:00,18.35,18.35,18.32,18.33,113000.0,12.4424,12.4424,12.422,12.4288,113000.0
2011-12-09 15:25:00,18.33,18.33,18.32,18.33,50900.0,12.4288,12.4288,12.422,12.4288,50900.0
2011-12-09 15:30:00,18.33,18.33,18.32,18.32,47000.0,12.4288,12.4288,12.422,12.422,47000.0
2011-12-09 15:35:00,18.33,18.33,18.32,18.32,79700.0,12.4288,12.4288,12.422,12.422,79700.0
2011-12-09 15:40:00,18.33,18.35,18.32,18.35,94100.0,12.4288,12.4424,12.422,12.4424,94100.0
2011-12-09 15:45:00,18.35,18.36,18.29,18.29,275700.0,12.4424,12.4492,12.4017,12.4017,275700.0
2011-12-09 15:50:00,18.3,18.31,18.29,18.3,231100.0,12.4085,12.4152,12.4017,12.4085,231100.0
2011-12-09 15:55:00,18.3,18.34,18.3,18.3,606500.0,12.4085,12.4356,12.4085,12.4085,606500.0
2011-12-12 09:30:00,18.15,18.23,18.12,18.19,61400.0,12.3068,12.361,12.2864,12.3339,61400.0
2011-12-12 09:35:00,18.18,18.25,18.17,18.23,56300.0,12.3271,12.3746,12.3203,12.361,56300.0
2011-12-12 09:40:00,18.23,18.25,18.21,18.22,27300.0,12.361,12.3746,12.3474,12.3542,27300.0
2011-12-12 09:45:00,18.21,18.27,18.21,18.27,22800.0,12.3474,12.3881,12.3474,12.3881,22800.0
2011-12-12 09:50:00,18.26,18.27,18.21,18.22,38600.0,12.3813,12.3881,12.3474,12.3542,38600.0
2011-12-12 09:55:00,18.21,18.22,18.16,18.18,56300.0,12.3474,12.3542,12.3135,12.3271,56300.0
2011-12-12 10:00:00,18.18,18.21,18.17,18.18,56900.0,12.3271,12.3474,12.3203,12.3271,56900.0
2011-12-12 10:05:00,18.17,18.21,18.16,18.21,44400.0,12.3203,12.3474,12.3135,12.3474,44400.0
2011-12-12 10:10:00,18.2,18.21,18.19,18.21,57800.0,12.3407,12.3474,12.3339,12.3474,57800.0
2011-12-12 10:15:00,18.21,18.21,18.16,18.18,98900.0,12.3474,12.3474,12.3135,12.3271,98900.0
2011-12-12 10:20:00,18.18,18.18,18.14,18.14,54200.0,12.3271,12.3271,12.3,12.3,54200.0
2011-12-12 10:25:00,18.14,18.17,18.14,18.16,53600.0,12.3,12.3203,12.3,12.3135,53600.0
2011-12-12 10:30:00,18.16,18.16,18.13,18.14,61900.0,12.3135,12.3135,12.2932,12.3,61900.0
2011-12-12 10:35:00,18.14,18.16,18.12,18.14,114700.0,12.3,12.3135,12.2864,12.3,114700.0
2011-12-12 10:40:00,18.13,18.17,18.12,18.17,84100.0,12.2932,12.3203,12.2864,12.3203,84100.0
2011-12-12 10:45:00,18.17,18.17,18.16,18.17,20900.0,12.3203,12.3203,12.3135,12.3203,20900.0
2011-12-12 10:50:00,18.17,18.18,18.16,18.18,23100.0,12.3203,12.3271,12.3135,12.3271,23100.0
2011-12-12 10:55:00,18.18,18.19,18.16,18.16,57100.0,12.3271,12.3339,12.3135,12.3135,57100.0
2011-12-12 11:00:00,18.16,18.16,18.14,18.16,89400.0,12.3135,12.3135,12.3,12.3135,89400.0
2011-12-12 11:05:00,18.16,18.16,18.13,18.14,31900.0,12.3135,12.3135,12.2932,12.3,31900.0
2011-12-12 11:10:00,18.14,18.14,18.11,18.13,58800.0,12.3,12.3,12.2796,12.2932,58800.0
2011-12-12 11:15:00,18.13,18.13,18.11,18.11,29700.0,12.2932,12.2932,12.2796,12.2796,29700.0
2011-12-12 11:20:00,18.12,18.12,18.11,18.12,53600.0,12.2864,12.2864,12.2796,12.2864,53600.0
2011-12-12 11:25:00,18.12,18.12,18.09,18.1,90000.0,12.2864,12.2864,12.2661,12.2729,90000.0
2011-12-12 11:30:00,18.1,18.1,18.07,18.07,47200.0,12.2729,12.2729,12.2525,12.2525,47200.0
2011-12-12 11:35:00,18.07,18.08,18.07,18.07,5300.0,12.2525,12.2593,12.2525,12.2525,5300.0
2011-12-12 11:40:00,18.08,18.08,18.06,18.07,39000.0,12.2593,12.2593,12.2457,12.2525,39000.0
2011-12-12 11:45:00,18.06,18.07,18.03,18.04,184200.0,12.2457,12.2525,12.2254,12.2322,184200.0
2011-12-12 11:50:00,18.04,18.05,18.03,18.05,71200.0,12.2322,12.239,12.2254,12.239,71200.0
2011-12-12 11:55:00,18.05,18.05,18.01,18.05,65300.0,12.239,12.239,12.2118,12.239,65300.0
2011-12-12 12:00:00,18.05,18.05,18.04,18.05,25800.0,12.239,12.239,12.2322,12.239,25800.0
2011-12-12 12:05:00,18.05,18.05,18.03,18.04,44700.0,12.239,12.239,12.2254,12.2322,44700.0
2011-12-12 12:10:00,18.04,18.04,18.03,18.03,34500.0,12.2322,12.2322,12.2254,12.2254,34500.0
2011-12-12 12:15:00,18.03,18.04,18.0,18.01,79900.0,12.2254,12.2322,12.2051,12.2118,79900.0
2011-12-12 12:20:00,18.01,18.01,17.99,17.99,61400.0,12.2118,12.2118,12.1983,12.1983,61400.0
2011-12-12 12:25:00,17.99,18.0,17.99,17.99,21800.0,12.1983,12.2051,12.1983,12.1983,21800.0
2011-12-12 12:30:00,17.99,17.99,17.98,17.98,39500.0,12.1983,12.1983,12.1915,12.1915,39500.0
2011-12-12 12:35:00,17.99,18.01,17.98,18.01,28500.0,12.1983,12.2118,12.1915,12.2118,28500.0
2011-12-12 12:40:00,18.0,18.01,17.99,18.0,119800.0,12.2051,12.2118,12.1983,12.2051,119800.0
2011-12-12 12:45:00,18.0,18.0,17.99,17.99,25700.0,12.2051,12.2051,12.1983,12.1983,25700.0
2011-12-12 12:50:00,18.0,18.0,17.99,18.0,54600.0,12.2051,12.2051,12.1983,12.2051,54600.0
2011-12-12 12:55:00,17.99,18.0,17.99,17.99,12600.0,12.1983,12.2051,12.1983,12.1983,12600.0
2011-12-12 13:00:00,18.0,18.0,17.98,17.99,39400.0,12.2051,12.2051,12.1915,12.1983,39400.0
2011-12-12 13:05:00,17.99,18.01,17.98,18.01,29000.0,12.1983,12.2118,12.1915,12.2118,29000.0
2011-12-12 13:10:00,18.0,18.01,17.98,18.0,150600.0,12.2051,12.2118,12.1915,12.2051,150600.0
2011-12-12 13:15:00,18.0,18.01,18.0,18.01,52100.0,12.2051,12.2118,12.2051,12.2118,52100.0
2011-12-12 13:20:00,18.01,18.04,18.01,18.04,50700.0,12.2118,12.2322,12.2118,12.2322,50700.0
2011-12-12 13:25:00,18.04,18.06,18.04,18.06,59500.0,12.2322,12.2457,12.2322,12.2457,59500.0
2011-12-12 13:30:00,18.06,18.06,18.05,18.06,48700.0,12.2457,12.2457,12.239,12.2457,48700.0
2011-12-12 13:35:00,18.06,18.06,18.05,18.05,6800.0,12.2457,12.2457,12.239,12.239,6800.0
2011-12-12 13:40:00,18.06,18.06,18.05,18.05,14000.0,12.2457,12.2457,12.239,12.239,14000.0
2011-12-12 13:45:00,18.06,18.06,18.03,18.04,52600.0,12.2457,12.2457,12.2254,12.2322,52600.0
2011-12-12 13:50:00,18.04,18.04,18.0,18.01,109300.0,12.2322,12.2322,12.2051,12.2118,109300.0
2011-12-12 13:55:00,18.02,18.02,18.0,18.0,22300.0,12.2186,12.2186,12.2051,12.2051,22300.0
2011-12-12 14:00:00,18.01,18.01,18.0,18.01,74900.0,12.2118,12.2118,12.2051,12.2118,74900.0
2011-12-12 14:05:00,18.0,18.01,17.97,17.98,85400.0,12.2051,12.2118,12.1847,12.1915,85400.0
2011-12-12 14:10:00,17.98,17.98,17.94,17.96,87400.0,12.1915,12.1915,12.1644,12.1779,87400.0
2011-12-12 14:15:00,17.96,18.0,17.95,18.0,58800.0,12.1779,12.2051,12.1711,12.2051,58800.0
2011-12-12 14:20:00,18.0,18.02,18.0,18.02,65100.0,12.2051,12.2186,12.2051,12.2186,65100.0
2011-12-12 14:25:00,18.02,18.02,17.99,18.0,59000.0,12.2186,12.2186,12.1983,12.2051,59000.0
2011-12-12 14:30:00,18.0,18.0,17.98,17.99,61600.0,12.2051,12.2051,12.1915,12.1983,61600.0
2011-12-12 14:35:00,17.99,17.99,17.95,17.96,69500.0,12.1983,12.1983,12.1711,12.1779,69500.0
2011-12-12 14:40:00,17.95,17.96,17.94,17.94,35800.0,12.1711,12.1779,12.1644,12.1644,35800.0
2011-12-12 14:45:00,17.95,17.95,17.94,17.95,15900.0,12.1711,12.1711,12.1644,12.1711,15900.0
2011-12-12 14:50:00,17.94,17.95,17.94,17.95,31700.0,12.1644,12.1711,12.1644,12.1711,31700.0
2011-12-12 14:55:00,17.95,17.99,17.94,17.99,76600.0,12.1711,12.1983,12.1644,12.1983,76600.0
2011-12-12 15:00:00,17.99,18.0,17.98,17.99,63400.0,12.1983,12.2051,12.1915,12.1983,63400.0
2011-12-12 15:05:00,17.99,18.0,17.97,17.98,82500.0,12.1983,12.2051,12.1847,12.1915,82500.0
2011-12-12 15:10:00,17.98,17.98,17.97,17.98,26800.0,12.1915,12.1915,12.1847,12.1915,26800.0
2011-12-12 15:15:00,17.97,17.98,17.97,17.98,54500.0,12.1847,12.1915,12.1847,12.1915,54500.0
2011-12-12 15:20:00,17.98,17.99,17.97,17.99,98000.0,12.1915,12.1983,12.1847,12.1983,98000.0
2011-12-12 15:25:00,17.99,18.06,17.98,18.04,178700.0,12.1983,12.2457,12.1915,12.2322,178700.0
2011-12-12 15:30:00,18.03,18.07,18.02,18.07,66300.0,12.2254,12.2525,12.2186,12.2525,66300.0
2011-12-12 15:35:00,18.07,18.11,18.06,18.1,79100.0,12.2525,12.2796,12.2457,12.2729,79100.0
2011-12-12 15:40:00,18.1,18.15,18.09,18.12,139400.0,12.2729,12.3068,12.2661,12.2864,139400.0
2011-12-12 15:45:00,18.12,18.14,18.09,18.11,168200.0,12.2864,12.3,12.2661,12.2796,168200.0
2011-12-12 15:50:00,18.12,18.15,18.11,18.12,245900.0,12.2864,12.3068,12.2796,12.2864,245900.0
2011-12-12 15:55:00,18.13,18.13,18.1,18.12,344700.0,12.2932,12.2932,12.2729,12.2864,344700.0
2011-12-13 09:30:00,18.15,18.24,18.12,18.21,51600.0,12.3068,12.3678,12.2864,12.3474,51600.0
2011-12-13 09:35:00,18.19,18.24,18.19,18.24,45100.0,12.3339,12.3678,12.3339,12.3678,45100.0
2011-12-13 09:40:00,18.24,18.25,18.23,18.24,20100.0,12.3678,12.3746,12.361,12.3678,20100.0
2011-12-13 09:45:00,18.25,18.25,18.2,18.2,45500.0,12.3746,12.3746,12.3407,12.3407,45500.0
2011-12-13 09:50:00,18.21,18.21,18.17,18.17,25400.0,12.3474,12.3474,12.3203,12.3203,25400.0
2011-12-13 09:55:00,18.17,18.19,18.14,18.16,115800.0,12.3203,12.3339,12.3,12.3135,115800.0
2011-12-13 10:00:00,18.15,18.16,18.13,18.13,84400.0,12.3068,12.3135,12.2932,12.2932,84400.0
2011-12-13 10:05:00,18.13,18.13,18.1,18.11,30600.0,12.2932,12.2932,12.2729,12.2796,30600.0
2011-12-13 10:10:00,18.11,18.11,18.1,18.11,48700.0,12.2796,12.2796,12.2729,12.2796,48700.0
2011-12-13 10:15:00,18.1,18.11,18.09,18.1,28200.0,12.2729,12.2796,12.2661,12.2729,28200.0
2011-12-13 10:20:00,18.11,18.11,18.08,18.1,23300.0,12.2796,12.2796,12.2593,12.2729,23300.0
2011-12-13 10:25:00,18.09,18.1,18.05,18.06,56400.0,12.2661,12.2729,12.239,12.2457,56400.0
2011-12-13 10:30:00,18.07,18.09,18.06,18.06,66700.0,12.2525,12.2661,12.2457,12.2457,66700.0
2011-12-13 10:35:00,18.07,18.08,18.06,18.06,50600.0,12.2525,12.2593,12.2457,12.2457,50600.0
2011-12-13 10:40:00,18.07,18.08,18.06,18.07,36300.0,12.2525,12.2593,12.2457,12.2525,36300.0
2011-12-13 10:45:00,18.07,18.07,18.02,18.04,40600.0,12.2525,12.2525,12.2186,12.2322,40600.0
2011-12-13 10:50:00,18.04,18.06,18.03,18.06,16800.0,12.2322,12.2457,12.2254,12.2457,16800.0
2011-12-13 10:55:00,18.06,18.09,18.06,18.07,42500.0,12.2457,12.2661,12.2457,12.2525,42500.0
2011-12-13 11:00:00,18.06,18.08,18.05,18.05,67800.0,12.2457,12.2593,12.239,12.239,67800.0
2011-12-13 11:05:00,18.05,18.06,18.03,18.05,58200.0,12.239,12.2457,12.2254,12.239,58200.0
2011-12-13 11:10:00,18.05,18.06,18.04,18.05,39900.0,12.239,12.2457,12.2322,12.239,39900.0
2011-12-13 11:15:00,18.05,18.07,18.05,18.06,36300.0,12.239,12.2525,12.239,12.2457,36300.0
2011-12-13 11:20:00,18.06,18.07,18.05,18.07,17900.0,12.2457,12.2525,12.239,12.2525,17900.0
2011-12-13 11:25:00,18.07,18.08,18.07,18.08,16200.0,12.2525,12.2593,12.2525,12.2593,16200.0
2011-12-13 11:30:00,18.08,18.08,18.05,18.08,46600.0,12.2593,12.2593,12.239,12.2593,46600.0
2011-12-13 11:35:00,18.08,18.09,18.07,18.09,20300.0,12.2593,12.2661,12.2525,12.2661,20300.0
2011-12-13 11:40:00,18.09,18.1,18.06,18.08,53400.0,12.2661,12.2729,12.2457,12.2593,53400.0
2011-12-13 11:45:00,18.08,18.08,18.07,18.08,8400.0,12.2593,12.2593,12.2525,12.2593,8400.0
2011-12-13 11:50:00,18.08,18.08,18.07,18.08,10700.0,12.2593,12.2593,12.2525,12.2593,10700.0
2011-12-13 11:55:00,18.08,18.09,18.07,18.09,14300.0,12.2593,12.2661,12.2525,12.2661,14300.0
2011-12-13 12:00:00,18.09,18.09,18.08,18.09,8900.0,12.2661,12.2661,12.2593,12.2661,8900.0
2011-12-13 12:05:00,18.09,18.09,18.07,18.09,43100.0,12.2661,12.2661,12.2525,12.2661,43100.0
2011-12-13 12:10:00,18.08,18.09,18.08,18.08,33000.0,12.2593,12.2661,12.2593,12.2593,33000.0
2011-12-13 12:15:00,18.09,18.09,18.07,18.07,42700.0,12.2661,12.2661,12.2525,12.2525,42700.0
2011-12-13 12:20:00,18.08,18.08,18.06,18.08,36400.0,12.2593,12.2593,12.2457,12.2593,36400.0
2011-12-13 12:25:00,18.08,18.08,18.07,18.07,3500.0,12.2593,12.2593,12.2525,12.2525,3500.0
2011-12-13 12:30:00,18.07,18.08,18.06,18.07,23400.0,12.2525,12.2593,12.2457,12.2525,23400.0
2011-12-13 12:35:00,18.06,18.07,18.05,18.06,42800.0,12.2457,12.2525,12.239,12.2457,42800.0
2011-12-13 12:40:00,18.06,18.08,18.05,18.08,16300.0,12.2457,12.2593,12.239,12.2593,16300.0
2011-12-13 12:45:00,18.08,18.1,18.08,18.1,23600.0,12.2593,12.2729,12.2593,12.2729,23600.0
2011-12-13 12:50:00,18.09,18.11,18.09,18.11,25100.0,12.2661,12.2796,12.2661,12.2796,25100.0
2011-12-13 12:55:00,18.11,18.13,18.11,18.12,86900.0,12.2796,12.2932,12.2796,12.2864,86900.0
2011-12-13 13:00:00,18.12,18.13,18.11,18.13,77000.0,12.2864,12.2932,12.2796,12.2932,77000.0
2011-12-13 13:05:00,18.13,18.13,18.1,18.12,98900.0,12.2932,12.2932,12.2729,12.2864,98900.0
2011-12-13 13:10:00,18.12,18.14,18.12,18.13,47600.0,12.2864,12.3,12.2864,12.2932,47600.0
2011-12-13 13:15:00,18.13,18.13,18.11,18.11,44500.0,12.2932,12.2932,12.2796,12.2796,44500.0
2011-12-13 13:20:00,18.1,18.11,18.09,18.09,45300.0,12.2729,12.2796,12.2661,12.2661,45300.0
2011-12-13 13:25:00,18.1,18.1,18.07,18.09,21300.0,12.2729,12.2729,12.2525,12.2661,21300.0
2011-12-13 13:30:00,18.08,18.09,18.08,18.09,16500.0,12.2593,12.2661,12.2593,12.2661,16500.0
2011-12-13 13:35:00,18.09,18.09,18.06,18.07,28300.0,12.2661,12.2661,12.2457,12.2525,28300.0
2011-12-13 13:40:00,18.07,18.11,18.07,18.1,148500.0,12.2525,12.2796,12.2525,12.2729,148500.0
2011-12-13 13:45:00,18.1,18.12,18.09,18.1,98400.0,12.2729,12.2864,12.2661,12.2729,98400.0
2011-12-13 13:50:00,18.09,18.1,18.08,18.09,27200.0,12.2661,12.2729,12.2593,12.2661,27200.0
2011-12-13 13:55:00,18.09,18.1,18.08,18.1,9700.0,12.2661,12.2729,12.2593,12.2729,9700.0
2011-12-13 14:00:00,18.09,18.1,18.08,18.08,49900.0,12.2661,12.2729,12.2593,12.2593,49900.0
2011-12-13 14:05:00,18.08,18.1,18.08,18.1,38900.0,12.2593,12.2729,12.2593,12.2729,38900.0
2011-12-13 14:10:00,18.1,18.1,18.04,18.06,65000.0,12.2729,12.2729,12.2322,12.2457,65000.0
2011-12-13 14:15:00,18.06,18.07,18.02,18.02,38900.0,12.2457,12.2525,12.2186,12.2186,38900.0
2011-12-13 14:20:00,18.02,18.04,17.98,18.0,83400.0,12.2186,12.2322,12.1915,12.2051,83400.0
2011-12-13 14:25:00,18.0,18.04,17.99,18.03,50100.0,12.2051,12.2322,12.1983,12.2254,50100.0
2011-12-13 14:30:00,18.02,18.02,17.98,17.98,84900.0,12.2186,12.2186,12.1915,12.1915,84900.0
2011-12-13 14:35:00,17.98,17.99,17.92,17.92,80300.0,12.1915,12.1983,12.1508,12.1508,80300.0
2011-12-13 14:40:00,17.92,17.93,17.85,17.88,210900.0,12.1508,12.1576,12.1033,12.1237,210900.0
2011-12-13 14:45:00,17.88,17.92,17.86,17.89,228100.0,12.1237,12.1508,12.1101,12.1305,228100.0
2011-12-13 14:50:00,17.9,17.96,17.89,17.94,199200.0,12.1372,12.1779,12.1305,12.1644,199200.0
2011-12-13 14:55:00,17.94,17.95,17.93,17.95,38100.0,12.1644,12.1711,12.1576,12.1711,38100.0
2011-12-13 15:00:00,17.94,17.97,17.94,17.96,37300.0,12.1644,12.1847,12.1644,12.1779,37300.0
2011-12-13 15:05:00,17.97,18.0,17.96,18.0,61000.0,12.1847,12.2051,12.1779,12.2051,61000.0
2011-12-13 15:10:00,17.99,18.01,17.97,17.98,136100.0,12.1983,12.2118,12.1847,12.1915,136100.0
2011-12-13 15:15:00,17.98,17.99,17.95,17.98,153400.0,12.1915,12.1983,12.1711,12.1915,153400.0
2011-12-13 15:20:00,17.98,17.98,17.96,17.97,60200.0,12.1915,12.1915,12.1779,12.1847,60200.0
2011-12-13 15:25:00,17.97,17.98,17.92,17.94,170600.0,12.1847,12.1915,12.1508,12.1644,170600.0
2011-12-13 15:30:00,17.94,17.94,17.85,17.85,212300.0,12.1644,12.1644,12.1033,12.1033,212300.0
2011-12-13 15:35:00,17.85,17.89,17.81,17.87,177100.0,12.1033,12.1305,12.0762,12.1169,177100.0
2011-12-13 15:40:00,17.88,17.92,17.86,17.92,130800.0,12.1237,12.1508,12.1101,12.1508,130800.0
2011-12-13 15:45:00,17.91,17.97,17.91,17.95,279700.0,12.144,12.1847,12.144,12.1711,279700.0
2011-12-13 15:50:00,17.95,17.96,17.85,17.88,271200.0,12.1711,12.1779,12.1033,12.1237,271200.0
2011-12-13 15:55:00,17.89,17.99,17.88,17.98,608600.0,12.1305,12.1983,12.1237,12.1915,608600.0
2011-12-14 09:30:00,17.95,18.19,17.87,18.19,189400.0,12.1711,12.3339,12.1169,12.3339,189400.0
2011-12-14 09:35:00,18.18,18.25,18.18,18.24,207100.0,12.3271,12.3746,12.3271,12.3678,207100.0
2011-12-14 09:40:00,18.24,18.32,18.24,18.32,146600.0,12.3678,12.422,12.3678,12.422,146600.0
2011-12-14 09:45:00,18.31,18.37,18.25,18.3,232300.0,12.4152,12.4559,12.3746,12.4085,232300.0
2011-12-14 09:50:00,18.3,18.32,18.23,18.32,169500.0,12.4085,12.422,12.361,12.422,169500.0
2011-12-14 09:55:00,18.32,18.36,18.29,18.32,304400.0,12.422,12.4492,12.4017,12.422,304400.0
2011-12-14 10:00:00,18.31,18.37,18.3,18.34,304200.0,12.4152,12.4559,12.4085,12.4356,304200.0
2011-12-14 10:05:00,18.35,18.35,18.3,18.32,240600.0,12.4424,12.4424,12.4085,12.422,240600.0
2011-12-14 10:10:00,18.32,18.32,18.28,18.31,225500.0,12.422,12.422,12.3949,12.4152,225500.0
2011-12-14 10:15:00,18.31,18.35,18.31,18.34,137100.0,12.4152,12.4424,12.4152,12.4356,137100.0
2011-12-14 10:20:00,18.35,18.36,18.3,18.32,163200.0,12.4424,12.4492,12.4085,12.422,163200.0
2011-12-14 10:25:00,18.33,18.46,18.33,18.45,196000.0,12.4288,12.517,12.4288,12.5102,196000.0
2011-12-14 10:30:00,18.44,18.52,18.43,18.49,192500.0,12.5034,12.5576,12.4966,12.5373,192500.0
2011-12-14 10:35:00,18.49,18.54,18.47,18.48,143600.0,12.5373,12.5712,12.5237,12.5305,143600.0
2011-12-14 10:40:00,18.48,18.5,18.45,18.49,91700.0,12.5305,12.5441,12.5102,12.5373,91700.0
2011-12-14 10:45:00,18.48,18.51,18.46,18.49,153500.0,12.5305,12.5509,12.517,12.5373,153500.0
2011-12-14 10:50:00,18.5,18.5,18.44,18.46,143500.0,12.5441,12.5441,12.5034,12.517,143500.0
2011-12-14 10:55:00,18.46,18.47,18.44,18.45,100900.0,12.517,12.5237,12.5034,12.5102,100900.0
2011-12-14 11:00:00,18.45,18.49,18.44,18.46,88500.0,12.5102,12.5373,12.5034,12.517,88500.0
2011-12-14 11:05:00,18.45,18.48,18.43,18.47,113000.0,12.5102,12.5305,12.4966,12.5237,113000.0
2011-12-14 11:10:00,18.48,18.48,18.42,18.46,111800.0,12.5305,12.5305,12.4898,12.517,111800.0
2011-12-14 11:15:00,18.46,18.48,18.45,18.46,72600.0,12.517,12.5305,12.5102,12.517,72600.0
2011-12-14 11:20:00,18.46,18.51,18.46,18.51,172400.0,12.517,12.5509,12.517,12.5509,172400.0
2011-12-14 11:25:00,18.51,18.55,18.5,18.54,47100.0,12.5509,12.578,12.5441,12.5712,47100.0
2011-12-14 11:30:00,18.55,18.62,18.55,18.61,156700.0,12.578,12.6254,12.578,12.6187,156700.0
2011-12-14 11:35:00,18.61,18.62,18.57,18.59,165500.0,12.6187,12.6254,12.5915,12.6051,165500.0
2011-12-14 11:40:00,18.59,18.63,18.58,18.62,76800.0,12.6051,12.6322,12.5983,12.6254,76800.0
2011-12-14 11:45:00,18.61,18.63,18.59,18.61,128500.0,12.6187,12.6322,12.6051,12.6187,128500.0
2011-12-14 11:50:00,18.61,18.61,18.6,18.6,70700.0,12.6187,12.6187,12.6119,12.6119,70700.0
2011-12-14 11:55:00,18.6,18.61,18.57,18.57,80000.0,12.6119,12.6187,12.5915,12.5915,80000.0
2011-12-14 12:00:00,18.57,18.58,18.55,18.57,57400.0,12.5915,12.5983,12.578,12.5915,57400.0
2011-12-14 12:05:00,18.57,18.64,18.57,18.64,58200.0,12.5915,12.639,12.5915,12.639,58200.0
2011-12-14 12:10:00,18.64,18.69,18.63,18.69,112100.0,12.639,12.6729,12.6322,12.6729,112100.0
2011-12-14 12:15:00,18.69,18.71,18.67,18.71,51800.0,12.6729,12.6865,12.6593,12.6865,51800.0
2011-12-14 12:20:00,18.7,18.74,18.69,18.71,112600.0,12.6797,12.7068,12.6729,12.6865,112600.0
2011-12-14 12:25:00,18.71,18.73,18.68,18.72,88500.0,12.6865,12.7,12.6661,12.6933,88500.0
2011-12-14 12:30:00,18.72,18.75,18.71,18.75,71900.0,12.6933,12.7136,12.6865,12.7136,71900.0
2011-12-14 12:35:00,18.75,18.78,18.74,18.76,104800.0,12.7136,12.7339,12.7068,12.7204,104800.0
2011-12-14 12:40:00,18.76,18.8,18.76,18.8,50500.0,12.7204,12.7475,12.7204,12.7475,50500.0
2011-12-14 12:45:00,18.79,18.82,18.78,18.79,207600.0,12.7407,12.7611,12.7339,12.7407,207600.0
2011-12-14 12:50:00,18.78,18.79,18.77,18.79,51800.0,12.7339,12.7407,12.7272,12.7407,51800.0
2011-12-14 12:55:00,18.78,18.8,18.77,18.8,91800.0,12.7339,12.7475,12.7272,12.7475,91800.0
2011-12-14 13:00:00,18.8,18.81,18.78,18.8,49300.0,12.7475,12.7543,12.7339,12.7475,49300.0
2011-12-14 13:05:00,18.81,18.85,18.81,18.83,56400.0,12.7543,12.7814,12.7543,12.7678,56400.0
2011-12-14 13:10:00,18.84,18.84,18.79,18.81,119100.0,12.7746,12.7746,12.7407,12.7543,119100.0
2011-12-14 13:15:00,18.81,18.83,18.8,18.8,98600.0,12.7543,12.7678,12.7475,12.7475,98600.0
2011-12-14 13:20:00,18.8,18.8,18.77,18.77,122500.0,12.7475,12.7475,12.7272,12.7272,122500.0
2011-12-14 13:25:00,18.77,18.8,18.77,18.8,35400.0,12.7272,12.7475,12.7272,12.7475,35400.0
2011-12-14 13:30:00,18.8,18.8,18.77,18.77,28100.0,12.7475,12.7475,12.7272,12.7272,28100.0
2011-12-14 13:35:00,18.77,18.81,18.76,18.79,84200.0,12.7272,12.7543,12.7204,12.7407,84200.0
2011-12-14 13:40:00,18.79,18.8,18.79,18.79,32300.0,12.7407,12.7475,12.7407,12.7407,32300.0
2011-12-14 13:45:00,18.8,18.8,18.76,18.77,54200.0,12.7475,12.7475,12.7204,12.7272,54200.0
2011-12-14 13:50:00,18.77,18.77,18.75,18.76,60800.0,12.7272,12.7272,12.7136,12.7204,60800.0
2011-12-14 13:55:00,18.75,18.77,18.74,18.77,91900.0,12.7136,12.7272,12.7068,12.7272,91900.0
2011-12-14 14:00:00,18.76,18.81,18.76,18.81,150500.0,12.7204,12.7543,12.7204,12.7543,150500.0
2011-12-14 14:05:00,18.8,18.82,18.77,18.78,107800.0,12.7475,12.7611,12.7272,12.7339,107800.0
2011-12-14 14:10:00,18.78,18.79,18.75,18.75,122500.0,12.7339,12.7407,12.7136,12.7136,122500.0
2011-12-14 14:15:00,18.75,18.77,18.73,18.75,109900.0,12.7136,12.7272,12.7,12.7136,109900.0
2011-12-14 14:20:00,18.75,18.76,18.72,18.72,29600.0,12.7136,12.7204,12.6933,12.6933,29600.0
2011-12-14 14:25:00,18.72,18.75,18.72,18.73,70000.0,12.6933,12.7136,12.6933,12.7,70000.0
2011-12-14 14:30:00,18.74,18.74,18.68,18.7,90100.0,12.7068,12.7068,12.6661,12.6797,90100.0
2011-12-14 14:35:00,18.68,18.69,18.63,18.63,75500.0,12.6661,12.6729,12.6322,12.6322,75500.0
2011-12-14 14:40:00,18.64,18.65,18.63,18.64,48900.0,12.639,12.6458,12.6322,12.639,48900.0
2011-12-14 14:45:00,18.63,18.68,18.63,18.66,68100.0,12.6322,12.6661,12.6322,12.6526,68100.0
2011-12-14 14:50:00,18.66,18.66,18.61,18.62,91100.0,12.6526,12.6526,12.6187,12.6254,91100.0
2011-12-14 14:55:00,18.61,18.63,18.58,18.62,88300.0,12.6187,12.6322,12.5983,12.6254,88300.0
2011-12-14 15:00:00,18.61,18.64,18.61,18.63,62600.0,12.6187,12.639,12.6187,12.6322,62600.0
2011-12-14 15:05:00,18.63,18.63,18.58,18.58,116700.0,12.6322,12.6322,12.5983,12.5983,116700.0
2011-12-14 15:10:00,18.58,18.65,18.58,18.64,103500.0,12.5983,12.6458,12.5983,12.639,103500.0
2011-12-14 15:15:00,18.64,18.65,18.6,18.61,103300.0,12.639,12.6458,12.6119,12.6187,103300.0
2011-12-14 15:20:00,18.61,18.61,18.56,18.58,152900.0,12.6187,12.6187,12.5848,12.5983,152900.0
2011-12-14 15:25:00,18.59,18.61,18.58,18.61,116400.0,12.6051,12.6187,12.5983,12.6187,116400.0
2011-12-14 15:30:00,18.61,18.62,18.57,18.58,72300.0,12.6187,12.6254,12.5915,12.5983,72300.0
2011-12-14 15:35:00,18.59,18.59,18.57,18.57,63300.0,12.6051,12.6051,12.5915,12.5915,63300.0
2011-12-14 15:40:00,18.57,18.58,18.54,18.55,110300.0,12.5915,12.5983,12.5712,12.578,110300.0
2011-12-14 15:45:00,18.55,18.59,18.53,18.58,210100.0,12.578,12.6051,12.5644,12.5983,210100.0
2011-12-14 15:50:00,18.58,18.59,18.56,18.58,229700.0,12.5983,12.6051,12.5848,12.5983,229700.0
2011-12-14 15:55:00,18.58,18.58,18.55,18.56,394300.0,12.5983,12.5983,12.578,12.5848,394300.0
2011-12-15 09:30:00,18.76,18.85,18.75,18.83,62000.0,12.7204,12.7814,12.7136,12.7678,62000.0
2011-12-15 09:35:00,18.83,18.84,18.78,18.78,153100.0,12.7678,12.7746,12.7339,12.7339,153100.0
2011-12-15 09:40:00,18.79,18.79,18.73,18.74,96900.0,12.7407,12.7407,12.7,12.7068,96900.0
2011-12-15 09:45:00,18.74,18.76,18.73,18.75,63300.0,12.7068,12.7204,12.7,12.7136,63300.0
2011-12-15 09:50:00,18.75,18.76,18.68,18.69,69300.0,12.7136,12.7204,12.6661,12.6729,69300.0
2011-12-15 09:55:00,18.69,18.7,18.65,18.66,65000.0,12.6729,12.6797,12.6458,12.6526,65000.0
2011-12-15 10:00:00,18.67,18.75,18.66,18.68,90100.0,12.6593,12.7136,12.6526,12.6661,90100.0
2011-12-15 10:05:00,18.67,18.68,18.65,18.65,29400.0,12.6593,12.6661,12.6458,12.6458,29400.0
2011-12-15 10:10:00,18.65,18.67,18.62,18.67,59800.0,12.6458,12.6593,12.6254,12.6593,59800.0
2011-12-15 10:15:00,18.66,18.69,18.66,18.69,58400.0,12.6526,12.6729,12.6526,12.6729,58400.0
2011-12-15 10:20:00,18.69,18.72,18.65,18.67,143300.0,12.6729,12.6933,12.6458,12.6593,143300.0
2011-12-15 10:25:00,18.66,18.66,18.62,18.65,43700.0,12.6526,12.6526,12.6254,12.6458,43700.0
2011-12-15 10:30:00,18.65,18.65,18.6,18.6,46300.0,12.6458,12.6458,12.6119,12.6119,46300.0
2011-12-15 10:35:00,18.61,18.61,18.55,18.56,36300.0,12.6187,12.6187,12.578,12.5848,36300.0
2011-12-15 10:40:00,18.55,18.55,18.52,18.52,27200.0,12.578,12.578,12.5576,12.5576,27200.0
2011-12-15 10:45:00,18.53,18.56,18.51,18.55,46500.0,12.5644,12.5848,12.5509,12.578,46500.0
2011-12-15 10:50:00,18.56,18.58,18.55,18.58,31400.0,12.5848,12.5983,12.578,12.5983,31400.0
2011-12-15 10:55:00,18.58,18.6,18.56,18.57,42000.0,12.5983,12.6119,12.5848,12.5915,42000.0
2011-12-15 11:00:00,18.58,18.6,18.57,18.59,23600.0,12.5983,12.6119,12.5915,12.6051,23600.0
2011-12-15 11:05:00,18.59,18.59,18.57,18.57,19100.0,12.6051,12.6051,12.5915,12.5915,19100.0
2011-12-15 11:10:00,18.57,18.61,18.57,18.6,32100.0,12.5915,12.6187,12.5915,12.6119,32100.0
2011-12-15 11:15:00,18.61,18.61,18.59,18.59,21500.0,12.6187,12.6187,12.6051,12.6051,21500.0
2011-12-15 11:20:00,18.6,18.64,18.6,18.63,35300.0,12.6119,12.639,12.6119,12.6322,35300.0
2011-12-15 11:25:00,18.63,18.68,18.63,18.64,77300.0,12.6322,12.6661,12.6322,12.639,77300.0
2011-12-15 11:30:00,18.63,18.64,18.62,18.63,16100.0,12.6322,12.639,12.6254,12.6322,16100.0
2011-12-15 11:35:00,18.62,18.62,18.57,18.57,76400.0,12.6254,12.6254,12.5915,12.5915,76400.0
2011-12-15 11:40:00,18.57,18.57,18.54,18.54,42700.0,12.5915,12.5915,12.5712,12.5712,42700.0
2011-12-15 11:45:00,18.54,18.58,18.54,18.56,60900.0,12.5712,12.5983,12.5712,12.5848,60900.0
2011-12-15 11:50:00,18.56,18.56,18.54,18.54,16700.0,12.5848,12.5848,12.5712,12.5712,16700.0
2011-12-15 11:55:00,18.54,18.57,18.54,18.57,23700.0,12.5712,12.5915,12.5712,12.5915,23700.0
2011-12-15 12:00:00,18.57,18.59,18.57,18.59,24200.0,12.5915,12.6051,12.5915,12.6051,24200.0
2011-12-15 12:05:00,18.59,18.59,18.57,18.57,18700.0,12.6051,12.6051,12.5915,12.5915,18700.0
2011-12-15 12:10:00,18.57,18.58,18.56,18.56,20300.0,12.5915,12.5983,12.5848,12.5848,20300.0
2011-12-15 12:15:00,18.57,18.61,18.57,18.61,49200.0,12.5915,12.6187,12.5915,12.6187,49200.0
2011-12-15 12:20:00,18.61,18.66,18.61,18.65,79200.0,12.6187,12.6526,12.6187,12.6458,79200.0
2011-12-15 12:25:00,18.66,18.69,18.65,18.69,38000.0,12.6526,12.6729,12.6458,12.6729,38000.0
2011-12-15 12:30:00,18.69,18.71,18.69,18.71,38400.0,12.6729,12.6865,12.6729,12.6865,38400.0
2011-12-15 12:35:00,18.71,18.77,18.71,18.77,71600.0,12.6865,12.7272,12.6865,12.7272,71600.0
2011-12-15 12:40:00,18.77,18.78,18.71,18.71,73500.0,12.7272,12.7339,12.6865,12.6865,73500.0
2011-12-15 12:45:00,18.72,18.72,18.7,18.7,18800.0,12.6933,12.6933,12.6797,12.6797,18800.0
2011-12-15 12:50:00,18.7,18.71,18.68,18.69,37700.0,12.6797,12.6865,12.6661,12.6729,37700.0
2011-12-15 12:55:00,18.68,18.69,18.68,18.68,14900.0,12.6661,12.6729,12.6661,12.6661,14900.0
2011-12-15 13:00:00,18.68,18.72,18.68,18.71,68900.0,12.6661,12.6933,12.6661,12.6865,68900.0
2011-12-15 13:05:00,18.72,18.72,18.71,18.71,12400.0,12.6933,12.6933,12.6865,12.6865,12400.0
2011-12-15 13:10:00,18.72,18.73,18.7,18.7,45900.0,12.6933,12.7,12.6797,12.6797,45900.0
2011-12-15 13:15:00,18.71,18.71,18.7,18.7,7300.0,12.6865,12.6865,12.6797,12.6797,7300.0
2011-12-15 13:20:00,18.71,18.71,18.69,18.7,33700.0,12.6865,12.6865,12.6729,12.6797,33700.0
2011-12-15 13:25:00,18.69,18.7,18.69,18.69,8400.0,12.6729,12.6797,12.6729,12.6729,8400.0
2011-12-15 13:30:00,18.69,18.71,18.67,18.67,58100.0,12.6729,12.6865,12.6593,12.6593,58100.0
2011-12-15 13:35:00,18.67,18.68,18.67,18.68,13300.0,12.6593,12.6661,12.6593,12.6661,13300.0
2011-12-15 13:40:00,18.67,18.79,18.67,18.78,97600.0,12.6593,12.7407,12.6593,12.7339,97600.0
2011-12-15 13:45:00,18.78,18.78,18.75,18.76,27400.0,12.7339,12.7339,12.7136,12.7204,27400.0
2011-12-15 13:50:00,18.76,18.77,18.75,18.77,34900.0,12.7204,12.7272,12.7136,12.7272,34900.0
2011-12-15 13:55:00,18.76,18.77,18.75,18.75,22700.0,12.7204,12.7272,12.7136,12.7136,22700.0
2011-12-15 14:00:00,18.76,18.79,18.75,18.79,50800.0,12.7204,12.7407,12.7136,12.7407,50800.0
2011-12-15 14:05:00,18.78,18.78,18.72,18.72,191100.0,12.7339,12.7339,12.6933,12.6933,191100.0
2011-12-15 14:10:00,18.73,18.74,18.7,18.7,286400.0,12.7,12.7068,12.6797,12.6797,286400.0
2011-12-15 14:15:00,18.71,18.71,18.69,18.69,110200.0,12.6865,12.6865,12.6729,12.6729,110200.0
2011-12-15 14:20:00,18.69,18.7,18.67,18.67,81200.0,12.6729,12.6797,12.6593,12.6593,81200.0
2011-12-15 14:25:00,18.67,18.68,18.63,18.64,397300.0,12.6593,12.6661,12.6322,12.639,397300.0
2011-12-15 14:30:00,18.63,18.67,18.63,18.67,238800.0,12.6322,12.6593,12.6322,12.6593,238800.0
2011-12-15 14:35:00,18.66,18.68,18.65,18.68,62300.0,12.6526,12.6661,12.6458,12.6661,62300.0
2011-12-15 14:40:00,18.68,18.69,18.67,18.69,33200.0,12.6661,12.6729,12.6593,12.6729,33200.0
2011-12-15 14:45:00,18.68,18.7,18.67,18.67,62100.0,12.6661,12.6797,12.6593,12.6593,62100.0
2011-12-15 14:50:00,18.67,18.68,18.67,18.68,36900.0,12.6593,12.6661,12.6593,12.6661,36900.0
2011-12-15 14:55:00,18.68,18.69,18.66,18.67,76600.0,12.6661,12.6729,12.6526,12.6593,76600.0
2011-12-15 15:00:00,18.67,18.69,18.66,18.68,87800.0,12.6593,12.6729,12.6526,12.6661,87800.0
2011-12-15 15:05:00,18.68,18.69,18.68,18.68,20400.0,12.6661,12.6729,12.6661,12.6661,20400.0
2011-12-15 15:10:00,18.69,18.73,18.68,18.71,89100.0,12.6729,12.7,12.6661,12.6865,89100.0
2011-12-15 15:15:00,18.71,18.75,18.71,18.75,69000.0,12.6865,12.7136,12.6865,12.7136,69000.0
2011-12-15 15:20:00,18.75,18.77,18.71,18.71,85000.0,12.7136,12.7272,12.6865,12.6865,85000.0
2011-12-15 15:25:00,18.71,18.72,18.69,18.69,76800.0,12.6865,12.6933,12.6729,12.6729,76800.0
2011-12-15 15:30:00,18.69,18.74,18.69,18.72,73200.0,12.6729,12.7068,12.6729,12.6933,73200.0
2011-12-15 15:35:00,18.72,18.73,18.69,18.72,98000.0,12.6933,12.7,12.6729,12.6933,98000.0
2011-12-15 15:40:00,18.71,18.72,18.68,18.69,86700.0,12.6865,12.6933,12.6661,12.6729,86700.0
2011-12-15 15:45:00,18.68,18.68,18.65,18.68,86100.0,12.6661,12.6661,12.6458,12.6661,86100.0
2011-12-15 15:50:00,18.68,18.68,18.63,18.64,186400.0,12.6661,12.6661,12.6322,12.639,186400.0
2011-12-15 15:55:00,18.65,18.68,18.64,18.66,286700.0,12.6458,12.6661,12.639,12.6526,286700.0
2011-12-16 09:30:00,18.79,18.99,18.78,18.98,702700.0,12.7407,12.8763,12.7339,12.8695,702700.0
2011-12-16 09:35:00,18.99,19.01,18.95,18.97,124200.0,12.8763,12.8899,12.8492,12.8628,124200.0
2011-12-16 09:40:00,18.97,19.0,18.89,18.94,94300.0,12.8628,12.8831,12.8085,12.8424,94300.0
2011-12-16 09:45:00,18.95,18.98,18.94,18.98,50100.0,12.8492,12.8695,12.8424,12.8695,50100.0
2011-12-16 09:50:00,18.98,18.99,18.95,18.98,46400.0,12.8695,12.8763,12.8492,12.8695,46400.0
2011-12-16 09:55:00,18.98,19.04,18.98,19.01,102700.0,12.8695,12.9102,12.8695,12.8899,102700.0
2011-12-16 10:00:00,19.01,19.03,19.0,19.0,151600.0,12.8899,12.9035,12.8831,12.8831,151600.0
2011-12-16 10:05:00,19.0,19.03,18.99,19.0,65500.0,12.8831,12.9035,12.8763,12.8831,65500.0
2011-12-16 10:10:00,19.0,19.03,18.98,18.98,235500.0,12.8831,12.9035,12.8695,12.8695,235500.0
2011-12-16 10:15:00,18.99,18.99,18.91,18.91,90300.0,12.8763,12.8763,12.8221,12.8221,90300.0
2011-12-16 10:20:00,18.91,18.92,18.89,18.89,60700.0,12.8221,12.8289,12.8085,12.8085,60700.0
2011-12-16 10:25:00,18.89,18.9,18.82,18.82,108100.0,12.8085,12.8153,12.7611,12.7611,108100.0
2011-12-16 10:30:00,18.82,18.87,18.82,18.86,103100.0,12.7611,12.795,12.7611,12.7882,103100.0
2011-12-16 10:35:00,18.86,18.87,18.85,18.86,63900.0,12.7882,12.795,12.7814,12.7882,63900.0
2011-12-16 10:40:00,18.85,18.85,18.81,18.82,52500.0,12.7814,12.7814,12.7543,12.7611,52500.0
2011-12-16 10:45:00,18.81,18.83,18.81,18.83,40600.0,12.7543,12.7678,12.7543,12.7678,40600.0
2011-12-16 10:50:00,18.83,18.84,18.82,18.84,61400.0,12.7678,12.7746,12.7611,12.7746,61400.0
2011-12-16 10:55:00,18.84,18.84,18.83,18.84,22900.0,12.7746,12.7746,12.7678,12.7746,22900.0
2011-12-16 11:00:00,18.84,18.85,18.83,18.85,71200.0,12.7746,12.7814,12.7678,12.7814,71200.0
2011-12-16 11:05:00,18.84,18.86,18.84,18.84,104100.0,12.7746,12.7882,12.7746,12.7746,104100.0
2011-12-16 11:10:00,18.84,18.85,18.83,18.83,20500.0,12.7746,12.7814,12.7678,12.7678,20500.0
2011-12-16 11:15:00,18.84,18.87,18.83,18.87,45700.0,12.7746,12.795,12.7678,12.795,45700.0
2011-12-16 11:20:00,18.87,18.88,18.86,18.86,31200.0,12.795,12.8017,12.7882,12.7882,31200.0
2011-12-16 11:25:00,18.87,18.88,18.86,18.87,13700.0,12.795,12.8017,12.7882,12.795,13700.0
2011-12-16 11:30:00,18.88,18.88,18.85,18.85,46300.0,12.8017,12.8017,12.7814,12.7814,46300.0
2011-12-16 11:35:00,18.86,18.86,18.85,18.86,11200.0,12.7882,12.7882,12.7814,12.7882,11200.0
2011-12-16 11:40:00,18.86,18.86,18.85,18.86,23200.0,12.7882,12.7882,12.7814,12.7882,23200.0
2011-12-16 11:45:00,18.86,18.89,18.85,18.88,89700.0,12.7882,12.8085,12.7814,12.8017,89700.0
2011-12-16 11:50:00,18.88,18.88,18.87,18.88,10800.0,12.8017,12.8017,12.795,12.8017,10800.0
2011-12-16 11:55:00,18.88,18.88,18.84,18.84,76600.0,12.8017,12.8017,12.7746,12.7746,76600.0
2011-12-16 12:00:00,18.83,18.84,18.8,18.82,38700.0,12.7678,12.7746,12.7475,12.7611,38700.0
2011-12-16 12:05:00,18.82,18.86,18.81,18.86,54300.0,12.7611,12.7882,12.7543,12.7882,54300.0
2011-12-16 12:10:00,18.86,18.87,18.85,18.86,30500.0,12.7882,12.795,12.7814,12.7882,30500.0
2011-12-16 12:15:00,18.86,18.86,18.85,18.85,18500.0,12.7882,12.7882,12.7814,12.7814,18500.0
2011-12-16 12:20:00,18.86,18.86,18.85,18.86,20200.0,12.7882,12.7882,12.7814,12.7882,20200.0
2011-12-16 12:25:00,18.86,18.86,18.85,18.86,19700.0,12.7882,12.7882,12.7814,12.7882,19700.0
2011-12-16 12:30:00,18.86,18.86,18.78,18.79,89200.0,12.7882,12.7882,12.7339,12.7407,89200.0
2011-12-16 12:35:00,18.79,18.8,18.76,18.78,50200.0,12.7407,12.7475,12.7204,12.7339,50200.0
2011-12-16 12:40:00,18.78,18.78,18.76,18.77,42000.0,12.7339,12.7339,12.7204,12.7272,42000.0
2011-12-16 12:45:00,18.77,18.78,18.74,18.78,74000.0,12.7272,12.7339,12.7068,12.7339,74000.0
2011-12-16 12:50:00,18.78,18.78,18.76,18.77,47500.0,12.7339,12.7339,12.7204,12.7272,47500.0
2011-12-16 12:55:00,18.78,18.78,18.75,18.75,174700.0,12.7339,12.7339,12.7136,12.7136,174700.0
2011-12-16 13:00:00,18.75,18.76,18.72,18.72,54100.0,12.7136,12.7204,12.6933,12.6933,54100.0
2011-12-16 13:05:00,18.73,18.74,18.7,18.7,74300.0,12.7,12.7068,12.6797,12.6797,74300.0
2011-12-16 13:10:00,18.71,18.72,18.71,18.72,29700.0,12.6865,12.6933,12.6865,12.6933,29700.0
2011-12-16 13:15:00,18.72,18.73,18.71,18.73,25200.0,12.6933,12.7,12.6865,12.7,25200.0
2011-12-16 13:20:00,18.73,18.77,18.73,18.77,114600.0,12.7,12.7272,12.7,12.7272,114600.0
2011-12-16 13:25:00,18.76,18.77,18.76,18.77,12500.0,12.7204,12.7272,12.7204,12.7272,12500.0
2011-12-16 13:30:00,18.76,18.77,18.74,18.74,47400.0,12.7204,12.7272,12.7068,12.7068,47400.0
2011-12-16 13:35:00,18.74,18.74,18.72,18.72,21400.0,12.7068,12.7068,12.6933,12.6933,21400.0
2011-12-16 13:40:00,18.73,18.73,18.69,18.7,54100.0,12.7,12.7,12.6729,12.6797,54100.0
2011-12-16 13:45:00,18.69,18.72,18.69,18.72,49500.0,12.6729,12.6933,12.6729,12.6933,49500.0
2011-12-16 13:50:00,18.71,18.72,18.71,18.71,39800.0,12.6865,12.6933,12.6865,12.6865,39800.0
2011-12-16 13:55:00,18.71,18.71,18.62,18.63,103100.0,12.6865,12.6865,12.6254,12.6322,103100.0
2011-12-16 14:00:00,18.63,18.65,18.61,18.64,79700.0,12.6322,12.6458,12.6187,12.639,79700.0
2011-12-16 14:05:00,18.64,18.66,18.64,18.64,38200.0,12.639,12.6526,12.639,12.639,38200.0
2011-12-16 14:10:00,18.64,18.68,18.64,18.68,81500.0,12.639,12.6661,12.639,12.6661,81500.0
2011-12-16 14:15:00,18.68,18.68,18.67,18.67,27700.0,12.6661,12.6661,12.6593,12.6593,27700.0
2011-12-16 14:20:00,18.68,18.68,18.64,18.64,61000.0,12.6661,12.6661,12.639,12.639,61000.0
2011-12-16 14:25:00,18.64,18.67,18.64,18.67,27500.0,12.639,12.6593,12.639,12.6593,27500.0
2011-12-16 14:30:00,18.66,18.71,18.65,18.7,68400.0,12.6526,12.6865,12.6458,12.6797,68400.0
2011-12-16 14:35:00,18.7,18.7,18.67,18.67,40400.0,12.6797,12.6797,12.6593,12.6593,40400.0
2011-12-16 14:40:00,18.68,18.68,18.67,18.68,73700.0,12.6661,12.6661,12.6593,12.6661,73700.0
2011-12-16 14:45:00,18.68,18.7,18.67,18.7,54700.0,12.6661,12.6797,12.6593,12.6797,54700.0
2011-12-16 14:50:00,18.7,18.71,18.68,18.69,69600.0,12.6797,12.6865,12.6661,12.6729,69600.0
2011-12-16 14:55:00,18.69,18.7,18.69,18.69,23500.0,12.6729,12.6797,12.6729,12.6729,23500.0
2011-12-16 15:00:00,18.7,18.7,18.69,18.69,28000.0,12.6797,12.6797,12.6729,12.6729,28000.0
2011-12-16 15:05:00,18.7,18.7,18.69,18.69,28400.0,12.6797,12.6797,12.6729,12.6729,28400.0
2011-12-16 15:10:00,18.69,18.74,18.69,18.73,104500.0,12.6729,12.7068,12.6729,12.7,104500.0
2011-12-16 15:15:00,18.73,18.73,18.71,18.71,62700.0,12.7,12.7,12.6865,12.6865,62700.0
2011-12-16 15:20:00,18.71,18.72,18.66,18.66,149900.0,12.6865,12.6933,12.6526,12.6526,149900.0
2011-12-16 15:25:00,18.66,18.69,18.66,18.68,64800.0,12.6526,12.6729,12.6526,12.6661,64800.0
2011-12-16 15:30:00,18.68,18.7,18.68,18.69,57700.0,12.6661,12.6797,12.6661,12.6729,57700.0
2011-12-16 15:35:00,18.7,18.72,18.68,18.68,119800.0,12.6797,12.6933,12.6661,12.6661,119800.0
2011-12-16 15:40:00,18.69,18.71,18.68,18.68,93800.0,12.6729,12.6865,12.6661,12.6661,93800.0
2011-12-16 15:45:00,18.69,18.7,18.68,18.69,167500.0,12.6729,12.6797,12.6661,12.6729,167500.0
2011-12-16 15:50:00,18.69,18.7,18.67,18.68,177100.0,12.6729,12.6797,12.6593,12.6661,177100.0
2011-12-16 15:55:00,18.67,18.69,18.65,18.68,869800.0,12.6593,12.6729,12.6458,12.6661,869800.0
2011-12-19 09:30:00,18.75,18.75,18.69,18.75,28300.0,12.7136,12.7136,12.6729,12.7136,28300.0
2011-12-19 09:35:00,18.74,18.74,18.67,18.69,26100.0,12.7068,12.7068,12.6593,12.6729,26100.0
2011-12-19 09:40:00,18.69,18.72,18.66,18.72,23100.0,12.6729,12.6933,12.6526,12.6933,23100.0
2011-12-19 09:45:00,18.72,18.73,18.66,18.67,35000.0,12.6933,12.7,12.6526,12.6593,35000.0
2011-12-19 09:50:00,18.66,18.66,18.62,18.62,17900.0,12.6526,12.6526,12.6254,12.6254,17900.0
2011-12-19 09:55:00,18.62,18.62,18.57,18.59,29900.0,12.6254,12.6254,12.5915,12.6051,29900.0
2011-12-19 10:00:00,18.59,18.59,18.55,18.56,18400.0,12.6051,12.6051,12.578,12.5848,18400.0
2011-12-19 10:05:00,18.56,18.56,18.49,18.5,166200.0,12.5848,12.5848,12.5373,12.5441,166200.0
2011-12-19 10:10:00,18.5,18.51,18.5,18.5,17700.0,12.5441,12.5509,12.5441,12.5441,17700.0
2011-12-19 10:15:00,18.51,18.54,18.5,18.5,41700.0,12.5509,12.5712,12.5441,12.5441,41700.0
2011-12-19 10:20:00,18.51,18.53,18.5,18.5,28300.0,12.5509,12.5644,12.5441,12.5441,28300.0
2011-12-19 10:25:00,18.5,18.51,18.5,18.5,19600.0,12.5441,12.5509,12.5441,12.5441,19600.0
2011-12-19 10:30:00,18.5,18.51,18.5,18.5,17000.0,12.5441,12.5509,12.5441,12.5441,17000.0
2011-12-19 10:35:00,18.5,18.51,18.5,18.51,11800.0,12.5441,12.5509,12.5441,12.5509,11800.0
2011-12-19 10:40:00,18.5,18.51,18.5,18.5,16200.0,12.5441,12.5509,12.5441,12.5441,16200.0
2011-12-19 10:45:00,18.5,18.51,18.45,18.47,101800.0,12.5441,12.5509,12.5102,12.5237,101800.0
2011-12-19 10:50:00,18.46,18.49,18.46,18.48,23800.0,12.517,12.5373,12.517,12.5305,23800.0
2011-12-19 10:55:00,18.48,18.49,18.46,18.46,52600.0,12.5305,12.5373,12.517,12.517,52600.0
2011-12-19 11:00:00,18.46,18.47,18.45,18.46,70500.0,12.517,12.5237,12.5102,12.517,70500.0
2011-12-19 11:05:00,18.46,18.47,18.45,18.46,70400.0,12.517,12.5237,12.5102,12.517,70400.0
2011-12-19 11:10:00,18.47,18.51,18.47,18.51,40800.0,12.5237,12.5509,12.5237,12.5509,40800.0
2011-12-19 11:15:00,18.51,18.51,18.48,18.48,36100.0,12.5509,12.5509,12.5305,12.5305,36100.0
2011-12-19 11:20:00,18.48,18.49,18.47,18.48,26900.0,12.5305,12.5373,12.5237,12.5305,26900.0
2011-12-19 11:25:00,18.48,18.51,18.48,18.5,33900.0,12.5305,12.5509,12.5305,12.5441,33900.0
2011-12-19 11:30:00,18.51,18.51,18.49,18.5,38100.0,12.5509,12.5509,12.5373,12.5441,38100.0
2011-12-19 11:35:00,18.49,18.5,18.46,18.46,35700.0,12.5373,12.5441,12.517,12.517,35700.0
2011-12-19 11:40:00,18.46,18.49,18.46,18.46,40700.0,12.517,12.5373,12.517,12.517,40700.0
2011-12-19 11:45:00,18.46,18.47,18.45,18.46,22600.0,12.517,12.5237,12.5102,12.517,22600.0
2011-12-19 11:50:00,18.46,18.47,18.46,18.46,16200.0,12.517,12.5237,12.517,12.517,16200.0
2011-12-19 11:55:00,18.46,18.47,18.46,18.46,13100.0,12.517,12.5237,12.517,12.517,13100.0
2011-12-19 12:00:00,18.46,18.49,18.46,18.48,47900.0,12.517,12.5373,12.517,12.5305,47900.0
2011-12-19 12:05:00,18.48,18.49,18.48,18.48,32700.0,12.5305,12.5373,12.5305,12.5305,32700.0
2011-12-19 12:10:00,18.48,18.49,18.48,18.48,20800.0,12.5305,12.5373,12.5305,12.5305,20800.0
2011-12-19 12:15:00,18.48,18.49,18.47,18.47,41800.0,12.5305,12.5373,12.5237,12.5237,41800.0
2011-12-19 12:20:00,18.47,18.48,18.47,18.47,7500.0,12.5237,12.5305,12.5237,12.5237,7500.0
2011-12-19 12:25:00,18.47,18.48,18.47,18.48,5200.0,12.5237,12.5305,12.5237,12.5305,5200.0
2011-12-19 12:30:00,18.48,18.48,18.44,18.45,60900.0,12.5305,12.5305,12.5034,12.5102,60900.0
2011-12-19 12:35:00,18.44,18.45,18.43,18.45,32900.0,12.5034,12.5102,12.4966,12.5102,32900.0
2011-12-19 12:40:00,18.45,18.48,18.44,18.48,19600.0,12.5102,12.5305,12.5034,12.5305,19600.0
2011-12-19 12:45:00,18.48,18.48,18.47,18.47,6300.0,12.5305,12.5305,12.5237,12.5237,6300.0
2011-12-19 12:50:00,18.47,18.48,18.47,18.48,17900.0,12.5237,12.5305,12.5237,12.5305,17900.0
2011-12-19 12:55:00,18.47,18.52,18.47,18.51,24900.0,12.5237,12.5576,12.5237,12.5509,24900.0
2011-12-19 13:00:00,18.52,18.52,18.5,18.51,27500.0,12.5576,12.5576,12.5441,12.5509,27500.0
2011-12-19 13:05:00,18.5,18.51,18.5,18.51,6300.0,12.5441,12.5509,12.5441,12.5509,6300.0
2011-12-19 13:10:00,18.51,18.51,18.5,18.5,15000.0,12.5509,12.5509,12.5441,12.5441,15000.0
2011-12-19 13:15:00,18.5,18.52,18.5,18.51,93000.0,12.5441,12.5576,12.5441,12.5509,93000.0
2011-12-19 13:20:00,18.51,18.52,18.51,18.52,8600.0,12.5509,12.5576,12.5509,12.5576,8600.0
2011-12-19 13:25:00,18.52,18.52,18.51,18.52,34100.0,12.5576,12.5576,12.5509,12.5576,34100.0
2011-12-19 13:30:00,18.52,18.52,18.51,18.52,82100.0,12.5576,12.5576,12.5509,12.5576,82100.0
2011-12-19 13:35:00,18.52,18.52,18.49,18.49,31400.0,12.5576,12.5576,12.5373,12.5373,31400.0
2011-12-19 13:40:00,18.49,18.51,18.49,18.5,29700.0,12.5373,12.5509,12.5373,12.5441,29700.0
2011-12-19 13:45:00,18.51,18.56,18.51,18.56,33200.0,12.5509,12.5848,12.5509,12.5848,33200.0
2011-12-19 13:50:00,18.56,18.6,18.55,18.57,77500.0,12.5848,12.6119,12.578,12.5915,77500.0
2011-12-19 13:55:00,18.57,18.59,18.57,18.58,59700.0,12.5915,12.6051,12.5915,12.5983,59700.0
2011-12-19 14:00:00,18.58,18.59,18.57,18.57,16900.0,12.5983,12.6051,12.5915,12.5915,16900.0
2011-12-19 14:05:00,18.57,18.57,18.54,18.54,33100.0,12.5915,12.5915,12.5712,12.5712,33100.0
2011-12-19 14:10:00,18.55,18.55,18.53,18.53,18100.0,12.578,12.578,12.5644,12.5644,18100.0
2011-12-19 14:15:00,18.53,18.54,18.5,18.5,41600.0,12.5644,12.5712,12.5441,12.5441,41600.0
2011-12-19 14:20:00,18.51,18.51,18.49,18.5,32400.0,12.5509,12.5509,12.5373,12.5441,32400.0
2011-12-19 14:25:00,18.51,18.51,18.5,18.5,11000.0,12.5509,12.5509,12.5441,12.5441,11000.0
2011-12-19 14:30:00,18.5,18.51,18.5,18.5,19100.0,12.5441,12.5509,12.5441,12.5441,19100.0
2011-12-19 14:35:00,18.5,18.5,18.48,18.49,43200.0,12.5441,12.5441,12.5305,12.5373,43200.0
2011-12-19 14:40:00,18.48,18.5,18.48,18.48,37700.0,12.5305,12.5441,12.5305,12.5305,37700.0
2011-12-19 14:45:00,18.49,18.49,18.47,18.47,30000.0,12.5373,12.5373,12.5237,12.5237,30000.0
2011-12-19 14:50:00,18.47,18.48,18.47,18.48,22800.0,12.5237,12.5305,12.5237,12.5305,22800.0
2011-12-19 14:55:00,18.48,18.52,18.47,18.51,58900.0,12.5305,12.5576,12.5237,12.5509,58900.0
2011-12-19 15:00:00,18.51,18.52,18.41,18.41,107800.0,12.5509,12.5576,12.4831,12.4831,107800.0
2011-12-19 15:05:00,18.41,18.44,18.38,18.38,80000.0,12.4831,12.5034,12.4627,12.4627,80000.0
2011-12-19 15:10:00,18.38,18.39,18.35,18.35,71400.0,12.4627,12.4695,12.4424,12.4424,71400.0
2011-12-19 15:15:00,18.35,18.38,18.34,18.38,66800.0,12.4424,12.4627,12.4356,12.4627,66800.0
2011-12-19 15:20:00,18.38,18.38,18.37,18.37,61200.0,12.4627,12.4627,12.4559,12.4559,61200.0
2011-12-19 15:25:00,18.36,18.36,18.32,18.33,70200.0,12.4492,12.4492,12.422,12.4288,70200.0
2011-12-19 15:30:00,18.33,18.36,18.33,18.36,65300.0,12.4288,12.4492,12.4288,12.4492,65300.0
2011-12-19 15:35:00,18.36,18.39,18.33,18.39,86900.0,12.4492,12.4695,12.4288,12.4695,86900.0
2011-12-19 15:40:00,18.39,18.39,18.35,18.36,100400.0,12.4695,12.4695,12.4424,12.4492,100400.0
2011-12-19 15:45:00,18.36,18.38,18.35,18.36,105700.0,12.4492,12.4627,12.4424,12.4492,105700.0
2011-12-19 15:50:00,18.35,18.36,18.32,18.32,128500.0,12.4424,12.4492,12.422,12.422,128500.0
2011-12-19 15:55:00,18.33,18.37,18.32,18.36,237200.0,12.4288,12.4559,12.422,12.4492,237200.0
2011-12-20 09:30:00,18.63,18.65,18.48,18.61,69100.0,12.6322,12.6458,12.5305,12.6187,69100.0
2011-12-20 09:35:00,18.67,18.79,18.63,18.76,72800.0,12.6593,12.7407,12.6322,12.7204,72800.0
2011-12-20 09:40:00,18.77,18.77,18.73,18.73,73300.0,12.7272,12.7272,12.7,12.7,73300.0
2011-12-20 09:45:00,18.73,18.75,18.63,18.63,62400.0,12.7,12.7136,12.6322,12.6322,62400.0
2011-12-20 09:50:00,18.64,18.66,18.63,18.66,44000.0,12.639,12.6526,12.6322,12.6526,44000.0
2011-12-20 09:55:00,18.66,18.71,18.65,18.71,71100.0,12.6526,12.6865,12.6458,12.6865,71100.0
2011-12-20 10:00:00,18.72,18.75,18.69,18.7,98900.0,12.6933,12.7136,12.6729,12.6797,98900.0
2011-12-20 10:05:00,18.69,18.71,18.67,18.68,66500.0,12.6729,12.6865,12.6593,12.6661,66500.0
2011-12-20 10:10:00,18.67,18.71,18.67,18.7,67600.0,12.6593,12.6865,12.6593,12.6797,67600.0
2011-12-20 10:15:00,18.69,18.72,18.69,18.71,44300.0,12.6729,12.6933,12.6729,12.6865,44300.0
2011-12-20 10:20:00,18.72,18.75,18.71,18.74,38100.0,12.6933,12.7136,12.6865,12.7068,38100.0
2011-12-20 10:25:00,18.73,18.79,18.72,18.78,128400.0,12.7,12.7407,12.6933,12.7339,128400.0
2011-12-20 10:30:00,18.78,18.81,18.77,18.81,38000.0,12.7339,12.7543,12.7272,12.7543,38000.0
2011-12-20 10:35:00,18.8,18.81,18.77,18.77,48000.0,12.7475,12.7543,12.7272,12.7272,48000.0
2011-12-20 10:40:00,18.77,18.78,18.75,18.75,33900.0,12.7272,12.7339,12.7136,12.7136,33900.0
2011-12-20 10:45:00,18.76,18.76,18.74,18.75,35200.0,12.7204,12.7204,12.7068,12.7136,35200.0
2011-12-20 10:50:00,18.75,18.77,18.74,18.74,91700.0,12.7136,12.7272,12.7068,12.7068,91700.0
2011-12-20 10:55:00,18.75,18.78,18.74,18.76,115600.0,12.7136,12.7339,12.7068,12.7204,115600.0
2011-12-20 11:00:00,18.75,18.76,18.75,18.75,23600.0,12.7136,12.7204,12.7136,12.7136,23600.0
2011-12-20 11:05:00,18.76,18.79,18.75,18.76,97300.0,12.7204,12.7407,12.7136,12.7204,97300.0
2011-12-20 11:10:00,18.76,18.77,18.75,18.76,56600.0,12.7204,12.7272,12.7136,12.7204,56600.0
2011-12-20 11:15:00,18.77,18.79,18.76,18.79,27600.0,12.7272,12.7407,12.7204,12.7407,27600.0
2011-12-20 11:20:00,18.79,18.79,18.75,18.76,35300.0,12.7407,12.7407,12.7136,12.7204,35300.0
2011-12-20 11:25:00,18.75,18.75,18.73,18.73,21000.0,12.7136,12.7136,12.7,12.7,21000.0
2011-12-20 11:30:00,18.74,18.76,18.73,18.76,71200.0,12.7068,12.7204,12.7,12.7204,71200.0
2011-12-20 11:35:00,18.76,18.76,18.73,18.73,27400.0,12.7204,12.7204,12.7,12.7,27400.0
2011-12-20 11:40:00,18.74,18.74,18.73,18.73,17400.0,12.7068,12.7068,12.7,12.7,17400.0
2011-12-20 11:45:00,18.74,18.76,18.73,18.76,68600.0,12.7068,12.7204,12.7,12.7204,68600.0
2011-12-20 11:50:00,18.76,18.78,18.72,18.73,98500.0,12.7204,12.7339,12.6933,12.7,98500.0
2011-12-20 11:55:00,18.74,18.74,18.73,18.73,11800.0,12.7068,12.7068,12.7,12.7,11800.0
2011-12-20 12:00:00,18.74,18.74,18.7,18.72,67200.0,12.7068,12.7068,12.6797,12.6933,67200.0
2011-12-20 12:05:00,18.73,18.73,18.72,18.73,5000.0,12.7,12.7,12.6933,12.7,5000.0
2011-12-20 12:10:00,18.73,18.74,18.72,18.72,25900.0,12.7,12.7068,12.6933,12.6933,25900.0
2011-12-20 12:15:00,18.73,18.73,18.72,18.73,11400.0,12.7,12.7,12.6933,12.7,11400.0
2011-12-20 12:20:00,18.73,18.74,18.72,18.74,18700.0,12.7,12.7068,12.6933,12.7068,18700.0
2011-12-20 12:25:00,18.74,18.74,18.73,18.73,8600.0,12.7068,12.7068,12.7,12.7,8600.0
2011-12-20 12:30:00,18.73,18.73,18.7,18.7,44500.0,12.7,12.7,12.6797,12.6797,44500.0
2011-12-20 12:35:00,18.71,18.71,18.69,18.69,18800.0,12.6865,12.6865,12.6729,12.6729,18800.0
2011-12-20 12:40:00,18.7,18.71,18.69,18.71,48400.0,12.6797,12.6865,12.6729,12.6865,48400.0
2011-12-20 12:45:00,18.71,18.72,18.71,18.72,12900.0,12.6865,12.6933,12.6865,12.6933,12900.0
2011-12-20 12:50:00,18.72,18.74,18.71,18.73,29600.0,12.6933,12.7068,12.6865,12.7,29600.0
2011-12-20 12:55:00,18.73,18.75,18.72,18.72,49300.0,12.7,12.7136,12.6933,12.6933,49300.0
2011-12-20 13:00:00,18.73,18.75,18.7,18.7,114300.0,12.7,12.7136,12.6797,12.6797,114300.0
2011-12-20 13:05:00,18.7,18.74,18.7,18.73,26700.0,12.6797,12.7068,12.6797,12.7,26700.0
2011-12-20 13:10:00,18.74,18.74,18.7,18.71,45300.0,12.7068,12.7068,12.6797,12.6865,45300.0
2011-12-20 13:15:00,18.71,18.72,18.71,18.71,8800.0,12.6865,12.6933,12.6865,12.6865,8800.0
2011-12-20 13:20:00,18.72,18.72,18.71,18.71,14900.0,12.6933,12.6933,12.6865,12.6865,14900.0
2011-12-20 13:25:00,18.71,18.73,18.71,18.71,48700.0,12.6865,12.7,12.6865,12.6865,48700.0
2011-12-20 13:30:00,18.72,18.72,18.7,18.71,18100.0,12.6933,12.6933,12.6797,12.6865,18100.0
2011-12-20 13:35:00,18.71,18.73,18.71,18.72,29000.0,12.6865,12.7,12.6865,12.6933,29000.0
2011-12-20 13:40:00,18.73,18.75,18.72,18.74,21100.0,12.7,12.7136,12.6933,12.7068,21100.0
2011-12-20 13:45:00,18.75,18.76,18.74,18.76,25400.0,12.7136,12.7204,12.7068,12.7204,25400.0
2011-12-20 13:50:00,18.75,18.76,18.74,18.74,29600.0,12.7136,12.7204,12.7068,12.7068,29600.0
2011-12-20 13:55:00,18.75,18.75,18.74,18.75,14000.0,12.7136,12.7136,12.7068,12.7136,14000.0
2011-12-20 14:00:00,18.75,18.76,18.72,18.73,56300.0,12.7136,12.7204,12.6933,12.7,56300.0
2011-12-20 14:05:00,18.73,18.75,18.72,18.73,51400.0,12.7,12.7136,12.6933,12.7,51400.0
2011-12-20 14:10:00,18.74,18.74,18.72,18.73,27400.0,12.7068,12.7068,12.6933,12.7,27400.0
2011-12-20 14:15:00,18.73,18.75,18.72,18.75,31200.0,12.7,12.7136,12.6933,12.7136,31200.0
2011-12-20 14:20:00,18.74,18.76,18.74,18.76,26700.0,12.7068,12.7204,12.7068,12.7204,26700.0
2011-12-20 14:25:00,18.76,18.77,18.75,18.75,38400.0,12.7204,12.7272,12.7136,12.7136,38400.0
2011-12-20 14:30:00,18.76,18.8,18.76,18.79,75800.0,12.7204,12.7475,12.7204,12.7407,75800.0
2011-12-20 14:35:00,18.79,18.79,18.78,18.79,16800.0,12.7407,12.7407,12.7339,12.7407,16800.0
2011-12-20 14:40:00,18.79,18.85,18.79,18.83,124300.0,12.7407,12.7814,12.7407,12.7678,124300.0
2011-12-20 14:45:00,18.84,18.84,18.79,18.81,80200.0,12.7746,12.7746,12.7407,12.7543,80200.0
2011-12-20 14:50:00,18.82,18.82,18.81,18.82,16900.0,12.7611,12.7611,12.7543,12.7611,16900.0
2011-12-20 14:55:00,18.82,18.83,18.81,18.82,39200.0,12.7611,12.7678,12.7543,12.7611,39200.0
2011-12-20 15:00:00,18.82,18.83,18.8,18.8,71800.0,12.7611,12.7678,12.7475,12.7475,71800.0
2011-12-20 15:05:00,18.8,18.82,18.8,18.82,52300.0,12.7475,12.7611,12.7475,12.7611,52300.0
2011-12-20 15:10:00,18.82,18.84,18.82,18.84,37300.0,12.7611,12.7746,12.7611,12.7746,37300.0
2011-12-20 15:15:00,18.84,18.85,18.83,18.84,70600.0,12.7746,12.7814,12.7678,12.7746,70600.0
2011-12-20 15:20:00,18.83,18.84,18.82,18.83,38000.0,12.7678,12.7746,12.7611,12.7678,38000.0
2011-12-20 15:25:00,18.83,18.86,18.82,18.86,68900.0,12.7678,12.7882,12.7611,12.7882,68900.0
2011-12-20 15:30:00,18.86,18.86,18.83,18.83,77800.0,12.7882,12.7882,12.7678,12.7678,77800.0
2011-12-20 15:35:00,18.83,18.87,18.83,18.86,158000.0,12.7678,12.795,12.7678,12.7882,158000.0
2011-12-20 15:40:00,18.86,18.89,18.84,18.86,131900.0,12.7882,12.8085,12.7746,12.7882,131900.0
2011-12-20 15:45:00,18.87,18.9,18.87,18.88,134300.0,12.795,12.8153,12.795,12.8017,134300.0
2011-12-20 15:50:00,18.89,18.89,18.87,18.87,135000.0,12.8085,12.8085,12.795,12.795,135000.0
2011-12-20 15:55:00,18.88,18.9,18.86,18.87,376600.0,12.8017,12.8153,12.7882,12.795,376600.0
2011-12-21 09:30:00,18.89,18.91,18.84,18.85,44400.0,12.8085,12.8221,12.7746,12.7814,44400.0
2011-12-21 09:35:00,18.86,18.88,18.81,18.84,63900.0,12.7882,12.8017,12.7543,12.7746,63900.0
2011-12-21 09:40:00,18.84,18.87,18.84,18.86,57600.0,12.7746,12.795,12.7746,12.7882,57600.0
2011-12-21 09:45:00,18.87,18.9,18.87,18.9,37500.0,12.795,12.8153,12.795,12.8153,37500.0
2011-12-21 09:50:00,18.9,18.9,18.89,18.9,37000.0,12.8153,12.8153,12.8085,12.8153,37000.0
2011-12-21 09:55:00,18.89,18.89,18.8,18.82,54400.0,12.8085,12.8085,12.7475,12.7611,54400.0
2011-12-21 10:00:00,18.81,18.83,18.76,18.83,61000.0,12.7543,12.7678,12.7204,12.7678,61000.0
2011-12-21 10:05:00,18.83,18.84,18.82,18.83,26200.0,12.7678,12.7746,12.7611,12.7678,26200.0
2011-12-21 10:10:00,18.83,18.85,18.83,18.84,48200.0,12.7678,12.7814,12.7678,12.7746,48200.0
2011-12-21 10:15:00,18.84,18.85,18.84,18.85,13300.0,12.7746,12.7814,12.7746,12.7814,13300.0
2011-12-21 10:20:00,18.85,18.86,18.83,18.83,77100.0,12.7814,12.7882,12.7678,12.7678,77100.0
2011-12-21 10:25:00,18.83,18.84,18.81,18.81,50700.0,12.7678,12.7746,12.7543,12.7543,50700.0
2011-12-21 10:30:00,18.81,18.82,18.81,18.81,21900.0,12.7543,12.7611,12.7543,12.7543,21900.0
2011-12-21 10:35:00,18.81,18.82,18.81,18.82,17700.0,12.7543,12.7611,12.7543,12.7611,17700.0
2011-12-21 10:40:00,18.81,18.83,18.8,18.8,50600.0,12.7543,12.7678,12.7475,12.7475,50600.0
2011-12-21 10:45:00,18.8,18.82,18.79,18.82,29000.0,12.7475,12.7611,12.7407,12.7611,29000.0
2011-12-21 10:50:00,18.82,18.82,18.81,18.82,10200.0,12.7611,12.7611,12.7543,12.7611,10200.0
2011-12-21 10:55:00,18.81,18.83,18.8,18.8,43900.0,12.7543,12.7678,12.7475,12.7475,43900.0
2011-12-21 11:00:00,18.8,18.81,18.8,18.8,28200.0,12.7475,12.7543,12.7475,12.7475,28200.0
2011-12-21 11:05:00,18.8,18.8,18.78,18.79,33400.0,12.7475,12.7475,12.7339,12.7407,33400.0
2011-12-21 11:10:00,18.79,18.8,18.78,18.78,25500.0,12.7407,12.7475,12.7339,12.7339,25500.0
2011-12-21 11:15:00,18.77,18.78,18.76,18.77,26100.0,12.7272,12.7339,12.7204,12.7272,26100.0
2011-12-21 11:20:00,18.77,18.78,18.76,18.77,29900.0,12.7272,12.7339,12.7204,12.7272,29900.0
2011-12-21 11:25:00,18.78,18.79,18.77,18.79,26400.0,12.7339,12.7407,12.7272,12.7407,26400.0
2011-12-21 11:30:00,18.79,18.8,18.78,18.8,32600.0,12.7407,12.7475,12.7339,12.7475,32600.0
2011-12-21 11:35:00,18.8,18.8,18.79,18.8,4400.0,12.7475,12.7475,12.7407,12.7475,4400.0
2011-12-21 11:40:00,18.8,18.8,18.79,18.8,17000.0,12.7475,12.7475,12.7407,12.7475,17000.0
2011-12-21 11:45:00,18.8,18.8,18.79,18.8,17800.0,12.7475,12.7475,12.7407,12.7475,17800.0
2011-12-21 11:50:00,18.8,18.8,18.79,18.8,12600.0,12.7475,12.7475,12.7407,12.7475,12600.0
2011-12-21 11:55:00,18.8,18.8,18.78,18.8,32400.0,12.7475,12.7475,12.7339,12.7475,32400.0
2011-12-21 12:00:00,18.8,18.8,18.79,18.8,13000.0,12.7475,12.7475,12.7407,12.7475,13000.0
2011-12-21 12:05:00,18.79,18.8,18.73,18.74,55300.0,12.7407,12.7475,12.7,12.7068,55300.0
2011-12-21 12:10:00,18.74,18.75,18.74,18.74,8300.0,12.7068,12.7136,12.7068,12.7068,8300.0
2011-12-21 12:15:00,18.75,18.75,18.74,18.75,11300.0,12.7136,12.7136,12.7068,12.7136,11300.0
2011-12-21 12:20:00,18.75,18.75,18.73,18.73,34300.0,12.7136,12.7136,12.7,12.7,34300.0
2011-12-21 12:25:00,18.72,18.72,18.69,18.7,39400.0,12.6933,12.6933,12.6729,12.6797,39400.0
2011-12-21 12:30:00,18.7,18.71,18.7,18.71,5800.0,12.6797,12.6865,12.6797,12.6865,5800.0
2011-12-21 12:35:00,18.71,18.72,18.7,18.71,38600.0,12.6865,12.6933,12.6797,12.6865,38600.0
2011-12-21 12:40:00,18.71,18.72,18.71,18.71,7800.0,12.6865,12.6933,12.6865,12.6865,7800.0
2011-12-21 12:45:00,18.71,18.73,18.71,18.73,19600.0,12.6865,12.7,12.6865,12.7,19600.0
2011-12-21 12:50:00,18.73,18.73,18.72,18.73,9400.0,12.7,12.7,12.6933,12.7,9400.0
2011-12-21 12:55:00,18.73,18.76,18.73,18.76,30600.0,12.7,12.7204,12.7,12.7204,30600.0
2011-12-21 13:00:00,18.76,18.79,18.75,18.79,23500.0,12.7204,12.7407,12.7136,12.7407,23500.0
2011-12-21 13:05:00,18.79,18.8,18.78,18.79,28400.0,12.7407,12.7475,12.7339,12.7407,28400.0
2011-12-21 13:10:00,18.78,18.78,18.77,18.78,18900.0,12.7339,12.7339,12.7272,12.7339,18900.0
2011-12-21 13:15:00,18.78,18.78,18.77,18.78,11900.0,12.7339,12.7339,12.7272,12.7339,11900.0
2011-12-21 13:20:00,18.77,18.79,18.77,18.79,15400.0,12.7272,12.7407,12.7272,12.7407,15400.0
2011-12-21 13:25:00,18.79,18.8,18.79,18.8,11300.0,12.7407,12.7475,12.7407,12.7475,11300.0
2011-12-21 13:30:00,18.8,18.8,18.79,18.8,8000.0,12.7475,12.7475,12.7407,12.7475,8000.0
2011-12-21 13:35:00,18.8,18.8,18.79,18.8,18400.0,12.7475,12.7475,12.7407,12.7475,18400.0
2011-12-21 13:40:00,18.8,18.8,18.77,18.77,28900.0,12.7475,12.7475,12.7272,12.7272,28900.0
2011-12-21 13:45:00,18.78,18.8,18.77,18.8,42600.0,12.7339,12.7475,12.7272,12.7475,42600.0
2011-12-21 13:50:00,18.8,18.81,18.79,18.8,68400.0,12.7475,12.7543,12.7407,12.7475,68400.0
2011-12-21 13:55:00,18.8,18.81,18.79,18.8,27900.0,12.7475,12.7543,12.7407,12.7475,27900.0
2011-12-21 14:00:00,18.8,18.83,18.79,18.81,65800.0,12.7475,12.7678,12.7407,12.7543,65800.0
2011-12-21 14:05:00,18.81,18.82,18.8,18.8,17800.0,12.7543,12.7611,12.7475,12.7475,17800.0
2011-12-21 14:10:00,18.8,18.82,18.8,18.82,33400.0,12.7475,12.7611,12.7475,12.7611,33400.0
2011-12-21 14:15:00,18.82,18.82,18.81,18.82,14500.0,12.7611,12.7611,12.7543,12.7611,14500.0
2011-12-21 14:20:00,18.82,18.82,18.81,18.82,14500.0,12.7611,12.7611,12.7543,12.7611,14500.0
2011-12-21 14:25:00,18.82,18.85,18.82,18.85,30800.0,12.7611,12.7814,12.7611,12.7814,30800.0
2011-12-21 14:30:00,18.85,18.87,18.84,18.85,52700.0,12.7814,12.795,12.7746,12.7814,52700.0
2011-12-21 14:35:00,18.85,18.89,18.84,18.89,49900.0,12.7814,12.8085,12.7746,12.8085,49900.0
2011-12-21 14:40:00,18.88,18.9,18.88,18.89,18000.0,12.8017,12.8153,12.8017,12.8085,18000.0
2011-12-21 14:45:00,18.89,18.92,18.89,18.91,54600.0,12.8085,12.8289,12.8085,12.8221,54600.0
2011-12-21 14:50:00,18.91,18.92,18.91,18.91,20500.0,12.8221,12.8289,12.8221,12.8221,20500.0
2011-12-21 14:55:00,18.92,18.93,18.91,18.91,87500.0,12.8289,12.8356,12.8221,12.8221,87500.0
2011-12-21 15:00:00,18.91,18.94,18.91,18.94,81700.0,12.8221,12.8424,12.8221,12.8424,81700.0
2011-12-21 15:05:00,18.94,18.96,18.93,18.96,34900.0,12.8424,12.856,12.8356,12.856,34900.0
2011-12-21 15:10:00,18.96,18.97,18.95,18.96,79600.0,12.856,12.8628,12.8492,12.856,79600.0
2011-12-21 15:15:00,18.95,18.96,18.93,18.95,105700.0,12.8492,12.856,12.8356,12.8492,105700.0
2011-12-21 15:20:00,18.95,18.95,18.94,18.95,25900.0,12.8492,12.8492,12.8424,12.8492,25900.0
2011-12-21 15:25:00,18.95,18.95,18.94,18.95,37100.0,12.8492,12.8492,12.8424,12.8492,37100.0
2011-12-21 15:30:00,18.95,18.99,18.94,18.97,186600.0,12.8492,12.8763,12.8424,12.8628,186600.0
2011-12-21 15:35:00,18.97,19.0,18.97,18.99,142500.0,12.8628,12.8831,12.8628,12.8763,142500.0
2011-12-21 15:40:00,19.0,19.0,18.99,18.99,64900.0,12.8831,12.8831,12.8763,12.8763,64900.0
2011-12-21 15:45:00,19.0,19.03,18.95,18.95,225900.0,12.8831,12.9035,12.8492,12.8492,225900.0
2011-12-21 15:50:00,18.95,18.98,18.92,18.94,139100.0,12.8492,12.8695,12.8289,12.8424,139100.0
2011-12-21 15:55:00,18.95,18.98,18.94,18.98,206000.0,12.8492,12.8695,12.8424,12.8695,206000.0
2011-12-22 09:30:00,18.99,19.02,18.95,18.95,25800.0,12.8763,12.8967,12.8492,12.8492,25800.0
2011-12-22 09:35:00,18.96,19.0,18.95,18.97,90900.0,12.856,12.8831,12.8492,12.8628,90900.0
2011-12-22 09:40:00,18.96,19.01,18.95,18.99,47400.0,12.856,12.8899,12.8492,12.8763,47400.0
2011-12-22 09:45:00,18.98,18.99,18.95,18.96,22400.0,12.8695,12.8763,12.8492,12.856,22400.0
2011-12-22 09:50:00,18.96,18.97,18.95,18.96,16800.0,12.856,12.8628,12.8492,12.856,16800.0
2011-12-22 09:55:00,18.96,19.0,18.96,18.98,42800.0,12.856,12.8831,12.856,12.8695,42800.0
2011-12-22 10:00:00,18.99,19.03,18.98,19.01,44400.0,12.8763,12.9035,12.8695,12.8899,44400.0
2011-12-22 10:05:00,19.02,19.03,18.99,19.0,55900.0,12.8967,12.9035,12.8763,12.8831,55900.0
2011-12-22 10:10:00,19.0,19.04,19.0,19.03,22400.0,12.8831,12.9102,12.8831,12.9035,22400.0
2011-12-22 10:15:00,19.03,19.04,19.01,19.02,33100.0,12.9035,12.9102,12.8899,12.8967,33100.0
2011-12-22 10:20:00,19.03,19.05,19.0,19.0,39300.0,12.9035,12.917,12.8831,12.8831,39300.0
2011-12-22 10:25:00,19.01,19.05,19.01,19.03,24800.0,12.8899,12.917,12.8899,12.9035,24800.0
2011-12-22 10:30:00,19.02,19.03,19.0,19.0,22300.0,12.8967,12.9035,12.8831,12.8831,22300.0
2011-12-22 10:35:00,19.01,19.01,18.98,18.99,13500.0,12.8899,12.8899,12.8695,12.8763,13500.0
2011-12-22 10:40:00,19.0,19.02,18.99,19.02,11800.0,12.8831,12.8967,12.8763,12.8967,11800.0
2011-12-22 10:45:00,19.02,19.03,18.99,18.99,46000.0,12.8967,12.9035,12.8763,12.8763,46000.0
2011-12-22 10:50:00,18.99,19.0,18.98,18.99,9900.0,12.8763,12.8831,12.8695,12.8763,9900.0
2011-12-22 10:55:00,18.98,19.01,18.97,18.99,40600.0,12.8695,12.8899,12.8628,12.8763,40600.0
2011-12-22 11:00:00,18.98,19.01,18.96,18.96,30100.0,12.8695,12.8899,12.856,12.856,30100.0
2011-12-22 11:05:00,18.97,18.97,18.93,18.94,38900.0,12.8628,12.8628,12.8356,12.8424,38900.0
2011-12-22 11:10:00,18.93,18.94,18.91,18.91,26300.0,12.8356,12.8424,12.8221,12.8221,26300.0
2011-12-22 11:15:00,18.91,18.92,18.89,18.89,24200.0,12.8221,12.8289,12.8085,12.8085,24200.0
2011-12-22 11:20:00,18.89,18.89,18.86,18.87,29700.0,12.8085,12.8085,12.7882,12.795,29700.0
2011-12-22 11:25:00,18.87,18.88,18.86,18.88,32100.0,12.795,12.8017,12.7882,12.8017,32100.0
2011-12-22 11:30:00,18.88,18.9,18.88,18.89,38600.0,12.8017,12.8153,12.8017,12.8085,38600.0
2011-12-22 11:35:00,18.89,18.93,18.88,18.93,34000.0,12.8085,12.8356,12.8017,12.8356,34000.0
2011-12-22 11:40:00,18.92,18.94,18.92,18.94,13900.0,12.8289,12.8424,12.8289,12.8424,13900.0
2011-12-22 11:45:00,18.94,18.95,18.93,18.95,14300.0,12.8424,12.8492,12.8356,12.8492,14300.0
2011-12-22 11:50:00,18.95,18.95,18.93,18.93,21100.0,12.8492,12.8492,12.8356,12.8356,21100.0
2011-12-22 11:55:00,18.94,18.96,18.93,18.96,70300.0,12.8424,12.856,12.8356,12.856,70300.0
2011-12-22 12:00:00,18.96,18.97,18.95,18.97,13800.0,12.856,12.8628,12.8492,12.8628,13800.0
2011-12-22 12:05:00,18.97,18.97,18.96,18.96,8900.0,12.8628,12.8628,12.856,12.856,8900.0
2011-12-22 12:10:00,18.97,18.97,18.96,18.97,9200.0,12.8628,12.8628,12.856,12.8628,9200.0
2011-12-22 12:15:00,18.97,18.99,18.96,18.99,18900.0,12.8628,12.8763,12.856,12.8763,18900.0
2011-12-22 12:20:00,18.99,19.0,18.98,19.0,13600.0,12.8763,12.8831,12.8695,12.8831,13600.0
2011-12-22 12:25:00,19.0,19.04,18.99,19.04,22400.0,12.8831,12.9102,12.8763,12.9102,22400.0
2011-12-22 12:30:00,19.04,19.04,19.0,19.01,54600.0,12.9102,12.9102,12.8831,12.8899,54600.0
2011-12-22 12:35:00,19.0,19.01,18.99,18.99,30100.0,12.8831,12.8899,12.8763,12.8763,30100.0
2011-12-22 12:40:00,18.99,19.0,18.99,18.99,6100.0,12.8763,12.8831,12.8763,12.8763,6100.0
2011-12-22 12:45:00,19.0,19.0,18.99,19.0,13000.0,12.8831,12.8831,12.8763,12.8831,13000.0
2011-12-22 12:50:00,18.99,19.0,18.99,18.99,11800.0,12.8763,12.8831,12.8763,12.8763,11800.0
2011-12-22 12:55:00,19.0,19.0,18.99,18.99,11900.0,12.8831,12.8831,12.8763,12.8763,11900.0
2011-12-22 13:00:00,19.0,19.02,19.0,19.02,33500.0,12.8831,12.8967,12.8831,12.8967,33500.0
2011-12-22 13:05:00,19.01,19.02,18.98,19.0,41100.0,12.8899,12.8967,12.8695,12.8831,41100.0
2011-12-22 13:10:00,18.99,19.0,18.99,18.99,3300.0,12.8763,12.8831,12.8763,12.8763,3300.0
2011-12-22 13:15:00,19.0,19.0,18.99,18.99,6800.0,12.8831,12.8831,12.8763,12.8763,6800.0
2011-12-22 13:20:00,18.99,19.0,18.99,19.0,14900.0,12.8763,12.8831,12.8763,12.8831,14900.0
2011-12-22 13:25:00,19.0,19.01,18.99,19.0,44800.0,12.8831,12.8899,12.8763,12.8831,44800.0
2011-12-22 13:30:00,19.01,19.01,18.99,18.99,24000.0,12.8899,12.8899,12.8763,12.8763,24000.0
2011-12-22 13:35:00,18.99,19.01,18.99,18.99,41900.0,12.8763,12.8899,12.8763,12.8763,41900.0
2011-12-22 13:40:00,19.0,19.0,18.99,19.0,4100.0,12.8831,12.8831,12.8763,12.8831,4100.0
2011-12-22 13:45:00,19.0,19.0,18.99,18.99,21100.0,12.8831,12.8831,12.8763,12.8763,21100.0
2011-12-22 13:50:00,19.0,19.03,19.0,19.02,44000.0,12.8831,12.9035,12.8831,12.8967,44000.0
2011-12-22 13:55:00,19.02,19.02,19.01,19.02,33200.0,12.8967,12.8967,12.8899,12.8967,33200.0
2011-12-22 14:00:00,19.02,19.04,19.01,19.04,50400.0,12.8967,12.9102,12.8899,12.9102,50400.0
2011-12-22 14:05:00,19.04,19.06,19.04,19.06,15000.0,12.9102,12.9238,12.9102,12.9238,15000.0
2011-12-22 14:10:00,19.06,19.07,19.05,19.07,20800.0,12.9238,12.9306,12.917,12.9306,20800.0
2011-12-22 14:15:00,19.07,19.07,19.03,19.03,74100.0,12.9306,12.9306,12.9035,12.9035,74100.0
2011-12-22 14:20:00,19.02,19.03,19.02,19.03,12500.0,12.8967,12.9035,12.8967,12.9035,12500.0
2011-12-22 14:25:00,19.03,19.04,19.01,19.02,67700.0,12.9035,12.9102,12.8899,12.8967,67700.0
2011-12-22 14:30:00,19.02,19.02,19.01,19.02,8700.0,12.8967,12.8967,12.8899,12.8967,8700.0
2011-12-22 14:35:00,19.02,19.03,19.01,19.03,41700.0,12.8967,12.9035,12.8899,12.9035,41700.0
2011-12-22 14:40:00,19.03,19.03,19.0,19.0,52100.0,12.9035,12.9035,12.8831,12.8831,52100.0
2011-12-22 14:45:00,19.01,19.02,19.0,19.0,69600.0,12.8899,12.8967,12.8831,12.8831,69600.0
2011-12-22 14:50:00,19.01,19.02,19.0,19.02,33300.0,12.8899,12.8967,12.8831,12.8967,33300.0
2011-12-22 14:55:00,19.02,19.02,18.98,18.98,105100.0,12.8967,12.8967,12.8695,12.8695,105100.0
2011-12-22 15:00:00,18.98,19.01,18.98,19.01,51300.0,12.8695,12.8899,12.8695,12.8899,51300.0
2011-12-22 15:05:00,19.0,19.04,19.0,19.03,31300.0,12.8831,12.9102,12.8831,12.9035,31300.0
2011-12-22 15:10:00,19.04,19.04,19.03,19.04,22500.0,12.9102,12.9102,12.9035,12.9102,22500.0
2011-12-22 15:15:00,19.04,19.04,19.02,19.02,70400.0,12.9102,12.9102,12.8967,12.8967,70400.0
2011-12-22 15:20:00,19.02,19.05,19.02,19.03,66300.0,12.8967,12.917,12.8967,12.9035,66300.0
2011-12-22 15:25:00,19.03,19.04,19.03,19.03,20000.0,12.9035,12.9102,12.9035,12.9035,20000.0
2011-12-22 15:30:00,19.03,19.04,19.03,19.04,40800.0,12.9035,12.9102,12.9035,12.9102,40800.0
2011-12-22 15:35:00,19.03,19.05,19.02,19.03,101900.0,12.9035,12.917,12.8967,12.9035,101900.0
2011-12-22 15:40:00,19.02,19.03,19.0,19.01,67700.0,12.8967,12.9035,12.8831,12.8899,67700.0
2011-12-22 15:45:00,19.0,19.01,18.97,19.01,111700.0,12.8831,12.8899,12.8628,12.8899,111700.0
2011-12-22 15:50:00,19.01,19.05,19.0,19.04,129200.0,12.8899,12.917,12.8831,12.9102,129200.0
2011-12-22 15:55:00,19.03,19.06,19.02,19.06,314900.0,12.9035,12.9238,12.8967,12.9238,314900.0
2011-12-23 09:30:00,19.16,19.28,19.16,19.28,78200.0,12.9916,13.073,12.9916,13.073,78200.0
2011-12-23 09:35:00,19.28,19.32,19.28,19.31,32400.0,13.073,13.1001,13.073,13.0933,32400.0
2011-12-23 09:40:00,19.31,19.34,19.28,19.33,39800.0,13.0933,13.1136,13.073,13.1069,39800.0
2011-12-23 09:45:00,19.33,19.34,19.28,19.31,41400.0,13.1069,13.1136,13.073,13.0933,41400.0
2011-12-23 09:50:00,19.32,19.34,19.31,19.32,30900.0,13.1001,13.1136,13.0933,13.1001,30900.0
2011-12-23 09:55:00,19.33,19.33,19.32,19.32,10600.0,13.1069,13.1069,13.1001,13.1001,10600.0
2011-12-23 10:00:00,19.32,19.33,19.27,19.28,68200.0,13.1001,13.1069,13.0662,13.073,68200.0
2011-12-23 10:05:00,19.28,19.29,19.26,19.26,159200.0,13.073,13.0797,13.0594,13.0594,159200.0
2011-12-23 10:10:00,19.27,19.28,19.26,19.27,28300.0,13.0662,13.073,13.0594,13.0662,28300.0
2011-12-23 10:15:00,19.26,19.28,19.26,19.28,13800.0,13.0594,13.073,13.0594,13.073,13800.0
2011-12-23 10:20:00,19.28,19.29,19.24,19.24,91000.0,13.073,13.0797,13.0458,13.0458,91000.0
2011-12-23 10:25:00,19.23,19.23,19.16,19.16,123700.0,13.0391,13.0391,12.9916,12.9916,123700.0
2011-12-23 10:30:00,19.17,19.26,19.16,19.24,111800.0,12.9984,13.0594,12.9916,13.0458,111800.0
2011-12-23 10:35:00,19.24,19.25,19.24,19.25,33000.0,13.0458,13.0526,13.0458,13.0526,33000.0
2011-12-23 10:40:00,19.24,19.25,19.22,19.23,17000.0,13.0458,13.0526,13.0323,13.0391,17000.0
2011-12-23 10:45:00,19.23,19.23,19.21,19.21,17400.0,13.0391,13.0391,13.0255,13.0255,17400.0
2011-12-23 10:50:00,19.22,19.25,19.21,19.25,123200.0,13.0323,13.0526,13.0255,13.0526,123200.0
2011-12-23 10:55:00,19.25,19.25,19.24,19.25,7600.0,13.0526,13.0526,13.0458,13.0526,7600.0
2011-12-23 11:00:00,19.25,19.25,19.24,19.25,30600.0,13.0526,13.0526,13.0458,13.0526,30600.0
2011-12-23 11:05:00,19.25,19.25,19.24,19.25,11400.0,13.0526,13.0526,13.0458,13.0526,11400.0
2011-12-23 11:10:00,19.25,19.25,19.24,19.25,39300.0,13.0526,13.0526,13.0458,13.0526,39300.0
2011-12-23 11:15:00,19.25,19.25,19.24,19.25,8200.0,13.0526,13.0526,13.0458,13.0526,8200.0
2011-12-23 11:20:00,19.25,19.25,19.24,19.25,6100.0,13.0526,13.0526,13.0458,13.0526,6100.0
2011-12-23 11:25:00,19.25,19.25,19.24,19.24,15400.0,13.0526,13.0526,13.0458,13.0458,15400.0
2011-12-23 11:30:00,19.25,19.25,19.24,19.24,32600.0,13.0526,13.0526,13.0458,13.0458,32600.0
2011-12-23 11:35:00,19.25,19.25,19.24,19.25,6800.0,13.0526,13.0526,13.0458,13.0526,6800.0
2011-12-23 11:40:00,19.25,19.25,19.24,19.25,5200.0,13.0526,13.0526,13.0458,13.0526,5200.0
2011-12-23 11:45:00,19.24,19.25,19.24,19.24,21900.0,13.0458,13.0526,13.0458,13.0458,21900.0
2011-12-23 11:50:00,19.25,19.25,19.24,19.25,8000.0,13.0526,13.0526,13.0458,13.0526,8000.0
2011-12-23 11:55:00,19.25,19.25,19.25,19.25,6500.0,13.0526,13.0526,13.0526,13.0526,6500.0
2011-12-23 12:00:00,19.25,19.25,19.24,19.25,9600.0,13.0526,13.0526,13.0458,13.0526,9600.0
2011-12-23 12:05:00,19.25,19.25,19.24,19.25,10800.0,13.0526,13.0526,13.0458,13.0526,10800.0
2011-12-23 12:10:00,19.25,19.25,19.24,19.25,7000.0,13.0526,13.0526,13.0458,13.0526,7000.0
2011-12-23 12:15:00,19.25,19.25,19.24,19.24,34900.0,13.0526,13.0526,13.0458,13.0458,34900.0
2011-12-23 12:20:00,19.24,19.25,19.23,19.25,14300.0,13.0458,13.0526,13.0391,13.0526,14300.0
2011-12-23 12:25:00,19.25,19.27,19.24,19.25,20400.0,13.0526,13.0662,13.0458,13.0526,20400.0
2011-12-23 12:30:00,19.25,19.27,19.24,19.27,16400.0,13.0526,13.0662,13.0458,13.0662,16400.0
2011-12-23 12:35:00,19.27,19.27,19.26,19.27,3300.0,13.0662,13.0662,13.0594,13.0662,3300.0
2011-12-23 12:40:00,19.27,19.27,19.26,19.27,6400.0,13.0662,13.0662,13.0594,13.0662,6400.0
2011-12-23 12:45:00,19.27,19.27,19.26,19.27,10500.0,13.0662,13.0662,13.0594,13.0662,10500.0
2011-12-23 12:50:00,19.27,19.27,19.26,19.27,5000.0,13.0662,13.0662,13.0594,13.0662,5000.0
2011-12-23 12:55:00,19.27,19.27,19.26,19.27,6300.0,13.0662,13.0662,13.0594,13.0662,6300.0
2011-12-23 13:00:00,19.27,19.27,19.26,19.27,11500.0,13.0662,13.0662,13.0594,13.0662,11500.0
2011-12-23 13:05:00,19.27,19.27,19.24,19.25,13200.0,13.0662,13.0662,13.0458,13.0526,13200.0
2011-12-23 13:10:00,19.25,19.25,19.24,19.25,9000.0,13.0526,13.0526,13.0458,13.0526,9000.0
2011-12-23 13:15:00,19.25,19.25,19.24,19.24,9100.0,13.0526,13.0526,13.0458,13.0458,9100.0
2011-12-23 13:20:00,19.25,19.25,19.24,19.25,6700.0,13.0526,13.0526,13.0458,13.0526,6700.0
2011-12-23 13:25:00,19.25,19.25,19.24,19.25,10100.0,13.0526,13.0526,13.0458,13.0526,10100.0
2011-12-23 13:30:00,19.25,19.25,19.24,19.24,6700.0,13.0526,13.0526,13.0458,13.0458,6700.0
2011-12-23 13:35:00,19.24,19.25,19.24,19.25,9000.0,13.0458,13.0526,13.0458,13.0526,9000.0
2011-12-23 13:40:00,19.25,19.25,19.23,19.24,27900.0,13.0526,13.0526,13.0391,13.0458,27900.0
2011-12-23 13:45:00,19.24,19.24,19.23,19.24,22200.0,13.0458,13.0458,13.0391,13.0458,22200.0
2011-12-23 13:50:00,19.24,19.25,19.23,19.25,22300.0,13.0458,13.0526,13.0391,13.0526,22300.0
2011-12-23 13:55:00,19.25,19.26,19.24,19.26,21200.0,13.0526,13.0594,13.0458,13.0594,21200.0
2011-12-23 14:00:00,19.26,19.26,19.24,19.25,11000.0,13.0594,13.0594,13.0458,13.0526,11000.0
2011-12-23 14:05:00,19.25,19.25,19.24,19.25,14000.0,13.0526,13.0526,13.0458,13.0526,14000.0
2011-12-23 14:10:00,19.24,19.25,19.24,19.25,5700.0,13.0458,13.0526,13.0458,13.0526,5700.0
2011-12-23 14:15:00,19.25,19.25,19.24,19.25,7000.0,13.0526,13.0526,13.0458,13.0526,7000.0
2011-12-23 14:20:00,19.24,19.25,19.24,19.25,6100.0,13.0458,13.0526,13.0458,13.0526,6100.0
2011-12-23 14:25:00,19.24,19.25,19.24,19.25,9500.0,13.0458,13.0526,13.0458,13.0526,9500.0
2011-12-23 14:30:00,19.25,19.25,19.24,19.24,9700.0,13.0526,13.0526,13.0458,13.0458,9700.0
2011-12-23 14:35:00,19.24,19.25,19.24,19.24,12600.0,13.0458,13.0526,13.0458,13.0458,12600.0
2011-12-23 14:40:00,19.25,19.25,19.24,19.24,16500.0,13.0526,13.0526,13.0458,13.0458,16500.0
2011-12-23 14:45:00,19.25,19.25,19.24,19.24,12200.0,13.0526,13.0526,13.0458,13.0458,12200.0
2011-12-23 14:50:00,19.25,19.25,19.23,19.23,73100.0,13.0526,13.0526,13.0391,13.0391,73100.0
2011-12-23 14:55:00,19.23,19.24,19.23,19.24,31400.0,13.0391,13.0458,13.0391,13.0458,31400.0
2011-12-23 15:00:00,19.23,19.24,19.22,19.22,56400.0,13.0391,13.0458,13.0323,13.0323,56400.0
2011-12-23 15:05:00,19.22,19.23,19.22,19.22,57800.0,13.0323,13.0391,13.0323,13.0323,57800.0
2011-12-23 15:10:00,19.22,19.23,19.22,19.22,15100.0,13.0323,13.0391,13.0323,13.0323,15100.0
2011-12-23 15:15:00,19.23,19.23,19.22,19.22,12200.0,13.0391,13.0391,13.0323,13.0323,12200.0
2011-12-23 15:20:00,19.22,19.23,19.22,19.22,12000.0,13.0323,13.0391,13.0323,13.0323,12000.0
2011-12-23 15:25:00,19.22,19.23,19.21,19.23,38200.0,13.0323,13.0391,13.0255,13.0391,38200.0
2011-12-23 15:30:00,19.22,19.23,19.22,19.23,16300.0,13.0323,13.0391,13.0323,13.0391,16300.0
2011-12-23 15:35:00,19.23,19.23,19.22,19.22,55400.0,13.0391,13.0391,13.0323,13.0323,55400.0
2011-12-23 15:40:00,19.21,19.24,19.21,19.23,80400.0,13.0255,13.0458,13.0255,13.0391,80400.0
2011-12-23 15:45:00,19.24,19.25,19.23,19.23,57700.0,13.0458,13.0526,13.0391,13.0391,57700.0
2011-12-23 15:50:00,19.24,19.25,19.23,19.23,80500.0,13.0458,13.0526,13.0391,13.0391,80500.0
2011-12-23 15:55:00,19.23,19.28,19.23,19.27,199300.0,13.0391,13.073,13.0391,13.0662,199300.0
2011-12-27 09:30:00,19.24,19.24,19.17,19.24,24700.0,13.0458,13.0458,12.9984,13.0458,24700.0
2011-12-27 09:35:00,19.23,19.31,19.23,19.31,21600.0,13.0391,13.0933,13.0391,13.0933,21600.0
2011-12-27 09:40:00,19.3,19.39,19.3,19.39,34900.0,13.0865,13.1476,13.0865,13.1476,34900.0
2011-12-27 09:45:00,19.38,19.39,19.33,19.37,27500.0,13.1408,13.1476,13.1069,13.134,27500.0
2011-12-27 09:50:00,19.37,19.39,19.35,19.35,40900.0,13.134,13.1476,13.1204,13.1204,40900.0
2011-12-27 09:55:00,19.36,19.39,19.36,19.38,26200.0,13.1272,13.1476,13.1272,13.1408,26200.0
2011-12-27 10:00:00,19.38,19.41,19.37,19.41,35100.0,13.1408,13.1611,13.134,13.1611,35100.0
2011-12-27 10:05:00,19.41,19.44,19.4,19.43,14800.0,13.1611,13.1815,13.1543,13.1747,14800.0
2011-12-27 10:10:00,19.44,19.48,19.43,19.47,26000.0,13.1815,13.2086,13.1747,13.2018,26000.0
2011-12-27 10:15:00,19.48,19.48,19.44,19.44,11900.0,13.2086,13.2086,13.1815,13.1815,11900.0
2011-12-27 10:20:00,19.45,19.45,19.43,19.43,8400.0,13.1882,13.1882,13.1747,13.1747,8400.0
2011-12-27 10:25:00,19.43,19.46,19.43,19.45,16000.0,13.1747,13.195,13.1747,13.1882,16000.0
2011-12-27 10:30:00,19.46,19.47,19.43,19.43,28000.0,13.195,13.2018,13.1747,13.1747,28000.0
2011-12-27 10:35:00,19.43,19.43,19.41,19.41,13200.0,13.1747,13.1747,13.1611,13.1611,13200.0
2011-12-27 10:40:00,19.41,19.42,19.4,19.41,18000.0,13.1611,13.1679,13.1543,13.1611,18000.0
2011-12-27 10:45:00,19.41,19.41,19.4,19.4,6600.0,13.1611,13.1611,13.1543,13.1543,6600.0
2011-12-27 10:50:00,19.4,19.41,19.38,19.39,18200.0,13.1543,13.1611,13.1408,13.1476,18200.0
2011-12-27 10:55:00,19.38,19.39,19.38,19.39,4900.0,13.1408,13.1476,13.1408,13.1476,4900.0
2011-12-27 11:00:00,19.39,19.39,19.36,19.37,28500.0,13.1476,13.1476,13.1272,13.134,28500.0
2011-12-27 11:05:00,19.38,19.38,19.35,19.35,12000.0,13.1408,13.1408,13.1204,13.1204,12000.0
2011-12-27 11:10:00,19.36,19.36,19.34,19.34,9800.0,13.1272,13.1272,13.1136,13.1136,9800.0
2011-12-27 11:15:00,19.34,19.35,19.33,19.34,22600.0,13.1136,13.1204,13.1069,13.1136,22600.0
2011-12-27 11:20:00,19.34,19.35,19.33,19.34,9400.0,13.1136,13.1204,13.1069,13.1136,9400.0
2011-12-27 11:25:00,19.34,19.34,19.33,19.33,8500.0,13.1136,13.1136,13.1069,13.1069,8500.0
2011-12-27 11:30:00,19.34,19.34,19.33,19.33,5300.0,13.1136,13.1136,13.1069,13.1069,5300.0
2011-12-27 11:35:00,19.34,19.34,19.31,19.31,24200.0,13.1136,13.1136,13.0933,13.0933,24200.0
2011-12-27 11:40:00,19.31,19.33,19.3,19.33,22200.0,13.0933,13.1069,13.0865,13.1069,22200.0
2011-12-27 11:45:00,19.33,19.33,19.32,19.32,2800.0,13.1069,13.1069,13.1001,13.1001,2800.0
2011-12-27 11:50:00,19.32,19.35,19.32,19.35,35400.0,13.1001,13.1204,13.1001,13.1204,35400.0
2011-12-27 11:55:00,19.35,19.35,19.35,19.35,4200.0,13.1204,13.1204,13.1204,13.1204,4200.0
2011-12-27 12:00:00,19.35,19.36,19.33,19.33,49800.0,13.1204,13.1272,13.1069,13.1069,49800.0
2011-12-27 12:05:00,19.34,19.34,19.31,19.31,43400.0,13.1136,13.1136,13.0933,13.0933,43400.0
2011-12-27 12:10:00,19.32,19.32,19.3,19.31,18200.0,13.1001,13.1001,13.0865,13.0933,18200.0
2011-12-27 12:15:00,19.3,19.31,19.3,19.31,13700.0,13.0865,13.0933,13.0865,13.0933,13700.0
2011-12-27 12:20:00,19.3,19.33,19.29,19.3,167100.0,13.0865,13.1069,13.0797,13.0865,167100.0
2011-12-27 12:25:00,19.3,19.31,19.3,19.3,6700.0,13.0865,13.0933,13.0865,13.0865,6700.0
2011-12-27 12:30:00,19.3,19.31,19.3,19.3,5200.0,13.0865,13.0933,13.0865,13.0865,5200.0
2011-12-27 12:35:00,19.3,19.31,19.3,19.3,12400.0,13.0865,13.0933,13.0865,13.0865,12400.0
2011-12-27 12:40:00,19.3,19.31,19.3,19.3,32100.0,13.0865,13.0933,13.0865,13.0865,32100.0
2011-12-27 12:45:00,19.3,19.32,19.3,19.31,58600.0,13.0865,13.1001,13.0865,13.0933,58600.0
2011-12-27 12:50:00,19.31,19.31,19.3,19.3,3500.0,13.0933,13.0933,13.0865,13.0865,3500.0
2011-12-27 12:55:00,19.31,19.31,19.3,19.31,7700.0,13.0933,13.0933,13.0865,13.0933,7700.0
2011-12-27 13:00:00,19.31,19.31,19.3,19.31,17800.0,13.0933,13.0933,13.0865,13.0933,17800.0
2011-12-27 13:05:00,19.3,19.31,19.3,19.3,21300.0,13.0865,13.0933,13.0865,13.0865,21300.0
2011-12-27 13:10:00,19.31,19.31,19.3,19.3,20500.0,13.0933,13.0933,13.0865,13.0865,20500.0
2011-12-27 13:15:00,19.31,19.32,19.3,19.32,23900.0,13.0933,13.1001,13.0865,13.1001,23900.0
2011-12-27 13:20:00,19.32,19.34,19.32,19.34,39700.0,13.1001,13.1136,13.1001,13.1136,39700.0
2011-12-27 13:25:00,19.34,19.38,19.34,19.38,28900.0,13.1136,13.1408,13.1136,13.1408,28900.0
2011-12-27 13:30:00,19.38,19.39,19.38,19.39,11900.0,13.1408,13.1476,13.1408,13.1476,11900.0
2011-12-27 13:35:00,19.39,19.42,19.38,19.41,25900.0,13.1476,13.1679,13.1408,13.1611,25900.0
2011-12-27 13:40:00,19.41,19.42,19.41,19.42,15700.0,13.1611,13.1679,13.1611,13.1679,15700.0
2011-12-27 13:45:00,19.41,19.44,19.41,19.43,23400.0,13.1611,13.1815,13.1611,13.1747,23400.0
2011-12-27 13:50:00,19.43,19.44,19.43,19.44,15500.0,13.1747,13.1815,13.1747,13.1815,15500.0
2011-12-27 13:55:00,19.44,19.46,19.44,19.46,22400.0,13.1815,13.195,13.1815,13.195,22400.0
2011-12-27 14:00:00,19.46,19.46,19.45,19.46,26800.0,13.195,13.195,13.1882,13.195,26800.0
2011-12-27 14:05:00,19.45,19.48,19.45,19.48,51300.0,13.1882,13.2086,13.1882,13.2086,51300.0
2011-12-27 14:10:00,19.48,19.5,19.47,19.48,85300.0,13.2086,13.2221,13.2018,13.2086,85300.0
2011-12-27 14:15:00,19.47,19.48,19.46,19.48,28400.0,13.2018,13.2086,13.195,13.2086,28400.0
2011-12-27 14:20:00,19.47,19.48,19.47,19.48,16400.0,13.2018,13.2086,13.2018,13.2086,16400.0
2011-12-27 14:25:00,19.48,19.48,19.46,19.47,30400.0,13.2086,13.2086,13.195,13.2018,30400.0
2011-12-27 14:30:00,19.46,19.46,19.42,19.46,62100.0,13.195,13.195,13.1679,13.195,62100.0
2011-12-27 14:35:00,19.46,19.46,19.45,19.46,12000.0,13.195,13.195,13.1882,13.195,12000.0
2011-12-27 14:40:00,19.46,19.49,19.45,19.49,29300.0,13.195,13.2154,13.1882,13.2154,29300.0
2011-12-27 14:45:00,19.48,19.49,19.48,19.48,9700.0,13.2086,13.2154,13.2086,13.2086,9700.0
2011-12-27 14:50:00,19.48,19.49,19.48,19.48,19100.0,13.2086,13.2154,13.2086,13.2086,19100.0
2011-12-27 14:55:00,19.49,19.49,19.47,19.47,53900.0,13.2154,13.2154,13.2018,13.2018,53900.0
2011-12-27 15:00:00,19.47,19.48,19.45,19.46,66300.0,13.2018,13.2086,13.1882,13.195,66300.0
2011-12-27 15:05:00,19.46,19.5,19.46,19.49,72100.0,13.195,13.2221,13.195,13.2154,72100.0
2011-12-27 15:10:00,19.49,19.5,19.49,19.5,15700.0,13.2154,13.2221,13.2154,13.2221,15700.0
2011-12-27 15:15:00,19.5,19.53,19.49,19.53,85000.0,13.2221,13.2425,13.2154,13.2425,85000.0
2011-12-27 15:20:00,19.52,19.53,19.47,19.47,90400.0,13.2357,13.2425,13.2018,13.2018,90400.0
2011-12-27 15:25:00,19.47,19.49,19.45,19.48,112000.0,13.2018,13.2154,13.1882,13.2086,112000.0
2011-12-27 15:30:00,19.48,19.49,19.46,19.48,59600.0,13.2086,13.2154,13.195,13.2086,59600.0
2011-12-27 15:35:00,19.48,19.49,19.45,19.45,44100.0,13.2086,13.2154,13.1882,13.1882,44100.0
2011-12-27 15:40:00,19.45,19.46,19.44,19.45,68500.0,13.1882,13.195,13.1815,13.1882,68500.0
2011-12-27 15:45:00,19.45,19.48,19.43,19.47,148100.0,13.1882,13.2086,13.1747,13.2018,148100.0
2011-12-27 15:50:00,19.47,19.49,19.46,19.48,112900.0,13.2018,13.2154,13.195,13.2086,112900.0
2011-12-27 15:55:00,19.48,19.49,19.45,19.46,367000.0,13.2086,13.2154,13.1882,13.195,367000.0
2011-12-28 09:30:00,19.47,19.51,19.44,19.44,17800.0,13.2018,13.2289,13.1815,13.1815,17800.0
2011-12-28 09:35:00,19.45,19.48,19.43,19.46,20200.0,13.1882,13.2086,13.1747,13.195,20200.0
2011-12-28 09:40:00,19.45,19.47,19.44,19.46,14800.0,13.1882,13.2018,13.1815,13.195,14800.0
2011-12-28 09:45:00,19.46,19.46,19.41,19.44,26900.0,13.195,13.195,13.1611,13.1815,26900.0
2011-12-28 09:50:00,19.43,19.43,19.38,19.38,13500.0,13.1747,13.1747,13.1408,13.1408,13500.0
2011-12-28 09:55:00,19.38,19.4,19.37,19.4,18000.0,13.1408,13.1543,13.134,13.1543,18000.0
2011-12-28 10:00:00,19.4,19.41,19.38,19.41,22100.0,13.1543,13.1611,13.1408,13.1611,22100.0
2011-12-28 10:05:00,19.42,19.44,19.41,19.43,15300.0,13.1679,13.1815,13.1611,13.1747,15300.0
2011-12-28 10:10:00,19.43,19.44,19.43,19.43,14600.0,13.1747,13.1815,13.1747,13.1747,14600.0
2011-12-28 10:15:00,19.43,19.43,19.41,19.41,24600.0,13.1747,13.1747,13.1611,13.1611,24600.0
2011-12-28 10:20:00,19.42,19.42,19.4,19.4,18600.0,13.1679,13.1679,13.1543,13.1543,18600.0
2011-12-28 10:25:00,19.4,19.4,19.36,19.37,34100.0,13.1543,13.1543,13.1272,13.134,34100.0
2011-12-28 10:30:00,19.37,19.39,19.36,19.38,27500.0,13.134,13.1476,13.1272,13.1408,27500.0
2011-12-28 10:35:00,19.38,19.39,19.37,19.39,28900.0,13.1408,13.1476,13.134,13.1476,28900.0
2011-12-28 10:40:00,19.39,19.42,19.39,19.4,18300.0,13.1476,13.1679,13.1476,13.1543,18300.0
2011-12-28 10:45:00,19.41,19.41,19.4,19.4,4100.0,13.1611,13.1611,13.1543,13.1543,4100.0
2011-12-28 10:50:00,19.4,19.41,19.35,19.35,26600.0,13.1543,13.1611,13.1204,13.1204,26600.0
2011-12-28 10:55:00,19.36,19.37,19.34,19.37,22000.0,13.1272,13.134,13.1136,13.134,22000.0
2011-12-28 11:00:00,19.36,19.37,19.34,19.35,16100.0,13.1272,13.134,13.1136,13.1204,16100.0
2011-12-28 11:05:00,19.34,19.37,19.34,19.36,17600.0,13.1136,13.134,13.1136,13.1272,17600.0
2011-12-28 11:10:00,19.36,19.38,19.36,19.37,9400.0,13.1272,13.1408,13.1272,13.134,9400.0
2011-12-28 11:15:00,19.37,19.37,19.36,19.37,6400.0,13.134,13.134,13.1272,13.134,6400.0
2011-12-28 11:20:00,19.36,19.37,19.35,19.35,9400.0,13.1272,13.134,13.1204,13.1204,9400.0
2011-12-28 11:25:00,19.36,19.36,19.34,19.34,33900.0,13.1272,13.1272,13.1136,13.1136,33900.0
2011-12-28 11:30:00,19.34,19.35,19.34,19.34,9600.0,13.1136,13.1204,13.1136,13.1136,9600.0
2011-12-28 11:35:00,19.34,19.36,19.34,19.35,21400.0,13.1136,13.1272,13.1136,13.1204,21400.0
2011-12-28 11:40:00,19.36,19.36,19.33,19.35,29700.0,13.1272,13.1272,13.1069,13.1204,29700.0
2011-12-28 11:45:00,19.35,19.36,19.35,19.36,2900.0,13.1204,13.1272,13.1204,13.1272,2900.0
2011-12-28 11:50:00,19.36,19.4,19.36,19.39,90400.0,13.1272,13.1543,13.1272,13.1476,90400.0
2011-12-28 11:55:00,19.39,19.39,19.38,19.38,5100.0,13.1476,13.1476,13.1408,13.1408,5100.0
2011-12-28 12:00:00,19.39,19.39,19.38,19.38,18800.0,13.1476,13.1476,13.1408,13.1408,18800.0
2011-12-28 12:05:00,19.37,19.38,19.36,19.37,14000.0,13.134,13.1408,13.1272,13.134,14000.0
2011-12-28 12:10:00,19.38,19.38,19.36,19.38,13900.0,13.1408,13.1408,13.1272,13.1408,13900.0
2011-12-28 12:15:00,19.38,19.39,19.37,19.38,12200.0,13.1408,13.1476,13.134,13.1408,12200.0
2011-12-28 12:20:00,19.38,19.38,19.37,19.38,13600.0,13.1408,13.1408,13.134,13.1408,13600.0
2011-12-28 12:25:00,19.37,19.38,19.37,19.37,5600.0,13.134,13.1408,13.134,13.134,5600.0
2011-12-28 12:30:00,19.37,19.38,19.37,19.37,4300.0,13.134,13.1408,13.134,13.134,4300.0
2011-12-28 12:35:00,19.38,19.38,19.37,19.38,10300.0,13.1408,13.1408,13.134,13.1408,10300.0
2011-12-28 12:40:00,19.38,19.4,19.38,19.4,11200.0,13.1408,13.1543,13.1408,13.1543,11200.0
2011-12-28 12:45:00,19.4,19.4,19.39,19.4,4700.0,13.1543,13.1543,13.1476,13.1543,4700.0
2011-12-28 12:50:00,19.39,19.39,19.37,19.37,25200.0,13.1476,13.1476,13.134,13.134,25200.0
2011-12-28 12:55:00,19.38,19.39,19.38,19.39,19200.0,13.1408,13.1476,13.1408,13.1476,19200.0
2011-12-28 13:00:00,19.38,19.39,19.37,19.37,12000.0,13.1408,13.1476,13.134,13.134,12000.0
2011-12-28 13:05:00,19.37,19.38,19.37,19.38,4600.0,13.134,13.1408,13.134,13.1408,4600.0
2011-12-28 13:10:00,19.38,19.39,19.37,19.39,14400.0,13.1408,13.1476,13.134,13.1476,14400.0
2011-12-28 13:15:00,19.39,19.41,19.39,19.41,14900.0,13.1476,13.1611,13.1476,13.1611,14900.0
2011-12-28 13:20:00,19.4,19.41,19.4,19.4,4200.0,13.1543,13.1611,13.1543,13.1543,4200.0
2011-12-28 13:25:00,19.41,19.42,19.4,19.42,26800.0,13.1611,13.1679,13.1543,13.1679,26800.0
2011-12-28 13:30:00,19.42,19.43,19.42,19.42,6200.0,13.1679,13.1747,13.1679,13.1679,6200.0
2011-12-28 13:35:00,19.43,19.46,19.42,19.46,11400.0,13.1747,13.195,13.1679,13.195,11400.0
2011-12-28 13:40:00,19.46,19.46,19.45,19.45,20800.0,13.195,13.195,13.1882,13.1882,20800.0
2011-12-28 13:45:00,19.46,19.46,19.45,19.46,6500.0,13.195,13.195,13.1882,13.195,6500.0
2011-12-28 13:50:00,19.45,19.46,19.45,19.46,4600.0,13.1882,13.195,13.1882,13.195,4600.0
2011-12-28 13:55:00,19.45,19.46,19.45,19.45,11100.0,13.1882,13.195,13.1882,13.1882,11100.0
2011-12-28 14:00:00,19.46,19.46,19.41,19.41,57900.0,13.195,13.195,13.1611,13.1611,57900.0
2011-12-28 14:05:00,19.41,19.42,19.4,19.4,42800.0,13.1611,13.1679,13.1543,13.1543,42800.0
2011-12-28 14:10:00,19.4,19.4,19.37,19.37,29000.0,13.1543,13.1543,13.134,13.134,29000.0
2011-12-28 14:15:00,19.37,19.38,19.36,19.36,22800.0,13.134,13.1408,13.1272,13.1272,22800.0
2011-12-28 14:20:00,19.35,19.36,19.35,19.35,6000.0,13.1204,13.1272,13.1204,13.1204,6000.0
2011-12-28 14:25:00,19.35,19.38,19.35,19.38,21700.0,13.1204,13.1408,13.1204,13.1408,21700.0
2011-12-28 14:30:00,19.38,19.39,19.35,19.36,29500.0,13.1408,13.1476,13.1204,13.1272,29500.0
2011-12-28 14:35:00,19.35,19.36,19.35,19.36,9200.0,13.1204,13.1272,13.1204,13.1272,9200.0
2011-12-28 14:40:00,19.35,19.37,19.35,19.37,25000.0,13.1204,13.134,13.1204,13.134,25000.0
2011-12-28 14:45:00,19.37,19.38,19.37,19.37,12900.0,13.134,13.1408,13.134,13.134,12900.0
2011-12-28 14:50:00,19.37,19.38,19.36,19.36,20900.0,13.134,13.1408,13.1272,13.1272,20900.0
2011-12-28 14:55:00,19.37,19.37,19.35,19.36,26300.0,13.134,13.134,13.1204,13.1272,26300.0
2011-12-28 15:00:00,19.36,19.36,19.35,19.35,14900.0,13.1272,13.1272,13.1204,13.1204,14900.0
2011-12-28 15:05:00,19.36,19.36,19.35,19.36,12300.0,13.1272,13.1272,13.1204,13.1272,12300.0
2011-12-28 15:10:00,19.36,19.38,19.35,19.36,63700.0,13.1272,13.1408,13.1204,13.1272,63700.0
2011-12-28 15:15:00,19.36,19.37,19.34,19.34,35800.0,13.1272,13.134,13.1136,13.1136,35800.0
2011-12-28 15:20:00,19.34,19.39,19.34,19.39,117700.0,13.1136,13.1476,13.1136,13.1476,117700.0
2011-12-28 15:25:00,19.38,19.39,19.35,19.37,56700.0,13.1408,13.1476,13.1204,13.134,56700.0
2011-12-28 15:30:00,19.37,19.38,19.35,19.37,39400.0,13.134,13.1408,13.1204,13.134,39400.0
2011-12-28 15:35:00,19.36,19.4,19.36,19.37,72900.0,13.1272,13.1543,13.1272,13.134,72900.0
2011-12-28 15:40:00,19.37,19.4,19.37,19.38,50100.0,13.134,13.1543,13.134,13.1408,50100.0
2011-12-28 15:45:00,19.38,19.39,19.36,19.39,77900.0,13.1408,13.1476,13.1272,13.1476,77900.0
2011-12-28 15:50:00,19.39,19.39,19.36,19.37,115100.0,13.1476,13.1476,13.1272,13.134,115100.0
2011-12-28 15:55:00,19.36,19.38,19.33,19.36,264600.0,13.1272,13.1408,13.1069,13.1272,264600.0
2011-12-29 09:30:00,19.43,19.47,19.36,19.43,21900.0,13.1747,13.2018,13.1272,13.1747,21900.0
2011-12-29 09:35:00,19.45,19.46,19.43,19.43,16200.0,13.1882,13.195,13.1747,13.1747,16200.0
2011-12-29 09:40:00,19.43,19.45,19.42,19.44,23900.0,13.1747,13.1882,13.1679,13.1815,23900.0
2011-12-29 09:45:00,19.44,19.44,19.39,19.39,25700.0,13.1815,13.1815,13.1476,13.1476,25700.0
2011-12-29 09:50:00,19.39,19.46,19.39,19.46,43700.0,13.1476,13.195,13.1476,13.195,43700.0
2011-12-29 09:55:00,19.46,19.47,19.42,19.43,29500.0,13.195,13.2018,13.1679,13.1747,29500.0
2011-12-29 10:00:00,19.43,19.46,19.42,19.46,36000.0,13.1747,13.195,13.1679,13.195,36000.0
2011-12-29 10:05:00,19.45,19.46,19.4,19.43,61200.0,13.1882,13.195,13.1543,13.1747,61200.0
2011-12-29 10:10:00,19.43,19.43,19.41,19.42,24500.0,13.1747,13.1747,13.1611,13.1679,24500.0
2011-12-29 10:15:00,19.41,19.43,19.41,19.41,21900.0,13.1611,13.1747,13.1611,13.1611,21900.0
2011-12-29 10:20:00,19.42,19.42,19.38,19.38,29700.0,13.1679,13.1679,13.1408,13.1408,29700.0
2011-12-29 10:25:00,19.39,19.42,19.39,19.41,72300.0,13.1476,13.1679,13.1476,13.1611,72300.0
2011-12-29 10:30:00,19.41,19.42,19.4,19.41,48300.0,13.1611,13.1679,13.1543,13.1611,48300.0
2011-12-29 10:35:00,19.4,19.41,19.39,19.39,26400.0,13.1543,13.1611,13.1476,13.1476,26400.0
2011-12-29 10:40:00,19.39,19.4,19.36,19.38,41600.0,13.1476,13.1543,13.1272,13.1408,41600.0
2011-12-29 10:45:00,19.38,19.39,19.38,19.38,10600.0,13.1408,13.1476,13.1408,13.1408,10600.0
2011-12-29 10:50:00,19.38,19.39,19.38,19.38,5700.0,13.1408,13.1476,13.1408,13.1408,5700.0
2011-12-29 10:55:00,19.38,19.39,19.38,19.39,24900.0,13.1408,13.1476,13.1408,13.1476,24900.0
2011-12-29 11:00:00,19.39,19.41,19.38,19.39,72100.0,13.1476,13.1611,13.1408,13.1476,72100.0
2011-12-29 11:05:00,19.39,19.42,19.38,19.38,46500.0,13.1476,13.1679,13.1408,13.1408,46500.0
2011-12-29 11:10:00,19.38,19.42,19.38,19.39,88100.0,13.1408,13.1679,13.1408,13.1476,88100.0
2011-12-29 11:15:00,19.4,19.44,19.4,19.44,28000.0,13.1543,13.1815,13.1543,13.1815,28000.0
2011-12-29 11:20:00,19.44,19.47,19.43,19.45,43700.0,13.1815,13.2018,13.1747,13.1882,43700.0
2011-12-29 11:25:00,19.45,19.47,19.45,19.46,21400.0,13.1882,13.2018,13.1882,13.195,21400.0
2011-12-29 11:30:00,19.46,19.48,19.45,19.48,25500.0,13.195,13.2086,13.1882,13.2086,25500.0
2011-12-29 11:35:00,19.48,19.49,19.47,19.49,15800.0,13.2086,13.2154,13.2018,13.2154,15800.0
2011-12-29 11:40:00,19.49,19.49,19.48,19.48,2900.0,13.2154,13.2154,13.2086,13.2086,2900.0
2011-12-29 11:45:00,19.49,19.5,19.48,19.5,22300.0,13.2154,13.2221,13.2086,13.2221,22300.0
2011-12-29 11:50:00,19.5,19.5,19.49,19.5,16200.0,13.2221,13.2221,13.2154,13.2221,16200.0
2011-12-29 11:55:00,19.5,19.51,19.49,19.5,68100.0,13.2221,13.2289,13.2154,13.2221,68100.0
2011-12-29 12:00:00,19.51,19.51,19.48,19.49,25600.0,13.2289,13.2289,13.2086,13.2154,25600.0
2011-12-29 12:05:00,19.49,19.5,19.49,19.5,16100.0,13.2154,13.2221,13.2154,13.2221,16100.0
2011-12-29 12:10:00,19.5,19.51,19.49,19.5,14200.0,13.2221,13.2289,13.2154,13.2221,14200.0
2011-12-29 12:15:00,19.51,19.53,19.5,19.53,28800.0,13.2289,13.2425,13.2221,13.2425,28800.0
2011-12-29 12:20:00,19.53,19.53,19.52,19.53,11200.0,13.2425,13.2425,13.2357,13.2425,11200.0
2011-12-29 12:25:00,19.53,19.54,19.5,19.5,76500.0,13.2425,13.2493,13.2221,13.2221,76500.0
2011-12-29 12:30:00,19.5,19.51,19.48,19.49,31300.0,13.2221,13.2289,13.2086,13.2154,31300.0
2011-12-29 12:35:00,19.48,19.49,19.48,19.48,31300.0,13.2086,13.2154,13.2086,13.2086,31300.0
2011-12-29 12:40:00,19.48,19.48,19.48,19.48,1300.0,13.2086,13.2086,13.2086,13.2086,1300.0
2011-12-29 12:45:00,19.48,19.49,19.48,19.49,10400.0,13.2086,13.2154,13.2086,13.2154,10400.0
2011-12-29 12:50:00,19.49,19.5,19.48,19.49,47900.0,13.2154,13.2221,13.2086,13.2154,47900.0
2011-12-29 12:55:00,19.48,19.49,19.48,19.49,7300.0,13.2086,13.2154,13.2086,13.2154,7300.0
2011-12-29 13:00:00,19.49,19.5,19.49,19.49,16100.0,13.2154,13.2221,13.2154,13.2154,16100.0
2011-12-29 13:05:00,19.5,19.5,19.49,19.5,12400.0,13.2221,13.2221,13.2154,13.2221,12400.0
2011-12-29 13:10:00,19.5,19.51,19.5,19.5,18800.0,13.2221,13.2289,13.2221,13.2221,18800.0
2011-12-29 13:15:00,19.51,19.51,19.46,19.46,57600.0,13.2289,13.2289,13.195,13.195,57600.0
2011-12-29 13:20:00,19.46,19.46,19.45,19.45,30000.0,13.195,13.195,13.1882,13.1882,30000.0
2011-12-29 13:25:00,19.45,19.46,19.44,19.45,19500.0,13.1882,13.195,13.1815,13.1882,19500.0
2011-12-29 13:30:00,19.46,19.46,19.45,19.45,10800.0,13.195,13.195,13.1882,13.1882,10800.0
2011-12-29 13:35:00,19.46,19.47,19.45,19.47,22700.0,13.195,13.2018,13.1882,13.2018,22700.0
2011-12-29 13:40:00,19.47,19.47,19.45,19.46,41500.0,13.2018,13.2018,13.1882,13.195,41500.0
2011-12-29 13:45:00,19.46,19.46,19.45,19.46,3100.0,13.195,13.195,13.1882,13.195,3100.0
2011-12-29 13:50:00,19.45,19.47,19.45,19.47,33700.0,13.1882,13.2018,13.1882,13.2018,33700.0
2011-12-29 13:55:00,19.46,19.47,19.46,19.46,10700.0,13.195,13.2018,13.195,13.195,10700.0
2011-12-29 14:00:00,19.46,19.49,19.46,19.49,35900.0,13.195,13.2154,13.195,13.2154,35900.0
2011-12-29 14:05:00,19.49,19.5,19.48,19.5,21700.0,13.2154,13.2221,13.2086,13.2221,21700.0
2011-12-29 14:10:00,19.49,19.51,19.49,19.5,25300.0,13.2154,13.2289,13.2154,13.2221,25300.0
2011-12-29 14:15:00,19.5,19.51,19.5,19.51,16700.0,13.2221,13.2289,13.2221,13.2289,16700.0
2011-12-29 14:20:00,19.51,19.52,19.5,19.52,19400.0,13.2289,13.2357,13.2221,13.2357,19400.0
2011-12-29 14:25:00,19.52,19.53,19.51,19.52,59000.0,13.2357,13.2425,13.2289,13.2357,59000.0
2011-12-29 14:30:00,19.52,19.53,19.52,19.53,11500.0,13.2357,13.2425,13.2357,13.2425,11500.0
2011-12-29 14:35:00,19.52,19.53,19.52,19.52,14000.0,13.2357,13.2425,13.2357,13.2357,14000.0
2011-12-29 14:40:00,19.53,19.55,19.52,19.53,86700.0,13.2425,13.256,13.2357,13.2425,86700.0
2011-12-29 14:45:00,19.53,19.53,19.51,19.52,16000.0,13.2425,13.2425,13.2289,13.2357,16000.0
2011-12-29 14:50:00,19.52,19.52,19.51,19.51,10900.0,13.2357,13.2357,13.2289,13.2289,10900.0
2011-12-29 14:55:00,19.52,19.52,19.51,19.52,22400.0,13.2357,13.2357,13.2289,13.2357,22400.0
2011-12-29 15:00:00,19.52,19.52,19.51,19.52,23200.0,13.2357,13.2357,13.2289,13.2357,23200.0
2011-12-29 15:05:00,19.51,19.52,19.51,19.52,17200.0,13.2289,13.2357,13.2289,13.2357,17200.0
2011-12-29 15:10:00,19.51,19.53,19.51,19.52,39100.0,13.2289,13.2425,13.2289,13.2357,39100.0
2011-12-29 15:15:00,19.53,19.54,19.52,19.53,36200.0,13.2425,13.2493,13.2357,13.2425,36200.0
2011-12-29 15:20:00,19.54,19.55,19.53,19.54,39800.0,13.2493,13.256,13.2425,13.2493,39800.0
2011-12-29 15:25:00,19.55,19.55,19.54,19.54,49700.0,13.256,13.256,13.2493,13.2493,49700.0
2011-12-29 15:30:00,19.54,19.55,19.54,19.54,23600.0,13.2493,13.256,13.2493,13.2493,23600.0
2011-12-29 15:35:00,19.55,19.55,19.54,19.54,37100.0,13.256,13.256,13.2493,13.2493,37100.0
2011-12-29 15:40:00,19.55,19.56,19.53,19.53,118200.0,13.256,13.2628,13.2425,13.2425,118200.0
2011-12-29 15:45:00,19.54,19.57,19.54,19.55,164000.0,13.2493,13.2696,13.2493,13.256,164000.0
2011-12-29 15:50:00,19.55,19.56,19.55,19.55,59000.0,13.256,13.2628,13.256,13.256,59000.0
2011-12-29 15:55:00,19.55,19.58,19.55,19.58,317000.0,13.256,13.2764,13.256,13.2764,317000.0
2011-12-30 09:30:00,19.58,19.58,19.48,19.51,27400.0,13.2764,13.2764,13.2086,13.2289,27400.0
2011-12-30 09:35:00,19.52,19.53,19.47,19.52,21300.0,13.2357,13.2425,13.2018,13.2357,21300.0
2011-12-30 09:40:00,19.52,19.52,19.41,19.42,28400.0,13.2357,13.2357,13.1611,13.1679,28400.0
2011-12-30 09:45:00,19.41,19.48,19.41,19.47,15800.0,13.1611,13.2086,13.1611,13.2018,15800.0
2011-12-30 09:50:00,19.47,19.48,19.43,19.43,15500.0,13.2018,13.2086,13.1747,13.1747,15500.0
2011-12-30 09:55:00,19.43,19.45,19.43,19.45,23600.0,13.1747,13.1882,13.1747,13.1882,23600.0
2011-12-30 10:00:00,19.46,19.48,19.45,19.48,23800.0,13.195,13.2086,13.1882,13.2086,23800.0
2011-12-30 10:05:00,19.47,19.49,19.46,19.48,32300.0,13.2018,13.2154,13.195,13.2086,32300.0
2011-12-30 10:10:00,19.48,19.49,19.45,19.46,22700.0,13.2086,13.2154,13.1882,13.195,22700.0
2011-12-30 10:15:00,19.46,19.46,19.44,19.44,19600.0,13.195,13.195,13.1815,13.1815,19600.0
2011-12-30 10:20:00,19.45,19.47,19.45,19.45,20400.0,13.1882,13.2018,13.1882,13.1882,20400.0
2011-12-30 10:25:00,19.45,19.46,19.44,19.45,17400.0,13.1882,13.195,13.1815,13.1882,17400.0
2011-12-30 10:30:00,19.46,19.47,19.45,19.45,22600.0,13.195,13.2018,13.1882,13.1882,22600.0
2011-12-30 10:35:00,19.46,19.46,19.45,19.45,11800.0,13.195,13.195,13.1882,13.1882,11800.0
2011-12-30 10:40:00,19.46,19.46,19.45,19.46,8400.0,13.195,13.195,13.1882,13.195,8400.0
2011-12-30 10:45:00,19.46,19.46,19.45,19.46,31900.0,13.195,13.195,13.1882,13.195,31900.0
2011-12-30 10:50:00,19.45,19.47,19.45,19.47,17600.0,13.1882,13.2018,13.1882,13.2018,17600.0
2011-12-30 10:55:00,19.48,19.5,19.47,19.47,27100.0,13.2086,13.2221,13.2018,13.2018,27100.0
2011-12-30 11:00:00,19.48,19.49,19.48,19.48,12300.0,13.2086,13.2154,13.2086,13.2086,12300.0
2011-12-30 11:05:00,19.48,19.49,19.48,19.49,6800.0,13.2086,13.2154,13.2086,13.2154,6800.0
2011-12-30 11:10:00,19.49,19.5,19.48,19.48,26200.0,13.2154,13.2221,13.2086,13.2086,26200.0
2011-12-30 11:15:00,19.48,19.49,19.48,19.48,7300.0,13.2086,13.2154,13.2086,13.2086,7300.0
2011-12-30 11:20:00,19.48,19.51,19.48,19.5,26500.0,13.2086,13.2289,13.2086,13.2221,26500.0
2011-12-30 11:25:00,19.51,19.51,19.49,19.5,15700.0,13.2289,13.2289,13.2154,13.2221,15700.0
2011-12-30 11:30:00,19.51,19.51,19.5,19.51,6400.0,13.2289,13.2289,13.2221,13.2289,6400.0
2011-12-30 11:35:00,19.5,19.51,19.5,19.5,5500.0,13.2221,13.2289,13.2221,13.2221,5500.0
2011-12-30 11:40:00,19.51,19.51,19.5,19.51,17200.0,13.2289,13.2289,13.2221,13.2289,17200.0
2011-12-30 11:45:00,19.5,19.51,19.5,19.5,8300.0,13.2221,13.2289,13.2221,13.2221,8300.0
2011-12-30 11:50:00,19.5,19.51,19.49,19.5,13700.0,13.2221,13.2289,13.2154,13.2221,13700.0
2011-12-30 11:55:00,19.5,19.5,19.49,19.49,6300.0,13.2221,13.2221,13.2154,13.2154,6300.0
2011-12-30 12:00:00,19.49,19.5,19.49,19.49,5500.0,13.2154,13.2221,13.2154,13.2154,5500.0
2011-12-30 12:05:00,19.5,19.5,19.49,19.5,8800.0,13.2221,13.2221,13.2154,13.2221,8800.0
2011-12-30 12:10:00,19.5,19.51,19.49,19.51,20200.0,13.2221,13.2289,13.2154,13.2289,20200.0
2011-12-30 12:15:00,19.51,19.52,19.5,19.52,18600.0,13.2289,13.2357,13.2221,13.2357,18600.0
2011-12-30 12:20:00,19.51,19.52,19.51,19.52,10200.0,13.2289,13.2357,13.2289,13.2357,10200.0
2011-12-30 12:25:00,19.51,19.52,19.51,19.52,12700.0,13.2289,13.2357,13.2289,13.2357,12700.0
2011-12-30 12:30:00,19.51,19.54,19.51,19.54,32500.0,13.2289,13.2493,13.2289,13.2493,32500.0
2011-12-30 12:35:00,19.54,19.54,19.53,19.53,6300.0,13.2493,13.2493,13.2425,13.2425,6300.0
2011-12-30 12:40:00,19.54,19.54,19.53,19.53,22900.0,13.2493,13.2493,13.2425,13.2425,22900.0
2011-12-30 12:45:00,19.54,19.54,19.53,19.54,3500.0,13.2493,13.2493,13.2425,13.2493,3500.0
2011-12-30 12:50:00,19.54,19.55,19.53,19.54,15600.0,13.2493,13.256,13.2425,13.2493,15600.0
2011-12-30 12:55:00,19.55,19.55,19.54,19.54,4300.0,13.256,13.256,13.2493,13.2493,4300.0
2011-12-30 13:00:00,19.55,19.55,19.54,19.55,12400.0,13.256,13.256,13.2493,13.256,12400.0
2011-12-30 13:05:00,19.54,19.56,19.54,19.55,10600.0,13.2493,13.2628,13.2493,13.256,10600.0
2011-12-30 13:10:00,19.55,19.56,19.55,19.55,5400.0,13.256,13.2628,13.256,13.256,5400.0
2011-12-30 13:15:00,19.55,19.56,19.55,19.55,3800.0,13.256,13.2628,13.256,13.256,3800.0
2011-12-30 13:20:00,19.55,19.56,19.55,19.55,6700.0,13.256,13.2628,13.256,13.256,6700.0
2011-12-30 13:25:00,19.55,19.58,19.55,19.57,20500.0,13.256,13.2764,13.256,13.2696,20500.0
2011-12-30 13:30:00,19.58,19.59,19.57,19.58,20700.0,13.2764,13.2832,13.2696,13.2764,20700.0
2011-12-30 13:35:00,19.59,19.59,19.58,19.58,4300.0,13.2832,13.2832,13.2764,13.2764,4300.0
2011-12-30 13:40:00,19.59,19.59,19.58,19.59,13800.0,13.2832,13.2832,13.2764,13.2832,13800.0
2011-12-30 13:45:00,19.59,19.59,19.58,19.59,7100.0,13.2832,13.2832,13.2764,13.2832,7100.0
2011-12-30 13:50:00,19.59,19.59,19.58,19.59,9100.0,13.2832,13.2832,13.2764,13.2832,9100.0
2011-12-30 13:55:00,19.59,19.59,19.58,19.59,5600.0,13.2832,13.2832,13.2764,13.2832,5600.0
2011-12-30 14:00:00,19.59,19.59,19.58,19.59,6600.0,13.2832,13.2832,13.2764,13.2832,6600.0
2011-12-30 14:05:00,19.59,19.59,19.58,19.58,4700.0,13.2832,13.2832,13.2764,13.2764,4700.0
2011-12-30 14:10:00,19.59,19.59,19.58,19.59,20100.0,13.2832,13.2832,13.2764,13.2832,20100.0
2011-12-30 14:15:00,19.58,19.59,19.58,19.59,14000.0,13.2764,13.2832,13.2764,13.2832,14000.0
2011-12-30 14:20:00,19.59,19.59,19.57,19.57,50500.0,13.2832,13.2832,13.2696,13.2696,50500.0
2011-12-30 14:25:00,19.57,19.58,19.57,19.57,7300.0,13.2696,13.2764,13.2696,13.2696,7300.0
2011-12-30 14:30:00,19.58,19.58,19.57,19.57,16800.0,13.2764,13.2764,13.2696,13.2696,16800.0
2011-12-30 14:35:00,19.57,19.58,19.57,19.58,39600.0,13.2696,13.2764,13.2696,13.2764,39600.0
2011-12-30 14:40:00,19.58,19.6,19.57,19.6,73500.0,13.2764,13.2899,13.2696,13.2899,73500.0
2011-12-30 14:45:00,19.6,19.6,19.59,19.6,9600.0,13.2899,13.2899,13.2832,13.2899,9600.0
2011-12-30 14:50:00,19.59,19.6,19.59,19.59,7600.0,13.2832,13.2899,13.2832,13.2832,7600.0
2011-12-30 14:55:00,19.6,19.6,19.59,19.6,10100.0,13.2899,13.2899,13.2832,13.2899,10100.0
2011-12-30 15:00:00,19.6,19.62,19.59,19.61,110000.0,13.2899,13.3035,13.2832,13.2967,110000.0
2011-12-30 15:05:00,19.61,19.62,19.61,19.62,25800.0,13.2967,13.3035,13.2967,13.3035,25800.0
2011-12-30 15:10:00,19.62,19.62,19.61,19.62,25000.0,13.3035,13.3035,13.2967,13.3035,25000.0
2011-12-30 15:15:00,19.62,19.62,19.61,19.61,16300.0,13.3035,13.3035,13.2967,13.2967,16300.0
2011-12-30 15:20:00,19.61,19.62,19.6,19.6,70600.0,13.2967,13.3035,13.2899,13.2899,70600.0
2011-12-30 15:25:00,19.6,19.61,19.59,19.59,44400.0,13.2899,13.2967,13.2832,13.2832,44400.0
2011-12-30 15:30:00,19.6,19.6,19.59,19.59,36500.0,13.2899,13.2899,13.2832,13.2832,36500.0
2011-12-30 15:35:00,19.59,19.6,19.59,19.6,43800.0,13.2832,13.2899,13.2832,13.2899,43800.0
2011-12-30 15:40:00,19.6,19.6,19.58,19.58,58900.0,13.2899,13.2899,13.2764,13.2764,58900.0
2011-12-30 15:45:00,19.59,19.59,19.54,19.55,117800.0,13.2832,13.2832,13.2493,13.256,117800.0
2011-12-30 15:50:00,19.55,19.55,19.54,19.55,50800.0,13.256,13.256,13.2493,13.256,50800.0
2011-12-30 15:55:00,19.54,19.55,19.51,19.51,339200.0,13.2493,13.256,13.2289,13.2289,339200.0
2012-01-03 09:30:00,19.81,19.97,19.77,19.87,69800.0,13.4323,13.5408,13.4052,13.473,69800.0
2012-01-03 09:35:00,19.89,19.92,19.8,19.8,52900.0,13.4866,13.5069,13.4256,13.4256,52900.0
2012-01-03 09:40:00,19.81,19.81,19.71,19.73,46900.0,13.4323,13.4323,13.3645,13.3781,46900.0
2012-01-03 09:45:00,19.74,19.76,19.68,19.7,36600.0,13.3849,13.3984,13.3442,13.3577,36600.0
2012-01-03 09:50:00,19.7,19.71,19.67,19.68,15500.0,13.3577,13.3645,13.3374,13.3442,15500.0
2012-01-03 09:55:00,19.68,19.69,19.64,19.65,37200.0,13.3442,13.351,13.3171,13.3238,37200.0
2012-01-03 10:00:00,19.66,19.7,19.66,19.7,56000.0,13.3306,13.3577,13.3306,13.3577,56000.0
2012-01-03 10:05:00,19.69,19.7,19.67,19.69,51100.0,13.351,13.3577,13.3374,13.351,51100.0
2012-01-03 10:10:00,19.68,19.7,19.68,19.69,36900.0,13.3442,13.3577,13.3442,13.351,36900.0
2012-01-03 10:15:00,19.69,19.7,19.67,19.67,57000.0,13.351,13.3577,13.3374,13.3374,57000.0
2012-01-03 10:20:00,19.67,19.68,19.65,19.66,32700.0,13.3374,13.3442,13.3238,13.3306,32700.0
2012-01-03 10:25:00,19.66,19.68,19.65,19.66,54500.0,13.3306,13.3442,13.3238,13.3306,54500.0
2012-01-03 10:30:00,19.66,19.68,19.63,19.64,43300.0,13.3306,13.3442,13.3103,13.3171,43300.0
2012-01-03 10:35:00,19.64,19.65,19.61,19.61,19100.0,13.3171,13.3238,13.2967,13.2967,19100.0
2012-01-03 10:40:00,19.61,19.62,19.61,19.61,34900.0,13.2967,13.3035,13.2967,13.2967,34900.0
2012-01-03 10:45:00,19.61,19.62,19.58,19.58,19200.0,13.2967,13.3035,13.2764,13.2764,19200.0
2012-01-03 10:50:00,19.58,19.6,19.56,19.57,39100.0,13.2764,13.2899,13.2628,13.2696,39100.0
2012-01-03 10:55:00,19.57,19.58,19.57,19.57,14400.0,13.2696,13.2764,13.2696,13.2696,14400.0
2012-01-03 11:00:00,19.57,19.58,19.57,19.57,32700.0,13.2696,13.2764,13.2696,13.2696,32700.0
2012-01-03 11:05:00,19.57,19.58,19.56,19.57,31500.0,13.2696,13.2764,13.2628,13.2696,31500.0
2012-01-03 11:10:00,19.58,19.6,19.57,19.6,42600.0,13.2764,13.2899,13.2696,13.2899,42600.0
2012-01-03 11:15:00,19.59,19.6,19.56,19.56,54900.0,13.2832,13.2899,13.2628,13.2628,54900.0
2012-01-03 11:20:00,19.56,19.56,19.55,19.56,13100.0,13.2628,13.2628,13.256,13.2628,13100.0
2012-01-03 11:25:00,19.55,19.57,19.55,19.56,38600.0,13.256,13.2696,13.256,13.2628,38600.0
2012-01-03 11:30:00,19.56,19.57,19.56,19.56,23900.0,13.2628,13.2696,13.2628,13.2628,23900.0
2012-01-03 11:35:00,19.55,19.55,19.51,19.52,46500.0,13.256,13.256,13.2289,13.2357,46500.0
2012-01-03 11:40:00,19.52,19.53,19.48,19.53,78800.0,13.2357,13.2425,13.2086,13.2425,78800.0
2012-01-03 11:45:00,19.53,19.54,19.52,19.52,20800.0,13.2425,13.2493,13.2357,13.2357,20800.0
2012-01-03 11:50:00,19.52,19.53,19.52,19.52,12000.0,13.2357,13.2425,13.2357,13.2357,12000.0
2012-01-03 11:55:00,19.52,19.54,19.52,19.53,26300.0,13.2357,13.2493,13.2357,13.2425,26300.0
2012-01-03 12:00:00,19.53,19.55,19.53,19.55,47700.0,13.2425,13.256,13.2425,13.256,47700.0
2012-01-03 12:05:00,19.55,19.55,19.54,19.55,14200.0,13.256,13.256,13.2493,13.256,14200.0
2012-01-03 12:10:00,19.54,19.55,19.54,19.55,20400.0,13.2493,13.256,13.2493,13.256,20400.0
2012-01-03 12:15:00,19.55,19.55,19.54,19.55,54100.0,13.256,13.256,13.2493,13.256,54100.0
2012-01-03 12:20:00,19.55,19.55,19.52,19.52,27600.0,13.256,13.256,13.2357,13.2357,27600.0
2012-01-03 12:25:00,19.52,19.53,19.52,19.53,5000.0,13.2357,13.2425,13.2357,13.2425,5000.0
2012-01-03 12:30:00,19.53,19.53,19.49,19.49,32300.0,13.2425,13.2425,13.2154,13.2154,32300.0
2012-01-03 12:35:00,19.49,19.5,19.44,19.44,43900.0,13.2154,13.2221,13.1815,13.1815,43900.0
2012-01-03 12:40:00,19.44,19.45,19.42,19.42,26800.0,13.1815,13.1882,13.1679,13.1679,26800.0
2012-01-03 12:45:00,19.42,19.44,19.39,19.4,81700.0,13.1679,13.1815,13.1476,13.1543,81700.0
2012-01-03 12:50:00,19.4,19.43,19.39,19.4,94400.0,13.1543,13.1747,13.1476,13.1543,94400.0
2012-01-03 12:55:00,19.39,19.41,19.38,19.39,54500.0,13.1476,13.1611,13.1408,13.1476,54500.0
2012-01-03 13:00:00,19.39,19.42,19.39,19.4,35400.0,13.1476,13.1679,13.1476,13.1543,35400.0
2012-01-03 13:05:00,19.41,19.41,19.38,19.38,37100.0,13.1611,13.1611,13.1408,13.1408,37100.0
2012-01-03 13:10:00,19.38,19.38,19.36,19.36,46000.0,13.1408,13.1408,13.1272,13.1272,46000.0
2012-01-03 13:15:00,19.36,19.39,19.36,19.39,33600.0,13.1272,13.1476,13.1272,13.1476,33600.0
2012-01-03 13:20:00,19.39,19.39,19.36,19.36,23000.0,13.1476,13.1476,13.1272,13.1272,23000.0
2012-01-03 13:25:00,19.36,19.37,19.36,19.36,7100.0,13.1272,13.134,13.1272,13.1272,7100.0
2012-01-03 13:30:00,19.36,19.37,19.33,19.34,46100.0,13.1272,13.134,13.1069,13.1136,46100.0
2012-01-03 13:35:00,19.34,19.35,19.29,19.29,138900.0,13.1136,13.1204,13.0797,13.0797,138900.0
2012-01-03 13:40:00,19.29,19.33,19.28,19.32,75300.0,13.0797,13.1069,13.073,13.1001,75300.0
2012-01-03 13:45:00,19.33,19.34,19.32,19.34,34000.0,13.1069,13.1136,13.1001,13.1136,34000.0
2012-01-03 13:50:00,19.34,19.36,19.34,19.36,43500.0,13.1136,13.1272,13.1136,13.1272,43500.0
2012-01-03 13:55:00,19.36,19.38,19.35,19.36,37500.0,13.1272,13.1408,13.1204,13.1272,37500.0
2012-01-03 14:00:00,19.36,19.37,19.34,19.34,45900.0,13.1272,13.134,13.1136,13.1136,45900.0
2012-01-03 14:05:00,19.34,19.35,19.34,19.34,17800.0,13.1136,13.1204,13.1136,13.1136,17800.0
2012-01-03 14:10:00,19.34,19.35,19.31,19.31,68200.0,13.1136,13.1204,13.0933,13.0933,68200.0
2012-01-03 14:15:00,19.31,19.32,19.28,19.32,174400.0,13.0933,13.1001,13.073,13.1001,174400.0
2012-01-03 14:20:00,19.31,19.33,19.31,19.32,22000.0,13.0933,13.1069,13.0933,13.1001,22000.0
2012-01-03 14:25:00,19.33,19.36,19.32,19.32,91600.0,13.1069,13.1272,13.1001,13.1001,91600.0
2012-01-03 14:30:00,19.32,19.38,19.32,19.38,120800.0,13.1001,13.1408,13.1001,13.1408,120800.0
2012-01-03 14:35:00,19.38,19.39,19.36,19.36,66700.0,13.1408,13.1476,13.1272,13.1272,66700.0
2012-01-03 14:40:00,19.36,19.37,19.35,19.37,40000.0,13.1272,13.134,13.1204,13.134,40000.0
2012-01-03 14:45:00,19.37,19.37,19.36,19.36,20300.0,13.134,13.134,13.1272,13.1272,20300.0
2012-01-03 14:50:00,19.37,19.39,19.36,19.37,88600.0,13.134,13.1476,13.1272,13.134,88600.0
2012-01-03 14:55:00,19.37,19.38,19.36,19.37,81800.0,13.134,13.1408,13.1272,13.134,81800.0
2012-01-03 15:00:00,19.37,19.37,19.36,19.36,31200.0,13.134,13.134,13.1272,13.1272,31200.0
2012-01-03 15:05:00,19.36,19.39,19.36,19.39,77100.0,13.1272,13.1476,13.1272,13.1476,77100.0
2012-01-03 15:10:00,19.39,19.39,19.37,19.38,52400.0,13.1476,13.1476,13.134,13.1408,52400.0
2012-01-03 15:15:00,19.37,19.38,19.36,19.36,36900.0,13.134,13.1408,13.1272,13.1272,36900.0
2012-01-03 15:20:00,19.36,19.37,19.32,19.32,100400.0,13.1272,13.134,13.1001,13.1001,100400.0
2012-01-03 15:25:00,19.32,19.35,19.32,19.35,32100.0,13.1001,13.1204,13.1001,13.1204,32100.0
2012-01-03 15:30:00,19.35,19.36,19.34,19.36,61300.0,13.1204,13.1272,13.1136,13.1272,61300.0
2012-01-03 15:35:00,19.36,19.36,19.35,19.36,36700.0,13.1272,13.1272,13.1204,13.1272,36700.0
2012-01-03 15:40:00,19.35,19.36,19.35,19.36,60200.0,13.1204,13.1272,13.1204,13.1272,60200.0
2012-01-03 15:45:00,19.36,19.37,19.34,19.35,163300.0,13.1272,13.134,13.1136,13.1204,163300.0
2012-01-03 15:50:00,19.35,19.35,19.33,19.34,88900.0,13.1204,13.1204,13.1069,13.1136,88900.0
2012-01-03 15:55:00,19.34,19.34,19.33,19.33,294600.0,13.1136,13.1136,13.1069,13.1069,294600.0
2012-01-04 09:30:00,19.28,19.32,19.26,19.27,36500.0,13.073,13.1001,13.0594,13.0662,36500.0
2012-01-04 09:35:00,19.28,19.33,19.23,19.32,33400.0,13.073,13.1069,13.0391,13.1001,33400.0
2012-01-04 09:40:00,19.32,19.32,19.27,19.3,17800.0,13.1001,13.1001,13.0662,13.0865,17800.0
2012-01-04 09:45:00,19.31,19.32,19.26,19.28,112100.0,13.0933,13.1001,13.0594,13.073,112100.0
2012-01-04 09:50:00,19.28,19.28,19.25,19.28,26200.0,13.073,13.073,13.0526,13.073,26200.0
2012-01-04 09:55:00,19.27,19.33,19.27,19.32,51500.0,13.0662,13.1069,13.0662,13.1001,51500.0
2012-01-04 10:00:00,19.31,19.33,19.29,19.29,52500.0,13.0933,13.1069,13.0797,13.0797,52500.0
2012-01-04 10:05:00,19.3,19.31,19.27,19.28,15500.0,13.0865,13.0933,13.0662,13.073,15500.0
2012-01-04 10:10:00,19.28,19.3,19.24,19.25,37200.0,13.073,13.0865,13.0458,13.0526,37200.0
2012-01-04 10:15:00,19.25,19.28,19.24,19.27,23900.0,13.0526,13.073,13.0458,13.0662,23900.0
2012-01-04 10:20:00,19.27,19.32,19.27,19.32,44300.0,13.0662,13.1001,13.0662,13.1001,44300.0
2012-01-04 10:25:00,19.31,19.33,19.3,19.31,20400.0,13.0933,13.1069,13.0865,13.0933,20400.0
2012-01-04 10:30:00,19.3,19.3,19.28,19.29,27400.0,13.0865,13.0865,13.073,13.0797,27400.0
2012-01-04 10:35:00,19.3,19.3,19.27,19.27,18200.0,13.0865,13.0865,13.0662,13.0662,18200.0
2012-01-04 10:40:00,19.27,19.32,19.27,19.31,20500.0,13.0662,13.1001,13.0662,13.0933,20500.0
2012-01-04 10:45:00,19.31,19.32,19.27,19.31,69500.0,13.0933,13.1001,13.0662,13.0933,69500.0
2012-01-04 10:50:00,19.31,19.33,19.3,19.32,16900.0,13.0933,13.1069,13.0865,13.1001,16900.0
2012-01-04 10:55:00,19.31,19.32,19.3,19.31,21700.0,13.0933,13.1001,13.0865,13.0933,21700.0
2012-01-04 11:00:00,19.32,19.32,19.3,19.31,15500.0,13.1001,13.1001,13.0865,13.0933,15500.0
2012-01-04 11:05:00,19.3,19.3,19.28,19.28,54400.0,13.0865,13.0865,13.073,13.073,54400.0
2012-01-04 11:10:00,19.29,19.29,19.27,19.28,39400.0,13.0797,13.0797,13.0662,13.073,39400.0
2012-01-04 11:15:00,19.27,19.28,19.27,19.28,4800.0,13.0662,13.073,13.0662,13.073,4800.0
2012-01-04 11:20:00,19.28,19.28,19.24,19.24,13200.0,13.073,13.073,13.0458,13.0458,13200.0
2012-01-04 11:25:00,19.24,19.25,19.23,19.25,16400.0,13.0458,13.0526,13.0391,13.0526,16400.0
2012-01-04 11:30:00,19.25,19.25,19.23,19.23,17000.0,13.0526,13.0526,13.0391,13.0391,17000.0
2012-01-04 11:35:00,19.23,19.24,19.21,19.24,66800.0,13.0391,13.0458,13.0255,13.0458,66800.0
2012-01-04 11:40:00,19.24,19.27,19.24,19.27,43900.0,13.0458,13.0662,13.0458,13.0662,43900.0
2012-01-04 11:45:00,19.27,19.29,19.26,19.29,26100.0,13.0662,13.0797,13.0594,13.0797,26100.0
2012-01-04 11:50:00,19.29,19.29,19.28,19.29,3100.0,13.0797,13.0797,13.073,13.0797,3100.0
2012-01-04 11:55:00,19.29,19.29,19.27,19.28,16600.0,13.0797,13.0797,13.0662,13.073,16600.0
2012-01-04 12:00:00,19.27,19.28,19.26,19.27,19800.0,13.0662,13.073,13.0594,13.0662,19800.0
2012-01-04 12:05:00,19.28,19.3,19.27,19.3,19000.0,13.073,13.0865,13.0662,13.0865,19000.0
2012-01-04 12:10:00,19.3,19.3,19.29,19.3,4400.0,13.0865,13.0865,13.0797,13.0865,4400.0
2012-01-04 12:15:00,19.3,19.31,19.27,19.28,34500.0,13.0865,13.0933,13.0662,13.073,34500.0
2012-01-04 12:20:00,19.27,19.28,19.26,19.26,8700.0,13.0662,13.073,13.0594,13.0594,8700.0
2012-01-04 12:25:00,19.26,19.27,19.26,19.26,5100.0,13.0594,13.0662,13.0594,13.0594,5100.0
2012-01-04 12:30:00,19.26,19.27,19.26,19.26,4100.0,13.0594,13.0662,13.0594,13.0594,4100.0
2012-01-04 12:35:00,19.26,19.27,19.25,19.26,10000.0,13.0594,13.0662,13.0526,13.0594,10000.0
2012-01-04 12:40:00,19.25,19.26,19.25,19.25,11200.0,13.0526,13.0594,13.0526,13.0526,11200.0
2012-01-04 12:45:00,19.26,19.26,19.25,19.26,3400.0,13.0594,13.0594,13.0526,13.0594,3400.0
2012-01-04 12:50:00,19.25,19.27,19.25,19.27,20800.0,13.0526,13.0662,13.0526,13.0662,20800.0
2012-01-04 12:55:00,19.27,19.28,19.26,19.28,16700.0,13.0662,13.073,13.0594,13.073,16700.0
2012-01-04 13:00:00,19.28,19.28,19.24,19.25,21700.0,13.073,13.073,13.0458,13.0526,21700.0
2012-01-04 13:05:00,19.24,19.25,19.23,19.25,26100.0,13.0458,13.0526,13.0391,13.0526,26100.0
2012-01-04 13:10:00,19.25,19.25,19.23,19.25,91200.0,13.0526,13.0526,13.0391,13.0526,91200.0
2012-01-04 13:15:00,19.25,19.26,19.23,19.23,43600.0,13.0526,13.0594,13.0391,13.0391,43600.0
2012-01-04 13:20:00,19.23,19.24,19.21,19.21,58200.0,13.0391,13.0458,13.0255,13.0255,58200.0
2012-01-04 13:25:00,19.22,19.23,19.2,19.23,50000.0,13.0323,13.0391,13.0187,13.0391,50000.0
2012-01-04 13:30:00,19.22,19.23,19.21,19.22,18700.0,13.0323,13.0391,13.0255,13.0323,18700.0
2012-01-04 13:35:00,19.22,19.23,19.21,19.22,20700.0,13.0323,13.0391,13.0255,13.0323,20700.0
2012-01-04 13:40:00,19.23,19.23,19.22,19.23,6300.0,13.0391,13.0391,13.0323,13.0391,6300.0
2012-01-04 13:45:00,19.23,19.24,19.22,19.23,52600.0,13.0391,13.0458,13.0323,13.0391,52600.0
2012-01-04 13:50:00,19.23,19.24,19.23,19.24,51600.0,13.0391,13.0458,13.0391,13.0458,51600.0
2012-01-04 13:55:00,19.25,19.25,19.24,19.24,12000.0,13.0526,13.0526,13.0458,13.0458,12000.0
2012-01-04 14:00:00,19.24,19.25,19.24,19.24,11700.0,13.0458,13.0526,13.0458,13.0458,11700.0
2012-01-04 14:05:00,19.24,19.26,19.24,19.26,39600.0,13.0458,13.0594,13.0458,13.0594,39600.0
2012-01-04 14:10:00,19.26,19.26,19.24,19.25,38800.0,13.0594,13.0594,13.0458,13.0526,38800.0
2012-01-04 14:15:00,19.24,19.28,19.24,19.28,23600.0,13.0458,13.073,13.0458,13.073,23600.0
2012-01-04 14:20:00,19.28,19.28,19.27,19.27,21100.0,13.073,13.073,13.0662,13.0662,21100.0
2012-01-04 14:25:00,19.27,19.28,19.26,19.28,34700.0,13.0662,13.073,13.0594,13.073,34700.0
2012-01-04 14:30:00,19.28,19.31,19.28,19.31,83700.0,13.073,13.0933,13.073,13.0933,83700.0
2012-01-04 14:35:00,19.31,19.31,19.3,19.3,3200.0,13.0933,13.0933,13.0865,13.0865,3200.0
2012-01-04 14:40:00,19.3,19.33,19.3,19.33,23000.0,13.0865,13.1069,13.0865,13.1069,23000.0
2012-01-04 14:45:00,19.33,19.33,19.3,19.3,29900.0,13.1069,13.1069,13.0865,13.0865,29900.0
2012-01-04 14:50:00,19.3,19.32,19.3,19.31,19500.0,13.0865,13.1001,13.0865,13.0933,19500.0
2012-01-04 14:55:00,19.32,19.33,19.3,19.32,34000.0,13.1001,13.1069,13.0865,13.1001,34000.0
2012-01-04 15:00:00,19.3,19.31,19.3,19.3,27800.0,13.0865,13.0933,13.0865,13.0865,27800.0
2012-01-04 15:05:00,19.3,19.31,19.3,19.3,15300.0,13.0865,13.0933,13.0865,13.0865,15300.0
2012-01-04 15:10:00,19.3,19.31,19.3,19.3,24200.0,13.0865,13.0933,13.0865,13.0865,24200.0
2012-01-04 15:15:00,19.3,19.31,19.29,19.29,24600.0,13.0865,13.0933,13.0797,13.0797,24600.0
2012-01-04 15:20:00,19.29,19.3,19.28,19.28,28700.0,13.0797,13.0865,13.073,13.073,28700.0
2012-01-04 15:25:00,19.29,19.29,19.28,19.29,19800.0,13.0797,13.0797,13.073,13.0797,19800.0
2012-01-04 15:30:00,19.29,19.31,19.28,19.28,73400.0,13.0797,13.0933,13.073,13.073,73400.0
2012-01-04 15:35:00,19.28,19.29,19.28,19.28,30600.0,13.073,13.0797,13.073,13.073,30600.0
2012-01-04 15:40:00,19.28,19.29,19.28,19.28,46700.0,13.073,13.0797,13.073,13.073,46700.0
2012-01-04 15:45:00,19.29,19.3,19.28,19.29,114000.0,13.0797,13.0865,13.073,13.0797,114000.0
2012-01-04 15:50:00,19.29,19.3,19.26,19.29,92500.0,13.0797,13.0865,13.0594,13.0797,92500.0
2012-01-04 15:55:00,19.29,19.3,19.25,19.27,182300.0,13.0797,13.0865,13.0526,13.0662,182300.0
2012-01-05 09:30:00,19.16,19.19,19.1,19.16,52800.0,12.9916,13.0119,12.9509,12.9916,52800.0
2012-01-05 09:35:00,19.16,19.18,19.1,19.14,24700.0,12.9916,13.0052,12.9509,12.978,24700.0
2012-01-05 09:40:00,19.13,19.14,19.04,19.05,33100.0,12.9713,12.978,12.9102,12.917,33100.0
2012-01-05 09:45:00,19.06,19.09,19.04,19.07,29400.0,12.9238,12.9441,12.9102,12.9306,29400.0
2012-01-05 09:50:00,19.07,19.1,19.07,19.07,27900.0,12.9306,12.9509,12.9306,12.9306,27900.0
2012-01-05 09:55:00,19.07,19.1,19.04,19.06,58000.0,12.9306,12.9509,12.9102,12.9238,58000.0
2012-01-05 10:00:00,19.05,19.07,19.01,19.07,51100.0,12.917,12.9306,12.8899,12.9306,51100.0
2012-01-05 10:05:00,19.07,19.09,19.04,19.08,34800.0,12.9306,12.9441,12.9102,12.9374,34800.0
2012-01-05 10:10:00,19.08,19.13,19.06,19.12,37700.0,12.9374,12.9713,12.9238,12.9645,37700.0
2012-01-05 10:15:00,19.13,19.17,19.12,19.16,47800.0,12.9713,12.9984,12.9645,12.9916,47800.0
2012-01-05 10:20:00,19.16,19.2,19.15,19.19,17500.0,12.9916,13.0187,12.9848,13.0119,17500.0
2012-01-05 10:25:00,19.2,19.23,19.19,19.21,14900.0,13.0187,13.0391,13.0119,13.0255,14900.0
2012-01-05 10:30:00,19.22,19.23,19.21,19.21,21800.0,13.0323,13.0391,13.0255,13.0255,21800.0
2012-01-05 10:35:00,19.21,19.21,19.18,19.18,39200.0,13.0255,13.0255,13.0052,13.0052,39200.0
2012-01-05 10:40:00,19.19,19.21,19.17,19.17,22500.0,13.0119,13.0255,12.9984,12.9984,22500.0
2012-01-05 10:45:00,19.17,19.21,19.17,19.2,17700.0,12.9984,13.0255,12.9984,13.0187,17700.0
2012-01-05 10:50:00,19.19,19.2,19.16,19.17,28600.0,13.0119,13.0187,12.9916,12.9984,28600.0
2012-01-05 10:55:00,19.18,19.21,19.18,19.21,12300.0,13.0052,13.0255,13.0052,13.0255,12300.0
2012-01-05 11:00:00,19.21,19.22,19.19,19.22,25400.0,13.0255,13.0323,13.0119,13.0323,25400.0
2012-01-05 11:05:00,19.22,19.23,19.21,19.21,17300.0,13.0323,13.0391,13.0255,13.0255,17300.0
2012-01-05 11:10:00,19.21,19.22,19.19,19.21,25600.0,13.0255,13.0323,13.0119,13.0255,25600.0
2012-01-05 11:15:00,19.22,19.24,19.21,19.23,15000.0,13.0323,13.0458,13.0255,13.0391,15000.0
2012-01-05 11:20:00,19.24,19.29,19.23,19.28,37200.0,13.0458,13.0797,13.0391,13.073,37200.0
2012-01-05 11:25:00,19.28,19.32,19.28,19.32,28200.0,13.073,13.1001,13.073,13.1001,28200.0
2012-01-05 11:30:00,19.31,19.34,19.31,19.34,39100.0,13.0933,13.1136,13.0933,13.1136,39100.0
2012-01-05 11:35:00,19.34,19.34,19.33,19.34,10600.0,13.1136,13.1136,13.1069,13.1136,10600.0
2012-01-05 11:40:00,19.34,19.39,19.34,19.38,47700.0,13.1136,13.1476,13.1136,13.1408,47700.0
2012-01-05 11:45:00,19.39,19.41,19.38,19.39,35200.0,13.1476,13.1611,13.1408,13.1476,35200.0
2012-01-05 11:50:00,19.4,19.42,19.35,19.35,43600.0,13.1543,13.1679,13.1204,13.1204,43600.0
2012-01-05 11:55:00,19.35,19.37,19.34,19.34,24600.0,13.1204,13.134,13.1136,13.1136,24600.0
2012-01-05 12:00:00,19.35,19.35,19.33,19.35,17600.0,13.1204,13.1204,13.1069,13.1204,17600.0
2012-01-05 12:05:00,19.35,19.35,19.34,19.34,6100.0,13.1204,13.1204,13.1136,13.1136,6100.0
2012-01-05 12:10:00,19.35,19.36,19.34,19.35,9100.0,13.1204,13.1272,13.1136,13.1204,9100.0
2012-01-05 12:15:00,19.35,19.37,19.31,19.31,67900.0,13.1204,13.134,13.0933,13.0933,67900.0
2012-01-05 12:20:00,19.31,19.32,19.27,19.3,30100.0,13.0933,13.1001,13.0662,13.0865,30100.0
2012-01-05 12:25:00,19.3,19.3,19.28,19.28,52000.0,13.0865,13.0865,13.073,13.073,52000.0
2012-01-05 12:30:00,19.28,19.29,19.26,19.27,15200.0,13.073,13.0797,13.0594,13.0662,15200.0
2012-01-05 12:35:00,19.27,19.27,19.24,19.24,14600.0,13.0662,13.0662,13.0458,13.0458,14600.0
2012-01-05 12:40:00,19.24,19.28,19.23,19.27,42900.0,13.0458,13.073,13.0391,13.0662,42900.0
2012-01-05 12:45:00,19.27,19.3,19.27,19.3,47800.0,13.0662,13.0865,13.0662,13.0865,47800.0
2012-01-05 12:50:00,19.31,19.32,19.3,19.31,20100.0,13.0933,13.1001,13.0865,13.0933,20100.0
2012-01-05 12:55:00,19.31,19.33,19.3,19.33,35700.0,13.0933,13.1069,13.0865,13.1069,35700.0
2012-01-05 13:00:00,19.33,19.33,19.28,19.3,40200.0,13.1069,13.1069,13.073,13.0865,40200.0
2012-01-05 13:05:00,19.29,19.32,19.29,19.31,16600.0,13.0797,13.1001,13.0797,13.0933,16600.0
2012-01-05 13:10:00,19.3,19.31,19.3,19.3,4800.0,13.0865,13.0933,13.0865,13.0865,4800.0
2012-01-05 13:15:00,19.31,19.31,19.3,19.31,16400.0,13.0933,13.0933,13.0865,13.0933,16400.0
2012-01-05 13:20:00,19.3,19.31,19.28,19.28,43000.0,13.0865,13.0933,13.073,13.073,43000.0
2012-01-05 13:25:00,19.29,19.31,19.28,19.3,47000.0,13.0797,13.0933,13.073,13.0865,47000.0
2012-01-05 13:30:00,19.3,19.32,19.29,19.3,23700.0,13.0865,13.1001,13.0797,13.0865,23700.0
2012-01-05 13:35:00,19.31,19.32,19.3,19.31,17600.0,13.0933,13.1001,13.0865,13.0933,17600.0
2012-01-05 13:40:00,19.31,19.33,19.3,19.3,51900.0,13.0933,13.1069,13.0865,13.0865,51900.0
2012-01-05 13:45:00,19.3,19.31,19.28,19.28,28100.0,13.0865,13.0933,13.073,13.073,28100.0
2012-01-05 13:50:00,19.28,19.31,19.28,19.31,24000.0,13.073,13.0933,13.073,13.0933,24000.0
2012-01-05 13:55:00,19.31,19.31,19.28,19.28,11700.0,13.0933,13.0933,13.073,13.073,11700.0
2012-01-05 14:00:00,19.29,19.29,19.28,19.29,49300.0,13.0797,13.0797,13.073,13.0797,49300.0
2012-01-05 14:05:00,19.29,19.3,19.27,19.28,53700.0,13.0797,13.0865,13.0662,13.073,53700.0
2012-01-05 14:10:00,19.28,19.28,19.27,19.28,25400.0,13.073,13.073,13.0662,13.073,25400.0
2012-01-05 14:15:00,19.27,19.28,19.24,19.25,44700.0,13.0662,13.073,13.0458,13.0526,44700.0
2012-01-05 14:20:00,19.26,19.27,19.25,19.26,216400.0,13.0594,13.0662,13.0526,13.0594,216400.0
2012-01-05 14:25:00,19.26,19.27,19.26,19.26,47200.0,13.0594,13.0662,13.0594,13.0594,47200.0
2012-01-05 14:30:00,19.27,19.27,19.26,19.26,11400.0,13.0662,13.0662,13.0594,13.0594,11400.0
2012-01-05 14:35:00,19.27,19.27,19.26,19.26,14200.0,13.0662,13.0662,13.0594,13.0594,14200.0
2012-01-05 14:40:00,19.27,19.27,19.25,19.26,46700.0,13.0662,13.0662,13.0526,13.0594,46700.0
2012-01-05 14:45:00,19.26,19.27,19.25,19.26,86900.0,13.0594,13.0662,13.0526,13.0594,86900.0
2012-01-05 14:50:00,19.26,19.27,19.26,19.26,21400.0,13.0594,13.0662,13.0594,13.0594,21400.0
2012-01-05 14:55:00,19.27,19.29,19.26,19.27,101100.0,13.0662,13.0797,13.0594,13.0662,101100.0
2012-01-05 15:00:00,19.28,19.32,19.27,19.32,72100.0,13.073,13.1001,13.0662,13.1001,72100.0
2012-01-05 15:05:00,19.32,19.33,19.32,19.33,36400.0,13.1001,13.1069,13.1001,13.1069,36400.0
2012-01-05 15:10:00,19.33,19.34,19.31,19.32,65300.0,13.1069,13.1136,13.0933,13.1001,65300.0
2012-01-05 15:15:00,19.32,19.36,19.31,19.36,55900.0,13.1001,13.1272,13.0933,13.1272,55900.0
2012-01-05 15:20:00,19.36,19.39,19.36,19.38,44300.0,13.1272,13.1476,13.1272,13.1408,44300.0
2012-01-05 15:25:00,19.37,19.39,19.36,19.37,57100.0,13.134,13.1476,13.1272,13.134,57100.0
2012-01-05 15:30:00,19.37,19.39,19.36,19.37,53100.0,13.134,13.1476,13.1272,13.134,53100.0
2012-01-05 15:35:00,19.36,19.39,19.36,19.39,47900.0,13.1272,13.1476,13.1272,13.1476,47900.0
2012-01-05 15:40:00,19.39,19.44,19.39,19.44,69400.0,13.1476,13.1815,13.1476,13.1815,69400.0
2012-01-05 15:45:00,19.43,19.45,19.39,19.4,88600.0,13.1747,13.1882,13.1476,13.1543,88600.0
2012-01-05 15:50:00,19.4,19.42,19.39,19.42,68600.0,13.1543,13.1679,13.1476,13.1679,68600.0
2012-01-05 15:55:00,19.42,19.45,19.42,19.44,314400.0,13.1679,13.1882,13.1679,13.1815,314400.0
2012-01-06 09:30:00,19.41,19.49,19.41,19.41,33700.0,13.1611,13.2154,13.1611,13.1611,33700.0
2012-01-06 09:35:00,19.4,19.47,19.4,19.43,23900.0,13.1543,13.2018,13.1543,13.1747,23900.0
2012-01-06 09:40:00,19.43,19.48,19.41,19.45,62900.0,13.1747,13.2086,13.1611,13.1882,62900.0
2012-01-06 09:45:00,19.45,19.5,19.45,19.48,41400.0,13.1882,13.2221,13.1882,13.2086,41400.0
2012-01-06 09:50:00,19.48,19.49,19.43,19.46,38100.0,13.2086,13.2154,13.1747,13.195,38100.0
2012-01-06 09:55:00,19.46,19.5,19.44,19.5,26800.0,13.195,13.2221,13.1815,13.2221,26800.0
2012-01-06 10:00:00,19.49,19.52,19.47,19.5,59500.0,13.2154,13.2357,13.2018,13.2221,59500.0
2012-01-06 10:05:00,19.5,19.53,19.49,19.53,16500.0,13.2221,13.2425,13.2154,13.2425,16500.0
2012-01-06 10:10:00,19.53,19.57,19.52,19.56,24900.0,13.2425,13.2696,13.2357,13.2628,24900.0
2012-01-06 10:15:00,19.56,19.6,19.56,19.57,39400.0,13.2628,13.2899,13.2628,13.2696,39400.0
2012-01-06 10:20:00,19.57,19.61,19.55,19.61,17300.0,13.2696,13.2967,13.256,13.2967,17300.0
2012-01-06 10:25:00,19.61,19.61,19.58,19.61,24400.0,13.2967,13.2967,13.2764,13.2967,24400.0
2012-01-06 10:30:00,19.59,19.62,19.59,19.62,30200.0,13.2832,13.3035,13.2832,13.3035,30200.0
2012-01-06 10:35:00,19.62,19.64,19.61,19.64,14200.0,13.3035,13.3171,13.2967,13.3171,14200.0
2012-01-06 10:40:00,19.65,19.65,19.61,19.64,25600.0,13.3238,13.3238,13.2967,13.3171,25600.0
2012-01-06 10:45:00,19.65,19.67,19.64,19.66,42300.0,13.3238,13.3374,13.3171,13.3306,42300.0
2012-01-06 10:50:00,19.65,19.66,19.64,19.65,9000.0,13.3238,13.3306,13.3171,13.3238,9000.0
2012-01-06 10:55:00,19.65,19.65,19.63,19.64,18400.0,13.3238,13.3238,13.3103,13.3171,18400.0
2012-01-06 11:00:00,19.64,19.65,19.63,19.64,27000.0,13.3171,13.3238,13.3103,13.3171,27000.0
2012-01-06 11:05:00,19.63,19.69,19.62,19.68,34500.0,13.3103,13.351,13.3035,13.3442,34500.0
2012-01-06 11:10:00,19.68,19.68,19.64,19.65,26200.0,13.3442,13.3442,13.3171,13.3238,26200.0
2012-01-06 11:15:00,19.66,19.68,19.65,19.68,16200.0,13.3306,13.3442,13.3238,13.3442,16200.0
2012-01-06 11:20:00,19.68,19.68,19.67,19.68,12300.0,13.3442,13.3442,13.3374,13.3442,12300.0
2012-01-06 11:25:00,19.68,19.7,19.68,19.7,19400.0,13.3442,13.3577,13.3442,13.3577,19400.0
2012-01-06 11:30:00,19.7,19.73,19.69,19.72,26900.0,13.3577,13.3781,13.351,13.3713,26900.0
2012-01-06 11:35:00,19.71,19.72,19.69,19.71,16100.0,13.3645,13.3713,13.351,13.3645,16100.0
2012-01-06 11:40:00,19.71,19.73,19.7,19.73,30700.0,13.3645,13.3781,13.3577,13.3781,30700.0
2012-01-06 11:45:00,19.73,19.73,19.72,19.73,17000.0,13.3781,13.3781,13.3713,13.3781,17000.0
2012-01-06 11:50:00,19.73,19.73,19.69,19.69,37100.0,13.3781,13.3781,13.351,13.351,37100.0
2012-01-06 11:55:00,19.69,19.71,19.69,19.7,13800.0,13.351,13.3645,13.351,13.3577,13800.0
2012-01-06 12:00:00,19.71,19.71,19.7,19.71,6400.0,13.3645,13.3645,13.3577,13.3645,6400.0
2012-01-06 12:05:00,19.71,19.73,19.7,19.72,40700.0,13.3645,13.3781,13.3577,13.3713,40700.0
2012-01-06 12:10:00,19.73,19.73,19.71,19.73,33600.0,13.3781,13.3781,13.3645,13.3781,33600.0
2012-01-06 12:15:00,19.73,19.75,19.72,19.75,29200.0,13.3781,13.3917,13.3713,13.3917,29200.0
2012-01-06 12:20:00,19.75,19.77,19.74,19.76,42400.0,13.3917,13.4052,13.3849,13.3984,42400.0
2012-01-06 12:25:00,19.74,19.75,19.73,19.75,21100.0,13.3849,13.3917,13.3781,13.3917,21100.0
2012-01-06 12:30:00,19.75,19.76,19.73,19.73,37600.0,13.3917,13.3984,13.3781,13.3781,37600.0
2012-01-06 12:35:00,19.74,19.74,19.69,19.69,21700.0,13.3849,13.3849,13.351,13.351,21700.0
2012-01-06 12:40:00,19.7,19.7,19.66,19.67,16600.0,13.3577,13.3577,13.3306,13.3374,16600.0
2012-01-06 12:45:00,19.67,19.67,19.64,19.65,29200.0,13.3374,13.3374,13.3171,13.3238,29200.0
2012-01-06 12:50:00,19.65,19.66,19.64,19.65,9200.0,13.3238,13.3306,13.3171,13.3238,9200.0
2012-01-06 12:55:00,19.66,19.66,19.65,19.66,9600.0,13.3306,13.3306,13.3238,13.3306,9600.0
2012-01-06 13:00:00,19.65,19.69,19.65,19.68,35500.0,13.3238,13.351,13.3238,13.3442,35500.0
2012-01-06 13:05:00,19.68,19.71,19.68,19.7,32900.0,13.3442,13.3645,13.3442,13.3577,32900.0
2012-01-06 13:10:00,19.69,19.7,19.65,19.67,281300.0,13.351,13.3577,13.3238,13.3374,281300.0
2012-01-06 13:15:00,19.67,19.7,19.67,19.69,55500.0,13.3374,13.3577,13.3374,13.351,55500.0
2012-01-06 13:20:00,19.69,19.7,19.67,19.67,31700.0,13.351,13.3577,13.3374,13.3374,31700.0
2012-01-06 13:25:00,19.67,19.68,19.64,19.64,20400.0,13.3374,13.3442,13.3171,13.3171,20400.0
2012-01-06 13:30:00,19.64,19.64,19.6,19.62,56800.0,13.3171,13.3171,13.2899,13.3035,56800.0
2012-01-06 13:35:00,19.61,19.63,19.6,19.61,25300.0,13.2967,13.3103,13.2899,13.2967,25300.0
2012-01-06 13:40:00,19.62,19.65,19.62,19.65,15700.0,13.3035,13.3238,13.3035,13.3238,15700.0
2012-01-06 13:45:00,19.64,19.67,19.64,19.64,24200.0,13.3171,13.3374,13.3171,13.3171,24200.0
2012-01-06 13:50:00,19.64,19.67,19.64,19.66,17000.0,13.3171,13.3374,13.3171,13.3306,17000.0
2012-01-06 13:55:00,19.67,19.69,19.64,19.64,48600.0,13.3374,13.351,13.3171,13.3171,48600.0
2012-01-06 14:00:00,19.65,19.67,19.64,19.66,21400.0,13.3238,13.3374,13.3171,13.3306,21400.0
2012-01-06 14:05:00,19.66,19.69,19.66,19.69,20600.0,13.3306,13.351,13.3306,13.351,20600.0
2012-01-06 14:10:00,19.69,19.69,19.63,19.63,34800.0,13.351,13.351,13.3103,13.3103,34800.0
2012-01-06 14:15:00,19.64,19.64,19.6,19.6,25200.0,13.3171,13.3171,13.2899,13.2899,25200.0
2012-01-06 14:20:00,19.61,19.63,19.61,19.63,20900.0,13.2967,13.3103,13.2967,13.3103,20900.0
2012-01-06 14:25:00,19.62,19.63,19.61,19.61,18400.0,13.3035,13.3103,13.2967,13.2967,18400.0
2012-01-06 14:30:00,19.62,19.64,19.6,19.6,64200.0,13.3035,13.3171,13.2899,13.2899,64200.0
2012-01-06 14:35:00,19.6,19.61,19.59,19.6,14600.0,13.2899,13.2967,13.2832,13.2899,14600.0
2012-01-06 14:40:00,19.6,19.61,19.58,19.58,32700.0,13.2899,13.2967,13.2764,13.2764,32700.0
2012-01-06 14:45:00,19.58,19.58,19.56,19.56,20400.0,13.2764,13.2764,13.2628,13.2628,20400.0
2012-01-06 14:50:00,19.57,19.57,19.56,19.57,14000.0,13.2696,13.2696,13.2628,13.2696,14000.0
2012-01-06 14:55:00,19.57,19.57,19.55,19.55,25400.0,13.2696,13.2696,13.256,13.256,25400.0
2012-01-06 15:00:00,19.55,19.59,19.55,19.59,43800.0,13.256,13.2832,13.256,13.2832,43800.0
2012-01-06 15:05:00,19.58,19.59,19.57,19.57,21200.0,13.2764,13.2832,13.2696,13.2696,21200.0
2012-01-06 15:10:00,19.58,19.59,19.57,19.57,32500.0,13.2764,13.2832,13.2696,13.2696,32500.0
2012-01-06 15:15:00,19.57,19.59,19.53,19.54,55000.0,13.2696,13.2832,13.2425,13.2493,55000.0
2012-01-06 15:20:00,19.54,19.54,19.53,19.53,15800.0,13.2493,13.2493,13.2425,13.2425,15800.0
2012-01-06 15:25:00,19.54,19.55,19.54,19.54,28600.0,13.2493,13.256,13.2493,13.2493,28600.0
2012-01-06 15:30:00,19.54,19.55,19.54,19.54,32500.0,13.2493,13.256,13.2493,13.2493,32500.0
2012-01-06 15:35:00,19.55,19.55,19.53,19.53,40000.0,13.256,13.256,13.2425,13.2425,40000.0
2012-01-06 15:40:00,19.53,19.55,19.51,19.51,92800.0,13.2425,13.256,13.2289,13.2289,92800.0
2012-01-06 15:45:00,19.52,19.54,19.51,19.51,104000.0,13.2357,13.2493,13.2289,13.2289,104000.0
2012-01-06 15:50:00,19.51,19.53,19.5,19.52,90500.0,13.2289,13.2425,13.2221,13.2357,90500.0
2012-01-06 15:55:00,19.52,19.54,19.48,19.5,279200.0,13.2357,13.2493,13.2086,13.2221,279200.0
2012-01-09 09:30:00,19.49,19.55,19.42,19.52,46100.0,13.2154,13.256,13.1679,13.2357,46100.0
2012-01-09 09:35:00,19.53,19.59,19.51,19.57,37600.0,13.2425,13.2832,13.2289,13.2696,37600.0
2012-01-09 09:40:00,19.57,19.57,19.53,19.55,26100.0,13.2696,13.2696,13.2425,13.256,26100.0
2012-01-09 09:45:00,19.55,19.58,19.53,19.55,23800.0,13.256,13.2764,13.2425,13.256,23800.0
2012-01-09 09:50:00,19.55,19.57,19.54,19.56,7400.0,13.256,13.2696,13.2493,13.2628,7400.0
2012-01-09 09:55:00,19.56,19.58,19.54,19.57,21300.0,13.2628,13.2764,13.2493,13.2696,21300.0
2012-01-09 10:00:00,19.57,19.59,19.55,19.56,25700.0,13.2696,13.2832,13.256,13.2628,25700.0
2012-01-09 10:05:00,19.56,19.61,19.56,19.61,42300.0,13.2628,13.2967,13.2628,13.2967,42300.0
2012-01-09 10:10:00,19.61,19.62,19.59,19.6,202000.0,13.2967,13.3035,13.2832,13.2899,202000.0
2012-01-09 10:15:00,19.61,19.63,19.6,19.61,48700.0,13.2967,13.3103,13.2899,13.2967,48700.0
2012-01-09 10:20:00,19.61,19.61,19.59,19.6,20700.0,13.2967,13.2967,13.2832,13.2899,20700.0
2012-01-09 10:25:00,19.6,19.61,19.58,19.6,90400.0,13.2899,13.2967,13.2764,13.2899,90400.0
2012-01-09 10:30:00,19.6,19.61,19.58,19.61,49400.0,13.2899,13.2967,13.2764,13.2967,49400.0
2012-01-09 10:35:00,19.61,19.61,19.55,19.55,26400.0,13.2967,13.2967,13.256,13.256,26400.0
2012-01-09 10:40:00,19.55,19.56,19.53,19.53,26600.0,13.256,13.2628,13.2425,13.2425,26600.0
2012-01-09 10:45:00,19.54,19.55,19.53,19.54,43000.0,13.2493,13.256,13.2425,13.2493,43000.0
2012-01-09 10:50:00,19.54,19.57,19.54,19.56,47300.0,13.2493,13.2696,13.2493,13.2628,47300.0
2012-01-09 10:55:00,19.57,19.58,19.56,19.58,22100.0,13.2696,13.2764,13.2628,13.2764,22100.0
2012-01-09 11:00:00,19.58,19.59,19.57,19.59,9400.0,13.2764,13.2832,13.2696,13.2832,9400.0
2012-01-09 11:05:00,19.59,19.59,19.55,19.57,61800.0,13.2832,13.2832,13.256,13.2696,61800.0
2012-01-09 11:10:00,19.57,19.57,19.55,19.56,46900.0,13.2696,13.2696,13.256,13.2628,46900.0
2012-01-09 11:15:00,19.56,19.56,19.51,19.51,14500.0,13.2628,13.2628,13.2289,13.2289,14500.0
2012-01-09 11:20:00,19.51,19.55,19.51,19.55,19600.0,13.2289,13.256,13.2289,13.256,19600.0
2012-01-09 11:25:00,19.55,19.57,19.55,19.57,11700.0,13.256,13.2696,13.256,13.2696,11700.0
2012-01-09 11:30:00,19.57,19.57,19.54,19.54,18100.0,13.2696,13.2696,13.2493,13.2493,18100.0
2012-01-09 11:35:00,19.54,19.56,19.53,19.55,78500.0,13.2493,13.2628,13.2425,13.256,78500.0
2012-01-09 11:40:00,19.55,19.59,19.55,19.58,35500.0,13.256,13.2832,13.256,13.2764,35500.0
2012-01-09 11:45:00,19.59,19.6,19.56,19.56,37800.0,13.2832,13.2899,13.2628,13.2628,37800.0
2012-01-09 11:50:00,19.56,19.57,19.56,19.56,9200.0,13.2628,13.2696,13.2628,13.2628,9200.0
2012-01-09 11:55:00,19.57,19.57,19.56,19.57,3500.0,13.2696,13.2696,13.2628,13.2696,3500.0
2012-01-09 12:00:00,19.57,19.6,19.57,19.59,53400.0,13.2696,13.2899,13.2696,13.2832,53400.0
2012-01-09 12:05:00,19.59,19.59,19.58,19.59,9000.0,13.2832,13.2832,13.2764,13.2832,9000.0
2012-01-09 12:10:00,19.59,19.59,19.58,19.58,8100.0,13.2832,13.2832,13.2764,13.2764,8100.0
2012-01-09 12:15:00,19.59,19.61,19.58,19.6,67500.0,13.2832,13.2967,13.2764,13.2899,67500.0
2012-01-09 12:20:00,19.61,19.62,19.57,19.59,153100.0,13.2967,13.3035,13.2696,13.2832,153100.0
2012-01-09 12:25:00,19.6,19.61,19.59,19.6,74100.0,13.2899,13.2967,13.2832,13.2899,74100.0
2012-01-09 12:30:00,19.6,19.61,19.59,19.61,42200.0,13.2899,13.2967,13.2832,13.2967,42200.0
2012-01-09 12:35:00,19.61,19.61,19.58,19.58,61100.0,13.2967,13.2967,13.2764,13.2764,61100.0
2012-01-09 12:40:00,19.57,19.6,19.57,19.59,44600.0,13.2696,13.2899,13.2696,13.2832,44600.0
2012-01-09 12:45:00,19.59,19.59,19.57,19.57,10500.0,13.2832,13.2832,13.2696,13.2696,10500.0
2012-01-09 12:50:00,19.58,19.58,19.57,19.57,4700.0,13.2764,13.2764,13.2696,13.2696,4700.0
2012-01-09 12:55:00,19.58,19.58,19.57,19.58,13300.0,13.2764,13.2764,13.2696,13.2764,13300.0
2012-01-09 13:00:00,19.58,19.59,19.56,19.57,49500.0,13.2764,13.2832,13.2628,13.2696,49500.0
2012-01-09 13:05:00,19.57,19.57,19.56,19.56,2900.0,13.2696,13.2696,13.2628,13.2628,2900.0
2012-01-09 13:10:00,19.57,19.57,19.56,19.56,6100.0,13.2696,13.2696,13.2628,13.2628,6100.0
2012-01-09 13:15:00,19.57,19.57,19.55,19.55,23200.0,13.2696,13.2696,13.256,13.256,23200.0
2012-01-09 13:20:00,19.55,19.57,19.55,19.57,36600.0,13.256,13.2696,13.256,13.2696,36600.0
2012-01-09 13:25:00,19.57,19.59,19.56,19.59,12200.0,13.2696,13.2832,13.2628,13.2832,12200.0
2012-01-09 13:30:00,19.59,19.59,19.57,19.57,14600.0,13.2832,13.2832,13.2696,13.2696,14600.0
2012-01-09 13:35:00,19.57,19.57,19.56,19.56,14400.0,13.2696,13.2696,13.2628,13.2628,14400.0
2012-01-09 13:40:00,19.56,19.58,19.56,19.58,14900.0,13.2628,13.2764,13.2628,13.2764,14900.0
2012-01-09 13:45:00,19.58,19.6,19.57,19.6,28800.0,13.2764,13.2899,13.2696,13.2899,28800.0
2012-01-09 13:50:00,19.6,19.6,19.59,19.59,4500.0,13.2899,13.2899,13.2832,13.2832,4500.0
2012-01-09 13:55:00,19.59,19.6,19.58,19.59,22800.0,13.2832,13.2899,13.2764,13.2832,22800.0
2012-01-09 14:00:00,19.59,19.59,19.58,19.59,22500.0,13.2832,13.2832,13.2764,13.2832,22500.0
2012-01-09 14:05:00,19.59,19.59,19.58,19.58,7600.0,13.2832,13.2832,13.2764,13.2764,7600.0
2012-01-09 14:10:00,19.58,19.59,19.58,19.58,19000.0,13.2764,13.2832,13.2764,13.2764,19000.0
2012-01-09 14:15:00,19.58,19.59,19.54,19.54,47500.0,13.2764,13.2832,13.2493,13.2493,47500.0
2012-01-09 14:20:00,19.54,19.56,19.54,19.54,37100.0,13.2493,13.2628,13.2493,13.2493,37100.0
2012-01-09 14:25:00,19.54,19.55,19.54,19.54,15500.0,13.2493,13.256,13.2493,13.2493,15500.0
2012-01-09 14:30:00,19.55,19.55,19.54,19.55,21400.0,13.256,13.256,13.2493,13.256,21400.0
2012-01-09 14:35:00,19.55,19.55,19.52,19.53,23000.0,13.256,13.256,13.2357,13.2425,23000.0
2012-01-09 14:40:00,19.53,19.53,19.52,19.52,14800.0,13.2425,13.2425,13.2357,13.2357,14800.0
2012-01-09 14:45:00,19.52,19.53,19.5,19.5,36400.0,13.2357,13.2425,13.2221,13.2221,36400.0
2012-01-09 14:50:00,19.51,19.51,19.5,19.51,19100.0,13.2289,13.2289,13.2221,13.2289,19100.0
2012-01-09 14:55:00,19.51,19.51,19.5,19.51,7500.0,13.2289,13.2289,13.2221,13.2289,7500.0
2012-01-09 15:00:00,19.51,19.56,19.5,19.54,82600.0,13.2289,13.2628,13.2221,13.2493,82600.0
2012-01-09 15:05:00,19.55,19.55,19.52,19.54,25800.0,13.256,13.256,13.2357,13.2493,25800.0
2012-01-09 15:10:00,19.55,19.55,19.54,19.55,17900.0,13.256,13.256,13.2493,13.256,17900.0
2012-01-09 15:15:00,19.55,19.55,19.52,19.53,34100.0,13.256,13.256,13.2357,13.2425,34100.0
2012-01-09 15:20:00,19.53,19.54,19.52,19.53,19500.0,13.2425,13.2493,13.2357,13.2425,19500.0
2012-01-09 15:25:00,19.53,19.55,19.52,19.54,24200.0,13.2425,13.256,13.2357,13.2493,24200.0
2012-01-09 15:30:00,19.53,19.54,19.51,19.51,30100.0,13.2425,13.2493,13.2289,13.2289,30100.0
2012-01-09 15:35:00,19.52,19.53,19.5,19.5,100200.0,13.2357,13.2425,13.2221,13.2221,100200.0
2012-01-09 15:40:00,19.5,19.54,19.49,19.51,148300.0,13.2221,13.2493,13.2154,13.2289,148300.0
2012-01-09 15:45:00,19.51,19.54,19.48,19.48,374800.0,13.2289,13.2493,13.2086,13.2086,374800.0
2012-01-09 15:50:00,19.48,19.52,19.48,19.52,340100.0,13.2086,13.2357,13.2086,13.2357,340100.0
2012-01-09 15:55:00,19.51,19.57,19.51,19.54,904200.0,13.2289,13.2696,13.2289,13.2493,904200.0
2012-01-10 09:30:00,19.74,19.75,19.67,19.71,47400.0,13.3849,13.3917,13.3374,13.3645,47400.0
2012-01-10 09:35:00,19.7,19.71,19.6,19.6,42100.0,13.3577,13.3645,13.2899,13.2899,42100.0
2012-01-10 09:40:00,19.61,19.63,19.61,19.61,20300.0,13.2967,13.3103,13.2967,13.2967,20300.0
2012-01-10 09:45:00,19.61,19.62,19.55,19.55,144400.0,13.2967,13.3035,13.256,13.256,144400.0
2012-01-10 09:50:00,19.56,19.59,19.55,19.59,39400.0,13.2628,13.2832,13.256,13.2832,39400.0
2012-01-10 09:55:00,19.6,19.64,19.6,19.64,10000.0,13.2899,13.3171,13.2899,13.3171,10000.0
2012-01-10 10:00:00,19.65,19.72,19.65,19.72,22200.0,13.3238,13.3713,13.3238,13.3713,22200.0
2012-01-10 10:05:00,19.72,19.72,19.67,19.69,17300.0,13.3713,13.3713,13.3374,13.351,17300.0
2012-01-10 10:10:00,19.69,19.69,19.6,19.61,96100.0,13.351,13.351,13.2899,13.2967,96100.0
2012-01-10 10:15:00,19.61,19.64,19.61,19.63,80500.0,13.2967,13.3171,13.2967,13.3103,80500.0
2012-01-10 10:20:00,19.63,19.64,19.61,19.63,53000.0,13.3103,13.3171,13.2967,13.3103,53000.0
2012-01-10 10:25:00,19.63,19.65,19.62,19.64,104700.0,13.3103,13.3238,13.3035,13.3171,104700.0
2012-01-10 10:30:00,19.63,19.65,19.63,19.65,33300.0,13.3103,13.3238,13.3103,13.3238,33300.0
2012-01-10 10:35:00,19.65,19.67,19.64,19.64,84500.0,13.3238,13.3374,13.3171,13.3171,84500.0
2012-01-10 10:40:00,19.65,19.66,19.64,19.66,152500.0,13.3238,13.3306,13.3171,13.3306,152500.0
2012-01-10 10:45:00,19.65,19.67,19.64,19.64,36300.0,13.3238,13.3374,13.3171,13.3171,36300.0
2012-01-10 10:50:00,19.65,19.66,19.64,19.65,58700.0,13.3238,13.3306,13.3171,13.3238,58700.0
2012-01-10 10:55:00,19.65,19.67,19.65,19.66,38200.0,13.3238,13.3374,13.3238,13.3306,38200.0
2012-01-10 11:00:00,19.66,19.67,19.64,19.64,56600.0,13.3306,13.3374,13.3171,13.3171,56600.0
2012-01-10 11:05:00,19.64,19.65,19.63,19.65,21700.0,13.3171,13.3238,13.3103,13.3238,21700.0
2012-01-10 11:10:00,19.65,19.67,19.65,19.67,17200.0,13.3238,13.3374,13.3238,13.3374,17200.0
2012-01-10 11:15:00,19.67,19.69,19.67,19.67,17500.0,13.3374,13.351,13.3374,13.3374,17500.0
2012-01-10 11:20:00,19.68,19.69,19.67,19.68,13300.0,13.3442,13.351,13.3374,13.3442,13300.0
2012-01-10 11:25:00,19.69,19.7,19.68,19.69,21300.0,13.351,13.3577,13.3442,13.351,21300.0
2012-01-10 11:30:00,19.7,19.7,19.69,19.7,11900.0,13.3577,13.3577,13.351,13.3577,11900.0
2012-01-10 11:35:00,19.7,19.7,19.69,19.7,14700.0,13.3577,13.3577,13.351,13.3577,14700.0
2012-01-10 11:40:00,19.69,19.7,19.69,19.7,9200.0,13.351,13.3577,13.351,13.3577,9200.0
2012-01-10 11:45:00,19.7,19.7,19.69,19.7,11000.0,13.3577,13.3577,13.351,13.3577,11000.0
2012-01-10 11:50:00,19.7,19.7,19.67,19.68,69100.0,13.3577,13.3577,13.3374,13.3442,69100.0
2012-01-10 11:55:00,19.68,19.69,19.66,19.66,32400.0,13.3442,13.351,13.3306,13.3306,32400.0
2012-01-10 12:00:00,19.67,19.68,19.66,19.66,19700.0,13.3374,13.3442,13.3306,13.3306,19700.0
2012-01-10 12:05:00,19.66,19.69,19.66,19.68,49900.0,13.3306,13.351,13.3306,13.3442,49900.0
2012-01-10 12:10:00,19.69,19.7,19.69,19.69,7900.0,13.351,13.3577,13.351,13.351,7900.0
2012-01-10 12:15:00,19.69,19.7,19.69,19.7,17000.0,13.351,13.3577,13.351,13.3577,17000.0
2012-01-10 12:20:00,19.7,19.7,19.69,19.69,14600.0,13.3577,13.3577,13.351,13.351,14600.0
2012-01-10 12:25:00,19.69,19.7,19.66,19.68,76600.0,13.351,13.3577,13.3306,13.3442,76600.0
2012-01-10 12:30:00,19.68,19.68,19.67,19.68,9200.0,13.3442,13.3442,13.3374,13.3442,9200.0
2012-01-10 12:35:00,19.68,19.7,19.68,19.69,32000.0,13.3442,13.3577,13.3442,13.351,32000.0
2012-01-10 12:40:00,19.7,19.71,19.7,19.71,8600.0,13.3577,13.3645,13.3577,13.3645,8600.0
2012-01-10 12:45:00,19.71,19.71,19.7,19.71,18800.0,13.3645,13.3645,13.3577,13.3645,18800.0
2012-01-10 12:50:00,19.71,19.71,19.7,19.7,4900.0,13.3645,13.3645,13.3577,13.3577,4900.0
2012-01-10 12:55:00,19.7,19.71,19.7,19.7,21100.0,13.3577,13.3645,13.3577,13.3577,21100.0
2012-01-10 13:00:00,19.7,19.71,19.69,19.69,88900.0,13.3577,13.3645,13.351,13.351,88900.0
2012-01-10 13:05:00,19.7,19.71,19.67,19.68,63000.0,13.3577,13.3645,13.3374,13.3442,63000.0
2012-01-10 13:10:00,19.68,19.68,19.64,19.66,48600.0,13.3442,13.3442,13.3171,13.3306,48600.0
2012-01-10 13:15:00,19.66,19.69,19.66,19.68,40700.0,13.3306,13.351,13.3306,13.3442,40700.0
2012-01-10 13:20:00,19.68,19.69,19.67,19.69,9700.0,13.3442,13.351,13.3374,13.351,9700.0
2012-01-10 13:25:00,19.69,19.7,19.68,19.68,44600.0,13.351,13.3577,13.3442,13.3442,44600.0
2012-01-10 13:30:00,19.69,19.7,19.66,19.66,59700.0,13.351,13.3577,13.3306,13.3306,59700.0
2012-01-10 13:35:00,19.67,19.67,19.62,19.64,97800.0,13.3374,13.3374,13.3035,13.3171,97800.0
2012-01-10 13:40:00,19.64,19.64,19.63,19.64,4500.0,13.3171,13.3171,13.3103,13.3171,4500.0
2012-01-10 13:45:00,19.64,19.65,19.64,19.64,3900.0,13.3171,13.3238,13.3171,13.3171,3900.0
2012-01-10 13:50:00,19.65,19.65,19.64,19.64,4100.0,13.3238,13.3238,13.3171,13.3171,4100.0
2012-01-10 13:55:00,19.64,19.66,19.64,19.65,118500.0,13.3171,13.3306,13.3171,13.3238,118500.0
2012-01-10 14:00:00,19.65,19.67,19.64,19.67,54500.0,13.3238,13.3374,13.3171,13.3374,54500.0
2012-01-10 14:05:00,19.67,19.67,19.64,19.64,28600.0,13.3374,13.3374,13.3171,13.3171,28600.0
2012-01-10 14:10:00,19.65,19.67,19.64,19.64,83800.0,13.3238,13.3374,13.3171,13.3171,83800.0
2012-01-10 14:15:00,19.64,19.66,19.64,19.65,28200.0,13.3171,13.3306,13.3171,13.3238,28200.0
2012-01-10 14:20:00,19.66,19.66,19.63,19.63,55700.0,13.3306,13.3306,13.3103,13.3103,55700.0
2012-01-10 14:25:00,19.63,19.63,19.61,19.63,62700.0,13.3103,13.3103,13.2967,13.3103,62700.0
2012-01-10 14:30:00,19.63,19.63,19.62,19.63,13000.0,13.3103,13.3103,13.3035,13.3103,13000.0
2012-01-10 14:35:00,19.63,19.66,19.63,19.64,43500.0,13.3103,13.3306,13.3103,13.3171,43500.0
2012-01-10 14:40:00,19.65,19.66,19.63,19.64,36200.0,13.3238,13.3306,13.3103,13.3171,36200.0
2012-01-10 14:45:00,19.64,19.66,19.63,19.65,57600.0,13.3171,13.3306,13.3103,13.3238,57600.0
2012-01-10 14:50:00,19.66,19.66,19.63,19.63,29500.0,13.3306,13.3306,13.3103,13.3103,29500.0
2012-01-10 14:55:00,19.63,19.65,19.63,19.63,47200.0,13.3103,13.3238,13.3103,13.3103,47200.0
2012-01-10 15:00:00,19.64,19.65,19.63,19.63,42500.0,13.3171,13.3238,13.3103,13.3103,42500.0
2012-01-10 15:05:00,19.63,19.64,19.62,19.62,20600.0,13.3103,13.3171,13.3035,13.3035,20600.0
2012-01-10 15:10:00,19.63,19.63,19.61,19.62,29700.0,13.3103,13.3103,13.2967,13.3035,29700.0
2012-01-10 15:15:00,19.63,19.64,19.63,19.64,32400.0,13.3103,13.3171,13.3103,13.3171,32400.0
2012-01-10 15:20:00,19.64,19.64,19.59,19.6,71500.0,13.3171,13.3171,13.2832,13.2899,71500.0
2012-01-10 15:25:00,19.59,19.61,19.53,19.6,116600.0,13.2832,13.2967,13.2425,13.2899,116600.0
2012-01-10 15:30:00,19.61,19.62,19.61,19.62,21600.0,13.2967,13.3035,13.2967,13.3035,21600.0
2012-01-10 15:35:00,19.62,19.62,19.59,19.6,62000.0,13.3035,13.3035,13.2832,13.2899,62000.0
2012-01-10 15:40:00,19.59,19.61,19.57,19.61,100000.0,13.2832,13.2967,13.2696,13.2967,100000.0
2012-01-10 15:45:00,19.61,19.63,19.61,19.63,87300.0,13.2967,13.3103,13.2967,13.3103,87300.0
2012-01-10 15:50:00,19.62,19.66,19.62,19.66,114800.0,13.3035,13.3306,13.3035,13.3306,114800.0
2012-01-10 15:55:00,19.66,19.66,19.62,19.63,364300.0,13.3306,13.3306,13.3035,13.3103,364300.0
2012-01-11 09:30:00,19.59,19.63,19.51,19.52,39100.0,13.2832,13.3103,13.2289,13.2357,39100.0
2012-01-11 09:35:00,19.51,19.57,19.51,19.57,18600.0,13.2289,13.2696,13.2289,13.2696,18600.0
2012-01-11 09:40:00,19.57,19.63,19.57,19.59,18700.0,13.2696,13.3103,13.2696,13.2832,18700.0
2012-01-11 09:45:00,19.59,19.62,19.58,19.59,19400.0,13.2832,13.3035,13.2764,13.2832,19400.0
2012-01-11 09:50:00,19.59,19.6,19.58,19.59,14700.0,13.2832,13.2899,13.2764,13.2832,14700.0
2012-01-11 09:55:00,19.59,19.6,19.59,19.6,12700.0,13.2832,13.2899,13.2832,13.2899,12700.0
2012-01-11 10:00:00,19.6,19.61,19.59,19.6,45100.0,13.2899,13.2967,13.2832,13.2899,45100.0
2012-01-11 10:05:00,19.59,19.62,19.59,19.62,30800.0,13.2832,13.3035,13.2832,13.3035,30800.0
2012-01-11 10:10:00,19.62,19.63,19.61,19.62,28400.0,13.3035,13.3103,13.2967,13.3035,28400.0
2012-01-11 10:15:00,19.62,19.63,19.61,19.63,12900.0,13.3035,13.3103,13.2967,13.3103,12900.0
2012-01-11 10:20:00,19.63,19.64,19.62,19.64,38500.0,13.3103,13.3171,13.3035,13.3171,38500.0
2012-01-11 10:25:00,19.64,19.65,19.63,19.64,29500.0,13.3171,13.3238,13.3103,13.3171,29500.0
2012-01-11 10:30:00,19.63,19.65,19.62,19.64,37400.0,13.3103,13.3238,13.3035,13.3171,37400.0
2012-01-11 10:35:00,19.65,19.66,19.63,19.66,36700.0,13.3238,13.3306,13.3103,13.3306,36700.0
2012-01-11 10:40:00,19.66,19.66,19.64,19.64,41800.0,13.3306,13.3306,13.3171,13.3171,41800.0
2012-01-11 10:45:00,19.64,19.66,19.64,19.66,36600.0,13.3171,13.3306,13.3171,13.3306,36600.0
2012-01-11 10:50:00,19.66,19.67,19.66,19.67,21100.0,13.3306,13.3374,13.3306,13.3374,21100.0
2012-01-11 10:55:00,19.67,19.67,19.62,19.62,28100.0,13.3374,13.3374,13.3035,13.3035,28100.0
2012-01-11 11:00:00,19.62,19.63,19.6,19.61,32700.0,13.3035,13.3103,13.2899,13.2967,32700.0
2012-01-11 11:05:00,19.6,19.61,19.58,19.59,34000.0,13.2899,13.2967,13.2764,13.2832,34000.0
2012-01-11 11:10:00,19.58,19.6,19.58,19.59,124000.0,13.2764,13.2899,13.2764,13.2832,124000.0
2012-01-11 11:15:00,19.59,19.61,19.59,19.61,30600.0,13.2832,13.2967,13.2832,13.2967,30600.0
2012-01-11 11:20:00,19.6,19.61,19.6,19.61,7800.0,13.2899,13.2967,13.2899,13.2967,7800.0
2012-01-11 11:25:00,19.61,19.61,19.6,19.61,26200.0,13.2967,13.2967,13.2899,13.2967,26200.0
2012-01-11 11:30:00,19.6,19.62,19.6,19.62,15600.0,13.2899,13.3035,13.2899,13.3035,15600.0
2012-01-11 11:35:00,19.62,19.62,19.61,19.61,11100.0,13.3035,13.3035,13.2967,13.2967,11100.0
2012-01-11 11:40:00,19.62,19.62,19.61,19.61,12200.0,13.3035,13.3035,13.2967,13.2967,12200.0
2012-01-11 11:45:00,19.61,19.62,19.61,19.61,17500.0,13.2967,13.3035,13.2967,13.2967,17500.0
2012-01-11 11:50:00,19.61,19.62,19.56,19.58,100400.0,13.2967,13.3035,13.2628,13.2764,100400.0
2012-01-11 11:55:00,19.58,19.58,19.56,19.58,50500.0,13.2764,13.2764,13.2628,13.2764,50500.0
2012-01-11 12:00:00,19.58,19.61,19.58,19.59,34200.0,13.2764,13.2967,13.2764,13.2832,34200.0
2012-01-11 12:05:00,19.58,19.62,19.58,19.62,18700.0,13.2764,13.3035,13.2764,13.3035,18700.0
2012-01-11 12:10:00,19.61,19.63,19.61,19.62,16800.0,13.2967,13.3103,13.2967,13.3035,16800.0
2012-01-11 12:15:00,19.62,19.64,19.61,19.64,22400.0,13.3035,13.3171,13.2967,13.3171,22400.0
2012-01-11 12:20:00,19.63,19.65,19.63,19.65,13900.0,13.3103,13.3238,13.3103,13.3238,13900.0
2012-01-11 12:25:00,19.65,19.65,19.61,19.62,24000.0,13.3238,13.3238,13.2967,13.3035,24000.0
2012-01-11 12:30:00,19.61,19.62,19.6,19.6,26900.0,13.2967,13.3035,13.2899,13.2899,26900.0
2012-01-11 12:35:00,19.61,19.62,19.6,19.61,21100.0,13.2967,13.3035,13.2899,13.2967,21100.0
2012-01-11 12:40:00,19.61,19.61,19.6,19.6,3600.0,13.2967,13.2967,13.2899,13.2899,3600.0
2012-01-11 12:45:00,19.6,19.62,19.6,19.62,20400.0,13.2899,13.3035,13.2899,13.3035,20400.0
2012-01-11 12:50:00,19.62,19.62,19.6,19.61,34500.0,13.3035,13.3035,13.2899,13.2967,34500.0
2012-01-11 12:55:00,19.6,19.61,19.6,19.6,9300.0,13.2899,13.2967,13.2899,13.2899,9300.0
2012-01-11 13:00:00,19.6,19.61,19.6,19.6,17100.0,13.2899,13.2967,13.2899,13.2899,17100.0
2012-01-11 13:05:00,19.6,19.61,19.6,19.61,16700.0,13.2899,13.2967,13.2899,13.2967,16700.0
2012-01-11 13:10:00,19.61,19.61,19.59,19.59,28500.0,13.2967,13.2967,13.2832,13.2832,28500.0
2012-01-11 13:15:00,19.59,19.6,19.58,19.6,33500.0,13.2832,13.2899,13.2764,13.2899,33500.0
2012-01-11 13:20:00,19.6,19.6,19.59,19.59,7500.0,13.2899,13.2899,13.2832,13.2832,7500.0
2012-01-11 13:25:00,19.6,19.62,19.59,19.62,28100.0,13.2899,13.3035,13.2832,13.3035,28100.0
2012-01-11 13:30:00,19.62,19.62,19.61,19.61,6300.0,13.3035,13.3035,13.2967,13.2967,6300.0
2012-01-11 13:35:00,19.62,19.64,19.61,19.64,17600.0,13.3035,13.3171,13.2967,13.3171,17600.0
2012-01-11 13:40:00,19.64,19.65,19.63,19.64,20800.0,13.3171,13.3238,13.3103,13.3171,20800.0
2012-01-11 13:45:00,19.65,19.65,19.63,19.64,34000.0,13.3238,13.3238,13.3103,13.3171,34000.0
2012-01-11 13:50:00,19.65,19.65,19.62,19.62,24100.0,13.3238,13.3238,13.3035,13.3035,24100.0
2012-01-11 13:55:00,19.62,19.63,19.61,19.61,26300.0,13.3035,13.3103,13.2967,13.2967,26300.0
2012-01-11 14:00:00,19.62,19.62,19.61,19.61,16400.0,13.3035,13.3035,13.2967,13.2967,16400.0
2012-01-11 14:05:00,19.61,19.63,19.61,19.63,21300.0,13.2967,13.3103,13.2967,13.3103,21300.0
2012-01-11 14:10:00,19.63,19.63,19.62,19.62,8000.0,13.3103,13.3103,13.3035,13.3035,8000.0
2012-01-11 14:15:00,19.63,19.63,19.62,19.62,9500.0,13.3103,13.3103,13.3035,13.3035,9500.0
2012-01-11 14:20:00,19.62,19.63,19.57,19.57,55900.0,13.3035,13.3103,13.2696,13.2696,55900.0
2012-01-11 14:25:00,19.57,19.59,19.57,19.58,24100.0,13.2696,13.2832,13.2696,13.2764,24100.0
2012-01-11 14:30:00,19.59,19.59,19.58,19.59,12900.0,13.2832,13.2832,13.2764,13.2832,12900.0
2012-01-11 14:35:00,19.58,19.6,19.58,19.6,29000.0,13.2764,13.2899,13.2764,13.2899,29000.0
2012-01-11 14:40:00,19.6,19.63,19.59,19.63,31400.0,13.2899,13.3103,13.2832,13.3103,31400.0
2012-01-11 14:45:00,19.63,19.63,19.62,19.62,46300.0,13.3103,13.3103,13.3035,13.3035,46300.0
2012-01-11 14:50:00,19.62,19.64,19.62,19.63,15300.0,13.3035,13.3171,13.3035,13.3103,15300.0
2012-01-11 14:55:00,19.64,19.64,19.63,19.64,33200.0,13.3171,13.3171,13.3103,13.3171,33200.0
2012-01-11 15:00:00,19.64,19.65,19.63,19.64,34500.0,13.3171,13.3238,13.3103,13.3171,34500.0
2012-01-11 15:05:00,19.65,19.66,19.61,19.61,163000.0,13.3238,13.3306,13.2967,13.2967,163000.0
2012-01-11 15:10:00,19.62,19.63,19.61,19.63,30400.0,13.3035,13.3103,13.2967,13.3103,30400.0
2012-01-11 15:15:00,19.63,19.64,19.63,19.64,21900.0,13.3103,13.3171,13.3103,13.3171,21900.0
2012-01-11 15:20:00,19.63,19.64,19.61,19.64,103400.0,13.3103,13.3171,13.2967,13.3171,103400.0
2012-01-11 15:25:00,19.64,19.65,19.63,19.64,64900.0,13.3171,13.3238,13.3103,13.3171,64900.0
2012-01-11 15:30:00,19.64,19.64,19.61,19.62,36600.0,13.3171,13.3171,13.2967,13.3035,36600.0
2012-01-11 15:35:00,19.62,19.62,19.61,19.61,50000.0,13.3035,13.3035,13.2967,13.2967,50000.0
2012-01-11 15:40:00,19.61,19.66,19.61,19.65,134000.0,13.2967,13.3306,13.2967,13.3238,134000.0
2012-01-11 15:45:00,19.65,19.69,19.65,19.68,105300.0,13.3238,13.351,13.3238,13.3442,105300.0
2012-01-11 15:50:00,19.67,19.68,19.64,19.65,136400.0,13.3374,13.3442,13.3171,13.3238,136400.0
2012-01-11 15:55:00,19.65,19.66,19.63,19.65,205600.0,13.3238,13.3306,13.3103,13.3238,205600.0
2012-01-12 09:30:00,19.75,19.84,19.73,19.84,40900.0,13.3917,13.4527,13.3781,13.4527,40900.0
2012-01-12 09:35:00,19.83,19.85,19.75,19.76,27500.0,13.4459,13.4595,13.3917,13.3984,27500.0
2012-01-12 09:40:00,19.75,19.79,19.74,19.77,20100.0,13.3917,13.4188,13.3849,13.4052,20100.0
2012-01-12 09:45:00,19.77,19.77,19.74,19.75,18600.0,13.4052,13.4052,13.3849,13.3917,18600.0
2012-01-12 09:50:00,19.75,19.77,19.74,19.76,24100.0,13.3917,13.4052,13.3849,13.3984,24100.0
2012-01-12 09:55:00,19.76,19.76,19.75,19.75,6100.0,13.3984,13.3984,13.3917,13.3917,6100.0
2012-01-12 10:00:00,19.75,19.76,19.69,19.72,48000.0,13.3917,13.3984,13.351,13.3713,48000.0
2012-01-12 10:05:00,19.71,19.71,19.63,19.64,40200.0,13.3645,13.3645,13.3103,13.3171,40200.0
2012-01-12 10:10:00,19.65,19.66,19.61,19.64,46400.0,13.3238,13.3306,13.2967,13.3171,46400.0
2012-01-12 10:15:00,19.63,19.64,19.58,19.6,36700.0,13.3103,13.3171,13.2764,13.2899,36700.0
2012-01-12 10:20:00,19.6,19.63,19.6,19.6,38600.0,13.2899,13.3103,13.2899,13.2899,38600.0
2012-01-12 10:25:00,19.6,19.64,19.6,19.62,36500.0,13.2899,13.3171,13.2899,13.3035,36500.0
2012-01-12 10:30:00,19.61,19.63,19.61,19.62,23100.0,13.2967,13.3103,13.2967,13.3035,23100.0
2012-01-12 10:35:00,19.62,19.63,19.61,19.62,28400.0,13.3035,13.3103,13.2967,13.3035,28400.0
2012-01-12 10:40:00,19.62,19.63,19.61,19.61,19600.0,13.3035,13.3103,13.2967,13.2967,19600.0
2012-01-12 10:45:00,19.61,19.62,19.61,19.62,21300.0,13.2967,13.3035,13.2967,13.3035,21300.0
2012-01-12 10:50:00,19.62,19.66,19.62,19.66,47500.0,13.3035,13.3306,13.3035,13.3306,47500.0
2012-01-12 10:55:00,19.66,19.66,19.65,19.66,19900.0,13.3306,13.3306,13.3238,13.3306,19900.0
2012-01-12 11:00:00,19.66,19.69,19.66,19.69,29800.0,13.3306,13.351,13.3306,13.351,29800.0
2012-01-12 11:05:00,19.68,19.69,19.68,19.69,10700.0,13.3442,13.351,13.3442,13.351,10700.0
2012-01-12 11:10:00,19.69,19.7,19.65,19.65,38400.0,13.351,13.3577,13.3238,13.3238,38400.0
2012-01-12 11:15:00,19.65,19.66,19.65,19.65,9900.0,13.3238,13.3306,13.3238,13.3238,9900.0
2012-01-12 11:20:00,19.65,19.66,19.65,19.66,9000.0,13.3238,13.3306,13.3238,13.3306,9000.0
2012-01-12 11:25:00,19.65,19.67,19.65,19.67,28500.0,13.3238,13.3374,13.3238,13.3374,28500.0
2012-01-12 11:30:00,19.66,19.67,19.66,19.67,30600.0,13.3306,13.3374,13.3306,13.3374,30600.0
2012-01-12 11:35:00,19.68,19.69,19.67,19.69,17700.0,13.3442,13.351,13.3374,13.351,17700.0
2012-01-12 11:40:00,19.69,19.7,19.67,19.68,105700.0,13.351,13.3577,13.3374,13.3442,105700.0
2012-01-12 11:45:00,19.68,19.68,19.67,19.68,21100.0,13.3442,13.3442,13.3374,13.3442,21100.0
2012-01-12 11:50:00,19.69,19.69,19.68,19.68,9700.0,13.351,13.351,13.3442,13.3442,9700.0
2012-01-12 11:55:00,19.69,19.69,19.67,19.68,52800.0,13.351,13.351,13.3374,13.3442,52800.0
2012-01-12 12:00:00,19.68,19.69,19.67,19.67,65100.0,13.3442,13.351,13.3374,13.3374,65100.0
2012-01-12 12:05:00,19.67,19.69,19.64,19.64,88200.0,13.3374,13.351,13.3171,13.3171,88200.0
2012-01-12 12:10:00,19.64,19.66,19.64,19.65,21200.0,13.3171,13.3306,13.3171,13.3238,21200.0
2012-01-12 12:15:00,19.65,19.67,19.64,19.67,17400.0,13.3238,13.3374,13.3171,13.3374,17400.0
2012-01-12 12:20:00,19.67,19.67,19.66,19.67,5000.0,13.3374,13.3374,13.3306,13.3374,5000.0
2012-01-12 12:25:00,19.67,19.68,19.66,19.68,8500.0,13.3374,13.3442,13.3306,13.3442,8500.0
2012-01-12 12:30:00,19.68,19.68,19.67,19.68,8400.0,13.3442,13.3442,13.3374,13.3442,8400.0
2012-01-12 12:35:00,19.67,19.68,19.67,19.68,4300.0,13.3374,13.3442,13.3374,13.3442,4300.0
2012-01-12 12:40:00,19.67,19.68,19.67,19.68,8100.0,13.3374,13.3442,13.3374,13.3442,8100.0
2012-01-12 12:45:00,19.68,19.68,19.67,19.68,4600.0,13.3442,13.3442,13.3374,13.3442,4600.0
2012-01-12 12:50:00,19.68,19.68,19.67,19.68,13400.0,13.3442,13.3442,13.3374,13.3442,13400.0
2012-01-12 12:55:00,19.68,19.68,19.67,19.68,6200.0,13.3442,13.3442,13.3374,13.3442,6200.0
2012-01-12 13:00:00,19.67,19.7,19.67,19.68,62200.0,13.3374,13.3577,13.3374,13.3442,62200.0
2012-01-12 13:05:00,19.68,19.68,19.67,19.67,5600.0,13.3442,13.3442,13.3374,13.3374,5600.0
2012-01-12 13:10:00,19.68,19.68,19.67,19.68,2700.0,13.3442,13.3442,13.3374,13.3442,2700.0
2012-01-12 13:15:00,19.67,19.68,19.67,19.68,3300.0,13.3374,13.3442,13.3374,13.3442,3300.0
2012-01-12 13:20:00,19.68,19.69,19.67,19.69,19500.0,13.3442,13.351,13.3374,13.351,19500.0
2012-01-12 13:25:00,19.69,19.69,19.68,19.69,4000.0,13.351,13.351,13.3442,13.351,4000.0
2012-01-12 13:30:00,19.68,19.69,19.68,19.69,8000.0,13.3442,13.351,13.3442,13.351,8000.0
2012-01-12 13:35:00,19.69,19.69,19.64,19.64,29600.0,13.351,13.351,13.3171,13.3171,29600.0
2012-01-12 13:40:00,19.64,19.67,19.63,19.66,29500.0,13.3171,13.3374,13.3103,13.3306,29500.0
2012-01-12 13:45:00,19.66,19.67,19.66,19.67,3600.0,13.3306,13.3374,13.3306,13.3374,3600.0
2012-01-12 13:50:00,19.67,19.68,19.66,19.68,18200.0,13.3374,13.3442,13.3306,13.3442,18200.0
2012-01-12 13:55:00,19.68,19.71,19.67,19.71,105200.0,13.3442,13.3645,13.3374,13.3645,105200.0
2012-01-12 14:00:00,19.71,19.71,19.69,19.7,44000.0,13.3645,13.3645,13.351,13.3577,44000.0
2012-01-12 14:05:00,19.7,19.7,19.66,19.66,45700.0,13.3577,13.3577,13.3306,13.3306,45700.0
2012-01-12 14:10:00,19.66,19.67,19.65,19.67,52300.0,13.3306,13.3374,13.3238,13.3374,52300.0
2012-01-12 14:15:00,19.67,19.68,19.67,19.67,19000.0,13.3374,13.3442,13.3374,13.3374,19000.0
2012-01-12 14:20:00,19.67,19.68,19.67,19.67,8900.0,13.3374,13.3442,13.3374,13.3374,8900.0
2012-01-12 14:25:00,19.68,19.68,19.67,19.68,8400.0,13.3442,13.3442,13.3374,13.3442,8400.0
2012-01-12 14:30:00,19.68,19.7,19.67,19.69,35500.0,13.3442,13.3577,13.3374,13.351,35500.0
2012-01-12 14:35:00,19.7,19.7,19.69,19.7,24200.0,13.3577,13.3577,13.351,13.3577,24200.0
2012-01-12 14:40:00,19.69,19.7,19.69,19.69,12800.0,13.351,13.3577,13.351,13.351,12800.0
2012-01-12 14:45:00,19.7,19.71,19.68,19.68,51700.0,13.3577,13.3645,13.3442,13.3442,51700.0
2012-01-12 14:50:00,19.68,19.69,19.68,19.69,7900.0,13.3442,13.351,13.3442,13.351,7900.0
2012-01-12 14:55:00,19.69,19.71,19.68,19.7,41200.0,13.351,13.3645,13.3442,13.3577,41200.0
2012-01-12 15:00:00,19.71,19.71,19.7,19.7,15000.0,13.3645,13.3645,13.3577,13.3577,15000.0
2012-01-12 15:05:00,19.7,19.71,19.7,19.7,18000.0,13.3577,13.3645,13.3577,13.3577,18000.0
2012-01-12 15:10:00,19.71,19.71,19.7,19.71,17800.0,13.3645,13.3645,13.3577,13.3645,17800.0
2012-01-12 15:15:00,19.7,19.71,19.7,19.71,15900.0,13.3577,13.3645,13.3577,13.3645,15900.0
2012-01-12 15:20:00,19.71,19.73,19.7,19.71,71000.0,13.3645,13.3781,13.3577,13.3645,71000.0
2012-01-12 15:25:00,19.71,19.72,19.71,19.71,14700.0,13.3645,13.3713,13.3645,13.3645,14700.0
2012-01-12 15:30:00,19.72,19.72,19.71,19.71,12400.0,13.3713,13.3713,13.3645,13.3645,12400.0
2012-01-12 15:35:00,19.72,19.72,19.71,19.71,22000.0,13.3713,13.3713,13.3645,13.3645,22000.0
2012-01-12 15:40:00,19.71,19.72,19.71,19.71,23300.0,13.3645,13.3713,13.3645,13.3645,23300.0
2012-01-12 15:45:00,19.72,19.72,19.71,19.72,60400.0,13.3713,13.3713,13.3645,13.3713,60400.0
2012-01-12 15:50:00,19.72,19.72,19.7,19.71,109300.0,13.3713,13.3713,13.3577,13.3645,109300.0
2012-01-12 15:55:00,19.7,19.71,19.69,19.7,153300.0,13.3577,13.3645,13.351,13.3577,153300.0
2012-01-13 09:30:00,19.52,19.56,19.41,19.45,48900.0,13.2357,13.2628,13.1611,13.1882,48900.0
2012-01-13 09:35:00,19.44,19.49,19.44,19.47,9800.0,13.1815,13.2154,13.1815,13.2018,9800.0
2012-01-13 09:40:00,19.47,19.48,19.42,19.47,30700.0,13.2018,13.2086,13.1679,13.2018,30700.0
2012-01-13 09:45:00,19.47,19.48,19.41,19.41,36800.0,13.2018,13.2086,13.1611,13.1611,36800.0
2012-01-13 09:50:00,19.41,19.44,19.39,19.43,37700.0,13.1611,13.1815,13.1476,13.1747,37700.0
2012-01-13 09:55:00,19.42,19.43,19.37,19.38,34600.0,13.1679,13.1747,13.134,13.1408,34600.0
2012-01-13 10:00:00,19.39,19.44,19.38,19.43,36800.0,13.1476,13.1815,13.1408,13.1747,36800.0
2012-01-13 10:05:00,19.43,19.43,19.35,19.38,35800.0,13.1747,13.1747,13.1204,13.1408,35800.0
2012-01-13 10:10:00,19.37,19.39,19.35,19.37,43000.0,13.134,13.1476,13.1204,13.134,43000.0
2012-01-13 10:15:00,19.36,19.38,19.32,19.32,62000.0,13.1272,13.1408,13.1001,13.1001,62000.0
2012-01-13 10:20:00,19.32,19.34,19.27,19.29,170300.0,13.1001,13.1136,13.0662,13.0797,170300.0
2012-01-13 10:25:00,19.29,19.33,19.27,19.3,99500.0,13.0797,13.1069,13.0662,13.0865,99500.0
2012-01-13 10:30:00,19.3,19.3,19.25,19.26,219500.0,13.0865,13.0865,13.0526,13.0594,219500.0
2012-01-13 10:35:00,19.27,19.28,19.24,19.27,110000.0,13.0662,13.073,13.0458,13.0662,110000.0
2012-01-13 10:40:00,19.27,19.28,19.23,19.27,101900.0,13.0662,13.073,13.0391,13.0662,101900.0
2012-01-13 10:45:00,19.27,19.29,19.25,19.27,107200.0,13.0662,13.0797,13.0526,13.0662,107200.0
2012-01-13 10:50:00,19.27,19.3,19.27,19.3,45200.0,13.0662,13.0865,13.0662,13.0865,45200.0
2012-01-13 10:55:00,19.3,19.35,19.3,19.34,28000.0,13.0865,13.1204,13.0865,13.1136,28000.0
2012-01-13 11:00:00,19.34,19.36,19.33,19.36,36500.0,13.1136,13.1272,13.1069,13.1272,36500.0
2012-01-13 11:05:00,19.36,19.39,19.36,19.38,32400.0,13.1272,13.1476,13.1272,13.1408,32400.0
2012-01-13 11:10:00,19.37,19.38,19.34,19.34,38900.0,13.134,13.1408,13.1136,13.1136,38900.0
2012-01-13 11:15:00,19.33,19.37,19.33,19.36,30400.0,13.1069,13.134,13.1069,13.1272,30400.0
2012-01-13 11:20:00,19.36,19.39,19.35,19.38,34600.0,13.1272,13.1476,13.1204,13.1408,34600.0
2012-01-13 11:25:00,19.38,19.41,19.37,19.41,20200.0,13.1408,13.1611,13.134,13.1611,20200.0
2012-01-13 11:30:00,19.41,19.43,19.41,19.42,18700.0,13.1611,13.1747,13.1611,13.1679,18700.0
2012-01-13 11:35:00,19.42,19.44,19.41,19.41,29400.0,13.1679,13.1815,13.1611,13.1611,29400.0
2012-01-13 11:40:00,19.41,19.44,19.41,19.44,34900.0,13.1611,13.1815,13.1611,13.1815,34900.0
2012-01-13 11:45:00,19.44,19.45,19.43,19.44,19200.0,13.1815,13.1882,13.1747,13.1815,19200.0
2012-01-13 11:50:00,19.43,19.44,19.4,19.4,42200.0,13.1747,13.1815,13.1543,13.1543,42200.0
2012-01-13 11:55:00,19.4,19.4,19.38,19.39,30900.0,13.1543,13.1543,13.1408,13.1476,30900.0
2012-01-13 12:00:00,19.39,19.4,19.35,19.37,45500.0,13.1476,13.1543,13.1204,13.134,45500.0
2012-01-13 12:05:00,19.36,19.37,19.36,19.37,8800.0,13.1272,13.134,13.1272,13.134,8800.0
2012-01-13 12:10:00,19.37,19.37,19.34,19.34,12700.0,13.134,13.134,13.1136,13.1136,12700.0
2012-01-13 12:15:00,19.34,19.35,19.34,19.35,2800.0,13.1136,13.1204,13.1136,13.1204,2800.0
2012-01-13 12:20:00,19.35,19.39,19.34,19.39,28500.0,13.1204,13.1476,13.1136,13.1476,28500.0
2012-01-13 12:25:00,19.39,19.4,19.37,19.37,17000.0,13.1476,13.1543,13.134,13.134,17000.0
2012-01-13 12:30:00,19.37,19.38,19.37,19.37,2500.0,13.134,13.1408,13.134,13.134,2500.0
2012-01-13 12:35:00,19.38,19.38,19.36,19.38,28600.0,13.1408,13.1408,13.1272,13.1408,28600.0
2012-01-13 12:40:00,19.37,19.4,19.37,19.4,8900.0,13.134,13.1543,13.134,13.1543,8900.0
2012-01-13 12:45:00,19.39,19.42,19.39,19.39,39500.0,13.1476,13.1679,13.1476,13.1476,39500.0
2012-01-13 12:50:00,19.39,19.42,19.39,19.42,18000.0,13.1476,13.1679,13.1476,13.1679,18000.0
2012-01-13 12:55:00,19.42,19.43,19.41,19.42,13500.0,13.1679,13.1747,13.1611,13.1679,13500.0
2012-01-13 13:00:00,19.42,19.43,19.39,19.39,27000.0,13.1679,13.1747,13.1476,13.1476,27000.0
2012-01-13 13:05:00,19.38,19.38,19.36,19.38,28000.0,13.1408,13.1408,13.1272,13.1408,28000.0
2012-01-13 13:10:00,19.39,19.4,19.38,19.38,11200.0,13.1476,13.1543,13.1408,13.1408,11200.0
2012-01-13 13:15:00,19.38,19.4,19.36,19.4,23500.0,13.1408,13.1543,13.1272,13.1543,23500.0
2012-01-13 13:20:00,19.4,19.4,19.39,19.4,2000.0,13.1543,13.1543,13.1476,13.1543,2000.0
2012-01-13 13:25:00,19.4,19.4,19.38,19.39,10600.0,13.1543,13.1543,13.1408,13.1476,10600.0
2012-01-13 13:30:00,19.39,19.39,19.37,19.39,19100.0,13.1476,13.1476,13.134,13.1476,19100.0
2012-01-13 13:35:00,19.39,19.4,19.37,19.39,22700.0,13.1476,13.1543,13.134,13.1476,22700.0
2012-01-13 13:40:00,19.38,19.4,19.37,19.38,32200.0,13.1408,13.1543,13.134,13.1408,32200.0
2012-01-13 13:45:00,19.38,19.42,19.38,19.41,11000.0,13.1408,13.1679,13.1408,13.1611,11000.0
2012-01-13 13:50:00,19.41,19.45,19.41,19.42,34000.0,13.1611,13.1882,13.1611,13.1679,34000.0
2012-01-13 13:55:00,19.42,19.43,19.42,19.42,3300.0,13.1679,13.1747,13.1679,13.1679,3300.0
2012-01-13 14:00:00,19.43,19.44,19.42,19.43,41200.0,13.1747,13.1815,13.1679,13.1747,41200.0
2012-01-13 14:05:00,19.44,19.46,19.43,19.44,27700.0,13.1815,13.195,13.1747,13.1815,27700.0
2012-01-13 14:10:00,19.44,19.46,19.44,19.46,7900.0,13.1815,13.195,13.1815,13.195,7900.0
2012-01-13 14:15:00,19.45,19.47,19.44,19.45,36300.0,13.1882,13.2018,13.1815,13.1882,36300.0
2012-01-13 14:20:00,19.45,19.47,19.45,19.46,9300.0,13.1882,13.2018,13.1882,13.195,9300.0
2012-01-13 14:25:00,19.46,19.48,19.46,19.46,12500.0,13.195,13.2086,13.195,13.195,12500.0
2012-01-13 14:30:00,19.47,19.5,19.47,19.48,25200.0,13.2018,13.2221,13.2018,13.2086,25200.0
2012-01-13 14:35:00,19.49,19.49,19.46,19.46,26800.0,13.2154,13.2154,13.195,13.195,26800.0
2012-01-13 14:40:00,19.46,19.46,19.43,19.43,29400.0,13.195,13.195,13.1747,13.1747,29400.0
2012-01-13 14:45:00,19.43,19.44,19.41,19.42,38700.0,13.1747,13.1815,13.1611,13.1679,38700.0
2012-01-13 14:50:00,19.41,19.42,19.41,19.42,10900.0,13.1611,13.1679,13.1611,13.1679,10900.0
2012-01-13 14:55:00,19.41,19.42,19.41,19.42,25500.0,13.1611,13.1679,13.1611,13.1679,25500.0
2012-01-13 15:00:00,19.42,19.43,19.41,19.42,52000.0,13.1679,13.1747,13.1611,13.1679,52000.0
2012-01-13 15:05:00,19.42,19.45,19.41,19.45,49000.0,13.1679,13.1882,13.1611,13.1882,49000.0
2012-01-13 15:10:00,19.45,19.45,19.43,19.44,40600.0,13.1882,13.1882,13.1747,13.1815,40600.0
2012-01-13 15:15:00,19.43,19.44,19.43,19.44,22300.0,13.1747,13.1815,13.1747,13.1815,22300.0
2012-01-13 15:20:00,19.44,19.44,19.41,19.42,73400.0,13.1815,13.1815,13.1611,13.1679,73400.0
2012-01-13 15:25:00,19.43,19.45,19.42,19.45,35700.0,13.1747,13.1882,13.1679,13.1882,35700.0
2012-01-13 15:30:00,19.45,19.47,19.44,19.45,62000.0,13.1882,13.2018,13.1815,13.1882,62000.0
2012-01-13 15:35:00,19.44,19.48,19.44,19.46,62000.0,13.1815,13.2086,13.1815,13.195,62000.0
2012-01-13 15:40:00,19.47,19.5,19.46,19.47,51400.0,13.2018,13.2221,13.195,13.2018,51400.0
2012-01-13 15:45:00,19.48,19.49,19.48,19.48,82400.0,13.2086,13.2154,13.2086,13.2086,82400.0
2012-01-13 15:50:00,19.48,19.49,19.45,19.45,78300.0,13.2086,13.2154,13.1882,13.1882,78300.0
2012-01-13 15:55:00,19.46,19.48,19.45,19.48,182400.0,13.195,13.2086,13.1882,13.2086,182400.0
2012-01-17 09:30:00,19.67,19.8,19.64,19.65,81900.0,13.3374,13.4256,13.3171,13.3238,81900.0
2012-01-17 09:35:00,19.68,19.72,19.65,19.65,36300.0,13.3442,13.3713,13.3238,13.3238,36300.0
2012-01-17 09:40:00,19.65,19.72,19.65,19.69,35400.0,13.3238,13.3713,13.3238,13.351,35400.0
2012-01-17 09:45:00,19.7,19.76,19.7,19.75,42300.0,13.3577,13.3984,13.3577,13.3917,42300.0
2012-01-17 09:50:00,19.75,19.75,19.7,19.71,41600.0,13.3917,13.3917,13.3577,13.3645,41600.0
2012-01-17 09:55:00,19.72,19.72,19.69,19.71,17500.0,13.3713,13.3713,13.351,13.3645,17500.0
2012-01-17 10:00:00,19.7,19.7,19.65,19.65,66200.0,13.3577,13.3577,13.3238,13.3238,66200.0
2012-01-17 10:05:00,19.64,19.69,19.64,19.69,110500.0,13.3171,13.351,13.3171,13.351,110500.0
2012-01-17 10:10:00,19.69,19.75,19.68,19.73,111900.0,13.351,13.3917,13.3442,13.3781,111900.0
2012-01-17 10:15:00,19.73,19.76,19.73,19.74,70800.0,13.3781,13.3984,13.3781,13.3849,70800.0
2012-01-17 10:20:00,19.74,19.78,19.73,19.77,99200.0,13.3849,13.412,13.3781,13.4052,99200.0
2012-01-17 10:25:00,19.78,19.8,19.77,19.79,143700.0,13.412,13.4256,13.4052,13.4188,143700.0
2012-01-17 10:30:00,19.79,19.81,19.78,19.8,110300.0,13.4188,13.4323,13.412,13.4256,110300.0
2012-01-17 10:35:00,19.79,19.8,19.77,19.8,24600.0,13.4188,13.4256,13.4052,13.4256,24600.0
2012-01-17 10:40:00,19.8,19.81,19.79,19.81,21100.0,13.4256,13.4323,13.4188,13.4323,21100.0
2012-01-17 10:45:00,19.81,19.82,19.75,19.76,84100.0,13.4323,13.4391,13.3917,13.3984,84100.0
2012-01-17 10:50:00,19.76,19.78,19.75,19.78,33300.0,13.3984,13.412,13.3917,13.412,33300.0
2012-01-17 10:55:00,19.78,19.79,19.77,19.78,35200.0,13.412,13.4188,13.4052,13.412,35200.0
2012-01-17 11:00:00,19.78,19.8,19.76,19.78,83700.0,13.412,13.4256,13.3984,13.412,83700.0
2012-01-17 11:05:00,19.77,19.8,19.77,19.79,42500.0,13.4052,13.4256,13.4052,13.4188,42500.0
2012-01-17 11:10:00,19.78,19.81,19.78,19.81,55800.0,13.412,13.4323,13.412,13.4323,55800.0
2012-01-17 11:15:00,19.81,19.81,19.79,19.8,65400.0,13.4323,13.4323,13.4188,13.4256,65400.0
2012-01-17 11:20:00,19.8,19.82,19.8,19.82,79300.0,13.4256,13.4391,13.4256,13.4391,79300.0
2012-01-17 11:25:00,19.81,19.82,19.8,19.82,24400.0,13.4323,13.4391,13.4256,13.4391,24400.0
2012-01-17 11:30:00,19.81,19.83,19.8,19.8,40300.0,13.4323,13.4459,13.4256,13.4256,40300.0
2012-01-17 11:35:00,19.8,19.85,19.8,19.85,21200.0,13.4256,13.4595,13.4256,13.4595,21200.0
2012-01-17 11:40:00,19.85,19.85,19.84,19.85,16900.0,13.4595,13.4595,13.4527,13.4595,16900.0
2012-01-17 11:45:00,19.85,19.85,19.77,19.77,88800.0,13.4595,13.4595,13.4052,13.4052,88800.0
2012-01-17 11:50:00,19.77,19.79,19.77,19.79,82200.0,13.4052,13.4188,13.4052,13.4188,82200.0
2012-01-17 11:55:00,19.79,19.8,19.78,19.8,18700.0,13.4188,13.4256,13.412,13.4256,18700.0
2012-01-17 12:00:00,19.8,19.81,19.79,19.8,43900.0,13.4256,13.4323,13.4188,13.4256,43900.0
2012-01-17 12:05:00,19.8,19.8,19.79,19.79,14200.0,13.4256,13.4256,13.4188,13.4188,14200.0
2012-01-17 12:10:00,19.8,19.85,19.8,19.84,35400.0,13.4256,13.4595,13.4256,13.4527,35400.0
2012-01-17 12:15:00,19.84,19.84,19.81,19.84,53700.0,13.4527,13.4527,13.4323,13.4527,53700.0
2012-01-17 12:20:00,19.84,19.84,19.82,19.84,15200.0,13.4527,13.4527,13.4391,13.4527,15200.0
2012-01-17 12:25:00,19.84,19.85,19.83,19.85,11100.0,13.4527,13.4595,13.4459,13.4595,11100.0
2012-01-17 12:30:00,19.85,19.85,19.8,19.8,14700.0,13.4595,13.4595,13.4256,13.4256,14700.0
2012-01-17 12:35:00,19.81,19.81,19.77,19.78,28700.0,13.4323,13.4323,13.4052,13.412,28700.0
2012-01-17 12:40:00,19.78,19.8,19.77,19.8,13000.0,13.412,13.4256,13.4052,13.4256,13000.0
2012-01-17 12:45:00,19.8,19.8,19.79,19.79,3300.0,13.4256,13.4256,13.4188,13.4188,3300.0
2012-01-17 12:50:00,19.8,19.8,19.79,19.8,23700.0,13.4256,13.4256,13.4188,13.4256,23700.0
2012-01-17 12:55:00,19.8,19.81,19.79,19.81,5900.0,13.4256,13.4323,13.4188,13.4323,5900.0
2012-01-17 13:00:00,19.81,19.82,19.8,19.8,22500.0,13.4323,13.4391,13.4256,13.4256,22500.0
2012-01-17 13:05:00,19.8,19.8,19.79,19.79,5600.0,13.4256,13.4256,13.4188,13.4188,5600.0
2012-01-17 13:10:00,19.8,19.8,19.79,19.8,8900.0,13.4256,13.4256,13.4188,13.4256,8900.0
2012-01-17 13:15:00,19.8,19.82,19.8,19.81,20300.0,13.4256,13.4391,13.4256,13.4323,20300.0
2012-01-17 13:20:00,19.81,19.82,19.81,19.81,3600.0,13.4323,13.4391,13.4323,13.4323,3600.0
2012-01-17 13:25:00,19.82,19.82,19.81,19.82,2600.0,13.4391,13.4391,13.4323,13.4391,2600.0
2012-01-17 13:30:00,19.82,19.82,19.8,19.8,15100.0,13.4391,13.4391,13.4256,13.4256,15100.0
2012-01-17 13:35:00,19.8,19.81,19.8,19.8,3900.0,13.4256,13.4323,13.4256,13.4256,3900.0
2012-01-17 13:40:00,19.81,19.81,19.8,19.8,2700.0,13.4323,13.4323,13.4256,13.4256,2700.0
2012-01-17 13:45:00,19.81,19.81,19.78,19.78,14300.0,13.4323,13.4323,13.412,13.412,14300.0
2012-01-17 13:50:00,19.79,19.8,19.78,19.8,10700.0,13.4188,13.4256,13.412,13.4256,10700.0
2012-01-17 13:55:00,19.8,19.8,19.79,19.8,6400.0,13.4256,13.4256,13.4188,13.4256,6400.0
2012-01-17 14:00:00,19.8,19.8,19.77,19.77,19700.0,13.4256,13.4256,13.4052,13.4052,19700.0
2012-01-17 14:05:00,19.77,19.77,19.75,19.76,15800.0,13.4052,13.4052,13.3917,13.3984,15800.0
2012-01-17 14:10:00,19.76,19.76,19.74,19.74,11600.0,13.3984,13.3984,13.3849,13.3849,11600.0
2012-01-17 14:15:00,19.74,19.74,19.7,19.7,28600.0,13.3849,13.3849,13.3577,13.3577,28600.0
2012-01-17 14:20:00,19.7,19.71,19.7,19.71,5700.0,13.3577,13.3645,13.3577,13.3645,5700.0
2012-01-17 14:25:00,19.7,19.71,19.69,19.7,24400.0,13.3577,13.3645,13.351,13.3577,24400.0
2012-01-17 14:30:00,19.69,19.7,19.66,19.66,20500.0,13.351,13.3577,13.3306,13.3306,20500.0
2012-01-17 14:35:00,19.66,19.67,19.65,19.67,21600.0,13.3306,13.3374,13.3238,13.3374,21600.0
2012-01-17 14:40:00,19.67,19.68,19.66,19.68,8900.0,13.3374,13.3442,13.3306,13.3442,8900.0
2012-01-17 14:45:00,19.68,19.68,19.65,19.66,36800.0,13.3442,13.3442,13.3238,13.3306,36800.0
2012-01-17 14:50:00,19.65,19.66,19.65,19.66,11400.0,13.3238,13.3306,13.3238,13.3306,11400.0
2012-01-17 14:55:00,19.66,19.67,19.65,19.67,33800.0,13.3306,13.3374,13.3238,13.3374,33800.0
2012-01-17 15:00:00,19.67,19.67,19.66,19.67,9900.0,13.3374,13.3374,13.3306,13.3374,9900.0
2012-01-17 15:05:00,19.66,19.67,19.62,19.63,47100.0,13.3306,13.3374,13.3035,13.3103,47100.0
2012-01-17 15:10:00,19.62,19.67,19.62,19.67,55200.0,13.3035,13.3374,13.3035,13.3374,55200.0
2012-01-17 15:15:00,19.67,19.67,19.62,19.62,51500.0,13.3374,13.3374,13.3035,13.3035,51500.0
2012-01-17 15:20:00,19.62,19.65,19.62,19.65,28100.0,13.3035,13.3238,13.3035,13.3238,28100.0
2012-01-17 15:25:00,19.64,19.66,19.64,19.66,22300.0,13.3171,13.3306,13.3171,13.3306,22300.0
2012-01-17 15:30:00,19.66,19.66,19.63,19.65,68700.0,13.3306,13.3306,13.3103,13.3238,68700.0
2012-01-17 15:35:00,19.66,19.66,19.62,19.64,62600.0,13.3306,13.3306,13.3035,13.3171,62600.0
2012-01-17 15:40:00,19.64,19.67,19.64,19.66,79900.0,13.3171,13.3374,13.3171,13.3306,79900.0
2012-01-17 15:45:00,19.66,19.69,19.66,19.69,118800.0,13.3306,13.351,13.3306,13.351,118800.0
2012-01-17 15:50:00,19.69,19.69,19.68,19.69,48100.0,13.351,13.351,13.3442,13.351,48100.0
2012-01-17 15:55:00,19.69,19.69,19.63,19.64,372700.0,13.351,13.351,13.3103,13.3171,372700.0
2012-01-18 09:30:00,19.67,19.83,19.67,19.76,53900.0,13.3374,13.4459,13.3374,13.3984,53900.0
2012-01-18 09:35:00,19.76,19.82,19.75,19.8,48400.0,13.3984,13.4391,13.3917,13.4256,48400.0
2012-01-18 09:40:00,19.81,19.86,19.78,19.85,123400.0,13.4323,13.4662,13.412,13.4595,123400.0
2012-01-18 09:45:00,19.85,19.85,19.77,19.81,73700.0,13.4595,13.4595,13.4052,13.4323,73700.0
2012-01-18 09:50:00,19.81,19.83,19.74,19.74,107100.0,13.4323,13.4459,13.3849,13.3849,107100.0
2012-01-18 09:55:00,19.74,19.77,19.71,19.76,143600.0,13.3849,13.4052,13.3645,13.3984,143600.0
2012-01-18 10:00:00,19.76,19.88,19.76,19.88,108600.0,13.3984,13.4798,13.3984,13.4798,108600.0
2012-01-18 10:05:00,19.88,19.9,19.88,19.9,34700.0,13.4798,13.4934,13.4798,13.4934,34700.0
2012-01-18 10:10:00,19.9,19.97,19.89,19.96,129300.0,13.4934,13.5408,13.4866,13.534,129300.0
2012-01-18 10:15:00,19.95,19.95,19.9,19.91,20400.0,13.5273,13.5273,13.4934,13.5001,20400.0
2012-01-18 10:20:00,19.91,19.99,19.91,19.96,140100.0,13.5001,13.5544,13.5001,13.534,140100.0
2012-01-18 10:25:00,19.96,19.97,19.92,19.93,55700.0,13.534,13.5408,13.5069,13.5137,55700.0
2012-01-18 10:30:00,19.93,19.95,19.91,19.91,46400.0,13.5137,13.5273,13.5001,13.5001,46400.0
2012-01-18 10:35:00,19.91,19.91,19.86,19.87,57200.0,13.5001,13.5001,13.4662,13.473,57200.0
2012-01-18 10:40:00,19.88,19.88,19.79,19.8,97700.0,13.4798,13.4798,13.4188,13.4256,97700.0
2012-01-18 10:45:00,19.79,19.8,19.74,19.75,72100.0,13.4188,13.4256,13.3849,13.3917,72100.0
2012-01-18 10:50:00,19.75,19.75,19.7,19.7,136300.0,13.3917,13.3917,13.3577,13.3577,136300.0
2012-01-18 10:55:00,19.7,19.71,19.64,19.64,107100.0,13.3577,13.3645,13.3171,13.3171,107100.0
2012-01-18 11:00:00,19.65,19.67,19.63,19.65,125900.0,13.3238,13.3374,13.3103,13.3238,125900.0
2012-01-18 11:05:00,19.65,19.72,19.64,19.72,107000.0,13.3238,13.3713,13.3171,13.3713,107000.0
2012-01-18 11:10:00,19.72,19.8,19.72,19.8,69600.0,13.3713,13.4256,13.3713,13.4256,69600.0
2012-01-18 11:15:00,19.8,19.81,19.78,19.79,29400.0,13.4256,13.4323,13.412,13.4188,29400.0
2012-01-18 11:20:00,19.78,19.79,19.77,19.78,51100.0,13.412,13.4188,13.4052,13.412,51100.0
2012-01-18 11:25:00,19.78,19.79,19.77,19.78,21300.0,13.412,13.4188,13.4052,13.412,21300.0
2012-01-18 11:30:00,19.77,19.81,19.77,19.8,33200.0,13.4052,13.4323,13.4052,13.4256,33200.0
2012-01-18 11:35:00,19.8,19.8,19.73,19.74,65800.0,13.4256,13.4256,13.3781,13.3849,65800.0
2012-01-18 11:40:00,19.74,19.75,19.74,19.75,17400.0,13.3849,13.3917,13.3849,13.3917,17400.0
2012-01-18 11:45:00,19.75,19.76,19.73,19.73,48500.0,13.3917,13.3984,13.3781,13.3781,48500.0
2012-01-18 11:50:00,19.72,19.75,19.72,19.75,28900.0,13.3713,13.3917,13.3713,13.3917,28900.0
2012-01-18 11:55:00,19.75,19.75,19.74,19.75,16200.0,13.3917,13.3917,13.3849,13.3917,16200.0
2012-01-18 12:00:00,19.75,19.76,19.74,19.75,29800.0,13.3917,13.3984,13.3849,13.3917,29800.0
2012-01-18 12:05:00,19.74,19.75,19.74,19.75,4500.0,13.3849,13.3917,13.3849,13.3917,4500.0
2012-01-18 12:10:00,19.75,19.76,19.74,19.74,35700.0,13.3917,13.3984,13.3849,13.3849,35700.0
2012-01-18 12:15:00,19.75,19.75,19.74,19.75,5500.0,13.3917,13.3917,13.3849,13.3917,5500.0
2012-01-18 12:20:00,19.75,19.8,19.75,19.77,98600.0,13.3917,13.4256,13.3917,13.4052,98600.0
2012-01-18 12:25:00,19.77,19.79,19.77,19.78,49600.0,13.4052,13.4188,13.4052,13.412,49600.0
2012-01-18 12:30:00,19.79,19.81,19.77,19.78,100300.0,13.4188,13.4323,13.4052,13.412,100300.0
2012-01-18 12:35:00,19.78,19.79,19.77,19.78,24700.0,13.412,13.4188,13.4052,13.412,24700.0
2012-01-18 12:40:00,19.79,19.83,19.79,19.81,23900.0,13.4188,13.4459,13.4188,13.4323,23900.0
2012-01-18 12:45:00,19.82,19.83,19.81,19.83,12100.0,13.4391,13.4459,13.4323,13.4459,12100.0
2012-01-18 12:50:00,19.82,19.83,19.82,19.83,3500.0,13.4391,13.4459,13.4391,13.4459,3500.0
2012-01-18 12:55:00,19.82,19.84,19.82,19.84,9300.0,13.4391,13.4527,13.4391,13.4527,9300.0
2012-01-18 13:00:00,19.83,19.84,19.8,19.8,21200.0,13.4459,13.4527,13.4256,13.4256,21200.0
2012-01-18 13:05:00,19.8,19.81,19.8,19.8,186700.0,13.4256,13.4323,13.4256,13.4256,186700.0
2012-01-18 13:10:00,19.81,19.82,19.8,19.8,66700.0,13.4323,13.4391,13.4256,13.4256,66700.0
2012-01-18 13:15:00,19.8,19.82,19.8,19.8,13300.0,13.4256,13.4391,13.4256,13.4256,13300.0
2012-01-18 13:20:00,19.8,19.82,19.8,19.81,15000.0,13.4256,13.4391,13.4256,13.4323,15000.0
2012-01-18 13:25:00,19.81,19.82,19.8,19.81,13100.0,13.4323,13.4391,13.4256,13.4323,13100.0
2012-01-18 13:30:00,19.8,19.83,19.8,19.83,50200.0,13.4256,13.4459,13.4256,13.4459,50200.0
2012-01-18 13:35:00,19.83,19.84,19.83,19.83,3400.0,13.4459,13.4527,13.4459,13.4459,3400.0
2012-01-18 13:40:00,19.84,19.84,19.8,19.8,28100.0,13.4527,13.4527,13.4256,13.4256,28100.0
2012-01-18 13:45:00,19.8,19.83,19.8,19.82,22000.0,13.4256,13.4459,13.4256,13.4391,22000.0
2012-01-18 13:50:00,19.81,19.82,19.8,19.81,8000.0,13.4323,13.4391,13.4256,13.4323,8000.0
2012-01-18 13:55:00,19.81,19.82,19.8,19.8,59900.0,13.4323,13.4391,13.4256,13.4256,59900.0
2012-01-18 14:00:00,19.8,19.83,19.8,19.83,25900.0,13.4256,13.4459,13.4256,13.4459,25900.0
2012-01-18 14:05:00,19.83,19.85,19.82,19.85,26200.0,13.4459,13.4595,13.4391,13.4595,26200.0
2012-01-18 14:10:00,19.85,19.85,19.8,19.81,50000.0,13.4595,13.4595,13.4256,13.4323,50000.0
2012-01-18 14:15:00,19.8,19.83,19.8,19.82,23300.0,13.4256,13.4459,13.4256,13.4391,23300.0
2012-01-18 14:20:00,19.82,19.83,19.82,19.83,11500.0,13.4391,13.4459,13.4391,13.4459,11500.0
2012-01-18 14:25:00,19.83,19.87,19.82,19.86,31900.0,13.4459,13.473,13.4391,13.4662,31900.0
2012-01-18 14:30:00,19.85,19.85,19.81,19.81,42800.0,13.4595,13.4595,13.4323,13.4323,42800.0
2012-01-18 14:35:00,19.82,19.82,19.81,19.82,5600.0,13.4391,13.4391,13.4323,13.4391,5600.0
2012-01-18 14:40:00,19.81,19.82,19.81,19.82,41900.0,13.4323,13.4391,13.4323,13.4391,41900.0
2012-01-18 14:45:00,19.81,19.84,19.81,19.84,22100.0,13.4323,13.4527,13.4323,13.4527,22100.0
2012-01-18 14:50:00,19.84,19.84,19.82,19.83,21300.0,13.4527,13.4527,13.4391,13.4459,21300.0
2012-01-18 14:55:00,19.82,19.85,19.82,19.82,33700.0,13.4391,13.4595,13.4391,13.4391,33700.0
2012-01-18 15:00:00,19.83,19.84,19.81,19.81,19500.0,13.4459,13.4527,13.4323,13.4323,19500.0
2012-01-18 15:05:00,19.81,19.82,19.81,19.81,24300.0,13.4323,13.4391,13.4323,13.4323,24300.0
2012-01-18 15:10:00,19.81,19.86,19.8,19.83,87400.0,13.4323,13.4662,13.4256,13.4459,87400.0
2012-01-18 15:15:00,19.83,19.87,19.82,19.82,51600.0,13.4459,13.473,13.4391,13.4391,51600.0
2012-01-18 15:20:00,19.82,19.85,19.82,19.83,53600.0,13.4391,13.4595,13.4391,13.4459,53600.0
2012-01-18 15:25:00,19.83,19.87,19.82,19.83,73400.0,13.4459,13.473,13.4391,13.4459,73400.0
2012-01-18 15:30:00,19.84,19.84,19.81,19.82,47600.0,13.4527,13.4527,13.4323,13.4391,47600.0
2012-01-18 15:35:00,19.81,19.83,19.81,19.81,57600.0,13.4323,13.4459,13.4323,13.4323,57600.0
2012-01-18 15:40:00,19.81,19.84,19.81,19.83,59600.0,13.4323,13.4527,13.4323,13.4459,59600.0
2012-01-18 15:45:00,19.83,19.85,19.8,19.8,111100.0,13.4459,13.4595,13.4256,13.4256,111100.0
2012-01-18 15:50:00,19.81,19.84,19.8,19.84,94900.0,13.4323,13.4527,13.4256,13.4527,94900.0
2012-01-18 15:55:00,19.84,19.86,19.82,19.84,313700.0,13.4527,13.4662,13.4391,13.4527,313700.0
2012-01-19 09:30:00,19.94,20.23,19.94,20.21,166900.0,13.5205,13.7171,13.5205,13.7036,166900.0
2012-01-19 09:35:00,20.2,20.45,20.13,20.41,259800.0,13.6968,13.8663,13.6493,13.8392,259800.0
2012-01-19 09:40:00,20.42,20.44,20.37,20.38,315100.0,13.846,13.8595,13.812,13.8188,315100.0
2012-01-19 09:45:00,20.38,20.38,20.25,20.32,186500.0,13.8188,13.8188,13.7307,13.7781,186500.0
2012-01-19 09:50:00,20.33,20.53,20.3,20.52,211600.0,13.7849,13.9205,13.7646,13.9138,211600.0
2012-01-19 09:55:00,20.51,20.61,20.5,20.56,236700.0,13.907,13.9748,13.9002,13.9409,236700.0
2012-01-19 10:00:00,20.55,20.67,20.55,20.62,231300.0,13.9341,14.0155,13.9341,13.9816,231300.0
2012-01-19 10:05:00,20.62,20.63,20.48,20.5,92000.0,13.9816,13.9883,13.8866,13.9002,92000.0
2012-01-19 10:10:00,20.49,20.54,20.46,20.48,86500.0,13.8934,13.9273,13.8731,13.8866,86500.0
2012-01-19 10:15:00,20.47,20.5,20.44,20.5,84700.0,13.8799,13.9002,13.8595,13.9002,84700.0
2012-01-19 10:20:00,20.5,20.52,20.49,20.51,285500.0,13.9002,13.9138,13.8934,13.907,285500.0
2012-01-19 10:25:00,20.51,20.55,20.49,20.5,83700.0,13.907,13.9341,13.8934,13.9002,83700.0
2012-01-19 10:30:00,20.5,20.51,20.41,20.42,290000.0,13.9002,13.907,13.8392,13.846,290000.0
2012-01-19 10:35:00,20.42,20.42,20.37,20.38,107500.0,13.846,13.846,13.812,13.8188,107500.0
2012-01-19 10:40:00,20.37,20.47,20.36,20.46,117200.0,13.812,13.8799,13.8053,13.8731,117200.0
2012-01-19 10:45:00,20.47,20.5,20.46,20.49,40500.0,13.8799,13.9002,13.8731,13.8934,40500.0
2012-01-19 10:50:00,20.49,20.5,20.48,20.5,58800.0,13.8934,13.9002,13.8866,13.9002,58800.0
2012-01-19 10:55:00,20.49,20.59,20.49,20.55,101900.0,13.8934,13.9612,13.8934,13.9341,101900.0
2012-01-19 11:00:00,20.55,20.59,20.55,20.55,78800.0,13.9341,13.9612,13.9341,13.9341,78800.0
2012-01-19 11:05:00,20.55,20.55,20.49,20.49,43900.0,13.9341,13.9341,13.8934,13.8934,43900.0
2012-01-19 11:10:00,20.5,20.58,20.49,20.58,57600.0,13.9002,13.9544,13.8934,13.9544,57600.0
2012-01-19 11:15:00,20.58,20.59,20.55,20.55,50500.0,13.9544,13.9612,13.9341,13.9341,50500.0
2012-01-19 11:20:00,20.55,20.57,20.55,20.57,28200.0,13.9341,13.9477,13.9341,13.9477,28200.0
2012-01-19 11:25:00,20.57,20.57,20.55,20.55,23200.0,13.9477,13.9477,13.9341,13.9341,23200.0
2012-01-19 11:30:00,20.55,20.56,20.55,20.55,19800.0,13.9341,13.9409,13.9341,13.9341,19800.0
2012-01-19 11:35:00,20.55,20.59,20.55,20.59,46800.0,13.9341,13.9612,13.9341,13.9612,46800.0
2012-01-19 11:40:00,20.59,20.59,20.56,20.57,90800.0,13.9612,13.9612,13.9409,13.9477,90800.0
2012-01-19 11:45:00,20.57,20.57,20.51,20.52,39600.0,13.9477,13.9477,13.907,13.9138,39600.0
2012-01-19 11:50:00,20.52,20.54,20.52,20.53,38100.0,13.9138,13.9273,13.9138,13.9205,38100.0
2012-01-19 11:55:00,20.53,20.54,20.52,20.54,29200.0,13.9205,13.9273,13.9138,13.9273,29200.0
2012-01-19 12:00:00,20.54,20.54,20.52,20.52,109900.0,13.9273,13.9273,13.9138,13.9138,109900.0
2012-01-19 12:05:00,20.52,20.53,20.51,20.52,58700.0,13.9138,13.9205,13.907,13.9138,58700.0
2012-01-19 12:10:00,20.52,20.52,20.5,20.51,26200.0,13.9138,13.9138,13.9002,13.907,26200.0
2012-01-19 12:15:00,20.51,20.51,20.47,20.48,42400.0,13.907,13.907,13.8799,13.8866,42400.0
2012-01-19 12:20:00,20.48,20.48,20.44,20.46,72000.0,13.8866,13.8866,13.8595,13.8731,72000.0
2012-01-19 12:25:00,20.47,20.5,20.46,20.49,152700.0,13.8799,13.9002,13.8731,13.8934,152700.0
2012-01-19 12:30:00,20.5,20.52,20.5,20.5,289900.0,13.9002,13.9138,13.9002,13.9002,289900.0
2012-01-19 12:35:00,20.5,20.51,20.47,20.51,35400.0,13.9002,13.907,13.8799,13.907,35400.0
2012-01-19 12:40:00,20.5,20.59,20.5,20.58,58900.0,13.9002,13.9612,13.9002,13.9544,58900.0
2012-01-19 12:45:00,20.59,20.65,20.59,20.65,58900.0,13.9612,14.0019,13.9612,14.0019,58900.0
2012-01-19 12:50:00,20.65,20.67,20.63,20.67,40900.0,14.0019,14.0155,13.9883,14.0155,40900.0
2012-01-19 12:55:00,20.67,20.72,20.67,20.72,59200.0,14.0155,14.0494,14.0155,14.0494,59200.0
2012-01-19 13:00:00,20.71,20.75,20.7,20.75,48300.0,14.0426,14.0697,14.0358,14.0697,48300.0
2012-01-19 13:05:00,20.75,20.75,20.74,20.75,26900.0,14.0697,14.0697,14.0629,14.0697,26900.0
2012-01-19 13:10:00,20.75,20.75,20.7,20.72,82100.0,14.0697,14.0697,14.0358,14.0494,82100.0
2012-01-19 13:15:00,20.73,20.73,20.68,20.69,45300.0,14.0561,14.0561,14.0222,14.029,45300.0
2012-01-19 13:20:00,20.68,20.72,20.68,20.7,68600.0,14.0222,14.0494,14.0222,14.0358,68600.0
2012-01-19 13:25:00,20.7,20.72,20.69,20.69,81000.0,14.0358,14.0494,14.029,14.029,81000.0
2012-01-19 13:30:00,20.68,20.69,20.65,20.66,67100.0,14.0222,14.029,14.0019,14.0087,67100.0
2012-01-19 13:35:00,20.66,20.67,20.65,20.67,48500.0,14.0087,14.0155,14.0019,14.0155,48500.0
2012-01-19 13:40:00,20.66,20.69,20.66,20.69,56600.0,14.0087,14.029,14.0087,14.029,56600.0
2012-01-19 13:45:00,20.69,20.7,20.67,20.68,66200.0,14.029,14.0358,14.0155,14.0222,66200.0
2012-01-19 13:50:00,20.68,20.69,20.67,20.69,63400.0,14.0222,14.029,14.0155,14.029,63400.0
2012-01-19 13:55:00,20.69,20.72,20.67,20.67,104800.0,14.029,14.0494,14.0155,14.0155,104800.0
2012-01-19 14:00:00,20.67,20.71,20.67,20.71,55300.0,14.0155,14.0426,14.0155,14.0426,55300.0
2012-01-19 14:05:00,20.71,20.76,20.7,20.74,66100.0,14.0426,14.0765,14.0358,14.0629,66100.0
2012-01-19 14:10:00,20.74,20.75,20.74,20.75,44000.0,14.0629,14.0697,14.0629,14.0697,44000.0
2012-01-19 14:15:00,20.74,20.75,20.73,20.73,40700.0,14.0629,14.0697,14.0561,14.0561,40700.0
2012-01-19 14:20:00,20.73,20.73,20.68,20.7,68600.0,14.0561,14.0561,14.0222,14.0358,68600.0
2012-01-19 14:25:00,20.7,20.71,20.68,20.69,45400.0,14.0358,14.0426,14.0222,14.029,45400.0
2012-01-19 14:30:00,20.69,20.69,20.63,20.64,91600.0,14.029,14.029,13.9883,13.9951,91600.0
2012-01-19 14:35:00,20.64,20.65,20.62,20.63,53400.0,13.9951,14.0019,13.9816,13.9883,53400.0
2012-01-19 14:40:00,20.63,20.66,20.62,20.66,127000.0,13.9883,14.0087,13.9816,14.0087,127000.0
2012-01-19 14:45:00,20.67,20.69,20.65,20.66,71200.0,14.0155,14.029,14.0019,14.0087,71200.0
2012-01-19 14:50:00,20.66,20.66,20.63,20.64,45600.0,14.0087,14.0087,13.9883,13.9951,45600.0
2012-01-19 14:55:00,20.64,20.65,20.63,20.63,57800.0,13.9951,14.0019,13.9883,13.9883,57800.0
2012-01-19 15:00:00,20.63,20.68,20.6,20.66,128500.0,13.9883,14.0222,13.968,14.0087,128500.0
2012-01-19 15:05:00,20.66,20.69,20.66,20.68,84900.0,14.0087,14.029,14.0087,14.0222,84900.0
2012-01-19 15:10:00,20.69,20.69,20.66,20.67,101700.0,14.029,14.029,14.0087,14.0155,101700.0
2012-01-19 15:15:00,20.68,20.7,20.66,20.7,57300.0,14.0222,14.0358,14.0087,14.0358,57300.0
2012-01-19 15:20:00,20.7,20.73,20.69,20.71,91100.0,14.0358,14.0561,14.029,14.0426,91100.0
2012-01-19 15:25:00,20.71,20.72,20.7,20.71,66500.0,14.0426,14.0494,14.0358,14.0426,66500.0
2012-01-19 15:30:00,20.7,20.75,20.7,20.75,89300.0,14.0358,14.0697,14.0358,14.0697,89300.0
2012-01-19 15:35:00,20.75,20.78,20.74,20.77,150400.0,14.0697,14.0901,14.0629,14.0833,150400.0
2012-01-19 15:40:00,20.77,20.78,20.76,20.77,92400.0,14.0833,14.0901,14.0765,14.0833,92400.0
2012-01-19 15:45:00,20.78,20.82,20.78,20.8,199500.0,14.0901,14.1172,14.0901,14.1036,199500.0
2012-01-19 15:50:00,20.8,20.8,20.65,20.66,340500.0,14.1036,14.1036,14.0019,14.0087,340500.0
2012-01-19 15:55:00,20.66,20.76,20.66,20.76,678300.0,14.0087,14.0765,14.0087,14.0765,678300.0
2012-01-20 09:30:00,20.68,20.77,20.56,20.73,425400.0,14.0222,14.0833,13.9409,14.0561,425400.0
2012-01-20 09:35:00,20.73,20.73,20.64,20.64,30300.0,14.0561,14.0561,13.9951,13.9951,30300.0
2012-01-20 09:40:00,20.64,20.75,20.64,20.74,16800.0,13.9951,14.0697,13.9951,14.0629,16800.0
2012-01-20 09:45:00,20.73,20.76,20.73,20.75,16400.0,14.0561,14.0765,14.0561,14.0697,16400.0
2012-01-20 09:50:00,20.75,20.82,20.57,20.57,200300.0,14.0697,14.1172,13.9477,13.9477,200300.0
2012-01-20 09:55:00,20.58,20.64,20.57,20.64,38800.0,13.9544,13.9951,13.9477,13.9951,38800.0
2012-01-20 10:00:00,20.64,20.65,20.63,20.64,61500.0,13.9951,14.0019,13.9883,13.9951,61500.0
2012-01-20 10:05:00,20.65,20.65,20.6,20.6,75200.0,14.0019,14.0019,13.968,13.968,75200.0
2012-01-20 10:10:00,20.61,20.61,20.57,20.61,122500.0,13.9748,13.9748,13.9477,13.9748,122500.0
2012-01-20 10:15:00,20.6,20.61,20.57,20.57,46600.0,13.968,13.9748,13.9477,13.9477,46600.0
2012-01-20 10:20:00,20.57,20.57,20.52,20.53,84200.0,13.9477,13.9477,13.9138,13.9205,84200.0
2012-01-20 10:25:00,20.52,20.56,20.46,20.55,272600.0,13.9138,13.9409,13.8731,13.9341,272600.0
2012-01-20 10:30:00,20.56,20.57,20.53,20.56,44500.0,13.9409,13.9477,13.9205,13.9409,44500.0
2012-01-20 10:35:00,20.55,20.59,20.55,20.56,51600.0,13.9341,13.9612,13.9341,13.9409,51600.0
2012-01-20 10:40:00,20.56,20.57,20.56,20.57,25700.0,13.9409,13.9477,13.9409,13.9477,25700.0
2012-01-20 10:45:00,20.56,20.58,20.56,20.58,31100.0,13.9409,13.9544,13.9409,13.9544,31100.0
2012-01-20 10:50:00,20.57,20.58,20.54,20.55,111200.0,13.9477,13.9544,13.9273,13.9341,111200.0
2012-01-20 10:55:00,20.54,20.56,20.54,20.55,98100.0,13.9273,13.9409,13.9273,13.9341,98100.0
2012-01-20 11:00:00,20.56,20.56,20.55,20.55,48500.0,13.9409,13.9409,13.9341,13.9341,48500.0
2012-01-20 11:05:00,20.55,20.61,20.55,20.59,208700.0,13.9341,13.9748,13.9341,13.9612,208700.0
2012-01-20 11:10:00,20.59,20.59,20.58,20.58,12500.0,13.9612,13.9612,13.9544,13.9544,12500.0
2012-01-20 11:15:00,20.58,20.59,20.57,20.57,60200.0,13.9544,13.9612,13.9477,13.9477,60200.0
2012-01-20 11:20:00,20.57,20.58,20.57,20.58,34000.0,13.9477,13.9544,13.9477,13.9544,34000.0
2012-01-20 11:25:00,20.59,20.6,20.58,20.58,57100.0,13.9612,13.968,13.9544,13.9544,57100.0
2012-01-20 11:30:00,20.59,20.59,20.58,20.58,12200.0,13.9612,13.9612,13.9544,13.9544,12200.0
2012-01-20 11:35:00,20.58,20.59,20.58,20.58,87000.0,13.9544,13.9612,13.9544,13.9544,87000.0
2012-01-20 11:40:00,20.59,20.59,20.58,20.59,22000.0,13.9612,13.9612,13.9544,13.9612,22000.0
2012-01-20 11:45:00,20.59,20.63,20.58,20.62,82600.0,13.9612,13.9883,13.9544,13.9816,82600.0
2012-01-20 11:50:00,20.62,20.63,20.61,20.63,31900.0,13.9816,13.9883,13.9748,13.9883,31900.0
2012-01-20 11:55:00,20.63,20.64,20.63,20.64,34800.0,13.9883,13.9951,13.9883,13.9951,34800.0
2012-01-20 12:00:00,20.64,20.65,20.63,20.63,42700.0,13.9951,14.0019,13.9883,13.9883,42700.0
2012-01-20 12:05:00,20.64,20.64,20.63,20.63,9400.0,13.9951,13.9951,13.9883,13.9883,9400.0
2012-01-20 12:10:00,20.63,20.64,20.63,20.64,23800.0,13.9883,13.9951,13.9883,13.9951,23800.0
2012-01-20 12:15:00,20.64,20.64,20.63,20.63,5500.0,13.9951,13.9951,13.9883,13.9883,5500.0
2012-01-20 12:20:00,20.63,20.64,20.63,20.64,24400.0,13.9883,13.9951,13.9883,13.9951,24400.0
2012-01-20 12:25:00,20.64,20.64,20.62,20.62,37300.0,13.9951,13.9951,13.9816,13.9816,37300.0
2012-01-20 12:30:00,20.62,20.67,20.62,20.65,232900.0,13.9816,14.0155,13.9816,14.0019,232900.0
2012-01-20 12:35:00,20.65,20.65,20.64,20.64,44000.0,14.0019,14.0019,13.9951,13.9951,44000.0
2012-01-20 12:40:00,20.65,20.67,20.64,20.67,21100.0,14.0019,14.0155,13.9951,14.0155,21100.0
2012-01-20 12:45:00,20.67,20.67,20.65,20.66,52600.0,14.0155,14.0155,14.0019,14.0087,52600.0
2012-01-20 12:50:00,20.66,20.67,20.66,20.66,7400.0,14.0087,14.0155,14.0087,14.0087,7400.0
2012-01-20 12:55:00,20.66,20.7,20.66,20.69,32800.0,14.0087,14.0358,14.0087,14.029,32800.0
2012-01-20 13:00:00,20.69,20.7,20.68,20.69,87200.0,14.029,14.0358,14.0222,14.029,87200.0
2012-01-20 13:05:00,20.68,20.69,20.68,20.69,14300.0,14.0222,14.029,14.0222,14.029,14300.0
2012-01-20 13:10:00,20.69,20.73,20.68,20.73,150900.0,14.029,14.0561,14.0222,14.0561,150900.0
2012-01-20 13:15:00,20.73,20.73,20.72,20.73,6900.0,14.0561,14.0561,14.0494,14.0561,6900.0
2012-01-20 13:20:00,20.73,20.74,20.72,20.73,41600.0,14.0561,14.0629,14.0494,14.0561,41600.0
2012-01-20 13:25:00,20.74,20.74,20.73,20.73,13900.0,14.0629,14.0629,14.0561,14.0561,13900.0
2012-01-20 13:30:00,20.73,20.74,20.73,20.73,8800.0,14.0561,14.0629,14.0561,14.0561,8800.0
2012-01-20 13:35:00,20.73,20.74,20.73,20.74,25900.0,14.0561,14.0629,14.0561,14.0629,25900.0
2012-01-20 13:40:00,20.74,20.75,20.73,20.74,34900.0,14.0629,14.0697,14.0561,14.0629,34900.0
2012-01-20 13:45:00,20.74,20.75,20.74,20.75,21000.0,14.0629,14.0697,14.0629,14.0697,21000.0
2012-01-20 13:50:00,20.75,20.75,20.74,20.75,23800.0,14.0697,14.0697,14.0629,14.0697,23800.0
2012-01-20 13:55:00,20.75,20.75,20.71,20.71,99100.0,14.0697,14.0697,14.0426,14.0426,99100.0
2012-01-20 14:00:00,20.71,20.72,20.71,20.71,7300.0,14.0426,14.0494,14.0426,14.0426,7300.0
2012-01-20 14:05:00,20.72,20.73,20.71,20.73,52000.0,14.0494,14.0561,14.0426,14.0561,52000.0
2012-01-20 14:10:00,20.72,20.74,20.72,20.74,14600.0,14.0494,14.0629,14.0494,14.0629,14600.0
2012-01-20 14:15:00,20.74,20.75,20.71,20.72,110900.0,14.0629,14.0697,14.0426,14.0494,110900.0
2012-01-20 14:20:00,20.71,20.72,20.69,20.69,44400.0,14.0426,14.0494,14.029,14.029,44400.0
2012-01-20 14:25:00,20.7,20.7,20.68,20.69,312500.0,14.0358,14.0358,14.0222,14.029,312500.0
2012-01-20 14:30:00,20.68,20.69,20.65,20.68,172000.0,14.0222,14.029,14.0019,14.0222,172000.0
2012-01-20 14:35:00,20.68,20.69,20.67,20.69,21000.0,14.0222,14.029,14.0155,14.029,21000.0
2012-01-20 14:40:00,20.69,20.71,20.68,20.71,28500.0,14.029,14.0426,14.0222,14.0426,28500.0
2012-01-20 14:45:00,20.71,20.71,20.7,20.7,16700.0,14.0426,14.0426,14.0358,14.0358,16700.0
2012-01-20 14:50:00,20.7,20.72,20.69,20.7,78800.0,14.0358,14.0494,14.029,14.0358,78800.0
2012-01-20 14:55:00,20.69,20.72,20.69,20.71,33100.0,14.029,14.0494,14.029,14.0426,33100.0
2012-01-20 15:00:00,20.71,20.73,20.7,20.72,52800.0,14.0426,14.0561,14.0358,14.0494,52800.0
2012-01-20 15:05:00,20.71,20.74,20.71,20.74,32100.0,14.0426,14.0629,14.0426,14.0629,32100.0
2012-01-20 15:10:00,20.73,20.75,20.73,20.75,66600.0,14.0561,14.0697,14.0561,14.0697,66600.0
2012-01-20 15:15:00,20.75,20.79,20.75,20.79,53000.0,14.0697,14.0968,14.0697,14.0968,53000.0
2012-01-20 15:20:00,20.79,20.81,20.78,20.8,71100.0,14.0968,14.1104,14.0901,14.1036,71100.0
2012-01-20 15:25:00,20.81,20.81,20.8,20.81,58500.0,14.1104,14.1104,14.1036,14.1104,58500.0
2012-01-20 15:30:00,20.8,20.81,20.75,20.76,101700.0,14.1036,14.1104,14.0697,14.0765,101700.0
2012-01-20 15:35:00,20.76,20.76,20.73,20.75,115000.0,14.0765,14.0765,14.0561,14.0697,115000.0
2012-01-20 15:40:00,20.75,20.81,20.75,20.81,133000.0,14.0697,14.1104,14.0697,14.1104,133000.0
2012-01-20 15:45:00,20.81,20.82,20.8,20.82,151400.0,14.1104,14.1172,14.1036,14.1172,151400.0
2012-01-20 15:50:00,20.81,20.83,20.8,20.83,164200.0,14.1104,14.124,14.1036,14.124,164200.0
2012-01-20 15:55:00,20.82,20.83,20.81,20.83,328600.0,14.1172,14.124,14.1104,14.124,328600.0
2012-01-23 09:30:00,20.81,20.85,20.76,20.82,43400.0,14.1104,14.1375,14.0765,14.1172,43400.0
2012-01-23 09:35:00,20.82,20.84,20.79,20.81,21900.0,14.1172,14.1307,14.0968,14.1104,21900.0
2012-01-23 09:40:00,20.81,20.83,20.75,20.8,59500.0,14.1104,14.124,14.0697,14.1036,59500.0
2012-01-23 09:45:00,20.8,20.81,20.75,20.76,44100.0,14.1036,14.1104,14.0697,14.0765,44100.0
2012-01-23 09:50:00,20.76,20.82,20.75,20.78,45200.0,14.0765,14.1172,14.0697,14.0901,45200.0
2012-01-23 09:55:00,20.78,20.79,20.77,20.77,31300.0,14.0901,14.0968,14.0833,14.0833,31300.0
2012-01-23 10:00:00,20.77,20.79,20.77,20.78,30400.0,14.0833,14.0968,14.0833,14.0901,30400.0
2012-01-23 10:05:00,20.78,20.83,20.77,20.79,69500.0,14.0901,14.124,14.0833,14.0968,69500.0
2012-01-23 10:10:00,20.79,20.82,20.78,20.8,187200.0,14.0968,14.1172,14.0901,14.1036,187200.0
2012-01-23 10:15:00,20.8,20.81,20.78,20.81,124500.0,14.1036,14.1104,14.0901,14.1104,124500.0
2012-01-23 10:20:00,20.8,20.81,20.79,20.79,57000.0,14.1036,14.1104,14.0968,14.0968,57000.0
2012-01-23 10:25:00,20.79,20.8,20.78,20.79,16800.0,14.0968,14.1036,14.0901,14.0968,16800.0
2012-01-23 10:30:00,20.78,20.79,20.76,20.76,45600.0,14.0901,14.0968,14.0765,14.0765,45600.0
2012-01-23 10:35:00,20.75,20.76,20.72,20.73,117800.0,14.0697,14.0765,14.0494,14.0561,117800.0
2012-01-23 10:40:00,20.74,20.75,20.69,20.72,56600.0,14.0629,14.0697,14.029,14.0494,56600.0
2012-01-23 10:45:00,20.72,20.76,20.72,20.74,50600.0,14.0494,14.0765,14.0494,14.0629,50600.0
2012-01-23 10:50:00,20.74,20.74,20.73,20.73,8400.0,14.0629,14.0629,14.0561,14.0561,8400.0
2012-01-23 10:55:00,20.73,20.74,20.7,20.7,39200.0,14.0561,14.0629,14.0358,14.0358,39200.0
2012-01-23 11:00:00,20.71,20.78,20.71,20.75,150300.0,14.0426,14.0901,14.0426,14.0697,150300.0
2012-01-23 11:05:00,20.74,20.75,20.73,20.73,34500.0,14.0629,14.0697,14.0561,14.0561,34500.0
2012-01-23 11:10:00,20.73,20.75,20.72,20.74,56000.0,14.0561,14.0697,14.0494,14.0629,56000.0
2012-01-23 11:15:00,20.74,20.77,20.73,20.75,37900.0,14.0629,14.0833,14.0561,14.0697,37900.0
2012-01-23 11:20:00,20.75,20.77,20.75,20.76,31600.0,14.0697,14.0833,14.0697,14.0765,31600.0
2012-01-23 11:25:00,20.76,20.76,20.75,20.75,23100.0,14.0765,14.0765,14.0697,14.0697,23100.0
2012-01-23 11:30:00,20.75,20.76,20.74,20.74,15100.0,14.0697,14.0765,14.0629,14.0629,15100.0
2012-01-23 11:35:00,20.75,20.75,20.7,20.7,59500.0,14.0697,14.0697,14.0358,14.0358,59500.0
2012-01-23 11:40:00,20.71,20.71,20.69,20.69,21400.0,14.0426,14.0426,14.029,14.029,21400.0
2012-01-23 11:45:00,20.69,20.7,20.67,20.69,38000.0,14.029,14.0358,14.0155,14.029,38000.0
2012-01-23 11:50:00,20.68,20.71,20.68,20.7,24100.0,14.0222,14.0426,14.0222,14.0358,24100.0
2012-01-23 11:55:00,20.7,20.71,20.68,20.68,25700.0,14.0358,14.0426,14.0222,14.0222,25700.0
2012-01-23 12:00:00,20.69,20.69,20.65,20.68,34100.0,14.029,14.029,14.0019,14.0222,34100.0
2012-01-23 12:05:00,20.67,20.68,20.66,20.66,18800.0,14.0155,14.0222,14.0087,14.0087,18800.0
2012-01-23 12:10:00,20.66,20.68,20.65,20.65,29100.0,14.0087,14.0222,14.0019,14.0019,29100.0
2012-01-23 12:15:00,20.65,20.67,20.65,20.67,28900.0,14.0019,14.0155,14.0019,14.0155,28900.0
2012-01-23 12:20:00,20.67,20.68,20.65,20.68,34400.0,14.0155,14.0222,14.0019,14.0222,34400.0
2012-01-23 12:25:00,20.68,20.7,20.65,20.65,41200.0,14.0222,14.0358,14.0019,14.0019,41200.0
2012-01-23 12:30:00,20.65,20.66,20.63,20.64,25200.0,14.0019,14.0087,13.9883,13.9951,25200.0
2012-01-23 12:35:00,20.64,20.65,20.63,20.64,23400.0,13.9951,14.0019,13.9883,13.9951,23400.0
2012-01-23 12:40:00,20.64,20.65,20.63,20.64,30400.0,13.9951,14.0019,13.9883,13.9951,30400.0
2012-01-23 12:45:00,20.64,20.64,20.61,20.61,38600.0,13.9951,13.9951,13.9748,13.9748,38600.0
2012-01-23 12:50:00,20.61,20.62,20.61,20.61,9500.0,13.9748,13.9816,13.9748,13.9748,9500.0
2012-01-23 12:55:00,20.61,20.62,20.61,20.61,23500.0,13.9748,13.9816,13.9748,13.9748,23500.0
2012-01-23 13:00:00,20.61,20.64,20.61,20.62,32700.0,13.9748,13.9951,13.9748,13.9816,32700.0
2012-01-23 13:05:00,20.63,20.65,20.63,20.64,22800.0,13.9883,14.0019,13.9883,13.9951,22800.0
2012-01-23 13:10:00,20.64,20.65,20.63,20.63,7300.0,13.9951,14.0019,13.9883,13.9883,7300.0
2012-01-23 13:15:00,20.63,20.64,20.61,20.61,22100.0,13.9883,13.9951,13.9748,13.9748,22100.0
2012-01-23 13:20:00,20.61,20.62,20.6,20.6,14500.0,13.9748,13.9816,13.968,13.968,14500.0
2012-01-23 13:25:00,20.61,20.63,20.59,20.62,38300.0,13.9748,13.9883,13.9612,13.9816,38300.0
2012-01-23 13:30:00,20.62,20.64,20.6,20.62,31200.0,13.9816,13.9951,13.968,13.9816,31200.0
2012-01-23 13:35:00,20.63,20.63,20.6,20.61,20700.0,13.9883,13.9883,13.968,13.9748,20700.0
2012-01-23 13:40:00,20.61,20.62,20.6,20.61,10200.0,13.9748,13.9816,13.968,13.9748,10200.0
2012-01-23 13:45:00,20.6,20.61,20.6,20.6,5200.0,13.968,13.9748,13.968,13.968,5200.0
2012-01-23 13:50:00,20.6,20.61,20.6,20.6,4700.0,13.968,13.9748,13.968,13.968,4700.0
2012-01-23 13:55:00,20.6,20.63,20.6,20.62,26800.0,13.968,13.9883,13.968,13.9816,26800.0
2012-01-23 14:00:00,20.63,20.65,20.63,20.65,40700.0,13.9883,14.0019,13.9883,14.0019,40700.0
2012-01-23 14:05:00,20.65,20.67,20.64,20.67,40000.0,14.0019,14.0155,13.9951,14.0155,40000.0
2012-01-23 14:10:00,20.67,20.67,20.66,20.67,21000.0,14.0155,14.0155,14.0087,14.0155,21000.0
2012-01-23 14:15:00,20.67,20.67,20.65,20.65,32800.0,14.0155,14.0155,14.0019,14.0019,32800.0
2012-01-23 14:20:00,20.65,20.66,20.65,20.66,52000.0,14.0019,14.0087,14.0019,14.0087,52000.0
2012-01-23 14:25:00,20.66,20.66,20.64,20.65,43900.0,14.0087,14.0087,13.9951,14.0019,43900.0
2012-01-23 14:30:00,20.65,20.65,20.63,20.63,33600.0,14.0019,14.0019,13.9883,13.9883,33600.0
2012-01-23 14:35:00,20.63,20.64,20.61,20.62,78400.0,13.9883,13.9951,13.9748,13.9816,78400.0
2012-01-23 14:40:00,20.62,20.63,20.61,20.62,62400.0,13.9816,13.9883,13.9748,13.9816,62400.0
2012-01-23 14:45:00,20.61,20.62,20.6,20.61,12300.0,13.9748,13.9816,13.968,13.9748,12300.0
2012-01-23 14:50:00,20.61,20.62,20.6,20.6,28900.0,13.9748,13.9816,13.968,13.968,28900.0
2012-01-23 14:55:00,20.6,20.67,20.6,20.64,64600.0,13.968,14.0155,13.968,13.9951,64600.0
2012-01-23 15:00:00,20.63,20.66,20.61,20.64,49100.0,13.9883,14.0087,13.9748,13.9951,49100.0
2012-01-23 15:05:00,20.64,20.67,20.64,20.66,36500.0,13.9951,14.0155,13.9951,14.0087,36500.0
2012-01-23 15:10:00,20.66,20.67,20.65,20.67,74200.0,14.0087,14.0155,14.0019,14.0155,74200.0
2012-01-23 15:15:00,20.67,20.68,20.65,20.65,40200.0,14.0155,14.0222,14.0019,14.0019,40200.0
2012-01-23 15:20:00,20.65,20.67,20.64,20.66,52600.0,14.0019,14.0155,13.9951,14.0087,52600.0
2012-01-23 15:25:00,20.67,20.67,20.65,20.65,31200.0,14.0155,14.0155,14.0019,14.0019,31200.0
2012-01-23 15:30:00,20.66,20.67,20.64,20.64,52700.0,14.0087,14.0155,13.9951,13.9951,52700.0
2012-01-23 15:35:00,20.63,20.66,20.63,20.65,73700.0,13.9883,14.0087,13.9883,14.0019,73700.0
2012-01-23 15:40:00,20.66,20.68,20.65,20.66,44300.0,14.0087,14.0222,14.0019,14.0087,44300.0
2012-01-23 15:45:00,20.66,20.68,20.65,20.67,97600.0,14.0087,14.0222,14.0019,14.0155,97600.0
2012-01-23 15:50:00,20.68,20.69,20.67,20.68,99600.0,14.0222,14.029,14.0155,14.0222,99600.0
2012-01-23 15:55:00,20.68,20.69,20.67,20.68,325100.0,14.0222,14.029,14.0155,14.0222,325100.0
2012-01-24 09:30:00,20.2,20.27,20.13,20.26,76700.0,13.9711,14.0195,13.9227,14.0126,76700.0
2012-01-24 09:35:00,20.26,20.27,20.22,20.22,53000.0,14.0126,14.0195,13.985,13.985,53000.0
2012-01-24 09:40:00,20.23,20.23,20.18,20.23,173000.0,13.9919,13.9919,13.9573,13.9919,173000.0
2012-01-24 09:45:00,20.22,20.23,20.14,20.14,137100.0,13.985,13.9919,13.9296,13.9296,137100.0
2012-01-24 09:50:00,20.15,20.15,20.11,20.13,48500.0,13.9365,13.9365,13.9089,13.9227,48500.0
2012-01-24 09:55:00,20.14,20.15,20.1,20.1,38600.0,13.9296,13.9365,13.902,13.902,38600.0
2012-01-24 10:00:00,20.11,20.11,20.03,20.06,127000.0,13.9089,13.9089,13.8535,13.8743,127000.0
2012-01-24 10:05:00,20.06,20.06,20.01,20.01,65700.0,13.8743,13.8743,13.8397,13.8397,65700.0
2012-01-24 10:10:00,20.02,20.05,20.01,20.05,108900.0,13.8466,13.8674,13.8397,13.8674,108900.0
2012-01-24 10:15:00,20.04,20.05,20.03,20.04,36600.0,13.8605,13.8674,13.8535,13.8605,36600.0
2012-01-24 10:20:00,20.03,20.09,20.03,20.07,57700.0,13.8535,13.895,13.8535,13.8812,57700.0
2012-01-24 10:25:00,20.07,20.08,20.03,20.04,37100.0,13.8812,13.8881,13.8535,13.8605,37100.0
2012-01-24 10:30:00,20.04,20.09,20.03,20.08,33800.0,13.8605,13.895,13.8535,13.8881,33800.0
2012-01-24 10:35:00,20.09,20.13,20.09,20.12,89000.0,13.895,13.9227,13.895,13.9158,89000.0
2012-01-24 10:40:00,20.12,20.13,20.1,20.11,49900.0,13.9158,13.9227,13.902,13.9089,49900.0
2012-01-24 10:45:00,20.1,20.11,20.09,20.09,64700.0,13.902,13.9089,13.895,13.895,64700.0
2012-01-24 10:50:00,20.1,20.1,20.08,20.09,44800.0,13.902,13.902,13.8881,13.895,44800.0
2012-01-24 10:55:00,20.09,20.1,20.08,20.1,46400.0,13.895,13.902,13.8881,13.902,46400.0
2012-01-24 11:00:00,20.1,20.13,20.09,20.11,63100.0,13.902,13.9227,13.895,13.9089,63100.0
2012-01-24 11:05:00,20.11,20.14,20.11,20.14,39400.0,13.9089,13.9296,13.9089,13.9296,39400.0
2012-01-24 11:10:00,20.13,20.16,20.13,20.14,68500.0,13.9227,13.9435,13.9227,13.9296,68500.0
2012-01-24 11:15:00,20.14,20.15,20.1,20.12,210200.0,13.9296,13.9365,13.902,13.9158,210200.0
2012-01-24 11:20:00,20.13,20.17,20.13,20.16,68700.0,13.9227,13.9504,13.9227,13.9435,68700.0
2012-01-24 11:25:00,20.16,20.16,20.13,20.13,20900.0,13.9435,13.9435,13.9227,13.9227,20900.0
2012-01-24 11:30:00,20.14,20.19,20.14,20.19,125800.0,13.9296,13.9642,13.9296,13.9642,125800.0
2012-01-24 11:35:00,20.19,20.19,20.17,20.17,17800.0,13.9642,13.9642,13.9504,13.9504,17800.0
2012-01-24 11:40:00,20.18,20.2,20.17,20.19,26500.0,13.9573,13.9711,13.9504,13.9642,26500.0
2012-01-24 11:45:00,20.2,20.21,20.17,20.17,71100.0,13.9711,13.978,13.9504,13.9504,71100.0
2012-01-24 11:50:00,20.17,20.18,20.16,20.17,19100.0,13.9504,13.9573,13.9435,13.9504,19100.0
2012-01-24 11:55:00,20.16,20.17,20.16,20.16,19000.0,13.9435,13.9504,13.9435,13.9435,19000.0
2012-01-24 12:00:00,20.17,20.17,20.16,20.16,9900.0,13.9504,13.9504,13.9435,13.9435,9900.0
2012-01-24 12:05:00,20.16,20.18,20.16,20.18,31700.0,13.9435,13.9573,13.9435,13.9573,31700.0
2012-01-24 12:10:00,20.18,20.18,20.17,20.18,4100.0,13.9573,13.9573,13.9504,13.9573,4100.0
2012-01-24 12:15:00,20.18,20.18,20.17,20.17,5700.0,13.9573,13.9573,13.9504,13.9504,5700.0
2012-01-24 12:20:00,20.18,20.18,20.16,20.16,21400.0,13.9573,13.9573,13.9435,13.9435,21400.0
2012-01-24 12:25:00,20.16,20.17,20.15,20.15,27700.0,13.9435,13.9504,13.9365,13.9365,27700.0
2012-01-24 12:30:00,20.15,20.19,20.15,20.18,39700.0,13.9365,13.9642,13.9365,13.9573,39700.0
2012-01-24 12:35:00,20.18,20.19,20.18,20.18,6900.0,13.9573,13.9642,13.9573,13.9573,6900.0
2012-01-24 12:40:00,20.19,20.2,20.18,20.19,25500.0,13.9642,13.9711,13.9573,13.9642,25500.0
2012-01-24 12:45:00,20.2,20.23,20.2,20.23,28500.0,13.9711,13.9919,13.9711,13.9919,28500.0
2012-01-24 12:50:00,20.23,20.27,20.22,20.26,93600.0,13.9919,14.0195,13.985,14.0126,93600.0
2012-01-24 12:55:00,20.26,20.3,20.26,20.29,61300.0,14.0126,14.0403,14.0126,14.0334,61300.0
2012-01-24 13:00:00,20.28,20.3,20.27,20.29,51400.0,14.0264,14.0403,14.0195,14.0334,51400.0
2012-01-24 13:05:00,20.29,20.3,20.29,20.3,15000.0,14.0334,14.0403,14.0334,14.0403,15000.0
2012-01-24 13:10:00,20.29,20.3,20.29,20.3,16600.0,14.0334,14.0403,14.0334,14.0403,16600.0
2012-01-24 13:15:00,20.3,20.32,20.29,20.3,95700.0,14.0403,14.0541,14.0334,14.0403,95700.0
2012-01-24 13:20:00,20.3,20.31,20.29,20.31,40900.0,14.0403,14.0472,14.0334,14.0472,40900.0
2012-01-24 13:25:00,20.31,20.31,20.28,20.28,42700.0,14.0472,14.0472,14.0264,14.0264,42700.0
2012-01-24 13:30:00,20.28,20.29,20.27,20.27,32300.0,14.0264,14.0334,14.0195,14.0195,32300.0
2012-01-24 13:35:00,20.27,20.27,20.25,20.25,30600.0,14.0195,14.0195,14.0057,14.0057,30600.0
2012-01-24 13:40:00,20.25,20.26,20.25,20.25,4100.0,14.0057,14.0126,14.0057,14.0057,4100.0
2012-01-24 13:45:00,20.26,20.3,20.25,20.29,143800.0,14.0126,14.0403,14.0057,14.0334,143800.0
2012-01-24 13:50:00,20.29,20.31,20.29,20.3,53000.0,14.0334,14.0472,14.0334,14.0403,53000.0
2012-01-24 13:55:00,20.3,20.3,20.27,20.27,85300.0,14.0403,14.0403,14.0195,14.0195,85300.0
2012-01-24 14:00:00,20.27,20.3,20.26,20.28,84800.0,14.0195,14.0403,14.0126,14.0264,84800.0
2012-01-24 14:05:00,20.28,20.29,20.27,20.27,25600.0,14.0264,14.0334,14.0195,14.0195,25600.0
2012-01-24 14:10:00,20.28,20.28,20.26,20.26,14700.0,14.0264,14.0264,14.0126,14.0126,14700.0
2012-01-24 14:15:00,20.26,20.3,20.26,20.28,53500.0,14.0126,14.0403,14.0126,14.0264,53500.0
2012-01-24 14:20:00,20.27,20.29,20.26,20.29,59600.0,14.0195,14.0334,14.0126,14.0334,59600.0
2012-01-24 14:25:00,20.28,20.3,20.28,20.3,18900.0,14.0264,14.0403,14.0264,14.0403,18900.0
2012-01-24 14:30:00,20.3,20.31,20.29,20.31,12500.0,14.0403,14.0472,14.0334,14.0472,12500.0
2012-01-24 14:35:00,20.3,20.31,20.3,20.3,14200.0,14.0403,14.0472,14.0403,14.0403,14200.0
2012-01-24 14:40:00,20.3,20.33,20.3,20.32,30800.0,14.0403,14.061,14.0403,14.0541,30800.0
2012-01-24 14:45:00,20.33,20.33,20.29,20.3,63300.0,14.061,14.061,14.0334,14.0403,63300.0
2012-01-24 14:50:00,20.29,20.32,20.28,20.32,50200.0,14.0334,14.0541,14.0264,14.0541,50200.0
2012-01-24 14:55:00,20.31,20.34,20.31,20.32,48400.0,14.0472,14.0679,14.0472,14.0541,48400.0
2012-01-24 15:00:00,20.32,20.34,20.31,20.34,31200.0,14.0541,14.0679,14.0472,14.0679,31200.0
2012-01-24 15:05:00,20.34,20.34,20.33,20.34,31500.0,14.0679,14.0679,14.061,14.0679,31500.0
2012-01-24 15:10:00,20.34,20.38,20.33,20.38,68500.0,14.0679,14.0956,14.061,14.0956,68500.0
2012-01-24 15:15:00,20.38,20.39,20.36,20.38,65000.0,14.0956,14.1025,14.0818,14.0956,65000.0
2012-01-24 15:20:00,20.38,20.38,20.37,20.38,16400.0,14.0956,14.0956,14.0887,14.0956,16400.0
2012-01-24 15:25:00,20.37,20.39,20.37,20.39,62700.0,14.0887,14.1025,14.0887,14.1025,62700.0
2012-01-24 15:30:00,20.39,20.39,20.34,20.35,125200.0,14.1025,14.1025,14.0679,14.0749,125200.0
2012-01-24 15:35:00,20.35,20.35,20.33,20.35,81700.0,14.0749,14.0749,14.061,14.0749,81700.0
2012-01-24 15:40:00,20.35,20.35,20.29,20.34,142700.0,14.0749,14.0749,14.0334,14.0679,142700.0
2012-01-24 15:45:00,20.34,20.36,20.31,20.31,99900.0,14.0679,14.0818,14.0472,14.0472,99900.0
2012-01-24 15:50:00,20.32,20.32,20.3,20.3,157500.0,14.0541,14.0541,14.0403,14.0403,157500.0
2012-01-24 15:55:00,20.31,20.33,20.3,20.33,450600.0,14.0472,14.061,14.0403,14.061,450600.0
2012-01-25 09:30:00,20.28,20.38,20.22,20.38,61300.0,14.0264,14.0956,13.985,14.0956,61300.0
2012-01-25 09:35:00,20.36,20.38,20.36,20.36,39600.0,14.0818,14.0956,14.0818,14.0818,39600.0
2012-01-25 09:40:00,20.37,20.38,20.35,20.36,24500.0,14.0887,14.0956,14.0749,14.0818,24500.0
2012-01-25 09:45:00,20.36,20.4,20.31,20.36,69200.0,14.0818,14.1094,14.0472,14.0818,69200.0
2012-01-25 09:50:00,20.36,20.39,20.35,20.36,37800.0,14.0818,14.1025,14.0749,14.0818,37800.0
2012-01-25 09:55:00,20.36,20.36,20.3,20.3,26200.0,14.0818,14.0818,14.0403,14.0403,26200.0
2012-01-25 10:00:00,20.3,20.36,20.28,20.34,48600.0,14.0403,14.0818,14.0264,14.0679,48600.0
2012-01-25 10:05:00,20.34,20.37,20.32,20.37,38700.0,14.0679,14.0887,14.0541,14.0887,38700.0
2012-01-25 10:10:00,20.37,20.39,20.35,20.36,48100.0,14.0887,14.1025,14.0749,14.0818,48100.0
2012-01-25 10:15:00,20.36,20.39,20.36,20.37,35300.0,14.0818,14.1025,14.0818,14.0887,35300.0
2012-01-25 10:20:00,20.37,20.37,20.29,20.3,45900.0,14.0887,14.0887,14.0334,14.0403,45900.0
2012-01-25 10:25:00,20.31,20.31,20.3,20.31,7400.0,14.0472,14.0472,14.0403,14.0472,7400.0
2012-01-25 10:30:00,20.3,20.3,20.27,20.27,38300.0,14.0403,14.0403,14.0195,14.0195,38300.0
2012-01-25 10:35:00,20.28,20.29,20.27,20.28,28400.0,14.0264,14.0334,14.0195,14.0264,28400.0
2012-01-25 10:40:00,20.29,20.31,20.28,20.29,51100.0,14.0334,14.0472,14.0264,14.0334,51100.0
2012-01-25 10:45:00,20.29,20.31,20.29,20.3,33500.0,14.0334,14.0472,14.0334,14.0403,33500.0
2012-01-25 10:50:00,20.31,20.31,20.27,20.27,55700.0,14.0472,14.0472,14.0195,14.0195,55700.0
2012-01-25 10:55:00,20.27,20.3,20.27,20.3,28600.0,14.0195,14.0403,14.0195,14.0403,28600.0
2012-01-25 11:00:00,20.3,20.3,20.29,20.3,14800.0,14.0403,14.0403,14.0334,14.0403,14800.0
2012-01-25 11:05:00,20.29,20.3,20.29,20.29,23300.0,14.0334,14.0403,14.0334,14.0334,23300.0
2012-01-25 11:10:00,20.3,20.3,20.29,20.29,12700.0,14.0403,14.0403,14.0334,14.0334,12700.0
2012-01-25 11:15:00,20.3,20.3,20.29,20.29,29100.0,14.0403,14.0403,14.0334,14.0334,29100.0
2012-01-25 11:20:00,20.3,20.32,20.29,20.31,74600.0,14.0403,14.0541,14.0334,14.0472,74600.0
2012-01-25 11:25:00,20.31,20.32,20.29,20.3,77700.0,14.0472,14.0541,14.0334,14.0403,77700.0
2012-01-25 11:30:00,20.3,20.3,20.29,20.3,13000.0,14.0403,14.0403,14.0334,14.0403,13000.0
2012-01-25 11:35:00,20.3,20.32,20.29,20.32,38100.0,14.0403,14.0541,14.0334,14.0541,38100.0
2012-01-25 11:40:00,20.32,20.32,20.31,20.32,27400.0,14.0541,14.0541,14.0472,14.0541,27400.0
2012-01-25 11:45:00,20.32,20.32,20.31,20.31,55400.0,14.0541,14.0541,14.0472,14.0472,55400.0
2012-01-25 11:50:00,20.32,20.33,20.31,20.32,34900.0,14.0541,14.061,14.0472,14.0541,34900.0
2012-01-25 11:55:00,20.32,20.33,20.32,20.33,19600.0,14.0541,14.061,14.0541,14.061,19600.0
2012-01-25 12:00:00,20.33,20.33,20.32,20.32,17500.0,14.061,14.061,14.0541,14.0541,17500.0
2012-01-25 12:05:00,20.32,20.33,20.29,20.29,44100.0,14.0541,14.061,14.0334,14.0334,44100.0
2012-01-25 12:10:00,20.28,20.28,20.27,20.27,8800.0,14.0264,14.0264,14.0195,14.0195,8800.0
2012-01-25 12:15:00,20.27,20.28,20.27,20.28,13200.0,14.0195,14.0264,14.0195,14.0264,13200.0
2012-01-25 12:20:00,20.28,20.31,20.27,20.31,52700.0,14.0264,14.0472,14.0195,14.0472,52700.0
2012-01-25 12:25:00,20.31,20.4,20.3,20.35,109700.0,14.0472,14.1094,14.0403,14.0749,109700.0
2012-01-25 12:30:00,20.35,20.39,20.32,20.39,46000.0,14.0749,14.1025,14.0541,14.1025,46000.0
2012-01-25 12:35:00,20.39,20.41,20.38,20.4,38600.0,14.1025,14.1164,14.0956,14.1094,38600.0
2012-01-25 12:40:00,20.41,20.41,20.38,20.39,60000.0,14.1164,14.1164,14.0956,14.1025,60000.0
2012-01-25 12:45:00,20.39,20.4,20.38,20.39,28200.0,14.1025,14.1094,14.0956,14.1025,28200.0
2012-01-25 12:50:00,20.39,20.42,20.37,20.4,77500.0,14.1025,14.1233,14.0887,14.1094,77500.0
2012-01-25 12:55:00,20.41,20.41,20.38,20.39,39500.0,14.1164,14.1164,14.0956,14.1025,39500.0
2012-01-25 13:00:00,20.39,20.44,20.39,20.4,91400.0,14.1025,14.1371,14.1025,14.1094,91400.0
2012-01-25 13:05:00,20.41,20.46,20.41,20.44,122900.0,14.1164,14.1509,14.1164,14.1371,122900.0
2012-01-25 13:10:00,20.44,20.45,20.43,20.44,34900.0,14.1371,14.144,14.1302,14.1371,34900.0
2012-01-25 13:15:00,20.45,20.5,20.45,20.5,67900.0,14.144,14.1786,14.144,14.1786,67900.0
2012-01-25 13:20:00,20.5,20.5,20.48,20.49,65600.0,14.1786,14.1786,14.1648,14.1717,65600.0
2012-01-25 13:25:00,20.49,20.5,20.48,20.48,27000.0,14.1717,14.1786,14.1648,14.1648,27000.0
2012-01-25 13:30:00,20.48,20.53,20.47,20.52,157200.0,14.1648,14.1994,14.1579,14.1924,157200.0
2012-01-25 13:35:00,20.51,20.52,20.49,20.49,32300.0,14.1855,14.1924,14.1717,14.1717,32300.0
2012-01-25 13:40:00,20.5,20.51,20.49,20.5,43500.0,14.1786,14.1855,14.1717,14.1786,43500.0
2012-01-25 13:45:00,20.5,20.54,20.49,20.53,133200.0,14.1786,14.2063,14.1717,14.1994,133200.0
2012-01-25 13:50:00,20.53,20.54,20.51,20.54,87900.0,14.1994,14.2063,14.1855,14.2063,87900.0
2012-01-25 13:55:00,20.53,20.58,20.53,20.57,116200.0,14.1994,14.2339,14.1994,14.227,116200.0
2012-01-25 14:00:00,20.57,20.59,20.51,20.54,215400.0,14.227,14.2409,14.1855,14.2063,215400.0
2012-01-25 14:05:00,20.52,20.53,20.5,20.51,75100.0,14.1924,14.1994,14.1786,14.1855,75100.0
2012-01-25 14:10:00,20.52,20.52,20.49,20.5,120700.0,14.1924,14.1924,14.1717,14.1786,120700.0
2012-01-25 14:15:00,20.51,20.51,20.49,20.5,76000.0,14.1855,14.1855,14.1717,14.1786,76000.0
2012-01-25 14:20:00,20.5,20.51,20.46,20.48,185800.0,14.1786,14.1855,14.1509,14.1648,185800.0
2012-01-25 14:25:00,20.47,20.48,20.45,20.46,30600.0,14.1579,14.1648,14.144,14.1509,30600.0
2012-01-25 14:30:00,20.46,20.5,20.46,20.48,65400.0,14.1509,14.1786,14.1509,14.1648,65400.0
2012-01-25 14:35:00,20.48,20.49,20.46,20.46,73100.0,14.1648,14.1717,14.1509,14.1509,73100.0
2012-01-25 14:40:00,20.46,20.5,20.46,20.49,87800.0,14.1509,14.1786,14.1509,14.1717,87800.0
2012-01-25 14:45:00,20.49,20.53,20.49,20.52,66500.0,14.1717,14.1994,14.1717,14.1924,66500.0
2012-01-25 14:50:00,20.51,20.54,20.5,20.54,45600.0,14.1855,14.2063,14.1786,14.2063,45600.0
2012-01-25 14:55:00,20.54,20.54,20.5,20.5,64100.0,14.2063,14.2063,14.1786,14.1786,64100.0
2012-01-25 15:00:00,20.5,20.52,20.49,20.5,54700.0,14.1786,14.1924,14.1717,14.1786,54700.0
2012-01-25 15:05:00,20.49,20.5,20.48,20.48,33700.0,14.1717,14.1786,14.1648,14.1648,33700.0
2012-01-25 15:10:00,20.48,20.51,20.48,20.5,67400.0,14.1648,14.1855,14.1648,14.1786,67400.0
2012-01-25 15:15:00,20.5,20.51,20.49,20.5,38200.0,14.1786,14.1855,14.1717,14.1786,38200.0
2012-01-25 15:20:00,20.5,20.54,20.5,20.51,77500.0,14.1786,14.2063,14.1786,14.1855,77500.0
2012-01-25 15:25:00,20.51,20.52,20.5,20.52,46400.0,14.1855,14.1924,14.1786,14.1924,46400.0
2012-01-25 15:30:00,20.51,20.55,20.51,20.55,108800.0,14.1855,14.2132,14.1855,14.2132,108800.0
2012-01-25 15:35:00,20.54,20.55,20.53,20.55,106900.0,14.2063,14.2132,14.1994,14.2132,106900.0
2012-01-25 15:40:00,20.54,20.56,20.52,20.53,84900.0,14.2063,14.2201,14.1924,14.1994,84900.0
2012-01-25 15:45:00,20.53,20.61,20.53,20.59,201300.0,14.1994,14.2547,14.1994,14.2409,201300.0
2012-01-25 15:50:00,20.59,20.59,20.54,20.55,125500.0,14.2409,14.2409,14.2063,14.2132,125500.0
2012-01-25 15:55:00,20.56,20.59,20.55,20.56,257300.0,14.2201,14.2409,14.2132,14.2201,257300.0
2012-01-26 09:30:00,20.33,20.57,20.3,20.55,90500.0,14.061,14.227,14.0403,14.2132,90500.0
2012-01-26 09:35:00,20.58,20.61,20.54,20.59,85800.0,14.2339,14.2547,14.2063,14.2409,85800.0
2012-01-26 09:40:00,20.59,20.66,20.55,20.62,62100.0,14.2409,14.2893,14.2132,14.2616,62100.0
2012-01-26 09:45:00,20.63,20.64,20.59,20.59,39700.0,14.2685,14.2754,14.2409,14.2409,39700.0
2012-01-26 09:50:00,20.6,20.67,20.6,20.62,48300.0,14.2478,14.2962,14.2478,14.2616,48300.0
2012-01-26 09:55:00,20.62,20.68,20.62,20.67,31200.0,14.2616,14.3031,14.2616,14.2962,31200.0
2012-01-26 10:00:00,20.68,20.68,20.61,20.63,23100.0,14.3031,14.3031,14.2547,14.2685,23100.0
2012-01-26 10:05:00,20.62,20.68,20.62,20.63,67100.0,14.2616,14.3031,14.2616,14.2685,67100.0
2012-01-26 10:10:00,20.62,20.63,20.58,20.58,20300.0,14.2616,14.2685,14.2339,14.2339,20300.0
2012-01-26 10:15:00,20.58,20.59,20.55,20.56,73000.0,14.2339,14.2409,14.2132,14.2201,73000.0
2012-01-26 10:20:00,20.56,20.57,20.55,20.57,25600.0,14.2201,14.227,14.2132,14.227,25600.0
2012-01-26 10:25:00,20.57,20.59,20.55,20.56,86400.0,14.227,14.2409,14.2132,14.2201,86400.0
2012-01-26 10:30:00,20.55,20.59,20.54,20.54,95800.0,14.2132,14.2409,14.2063,14.2063,95800.0
2012-01-26 10:35:00,20.55,20.56,20.54,20.56,33600.0,14.2132,14.2201,14.2063,14.2201,33600.0
2012-01-26 10:40:00,20.55,20.56,20.55,20.55,7700.0,14.2132,14.2201,14.2132,14.2132,7700.0
2012-01-26 10:45:00,20.55,20.56,20.5,20.5,159300.0,14.2132,14.2201,14.1786,14.1786,159300.0
2012-01-26 10:50:00,20.5,20.54,20.5,20.53,97200.0,14.1786,14.2063,14.1786,14.1994,97200.0
2012-01-26 10:55:00,20.53,20.54,20.45,20.45,226200.0,14.1994,14.2063,14.144,14.144,226200.0
2012-01-26 11:00:00,20.45,20.47,20.4,20.41,193500.0,14.144,14.1579,14.1094,14.1164,193500.0
2012-01-26 11:05:00,20.4,20.42,20.39,20.41,125200.0,14.1094,14.1233,14.1025,14.1164,125200.0
2012-01-26 11:10:00,20.41,20.45,20.4,20.45,56700.0,14.1164,14.144,14.1094,14.144,56700.0
2012-01-26 11:15:00,20.45,20.46,20.44,20.46,14600.0,14.144,14.1509,14.1371,14.1509,14600.0
2012-01-26 11:20:00,20.46,20.46,20.45,20.46,11800.0,14.1509,14.1509,14.144,14.1509,11800.0
2012-01-26 11:25:00,20.46,20.54,20.45,20.54,91500.0,14.1509,14.2063,14.144,14.2063,91500.0
2012-01-26 11:30:00,20.54,20.59,20.53,20.59,29700.0,14.2063,14.2409,14.1994,14.2409,29700.0
2012-01-26 11:35:00,20.59,20.59,20.58,20.59,5500.0,14.2409,14.2409,14.2339,14.2409,5500.0
2012-01-26 11:40:00,20.58,20.59,20.55,20.56,42400.0,14.2339,14.2409,14.2132,14.2201,42400.0
2012-01-26 11:45:00,20.56,20.56,20.54,20.55,84800.0,14.2201,14.2201,14.2063,14.2132,84800.0
2012-01-26 11:50:00,20.55,20.56,20.54,20.55,30200.0,14.2132,14.2201,14.2063,14.2132,30200.0
2012-01-26 11:55:00,20.56,20.56,20.54,20.55,44000.0,14.2201,14.2201,14.2063,14.2132,44000.0
2012-01-26 12:00:00,20.55,20.55,20.51,20.53,91700.0,14.2132,14.2132,14.1855,14.1994,91700.0
2012-01-26 12:05:00,20.53,20.55,20.53,20.55,30000.0,14.1994,14.2132,14.1994,14.2132,30000.0
2012-01-26 12:10:00,20.55,20.55,20.54,20.55,31700.0,14.2132,14.2132,14.2063,14.2132,31700.0
2012-01-26 12:15:00,20.55,20.55,20.53,20.54,48800.0,14.2132,14.2132,14.1994,14.2063,48800.0
2012-01-26 12:20:00,20.54,20.56,20.53,20.55,36200.0,14.2063,14.2201,14.1994,14.2132,36200.0
2012-01-26 12:25:00,20.56,20.56,20.55,20.55,10500.0,14.2201,14.2201,14.2132,14.2132,10500.0
2012-01-26 12:30:00,20.56,20.56,20.55,20.56,13400.0,14.2201,14.2201,14.2132,14.2201,13400.0
2012-01-26 12:35:00,20.56,20.56,20.55,20.55,14000.0,14.2201,14.2201,14.2132,14.2132,14000.0
2012-01-26 12:40:00,20.56,20.57,20.55,20.55,55600.0,14.2201,14.227,14.2132,14.2132,55600.0
2012-01-26 12:45:00,20.56,20.56,20.55,20.56,10800.0,14.2201,14.2201,14.2132,14.2201,10800.0
2012-01-26 12:50:00,20.56,20.56,20.55,20.55,26300.0,14.2201,14.2201,14.2132,14.2132,26300.0
2012-01-26 12:55:00,20.56,20.56,20.55,20.56,13100.0,14.2201,14.2201,14.2132,14.2201,13100.0
2012-01-26 13:00:00,20.56,20.59,20.55,20.58,52600.0,14.2201,14.2409,14.2132,14.2339,52600.0
2012-01-26 13:05:00,20.58,20.58,20.55,20.56,85200.0,14.2339,14.2339,14.2132,14.2201,85200.0
2012-01-26 13:10:00,20.56,20.59,20.56,20.57,54100.0,14.2201,14.2409,14.2201,14.227,54100.0
2012-01-26 13:15:00,20.57,20.57,20.56,20.56,2800.0,14.227,14.227,14.2201,14.2201,2800.0
2012-01-26 13:20:00,20.57,20.57,20.56,20.57,20000.0,14.227,14.227,14.2201,14.227,20000.0
2012-01-26 13:25:00,20.57,20.57,20.52,20.52,67400.0,14.227,14.227,14.1924,14.1924,67400.0
2012-01-26 13:30:00,20.53,20.56,20.52,20.54,132300.0,14.1994,14.2201,14.1924,14.2063,132300.0
2012-01-26 13:35:00,20.54,20.55,20.53,20.55,107100.0,14.2063,14.2132,14.1994,14.2132,107100.0
2012-01-26 13:40:00,20.55,20.55,20.5,20.52,90900.0,14.2132,14.2132,14.1786,14.1924,90900.0
2012-01-26 13:45:00,20.53,20.55,20.53,20.54,21200.0,14.1994,14.2132,14.1994,14.2063,21200.0
2012-01-26 13:50:00,20.55,20.56,20.54,20.55,39500.0,14.2132,14.2201,14.2063,14.2132,39500.0
2012-01-26 13:55:00,20.56,20.56,20.54,20.55,63400.0,14.2201,14.2201,14.2063,14.2132,63400.0
2012-01-26 14:00:00,20.55,20.55,20.53,20.53,57600.0,14.2132,14.2132,14.1994,14.1994,57600.0
2012-01-26 14:05:00,20.54,20.56,20.53,20.56,64700.0,14.2063,14.2201,14.1994,14.2201,64700.0
2012-01-26 14:10:00,20.55,20.56,20.55,20.55,5500.0,14.2132,14.2201,14.2132,14.2132,5500.0
2012-01-26 14:15:00,20.56,20.56,20.53,20.54,78700.0,14.2201,14.2201,14.1994,14.2063,78700.0
2012-01-26 14:20:00,20.54,20.54,20.53,20.54,29400.0,14.2063,14.2063,14.1994,14.2063,29400.0
2012-01-26 14:25:00,20.54,20.55,20.52,20.53,183300.0,14.2063,14.2132,14.1924,14.1994,183300.0
2012-01-26 14:30:00,20.54,20.54,20.53,20.54,14700.0,14.2063,14.2063,14.1994,14.2063,14700.0
2012-01-26 14:35:00,20.54,20.56,20.5,20.53,421900.0,14.2063,14.2201,14.1786,14.1994,421900.0
2012-01-26 14:40:00,20.53,20.54,20.53,20.54,19900.0,14.1994,14.2063,14.1994,14.2063,19900.0
2012-01-26 14:45:00,20.54,20.57,20.53,20.55,53100.0,14.2063,14.227,14.1994,14.2132,53100.0
2012-01-26 14:50:00,20.56,20.56,20.55,20.55,26500.0,14.2201,14.2201,14.2132,14.2132,26500.0
2012-01-26 14:55:00,20.55,20.56,20.49,20.49,67200.0,14.2132,14.2201,14.1717,14.1717,67200.0
2012-01-26 15:00:00,20.5,20.58,20.5,20.57,170100.0,14.1786,14.2339,14.1786,14.227,170100.0
2012-01-26 15:05:00,20.56,20.57,20.56,20.56,43700.0,14.2201,14.227,14.2201,14.2201,43700.0
2012-01-26 15:10:00,20.57,20.58,20.56,20.56,100700.0,14.227,14.2339,14.2201,14.2201,100700.0
2012-01-26 15:15:00,20.56,20.57,20.54,20.56,95400.0,14.2201,14.227,14.2063,14.2201,95400.0
2012-01-26 15:20:00,20.55,20.56,20.53,20.55,151800.0,14.2132,14.2201,14.1994,14.2132,151800.0
2012-01-26 15:25:00,20.55,20.58,20.55,20.57,94100.0,14.2132,14.2339,14.2132,14.227,94100.0
2012-01-26 15:30:00,20.56,20.59,20.55,20.59,96800.0,14.2201,14.2409,14.2132,14.2409,96800.0
2012-01-26 15:35:00,20.58,20.59,20.56,20.59,117100.0,14.2339,14.2409,14.2201,14.2409,117100.0
2012-01-26 15:40:00,20.59,20.6,20.56,20.6,101400.0,14.2409,14.2478,14.2201,14.2478,101400.0
2012-01-26 15:45:00,20.59,20.6,20.58,20.58,55600.0,14.2409,14.2478,14.2339,14.2339,55600.0
2012-01-26 15:50:00,20.58,20.59,20.55,20.56,135500.0,14.2339,14.2409,14.2132,14.2201,135500.0
2012-01-26 15:55:00,20.57,20.6,20.56,20.6,286100.0,14.227,14.2478,14.2201,14.2478,286100.0
2012-01-27 09:30:00,20.4,20.46,20.3,20.31,111400.0,14.1094,14.1509,14.0403,14.0472,111400.0
2012-01-27 09:35:00,20.32,20.4,20.31,20.4,47700.0,14.0541,14.1094,14.0472,14.1094,47700.0
2012-01-27 09:40:00,20.39,20.45,20.38,20.45,38000.0,14.1025,14.144,14.0956,14.144,38000.0
2012-01-27 09:45:00,20.45,20.48,20.38,20.38,38400.0,14.144,14.1648,14.0956,14.0956,38400.0
2012-01-27 09:50:00,20.38,20.38,20.34,20.35,14700.0,14.0956,14.0956,14.0679,14.0749,14700.0
2012-01-27 09:55:00,20.34,20.42,20.33,20.41,28500.0,14.0679,14.1233,14.061,14.1164,28500.0
2012-01-27 10:00:00,20.41,20.41,20.32,20.34,56400.0,14.1164,14.1164,14.0541,14.0679,56400.0
2012-01-27 10:05:00,20.34,20.34,20.29,20.33,47100.0,14.0679,14.0679,14.0334,14.061,47100.0
2012-01-27 10:10:00,20.33,20.34,20.32,20.34,50000.0,14.061,14.0679,14.0541,14.0679,50000.0
2012-01-27 10:15:00,20.35,20.35,20.32,20.33,121600.0,14.0749,14.0749,14.0541,14.061,121600.0
2012-01-27 10:20:00,20.32,20.35,20.32,20.34,54700.0,14.0541,14.0749,14.0541,14.0679,54700.0
2012-01-27 10:25:00,20.33,20.36,20.33,20.34,123200.0,14.061,14.0818,14.061,14.0679,123200.0
2012-01-27 10:30:00,20.34,20.35,20.32,20.32,18500.0,14.0679,14.0749,14.0541,14.0541,18500.0
2012-01-27 10:35:00,20.32,20.32,20.29,20.3,35000.0,14.0541,14.0541,14.0334,14.0403,35000.0
2012-01-27 10:40:00,20.29,20.29,20.25,20.29,80200.0,14.0334,14.0334,14.0057,14.0334,80200.0
2012-01-27 10:45:00,20.29,20.31,20.28,20.31,40500.0,14.0334,14.0472,14.0264,14.0472,40500.0
2012-01-27 10:50:00,20.3,20.31,20.29,20.3,42600.0,14.0403,14.0472,14.0334,14.0403,42600.0
2012-01-27 10:55:00,20.3,20.3,20.27,20.3,54800.0,14.0403,14.0403,14.0195,14.0403,54800.0
2012-01-27 11:00:00,20.3,20.32,20.29,20.31,34900.0,14.0403,14.0541,14.0334,14.0472,34900.0
2012-01-27 11:05:00,20.31,20.33,20.29,20.33,43400.0,14.0472,14.061,14.0334,14.061,43400.0
2012-01-27 11:10:00,20.33,20.35,20.32,20.35,49700.0,14.061,14.0749,14.0541,14.0749,49700.0
2012-01-27 11:15:00,20.35,20.38,20.35,20.38,60100.0,14.0749,14.0956,14.0749,14.0956,60100.0
2012-01-27 11:20:00,20.38,20.38,20.37,20.38,26900.0,14.0956,14.0956,14.0887,14.0956,26900.0
2012-01-27 11:25:00,20.38,20.39,20.37,20.39,28800.0,14.0956,14.1025,14.0887,14.1025,28800.0
2012-01-27 11:30:00,20.39,20.41,20.37,20.4,73500.0,14.1025,14.1164,14.0887,14.1094,73500.0
2012-01-27 11:35:00,20.4,20.41,20.38,20.38,44100.0,14.1094,14.1164,14.0956,14.0956,44100.0
2012-01-27 11:40:00,20.38,20.39,20.36,20.36,39700.0,14.0956,14.1025,14.0818,14.0818,39700.0
2012-01-27 11:45:00,20.37,20.38,20.35,20.36,39000.0,14.0887,14.0956,14.0749,14.0818,39000.0
2012-01-27 11:50:00,20.36,20.39,20.35,20.39,51400.0,14.0818,14.1025,14.0749,14.1025,51400.0
2012-01-27 11:55:00,20.39,20.41,20.39,20.4,49400.0,14.1025,14.1164,14.1025,14.1094,49400.0
2012-01-27 12:00:00,20.41,20.42,20.4,20.42,50800.0,14.1164,14.1233,14.1094,14.1233,50800.0
2012-01-27 12:05:00,20.41,20.42,20.4,20.41,42800.0,14.1164,14.1233,14.1094,14.1164,42800.0
2012-01-27 12:10:00,20.41,20.41,20.4,20.41,17300.0,14.1164,14.1164,14.1094,14.1164,17300.0
2012-01-27 12:15:00,20.4,20.43,20.4,20.42,44000.0,14.1094,14.1302,14.1094,14.1233,44000.0
2012-01-27 12:20:00,20.43,20.46,20.42,20.45,93400.0,14.1302,14.1509,14.1233,14.144,93400.0
2012-01-27 12:25:00,20.44,20.45,20.42,20.42,89100.0,14.1371,14.144,14.1233,14.1233,89100.0
2012-01-27 12:30:00,20.43,20.43,20.4,20.4,42900.0,14.1302,14.1302,14.1094,14.1094,42900.0
2012-01-27 12:35:00,20.4,20.41,20.4,20.4,17100.0,14.1094,14.1164,14.1094,14.1094,17100.0
2012-01-27 12:40:00,20.4,20.41,20.39,20.39,46600.0,14.1094,14.1164,14.1025,14.1025,46600.0
2012-01-27 12:45:00,20.39,20.42,20.38,20.41,67700.0,14.1025,14.1233,14.0956,14.1164,67700.0
2012-01-27 12:50:00,20.4,20.41,20.37,20.38,66700.0,14.1094,14.1164,14.0887,14.0956,66700.0
2012-01-27 12:55:00,20.38,20.4,20.37,20.39,148600.0,14.0956,14.1094,14.0887,14.1025,148600.0
2012-01-27 13:00:00,20.39,20.4,20.37,20.4,37600.0,14.1025,14.1094,14.0887,14.1094,37600.0
2012-01-27 13:05:00,20.4,20.4,20.38,20.4,29900.0,14.1094,14.1094,14.0956,14.1094,29900.0
2012-01-27 13:10:00,20.39,20.41,20.38,20.39,68400.0,14.1025,14.1164,14.0956,14.1025,68400.0
2012-01-27 13:15:00,20.39,20.43,20.39,20.42,36400.0,14.1025,14.1302,14.1025,14.1233,36400.0
2012-01-27 13:20:00,20.41,20.42,20.38,20.39,33400.0,14.1164,14.1233,14.0956,14.1025,33400.0
2012-01-27 13:25:00,20.39,20.41,20.39,20.4,27400.0,14.1025,14.1164,14.1025,14.1094,27400.0
2012-01-27 13:30:00,20.4,20.41,20.38,20.4,40100.0,14.1094,14.1164,14.0956,14.1094,40100.0
2012-01-27 13:35:00,20.4,20.43,20.39,20.41,41100.0,14.1094,14.1302,14.1025,14.1164,41100.0
2012-01-27 13:40:00,20.41,20.42,20.41,20.42,24200.0,14.1164,14.1233,14.1164,14.1233,24200.0
2012-01-27 13:45:00,20.42,20.42,20.41,20.42,23200.0,14.1233,14.1233,14.1164,14.1233,23200.0
2012-01-27 13:50:00,20.41,20.42,20.41,20.41,17600.0,14.1164,14.1233,14.1164,14.1164,17600.0
2012-01-27 13:55:00,20.41,20.42,20.39,20.41,39800.0,14.1164,14.1233,14.1025,14.1164,39800.0
2012-01-27 14:00:00,20.41,20.43,20.38,20.4,70800.0,14.1164,14.1302,14.0956,14.1094,70800.0
2012-01-27 14:05:00,20.4,20.4,20.39,20.4,38500.0,14.1094,14.1094,14.1025,14.1094,38500.0
2012-01-27 14:10:00,20.39,20.4,20.39,20.39,24600.0,14.1025,14.1094,14.1025,14.1025,24600.0
2012-01-27 14:15:00,20.39,20.39,20.37,20.39,100400.0,14.1025,14.1025,14.0887,14.1025,100400.0
2012-01-27 14:20:00,20.38,20.39,20.38,20.38,19200.0,14.0956,14.1025,14.0956,14.0956,19200.0
2012-01-27 14:25:00,20.39,20.4,20.38,20.39,24900.0,14.1025,14.1094,14.0956,14.1025,24900.0
2012-01-27 14:30:00,20.4,20.4,20.39,20.39,50600.0,14.1094,14.1094,14.1025,14.1025,50600.0
2012-01-27 14:35:00,20.39,20.42,20.39,20.42,24700.0,14.1025,14.1233,14.1025,14.1233,24700.0
2012-01-27 14:40:00,20.42,20.43,20.4,20.41,47800.0,14.1233,14.1302,14.1094,14.1164,47800.0
2012-01-27 14:45:00,20.41,20.42,20.4,20.42,33300.0,14.1164,14.1233,14.1094,14.1233,33300.0
2012-01-27 14:50:00,20.42,20.44,20.4,20.44,56800.0,14.1233,14.1371,14.1094,14.1371,56800.0
2012-01-27 14:55:00,20.44,20.45,20.42,20.43,82000.0,14.1371,14.144,14.1233,14.1302,82000.0
2012-01-27 15:00:00,20.42,20.44,20.42,20.42,28800.0,14.1233,14.1371,14.1233,14.1233,28800.0
2012-01-27 15:05:00,20.42,20.44,20.41,20.43,52700.0,14.1233,14.1371,14.1164,14.1302,52700.0
2012-01-27 15:10:00,20.44,20.46,20.43,20.46,29700.0,14.1371,14.1509,14.1302,14.1509,29700.0
2012-01-27 15:15:00,20.46,20.47,20.44,20.44,104300.0,14.1509,14.1579,14.1371,14.1371,104300.0
2012-01-27 15:20:00,20.44,20.5,20.44,20.45,61000.0,14.1371,14.1786,14.1371,14.144,61000.0
2012-01-27 15:25:00,20.46,20.5,20.45,20.5,113800.0,14.1509,14.1786,14.144,14.1786,113800.0
2012-01-27 15:30:00,20.5,20.5,20.45,20.46,88000.0,14.1786,14.1786,14.144,14.1509,88000.0
2012-01-27 15:35:00,20.47,20.48,20.47,20.47,40200.0,14.1579,14.1648,14.1579,14.1579,40200.0
2012-01-27 15:40:00,20.47,20.5,20.47,20.5,126400.0,14.1579,14.1786,14.1579,14.1786,126400.0
2012-01-27 15:45:00,20.5,20.5,20.44,20.46,228000.0,14.1786,14.1786,14.1371,14.1509,228000.0
2012-01-27 15:50:00,20.46,20.52,20.45,20.5,183800.0,14.1509,14.1924,14.144,14.1786,183800.0
2012-01-27 15:55:00,20.49,20.49,20.43,20.43,301300.0,14.1717,14.1717,14.1302,14.1302,301300.0
2012-01-30 09:30:00,20.26,20.26,20.17,20.22,40400.0,14.0126,14.0126,13.9504,13.985,40400.0
2012-01-30 09:35:00,20.23,20.23,20.16,20.17,49800.0,13.9919,13.9919,13.9435,13.9504,49800.0
2012-01-30 09:40:00,20.16,20.18,20.14,20.17,25000.0,13.9435,13.9573,13.9296,13.9504,25000.0
2012-01-30 09:45:00,20.18,20.22,20.14,20.17,55300.0,13.9573,13.985,13.9296,13.9504,55300.0
2012-01-30 09:50:00,20.16,20.2,20.15,20.2,24300.0,13.9435,13.9711,13.9365,13.9711,24300.0
2012-01-30 09:55:00,20.2,20.25,20.2,20.22,38100.0,13.9711,14.0057,13.9711,13.985,38100.0
2012-01-30 10:00:00,20.21,20.22,20.17,20.19,49700.0,13.978,13.985,13.9504,13.9642,49700.0
2012-01-30 10:05:00,20.19,20.21,20.17,20.2,51800.0,13.9642,13.978,13.9504,13.9711,51800.0
2012-01-30 10:10:00,20.21,20.21,20.16,20.17,71600.0,13.978,13.978,13.9435,13.9504,71600.0
2012-01-30 10:15:00,20.17,20.2,20.16,20.18,23700.0,13.9504,13.9711,13.9435,13.9573,23700.0
2012-01-30 10:20:00,20.18,20.21,20.17,20.2,34600.0,13.9573,13.978,13.9504,13.9711,34600.0
2012-01-30 10:25:00,20.2,20.2,20.17,20.17,9600.0,13.9711,13.9711,13.9504,13.9504,9600.0
2012-01-30 10:30:00,20.17,20.22,20.17,20.2,56200.0,13.9504,13.985,13.9504,13.9711,56200.0
2012-01-30 10:35:00,20.2,20.2,20.17,20.18,24700.0,13.9711,13.9711,13.9504,13.9573,24700.0
2012-01-30 10:40:00,20.18,20.2,20.16,20.16,28500.0,13.9573,13.9711,13.9435,13.9435,28500.0
2012-01-30 10:45:00,20.17,20.18,20.16,20.17,100000.0,13.9504,13.9573,13.9435,13.9504,100000.0
2012-01-30 10:50:00,20.18,20.19,20.15,20.17,114300.0,13.9573,13.9642,13.9365,13.9504,114300.0
2012-01-30 10:55:00,20.17,20.17,20.13,20.14,54600.0,13.9504,13.9504,13.9227,13.9296,54600.0
2012-01-30 11:00:00,20.13,20.17,20.12,20.13,102600.0,13.9227,13.9504,13.9158,13.9227,102600.0
2012-01-30 11:05:00,20.13,20.14,20.13,20.13,6400.0,13.9227,13.9296,13.9227,13.9227,6400.0
2012-01-30 11:10:00,20.14,20.14,20.11,20.11,45200.0,13.9296,13.9296,13.9089,13.9089,45200.0
2012-01-30 11:15:00,20.12,20.13,20.11,20.12,68500.0,13.9158,13.9227,13.9089,13.9158,68500.0
2012-01-30 11:20:00,20.12,20.13,20.12,20.12,4600.0,13.9158,13.9227,13.9158,13.9158,4600.0
2012-01-30 11:25:00,20.12,20.14,20.12,20.13,23900.0,13.9158,13.9296,13.9158,13.9227,23900.0
2012-01-30 11:30:00,20.13,20.17,20.13,20.16,97300.0,13.9227,13.9504,13.9227,13.9435,97300.0
2012-01-30 11:35:00,20.16,20.19,20.14,20.15,40700.0,13.9435,13.9642,13.9296,13.9365,40700.0
2012-01-30 11:40:00,20.14,20.14,20.12,20.13,23400.0,13.9296,13.9296,13.9158,13.9227,23400.0
2012-01-30 11:45:00,20.13,20.15,20.12,20.15,21700.0,13.9227,13.9365,13.9158,13.9365,21700.0
2012-01-30 11:50:00,20.15,20.16,20.13,20.14,34700.0,13.9365,13.9435,13.9227,13.9296,34700.0
2012-01-30 11:55:00,20.14,20.15,20.13,20.14,25900.0,13.9296,13.9365,13.9227,13.9296,25900.0
2012-01-30 12:00:00,20.14,20.15,20.14,20.14,23300.0,13.9296,13.9365,13.9296,13.9296,23300.0
2012-01-30 12:05:00,20.15,20.15,20.14,20.14,18600.0,13.9365,13.9365,13.9296,13.9296,18600.0
2012-01-30 12:10:00,20.14,20.15,20.13,20.13,20900.0,13.9296,13.9365,13.9227,13.9227,20900.0
2012-01-30 12:15:00,20.13,20.15,20.12,20.12,42200.0,13.9227,13.9365,13.9158,13.9158,42200.0
2012-01-30 12:20:00,20.13,20.15,20.13,20.14,29000.0,13.9227,13.9365,13.9227,13.9296,29000.0
2012-01-30 12:25:00,20.15,20.15,20.13,20.13,19900.0,13.9365,13.9365,13.9227,13.9227,19900.0
2012-01-30 12:30:00,20.13,20.15,20.13,20.14,16100.0,13.9227,13.9365,13.9227,13.9296,16100.0
2012-01-30 12:35:00,20.13,20.18,20.13,20.14,101500.0,13.9227,13.9573,13.9227,13.9296,101500.0
2012-01-30 12:40:00,20.15,20.15,20.11,20.12,31400.0,13.9365,13.9365,13.9089,13.9158,31400.0
2012-01-30 12:45:00,20.11,20.13,20.11,20.12,15900.0,13.9089,13.9227,13.9089,13.9158,15900.0
2012-01-30 12:50:00,20.13,20.13,20.12,20.12,14100.0,13.9227,13.9227,13.9158,13.9158,14100.0
2012-01-30 12:55:00,20.12,20.15,20.12,20.15,12300.0,13.9158,13.9365,13.9158,13.9365,12300.0
2012-01-30 13:00:00,20.15,20.16,20.13,20.13,21600.0,13.9365,13.9435,13.9227,13.9227,21600.0
2012-01-30 13:05:00,20.13,20.14,20.12,20.12,19400.0,13.9227,13.9296,13.9158,13.9158,19400.0
2012-01-30 13:10:00,20.12,20.12,20.1,20.11,21400.0,13.9158,13.9158,13.902,13.9089,21400.0
2012-01-30 13:15:00,20.11,20.12,20.1,20.11,19600.0,13.9089,13.9158,13.902,13.9089,19600.0
2012-01-30 13:20:00,20.12,20.14,20.12,20.14,27100.0,13.9158,13.9296,13.9158,13.9296,27100.0
2012-01-30 13:25:00,20.14,20.14,20.11,20.11,18000.0,13.9296,13.9296,13.9089,13.9089,18000.0
2012-01-30 13:30:00,20.12,20.14,20.11,20.14,46000.0,13.9158,13.9296,13.9089,13.9296,46000.0
2012-01-30 13:35:00,20.15,20.17,20.14,20.16,84400.0,13.9365,13.9504,13.9296,13.9435,84400.0
2012-01-30 13:40:00,20.17,20.2,20.17,20.17,55500.0,13.9504,13.9711,13.9504,13.9504,55500.0
2012-01-30 13:45:00,20.17,20.22,20.17,20.19,55900.0,13.9504,13.985,13.9504,13.9642,55900.0
2012-01-30 13:50:00,20.19,20.19,20.16,20.17,35000.0,13.9642,13.9642,13.9435,13.9504,35000.0
2012-01-30 13:55:00,20.17,20.19,20.16,20.19,24800.0,13.9504,13.9642,13.9435,13.9642,24800.0
2012-01-30 14:00:00,20.19,20.2,20.19,20.19,20500.0,13.9642,13.9711,13.9642,13.9642,20500.0
2012-01-30 14:05:00,20.19,20.21,20.19,20.2,16900.0,13.9642,13.978,13.9642,13.9711,16900.0
2012-01-30 14:10:00,20.21,20.23,20.19,20.19,50600.0,13.978,13.9919,13.9642,13.9642,50600.0
2012-01-30 14:15:00,20.2,20.23,20.19,20.23,21600.0,13.9711,13.9919,13.9642,13.9919,21600.0
2012-01-30 14:20:00,20.23,20.24,20.22,20.23,14000.0,13.9919,13.9988,13.985,13.9919,14000.0
2012-01-30 14:25:00,20.23,20.23,20.22,20.22,15900.0,13.9919,13.9919,13.985,13.985,15900.0
2012-01-30 14:30:00,20.23,20.23,20.23,20.23,4400.0,13.9919,13.9919,13.9919,13.9919,4400.0
2012-01-30 14:35:00,20.23,20.24,20.23,20.23,12000.0,13.9919,13.9988,13.9919,13.9919,12000.0
2012-01-30 14:40:00,20.23,20.25,20.23,20.24,18300.0,13.9919,14.0057,13.9919,13.9988,18300.0
2012-01-30 14:45:00,20.25,20.25,20.21,20.21,35600.0,14.0057,14.0057,13.978,13.978,35600.0
2012-01-30 14:50:00,20.21,20.22,20.2,20.21,40500.0,13.978,13.985,13.9711,13.978,40500.0
2012-01-30 14:55:00,20.21,20.23,20.2,20.22,26900.0,13.978,13.9919,13.9711,13.985,26900.0
2012-01-30 15:00:00,20.22,20.23,20.18,20.21,82200.0,13.985,13.9919,13.9573,13.978,82200.0
2012-01-30 15:05:00,20.21,20.23,20.2,20.21,43000.0,13.978,13.9919,13.9711,13.978,43000.0
2012-01-30 15:10:00,20.2,20.22,20.19,20.21,50400.0,13.9711,13.985,13.9642,13.978,50400.0
2012-01-30 15:15:00,20.21,20.22,20.19,20.19,43600.0,13.978,13.985,13.9642,13.9642,43600.0
2012-01-30 15:20:00,20.19,20.21,20.18,20.21,48300.0,13.9642,13.978,13.9573,13.978,48300.0
2012-01-30 15:25:00,20.21,20.22,20.2,20.21,52300.0,13.978,13.985,13.9711,13.978,52300.0
2012-01-30 15:30:00,20.21,20.22,20.18,20.19,84100.0,13.978,13.985,13.9573,13.9642,84100.0
2012-01-30 15:35:00,20.19,20.2,20.17,20.18,81400.0,13.9642,13.9711,13.9504,13.9573,81400.0
2012-01-30 15:40:00,20.18,20.21,20.17,20.18,70900.0,13.9573,13.978,13.9504,13.9573,70900.0
2012-01-30 15:45:00,20.18,20.21,20.16,20.21,51500.0,13.9573,13.978,13.9435,13.978,51500.0
2012-01-30 15:50:00,20.21,20.23,20.19,20.19,109800.0,13.978,13.9919,13.9642,13.9642,109800.0
2012-01-30 15:55:00,20.18,20.21,20.18,20.2,138000.0,13.9573,13.978,13.9573,13.9711,138000.0
2012-01-31 09:30:00,20.24,20.33,20.21,20.32,87600.0,13.9988,14.061,13.978,14.0541,87600.0
2012-01-31 09:35:00,20.32,20.4,20.32,20.39,42200.0,14.0541,14.1094,14.0541,14.1025,42200.0
2012-01-31 09:40:00,20.4,20.4,20.35,20.37,41300.0,14.1094,14.1094,14.0749,14.0887,41300.0
2012-01-31 09:45:00,20.37,20.38,20.33,20.34,35400.0,14.0887,14.0956,14.061,14.0679,35400.0
2012-01-31 09:50:00,20.34,20.37,20.32,20.32,31100.0,14.0679,14.0887,14.0541,14.0541,31100.0
2012-01-31 09:55:00,20.31,20.35,20.28,20.35,35400.0,14.0472,14.0749,14.0264,14.0749,35400.0
2012-01-31 10:00:00,20.35,20.36,20.26,20.28,63900.0,14.0749,14.0818,14.0126,14.0264,63900.0
2012-01-31 10:05:00,20.28,20.31,20.26,20.28,38700.0,14.0264,14.0472,14.0126,14.0264,38700.0
2012-01-31 10:10:00,20.27,20.32,20.26,20.29,205900.0,14.0195,14.0541,14.0126,14.0334,205900.0
2012-01-31 10:15:00,20.3,20.34,20.28,20.3,169100.0,14.0403,14.0679,14.0264,14.0403,169100.0
2012-01-31 10:20:00,20.31,20.35,20.3,20.34,89400.0,14.0472,14.0749,14.0403,14.0679,89400.0
2012-01-31 10:25:00,20.34,20.37,20.32,20.32,92700.0,14.0679,14.0887,14.0541,14.0541,92700.0
2012-01-31 10:30:00,20.32,20.35,20.31,20.32,186800.0,14.0541,14.0749,14.0472,14.0541,186800.0
2012-01-31 10:35:00,20.32,20.32,20.26,20.29,145600.0,14.0541,14.0541,14.0126,14.0334,145600.0
2012-01-31 10:40:00,20.29,20.31,20.27,20.31,27000.0,14.0334,14.0472,14.0195,14.0472,27000.0
2012-01-31 10:45:00,20.31,20.33,20.28,20.32,33800.0,14.0472,14.061,14.0264,14.0541,33800.0
2012-01-31 10:50:00,20.32,20.32,20.28,20.3,44000.0,14.0541,14.0541,14.0264,14.0403,44000.0
2012-01-31 10:55:00,20.29,20.3,20.29,20.3,21000.0,14.0334,14.0403,14.0334,14.0403,21000.0
2012-01-31 11:00:00,20.3,20.34,20.3,20.33,39400.0,14.0403,14.0679,14.0403,14.061,39400.0
2012-01-31 11:05:00,20.32,20.33,20.3,20.3,25800.0,14.0541,14.061,14.0403,14.0403,25800.0
2012-01-31 11:10:00,20.3,20.32,20.27,20.32,62400.0,14.0403,14.0541,14.0195,14.0541,62400.0
2012-01-31 11:15:00,20.32,20.35,20.32,20.34,27200.0,14.0541,14.0749,14.0541,14.0679,27200.0
2012-01-31 11:20:00,20.33,20.33,20.32,20.33,26300.0,14.061,14.061,14.0541,14.061,26300.0
2012-01-31 11:25:00,20.33,20.34,20.3,20.33,147600.0,14.061,14.0679,14.0403,14.061,147600.0
2012-01-31 11:30:00,20.33,20.34,20.32,20.34,26100.0,14.061,14.0679,14.0541,14.0679,26100.0
2012-01-31 11:35:00,20.33,20.38,20.33,20.38,41600.0,14.061,14.0956,14.061,14.0956,41600.0
2012-01-31 11:40:00,20.38,20.38,20.37,20.38,11400.0,14.0956,14.0956,14.0887,14.0956,11400.0
2012-01-31 11:45:00,20.38,20.39,20.38,20.39,63400.0,14.0956,14.1025,14.0956,14.1025,63400.0
2012-01-31 11:50:00,20.39,20.41,20.36,20.36,54100.0,14.1025,14.1164,14.0818,14.0818,54100.0
2012-01-31 11:55:00,20.36,20.42,20.36,20.39,43600.0,14.0818,14.1233,14.0818,14.1025,43600.0
2012-01-31 12:00:00,20.4,20.42,20.39,20.42,17700.0,14.1094,14.1233,14.1025,14.1233,17700.0
2012-01-31 12:05:00,20.42,20.42,20.37,20.39,45500.0,14.1233,14.1233,14.0887,14.1025,45500.0
2012-01-31 12:10:00,20.39,20.42,20.38,20.38,74000.0,14.1025,14.1233,14.0956,14.0956,74000.0
2012-01-31 12:15:00,20.38,20.4,20.38,20.39,45800.0,14.0956,14.1094,14.0956,14.1025,45800.0
2012-01-31 12:20:00,20.39,20.4,20.36,20.36,22900.0,14.1025,14.1094,14.0818,14.0818,22900.0
2012-01-31 12:25:00,20.36,20.37,20.35,20.35,13300.0,14.0818,14.0887,14.0749,14.0749,13300.0
2012-01-31 12:30:00,20.36,20.36,20.34,20.35,18100.0,14.0818,14.0818,14.0679,14.0749,18100.0
2012-01-31 12:35:00,20.34,20.36,20.34,20.35,39000.0,14.0679,14.0818,14.0679,14.0749,39000.0
2012-01-31 12:40:00,20.35,20.35,20.33,20.34,10700.0,14.0749,14.0749,14.061,14.0679,10700.0
2012-01-31 12:45:00,20.33,20.35,20.32,20.35,65700.0,14.061,14.0749,14.0541,14.0749,65700.0
2012-01-31 12:50:00,20.34,20.34,20.33,20.34,20400.0,14.0679,14.0679,14.061,14.0679,20400.0
2012-01-31 12:55:00,20.33,20.34,20.33,20.34,8700.0,14.061,14.0679,14.061,14.0679,8700.0
2012-01-31 13:00:00,20.34,20.36,20.33,20.35,30400.0,14.0679,14.0818,14.061,14.0749,30400.0
2012-01-31 13:05:00,20.36,20.36,20.35,20.36,6000.0,14.0818,14.0818,14.0749,14.0818,6000.0
2012-01-31 13:10:00,20.36,20.36,20.35,20.35,6700.0,14.0818,14.0818,14.0749,14.0749,6700.0
2012-01-31 13:15:00,20.36,20.38,20.35,20.37,29600.0,14.0818,14.0956,14.0749,14.0887,29600.0
2012-01-31 13:20:00,20.37,20.4,20.37,20.4,27700.0,14.0887,14.1094,14.0887,14.1094,27700.0
2012-01-31 13:25:00,20.39,20.4,20.38,20.38,37100.0,14.1025,14.1094,14.0956,14.0956,37100.0
2012-01-31 13:30:00,20.39,20.39,20.36,20.36,34200.0,14.1025,14.1025,14.0818,14.0818,34200.0
2012-01-31 13:35:00,20.37,20.37,20.34,20.35,44200.0,14.0887,14.0887,14.0679,14.0749,44200.0
2012-01-31 13:40:00,20.35,20.35,20.33,20.34,31000.0,14.0749,14.0749,14.061,14.0679,31000.0
2012-01-31 13:45:00,20.34,20.34,20.31,20.33,36800.0,14.0679,14.0679,14.0472,14.061,36800.0
2012-01-31 13:50:00,20.32,20.33,20.3,20.31,78200.0,14.0541,14.061,14.0403,14.0472,78200.0
2012-01-31 13:55:00,20.31,20.32,20.31,20.32,16200.0,14.0472,14.0541,14.0472,14.0541,16200.0
2012-01-31 14:00:00,20.32,20.32,20.3,20.3,33300.0,14.0541,14.0541,14.0403,14.0403,33300.0
2012-01-31 14:05:00,20.3,20.31,20.29,20.3,43400.0,14.0403,14.0472,14.0334,14.0403,43400.0
2012-01-31 14:10:00,20.31,20.35,20.3,20.35,49500.0,14.0472,14.0749,14.0403,14.0749,49500.0
2012-01-31 14:15:00,20.35,20.35,20.34,20.34,9400.0,14.0749,14.0749,14.0679,14.0679,9400.0
2012-01-31 14:20:00,20.35,20.37,20.34,20.35,69000.0,14.0749,14.0887,14.0679,14.0749,69000.0
2012-01-31 14:25:00,20.34,20.36,20.33,20.34,59400.0,14.0679,14.0818,14.061,14.0679,59400.0
2012-01-31 14:30:00,20.34,20.34,20.33,20.33,15600.0,14.0679,14.0679,14.061,14.061,15600.0
2012-01-31 14:35:00,20.34,20.34,20.33,20.34,17000.0,14.0679,14.0679,14.061,14.0679,17000.0
2012-01-31 14:40:00,20.33,20.34,20.32,20.32,31600.0,14.061,14.0679,14.0541,14.0541,31600.0
2012-01-31 14:45:00,20.32,20.33,20.32,20.33,36000.0,14.0541,14.061,14.0541,14.061,36000.0
2012-01-31 14:50:00,20.33,20.33,20.32,20.33,12600.0,14.061,14.061,14.0541,14.061,12600.0
2012-01-31 14:55:00,20.32,20.33,20.32,20.32,25100.0,14.0541,14.061,14.0541,14.0541,25100.0
2012-01-31 15:00:00,20.32,20.33,20.29,20.29,90700.0,14.0541,14.061,14.0334,14.0334,90700.0
2012-01-31 15:05:00,20.29,20.33,20.29,20.33,59200.0,14.0334,14.061,14.0334,14.061,59200.0
2012-01-31 15:10:00,20.32,20.34,20.3,20.34,91500.0,14.0541,14.0679,14.0403,14.0679,91500.0
2012-01-31 15:15:00,20.33,20.35,20.32,20.33,51300.0,14.061,14.0749,14.0541,14.061,51300.0
2012-01-31 15:20:00,20.32,20.33,20.28,20.31,58100.0,14.0541,14.061,14.0264,14.0472,58100.0
2012-01-31 15:25:00,20.3,20.31,20.3,20.3,15800.0,14.0403,14.0472,14.0403,14.0403,15800.0
2012-01-31 15:30:00,20.3,20.31,20.29,20.3,88000.0,14.0403,14.0472,14.0334,14.0403,88000.0
2012-01-31 15:35:00,20.29,20.29,20.28,20.28,41800.0,14.0334,14.0334,14.0264,14.0264,41800.0
2012-01-31 15:40:00,20.28,20.29,20.27,20.27,88100.0,14.0264,14.0334,14.0195,14.0195,88100.0
2012-01-31 15:45:00,20.27,20.28,20.26,20.26,120000.0,14.0195,14.0264,14.0126,14.0126,120000.0
2012-01-31 15:50:00,20.26,20.29,20.26,20.26,166400.0,14.0126,14.0334,14.0126,14.0126,166400.0
2012-01-31 15:55:00,20.27,20.31,20.26,20.29,279900.0,14.0195,14.0472,14.0126,14.0334,279900.0
2012-02-01 09:30:00,20.43,20.56,20.39,20.55,33200.0,14.1302,14.2201,14.1025,14.2132,33200.0
2012-02-01 09:35:00,20.55,20.6,20.54,20.57,50400.0,14.2132,14.2478,14.2063,14.227,50400.0
2012-02-01 09:40:00,20.57,20.62,20.56,20.62,52000.0,14.227,14.2616,14.2201,14.2616,52000.0
2012-02-01 09:45:00,20.61,20.66,20.61,20.64,113800.0,14.2547,14.2893,14.2547,14.2754,113800.0
2012-02-01 09:50:00,20.64,20.66,20.63,20.65,36700.0,14.2754,14.2893,14.2685,14.2824,36700.0
2012-02-01 09:55:00,20.65,20.7,20.65,20.68,27900.0,14.2824,14.3169,14.2824,14.3031,27900.0
2012-02-01 10:00:00,20.66,20.71,20.63,20.7,59200.0,14.2893,14.3239,14.2685,14.3169,59200.0
2012-02-01 10:05:00,20.7,20.72,20.7,20.72,100600.0,14.3169,14.3308,14.3169,14.3308,100600.0
2012-02-01 10:10:00,20.72,20.75,20.7,20.75,85500.0,14.3308,14.3515,14.3169,14.3515,85500.0
2012-02-01 10:15:00,20.75,20.8,20.74,20.78,124100.0,14.3515,14.3861,14.3446,14.3723,124100.0
2012-02-01 10:20:00,20.78,20.82,20.78,20.8,44300.0,14.3723,14.3999,14.3723,14.3861,44300.0
2012-02-01 10:25:00,20.81,20.84,20.81,20.83,61300.0,14.393,14.4138,14.393,14.4069,61300.0
2012-02-01 10:30:00,20.82,20.82,20.81,20.82,14600.0,14.3999,14.3999,14.393,14.3999,14600.0
2012-02-01 10:35:00,20.82,20.85,20.81,20.84,78900.0,14.3999,14.4207,14.393,14.4138,78900.0
2012-02-01 10:40:00,20.85,20.87,20.83,20.87,64000.0,14.4207,14.4345,14.4069,14.4345,64000.0
2012-02-01 10:45:00,20.87,20.87,20.84,20.85,69400.0,14.4345,14.4345,14.4138,14.4207,69400.0
2012-02-01 10:50:00,20.86,20.86,20.83,20.84,94000.0,14.4276,14.4276,14.4069,14.4138,94000.0
2012-02-01 10:55:00,20.85,20.88,20.84,20.87,66600.0,14.4207,14.4414,14.4138,14.4345,66600.0
2012-02-01 11:00:00,20.88,20.88,20.81,20.81,82900.0,14.4414,14.4414,14.393,14.393,82900.0
2012-02-01 11:05:00,20.81,20.83,20.79,20.82,65500.0,14.393,14.4069,14.3792,14.3999,65500.0
2012-02-01 11:10:00,20.81,20.86,20.81,20.85,74300.0,14.393,14.4276,14.393,14.4207,74300.0
2012-02-01 11:15:00,20.84,20.84,20.8,20.8,59800.0,14.4138,14.4138,14.3861,14.3861,59800.0
2012-02-01 11:20:00,20.81,20.83,20.79,20.79,54700.0,14.393,14.4069,14.3792,14.3792,54700.0
2012-02-01 11:25:00,20.79,20.8,20.74,20.74,58800.0,14.3792,14.3861,14.3446,14.3446,58800.0
2012-02-01 11:30:00,20.75,20.75,20.73,20.74,23200.0,14.3515,14.3515,14.3377,14.3446,23200.0
2012-02-01 11:35:00,20.74,20.75,20.71,20.71,56500.0,14.3446,14.3515,14.3239,14.3239,56500.0
2012-02-01 11:40:00,20.72,20.72,20.69,20.7,16200.0,14.3308,14.3308,14.31,14.3169,16200.0
2012-02-01 11:45:00,20.7,20.72,20.67,20.71,52500.0,14.3169,14.3308,14.2962,14.3239,52500.0
2012-02-01 11:50:00,20.71,20.72,20.7,20.7,69000.0,14.3239,14.3308,14.3169,14.3169,69000.0
2012-02-01 11:55:00,20.7,20.72,20.69,20.7,64000.0,14.3169,14.3308,14.31,14.3169,64000.0
2012-02-01 12:00:00,20.7,20.72,20.69,20.69,20100.0,14.3169,14.3308,14.31,14.31,20100.0
2012-02-01 12:05:00,20.7,20.7,20.69,20.7,6000.0,14.3169,14.3169,14.31,14.3169,6000.0
2012-02-01 12:10:00,20.69,20.7,20.69,20.7,3700.0,14.31,14.3169,14.31,14.3169,3700.0
2012-02-01 12:15:00,20.7,20.75,20.69,20.75,39100.0,14.3169,14.3515,14.31,14.3515,39100.0
2012-02-01 12:20:00,20.75,20.76,20.73,20.75,50100.0,14.3515,14.3584,14.3377,14.3515,50100.0
2012-02-01 12:25:00,20.74,20.75,20.73,20.75,60300.0,14.3446,14.3515,14.3377,14.3515,60300.0
2012-02-01 12:30:00,20.75,20.77,20.74,20.76,28300.0,14.3515,14.3654,14.3446,14.3584,28300.0
2012-02-01 12:35:00,20.75,20.76,20.74,20.75,113200.0,14.3515,14.3584,14.3446,14.3515,113200.0
2012-02-01 12:40:00,20.76,20.78,20.75,20.78,50900.0,14.3584,14.3723,14.3515,14.3723,50900.0
2012-02-01 12:45:00,20.78,20.78,20.76,20.76,11800.0,14.3723,14.3723,14.3584,14.3584,11800.0
2012-02-01 12:50:00,20.76,20.77,20.76,20.76,13700.0,14.3584,14.3654,14.3584,14.3584,13700.0
2012-02-01 12:55:00,20.77,20.77,20.76,20.76,7400.0,14.3654,14.3654,14.3584,14.3584,7400.0
2012-02-01 13:00:00,20.77,20.78,20.76,20.77,27500.0,14.3654,14.3723,14.3584,14.3654,27500.0
2012-02-01 13:05:00,20.76,20.76,20.75,20.76,8800.0,14.3584,14.3584,14.3515,14.3584,8800.0
2012-02-01 13:10:00,20.75,20.76,20.74,20.75,69000.0,14.3515,14.3584,14.3446,14.3515,69000.0
2012-02-01 13:15:00,20.75,20.76,20.74,20.75,40400.0,14.3515,14.3584,14.3446,14.3515,40400.0
2012-02-01 13:20:00,20.76,20.76,20.75,20.75,31200.0,14.3584,14.3584,14.3515,14.3515,31200.0
2012-02-01 13:25:00,20.75,20.76,20.72,20.72,114600.0,14.3515,14.3584,14.3308,14.3308,114600.0
2012-02-01 13:30:00,20.73,20.73,20.7,20.71,42900.0,14.3377,14.3377,14.3169,14.3239,42900.0
2012-02-01 13:35:00,20.71,20.75,20.71,20.75,40000.0,14.3239,14.3515,14.3239,14.3515,40000.0
2012-02-01 13:40:00,20.74,20.74,20.71,20.71,38500.0,14.3446,14.3446,14.3239,14.3239,38500.0
2012-02-01 13:45:00,20.72,20.75,20.71,20.73,40000.0,14.3308,14.3515,14.3239,14.3377,40000.0
2012-02-01 13:50:00,20.73,20.76,20.72,20.76,33300.0,14.3377,14.3584,14.3308,14.3584,33300.0
2012-02-01 13:55:00,20.76,20.76,20.73,20.74,27300.0,14.3584,14.3584,14.3377,14.3446,27300.0
2012-02-01 14:00:00,20.74,20.76,20.74,20.75,38300.0,14.3446,14.3584,14.3446,14.3515,38300.0
2012-02-01 14:05:00,20.75,20.76,20.75,20.75,5700.0,14.3515,14.3584,14.3515,14.3515,5700.0
2012-02-01 14:10:00,20.75,20.76,20.75,20.75,23800.0,14.3515,14.3584,14.3515,14.3515,23800.0
2012-02-01 14:15:00,20.75,20.76,20.75,20.75,52700.0,14.3515,14.3584,14.3515,14.3515,52700.0
2012-02-01 14:20:00,20.75,20.76,20.74,20.75,59700.0,14.3515,14.3584,14.3446,14.3515,59700.0
2012-02-01 14:25:00,20.75,20.76,20.74,20.75,34700.0,14.3515,14.3584,14.3446,14.3515,34700.0
2012-02-01 14:30:00,20.75,20.77,20.75,20.76,81400.0,14.3515,14.3654,14.3515,14.3584,81400.0
2012-02-01 14:35:00,20.76,20.79,20.75,20.76,36600.0,14.3584,14.3792,14.3515,14.3584,36600.0
2012-02-01 14:40:00,20.76,20.8,20.76,20.79,92500.0,14.3584,14.3861,14.3584,14.3792,92500.0
2012-02-01 14:45:00,20.79,20.8,20.79,20.8,58800.0,14.3792,14.3861,14.3792,14.3861,58800.0
2012-02-01 14:50:00,20.8,20.83,20.8,20.83,60300.0,14.3861,14.4069,14.3861,14.4069,60300.0
2012-02-01 14:55:00,20.83,20.83,20.8,20.8,25200.0,14.4069,14.4069,14.3861,14.3861,25200.0
2012-02-01 15:00:00,20.81,20.83,20.81,20.81,37300.0,14.393,14.4069,14.393,14.393,37300.0
2012-02-01 15:05:00,20.81,20.83,20.8,20.82,89900.0,14.393,14.4069,14.3861,14.3999,89900.0
2012-02-01 15:10:00,20.82,20.84,20.81,20.81,65400.0,14.3999,14.4138,14.393,14.393,65400.0
2012-02-01 15:15:00,20.81,20.84,20.8,20.83,84000.0,14.393,14.4138,14.3861,14.4069,84000.0
2012-02-01 15:20:00,20.84,20.84,20.8,20.82,112900.0,14.4138,14.4138,14.3861,14.3999,112900.0
2012-02-01 15:25:00,20.82,20.82,20.79,20.79,268400.0,14.3999,14.3999,14.3792,14.3792,268400.0
2012-02-01 15:30:00,20.8,20.8,20.77,20.78,120100.0,14.3861,14.3861,14.3654,14.3723,120100.0
2012-02-01 15:35:00,20.78,20.79,20.78,20.79,230800.0,14.3723,14.3792,14.3723,14.3792,230800.0
2012-02-01 15:40:00,20.79,20.8,20.77,20.78,302800.0,14.3792,14.3861,14.3654,14.3723,302800.0
2012-02-01 15:45:00,20.78,20.79,20.78,20.79,177600.0,14.3723,14.3792,14.3723,14.3792,177600.0
2012-02-01 15:50:00,20.79,20.79,20.77,20.77,244200.0,14.3792,14.3792,14.3654,14.3654,244200.0
2012-02-01 15:55:00,20.77,20.8,20.76,20.79,537800.0,14.3654,14.3861,14.3584,14.3792,537800.0
2012-02-02 09:30:00,20.83,20.85,20.8,20.82,38100.0,14.4069,14.4207,14.3861,14.3999,38100.0
2012-02-02 09:35:00,20.81,20.83,20.77,20.8,40200.0,14.393,14.4069,14.3654,14.3861,40200.0
2012-02-02 09:40:00,20.81,20.84,20.79,20.79,25000.0,14.393,14.4138,14.3792,14.3792,25000.0
2012-02-02 09:45:00,20.79,20.8,20.79,20.79,51200.0,14.3792,14.3861,14.3792,14.3792,51200.0
2012-02-02 09:50:00,20.79,20.8,20.78,20.78,54700.0,14.3792,14.3861,14.3723,14.3723,54700.0
2012-02-02 09:55:00,20.78,20.79,20.73,20.75,29000.0,14.3723,14.3792,14.3377,14.3515,29000.0
2012-02-02 10:00:00,20.75,20.77,20.72,20.72,27600.0,14.3515,14.3654,14.3308,14.3308,27600.0
2012-02-02 10:05:00,20.71,20.76,20.7,20.76,45300.0,14.3239,14.3584,14.3169,14.3584,45300.0
2012-02-02 10:10:00,20.75,20.77,20.74,20.77,97200.0,14.3515,14.3654,14.3446,14.3654,97200.0
2012-02-02 10:15:00,20.77,20.82,20.77,20.8,25500.0,14.3654,14.3999,14.3654,14.3861,25500.0
2012-02-02 10:20:00,20.8,20.81,20.79,20.8,39700.0,14.3861,14.393,14.3792,14.3861,39700.0
2012-02-02 10:25:00,20.81,20.81,20.79,20.8,44500.0,14.393,14.393,14.3792,14.3861,44500.0
2012-02-02 10:30:00,20.8,20.8,20.78,20.79,15600.0,14.3861,14.3861,14.3723,14.3792,15600.0
2012-02-02 10:35:00,20.79,20.84,20.79,20.83,47700.0,14.3792,14.4138,14.3792,14.4069,47700.0
2012-02-02 10:40:00,20.83,20.85,20.82,20.84,74100.0,14.4069,14.4207,14.3999,14.4138,74100.0
2012-02-02 10:45:00,20.83,20.88,20.83,20.88,92800.0,14.4069,14.4414,14.4069,14.4414,92800.0
2012-02-02 10:50:00,20.88,20.91,20.88,20.89,74300.0,14.4414,14.4622,14.4414,14.4483,74300.0
2012-02-02 10:55:00,20.88,20.9,20.87,20.87,29700.0,14.4414,14.4553,14.4345,14.4345,29700.0
2012-02-02 11:00:00,20.88,20.9,20.88,20.88,19400.0,14.4414,14.4553,14.4414,14.4414,19400.0
2012-02-02 11:05:00,20.88,20.88,20.87,20.88,3100.0,14.4414,14.4414,14.4345,14.4414,3100.0
2012-02-02 11:10:00,20.88,20.88,20.84,20.85,12900.0,14.4414,14.4414,14.4138,14.4207,12900.0
2012-02-02 11:15:00,20.85,20.85,20.84,20.85,4000.0,14.4207,14.4207,14.4138,14.4207,4000.0
2012-02-02 11:20:00,20.84,20.88,20.84,20.84,46300.0,14.4138,14.4414,14.4138,14.4138,46300.0
2012-02-02 11:25:00,20.84,20.86,20.82,20.83,52800.0,14.4138,14.4276,14.3999,14.4069,52800.0
2012-02-02 11:30:00,20.82,20.85,20.82,20.85,44300.0,14.3999,14.4207,14.3999,14.4207,44300.0
2012-02-02 11:35:00,20.85,20.85,20.82,20.85,111800.0,14.4207,14.4207,14.3999,14.4207,111800.0
2012-02-02 11:40:00,20.85,20.85,20.83,20.84,8300.0,14.4207,14.4207,14.4069,14.4138,8300.0
2012-02-02 11:45:00,20.83,20.84,20.83,20.84,11100.0,14.4069,14.4138,14.4069,14.4138,11100.0
2012-02-02 11:50:00,20.84,20.84,20.83,20.84,141800.0,14.4138,14.4138,14.4069,14.4138,141800.0
2012-02-02 11:55:00,20.83,20.87,20.83,20.86,28700.0,14.4069,14.4345,14.4069,14.4276,28700.0
2012-02-02 12:00:00,20.87,20.87,20.86,20.87,14100.0,14.4345,14.4345,14.4276,14.4345,14100.0
2012-02-02 12:05:00,20.87,20.88,20.85,20.86,64000.0,14.4345,14.4414,14.4207,14.4276,64000.0
2012-02-02 12:10:00,20.86,20.87,20.85,20.87,38500.0,14.4276,14.4345,14.4207,14.4345,38500.0
2012-02-02 12:15:00,20.87,20.88,20.85,20.88,74200.0,14.4345,14.4414,14.4207,14.4414,74200.0
2012-02-02 12:20:00,20.87,20.92,20.86,20.91,208600.0,14.4345,14.4691,14.4276,14.4622,208600.0
2012-02-02 12:25:00,20.91,20.92,20.9,20.91,7500.0,14.4622,14.4691,14.4553,14.4622,7500.0
2012-02-02 12:30:00,20.91,20.92,20.9,20.92,41500.0,14.4622,14.4691,14.4553,14.4691,41500.0
2012-02-02 12:35:00,20.91,20.92,20.9,20.9,118300.0,14.4622,14.4691,14.4553,14.4553,118300.0
2012-02-02 12:40:00,20.91,20.91,20.9,20.91,13100.0,14.4622,14.4622,14.4553,14.4622,13100.0
2012-02-02 12:45:00,20.91,20.93,20.9,20.91,29500.0,14.4622,14.476,14.4553,14.4622,29500.0
2012-02-02 12:50:00,20.9,20.91,20.89,20.91,40300.0,14.4553,14.4622,14.4483,14.4622,40300.0
2012-02-02 12:55:00,20.9,20.94,20.9,20.91,52700.0,14.4553,14.4829,14.4553,14.4622,52700.0
2012-02-02 13:00:00,20.91,20.92,20.88,20.88,44500.0,14.4622,14.4691,14.4414,14.4414,44500.0
2012-02-02 13:05:00,20.88,20.9,20.87,20.88,35200.0,14.4414,14.4553,14.4345,14.4414,35200.0
2012-02-02 13:10:00,20.89,20.9,20.88,20.9,41500.0,14.4483,14.4553,14.4414,14.4553,41500.0
2012-02-02 13:15:00,20.9,20.92,20.9,20.92,18000.0,14.4553,14.4691,14.4553,14.4691,18000.0
2012-02-02 13:20:00,20.92,20.92,20.9,20.9,60200.0,14.4691,14.4691,14.4553,14.4553,60200.0
2012-02-02 13:25:00,20.91,20.91,20.89,20.89,20200.0,14.4622,14.4622,14.4483,14.4483,20200.0
2012-02-02 13:30:00,20.9,20.91,20.89,20.91,27500.0,14.4553,14.4622,14.4483,14.4622,27500.0
2012-02-02 13:35:00,20.91,20.93,20.9,20.92,62100.0,14.4622,14.476,14.4553,14.4691,62100.0
2012-02-02 13:40:00,20.91,20.93,20.91,20.92,100400.0,14.4622,14.476,14.4622,14.4691,100400.0
2012-02-02 13:45:00,20.93,20.93,20.91,20.91,44600.0,14.476,14.476,14.4622,14.4622,44600.0
2012-02-02 13:50:00,20.92,20.92,20.91,20.92,11100.0,14.4691,14.4691,14.4622,14.4691,11100.0
2012-02-02 13:55:00,20.92,20.92,20.9,20.91,41500.0,14.4691,14.4691,14.4553,14.4622,41500.0
2012-02-02 14:00:00,20.91,20.92,20.91,20.91,21100.0,14.4622,14.4691,14.4622,14.4622,21100.0
2012-02-02 14:05:00,20.91,20.92,20.9,20.91,62900.0,14.4622,14.4691,14.4553,14.4622,62900.0
2012-02-02 14:10:00,20.91,20.92,20.9,20.91,16300.0,14.4622,14.4691,14.4553,14.4622,16300.0
2012-02-02 14:15:00,20.91,20.92,20.9,20.92,41600.0,14.4622,14.4691,14.4553,14.4691,41600.0
2012-02-02 14:20:00,20.91,20.92,20.9,20.91,5100.0,14.4622,14.4691,14.4553,14.4622,5100.0
2012-02-02 14:25:00,20.9,20.92,20.88,20.89,28100.0,14.4553,14.4691,14.4414,14.4483,28100.0
2012-02-02 14:30:00,20.89,20.91,20.88,20.91,54700.0,14.4483,14.4622,14.4414,14.4622,54700.0
2012-02-02 14:35:00,20.91,20.92,20.9,20.92,58400.0,14.4622,14.4691,14.4553,14.4691,58400.0
2012-02-02 14:40:00,20.91,20.92,20.9,20.91,53900.0,14.4622,14.4691,14.4553,14.4622,53900.0
2012-02-02 14:45:00,20.92,20.92,20.9,20.91,26100.0,14.4691,14.4691,14.4553,14.4622,26100.0
2012-02-02 14:50:00,20.91,20.91,20.89,20.91,106100.0,14.4622,14.4622,14.4483,14.4622,106100.0
2012-02-02 14:55:00,20.91,20.91,20.89,20.9,23300.0,14.4622,14.4622,14.4483,14.4553,23300.0
2012-02-02 15:00:00,20.9,20.92,20.9,20.91,40300.0,14.4553,14.4691,14.4553,14.4622,40300.0
2012-02-02 15:05:00,20.9,20.91,20.9,20.9,25800.0,14.4553,14.4622,14.4553,14.4553,25800.0
2012-02-02 15:10:00,20.9,20.92,20.9,20.91,73600.0,14.4553,14.4691,14.4553,14.4622,73600.0
2012-02-02 15:15:00,20.9,20.91,20.9,20.9,25200.0,14.4553,14.4622,14.4553,14.4553,25200.0
2012-02-02 15:20:00,20.9,20.91,20.9,20.9,24100.0,14.4553,14.4622,14.4553,14.4553,24100.0
2012-02-02 15:25:00,20.9,20.95,20.9,20.94,137800.0,14.4553,14.4898,14.4553,14.4829,137800.0
2012-02-02 15:30:00,20.94,20.96,20.93,20.93,82300.0,14.4829,14.4968,14.476,14.476,82300.0
2012-02-02 15:35:00,20.93,20.96,20.93,20.95,87800.0,14.476,14.4968,14.476,14.4898,87800.0
2012-02-02 15:40:00,20.95,20.96,20.94,20.95,108200.0,14.4898,14.4968,14.4829,14.4898,108200.0
2012-02-02 15:45:00,20.96,20.98,20.92,20.92,111900.0,14.4968,14.5106,14.4691,14.4691,111900.0
2012-02-02 15:50:00,20.93,20.93,20.92,20.93,61900.0,14.476,14.476,14.4691,14.476,61900.0
2012-02-02 15:55:00,20.92,20.98,20.92,20.96,275300.0,14.4691,14.5106,14.4691,14.4968,275300.0
2012-02-03 09:30:00,21.12,21.13,20.99,21.03,152800.0,14.6074,14.6143,14.5175,14.5452,152800.0
2012-02-03 09:35:00,21.02,21.08,21.01,21.08,50600.0,14.5383,14.5798,14.5313,14.5798,50600.0
2012-02-03 09:40:00,21.07,21.08,21.02,21.04,76300.0,14.5728,14.5798,14.5383,14.5521,76300.0
2012-02-03 09:45:00,21.04,21.07,21.02,21.03,55300.0,14.5521,14.5728,14.5383,14.5452,55300.0
2012-02-03 09:50:00,21.03,21.04,21.02,21.03,31200.0,14.5452,14.5521,14.5383,14.5452,31200.0
2012-02-03 09:55:00,21.03,21.04,21.01,21.03,76600.0,14.5452,14.5521,14.5313,14.5452,76600.0
2012-02-03 10:00:00,21.04,21.07,21.02,21.04,44000.0,14.5521,14.5728,14.5383,14.5521,44000.0
2012-02-03 10:05:00,21.05,21.1,21.03,21.1,31200.0,14.559,14.5936,14.5452,14.5936,31200.0
2012-02-03 10:10:00,21.09,21.11,21.07,21.09,42400.0,14.5867,14.6005,14.5728,14.5867,42400.0
2012-02-03 10:15:00,21.09,21.1,21.08,21.08,24500.0,14.5867,14.5936,14.5798,14.5798,24500.0
2012-02-03 10:20:00,21.09,21.13,21.08,21.12,34300.0,14.5867,14.6143,14.5798,14.6074,34300.0
2012-02-03 10:25:00,21.11,21.15,21.1,21.13,40600.0,14.6005,14.6282,14.5936,14.6143,40600.0
2012-02-03 10:30:00,21.13,21.15,21.13,21.14,23700.0,14.6143,14.6282,14.6143,14.6213,23700.0
2012-02-03 10:35:00,21.14,21.19,21.13,21.18,49900.0,14.6213,14.6558,14.6143,14.6489,49900.0
2012-02-03 10:40:00,21.17,21.18,21.15,21.17,46700.0,14.642,14.6489,14.6282,14.642,46700.0
2012-02-03 10:45:00,21.17,21.17,21.15,21.16,28100.0,14.642,14.642,14.6282,14.6351,28100.0
2012-02-03 10:50:00,21.16,21.18,21.16,21.16,30900.0,14.6351,14.6489,14.6351,14.6351,30900.0
2012-02-03 10:55:00,21.16,21.17,21.15,21.16,33000.0,14.6351,14.642,14.6282,14.6351,33000.0
2012-02-03 11:00:00,21.15,21.16,21.15,21.16,29200.0,14.6282,14.6351,14.6282,14.6351,29200.0
2012-02-03 11:05:00,21.15,21.17,21.15,21.16,22500.0,14.6282,14.642,14.6282,14.6351,22500.0
2012-02-03 11:10:00,21.16,21.19,21.16,21.19,21800.0,14.6351,14.6558,14.6351,14.6558,21800.0
2012-02-03 11:15:00,21.19,21.2,21.18,21.2,12100.0,14.6558,14.6628,14.6489,14.6628,12100.0
2012-02-03 11:20:00,21.2,21.22,21.19,21.22,48800.0,14.6628,14.6766,14.6558,14.6766,48800.0
2012-02-03 11:25:00,21.21,21.23,21.2,21.21,53900.0,14.6697,14.6835,14.6628,14.6697,53900.0
2012-02-03 11:30:00,21.2,21.22,21.19,21.21,41800.0,14.6628,14.6766,14.6558,14.6697,41800.0
2012-02-03 11:35:00,21.2,21.21,21.19,21.2,39700.0,14.6628,14.6697,14.6558,14.6628,39700.0
2012-02-03 11:40:00,21.2,21.2,21.18,21.19,25900.0,14.6628,14.6628,14.6489,14.6558,25900.0
2012-02-03 11:45:00,21.19,21.2,21.18,21.19,24400.0,14.6558,14.6628,14.6489,14.6558,24400.0
2012-02-03 11:50:00,21.19,21.2,21.18,21.19,16900.0,14.6558,14.6628,14.6489,14.6558,16900.0
2012-02-03 11:55:00,21.19,21.19,21.15,21.19,96100.0,14.6558,14.6558,14.6282,14.6558,96100.0
2012-02-03 12:00:00,21.18,21.21,21.18,21.2,29100.0,14.6489,14.6697,14.6489,14.6628,29100.0
2012-02-03 12:05:00,21.2,21.23,21.2,21.22,25600.0,14.6628,14.6835,14.6628,14.6766,25600.0
2012-02-03 12:10:00,21.21,21.22,21.21,21.22,8800.0,14.6697,14.6766,14.6697,14.6766,8800.0
2012-02-03 12:15:00,21.22,21.22,21.21,21.22,9900.0,14.6766,14.6766,14.6697,14.6766,9900.0
2012-02-03 12:20:00,21.22,21.22,21.21,21.22,13800.0,14.6766,14.6766,14.6697,14.6766,13800.0
2012-02-03 12:25:00,21.21,21.23,21.21,21.23,39100.0,14.6697,14.6835,14.6697,14.6835,39100.0
2012-02-03 12:30:00,21.23,21.23,21.22,21.23,17500.0,14.6835,14.6835,14.6766,14.6835,17500.0
2012-02-03 12:35:00,21.22,21.23,21.21,21.21,26700.0,14.6766,14.6835,14.6697,14.6697,26700.0
2012-02-03 12:40:00,21.21,21.25,21.21,21.25,85300.0,14.6697,14.6973,14.6697,14.6973,85300.0
2012-02-03 12:45:00,21.24,21.26,21.23,21.25,65400.0,14.6904,14.7043,14.6835,14.6973,65400.0
2012-02-03 12:50:00,21.26,21.27,21.25,21.27,74400.0,14.7043,14.7112,14.6973,14.7112,74400.0
2012-02-03 12:55:00,21.27,21.27,21.26,21.26,11300.0,14.7112,14.7112,14.7043,14.7043,11300.0
2012-02-03 13:00:00,21.27,21.27,21.23,21.24,55300.0,14.7112,14.7112,14.6835,14.6904,55300.0
2012-02-03 13:05:00,21.24,21.25,21.23,21.25,45100.0,14.6904,14.6973,14.6835,14.6973,45100.0
2012-02-03 13:10:00,21.25,21.26,21.24,21.26,16800.0,14.6973,14.7043,14.6904,14.7043,16800.0
2012-02-03 13:15:00,21.25,21.27,21.25,21.27,13000.0,14.6973,14.7112,14.6973,14.7112,13000.0
2012-02-03 13:20:00,21.27,21.28,21.26,21.28,50900.0,14.7112,14.7181,14.7043,14.7181,50900.0
2012-02-03 13:25:00,21.28,21.28,21.27,21.27,19300.0,14.7181,14.7181,14.7112,14.7112,19300.0
2012-02-03 13:30:00,21.28,21.28,21.26,21.28,54000.0,14.7181,14.7181,14.7043,14.7181,54000.0
2012-02-03 13:35:00,21.27,21.28,21.27,21.27,16300.0,14.7112,14.7181,14.7112,14.7112,16300.0
2012-02-03 13:40:00,21.27,21.28,21.25,21.25,40900.0,14.7112,14.7181,14.6973,14.6973,40900.0
2012-02-03 13:45:00,21.26,21.26,21.25,21.26,9800.0,14.7043,14.7043,14.6973,14.7043,9800.0
2012-02-03 13:50:00,21.26,21.26,21.25,21.26,12400.0,14.7043,14.7043,14.6973,14.7043,12400.0
2012-02-03 13:55:00,21.26,21.27,21.24,21.25,49400.0,14.7043,14.7112,14.6904,14.6973,49400.0
2012-02-03 14:00:00,21.24,21.27,21.24,21.27,25400.0,14.6904,14.7112,14.6904,14.7112,25400.0
2012-02-03 14:05:00,21.27,21.27,21.26,21.27,18900.0,14.7112,14.7112,14.7043,14.7112,18900.0
2012-02-03 14:10:00,21.27,21.27,21.26,21.27,10600.0,14.7112,14.7112,14.7043,14.7112,10600.0
2012-02-03 14:15:00,21.27,21.28,21.27,21.28,19200.0,14.7112,14.7181,14.7112,14.7181,19200.0
2012-02-03 14:20:00,21.28,21.28,21.24,21.25,67500.0,14.7181,14.7181,14.6904,14.6973,67500.0
2012-02-03 14:25:00,21.25,21.25,21.22,21.23,45000.0,14.6973,14.6973,14.6766,14.6835,45000.0
2012-02-03 14:30:00,21.24,21.25,21.23,21.23,72400.0,14.6904,14.6973,14.6835,14.6835,72400.0
2012-02-03 14:35:00,21.23,21.23,21.22,21.23,31400.0,14.6835,14.6835,14.6766,14.6835,31400.0
2012-02-03 14:40:00,21.23,21.24,21.22,21.23,39800.0,14.6835,14.6904,14.6766,14.6835,39800.0
2012-02-03 14:45:00,21.23,21.23,21.2,21.21,48100.0,14.6835,14.6835,14.6628,14.6697,48100.0
2012-02-03 14:50:00,21.21,21.21,21.2,21.21,25500.0,14.6697,14.6697,14.6628,14.6697,25500.0
2012-02-03 14:55:00,21.2,21.2,21.18,21.19,24900.0,14.6628,14.6628,14.6489,14.6558,24900.0
2012-02-03 15:00:00,21.19,21.2,21.18,21.19,63800.0,14.6558,14.6628,14.6489,14.6558,63800.0
2012-02-03 15:05:00,21.2,21.22,21.2,21.22,78100.0,14.6628,14.6766,14.6628,14.6766,78100.0
2012-02-03 15:10:00,21.22,21.23,21.2,21.21,130900.0,14.6766,14.6835,14.6628,14.6697,130900.0
2012-02-03 15:15:00,21.21,21.21,21.19,21.2,60700.0,14.6697,14.6697,14.6558,14.6628,60700.0
2012-02-03 15:20:00,21.19,21.23,21.19,21.22,171600.0,14.6558,14.6835,14.6558,14.6766,171600.0
2012-02-03 15:25:00,21.23,21.26,21.22,21.25,63600.0,14.6835,14.7043,14.6766,14.6973,63600.0
2012-02-03 15:30:00,21.26,21.26,21.23,21.24,43700.0,14.7043,14.7043,14.6835,14.6904,43700.0
2012-02-03 15:35:00,21.24,21.24,21.21,21.22,106500.0,14.6904,14.6904,14.6697,14.6766,106500.0
2012-02-03 15:40:00,21.23,21.26,21.22,21.25,69300.0,14.6835,14.7043,14.6766,14.6973,69300.0
2012-02-03 15:45:00,21.25,21.28,21.25,21.28,151900.0,14.6973,14.7181,14.6973,14.7181,151900.0
2012-02-03 15:50:00,21.28,21.28,21.27,21.28,86900.0,14.7181,14.7181,14.7112,14.7181,86900.0
2012-02-03 15:55:00,21.28,21.35,21.27,21.35,738200.0,14.7181,14.7665,14.7112,14.7665,738200.0
2012-02-06 09:30:00,21.22,21.22,21.15,21.16,50500.0,14.6766,14.6766,14.6282,14.6351,50500.0
2012-02-06 09:35:00,21.17,21.27,21.17,21.26,36500.0,14.642,14.7112,14.642,14.7043,36500.0
2012-02-06 09:40:00,21.26,21.28,21.25,21.28,43400.0,14.7043,14.7181,14.6973,14.7181,43400.0
2012-02-06 09:45:00,21.28,21.32,21.26,21.29,217100.0,14.7181,14.7458,14.7043,14.725,217100.0
2012-02-06 09:50:00,21.29,21.29,21.26,21.27,54100.0,14.725,14.725,14.7043,14.7112,54100.0
2012-02-06 09:55:00,21.26,21.26,21.23,21.24,50700.0,14.7043,14.7043,14.6835,14.6904,50700.0
2012-02-06 10:00:00,21.23,21.25,21.22,21.23,46800.0,14.6835,14.6973,14.6766,14.6835,46800.0
2012-02-06 10:05:00,21.23,21.25,21.22,21.23,58000.0,14.6835,14.6973,14.6766,14.6835,58000.0
2012-02-06 10:10:00,21.23,21.24,21.22,21.22,31600.0,14.6835,14.6904,14.6766,14.6766,31600.0
2012-02-06 10:15:00,21.23,21.24,21.18,21.19,59500.0,14.6835,14.6904,14.6489,14.6558,59500.0
2012-02-06 10:20:00,21.19,21.19,21.16,21.17,24700.0,14.6558,14.6558,14.6351,14.642,24700.0
2012-02-06 10:25:00,21.17,21.18,21.13,21.14,51400.0,14.642,14.6489,14.6143,14.6213,51400.0
2012-02-06 10:30:00,21.13,21.15,21.12,21.14,40800.0,14.6143,14.6282,14.6074,14.6213,40800.0
2012-02-06 10:35:00,21.14,21.17,21.13,21.14,73400.0,14.6213,14.642,14.6143,14.6213,73400.0
2012-02-06 10:40:00,21.14,21.14,21.1,21.13,38800.0,14.6213,14.6213,14.5936,14.6143,38800.0
2012-02-06 10:45:00,21.13,21.14,21.1,21.1,30400.0,14.6143,14.6213,14.5936,14.5936,30400.0
2012-02-06 10:50:00,21.11,21.12,21.09,21.11,63900.0,14.6005,14.6074,14.5867,14.6005,63900.0
2012-02-06 10:55:00,21.11,21.12,21.11,21.12,22200.0,14.6005,14.6074,14.6005,14.6074,22200.0
2012-02-06 11:00:00,21.12,21.13,21.12,21.12,19400.0,14.6074,14.6143,14.6074,14.6074,19400.0
2012-02-06 11:05:00,21.12,21.13,21.11,21.12,27500.0,14.6074,14.6143,14.6005,14.6074,27500.0
2012-02-06 11:10:00,21.12,21.14,21.12,21.14,22600.0,14.6074,14.6213,14.6074,14.6213,22600.0
2012-02-06 11:15:00,21.13,21.14,21.12,21.12,19200.0,14.6143,14.6213,14.6074,14.6074,19200.0
2012-02-06 11:20:00,21.13,21.13,21.09,21.12,68500.0,14.6143,14.6143,14.5867,14.6074,68500.0
2012-02-06 11:25:00,21.13,21.14,21.11,21.14,61500.0,14.6143,14.6213,14.6005,14.6213,61500.0
2012-02-06 11:30:00,21.14,21.14,21.12,21.13,12100.0,14.6213,14.6213,14.6074,14.6143,12100.0
2012-02-06 11:35:00,21.13,21.13,21.11,21.12,24700.0,14.6143,14.6143,14.6005,14.6074,24700.0
2012-02-06 11:40:00,21.13,21.13,21.1,21.11,26400.0,14.6143,14.6143,14.5936,14.6005,26400.0
2012-02-06 11:45:00,21.12,21.16,21.11,21.16,57300.0,14.6074,14.6351,14.6005,14.6351,57300.0
2012-02-06 11:50:00,21.16,21.18,21.14,21.16,48800.0,14.6351,14.6489,14.6213,14.6351,48800.0
2012-02-06 11:55:00,21.15,21.2,21.15,21.19,53000.0,14.6282,14.6628,14.6282,14.6558,53000.0
2012-02-06 12:00:00,21.19,21.2,21.18,21.2,25400.0,14.6558,14.6628,14.6489,14.6628,25400.0
2012-02-06 12:05:00,21.2,21.2,21.18,21.19,18800.0,14.6628,14.6628,14.6489,14.6558,18800.0
2012-02-06 12:10:00,21.19,21.21,21.18,21.2,46600.0,14.6558,14.6697,14.6489,14.6628,46600.0
2012-02-06 12:15:00,21.2,21.21,21.19,21.21,34900.0,14.6628,14.6697,14.6558,14.6697,34900.0
2012-02-06 12:20:00,21.21,21.23,21.19,21.21,79500.0,14.6697,14.6835,14.6558,14.6697,79500.0
2012-02-06 12:25:00,21.21,21.21,21.19,21.2,23300.0,14.6697,14.6697,14.6558,14.6628,23300.0
2012-02-06 12:30:00,21.2,21.23,21.2,21.21,34400.0,14.6628,14.6835,14.6628,14.6697,34400.0
2012-02-06 12:35:00,21.21,21.23,21.2,21.22,71900.0,14.6697,14.6835,14.6628,14.6766,71900.0
2012-02-06 12:40:00,21.21,21.23,21.21,21.21,36300.0,14.6697,14.6835,14.6697,14.6697,36300.0
2012-02-06 12:45:00,21.21,21.22,21.21,21.21,18800.0,14.6697,14.6766,14.6697,14.6697,18800.0
2012-02-06 12:50:00,21.21,21.22,21.21,21.21,6600.0,14.6697,14.6766,14.6697,14.6697,6600.0
2012-02-06 12:55:00,21.21,21.22,21.21,21.22,19400.0,14.6697,14.6766,14.6697,14.6766,19400.0
2012-02-06 13:00:00,21.22,21.22,21.2,21.2,15800.0,14.6766,14.6766,14.6628,14.6628,15800.0
2012-02-06 13:05:00,21.2,21.21,21.2,21.2,49100.0,14.6628,14.6697,14.6628,14.6628,49100.0
2012-02-06 13:10:00,21.21,21.21,21.19,21.19,23600.0,14.6697,14.6697,14.6558,14.6558,23600.0
2012-02-06 13:15:00,21.2,21.21,21.19,21.21,26900.0,14.6628,14.6697,14.6558,14.6697,26900.0
2012-02-06 13:20:00,21.21,21.22,21.2,21.22,68700.0,14.6697,14.6766,14.6628,14.6766,68700.0
2012-02-06 13:25:00,21.21,21.21,21.18,21.19,38700.0,14.6697,14.6697,14.6489,14.6558,38700.0
2012-02-06 13:30:00,21.19,21.2,21.18,21.19,27900.0,14.6558,14.6628,14.6489,14.6558,27900.0
2012-02-06 13:35:00,21.19,21.2,21.17,21.17,37800.0,14.6558,14.6628,14.642,14.642,37800.0
2012-02-06 13:40:00,21.17,21.18,21.15,21.17,76600.0,14.642,14.6489,14.6282,14.642,76600.0
2012-02-06 13:45:00,21.17,21.17,21.15,21.16,47900.0,14.642,14.642,14.6282,14.6351,47900.0
2012-02-06 13:50:00,21.16,21.17,21.15,21.16,47900.0,14.6351,14.642,14.6282,14.6351,47900.0
2012-02-06 13:55:00,21.16,21.17,21.15,21.17,27400.0,14.6351,14.642,14.6282,14.642,27400.0
2012-02-06 14:00:00,21.16,21.17,21.15,21.15,24200.0,14.6351,14.642,14.6282,14.6282,24200.0
2012-02-06 14:05:00,21.15,21.16,21.13,21.15,36600.0,14.6282,14.6351,14.6143,14.6282,36600.0
2012-02-06 14:10:00,21.14,21.16,21.14,21.15,32400.0,14.6213,14.6351,14.6213,14.6282,32400.0
2012-02-06 14:15:00,21.15,21.16,21.14,21.15,46200.0,14.6282,14.6351,14.6213,14.6282,46200.0
2012-02-06 14:20:00,21.15,21.16,21.15,21.16,40500.0,14.6282,14.6351,14.6282,14.6351,40500.0
2012-02-06 14:25:00,21.15,21.16,21.14,21.14,15400.0,14.6282,14.6351,14.6213,14.6213,15400.0
2012-02-06 14:30:00,21.14,21.15,21.14,21.14,39300.0,14.6213,14.6282,14.6213,14.6213,39300.0
2012-02-06 14:35:00,21.14,21.15,21.14,21.14,19200.0,14.6213,14.6282,14.6213,14.6213,19200.0
2012-02-06 14:40:00,21.14,21.15,21.14,21.14,27300.0,14.6213,14.6282,14.6213,14.6213,27300.0
2012-02-06 14:45:00,21.14,21.15,21.13,21.14,55800.0,14.6213,14.6282,14.6143,14.6213,55800.0
2012-02-06 14:50:00,21.13,21.15,21.13,21.15,40400.0,14.6143,14.6282,14.6143,14.6282,40400.0
2012-02-06 14:55:00,21.15,21.17,21.15,21.15,84100.0,14.6282,14.642,14.6282,14.6282,84100.0
2012-02-06 15:00:00,21.15,21.17,21.15,21.15,46000.0,14.6282,14.642,14.6282,14.6282,46000.0
2012-02-06 15:05:00,21.16,21.17,21.15,21.15,47700.0,14.6351,14.642,14.6282,14.6282,47700.0
2012-02-06 15:10:00,21.16,21.16,21.13,21.14,48000.0,14.6351,14.6351,14.6143,14.6213,48000.0
2012-02-06 15:15:00,21.14,21.14,21.12,21.14,84100.0,14.6213,14.6213,14.6074,14.6213,84100.0
2012-02-06 15:20:00,21.14,21.15,21.12,21.14,89400.0,14.6213,14.6282,14.6074,14.6213,89400.0
2012-02-06 15:25:00,21.14,21.15,21.12,21.13,60200.0,14.6213,14.6282,14.6074,14.6143,60200.0
2012-02-06 15:30:00,21.13,21.14,21.11,21.11,30500.0,14.6143,14.6213,14.6005,14.6005,30500.0
2012-02-06 15:35:00,21.11,21.12,21.11,21.11,73900.0,14.6005,14.6074,14.6005,14.6005,73900.0
2012-02-06 15:40:00,21.12,21.14,21.12,21.13,54400.0,14.6074,14.6213,14.6074,14.6143,54400.0
2012-02-06 15:45:00,21.13,21.14,21.1,21.13,140600.0,14.6143,14.6213,14.5936,14.6143,140600.0
2012-02-06 15:50:00,21.13,21.15,21.12,21.13,211200.0,14.6143,14.6282,14.6074,14.6143,211200.0
2012-02-06 15:55:00,21.12,21.15,21.12,21.13,168800.0,14.6074,14.6282,14.6074,14.6143,168800.0
2012-02-07 09:30:00,21.01,21.09,20.95,21.07,42500.0,14.5313,14.5867,14.4898,14.5728,42500.0
2012-02-07 09:35:00,21.07,21.07,21.01,21.03,14100.0,14.5728,14.5728,14.5313,14.5452,14100.0
2012-02-07 09:40:00,21.03,21.06,21.01,21.02,20300.0,14.5452,14.5659,14.5313,14.5383,20300.0
2012-02-07 09:45:00,21.02,21.03,21.0,21.0,28600.0,14.5383,14.5452,14.5244,14.5244,28600.0
2012-02-07 09:50:00,21.01,21.03,21.0,21.03,16500.0,14.5313,14.5452,14.5244,14.5452,16500.0
2012-02-07 09:55:00,21.03,21.06,21.02,21.06,25200.0,14.5452,14.5659,14.5383,14.5659,25200.0
2012-02-07 10:00:00,21.06,21.09,21.05,21.06,27100.0,14.5659,14.5867,14.559,14.5659,27100.0
2012-02-07 10:05:00,21.05,21.09,21.05,21.07,17300.0,14.559,14.5867,14.559,14.5728,17300.0
2012-02-07 10:10:00,21.07,21.1,21.07,21.09,19200.0,14.5728,14.5936,14.5728,14.5867,19200.0
2012-02-07 10:15:00,21.09,21.09,21.06,21.08,14700.0,14.5867,14.5867,14.5659,14.5798,14700.0
2012-02-07 10:20:00,21.07,21.12,21.06,21.12,21200.0,14.5728,14.6074,14.5659,14.6074,21200.0
2012-02-07 10:25:00,21.11,21.11,21.09,21.1,11800.0,14.6005,14.6005,14.5867,14.5936,11800.0
2012-02-07 10:30:00,21.09,21.12,21.09,21.1,38500.0,14.5867,14.6074,14.5867,14.5936,38500.0
2012-02-07 10:35:00,21.11,21.13,21.1,21.12,16800.0,14.6005,14.6143,14.5936,14.6074,16800.0
2012-02-07 10:40:00,21.12,21.14,21.11,21.14,15400.0,14.6074,14.6213,14.6005,14.6213,15400.0
2012-02-07 10:45:00,21.14,21.17,21.13,21.17,19500.0,14.6213,14.642,14.6143,14.642,19500.0
2012-02-07 10:50:00,21.16,21.19,21.15,21.19,23000.0,14.6351,14.6558,14.6282,14.6558,23000.0
2012-02-07 10:55:00,21.19,21.2,21.18,21.19,10200.0,14.6558,14.6628,14.6489,14.6558,10200.0
2012-02-07 11:00:00,21.19,21.23,21.19,21.23,20000.0,14.6558,14.6835,14.6558,14.6835,20000.0
2012-02-07 11:05:00,21.22,21.26,21.21,21.24,160900.0,14.6766,14.7043,14.6697,14.6904,160900.0
2012-02-07 11:10:00,21.24,21.25,21.23,21.24,18100.0,14.6904,14.6973,14.6835,14.6904,18100.0
2012-02-07 11:15:00,21.25,21.25,21.23,21.24,9900.0,14.6973,14.6973,14.6835,14.6904,9900.0
2012-02-07 11:20:00,21.23,21.27,21.23,21.27,52600.0,14.6835,14.7112,14.6835,14.7112,52600.0
2012-02-07 11:25:00,21.26,21.31,21.26,21.31,27600.0,14.7043,14.7388,14.7043,14.7388,27600.0
2012-02-07 11:30:00,21.31,21.32,21.3,21.3,8300.0,14.7388,14.7458,14.7319,14.7319,8300.0
2012-02-07 11:35:00,21.31,21.31,21.29,21.3,46500.0,14.7388,14.7388,14.725,14.7319,46500.0
2012-02-07 11:40:00,21.3,21.3,21.29,21.29,19000.0,14.7319,14.7319,14.725,14.725,19000.0
2012-02-07 11:45:00,21.29,21.3,21.28,21.3,14700.0,14.725,14.7319,14.7181,14.7319,14700.0
2012-02-07 11:50:00,21.28,21.3,21.28,21.28,21800.0,14.7181,14.7319,14.7181,14.7181,21800.0
2012-02-07 11:55:00,21.28,21.29,21.28,21.28,7800.0,14.7181,14.725,14.7181,14.7181,7800.0
2012-02-07 12:00:00,21.28,21.32,21.28,21.32,66100.0,14.7181,14.7458,14.7181,14.7458,66100.0
2012-02-07 12:05:00,21.32,21.32,21.29,21.3,31800.0,14.7458,14.7458,14.725,14.7319,31800.0
2012-02-07 12:10:00,21.3,21.3,21.29,21.3,4100.0,14.7319,14.7319,14.725,14.7319,4100.0
2012-02-07 12:15:00,21.29,21.31,21.28,21.28,47900.0,14.725,14.7388,14.7181,14.7181,47900.0
2012-02-07 12:20:00,21.28,21.29,21.28,21.29,3500.0,14.7181,14.725,14.7181,14.725,3500.0
2012-02-07 12:25:00,21.29,21.29,21.26,21.26,31800.0,14.725,14.725,14.7043,14.7043,31800.0
2012-02-07 12:30:00,21.26,21.27,21.26,21.27,4600.0,14.7043,14.7112,14.7043,14.7112,4600.0
2012-02-07 12:35:00,21.27,21.27,21.26,21.26,4200.0,14.7112,14.7112,14.7043,14.7043,4200.0
2012-02-07 12:40:00,21.27,21.27,21.25,21.25,19800.0,14.7112,14.7112,14.6973,14.6973,19800.0
2012-02-07 12:45:00,21.25,21.26,21.24,21.26,29300.0,14.6973,14.7043,14.6904,14.7043,29300.0
2012-02-07 12:50:00,21.26,21.26,21.25,21.26,9000.0,14.7043,14.7043,14.6973,14.7043,9000.0
2012-02-07 12:55:00,21.25,21.28,21.25,21.28,23400.0,14.6973,14.7181,14.6973,14.7181,23400.0
2012-02-07 13:00:00,21.27,21.29,21.26,21.26,25700.0,14.7112,14.725,14.7043,14.7043,25700.0
2012-02-07 13:05:00,21.27,21.29,21.26,21.26,33500.0,14.7112,14.725,14.7043,14.7043,33500.0
2012-02-07 13:10:00,21.26,21.27,21.26,21.26,1700.0,14.7043,14.7112,14.7043,14.7043,1700.0
2012-02-07 13:15:00,21.27,21.27,21.23,21.24,27800.0,14.7112,14.7112,14.6835,14.6904,27800.0
2012-02-07 13:20:00,21.25,21.25,21.21,21.23,26000.0,14.6973,14.6973,14.6697,14.6835,26000.0
2012-02-07 13:25:00,21.23,21.24,21.23,21.24,10100.0,14.6835,14.6904,14.6835,14.6904,10100.0
2012-02-07 13:30:00,21.24,21.25,21.23,21.23,19600.0,14.6904,14.6973,14.6835,14.6835,19600.0
2012-02-07 13:35:00,21.22,21.23,21.22,21.22,3200.0,14.6766,14.6835,14.6766,14.6766,3200.0
2012-02-07 13:40:00,21.23,21.24,21.22,21.23,19500.0,14.6835,14.6904,14.6766,14.6835,19500.0
2012-02-07 13:45:00,21.23,21.26,21.23,21.26,28400.0,14.6835,14.7043,14.6835,14.7043,28400.0
2012-02-07 13:50:00,21.27,21.28,21.26,21.27,21900.0,14.7112,14.7181,14.7043,14.7112,21900.0
2012-02-07 13:55:00,21.27,21.27,21.25,21.25,12800.0,14.7112,14.7112,14.6973,14.6973,12800.0
2012-02-07 14:00:00,21.26,21.26,21.24,21.24,6300.0,14.7043,14.7043,14.6904,14.6904,6300.0
2012-02-07 14:05:00,21.24,21.25,21.22,21.24,36900.0,14.6904,14.6973,14.6766,14.6904,36900.0
2012-02-07 14:10:00,21.23,21.25,21.23,21.24,7600.0,14.6835,14.6973,14.6835,14.6904,7600.0
2012-02-07 14:15:00,21.25,21.25,21.24,21.25,4100.0,14.6973,14.6973,14.6904,14.6973,4100.0
2012-02-07 14:20:00,21.24,21.25,21.24,21.24,9500.0,14.6904,14.6973,14.6904,14.6904,9500.0
2012-02-07 14:25:00,21.25,21.27,21.23,21.25,59900.0,14.6973,14.7112,14.6835,14.6973,59900.0
2012-02-07 14:30:00,21.25,21.25,21.24,21.25,10900.0,14.6973,14.6973,14.6904,14.6973,10900.0
2012-02-07 14:35:00,21.25,21.25,21.24,21.24,3100.0,14.6973,14.6973,14.6904,14.6904,3100.0
2012-02-07 14:40:00,21.25,21.25,21.24,21.24,10800.0,14.6973,14.6973,14.6904,14.6904,10800.0
2012-02-07 14:45:00,21.24,21.25,21.23,21.25,17600.0,14.6904,14.6973,14.6835,14.6973,17600.0
2012-02-07 14:50:00,21.24,21.25,21.23,21.24,23900.0,14.6904,14.6973,14.6835,14.6904,23900.0
2012-02-07 14:55:00,21.24,21.26,21.22,21.23,125800.0,14.6904,14.7043,14.6766,14.6835,125800.0
2012-02-07 15:00:00,21.23,21.26,21.22,21.24,40100.0,14.6835,14.7043,14.6766,14.6904,40100.0
2012-02-07 15:05:00,21.25,21.25,21.24,21.24,5400.0,14.6973,14.6973,14.6904,14.6904,5400.0
2012-02-07 15:10:00,21.25,21.27,21.24,21.26,24400.0,14.6973,14.7112,14.6904,14.7043,24400.0
2012-02-07 15:15:00,21.25,21.29,21.25,21.27,45000.0,14.6973,14.725,14.6973,14.7112,45000.0
2012-02-07 15:20:00,21.27,21.31,21.27,21.3,58500.0,14.7112,14.7388,14.7112,14.7319,58500.0
2012-02-07 15:25:00,21.3,21.32,21.28,21.29,63800.0,14.7319,14.7458,14.7181,14.725,63800.0
2012-02-07 15:30:00,21.28,21.29,21.26,21.27,33100.0,14.7181,14.725,14.7043,14.7112,33100.0
2012-02-07 15:35:00,21.27,21.28,21.26,21.26,22200.0,14.7112,14.7181,14.7043,14.7043,22200.0
2012-02-07 15:40:00,21.26,21.27,21.25,21.26,46600.0,14.7043,14.7112,14.6973,14.7043,46600.0
2012-02-07 15:45:00,21.26,21.28,21.23,21.24,133900.0,14.7043,14.7181,14.6835,14.6904,133900.0
2012-02-07 15:50:00,21.25,21.26,21.23,21.25,125900.0,14.6973,14.7043,14.6835,14.6973,125900.0
2012-02-07 15:55:00,21.25,21.26,21.22,21.22,192900.0,14.6973,14.7043,14.6766,14.6766,192900.0
2012-02-08 09:30:00,21.19,21.23,21.16,21.17,29900.0,14.6558,14.6835,14.6351,14.642,29900.0
2012-02-08 09:35:00,21.17,21.21,21.16,21.17,41000.0,14.642,14.6697,14.6351,14.642,41000.0
2012-02-08 09:40:00,21.17,21.21,21.17,21.21,27100.0,14.642,14.6697,14.642,14.6697,27100.0
2012-02-08 09:45:00,21.21,21.28,21.2,21.26,22400.0,14.6697,14.7181,14.6628,14.7043,22400.0
2012-02-08 09:50:00,21.26,21.29,21.25,21.26,35500.0,14.7043,14.725,14.6973,14.7043,35500.0
2012-02-08 09:55:00,21.26,21.27,21.21,21.23,41500.0,14.7043,14.7112,14.6697,14.6835,41500.0
2012-02-08 10:00:00,21.22,21.27,21.22,21.27,26000.0,14.6766,14.7112,14.6766,14.7112,26000.0
2012-02-08 10:05:00,21.27,21.28,21.23,21.24,31600.0,14.7112,14.7181,14.6835,14.6904,31600.0
2012-02-08 10:10:00,21.24,21.27,21.24,21.26,15000.0,14.6904,14.7112,14.6904,14.7043,15000.0
2012-02-08 10:15:00,21.26,21.26,21.24,21.24,18500.0,14.7043,14.7043,14.6904,14.6904,18500.0
2012-02-08 10:20:00,21.25,21.25,21.24,21.25,8100.0,14.6973,14.6973,14.6904,14.6973,8100.0
2012-02-08 10:25:00,21.25,21.25,21.24,21.25,18200.0,14.6973,14.6973,14.6904,14.6973,18200.0
2012-02-08 10:30:00,21.25,21.28,21.24,21.27,29000.0,14.6973,14.7181,14.6904,14.7112,29000.0
2012-02-08 10:35:00,21.27,21.27,21.26,21.26,7200.0,14.7112,14.7112,14.7043,14.7043,7200.0
2012-02-08 10:40:00,21.27,21.27,21.25,21.25,17200.0,14.7112,14.7112,14.6973,14.6973,17200.0
2012-02-08 10:45:00,21.25,21.26,21.24,21.25,35000.0,14.6973,14.7043,14.6904,14.6973,35000.0
2012-02-08 10:50:00,21.25,21.26,21.25,21.25,10600.0,14.6973,14.7043,14.6973,14.6973,10600.0
2012-02-08 10:55:00,21.26,21.26,21.25,21.26,11600.0,14.7043,14.7043,14.6973,14.7043,11600.0
2012-02-08 11:00:00,21.25,21.26,21.19,21.19,53300.0,14.6973,14.7043,14.6558,14.6558,53300.0
2012-02-08 11:05:00,21.19,21.21,21.18,21.18,32100.0,14.6558,14.6697,14.6489,14.6489,32100.0
2012-02-08 11:10:00,21.19,21.19,21.17,21.18,16500.0,14.6558,14.6558,14.642,14.6489,16500.0
2012-02-08 11:15:00,21.19,21.19,21.17,21.18,18300.0,14.6558,14.6558,14.642,14.6489,18300.0
2012-02-08 11:20:00,21.17,21.18,21.16,21.16,17500.0,14.642,14.6489,14.6351,14.6351,17500.0
2012-02-08 11:25:00,21.17,21.17,21.16,21.16,8800.0,14.642,14.642,14.6351,14.6351,8800.0
2012-02-08 11:30:00,21.17,21.18,21.16,21.18,24900.0,14.642,14.6489,14.6351,14.6489,24900.0
2012-02-08 11:35:00,21.18,21.19,21.16,21.17,37800.0,14.6489,14.6558,14.6351,14.642,37800.0
2012-02-08 11:40:00,21.17,21.17,21.15,21.16,18100.0,14.642,14.642,14.6282,14.6351,18100.0
2012-02-08 11:45:00,21.16,21.16,21.15,21.16,6400.0,14.6351,14.6351,14.6282,14.6351,6400.0
2012-02-08 11:50:00,21.16,21.2,21.15,21.2,33500.0,14.6351,14.6628,14.6282,14.6628,33500.0
2012-02-08 11:55:00,21.2,21.2,21.19,21.19,9500.0,14.6628,14.6628,14.6558,14.6558,9500.0
2012-02-08 12:00:00,21.2,21.2,21.18,21.19,37900.0,14.6628,14.6628,14.6489,14.6558,37900.0
2012-02-08 12:05:00,21.19,21.19,21.17,21.18,24100.0,14.6558,14.6558,14.642,14.6489,24100.0
2012-02-08 12:10:00,21.18,21.18,21.17,21.18,3600.0,14.6489,14.6489,14.642,14.6489,3600.0
2012-02-08 12:15:00,21.18,21.18,21.17,21.18,9100.0,14.6489,14.6489,14.642,14.6489,9100.0
2012-02-08 12:20:00,21.18,21.21,21.17,21.21,32200.0,14.6489,14.6697,14.642,14.6697,32200.0
2012-02-08 12:25:00,21.21,21.21,21.18,21.21,37900.0,14.6697,14.6697,14.6489,14.6697,37900.0
2012-02-08 12:30:00,21.21,21.21,21.2,21.2,9300.0,14.6697,14.6697,14.6628,14.6628,9300.0
2012-02-08 12:35:00,21.2,21.23,21.2,21.23,29700.0,14.6628,14.6835,14.6628,14.6835,29700.0
2012-02-08 12:40:00,21.23,21.25,21.22,21.25,31200.0,14.6835,14.6973,14.6766,14.6973,31200.0
2012-02-08 12:45:00,21.25,21.25,21.24,21.24,7200.0,14.6973,14.6973,14.6904,14.6904,7200.0
2012-02-08 12:50:00,21.25,21.27,21.24,21.27,30000.0,14.6973,14.7112,14.6904,14.7112,30000.0
2012-02-08 12:55:00,21.27,21.28,21.25,21.27,56800.0,14.7112,14.7181,14.6973,14.7112,56800.0
2012-02-08 13:00:00,21.27,21.27,21.24,21.25,24900.0,14.7112,14.7112,14.6904,14.6973,24900.0
2012-02-08 13:05:00,21.25,21.25,21.24,21.25,7600.0,14.6973,14.6973,14.6904,14.6973,7600.0
2012-02-08 13:10:00,21.25,21.25,21.24,21.25,7600.0,14.6973,14.6973,14.6904,14.6973,7600.0
2012-02-08 13:15:00,21.24,21.25,21.22,21.22,17700.0,14.6904,14.6973,14.6766,14.6766,17700.0
2012-02-08 13:20:00,21.22,21.23,21.22,21.22,12900.0,14.6766,14.6835,14.6766,14.6766,12900.0
2012-02-08 13:25:00,21.22,21.26,21.22,21.26,45800.0,14.6766,14.7043,14.6766,14.7043,45800.0
2012-02-08 13:30:00,21.25,21.27,21.23,21.23,41800.0,14.6973,14.7112,14.6835,14.6835,41800.0
2012-02-08 13:35:00,21.24,21.28,21.24,21.27,76200.0,14.6904,14.7181,14.6904,14.7112,76200.0
2012-02-08 13:40:00,21.27,21.27,21.24,21.24,31300.0,14.7112,14.7112,14.6904,14.6904,31300.0
2012-02-08 13:45:00,21.24,21.26,21.24,21.25,25600.0,14.6904,14.7043,14.6904,14.6973,25600.0
2012-02-08 13:50:00,21.25,21.26,21.23,21.23,23600.0,14.6973,14.7043,14.6835,14.6835,23600.0
2012-02-08 13:55:00,21.23,21.24,21.23,21.23,11800.0,14.6835,14.6904,14.6835,14.6835,11800.0
2012-02-08 14:00:00,21.23,21.26,21.23,21.25,69300.0,14.6835,14.7043,14.6835,14.6973,69300.0
2012-02-08 14:05:00,21.25,21.26,21.24,21.26,16400.0,14.6973,14.7043,14.6904,14.7043,16400.0
2012-02-08 14:10:00,21.26,21.26,21.25,21.25,8100.0,14.7043,14.7043,14.6973,14.6973,8100.0
2012-02-08 14:15:00,21.25,21.26,21.25,21.26,12900.0,14.6973,14.7043,14.6973,14.7043,12900.0
2012-02-08 14:20:00,21.26,21.27,21.25,21.25,54500.0,14.7043,14.7112,14.6973,14.6973,54500.0
2012-02-08 14:25:00,21.25,21.29,21.24,21.26,64300.0,14.6973,14.725,14.6904,14.7043,64300.0
2012-02-08 14:30:00,21.25,21.26,21.25,21.26,3600.0,14.6973,14.7043,14.6973,14.7043,3600.0
2012-02-08 14:35:00,21.25,21.28,21.25,21.28,24100.0,14.6973,14.7181,14.6973,14.7181,24100.0
2012-02-08 14:40:00,21.28,21.32,21.28,21.31,70100.0,14.7181,14.7458,14.7181,14.7388,70100.0
2012-02-08 14:45:00,21.31,21.32,21.28,21.28,70600.0,14.7388,14.7458,14.7181,14.7181,70600.0
2012-02-08 14:50:00,21.29,21.29,21.26,21.29,35300.0,14.725,14.725,14.7043,14.725,35300.0
2012-02-08 14:55:00,21.29,21.29,21.28,21.28,3300.0,14.725,14.725,14.7181,14.7181,3300.0
2012-02-08 15:00:00,21.28,21.29,21.25,21.27,36900.0,14.7181,14.725,14.6973,14.7112,36900.0
2012-02-08 15:05:00,21.27,21.29,21.27,21.28,118200.0,14.7112,14.725,14.7112,14.7181,118200.0
2012-02-08 15:10:00,21.29,21.29,21.28,21.29,8700.0,14.725,14.725,14.7181,14.725,8700.0
2012-02-08 15:15:00,21.28,21.3,21.28,21.3,26800.0,14.7181,14.7319,14.7181,14.7319,26800.0
2012-02-08 15:20:00,21.3,21.3,21.27,21.27,33500.0,14.7319,14.7319,14.7112,14.7112,33500.0
2012-02-08 15:25:00,21.27,21.28,21.27,21.28,9900.0,14.7112,14.7181,14.7112,14.7181,9900.0
2012-02-08 15:30:00,21.27,21.31,21.27,21.3,202400.0,14.7112,14.7388,14.7112,14.7319,202400.0
2012-02-08 15:35:00,21.3,21.33,21.3,21.32,64000.0,14.7319,14.7527,14.7319,14.7458,64000.0
2012-02-08 15:40:00,21.32,21.33,21.32,21.32,22700.0,14.7458,14.7527,14.7458,14.7458,22700.0
2012-02-08 15:45:00,21.33,21.35,21.3,21.31,126700.0,14.7527,14.7665,14.7319,14.7388,126700.0
2012-02-08 15:50:00,21.31,21.31,21.3,21.31,46700.0,14.7388,14.7388,14.7319,14.7388,46700.0
2012-02-08 15:55:00,21.3,21.33,21.3,21.33,214900.0,14.7319,14.7527,14.7319,14.7527,214900.0
2012-02-09 09:30:00,21.31,21.32,21.22,21.32,48200.0,14.7388,14.7458,14.6766,14.7458,48200.0
2012-02-09 09:35:00,21.32,21.34,21.19,21.21,58800.0,14.7458,14.7596,14.6558,14.6697,58800.0
2012-02-09 09:40:00,21.22,21.3,21.21,21.29,94400.0,14.6766,14.7319,14.6697,14.725,94400.0
2012-02-09 09:45:00,21.29,21.3,21.25,21.25,34700.0,14.725,14.7319,14.6973,14.6973,34700.0
2012-02-09 09:50:00,21.25,21.26,21.23,21.25,34700.0,14.6973,14.7043,14.6835,14.6973,34700.0
2012-02-09 09:55:00,21.26,21.3,21.26,21.3,84500.0,14.7043,14.7319,14.7043,14.7319,84500.0
2012-02-09 10:00:00,21.3,21.32,21.27,21.27,66500.0,14.7319,14.7458,14.7112,14.7112,66500.0
2012-02-09 10:05:00,21.27,21.34,21.26,21.32,144600.0,14.7112,14.7596,14.7043,14.7458,144600.0
2012-02-09 10:10:00,21.32,21.35,21.31,21.32,69200.0,14.7458,14.7665,14.7388,14.7458,69200.0
2012-02-09 10:15:00,21.31,21.32,21.28,21.3,45400.0,14.7388,14.7458,14.7181,14.7319,45400.0
2012-02-09 10:20:00,21.3,21.33,21.28,21.33,115800.0,14.7319,14.7527,14.7181,14.7527,115800.0
2012-02-09 10:25:00,21.32,21.33,21.27,21.31,73300.0,14.7458,14.7527,14.7112,14.7388,73300.0
2012-02-09 10:30:00,21.3,21.33,21.27,21.29,129100.0,14.7319,14.7527,14.7112,14.725,129100.0
2012-02-09 10:35:00,21.29,21.31,21.27,21.3,58800.0,14.725,14.7388,14.7112,14.7319,58800.0
2012-02-09 10:40:00,21.3,21.31,21.26,21.27,49800.0,14.7319,14.7388,14.7043,14.7112,49800.0
2012-02-09 10:45:00,21.26,21.3,21.26,21.29,147600.0,14.7043,14.7319,14.7043,14.725,147600.0
2012-02-09 10:50:00,21.29,21.29,21.28,21.28,13100.0,14.725,14.725,14.7181,14.7181,13100.0
2012-02-09 10:55:00,21.28,21.3,21.26,21.29,129800.0,14.7181,14.7319,14.7043,14.725,129800.0
2012-02-09 11:00:00,21.29,21.32,21.28,21.29,155700.0,14.725,14.7458,14.7181,14.725,155700.0
2012-02-09 11:05:00,21.28,21.29,21.28,21.28,18500.0,14.7181,14.725,14.7181,14.7181,18500.0
2012-02-09 11:10:00,21.28,21.3,21.27,21.3,48100.0,14.7181,14.7319,14.7112,14.7319,48100.0
2012-02-09 11:15:00,21.3,21.32,21.27,21.27,47900.0,14.7319,14.7458,14.7112,14.7112,47900.0
2012-02-09 11:20:00,21.27,21.32,21.27,21.31,98000.0,14.7112,14.7458,14.7112,14.7388,98000.0
2012-02-09 11:25:00,21.3,21.31,21.29,21.29,31100.0,14.7319,14.7388,14.725,14.725,31100.0
2012-02-09 11:30:00,21.29,21.32,21.29,21.31,100100.0,14.725,14.7458,14.725,14.7388,100100.0
2012-02-09 11:35:00,21.31,21.34,21.3,21.3,46300.0,14.7388,14.7596,14.7319,14.7319,46300.0
2012-02-09 11:40:00,21.3,21.35,21.3,21.34,178900.0,14.7319,14.7665,14.7319,14.7596,178900.0
2012-02-09 11:45:00,21.34,21.38,21.33,21.38,130100.0,14.7596,14.7873,14.7527,14.7873,130100.0
2012-02-09 11:50:00,21.38,21.41,21.34,21.34,211300.0,14.7873,14.808,14.7596,14.7596,211300.0
2012-02-09 11:55:00,21.34,21.37,21.34,21.35,139200.0,14.7596,14.7803,14.7596,14.7665,139200.0
2012-02-09 12:00:00,21.35,21.37,21.35,21.36,17700.0,14.7665,14.7803,14.7665,14.7734,17700.0
2012-02-09 12:05:00,21.35,21.36,21.35,21.36,3600.0,14.7665,14.7734,14.7665,14.7734,3600.0
2012-02-09 12:10:00,21.35,21.36,21.35,21.36,7300.0,14.7665,14.7734,14.7665,14.7734,7300.0
2012-02-09 12:15:00,21.36,21.4,21.36,21.4,122000.0,14.7734,14.8011,14.7734,14.8011,122000.0
2012-02-09 12:20:00,21.4,21.41,21.39,21.39,72900.0,14.8011,14.808,14.7942,14.7942,72900.0
2012-02-09 12:25:00,21.39,21.39,21.38,21.38,17200.0,14.7942,14.7942,14.7873,14.7873,17200.0
2012-02-09 12:30:00,21.38,21.39,21.38,21.38,8700.0,14.7873,14.7942,14.7873,14.7873,8700.0
2012-02-09 12:35:00,21.38,21.38,21.37,21.37,12600.0,14.7873,14.7873,14.7803,14.7803,12600.0
2012-02-09 12:40:00,21.37,21.4,21.37,21.39,24300.0,14.7803,14.8011,14.7803,14.7942,24300.0
2012-02-09 12:45:00,21.38,21.42,21.38,21.4,29800.0,14.7873,14.8149,14.7873,14.8011,29800.0
2012-02-09 12:50:00,21.39,21.4,21.39,21.39,6500.0,14.7942,14.8011,14.7942,14.7942,6500.0
2012-02-09 12:55:00,21.39,21.4,21.39,21.4,19200.0,14.7942,14.8011,14.7942,14.8011,19200.0
2012-02-09 13:00:00,21.4,21.44,21.4,21.42,47700.0,14.8011,14.8288,14.8011,14.8149,47700.0
2012-02-09 13:05:00,21.42,21.43,21.41,21.41,17500.0,14.8149,14.8218,14.808,14.808,17500.0
2012-02-09 13:10:00,21.4,21.41,21.4,21.4,5400.0,14.8011,14.808,14.8011,14.8011,5400.0
2012-02-09 13:15:00,21.41,21.42,21.4,21.41,24500.0,14.808,14.8149,14.8011,14.808,24500.0
2012-02-09 13:20:00,21.4,21.43,21.4,21.43,27800.0,14.8011,14.8218,14.8011,14.8218,27800.0
2012-02-09 13:25:00,21.43,21.45,21.42,21.43,26200.0,14.8218,14.8357,14.8149,14.8218,26200.0
2012-02-09 13:30:00,21.43,21.46,21.43,21.44,46800.0,14.8218,14.8426,14.8218,14.8288,46800.0
2012-02-09 13:35:00,21.44,21.46,21.44,21.46,37000.0,14.8288,14.8426,14.8288,14.8426,37000.0
2012-02-09 13:40:00,21.46,21.47,21.46,21.46,8900.0,14.8426,14.8495,14.8426,14.8426,8900.0
2012-02-09 13:45:00,21.46,21.46,21.45,21.46,40000.0,14.8426,14.8426,14.8357,14.8426,40000.0
2012-02-09 13:50:00,21.45,21.46,21.45,21.45,32500.0,14.8357,14.8426,14.8357,14.8357,32500.0
2012-02-09 13:55:00,21.45,21.47,21.45,21.46,59200.0,14.8357,14.8495,14.8357,14.8426,59200.0
2012-02-09 14:00:00,21.47,21.48,21.46,21.48,24500.0,14.8495,14.8564,14.8426,14.8564,24500.0
2012-02-09 14:05:00,21.48,21.48,21.46,21.47,54900.0,14.8564,14.8564,14.8426,14.8495,54900.0
2012-02-09 14:10:00,21.47,21.48,21.46,21.46,24100.0,14.8495,14.8564,14.8426,14.8426,24100.0
2012-02-09 14:15:00,21.46,21.48,21.45,21.47,44300.0,14.8426,14.8564,14.8357,14.8495,44300.0
2012-02-09 14:20:00,21.48,21.48,21.45,21.46,88600.0,14.8564,14.8564,14.8357,14.8426,88600.0
2012-02-09 14:25:00,21.47,21.47,21.46,21.46,15600.0,14.8495,14.8495,14.8426,14.8426,15600.0
2012-02-09 14:30:00,21.46,21.48,21.46,21.47,44000.0,14.8426,14.8564,14.8426,14.8495,44000.0
2012-02-09 14:35:00,21.47,21.48,21.45,21.46,71100.0,14.8495,14.8564,14.8357,14.8426,71100.0
2012-02-09 14:40:00,21.45,21.48,21.45,21.46,75200.0,14.8357,14.8564,14.8357,14.8426,75200.0
2012-02-09 14:45:00,21.45,21.46,21.43,21.43,38600.0,14.8357,14.8426,14.8218,14.8218,38600.0
2012-02-09 14:50:00,21.43,21.43,21.41,21.42,16400.0,14.8218,14.8218,14.808,14.8149,16400.0
2012-02-09 14:55:00,21.41,21.42,21.41,21.41,13400.0,14.808,14.8149,14.808,14.808,13400.0
2012-02-09 15:00:00,21.41,21.42,21.39,21.41,38400.0,14.808,14.8149,14.7942,14.808,38400.0
2012-02-09 15:05:00,21.4,21.43,21.4,21.42,73800.0,14.8011,14.8218,14.8011,14.8149,73800.0
2012-02-09 15:10:00,21.42,21.46,21.41,21.44,187600.0,14.8149,14.8426,14.808,14.8288,187600.0
2012-02-09 15:15:00,21.43,21.44,21.39,21.41,42300.0,14.8218,14.8288,14.7942,14.808,42300.0
2012-02-09 15:20:00,21.4,21.41,21.39,21.39,21100.0,14.8011,14.808,14.7942,14.7942,21100.0
2012-02-09 15:25:00,21.39,21.41,21.38,21.4,48400.0,14.7942,14.808,14.7873,14.8011,48400.0
2012-02-09 15:30:00,21.41,21.41,21.39,21.4,48000.0,14.808,14.808,14.7942,14.8011,48000.0
2012-02-09 15:35:00,21.4,21.4,21.38,21.38,51700.0,14.8011,14.8011,14.7873,14.7873,51700.0
2012-02-09 15:40:00,21.39,21.41,21.38,21.4,77300.0,14.7942,14.808,14.7873,14.8011,77300.0
2012-02-09 15:45:00,21.39,21.41,21.38,21.41,101200.0,14.7942,14.808,14.7873,14.808,101200.0
2012-02-09 15:50:00,21.41,21.42,21.39,21.42,107000.0,14.808,14.8149,14.7942,14.8149,107000.0
2012-02-09 15:55:00,21.42,21.44,21.4,21.43,313100.0,14.8149,14.8288,14.8011,14.8218,313100.0
2012-02-10 09:30:00,21.26,21.26,21.11,21.21,72400.0,14.7043,14.7043,14.6005,14.6697,72400.0
2012-02-10 09:35:00,21.2,21.21,21.14,21.15,27800.0,14.6628,14.6697,14.6213,14.6282,27800.0
2012-02-10 09:40:00,21.15,21.2,21.13,21.15,51900.0,14.6282,14.6628,14.6143,14.6282,51900.0
2012-02-10 09:45:00,21.16,21.22,21.16,21.21,31600.0,14.6351,14.6766,14.6351,14.6697,31600.0
2012-02-10 09:50:00,21.22,21.22,21.19,21.22,29900.0,14.6766,14.6766,14.6558,14.6766,29900.0
2012-02-10 09:55:00,21.2,21.21,21.15,21.16,44700.0,14.6628,14.6697,14.6282,14.6351,44700.0
2012-02-10 10:00:00,21.16,21.21,21.14,21.17,60800.0,14.6351,14.6697,14.6213,14.642,60800.0
2012-02-10 10:05:00,21.16,21.2,21.15,21.2,52300.0,14.6351,14.6628,14.6282,14.6628,52300.0
2012-02-10 10:10:00,21.2,21.22,21.15,21.21,118500.0,14.6628,14.6766,14.6282,14.6697,118500.0
2012-02-10 10:15:00,21.21,21.24,21.21,21.24,27300.0,14.6697,14.6904,14.6697,14.6904,27300.0
2012-02-10 10:20:00,21.23,21.25,21.22,21.25,20300.0,14.6835,14.6973,14.6766,14.6973,20300.0
2012-02-10 10:25:00,21.25,21.26,21.24,21.24,8200.0,14.6973,14.7043,14.6904,14.6904,8200.0
2012-02-10 10:30:00,21.24,21.26,21.24,21.25,25500.0,14.6904,14.7043,14.6904,14.6973,25500.0
2012-02-10 10:35:00,21.24,21.25,21.23,21.25,16000.0,14.6904,14.6973,14.6835,14.6973,16000.0
2012-02-10 10:40:00,21.25,21.27,21.24,21.26,28400.0,14.6973,14.7112,14.6904,14.7043,28400.0
2012-02-10 10:45:00,21.27,21.29,21.23,21.25,60200.0,14.7112,14.725,14.6835,14.6973,60200.0
2012-02-10 10:50:00,21.25,21.26,21.23,21.24,19200.0,14.6973,14.7043,14.6835,14.6904,19200.0
2012-02-10 10:55:00,21.24,21.25,21.24,21.24,4000.0,14.6904,14.6973,14.6904,14.6904,4000.0
2012-02-10 11:00:00,21.24,21.25,21.23,21.24,33100.0,14.6904,14.6973,14.6835,14.6904,33100.0
2012-02-10 11:05:00,21.24,21.25,21.24,21.25,7100.0,14.6904,14.6973,14.6904,14.6973,7100.0
2012-02-10 11:10:00,21.25,21.27,21.24,21.26,7100.0,14.6973,14.7112,14.6904,14.7043,7100.0
2012-02-10 11:15:00,21.27,21.27,21.25,21.26,15200.0,14.7112,14.7112,14.6973,14.7043,15200.0
2012-02-10 11:20:00,21.25,21.26,21.23,21.24,15800.0,14.6973,14.7043,14.6835,14.6904,15800.0
2012-02-10 11:25:00,21.24,21.25,21.23,21.23,40500.0,14.6904,14.6973,14.6835,14.6835,40500.0
2012-02-10 11:30:00,21.24,21.25,21.23,21.25,20900.0,14.6904,14.6973,14.6835,14.6973,20900.0
2012-02-10 11:35:00,21.24,21.26,21.24,21.24,16900.0,14.6904,14.7043,14.6904,14.6904,16900.0
2012-02-10 11:40:00,21.25,21.26,21.24,21.24,4800.0,14.6973,14.7043,14.6904,14.6904,4800.0
2012-02-10 11:45:00,21.25,21.26,21.24,21.25,17300.0,14.6973,14.7043,14.6904,14.6973,17300.0
2012-02-10 11:50:00,21.26,21.27,21.25,21.27,8800.0,14.7043,14.7112,14.6973,14.7112,8800.0
2012-02-10 11:55:00,21.27,21.27,21.23,21.23,13600.0,14.7112,14.7112,14.6835,14.6835,13600.0
2012-02-10 12:00:00,21.23,21.26,21.23,21.25,35800.0,14.6835,14.7043,14.6835,14.6973,35800.0
2012-02-10 12:05:00,21.26,21.26,21.24,21.24,22500.0,14.7043,14.7043,14.6904,14.6904,22500.0
2012-02-10 12:10:00,21.24,21.27,21.23,21.26,72500.0,14.6904,14.7112,14.6835,14.7043,72500.0
2012-02-10 12:15:00,21.26,21.29,21.26,21.29,42000.0,14.7043,14.725,14.7043,14.725,42000.0
2012-02-10 12:20:00,21.29,21.31,21.28,21.31,29400.0,14.725,14.7388,14.7181,14.7388,29400.0
2012-02-10 12:25:00,21.3,21.33,21.3,21.33,61400.0,14.7319,14.7527,14.7319,14.7527,61400.0
2012-02-10 12:30:00,21.33,21.35,21.33,21.34,40200.0,14.7527,14.7665,14.7527,14.7596,40200.0
2012-02-10 12:35:00,21.34,21.37,21.34,21.37,92300.0,14.7596,14.7803,14.7596,14.7803,92300.0
2012-02-10 12:40:00,21.36,21.39,21.36,21.39,145200.0,14.7734,14.7942,14.7734,14.7942,145200.0
2012-02-10 12:45:00,21.39,21.39,21.37,21.37,48600.0,14.7942,14.7942,14.7803,14.7803,48600.0
2012-02-10 12:50:00,21.37,21.38,21.36,21.37,41800.0,14.7803,14.7873,14.7734,14.7803,41800.0
2012-02-10 12:55:00,21.37,21.4,21.36,21.38,119700.0,14.7803,14.8011,14.7734,14.7873,119700.0
2012-02-10 13:00:00,21.38,21.39,21.37,21.38,51000.0,14.7873,14.7942,14.7803,14.7873,51000.0
2012-02-10 13:05:00,21.38,21.39,21.37,21.38,28800.0,14.7873,14.7942,14.7803,14.7873,28800.0
2012-02-10 13:10:00,21.37,21.38,21.37,21.37,14400.0,14.7803,14.7873,14.7803,14.7803,14400.0
2012-02-10 13:15:00,21.37,21.38,21.36,21.37,16900.0,14.7803,14.7873,14.7734,14.7803,16900.0
2012-02-10 13:20:00,21.38,21.38,21.37,21.37,17900.0,14.7873,14.7873,14.7803,14.7803,17900.0
2012-02-10 13:25:00,21.37,21.38,21.34,21.34,63200.0,14.7803,14.7873,14.7596,14.7596,63200.0
2012-02-10 13:30:00,21.34,21.35,21.32,21.33,69300.0,14.7596,14.7665,14.7458,14.7527,69300.0
2012-02-10 13:35:00,21.33,21.34,21.32,21.33,49600.0,14.7527,14.7596,14.7458,14.7527,49600.0
2012-02-10 13:40:00,21.32,21.33,21.31,21.32,46900.0,14.7458,14.7527,14.7388,14.7458,46900.0
2012-02-10 13:45:00,21.32,21.33,21.31,21.32,42900.0,14.7458,14.7527,14.7388,14.7458,42900.0
2012-02-10 13:50:00,21.32,21.35,21.32,21.35,36400.0,14.7458,14.7665,14.7458,14.7665,36400.0
2012-02-10 13:55:00,21.34,21.35,21.29,21.31,51900.0,14.7596,14.7665,14.725,14.7388,51900.0
2012-02-10 14:00:00,21.31,21.32,21.29,21.32,207400.0,14.7388,14.7458,14.725,14.7458,207400.0
2012-02-10 14:05:00,21.32,21.32,21.3,21.31,60300.0,14.7458,14.7458,14.7319,14.7388,60300.0
2012-02-10 14:10:00,21.31,21.33,21.31,21.32,40800.0,14.7388,14.7527,14.7388,14.7458,40800.0
2012-02-10 14:15:00,21.32,21.33,21.31,21.32,78900.0,14.7458,14.7527,14.7388,14.7458,78900.0
2012-02-10 14:20:00,21.31,21.34,21.31,21.33,110200.0,14.7388,14.7596,14.7388,14.7527,110200.0
2012-02-10 14:25:00,21.33,21.33,21.31,21.32,37900.0,14.7527,14.7527,14.7388,14.7458,37900.0
2012-02-10 14:30:00,21.31,21.32,21.31,21.32,6300.0,14.7388,14.7458,14.7388,14.7458,6300.0
2012-02-10 14:35:00,21.31,21.31,21.29,21.29,15000.0,14.7388,14.7388,14.725,14.725,15000.0
2012-02-10 14:40:00,21.3,21.31,21.29,21.31,59100.0,14.7319,14.7388,14.725,14.7388,59100.0
2012-02-10 14:45:00,21.3,21.31,21.29,21.31,87500.0,14.7319,14.7388,14.725,14.7388,87500.0
2012-02-10 14:50:00,21.31,21.33,21.31,21.32,62800.0,14.7388,14.7527,14.7388,14.7458,62800.0
2012-02-10 14:55:00,21.33,21.33,21.31,21.32,43300.0,14.7527,14.7527,14.7388,14.7458,43300.0
2012-02-10 15:00:00,21.32,21.32,21.29,21.29,60600.0,14.7458,14.7458,14.725,14.725,60600.0
2012-02-10 15:05:00,21.29,21.32,21.29,21.3,112100.0,14.725,14.7458,14.725,14.7319,112100.0
2012-02-10 15:10:00,21.3,21.31,21.29,21.3,48000.0,14.7319,14.7388,14.725,14.7319,48000.0
2012-02-10 15:15:00,21.3,21.31,21.29,21.31,131800.0,14.7319,14.7388,14.725,14.7388,131800.0
2012-02-10 15:20:00,21.32,21.34,21.32,21.32,28300.0,14.7458,14.7596,14.7458,14.7458,28300.0
2012-02-10 15:25:00,21.31,21.34,21.31,21.33,147100.0,14.7388,14.7596,14.7388,14.7527,147100.0
2012-02-10 15:30:00,21.32,21.35,21.32,21.34,70400.0,14.7458,14.7665,14.7458,14.7596,70400.0
2012-02-10 15:35:00,21.35,21.36,21.33,21.36,125000.0,14.7665,14.7734,14.7527,14.7734,125000.0
2012-02-10 15:40:00,21.36,21.37,21.35,21.37,127800.0,14.7734,14.7803,14.7665,14.7803,127800.0
2012-02-10 15:45:00,21.38,21.42,21.38,21.4,269400.0,14.7873,14.8149,14.7873,14.8011,269400.0
2012-02-10 15:50:00,21.4,21.42,21.39,21.41,369000.0,14.8011,14.8149,14.7942,14.808,369000.0
2012-02-10 15:55:00,21.41,21.45,21.4,21.44,411200.0,14.808,14.8357,14.8011,14.8288,411200.0
2012-02-13 09:30:00,21.53,21.58,21.51,21.55,103200.0,14.891,14.9256,14.8772,14.9048,103200.0
2012-02-13 09:35:00,21.55,21.55,21.44,21.44,56100.0,14.9048,14.9048,14.8288,14.8288,56100.0
2012-02-13 09:40:00,21.43,21.47,21.42,21.44,50500.0,14.8218,14.8495,14.8149,14.8288,50500.0
2012-02-13 09:45:00,21.43,21.5,21.41,21.49,28700.0,14.8218,14.8702,14.808,14.8633,28700.0
2012-02-13 09:50:00,21.49,21.5,21.48,21.48,25600.0,14.8633,14.8702,14.8564,14.8564,25600.0
2012-02-13 09:55:00,21.48,21.51,21.48,21.5,33800.0,14.8564,14.8772,14.8564,14.8702,33800.0
2012-02-13 10:00:00,21.5,21.53,21.48,21.53,114600.0,14.8702,14.891,14.8564,14.891,114600.0
2012-02-13 10:05:00,21.53,21.56,21.53,21.54,52300.0,14.891,14.9117,14.891,14.8979,52300.0
2012-02-13 10:10:00,21.54,21.54,21.52,21.54,37800.0,14.8979,14.8979,14.8841,14.8979,37800.0
2012-02-13 10:15:00,21.54,21.54,21.52,21.52,53400.0,14.8979,14.8979,14.8841,14.8841,53400.0
2012-02-13 10:20:00,21.53,21.54,21.52,21.52,48900.0,14.891,14.8979,14.8841,14.8841,48900.0
2012-02-13 10:25:00,21.53,21.53,21.52,21.52,20000.0,14.891,14.891,14.8841,14.8841,20000.0
2012-02-13 10:30:00,21.53,21.53,21.5,21.5,36600.0,14.891,14.891,14.8702,14.8702,36600.0
2012-02-13 10:35:00,21.51,21.51,21.5,21.51,14700.0,14.8772,14.8772,14.8702,14.8772,14700.0
2012-02-13 10:40:00,21.5,21.51,21.5,21.51,19200.0,14.8702,14.8772,14.8702,14.8772,19200.0
2012-02-13 10:45:00,21.51,21.51,21.49,21.51,52000.0,14.8772,14.8772,14.8633,14.8772,52000.0
2012-02-13 10:50:00,21.51,21.55,21.5,21.54,55900.0,14.8772,14.9048,14.8702,14.8979,55900.0
2012-02-13 10:55:00,21.54,21.55,21.54,21.55,5800.0,14.8979,14.9048,14.8979,14.9048,5800.0
2012-02-13 11:00:00,21.54,21.55,21.53,21.54,39600.0,14.8979,14.9048,14.891,14.8979,39600.0
2012-02-13 11:05:00,21.53,21.54,21.53,21.53,6300.0,14.891,14.8979,14.891,14.891,6300.0
2012-02-13 11:10:00,21.54,21.54,21.53,21.53,12500.0,14.8979,14.8979,14.891,14.891,12500.0
2012-02-13 11:15:00,21.54,21.54,21.51,21.52,68200.0,14.8979,14.8979,14.8772,14.8841,68200.0
2012-02-13 11:20:00,21.51,21.52,21.51,21.51,13600.0,14.8772,14.8841,14.8772,14.8772,13600.0
2012-02-13 11:25:00,21.52,21.53,21.51,21.53,40300.0,14.8841,14.891,14.8772,14.891,40300.0
2012-02-13 11:30:00,21.52,21.54,21.52,21.53,51100.0,14.8841,14.8979,14.8841,14.891,51100.0
2012-02-13 11:35:00,21.54,21.54,21.53,21.54,14300.0,14.8979,14.8979,14.891,14.8979,14300.0
2012-02-13 11:40:00,21.54,21.54,21.53,21.53,11400.0,14.8979,14.8979,14.891,14.891,11400.0
2012-02-13 11:45:00,21.54,21.58,21.53,21.56,94300.0,14.8979,14.9256,14.891,14.9117,94300.0
2012-02-13 11:50:00,21.56,21.58,21.55,21.57,75000.0,14.9117,14.9256,14.9048,14.9187,75000.0
2012-02-13 11:55:00,21.57,21.58,21.56,21.58,20100.0,14.9187,14.9256,14.9117,14.9256,20100.0
2012-02-13 12:00:00,21.57,21.58,21.57,21.57,24800.0,14.9187,14.9256,14.9187,14.9187,24800.0
2012-02-13 12:05:00,21.57,21.58,21.56,21.56,19900.0,14.9187,14.9256,14.9117,14.9117,19900.0
2012-02-13 12:10:00,21.56,21.57,21.56,21.57,7700.0,14.9117,14.9187,14.9117,14.9187,7700.0
2012-02-13 12:15:00,21.57,21.57,21.56,21.57,24700.0,14.9187,14.9187,14.9117,14.9187,24700.0
2012-02-13 12:20:00,21.57,21.57,21.56,21.56,45100.0,14.9187,14.9187,14.9117,14.9117,45100.0
2012-02-13 12:25:00,21.56,21.57,21.55,21.56,24600.0,14.9117,14.9187,14.9048,14.9117,24600.0
2012-02-13 12:30:00,21.56,21.56,21.54,21.56,34100.0,14.9117,14.9117,14.8979,14.9117,34100.0
2012-02-13 12:35:00,21.55,21.56,21.55,21.55,41100.0,14.9048,14.9117,14.9048,14.9048,41100.0
2012-02-13 12:40:00,21.55,21.56,21.55,21.56,5700.0,14.9048,14.9117,14.9048,14.9117,5700.0
2012-02-13 12:45:00,21.55,21.56,21.55,21.56,19100.0,14.9048,14.9117,14.9048,14.9117,19100.0
2012-02-13 12:50:00,21.55,21.61,21.55,21.61,77700.0,14.9048,14.9463,14.9048,14.9463,77700.0
2012-02-13 12:55:00,21.6,21.62,21.6,21.61,15300.0,14.9394,14.9532,14.9394,14.9463,15300.0
2012-02-13 13:00:00,21.61,21.62,21.61,21.61,8700.0,14.9463,14.9532,14.9463,14.9463,8700.0
2012-02-13 13:05:00,21.61,21.62,21.6,21.6,30000.0,14.9463,14.9532,14.9394,14.9394,30000.0
2012-02-13 13:10:00,21.6,21.62,21.6,21.61,51800.0,14.9394,14.9532,14.9394,14.9463,51800.0
2012-02-13 13:15:00,21.61,21.61,21.6,21.61,18700.0,14.9463,14.9463,14.9394,14.9463,18700.0
2012-02-13 13:20:00,21.61,21.63,21.61,21.63,23700.0,14.9463,14.9602,14.9463,14.9602,23700.0
2012-02-13 13:25:00,21.63,21.63,21.62,21.62,6600.0,14.9602,14.9602,14.9532,14.9532,6600.0
2012-02-13 13:30:00,21.63,21.64,21.62,21.64,84700.0,14.9602,14.9671,14.9532,14.9671,84700.0
2012-02-13 13:35:00,21.64,21.64,21.63,21.64,16900.0,14.9671,14.9671,14.9602,14.9671,16900.0
2012-02-13 13:40:00,21.63,21.64,21.63,21.64,10300.0,14.9602,14.9671,14.9602,14.9671,10300.0
2012-02-13 13:45:00,21.63,21.65,21.63,21.65,47200.0,14.9602,14.974,14.9602,14.974,47200.0
2012-02-13 13:50:00,21.64,21.65,21.64,21.64,4900.0,14.9671,14.974,14.9671,14.9671,4900.0
2012-02-13 13:55:00,21.64,21.65,21.63,21.64,62100.0,14.9671,14.974,14.9602,14.9671,62100.0
2012-02-13 14:00:00,21.63,21.67,21.63,21.67,64300.0,14.9602,14.9878,14.9602,14.9878,64300.0
2012-02-13 14:05:00,21.67,21.67,21.66,21.66,10800.0,14.9878,14.9878,14.9809,14.9809,10800.0
2012-02-13 14:10:00,21.67,21.68,21.66,21.67,42900.0,14.9878,14.9947,14.9809,14.9878,42900.0
2012-02-13 14:15:00,21.66,21.69,21.66,21.68,84500.0,14.9809,15.0017,14.9809,14.9947,84500.0
2012-02-13 14:20:00,21.69,21.69,21.67,21.68,41300.0,15.0017,15.0017,14.9878,14.9947,41300.0
2012-02-13 14:25:00,21.68,21.69,21.66,21.67,53900.0,14.9947,15.0017,14.9809,14.9878,53900.0
2012-02-13 14:30:00,21.66,21.67,21.66,21.67,17100.0,14.9809,14.9878,14.9809,14.9878,17100.0
2012-02-13 14:35:00,21.66,21.7,21.66,21.68,83100.0,14.9809,15.0086,14.9809,14.9947,83100.0
2012-02-13 14:40:00,21.67,21.7,21.67,21.68,58400.0,14.9878,15.0086,14.9878,14.9947,58400.0
2012-02-13 14:45:00,21.68,21.69,21.68,21.69,25000.0,14.9947,15.0017,14.9947,15.0017,25000.0
2012-02-13 14:50:00,21.68,21.7,21.68,21.7,116000.0,14.9947,15.0086,14.9947,15.0086,116000.0
2012-02-13 14:55:00,21.69,21.71,21.69,21.71,27700.0,15.0017,15.0155,15.0017,15.0155,27700.0
2012-02-13 15:00:00,21.7,21.71,21.7,21.71,32300.0,15.0086,15.0155,15.0086,15.0155,32300.0
2012-02-13 15:05:00,21.71,21.71,21.69,21.69,103000.0,15.0155,15.0155,15.0017,15.0017,103000.0
2012-02-13 15:10:00,21.7,21.71,21.69,21.71,47700.0,15.0086,15.0155,15.0017,15.0155,47700.0
2012-02-13 15:15:00,21.71,21.72,21.7,21.71,57000.0,15.0155,15.0224,15.0086,15.0155,57000.0
2012-02-13 15:20:00,21.71,21.72,21.71,21.71,28400.0,15.0155,15.0224,15.0155,15.0155,28400.0
2012-02-13 15:25:00,21.71,21.73,21.71,21.72,112700.0,15.0155,15.0293,15.0155,15.0224,112700.0
2012-02-13 15:30:00,21.71,21.71,21.7,21.71,59300.0,15.0155,15.0155,15.0086,15.0155,59300.0
2012-02-13 15:35:00,21.7,21.72,21.69,21.71,98800.0,15.0086,15.0224,15.0017,15.0155,98800.0
2012-02-13 15:40:00,21.71,21.72,21.7,21.7,100600.0,15.0155,15.0224,15.0086,15.0086,100600.0
2012-02-13 15:45:00,21.7,21.73,21.69,21.72,186500.0,15.0086,15.0293,15.0017,15.0224,186500.0
2012-02-13 15:50:00,21.73,21.73,21.7,21.71,144200.0,15.0293,15.0293,15.0086,15.0155,144200.0
2012-02-13 15:55:00,21.7,21.75,21.7,21.75,456000.0,15.0086,15.0432,15.0086,15.0432,456000.0
2012-02-14 09:30:00,21.7,21.7,21.65,21.65,46900.0,15.0086,15.0086,14.974,14.974,46900.0
2012-02-14 09:35:00,21.65,21.66,21.56,21.59,40300.0,14.974,14.9809,14.9117,14.9325,40300.0
2012-02-14 09:40:00,21.59,21.69,21.59,21.69,47900.0,14.9325,15.0017,14.9325,15.0017,47900.0
2012-02-14 09:45:00,21.69,21.7,21.62,21.62,41200.0,15.0017,15.0086,14.9532,14.9532,41200.0
2012-02-14 09:50:00,21.62,21.63,21.61,21.61,37100.0,14.9532,14.9602,14.9463,14.9463,37100.0
2012-02-14 09:55:00,21.61,21.62,21.58,21.59,60600.0,14.9463,14.9532,14.9256,14.9325,60600.0
2012-02-14 10:00:00,21.59,21.59,21.53,21.53,43900.0,14.9325,14.9325,14.891,14.891,43900.0
2012-02-14 10:05:00,21.53,21.55,21.52,21.55,47000.0,14.891,14.9048,14.8841,14.9048,47000.0
2012-02-14 10:10:00,21.54,21.57,21.53,21.57,50800.0,14.8979,14.9187,14.891,14.9187,50800.0
2012-02-14 10:15:00,21.57,21.58,21.5,21.5,78400.0,14.9187,14.9256,14.8702,14.8702,78400.0
2012-02-14 10:20:00,21.51,21.56,21.51,21.56,61700.0,14.8772,14.9117,14.8772,14.9117,61700.0
2012-02-14 10:25:00,21.56,21.56,21.55,21.56,25300.0,14.9117,14.9117,14.9048,14.9117,25300.0
2012-02-14 10:30:00,21.55,21.56,21.54,21.55,51300.0,14.9048,14.9117,14.8979,14.9048,51300.0
2012-02-14 10:35:00,21.55,21.56,21.55,21.55,18500.0,14.9048,14.9117,14.9048,14.9048,18500.0
2012-02-14 10:40:00,21.55,21.55,21.52,21.55,91500.0,14.9048,14.9048,14.8841,14.9048,91500.0
2012-02-14 10:45:00,21.55,21.55,21.53,21.53,26200.0,14.9048,14.9048,14.891,14.891,26200.0
2012-02-14 10:50:00,21.54,21.54,21.52,21.52,35200.0,14.8979,14.8979,14.8841,14.8841,35200.0
2012-02-14 10:55:00,21.52,21.53,21.52,21.52,28300.0,14.8841,14.891,14.8841,14.8841,28300.0
2012-02-14 11:00:00,21.52,21.53,21.5,21.5,51100.0,14.8841,14.891,14.8702,14.8702,51100.0
2012-02-14 11:05:00,21.5,21.51,21.49,21.49,19100.0,14.8702,14.8772,14.8633,14.8633,19100.0
2012-02-14 11:10:00,21.49,21.5,21.49,21.49,13100.0,14.8633,14.8702,14.8633,14.8633,13100.0
2012-02-14 11:15:00,21.49,21.5,21.48,21.48,36300.0,14.8633,14.8702,14.8564,14.8564,36300.0
2012-02-14 11:20:00,21.48,21.49,21.48,21.48,11900.0,14.8564,14.8633,14.8564,14.8564,11900.0
2012-02-14 11:25:00,21.48,21.48,21.46,21.47,22700.0,14.8564,14.8564,14.8426,14.8495,22700.0
2012-02-14 11:30:00,21.47,21.5,21.46,21.49,40400.0,14.8495,14.8702,14.8426,14.8633,40400.0
2012-02-14 11:35:00,21.5,21.53,21.49,21.53,25000.0,14.8702,14.891,14.8633,14.891,25000.0
2012-02-14 11:40:00,21.53,21.55,21.52,21.55,68800.0,14.891,14.9048,14.8841,14.9048,68800.0
2012-02-14 11:45:00,21.54,21.57,21.54,21.56,31300.0,14.8979,14.9187,14.8979,14.9117,31300.0
2012-02-14 11:50:00,21.56,21.56,21.53,21.54,28700.0,14.9117,14.9117,14.891,14.8979,28700.0
2012-02-14 11:55:00,21.54,21.55,21.52,21.52,26500.0,14.8979,14.9048,14.8841,14.8841,26500.0
2012-02-14 12:00:00,21.52,21.53,21.51,21.53,38200.0,14.8841,14.891,14.8772,14.891,38200.0
2012-02-14 12:05:00,21.52,21.56,21.52,21.55,76100.0,14.8841,14.9117,14.8841,14.9048,76100.0
2012-02-14 12:10:00,21.56,21.56,21.55,21.56,8200.0,14.9117,14.9117,14.9048,14.9117,8200.0
2012-02-14 12:15:00,21.55,21.59,21.55,21.59,44800.0,14.9048,14.9325,14.9048,14.9325,44800.0
2012-02-14 12:20:00,21.59,21.59,21.58,21.59,62000.0,14.9325,14.9325,14.9256,14.9325,62000.0
2012-02-14 12:25:00,21.59,21.59,21.58,21.58,14000.0,14.9325,14.9325,14.9256,14.9256,14000.0
2012-02-14 12:30:00,21.59,21.59,21.58,21.58,22100.0,14.9325,14.9325,14.9256,14.9256,22100.0
2012-02-14 12:35:00,21.59,21.6,21.58,21.6,35900.0,14.9325,14.9394,14.9256,14.9394,35900.0
2012-02-14 12:40:00,21.6,21.61,21.6,21.61,42100.0,14.9394,14.9463,14.9394,14.9463,42100.0
2012-02-14 12:45:00,21.6,21.62,21.6,21.6,61300.0,14.9394,14.9532,14.9394,14.9394,61300.0
2012-02-14 12:50:00,21.6,21.61,21.59,21.59,24500.0,14.9394,14.9463,14.9325,14.9325,24500.0
2012-02-14 12:55:00,21.59,21.61,21.59,21.61,124600.0,14.9325,14.9463,14.9325,14.9463,124600.0
2012-02-14 13:00:00,21.61,21.61,21.59,21.59,30400.0,14.9463,14.9463,14.9325,14.9325,30400.0
2012-02-14 13:05:00,21.6,21.6,21.57,21.58,68500.0,14.9394,14.9394,14.9187,14.9256,68500.0
2012-02-14 13:10:00,21.58,21.6,21.56,21.59,362300.0,14.9256,14.9394,14.9117,14.9325,362300.0
2012-02-14 13:15:00,21.59,21.6,21.58,21.59,36000.0,14.9325,14.9394,14.9256,14.9325,36000.0
2012-02-14 13:20:00,21.59,21.63,21.59,21.63,69000.0,14.9325,14.9602,14.9325,14.9602,69000.0
2012-02-14 13:25:00,21.63,21.64,21.63,21.63,38200.0,14.9602,14.9671,14.9602,14.9602,38200.0
2012-02-14 13:30:00,21.64,21.64,21.63,21.63,57600.0,14.9671,14.9671,14.9602,14.9602,57600.0
2012-02-14 13:35:00,21.64,21.65,21.64,21.65,61300.0,14.9671,14.974,14.9671,14.974,61300.0
2012-02-14 13:40:00,21.64,21.65,21.6,21.6,84000.0,14.9671,14.974,14.9394,14.9394,84000.0
2012-02-14 13:45:00,21.6,21.61,21.58,21.59,1873600.0,14.9394,14.9463,14.9256,14.9325,1873600.0
2012-02-14 13:50:00,21.58,21.6,21.57,21.59,101200.0,14.9256,14.9394,14.9187,14.9325,101200.0
2012-02-14 13:55:00,21.6,21.6,21.59,21.6,12600.0,14.9394,14.9394,14.9325,14.9394,12600.0
2012-02-14 14:00:00,21.6,21.62,21.59,21.62,50500.0,14.9394,14.9532,14.9325,14.9532,50500.0
2012-02-14 14:05:00,21.62,21.63,21.6,21.6,56400.0,14.9532,14.9602,14.9394,14.9394,56400.0
2012-02-14 14:10:00,21.61,21.61,21.6,21.61,74200.0,14.9463,14.9463,14.9394,14.9463,74200.0
2012-02-14 14:15:00,21.61,21.61,21.58,21.58,976300.0,14.9463,14.9463,14.9256,14.9256,976300.0
2012-02-14 14:20:00,21.58,21.61,21.58,21.58,286400.0,14.9256,14.9463,14.9256,14.9256,286400.0
2012-02-14 14:25:00,21.59,21.64,21.59,21.63,62600.0,14.9325,14.9671,14.9325,14.9602,62600.0
2012-02-14 14:30:00,21.62,21.63,21.61,21.63,53100.0,14.9532,14.9602,14.9463,14.9602,53100.0
2012-02-14 14:35:00,21.63,21.64,21.62,21.64,36900.0,14.9602,14.9671,14.9532,14.9671,36900.0
2012-02-14 14:40:00,21.64,21.65,21.62,21.62,62900.0,14.9671,14.974,14.9532,14.9532,62900.0
2012-02-14 14:45:00,21.62,21.63,21.62,21.62,20000.0,14.9532,14.9602,14.9532,14.9532,20000.0
2012-02-14 14:50:00,21.63,21.63,21.61,21.61,75100.0,14.9602,14.9602,14.9463,14.9463,75100.0
2012-02-14 14:55:00,21.61,21.62,21.61,21.61,14000.0,14.9463,14.9532,14.9463,14.9463,14000.0
2012-02-14 15:00:00,21.61,21.64,21.61,21.62,121000.0,14.9463,14.9671,14.9463,14.9532,121000.0
2012-02-14 15:05:00,21.62,21.64,21.62,21.64,33700.0,14.9532,14.9671,14.9532,14.9671,33700.0
2012-02-14 15:10:00,21.64,21.64,21.63,21.63,23700.0,14.9671,14.9671,14.9602,14.9602,23700.0
2012-02-14 15:15:00,21.63,21.64,21.6,21.6,77900.0,14.9602,14.9671,14.9394,14.9394,77900.0
2012-02-14 15:20:00,21.61,21.61,21.6,21.61,92500.0,14.9463,14.9463,14.9394,14.9463,92500.0
2012-02-14 15:25:00,21.61,21.62,21.6,21.61,57800.0,14.9463,14.9532,14.9394,14.9463,57800.0
2012-02-14 15:30:00,21.61,21.65,21.61,21.65,100700.0,14.9463,14.974,14.9463,14.974,100700.0
2012-02-14 15:35:00,21.64,21.66,21.64,21.64,144200.0,14.9671,14.9809,14.9671,14.9671,144200.0
2012-02-14 15:40:00,21.65,21.69,21.64,21.68,145600.0,14.974,15.0017,14.9671,14.9947,145600.0
2012-02-14 15:45:00,21.68,21.77,21.68,21.77,167700.0,14.9947,15.057,14.9947,15.057,167700.0
2012-02-14 15:50:00,21.77,21.79,21.74,21.78,324300.0,15.057,15.0708,15.0362,15.0639,324300.0
2012-02-14 15:55:00,21.79,21.79,21.75,21.76,250900.0,15.0708,15.0708,15.0432,15.0501,250900.0
2012-02-15 09:30:00,21.79,21.79,21.68,21.71,76900.0,15.0708,15.0708,14.9947,15.0155,76900.0
2012-02-15 09:35:00,21.72,21.72,21.55,21.57,63900.0,15.0224,15.0224,14.9048,14.9187,63900.0
2012-02-15 09:40:00,21.57,21.57,21.49,21.5,155400.0,14.9187,14.9187,14.8633,14.8702,155400.0
2012-02-15 09:45:00,21.49,21.5,21.43,21.45,149200.0,14.8633,14.8702,14.8218,14.8357,149200.0
2012-02-15 09:50:00,21.46,21.53,21.46,21.52,89400.0,14.8426,14.891,14.8426,14.8841,89400.0
2012-02-15 09:55:00,21.53,21.54,21.5,21.53,49400.0,14.891,14.8979,14.8702,14.891,49400.0
2012-02-15 10:00:00,21.53,21.57,21.52,21.53,82700.0,14.891,14.9187,14.8841,14.891,82700.0
2012-02-15 10:05:00,21.53,21.57,21.53,21.56,64200.0,14.891,14.9187,14.891,14.9117,64200.0
2012-02-15 10:10:00,21.56,21.59,21.56,21.58,124100.0,14.9117,14.9325,14.9117,14.9256,124100.0
2012-02-15 10:15:00,21.58,21.59,21.56,21.56,85100.0,14.9256,14.9325,14.9117,14.9117,85100.0
2012-02-15 10:20:00,21.56,21.56,21.52,21.54,37900.0,14.9117,14.9117,14.8841,14.8979,37900.0
2012-02-15 10:25:00,21.53,21.54,21.52,21.54,35400.0,14.891,14.8979,14.8841,14.8979,35400.0
2012-02-15 10:30:00,21.54,21.54,21.51,21.51,30400.0,14.8979,14.8979,14.8772,14.8772,30400.0
2012-02-15 10:35:00,21.51,21.52,21.48,21.48,35200.0,14.8772,14.8841,14.8564,14.8564,35200.0
2012-02-15 10:40:00,21.49,21.5,21.47,21.5,36200.0,14.8633,14.8702,14.8495,14.8702,36200.0
2012-02-15 10:45:00,21.5,21.51,21.49,21.49,21700.0,14.8702,14.8772,14.8633,14.8633,21700.0
2012-02-15 10:50:00,21.49,21.5,21.47,21.49,81900.0,14.8633,14.8702,14.8495,14.8633,81900.0
2012-02-15 10:55:00,21.49,21.49,21.46,21.46,56200.0,14.8633,14.8633,14.8426,14.8426,56200.0
2012-02-15 11:00:00,21.46,21.5,21.46,21.5,95400.0,14.8426,14.8702,14.8426,14.8702,95400.0
2012-02-15 11:05:00,21.51,21.51,21.48,21.49,25400.0,14.8772,14.8772,14.8564,14.8633,25400.0
2012-02-15 11:10:00,21.48,21.48,21.45,21.45,62700.0,14.8564,14.8564,14.8357,14.8357,62700.0
2012-02-15 11:15:00,21.45,21.48,21.45,21.48,45100.0,14.8357,14.8564,14.8357,14.8564,45100.0
2012-02-15 11:20:00,21.48,21.49,21.47,21.48,29500.0,14.8564,14.8633,14.8495,14.8564,29500.0
2012-02-15 11:25:00,21.48,21.48,21.47,21.47,8100.0,14.8564,14.8564,14.8495,14.8495,8100.0
2012-02-15 11:30:00,21.48,21.49,21.48,21.48,18400.0,14.8564,14.8633,14.8564,14.8564,18400.0
2012-02-15 11:35:00,21.48,21.49,21.47,21.48,29500.0,14.8564,14.8633,14.8495,14.8564,29500.0
2012-02-15 11:40:00,21.48,21.51,21.47,21.48,89600.0,14.8564,14.8772,14.8495,14.8564,89600.0
2012-02-15 11:45:00,21.49,21.49,21.47,21.49,54200.0,14.8633,14.8633,14.8495,14.8633,54200.0
2012-02-15 11:50:00,21.49,21.49,21.47,21.47,25700.0,14.8633,14.8633,14.8495,14.8495,25700.0
2012-02-15 11:55:00,21.47,21.48,21.45,21.47,70000.0,14.8495,14.8564,14.8357,14.8495,70000.0
2012-02-15 12:00:00,21.46,21.47,21.46,21.46,19200.0,14.8426,14.8495,14.8426,14.8426,19200.0
2012-02-15 12:05:00,21.46,21.47,21.46,21.47,10500.0,14.8426,14.8495,14.8426,14.8495,10500.0
2012-02-15 12:10:00,21.47,21.48,21.45,21.45,53100.0,14.8495,14.8564,14.8357,14.8357,53100.0
2012-02-15 12:15:00,21.45,21.47,21.45,21.46,23000.0,14.8357,14.8495,14.8357,14.8426,23000.0
2012-02-15 12:20:00,21.46,21.47,21.46,21.46,11900.0,14.8426,14.8495,14.8426,14.8426,11900.0
2012-02-15 12:25:00,21.46,21.47,21.45,21.45,13700.0,14.8426,14.8495,14.8357,14.8357,13700.0
2012-02-15 12:30:00,21.45,21.46,21.43,21.45,46500.0,14.8357,14.8426,14.8218,14.8357,46500.0
2012-02-15 12:35:00,21.44,21.46,21.44,21.46,39700.0,14.8288,14.8426,14.8288,14.8426,39700.0
2012-02-15 12:40:00,21.46,21.48,21.45,21.46,60300.0,14.8426,14.8564,14.8357,14.8426,60300.0
2012-02-15 12:45:00,21.47,21.48,21.46,21.47,90500.0,14.8495,14.8564,14.8426,14.8495,90500.0
2012-02-15 12:50:00,21.47,21.47,21.41,21.43,90800.0,14.8495,14.8495,14.808,14.8218,90800.0
2012-02-15 12:55:00,21.42,21.43,21.41,21.42,34000.0,14.8149,14.8218,14.808,14.8149,34000.0
2012-02-15 13:00:00,21.41,21.42,21.39,21.39,50600.0,14.808,14.8149,14.7942,14.7942,50600.0
2012-02-15 13:05:00,21.39,21.41,21.39,21.4,112700.0,14.7942,14.808,14.7942,14.8011,112700.0
2012-02-15 13:10:00,21.4,21.41,21.38,21.39,45800.0,14.8011,14.808,14.7873,14.7942,45800.0
2012-02-15 13:15:00,21.4,21.4,21.39,21.39,58400.0,14.8011,14.8011,14.7942,14.7942,58400.0
2012-02-15 13:20:00,21.4,21.41,21.39,21.4,56100.0,14.8011,14.808,14.7942,14.8011,56100.0
2012-02-15 13:25:00,21.4,21.4,21.39,21.39,4300.0,14.8011,14.8011,14.7942,14.7942,4300.0
2012-02-15 13:30:00,21.4,21.4,21.36,21.37,50200.0,14.8011,14.8011,14.7734,14.7803,50200.0
2012-02-15 13:35:00,21.37,21.37,21.36,21.36,14200.0,14.7803,14.7803,14.7734,14.7734,14200.0
2012-02-15 13:40:00,21.37,21.37,21.35,21.35,53500.0,14.7803,14.7803,14.7665,14.7665,53500.0
2012-02-15 13:45:00,21.36,21.37,21.34,21.37,127700.0,14.7734,14.7803,14.7596,14.7803,127700.0
2012-02-15 13:50:00,21.36,21.4,21.36,21.39,45600.0,14.7734,14.8011,14.7734,14.7942,45600.0
2012-02-15 13:55:00,21.38,21.4,21.38,21.39,30500.0,14.7873,14.8011,14.7873,14.7942,30500.0
2012-02-15 14:00:00,21.4,21.4,21.32,21.33,223800.0,14.8011,14.8011,14.7458,14.7527,223800.0
2012-02-15 14:05:00,21.33,21.33,21.3,21.3,89400.0,14.7527,14.7527,14.7319,14.7319,89400.0
2012-02-15 14:10:00,21.31,21.34,21.3,21.32,72900.0,14.7388,14.7596,14.7319,14.7458,72900.0
2012-02-15 14:15:00,21.32,21.34,21.3,21.31,53700.0,14.7458,14.7596,14.7319,14.7388,53700.0
2012-02-15 14:20:00,21.31,21.36,21.31,21.35,35200.0,14.7388,14.7734,14.7388,14.7665,35200.0
2012-02-15 14:25:00,21.35,21.39,21.35,21.38,77100.0,14.7665,14.7942,14.7665,14.7873,77100.0
2012-02-15 14:30:00,21.38,21.39,21.36,21.37,142300.0,14.7873,14.7942,14.7734,14.7803,142300.0
2012-02-15 14:35:00,21.37,21.39,21.36,21.37,79300.0,14.7803,14.7942,14.7734,14.7803,79300.0
2012-02-15 14:40:00,21.36,21.38,21.36,21.38,25000.0,14.7734,14.7873,14.7734,14.7873,25000.0
2012-02-15 14:45:00,21.37,21.39,21.35,21.39,35600.0,14.7803,14.7942,14.7665,14.7942,35600.0
2012-02-15 14:50:00,21.39,21.4,21.37,21.37,45500.0,14.7942,14.8011,14.7803,14.7803,45500.0
2012-02-15 14:55:00,21.37,21.38,21.33,21.33,66900.0,14.7803,14.7873,14.7527,14.7527,66900.0
2012-02-15 15:00:00,21.33,21.36,21.32,21.33,84100.0,14.7527,14.7734,14.7458,14.7527,84100.0
2012-02-15 15:05:00,21.34,21.36,21.32,21.32,102100.0,14.7596,14.7734,14.7458,14.7458,102100.0
2012-02-15 15:10:00,21.32,21.34,21.3,21.32,88500.0,14.7458,14.7596,14.7319,14.7458,88500.0
2012-02-15 15:15:00,21.33,21.37,21.32,21.35,87700.0,14.7527,14.7803,14.7458,14.7665,87700.0
2012-02-15 15:20:00,21.35,21.36,21.34,21.35,30600.0,14.7665,14.7734,14.7596,14.7665,30600.0
2012-02-15 15:25:00,21.35,21.36,21.32,21.36,59800.0,14.7665,14.7734,14.7458,14.7734,59800.0
2012-02-15 15:30:00,21.36,21.36,21.33,21.34,88700.0,14.7734,14.7734,14.7527,14.7596,88700.0
2012-02-15 15:35:00,21.34,21.36,21.33,21.35,81000.0,14.7596,14.7734,14.7527,14.7665,81000.0
2012-02-15 15:40:00,21.35,21.37,21.33,21.37,131300.0,14.7665,14.7803,14.7527,14.7803,131300.0
2012-02-15 15:45:00,21.38,21.39,21.32,21.32,183400.0,14.7873,14.7942,14.7458,14.7458,183400.0
2012-02-15 15:50:00,21.32,21.37,21.32,21.35,290600.0,14.7458,14.7803,14.7458,14.7665,290600.0
2012-02-15 15:55:00,21.35,21.36,21.32,21.36,338000.0,14.7665,14.7734,14.7458,14.7734,338000.0
2012-02-16 09:30:00,21.42,21.45,21.31,21.35,73700.0,14.8149,14.8357,14.7388,14.7665,73700.0
2012-02-16 09:35:00,21.38,21.38,21.26,21.29,59600.0,14.7873,14.7873,14.7043,14.725,59600.0
2012-02-16 09:40:00,21.3,21.4,21.3,21.39,42000.0,14.7319,14.8011,14.7319,14.7942,42000.0
2012-02-16 09:45:00,21.38,21.39,21.35,21.36,20100.0,14.7873,14.7942,14.7665,14.7734,20100.0
2012-02-16 09:50:00,21.36,21.37,21.36,21.36,20900.0,14.7734,14.7803,14.7734,14.7734,20900.0
2012-02-16 09:55:00,21.36,21.36,21.25,21.31,199600.0,14.7734,14.7734,14.6973,14.7388,199600.0
2012-02-16 10:00:00,21.32,21.39,21.3,21.39,27600.0,14.7458,14.7942,14.7319,14.7942,27600.0
2012-02-16 10:05:00,21.39,21.4,21.34,21.35,57800.0,14.7942,14.8011,14.7596,14.7665,57800.0
2012-02-16 10:10:00,21.36,21.39,21.36,21.37,21500.0,14.7734,14.7942,14.7734,14.7803,21500.0
2012-02-16 10:15:00,21.38,21.4,21.36,21.38,38900.0,14.7873,14.8011,14.7734,14.7873,38900.0
2012-02-16 10:20:00,21.38,21.39,21.36,21.38,54000.0,14.7873,14.7942,14.7734,14.7873,54000.0
2012-02-16 10:25:00,21.38,21.43,21.37,21.4,72600.0,14.7873,14.8218,14.7803,14.8011,72600.0
2012-02-16 10:30:00,21.4,21.42,21.39,21.42,76400.0,14.8011,14.8149,14.7942,14.8149,76400.0
2012-02-16 10:35:00,21.42,21.44,21.42,21.44,32200.0,14.8149,14.8288,14.8149,14.8288,32200.0
2012-02-16 10:40:00,21.44,21.44,21.4,21.41,17300.0,14.8288,14.8288,14.8011,14.808,17300.0
2012-02-16 10:45:00,21.41,21.41,21.37,21.38,12600.0,14.808,14.808,14.7803,14.7873,12600.0
2012-02-16 10:50:00,21.38,21.38,21.36,21.36,35100.0,14.7873,14.7873,14.7734,14.7734,35100.0
2012-02-16 10:55:00,21.37,21.37,21.36,21.37,5800.0,14.7803,14.7803,14.7734,14.7803,5800.0
2012-02-16 11:00:00,21.37,21.39,21.36,21.39,54600.0,14.7803,14.7942,14.7734,14.7942,54600.0
2012-02-16 11:05:00,21.39,21.41,21.38,21.39,153100.0,14.7942,14.808,14.7873,14.7942,153100.0
2012-02-16 11:10:00,21.39,21.4,21.39,21.39,17700.0,14.7942,14.8011,14.7942,14.7942,17700.0
2012-02-16 11:15:00,21.39,21.41,21.39,21.4,23400.0,14.7942,14.808,14.7942,14.8011,23400.0
2012-02-16 11:20:00,21.4,21.4,21.39,21.4,7400.0,14.8011,14.8011,14.7942,14.8011,7400.0
2012-02-16 11:25:00,21.39,21.4,21.38,21.39,45600.0,14.7942,14.8011,14.7873,14.7942,45600.0
2012-02-16 11:30:00,21.38,21.39,21.35,21.39,78600.0,14.7873,14.7942,14.7665,14.7942,78600.0
2012-02-16 11:35:00,21.39,21.41,21.37,21.41,69700.0,14.7942,14.808,14.7803,14.808,69700.0
2012-02-16 11:40:00,21.41,21.43,21.41,21.43,28400.0,14.808,14.8218,14.808,14.8218,28400.0
2012-02-16 11:45:00,21.43,21.44,21.42,21.43,26100.0,14.8218,14.8288,14.8149,14.8218,26100.0
2012-02-16 11:50:00,21.43,21.47,21.43,21.47,51700.0,14.8218,14.8495,14.8218,14.8495,51700.0
2012-02-16 11:55:00,21.47,21.48,21.47,21.48,25100.0,14.8495,14.8564,14.8495,14.8564,25100.0
2012-02-16 12:00:00,21.48,21.49,21.47,21.48,51300.0,14.8564,14.8633,14.8495,14.8564,51300.0
2012-02-16 12:05:00,21.49,21.49,21.48,21.48,28700.0,14.8633,14.8633,14.8564,14.8564,28700.0
2012-02-16 12:10:00,21.48,21.49,21.46,21.48,59200.0,14.8564,14.8633,14.8426,14.8564,59200.0
2012-02-16 12:15:00,21.48,21.48,21.47,21.47,59400.0,14.8564,14.8564,14.8495,14.8495,59400.0
2012-02-16 12:20:00,21.47,21.51,21.46,21.46,149300.0,14.8495,14.8772,14.8426,14.8426,149300.0
2012-02-16 12:25:00,21.47,21.47,21.42,21.43,111700.0,14.8495,14.8495,14.8149,14.8218,111700.0
2012-02-16 12:30:00,21.43,21.44,21.43,21.44,9900.0,14.8218,14.8288,14.8218,14.8288,9900.0
2012-02-16 12:35:00,21.44,21.44,21.43,21.44,20600.0,14.8288,14.8288,14.8218,14.8288,20600.0
2012-02-16 12:40:00,21.44,21.44,21.43,21.43,90000.0,14.8288,14.8288,14.8218,14.8218,90000.0
2012-02-16 12:45:00,21.44,21.45,21.43,21.44,38400.0,14.8288,14.8357,14.8218,14.8288,38400.0
2012-02-16 12:50:00,21.44,21.45,21.44,21.45,6600.0,14.8288,14.8357,14.8288,14.8357,6600.0
2012-02-16 12:55:00,21.45,21.45,21.44,21.45,14800.0,14.8357,14.8357,14.8288,14.8357,14800.0
2012-02-16 13:00:00,21.45,21.47,21.45,21.47,56200.0,14.8357,14.8495,14.8357,14.8495,56200.0
2012-02-16 13:05:00,21.47,21.47,21.45,21.46,122900.0,14.8495,14.8495,14.8357,14.8426,122900.0
2012-02-16 13:10:00,21.46,21.5,21.46,21.5,91700.0,14.8426,14.8702,14.8426,14.8702,91700.0
2012-02-16 13:15:00,21.5,21.5,21.49,21.49,6800.0,14.8702,14.8702,14.8633,14.8633,6800.0
2012-02-16 13:20:00,21.5,21.5,21.49,21.49,6000.0,14.8702,14.8702,14.8633,14.8633,6000.0
2012-02-16 13:25:00,21.49,21.5,21.48,21.48,37500.0,14.8633,14.8702,14.8564,14.8564,37500.0
2012-02-16 13:30:00,21.48,21.5,21.48,21.48,38800.0,14.8564,14.8702,14.8564,14.8564,38800.0
2012-02-16 13:35:00,21.48,21.49,21.48,21.48,11700.0,14.8564,14.8633,14.8564,14.8564,11700.0
2012-02-16 13:40:00,21.48,21.48,21.43,21.44,88300.0,14.8564,14.8564,14.8218,14.8288,88300.0
2012-02-16 13:45:00,21.44,21.44,21.43,21.43,31400.0,14.8288,14.8288,14.8218,14.8218,31400.0
2012-02-16 13:50:00,21.44,21.44,21.43,21.43,67400.0,14.8288,14.8288,14.8218,14.8218,67400.0
2012-02-16 13:55:00,21.44,21.44,21.43,21.44,25400.0,14.8288,14.8288,14.8218,14.8288,25400.0
2012-02-16 14:00:00,21.44,21.46,21.43,21.46,83000.0,14.8288,14.8426,14.8218,14.8426,83000.0
2012-02-16 14:05:00,21.46,21.47,21.45,21.46,27100.0,14.8426,14.8495,14.8357,14.8426,27100.0
2012-02-16 14:10:00,21.46,21.47,21.45,21.46,35500.0,14.8426,14.8495,14.8357,14.8426,35500.0
2012-02-16 14:15:00,21.46,21.47,21.45,21.45,43200.0,14.8426,14.8495,14.8357,14.8357,43200.0
2012-02-16 14:20:00,21.46,21.47,21.43,21.47,118700.0,14.8426,14.8495,14.8218,14.8495,118700.0
2012-02-16 14:25:00,21.47,21.49,21.47,21.49,34000.0,14.8495,14.8633,14.8495,14.8633,34000.0
2012-02-16 14:30:00,21.48,21.5,21.47,21.5,57200.0,14.8564,14.8702,14.8495,14.8702,57200.0
2012-02-16 14:35:00,21.5,21.5,21.46,21.47,45700.0,14.8702,14.8702,14.8426,14.8495,45700.0
2012-02-16 14:40:00,21.46,21.48,21.46,21.48,36300.0,14.8426,14.8564,14.8426,14.8564,36300.0
2012-02-16 14:45:00,21.48,21.48,21.47,21.48,35100.0,14.8564,14.8564,14.8495,14.8564,35100.0
2012-02-16 14:50:00,21.48,21.49,21.47,21.49,19700.0,14.8564,14.8633,14.8495,14.8633,19700.0
2012-02-16 14:55:00,21.48,21.51,21.48,21.51,140800.0,14.8564,14.8772,14.8564,14.8772,140800.0
2012-02-16 15:00:00,21.51,21.51,21.5,21.5,23600.0,14.8772,14.8772,14.8702,14.8702,23600.0
2012-02-16 15:05:00,21.5,21.51,21.48,21.49,39500.0,14.8702,14.8772,14.8564,14.8633,39500.0
2012-02-16 15:10:00,21.49,21.49,21.46,21.49,67800.0,14.8633,14.8633,14.8426,14.8633,67800.0
2012-02-16 15:15:00,21.49,21.51,21.48,21.49,77000.0,14.8633,14.8772,14.8564,14.8633,77000.0
2012-02-16 15:20:00,21.5,21.52,21.5,21.5,64800.0,14.8702,14.8841,14.8702,14.8702,64800.0
2012-02-16 15:25:00,21.51,21.53,21.5,21.53,126700.0,14.8772,14.891,14.8702,14.891,126700.0
2012-02-16 15:30:00,21.53,21.53,21.49,21.51,126600.0,14.891,14.891,14.8633,14.8772,126600.0
2012-02-16 15:35:00,21.52,21.52,21.51,21.52,20300.0,14.8841,14.8841,14.8772,14.8841,20300.0
2012-02-16 15:40:00,21.52,21.57,21.51,21.56,183100.0,14.8841,14.9187,14.8772,14.9117,183100.0
2012-02-16 15:45:00,21.57,21.58,21.54,21.55,174400.0,14.9187,14.9256,14.8979,14.9048,174400.0
2012-02-16 15:50:00,21.56,21.56,21.51,21.54,301800.0,14.9117,14.9117,14.8772,14.8979,301800.0
2012-02-16 15:55:00,21.55,21.58,21.55,21.57,543600.0,14.9048,14.9256,14.9048,14.9187,543600.0
2012-02-17 09:30:00,21.61,21.62,21.42,21.45,476400.0,14.9463,14.9532,14.8149,14.8357,476400.0
2012-02-17 09:35:00,21.48,21.56,21.41,21.55,53300.0,14.8564,14.9117,14.808,14.9048,53300.0
2012-02-17 09:40:00,21.55,21.55,21.54,21.55,68200.0,14.9048,14.9048,14.8979,14.9048,68200.0
2012-02-17 09:45:00,21.55,21.58,21.54,21.56,39200.0,14.9048,14.9256,14.8979,14.9117,39200.0
2012-02-17 09:50:00,21.55,21.56,21.55,21.56,5100.0,14.9048,14.9117,14.9048,14.9117,5100.0
2012-02-17 09:55:00,21.56,21.59,21.55,21.56,65800.0,14.9117,14.9325,14.9048,14.9117,65800.0
2012-02-17 10:00:00,21.56,21.58,21.5,21.53,164100.0,14.9117,14.9256,14.8702,14.891,164100.0
2012-02-17 10:05:00,21.53,21.56,21.53,21.54,25200.0,14.891,14.9117,14.891,14.8979,25200.0
2012-02-17 10:10:00,21.53,21.55,21.53,21.55,7600.0,14.891,14.9048,14.891,14.9048,7600.0
2012-02-17 10:15:00,21.55,21.57,21.55,21.56,44900.0,14.9048,14.9187,14.9048,14.9117,44900.0
2012-02-17 10:20:00,21.55,21.57,21.55,21.56,16000.0,14.9048,14.9187,14.9048,14.9117,16000.0
2012-02-17 10:25:00,21.56,21.56,21.55,21.56,4600.0,14.9117,14.9117,14.9048,14.9117,4600.0
2012-02-17 10:30:00,21.56,21.56,21.55,21.55,4200.0,14.9117,14.9117,14.9048,14.9048,4200.0
2012-02-17 10:35:00,21.55,21.57,21.55,21.55,38500.0,14.9048,14.9187,14.9048,14.9048,38500.0
2012-02-17 10:40:00,21.56,21.56,21.54,21.54,8000.0,14.9117,14.9117,14.8979,14.8979,8000.0
2012-02-17 10:45:00,21.54,21.55,21.54,21.55,4000.0,14.8979,14.9048,14.8979,14.9048,4000.0
2012-02-17 10:50:00,21.55,21.55,21.5,21.5,60700.0,14.9048,14.9048,14.8702,14.8702,60700.0
2012-02-17 10:55:00,21.51,21.51,21.48,21.49,12800.0,14.8772,14.8772,14.8564,14.8633,12800.0
2012-02-17 11:00:00,21.48,21.5,21.48,21.49,80000.0,14.8564,14.8702,14.8564,14.8633,80000.0
2012-02-17 11:05:00,21.49,21.51,21.49,21.5,81500.0,14.8633,14.8772,14.8633,14.8702,81500.0
2012-02-17 11:10:00,21.5,21.51,21.48,21.49,24500.0,14.8702,14.8772,14.8564,14.8633,24500.0
2012-02-17 11:15:00,21.48,21.5,21.48,21.5,26000.0,14.8564,14.8702,14.8564,14.8702,26000.0
2012-02-17 11:20:00,21.49,21.51,21.48,21.48,95100.0,14.8633,14.8772,14.8564,14.8564,95100.0
2012-02-17 11:25:00,21.48,21.48,21.47,21.47,29800.0,14.8564,14.8564,14.8495,14.8495,29800.0
2012-02-17 11:30:00,21.48,21.49,21.47,21.48,60500.0,14.8564,14.8633,14.8495,14.8564,60500.0
2012-02-17 11:35:00,21.48,21.49,21.48,21.49,26500.0,14.8564,14.8633,14.8564,14.8633,26500.0
2012-02-17 11:40:00,21.49,21.49,21.48,21.48,16000.0,14.8633,14.8633,14.8564,14.8564,16000.0
2012-02-17 11:45:00,21.48,21.49,21.47,21.47,15500.0,14.8564,14.8633,14.8495,14.8495,15500.0
2012-02-17 11:50:00,21.48,21.49,21.46,21.48,111500.0,14.8564,14.8633,14.8426,14.8564,111500.0
2012-02-17 11:55:00,21.48,21.48,21.46,21.46,34000.0,14.8564,14.8564,14.8426,14.8426,34000.0
2012-02-17 12:00:00,21.46,21.46,21.44,21.45,73700.0,14.8426,14.8426,14.8288,14.8357,73700.0
2012-02-17 12:05:00,21.45,21.46,21.44,21.44,25700.0,14.8357,14.8426,14.8288,14.8288,25700.0
2012-02-17 12:10:00,21.44,21.45,21.44,21.44,14700.0,14.8288,14.8357,14.8288,14.8288,14700.0
2012-02-17 12:15:00,21.44,21.45,21.43,21.44,48500.0,14.8288,14.8357,14.8218,14.8288,48500.0
2012-02-17 12:20:00,21.45,21.45,21.42,21.42,32600.0,14.8357,14.8357,14.8149,14.8149,32600.0
2012-02-17 12:25:00,21.43,21.45,21.42,21.42,61600.0,14.8218,14.8357,14.8149,14.8149,61600.0
2012-02-17 12:30:00,21.42,21.43,21.42,21.43,30300.0,14.8149,14.8218,14.8149,14.8218,30300.0
2012-02-17 12:35:00,21.43,21.44,21.42,21.44,18300.0,14.8218,14.8288,14.8149,14.8288,18300.0
2012-02-17 12:40:00,21.45,21.45,21.44,21.45,31200.0,14.8357,14.8357,14.8288,14.8357,31200.0
2012-02-17 12:45:00,21.45,21.46,21.45,21.46,18500.0,14.8357,14.8426,14.8357,14.8426,18500.0
2012-02-17 12:50:00,21.45,21.46,21.44,21.44,26300.0,14.8357,14.8426,14.8288,14.8288,26300.0
2012-02-17 12:55:00,21.45,21.45,21.44,21.45,5300.0,14.8357,14.8357,14.8288,14.8357,5300.0
2012-02-17 13:00:00,21.44,21.45,21.42,21.43,43000.0,14.8288,14.8357,14.8149,14.8218,43000.0
2012-02-17 13:05:00,21.43,21.43,21.42,21.42,29800.0,14.8218,14.8218,14.8149,14.8149,29800.0
2012-02-17 13:10:00,21.43,21.44,21.41,21.42,40900.0,14.8218,14.8288,14.808,14.8149,40900.0
2012-02-17 13:15:00,21.43,21.44,21.42,21.44,67700.0,14.8218,14.8288,14.8149,14.8288,67700.0
2012-02-17 13:20:00,21.44,21.46,21.44,21.46,49200.0,14.8288,14.8426,14.8288,14.8426,49200.0
2012-02-17 13:25:00,21.47,21.47,21.44,21.45,29500.0,14.8495,14.8495,14.8288,14.8357,29500.0
2012-02-17 13:30:00,21.45,21.45,21.44,21.45,20600.0,14.8357,14.8357,14.8288,14.8357,20600.0
2012-02-17 13:35:00,21.45,21.45,21.44,21.44,10400.0,14.8357,14.8357,14.8288,14.8288,10400.0
2012-02-17 13:40:00,21.45,21.46,21.45,21.46,28800.0,14.8357,14.8426,14.8357,14.8426,28800.0
2012-02-17 13:45:00,21.46,21.46,21.44,21.44,88200.0,14.8426,14.8426,14.8288,14.8288,88200.0
2012-02-17 13:50:00,21.44,21.45,21.43,21.43,29400.0,14.8288,14.8357,14.8218,14.8218,29400.0
2012-02-17 13:55:00,21.44,21.44,21.42,21.43,44000.0,14.8288,14.8288,14.8149,14.8218,44000.0
2012-02-17 14:00:00,21.43,21.44,21.42,21.42,42700.0,14.8218,14.8288,14.8149,14.8149,42700.0
2012-02-17 14:05:00,21.42,21.43,21.4,21.41,31000.0,14.8149,14.8218,14.8011,14.808,31000.0
2012-02-17 14:10:00,21.4,21.41,21.38,21.38,49100.0,14.8011,14.808,14.7873,14.7873,49100.0
2012-02-17 14:15:00,21.39,21.39,21.37,21.38,52000.0,14.7942,14.7942,14.7803,14.7873,52000.0
2012-02-17 14:20:00,21.39,21.4,21.38,21.39,24800.0,14.7942,14.8011,14.7873,14.7942,24800.0
2012-02-17 14:25:00,21.4,21.4,21.39,21.39,36800.0,14.8011,14.8011,14.7942,14.7942,36800.0
2012-02-17 14:30:00,21.39,21.4,21.39,21.39,24900.0,14.7942,14.8011,14.7942,14.7942,24900.0
2012-02-17 14:35:00,21.39,21.4,21.39,21.39,23400.0,14.7942,14.8011,14.7942,14.7942,23400.0
2012-02-17 14:40:00,21.39,21.4,21.36,21.36,70000.0,14.7942,14.8011,14.7734,14.7734,70000.0
2012-02-17 14:45:00,21.37,21.38,21.36,21.36,140200.0,14.7803,14.7873,14.7734,14.7734,140200.0
2012-02-17 14:50:00,21.37,21.39,21.37,21.38,78600.0,14.7803,14.7942,14.7803,14.7873,78600.0
2012-02-17 14:55:00,21.38,21.38,21.36,21.37,33400.0,14.7873,14.7873,14.7734,14.7803,33400.0
2012-02-17 15:00:00,21.37,21.37,21.36,21.36,72900.0,14.7803,14.7803,14.7734,14.7734,72900.0
2012-02-17 15:05:00,21.36,21.37,21.34,21.35,50400.0,14.7734,14.7803,14.7596,14.7665,50400.0
2012-02-17 15:10:00,21.35,21.36,21.34,21.36,69000.0,14.7665,14.7734,14.7596,14.7734,69000.0
2012-02-17 15:15:00,21.36,21.39,21.35,21.39,51900.0,14.7734,14.7942,14.7665,14.7942,51900.0
2012-02-17 15:20:00,21.39,21.42,21.38,21.42,70900.0,14.7942,14.8149,14.7873,14.8149,70900.0
2012-02-17 15:25:00,21.42,21.43,21.41,21.43,63500.0,14.8149,14.8218,14.808,14.8218,63500.0
2012-02-17 15:30:00,21.42,21.44,21.42,21.43,124700.0,14.8149,14.8288,14.8149,14.8218,124700.0
2012-02-17 15:35:00,21.43,21.43,21.41,21.42,57700.0,14.8218,14.8218,14.808,14.8149,57700.0
2012-02-17 15:40:00,21.42,21.45,21.41,21.45,85600.0,14.8149,14.8357,14.808,14.8357,85600.0
2012-02-17 15:45:00,21.45,21.48,21.44,21.46,188200.0,14.8357,14.8564,14.8288,14.8426,188200.0
2012-02-17 15:50:00,21.47,21.47,21.42,21.45,187700.0,14.8495,14.8495,14.8149,14.8357,187700.0
2012-02-17 15:55:00,21.46,21.46,21.42,21.43,217100.0,14.8426,14.8426,14.8149,14.8218,217100.0
2012-02-21 09:30:00,21.5,21.56,21.44,21.44,31900.0,14.8702,14.9117,14.8288,14.8288,31900.0
2012-02-21 09:35:00,21.44,21.47,21.41,21.47,10700.0,14.8288,14.8495,14.808,14.8495,10700.0
2012-02-21 09:40:00,21.47,21.48,21.45,21.47,15200.0,14.8495,14.8564,14.8357,14.8495,15200.0
2012-02-21 09:45:00,21.46,21.47,21.43,21.43,41800.0,14.8426,14.8495,14.8218,14.8218,41800.0
2012-02-21 09:50:00,21.42,21.46,21.41,21.46,91100.0,14.8149,14.8426,14.808,14.8426,91100.0
2012-02-21 09:55:00,21.45,21.49,21.45,21.48,45900.0,14.8357,14.8633,14.8357,14.8564,45900.0
2012-02-21 10:00:00,21.48,21.49,21.47,21.48,20700.0,14.8564,14.8633,14.8495,14.8564,20700.0
2012-02-21 10:05:00,21.48,21.49,21.47,21.47,28900.0,14.8564,14.8633,14.8495,14.8495,28900.0
2012-02-21 10:10:00,21.46,21.52,21.46,21.51,34300.0,14.8426,14.8841,14.8426,14.8772,34300.0
2012-02-21 10:15:00,21.5,21.5,21.49,21.5,18700.0,14.8702,14.8702,14.8633,14.8702,18700.0
2012-02-21 10:20:00,21.5,21.52,21.49,21.52,31500.0,14.8702,14.8841,14.8633,14.8841,31500.0
2012-02-21 10:25:00,21.52,21.53,21.51,21.52,35000.0,14.8841,14.891,14.8772,14.8841,35000.0
2012-02-21 10:30:00,21.52,21.55,21.51,21.54,90800.0,14.8841,14.9048,14.8772,14.8979,90800.0
2012-02-21 10:35:00,21.54,21.58,21.52,21.56,91300.0,14.8979,14.9256,14.8841,14.9117,91300.0
2012-02-21 10:40:00,21.55,21.56,21.53,21.53,14900.0,14.9048,14.9117,14.891,14.891,14900.0
2012-02-21 10:45:00,21.53,21.55,21.53,21.54,20100.0,14.891,14.9048,14.891,14.8979,20100.0
2012-02-21 10:50:00,21.54,21.55,21.53,21.54,29100.0,14.8979,14.9048,14.891,14.8979,29100.0
2012-02-21 10:55:00,21.54,21.56,21.53,21.56,51300.0,14.8979,14.9117,14.891,14.9117,51300.0
2012-02-21 11:00:00,21.55,21.56,21.54,21.54,20700.0,14.9048,14.9117,14.8979,14.8979,20700.0
2012-02-21 11:05:00,21.54,21.55,21.51,21.52,32000.0,14.8979,14.9048,14.8772,14.8841,32000.0
2012-02-21 11:10:00,21.52,21.53,21.52,21.53,37100.0,14.8841,14.891,14.8841,14.891,37100.0
2012-02-21 11:15:00,21.52,21.53,21.52,21.53,8600.0,14.8841,14.891,14.8841,14.891,8600.0
2012-02-21 11:20:00,21.53,21.54,21.52,21.52,34900.0,14.891,14.8979,14.8841,14.8841,34900.0
2012-02-21 11:25:00,21.52,21.55,21.52,21.55,24200.0,14.8841,14.9048,14.8841,14.9048,24200.0
2012-02-21 11:30:00,21.55,21.55,21.53,21.53,34600.0,14.9048,14.9048,14.891,14.891,34600.0
2012-02-21 11:35:00,21.53,21.54,21.51,21.52,33700.0,14.891,14.8979,14.8772,14.8841,33700.0
2012-02-21 11:40:00,21.51,21.52,21.51,21.52,58400.0,14.8772,14.8841,14.8772,14.8841,58400.0
2012-02-21 11:45:00,21.51,21.52,21.51,21.51,30200.0,14.8772,14.8841,14.8772,14.8772,30200.0
2012-02-21 11:50:00,21.51,21.53,21.51,21.53,15900.0,14.8772,14.891,14.8772,14.891,15900.0
2012-02-21 11:55:00,21.53,21.55,21.52,21.54,280400.0,14.891,14.9048,14.8841,14.8979,280400.0
2012-02-21 12:00:00,21.53,21.55,21.52,21.54,83000.0,14.891,14.9048,14.8841,14.8979,83000.0
2012-02-21 12:05:00,21.54,21.55,21.52,21.52,44500.0,14.8979,14.9048,14.8841,14.8841,44500.0
2012-02-21 12:10:00,21.52,21.53,21.52,21.52,12600.0,14.8841,14.891,14.8841,14.8841,12600.0
2012-02-21 12:15:00,21.52,21.53,21.52,21.52,9500.0,14.8841,14.891,14.8841,14.8841,9500.0
2012-02-21 12:20:00,21.52,21.53,21.51,21.52,18700.0,14.8841,14.891,14.8772,14.8841,18700.0
2012-02-21 12:25:00,21.52,21.52,21.51,21.52,32300.0,14.8841,14.8841,14.8772,14.8841,32300.0
2012-02-21 12:30:00,21.51,21.52,21.5,21.5,22400.0,14.8772,14.8841,14.8702,14.8702,22400.0
2012-02-21 12:35:00,21.5,21.51,21.49,21.51,44200.0,14.8702,14.8772,14.8633,14.8772,44200.0
2012-02-21 12:40:00,21.51,21.51,21.5,21.5,10600.0,14.8772,14.8772,14.8702,14.8702,10600.0
2012-02-21 12:45:00,21.5,21.51,21.49,21.51,46700.0,14.8702,14.8772,14.8633,14.8772,46700.0
2012-02-21 12:50:00,21.51,21.51,21.5,21.51,3700.0,14.8772,14.8772,14.8702,14.8772,3700.0
2012-02-21 12:55:00,21.51,21.51,21.5,21.5,22000.0,14.8772,14.8772,14.8702,14.8702,22000.0
2012-02-21 13:00:00,21.5,21.51,21.5,21.5,18600.0,14.8702,14.8772,14.8702,14.8702,18600.0
2012-02-21 13:05:00,21.51,21.52,21.5,21.52,29100.0,14.8772,14.8841,14.8702,14.8841,29100.0
2012-02-21 13:10:00,21.52,21.52,21.51,21.51,2600.0,14.8841,14.8841,14.8772,14.8772,2600.0
2012-02-21 13:15:00,21.52,21.52,21.51,21.52,8100.0,14.8841,14.8841,14.8772,14.8841,8100.0
2012-02-21 13:20:00,21.52,21.53,21.51,21.53,45900.0,14.8841,14.891,14.8772,14.891,45900.0
2012-02-21 13:25:00,21.53,21.53,21.51,21.52,31100.0,14.891,14.891,14.8772,14.8841,31100.0
2012-02-21 13:30:00,21.51,21.52,21.51,21.52,4600.0,14.8772,14.8841,14.8772,14.8841,4600.0
2012-02-21 13:35:00,21.52,21.53,21.51,21.52,40200.0,14.8841,14.891,14.8772,14.8841,40200.0
2012-02-21 13:40:00,21.52,21.53,21.51,21.51,56500.0,14.8841,14.891,14.8772,14.8772,56500.0
2012-02-21 13:45:00,21.51,21.52,21.51,21.51,12300.0,14.8772,14.8841,14.8772,14.8772,12300.0
2012-02-21 13:50:00,21.51,21.52,21.51,21.51,20100.0,14.8772,14.8841,14.8772,14.8772,20100.0
2012-02-21 13:55:00,21.51,21.52,21.5,21.5,89100.0,14.8772,14.8841,14.8702,14.8702,89100.0
2012-02-21 14:00:00,21.5,21.51,21.5,21.5,7800.0,14.8702,14.8772,14.8702,14.8702,7800.0
2012-02-21 14:05:00,21.5,21.51,21.49,21.5,40000.0,14.8702,14.8772,14.8633,14.8702,40000.0
2012-02-21 14:10:00,21.49,21.5,21.46,21.47,74500.0,14.8633,14.8702,14.8426,14.8495,74500.0
2012-02-21 14:15:00,21.47,21.48,21.45,21.45,42700.0,14.8495,14.8564,14.8357,14.8357,42700.0
2012-02-21 14:20:00,21.45,21.47,21.45,21.46,51600.0,14.8357,14.8495,14.8357,14.8426,51600.0
2012-02-21 14:25:00,21.46,21.47,21.46,21.46,25200.0,14.8426,14.8495,14.8426,14.8426,25200.0
2012-02-21 14:30:00,21.46,21.48,21.46,21.47,65500.0,14.8426,14.8564,14.8426,14.8495,65500.0
2012-02-21 14:35:00,21.47,21.48,21.44,21.44,88400.0,14.8495,14.8564,14.8288,14.8288,88400.0
2012-02-21 14:40:00,21.44,21.45,21.41,21.41,50200.0,14.8288,14.8357,14.808,14.808,50200.0
2012-02-21 14:45:00,21.41,21.44,21.41,21.43,87800.0,14.808,14.8288,14.808,14.8218,87800.0
2012-02-21 14:50:00,21.43,21.44,21.41,21.41,54600.0,14.8218,14.8288,14.808,14.808,54600.0
2012-02-21 14:55:00,21.41,21.43,21.39,21.43,65800.0,14.808,14.8218,14.7942,14.8218,65800.0
2012-02-21 15:00:00,21.43,21.46,21.42,21.46,62000.0,14.8218,14.8426,14.8149,14.8426,62000.0
2012-02-21 15:05:00,21.46,21.5,21.46,21.5,42700.0,14.8426,14.8702,14.8426,14.8702,42700.0
2012-02-21 15:10:00,21.5,21.5,21.49,21.5,26100.0,14.8702,14.8702,14.8633,14.8702,26100.0
2012-02-21 15:15:00,21.5,21.5,21.49,21.5,26600.0,14.8702,14.8702,14.8633,14.8702,26600.0
2012-02-21 15:20:00,21.5,21.53,21.49,21.53,98500.0,14.8702,14.891,14.8633,14.891,98500.0
2012-02-21 15:25:00,21.53,21.53,21.49,21.53,120100.0,14.891,14.891,14.8633,14.891,120100.0
2012-02-21 15:30:00,21.53,21.53,21.5,21.51,88600.0,14.891,14.891,14.8702,14.8772,88600.0
2012-02-21 15:35:00,21.51,21.54,21.49,21.53,115400.0,14.8772,14.8979,14.8633,14.891,115400.0
2012-02-21 15:40:00,21.53,21.56,21.52,21.55,79700.0,14.891,14.9117,14.8841,14.9048,79700.0
2012-02-21 15:45:00,21.55,21.58,21.55,21.55,155000.0,14.9048,14.9256,14.9048,14.9048,155000.0
2012-02-21 15:50:00,21.55,21.57,21.53,21.55,180600.0,14.9048,14.9187,14.891,14.9048,180600.0
2012-02-21 15:55:00,21.55,21.58,21.55,21.57,238000.0,14.9048,14.9256,14.9048,14.9187,238000.0
2012-02-22 09:30:00,21.5,21.58,21.45,21.57,20400.0,14.8702,14.9256,14.8357,14.9187,20400.0
2012-02-22 09:35:00,21.6,21.6,21.55,21.57,15400.0,14.9394,14.9394,14.9048,14.9187,15400.0
2012-02-22 09:40:00,21.57,21.58,21.53,21.55,23200.0,14.9187,14.9256,14.891,14.9048,23200.0
2012-02-22 09:45:00,21.56,21.6,21.55,21.55,35600.0,14.9117,14.9394,14.9048,14.9048,35600.0
2012-02-22 09:50:00,21.55,21.57,21.54,21.57,63900.0,14.9048,14.9187,14.8979,14.9187,63900.0
2012-02-22 09:55:00,21.56,21.59,21.56,21.59,22400.0,14.9117,14.9325,14.9117,14.9325,22400.0
2012-02-22 10:00:00,21.58,21.6,21.55,21.57,83900.0,14.9256,14.9394,14.9048,14.9187,83900.0
2012-02-22 10:05:00,21.56,21.61,21.55,21.59,49400.0,14.9117,14.9463,14.9048,14.9325,49400.0
2012-02-22 10:10:00,21.6,21.62,21.6,21.61,40300.0,14.9394,14.9532,14.9394,14.9463,40300.0
2012-02-22 10:15:00,21.6,21.62,21.58,21.59,29300.0,14.9394,14.9532,14.9256,14.9325,29300.0
2012-02-22 10:20:00,21.59,21.6,21.57,21.59,58300.0,14.9325,14.9394,14.9187,14.9325,58300.0
2012-02-22 10:25:00,21.59,21.61,21.59,21.6,25600.0,14.9325,14.9463,14.9325,14.9394,25600.0
2012-02-22 10:30:00,21.6,21.61,21.58,21.59,48300.0,14.9394,14.9463,14.9256,14.9325,48300.0
2012-02-22 10:35:00,21.59,21.6,21.58,21.59,36600.0,14.9325,14.9394,14.9256,14.9325,36600.0
2012-02-22 10:40:00,21.6,21.61,21.59,21.59,58800.0,14.9394,14.9463,14.9325,14.9325,58800.0
2012-02-22 10:45:00,21.6,21.62,21.59,21.61,41200.0,14.9394,14.9532,14.9325,14.9463,41200.0
2012-02-22 10:50:00,21.61,21.62,21.58,21.59,69400.0,14.9463,14.9532,14.9256,14.9325,69400.0
2012-02-22 10:55:00,21.59,21.6,21.58,21.59,74800.0,14.9325,14.9394,14.9256,14.9325,74800.0
2012-02-22 11:00:00,21.59,21.6,21.59,21.59,91900.0,14.9325,14.9394,14.9325,14.9325,91900.0
2012-02-22 11:05:00,21.6,21.6,21.56,21.56,29800.0,14.9394,14.9394,14.9117,14.9117,29800.0
2012-02-22 11:10:00,21.56,21.57,21.54,21.55,24000.0,14.9117,14.9187,14.8979,14.9048,24000.0
2012-02-22 11:15:00,21.54,21.57,21.54,21.57,45200.0,14.8979,14.9187,14.8979,14.9187,45200.0
2012-02-22 11:20:00,21.56,21.58,21.56,21.58,20300.0,14.9117,14.9256,14.9117,14.9256,20300.0
2012-02-22 11:25:00,21.58,21.58,21.56,21.56,37600.0,14.9256,14.9256,14.9117,14.9117,37600.0
2012-02-22 11:30:00,21.57,21.57,21.55,21.56,48300.0,14.9187,14.9187,14.9048,14.9117,48300.0
2012-02-22 11:35:00,21.56,21.57,21.55,21.55,9800.0,14.9117,14.9187,14.9048,14.9048,9800.0
2012-02-22 11:40:00,21.55,21.56,21.52,21.52,92900.0,14.9048,14.9117,14.8841,14.8841,92900.0
2012-02-22 11:45:00,21.51,21.53,21.51,21.51,36200.0,14.8772,14.891,14.8772,14.8772,36200.0
2012-02-22 11:50:00,21.51,21.53,21.51,21.52,74600.0,14.8772,14.891,14.8772,14.8841,74600.0
2012-02-22 11:55:00,21.52,21.53,21.51,21.52,24100.0,14.8841,14.891,14.8772,14.8841,24100.0
2012-02-22 12:00:00,21.51,21.52,21.49,21.49,23600.0,14.8772,14.8841,14.8633,14.8633,23600.0
2012-02-22 12:05:00,21.49,21.51,21.47,21.5,63900.0,14.8633,14.8772,14.8495,14.8702,63900.0
2012-02-22 12:10:00,21.49,21.5,21.47,21.48,75800.0,14.8633,14.8702,14.8495,14.8564,75800.0
2012-02-22 12:15:00,21.48,21.5,21.47,21.49,108600.0,14.8564,14.8702,14.8495,14.8633,108600.0
2012-02-22 12:20:00,21.48,21.5,21.47,21.48,59600.0,14.8564,14.8702,14.8495,14.8564,59600.0
2012-02-22 12:25:00,21.47,21.48,21.47,21.48,19100.0,14.8495,14.8564,14.8495,14.8564,19100.0
2012-02-22 12:30:00,21.48,21.48,21.45,21.47,40300.0,14.8564,14.8564,14.8357,14.8495,40300.0
2012-02-22 12:35:00,21.47,21.49,21.46,21.49,12700.0,14.8495,14.8633,14.8426,14.8633,12700.0
2012-02-22 12:40:00,21.49,21.49,21.47,21.48,32500.0,14.8633,14.8633,14.8495,14.8564,32500.0
2012-02-22 12:45:00,21.47,21.49,21.47,21.49,36000.0,14.8495,14.8633,14.8495,14.8633,36000.0
2012-02-22 12:50:00,21.48,21.49,21.48,21.49,21400.0,14.8564,14.8633,14.8564,14.8633,21400.0
2012-02-22 12:55:00,21.49,21.52,21.48,21.51,63500.0,14.8633,14.8841,14.8564,14.8772,63500.0
2012-02-22 13:00:00,21.52,21.53,21.51,21.53,25700.0,14.8841,14.891,14.8772,14.891,25700.0
2012-02-22 13:05:00,21.53,21.54,21.51,21.51,29800.0,14.891,14.8979,14.8772,14.8772,29800.0
2012-02-22 13:10:00,21.52,21.53,21.51,21.51,13600.0,14.8841,14.891,14.8772,14.8772,13600.0
2012-02-22 13:15:00,21.52,21.53,21.51,21.53,17400.0,14.8841,14.891,14.8772,14.891,17400.0
2012-02-22 13:20:00,21.53,21.53,21.51,21.52,26200.0,14.891,14.891,14.8772,14.8841,26200.0
2012-02-22 13:25:00,21.52,21.53,21.51,21.52,59000.0,14.8841,14.891,14.8772,14.8841,59000.0
2012-02-22 13:30:00,21.51,21.52,21.51,21.52,21400.0,14.8772,14.8841,14.8772,14.8841,21400.0
2012-02-22 13:35:00,21.52,21.52,21.48,21.49,45000.0,14.8841,14.8841,14.8564,14.8633,45000.0
2012-02-22 13:40:00,21.49,21.52,21.48,21.49,68000.0,14.8633,14.8841,14.8564,14.8633,68000.0
2012-02-22 13:45:00,21.49,21.51,21.48,21.5,82800.0,14.8633,14.8772,14.8564,14.8702,82800.0
2012-02-22 13:50:00,21.5,21.52,21.5,21.52,49800.0,14.8702,14.8841,14.8702,14.8841,49800.0
2012-02-22 13:55:00,21.51,21.52,21.48,21.48,53000.0,14.8772,14.8841,14.8564,14.8564,53000.0
2012-02-22 14:00:00,21.49,21.49,21.48,21.48,43600.0,14.8633,14.8633,14.8564,14.8564,43600.0
2012-02-22 14:05:00,21.49,21.5,21.48,21.5,24800.0,14.8633,14.8702,14.8564,14.8702,24800.0
2012-02-22 14:10:00,21.49,21.5,21.48,21.5,45100.0,14.8633,14.8702,14.8564,14.8702,45100.0
2012-02-22 14:15:00,21.49,21.52,21.48,21.5,91900.0,14.8633,14.8841,14.8564,14.8702,91900.0
2012-02-22 14:20:00,21.49,21.5,21.49,21.49,7300.0,14.8633,14.8702,14.8633,14.8633,7300.0
2012-02-22 14:25:00,21.49,21.5,21.47,21.48,45000.0,14.8633,14.8702,14.8495,14.8564,45000.0
2012-02-22 14:30:00,21.48,21.48,21.46,21.47,23100.0,14.8564,14.8564,14.8426,14.8495,23100.0
2012-02-22 14:35:00,21.47,21.48,21.45,21.48,53100.0,14.8495,14.8564,14.8357,14.8564,53100.0
2012-02-22 14:40:00,21.47,21.48,21.45,21.47,61500.0,14.8495,14.8564,14.8357,14.8495,61500.0
2012-02-22 14:45:00,21.46,21.47,21.45,21.45,26800.0,14.8426,14.8495,14.8357,14.8357,26800.0
2012-02-22 14:50:00,21.45,21.46,21.44,21.46,68100.0,14.8357,14.8426,14.8288,14.8426,68100.0
2012-02-22 14:55:00,21.45,21.46,21.44,21.44,92700.0,14.8357,14.8426,14.8288,14.8288,92700.0
2012-02-22 15:00:00,21.45,21.45,21.44,21.45,18200.0,14.8357,14.8357,14.8288,14.8357,18200.0
2012-02-22 15:05:00,21.44,21.45,21.41,21.41,116200.0,14.8288,14.8357,14.808,14.808,116200.0
2012-02-22 15:10:00,21.41,21.43,21.4,21.41,107000.0,14.808,14.8218,14.8011,14.808,107000.0
2012-02-22 15:15:00,21.41,21.41,21.38,21.38,62500.0,14.808,14.808,14.7873,14.7873,62500.0
2012-02-22 15:20:00,21.38,21.4,21.36,21.39,51000.0,14.7873,14.8011,14.7734,14.7942,51000.0
2012-02-22 15:25:00,21.39,21.4,21.35,21.38,95000.0,14.7942,14.8011,14.7665,14.7873,95000.0
2012-02-22 15:30:00,21.38,21.38,21.37,21.38,27900.0,14.7873,14.7873,14.7803,14.7873,27900.0
2012-02-22 15:35:00,21.38,21.4,21.37,21.4,65700.0,14.7873,14.8011,14.7803,14.8011,65700.0
2012-02-22 15:40:00,21.4,21.4,21.37,21.38,67000.0,14.8011,14.8011,14.7803,14.7873,67000.0
2012-02-22 15:45:00,21.39,21.42,21.38,21.39,173200.0,14.7942,14.8149,14.7873,14.7942,173200.0
2012-02-22 15:50:00,21.39,21.4,21.37,21.39,143900.0,14.7942,14.8011,14.7803,14.7942,143900.0
2012-02-22 15:55:00,21.39,21.4,21.37,21.38,319700.0,14.7942,14.8011,14.7803,14.7873,319700.0
2012-02-23 09:30:00,21.4,21.4,21.32,21.38,43900.0,14.8011,14.8011,14.7458,14.7873,43900.0
2012-02-23 09:35:00,21.38,21.45,21.38,21.45,32000.0,14.7873,14.8357,14.7873,14.8357,32000.0
2012-02-23 09:40:00,21.45,21.48,21.39,21.39,26200.0,14.8357,14.8564,14.7942,14.7942,26200.0
2012-02-23 09:45:00,21.39,21.43,21.39,21.42,19900.0,14.7942,14.8218,14.7942,14.8149,19900.0
2012-02-23 09:50:00,21.42,21.45,21.41,21.42,29700.0,14.8149,14.8357,14.808,14.8149,29700.0
2012-02-23 09:55:00,21.42,21.45,21.42,21.45,11900.0,14.8149,14.8357,14.8149,14.8357,11900.0
2012-02-23 10:00:00,21.45,21.46,21.44,21.46,21300.0,14.8357,14.8426,14.8288,14.8426,21300.0
2012-02-23 10:05:00,21.47,21.49,21.46,21.49,55000.0,14.8495,14.8633,14.8426,14.8633,55000.0
2012-02-23 10:10:00,21.49,21.52,21.48,21.48,36500.0,14.8633,14.8841,14.8564,14.8564,36500.0
2012-02-23 10:15:00,21.48,21.48,21.44,21.44,40400.0,14.8564,14.8564,14.8288,14.8288,40400.0
2012-02-23 10:20:00,21.44,21.45,21.42,21.43,36000.0,14.8288,14.8357,14.8149,14.8218,36000.0
2012-02-23 10:25:00,21.42,21.46,21.42,21.46,30000.0,14.8149,14.8426,14.8149,14.8426,30000.0
2012-02-23 10:30:00,21.46,21.46,21.45,21.46,36900.0,14.8426,14.8426,14.8357,14.8426,36900.0
2012-02-23 10:35:00,21.46,21.46,21.4,21.4,60500.0,14.8426,14.8426,14.8011,14.8011,60500.0
2012-02-23 10:40:00,21.41,21.43,21.4,21.43,11200.0,14.808,14.8218,14.8011,14.8218,11200.0
2012-02-23 10:45:00,21.42,21.43,21.42,21.43,6400.0,14.8149,14.8218,14.8149,14.8218,6400.0
2012-02-23 10:50:00,21.42,21.46,21.42,21.44,73700.0,14.8149,14.8426,14.8149,14.8288,73700.0
2012-02-23 10:55:00,21.44,21.45,21.44,21.44,37900.0,14.8288,14.8357,14.8288,14.8288,37900.0
2012-02-23 11:00:00,21.45,21.45,21.43,21.44,46300.0,14.8357,14.8357,14.8218,14.8288,46300.0
2012-02-23 11:05:00,21.43,21.48,21.43,21.48,47400.0,14.8218,14.8564,14.8218,14.8564,47400.0
2012-02-23 11:10:00,21.48,21.53,21.48,21.53,72400.0,14.8564,14.891,14.8564,14.891,72400.0
2012-02-23 11:15:00,21.54,21.54,21.5,21.5,33700.0,14.8979,14.8979,14.8702,14.8702,33700.0
2012-02-23 11:20:00,21.51,21.51,21.49,21.49,17000.0,14.8772,14.8772,14.8633,14.8633,17000.0
2012-02-23 11:25:00,21.5,21.5,21.48,21.49,28900.0,14.8702,14.8702,14.8564,14.8633,28900.0
2012-02-23 11:30:00,21.49,21.51,21.48,21.49,56100.0,14.8633,14.8772,14.8564,14.8633,56100.0
2012-02-23 11:35:00,21.49,21.51,21.47,21.49,60900.0,14.8633,14.8772,14.8495,14.8633,60900.0
2012-02-23 11:40:00,21.5,21.5,21.49,21.49,6300.0,14.8702,14.8702,14.8633,14.8633,6300.0
2012-02-23 11:45:00,21.5,21.5,21.47,21.48,32500.0,14.8702,14.8702,14.8495,14.8564,32500.0
2012-02-23 11:50:00,21.47,21.48,21.46,21.46,28100.0,14.8495,14.8564,14.8426,14.8426,28100.0
2012-02-23 11:55:00,21.46,21.47,21.45,21.46,40200.0,14.8426,14.8495,14.8357,14.8426,40200.0
2012-02-23 12:00:00,21.45,21.46,21.44,21.44,38100.0,14.8357,14.8426,14.8288,14.8288,38100.0
2012-02-23 12:05:00,21.44,21.45,21.44,21.44,12500.0,14.8288,14.8357,14.8288,14.8288,12500.0
2012-02-23 12:10:00,21.45,21.45,21.43,21.43,26300.0,14.8357,14.8357,14.8218,14.8218,26300.0
2012-02-23 12:15:00,21.43,21.44,21.41,21.41,18600.0,14.8218,14.8288,14.808,14.808,18600.0
2012-02-23 12:20:00,21.41,21.42,21.41,21.42,7700.0,14.808,14.8149,14.808,14.8149,7700.0
2012-02-23 12:25:00,21.41,21.43,21.41,21.43,19400.0,14.808,14.8218,14.808,14.8218,19400.0
2012-02-23 12:30:00,21.43,21.45,21.43,21.44,26800.0,14.8218,14.8357,14.8218,14.8288,26800.0
2012-02-23 12:35:00,21.44,21.45,21.44,21.45,5800.0,14.8288,14.8357,14.8288,14.8357,5800.0
2012-02-23 12:40:00,21.44,21.45,21.44,21.45,12100.0,14.8288,14.8357,14.8288,14.8357,12100.0
2012-02-23 12:45:00,21.44,21.47,21.44,21.47,39000.0,14.8288,14.8495,14.8288,14.8495,39000.0
2012-02-23 12:50:00,21.46,21.47,21.46,21.46,32200.0,14.8426,14.8495,14.8426,14.8426,32200.0
2012-02-23 12:55:00,21.45,21.46,21.44,21.46,18000.0,14.8357,14.8426,14.8288,14.8426,18000.0
2012-02-23 13:00:00,21.45,21.46,21.44,21.44,17400.0,14.8357,14.8426,14.8288,14.8288,17400.0
2012-02-23 13:05:00,21.44,21.45,21.43,21.43,19100.0,14.8288,14.8357,14.8218,14.8218,19100.0
2012-02-23 13:10:00,21.43,21.45,21.43,21.44,26300.0,14.8218,14.8357,14.8218,14.8288,26300.0
2012-02-23 13:15:00,21.45,21.45,21.44,21.44,7400.0,14.8357,14.8357,14.8288,14.8288,7400.0
2012-02-23 13:20:00,21.45,21.45,21.44,21.44,21700.0,14.8357,14.8357,14.8288,14.8288,21700.0
2012-02-23 13:25:00,21.44,21.45,21.42,21.42,46300.0,14.8288,14.8357,14.8149,14.8149,46300.0
2012-02-23 13:30:00,21.42,21.43,21.41,21.42,35100.0,14.8149,14.8218,14.808,14.8149,35100.0
2012-02-23 13:35:00,21.41,21.42,21.41,21.41,13800.0,14.808,14.8149,14.808,14.808,13800.0
2012-02-23 13:40:00,21.42,21.43,21.41,21.43,26800.0,14.8149,14.8218,14.808,14.8218,26800.0
2012-02-23 13:45:00,21.43,21.43,21.41,21.42,31900.0,14.8218,14.8218,14.808,14.8149,31900.0
2012-02-23 13:50:00,21.42,21.43,21.41,21.43,34000.0,14.8149,14.8218,14.808,14.8218,34000.0
2012-02-23 13:55:00,21.43,21.43,21.4,21.41,35600.0,14.8218,14.8218,14.8011,14.808,35600.0
2012-02-23 14:00:00,21.41,21.42,21.38,21.39,51500.0,14.808,14.8149,14.7873,14.7942,51500.0
2012-02-23 14:05:00,21.38,21.42,21.38,21.42,36500.0,14.7873,14.8149,14.7873,14.8149,36500.0
2012-02-23 14:10:00,21.42,21.42,21.41,21.42,6600.0,14.8149,14.8149,14.808,14.8149,6600.0
2012-02-23 14:15:00,21.42,21.43,21.41,21.43,25800.0,14.8149,14.8218,14.808,14.8218,25800.0
2012-02-23 14:20:00,21.43,21.44,21.42,21.43,15300.0,14.8218,14.8288,14.8149,14.8218,15300.0
2012-02-23 14:25:00,21.43,21.44,21.43,21.44,21700.0,14.8218,14.8288,14.8218,14.8288,21700.0
2012-02-23 14:30:00,21.43,21.44,21.4,21.4,47500.0,14.8218,14.8288,14.8011,14.8011,47500.0
2012-02-23 14:35:00,21.41,21.42,21.4,21.42,16700.0,14.808,14.8149,14.8011,14.8149,16700.0
2012-02-23 14:40:00,21.42,21.42,21.38,21.39,43600.0,14.8149,14.8149,14.7873,14.7942,43600.0
2012-02-23 14:45:00,21.4,21.4,21.39,21.39,22000.0,14.8011,14.8011,14.7942,14.7942,22000.0
2012-02-23 14:50:00,21.39,21.42,21.39,21.4,49500.0,14.7942,14.8149,14.7942,14.8011,49500.0
2012-02-23 14:55:00,21.4,21.41,21.4,21.41,16100.0,14.8011,14.808,14.8011,14.808,16100.0
2012-02-23 15:00:00,21.41,21.42,21.4,21.41,26200.0,14.808,14.8149,14.8011,14.808,26200.0
2012-02-23 15:05:00,21.42,21.44,21.41,21.44,33400.0,14.8149,14.8288,14.808,14.8288,33400.0
2012-02-23 15:10:00,21.44,21.46,21.43,21.46,50600.0,14.8288,14.8426,14.8218,14.8426,50600.0
2012-02-23 15:15:00,21.45,21.46,21.45,21.45,15600.0,14.8357,14.8426,14.8357,14.8357,15600.0
2012-02-23 15:20:00,21.46,21.46,21.44,21.44,63400.0,14.8426,14.8426,14.8288,14.8288,63400.0
2012-02-23 15:25:00,21.45,21.46,21.44,21.46,32600.0,14.8357,14.8426,14.8288,14.8426,32600.0
2012-02-23 15:30:00,21.46,21.48,21.45,21.45,54100.0,14.8426,14.8564,14.8357,14.8357,54100.0
2012-02-23 15:35:00,21.46,21.46,21.45,21.46,13500.0,14.8426,14.8426,14.8357,14.8426,13500.0
2012-02-23 15:40:00,21.46,21.49,21.45,21.46,116400.0,14.8426,14.8633,14.8357,14.8426,116400.0
2012-02-23 15:45:00,21.46,21.51,21.46,21.51,122000.0,14.8426,14.8772,14.8426,14.8772,122000.0
2012-02-23 15:50:00,21.51,21.54,21.48,21.54,350900.0,14.8772,14.8979,14.8564,14.8979,350900.0
2012-02-23 15:55:00,21.54,21.55,21.52,21.54,502000.0,14.8979,14.9048,14.8841,14.8979,502000.0
2012-02-24 09:30:00,21.64,21.64,21.57,21.59,43000.0,14.9671,14.9671,14.9187,14.9325,43000.0
2012-02-24 09:35:00,21.59,21.64,21.59,21.62,36600.0,14.9325,14.9671,14.9325,14.9532,36600.0
2012-02-24 09:40:00,21.63,21.63,21.5,21.5,84700.0,14.9602,14.9602,14.8702,14.8702,84700.0
2012-02-24 09:45:00,21.5,21.55,21.49,21.54,47900.0,14.8702,14.9048,14.8633,14.8979,47900.0
2012-02-24 09:50:00,21.54,21.55,21.53,21.54,38900.0,14.8979,14.9048,14.891,14.8979,38900.0
2012-02-24 09:55:00,21.55,21.58,21.55,21.58,21600.0,14.9048,14.9256,14.9048,14.9256,21600.0
2012-02-24 10:00:00,21.58,21.61,21.57,21.6,14100.0,14.9256,14.9463,14.9187,14.9394,14100.0
2012-02-24 10:05:00,21.61,21.61,21.59,21.59,14700.0,14.9463,14.9463,14.9325,14.9325,14700.0
2012-02-24 10:10:00,21.6,21.6,21.57,21.57,23400.0,14.9394,14.9394,14.9187,14.9187,23400.0
2012-02-24 10:15:00,21.58,21.59,21.55,21.55,36300.0,14.9256,14.9325,14.9048,14.9048,36300.0
2012-02-24 10:20:00,21.55,21.56,21.49,21.49,97300.0,14.9048,14.9117,14.8633,14.8633,97300.0
2012-02-24 10:25:00,21.49,21.51,21.49,21.5,25300.0,14.8633,14.8772,14.8633,14.8702,25300.0
2012-02-24 10:30:00,21.51,21.51,21.5,21.51,10300.0,14.8772,14.8772,14.8702,14.8772,10300.0
2012-02-24 10:35:00,21.51,21.53,21.49,21.52,26700.0,14.8772,14.891,14.8633,14.8841,26700.0
2012-02-24 10:40:00,21.52,21.57,21.52,21.57,16900.0,14.8841,14.9187,14.8841,14.9187,16900.0
2012-02-24 10:45:00,21.56,21.57,21.55,21.57,9300.0,14.9117,14.9187,14.9048,14.9187,9300.0
2012-02-24 10:50:00,21.57,21.57,21.56,21.57,11500.0,14.9187,14.9187,14.9117,14.9187,11500.0
2012-02-24 10:55:00,21.57,21.59,21.57,21.58,23900.0,14.9187,14.9325,14.9187,14.9256,23900.0
2012-02-24 11:00:00,21.58,21.59,21.56,21.57,57100.0,14.9256,14.9325,14.9117,14.9187,57100.0
2012-02-24 11:05:00,21.58,21.58,21.57,21.58,6800.0,14.9256,14.9256,14.9187,14.9256,6800.0
2012-02-24 11:10:00,21.58,21.58,21.57,21.58,11100.0,14.9256,14.9256,14.9187,14.9256,11100.0
2012-02-24 11:15:00,21.58,21.58,21.57,21.58,5100.0,14.9256,14.9256,14.9187,14.9256,5100.0
2012-02-24 11:20:00,21.58,21.58,21.57,21.57,10400.0,14.9256,14.9256,14.9187,14.9187,10400.0
2012-02-24 11:25:00,21.57,21.6,21.57,21.59,127600.0,14.9187,14.9394,14.9187,14.9325,127600.0
2012-02-24 11:30:00,21.6,21.6,21.57,21.57,58200.0,14.9394,14.9394,14.9187,14.9187,58200.0
2012-02-24 11:35:00,21.57,21.58,21.57,21.58,14000.0,14.9187,14.9256,14.9187,14.9256,14000.0
2012-02-24 11:40:00,21.58,21.58,21.56,21.57,45300.0,14.9256,14.9256,14.9117,14.9187,45300.0
2012-02-24 11:45:00,21.57,21.57,21.56,21.57,10300.0,14.9187,14.9187,14.9117,14.9187,10300.0
2012-02-24 11:50:00,21.57,21.58,21.56,21.57,49800.0,14.9187,14.9256,14.9117,14.9187,49800.0
2012-02-24 11:55:00,21.56,21.58,21.56,21.58,21900.0,14.9117,14.9256,14.9117,14.9256,21900.0
2012-02-24 12:00:00,21.58,21.58,21.57,21.57,8300.0,14.9256,14.9256,14.9187,14.9187,8300.0
2012-02-24 12:05:00,21.57,21.58,21.57,21.58,3900.0,14.9187,14.9256,14.9187,14.9256,3900.0
2012-02-24 12:10:00,21.58,21.58,21.56,21.57,30400.0,14.9256,14.9256,14.9117,14.9187,30400.0
2012-02-24 12:15:00,21.57,21.57,21.56,21.57,10800.0,14.9187,14.9187,14.9117,14.9187,10800.0
2012-02-24 12:20:00,21.56,21.57,21.55,21.56,51200.0,14.9117,14.9187,14.9048,14.9117,51200.0
2012-02-24 12:25:00,21.55,21.57,21.54,21.56,86900.0,14.9048,14.9187,14.8979,14.9117,86900.0
2012-02-24 12:30:00,21.56,21.56,21.53,21.54,66600.0,14.9117,14.9117,14.891,14.8979,66600.0
2012-02-24 12:35:00,21.55,21.55,21.54,21.54,13100.0,14.9048,14.9048,14.8979,14.8979,13100.0
2012-02-24 12:40:00,21.55,21.55,21.54,21.54,11200.0,14.9048,14.9048,14.8979,14.8979,11200.0
2012-02-24 12:45:00,21.55,21.55,21.54,21.55,6700.0,14.9048,14.9048,14.8979,14.9048,6700.0
2012-02-24 12:50:00,21.55,21.55,21.54,21.55,9700.0,14.9048,14.9048,14.8979,14.9048,9700.0
2012-02-24 12:55:00,21.55,21.55,21.52,21.53,44700.0,14.9048,14.9048,14.8841,14.891,44700.0
2012-02-24 13:00:00,21.53,21.55,21.53,21.55,16500.0,14.891,14.9048,14.891,14.9048,16500.0
2012-02-24 13:05:00,21.54,21.55,21.54,21.55,8700.0,14.8979,14.9048,14.8979,14.9048,8700.0
2012-02-24 13:10:00,21.55,21.55,21.52,21.53,33800.0,14.9048,14.9048,14.8841,14.891,33800.0
2012-02-24 13:15:00,21.53,21.54,21.52,21.53,11400.0,14.891,14.8979,14.8841,14.891,11400.0
2012-02-24 13:20:00,21.53,21.53,21.51,21.51,18100.0,14.891,14.891,14.8772,14.8772,18100.0
2012-02-24 13:25:00,21.51,21.51,21.49,21.5,18200.0,14.8772,14.8772,14.8633,14.8702,18200.0
2012-02-24 13:30:00,21.5,21.5,21.49,21.5,9300.0,14.8702,14.8702,14.8633,14.8702,9300.0
2012-02-24 13:35:00,21.5,21.5,21.49,21.5,6900.0,14.8702,14.8702,14.8633,14.8702,6900.0
2012-02-24 13:40:00,21.5,21.5,21.45,21.45,70300.0,14.8702,14.8702,14.8357,14.8357,70300.0
2012-02-24 13:45:00,21.45,21.47,21.45,21.47,17800.0,14.8357,14.8495,14.8357,14.8495,17800.0
2012-02-24 13:50:00,21.47,21.49,21.46,21.49,23400.0,14.8495,14.8633,14.8426,14.8633,23400.0
2012-02-24 13:55:00,21.49,21.52,21.48,21.52,40200.0,14.8633,14.8841,14.8564,14.8841,40200.0
2012-02-24 14:00:00,21.52,21.52,21.51,21.52,9400.0,14.8841,14.8841,14.8772,14.8841,9400.0
2012-02-24 14:05:00,21.52,21.52,21.51,21.52,5200.0,14.8841,14.8841,14.8772,14.8841,5200.0
2012-02-24 14:10:00,21.52,21.53,21.5,21.5,38700.0,14.8841,14.891,14.8702,14.8702,38700.0
2012-02-24 14:15:00,21.5,21.51,21.48,21.48,26100.0,14.8702,14.8772,14.8564,14.8564,26100.0
2012-02-24 14:20:00,21.48,21.49,21.46,21.46,34300.0,14.8564,14.8633,14.8426,14.8426,34300.0
2012-02-24 14:25:00,21.46,21.47,21.46,21.47,9500.0,14.8426,14.8495,14.8426,14.8495,9500.0
2012-02-24 14:30:00,21.46,21.47,21.44,21.46,28300.0,14.8426,14.8495,14.8288,14.8426,28300.0
2012-02-24 14:35:00,21.45,21.45,21.43,21.45,22700.0,14.8357,14.8357,14.8218,14.8357,22700.0
2012-02-24 14:40:00,21.44,21.46,21.44,21.45,17000.0,14.8288,14.8426,14.8288,14.8357,17000.0
2012-02-24 14:45:00,21.45,21.47,21.45,21.46,27800.0,14.8357,14.8495,14.8357,14.8426,27800.0
2012-02-24 14:50:00,21.47,21.47,21.46,21.46,14300.0,14.8495,14.8495,14.8426,14.8426,14300.0
2012-02-24 14:55:00,21.46,21.47,21.46,21.47,6200.0,14.8426,14.8495,14.8426,14.8495,6200.0
2012-02-24 15:00:00,21.46,21.47,21.46,21.46,26300.0,14.8426,14.8495,14.8426,14.8426,26300.0
2012-02-24 15:05:00,21.47,21.47,21.46,21.46,8500.0,14.8495,14.8495,14.8426,14.8426,8500.0
2012-02-24 15:10:00,21.47,21.47,21.46,21.46,20800.0,14.8495,14.8495,14.8426,14.8426,20800.0
2012-02-24 15:15:00,21.47,21.47,21.46,21.46,18700.0,14.8495,14.8495,14.8426,14.8426,18700.0
2012-02-24 15:20:00,21.47,21.47,21.46,21.46,16600.0,14.8495,14.8495,14.8426,14.8426,16600.0
2012-02-24 15:25:00,21.47,21.47,21.46,21.47,18500.0,14.8495,14.8495,14.8426,14.8495,18500.0
2012-02-24 15:30:00,21.47,21.47,21.45,21.47,83500.0,14.8495,14.8495,14.8357,14.8495,83500.0
2012-02-24 15:35:00,21.47,21.47,21.46,21.47,17700.0,14.8495,14.8495,14.8426,14.8495,17700.0
2012-02-24 15:40:00,21.47,21.48,21.46,21.48,89000.0,14.8495,14.8564,14.8426,14.8564,89000.0
2012-02-24 15:45:00,21.48,21.5,21.44,21.44,222400.0,14.8564,14.8702,14.8288,14.8288,222400.0
2012-02-24 15:50:00,21.45,21.47,21.44,21.45,245200.0,14.8357,14.8495,14.8288,14.8357,245200.0
2012-02-24 15:55:00,21.46,21.46,21.41,21.44,695800.0,14.8426,14.8426,14.808,14.8288,695800.0
2012-02-27 09:30:00,21.39,21.44,21.27,21.3,42700.0,14.7942,14.8288,14.7112,14.7319,42700.0
2012-02-27 09:35:00,21.3,21.31,21.27,21.28,12500.0,14.7319,14.7388,14.7112,14.7181,12500.0
2012-02-27 09:40:00,21.28,21.3,21.25,21.28,28700.0,14.7181,14.7319,14.6973,14.7181,28700.0
2012-02-27 09:45:00,21.28,21.32,21.27,21.3,44300.0,14.7181,14.7458,14.7112,14.7319,44300.0
2012-02-27 09:50:00,21.3,21.39,21.3,21.37,27000.0,14.7319,14.7942,14.7319,14.7803,27000.0
2012-02-27 09:55:00,21.37,21.4,21.35,21.37,36200.0,14.7803,14.8011,14.7665,14.7803,36200.0
2012-02-27 10:00:00,21.37,21.41,21.37,21.39,24100.0,14.7803,14.808,14.7803,14.7942,24100.0
2012-02-27 10:05:00,21.39,21.39,21.38,21.39,20000.0,14.7942,14.7942,14.7873,14.7942,20000.0
2012-02-27 10:10:00,21.39,21.41,21.38,21.41,37700.0,14.7942,14.808,14.7873,14.808,37700.0
2012-02-27 10:15:00,21.4,21.43,21.4,21.42,46400.0,14.8011,14.8218,14.8011,14.8149,46400.0
2012-02-27 10:20:00,21.43,21.44,21.42,21.42,19600.0,14.8218,14.8288,14.8149,14.8149,19600.0
2012-02-27 10:25:00,21.43,21.43,21.4,21.4,34000.0,14.8218,14.8218,14.8011,14.8011,34000.0
2012-02-27 10:30:00,21.41,21.42,21.39,21.4,43700.0,14.808,14.8149,14.7942,14.8011,43700.0
2012-02-27 10:35:00,21.4,21.44,21.39,21.44,17900.0,14.8011,14.8288,14.7942,14.8288,17900.0
2012-02-27 10:40:00,21.43,21.46,21.43,21.44,38500.0,14.8218,14.8426,14.8218,14.8288,38500.0
2012-02-27 10:45:00,21.43,21.46,21.42,21.43,29700.0,14.8218,14.8426,14.8149,14.8218,29700.0
2012-02-27 10:50:00,21.43,21.43,21.41,21.43,21400.0,14.8218,14.8218,14.808,14.8218,21400.0
2012-02-27 10:55:00,21.42,21.43,21.41,21.43,22600.0,14.8149,14.8218,14.808,14.8218,22600.0
2012-02-27 11:00:00,21.43,21.44,21.41,21.43,40700.0,14.8218,14.8288,14.808,14.8218,40700.0
2012-02-27 11:05:00,21.43,21.43,21.42,21.43,22500.0,14.8218,14.8218,14.8149,14.8218,22500.0
2012-02-27 11:10:00,21.43,21.44,21.41,21.42,27400.0,14.8218,14.8288,14.808,14.8149,27400.0
2012-02-27 11:15:00,21.43,21.44,21.43,21.44,34400.0,14.8218,14.8288,14.8218,14.8288,34400.0
2012-02-27 11:20:00,21.44,21.48,21.44,21.47,54300.0,14.8288,14.8564,14.8288,14.8495,54300.0
2012-02-27 11:25:00,21.46,21.47,21.42,21.42,24500.0,14.8426,14.8495,14.8149,14.8149,24500.0
2012-02-27 11:30:00,21.43,21.44,21.42,21.43,13200.0,14.8218,14.8288,14.8149,14.8218,13200.0
2012-02-27 11:35:00,21.43,21.44,21.43,21.44,20400.0,14.8218,14.8288,14.8218,14.8288,20400.0
2012-02-27 11:40:00,21.43,21.47,21.43,21.45,54700.0,14.8218,14.8495,14.8218,14.8357,54700.0
2012-02-27 11:45:00,21.45,21.46,21.43,21.46,30400.0,14.8357,14.8426,14.8218,14.8426,30400.0
2012-02-27 11:50:00,21.46,21.46,21.45,21.45,3800.0,14.8426,14.8426,14.8357,14.8357,3800.0
2012-02-27 11:55:00,21.45,21.46,21.42,21.42,77100.0,14.8357,14.8426,14.8149,14.8149,77100.0
2012-02-27 12:00:00,21.43,21.47,21.42,21.47,55000.0,14.8218,14.8495,14.8149,14.8495,55000.0
2012-02-27 12:05:00,21.47,21.52,21.46,21.49,77700.0,14.8495,14.8841,14.8426,14.8633,77700.0
2012-02-27 12:10:00,21.5,21.51,21.5,21.51,16000.0,14.8702,14.8772,14.8702,14.8772,16000.0
2012-02-27 12:15:00,21.51,21.51,21.5,21.5,5700.0,14.8772,14.8772,14.8702,14.8702,5700.0
2012-02-27 12:20:00,21.5,21.51,21.48,21.5,33200.0,14.8702,14.8772,14.8564,14.8702,33200.0
2012-02-27 12:25:00,21.5,21.5,21.49,21.49,11100.0,14.8702,14.8702,14.8633,14.8633,11100.0
2012-02-27 12:30:00,21.49,21.5,21.49,21.49,15100.0,14.8633,14.8702,14.8633,14.8633,15100.0
2012-02-27 12:35:00,21.49,21.51,21.48,21.5,38000.0,14.8633,14.8772,14.8564,14.8702,38000.0
2012-02-27 12:40:00,21.5,21.52,21.5,21.52,13900.0,14.8702,14.8841,14.8702,14.8841,13900.0
2012-02-27 12:45:00,21.52,21.52,21.51,21.52,7500.0,14.8841,14.8841,14.8772,14.8841,7500.0
2012-02-27 12:50:00,21.52,21.56,21.52,21.54,58700.0,14.8841,14.9117,14.8841,14.8979,58700.0
2012-02-27 12:55:00,21.53,21.54,21.51,21.52,17900.0,14.891,14.8979,14.8772,14.8841,17900.0
2012-02-27 13:00:00,21.52,21.53,21.5,21.5,25500.0,14.8841,14.891,14.8702,14.8702,25500.0
2012-02-27 13:05:00,21.5,21.51,21.47,21.49,37400.0,14.8702,14.8772,14.8495,14.8633,37400.0
2012-02-27 13:10:00,21.49,21.5,21.48,21.48,5800.0,14.8633,14.8702,14.8564,14.8564,5800.0
2012-02-27 13:15:00,21.48,21.49,21.48,21.49,6200.0,14.8564,14.8633,14.8564,14.8633,6200.0
2012-02-27 13:20:00,21.48,21.49,21.48,21.49,8600.0,14.8564,14.8633,14.8564,14.8633,8600.0
2012-02-27 13:25:00,21.48,21.49,21.45,21.45,41600.0,14.8564,14.8633,14.8357,14.8357,41600.0
2012-02-27 13:30:00,21.45,21.47,21.45,21.47,17500.0,14.8357,14.8495,14.8357,14.8495,17500.0
2012-02-27 13:35:00,21.47,21.49,21.46,21.49,28300.0,14.8495,14.8633,14.8426,14.8633,28300.0
2012-02-27 13:40:00,21.49,21.5,21.48,21.48,44900.0,14.8633,14.8702,14.8564,14.8564,44900.0
2012-02-27 13:45:00,21.48,21.49,21.44,21.45,39700.0,14.8564,14.8633,14.8288,14.8357,39700.0
2012-02-27 13:50:00,21.46,21.47,21.45,21.45,21400.0,14.8426,14.8495,14.8357,14.8357,21400.0
2012-02-27 13:55:00,21.45,21.46,21.43,21.45,20800.0,14.8357,14.8426,14.8218,14.8357,20800.0
2012-02-27 14:00:00,21.45,21.46,21.44,21.45,22300.0,14.8357,14.8426,14.8288,14.8357,22300.0
2012-02-27 14:05:00,21.45,21.46,21.45,21.46,12700.0,14.8357,14.8426,14.8357,14.8426,12700.0
2012-02-27 14:10:00,21.46,21.46,21.45,21.45,10800.0,14.8426,14.8426,14.8357,14.8357,10800.0
2012-02-27 14:15:00,21.45,21.47,21.44,21.45,19500.0,14.8357,14.8495,14.8288,14.8357,19500.0
2012-02-27 14:20:00,21.45,21.47,21.45,21.46,29800.0,14.8357,14.8495,14.8357,14.8426,29800.0
2012-02-27 14:25:00,21.46,21.47,21.45,21.47,20200.0,14.8426,14.8495,14.8357,14.8495,20200.0
2012-02-27 14:30:00,21.47,21.47,21.46,21.46,8600.0,14.8495,14.8495,14.8426,14.8426,8600.0
2012-02-27 14:35:00,21.46,21.47,21.46,21.46,29400.0,14.8426,14.8495,14.8426,14.8426,29400.0
2012-02-27 14:40:00,21.46,21.46,21.44,21.45,156700.0,14.8426,14.8426,14.8288,14.8357,156700.0
2012-02-27 14:45:00,21.44,21.45,21.43,21.44,46200.0,14.8288,14.8357,14.8218,14.8288,46200.0
2012-02-27 14:50:00,21.44,21.45,21.44,21.45,12600.0,14.8288,14.8357,14.8288,14.8357,12600.0
2012-02-27 14:55:00,21.45,21.46,21.44,21.45,36100.0,14.8357,14.8426,14.8288,14.8357,36100.0
2012-02-27 15:00:00,21.45,21.46,21.45,21.46,114700.0,14.8357,14.8426,14.8357,14.8426,114700.0
2012-02-27 15:05:00,21.45,21.46,21.43,21.45,63600.0,14.8357,14.8426,14.8218,14.8357,63600.0
2012-02-27 15:10:00,21.45,21.47,21.44,21.44,65900.0,14.8357,14.8495,14.8288,14.8288,65900.0
2012-02-27 15:15:00,21.44,21.46,21.44,21.45,52200.0,14.8288,14.8426,14.8288,14.8357,52200.0
2012-02-27 15:20:00,21.45,21.46,21.45,21.45,29000.0,14.8357,14.8426,14.8357,14.8357,29000.0
2012-02-27 15:25:00,21.46,21.47,21.45,21.46,73400.0,14.8426,14.8495,14.8357,14.8426,73400.0
2012-02-27 15:30:00,21.46,21.48,21.45,21.48,79400.0,14.8426,14.8564,14.8357,14.8564,79400.0
2012-02-27 15:35:00,21.48,21.51,21.47,21.49,98700.0,14.8564,14.8772,14.8495,14.8633,98700.0
2012-02-27 15:40:00,21.49,21.52,21.48,21.52,45100.0,14.8633,14.8841,14.8564,14.8841,45100.0
2012-02-27 15:45:00,21.52,21.52,21.48,21.51,127900.0,14.8841,14.8841,14.8564,14.8772,127900.0
2012-02-27 15:50:00,21.5,21.51,21.44,21.45,193900.0,14.8702,14.8772,14.8288,14.8357,193900.0
2012-02-27 15:55:00,21.46,21.49,21.45,21.45,267300.0,14.8426,14.8633,14.8357,14.8357,267300.0
2012-02-28 09:30:00,21.56,21.56,21.48,21.49,44800.0,14.9117,14.9117,14.8564,14.8633,44800.0
2012-02-28 09:35:00,21.51,21.57,21.49,21.5,29500.0,14.8772,14.9187,14.8633,14.8702,29500.0
2012-02-28 09:40:00,21.49,21.49,21.42,21.42,23000.0,14.8633,14.8633,14.8149,14.8149,23000.0
2012-02-28 09:45:00,21.42,21.49,21.39,21.49,51500.0,14.8149,14.8633,14.7942,14.8633,51500.0
2012-02-28 09:50:00,21.5,21.55,21.5,21.51,19400.0,14.8702,14.9048,14.8702,14.8772,19400.0
2012-02-28 09:55:00,21.52,21.56,21.5,21.56,17100.0,14.8841,14.9117,14.8702,14.9117,17100.0
2012-02-28 10:00:00,21.54,21.56,21.53,21.54,53500.0,14.8979,14.9117,14.891,14.8979,53500.0
2012-02-28 10:05:00,21.54,21.54,21.5,21.5,58400.0,14.8979,14.8979,14.8702,14.8702,58400.0
2012-02-28 10:10:00,21.5,21.53,21.5,21.52,36700.0,14.8702,14.891,14.8702,14.8841,36700.0
2012-02-28 10:15:00,21.52,21.53,21.51,21.53,18900.0,14.8841,14.891,14.8772,14.891,18900.0
2012-02-28 10:20:00,21.52,21.53,21.52,21.53,5400.0,14.8841,14.891,14.8841,14.891,5400.0
2012-02-28 10:25:00,21.52,21.57,21.52,21.56,79600.0,14.8841,14.9187,14.8841,14.9117,79600.0
2012-02-28 10:30:00,21.57,21.62,21.56,21.6,54800.0,14.9187,14.9532,14.9117,14.9394,54800.0
2012-02-28 10:35:00,21.62,21.62,21.61,21.61,12700.0,14.9532,14.9532,14.9463,14.9463,12700.0
2012-02-28 10:40:00,21.62,21.65,21.61,21.62,40300.0,14.9532,14.974,14.9463,14.9532,40300.0
2012-02-28 10:45:00,21.63,21.63,21.61,21.61,20100.0,14.9602,14.9602,14.9463,14.9463,20100.0
2012-02-28 10:50:00,21.62,21.63,21.56,21.56,274100.0,14.9532,14.9602,14.9117,14.9117,274100.0
2012-02-28 10:55:00,21.56,21.56,21.53,21.54,90300.0,14.9117,14.9117,14.891,14.8979,90300.0
2012-02-28 11:00:00,21.55,21.57,21.55,21.55,73900.0,14.9048,14.9187,14.9048,14.9048,73900.0
2012-02-28 11:05:00,21.55,21.59,21.54,21.55,95500.0,14.9048,14.9325,14.8979,14.9048,95500.0
2012-02-28 11:10:00,21.55,21.55,21.51,21.52,58300.0,14.9048,14.9048,14.8772,14.8841,58300.0
2012-02-28 11:15:00,21.53,21.54,21.52,21.54,29400.0,14.891,14.8979,14.8841,14.8979,29400.0
2012-02-28 11:20:00,21.54,21.54,21.47,21.49,223800.0,14.8979,14.8979,14.8495,14.8633,223800.0
2012-02-28 11:25:00,21.49,21.53,21.49,21.51,22600.0,14.8633,14.891,14.8633,14.8772,22600.0
2012-02-28 11:30:00,21.51,21.54,21.5,21.54,35100.0,14.8772,14.8979,14.8702,14.8979,35100.0
2012-02-28 11:35:00,21.54,21.55,21.53,21.54,22000.0,14.8979,14.9048,14.891,14.8979,22000.0
2012-02-28 11:40:00,21.54,21.54,21.49,21.53,222400.0,14.8979,14.8979,14.8633,14.891,222400.0
2012-02-28 11:45:00,21.53,21.55,21.52,21.53,95600.0,14.891,14.9048,14.8841,14.891,95600.0
2012-02-28 11:50:00,21.53,21.56,21.51,21.56,47200.0,14.891,14.9117,14.8772,14.9117,47200.0
2012-02-28 11:55:00,21.55,21.59,21.55,21.58,210800.0,14.9048,14.9325,14.9048,14.9256,210800.0
2012-02-28 12:00:00,21.58,21.59,21.58,21.58,20600.0,14.9256,14.9325,14.9256,14.9256,20600.0
2012-02-28 12:05:00,21.59,21.59,21.58,21.59,8800.0,14.9325,14.9325,14.9256,14.9325,8800.0
2012-02-28 12:10:00,21.59,21.59,21.58,21.59,11900.0,14.9325,14.9325,14.9256,14.9325,11900.0
2012-02-28 12:15:00,21.58,21.59,21.57,21.57,40000.0,14.9256,14.9325,14.9187,14.9187,40000.0
2012-02-28 12:20:00,21.57,21.6,21.57,21.6,63000.0,14.9187,14.9394,14.9187,14.9394,63000.0
2012-02-28 12:25:00,21.6,21.6,21.56,21.56,55100.0,14.9394,14.9394,14.9117,14.9117,55100.0
2012-02-28 12:30:00,21.56,21.57,21.55,21.56,53200.0,14.9117,14.9187,14.9048,14.9117,53200.0
2012-02-28 12:35:00,21.56,21.57,21.54,21.56,43800.0,14.9117,14.9187,14.8979,14.9117,43800.0
2012-02-28 12:40:00,21.57,21.57,21.55,21.56,36900.0,14.9187,14.9187,14.9048,14.9117,36900.0
2012-02-28 12:45:00,21.56,21.57,21.56,21.57,6500.0,14.9117,14.9187,14.9117,14.9187,6500.0
2012-02-28 12:50:00,21.56,21.57,21.56,21.56,7700.0,14.9117,14.9187,14.9117,14.9117,7700.0
2012-02-28 12:55:00,21.56,21.57,21.56,21.57,10600.0,14.9117,14.9187,14.9117,14.9187,10600.0
2012-02-28 13:00:00,21.57,21.57,21.56,21.56,7600.0,14.9187,14.9187,14.9117,14.9117,7600.0
2012-02-28 13:05:00,21.57,21.57,21.56,21.56,10100.0,14.9187,14.9187,14.9117,14.9117,10100.0
2012-02-28 13:10:00,21.56,21.57,21.54,21.54,35300.0,14.9117,14.9187,14.8979,14.8979,35300.0
2012-02-28 13:15:00,21.55,21.55,21.53,21.54,17600.0,14.9048,14.9048,14.891,14.8979,17600.0
2012-02-28 13:20:00,21.53,21.54,21.52,21.52,19500.0,14.891,14.8979,14.8841,14.8841,19500.0
2012-02-28 13:25:00,21.53,21.56,21.52,21.55,91900.0,14.891,14.9117,14.8841,14.9048,91900.0
2012-02-28 13:30:00,21.54,21.55,21.52,21.52,14800.0,14.8979,14.9048,14.8841,14.8841,14800.0
2012-02-28 13:35:00,21.52,21.53,21.52,21.52,8100.0,14.8841,14.891,14.8841,14.8841,8100.0
2012-02-28 13:40:00,21.52,21.53,21.51,21.53,21400.0,14.8841,14.891,14.8772,14.891,21400.0
2012-02-28 13:45:00,21.53,21.53,21.51,21.51,53600.0,14.891,14.891,14.8772,14.8772,53600.0
2012-02-28 13:50:00,21.51,21.54,21.5,21.52,71400.0,14.8772,14.8979,14.8702,14.8841,71400.0
2012-02-28 13:55:00,21.53,21.53,21.51,21.53,77500.0,14.891,14.891,14.8772,14.891,77500.0
2012-02-28 14:00:00,21.53,21.53,21.51,21.51,43000.0,14.891,14.891,14.8772,14.8772,43000.0
2012-02-28 14:05:00,21.51,21.53,21.51,21.53,15800.0,14.8772,14.891,14.8772,14.891,15800.0
2012-02-28 14:10:00,21.53,21.54,21.52,21.53,15500.0,14.891,14.8979,14.8841,14.891,15500.0
2012-02-28 14:15:00,21.53,21.54,21.53,21.54,6800.0,14.891,14.8979,14.891,14.8979,6800.0
2012-02-28 14:20:00,21.54,21.54,21.52,21.53,22300.0,14.8979,14.8979,14.8841,14.891,22300.0
2012-02-28 14:25:00,21.53,21.53,21.51,21.51,17700.0,14.891,14.891,14.8772,14.8772,17700.0
2012-02-28 14:30:00,21.51,21.55,21.51,21.55,39500.0,14.8772,14.9048,14.8772,14.9048,39500.0
2012-02-28 14:35:00,21.55,21.55,21.54,21.55,20200.0,14.9048,14.9048,14.8979,14.9048,20200.0
2012-02-28 14:40:00,21.55,21.55,21.54,21.55,7700.0,14.9048,14.9048,14.8979,14.9048,7700.0
2012-02-28 14:45:00,21.55,21.55,21.54,21.54,7300.0,14.9048,14.9048,14.8979,14.8979,7300.0
2012-02-28 14:50:00,21.55,21.55,21.53,21.55,43300.0,14.9048,14.9048,14.891,14.9048,43300.0
2012-02-28 14:55:00,21.55,21.55,21.52,21.53,19700.0,14.9048,14.9048,14.8841,14.891,19700.0
2012-02-28 15:00:00,21.53,21.54,21.53,21.53,14600.0,14.891,14.8979,14.891,14.891,14600.0
2012-02-28 15:05:00,21.54,21.54,21.53,21.53,23900.0,14.8979,14.8979,14.891,14.891,23900.0
2012-02-28 15:10:00,21.53,21.55,21.52,21.55,58900.0,14.891,14.9048,14.8841,14.9048,58900.0
2012-02-28 15:15:00,21.55,21.57,21.54,21.55,58000.0,14.9048,14.9187,14.8979,14.9048,58000.0
2012-02-28 15:20:00,21.55,21.55,21.54,21.55,12000.0,14.9048,14.9048,14.8979,14.9048,12000.0
2012-02-28 15:25:00,21.55,21.55,21.54,21.54,19300.0,14.9048,14.9048,14.8979,14.8979,19300.0
2012-02-28 15:30:00,21.55,21.55,21.52,21.54,72000.0,14.9048,14.9048,14.8841,14.8979,72000.0
2012-02-28 15:35:00,21.54,21.56,21.53,21.55,59900.0,14.8979,14.9117,14.891,14.9048,59900.0
2012-02-28 15:40:00,21.55,21.56,21.54,21.55,55000.0,14.9048,14.9117,14.8979,14.9048,55000.0
2012-02-28 15:45:00,21.55,21.58,21.55,21.56,90600.0,14.9048,14.9256,14.9048,14.9117,90600.0
2012-02-28 15:50:00,21.55,21.59,21.55,21.56,105300.0,14.9048,14.9325,14.9048,14.9117,105300.0
2012-02-28 15:55:00,21.56,21.57,21.54,21.56,193700.0,14.9117,14.9187,14.8979,14.9117,193700.0
2012-02-29 09:30:00,21.52,21.64,21.51,21.64,28200.0,14.8841,14.9671,14.8772,14.9671,28200.0
2012-02-29 09:35:00,21.62,21.62,21.51,21.58,21700.0,14.9532,14.9532,14.8772,14.9256,21700.0
2012-02-29 09:40:00,21.57,21.62,21.54,21.6,36500.0,14.9187,14.9532,14.8979,14.9394,36500.0
2012-02-29 09:45:00,21.6,21.63,21.59,21.63,9300.0,14.9394,14.9602,14.9325,14.9602,9300.0
2012-02-29 09:50:00,21.64,21.65,21.64,21.65,5900.0,14.9671,14.974,14.9671,14.974,5900.0
2012-02-29 09:55:00,21.65,21.65,21.57,21.57,36800.0,14.974,14.974,14.9187,14.9187,36800.0
2012-02-29 10:00:00,21.58,21.6,21.54,21.57,165100.0,14.9256,14.9394,14.8979,14.9187,165100.0
2012-02-29 10:05:00,21.57,21.58,21.56,21.57,12100.0,14.9187,14.9256,14.9117,14.9187,12100.0
2012-02-29 10:10:00,21.56,21.57,21.56,21.57,7000.0,14.9117,14.9187,14.9117,14.9187,7000.0
2012-02-29 10:15:00,21.57,21.6,21.56,21.57,50600.0,14.9187,14.9394,14.9117,14.9187,50600.0
2012-02-29 10:20:00,21.56,21.57,21.54,21.56,196500.0,14.9117,14.9187,14.8979,14.9117,196500.0
2012-02-29 10:25:00,21.55,21.55,21.52,21.52,8700.0,14.9048,14.9048,14.8841,14.8841,8700.0
2012-02-29 10:30:00,21.52,21.52,21.5,21.51,48200.0,14.8841,14.8841,14.8702,14.8772,48200.0
2012-02-29 10:35:00,21.51,21.51,21.48,21.49,61500.0,14.8772,14.8772,14.8564,14.8633,61500.0
2012-02-29 10:40:00,21.48,21.5,21.47,21.5,110400.0,14.8564,14.8702,14.8495,14.8702,110400.0
2012-02-29 10:45:00,21.5,21.53,21.48,21.52,91700.0,14.8702,14.891,14.8564,14.8841,91700.0
2012-02-29 10:50:00,21.51,21.51,21.47,21.51,51600.0,14.8772,14.8772,14.8495,14.8772,51600.0
2012-02-29 10:55:00,21.51,21.51,21.49,21.5,14100.0,14.8772,14.8772,14.8633,14.8702,14100.0
2012-02-29 11:00:00,21.51,21.52,21.47,21.47,28000.0,14.8772,14.8841,14.8495,14.8495,28000.0
2012-02-29 11:05:00,21.47,21.48,21.45,21.48,20400.0,14.8495,14.8564,14.8357,14.8564,20400.0
2012-02-29 11:10:00,21.47,21.48,21.42,21.42,39400.0,14.8495,14.8564,14.8149,14.8149,39400.0
2012-02-29 11:15:00,21.43,21.44,21.41,21.42,15100.0,14.8218,14.8288,14.808,14.8149,15100.0
2012-02-29 11:20:00,21.42,21.42,21.36,21.4,49400.0,14.8149,14.8149,14.7734,14.8011,49400.0
2012-02-29 11:25:00,21.4,21.41,21.38,21.38,21900.0,14.8011,14.808,14.7873,14.7873,21900.0
2012-02-29 11:30:00,21.38,21.44,21.37,21.44,32200.0,14.7873,14.8288,14.7803,14.8288,32200.0
2012-02-29 11:35:00,21.44,21.45,21.42,21.44,19600.0,14.8288,14.8357,14.8149,14.8288,19600.0
2012-02-29 11:40:00,21.44,21.46,21.44,21.45,22100.0,14.8288,14.8426,14.8288,14.8357,22100.0
2012-02-29 11:45:00,21.45,21.48,21.44,21.48,14100.0,14.8357,14.8564,14.8288,14.8564,14100.0
2012-02-29 11:50:00,21.48,21.49,21.47,21.48,8500.0,14.8564,14.8633,14.8495,14.8564,8500.0
2012-02-29 11:55:00,21.49,21.5,21.46,21.48,35300.0,14.8633,14.8702,14.8426,14.8564,35300.0
2012-02-29 12:00:00,21.47,21.47,21.46,21.46,10500.0,14.8495,14.8495,14.8426,14.8426,10500.0
2012-02-29 12:05:00,21.46,21.46,21.43,21.45,38100.0,14.8426,14.8426,14.8218,14.8357,38100.0
2012-02-29 12:10:00,21.45,21.46,21.44,21.46,9000.0,14.8357,14.8426,14.8288,14.8426,9000.0
2012-02-29 12:15:00,21.46,21.48,21.45,21.48,28900.0,14.8426,14.8564,14.8357,14.8564,28900.0
2012-02-29 12:20:00,21.48,21.51,21.47,21.48,32700.0,14.8564,14.8772,14.8495,14.8564,32700.0
2012-02-29 12:25:00,21.48,21.5,21.48,21.5,5800.0,14.8564,14.8702,14.8564,14.8702,5800.0
2012-02-29 12:30:00,21.5,21.5,21.49,21.5,4700.0,14.8702,14.8702,14.8633,14.8702,4700.0
2012-02-29 12:35:00,21.5,21.5,21.48,21.48,15900.0,14.8702,14.8702,14.8564,14.8564,15900.0
2012-02-29 12:40:00,21.48,21.49,21.48,21.49,5600.0,14.8564,14.8633,14.8564,14.8633,5600.0
2012-02-29 12:45:00,21.48,21.49,21.45,21.45,17600.0,14.8564,14.8633,14.8357,14.8357,17600.0
2012-02-29 12:50:00,21.45,21.47,21.45,21.46,21200.0,14.8357,14.8495,14.8357,14.8426,21200.0
2012-02-29 12:55:00,21.47,21.47,21.46,21.47,5800.0,14.8495,14.8495,14.8426,14.8495,5800.0
2012-02-29 13:00:00,21.46,21.48,21.46,21.48,35100.0,14.8426,14.8564,14.8426,14.8564,35100.0
2012-02-29 13:05:00,21.48,21.51,21.48,21.49,27600.0,14.8564,14.8772,14.8564,14.8633,27600.0
2012-02-29 13:10:00,21.49,21.5,21.46,21.46,19600.0,14.8633,14.8702,14.8426,14.8426,19600.0
2012-02-29 13:15:00,21.46,21.47,21.45,21.46,20700.0,14.8426,14.8495,14.8357,14.8426,20700.0
2012-02-29 13:20:00,21.46,21.5,21.46,21.48,21000.0,14.8426,14.8702,14.8426,14.8564,21000.0
2012-02-29 13:25:00,21.48,21.49,21.46,21.46,38700.0,14.8564,14.8633,14.8426,14.8426,38700.0
2012-02-29 13:30:00,21.46,21.47,21.41,21.43,93100.0,14.8426,14.8495,14.808,14.8218,93100.0
2012-02-29 13:35:00,21.43,21.44,21.39,21.42,131000.0,14.8218,14.8288,14.7942,14.8149,131000.0
2012-02-29 13:40:00,21.43,21.43,21.42,21.42,8200.0,14.8218,14.8218,14.8149,14.8149,8200.0
2012-02-29 13:45:00,21.42,21.44,21.42,21.44,10400.0,14.8149,14.8288,14.8149,14.8288,10400.0
2012-02-29 13:50:00,21.44,21.46,21.44,21.46,59400.0,14.8288,14.8426,14.8288,14.8426,59400.0
2012-02-29 13:55:00,21.46,21.49,21.46,21.48,98400.0,14.8426,14.8633,14.8426,14.8564,98400.0
2012-02-29 14:00:00,21.48,21.48,21.47,21.48,24000.0,14.8564,14.8564,14.8495,14.8564,24000.0
2012-02-29 14:05:00,21.48,21.48,21.47,21.48,19400.0,14.8564,14.8564,14.8495,14.8564,19400.0
2012-02-29 14:10:00,21.49,21.49,21.46,21.46,42600.0,14.8633,14.8633,14.8426,14.8426,42600.0
2012-02-29 14:15:00,21.46,21.47,21.46,21.46,9100.0,14.8426,14.8495,14.8426,14.8426,9100.0
2012-02-29 14:20:00,21.46,21.47,21.46,21.46,15000.0,14.8426,14.8495,14.8426,14.8426,15000.0
2012-02-29 14:25:00,21.46,21.47,21.46,21.47,4900.0,14.8426,14.8495,14.8426,14.8495,4900.0
2012-02-29 14:30:00,21.47,21.47,21.44,21.44,31600.0,14.8495,14.8495,14.8288,14.8288,31600.0
2012-02-29 14:35:00,21.44,21.46,21.44,21.45,22500.0,14.8288,14.8426,14.8288,14.8357,22500.0
2012-02-29 14:40:00,21.44,21.45,21.43,21.45,13300.0,14.8288,14.8357,14.8218,14.8357,13300.0
2012-02-29 14:45:00,21.45,21.45,21.43,21.44,18300.0,14.8357,14.8357,14.8218,14.8288,18300.0
2012-02-29 14:50:00,21.44,21.47,21.43,21.46,31000.0,14.8288,14.8495,14.8218,14.8426,31000.0
2012-02-29 14:55:00,21.47,21.47,21.45,21.45,18500.0,14.8495,14.8495,14.8357,14.8357,18500.0
2012-02-29 15:00:00,21.45,21.46,21.42,21.45,91800.0,14.8357,14.8426,14.8149,14.8357,91800.0
2012-02-29 15:05:00,21.44,21.49,21.44,21.47,155500.0,14.8288,14.8633,14.8288,14.8495,155500.0
2012-02-29 15:10:00,21.48,21.48,21.47,21.48,21100.0,14.8564,14.8564,14.8495,14.8564,21100.0
2012-02-29 15:15:00,21.48,21.51,21.47,21.48,93100.0,14.8564,14.8772,14.8495,14.8564,93100.0
2012-02-29 15:20:00,21.48,21.48,21.44,21.45,298600.0,14.8564,14.8564,14.8288,14.8357,298600.0
2012-02-29 15:25:00,21.45,21.48,21.45,21.48,104400.0,14.8357,14.8564,14.8357,14.8564,104400.0
2012-02-29 15:30:00,21.47,21.47,21.45,21.46,229800.0,14.8495,14.8495,14.8357,14.8426,229800.0
2012-02-29 15:35:00,21.46,21.47,21.43,21.43,120600.0,14.8426,14.8495,14.8218,14.8218,120600.0
2012-02-29 15:40:00,21.44,21.44,21.43,21.43,38900.0,14.8288,14.8288,14.8218,14.8218,38900.0
2012-02-29 15:45:00,21.43,21.46,21.4,21.44,316500.0,14.8218,14.8426,14.8011,14.8288,316500.0
2012-02-29 15:50:00,21.44,21.46,21.43,21.45,199300.0,14.8288,14.8426,14.8218,14.8357,199300.0
2012-02-29 15:55:00,21.45,21.45,21.41,21.42,400900.0,14.8357,14.8357,14.808,14.8149,400900.0
2012-03-01 09:30:00,21.39,21.49,21.39,21.47,164800.0,14.7942,14.8633,14.7942,14.8495,164800.0
2012-03-01 09:35:00,21.47,21.52,21.41,21.43,179600.0,14.8495,14.8841,14.808,14.8218,179600.0
2012-03-01 09:40:00,21.43,21.44,21.4,21.44,164300.0,14.8218,14.8288,14.8011,14.8288,164300.0
2012-03-01 09:45:00,21.44,21.52,21.44,21.49,41000.0,14.8288,14.8841,14.8288,14.8633,41000.0
2012-03-01 09:50:00,21.48,21.54,21.48,21.51,46300.0,14.8564,14.8979,14.8564,14.8772,46300.0
2012-03-01 09:55:00,21.51,21.57,21.49,21.55,68100.0,14.8772,14.9187,14.8633,14.9048,68100.0
2012-03-01 10:00:00,21.54,21.54,21.45,21.46,54700.0,14.8979,14.8979,14.8357,14.8426,54700.0
2012-03-01 10:05:00,21.46,21.57,21.46,21.55,85100.0,14.8426,14.9187,14.8426,14.9048,85100.0
2012-03-01 10:10:00,21.55,21.58,21.52,21.52,251800.0,14.9048,14.9256,14.8841,14.8841,251800.0
2012-03-01 10:15:00,21.53,21.55,21.5,21.51,112000.0,14.891,14.9048,14.8702,14.8772,112000.0
2012-03-01 10:20:00,21.51,21.53,21.48,21.5,343900.0,14.8772,14.891,14.8564,14.8702,343900.0
2012-03-01 10:25:00,21.51,21.52,21.49,21.51,72700.0,14.8772,14.8841,14.8633,14.8772,72700.0
2012-03-01 10:30:00,21.5,21.52,21.5,21.51,211700.0,14.8702,14.8841,14.8702,14.8772,211700.0
2012-03-01 10:35:00,21.51,21.56,21.5,21.55,359200.0,14.8772,14.9117,14.8702,14.9048,359200.0
2012-03-01 10:40:00,21.55,21.55,21.52,21.53,118900.0,14.9048,14.9048,14.8841,14.891,118900.0
2012-03-01 10:45:00,21.54,21.54,21.52,21.53,136700.0,14.8979,14.8979,14.8841,14.891,136700.0
2012-03-01 10:50:00,21.53,21.54,21.52,21.52,64400.0,14.891,14.8979,14.8841,14.8841,64400.0
2012-03-01 10:55:00,21.53,21.53,21.5,21.53,245600.0,14.891,14.891,14.8702,14.891,245600.0
2012-03-01 11:00:00,21.52,21.53,21.51,21.52,43900.0,14.8841,14.891,14.8772,14.8841,43900.0
2012-03-01 11:05:00,21.52,21.52,21.5,21.5,36100.0,14.8841,14.8841,14.8702,14.8702,36100.0
2012-03-01 11:10:00,21.5,21.51,21.5,21.5,12300.0,14.8702,14.8772,14.8702,14.8702,12300.0
2012-03-01 11:15:00,21.51,21.51,21.49,21.5,50900.0,14.8772,14.8772,14.8633,14.8702,50900.0
2012-03-01 11:20:00,21.51,21.51,21.47,21.49,31200.0,14.8772,14.8772,14.8495,14.8633,31200.0
2012-03-01 11:25:00,21.48,21.51,21.48,21.51,15200.0,14.8564,14.8772,14.8564,14.8772,15200.0
2012-03-01 11:30:00,21.51,21.51,21.49,21.5,13500.0,14.8772,14.8772,14.8633,14.8702,13500.0
2012-03-01 11:35:00,21.5,21.5,21.49,21.5,7500.0,14.8702,14.8702,14.8633,14.8702,7500.0
2012-03-01 11:40:00,21.49,21.51,21.49,21.51,21500.0,14.8633,14.8772,14.8633,14.8772,21500.0
2012-03-01 11:45:00,21.51,21.52,21.5,21.51,42000.0,14.8772,14.8841,14.8702,14.8772,42000.0
2012-03-01 11:50:00,21.51,21.51,21.5,21.5,57000.0,14.8772,14.8772,14.8702,14.8702,57000.0
2012-03-01 11:55:00,21.5,21.51,21.48,21.48,34600.0,14.8702,14.8772,14.8564,14.8564,34600.0
2012-03-01 12:00:00,21.49,21.49,21.45,21.46,129800.0,14.8633,14.8633,14.8357,14.8426,129800.0
2012-03-01 12:05:00,21.46,21.5,21.46,21.5,43900.0,14.8426,14.8702,14.8426,14.8702,43900.0
2012-03-01 12:10:00,21.5,21.5,21.47,21.49,38500.0,14.8702,14.8702,14.8495,14.8633,38500.0
2012-03-01 12:15:00,21.49,21.51,21.48,21.5,199200.0,14.8633,14.8772,14.8564,14.8702,199200.0
2012-03-01 12:20:00,21.5,21.52,21.49,21.52,50200.0,14.8702,14.8841,14.8633,14.8841,50200.0
2012-03-01 12:25:00,21.52,21.53,21.5,21.5,36100.0,14.8841,14.891,14.8702,14.8702,36100.0
2012-03-01 12:30:00,21.51,21.51,21.5,21.5,169100.0,14.8772,14.8772,14.8702,14.8702,169100.0
2012-03-01 12:35:00,21.5,21.51,21.48,21.49,60600.0,14.8702,14.8772,14.8564,14.8633,60600.0
2012-03-01 12:40:00,21.5,21.5,21.48,21.5,43300.0,14.8702,14.8702,14.8564,14.8702,43300.0
2012-03-01 12:45:00,21.5,21.5,21.49,21.5,78500.0,14.8702,14.8702,14.8633,14.8702,78500.0
2012-03-01 12:50:00,21.5,21.51,21.49,21.49,66800.0,14.8702,14.8772,14.8633,14.8633,66800.0
2012-03-01 12:55:00,21.5,21.5,21.46,21.46,63200.0,14.8702,14.8702,14.8426,14.8426,63200.0
2012-03-01 13:00:00,21.47,21.47,21.46,21.46,9500.0,14.8495,14.8495,14.8426,14.8426,9500.0
2012-03-01 13:05:00,21.46,21.47,21.46,21.46,24300.0,14.8426,14.8495,14.8426,14.8426,24300.0
2012-03-01 13:10:00,21.46,21.46,21.45,21.46,12300.0,14.8426,14.8426,14.8357,14.8426,12300.0
2012-03-01 13:15:00,21.46,21.47,21.45,21.46,42500.0,14.8426,14.8495,14.8357,14.8426,42500.0
2012-03-01 13:20:00,21.46,21.48,21.46,21.47,64700.0,14.8426,14.8564,14.8426,14.8495,64700.0
2012-03-01 13:25:00,21.48,21.5,21.47,21.5,23900.0,14.8564,14.8702,14.8495,14.8702,23900.0
2012-03-01 13:30:00,21.5,21.5,21.48,21.48,202800.0,14.8702,14.8702,14.8564,14.8564,202800.0
2012-03-01 13:35:00,21.49,21.49,21.46,21.48,29800.0,14.8633,14.8633,14.8426,14.8564,29800.0
2012-03-01 13:40:00,21.48,21.49,21.47,21.48,32200.0,14.8564,14.8633,14.8495,14.8564,32200.0
2012-03-01 13:45:00,21.48,21.48,21.46,21.47,39600.0,14.8564,14.8564,14.8426,14.8495,39600.0
2012-03-01 13:50:00,21.47,21.48,21.46,21.46,14400.0,14.8495,14.8564,14.8426,14.8426,14400.0
2012-03-01 13:55:00,21.46,21.47,21.45,21.46,24100.0,14.8426,14.8495,14.8357,14.8426,24100.0
2012-03-01 14:00:00,21.47,21.47,21.45,21.46,35700.0,14.8495,14.8495,14.8357,14.8426,35700.0
2012-03-01 14:05:00,21.45,21.46,21.43,21.43,78100.0,14.8357,14.8426,14.8218,14.8218,78100.0
2012-03-01 14:10:00,21.43,21.44,21.43,21.43,10600.0,14.8218,14.8288,14.8218,14.8218,10600.0
2012-03-01 14:15:00,21.44,21.46,21.43,21.45,47400.0,14.8288,14.8426,14.8218,14.8357,47400.0
2012-03-01 14:20:00,21.45,21.46,21.43,21.44,50400.0,14.8357,14.8426,14.8218,14.8288,50400.0
2012-03-01 14:25:00,21.44,21.46,21.43,21.43,50800.0,14.8288,14.8426,14.8218,14.8218,50800.0
2012-03-01 14:30:00,21.43,21.44,21.43,21.44,109700.0,14.8218,14.8288,14.8218,14.8288,109700.0
2012-03-01 14:35:00,21.44,21.44,21.42,21.44,51200.0,14.8288,14.8288,14.8149,14.8288,51200.0
2012-03-01 14:40:00,21.43,21.44,21.42,21.42,21300.0,14.8218,14.8288,14.8149,14.8149,21300.0
2012-03-01 14:45:00,21.42,21.43,21.42,21.43,7900.0,14.8149,14.8218,14.8149,14.8218,7900.0
2012-03-01 14:50:00,21.42,21.43,21.41,21.43,42900.0,14.8149,14.8218,14.808,14.8218,42900.0
2012-03-01 14:55:00,21.42,21.43,21.42,21.43,7500.0,14.8149,14.8218,14.8149,14.8218,7500.0
2012-03-01 15:00:00,21.43,21.43,21.41,21.42,37500.0,14.8218,14.8218,14.808,14.8149,37500.0
2012-03-01 15:05:00,21.42,21.42,21.39,21.39,62200.0,14.8149,14.8149,14.7942,14.7942,62200.0
2012-03-01 15:10:00,21.4,21.41,21.37,21.38,149900.0,14.8011,14.808,14.7803,14.7873,149900.0
2012-03-01 15:15:00,21.37,21.39,21.35,21.36,110400.0,14.7803,14.7942,14.7665,14.7734,110400.0
2012-03-01 15:20:00,21.36,21.38,21.34,21.38,144400.0,14.7734,14.7873,14.7596,14.7873,144400.0
2012-03-01 15:25:00,21.38,21.38,21.37,21.38,13600.0,14.7873,14.7873,14.7803,14.7873,13600.0
2012-03-01 15:30:00,21.37,21.38,21.35,21.35,60600.0,14.7803,14.7873,14.7665,14.7665,60600.0
2012-03-01 15:35:00,21.36,21.36,21.32,21.35,233400.0,14.7734,14.7734,14.7458,14.7665,233400.0
2012-03-01 15:40:00,21.34,21.36,21.34,21.36,47800.0,14.7596,14.7734,14.7596,14.7734,47800.0
2012-03-01 15:45:00,21.36,21.39,21.35,21.39,186900.0,14.7734,14.7942,14.7665,14.7942,186900.0
2012-03-01 15:50:00,21.38,21.41,21.38,21.41,127600.0,14.7873,14.808,14.7873,14.808,127600.0
2012-03-01 15:55:00,21.4,21.41,21.38,21.38,491100.0,14.8011,14.808,14.7873,14.7873,491100.0
2012-03-02 09:30:00,21.38,21.46,21.33,21.38,46500.0,14.7873,14.8426,14.7527,14.7873,46500.0
2012-03-02 09:35:00,21.38,21.41,21.36,21.4,27600.0,14.7873,14.808,14.7734,14.8011,27600.0
2012-03-02 09:40:00,21.4,21.4,21.35,21.37,154900.0,14.8011,14.8011,14.7665,14.7803,154900.0
2012-03-02 09:45:00,21.37,21.41,21.35,21.4,153100.0,14.7803,14.808,14.7665,14.8011,153100.0
2012-03-02 09:50:00,21.4,21.4,21.37,21.38,43200.0,14.8011,14.8011,14.7803,14.7873,43200.0
2012-03-02 09:55:00,21.38,21.41,21.37,21.41,76000.0,14.7873,14.808,14.7803,14.808,76000.0
2012-03-02 10:00:00,21.4,21.42,21.38,21.41,97800.0,14.8011,14.8149,14.7873,14.808,97800.0
2012-03-02 10:05:00,21.4,21.43,21.4,21.43,26800.0,14.8011,14.8218,14.8011,14.8218,26800.0
2012-03-02 10:10:00,21.43,21.46,21.43,21.46,82700.0,14.8218,14.8426,14.8218,14.8426,82700.0
2012-03-02 10:15:00,21.46,21.53,21.46,21.49,127500.0,14.8426,14.891,14.8426,14.8633,127500.0
2012-03-02 10:20:00,21.49,21.51,21.48,21.5,65800.0,14.8633,14.8772,14.8564,14.8702,65800.0
2012-03-02 10:25:00,21.51,21.51,21.48,21.48,22300.0,14.8772,14.8772,14.8564,14.8564,22300.0
2012-03-02 10:30:00,21.49,21.51,21.47,21.5,69900.0,14.8633,14.8772,14.8495,14.8702,69900.0
2012-03-02 10:35:00,21.5,21.52,21.5,21.51,53300.0,14.8702,14.8841,14.8702,14.8772,53300.0
2012-03-02 10:40:00,21.52,21.52,21.5,21.51,66500.0,14.8841,14.8841,14.8702,14.8772,66500.0
2012-03-02 10:45:00,21.51,21.51,21.45,21.46,64200.0,14.8772,14.8772,14.8357,14.8426,64200.0
2012-03-02 10:50:00,21.46,21.47,21.46,21.46,53200.0,14.8426,14.8495,14.8426,14.8426,53200.0
2012-03-02 10:55:00,21.46,21.47,21.43,21.43,51600.0,14.8426,14.8495,14.8218,14.8218,51600.0
2012-03-02 11:00:00,21.43,21.44,21.41,21.43,48600.0,14.8218,14.8288,14.808,14.8218,48600.0
2012-03-02 11:05:00,21.43,21.44,21.42,21.44,17900.0,14.8218,14.8288,14.8149,14.8288,17900.0
2012-03-02 11:10:00,21.43,21.44,21.42,21.42,28000.0,14.8218,14.8288,14.8149,14.8149,28000.0
2012-03-02 11:15:00,21.42,21.42,21.39,21.4,40800.0,14.8149,14.8149,14.7942,14.8011,40800.0
2012-03-02 11:20:00,21.4,21.42,21.4,21.42,15100.0,14.8011,14.8149,14.8011,14.8149,15100.0
2012-03-02 11:25:00,21.42,21.42,21.4,21.42,26700.0,14.8149,14.8149,14.8011,14.8149,26700.0
2012-03-02 11:30:00,21.41,21.42,21.4,21.41,23200.0,14.808,14.8149,14.8011,14.808,23200.0
2012-03-02 11:35:00,21.41,21.41,21.4,21.4,43800.0,14.808,14.808,14.8011,14.8011,43800.0
2012-03-02 11:40:00,21.41,21.42,21.39,21.42,94500.0,14.808,14.8149,14.7942,14.8149,94500.0
2012-03-02 11:45:00,21.42,21.43,21.41,21.43,36300.0,14.8149,14.8218,14.808,14.8218,36300.0
2012-03-02 11:50:00,21.43,21.44,21.41,21.42,62800.0,14.8218,14.8288,14.808,14.8149,62800.0
2012-03-02 11:55:00,21.42,21.42,21.41,21.42,5800.0,14.8149,14.8149,14.808,14.8149,5800.0
2012-03-02 12:00:00,21.41,21.44,21.41,21.44,36300.0,14.808,14.8288,14.808,14.8288,36300.0
2012-03-02 12:05:00,21.43,21.44,21.41,21.42,49500.0,14.8218,14.8288,14.808,14.8149,49500.0
2012-03-02 12:10:00,21.42,21.43,21.41,21.42,66300.0,14.8149,14.8218,14.808,14.8149,66300.0
2012-03-02 12:15:00,21.41,21.42,21.39,21.4,62300.0,14.808,14.8149,14.7942,14.8011,62300.0
2012-03-02 12:20:00,21.41,21.43,21.4,21.43,89700.0,14.808,14.8218,14.8011,14.8218,89700.0
2012-03-02 12:25:00,21.43,21.48,21.42,21.48,65100.0,14.8218,14.8564,14.8149,14.8564,65100.0
2012-03-02 12:30:00,21.48,21.5,21.47,21.5,33000.0,14.8564,14.8702,14.8495,14.8702,33000.0
2012-03-02 12:35:00,21.5,21.52,21.48,21.52,87800.0,14.8702,14.8841,14.8564,14.8841,87800.0
2012-03-02 12:40:00,21.52,21.52,21.5,21.51,20400.0,14.8841,14.8841,14.8702,14.8772,20400.0
2012-03-02 12:45:00,21.51,21.52,21.5,21.52,22100.0,14.8772,14.8841,14.8702,14.8841,22100.0
2012-03-02 12:50:00,21.52,21.53,21.51,21.51,20100.0,14.8841,14.891,14.8772,14.8772,20100.0
2012-03-02 12:55:00,21.51,21.52,21.5,21.5,32200.0,14.8772,14.8841,14.8702,14.8702,32200.0
2012-03-02 13:00:00,21.51,21.52,21.5,21.51,33900.0,14.8772,14.8841,14.8702,14.8772,33900.0
2012-03-02 13:05:00,21.51,21.51,21.48,21.51,78100.0,14.8772,14.8772,14.8564,14.8772,78100.0
2012-03-02 13:10:00,21.51,21.51,21.48,21.48,133000.0,14.8772,14.8772,14.8564,14.8564,133000.0
2012-03-02 13:15:00,21.49,21.49,21.46,21.46,27100.0,14.8633,14.8633,14.8426,14.8426,27100.0
2012-03-02 13:20:00,21.46,21.47,21.46,21.46,58000.0,14.8426,14.8495,14.8426,14.8426,58000.0
2012-03-02 13:25:00,21.46,21.48,21.46,21.47,23700.0,14.8426,14.8564,14.8426,14.8495,23700.0
2012-03-02 13:30:00,21.48,21.48,21.47,21.48,11600.0,14.8564,14.8564,14.8495,14.8564,11600.0
2012-03-02 13:35:00,21.48,21.48,21.47,21.47,17500.0,14.8564,14.8564,14.8495,14.8495,17500.0
2012-03-02 13:40:00,21.48,21.48,21.45,21.48,86300.0,14.8564,14.8564,14.8357,14.8564,86300.0
2012-03-02 13:45:00,21.48,21.48,21.45,21.46,132900.0,14.8564,14.8564,14.8357,14.8426,132900.0
2012-03-02 13:50:00,21.46,21.48,21.45,21.48,38600.0,14.8426,14.8564,14.8357,14.8564,38600.0
2012-03-02 13:55:00,21.47,21.47,21.46,21.47,48700.0,14.8495,14.8495,14.8426,14.8495,48700.0
2012-03-02 14:00:00,21.47,21.49,21.46,21.48,91000.0,14.8495,14.8633,14.8426,14.8564,91000.0
2012-03-02 14:05:00,21.47,21.48,21.46,21.48,44000.0,14.8495,14.8564,14.8426,14.8564,44000.0
2012-03-02 14:10:00,21.47,21.48,21.46,21.46,26100.0,14.8495,14.8564,14.8426,14.8426,26100.0
2012-03-02 14:15:00,21.46,21.47,21.46,21.46,16300.0,14.8426,14.8495,14.8426,14.8426,16300.0
2012-03-02 14:20:00,21.47,21.48,21.46,21.46,57400.0,14.8495,14.8564,14.8426,14.8426,57400.0
2012-03-02 14:25:00,21.47,21.47,21.46,21.46,18100.0,14.8495,14.8495,14.8426,14.8426,18100.0
2012-03-02 14:30:00,21.47,21.48,21.46,21.47,22100.0,14.8495,14.8564,14.8426,14.8495,22100.0
2012-03-02 14:35:00,21.48,21.5,21.47,21.5,22700.0,14.8564,14.8702,14.8495,14.8702,22700.0
2012-03-02 14:40:00,21.5,21.5,21.49,21.5,11200.0,14.8702,14.8702,14.8633,14.8702,11200.0
2012-03-02 14:45:00,21.5,21.52,21.49,21.52,31100.0,14.8702,14.8841,14.8633,14.8841,31100.0
2012-03-02 14:50:00,21.52,21.53,21.5,21.53,50800.0,14.8841,14.891,14.8702,14.891,50800.0
2012-03-02 14:55:00,21.52,21.53,21.52,21.53,14200.0,14.8841,14.891,14.8841,14.891,14200.0
2012-03-02 15:00:00,21.53,21.54,21.52,21.52,51200.0,14.891,14.8979,14.8841,14.8841,51200.0
2012-03-02 15:05:00,21.52,21.53,21.51,21.52,69400.0,14.8841,14.891,14.8772,14.8841,69400.0
2012-03-02 15:10:00,21.52,21.52,21.5,21.52,95500.0,14.8841,14.8841,14.8702,14.8841,95500.0
2012-03-02 15:15:00,21.51,21.53,21.51,21.53,45900.0,14.8772,14.891,14.8772,14.891,45900.0
2012-03-02 15:20:00,21.53,21.53,21.52,21.52,17100.0,14.891,14.891,14.8841,14.8841,17100.0
2012-03-02 15:25:00,21.52,21.55,21.52,21.54,41200.0,14.8841,14.9048,14.8841,14.8979,41200.0
2012-03-02 15:30:00,21.55,21.59,21.54,21.59,153400.0,14.9048,14.9325,14.8979,14.9325,153400.0
2012-03-02 15:35:00,21.59,21.6,21.56,21.57,112600.0,14.9325,14.9394,14.9117,14.9187,112600.0
2012-03-02 15:40:00,21.57,21.58,21.54,21.54,116100.0,14.9187,14.9256,14.8979,14.8979,116100.0
2012-03-02 15:45:00,21.54,21.55,21.54,21.55,110200.0,14.8979,14.9048,14.8979,14.9048,110200.0
2012-03-02 15:50:00,21.55,21.58,21.54,21.56,234600.0,14.9048,14.9256,14.8979,14.9117,234600.0
2012-03-02 15:55:00,21.56,21.57,21.55,21.56,209500.0,14.9117,14.9187,14.9048,14.9117,209500.0
2012-03-05 09:30:00,21.54,21.54,21.43,21.45,28900.0,14.8979,14.8979,14.8218,14.8357,28900.0
2012-03-05 09:35:00,21.43,21.51,21.41,21.49,42400.0,14.8218,14.8772,14.808,14.8633,42400.0
2012-03-05 09:40:00,21.48,21.48,21.43,21.44,73000.0,14.8564,14.8564,14.8218,14.8288,73000.0
2012-03-05 09:45:00,21.43,21.44,21.38,21.41,76600.0,14.8218,14.8288,14.7873,14.808,76600.0
2012-03-05 09:50:00,21.41,21.43,21.41,21.42,56400.0,14.808,14.8218,14.808,14.8149,56400.0
2012-03-05 09:55:00,21.42,21.47,21.42,21.43,54500.0,14.8149,14.8495,14.8149,14.8218,54500.0
2012-03-05 10:00:00,21.44,21.49,21.43,21.48,45100.0,14.8288,14.8633,14.8218,14.8564,45100.0
2012-03-05 10:05:00,21.48,21.5,21.47,21.48,13100.0,14.8564,14.8702,14.8495,14.8564,13100.0
2012-03-05 10:10:00,21.47,21.48,21.47,21.48,7400.0,14.8495,14.8564,14.8495,14.8564,7400.0
2012-03-05 10:15:00,21.48,21.49,21.46,21.49,42500.0,14.8564,14.8633,14.8426,14.8633,42500.0
2012-03-05 10:20:00,21.49,21.51,21.44,21.46,59900.0,14.8633,14.8772,14.8288,14.8426,59900.0
2012-03-05 10:25:00,21.46,21.47,21.43,21.43,89600.0,14.8426,14.8495,14.8218,14.8218,89600.0
2012-03-05 10:30:00,21.43,21.44,21.41,21.42,91700.0,14.8218,14.8288,14.808,14.8149,91700.0
2012-03-05 10:35:00,21.42,21.43,21.41,21.43,20000.0,14.8149,14.8218,14.808,14.8218,20000.0
2012-03-05 10:40:00,21.43,21.44,21.42,21.43,22800.0,14.8218,14.8288,14.8149,14.8218,22800.0
2012-03-05 10:45:00,21.43,21.46,21.42,21.45,39700.0,14.8218,14.8426,14.8149,14.8357,39700.0
2012-03-05 10:50:00,21.45,21.46,21.41,21.42,79700.0,14.8357,14.8426,14.808,14.8149,79700.0
2012-03-05 10:55:00,21.42,21.42,21.4,21.42,27100.0,14.8149,14.8149,14.8011,14.8149,27100.0
2012-03-05 11:00:00,21.42,21.42,21.4,21.41,26300.0,14.8149,14.8149,14.8011,14.808,26300.0
2012-03-05 11:05:00,21.42,21.44,21.41,21.43,87700.0,14.8149,14.8288,14.808,14.8218,87700.0
2012-03-05 11:10:00,21.43,21.44,21.42,21.44,62300.0,14.8218,14.8288,14.8149,14.8288,62300.0
2012-03-05 11:15:00,21.44,21.48,21.42,21.48,213100.0,14.8288,14.8564,14.8149,14.8564,213100.0
2012-03-05 11:20:00,21.48,21.48,21.47,21.48,163800.0,14.8564,14.8564,14.8495,14.8564,163800.0
2012-03-05 11:25:00,21.48,21.48,21.47,21.48,22100.0,14.8564,14.8564,14.8495,14.8564,22100.0
2012-03-05 11:30:00,21.48,21.49,21.47,21.49,5000.0,14.8564,14.8633,14.8495,14.8633,5000.0
2012-03-05 11:35:00,21.48,21.51,21.48,21.5,75900.0,14.8564,14.8772,14.8564,14.8702,75900.0
2012-03-05 11:40:00,21.5,21.51,21.48,21.48,31700.0,14.8702,14.8772,14.8564,14.8564,31700.0
2012-03-05 11:45:00,21.49,21.5,21.48,21.5,10200.0,14.8633,14.8702,14.8564,14.8702,10200.0
2012-03-05 11:50:00,21.5,21.5,21.46,21.47,27100.0,14.8702,14.8702,14.8426,14.8495,27100.0
2012-03-05 11:55:00,21.47,21.47,21.46,21.47,10100.0,14.8495,14.8495,14.8426,14.8495,10100.0
2012-03-05 12:00:00,21.46,21.47,21.46,21.47,39800.0,14.8426,14.8495,14.8426,14.8495,39800.0
2012-03-05 12:05:00,21.46,21.5,21.46,21.49,29200.0,14.8426,14.8702,14.8426,14.8633,29200.0
2012-03-05 12:10:00,21.5,21.52,21.5,21.52,19500.0,14.8702,14.8841,14.8702,14.8841,19500.0
2012-03-05 12:15:00,21.52,21.52,21.5,21.51,23600.0,14.8841,14.8841,14.8702,14.8772,23600.0
2012-03-05 12:20:00,21.51,21.52,21.5,21.52,13600.0,14.8772,14.8841,14.8702,14.8841,13600.0
2012-03-05 12:25:00,21.52,21.53,21.51,21.53,9600.0,14.8841,14.891,14.8772,14.891,9600.0
2012-03-05 12:30:00,21.53,21.54,21.52,21.54,36600.0,14.891,14.8979,14.8841,14.8979,36600.0
2012-03-05 12:35:00,21.54,21.56,21.53,21.54,97800.0,14.8979,14.9117,14.891,14.8979,97800.0
2012-03-05 12:40:00,21.53,21.54,21.53,21.53,3200.0,14.891,14.8979,14.891,14.891,3200.0
2012-03-05 12:45:00,21.54,21.55,21.53,21.54,73700.0,14.8979,14.9048,14.891,14.8979,73700.0
2012-03-05 12:50:00,21.54,21.54,21.52,21.53,38000.0,14.8979,14.8979,14.8841,14.891,38000.0
2012-03-05 12:55:00,21.52,21.53,21.52,21.53,5400.0,14.8841,14.891,14.8841,14.891,5400.0
2012-03-05 13:00:00,21.52,21.54,21.52,21.54,10200.0,14.8841,14.8979,14.8841,14.8979,10200.0
2012-03-05 13:05:00,21.54,21.58,21.54,21.58,18900.0,14.8979,14.9256,14.8979,14.9256,18900.0
2012-03-05 13:10:00,21.58,21.6,21.57,21.59,43300.0,14.9256,14.9394,14.9187,14.9325,43300.0
2012-03-05 13:15:00,21.59,21.61,21.59,21.61,44800.0,14.9325,14.9463,14.9325,14.9463,44800.0
2012-03-05 13:20:00,21.61,21.61,21.6,21.61,28200.0,14.9463,14.9463,14.9394,14.9463,28200.0
2012-03-05 13:25:00,21.6,21.62,21.6,21.62,15800.0,14.9394,14.9532,14.9394,14.9532,15800.0
2012-03-05 13:30:00,21.62,21.64,21.62,21.64,39700.0,14.9532,14.9671,14.9532,14.9671,39700.0
2012-03-05 13:35:00,21.64,21.68,21.63,21.66,80700.0,14.9671,14.9947,14.9602,14.9809,80700.0
2012-03-05 13:40:00,21.66,21.69,21.66,21.67,115000.0,14.9809,15.0017,14.9809,14.9878,115000.0
2012-03-05 13:45:00,21.67,21.68,21.67,21.67,12100.0,14.9878,14.9947,14.9878,14.9878,12100.0
2012-03-05 13:50:00,21.67,21.68,21.64,21.68,55000.0,14.9878,14.9947,14.9671,14.9947,55000.0
2012-03-05 13:55:00,21.68,21.7,21.67,21.7,79600.0,14.9947,15.0086,14.9878,15.0086,79600.0
2012-03-05 14:00:00,21.7,21.71,21.69,21.71,83400.0,15.0086,15.0155,15.0017,15.0155,83400.0
2012-03-05 14:05:00,21.71,21.72,21.7,21.72,22100.0,15.0155,15.0224,15.0086,15.0224,22100.0
2012-03-05 14:10:00,21.72,21.77,21.72,21.76,148800.0,15.0224,15.057,15.0224,15.0501,148800.0
2012-03-05 14:15:00,21.76,21.76,21.75,21.76,17200.0,15.0501,15.0501,15.0432,15.0501,17200.0
2012-03-05 14:20:00,21.76,21.76,21.72,21.73,336600.0,15.0501,15.0501,15.0224,15.0293,336600.0
2012-03-05 14:25:00,21.73,21.73,21.72,21.73,18600.0,15.0293,15.0293,15.0224,15.0293,18600.0
2012-03-05 14:30:00,21.72,21.73,21.68,21.7,66900.0,15.0224,15.0293,14.9947,15.0086,66900.0
2012-03-05 14:35:00,21.69,21.72,21.69,21.69,93100.0,15.0017,15.0224,15.0017,15.0017,93100.0
2012-03-05 14:40:00,21.7,21.7,21.68,21.68,22400.0,15.0086,15.0086,14.9947,14.9947,22400.0
2012-03-05 14:45:00,21.69,21.7,21.68,21.69,19400.0,15.0017,15.0086,14.9947,15.0017,19400.0
2012-03-05 14:50:00,21.69,21.72,21.69,21.71,24200.0,15.0017,15.0224,15.0017,15.0155,24200.0
2012-03-05 14:55:00,21.71,21.74,21.71,21.74,55600.0,15.0155,15.0362,15.0155,15.0362,55600.0
2012-03-05 15:00:00,21.74,21.74,21.73,21.74,8700.0,15.0362,15.0362,15.0293,15.0362,8700.0
2012-03-05 15:05:00,21.74,21.74,21.73,21.73,75300.0,15.0362,15.0362,15.0293,15.0293,75300.0
2012-03-05 15:10:00,21.74,21.74,21.73,21.73,10400.0,15.0362,15.0362,15.0293,15.0293,10400.0
2012-03-05 15:15:00,21.73,21.76,21.73,21.76,37300.0,15.0293,15.0501,15.0293,15.0501,37300.0
2012-03-05 15:20:00,21.76,21.76,21.74,21.75,52900.0,15.0501,15.0501,15.0362,15.0432,52900.0
2012-03-05 15:25:00,21.75,21.75,21.74,21.75,30400.0,15.0432,15.0432,15.0362,15.0432,30400.0
2012-03-05 15:30:00,21.75,21.75,21.74,21.74,116300.0,15.0432,15.0432,15.0362,15.0362,116300.0
2012-03-05 15:35:00,21.75,21.78,21.74,21.77,141900.0,15.0432,15.0639,15.0362,15.057,141900.0
2012-03-05 15:40:00,21.77,21.78,21.75,21.76,117300.0,15.057,15.0639,15.0432,15.0501,117300.0
2012-03-05 15:45:00,21.76,21.8,21.76,21.8,190700.0,15.0501,15.0777,15.0501,15.0777,190700.0
2012-03-05 15:50:00,21.79,21.8,21.78,21.79,265900.0,15.0708,15.0777,15.0639,15.0708,265900.0
2012-03-05 15:55:00,21.79,21.79,21.76,21.78,338300.0,15.0708,15.0708,15.0501,15.0639,338300.0
2012-03-06 09:30:00,21.6,21.6,21.51,21.6,44500.0,14.9394,14.9394,14.8772,14.9394,44500.0
2012-03-06 09:35:00,21.59,21.69,21.57,21.61,32900.0,14.9325,15.0017,14.9187,14.9463,32900.0
2012-03-06 09:40:00,21.61,21.67,21.61,21.64,37700.0,14.9463,14.9878,14.9463,14.9671,37700.0
2012-03-06 09:45:00,21.63,21.64,21.57,21.6,24900.0,14.9602,14.9671,14.9187,14.9394,24900.0
2012-03-06 09:50:00,21.6,21.62,21.56,21.56,78500.0,14.9394,14.9532,14.9117,14.9117,78500.0
2012-03-06 09:55:00,21.56,21.56,21.52,21.53,30000.0,14.9117,14.9117,14.8841,14.891,30000.0
2012-03-06 10:00:00,21.53,21.55,21.49,21.51,53100.0,14.891,14.9048,14.8633,14.8772,53100.0
2012-03-06 10:05:00,21.51,21.54,21.5,21.52,38800.0,14.8772,14.8979,14.8702,14.8841,38800.0
2012-03-06 10:10:00,21.51,21.52,21.49,21.5,36400.0,14.8772,14.8841,14.8633,14.8702,36400.0
2012-03-06 10:15:00,21.5,21.52,21.47,21.49,50000.0,14.8702,14.8841,14.8495,14.8633,50000.0
2012-03-06 10:20:00,21.49,21.49,21.46,21.49,46200.0,14.8633,14.8633,14.8426,14.8633,46200.0
2012-03-06 10:25:00,21.49,21.51,21.48,21.51,18500.0,14.8633,14.8772,14.8564,14.8772,18500.0
2012-03-06 10:30:00,21.51,21.55,21.5,21.54,31800.0,14.8772,14.9048,14.8702,14.8979,31800.0
2012-03-06 10:35:00,21.54,21.57,21.54,21.57,30100.0,14.8979,14.9187,14.8979,14.9187,30100.0
2012-03-06 10:40:00,21.57,21.58,21.53,21.53,38500.0,14.9187,14.9256,14.891,14.891,38500.0
2012-03-06 10:45:00,21.53,21.53,21.5,21.52,41700.0,14.891,14.891,14.8702,14.8841,41700.0
2012-03-06 10:50:00,21.52,21.53,21.48,21.51,36300.0,14.8841,14.891,14.8564,14.8772,36300.0
2012-03-06 10:55:00,21.51,21.53,21.5,21.5,35700.0,14.8772,14.891,14.8702,14.8702,35700.0
2012-03-06 11:00:00,21.5,21.51,21.49,21.49,90600.0,14.8702,14.8772,14.8633,14.8633,90600.0
2012-03-06 11:05:00,21.49,21.52,21.49,21.5,121200.0,14.8633,14.8841,14.8633,14.8702,121200.0
2012-03-06 11:10:00,21.5,21.52,21.5,21.51,161000.0,14.8702,14.8841,14.8702,14.8772,161000.0
2012-03-06 11:15:00,21.51,21.52,21.46,21.46,236100.0,14.8772,14.8841,14.8426,14.8426,236100.0
2012-03-06 11:20:00,21.46,21.47,21.45,21.45,38700.0,14.8426,14.8495,14.8357,14.8357,38700.0
2012-03-06 11:25:00,21.45,21.46,21.44,21.45,40900.0,14.8357,14.8426,14.8288,14.8357,40900.0
2012-03-06 11:30:00,21.45,21.46,21.41,21.42,80500.0,14.8357,14.8426,14.808,14.8149,80500.0
2012-03-06 11:35:00,21.42,21.47,21.42,21.47,57300.0,14.8149,14.8495,14.8149,14.8495,57300.0
2012-03-06 11:40:00,21.46,21.47,21.45,21.45,22400.0,14.8426,14.8495,14.8357,14.8357,22400.0
2012-03-06 11:45:00,21.45,21.5,21.45,21.5,67800.0,14.8357,14.8702,14.8357,14.8702,67800.0
2012-03-06 11:50:00,21.5,21.52,21.49,21.5,46600.0,14.8702,14.8841,14.8633,14.8702,46600.0
2012-03-06 11:55:00,21.51,21.51,21.49,21.5,7400.0,14.8772,14.8772,14.8633,14.8702,7400.0
2012-03-06 12:00:00,21.5,21.52,21.47,21.48,74100.0,14.8702,14.8841,14.8495,14.8564,74100.0
2012-03-06 12:05:00,21.49,21.49,21.43,21.45,52600.0,14.8633,14.8633,14.8218,14.8357,52600.0
2012-03-06 12:10:00,21.45,21.45,21.43,21.43,20600.0,14.8357,14.8357,14.8218,14.8218,20600.0
2012-03-06 12:15:00,21.43,21.43,21.41,21.42,19700.0,14.8218,14.8218,14.808,14.8149,19700.0
2012-03-06 12:20:00,21.42,21.44,21.42,21.44,18300.0,14.8149,14.8288,14.8149,14.8288,18300.0
2012-03-06 12:25:00,21.44,21.44,21.43,21.43,23300.0,14.8288,14.8288,14.8218,14.8218,23300.0
2012-03-06 12:30:00,21.43,21.46,21.43,21.46,57500.0,14.8218,14.8426,14.8218,14.8426,57500.0
2012-03-06 12:35:00,21.46,21.49,21.45,21.48,25800.0,14.8426,14.8633,14.8357,14.8564,25800.0
2012-03-06 12:40:00,21.47,21.49,21.47,21.48,16500.0,14.8495,14.8633,14.8495,14.8564,16500.0
2012-03-06 12:45:00,21.47,21.49,21.47,21.48,16000.0,14.8495,14.8633,14.8495,14.8564,16000.0
2012-03-06 12:50:00,21.49,21.5,21.48,21.49,26800.0,14.8633,14.8702,14.8564,14.8633,26800.0
2012-03-06 12:55:00,21.48,21.48,21.45,21.46,17900.0,14.8564,14.8564,14.8357,14.8426,17900.0
2012-03-06 13:00:00,21.45,21.46,21.43,21.43,29800.0,14.8357,14.8426,14.8218,14.8218,29800.0
2012-03-06 13:05:00,21.44,21.44,21.41,21.43,30700.0,14.8288,14.8288,14.808,14.8218,30700.0
2012-03-06 13:10:00,21.42,21.44,21.41,21.43,18000.0,14.8149,14.8288,14.808,14.8218,18000.0
2012-03-06 13:15:00,21.43,21.43,21.43,21.43,9900.0,14.8218,14.8218,14.8218,14.8218,9900.0
2012-03-06 13:20:00,21.43,21.43,21.41,21.42,41600.0,14.8218,14.8218,14.808,14.8149,41600.0
2012-03-06 13:25:00,21.42,21.43,21.41,21.43,51200.0,14.8149,14.8218,14.808,14.8218,51200.0
2012-03-06 13:30:00,21.43,21.46,21.43,21.44,54400.0,14.8218,14.8426,14.8218,14.8288,54400.0
2012-03-06 13:35:00,21.45,21.45,21.42,21.43,15900.0,14.8357,14.8357,14.8149,14.8218,15900.0
2012-03-06 13:40:00,21.44,21.45,21.41,21.43,20000.0,14.8288,14.8357,14.808,14.8218,20000.0
2012-03-06 13:45:00,21.42,21.44,21.39,21.43,32800.0,14.8149,14.8288,14.7942,14.8218,32800.0
2012-03-06 13:50:00,21.43,21.44,21.42,21.44,16400.0,14.8218,14.8288,14.8149,14.8288,16400.0
2012-03-06 13:55:00,21.44,21.44,21.41,21.43,28400.0,14.8288,14.8288,14.808,14.8218,28400.0
2012-03-06 14:00:00,21.42,21.45,21.4,21.4,54000.0,14.8149,14.8357,14.8011,14.8011,54000.0
2012-03-06 14:05:00,21.41,21.41,21.39,21.4,46300.0,14.808,14.808,14.7942,14.8011,46300.0
2012-03-06 14:10:00,21.4,21.4,21.39,21.39,45900.0,14.8011,14.8011,14.7942,14.7942,45900.0
2012-03-06 14:15:00,21.39,21.4,21.36,21.37,58100.0,14.7942,14.8011,14.7734,14.7803,58100.0
2012-03-06 14:20:00,21.37,21.37,21.33,21.35,83700.0,14.7803,14.7803,14.7527,14.7665,83700.0
2012-03-06 14:25:00,21.35,21.36,21.3,21.3,82500.0,14.7665,14.7734,14.7319,14.7319,82500.0
2012-03-06 14:30:00,21.3,21.32,21.29,21.31,58500.0,14.7319,14.7458,14.725,14.7388,58500.0
2012-03-06 14:35:00,21.3,21.3,21.27,21.29,42400.0,14.7319,14.7319,14.7112,14.725,42400.0
2012-03-06 14:40:00,21.28,21.29,21.26,21.28,24400.0,14.7181,14.725,14.7043,14.7181,24400.0
2012-03-06 14:45:00,21.29,21.29,21.28,21.29,9500.0,14.725,14.725,14.7181,14.725,9500.0
2012-03-06 14:50:00,21.28,21.29,21.28,21.28,14800.0,14.7181,14.725,14.7181,14.7181,14800.0
2012-03-06 14:55:00,21.28,21.28,21.26,21.26,33900.0,14.7181,14.7181,14.7043,14.7043,33900.0
2012-03-06 15:00:00,21.26,21.29,21.26,21.28,34800.0,14.7043,14.725,14.7043,14.7181,34800.0
2012-03-06 15:05:00,21.29,21.29,21.27,21.27,29400.0,14.725,14.725,14.7112,14.7112,29400.0
2012-03-06 15:10:00,21.27,21.27,21.25,21.26,29300.0,14.7112,14.7112,14.6973,14.7043,29300.0
2012-03-06 15:15:00,21.26,21.27,21.26,21.27,15400.0,14.7043,14.7112,14.7043,14.7112,15400.0
2012-03-06 15:20:00,21.27,21.27,21.25,21.25,47900.0,14.7112,14.7112,14.6973,14.6973,47900.0
2012-03-06 15:25:00,21.25,21.26,21.25,21.25,24200.0,14.6973,14.7043,14.6973,14.6973,24200.0
2012-03-06 15:30:00,21.26,21.29,21.25,21.27,271700.0,14.7043,14.725,14.6973,14.7112,271700.0
2012-03-06 15:35:00,21.26,21.27,21.25,21.26,47100.0,14.7043,14.7112,14.6973,14.7043,47100.0
2012-03-06 15:40:00,21.26,21.27,21.23,21.24,94900.0,14.7043,14.7112,14.6835,14.6904,94900.0
2012-03-06 15:45:00,21.24,21.25,21.21,21.21,157900.0,14.6904,14.6973,14.6697,14.6697,157900.0
2012-03-06 15:50:00,21.21,21.23,21.21,21.21,203800.0,14.6697,14.6835,14.6697,14.6697,203800.0
2012-03-06 15:55:00,21.21,21.23,21.21,21.23,204000.0,14.6697,14.6835,14.6697,14.6835,204000.0
2012-03-07 09:30:00,21.22,21.29,21.17,21.25,116400.0,14.6766,14.725,14.642,14.6973,116400.0
2012-03-07 09:35:00,21.25,21.25,21.19,21.2,28100.0,14.6973,14.6973,14.6558,14.6628,28100.0
2012-03-07 09:40:00,21.19,21.23,21.18,21.22,24000.0,14.6558,14.6835,14.6489,14.6766,24000.0
2012-03-07 09:45:00,21.22,21.26,21.21,21.24,22600.0,14.6766,14.7043,14.6697,14.6904,22600.0
2012-03-07 09:50:00,21.24,21.26,21.23,21.25,36000.0,14.6904,14.7043,14.6835,14.6973,36000.0
2012-03-07 09:55:00,21.24,21.24,21.18,21.22,56100.0,14.6904,14.6904,14.6489,14.6766,56100.0
2012-03-07 10:00:00,21.22,21.25,21.21,21.25,48000.0,14.6766,14.6973,14.6697,14.6973,48000.0
2012-03-07 10:05:00,21.24,21.25,21.23,21.25,61300.0,14.6904,14.6973,14.6835,14.6973,61300.0
2012-03-07 10:10:00,21.25,21.25,21.22,21.25,53400.0,14.6973,14.6973,14.6766,14.6973,53400.0
2012-03-07 10:15:00,21.25,21.26,21.23,21.25,104400.0,14.6973,14.7043,14.6835,14.6973,104400.0
2012-03-07 10:20:00,21.25,21.25,21.24,21.24,21700.0,14.6973,14.6973,14.6904,14.6904,21700.0
2012-03-07 10:25:00,21.24,21.25,21.23,21.23,15600.0,14.6904,14.6973,14.6835,14.6835,15600.0
2012-03-07 10:30:00,21.23,21.24,21.22,21.22,18300.0,14.6835,14.6904,14.6766,14.6766,18300.0
2012-03-07 10:35:00,21.22,21.23,21.22,21.22,8300.0,14.6766,14.6835,14.6766,14.6766,8300.0
2012-03-07 10:40:00,21.22,21.24,21.21,21.23,38200.0,14.6766,14.6904,14.6697,14.6835,38200.0
2012-03-07 10:45:00,21.24,21.25,21.23,21.24,19700.0,14.6904,14.6973,14.6835,14.6904,19700.0
2012-03-07 10:50:00,21.25,21.26,21.24,21.24,68700.0,14.6973,14.7043,14.6904,14.6904,68700.0
2012-03-07 10:55:00,21.25,21.27,21.23,21.23,77200.0,14.6973,14.7112,14.6835,14.6835,77200.0
2012-03-07 11:00:00,21.24,21.25,21.23,21.25,12900.0,14.6904,14.6973,14.6835,14.6973,12900.0
2012-03-07 11:05:00,21.25,21.26,21.24,21.25,42600.0,14.6973,14.7043,14.6904,14.6973,42600.0
2012-03-07 11:10:00,21.25,21.26,21.24,21.25,40400.0,14.6973,14.7043,14.6904,14.6973,40400.0
2012-03-07 11:15:00,21.24,21.26,21.24,21.25,19500.0,14.6904,14.7043,14.6904,14.6973,19500.0
2012-03-07 11:20:00,21.25,21.25,21.23,21.23,44700.0,14.6973,14.6973,14.6835,14.6835,44700.0
2012-03-07 11:25:00,21.23,21.24,21.21,21.21,21000.0,14.6835,14.6904,14.6697,14.6697,21000.0
2012-03-07 11:30:00,21.21,21.25,21.21,21.25,33200.0,14.6697,14.6973,14.6697,14.6973,33200.0
2012-03-07 11:35:00,21.25,21.25,21.24,21.25,10800.0,14.6973,14.6973,14.6904,14.6973,10800.0
2012-03-07 11:40:00,21.25,21.26,21.24,21.24,42600.0,14.6973,14.7043,14.6904,14.6904,42600.0
2012-03-07 11:45:00,21.24,21.25,21.24,21.24,5700.0,14.6904,14.6973,14.6904,14.6904,5700.0
2012-03-07 11:50:00,21.25,21.25,21.24,21.25,6700.0,14.6973,14.6973,14.6904,14.6973,6700.0
2012-03-07 11:55:00,21.25,21.25,21.24,21.25,10800.0,14.6973,14.6973,14.6904,14.6973,10800.0
2012-03-07 12:00:00,21.25,21.26,21.23,21.23,33800.0,14.6973,14.7043,14.6835,14.6835,33800.0
2012-03-07 12:05:00,21.24,21.24,21.22,21.22,12100.0,14.6904,14.6904,14.6766,14.6766,12100.0
2012-03-07 12:10:00,21.23,21.24,21.22,21.23,17300.0,14.6835,14.6904,14.6766,14.6835,17300.0
2012-03-07 12:15:00,21.23,21.24,21.21,21.24,47000.0,14.6835,14.6904,14.6697,14.6904,47000.0
2012-03-07 12:20:00,21.23,21.24,21.23,21.24,3400.0,14.6835,14.6904,14.6835,14.6904,3400.0
2012-03-07 12:25:00,21.24,21.25,21.23,21.24,11400.0,14.6904,14.6973,14.6835,14.6904,11400.0
2012-03-07 12:30:00,21.25,21.26,21.24,21.25,30300.0,14.6973,14.7043,14.6904,14.6973,30300.0
2012-03-07 12:35:00,21.24,21.25,21.24,21.25,57100.0,14.6904,14.6973,14.6904,14.6973,57100.0
2012-03-07 12:40:00,21.25,21.27,21.25,21.26,41100.0,14.6973,14.7112,14.6973,14.7043,41100.0
2012-03-07 12:45:00,21.26,21.27,21.26,21.26,10500.0,14.7043,14.7112,14.7043,14.7043,10500.0
2012-03-07 12:50:00,21.27,21.27,21.26,21.27,5200.0,14.7112,14.7112,14.7043,14.7112,5200.0
2012-03-07 12:55:00,21.26,21.27,21.24,21.25,39000.0,14.7043,14.7112,14.6904,14.6973,39000.0
2012-03-07 13:00:00,21.25,21.26,21.24,21.25,56100.0,14.6973,14.7043,14.6904,14.6973,56100.0
2012-03-07 13:05:00,21.25,21.25,21.24,21.25,2200.0,14.6973,14.6973,14.6904,14.6973,2200.0
2012-03-07 13:10:00,21.25,21.26,21.24,21.24,25300.0,14.6973,14.7043,14.6904,14.6904,25300.0
2012-03-07 13:15:00,21.25,21.25,21.24,21.25,4500.0,14.6973,14.6973,14.6904,14.6973,4500.0
2012-03-07 13:20:00,21.25,21.25,21.24,21.25,3800.0,14.6973,14.6973,14.6904,14.6973,3800.0
2012-03-07 13:25:00,21.25,21.25,21.24,21.25,12900.0,14.6973,14.6973,14.6904,14.6973,12900.0
2012-03-07 13:30:00,21.24,21.25,21.24,21.24,7900.0,14.6904,14.6973,14.6904,14.6904,7900.0
2012-03-07 13:35:00,21.25,21.25,21.24,21.25,5300.0,14.6973,14.6973,14.6904,14.6973,5300.0
2012-03-07 13:40:00,21.24,21.25,21.24,21.24,13700.0,14.6904,14.6973,14.6904,14.6904,13700.0
2012-03-07 13:45:00,21.25,21.25,21.24,21.24,6300.0,14.6973,14.6973,14.6904,14.6904,6300.0
2012-03-07 13:50:00,21.25,21.25,21.24,21.25,6500.0,14.6973,14.6973,14.6904,14.6973,6500.0
2012-03-07 13:55:00,21.25,21.25,21.24,21.25,15500.0,14.6973,14.6973,14.6904,14.6973,15500.0
2012-03-07 14:00:00,21.25,21.26,21.24,21.24,64000.0,14.6973,14.7043,14.6904,14.6904,64000.0
2012-03-07 14:05:00,21.24,21.25,21.24,21.24,10500.0,14.6904,14.6973,14.6904,14.6904,10500.0
2012-03-07 14:10:00,21.24,21.25,21.24,21.24,6600.0,14.6904,14.6973,14.6904,14.6904,6600.0
2012-03-07 14:15:00,21.25,21.26,21.24,21.25,20900.0,14.6973,14.7043,14.6904,14.6973,20900.0
2012-03-07 14:20:00,21.24,21.25,21.24,21.25,5500.0,14.6904,14.6973,14.6904,14.6973,5500.0
2012-03-07 14:25:00,21.25,21.25,21.24,21.25,7100.0,14.6973,14.6973,14.6904,14.6973,7100.0
2012-03-07 14:30:00,21.25,21.26,21.24,21.24,26600.0,14.6973,14.7043,14.6904,14.6904,26600.0
2012-03-07 14:35:00,21.25,21.25,21.24,21.25,5300.0,14.6973,14.6973,14.6904,14.6973,5300.0
2012-03-07 14:40:00,21.25,21.25,21.24,21.25,11800.0,14.6973,14.6973,14.6904,14.6973,11800.0
2012-03-07 14:45:00,21.25,21.25,21.24,21.25,10700.0,14.6973,14.6973,14.6904,14.6973,10700.0
2012-03-07 14:50:00,21.24,21.27,21.24,21.27,89700.0,14.6904,14.7112,14.6904,14.7112,89700.0
2012-03-07 14:55:00,21.27,21.27,21.26,21.27,10600.0,14.7112,14.7112,14.7043,14.7112,10600.0
2012-03-07 15:00:00,21.27,21.28,21.25,21.26,49400.0,14.7112,14.7181,14.6973,14.7043,49400.0
2012-03-07 15:05:00,21.26,21.26,21.24,21.25,46600.0,14.7043,14.7043,14.6904,14.6973,46600.0
2012-03-07 15:10:00,21.24,21.25,21.24,21.25,47500.0,14.6904,14.6973,14.6904,14.6973,47500.0
2012-03-07 15:15:00,21.25,21.25,21.24,21.24,19600.0,14.6973,14.6973,14.6904,14.6904,19600.0
2012-03-07 15:20:00,21.24,21.26,21.24,21.25,100600.0,14.6904,14.7043,14.6904,14.6973,100600.0
2012-03-07 15:25:00,21.24,21.25,21.22,21.23,46900.0,14.6904,14.6973,14.6766,14.6835,46900.0
2012-03-07 15:30:00,21.23,21.25,21.23,21.25,28600.0,14.6835,14.6973,14.6835,14.6973,28600.0
2012-03-07 15:35:00,21.25,21.25,21.24,21.25,15100.0,14.6973,14.6973,14.6904,14.6973,15100.0
2012-03-07 15:40:00,21.24,21.25,21.24,21.25,19400.0,14.6904,14.6973,14.6904,14.6973,19400.0
2012-03-07 15:45:00,21.25,21.25,21.24,21.24,120100.0,14.6973,14.6973,14.6904,14.6904,120100.0
2012-03-07 15:50:00,21.25,21.25,21.23,21.24,94100.0,14.6973,14.6973,14.6835,14.6904,94100.0
2012-03-07 15:55:00,21.23,21.24,21.23,21.23,160000.0,14.6835,14.6904,14.6835,14.6835,160000.0
2012-03-08 09:30:00,21.38,21.41,21.24,21.27,49500.0,14.7873,14.808,14.6904,14.7112,49500.0
2012-03-08 09:35:00,21.29,21.32,21.25,21.27,21400.0,14.725,14.7458,14.6973,14.7112,21400.0
2012-03-08 09:40:00,21.27,21.3,21.27,21.29,23100.0,14.7112,14.7319,14.7112,14.725,23100.0
2012-03-08 09:45:00,21.29,21.31,21.26,21.27,26000.0,14.725,14.7388,14.7043,14.7112,26000.0
2012-03-08 09:50:00,21.27,21.29,21.26,21.27,21200.0,14.7112,14.725,14.7043,14.7112,21200.0
2012-03-08 09:55:00,21.28,21.29,21.26,21.29,26100.0,14.7181,14.725,14.7043,14.725,26100.0
2012-03-08 10:00:00,21.29,21.29,21.26,21.27,18100.0,14.725,14.725,14.7043,14.7112,18100.0
2012-03-08 10:05:00,21.27,21.27,21.26,21.26,11800.0,14.7112,14.7112,14.7043,14.7043,11800.0
2012-03-08 10:10:00,21.27,21.27,21.24,21.24,19200.0,14.7112,14.7112,14.6904,14.6904,19200.0
2012-03-08 10:15:00,21.24,21.26,21.24,21.26,42200.0,14.6904,14.7043,14.6904,14.7043,42200.0
2012-03-08 10:20:00,21.26,21.26,21.24,21.24,23500.0,14.7043,14.7043,14.6904,14.6904,23500.0
2012-03-08 10:25:00,21.24,21.25,21.22,21.22,18100.0,14.6904,14.6973,14.6766,14.6766,18100.0
2012-03-08 10:30:00,21.23,21.25,21.22,21.25,21300.0,14.6835,14.6973,14.6766,14.6973,21300.0
2012-03-08 10:35:00,21.25,21.26,21.25,21.25,33900.0,14.6973,14.7043,14.6973,14.6973,33900.0
2012-03-08 10:40:00,21.26,21.26,21.25,21.26,11500.0,14.7043,14.7043,14.6973,14.7043,11500.0
2012-03-08 10:45:00,21.25,21.26,21.25,21.26,24200.0,14.6973,14.7043,14.6973,14.7043,24200.0
2012-03-08 10:50:00,21.25,21.31,21.25,21.29,50900.0,14.6973,14.7388,14.6973,14.725,50900.0
2012-03-08 10:55:00,21.29,21.3,21.29,21.3,15100.0,14.725,14.7319,14.725,14.7319,15100.0
2012-03-08 11:00:00,21.3,21.32,21.29,21.3,53000.0,14.7319,14.7458,14.725,14.7319,53000.0
2012-03-08 11:05:00,21.29,21.3,21.28,21.28,12800.0,14.725,14.7319,14.7181,14.7181,12800.0
2012-03-08 11:10:00,21.28,21.3,21.27,21.27,43300.0,14.7181,14.7319,14.7112,14.7112,43300.0
2012-03-08 11:15:00,21.28,21.29,21.27,21.28,27100.0,14.7181,14.725,14.7112,14.7181,27100.0
2012-03-08 11:20:00,21.27,21.28,21.27,21.27,9400.0,14.7112,14.7181,14.7112,14.7112,9400.0
2012-03-08 11:25:00,21.28,21.28,21.27,21.27,23500.0,14.7181,14.7181,14.7112,14.7112,23500.0
2012-03-08 11:30:00,21.28,21.28,21.27,21.28,23300.0,14.7181,14.7181,14.7112,14.7181,23300.0
2012-03-08 11:35:00,21.28,21.31,21.27,21.3,74800.0,14.7181,14.7388,14.7112,14.7319,74800.0
2012-03-08 11:40:00,21.3,21.31,21.29,21.3,26800.0,14.7319,14.7388,14.725,14.7319,26800.0
2012-03-08 11:45:00,21.3,21.3,21.29,21.3,11500.0,14.7319,14.7319,14.725,14.7319,11500.0
2012-03-08 11:50:00,21.3,21.31,21.29,21.3,194300.0,14.7319,14.7388,14.725,14.7319,194300.0
2012-03-08 11:55:00,21.31,21.31,21.28,21.28,37700.0,14.7388,14.7388,14.7181,14.7181,37700.0
2012-03-08 12:00:00,21.29,21.3,21.29,21.3,64400.0,14.725,14.7319,14.725,14.7319,64400.0
2012-03-08 12:05:00,21.3,21.31,21.29,21.3,59100.0,14.7319,14.7388,14.725,14.7319,59100.0
2012-03-08 12:10:00,21.29,21.3,21.29,21.3,7500.0,14.725,14.7319,14.725,14.7319,7500.0
2012-03-08 12:15:00,21.3,21.31,21.29,21.3,16200.0,14.7319,14.7388,14.725,14.7319,16200.0
2012-03-08 12:20:00,21.29,21.3,21.29,21.29,21600.0,14.725,14.7319,14.725,14.725,21600.0
2012-03-08 12:25:00,21.29,21.3,21.27,21.28,18300.0,14.725,14.7319,14.7112,14.7181,18300.0
2012-03-08 12:30:00,21.29,21.3,21.29,21.3,8300.0,14.725,14.7319,14.725,14.7319,8300.0
2012-03-08 12:35:00,21.3,21.31,21.3,21.3,15300.0,14.7319,14.7388,14.7319,14.7319,15300.0
2012-03-08 12:40:00,21.3,21.31,21.29,21.3,93700.0,14.7319,14.7388,14.725,14.7319,93700.0
2012-03-08 12:45:00,21.3,21.32,21.3,21.3,48600.0,14.7319,14.7458,14.7319,14.7319,48600.0
2012-03-08 12:50:00,21.31,21.31,21.3,21.3,6600.0,14.7388,14.7388,14.7319,14.7319,6600.0
2012-03-08 12:55:00,21.3,21.31,21.3,21.31,17800.0,14.7319,14.7388,14.7319,14.7388,17800.0
2012-03-08 13:00:00,21.3,21.31,21.3,21.31,32300.0,14.7319,14.7388,14.7319,14.7388,32300.0
2012-03-08 13:05:00,21.31,21.31,21.29,21.29,39200.0,14.7388,14.7388,14.725,14.725,39200.0
2012-03-08 13:10:00,21.3,21.3,21.29,21.3,8700.0,14.7319,14.7319,14.725,14.7319,8700.0
2012-03-08 13:15:00,21.3,21.31,21.29,21.3,66800.0,14.7319,14.7388,14.725,14.7319,66800.0
2012-03-08 13:20:00,21.3,21.3,21.29,21.29,7500.0,14.7319,14.7319,14.725,14.725,7500.0
2012-03-08 13:25:00,21.3,21.3,21.29,21.3,31300.0,14.7319,14.7319,14.725,14.7319,31300.0
2012-03-08 13:30:00,21.3,21.3,21.29,21.3,14400.0,14.7319,14.7319,14.725,14.7319,14400.0
2012-03-08 13:35:00,21.3,21.31,21.29,21.3,215300.0,14.7319,14.7388,14.725,14.7319,215300.0
2012-03-08 13:40:00,21.3,21.31,21.29,21.29,51700.0,14.7319,14.7388,14.725,14.725,51700.0
2012-03-08 13:45:00,21.3,21.3,21.27,21.27,56900.0,14.7319,14.7319,14.7112,14.7112,56900.0
2012-03-08 13:50:00,21.27,21.3,21.27,21.3,21600.0,14.7112,14.7319,14.7112,14.7319,21600.0
2012-03-08 13:55:00,21.3,21.3,21.29,21.29,23600.0,14.7319,14.7319,14.725,14.725,23600.0
2012-03-08 14:00:00,21.3,21.3,21.29,21.3,34000.0,14.7319,14.7319,14.725,14.7319,34000.0
2012-03-08 14:05:00,21.3,21.31,21.29,21.3,60600.0,14.7319,14.7388,14.725,14.7319,60600.0
2012-03-08 14:10:00,21.3,21.3,21.29,21.3,56300.0,14.7319,14.7319,14.725,14.7319,56300.0
2012-03-08 14:15:00,21.3,21.3,21.29,21.3,37700.0,14.7319,14.7319,14.725,14.7319,37700.0
2012-03-08 14:20:00,21.3,21.3,21.28,21.28,62000.0,14.7319,14.7319,14.7181,14.7181,62000.0
2012-03-08 14:25:00,21.29,21.3,21.28,21.29,59100.0,14.725,14.7319,14.7181,14.725,59100.0
2012-03-08 14:30:00,21.29,21.3,21.28,21.3,24300.0,14.725,14.7319,14.7181,14.7319,24300.0
2012-03-08 14:35:00,21.3,21.3,21.29,21.3,46100.0,14.7319,14.7319,14.725,14.7319,46100.0
2012-03-08 14:40:00,21.29,21.3,21.29,21.3,53200.0,14.725,14.7319,14.725,14.7319,53200.0
2012-03-08 14:45:00,21.3,21.3,21.29,21.3,53200.0,14.7319,14.7319,14.725,14.7319,53200.0
2012-03-08 14:50:00,21.3,21.34,21.29,21.33,136100.0,14.7319,14.7596,14.725,14.7527,136100.0
2012-03-08 14:55:00,21.33,21.35,21.33,21.35,62200.0,14.7527,14.7665,14.7527,14.7665,62200.0
2012-03-08 15:00:00,21.35,21.36,21.32,21.34,123000.0,14.7665,14.7734,14.7458,14.7596,123000.0
2012-03-08 15:05:00,21.34,21.35,21.33,21.35,30300.0,14.7596,14.7665,14.7527,14.7665,30300.0
2012-03-08 15:10:00,21.35,21.35,21.34,21.35,120500.0,14.7665,14.7665,14.7596,14.7665,120500.0
2012-03-08 15:15:00,21.34,21.35,21.33,21.34,96600.0,14.7596,14.7665,14.7527,14.7596,96600.0
2012-03-08 15:20:00,21.33,21.34,21.32,21.33,96500.0,14.7527,14.7596,14.7458,14.7527,96500.0
2012-03-08 15:25:00,21.34,21.35,21.33,21.35,52800.0,14.7596,14.7665,14.7527,14.7665,52800.0
2012-03-08 15:30:00,21.35,21.38,21.35,21.36,161100.0,14.7665,14.7873,14.7665,14.7734,161100.0
2012-03-08 15:35:00,21.36,21.37,21.35,21.37,97900.0,14.7734,14.7803,14.7665,14.7803,97900.0
2012-03-08 15:40:00,21.37,21.4,21.37,21.39,82300.0,14.7803,14.8011,14.7803,14.7942,82300.0
2012-03-08 15:45:00,21.38,21.41,21.38,21.4,91700.0,14.7873,14.808,14.7873,14.8011,91700.0
2012-03-08 15:50:00,21.4,21.41,21.39,21.4,64500.0,14.8011,14.808,14.7942,14.8011,64500.0
2012-03-08 15:55:00,21.4,21.41,21.38,21.39,225600.0,14.8011,14.808,14.7873,14.7942,225600.0
2012-03-09 09:30:00,21.38,21.43,21.38,21.42,39000.0,14.7873,14.8218,14.7873,14.8149,39000.0
2012-03-09 09:35:00,21.41,21.46,21.37,21.45,61700.0,14.808,14.8426,14.7803,14.8357,61700.0
2012-03-09 09:40:00,21.44,21.46,21.43,21.45,39300.0,14.8288,14.8426,14.8218,14.8357,39300.0
2012-03-09 09:45:00,21.44,21.45,21.39,21.41,56800.0,14.8288,14.8357,14.7942,14.808,56800.0
2012-03-09 09:50:00,21.41,21.41,21.39,21.4,31600.0,14.808,14.808,14.7942,14.8011,31600.0
2012-03-09 09:55:00,21.4,21.4,21.39,21.39,35300.0,14.8011,14.8011,14.7942,14.7942,35300.0
2012-03-09 10:00:00,21.39,21.4,21.37,21.39,67900.0,14.7942,14.8011,14.7803,14.7942,67900.0
2012-03-09 10:05:00,21.39,21.4,21.37,21.4,70400.0,14.7942,14.8011,14.7803,14.8011,70400.0
2012-03-09 10:10:00,21.4,21.4,21.37,21.37,27800.0,14.8011,14.8011,14.7803,14.7803,27800.0
2012-03-09 10:15:00,21.37,21.41,21.37,21.41,129900.0,14.7803,14.808,14.7803,14.808,129900.0
2012-03-09 10:20:00,21.41,21.42,21.41,21.42,41000.0,14.808,14.8149,14.808,14.8149,41000.0
2012-03-09 10:25:00,21.41,21.42,21.41,21.42,20000.0,14.808,14.8149,14.808,14.8149,20000.0
2012-03-09 10:30:00,21.42,21.5,21.42,21.5,71000.0,14.8149,14.8702,14.8149,14.8702,71000.0
2012-03-09 10:35:00,21.49,21.52,21.49,21.5,54800.0,14.8633,14.8841,14.8633,14.8702,54800.0
2012-03-09 10:40:00,21.5,21.51,21.48,21.5,68400.0,14.8702,14.8772,14.8564,14.8702,68400.0
2012-03-09 10:45:00,21.5,21.5,21.45,21.48,61100.0,14.8702,14.8702,14.8357,14.8564,61100.0
2012-03-09 10:50:00,21.48,21.5,21.47,21.5,24400.0,14.8564,14.8702,14.8495,14.8702,24400.0
2012-03-09 10:55:00,21.5,21.52,21.49,21.52,82800.0,14.8702,14.8841,14.8633,14.8841,82800.0
2012-03-09 11:00:00,21.52,21.53,21.51,21.51,26800.0,14.8841,14.891,14.8772,14.8772,26800.0
2012-03-09 11:05:00,21.51,21.53,21.51,21.53,29100.0,14.8772,14.891,14.8772,14.891,29100.0
2012-03-09 11:10:00,21.53,21.56,21.52,21.56,26900.0,14.891,14.9117,14.8841,14.9117,26900.0
2012-03-09 11:15:00,21.56,21.56,21.55,21.56,12600.0,14.9117,14.9117,14.9048,14.9117,12600.0
2012-03-09 11:20:00,21.55,21.56,21.55,21.56,9200.0,14.9048,14.9117,14.9048,14.9117,9200.0
2012-03-09 11:25:00,21.56,21.56,21.53,21.53,37000.0,14.9117,14.9117,14.891,14.891,37000.0
2012-03-09 11:30:00,21.53,21.54,21.51,21.52,29700.0,14.891,14.8979,14.8772,14.8841,29700.0
2012-03-09 11:35:00,21.52,21.53,21.51,21.52,14200.0,14.8841,14.891,14.8772,14.8841,14200.0
2012-03-09 11:40:00,21.53,21.55,21.53,21.55,16700.0,14.891,14.9048,14.891,14.9048,16700.0
2012-03-09 11:45:00,21.54,21.57,21.54,21.57,23900.0,14.8979,14.9187,14.8979,14.9187,23900.0
2012-03-09 11:50:00,21.57,21.57,21.56,21.57,8100.0,14.9187,14.9187,14.9117,14.9187,8100.0
2012-03-09 11:55:00,21.56,21.58,21.56,21.58,27300.0,14.9117,14.9256,14.9117,14.9256,27300.0
2012-03-09 12:00:00,21.57,21.58,21.57,21.58,7300.0,14.9187,14.9256,14.9187,14.9256,7300.0
2012-03-09 12:05:00,21.58,21.58,21.55,21.56,16200.0,14.9256,14.9256,14.9048,14.9117,16200.0
2012-03-09 12:10:00,21.55,21.57,21.55,21.57,13500.0,14.9048,14.9187,14.9048,14.9187,13500.0
2012-03-09 12:15:00,21.56,21.57,21.55,21.56,12100.0,14.9117,14.9187,14.9048,14.9117,12100.0
2012-03-09 12:20:00,21.55,21.57,21.55,21.57,17300.0,14.9048,14.9187,14.9048,14.9187,17300.0
2012-03-09 12:25:00,21.57,21.58,21.56,21.58,33000.0,14.9187,14.9256,14.9117,14.9256,33000.0
2012-03-09 12:30:00,21.57,21.59,21.57,21.59,19200.0,14.9187,14.9325,14.9187,14.9325,19200.0
2012-03-09 12:35:00,21.59,21.59,21.58,21.59,7100.0,14.9325,14.9325,14.9256,14.9325,7100.0
2012-03-09 12:40:00,21.59,21.59,21.57,21.59,29700.0,14.9325,14.9325,14.9187,14.9325,29700.0
2012-03-09 12:45:00,21.58,21.6,21.58,21.59,14400.0,14.9256,14.9394,14.9256,14.9325,14400.0
2012-03-09 12:50:00,21.59,21.6,21.58,21.59,21100.0,14.9325,14.9394,14.9256,14.9325,21100.0
2012-03-09 12:55:00,21.59,21.59,21.58,21.58,9600.0,14.9325,14.9325,14.9256,14.9256,9600.0
2012-03-09 13:00:00,21.59,21.59,21.58,21.58,12000.0,14.9325,14.9325,14.9256,14.9256,12000.0
2012-03-09 13:05:00,21.59,21.59,21.58,21.58,24900.0,14.9325,14.9325,14.9256,14.9256,24900.0
2012-03-09 13:10:00,21.59,21.59,21.58,21.59,26900.0,14.9325,14.9325,14.9256,14.9325,26900.0
2012-03-09 13:15:00,21.59,21.61,21.58,21.61,33400.0,14.9325,14.9463,14.9256,14.9463,33400.0
2012-03-09 13:20:00,21.6,21.61,21.59,21.6,23900.0,14.9394,14.9463,14.9325,14.9394,23900.0
2012-03-09 13:25:00,21.6,21.6,21.58,21.59,20600.0,14.9394,14.9394,14.9256,14.9325,20600.0
2012-03-09 13:30:00,21.59,21.61,21.58,21.59,34300.0,14.9325,14.9463,14.9256,14.9325,34300.0
2012-03-09 13:35:00,21.59,21.63,21.59,21.63,32500.0,14.9325,14.9602,14.9325,14.9602,32500.0
2012-03-09 13:40:00,21.62,21.65,21.62,21.65,34800.0,14.9532,14.974,14.9532,14.974,34800.0
2012-03-09 13:45:00,21.65,21.65,21.64,21.65,35200.0,14.974,14.974,14.9671,14.974,35200.0
2012-03-09 13:50:00,21.64,21.65,21.64,21.64,6700.0,14.9671,14.974,14.9671,14.9671,6700.0
2012-03-09 13:55:00,21.64,21.65,21.64,21.64,4900.0,14.9671,14.974,14.9671,14.9671,4900.0
2012-03-09 14:00:00,21.64,21.67,21.64,21.66,74900.0,14.9671,14.9878,14.9671,14.9809,74900.0
2012-03-09 14:05:00,21.65,21.66,21.63,21.64,29800.0,14.974,14.9809,14.9602,14.9671,29800.0
2012-03-09 14:10:00,21.64,21.65,21.64,21.64,11200.0,14.9671,14.974,14.9671,14.9671,11200.0
2012-03-09 14:15:00,21.64,21.65,21.64,21.65,9800.0,14.9671,14.974,14.9671,14.974,9800.0
2012-03-09 14:20:00,21.65,21.66,21.64,21.66,23200.0,14.974,14.9809,14.9671,14.9809,23200.0
2012-03-09 14:25:00,21.66,21.66,21.65,21.66,7200.0,14.9809,14.9809,14.974,14.9809,7200.0
2012-03-09 14:30:00,21.66,21.68,21.65,21.68,49900.0,14.9809,14.9947,14.974,14.9947,49900.0
2012-03-09 14:35:00,21.67,21.7,21.67,21.69,43700.0,14.9878,15.0086,14.9878,15.0017,43700.0
2012-03-09 14:40:00,21.69,21.7,21.68,21.68,20800.0,15.0017,15.0086,14.9947,14.9947,20800.0
2012-03-09 14:45:00,21.68,21.69,21.65,21.65,52800.0,14.9947,15.0017,14.974,14.974,52800.0
2012-03-09 14:50:00,21.65,21.65,21.62,21.63,74000.0,14.974,14.974,14.9532,14.9602,74000.0
2012-03-09 14:55:00,21.63,21.65,21.61,21.64,88600.0,14.9602,14.974,14.9463,14.9671,88600.0
2012-03-09 15:00:00,21.64,21.68,21.64,21.65,48500.0,14.9671,14.9947,14.9671,14.974,48500.0
2012-03-09 15:05:00,21.65,21.67,21.65,21.66,30800.0,14.974,14.9878,14.974,14.9809,30800.0
2012-03-09 15:10:00,21.65,21.66,21.65,21.65,21400.0,14.974,14.9809,14.974,14.974,21400.0
2012-03-09 15:15:00,21.65,21.66,21.65,21.65,8900.0,14.974,14.9809,14.974,14.974,8900.0
2012-03-09 15:20:00,21.65,21.68,21.65,21.68,23400.0,14.974,14.9947,14.974,14.9947,23400.0
2012-03-09 15:25:00,21.68,21.68,21.66,21.67,31900.0,14.9947,14.9947,14.9809,14.9878,31900.0
2012-03-09 15:30:00,21.68,21.68,21.66,21.67,30500.0,14.9947,14.9947,14.9809,14.9878,30500.0
2012-03-09 15:35:00,21.66,21.7,21.66,21.69,71300.0,14.9809,15.0086,14.9809,15.0017,71300.0
2012-03-09 15:40:00,21.69,21.69,21.65,21.65,89900.0,15.0017,15.0017,14.974,14.974,89900.0
2012-03-09 15:45:00,21.65,21.66,21.65,21.66,38900.0,14.974,14.9809,14.974,14.9809,38900.0
2012-03-09 15:50:00,21.66,21.66,21.62,21.64,130900.0,14.9809,14.9809,14.9532,14.9671,130900.0
2012-03-09 15:55:00,21.63,21.66,21.63,21.65,167100.0,14.9602,14.9809,14.9602,14.974,167100.0
2012-03-12 09:30:00,21.69,21.69,21.62,21.66,14000.0,15.0017,15.0017,14.9532,14.9809,14000.0
2012-03-12 09:35:00,21.68,21.76,21.66,21.74,32300.0,14.9947,15.0501,14.9809,15.0362,32300.0
2012-03-12 09:40:00,21.74,21.78,21.74,21.77,28700.0,15.0362,15.0639,15.0362,15.057,28700.0
2012-03-12 09:45:00,21.77,21.79,21.74,21.75,10600.0,15.057,15.0708,15.0362,15.0432,10600.0
2012-03-12 09:50:00,21.74,21.75,21.73,21.75,17400.0,15.0362,15.0432,15.0293,15.0432,17400.0
2012-03-12 09:55:00,21.76,21.78,21.75,21.75,11100.0,15.0501,15.0639,15.0432,15.0432,11100.0
2012-03-12 10:00:00,21.76,21.76,21.69,21.69,13200.0,15.0501,15.0501,15.0017,15.0017,13200.0
2012-03-12 10:05:00,21.7,21.75,21.7,21.75,15600.0,15.0086,15.0432,15.0086,15.0432,15600.0
2012-03-12 10:10:00,21.75,21.78,21.74,21.78,22900.0,15.0432,15.0639,15.0362,15.0639,22900.0
2012-03-12 10:15:00,21.78,21.79,21.77,21.78,22500.0,15.0639,15.0708,15.057,15.0639,22500.0
2012-03-12 10:20:00,21.78,21.79,21.76,21.77,30600.0,15.0639,15.0708,15.0501,15.057,30600.0
2012-03-12 10:25:00,21.77,21.77,21.75,21.76,11300.0,15.057,15.057,15.0432,15.0501,11300.0
2012-03-12 10:30:00,21.76,21.78,21.74,21.77,32300.0,15.0501,15.0639,15.0362,15.057,32300.0
2012-03-12 10:35:00,21.77,21.8,21.76,21.78,35500.0,15.057,15.0777,15.0501,15.0639,35500.0
2012-03-12 10:40:00,21.79,21.8,21.78,21.8,19900.0,15.0708,15.0777,15.0639,15.0777,19900.0
2012-03-12 10:45:00,21.8,21.8,21.79,21.8,7800.0,15.0777,15.0777,15.0708,15.0777,7800.0
2012-03-12 10:50:00,21.8,21.82,21.79,21.81,81600.0,15.0777,15.0916,15.0708,15.0847,81600.0
2012-03-12 10:55:00,21.81,21.81,21.78,21.78,18300.0,15.0847,15.0847,15.0639,15.0639,18300.0
2012-03-12 11:00:00,21.78,21.8,21.77,21.78,26800.0,15.0639,15.0777,15.057,15.0639,26800.0
2012-03-12 11:05:00,21.77,21.78,21.75,21.75,20200.0,15.057,15.0639,15.0432,15.0432,20200.0
2012-03-12 11:10:00,21.74,21.78,21.74,21.78,21800.0,15.0362,15.0639,15.0362,15.0639,21800.0
2012-03-12 11:15:00,21.78,21.79,21.75,21.78,20300.0,15.0639,15.0708,15.0432,15.0639,20300.0
2012-03-12 11:20:00,21.77,21.77,21.73,21.75,23700.0,15.057,15.057,15.0293,15.0432,23700.0
2012-03-12 11:25:00,21.75,21.75,21.74,21.75,4500.0,15.0432,15.0432,15.0362,15.0432,4500.0
2012-03-12 11:30:00,21.75,21.76,21.74,21.75,11800.0,15.0432,15.0501,15.0362,15.0432,11800.0
2012-03-12 11:35:00,21.76,21.76,21.75,21.76,4400.0,15.0501,15.0501,15.0432,15.0501,4400.0
2012-03-12 11:40:00,21.76,21.76,21.73,21.73,28800.0,15.0501,15.0501,15.0293,15.0293,28800.0
2012-03-12 11:45:00,21.73,21.73,21.71,21.73,16900.0,15.0293,15.0293,15.0155,15.0293,16900.0
2012-03-12 11:50:00,21.72,21.75,21.71,21.73,26200.0,15.0224,15.0432,15.0155,15.0293,26200.0
2012-03-12 11:55:00,21.73,21.73,21.71,21.71,7900.0,15.0293,15.0293,15.0155,15.0155,7900.0
2012-03-12 12:00:00,21.71,21.73,21.68,21.73,35700.0,15.0155,15.0293,14.9947,15.0293,35700.0
2012-03-12 12:05:00,21.72,21.75,21.72,21.74,14500.0,15.0224,15.0432,15.0224,15.0362,14500.0
2012-03-12 12:10:00,21.73,21.74,21.71,21.73,15300.0,15.0293,15.0362,15.0155,15.0293,15300.0
2012-03-12 12:15:00,21.73,21.74,21.73,21.73,14400.0,15.0293,15.0362,15.0293,15.0293,14400.0
2012-03-12 12:20:00,21.73,21.74,21.72,21.72,5600.0,15.0293,15.0362,15.0224,15.0224,5600.0
2012-03-12 12:25:00,21.72,21.73,21.72,21.73,15900.0,15.0224,15.0293,15.0224,15.0293,15900.0
2012-03-12 12:30:00,21.72,21.75,21.71,21.73,60900.0,15.0224,15.0432,15.0155,15.0293,60900.0
2012-03-12 12:35:00,21.73,21.76,21.73,21.75,47900.0,15.0293,15.0501,15.0293,15.0432,47900.0
2012-03-12 12:40:00,21.75,21.77,21.74,21.76,23100.0,15.0432,15.057,15.0362,15.0501,23100.0
2012-03-12 12:45:00,21.76,21.77,21.76,21.77,10700.0,15.0501,15.057,15.0501,15.057,10700.0
2012-03-12 12:50:00,21.76,21.77,21.74,21.77,30800.0,15.0501,15.057,15.0362,15.057,30800.0
2012-03-12 12:55:00,21.76,21.77,21.76,21.76,8500.0,15.0501,15.057,15.0501,15.0501,8500.0
2012-03-12 13:00:00,21.76,21.78,21.75,21.77,42100.0,15.0501,15.0639,15.0432,15.057,42100.0
2012-03-12 13:05:00,21.77,21.79,21.76,21.77,27300.0,15.057,15.0708,15.0501,15.057,27300.0
2012-03-12 13:10:00,21.78,21.78,21.76,21.76,12700.0,15.0639,15.0639,15.0501,15.0501,12700.0
2012-03-12 13:15:00,21.76,21.79,21.76,21.77,44000.0,15.0501,15.0708,15.0501,15.057,44000.0
2012-03-12 13:20:00,21.77,21.8,21.77,21.78,17200.0,15.057,15.0777,15.057,15.0639,17200.0
2012-03-12 13:25:00,21.78,21.8,21.77,21.78,30600.0,15.0639,15.0777,15.057,15.0639,30600.0
2012-03-12 13:30:00,21.78,21.8,21.78,21.79,17600.0,15.0639,15.0777,15.0639,15.0708,17600.0
2012-03-12 13:35:00,21.8,21.8,21.78,21.78,64500.0,15.0777,15.0777,15.0639,15.0639,64500.0
2012-03-12 13:40:00,21.78,21.8,21.77,21.79,86700.0,15.0639,15.0777,15.057,15.0708,86700.0
2012-03-12 13:45:00,21.79,21.8,21.78,21.78,20600.0,15.0708,15.0777,15.0639,15.0639,20600.0
2012-03-12 13:50:00,21.79,21.8,21.78,21.8,16000.0,15.0708,15.0777,15.0639,15.0777,16000.0
2012-03-12 13:55:00,21.8,21.8,21.77,21.78,28700.0,15.0777,15.0777,15.057,15.0639,28700.0
2012-03-12 14:00:00,21.78,21.79,21.78,21.78,7200.0,15.0639,15.0708,15.0639,15.0639,7200.0
2012-03-12 14:05:00,21.79,21.8,21.78,21.8,82800.0,15.0708,15.0777,15.0639,15.0777,82800.0
2012-03-12 14:10:00,21.8,21.83,21.79,21.82,49600.0,15.0777,15.0985,15.0708,15.0916,49600.0
2012-03-12 14:15:00,21.82,21.82,21.8,21.82,25600.0,15.0916,15.0916,15.0777,15.0916,25600.0
2012-03-12 14:20:00,21.82,21.82,21.8,21.8,25900.0,15.0916,15.0916,15.0777,15.0777,25900.0
2012-03-12 14:25:00,21.8,21.82,21.8,21.82,15300.0,15.0777,15.0916,15.0777,15.0916,15300.0
2012-03-12 14:30:00,21.82,21.83,21.81,21.82,23700.0,15.0916,15.0985,15.0847,15.0916,23700.0
2012-03-12 14:35:00,21.82,21.84,21.8,21.83,80300.0,15.0916,15.1054,15.0777,15.0985,80300.0
2012-03-12 14:40:00,21.83,21.84,21.81,21.82,21600.0,15.0985,15.1054,15.0847,15.0916,21600.0
2012-03-12 14:45:00,21.82,21.84,21.81,21.83,23200.0,15.0916,15.1054,15.0847,15.0985,23200.0
2012-03-12 14:50:00,21.83,21.83,21.81,21.81,11500.0,15.0985,15.0985,15.0847,15.0847,11500.0
2012-03-12 14:55:00,21.81,21.84,21.81,21.82,17100.0,15.0847,15.1054,15.0847,15.0916,17100.0
2012-03-12 15:00:00,21.82,21.83,21.81,21.83,37400.0,15.0916,15.0985,15.0847,15.0985,37400.0
2012-03-12 15:05:00,21.83,21.83,21.8,21.81,36600.0,15.0985,15.0985,15.0777,15.0847,36600.0
2012-03-12 15:10:00,21.81,21.82,21.81,21.82,8700.0,15.0847,15.0916,15.0847,15.0916,8700.0
2012-03-12 15:15:00,21.82,21.84,21.81,21.84,29100.0,15.0916,15.1054,15.0847,15.1054,29100.0
2012-03-12 15:20:00,21.84,21.84,21.82,21.82,38400.0,15.1054,15.1054,15.0916,15.0916,38400.0
2012-03-12 15:25:00,21.82,21.83,21.82,21.82,20700.0,15.0916,15.0985,15.0916,15.0916,20700.0
2012-03-12 15:30:00,21.82,21.83,21.82,21.82,13200.0,15.0916,15.0985,15.0916,15.0916,13200.0
2012-03-12 15:35:00,21.82,21.84,21.82,21.84,70900.0,15.0916,15.1054,15.0916,15.1054,70900.0
2012-03-12 15:40:00,21.83,21.84,21.83,21.84,40800.0,15.0985,15.1054,15.0985,15.1054,40800.0
2012-03-12 15:45:00,21.83,21.87,21.83,21.86,117800.0,15.0985,15.1262,15.0985,15.1192,117800.0
2012-03-12 15:50:00,21.85,21.86,21.84,21.86,94700.0,15.1123,15.1192,15.1054,15.1192,94700.0
2012-03-12 15:55:00,21.86,21.87,21.85,21.86,292300.0,15.1192,15.1262,15.1123,15.1192,292300.0
2012-03-13 09:30:00,21.93,21.97,21.91,21.95,31600.0,15.1677,15.1953,15.1538,15.1815,31600.0
2012-03-13 09:35:00,21.96,22.03,21.95,22.02,79100.0,15.1884,15.2368,15.1815,15.2299,79100.0
2012-03-13 09:40:00,22.01,22.02,21.99,22.02,388900.0,15.223,15.2299,15.2092,15.2299,388900.0
2012-03-13 09:45:00,22.02,22.04,22.0,22.02,185600.0,15.2299,15.2437,15.2161,15.2299,185600.0
2012-03-13 09:50:00,22.01,22.07,21.99,22.07,147600.0,15.223,15.2645,15.2092,15.2645,147600.0
2012-03-13 09:55:00,22.08,22.1,22.04,22.04,94300.0,15.2714,15.2852,15.2437,15.2437,94300.0
2012-03-13 10:00:00,22.05,22.16,22.04,22.15,103400.0,15.2507,15.3267,15.2437,15.3198,103400.0
2012-03-13 10:05:00,22.15,22.15,22.07,22.07,56700.0,15.3198,15.3198,15.2645,15.2645,56700.0
2012-03-13 10:10:00,22.06,22.07,22.05,22.05,38100.0,15.2576,15.2645,15.2507,15.2507,38100.0
2012-03-13 10:15:00,22.05,22.08,22.05,22.08,91900.0,15.2507,15.2714,15.2507,15.2714,91900.0
2012-03-13 10:20:00,22.07,22.11,22.07,22.1,84800.0,15.2645,15.2922,15.2645,15.2852,84800.0
2012-03-13 10:25:00,22.1,22.16,22.1,22.14,129700.0,15.2852,15.3267,15.2852,15.3129,129700.0
2012-03-13 10:30:00,22.16,22.17,22.15,22.15,39600.0,15.3267,15.3336,15.3198,15.3198,39600.0
2012-03-13 10:35:00,22.15,22.17,22.14,22.17,157000.0,15.3198,15.3336,15.3129,15.3336,157000.0
2012-03-13 10:40:00,22.16,22.17,22.15,22.16,77200.0,15.3267,15.3336,15.3198,15.3267,77200.0
2012-03-13 10:45:00,22.16,22.21,22.16,22.19,42000.0,15.3267,15.3613,15.3267,15.3475,42000.0
2012-03-13 10:50:00,22.19,22.22,22.19,22.21,32200.0,15.3475,15.3682,15.3475,15.3613,32200.0
2012-03-13 10:55:00,22.21,22.21,22.19,22.2,27800.0,15.3613,15.3613,15.3475,15.3544,27800.0
2012-03-13 11:00:00,22.2,22.21,22.18,22.18,43700.0,15.3544,15.3613,15.3406,15.3406,43700.0
2012-03-13 11:05:00,22.17,22.18,22.16,22.16,23100.0,15.3336,15.3406,15.3267,15.3267,23100.0
2012-03-13 11:10:00,22.16,22.19,22.15,22.17,93900.0,15.3267,15.3475,15.3198,15.3336,93900.0
2012-03-13 11:15:00,22.16,22.18,22.13,22.13,99300.0,15.3267,15.3406,15.306,15.306,99300.0
2012-03-13 11:20:00,22.13,22.16,22.13,22.15,46800.0,15.306,15.3267,15.306,15.3198,46800.0
2012-03-13 11:25:00,22.15,22.18,22.15,22.18,43600.0,15.3198,15.3406,15.3198,15.3406,43600.0
2012-03-13 11:30:00,22.18,22.19,22.17,22.18,82200.0,15.3406,15.3475,15.3336,15.3406,82200.0
2012-03-13 11:35:00,22.18,22.23,22.18,22.22,45500.0,15.3406,15.3751,15.3406,15.3682,45500.0
2012-03-13 11:40:00,22.22,22.25,22.21,22.24,32100.0,15.3682,15.389,15.3613,15.3821,32100.0
2012-03-13 11:45:00,22.24,22.25,22.23,22.24,31400.0,15.3821,15.389,15.3751,15.3821,31400.0
2012-03-13 11:50:00,22.24,22.24,22.23,22.23,17400.0,15.3821,15.3821,15.3751,15.3751,17400.0
2012-03-13 11:55:00,22.24,22.24,22.23,22.24,10700.0,15.3821,15.3821,15.3751,15.3821,10700.0
2012-03-13 12:00:00,22.23,22.24,22.23,22.24,21000.0,15.3751,15.3821,15.3751,15.3821,21000.0
2012-03-13 12:05:00,22.23,22.24,22.23,22.23,5800.0,15.3751,15.3821,15.3751,15.3751,5800.0
2012-03-13 12:10:00,22.23,22.24,22.23,22.23,6200.0,15.3751,15.3821,15.3751,15.3751,6200.0
2012-03-13 12:15:00,22.24,22.26,22.23,22.24,122900.0,15.3821,15.3959,15.3751,15.3821,122900.0
2012-03-13 12:20:00,22.23,22.24,22.23,22.24,12000.0,15.3751,15.3821,15.3751,15.3821,12000.0
2012-03-13 12:25:00,22.24,22.24,22.23,22.24,14100.0,15.3821,15.3821,15.3751,15.3821,14100.0
2012-03-13 12:30:00,22.23,22.31,22.23,22.3,213900.0,15.3751,15.4305,15.3751,15.4236,213900.0
2012-03-13 12:35:00,22.3,22.31,22.29,22.29,41300.0,15.4236,15.4305,15.4166,15.4166,41300.0
2012-03-13 12:40:00,22.3,22.31,22.3,22.3,17800.0,15.4236,15.4305,15.4236,15.4236,17800.0
2012-03-13 12:45:00,22.3,22.32,22.29,22.31,52300.0,15.4236,15.4374,15.4166,15.4305,52300.0
2012-03-13 12:50:00,22.31,22.32,22.28,22.28,207200.0,15.4305,15.4374,15.4097,15.4097,207200.0
2012-03-13 12:55:00,22.29,22.3,22.27,22.3,53500.0,15.4166,15.4236,15.4028,15.4236,53500.0
2012-03-13 13:00:00,22.3,22.33,22.29,22.33,85200.0,15.4236,15.4443,15.4166,15.4443,85200.0
2012-03-13 13:05:00,22.33,22.33,22.29,22.3,74400.0,15.4443,15.4443,15.4166,15.4236,74400.0
2012-03-13 13:10:00,22.3,22.36,22.3,22.34,82600.0,15.4236,15.4651,15.4236,15.4512,82600.0
2012-03-13 13:15:00,22.34,22.35,22.33,22.34,14700.0,15.4512,15.4581,15.4443,15.4512,14700.0
2012-03-13 13:20:00,22.34,22.34,22.33,22.33,22600.0,15.4512,15.4512,15.4443,15.4443,22600.0
2012-03-13 13:25:00,22.33,22.35,22.33,22.35,61100.0,15.4443,15.4581,15.4443,15.4581,61100.0
2012-03-13 13:30:00,22.35,22.35,22.34,22.35,38800.0,15.4581,15.4581,15.4512,15.4581,38800.0
2012-03-13 13:35:00,22.35,22.35,22.31,22.31,31500.0,15.4581,15.4581,15.4305,15.4305,31500.0
2012-03-13 13:40:00,22.32,22.33,22.29,22.3,197200.0,15.4374,15.4443,15.4166,15.4236,197200.0
2012-03-13 13:45:00,22.3,22.32,22.3,22.32,46600.0,15.4236,15.4374,15.4236,15.4374,46600.0
2012-03-13 13:50:00,22.31,22.32,22.31,22.32,12300.0,15.4305,15.4374,15.4305,15.4374,12300.0
2012-03-13 13:55:00,22.31,22.32,22.3,22.32,102800.0,15.4305,15.4374,15.4236,15.4374,102800.0
2012-03-13 14:00:00,22.31,22.32,22.31,22.31,17100.0,15.4305,15.4374,15.4305,15.4305,17100.0
2012-03-13 14:05:00,22.31,22.34,22.31,22.34,75700.0,15.4305,15.4512,15.4305,15.4512,75700.0
2012-03-13 14:10:00,22.34,22.37,22.33,22.36,84000.0,15.4512,15.472,15.4443,15.4651,84000.0
2012-03-13 14:15:00,22.36,22.4,22.34,22.39,134300.0,15.4651,15.4927,15.4512,15.4858,134300.0
2012-03-13 14:20:00,22.39,22.42,22.39,22.41,173100.0,15.4858,15.5066,15.4858,15.4996,173100.0
2012-03-13 14:25:00,22.41,22.41,22.36,22.37,208700.0,15.4996,15.4996,15.4651,15.472,208700.0
2012-03-13 14:30:00,22.37,22.37,22.33,22.33,389700.0,15.472,15.472,15.4443,15.4443,389700.0
2012-03-13 14:35:00,22.33,22.33,22.31,22.31,55800.0,15.4443,15.4443,15.4305,15.4305,55800.0
2012-03-13 14:40:00,22.31,22.34,22.31,22.32,79800.0,15.4305,15.4512,15.4305,15.4374,79800.0
2012-03-13 14:45:00,22.32,22.33,22.32,22.33,28500.0,15.4374,15.4443,15.4374,15.4443,28500.0
2012-03-13 14:50:00,22.32,22.33,22.26,22.27,210000.0,15.4374,15.4443,15.3959,15.4028,210000.0
2012-03-13 14:55:00,22.27,22.29,22.26,22.28,117700.0,15.4028,15.4166,15.3959,15.4097,117700.0
2012-03-13 15:00:00,22.28,22.39,22.28,22.38,187000.0,15.4097,15.4858,15.4097,15.4789,187000.0
2012-03-13 15:05:00,22.38,22.44,22.38,22.39,185100.0,15.4789,15.5204,15.4789,15.4858,185100.0
2012-03-13 15:10:00,22.38,22.46,22.38,22.45,107700.0,15.4789,15.5342,15.4789,15.5273,107700.0
2012-03-13 15:15:00,22.45,22.48,22.45,22.46,80100.0,15.5273,15.5481,15.5273,15.5342,80100.0
2012-03-13 15:20:00,22.47,22.54,22.46,22.52,174100.0,15.5411,15.5896,15.5342,15.5757,174100.0
2012-03-13 15:25:00,22.51,22.56,22.47,22.48,124600.0,15.5688,15.6034,15.5411,15.5481,124600.0
2012-03-13 15:30:00,22.48,22.5,22.46,22.5,200700.0,15.5481,15.5619,15.5342,15.5619,200700.0
2012-03-13 15:35:00,22.49,22.5,22.47,22.49,158900.0,15.555,15.5619,15.5411,15.555,158900.0
2012-03-13 15:40:00,22.49,22.56,22.48,22.55,191000.0,15.555,15.6034,15.5481,15.5965,191000.0
2012-03-13 15:45:00,22.55,22.59,22.52,22.55,194500.0,15.5965,15.6241,15.5757,15.5965,194500.0
2012-03-13 15:50:00,22.55,22.6,22.54,22.6,164800.0,15.5965,15.6311,15.5896,15.6311,164800.0
2012-03-13 15:55:00,22.59,22.64,22.58,22.63,496200.0,15.6241,15.6587,15.6172,15.6518,496200.0
2012-03-14 09:30:00,22.53,22.54,22.46,22.46,43600.0,15.5826,15.5896,15.5342,15.5342,43600.0
2012-03-14 09:35:00,22.47,22.55,22.46,22.54,46600.0,15.5411,15.5965,15.5342,15.5896,46600.0
2012-03-14 09:40:00,22.55,22.59,22.54,22.58,63400.0,15.5965,15.6241,15.5896,15.6172,63400.0
2012-03-14 09:45:00,22.59,22.66,22.59,22.62,86800.0,15.6241,15.6726,15.6241,15.6449,86800.0
2012-03-14 09:50:00,22.62,22.64,22.61,22.64,29500.0,15.6449,15.6587,15.638,15.6587,29500.0
2012-03-14 09:55:00,22.64,22.65,22.63,22.63,104400.0,15.6587,15.6656,15.6518,15.6518,104400.0
2012-03-14 10:00:00,22.63,22.65,22.63,22.65,54900.0,15.6518,15.6656,15.6518,15.6656,54900.0
2012-03-14 10:05:00,22.65,22.67,22.64,22.66,91400.0,15.6656,15.6795,15.6587,15.6726,91400.0
2012-03-14 10:10:00,22.67,22.68,22.66,22.68,61000.0,15.6795,15.6864,15.6726,15.6864,61000.0
2012-03-14 10:15:00,22.68,22.68,22.65,22.68,65500.0,15.6864,15.6864,15.6656,15.6864,65500.0
2012-03-14 10:20:00,22.68,22.73,22.67,22.72,69200.0,15.6864,15.721,15.6795,15.7141,69200.0
2012-03-14 10:25:00,22.73,22.77,22.72,22.77,180300.0,15.721,15.7486,15.7141,15.7486,180300.0
2012-03-14 10:30:00,22.77,22.77,22.76,22.77,39800.0,15.7486,15.7486,15.7417,15.7486,39800.0
2012-03-14 10:35:00,22.77,22.77,22.71,22.71,60300.0,15.7486,15.7486,15.7071,15.7071,60300.0
2012-03-14 10:40:00,22.71,22.72,22.7,22.71,27100.0,15.7071,15.7141,15.7002,15.7071,27100.0
2012-03-14 10:45:00,22.72,22.72,22.7,22.7,40300.0,15.7141,15.7141,15.7002,15.7002,40300.0
2012-03-14 10:50:00,22.71,22.74,22.7,22.73,103000.0,15.7071,15.7279,15.7002,15.721,103000.0
2012-03-14 10:55:00,22.73,22.74,22.69,22.7,129400.0,15.721,15.7279,15.6933,15.7002,129400.0
2012-03-14 11:00:00,22.71,22.71,22.64,22.64,72200.0,15.7071,15.7071,15.6587,15.6587,72200.0
2012-03-14 11:05:00,22.63,22.67,22.61,22.64,120100.0,15.6518,15.6795,15.638,15.6587,120100.0
2012-03-14 11:10:00,22.64,22.65,22.61,22.61,22000.0,15.6587,15.6656,15.638,15.638,22000.0
2012-03-14 11:15:00,22.61,22.62,22.6,22.6,46000.0,15.638,15.6449,15.6311,15.6311,46000.0
2012-03-14 11:20:00,22.6,22.64,22.6,22.63,26500.0,15.6311,15.6587,15.6311,15.6518,26500.0
2012-03-14 11:25:00,22.63,22.64,22.62,22.62,17600.0,15.6518,15.6587,15.6449,15.6449,17600.0
2012-03-14 11:30:00,22.62,22.62,22.59,22.61,94300.0,15.6449,15.6449,15.6241,15.638,94300.0
2012-03-14 11:35:00,22.62,22.63,22.61,22.63,42700.0,15.6449,15.6518,15.638,15.6518,42700.0
2012-03-14 11:40:00,22.62,22.65,22.62,22.65,21200.0,15.6449,15.6656,15.6449,15.6656,21200.0
2012-03-14 11:45:00,22.65,22.67,22.62,22.66,142400.0,15.6656,15.6795,15.6449,15.6726,142400.0
2012-03-14 11:50:00,22.66,22.67,22.66,22.66,13900.0,15.6726,15.6795,15.6726,15.6726,13900.0
2012-03-14 11:55:00,22.66,22.68,22.66,22.67,31100.0,15.6726,15.6864,15.6726,15.6795,31100.0
2012-03-14 12:00:00,22.67,22.68,22.66,22.67,25400.0,15.6795,15.6864,15.6726,15.6795,25400.0
2012-03-14 12:05:00,22.67,22.71,22.66,22.71,94900.0,15.6795,15.7071,15.6726,15.7071,94900.0
2012-03-14 12:10:00,22.71,22.75,22.7,22.74,114500.0,15.7071,15.7348,15.7002,15.7279,114500.0
2012-03-14 12:15:00,22.74,22.75,22.74,22.74,5000.0,15.7279,15.7348,15.7279,15.7279,5000.0
2012-03-14 12:20:00,22.75,22.75,22.74,22.74,7600.0,15.7348,15.7348,15.7279,15.7279,7600.0
2012-03-14 12:25:00,22.75,22.75,22.69,22.7,117800.0,15.7348,15.7348,15.6933,15.7002,117800.0
2012-03-14 12:30:00,22.69,22.7,22.69,22.69,14900.0,15.6933,15.7002,15.6933,15.6933,14900.0
2012-03-14 12:35:00,22.69,22.73,22.69,22.73,66900.0,15.6933,15.721,15.6933,15.721,66900.0
2012-03-14 12:40:00,22.71,22.72,22.7,22.71,16800.0,15.7071,15.7141,15.7002,15.7071,16800.0
2012-03-14 12:45:00,22.71,22.73,22.71,22.72,42100.0,15.7071,15.721,15.7071,15.7141,42100.0
2012-03-14 12:50:00,22.73,22.73,22.69,22.71,46700.0,15.721,15.721,15.6933,15.7071,46700.0
2012-03-14 12:55:00,22.71,22.71,22.7,22.7,24400.0,15.7071,15.7071,15.7002,15.7002,24400.0
2012-03-14 13:00:00,22.71,22.71,22.69,22.7,32300.0,15.7071,15.7071,15.6933,15.7002,32300.0
2012-03-14 13:05:00,22.7,22.74,22.69,22.74,85100.0,15.7002,15.7279,15.6933,15.7279,85100.0
2012-03-14 13:10:00,22.74,22.77,22.73,22.76,64300.0,15.7279,15.7486,15.721,15.7417,64300.0
2012-03-14 13:15:00,22.76,22.77,22.75,22.76,21700.0,15.7417,15.7486,15.7348,15.7417,21700.0
2012-03-14 13:20:00,22.75,22.79,22.75,22.78,117200.0,15.7348,15.7625,15.7348,15.7555,117200.0
2012-03-14 13:25:00,22.78,22.79,22.78,22.79,8400.0,15.7555,15.7625,15.7555,15.7625,8400.0
2012-03-14 13:30:00,22.78,22.79,22.78,22.79,12900.0,15.7555,15.7625,15.7555,15.7625,12900.0
2012-03-14 13:35:00,22.79,22.79,22.75,22.75,147400.0,15.7625,15.7625,15.7348,15.7348,147400.0
2012-03-14 13:40:00,22.75,22.76,22.73,22.73,29600.0,15.7348,15.7417,15.721,15.721,29600.0
2012-03-14 13:45:00,22.74,22.8,22.73,22.8,180600.0,15.7279,15.7694,15.721,15.7694,180600.0
2012-03-14 13:50:00,22.8,22.82,22.8,22.81,37200.0,15.7694,15.7832,15.7694,15.7763,37200.0
2012-03-14 13:55:00,22.81,22.81,22.75,22.75,87900.0,15.7763,15.7763,15.7348,15.7348,87900.0
2012-03-14 14:00:00,22.75,22.76,22.75,22.75,59000.0,15.7348,15.7417,15.7348,15.7348,59000.0
2012-03-14 14:05:00,22.76,22.81,22.75,22.8,106800.0,15.7417,15.7763,15.7348,15.7694,106800.0
2012-03-14 14:10:00,22.81,22.81,22.79,22.81,67300.0,15.7763,15.7763,15.7625,15.7763,67300.0
2012-03-14 14:15:00,22.8,22.82,22.8,22.8,43000.0,15.7694,15.7832,15.7694,15.7694,43000.0
2012-03-14 14:20:00,22.8,22.81,22.8,22.8,14600.0,15.7694,15.7763,15.7694,15.7694,14600.0
2012-03-14 14:25:00,22.8,22.81,22.8,22.8,13000.0,15.7694,15.7763,15.7694,15.7694,13000.0
2012-03-14 14:30:00,22.8,22.81,22.8,22.81,18000.0,15.7694,15.7763,15.7694,15.7763,18000.0
2012-03-14 14:35:00,22.8,22.82,22.8,22.81,87600.0,15.7694,15.7832,15.7694,15.7763,87600.0
2012-03-14 14:40:00,22.82,22.86,22.81,22.86,104600.0,15.7832,15.8109,15.7763,15.8109,104600.0
2012-03-14 14:45:00,22.85,22.88,22.85,22.87,88900.0,15.804,15.8247,15.804,15.8178,88900.0
2012-03-14 14:50:00,22.86,22.9,22.86,22.88,116100.0,15.8109,15.8385,15.8109,15.8247,116100.0
2012-03-14 14:55:00,22.88,22.95,22.88,22.95,199200.0,15.8247,15.8731,15.8247,15.8731,199200.0
2012-03-14 15:00:00,22.94,22.95,22.86,22.86,97800.0,15.8662,15.8731,15.8109,15.8109,97800.0
2012-03-14 15:05:00,22.87,22.87,22.85,22.85,24500.0,15.8178,15.8178,15.804,15.804,24500.0
2012-03-14 15:10:00,22.85,22.86,22.82,22.82,53000.0,15.804,15.8109,15.7832,15.7832,53000.0
2012-03-14 15:15:00,22.82,22.83,22.8,22.8,273300.0,15.7832,15.7901,15.7694,15.7694,273300.0
2012-03-14 15:20:00,22.8,22.81,22.8,22.8,33600.0,15.7694,15.7763,15.7694,15.7694,33600.0
2012-03-14 15:25:00,22.8,22.85,22.8,22.83,122300.0,15.7694,15.804,15.7694,15.7901,122300.0
2012-03-14 15:30:00,22.84,22.85,22.82,22.82,100700.0,15.797,15.804,15.7832,15.7832,100700.0
2012-03-14 15:35:00,22.82,22.86,22.82,22.86,108200.0,15.7832,15.8109,15.7832,15.8109,108200.0
2012-03-14 15:40:00,22.86,22.89,22.84,22.89,158600.0,15.8109,15.8316,15.797,15.8316,158600.0
2012-03-14 15:45:00,22.88,22.89,22.86,22.86,136100.0,15.8247,15.8316,15.8109,15.8109,136100.0
2012-03-14 15:50:00,22.86,22.87,22.86,22.87,87900.0,15.8109,15.8178,15.8109,15.8178,87900.0
2012-03-14 15:55:00,22.87,22.87,22.79,22.86,789200.0,15.8178,15.8178,15.7625,15.8109,789200.0
2012-03-15 09:30:00,22.9,22.9,22.66,22.68,60000.0,15.8385,15.8385,15.6726,15.6864,60000.0
2012-03-15 09:35:00,22.68,22.77,22.67,22.75,71200.0,15.6864,15.7486,15.6795,15.7348,71200.0
2012-03-15 09:40:00,22.76,22.8,22.72,22.76,90700.0,15.7417,15.7694,15.7141,15.7417,90700.0
2012-03-15 09:45:00,22.76,22.83,22.75,22.81,120400.0,15.7417,15.7901,15.7348,15.7763,120400.0
2012-03-15 09:50:00,22.81,22.86,22.79,22.82,87400.0,15.7763,15.8109,15.7625,15.7832,87400.0
2012-03-15 09:55:00,22.81,22.83,22.79,22.8,70400.0,15.7763,15.7901,15.7625,15.7694,70400.0
2012-03-15 10:00:00,22.8,22.81,22.74,22.78,262000.0,15.7694,15.7763,15.7279,15.7555,262000.0
2012-03-15 10:05:00,22.79,22.84,22.78,22.84,90500.0,15.7625,15.797,15.7555,15.797,90500.0
2012-03-15 10:10:00,22.84,22.9,22.83,22.89,131900.0,15.797,15.8385,15.7901,15.8316,131900.0
2012-03-15 10:15:00,22.88,22.92,22.86,22.86,90800.0,15.8247,15.8524,15.8109,15.8109,90800.0
2012-03-15 10:20:00,22.85,22.86,22.84,22.85,27600.0,15.804,15.8109,15.797,15.804,27600.0
2012-03-15 10:25:00,22.86,22.88,22.85,22.88,41200.0,15.8109,15.8247,15.804,15.8247,41200.0
2012-03-15 10:30:00,22.88,22.89,22.87,22.87,30200.0,15.8247,15.8316,15.8178,15.8178,30200.0
2012-03-15 10:35:00,22.87,22.88,22.86,22.87,50400.0,15.8178,15.8247,15.8109,15.8178,50400.0
2012-03-15 10:40:00,22.87,22.88,22.87,22.87,15500.0,15.8178,15.8247,15.8178,15.8178,15500.0
2012-03-15 10:45:00,22.87,22.88,22.87,22.87,14900.0,15.8178,15.8247,15.8178,15.8178,14900.0
2012-03-15 10:50:00,22.87,22.88,22.86,22.86,54300.0,15.8178,15.8247,15.8109,15.8109,54300.0
2012-03-15 10:55:00,22.86,22.86,22.79,22.8,46300.0,15.8109,15.8109,15.7625,15.7694,46300.0
2012-03-15 11:00:00,22.79,22.81,22.77,22.77,45200.0,15.7625,15.7763,15.7486,15.7486,45200.0
2012-03-15 11:05:00,22.77,22.79,22.76,22.79,34600.0,15.7486,15.7625,15.7417,15.7625,34600.0
2012-03-15 11:10:00,22.79,22.79,22.75,22.75,27600.0,15.7625,15.7625,15.7348,15.7348,27600.0
2012-03-15 11:15:00,22.75,22.78,22.75,22.76,37900.0,15.7348,15.7555,15.7348,15.7417,37900.0
2012-03-15 11:20:00,22.77,22.77,22.76,22.76,17000.0,15.7486,15.7486,15.7417,15.7417,17000.0
2012-03-15 11:25:00,22.76,22.78,22.76,22.77,37800.0,15.7417,15.7555,15.7417,15.7486,37800.0
2012-03-15 11:30:00,22.78,22.79,22.78,22.79,29900.0,15.7555,15.7625,15.7555,15.7625,29900.0
2012-03-15 11:35:00,22.79,22.8,22.78,22.8,33800.0,15.7625,15.7694,15.7555,15.7694,33800.0
2012-03-15 11:40:00,22.79,22.81,22.78,22.81,106300.0,15.7625,15.7763,15.7555,15.7763,106300.0
2012-03-15 11:45:00,22.82,22.85,22.82,22.84,29100.0,15.7832,15.804,15.7832,15.797,29100.0
2012-03-15 11:50:00,22.84,22.85,22.81,22.82,29100.0,15.797,15.804,15.7763,15.7832,29100.0
2012-03-15 11:55:00,22.82,22.84,22.81,22.84,51600.0,15.7832,15.797,15.7763,15.797,51600.0
2012-03-15 12:00:00,22.84,22.85,22.83,22.83,17500.0,15.797,15.804,15.7901,15.7901,17500.0
2012-03-15 12:05:00,22.83,22.85,22.83,22.85,22100.0,15.7901,15.804,15.7901,15.804,22100.0
2012-03-15 12:10:00,22.85,22.87,22.85,22.87,58500.0,15.804,15.8178,15.804,15.8178,58500.0
2012-03-15 12:15:00,22.87,22.94,22.87,22.94,59200.0,15.8178,15.8662,15.8178,15.8662,59200.0
2012-03-15 12:20:00,22.94,22.98,22.94,22.96,69800.0,15.8662,15.8939,15.8662,15.88,69800.0
2012-03-15 12:25:00,22.96,22.97,22.93,22.93,20100.0,15.88,15.887,15.8593,15.8593,20100.0
2012-03-15 12:30:00,22.93,22.94,22.91,22.94,35800.0,15.8593,15.8662,15.8455,15.8662,35800.0
2012-03-15 12:35:00,22.93,22.95,22.93,22.94,19300.0,15.8593,15.8731,15.8593,15.8662,19300.0
2012-03-15 12:40:00,22.95,22.97,22.94,22.95,54400.0,15.8731,15.887,15.8662,15.8731,54400.0
2012-03-15 12:45:00,22.95,22.95,22.94,22.94,27500.0,15.8731,15.8731,15.8662,15.8662,27500.0
2012-03-15 12:50:00,22.95,22.96,22.94,22.94,65700.0,15.8731,15.88,15.8662,15.8662,65700.0
2012-03-15 12:55:00,22.95,22.95,22.9,22.9,29300.0,15.8731,15.8731,15.8385,15.8385,29300.0
2012-03-15 13:00:00,22.9,22.92,22.9,22.91,48700.0,15.8385,15.8524,15.8385,15.8455,48700.0
2012-03-15 13:05:00,22.91,22.92,22.91,22.91,8300.0,15.8455,15.8524,15.8455,15.8455,8300.0
2012-03-15 13:10:00,22.92,22.92,22.9,22.9,43700.0,15.8524,15.8524,15.8385,15.8385,43700.0
2012-03-15 13:15:00,22.91,22.91,22.85,22.85,39100.0,15.8455,15.8455,15.804,15.804,39100.0
2012-03-15 13:20:00,22.85,22.86,22.85,22.85,18000.0,15.804,15.8109,15.804,15.804,18000.0
2012-03-15 13:25:00,22.85,22.86,22.81,22.83,69000.0,15.804,15.8109,15.7763,15.7901,69000.0
2012-03-15 13:30:00,22.84,22.87,22.83,22.86,54500.0,15.797,15.8178,15.7901,15.8109,54500.0
2012-03-15 13:35:00,22.86,22.87,22.86,22.86,11200.0,15.8109,15.8178,15.8109,15.8109,11200.0
2012-03-15 13:40:00,22.86,22.88,22.86,22.86,44100.0,15.8109,15.8247,15.8109,15.8109,44100.0
2012-03-15 13:45:00,22.87,22.89,22.87,22.87,47900.0,15.8178,15.8316,15.8178,15.8178,47900.0
2012-03-15 13:50:00,22.87,22.88,22.86,22.86,49700.0,15.8178,15.8247,15.8109,15.8109,49700.0
2012-03-15 13:55:00,22.87,22.89,22.86,22.86,43600.0,15.8178,15.8316,15.8109,15.8109,43600.0
2012-03-15 14:00:00,22.86,22.87,22.86,22.86,8300.0,15.8109,15.8178,15.8109,15.8109,8300.0
2012-03-15 14:05:00,22.86,22.88,22.86,22.88,31700.0,15.8109,15.8247,15.8109,15.8247,31700.0
2012-03-15 14:10:00,22.87,22.89,22.87,22.87,71400.0,15.8178,15.8316,15.8178,15.8178,71400.0
2012-03-15 14:15:00,22.88,22.88,22.87,22.87,36200.0,15.8247,15.8247,15.8178,15.8178,36200.0
2012-03-15 14:20:00,22.87,22.88,22.87,22.88,13600.0,15.8178,15.8247,15.8178,15.8247,13600.0
2012-03-15 14:25:00,22.88,22.88,22.87,22.88,8200.0,15.8247,15.8247,15.8178,15.8247,8200.0
2012-03-15 14:30:00,22.87,22.88,22.87,22.87,16900.0,15.8178,15.8247,15.8178,15.8178,16900.0
2012-03-15 14:35:00,22.87,22.88,22.87,22.87,14900.0,15.8178,15.8247,15.8178,15.8178,14900.0
2012-03-15 14:40:00,22.87,22.87,22.85,22.86,105500.0,15.8178,15.8178,15.804,15.8109,105500.0
2012-03-15 14:45:00,22.86,22.87,22.86,22.86,10100.0,15.8109,15.8178,15.8109,15.8109,10100.0
2012-03-15 14:50:00,22.87,22.87,22.86,22.87,22800.0,15.8178,15.8178,15.8109,15.8178,22800.0
2012-03-15 14:55:00,22.86,22.87,22.85,22.85,21000.0,15.8109,15.8178,15.804,15.804,21000.0
2012-03-15 15:00:00,22.86,22.86,22.85,22.85,10100.0,15.8109,15.8109,15.804,15.804,10100.0
2012-03-15 15:05:00,22.85,22.86,22.85,22.86,29500.0,15.804,15.8109,15.804,15.8109,29500.0
2012-03-15 15:10:00,22.86,22.88,22.85,22.88,75100.0,15.8109,15.8247,15.804,15.8247,75100.0
2012-03-15 15:15:00,22.87,22.88,22.87,22.88,22300.0,15.8178,15.8247,15.8178,15.8247,22300.0
2012-03-15 15:20:00,22.87,22.88,22.87,22.87,12700.0,15.8178,15.8247,15.8178,15.8178,12700.0
2012-03-15 15:25:00,22.88,22.89,22.87,22.88,58200.0,15.8247,15.8316,15.8178,15.8247,58200.0
2012-03-15 15:30:00,22.89,22.9,22.88,22.89,70400.0,15.8316,15.8385,15.8247,15.8316,70400.0
2012-03-15 15:35:00,22.9,22.91,22.87,22.87,134900.0,15.8385,15.8455,15.8178,15.8178,134900.0
2012-03-15 15:40:00,22.87,22.88,22.86,22.88,137400.0,15.8178,15.8247,15.8109,15.8247,137400.0
2012-03-15 15:45:00,22.87,22.87,22.86,22.86,85500.0,15.8178,15.8178,15.8109,15.8109,85500.0
2012-03-15 15:50:00,22.86,22.88,22.84,22.87,196600.0,15.8109,15.8247,15.797,15.8178,196600.0
2012-03-15 15:55:00,22.88,22.92,22.87,22.91,272300.0,15.8247,15.8524,15.8178,15.8455,272300.0
2012-03-16 09:30:00,22.9,23.0,22.9,22.94,787600.0,15.8385,15.9077,15.8385,15.8662,787600.0
2012-03-16 09:35:00,22.94,22.95,22.82,22.83,39400.0,15.8662,15.8731,15.7832,15.7901,39400.0
2012-03-16 09:40:00,22.83,22.86,22.77,22.77,43400.0,15.7901,15.8109,15.7486,15.7486,43400.0
2012-03-16 09:45:00,22.77,22.78,22.72,22.72,34000.0,15.7486,15.7555,15.7141,15.7141,34000.0
2012-03-16 09:50:00,22.73,22.74,22.68,22.69,44800.0,15.721,15.7279,15.6864,15.6933,44800.0
2012-03-16 09:55:00,22.69,22.72,22.65,22.65,60700.0,15.6933,15.7141,15.6656,15.6656,60700.0
2012-03-16 10:00:00,22.65,22.71,22.65,22.71,38900.0,15.6656,15.7071,15.6656,15.7071,38900.0
2012-03-16 10:05:00,22.7,22.71,22.66,22.67,55100.0,15.7002,15.7071,15.6726,15.6795,55100.0
2012-03-16 10:10:00,22.67,22.67,22.63,22.63,45700.0,15.6795,15.6795,15.6518,15.6518,45700.0
2012-03-16 10:15:00,22.63,22.66,22.63,22.65,40400.0,15.6518,15.6726,15.6518,15.6656,40400.0
2012-03-16 10:20:00,22.65,22.67,22.62,22.66,75500.0,15.6656,15.6795,15.6449,15.6726,75500.0
2012-03-16 10:25:00,22.66,22.69,22.65,22.69,27700.0,15.6726,15.6933,15.6656,15.6933,27700.0
2012-03-16 10:30:00,22.69,22.69,22.65,22.66,25400.0,15.6933,15.6933,15.6656,15.6726,25400.0
2012-03-16 10:35:00,22.67,22.68,22.65,22.65,34400.0,15.6795,15.6864,15.6656,15.6656,34400.0
2012-03-16 10:40:00,22.66,22.69,22.65,22.68,64000.0,15.6726,15.6933,15.6656,15.6864,64000.0
2012-03-16 10:45:00,22.69,22.73,22.68,22.72,29100.0,15.6933,15.721,15.6864,15.7141,29100.0
2012-03-16 10:50:00,22.72,22.73,22.69,22.7,18800.0,15.7141,15.721,15.6933,15.7002,18800.0
2012-03-16 10:55:00,22.7,22.71,22.69,22.7,23500.0,15.7002,15.7071,15.6933,15.7002,23500.0
2012-03-16 11:00:00,22.7,22.7,22.68,22.69,39600.0,15.7002,15.7002,15.6864,15.6933,39600.0
2012-03-16 11:05:00,22.68,22.69,22.65,22.66,24700.0,15.6864,15.6933,15.6656,15.6726,24700.0
2012-03-16 11:10:00,22.66,22.67,22.65,22.67,28900.0,15.6726,15.6795,15.6656,15.6795,28900.0
2012-03-16 11:15:00,22.67,22.67,22.66,22.66,11400.0,15.6795,15.6795,15.6726,15.6726,11400.0
2012-03-16 11:20:00,22.66,22.68,22.66,22.68,22500.0,15.6726,15.6864,15.6726,15.6864,22500.0
2012-03-16 11:25:00,22.68,22.72,22.68,22.72,30400.0,15.6864,15.7141,15.6864,15.7141,30400.0
2012-03-16 11:30:00,22.72,22.72,22.67,22.68,51900.0,15.7141,15.7141,15.6795,15.6864,51900.0
2012-03-16 11:35:00,22.69,22.69,22.66,22.66,30800.0,15.6933,15.6933,15.6726,15.6726,30800.0
2012-03-16 11:40:00,22.66,22.67,22.64,22.67,99800.0,15.6726,15.6795,15.6587,15.6795,99800.0
2012-03-16 11:45:00,22.67,22.68,22.66,22.67,27200.0,15.6795,15.6864,15.6726,15.6795,27200.0
2012-03-16 11:50:00,22.67,22.69,22.66,22.69,18000.0,15.6795,15.6933,15.6726,15.6933,18000.0
2012-03-16 11:55:00,22.69,22.71,22.68,22.71,17400.0,15.6933,15.7071,15.6864,15.7071,17400.0
2012-03-16 12:00:00,22.71,22.71,22.67,22.67,43600.0,15.7071,15.7071,15.6795,15.6795,43600.0
2012-03-16 12:05:00,22.67,22.68,22.65,22.66,12200.0,15.6795,15.6864,15.6656,15.6726,12200.0
2012-03-16 12:10:00,22.66,22.71,22.66,22.7,55100.0,15.6726,15.7071,15.6726,15.7002,55100.0
2012-03-16 12:15:00,22.7,22.71,22.69,22.7,12500.0,15.7002,15.7071,15.6933,15.7002,12500.0
2012-03-16 12:20:00,22.7,22.7,22.68,22.68,24000.0,15.7002,15.7002,15.6864,15.6864,24000.0
2012-03-16 12:25:00,22.68,22.69,22.67,22.69,58300.0,15.6864,15.6933,15.6795,15.6933,58300.0
2012-03-16 12:30:00,22.69,22.69,22.68,22.69,5500.0,15.6933,15.6933,15.6864,15.6933,5500.0
2012-03-16 12:35:00,22.68,22.69,22.68,22.69,4600.0,15.6864,15.6933,15.6864,15.6933,4600.0
2012-03-16 12:40:00,22.68,22.69,22.68,22.69,28900.0,15.6864,15.6933,15.6864,15.6933,28900.0
2012-03-16 12:45:00,22.69,22.69,22.68,22.68,3100.0,15.6933,15.6933,15.6864,15.6864,3100.0
2012-03-16 12:50:00,22.68,22.69,22.67,22.67,13100.0,15.6864,15.6933,15.6795,15.6795,13100.0
2012-03-16 12:55:00,22.68,22.68,22.66,22.67,51600.0,15.6864,15.6864,15.6726,15.6795,51600.0
2012-03-16 13:00:00,22.68,22.68,22.67,22.67,15400.0,15.6864,15.6864,15.6795,15.6795,15400.0
2012-03-16 13:05:00,22.67,22.68,22.67,22.67,28200.0,15.6795,15.6864,15.6795,15.6795,28200.0
2012-03-16 13:10:00,22.67,22.68,22.66,22.67,27200.0,15.6795,15.6864,15.6726,15.6795,27200.0
2012-03-16 13:15:00,22.67,22.67,22.66,22.66,7300.0,15.6795,15.6795,15.6726,15.6726,7300.0
2012-03-16 13:20:00,22.66,22.67,22.66,22.66,20300.0,15.6726,15.6795,15.6726,15.6726,20300.0
2012-03-16 13:25:00,22.66,22.66,22.65,22.65,6800.0,15.6726,15.6726,15.6656,15.6656,6800.0
2012-03-16 13:30:00,22.65,22.66,22.65,22.66,7600.0,15.6656,15.6726,15.6656,15.6726,7600.0
2012-03-16 13:35:00,22.65,22.66,22.64,22.64,28300.0,15.6656,15.6726,15.6587,15.6587,28300.0
2012-03-16 13:40:00,22.65,22.65,22.64,22.64,46800.0,15.6656,15.6656,15.6587,15.6587,46800.0
2012-03-16 13:45:00,22.64,22.65,22.64,22.65,14000.0,15.6587,15.6656,15.6587,15.6656,14000.0
2012-03-16 13:50:00,22.64,22.65,22.63,22.64,40200.0,15.6587,15.6656,15.6518,15.6587,40200.0
2012-03-16 13:55:00,22.64,22.64,22.62,22.62,26200.0,15.6587,15.6587,15.6449,15.6449,26200.0
2012-03-16 14:00:00,22.63,22.64,22.62,22.63,18900.0,15.6518,15.6587,15.6449,15.6518,18900.0
2012-03-16 14:05:00,22.64,22.64,22.63,22.63,23700.0,15.6587,15.6587,15.6518,15.6518,23700.0
2012-03-16 14:10:00,22.64,22.64,22.63,22.63,15100.0,15.6587,15.6587,15.6518,15.6518,15100.0
2012-03-16 14:15:00,22.64,22.65,22.63,22.63,55300.0,15.6587,15.6656,15.6518,15.6518,55300.0
2012-03-16 14:20:00,22.64,22.65,22.63,22.63,40400.0,15.6587,15.6656,15.6518,15.6518,40400.0
2012-03-16 14:25:00,22.64,22.64,22.62,22.64,48700.0,15.6587,15.6587,15.6449,15.6587,48700.0
2012-03-16 14:30:00,22.63,22.65,22.63,22.64,55900.0,15.6518,15.6656,15.6518,15.6587,55900.0
2012-03-16 14:35:00,22.63,22.64,22.61,22.62,60300.0,15.6518,15.6587,15.638,15.6449,60300.0
2012-03-16 14:40:00,22.61,22.64,22.61,22.64,51900.0,15.638,15.6587,15.638,15.6587,51900.0
2012-03-16 14:45:00,22.64,22.64,22.62,22.64,44600.0,15.6587,15.6587,15.6449,15.6587,44600.0
2012-03-16 14:50:00,22.64,22.64,22.62,22.63,24100.0,15.6587,15.6587,15.6449,15.6518,24100.0
2012-03-16 14:55:00,22.63,22.64,22.61,22.61,58200.0,15.6518,15.6587,15.638,15.638,58200.0
2012-03-16 15:00:00,22.62,22.62,22.59,22.59,83600.0,15.6449,15.6449,15.6241,15.6241,83600.0
2012-03-16 15:05:00,22.59,22.61,22.58,22.6,80500.0,15.6241,15.638,15.6172,15.6311,80500.0
2012-03-16 15:10:00,22.6,22.6,22.57,22.58,79400.0,15.6311,15.6311,15.6103,15.6172,79400.0
2012-03-16 15:15:00,22.58,22.58,22.55,22.57,84600.0,15.6172,15.6172,15.5965,15.6103,84600.0
2012-03-16 15:20:00,22.57,22.61,22.56,22.61,69900.0,15.6103,15.638,15.6034,15.638,69900.0
2012-03-16 15:25:00,22.61,22.61,22.6,22.6,48200.0,15.638,15.638,15.6311,15.6311,48200.0
2012-03-16 15:30:00,22.61,22.64,22.59,22.64,100300.0,15.638,15.6587,15.6241,15.6587,100300.0
2012-03-16 15:35:00,22.64,22.65,22.61,22.64,127800.0,15.6587,15.6656,15.638,15.6587,127800.0
2012-03-16 15:40:00,22.64,22.69,22.64,22.68,114300.0,15.6587,15.6933,15.6587,15.6864,114300.0
2012-03-16 15:45:00,22.68,22.68,22.62,22.62,127400.0,15.6864,15.6864,15.6449,15.6449,127400.0
2012-03-16 15:50:00,22.62,22.63,22.59,22.6,106000.0,15.6449,15.6518,15.6241,15.6311,106000.0
2012-03-16 15:55:00,22.59,22.6,22.59,22.59,280500.0,15.6241,15.6311,15.6241,15.6241,280500.0
2012-03-19 09:30:00,22.66,22.7,22.61,22.7,41700.0,15.6726,15.7002,15.638,15.7002,41700.0
2012-03-19 09:35:00,22.68,22.69,22.64,22.66,18600.0,15.6864,15.6933,15.6587,15.6726,18600.0
2012-03-19 09:40:00,22.66,22.73,22.66,22.73,14800.0,15.6726,15.721,15.6726,15.721,14800.0
2012-03-19 09:45:00,22.73,22.83,22.72,22.83,32600.0,15.721,15.7901,15.7141,15.7901,32600.0
2012-03-19 09:50:00,22.83,22.84,22.81,22.84,26500.0,15.7901,15.797,15.7763,15.797,26500.0
2012-03-19 09:55:00,22.84,22.84,22.83,22.84,5600.0,15.797,15.797,15.7901,15.797,5600.0
2012-03-19 10:00:00,22.83,22.83,22.76,22.78,28600.0,15.7901,15.7901,15.7417,15.7555,28600.0
2012-03-19 10:05:00,22.78,22.78,22.73,22.73,53900.0,15.7555,15.7555,15.721,15.721,53900.0
2012-03-19 10:10:00,22.74,22.75,22.73,22.75,17200.0,15.7279,15.7348,15.721,15.7348,17200.0
2012-03-19 10:15:00,22.75,22.75,22.73,22.73,34900.0,15.7348,15.7348,15.721,15.721,34900.0
2012-03-19 10:20:00,22.73,22.77,22.73,22.76,34600.0,15.721,15.7486,15.721,15.7417,34600.0
2012-03-19 10:25:00,22.76,22.79,22.74,22.76,28400.0,15.7417,15.7625,15.7279,15.7417,28400.0
2012-03-19 10:30:00,22.76,22.77,22.74,22.75,23400.0,15.7417,15.7486,15.7279,15.7348,23400.0
2012-03-19 10:35:00,22.75,22.75,22.73,22.73,14900.0,15.7348,15.7348,15.721,15.721,14900.0
2012-03-19 10:40:00,22.74,22.75,22.73,22.74,20900.0,15.7279,15.7348,15.721,15.7279,20900.0
2012-03-19 10:45:00,22.74,22.76,22.73,22.73,27500.0,15.7279,15.7417,15.721,15.721,27500.0
2012-03-19 10:50:00,22.73,22.73,22.7,22.7,21700.0,15.721,15.721,15.7002,15.7002,21700.0
2012-03-19 10:55:00,22.7,22.73,22.7,22.71,50000.0,15.7002,15.721,15.7002,15.7071,50000.0
2012-03-19 11:00:00,22.72,22.72,22.7,22.7,17700.0,15.7141,15.7141,15.7002,15.7002,17700.0
2012-03-19 11:05:00,22.7,22.72,22.69,22.7,37900.0,15.7002,15.7141,15.6933,15.7002,37900.0
2012-03-19 11:10:00,22.71,22.71,22.7,22.71,6900.0,15.7071,15.7071,15.7002,15.7071,6900.0
2012-03-19 11:15:00,22.7,22.74,22.7,22.74,27200.0,15.7002,15.7279,15.7002,15.7279,27200.0
2012-03-19 11:20:00,22.74,22.77,22.74,22.77,14300.0,15.7279,15.7486,15.7279,15.7486,14300.0
2012-03-19 11:25:00,22.77,22.77,22.76,22.77,4500.0,15.7486,15.7486,15.7417,15.7486,4500.0
2012-03-19 11:30:00,22.77,22.77,22.75,22.76,22700.0,15.7486,15.7486,15.7348,15.7417,22700.0
2012-03-19 11:35:00,22.76,22.77,22.75,22.76,36800.0,15.7417,15.7486,15.7348,15.7417,36800.0
2012-03-19 11:40:00,22.76,22.78,22.74,22.77,31000.0,15.7417,15.7555,15.7279,15.7486,31000.0
2012-03-19 11:45:00,22.77,22.8,22.77,22.78,17100.0,15.7486,15.7694,15.7486,15.7555,17100.0
2012-03-19 11:50:00,22.78,22.8,22.77,22.78,19400.0,15.7555,15.7694,15.7486,15.7555,19400.0
2012-03-19 11:55:00,22.78,22.82,22.77,22.82,24900.0,15.7555,15.7832,15.7486,15.7832,24900.0
2012-03-19 12:00:00,22.82,22.82,22.81,22.82,15600.0,15.7832,15.7832,15.7763,15.7832,15600.0
2012-03-19 12:05:00,22.81,22.84,22.81,22.84,24000.0,15.7763,15.797,15.7763,15.797,24000.0
2012-03-19 12:10:00,22.84,22.85,22.82,22.85,29400.0,15.797,15.804,15.7832,15.804,29400.0
2012-03-19 12:15:00,22.85,22.85,22.84,22.84,18500.0,15.804,15.804,15.797,15.797,18500.0
2012-03-19 12:20:00,22.84,22.85,22.84,22.84,6100.0,15.797,15.804,15.797,15.797,6100.0
2012-03-19 12:25:00,22.85,22.85,22.83,22.83,37800.0,15.804,15.804,15.7901,15.7901,37800.0
2012-03-19 12:30:00,22.83,22.83,22.82,22.82,2800.0,15.7901,15.7901,15.7832,15.7832,2800.0
2012-03-19 12:35:00,22.83,22.86,22.83,22.85,41600.0,15.7901,15.8109,15.7901,15.804,41600.0
2012-03-19 12:40:00,22.85,22.86,22.84,22.84,19600.0,15.804,15.8109,15.797,15.797,19600.0
2012-03-19 12:45:00,22.85,22.85,22.84,22.85,2900.0,15.804,15.804,15.797,15.804,2900.0
2012-03-19 12:50:00,22.85,22.85,22.82,22.83,18600.0,15.804,15.804,15.7832,15.7901,18600.0
2012-03-19 12:55:00,22.82,22.84,22.82,22.84,25700.0,15.7832,15.797,15.7832,15.797,25700.0
2012-03-19 13:00:00,22.84,22.84,22.83,22.83,6400.0,15.797,15.797,15.7901,15.7901,6400.0
2012-03-19 13:05:00,22.84,22.85,22.83,22.84,16600.0,15.797,15.804,15.7901,15.797,16600.0
2012-03-19 13:10:00,22.84,22.85,22.82,22.85,35800.0,15.797,15.804,15.7832,15.804,35800.0
2012-03-19 13:15:00,22.85,22.85,22.84,22.85,8000.0,15.804,15.804,15.797,15.804,8000.0
2012-03-19 13:20:00,22.85,22.87,22.84,22.84,40500.0,15.804,15.8178,15.797,15.797,40500.0
2012-03-19 13:25:00,22.84,22.85,22.84,22.85,7000.0,15.797,15.804,15.797,15.804,7000.0
2012-03-19 13:30:00,22.85,22.85,22.83,22.84,34100.0,15.804,15.804,15.7901,15.797,34100.0
2012-03-19 13:35:00,22.85,22.85,22.84,22.85,15700.0,15.804,15.804,15.797,15.804,15700.0
2012-03-19 13:40:00,22.84,22.86,22.84,22.86,15700.0,15.797,15.8109,15.797,15.8109,15700.0
2012-03-19 13:45:00,22.86,22.87,22.85,22.87,19500.0,15.8109,15.8178,15.804,15.8178,19500.0
2012-03-19 13:50:00,22.87,22.87,22.86,22.87,2400.0,15.8178,15.8178,15.8109,15.8178,2400.0
2012-03-19 13:55:00,22.87,22.87,22.86,22.87,5300.0,15.8178,15.8178,15.8109,15.8178,5300.0
2012-03-19 14:00:00,22.87,22.88,22.84,22.85,53800.0,15.8178,15.8247,15.797,15.804,53800.0
2012-03-19 14:05:00,22.85,22.87,22.85,22.86,10400.0,15.804,15.8178,15.804,15.8109,10400.0
2012-03-19 14:10:00,22.86,22.87,22.85,22.85,8200.0,15.8109,15.8178,15.804,15.804,8200.0
2012-03-19 14:15:00,22.86,22.87,22.86,22.87,7300.0,15.8109,15.8178,15.8109,15.8178,7300.0
2012-03-19 14:20:00,22.87,22.87,22.86,22.87,8100.0,15.8178,15.8178,15.8109,15.8178,8100.0
2012-03-19 14:25:00,22.86,22.88,22.86,22.87,19600.0,15.8109,15.8247,15.8109,15.8178,19600.0
2012-03-19 14:30:00,22.87,22.88,22.86,22.88,23700.0,15.8178,15.8247,15.8109,15.8247,23700.0
2012-03-19 14:35:00,22.88,22.88,22.87,22.88,9900.0,15.8247,15.8247,15.8178,15.8247,9900.0
2012-03-19 14:40:00,22.88,22.88,22.87,22.88,9400.0,15.8247,15.8247,15.8178,15.8247,9400.0
2012-03-19 14:45:00,22.88,22.89,22.87,22.88,24700.0,15.8247,15.8316,15.8178,15.8247,24700.0
2012-03-19 14:50:00,22.88,22.88,22.87,22.88,7200.0,15.8247,15.8247,15.8178,15.8247,7200.0
2012-03-19 14:55:00,22.88,22.88,22.83,22.85,50300.0,15.8247,15.8247,15.7901,15.804,50300.0
2012-03-19 15:00:00,22.84,22.86,22.84,22.86,13100.0,15.797,15.8109,15.797,15.8109,13100.0
2012-03-19 15:05:00,22.86,22.86,22.81,22.83,45000.0,15.8109,15.8109,15.7763,15.7901,45000.0
2012-03-19 15:10:00,22.83,22.84,22.82,22.83,38000.0,15.7901,15.797,15.7832,15.7901,38000.0
2012-03-19 15:15:00,22.83,22.84,22.82,22.82,25300.0,15.7901,15.797,15.7832,15.7832,25300.0
2012-03-19 15:20:00,22.83,22.85,22.8,22.84,89100.0,15.7901,15.804,15.7694,15.797,89100.0
2012-03-19 15:25:00,22.84,22.84,22.8,22.8,38300.0,15.797,15.797,15.7694,15.7694,38300.0
2012-03-19 15:30:00,22.8,22.82,22.8,22.82,34700.0,15.7694,15.7832,15.7694,15.7832,34700.0
2012-03-19 15:35:00,22.82,22.85,22.8,22.85,102200.0,15.7832,15.804,15.7694,15.804,102200.0
2012-03-19 15:40:00,22.85,22.85,22.82,22.82,46100.0,15.804,15.804,15.7832,15.7832,46100.0
2012-03-19 15:45:00,22.82,22.83,22.8,22.82,45100.0,15.7832,15.7901,15.7694,15.7832,45100.0
2012-03-19 15:50:00,22.82,22.82,22.79,22.8,52500.0,15.7832,15.7832,15.7625,15.7694,52500.0
2012-03-19 15:55:00,22.8,22.81,22.79,22.81,83200.0,15.7694,15.7763,15.7625,15.7763,83200.0
2012-03-20 09:30:00,22.74,22.83,22.69,22.8,35900.0,15.7279,15.7901,15.6933,15.7694,35900.0
2012-03-20 09:35:00,22.81,22.81,22.75,22.75,13000.0,15.7763,15.7763,15.7348,15.7348,13000.0
2012-03-20 09:40:00,22.75,22.76,22.71,22.72,17500.0,15.7348,15.7417,15.7071,15.7141,17500.0
2012-03-20 09:45:00,22.72,22.75,22.71,22.75,15000.0,15.7141,15.7348,15.7071,15.7348,15000.0
2012-03-20 09:50:00,22.75,22.8,22.75,22.76,29200.0,15.7348,15.7694,15.7348,15.7417,29200.0
2012-03-20 09:55:00,22.77,22.82,22.77,22.82,22200.0,15.7486,15.7832,15.7486,15.7832,22200.0
2012-03-20 10:00:00,22.82,22.83,22.81,22.83,16500.0,15.7832,15.7901,15.7763,15.7901,16500.0
2012-03-20 10:05:00,22.83,22.87,22.82,22.87,32600.0,15.7901,15.8178,15.7832,15.8178,32600.0
2012-03-20 10:10:00,22.87,22.87,22.84,22.85,19100.0,15.8178,15.8178,15.797,15.804,19100.0
2012-03-20 10:15:00,22.85,22.85,22.81,22.81,11000.0,15.804,15.804,15.7763,15.7763,11000.0
2012-03-20 10:20:00,22.81,22.82,22.8,22.81,24700.0,15.7763,15.7832,15.7694,15.7763,24700.0
2012-03-20 10:25:00,22.81,22.85,22.81,22.82,14900.0,15.7763,15.804,15.7763,15.7832,14900.0
2012-03-20 10:30:00,22.82,22.87,22.82,22.87,10500.0,15.7832,15.8178,15.7832,15.8178,10500.0
2012-03-20 10:35:00,22.87,22.88,22.86,22.86,14500.0,15.8178,15.8247,15.8109,15.8109,14500.0
2012-03-20 10:40:00,22.87,22.87,22.86,22.87,3600.0,15.8178,15.8178,15.8109,15.8178,3600.0
2012-03-20 10:45:00,22.86,22.88,22.86,22.88,33100.0,15.8109,15.8247,15.8109,15.8247,33100.0
2012-03-20 10:50:00,22.88,22.9,22.88,22.9,13200.0,15.8247,15.8385,15.8247,15.8385,13200.0
2012-03-20 10:55:00,22.9,22.91,22.88,22.88,19200.0,15.8385,15.8455,15.8247,15.8247,19200.0
2012-03-20 11:00:00,22.88,22.9,22.88,22.9,8700.0,15.8247,15.8385,15.8247,15.8385,8700.0
2012-03-20 11:05:00,22.9,22.92,22.89,22.9,14000.0,15.8385,15.8524,15.8316,15.8385,14000.0
2012-03-20 11:10:00,22.91,22.91,22.85,22.85,49100.0,15.8455,15.8455,15.804,15.804,49100.0
2012-03-20 11:15:00,22.84,22.87,22.84,22.87,63100.0,15.797,15.8178,15.797,15.8178,63100.0
2012-03-20 11:20:00,22.87,22.89,22.87,22.88,28800.0,15.8178,15.8316,15.8178,15.8247,28800.0
2012-03-20 11:25:00,22.88,22.89,22.87,22.87,25500.0,15.8247,15.8316,15.8178,15.8178,25500.0
2012-03-20 11:30:00,22.88,22.88,22.86,22.86,12000.0,15.8247,15.8247,15.8109,15.8109,12000.0
2012-03-20 11:35:00,22.87,22.87,22.83,22.84,15900.0,15.8178,15.8178,15.7901,15.797,15900.0
2012-03-20 11:40:00,22.83,22.85,22.83,22.85,14200.0,15.7901,15.804,15.7901,15.804,14200.0
2012-03-20 11:45:00,22.85,22.85,22.83,22.84,20300.0,15.804,15.804,15.7901,15.797,20300.0
2012-03-20 11:50:00,22.84,22.84,22.8,22.8,22600.0,15.797,15.797,15.7694,15.7694,22600.0
2012-03-20 11:55:00,22.8,22.81,22.8,22.8,11000.0,15.7694,15.7763,15.7694,15.7694,11000.0
2012-03-20 12:00:00,22.8,22.83,22.8,22.83,11700.0,15.7694,15.7901,15.7694,15.7901,11700.0
2012-03-20 12:05:00,22.83,22.83,22.8,22.83,59300.0,15.7901,15.7901,15.7694,15.7901,59300.0
2012-03-20 12:10:00,22.83,22.83,22.8,22.8,161100.0,15.7901,15.7901,15.7694,15.7694,161100.0
2012-03-20 12:15:00,22.8,22.81,22.79,22.79,14400.0,15.7694,15.7763,15.7625,15.7625,14400.0
2012-03-20 12:20:00,22.8,22.8,22.79,22.8,3700.0,15.7694,15.7694,15.7625,15.7694,3700.0
2012-03-20 12:25:00,22.8,22.83,22.79,22.79,107200.0,15.7694,15.7901,15.7625,15.7625,107200.0
2012-03-20 12:30:00,22.8,22.82,22.8,22.81,14100.0,15.7694,15.7832,15.7694,15.7763,14100.0
2012-03-20 12:35:00,22.82,22.83,22.8,22.81,104800.0,15.7832,15.7901,15.7694,15.7763,104800.0
2012-03-20 12:40:00,22.81,22.83,22.81,22.82,17400.0,15.7763,15.7901,15.7763,15.7832,17400.0
2012-03-20 12:45:00,22.82,22.83,22.81,22.82,11600.0,15.7832,15.7901,15.7763,15.7832,11600.0
2012-03-20 12:50:00,22.82,22.82,22.81,22.81,1900.0,15.7832,15.7832,15.7763,15.7763,1900.0
2012-03-20 12:55:00,22.82,22.83,22.81,22.83,7400.0,15.7832,15.7901,15.7763,15.7901,7400.0
2012-03-20 13:00:00,22.83,22.83,22.82,22.82,17000.0,15.7901,15.7901,15.7832,15.7832,17000.0
2012-03-20 13:05:00,22.83,22.84,22.82,22.84,15800.0,15.7901,15.797,15.7832,15.797,15800.0
2012-03-20 13:10:00,22.84,22.85,22.83,22.85,11100.0,15.797,15.804,15.7901,15.804,11100.0
2012-03-20 13:15:00,22.85,22.85,22.83,22.84,15100.0,15.804,15.804,15.7901,15.797,15100.0
2012-03-20 13:20:00,22.84,22.85,22.83,22.84,10600.0,15.797,15.804,15.7901,15.797,10600.0
2012-03-20 13:25:00,22.84,22.84,22.82,22.83,9000.0,15.797,15.797,15.7832,15.7901,9000.0
2012-03-20 13:30:00,22.82,22.83,22.8,22.81,34400.0,15.7832,15.7901,15.7694,15.7763,34400.0
2012-03-20 13:35:00,22.81,22.82,22.81,22.82,4400.0,15.7763,15.7832,15.7763,15.7832,4400.0
2012-03-20 13:40:00,22.81,22.83,22.81,22.83,7600.0,15.7763,15.7901,15.7763,15.7901,7600.0
2012-03-20 13:45:00,22.83,22.84,22.82,22.83,24600.0,15.7901,15.797,15.7832,15.7901,24600.0
2012-03-20 13:50:00,22.84,22.86,22.83,22.85,94800.0,15.797,15.8109,15.7901,15.804,94800.0
2012-03-20 13:55:00,22.85,22.86,22.84,22.85,85000.0,15.804,15.8109,15.797,15.804,85000.0
2012-03-20 14:00:00,22.86,22.86,22.85,22.86,16600.0,15.8109,15.8109,15.804,15.8109,16600.0
2012-03-20 14:05:00,22.86,22.86,22.85,22.85,6600.0,15.8109,15.8109,15.804,15.804,6600.0
2012-03-20 14:10:00,22.86,22.86,22.85,22.85,9700.0,15.8109,15.8109,15.804,15.804,9700.0
2012-03-20 14:15:00,22.86,22.89,22.85,22.86,62700.0,15.8109,15.8316,15.804,15.8109,62700.0
2012-03-20 14:20:00,22.87,22.88,22.84,22.86,130700.0,15.8178,15.8247,15.797,15.8109,130700.0
2012-03-20 14:25:00,22.86,22.87,22.83,22.83,58000.0,15.8109,15.8178,15.7901,15.7901,58000.0
2012-03-20 14:30:00,22.84,22.84,22.83,22.84,9800.0,15.797,15.797,15.7901,15.797,9800.0
2012-03-20 14:35:00,22.84,22.87,22.83,22.87,54800.0,15.797,15.8178,15.7901,15.8178,54800.0
2012-03-20 14:40:00,22.87,22.87,22.86,22.86,9800.0,15.8178,15.8178,15.8109,15.8109,9800.0
2012-03-20 14:45:00,22.86,22.87,22.86,22.87,7000.0,15.8109,15.8178,15.8109,15.8178,7000.0
2012-03-20 14:50:00,22.87,22.87,22.86,22.87,12400.0,15.8178,15.8178,15.8109,15.8178,12400.0
2012-03-20 14:55:00,22.87,22.87,22.86,22.87,14900.0,15.8178,15.8178,15.8109,15.8178,14900.0
2012-03-20 15:00:00,22.87,22.91,22.86,22.9,81900.0,15.8178,15.8455,15.8109,15.8385,81900.0
2012-03-20 15:05:00,22.9,22.91,22.89,22.9,26600.0,15.8385,15.8455,15.8316,15.8385,26600.0
2012-03-20 15:10:00,22.89,22.9,22.89,22.9,19200.0,15.8316,15.8385,15.8316,15.8385,19200.0
2012-03-20 15:15:00,22.9,22.9,22.88,22.89,40900.0,15.8385,15.8385,15.8247,15.8316,40900.0
2012-03-20 15:20:00,22.89,22.9,22.88,22.89,25900.0,15.8316,15.8385,15.8247,15.8316,25900.0
2012-03-20 15:25:00,22.89,22.89,22.86,22.88,179500.0,15.8316,15.8316,15.8109,15.8247,179500.0
2012-03-20 15:30:00,22.88,22.88,22.87,22.88,25200.0,15.8247,15.8247,15.8178,15.8247,25200.0
2012-03-20 15:35:00,22.88,22.88,22.85,22.85,68000.0,15.8247,15.8247,15.804,15.804,68000.0
2012-03-20 15:40:00,22.85,22.86,22.83,22.84,78900.0,15.804,15.8109,15.7901,15.797,78900.0
2012-03-20 15:45:00,22.83,22.83,22.82,22.83,91300.0,15.7901,15.7901,15.7832,15.7901,91300.0
2012-03-20 15:50:00,22.82,22.83,22.82,22.83,57200.0,15.7832,15.7901,15.7832,15.7901,57200.0
2012-03-20 15:55:00,22.83,22.85,22.82,22.84,220100.0,15.7901,15.804,15.7832,15.797,220100.0
2012-03-21 09:30:00,22.81,22.82,22.73,22.78,30000.0,15.7763,15.7832,15.721,15.7555,30000.0
2012-03-21 09:35:00,22.77,22.85,22.73,22.85,23400.0,15.7486,15.804,15.721,15.804,23400.0
2012-03-21 09:40:00,22.84,22.87,22.8,22.87,117900.0,15.797,15.8178,15.7694,15.8178,117900.0
2012-03-21 09:45:00,22.86,22.88,22.81,22.81,32000.0,15.8109,15.8247,15.7763,15.7763,32000.0
2012-03-21 09:50:00,22.81,22.86,22.8,22.82,82100.0,15.7763,15.8109,15.7694,15.7832,82100.0
2012-03-21 09:55:00,22.82,22.83,22.81,22.82,10500.0,15.7832,15.7901,15.7763,15.7832,10500.0
2012-03-21 10:00:00,22.82,22.83,22.74,22.74,33400.0,15.7832,15.7901,15.7279,15.7279,33400.0
2012-03-21 10:05:00,22.74,22.76,22.73,22.74,13400.0,15.7279,15.7417,15.721,15.7279,13400.0
2012-03-21 10:10:00,22.73,22.76,22.73,22.75,15600.0,15.721,15.7417,15.721,15.7348,15600.0
2012-03-21 10:15:00,22.75,22.76,22.72,22.73,21900.0,15.7348,15.7417,15.7141,15.721,21900.0
2012-03-21 10:20:00,22.73,22.73,22.72,22.72,6900.0,15.721,15.721,15.7141,15.7141,6900.0
2012-03-21 10:25:00,22.73,22.73,22.7,22.71,15100.0,15.721,15.721,15.7002,15.7071,15100.0
2012-03-21 10:30:00,22.71,22.72,22.68,22.69,21500.0,15.7071,15.7141,15.6864,15.6933,21500.0
2012-03-21 10:35:00,22.69,22.71,22.69,22.7,54800.0,15.6933,15.7071,15.6933,15.7002,54800.0
2012-03-21 10:40:00,22.7,22.7,22.68,22.68,13900.0,15.7002,15.7002,15.6864,15.6864,13900.0
2012-03-21 10:45:00,22.69,22.69,22.66,22.66,11600.0,15.6933,15.6933,15.6726,15.6726,11600.0
2012-03-21 10:50:00,22.66,22.68,22.64,22.65,22400.0,15.6726,15.6864,15.6587,15.6656,22400.0
2012-03-21 10:55:00,22.65,22.65,22.63,22.64,25900.0,15.6656,15.6656,15.6518,15.6587,25900.0
2012-03-21 11:00:00,22.64,22.67,22.62,22.67,40000.0,15.6587,15.6795,15.6449,15.6795,40000.0
2012-03-21 11:05:00,22.65,22.67,22.65,22.67,34100.0,15.6656,15.6795,15.6656,15.6795,34100.0
2012-03-21 11:10:00,22.67,22.67,22.66,22.66,4400.0,15.6795,15.6795,15.6726,15.6726,4400.0
2012-03-21 11:15:00,22.67,22.67,22.66,22.67,8200.0,15.6795,15.6795,15.6726,15.6795,8200.0
2012-03-21 11:20:00,22.67,22.7,22.66,22.69,69700.0,15.6795,15.7002,15.6726,15.6933,69700.0
2012-03-21 11:25:00,22.68,22.7,22.67,22.7,49400.0,15.6864,15.7002,15.6795,15.7002,49400.0
2012-03-21 11:30:00,22.7,22.72,22.69,22.72,9400.0,15.7002,15.7141,15.6933,15.7141,9400.0
2012-03-21 11:35:00,22.72,22.76,22.71,22.74,29100.0,15.7141,15.7417,15.7071,15.7279,29100.0
2012-03-21 11:40:00,22.73,22.74,22.71,22.72,24500.0,15.721,15.7279,15.7071,15.7141,24500.0
2012-03-21 11:45:00,22.73,22.73,22.7,22.7,12500.0,15.721,15.721,15.7002,15.7002,12500.0
2012-03-21 11:50:00,22.7,22.7,22.68,22.69,13700.0,15.7002,15.7002,15.6864,15.6933,13700.0
2012-03-21 11:55:00,22.69,22.7,22.68,22.69,11800.0,15.6933,15.7002,15.6864,15.6933,11800.0
2012-03-21 12:00:00,22.69,22.7,22.68,22.69,10900.0,15.6933,15.7002,15.6864,15.6933,10900.0
2012-03-21 12:05:00,22.7,22.71,22.69,22.71,13900.0,15.7002,15.7071,15.6933,15.7071,13900.0
2012-03-21 12:10:00,22.71,22.73,22.71,22.73,11300.0,15.7071,15.721,15.7071,15.721,11300.0
2012-03-21 12:15:00,22.73,22.73,22.72,22.73,6400.0,15.721,15.721,15.7141,15.721,6400.0
2012-03-21 12:20:00,22.73,22.74,22.72,22.73,23600.0,15.721,15.7279,15.7141,15.721,23600.0
2012-03-21 12:25:00,22.73,22.73,22.69,22.69,129800.0,15.721,15.721,15.6933,15.6933,129800.0
2012-03-21 12:30:00,22.69,22.71,22.69,22.71,27000.0,15.6933,15.7071,15.6933,15.7071,27000.0
2012-03-21 12:35:00,22.7,22.7,22.68,22.68,18100.0,15.7002,15.7002,15.6864,15.6864,18100.0
2012-03-21 12:40:00,22.68,22.69,22.68,22.69,5300.0,15.6864,15.6933,15.6864,15.6933,5300.0
2012-03-21 12:45:00,22.69,22.69,22.68,22.68,5600.0,15.6933,15.6933,15.6864,15.6864,5600.0
2012-03-21 12:50:00,22.68,22.69,22.68,22.69,3600.0,15.6864,15.6933,15.6864,15.6933,3600.0
2012-03-21 12:55:00,22.69,22.69,22.68,22.69,4600.0,15.6933,15.6933,15.6864,15.6933,4600.0
2012-03-21 13:00:00,22.69,22.69,22.66,22.66,22600.0,15.6933,15.6933,15.6726,15.6726,22600.0
2012-03-21 13:05:00,22.66,22.67,22.64,22.66,37500.0,15.6726,15.6795,15.6587,15.6726,37500.0
2012-03-21 13:10:00,22.66,22.67,22.65,22.65,21000.0,15.6726,15.6795,15.6656,15.6656,21000.0
2012-03-21 13:15:00,22.66,22.68,22.66,22.67,43400.0,15.6726,15.6864,15.6726,15.6795,43400.0
2012-03-21 13:20:00,22.66,22.67,22.65,22.66,9000.0,15.6726,15.6795,15.6656,15.6726,9000.0
2012-03-21 13:25:00,22.65,22.68,22.65,22.67,12100.0,15.6656,15.6864,15.6656,15.6795,12100.0
2012-03-21 13:30:00,22.67,22.68,22.66,22.67,8700.0,15.6795,15.6864,15.6726,15.6795,8700.0
2012-03-21 13:35:00,22.67,22.67,22.65,22.67,20700.0,15.6795,15.6795,15.6656,15.6795,20700.0
2012-03-21 13:40:00,22.67,22.67,22.66,22.67,8600.0,15.6795,15.6795,15.6726,15.6795,8600.0
2012-03-21 13:45:00,22.67,22.68,22.66,22.68,19000.0,15.6795,15.6864,15.6726,15.6864,19000.0
2012-03-21 13:50:00,22.68,22.69,22.67,22.68,38200.0,15.6864,15.6933,15.6795,15.6864,38200.0
2012-03-21 13:55:00,22.69,22.69,22.68,22.68,24000.0,15.6933,15.6933,15.6864,15.6864,24000.0
2012-03-21 14:00:00,22.68,22.71,22.67,22.68,39400.0,15.6864,15.7071,15.6795,15.6864,39400.0
2012-03-21 14:05:00,22.69,22.69,22.68,22.68,11400.0,15.6933,15.6933,15.6864,15.6864,11400.0
2012-03-21 14:10:00,22.68,22.69,22.68,22.69,6700.0,15.6864,15.6933,15.6864,15.6933,6700.0
2012-03-21 14:15:00,22.69,22.71,22.68,22.7,19200.0,15.6933,15.7071,15.6864,15.7002,19200.0
2012-03-21 14:20:00,22.7,22.71,22.69,22.7,13600.0,15.7002,15.7071,15.6933,15.7002,13600.0
2012-03-21 14:25:00,22.71,22.71,22.69,22.71,28400.0,15.7071,15.7071,15.6933,15.7071,28400.0
2012-03-21 14:30:00,22.71,22.72,22.69,22.7,51200.0,15.7071,15.7141,15.6933,15.7002,51200.0
2012-03-21 14:35:00,22.7,22.72,22.7,22.71,41900.0,15.7002,15.7141,15.7002,15.7071,41900.0
2012-03-21 14:40:00,22.71,22.72,22.69,22.72,25400.0,15.7071,15.7141,15.6933,15.7141,25400.0
2012-03-21 14:45:00,22.71,22.72,22.7,22.7,12900.0,15.7071,15.7141,15.7002,15.7002,12900.0
2012-03-21 14:50:00,22.71,22.71,22.69,22.71,23700.0,15.7071,15.7071,15.6933,15.7071,23700.0
2012-03-21 14:55:00,22.7,22.71,22.67,22.69,82700.0,15.7002,15.7071,15.6795,15.6933,82700.0
2012-03-21 15:00:00,22.69,22.7,22.68,22.7,25300.0,15.6933,15.7002,15.6864,15.7002,25300.0
2012-03-21 15:05:00,22.69,22.73,22.69,22.73,53100.0,15.6933,15.721,15.6933,15.721,53100.0
2012-03-21 15:10:00,22.73,22.74,22.73,22.73,35400.0,15.721,15.7279,15.721,15.721,35400.0
2012-03-21 15:15:00,22.74,22.74,22.73,22.74,31100.0,15.7279,15.7279,15.721,15.7279,31100.0
2012-03-21 15:20:00,22.73,22.74,22.73,22.74,26200.0,15.721,15.7279,15.721,15.7279,26200.0
2012-03-21 15:25:00,22.74,22.74,22.71,22.71,102800.0,15.7279,15.7279,15.7071,15.7071,102800.0
2012-03-21 15:30:00,22.71,22.73,22.7,22.73,36700.0,15.7071,15.721,15.7002,15.721,36700.0
2012-03-21 15:35:00,22.73,22.74,22.72,22.73,32800.0,15.721,15.7279,15.7141,15.721,32800.0
2012-03-21 15:40:00,22.73,22.73,22.72,22.73,41700.0,15.721,15.721,15.7141,15.721,41700.0
2012-03-21 15:45:00,22.72,22.72,22.67,22.68,177900.0,15.7141,15.7141,15.6795,15.6864,177900.0
2012-03-21 15:50:00,22.67,22.71,22.67,22.7,91000.0,15.6795,15.7071,15.6795,15.7002,91000.0
2012-03-21 15:55:00,22.69,22.69,22.67,22.67,197200.0,15.6933,15.6933,15.6795,15.6795,197200.0
2012-03-22 09:30:00,22.55,22.55,22.4,22.48,34300.0,15.5965,15.5965,15.4927,15.5481,34300.0
2012-03-22 09:35:00,22.48,22.55,22.47,22.47,57600.0,15.5481,15.5965,15.5411,15.5411,57600.0
2012-03-22 09:40:00,22.48,22.54,22.48,22.54,47300.0,15.5481,15.5896,15.5481,15.5896,47300.0
2012-03-22 09:45:00,22.54,22.55,22.5,22.54,32400.0,15.5896,15.5965,15.5619,15.5896,32400.0
2012-03-22 09:50:00,22.54,22.57,22.54,22.57,10500.0,15.5896,15.6103,15.5896,15.6103,10500.0
2012-03-22 09:55:00,22.56,22.56,22.53,22.56,7600.0,15.6034,15.6034,15.5826,15.6034,7600.0
2012-03-22 10:00:00,22.55,22.6,22.52,22.59,32200.0,15.5965,15.6311,15.5757,15.6241,32200.0
2012-03-22 10:05:00,22.58,22.59,22.55,22.55,8200.0,15.6172,15.6241,15.5965,15.5965,8200.0
2012-03-22 10:10:00,22.55,22.58,22.54,22.55,13400.0,15.5965,15.6172,15.5896,15.5965,13400.0
2012-03-22 10:15:00,22.55,22.55,22.5,22.54,30400.0,15.5965,15.5965,15.5619,15.5896,30400.0
2012-03-22 10:20:00,22.54,22.55,22.52,22.54,9500.0,15.5896,15.5965,15.5757,15.5896,9500.0
2012-03-22 10:25:00,22.54,22.55,22.52,22.55,9700.0,15.5896,15.5965,15.5757,15.5965,9700.0
2012-03-22 10:30:00,22.54,22.55,22.51,22.51,12500.0,15.5896,15.5965,15.5688,15.5688,12500.0
2012-03-22 10:35:00,22.52,22.54,22.51,22.54,16200.0,15.5757,15.5896,15.5688,15.5896,16200.0
2012-03-22 10:40:00,22.54,22.55,22.52,22.54,13200.0,15.5896,15.5965,15.5757,15.5896,13200.0
2012-03-22 10:45:00,22.54,22.55,22.51,22.53,17600.0,15.5896,15.5965,15.5688,15.5826,17600.0
2012-03-22 10:50:00,22.52,22.52,22.49,22.5,12200.0,15.5757,15.5757,15.555,15.5619,12200.0
2012-03-22 10:55:00,22.5,22.52,22.49,22.52,8200.0,15.5619,15.5757,15.555,15.5757,8200.0
2012-03-22 11:00:00,22.52,22.52,22.48,22.51,40600.0,15.5757,15.5757,15.5481,15.5688,40600.0
2012-03-22 11:05:00,22.5,22.52,22.49,22.5,32200.0,15.5619,15.5757,15.555,15.5619,32200.0
2012-03-22 11:10:00,22.51,22.54,22.5,22.53,21400.0,15.5688,15.5896,15.5619,15.5826,21400.0
2012-03-22 11:15:00,22.53,22.54,22.52,22.53,9800.0,15.5826,15.5896,15.5757,15.5826,9800.0
2012-03-22 11:20:00,22.53,22.56,22.53,22.56,12600.0,15.5826,15.6034,15.5826,15.6034,12600.0
2012-03-22 11:25:00,22.56,22.56,22.55,22.55,2600.0,15.6034,15.6034,15.5965,15.5965,2600.0
2012-03-22 11:30:00,22.56,22.57,22.54,22.56,13700.0,15.6034,15.6103,15.5896,15.6034,13700.0
2012-03-22 11:35:00,22.56,22.56,22.55,22.55,23600.0,15.6034,15.6034,15.5965,15.5965,23600.0
2012-03-22 11:40:00,22.55,22.57,22.55,22.55,9100.0,15.5965,15.6103,15.5965,15.5965,9100.0
2012-03-22 11:45:00,22.55,22.56,22.54,22.55,4600.0,15.5965,15.6034,15.5896,15.5965,4600.0
2012-03-22 11:50:00,22.55,22.58,22.55,22.57,12300.0,15.5965,15.6172,15.5965,15.6103,12300.0
2012-03-22 11:55:00,22.57,22.57,22.56,22.56,5600.0,15.6103,15.6103,15.6034,15.6034,5600.0
2012-03-22 12:00:00,22.57,22.58,22.57,22.57,18300.0,15.6103,15.6172,15.6103,15.6103,18300.0
2012-03-22 12:05:00,22.57,22.58,22.55,22.58,18100.0,15.6103,15.6172,15.5965,15.6172,18100.0
2012-03-22 12:10:00,22.58,22.58,22.55,22.55,13700.0,15.6172,15.6172,15.5965,15.5965,13700.0
2012-03-22 12:15:00,22.55,22.57,22.55,22.55,17200.0,15.5965,15.6103,15.5965,15.5965,17200.0
2012-03-22 12:20:00,22.55,22.56,22.54,22.55,24200.0,15.5965,15.6034,15.5896,15.5965,24200.0
2012-03-22 12:25:00,22.55,22.55,22.54,22.55,4000.0,15.5965,15.5965,15.5896,15.5965,4000.0
2012-03-22 12:30:00,22.55,22.55,22.52,22.52,11200.0,15.5965,15.5965,15.5757,15.5757,11200.0
2012-03-22 12:35:00,22.53,22.54,22.53,22.54,9300.0,15.5826,15.5896,15.5826,15.5896,9300.0
2012-03-22 12:40:00,22.54,22.55,22.52,22.55,26300.0,15.5896,15.5965,15.5757,15.5965,26300.0
2012-03-22 12:45:00,22.55,22.55,22.54,22.55,18500.0,15.5965,15.5965,15.5896,15.5965,18500.0
2012-03-22 12:50:00,22.55,22.58,22.55,22.57,9200.0,15.5965,15.6172,15.5965,15.6103,9200.0
2012-03-22 12:55:00,22.58,22.6,22.56,22.6,21600.0,15.6172,15.6311,15.6034,15.6311,21600.0
2012-03-22 13:00:00,22.6,22.6,22.57,22.59,31200.0,15.6311,15.6311,15.6103,15.6241,31200.0
2012-03-22 13:05:00,22.58,22.59,22.58,22.59,3500.0,15.6172,15.6241,15.6172,15.6241,3500.0
2012-03-22 13:10:00,22.58,22.59,22.58,22.59,1200.0,15.6172,15.6241,15.6172,15.6241,1200.0
2012-03-22 13:15:00,22.58,22.61,22.58,22.61,30900.0,15.6172,15.638,15.6172,15.638,30900.0
2012-03-22 13:20:00,22.61,22.61,22.6,22.61,1500.0,15.638,15.638,15.6311,15.638,1500.0
2012-03-22 13:25:00,22.61,22.61,22.6,22.61,2400.0,15.638,15.638,15.6311,15.638,2400.0
2012-03-22 13:30:00,22.6,22.62,22.59,22.61,34300.0,15.6311,15.6449,15.6241,15.638,34300.0
2012-03-22 13:35:00,22.62,22.63,22.61,22.63,10500.0,15.6449,15.6518,15.638,15.6518,10500.0
2012-03-22 13:40:00,22.63,22.63,22.59,22.61,38300.0,15.6518,15.6518,15.6241,15.638,38300.0
2012-03-22 13:45:00,22.6,22.64,22.6,22.63,30300.0,15.6311,15.6587,15.6311,15.6518,30300.0
2012-03-22 13:50:00,22.64,22.64,22.62,22.63,10200.0,15.6587,15.6587,15.6449,15.6518,10200.0
2012-03-22 13:55:00,22.63,22.63,22.61,22.63,41300.0,15.6518,15.6518,15.638,15.6518,41300.0
2012-03-22 14:00:00,22.63,22.63,22.61,22.62,42700.0,15.6518,15.6518,15.638,15.6449,42700.0
2012-03-22 14:05:00,22.62,22.63,22.62,22.63,3200.0,15.6449,15.6518,15.6449,15.6518,3200.0
2012-03-22 14:10:00,22.62,22.64,22.62,22.64,17400.0,15.6449,15.6587,15.6449,15.6587,17400.0
2012-03-22 14:15:00,22.64,22.64,22.61,22.61,17600.0,15.6587,15.6587,15.638,15.638,17600.0
2012-03-22 14:20:00,22.61,22.62,22.61,22.61,19700.0,15.638,15.6449,15.638,15.638,19700.0
2012-03-22 14:25:00,22.62,22.63,22.61,22.63,20000.0,15.6449,15.6518,15.638,15.6518,20000.0
2012-03-22 14:30:00,22.63,22.63,22.62,22.63,3200.0,15.6518,15.6518,15.6449,15.6518,3200.0
2012-03-22 14:35:00,22.63,22.63,22.61,22.62,21200.0,15.6518,15.6518,15.638,15.6449,21200.0
2012-03-22 14:40:00,22.62,22.62,22.61,22.62,3300.0,15.6449,15.6449,15.638,15.6449,3300.0
2012-03-22 14:45:00,22.61,22.62,22.59,22.61,27700.0,15.638,15.6449,15.6241,15.638,27700.0
2012-03-22 14:50:00,22.61,22.63,22.61,22.63,23800.0,15.638,15.6518,15.638,15.6518,23800.0
2012-03-22 14:55:00,22.62,22.63,22.62,22.63,23600.0,15.6449,15.6518,15.6449,15.6518,23600.0
2012-03-22 15:00:00,22.62,22.62,22.59,22.59,20700.0,15.6449,15.6449,15.6241,15.6241,20700.0
2012-03-22 15:05:00,22.6,22.61,22.58,22.59,57100.0,15.6311,15.638,15.6172,15.6241,57100.0
2012-03-22 15:10:00,22.58,22.61,22.58,22.58,31600.0,15.6172,15.638,15.6172,15.6172,31600.0
2012-03-22 15:15:00,22.58,22.6,22.56,22.59,66700.0,15.6172,15.6311,15.6034,15.6241,66700.0
2012-03-22 15:20:00,22.59,22.61,22.57,22.61,49400.0,15.6241,15.638,15.6103,15.638,49400.0
2012-03-22 15:25:00,22.61,22.62,22.6,22.61,19600.0,15.638,15.6449,15.6311,15.638,19600.0
2012-03-22 15:30:00,22.62,22.62,22.57,22.58,62200.0,15.6449,15.6449,15.6103,15.6172,62200.0
2012-03-22 15:35:00,22.58,22.61,22.58,22.61,78700.0,15.6172,15.638,15.6172,15.638,78700.0
2012-03-22 15:40:00,22.61,22.62,22.58,22.6,188800.0,15.638,15.6449,15.6172,15.6311,188800.0
2012-03-22 15:45:00,22.6,22.62,22.57,22.62,110200.0,15.6311,15.6449,15.6103,15.6449,110200.0
2012-03-22 15:50:00,22.61,22.62,22.6,22.6,83200.0,15.638,15.6449,15.6311,15.6311,83200.0
2012-03-22 15:55:00,22.61,22.62,22.58,22.6,350500.0,15.638,15.6449,15.6172,15.6311,350500.0
2012-03-23 09:30:00,22.63,22.66,22.57,22.64,13100.0,15.6518,15.6726,15.6103,15.6587,13100.0
2012-03-23 09:35:00,22.63,22.67,22.61,22.67,17300.0,15.6518,15.6795,15.638,15.6795,17300.0
2012-03-23 09:40:00,22.66,22.66,22.6,22.66,28300.0,15.6726,15.6726,15.6311,15.6726,28300.0
2012-03-23 09:45:00,22.67,22.71,22.66,22.69,17900.0,15.6795,15.7071,15.6726,15.6933,17900.0
2012-03-23 09:50:00,22.68,22.69,22.67,22.68,8300.0,15.6864,15.6933,15.6795,15.6864,8300.0
2012-03-23 09:55:00,22.68,22.69,22.64,22.64,15700.0,15.6864,15.6933,15.6587,15.6587,15700.0
2012-03-23 10:00:00,22.63,22.65,22.59,22.65,29100.0,15.6518,15.6656,15.6241,15.6656,29100.0
2012-03-23 10:05:00,22.66,22.66,22.57,22.58,34400.0,15.6726,15.6726,15.6103,15.6172,34400.0
2012-03-23 10:10:00,22.58,22.61,22.57,22.61,51000.0,15.6172,15.638,15.6103,15.638,51000.0
2012-03-23 10:15:00,22.61,22.62,22.59,22.61,16400.0,15.638,15.6449,15.6241,15.638,16400.0
2012-03-23 10:20:00,22.61,22.62,22.59,22.62,10100.0,15.638,15.6449,15.6241,15.6449,10100.0
2012-03-23 10:25:00,22.61,22.62,22.59,22.6,15100.0,15.638,15.6449,15.6241,15.6311,15100.0
2012-03-23 10:30:00,22.59,22.61,22.59,22.61,8400.0,15.6241,15.638,15.6241,15.638,8400.0
2012-03-23 10:35:00,22.61,22.63,22.6,22.62,21300.0,15.638,15.6518,15.6311,15.6449,21300.0
2012-03-23 10:40:00,22.62,22.63,22.58,22.58,17200.0,15.6449,15.6518,15.6172,15.6172,17200.0
2012-03-23 10:45:00,22.58,22.63,22.57,22.61,66500.0,15.6172,15.6518,15.6103,15.638,66500.0
2012-03-23 10:50:00,22.61,22.63,22.61,22.63,3600.0,15.638,15.6518,15.638,15.6518,3600.0
2012-03-23 10:55:00,22.63,22.63,22.62,22.62,2200.0,15.6518,15.6518,15.6449,15.6449,2200.0
2012-03-23 11:00:00,22.63,22.64,22.61,22.62,27300.0,15.6518,15.6587,15.638,15.6449,27300.0
2012-03-23 11:05:00,22.63,22.64,22.63,22.63,15900.0,15.6518,15.6587,15.6518,15.6518,15900.0
2012-03-23 11:10:00,22.63,22.65,22.62,22.63,13100.0,15.6518,15.6656,15.6449,15.6518,13100.0
2012-03-23 11:15:00,22.64,22.65,22.63,22.65,5900.0,15.6587,15.6656,15.6518,15.6656,5900.0
2012-03-23 11:20:00,22.64,22.64,22.64,22.64,800.0,15.6587,15.6587,15.6587,15.6587,800.0
2012-03-23 11:25:00,22.64,22.67,22.64,22.67,26600.0,15.6587,15.6795,15.6587,15.6795,26600.0
2012-03-23 11:30:00,22.67,22.69,22.67,22.68,20200.0,15.6795,15.6933,15.6795,15.6864,20200.0
2012-03-23 11:35:00,22.68,22.69,22.67,22.68,5600.0,15.6864,15.6933,15.6795,15.6864,5600.0
2012-03-23 11:40:00,22.67,22.7,22.65,22.69,95100.0,15.6795,15.7002,15.6656,15.6933,95100.0
2012-03-23 11:45:00,22.68,22.69,22.67,22.69,13300.0,15.6864,15.6933,15.6795,15.6933,13300.0
2012-03-23 11:50:00,22.68,22.69,22.68,22.69,6500.0,15.6864,15.6933,15.6864,15.6933,6500.0
2012-03-23 11:55:00,22.7,22.7,22.68,22.69,12400.0,15.7002,15.7002,15.6864,15.6933,12400.0
2012-03-23 12:00:00,22.69,22.7,22.67,22.68,22100.0,15.6933,15.7002,15.6795,15.6864,22100.0
2012-03-23 12:05:00,22.68,22.71,22.68,22.71,48100.0,15.6864,15.7071,15.6864,15.7071,48100.0
2012-03-23 12:10:00,22.71,22.72,22.7,22.71,12400.0,15.7071,15.7141,15.7002,15.7071,12400.0
2012-03-23 12:15:00,22.72,22.72,22.7,22.7,3000.0,15.7141,15.7141,15.7002,15.7002,3000.0
2012-03-23 12:20:00,22.71,22.71,22.69,22.7,5400.0,15.7071,15.7071,15.6933,15.7002,5400.0
2012-03-23 12:25:00,22.7,22.71,22.69,22.71,11000.0,15.7002,15.7071,15.6933,15.7071,11000.0
2012-03-23 12:30:00,22.71,22.71,22.67,22.67,24000.0,15.7071,15.7071,15.6795,15.6795,24000.0
2012-03-23 12:35:00,22.68,22.68,22.65,22.67,32400.0,15.6864,15.6864,15.6656,15.6795,32400.0
2012-03-23 12:40:00,22.68,22.69,22.68,22.69,4300.0,15.6864,15.6933,15.6864,15.6933,4300.0
2012-03-23 12:45:00,22.68,22.71,22.68,22.7,19100.0,15.6864,15.7071,15.6864,15.7002,19100.0
2012-03-23 12:50:00,22.7,22.72,22.69,22.71,6200.0,15.7002,15.7141,15.6933,15.7071,6200.0
2012-03-23 12:55:00,22.71,22.75,22.71,22.72,39700.0,15.7071,15.7348,15.7071,15.7141,39700.0
2012-03-23 13:00:00,22.71,22.72,22.71,22.71,7000.0,15.7071,15.7141,15.7071,15.7071,7000.0
2012-03-23 13:05:00,22.71,22.75,22.71,22.75,15800.0,15.7071,15.7348,15.7071,15.7348,15800.0
2012-03-23 13:10:00,22.74,22.75,22.74,22.74,4900.0,15.7279,15.7348,15.7279,15.7279,4900.0
2012-03-23 13:15:00,22.75,22.78,22.74,22.78,24700.0,15.7348,15.7555,15.7279,15.7555,24700.0
2012-03-23 13:20:00,22.78,22.83,22.78,22.8,130700.0,15.7555,15.7901,15.7555,15.7694,130700.0
2012-03-23 13:25:00,22.8,22.81,22.8,22.8,20700.0,15.7694,15.7763,15.7694,15.7694,20700.0
2012-03-23 13:30:00,22.81,22.82,22.79,22.8,18900.0,15.7763,15.7832,15.7625,15.7694,18900.0
2012-03-23 13:35:00,22.8,22.81,22.8,22.8,28100.0,15.7694,15.7763,15.7694,15.7694,28100.0
2012-03-23 13:40:00,22.8,22.8,22.76,22.77,41800.0,15.7694,15.7694,15.7417,15.7486,41800.0
2012-03-23 13:45:00,22.77,22.8,22.77,22.8,25400.0,15.7486,15.7694,15.7486,15.7694,25400.0
2012-03-23 13:50:00,22.8,22.81,22.79,22.79,16500.0,15.7694,15.7763,15.7625,15.7625,16500.0
2012-03-23 13:55:00,22.8,22.8,22.78,22.78,8100.0,15.7694,15.7694,15.7555,15.7555,8100.0
2012-03-23 14:00:00,22.78,22.79,22.77,22.78,11900.0,15.7555,15.7625,15.7486,15.7555,11900.0
2012-03-23 14:05:00,22.78,22.78,22.76,22.76,6500.0,15.7555,15.7555,15.7417,15.7417,6500.0
2012-03-23 14:10:00,22.76,22.78,22.75,22.76,50600.0,15.7417,15.7555,15.7348,15.7417,50600.0
2012-03-23 14:15:00,22.76,22.78,22.75,22.77,10900.0,15.7417,15.7555,15.7348,15.7486,10900.0
2012-03-23 14:20:00,22.76,22.79,22.76,22.79,29300.0,15.7417,15.7625,15.7417,15.7625,29300.0
2012-03-23 14:25:00,22.78,22.8,22.78,22.8,15200.0,15.7555,15.7694,15.7555,15.7694,15200.0
2012-03-23 14:30:00,22.8,22.82,22.79,22.81,36600.0,15.7694,15.7832,15.7625,15.7763,36600.0
2012-03-23 14:35:00,22.8,22.81,22.79,22.8,33200.0,15.7694,15.7763,15.7625,15.7694,33200.0
2012-03-23 14:40:00,22.8,22.81,22.8,22.8,7400.0,15.7694,15.7763,15.7694,15.7694,7400.0
2012-03-23 14:45:00,22.81,22.82,22.8,22.82,17600.0,15.7763,15.7832,15.7694,15.7832,17600.0
2012-03-23 14:50:00,22.82,22.82,22.81,22.81,3800.0,15.7832,15.7832,15.7763,15.7763,3800.0
2012-03-23 14:55:00,22.81,22.81,22.79,22.8,64700.0,15.7763,15.7763,15.7625,15.7694,64700.0
2012-03-23 15:00:00,22.81,22.81,22.8,22.8,2000.0,15.7763,15.7763,15.7694,15.7694,2000.0
2012-03-23 15:05:00,22.8,22.81,22.8,22.8,9400.0,15.7694,15.7763,15.7694,15.7694,9400.0
2012-03-23 15:10:00,22.8,22.8,22.78,22.79,13200.0,15.7694,15.7694,15.7555,15.7625,13200.0
2012-03-23 15:15:00,22.78,22.8,22.78,22.8,24800.0,15.7555,15.7694,15.7555,15.7694,24800.0
2012-03-23 15:20:00,22.8,22.8,22.79,22.8,6700.0,15.7694,15.7694,15.7625,15.7694,6700.0
2012-03-23 15:25:00,22.8,22.82,22.79,22.82,69600.0,15.7694,15.7832,15.7625,15.7832,69600.0
2012-03-23 15:30:00,22.81,22.85,22.81,22.84,30300.0,15.7763,15.804,15.7763,15.797,30300.0
2012-03-23 15:35:00,22.84,22.85,22.82,22.82,28700.0,15.797,15.804,15.7832,15.7832,28700.0
2012-03-23 15:40:00,22.82,22.83,22.79,22.8,57700.0,15.7832,15.7901,15.7625,15.7694,57700.0
2012-03-23 15:45:00,22.79,22.81,22.78,22.8,48300.0,15.7625,15.7763,15.7555,15.7694,48300.0
2012-03-23 15:50:00,22.8,22.83,22.79,22.83,64600.0,15.7694,15.7901,15.7625,15.7901,64600.0
2012-03-23 15:55:00,22.82,22.84,22.81,22.82,222700.0,15.7832,15.797,15.7763,15.7832,222700.0
2012-03-26 09:30:00,22.95,22.98,22.93,22.95,38900.0,15.8731,15.8939,15.8593,15.8731,38900.0
2012-03-26 09:35:00,22.95,22.98,22.94,22.95,14200.0,15.8731,15.8939,15.8662,15.8731,14200.0
2012-03-26 09:40:00,22.96,22.99,22.95,22.98,14900.0,15.88,15.9008,15.8731,15.8939,14900.0
2012-03-26 09:45:00,22.98,23.0,22.97,22.98,28100.0,15.8939,15.9077,15.887,15.8939,28100.0
2012-03-26 09:50:00,22.99,23.0,22.98,22.99,18500.0,15.9008,15.9077,15.8939,15.9008,18500.0
2012-03-26 09:55:00,23.0,23.04,23.0,23.04,63500.0,15.9077,15.9354,15.9077,15.9354,63500.0
2012-03-26 10:00:00,23.04,23.06,23.02,23.06,31200.0,15.9354,15.9492,15.9215,15.9492,31200.0
2012-03-26 10:05:00,23.06,23.08,23.05,23.08,19800.0,15.9492,15.963,15.9423,15.963,19800.0
2012-03-26 10:10:00,23.09,23.12,23.08,23.11,34800.0,15.97,15.9907,15.963,15.9838,34800.0
2012-03-26 10:15:00,23.11,23.11,23.1,23.1,12400.0,15.9838,15.9838,15.9769,15.9769,12400.0
2012-03-26 10:20:00,23.11,23.11,23.09,23.09,25100.0,15.9838,15.9838,15.97,15.97,25100.0
2012-03-26 10:25:00,23.09,23.12,23.09,23.12,27900.0,15.97,15.9907,15.97,15.9907,27900.0
2012-03-26 10:30:00,23.12,23.12,23.11,23.12,15400.0,15.9907,15.9907,15.9838,15.9907,15400.0
2012-03-26 10:35:00,23.12,23.12,23.11,23.11,5700.0,15.9907,15.9907,15.9838,15.9838,5700.0
2012-03-26 10:40:00,23.11,23.12,23.07,23.07,24500.0,15.9838,15.9907,15.9561,15.9561,24500.0
2012-03-26 10:45:00,23.07,23.07,23.04,23.06,42500.0,15.9561,15.9561,15.9354,15.9492,42500.0
2012-03-26 10:50:00,23.05,23.07,23.05,23.06,10400.0,15.9423,15.9561,15.9423,15.9492,10400.0
2012-03-26 10:55:00,23.06,23.06,23.05,23.05,13000.0,15.9492,15.9492,15.9423,15.9423,13000.0
2012-03-26 11:00:00,23.05,23.06,23.04,23.04,39900.0,15.9423,15.9492,15.9354,15.9354,39900.0
2012-03-26 11:05:00,23.04,23.05,23.04,23.04,4500.0,15.9354,15.9423,15.9354,15.9354,4500.0
2012-03-26 11:10:00,23.04,23.05,23.04,23.05,7800.0,15.9354,15.9423,15.9354,15.9423,7800.0
2012-03-26 11:15:00,23.05,23.05,23.04,23.04,6600.0,15.9423,15.9423,15.9354,15.9354,6600.0
2012-03-26 11:20:00,23.05,23.06,23.03,23.06,68300.0,15.9423,15.9492,15.9285,15.9492,68300.0
2012-03-26 11:25:00,23.06,23.07,23.04,23.06,66600.0,15.9492,15.9561,15.9354,15.9492,66600.0
2012-03-26 11:30:00,23.06,23.07,23.04,23.05,36400.0,15.9492,15.9561,15.9354,15.9423,36400.0
2012-03-26 11:35:00,23.05,23.06,23.05,23.06,11100.0,15.9423,15.9492,15.9423,15.9492,11100.0
2012-03-26 11:40:00,23.07,23.07,23.05,23.05,14800.0,15.9561,15.9561,15.9423,15.9423,14800.0
2012-03-26 11:45:00,23.05,23.05,23.03,23.03,27000.0,15.9423,15.9423,15.9285,15.9285,27000.0
2012-03-26 11:50:00,23.03,23.05,23.03,23.04,22000.0,15.9285,15.9423,15.9285,15.9354,22000.0
2012-03-26 11:55:00,23.05,23.06,23.04,23.05,15900.0,15.9423,15.9492,15.9354,15.9423,15900.0
2012-03-26 12:00:00,23.06,23.06,23.05,23.05,4700.0,15.9492,15.9492,15.9423,15.9423,4700.0
2012-03-26 12:05:00,23.06,23.07,23.05,23.07,18100.0,15.9492,15.9561,15.9423,15.9561,18100.0
2012-03-26 12:10:00,23.07,23.08,23.06,23.07,24800.0,15.9561,15.963,15.9492,15.9561,24800.0
2012-03-26 12:15:00,23.08,23.08,23.07,23.08,3200.0,15.963,15.963,15.9561,15.963,3200.0
2012-03-26 12:20:00,23.08,23.08,23.07,23.07,10300.0,15.963,15.963,15.9561,15.9561,10300.0
2012-03-26 12:25:00,23.07,23.08,23.06,23.07,15300.0,15.9561,15.963,15.9492,15.9561,15300.0
2012-03-26 12:30:00,23.07,23.07,23.06,23.06,8900.0,15.9561,15.9561,15.9492,15.9492,8900.0
2012-03-26 12:35:00,23.07,23.07,23.06,23.06,8400.0,15.9561,15.9561,15.9492,15.9492,8400.0
2012-03-26 12:40:00,23.06,23.06,23.04,23.04,27700.0,15.9492,15.9492,15.9354,15.9354,27700.0
2012-03-26 12:45:00,23.04,23.06,23.04,23.05,33200.0,15.9354,15.9492,15.9354,15.9423,33200.0
2012-03-26 12:50:00,23.06,23.08,23.06,23.07,20900.0,15.9492,15.963,15.9492,15.9561,20900.0
2012-03-26 12:55:00,23.07,23.08,23.07,23.07,11200.0,15.9561,15.963,15.9561,15.9561,11200.0
2012-03-26 13:00:00,23.07,23.09,23.07,23.08,41300.0,15.9561,15.97,15.9561,15.963,41300.0
2012-03-26 13:05:00,23.08,23.08,23.07,23.07,21100.0,15.963,15.963,15.9561,15.9561,21100.0
2012-03-26 13:10:00,23.07,23.07,23.05,23.05,16300.0,15.9561,15.9561,15.9423,15.9423,16300.0
2012-03-26 13:15:00,23.05,23.06,23.04,23.05,30700.0,15.9423,15.9492,15.9354,15.9423,30700.0
2012-03-26 13:20:00,23.05,23.05,23.05,23.05,8400.0,15.9423,15.9423,15.9423,15.9423,8400.0
2012-03-26 13:25:00,23.05,23.07,23.05,23.06,18700.0,15.9423,15.9561,15.9423,15.9492,18700.0
2012-03-26 13:30:00,23.06,23.07,23.06,23.07,5300.0,15.9492,15.9561,15.9492,15.9561,5300.0
2012-03-26 13:35:00,23.06,23.07,23.03,23.03,38800.0,15.9492,15.9561,15.9285,15.9285,38800.0
2012-03-26 13:40:00,23.03,23.06,23.03,23.05,46500.0,15.9285,15.9492,15.9285,15.9423,46500.0
2012-03-26 13:45:00,23.05,23.06,23.05,23.06,6000.0,15.9423,15.9492,15.9423,15.9492,6000.0
2012-03-26 13:50:00,23.05,23.06,23.03,23.04,54300.0,15.9423,15.9492,15.9285,15.9354,54300.0
2012-03-26 13:55:00,23.04,23.05,23.04,23.04,14300.0,15.9354,15.9423,15.9354,15.9354,14300.0
2012-03-26 14:00:00,23.04,23.05,23.03,23.03,20300.0,15.9354,15.9423,15.9285,15.9285,20300.0
2012-03-26 14:05:00,23.03,23.04,23.03,23.04,39800.0,15.9285,15.9354,15.9285,15.9354,39800.0
2012-03-26 14:10:00,23.04,23.04,23.03,23.04,22400.0,15.9354,15.9354,15.9285,15.9354,22400.0
2012-03-26 14:15:00,23.04,23.04,23.03,23.03,8100.0,15.9354,15.9354,15.9285,15.9285,8100.0
2012-03-26 14:20:00,23.04,23.07,23.03,23.07,50900.0,15.9354,15.9561,15.9285,15.9561,50900.0
2012-03-26 14:25:00,23.06,23.07,23.04,23.04,36200.0,15.9492,15.9561,15.9354,15.9354,36200.0
2012-03-26 14:30:00,23.05,23.05,23.04,23.04,18100.0,15.9423,15.9423,15.9354,15.9354,18100.0
2012-03-26 14:35:00,23.04,23.05,23.03,23.04,35200.0,15.9354,15.9423,15.9285,15.9354,35200.0
2012-03-26 14:40:00,23.03,23.07,23.03,23.06,68100.0,15.9285,15.9561,15.9285,15.9492,68100.0
2012-03-26 14:45:00,23.06,23.07,23.06,23.06,3600.0,15.9492,15.9561,15.9492,15.9492,3600.0
2012-03-26 14:50:00,23.06,23.07,23.04,23.05,48800.0,15.9492,15.9561,15.9354,15.9423,48800.0
2012-03-26 14:55:00,23.05,23.08,23.05,23.07,38900.0,15.9423,15.963,15.9423,15.9561,38900.0
2012-03-26 15:00:00,23.08,23.09,23.06,23.09,89300.0,15.963,15.97,15.9492,15.97,89300.0
2012-03-26 15:05:00,23.09,23.1,23.07,23.08,47900.0,15.97,15.9769,15.9561,15.963,47900.0
2012-03-26 15:10:00,23.07,23.08,23.06,23.07,32000.0,15.9561,15.963,15.9492,15.9561,32000.0
2012-03-26 15:15:00,23.06,23.09,23.06,23.09,81100.0,15.9492,15.97,15.9492,15.97,81100.0
2012-03-26 15:20:00,23.08,23.09,23.07,23.09,43700.0,15.963,15.97,15.9561,15.97,43700.0
2012-03-26 15:25:00,23.08,23.09,23.08,23.09,38600.0,15.963,15.97,15.963,15.97,38600.0
2012-03-26 15:30:00,23.08,23.08,23.05,23.06,80500.0,15.963,15.963,15.9423,15.9492,80500.0
2012-03-26 15:35:00,23.07,23.07,23.04,23.04,108000.0,15.9561,15.9561,15.9354,15.9354,108000.0
2012-03-26 15:40:00,23.04,23.08,23.04,23.08,107400.0,15.9354,15.963,15.9354,15.963,107400.0
2012-03-26 15:45:00,23.08,23.11,23.07,23.08,150000.0,15.963,15.9838,15.9561,15.963,150000.0
2012-03-26 15:50:00,23.08,23.12,23.08,23.1,126400.0,15.963,15.9907,15.963,15.9769,126400.0
2012-03-26 15:55:00,23.1,23.14,23.09,23.13,301400.0,15.9769,16.0045,15.97,15.9976,301400.0
2012-03-27 09:30:00,23.2,23.2,23.04,23.13,43800.0,16.046,16.046,15.9354,15.9976,43800.0
2012-03-27 09:35:00,23.15,23.16,23.1,23.14,30000.0,16.0115,16.0184,15.9769,16.0045,30000.0
2012-03-27 09:40:00,23.14,23.19,23.13,23.17,23800.0,16.0045,16.0391,15.9976,16.0253,23800.0
2012-03-27 09:45:00,23.17,23.18,23.15,23.17,28400.0,16.0253,16.0322,16.0115,16.0253,28400.0
2012-03-27 09:50:00,23.16,23.18,23.15,23.15,11100.0,16.0184,16.0322,16.0115,16.0115,11100.0
2012-03-27 09:55:00,23.16,23.18,23.16,23.17,17500.0,16.0184,16.0322,16.0184,16.0253,17500.0
2012-03-27 10:00:00,23.16,23.16,23.12,23.15,31200.0,16.0184,16.0184,15.9907,16.0115,31200.0
2012-03-27 10:05:00,23.14,23.14,23.08,23.11,30000.0,16.0045,16.0045,15.963,15.9838,30000.0
2012-03-27 10:10:00,23.11,23.16,23.11,23.15,25100.0,15.9838,16.0184,15.9838,16.0115,25100.0
2012-03-27 10:15:00,23.15,23.19,23.14,23.17,22300.0,16.0115,16.0391,16.0045,16.0253,22300.0
2012-03-27 10:20:00,23.17,23.18,23.15,23.16,24000.0,16.0253,16.0322,16.0115,16.0184,24000.0
2012-03-27 10:25:00,23.17,23.18,23.14,23.16,80100.0,16.0253,16.0322,16.0045,16.0184,80100.0
2012-03-27 10:30:00,23.16,23.19,23.14,23.14,33600.0,16.0184,16.0391,16.0045,16.0045,33600.0
2012-03-27 10:35:00,23.14,23.16,23.12,23.14,26000.0,16.0045,16.0184,15.9907,16.0045,26000.0
2012-03-27 10:40:00,23.14,23.16,23.13,23.16,41800.0,16.0045,16.0184,15.9976,16.0184,41800.0
2012-03-27 10:45:00,23.16,23.19,23.15,23.18,12700.0,16.0184,16.0391,16.0115,16.0322,12700.0
2012-03-27 10:50:00,23.18,23.19,23.15,23.16,28900.0,16.0322,16.0391,16.0115,16.0184,28900.0
2012-03-27 10:55:00,23.15,23.18,23.15,23.18,9700.0,16.0115,16.0322,16.0115,16.0322,9700.0
2012-03-27 11:00:00,23.18,23.2,23.17,23.18,13000.0,16.0322,16.046,16.0253,16.0322,13000.0
2012-03-27 11:05:00,23.17,23.2,23.15,23.2,30700.0,16.0253,16.046,16.0115,16.046,30700.0
2012-03-27 11:10:00,23.19,23.19,23.18,23.19,10500.0,16.0391,16.0391,16.0322,16.0391,10500.0
2012-03-27 11:15:00,23.19,23.2,23.17,23.18,14400.0,16.0391,16.046,16.0253,16.0322,14400.0
2012-03-27 11:20:00,23.19,23.19,23.16,23.16,9500.0,16.0391,16.0391,16.0184,16.0184,9500.0
2012-03-27 11:25:00,23.17,23.18,23.15,23.17,50500.0,16.0253,16.0322,16.0115,16.0253,50500.0
2012-03-27 11:30:00,23.16,23.17,23.15,23.16,8700.0,16.0184,16.0253,16.0115,16.0184,8700.0
2012-03-27 11:35:00,23.16,23.17,23.14,23.16,26700.0,16.0184,16.0253,16.0045,16.0184,26700.0
2012-03-27 11:40:00,23.15,23.16,23.15,23.16,1600.0,16.0115,16.0184,16.0115,16.0184,1600.0
2012-03-27 11:45:00,23.15,23.17,23.14,23.16,15400.0,16.0115,16.0253,16.0045,16.0184,15400.0
2012-03-27 11:50:00,23.15,23.17,23.15,23.17,7400.0,16.0115,16.0253,16.0115,16.0253,7400.0
2012-03-27 11:55:00,23.16,23.17,23.15,23.16,14200.0,16.0184,16.0253,16.0115,16.0184,14200.0
2012-03-27 12:00:00,23.17,23.2,23.17,23.18,12000.0,16.0253,16.046,16.0253,16.0322,12000.0
2012-03-27 12:05:00,23.19,23.19,23.16,23.17,25400.0,16.0391,16.0391,16.0184,16.0253,25400.0
2012-03-27 12:10:00,23.18,23.18,23.15,23.17,54400.0,16.0322,16.0322,16.0115,16.0253,54400.0
2012-03-27 12:15:00,23.16,23.17,23.15,23.15,5800.0,16.0184,16.0253,16.0115,16.0115,5800.0
2012-03-27 12:20:00,23.16,23.16,23.15,23.16,2200.0,16.0184,16.0184,16.0115,16.0184,2200.0
2012-03-27 12:25:00,23.15,23.15,23.13,23.13,25000.0,16.0115,16.0115,15.9976,15.9976,25000.0
2012-03-27 12:30:00,23.14,23.14,23.13,23.14,2900.0,16.0045,16.0045,15.9976,16.0045,2900.0
2012-03-27 12:35:00,23.13,23.14,23.12,23.12,20100.0,15.9976,16.0045,15.9907,15.9907,20100.0
2012-03-27 12:40:00,23.12,23.13,23.12,23.12,6500.0,15.9907,15.9976,15.9907,15.9907,6500.0
2012-03-27 12:45:00,23.13,23.13,23.1,23.1,13200.0,15.9976,15.9976,15.9769,15.9769,13200.0
2012-03-27 12:50:00,23.11,23.11,23.09,23.1,26200.0,15.9838,15.9838,15.97,15.9769,26200.0
2012-03-27 12:55:00,23.11,23.13,23.1,23.11,51900.0,15.9838,15.9976,15.9769,15.9838,51900.0
2012-03-27 13:00:00,23.12,23.15,23.11,23.14,43100.0,15.9907,16.0115,15.9838,16.0045,43100.0
2012-03-27 13:05:00,23.14,23.15,23.14,23.15,9000.0,16.0045,16.0115,16.0045,16.0115,9000.0
2012-03-27 13:10:00,23.14,23.15,23.14,23.14,19700.0,16.0045,16.0115,16.0045,16.0045,19700.0
2012-03-27 13:15:00,23.14,23.14,23.13,23.14,10900.0,16.0045,16.0045,15.9976,16.0045,10900.0
2012-03-27 13:20:00,23.13,23.14,23.13,23.13,5200.0,15.9976,16.0045,15.9976,15.9976,5200.0
2012-03-27 13:25:00,23.13,23.14,23.12,23.13,32600.0,15.9976,16.0045,15.9907,15.9976,32600.0
2012-03-27 13:30:00,23.14,23.14,23.11,23.13,36200.0,16.0045,16.0045,15.9838,15.9976,36200.0
2012-03-27 13:35:00,23.14,23.14,23.11,23.11,24300.0,16.0045,16.0045,15.9838,15.9838,24300.0
2012-03-27 13:40:00,23.11,23.12,23.11,23.12,9100.0,15.9838,15.9907,15.9838,15.9907,9100.0
2012-03-27 13:45:00,23.11,23.14,23.11,23.14,16700.0,15.9838,16.0045,15.9838,16.0045,16700.0
2012-03-27 13:50:00,23.14,23.14,23.11,23.11,16400.0,16.0045,16.0045,15.9838,15.9838,16400.0
2012-03-27 13:55:00,23.12,23.12,23.11,23.11,5200.0,15.9907,15.9907,15.9838,15.9838,5200.0
2012-03-27 14:00:00,23.11,23.12,23.1,23.11,22100.0,15.9838,15.9907,15.9769,15.9838,22100.0
2012-03-27 14:05:00,23.11,23.12,23.11,23.12,17200.0,15.9838,15.9907,15.9838,15.9907,17200.0
2012-03-27 14:10:00,23.12,23.14,23.12,23.13,24900.0,15.9907,16.0045,15.9907,15.9976,24900.0
2012-03-27 14:15:00,23.14,23.14,23.13,23.13,5900.0,16.0045,16.0045,15.9976,15.9976,5900.0
2012-03-27 14:20:00,23.13,23.14,23.12,23.12,25700.0,15.9976,16.0045,15.9907,15.9907,25700.0
2012-03-27 14:25:00,23.12,23.13,23.12,23.13,6900.0,15.9907,15.9976,15.9907,15.9976,6900.0
2012-03-27 14:30:00,23.13,23.14,23.13,23.14,51600.0,15.9976,16.0045,15.9976,16.0045,51600.0
2012-03-27 14:35:00,23.14,23.14,23.11,23.12,19500.0,16.0045,16.0045,15.9838,15.9907,19500.0
2012-03-27 14:40:00,23.11,23.13,23.11,23.13,6800.0,15.9838,15.9976,15.9838,15.9976,6800.0
2012-03-27 14:45:00,23.13,23.13,23.09,23.11,26700.0,15.9976,15.9976,15.97,15.9838,26700.0
2012-03-27 14:50:00,23.11,23.11,23.08,23.1,30700.0,15.9838,15.9838,15.963,15.9769,30700.0
2012-03-27 14:55:00,23.11,23.12,23.1,23.1,88300.0,15.9838,15.9907,15.9769,15.9769,88300.0
2012-03-27 15:00:00,23.11,23.13,23.1,23.12,186600.0,15.9838,15.9976,15.9769,15.9907,186600.0
2012-03-27 15:05:00,23.12,23.16,23.1,23.16,190300.0,15.9907,16.0184,15.9769,16.0184,190300.0
2012-03-27 15:10:00,23.16,23.16,23.14,23.15,52900.0,16.0184,16.0184,16.0045,16.0115,52900.0
2012-03-27 15:15:00,23.16,23.16,23.14,23.15,23900.0,16.0184,16.0184,16.0045,16.0115,23900.0
2012-03-27 15:20:00,23.15,23.15,23.11,23.14,47500.0,16.0115,16.0115,15.9838,16.0045,47500.0
2012-03-27 15:25:00,23.14,23.14,23.12,23.13,27500.0,16.0045,16.0045,15.9907,15.9976,27500.0
2012-03-27 15:30:00,23.12,23.15,23.12,23.14,40700.0,15.9907,16.0115,15.9907,16.0045,40700.0
2012-03-27 15:35:00,23.14,23.14,23.11,23.13,38500.0,16.0045,16.0045,15.9838,15.9976,38500.0
2012-03-27 15:40:00,23.13,23.14,23.12,23.13,52100.0,15.9976,16.0045,15.9907,15.9976,52100.0
2012-03-27 15:45:00,23.12,23.12,23.07,23.1,146300.0,15.9907,15.9907,15.9561,15.9769,146300.0
2012-03-27 15:50:00,23.1,23.12,23.08,23.11,95700.0,15.9769,15.9907,15.963,15.9838,95700.0
2012-03-27 15:55:00,23.11,23.11,23.08,23.08,258300.0,15.9838,15.9838,15.963,15.963,258300.0
2012-03-28 09:30:00,23.33,23.37,23.31,23.36,91000.0,16.136,16.1636,16.1221,16.1567,91000.0
2012-03-28 09:35:00,23.36,23.36,23.27,23.27,1031800.0,16.1567,16.1567,16.0945,16.0945,1031800.0
2012-03-28 09:40:00,23.28,23.29,23.16,23.16,68600.0,16.1014,16.1083,16.0184,16.0184,68600.0
2012-03-28 09:45:00,23.16,23.22,23.15,23.2,69800.0,16.0184,16.0599,16.0115,16.046,69800.0
2012-03-28 09:50:00,23.2,23.25,23.19,23.25,54000.0,16.046,16.0806,16.0391,16.0806,54000.0
2012-03-28 09:55:00,23.25,23.26,23.21,23.23,34600.0,16.0806,16.0875,16.053,16.0668,34600.0
2012-03-28 10:00:00,23.23,23.29,23.23,23.26,45600.0,16.0668,16.1083,16.0668,16.0875,45600.0
2012-03-28 10:05:00,23.26,23.26,23.2,23.21,22900.0,16.0875,16.0875,16.046,16.053,22900.0
2012-03-28 10:10:00,23.21,23.22,23.18,23.21,50600.0,16.053,16.0599,16.0322,16.053,50600.0
2012-03-28 10:15:00,23.22,23.22,23.17,23.21,61000.0,16.0599,16.0599,16.0253,16.053,61000.0
2012-03-28 10:20:00,23.21,23.31,23.21,23.31,480700.0,16.053,16.1221,16.053,16.1221,480700.0
2012-03-28 10:25:00,23.3,23.3,23.23,23.25,62600.0,16.1152,16.1152,16.0668,16.0806,62600.0
2012-03-28 10:30:00,23.24,23.25,23.17,23.18,46900.0,16.0737,16.0806,16.0253,16.0322,46900.0
2012-03-28 10:35:00,23.17,23.18,23.15,23.16,29000.0,16.0253,16.0322,16.0115,16.0184,29000.0
2012-03-28 10:40:00,23.16,23.17,23.14,23.14,9000.0,16.0184,16.0253,16.0045,16.0045,9000.0
2012-03-28 10:45:00,23.14,23.15,23.13,23.13,20500.0,16.0045,16.0115,15.9976,15.9976,20500.0
2012-03-28 10:50:00,23.14,23.16,23.11,23.15,43800.0,16.0045,16.0184,15.9838,16.0115,43800.0
2012-03-28 10:55:00,23.16,23.19,23.13,23.19,33000.0,16.0184,16.0391,15.9976,16.0391,33000.0
2012-03-28 11:00:00,23.2,23.2,23.16,23.17,25400.0,16.046,16.046,16.0184,16.0253,25400.0
2012-03-28 11:05:00,23.16,23.18,23.14,23.17,54300.0,16.0184,16.0322,16.0045,16.0253,54300.0
2012-03-28 11:10:00,23.18,23.21,23.17,23.2,31400.0,16.0322,16.053,16.0253,16.046,31400.0
2012-03-28 11:15:00,23.2,23.2,23.19,23.2,4900.0,16.046,16.046,16.0391,16.046,4900.0
2012-03-28 11:20:00,23.2,23.2,23.18,23.18,23000.0,16.046,16.046,16.0322,16.0322,23000.0
2012-03-28 11:25:00,23.19,23.21,23.19,23.2,286800.0,16.0391,16.053,16.0391,16.046,286800.0
2012-03-28 11:30:00,23.21,23.21,23.2,23.2,56500.0,16.053,16.053,16.046,16.046,56500.0
2012-03-28 11:35:00,23.2,23.21,23.19,23.2,24500.0,16.046,16.053,16.0391,16.046,24500.0
2012-03-28 11:40:00,23.2,23.21,23.18,23.18,93500.0,16.046,16.053,16.0322,16.0322,93500.0
2012-03-28 11:45:00,23.18,23.19,23.15,23.18,89300.0,16.0322,16.0391,16.0115,16.0322,89300.0
2012-03-28 11:50:00,23.17,23.18,23.13,23.17,69400.0,16.0253,16.0322,15.9976,16.0253,69400.0
2012-03-28 11:55:00,23.17,23.2,23.14,23.19,64600.0,16.0253,16.046,16.0045,16.0391,64600.0
2012-03-28 12:00:00,23.2,23.2,23.18,23.18,88500.0,16.046,16.046,16.0322,16.0322,88500.0
2012-03-28 12:05:00,23.19,23.19,23.17,23.17,30600.0,16.0391,16.0391,16.0253,16.0253,30600.0
2012-03-28 12:10:00,23.17,23.18,23.17,23.17,10500.0,16.0253,16.0322,16.0253,16.0253,10500.0
2012-03-28 12:15:00,23.17,23.2,23.17,23.19,250700.0,16.0253,16.046,16.0253,16.0391,250700.0
2012-03-28 12:20:00,23.18,23.19,23.14,23.16,50900.0,16.0322,16.0391,16.0045,16.0184,50900.0
2012-03-28 12:25:00,23.16,23.17,23.15,23.17,47800.0,16.0184,16.0253,16.0115,16.0253,47800.0
2012-03-28 12:30:00,23.17,23.18,23.14,23.14,116900.0,16.0253,16.0322,16.0045,16.0045,116900.0
2012-03-28 12:35:00,23.15,23.15,23.13,23.13,335400.0,16.0115,16.0115,15.9976,15.9976,335400.0
2012-03-28 12:40:00,23.14,23.16,23.12,23.14,124400.0,16.0045,16.0184,15.9907,16.0045,124400.0
2012-03-28 12:45:00,23.14,23.14,23.09,23.09,101100.0,16.0045,16.0045,15.97,15.97,101100.0
2012-03-28 12:50:00,23.09,23.09,23.02,23.03,143400.0,15.97,15.97,15.9215,15.9285,143400.0
2012-03-28 12:55:00,23.04,23.05,23.02,23.03,32000.0,15.9354,15.9423,15.9215,15.9285,32000.0
2012-03-28 13:00:00,23.03,23.04,23.02,23.04,19300.0,15.9285,15.9354,15.9215,15.9354,19300.0
2012-03-28 13:05:00,23.04,23.05,23.03,23.05,20500.0,15.9354,15.9423,15.9285,15.9423,20500.0
2012-03-28 13:10:00,23.05,23.05,23.03,23.04,17900.0,15.9423,15.9423,15.9285,15.9354,17900.0
2012-03-28 13:15:00,23.04,23.05,23.04,23.05,43300.0,15.9354,15.9423,15.9354,15.9423,43300.0
2012-03-28 13:20:00,23.05,23.05,23.02,23.04,50100.0,15.9423,15.9423,15.9215,15.9354,50100.0
2012-03-28 13:25:00,23.04,23.04,23.03,23.03,24200.0,15.9354,15.9354,15.9285,15.9285,24200.0
2012-03-28 13:30:00,23.03,23.04,23.03,23.03,35600.0,15.9285,15.9354,15.9285,15.9285,35600.0
2012-03-28 13:35:00,23.03,23.04,23.02,23.04,18100.0,15.9285,15.9354,15.9215,15.9354,18100.0
2012-03-28 13:40:00,23.03,23.05,23.03,23.04,39700.0,15.9285,15.9423,15.9285,15.9354,39700.0
2012-03-28 13:45:00,23.03,23.03,22.99,23.0,96700.0,15.9285,15.9285,15.9008,15.9077,96700.0
2012-03-28 13:50:00,22.99,23.0,22.97,22.98,87400.0,15.9008,15.9077,15.887,15.8939,87400.0
2012-03-28 13:55:00,22.98,22.98,22.96,22.97,96700.0,15.8939,15.8939,15.88,15.887,96700.0
2012-03-28 14:00:00,22.96,22.97,22.94,22.96,39100.0,15.88,15.887,15.8662,15.88,39100.0
2012-03-28 14:05:00,22.96,22.96,22.87,22.88,285100.0,15.88,15.88,15.8178,15.8247,285100.0
2012-03-28 14:10:00,22.88,22.9,22.84,22.9,148700.0,15.8247,15.8385,15.797,15.8385,148700.0
2012-03-28 14:15:00,22.9,22.91,22.84,22.84,114900.0,15.8385,15.8455,15.797,15.797,114900.0
2012-03-28 14:20:00,22.84,22.85,22.79,22.8,149900.0,15.797,15.804,15.7625,15.7694,149900.0
2012-03-28 14:25:00,22.81,22.89,22.8,22.89,169200.0,15.7763,15.8316,15.7694,15.8316,169200.0
2012-03-28 14:30:00,22.89,22.94,22.89,22.94,38600.0,15.8316,15.8662,15.8316,15.8662,38600.0
2012-03-28 14:35:00,22.94,23.0,22.94,22.98,66000.0,15.8662,15.9077,15.8662,15.8939,66000.0
2012-03-28 14:40:00,22.98,23.0,22.97,22.98,66500.0,15.8939,15.9077,15.887,15.8939,66500.0
2012-03-28 14:45:00,22.98,23.01,22.96,23.0,43500.0,15.8939,15.9146,15.88,15.9077,43500.0
2012-03-28 14:50:00,23.0,23.04,23.0,23.04,49600.0,15.9077,15.9354,15.9077,15.9354,49600.0
2012-03-28 14:55:00,23.04,23.06,23.03,23.05,16500.0,15.9354,15.9492,15.9285,15.9423,16500.0
2012-03-28 15:00:00,23.05,23.08,23.05,23.07,49100.0,15.9423,15.963,15.9423,15.9561,49100.0
2012-03-28 15:05:00,23.07,23.09,23.06,23.09,18900.0,15.9561,15.97,15.9492,15.97,18900.0
2012-03-28 15:10:00,23.09,23.09,23.05,23.06,27600.0,15.97,15.97,15.9423,15.9492,27600.0
2012-03-28 15:15:00,23.06,23.09,23.05,23.09,34400.0,15.9492,15.97,15.9423,15.97,34400.0
2012-03-28 15:20:00,23.09,23.12,23.08,23.12,43000.0,15.97,15.9907,15.963,15.9907,43000.0
2012-03-28 15:25:00,23.12,23.13,23.09,23.13,60400.0,15.9907,15.9976,15.97,15.9976,60400.0
2012-03-28 15:30:00,23.12,23.14,23.11,23.14,46800.0,15.9907,16.0045,15.9838,16.0045,46800.0
2012-03-28 15:35:00,23.14,23.15,23.11,23.14,78800.0,16.0045,16.0115,15.9838,16.0045,78800.0
2012-03-28 15:40:00,23.15,23.18,23.14,23.18,92500.0,16.0115,16.0322,16.0045,16.0322,92500.0
2012-03-28 15:45:00,23.18,23.2,23.16,23.17,91700.0,16.0322,16.046,16.0184,16.0253,91700.0
2012-03-28 15:50:00,23.17,23.18,23.15,23.16,78000.0,16.0253,16.0322,16.0115,16.0184,78000.0
2012-03-28 15:55:00,23.16,23.2,23.16,23.2,210500.0,16.0184,16.046,16.0184,16.046,210500.0
2012-03-29 09:30:00,23.02,23.05,22.96,22.99,34200.0,15.9215,15.9423,15.88,15.9008,34200.0
2012-03-29 09:35:00,22.98,22.99,22.94,22.94,25600.0,15.8939,15.9008,15.8662,15.8662,25600.0
2012-03-29 09:40:00,22.94,23.01,22.94,22.96,61900.0,15.8662,15.9146,15.8662,15.88,61900.0
2012-03-29 09:45:00,22.95,22.98,22.95,22.96,216000.0,15.8731,15.8939,15.8731,15.88,216000.0
2012-03-29 09:50:00,22.94,22.95,22.88,22.9,32200.0,15.8662,15.8731,15.8247,15.8385,32200.0
2012-03-29 09:55:00,22.91,22.91,22.85,22.89,63000.0,15.8455,15.8455,15.804,15.8316,63000.0
2012-03-29 10:00:00,22.89,22.94,22.89,22.94,61700.0,15.8316,15.8662,15.8316,15.8662,61700.0
2012-03-29 10:05:00,22.94,22.94,22.84,22.87,95500.0,15.8662,15.8662,15.797,15.8178,95500.0
2012-03-29 10:10:00,22.86,22.87,22.83,22.83,56400.0,15.8109,15.8178,15.7901,15.7901,56400.0
2012-03-29 10:15:00,22.84,22.86,22.79,22.83,43500.0,15.797,15.8109,15.7625,15.7901,43500.0
2012-03-29 10:20:00,22.83,22.89,22.82,22.89,60700.0,15.7901,15.8316,15.7832,15.8316,60700.0
2012-03-29 10:25:00,22.88,22.89,22.84,22.84,49700.0,15.8247,15.8316,15.797,15.797,49700.0
2012-03-29 10:30:00,22.85,22.87,22.82,22.85,114800.0,15.804,15.8178,15.7832,15.804,114800.0
2012-03-29 10:35:00,22.84,22.86,22.83,22.85,19200.0,15.797,15.8109,15.7901,15.804,19200.0
2012-03-29 10:40:00,22.85,22.87,22.84,22.87,22800.0,15.804,15.8178,15.797,15.8178,22800.0
2012-03-29 10:45:00,22.86,22.87,22.83,22.85,29700.0,15.8109,15.8178,15.7901,15.804,29700.0
2012-03-29 10:50:00,22.84,22.85,22.8,22.82,26800.0,15.797,15.804,15.7694,15.7832,26800.0
2012-03-29 10:55:00,22.82,22.84,22.82,22.83,18000.0,15.7832,15.797,15.7832,15.7901,18000.0
2012-03-29 11:00:00,22.83,22.84,22.81,22.84,56000.0,15.7901,15.797,15.7763,15.797,56000.0
2012-03-29 11:05:00,22.84,22.84,22.83,22.84,6700.0,15.797,15.797,15.7901,15.797,6700.0
2012-03-29 11:10:00,22.84,22.84,22.82,22.84,28300.0,15.797,15.797,15.7832,15.797,28300.0
2012-03-29 11:15:00,22.84,22.89,22.84,22.88,73100.0,15.797,15.8316,15.797,15.8247,73100.0
2012-03-29 11:20:00,22.88,22.91,22.88,22.9,122300.0,15.8247,15.8455,15.8247,15.8385,122300.0
2012-03-29 11:25:00,22.89,22.91,22.88,22.88,37300.0,15.8316,15.8455,15.8247,15.8247,37300.0
2012-03-29 11:30:00,22.89,22.89,22.88,22.89,20700.0,15.8316,15.8316,15.8247,15.8316,20700.0
2012-03-29 11:35:00,22.9,22.9,22.88,22.9,27500.0,15.8385,15.8385,15.8247,15.8385,27500.0
2012-03-29 11:40:00,22.9,22.92,22.9,22.92,24300.0,15.8385,15.8524,15.8385,15.8524,24300.0
2012-03-29 11:45:00,22.91,22.94,22.91,22.94,26600.0,15.8455,15.8662,15.8455,15.8662,26600.0
2012-03-29 11:50:00,22.93,22.93,22.92,22.92,13000.0,15.8593,15.8593,15.8524,15.8524,13000.0
2012-03-29 11:55:00,22.92,22.98,22.92,22.97,41500.0,15.8524,15.8939,15.8524,15.887,41500.0
2012-03-29 12:00:00,22.96,22.97,22.94,22.94,20800.0,15.88,15.887,15.8662,15.8662,20800.0
2012-03-29 12:05:00,22.94,22.97,22.94,22.94,20600.0,15.8662,15.887,15.8662,15.8662,20600.0
2012-03-29 12:10:00,22.94,22.94,22.93,22.93,6300.0,15.8662,15.8662,15.8593,15.8593,6300.0
2012-03-29 12:15:00,22.93,22.94,22.91,22.94,9000.0,15.8593,15.8662,15.8455,15.8662,9000.0
2012-03-29 12:20:00,22.94,22.94,22.91,22.91,15500.0,15.8662,15.8662,15.8455,15.8455,15500.0
2012-03-29 12:25:00,22.92,22.94,22.91,22.91,15300.0,15.8524,15.8662,15.8455,15.8455,15300.0
2012-03-29 12:30:00,22.91,22.92,22.9,22.9,23200.0,15.8455,15.8524,15.8385,15.8385,23200.0
2012-03-29 12:35:00,22.9,22.92,22.89,22.9,43000.0,15.8385,15.8524,15.8316,15.8385,43000.0
2012-03-29 12:40:00,22.91,22.92,22.9,22.91,10800.0,15.8455,15.8524,15.8385,15.8455,10800.0
2012-03-29 12:45:00,22.91,22.92,22.89,22.89,10200.0,15.8455,15.8524,15.8316,15.8316,10200.0
2012-03-29 12:50:00,22.89,22.93,22.89,22.93,18300.0,15.8316,15.8593,15.8316,15.8593,18300.0
2012-03-29 12:55:00,22.93,22.93,22.91,22.91,27800.0,15.8593,15.8593,15.8455,15.8455,27800.0
2012-03-29 13:00:00,22.91,22.92,22.9,22.92,12800.0,15.8455,15.8524,15.8385,15.8524,12800.0
2012-03-29 13:05:00,22.92,22.92,22.89,22.91,39900.0,15.8524,15.8524,15.8316,15.8455,39900.0
2012-03-29 13:10:00,22.91,22.91,22.89,22.91,13300.0,15.8455,15.8455,15.8316,15.8455,13300.0
2012-03-29 13:15:00,22.91,22.92,22.9,22.91,27600.0,15.8455,15.8524,15.8385,15.8455,27600.0
2012-03-29 13:20:00,22.92,22.94,22.92,22.92,24500.0,15.8524,15.8662,15.8524,15.8524,24500.0
2012-03-29 13:25:00,22.92,22.94,22.91,22.94,13700.0,15.8524,15.8662,15.8455,15.8662,13700.0
2012-03-29 13:30:00,22.94,22.94,22.91,22.92,23500.0,15.8662,15.8662,15.8455,15.8524,23500.0
2012-03-29 13:35:00,22.92,22.94,22.92,22.93,18700.0,15.8524,15.8662,15.8524,15.8593,18700.0
2012-03-29 13:40:00,22.92,22.93,22.92,22.93,5500.0,15.8524,15.8593,15.8524,15.8593,5500.0
2012-03-29 13:45:00,22.93,22.93,22.9,22.92,30900.0,15.8593,15.8593,15.8385,15.8524,30900.0
2012-03-29 13:50:00,22.92,22.92,22.91,22.92,16000.0,15.8524,15.8524,15.8455,15.8524,16000.0
2012-03-29 13:55:00,22.92,22.93,22.9,22.91,136000.0,15.8524,15.8593,15.8385,15.8455,136000.0
2012-03-29 14:00:00,22.91,22.92,22.89,22.91,104600.0,15.8455,15.8524,15.8316,15.8455,104600.0
2012-03-29 14:05:00,22.91,22.91,22.89,22.91,25400.0,15.8455,15.8455,15.8316,15.8455,25400.0
2012-03-29 14:10:00,22.91,22.92,22.89,22.92,55900.0,15.8455,15.8524,15.8316,15.8524,55900.0
2012-03-29 14:15:00,22.9,22.94,22.9,22.92,13800.0,15.8385,15.8662,15.8385,15.8524,13800.0
2012-03-29 14:20:00,22.93,22.94,22.92,22.93,18400.0,15.8593,15.8662,15.8524,15.8593,18400.0
2012-03-29 14:25:00,22.93,22.95,22.92,22.95,23100.0,15.8593,15.8731,15.8524,15.8731,23100.0
2012-03-29 14:30:00,22.93,22.94,22.92,22.94,17400.0,15.8593,15.8662,15.8524,15.8662,17400.0
2012-03-29 14:35:00,22.93,22.95,22.93,22.93,22800.0,15.8593,15.8731,15.8593,15.8593,22800.0
2012-03-29 14:40:00,22.93,22.94,22.93,22.94,6900.0,15.8593,15.8662,15.8593,15.8662,6900.0
2012-03-29 14:45:00,22.94,22.95,22.94,22.94,36800.0,15.8662,15.8731,15.8662,15.8662,36800.0
2012-03-29 14:50:00,22.94,22.95,22.94,22.95,4200.0,15.8662,15.8731,15.8662,15.8731,4200.0
2012-03-29 14:55:00,22.95,22.96,22.93,22.95,41200.0,15.8731,15.88,15.8593,15.8731,41200.0
2012-03-29 15:00:00,22.93,22.94,22.92,22.93,36100.0,15.8593,15.8662,15.8524,15.8593,36100.0
2012-03-29 15:05:00,22.92,22.93,22.92,22.93,14700.0,15.8524,15.8593,15.8524,15.8593,14700.0
2012-03-29 15:10:00,22.93,23.0,22.92,22.97,54100.0,15.8593,15.9077,15.8524,15.887,54100.0
2012-03-29 15:15:00,22.98,22.99,22.96,22.98,50500.0,15.8939,15.9008,15.88,15.8939,50500.0
2012-03-29 15:20:00,22.98,23.0,22.98,23.0,26900.0,15.8939,15.9077,15.8939,15.9077,26900.0
2012-03-29 15:25:00,23.0,23.01,22.96,22.96,46200.0,15.9077,15.9146,15.88,15.88,46200.0
2012-03-29 15:30:00,22.96,22.99,22.96,22.97,41100.0,15.88,15.9008,15.88,15.887,41100.0
2012-03-29 15:35:00,22.98,22.99,22.96,22.96,60600.0,15.8939,15.9008,15.88,15.88,60600.0
2012-03-29 15:40:00,22.96,22.99,22.95,22.98,57100.0,15.88,15.9008,15.8731,15.8939,57100.0
2012-03-29 15:45:00,22.98,23.01,22.97,23.0,94200.0,15.8939,15.9146,15.887,15.9077,94200.0
2012-03-29 15:50:00,23.0,23.05,22.99,23.03,74800.0,15.9077,15.9423,15.9008,15.9285,74800.0
2012-03-29 15:55:00,23.04,23.07,23.03,23.04,290700.0,15.9354,15.9561,15.9285,15.9354,290700.0
2012-03-30 09:30:00,23.16,23.18,23.11,23.12,19100.0,16.0184,16.0322,15.9838,15.9907,19100.0
2012-03-30 09:35:00,23.15,23.15,23.07,23.1,13300.0,16.0115,16.0115,15.9561,15.9769,13300.0
2012-03-30 09:40:00,23.1,23.14,23.09,23.12,22000.0,15.9769,16.0045,15.97,15.9907,22000.0
2012-03-30 09:45:00,23.11,23.12,23.07,23.08,20300.0,15.9838,15.9907,15.9561,15.963,20300.0
2012-03-30 09:50:00,23.08,23.11,23.07,23.1,18500.0,15.963,15.9838,15.9561,15.9769,18500.0
2012-03-30 09:55:00,23.1,23.11,23.07,23.08,13600.0,15.9769,15.9838,15.9561,15.963,13600.0
2012-03-30 10:00:00,23.07,23.07,23.05,23.07,13400.0,15.9561,15.9561,15.9423,15.9561,13400.0
2012-03-30 10:05:00,23.07,23.12,23.07,23.11,35900.0,15.9561,15.9907,15.9561,15.9838,35900.0
2012-03-30 10:10:00,23.12,23.14,23.11,23.12,31800.0,15.9907,16.0045,15.9838,15.9907,31800.0
2012-03-30 10:15:00,23.12,23.13,23.09,23.12,56500.0,15.9907,15.9976,15.97,15.9907,56500.0
2012-03-30 10:20:00,23.11,23.12,23.07,23.08,49800.0,15.9838,15.9907,15.9561,15.963,49800.0
2012-03-30 10:25:00,23.09,23.12,23.07,23.11,18600.0,15.97,15.9907,15.9561,15.9838,18600.0
2012-03-30 10:30:00,23.11,23.12,23.1,23.11,14600.0,15.9838,15.9907,15.9769,15.9838,14600.0
2012-03-30 10:35:00,23.1,23.11,23.06,23.07,155500.0,15.9769,15.9838,15.9492,15.9561,155500.0
2012-03-30 10:40:00,23.07,23.1,23.06,23.07,97300.0,15.9561,15.9769,15.9492,15.9561,97300.0
2012-03-30 10:45:00,23.07,23.08,23.06,23.07,26400.0,15.9561,15.963,15.9492,15.9561,26400.0
2012-03-30 10:50:00,23.08,23.08,23.06,23.07,9000.0,15.963,15.963,15.9492,15.9561,9000.0
2012-03-30 10:55:00,23.07,23.07,23.03,23.04,10600.0,15.9561,15.9561,15.9285,15.9354,10600.0
2012-03-30 11:00:00,23.04,23.07,23.03,23.07,7300.0,15.9354,15.9561,15.9285,15.9561,7300.0
2012-03-30 11:05:00,23.07,23.07,23.06,23.06,4200.0,15.9561,15.9561,15.9492,15.9492,4200.0
2012-03-30 11:10:00,23.06,23.12,23.06,23.11,45000.0,15.9492,15.9907,15.9492,15.9838,45000.0
2012-03-30 11:15:00,23.11,23.16,23.11,23.14,34400.0,15.9838,16.0184,15.9838,16.0045,34400.0
2012-03-30 11:20:00,23.14,23.15,23.13,23.15,47300.0,16.0045,16.0115,15.9976,16.0115,47300.0
2012-03-30 11:25:00,23.14,23.17,23.14,23.17,19500.0,16.0045,16.0253,16.0045,16.0253,19500.0
2012-03-30 11:30:00,23.17,23.19,23.15,23.15,19600.0,16.0253,16.0391,16.0115,16.0115,19600.0
2012-03-30 11:35:00,23.15,23.18,23.15,23.16,16200.0,16.0115,16.0322,16.0115,16.0184,16200.0
2012-03-30 11:40:00,23.16,23.17,23.15,23.16,9800.0,16.0184,16.0253,16.0115,16.0184,9800.0
2012-03-30 11:45:00,23.16,23.17,23.15,23.17,32100.0,16.0184,16.0253,16.0115,16.0253,32100.0
2012-03-30 11:50:00,23.17,23.21,23.15,23.19,107700.0,16.0253,16.053,16.0115,16.0391,107700.0
2012-03-30 11:55:00,23.18,23.2,23.18,23.19,16800.0,16.0322,16.046,16.0322,16.0391,16800.0
2012-03-30 12:00:00,23.19,23.2,23.18,23.19,3800.0,16.0391,16.046,16.0322,16.0391,3800.0
2012-03-30 12:05:00,23.18,23.19,23.18,23.19,5300.0,16.0322,16.0391,16.0322,16.0391,5300.0
2012-03-30 12:10:00,23.18,23.19,23.18,23.19,16900.0,16.0322,16.0391,16.0322,16.0391,16900.0
2012-03-30 12:15:00,23.17,23.19,23.17,23.17,27400.0,16.0253,16.0391,16.0253,16.0253,27400.0
2012-03-30 12:20:00,23.17,23.2,23.17,23.18,19500.0,16.0253,16.046,16.0253,16.0322,19500.0
2012-03-30 12:25:00,23.18,23.19,23.16,23.17,61200.0,16.0322,16.0391,16.0184,16.0253,61200.0
2012-03-30 12:30:00,23.17,23.17,23.16,23.17,5000.0,16.0253,16.0253,16.0184,16.0253,5000.0
2012-03-30 12:35:00,23.16,23.18,23.16,23.17,6100.0,16.0184,16.0322,16.0184,16.0253,6100.0
2012-03-30 12:40:00,23.17,23.2,23.17,23.19,14200.0,16.0253,16.046,16.0253,16.0391,14200.0
2012-03-30 12:45:00,23.18,23.2,23.18,23.2,15400.0,16.0322,16.046,16.0322,16.046,15400.0
2012-03-30 12:50:00,23.19,23.2,23.18,23.18,14700.0,16.0391,16.046,16.0322,16.0322,14700.0
2012-03-30 12:55:00,23.19,23.2,23.17,23.18,30200.0,16.0391,16.046,16.0253,16.0322,30200.0
2012-03-30 13:00:00,23.18,23.19,23.18,23.19,8200.0,16.0322,16.0391,16.0322,16.0391,8200.0
2012-03-30 13:05:00,23.19,23.19,23.18,23.19,3000.0,16.0391,16.0391,16.0322,16.0391,3000.0
2012-03-30 13:10:00,23.18,23.21,23.18,23.21,16100.0,16.0322,16.053,16.0322,16.053,16100.0
2012-03-30 13:15:00,23.21,23.24,23.2,23.24,20200.0,16.053,16.0737,16.046,16.0737,20200.0
2012-03-30 13:20:00,23.24,23.24,23.23,23.24,6500.0,16.0737,16.0737,16.0668,16.0737,6500.0
2012-03-30 13:25:00,23.24,23.24,23.23,23.24,5200.0,16.0737,16.0737,16.0668,16.0737,5200.0
2012-03-30 13:30:00,23.24,23.25,23.23,23.23,15400.0,16.0737,16.0806,16.0668,16.0668,15400.0
2012-03-30 13:35:00,23.24,23.24,23.23,23.24,7300.0,16.0737,16.0737,16.0668,16.0737,7300.0
2012-03-30 13:40:00,23.23,23.24,23.21,23.22,16600.0,16.0668,16.0737,16.053,16.0599,16600.0
2012-03-30 13:45:00,23.22,23.23,23.22,23.23,4000.0,16.0599,16.0668,16.0599,16.0668,4000.0
2012-03-30 13:50:00,23.22,23.23,23.21,23.21,9700.0,16.0599,16.0668,16.053,16.053,9700.0
2012-03-30 13:55:00,23.21,23.22,23.2,23.22,29000.0,16.053,16.0599,16.046,16.0599,29000.0
2012-03-30 14:00:00,23.21,23.23,23.21,23.23,16100.0,16.053,16.0668,16.053,16.0668,16100.0
2012-03-30 14:05:00,23.23,23.23,23.21,23.22,21900.0,16.0668,16.0668,16.053,16.0599,21900.0
2012-03-30 14:10:00,23.21,23.22,23.21,23.22,4200.0,16.053,16.0599,16.053,16.0599,4200.0
2012-03-30 14:15:00,23.21,23.22,23.21,23.22,7500.0,16.053,16.0599,16.053,16.0599,7500.0
2012-03-30 14:20:00,23.22,23.22,23.21,23.22,17900.0,16.0599,16.0599,16.053,16.0599,17900.0
2012-03-30 14:25:00,23.21,23.22,23.21,23.21,18800.0,16.053,16.0599,16.053,16.053,18800.0
2012-03-30 14:30:00,23.21,23.23,23.21,23.23,33400.0,16.053,16.0668,16.053,16.0668,33400.0
2012-03-30 14:35:00,23.23,23.23,23.22,23.23,11100.0,16.0668,16.0668,16.0599,16.0668,11100.0
2012-03-30 14:40:00,23.23,23.25,23.22,23.25,18500.0,16.0668,16.0806,16.0599,16.0806,18500.0
2012-03-30 14:45:00,23.25,23.26,23.24,23.25,30000.0,16.0806,16.0875,16.0737,16.0806,30000.0
2012-03-30 14:50:00,23.25,23.25,23.24,23.24,6000.0,16.0806,16.0806,16.0737,16.0737,6000.0
2012-03-30 14:55:00,23.24,23.25,23.21,23.21,19300.0,16.0737,16.0806,16.053,16.053,19300.0
2012-03-30 15:00:00,23.21,23.23,23.21,23.23,9700.0,16.053,16.0668,16.053,16.0668,9700.0
2012-03-30 15:05:00,23.23,23.23,23.19,23.19,36100.0,16.0668,16.0668,16.0391,16.0391,36100.0
2012-03-30 15:10:00,23.2,23.2,23.19,23.19,27100.0,16.046,16.046,16.0391,16.0391,27100.0
2012-03-30 15:15:00,23.19,23.2,23.18,23.2,43700.0,16.0391,16.046,16.0322,16.046,43700.0
2012-03-30 15:20:00,23.2,23.2,23.18,23.18,24700.0,16.046,16.046,16.0322,16.0322,24700.0
2012-03-30 15:25:00,23.18,23.19,23.16,23.16,27800.0,16.0322,16.0391,16.0184,16.0184,27800.0
2012-03-30 15:30:00,23.17,23.19,23.16,23.19,37300.0,16.0253,16.0391,16.0184,16.0391,37300.0
2012-03-30 15:35:00,23.19,23.2,23.18,23.19,60900.0,16.0391,16.046,16.0322,16.0391,60900.0
2012-03-30 15:40:00,23.2,23.2,23.17,23.19,50600.0,16.046,16.046,16.0253,16.0391,50600.0
2012-03-30 15:45:00,23.18,23.19,23.14,23.16,100400.0,16.0322,16.0391,16.0045,16.0184,100400.0
2012-03-30 15:50:00,23.17,23.19,23.15,23.19,126100.0,16.0253,16.0391,16.0115,16.0391,126100.0
2012-03-30 15:55:00,23.19,23.2,23.16,23.17,181000.0,16.0391,16.046,16.0184,16.0253,181000.0
2012-04-02 09:30:00,23.14,23.28,23.12,23.22,53700.0,16.0045,16.1014,15.9907,16.0599,53700.0
2012-04-02 09:35:00,23.22,23.24,23.12,23.16,41200.0,16.0599,16.0737,15.9907,16.0184,41200.0
2012-04-02 09:40:00,23.15,23.17,23.12,23.14,14000.0,16.0115,16.0253,15.9907,16.0045,14000.0
2012-04-02 09:45:00,23.14,23.15,23.08,23.1,9600.0,16.0045,16.0115,15.963,15.9769,9600.0
2012-04-02 09:50:00,23.09,23.16,23.08,23.16,17700.0,15.97,16.0184,15.963,16.0184,17700.0
2012-04-02 09:55:00,23.15,23.16,23.12,23.13,18700.0,16.0115,16.0184,15.9907,15.9976,18700.0
2012-04-02 10:00:00,23.14,23.17,23.13,23.13,19800.0,16.0045,16.0253,15.9976,15.9976,19800.0
2012-04-02 10:05:00,23.14,23.17,23.13,23.16,31600.0,16.0045,16.0253,15.9976,16.0184,31600.0
2012-04-02 10:10:00,23.16,23.21,23.16,23.21,18400.0,16.0184,16.053,16.0184,16.053,18400.0
2012-04-02 10:15:00,23.21,23.22,23.18,23.19,55900.0,16.053,16.0599,16.0322,16.0391,55900.0
2012-04-02 10:20:00,23.19,23.2,23.18,23.19,14400.0,16.0391,16.046,16.0322,16.0391,14400.0
2012-04-02 10:25:00,23.18,23.2,23.18,23.19,16700.0,16.0322,16.046,16.0322,16.0391,16700.0
2012-04-02 10:30:00,23.2,23.21,23.19,23.19,19000.0,16.046,16.053,16.0391,16.0391,19000.0
2012-04-02 10:35:00,23.2,23.2,23.19,23.2,6000.0,16.046,16.046,16.0391,16.046,6000.0
2012-04-02 10:40:00,23.19,23.2,23.19,23.19,15000.0,16.0391,16.046,16.0391,16.0391,15000.0
2012-04-02 10:45:00,23.19,23.23,23.19,23.23,19700.0,16.0391,16.0668,16.0391,16.0668,19700.0
2012-04-02 10:50:00,23.23,23.25,23.23,23.24,13500.0,16.0668,16.0806,16.0668,16.0737,13500.0
2012-04-02 10:55:00,23.24,23.25,23.23,23.25,12500.0,16.0737,16.0806,16.0668,16.0806,12500.0
2012-04-02 11:00:00,23.25,23.27,23.21,23.21,29900.0,16.0806,16.0945,16.053,16.053,29900.0
2012-04-02 11:05:00,23.21,23.24,23.21,23.24,22600.0,16.053,16.0737,16.053,16.0737,22600.0
2012-04-02 11:10:00,23.24,23.28,23.24,23.28,23500.0,16.0737,16.1014,16.0737,16.1014,23500.0
2012-04-02 11:15:00,23.28,23.29,23.27,23.28,12500.0,16.1014,16.1083,16.0945,16.1014,12500.0
2012-04-02 11:20:00,23.28,23.29,23.28,23.28,7600.0,16.1014,16.1083,16.1014,16.1014,7600.0
2012-04-02 11:25:00,23.28,23.3,23.28,23.3,21900.0,16.1014,16.1152,16.1014,16.1152,21900.0
2012-04-02 11:30:00,23.29,23.3,23.29,23.29,3200.0,16.1083,16.1152,16.1083,16.1083,3200.0
2012-04-02 11:35:00,23.29,23.3,23.29,23.3,2500.0,16.1083,16.1152,16.1083,16.1152,2500.0
2012-04-02 11:40:00,23.29,23.3,23.29,23.29,3600.0,16.1083,16.1152,16.1083,16.1083,3600.0
2012-04-02 11:45:00,23.3,23.35,23.29,23.33,49800.0,16.1152,16.1498,16.1083,16.136,49800.0
2012-04-02 11:50:00,23.33,23.34,23.33,23.34,14700.0,16.136,16.1429,16.136,16.1429,14700.0
2012-04-02 11:55:00,23.33,23.34,23.33,23.34,10700.0,16.136,16.1429,16.136,16.1429,10700.0
2012-04-02 12:00:00,23.33,23.34,23.33,23.34,21400.0,16.136,16.1429,16.136,16.1429,21400.0
2012-04-02 12:05:00,23.34,23.38,23.34,23.36,39400.0,16.1429,16.1705,16.1429,16.1567,39400.0
2012-04-02 12:10:00,23.36,23.36,23.33,23.35,45100.0,16.1567,16.1567,16.136,16.1498,45100.0
2012-04-02 12:15:00,23.35,23.35,23.34,23.35,21500.0,16.1498,16.1498,16.1429,16.1498,21500.0
2012-04-02 12:20:00,23.36,23.36,23.35,23.35,5500.0,16.1567,16.1567,16.1498,16.1498,5500.0
2012-04-02 12:25:00,23.35,23.36,23.35,23.36,4700.0,16.1498,16.1567,16.1498,16.1567,4700.0
2012-04-02 12:30:00,23.35,23.36,23.35,23.36,3200.0,16.1498,16.1567,16.1498,16.1567,3200.0
2012-04-02 12:35:00,23.35,23.36,23.35,23.36,5300.0,16.1498,16.1567,16.1498,16.1567,5300.0
2012-04-02 12:40:00,23.36,23.36,23.35,23.35,8800.0,16.1567,16.1567,16.1498,16.1498,8800.0
2012-04-02 12:45:00,23.35,23.38,23.35,23.36,32100.0,16.1498,16.1705,16.1498,16.1567,32100.0
2012-04-02 12:50:00,23.36,23.41,23.36,23.38,105600.0,16.1567,16.1913,16.1567,16.1705,105600.0
2012-04-02 12:55:00,23.38,23.39,23.38,23.38,2500.0,16.1705,16.1774,16.1705,16.1705,2500.0
2012-04-02 13:00:00,23.38,23.38,23.36,23.37,8700.0,16.1705,16.1705,16.1567,16.1636,8700.0
2012-04-02 13:05:00,23.36,23.37,23.36,23.37,10900.0,16.1567,16.1636,16.1567,16.1636,10900.0
2012-04-02 13:10:00,23.36,23.39,23.36,23.37,25000.0,16.1567,16.1774,16.1567,16.1636,25000.0
2012-04-02 13:15:00,23.38,23.39,23.37,23.38,12700.0,16.1705,16.1774,16.1636,16.1705,12700.0
2012-04-02 13:20:00,23.38,23.38,23.36,23.36,14200.0,16.1705,16.1705,16.1567,16.1567,14200.0
2012-04-02 13:25:00,23.36,23.37,23.35,23.35,5700.0,16.1567,16.1636,16.1498,16.1498,5700.0
2012-04-02 13:30:00,23.36,23.37,23.35,23.37,25400.0,16.1567,16.1636,16.1498,16.1636,25400.0
2012-04-02 13:35:00,23.37,23.37,23.36,23.37,4200.0,16.1636,16.1636,16.1567,16.1636,4200.0
2012-04-02 13:40:00,23.36,23.37,23.36,23.36,9100.0,16.1567,16.1636,16.1567,16.1567,9100.0
2012-04-02 13:45:00,23.37,23.37,23.35,23.35,10700.0,16.1636,16.1636,16.1498,16.1498,10700.0
2012-04-02 13:50:00,23.36,23.36,23.35,23.35,12600.0,16.1567,16.1567,16.1498,16.1498,12600.0
2012-04-02 13:55:00,23.35,23.36,23.34,23.35,24200.0,16.1498,16.1567,16.1429,16.1498,24200.0
2012-04-02 14:00:00,23.34,23.35,23.34,23.35,5600.0,16.1429,16.1498,16.1429,16.1498,5600.0
2012-04-02 14:05:00,23.34,23.35,23.32,23.32,19000.0,16.1429,16.1498,16.129,16.129,19000.0
2012-04-02 14:10:00,23.32,23.33,23.31,23.31,12100.0,16.129,16.136,16.1221,16.1221,12100.0
2012-04-02 14:15:00,23.32,23.33,23.31,23.33,23600.0,16.129,16.136,16.1221,16.136,23600.0
2012-04-02 14:20:00,23.33,23.33,23.32,23.33,17700.0,16.136,16.136,16.129,16.136,17700.0
2012-04-02 14:25:00,23.33,23.34,23.33,23.34,18000.0,16.136,16.1429,16.136,16.1429,18000.0
2012-04-02 14:30:00,23.34,23.38,23.33,23.37,35300.0,16.1429,16.1705,16.136,16.1636,35300.0
2012-04-02 14:35:00,23.36,23.38,23.36,23.37,20300.0,16.1567,16.1705,16.1567,16.1636,20300.0
2012-04-02 14:40:00,23.37,23.39,23.37,23.37,33200.0,16.1636,16.1774,16.1636,16.1636,33200.0
2012-04-02 14:45:00,23.37,23.41,23.37,23.41,35000.0,16.1636,16.1913,16.1636,16.1913,35000.0
2012-04-02 14:50:00,23.41,23.41,23.38,23.41,25000.0,16.1913,16.1913,16.1705,16.1913,25000.0
2012-04-02 14:55:00,23.41,23.41,23.39,23.39,25100.0,16.1913,16.1913,16.1774,16.1774,25100.0
2012-04-02 15:00:00,23.4,23.4,23.39,23.39,24900.0,16.1844,16.1844,16.1774,16.1774,24900.0
2012-04-02 15:05:00,23.38,23.39,23.37,23.37,29800.0,16.1705,16.1774,16.1636,16.1636,29800.0
2012-04-02 15:10:00,23.37,23.38,23.37,23.37,10300.0,16.1636,16.1705,16.1636,16.1636,10300.0
2012-04-02 15:15:00,23.37,23.38,23.36,23.36,24500.0,16.1636,16.1705,16.1567,16.1567,24500.0
2012-04-02 15:20:00,23.37,23.37,23.34,23.34,32300.0,16.1636,16.1636,16.1429,16.1429,32300.0
2012-04-02 15:25:00,23.35,23.35,23.33,23.33,19500.0,16.1498,16.1498,16.136,16.136,19500.0
2012-04-02 15:30:00,23.33,23.34,23.3,23.3,26900.0,16.136,16.1429,16.1152,16.1152,26900.0
2012-04-02 15:35:00,23.3,23.31,23.3,23.3,28100.0,16.1152,16.1221,16.1152,16.1152,28100.0
2012-04-02 15:40:00,23.3,23.31,23.26,23.27,96100.0,16.1152,16.1221,16.0875,16.0945,96100.0
2012-04-02 15:45:00,23.28,23.32,23.27,23.27,113500.0,16.1014,16.129,16.0945,16.0945,113500.0
2012-04-02 15:50:00,23.27,23.31,23.27,23.31,72800.0,16.0945,16.1221,16.0945,16.1221,72800.0
2012-04-02 15:55:00,23.3,23.31,23.28,23.29,198200.0,16.1152,16.1221,16.1014,16.1083,198200.0
2012-04-03 09:30:00,23.3,23.32,23.22,23.22,54000.0,16.1152,16.129,16.0599,16.0599,54000.0
2012-04-03 09:35:00,23.21,23.25,23.17,23.25,47100.0,16.053,16.0806,16.0253,16.0806,47100.0
2012-04-03 09:40:00,23.26,23.27,23.2,23.2,39700.0,16.0875,16.0945,16.046,16.046,39700.0
2012-04-03 09:45:00,23.2,23.24,23.16,23.17,39900.0,16.046,16.0737,16.0184,16.0253,39900.0
2012-04-03 09:50:00,23.17,23.17,23.09,23.09,37900.0,16.0253,16.0253,15.97,15.97,37900.0
2012-04-03 09:55:00,23.1,23.14,23.09,23.13,29400.0,15.9769,16.0045,15.97,15.9976,29400.0
2012-04-03 10:00:00,23.14,23.24,23.13,23.22,54500.0,16.0045,16.0737,15.9976,16.0599,54500.0
2012-04-03 10:05:00,23.23,23.26,23.22,23.24,24700.0,16.0668,16.0875,16.0599,16.0737,24700.0
2012-04-03 10:10:00,23.25,23.25,23.19,23.2,37900.0,16.0806,16.0806,16.0391,16.046,37900.0
2012-04-03 10:15:00,23.2,23.2,23.14,23.15,53300.0,16.046,16.046,16.0045,16.0115,53300.0
2012-04-03 10:20:00,23.16,23.19,23.13,23.19,43900.0,16.0184,16.0391,15.9976,16.0391,43900.0
2012-04-03 10:25:00,23.19,23.19,23.17,23.19,12200.0,16.0391,16.0391,16.0253,16.0391,12200.0
2012-04-03 10:30:00,23.18,23.2,23.17,23.19,26000.0,16.0322,16.046,16.0253,16.0391,26000.0
2012-04-03 10:35:00,23.19,23.2,23.17,23.18,16800.0,16.0391,16.046,16.0253,16.0322,16800.0
2012-04-03 10:40:00,23.18,23.19,23.15,23.16,28600.0,16.0322,16.0391,16.0115,16.0184,28600.0
2012-04-03 10:45:00,23.15,23.18,23.12,23.12,29200.0,16.0115,16.0322,15.9907,15.9907,29200.0
2012-04-03 10:50:00,23.13,23.14,23.12,23.13,34100.0,15.9976,16.0045,15.9907,15.9976,34100.0
2012-04-03 10:55:00,23.12,23.13,23.1,23.12,29600.0,15.9907,15.9976,15.9769,15.9907,29600.0
2012-04-03 11:00:00,23.11,23.13,23.09,23.1,25000.0,15.9838,15.9976,15.97,15.9769,25000.0
2012-04-03 11:05:00,23.1,23.12,23.1,23.1,29700.0,15.9769,15.9907,15.9769,15.9769,29700.0
2012-04-03 11:10:00,23.09,23.13,23.08,23.13,46800.0,15.97,15.9976,15.963,15.9976,46800.0
2012-04-03 11:15:00,23.12,23.13,23.07,23.1,18900.0,15.9907,15.9976,15.9561,15.9769,18900.0
2012-04-03 11:20:00,23.1,23.12,23.1,23.12,40100.0,15.9769,15.9907,15.9769,15.9907,40100.0
2012-04-03 11:25:00,23.12,23.13,23.06,23.06,24000.0,15.9907,15.9976,15.9492,15.9492,24000.0
2012-04-03 11:30:00,23.06,23.09,23.05,23.07,38000.0,15.9492,15.97,15.9423,15.9561,38000.0
2012-04-03 11:35:00,23.07,23.09,23.03,23.03,23700.0,15.9561,15.97,15.9285,15.9285,23700.0
2012-04-03 11:40:00,23.03,23.05,23.01,23.01,46700.0,15.9285,15.9423,15.9146,15.9146,46700.0
2012-04-03 11:45:00,23.01,23.03,23.0,23.03,40300.0,15.9146,15.9285,15.9077,15.9285,40300.0
2012-04-03 11:50:00,23.03,23.03,23.02,23.03,13000.0,15.9285,15.9285,15.9215,15.9285,13000.0
2012-04-03 11:55:00,23.03,23.03,22.99,23.0,37800.0,15.9285,15.9285,15.9008,15.9077,37800.0
2012-04-03 12:00:00,23.0,23.02,23.0,23.01,40000.0,15.9077,15.9215,15.9077,15.9146,40000.0
2012-04-03 12:05:00,23.01,23.01,22.98,22.98,17800.0,15.9146,15.9146,15.8939,15.8939,17800.0
2012-04-03 12:10:00,22.98,23.0,22.98,23.0,63000.0,15.8939,15.9077,15.8939,15.9077,63000.0
2012-04-03 12:15:00,22.99,22.99,22.97,22.97,17900.0,15.9008,15.9008,15.887,15.887,17900.0
2012-04-03 12:20:00,22.98,23.0,22.97,22.97,42300.0,15.8939,15.9077,15.887,15.887,42300.0
2012-04-03 12:25:00,22.97,23.02,22.97,23.0,69600.0,15.887,15.9215,15.887,15.9077,69600.0
2012-04-03 12:30:00,23.0,23.0,22.97,22.98,50900.0,15.9077,15.9077,15.887,15.8939,50900.0
2012-04-03 12:35:00,22.98,23.0,22.97,22.98,30300.0,15.8939,15.9077,15.887,15.8939,30300.0
2012-04-03 12:40:00,22.98,22.99,22.97,22.99,11600.0,15.8939,15.9008,15.887,15.9008,11600.0
2012-04-03 12:45:00,22.99,22.99,22.97,22.97,12700.0,15.9008,15.9008,15.887,15.887,12700.0
2012-04-03 12:50:00,22.97,22.99,22.97,22.98,27600.0,15.887,15.9008,15.887,15.8939,27600.0
2012-04-03 12:55:00,22.98,22.98,22.96,22.96,19700.0,15.8939,15.8939,15.88,15.88,19700.0
2012-04-03 13:00:00,22.96,22.97,22.96,22.97,44500.0,15.88,15.887,15.88,15.887,44500.0
2012-04-03 13:05:00,22.97,22.97,22.95,22.96,25600.0,15.887,15.887,15.8731,15.88,25600.0
2012-04-03 13:10:00,22.96,22.97,22.95,22.95,16400.0,15.88,15.887,15.8731,15.8731,16400.0
2012-04-03 13:15:00,22.96,22.96,22.95,22.96,13500.0,15.88,15.88,15.8731,15.88,13500.0
2012-04-03 13:20:00,22.95,22.97,22.95,22.96,32400.0,15.8731,15.887,15.8731,15.88,32400.0
2012-04-03 13:25:00,22.96,22.98,22.95,22.98,37700.0,15.88,15.8939,15.8731,15.8939,37700.0
2012-04-03 13:30:00,22.98,22.99,22.97,22.99,5300.0,15.8939,15.9008,15.887,15.9008,5300.0
2012-04-03 13:35:00,22.99,22.99,22.98,22.98,7700.0,15.9008,15.9008,15.8939,15.8939,7700.0
2012-04-03 13:40:00,22.98,22.98,22.95,22.95,34300.0,15.8939,15.8939,15.8731,15.8731,34300.0
2012-04-03 13:45:00,22.95,22.96,22.95,22.95,20600.0,15.8731,15.88,15.8731,15.8731,20600.0
2012-04-03 13:50:00,22.96,22.96,22.95,22.95,18400.0,15.88,15.88,15.8731,15.8731,18400.0
2012-04-03 13:55:00,22.96,22.97,22.95,22.95,37100.0,15.88,15.887,15.8731,15.8731,37100.0
2012-04-03 14:00:00,22.96,22.96,22.9,22.9,145500.0,15.88,15.88,15.8385,15.8385,145500.0
2012-04-03 14:05:00,22.9,22.95,22.9,22.92,52900.0,15.8385,15.8731,15.8385,15.8524,52900.0
2012-04-03 14:10:00,22.92,22.94,22.88,22.91,113100.0,15.8524,15.8662,15.8247,15.8455,113100.0
2012-04-03 14:15:00,22.91,22.93,22.89,22.92,58000.0,15.8455,15.8593,15.8316,15.8524,58000.0
2012-04-03 14:20:00,22.92,22.93,22.89,22.92,67600.0,15.8524,15.8593,15.8316,15.8524,67600.0
2012-04-03 14:25:00,22.92,22.93,22.88,22.89,70700.0,15.8524,15.8593,15.8247,15.8316,70700.0
2012-04-03 14:30:00,22.88,22.93,22.87,22.92,83600.0,15.8247,15.8593,15.8178,15.8524,83600.0
2012-04-03 14:35:00,22.92,22.92,22.87,22.88,51900.0,15.8524,15.8524,15.8178,15.8247,51900.0
2012-04-03 14:40:00,22.87,22.93,22.87,22.93,65500.0,15.8178,15.8593,15.8178,15.8593,65500.0
2012-04-03 14:45:00,22.93,22.93,22.91,22.92,22800.0,15.8593,15.8593,15.8455,15.8524,22800.0
2012-04-03 14:50:00,22.92,22.93,22.9,22.91,137300.0,15.8524,15.8593,15.8385,15.8455,137300.0
2012-04-03 14:55:00,22.91,22.94,22.91,22.93,37900.0,15.8455,15.8662,15.8455,15.8593,37900.0
2012-04-03 15:00:00,22.94,22.97,22.92,22.97,56600.0,15.8662,15.887,15.8524,15.887,56600.0
2012-04-03 15:05:00,22.96,22.97,22.95,22.96,53700.0,15.88,15.887,15.8731,15.88,53700.0
2012-04-03 15:10:00,22.97,22.97,22.95,22.96,56700.0,15.887,15.887,15.8731,15.88,56700.0
2012-04-03 15:15:00,22.96,22.98,22.94,22.96,88200.0,15.88,15.8939,15.8662,15.88,88200.0
2012-04-03 15:20:00,22.96,22.97,22.93,22.95,65600.0,15.88,15.887,15.8593,15.8731,65600.0
2012-04-03 15:25:00,22.96,22.96,22.92,22.93,144900.0,15.88,15.88,15.8524,15.8593,144900.0
2012-04-03 15:30:00,22.92,22.96,22.92,22.95,80200.0,15.8524,15.88,15.8524,15.8731,80200.0
2012-04-03 15:35:00,22.95,22.99,22.94,22.97,86800.0,15.8731,15.9008,15.8662,15.887,86800.0
2012-04-03 15:40:00,22.97,22.99,22.95,22.99,58500.0,15.887,15.9008,15.8731,15.9008,58500.0
2012-04-03 15:45:00,22.99,23.03,22.98,23.03,80600.0,15.9008,15.9285,15.8939,15.9285,80600.0
2012-04-03 15:50:00,23.03,23.03,23.0,23.03,89600.0,15.9285,15.9285,15.9077,15.9285,89600.0
2012-04-03 15:55:00,23.03,23.03,23.01,23.02,209600.0,15.9285,15.9285,15.9146,15.9215,209600.0
2012-04-04 09:30:00,22.64,22.78,22.64,22.75,85900.0,15.6587,15.7555,15.6587,15.7348,85900.0
2012-04-04 09:35:00,22.74,22.88,22.74,22.8,84300.0,15.7279,15.8247,15.7279,15.7694,84300.0
2012-04-04 09:40:00,22.8,22.8,22.74,22.77,52200.0,15.7694,15.7694,15.7279,15.7486,52200.0
2012-04-04 09:45:00,22.78,22.83,22.78,22.8,32200.0,15.7555,15.7901,15.7555,15.7694,32200.0
2012-04-04 09:50:00,22.81,22.85,22.8,22.84,144100.0,15.7763,15.804,15.7694,15.797,144100.0
2012-04-04 09:55:00,22.85,22.85,22.82,22.83,66300.0,15.804,15.804,15.7832,15.7901,66300.0
2012-04-04 10:00:00,22.83,22.85,22.81,22.85,114400.0,15.7901,15.804,15.7763,15.804,114400.0
2012-04-04 10:05:00,22.85,22.85,22.83,22.83,46400.0,15.804,15.804,15.7901,15.7901,46400.0
2012-04-04 10:10:00,22.83,22.9,22.8,22.89,66700.0,15.7901,15.8385,15.7694,15.8316,66700.0
2012-04-04 10:15:00,22.89,22.91,22.84,22.84,64400.0,15.8316,15.8455,15.797,15.797,64400.0
2012-04-04 10:20:00,22.84,22.87,22.84,22.85,24200.0,15.797,15.8178,15.797,15.804,24200.0
2012-04-04 10:25:00,22.85,22.87,22.81,22.85,138300.0,15.804,15.8178,15.7763,15.804,138300.0
2012-04-04 10:30:00,22.84,22.85,22.81,22.83,89300.0,15.797,15.804,15.7763,15.7901,89300.0
2012-04-04 10:35:00,22.83,22.88,22.81,22.86,44600.0,15.7901,15.8247,15.7763,15.8109,44600.0
2012-04-04 10:40:00,22.86,22.86,22.81,22.81,31200.0,15.8109,15.8109,15.7763,15.7763,31200.0
2012-04-04 10:45:00,22.82,22.82,22.78,22.79,47900.0,15.7832,15.7832,15.7555,15.7625,47900.0
2012-04-04 10:50:00,22.79,22.8,22.75,22.76,51300.0,15.7625,15.7694,15.7348,15.7417,51300.0
2012-04-04 10:55:00,22.77,22.77,22.76,22.76,24500.0,15.7486,15.7486,15.7417,15.7417,24500.0
2012-04-04 11:00:00,22.77,22.84,22.77,22.84,27100.0,15.7486,15.797,15.7486,15.797,27100.0
2012-04-04 11:05:00,22.83,22.88,22.82,22.88,41400.0,15.7901,15.8247,15.7832,15.8247,41400.0
2012-04-04 11:10:00,22.88,22.88,22.83,22.84,41800.0,15.8247,15.8247,15.7901,15.797,41800.0
2012-04-04 11:15:00,22.84,22.85,22.84,22.84,10400.0,15.797,15.804,15.797,15.797,10400.0
2012-04-04 11:20:00,22.84,22.86,22.81,22.86,47900.0,15.797,15.8109,15.7763,15.8109,47900.0
2012-04-04 11:25:00,22.86,22.89,22.86,22.87,46700.0,15.8109,15.8316,15.8109,15.8178,46700.0
2012-04-04 11:30:00,22.87,22.9,22.86,22.89,14700.0,15.8178,15.8385,15.8109,15.8316,14700.0
2012-04-04 11:35:00,22.89,22.92,22.88,22.91,32400.0,15.8316,15.8524,15.8247,15.8455,32400.0
2012-04-04 11:40:00,22.91,22.95,22.89,22.95,32400.0,15.8455,15.8731,15.8316,15.8731,32400.0
2012-04-04 11:45:00,22.95,22.95,22.92,22.93,14900.0,15.8731,15.8731,15.8524,15.8593,14900.0
2012-04-04 11:50:00,22.94,22.94,22.93,22.93,8000.0,15.8662,15.8662,15.8593,15.8593,8000.0
2012-04-04 11:55:00,22.93,22.96,22.93,22.93,49700.0,15.8593,15.88,15.8593,15.8593,49700.0
2012-04-04 12:00:00,22.94,22.96,22.93,22.95,31500.0,15.8662,15.88,15.8593,15.8731,31500.0
2012-04-04 12:05:00,22.94,22.98,22.94,22.97,38700.0,15.8662,15.8939,15.8662,15.887,38700.0
2012-04-04 12:10:00,22.98,22.99,22.97,22.98,21000.0,15.8939,15.9008,15.887,15.8939,21000.0
2012-04-04 12:15:00,22.97,22.98,22.97,22.97,4300.0,15.887,15.8939,15.887,15.887,4300.0
2012-04-04 12:20:00,22.98,22.98,22.97,22.97,2900.0,15.8939,15.8939,15.887,15.887,2900.0
2012-04-04 12:25:00,22.97,22.98,22.95,22.95,53300.0,15.887,15.8939,15.8731,15.8731,53300.0
2012-04-04 12:30:00,22.95,22.96,22.91,22.93,340000.0,15.8731,15.88,15.8455,15.8593,340000.0
2012-04-04 12:35:00,22.93,22.93,22.92,22.92,3500.0,15.8593,15.8593,15.8524,15.8524,3500.0
2012-04-04 12:40:00,22.93,22.93,22.92,22.92,5300.0,15.8593,15.8593,15.8524,15.8524,5300.0
2012-04-04 12:45:00,22.92,22.93,22.91,22.92,32200.0,15.8524,15.8593,15.8455,15.8524,32200.0
2012-04-04 12:50:00,22.93,22.93,22.92,22.93,1800.0,15.8593,15.8593,15.8524,15.8593,1800.0
2012-04-04 12:55:00,22.93,22.94,22.92,22.94,12300.0,15.8593,15.8662,15.8524,15.8662,12300.0
2012-04-04 13:00:00,22.94,22.96,22.93,22.95,58800.0,15.8662,15.88,15.8593,15.8731,58800.0
2012-04-04 13:05:00,22.96,22.98,22.95,22.97,93900.0,15.88,15.8939,15.8731,15.887,93900.0
2012-04-04 13:10:00,22.97,22.97,22.93,22.93,63000.0,15.887,15.887,15.8593,15.8593,63000.0
2012-04-04 13:15:00,22.93,22.93,22.92,22.92,4300.0,15.8593,15.8593,15.8524,15.8524,4300.0
2012-04-04 13:20:00,22.92,22.93,22.92,22.92,6900.0,15.8524,15.8593,15.8524,15.8524,6900.0
2012-04-04 13:25:00,22.92,22.95,22.92,22.95,86900.0,15.8524,15.8731,15.8524,15.8731,86900.0
2012-04-04 13:30:00,22.94,22.99,22.93,22.98,52100.0,15.8662,15.9008,15.8593,15.8939,52100.0
2012-04-04 13:35:00,22.98,22.99,22.97,22.97,23600.0,15.8939,15.9008,15.887,15.887,23600.0
2012-04-04 13:40:00,22.98,23.02,22.97,23.0,35600.0,15.8939,15.9215,15.887,15.9077,35600.0
2012-04-04 13:45:00,23.0,23.04,23.0,23.03,19200.0,15.9077,15.9354,15.9077,15.9285,19200.0
2012-04-04 13:50:00,23.03,23.04,23.02,23.03,47100.0,15.9285,15.9354,15.9215,15.9285,47100.0
2012-04-04 13:55:00,23.04,23.07,23.03,23.06,28900.0,15.9354,15.9561,15.9285,15.9492,28900.0
2012-04-04 14:00:00,23.06,23.07,23.04,23.04,55700.0,15.9492,15.9561,15.9354,15.9354,55700.0
2012-04-04 14:05:00,23.05,23.07,23.04,23.06,26300.0,15.9423,15.9561,15.9354,15.9492,26300.0
2012-04-04 14:10:00,23.05,23.09,23.05,23.09,48800.0,15.9423,15.97,15.9423,15.97,48800.0
2012-04-04 14:15:00,23.09,23.09,23.06,23.07,76800.0,15.97,15.97,15.9492,15.9561,76800.0
2012-04-04 14:20:00,23.06,23.1,23.05,23.07,120500.0,15.9492,15.9769,15.9423,15.9561,120500.0
2012-04-04 14:25:00,23.08,23.08,23.05,23.08,31100.0,15.963,15.963,15.9423,15.963,31100.0
2012-04-04 14:30:00,23.08,23.11,23.07,23.1,41900.0,15.963,15.9838,15.9561,15.9769,41900.0
2012-04-04 14:35:00,23.1,23.15,23.1,23.14,22500.0,15.9769,16.0115,15.9769,16.0045,22500.0
2012-04-04 14:40:00,23.14,23.17,23.14,23.14,79900.0,16.0045,16.0253,16.0045,16.0045,79900.0
2012-04-04 14:45:00,23.14,23.14,23.12,23.12,35700.0,16.0045,16.0045,15.9907,15.9907,35700.0
2012-04-04 14:50:00,23.12,23.12,23.09,23.1,61700.0,15.9907,15.9907,15.97,15.9769,61700.0
2012-04-04 14:55:00,23.1,23.11,23.09,23.1,59500.0,15.9769,15.9838,15.97,15.9769,59500.0
2012-04-04 15:00:00,23.1,23.11,23.09,23.11,60100.0,15.9769,15.9838,15.97,15.9838,60100.0
2012-04-04 15:05:00,23.11,23.11,23.08,23.1,72700.0,15.9838,15.9838,15.963,15.9769,72700.0
2012-04-04 15:10:00,23.1,23.13,23.09,23.11,55900.0,15.9769,15.9976,15.97,15.9838,55900.0
2012-04-04 15:15:00,23.1,23.11,23.09,23.11,57200.0,15.9769,15.9838,15.97,15.9838,57200.0
2012-04-04 15:20:00,23.1,23.11,23.09,23.1,51700.0,15.9769,15.9838,15.97,15.9769,51700.0
2012-04-04 15:25:00,23.1,23.11,23.1,23.1,25100.0,15.9769,15.9838,15.9769,15.9769,25100.0
2012-04-04 15:30:00,23.11,23.11,23.1,23.1,29500.0,15.9838,15.9838,15.9769,15.9769,29500.0
2012-04-04 15:35:00,23.11,23.16,23.1,23.14,238600.0,15.9838,16.0184,15.9769,16.0045,238600.0
2012-04-04 15:40:00,23.14,23.14,23.1,23.1,64900.0,16.0045,16.0045,15.9769,15.9769,64900.0
2012-04-04 15:45:00,23.11,23.13,23.1,23.12,53900.0,15.9838,15.9976,15.9769,15.9907,53900.0
2012-04-04 15:50:00,23.13,23.14,23.09,23.11,145100.0,15.9976,16.0045,15.97,15.9838,145100.0
2012-04-04 15:55:00,23.11,23.12,23.09,23.1,279300.0,15.9838,15.9907,15.97,15.9769,279300.0
2012-04-05 09:30:00,23.04,23.05,22.94,23.0,41400.0,15.9354,15.9423,15.8662,15.9077,41400.0
2012-04-05 09:35:00,23.0,23.1,22.94,23.09,67200.0,15.9077,15.9769,15.8662,15.97,67200.0
2012-04-05 09:40:00,23.08,23.12,23.08,23.11,26900.0,15.963,15.9907,15.963,15.9838,26900.0
2012-04-05 09:45:00,23.12,23.12,23.09,23.11,25100.0,15.9907,15.9907,15.97,15.9838,25100.0
2012-04-05 09:50:00,23.12,23.14,23.11,23.13,29400.0,15.9907,16.0045,15.9838,15.9976,29400.0
2012-04-05 09:55:00,23.13,23.14,23.09,23.09,31800.0,15.9976,16.0045,15.97,15.97,31800.0
2012-04-05 10:00:00,23.09,23.15,23.09,23.11,28300.0,15.97,16.0115,15.97,15.9838,28300.0
2012-04-05 10:05:00,23.12,23.17,23.11,23.15,20700.0,15.9907,16.0253,15.9838,16.0115,20700.0
2012-04-05 10:10:00,23.15,23.16,23.11,23.11,18900.0,16.0115,16.0184,15.9838,15.9838,18900.0
2012-04-05 10:15:00,23.11,23.13,23.1,23.11,20100.0,15.9838,15.9976,15.9769,15.9838,20100.0
2012-04-05 10:20:00,23.11,23.14,23.1,23.13,27700.0,15.9838,16.0045,15.9769,15.9976,27700.0
2012-04-05 10:25:00,23.13,23.16,23.12,23.14,11400.0,15.9976,16.0184,15.9907,16.0045,11400.0
2012-04-05 10:30:00,23.14,23.14,23.09,23.11,21100.0,16.0045,16.0045,15.97,15.9838,21100.0
2012-04-05 10:35:00,23.11,23.15,23.1,23.14,19400.0,15.9838,16.0115,15.9769,16.0045,19400.0
2012-04-05 10:40:00,23.15,23.15,23.13,23.13,13300.0,16.0115,16.0115,15.9976,15.9976,13300.0
2012-04-05 10:45:00,23.14,23.15,23.13,23.14,20600.0,16.0045,16.0115,15.9976,16.0045,20600.0
2012-04-05 10:50:00,23.14,23.15,23.13,23.13,25500.0,16.0045,16.0115,15.9976,15.9976,25500.0
2012-04-05 10:55:00,23.13,23.13,23.11,23.11,14100.0,15.9976,15.9976,15.9838,15.9838,14100.0
2012-04-05 11:00:00,23.11,23.13,23.11,23.13,15900.0,15.9838,15.9976,15.9838,15.9976,15900.0
2012-04-05 11:05:00,23.12,23.16,23.12,23.15,44400.0,15.9907,16.0184,15.9907,16.0115,44400.0
2012-04-05 11:10:00,23.15,23.17,23.14,23.17,15500.0,16.0115,16.0253,16.0045,16.0253,15500.0
2012-04-05 11:15:00,23.17,23.17,23.12,23.12,68700.0,16.0253,16.0253,15.9907,15.9907,68700.0
2012-04-05 11:20:00,23.12,23.13,23.07,23.09,204400.0,15.9907,15.9976,15.9561,15.97,204400.0
2012-04-05 11:25:00,23.1,23.11,23.08,23.08,41300.0,15.9769,15.9838,15.963,15.963,41300.0
2012-04-05 11:30:00,23.09,23.1,23.06,23.06,51200.0,15.97,15.9769,15.9492,15.9492,51200.0
2012-04-05 11:35:00,23.06,23.09,23.04,23.08,141500.0,15.9492,15.97,15.9354,15.963,141500.0
2012-04-05 11:40:00,23.08,23.09,23.07,23.07,10400.0,15.963,15.97,15.9561,15.9561,10400.0
2012-04-05 11:45:00,23.07,23.08,23.05,23.06,24200.0,15.9561,15.963,15.9423,15.9492,24200.0
2012-04-05 11:50:00,23.06,23.08,23.04,23.08,25800.0,15.9492,15.963,15.9354,15.963,25800.0
2012-04-05 11:55:00,23.09,23.12,23.08,23.12,23400.0,15.97,15.9907,15.963,15.9907,23400.0
2012-04-05 12:00:00,23.11,23.13,23.1,23.12,44300.0,15.9838,15.9976,15.9769,15.9907,44300.0
2012-04-05 12:05:00,23.12,23.14,23.12,23.13,35400.0,15.9907,16.0045,15.9907,15.9976,35400.0
2012-04-05 12:10:00,23.13,23.14,23.11,23.13,52200.0,15.9976,16.0045,15.9838,15.9976,52200.0
2012-04-05 12:15:00,23.13,23.13,23.12,23.13,26700.0,15.9976,15.9976,15.9907,15.9976,26700.0
2012-04-05 12:20:00,23.13,23.15,23.12,23.15,8400.0,15.9976,16.0115,15.9907,16.0115,8400.0
2012-04-05 12:25:00,23.15,23.15,23.12,23.13,6100.0,16.0115,16.0115,15.9907,15.9976,6100.0
2012-04-05 12:30:00,23.13,23.13,23.12,23.12,19800.0,15.9976,15.9976,15.9907,15.9907,19800.0
2012-04-05 12:35:00,23.12,23.14,23.1,23.1,98500.0,15.9907,16.0045,15.9769,15.9769,98500.0
2012-04-05 12:40:00,23.11,23.13,23.09,23.13,33200.0,15.9838,15.9976,15.97,15.9976,33200.0
2012-04-05 12:45:00,23.13,23.13,23.09,23.09,164200.0,15.9976,15.9976,15.97,15.97,164200.0
2012-04-05 12:50:00,23.09,23.13,23.09,23.1,158500.0,15.97,15.9976,15.97,15.9769,158500.0
2012-04-05 12:55:00,23.1,23.12,23.1,23.11,25000.0,15.9769,15.9907,15.9769,15.9838,25000.0
2012-04-05 13:00:00,23.11,23.13,23.09,23.09,200300.0,15.9838,15.9976,15.97,15.97,200300.0
2012-04-05 13:05:00,23.09,23.11,23.09,23.11,31400.0,15.97,15.9838,15.97,15.9838,31400.0
2012-04-05 13:10:00,23.11,23.13,23.1,23.13,15100.0,15.9838,15.9976,15.9769,15.9976,15100.0
2012-04-05 13:15:00,23.13,23.16,23.11,23.11,50400.0,15.9976,16.0184,15.9838,15.9838,50400.0
2012-04-05 13:20:00,23.11,23.16,23.1,23.13,142400.0,15.9838,16.0184,15.9769,15.9976,142400.0
2012-04-05 13:25:00,23.13,23.13,23.12,23.12,6700.0,15.9976,15.9976,15.9907,15.9907,6700.0
2012-04-05 13:30:00,23.12,23.13,23.11,23.12,15600.0,15.9907,15.9976,15.9838,15.9907,15600.0
2012-04-05 13:35:00,23.11,23.12,23.11,23.11,3000.0,15.9838,15.9907,15.9838,15.9838,3000.0
2012-04-05 13:40:00,23.11,23.12,23.09,23.1,19500.0,15.9838,15.9907,15.97,15.9769,19500.0
2012-04-05 13:45:00,23.1,23.11,23.06,23.1,49800.0,15.9769,15.9838,15.9492,15.9769,49800.0
2012-04-05 13:50:00,23.1,23.1,23.08,23.08,7900.0,15.9769,15.9769,15.963,15.963,7900.0
2012-04-05 13:55:00,23.09,23.1,23.06,23.1,17200.0,15.97,15.9769,15.9492,15.9769,17200.0
2012-04-05 14:00:00,23.1,23.11,23.09,23.1,15700.0,15.9769,15.9838,15.97,15.9769,15700.0
2012-04-05 14:05:00,23.1,23.11,23.09,23.11,19400.0,15.9769,15.9838,15.97,15.9838,19400.0
2012-04-05 14:10:00,23.11,23.12,23.09,23.11,18900.0,15.9838,15.9907,15.97,15.9838,18900.0
2012-04-05 14:15:00,23.12,23.14,23.11,23.14,18100.0,15.9907,16.0045,15.9838,16.0045,18100.0
2012-04-05 14:20:00,23.13,23.14,23.13,23.13,5100.0,15.9976,16.0045,15.9976,15.9976,5100.0
2012-04-05 14:25:00,23.13,23.14,23.11,23.12,66300.0,15.9976,16.0045,15.9838,15.9907,66300.0
2012-04-05 14:30:00,23.12,23.13,23.1,23.11,43300.0,15.9907,15.9976,15.9769,15.9838,43300.0
2012-04-05 14:35:00,23.11,23.12,23.11,23.11,15200.0,15.9838,15.9907,15.9838,15.9838,15200.0
2012-04-05 14:40:00,23.12,23.12,23.11,23.12,16400.0,15.9907,15.9907,15.9838,15.9907,16400.0
2012-04-05 14:45:00,23.12,23.12,23.11,23.12,10000.0,15.9907,15.9907,15.9838,15.9907,10000.0
2012-04-05 14:50:00,23.12,23.12,23.11,23.12,17500.0,15.9907,15.9907,15.9838,15.9907,17500.0
2012-04-05 14:55:00,23.12,23.12,23.11,23.11,51300.0,15.9907,15.9907,15.9838,15.9838,51300.0
2012-04-05 15:00:00,23.12,23.12,23.11,23.12,13400.0,15.9907,15.9907,15.9838,15.9907,13400.0
2012-04-05 15:05:00,23.11,23.12,23.08,23.08,28000.0,15.9838,15.9907,15.963,15.963,28000.0
2012-04-05 15:10:00,23.08,23.09,23.07,23.08,140500.0,15.963,15.97,15.9561,15.963,140500.0
2012-04-05 15:15:00,23.08,23.09,23.07,23.08,75300.0,15.963,15.97,15.9561,15.963,75300.0
2012-04-05 15:20:00,23.09,23.09,23.08,23.09,9300.0,15.97,15.97,15.963,15.97,9300.0
2012-04-05 15:25:00,23.09,23.09,23.08,23.08,23100.0,15.97,15.97,15.963,15.963,23100.0
2012-04-05 15:30:00,23.08,23.1,23.08,23.1,50100.0,15.963,15.9769,15.963,15.9769,50100.0
2012-04-05 15:35:00,23.1,23.1,23.09,23.1,20800.0,15.9769,15.9769,15.97,15.9769,20800.0
2012-04-05 15:40:00,23.1,23.11,23.08,23.11,181300.0,15.9769,15.9838,15.963,15.9838,181300.0
2012-04-05 15:45:00,23.11,23.14,23.09,23.11,340700.0,15.9838,16.0045,15.97,15.9838,340700.0
2012-04-05 15:50:00,23.11,23.11,23.1,23.11,18600.0,15.9838,15.9838,15.9769,15.9838,18600.0
2012-04-05 15:55:00,23.11,23.12,23.09,23.1,250400.0,15.9838,15.9907,15.97,15.9769,250400.0
2012-04-09 09:30:00,22.85,22.85,22.67,22.69,50700.0,15.804,15.804,15.6795,15.6933,50700.0
2012-04-09 09:35:00,22.68,22.84,22.68,22.8,63400.0,15.6864,15.797,15.6864,15.7694,63400.0
2012-04-09 09:40:00,22.8,22.82,22.79,22.8,33300.0,15.7694,15.7832,15.7625,15.7694,33300.0
2012-04-09 09:45:00,22.81,22.81,22.73,22.73,68200.0,15.7763,15.7763,15.721,15.721,68200.0
2012-04-09 09:50:00,22.73,22.78,22.72,22.78,34100.0,15.721,15.7555,15.7141,15.7555,34100.0
2012-04-09 09:55:00,22.77,22.78,22.75,22.75,21700.0,15.7486,15.7555,15.7348,15.7348,21700.0
2012-04-09 10:00:00,22.75,22.83,22.75,22.82,75700.0,15.7348,15.7901,15.7348,15.7832,75700.0
2012-04-09 10:05:00,22.82,22.83,22.79,22.8,189900.0,15.7832,15.7901,15.7625,15.7694,189900.0
2012-04-09 10:10:00,22.81,22.86,22.81,22.84,41400.0,15.7763,15.8109,15.7763,15.797,41400.0
2012-04-09 10:15:00,22.84,22.86,22.83,22.86,67100.0,15.797,15.8109,15.7901,15.8109,67100.0
2012-04-09 10:20:00,22.86,22.87,22.84,22.86,101800.0,15.8109,15.8178,15.797,15.8109,101800.0
2012-04-09 10:25:00,22.86,22.88,22.85,22.85,152800.0,15.8109,15.8247,15.804,15.804,152800.0
2012-04-09 10:30:00,22.85,22.9,22.85,22.87,241300.0,15.804,15.8385,15.804,15.8178,241300.0
2012-04-09 10:35:00,22.87,22.88,22.85,22.85,160000.0,15.8178,15.8247,15.804,15.804,160000.0
2012-04-09 10:40:00,22.86,22.87,22.85,22.87,85900.0,15.8109,15.8178,15.804,15.8178,85900.0
2012-04-09 10:45:00,22.87,22.88,22.85,22.86,157200.0,15.8178,15.8247,15.804,15.8109,157200.0
2012-04-09 10:50:00,22.87,22.88,22.85,22.85,17700.0,15.8178,15.8247,15.804,15.804,17700.0
2012-04-09 10:55:00,22.86,22.87,22.85,22.86,25400.0,15.8109,15.8178,15.804,15.8109,25400.0
2012-04-09 11:00:00,22.86,22.87,22.84,22.85,110700.0,15.8109,15.8178,15.797,15.804,110700.0
2012-04-09 11:05:00,22.85,22.85,22.84,22.84,24700.0,15.804,15.804,15.797,15.797,24700.0
2012-04-09 11:10:00,22.84,22.84,22.8,22.83,74600.0,15.797,15.797,15.7694,15.7901,74600.0
2012-04-09 11:15:00,22.83,22.84,22.81,22.84,76900.0,15.7901,15.797,15.7763,15.797,76900.0
2012-04-09 11:20:00,22.83,22.84,22.82,22.83,9800.0,15.7901,15.797,15.7832,15.7901,9800.0
2012-04-09 11:25:00,22.83,22.83,22.8,22.81,8300.0,15.7901,15.7901,15.7694,15.7763,8300.0
2012-04-09 11:30:00,22.8,22.82,22.8,22.82,17200.0,15.7694,15.7832,15.7694,15.7832,17200.0
2012-04-09 11:35:00,22.82,22.82,22.8,22.8,21900.0,15.7832,15.7832,15.7694,15.7694,21900.0
2012-04-09 11:40:00,22.81,22.81,22.8,22.81,5500.0,15.7763,15.7763,15.7694,15.7763,5500.0
2012-04-09 11:45:00,22.8,22.83,22.8,22.83,26800.0,15.7694,15.7901,15.7694,15.7901,26800.0
2012-04-09 11:50:00,22.82,22.83,22.82,22.82,15000.0,15.7832,15.7901,15.7832,15.7832,15000.0
2012-04-09 11:55:00,22.82,22.85,22.81,22.85,57500.0,15.7832,15.804,15.7763,15.804,57500.0
2012-04-09 12:00:00,22.84,22.85,22.82,22.84,38200.0,15.797,15.804,15.7832,15.797,38200.0
2012-04-09 12:05:00,22.83,22.84,22.81,22.83,147000.0,15.7901,15.797,15.7763,15.7901,147000.0
2012-04-09 12:10:00,22.84,22.87,22.84,22.87,40800.0,15.797,15.8178,15.797,15.8178,40800.0
2012-04-09 12:15:00,22.87,22.89,22.87,22.89,14900.0,15.8178,15.8316,15.8178,15.8316,14900.0
2012-04-09 12:20:00,22.89,22.89,22.88,22.89,6000.0,15.8316,15.8316,15.8247,15.8316,6000.0
2012-04-09 12:25:00,22.89,22.91,22.88,22.89,30800.0,15.8316,15.8455,15.8247,15.8316,30800.0
2012-04-09 12:30:00,22.89,22.94,22.89,22.92,39000.0,15.8316,15.8662,15.8316,15.8524,39000.0
2012-04-09 12:35:00,22.92,22.92,22.9,22.9,36400.0,15.8524,15.8524,15.8385,15.8385,36400.0
2012-04-09 12:40:00,22.9,22.91,22.89,22.9,46800.0,15.8385,15.8455,15.8316,15.8385,46800.0
2012-04-09 12:45:00,22.91,22.93,22.88,22.89,54900.0,15.8455,15.8593,15.8247,15.8316,54900.0
2012-04-09 12:50:00,22.88,22.9,22.88,22.9,24200.0,15.8247,15.8385,15.8247,15.8385,24200.0
2012-04-09 12:55:00,22.9,22.92,22.89,22.91,118200.0,15.8385,15.8524,15.8316,15.8455,118200.0
2012-04-09 13:00:00,22.91,22.92,22.9,22.91,88500.0,15.8455,15.8524,15.8385,15.8455,88500.0
2012-04-09 13:05:00,22.9,22.91,22.89,22.89,16200.0,15.8385,15.8455,15.8316,15.8316,16200.0
2012-04-09 13:10:00,22.89,22.91,22.89,22.9,15000.0,15.8316,15.8455,15.8316,15.8385,15000.0
2012-04-09 13:15:00,22.9,22.91,22.88,22.9,33000.0,15.8385,15.8455,15.8247,15.8385,33000.0
2012-04-09 13:20:00,22.9,22.9,22.86,22.89,55100.0,15.8385,15.8385,15.8109,15.8316,55100.0
2012-04-09 13:25:00,22.89,22.89,22.86,22.88,30000.0,15.8316,15.8316,15.8109,15.8247,30000.0
2012-04-09 13:30:00,22.88,22.91,22.88,22.9,58100.0,15.8247,15.8455,15.8247,15.8385,58100.0
2012-04-09 13:35:00,22.9,22.9,22.89,22.9,7000.0,15.8385,15.8385,15.8316,15.8385,7000.0
2012-04-09 13:40:00,22.89,22.91,22.88,22.9,95300.0,15.8316,15.8455,15.8247,15.8385,95300.0
2012-04-09 13:45:00,22.9,22.91,22.89,22.9,59800.0,15.8385,15.8455,15.8316,15.8385,59800.0
2012-04-09 13:50:00,22.91,22.94,22.9,22.94,42000.0,15.8455,15.8662,15.8385,15.8662,42000.0
2012-04-09 13:55:00,22.94,22.97,22.92,22.93,184700.0,15.8662,15.887,15.8524,15.8593,184700.0
2012-04-09 14:00:00,22.93,22.95,22.89,22.9,341500.0,15.8593,15.8731,15.8316,15.8385,341500.0
2012-04-09 14:05:00,22.9,22.92,22.89,22.92,148500.0,15.8385,15.8524,15.8316,15.8524,148500.0
2012-04-09 14:10:00,22.92,22.93,22.88,22.89,127800.0,15.8524,15.8593,15.8247,15.8316,127800.0
2012-04-09 14:15:00,22.89,22.92,22.89,22.91,92700.0,15.8316,15.8524,15.8316,15.8455,92700.0
2012-04-09 14:20:00,22.91,22.92,22.91,22.91,22300.0,15.8455,15.8524,15.8455,15.8455,22300.0
2012-04-09 14:25:00,22.91,22.92,22.89,22.89,73700.0,15.8455,15.8524,15.8316,15.8316,73700.0
2012-04-09 14:30:00,22.89,22.91,22.88,22.91,120200.0,15.8316,15.8455,15.8247,15.8455,120200.0
2012-04-09 14:35:00,22.91,22.93,22.9,22.92,48500.0,15.8455,15.8593,15.8385,15.8524,48500.0
2012-04-09 14:40:00,22.92,22.93,22.9,22.9,12900.0,15.8524,15.8593,15.8385,15.8385,12900.0
2012-04-09 14:45:00,22.91,22.92,22.9,22.91,27500.0,15.8455,15.8524,15.8385,15.8455,27500.0
2012-04-09 14:50:00,22.9,22.92,22.9,22.9,10900.0,15.8385,15.8524,15.8385,15.8385,10900.0
2012-04-09 14:55:00,22.9,22.91,22.88,22.89,48200.0,15.8385,15.8455,15.8247,15.8316,48200.0
2012-04-09 15:00:00,22.89,22.9,22.89,22.89,5800.0,15.8316,15.8385,15.8316,15.8316,5800.0
2012-04-09 15:05:00,22.89,22.92,22.89,22.92,28500.0,15.8316,15.8524,15.8316,15.8524,28500.0
2012-04-09 15:10:00,22.92,22.92,22.91,22.92,15300.0,15.8524,15.8524,15.8455,15.8524,15300.0
2012-04-09 15:15:00,22.92,22.93,22.92,22.93,15100.0,15.8524,15.8593,15.8524,15.8593,15100.0
2012-04-09 15:20:00,22.93,22.95,22.9,22.91,58400.0,15.8593,15.8731,15.8385,15.8455,58400.0
2012-04-09 15:25:00,22.9,22.91,22.89,22.89,71200.0,15.8385,15.8455,15.8316,15.8316,71200.0
2012-04-09 15:30:00,22.9,22.9,22.87,22.89,134400.0,15.8385,15.8385,15.8178,15.8316,134400.0
2012-04-09 15:35:00,22.88,22.89,22.88,22.89,35900.0,15.8247,15.8316,15.8247,15.8316,35900.0
2012-04-09 15:40:00,22.89,22.91,22.88,22.89,80500.0,15.8316,15.8455,15.8247,15.8316,80500.0
2012-04-09 15:45:00,22.89,22.89,22.85,22.89,113200.0,15.8316,15.8316,15.804,15.8316,113200.0
2012-04-09 15:50:00,22.89,22.89,22.87,22.89,74300.0,15.8316,15.8316,15.8178,15.8316,74300.0
2012-04-09 15:55:00,22.89,22.89,22.84,22.84,202300.0,15.8316,15.8316,15.797,15.797,202300.0
2012-04-10 09:30:00,22.8,22.94,22.78,22.93,44500.0,15.7694,15.8662,15.7555,15.8593,44500.0
2012-04-10 09:35:00,22.92,22.99,22.91,22.96,66500.0,15.8524,15.9008,15.8455,15.88,66500.0
2012-04-10 09:40:00,22.96,22.98,22.94,22.96,535600.0,15.88,15.8939,15.8662,15.88,535600.0
2012-04-10 09:45:00,22.96,22.96,22.94,22.95,266300.0,15.88,15.88,15.8662,15.8731,266300.0
2012-04-10 09:50:00,22.95,22.96,22.92,22.92,169100.0,15.8731,15.88,15.8524,15.8524,169100.0
2012-04-10 09:55:00,22.92,22.97,22.92,22.95,145100.0,15.8524,15.887,15.8524,15.8731,145100.0
2012-04-10 10:00:00,22.94,22.96,22.88,22.88,78100.0,15.8662,15.88,15.8247,15.8247,78100.0
2012-04-10 10:05:00,22.88,22.94,22.86,22.93,108800.0,15.8247,15.8662,15.8109,15.8593,108800.0
2012-04-10 10:10:00,22.94,22.94,22.9,22.9,19200.0,15.8662,15.8662,15.8385,15.8385,19200.0
2012-04-10 10:15:00,22.9,22.91,22.9,22.9,22600.0,15.8385,15.8455,15.8385,15.8385,22600.0
2012-04-10 10:20:00,22.9,22.91,22.9,22.91,7200.0,15.8385,15.8455,15.8385,15.8455,7200.0
2012-04-10 10:25:00,22.9,22.91,22.89,22.89,59500.0,15.8385,15.8455,15.8316,15.8316,59500.0
2012-04-10 10:30:00,22.89,22.89,22.88,22.89,27500.0,15.8316,15.8316,15.8247,15.8316,27500.0
2012-04-10 10:35:00,22.88,22.92,22.88,22.91,60300.0,15.8247,15.8524,15.8247,15.8455,60300.0
2012-04-10 10:40:00,22.91,22.91,22.88,22.9,72800.0,15.8455,15.8455,15.8247,15.8385,72800.0
2012-04-10 10:45:00,22.9,22.93,22.89,22.9,36900.0,15.8385,15.8593,15.8316,15.8385,36900.0
2012-04-10 10:50:00,22.9,22.92,22.89,22.91,44000.0,15.8385,15.8524,15.8316,15.8455,44000.0
2012-04-10 10:55:00,22.92,22.92,22.89,22.9,48800.0,15.8524,15.8524,15.8316,15.8385,48800.0
2012-04-10 11:00:00,22.91,22.93,22.9,22.9,48600.0,15.8455,15.8593,15.8385,15.8385,48600.0
2012-04-10 11:05:00,22.91,22.91,22.89,22.9,34900.0,15.8455,15.8455,15.8316,15.8385,34900.0
2012-04-10 11:10:00,22.91,22.91,22.88,22.89,155000.0,15.8455,15.8455,15.8247,15.8316,155000.0
2012-04-10 11:15:00,22.89,22.92,22.89,22.9,21000.0,15.8316,15.8524,15.8316,15.8385,21000.0
2012-04-10 11:20:00,22.91,22.92,22.9,22.92,25500.0,15.8455,15.8524,15.8385,15.8524,25500.0
2012-04-10 11:25:00,22.92,22.94,22.91,22.91,39400.0,15.8524,15.8662,15.8455,15.8455,39400.0
2012-04-10 11:30:00,22.91,22.91,22.88,22.88,75300.0,15.8455,15.8455,15.8247,15.8247,75300.0
2012-04-10 11:35:00,22.88,22.89,22.85,22.87,23500.0,15.8247,15.8316,15.804,15.8178,23500.0
2012-04-10 11:40:00,22.87,22.91,22.87,22.91,74700.0,15.8178,15.8455,15.8178,15.8455,74700.0
2012-04-10 11:45:00,22.91,22.91,22.89,22.89,59700.0,15.8455,15.8455,15.8316,15.8316,59700.0
2012-04-10 11:50:00,22.9,22.9,22.85,22.85,80700.0,15.8385,15.8385,15.804,15.804,80700.0
2012-04-10 11:55:00,22.85,22.9,22.85,22.9,43100.0,15.804,15.8385,15.804,15.8385,43100.0
2012-04-10 12:00:00,22.9,22.9,22.88,22.88,21400.0,15.8385,15.8385,15.8247,15.8247,21400.0
2012-04-10 12:05:00,22.88,22.89,22.85,22.86,88400.0,15.8247,15.8316,15.804,15.8109,88400.0
2012-04-10 12:10:00,22.86,22.86,22.84,22.84,38200.0,15.8109,15.8109,15.797,15.797,38200.0
2012-04-10 12:15:00,22.84,22.86,22.82,22.86,51400.0,15.797,15.8109,15.7832,15.8109,51400.0
2012-04-10 12:20:00,22.86,22.87,22.81,22.81,25300.0,15.8109,15.8178,15.7763,15.7763,25300.0
2012-04-10 12:25:00,22.81,22.83,22.81,22.83,21400.0,15.7763,15.7901,15.7763,15.7901,21400.0
2012-04-10 12:30:00,22.84,22.85,22.84,22.85,14600.0,15.797,15.804,15.797,15.804,14600.0
2012-04-10 12:35:00,22.85,22.85,22.83,22.83,61900.0,15.804,15.804,15.7901,15.7901,61900.0
2012-04-10 12:40:00,22.83,22.83,22.83,22.83,7200.0,15.7901,15.7901,15.7901,15.7901,7200.0
2012-04-10 12:45:00,22.83,22.84,22.83,22.84,51400.0,15.7901,15.797,15.7901,15.797,51400.0
2012-04-10 12:50:00,22.84,22.84,22.82,22.83,33700.0,15.797,15.797,15.7832,15.7901,33700.0
2012-04-10 12:55:00,22.83,22.84,22.83,22.84,15200.0,15.7901,15.797,15.7901,15.797,15200.0
2012-04-10 13:00:00,22.84,22.84,22.82,22.84,55100.0,15.797,15.797,15.7832,15.797,55100.0
2012-04-10 13:05:00,22.84,22.86,22.83,22.84,52800.0,15.797,15.8109,15.7901,15.797,52800.0
2012-04-10 13:10:00,22.85,22.87,22.82,22.84,144600.0,15.804,15.8178,15.7832,15.797,144600.0
2012-04-10 13:15:00,22.83,22.84,22.79,22.82,152500.0,15.7901,15.797,15.7625,15.7832,152500.0
2012-04-10 13:20:00,22.82,22.85,22.81,22.84,74300.0,15.7832,15.804,15.7763,15.797,74300.0
2012-04-10 13:25:00,22.84,22.85,22.84,22.85,13600.0,15.797,15.804,15.797,15.804,13600.0
2012-04-10 13:30:00,22.85,22.85,22.82,22.83,67400.0,15.804,15.804,15.7832,15.7901,67400.0
2012-04-10 13:35:00,22.82,22.83,22.78,22.78,208600.0,15.7832,15.7901,15.7555,15.7555,208600.0
2012-04-10 13:40:00,22.78,22.79,22.78,22.78,16700.0,15.7555,15.7625,15.7555,15.7555,16700.0
2012-04-10 13:45:00,22.78,22.79,22.78,22.78,21100.0,15.7555,15.7625,15.7555,15.7555,21100.0
2012-04-10 13:50:00,22.78,22.79,22.75,22.75,45100.0,15.7555,15.7625,15.7348,15.7348,45100.0
2012-04-10 13:55:00,22.76,22.78,22.75,22.77,54500.0,15.7417,15.7555,15.7348,15.7486,54500.0
2012-04-10 14:00:00,22.77,22.81,22.77,22.8,75500.0,15.7486,15.7763,15.7486,15.7694,75500.0
2012-04-10 14:05:00,22.8,22.84,22.79,22.84,59800.0,15.7694,15.797,15.7625,15.797,59800.0
2012-04-10 14:10:00,22.84,22.87,22.82,22.86,71300.0,15.797,15.8178,15.7832,15.8109,71300.0
2012-04-10 14:15:00,22.87,22.87,22.86,22.87,48300.0,15.8178,15.8178,15.8109,15.8178,48300.0
2012-04-10 14:20:00,22.87,22.91,22.86,22.91,99500.0,15.8178,15.8455,15.8109,15.8455,99500.0
2012-04-10 14:25:00,22.9,22.93,22.9,22.92,44300.0,15.8385,15.8593,15.8385,15.8524,44300.0
2012-04-10 14:30:00,22.91,22.92,22.85,22.86,120900.0,15.8455,15.8524,15.804,15.8109,120900.0
2012-04-10 14:35:00,22.87,22.89,22.84,22.84,105000.0,15.8178,15.8316,15.797,15.797,105000.0
2012-04-10 14:40:00,22.85,22.85,22.84,22.85,17700.0,15.804,15.804,15.797,15.804,17700.0
2012-04-10 14:45:00,22.84,22.85,22.82,22.82,33600.0,15.797,15.804,15.7832,15.7832,33600.0
2012-04-10 14:50:00,22.82,22.84,22.82,22.84,29500.0,15.7832,15.797,15.7832,15.797,29500.0
2012-04-10 14:55:00,22.84,22.84,22.8,22.8,31800.0,15.797,15.797,15.7694,15.7694,31800.0
2012-04-10 15:00:00,22.81,22.81,22.78,22.78,30000.0,15.7763,15.7763,15.7555,15.7555,30000.0
2012-04-10 15:05:00,22.78,22.83,22.78,22.81,91800.0,15.7555,15.7901,15.7555,15.7763,91800.0
2012-04-10 15:10:00,22.81,22.82,22.79,22.79,31000.0,15.7763,15.7832,15.7625,15.7625,31000.0
2012-04-10 15:15:00,22.79,22.84,22.78,22.83,64500.0,15.7625,15.797,15.7555,15.7901,64500.0
2012-04-10 15:20:00,22.83,22.84,22.83,22.84,12500.0,15.7901,15.797,15.7901,15.797,12500.0
2012-04-10 15:25:00,22.84,22.85,22.78,22.79,72900.0,15.797,15.804,15.7555,15.7625,72900.0
2012-04-10 15:30:00,22.79,22.82,22.79,22.79,58400.0,15.7625,15.7832,15.7625,15.7625,58400.0
2012-04-10 15:35:00,22.79,22.8,22.78,22.78,61900.0,15.7625,15.7694,15.7555,15.7555,61900.0
2012-04-10 15:40:00,22.78,22.79,22.73,22.73,67800.0,15.7555,15.7625,15.721,15.721,67800.0
2012-04-10 15:45:00,22.73,22.75,22.71,22.75,152500.0,15.721,15.7348,15.7071,15.7348,152500.0
2012-04-10 15:50:00,22.74,22.78,22.74,22.77,112800.0,15.7279,15.7555,15.7279,15.7486,112800.0
2012-04-10 15:55:00,22.77,22.78,22.75,22.75,223100.0,15.7486,15.7555,15.7348,15.7348,223100.0
2012-04-11 09:30:00,22.62,22.75,22.3,22.4,333800.0,15.6449,15.7348,15.4236,15.4927,333800.0
2012-04-11 09:35:00,22.4,22.51,22.34,22.4,496600.0,15.4927,15.5688,15.4512,15.4927,496600.0
2012-04-11 09:40:00,22.39,22.42,22.23,22.3,362500.0,15.4858,15.5066,15.3751,15.4236,362500.0
2012-04-11 09:45:00,22.3,22.41,22.3,22.32,173700.0,15.4236,15.4996,15.4236,15.4374,173700.0
2012-04-11 09:50:00,22.31,22.33,22.19,22.19,138400.0,15.4305,15.4443,15.3475,15.3475,138400.0
2012-04-11 09:55:00,22.19,22.26,22.19,22.23,201600.0,15.3475,15.3959,15.3475,15.3751,201600.0
2012-04-11 10:00:00,22.23,22.31,22.23,22.29,378500.0,15.3751,15.4305,15.3751,15.4166,378500.0
2012-04-11 10:05:00,22.3,22.41,22.28,22.41,228000.0,15.4236,15.4996,15.4097,15.4996,228000.0
2012-04-11 10:10:00,22.41,22.51,22.4,22.49,221500.0,15.4996,15.5688,15.4927,15.555,221500.0
2012-04-11 10:15:00,22.49,22.51,22.48,22.5,221300.0,15.555,15.5688,15.5481,15.5619,221300.0
2012-04-11 10:20:00,22.5,22.51,22.46,22.47,104800.0,15.5619,15.5688,15.5342,15.5411,104800.0
2012-04-11 10:25:00,22.47,22.49,22.43,22.43,61400.0,15.5411,15.555,15.5135,15.5135,61400.0
2012-04-11 10:30:00,22.44,22.48,22.43,22.48,91100.0,15.5204,15.5481,15.5135,15.5481,91100.0
2012-04-11 10:35:00,22.48,22.51,22.46,22.5,210900.0,15.5481,15.5688,15.5342,15.5619,210900.0
2012-04-11 10:40:00,22.5,22.51,22.48,22.5,157000.0,15.5619,15.5688,15.5481,15.5619,157000.0
2012-04-11 10:45:00,22.5,22.5,22.47,22.48,84200.0,15.5619,15.5619,15.5411,15.5481,84200.0
2012-04-11 10:50:00,22.48,22.48,22.45,22.46,44300.0,15.5481,15.5481,15.5273,15.5342,44300.0
2012-04-11 10:55:00,22.45,22.48,22.45,22.48,29600.0,15.5273,15.5481,15.5273,15.5481,29600.0
2012-04-11 11:00:00,22.48,22.48,22.46,22.47,34300.0,15.5481,15.5481,15.5342,15.5411,34300.0
2012-04-11 11:05:00,22.47,22.47,22.45,22.45,39600.0,15.5411,15.5411,15.5273,15.5273,39600.0
2012-04-11 11:10:00,22.45,22.48,22.44,22.45,161200.0,15.5273,15.5481,15.5204,15.5273,161200.0
2012-04-11 11:15:00,22.44,22.45,22.41,22.44,128200.0,15.5204,15.5273,15.4996,15.5204,128200.0
2012-04-11 11:20:00,22.44,22.44,22.42,22.43,65200.0,15.5204,15.5204,15.5066,15.5135,65200.0
2012-04-11 11:25:00,22.43,22.43,22.4,22.41,62200.0,15.5135,15.5135,15.4927,15.4996,62200.0
2012-04-11 11:30:00,22.41,22.44,22.41,22.43,111800.0,15.4996,15.5204,15.4996,15.5135,111800.0
2012-04-11 11:35:00,22.43,22.45,22.41,22.44,267100.0,15.5135,15.5273,15.4996,15.5204,267100.0
2012-04-11 11:40:00,22.45,22.45,22.42,22.44,69800.0,15.5273,15.5273,15.5066,15.5204,69800.0
2012-04-11 11:45:00,22.44,22.46,22.43,22.46,96600.0,15.5204,15.5342,15.5135,15.5342,96600.0
2012-04-11 11:50:00,22.46,22.51,22.45,22.51,113300.0,15.5342,15.5688,15.5273,15.5688,113300.0
2012-04-11 11:55:00,22.51,22.56,22.5,22.56,132800.0,15.5688,15.6034,15.5619,15.6034,132800.0
2012-04-11 12:00:00,22.56,22.63,22.55,22.61,149000.0,15.6034,15.6518,15.5965,15.638,149000.0
2012-04-11 12:05:00,22.61,22.62,22.6,22.61,48400.0,15.638,15.6449,15.6311,15.638,48400.0
2012-04-11 12:10:00,22.61,22.7,22.6,22.69,199700.0,15.638,15.7002,15.6311,15.6933,199700.0
2012-04-11 12:15:00,22.68,22.71,22.67,22.71,71100.0,15.6864,15.7071,15.6795,15.7071,71100.0
2012-04-11 12:20:00,22.71,22.71,22.7,22.71,252100.0,15.7071,15.7071,15.7002,15.7071,252100.0
2012-04-11 12:25:00,22.71,22.71,22.68,22.7,154700.0,15.7071,15.7071,15.6864,15.7002,154700.0
2012-04-11 12:30:00,22.7,22.7,22.67,22.68,61000.0,15.7002,15.7002,15.6795,15.6864,61000.0
2012-04-11 12:35:00,22.68,22.71,22.66,22.69,114000.0,15.6864,15.7071,15.6726,15.6933,114000.0
2012-04-11 12:40:00,22.69,22.7,22.67,22.67,59500.0,15.6933,15.7002,15.6795,15.6795,59500.0
2012-04-11 12:45:00,22.68,22.68,22.66,22.68,57300.0,15.6864,15.6864,15.6726,15.6864,57300.0
2012-04-11 12:50:00,22.67,22.7,22.67,22.7,31400.0,15.6795,15.7002,15.6795,15.7002,31400.0
2012-04-11 12:55:00,22.7,22.7,22.67,22.67,46500.0,15.7002,15.7002,15.6795,15.6795,46500.0
2012-04-11 13:00:00,22.67,22.67,22.64,22.65,119600.0,15.6795,15.6795,15.6587,15.6656,119600.0
2012-04-11 13:05:00,22.64,22.65,22.64,22.65,23400.0,15.6587,15.6656,15.6587,15.6656,23400.0
2012-04-11 13:10:00,22.65,22.65,22.63,22.63,29300.0,15.6656,15.6656,15.6518,15.6518,29300.0
2012-04-11 13:15:00,22.63,22.64,22.63,22.63,24900.0,15.6518,15.6587,15.6518,15.6518,24900.0
2012-04-11 13:20:00,22.63,22.64,22.61,22.62,56400.0,15.6518,15.6587,15.638,15.6449,56400.0
2012-04-11 13:25:00,22.62,22.63,22.59,22.59,51700.0,15.6449,15.6518,15.6241,15.6241,51700.0
2012-04-11 13:30:00,22.59,22.6,22.57,22.57,27600.0,15.6241,15.6311,15.6103,15.6103,27600.0
2012-04-11 13:35:00,22.57,22.58,22.56,22.58,35300.0,15.6103,15.6172,15.6034,15.6172,35300.0
2012-04-11 13:40:00,22.57,22.59,22.57,22.57,42000.0,15.6103,15.6241,15.6103,15.6103,42000.0
2012-04-11 13:45:00,22.57,22.58,22.57,22.58,8800.0,15.6103,15.6172,15.6103,15.6172,8800.0
2012-04-11 13:50:00,22.58,22.59,22.57,22.59,33500.0,15.6172,15.6241,15.6103,15.6241,33500.0
2012-04-11 13:55:00,22.59,22.61,22.59,22.6,44500.0,15.6241,15.638,15.6241,15.6311,44500.0
2012-04-11 14:00:00,22.6,22.6,22.55,22.58,90100.0,15.6311,15.6311,15.5965,15.6172,90100.0
2012-04-11 14:05:00,22.58,22.6,22.57,22.6,42600.0,15.6172,15.6311,15.6103,15.6311,42600.0
2012-04-11 14:10:00,22.6,22.61,22.59,22.61,23900.0,15.6311,15.638,15.6241,15.638,23900.0
2012-04-11 14:15:00,22.61,22.64,22.61,22.64,40300.0,15.638,15.6587,15.638,15.6587,40300.0
2012-04-11 14:20:00,22.64,22.66,22.64,22.66,40600.0,15.6587,15.6726,15.6587,15.6726,40600.0
2012-04-11 14:25:00,22.66,22.69,22.65,22.69,68900.0,15.6726,15.6933,15.6656,15.6933,68900.0
2012-04-11 14:30:00,22.69,22.7,22.61,22.61,156000.0,15.6933,15.7002,15.638,15.638,156000.0
2012-04-11 14:35:00,22.61,22.66,22.61,22.65,88000.0,15.638,15.6726,15.638,15.6656,88000.0
2012-04-11 14:40:00,22.65,22.65,22.61,22.62,90000.0,15.6656,15.6656,15.638,15.6449,90000.0
2012-04-11 14:45:00,22.62,22.64,22.62,22.64,68600.0,15.6449,15.6587,15.6449,15.6587,68600.0
2012-04-11 14:50:00,22.64,22.64,22.63,22.63,23100.0,15.6587,15.6587,15.6518,15.6518,23100.0
2012-04-11 14:55:00,22.64,22.69,22.64,22.67,91700.0,15.6587,15.6933,15.6587,15.6795,91700.0
2012-04-11 15:00:00,22.66,22.68,22.63,22.64,103100.0,15.6726,15.6864,15.6518,15.6587,103100.0
2012-04-11 15:05:00,22.64,22.64,22.61,22.62,221200.0,15.6587,15.6587,15.638,15.6449,221200.0
2012-04-11 15:10:00,22.62,22.62,22.57,22.58,118200.0,15.6449,15.6449,15.6103,15.6172,118200.0
2012-04-11 15:15:00,22.58,22.59,22.57,22.59,43800.0,15.6172,15.6241,15.6103,15.6241,43800.0
2012-04-11 15:20:00,22.59,22.59,22.54,22.56,90600.0,15.6241,15.6241,15.5896,15.6034,90600.0
2012-04-11 15:25:00,22.57,22.59,22.57,22.58,66200.0,15.6103,15.6241,15.6103,15.6172,66200.0
2012-04-11 15:30:00,22.59,22.64,22.58,22.64,80400.0,15.6241,15.6587,15.6172,15.6587,80400.0
2012-04-11 15:35:00,22.64,22.65,22.62,22.64,113000.0,15.6587,15.6656,15.6449,15.6587,113000.0
2012-04-11 15:40:00,22.64,22.64,22.59,22.61,133100.0,15.6587,15.6587,15.6241,15.638,133100.0
2012-04-11 15:45:00,22.6,22.61,22.59,22.6,145800.0,15.6311,15.638,15.6241,15.6311,145800.0
2012-04-11 15:50:00,22.6,22.61,22.58,22.58,144400.0,15.6311,15.638,15.6172,15.6172,144400.0
2012-04-11 15:55:00,22.59,22.63,22.58,22.61,309200.0,15.6241,15.6518,15.6172,15.638,309200.0
2012-04-12 09:30:00,22.52,22.61,22.34,22.45,190700.0,15.5757,15.638,15.4512,15.5273,190700.0
2012-04-12 09:35:00,22.45,22.46,22.42,22.45,93600.0,15.5273,15.5342,15.5066,15.5273,93600.0
2012-04-12 09:40:00,22.45,22.46,22.4,22.41,35600.0,15.5273,15.5342,15.4927,15.4996,35600.0
2012-04-12 09:45:00,22.41,22.42,22.36,22.38,77000.0,15.4996,15.5066,15.4651,15.4789,77000.0
2012-04-12 09:50:00,22.38,22.39,22.37,22.39,174300.0,15.4789,15.4858,15.472,15.4858,174300.0
2012-04-12 09:55:00,22.39,22.43,22.39,22.42,145500.0,15.4858,15.5135,15.4858,15.5066,145500.0
2012-04-12 10:00:00,22.42,22.45,22.42,22.45,65200.0,15.5066,15.5273,15.5066,15.5273,65200.0
2012-04-12 10:05:00,22.45,22.45,22.42,22.42,68000.0,15.5273,15.5273,15.5066,15.5066,68000.0
2012-04-12 10:10:00,22.42,22.45,22.42,22.45,91100.0,15.5066,15.5273,15.5066,15.5273,91100.0
2012-04-12 10:15:00,22.44,22.45,22.41,22.42,61000.0,15.5204,15.5273,15.4996,15.5066,61000.0
2012-04-12 10:20:00,22.42,22.43,22.41,22.41,70900.0,15.5066,15.5135,15.4996,15.4996,70900.0
2012-04-12 10:25:00,22.41,22.42,22.37,22.39,69100.0,15.4996,15.5066,15.472,15.4858,69100.0
2012-04-12 10:30:00,22.4,22.4,22.37,22.38,107200.0,15.4927,15.4927,15.472,15.4789,107200.0
2012-04-12 10:35:00,22.38,22.39,22.38,22.38,80800.0,15.4789,15.4858,15.4789,15.4789,80800.0
2012-04-12 10:40:00,22.39,22.39,22.38,22.39,31000.0,15.4858,15.4858,15.4789,15.4858,31000.0
2012-04-12 10:45:00,22.39,22.39,22.36,22.38,143700.0,15.4858,15.4858,15.4651,15.4789,143700.0
2012-04-12 10:50:00,22.38,22.38,22.37,22.37,12900.0,15.4789,15.4789,15.472,15.472,12900.0
2012-04-12 10:55:00,22.37,22.38,22.37,22.38,32000.0,15.472,15.4789,15.472,15.4789,32000.0
2012-04-12 11:00:00,22.38,22.46,22.37,22.45,301500.0,15.4789,15.5342,15.472,15.5273,301500.0
2012-04-12 11:05:00,22.45,22.45,22.43,22.44,111700.0,15.5273,15.5273,15.5135,15.5204,111700.0
2012-04-12 11:10:00,22.44,22.45,22.43,22.43,42300.0,15.5204,15.5273,15.5135,15.5135,42300.0
2012-04-12 11:15:00,22.44,22.46,22.43,22.44,41700.0,15.5204,15.5342,15.5135,15.5204,41700.0
2012-04-12 11:20:00,22.45,22.46,22.43,22.45,188200.0,15.5273,15.5342,15.5135,15.5273,188200.0
2012-04-12 11:25:00,22.44,22.45,22.43,22.43,49800.0,15.5204,15.5273,15.5135,15.5135,49800.0
2012-04-12 11:30:00,22.43,22.45,22.43,22.44,28000.0,15.5135,15.5273,15.5135,15.5204,28000.0
2012-04-12 11:35:00,22.44,22.45,22.43,22.44,46400.0,15.5204,15.5273,15.5135,15.5204,46400.0
2012-04-12 11:40:00,22.44,22.44,22.43,22.43,22000.0,15.5204,15.5204,15.5135,15.5135,22000.0
2012-04-12 11:45:00,22.44,22.44,22.43,22.44,15800.0,15.5204,15.5204,15.5135,15.5204,15800.0
2012-04-12 11:50:00,22.44,22.44,22.43,22.43,23100.0,15.5204,15.5204,15.5135,15.5135,23100.0
2012-04-12 11:55:00,22.44,22.44,22.43,22.44,35100.0,15.5204,15.5204,15.5135,15.5204,35100.0
2012-04-12 12:00:00,22.44,22.44,22.43,22.43,24400.0,15.5204,15.5204,15.5135,15.5135,24400.0
2012-04-12 12:05:00,22.44,22.44,22.43,22.43,8400.0,15.5204,15.5204,15.5135,15.5135,8400.0
2012-04-12 12:10:00,22.44,22.44,22.36,22.38,197600.0,15.5204,15.5204,15.4651,15.4789,197600.0
2012-04-12 12:15:00,22.38,22.4,22.37,22.39,81900.0,15.4789,15.4927,15.472,15.4858,81900.0
2012-04-12 12:20:00,22.41,22.44,22.41,22.42,39800.0,15.4996,15.5204,15.4996,15.5066,39800.0
2012-04-12 12:25:00,22.42,22.44,22.42,22.44,29600.0,15.5066,15.5204,15.5066,15.5204,29600.0
2012-04-12 12:30:00,22.44,22.45,22.43,22.45,24800.0,15.5204,15.5273,15.5135,15.5273,24800.0
2012-04-12 12:35:00,22.44,22.45,22.44,22.45,6400.0,15.5204,15.5273,15.5204,15.5273,6400.0
2012-04-12 12:40:00,22.44,22.48,22.44,22.47,31100.0,15.5204,15.5481,15.5204,15.5411,31100.0
2012-04-12 12:45:00,22.48,22.48,22.45,22.45,73800.0,15.5481,15.5481,15.5273,15.5273,73800.0
2012-04-12 12:50:00,22.45,22.51,22.44,22.5,60900.0,15.5273,15.5688,15.5204,15.5619,60900.0
2012-04-12 12:55:00,22.51,22.52,22.5,22.51,21000.0,15.5688,15.5757,15.5619,15.5688,21000.0
2012-04-12 13:00:00,22.51,22.51,22.5,22.5,15800.0,15.5688,15.5688,15.5619,15.5619,15800.0
2012-04-12 13:05:00,22.51,22.51,22.49,22.5,47600.0,15.5688,15.5688,15.555,15.5619,47600.0
2012-04-12 13:10:00,22.5,22.52,22.49,22.49,94800.0,15.5619,15.5757,15.555,15.555,94800.0
2012-04-12 13:15:00,22.5,22.5,22.49,22.49,12400.0,15.5619,15.5619,15.555,15.555,12400.0
2012-04-12 13:20:00,22.49,22.5,22.46,22.46,67700.0,15.555,15.5619,15.5342,15.5342,67700.0
2012-04-12 13:25:00,22.46,22.5,22.46,22.5,35400.0,15.5342,15.5619,15.5342,15.5619,35400.0
2012-04-12 13:30:00,22.5,22.5,22.49,22.49,9300.0,15.5619,15.5619,15.555,15.555,9300.0
2012-04-12 13:35:00,22.49,22.5,22.49,22.5,35900.0,15.555,15.5619,15.555,15.5619,35900.0
2012-04-12 13:40:00,22.49,22.5,22.49,22.5,15800.0,15.555,15.5619,15.555,15.5619,15800.0
2012-04-12 13:45:00,22.5,22.51,22.49,22.49,64700.0,15.5619,15.5688,15.555,15.555,64700.0
2012-04-12 13:50:00,22.5,22.5,22.47,22.48,45100.0,15.5619,15.5619,15.5411,15.5481,45100.0
2012-04-12 13:55:00,22.49,22.49,22.48,22.48,13000.0,15.555,15.555,15.5481,15.5481,13000.0
2012-04-12 14:00:00,22.49,22.5,22.48,22.49,42100.0,15.555,15.5619,15.5481,15.555,42100.0
2012-04-12 14:05:00,22.5,22.5,22.49,22.49,39300.0,15.5619,15.5619,15.555,15.555,39300.0
2012-04-12 14:10:00,22.5,22.51,22.49,22.5,44900.0,15.5619,15.5688,15.555,15.5619,44900.0
2012-04-12 14:15:00,22.5,22.53,22.49,22.52,52600.0,15.5619,15.5826,15.555,15.5757,52600.0
2012-04-12 14:20:00,22.52,22.54,22.52,22.53,17500.0,15.5757,15.5896,15.5757,15.5826,17500.0
2012-04-12 14:25:00,22.54,22.54,22.53,22.54,23800.0,15.5896,15.5896,15.5826,15.5896,23800.0
2012-04-12 14:30:00,22.54,22.54,22.53,22.54,20000.0,15.5896,15.5896,15.5826,15.5896,20000.0
2012-04-12 14:35:00,22.54,22.55,22.53,22.54,40400.0,15.5896,15.5965,15.5826,15.5896,40400.0
2012-04-12 14:40:00,22.53,22.54,22.53,22.54,8900.0,15.5826,15.5896,15.5826,15.5896,8900.0
2012-04-12 14:45:00,22.54,22.55,22.53,22.53,82400.0,15.5896,15.5965,15.5826,15.5826,82400.0
2012-04-12 14:50:00,22.54,22.55,22.52,22.54,109300.0,15.5896,15.5965,15.5757,15.5896,109300.0
2012-04-12 14:55:00,22.53,22.54,22.51,22.51,34100.0,15.5826,15.5896,15.5688,15.5688,34100.0
2012-04-12 15:00:00,22.52,22.52,22.5,22.51,38100.0,15.5757,15.5757,15.5619,15.5688,38100.0
2012-04-12 15:05:00,22.51,22.52,22.49,22.5,52100.0,15.5688,15.5757,15.555,15.5619,52100.0
2012-04-12 15:10:00,22.5,22.51,22.49,22.51,60600.0,15.5619,15.5688,15.555,15.5688,60600.0
2012-04-12 15:15:00,22.5,22.53,22.5,22.53,81000.0,15.5619,15.5826,15.5619,15.5826,81000.0
2012-04-12 15:20:00,22.53,22.53,22.52,22.53,26100.0,15.5826,15.5826,15.5757,15.5826,26100.0
2012-04-12 15:25:00,22.53,22.54,22.52,22.53,179600.0,15.5826,15.5896,15.5757,15.5826,179600.0
2012-04-12 15:30:00,22.53,22.53,22.52,22.52,37400.0,15.5826,15.5826,15.5757,15.5757,37400.0
2012-04-12 15:35:00,22.53,22.54,22.52,22.54,106200.0,15.5826,15.5896,15.5757,15.5896,106200.0
2012-04-12 15:40:00,22.54,22.56,22.53,22.54,127100.0,15.5896,15.6034,15.5826,15.5896,127100.0
2012-04-12 15:45:00,22.55,22.56,22.54,22.56,139500.0,15.5965,15.6034,15.5896,15.6034,139500.0
2012-04-12 15:50:00,22.56,22.57,22.55,22.57,118700.0,15.6034,15.6103,15.5965,15.6103,118700.0
2012-04-12 15:55:00,22.57,22.59,22.56,22.59,336100.0,15.6103,15.6241,15.6034,15.6241,336100.0
2012-04-13 09:30:00,22.57,22.63,22.55,22.58,46700.0,15.6103,15.6518,15.5965,15.6172,46700.0
2012-04-13 09:35:00,22.59,22.69,22.59,22.66,38200.0,15.6241,15.6933,15.6241,15.6726,38200.0
2012-04-13 09:40:00,22.66,22.68,22.62,22.68,32300.0,15.6726,15.6864,15.6449,15.6864,32300.0
2012-04-13 09:45:00,22.67,22.68,22.6,22.6,32200.0,15.6795,15.6864,15.6311,15.6311,32200.0
2012-04-13 09:50:00,22.61,22.65,22.6,22.65,50800.0,15.638,15.6656,15.6311,15.6656,50800.0
2012-04-13 09:55:00,22.64,22.67,22.59,22.6,41100.0,15.6587,15.6795,15.6241,15.6311,41100.0
2012-04-13 10:00:00,22.6,22.63,22.56,22.6,195100.0,15.6311,15.6518,15.6034,15.6311,195100.0
2012-04-13 10:05:00,22.61,22.64,22.59,22.64,39400.0,15.638,15.6587,15.6241,15.6587,39400.0
2012-04-13 10:10:00,22.64,22.68,22.63,22.67,21400.0,15.6587,15.6864,15.6518,15.6795,21400.0
2012-04-13 10:15:00,22.67,22.69,22.64,22.64,40600.0,15.6795,15.6933,15.6587,15.6587,40600.0
2012-04-13 10:20:00,22.64,22.65,22.64,22.65,29900.0,15.6587,15.6656,15.6587,15.6656,29900.0
2012-04-13 10:25:00,22.64,22.65,22.62,22.62,45700.0,15.6587,15.6656,15.6449,15.6449,45700.0
2012-04-13 10:30:00,22.63,22.63,22.61,22.61,37500.0,15.6518,15.6518,15.638,15.638,37500.0
2012-04-13 10:35:00,22.61,22.62,22.6,22.61,42800.0,15.638,15.6449,15.6311,15.638,42800.0
2012-04-13 10:40:00,22.6,22.62,22.6,22.62,15000.0,15.6311,15.6449,15.6311,15.6449,15000.0
2012-04-13 10:45:00,22.62,22.63,22.6,22.6,123000.0,15.6449,15.6518,15.6311,15.6311,123000.0
2012-04-13 10:50:00,22.6,22.62,22.59,22.62,55100.0,15.6311,15.6449,15.6241,15.6449,55100.0
2012-04-13 10:55:00,22.62,22.62,22.6,22.61,15000.0,15.6449,15.6449,15.6311,15.638,15000.0
2012-04-13 11:00:00,22.6,22.65,22.6,22.65,26000.0,15.6311,15.6656,15.6311,15.6656,26000.0
2012-04-13 11:05:00,22.65,22.65,22.62,22.62,21100.0,15.6656,15.6656,15.6449,15.6449,21100.0
2012-04-13 11:10:00,22.62,22.62,22.57,22.6,46800.0,15.6449,15.6449,15.6103,15.6311,46800.0
2012-04-13 11:15:00,22.59,22.61,22.57,22.59,46800.0,15.6241,15.638,15.6103,15.6241,46800.0
2012-04-13 11:20:00,22.59,22.6,22.58,22.6,31400.0,15.6241,15.6311,15.6172,15.6311,31400.0
2012-04-13 11:25:00,22.61,22.61,22.58,22.59,48200.0,15.638,15.638,15.6172,15.6241,48200.0
2012-04-13 11:30:00,22.58,22.6,22.58,22.58,39700.0,15.6172,15.6311,15.6172,15.6172,39700.0
2012-04-13 11:35:00,22.59,22.59,22.58,22.59,29400.0,15.6241,15.6241,15.6172,15.6241,29400.0
2012-04-13 11:40:00,22.58,22.59,22.58,22.58,25500.0,15.6172,15.6241,15.6172,15.6172,25500.0
2012-04-13 11:45:00,22.58,22.59,22.55,22.55,45400.0,15.6172,15.6241,15.5965,15.5965,45400.0
2012-04-13 11:50:00,22.55,22.56,22.54,22.54,39200.0,15.5965,15.6034,15.5896,15.5896,39200.0
2012-04-13 11:55:00,22.54,22.55,22.49,22.5,62600.0,15.5896,15.5965,15.555,15.5619,62600.0
2012-04-13 12:00:00,22.49,22.52,22.49,22.52,26000.0,15.555,15.5757,15.555,15.5757,26000.0
2012-04-13 12:05:00,22.52,22.52,22.51,22.52,4900.0,15.5757,15.5757,15.5688,15.5757,4900.0
2012-04-13 12:10:00,22.51,22.52,22.51,22.51,15600.0,15.5688,15.5757,15.5688,15.5688,15600.0
2012-04-13 12:15:00,22.52,22.52,22.51,22.52,27300.0,15.5757,15.5757,15.5688,15.5757,27300.0
2012-04-13 12:20:00,22.51,22.53,22.51,22.52,55600.0,15.5688,15.5826,15.5688,15.5757,55600.0
2012-04-13 12:25:00,22.52,22.53,22.52,22.53,6300.0,15.5757,15.5826,15.5757,15.5826,6300.0
2012-04-13 12:30:00,22.53,22.53,22.52,22.53,5600.0,15.5826,15.5826,15.5757,15.5826,5600.0
2012-04-13 12:35:00,22.53,22.58,22.52,22.58,114200.0,15.5826,15.6172,15.5757,15.6172,114200.0
2012-04-13 12:40:00,22.58,22.58,22.57,22.58,50800.0,15.6172,15.6172,15.6103,15.6172,50800.0
2012-04-13 12:45:00,22.58,22.59,22.58,22.59,40800.0,15.6172,15.6241,15.6172,15.6241,40800.0
2012-04-13 12:50:00,22.59,22.59,22.55,22.55,47700.0,15.6241,15.6241,15.5965,15.5965,47700.0
2012-04-13 12:55:00,22.55,22.56,22.54,22.54,15100.0,15.5965,15.6034,15.5896,15.5896,15100.0
2012-04-13 13:00:00,22.55,22.55,22.53,22.55,41900.0,15.5965,15.5965,15.5826,15.5965,41900.0
2012-04-13 13:05:00,22.55,22.55,22.54,22.55,12100.0,15.5965,15.5965,15.5896,15.5965,12100.0
2012-04-13 13:10:00,22.55,22.57,22.54,22.56,21700.0,15.5965,15.6103,15.5896,15.6034,21700.0
2012-04-13 13:15:00,22.57,22.57,22.56,22.57,4500.0,15.6103,15.6103,15.6034,15.6103,4500.0
2012-04-13 13:20:00,22.57,22.58,22.55,22.57,62900.0,15.6103,15.6172,15.5965,15.6103,62900.0
2012-04-13 13:25:00,22.57,22.58,22.56,22.57,28700.0,15.6103,15.6172,15.6034,15.6103,28700.0
2012-04-13 13:30:00,22.58,22.58,22.57,22.58,7100.0,15.6172,15.6172,15.6103,15.6172,7100.0
2012-04-13 13:35:00,22.57,22.59,22.57,22.58,46900.0,15.6103,15.6241,15.6103,15.6172,46900.0
2012-04-13 13:40:00,22.57,22.58,22.56,22.58,28000.0,15.6103,15.6172,15.6034,15.6172,28000.0
2012-04-13 13:45:00,22.58,22.58,22.56,22.56,24400.0,15.6172,15.6172,15.6034,15.6034,24400.0
2012-04-13 13:50:00,22.56,22.57,22.54,22.54,13800.0,15.6034,15.6103,15.5896,15.5896,13800.0
2012-04-13 13:55:00,22.55,22.55,22.52,22.52,41500.0,15.5965,15.5965,15.5757,15.5757,41500.0
2012-04-13 14:00:00,22.53,22.53,22.5,22.5,30700.0,15.5826,15.5826,15.5619,15.5619,30700.0
2012-04-13 14:05:00,22.5,22.51,22.49,22.49,16100.0,15.5619,15.5688,15.555,15.555,16100.0
2012-04-13 14:10:00,22.5,22.5,22.49,22.49,17300.0,15.5619,15.5619,15.555,15.555,17300.0
2012-04-13 14:15:00,22.49,22.5,22.49,22.49,17200.0,15.555,15.5619,15.555,15.555,17200.0
2012-04-13 14:20:00,22.49,22.5,22.49,22.5,18000.0,15.555,15.5619,15.555,15.5619,18000.0
2012-04-13 14:25:00,22.49,22.5,22.46,22.47,59300.0,15.555,15.5619,15.5342,15.5411,59300.0
2012-04-13 14:30:00,22.47,22.49,22.47,22.48,44700.0,15.5411,15.555,15.5411,15.5481,44700.0
2012-04-13 14:35:00,22.49,22.49,22.48,22.49,15500.0,15.555,15.555,15.5481,15.555,15500.0
2012-04-13 14:40:00,22.49,22.49,22.46,22.46,95100.0,15.555,15.555,15.5342,15.5342,95100.0
2012-04-13 14:45:00,22.46,22.51,22.46,22.51,62800.0,15.5342,15.5688,15.5342,15.5688,62800.0
2012-04-13 14:50:00,22.51,22.52,22.5,22.52,34500.0,15.5688,15.5757,15.5619,15.5757,34500.0
2012-04-13 14:55:00,22.52,22.53,22.5,22.52,83300.0,15.5757,15.5826,15.5619,15.5757,83300.0
2012-04-13 15:00:00,22.52,22.52,22.5,22.5,21900.0,15.5757,15.5757,15.5619,15.5619,21900.0
2012-04-13 15:05:00,22.5,22.51,22.5,22.5,20900.0,15.5619,15.5688,15.5619,15.5619,20900.0
2012-04-13 15:10:00,22.51,22.51,22.48,22.48,31900.0,15.5688,15.5688,15.5481,15.5481,31900.0
2012-04-13 15:15:00,22.48,22.49,22.48,22.48,16200.0,15.5481,15.555,15.5481,15.5481,16200.0
2012-04-13 15:20:00,22.48,22.49,22.46,22.46,35200.0,15.5481,15.555,15.5342,15.5342,35200.0
2012-04-13 15:25:00,22.46,22.47,22.43,22.43,56100.0,15.5342,15.5411,15.5135,15.5135,56100.0
2012-04-13 15:30:00,22.43,22.44,22.42,22.42,73900.0,15.5135,15.5204,15.5066,15.5066,73900.0
2012-04-13 15:35:00,22.42,22.43,22.37,22.39,53700.0,15.5066,15.5135,15.472,15.4858,53700.0
2012-04-13 15:40:00,22.38,22.41,22.38,22.4,71900.0,15.4789,15.4996,15.4789,15.4927,71900.0
2012-04-13 15:45:00,22.4,22.41,22.37,22.39,161300.0,15.4927,15.4996,15.472,15.4858,161300.0
2012-04-13 15:50:00,22.39,22.41,22.38,22.38,86100.0,15.4858,15.4996,15.4789,15.4789,86100.0
2012-04-13 15:55:00,22.39,22.39,22.34,22.35,260800.0,15.4858,15.4858,15.4512,15.4581,260800.0
2012-04-16 09:30:00,22.48,22.57,22.45,22.56,46800.0,15.5481,15.6103,15.5273,15.6034,46800.0
2012-04-16 09:35:00,22.55,22.56,22.49,22.56,39000.0,15.5965,15.6034,15.555,15.6034,39000.0
2012-04-16 09:40:00,22.55,22.65,22.55,22.62,18300.0,15.5965,15.6656,15.5965,15.6449,18300.0
2012-04-16 09:45:00,22.62,22.65,22.61,22.64,14600.0,15.6449,15.6656,15.638,15.6587,14600.0
2012-04-16 09:50:00,22.64,22.64,22.58,22.59,79600.0,15.6587,15.6587,15.6172,15.6241,79600.0
2012-04-16 09:55:00,22.59,22.6,22.58,22.58,14300.0,15.6241,15.6311,15.6172,15.6172,14300.0
2012-04-16 10:00:00,22.59,22.59,22.53,22.57,38300.0,15.6241,15.6241,15.5826,15.6103,38300.0
2012-04-16 10:05:00,22.56,22.58,22.55,22.57,31700.0,15.6034,15.6172,15.5965,15.6103,31700.0
2012-04-16 10:10:00,22.57,22.57,22.45,22.48,63300.0,15.6103,15.6103,15.5273,15.5481,63300.0
2012-04-16 10:15:00,22.48,22.5,22.45,22.49,43100.0,15.5481,15.5619,15.5273,15.555,43100.0
2012-04-16 10:20:00,22.5,22.51,22.46,22.48,60800.0,15.5619,15.5688,15.5342,15.5481,60800.0
2012-04-16 10:25:00,22.48,22.53,22.46,22.53,53300.0,15.5481,15.5826,15.5342,15.5826,53300.0
2012-04-16 10:30:00,22.53,22.54,22.5,22.54,125800.0,15.5826,15.5896,15.5619,15.5896,125800.0
2012-04-16 10:35:00,22.54,22.56,22.51,22.51,25100.0,15.5896,15.6034,15.5688,15.5688,25100.0
2012-04-16 10:40:00,22.51,22.54,22.51,22.53,36300.0,15.5688,15.5896,15.5688,15.5826,36300.0
2012-04-16 10:45:00,22.53,22.6,22.53,22.59,38000.0,15.5826,15.6311,15.5826,15.6241,38000.0
2012-04-16 10:50:00,22.59,22.6,22.57,22.59,24500.0,15.6241,15.6311,15.6103,15.6241,24500.0
2012-04-16 10:55:00,22.58,22.59,22.54,22.54,78600.0,15.6172,15.6241,15.5896,15.5896,78600.0
2012-04-16 11:00:00,22.54,22.55,22.52,22.53,25700.0,15.5896,15.5965,15.5757,15.5826,25700.0
2012-04-16 11:05:00,22.53,22.55,22.51,22.55,38000.0,15.5826,15.5965,15.5688,15.5965,38000.0
2012-04-16 11:10:00,22.55,22.55,22.54,22.55,50900.0,15.5965,15.5965,15.5896,15.5965,50900.0
2012-04-16 11:15:00,22.55,22.55,22.52,22.52,16700.0,15.5965,15.5965,15.5757,15.5757,16700.0
2012-04-16 11:20:00,22.53,22.53,22.5,22.51,22300.0,15.5826,15.5826,15.5619,15.5688,22300.0
2012-04-16 11:25:00,22.5,22.52,22.49,22.52,14200.0,15.5619,15.5757,15.555,15.5757,14200.0
2012-04-16 11:30:00,22.52,22.53,22.48,22.48,36500.0,15.5757,15.5826,15.5481,15.5481,36500.0
2012-04-16 11:35:00,22.48,22.52,22.47,22.51,31600.0,15.5481,15.5757,15.5411,15.5688,31600.0
2012-04-16 11:40:00,22.51,22.51,22.48,22.48,62300.0,15.5688,15.5688,15.5481,15.5481,62300.0
2012-04-16 11:45:00,22.48,22.5,22.48,22.49,15300.0,15.5481,15.5619,15.5481,15.555,15300.0
2012-04-16 11:50:00,22.49,22.5,22.48,22.48,28700.0,15.555,15.5619,15.5481,15.5481,28700.0
2012-04-16 11:55:00,22.48,22.5,22.48,22.48,21200.0,15.5481,15.5619,15.5481,15.5481,21200.0
2012-04-16 12:00:00,22.48,22.51,22.48,22.5,33900.0,15.5481,15.5688,15.5481,15.5619,33900.0
2012-04-16 12:05:00,22.51,22.52,22.47,22.47,28700.0,15.5688,15.5757,15.5411,15.5411,28700.0
2012-04-16 12:10:00,22.48,22.49,22.45,22.48,18300.0,15.5481,15.555,15.5273,15.5481,18300.0
2012-04-16 12:15:00,22.49,22.5,22.48,22.49,33800.0,15.555,15.5619,15.5481,15.555,33800.0
2012-04-16 12:20:00,22.49,22.49,22.47,22.48,19200.0,15.555,15.555,15.5411,15.5481,19200.0
2012-04-16 12:25:00,22.48,22.5,22.48,22.48,60500.0,15.5481,15.5619,15.5481,15.5481,60500.0
2012-04-16 12:30:00,22.49,22.51,22.48,22.48,24100.0,15.555,15.5688,15.5481,15.5481,24100.0
2012-04-16 12:35:00,22.48,22.5,22.46,22.5,51000.0,15.5481,15.5619,15.5342,15.5619,51000.0
2012-04-16 12:40:00,22.5,22.51,22.49,22.5,56200.0,15.5619,15.5688,15.555,15.5619,56200.0
2012-04-16 12:45:00,22.5,22.51,22.5,22.5,21600.0,15.5619,15.5688,15.5619,15.5619,21600.0
2012-04-16 12:50:00,22.51,22.51,22.49,22.49,8600.0,15.5688,15.5688,15.555,15.555,8600.0
2012-04-16 12:55:00,22.49,22.54,22.49,22.53,36900.0,15.555,15.5896,15.555,15.5826,36900.0
2012-04-16 13:00:00,22.53,22.53,22.51,22.51,6500.0,15.5826,15.5826,15.5688,15.5688,6500.0
2012-04-16 13:05:00,22.52,22.53,22.51,22.53,16500.0,15.5757,15.5826,15.5688,15.5826,16500.0
2012-04-16 13:10:00,22.53,22.53,22.52,22.52,10500.0,15.5826,15.5826,15.5757,15.5757,10500.0
2012-04-16 13:15:00,22.53,22.55,22.52,22.55,22100.0,15.5826,15.5965,15.5757,15.5965,22100.0
2012-04-16 13:20:00,22.55,22.55,22.54,22.55,12000.0,15.5965,15.5965,15.5896,15.5965,12000.0
2012-04-16 13:25:00,22.55,22.55,22.51,22.55,40800.0,15.5965,15.5965,15.5688,15.5965,40800.0
2012-04-16 13:30:00,22.55,22.56,22.53,22.55,23800.0,15.5965,15.6034,15.5826,15.5965,23800.0
2012-04-16 13:35:00,22.55,22.58,22.55,22.58,12300.0,15.5965,15.6172,15.5965,15.6172,12300.0
2012-04-16 13:40:00,22.57,22.62,22.57,22.62,36300.0,15.6103,15.6449,15.6103,15.6449,36300.0
2012-04-16 13:45:00,22.62,22.63,22.6,22.61,27900.0,15.6449,15.6518,15.6311,15.638,27900.0
2012-04-16 13:50:00,22.61,22.64,22.61,22.61,15100.0,15.638,15.6587,15.638,15.638,15100.0
2012-04-16 13:55:00,22.62,22.66,22.62,22.64,23000.0,15.6449,15.6726,15.6449,15.6587,23000.0
2012-04-16 14:00:00,22.65,22.66,22.61,22.62,33100.0,15.6656,15.6726,15.638,15.6449,33100.0
2012-04-16 14:05:00,22.61,22.62,22.59,22.59,19500.0,15.638,15.6449,15.6241,15.6241,19500.0
2012-04-16 14:10:00,22.59,22.62,22.59,22.61,15300.0,15.6241,15.6449,15.6241,15.638,15300.0
2012-04-16 14:15:00,22.62,22.62,22.61,22.62,4400.0,15.6449,15.6449,15.638,15.6449,4400.0
2012-04-16 14:20:00,22.61,22.62,22.58,22.58,25200.0,15.638,15.6449,15.6172,15.6172,25200.0
2012-04-16 14:25:00,22.57,22.59,22.57,22.59,17700.0,15.6103,15.6241,15.6103,15.6241,17700.0
2012-04-16 14:30:00,22.58,22.62,22.58,22.62,29100.0,15.6172,15.6449,15.6172,15.6449,29100.0
2012-04-16 14:35:00,22.61,22.62,22.59,22.59,25500.0,15.638,15.6449,15.6241,15.6241,25500.0
2012-04-16 14:40:00,22.6,22.61,22.59,22.6,21400.0,15.6311,15.638,15.6241,15.6311,21400.0
2012-04-16 14:45:00,22.59,22.6,22.59,22.6,6800.0,15.6241,15.6311,15.6241,15.6311,6800.0
2012-04-16 14:50:00,22.6,22.61,22.58,22.59,24700.0,15.6311,15.638,15.6172,15.6241,24700.0
2012-04-16 14:55:00,22.58,22.61,22.56,22.6,39700.0,15.6172,15.638,15.6034,15.6311,39700.0
2012-04-16 15:00:00,22.59,22.6,22.57,22.58,23600.0,15.6241,15.6311,15.6103,15.6172,23600.0
2012-04-16 15:05:00,22.57,22.6,22.57,22.6,31500.0,15.6103,15.6311,15.6103,15.6311,31500.0
2012-04-16 15:10:00,22.6,22.63,22.59,22.62,21900.0,15.6311,15.6518,15.6241,15.6449,21900.0
2012-04-16 15:15:00,22.62,22.63,22.6,22.61,15700.0,15.6449,15.6518,15.6311,15.638,15700.0
2012-04-16 15:20:00,22.62,22.62,22.6,22.61,14100.0,15.6449,15.6449,15.6311,15.638,14100.0
2012-04-16 15:25:00,22.61,22.62,22.59,22.61,24800.0,15.638,15.6449,15.6241,15.638,24800.0
2012-04-16 15:30:00,22.62,22.62,22.61,22.61,21400.0,15.6449,15.6449,15.638,15.638,21400.0
2012-04-16 15:35:00,22.61,22.65,22.61,22.64,83900.0,15.638,15.6656,15.638,15.6587,83900.0
2012-04-16 15:40:00,22.63,22.65,22.62,22.65,35600.0,15.6518,15.6656,15.6449,15.6656,35600.0
2012-04-16 15:45:00,22.65,22.66,22.61,22.63,100600.0,15.6656,15.6726,15.638,15.6518,100600.0
2012-04-16 15:50:00,22.62,22.62,22.6,22.6,50500.0,15.6449,15.6449,15.6311,15.6311,50500.0
2012-04-16 15:55:00,22.6,22.61,22.6,22.61,168700.0,15.6311,15.638,15.6311,15.638,168700.0
2012-04-17 09:30:00,22.87,22.87,22.63,22.84,76600.0,15.8178,15.8178,15.6518,15.797,76600.0
2012-04-17 09:35:00,22.84,22.85,22.76,22.83,25500.0,15.797,15.804,15.7417,15.7901,25500.0
2012-04-17 09:40:00,22.83,22.87,22.77,22.78,58700.0,15.7901,15.8178,15.7486,15.7555,58700.0
2012-04-17 09:45:00,22.77,22.78,22.73,22.75,29200.0,15.7486,15.7555,15.721,15.7348,29200.0
2012-04-17 09:50:00,22.75,22.78,22.73,22.75,22600.0,15.7348,15.7555,15.721,15.7348,22600.0
2012-04-17 09:55:00,22.74,22.78,22.73,22.77,31200.0,15.7279,15.7555,15.721,15.7486,31200.0
2012-04-17 10:00:00,22.77,22.78,22.73,22.75,97700.0,15.7486,15.7555,15.721,15.7348,97700.0
2012-04-17 10:05:00,22.75,22.77,22.75,22.75,45900.0,15.7348,15.7486,15.7348,15.7348,45900.0
2012-04-17 10:10:00,22.74,22.76,22.73,22.74,47900.0,15.7279,15.7417,15.721,15.7279,47900.0
2012-04-17 10:15:00,22.74,22.76,22.72,22.75,60600.0,15.7279,15.7417,15.7141,15.7348,60600.0
2012-04-17 10:20:00,22.75,22.76,22.72,22.75,71400.0,15.7348,15.7417,15.7141,15.7348,71400.0
2012-04-17 10:25:00,22.75,22.76,22.74,22.75,33300.0,15.7348,15.7417,15.7279,15.7348,33300.0
2012-04-17 10:30:00,22.74,22.76,22.74,22.75,46900.0,15.7279,15.7417,15.7279,15.7348,46900.0
2012-04-17 10:35:00,22.76,22.77,22.75,22.77,29400.0,15.7417,15.7486,15.7348,15.7486,29400.0
2012-04-17 10:40:00,22.77,22.81,22.77,22.81,45500.0,15.7486,15.7763,15.7486,15.7763,45500.0
2012-04-17 10:45:00,22.81,22.83,22.81,22.83,16300.0,15.7763,15.7901,15.7763,15.7901,16300.0
2012-04-17 10:50:00,22.83,22.85,22.82,22.84,32400.0,15.7901,15.804,15.7832,15.797,32400.0
2012-04-17 10:55:00,22.84,22.84,22.81,22.81,22400.0,15.797,15.797,15.7763,15.7763,22400.0
2012-04-17 11:00:00,22.81,22.84,22.81,22.82,51700.0,15.7763,15.797,15.7763,15.7832,51700.0
2012-04-17 11:05:00,22.83,22.83,22.81,22.82,19300.0,15.7901,15.7901,15.7763,15.7832,19300.0
2012-04-17 11:10:00,22.81,22.82,22.81,22.81,11900.0,15.7763,15.7832,15.7763,15.7763,11900.0
2012-04-17 11:15:00,22.82,22.82,22.79,22.79,56500.0,15.7832,15.7832,15.7625,15.7625,56500.0
2012-04-17 11:20:00,22.8,22.8,22.78,22.78,40100.0,15.7694,15.7694,15.7555,15.7555,40100.0
2012-04-17 11:25:00,22.78,22.78,22.74,22.74,24300.0,15.7555,15.7555,15.7279,15.7279,24300.0
2012-04-17 11:30:00,22.74,22.75,22.74,22.74,16600.0,15.7279,15.7348,15.7279,15.7279,16600.0
2012-04-17 11:35:00,22.75,22.75,22.73,22.73,24800.0,15.7348,15.7348,15.721,15.721,24800.0
2012-04-17 11:40:00,22.74,22.74,22.72,22.72,23900.0,15.7279,15.7279,15.7141,15.7141,23900.0
2012-04-17 11:45:00,22.73,22.73,22.71,22.71,9300.0,15.721,15.721,15.7071,15.7071,9300.0
2012-04-17 11:50:00,22.72,22.72,22.7,22.7,79400.0,15.7141,15.7141,15.7002,15.7002,79400.0
2012-04-17 11:55:00,22.7,22.71,22.7,22.71,11000.0,15.7002,15.7071,15.7002,15.7071,11000.0
2012-04-17 12:00:00,22.7,22.71,22.7,22.7,19800.0,15.7002,15.7071,15.7002,15.7002,19800.0
2012-04-17 12:05:00,22.7,22.71,22.69,22.7,65700.0,15.7002,15.7071,15.6933,15.7002,65700.0
2012-04-17 12:10:00,22.69,22.7,22.68,22.69,48300.0,15.6933,15.7002,15.6864,15.6933,48300.0
2012-04-17 12:15:00,22.68,22.7,22.68,22.69,37500.0,15.6864,15.7002,15.6864,15.6933,37500.0
2012-04-17 12:20:00,22.69,22.74,22.69,22.72,79300.0,15.6933,15.7279,15.6933,15.7141,79300.0
2012-04-17 12:25:00,22.72,22.73,22.7,22.72,47900.0,15.7141,15.721,15.7002,15.7141,47900.0
2012-04-17 12:30:00,22.72,22.77,22.72,22.76,126300.0,15.7141,15.7486,15.7141,15.7417,126300.0
2012-04-17 12:35:00,22.77,22.77,22.74,22.74,55300.0,15.7486,15.7486,15.7279,15.7279,55300.0
2012-04-17 12:40:00,22.74,22.75,22.73,22.75,28100.0,15.7279,15.7348,15.721,15.7348,28100.0
2012-04-17 12:45:00,22.75,22.75,22.74,22.75,5900.0,15.7348,15.7348,15.7279,15.7348,5900.0
2012-04-17 12:50:00,22.74,22.75,22.74,22.74,47000.0,15.7279,15.7348,15.7279,15.7279,47000.0
2012-04-17 12:55:00,22.75,22.76,22.73,22.76,82400.0,15.7348,15.7417,15.721,15.7417,82400.0
2012-04-17 13:00:00,22.76,22.76,22.73,22.74,58300.0,15.7417,15.7417,15.721,15.7279,58300.0
2012-04-17 13:05:00,22.75,22.76,22.74,22.75,20500.0,15.7348,15.7417,15.7279,15.7348,20500.0
2012-04-17 13:10:00,22.75,22.76,22.74,22.75,42100.0,15.7348,15.7417,15.7279,15.7348,42100.0
2012-04-17 13:15:00,22.76,22.79,22.75,22.79,27700.0,15.7417,15.7625,15.7348,15.7625,27700.0
2012-04-17 13:20:00,22.79,22.8,22.76,22.77,46900.0,15.7625,15.7694,15.7417,15.7486,46900.0
2012-04-17 13:25:00,22.77,22.77,22.76,22.76,7200.0,15.7486,15.7486,15.7417,15.7417,7200.0
2012-04-17 13:30:00,22.77,22.77,22.75,22.75,20100.0,15.7486,15.7486,15.7348,15.7348,20100.0
2012-04-17 13:35:00,22.75,22.77,22.75,22.77,40400.0,15.7348,15.7486,15.7348,15.7486,40400.0
2012-04-17 13:40:00,22.76,22.78,22.76,22.76,28200.0,15.7417,15.7555,15.7417,15.7417,28200.0
2012-04-17 13:45:00,22.76,22.77,22.76,22.76,8300.0,15.7417,15.7486,15.7417,15.7417,8300.0
2012-04-17 13:50:00,22.76,22.76,22.71,22.72,69600.0,15.7417,15.7417,15.7071,15.7141,69600.0
2012-04-17 13:55:00,22.71,22.75,22.7,22.73,60500.0,15.7071,15.7348,15.7002,15.721,60500.0
2012-04-17 14:00:00,22.73,22.75,22.72,22.74,26700.0,15.721,15.7348,15.7141,15.7279,26700.0
2012-04-17 14:05:00,22.75,22.76,22.72,22.72,67800.0,15.7348,15.7417,15.7141,15.7141,67800.0
2012-04-17 14:10:00,22.73,22.73,22.7,22.7,238100.0,15.721,15.721,15.7002,15.7002,238100.0
2012-04-17 14:15:00,22.7,22.71,22.68,22.71,66600.0,15.7002,15.7071,15.6864,15.7071,66600.0
2012-04-17 14:20:00,22.71,22.71,22.68,22.7,132600.0,15.7071,15.7071,15.6864,15.7002,132600.0
2012-04-17 14:25:00,22.7,22.7,22.69,22.69,12100.0,15.7002,15.7002,15.6933,15.6933,12100.0
2012-04-17 14:30:00,22.7,22.71,22.68,22.7,241300.0,15.7002,15.7071,15.6864,15.7002,241300.0
2012-04-17 14:35:00,22.7,22.7,22.69,22.7,19900.0,15.7002,15.7002,15.6933,15.7002,19900.0
2012-04-17 14:40:00,22.7,22.7,22.69,22.7,17300.0,15.7002,15.7002,15.6933,15.7002,17300.0
2012-04-17 14:45:00,22.7,22.7,22.65,22.67,228400.0,15.7002,15.7002,15.6656,15.6795,228400.0
2012-04-17 14:50:00,22.67,22.68,22.65,22.65,209700.0,15.6795,15.6864,15.6656,15.6656,209700.0
2012-04-17 14:55:00,22.65,22.66,22.61,22.62,188700.0,15.6656,15.6726,15.638,15.6449,188700.0
2012-04-17 15:00:00,22.61,22.63,22.61,22.61,72800.0,15.638,15.6518,15.638,15.638,72800.0
2012-04-17 15:05:00,22.61,22.62,22.6,22.61,69500.0,15.638,15.6449,15.6311,15.638,69500.0
2012-04-17 15:10:00,22.61,22.62,22.6,22.6,135800.0,15.638,15.6449,15.6311,15.6311,135800.0
2012-04-17 15:15:00,22.61,22.61,22.6,22.61,29500.0,15.638,15.638,15.6311,15.638,29500.0
2012-04-17 15:20:00,22.6,22.62,22.59,22.6,172100.0,15.6311,15.6449,15.6241,15.6311,172100.0
2012-04-17 15:25:00,22.6,22.62,22.6,22.61,372000.0,15.6311,15.6449,15.6311,15.638,372000.0
2012-04-17 15:30:00,22.6,22.61,22.58,22.6,428100.0,15.6311,15.638,15.6172,15.6311,428100.0
2012-04-17 15:35:00,22.6,22.63,22.59,22.62,250200.0,15.6311,15.6518,15.6241,15.6449,250200.0
2012-04-17 15:40:00,22.62,22.69,22.61,22.69,119100.0,15.6449,15.6933,15.638,15.6933,119100.0
2012-04-17 15:45:00,22.69,22.71,22.67,22.69,209600.0,15.6933,15.7071,15.6795,15.6933,209600.0
2012-04-17 15:50:00,22.68,22.71,22.67,22.7,228900.0,15.6864,15.7071,15.6795,15.7002,228900.0
2012-04-17 15:55:00,22.69,22.7,22.69,22.69,267300.0,15.6933,15.7002,15.6933,15.6933,267300.0
2012-04-18 09:30:00,22.71,22.71,22.5,22.52,34600.0,15.7071,15.7071,15.5619,15.5757,34600.0
2012-04-18 09:35:00,22.51,22.52,22.45,22.46,21700.0,15.5688,15.5757,15.5273,15.5342,21700.0
2012-04-18 09:40:00,22.46,22.51,22.45,22.5,43700.0,15.5342,15.5688,15.5273,15.5619,43700.0
2012-04-18 09:45:00,22.51,22.54,22.5,22.51,67600.0,15.5688,15.5896,15.5619,15.5688,67600.0
2012-04-18 09:50:00,22.51,22.59,22.51,22.59,41200.0,15.5688,15.6241,15.5688,15.6241,41200.0
2012-04-18 09:55:00,22.6,22.64,22.6,22.63,14500.0,15.6311,15.6587,15.6311,15.6518,14500.0
2012-04-18 10:00:00,22.63,22.63,22.6,22.61,23100.0,15.6518,15.6518,15.6311,15.638,23100.0
2012-04-18 10:05:00,22.61,22.62,22.57,22.59,25100.0,15.638,15.6449,15.6103,15.6241,25100.0
2012-04-18 10:10:00,22.6,22.61,22.54,22.57,35800.0,15.6311,15.638,15.5896,15.6103,35800.0
2012-04-18 10:15:00,22.57,22.6,22.55,22.58,33300.0,15.6103,15.6311,15.5965,15.6172,33300.0
2012-04-18 10:20:00,22.57,22.59,22.55,22.57,29200.0,15.6103,15.6241,15.5965,15.6103,29200.0
2012-04-18 10:25:00,22.56,22.57,22.55,22.55,34500.0,15.6034,15.6103,15.5965,15.5965,34500.0
2012-04-18 10:30:00,22.55,22.55,22.51,22.53,45300.0,15.5965,15.5965,15.5688,15.5826,45300.0
2012-04-18 10:35:00,22.53,22.58,22.53,22.57,50400.0,15.5826,15.6172,15.5826,15.6103,50400.0
2012-04-18 10:40:00,22.57,22.6,22.56,22.6,19300.0,15.6103,15.6311,15.6034,15.6311,19300.0
2012-04-18 10:45:00,22.6,22.63,22.59,22.62,16300.0,15.6311,15.6518,15.6241,15.6449,16300.0
2012-04-18 10:50:00,22.62,22.62,22.58,22.58,24100.0,15.6449,15.6449,15.6172,15.6172,24100.0
2012-04-18 10:55:00,22.58,22.6,22.57,22.57,21100.0,15.6172,15.6311,15.6103,15.6103,21100.0
2012-04-18 11:00:00,22.57,22.59,22.55,22.56,38800.0,15.6103,15.6241,15.5965,15.6034,38800.0
2012-04-18 11:05:00,22.55,22.56,22.5,22.53,69200.0,15.5965,15.6034,15.5619,15.5826,69200.0
2012-04-18 11:10:00,22.52,22.53,22.47,22.47,30100.0,15.5757,15.5826,15.5411,15.5411,30100.0
2012-04-18 11:15:00,22.47,22.52,22.46,22.52,40900.0,15.5411,15.5757,15.5342,15.5757,40900.0
2012-04-18 11:20:00,22.52,22.53,22.49,22.53,40200.0,15.5757,15.5826,15.555,15.5826,40200.0
2012-04-18 11:25:00,22.52,22.55,22.52,22.54,31400.0,15.5757,15.5965,15.5757,15.5896,31400.0
2012-04-18 11:30:00,22.53,22.54,22.5,22.5,20100.0,15.5826,15.5896,15.5619,15.5619,20100.0
2012-04-18 11:35:00,22.51,22.51,22.5,22.5,21300.0,15.5688,15.5688,15.5619,15.5619,21300.0
2012-04-18 11:40:00,22.5,22.51,22.49,22.5,53100.0,15.5619,15.5688,15.555,15.5619,53100.0
2012-04-18 11:45:00,22.5,22.52,22.49,22.51,64800.0,15.5619,15.5757,15.555,15.5688,64800.0
2012-04-18 11:50:00,22.51,22.52,22.5,22.51,48000.0,15.5688,15.5757,15.5619,15.5688,48000.0
2012-04-18 11:55:00,22.51,22.52,22.51,22.51,31100.0,15.5688,15.5757,15.5688,15.5688,31100.0
2012-04-18 12:00:00,22.52,22.52,22.51,22.51,6900.0,15.5757,15.5757,15.5688,15.5688,6900.0
2012-04-18 12:05:00,22.51,22.53,22.51,22.52,97400.0,15.5688,15.5826,15.5688,15.5757,97400.0
2012-04-18 12:10:00,22.53,22.53,22.52,22.53,14000.0,15.5826,15.5826,15.5757,15.5826,14000.0
2012-04-18 12:15:00,22.52,22.54,22.52,22.53,17400.0,15.5757,15.5896,15.5757,15.5826,17400.0
2012-04-18 12:20:00,22.54,22.55,22.53,22.54,27000.0,15.5896,15.5965,15.5826,15.5896,27000.0
2012-04-18 12:25:00,22.54,22.55,22.54,22.54,16200.0,15.5896,15.5965,15.5896,15.5896,16200.0
2012-04-18 12:30:00,22.54,22.55,22.51,22.53,103900.0,15.5896,15.5965,15.5688,15.5826,103900.0
2012-04-18 12:35:00,22.54,22.54,22.53,22.54,20400.0,15.5896,15.5896,15.5826,15.5896,20400.0
2012-04-18 12:40:00,22.53,22.54,22.53,22.53,6100.0,15.5826,15.5896,15.5826,15.5826,6100.0
2012-04-18 12:45:00,22.53,22.54,22.45,22.47,129400.0,15.5826,15.5896,15.5273,15.5411,129400.0
2012-04-18 12:50:00,22.48,22.49,22.47,22.49,19300.0,15.5481,15.555,15.5411,15.555,19300.0
2012-04-18 12:55:00,22.49,22.49,22.48,22.49,20100.0,15.555,15.555,15.5481,15.555,20100.0
2012-04-18 13:00:00,22.48,22.49,22.46,22.47,103900.0,15.5481,15.555,15.5342,15.5411,103900.0
2012-04-18 13:05:00,22.48,22.48,22.47,22.48,17800.0,15.5481,15.5481,15.5411,15.5481,17800.0
2012-04-18 13:10:00,22.48,22.49,22.47,22.48,46700.0,15.5481,15.555,15.5411,15.5481,46700.0
2012-04-18 13:15:00,22.49,22.49,22.48,22.48,17500.0,15.555,15.555,15.5481,15.5481,17500.0
2012-04-18 13:20:00,22.48,22.49,22.47,22.48,42700.0,15.5481,15.555,15.5411,15.5481,42700.0
2012-04-18 13:25:00,22.47,22.51,22.47,22.51,191000.0,15.5411,15.5688,15.5411,15.5688,191000.0
2012-04-18 13:30:00,22.51,22.52,22.5,22.5,66400.0,15.5688,15.5757,15.5619,15.5619,66400.0
2012-04-18 13:35:00,22.51,22.52,22.5,22.51,80600.0,15.5688,15.5757,15.5619,15.5688,80600.0
2012-04-18 13:40:00,22.51,22.52,22.5,22.51,17300.0,15.5688,15.5757,15.5619,15.5688,17300.0
2012-04-18 13:45:00,22.51,22.53,22.51,22.53,32900.0,15.5688,15.5826,15.5688,15.5826,32900.0
2012-04-18 13:50:00,22.53,22.54,22.51,22.53,27700.0,15.5826,15.5896,15.5688,15.5826,27700.0
2012-04-18 13:55:00,22.54,22.54,22.5,22.51,42700.0,15.5896,15.5896,15.5619,15.5688,42700.0
2012-04-18 14:00:00,22.52,22.52,22.5,22.52,35500.0,15.5757,15.5757,15.5619,15.5757,35500.0
2012-04-18 14:05:00,22.52,22.53,22.52,22.52,5200.0,15.5757,15.5826,15.5757,15.5757,5200.0
2012-04-18 14:10:00,22.53,22.53,22.52,22.52,47100.0,15.5826,15.5826,15.5757,15.5757,47100.0
2012-04-18 14:15:00,22.52,22.53,22.52,22.53,33800.0,15.5757,15.5826,15.5757,15.5826,33800.0
2012-04-18 14:20:00,22.53,22.56,22.52,22.53,110000.0,15.5826,15.6034,15.5757,15.5826,110000.0
2012-04-18 14:25:00,22.53,22.55,22.52,22.55,48600.0,15.5826,15.5965,15.5757,15.5965,48600.0
2012-04-18 14:30:00,22.55,22.58,22.55,22.57,40200.0,15.5965,15.6172,15.5965,15.6103,40200.0
2012-04-18 14:35:00,22.57,22.57,22.56,22.57,12000.0,15.6103,15.6103,15.6034,15.6103,12000.0
2012-04-18 14:40:00,22.57,22.57,22.56,22.57,5900.0,15.6103,15.6103,15.6034,15.6103,5900.0
2012-04-18 14:45:00,22.57,22.59,22.56,22.57,74400.0,15.6103,15.6241,15.6034,15.6103,74400.0
2012-04-18 14:50:00,22.57,22.58,22.56,22.57,36900.0,15.6103,15.6172,15.6034,15.6103,36900.0
2012-04-18 14:55:00,22.57,22.58,22.57,22.58,12500.0,15.6103,15.6172,15.6103,15.6172,12500.0
2012-04-18 15:00:00,22.58,22.64,22.58,22.63,102900.0,15.6172,15.6587,15.6172,15.6518,102900.0
2012-04-18 15:05:00,22.64,22.64,22.62,22.62,37200.0,15.6587,15.6587,15.6449,15.6449,37200.0
2012-04-18 15:10:00,22.62,22.63,22.61,22.63,36100.0,15.6449,15.6518,15.638,15.6518,36100.0
2012-04-18 15:15:00,22.63,22.63,22.62,22.63,11200.0,15.6518,15.6518,15.6449,15.6518,11200.0
2012-04-18 15:20:00,22.63,22.65,22.62,22.63,73500.0,15.6518,15.6656,15.6449,15.6518,73500.0
2012-04-18 15:25:00,22.62,22.64,22.59,22.59,56800.0,15.6449,15.6587,15.6241,15.6241,56800.0
2012-04-18 15:30:00,22.59,22.62,22.59,22.61,34400.0,15.6241,15.6449,15.6241,15.638,34400.0
2012-04-18 15:35:00,22.61,22.64,22.61,22.63,52900.0,15.638,15.6587,15.638,15.6518,52900.0
2012-04-18 15:40:00,22.62,22.63,22.62,22.62,35600.0,15.6449,15.6518,15.6449,15.6449,35600.0
2012-04-18 15:45:00,22.62,22.63,22.62,22.63,54300.0,15.6449,15.6518,15.6449,15.6518,54300.0
2012-04-18 15:50:00,22.62,22.64,22.6,22.62,216100.0,15.6449,15.6587,15.6311,15.6449,216100.0
2012-04-18 15:55:00,22.61,22.62,22.61,22.62,173900.0,15.638,15.6449,15.638,15.6449,173900.0
2012-04-19 09:30:00,22.67,22.68,22.61,22.64,54200.0,15.6795,15.6864,15.638,15.6587,54200.0
2012-04-19 09:35:00,22.63,22.67,22.6,22.62,68800.0,15.6518,15.6795,15.6311,15.6449,68800.0
2012-04-19 09:40:00,22.62,22.64,22.6,22.62,26000.0,15.6449,15.6587,15.6311,15.6449,26000.0
2012-04-19 09:45:00,22.61,22.62,22.6,22.61,53000.0,15.638,15.6449,15.6311,15.638,53000.0
2012-04-19 09:50:00,22.61,22.61,22.59,22.61,116200.0,15.638,15.638,15.6241,15.638,116200.0
2012-04-19 09:55:00,22.61,22.61,22.56,22.58,64500.0,15.638,15.638,15.6034,15.6172,64500.0
2012-04-19 10:00:00,22.57,22.58,22.48,22.49,119600.0,15.6103,15.6172,15.5481,15.555,119600.0
2012-04-19 10:05:00,22.48,22.5,22.45,22.45,30000.0,15.5481,15.5619,15.5273,15.5273,30000.0
2012-04-19 10:10:00,22.46,22.46,22.39,22.39,215300.0,15.5342,15.5342,15.4858,15.4858,215300.0
2012-04-19 10:15:00,22.39,22.41,22.39,22.39,67700.0,15.4858,15.4996,15.4858,15.4858,67700.0
2012-04-19 10:20:00,22.39,22.44,22.38,22.44,141600.0,15.4858,15.5204,15.4789,15.5204,141600.0
2012-04-19 10:25:00,22.44,22.44,22.37,22.37,48400.0,15.5204,15.5204,15.472,15.472,48400.0
2012-04-19 10:30:00,22.37,22.38,22.35,22.38,134200.0,15.472,15.4789,15.4581,15.4789,134200.0
2012-04-19 10:35:00,22.38,22.46,22.38,22.44,68600.0,15.4789,15.5342,15.4789,15.5204,68600.0
2012-04-19 10:40:00,22.44,22.51,22.44,22.5,82400.0,15.5204,15.5688,15.5204,15.5619,82400.0
2012-04-19 10:45:00,22.5,22.53,22.49,22.51,91500.0,15.5619,15.5826,15.555,15.5688,91500.0
2012-04-19 10:50:00,22.51,22.51,22.48,22.5,62200.0,15.5688,15.5688,15.5481,15.5619,62200.0
2012-04-19 10:55:00,22.51,22.54,22.51,22.53,35900.0,15.5688,15.5896,15.5688,15.5826,35900.0
2012-04-19 11:00:00,22.53,22.56,22.52,22.55,31800.0,15.5826,15.6034,15.5757,15.5965,31800.0
2012-04-19 11:05:00,22.55,22.58,22.55,22.55,24900.0,15.5965,15.6172,15.5965,15.5965,24900.0
2012-04-19 11:10:00,22.55,22.56,22.53,22.56,32500.0,15.5965,15.6034,15.5826,15.6034,32500.0
2012-04-19 11:15:00,22.56,22.58,22.56,22.56,35900.0,15.6034,15.6172,15.6034,15.6034,35900.0
2012-04-19 11:20:00,22.55,22.57,22.53,22.54,78400.0,15.5965,15.6103,15.5826,15.5896,78400.0
2012-04-19 11:25:00,22.54,22.55,22.53,22.54,23600.0,15.5896,15.5965,15.5826,15.5896,23600.0
2012-04-19 11:30:00,22.54,22.55,22.5,22.51,63000.0,15.5896,15.5965,15.5619,15.5688,63000.0
2012-04-19 11:35:00,22.52,22.55,22.52,22.54,20400.0,15.5757,15.5965,15.5757,15.5896,20400.0
2012-04-19 11:40:00,22.54,22.56,22.54,22.55,18100.0,15.5896,15.6034,15.5896,15.5965,18100.0
2012-04-19 11:45:00,22.55,22.59,22.55,22.59,22200.0,15.5965,15.6241,15.5965,15.6241,22200.0
2012-04-19 11:50:00,22.59,22.6,22.59,22.6,24300.0,15.6241,15.6311,15.6241,15.6311,24300.0
2012-04-19 11:55:00,22.6,22.6,22.59,22.59,14800.0,15.6311,15.6311,15.6241,15.6241,14800.0
2012-04-19 12:00:00,22.6,22.6,22.53,22.53,44500.0,15.6311,15.6311,15.5826,15.5826,44500.0
2012-04-19 12:05:00,22.53,22.53,22.48,22.48,36900.0,15.5826,15.5826,15.5481,15.5481,36900.0
2012-04-19 12:10:00,22.48,22.51,22.46,22.51,44800.0,15.5481,15.5688,15.5342,15.5688,44800.0
2012-04-19 12:15:00,22.5,22.52,22.48,22.48,47100.0,15.5619,15.5757,15.5481,15.5481,47100.0
2012-04-19 12:20:00,22.49,22.52,22.48,22.49,34200.0,15.555,15.5757,15.5481,15.555,34200.0
2012-04-19 12:25:00,22.49,22.51,22.48,22.49,22600.0,15.555,15.5688,15.5481,15.555,22600.0
2012-04-19 12:30:00,22.49,22.51,22.48,22.49,35400.0,15.555,15.5688,15.5481,15.555,35400.0
2012-04-19 12:35:00,22.5,22.52,22.49,22.51,29100.0,15.5619,15.5757,15.555,15.5688,29100.0
2012-04-19 12:40:00,22.51,22.51,22.49,22.51,33800.0,15.5688,15.5688,15.555,15.5688,33800.0
2012-04-19 12:45:00,22.51,22.53,22.5,22.5,31700.0,15.5688,15.5826,15.5619,15.5619,31700.0
2012-04-19 12:50:00,22.51,22.51,22.49,22.51,29200.0,15.5688,15.5688,15.555,15.5688,29200.0
2012-04-19 12:55:00,22.5,22.52,22.5,22.51,12500.0,15.5619,15.5757,15.5619,15.5688,12500.0
2012-04-19 13:00:00,22.5,22.56,22.5,22.55,48500.0,15.5619,15.6034,15.5619,15.5965,48500.0
2012-04-19 13:05:00,22.55,22.56,22.54,22.56,18900.0,15.5965,15.6034,15.5896,15.6034,18900.0
2012-04-19 13:10:00,22.56,22.56,22.51,22.51,44600.0,15.6034,15.6034,15.5688,15.5688,44600.0
2012-04-19 13:15:00,22.51,22.54,22.51,22.51,33800.0,15.5688,15.5896,15.5688,15.5688,33800.0
2012-04-19 13:20:00,22.51,22.53,22.5,22.51,61700.0,15.5688,15.5826,15.5619,15.5688,61700.0
2012-04-19 13:25:00,22.52,22.55,22.52,22.54,64900.0,15.5757,15.5965,15.5757,15.5896,64900.0
2012-04-19 13:30:00,22.54,22.57,22.53,22.57,15300.0,15.5896,15.6103,15.5826,15.6103,15300.0
2012-04-19 13:35:00,22.57,22.57,22.55,22.57,25600.0,15.6103,15.6103,15.5965,15.6103,25600.0
2012-04-19 13:40:00,22.57,22.57,22.54,22.55,17600.0,15.6103,15.6103,15.5896,15.5965,17600.0
2012-04-19 13:45:00,22.54,22.58,22.54,22.56,29000.0,15.5896,15.6172,15.5896,15.6034,29000.0
2012-04-19 13:50:00,22.57,22.58,22.55,22.55,31300.0,15.6103,15.6172,15.5965,15.5965,31300.0
2012-04-19 13:55:00,22.56,22.57,22.54,22.54,35700.0,15.6034,15.6103,15.5896,15.5896,35700.0
2012-04-19 14:00:00,22.54,22.56,22.53,22.55,30600.0,15.5896,15.6034,15.5826,15.5965,30600.0
2012-04-19 14:05:00,22.55,22.56,22.55,22.56,11900.0,15.5965,15.6034,15.5965,15.6034,11900.0
2012-04-19 14:10:00,22.56,22.58,22.54,22.57,34300.0,15.6034,15.6172,15.5896,15.6103,34300.0
2012-04-19 14:15:00,22.57,22.58,22.52,22.54,39700.0,15.6103,15.6172,15.5757,15.5896,39700.0
2012-04-19 14:20:00,22.54,22.55,22.5,22.52,48000.0,15.5896,15.5965,15.5619,15.5757,48000.0
2012-04-19 14:25:00,22.51,22.53,22.48,22.49,36200.0,15.5688,15.5826,15.5481,15.555,36200.0
2012-04-19 14:30:00,22.5,22.5,22.46,22.47,44300.0,15.5619,15.5619,15.5342,15.5411,44300.0
2012-04-19 14:35:00,22.47,22.48,22.41,22.42,196600.0,15.5411,15.5481,15.4996,15.5066,196600.0
2012-04-19 14:40:00,22.41,22.41,22.37,22.38,160400.0,15.4996,15.4996,15.472,15.4789,160400.0
2012-04-19 14:45:00,22.38,22.39,22.36,22.36,231100.0,15.4789,15.4858,15.4651,15.4651,231100.0
2012-04-19 14:50:00,22.36,22.36,22.33,22.34,179400.0,15.4651,15.4651,15.4443,15.4512,179400.0
2012-04-19 14:55:00,22.33,22.33,22.28,22.31,453800.0,15.4443,15.4443,15.4097,15.4305,453800.0
2012-04-19 15:00:00,22.31,22.39,22.3,22.37,306200.0,15.4305,15.4858,15.4236,15.472,306200.0
2012-04-19 15:05:00,22.37,22.38,22.35,22.37,87400.0,15.472,15.4789,15.4581,15.472,87400.0
2012-04-19 15:10:00,22.37,22.39,22.36,22.37,62300.0,15.472,15.4858,15.4651,15.472,62300.0
2012-04-19 15:15:00,22.37,22.4,22.35,22.4,156800.0,15.472,15.4927,15.4581,15.4927,156800.0
2012-04-19 15:20:00,22.4,22.42,22.38,22.39,239200.0,15.4927,15.5066,15.4789,15.4858,239200.0
2012-04-19 15:25:00,22.38,22.4,22.37,22.38,275000.0,15.4789,15.4927,15.472,15.4789,275000.0
2012-04-19 15:30:00,22.38,22.41,22.37,22.39,472200.0,15.4789,15.4996,15.472,15.4858,472200.0
2012-04-19 15:35:00,22.39,22.4,22.37,22.39,237300.0,15.4858,15.4927,15.472,15.4858,237300.0
2012-04-19 15:40:00,22.38,22.41,22.38,22.41,96300.0,15.4789,15.4996,15.4789,15.4996,96300.0
2012-04-19 15:45:00,22.4,22.47,22.4,22.44,267000.0,15.4927,15.5411,15.4927,15.5204,267000.0
2012-04-19 15:50:00,22.44,22.44,22.37,22.38,194900.0,15.5204,15.5204,15.472,15.4789,194900.0
2012-04-19 15:55:00,22.38,22.42,22.38,22.39,280500.0,15.4789,15.5066,15.4789,15.4858,280500.0
2012-04-20 09:30:00,22.43,22.5,22.43,22.48,487100.0,15.5135,15.5619,15.5135,15.5481,487100.0
2012-04-20 09:35:00,22.5,22.55,22.49,22.53,23600.0,15.5619,15.5965,15.555,15.5826,23600.0
2012-04-20 09:40:00,22.54,22.55,22.46,22.47,17900.0,15.5896,15.5965,15.5342,15.5411,17900.0
2012-04-20 09:45:00,22.48,22.48,22.35,22.38,153400.0,15.5481,15.5481,15.4581,15.4789,153400.0
2012-04-20 09:50:00,22.38,22.39,22.2,22.23,430300.0,15.4789,15.4858,15.3544,15.3751,430300.0
2012-04-20 09:55:00,22.23,22.24,22.01,22.01,553300.0,15.3751,15.3821,15.223,15.223,553300.0
2012-04-20 10:00:00,22.02,22.18,21.95,22.17,530700.0,15.2299,15.3406,15.1815,15.3336,530700.0
2012-04-20 10:05:00,22.18,22.23,22.16,22.2,544700.0,15.3406,15.3751,15.3267,15.3544,544700.0
2012-04-20 10:10:00,22.2,22.23,22.07,22.07,624400.0,15.3544,15.3751,15.2645,15.2645,624400.0
2012-04-20 10:15:00,22.07,22.1,22.03,22.09,310700.0,15.2645,15.2852,15.2368,15.2783,310700.0
2012-04-20 10:20:00,22.09,22.09,21.81,21.83,633300.0,15.2783,15.2783,15.0847,15.0985,633300.0
2012-04-20 10:25:00,21.81,21.87,21.7,21.71,915000.0,15.0847,15.1262,15.0086,15.0155,915000.0
2012-04-20 10:30:00,21.72,21.72,21.45,21.48,1369000.0,15.0224,15.0224,14.8357,14.8564,1369000.0
2012-04-20 10:35:00,21.47,21.61,21.41,21.57,946500.0,14.8495,14.9463,14.808,14.9187,946500.0
2012-04-20 10:40:00,21.56,21.65,21.52,21.64,454000.0,14.9117,14.974,14.8841,14.9671,454000.0
2012-04-20 10:45:00,21.64,21.66,21.61,21.62,497000.0,14.9671,14.9809,14.9463,14.9532,497000.0
2012-04-20 10:50:00,21.62,21.63,21.54,21.57,421500.0,14.9532,14.9602,14.8979,14.9187,421500.0
2012-04-20 10:55:00,21.57,21.73,21.55,21.7,254500.0,14.9187,15.0293,14.9048,15.0086,254500.0
2012-04-20 11:00:00,21.69,21.79,21.67,21.78,317700.0,15.0017,15.0708,14.9878,15.0639,317700.0
2012-04-20 11:05:00,21.79,21.81,21.76,21.78,190500.0,15.0708,15.0847,15.0501,15.0639,190500.0
2012-04-20 11:10:00,21.77,21.78,21.76,21.76,180400.0,15.057,15.0639,15.0501,15.0501,180400.0
2012-04-20 11:15:00,21.77,21.78,21.7,21.76,275800.0,15.057,15.0639,15.0086,15.0501,275800.0
2012-04-20 11:20:00,21.75,21.79,21.72,21.75,189100.0,15.0432,15.0708,15.0224,15.0432,189100.0
2012-04-20 11:25:00,21.75,21.77,21.66,21.7,286400.0,15.0432,15.057,14.9809,15.0086,286400.0
2012-04-20 11:30:00,21.7,21.71,21.61,21.62,363500.0,15.0086,15.0155,14.9463,14.9532,363500.0
2012-04-20 11:35:00,21.62,21.62,21.58,21.61,109100.0,14.9532,14.9532,14.9256,14.9463,109100.0
2012-04-20 11:40:00,21.61,21.65,21.6,21.65,225700.0,14.9463,14.974,14.9394,14.974,225700.0
2012-04-20 11:45:00,21.66,21.71,21.65,21.7,187700.0,14.9809,15.0155,14.974,15.0086,187700.0
2012-04-20 11:50:00,21.7,21.71,21.69,21.7,94100.0,15.0086,15.0155,15.0017,15.0086,94100.0
2012-04-20 11:55:00,21.7,21.71,21.69,21.7,267800.0,15.0086,15.0155,15.0017,15.0086,267800.0
2012-04-20 12:00:00,21.7,21.7,21.64,21.65,186100.0,15.0086,15.0086,14.9671,14.974,186100.0
2012-04-20 12:05:00,21.66,21.68,21.63,21.64,115100.0,14.9809,14.9947,14.9602,14.9671,115100.0
2012-04-20 12:10:00,21.64,21.65,21.63,21.64,75200.0,14.9671,14.974,14.9602,14.9671,75200.0
2012-04-20 12:15:00,21.64,21.65,21.61,21.61,126000.0,14.9671,14.974,14.9463,14.9463,126000.0
2012-04-20 12:20:00,21.62,21.64,21.57,21.58,158400.0,14.9532,14.9671,14.9187,14.9256,158400.0
2012-04-20 12:25:00,21.58,21.61,21.57,21.57,360000.0,14.9256,14.9463,14.9187,14.9187,360000.0
2012-04-20 12:30:00,21.58,21.61,21.58,21.6,125400.0,14.9256,14.9463,14.9256,14.9394,125400.0
2012-04-20 12:35:00,21.6,21.63,21.59,21.61,156800.0,14.9394,14.9602,14.9325,14.9463,156800.0
2012-04-20 12:40:00,21.61,21.62,21.61,21.61,22000.0,14.9463,14.9532,14.9463,14.9463,22000.0
2012-04-20 12:45:00,21.62,21.62,21.59,21.6,82700.0,14.9532,14.9532,14.9325,14.9394,82700.0
2012-04-20 12:50:00,21.6,21.61,21.58,21.58,93800.0,14.9394,14.9463,14.9256,14.9256,93800.0
2012-04-20 12:55:00,21.59,21.61,21.59,21.6,148700.0,14.9325,14.9463,14.9325,14.9394,148700.0
2012-04-20 13:00:00,21.6,21.61,21.57,21.6,154600.0,14.9394,14.9463,14.9187,14.9394,154600.0
2012-04-20 13:05:00,21.6,21.6,21.59,21.6,28400.0,14.9394,14.9394,14.9325,14.9394,28400.0
2012-04-20 13:10:00,21.6,21.6,21.53,21.56,426100.0,14.9394,14.9394,14.891,14.9117,426100.0
2012-04-20 13:15:00,21.55,21.59,21.55,21.59,235700.0,14.9048,14.9325,14.9048,14.9325,235700.0
2012-04-20 13:20:00,21.59,21.62,21.58,21.6,324000.0,14.9325,14.9532,14.9256,14.9394,324000.0
2012-04-20 13:25:00,21.6,21.61,21.58,21.58,224600.0,14.9394,14.9463,14.9256,14.9256,224600.0
2012-04-20 13:30:00,21.57,21.58,21.5,21.5,231900.0,14.9187,14.9256,14.8702,14.8702,231900.0
2012-04-20 13:35:00,21.5,21.56,21.5,21.56,147800.0,14.8702,14.9117,14.8702,14.9117,147800.0
2012-04-20 13:40:00,21.56,21.59,21.56,21.58,38700.0,14.9117,14.9325,14.9117,14.9256,38700.0
2012-04-20 13:45:00,21.59,21.64,21.58,21.64,77700.0,14.9325,14.9671,14.9256,14.9671,77700.0
2012-04-20 13:50:00,21.63,21.63,21.53,21.53,274400.0,14.9602,14.9602,14.891,14.891,274400.0
2012-04-20 13:55:00,21.53,21.54,21.48,21.49,190900.0,14.891,14.8979,14.8564,14.8633,190900.0
2012-04-20 14:00:00,21.48,21.49,21.41,21.41,660000.0,14.8564,14.8633,14.808,14.808,660000.0
2012-04-20 14:05:00,21.42,21.45,21.41,21.41,209600.0,14.8149,14.8357,14.808,14.808,209600.0
2012-04-20 14:10:00,21.41,21.42,21.4,21.42,113900.0,14.808,14.8149,14.8011,14.8149,113900.0
2012-04-20 14:15:00,21.42,21.43,21.38,21.42,304200.0,14.8149,14.8218,14.7873,14.8149,304200.0
2012-04-20 14:20:00,21.42,21.43,21.42,21.42,63900.0,14.8149,14.8218,14.8149,14.8149,63900.0
2012-04-20 14:25:00,21.43,21.43,21.41,21.42,139500.0,14.8218,14.8218,14.808,14.8149,139500.0
2012-04-20 14:30:00,21.43,21.43,21.42,21.43,67900.0,14.8218,14.8218,14.8149,14.8218,67900.0
2012-04-20 14:35:00,21.43,21.43,21.36,21.36,163400.0,14.8218,14.8218,14.7734,14.7734,163400.0
2012-04-20 14:40:00,21.36,21.36,21.31,21.33,218800.0,14.7734,14.7734,14.7388,14.7527,218800.0
2012-04-20 14:45:00,21.32,21.34,21.3,21.34,302400.0,14.7458,14.7596,14.7319,14.7596,302400.0
2012-04-20 14:50:00,21.34,21.35,21.33,21.34,137300.0,14.7596,14.7665,14.7527,14.7596,137300.0
2012-04-20 14:55:00,21.34,21.35,21.29,21.3,183800.0,14.7596,14.7665,14.725,14.7319,183800.0
2012-04-20 15:00:00,21.29,21.29,21.24,21.29,261500.0,14.725,14.725,14.6904,14.725,261500.0
2012-04-20 15:05:00,21.29,21.31,21.26,21.26,282800.0,14.725,14.7388,14.7043,14.7043,282800.0
2012-04-20 15:10:00,21.26,21.26,21.24,21.26,284700.0,14.7043,14.7043,14.6904,14.7043,284700.0
2012-04-20 15:15:00,21.26,21.3,21.25,21.3,286300.0,14.7043,14.7319,14.6973,14.7319,286300.0
2012-04-20 15:20:00,21.3,21.32,21.29,21.3,313500.0,14.7319,14.7458,14.725,14.7319,313500.0
2012-04-20 15:25:00,21.3,21.34,21.27,21.33,269900.0,14.7319,14.7596,14.7112,14.7527,269900.0
2012-04-20 15:30:00,21.33,21.39,21.32,21.39,335100.0,14.7527,14.7942,14.7458,14.7942,335100.0
2012-04-20 15:35:00,21.39,21.42,21.38,21.42,230500.0,14.7942,14.8149,14.7873,14.8149,230500.0
2012-04-20 15:40:00,21.42,21.43,21.37,21.38,373600.0,14.8149,14.8218,14.7803,14.7873,373600.0
2012-04-20 15:45:00,21.38,21.42,21.38,21.41,576500.0,14.7873,14.8149,14.7873,14.808,576500.0
2012-04-20 15:50:00,21.42,21.42,21.39,21.39,362500.0,14.8149,14.8149,14.7942,14.7942,362500.0
2012-04-20 15:55:00,21.39,21.4,21.36,21.37,896200.0,14.7942,14.8011,14.7734,14.7803,896200.0
2012-04-23 09:30:00,20.93,21.01,20.8,20.88,565700.0,14.476,14.5313,14.3861,14.4414,565700.0
2012-04-23 09:35:00,20.88,21.02,20.87,20.98,498000.0,14.4414,14.5383,14.4345,14.5106,498000.0
2012-04-23 09:40:00,20.98,21.03,20.97,20.99,261600.0,14.5106,14.5452,14.5037,14.5175,261600.0
2012-04-23 09:45:00,20.99,21.06,20.98,21.01,331700.0,14.5175,14.5659,14.5106,14.5313,331700.0
2012-04-23 09:50:00,21.01,21.06,21.0,21.05,361300.0,14.5313,14.5659,14.5244,14.559,361300.0
2012-04-23 09:55:00,21.05,21.13,21.05,21.1,181600.0,14.559,14.6143,14.559,14.5936,181600.0
2012-04-23 10:00:00,21.1,21.11,21.04,21.06,265600.0,14.5936,14.6005,14.5521,14.5659,265600.0
2012-04-23 10:05:00,21.05,21.05,20.96,21.01,337600.0,14.559,14.559,14.4968,14.5313,337600.0
2012-04-23 10:10:00,21.01,21.07,21.0,21.05,92600.0,14.5313,14.5728,14.5244,14.559,92600.0
2012-04-23 10:15:00,21.05,21.1,21.02,21.06,299500.0,14.559,14.5936,14.5383,14.5659,299500.0
2012-04-23 10:20:00,21.06,21.07,21.04,21.07,202100.0,14.5659,14.5728,14.5521,14.5728,202100.0
2012-04-23 10:25:00,21.06,21.08,21.06,21.07,101900.0,14.5659,14.5798,14.5659,14.5728,101900.0
2012-04-23 10:30:00,21.07,21.07,21.04,21.05,95700.0,14.5728,14.5728,14.5521,14.559,95700.0
2012-04-23 10:35:00,21.06,21.11,21.05,21.1,199200.0,14.5659,14.6005,14.559,14.5936,199200.0
2012-04-23 10:40:00,21.1,21.13,21.08,21.11,181700.0,14.5936,14.6143,14.5798,14.6005,181700.0
2012-04-23 10:45:00,21.11,21.12,21.08,21.11,127500.0,14.6005,14.6074,14.5798,14.6005,127500.0
2012-04-23 10:50:00,21.1,21.12,21.07,21.12,136300.0,14.5936,14.6074,14.5728,14.6074,136300.0
2012-04-23 10:55:00,21.12,21.13,21.11,21.12,98200.0,14.6074,14.6143,14.6005,14.6074,98200.0
2012-04-23 11:00:00,21.12,21.17,21.11,21.17,163500.0,14.6074,14.642,14.6005,14.642,163500.0
2012-04-23 11:05:00,21.17,21.22,21.16,21.17,334900.0,14.642,14.6766,14.6351,14.642,334900.0
2012-04-23 11:10:00,21.17,21.21,21.17,21.2,97000.0,14.642,14.6697,14.642,14.6628,97000.0
2012-04-23 11:15:00,21.2,21.22,21.17,21.2,175600.0,14.6628,14.6766,14.642,14.6628,175600.0
2012-04-23 11:20:00,21.2,21.22,21.19,21.21,257100.0,14.6628,14.6766,14.6558,14.6697,257100.0
2012-04-23 11:25:00,21.21,21.22,21.19,21.21,148000.0,14.6697,14.6766,14.6558,14.6697,148000.0
2012-04-23 11:30:00,21.2,21.21,21.17,21.21,88600.0,14.6628,14.6697,14.642,14.6697,88600.0
2012-04-23 11:35:00,21.2,21.27,21.2,21.25,378100.0,14.6628,14.7112,14.6628,14.6973,378100.0
2012-04-23 11:40:00,21.25,21.25,21.22,21.23,123200.0,14.6973,14.6973,14.6766,14.6835,123200.0
2012-04-23 11:45:00,21.22,21.23,21.21,21.21,25400.0,14.6766,14.6835,14.6697,14.6697,25400.0
2012-04-23 11:50:00,21.21,21.22,21.2,21.2,270300.0,14.6697,14.6766,14.6628,14.6628,270300.0
2012-04-23 11:55:00,21.2,21.21,21.2,21.2,199800.0,14.6628,14.6697,14.6628,14.6628,199800.0
2012-04-23 12:00:00,21.2,21.21,21.19,21.19,389200.0,14.6628,14.6697,14.6558,14.6558,389200.0
2012-04-23 12:05:00,21.2,21.2,21.19,21.2,65000.0,14.6628,14.6628,14.6558,14.6628,65000.0
2012-04-23 12:10:00,21.2,21.2,21.15,21.16,123200.0,14.6628,14.6628,14.6282,14.6351,123200.0
2012-04-23 12:15:00,21.17,21.17,21.15,21.15,257700.0,14.642,14.642,14.6282,14.6282,257700.0
2012-04-23 12:20:00,21.15,21.2,21.15,21.19,154400.0,14.6282,14.6628,14.6282,14.6558,154400.0
2012-04-23 12:25:00,21.18,21.22,21.18,21.21,315200.0,14.6489,14.6766,14.6489,14.6697,315200.0
2012-04-23 12:30:00,21.21,21.28,21.2,21.27,119000.0,14.6697,14.7181,14.6628,14.7112,119000.0
2012-04-23 12:35:00,21.26,21.29,21.25,21.26,42500.0,14.7043,14.725,14.6973,14.7043,42500.0
2012-04-23 12:40:00,21.25,21.26,21.23,21.23,28500.0,14.6973,14.7043,14.6835,14.6835,28500.0
2012-04-23 12:45:00,21.23,21.24,21.19,21.19,54700.0,14.6835,14.6904,14.6558,14.6558,54700.0
2012-04-23 12:50:00,21.19,21.22,21.18,21.22,88300.0,14.6558,14.6766,14.6489,14.6766,88300.0
2012-04-23 12:55:00,21.21,21.21,21.19,21.2,119400.0,14.6697,14.6697,14.6558,14.6628,119400.0
2012-04-23 13:00:00,21.2,21.22,21.2,21.2,40900.0,14.6628,14.6766,14.6628,14.6628,40900.0
2012-04-23 13:05:00,21.21,21.21,21.2,21.21,12300.0,14.6697,14.6697,14.6628,14.6697,12300.0
2012-04-23 13:10:00,21.21,21.23,21.2,21.22,67600.0,14.6697,14.6835,14.6628,14.6766,67600.0
2012-04-23 13:15:00,21.22,21.24,21.21,21.24,78700.0,14.6766,14.6904,14.6697,14.6904,78700.0
2012-04-23 13:20:00,21.24,21.3,21.24,21.3,112100.0,14.6904,14.7319,14.6904,14.7319,112100.0
2012-04-23 13:25:00,21.3,21.34,21.28,21.33,232600.0,14.7319,14.7596,14.7181,14.7527,232600.0
2012-04-23 13:30:00,21.33,21.36,21.29,21.3,96100.0,14.7527,14.7734,14.725,14.7319,96100.0
2012-04-23 13:35:00,21.29,21.32,21.29,21.29,74300.0,14.725,14.7458,14.725,14.725,74300.0
2012-04-23 13:40:00,21.29,21.3,21.28,21.29,14400.0,14.725,14.7319,14.7181,14.725,14400.0
2012-04-23 13:45:00,21.29,21.29,21.25,21.27,71100.0,14.725,14.725,14.6973,14.7112,71100.0
2012-04-23 13:50:00,21.26,21.27,21.26,21.27,9600.0,14.7043,14.7112,14.7043,14.7112,9600.0
2012-04-23 13:55:00,21.26,21.29,21.26,21.29,33800.0,14.7043,14.725,14.7043,14.725,33800.0
2012-04-23 14:00:00,21.29,21.3,21.25,21.27,76500.0,14.725,14.7319,14.6973,14.7112,76500.0
2012-04-23 14:05:00,21.26,21.27,21.25,21.27,41600.0,14.7043,14.7112,14.6973,14.7112,41600.0
2012-04-23 14:10:00,21.27,21.28,21.25,21.27,51800.0,14.7112,14.7181,14.6973,14.7112,51800.0
2012-04-23 14:15:00,21.27,21.3,21.26,21.3,27300.0,14.7112,14.7319,14.7043,14.7319,27300.0
2012-04-23 14:20:00,21.29,21.32,21.29,21.3,57200.0,14.725,14.7458,14.725,14.7319,57200.0
2012-04-23 14:25:00,21.29,21.3,21.29,21.3,13000.0,14.725,14.7319,14.725,14.7319,13000.0
2012-04-23 14:30:00,21.3,21.3,21.29,21.3,93000.0,14.7319,14.7319,14.725,14.7319,93000.0
2012-04-23 14:35:00,21.3,21.31,21.3,21.3,41200.0,14.7319,14.7388,14.7319,14.7319,41200.0
2012-04-23 14:40:00,21.3,21.31,21.26,21.26,75200.0,14.7319,14.7388,14.7043,14.7043,75200.0
2012-04-23 14:45:00,21.26,21.26,21.21,21.23,142500.0,14.7043,14.7043,14.6697,14.6835,142500.0
2012-04-23 14:50:00,21.23,21.23,21.21,21.21,48600.0,14.6835,14.6835,14.6697,14.6697,48600.0
2012-04-23 14:55:00,21.21,21.22,21.21,21.21,22500.0,14.6697,14.6766,14.6697,14.6697,22500.0
2012-04-23 15:00:00,21.22,21.24,21.21,21.24,95000.0,14.6766,14.6904,14.6697,14.6904,95000.0
2012-04-23 15:05:00,21.23,21.26,21.22,21.23,145900.0,14.6835,14.7043,14.6766,14.6835,145900.0
2012-04-23 15:10:00,21.23,21.24,21.21,21.21,133000.0,14.6835,14.6904,14.6697,14.6697,133000.0
2012-04-23 15:15:00,21.21,21.23,21.21,21.23,134500.0,14.6697,14.6835,14.6697,14.6835,134500.0
2012-04-23 15:20:00,21.22,21.25,21.22,21.25,62500.0,14.6766,14.6973,14.6766,14.6973,62500.0
2012-04-23 15:25:00,21.24,21.26,21.24,21.24,51900.0,14.6904,14.7043,14.6904,14.6904,51900.0
2012-04-23 15:30:00,21.24,21.28,21.24,21.25,191500.0,14.6904,14.7181,14.6904,14.6973,191500.0
2012-04-23 15:35:00,21.25,21.28,21.24,21.27,133300.0,14.6973,14.7181,14.6904,14.7112,133300.0
2012-04-23 15:40:00,21.26,21.27,21.23,21.25,101800.0,14.7043,14.7112,14.6835,14.6973,101800.0
2012-04-23 15:45:00,21.25,21.26,21.24,21.26,156900.0,14.6973,14.7043,14.6904,14.7043,156900.0
2012-04-23 15:50:00,21.25,21.28,21.25,21.28,122500.0,14.6973,14.7181,14.6973,14.7181,122500.0
2012-04-23 15:55:00,21.28,21.28,21.26,21.26,245700.0,14.7181,14.7181,14.7043,14.7043,245700.0
2012-04-24 09:30:00,21.29,21.29,21.13,21.2,74300.0,14.725,14.725,14.6143,14.6628,74300.0
2012-04-24 09:35:00,21.2,21.27,21.16,21.24,68200.0,14.6628,14.7112,14.6351,14.6904,68200.0
2012-04-24 09:40:00,21.23,21.39,21.19,21.36,102900.0,14.6835,14.7942,14.6558,14.7734,102900.0
2012-04-24 09:45:00,21.35,21.39,21.31,21.37,77400.0,14.7665,14.7942,14.7388,14.7803,77400.0
2012-04-24 09:50:00,21.38,21.41,21.35,21.35,176500.0,14.7873,14.808,14.7665,14.7665,176500.0
2012-04-24 09:55:00,21.35,21.37,21.31,21.36,48500.0,14.7665,14.7803,14.7388,14.7734,48500.0
2012-04-24 10:00:00,21.35,21.38,21.33,21.34,112200.0,14.7665,14.7873,14.7527,14.7596,112200.0
2012-04-24 10:05:00,21.33,21.4,21.33,21.4,57500.0,14.7527,14.8011,14.7527,14.8011,57500.0
2012-04-24 10:10:00,21.4,21.4,21.36,21.36,58800.0,14.8011,14.8011,14.7734,14.7734,58800.0
2012-04-24 10:15:00,21.37,21.4,21.35,21.4,187600.0,14.7803,14.8011,14.7665,14.8011,187600.0
2012-04-24 10:20:00,21.39,21.4,21.37,21.39,127600.0,14.7942,14.8011,14.7803,14.7942,127600.0
2012-04-24 10:25:00,21.39,21.41,21.38,21.4,34000.0,14.7942,14.808,14.7873,14.8011,34000.0
2012-04-24 10:30:00,21.4,21.45,21.4,21.43,30600.0,14.8011,14.8357,14.8011,14.8218,30600.0
2012-04-24 10:35:00,21.44,21.44,21.43,21.43,11700.0,14.8288,14.8288,14.8218,14.8218,11700.0
2012-04-24 10:40:00,21.43,21.46,21.43,21.44,47600.0,14.8218,14.8426,14.8218,14.8288,47600.0
2012-04-24 10:45:00,21.45,21.45,21.42,21.43,18600.0,14.8357,14.8357,14.8149,14.8218,18600.0
2012-04-24 10:50:00,21.42,21.43,21.41,21.42,30000.0,14.8149,14.8218,14.808,14.8149,30000.0
2012-04-24 10:55:00,21.42,21.44,21.41,21.43,64900.0,14.8149,14.8288,14.808,14.8218,64900.0
2012-04-24 11:00:00,21.43,21.44,21.38,21.38,29300.0,14.8218,14.8288,14.7873,14.7873,29300.0
2012-04-24 11:05:00,21.38,21.41,21.38,21.41,27600.0,14.7873,14.808,14.7873,14.808,27600.0
2012-04-24 11:10:00,21.41,21.46,21.4,21.46,40100.0,14.808,14.8426,14.8011,14.8426,40100.0
2012-04-24 11:15:00,21.47,21.47,21.44,21.44,26900.0,14.8495,14.8495,14.8288,14.8288,26900.0
2012-04-24 11:20:00,21.45,21.47,21.44,21.45,27400.0,14.8357,14.8495,14.8288,14.8357,27400.0
2012-04-24 11:25:00,21.45,21.47,21.45,21.46,18800.0,14.8357,14.8495,14.8357,14.8426,18800.0
2012-04-24 11:30:00,21.46,21.47,21.45,21.46,21600.0,14.8426,14.8495,14.8357,14.8426,21600.0
2012-04-24 11:35:00,21.46,21.47,21.44,21.44,54700.0,14.8426,14.8495,14.8288,14.8288,54700.0
2012-04-24 11:40:00,21.44,21.45,21.43,21.45,30700.0,14.8288,14.8357,14.8218,14.8357,30700.0
2012-04-24 11:45:00,21.45,21.47,21.45,21.47,32200.0,14.8357,14.8495,14.8357,14.8495,32200.0
2012-04-24 11:50:00,21.48,21.48,21.46,21.46,32200.0,14.8564,14.8564,14.8426,14.8426,32200.0
2012-04-24 11:55:00,21.47,21.47,21.45,21.45,23200.0,14.8495,14.8495,14.8357,14.8357,23200.0
2012-04-24 12:00:00,21.46,21.48,21.45,21.48,24700.0,14.8426,14.8564,14.8357,14.8564,24700.0
2012-04-24 12:05:00,21.48,21.48,21.47,21.48,22500.0,14.8564,14.8564,14.8495,14.8564,22500.0
2012-04-24 12:10:00,21.48,21.49,21.47,21.49,14900.0,14.8564,14.8633,14.8495,14.8633,14900.0
2012-04-24 12:15:00,21.48,21.49,21.46,21.47,25100.0,14.8564,14.8633,14.8426,14.8495,25100.0
2012-04-24 12:20:00,21.47,21.49,21.47,21.48,19000.0,14.8495,14.8633,14.8495,14.8564,19000.0
2012-04-24 12:25:00,21.48,21.49,21.47,21.48,12900.0,14.8564,14.8633,14.8495,14.8564,12900.0
2012-04-24 12:30:00,21.48,21.49,21.46,21.46,16200.0,14.8564,14.8633,14.8426,14.8426,16200.0
2012-04-24 12:35:00,21.47,21.47,21.43,21.43,50600.0,14.8495,14.8495,14.8218,14.8218,50600.0
2012-04-24 12:40:00,21.44,21.44,21.4,21.4,40900.0,14.8288,14.8288,14.8011,14.8011,40900.0
2012-04-24 12:45:00,21.4,21.41,21.36,21.38,61500.0,14.8011,14.808,14.7734,14.7873,61500.0
2012-04-24 12:50:00,21.38,21.39,21.37,21.37,26400.0,14.7873,14.7942,14.7803,14.7803,26400.0
2012-04-24 12:55:00,21.37,21.4,21.37,21.39,32300.0,14.7803,14.8011,14.7803,14.7942,32300.0
2012-04-24 13:00:00,21.39,21.4,21.39,21.4,6500.0,14.7942,14.8011,14.7942,14.8011,6500.0
2012-04-24 13:05:00,21.4,21.42,21.39,21.39,64300.0,14.8011,14.8149,14.7942,14.7942,64300.0
2012-04-24 13:10:00,21.39,21.4,21.38,21.39,8600.0,14.7942,14.8011,14.7873,14.7942,8600.0
2012-04-24 13:15:00,21.38,21.39,21.37,21.39,22300.0,14.7873,14.7942,14.7803,14.7942,22300.0
2012-04-24 13:20:00,21.39,21.43,21.39,21.41,30800.0,14.7942,14.8218,14.7942,14.808,30800.0
2012-04-24 13:25:00,21.4,21.41,21.39,21.4,29100.0,14.8011,14.808,14.7942,14.8011,29100.0
2012-04-24 13:30:00,21.39,21.41,21.39,21.41,45600.0,14.7942,14.808,14.7942,14.808,45600.0
2012-04-24 13:35:00,21.41,21.41,21.39,21.39,19700.0,14.808,14.808,14.7942,14.7942,19700.0
2012-04-24 13:40:00,21.39,21.4,21.38,21.4,16900.0,14.7942,14.8011,14.7873,14.8011,16900.0
2012-04-24 13:45:00,21.39,21.41,21.39,21.41,30300.0,14.7942,14.808,14.7942,14.808,30300.0
2012-04-24 13:50:00,21.41,21.41,21.38,21.38,30600.0,14.808,14.808,14.7873,14.7873,30600.0
2012-04-24 13:55:00,21.37,21.38,21.35,21.35,72400.0,14.7803,14.7873,14.7665,14.7665,72400.0
2012-04-24 14:00:00,21.34,21.35,21.33,21.35,38300.0,14.7596,14.7665,14.7527,14.7665,38300.0
2012-04-24 14:05:00,21.35,21.36,21.33,21.35,84600.0,14.7665,14.7734,14.7527,14.7665,84600.0
2012-04-24 14:10:00,21.36,21.37,21.34,21.35,48000.0,14.7734,14.7803,14.7596,14.7665,48000.0
2012-04-24 14:15:00,21.35,21.36,21.34,21.36,22400.0,14.7665,14.7734,14.7596,14.7734,22400.0
2012-04-24 14:20:00,21.36,21.36,21.33,21.34,36600.0,14.7734,14.7734,14.7527,14.7596,36600.0
2012-04-24 14:25:00,21.34,21.34,21.3,21.33,112700.0,14.7596,14.7596,14.7319,14.7527,112700.0
2012-04-24 14:30:00,21.33,21.35,21.33,21.35,25000.0,14.7527,14.7665,14.7527,14.7665,25000.0
2012-04-24 14:35:00,21.35,21.37,21.34,21.37,30300.0,14.7665,14.7803,14.7596,14.7803,30300.0
2012-04-24 14:40:00,21.37,21.37,21.36,21.36,11600.0,14.7803,14.7803,14.7734,14.7734,11600.0
2012-04-24 14:45:00,21.37,21.37,21.36,21.37,13700.0,14.7803,14.7803,14.7734,14.7803,13700.0
2012-04-24 14:50:00,21.37,21.38,21.36,21.37,23700.0,14.7803,14.7873,14.7734,14.7803,23700.0
2012-04-24 14:55:00,21.38,21.38,21.37,21.37,19600.0,14.7873,14.7873,14.7803,14.7803,19600.0
2012-04-24 15:00:00,21.37,21.38,21.35,21.36,80200.0,14.7803,14.7873,14.7665,14.7734,80200.0
2012-04-24 15:05:00,21.36,21.37,21.35,21.36,128500.0,14.7734,14.7803,14.7665,14.7734,128500.0
2012-04-24 15:10:00,21.36,21.36,21.35,21.36,38900.0,14.7734,14.7734,14.7665,14.7734,38900.0
2012-04-24 15:15:00,21.36,21.39,21.35,21.39,76300.0,14.7734,14.7942,14.7665,14.7942,76300.0
2012-04-24 15:20:00,21.39,21.41,21.38,21.39,49600.0,14.7942,14.808,14.7873,14.7942,49600.0
2012-04-24 15:25:00,21.39,21.4,21.37,21.38,34500.0,14.7942,14.8011,14.7803,14.7873,34500.0
2012-04-24 15:30:00,21.37,21.39,21.37,21.39,54400.0,14.7803,14.7942,14.7803,14.7942,54400.0
2012-04-24 15:35:00,21.39,21.39,21.38,21.39,144500.0,14.7942,14.7942,14.7873,14.7942,144500.0
2012-04-24 15:40:00,21.39,21.39,21.35,21.35,87000.0,14.7942,14.7942,14.7665,14.7665,87000.0
2012-04-24 15:45:00,21.35,21.37,21.34,21.37,119200.0,14.7665,14.7803,14.7596,14.7803,119200.0
2012-04-24 15:50:00,21.36,21.37,21.36,21.36,67800.0,14.7734,14.7803,14.7734,14.7734,67800.0
2012-04-24 15:55:00,21.36,21.4,21.35,21.4,369200.0,14.7734,14.8011,14.7665,14.8011,369200.0
2012-04-25 09:30:00,21.26,21.38,21.15,21.21,198200.0,14.7043,14.7873,14.6282,14.6697,198200.0
2012-04-25 09:35:00,21.21,21.29,21.14,21.15,169500.0,14.6697,14.725,14.6213,14.6282,169500.0
2012-04-25 09:40:00,21.14,21.21,21.14,21.18,63900.0,14.6213,14.6697,14.6213,14.6489,63900.0
2012-04-25 09:45:00,21.18,21.22,21.15,21.2,115300.0,14.6489,14.6766,14.6282,14.6628,115300.0
2012-04-25 09:50:00,21.21,21.24,21.12,21.13,269900.0,14.6697,14.6904,14.6074,14.6143,269900.0
2012-04-25 09:55:00,21.13,21.19,21.13,21.19,66100.0,14.6143,14.6558,14.6143,14.6558,66100.0
2012-04-25 10:00:00,21.19,21.2,21.12,21.15,285100.0,14.6558,14.6628,14.6074,14.6282,285100.0
2012-04-25 10:05:00,21.15,21.16,21.1,21.15,268000.0,14.6282,14.6351,14.5936,14.6282,268000.0
2012-04-25 10:10:00,21.14,21.15,21.12,21.14,63000.0,14.6213,14.6282,14.6074,14.6213,63000.0
2012-04-25 10:15:00,21.14,21.17,21.12,21.17,183900.0,14.6213,14.642,14.6074,14.642,183900.0
2012-04-25 10:20:00,21.16,21.24,21.15,21.2,165900.0,14.6351,14.6904,14.6282,14.6628,165900.0
2012-04-25 10:25:00,21.21,21.21,21.19,21.19,59300.0,14.6697,14.6697,14.6558,14.6558,59300.0
2012-04-25 10:30:00,21.19,21.2,21.13,21.13,39400.0,14.6558,14.6628,14.6143,14.6143,39400.0
2012-04-25 10:35:00,21.13,21.14,21.12,21.13,29000.0,14.6143,14.6213,14.6074,14.6143,29000.0
2012-04-25 10:40:00,21.13,21.13,21.1,21.12,63900.0,14.6143,14.6143,14.5936,14.6074,63900.0
2012-04-25 10:45:00,21.12,21.14,21.11,21.14,21400.0,14.6074,14.6213,14.6005,14.6213,21400.0
2012-04-25 10:50:00,21.14,21.14,21.11,21.12,38100.0,14.6213,14.6213,14.6005,14.6074,38100.0
2012-04-25 10:55:00,21.12,21.14,21.12,21.13,39200.0,14.6074,14.6213,14.6074,14.6143,39200.0
2012-04-25 11:00:00,21.13,21.13,21.11,21.12,37900.0,14.6143,14.6143,14.6005,14.6074,37900.0
2012-04-25 11:05:00,21.12,21.13,21.09,21.09,36100.0,14.6074,14.6143,14.5867,14.5867,36100.0
2012-04-25 11:10:00,21.09,21.12,21.09,21.12,42200.0,14.5867,14.6074,14.5867,14.6074,42200.0
2012-04-25 11:15:00,21.12,21.13,21.11,21.13,101700.0,14.6074,14.6143,14.6005,14.6143,101700.0
2012-04-25 11:20:00,21.12,21.2,21.12,21.19,50800.0,14.6074,14.6628,14.6074,14.6558,50800.0
2012-04-25 11:25:00,21.19,21.21,21.19,21.21,121700.0,14.6558,14.6697,14.6558,14.6697,121700.0
2012-04-25 11:30:00,21.2,21.22,21.19,21.19,34100.0,14.6628,14.6766,14.6558,14.6558,34100.0
2012-04-25 11:35:00,21.2,21.2,21.18,21.19,43200.0,14.6628,14.6628,14.6489,14.6558,43200.0
2012-04-25 11:40:00,21.19,21.22,21.18,21.22,42900.0,14.6558,14.6766,14.6489,14.6766,42900.0
2012-04-25 11:45:00,21.21,21.25,21.21,21.24,36600.0,14.6697,14.6973,14.6697,14.6904,36600.0
2012-04-25 11:50:00,21.24,21.27,21.23,21.25,71400.0,14.6904,14.7112,14.6835,14.6973,71400.0
2012-04-25 11:55:00,21.25,21.26,21.23,21.23,47500.0,14.6973,14.7043,14.6835,14.6835,47500.0
2012-04-25 12:00:00,21.24,21.27,21.23,21.27,20900.0,14.6904,14.7112,14.6835,14.7112,20900.0
2012-04-25 12:05:00,21.27,21.3,21.27,21.3,24800.0,14.7112,14.7319,14.7112,14.7319,24800.0
2012-04-25 12:10:00,21.3,21.32,21.29,21.31,72200.0,14.7319,14.7458,14.725,14.7388,72200.0
2012-04-25 12:15:00,21.31,21.33,21.3,21.32,18500.0,14.7388,14.7527,14.7319,14.7458,18500.0
2012-04-25 12:20:00,21.31,21.31,21.29,21.3,16200.0,14.7388,14.7388,14.725,14.7319,16200.0
2012-04-25 12:25:00,21.3,21.35,21.29,21.34,22800.0,14.7319,14.7665,14.725,14.7596,22800.0
2012-04-25 12:30:00,21.34,21.36,21.3,21.31,57500.0,14.7596,14.7734,14.7319,14.7388,57500.0
2012-04-25 12:35:00,21.32,21.34,21.3,21.3,28500.0,14.7458,14.7596,14.7319,14.7319,28500.0
2012-04-25 12:40:00,21.3,21.33,21.29,21.32,26500.0,14.7319,14.7527,14.725,14.7458,26500.0
2012-04-25 12:45:00,21.31,21.33,21.3,21.3,20000.0,14.7388,14.7527,14.7319,14.7319,20000.0
2012-04-25 12:50:00,21.3,21.33,21.3,21.33,22400.0,14.7319,14.7527,14.7319,14.7527,22400.0
2012-04-25 12:55:00,21.33,21.33,21.32,21.33,7400.0,14.7527,14.7527,14.7458,14.7527,7400.0
2012-04-25 13:00:00,21.33,21.34,21.31,21.32,79200.0,14.7527,14.7596,14.7388,14.7458,79200.0
2012-04-25 13:05:00,21.32,21.33,21.31,21.32,28400.0,14.7458,14.7527,14.7388,14.7458,28400.0
2012-04-25 13:10:00,21.32,21.34,21.32,21.34,45000.0,14.7458,14.7596,14.7458,14.7596,45000.0
2012-04-25 13:15:00,21.33,21.35,21.33,21.35,15600.0,14.7527,14.7665,14.7527,14.7665,15600.0
2012-04-25 13:20:00,21.35,21.35,21.32,21.33,41300.0,14.7665,14.7665,14.7458,14.7527,41300.0
2012-04-25 13:25:00,21.32,21.33,21.32,21.32,7800.0,14.7458,14.7527,14.7458,14.7458,7800.0
2012-04-25 13:30:00,21.32,21.33,21.32,21.33,27400.0,14.7458,14.7527,14.7458,14.7527,27400.0
2012-04-25 13:35:00,21.33,21.34,21.32,21.32,72600.0,14.7527,14.7596,14.7458,14.7458,72600.0
2012-04-25 13:40:00,21.32,21.33,21.3,21.31,24700.0,14.7458,14.7527,14.7319,14.7388,24700.0
2012-04-25 13:45:00,21.3,21.31,21.28,21.29,30600.0,14.7319,14.7388,14.7181,14.725,30600.0
2012-04-25 13:50:00,21.29,21.31,21.28,21.31,35800.0,14.725,14.7388,14.7181,14.7388,35800.0
2012-04-25 13:55:00,21.31,21.31,21.3,21.31,24600.0,14.7388,14.7388,14.7319,14.7388,24600.0
2012-04-25 14:00:00,21.3,21.3,21.25,21.25,55400.0,14.7319,14.7319,14.6973,14.6973,55400.0
2012-04-25 14:05:00,21.26,21.27,21.24,21.25,34800.0,14.7043,14.7112,14.6904,14.6973,34800.0
2012-04-25 14:10:00,21.25,21.28,21.25,21.28,27800.0,14.6973,14.7181,14.6973,14.7181,27800.0
2012-04-25 14:15:00,21.28,21.29,21.26,21.29,42500.0,14.7181,14.725,14.7043,14.725,42500.0
2012-04-25 14:20:00,21.29,21.34,21.29,21.3,76700.0,14.725,14.7596,14.725,14.7319,76700.0
2012-04-25 14:25:00,21.3,21.3,21.27,21.3,50100.0,14.7319,14.7319,14.7112,14.7319,50100.0
2012-04-25 14:30:00,21.3,21.32,21.3,21.3,61500.0,14.7319,14.7458,14.7319,14.7319,61500.0
2012-04-25 14:35:00,21.3,21.33,21.3,21.32,66200.0,14.7319,14.7527,14.7319,14.7458,66200.0
2012-04-25 14:40:00,21.32,21.33,21.31,21.33,35600.0,14.7458,14.7527,14.7388,14.7527,35600.0
2012-04-25 14:45:00,21.33,21.35,21.32,21.35,67300.0,14.7527,14.7665,14.7458,14.7665,67300.0
2012-04-25 14:50:00,21.35,21.36,21.34,21.35,84200.0,14.7665,14.7734,14.7596,14.7665,84200.0
2012-04-25 14:55:00,21.35,21.37,21.34,21.37,65900.0,14.7665,14.7803,14.7596,14.7803,65900.0
2012-04-25 15:00:00,21.37,21.41,21.36,21.39,158400.0,14.7803,14.808,14.7734,14.7942,158400.0
2012-04-25 15:05:00,21.4,21.4,21.39,21.4,25900.0,14.8011,14.8011,14.7942,14.8011,25900.0
2012-04-25 15:10:00,21.4,21.4,21.39,21.4,32100.0,14.8011,14.8011,14.7942,14.8011,32100.0
2012-04-25 15:15:00,21.39,21.43,21.39,21.43,97800.0,14.7942,14.8218,14.7942,14.8218,97800.0
2012-04-25 15:20:00,21.43,21.44,21.41,21.43,166200.0,14.8218,14.8288,14.808,14.8218,166200.0
2012-04-25 15:25:00,21.43,21.44,21.42,21.42,130800.0,14.8218,14.8288,14.8149,14.8149,130800.0
2012-04-25 15:30:00,21.43,21.43,21.38,21.38,117500.0,14.8218,14.8218,14.7873,14.7873,117500.0
2012-04-25 15:35:00,21.38,21.43,21.38,21.42,170000.0,14.7873,14.8218,14.7873,14.8149,170000.0
2012-04-25 15:40:00,21.42,21.43,21.4,21.42,122300.0,14.8149,14.8218,14.8011,14.8149,122300.0
2012-04-25 15:45:00,21.41,21.45,21.4,21.42,212100.0,14.808,14.8357,14.8011,14.8149,212100.0
2012-04-25 15:50:00,21.42,21.45,21.41,21.43,216100.0,14.8149,14.8357,14.808,14.8218,216100.0
2012-04-25 15:55:00,21.42,21.43,21.42,21.43,285500.0,14.8149,14.8218,14.8149,14.8218,285500.0
2012-04-26 09:30:00,21.44,21.44,21.19,21.22,63100.0,14.8288,14.8288,14.6558,14.6766,63100.0
2012-04-26 09:35:00,21.21,21.3,21.21,21.23,47400.0,14.6697,14.7319,14.6697,14.6835,47400.0
2012-04-26 09:40:00,21.23,21.26,21.23,21.26,23300.0,14.6835,14.7043,14.6835,14.7043,23300.0
2012-04-26 09:45:00,21.25,21.26,21.22,21.23,43300.0,14.6973,14.7043,14.6766,14.6835,43300.0
2012-04-26 09:50:00,21.23,21.26,21.22,21.26,37900.0,14.6835,14.7043,14.6766,14.7043,37900.0
2012-04-26 09:55:00,21.26,21.27,21.25,21.27,27900.0,14.7043,14.7112,14.6973,14.7112,27900.0
2012-04-26 10:00:00,21.27,21.32,21.26,21.28,56900.0,14.7112,14.7458,14.7043,14.7181,56900.0
2012-04-26 10:05:00,21.28,21.29,21.26,21.26,30500.0,14.7181,14.725,14.7043,14.7043,30500.0
2012-04-26 10:10:00,21.26,21.27,21.24,21.24,29300.0,14.7043,14.7112,14.6904,14.6904,29300.0
2012-04-26 10:15:00,21.24,21.28,21.23,21.27,57400.0,14.6904,14.7181,14.6835,14.7112,57400.0
2012-04-26 10:20:00,21.27,21.28,21.25,21.27,34000.0,14.7112,14.7181,14.6973,14.7112,34000.0
2012-04-26 10:25:00,21.27,21.27,21.24,21.26,94200.0,14.7112,14.7112,14.6904,14.7043,94200.0
2012-04-26 10:30:00,21.26,21.28,21.25,21.27,44300.0,14.7043,14.7181,14.6973,14.7112,44300.0
2012-04-26 10:35:00,21.28,21.31,21.27,21.31,22700.0,14.7181,14.7388,14.7112,14.7388,22700.0
2012-04-26 10:40:00,21.3,21.35,21.3,21.35,17900.0,14.7319,14.7665,14.7319,14.7665,17900.0
2012-04-26 10:45:00,21.34,21.37,21.34,21.37,36000.0,14.7596,14.7803,14.7596,14.7803,36000.0
2012-04-26 10:50:00,21.37,21.37,21.32,21.33,40600.0,14.7803,14.7803,14.7458,14.7527,40600.0
2012-04-26 10:55:00,21.33,21.33,21.27,21.29,95500.0,14.7527,14.7527,14.7112,14.725,95500.0
2012-04-26 11:00:00,21.29,21.29,21.27,21.27,40200.0,14.725,14.725,14.7112,14.7112,40200.0
2012-04-26 11:05:00,21.27,21.28,21.27,21.28,14100.0,14.7112,14.7181,14.7112,14.7181,14100.0
2012-04-26 11:10:00,21.28,21.3,21.28,21.29,62900.0,14.7181,14.7319,14.7181,14.725,62900.0
2012-04-26 11:15:00,21.28,21.32,21.28,21.31,22500.0,14.7181,14.7458,14.7181,14.7388,22500.0
2012-04-26 11:20:00,21.31,21.31,21.3,21.3,11800.0,14.7388,14.7388,14.7319,14.7319,11800.0
2012-04-26 11:25:00,21.31,21.31,21.3,21.3,11200.0,14.7388,14.7388,14.7319,14.7319,11200.0
2012-04-26 11:30:00,21.3,21.31,21.3,21.3,15200.0,14.7319,14.7388,14.7319,14.7319,15200.0
2012-04-26 11:35:00,21.31,21.31,21.3,21.3,5800.0,14.7388,14.7388,14.7319,14.7319,5800.0
2012-04-26 11:40:00,21.3,21.31,21.3,21.3,17300.0,14.7319,14.7388,14.7319,14.7319,17300.0
2012-04-26 11:45:00,21.3,21.31,21.3,21.31,11300.0,14.7319,14.7388,14.7319,14.7388,11300.0
2012-04-26 11:50:00,21.3,21.32,21.3,21.32,26300.0,14.7319,14.7458,14.7319,14.7458,26300.0
2012-04-26 11:55:00,21.32,21.34,21.31,21.33,52500.0,14.7458,14.7596,14.7388,14.7527,52500.0
2012-04-26 12:00:00,21.33,21.34,21.31,21.33,69800.0,14.7527,14.7596,14.7388,14.7527,69800.0
2012-04-26 12:05:00,21.33,21.33,21.32,21.33,21100.0,14.7527,14.7527,14.7458,14.7527,21100.0
2012-04-26 12:10:00,21.32,21.34,21.32,21.33,17000.0,14.7458,14.7596,14.7458,14.7527,17000.0
2012-04-26 12:15:00,21.33,21.34,21.32,21.32,19000.0,14.7527,14.7596,14.7458,14.7458,19000.0
2012-04-26 12:20:00,21.33,21.33,21.32,21.33,5700.0,14.7527,14.7527,14.7458,14.7527,5700.0
2012-04-26 12:25:00,21.33,21.33,21.32,21.33,15600.0,14.7527,14.7527,14.7458,14.7527,15600.0
2012-04-26 12:30:00,21.33,21.34,21.33,21.33,30400.0,14.7527,14.7596,14.7527,14.7527,30400.0
2012-04-26 12:35:00,21.32,21.33,21.32,21.33,15100.0,14.7458,14.7527,14.7458,14.7527,15100.0
2012-04-26 12:40:00,21.33,21.35,21.33,21.35,30100.0,14.7527,14.7665,14.7527,14.7665,30100.0
2012-04-26 12:45:00,21.35,21.38,21.35,21.38,9100.0,14.7665,14.7873,14.7665,14.7873,9100.0
2012-04-26 12:50:00,21.38,21.38,21.36,21.37,18800.0,14.7873,14.7873,14.7734,14.7803,18800.0
2012-04-26 12:55:00,21.37,21.37,21.35,21.36,24700.0,14.7803,14.7803,14.7665,14.7734,24700.0
2012-04-26 13:00:00,21.36,21.36,21.34,21.35,27200.0,14.7734,14.7734,14.7596,14.7665,27200.0
2012-04-26 13:05:00,21.35,21.39,21.35,21.39,27900.0,14.7665,14.7942,14.7665,14.7942,27900.0
2012-04-26 13:10:00,21.39,21.39,21.38,21.38,3100.0,14.7942,14.7942,14.7873,14.7873,3100.0
2012-04-26 13:15:00,21.38,21.43,21.38,21.42,33200.0,14.7873,14.8218,14.7873,14.8149,33200.0
2012-04-26 13:20:00,21.42,21.43,21.41,21.42,26500.0,14.8149,14.8218,14.808,14.8149,26500.0
2012-04-26 13:25:00,21.41,21.42,21.4,21.41,23200.0,14.808,14.8149,14.8011,14.808,23200.0
2012-04-26 13:30:00,21.41,21.41,21.4,21.41,5100.0,14.808,14.808,14.8011,14.808,5100.0
2012-04-26 13:35:00,21.4,21.42,21.4,21.41,54300.0,14.8011,14.8149,14.8011,14.808,54300.0
2012-04-26 13:40:00,21.41,21.43,21.41,21.43,28100.0,14.808,14.8218,14.808,14.8218,28100.0
2012-04-26 13:45:00,21.44,21.44,21.43,21.44,9000.0,14.8288,14.8288,14.8218,14.8288,9000.0
2012-04-26 13:50:00,21.43,21.43,21.42,21.43,22500.0,14.8218,14.8218,14.8149,14.8218,22500.0
2012-04-26 13:55:00,21.42,21.44,21.42,21.44,28700.0,14.8149,14.8288,14.8149,14.8288,28700.0
2012-04-26 14:00:00,21.44,21.46,21.43,21.46,37900.0,14.8288,14.8426,14.8218,14.8426,37900.0
2012-04-26 14:05:00,21.45,21.46,21.43,21.43,34700.0,14.8357,14.8426,14.8218,14.8218,34700.0
2012-04-26 14:10:00,21.43,21.44,21.43,21.43,18600.0,14.8218,14.8288,14.8218,14.8218,18600.0
2012-04-26 14:15:00,21.43,21.44,21.43,21.43,15100.0,14.8218,14.8288,14.8218,14.8218,15100.0
2012-04-26 14:20:00,21.43,21.44,21.43,21.44,25200.0,14.8218,14.8288,14.8218,14.8288,25200.0
2012-04-26 14:25:00,21.44,21.44,21.43,21.43,16400.0,14.8288,14.8288,14.8218,14.8218,16400.0
2012-04-26 14:30:00,21.43,21.44,21.43,21.44,10900.0,14.8218,14.8288,14.8218,14.8288,10900.0
2012-04-26 14:35:00,21.43,21.44,21.43,21.43,10700.0,14.8218,14.8288,14.8218,14.8218,10700.0
2012-04-26 14:40:00,21.44,21.44,21.41,21.41,76200.0,14.8288,14.8288,14.808,14.808,76200.0
2012-04-26 14:45:00,21.41,21.42,21.39,21.39,126000.0,14.808,14.8149,14.7942,14.7942,126000.0
2012-04-26 14:50:00,21.39,21.4,21.38,21.39,34500.0,14.7942,14.8011,14.7873,14.7942,34500.0
2012-04-26 14:55:00,21.38,21.39,21.38,21.38,20400.0,14.7873,14.7942,14.7873,14.7873,20400.0
2012-04-26 15:00:00,21.38,21.39,21.38,21.39,14700.0,14.7873,14.7942,14.7873,14.7942,14700.0
2012-04-26 15:05:00,21.38,21.39,21.38,21.39,27100.0,14.7873,14.7942,14.7873,14.7942,27100.0
2012-04-26 15:10:00,21.38,21.39,21.36,21.38,159300.0,14.7873,14.7942,14.7734,14.7873,159300.0
2012-04-26 15:15:00,21.39,21.41,21.38,21.41,83400.0,14.7942,14.808,14.7873,14.808,83400.0
2012-04-26 15:20:00,21.4,21.42,21.4,21.42,76800.0,14.8011,14.8149,14.8011,14.8149,76800.0
2012-04-26 15:25:00,21.42,21.42,21.4,21.4,55300.0,14.8149,14.8149,14.8011,14.8011,55300.0
2012-04-26 15:30:00,21.4,21.41,21.38,21.38,52500.0,14.8011,14.808,14.7873,14.7873,52500.0
2012-04-26 15:35:00,21.38,21.41,21.38,21.4,118000.0,14.7873,14.808,14.7873,14.8011,118000.0
2012-04-26 15:40:00,21.4,21.41,21.38,21.39,129800.0,14.8011,14.808,14.7873,14.7942,129800.0
2012-04-26 15:45:00,21.38,21.41,21.37,21.4,166000.0,14.7873,14.808,14.7803,14.8011,166000.0
2012-04-26 15:50:00,21.39,21.4,21.37,21.37,98800.0,14.7942,14.8011,14.7803,14.7803,98800.0
2012-04-26 15:55:00,21.37,21.39,21.35,21.38,446400.0,14.7803,14.7942,14.7665,14.7873,446400.0
2012-04-27 09:30:00,21.45,21.45,21.27,21.4,95000.0,14.8357,14.8357,14.7112,14.8011,95000.0
2012-04-27 09:35:00,21.4,21.43,21.36,21.42,84200.0,14.8011,14.8218,14.7734,14.8149,84200.0
2012-04-27 09:40:00,21.42,21.44,21.39,21.39,52900.0,14.8149,14.8288,14.7942,14.7942,52900.0
2012-04-27 09:45:00,21.4,21.42,21.3,21.34,72100.0,14.8011,14.8149,14.7319,14.7596,72100.0
2012-04-27 09:50:00,21.35,21.36,21.3,21.32,26900.0,14.7665,14.7734,14.7319,14.7458,26900.0
2012-04-27 09:55:00,21.31,21.36,21.31,21.36,55700.0,14.7388,14.7734,14.7388,14.7734,55700.0
2012-04-27 10:00:00,21.36,21.36,21.27,21.31,46800.0,14.7734,14.7734,14.7112,14.7388,46800.0
2012-04-27 10:05:00,21.31,21.36,21.31,21.35,67100.0,14.7388,14.7734,14.7388,14.7665,67100.0
2012-04-27 10:10:00,21.35,21.38,21.35,21.37,45200.0,14.7665,14.7873,14.7665,14.7803,45200.0
2012-04-27 10:15:00,21.37,21.39,21.33,21.39,71700.0,14.7803,14.7942,14.7527,14.7942,71700.0
2012-04-27 10:20:00,21.39,21.42,21.38,21.4,40200.0,14.7942,14.8149,14.7873,14.8011,40200.0
2012-04-27 10:25:00,21.4,21.42,21.38,21.4,60000.0,14.8011,14.8149,14.7873,14.8011,60000.0
2012-04-27 10:30:00,21.4,21.41,21.37,21.41,45200.0,14.8011,14.808,14.7803,14.808,45200.0
2012-04-27 10:35:00,21.41,21.46,21.41,21.46,36200.0,14.808,14.8426,14.808,14.8426,36200.0
2012-04-27 10:40:00,21.46,21.46,21.42,21.43,50500.0,14.8426,14.8426,14.8149,14.8218,50500.0
2012-04-27 10:45:00,21.43,21.44,21.39,21.41,31700.0,14.8218,14.8288,14.7942,14.808,31700.0
2012-04-27 10:50:00,21.41,21.45,21.41,21.43,63800.0,14.808,14.8357,14.808,14.8218,63800.0
2012-04-27 10:55:00,21.42,21.46,21.42,21.46,31300.0,14.8149,14.8426,14.8149,14.8426,31300.0
2012-04-27 11:00:00,21.46,21.47,21.45,21.47,25400.0,14.8426,14.8495,14.8357,14.8495,25400.0
2012-04-27 11:05:00,21.47,21.48,21.46,21.48,24700.0,14.8495,14.8564,14.8426,14.8564,24700.0
2012-04-27 11:10:00,21.48,21.5,21.45,21.46,93800.0,14.8564,14.8702,14.8357,14.8426,93800.0
2012-04-27 11:15:00,21.45,21.47,21.45,21.45,29100.0,14.8357,14.8495,14.8357,14.8357,29100.0
2012-04-27 11:20:00,21.45,21.46,21.44,21.45,20600.0,14.8357,14.8426,14.8288,14.8357,20600.0
2012-04-27 11:25:00,21.45,21.47,21.45,21.47,30300.0,14.8357,14.8495,14.8357,14.8495,30300.0
2012-04-27 11:30:00,21.47,21.48,21.46,21.48,32300.0,14.8495,14.8564,14.8426,14.8564,32300.0
2012-04-27 11:35:00,21.47,21.48,21.47,21.48,30000.0,14.8495,14.8564,14.8495,14.8564,30000.0
2012-04-27 11:40:00,21.48,21.48,21.47,21.48,20600.0,14.8564,14.8564,14.8495,14.8564,20600.0
2012-04-27 11:45:00,21.48,21.49,21.46,21.47,74400.0,14.8564,14.8633,14.8426,14.8495,74400.0
2012-04-27 11:50:00,21.47,21.47,21.45,21.45,36600.0,14.8495,14.8495,14.8357,14.8357,36600.0
2012-04-27 11:55:00,21.46,21.46,21.44,21.45,48700.0,14.8426,14.8426,14.8288,14.8357,48700.0
2012-04-27 12:00:00,21.45,21.45,21.44,21.45,14900.0,14.8357,14.8357,14.8288,14.8357,14900.0
2012-04-27 12:05:00,21.45,21.47,21.45,21.47,44900.0,14.8357,14.8495,14.8357,14.8495,44900.0
2012-04-27 12:10:00,21.47,21.47,21.45,21.45,226600.0,14.8495,14.8495,14.8357,14.8357,226600.0
2012-04-27 12:15:00,21.45,21.46,21.43,21.43,46100.0,14.8357,14.8426,14.8218,14.8218,46100.0
2012-04-27 12:20:00,21.44,21.44,21.43,21.43,14600.0,14.8288,14.8288,14.8218,14.8218,14600.0
2012-04-27 12:25:00,21.44,21.45,21.43,21.45,34300.0,14.8288,14.8357,14.8218,14.8357,34300.0
2012-04-27 12:30:00,21.45,21.45,21.44,21.44,8500.0,14.8357,14.8357,14.8288,14.8288,8500.0
2012-04-27 12:35:00,21.45,21.45,21.41,21.41,78200.0,14.8357,14.8357,14.808,14.808,78200.0
2012-04-27 12:40:00,21.41,21.42,21.37,21.38,97900.0,14.808,14.8149,14.7803,14.7873,97900.0
2012-04-27 12:45:00,21.38,21.38,21.36,21.36,37200.0,14.7873,14.7873,14.7734,14.7734,37200.0
2012-04-27 12:50:00,21.37,21.37,21.36,21.36,113700.0,14.7803,14.7803,14.7734,14.7734,113700.0
2012-04-27 12:55:00,21.36,21.37,21.36,21.37,13800.0,14.7734,14.7803,14.7734,14.7803,13800.0
2012-04-27 13:00:00,21.37,21.38,21.36,21.37,50600.0,14.7803,14.7873,14.7734,14.7803,50600.0
2012-04-27 13:05:00,21.37,21.39,21.36,21.39,18900.0,14.7803,14.7942,14.7734,14.7942,18900.0
2012-04-27 13:10:00,21.39,21.42,21.38,21.42,34100.0,14.7942,14.8149,14.7873,14.8149,34100.0
2012-04-27 13:15:00,21.42,21.43,21.41,21.42,17100.0,14.8149,14.8218,14.808,14.8149,17100.0
2012-04-27 13:20:00,21.42,21.43,21.41,21.42,14200.0,14.8149,14.8218,14.808,14.8149,14200.0
2012-04-27 13:25:00,21.43,21.46,21.42,21.46,34500.0,14.8218,14.8426,14.8149,14.8426,34500.0
2012-04-27 13:30:00,21.46,21.49,21.46,21.49,34400.0,14.8426,14.8633,14.8426,14.8633,34400.0
2012-04-27 13:35:00,21.49,21.51,21.48,21.5,66100.0,14.8633,14.8772,14.8564,14.8702,66100.0
2012-04-27 13:40:00,21.51,21.55,21.51,21.55,104500.0,14.8772,14.9048,14.8772,14.9048,104500.0
2012-04-27 13:45:00,21.55,21.55,21.53,21.54,158500.0,14.9048,14.9048,14.891,14.8979,158500.0
2012-04-27 13:50:00,21.54,21.54,21.53,21.53,23500.0,14.8979,14.8979,14.891,14.891,23500.0
2012-04-27 13:55:00,21.53,21.54,21.51,21.51,105600.0,14.891,14.8979,14.8772,14.8772,105600.0
2012-04-27 14:00:00,21.51,21.52,21.49,21.5,70200.0,14.8772,14.8841,14.8633,14.8702,70200.0
2012-04-27 14:05:00,21.5,21.52,21.5,21.52,24600.0,14.8702,14.8841,14.8702,14.8841,24600.0
2012-04-27 14:10:00,21.52,21.53,21.49,21.5,103200.0,14.8841,14.891,14.8633,14.8702,103200.0
2012-04-27 14:15:00,21.5,21.51,21.5,21.51,36700.0,14.8702,14.8772,14.8702,14.8772,36700.0
2012-04-27 14:20:00,21.51,21.53,21.51,21.52,28300.0,14.8772,14.891,14.8772,14.8841,28300.0
2012-04-27 14:25:00,21.53,21.56,21.53,21.53,89300.0,14.891,14.9117,14.891,14.891,89300.0
2012-04-27 14:30:00,21.53,21.53,21.46,21.46,114800.0,14.891,14.891,14.8426,14.8426,114800.0
2012-04-27 14:35:00,21.46,21.49,21.44,21.49,69300.0,14.8426,14.8633,14.8288,14.8633,69300.0
2012-04-27 14:40:00,21.48,21.51,21.48,21.49,57100.0,14.8564,14.8772,14.8564,14.8633,57100.0
2012-04-27 14:45:00,21.49,21.52,21.48,21.51,113100.0,14.8633,14.8841,14.8564,14.8772,113100.0
2012-04-27 14:50:00,21.52,21.52,21.5,21.5,59800.0,14.8841,14.8841,14.8702,14.8702,59800.0
2012-04-27 14:55:00,21.5,21.52,21.49,21.52,41800.0,14.8702,14.8841,14.8633,14.8841,41800.0
2012-04-27 15:00:00,21.52,21.52,21.49,21.5,44000.0,14.8841,14.8841,14.8633,14.8702,44000.0
2012-04-27 15:05:00,21.5,21.54,21.49,21.53,88900.0,14.8702,14.8979,14.8633,14.891,88900.0
2012-04-27 15:10:00,21.53,21.56,21.53,21.55,52300.0,14.891,14.9117,14.891,14.9048,52300.0
2012-04-27 15:15:00,21.55,21.56,21.53,21.55,56500.0,14.9048,14.9117,14.891,14.9048,56500.0
2012-04-27 15:20:00,21.56,21.56,21.55,21.56,48300.0,14.9117,14.9117,14.9048,14.9117,48300.0
2012-04-27 15:25:00,21.55,21.56,21.55,21.55,41200.0,14.9048,14.9117,14.9048,14.9048,41200.0
2012-04-27 15:30:00,21.55,21.56,21.52,21.53,110100.0,14.9048,14.9117,14.8841,14.891,110100.0
2012-04-27 15:35:00,21.52,21.53,21.52,21.52,44000.0,14.8841,14.891,14.8841,14.8841,44000.0
2012-04-27 15:40:00,21.53,21.54,21.51,21.52,119500.0,14.891,14.8979,14.8772,14.8841,119500.0
2012-04-27 15:45:00,21.51,21.52,21.5,21.51,90800.0,14.8772,14.8841,14.8702,14.8772,90800.0
2012-04-27 15:50:00,21.5,21.51,21.5,21.5,126100.0,14.8702,14.8772,14.8702,14.8702,126100.0
2012-04-27 15:55:00,21.5,21.53,21.5,21.53,383700.0,14.8702,14.891,14.8702,14.891,383700.0
2012-04-30 09:30:00,21.37,21.47,21.37,21.4,57400.0,14.7803,14.8495,14.7803,14.8011,57400.0
2012-04-30 09:35:00,21.39,21.45,21.39,21.41,9600.0,14.7942,14.8357,14.7942,14.808,9600.0
2012-04-30 09:40:00,21.41,21.42,21.34,21.38,28200.0,14.808,14.8149,14.7596,14.7873,28200.0
2012-04-30 09:45:00,21.38,21.44,21.38,21.43,27300.0,14.7873,14.8288,14.7873,14.8218,27300.0
2012-04-30 09:50:00,21.43,21.44,21.38,21.4,64700.0,14.8218,14.8288,14.7873,14.8011,64700.0
2012-04-30 09:55:00,21.4,21.41,21.4,21.41,6700.0,14.8011,14.808,14.8011,14.808,6700.0
2012-04-30 10:00:00,21.4,21.48,21.4,21.48,49900.0,14.8011,14.8564,14.8011,14.8564,49900.0
2012-04-30 10:05:00,21.48,21.48,21.45,21.47,22400.0,14.8564,14.8564,14.8357,14.8495,22400.0
2012-04-30 10:10:00,21.47,21.47,21.44,21.46,11500.0,14.8495,14.8495,14.8288,14.8426,11500.0
2012-04-30 10:15:00,21.46,21.51,21.46,21.46,32700.0,14.8426,14.8772,14.8426,14.8426,32700.0
2012-04-30 10:20:00,21.46,21.47,21.45,21.46,15900.0,14.8426,14.8495,14.8357,14.8426,15900.0
2012-04-30 10:25:00,21.46,21.46,21.44,21.45,9800.0,14.8426,14.8426,14.8288,14.8357,9800.0
2012-04-30 10:30:00,21.44,21.45,21.4,21.41,15400.0,14.8288,14.8357,14.8011,14.808,15400.0
2012-04-30 10:35:00,21.41,21.42,21.4,21.41,5200.0,14.808,14.8149,14.8011,14.808,5200.0
2012-04-30 10:40:00,21.41,21.42,21.4,21.42,16500.0,14.808,14.8149,14.8011,14.8149,16500.0
2012-04-30 10:45:00,21.42,21.43,21.4,21.4,15000.0,14.8149,14.8218,14.8011,14.8011,15000.0
2012-04-30 10:50:00,21.39,21.4,21.38,21.38,11300.0,14.7942,14.8011,14.7873,14.7873,11300.0
2012-04-30 10:55:00,21.39,21.39,21.38,21.39,3700.0,14.7942,14.7942,14.7873,14.7942,3700.0
2012-04-30 11:00:00,21.39,21.4,21.38,21.39,33400.0,14.7942,14.8011,14.7873,14.7942,33400.0
2012-04-30 11:05:00,21.39,21.41,21.38,21.39,26900.0,14.7942,14.808,14.7873,14.7942,26900.0
2012-04-30 11:10:00,21.38,21.39,21.38,21.39,10500.0,14.7873,14.7942,14.7873,14.7942,10500.0
2012-04-30 11:15:00,21.38,21.39,21.37,21.37,22400.0,14.7873,14.7942,14.7803,14.7803,22400.0
2012-04-30 11:20:00,21.38,21.39,21.37,21.37,65300.0,14.7873,14.7942,14.7803,14.7803,65300.0
2012-04-30 11:25:00,21.36,21.37,21.33,21.33,39300.0,14.7734,14.7803,14.7527,14.7527,39300.0
2012-04-30 11:30:00,21.34,21.34,21.29,21.29,117600.0,14.7596,14.7596,14.725,14.725,117600.0
2012-04-30 11:35:00,21.29,21.3,21.28,21.28,39000.0,14.725,14.7319,14.7181,14.7181,39000.0
2012-04-30 11:40:00,21.28,21.29,21.28,21.28,4800.0,14.7181,14.725,14.7181,14.7181,4800.0
2012-04-30 11:45:00,21.28,21.3,21.28,21.29,20100.0,14.7181,14.7319,14.7181,14.725,20100.0
2012-04-30 11:50:00,21.3,21.3,21.29,21.29,6900.0,14.7319,14.7319,14.725,14.725,6900.0
2012-04-30 11:55:00,21.3,21.3,21.27,21.27,76700.0,14.7319,14.7319,14.7112,14.7112,76700.0
2012-04-30 12:00:00,21.27,21.28,21.26,21.28,32300.0,14.7112,14.7181,14.7043,14.7181,32300.0
2012-04-30 12:05:00,21.28,21.28,21.26,21.26,16300.0,14.7181,14.7181,14.7043,14.7043,16300.0
2012-04-30 12:10:00,21.27,21.27,21.25,21.26,26100.0,14.7112,14.7112,14.6973,14.7043,26100.0
2012-04-30 12:15:00,21.26,21.27,21.25,21.27,32300.0,14.7043,14.7112,14.6973,14.7112,32300.0
2012-04-30 12:20:00,21.28,21.29,21.27,21.27,10600.0,14.7181,14.725,14.7112,14.7112,10600.0
2012-04-30 12:25:00,21.28,21.28,21.27,21.27,9500.0,14.7181,14.7181,14.7112,14.7112,9500.0
2012-04-30 12:30:00,21.27,21.28,21.27,21.28,16800.0,14.7112,14.7181,14.7112,14.7181,16800.0
2012-04-30 12:35:00,21.28,21.31,21.28,21.29,31900.0,14.7181,14.7388,14.7181,14.725,31900.0
2012-04-30 12:40:00,21.29,21.3,21.29,21.3,6900.0,14.725,14.7319,14.725,14.7319,6900.0
2012-04-30 12:45:00,21.3,21.3,21.29,21.3,4600.0,14.7319,14.7319,14.725,14.7319,4600.0
2012-04-30 12:50:00,21.3,21.31,21.29,21.29,19300.0,14.7319,14.7388,14.725,14.725,19300.0
2012-04-30 12:55:00,21.29,21.3,21.28,21.3,35000.0,14.725,14.7319,14.7181,14.7319,35000.0
2012-04-30 13:00:00,21.3,21.3,21.29,21.29,9700.0,14.7319,14.7319,14.725,14.725,9700.0
2012-04-30 13:05:00,21.29,21.29,21.28,21.29,6600.0,14.725,14.725,14.7181,14.725,6600.0
2012-04-30 13:10:00,21.28,21.3,21.28,21.29,17500.0,14.7181,14.7319,14.7181,14.725,17500.0
2012-04-30 13:15:00,21.3,21.3,21.29,21.3,18000.0,14.7319,14.7319,14.725,14.7319,18000.0
2012-04-30 13:20:00,21.3,21.31,21.28,21.28,29900.0,14.7319,14.7388,14.7181,14.7181,29900.0
2012-04-30 13:25:00,21.28,21.28,21.26,21.27,13700.0,14.7181,14.7181,14.7043,14.7112,13700.0
2012-04-30 13:30:00,21.27,21.27,21.24,21.25,40100.0,14.7112,14.7112,14.6904,14.6973,40100.0
2012-04-30 13:35:00,21.24,21.26,21.24,21.24,22300.0,14.6904,14.7043,14.6904,14.6904,22300.0
2012-04-30 13:40:00,21.25,21.25,21.23,21.25,20200.0,14.6973,14.6973,14.6835,14.6973,20200.0
2012-04-30 13:45:00,21.24,21.25,21.23,21.25,16100.0,14.6904,14.6973,14.6835,14.6973,16100.0
2012-04-30 13:50:00,21.25,21.25,21.24,21.25,4200.0,14.6973,14.6973,14.6904,14.6973,4200.0
2012-04-30 13:55:00,21.25,21.25,21.23,21.23,10200.0,14.6973,14.6973,14.6835,14.6835,10200.0
2012-04-30 14:00:00,21.24,21.24,21.23,21.23,4800.0,14.6904,14.6904,14.6835,14.6835,4800.0
2012-04-30 14:05:00,21.23,21.23,21.2,21.22,46500.0,14.6835,14.6835,14.6628,14.6766,46500.0
2012-04-30 14:10:00,21.23,21.23,21.2,21.22,24500.0,14.6835,14.6835,14.6628,14.6766,24500.0
2012-04-30 14:15:00,21.22,21.22,21.21,21.21,7100.0,14.6766,14.6766,14.6697,14.6697,7100.0
2012-04-30 14:20:00,21.22,21.24,21.21,21.23,18000.0,14.6766,14.6904,14.6697,14.6835,18000.0
2012-04-30 14:25:00,21.23,21.24,21.2,21.23,183700.0,14.6835,14.6904,14.6628,14.6835,183700.0
2012-04-30 14:30:00,21.23,21.25,21.22,21.24,13800.0,14.6835,14.6973,14.6766,14.6904,13800.0
2012-04-30 14:35:00,21.25,21.28,21.24,21.27,52000.0,14.6973,14.7181,14.6904,14.7112,52000.0
2012-04-30 14:40:00,21.28,21.29,21.27,21.29,10800.0,14.7181,14.725,14.7112,14.725,10800.0
2012-04-30 14:45:00,21.29,21.29,21.28,21.28,6400.0,14.725,14.725,14.7181,14.7181,6400.0
2012-04-30 14:50:00,21.29,21.3,21.28,21.29,33800.0,14.725,14.7319,14.7181,14.725,33800.0
2012-04-30 14:55:00,21.29,21.32,21.29,21.31,39600.0,14.725,14.7458,14.725,14.7388,39600.0
2012-04-30 15:00:00,21.31,21.34,21.31,21.34,32200.0,14.7388,14.7596,14.7388,14.7596,32200.0
2012-04-30 15:05:00,21.34,21.34,21.33,21.34,24600.0,14.7596,14.7596,14.7527,14.7596,24600.0
2012-04-30 15:10:00,21.34,21.34,21.29,21.29,55200.0,14.7596,14.7596,14.725,14.725,55200.0
2012-04-30 15:15:00,21.29,21.29,21.28,21.29,23400.0,14.725,14.725,14.7181,14.725,23400.0
2012-04-30 15:20:00,21.28,21.3,21.28,21.3,27400.0,14.7181,14.7319,14.7181,14.7319,27400.0
2012-04-30 15:25:00,21.3,21.3,21.27,21.27,33100.0,14.7319,14.7319,14.7112,14.7112,33100.0
2012-04-30 15:30:00,21.28,21.32,21.27,21.31,59800.0,14.7181,14.7458,14.7112,14.7388,59800.0
2012-04-30 15:35:00,21.3,21.32,21.3,21.31,23800.0,14.7319,14.7458,14.7319,14.7388,23800.0
2012-04-30 15:40:00,21.31,21.34,21.31,21.32,40000.0,14.7388,14.7596,14.7388,14.7458,40000.0
2012-04-30 15:45:00,21.32,21.33,21.3,21.3,62100.0,14.7458,14.7527,14.7319,14.7319,62100.0
2012-04-30 15:50:00,21.3,21.31,21.29,21.3,53000.0,14.7319,14.7388,14.725,14.7319,53000.0
2012-04-30 15:55:00,21.3,21.31,21.29,21.31,142700.0,14.7319,14.7388,14.725,14.7388,142700.0
2012-05-01 09:30:00,21.29,21.39,21.26,21.38,50900.0,14.725,14.7942,14.7043,14.7873,50900.0
2012-05-01 09:35:00,21.35,21.38,21.34,21.38,31900.0,14.7665,14.7873,14.7596,14.7873,31900.0
2012-05-01 09:40:00,21.38,21.39,21.34,21.36,22600.0,14.7873,14.7942,14.7596,14.7734,22600.0
2012-05-01 09:45:00,21.36,21.4,21.36,21.4,36100.0,14.7734,14.8011,14.7734,14.8011,36100.0
2012-05-01 09:50:00,21.39,21.48,21.37,21.38,302800.0,14.7942,14.8564,14.7803,14.7873,302800.0
2012-05-01 09:55:00,21.39,21.44,21.39,21.42,58800.0,14.7942,14.8288,14.7942,14.8149,58800.0
2012-05-01 10:00:00,21.43,21.53,21.43,21.51,133700.0,14.8218,14.891,14.8218,14.8772,133700.0
2012-05-01 10:05:00,21.51,21.51,21.46,21.46,101200.0,14.8772,14.8772,14.8426,14.8426,101200.0
2012-05-01 10:10:00,21.46,21.49,21.45,21.49,87100.0,14.8426,14.8633,14.8357,14.8633,87100.0
2012-05-01 10:15:00,21.48,21.54,21.48,21.54,63500.0,14.8564,14.8979,14.8564,14.8979,63500.0
2012-05-01 10:20:00,21.55,21.56,21.52,21.54,51500.0,14.9048,14.9117,14.8841,14.8979,51500.0
2012-05-01 10:25:00,21.55,21.6,21.55,21.57,29100.0,14.9048,14.9394,14.9048,14.9187,29100.0
2012-05-01 10:30:00,21.58,21.6,21.56,21.57,33400.0,14.9256,14.9394,14.9117,14.9187,33400.0
2012-05-01 10:35:00,21.58,21.58,21.57,21.57,21100.0,14.9256,14.9256,14.9187,14.9187,21100.0
2012-05-01 10:40:00,21.57,21.6,21.56,21.6,57400.0,14.9187,14.9394,14.9117,14.9394,57400.0
2012-05-01 10:45:00,21.6,21.63,21.59,21.6,84100.0,14.9394,14.9602,14.9325,14.9394,84100.0
2012-05-01 10:50:00,21.6,21.63,21.6,21.62,8600.0,14.9394,14.9602,14.9394,14.9532,8600.0
2012-05-01 10:55:00,21.63,21.64,21.62,21.63,66900.0,14.9602,14.9671,14.9532,14.9602,66900.0
2012-05-01 11:00:00,21.63,21.63,21.61,21.62,46100.0,14.9602,14.9602,14.9463,14.9532,46100.0
2012-05-01 11:05:00,21.62,21.63,21.61,21.63,23900.0,14.9532,14.9602,14.9463,14.9602,23900.0
2012-05-01 11:10:00,21.63,21.63,21.61,21.61,18700.0,14.9602,14.9602,14.9463,14.9463,18700.0
2012-05-01 11:15:00,21.62,21.62,21.61,21.62,29500.0,14.9532,14.9532,14.9463,14.9532,29500.0
2012-05-01 11:20:00,21.62,21.62,21.61,21.61,8300.0,14.9532,14.9532,14.9463,14.9463,8300.0
2012-05-01 11:25:00,21.62,21.63,21.61,21.62,51600.0,14.9532,14.9602,14.9463,14.9532,51600.0
2012-05-01 11:30:00,21.62,21.62,21.61,21.62,2000.0,14.9532,14.9532,14.9463,14.9532,2000.0
2012-05-01 11:35:00,21.62,21.64,21.62,21.62,39300.0,14.9532,14.9671,14.9532,14.9532,39300.0
2012-05-01 11:40:00,21.63,21.63,21.62,21.63,2700.0,14.9602,14.9602,14.9532,14.9602,2700.0
2012-05-01 11:45:00,21.63,21.66,21.63,21.65,114700.0,14.9602,14.9809,14.9602,14.974,114700.0
2012-05-01 11:50:00,21.66,21.67,21.65,21.66,43600.0,14.9809,14.9878,14.974,14.9809,43600.0
2012-05-01 11:55:00,21.66,21.67,21.66,21.66,14000.0,14.9809,14.9878,14.9809,14.9809,14000.0
2012-05-01 12:00:00,21.67,21.7,21.67,21.68,108700.0,14.9878,15.0086,14.9878,14.9947,108700.0
2012-05-01 12:05:00,21.68,21.69,21.68,21.68,6600.0,14.9947,15.0017,14.9947,14.9947,6600.0
2012-05-01 12:10:00,21.68,21.69,21.68,21.68,16600.0,14.9947,15.0017,14.9947,14.9947,16600.0
2012-05-01 12:15:00,21.69,21.7,21.68,21.69,144100.0,15.0017,15.0086,14.9947,15.0017,144100.0
2012-05-01 12:20:00,21.69,21.7,21.67,21.67,107100.0,15.0017,15.0086,14.9878,14.9878,107100.0
2012-05-01 12:25:00,21.68,21.69,21.67,21.69,11000.0,14.9947,15.0017,14.9878,15.0017,11000.0
2012-05-01 12:30:00,21.69,21.7,21.67,21.68,108800.0,15.0017,15.0086,14.9878,14.9947,108800.0
2012-05-01 12:35:00,21.68,21.69,21.68,21.69,32600.0,14.9947,15.0017,14.9947,15.0017,32600.0
2012-05-01 12:40:00,21.69,21.69,21.68,21.69,3300.0,15.0017,15.0017,14.9947,15.0017,3300.0
2012-05-01 12:45:00,21.69,21.71,21.68,21.7,89400.0,15.0017,15.0155,14.9947,15.0086,89400.0
2012-05-01 12:50:00,21.71,21.71,21.7,21.71,7600.0,15.0155,15.0155,15.0086,15.0155,7600.0
2012-05-01 12:55:00,21.7,21.71,21.7,21.71,14800.0,15.0086,15.0155,15.0086,15.0155,14800.0
2012-05-01 13:00:00,21.7,21.71,21.7,21.71,7000.0,15.0086,15.0155,15.0086,15.0155,7000.0
2012-05-01 13:05:00,21.71,21.71,21.7,21.71,7400.0,15.0155,15.0155,15.0086,15.0155,7400.0
2012-05-01 13:10:00,21.71,21.73,21.7,21.73,115700.0,15.0155,15.0293,15.0086,15.0293,115700.0
2012-05-01 13:15:00,21.72,21.73,21.71,21.72,265800.0,15.0224,15.0293,15.0155,15.0224,265800.0
2012-05-01 13:20:00,21.71,21.72,21.7,21.7,24100.0,15.0155,15.0224,15.0086,15.0086,24100.0
2012-05-01 13:25:00,21.71,21.72,21.7,21.72,25400.0,15.0155,15.0224,15.0086,15.0224,25400.0
2012-05-01 13:30:00,21.72,21.72,21.71,21.72,22400.0,15.0224,15.0224,15.0155,15.0224,22400.0
2012-05-01 13:35:00,21.71,21.72,21.71,21.72,11300.0,15.0155,15.0224,15.0155,15.0224,11300.0
2012-05-01 13:40:00,21.72,21.72,21.71,21.71,18800.0,15.0224,15.0224,15.0155,15.0155,18800.0
2012-05-01 13:45:00,21.72,21.76,21.71,21.73,360800.0,15.0224,15.0501,15.0155,15.0293,360800.0
2012-05-01 13:50:00,21.73,21.73,21.71,21.72,24000.0,15.0293,15.0293,15.0155,15.0224,24000.0
2012-05-01 13:55:00,21.71,21.72,21.71,21.72,11000.0,15.0155,15.0224,15.0155,15.0224,11000.0
2012-05-01 14:00:00,21.71,21.72,21.7,21.7,95000.0,15.0155,15.0224,15.0086,15.0086,95000.0
2012-05-01 14:05:00,21.7,21.71,21.7,21.71,10100.0,15.0086,15.0155,15.0086,15.0155,10100.0
2012-05-01 14:10:00,21.71,21.71,21.7,21.7,18400.0,15.0155,15.0155,15.0086,15.0086,18400.0
2012-05-01 14:15:00,21.7,21.71,21.7,21.71,14700.0,15.0086,15.0155,15.0086,15.0155,14700.0
2012-05-01 14:20:00,21.7,21.73,21.7,21.71,157800.0,15.0086,15.0293,15.0086,15.0155,157800.0
2012-05-01 14:25:00,21.7,21.71,21.69,21.69,233600.0,15.0086,15.0155,15.0017,15.0017,233600.0
2012-05-01 14:30:00,21.69,21.7,21.69,21.7,36500.0,15.0017,15.0086,15.0017,15.0086,36500.0
2012-05-01 14:35:00,21.7,21.72,21.69,21.71,61100.0,15.0086,15.0224,15.0017,15.0155,61100.0
2012-05-01 14:40:00,21.72,21.72,21.71,21.71,19800.0,15.0224,15.0224,15.0155,15.0155,19800.0
2012-05-01 14:45:00,21.71,21.72,21.71,21.71,17800.0,15.0155,15.0224,15.0155,15.0155,17800.0
2012-05-01 14:50:00,21.71,21.73,21.71,21.73,74200.0,15.0155,15.0293,15.0155,15.0293,74200.0
2012-05-01 14:55:00,21.72,21.76,21.72,21.76,237700.0,15.0224,15.0501,15.0224,15.0501,237700.0
2012-05-01 15:00:00,21.75,21.77,21.75,21.77,168100.0,15.0432,15.057,15.0432,15.057,168100.0
2012-05-01 15:05:00,21.76,21.77,21.76,21.77,30500.0,15.0501,15.057,15.0501,15.057,30500.0
2012-05-01 15:10:00,21.77,21.77,21.76,21.77,83800.0,15.057,15.057,15.0501,15.057,83800.0
2012-05-01 15:15:00,21.76,21.79,21.74,21.76,317400.0,15.0501,15.0708,15.0362,15.0501,317400.0
2012-05-01 15:20:00,21.76,21.77,21.75,21.75,95800.0,15.0501,15.057,15.0432,15.0432,95800.0
2012-05-01 15:25:00,21.75,21.77,21.74,21.76,285200.0,15.0432,15.057,15.0362,15.0501,285200.0
2012-05-01 15:30:00,21.76,21.76,21.73,21.74,161600.0,15.0501,15.0501,15.0293,15.0362,161600.0
2012-05-01 15:35:00,21.74,21.75,21.71,21.73,116700.0,15.0362,15.0432,15.0155,15.0293,116700.0
2012-05-01 15:40:00,21.72,21.73,21.72,21.72,90200.0,15.0224,15.0293,15.0224,15.0224,90200.0
2012-05-01 15:45:00,21.72,21.73,21.7,21.7,167800.0,15.0224,15.0293,15.0086,15.0086,167800.0
2012-05-01 15:50:00,21.7,21.71,21.68,21.68,267000.0,15.0086,15.0155,14.9947,14.9947,267000.0
2012-05-01 15:55:00,21.68,21.69,21.66,21.67,400200.0,14.9947,15.0017,14.9809,14.9878,400200.0
2012-05-02 09:30:00,21.61,21.61,21.47,21.51,72200.0,14.9463,14.9463,14.8495,14.8772,72200.0
2012-05-02 09:35:00,21.51,21.52,21.45,21.49,129000.0,14.8772,14.8841,14.8357,14.8633,129000.0
2012-05-02 09:40:00,21.5,21.56,21.47,21.52,92600.0,14.8702,14.9117,14.8495,14.8841,92600.0
2012-05-02 09:45:00,21.51,21.54,21.5,21.51,49500.0,14.8772,14.8979,14.8702,14.8772,49500.0
2012-05-02 09:50:00,21.51,21.52,21.5,21.51,34900.0,14.8772,14.8841,14.8702,14.8772,34900.0
2012-05-02 09:55:00,21.51,21.52,21.5,21.5,16100.0,14.8772,14.8841,14.8702,14.8702,16100.0
2012-05-02 10:00:00,21.51,21.54,21.48,21.54,156000.0,14.8772,14.8979,14.8564,14.8979,156000.0
2012-05-02 10:05:00,21.53,21.53,21.5,21.53,101000.0,14.891,14.891,14.8702,14.891,101000.0
2012-05-02 10:10:00,21.53,21.54,21.51,21.51,27700.0,14.891,14.8979,14.8772,14.8772,27700.0
2012-05-02 10:15:00,21.51,21.56,21.5,21.56,85700.0,14.8772,14.9117,14.8702,14.9117,85700.0
2012-05-02 10:20:00,21.55,21.56,21.53,21.55,69800.0,14.9048,14.9117,14.891,14.9048,69800.0
2012-05-02 10:25:00,21.56,21.56,21.53,21.55,96900.0,14.9117,14.9117,14.891,14.9048,96900.0
2012-05-02 10:30:00,21.55,21.57,21.54,21.55,36800.0,14.9048,14.9187,14.8979,14.9048,36800.0
2012-05-02 10:35:00,21.56,21.57,21.55,21.57,18400.0,14.9117,14.9187,14.9048,14.9187,18400.0
2012-05-02 10:40:00,21.57,21.57,21.55,21.56,21800.0,14.9187,14.9187,14.9048,14.9117,21800.0
2012-05-02 10:45:00,21.55,21.56,21.55,21.55,66200.0,14.9048,14.9117,14.9048,14.9048,66200.0
2012-05-02 10:50:00,21.56,21.56,21.54,21.56,43600.0,14.9117,14.9117,14.8979,14.9117,43600.0
2012-05-02 10:55:00,21.56,21.57,21.54,21.55,55500.0,14.9117,14.9187,14.8979,14.9048,55500.0
2012-05-02 11:00:00,21.55,21.55,21.51,21.52,40800.0,14.9048,14.9048,14.8772,14.8841,40800.0
2012-05-02 11:05:00,21.52,21.55,21.51,21.52,99000.0,14.8841,14.9048,14.8772,14.8841,99000.0
2012-05-02 11:10:00,21.52,21.53,21.51,21.52,118300.0,14.8841,14.891,14.8772,14.8841,118300.0
2012-05-02 11:15:00,21.53,21.53,21.51,21.52,45200.0,14.891,14.891,14.8772,14.8841,45200.0
2012-05-02 11:20:00,21.52,21.52,21.5,21.5,17300.0,14.8841,14.8841,14.8702,14.8702,17300.0
2012-05-02 11:25:00,21.51,21.51,21.49,21.51,60400.0,14.8772,14.8772,14.8633,14.8772,60400.0
2012-05-02 11:30:00,21.5,21.51,21.49,21.5,94200.0,14.8702,14.8772,14.8633,14.8702,94200.0
2012-05-02 11:35:00,21.51,21.53,21.5,21.53,64800.0,14.8772,14.891,14.8702,14.891,64800.0
2012-05-02 11:40:00,21.52,21.53,21.52,21.53,16600.0,14.8841,14.891,14.8841,14.891,16600.0
2012-05-02 11:45:00,21.53,21.53,21.51,21.51,18300.0,14.891,14.891,14.8772,14.8772,18300.0
2012-05-02 11:50:00,21.51,21.52,21.49,21.49,23700.0,14.8772,14.8841,14.8633,14.8633,23700.0
2012-05-02 11:55:00,21.5,21.53,21.49,21.5,120800.0,14.8702,14.891,14.8633,14.8702,120800.0
2012-05-02 12:00:00,21.5,21.51,21.5,21.5,17000.0,14.8702,14.8772,14.8702,14.8702,17000.0
2012-05-02 12:05:00,21.5,21.51,21.5,21.5,19200.0,14.8702,14.8772,14.8702,14.8702,19200.0
2012-05-02 12:10:00,21.5,21.51,21.49,21.51,188500.0,14.8702,14.8772,14.8633,14.8772,188500.0
2012-05-02 12:15:00,21.51,21.55,21.51,21.55,42200.0,14.8772,14.9048,14.8772,14.9048,42200.0
2012-05-02 12:20:00,21.55,21.6,21.55,21.59,91900.0,14.9048,14.9394,14.9048,14.9325,91900.0
2012-05-02 12:25:00,21.59,21.6,21.59,21.59,19300.0,14.9325,14.9394,14.9325,14.9325,19300.0
2012-05-02 12:30:00,21.6,21.64,21.6,21.61,85800.0,14.9394,14.9671,14.9394,14.9463,85800.0
2012-05-02 12:35:00,21.61,21.61,21.58,21.59,37300.0,14.9463,14.9463,14.9256,14.9325,37300.0
2012-05-02 12:40:00,21.6,21.63,21.59,21.63,638800.0,14.9394,14.9602,14.9325,14.9602,638800.0
2012-05-02 12:45:00,21.63,21.63,21.61,21.61,22000.0,14.9602,14.9602,14.9463,14.9463,22000.0
2012-05-02 12:50:00,21.61,21.62,21.59,21.6,49900.0,14.9463,14.9532,14.9325,14.9394,49900.0
2012-05-02 12:55:00,21.61,21.63,21.6,21.63,20300.0,14.9463,14.9602,14.9394,14.9602,20300.0
2012-05-02 13:00:00,21.63,21.63,21.62,21.62,14900.0,14.9602,14.9602,14.9532,14.9532,14900.0
2012-05-02 13:05:00,21.62,21.63,21.62,21.62,8800.0,14.9532,14.9602,14.9532,14.9532,8800.0
2012-05-02 13:10:00,21.62,21.63,21.62,21.62,185400.0,14.9532,14.9602,14.9532,14.9532,185400.0
2012-05-02 13:15:00,21.63,21.64,21.61,21.61,80500.0,14.9602,14.9671,14.9463,14.9463,80500.0
2012-05-02 13:20:00,21.62,21.65,21.62,21.64,20000.0,14.9532,14.974,14.9532,14.9671,20000.0
2012-05-02 13:25:00,21.64,21.65,21.63,21.63,16400.0,14.9671,14.974,14.9602,14.9602,16400.0
2012-05-02 13:30:00,21.63,21.64,21.62,21.63,18300.0,14.9602,14.9671,14.9532,14.9602,18300.0
2012-05-02 13:35:00,21.63,21.63,21.62,21.62,11400.0,14.9602,14.9602,14.9532,14.9532,11400.0
2012-05-02 13:40:00,21.62,21.64,21.61,21.64,68900.0,14.9532,14.9671,14.9463,14.9671,68900.0
2012-05-02 13:45:00,21.63,21.67,21.63,21.66,45800.0,14.9602,14.9878,14.9602,14.9809,45800.0
2012-05-02 13:50:00,21.66,21.67,21.66,21.66,10000.0,14.9809,14.9878,14.9809,14.9809,10000.0
2012-05-02 13:55:00,21.66,21.67,21.65,21.65,43900.0,14.9809,14.9878,14.974,14.974,43900.0
2012-05-02 14:00:00,21.65,21.65,21.62,21.62,35200.0,14.974,14.974,14.9532,14.9532,35200.0
2012-05-02 14:05:00,21.62,21.63,21.62,21.63,20800.0,14.9532,14.9602,14.9532,14.9602,20800.0
2012-05-02 14:10:00,21.63,21.64,21.62,21.63,257000.0,14.9602,14.9671,14.9532,14.9602,257000.0
2012-05-02 14:15:00,21.63,21.64,21.63,21.64,17300.0,14.9602,14.9671,14.9602,14.9671,17300.0
2012-05-02 14:20:00,21.64,21.67,21.63,21.65,99800.0,14.9671,14.9878,14.9602,14.974,99800.0
2012-05-02 14:25:00,21.65,21.73,21.65,21.73,226800.0,14.974,15.0293,14.974,15.0293,226800.0
2012-05-02 14:30:00,21.72,21.73,21.67,21.69,66900.0,15.0224,15.0293,14.9878,15.0017,66900.0
2012-05-02 14:35:00,21.68,21.69,21.66,21.67,118600.0,14.9947,15.0017,14.9809,14.9878,118600.0
2012-05-02 14:40:00,21.67,21.68,21.65,21.68,66000.0,14.9878,14.9947,14.974,14.9947,66000.0
2012-05-02 14:45:00,21.67,21.74,21.67,21.7,248700.0,14.9878,15.0362,14.9878,15.0086,248700.0
2012-05-02 14:50:00,21.7,21.71,21.7,21.7,39000.0,15.0086,15.0155,15.0086,15.0086,39000.0
2012-05-02 14:55:00,21.7,21.71,21.7,21.7,236800.0,15.0086,15.0155,15.0086,15.0086,236800.0
2012-05-02 15:00:00,21.71,21.73,21.7,21.73,221700.0,15.0155,15.0293,15.0086,15.0293,221700.0
2012-05-02 15:05:00,21.73,21.77,21.73,21.75,227800.0,15.0293,15.057,15.0293,15.0432,227800.0
2012-05-02 15:10:00,21.76,21.76,21.75,21.75,22000.0,15.0501,15.0501,15.0432,15.0432,22000.0
2012-05-02 15:15:00,21.75,21.82,21.75,21.79,381200.0,15.0432,15.0916,15.0432,15.0708,381200.0
2012-05-02 15:20:00,21.79,21.79,21.74,21.74,108700.0,15.0708,15.0708,15.0362,15.0362,108700.0
2012-05-02 15:25:00,21.74,21.76,21.73,21.74,221300.0,15.0362,15.0501,15.0293,15.0362,221300.0
2012-05-02 15:30:00,21.74,21.74,21.72,21.73,80500.0,15.0362,15.0362,15.0224,15.0293,80500.0
2012-05-02 15:35:00,21.72,21.73,21.72,21.72,40700.0,15.0224,15.0293,15.0224,15.0224,40700.0
2012-05-02 15:40:00,21.72,21.73,21.71,21.71,69800.0,15.0224,15.0293,15.0155,15.0155,69800.0
2012-05-02 15:45:00,21.71,21.74,21.7,21.72,226100.0,15.0155,15.0362,15.0086,15.0224,226100.0
2012-05-02 15:50:00,21.72,21.73,21.69,21.7,424100.0,15.0224,15.0293,15.0017,15.0086,424100.0
2012-05-02 15:55:00,21.7,21.72,21.7,21.72,413500.0,15.0086,15.0224,15.0086,15.0224,413500.0
2012-05-03 09:30:00,21.76,21.91,21.7,21.91,38000.0,15.0501,15.1538,15.0086,15.1538,38000.0
2012-05-03 09:35:00,21.92,21.92,21.81,21.84,65100.0,15.1607,15.1607,15.0847,15.1054,65100.0
2012-05-03 09:40:00,21.85,21.85,21.75,21.75,52400.0,15.1123,15.1123,15.0432,15.0432,52400.0
2012-05-03 09:45:00,21.75,21.76,21.74,21.75,18200.0,15.0432,15.0501,15.0362,15.0432,18200.0
2012-05-03 09:50:00,21.75,21.8,21.74,21.77,76500.0,15.0432,15.0777,15.0362,15.057,76500.0
2012-05-03 09:55:00,21.77,21.79,21.74,21.77,105800.0,15.057,15.0708,15.0362,15.057,105800.0
2012-05-03 10:00:00,21.77,21.77,21.73,21.74,97600.0,15.057,15.057,15.0293,15.0362,97600.0
2012-05-03 10:05:00,21.73,21.73,21.7,21.73,86200.0,15.0293,15.0293,15.0086,15.0293,86200.0
2012-05-03 10:10:00,21.73,21.74,21.73,21.73,160800.0,15.0293,15.0362,15.0293,15.0293,160800.0
2012-05-03 10:15:00,21.74,21.75,21.72,21.72,77100.0,15.0362,15.0432,15.0224,15.0224,77100.0
2012-05-03 10:20:00,21.72,21.77,21.71,21.77,51300.0,15.0224,15.057,15.0155,15.057,51300.0
2012-05-03 10:25:00,21.76,21.78,21.75,21.75,62900.0,15.0501,15.0639,15.0432,15.0432,62900.0
2012-05-03 10:30:00,21.75,21.78,21.74,21.76,50000.0,15.0432,15.0639,15.0362,15.0501,50000.0
2012-05-03 10:35:00,21.76,21.82,21.76,21.82,165000.0,15.0501,15.0916,15.0501,15.0916,165000.0
2012-05-03 10:40:00,21.82,21.84,21.8,21.8,93400.0,15.0916,15.1054,15.0777,15.0777,93400.0
2012-05-03 10:45:00,21.8,21.81,21.79,21.8,25100.0,15.0777,15.0847,15.0708,15.0777,25100.0
2012-05-03 10:50:00,21.8,21.84,21.8,21.83,41700.0,15.0777,15.1054,15.0777,15.0985,41700.0
2012-05-03 10:55:00,21.83,21.88,21.82,21.88,21900.0,15.0985,15.1331,15.0916,15.1331,21900.0
2012-05-03 11:00:00,21.87,21.88,21.85,21.86,27700.0,15.1262,15.1331,15.1123,15.1192,27700.0
2012-05-03 11:05:00,21.85,21.87,21.85,21.87,170700.0,15.1123,15.1262,15.1123,15.1262,170700.0
2012-05-03 11:10:00,21.86,21.87,21.85,21.86,10500.0,15.1192,15.1262,15.1123,15.1192,10500.0
2012-05-03 11:15:00,21.85,21.87,21.85,21.86,32000.0,15.1123,15.1262,15.1123,15.1192,32000.0
2012-05-03 11:20:00,21.87,21.87,21.86,21.86,8700.0,15.1262,15.1262,15.1192,15.1192,8700.0
2012-05-03 11:25:00,21.87,21.87,21.83,21.83,15700.0,15.1262,15.1262,15.0985,15.0985,15700.0
2012-05-03 11:30:00,21.83,21.87,21.83,21.84,38700.0,15.0985,15.1262,15.0985,15.1054,38700.0
2012-05-03 11:35:00,21.84,21.87,21.84,21.85,34800.0,15.1054,15.1262,15.1054,15.1123,34800.0
2012-05-03 11:40:00,21.85,21.86,21.85,21.86,5100.0,15.1123,15.1192,15.1123,15.1192,5100.0
2012-05-03 11:45:00,21.85,21.85,21.82,21.82,77800.0,15.1123,15.1123,15.0916,15.0916,77800.0
2012-05-03 11:50:00,21.82,21.83,21.8,21.8,17100.0,15.0916,15.0985,15.0777,15.0777,17100.0
2012-05-03 11:55:00,21.8,21.86,21.8,21.86,50500.0,15.0777,15.1192,15.0777,15.1192,50500.0
2012-05-03 12:00:00,21.86,21.87,21.85,21.86,11900.0,15.1192,15.1262,15.1123,15.1192,11900.0
2012-05-03 12:05:00,21.86,21.87,21.84,21.87,28500.0,15.1192,15.1262,15.1054,15.1262,28500.0
2012-05-03 12:10:00,21.87,21.88,21.85,21.86,9200.0,15.1262,15.1331,15.1123,15.1192,9200.0
2012-05-03 12:15:00,21.85,21.87,21.85,21.87,66400.0,15.1123,15.1262,15.1123,15.1262,66400.0
2012-05-03 12:20:00,21.86,21.87,21.85,21.86,16000.0,15.1192,15.1262,15.1123,15.1192,16000.0
2012-05-03 12:25:00,21.85,21.86,21.83,21.83,85100.0,15.1123,15.1192,15.0985,15.0985,85100.0
2012-05-03 12:30:00,21.83,21.87,21.83,21.87,25500.0,15.0985,15.1262,15.0985,15.1262,25500.0
2012-05-03 12:35:00,21.86,21.89,21.86,21.89,11400.0,15.1192,15.14,15.1192,15.14,11400.0
2012-05-03 12:40:00,21.89,21.91,21.89,21.9,85900.0,15.14,15.1538,15.14,15.1469,85900.0
2012-05-03 12:45:00,21.9,21.9,21.87,21.88,30600.0,15.1469,15.1469,15.1262,15.1331,30600.0
2012-05-03 12:50:00,21.88,21.88,21.87,21.87,12600.0,15.1331,15.1331,15.1262,15.1262,12600.0
2012-05-03 12:55:00,21.87,21.88,21.87,21.87,21900.0,15.1262,15.1331,15.1262,15.1262,21900.0
2012-05-03 13:00:00,21.87,21.88,21.86,21.87,57900.0,15.1262,15.1331,15.1192,15.1262,57900.0
2012-05-03 13:05:00,21.87,21.89,21.86,21.87,93500.0,15.1262,15.14,15.1192,15.1262,93500.0
2012-05-03 13:10:00,21.87,21.89,21.87,21.87,28600.0,15.1262,15.14,15.1262,15.1262,28600.0
2012-05-03 13:15:00,21.86,21.89,21.86,21.89,32200.0,15.1192,15.14,15.1192,15.14,32200.0
2012-05-03 13:20:00,21.88,21.89,21.87,21.87,31900.0,15.1331,15.14,15.1262,15.1262,31900.0
2012-05-03 13:25:00,21.87,21.88,21.86,21.86,16700.0,15.1262,15.1331,15.1192,15.1192,16700.0
2012-05-03 13:30:00,21.86,21.86,21.8,21.8,25600.0,15.1192,15.1192,15.0777,15.0777,25600.0
2012-05-03 13:35:00,21.8,21.82,21.8,21.81,102600.0,15.0777,15.0916,15.0777,15.0847,102600.0
2012-05-03 13:40:00,21.81,21.81,21.75,21.78,71600.0,15.0847,15.0847,15.0432,15.0639,71600.0
2012-05-03 13:45:00,21.78,21.82,21.78,21.82,46000.0,15.0639,15.0916,15.0639,15.0916,46000.0
2012-05-03 13:50:00,21.81,21.81,21.79,21.8,13200.0,15.0847,15.0847,15.0708,15.0777,13200.0
2012-05-03 13:55:00,21.8,21.82,21.8,21.8,49000.0,15.0777,15.0916,15.0777,15.0777,49000.0
2012-05-03 14:00:00,21.8,21.83,21.79,21.82,102700.0,15.0777,15.0985,15.0708,15.0916,102700.0
2012-05-03 14:05:00,21.82,21.82,21.79,21.8,71200.0,15.0916,15.0916,15.0708,15.0777,71200.0
2012-05-03 14:10:00,21.81,21.82,21.8,21.81,52900.0,15.0847,15.0916,15.0777,15.0847,52900.0
2012-05-03 14:15:00,21.8,21.87,21.8,21.86,230200.0,15.0777,15.1262,15.0777,15.1192,230200.0
2012-05-03 14:20:00,21.86,21.87,21.84,21.87,71800.0,15.1192,15.1262,15.1054,15.1262,71800.0
2012-05-03 14:25:00,21.87,21.88,21.86,21.86,58300.0,15.1262,15.1331,15.1192,15.1192,58300.0
2012-05-03 14:30:00,21.86,21.87,21.85,21.85,21600.0,15.1192,15.1262,15.1123,15.1123,21600.0
2012-05-03 14:35:00,21.85,21.86,21.85,21.85,53700.0,15.1123,15.1192,15.1123,15.1123,53700.0
2012-05-03 14:40:00,21.85,21.86,21.83,21.85,102700.0,15.1123,15.1192,15.0985,15.1123,102700.0
2012-05-03 14:45:00,21.86,21.87,21.84,21.86,47800.0,15.1192,15.1262,15.1054,15.1192,47800.0
2012-05-03 14:50:00,21.86,21.89,21.85,21.87,107100.0,15.1192,15.14,15.1123,15.1262,107100.0
2012-05-03 14:55:00,21.87,21.91,21.87,21.88,36700.0,15.1262,15.1538,15.1262,15.1331,36700.0
2012-05-03 15:00:00,21.88,21.88,21.86,21.87,78900.0,15.1331,15.1331,15.1192,15.1262,78900.0
2012-05-03 15:05:00,21.87,21.91,21.86,21.91,332200.0,15.1262,15.1538,15.1192,15.1538,332200.0
2012-05-03 15:10:00,21.9,21.92,21.88,21.9,168900.0,15.1469,15.1607,15.1331,15.1469,168900.0
2012-05-03 15:15:00,21.9,21.93,21.89,21.91,63000.0,15.1469,15.1677,15.14,15.1538,63000.0
2012-05-03 15:20:00,21.9,21.91,21.89,21.89,85000.0,15.1469,15.1538,15.14,15.14,85000.0
2012-05-03 15:25:00,21.89,21.89,21.87,21.87,38900.0,15.14,15.14,15.1262,15.1262,38900.0
2012-05-03 15:30:00,21.87,21.88,21.86,21.87,75100.0,15.1262,15.1331,15.1192,15.1262,75100.0
2012-05-03 15:35:00,21.87,21.88,21.84,21.84,268600.0,15.1262,15.1331,15.1054,15.1054,268600.0
2012-05-03 15:40:00,21.84,21.85,21.82,21.82,69700.0,15.1054,15.1123,15.0916,15.0916,69700.0
2012-05-03 15:45:00,21.82,21.82,21.78,21.8,439200.0,15.0916,15.0916,15.0639,15.0777,439200.0
2012-05-03 15:50:00,21.8,21.81,21.78,21.8,147400.0,15.0777,15.0847,15.0639,15.0777,147400.0
2012-05-03 15:55:00,21.79,21.81,21.79,21.81,353300.0,15.0708,15.0847,15.0708,15.0847,353300.0
2012-05-04 09:30:00,21.66,21.66,21.49,21.59,71300.0,14.9809,14.9809,14.8633,14.9325,71300.0
2012-05-04 09:35:00,21.59,21.64,21.54,21.6,59300.0,14.9325,14.9671,14.8979,14.9394,59300.0
2012-05-04 09:40:00,21.59,21.62,21.57,21.62,53000.0,14.9325,14.9532,14.9187,14.9532,53000.0
2012-05-04 09:45:00,21.61,21.63,21.59,21.61,48800.0,14.9463,14.9602,14.9325,14.9463,48800.0
2012-05-04 09:50:00,21.62,21.63,21.59,21.62,30200.0,14.9532,14.9602,14.9325,14.9532,30200.0
2012-05-04 09:55:00,21.62,21.63,21.59,21.6,63100.0,14.9532,14.9602,14.9325,14.9394,63100.0
2012-05-04 10:00:00,21.6,21.63,21.57,21.6,124600.0,14.9394,14.9602,14.9187,14.9394,124600.0
2012-05-04 10:05:00,21.6,21.61,21.6,21.6,22500.0,14.9394,14.9463,14.9394,14.9394,22500.0
2012-05-04 10:10:00,21.6,21.62,21.6,21.61,39800.0,14.9394,14.9532,14.9394,14.9463,39800.0
2012-05-04 10:15:00,21.61,21.61,21.6,21.6,40400.0,14.9463,14.9463,14.9394,14.9394,40400.0
2012-05-04 10:20:00,21.6,21.65,21.6,21.65,42200.0,14.9394,14.974,14.9394,14.974,42200.0
2012-05-04 10:25:00,21.65,21.68,21.64,21.66,54100.0,14.974,14.9947,14.9671,14.9809,54100.0
2012-05-04 10:30:00,21.67,21.68,21.64,21.66,42500.0,14.9878,14.9947,14.9671,14.9809,42500.0
2012-05-04 10:35:00,21.66,21.67,21.64,21.66,52900.0,14.9809,14.9878,14.9671,14.9809,52900.0
2012-05-04 10:40:00,21.66,21.67,21.65,21.66,34500.0,14.9809,14.9878,14.974,14.9809,34500.0
2012-05-04 10:45:00,21.67,21.68,21.64,21.66,25000.0,14.9878,14.9947,14.9671,14.9809,25000.0
2012-05-04 10:50:00,21.65,21.66,21.65,21.65,13000.0,14.974,14.9809,14.974,14.974,13000.0
2012-05-04 10:55:00,21.65,21.66,21.65,21.65,19100.0,14.974,14.9809,14.974,14.974,19100.0
2012-05-04 11:00:00,21.65,21.67,21.65,21.65,132100.0,14.974,14.9878,14.974,14.974,132100.0
2012-05-04 11:05:00,21.65,21.66,21.64,21.66,54500.0,14.974,14.9809,14.9671,14.9809,54500.0
2012-05-04 11:10:00,21.65,21.66,21.65,21.65,13300.0,14.974,14.9809,14.974,14.974,13300.0
2012-05-04 11:15:00,21.65,21.69,21.65,21.68,31600.0,14.974,15.0017,14.974,14.9947,31600.0
2012-05-04 11:20:00,21.69,21.69,21.65,21.65,37000.0,15.0017,15.0017,14.974,14.974,37000.0
2012-05-04 11:25:00,21.65,21.69,21.65,21.68,40900.0,14.974,15.0017,14.974,14.9947,40900.0
2012-05-04 11:30:00,21.69,21.69,21.62,21.62,52800.0,15.0017,15.0017,14.9532,14.9532,52800.0
2012-05-04 11:35:00,21.62,21.64,21.62,21.64,105300.0,14.9532,14.9671,14.9532,14.9671,105300.0
2012-05-04 11:40:00,21.63,21.69,21.63,21.66,67900.0,14.9602,15.0017,14.9602,14.9809,67900.0
2012-05-04 11:45:00,21.65,21.66,21.65,21.65,19600.0,14.974,14.9809,14.974,14.974,19600.0
2012-05-04 11:50:00,21.66,21.67,21.65,21.67,161600.0,14.9809,14.9878,14.974,14.9878,161600.0
2012-05-04 11:55:00,21.67,21.67,21.64,21.65,33400.0,14.9878,14.9878,14.9671,14.974,33400.0
2012-05-04 12:00:00,21.65,21.66,21.64,21.65,39600.0,14.974,14.9809,14.9671,14.974,39600.0
2012-05-04 12:05:00,21.65,21.69,21.65,21.68,31900.0,14.974,15.0017,14.974,14.9947,31900.0
2012-05-04 12:10:00,21.68,21.7,21.68,21.7,26000.0,14.9947,15.0086,14.9947,15.0086,26000.0
2012-05-04 12:15:00,21.69,21.71,21.68,21.71,64400.0,15.0017,15.0155,14.9947,15.0155,64400.0
2012-05-04 12:20:00,21.71,21.72,21.7,21.7,45600.0,15.0155,15.0224,15.0086,15.0086,45600.0
2012-05-04 12:25:00,21.7,21.71,21.68,21.69,54100.0,15.0086,15.0155,14.9947,15.0017,54100.0
2012-05-04 12:30:00,21.69,21.7,21.67,21.7,180700.0,15.0017,15.0086,14.9878,15.0086,180700.0
2012-05-04 12:35:00,21.69,21.7,21.66,21.67,105500.0,15.0017,15.0086,14.9809,14.9878,105500.0
2012-05-04 12:40:00,21.67,21.67,21.66,21.66,3300.0,14.9878,14.9878,14.9809,14.9809,3300.0
2012-05-04 12:45:00,21.66,21.69,21.66,21.69,29600.0,14.9809,15.0017,14.9809,15.0017,29600.0
2012-05-04 12:50:00,21.68,21.7,21.68,21.7,40000.0,14.9947,15.0086,14.9947,15.0086,40000.0
2012-05-04 12:55:00,21.7,21.72,21.69,21.72,48900.0,15.0086,15.0224,15.0017,15.0224,48900.0
2012-05-04 13:00:00,21.71,21.72,21.7,21.7,12300.0,15.0155,15.0224,15.0086,15.0086,12300.0
2012-05-04 13:05:00,21.7,21.71,21.7,21.7,160300.0,15.0086,15.0155,15.0086,15.0086,160300.0
2012-05-04 13:10:00,21.7,21.71,21.7,21.7,18600.0,15.0086,15.0155,15.0086,15.0086,18600.0
2012-05-04 13:15:00,21.7,21.72,21.7,21.71,53900.0,15.0086,15.0224,15.0086,15.0155,53900.0
2012-05-04 13:20:00,21.71,21.71,21.7,21.7,17200.0,15.0155,15.0155,15.0086,15.0086,17200.0
2012-05-04 13:25:00,21.7,21.71,21.7,21.7,53900.0,15.0086,15.0155,15.0086,15.0086,53900.0
2012-05-04 13:30:00,21.7,21.74,21.7,21.73,41900.0,15.0086,15.0362,15.0086,15.0293,41900.0
2012-05-04 13:35:00,21.72,21.72,21.71,21.72,8700.0,15.0224,15.0224,15.0155,15.0224,8700.0
2012-05-04 13:40:00,21.73,21.77,21.73,21.75,83600.0,15.0293,15.057,15.0293,15.0432,83600.0
2012-05-04 13:45:00,21.75,21.76,21.74,21.75,27400.0,15.0432,15.0501,15.0362,15.0432,27400.0
2012-05-04 13:50:00,21.75,21.76,21.74,21.75,32600.0,15.0432,15.0501,15.0362,15.0432,32600.0
2012-05-04 13:55:00,21.75,21.76,21.75,21.75,7400.0,15.0432,15.0501,15.0432,15.0432,7400.0
2012-05-04 14:00:00,21.76,21.77,21.74,21.76,67800.0,15.0501,15.057,15.0362,15.0501,67800.0
2012-05-04 14:05:00,21.76,21.77,21.75,21.76,9800.0,15.0501,15.057,15.0432,15.0501,9800.0
2012-05-04 14:10:00,21.75,21.76,21.74,21.74,48500.0,15.0432,15.0501,15.0362,15.0362,48500.0
2012-05-04 14:15:00,21.74,21.74,21.72,21.72,10700.0,15.0362,15.0362,15.0224,15.0224,10700.0
2012-05-04 14:20:00,21.72,21.72,21.7,21.7,29500.0,15.0224,15.0224,15.0086,15.0086,29500.0
2012-05-04 14:25:00,21.7,21.73,21.7,21.72,61100.0,15.0086,15.0293,15.0086,15.0224,61100.0
2012-05-04 14:30:00,21.73,21.73,21.72,21.73,5600.0,15.0293,15.0293,15.0224,15.0293,5600.0
2012-05-04 14:35:00,21.73,21.73,21.69,21.7,69900.0,15.0293,15.0293,15.0017,15.0086,69900.0
2012-05-04 14:40:00,21.7,21.72,21.69,21.72,43300.0,15.0086,15.0224,15.0017,15.0224,43300.0
2012-05-04 14:45:00,21.72,21.78,21.71,21.77,139000.0,15.0224,15.0639,15.0155,15.057,139000.0
2012-05-04 14:50:00,21.78,21.78,21.75,21.75,45800.0,15.0639,15.0639,15.0432,15.0432,45800.0
2012-05-04 14:55:00,21.76,21.76,21.75,21.75,8300.0,15.0501,15.0501,15.0432,15.0432,8300.0
2012-05-04 15:00:00,21.76,21.76,21.74,21.75,58400.0,15.0501,15.0501,15.0362,15.0432,58400.0
2012-05-04 15:05:00,21.75,21.76,21.74,21.74,15800.0,15.0432,15.0501,15.0362,15.0362,15800.0
2012-05-04 15:10:00,21.74,21.77,21.74,21.75,81900.0,15.0362,15.057,15.0362,15.0432,81900.0
2012-05-04 15:15:00,21.76,21.76,21.75,21.76,18900.0,15.0501,15.0501,15.0432,15.0501,18900.0
2012-05-04 15:20:00,21.76,21.78,21.75,21.78,59300.0,15.0501,15.0639,15.0432,15.0639,59300.0
2012-05-04 15:25:00,21.77,21.79,21.76,21.78,93100.0,15.057,15.0708,15.0501,15.0639,93100.0
2012-05-04 15:30:00,21.78,21.81,21.78,21.8,80700.0,15.0639,15.0847,15.0639,15.0777,80700.0
2012-05-04 15:35:00,21.81,21.81,21.8,21.8,25100.0,15.0847,15.0847,15.0777,15.0777,25100.0
2012-05-04 15:40:00,21.81,21.81,21.8,21.8,45800.0,15.0847,15.0847,15.0777,15.0777,45800.0
2012-05-04 15:45:00,21.8,21.84,21.8,21.8,148000.0,15.0777,15.1054,15.0777,15.0777,148000.0
2012-05-04 15:50:00,21.8,21.81,21.8,21.8,215700.0,15.0777,15.0847,15.0777,15.0777,215700.0
2012-05-04 15:55:00,21.8,21.84,21.79,21.8,542800.0,15.0777,15.1054,15.0708,15.0777,542800.0
2012-05-07 09:30:00,21.98,22.04,21.81,21.83,155000.0,15.2022,15.2437,15.0847,15.0985,155000.0
2012-05-07 09:35:00,21.84,21.91,21.79,21.84,42200.0,15.1054,15.1538,15.0708,15.1054,42200.0
2012-05-07 09:40:00,21.83,21.87,21.78,21.79,37200.0,15.0985,15.1262,15.0639,15.0708,37200.0
2012-05-07 09:45:00,21.78,21.78,21.7,21.7,32400.0,15.0639,15.0639,15.0086,15.0086,32400.0
2012-05-07 09:50:00,21.7,21.72,21.69,21.69,45400.0,15.0086,15.0224,15.0017,15.0017,45400.0
2012-05-07 09:55:00,21.69,21.69,21.66,21.67,82700.0,15.0017,15.0017,14.9809,14.9878,82700.0
2012-05-07 10:00:00,21.66,21.69,21.66,21.68,93100.0,14.9809,15.0017,14.9809,14.9947,93100.0
2012-05-07 10:05:00,21.68,21.72,21.67,21.71,55500.0,14.9947,15.0224,14.9878,15.0155,55500.0
2012-05-07 10:10:00,21.72,21.72,21.69,21.7,83600.0,15.0224,15.0224,15.0017,15.0086,83600.0
2012-05-07 10:15:00,21.7,21.76,21.7,21.75,89500.0,15.0086,15.0501,15.0086,15.0432,89500.0
2012-05-07 10:20:00,21.74,21.74,21.7,21.73,28400.0,15.0362,15.0362,15.0086,15.0293,28400.0
2012-05-07 10:25:00,21.73,21.73,21.7,21.71,30800.0,15.0293,15.0293,15.0086,15.0155,30800.0
2012-05-07 10:30:00,21.71,21.71,21.7,21.71,19900.0,15.0155,15.0155,15.0086,15.0155,19900.0
2012-05-07 10:35:00,21.71,21.71,21.69,21.71,57800.0,15.0155,15.0155,15.0017,15.0155,57800.0
2012-05-07 10:40:00,21.71,21.72,21.7,21.72,25600.0,15.0155,15.0224,15.0086,15.0224,25600.0
2012-05-07 10:45:00,21.71,21.76,21.71,21.76,42700.0,15.0155,15.0501,15.0155,15.0501,42700.0
2012-05-07 10:50:00,21.76,21.77,21.75,21.76,33000.0,15.0501,15.057,15.0432,15.0501,33000.0
2012-05-07 10:55:00,21.76,21.76,21.75,21.75,17500.0,15.0501,15.0501,15.0432,15.0432,17500.0
2012-05-07 11:00:00,21.75,21.81,21.75,21.79,36900.0,15.0432,15.0847,15.0432,15.0708,36900.0
2012-05-07 11:05:00,21.78,21.81,21.78,21.8,22700.0,15.0639,15.0847,15.0639,15.0777,22700.0
2012-05-07 11:10:00,21.79,21.81,21.79,21.79,15800.0,15.0708,15.0847,15.0708,15.0708,15800.0
2012-05-07 11:15:00,21.8,21.82,21.79,21.81,26900.0,15.0777,15.0916,15.0708,15.0847,26900.0
2012-05-07 11:20:00,21.8,21.83,21.8,21.81,21900.0,15.0777,15.0985,15.0777,15.0847,21900.0
2012-05-07 11:25:00,21.81,21.81,21.8,21.8,18300.0,15.0847,15.0847,15.0777,15.0777,18300.0
2012-05-07 11:30:00,21.8,21.81,21.8,21.8,41800.0,15.0777,15.0847,15.0777,15.0777,41800.0
2012-05-07 11:35:00,21.8,21.81,21.8,21.8,85100.0,15.0777,15.0847,15.0777,15.0777,85100.0
2012-05-07 11:40:00,21.8,21.81,21.8,21.8,179100.0,15.0777,15.0847,15.0777,15.0777,179100.0
2012-05-07 11:45:00,21.8,21.81,21.8,21.8,72800.0,15.0777,15.0847,15.0777,15.0777,72800.0
2012-05-07 11:50:00,21.8,21.81,21.8,21.8,52400.0,15.0777,15.0847,15.0777,15.0777,52400.0
2012-05-07 11:55:00,21.8,21.81,21.79,21.81,144000.0,15.0777,15.0847,15.0708,15.0847,144000.0
2012-05-07 12:00:00,21.8,21.81,21.8,21.81,64200.0,15.0777,15.0847,15.0777,15.0847,64200.0
2012-05-07 12:05:00,21.8,21.81,21.8,21.8,24000.0,15.0777,15.0847,15.0777,15.0777,24000.0
2012-05-07 12:10:00,21.8,21.8,21.8,21.8,52800.0,15.0777,15.0777,15.0777,15.0777,52800.0
2012-05-07 12:15:00,21.8,21.81,21.8,21.8,10400.0,15.0777,15.0847,15.0777,15.0777,10400.0
2012-05-07 12:20:00,21.8,21.81,21.8,21.81,42000.0,15.0777,15.0847,15.0777,15.0847,42000.0
2012-05-07 12:25:00,21.81,21.81,21.8,21.81,2700.0,15.0847,15.0847,15.0777,15.0847,2700.0
2012-05-07 12:30:00,21.81,21.85,21.8,21.85,66800.0,15.0847,15.1123,15.0777,15.1123,66800.0
2012-05-07 12:35:00,21.85,21.86,21.84,21.85,53700.0,15.1123,15.1192,15.1054,15.1123,53700.0
2012-05-07 12:40:00,21.86,21.86,21.85,21.86,151600.0,15.1192,15.1192,15.1123,15.1192,151600.0
2012-05-07 12:45:00,21.86,21.86,21.85,21.86,67500.0,15.1192,15.1192,15.1123,15.1192,67500.0
2012-05-07 12:50:00,21.85,21.89,21.85,21.86,20500.0,15.1123,15.14,15.1123,15.1192,20500.0
2012-05-07 12:55:00,21.86,21.87,21.86,21.86,14900.0,15.1192,15.1262,15.1192,15.1192,14900.0
2012-05-07 13:00:00,21.86,21.86,21.85,21.85,12400.0,15.1192,15.1192,15.1123,15.1123,12400.0
2012-05-07 13:05:00,21.85,21.87,21.83,21.87,103100.0,15.1123,15.1262,15.0985,15.1262,103100.0
2012-05-07 13:10:00,21.86,21.9,21.86,21.88,14600.0,15.1192,15.1469,15.1192,15.1331,14600.0
2012-05-07 13:15:00,21.89,21.89,21.88,21.88,2300.0,15.14,15.14,15.1331,15.1331,2300.0
2012-05-07 13:20:00,21.88,21.91,21.88,21.89,154500.0,15.1331,15.1538,15.1331,15.14,154500.0
2012-05-07 13:25:00,21.89,21.91,21.87,21.89,56900.0,15.14,15.1538,15.1262,15.14,56900.0
2012-05-07 13:30:00,21.89,21.9,21.88,21.89,27200.0,15.14,15.1469,15.1331,15.14,27200.0
2012-05-07 13:35:00,21.89,21.92,21.89,21.92,175900.0,15.14,15.1607,15.14,15.1607,175900.0
2012-05-07 13:40:00,21.91,21.94,21.91,21.93,18100.0,15.1538,15.1746,15.1538,15.1677,18100.0
2012-05-07 13:45:00,21.93,21.93,21.9,21.9,29400.0,15.1677,15.1677,15.1469,15.1469,29400.0
2012-05-07 13:50:00,21.91,21.91,21.9,21.9,13400.0,15.1538,15.1538,15.1469,15.1469,13400.0
2012-05-07 13:55:00,21.9,21.93,21.9,21.93,37800.0,15.1469,15.1677,15.1469,15.1677,37800.0
2012-05-07 14:00:00,21.92,21.93,21.9,21.9,14800.0,15.1607,15.1677,15.1469,15.1469,14800.0
2012-05-07 14:05:00,21.91,21.93,21.9,21.91,43500.0,15.1538,15.1677,15.1469,15.1538,43500.0
2012-05-07 14:10:00,21.91,21.92,21.9,21.9,18400.0,15.1538,15.1607,15.1469,15.1469,18400.0
2012-05-07 14:15:00,21.9,21.92,21.9,21.92,51000.0,15.1469,15.1607,15.1469,15.1607,51000.0
2012-05-07 14:20:00,21.91,21.91,21.9,21.9,11700.0,15.1538,15.1538,15.1469,15.1469,11700.0
2012-05-07 14:25:00,21.9,21.91,21.9,21.9,27200.0,15.1469,15.1538,15.1469,15.1469,27200.0
2012-05-07 14:30:00,21.9,21.91,21.9,21.9,50100.0,15.1469,15.1538,15.1469,15.1469,50100.0
2012-05-07 14:35:00,21.9,21.91,21.89,21.9,244900.0,15.1469,15.1538,15.14,15.1469,244900.0
2012-05-07 14:40:00,21.9,21.91,21.9,21.91,43600.0,15.1469,15.1538,15.1469,15.1538,43600.0
2012-05-07 14:45:00,21.9,21.93,21.9,21.93,36700.0,15.1469,15.1677,15.1469,15.1677,36700.0
2012-05-07 14:50:00,21.93,21.95,21.92,21.95,23400.0,15.1677,15.1815,15.1607,15.1815,23400.0
2012-05-07 14:55:00,21.94,21.96,21.94,21.95,39600.0,15.1746,15.1884,15.1746,15.1815,39600.0
2012-05-07 15:00:00,21.95,21.95,21.91,21.92,77400.0,15.1815,15.1815,15.1538,15.1607,77400.0
2012-05-07 15:05:00,21.92,21.93,21.91,21.93,51100.0,15.1607,15.1677,15.1538,15.1677,51100.0
2012-05-07 15:10:00,21.92,21.93,21.92,21.93,31100.0,15.1607,15.1677,15.1607,15.1677,31100.0
2012-05-07 15:15:00,21.93,21.96,21.92,21.94,112500.0,15.1677,15.1884,15.1607,15.1746,112500.0
2012-05-07 15:20:00,21.94,21.96,21.92,21.95,235500.0,15.1746,15.1884,15.1607,15.1815,235500.0
2012-05-07 15:25:00,21.95,21.97,21.94,21.97,100400.0,15.1815,15.1953,15.1746,15.1953,100400.0
2012-05-07 15:30:00,21.97,21.97,21.95,21.95,55000.0,15.1953,15.1953,15.1815,15.1815,55000.0
2012-05-07 15:35:00,21.95,21.96,21.95,21.96,455900.0,15.1815,15.1884,15.1815,15.1884,455900.0
2012-05-07 15:40:00,21.96,21.96,21.94,21.95,264400.0,15.1884,15.1884,15.1746,15.1815,264400.0
2012-05-07 15:45:00,21.95,21.96,21.95,21.96,103600.0,15.1815,15.1884,15.1815,15.1884,103600.0
2012-05-07 15:50:00,21.95,21.96,21.95,21.96,182700.0,15.1815,15.1884,15.1815,15.1884,182700.0
2012-05-07 15:55:00,21.95,21.97,21.95,21.97,240900.0,15.1815,15.1953,15.1815,15.1953,240900.0
2012-05-08 09:30:00,21.81,21.91,21.75,21.84,80300.0,15.0847,15.1538,15.0432,15.1054,80300.0
2012-05-08 09:35:00,21.82,21.89,21.78,21.78,86300.0,15.0916,15.14,15.0639,15.0639,86300.0
2012-05-08 09:40:00,21.78,21.86,21.76,21.85,46700.0,15.0639,15.1192,15.0501,15.1123,46700.0
2012-05-08 09:45:00,21.85,21.9,21.84,21.88,37200.0,15.1123,15.1469,15.1054,15.1331,37200.0
2012-05-08 09:50:00,21.87,21.88,21.85,21.87,38100.0,15.1262,15.1331,15.1123,15.1262,38100.0
2012-05-08 09:55:00,21.88,21.9,21.87,21.89,30600.0,15.1331,15.1469,15.1262,15.14,30600.0
2012-05-08 10:00:00,21.89,21.9,21.86,21.88,42700.0,15.14,15.1469,15.1192,15.1331,42700.0
2012-05-08 10:05:00,21.87,21.87,21.82,21.83,43400.0,15.1262,15.1262,15.0916,15.0985,43400.0
2012-05-08 10:10:00,21.83,21.84,21.8,21.8,28600.0,15.0985,15.1054,15.0777,15.0777,28600.0
2012-05-08 10:15:00,21.8,21.82,21.78,21.82,45200.0,15.0777,15.0916,15.0639,15.0916,45200.0
2012-05-08 10:20:00,21.81,21.81,21.78,21.78,19400.0,15.0847,15.0847,15.0639,15.0639,19400.0
2012-05-08 10:25:00,21.78,21.8,21.78,21.8,41200.0,15.0639,15.0777,15.0639,15.0777,41200.0
2012-05-08 10:30:00,21.8,21.81,21.79,21.8,60200.0,15.0777,15.0847,15.0708,15.0777,60200.0
2012-05-08 10:35:00,21.79,21.82,21.79,21.81,28400.0,15.0708,15.0916,15.0708,15.0847,28400.0
2012-05-08 10:40:00,21.81,21.82,21.79,21.81,55300.0,15.0847,15.0916,15.0708,15.0847,55300.0
2012-05-08 10:45:00,21.81,21.82,21.79,21.8,39700.0,15.0847,15.0916,15.0708,15.0777,39700.0
2012-05-08 10:50:00,21.8,21.84,21.8,21.83,39500.0,15.0777,15.1054,15.0777,15.0985,39500.0
2012-05-08 10:55:00,21.83,21.84,21.8,21.83,23800.0,15.0985,15.1054,15.0777,15.0985,23800.0
2012-05-08 11:00:00,21.83,21.84,21.8,21.81,51800.0,15.0985,15.1054,15.0777,15.0847,51800.0
2012-05-08 11:05:00,21.81,21.83,21.8,21.82,109400.0,15.0847,15.0985,15.0777,15.0916,109400.0
2012-05-08 11:10:00,21.82,21.82,21.8,21.82,230100.0,15.0916,15.0916,15.0777,15.0916,230100.0
2012-05-08 11:15:00,21.81,21.85,21.8,21.84,41200.0,15.0847,15.1123,15.0777,15.1054,41200.0
2012-05-08 11:20:00,21.85,21.85,21.82,21.82,13500.0,15.1123,15.1123,15.0916,15.0916,13500.0
2012-05-08 11:25:00,21.82,21.84,21.82,21.84,25700.0,15.0916,15.1054,15.0916,15.1054,25700.0
2012-05-08 11:30:00,21.83,21.84,21.8,21.83,36100.0,15.0985,15.1054,15.0777,15.0985,36100.0
2012-05-08 11:35:00,21.83,21.85,21.82,21.83,35300.0,15.0985,15.1123,15.0916,15.0985,35300.0
2012-05-08 11:40:00,21.83,21.86,21.82,21.85,84700.0,15.0985,15.1192,15.0916,15.1123,84700.0
2012-05-08 11:45:00,21.85,21.87,21.84,21.87,61600.0,15.1123,15.1262,15.1054,15.1262,61600.0
2012-05-08 11:50:00,21.87,21.87,21.85,21.85,155600.0,15.1262,15.1262,15.1123,15.1123,155600.0
2012-05-08 11:55:00,21.85,21.86,21.85,21.86,35000.0,15.1123,15.1192,15.1123,15.1192,35000.0
2012-05-08 12:00:00,21.85,21.86,21.85,21.85,14400.0,15.1123,15.1192,15.1123,15.1123,14400.0
2012-05-08 12:05:00,21.85,21.86,21.85,21.85,53400.0,15.1123,15.1192,15.1123,15.1123,53400.0
2012-05-08 12:10:00,21.85,21.89,21.85,21.87,53400.0,15.1123,15.14,15.1123,15.1262,53400.0
2012-05-08 12:15:00,21.87,21.89,21.86,21.89,23900.0,15.1262,15.14,15.1192,15.14,23900.0
2012-05-08 12:20:00,21.89,21.89,21.88,21.88,9700.0,15.14,15.14,15.1331,15.1331,9700.0
2012-05-08 12:25:00,21.88,21.92,21.88,21.89,181100.0,15.1331,15.1607,15.1331,15.14,181100.0
2012-05-08 12:30:00,21.88,21.89,21.88,21.89,46900.0,15.1331,15.14,15.1331,15.14,46900.0
2012-05-08 12:35:00,21.88,21.92,21.88,21.92,51700.0,15.1331,15.1607,15.1331,15.1607,51700.0
2012-05-08 12:40:00,21.91,21.94,21.9,21.93,75600.0,15.1538,15.1746,15.1469,15.1677,75600.0
2012-05-08 12:45:00,21.94,21.94,21.9,21.92,105300.0,15.1746,15.1746,15.1469,15.1607,105300.0
2012-05-08 12:50:00,21.91,21.92,21.9,21.91,76100.0,15.1538,15.1607,15.1469,15.1538,76100.0
2012-05-08 12:55:00,21.91,21.91,21.9,21.9,37800.0,15.1538,15.1538,15.1469,15.1469,37800.0
2012-05-08 13:00:00,21.9,21.91,21.89,21.9,42900.0,15.1469,15.1538,15.14,15.1469,42900.0
2012-05-08 13:05:00,21.91,21.92,21.89,21.92,219100.0,15.1538,15.1607,15.14,15.1607,219100.0
2012-05-08 13:10:00,21.91,21.92,21.9,21.9,54400.0,15.1538,15.1607,15.1469,15.1469,54400.0
2012-05-08 13:15:00,21.9,21.94,21.9,21.94,42100.0,15.1469,15.1746,15.1469,15.1746,42100.0
2012-05-08 13:20:00,21.93,21.94,21.92,21.93,18700.0,15.1677,15.1746,15.1607,15.1677,18700.0
2012-05-08 13:25:00,21.92,21.93,21.92,21.92,8800.0,15.1607,15.1677,15.1607,15.1607,8800.0
2012-05-08 13:30:00,21.93,21.93,21.92,21.92,24400.0,15.1677,15.1677,15.1607,15.1607,24400.0
2012-05-08 13:35:00,21.92,21.93,21.9,21.92,43000.0,15.1607,15.1677,15.1469,15.1607,43000.0
2012-05-08 13:40:00,21.92,21.92,21.9,21.91,15300.0,15.1607,15.1607,15.1469,15.1538,15300.0
2012-05-08 13:45:00,21.92,21.92,21.9,21.91,75200.0,15.1607,15.1607,15.1469,15.1538,75200.0
2012-05-08 13:50:00,21.92,21.92,21.9,21.91,63700.0,15.1607,15.1607,15.1469,15.1538,63700.0
2012-05-08 13:55:00,21.9,21.92,21.9,21.91,16600.0,15.1469,15.1607,15.1469,15.1538,16600.0
2012-05-08 14:00:00,21.92,21.93,21.9,21.91,84500.0,15.1607,15.1677,15.1469,15.1538,84500.0
2012-05-08 14:05:00,21.91,21.92,21.9,21.92,68100.0,15.1538,15.1607,15.1469,15.1607,68100.0
2012-05-08 14:10:00,21.92,21.92,21.9,21.91,59200.0,15.1607,15.1607,15.1469,15.1538,59200.0
2012-05-08 14:15:00,21.91,21.92,21.9,21.9,47400.0,15.1538,15.1607,15.1469,15.1469,47400.0
2012-05-08 14:20:00,21.9,21.91,21.89,21.89,225100.0,15.1469,15.1538,15.14,15.14,225100.0
2012-05-08 14:25:00,21.89,21.91,21.89,21.91,39700.0,15.14,15.1538,15.14,15.1538,39700.0
2012-05-08 14:30:00,21.91,21.93,21.9,21.91,143800.0,15.1538,15.1677,15.1469,15.1538,143800.0
2012-05-08 14:35:00,21.91,21.91,21.9,21.9,4200.0,15.1538,15.1538,15.1469,15.1469,4200.0
2012-05-08 14:40:00,21.91,21.93,21.9,21.91,31000.0,15.1538,15.1677,15.1469,15.1538,31000.0
2012-05-08 14:45:00,21.91,21.92,21.9,21.91,75200.0,15.1538,15.1607,15.1469,15.1538,75200.0
2012-05-08 14:50:00,21.91,21.92,21.9,21.91,37400.0,15.1538,15.1607,15.1469,15.1538,37400.0
2012-05-08 14:55:00,21.9,21.91,21.9,21.91,21200.0,15.1469,15.1538,15.1469,15.1538,21200.0
2012-05-08 15:00:00,21.91,21.95,21.9,21.95,123900.0,15.1538,15.1815,15.1469,15.1815,123900.0
2012-05-08 15:05:00,21.94,21.95,21.9,21.9,44500.0,15.1746,15.1815,15.1469,15.1469,44500.0
2012-05-08 15:10:00,21.9,21.93,21.9,21.92,55300.0,15.1469,15.1677,15.1469,15.1607,55300.0
2012-05-08 15:15:00,21.92,21.97,21.92,21.97,63300.0,15.1607,15.1953,15.1607,15.1953,63300.0
2012-05-08 15:20:00,21.97,21.98,21.93,21.95,147200.0,15.1953,15.2022,15.1677,15.1815,147200.0
2012-05-08 15:25:00,21.96,22.0,21.95,21.97,141100.0,15.1884,15.2161,15.1815,15.1953,141100.0
2012-05-08 15:30:00,21.96,21.99,21.96,21.96,92800.0,15.1884,15.2092,15.1884,15.1884,92800.0
2012-05-08 15:35:00,21.96,22.01,21.95,21.98,211600.0,15.1884,15.223,15.1815,15.2022,211600.0
2012-05-08 15:40:00,21.98,21.99,21.95,21.98,111800.0,15.2022,15.2092,15.1815,15.2022,111800.0
2012-05-08 15:45:00,21.98,21.99,21.96,21.97,165100.0,15.2022,15.2092,15.1884,15.1953,165100.0
2012-05-08 15:50:00,21.98,22.01,21.98,21.99,181400.0,15.2022,15.223,15.2022,15.2092,181400.0
2012-05-08 15:55:00,22.0,22.02,21.99,22.01,722400.0,15.2161,15.2299,15.2092,15.223,722400.0
2012-05-09 09:30:00,21.79,21.8,21.66,21.73,65700.0,15.0708,15.0777,14.9809,15.0293,65700.0
2012-05-09 09:35:00,21.73,21.88,21.71,21.81,62800.0,15.0293,15.1331,15.0155,15.0847,62800.0
2012-05-09 09:40:00,21.82,21.82,21.77,21.77,21200.0,15.0916,15.0916,15.057,15.057,21200.0
2012-05-09 09:45:00,21.77,21.78,21.75,21.77,37800.0,15.057,15.0639,15.0432,15.057,37800.0
2012-05-09 09:50:00,21.76,21.76,21.72,21.73,80300.0,15.0501,15.0501,15.0224,15.0293,80300.0
2012-05-09 09:55:00,21.74,21.82,21.72,21.81,40400.0,15.0362,15.0916,15.0224,15.0847,40400.0
2012-05-09 10:00:00,21.82,21.85,21.78,21.82,70100.0,15.0916,15.1123,15.0639,15.0916,70100.0
2012-05-09 10:05:00,21.81,21.82,21.74,21.76,174700.0,15.0847,15.0916,15.0362,15.0501,174700.0
2012-05-09 10:10:00,21.76,21.79,21.75,21.77,169000.0,15.0501,15.0708,15.0432,15.057,169000.0
2012-05-09 10:15:00,21.78,21.78,21.74,21.75,136100.0,15.0639,15.0639,15.0362,15.0432,136100.0
2012-05-09 10:20:00,21.75,21.78,21.75,21.78,57400.0,15.0432,15.0639,15.0432,15.0639,57400.0
2012-05-09 10:25:00,21.78,21.8,21.78,21.79,67500.0,15.0639,15.0777,15.0639,15.0708,67500.0
2012-05-09 10:30:00,21.79,21.82,21.78,21.81,68000.0,15.0708,15.0916,15.0639,15.0847,68000.0
2012-05-09 10:35:00,21.81,21.82,21.8,21.82,55400.0,15.0847,15.0916,15.0777,15.0916,55400.0
2012-05-09 10:40:00,21.82,21.85,21.8,21.85,49500.0,15.0916,15.1123,15.0777,15.1123,49500.0
2012-05-09 10:45:00,21.84,21.87,21.84,21.85,88700.0,15.1054,15.1262,15.1054,15.1123,88700.0
2012-05-09 10:50:00,21.86,21.89,21.85,21.89,101000.0,15.1192,15.14,15.1123,15.14,101000.0
2012-05-09 10:55:00,21.88,21.88,21.85,21.86,29800.0,15.1331,15.1331,15.1123,15.1192,29800.0
2012-05-09 11:00:00,21.86,21.88,21.83,21.88,55400.0,15.1192,15.1331,15.0985,15.1331,55400.0
2012-05-09 11:05:00,21.88,21.88,21.85,21.87,43500.0,15.1331,15.1331,15.1123,15.1262,43500.0
2012-05-09 11:10:00,21.87,21.95,21.86,21.91,82500.0,15.1262,15.1815,15.1192,15.1538,82500.0
2012-05-09 11:15:00,21.91,21.92,21.89,21.89,22700.0,15.1538,15.1607,15.14,15.14,22700.0
2012-05-09 11:20:00,21.9,21.94,21.9,21.94,51500.0,15.1469,15.1746,15.1469,15.1746,51500.0
2012-05-09 11:25:00,21.94,21.94,21.89,21.89,53700.0,15.1746,15.1746,15.14,15.14,53700.0
2012-05-09 11:30:00,21.89,21.89,21.85,21.89,42100.0,15.14,15.14,15.1123,15.14,42100.0
2012-05-09 11:35:00,21.89,21.93,21.88,21.93,28100.0,15.14,15.1677,15.1331,15.1677,28100.0
2012-05-09 11:40:00,21.93,21.93,21.87,21.88,19900.0,15.1677,15.1677,15.1262,15.1331,19900.0
2012-05-09 11:45:00,21.88,21.89,21.87,21.87,18400.0,15.1331,15.14,15.1262,15.1262,18400.0
2012-05-09 11:50:00,21.87,21.88,21.84,21.85,19600.0,15.1262,15.1331,15.1054,15.1123,19600.0
2012-05-09 11:55:00,21.84,21.87,21.8,21.81,29400.0,15.1054,15.1262,15.0777,15.0847,29400.0
2012-05-09 12:00:00,21.82,21.83,21.8,21.8,7400.0,15.0916,15.0985,15.0777,15.0777,7400.0
2012-05-09 12:05:00,21.81,21.82,21.8,21.8,36300.0,15.0847,15.0916,15.0777,15.0777,36300.0
2012-05-09 12:10:00,21.8,21.83,21.8,21.83,16700.0,15.0777,15.0985,15.0777,15.0985,16700.0
2012-05-09 12:15:00,21.83,21.84,21.81,21.83,10100.0,15.0985,15.1054,15.0847,15.0985,10100.0
2012-05-09 12:20:00,21.83,21.84,21.81,21.82,28000.0,15.0985,15.1054,15.0847,15.0916,28000.0
2012-05-09 12:25:00,21.81,21.84,21.8,21.84,21300.0,15.0847,15.1054,15.0777,15.1054,21300.0
2012-05-09 12:30:00,21.83,21.83,21.79,21.8,26100.0,15.0985,15.0985,15.0708,15.0777,26100.0
2012-05-09 12:35:00,21.81,21.81,21.8,21.8,78600.0,15.0847,15.0847,15.0777,15.0777,78600.0
2012-05-09 12:40:00,21.8,21.81,21.8,21.8,35200.0,15.0777,15.0847,15.0777,15.0777,35200.0
2012-05-09 12:45:00,21.8,21.83,21.78,21.83,32000.0,15.0777,15.0985,15.0639,15.0985,32000.0
2012-05-09 12:50:00,21.83,21.83,21.8,21.81,26100.0,15.0985,15.0985,15.0777,15.0847,26100.0
2012-05-09 12:55:00,21.82,21.85,21.81,21.84,25400.0,15.0916,15.1123,15.0847,15.1054,25400.0
2012-05-09 13:00:00,21.83,21.88,21.83,21.88,31100.0,15.0985,15.1331,15.0985,15.1331,31100.0
2012-05-09 13:05:00,21.88,21.88,21.83,21.83,25800.0,15.1331,15.1331,15.0985,15.0985,25800.0
2012-05-09 13:10:00,21.84,21.85,21.82,21.82,25800.0,15.1054,15.1123,15.0916,15.0916,25800.0
2012-05-09 13:15:00,21.82,21.83,21.81,21.82,36300.0,15.0916,15.0985,15.0847,15.0916,36300.0
2012-05-09 13:20:00,21.82,21.89,21.82,21.86,62900.0,15.0916,15.14,15.0916,15.1192,62900.0
2012-05-09 13:25:00,21.86,21.88,21.86,21.86,33600.0,15.1192,15.1331,15.1192,15.1192,33600.0
2012-05-09 13:30:00,21.87,21.92,21.86,21.92,55600.0,15.1262,15.1607,15.1192,15.1607,55600.0
2012-05-09 13:35:00,21.91,21.91,21.89,21.9,54300.0,15.1538,15.1538,15.14,15.1469,54300.0
2012-05-09 13:40:00,21.9,21.94,21.9,21.9,56600.0,15.1469,15.1746,15.1469,15.1469,56600.0
2012-05-09 13:45:00,21.9,21.91,21.9,21.9,27200.0,15.1469,15.1538,15.1469,15.1469,27200.0
2012-05-09 13:50:00,21.91,21.95,21.9,21.92,65300.0,15.1538,15.1815,15.1469,15.1607,65300.0
2012-05-09 13:55:00,21.92,21.92,21.9,21.9,19100.0,15.1607,15.1607,15.1469,15.1469,19100.0
2012-05-09 14:00:00,21.9,21.91,21.89,21.89,47900.0,15.1469,15.1538,15.14,15.14,47900.0
2012-05-09 14:05:00,21.89,21.91,21.89,21.91,27200.0,15.14,15.1538,15.14,15.1538,27200.0
2012-05-09 14:10:00,21.91,21.92,21.9,21.92,22500.0,15.1538,15.1607,15.1469,15.1607,22500.0
2012-05-09 14:15:00,21.91,21.92,21.89,21.89,120500.0,15.1538,15.1607,15.14,15.14,120500.0
2012-05-09 14:20:00,21.89,21.93,21.89,21.91,35100.0,15.14,15.1677,15.14,15.1538,35100.0
2012-05-09 14:25:00,21.92,21.95,21.92,21.93,29600.0,15.1607,15.1815,15.1607,15.1677,29600.0
2012-05-09 14:30:00,21.94,21.94,21.91,21.93,19600.0,15.1746,15.1746,15.1538,15.1677,19600.0
2012-05-09 14:35:00,21.93,21.94,21.9,21.91,45700.0,15.1677,15.1746,15.1469,15.1538,45700.0
2012-05-09 14:40:00,21.91,21.94,21.9,21.94,31800.0,15.1538,15.1746,15.1469,15.1746,31800.0
2012-05-09 14:45:00,21.93,21.94,21.91,21.92,49800.0,15.1677,15.1746,15.1538,15.1607,49800.0
2012-05-09 14:50:00,21.92,21.93,21.9,21.91,44900.0,15.1607,15.1677,15.1469,15.1538,44900.0
2012-05-09 14:55:00,21.9,21.93,21.9,21.91,60800.0,15.1469,15.1677,15.1469,15.1538,60800.0
2012-05-09 15:00:00,21.91,21.92,21.9,21.9,65600.0,15.1538,15.1607,15.1469,15.1469,65600.0
2012-05-09 15:05:00,21.91,21.91,21.9,21.9,65000.0,15.1538,15.1538,15.1469,15.1469,65000.0
2012-05-09 15:10:00,21.9,21.93,21.9,21.93,105300.0,15.1469,15.1677,15.1469,15.1677,105300.0
2012-05-09 15:15:00,21.93,21.97,21.91,21.95,375500.0,15.1677,15.1953,15.1538,15.1815,375500.0
2012-05-09 15:20:00,21.96,22.0,21.95,22.0,86400.0,15.1884,15.2161,15.1815,15.2161,86400.0
2012-05-09 15:25:00,22.0,22.0,21.95,21.98,78300.0,15.2161,15.2161,15.1815,15.2022,78300.0
2012-05-09 15:30:00,21.98,21.99,21.96,21.98,47300.0,15.2022,15.2092,15.1884,15.2022,47300.0
2012-05-09 15:35:00,21.98,22.0,21.97,21.98,82000.0,15.2022,15.2161,15.1953,15.2022,82000.0
2012-05-09 15:40:00,21.98,22.02,21.96,22.0,108700.0,15.2022,15.2299,15.1884,15.2161,108700.0
2012-05-09 15:45:00,22.0,22.02,21.99,22.0,239900.0,15.2161,15.2299,15.2092,15.2161,239900.0
2012-05-09 15:50:00,22.0,22.01,21.95,21.98,203800.0,15.2161,15.223,15.1815,15.2022,203800.0
2012-05-09 15:55:00,21.98,21.98,21.94,21.95,328400.0,15.2022,15.2022,15.1746,15.1815,328400.0
2012-05-10 09:30:00,22.11,22.18,22.08,22.12,28300.0,15.2922,15.3406,15.2714,15.2991,28300.0
2012-05-10 09:35:00,22.12,22.14,22.09,22.12,21700.0,15.2991,15.3129,15.2783,15.2991,21700.0
2012-05-10 09:40:00,22.12,22.14,22.11,22.12,59400.0,15.2991,15.3129,15.2922,15.2991,59400.0
2012-05-10 09:45:00,22.12,22.13,22.12,22.13,39100.0,15.2991,15.306,15.2991,15.306,39100.0
2012-05-10 09:50:00,22.13,22.13,22.1,22.11,51300.0,15.306,15.306,15.2852,15.2922,51300.0
2012-05-10 09:55:00,22.1,22.11,22.08,22.09,41000.0,15.2852,15.2922,15.2714,15.2783,41000.0
2012-05-10 10:00:00,22.08,22.1,22.06,22.06,74100.0,15.2714,15.2852,15.2576,15.2576,74100.0
2012-05-10 10:05:00,22.06,22.07,22.04,22.04,47200.0,15.2576,15.2645,15.2437,15.2437,47200.0
2012-05-10 10:10:00,22.04,22.05,22.03,22.04,57500.0,15.2437,15.2507,15.2368,15.2437,57500.0
2012-05-10 10:15:00,22.03,22.08,22.03,22.05,69500.0,15.2368,15.2714,15.2368,15.2507,69500.0
2012-05-10 10:20:00,22.05,22.08,22.04,22.04,54200.0,15.2507,15.2714,15.2437,15.2437,54200.0
2012-05-10 10:25:00,22.05,22.06,22.02,22.06,58900.0,15.2507,15.2576,15.2299,15.2576,58900.0
2012-05-10 10:30:00,22.06,22.09,22.03,22.08,24800.0,15.2576,15.2783,15.2368,15.2714,24800.0
2012-05-10 10:35:00,22.09,22.09,22.07,22.08,27700.0,15.2783,15.2783,15.2645,15.2714,27700.0
2012-05-10 10:40:00,22.09,22.13,22.09,22.11,58300.0,15.2783,15.306,15.2783,15.2922,58300.0
2012-05-10 10:45:00,22.11,22.11,22.08,22.11,45900.0,15.2922,15.2922,15.2714,15.2922,45900.0
2012-05-10 10:50:00,22.11,22.11,22.08,22.08,22600.0,15.2922,15.2922,15.2714,15.2714,22600.0
2012-05-10 10:55:00,22.08,22.08,22.06,22.07,53800.0,15.2714,15.2714,15.2576,15.2645,53800.0
2012-05-10 11:00:00,22.07,22.08,22.03,22.03,21800.0,15.2645,15.2714,15.2368,15.2368,21800.0
2012-05-10 11:05:00,22.03,22.05,22.03,22.03,11800.0,15.2368,15.2507,15.2368,15.2368,11800.0
2012-05-10 11:10:00,22.04,22.06,22.01,22.02,14800.0,15.2437,15.2576,15.223,15.2299,14800.0
2012-05-10 11:15:00,22.03,22.05,22.02,22.05,12200.0,15.2368,15.2507,15.2299,15.2507,12200.0
2012-05-10 11:20:00,22.04,22.09,22.03,22.07,27700.0,15.2437,15.2783,15.2368,15.2645,27700.0
2012-05-10 11:25:00,22.08,22.13,22.08,22.13,62500.0,15.2714,15.306,15.2714,15.306,62500.0
2012-05-10 11:30:00,22.13,22.13,22.11,22.13,48800.0,15.306,15.306,15.2922,15.306,48800.0
2012-05-10 11:35:00,22.12,22.15,22.1,22.14,113000.0,15.2991,15.3198,15.2852,15.3129,113000.0
2012-05-10 11:40:00,22.14,22.15,22.11,22.13,45300.0,15.3129,15.3198,15.2922,15.306,45300.0
2012-05-10 11:45:00,22.12,22.15,22.11,22.15,43200.0,15.2991,15.3198,15.2922,15.3198,43200.0
2012-05-10 11:50:00,22.15,22.16,22.15,22.16,20700.0,15.3198,15.3267,15.3198,15.3267,20700.0
2012-05-10 11:55:00,22.15,22.15,22.14,22.14,12600.0,15.3198,15.3198,15.3129,15.3129,12600.0
2012-05-10 12:00:00,22.15,22.15,22.11,22.12,58800.0,15.3198,15.3198,15.2922,15.2991,58800.0
2012-05-10 12:05:00,22.11,22.14,22.11,22.13,90300.0,15.2922,15.3129,15.2922,15.306,90300.0
2012-05-10 12:10:00,22.13,22.15,22.13,22.14,78900.0,15.306,15.3198,15.306,15.3129,78900.0
2012-05-10 12:15:00,22.13,22.15,22.13,22.15,11700.0,15.306,15.3198,15.306,15.3198,11700.0
2012-05-10 12:20:00,22.14,22.15,22.13,22.13,66400.0,15.3129,15.3198,15.306,15.306,66400.0
2012-05-10 12:25:00,22.13,22.16,22.13,22.14,43700.0,15.306,15.3267,15.306,15.3129,43700.0
2012-05-10 12:30:00,22.13,22.15,22.13,22.15,14500.0,15.306,15.3198,15.306,15.3198,14500.0
2012-05-10 12:35:00,22.14,22.16,22.14,22.16,14500.0,15.3129,15.3267,15.3129,15.3267,14500.0
2012-05-10 12:40:00,22.16,22.16,22.15,22.15,11700.0,15.3267,15.3267,15.3198,15.3198,11700.0
2012-05-10 12:45:00,22.16,22.16,22.15,22.16,6900.0,15.3267,15.3267,15.3198,15.3267,6900.0
2012-05-10 12:50:00,22.15,22.16,22.15,22.15,7500.0,15.3198,15.3267,15.3198,15.3198,7500.0
2012-05-10 12:55:00,22.15,22.15,22.14,22.15,24300.0,15.3198,15.3198,15.3129,15.3198,24300.0
2012-05-10 13:00:00,22.14,22.16,22.14,22.16,67000.0,15.3129,15.3267,15.3129,15.3267,67000.0
2012-05-10 13:05:00,22.16,22.16,22.14,22.15,8100.0,15.3267,15.3267,15.3129,15.3198,8100.0
2012-05-10 13:10:00,22.14,22.14,22.11,22.13,51800.0,15.3129,15.3129,15.2922,15.306,51800.0
2012-05-10 13:15:00,22.13,22.13,22.12,22.12,8800.0,15.306,15.306,15.2991,15.2991,8800.0
2012-05-10 13:20:00,22.12,22.13,22.1,22.11,23100.0,15.2991,15.306,15.2852,15.2922,23100.0
2012-05-10 13:25:00,22.11,22.12,22.1,22.1,8100.0,15.2922,15.2991,15.2852,15.2852,8100.0
2012-05-10 13:30:00,22.1,22.12,22.1,22.12,13300.0,15.2852,15.2991,15.2852,15.2991,13300.0
2012-05-10 13:35:00,22.12,22.12,22.08,22.08,26300.0,15.2991,15.2991,15.2714,15.2714,26300.0
2012-05-10 13:40:00,22.08,22.09,22.06,22.06,14400.0,15.2714,15.2783,15.2576,15.2576,14400.0
2012-05-10 13:45:00,22.06,22.08,22.06,22.07,25600.0,15.2576,15.2714,15.2576,15.2645,25600.0
2012-05-10 13:50:00,22.07,22.09,22.07,22.09,10900.0,15.2645,15.2783,15.2645,15.2783,10900.0
2012-05-10 13:55:00,22.08,22.09,22.05,22.05,19700.0,15.2714,15.2783,15.2507,15.2507,19700.0
2012-05-10 14:00:00,22.05,22.1,22.05,22.09,72000.0,15.2507,15.2852,15.2507,15.2783,72000.0
2012-05-10 14:05:00,22.09,22.11,22.09,22.1,23300.0,15.2783,15.2922,15.2783,15.2852,23300.0
2012-05-10 14:10:00,22.1,22.11,22.1,22.1,7200.0,15.2852,15.2922,15.2852,15.2852,7200.0
2012-05-10 14:15:00,22.1,22.11,22.07,22.09,32600.0,15.2852,15.2922,15.2645,15.2783,32600.0
2012-05-10 14:20:00,22.09,22.09,22.08,22.08,12700.0,15.2783,15.2783,15.2714,15.2714,12700.0
2012-05-10 14:25:00,22.08,22.09,22.08,22.08,14600.0,15.2714,15.2783,15.2714,15.2714,14600.0
2012-05-10 14:30:00,22.09,22.09,22.05,22.05,57100.0,15.2783,15.2783,15.2507,15.2507,57100.0
2012-05-10 14:35:00,22.05,22.07,22.05,22.05,50800.0,15.2507,15.2645,15.2507,15.2507,50800.0
2012-05-10 14:40:00,22.05,22.06,22.05,22.05,17600.0,15.2507,15.2576,15.2507,15.2507,17600.0
2012-05-10 14:45:00,22.05,22.06,22.05,22.06,11800.0,15.2507,15.2576,15.2507,15.2576,11800.0
2012-05-10 14:50:00,22.06,22.06,22.03,22.03,86300.0,15.2576,15.2576,15.2368,15.2368,86300.0
2012-05-10 14:55:00,22.04,22.04,22.03,22.03,13100.0,15.2437,15.2437,15.2368,15.2368,13100.0
2012-05-10 15:00:00,22.03,22.05,22.03,22.05,26900.0,15.2368,15.2507,15.2368,15.2507,26900.0
2012-05-10 15:05:00,22.04,22.05,22.04,22.05,8200.0,15.2437,15.2507,15.2437,15.2507,8200.0
2012-05-10 15:10:00,22.04,22.05,22.04,22.05,13700.0,15.2437,15.2507,15.2437,15.2507,13700.0
2012-05-10 15:15:00,22.04,22.05,22.01,22.01,157700.0,15.2437,15.2507,15.223,15.223,157700.0
2012-05-10 15:20:00,22.01,22.02,21.99,22.02,249500.0,15.223,15.2299,15.2092,15.2299,249500.0
2012-05-10 15:25:00,22.02,22.03,22.01,22.01,77400.0,15.2299,15.2368,15.223,15.223,77400.0
2012-05-10 15:30:00,22.01,22.02,22.01,22.02,12500.0,15.223,15.2299,15.223,15.2299,12500.0
2012-05-10 15:35:00,22.02,22.03,22.01,22.02,58700.0,15.2299,15.2368,15.223,15.2299,58700.0
2012-05-10 15:40:00,22.02,22.04,22.0,22.04,151700.0,15.2299,15.2437,15.2161,15.2437,151700.0
2012-05-10 15:45:00,22.04,22.05,22.01,22.02,112400.0,15.2437,15.2507,15.223,15.2299,112400.0
2012-05-10 15:50:00,22.03,22.03,21.99,22.0,211000.0,15.2368,15.2368,15.2092,15.2161,211000.0
2012-05-10 15:55:00,22.01,22.03,22.0,22.02,359400.0,15.223,15.2368,15.2161,15.2299,359400.0
2012-05-11 09:30:00,21.86,21.87,21.8,21.85,64500.0,15.1192,15.1262,15.0777,15.1123,64500.0
2012-05-11 09:35:00,21.85,21.91,21.82,21.83,23900.0,15.1123,15.1538,15.0916,15.0985,23900.0
2012-05-11 09:40:00,21.85,21.87,21.82,21.85,51900.0,15.1123,15.1262,15.0916,15.1123,51900.0
2012-05-11 09:45:00,21.85,21.93,21.85,21.92,24800.0,15.1123,15.1677,15.1123,15.1607,24800.0
2012-05-11 09:50:00,21.93,21.96,21.91,21.93,11300.0,15.1677,15.1884,15.1538,15.1677,11300.0
2012-05-11 09:55:00,21.95,21.95,21.92,21.92,28900.0,15.1815,15.1815,15.1607,15.1607,28900.0
2012-05-11 10:00:00,21.91,22.01,21.91,21.99,59500.0,15.1538,15.223,15.1538,15.2092,59500.0
2012-05-11 10:05:00,21.98,21.99,21.96,21.97,42900.0,15.2022,15.2092,15.1884,15.1953,42900.0
2012-05-11 10:10:00,21.96,22.01,21.96,22.01,71300.0,15.1884,15.223,15.1884,15.223,71300.0
2012-05-11 10:15:00,22.01,22.04,21.99,22.04,274300.0,15.223,15.2437,15.2092,15.2437,274300.0
2012-05-11 10:20:00,22.03,22.06,22.02,22.05,38000.0,15.2368,15.2576,15.2299,15.2507,38000.0
2012-05-11 10:25:00,22.04,22.06,22.03,22.04,27200.0,15.2437,15.2576,15.2368,15.2437,27200.0
2012-05-11 10:30:00,22.05,22.07,22.04,22.06,56200.0,15.2507,15.2645,15.2437,15.2576,56200.0
2012-05-11 10:35:00,22.06,22.08,22.05,22.07,21800.0,15.2576,15.2714,15.2507,15.2645,21800.0
2012-05-11 10:40:00,22.07,22.11,22.06,22.08,43000.0,15.2645,15.2922,15.2576,15.2714,43000.0
2012-05-11 10:45:00,22.07,22.09,22.06,22.06,27800.0,15.2645,15.2783,15.2576,15.2576,27800.0
2012-05-11 10:50:00,22.07,22.08,22.06,22.06,35100.0,15.2645,15.2714,15.2576,15.2576,35100.0
2012-05-11 10:55:00,22.06,22.09,22.05,22.05,43500.0,15.2576,15.2783,15.2507,15.2507,43500.0
2012-05-11 11:00:00,22.05,22.08,22.05,22.06,27800.0,15.2507,15.2714,15.2507,15.2576,27800.0
2012-05-11 11:05:00,22.07,22.14,22.06,22.14,61000.0,15.2645,15.3129,15.2576,15.3129,61000.0
2012-05-11 11:10:00,22.13,22.18,22.12,22.14,30600.0,15.306,15.3406,15.2991,15.3129,30600.0
2012-05-11 11:15:00,22.14,22.15,22.11,22.14,20100.0,15.3129,15.3198,15.2922,15.3129,20100.0
2012-05-11 11:20:00,22.14,22.15,22.12,22.14,14300.0,15.3129,15.3198,15.2991,15.3129,14300.0
2012-05-11 11:25:00,22.14,22.16,22.12,22.14,19000.0,15.3129,15.3267,15.2991,15.3129,19000.0
2012-05-11 11:30:00,22.15,22.19,22.13,22.15,68700.0,15.3198,15.3475,15.306,15.3198,68700.0
2012-05-11 11:35:00,22.15,22.17,22.13,22.14,15800.0,15.3198,15.3336,15.306,15.3129,15800.0
2012-05-11 11:40:00,22.14,22.14,22.1,22.1,35200.0,15.3129,15.3129,15.2852,15.2852,35200.0
2012-05-11 11:45:00,22.1,22.1,22.08,22.09,8800.0,15.2852,15.2852,15.2714,15.2783,8800.0
2012-05-11 11:50:00,22.09,22.11,22.08,22.11,35000.0,15.2783,15.2922,15.2714,15.2922,35000.0
2012-05-11 11:55:00,22.1,22.1,22.09,22.1,4200.0,15.2852,15.2852,15.2783,15.2852,4200.0
2012-05-11 12:00:00,22.09,22.12,22.09,22.09,8700.0,15.2783,15.2991,15.2783,15.2783,8700.0
2012-05-11 12:05:00,22.1,22.12,22.1,22.11,6500.0,15.2852,15.2991,15.2852,15.2922,6500.0
2012-05-11 12:10:00,22.12,22.12,22.09,22.09,9900.0,15.2991,15.2991,15.2783,15.2783,9900.0
2012-05-11 12:15:00,22.1,22.1,22.09,22.09,6100.0,15.2852,15.2852,15.2783,15.2783,6100.0
2012-05-11 12:20:00,22.09,22.11,22.09,22.11,7300.0,15.2783,15.2922,15.2783,15.2922,7300.0
2012-05-11 12:25:00,22.11,22.12,22.1,22.1,2400.0,15.2922,15.2991,15.2852,15.2852,2400.0
2012-05-11 12:30:00,22.09,22.1,22.09,22.09,1500.0,15.2783,15.2852,15.2783,15.2783,1500.0
2012-05-11 12:35:00,22.09,22.1,22.09,22.1,1800.0,15.2783,15.2852,15.2783,15.2852,1800.0
2012-05-11 12:40:00,22.09,22.1,22.08,22.09,10100.0,15.2783,15.2852,15.2714,15.2783,10100.0
2012-05-11 12:45:00,22.1,22.11,22.09,22.1,6500.0,15.2852,15.2922,15.2783,15.2852,6500.0
2012-05-11 12:50:00,22.11,22.11,22.09,22.09,8900.0,15.2922,15.2922,15.2783,15.2783,8900.0
2012-05-11 12:55:00,22.1,22.1,22.08,22.08,3800.0,15.2852,15.2852,15.2714,15.2714,3800.0
2012-05-11 13:00:00,22.08,22.09,22.07,22.09,11600.0,15.2714,15.2783,15.2645,15.2783,11600.0
2012-05-11 13:05:00,22.09,22.1,22.07,22.07,21800.0,15.2783,15.2852,15.2645,15.2645,21800.0
2012-05-11 13:10:00,22.07,22.08,22.05,22.08,10600.0,15.2645,15.2714,15.2507,15.2714,10600.0
2012-05-11 13:15:00,22.07,22.08,22.05,22.08,12600.0,15.2645,15.2714,15.2507,15.2714,12600.0
2012-05-11 13:20:00,22.08,22.08,22.05,22.05,23900.0,15.2714,15.2714,15.2507,15.2507,23900.0
2012-05-11 13:25:00,22.05,22.07,22.05,22.05,10400.0,15.2507,15.2645,15.2507,15.2507,10400.0
2012-05-11 13:30:00,22.05,22.1,22.05,22.05,44600.0,15.2507,15.2852,15.2507,15.2507,44600.0
2012-05-11 13:35:00,22.06,22.07,22.04,22.05,23900.0,15.2576,15.2645,15.2437,15.2507,23900.0
2012-05-11 13:40:00,22.05,22.06,22.04,22.05,16600.0,15.2507,15.2576,15.2437,15.2507,16600.0
2012-05-11 13:45:00,22.05,22.06,22.02,22.03,20800.0,15.2507,15.2576,15.2299,15.2368,20800.0
2012-05-11 13:50:00,22.03,22.05,22.03,22.04,3900.0,15.2368,15.2507,15.2368,15.2437,3900.0
2012-05-11 13:55:00,22.05,22.05,22.02,22.04,15600.0,15.2507,15.2507,15.2299,15.2437,15600.0
2012-05-11 14:00:00,22.04,22.04,22.03,22.04,4500.0,15.2437,15.2437,15.2368,15.2437,4500.0
2012-05-11 14:05:00,22.03,22.03,22.0,22.02,55000.0,15.2368,15.2368,15.2161,15.2299,55000.0
2012-05-11 14:10:00,22.02,22.03,22.01,22.02,29400.0,15.2299,15.2368,15.223,15.2299,29400.0
2012-05-11 14:15:00,22.02,22.05,22.01,22.03,17900.0,15.2299,15.2507,15.223,15.2368,17900.0
2012-05-11 14:20:00,22.03,22.03,22.01,22.01,17300.0,15.2368,15.2368,15.223,15.223,17300.0
2012-05-11 14:25:00,22.02,22.03,22.01,22.02,7600.0,15.2299,15.2368,15.223,15.2299,7600.0
2012-05-11 14:30:00,22.02,22.02,22.01,22.01,8900.0,15.2299,15.2299,15.223,15.223,8900.0
2012-05-11 14:35:00,22.01,22.02,22.01,22.01,9000.0,15.223,15.2299,15.223,15.223,9000.0
2012-05-11 14:40:00,22.01,22.04,22.01,22.02,22400.0,15.223,15.2437,15.223,15.2299,22400.0
2012-05-11 14:45:00,22.03,22.05,22.03,22.04,13000.0,15.2368,15.2507,15.2368,15.2437,13000.0
2012-05-11 14:50:00,22.05,22.05,22.02,22.03,22100.0,15.2507,15.2507,15.2299,15.2368,22100.0
2012-05-11 14:55:00,22.03,22.03,22.01,22.03,19300.0,15.2368,15.2368,15.223,15.2368,19300.0
2012-05-11 15:00:00,22.03,22.05,22.02,22.02,22200.0,15.2368,15.2507,15.2299,15.2299,22200.0
2012-05-11 15:05:00,22.02,22.02,21.99,22.0,62100.0,15.2299,15.2299,15.2092,15.2161,62100.0
2012-05-11 15:10:00,22.01,22.03,22.01,22.02,32000.0,15.223,15.2368,15.223,15.2299,32000.0
2012-05-11 15:15:00,22.02,22.04,22.02,22.04,19900.0,15.2299,15.2437,15.2299,15.2437,19900.0
2012-05-11 15:20:00,22.04,22.05,22.0,22.01,39400.0,15.2437,15.2507,15.2161,15.223,39400.0
2012-05-11 15:25:00,22.01,22.04,22.0,22.03,30700.0,15.223,15.2437,15.2161,15.2368,30700.0
2012-05-11 15:30:00,22.02,22.03,22.0,22.02,48400.0,15.2299,15.2368,15.2161,15.2299,48400.0
2012-05-11 15:35:00,22.03,22.03,22.01,22.01,18000.0,15.2368,15.2368,15.223,15.223,18000.0
2012-05-11 15:40:00,22.01,22.02,21.99,22.0,118800.0,15.223,15.2299,15.2092,15.2161,118800.0
2012-05-11 15:45:00,22.0,22.02,21.99,22.02,312500.0,15.2161,15.2299,15.2092,15.2299,312500.0
2012-05-11 15:50:00,22.02,22.02,21.98,21.98,99000.0,15.2299,15.2299,15.2022,15.2022,99000.0
2012-05-11 15:55:00,21.98,22.01,21.97,22.0,188200.0,15.2022,15.223,15.1953,15.2161,188200.0
2012-05-14 09:30:00,21.77,21.8,21.7,21.79,75400.0,15.057,15.0777,15.0086,15.0708,75400.0
2012-05-14 09:35:00,21.79,21.82,21.78,21.81,71400.0,15.0708,15.0916,15.0639,15.0847,71400.0
2012-05-14 09:40:00,21.81,21.92,21.8,21.91,45100.0,15.0847,15.1607,15.0777,15.1538,45100.0
2012-05-14 09:45:00,21.91,21.96,21.88,21.91,88400.0,15.1538,15.1884,15.1331,15.1538,88400.0
2012-05-14 09:50:00,21.9,21.91,21.86,21.86,68400.0,15.1469,15.1538,15.1192,15.1192,68400.0
2012-05-14 09:55:00,21.86,21.91,21.86,21.91,66800.0,15.1192,15.1538,15.1192,15.1538,66800.0
2012-05-14 10:00:00,21.91,21.92,21.86,21.91,82700.0,15.1538,15.1607,15.1192,15.1538,82700.0
2012-05-14 10:05:00,21.91,21.92,21.89,21.92,35800.0,15.1538,15.1607,15.14,15.1607,35800.0
2012-05-14 10:10:00,21.91,21.93,21.9,21.91,60600.0,15.1538,15.1677,15.1469,15.1538,60600.0
2012-05-14 10:15:00,21.92,21.92,21.91,21.91,3500.0,15.1607,15.1607,15.1538,15.1538,3500.0
2012-05-14 10:20:00,21.91,21.95,21.91,21.95,20900.0,15.1538,15.1815,15.1538,15.1815,20900.0
2012-05-14 10:25:00,21.94,22.03,21.93,22.02,297100.0,15.1746,15.2368,15.1677,15.2299,297100.0
2012-05-14 10:30:00,22.01,22.05,22.0,22.0,652300.0,15.223,15.2507,15.2161,15.2161,652300.0
2012-05-14 10:35:00,22.0,22.01,21.99,22.01,43200.0,15.2161,15.223,15.2092,15.223,43200.0
2012-05-14 10:40:00,22.0,22.02,22.0,22.01,21000.0,15.2161,15.2299,15.2161,15.223,21000.0
2012-05-14 10:45:00,22.01,22.02,22.0,22.0,23800.0,15.223,15.2299,15.2161,15.2161,23800.0
2012-05-14 10:50:00,22.0,22.02,22.0,22.01,15000.0,15.2161,15.2299,15.2161,15.223,15000.0
2012-05-14 10:55:00,22.01,22.02,22.0,22.0,34800.0,15.223,15.2299,15.2161,15.2161,34800.0
2012-05-14 11:00:00,22.0,22.01,22.0,22.01,27400.0,15.2161,15.223,15.2161,15.223,27400.0
2012-05-14 11:05:00,22.01,22.01,22.0,22.0,75200.0,15.223,15.223,15.2161,15.2161,75200.0
2012-05-14 11:10:00,22.0,22.02,22.0,22.02,47600.0,15.2161,15.2299,15.2161,15.2299,47600.0
2012-05-14 11:15:00,22.01,22.02,22.0,22.01,524300.0,15.223,15.2299,15.2161,15.223,524300.0
2012-05-14 11:20:00,22.01,22.04,22.01,22.03,58500.0,15.223,15.2437,15.223,15.2368,58500.0
2012-05-14 11:25:00,22.04,22.07,22.02,22.03,43000.0,15.2437,15.2645,15.2299,15.2368,43000.0
2012-05-14 11:30:00,22.04,22.05,22.03,22.03,14100.0,15.2437,15.2507,15.2368,15.2368,14100.0
2012-05-14 11:35:00,22.03,22.03,21.99,21.99,97100.0,15.2368,15.2368,15.2092,15.2092,97100.0
2012-05-14 11:40:00,21.99,22.0,21.97,21.98,55800.0,15.2092,15.2161,15.1953,15.2022,55800.0
2012-05-14 11:45:00,21.98,21.99,21.97,21.98,12800.0,15.2022,15.2092,15.1953,15.2022,12800.0
2012-05-14 11:50:00,21.98,21.98,21.97,21.97,16900.0,15.2022,15.2022,15.1953,15.1953,16900.0
2012-05-14 11:55:00,21.97,22.0,21.96,21.98,46400.0,15.1953,15.2161,15.1884,15.2022,46400.0
2012-05-14 12:00:00,21.98,22.0,21.98,21.98,214800.0,15.2022,15.2161,15.2022,15.2022,214800.0
2012-05-14 12:05:00,21.99,22.01,21.99,22.0,45500.0,15.2092,15.223,15.2092,15.2161,45500.0
2012-05-14 12:10:00,22.0,22.0,21.99,21.99,8700.0,15.2161,15.2161,15.2092,15.2092,8700.0
2012-05-14 12:15:00,21.99,22.0,21.98,21.99,24300.0,15.2092,15.2161,15.2022,15.2092,24300.0
2012-05-14 12:20:00,21.99,22.0,21.99,21.99,5800.0,15.2092,15.2161,15.2092,15.2092,5800.0
2012-05-14 12:25:00,22.0,22.0,21.98,21.99,45900.0,15.2161,15.2161,15.2022,15.2092,45900.0
2012-05-14 12:30:00,22.0,22.01,21.99,22.0,40200.0,15.2161,15.223,15.2092,15.2161,40200.0
2012-05-14 12:35:00,22.01,22.02,22.0,22.01,10900.0,15.223,15.2299,15.2161,15.223,10900.0
2012-05-14 12:40:00,22.01,22.02,22.0,22.01,31100.0,15.223,15.2299,15.2161,15.223,31100.0
2012-05-14 12:45:00,22.01,22.01,22.0,22.01,8200.0,15.223,15.223,15.2161,15.223,8200.0
2012-05-14 12:50:00,22.01,22.01,22.0,22.01,3200.0,15.223,15.223,15.2161,15.223,3200.0
2012-05-14 12:55:00,22.01,22.01,21.99,21.99,20700.0,15.223,15.223,15.2092,15.2092,20700.0
2012-05-14 13:00:00,22.0,22.0,21.98,22.0,18000.0,15.2161,15.2161,15.2022,15.2161,18000.0
2012-05-14 13:05:00,22.0,22.01,21.99,22.01,6100.0,15.2161,15.223,15.2092,15.223,6100.0
2012-05-14 13:10:00,22.01,22.01,22.0,22.0,4800.0,15.223,15.223,15.2161,15.2161,4800.0
2012-05-14 13:15:00,22.01,22.01,21.98,21.98,35900.0,15.223,15.223,15.2022,15.2022,35900.0
2012-05-14 13:20:00,21.98,22.0,21.98,21.99,29000.0,15.2022,15.2161,15.2022,15.2092,29000.0
2012-05-14 13:25:00,21.99,21.99,21.98,21.98,8100.0,15.2092,15.2092,15.2022,15.2022,8100.0
2012-05-14 13:30:00,21.99,22.02,21.98,21.99,27700.0,15.2092,15.2299,15.2022,15.2092,27700.0
2012-05-14 13:35:00,21.99,22.01,21.99,22.0,21000.0,15.2092,15.223,15.2092,15.2161,21000.0
2012-05-14 13:40:00,22.01,22.01,22.0,22.0,40800.0,15.223,15.223,15.2161,15.2161,40800.0
2012-05-14 13:45:00,22.0,22.01,22.0,22.0,8200.0,15.2161,15.223,15.2161,15.2161,8200.0
2012-05-14 13:50:00,22.01,22.05,22.0,22.03,34000.0,15.223,15.2507,15.2161,15.2368,34000.0
2012-05-14 13:55:00,22.03,22.05,22.02,22.03,79200.0,15.2368,15.2507,15.2299,15.2368,79200.0
2012-05-14 14:00:00,22.03,22.09,22.03,22.08,61600.0,15.2368,15.2783,15.2368,15.2714,61600.0
2012-05-14 14:05:00,22.08,22.09,22.08,22.08,9700.0,15.2714,15.2783,15.2714,15.2714,9700.0
2012-05-14 14:10:00,22.08,22.09,22.04,22.04,35300.0,15.2714,15.2783,15.2437,15.2437,35300.0
2012-05-14 14:15:00,22.04,22.05,22.01,22.01,14600.0,15.2437,15.2507,15.223,15.223,14600.0
2012-05-14 14:20:00,22.01,22.02,22.0,22.0,14700.0,15.223,15.2299,15.2161,15.2161,14700.0
2012-05-14 14:25:00,22.01,22.02,22.0,22.0,13800.0,15.223,15.2299,15.2161,15.2161,13800.0
2012-05-14 14:30:00,22.01,22.01,22.0,22.0,5800.0,15.223,15.223,15.2161,15.2161,5800.0
2012-05-14 14:35:00,22.01,22.01,21.99,22.0,56300.0,15.223,15.223,15.2092,15.2161,56300.0
2012-05-14 14:40:00,22.0,22.01,22.0,22.0,18300.0,15.2161,15.223,15.2161,15.2161,18300.0
2012-05-14 14:45:00,22.0,22.01,22.0,22.01,51000.0,15.2161,15.223,15.2161,15.223,51000.0
2012-05-14 14:50:00,22.0,22.02,22.0,22.01,75600.0,15.2161,15.2299,15.2161,15.223,75600.0
2012-05-14 14:55:00,22.0,22.01,22.0,22.0,70000.0,15.2161,15.223,15.2161,15.2161,70000.0
2012-05-14 15:00:00,22.0,22.01,22.0,22.0,228200.0,15.2161,15.223,15.2161,15.2161,228200.0
2012-05-14 15:05:00,22.01,22.01,22.0,22.0,32700.0,15.223,15.223,15.2161,15.2161,32700.0
2012-05-14 15:10:00,22.01,22.01,22.0,22.0,32000.0,15.223,15.223,15.2161,15.2161,32000.0
2012-05-14 15:15:00,22.0,22.01,22.0,22.0,20000.0,15.2161,15.223,15.2161,15.2161,20000.0
2012-05-14 15:20:00,22.0,22.01,22.0,22.0,37700.0,15.2161,15.223,15.2161,15.2161,37700.0
2012-05-14 15:25:00,22.01,22.01,22.0,22.01,32200.0,15.223,15.223,15.2161,15.223,32200.0
2012-05-14 15:30:00,22.0,22.01,22.0,22.0,30500.0,15.2161,15.223,15.2161,15.2161,30500.0
2012-05-14 15:35:00,22.0,22.01,22.0,22.0,59400.0,15.2161,15.223,15.2161,15.2161,59400.0
2012-05-14 15:40:00,22.0,22.02,22.0,22.01,276200.0,15.2161,15.2299,15.2161,15.223,276200.0
2012-05-14 15:45:00,22.02,22.02,22.0,22.0,386600.0,15.2299,15.2299,15.2161,15.2161,386600.0
2012-05-14 15:50:00,22.0,22.01,21.99,22.0,74900.0,15.2161,15.223,15.2092,15.2161,74900.0
2012-05-14 15:55:00,22.0,22.01,21.97,21.98,292300.0,15.2161,15.223,15.1953,15.2022,292300.0
2012-05-15 09:30:00,21.96,22.06,21.85,21.88,56900.0,15.1884,15.2576,15.1123,15.1331,56900.0
2012-05-15 09:35:00,21.87,21.94,21.87,21.92,48600.0,15.1262,15.1746,15.1262,15.1607,48600.0
2012-05-15 09:40:00,21.91,21.95,21.9,21.91,19800.0,15.1538,15.1815,15.1469,15.1538,19800.0
2012-05-15 09:45:00,21.9,21.93,21.85,21.9,41300.0,15.1469,15.1677,15.1123,15.1469,41300.0
2012-05-15 09:50:00,21.9,21.96,21.89,21.92,46100.0,15.1469,15.1884,15.14,15.1607,46100.0
2012-05-15 09:55:00,21.91,21.92,21.89,21.91,24000.0,15.1538,15.1607,15.14,15.1538,24000.0
2012-05-15 10:00:00,21.91,21.94,21.88,21.88,42500.0,15.1538,15.1746,15.1331,15.1331,42500.0
2012-05-15 10:05:00,21.88,21.88,21.85,21.87,46300.0,15.1331,15.1331,15.1123,15.1262,46300.0
2012-05-15 10:10:00,21.87,21.88,21.84,21.84,34400.0,15.1262,15.1331,15.1054,15.1054,34400.0
2012-05-15 10:15:00,21.84,21.84,21.81,21.83,19900.0,15.1054,15.1054,15.0847,15.0985,19900.0
2012-05-15 10:20:00,21.84,21.87,21.83,21.86,18800.0,15.1054,15.1262,15.0985,15.1192,18800.0
2012-05-15 10:25:00,21.86,21.91,21.86,21.89,85600.0,15.1192,15.1538,15.1192,15.14,85600.0
2012-05-15 10:30:00,21.89,21.94,21.88,21.94,137700.0,15.14,15.1746,15.1331,15.1746,137700.0
2012-05-15 10:35:00,21.94,21.94,21.9,21.92,51000.0,15.1746,15.1746,15.1469,15.1607,51000.0
2012-05-15 10:40:00,21.91,21.94,21.91,21.92,117200.0,15.1538,15.1746,15.1538,15.1607,117200.0
2012-05-15 10:45:00,21.92,21.92,21.91,21.91,9700.0,15.1607,15.1607,15.1538,15.1538,9700.0
2012-05-15 10:50:00,21.91,21.98,21.91,21.98,166900.0,15.1538,15.2022,15.1538,15.2022,166900.0
2012-05-15 10:55:00,21.98,22.01,21.96,21.99,83800.0,15.2022,15.223,15.1884,15.2092,83800.0
2012-05-15 11:00:00,21.99,21.99,21.94,21.95,13300.0,15.2092,15.2092,15.1746,15.1815,13300.0
2012-05-15 11:05:00,21.95,21.97,21.92,21.95,52600.0,15.1815,15.1953,15.1607,15.1815,52600.0
2012-05-15 11:10:00,21.96,21.96,21.91,21.92,22900.0,15.1884,15.1884,15.1538,15.1607,22900.0
2012-05-15 11:15:00,21.92,21.94,21.91,21.93,29000.0,15.1607,15.1746,15.1538,15.1677,29000.0
2012-05-15 11:20:00,21.93,21.96,21.93,21.95,16700.0,15.1677,15.1884,15.1677,15.1815,16700.0
2012-05-15 11:25:00,21.95,21.96,21.95,21.95,34100.0,15.1815,15.1884,15.1815,15.1815,34100.0
2012-05-15 11:30:00,21.96,21.98,21.95,21.97,36200.0,15.1884,15.2022,15.1815,15.1953,36200.0
2012-05-15 11:35:00,21.98,22.01,21.97,22.0,25500.0,15.2022,15.223,15.1953,15.2161,25500.0
2012-05-15 11:40:00,21.99,22.0,21.98,21.98,9000.0,15.2092,15.2161,15.2022,15.2022,9000.0
2012-05-15 11:45:00,21.98,22.03,21.98,22.02,56300.0,15.2022,15.2368,15.2022,15.2299,56300.0
2012-05-15 11:50:00,22.02,22.03,22.01,22.01,8000.0,15.2299,15.2368,15.223,15.223,8000.0
2012-05-15 11:55:00,22.01,22.01,21.98,21.99,59500.0,15.223,15.223,15.2022,15.2092,59500.0
2012-05-15 12:00:00,21.99,22.0,21.99,22.0,46900.0,15.2092,15.2161,15.2092,15.2161,46900.0
2012-05-15 12:05:00,21.99,22.03,21.99,22.02,51100.0,15.2092,15.2368,15.2092,15.2299,51100.0
2012-05-15 12:10:00,22.01,22.02,21.99,21.99,52200.0,15.223,15.2299,15.2092,15.2092,52200.0
2012-05-15 12:15:00,21.99,22.0,21.99,21.99,51800.0,15.2092,15.2161,15.2092,15.2092,51800.0
2012-05-15 12:20:00,21.99,22.0,21.99,22.0,37500.0,15.2092,15.2161,15.2092,15.2161,37500.0
2012-05-15 12:25:00,21.99,22.02,21.99,22.0,59000.0,15.2092,15.2299,15.2092,15.2161,59000.0
2012-05-15 12:30:00,22.0,22.02,21.99,22.0,65400.0,15.2161,15.2299,15.2092,15.2161,65400.0
2012-05-15 12:35:00,22.0,22.0,21.99,22.0,14900.0,15.2161,15.2161,15.2092,15.2161,14900.0
2012-05-15 12:40:00,22.0,22.0,21.98,21.99,36800.0,15.2161,15.2161,15.2022,15.2092,36800.0
2012-05-15 12:45:00,22.0,22.0,21.98,21.98,35500.0,15.2161,15.2161,15.2022,15.2022,35500.0
2012-05-15 12:50:00,21.98,21.99,21.98,21.98,38200.0,15.2022,15.2092,15.2022,15.2022,38200.0
2012-05-15 12:55:00,21.98,21.99,21.96,21.96,63800.0,15.2022,15.2092,15.1884,15.1884,63800.0
2012-05-15 13:00:00,21.96,21.97,21.96,21.96,56600.0,15.1884,15.1953,15.1884,15.1884,56600.0
2012-05-15 13:05:00,21.96,21.98,21.96,21.97,43100.0,15.1884,15.2022,15.1884,15.1953,43100.0
2012-05-15 13:10:00,21.97,21.99,21.96,21.96,37700.0,15.1953,15.2092,15.1884,15.1884,37700.0
2012-05-15 13:15:00,21.96,21.98,21.96,21.98,32800.0,15.1884,15.2022,15.1884,15.2022,32800.0
2012-05-15 13:20:00,21.97,21.98,21.95,21.97,83600.0,15.1953,15.2022,15.1815,15.1953,83600.0
2012-05-15 13:25:00,21.97,21.98,21.97,21.98,10000.0,15.1953,15.2022,15.1953,15.2022,10000.0
2012-05-15 13:30:00,21.98,21.98,21.93,21.94,63800.0,15.2022,15.2022,15.1677,15.1746,63800.0
2012-05-15 13:35:00,21.94,21.95,21.94,21.95,5000.0,15.1746,15.1815,15.1746,15.1815,5000.0
2012-05-15 13:40:00,21.95,21.95,21.94,21.94,14300.0,15.1815,15.1815,15.1746,15.1746,14300.0
2012-05-15 13:45:00,21.94,21.95,21.91,21.91,86500.0,15.1746,15.1815,15.1538,15.1538,86500.0
2012-05-15 13:50:00,21.91,21.93,21.9,21.93,50800.0,15.1538,15.1677,15.1469,15.1677,50800.0
2012-05-15 13:55:00,21.92,21.93,21.88,21.88,47600.0,15.1607,15.1677,15.1331,15.1331,47600.0
2012-05-15 14:00:00,21.89,21.93,21.89,21.91,32000.0,15.14,15.1677,15.14,15.1538,32000.0
2012-05-15 14:05:00,21.91,21.92,21.88,21.9,31000.0,15.1538,15.1607,15.1331,15.1469,31000.0
2012-05-15 14:10:00,21.91,21.93,21.89,21.93,18600.0,15.1538,15.1677,15.14,15.1677,18600.0
2012-05-15 14:15:00,21.94,21.94,21.9,21.92,20200.0,15.1746,15.1746,15.1469,15.1607,20200.0
2012-05-15 14:20:00,21.91,21.93,21.9,21.91,19800.0,15.1538,15.1677,15.1469,15.1538,19800.0
2012-05-15 14:25:00,21.91,21.91,21.89,21.9,36700.0,15.1538,15.1538,15.14,15.1469,36700.0
2012-05-15 14:30:00,21.9,21.92,21.9,21.91,12100.0,15.1469,15.1607,15.1469,15.1538,12100.0
2012-05-15 14:35:00,21.91,21.91,21.87,21.88,42700.0,15.1538,15.1538,15.1262,15.1331,42700.0
2012-05-15 14:40:00,21.88,21.91,21.87,21.91,37100.0,15.1331,15.1538,15.1262,15.1538,37100.0
2012-05-15 14:45:00,21.91,21.91,21.9,21.91,6400.0,15.1538,15.1538,15.1469,15.1538,6400.0
2012-05-15 14:50:00,21.9,21.91,21.87,21.88,45800.0,15.1469,15.1538,15.1262,15.1331,45800.0
2012-05-15 14:55:00,21.88,21.89,21.87,21.88,27700.0,15.1331,15.14,15.1262,15.1331,27700.0
2012-05-15 15:00:00,21.87,21.88,21.83,21.85,161500.0,15.1262,15.1331,15.0985,15.1123,161500.0
2012-05-15 15:05:00,21.85,21.87,21.82,21.83,183800.0,15.1123,15.1262,15.0916,15.0985,183800.0
2012-05-15 15:10:00,21.83,21.84,21.8,21.82,164300.0,15.0985,15.1054,15.0777,15.0916,164300.0
2012-05-15 15:15:00,21.81,21.84,21.79,21.82,104400.0,15.0847,15.1054,15.0708,15.0916,104400.0
2012-05-15 15:20:00,21.82,21.83,21.81,21.83,50200.0,15.0916,15.0985,15.0847,15.0985,50200.0
2012-05-15 15:25:00,21.83,21.83,21.79,21.81,129100.0,15.0985,15.0985,15.0708,15.0847,129100.0
2012-05-15 15:30:00,21.81,21.88,21.81,21.88,90800.0,15.0847,15.1331,15.0847,15.1331,90800.0
2012-05-15 15:35:00,21.88,21.88,21.85,21.86,52600.0,15.1331,15.1331,15.1123,15.1192,52600.0
2012-05-15 15:40:00,21.87,21.91,21.82,21.84,159000.0,15.1262,15.1538,15.0916,15.1054,159000.0
2012-05-15 15:45:00,21.84,21.86,21.84,21.85,124400.0,15.1054,15.1192,15.1054,15.1123,124400.0
2012-05-15 15:50:00,21.85,21.86,21.83,21.86,125400.0,15.1123,15.1192,15.0985,15.1192,125400.0
2012-05-15 15:55:00,21.85,21.89,21.85,21.86,290200.0,15.1123,15.14,15.1123,15.1192,290200.0
2012-05-16 09:30:00,21.6,21.67,21.37,21.39,802900.0,14.9394,14.9878,14.7803,14.7942,802900.0
2012-05-16 09:35:00,21.39,21.43,21.29,21.39,987900.0,14.7942,14.8218,14.725,14.7942,987900.0
2012-05-16 09:40:00,21.4,21.47,21.37,21.47,364800.0,14.8011,14.8495,14.7803,14.8495,364800.0
2012-05-16 09:45:00,21.46,21.48,21.39,21.47,566400.0,14.8426,14.8564,14.7942,14.8495,566400.0
2012-05-16 09:50:00,21.48,21.54,21.47,21.5,313100.0,14.8564,14.8979,14.8495,14.8702,313100.0
2012-05-16 09:55:00,21.49,21.62,21.49,21.6,377400.0,14.8633,14.9532,14.8633,14.9394,377400.0
2012-05-16 10:00:00,21.6,21.6,21.49,21.49,543600.0,14.9394,14.9394,14.8633,14.8633,543600.0
2012-05-16 10:05:00,21.49,21.49,21.45,21.45,182000.0,14.8633,14.8633,14.8357,14.8357,182000.0
2012-05-16 10:10:00,21.46,21.48,21.44,21.45,246600.0,14.8426,14.8564,14.8288,14.8357,246600.0
2012-05-16 10:15:00,21.45,21.52,21.45,21.5,190300.0,14.8357,14.8841,14.8357,14.8702,190300.0
2012-05-16 10:20:00,21.5,21.52,21.49,21.5,327500.0,14.8702,14.8841,14.8633,14.8702,327500.0
2012-05-16 10:25:00,21.5,21.51,21.48,21.48,218500.0,14.8702,14.8772,14.8564,14.8564,218500.0
2012-05-16 10:30:00,21.49,21.51,21.48,21.5,61000.0,14.8633,14.8772,14.8564,14.8702,61000.0
2012-05-16 10:35:00,21.5,21.52,21.49,21.49,31600.0,14.8702,14.8841,14.8633,14.8633,31600.0
2012-05-16 10:40:00,21.49,21.5,21.46,21.47,452400.0,14.8633,14.8702,14.8426,14.8495,452400.0
2012-05-16 10:45:00,21.47,21.5,21.42,21.43,96800.0,14.8495,14.8702,14.8149,14.8218,96800.0
2012-05-16 10:50:00,21.43,21.43,21.35,21.35,155800.0,14.8218,14.8218,14.7665,14.7665,155800.0
2012-05-16 10:55:00,21.36,21.43,21.36,21.42,95400.0,14.7734,14.8218,14.7734,14.8149,95400.0
2012-05-16 11:00:00,21.41,21.42,21.4,21.41,24400.0,14.808,14.8149,14.8011,14.808,24400.0
2012-05-16 11:05:00,21.4,21.42,21.36,21.42,172800.0,14.8011,14.8149,14.7734,14.8149,172800.0
2012-05-16 11:10:00,21.43,21.46,21.43,21.45,89700.0,14.8218,14.8426,14.8218,14.8357,89700.0
2012-05-16 11:15:00,21.45,21.49,21.44,21.47,92200.0,14.8357,14.8633,14.8288,14.8495,92200.0
2012-05-16 11:20:00,21.48,21.48,21.44,21.46,85400.0,14.8564,14.8564,14.8288,14.8426,85400.0
2012-05-16 11:25:00,21.47,21.53,21.46,21.52,152400.0,14.8495,14.891,14.8426,14.8841,152400.0
2012-05-16 11:30:00,21.52,21.59,21.52,21.58,129400.0,14.8841,14.9325,14.8841,14.9256,129400.0
2012-05-16 11:35:00,21.58,21.6,21.58,21.59,109000.0,14.9256,14.9394,14.9256,14.9325,109000.0
2012-05-16 11:40:00,21.59,21.6,21.57,21.6,69700.0,14.9325,14.9394,14.9187,14.9394,69700.0
2012-05-16 11:45:00,21.59,21.61,21.59,21.61,44700.0,14.9325,14.9463,14.9325,14.9463,44700.0
2012-05-16 11:50:00,21.61,21.66,21.6,21.6,140000.0,14.9463,14.9809,14.9394,14.9394,140000.0
2012-05-16 11:55:00,21.6,21.61,21.59,21.59,39400.0,14.9394,14.9463,14.9325,14.9325,39400.0
2012-05-16 12:00:00,21.6,21.6,21.59,21.59,97000.0,14.9394,14.9394,14.9325,14.9325,97000.0
2012-05-16 12:05:00,21.59,21.6,21.55,21.55,90500.0,14.9325,14.9394,14.9048,14.9048,90500.0
2012-05-16 12:10:00,21.55,21.56,21.54,21.55,41100.0,14.9048,14.9117,14.8979,14.9048,41100.0
2012-05-16 12:15:00,21.54,21.55,21.53,21.53,294600.0,14.8979,14.9048,14.891,14.891,294600.0
2012-05-16 12:20:00,21.53,21.54,21.53,21.53,130800.0,14.891,14.8979,14.891,14.891,130800.0
2012-05-16 12:25:00,21.53,21.56,21.53,21.55,84600.0,14.891,14.9117,14.891,14.9048,84600.0
2012-05-16 12:30:00,21.55,21.6,21.55,21.59,65000.0,14.9048,14.9394,14.9048,14.9325,65000.0
2012-05-16 12:35:00,21.6,21.6,21.57,21.58,18900.0,14.9394,14.9394,14.9187,14.9256,18900.0
2012-05-16 12:40:00,21.57,21.57,21.54,21.54,29500.0,14.9187,14.9187,14.8979,14.8979,29500.0
2012-05-16 12:45:00,21.54,21.57,21.53,21.55,70000.0,14.8979,14.9187,14.891,14.9048,70000.0
2012-05-16 12:50:00,21.55,21.56,21.55,21.55,5700.0,14.9048,14.9117,14.9048,14.9048,5700.0
2012-05-16 12:55:00,21.55,21.55,21.52,21.52,49800.0,14.9048,14.9048,14.8841,14.8841,49800.0
2012-05-16 13:00:00,21.52,21.52,21.5,21.5,21500.0,14.8841,14.8841,14.8702,14.8702,21500.0
2012-05-16 13:05:00,21.5,21.5,21.49,21.49,15800.0,14.8702,14.8702,14.8633,14.8633,15800.0
2012-05-16 13:10:00,21.49,21.5,21.48,21.48,12500.0,14.8633,14.8702,14.8564,14.8564,12500.0
2012-05-16 13:15:00,21.49,21.5,21.48,21.49,65600.0,14.8633,14.8702,14.8564,14.8633,65600.0
2012-05-16 13:20:00,21.5,21.5,21.49,21.5,11900.0,14.8702,14.8702,14.8633,14.8702,11900.0
2012-05-16 13:25:00,21.49,21.5,21.48,21.48,47600.0,14.8633,14.8702,14.8564,14.8564,47600.0
2012-05-16 13:30:00,21.48,21.5,21.44,21.44,108800.0,14.8564,14.8702,14.8288,14.8288,108800.0
2012-05-16 13:35:00,21.44,21.46,21.4,21.4,369400.0,14.8288,14.8426,14.8011,14.8011,369400.0
2012-05-16 13:40:00,21.41,21.41,21.4,21.41,85800.0,14.808,14.808,14.8011,14.808,85800.0
2012-05-16 13:45:00,21.41,21.41,21.39,21.39,71000.0,14.808,14.808,14.7942,14.7942,71000.0
2012-05-16 13:50:00,21.39,21.4,21.39,21.4,52400.0,14.7942,14.8011,14.7942,14.8011,52400.0
2012-05-16 13:55:00,21.4,21.46,21.39,21.46,77700.0,14.8011,14.8426,14.7942,14.8426,77700.0
2012-05-16 14:00:00,21.46,21.5,21.44,21.45,96000.0,14.8426,14.8702,14.8288,14.8357,96000.0
2012-05-16 14:05:00,21.45,21.47,21.45,21.46,55200.0,14.8357,14.8495,14.8357,14.8426,55200.0
2012-05-16 14:10:00,21.46,21.47,21.42,21.42,77200.0,14.8426,14.8495,14.8149,14.8149,77200.0
2012-05-16 14:15:00,21.42,21.42,21.39,21.41,84800.0,14.8149,14.8149,14.7942,14.808,84800.0
2012-05-16 14:20:00,21.4,21.45,21.4,21.43,82400.0,14.8011,14.8357,14.8011,14.8218,82400.0
2012-05-16 14:25:00,21.43,21.44,21.4,21.4,69200.0,14.8218,14.8288,14.8011,14.8011,69200.0
2012-05-16 14:30:00,21.4,21.43,21.4,21.4,236300.0,14.8011,14.8218,14.8011,14.8011,236300.0
2012-05-16 14:35:00,21.4,21.42,21.4,21.42,80900.0,14.8011,14.8149,14.8011,14.8149,80900.0
2012-05-16 14:40:00,21.41,21.47,21.41,21.44,154300.0,14.808,14.8495,14.808,14.8288,154300.0
2012-05-16 14:45:00,21.44,21.47,21.44,21.46,58500.0,14.8288,14.8495,14.8288,14.8426,58500.0
2012-05-16 14:50:00,21.46,21.47,21.44,21.45,128900.0,14.8426,14.8495,14.8288,14.8357,128900.0
2012-05-16 14:55:00,21.45,21.47,21.44,21.45,113300.0,14.8357,14.8495,14.8288,14.8357,113300.0
2012-05-16 15:00:00,21.46,21.46,21.43,21.43,217500.0,14.8426,14.8426,14.8218,14.8218,217500.0
2012-05-16 15:05:00,21.43,21.44,21.42,21.43,91800.0,14.8218,14.8288,14.8149,14.8218,91800.0
2012-05-16 15:10:00,21.43,21.44,21.41,21.42,147700.0,14.8218,14.8288,14.808,14.8149,147700.0
2012-05-16 15:15:00,21.42,21.44,21.41,21.43,134100.0,14.8149,14.8288,14.808,14.8218,134100.0
2012-05-16 15:20:00,21.44,21.44,21.38,21.39,781300.0,14.8288,14.8288,14.7873,14.7942,781300.0
2012-05-16 15:25:00,21.4,21.4,21.38,21.39,138700.0,14.8011,14.8011,14.7873,14.7942,138700.0
2012-05-16 15:30:00,21.38,21.39,21.36,21.38,175600.0,14.7873,14.7942,14.7734,14.7873,175600.0
2012-05-16 15:35:00,21.38,21.4,21.37,21.38,193500.0,14.7873,14.8011,14.7803,14.7873,193500.0
2012-05-16 15:40:00,21.38,21.4,21.38,21.39,180300.0,14.7873,14.8011,14.7873,14.7942,180300.0
2012-05-16 15:45:00,21.39,21.4,21.38,21.4,386400.0,14.7942,14.8011,14.7873,14.8011,386400.0
2012-05-16 15:50:00,21.4,21.4,21.38,21.39,588400.0,14.8011,14.8011,14.7873,14.7942,588400.0
2012-05-16 15:55:00,21.39,21.39,21.35,21.36,973300.0,14.7942,14.7942,14.7665,14.7734,973300.0
2012-05-17 09:30:00,21.36,21.46,21.31,21.34,97400.0,14.7734,14.8426,14.7388,14.7596,97400.0
2012-05-17 09:35:00,21.34,21.36,21.33,21.36,114000.0,14.7596,14.7734,14.7527,14.7734,114000.0
2012-05-17 09:40:00,21.35,21.38,21.35,21.38,81400.0,14.7665,14.7873,14.7665,14.7873,81400.0
2012-05-17 09:45:00,21.38,21.41,21.38,21.39,127800.0,14.7873,14.808,14.7873,14.7942,127800.0
2012-05-17 09:50:00,21.39,21.4,21.39,21.39,89600.0,14.7942,14.8011,14.7942,14.7942,89600.0
2012-05-17 09:55:00,21.39,21.4,21.39,21.39,40800.0,14.7942,14.8011,14.7942,14.7942,40800.0
2012-05-17 10:00:00,21.39,21.39,21.28,21.28,153200.0,14.7942,14.7942,14.7181,14.7181,153200.0
2012-05-17 10:05:00,21.28,21.33,21.26,21.33,70200.0,14.7181,14.7527,14.7043,14.7527,70200.0
2012-05-17 10:10:00,21.33,21.37,21.32,21.37,30800.0,14.7527,14.7803,14.7458,14.7803,30800.0
2012-05-17 10:15:00,21.37,21.42,21.36,21.4,56100.0,14.7803,14.8149,14.7734,14.8011,56100.0
2012-05-17 10:20:00,21.4,21.41,21.4,21.4,32100.0,14.8011,14.808,14.8011,14.8011,32100.0
2012-05-17 10:25:00,21.4,21.47,21.39,21.46,80800.0,14.8011,14.8495,14.7942,14.8426,80800.0
2012-05-17 10:30:00,21.46,21.46,21.42,21.45,62200.0,14.8426,14.8426,14.8149,14.8357,62200.0
2012-05-17 10:35:00,21.45,21.49,21.44,21.49,68700.0,14.8357,14.8633,14.8288,14.8633,68700.0
2012-05-17 10:40:00,21.48,21.49,21.43,21.43,53800.0,14.8564,14.8633,14.8218,14.8218,53800.0
2012-05-17 10:45:00,21.43,21.44,21.41,21.42,62400.0,14.8218,14.8288,14.808,14.8149,62400.0
2012-05-17 10:50:00,21.42,21.44,21.4,21.43,35500.0,14.8149,14.8288,14.8011,14.8218,35500.0
2012-05-17 10:55:00,21.43,21.44,21.41,21.42,73900.0,14.8218,14.8288,14.808,14.8149,73900.0
2012-05-17 11:00:00,21.42,21.46,21.42,21.45,60300.0,14.8149,14.8426,14.8149,14.8357,60300.0
2012-05-17 11:05:00,21.45,21.48,21.43,21.46,61200.0,14.8357,14.8564,14.8218,14.8426,61200.0
2012-05-17 11:10:00,21.46,21.47,21.46,21.46,36400.0,14.8426,14.8495,14.8426,14.8426,36400.0
2012-05-17 11:15:00,21.46,21.52,21.46,21.5,85700.0,14.8426,14.8841,14.8426,14.8702,85700.0
2012-05-17 11:20:00,21.51,21.51,21.47,21.47,20600.0,14.8772,14.8772,14.8495,14.8495,20600.0
2012-05-17 11:25:00,21.47,21.49,21.46,21.46,34300.0,14.8495,14.8633,14.8426,14.8426,34300.0
2012-05-17 11:30:00,21.47,21.47,21.45,21.46,35300.0,14.8495,14.8495,14.8357,14.8426,35300.0
2012-05-17 11:35:00,21.46,21.46,21.41,21.41,32300.0,14.8426,14.8426,14.808,14.808,32300.0
2012-05-17 11:40:00,21.41,21.46,21.41,21.46,75600.0,14.808,14.8426,14.808,14.8426,75600.0
2012-05-17 11:45:00,21.46,21.48,21.45,21.47,101200.0,14.8426,14.8564,14.8357,14.8495,101200.0
2012-05-17 11:50:00,21.47,21.48,21.44,21.45,84500.0,14.8495,14.8564,14.8288,14.8357,84500.0
2012-05-17 11:55:00,21.45,21.48,21.44,21.47,50400.0,14.8357,14.8564,14.8288,14.8495,50400.0
2012-05-17 12:00:00,21.47,21.47,21.45,21.45,112300.0,14.8495,14.8495,14.8357,14.8357,112300.0
2012-05-17 12:05:00,21.45,21.46,21.38,21.39,122400.0,14.8357,14.8426,14.7873,14.7942,122400.0
2012-05-17 12:10:00,21.38,21.39,21.35,21.35,51500.0,14.7873,14.7942,14.7665,14.7665,51500.0
2012-05-17 12:15:00,21.35,21.36,21.29,21.29,148400.0,14.7665,14.7734,14.725,14.725,148400.0
2012-05-17 12:20:00,21.3,21.3,21.27,21.27,121000.0,14.7319,14.7319,14.7112,14.7112,121000.0
2012-05-17 12:25:00,21.27,21.28,21.22,21.22,88300.0,14.7112,14.7181,14.6766,14.6766,88300.0
2012-05-17 12:30:00,21.23,21.23,21.15,21.15,172900.0,14.6835,14.6835,14.6282,14.6282,172900.0
2012-05-17 12:35:00,21.16,21.2,21.15,21.17,237300.0,14.6351,14.6628,14.6282,14.642,237300.0
2012-05-17 12:40:00,21.17,21.24,21.17,21.24,100000.0,14.642,14.6904,14.642,14.6904,100000.0
2012-05-17 12:45:00,21.23,21.24,21.23,21.24,21800.0,14.6835,14.6904,14.6835,14.6904,21800.0
2012-05-17 12:50:00,21.23,21.24,21.23,21.24,12600.0,14.6835,14.6904,14.6835,14.6904,12600.0
2012-05-17 12:55:00,21.24,21.27,21.23,21.27,128000.0,14.6904,14.7112,14.6835,14.7112,128000.0
2012-05-17 13:00:00,21.27,21.29,21.26,21.29,57100.0,14.7112,14.725,14.7043,14.725,57100.0
2012-05-17 13:05:00,21.29,21.32,21.27,21.28,78900.0,14.725,14.7458,14.7112,14.7181,78900.0
2012-05-17 13:10:00,21.28,21.36,21.27,21.35,134200.0,14.7181,14.7734,14.7112,14.7665,134200.0
2012-05-17 13:15:00,21.36,21.36,21.35,21.35,22200.0,14.7734,14.7734,14.7665,14.7665,22200.0
2012-05-17 13:20:00,21.36,21.39,21.35,21.39,148000.0,14.7734,14.7942,14.7665,14.7942,148000.0
2012-05-17 13:25:00,21.39,21.4,21.33,21.35,257200.0,14.7942,14.8011,14.7527,14.7665,257200.0
2012-05-17 13:30:00,21.35,21.35,21.33,21.34,63900.0,14.7665,14.7665,14.7527,14.7596,63900.0
2012-05-17 13:35:00,21.34,21.34,21.29,21.3,242300.0,14.7596,14.7596,14.725,14.7319,242300.0
2012-05-17 13:40:00,21.3,21.31,21.25,21.28,288400.0,14.7319,14.7388,14.6973,14.7181,288400.0
2012-05-17 13:45:00,21.28,21.29,21.26,21.29,93500.0,14.7181,14.725,14.7043,14.725,93500.0
2012-05-17 13:50:00,21.29,21.31,21.29,21.3,61400.0,14.725,14.7388,14.725,14.7319,61400.0
2012-05-17 13:55:00,21.3,21.33,21.3,21.32,49800.0,14.7319,14.7527,14.7319,14.7458,49800.0
2012-05-17 14:00:00,21.32,21.32,21.29,21.3,40200.0,14.7458,14.7458,14.725,14.7319,40200.0
2012-05-17 14:05:00,21.3,21.3,21.24,21.25,110300.0,14.7319,14.7319,14.6904,14.6973,110300.0
2012-05-17 14:10:00,21.24,21.31,21.24,21.3,112100.0,14.6904,14.7388,14.6904,14.7319,112100.0
2012-05-17 14:15:00,21.3,21.31,21.3,21.3,16300.0,14.7319,14.7388,14.7319,14.7319,16300.0
2012-05-17 14:20:00,21.3,21.37,21.3,21.34,63700.0,14.7319,14.7803,14.7319,14.7596,63700.0
2012-05-17 14:25:00,21.34,21.35,21.31,21.34,183800.0,14.7596,14.7665,14.7388,14.7596,183800.0
2012-05-17 14:30:00,21.34,21.37,21.34,21.35,61100.0,14.7596,14.7803,14.7596,14.7665,61100.0
2012-05-17 14:35:00,21.35,21.36,21.33,21.36,71100.0,14.7665,14.7734,14.7527,14.7734,71100.0
2012-05-17 14:40:00,21.35,21.39,21.35,21.39,149500.0,14.7665,14.7942,14.7665,14.7942,149500.0
2012-05-17 14:45:00,21.39,21.39,21.34,21.34,55500.0,14.7942,14.7942,14.7596,14.7596,55500.0
2012-05-17 14:50:00,21.34,21.35,21.34,21.35,71100.0,14.7596,14.7665,14.7596,14.7665,71100.0
2012-05-17 14:55:00,21.35,21.38,21.35,21.38,60100.0,14.7665,14.7873,14.7665,14.7873,60100.0
2012-05-17 15:00:00,21.37,21.39,21.35,21.36,128300.0,14.7803,14.7942,14.7665,14.7734,128300.0
2012-05-17 15:05:00,21.36,21.37,21.34,21.34,168800.0,14.7734,14.7803,14.7596,14.7596,168800.0
2012-05-17 15:10:00,21.35,21.39,21.34,21.39,156800.0,14.7665,14.7942,14.7596,14.7942,156800.0
2012-05-17 15:15:00,21.39,21.39,21.38,21.39,38600.0,14.7942,14.7942,14.7873,14.7942,38600.0
2012-05-17 15:20:00,21.38,21.39,21.38,21.39,58600.0,14.7873,14.7942,14.7873,14.7942,58600.0
2012-05-17 15:25:00,21.38,21.41,21.38,21.4,166100.0,14.7873,14.808,14.7873,14.8011,166100.0
2012-05-17 15:30:00,21.41,21.43,21.39,21.4,319000.0,14.808,14.8218,14.7942,14.8011,319000.0
2012-05-17 15:35:00,21.4,21.42,21.4,21.42,114700.0,14.8011,14.8149,14.8011,14.8149,114700.0
2012-05-17 15:40:00,21.41,21.42,21.34,21.35,237500.0,14.808,14.8149,14.7596,14.7665,237500.0
2012-05-17 15:45:00,21.34,21.35,21.3,21.3,213300.0,14.7596,14.7665,14.7319,14.7319,213300.0
2012-05-17 15:50:00,21.3,21.35,21.29,21.34,372000.0,14.7319,14.7665,14.725,14.7596,372000.0
2012-05-17 15:55:00,21.34,21.36,21.32,21.35,865600.0,14.7596,14.7734,14.7458,14.7665,865600.0
2012-05-18 09:30:00,21.45,21.48,21.34,21.35,529200.0,14.8357,14.8564,14.7596,14.7665,529200.0
2012-05-18 09:35:00,21.35,21.39,21.34,21.37,27400.0,14.7665,14.7942,14.7596,14.7803,27400.0
2012-05-18 09:40:00,21.38,21.47,21.38,21.47,32500.0,14.7873,14.8495,14.7873,14.8495,32500.0
2012-05-18 09:45:00,21.47,21.47,21.44,21.44,39800.0,14.8495,14.8495,14.8288,14.8288,39800.0
2012-05-18 09:50:00,21.44,21.45,21.39,21.41,53500.0,14.8288,14.8357,14.7942,14.808,53500.0
2012-05-18 09:55:00,21.4,21.4,21.34,21.34,22000.0,14.8011,14.8011,14.7596,14.7596,22000.0
2012-05-18 10:00:00,21.34,21.37,21.33,21.37,53700.0,14.7596,14.7803,14.7527,14.7803,53700.0
2012-05-18 10:05:00,21.36,21.37,21.31,21.32,40200.0,14.7734,14.7803,14.7388,14.7458,40200.0
2012-05-18 10:10:00,21.32,21.36,21.32,21.36,28500.0,14.7458,14.7734,14.7458,14.7734,28500.0
2012-05-18 10:15:00,21.36,21.36,21.35,21.35,30000.0,14.7734,14.7734,14.7665,14.7665,30000.0
2012-05-18 10:20:00,21.35,21.36,21.34,21.35,35100.0,14.7665,14.7734,14.7596,14.7665,35100.0
2012-05-18 10:25:00,21.36,21.37,21.31,21.35,138900.0,14.7734,14.7803,14.7388,14.7665,138900.0
2012-05-18 10:30:00,21.35,21.35,21.33,21.35,62500.0,14.7665,14.7665,14.7527,14.7665,62500.0
2012-05-18 10:35:00,21.35,21.36,21.33,21.35,72000.0,14.7665,14.7734,14.7527,14.7665,72000.0
2012-05-18 10:40:00,21.36,21.36,21.35,21.36,22300.0,14.7734,14.7734,14.7665,14.7734,22300.0
2012-05-18 10:45:00,21.35,21.36,21.34,21.36,114600.0,14.7665,14.7734,14.7596,14.7734,114600.0
2012-05-18 10:50:00,21.35,21.4,21.35,21.39,87900.0,14.7665,14.8011,14.7665,14.7942,87900.0
2012-05-18 10:55:00,21.39,21.41,21.38,21.41,146700.0,14.7942,14.808,14.7873,14.808,146700.0
2012-05-18 11:00:00,21.41,21.43,21.39,21.4,161300.0,14.808,14.8218,14.7942,14.8011,161300.0
2012-05-18 11:05:00,21.4,21.4,21.36,21.37,75200.0,14.8011,14.8011,14.7734,14.7803,75200.0
2012-05-18 11:10:00,21.37,21.37,21.36,21.36,41400.0,14.7803,14.7803,14.7734,14.7734,41400.0
2012-05-18 11:15:00,21.36,21.4,21.36,21.39,61400.0,14.7734,14.8011,14.7734,14.7942,61400.0
2012-05-18 11:20:00,21.39,21.39,21.37,21.38,31400.0,14.7942,14.7942,14.7803,14.7873,31400.0
2012-05-18 11:25:00,21.37,21.42,21.37,21.4,183500.0,14.7803,14.8149,14.7803,14.8011,183500.0
2012-05-18 11:30:00,21.4,21.43,21.39,21.42,103700.0,14.8011,14.8218,14.7942,14.8149,103700.0
2012-05-18 11:35:00,21.43,21.43,21.38,21.43,138200.0,14.8218,14.8218,14.7873,14.8218,138200.0
2012-05-18 11:40:00,21.43,21.44,21.42,21.44,28400.0,14.8218,14.8288,14.8149,14.8288,28400.0
2012-05-18 11:45:00,21.43,21.43,21.4,21.4,89300.0,14.8218,14.8218,14.8011,14.8011,89300.0
2012-05-18 11:50:00,21.4,21.41,21.38,21.4,59300.0,14.8011,14.808,14.7873,14.8011,59300.0
2012-05-18 11:55:00,21.39,21.42,21.36,21.4,117500.0,14.7942,14.8149,14.7734,14.8011,117500.0
2012-05-18 12:00:00,21.4,21.42,21.36,21.36,81300.0,14.8011,14.8149,14.7734,14.7734,81300.0
2012-05-18 12:05:00,21.37,21.37,21.34,21.36,45000.0,14.7803,14.7803,14.7596,14.7734,45000.0
2012-05-18 12:10:00,21.36,21.37,21.35,21.36,23000.0,14.7734,14.7803,14.7665,14.7734,23000.0
2012-05-18 12:15:00,21.37,21.38,21.35,21.37,130600.0,14.7803,14.7873,14.7665,14.7803,130600.0
2012-05-18 12:20:00,21.37,21.37,21.36,21.36,29000.0,14.7803,14.7803,14.7734,14.7734,29000.0
2012-05-18 12:25:00,21.36,21.39,21.35,21.38,55600.0,14.7734,14.7942,14.7665,14.7873,55600.0
2012-05-18 12:30:00,21.38,21.4,21.38,21.38,44200.0,14.7873,14.8011,14.7873,14.7873,44200.0
2012-05-18 12:35:00,21.37,21.39,21.37,21.39,12600.0,14.7803,14.7942,14.7803,14.7942,12600.0
2012-05-18 12:40:00,21.39,21.41,21.39,21.4,70900.0,14.7942,14.808,14.7942,14.8011,70900.0
2012-05-18 12:45:00,21.4,21.41,21.4,21.4,3900.0,14.8011,14.808,14.8011,14.8011,3900.0
2012-05-18 12:50:00,21.4,21.41,21.39,21.39,28600.0,14.8011,14.808,14.7942,14.7942,28600.0
2012-05-18 12:55:00,21.39,21.4,21.39,21.39,10800.0,14.7942,14.8011,14.7942,14.7942,10800.0
2012-05-18 13:00:00,21.39,21.4,21.39,21.39,49300.0,14.7942,14.8011,14.7942,14.7942,49300.0
2012-05-18 13:05:00,21.39,21.4,21.39,21.39,23000.0,14.7942,14.8011,14.7942,14.7942,23000.0
2012-05-18 13:10:00,21.39,21.41,21.39,21.41,20100.0,14.7942,14.808,14.7942,14.808,20100.0
2012-05-18 13:15:00,21.4,21.41,21.4,21.41,19400.0,14.8011,14.808,14.8011,14.808,19400.0
2012-05-18 13:20:00,21.4,21.41,21.39,21.41,62300.0,14.8011,14.808,14.7942,14.808,62300.0
2012-05-18 13:25:00,21.41,21.41,21.4,21.4,4900.0,14.808,14.808,14.8011,14.8011,4900.0
2012-05-18 13:30:00,21.4,21.41,21.36,21.37,48500.0,14.8011,14.808,14.7734,14.7803,48500.0
2012-05-18 13:35:00,21.37,21.38,21.34,21.36,107100.0,14.7803,14.7873,14.7596,14.7734,107100.0
2012-05-18 13:40:00,21.36,21.37,21.35,21.36,22900.0,14.7734,14.7803,14.7665,14.7734,22900.0
2012-05-18 13:45:00,21.37,21.37,21.36,21.37,69700.0,14.7803,14.7803,14.7734,14.7803,69700.0
2012-05-18 13:50:00,21.37,21.38,21.35,21.37,64500.0,14.7803,14.7873,14.7665,14.7803,64500.0
2012-05-18 13:55:00,21.37,21.38,21.36,21.38,43200.0,14.7803,14.7873,14.7734,14.7873,43200.0
2012-05-18 14:00:00,21.37,21.39,21.37,21.38,60500.0,14.7803,14.7942,14.7803,14.7873,60500.0
2012-05-18 14:05:00,21.38,21.39,21.36,21.37,79800.0,14.7873,14.7942,14.7734,14.7803,79800.0
2012-05-18 14:10:00,21.37,21.39,21.36,21.39,53700.0,14.7803,14.7942,14.7734,14.7942,53700.0
2012-05-18 14:15:00,21.39,21.4,21.36,21.37,81800.0,14.7942,14.8011,14.7734,14.7803,81800.0
2012-05-18 14:20:00,21.37,21.38,21.35,21.35,56500.0,14.7803,14.7873,14.7665,14.7665,56500.0
2012-05-18 14:25:00,21.35,21.37,21.35,21.37,70900.0,14.7665,14.7803,14.7665,14.7803,70900.0
2012-05-18 14:30:00,21.37,21.37,21.35,21.35,84700.0,14.7803,14.7803,14.7665,14.7665,84700.0
2012-05-18 14:35:00,21.35,21.36,21.34,21.34,44900.0,14.7665,14.7734,14.7596,14.7596,44900.0
2012-05-18 14:40:00,21.34,21.35,21.29,21.3,84600.0,14.7596,14.7665,14.725,14.7319,84600.0
2012-05-18 14:45:00,21.3,21.33,21.3,21.33,80900.0,14.7319,14.7527,14.7319,14.7527,80900.0
2012-05-18 14:50:00,21.32,21.35,21.32,21.35,72300.0,14.7458,14.7665,14.7458,14.7665,72300.0
2012-05-18 14:55:00,21.34,21.35,21.32,21.33,92600.0,14.7596,14.7665,14.7458,14.7527,92600.0
2012-05-18 15:00:00,21.33,21.34,21.26,21.27,165200.0,14.7527,14.7596,14.7043,14.7112,165200.0
2012-05-18 15:05:00,21.27,21.29,21.26,21.27,153300.0,14.7112,14.725,14.7043,14.7112,153300.0
2012-05-18 15:10:00,21.27,21.32,21.27,21.32,412000.0,14.7112,14.7458,14.7112,14.7458,412000.0
2012-05-18 15:15:00,21.32,21.34,21.31,21.34,47400.0,14.7458,14.7596,14.7388,14.7596,47400.0
2012-05-18 15:20:00,21.34,21.35,21.3,21.31,184700.0,14.7596,14.7665,14.7319,14.7388,184700.0
2012-05-18 15:25:00,21.3,21.33,21.29,21.3,151100.0,14.7319,14.7527,14.725,14.7319,151100.0
2012-05-18 15:30:00,21.3,21.32,21.29,21.3,145400.0,14.7319,14.7458,14.725,14.7319,145400.0
2012-05-18 15:35:00,21.3,21.35,21.3,21.32,147500.0,14.7319,14.7665,14.7319,14.7458,147500.0
2012-05-18 15:40:00,21.31,21.32,21.26,21.26,137800.0,14.7388,14.7458,14.7043,14.7043,137800.0
2012-05-18 15:45:00,21.26,21.31,21.25,21.27,216600.0,14.7043,14.7388,14.6973,14.7112,216600.0
2012-05-18 15:50:00,21.27,21.3,21.24,21.3,569800.0,14.7112,14.7319,14.6904,14.7319,569800.0
2012-05-18 15:55:00,21.3,21.32,21.3,21.31,446500.0,14.7319,14.7458,14.7319,14.7388,446500.0
2012-05-21 09:30:00,21.39,21.42,21.3,21.37,75600.0,14.7942,14.8149,14.7319,14.7803,75600.0
2012-05-21 09:35:00,21.35,21.38,21.29,21.37,27300.0,14.7665,14.7873,14.725,14.7803,27300.0
2012-05-21 09:40:00,21.37,21.44,21.34,21.4,48200.0,14.7803,14.8288,14.7596,14.8011,48200.0
2012-05-21 09:45:00,21.42,21.43,21.38,21.42,20700.0,14.8149,14.8218,14.7873,14.8149,20700.0
2012-05-21 09:50:00,21.4,21.4,21.32,21.32,46500.0,14.8011,14.8011,14.7458,14.7458,46500.0
2012-05-21 09:55:00,21.32,21.36,21.3,21.36,40500.0,14.7458,14.7734,14.7319,14.7734,40500.0
2012-05-21 10:00:00,21.35,21.39,21.34,21.39,34400.0,14.7665,14.7942,14.7596,14.7942,34400.0
2012-05-21 10:05:00,21.39,21.39,21.34,21.38,30800.0,14.7942,14.7942,14.7596,14.7873,30800.0
2012-05-21 10:10:00,21.37,21.4,21.35,21.38,21600.0,14.7803,14.8011,14.7665,14.7873,21600.0
2012-05-21 10:15:00,21.38,21.43,21.37,21.39,38700.0,14.7873,14.8218,14.7803,14.7942,38700.0
2012-05-21 10:20:00,21.38,21.41,21.38,21.4,16000.0,14.7873,14.808,14.7873,14.8011,16000.0
2012-05-21 10:25:00,21.41,21.44,21.39,21.43,31700.0,14.808,14.8288,14.7942,14.8218,31700.0
2012-05-21 10:30:00,21.43,21.45,21.42,21.44,75000.0,14.8218,14.8357,14.8149,14.8288,75000.0
2012-05-21 10:35:00,21.43,21.47,21.43,21.44,37300.0,14.8218,14.8495,14.8218,14.8288,37300.0
2012-05-21 10:40:00,21.45,21.47,21.44,21.45,19700.0,14.8357,14.8495,14.8288,14.8357,19700.0
2012-05-21 10:45:00,21.46,21.47,21.45,21.47,49300.0,14.8426,14.8495,14.8357,14.8495,49300.0
2012-05-21 10:50:00,21.47,21.5,21.47,21.49,34600.0,14.8495,14.8702,14.8495,14.8633,34600.0
2012-05-21 10:55:00,21.5,21.5,21.49,21.49,37800.0,14.8702,14.8702,14.8633,14.8633,37800.0
2012-05-21 11:00:00,21.5,21.5,21.46,21.47,58700.0,14.8702,14.8702,14.8426,14.8495,58700.0
2012-05-21 11:05:00,21.46,21.47,21.43,21.43,13900.0,14.8426,14.8495,14.8218,14.8218,13900.0
2012-05-21 11:10:00,21.43,21.43,21.39,21.41,58600.0,14.8218,14.8218,14.7942,14.808,58600.0
2012-05-21 11:15:00,21.41,21.42,21.39,21.41,17800.0,14.808,14.8149,14.7942,14.808,17800.0
2012-05-21 11:20:00,21.41,21.41,21.39,21.39,13100.0,14.808,14.808,14.7942,14.7942,13100.0
2012-05-21 11:25:00,21.38,21.39,21.36,21.36,7300.0,14.7873,14.7942,14.7734,14.7734,7300.0
2012-05-21 11:30:00,21.37,21.38,21.34,21.35,29300.0,14.7803,14.7873,14.7596,14.7665,29300.0
2012-05-21 11:35:00,21.34,21.37,21.34,21.35,48000.0,14.7596,14.7803,14.7596,14.7665,48000.0
2012-05-21 11:40:00,21.35,21.35,21.34,21.35,17600.0,14.7665,14.7665,14.7596,14.7665,17600.0
2012-05-21 11:45:00,21.35,21.35,21.33,21.33,11900.0,14.7665,14.7665,14.7527,14.7527,11900.0
2012-05-21 11:50:00,21.33,21.37,21.33,21.37,30700.0,14.7527,14.7803,14.7527,14.7803,30700.0
2012-05-21 11:55:00,21.36,21.37,21.34,21.34,19500.0,14.7734,14.7803,14.7596,14.7596,19500.0
2012-05-21 12:00:00,21.34,21.36,21.33,21.36,29200.0,14.7596,14.7734,14.7527,14.7734,29200.0
2012-05-21 12:05:00,21.36,21.36,21.33,21.33,17300.0,14.7734,14.7734,14.7527,14.7527,17300.0
2012-05-21 12:10:00,21.33,21.34,21.33,21.33,8300.0,14.7527,14.7596,14.7527,14.7527,8300.0
2012-05-21 12:15:00,21.33,21.36,21.33,21.36,27200.0,14.7527,14.7734,14.7527,14.7734,27200.0
2012-05-21 12:20:00,21.36,21.37,21.35,21.37,5600.0,14.7734,14.7803,14.7665,14.7803,5600.0
2012-05-21 12:25:00,21.36,21.39,21.36,21.38,9000.0,14.7734,14.7942,14.7734,14.7873,9000.0
2012-05-21 12:30:00,21.38,21.38,21.34,21.36,22300.0,14.7873,14.7873,14.7596,14.7734,22300.0
2012-05-21 12:35:00,21.37,21.38,21.36,21.38,5000.0,14.7803,14.7873,14.7734,14.7873,5000.0
2012-05-21 12:40:00,21.38,21.38,21.35,21.35,17300.0,14.7873,14.7873,14.7665,14.7665,17300.0
2012-05-21 12:45:00,21.35,21.36,21.34,21.34,5200.0,14.7665,14.7734,14.7596,14.7596,5200.0
2012-05-21 12:50:00,21.34,21.36,21.32,21.36,16600.0,14.7596,14.7734,14.7458,14.7734,16600.0
2012-05-21 12:55:00,21.36,21.36,21.32,21.33,13400.0,14.7734,14.7734,14.7458,14.7527,13400.0
2012-05-21 13:00:00,21.33,21.34,21.32,21.32,7100.0,14.7527,14.7596,14.7458,14.7458,7100.0
2012-05-21 13:05:00,21.32,21.33,21.3,21.33,27200.0,14.7458,14.7527,14.7319,14.7527,27200.0
2012-05-21 13:10:00,21.32,21.34,21.3,21.3,29200.0,14.7458,14.7596,14.7319,14.7319,29200.0
2012-05-21 13:15:00,21.31,21.32,21.3,21.32,24200.0,14.7388,14.7458,14.7319,14.7458,24200.0
2012-05-21 13:20:00,21.32,21.34,21.31,21.31,28400.0,14.7458,14.7596,14.7388,14.7388,28400.0
2012-05-21 13:25:00,21.31,21.32,21.3,21.31,14600.0,14.7388,14.7458,14.7319,14.7388,14600.0
2012-05-21 13:30:00,21.3,21.32,21.3,21.3,23600.0,14.7319,14.7458,14.7319,14.7319,23600.0
2012-05-21 13:35:00,21.29,21.3,21.26,21.28,66300.0,14.725,14.7319,14.7043,14.7181,66300.0
2012-05-21 13:40:00,21.28,21.3,21.27,21.3,41700.0,14.7181,14.7319,14.7112,14.7319,41700.0
2012-05-21 13:45:00,21.3,21.32,21.29,21.3,13400.0,14.7319,14.7458,14.725,14.7319,13400.0
2012-05-21 13:50:00,21.31,21.31,21.27,21.29,26400.0,14.7388,14.7388,14.7112,14.725,26400.0
2012-05-21 13:55:00,21.29,21.29,21.27,21.27,12400.0,14.725,14.725,14.7112,14.7112,12400.0
2012-05-21 14:00:00,21.28,21.28,21.22,21.23,49200.0,14.7181,14.7181,14.6766,14.6835,49200.0
2012-05-21 14:05:00,21.23,21.24,21.22,21.24,21200.0,14.6835,14.6904,14.6766,14.6904,21200.0
2012-05-21 14:10:00,21.24,21.24,21.22,21.24,40100.0,14.6904,14.6904,14.6766,14.6904,40100.0
2012-05-21 14:15:00,21.24,21.27,21.23,21.27,24000.0,14.6904,14.7112,14.6835,14.7112,24000.0
2012-05-21 14:20:00,21.27,21.3,21.26,21.27,26600.0,14.7112,14.7319,14.7043,14.7112,26600.0
2012-05-21 14:25:00,21.27,21.27,21.24,21.24,31400.0,14.7112,14.7112,14.6904,14.6904,31400.0
2012-05-21 14:30:00,21.24,21.25,21.24,21.25,5000.0,14.6904,14.6973,14.6904,14.6973,5000.0
2012-05-21 14:35:00,21.25,21.27,21.25,21.25,42500.0,14.6973,14.7112,14.6973,14.6973,42500.0
2012-05-21 14:40:00,21.25,21.28,21.25,21.26,42700.0,14.6973,14.7181,14.6973,14.7043,42700.0
2012-05-21 14:45:00,21.26,21.27,21.24,21.24,22400.0,14.7043,14.7112,14.6904,14.6904,22400.0
2012-05-21 14:50:00,21.24,21.26,21.24,21.26,32100.0,14.6904,14.7043,14.6904,14.7043,32100.0
2012-05-21 14:55:00,21.26,21.29,21.26,21.27,42400.0,14.7043,14.725,14.7043,14.7112,42400.0
2012-05-21 15:00:00,21.27,21.28,21.25,21.25,91500.0,14.7112,14.7181,14.6973,14.6973,91500.0
2012-05-21 15:05:00,21.26,21.26,21.25,21.26,14400.0,14.7043,14.7043,14.6973,14.7043,14400.0
2012-05-21 15:10:00,21.25,21.26,21.25,21.26,53100.0,14.6973,14.7043,14.6973,14.7043,53100.0
2012-05-21 15:15:00,21.26,21.26,21.24,21.24,64500.0,14.7043,14.7043,14.6904,14.6904,64500.0
2012-05-21 15:20:00,21.25,21.26,21.24,21.26,37900.0,14.6973,14.7043,14.6904,14.7043,37900.0
2012-05-21 15:25:00,21.26,21.26,21.25,21.25,79200.0,14.7043,14.7043,14.6973,14.6973,79200.0
2012-05-21 15:30:00,21.26,21.26,21.24,21.25,126400.0,14.7043,14.7043,14.6904,14.6973,126400.0
2012-05-21 15:35:00,21.26,21.27,21.24,21.27,87600.0,14.7043,14.7112,14.6904,14.7112,87600.0
2012-05-21 15:40:00,21.27,21.28,21.26,21.28,30100.0,14.7112,14.7181,14.7043,14.7181,30100.0
2012-05-21 15:45:00,21.28,21.28,21.26,21.28,100800.0,14.7181,14.7181,14.7043,14.7181,100800.0
2012-05-21 15:50:00,21.28,21.28,21.27,21.27,42700.0,14.7181,14.7181,14.7112,14.7112,42700.0
2012-05-21 15:55:00,21.28,21.29,21.27,21.28,185100.0,14.7181,14.725,14.7112,14.7181,185100.0
2012-05-22 09:30:00,21.37,21.38,21.31,21.32,55900.0,14.7803,14.7873,14.7388,14.7458,55900.0
2012-05-22 09:35:00,21.32,21.36,21.32,21.36,22400.0,14.7458,14.7734,14.7458,14.7734,22400.0
2012-05-22 09:40:00,21.36,21.38,21.31,21.37,67600.0,14.7734,14.7873,14.7388,14.7803,67600.0
2012-05-22 09:45:00,21.39,21.42,21.39,21.4,26000.0,14.7942,14.8149,14.7942,14.8011,26000.0
2012-05-22 09:50:00,21.41,21.44,21.39,21.39,69200.0,14.808,14.8288,14.7942,14.7942,69200.0
2012-05-22 09:55:00,21.4,21.4,21.3,21.32,39400.0,14.8011,14.8011,14.7319,14.7458,39400.0
2012-05-22 10:00:00,21.32,21.39,21.32,21.39,61000.0,14.7458,14.7942,14.7458,14.7942,61000.0
2012-05-22 10:05:00,21.39,21.44,21.39,21.44,36000.0,14.7942,14.8288,14.7942,14.8288,36000.0
2012-05-22 10:10:00,21.44,21.44,21.39,21.39,34100.0,14.8288,14.8288,14.7942,14.7942,34100.0
2012-05-22 10:15:00,21.39,21.41,21.39,21.41,35600.0,14.7942,14.808,14.7942,14.808,35600.0
2012-05-22 10:20:00,21.41,21.42,21.38,21.38,28800.0,14.808,14.8149,14.7873,14.7873,28800.0
2012-05-22 10:25:00,21.38,21.41,21.38,21.38,26200.0,14.7873,14.808,14.7873,14.7873,26200.0
2012-05-22 10:30:00,21.39,21.41,21.39,21.39,26500.0,14.7942,14.808,14.7942,14.7942,26500.0
2012-05-22 10:35:00,21.39,21.4,21.38,21.39,23100.0,14.7942,14.8011,14.7873,14.7942,23100.0
2012-05-22 10:40:00,21.4,21.42,21.38,21.39,21200.0,14.8011,14.8149,14.7873,14.7942,21200.0
2012-05-22 10:45:00,21.38,21.43,21.36,21.36,84700.0,14.7873,14.8218,14.7734,14.7734,84700.0
2012-05-22 10:50:00,21.36,21.37,21.33,21.35,125200.0,14.7734,14.7803,14.7527,14.7665,125200.0
2012-05-22 10:55:00,21.35,21.36,21.33,21.35,60800.0,14.7665,14.7734,14.7527,14.7665,60800.0
2012-05-22 11:00:00,21.35,21.37,21.33,21.33,61600.0,14.7665,14.7803,14.7527,14.7527,61600.0
2012-05-22 11:05:00,21.33,21.34,21.3,21.31,91100.0,14.7527,14.7596,14.7319,14.7388,91100.0
2012-05-22 11:10:00,21.31,21.33,21.3,21.31,15700.0,14.7388,14.7527,14.7319,14.7388,15700.0
2012-05-22 11:15:00,21.3,21.31,21.25,21.27,71600.0,14.7319,14.7388,14.6973,14.7112,71600.0
2012-05-22 11:20:00,21.28,21.3,21.23,21.23,163500.0,14.7181,14.7319,14.6835,14.6835,163500.0
2012-05-22 11:25:00,21.23,21.26,21.23,21.25,29700.0,14.6835,14.7043,14.6835,14.6973,29700.0
2012-05-22 11:30:00,21.26,21.28,21.25,21.28,20200.0,14.7043,14.7181,14.6973,14.7181,20200.0
2012-05-22 11:35:00,21.28,21.28,21.26,21.28,49800.0,14.7181,14.7181,14.7043,14.7181,49800.0
2012-05-22 11:40:00,21.27,21.28,21.24,21.27,43200.0,14.7112,14.7181,14.6904,14.7112,43200.0
2012-05-22 11:45:00,21.26,21.27,21.23,21.24,50500.0,14.7043,14.7112,14.6835,14.6904,50500.0
2012-05-22 11:50:00,21.24,21.25,21.23,21.25,30500.0,14.6904,14.6973,14.6835,14.6973,30500.0
2012-05-22 11:55:00,21.25,21.27,21.25,21.26,21700.0,14.6973,14.7112,14.6973,14.7043,21700.0
2012-05-22 12:00:00,21.27,21.29,21.25,21.27,32200.0,14.7112,14.725,14.6973,14.7112,32200.0
2012-05-22 12:05:00,21.28,21.28,21.26,21.26,19500.0,14.7181,14.7181,14.7043,14.7043,19500.0
2012-05-22 12:10:00,21.27,21.3,21.25,21.3,40100.0,14.7112,14.7319,14.6973,14.7319,40100.0
2012-05-22 12:15:00,21.3,21.32,21.28,21.32,26500.0,14.7319,14.7458,14.7181,14.7458,26500.0
2012-05-22 12:20:00,21.32,21.33,21.31,21.33,14700.0,14.7458,14.7527,14.7388,14.7527,14700.0
2012-05-22 12:25:00,21.33,21.34,21.31,21.32,30200.0,14.7527,14.7596,14.7388,14.7458,30200.0
2012-05-22 12:30:00,21.33,21.33,21.31,21.33,18700.0,14.7527,14.7527,14.7388,14.7527,18700.0
2012-05-22 12:35:00,21.34,21.34,21.32,21.33,10100.0,14.7596,14.7596,14.7458,14.7527,10100.0
2012-05-22 12:40:00,21.32,21.34,21.31,21.33,44300.0,14.7458,14.7596,14.7388,14.7527,44300.0
2012-05-22 12:45:00,21.33,21.35,21.33,21.34,9800.0,14.7527,14.7665,14.7527,14.7596,9800.0
2012-05-22 12:50:00,21.34,21.34,21.32,21.32,12800.0,14.7596,14.7596,14.7458,14.7458,12800.0
2012-05-22 12:55:00,21.32,21.33,21.32,21.32,7800.0,14.7458,14.7527,14.7458,14.7458,7800.0
2012-05-22 13:00:00,21.32,21.33,21.31,21.31,9500.0,14.7458,14.7527,14.7388,14.7388,9500.0
2012-05-22 13:05:00,21.32,21.33,21.31,21.32,18400.0,14.7458,14.7527,14.7388,14.7458,18400.0
2012-05-22 13:10:00,21.32,21.34,21.32,21.33,13800.0,14.7458,14.7596,14.7458,14.7527,13800.0
2012-05-22 13:15:00,21.34,21.34,21.29,21.31,49800.0,14.7596,14.7596,14.725,14.7388,49800.0
2012-05-22 13:20:00,21.31,21.33,21.31,21.33,7900.0,14.7388,14.7527,14.7388,14.7527,7900.0
2012-05-22 13:25:00,21.33,21.33,21.32,21.32,15500.0,14.7527,14.7527,14.7458,14.7458,15500.0
2012-05-22 13:30:00,21.32,21.33,21.29,21.33,30400.0,14.7458,14.7527,14.725,14.7527,30400.0
2012-05-22 13:35:00,21.33,21.33,21.31,21.32,8100.0,14.7527,14.7527,14.7388,14.7458,8100.0
2012-05-22 13:40:00,21.31,21.32,21.28,21.3,29000.0,14.7388,14.7458,14.7181,14.7319,29000.0
2012-05-22 13:45:00,21.29,21.3,21.27,21.29,24100.0,14.725,14.7319,14.7112,14.725,24100.0
2012-05-22 13:50:00,21.29,21.31,21.29,21.3,21400.0,14.725,14.7388,14.725,14.7319,21400.0
2012-05-22 13:55:00,21.3,21.32,21.3,21.31,27500.0,14.7319,14.7458,14.7319,14.7388,27500.0
2012-05-22 14:00:00,21.32,21.35,21.31,21.34,17000.0,14.7458,14.7665,14.7388,14.7596,17000.0
2012-05-22 14:05:00,21.34,21.35,21.32,21.32,27100.0,14.7596,14.7665,14.7458,14.7458,27100.0
2012-05-22 14:10:00,21.32,21.32,21.3,21.3,15100.0,14.7458,14.7458,14.7319,14.7319,15100.0
2012-05-22 14:15:00,21.3,21.32,21.29,21.32,24600.0,14.7319,14.7458,14.725,14.7458,24600.0
2012-05-22 14:20:00,21.33,21.35,21.32,21.35,10900.0,14.7527,14.7665,14.7458,14.7665,10900.0
2012-05-22 14:25:00,21.35,21.35,21.34,21.35,4800.0,14.7665,14.7665,14.7596,14.7665,4800.0
2012-05-22 14:30:00,21.34,21.35,21.3,21.32,45900.0,14.7596,14.7665,14.7319,14.7458,45900.0
2012-05-22 14:35:00,21.32,21.32,21.31,21.31,9000.0,14.7458,14.7458,14.7388,14.7388,9000.0
2012-05-22 14:40:00,21.32,21.34,21.32,21.34,28800.0,14.7458,14.7596,14.7458,14.7596,28800.0
2012-05-22 14:45:00,21.34,21.34,21.29,21.32,73300.0,14.7596,14.7596,14.725,14.7458,73300.0
2012-05-22 14:50:00,21.32,21.35,21.31,21.31,34500.0,14.7458,14.7665,14.7388,14.7388,34500.0
2012-05-22 14:55:00,21.32,21.32,21.28,21.28,74000.0,14.7458,14.7458,14.7181,14.7181,74000.0
2012-05-22 15:00:00,21.3,21.3,21.28,21.3,32600.0,14.7319,14.7319,14.7181,14.7319,32600.0
2012-05-22 15:05:00,21.3,21.3,21.29,21.3,38200.0,14.7319,14.7319,14.725,14.7319,38200.0
2012-05-22 15:10:00,21.3,21.3,21.29,21.3,27100.0,14.7319,14.7319,14.725,14.7319,27100.0
2012-05-22 15:15:00,21.3,21.3,21.26,21.26,51700.0,14.7319,14.7319,14.7043,14.7043,51700.0
2012-05-22 15:20:00,21.26,21.27,21.24,21.25,61500.0,14.7043,14.7112,14.6904,14.6973,61500.0
2012-05-22 15:25:00,21.26,21.26,21.23,21.23,48400.0,14.7043,14.7043,14.6835,14.6835,48400.0
2012-05-22 15:30:00,21.23,21.24,21.17,21.18,114100.0,14.6835,14.6904,14.642,14.6489,114100.0
2012-05-22 15:35:00,21.18,21.19,21.16,21.17,99400.0,14.6489,14.6558,14.6351,14.642,99400.0
2012-05-22 15:40:00,21.16,21.17,21.14,21.14,61400.0,14.6351,14.642,14.6213,14.6213,61400.0
2012-05-22 15:45:00,21.15,21.19,21.12,21.17,194800.0,14.6282,14.6558,14.6074,14.642,194800.0
2012-05-22 15:50:00,21.17,21.22,21.16,21.21,115000.0,14.642,14.6766,14.6351,14.6697,115000.0
2012-05-22 15:55:00,21.21,21.25,21.18,21.25,240800.0,14.6697,14.6973,14.6489,14.6973,240800.0
2012-05-23 09:30:00,21.1,21.15,21.01,21.14,45400.0,14.5936,14.6282,14.5313,14.6213,45400.0
2012-05-23 09:35:00,21.13,21.21,21.13,21.2,20600.0,14.6143,14.6697,14.6143,14.6628,20600.0
2012-05-23 09:40:00,21.2,21.23,21.14,21.14,109100.0,14.6628,14.6835,14.6213,14.6213,109100.0
2012-05-23 09:45:00,21.14,21.19,21.1,21.13,19700.0,14.6213,14.6558,14.5936,14.6143,19700.0
2012-05-23 09:50:00,21.1,21.15,21.09,21.14,16800.0,14.5936,14.6282,14.5867,14.6213,16800.0
2012-05-23 09:55:00,21.15,21.19,21.13,21.14,18400.0,14.6282,14.6558,14.6143,14.6213,18400.0
2012-05-23 10:00:00,21.13,21.17,21.1,21.14,54800.0,14.6143,14.642,14.5936,14.6213,54800.0
2012-05-23 10:05:00,21.14,21.17,21.1,21.12,22000.0,14.6213,14.642,14.5936,14.6074,22000.0
2012-05-23 10:10:00,21.12,21.13,21.07,21.1,29400.0,14.6074,14.6143,14.5728,14.5936,29400.0
2012-05-23 10:15:00,21.1,21.14,21.1,21.11,28100.0,14.5936,14.6213,14.5936,14.6005,28100.0
2012-05-23 10:20:00,21.1,21.11,21.07,21.08,27700.0,14.5936,14.6005,14.5728,14.5798,27700.0
2012-05-23 10:25:00,21.08,21.11,21.04,21.11,62100.0,14.5798,14.6005,14.5521,14.6005,62100.0
2012-05-23 10:30:00,21.11,21.12,21.1,21.12,45300.0,14.6005,14.6074,14.5936,14.6074,45300.0
2012-05-23 10:35:00,21.11,21.15,21.11,21.11,116300.0,14.6005,14.6282,14.6005,14.6005,116300.0
2012-05-23 10:40:00,21.11,21.17,21.11,21.17,40800.0,14.6005,14.642,14.6005,14.642,40800.0
2012-05-23 10:45:00,21.17,21.17,21.09,21.11,41100.0,14.642,14.642,14.5867,14.6005,41100.0
2012-05-23 10:50:00,21.11,21.12,21.09,21.12,20200.0,14.6005,14.6074,14.5867,14.6074,20200.0
2012-05-23 10:55:00,21.12,21.14,21.11,21.13,14600.0,14.6074,14.6213,14.6005,14.6143,14600.0
2012-05-23 11:00:00,21.12,21.14,21.1,21.13,22100.0,14.6074,14.6213,14.5936,14.6143,22100.0
2012-05-23 11:05:00,21.13,21.18,21.13,21.18,24600.0,14.6143,14.6489,14.6143,14.6489,24600.0
2012-05-23 11:10:00,21.17,21.19,21.15,21.17,17900.0,14.642,14.6558,14.6282,14.642,17900.0
2012-05-23 11:15:00,21.17,21.19,21.16,21.18,10500.0,14.642,14.6558,14.6351,14.6489,10500.0
2012-05-23 11:20:00,21.17,21.18,21.16,21.17,19500.0,14.642,14.6489,14.6351,14.642,19500.0
2012-05-23 11:25:00,21.17,21.17,21.13,21.14,28300.0,14.642,14.642,14.6143,14.6213,28300.0
2012-05-23 11:30:00,21.14,21.18,21.13,21.14,67800.0,14.6213,14.6489,14.6143,14.6213,67800.0
2012-05-23 11:35:00,21.13,21.13,21.1,21.12,16400.0,14.6143,14.6143,14.5936,14.6074,16400.0
2012-05-23 11:40:00,21.12,21.14,21.11,21.13,37500.0,14.6074,14.6213,14.6005,14.6143,37500.0
2012-05-23 11:45:00,21.13,21.13,21.1,21.1,34100.0,14.6143,14.6143,14.5936,14.5936,34100.0
2012-05-23 11:50:00,21.11,21.11,21.09,21.1,8300.0,14.6005,14.6005,14.5867,14.5936,8300.0
2012-05-23 11:55:00,21.1,21.1,21.06,21.07,20100.0,14.5936,14.5936,14.5659,14.5728,20100.0
2012-05-23 12:00:00,21.07,21.07,21.03,21.05,33900.0,14.5728,14.5728,14.5452,14.559,33900.0
2012-05-23 12:05:00,21.05,21.07,21.05,21.06,17800.0,14.559,14.5728,14.559,14.5659,17800.0
2012-05-23 12:10:00,21.06,21.07,21.05,21.07,15800.0,14.5659,14.5728,14.559,14.5728,15800.0
2012-05-23 12:15:00,21.07,21.07,21.06,21.07,3200.0,14.5728,14.5728,14.5659,14.5728,3200.0
2012-05-23 12:20:00,21.07,21.07,21.03,21.04,25400.0,14.5728,14.5728,14.5452,14.5521,25400.0
2012-05-23 12:25:00,21.04,21.04,21.03,21.03,4200.0,14.5521,14.5521,14.5452,14.5452,4200.0
2012-05-23 12:30:00,21.03,21.06,21.03,21.06,17700.0,14.5452,14.5659,14.5452,14.5659,17700.0
2012-05-23 12:35:00,21.07,21.08,21.07,21.08,4400.0,14.5728,14.5798,14.5728,14.5798,4400.0
2012-05-23 12:40:00,21.08,21.1,21.07,21.1,10500.0,14.5798,14.5936,14.5728,14.5936,10500.0
2012-05-23 12:45:00,21.1,21.12,21.09,21.12,7200.0,14.5936,14.6074,14.5867,14.6074,7200.0
2012-05-23 12:50:00,21.12,21.13,21.12,21.13,11800.0,14.6074,14.6143,14.6074,14.6143,11800.0
2012-05-23 12:55:00,21.13,21.14,21.12,21.14,25600.0,14.6143,14.6213,14.6074,14.6213,25600.0
2012-05-23 13:00:00,21.14,21.15,21.14,21.15,32300.0,14.6213,14.6282,14.6213,14.6282,32300.0
2012-05-23 13:05:00,21.14,21.17,21.14,21.16,23500.0,14.6213,14.642,14.6213,14.6351,23500.0
2012-05-23 13:10:00,21.16,21.17,21.15,21.16,20000.0,14.6351,14.642,14.6282,14.6351,20000.0
2012-05-23 13:15:00,21.16,21.16,21.11,21.12,20200.0,14.6351,14.6351,14.6005,14.6074,20200.0
2012-05-23 13:20:00,21.12,21.14,21.12,21.12,19100.0,14.6074,14.6213,14.6074,14.6074,19100.0
2012-05-23 13:25:00,21.13,21.14,21.13,21.14,18900.0,14.6143,14.6213,14.6143,14.6213,18900.0
2012-05-23 13:30:00,21.15,21.17,21.13,21.14,19700.0,14.6282,14.642,14.6143,14.6213,19700.0
2012-05-23 13:35:00,21.13,21.14,21.13,21.13,55200.0,14.6143,14.6213,14.6143,14.6143,55200.0
2012-05-23 13:40:00,21.13,21.14,21.11,21.12,18700.0,14.6143,14.6213,14.6005,14.6074,18700.0
2012-05-23 13:45:00,21.13,21.15,21.12,21.13,33400.0,14.6143,14.6282,14.6074,14.6143,33400.0
2012-05-23 13:50:00,21.13,21.13,21.11,21.12,16600.0,14.6143,14.6143,14.6005,14.6074,16600.0
2012-05-23 13:55:00,21.12,21.14,21.11,21.13,15300.0,14.6074,14.6213,14.6005,14.6143,15300.0
2012-05-23 14:00:00,21.14,21.14,21.12,21.12,26400.0,14.6213,14.6213,14.6074,14.6074,26400.0
2012-05-23 14:05:00,21.12,21.15,21.12,21.14,24800.0,14.6074,14.6282,14.6074,14.6213,24800.0
2012-05-23 14:10:00,21.14,21.14,21.11,21.11,11700.0,14.6213,14.6213,14.6005,14.6005,11700.0
2012-05-23 14:15:00,21.11,21.12,21.11,21.11,34300.0,14.6005,14.6074,14.6005,14.6005,34300.0
2012-05-23 14:20:00,21.11,21.12,21.11,21.11,60800.0,14.6005,14.6074,14.6005,14.6005,60800.0
2012-05-23 14:25:00,21.11,21.12,21.1,21.1,49900.0,14.6005,14.6074,14.5936,14.5936,49900.0
2012-05-23 14:30:00,21.09,21.13,21.09,21.12,51000.0,14.5867,14.6143,14.5867,14.6074,51000.0
2012-05-23 14:35:00,21.13,21.16,21.13,21.16,58100.0,14.6143,14.6351,14.6143,14.6351,58100.0
2012-05-23 14:40:00,21.16,21.24,21.16,21.21,76700.0,14.6351,14.6904,14.6351,14.6697,76700.0
2012-05-23 14:45:00,21.21,21.21,21.19,21.2,35000.0,14.6697,14.6697,14.6558,14.6628,35000.0
2012-05-23 14:50:00,21.21,21.26,21.21,21.25,49000.0,14.6697,14.7043,14.6697,14.6973,49000.0
2012-05-23 14:55:00,21.25,21.29,21.24,21.28,50000.0,14.6973,14.725,14.6904,14.7181,50000.0
2012-05-23 15:00:00,21.28,21.3,21.24,21.25,63900.0,14.7181,14.7319,14.6904,14.6973,63900.0
2012-05-23 15:05:00,21.25,21.29,21.23,21.29,71700.0,14.6973,14.725,14.6835,14.725,71700.0
2012-05-23 15:10:00,21.29,21.31,21.28,21.3,38700.0,14.725,14.7388,14.7181,14.7319,38700.0
2012-05-23 15:15:00,21.3,21.32,21.28,21.32,53000.0,14.7319,14.7458,14.7181,14.7458,53000.0
2012-05-23 15:20:00,21.32,21.35,21.32,21.32,60700.0,14.7458,14.7665,14.7458,14.7458,60700.0
2012-05-23 15:25:00,21.32,21.37,21.32,21.34,68200.0,14.7458,14.7803,14.7458,14.7596,68200.0
2012-05-23 15:30:00,21.34,21.41,21.34,21.37,79100.0,14.7596,14.808,14.7596,14.7803,79100.0
2012-05-23 15:35:00,21.38,21.46,21.38,21.44,169800.0,14.7873,14.8426,14.7873,14.8288,169800.0
2012-05-23 15:40:00,21.43,21.49,21.42,21.47,97800.0,14.8218,14.8633,14.8149,14.8495,97800.0
2012-05-23 15:45:00,21.47,21.5,21.44,21.48,176300.0,14.8495,14.8702,14.8288,14.8564,176300.0
2012-05-23 15:50:00,21.48,21.49,21.41,21.43,170300.0,14.8564,14.8633,14.808,14.8218,170300.0
2012-05-23 15:55:00,21.43,21.44,21.42,21.43,250200.0,14.8218,14.8288,14.8149,14.8218,250200.0
2012-05-24 09:30:00,21.51,21.51,21.44,21.44,17900.0,14.8772,14.8772,14.8288,14.8288,17900.0
2012-05-24 09:35:00,21.43,21.46,21.39,21.41,32100.0,14.8218,14.8426,14.7942,14.808,32100.0
2012-05-24 09:40:00,21.4,21.45,21.36,21.45,29500.0,14.8011,14.8357,14.7734,14.8357,29500.0
2012-05-24 09:45:00,21.45,21.45,21.34,21.37,84300.0,14.8357,14.8357,14.7596,14.7803,84300.0
2012-05-24 09:50:00,21.37,21.39,21.35,21.37,27200.0,14.7803,14.7942,14.7665,14.7803,27200.0
2012-05-24 09:55:00,21.37,21.42,21.35,21.4,25600.0,14.7803,14.8149,14.7665,14.8011,25600.0
2012-05-24 10:00:00,21.39,21.47,21.39,21.47,23900.0,14.7942,14.8495,14.7942,14.8495,23900.0
2012-05-24 10:05:00,21.47,21.5,21.46,21.48,32500.0,14.8495,14.8702,14.8426,14.8564,32500.0
2012-05-24 10:10:00,21.48,21.49,21.46,21.46,23600.0,14.8564,14.8633,14.8426,14.8426,23600.0
2012-05-24 10:15:00,21.46,21.47,21.43,21.47,20500.0,14.8426,14.8495,14.8218,14.8495,20500.0
2012-05-24 10:20:00,21.46,21.48,21.45,21.47,18400.0,14.8426,14.8564,14.8357,14.8495,18400.0
2012-05-24 10:25:00,21.46,21.49,21.44,21.48,19400.0,14.8426,14.8633,14.8288,14.8564,19400.0
2012-05-24 10:30:00,21.48,21.56,21.47,21.56,24800.0,14.8564,14.9117,14.8495,14.9117,24800.0
2012-05-24 10:35:00,21.56,21.59,21.54,21.54,31500.0,14.9117,14.9325,14.8979,14.8979,31500.0
2012-05-24 10:40:00,21.54,21.55,21.54,21.54,44700.0,14.8979,14.9048,14.8979,14.8979,44700.0
2012-05-24 10:45:00,21.53,21.53,21.51,21.51,14700.0,14.891,14.891,14.8772,14.8772,14700.0
2012-05-24 10:50:00,21.51,21.53,21.51,21.51,12600.0,14.8772,14.891,14.8772,14.8772,12600.0
2012-05-24 10:55:00,21.51,21.53,21.5,21.53,12800.0,14.8772,14.891,14.8702,14.891,12800.0
2012-05-24 11:00:00,21.52,21.53,21.5,21.52,24500.0,14.8841,14.891,14.8702,14.8841,24500.0
2012-05-24 11:05:00,21.52,21.55,21.52,21.52,10800.0,14.8841,14.9048,14.8841,14.8841,10800.0
2012-05-24 11:10:00,21.52,21.55,21.51,21.53,10600.0,14.8841,14.9048,14.8772,14.891,10600.0
2012-05-24 11:15:00,21.53,21.55,21.52,21.53,11900.0,14.891,14.9048,14.8841,14.891,11900.0
2012-05-24 11:20:00,21.52,21.55,21.51,21.51,10600.0,14.8841,14.9048,14.8772,14.8772,10600.0
2012-05-24 11:25:00,21.51,21.52,21.51,21.52,3600.0,14.8772,14.8841,14.8772,14.8841,3600.0
2012-05-24 11:30:00,21.51,21.51,21.46,21.46,37800.0,14.8772,14.8772,14.8426,14.8426,37800.0
2012-05-24 11:35:00,21.46,21.48,21.45,21.48,33000.0,14.8426,14.8564,14.8357,14.8564,33000.0
2012-05-24 11:40:00,21.48,21.5,21.47,21.48,17200.0,14.8564,14.8702,14.8495,14.8564,17200.0
2012-05-24 11:45:00,21.48,21.48,21.46,21.46,15400.0,14.8564,14.8564,14.8426,14.8426,15400.0
2012-05-24 11:50:00,21.46,21.46,21.44,21.45,23200.0,14.8426,14.8426,14.8288,14.8357,23200.0
2012-05-24 11:55:00,21.45,21.46,21.44,21.45,12000.0,14.8357,14.8426,14.8288,14.8357,12000.0
2012-05-24 12:00:00,21.45,21.46,21.38,21.39,86400.0,14.8357,14.8426,14.7873,14.7942,86400.0
2012-05-24 12:05:00,21.39,21.4,21.37,21.38,57100.0,14.7942,14.8011,14.7803,14.7873,57100.0
2012-05-24 12:10:00,21.39,21.4,21.38,21.38,43800.0,14.7942,14.8011,14.7873,14.7873,43800.0
2012-05-24 12:15:00,21.39,21.39,21.36,21.36,44100.0,14.7942,14.7942,14.7734,14.7734,44100.0
2012-05-24 12:20:00,21.37,21.38,21.36,21.38,66500.0,14.7803,14.7873,14.7734,14.7873,66500.0
2012-05-24 12:25:00,21.38,21.39,21.35,21.35,15100.0,14.7873,14.7942,14.7665,14.7665,15100.0
2012-05-24 12:30:00,21.36,21.38,21.34,21.37,55200.0,14.7734,14.7873,14.7596,14.7803,55200.0
2012-05-24 12:35:00,21.37,21.4,21.37,21.38,19600.0,14.7803,14.8011,14.7803,14.7873,19600.0
2012-05-24 12:40:00,21.39,21.4,21.38,21.4,6100.0,14.7942,14.8011,14.7873,14.8011,6100.0
2012-05-24 12:45:00,21.4,21.4,21.39,21.39,15500.0,14.8011,14.8011,14.7942,14.7942,15500.0
2012-05-24 12:50:00,21.39,21.39,21.35,21.36,43600.0,14.7942,14.7942,14.7665,14.7734,43600.0
2012-05-24 12:55:00,21.36,21.37,21.35,21.37,35900.0,14.7734,14.7803,14.7665,14.7803,35900.0
2012-05-24 13:00:00,21.38,21.42,21.37,21.42,16200.0,14.7873,14.8149,14.7803,14.8149,16200.0
2012-05-24 13:05:00,21.41,21.42,21.39,21.39,16500.0,14.808,14.8149,14.7942,14.7942,16500.0
2012-05-24 13:10:00,21.39,21.4,21.37,21.37,14000.0,14.7942,14.8011,14.7803,14.7803,14000.0
2012-05-24 13:15:00,21.38,21.4,21.36,21.37,31000.0,14.7873,14.8011,14.7734,14.7803,31000.0
2012-05-24 13:20:00,21.38,21.4,21.37,21.39,7500.0,14.7873,14.8011,14.7803,14.7942,7500.0
2012-05-24 13:25:00,21.4,21.41,21.35,21.36,35400.0,14.8011,14.808,14.7665,14.7734,35400.0
2012-05-24 13:30:00,21.35,21.35,21.33,21.34,28200.0,14.7665,14.7665,14.7527,14.7596,28200.0
2012-05-24 13:35:00,21.34,21.37,21.33,21.36,31500.0,14.7596,14.7803,14.7527,14.7734,31500.0
2012-05-24 13:40:00,21.36,21.37,21.34,21.36,30500.0,14.7734,14.7803,14.7596,14.7734,30500.0
2012-05-24 13:45:00,21.36,21.37,21.34,21.34,29400.0,14.7734,14.7803,14.7596,14.7596,29400.0
2012-05-24 13:50:00,21.34,21.34,21.32,21.32,13000.0,14.7596,14.7596,14.7458,14.7458,13000.0
2012-05-24 13:55:00,21.32,21.33,21.31,21.31,20700.0,14.7458,14.7527,14.7388,14.7388,20700.0
2012-05-24 14:00:00,21.31,21.35,21.3,21.34,34200.0,14.7388,14.7665,14.7319,14.7596,34200.0
2012-05-24 14:05:00,21.34,21.34,21.32,21.33,19100.0,14.7596,14.7596,14.7458,14.7527,19100.0
2012-05-24 14:10:00,21.33,21.34,21.29,21.3,31500.0,14.7527,14.7596,14.725,14.7319,31500.0
2012-05-24 14:15:00,21.3,21.34,21.3,21.32,15700.0,14.7319,14.7596,14.7319,14.7458,15700.0
2012-05-24 14:20:00,21.33,21.35,21.31,21.35,31300.0,14.7527,14.7665,14.7388,14.7665,31300.0
2012-05-24 14:25:00,21.34,21.35,21.33,21.35,11400.0,14.7596,14.7665,14.7527,14.7665,11400.0
2012-05-24 14:30:00,21.35,21.37,21.34,21.37,23800.0,14.7665,14.7803,14.7596,14.7803,23800.0
2012-05-24 14:35:00,21.37,21.37,21.34,21.35,24900.0,14.7803,14.7803,14.7596,14.7665,24900.0
2012-05-24 14:40:00,21.35,21.35,21.32,21.34,45100.0,14.7665,14.7665,14.7458,14.7596,45100.0
2012-05-24 14:45:00,21.35,21.36,21.34,21.35,26900.0,14.7665,14.7734,14.7596,14.7665,26900.0
2012-05-24 14:50:00,21.36,21.36,21.34,21.35,38400.0,14.7734,14.7734,14.7596,14.7665,38400.0
2012-05-24 14:55:00,21.35,21.38,21.34,21.36,70800.0,14.7665,14.7873,14.7596,14.7734,70800.0
2012-05-24 15:00:00,21.36,21.38,21.35,21.38,53900.0,14.7734,14.7873,14.7665,14.7873,53900.0
2012-05-24 15:05:00,21.38,21.41,21.38,21.4,74000.0,14.7873,14.808,14.7873,14.8011,74000.0
2012-05-24 15:10:00,21.39,21.4,21.38,21.39,25000.0,14.7942,14.8011,14.7873,14.7942,25000.0
2012-05-24 15:15:00,21.39,21.4,21.37,21.4,88500.0,14.7942,14.8011,14.7803,14.8011,88500.0
2012-05-24 15:20:00,21.39,21.43,21.38,21.43,102700.0,14.7942,14.8218,14.7873,14.8218,102700.0
2012-05-24 15:25:00,21.43,21.51,21.43,21.49,59500.0,14.8218,14.8772,14.8218,14.8633,59500.0
2012-05-24 15:30:00,21.48,21.52,21.45,21.47,59200.0,14.8564,14.8841,14.8357,14.8495,59200.0
2012-05-24 15:35:00,21.47,21.49,21.46,21.48,36500.0,14.8495,14.8633,14.8426,14.8564,36500.0
2012-05-24 15:40:00,21.48,21.5,21.47,21.48,57200.0,14.8564,14.8702,14.8495,14.8564,57200.0
2012-05-24 15:45:00,21.47,21.51,21.47,21.5,66500.0,14.8495,14.8772,14.8495,14.8702,66500.0
2012-05-24 15:50:00,21.49,21.54,21.48,21.52,115600.0,14.8633,14.8979,14.8564,14.8841,115600.0
2012-05-24 15:55:00,21.52,21.53,21.51,21.52,114500.0,14.8841,14.891,14.8772,14.8841,114500.0
2012-05-25 09:30:00,21.52,21.59,21.52,21.55,23200.0,14.8841,14.9325,14.8841,14.9048,23200.0
2012-05-25 09:35:00,21.56,21.6,21.53,21.58,21800.0,14.9117,14.9394,14.891,14.9256,21800.0
2012-05-25 09:40:00,21.58,21.6,21.58,21.59,57100.0,14.9256,14.9394,14.9256,14.9325,57100.0
2012-05-25 09:45:00,21.59,21.7,21.58,21.7,51200.0,14.9325,15.0086,14.9256,15.0086,51200.0
2012-05-25 09:50:00,21.69,21.69,21.64,21.64,25300.0,15.0017,15.0017,14.9671,14.9671,25300.0
2012-05-25 09:55:00,21.65,21.7,21.64,21.69,64300.0,14.974,15.0086,14.9671,15.0017,64300.0
2012-05-25 10:00:00,21.69,21.69,21.63,21.68,129200.0,15.0017,15.0017,14.9602,14.9947,129200.0
2012-05-25 10:05:00,21.68,21.68,21.61,21.61,82700.0,14.9947,14.9947,14.9463,14.9463,82700.0
2012-05-25 10:10:00,21.62,21.62,21.57,21.57,94300.0,14.9532,14.9532,14.9187,14.9187,94300.0
2012-05-25 10:15:00,21.57,21.61,21.55,21.58,57700.0,14.9187,14.9463,14.9048,14.9256,57700.0
2012-05-25 10:20:00,21.58,21.6,21.57,21.6,44800.0,14.9256,14.9394,14.9187,14.9394,44800.0
2012-05-25 10:25:00,21.6,21.69,21.6,21.69,36100.0,14.9394,15.0017,14.9394,15.0017,36100.0
2012-05-25 10:30:00,21.68,21.7,21.64,21.64,57300.0,14.9947,15.0086,14.9671,14.9671,57300.0
2012-05-25 10:35:00,21.64,21.7,21.64,21.69,36000.0,14.9671,15.0086,14.9671,15.0017,36000.0
2012-05-25 10:40:00,21.7,21.71,21.66,21.68,24000.0,15.0086,15.0155,14.9809,14.9947,24000.0
2012-05-25 10:45:00,21.68,21.69,21.67,21.69,14700.0,14.9947,15.0017,14.9878,15.0017,14700.0
2012-05-25 10:50:00,21.69,21.72,21.68,21.71,23200.0,15.0017,15.0224,14.9947,15.0155,23200.0
2012-05-25 10:55:00,21.7,21.76,21.7,21.76,27300.0,15.0086,15.0501,15.0086,15.0501,27300.0
2012-05-25 11:00:00,21.76,21.78,21.75,21.76,41000.0,15.0501,15.0639,15.0432,15.0501,41000.0
2012-05-25 11:05:00,21.76,21.77,21.75,21.76,8900.0,15.0501,15.057,15.0432,15.0501,8900.0
2012-05-25 11:10:00,21.76,21.77,21.74,21.76,14800.0,15.0501,15.057,15.0362,15.0501,14800.0
2012-05-25 11:15:00,21.77,21.78,21.76,21.78,18200.0,15.057,15.0639,15.0501,15.0639,18200.0
2012-05-25 11:20:00,21.77,21.8,21.77,21.8,39600.0,15.057,15.0777,15.057,15.0777,39600.0
2012-05-25 11:25:00,21.8,21.83,21.79,21.81,57200.0,15.0777,15.0985,15.0708,15.0847,57200.0
2012-05-25 11:30:00,21.81,21.81,21.76,21.76,55500.0,15.0847,15.0847,15.0501,15.0501,55500.0
2012-05-25 11:35:00,21.76,21.76,21.73,21.73,31000.0,15.0501,15.0501,15.0293,15.0293,31000.0
2012-05-25 11:40:00,21.73,21.74,21.71,21.72,18400.0,15.0293,15.0362,15.0155,15.0224,18400.0
2012-05-25 11:45:00,21.73,21.74,21.73,21.73,11100.0,15.0293,15.0362,15.0293,15.0293,11100.0
2012-05-25 11:50:00,21.73,21.77,21.73,21.77,22900.0,15.0293,15.057,15.0293,15.057,22900.0
2012-05-25 11:55:00,21.77,21.77,21.76,21.77,8500.0,15.057,15.057,15.0501,15.057,8500.0
2012-05-25 12:00:00,21.77,21.77,21.73,21.73,12500.0,15.057,15.057,15.0293,15.0293,12500.0
2012-05-25 12:05:00,21.73,21.74,21.73,21.73,6700.0,15.0293,15.0362,15.0293,15.0293,6700.0
2012-05-25 12:10:00,21.74,21.74,21.73,21.74,6300.0,15.0362,15.0362,15.0293,15.0362,6300.0
2012-05-25 12:15:00,21.73,21.74,21.73,21.73,7200.0,15.0293,15.0362,15.0293,15.0293,7200.0
2012-05-25 12:20:00,21.74,21.76,21.73,21.73,27700.0,15.0362,15.0501,15.0293,15.0293,27700.0
2012-05-25 12:25:00,21.73,21.74,21.71,21.71,11900.0,15.0293,15.0362,15.0155,15.0155,11900.0
2012-05-25 12:30:00,21.71,21.72,21.71,21.71,6900.0,15.0155,15.0224,15.0155,15.0155,6900.0
2012-05-25 12:35:00,21.72,21.72,21.71,21.71,5300.0,15.0224,15.0224,15.0155,15.0155,5300.0
2012-05-25 12:40:00,21.71,21.72,21.7,21.7,19000.0,15.0155,15.0224,15.0086,15.0086,19000.0
2012-05-25 12:45:00,21.7,21.7,21.68,21.68,16300.0,15.0086,15.0086,14.9947,14.9947,16300.0
2012-05-25 12:50:00,21.68,21.71,21.68,21.71,16600.0,14.9947,15.0155,14.9947,15.0155,16600.0
2012-05-25 12:55:00,21.7,21.71,21.7,21.7,2500.0,15.0086,15.0155,15.0086,15.0086,2500.0
2012-05-25 13:00:00,21.71,21.71,21.67,21.69,34600.0,15.0155,15.0155,14.9878,15.0017,34600.0
2012-05-25 13:05:00,21.69,21.69,21.68,21.69,7100.0,15.0017,15.0017,14.9947,15.0017,7100.0
2012-05-25 13:10:00,21.68,21.69,21.68,21.69,4200.0,14.9947,15.0017,14.9947,15.0017,4200.0
2012-05-25 13:15:00,21.68,21.69,21.68,21.69,5300.0,14.9947,15.0017,14.9947,15.0017,5300.0
2012-05-25 13:20:00,21.68,21.69,21.68,21.68,11200.0,14.9947,15.0017,14.9947,14.9947,11200.0
2012-05-25 13:25:00,21.68,21.7,21.68,21.69,51600.0,14.9947,15.0086,14.9947,15.0017,51600.0
2012-05-25 13:30:00,21.69,21.69,21.68,21.69,8000.0,15.0017,15.0017,14.9947,15.0017,8000.0
2012-05-25 13:35:00,21.68,21.69,21.67,21.68,26200.0,14.9947,15.0017,14.9878,14.9947,26200.0
2012-05-25 13:40:00,21.68,21.68,21.65,21.65,32500.0,14.9947,14.9947,14.974,14.974,32500.0
2012-05-25 13:45:00,21.65,21.66,21.64,21.64,15300.0,14.974,14.9809,14.9671,14.9671,15300.0
2012-05-25 13:50:00,21.65,21.65,21.64,21.64,9400.0,14.974,14.974,14.9671,14.9671,9400.0
2012-05-25 13:55:00,21.64,21.66,21.64,21.65,29700.0,14.9671,14.9809,14.9671,14.974,29700.0
2012-05-25 14:00:00,21.65,21.66,21.65,21.65,14100.0,14.974,14.9809,14.974,14.974,14100.0
2012-05-25 14:05:00,21.65,21.66,21.65,21.66,5800.0,14.974,14.9809,14.974,14.9809,5800.0
2012-05-25 14:10:00,21.66,21.66,21.65,21.66,8300.0,14.9809,14.9809,14.974,14.9809,8300.0
2012-05-25 14:15:00,21.66,21.67,21.65,21.65,42900.0,14.9809,14.9878,14.974,14.974,42900.0
2012-05-25 14:20:00,21.65,21.66,21.62,21.63,23700.0,14.974,14.9809,14.9532,14.9602,23700.0
2012-05-25 14:25:00,21.62,21.65,21.61,21.65,36300.0,14.9532,14.974,14.9463,14.974,36300.0
2012-05-25 14:30:00,21.64,21.65,21.64,21.65,8800.0,14.9671,14.974,14.9671,14.974,8800.0
2012-05-25 14:35:00,21.65,21.65,21.62,21.62,27900.0,14.974,14.974,14.9532,14.9532,27900.0
2012-05-25 14:40:00,21.62,21.63,21.6,21.61,36100.0,14.9532,14.9602,14.9394,14.9463,36100.0
2012-05-25 14:45:00,21.6,21.61,21.59,21.6,41900.0,14.9394,14.9463,14.9325,14.9394,41900.0
2012-05-25 14:50:00,21.61,21.63,21.6,21.62,18100.0,14.9463,14.9602,14.9394,14.9532,18100.0
2012-05-25 14:55:00,21.62,21.63,21.62,21.63,17100.0,14.9532,14.9602,14.9532,14.9602,17100.0
2012-05-25 15:00:00,21.63,21.65,21.62,21.64,14900.0,14.9602,14.974,14.9532,14.9671,14900.0
2012-05-25 15:05:00,21.64,21.65,21.63,21.65,24100.0,14.9671,14.974,14.9602,14.974,24100.0
2012-05-25 15:10:00,21.65,21.67,21.64,21.66,34800.0,14.974,14.9878,14.9671,14.9809,34800.0
2012-05-25 15:15:00,21.65,21.66,21.62,21.62,74700.0,14.974,14.9809,14.9532,14.9532,74700.0
2012-05-25 15:20:00,21.62,21.62,21.57,21.58,94400.0,14.9532,14.9532,14.9187,14.9256,94400.0
2012-05-25 15:25:00,21.58,21.61,21.57,21.6,49100.0,14.9256,14.9463,14.9187,14.9394,49100.0
2012-05-25 15:30:00,21.61,21.65,21.59,21.63,94900.0,14.9463,14.974,14.9325,14.9602,94900.0
2012-05-25 15:35:00,21.63,21.63,21.59,21.62,41700.0,14.9602,14.9602,14.9325,14.9532,41700.0
2012-05-25 15:40:00,21.62,21.63,21.61,21.62,34400.0,14.9532,14.9602,14.9463,14.9532,34400.0
2012-05-25 15:45:00,21.62,21.64,21.61,21.64,46800.0,14.9532,14.9671,14.9463,14.9671,46800.0
2012-05-25 15:50:00,21.64,21.64,21.61,21.62,122000.0,14.9671,14.9671,14.9463,14.9532,122000.0
2012-05-25 15:55:00,21.61,21.63,21.61,21.61,143900.0,14.9463,14.9602,14.9463,14.9463,143900.0
2012-05-29 09:30:00,21.74,21.76,21.63,21.65,38900.0,15.0362,15.0501,14.9602,14.974,38900.0
2012-05-29 09:35:00,21.63,21.71,21.63,21.69,55800.0,14.9602,15.0155,14.9602,15.0017,55800.0
2012-05-29 09:40:00,21.69,21.72,21.68,21.68,31200.0,15.0017,15.0224,14.9947,14.9947,31200.0
2012-05-29 09:45:00,21.69,21.74,21.68,21.71,39000.0,15.0017,15.0362,14.9947,15.0155,39000.0
2012-05-29 09:50:00,21.71,21.72,21.69,21.69,51600.0,15.0155,15.0224,15.0017,15.0017,51600.0
2012-05-29 09:55:00,21.7,21.73,21.69,21.7,29700.0,15.0086,15.0293,15.0017,15.0086,29700.0
2012-05-29 10:00:00,21.71,21.74,21.69,21.74,53900.0,15.0155,15.0362,15.0017,15.0362,53900.0
2012-05-29 10:05:00,21.74,21.76,21.71,21.73,31500.0,15.0362,15.0501,15.0155,15.0293,31500.0
2012-05-29 10:10:00,21.72,21.75,21.71,21.74,37500.0,15.0224,15.0432,15.0155,15.0362,37500.0
2012-05-29 10:15:00,21.74,21.76,21.73,21.76,37100.0,15.0362,15.0501,15.0293,15.0501,37100.0
2012-05-29 10:20:00,21.75,21.76,21.75,21.75,32300.0,15.0432,15.0501,15.0432,15.0432,32300.0
2012-05-29 10:25:00,21.75,21.76,21.75,21.76,49300.0,15.0432,15.0501,15.0432,15.0501,49300.0
2012-05-29 10:30:00,21.75,21.77,21.75,21.75,31000.0,15.0432,15.057,15.0432,15.0432,31000.0
2012-05-29 10:35:00,21.76,21.76,21.74,21.74,15300.0,15.0501,15.0501,15.0362,15.0362,15300.0
2012-05-29 10:40:00,21.74,21.75,21.72,21.74,28600.0,15.0362,15.0432,15.0224,15.0362,28600.0
2012-05-29 10:45:00,21.74,21.77,21.74,21.76,40800.0,15.0362,15.057,15.0362,15.0501,40800.0
2012-05-29 10:50:00,21.76,21.77,21.75,21.77,35600.0,15.0501,15.057,15.0432,15.057,35600.0
2012-05-29 10:55:00,21.77,21.77,21.75,21.77,35500.0,15.057,15.057,15.0432,15.057,35500.0
2012-05-29 11:00:00,21.77,21.78,21.75,21.77,29400.0,15.057,15.0639,15.0432,15.057,29400.0
2012-05-29 11:05:00,21.77,21.78,21.76,21.77,21200.0,15.057,15.0639,15.0501,15.057,21200.0
2012-05-29 11:10:00,21.77,21.78,21.77,21.78,10700.0,15.057,15.0639,15.057,15.0639,10700.0
2012-05-29 11:15:00,21.77,21.78,21.76,21.76,11200.0,15.057,15.0639,15.0501,15.0501,11200.0
2012-05-29 11:20:00,21.76,21.77,21.75,21.76,26800.0,15.0501,15.057,15.0432,15.0501,26800.0
2012-05-29 11:25:00,21.76,21.77,21.76,21.77,22100.0,15.0501,15.057,15.0501,15.057,22100.0
2012-05-29 11:30:00,21.77,21.77,21.74,21.76,21600.0,15.057,15.057,15.0362,15.0501,21600.0
2012-05-29 11:35:00,21.76,21.76,21.72,21.73,85600.0,15.0501,15.0501,15.0224,15.0293,85600.0
2012-05-29 11:40:00,21.72,21.77,21.71,21.77,78100.0,15.0224,15.057,15.0155,15.057,78100.0
2012-05-29 11:45:00,21.76,21.77,21.74,21.74,54300.0,15.0501,15.057,15.0362,15.0362,54300.0
2012-05-29 11:50:00,21.75,21.77,21.74,21.76,32400.0,15.0432,15.057,15.0362,15.0501,32400.0
2012-05-29 11:55:00,21.76,21.77,21.75,21.76,36000.0,15.0501,15.057,15.0432,15.0501,36000.0
2012-05-29 12:00:00,21.76,21.76,21.69,21.7,58400.0,15.0501,15.0501,15.0017,15.0086,58400.0
2012-05-29 12:05:00,21.7,21.73,21.69,21.73,24900.0,15.0086,15.0293,15.0017,15.0293,24900.0
2012-05-29 12:10:00,21.72,21.72,21.69,21.69,22900.0,15.0224,15.0224,15.0017,15.0017,22900.0
2012-05-29 12:15:00,21.69,21.7,21.67,21.69,55200.0,15.0017,15.0086,14.9878,15.0017,55200.0
2012-05-29 12:20:00,21.69,21.71,21.69,21.7,25400.0,15.0017,15.0155,15.0017,15.0086,25400.0
2012-05-29 12:25:00,21.7,21.72,21.69,21.7,16600.0,15.0086,15.0224,15.0017,15.0086,16600.0
2012-05-29 12:30:00,21.71,21.71,21.68,21.69,18900.0,15.0155,15.0155,14.9947,15.0017,18900.0
2012-05-29 12:35:00,21.69,21.7,21.68,21.68,14000.0,15.0017,15.0086,14.9947,14.9947,14000.0
2012-05-29 12:40:00,21.69,21.71,21.68,21.7,14300.0,15.0017,15.0155,14.9947,15.0086,14300.0
2012-05-29 12:45:00,21.7,21.7,21.68,21.69,13400.0,15.0086,15.0086,14.9947,15.0017,13400.0
2012-05-29 12:50:00,21.69,21.7,21.68,21.7,9300.0,15.0017,15.0086,14.9947,15.0086,9300.0
2012-05-29 12:55:00,21.7,21.7,21.68,21.69,23800.0,15.0086,15.0086,14.9947,15.0017,23800.0
2012-05-29 13:00:00,21.69,21.7,21.67,21.68,24000.0,15.0017,15.0086,14.9878,14.9947,24000.0
2012-05-29 13:05:00,21.68,21.69,21.67,21.69,19900.0,14.9947,15.0017,14.9878,15.0017,19900.0
2012-05-29 13:10:00,21.69,21.7,21.69,21.7,10200.0,15.0017,15.0086,15.0017,15.0086,10200.0
2012-05-29 13:15:00,21.69,21.7,21.69,21.69,7100.0,15.0017,15.0086,15.0017,15.0017,7100.0
2012-05-29 13:20:00,21.7,21.7,21.66,21.67,27100.0,15.0086,15.0086,14.9809,14.9878,27100.0
2012-05-29 13:25:00,21.67,21.69,21.67,21.69,28200.0,14.9878,15.0017,14.9878,15.0017,28200.0
2012-05-29 13:30:00,21.69,21.7,21.67,21.69,35400.0,15.0017,15.0086,14.9878,15.0017,35400.0
2012-05-29 13:35:00,21.7,21.71,21.69,21.69,10700.0,15.0086,15.0155,15.0017,15.0017,10700.0
2012-05-29 13:40:00,21.69,21.7,21.69,21.7,10300.0,15.0017,15.0086,15.0017,15.0086,10300.0
2012-05-29 13:45:00,21.71,21.72,21.7,21.7,17400.0,15.0155,15.0224,15.0086,15.0086,17400.0
2012-05-29 13:50:00,21.7,21.7,21.68,21.68,15700.0,15.0086,15.0086,14.9947,14.9947,15700.0
2012-05-29 13:55:00,21.68,21.7,21.68,21.69,9900.0,14.9947,15.0086,14.9947,15.0017,9900.0
2012-05-29 14:00:00,21.69,21.69,21.68,21.68,15800.0,15.0017,15.0017,14.9947,14.9947,15800.0
2012-05-29 14:05:00,21.68,21.69,21.68,21.68,28400.0,14.9947,15.0017,14.9947,14.9947,28400.0
2012-05-29 14:10:00,21.68,21.73,21.68,21.71,24700.0,14.9947,15.0293,14.9947,15.0155,24700.0
2012-05-29 14:15:00,21.71,21.72,21.7,21.71,19200.0,15.0155,15.0224,15.0086,15.0155,19200.0
2012-05-29 14:20:00,21.71,21.71,21.69,21.69,14800.0,15.0155,15.0155,15.0017,15.0017,14800.0
2012-05-29 14:25:00,21.69,21.71,21.69,21.71,18100.0,15.0017,15.0155,15.0017,15.0155,18100.0
2012-05-29 14:30:00,21.71,21.72,21.69,21.71,18200.0,15.0155,15.0224,15.0017,15.0155,18200.0
2012-05-29 14:35:00,21.71,21.72,21.7,21.71,13100.0,15.0155,15.0224,15.0086,15.0155,13100.0
2012-05-29 14:40:00,21.7,21.71,21.69,21.69,19600.0,15.0086,15.0155,15.0017,15.0017,19600.0
2012-05-29 14:45:00,21.69,21.7,21.68,21.69,30300.0,15.0017,15.0086,14.9947,15.0017,30300.0
2012-05-29 14:50:00,21.69,21.73,21.69,21.73,70300.0,15.0017,15.0293,15.0017,15.0293,70300.0
2012-05-29 14:55:00,21.72,21.74,21.71,21.73,18600.0,15.0224,15.0362,15.0155,15.0293,18600.0
2012-05-29 15:00:00,21.73,21.75,21.72,21.75,18000.0,15.0293,15.0432,15.0224,15.0432,18000.0
2012-05-29 15:05:00,21.75,21.76,21.74,21.75,28300.0,15.0432,15.0501,15.0362,15.0432,28300.0
2012-05-29 15:10:00,21.75,21.78,21.75,21.77,36400.0,15.0432,15.0639,15.0432,15.057,36400.0
2012-05-29 15:15:00,21.77,21.77,21.76,21.76,16000.0,15.057,15.057,15.0501,15.0501,16000.0
2012-05-29 15:20:00,21.77,21.77,21.73,21.73,37300.0,15.057,15.057,15.0293,15.0293,37300.0
2012-05-29 15:25:00,21.73,21.75,21.73,21.75,35500.0,15.0293,15.0432,15.0293,15.0432,35500.0
2012-05-29 15:30:00,21.75,21.77,21.73,21.76,57900.0,15.0432,15.057,15.0293,15.0501,57900.0
2012-05-29 15:35:00,21.76,21.79,21.76,21.77,36000.0,15.0501,15.0708,15.0501,15.057,36000.0
2012-05-29 15:40:00,21.76,21.83,21.75,21.83,109300.0,15.0501,15.0985,15.0432,15.0985,109300.0
2012-05-29 15:45:00,21.83,21.86,21.82,21.85,159200.0,15.0985,15.1192,15.0916,15.1123,159200.0
2012-05-29 15:50:00,21.84,21.85,21.82,21.84,106100.0,15.1054,15.1123,15.0916,15.1054,106100.0
2012-05-29 15:55:00,21.83,21.84,21.79,21.81,350800.0,15.0985,15.1054,15.0708,15.0847,350800.0
2012-05-30 09:30:00,21.56,21.68,21.47,21.56,44000.0,14.9117,14.9947,14.8495,14.9117,44000.0
2012-05-30 09:35:00,21.57,21.63,21.56,21.62,25200.0,14.9187,14.9602,14.9117,14.9532,25200.0
2012-05-30 09:40:00,21.62,21.67,21.6,21.67,21600.0,14.9532,14.9878,14.9394,14.9878,21600.0
2012-05-30 09:45:00,21.66,21.67,21.64,21.66,17100.0,14.9809,14.9878,14.9671,14.9809,17100.0
2012-05-30 09:50:00,21.66,21.66,21.64,21.66,8900.0,14.9809,14.9809,14.9671,14.9809,8900.0
2012-05-30 09:55:00,21.67,21.67,21.64,21.66,11900.0,14.9878,14.9878,14.9671,14.9809,11900.0
2012-05-30 10:00:00,21.64,21.65,21.59,21.61,20100.0,14.9671,14.974,14.9325,14.9463,20100.0
2012-05-30 10:05:00,21.63,21.65,21.61,21.64,15000.0,14.9602,14.974,14.9463,14.9671,15000.0
2012-05-30 10:10:00,21.64,21.64,21.58,21.6,34800.0,14.9671,14.9671,14.9256,14.9394,34800.0
2012-05-30 10:15:00,21.6,21.6,21.57,21.6,31000.0,14.9394,14.9394,14.9187,14.9394,31000.0
2012-05-30 10:20:00,21.59,21.62,21.58,21.61,34200.0,14.9325,14.9532,14.9256,14.9463,34200.0
2012-05-30 10:25:00,21.62,21.65,21.62,21.64,15100.0,14.9532,14.974,14.9532,14.9671,15100.0
2012-05-30 10:30:00,21.63,21.65,21.62,21.65,22500.0,14.9602,14.974,14.9532,14.974,22500.0
2012-05-30 10:35:00,21.64,21.64,21.59,21.6,23700.0,14.9671,14.9671,14.9325,14.9394,23700.0
2012-05-30 10:40:00,21.6,21.62,21.58,21.6,24800.0,14.9394,14.9532,14.9256,14.9394,24800.0
2012-05-30 10:45:00,21.61,21.63,21.6,21.61,15900.0,14.9463,14.9602,14.9394,14.9463,15900.0
2012-05-30 10:50:00,21.61,21.62,21.6,21.62,32000.0,14.9463,14.9532,14.9394,14.9532,32000.0
2012-05-30 10:55:00,21.62,21.62,21.6,21.62,24300.0,14.9532,14.9532,14.9394,14.9532,24300.0
2012-05-30 11:00:00,21.62,21.65,21.61,21.64,28400.0,14.9532,14.974,14.9463,14.9671,28400.0
2012-05-30 11:05:00,21.64,21.67,21.62,21.64,37800.0,14.9671,14.9878,14.9532,14.9671,37800.0
2012-05-30 11:10:00,21.64,21.67,21.64,21.66,11700.0,14.9671,14.9878,14.9671,14.9809,11700.0
2012-05-30 11:15:00,21.66,21.67,21.64,21.64,13800.0,14.9809,14.9878,14.9671,14.9671,13800.0
2012-05-30 11:20:00,21.64,21.65,21.61,21.62,24100.0,14.9671,14.974,14.9463,14.9532,24100.0
2012-05-30 11:25:00,21.61,21.63,21.61,21.62,22900.0,14.9463,14.9602,14.9463,14.9532,22900.0
2012-05-30 11:30:00,21.63,21.63,21.61,21.61,15300.0,14.9602,14.9602,14.9463,14.9463,15300.0
2012-05-30 11:35:00,21.62,21.65,21.62,21.62,21500.0,14.9532,14.974,14.9532,14.9532,21500.0
2012-05-30 11:40:00,21.62,21.64,21.61,21.64,16500.0,14.9532,14.9671,14.9463,14.9671,16500.0
2012-05-30 11:45:00,21.64,21.64,21.6,21.63,29300.0,14.9671,14.9671,14.9394,14.9602,29300.0
2012-05-30 11:50:00,21.63,21.63,21.61,21.61,15000.0,14.9602,14.9602,14.9463,14.9463,15000.0
2012-05-30 11:55:00,21.61,21.63,21.6,21.63,40200.0,14.9463,14.9602,14.9394,14.9602,40200.0
2012-05-30 12:00:00,21.63,21.63,21.6,21.61,53500.0,14.9602,14.9602,14.9394,14.9463,53500.0
2012-05-30 12:05:00,21.61,21.63,21.61,21.62,16900.0,14.9463,14.9602,14.9463,14.9532,16900.0
2012-05-30 12:10:00,21.62,21.63,21.61,21.61,22600.0,14.9532,14.9602,14.9463,14.9463,22600.0
2012-05-30 12:15:00,21.62,21.63,21.61,21.62,24500.0,14.9532,14.9602,14.9463,14.9532,24500.0
2012-05-30 12:20:00,21.62,21.62,21.6,21.62,50300.0,14.9532,14.9532,14.9394,14.9532,50300.0
2012-05-30 12:25:00,21.61,21.62,21.57,21.57,52400.0,14.9463,14.9532,14.9187,14.9187,52400.0
2012-05-30 12:30:00,21.57,21.58,21.55,21.55,13600.0,14.9187,14.9256,14.9048,14.9048,13600.0
2012-05-30 12:35:00,21.55,21.6,21.55,21.58,58500.0,14.9048,14.9394,14.9048,14.9256,58500.0
2012-05-30 12:40:00,21.59,21.61,21.58,21.61,17500.0,14.9325,14.9463,14.9256,14.9463,17500.0
2012-05-30 12:45:00,21.61,21.61,21.6,21.61,4500.0,14.9463,14.9463,14.9394,14.9463,4500.0
2012-05-30 12:50:00,21.6,21.64,21.6,21.63,50800.0,14.9394,14.9671,14.9394,14.9602,50800.0
2012-05-30 12:55:00,21.63,21.63,21.62,21.62,8100.0,14.9602,14.9602,14.9532,14.9532,8100.0
2012-05-30 13:00:00,21.62,21.63,21.61,21.61,17600.0,14.9532,14.9602,14.9463,14.9463,17600.0
2012-05-30 13:05:00,21.61,21.63,21.61,21.61,23700.0,14.9463,14.9602,14.9463,14.9463,23700.0
2012-05-30 13:10:00,21.62,21.62,21.61,21.61,14500.0,14.9532,14.9532,14.9463,14.9463,14500.0
2012-05-30 13:15:00,21.61,21.64,21.61,21.63,12100.0,14.9463,14.9671,14.9463,14.9602,12100.0
2012-05-30 13:20:00,21.63,21.64,21.62,21.63,22700.0,14.9602,14.9671,14.9532,14.9602,22700.0
2012-05-30 13:25:00,21.63,21.63,21.62,21.63,6600.0,14.9602,14.9602,14.9532,14.9602,6600.0
2012-05-30 13:30:00,21.62,21.65,21.62,21.65,18900.0,14.9532,14.974,14.9532,14.974,18900.0
2012-05-30 13:35:00,21.65,21.65,21.63,21.64,15200.0,14.974,14.974,14.9602,14.9671,15200.0
2012-05-30 13:40:00,21.64,21.65,21.63,21.64,20700.0,14.9671,14.974,14.9602,14.9671,20700.0
2012-05-30 13:45:00,21.64,21.66,21.64,21.66,20400.0,14.9671,14.9809,14.9671,14.9809,20400.0
2012-05-30 13:50:00,21.66,21.67,21.64,21.66,10700.0,14.9809,14.9878,14.9671,14.9809,10700.0
2012-05-30 13:55:00,21.65,21.66,21.64,21.66,10500.0,14.974,14.9809,14.9671,14.9809,10500.0
2012-05-30 14:00:00,21.65,21.67,21.65,21.65,8000.0,14.974,14.9878,14.974,14.974,8000.0
2012-05-30 14:05:00,21.66,21.66,21.64,21.65,14400.0,14.9809,14.9809,14.9671,14.974,14400.0
2012-05-30 14:10:00,21.64,21.65,21.62,21.62,10900.0,14.9671,14.974,14.9532,14.9532,10900.0
2012-05-30 14:15:00,21.63,21.64,21.62,21.64,7200.0,14.9602,14.9671,14.9532,14.9671,7200.0
2012-05-30 14:20:00,21.64,21.65,21.62,21.62,26900.0,14.9671,14.974,14.9532,14.9532,26900.0
2012-05-30 14:25:00,21.62,21.62,21.6,21.62,102000.0,14.9532,14.9532,14.9394,14.9532,102000.0
2012-05-30 14:30:00,21.63,21.63,21.62,21.63,7700.0,14.9602,14.9602,14.9532,14.9602,7700.0
2012-05-30 14:35:00,21.62,21.63,21.61,21.62,15700.0,14.9532,14.9602,14.9463,14.9532,15700.0
2012-05-30 14:40:00,21.62,21.64,21.61,21.64,14900.0,14.9532,14.9671,14.9463,14.9671,14900.0
2012-05-30 14:45:00,21.64,21.64,21.6,21.61,28100.0,14.9671,14.9671,14.9394,14.9463,28100.0
2012-05-30 14:50:00,21.61,21.63,21.6,21.63,27000.0,14.9463,14.9602,14.9394,14.9602,27000.0
2012-05-30 14:55:00,21.62,21.64,21.62,21.62,12100.0,14.9532,14.9671,14.9532,14.9532,12100.0
2012-05-30 15:00:00,21.62,21.63,21.6,21.6,39500.0,14.9532,14.9602,14.9394,14.9394,39500.0
2012-05-30 15:05:00,21.6,21.62,21.6,21.62,44300.0,14.9394,14.9532,14.9394,14.9532,44300.0
2012-05-30 15:10:00,21.62,21.62,21.6,21.6,52500.0,14.9532,14.9532,14.9394,14.9394,52500.0
2012-05-30 15:15:00,21.6,21.62,21.6,21.62,49700.0,14.9394,14.9532,14.9394,14.9532,49700.0
2012-05-30 15:20:00,21.61,21.65,21.6,21.65,23100.0,14.9463,14.974,14.9394,14.974,23100.0
2012-05-30 15:25:00,21.64,21.66,21.62,21.65,49600.0,14.9671,14.9809,14.9532,14.974,49600.0
2012-05-30 15:30:00,21.64,21.64,21.61,21.63,32800.0,14.9671,14.9671,14.9463,14.9602,32800.0
2012-05-30 15:35:00,21.62,21.64,21.61,21.64,23600.0,14.9532,14.9671,14.9463,14.9671,23600.0
2012-05-30 15:40:00,21.63,21.64,21.61,21.61,30200.0,14.9602,14.9671,14.9463,14.9463,30200.0
2012-05-30 15:45:00,21.62,21.63,21.61,21.63,34400.0,14.9532,14.9602,14.9463,14.9602,34400.0
2012-05-30 15:50:00,21.63,21.64,21.62,21.62,189900.0,14.9602,14.9671,14.9532,14.9532,189900.0
2012-05-30 15:55:00,21.62,21.63,21.6,21.6,337200.0,14.9532,14.9602,14.9394,14.9394,337200.0
2012-05-31 09:30:00,21.6,21.65,21.56,21.64,36100.0,14.9394,14.974,14.9117,14.9671,36100.0
2012-05-31 09:35:00,21.63,21.7,21.62,21.67,26400.0,14.9602,15.0086,14.9532,14.9878,26400.0
2012-05-31 09:40:00,21.67,21.67,21.6,21.62,25100.0,14.9878,14.9878,14.9394,14.9532,25100.0
2012-05-31 09:45:00,21.62,21.63,21.55,21.56,66300.0,14.9532,14.9602,14.9048,14.9117,66300.0
2012-05-31 09:50:00,21.57,21.57,21.51,21.53,27500.0,14.9187,14.9187,14.8772,14.891,27500.0
2012-05-31 09:55:00,21.53,21.55,21.5,21.55,30700.0,14.891,14.9048,14.8702,14.9048,30700.0
2012-05-31 10:00:00,21.54,21.55,21.49,21.5,237300.0,14.8979,14.9048,14.8633,14.8702,237300.0
2012-05-31 10:05:00,21.5,21.52,21.5,21.52,25800.0,14.8702,14.8841,14.8702,14.8841,25800.0
2012-05-31 10:10:00,21.52,21.54,21.51,21.54,49300.0,14.8841,14.8979,14.8772,14.8979,49300.0
2012-05-31 10:15:00,21.53,21.58,21.53,21.58,26100.0,14.891,14.9256,14.891,14.9256,26100.0
2012-05-31 10:20:00,21.58,21.6,21.57,21.58,39800.0,14.9256,14.9394,14.9187,14.9256,39800.0
2012-05-31 10:25:00,21.57,21.6,21.56,21.6,15100.0,14.9187,14.9394,14.9117,14.9394,15100.0
2012-05-31 10:30:00,21.6,21.61,21.58,21.61,59000.0,14.9394,14.9463,14.9256,14.9463,59000.0
2012-05-31 10:35:00,21.6,21.61,21.59,21.6,74000.0,14.9394,14.9463,14.9325,14.9394,74000.0
2012-05-31 10:40:00,21.6,21.6,21.59,21.59,60600.0,14.9394,14.9394,14.9325,14.9325,60600.0
2012-05-31 10:45:00,21.6,21.6,21.56,21.57,40500.0,14.9394,14.9394,14.9117,14.9187,40500.0
2012-05-31 10:50:00,21.58,21.58,21.54,21.54,125200.0,14.9256,14.9256,14.8979,14.8979,125200.0
2012-05-31 10:55:00,21.55,21.57,21.54,21.56,46300.0,14.9048,14.9187,14.8979,14.9117,46300.0
2012-05-31 11:00:00,21.55,21.56,21.51,21.53,156500.0,14.9048,14.9117,14.8772,14.891,156500.0
2012-05-31 11:05:00,21.52,21.55,21.51,21.54,147200.0,14.8841,14.9048,14.8772,14.8979,147200.0
2012-05-31 11:10:00,21.54,21.55,21.51,21.53,92100.0,14.8979,14.9048,14.8772,14.891,92100.0
2012-05-31 11:15:00,21.53,21.56,21.52,21.55,93600.0,14.891,14.9117,14.8841,14.9048,93600.0
2012-05-31 11:20:00,21.56,21.6,21.54,21.59,67100.0,14.9117,14.9394,14.8979,14.9325,67100.0
2012-05-31 11:25:00,21.59,21.61,21.58,21.6,32800.0,14.9325,14.9463,14.9256,14.9394,32800.0
2012-05-31 11:30:00,21.6,21.66,21.58,21.66,57100.0,14.9394,14.9809,14.9256,14.9809,57100.0
2012-05-31 11:35:00,21.66,21.66,21.62,21.64,43200.0,14.9809,14.9809,14.9532,14.9671,43200.0
2012-05-31 11:40:00,21.64,21.64,21.62,21.64,27700.0,14.9671,14.9671,14.9532,14.9671,27700.0
2012-05-31 11:45:00,21.64,21.64,21.61,21.61,20300.0,14.9671,14.9671,14.9463,14.9463,20300.0
2012-05-31 11:50:00,21.61,21.62,21.59,21.6,23800.0,14.9463,14.9532,14.9325,14.9394,23800.0
2012-05-31 11:55:00,21.6,21.63,21.6,21.61,41000.0,14.9394,14.9602,14.9394,14.9463,41000.0
2012-05-31 12:00:00,21.62,21.63,21.61,21.61,52100.0,14.9532,14.9602,14.9463,14.9463,52100.0
2012-05-31 12:05:00,21.62,21.64,21.61,21.64,51100.0,14.9532,14.9671,14.9463,14.9671,51100.0
2012-05-31 12:10:00,21.64,21.66,21.62,21.66,121500.0,14.9671,14.9809,14.9532,14.9809,121500.0
2012-05-31 12:15:00,21.66,21.69,21.66,21.69,50700.0,14.9809,15.0017,14.9809,15.0017,50700.0
2012-05-31 12:20:00,21.69,21.73,21.69,21.71,45700.0,15.0017,15.0293,15.0017,15.0155,45700.0
2012-05-31 12:25:00,21.71,21.75,21.71,21.72,30600.0,15.0155,15.0432,15.0155,15.0224,30600.0
2012-05-31 12:30:00,21.72,21.74,21.71,21.72,21700.0,15.0224,15.0362,15.0155,15.0224,21700.0
2012-05-31 12:35:00,21.72,21.72,21.68,21.69,33100.0,15.0224,15.0224,14.9947,15.0017,33100.0
2012-05-31 12:40:00,21.69,21.71,21.69,21.71,44500.0,15.0017,15.0155,15.0017,15.0155,44500.0
2012-05-31 12:45:00,21.71,21.71,21.68,21.71,21300.0,15.0155,15.0155,14.9947,15.0155,21300.0
2012-05-31 12:50:00,21.71,21.72,21.68,21.69,24400.0,15.0155,15.0224,14.9947,15.0017,24400.0
2012-05-31 12:55:00,21.69,21.7,21.68,21.69,12800.0,15.0017,15.0086,14.9947,15.0017,12800.0
2012-05-31 13:00:00,21.68,21.71,21.67,21.7,19900.0,14.9947,15.0155,14.9878,15.0086,19900.0
2012-05-31 13:05:00,21.69,21.73,21.69,21.69,43700.0,15.0017,15.0293,15.0017,15.0017,43700.0
2012-05-31 13:10:00,21.69,21.7,21.68,21.7,14700.0,15.0017,15.0086,14.9947,15.0086,14700.0
2012-05-31 13:15:00,21.7,21.73,21.7,21.72,25600.0,15.0086,15.0293,15.0086,15.0224,25600.0
2012-05-31 13:20:00,21.72,21.72,21.69,21.69,14200.0,15.0224,15.0224,15.0017,15.0017,14200.0
2012-05-31 13:25:00,21.69,21.69,21.68,21.69,5800.0,15.0017,15.0017,14.9947,15.0017,5800.0
2012-05-31 13:30:00,21.69,21.69,21.68,21.68,3700.0,15.0017,15.0017,14.9947,14.9947,3700.0
2012-05-31 13:35:00,21.68,21.69,21.65,21.67,23700.0,14.9947,15.0017,14.974,14.9878,23700.0
2012-05-31 13:40:00,21.66,21.67,21.64,21.67,18300.0,14.9809,14.9878,14.9671,14.9878,18300.0
2012-05-31 13:45:00,21.67,21.69,21.66,21.67,35800.0,14.9878,15.0017,14.9809,14.9878,35800.0
2012-05-31 13:50:00,21.67,21.67,21.65,21.65,19100.0,14.9878,14.9878,14.974,14.974,19100.0
2012-05-31 13:55:00,21.65,21.7,21.65,21.7,22400.0,14.974,15.0086,14.974,15.0086,22400.0
2012-05-31 14:00:00,21.7,21.75,21.7,21.75,23800.0,15.0086,15.0432,15.0086,15.0432,23800.0
2012-05-31 14:05:00,21.75,21.76,21.74,21.75,46300.0,15.0432,15.0501,15.0362,15.0432,46300.0
2012-05-31 14:10:00,21.75,21.76,21.74,21.75,68800.0,15.0432,15.0501,15.0362,15.0432,68800.0
2012-05-31 14:15:00,21.75,21.76,21.74,21.75,21800.0,15.0432,15.0501,15.0362,15.0432,21800.0
2012-05-31 14:20:00,21.74,21.75,21.72,21.72,67200.0,15.0362,15.0432,15.0224,15.0224,67200.0
2012-05-31 14:25:00,21.73,21.77,21.73,21.76,42500.0,15.0293,15.057,15.0293,15.0501,42500.0
2012-05-31 14:30:00,21.76,21.78,21.75,21.77,25900.0,15.0501,15.0639,15.0432,15.057,25900.0
2012-05-31 14:35:00,21.76,21.77,21.74,21.75,65800.0,15.0501,15.057,15.0362,15.0432,65800.0
2012-05-31 14:40:00,21.75,21.77,21.74,21.75,35700.0,15.0432,15.057,15.0362,15.0432,35700.0
2012-05-31 14:45:00,21.74,21.75,21.73,21.74,22000.0,15.0362,15.0432,15.0293,15.0362,22000.0
2012-05-31 14:50:00,21.74,21.75,21.72,21.72,15000.0,15.0362,15.0432,15.0224,15.0224,15000.0
2012-05-31 14:55:00,21.73,21.77,21.72,21.76,42700.0,15.0293,15.057,15.0224,15.0501,42700.0
2012-05-31 15:00:00,21.75,21.76,21.73,21.73,27100.0,15.0432,15.0501,15.0293,15.0293,27100.0
2012-05-31 15:05:00,21.73,21.76,21.73,21.76,48700.0,15.0293,15.0501,15.0293,15.0501,48700.0
2012-05-31 15:10:00,21.76,21.79,21.75,21.79,61000.0,15.0501,15.0708,15.0432,15.0708,61000.0
2012-05-31 15:15:00,21.79,21.81,21.79,21.8,37600.0,15.0708,15.0847,15.0708,15.0777,37600.0
2012-05-31 15:20:00,21.79,21.81,21.79,21.81,23900.0,15.0708,15.0847,15.0708,15.0847,23900.0
2012-05-31 15:25:00,21.81,21.85,21.81,21.84,86800.0,15.0847,15.1123,15.0847,15.1054,86800.0
2012-05-31 15:30:00,21.84,21.85,21.82,21.85,50200.0,15.1054,15.1123,15.0916,15.1123,50200.0
2012-05-31 15:35:00,21.85,21.88,21.84,21.87,80200.0,15.1123,15.1331,15.1054,15.1262,80200.0
2012-05-31 15:40:00,21.87,21.87,21.83,21.83,73800.0,15.1262,15.1262,15.0985,15.0985,73800.0
2012-05-31 15:45:00,21.83,21.83,21.77,21.78,191200.0,15.0985,15.0985,15.057,15.0639,191200.0
2012-05-31 15:50:00,21.78,21.79,21.75,21.75,136300.0,15.0639,15.0708,15.0432,15.0432,136300.0
2012-05-31 15:55:00,21.75,21.77,21.72,21.73,468000.0,15.0432,15.057,15.0224,15.0293,468000.0
2012-06-01 09:30:00,21.4,21.55,21.32,21.44,79900.0,14.8011,14.9048,14.7458,14.8288,79900.0
2012-06-01 09:35:00,21.47,21.51,21.42,21.48,31500.0,14.8495,14.8772,14.8149,14.8564,31500.0
2012-06-01 09:40:00,21.5,21.5,21.43,21.45,84600.0,14.8702,14.8702,14.8218,14.8357,84600.0
2012-06-01 09:45:00,21.44,21.45,21.39,21.41,34300.0,14.8288,14.8357,14.7942,14.808,34300.0
2012-06-01 09:50:00,21.4,21.44,21.39,21.4,48600.0,14.8011,14.8288,14.7942,14.8011,48600.0
2012-06-01 09:55:00,21.4,21.41,21.26,21.27,221600.0,14.8011,14.808,14.7043,14.7112,221600.0
2012-06-01 10:00:00,21.27,21.35,21.26,21.32,152700.0,14.7112,14.7665,14.7043,14.7458,152700.0
2012-06-01 10:05:00,21.32,21.32,21.28,21.3,83600.0,14.7458,14.7458,14.7181,14.7319,83600.0
2012-06-01 10:10:00,21.31,21.33,21.3,21.3,96500.0,14.7388,14.7527,14.7319,14.7319,96500.0
2012-06-01 10:15:00,21.3,21.32,21.3,21.31,100900.0,14.7319,14.7458,14.7319,14.7388,100900.0
2012-06-01 10:20:00,21.31,21.31,21.26,21.28,136200.0,14.7388,14.7388,14.7043,14.7181,136200.0
2012-06-01 10:25:00,21.29,21.29,21.25,21.25,67300.0,14.725,14.725,14.6973,14.6973,67300.0
2012-06-01 10:30:00,21.25,21.26,21.22,21.26,76400.0,14.6973,14.7043,14.6766,14.7043,76400.0
2012-06-01 10:35:00,21.26,21.28,21.24,21.25,29400.0,14.7043,14.7181,14.6904,14.6973,29400.0
2012-06-01 10:40:00,21.24,21.28,21.24,21.27,77900.0,14.6904,14.7181,14.6904,14.7112,77900.0
2012-06-01 10:45:00,21.28,21.31,21.27,21.31,74300.0,14.7181,14.7388,14.7112,14.7388,74300.0
2012-06-01 10:50:00,21.31,21.33,21.3,21.32,123100.0,14.7388,14.7527,14.7319,14.7458,123100.0
2012-06-01 10:55:00,21.33,21.35,21.32,21.32,236700.0,14.7527,14.7665,14.7458,14.7458,236700.0
2012-06-01 11:00:00,21.32,21.32,21.28,21.28,52000.0,14.7458,14.7458,14.7181,14.7181,52000.0
2012-06-01 11:05:00,21.28,21.29,21.27,21.28,58600.0,14.7181,14.725,14.7112,14.7181,58600.0
2012-06-01 11:10:00,21.28,21.29,21.28,21.29,27300.0,14.7181,14.725,14.7181,14.725,27300.0
2012-06-01 11:15:00,21.29,21.36,21.29,21.35,90300.0,14.725,14.7734,14.725,14.7665,90300.0
2012-06-01 11:20:00,21.36,21.36,21.35,21.35,11500.0,14.7734,14.7734,14.7665,14.7665,11500.0
2012-06-01 11:25:00,21.36,21.38,21.35,21.38,93200.0,14.7734,14.7873,14.7665,14.7873,93200.0
2012-06-01 11:30:00,21.38,21.38,21.36,21.38,106400.0,14.7873,14.7873,14.7734,14.7873,106400.0
2012-06-01 11:35:00,21.38,21.42,21.37,21.41,41500.0,14.7873,14.8149,14.7803,14.808,41500.0
2012-06-01 11:40:00,21.4,21.41,21.37,21.38,34700.0,14.8011,14.808,14.7803,14.7873,34700.0
2012-06-01 11:45:00,21.37,21.38,21.37,21.37,46700.0,14.7803,14.7873,14.7803,14.7803,46700.0
2012-06-01 11:50:00,21.37,21.38,21.37,21.38,20800.0,14.7803,14.7873,14.7803,14.7873,20800.0
2012-06-01 11:55:00,21.38,21.41,21.37,21.4,44300.0,14.7873,14.808,14.7803,14.8011,44300.0
2012-06-01 12:00:00,21.39,21.39,21.37,21.39,34500.0,14.7942,14.7942,14.7803,14.7942,34500.0
2012-06-01 12:05:00,21.38,21.39,21.38,21.39,9900.0,14.7873,14.7942,14.7873,14.7942,9900.0
2012-06-01 12:10:00,21.39,21.41,21.37,21.41,24600.0,14.7942,14.808,14.7803,14.808,24600.0
2012-06-01 12:15:00,21.41,21.41,21.37,21.37,26000.0,14.808,14.808,14.7803,14.7803,26000.0
2012-06-01 12:20:00,21.37,21.38,21.36,21.38,68700.0,14.7803,14.7873,14.7734,14.7873,68700.0
2012-06-01 12:25:00,21.37,21.38,21.36,21.38,45900.0,14.7803,14.7873,14.7734,14.7873,45900.0
2012-06-01 12:30:00,21.38,21.38,21.36,21.38,64800.0,14.7873,14.7873,14.7734,14.7873,64800.0
2012-06-01 12:35:00,21.37,21.38,21.36,21.37,28600.0,14.7803,14.7873,14.7734,14.7803,28600.0
2012-06-01 12:40:00,21.37,21.38,21.36,21.37,34400.0,14.7803,14.7873,14.7734,14.7803,34400.0
2012-06-01 12:45:00,21.37,21.38,21.37,21.37,11100.0,14.7803,14.7873,14.7803,14.7803,11100.0
2012-06-01 12:50:00,21.37,21.38,21.37,21.37,16000.0,14.7803,14.7873,14.7803,14.7803,16000.0
2012-06-01 12:55:00,21.37,21.38,21.33,21.34,37300.0,14.7803,14.7873,14.7527,14.7596,37300.0
2012-06-01 13:00:00,21.34,21.34,21.31,21.33,26100.0,14.7596,14.7596,14.7388,14.7527,26100.0
2012-06-01 13:05:00,21.34,21.34,21.33,21.33,4800.0,14.7596,14.7596,14.7527,14.7527,4800.0
2012-06-01 13:10:00,21.34,21.36,21.33,21.35,27900.0,14.7596,14.7734,14.7527,14.7665,27900.0
2012-06-01 13:15:00,21.35,21.35,21.32,21.32,21800.0,14.7665,14.7665,14.7458,14.7458,21800.0
2012-06-01 13:20:00,21.32,21.32,21.29,21.29,26200.0,14.7458,14.7458,14.725,14.725,26200.0
2012-06-01 13:25:00,21.3,21.3,21.25,21.25,21100.0,14.7319,14.7319,14.6973,14.6973,21100.0
2012-06-01 13:30:00,21.26,21.26,21.21,21.21,37900.0,14.7043,14.7043,14.6697,14.6697,37900.0
2012-06-01 13:35:00,21.21,21.23,21.21,21.21,17900.0,14.6697,14.6835,14.6697,14.6697,17900.0
2012-06-01 13:40:00,21.21,21.29,21.21,21.29,45600.0,14.6697,14.725,14.6697,14.725,45600.0
2012-06-01 13:45:00,21.29,21.29,21.28,21.29,17800.0,14.725,14.725,14.7181,14.725,17800.0
2012-06-01 13:50:00,21.29,21.29,21.28,21.28,25500.0,14.725,14.725,14.7181,14.7181,25500.0
2012-06-01 13:55:00,21.28,21.29,21.27,21.29,21800.0,14.7181,14.725,14.7112,14.725,21800.0
2012-06-01 14:00:00,21.29,21.29,21.25,21.27,32700.0,14.725,14.725,14.6973,14.7112,32700.0
2012-06-01 14:05:00,21.27,21.32,21.25,21.32,79700.0,14.7112,14.7458,14.6973,14.7458,79700.0
2012-06-01 14:10:00,21.31,21.33,21.3,21.31,59700.0,14.7388,14.7527,14.7319,14.7388,59700.0
2012-06-01 14:15:00,21.31,21.35,21.3,21.33,58300.0,14.7388,14.7665,14.7319,14.7527,58300.0
2012-06-01 14:20:00,21.33,21.37,21.32,21.37,27700.0,14.7527,14.7803,14.7458,14.7803,27700.0
2012-06-01 14:25:00,21.37,21.37,21.36,21.36,34600.0,14.7803,14.7803,14.7734,14.7734,34600.0
2012-06-01 14:30:00,21.37,21.37,21.35,21.35,25300.0,14.7803,14.7803,14.7665,14.7665,25300.0
2012-06-01 14:35:00,21.36,21.36,21.32,21.34,48500.0,14.7734,14.7734,14.7458,14.7596,48500.0
2012-06-01 14:40:00,21.33,21.34,21.32,21.34,32100.0,14.7527,14.7596,14.7458,14.7596,32100.0
2012-06-01 14:45:00,21.34,21.34,21.32,21.32,20600.0,14.7596,14.7596,14.7458,14.7458,20600.0
2012-06-01 14:50:00,21.32,21.33,21.29,21.3,48800.0,14.7458,14.7527,14.725,14.7319,48800.0
2012-06-01 14:55:00,21.3,21.3,21.27,21.28,67500.0,14.7319,14.7319,14.7112,14.7181,67500.0
2012-06-01 15:00:00,21.28,21.28,21.25,21.28,38600.0,14.7181,14.7181,14.6973,14.7181,38600.0
2012-06-01 15:05:00,21.28,21.3,21.26,21.29,47400.0,14.7181,14.7319,14.7043,14.725,47400.0
2012-06-01 15:10:00,21.29,21.32,21.27,21.28,70600.0,14.725,14.7458,14.7112,14.7181,70600.0
2012-06-01 15:15:00,21.27,21.3,21.27,21.28,48200.0,14.7112,14.7319,14.7112,14.7181,48200.0
2012-06-01 15:20:00,21.28,21.29,21.27,21.28,39900.0,14.7181,14.725,14.7112,14.7181,39900.0
2012-06-01 15:25:00,21.29,21.32,21.28,21.31,63700.0,14.725,14.7458,14.7181,14.7388,63700.0
2012-06-01 15:30:00,21.31,21.32,21.27,21.29,80900.0,14.7388,14.7458,14.7112,14.725,80900.0
2012-06-01 15:35:00,21.28,21.29,21.26,21.28,69900.0,14.7181,14.725,14.7043,14.7181,69900.0
2012-06-01 15:40:00,21.27,21.29,21.26,21.27,106000.0,14.7112,14.725,14.7043,14.7112,106000.0
2012-06-01 15:45:00,21.27,21.31,21.26,21.29,187600.0,14.7112,14.7388,14.7043,14.725,187600.0
2012-06-01 15:50:00,21.29,21.3,21.27,21.27,110000.0,14.725,14.7319,14.7112,14.7112,110000.0
2012-06-01 15:55:00,21.28,21.3,21.25,21.26,345900.0,14.7181,14.7319,14.6973,14.7043,345900.0
2012-06-04 09:30:00,21.29,21.34,21.27,21.34,19600.0,14.725,14.7596,14.7112,14.7596,19600.0
2012-06-04 09:35:00,21.34,21.38,21.31,21.31,17100.0,14.7596,14.7873,14.7388,14.7388,17100.0
2012-06-04 09:40:00,21.31,21.31,21.26,21.28,17500.0,14.7388,14.7388,14.7043,14.7181,17500.0
2012-06-04 09:45:00,21.28,21.3,21.24,21.26,32800.0,14.7181,14.7319,14.6904,14.7043,32800.0
2012-06-04 09:50:00,21.27,21.27,21.24,21.25,8800.0,14.7112,14.7112,14.6904,14.6973,8800.0
2012-06-04 09:55:00,21.24,21.25,21.19,21.2,29200.0,14.6904,14.6973,14.6558,14.6628,29200.0
2012-06-04 10:00:00,21.19,21.21,21.19,21.21,20300.0,14.6558,14.6697,14.6558,14.6697,20300.0
2012-06-04 10:05:00,21.21,21.22,21.2,21.22,21800.0,14.6697,14.6766,14.6628,14.6766,21800.0
2012-06-04 10:10:00,21.22,21.23,21.2,21.22,21500.0,14.6766,14.6835,14.6628,14.6766,21500.0
2012-06-04 10:15:00,21.23,21.24,21.2,21.21,34000.0,14.6835,14.6904,14.6628,14.6697,34000.0
2012-06-04 10:20:00,21.21,21.22,21.19,21.21,45100.0,14.6697,14.6766,14.6558,14.6697,45100.0
2012-06-04 10:25:00,21.21,21.22,21.2,21.22,18100.0,14.6697,14.6766,14.6628,14.6766,18100.0
2012-06-04 10:30:00,21.22,21.23,21.2,21.2,19900.0,14.6766,14.6835,14.6628,14.6628,19900.0
2012-06-04 10:35:00,21.2,21.22,21.19,21.2,20500.0,14.6628,14.6766,14.6558,14.6628,20500.0
2012-06-04 10:40:00,21.21,21.25,21.21,21.22,14800.0,14.6697,14.6973,14.6697,14.6766,14800.0
2012-06-04 10:45:00,21.21,21.22,21.19,21.21,24100.0,14.6697,14.6766,14.6558,14.6697,24100.0
2012-06-04 10:50:00,21.21,21.22,21.2,21.22,29600.0,14.6697,14.6766,14.6628,14.6766,29600.0
2012-06-04 10:55:00,21.22,21.27,21.22,21.24,23600.0,14.6766,14.7112,14.6766,14.6904,23600.0
2012-06-04 11:00:00,21.25,21.25,21.22,21.22,148500.0,14.6973,14.6973,14.6766,14.6766,148500.0
2012-06-04 11:05:00,21.22,21.22,21.19,21.2,23200.0,14.6766,14.6766,14.6558,14.6628,23200.0
2012-06-04 11:10:00,21.2,21.2,21.16,21.17,50200.0,14.6628,14.6628,14.6351,14.642,50200.0
2012-06-04 11:15:00,21.17,21.17,21.13,21.13,30700.0,14.642,14.642,14.6143,14.6143,30700.0
2012-06-04 11:20:00,21.13,21.13,21.12,21.13,38800.0,14.6143,14.6143,14.6074,14.6143,38800.0
2012-06-04 11:25:00,21.13,21.13,21.12,21.12,22800.0,14.6143,14.6143,14.6074,14.6074,22800.0
2012-06-04 11:30:00,21.12,21.15,21.12,21.13,14700.0,14.6074,14.6282,14.6074,14.6143,14700.0
2012-06-04 11:35:00,21.13,21.13,21.07,21.09,58700.0,14.6143,14.6143,14.5728,14.5867,58700.0
2012-06-04 11:40:00,21.09,21.1,21.08,21.08,10000.0,14.5867,14.5936,14.5798,14.5798,10000.0
2012-06-04 11:45:00,21.09,21.09,21.08,21.09,19600.0,14.5867,14.5867,14.5798,14.5867,19600.0
2012-06-04 11:50:00,21.08,21.12,21.08,21.1,196200.0,14.5798,14.6074,14.5798,14.5936,196200.0
2012-06-04 11:55:00,21.1,21.11,21.09,21.1,50500.0,14.5936,14.6005,14.5867,14.5936,50500.0
2012-06-04 12:00:00,21.09,21.11,21.09,21.11,69600.0,14.5867,14.6005,14.5867,14.6005,69600.0
2012-06-04 12:05:00,21.11,21.11,21.09,21.09,59600.0,14.6005,14.6005,14.5867,14.5867,59600.0
2012-06-04 12:10:00,21.09,21.1,21.04,21.06,29700.0,14.5867,14.5936,14.5521,14.5659,29700.0
2012-06-04 12:15:00,21.05,21.06,21.04,21.05,13400.0,14.559,14.5659,14.5521,14.559,13400.0
2012-06-04 12:20:00,21.06,21.07,21.05,21.06,14600.0,14.5659,14.5728,14.559,14.5659,14600.0
2012-06-04 12:25:00,21.06,21.07,21.03,21.04,14100.0,14.5659,14.5728,14.5452,14.5521,14100.0
2012-06-04 12:30:00,21.04,21.06,21.03,21.05,10100.0,14.5521,14.5659,14.5452,14.559,10100.0
2012-06-04 12:35:00,21.05,21.08,21.04,21.08,38700.0,14.559,14.5798,14.5521,14.5798,38700.0
2012-06-04 12:40:00,21.08,21.09,21.07,21.08,26900.0,14.5798,14.5867,14.5728,14.5798,26900.0
2012-06-04 12:45:00,21.08,21.1,21.07,21.1,29400.0,14.5798,14.5936,14.5728,14.5936,29400.0
2012-06-04 12:50:00,21.1,21.1,21.09,21.1,13100.0,14.5936,14.5936,14.5867,14.5936,13100.0
2012-06-04 12:55:00,21.1,21.1,21.09,21.1,4700.0,14.5936,14.5936,14.5867,14.5936,4700.0
2012-06-04 13:00:00,21.1,21.13,21.09,21.13,94200.0,14.5936,14.6143,14.5867,14.6143,94200.0
2012-06-04 13:05:00,21.13,21.14,21.11,21.11,22800.0,14.6143,14.6213,14.6005,14.6005,22800.0
2012-06-04 13:10:00,21.12,21.12,21.09,21.09,28500.0,14.6074,14.6074,14.5867,14.5867,28500.0
2012-06-04 13:15:00,21.1,21.11,21.08,21.09,71800.0,14.5936,14.6005,14.5798,14.5867,71800.0
2012-06-04 13:20:00,21.09,21.09,21.07,21.08,11000.0,14.5867,14.5867,14.5728,14.5798,11000.0
2012-06-04 13:25:00,21.07,21.08,21.07,21.08,27500.0,14.5728,14.5798,14.5728,14.5798,27500.0
2012-06-04 13:30:00,21.07,21.09,21.07,21.09,12200.0,14.5728,14.5867,14.5728,14.5867,12200.0
2012-06-04 13:35:00,21.09,21.1,21.08,21.1,38800.0,14.5867,14.5936,14.5798,14.5936,38800.0
2012-06-04 13:40:00,21.1,21.1,21.09,21.1,15000.0,14.5936,14.5936,14.5867,14.5936,15000.0
2012-06-04 13:45:00,21.1,21.11,21.07,21.09,82700.0,14.5936,14.6005,14.5728,14.5867,82700.0
2012-06-04 13:50:00,21.09,21.1,21.07,21.07,24600.0,14.5867,14.5936,14.5728,14.5728,24600.0
2012-06-04 13:55:00,21.07,21.08,21.06,21.07,40300.0,14.5728,14.5798,14.5659,14.5728,40300.0
2012-06-04 14:00:00,21.08,21.1,21.07,21.1,28500.0,14.5798,14.5936,14.5728,14.5936,28500.0
2012-06-04 14:05:00,21.1,21.1,21.07,21.08,10100.0,14.5936,14.5936,14.5728,14.5798,10100.0
2012-06-04 14:10:00,21.08,21.09,21.07,21.08,10800.0,14.5798,14.5867,14.5728,14.5798,10800.0
2012-06-04 14:15:00,21.08,21.11,21.07,21.09,88000.0,14.5798,14.6005,14.5728,14.5867,88000.0
2012-06-04 14:20:00,21.1,21.1,21.08,21.09,15200.0,14.5936,14.5936,14.5798,14.5867,15200.0
2012-06-04 14:25:00,21.1,21.11,21.09,21.1,29300.0,14.5936,14.6005,14.5867,14.5936,29300.0
2012-06-04 14:30:00,21.11,21.11,21.08,21.1,63000.0,14.6005,14.6005,14.5798,14.5936,63000.0
2012-06-04 14:35:00,21.09,21.11,21.09,21.09,110400.0,14.5867,14.6005,14.5867,14.5867,110400.0
2012-06-04 14:40:00,21.1,21.13,21.1,21.13,64800.0,14.5936,14.6143,14.5936,14.6143,64800.0
2012-06-04 14:45:00,21.13,21.13,21.1,21.1,139500.0,14.6143,14.6143,14.5936,14.5936,139500.0
2012-06-04 14:50:00,21.11,21.11,21.08,21.09,24800.0,14.6005,14.6005,14.5798,14.5867,24800.0
2012-06-04 14:55:00,21.1,21.1,21.06,21.06,24300.0,14.5936,14.5936,14.5659,14.5659,24300.0
2012-06-04 15:00:00,21.06,21.07,21.05,21.07,23000.0,14.5659,14.5728,14.559,14.5728,23000.0
2012-06-04 15:05:00,21.07,21.08,21.06,21.06,25500.0,14.5728,14.5798,14.5659,14.5659,25500.0
2012-06-04 15:10:00,21.06,21.07,21.05,21.05,28700.0,14.5659,14.5728,14.559,14.559,28700.0
2012-06-04 15:15:00,21.05,21.09,21.05,21.09,90700.0,14.559,14.5867,14.559,14.5867,90700.0
2012-06-04 15:20:00,21.09,21.1,21.07,21.08,50700.0,14.5867,14.5936,14.5728,14.5798,50700.0
2012-06-04 15:25:00,21.08,21.11,21.07,21.09,86400.0,14.5798,14.6005,14.5728,14.5867,86400.0
2012-06-04 15:30:00,21.09,21.1,21.07,21.08,167100.0,14.5867,14.5936,14.5728,14.5798,167100.0
2012-06-04 15:35:00,21.08,21.09,21.03,21.05,245000.0,14.5798,14.5867,14.5452,14.559,245000.0
2012-06-04 15:40:00,21.05,21.07,21.04,21.07,88300.0,14.559,14.5728,14.5521,14.5728,88300.0
2012-06-04 15:45:00,21.07,21.11,21.07,21.11,41200.0,14.5728,14.6005,14.5728,14.6005,41200.0
2012-06-04 15:50:00,21.11,21.12,21.09,21.1,163300.0,14.6005,14.6074,14.5867,14.5936,163300.0
2012-06-04 15:55:00,21.09,21.11,21.09,21.09,172400.0,14.5867,14.6005,14.5867,14.5867,172400.0
2012-06-05 09:30:00,21.06,21.1,21.02,21.1,21400.0,14.5659,14.5936,14.5383,14.5936,21400.0
2012-06-05 09:35:00,21.11,21.15,21.1,21.11,16400.0,14.6005,14.6282,14.5936,14.6005,16400.0
2012-06-05 09:40:00,21.11,21.13,21.09,21.1,37200.0,14.6005,14.6143,14.5867,14.5936,37200.0
2012-06-05 09:45:00,21.1,21.15,21.08,21.14,81100.0,14.5936,14.6282,14.5798,14.6213,81100.0
2012-06-05 09:50:00,21.14,21.15,21.12,21.13,29700.0,14.6213,14.6282,14.6074,14.6143,29700.0
2012-06-05 09:55:00,21.13,21.16,21.12,21.14,78000.0,14.6143,14.6351,14.6074,14.6213,78000.0
2012-06-05 10:00:00,21.15,21.16,21.13,21.13,147000.0,14.6282,14.6351,14.6143,14.6143,147000.0
2012-06-05 10:05:00,21.13,21.14,21.12,21.12,90100.0,14.6143,14.6213,14.6074,14.6074,90100.0
2012-06-05 10:10:00,21.12,21.14,21.09,21.11,104900.0,14.6074,14.6213,14.5867,14.6005,104900.0
2012-06-05 10:15:00,21.11,21.12,21.07,21.09,69200.0,14.6005,14.6074,14.5728,14.5867,69200.0
2012-06-05 10:20:00,21.09,21.1,21.07,21.1,52800.0,14.5867,14.5936,14.5728,14.5936,52800.0
2012-06-05 10:25:00,21.1,21.11,21.09,21.1,188900.0,14.5936,14.6005,14.5867,14.5936,188900.0
2012-06-05 10:30:00,21.11,21.11,21.08,21.08,44100.0,14.6005,14.6005,14.5798,14.5798,44100.0
2012-06-05 10:35:00,21.08,21.09,21.07,21.09,88300.0,14.5798,14.5867,14.5728,14.5867,88300.0
2012-06-05 10:40:00,21.08,21.08,21.06,21.07,45100.0,14.5798,14.5798,14.5659,14.5728,45100.0
2012-06-05 10:45:00,21.06,21.07,21.05,21.07,49100.0,14.5659,14.5728,14.559,14.5728,49100.0
2012-06-05 10:50:00,21.07,21.07,21.06,21.07,27500.0,14.5728,14.5728,14.5659,14.5728,27500.0
2012-06-05 10:55:00,21.07,21.07,21.03,21.05,168500.0,14.5728,14.5728,14.5452,14.559,168500.0
2012-06-05 11:00:00,21.05,21.06,21.03,21.04,67000.0,14.559,14.5659,14.5452,14.5521,67000.0
2012-06-05 11:05:00,21.04,21.07,21.04,21.05,24000.0,14.5521,14.5728,14.5521,14.559,24000.0
2012-06-05 11:10:00,21.05,21.07,21.04,21.07,58500.0,14.559,14.5728,14.5521,14.5728,58500.0
2012-06-05 11:15:00,21.07,21.08,21.05,21.08,20300.0,14.5728,14.5798,14.559,14.5798,20300.0
2012-06-05 11:20:00,21.07,21.08,21.06,21.07,20300.0,14.5728,14.5798,14.5659,14.5728,20300.0
2012-06-05 11:25:00,21.07,21.08,21.06,21.07,36100.0,14.5728,14.5798,14.5659,14.5728,36100.0
2012-06-05 11:30:00,21.08,21.08,21.06,21.06,22100.0,14.5798,14.5798,14.5659,14.5659,22100.0
2012-06-05 11:35:00,21.06,21.07,21.03,21.04,54100.0,14.5659,14.5728,14.5452,14.5521,54100.0
2012-06-05 11:40:00,21.04,21.04,21.01,21.04,446600.0,14.5521,14.5521,14.5313,14.5521,446600.0
2012-06-05 11:45:00,21.04,21.06,21.02,21.04,173800.0,14.5521,14.5659,14.5383,14.5521,173800.0
2012-06-05 11:50:00,21.03,21.05,21.03,21.04,35100.0,14.5452,14.559,14.5452,14.5521,35100.0
2012-06-05 11:55:00,21.04,21.05,21.02,21.02,35700.0,14.5521,14.559,14.5383,14.5383,35700.0
2012-06-05 12:00:00,21.03,21.04,21.02,21.02,35000.0,14.5452,14.5521,14.5383,14.5383,35000.0
2012-06-05 12:05:00,21.03,21.04,21.02,21.02,123200.0,14.5452,14.5521,14.5383,14.5383,123200.0
2012-06-05 12:10:00,21.03,21.03,21.02,21.03,42000.0,14.5452,14.5452,14.5383,14.5452,42000.0
2012-06-05 12:15:00,21.02,21.03,20.98,21.0,196800.0,14.5383,14.5452,14.5106,14.5244,196800.0
2012-06-05 12:20:00,21.0,21.01,20.99,21.0,34800.0,14.5244,14.5313,14.5175,14.5244,34800.0
2012-06-05 12:25:00,21.0,21.0,20.98,21.0,35500.0,14.5244,14.5244,14.5106,14.5244,35500.0
2012-06-05 12:30:00,21.01,21.06,20.98,21.05,164400.0,14.5313,14.5659,14.5106,14.559,164400.0
2012-06-05 12:35:00,21.05,21.05,21.01,21.02,49000.0,14.559,14.559,14.5313,14.5383,49000.0
2012-06-05 12:40:00,21.03,21.04,21.02,21.03,34600.0,14.5452,14.5521,14.5383,14.5452,34600.0
2012-06-05 12:45:00,21.03,21.03,21.0,21.0,28500.0,14.5452,14.5452,14.5244,14.5244,28500.0
2012-06-05 12:50:00,21.0,21.01,20.98,20.98,70900.0,14.5244,14.5313,14.5106,14.5106,70900.0
2012-06-05 12:55:00,20.99,21.0,20.98,20.99,16500.0,14.5175,14.5244,14.5106,14.5175,16500.0
2012-06-05 13:00:00,21.0,21.0,20.98,20.99,37600.0,14.5244,14.5244,14.5106,14.5175,37600.0
2012-06-05 13:05:00,20.99,21.0,20.99,21.0,35500.0,14.5175,14.5244,14.5175,14.5244,35500.0
2012-06-05 13:10:00,21.0,21.0,21.0,21.0,3800.0,14.5244,14.5244,14.5244,14.5244,3800.0
2012-06-05 13:15:00,21.0,21.0,20.98,20.99,51000.0,14.5244,14.5244,14.5106,14.5175,51000.0
2012-06-05 13:20:00,20.98,21.02,20.98,21.01,72700.0,14.5106,14.5383,14.5106,14.5313,72700.0
2012-06-05 13:25:00,21.02,21.02,21.01,21.01,18100.0,14.5383,14.5383,14.5313,14.5313,18100.0
2012-06-05 13:30:00,21.01,21.02,21.0,21.0,81800.0,14.5313,14.5383,14.5244,14.5244,81800.0
2012-06-05 13:35:00,21.01,21.03,21.0,21.02,80500.0,14.5313,14.5452,14.5244,14.5383,80500.0
2012-06-05 13:40:00,21.01,21.04,21.0,21.03,49700.0,14.5313,14.5521,14.5244,14.5452,49700.0
2012-06-05 13:45:00,21.03,21.03,21.02,21.03,53100.0,14.5452,14.5452,14.5383,14.5452,53100.0
2012-06-05 13:50:00,21.03,21.03,20.99,21.01,153100.0,14.5452,14.5452,14.5175,14.5313,153100.0
2012-06-05 13:55:00,21.0,21.02,21.0,21.02,12200.0,14.5244,14.5383,14.5244,14.5383,12200.0
2012-06-05 14:00:00,21.02,21.04,21.01,21.02,62400.0,14.5383,14.5521,14.5313,14.5383,62400.0
2012-06-05 14:05:00,21.02,21.03,21.01,21.02,101000.0,14.5383,14.5452,14.5313,14.5383,101000.0
2012-06-05 14:10:00,21.01,21.02,21.0,21.01,79100.0,14.5313,14.5383,14.5244,14.5313,79100.0
2012-06-05 14:15:00,21.01,21.01,20.97,21.01,108700.0,14.5313,14.5313,14.5037,14.5313,108700.0
2012-06-05 14:20:00,21.01,21.03,21.0,21.03,49000.0,14.5313,14.5452,14.5244,14.5452,49000.0
2012-06-05 14:25:00,21.03,21.04,21.0,21.03,76900.0,14.5452,14.5521,14.5244,14.5452,76900.0
2012-06-05 14:30:00,21.02,21.04,21.02,21.04,26800.0,14.5383,14.5521,14.5383,14.5521,26800.0
2012-06-05 14:35:00,21.04,21.05,21.03,21.04,35100.0,14.5521,14.559,14.5452,14.5521,35100.0
2012-06-05 14:40:00,21.05,21.07,21.03,21.04,84300.0,14.559,14.5728,14.5452,14.5521,84300.0
2012-06-05 14:45:00,21.03,21.08,21.03,21.08,44000.0,14.5452,14.5798,14.5452,14.5798,44000.0
2012-06-05 14:50:00,21.08,21.09,21.07,21.09,13800.0,14.5798,14.5867,14.5728,14.5867,13800.0
2012-06-05 14:55:00,21.09,21.11,21.08,21.1,38100.0,14.5867,14.6005,14.5798,14.5936,38100.0
2012-06-05 15:00:00,21.1,21.13,21.09,21.1,74100.0,14.5936,14.6143,14.5867,14.5936,74100.0
2012-06-05 15:05:00,21.1,21.11,21.09,21.1,35400.0,14.5936,14.6005,14.5867,14.5936,35400.0
2012-06-05 15:10:00,21.11,21.13,21.11,21.13,61800.0,14.6005,14.6143,14.6005,14.6143,61800.0
2012-06-05 15:15:00,21.13,21.14,21.12,21.13,65000.0,14.6143,14.6213,14.6074,14.6143,65000.0
2012-06-05 15:20:00,21.14,21.14,21.11,21.13,72000.0,14.6213,14.6213,14.6005,14.6143,72000.0
2012-06-05 15:25:00,21.13,21.13,21.12,21.13,77400.0,14.6143,14.6143,14.6074,14.6143,77400.0
2012-06-05 15:30:00,21.13,21.15,21.11,21.14,61500.0,14.6143,14.6282,14.6005,14.6213,61500.0
2012-06-05 15:35:00,21.15,21.18,21.13,21.16,69200.0,14.6282,14.6489,14.6143,14.6351,69200.0
2012-06-05 15:40:00,21.17,21.19,21.16,21.18,43400.0,14.642,14.6558,14.6351,14.6489,43400.0
2012-06-05 15:45:00,21.17,21.17,21.14,21.16,66600.0,14.642,14.642,14.6213,14.6351,66600.0
2012-06-05 15:50:00,21.16,21.18,21.15,21.18,81500.0,14.6351,14.6489,14.6282,14.6489,81500.0
2012-06-05 15:55:00,21.17,21.17,21.14,21.15,275700.0,14.642,14.642,14.6213,14.6282,275700.0
2012-06-06 09:30:00,21.26,21.3,21.16,21.18,25500.0,14.7043,14.7319,14.6351,14.6489,25500.0
2012-06-06 09:35:00,21.19,21.25,21.18,21.25,22900.0,14.6558,14.6973,14.6489,14.6973,22900.0
2012-06-06 09:40:00,21.25,21.28,21.24,21.28,87400.0,14.6973,14.7181,14.6904,14.7181,87400.0
2012-06-06 09:45:00,21.28,21.31,21.27,21.29,23500.0,14.7181,14.7388,14.7112,14.725,23500.0
2012-06-06 09:50:00,21.29,21.36,21.28,21.35,57800.0,14.725,14.7734,14.7181,14.7665,57800.0
2012-06-06 09:55:00,21.35,21.41,21.34,21.37,30200.0,14.7665,14.808,14.7596,14.7803,30200.0
2012-06-06 10:00:00,21.37,21.4,21.35,21.37,52500.0,14.7803,14.8011,14.7665,14.7803,52500.0
2012-06-06 10:05:00,21.37,21.46,21.37,21.46,36600.0,14.7803,14.8426,14.7803,14.8426,36600.0
2012-06-06 10:10:00,21.46,21.49,21.44,21.48,63000.0,14.8426,14.8633,14.8288,14.8564,63000.0
2012-06-06 10:15:00,21.48,21.48,21.45,21.48,83800.0,14.8564,14.8564,14.8357,14.8564,83800.0
2012-06-06 10:20:00,21.48,21.49,21.46,21.46,88200.0,14.8564,14.8633,14.8426,14.8426,88200.0
2012-06-06 10:25:00,21.46,21.48,21.46,21.48,234600.0,14.8426,14.8564,14.8426,14.8564,234600.0
2012-06-06 10:30:00,21.48,21.48,21.47,21.48,175200.0,14.8564,14.8564,14.8495,14.8564,175200.0
2012-06-06 10:35:00,21.48,21.48,21.47,21.48,58600.0,14.8564,14.8564,14.8495,14.8564,58600.0
2012-06-06 10:40:00,21.48,21.5,21.48,21.5,29900.0,14.8564,14.8702,14.8564,14.8702,29900.0
2012-06-06 10:45:00,21.5,21.52,21.49,21.52,117800.0,14.8702,14.8841,14.8633,14.8841,117800.0
2012-06-06 10:50:00,21.53,21.54,21.51,21.51,20500.0,14.891,14.8979,14.8772,14.8772,20500.0
2012-06-06 10:55:00,21.51,21.56,21.49,21.56,545900.0,14.8772,14.9117,14.8633,14.9117,545900.0
2012-06-06 11:00:00,21.55,21.58,21.54,21.55,63400.0,14.9048,14.9256,14.8979,14.9048,63400.0
2012-06-06 11:05:00,21.55,21.6,21.54,21.59,44300.0,14.9048,14.9394,14.8979,14.9325,44300.0
2012-06-06 11:10:00,21.59,21.62,21.59,21.62,39900.0,14.9325,14.9532,14.9325,14.9532,39900.0
2012-06-06 11:15:00,21.62,21.64,21.62,21.63,40800.0,14.9532,14.9671,14.9532,14.9602,40800.0
2012-06-06 11:20:00,21.63,21.65,21.63,21.65,22700.0,14.9602,14.974,14.9602,14.974,22700.0
2012-06-06 11:25:00,21.65,21.67,21.64,21.65,45000.0,14.974,14.9878,14.9671,14.974,45000.0
2012-06-06 11:30:00,21.64,21.65,21.62,21.63,18400.0,14.9671,14.974,14.9532,14.9602,18400.0
2012-06-06 11:35:00,21.63,21.65,21.62,21.64,11200.0,14.9602,14.974,14.9532,14.9671,11200.0
2012-06-06 11:40:00,21.64,21.65,21.64,21.64,13800.0,14.9671,14.974,14.9671,14.9671,13800.0
2012-06-06 11:45:00,21.65,21.69,21.64,21.69,30800.0,14.974,15.0017,14.9671,15.0017,30800.0
2012-06-06 11:50:00,21.69,21.71,21.69,21.7,40900.0,15.0017,15.0155,15.0017,15.0086,40900.0
2012-06-06 11:55:00,21.7,21.7,21.66,21.68,17400.0,15.0086,15.0086,14.9809,14.9947,17400.0
2012-06-06 12:00:00,21.69,21.71,21.68,21.7,17500.0,15.0017,15.0155,14.9947,15.0086,17500.0
2012-06-06 12:05:00,21.71,21.73,21.7,21.72,15900.0,15.0155,15.0293,15.0086,15.0224,15900.0
2012-06-06 12:10:00,21.73,21.75,21.71,21.75,29000.0,15.0293,15.0432,15.0155,15.0432,29000.0
2012-06-06 12:15:00,21.75,21.76,21.73,21.73,79900.0,15.0432,15.0501,15.0293,15.0293,79900.0
2012-06-06 12:20:00,21.73,21.74,21.72,21.73,25100.0,15.0293,15.0362,15.0224,15.0293,25100.0
2012-06-06 12:25:00,21.72,21.74,21.72,21.73,14200.0,15.0224,15.0362,15.0224,15.0293,14200.0
2012-06-06 12:30:00,21.73,21.75,21.72,21.75,11500.0,15.0293,15.0432,15.0224,15.0432,11500.0
2012-06-06 12:35:00,21.75,21.75,21.74,21.75,12000.0,15.0432,15.0432,15.0362,15.0432,12000.0
2012-06-06 12:40:00,21.74,21.76,21.74,21.76,38300.0,15.0362,15.0501,15.0362,15.0501,38300.0
2012-06-06 12:45:00,21.76,21.76,21.75,21.76,5400.0,15.0501,15.0501,15.0432,15.0501,5400.0
2012-06-06 12:50:00,21.76,21.78,21.75,21.77,71500.0,15.0501,15.0639,15.0432,15.057,71500.0
2012-06-06 12:55:00,21.77,21.78,21.76,21.77,60900.0,15.057,15.0639,15.0501,15.057,60900.0
2012-06-06 13:00:00,21.77,21.78,21.75,21.76,11700.0,15.057,15.0639,15.0432,15.0501,11700.0
2012-06-06 13:05:00,21.75,21.77,21.74,21.77,24400.0,15.0432,15.057,15.0362,15.057,24400.0
2012-06-06 13:10:00,21.76,21.77,21.76,21.76,12800.0,15.0501,15.057,15.0501,15.0501,12800.0
2012-06-06 13:15:00,21.76,21.76,21.75,21.76,29000.0,15.0501,15.0501,15.0432,15.0501,29000.0
2012-06-06 13:20:00,21.75,21.8,21.75,21.79,54200.0,15.0432,15.0777,15.0432,15.0708,54200.0
2012-06-06 13:25:00,21.79,21.79,21.78,21.78,16000.0,15.0708,15.0708,15.0639,15.0639,16000.0
2012-06-06 13:30:00,21.79,21.8,21.79,21.8,49200.0,15.0708,15.0777,15.0708,15.0777,49200.0
2012-06-06 13:35:00,21.8,21.8,21.79,21.8,13700.0,15.0777,15.0777,15.0708,15.0777,13700.0
2012-06-06 13:40:00,21.79,21.8,21.79,21.8,17200.0,15.0708,15.0777,15.0708,15.0777,17200.0
2012-06-06 13:45:00,21.8,21.81,21.79,21.81,42700.0,15.0777,15.0847,15.0708,15.0847,42700.0
2012-06-06 13:50:00,21.81,21.81,21.79,21.81,37300.0,15.0847,15.0847,15.0708,15.0847,37300.0
2012-06-06 13:55:00,21.8,21.81,21.79,21.81,26000.0,15.0777,15.0847,15.0708,15.0847,26000.0
2012-06-06 14:00:00,21.8,21.85,21.8,21.84,53800.0,15.0777,15.1123,15.0777,15.1054,53800.0
2012-06-06 14:05:00,21.83,21.84,21.82,21.82,31500.0,15.0985,15.1054,15.0916,15.0916,31500.0
2012-06-06 14:10:00,21.82,21.83,21.81,21.82,25600.0,15.0916,15.0985,15.0847,15.0916,25600.0
2012-06-06 14:15:00,21.82,21.85,21.81,21.85,34800.0,15.0916,15.1123,15.0847,15.1123,34800.0
2012-06-06 14:20:00,21.84,21.86,21.84,21.85,74000.0,15.1054,15.1192,15.1054,15.1123,74000.0
2012-06-06 14:25:00,21.85,21.88,21.85,21.88,36900.0,15.1123,15.1331,15.1123,15.1331,36900.0
2012-06-06 14:30:00,21.88,21.9,21.87,21.89,32100.0,15.1331,15.1469,15.1262,15.14,32100.0
2012-06-06 14:35:00,21.89,21.91,21.89,21.89,42600.0,15.14,15.1538,15.14,15.14,42600.0
2012-06-06 14:40:00,21.89,21.91,21.89,21.91,44100.0,15.14,15.1538,15.14,15.1538,44100.0
2012-06-06 14:45:00,21.9,21.92,21.9,21.91,30300.0,15.1469,15.1607,15.1469,15.1538,30300.0
2012-06-06 14:50:00,21.91,21.92,21.88,21.9,73300.0,15.1538,15.1607,15.1331,15.1469,73300.0
2012-06-06 14:55:00,21.9,21.94,21.9,21.91,60800.0,15.1469,15.1746,15.1469,15.1538,60800.0
2012-06-06 15:00:00,21.9,21.92,21.89,21.91,65400.0,15.1469,15.1607,15.14,15.1538,65400.0
2012-06-06 15:05:00,21.9,21.91,21.88,21.9,55500.0,15.1469,15.1538,15.1331,15.1469,55500.0
2012-06-06 15:10:00,21.9,21.91,21.89,21.89,47400.0,15.1469,15.1538,15.14,15.14,47400.0
2012-06-06 15:15:00,21.89,21.91,21.87,21.89,167700.0,15.14,15.1538,15.1262,15.14,167700.0
2012-06-06 15:20:00,21.9,21.91,21.89,21.9,75400.0,15.1469,15.1538,15.14,15.1469,75400.0
2012-06-06 15:25:00,21.89,21.93,21.89,21.89,69900.0,15.14,15.1677,15.14,15.14,69900.0
2012-06-06 15:30:00,21.89,21.9,21.88,21.9,43500.0,15.14,15.1469,15.1331,15.1469,43500.0
2012-06-06 15:35:00,21.89,21.91,21.88,21.9,101200.0,15.14,15.1538,15.1331,15.1469,101200.0
2012-06-06 15:40:00,21.89,21.91,21.89,21.91,73200.0,15.14,15.1538,15.14,15.1538,73200.0
2012-06-06 15:45:00,21.91,21.98,21.91,21.95,153500.0,15.1538,15.2022,15.1538,15.1815,153500.0
2012-06-06 15:50:00,21.95,21.97,21.94,21.96,189600.0,15.1815,15.1953,15.1746,15.1884,189600.0
2012-06-06 15:55:00,21.96,21.98,21.93,21.98,423900.0,15.1884,15.2022,15.1677,15.2022,423900.0
2012-06-07 09:30:00,22.19,22.23,22.08,22.08,65000.0,15.3475,15.3751,15.2714,15.2714,65000.0
2012-06-07 09:35:00,22.09,22.13,22.06,22.1,100900.0,15.2783,15.306,15.2576,15.2852,100900.0
2012-06-07 09:40:00,22.09,22.13,22.09,22.1,84300.0,15.2783,15.306,15.2783,15.2852,84300.0
2012-06-07 09:45:00,22.11,22.12,22.08,22.1,40600.0,15.2922,15.2991,15.2714,15.2852,40600.0
2012-06-07 09:50:00,22.1,22.15,22.1,22.15,37000.0,15.2852,15.3198,15.2852,15.3198,37000.0
2012-06-07 09:55:00,22.15,22.21,22.12,22.21,111400.0,15.3198,15.3613,15.2991,15.3613,111400.0
2012-06-07 10:00:00,22.2,22.22,22.13,22.18,156400.0,15.3544,15.3682,15.306,15.3406,156400.0
2012-06-07 10:05:00,22.17,22.2,22.1,22.11,90300.0,15.3336,15.3544,15.2852,15.2922,90300.0
2012-06-07 10:10:00,22.11,22.16,22.08,22.15,32200.0,15.2922,15.3267,15.2714,15.3198,32200.0
2012-06-07 10:15:00,22.15,22.16,22.07,22.07,43500.0,15.3198,15.3267,15.2645,15.2645,43500.0
2012-06-07 10:20:00,22.07,22.1,22.06,22.09,64000.0,15.2645,15.2852,15.2576,15.2783,64000.0
2012-06-07 10:25:00,22.09,22.11,22.07,22.09,44500.0,15.2783,15.2922,15.2645,15.2783,44500.0
2012-06-07 10:30:00,22.09,22.1,22.05,22.06,50000.0,15.2783,15.2852,15.2507,15.2576,50000.0
2012-06-07 10:35:00,22.06,22.08,22.05,22.07,17000.0,15.2576,15.2714,15.2507,15.2645,17000.0
2012-06-07 10:40:00,22.07,22.1,22.06,22.08,48300.0,15.2645,15.2852,15.2576,15.2714,48300.0
2012-06-07 10:45:00,22.07,22.08,22.03,22.06,32100.0,15.2645,15.2714,15.2368,15.2576,32100.0
2012-06-07 10:50:00,22.06,22.11,22.05,22.1,39600.0,15.2576,15.2922,15.2507,15.2852,39600.0
2012-06-07 10:55:00,22.11,22.12,22.08,22.12,26500.0,15.2922,15.2991,15.2714,15.2991,26500.0
2012-06-07 11:00:00,22.11,22.12,22.07,22.08,43800.0,15.2922,15.2991,15.2645,15.2714,43800.0
2012-06-07 11:05:00,22.09,22.11,22.04,22.04,54300.0,15.2783,15.2922,15.2437,15.2437,54300.0
2012-06-07 11:10:00,22.04,22.05,22.0,22.01,29800.0,15.2437,15.2507,15.2161,15.223,29800.0
2012-06-07 11:15:00,22.0,22.01,21.98,21.98,38400.0,15.2161,15.223,15.2022,15.2022,38400.0
2012-06-07 11:20:00,21.99,22.01,21.97,21.99,51000.0,15.2092,15.223,15.1953,15.2092,51000.0
2012-06-07 11:25:00,21.98,22.01,21.97,21.97,24500.0,15.2022,15.223,15.1953,15.1953,24500.0
2012-06-07 11:30:00,21.97,21.98,21.94,21.95,36900.0,15.1953,15.2022,15.1746,15.1815,36900.0
2012-06-07 11:35:00,21.94,21.97,21.94,21.95,40400.0,15.1746,15.1953,15.1746,15.1815,40400.0
2012-06-07 11:40:00,21.95,21.96,21.93,21.94,47200.0,15.1815,15.1884,15.1677,15.1746,47200.0
2012-06-07 11:45:00,21.93,21.96,21.93,21.95,51500.0,15.1677,15.1884,15.1677,15.1815,51500.0
2012-06-07 11:50:00,21.95,21.95,21.91,21.91,44400.0,15.1815,15.1815,15.1538,15.1538,44400.0
2012-06-07 11:55:00,21.91,21.92,21.89,21.9,26100.0,15.1538,15.1607,15.14,15.1469,26100.0
2012-06-07 12:00:00,21.9,21.93,21.89,21.92,25300.0,15.1469,15.1677,15.14,15.1607,25300.0
2012-06-07 12:05:00,21.92,21.93,21.9,21.93,22600.0,15.1607,15.1677,15.1469,15.1677,22600.0
2012-06-07 12:10:00,21.92,21.98,21.92,21.96,29500.0,15.1607,15.2022,15.1607,15.1884,29500.0
2012-06-07 12:15:00,21.97,21.98,21.91,21.91,90600.0,15.1953,15.2022,15.1538,15.1538,90600.0
2012-06-07 12:20:00,21.91,21.94,21.91,21.92,22200.0,15.1538,15.1746,15.1538,15.1607,22200.0
2012-06-07 12:25:00,21.92,21.93,21.91,21.92,18800.0,15.1607,15.1677,15.1538,15.1607,18800.0
2012-06-07 12:30:00,21.92,21.92,21.9,21.91,26700.0,15.1607,15.1607,15.1469,15.1538,26700.0
2012-06-07 12:35:00,21.91,21.92,21.91,21.92,9900.0,15.1538,15.1607,15.1538,15.1607,9900.0
2012-06-07 12:40:00,21.92,21.92,21.87,21.91,91500.0,15.1607,15.1607,15.1262,15.1538,91500.0
2012-06-07 12:45:00,21.91,21.93,21.9,21.92,45900.0,15.1538,15.1677,15.1469,15.1607,45900.0
2012-06-07 12:50:00,21.92,21.96,21.91,21.94,17700.0,15.1607,15.1884,15.1538,15.1746,17700.0
2012-06-07 12:55:00,21.95,21.95,21.91,21.93,124900.0,15.1815,15.1815,15.1538,15.1677,124900.0
2012-06-07 13:00:00,21.93,21.94,21.92,21.94,10200.0,15.1677,15.1746,15.1607,15.1746,10200.0
2012-06-07 13:05:00,21.94,21.96,21.93,21.95,18700.0,15.1746,15.1884,15.1677,15.1815,18700.0
2012-06-07 13:10:00,21.95,21.96,21.94,21.95,20500.0,15.1815,15.1884,15.1746,15.1815,20500.0
2012-06-07 13:15:00,21.95,21.96,21.93,21.93,113500.0,15.1815,15.1884,15.1677,15.1677,113500.0
2012-06-07 13:20:00,21.93,21.96,21.93,21.94,48400.0,15.1677,15.1884,15.1677,15.1746,48400.0
2012-06-07 13:25:00,21.94,21.95,21.93,21.93,10500.0,15.1746,15.1815,15.1677,15.1677,10500.0
2012-06-07 13:30:00,21.94,21.96,21.93,21.96,67400.0,15.1746,15.1884,15.1677,15.1884,67400.0
2012-06-07 13:35:00,21.96,21.96,21.93,21.93,41300.0,15.1884,15.1884,15.1677,15.1677,41300.0
2012-06-07 13:40:00,21.93,21.95,21.93,21.93,10400.0,15.1677,15.1815,15.1677,15.1677,10400.0
2012-06-07 13:45:00,21.93,21.94,21.92,21.94,31200.0,15.1677,15.1746,15.1607,15.1746,31200.0
2012-06-07 13:50:00,21.94,21.94,21.91,21.93,18100.0,15.1746,15.1746,15.1538,15.1677,18100.0
2012-06-07 13:55:00,21.92,21.93,21.91,21.92,14000.0,15.1607,15.1677,15.1538,15.1607,14000.0
2012-06-07 14:00:00,21.92,21.93,21.91,21.91,16700.0,15.1607,15.1677,15.1538,15.1538,16700.0
2012-06-07 14:05:00,21.91,21.91,21.88,21.89,18400.0,15.1538,15.1538,15.1331,15.14,18400.0
2012-06-07 14:10:00,21.89,21.9,21.88,21.9,15100.0,15.14,15.1469,15.1331,15.1469,15100.0
2012-06-07 14:15:00,21.89,21.93,21.89,21.92,29900.0,15.14,15.1677,15.14,15.1607,29900.0
2012-06-07 14:20:00,21.92,21.92,21.9,21.92,39700.0,15.1607,15.1607,15.1469,15.1607,39700.0
2012-06-07 14:25:00,21.91,21.92,21.91,21.92,41700.0,15.1538,15.1607,15.1538,15.1607,41700.0
2012-06-07 14:30:00,21.92,21.92,21.91,21.91,32800.0,15.1607,15.1607,15.1538,15.1538,32800.0
2012-06-07 14:35:00,21.91,21.94,21.91,21.94,117900.0,15.1538,15.1746,15.1538,15.1746,117900.0
2012-06-07 14:40:00,21.94,21.97,21.94,21.96,39300.0,15.1746,15.1953,15.1746,15.1884,39300.0
2012-06-07 14:45:00,21.97,21.97,21.95,21.96,31700.0,15.1953,15.1953,15.1815,15.1884,31700.0
2012-06-07 14:50:00,21.95,21.95,21.93,21.94,61200.0,15.1815,15.1815,15.1677,15.1746,61200.0
2012-06-07 14:55:00,21.94,21.95,21.94,21.95,17500.0,15.1746,15.1815,15.1746,15.1815,17500.0
2012-06-07 15:00:00,21.95,21.96,21.93,21.94,51000.0,15.1815,15.1884,15.1677,15.1746,51000.0
2012-06-07 15:05:00,21.94,21.96,21.94,21.96,29800.0,15.1746,15.1884,15.1746,15.1884,29800.0
2012-06-07 15:10:00,21.95,21.96,21.94,21.96,47600.0,15.1815,15.1884,15.1746,15.1884,47600.0
2012-06-07 15:15:00,21.96,21.96,21.92,21.92,60500.0,15.1884,15.1884,15.1607,15.1607,60500.0
2012-06-07 15:20:00,21.92,21.95,21.91,21.95,46100.0,15.1607,15.1815,15.1538,15.1815,46100.0
2012-06-07 15:25:00,21.95,21.95,21.93,21.93,86000.0,15.1815,15.1815,15.1677,15.1677,86000.0
2012-06-07 15:30:00,21.93,21.94,21.91,21.93,54500.0,15.1677,15.1746,15.1538,15.1677,54500.0
2012-06-07 15:35:00,21.93,21.94,21.89,21.89,32600.0,15.1677,15.1746,15.14,15.14,32600.0
2012-06-07 15:40:00,21.9,21.92,21.87,21.88,101200.0,15.1469,15.1607,15.1262,15.1331,101200.0
2012-06-07 15:45:00,21.88,21.9,21.85,21.88,148700.0,15.1331,15.1469,15.1123,15.1331,148700.0
2012-06-07 15:50:00,21.88,21.88,21.82,21.85,124400.0,15.1331,15.1331,15.0916,15.1123,124400.0
2012-06-07 15:55:00,21.86,21.9,21.86,21.88,220700.0,15.1192,15.1469,15.1192,15.1331,220700.0
2012-06-08 09:30:00,21.81,21.9,21.81,21.84,24900.0,15.0847,15.1469,15.0847,15.1054,24900.0
2012-06-08 09:35:00,21.83,21.89,21.83,21.88,10200.0,15.0985,15.14,15.0985,15.1331,10200.0
2012-06-08 09:40:00,21.86,21.91,21.83,21.91,15300.0,15.1192,15.1538,15.0985,15.1538,15300.0
2012-06-08 09:45:00,21.91,21.91,21.87,21.89,12900.0,15.1538,15.1538,15.1262,15.14,12900.0
2012-06-08 09:50:00,21.89,21.93,21.86,21.93,18700.0,15.14,15.1677,15.1192,15.1677,18700.0
2012-06-08 09:55:00,21.91,21.91,21.88,21.91,27500.0,15.1538,15.1538,15.1331,15.1538,27500.0
2012-06-08 10:00:00,21.9,21.9,21.87,21.87,16000.0,15.1469,15.1469,15.1262,15.1262,16000.0
2012-06-08 10:05:00,21.88,21.91,21.88,21.89,23000.0,15.1331,15.1538,15.1331,15.14,23000.0
2012-06-08 10:10:00,21.9,21.91,21.88,21.9,19700.0,15.1469,15.1538,15.1331,15.1469,19700.0
2012-06-08 10:15:00,21.9,21.91,21.85,21.87,50200.0,15.1469,15.1538,15.1123,15.1262,50200.0
2012-06-08 10:20:00,21.86,21.87,21.84,21.86,35100.0,15.1192,15.1262,15.1054,15.1192,35100.0
2012-06-08 10:25:00,21.85,21.89,21.84,21.89,14600.0,15.1123,15.14,15.1054,15.14,14600.0
2012-06-08 10:30:00,21.89,21.91,21.88,21.91,13000.0,15.14,15.1538,15.1331,15.1538,13000.0
2012-06-08 10:35:00,21.91,21.92,21.9,21.91,43600.0,15.1538,15.1607,15.1469,15.1538,43600.0
2012-06-08 10:40:00,21.91,21.92,21.9,21.9,19800.0,15.1538,15.1607,15.1469,15.1469,19800.0
2012-06-08 10:45:00,21.91,21.91,21.89,21.89,46000.0,15.1538,15.1538,15.14,15.14,46000.0
2012-06-08 10:50:00,21.89,21.89,21.87,21.87,16000.0,15.14,15.14,15.1262,15.1262,16000.0
2012-06-08 10:55:00,21.87,21.92,21.86,21.91,24600.0,15.1262,15.1607,15.1192,15.1538,24600.0
2012-06-08 11:00:00,21.91,21.92,21.9,21.91,15100.0,15.1538,15.1607,15.1469,15.1538,15100.0
2012-06-08 11:05:00,21.91,21.91,21.85,21.85,41700.0,15.1538,15.1538,15.1123,15.1123,41700.0
2012-06-08 11:10:00,21.85,21.86,21.83,21.83,61000.0,15.1123,15.1192,15.0985,15.0985,61000.0
2012-06-08 11:15:00,21.83,21.84,21.83,21.83,10900.0,15.0985,15.1054,15.0985,15.0985,10900.0
2012-06-08 11:20:00,21.83,21.86,21.82,21.85,44800.0,15.0985,15.1192,15.0916,15.1123,44800.0
2012-06-08 11:25:00,21.85,21.86,21.83,21.83,13100.0,15.1123,15.1192,15.0985,15.0985,13100.0
2012-06-08 11:30:00,21.84,21.88,21.83,21.86,35600.0,15.1054,15.1331,15.0985,15.1192,35600.0
2012-06-08 11:35:00,21.86,21.88,21.84,21.87,12700.0,15.1192,15.1331,15.1054,15.1262,12700.0
2012-06-08 11:40:00,21.87,21.88,21.86,21.86,5000.0,15.1262,15.1331,15.1192,15.1192,5000.0
2012-06-08 11:45:00,21.86,21.88,21.86,21.87,32100.0,15.1192,15.1331,15.1192,15.1262,32100.0
2012-06-08 11:50:00,21.86,21.88,21.85,21.86,9500.0,15.1192,15.1331,15.1123,15.1192,9500.0
2012-06-08 11:55:00,21.86,21.87,21.82,21.83,14000.0,15.1192,15.1262,15.0916,15.0985,14000.0
2012-06-08 12:00:00,21.83,21.86,21.82,21.85,14000.0,15.0985,15.1192,15.0916,15.1123,14000.0
2012-06-08 12:05:00,21.84,21.88,21.83,21.84,22200.0,15.1054,15.1331,15.0985,15.1054,22200.0
2012-06-08 12:10:00,21.84,21.85,21.81,21.82,32800.0,15.1054,15.1123,15.0847,15.0916,32800.0
2012-06-08 12:15:00,21.81,21.83,21.8,21.83,25700.0,15.0847,15.0985,15.0777,15.0985,25700.0
2012-06-08 12:20:00,21.82,21.83,21.8,21.82,22100.0,15.0916,15.0985,15.0777,15.0916,22100.0
2012-06-08 12:25:00,21.82,21.84,21.81,21.82,42700.0,15.0916,15.1054,15.0847,15.0916,42700.0
2012-06-08 12:30:00,21.82,21.87,21.82,21.85,118100.0,15.0916,15.1262,15.0916,15.1123,118100.0
2012-06-08 12:35:00,21.85,21.86,21.85,21.85,15900.0,15.1123,15.1192,15.1123,15.1123,15900.0
2012-06-08 12:40:00,21.85,21.86,21.84,21.85,18500.0,15.1123,15.1192,15.1054,15.1123,18500.0
2012-06-08 12:45:00,21.86,21.86,21.85,21.85,7100.0,15.1192,15.1192,15.1123,15.1123,7100.0
2012-06-08 12:50:00,21.85,21.86,21.84,21.85,20700.0,15.1123,15.1192,15.1054,15.1123,20700.0
2012-06-08 12:55:00,21.85,21.86,21.85,21.86,5200.0,15.1123,15.1192,15.1123,15.1192,5200.0
2012-06-08 13:00:00,21.86,21.87,21.85,21.86,62400.0,15.1192,15.1262,15.1123,15.1192,62400.0
2012-06-08 13:05:00,21.86,21.87,21.85,21.87,30600.0,15.1192,15.1262,15.1123,15.1262,30600.0
2012-06-08 13:10:00,21.87,21.87,21.86,21.86,19500.0,15.1262,15.1262,15.1192,15.1192,19500.0
2012-06-08 13:15:00,21.87,21.87,21.85,21.86,23300.0,15.1262,15.1262,15.1123,15.1192,23300.0
2012-06-08 13:20:00,21.86,21.87,21.85,21.87,17500.0,15.1192,15.1262,15.1123,15.1262,17500.0
2012-06-08 13:25:00,21.86,21.87,21.85,21.86,12200.0,15.1192,15.1262,15.1123,15.1192,12200.0
2012-06-08 13:30:00,21.86,21.87,21.84,21.86,63700.0,15.1192,15.1262,15.1054,15.1192,63700.0
2012-06-08 13:35:00,21.86,21.89,21.85,21.86,21800.0,15.1192,15.14,15.1123,15.1192,21800.0
2012-06-08 13:40:00,21.86,21.87,21.85,21.85,16200.0,15.1192,15.1262,15.1123,15.1123,16200.0
2012-06-08 13:45:00,21.85,21.87,21.84,21.87,30600.0,15.1123,15.1262,15.1054,15.1262,30600.0
2012-06-08 13:50:00,21.87,21.87,21.86,21.87,22000.0,15.1262,15.1262,15.1192,15.1262,22000.0
2012-06-08 13:55:00,21.87,21.88,21.86,21.87,23200.0,15.1262,15.1331,15.1192,15.1262,23200.0
2012-06-08 14:00:00,21.87,21.88,21.87,21.87,3400.0,15.1262,15.1331,15.1262,15.1262,3400.0
2012-06-08 14:05:00,21.87,21.88,21.85,21.87,95000.0,15.1262,15.1331,15.1123,15.1262,95000.0
2012-06-08 14:10:00,21.88,21.89,21.87,21.88,10600.0,15.1331,15.14,15.1262,15.1331,10600.0
2012-06-08 14:15:00,21.89,21.89,21.86,21.86,30300.0,15.14,15.14,15.1192,15.1192,30300.0
2012-06-08 14:20:00,21.87,21.89,21.86,21.89,16300.0,15.1262,15.14,15.1192,15.14,16300.0
2012-06-08 14:25:00,21.89,21.89,21.88,21.88,14700.0,15.14,15.14,15.1331,15.1331,14700.0
2012-06-08 14:30:00,21.88,21.89,21.85,21.88,75100.0,15.1331,15.14,15.1123,15.1331,75100.0
2012-06-08 14:35:00,21.88,21.89,21.87,21.88,37500.0,15.1331,15.14,15.1262,15.1331,37500.0
2012-06-08 14:40:00,21.89,21.89,21.88,21.88,14300.0,15.14,15.14,15.1331,15.1331,14300.0
2012-06-08 14:45:00,21.89,21.89,21.84,21.85,207700.0,15.14,15.14,15.1054,15.1123,207700.0
2012-06-08 14:50:00,21.86,21.86,21.84,21.85,49600.0,15.1192,15.1192,15.1054,15.1123,49600.0
2012-06-08 14:55:00,21.84,21.86,21.84,21.85,40000.0,15.1054,15.1192,15.1054,15.1123,40000.0
2012-06-08 15:00:00,21.85,21.85,21.82,21.84,115400.0,15.1123,15.1123,15.0916,15.1054,115400.0
2012-06-08 15:05:00,21.84,21.85,21.82,21.83,27500.0,15.1054,15.1123,15.0916,15.0985,27500.0
2012-06-08 15:10:00,21.83,21.84,21.82,21.84,76900.0,15.0985,15.1054,15.0916,15.1054,76900.0
2012-06-08 15:15:00,21.83,21.88,21.83,21.85,141200.0,15.0985,15.1331,15.0985,15.1123,141200.0
2012-06-08 15:20:00,21.85,21.85,21.84,21.85,16300.0,15.1123,15.1123,15.1054,15.1123,16300.0
2012-06-08 15:25:00,21.84,21.85,21.83,21.83,25700.0,15.1054,15.1123,15.0985,15.0985,25700.0
2012-06-08 15:30:00,21.84,21.85,21.82,21.83,43600.0,15.1054,15.1123,15.0916,15.0985,43600.0
2012-06-08 15:35:00,21.83,21.85,21.82,21.85,25600.0,15.0985,15.1123,15.0916,15.1123,25600.0
2012-06-08 15:40:00,21.84,21.86,21.84,21.86,67300.0,15.1054,15.1192,15.1054,15.1192,67300.0
2012-06-08 15:45:00,21.86,21.91,21.85,21.89,136100.0,15.1192,15.1538,15.1123,15.14,136100.0
2012-06-08 15:50:00,21.89,21.9,21.87,21.87,71000.0,15.14,15.1469,15.1262,15.1262,71000.0
2012-06-08 15:55:00,21.87,21.89,21.85,21.89,261700.0,15.1262,15.14,15.1123,15.14,261700.0
2012-06-11 09:30:00,21.73,21.84,21.54,21.61,174800.0,15.0293,15.1054,14.8979,14.9463,174800.0
2012-06-11 09:35:00,21.62,21.72,21.6,21.66,72500.0,14.9532,15.0224,14.9394,14.9809,72500.0
2012-06-11 09:40:00,21.66,21.74,21.65,21.66,53500.0,14.9809,15.0362,14.974,14.9809,53500.0
2012-06-11 09:45:00,21.66,21.68,21.64,21.67,75800.0,14.9809,14.9947,14.9671,14.9878,75800.0
2012-06-11 09:50:00,21.67,21.77,21.67,21.75,110300.0,14.9878,15.057,14.9878,15.0432,110300.0
2012-06-11 09:55:00,21.74,21.76,21.66,21.68,77900.0,15.0362,15.0501,14.9809,14.9947,77900.0
2012-06-11 10:00:00,21.68,21.78,21.68,21.74,50900.0,14.9947,15.0639,14.9947,15.0362,50900.0
2012-06-11 10:05:00,21.75,21.76,21.71,21.73,53500.0,15.0432,15.0501,15.0155,15.0293,53500.0
2012-06-11 10:10:00,21.73,21.76,21.69,21.69,166100.0,15.0293,15.0501,15.0017,15.0017,166100.0
2012-06-11 10:15:00,21.7,21.74,21.7,21.73,71500.0,15.0086,15.0362,15.0086,15.0293,71500.0
2012-06-11 10:20:00,21.72,21.73,21.65,21.66,66300.0,15.0224,15.0293,14.974,14.9809,66300.0
2012-06-11 10:25:00,21.66,21.68,21.6,21.68,143400.0,14.9809,14.9947,14.9394,14.9947,143400.0
2012-06-11 10:30:00,21.67,21.73,21.66,21.72,53500.0,14.9878,15.0293,14.9809,15.0224,53500.0
2012-06-11 10:35:00,21.73,21.76,21.72,21.75,20500.0,15.0293,15.0501,15.0224,15.0432,20500.0
2012-06-11 10:40:00,21.76,21.76,21.72,21.73,33800.0,15.0501,15.0501,15.0224,15.0293,33800.0
2012-06-11 10:45:00,21.74,21.74,21.65,21.66,52400.0,15.0362,15.0362,14.974,14.9809,52400.0
2012-06-11 10:50:00,21.66,21.7,21.64,21.69,32000.0,14.9809,15.0086,14.9671,15.0017,32000.0
2012-06-11 10:55:00,21.69,21.69,21.64,21.66,38200.0,15.0017,15.0017,14.9671,14.9809,38200.0
2012-06-11 11:00:00,21.67,21.67,21.61,21.65,54800.0,14.9878,14.9878,14.9463,14.974,54800.0
2012-06-11 11:05:00,21.65,21.7,21.64,21.7,16600.0,14.974,15.0086,14.9671,15.0086,16600.0
2012-06-11 11:10:00,21.7,21.71,21.66,21.68,21700.0,15.0086,15.0155,14.9809,14.9947,21700.0
2012-06-11 11:15:00,21.67,21.68,21.65,21.66,18200.0,14.9878,14.9947,14.974,14.9809,18200.0
2012-06-11 11:20:00,21.66,21.7,21.65,21.7,12200.0,14.9809,15.0086,14.974,15.0086,12200.0
2012-06-11 11:25:00,21.7,21.71,21.69,21.71,18400.0,15.0086,15.0155,15.0017,15.0155,18400.0
2012-06-11 11:30:00,21.7,21.71,21.68,21.71,71800.0,15.0086,15.0155,14.9947,15.0155,71800.0
2012-06-11 11:35:00,21.71,21.73,21.7,21.72,22700.0,15.0155,15.0293,15.0086,15.0224,22700.0
2012-06-11 11:40:00,21.72,21.73,21.69,21.7,24100.0,15.0224,15.0293,15.0017,15.0086,24100.0
2012-06-11 11:45:00,21.69,21.7,21.63,21.64,116900.0,15.0017,15.0086,14.9602,14.9671,116900.0
2012-06-11 11:50:00,21.65,21.67,21.63,21.64,55800.0,14.974,14.9878,14.9602,14.9671,55800.0
2012-06-11 11:55:00,21.65,21.7,21.64,21.69,22400.0,14.974,15.0086,14.9671,15.0017,22400.0
2012-06-11 12:00:00,21.69,21.69,21.67,21.69,16000.0,15.0017,15.0017,14.9878,15.0017,16000.0
2012-06-11 12:05:00,21.7,21.72,21.66,21.66,55800.0,15.0086,15.0224,14.9809,14.9809,55800.0
2012-06-11 12:10:00,21.66,21.67,21.64,21.65,65800.0,14.9809,14.9878,14.9671,14.974,65800.0
2012-06-11 12:15:00,21.64,21.64,21.62,21.63,59800.0,14.9671,14.9671,14.9532,14.9602,59800.0
2012-06-11 12:20:00,21.64,21.67,21.63,21.63,18600.0,14.9671,14.9878,14.9602,14.9602,18600.0
2012-06-11 12:25:00,21.63,21.63,21.58,21.59,33100.0,14.9602,14.9602,14.9256,14.9325,33100.0
2012-06-11 12:30:00,21.59,21.59,21.55,21.55,62100.0,14.9325,14.9325,14.9048,14.9048,62100.0
2012-06-11 12:35:00,21.56,21.56,21.5,21.51,81200.0,14.9117,14.9117,14.8702,14.8772,81200.0
2012-06-11 12:40:00,21.5,21.51,21.5,21.51,42600.0,14.8702,14.8772,14.8702,14.8772,42600.0
2012-06-11 12:45:00,21.51,21.55,21.51,21.53,92600.0,14.8772,14.9048,14.8772,14.891,92600.0
2012-06-11 12:50:00,21.53,21.55,21.52,21.55,11500.0,14.891,14.9048,14.8841,14.9048,11500.0
2012-06-11 12:55:00,21.55,21.56,21.54,21.56,15500.0,14.9048,14.9117,14.8979,14.9117,15500.0
2012-06-11 13:00:00,21.56,21.58,21.54,21.56,46700.0,14.9117,14.9256,14.8979,14.9117,46700.0
2012-06-11 13:05:00,21.56,21.58,21.54,21.55,29600.0,14.9117,14.9256,14.8979,14.9048,29600.0
2012-06-11 13:10:00,21.55,21.58,21.54,21.57,19900.0,14.9048,14.9256,14.8979,14.9187,19900.0
2012-06-11 13:15:00,21.58,21.58,21.55,21.57,32800.0,14.9256,14.9256,14.9048,14.9187,32800.0
2012-06-11 13:20:00,21.57,21.57,21.53,21.53,40300.0,14.9187,14.9187,14.891,14.891,40300.0
2012-06-11 13:25:00,21.54,21.56,21.53,21.55,25800.0,14.8979,14.9117,14.891,14.9048,25800.0
2012-06-11 13:30:00,21.54,21.55,21.52,21.52,56000.0,14.8979,14.9048,14.8841,14.8841,56000.0
2012-06-11 13:35:00,21.53,21.55,21.51,21.53,41400.0,14.891,14.9048,14.8772,14.891,41400.0
2012-06-11 13:40:00,21.53,21.54,21.5,21.5,26300.0,14.891,14.8979,14.8702,14.8702,26300.0
2012-06-11 13:45:00,21.51,21.51,21.49,21.5,29300.0,14.8772,14.8772,14.8633,14.8702,29300.0
2012-06-11 13:50:00,21.49,21.53,21.49,21.53,30100.0,14.8633,14.891,14.8633,14.891,30100.0
2012-06-11 13:55:00,21.53,21.54,21.51,21.53,26900.0,14.891,14.8979,14.8772,14.891,26900.0
2012-06-11 14:00:00,21.52,21.52,21.48,21.48,39600.0,14.8841,14.8841,14.8564,14.8564,39600.0
2012-06-11 14:05:00,21.48,21.53,21.48,21.5,27200.0,14.8564,14.891,14.8564,14.8702,27200.0
2012-06-11 14:10:00,21.5,21.51,21.49,21.5,33400.0,14.8702,14.8772,14.8633,14.8702,33400.0
2012-06-11 14:15:00,21.5,21.5,21.45,21.45,68000.0,14.8702,14.8702,14.8357,14.8357,68000.0
2012-06-11 14:20:00,21.46,21.5,21.45,21.5,22400.0,14.8426,14.8702,14.8357,14.8702,22400.0
2012-06-11 14:25:00,21.5,21.5,21.47,21.49,28200.0,14.8702,14.8702,14.8495,14.8633,28200.0
2012-06-11 14:30:00,21.48,21.51,21.48,21.51,32000.0,14.8564,14.8772,14.8564,14.8772,32000.0
2012-06-11 14:35:00,21.51,21.51,21.48,21.49,29300.0,14.8772,14.8772,14.8564,14.8633,29300.0
2012-06-11 14:40:00,21.49,21.52,21.48,21.5,63000.0,14.8633,14.8841,14.8564,14.8702,63000.0
2012-06-11 14:45:00,21.5,21.5,21.48,21.49,16100.0,14.8702,14.8702,14.8564,14.8633,16100.0
2012-06-11 14:50:00,21.49,21.49,21.47,21.47,18000.0,14.8633,14.8633,14.8495,14.8495,18000.0
2012-06-11 14:55:00,21.47,21.53,21.47,21.49,48500.0,14.8495,14.891,14.8495,14.8633,48500.0
2012-06-11 15:00:00,21.49,21.51,21.49,21.5,30900.0,14.8633,14.8772,14.8633,14.8702,30900.0
2012-06-11 15:05:00,21.5,21.51,21.48,21.49,30900.0,14.8702,14.8772,14.8564,14.8633,30900.0
2012-06-11 15:10:00,21.49,21.49,21.48,21.48,13400.0,14.8633,14.8633,14.8564,14.8564,13400.0
2012-06-11 15:15:00,21.48,21.5,21.45,21.45,102300.0,14.8564,14.8702,14.8357,14.8357,102300.0
2012-06-11 15:20:00,21.45,21.46,21.44,21.44,33500.0,14.8357,14.8426,14.8288,14.8288,33500.0
2012-06-11 15:25:00,21.44,21.45,21.43,21.43,24600.0,14.8288,14.8357,14.8218,14.8218,24600.0
2012-06-11 15:30:00,21.43,21.48,21.43,21.45,101800.0,14.8218,14.8564,14.8218,14.8357,101800.0
2012-06-11 15:35:00,21.44,21.45,21.42,21.43,58200.0,14.8288,14.8357,14.8149,14.8218,58200.0
2012-06-11 15:40:00,21.44,21.49,21.43,21.48,120100.0,14.8288,14.8633,14.8218,14.8564,120100.0
2012-06-11 15:45:00,21.48,21.5,21.45,21.45,86400.0,14.8564,14.8702,14.8357,14.8357,86400.0
2012-06-11 15:50:00,21.45,21.46,21.4,21.4,85700.0,14.8357,14.8426,14.8011,14.8011,85700.0
2012-06-11 15:55:00,21.41,21.41,21.37,21.38,208300.0,14.808,14.808,14.7803,14.7873,208300.0
2012-06-12 09:30:00,21.22,21.45,21.22,21.34,151100.0,14.6766,14.8357,14.6766,14.7596,151100.0
2012-06-12 09:35:00,21.35,21.37,21.33,21.35,103000.0,14.7665,14.7803,14.7527,14.7665,103000.0
2012-06-12 09:40:00,21.35,21.42,21.35,21.4,94400.0,14.7665,14.8149,14.7665,14.8011,94400.0
2012-06-12 09:45:00,21.41,21.47,21.39,21.44,257500.0,14.808,14.8495,14.7942,14.8288,257500.0
2012-06-12 09:50:00,21.44,21.47,21.4,21.42,68100.0,14.8288,14.8495,14.8011,14.8149,68100.0
2012-06-12 09:55:00,21.42,21.44,21.35,21.36,81600.0,14.8149,14.8288,14.7665,14.7734,81600.0
2012-06-12 10:00:00,21.35,21.46,21.35,21.37,60700.0,14.7665,14.8426,14.7665,14.7803,60700.0
2012-06-12 10:05:00,21.38,21.41,21.34,21.37,58200.0,14.7873,14.808,14.7596,14.7803,58200.0
2012-06-12 10:10:00,21.37,21.38,21.33,21.34,40000.0,14.7803,14.7873,14.7527,14.7596,40000.0
2012-06-12 10:15:00,21.34,21.38,21.33,21.35,49000.0,14.7596,14.7873,14.7527,14.7665,49000.0
2012-06-12 10:20:00,21.35,21.35,21.32,21.35,31800.0,14.7665,14.7665,14.7458,14.7665,31800.0
2012-06-12 10:25:00,21.35,21.35,21.3,21.31,38000.0,14.7665,14.7665,14.7319,14.7388,38000.0
2012-06-12 10:30:00,21.3,21.3,21.27,21.27,57000.0,14.7319,14.7319,14.7112,14.7112,57000.0
2012-06-12 10:35:00,21.28,21.28,21.25,21.25,55300.0,14.7181,14.7181,14.6973,14.6973,55300.0
2012-06-12 10:40:00,21.25,21.32,21.25,21.32,47400.0,14.6973,14.7458,14.6973,14.7458,47400.0
2012-06-12 10:45:00,21.31,21.35,21.3,21.34,29600.0,14.7388,14.7665,14.7319,14.7596,29600.0
2012-06-12 10:50:00,21.33,21.34,21.28,21.29,25100.0,14.7527,14.7596,14.7181,14.725,25100.0
2012-06-12 10:55:00,21.3,21.33,21.25,21.25,49500.0,14.7319,14.7527,14.6973,14.6973,49500.0
2012-06-12 11:00:00,21.25,21.32,21.25,21.32,70200.0,14.6973,14.7458,14.6973,14.7458,70200.0
2012-06-12 11:05:00,21.32,21.35,21.32,21.34,38600.0,14.7458,14.7665,14.7458,14.7596,38600.0
2012-06-12 11:10:00,21.34,21.42,21.34,21.42,57300.0,14.7596,14.8149,14.7596,14.8149,57300.0
2012-06-12 11:15:00,21.42,21.42,21.38,21.39,41500.0,14.8149,14.8149,14.7873,14.7942,41500.0
2012-06-12 11:20:00,21.4,21.45,21.39,21.42,65200.0,14.8011,14.8357,14.7942,14.8149,65200.0
2012-06-12 11:25:00,21.42,21.44,21.41,21.42,45300.0,14.8149,14.8288,14.808,14.8149,45300.0
2012-06-12 11:30:00,21.42,21.44,21.41,21.42,19300.0,14.8149,14.8288,14.808,14.8149,19300.0
2012-06-12 11:35:00,21.41,21.42,21.39,21.4,32900.0,14.808,14.8149,14.7942,14.8011,32900.0
2012-06-12 11:40:00,21.4,21.44,21.4,21.43,20500.0,14.8011,14.8288,14.8011,14.8218,20500.0
2012-06-12 11:45:00,21.44,21.45,21.43,21.44,14200.0,14.8288,14.8357,14.8218,14.8288,14200.0
2012-06-12 11:50:00,21.44,21.45,21.39,21.43,109100.0,14.8288,14.8357,14.7942,14.8218,109100.0
2012-06-12 11:55:00,21.43,21.43,21.39,21.39,64800.0,14.8218,14.8218,14.7942,14.7942,64800.0
2012-06-12 12:00:00,21.4,21.42,21.39,21.42,54600.0,14.8011,14.8149,14.7942,14.8149,54600.0
2012-06-12 12:05:00,21.42,21.43,21.41,21.43,97100.0,14.8149,14.8218,14.808,14.8218,97100.0
2012-06-12 12:10:00,21.43,21.43,21.39,21.4,40400.0,14.8218,14.8218,14.7942,14.8011,40400.0
2012-06-12 12:15:00,21.41,21.41,21.39,21.39,11200.0,14.808,14.808,14.7942,14.7942,11200.0
2012-06-12 12:20:00,21.39,21.43,21.39,21.42,25600.0,14.7942,14.8218,14.7942,14.8149,25600.0
2012-06-12 12:25:00,21.41,21.42,21.39,21.4,18800.0,14.808,14.8149,14.7942,14.8011,18800.0
2012-06-12 12:30:00,21.39,21.41,21.37,21.39,55200.0,14.7942,14.808,14.7803,14.7942,55200.0
2012-06-12 12:35:00,21.39,21.42,21.39,21.42,5800.0,14.7942,14.8149,14.7942,14.8149,5800.0
2012-06-12 12:40:00,21.42,21.42,21.37,21.39,15800.0,14.8149,14.8149,14.7803,14.7942,15800.0
2012-06-12 12:45:00,21.39,21.4,21.37,21.38,78700.0,14.7942,14.8011,14.7803,14.7873,78700.0
2012-06-12 12:50:00,21.38,21.39,21.35,21.35,13100.0,14.7873,14.7942,14.7665,14.7665,13100.0
2012-06-12 12:55:00,21.35,21.36,21.33,21.33,6900.0,14.7665,14.7734,14.7527,14.7527,6900.0
2012-06-12 13:00:00,21.34,21.35,21.32,21.33,31400.0,14.7596,14.7665,14.7458,14.7527,31400.0
2012-06-12 13:05:00,21.34,21.36,21.33,21.36,12400.0,14.7596,14.7734,14.7527,14.7734,12400.0
2012-06-12 13:10:00,21.36,21.42,21.35,21.38,40300.0,14.7734,14.8149,14.7665,14.7873,40300.0
2012-06-12 13:15:00,21.4,21.42,21.39,21.42,13300.0,14.8011,14.8149,14.7942,14.8149,13300.0
2012-06-12 13:20:00,21.42,21.44,21.39,21.41,26000.0,14.8149,14.8288,14.7942,14.808,26000.0
2012-06-12 13:25:00,21.41,21.41,21.38,21.38,16800.0,14.808,14.808,14.7873,14.7873,16800.0
2012-06-12 13:30:00,21.39,21.4,21.37,21.38,54000.0,14.7942,14.8011,14.7803,14.7873,54000.0
2012-06-12 13:35:00,21.38,21.39,21.37,21.38,56400.0,14.7873,14.7942,14.7803,14.7873,56400.0
2012-06-12 13:40:00,21.38,21.4,21.37,21.4,56900.0,14.7873,14.8011,14.7803,14.8011,56900.0
2012-06-12 13:45:00,21.39,21.41,21.38,21.41,50500.0,14.7942,14.808,14.7873,14.808,50500.0
2012-06-12 13:50:00,21.41,21.43,21.4,21.42,47000.0,14.808,14.8218,14.8011,14.8149,47000.0
2012-06-12 13:55:00,21.42,21.44,21.41,21.44,63400.0,14.8149,14.8288,14.808,14.8288,63400.0
2012-06-12 14:00:00,21.44,21.47,21.43,21.47,20200.0,14.8288,14.8495,14.8218,14.8495,20200.0
2012-06-12 14:05:00,21.47,21.52,21.47,21.51,75300.0,14.8495,14.8841,14.8495,14.8772,75300.0
2012-06-12 14:10:00,21.51,21.54,21.51,21.54,85800.0,14.8772,14.8979,14.8772,14.8979,85800.0
2012-06-12 14:15:00,21.54,21.59,21.52,21.57,122200.0,14.8979,14.9325,14.8841,14.9187,122200.0
2012-06-12 14:20:00,21.57,21.59,21.53,21.53,78800.0,14.9187,14.9325,14.891,14.891,78800.0
2012-06-12 14:25:00,21.53,21.58,21.53,21.55,70800.0,14.891,14.9256,14.891,14.9048,70800.0
2012-06-12 14:30:00,21.55,21.6,21.54,21.6,61000.0,14.9048,14.9394,14.8979,14.9394,61000.0
2012-06-12 14:35:00,21.61,21.63,21.61,21.63,33000.0,14.9463,14.9602,14.9463,14.9602,33000.0
2012-06-12 14:40:00,21.63,21.64,21.62,21.62,45900.0,14.9602,14.9671,14.9532,14.9532,45900.0
2012-06-12 14:45:00,21.62,21.63,21.62,21.63,16700.0,14.9532,14.9602,14.9532,14.9602,16700.0
2012-06-12 14:50:00,21.62,21.63,21.62,21.62,37200.0,14.9532,14.9602,14.9532,14.9532,37200.0
2012-06-12 14:55:00,21.62,21.65,21.62,21.64,53600.0,14.9532,14.974,14.9532,14.9671,53600.0
2012-06-12 15:00:00,21.65,21.67,21.64,21.66,77300.0,14.974,14.9878,14.9671,14.9809,77300.0
2012-06-12 15:05:00,21.66,21.66,21.62,21.62,40300.0,14.9809,14.9809,14.9532,14.9532,40300.0
2012-06-12 15:10:00,21.62,21.65,21.62,21.62,91100.0,14.9532,14.974,14.9532,14.9532,91100.0
2012-06-12 15:15:00,21.61,21.62,21.58,21.59,53500.0,14.9463,14.9532,14.9256,14.9325,53500.0
2012-06-12 15:20:00,21.59,21.6,21.57,21.6,31600.0,14.9325,14.9394,14.9187,14.9394,31600.0
2012-06-12 15:25:00,21.59,21.65,21.59,21.65,30500.0,14.9325,14.974,14.9325,14.974,30500.0
2012-06-12 15:30:00,21.65,21.65,21.59,21.6,87100.0,14.974,14.974,14.9325,14.9394,87100.0
2012-06-12 15:35:00,21.59,21.65,21.59,21.64,129900.0,14.9325,14.974,14.9325,14.9671,129900.0
2012-06-12 15:40:00,21.63,21.72,21.62,21.7,101800.0,14.9602,15.0224,14.9532,15.0086,101800.0
2012-06-12 15:45:00,21.7,21.7,21.67,21.7,71800.0,15.0086,15.0086,14.9878,15.0086,71800.0
2012-06-12 15:50:00,21.69,21.7,21.66,21.7,155600.0,15.0017,15.0086,14.9809,15.0086,155600.0
2012-06-12 15:55:00,21.7,21.71,21.68,21.69,301200.0,15.0086,15.0155,14.9947,15.0017,301200.0
2012-06-13 09:30:00,21.18,21.29,21.11,21.12,302500.0,14.6489,14.725,14.6005,14.6074,302500.0
2012-06-13 09:35:00,21.12,21.12,20.96,20.98,300700.0,14.6074,14.6074,14.4968,14.5106,300700.0
2012-06-13 09:40:00,20.99,21.0,20.85,20.9,300500.0,14.5175,14.5244,14.4207,14.4553,300500.0
2012-06-13 09:45:00,20.89,20.94,20.8,20.82,332000.0,14.4483,14.4829,14.3861,14.3999,332000.0
2012-06-13 09:50:00,20.82,20.9,20.82,20.88,182200.0,14.3999,14.4553,14.3999,14.4414,182200.0
2012-06-13 09:55:00,20.88,20.9,20.79,20.89,183300.0,14.4414,14.4553,14.3792,14.4483,183300.0
2012-06-13 10:00:00,20.89,20.97,20.88,20.96,224800.0,14.4483,14.5037,14.4414,14.4968,224800.0
2012-06-13 10:05:00,20.96,21.02,20.93,21.01,176200.0,14.4968,14.5383,14.476,14.5313,176200.0
2012-06-13 10:10:00,21.0,21.09,21.0,21.08,238000.0,14.5244,14.5867,14.5244,14.5798,238000.0
2012-06-13 10:15:00,21.08,21.08,21.0,21.04,130800.0,14.5798,14.5798,14.5244,14.5521,130800.0
2012-06-13 10:20:00,21.05,21.07,20.99,21.02,58600.0,14.559,14.5728,14.5175,14.5383,58600.0
2012-06-13 10:25:00,21.02,21.06,21.01,21.06,30400.0,14.5383,14.5659,14.5313,14.5659,30400.0
2012-06-13 10:30:00,21.06,21.07,21.03,21.05,152300.0,14.5659,14.5728,14.5452,14.559,152300.0
2012-06-13 10:35:00,21.05,21.05,20.99,21.04,108800.0,14.559,14.559,14.5175,14.5521,108800.0
2012-06-13 10:40:00,21.04,21.06,21.01,21.02,146600.0,14.5521,14.5659,14.5313,14.5383,146600.0
2012-06-13 10:45:00,21.02,21.07,20.97,20.98,156000.0,14.5383,14.5728,14.5037,14.5106,156000.0
2012-06-13 10:50:00,20.98,21.03,20.95,20.98,113900.0,14.5106,14.5452,14.4898,14.5106,113900.0
2012-06-13 10:55:00,20.98,21.02,20.98,20.98,39400.0,14.5106,14.5383,14.5106,14.5106,39400.0
2012-06-13 11:00:00,20.99,21.0,20.95,20.96,28200.0,14.5175,14.5244,14.4898,14.4968,28200.0
2012-06-13 11:05:00,20.95,20.96,20.91,20.92,30900.0,14.4898,14.4968,14.4622,14.4691,30900.0
2012-06-13 11:10:00,20.92,20.96,20.91,20.96,79100.0,14.4691,14.4968,14.4622,14.4968,79100.0
2012-06-13 11:15:00,20.95,20.99,20.94,20.94,78500.0,14.4898,14.5175,14.4829,14.4829,78500.0
2012-06-13 11:20:00,20.95,20.96,20.93,20.94,67900.0,14.4898,14.4968,14.476,14.4829,67900.0
2012-06-13 11:25:00,20.94,20.94,20.9,20.9,25800.0,14.4829,14.4829,14.4553,14.4553,25800.0
2012-06-13 11:30:00,20.91,20.92,20.88,20.91,78500.0,14.4622,14.4691,14.4414,14.4622,78500.0
2012-06-13 11:35:00,20.91,20.94,20.91,20.92,32100.0,14.4622,14.4829,14.4622,14.4691,32100.0
2012-06-13 11:40:00,20.91,20.94,20.89,20.9,32700.0,14.4622,14.4829,14.4483,14.4553,32700.0
2012-06-13 11:45:00,20.89,20.9,20.89,20.9,7800.0,14.4483,14.4553,14.4483,14.4553,7800.0
2012-06-13 11:50:00,20.9,20.9,20.88,20.88,20700.0,14.4553,14.4553,14.4414,14.4414,20700.0
2012-06-13 11:55:00,20.88,20.88,20.86,20.86,29400.0,14.4414,14.4414,14.4276,14.4276,29400.0
2012-06-13 12:00:00,20.87,20.88,20.85,20.88,55700.0,14.4345,14.4414,14.4207,14.4414,55700.0
2012-06-13 12:05:00,20.87,20.88,20.83,20.88,34300.0,14.4345,14.4414,14.4069,14.4414,34300.0
2012-06-13 12:10:00,20.88,20.91,20.87,20.91,42600.0,14.4414,14.4622,14.4345,14.4622,42600.0
2012-06-13 12:15:00,20.91,20.91,20.85,20.86,51600.0,14.4622,14.4622,14.4207,14.4276,51600.0
2012-06-13 12:20:00,20.85,20.87,20.85,20.87,24000.0,14.4207,14.4345,14.4207,14.4345,24000.0
2012-06-13 12:25:00,20.87,20.88,20.87,20.87,15600.0,14.4345,14.4414,14.4345,14.4345,15600.0
2012-06-13 12:30:00,20.88,20.9,20.87,20.9,42900.0,14.4414,14.4553,14.4345,14.4553,42900.0
2012-06-13 12:35:00,20.89,20.95,20.89,20.95,27900.0,14.4483,14.4898,14.4483,14.4898,27900.0
2012-06-13 12:40:00,20.95,20.95,20.93,20.93,30500.0,14.4898,14.4898,14.476,14.476,30500.0
2012-06-13 12:45:00,20.94,20.95,20.92,20.92,30400.0,14.4829,14.4898,14.4691,14.4691,30400.0
2012-06-13 12:50:00,20.92,20.93,20.9,20.91,17000.0,14.4691,14.476,14.4553,14.4622,17000.0
2012-06-13 12:55:00,20.91,20.94,20.9,20.91,54700.0,14.4622,14.4829,14.4553,14.4622,54700.0
2012-06-13 13:00:00,20.91,20.95,20.91,20.93,68500.0,14.4622,14.4898,14.4622,14.476,68500.0
2012-06-13 13:05:00,20.93,20.94,20.92,20.94,33600.0,14.476,14.4829,14.4691,14.4829,33600.0
2012-06-13 13:10:00,20.94,20.94,20.91,20.91,29600.0,14.4829,14.4829,14.4622,14.4622,29600.0
2012-06-13 13:15:00,20.91,20.91,20.88,20.91,27400.0,14.4622,14.4622,14.4414,14.4622,27400.0
2012-06-13 13:20:00,20.91,20.91,20.88,20.89,21800.0,14.4622,14.4622,14.4414,14.4483,21800.0
2012-06-13 13:25:00,20.88,20.9,20.87,20.9,23400.0,14.4414,14.4553,14.4345,14.4553,23400.0
2012-06-13 13:30:00,20.9,20.93,20.89,20.93,20700.0,14.4553,14.476,14.4483,14.476,20700.0
2012-06-13 13:35:00,20.93,20.93,20.91,20.92,23600.0,14.476,14.476,14.4622,14.4691,23600.0
2012-06-13 13:40:00,20.92,20.92,20.88,20.88,21100.0,14.4691,14.4691,14.4414,14.4414,21100.0
2012-06-13 13:45:00,20.88,20.89,20.86,20.89,80100.0,14.4414,14.4483,14.4276,14.4483,80100.0
2012-06-13 13:50:00,20.89,20.91,20.88,20.9,44300.0,14.4483,14.4622,14.4414,14.4553,44300.0
2012-06-13 13:55:00,20.9,20.9,20.88,20.89,57100.0,14.4553,14.4553,14.4414,14.4483,57100.0
2012-06-13 14:00:00,20.88,20.89,20.88,20.89,12800.0,14.4414,14.4483,14.4414,14.4483,12800.0
2012-06-13 14:05:00,20.89,20.89,20.88,20.89,8200.0,14.4483,14.4483,14.4414,14.4483,8200.0
2012-06-13 14:10:00,20.89,20.89,20.84,20.85,172900.0,14.4483,14.4483,14.4138,14.4207,172900.0
2012-06-13 14:15:00,20.84,20.85,20.82,20.84,203000.0,14.4138,14.4207,14.3999,14.4138,203000.0
2012-06-13 14:20:00,20.84,20.85,20.82,20.84,60800.0,14.4138,14.4207,14.3999,14.4138,60800.0
2012-06-13 14:25:00,20.84,20.84,20.8,20.82,92000.0,14.4138,14.4138,14.3861,14.3999,92000.0
2012-06-13 14:30:00,20.82,20.84,20.81,20.83,33800.0,14.3999,14.4138,14.393,14.4069,33800.0
2012-06-13 14:35:00,20.83,20.83,20.82,20.83,20000.0,14.4069,14.4069,14.3999,14.4069,20000.0
2012-06-13 14:40:00,20.83,20.83,20.78,20.79,101900.0,14.4069,14.4069,14.3723,14.3792,101900.0
2012-06-13 14:45:00,20.78,20.81,20.77,20.8,69200.0,14.3723,14.393,14.3654,14.3861,69200.0
2012-06-13 14:50:00,20.8,20.8,20.75,20.76,105100.0,14.3861,14.3861,14.3515,14.3584,105100.0
2012-06-13 14:55:00,20.76,20.76,20.72,20.75,104400.0,14.3584,14.3584,14.3308,14.3515,104400.0
2012-06-13 15:00:00,20.75,20.76,20.7,20.7,72500.0,14.3515,14.3584,14.3169,14.3169,72500.0
2012-06-13 15:05:00,20.7,20.73,20.7,20.71,40700.0,14.3169,14.3377,14.3169,14.3239,40700.0
2012-06-13 15:10:00,20.72,20.73,20.71,20.72,109700.0,14.3308,14.3377,14.3239,14.3308,109700.0
2012-06-13 15:15:00,20.73,20.75,20.7,20.71,148100.0,14.3377,14.3515,14.3169,14.3239,148100.0
2012-06-13 15:20:00,20.71,20.73,20.7,20.73,57600.0,14.3239,14.3377,14.3169,14.3377,57600.0
2012-06-13 15:25:00,20.73,20.74,20.71,20.73,152000.0,14.3377,14.3446,14.3239,14.3377,152000.0
2012-06-13 15:30:00,20.72,20.73,20.71,20.73,61500.0,14.3308,14.3377,14.3239,14.3377,61500.0
2012-06-13 15:35:00,20.73,20.73,20.71,20.72,100300.0,14.3377,14.3377,14.3239,14.3308,100300.0
2012-06-13 15:40:00,20.71,20.74,20.7,20.73,145000.0,14.3239,14.3446,14.3169,14.3377,145000.0
2012-06-13 15:45:00,20.74,20.75,20.71,20.72,194500.0,14.3446,14.3515,14.3239,14.3308,194500.0
2012-06-13 15:50:00,20.71,20.72,20.68,20.68,185600.0,14.3239,14.3308,14.3031,14.3031,185600.0
2012-06-13 15:55:00,20.69,20.75,20.69,20.73,572300.0,14.31,14.3515,14.31,14.3377,572300.0
2012-06-14 09:30:00,20.76,20.84,20.68,20.73,42900.0,14.3584,14.4138,14.3031,14.3377,42900.0
2012-06-14 09:35:00,20.72,20.76,20.65,20.67,104100.0,14.3308,14.3584,14.2824,14.2962,104100.0
2012-06-14 09:40:00,20.67,20.8,20.6,20.62,181500.0,14.2962,14.3861,14.2478,14.2616,181500.0
2012-06-14 09:45:00,20.62,20.69,20.59,20.63,126700.0,14.2616,14.31,14.2409,14.2685,126700.0
2012-06-14 09:50:00,20.63,20.66,20.61,20.65,85300.0,14.2685,14.2893,14.2547,14.2824,85300.0
2012-06-14 09:55:00,20.66,20.71,20.65,20.68,83300.0,14.2893,14.3239,14.2824,14.3031,83300.0
2012-06-14 10:00:00,20.68,20.71,20.67,20.69,115200.0,14.3031,14.3239,14.2962,14.31,115200.0
2012-06-14 10:05:00,20.68,20.7,20.65,20.68,126500.0,14.3031,14.3169,14.2824,14.3031,126500.0
2012-06-14 10:10:00,20.68,20.7,20.65,20.67,80800.0,14.3031,14.3169,14.2824,14.2962,80800.0
2012-06-14 10:15:00,20.66,20.69,20.64,20.69,55600.0,14.2893,14.31,14.2754,14.31,55600.0
2012-06-14 10:20:00,20.69,20.69,20.65,20.67,57400.0,14.31,14.31,14.2824,14.2962,57400.0
2012-06-14 10:25:00,20.67,20.7,20.67,20.69,37400.0,14.2962,14.3169,14.2962,14.31,37400.0
2012-06-14 10:30:00,20.69,20.69,20.62,20.66,36300.0,14.31,14.31,14.2616,14.2893,36300.0
2012-06-14 10:35:00,20.66,20.66,20.63,20.63,19100.0,14.2893,14.2893,14.2685,14.2685,19100.0
2012-06-14 10:40:00,20.64,20.65,20.62,20.62,36800.0,14.2754,14.2824,14.2616,14.2616,36800.0
2012-06-14 10:45:00,20.62,20.65,20.61,20.61,71900.0,14.2616,14.2824,14.2547,14.2547,71900.0
2012-06-14 10:50:00,20.62,20.63,20.6,20.6,79600.0,14.2616,14.2685,14.2478,14.2478,79600.0
2012-06-14 10:55:00,20.61,20.65,20.6,20.62,42100.0,14.2547,14.2824,14.2478,14.2616,42100.0
2012-06-14 11:00:00,20.62,20.65,20.62,20.65,43000.0,14.2616,14.2824,14.2616,14.2824,43000.0
2012-06-14 11:05:00,20.65,20.67,20.64,20.66,72900.0,14.2824,14.2962,14.2754,14.2893,72900.0
2012-06-14 11:10:00,20.66,20.68,20.65,20.68,64400.0,14.2893,14.3031,14.2824,14.3031,64400.0
2012-06-14 11:15:00,20.68,20.68,20.66,20.68,67500.0,14.3031,14.3031,14.2893,14.3031,67500.0
2012-06-14 11:20:00,20.68,20.69,20.67,20.68,31600.0,14.3031,14.31,14.2962,14.3031,31600.0
2012-06-14 11:25:00,20.68,20.69,20.68,20.68,39100.0,14.3031,14.31,14.3031,14.3031,39100.0
2012-06-14 11:30:00,20.68,20.69,20.66,20.66,27600.0,14.3031,14.31,14.2893,14.2893,27600.0
2012-06-14 11:35:00,20.67,20.7,20.66,20.69,25000.0,14.2962,14.3169,14.2893,14.31,25000.0
2012-06-14 11:40:00,20.7,20.7,20.68,20.68,71300.0,14.3169,14.3169,14.3031,14.3031,71300.0
2012-06-14 11:45:00,20.68,20.71,20.68,20.68,111400.0,14.3031,14.3239,14.3031,14.3031,111400.0
2012-06-14 11:50:00,20.69,20.69,20.68,20.69,11100.0,14.31,14.31,14.3031,14.31,11100.0
2012-06-14 11:55:00,20.69,20.69,20.66,20.66,25200.0,14.31,14.31,14.2893,14.2893,25200.0
2012-06-14 12:00:00,20.66,20.67,20.65,20.65,40200.0,14.2893,14.2962,14.2824,14.2824,40200.0
2012-06-14 12:05:00,20.65,20.66,20.63,20.63,20200.0,14.2824,14.2893,14.2685,14.2685,20200.0
2012-06-14 12:10:00,20.63,20.65,20.6,20.6,80300.0,14.2685,14.2824,14.2478,14.2478,80300.0
2012-06-14 12:15:00,20.61,20.63,20.6,20.61,44600.0,14.2547,14.2685,14.2478,14.2547,44600.0
2012-06-14 12:20:00,20.61,20.61,20.54,20.55,136500.0,14.2547,14.2547,14.2063,14.2132,136500.0
2012-06-14 12:25:00,20.56,20.56,20.54,20.54,12400.0,14.2201,14.2201,14.2063,14.2063,12400.0
2012-06-14 12:30:00,20.55,20.55,20.49,20.49,68100.0,14.2132,14.2132,14.1717,14.1717,68100.0
2012-06-14 12:35:00,20.5,20.51,20.46,20.47,163100.0,14.1786,14.1855,14.1509,14.1579,163100.0
2012-06-14 12:40:00,20.47,20.52,20.45,20.5,81300.0,14.1579,14.1924,14.144,14.1786,81300.0
2012-06-14 12:45:00,20.5,20.53,20.5,20.52,59900.0,14.1786,14.1994,14.1786,14.1924,59900.0
2012-06-14 12:50:00,20.52,20.56,20.52,20.55,41300.0,14.1924,14.2201,14.1924,14.2132,41300.0
2012-06-14 12:55:00,20.56,20.57,20.55,20.55,110500.0,14.2201,14.227,14.2132,14.2132,110500.0
2012-06-14 13:00:00,20.55,20.58,20.55,20.58,27000.0,14.2132,14.2339,14.2132,14.2339,27000.0
2012-06-14 13:05:00,20.57,20.59,20.57,20.59,34400.0,14.227,14.2409,14.227,14.2409,34400.0
2012-06-14 13:10:00,20.58,20.59,20.56,20.58,71500.0,14.2339,14.2409,14.2201,14.2339,71500.0
2012-06-14 13:15:00,20.58,20.58,20.55,20.57,67900.0,14.2339,14.2339,14.2132,14.227,67900.0
2012-06-14 13:20:00,20.57,20.57,20.54,20.55,287100.0,14.227,14.227,14.2063,14.2132,287100.0
2012-06-14 13:25:00,20.55,20.56,20.54,20.55,99500.0,14.2132,14.2201,14.2063,14.2132,99500.0
2012-06-14 13:30:00,20.54,20.55,20.54,20.54,42700.0,14.2063,14.2132,14.2063,14.2063,42700.0
2012-06-14 13:35:00,20.55,20.55,20.5,20.5,131300.0,14.2132,14.2132,14.1786,14.1786,131300.0
2012-06-14 13:40:00,20.51,20.52,20.5,20.52,41500.0,14.1855,14.1924,14.1786,14.1924,41500.0
2012-06-14 13:45:00,20.52,20.53,20.51,20.52,49600.0,14.1924,14.1994,14.1855,14.1924,49600.0
2012-06-14 13:50:00,20.52,20.54,20.51,20.53,189700.0,14.1924,14.2063,14.1855,14.1994,189700.0
2012-06-14 13:55:00,20.53,20.55,20.52,20.54,109900.0,14.1994,14.2132,14.1924,14.2063,109900.0
2012-06-14 14:00:00,20.54,20.56,20.54,20.56,44600.0,14.2063,14.2201,14.2063,14.2201,44600.0
2012-06-14 14:05:00,20.56,20.59,20.55,20.58,84600.0,14.2201,14.2409,14.2132,14.2339,84600.0
2012-06-14 14:10:00,20.59,20.59,20.57,20.59,60000.0,14.2409,14.2409,14.227,14.2409,60000.0
2012-06-14 14:15:00,20.58,20.6,20.57,20.57,88600.0,14.2339,14.2478,14.227,14.227,88600.0
2012-06-14 14:20:00,20.57,20.58,20.56,20.56,34300.0,14.227,14.2339,14.2201,14.2201,34300.0
2012-06-14 14:25:00,20.56,20.57,20.55,20.55,34600.0,14.2201,14.227,14.2132,14.2132,34600.0
2012-06-14 14:30:00,20.55,20.56,20.55,20.55,28100.0,14.2132,14.2201,14.2132,14.2132,28100.0
2012-06-14 14:35:00,20.56,20.59,20.55,20.59,109200.0,14.2201,14.2409,14.2132,14.2409,109200.0
2012-06-14 14:40:00,20.59,20.62,20.58,20.62,61800.0,14.2409,14.2616,14.2339,14.2616,61800.0
2012-06-14 14:45:00,20.62,20.62,20.61,20.62,18700.0,14.2616,14.2616,14.2547,14.2616,18700.0
2012-06-14 14:50:00,20.62,20.64,20.62,20.63,36500.0,14.2616,14.2754,14.2616,14.2685,36500.0
2012-06-14 14:55:00,20.63,20.67,20.63,20.66,66400.0,14.2685,14.2962,14.2685,14.2893,66400.0
2012-06-14 15:00:00,20.67,20.71,20.65,20.71,161200.0,14.2962,14.3239,14.2824,14.3239,161200.0
2012-06-14 15:05:00,20.71,20.87,20.71,20.74,167000.0,14.3239,14.4345,14.3239,14.3446,167000.0
2012-06-14 15:10:00,20.74,20.82,20.74,20.81,112900.0,14.3446,14.3999,14.3446,14.393,112900.0
2012-06-14 15:15:00,20.81,20.81,20.7,20.7,63400.0,14.393,14.393,14.3169,14.3169,63400.0
2012-06-14 15:20:00,20.71,20.73,20.69,20.7,68600.0,14.3239,14.3377,14.31,14.3169,68600.0
2012-06-14 15:25:00,20.7,20.73,20.67,20.7,74400.0,14.3169,14.3377,14.2962,14.3169,74400.0
2012-06-14 15:30:00,20.7,20.75,20.69,20.73,93600.0,14.3169,14.3515,14.31,14.3377,93600.0
2012-06-14 15:35:00,20.73,20.78,20.73,20.78,95500.0,14.3377,14.3723,14.3377,14.3723,95500.0
2012-06-14 15:40:00,20.78,20.8,20.74,20.74,142900.0,14.3723,14.3861,14.3446,14.3446,142900.0
2012-06-14 15:45:00,20.74,20.8,20.72,20.8,241500.0,14.3446,14.3861,14.3308,14.3861,241500.0
2012-06-14 15:50:00,20.79,20.8,20.76,20.77,149600.0,14.3792,14.3861,14.3584,14.3654,149600.0
2012-06-14 15:55:00,20.77,20.78,20.74,20.78,290100.0,14.3654,14.3723,14.3446,14.3723,290100.0
2012-06-15 09:30:00,20.83,20.83,20.73,20.79,628700.0,14.4069,14.4069,14.3377,14.3792,628700.0
2012-06-15 09:35:00,20.79,20.85,20.79,20.79,55800.0,14.3792,14.4207,14.3792,14.3792,55800.0
2012-06-15 09:40:00,20.79,20.82,20.76,20.77,50900.0,14.3792,14.3999,14.3584,14.3654,50900.0
2012-06-15 09:45:00,20.77,20.79,20.76,20.79,21600.0,14.3654,14.3792,14.3584,14.3792,21600.0
2012-06-15 09:50:00,20.78,20.79,20.76,20.77,37100.0,14.3723,14.3792,14.3584,14.3654,37100.0
2012-06-15 09:55:00,20.77,20.8,20.75,20.79,62000.0,14.3654,14.3861,14.3515,14.3792,62000.0
2012-06-15 10:00:00,20.79,20.83,20.79,20.82,36100.0,14.3792,14.4069,14.3792,14.3999,36100.0
2012-06-15 10:05:00,20.83,20.84,20.81,20.82,39700.0,14.4069,14.4138,14.393,14.3999,39700.0
2012-06-15 10:10:00,20.82,20.86,20.82,20.84,29900.0,14.3999,14.4276,14.3999,14.4138,29900.0
2012-06-15 10:15:00,20.84,20.85,20.84,20.84,16200.0,14.4138,14.4207,14.4138,14.4138,16200.0
2012-06-15 10:20:00,20.84,20.85,20.8,20.82,43500.0,14.4138,14.4207,14.3861,14.3999,43500.0
2012-06-15 10:25:00,20.82,20.83,20.81,20.82,24500.0,14.3999,14.4069,14.393,14.3999,24500.0
2012-06-15 10:30:00,20.83,20.83,20.81,20.81,33000.0,14.4069,14.4069,14.393,14.393,33000.0
2012-06-15 10:35:00,20.82,20.83,20.81,20.82,20200.0,14.3999,14.4069,14.393,14.3999,20200.0
2012-06-15 10:40:00,20.82,20.83,20.82,20.83,15300.0,14.3999,14.4069,14.3999,14.4069,15300.0
2012-06-15 10:45:00,20.83,20.83,20.82,20.83,32100.0,14.4069,14.4069,14.3999,14.4069,32100.0
2012-06-15 10:50:00,20.82,20.83,20.81,20.82,35900.0,14.3999,14.4069,14.393,14.3999,35900.0
2012-06-15 10:55:00,20.81,20.82,20.81,20.82,25500.0,14.393,14.3999,14.393,14.3999,25500.0
2012-06-15 11:00:00,20.82,20.82,20.81,20.82,21800.0,14.3999,14.3999,14.393,14.3999,21800.0
2012-06-15 11:05:00,20.82,20.83,20.81,20.83,29800.0,14.3999,14.4069,14.393,14.4069,29800.0
2012-06-15 11:10:00,20.83,20.89,20.82,20.89,100600.0,14.4069,14.4483,14.3999,14.4483,100600.0
2012-06-15 11:15:00,20.89,20.9,20.87,20.87,33100.0,14.4483,14.4553,14.4345,14.4345,33100.0
2012-06-15 11:20:00,20.87,20.88,20.87,20.88,10400.0,14.4345,14.4414,14.4345,14.4414,10400.0
2012-06-15 11:25:00,20.88,20.9,20.87,20.89,32900.0,14.4414,14.4553,14.4345,14.4483,32900.0
2012-06-15 11:30:00,20.89,20.9,20.85,20.85,69700.0,14.4483,14.4553,14.4207,14.4207,69700.0
2012-06-15 11:35:00,20.85,20.86,20.85,20.86,7100.0,14.4207,14.4276,14.4207,14.4276,7100.0
2012-06-15 11:40:00,20.86,20.88,20.85,20.86,32100.0,14.4276,14.4414,14.4207,14.4276,32100.0
2012-06-15 11:45:00,20.86,20.87,20.86,20.87,12400.0,14.4276,14.4345,14.4276,14.4345,12400.0
2012-06-15 11:50:00,20.87,20.87,20.84,20.84,14000.0,14.4345,14.4345,14.4138,14.4138,14000.0
2012-06-15 11:55:00,20.85,20.85,20.84,20.85,6000.0,14.4207,14.4207,14.4138,14.4207,6000.0
2012-06-15 12:00:00,20.85,20.85,20.84,20.85,25100.0,14.4207,14.4207,14.4138,14.4207,25100.0
2012-06-15 12:05:00,20.84,20.86,20.84,20.84,35700.0,14.4138,14.4276,14.4138,14.4138,35700.0
2012-06-15 12:10:00,20.85,20.85,20.83,20.84,13800.0,14.4207,14.4207,14.4069,14.4138,13800.0
2012-06-15 12:15:00,20.83,20.84,20.83,20.83,8100.0,14.4069,14.4138,14.4069,14.4069,8100.0
2012-06-15 12:20:00,20.83,20.84,20.8,20.8,23400.0,14.4069,14.4138,14.3861,14.3861,23400.0
2012-06-15 12:25:00,20.8,20.82,20.8,20.8,18700.0,14.3861,14.3999,14.3861,14.3861,18700.0
2012-06-15 12:30:00,20.81,20.82,20.79,20.79,36900.0,14.393,14.3999,14.3792,14.3792,36900.0
2012-06-15 12:35:00,20.8,20.8,20.77,20.78,14600.0,14.3861,14.3861,14.3654,14.3723,14600.0
2012-06-15 12:40:00,20.77,20.78,20.77,20.78,7500.0,14.3654,14.3723,14.3654,14.3723,7500.0
2012-06-15 12:45:00,20.78,20.79,20.78,20.79,18300.0,14.3723,14.3792,14.3723,14.3792,18300.0
2012-06-15 12:50:00,20.79,20.79,20.78,20.79,6500.0,14.3792,14.3792,14.3723,14.3792,6500.0
2012-06-15 12:55:00,20.78,20.8,20.77,20.79,32500.0,14.3723,14.3861,14.3654,14.3792,32500.0
2012-06-15 13:00:00,20.79,20.81,20.78,20.81,26400.0,14.3792,14.393,14.3723,14.393,26400.0
2012-06-15 13:05:00,20.81,20.82,20.8,20.82,14800.0,14.393,14.3999,14.3861,14.3999,14800.0
2012-06-15 13:10:00,20.82,20.84,20.81,20.84,18600.0,14.3999,14.4138,14.393,14.4138,18600.0
2012-06-15 13:15:00,20.84,20.84,20.82,20.82,13000.0,14.4138,14.4138,14.3999,14.3999,13000.0
2012-06-15 13:20:00,20.82,20.82,20.8,20.8,29700.0,14.3999,14.3999,14.3861,14.3861,29700.0
2012-06-15 13:25:00,20.8,20.81,20.78,20.78,31200.0,14.3861,14.393,14.3723,14.3723,31200.0
2012-06-15 13:30:00,20.79,20.79,20.78,20.78,3900.0,14.3792,14.3792,14.3723,14.3723,3900.0
2012-06-15 13:35:00,20.79,20.79,20.77,20.77,48800.0,14.3792,14.3792,14.3654,14.3654,48800.0
2012-06-15 13:40:00,20.78,20.78,20.76,20.77,12000.0,14.3723,14.3723,14.3584,14.3654,12000.0
2012-06-15 13:45:00,20.76,20.77,20.75,20.75,15600.0,14.3584,14.3654,14.3515,14.3515,15600.0
2012-06-15 13:50:00,20.75,20.76,20.73,20.73,18600.0,14.3515,14.3584,14.3377,14.3377,18600.0
2012-06-15 13:55:00,20.73,20.74,20.73,20.73,18200.0,14.3377,14.3446,14.3377,14.3377,18200.0
2012-06-15 14:00:00,20.73,20.74,20.73,20.73,33800.0,14.3377,14.3446,14.3377,14.3377,33800.0
2012-06-15 14:05:00,20.73,20.74,20.72,20.72,34200.0,14.3377,14.3446,14.3308,14.3308,34200.0
2012-06-15 14:10:00,20.72,20.73,20.72,20.72,5400.0,14.3308,14.3377,14.3308,14.3308,5400.0
2012-06-15 14:15:00,20.73,20.73,20.72,20.72,10900.0,14.3377,14.3377,14.3308,14.3308,10900.0
2012-06-15 14:20:00,20.73,20.74,20.67,20.69,307500.0,14.3377,14.3446,14.2962,14.31,307500.0
2012-06-15 14:25:00,20.69,20.71,20.69,20.71,48000.0,14.31,14.3239,14.31,14.3239,48000.0
2012-06-15 14:30:00,20.71,20.73,20.71,20.72,57300.0,14.3239,14.3377,14.3239,14.3308,57300.0
2012-06-15 14:35:00,20.72,20.75,20.71,20.75,135800.0,14.3308,14.3515,14.3239,14.3515,135800.0
2012-06-15 14:40:00,20.74,20.75,20.73,20.74,123100.0,14.3446,14.3515,14.3377,14.3446,123100.0
2012-06-15 14:45:00,20.74,20.76,20.73,20.73,159800.0,14.3446,14.3584,14.3377,14.3377,159800.0
2012-06-15 14:50:00,20.72,20.74,20.72,20.73,33700.0,14.3308,14.3446,14.3308,14.3377,33700.0
2012-06-15 14:55:00,20.73,20.74,20.71,20.74,41000.0,14.3377,14.3446,14.3239,14.3446,41000.0
2012-06-15 15:00:00,20.74,20.75,20.73,20.74,61600.0,14.3446,14.3515,14.3377,14.3446,61600.0
2012-06-15 15:05:00,20.74,20.75,20.73,20.73,53500.0,14.3446,14.3515,14.3377,14.3377,53500.0
2012-06-15 15:10:00,20.74,20.75,20.73,20.74,44600.0,14.3446,14.3515,14.3377,14.3446,44600.0
2012-06-15 15:15:00,20.73,20.75,20.73,20.75,34200.0,14.3377,14.3515,14.3377,14.3515,34200.0
2012-06-15 15:20:00,20.75,20.77,20.74,20.75,79400.0,14.3515,14.3654,14.3446,14.3515,79400.0
2012-06-15 15:25:00,20.74,20.77,20.74,20.76,51100.0,14.3446,14.3654,14.3446,14.3584,51100.0
2012-06-15 15:30:00,20.75,20.76,20.75,20.75,31000.0,14.3515,14.3584,14.3515,14.3515,31000.0
2012-06-15 15:35:00,20.76,20.78,20.75,20.76,58400.0,14.3584,14.3723,14.3515,14.3584,58400.0
2012-06-15 15:40:00,20.76,20.78,20.74,20.75,80000.0,14.3584,14.3723,14.3446,14.3515,80000.0
2012-06-15 15:45:00,20.74,20.76,20.73,20.75,193600.0,14.3446,14.3584,14.3377,14.3515,193600.0
2012-06-15 15:50:00,20.75,20.75,20.74,20.74,63600.0,14.3515,14.3515,14.3446,14.3446,63600.0
2012-06-15 15:55:00,20.75,20.76,20.74,20.75,215400.0,14.3515,14.3584,14.3446,14.3515,215400.0
2012-06-18 09:30:00,20.93,20.93,20.62,20.71,55700.0,14.476,14.476,14.2616,14.3239,55700.0
2012-06-18 09:35:00,20.7,20.7,20.63,20.67,45400.0,14.3169,14.3169,14.2685,14.2962,45400.0
2012-06-18 09:40:00,20.67,20.72,20.66,20.71,15200.0,14.2962,14.3308,14.2893,14.3239,15200.0
2012-06-18 09:45:00,20.71,20.73,20.67,20.67,36400.0,14.3239,14.3377,14.2962,14.2962,36400.0
2012-06-18 09:50:00,20.68,20.69,20.67,20.68,35800.0,14.3031,14.31,14.2962,14.3031,35800.0
2012-06-18 09:55:00,20.69,20.72,20.67,20.71,101900.0,14.31,14.3308,14.2962,14.3239,101900.0
2012-06-18 10:00:00,20.71,20.74,20.69,20.73,74900.0,14.3239,14.3446,14.31,14.3377,74900.0
2012-06-18 10:05:00,20.73,20.76,20.72,20.76,63300.0,14.3377,14.3584,14.3308,14.3584,63300.0
2012-06-18 10:10:00,20.75,20.84,20.75,20.8,121900.0,14.3515,14.4138,14.3515,14.3861,121900.0
2012-06-18 10:15:00,20.81,20.88,20.81,20.88,60200.0,14.393,14.4414,14.393,14.4414,60200.0
2012-06-18 10:20:00,20.88,20.9,20.87,20.88,38300.0,14.4414,14.4553,14.4345,14.4414,38300.0
2012-06-18 10:25:00,20.88,20.92,20.88,20.92,48700.0,14.4414,14.4691,14.4414,14.4691,48700.0
2012-06-18 10:30:00,20.91,20.97,20.9,20.96,218500.0,14.4622,14.5037,14.4553,14.4968,218500.0
2012-06-18 10:35:00,20.97,20.98,20.94,20.96,175000.0,14.5037,14.5106,14.4829,14.4968,175000.0
2012-06-18 10:40:00,20.96,20.97,20.94,20.97,132000.0,14.4968,14.5037,14.4829,14.5037,132000.0
2012-06-18 10:45:00,20.97,20.97,20.94,20.95,82300.0,14.5037,14.5037,14.4829,14.4898,82300.0
2012-06-18 10:50:00,20.95,20.95,20.89,20.9,46100.0,14.4898,14.4898,14.4483,14.4553,46100.0
2012-06-18 10:55:00,20.91,20.92,20.88,20.89,30900.0,14.4622,14.4691,14.4414,14.4483,30900.0
2012-06-18 11:00:00,20.89,20.91,20.88,20.89,81200.0,14.4483,14.4622,14.4414,14.4483,81200.0
2012-06-18 11:05:00,20.9,20.9,20.88,20.89,43300.0,14.4553,14.4553,14.4414,14.4483,43300.0
2012-06-18 11:10:00,20.9,20.9,20.89,20.9,6500.0,14.4553,14.4553,14.4483,14.4553,6500.0
2012-06-18 11:15:00,20.89,20.91,20.88,20.89,76800.0,14.4483,14.4622,14.4414,14.4483,76800.0
2012-06-18 11:20:00,20.89,20.9,20.89,20.89,33400.0,14.4483,14.4553,14.4483,14.4483,33400.0
2012-06-18 11:25:00,20.89,20.91,20.89,20.89,68800.0,14.4483,14.4622,14.4483,14.4483,68800.0
2012-06-18 11:30:00,20.9,20.91,20.89,20.89,29000.0,14.4553,14.4622,14.4483,14.4483,29000.0
2012-06-18 11:35:00,20.9,20.91,20.86,20.87,51500.0,14.4553,14.4622,14.4276,14.4345,51500.0
2012-06-18 11:40:00,20.86,20.87,20.84,20.87,42900.0,14.4276,14.4345,14.4138,14.4345,42900.0
2012-06-18 11:45:00,20.87,20.88,20.84,20.85,22100.0,14.4345,14.4414,14.4138,14.4207,22100.0
2012-06-18 11:50:00,20.85,20.86,20.82,20.84,35900.0,14.4207,14.4276,14.3999,14.4138,35900.0
2012-06-18 11:55:00,20.85,20.88,20.84,20.88,24500.0,14.4207,14.4414,14.4138,14.4414,24500.0
2012-06-18 12:00:00,20.88,20.88,20.85,20.86,20100.0,14.4414,14.4414,14.4207,14.4276,20100.0
2012-06-18 12:05:00,20.86,20.87,20.85,20.86,15500.0,14.4276,14.4345,14.4207,14.4276,15500.0
2012-06-18 12:10:00,20.86,20.86,20.84,20.84,17000.0,14.4276,14.4276,14.4138,14.4138,17000.0
2012-06-18 12:15:00,20.85,20.85,20.84,20.84,38600.0,14.4207,14.4207,14.4138,14.4138,38600.0
2012-06-18 12:20:00,20.84,20.85,20.82,20.82,11600.0,14.4138,14.4207,14.3999,14.3999,11600.0
2012-06-18 12:25:00,20.83,20.84,20.8,20.8,111100.0,14.4069,14.4138,14.3861,14.3861,111100.0
2012-06-18 12:30:00,20.8,20.8,20.78,20.79,169200.0,14.3861,14.3861,14.3723,14.3792,169200.0
2012-06-18 12:35:00,20.79,20.79,20.76,20.77,15400.0,14.3792,14.3792,14.3584,14.3654,15400.0
2012-06-18 12:40:00,20.76,20.77,20.76,20.77,78100.0,14.3584,14.3654,14.3584,14.3654,78100.0
2012-06-18 12:45:00,20.76,20.77,20.76,20.76,42200.0,14.3584,14.3654,14.3584,14.3584,42200.0
2012-06-18 12:50:00,20.76,20.77,20.75,20.76,117400.0,14.3584,14.3654,14.3515,14.3584,117400.0
2012-06-18 12:55:00,20.75,20.77,20.73,20.74,67800.0,14.3515,14.3654,14.3377,14.3446,67800.0
2012-06-18 13:00:00,20.74,20.75,20.71,20.74,20300.0,14.3446,14.3515,14.3239,14.3446,20300.0
2012-06-18 13:05:00,20.74,20.75,20.73,20.73,12400.0,14.3446,14.3515,14.3377,14.3377,12400.0
2012-06-18 13:10:00,20.72,20.74,20.72,20.74,15000.0,14.3308,14.3446,14.3308,14.3446,15000.0
2012-06-18 13:15:00,20.74,20.77,20.74,20.76,33800.0,14.3446,14.3654,14.3446,14.3584,33800.0
2012-06-18 13:20:00,20.76,20.77,20.75,20.77,20200.0,14.3584,14.3654,14.3515,14.3654,20200.0
2012-06-18 13:25:00,20.77,20.81,20.76,20.78,19800.0,14.3654,14.393,14.3584,14.3723,19800.0
2012-06-18 13:30:00,20.77,20.78,20.77,20.78,2800.0,14.3654,14.3723,14.3654,14.3723,2800.0
2012-06-18 13:35:00,20.78,20.82,20.78,20.82,61600.0,14.3723,14.3999,14.3723,14.3999,61600.0
2012-06-18 13:40:00,20.82,20.83,20.8,20.81,17700.0,14.3999,14.4069,14.3861,14.393,17700.0
2012-06-18 13:45:00,20.81,20.82,20.79,20.79,19300.0,14.393,14.3999,14.3792,14.3792,19300.0
2012-06-18 13:50:00,20.8,20.8,20.78,20.79,22600.0,14.3861,14.3861,14.3723,14.3792,22600.0
2012-06-18 13:55:00,20.78,20.83,20.78,20.83,33100.0,14.3723,14.4069,14.3723,14.4069,33100.0
2012-06-18 14:00:00,20.82,20.82,20.79,20.79,43800.0,14.3999,14.3999,14.3792,14.3792,43800.0
2012-06-18 14:05:00,20.8,20.8,20.78,20.79,12100.0,14.3861,14.3861,14.3723,14.3792,12100.0
2012-06-18 14:10:00,20.79,20.81,20.78,20.81,53600.0,14.3792,14.393,14.3723,14.393,53600.0
2012-06-18 14:15:00,20.81,20.85,20.8,20.82,80400.0,14.393,14.4207,14.3861,14.3999,80400.0
2012-06-18 14:20:00,20.82,20.83,20.81,20.82,13100.0,14.3999,14.4069,14.393,14.3999,13100.0
2012-06-18 14:25:00,20.82,20.82,20.79,20.81,33000.0,14.3999,14.3999,14.3792,14.393,33000.0
2012-06-18 14:30:00,20.81,20.81,20.8,20.81,10800.0,14.393,14.393,14.3861,14.393,10800.0
2012-06-18 14:35:00,20.81,20.81,20.8,20.81,18900.0,14.393,14.393,14.3861,14.393,18900.0
2012-06-18 14:40:00,20.81,20.81,20.8,20.81,20100.0,14.393,14.393,14.3861,14.393,20100.0
2012-06-18 14:45:00,20.81,20.81,20.8,20.81,16100.0,14.393,14.393,14.3861,14.393,16100.0
2012-06-18 14:50:00,20.81,20.81,20.8,20.8,8200.0,14.393,14.393,14.3861,14.3861,8200.0
2012-06-18 14:55:00,20.8,20.82,20.8,20.82,21300.0,14.3861,14.3999,14.3861,14.3999,21300.0
2012-06-18 15:00:00,20.82,20.83,20.81,20.83,34000.0,14.3999,14.4069,14.393,14.4069,34000.0
2012-06-18 15:05:00,20.83,20.84,20.81,20.81,22700.0,14.4069,14.4138,14.393,14.393,22700.0
2012-06-18 15:10:00,20.81,20.82,20.78,20.78,33000.0,14.393,14.3999,14.3723,14.3723,33000.0
2012-06-18 15:15:00,20.78,20.8,20.76,20.8,30800.0,14.3723,14.3861,14.3584,14.3861,30800.0
2012-06-18 15:20:00,20.8,20.8,20.77,20.77,27300.0,14.3861,14.3861,14.3654,14.3654,27300.0
2012-06-18 15:25:00,20.77,20.81,20.77,20.81,29900.0,14.3654,14.393,14.3654,14.393,29900.0
2012-06-18 15:30:00,20.81,20.82,20.79,20.79,103400.0,14.393,14.3999,14.3792,14.3792,103400.0
2012-06-18 15:35:00,20.79,20.81,20.79,20.8,50300.0,14.3792,14.393,14.3792,14.3861,50300.0
2012-06-18 15:40:00,20.8,20.83,20.8,20.8,57700.0,14.3861,14.4069,14.3861,14.3861,57700.0
2012-06-18 15:45:00,20.8,20.83,20.8,20.82,106100.0,14.3861,14.4069,14.3861,14.3999,106100.0
2012-06-18 15:50:00,20.81,20.82,20.77,20.77,123400.0,14.393,14.3999,14.3654,14.3654,123400.0
2012-06-18 15:55:00,20.78,20.8,20.78,20.79,175900.0,14.3723,14.3861,14.3723,14.3792,175900.0
2012-06-19 09:30:00,20.83,20.92,20.83,20.89,23800.0,14.4069,14.4691,14.4069,14.4483,23800.0
2012-06-19 09:35:00,20.89,20.89,20.83,20.87,14800.0,14.4483,14.4483,14.4069,14.4345,14800.0
2012-06-19 09:40:00,20.86,20.87,20.84,20.86,16500.0,14.4276,14.4345,14.4138,14.4276,16500.0
2012-06-19 09:45:00,20.88,20.9,20.85,20.87,30300.0,14.4414,14.4553,14.4207,14.4345,30300.0
2012-06-19 09:50:00,20.87,20.88,20.84,20.85,33300.0,14.4345,14.4414,14.4138,14.4207,33300.0
2012-06-19 09:55:00,20.86,20.87,20.83,20.83,33100.0,14.4276,14.4345,14.4069,14.4069,33100.0
2012-06-19 10:00:00,20.83,20.83,20.79,20.83,54800.0,14.4069,14.4069,14.3792,14.4069,54800.0
2012-06-19 10:05:00,20.83,20.85,20.82,20.85,24100.0,14.4069,14.4207,14.3999,14.4207,24100.0
2012-06-19 10:10:00,20.85,20.88,20.82,20.83,47500.0,14.4207,14.4414,14.3999,14.4069,47500.0
2012-06-19 10:15:00,20.83,20.85,20.82,20.85,59900.0,14.4069,14.4207,14.3999,14.4207,59900.0
2012-06-19 10:20:00,20.85,20.86,20.84,20.85,38500.0,14.4207,14.4276,14.4138,14.4207,38500.0
2012-06-19 10:25:00,20.86,20.89,20.85,20.89,35900.0,14.4276,14.4483,14.4207,14.4483,35900.0
2012-06-19 10:30:00,20.89,20.93,20.89,20.92,194200.0,14.4483,14.476,14.4483,14.4691,194200.0
2012-06-19 10:35:00,20.92,20.96,20.92,20.94,36800.0,14.4691,14.4968,14.4691,14.4829,36800.0
2012-06-19 10:40:00,20.92,20.93,20.9,20.9,9300.0,14.4691,14.476,14.4553,14.4553,9300.0
2012-06-19 10:45:00,20.9,20.95,20.9,20.95,17800.0,14.4553,14.4898,14.4553,14.4898,17800.0
2012-06-19 10:50:00,20.95,20.97,20.93,20.95,36900.0,14.4898,14.5037,14.476,14.4898,36900.0
2012-06-19 10:55:00,20.95,20.95,20.93,20.94,11800.0,14.4898,14.4898,14.476,14.4829,11800.0
2012-06-19 11:00:00,20.93,20.98,20.93,20.95,44800.0,14.476,14.5106,14.476,14.4898,44800.0
2012-06-19 11:05:00,20.95,20.95,20.94,20.94,14900.0,14.4898,14.4898,14.4829,14.4829,14900.0
2012-06-19 11:10:00,20.95,20.96,20.93,20.94,13500.0,14.4898,14.4968,14.476,14.4829,13500.0
2012-06-19 11:15:00,20.93,20.94,20.92,20.92,9700.0,14.476,14.4829,14.4691,14.4691,9700.0
2012-06-19 11:20:00,20.92,20.94,20.92,20.92,25600.0,14.4691,14.4829,14.4691,14.4691,25600.0
2012-06-19 11:25:00,20.93,20.95,20.93,20.94,25200.0,14.476,14.4898,14.476,14.4829,25200.0
2012-06-19 11:30:00,20.94,20.95,20.94,20.95,28200.0,14.4829,14.4898,14.4829,14.4898,28200.0
2012-06-19 11:35:00,20.95,20.96,20.93,20.94,27200.0,14.4898,14.4968,14.476,14.4829,27200.0
2012-06-19 11:40:00,20.94,20.95,20.92,20.94,48400.0,14.4829,14.4898,14.4691,14.4829,48400.0
2012-06-19 11:45:00,20.94,20.95,20.9,20.9,77000.0,14.4829,14.4898,14.4553,14.4553,77000.0
2012-06-19 11:50:00,20.91,20.91,20.87,20.87,21000.0,14.4622,14.4622,14.4345,14.4345,21000.0
2012-06-19 11:55:00,20.87,20.88,20.87,20.88,17800.0,14.4345,14.4414,14.4345,14.4414,17800.0
2012-06-19 12:00:00,20.87,20.88,20.85,20.85,25800.0,14.4345,14.4414,14.4207,14.4207,25800.0
2012-06-19 12:05:00,20.85,20.86,20.84,20.84,23000.0,14.4207,14.4276,14.4138,14.4138,23000.0
2012-06-19 12:10:00,20.84,20.85,20.83,20.83,29300.0,14.4138,14.4207,14.4069,14.4069,29300.0
2012-06-19 12:15:00,20.83,20.84,20.82,20.83,9500.0,14.4069,14.4138,14.3999,14.4069,9500.0
2012-06-19 12:20:00,20.83,20.83,20.82,20.82,11600.0,14.4069,14.4069,14.3999,14.3999,11600.0
2012-06-19 12:25:00,20.82,20.84,20.82,20.83,15100.0,14.3999,14.4138,14.3999,14.4069,15100.0
2012-06-19 12:30:00,20.83,20.84,20.83,20.83,9000.0,14.4069,14.4138,14.4069,14.4069,9000.0
2012-06-19 12:35:00,20.83,20.84,20.83,20.83,11100.0,14.4069,14.4138,14.4069,14.4069,11100.0
2012-06-19 12:40:00,20.83,20.85,20.83,20.84,16800.0,14.4069,14.4207,14.4069,14.4138,16800.0
2012-06-19 12:45:00,20.85,20.88,20.85,20.86,28100.0,14.4207,14.4414,14.4207,14.4276,28100.0
2012-06-19 12:50:00,20.85,20.9,20.85,20.89,35800.0,14.4207,14.4553,14.4207,14.4483,35800.0
2012-06-19 12:55:00,20.89,20.91,20.89,20.91,19100.0,14.4483,14.4622,14.4483,14.4622,19100.0
2012-06-19 13:00:00,20.91,20.91,20.9,20.91,12300.0,14.4622,14.4622,14.4553,14.4622,12300.0
2012-06-19 13:05:00,20.91,20.92,20.9,20.92,23200.0,14.4622,14.4691,14.4553,14.4691,23200.0
2012-06-19 13:10:00,20.92,20.94,20.92,20.94,8100.0,14.4691,14.4829,14.4691,14.4829,8100.0
2012-06-19 13:15:00,20.94,20.96,20.93,20.95,19200.0,14.4829,14.4968,14.476,14.4898,19200.0
2012-06-19 13:20:00,20.95,20.97,20.95,20.96,20300.0,14.4898,14.5037,14.4898,14.4968,20300.0
2012-06-19 13:25:00,20.96,20.97,20.95,20.96,34200.0,14.4968,14.5037,14.4898,14.4968,34200.0
2012-06-19 13:30:00,20.96,20.99,20.96,20.99,46300.0,14.4968,14.5175,14.4968,14.5175,46300.0
2012-06-19 13:35:00,20.99,20.99,20.98,20.99,20000.0,14.5175,14.5175,14.5106,14.5175,20000.0
2012-06-19 13:40:00,20.99,20.99,20.95,20.95,45300.0,14.5175,14.5175,14.4898,14.4898,45300.0
2012-06-19 13:45:00,20.96,20.97,20.95,20.97,19300.0,14.4968,14.5037,14.4898,14.5037,19300.0
2012-06-19 13:50:00,20.97,20.98,20.96,20.96,15900.0,14.5037,14.5106,14.4968,14.4968,15900.0
2012-06-19 13:55:00,20.96,20.99,20.96,20.99,26400.0,14.4968,14.5175,14.4968,14.5175,26400.0
2012-06-19 14:00:00,20.99,21.0,20.98,20.99,15800.0,14.5175,14.5244,14.5106,14.5175,15800.0
2012-06-19 14:05:00,21.0,21.0,20.98,20.98,23800.0,14.5244,14.5244,14.5106,14.5106,23800.0
2012-06-19 14:10:00,20.98,20.99,20.98,20.99,5400.0,14.5106,14.5175,14.5106,14.5175,5400.0
2012-06-19 14:15:00,20.98,21.02,20.98,21.02,111600.0,14.5106,14.5383,14.5106,14.5383,111600.0
2012-06-19 14:20:00,21.02,21.02,21.0,21.0,37400.0,14.5383,14.5383,14.5244,14.5244,37400.0
2012-06-19 14:25:00,21.0,21.01,20.99,21.01,43400.0,14.5244,14.5313,14.5175,14.5313,43400.0
2012-06-19 14:30:00,21.01,21.01,20.97,20.99,69600.0,14.5313,14.5313,14.5037,14.5175,69600.0
2012-06-19 14:35:00,20.98,20.99,20.97,20.99,30000.0,14.5106,14.5175,14.5037,14.5175,30000.0
2012-06-19 14:40:00,20.99,20.99,20.97,20.98,19800.0,14.5175,14.5175,14.5037,14.5106,19800.0
2012-06-19 14:45:00,20.98,20.99,20.97,20.98,27100.0,14.5106,14.5175,14.5037,14.5106,27100.0
2012-06-19 14:50:00,20.98,21.0,20.98,20.99,14000.0,14.5106,14.5244,14.5106,14.5175,14000.0
2012-06-19 14:55:00,21.0,21.01,20.99,21.01,22100.0,14.5244,14.5313,14.5175,14.5313,22100.0
2012-06-19 15:00:00,21.0,21.01,20.99,21.0,26900.0,14.5244,14.5313,14.5175,14.5244,26900.0
2012-06-19 15:05:00,20.99,21.0,20.96,20.99,48700.0,14.5175,14.5244,14.4968,14.5175,48700.0
2012-06-19 15:10:00,20.99,21.0,20.99,21.0,24600.0,14.5175,14.5244,14.5175,14.5244,24600.0
2012-06-19 15:15:00,21.0,21.03,20.99,21.02,66400.0,14.5244,14.5452,14.5175,14.5383,66400.0
2012-06-19 15:20:00,21.02,21.03,21.01,21.02,18100.0,14.5383,14.5452,14.5313,14.5383,18100.0
2012-06-19 15:25:00,21.02,21.02,20.99,21.01,55200.0,14.5383,14.5383,14.5175,14.5313,55200.0
2012-06-19 15:30:00,21.01,21.03,21.0,21.02,38900.0,14.5313,14.5452,14.5244,14.5383,38900.0
2012-06-19 15:35:00,21.02,21.02,20.98,21.0,117400.0,14.5383,14.5383,14.5106,14.5244,117400.0
2012-06-19 15:40:00,21.0,21.0,20.96,20.99,105000.0,14.5244,14.5244,14.4968,14.5175,105000.0
2012-06-19 15:45:00,20.99,21.0,20.97,20.97,69100.0,14.5175,14.5244,14.5037,14.5037,69100.0
2012-06-19 15:50:00,20.97,20.99,20.97,20.99,85500.0,14.5037,14.5175,14.5037,14.5175,85500.0
2012-06-19 15:55:00,20.98,21.0,20.98,21.0,176300.0,14.5106,14.5244,14.5106,14.5244,176300.0
2012-06-20 09:30:00,21.05,21.07,20.92,20.98,25200.0,14.559,14.5728,14.4691,14.5106,25200.0
2012-06-20 09:35:00,20.98,21.02,20.97,21.01,21500.0,14.5106,14.5383,14.5037,14.5313,21500.0
2012-06-20 09:40:00,21.01,21.01,20.96,20.98,19100.0,14.5313,14.5313,14.4968,14.5106,19100.0
2012-06-20 09:45:00,20.97,20.97,20.95,20.96,10400.0,14.5037,14.5037,14.4898,14.4968,10400.0
2012-06-20 09:50:00,20.97,20.97,20.93,20.93,29300.0,14.5037,14.5037,14.476,14.476,29300.0
2012-06-20 09:55:00,20.93,20.97,20.93,20.96,24000.0,14.476,14.5037,14.476,14.4968,24000.0
2012-06-20 10:00:00,20.98,20.98,20.93,20.94,16100.0,14.5106,14.5106,14.476,14.4829,16100.0
2012-06-20 10:05:00,20.94,20.97,20.93,20.96,17500.0,14.4829,14.5037,14.476,14.4968,17500.0
2012-06-20 10:10:00,20.96,20.98,20.95,20.98,14600.0,14.4968,14.5106,14.4898,14.5106,14600.0
2012-06-20 10:15:00,20.99,21.01,20.99,21.0,31400.0,14.5175,14.5313,14.5175,14.5244,31400.0
2012-06-20 10:20:00,21.0,21.01,20.94,20.95,47700.0,14.5244,14.5313,14.4829,14.4898,47700.0
2012-06-20 10:25:00,20.95,20.98,20.94,20.96,32900.0,14.4898,14.5106,14.4829,14.4968,32900.0
2012-06-20 10:30:00,20.96,20.96,20.95,20.95,6900.0,14.4968,14.4968,14.4898,14.4898,6900.0
2012-06-20 10:35:00,20.94,20.96,20.92,20.95,119000.0,14.4829,14.4968,14.4691,14.4898,119000.0
2012-06-20 10:40:00,20.94,20.97,20.93,20.96,31500.0,14.4829,14.5037,14.476,14.4968,31500.0
2012-06-20 10:45:00,20.97,20.98,20.93,20.96,70800.0,14.5037,14.5106,14.476,14.4968,70800.0
2012-06-20 10:50:00,20.96,20.98,20.95,20.96,31200.0,14.4968,14.5106,14.4898,14.4968,31200.0
2012-06-20 10:55:00,20.96,20.97,20.95,20.96,28300.0,14.4968,14.5037,14.4898,14.4968,28300.0
2012-06-20 11:00:00,20.95,20.98,20.94,20.98,95000.0,14.4898,14.5106,14.4829,14.5106,95000.0
2012-06-20 11:05:00,20.98,20.99,20.95,20.97,79500.0,14.5106,14.5175,14.4898,14.5037,79500.0
2012-06-20 11:10:00,20.98,21.0,20.96,20.96,26800.0,14.5106,14.5244,14.4968,14.4968,26800.0
2012-06-20 11:15:00,20.97,20.98,20.96,20.97,12800.0,14.5037,14.5106,14.4968,14.5037,12800.0
2012-06-20 11:20:00,20.97,20.98,20.96,20.96,22900.0,14.5037,14.5106,14.4968,14.4968,22900.0
2012-06-20 11:25:00,20.96,20.97,20.95,20.97,19700.0,14.4968,14.5037,14.4898,14.5037,19700.0
2012-06-20 11:30:00,20.97,20.98,20.96,20.96,10100.0,14.5037,14.5106,14.4968,14.4968,10100.0
2012-06-20 11:35:00,20.96,20.96,20.93,20.93,19400.0,14.4968,14.4968,14.476,14.476,19400.0
2012-06-20 11:40:00,20.94,20.94,20.92,20.94,12000.0,14.4829,14.4829,14.4691,14.4829,12000.0
2012-06-20 11:45:00,20.94,20.95,20.93,20.95,8900.0,14.4829,14.4898,14.476,14.4898,8900.0
2012-06-20 11:50:00,20.95,20.95,20.94,20.95,12100.0,14.4898,14.4898,14.4829,14.4898,12100.0
2012-06-20 11:55:00,20.94,20.95,20.93,20.93,12600.0,14.4829,14.4898,14.476,14.476,12600.0
2012-06-20 12:00:00,20.94,20.94,20.89,20.89,25100.0,14.4829,14.4829,14.4483,14.4483,25100.0
2012-06-20 12:05:00,20.89,20.89,20.87,20.88,63700.0,14.4483,14.4483,14.4345,14.4414,63700.0
2012-06-20 12:10:00,20.89,20.9,20.88,20.9,42400.0,14.4483,14.4553,14.4414,14.4553,42400.0
2012-06-20 12:15:00,20.9,20.92,20.89,20.91,45900.0,14.4553,14.4691,14.4483,14.4622,45900.0
2012-06-20 12:20:00,20.92,20.92,20.88,20.88,7200.0,14.4691,14.4691,14.4414,14.4414,7200.0
2012-06-20 12:25:00,20.88,20.89,20.86,20.88,19100.0,14.4414,14.4483,14.4276,14.4414,19100.0
2012-06-20 12:30:00,20.87,20.91,20.75,20.82,180400.0,14.4345,14.4622,14.3515,14.3999,180400.0
2012-06-20 12:35:00,20.82,20.83,20.79,20.82,45300.0,14.3999,14.4069,14.3792,14.3999,45300.0
2012-06-20 12:40:00,20.82,20.88,20.8,20.88,34000.0,14.3999,14.4414,14.3861,14.4414,34000.0
2012-06-20 12:45:00,20.89,20.93,20.87,20.9,39100.0,14.4483,14.476,14.4345,14.4553,39100.0
2012-06-20 12:50:00,20.9,20.92,20.86,20.9,44400.0,14.4553,14.4691,14.4276,14.4553,44400.0
2012-06-20 12:55:00,20.89,20.95,20.88,20.93,30600.0,14.4483,14.4898,14.4414,14.476,30600.0
2012-06-20 13:00:00,20.93,20.98,20.91,20.97,63400.0,14.476,14.5106,14.4622,14.5037,63400.0
2012-06-20 13:05:00,20.97,21.03,20.95,20.99,51300.0,14.5037,14.5452,14.4898,14.5175,51300.0
2012-06-20 13:10:00,20.99,21.0,20.95,21.0,41600.0,14.5175,14.5244,14.4898,14.5244,41600.0
2012-06-20 13:15:00,21.0,21.05,21.0,21.04,109100.0,14.5244,14.559,14.5244,14.5521,109100.0
2012-06-20 13:20:00,21.05,21.08,21.04,21.05,45300.0,14.559,14.5798,14.5521,14.559,45300.0
2012-06-20 13:25:00,21.06,21.07,21.05,21.06,25900.0,14.5659,14.5728,14.559,14.5659,25900.0
2012-06-20 13:30:00,21.07,21.09,21.07,21.07,81700.0,14.5728,14.5867,14.5728,14.5728,81700.0
2012-06-20 13:35:00,21.07,21.12,21.06,21.11,129300.0,14.5728,14.6074,14.5659,14.6005,129300.0
2012-06-20 13:40:00,21.11,21.14,21.1,21.14,40700.0,14.6005,14.6213,14.5936,14.6213,40700.0
2012-06-20 13:45:00,21.14,21.16,21.11,21.16,59400.0,14.6213,14.6351,14.6005,14.6351,59400.0
2012-06-20 13:50:00,21.15,21.16,21.14,21.15,35400.0,14.6282,14.6351,14.6213,14.6282,35400.0
2012-06-20 13:55:00,21.14,21.2,21.13,21.2,87100.0,14.6213,14.6628,14.6143,14.6628,87100.0
2012-06-20 14:00:00,21.19,21.2,21.14,21.17,74600.0,14.6558,14.6628,14.6213,14.642,74600.0
2012-06-20 14:05:00,21.17,21.19,21.15,21.18,63300.0,14.642,14.6558,14.6282,14.6489,63300.0
2012-06-20 14:10:00,21.18,21.22,21.17,21.21,68000.0,14.6489,14.6766,14.642,14.6697,68000.0
2012-06-20 14:15:00,21.21,21.25,21.17,21.18,103500.0,14.6697,14.6973,14.642,14.6489,103500.0
2012-06-20 14:20:00,21.19,21.21,21.14,21.16,93600.0,14.6558,14.6697,14.6213,14.6351,93600.0
2012-06-20 14:25:00,21.17,21.17,21.13,21.15,35500.0,14.642,14.642,14.6143,14.6282,35500.0
2012-06-20 14:30:00,21.14,21.16,21.13,21.13,30400.0,14.6213,14.6351,14.6143,14.6143,30400.0
2012-06-20 14:35:00,21.13,21.17,21.11,21.12,67900.0,14.6143,14.642,14.6005,14.6074,67900.0
2012-06-20 14:40:00,21.12,21.12,21.08,21.08,49700.0,14.6074,14.6074,14.5798,14.5798,49700.0
2012-06-20 14:45:00,21.08,21.08,21.02,21.04,37700.0,14.5798,14.5798,14.5383,14.5521,37700.0
2012-06-20 14:50:00,21.04,21.07,21.04,21.07,30900.0,14.5521,14.5728,14.5521,14.5728,30900.0
2012-06-20 14:55:00,21.06,21.07,21.04,21.05,21300.0,14.5659,14.5728,14.5521,14.559,21300.0
2012-06-20 15:00:00,21.05,21.05,21.01,21.01,24400.0,14.559,14.559,14.5313,14.5313,24400.0
2012-06-20 15:05:00,21.01,21.02,20.99,20.99,24600.0,14.5313,14.5383,14.5175,14.5175,24600.0
2012-06-20 15:10:00,21.0,21.01,20.98,21.0,92600.0,14.5244,14.5313,14.5106,14.5244,92600.0
2012-06-20 15:15:00,21.01,21.01,20.97,20.97,54100.0,14.5313,14.5313,14.5037,14.5037,54100.0
2012-06-20 15:20:00,20.98,21.03,20.98,21.01,70600.0,14.5106,14.5452,14.5106,14.5313,70600.0
2012-06-20 15:25:00,21.02,21.05,21.01,21.03,78600.0,14.5383,14.559,14.5313,14.5452,78600.0
2012-06-20 15:30:00,21.02,21.05,21.0,21.01,75800.0,14.5383,14.559,14.5244,14.5313,75800.0
2012-06-20 15:35:00,21.02,21.03,21.0,21.01,44300.0,14.5383,14.5452,14.5244,14.5313,44300.0
2012-06-20 15:40:00,21.0,21.05,21.0,21.04,51900.0,14.5244,14.559,14.5244,14.5521,51900.0
2012-06-20 15:45:00,21.03,21.04,21.01,21.03,99400.0,14.5452,14.5521,14.5313,14.5452,99400.0
2012-06-20 15:50:00,21.03,21.05,21.01,21.01,50300.0,14.5452,14.559,14.5313,14.5313,50300.0
2012-06-20 15:55:00,21.02,21.06,21.01,21.06,156700.0,14.5383,14.5659,14.5313,14.5659,156700.0
2012-06-21 09:30:00,21.13,21.14,21.01,21.09,43800.0,14.6143,14.6213,14.5313,14.5867,43800.0
2012-06-21 09:35:00,21.09,21.13,21.06,21.1,17200.0,14.5867,14.6143,14.5659,14.5936,17200.0
2012-06-21 09:40:00,21.09,21.11,21.07,21.07,16900.0,14.5867,14.6005,14.5728,14.5728,16900.0
2012-06-21 09:45:00,21.08,21.09,21.06,21.07,17300.0,14.5798,14.5867,14.5659,14.5728,17300.0
2012-06-21 09:50:00,21.07,21.08,21.06,21.07,18400.0,14.5728,14.5798,14.5659,14.5728,18400.0
2012-06-21 09:55:00,21.07,21.08,21.04,21.08,15200.0,14.5728,14.5798,14.5521,14.5798,15200.0
2012-06-21 10:00:00,21.07,21.08,21.0,21.0,53100.0,14.5728,14.5798,14.5244,14.5244,53100.0
2012-06-21 10:05:00,21.0,21.02,20.98,21.0,44600.0,14.5244,14.5383,14.5106,14.5244,44600.0
2012-06-21 10:10:00,21.0,21.03,21.0,21.02,12900.0,14.5244,14.5452,14.5244,14.5383,12900.0
2012-06-21 10:15:00,21.02,21.03,21.0,21.0,15800.0,14.5383,14.5452,14.5244,14.5244,15800.0
2012-06-21 10:20:00,21.01,21.03,20.98,21.0,18100.0,14.5313,14.5452,14.5106,14.5244,18100.0
2012-06-21 10:25:00,21.0,21.0,20.98,20.99,10800.0,14.5244,14.5244,14.5106,14.5175,10800.0
2012-06-21 10:30:00,20.98,20.99,20.97,20.99,24200.0,14.5106,14.5175,14.5037,14.5175,24200.0
2012-06-21 10:35:00,20.99,21.0,20.98,20.99,12100.0,14.5175,14.5244,14.5106,14.5175,12100.0
2012-06-21 10:40:00,20.98,21.02,20.97,21.02,17800.0,14.5106,14.5383,14.5037,14.5383,17800.0
2012-06-21 10:45:00,21.02,21.04,21.01,21.01,12300.0,14.5383,14.5521,14.5313,14.5313,12300.0
2012-06-21 10:50:00,21.01,21.03,21.0,21.01,16800.0,14.5313,14.5452,14.5244,14.5313,16800.0
2012-06-21 10:55:00,21.01,21.02,20.98,21.0,11300.0,14.5313,14.5383,14.5106,14.5244,11300.0
2012-06-21 11:00:00,21.0,21.01,20.94,20.94,31200.0,14.5244,14.5313,14.4829,14.4829,31200.0
2012-06-21 11:05:00,20.94,20.96,20.93,20.93,27100.0,14.4829,14.4968,14.476,14.476,27100.0
2012-06-21 11:10:00,20.93,20.93,20.9,20.9,25700.0,14.476,14.476,14.4553,14.4553,25700.0
2012-06-21 11:15:00,20.9,20.96,20.9,20.96,20400.0,14.4553,14.4968,14.4553,14.4968,20400.0
2012-06-21 11:20:00,20.95,20.99,20.95,20.99,21900.0,14.4898,14.5175,14.4898,14.5175,21900.0
2012-06-21 11:25:00,20.99,20.99,20.94,20.95,47000.0,14.5175,14.5175,14.4829,14.4898,47000.0
2012-06-21 11:30:00,20.95,20.95,20.93,20.95,18800.0,14.4898,14.4898,14.476,14.4898,18800.0
2012-06-21 11:35:00,20.95,20.95,20.92,20.95,25600.0,14.4898,14.4898,14.4691,14.4898,25600.0
2012-06-21 11:40:00,20.95,20.96,20.93,20.94,36500.0,14.4898,14.4968,14.476,14.4829,36500.0
2012-06-21 11:45:00,20.94,20.96,20.94,20.95,35100.0,14.4829,14.4968,14.4829,14.4898,35100.0
2012-06-21 11:50:00,20.95,20.97,20.94,20.96,15000.0,14.4898,14.5037,14.4829,14.4968,15000.0
2012-06-21 11:55:00,20.96,20.97,20.95,20.96,16200.0,14.4968,14.5037,14.4898,14.4968,16200.0
2012-06-21 12:00:00,20.96,20.97,20.92,20.93,19800.0,14.4968,14.5037,14.4691,14.476,19800.0
2012-06-21 12:05:00,20.93,20.94,20.91,20.92,15200.0,14.476,14.4829,14.4622,14.4691,15200.0
2012-06-21 12:10:00,20.93,20.93,20.92,20.93,19600.0,14.476,14.476,14.4691,14.476,19600.0
2012-06-21 12:15:00,20.93,20.93,20.91,20.93,18300.0,14.476,14.476,14.4622,14.476,18300.0
2012-06-21 12:20:00,20.93,20.94,20.9,20.9,45600.0,14.476,14.4829,14.4553,14.4553,45600.0
2012-06-21 12:25:00,20.9,20.9,20.84,20.85,26600.0,14.4553,14.4553,14.4138,14.4207,26600.0
2012-06-21 12:30:00,20.85,20.88,20.84,20.86,25100.0,14.4207,14.4414,14.4138,14.4276,25100.0
2012-06-21 12:35:00,20.86,20.89,20.86,20.87,13600.0,14.4276,14.4483,14.4276,14.4345,13600.0
2012-06-21 12:40:00,20.87,20.88,20.84,20.84,18300.0,14.4345,14.4414,14.4138,14.4138,18300.0
2012-06-21 12:45:00,20.84,20.88,20.84,20.88,18000.0,14.4138,14.4414,14.4138,14.4414,18000.0
2012-06-21 12:50:00,20.87,20.88,20.86,20.87,8500.0,14.4345,14.4414,14.4276,14.4345,8500.0
2012-06-21 12:55:00,20.87,20.87,20.86,20.86,4900.0,14.4345,14.4345,14.4276,14.4276,4900.0
2012-06-21 13:00:00,20.87,20.87,20.85,20.86,22000.0,14.4345,14.4345,14.4207,14.4276,22000.0
2012-06-21 13:05:00,20.86,20.89,20.86,20.88,25900.0,14.4276,14.4483,14.4276,14.4414,25900.0
2012-06-21 13:10:00,20.88,20.88,20.83,20.83,20200.0,14.4414,14.4414,14.4069,14.4069,20200.0
2012-06-21 13:15:00,20.84,20.85,20.81,20.81,11100.0,14.4138,14.4207,14.393,14.393,11100.0
2012-06-21 13:20:00,20.81,20.85,20.81,20.83,84500.0,14.393,14.4207,14.393,14.4069,84500.0
2012-06-21 13:25:00,20.83,20.83,20.79,20.79,10300.0,14.4069,14.4069,14.3792,14.3792,10300.0
2012-06-21 13:30:00,20.79,20.82,20.79,20.81,19000.0,14.3792,14.3999,14.3792,14.393,19000.0
2012-06-21 13:35:00,20.8,20.8,20.77,20.77,23000.0,14.3861,14.3861,14.3654,14.3654,23000.0
2012-06-21 13:40:00,20.77,20.78,20.76,20.78,31000.0,14.3654,14.3723,14.3584,14.3723,31000.0
2012-06-21 13:45:00,20.77,20.8,20.77,20.78,13300.0,14.3654,14.3861,14.3654,14.3723,13300.0
2012-06-21 13:50:00,20.78,20.79,20.77,20.78,11200.0,14.3723,14.3792,14.3654,14.3723,11200.0
2012-06-21 13:55:00,20.78,20.8,20.78,20.78,16400.0,14.3723,14.3861,14.3723,14.3723,16400.0
2012-06-21 14:00:00,20.77,20.78,20.77,20.78,2400.0,14.3654,14.3723,14.3654,14.3723,2400.0
2012-06-21 14:05:00,20.77,20.78,20.75,20.76,23800.0,14.3654,14.3723,14.3515,14.3584,23800.0
2012-06-21 14:10:00,20.75,20.76,20.73,20.75,22600.0,14.3515,14.3584,14.3377,14.3515,22600.0
2012-06-21 14:15:00,20.75,20.75,20.74,20.74,11900.0,14.3515,14.3515,14.3446,14.3446,11900.0
2012-06-21 14:20:00,20.74,20.74,20.69,20.7,52900.0,14.3446,14.3446,14.31,14.3169,52900.0
2012-06-21 14:25:00,20.7,20.73,20.69,20.72,29300.0,14.3169,14.3377,14.31,14.3308,29300.0
2012-06-21 14:30:00,20.72,20.72,20.7,20.7,25300.0,14.3308,14.3308,14.3169,14.3169,25300.0
2012-06-21 14:35:00,20.7,20.7,20.69,20.7,23300.0,14.3169,14.3169,14.31,14.3169,23300.0
2012-06-21 14:40:00,20.7,20.73,20.69,20.73,23500.0,14.3169,14.3377,14.31,14.3377,23500.0
2012-06-21 14:45:00,20.73,20.74,20.72,20.73,26000.0,14.3377,14.3446,14.3308,14.3377,26000.0
2012-06-21 14:50:00,20.74,20.74,20.73,20.74,7500.0,14.3446,14.3446,14.3377,14.3446,7500.0
2012-06-21 14:55:00,20.74,20.74,20.71,20.73,31400.0,14.3446,14.3446,14.3239,14.3377,31400.0
2012-06-21 15:00:00,20.73,20.73,20.71,20.72,48300.0,14.3377,14.3377,14.3239,14.3308,48300.0
2012-06-21 15:05:00,20.72,20.72,20.67,20.7,30200.0,14.3308,14.3308,14.2962,14.3169,30200.0
2012-06-21 15:10:00,20.7,20.7,20.67,20.7,27500.0,14.3169,14.3169,14.2962,14.3169,27500.0
2012-06-21 15:15:00,20.7,20.7,20.66,20.67,67500.0,14.3169,14.3169,14.2893,14.2962,67500.0
2012-06-21 15:20:00,20.67,20.71,20.65,20.71,44400.0,14.2962,14.3239,14.2824,14.3239,44400.0
2012-06-21 15:25:00,20.71,20.73,20.7,20.7,37200.0,14.3239,14.3377,14.3169,14.3169,37200.0
2012-06-21 15:30:00,20.7,20.71,20.67,20.68,44700.0,14.3169,14.3239,14.2962,14.3031,44700.0
2012-06-21 15:35:00,20.68,20.73,20.67,20.7,128500.0,14.3031,14.3377,14.2962,14.3169,128500.0
2012-06-21 15:40:00,20.71,20.71,20.68,20.68,68700.0,14.3239,14.3239,14.3031,14.3031,68700.0
2012-06-21 15:45:00,20.68,20.68,20.63,20.63,127000.0,14.3031,14.3031,14.2685,14.2685,127000.0
2012-06-21 15:50:00,20.63,20.65,20.6,20.61,223200.0,14.2685,14.2824,14.2478,14.2547,223200.0
2012-06-21 15:55:00,20.61,20.63,20.59,20.61,297700.0,14.2547,14.2685,14.2409,14.2547,297700.0
2012-06-22 09:30:00,20.7,20.7,20.53,20.64,22600.0,14.3169,14.3169,14.1994,14.2754,22600.0
2012-06-22 09:35:00,20.65,20.71,20.64,20.68,20300.0,14.2824,14.3239,14.2754,14.3031,20300.0
2012-06-22 09:40:00,20.69,20.69,20.65,20.69,10400.0,14.31,14.31,14.2824,14.31,10400.0
2012-06-22 09:45:00,20.68,20.71,20.65,20.71,25200.0,14.3031,14.3239,14.2824,14.3239,25200.0
2012-06-22 09:50:00,20.71,20.72,20.63,20.64,15600.0,14.3239,14.3308,14.2685,14.2754,15600.0
2012-06-22 09:55:00,20.65,20.66,20.63,20.64,23300.0,14.2824,14.2893,14.2685,14.2754,23300.0
2012-06-22 10:00:00,20.64,20.67,20.62,20.62,27100.0,14.2754,14.2962,14.2616,14.2616,27100.0
2012-06-22 10:05:00,20.62,20.64,20.58,20.59,24900.0,14.2616,14.2754,14.2339,14.2409,24900.0
2012-06-22 10:10:00,20.59,20.59,20.55,20.55,74600.0,14.2409,14.2409,14.2132,14.2132,74600.0
2012-06-22 10:15:00,20.56,20.61,20.56,20.57,53300.0,14.2201,14.2547,14.2201,14.227,53300.0
2012-06-22 10:20:00,20.57,20.58,20.56,20.58,26200.0,14.227,14.2339,14.2201,14.2339,26200.0
2012-06-22 10:25:00,20.58,20.6,20.56,20.56,19100.0,14.2339,14.2478,14.2201,14.2201,19100.0
2012-06-22 10:30:00,20.56,20.59,20.53,20.59,32600.0,14.2201,14.2409,14.1994,14.2409,32600.0
2012-06-22 10:35:00,20.59,20.62,20.59,20.6,24900.0,14.2409,14.2616,14.2409,14.2478,24900.0
2012-06-22 10:40:00,20.59,20.59,20.54,20.55,17900.0,14.2409,14.2409,14.2063,14.2132,17900.0
2012-06-22 10:45:00,20.54,20.56,20.54,20.56,26100.0,14.2063,14.2201,14.2063,14.2201,26100.0
2012-06-22 10:50:00,20.57,20.63,20.57,20.62,24400.0,14.227,14.2685,14.227,14.2616,24400.0
2012-06-22 10:55:00,20.62,20.64,20.62,20.63,11900.0,14.2616,14.2754,14.2616,14.2685,11900.0
2012-06-22 11:00:00,20.63,20.65,20.62,20.63,22800.0,14.2685,14.2824,14.2616,14.2685,22800.0
2012-06-22 11:05:00,20.63,20.64,20.6,20.61,20900.0,14.2685,14.2754,14.2478,14.2547,20900.0
2012-06-22 11:10:00,20.62,20.63,20.61,20.61,7300.0,14.2616,14.2685,14.2547,14.2547,7300.0
2012-06-22 11:15:00,20.62,20.63,20.6,20.61,12000.0,14.2616,14.2685,14.2478,14.2547,12000.0
2012-06-22 11:20:00,20.62,20.62,20.59,20.6,10300.0,14.2616,14.2616,14.2409,14.2478,10300.0
2012-06-22 11:25:00,20.6,20.61,20.56,20.58,106200.0,14.2478,14.2547,14.2201,14.2339,106200.0
2012-06-22 11:30:00,20.59,20.62,20.58,20.62,19000.0,14.2409,14.2616,14.2339,14.2616,19000.0
2012-06-22 11:35:00,20.62,20.62,20.58,20.59,23000.0,14.2616,14.2616,14.2339,14.2409,23000.0
2012-06-22 11:40:00,20.59,20.59,20.58,20.59,22600.0,14.2409,14.2409,14.2339,14.2409,22600.0
2012-06-22 11:45:00,20.59,20.59,20.58,20.59,4900.0,14.2409,14.2409,14.2339,14.2409,4900.0
2012-06-22 11:50:00,20.59,20.59,20.56,20.57,29300.0,14.2409,14.2409,14.2201,14.227,29300.0
2012-06-22 11:55:00,20.57,20.58,20.56,20.57,25900.0,14.227,14.2339,14.2201,14.227,25900.0
2012-06-22 12:00:00,20.58,20.6,20.57,20.6,17600.0,14.2339,14.2478,14.227,14.2478,17600.0
2012-06-22 12:05:00,20.6,20.61,20.6,20.6,12100.0,14.2478,14.2547,14.2478,14.2478,12100.0
2012-06-22 12:10:00,20.6,20.61,20.6,20.61,7500.0,14.2478,14.2547,14.2478,14.2547,7500.0
2012-06-22 12:15:00,20.61,20.61,20.58,20.59,43600.0,14.2547,14.2547,14.2339,14.2409,43600.0
2012-06-22 12:20:00,20.59,20.59,20.57,20.58,33400.0,14.2409,14.2409,14.227,14.2339,33400.0
2012-06-22 12:25:00,20.58,20.62,20.58,20.6,56900.0,14.2339,14.2616,14.2339,14.2478,56900.0
2012-06-22 12:30:00,20.59,20.6,20.59,20.59,10600.0,14.2409,14.2478,14.2409,14.2409,10600.0
2012-06-22 12:35:00,20.59,20.6,20.57,20.58,28500.0,14.2409,14.2478,14.227,14.2339,28500.0
2012-06-22 12:40:00,20.58,20.58,20.56,20.57,20400.0,14.2339,14.2339,14.2201,14.227,20400.0
2012-06-22 12:45:00,20.57,20.59,20.57,20.57,22300.0,14.227,14.2409,14.227,14.227,22300.0
2012-06-22 12:50:00,20.57,20.59,20.56,20.56,15800.0,14.227,14.2409,14.2201,14.2201,15800.0
2012-06-22 12:55:00,20.56,20.57,20.55,20.55,13900.0,14.2201,14.227,14.2132,14.2132,13900.0
2012-06-22 13:00:00,20.56,20.56,20.52,20.52,18400.0,14.2201,14.2201,14.1924,14.1924,18400.0
2012-06-22 13:05:00,20.52,20.54,20.52,20.54,15300.0,14.1924,14.2063,14.1924,14.2063,15300.0
2012-06-22 13:10:00,20.54,20.54,20.53,20.54,3800.0,14.2063,14.2063,14.1994,14.2063,3800.0
2012-06-22 13:15:00,20.54,20.55,20.53,20.55,24300.0,14.2063,14.2132,14.1994,14.2132,24300.0
2012-06-22 13:20:00,20.55,20.56,20.55,20.55,12800.0,14.2132,14.2201,14.2132,14.2132,12800.0
2012-06-22 13:25:00,20.56,20.58,20.55,20.58,19200.0,14.2201,14.2339,14.2132,14.2339,19200.0
2012-06-22 13:30:00,20.58,20.58,20.57,20.57,3200.0,14.2339,14.2339,14.227,14.227,3200.0
2012-06-22 13:35:00,20.58,20.61,20.57,20.61,26000.0,14.2339,14.2547,14.227,14.2547,26000.0
2012-06-22 13:40:00,20.61,20.61,20.6,20.6,4300.0,14.2547,14.2547,14.2478,14.2478,4300.0
2012-06-22 13:45:00,20.61,20.62,20.61,20.62,16400.0,14.2547,14.2616,14.2547,14.2616,16400.0
2012-06-22 13:50:00,20.62,20.62,20.59,20.59,37500.0,14.2616,14.2616,14.2409,14.2409,37500.0
2012-06-22 13:55:00,20.6,20.63,20.59,20.63,15300.0,14.2478,14.2685,14.2409,14.2685,15300.0
2012-06-22 14:00:00,20.63,20.64,20.62,20.62,24400.0,14.2685,14.2754,14.2616,14.2616,24400.0
2012-06-22 14:05:00,20.63,20.65,20.63,20.63,24000.0,14.2685,14.2824,14.2685,14.2685,24000.0
2012-06-22 14:10:00,20.64,20.65,20.63,20.64,59700.0,14.2754,14.2824,14.2685,14.2754,59700.0
2012-06-22 14:15:00,20.64,20.65,20.64,20.65,4200.0,14.2754,14.2824,14.2754,14.2824,4200.0
2012-06-22 14:20:00,20.64,20.67,20.64,20.67,26800.0,14.2754,14.2962,14.2754,14.2962,26800.0
2012-06-22 14:25:00,20.67,20.7,20.66,20.66,29000.0,14.2962,14.3169,14.2893,14.2893,29000.0
2012-06-22 14:30:00,20.66,20.67,20.65,20.67,11600.0,14.2893,14.2962,14.2824,14.2962,11600.0
2012-06-22 14:35:00,20.67,20.67,20.67,20.67,4500.0,14.2962,14.2962,14.2962,14.2962,4500.0
2012-06-22 14:40:00,20.67,20.7,20.67,20.7,20200.0,14.2962,14.3169,14.2962,14.3169,20200.0
2012-06-22 14:45:00,20.7,20.71,20.69,20.71,21500.0,14.3169,14.3239,14.31,14.3239,21500.0
2012-06-22 14:50:00,20.71,20.74,20.71,20.72,38600.0,14.3239,14.3446,14.3239,14.3308,38600.0
2012-06-22 14:55:00,20.72,20.74,20.72,20.74,15800.0,14.3308,14.3446,14.3308,14.3446,15800.0
2012-06-22 15:00:00,20.74,20.74,20.71,20.71,22000.0,14.3446,14.3446,14.3239,14.3239,22000.0
2012-06-22 15:05:00,20.7,20.71,20.69,20.71,36200.0,14.3169,14.3239,14.31,14.3239,36200.0
2012-06-22 15:10:00,20.71,20.72,20.7,20.72,13000.0,14.3239,14.3308,14.3169,14.3308,13000.0
2012-06-22 15:15:00,20.71,20.72,20.68,20.69,38000.0,14.3239,14.3308,14.3031,14.31,38000.0
2012-06-22 15:20:00,20.69,20.69,20.68,20.69,12800.0,14.31,14.31,14.3031,14.31,12800.0
2012-06-22 15:25:00,20.69,20.69,20.68,20.69,23000.0,14.31,14.31,14.3031,14.31,23000.0
2012-06-22 15:30:00,20.69,20.7,20.66,20.67,49000.0,14.31,14.3169,14.2893,14.2962,49000.0
2012-06-22 15:35:00,20.67,20.67,20.64,20.67,46000.0,14.2962,14.2962,14.2754,14.2962,46000.0
2012-06-22 15:40:00,20.67,20.69,20.66,20.68,40000.0,14.2962,14.31,14.2893,14.3031,40000.0
2012-06-22 15:45:00,20.68,20.71,20.68,20.69,95900.0,14.3031,14.3239,14.3031,14.31,95900.0
2012-06-22 15:50:00,20.69,20.7,20.64,20.67,156600.0,14.31,14.3169,14.2754,14.2962,156600.0
2012-06-22 15:55:00,20.66,20.67,20.6,20.6,452700.0,14.2893,14.2962,14.2478,14.2478,452700.0
2012-06-25 09:30:00,20.52,20.52,20.38,20.41,51500.0,14.1924,14.1924,14.0956,14.1164,51500.0
2012-06-25 09:35:00,20.42,20.42,20.33,20.39,27300.0,14.1233,14.1233,14.061,14.1025,27300.0
2012-06-25 09:40:00,20.39,20.39,20.34,20.36,17800.0,14.1025,14.1025,14.0679,14.0818,17800.0
2012-06-25 09:45:00,20.36,20.39,20.33,20.34,66000.0,14.0818,14.1025,14.061,14.0679,66000.0
2012-06-25 09:50:00,20.33,20.34,20.32,20.34,14700.0,14.061,14.0679,14.0541,14.0679,14700.0
2012-06-25 09:55:00,20.34,20.36,20.34,20.36,16600.0,14.0679,14.0818,14.0679,14.0818,16600.0
2012-06-25 10:00:00,20.36,20.39,20.35,20.37,41800.0,14.0818,14.1025,14.0749,14.0887,41800.0
2012-06-25 10:05:00,20.37,20.39,20.35,20.35,22000.0,14.0887,14.1025,14.0749,14.0749,22000.0
2012-06-25 10:10:00,20.35,20.36,20.34,20.36,33200.0,14.0749,14.0818,14.0679,14.0818,33200.0
2012-06-25 10:15:00,20.36,20.36,20.28,20.3,59900.0,14.0818,14.0818,14.0264,14.0403,59900.0
2012-06-25 10:20:00,20.31,20.32,20.28,20.3,39200.0,14.0472,14.0541,14.0264,14.0403,39200.0
2012-06-25 10:25:00,20.31,20.32,20.3,20.31,34400.0,14.0472,14.0541,14.0403,14.0472,34400.0
2012-06-25 10:30:00,20.31,20.34,20.3,20.32,18500.0,14.0472,14.0679,14.0403,14.0541,18500.0
2012-06-25 10:35:00,20.32,20.35,20.32,20.34,27100.0,14.0541,14.0749,14.0541,14.0679,27100.0
2012-06-25 10:40:00,20.33,20.34,20.32,20.34,21600.0,14.061,14.0679,14.0541,14.0679,21600.0
2012-06-25 10:45:00,20.33,20.35,20.31,20.35,23200.0,14.061,14.0749,14.0472,14.0749,23200.0
2012-06-25 10:50:00,20.34,20.37,20.34,20.37,16400.0,14.0679,14.0887,14.0679,14.0887,16400.0
2012-06-25 10:55:00,20.38,20.39,20.36,20.38,25600.0,14.0956,14.1025,14.0818,14.0956,25600.0
2012-06-25 11:00:00,20.38,20.39,20.35,20.36,32100.0,14.0956,14.1025,14.0749,14.0818,32100.0
2012-06-25 11:05:00,20.36,20.38,20.35,20.37,15200.0,14.0818,14.0956,14.0749,14.0887,15200.0
2012-06-25 11:10:00,20.37,20.37,20.35,20.35,46800.0,14.0887,14.0887,14.0749,14.0749,46800.0
2012-06-25 11:15:00,20.35,20.37,20.34,20.37,29700.0,14.0749,14.0887,14.0679,14.0887,29700.0
2012-06-25 11:20:00,20.37,20.4,20.37,20.39,15400.0,14.0887,14.1094,14.0887,14.1025,15400.0
2012-06-25 11:25:00,20.39,20.4,20.38,20.39,7100.0,14.1025,14.1094,14.0956,14.1025,7100.0
2012-06-25 11:30:00,20.38,20.39,20.35,20.36,28700.0,14.0956,14.1025,14.0749,14.0818,28700.0
2012-06-25 11:35:00,20.36,20.37,20.34,20.35,27800.0,14.0818,14.0887,14.0679,14.0749,27800.0
2012-06-25 11:40:00,20.35,20.36,20.34,20.36,16900.0,14.0749,14.0818,14.0679,14.0818,16900.0
2012-06-25 11:45:00,20.35,20.37,20.33,20.34,24000.0,14.0749,14.0887,14.061,14.0679,24000.0
2012-06-25 11:50:00,20.34,20.35,20.33,20.33,21100.0,14.0679,14.0749,14.061,14.061,21100.0
2012-06-25 11:55:00,20.34,20.35,20.31,20.31,21600.0,14.0679,14.0749,14.0472,14.0472,21600.0
2012-06-25 12:00:00,20.31,20.33,20.31,20.31,19100.0,14.0472,14.061,14.0472,14.0472,19100.0
2012-06-25 12:05:00,20.31,20.32,20.3,20.32,73200.0,14.0472,14.0541,14.0403,14.0541,73200.0
2012-06-25 12:10:00,20.32,20.32,20.31,20.31,13300.0,14.0541,14.0541,14.0472,14.0472,13300.0
2012-06-25 12:15:00,20.3,20.33,20.3,20.32,25100.0,14.0403,14.061,14.0403,14.0541,25100.0
2012-06-25 12:20:00,20.33,20.34,20.31,20.33,135100.0,14.061,14.0679,14.0472,14.061,135100.0
2012-06-25 12:25:00,20.33,20.33,20.32,20.32,19700.0,14.061,14.061,14.0541,14.0541,19700.0
2012-06-25 12:30:00,20.32,20.32,20.31,20.31,16600.0,14.0541,14.0541,14.0472,14.0472,16600.0
2012-06-25 12:35:00,20.31,20.32,20.31,20.31,6100.0,14.0472,14.0541,14.0472,14.0472,6100.0
2012-06-25 12:40:00,20.31,20.32,20.31,20.32,4800.0,14.0472,14.0541,14.0472,14.0541,4800.0
2012-06-25 12:45:00,20.31,20.32,20.31,20.31,10800.0,14.0472,14.0541,14.0472,14.0472,10800.0
2012-06-25 12:50:00,20.31,20.32,20.31,20.31,7300.0,14.0472,14.0541,14.0472,14.0472,7300.0
2012-06-25 12:55:00,20.31,20.32,20.31,20.31,23800.0,14.0472,14.0541,14.0472,14.0472,23800.0
2012-06-25 13:00:00,20.31,20.32,20.3,20.31,18300.0,14.0472,14.0541,14.0403,14.0472,18300.0
2012-06-25 13:05:00,20.31,20.31,20.3,20.3,12500.0,14.0472,14.0472,14.0403,14.0403,12500.0
2012-06-25 13:10:00,20.3,20.31,20.3,20.3,4600.0,14.0403,14.0472,14.0403,14.0403,4600.0
2012-06-25 13:15:00,20.3,20.31,20.3,20.31,9700.0,14.0403,14.0472,14.0403,14.0472,9700.0
2012-06-25 13:20:00,20.3,20.33,20.3,20.31,42500.0,14.0403,14.061,14.0403,14.0472,42500.0
2012-06-25 13:25:00,20.32,20.32,20.31,20.32,2900.0,14.0541,14.0541,14.0472,14.0541,2900.0
2012-06-25 13:30:00,20.31,20.36,20.31,20.33,37000.0,14.0472,14.0818,14.0472,14.061,37000.0
2012-06-25 13:35:00,20.34,20.35,20.33,20.34,15600.0,14.0679,14.0749,14.061,14.0679,15600.0
2012-06-25 13:40:00,20.35,20.35,20.34,20.34,9700.0,14.0749,14.0749,14.0679,14.0679,9700.0
2012-06-25 13:45:00,20.34,20.36,20.34,20.34,13900.0,14.0679,14.0818,14.0679,14.0679,13900.0
2012-06-25 13:50:00,20.35,20.36,20.34,20.34,47900.0,14.0749,14.0818,14.0679,14.0679,47900.0
2012-06-25 13:55:00,20.35,20.39,20.34,20.39,38300.0,14.0749,14.1025,14.0679,14.1025,38300.0
2012-06-25 14:00:00,20.39,20.4,20.38,20.38,22300.0,14.1025,14.1094,14.0956,14.0956,22300.0
2012-06-25 14:05:00,20.38,20.38,20.36,20.37,10600.0,14.0956,14.0956,14.0818,14.0887,10600.0
2012-06-25 14:10:00,20.38,20.39,20.35,20.35,39600.0,14.0956,14.1025,14.0749,14.0749,39600.0
2012-06-25 14:15:00,20.35,20.39,20.35,20.37,23700.0,14.0749,14.1025,14.0749,14.0887,23700.0
2012-06-25 14:20:00,20.37,20.38,20.37,20.37,5300.0,14.0887,14.0956,14.0887,14.0887,5300.0
2012-06-25 14:25:00,20.37,20.39,20.37,20.37,18100.0,14.0887,14.1025,14.0887,14.0887,18100.0
2012-06-25 14:30:00,20.37,20.38,20.37,20.37,3500.0,14.0887,14.0956,14.0887,14.0887,3500.0
2012-06-25 14:35:00,20.37,20.38,20.36,20.36,8000.0,14.0887,14.0956,14.0818,14.0818,8000.0
2012-06-25 14:40:00,20.37,20.37,20.35,20.35,12200.0,14.0887,14.0887,14.0749,14.0749,12200.0
2012-06-25 14:45:00,20.36,20.36,20.34,20.35,9800.0,14.0818,14.0818,14.0679,14.0749,9800.0
2012-06-25 14:50:00,20.34,20.35,20.33,20.34,31400.0,14.0679,14.0749,14.061,14.0679,31400.0
2012-06-25 14:55:00,20.35,20.36,20.34,20.35,15400.0,14.0749,14.0818,14.0679,14.0749,15400.0
2012-06-25 15:00:00,20.35,20.35,20.34,20.34,11300.0,14.0749,14.0749,14.0679,14.0679,11300.0
2012-06-25 15:05:00,20.35,20.4,20.34,20.39,110700.0,14.0749,14.1094,14.0679,14.1025,110700.0
2012-06-25 15:10:00,20.39,20.41,20.38,20.4,31800.0,14.1025,14.1164,14.0956,14.1094,31800.0
2012-06-25 15:15:00,20.4,20.4,20.36,20.4,37700.0,14.1094,14.1094,14.0818,14.1094,37700.0
2012-06-25 15:20:00,20.39,20.41,20.38,20.41,26800.0,14.1025,14.1164,14.0956,14.1164,26800.0
2012-06-25 15:25:00,20.41,20.44,20.4,20.41,81400.0,14.1164,14.1371,14.1094,14.1164,81400.0
2012-06-25 15:30:00,20.41,20.42,20.4,20.41,29300.0,14.1164,14.1233,14.1094,14.1164,29300.0
2012-06-25 15:35:00,20.42,20.45,20.41,20.42,52800.0,14.1233,14.144,14.1164,14.1233,52800.0
2012-06-25 15:40:00,20.42,20.44,20.4,20.4,29900.0,14.1233,14.1371,14.1094,14.1094,29900.0
2012-06-25 15:45:00,20.41,20.44,20.4,20.44,53400.0,14.1164,14.1371,14.1094,14.1371,53400.0
2012-06-25 15:50:00,20.44,20.44,20.4,20.41,52300.0,14.1371,14.1371,14.1094,14.1164,52300.0
2012-06-25 15:55:00,20.4,20.41,20.38,20.38,184500.0,14.1094,14.1164,14.0956,14.0956,184500.0
2012-06-26 09:30:00,20.39,20.43,20.35,20.36,26000.0,14.1025,14.1302,14.0749,14.0818,26000.0
2012-06-26 09:35:00,20.36,20.37,20.32,20.34,21100.0,14.0818,14.0887,14.0541,14.0679,21100.0
2012-06-26 09:40:00,20.34,20.38,20.32,20.32,27500.0,14.0679,14.0956,14.0541,14.0541,27500.0
2012-06-26 09:45:00,20.33,20.33,20.3,20.31,17800.0,14.061,14.061,14.0403,14.0472,17800.0
2012-06-26 09:50:00,20.32,20.34,20.31,20.33,53100.0,14.0541,14.0679,14.0472,14.061,53100.0
2012-06-26 09:55:00,20.34,20.39,20.33,20.37,49300.0,14.0679,14.1025,14.061,14.0887,49300.0
2012-06-26 10:00:00,20.37,20.37,20.33,20.33,141800.0,14.0887,14.0887,14.061,14.061,141800.0
2012-06-26 10:05:00,20.33,20.35,20.32,20.32,51400.0,14.061,14.0749,14.0541,14.0541,51400.0
2012-06-26 10:10:00,20.32,20.32,20.29,20.3,74700.0,14.0541,14.0541,14.0334,14.0403,74700.0
2012-06-26 10:15:00,20.29,20.29,20.25,20.27,32200.0,14.0334,14.0334,14.0057,14.0195,32200.0
2012-06-26 10:20:00,20.26,20.27,20.25,20.25,20200.0,14.0126,14.0195,14.0057,14.0057,20200.0
2012-06-26 10:25:00,20.26,20.29,20.24,20.25,62100.0,14.0126,14.0334,13.9988,14.0057,62100.0
2012-06-26 10:30:00,20.25,20.26,20.23,20.23,76100.0,14.0057,14.0126,13.9919,13.9919,76100.0
2012-06-26 10:35:00,20.23,20.24,20.22,20.23,46700.0,13.9919,13.9988,13.985,13.9919,46700.0
2012-06-26 10:40:00,20.23,20.25,20.23,20.25,23000.0,13.9919,14.0057,13.9919,14.0057,23000.0
2012-06-26 10:45:00,20.24,20.25,20.23,20.25,32400.0,13.9988,14.0057,13.9919,14.0057,32400.0
2012-06-26 10:50:00,20.25,20.28,20.23,20.27,87300.0,14.0057,14.0264,13.9919,14.0195,87300.0
2012-06-26 10:55:00,20.28,20.32,20.27,20.3,24400.0,14.0264,14.0541,14.0195,14.0403,24400.0
2012-06-26 11:00:00,20.3,20.35,20.3,20.35,48300.0,14.0403,14.0749,14.0403,14.0749,48300.0
2012-06-26 11:05:00,20.35,20.35,20.28,20.3,40100.0,14.0749,14.0749,14.0264,14.0403,40100.0
2012-06-26 11:10:00,20.3,20.33,20.27,20.33,48500.0,14.0403,14.061,14.0195,14.061,48500.0
2012-06-26 11:15:00,20.33,20.35,20.29,20.35,42600.0,14.061,14.0749,14.0334,14.0749,42600.0
2012-06-26 11:20:00,20.35,20.35,20.33,20.34,29600.0,14.0749,14.0749,14.061,14.0679,29600.0
2012-06-26 11:25:00,20.33,20.36,20.33,20.35,37900.0,14.061,14.0818,14.061,14.0749,37900.0
2012-06-26 11:30:00,20.35,20.36,20.34,20.34,85300.0,14.0749,14.0818,14.0679,14.0679,85300.0
2012-06-26 11:35:00,20.34,20.35,20.34,20.35,2000.0,14.0679,14.0749,14.0679,14.0749,2000.0
2012-06-26 11:40:00,20.35,20.35,20.32,20.32,9200.0,14.0749,14.0749,14.0541,14.0541,9200.0
2012-06-26 11:45:00,20.33,20.36,20.32,20.35,32800.0,14.061,14.0818,14.0541,14.0749,32800.0
2012-06-26 11:50:00,20.35,20.36,20.34,20.35,84400.0,14.0749,14.0818,14.0679,14.0749,84400.0
2012-06-26 11:55:00,20.35,20.37,20.34,20.35,39500.0,14.0749,14.0887,14.0679,14.0749,39500.0
2012-06-26 12:00:00,20.35,20.35,20.34,20.35,46300.0,14.0749,14.0749,14.0679,14.0749,46300.0
2012-06-26 12:05:00,20.35,20.38,20.34,20.37,42200.0,14.0749,14.0956,14.0679,14.0887,42200.0
2012-06-26 12:10:00,20.36,20.4,20.36,20.38,31000.0,14.0818,14.1094,14.0818,14.0956,31000.0
2012-06-26 12:15:00,20.38,20.4,20.38,20.39,16600.0,14.0956,14.1094,14.0956,14.1025,16600.0
2012-06-26 12:20:00,20.38,20.4,20.38,20.4,17300.0,14.0956,14.1094,14.0956,14.1094,17300.0
2012-06-26 12:25:00,20.39,20.39,20.38,20.39,3300.0,14.1025,14.1025,14.0956,14.1025,3300.0
2012-06-26 12:30:00,20.39,20.42,20.39,20.42,39200.0,14.1025,14.1233,14.1025,14.1233,39200.0
2012-06-26 12:35:00,20.42,20.42,20.39,20.4,15200.0,14.1233,14.1233,14.1025,14.1094,15200.0
2012-06-26 12:40:00,20.4,20.42,20.4,20.41,16600.0,14.1094,14.1233,14.1094,14.1164,16600.0
2012-06-26 12:45:00,20.4,20.42,20.39,20.42,41600.0,14.1094,14.1233,14.1025,14.1233,41600.0
2012-06-26 12:50:00,20.42,20.42,20.4,20.4,13900.0,14.1233,14.1233,14.1094,14.1094,13900.0
2012-06-26 12:55:00,20.41,20.42,20.4,20.41,13800.0,14.1164,14.1233,14.1094,14.1164,13800.0
2012-06-26 13:00:00,20.41,20.41,20.4,20.4,12900.0,14.1164,14.1164,14.1094,14.1094,12900.0
2012-06-26 13:05:00,20.4,20.41,20.39,20.4,13300.0,14.1094,14.1164,14.1025,14.1094,13300.0
2012-06-26 13:10:00,20.41,20.41,20.4,20.41,10300.0,14.1164,14.1164,14.1094,14.1164,10300.0
2012-06-26 13:15:00,20.4,20.41,20.4,20.41,3100.0,14.1094,14.1164,14.1094,14.1164,3100.0
2012-06-26 13:20:00,20.41,20.41,20.4,20.41,11800.0,14.1164,14.1164,14.1094,14.1164,11800.0
2012-06-26 13:25:00,20.4,20.41,20.4,20.4,2400.0,14.1094,14.1164,14.1094,14.1094,2400.0
2012-06-26 13:30:00,20.4,20.41,20.39,20.39,48200.0,14.1094,14.1164,14.1025,14.1025,48200.0
2012-06-26 13:35:00,20.39,20.41,20.39,20.4,80700.0,14.1025,14.1164,14.1025,14.1094,80700.0
2012-06-26 13:40:00,20.41,20.42,20.4,20.4,16000.0,14.1164,14.1233,14.1094,14.1094,16000.0
2012-06-26 13:45:00,20.4,20.41,20.4,20.4,21700.0,14.1094,14.1164,14.1094,14.1094,21700.0
2012-06-26 13:50:00,20.4,20.42,20.4,20.42,22200.0,14.1094,14.1233,14.1094,14.1233,22200.0
2012-06-26 13:55:00,20.42,20.43,20.41,20.41,26000.0,14.1233,14.1302,14.1164,14.1164,26000.0
2012-06-26 14:00:00,20.41,20.42,20.41,20.41,11000.0,14.1164,14.1233,14.1164,14.1164,11000.0
2012-06-26 14:05:00,20.41,20.48,20.41,20.48,81800.0,14.1164,14.1648,14.1164,14.1648,81800.0
2012-06-26 14:10:00,20.48,20.5,20.47,20.5,20800.0,14.1648,14.1786,14.1579,14.1786,20800.0
2012-06-26 14:15:00,20.5,20.52,20.49,20.5,32700.0,14.1786,14.1924,14.1717,14.1786,32700.0
2012-06-26 14:20:00,20.5,20.52,20.49,20.5,64600.0,14.1786,14.1924,14.1717,14.1786,64600.0
2012-06-26 14:25:00,20.51,20.52,20.5,20.51,9700.0,14.1855,14.1924,14.1786,14.1855,9700.0
2012-06-26 14:30:00,20.5,20.51,20.47,20.5,38400.0,14.1786,14.1855,14.1579,14.1786,38400.0
2012-06-26 14:35:00,20.5,20.5,20.48,20.48,14700.0,14.1786,14.1786,14.1648,14.1648,14700.0
2012-06-26 14:40:00,20.48,20.5,20.47,20.47,24200.0,14.1648,14.1786,14.1579,14.1579,24200.0
2012-06-26 14:45:00,20.47,20.48,20.46,20.47,20300.0,14.1579,14.1648,14.1509,14.1579,20300.0
2012-06-26 14:50:00,20.47,20.47,20.43,20.46,57600.0,14.1579,14.1579,14.1302,14.1509,57600.0
2012-06-26 14:55:00,20.46,20.48,20.46,20.48,13000.0,14.1509,14.1648,14.1509,14.1648,13000.0
2012-06-26 15:00:00,20.48,20.5,20.47,20.48,77700.0,14.1648,14.1786,14.1579,14.1648,77700.0
2012-06-26 15:05:00,20.48,20.49,20.45,20.47,102500.0,14.1648,14.1717,14.144,14.1579,102500.0
2012-06-26 15:10:00,20.46,20.47,20.45,20.47,24800.0,14.1509,14.1579,14.144,14.1579,24800.0
2012-06-26 15:15:00,20.46,20.48,20.46,20.47,23500.0,14.1509,14.1648,14.1509,14.1579,23500.0
2012-06-26 15:20:00,20.46,20.49,20.46,20.49,35200.0,14.1509,14.1717,14.1509,14.1717,35200.0
2012-06-26 15:25:00,20.49,20.49,20.45,20.48,57400.0,14.1717,14.1717,14.144,14.1648,57400.0
2012-06-26 15:30:00,20.48,20.49,20.46,20.47,35400.0,14.1648,14.1717,14.1509,14.1579,35400.0
2012-06-26 15:35:00,20.48,20.5,20.47,20.47,41300.0,14.1648,14.1786,14.1579,14.1579,41300.0
2012-06-26 15:40:00,20.48,20.5,20.47,20.48,70700.0,14.1648,14.1786,14.1579,14.1648,70700.0
2012-06-26 15:45:00,20.47,20.49,20.44,20.48,67900.0,14.1579,14.1717,14.1371,14.1648,67900.0
2012-06-26 15:50:00,20.48,20.48,20.46,20.48,79800.0,14.1648,14.1648,14.1509,14.1648,79800.0
2012-06-26 15:55:00,20.47,20.48,20.44,20.45,230200.0,14.1579,14.1648,14.1371,14.144,230200.0
2012-06-27 09:30:00,20.51,20.52,20.29,20.45,51200.0,14.1855,14.1924,14.0334,14.144,51200.0
2012-06-27 09:35:00,20.45,20.51,20.45,20.51,25000.0,14.144,14.1855,14.144,14.1855,25000.0
2012-06-27 09:40:00,20.52,20.52,20.46,20.49,18200.0,14.1924,14.1924,14.1509,14.1717,18200.0
2012-06-27 09:45:00,20.5,20.5,20.46,20.47,19400.0,14.1786,14.1786,14.1509,14.1579,19400.0
2012-06-27 09:50:00,20.47,20.53,20.47,20.51,27300.0,14.1579,14.1994,14.1579,14.1855,27300.0
2012-06-27 09:55:00,20.52,20.57,20.49,20.57,30400.0,14.1924,14.227,14.1717,14.227,30400.0
2012-06-27 10:00:00,20.57,20.57,20.52,20.57,42400.0,14.227,14.227,14.1924,14.227,42400.0
2012-06-27 10:05:00,20.57,20.62,20.57,20.61,43900.0,14.227,14.2616,14.227,14.2547,43900.0
2012-06-27 10:10:00,20.61,20.66,20.61,20.66,39200.0,14.2547,14.2893,14.2547,14.2893,39200.0
2012-06-27 10:15:00,20.66,20.68,20.65,20.68,35900.0,14.2893,14.3031,14.2824,14.3031,35900.0
2012-06-27 10:20:00,20.68,20.69,20.62,20.62,35600.0,14.3031,14.31,14.2616,14.2616,35600.0
2012-06-27 10:25:00,20.63,20.65,20.62,20.65,18800.0,14.2685,14.2824,14.2616,14.2824,18800.0
2012-06-27 10:30:00,20.65,20.67,20.64,20.66,32900.0,14.2824,14.2962,14.2754,14.2893,32900.0
2012-06-27 10:35:00,20.66,20.68,20.65,20.68,21800.0,14.2893,14.3031,14.2824,14.3031,21800.0
2012-06-27 10:40:00,20.68,20.68,20.63,20.65,27700.0,14.3031,14.3031,14.2685,14.2824,27700.0
2012-06-27 10:45:00,20.66,20.67,20.65,20.66,28800.0,14.2893,14.2962,14.2824,14.2893,28800.0
2012-06-27 10:50:00,20.66,20.66,20.64,20.64,26900.0,14.2893,14.2893,14.2754,14.2754,26900.0
2012-06-27 10:55:00,20.65,20.67,20.63,20.66,34800.0,14.2824,14.2962,14.2685,14.2893,34800.0
2012-06-27 11:00:00,20.65,20.69,20.65,20.68,25700.0,14.2824,14.31,14.2824,14.3031,25700.0
2012-06-27 11:05:00,20.68,20.7,20.67,20.68,37900.0,14.3031,14.3169,14.2962,14.3031,37900.0
2012-06-27 11:10:00,20.68,20.68,20.65,20.66,30100.0,14.3031,14.3031,14.2824,14.2893,30100.0
2012-06-27 11:15:00,20.66,20.69,20.66,20.67,36100.0,14.2893,14.31,14.2893,14.2962,36100.0
2012-06-27 11:20:00,20.66,20.67,20.64,20.64,16900.0,14.2893,14.2962,14.2754,14.2754,16900.0
2012-06-27 11:25:00,20.64,20.65,20.61,20.65,17200.0,14.2754,14.2824,14.2547,14.2824,17200.0
2012-06-27 11:30:00,20.65,20.67,20.64,20.67,41500.0,14.2824,14.2962,14.2754,14.2962,41500.0
2012-06-27 11:35:00,20.67,20.71,20.67,20.7,20600.0,14.2962,14.3239,14.2962,14.3169,20600.0
2012-06-27 11:40:00,20.7,20.71,20.68,20.68,35400.0,14.3169,14.3239,14.3031,14.3031,35400.0
2012-06-27 11:45:00,20.69,20.71,20.68,20.7,16000.0,14.31,14.3239,14.3031,14.3169,16000.0
2012-06-27 11:50:00,20.7,20.7,20.69,20.7,13600.0,14.3169,14.3169,14.31,14.3169,13600.0
2012-06-27 11:55:00,20.7,20.71,20.69,20.69,29000.0,14.3169,14.3239,14.31,14.31,29000.0
2012-06-27 12:00:00,20.69,20.72,20.69,20.69,46900.0,14.31,14.3308,14.31,14.31,46900.0
2012-06-27 12:05:00,20.69,20.72,20.69,20.72,27400.0,14.31,14.3308,14.31,14.3308,27400.0
2012-06-27 12:10:00,20.71,20.72,20.7,20.7,18600.0,14.3239,14.3308,14.3169,14.3169,18600.0
2012-06-27 12:15:00,20.7,20.71,20.69,20.7,7500.0,14.3169,14.3239,14.31,14.3169,7500.0
2012-06-27 12:20:00,20.7,20.7,20.69,20.7,9800.0,14.3169,14.3169,14.31,14.3169,9800.0
2012-06-27 12:25:00,20.7,20.72,20.69,20.71,27400.0,14.3169,14.3308,14.31,14.3239,27400.0
2012-06-27 12:30:00,20.71,20.71,20.69,20.7,19600.0,14.3239,14.3239,14.31,14.3169,19600.0
2012-06-27 12:35:00,20.69,20.71,20.69,20.7,35400.0,14.31,14.3239,14.31,14.3169,35400.0
2012-06-27 12:40:00,20.7,20.72,20.7,20.72,11700.0,14.3169,14.3308,14.3169,14.3308,11700.0
2012-06-27 12:45:00,20.71,20.72,20.71,20.71,3400.0,14.3239,14.3308,14.3239,14.3239,3400.0
2012-06-27 12:50:00,20.72,20.72,20.71,20.71,8400.0,14.3308,14.3308,14.3239,14.3239,8400.0
2012-06-27 12:55:00,20.71,20.71,20.71,20.71,9100.0,14.3239,14.3239,14.3239,14.3239,9100.0
2012-06-27 13:00:00,20.72,20.72,20.7,20.71,38900.0,14.3308,14.3308,14.3169,14.3239,38900.0
2012-06-27 13:05:00,20.71,20.72,20.7,20.71,18400.0,14.3239,14.3308,14.3169,14.3239,18400.0
2012-06-27 13:10:00,20.71,20.72,20.71,20.71,4700.0,14.3239,14.3308,14.3239,14.3239,4700.0
2012-06-27 13:15:00,20.71,20.72,20.71,20.72,5900.0,14.3239,14.3308,14.3239,14.3308,5900.0
2012-06-27 13:20:00,20.71,20.72,20.69,20.7,27500.0,14.3239,14.3308,14.31,14.3169,27500.0
2012-06-27 13:25:00,20.7,20.7,20.69,20.69,2900.0,14.3169,14.3169,14.31,14.31,2900.0
2012-06-27 13:30:00,20.69,20.7,20.68,20.69,15400.0,14.31,14.3169,14.3031,14.31,15400.0
2012-06-27 13:35:00,20.69,20.71,20.68,20.71,39200.0,14.31,14.3239,14.3031,14.3239,39200.0
2012-06-27 13:40:00,20.7,20.71,20.69,20.71,12300.0,14.3169,14.3239,14.31,14.3239,12300.0
2012-06-27 13:45:00,20.7,20.71,20.7,20.71,15600.0,14.3169,14.3239,14.3169,14.3239,15600.0
2012-06-27 13:50:00,20.71,20.72,20.7,20.7,11500.0,14.3239,14.3308,14.3169,14.3169,11500.0
2012-06-27 13:55:00,20.71,20.71,20.69,20.71,26100.0,14.3239,14.3239,14.31,14.3239,26100.0
2012-06-27 14:00:00,20.72,20.73,20.7,20.71,120900.0,14.3308,14.3377,14.3169,14.3239,120900.0
2012-06-27 14:05:00,20.72,20.73,20.7,20.72,74300.0,14.3308,14.3377,14.3169,14.3308,74300.0
2012-06-27 14:10:00,20.71,20.72,20.71,20.71,29100.0,14.3239,14.3308,14.3239,14.3239,29100.0
2012-06-27 14:15:00,20.72,20.73,20.71,20.71,31400.0,14.3308,14.3377,14.3239,14.3239,31400.0
2012-06-27 14:20:00,20.71,20.72,20.71,20.71,6900.0,14.3239,14.3308,14.3239,14.3239,6900.0
2012-06-27 14:25:00,20.72,20.72,20.71,20.71,5100.0,14.3308,14.3308,14.3239,14.3239,5100.0
2012-06-27 14:30:00,20.71,20.74,20.71,20.74,29900.0,14.3239,14.3446,14.3239,14.3446,29900.0
2012-06-27 14:35:00,20.73,20.74,20.73,20.73,7500.0,14.3377,14.3446,14.3377,14.3377,7500.0
2012-06-27 14:40:00,20.73,20.74,20.73,20.73,7700.0,14.3377,14.3446,14.3377,14.3377,7700.0
2012-06-27 14:45:00,20.73,20.76,20.73,20.74,39100.0,14.3377,14.3584,14.3377,14.3446,39100.0
2012-06-27 14:50:00,20.74,20.77,20.73,20.73,51000.0,14.3446,14.3654,14.3377,14.3377,51000.0
2012-06-27 14:55:00,20.73,20.73,20.71,20.73,30000.0,14.3377,14.3377,14.3239,14.3377,30000.0
2012-06-27 15:00:00,20.72,20.74,20.72,20.74,14900.0,14.3308,14.3446,14.3308,14.3446,14900.0
2012-06-27 15:05:00,20.73,20.75,20.73,20.75,40800.0,14.3377,14.3515,14.3377,14.3515,40800.0
2012-06-27 15:10:00,20.75,20.77,20.74,20.77,32400.0,14.3515,14.3654,14.3446,14.3654,32400.0
2012-06-27 15:15:00,20.77,20.78,20.76,20.77,41800.0,14.3654,14.3723,14.3584,14.3654,41800.0
2012-06-27 15:20:00,20.77,20.78,20.76,20.76,31100.0,14.3654,14.3723,14.3584,14.3584,31100.0
2012-06-27 15:25:00,20.77,20.79,20.76,20.77,44500.0,14.3654,14.3792,14.3584,14.3654,44500.0
2012-06-27 15:30:00,20.78,20.78,20.76,20.76,44000.0,14.3723,14.3723,14.3584,14.3584,44000.0
2012-06-27 15:35:00,20.77,20.79,20.75,20.77,48100.0,14.3654,14.3792,14.3515,14.3654,48100.0
2012-06-27 15:40:00,20.78,20.8,20.77,20.78,68500.0,14.3723,14.3861,14.3654,14.3723,68500.0
2012-06-27 15:45:00,20.78,20.78,20.74,20.75,74300.0,14.3723,14.3723,14.3446,14.3515,74300.0
2012-06-27 15:50:00,20.75,20.77,20.74,20.74,73000.0,14.3515,14.3654,14.3446,14.3446,73000.0
2012-06-27 15:55:00,20.75,20.76,20.74,20.76,148400.0,14.3515,14.3584,14.3446,14.3584,148400.0
2012-06-28 09:30:00,20.51,20.61,20.39,20.48,109500.0,14.1855,14.2547,14.1025,14.1648,109500.0
2012-06-28 09:35:00,20.46,20.52,20.46,20.51,11900.0,14.1509,14.1924,14.1509,14.1855,11900.0
2012-06-28 09:40:00,20.52,20.53,20.45,20.45,35200.0,14.1924,14.1994,14.144,14.144,35200.0
2012-06-28 09:45:00,20.45,20.5,20.45,20.49,8600.0,14.144,14.1786,14.144,14.1717,8600.0
2012-06-28 09:50:00,20.47,20.5,20.47,20.48,19000.0,14.1579,14.1786,14.1579,14.1648,19000.0
2012-06-28 09:55:00,20.48,20.48,20.43,20.45,12300.0,14.1648,14.1648,14.1302,14.144,12300.0
2012-06-28 10:00:00,20.44,20.49,20.44,20.49,8000.0,14.1371,14.1717,14.1371,14.1717,8000.0
2012-06-28 10:05:00,20.49,20.5,20.42,20.46,27900.0,14.1717,14.1786,14.1233,14.1509,27900.0
2012-06-28 10:10:00,20.46,20.49,20.44,20.45,12900.0,14.1509,14.1717,14.1371,14.144,12900.0
2012-06-28 10:15:00,20.45,20.47,20.44,20.47,12200.0,14.144,14.1579,14.1371,14.1579,12200.0
2012-06-28 10:20:00,20.46,20.49,20.46,20.49,10200.0,14.1509,14.1717,14.1509,14.1717,10200.0
2012-06-28 10:25:00,20.48,20.5,20.47,20.47,16000.0,14.1648,14.1786,14.1579,14.1579,16000.0
2012-06-28 10:30:00,20.47,20.48,20.44,20.46,36200.0,14.1579,14.1648,14.1371,14.1509,36200.0
2012-06-28 10:35:00,20.45,20.45,20.43,20.45,16700.0,14.144,14.144,14.1302,14.144,16700.0
2012-06-28 10:40:00,20.44,20.45,20.43,20.43,19200.0,14.1371,14.144,14.1302,14.1302,19200.0
2012-06-28 10:45:00,20.43,20.46,20.43,20.44,39800.0,14.1302,14.1509,14.1302,14.1371,39800.0
2012-06-28 10:50:00,20.43,20.45,20.42,20.42,22700.0,14.1302,14.144,14.1233,14.1233,22700.0
2012-06-28 10:55:00,20.42,20.43,20.4,20.41,44900.0,14.1233,14.1302,14.1094,14.1164,44900.0
2012-06-28 11:00:00,20.4,20.41,20.38,20.4,21600.0,14.1094,14.1164,14.0956,14.1094,21600.0
2012-06-28 11:05:00,20.4,20.41,20.37,20.39,22900.0,14.1094,14.1164,14.0887,14.1025,22900.0
2012-06-28 11:10:00,20.38,20.41,20.38,20.4,43400.0,14.0956,14.1164,14.0956,14.1094,43400.0
2012-06-28 11:15:00,20.4,20.42,20.39,20.4,30900.0,14.1094,14.1233,14.1025,14.1094,30900.0
2012-06-28 11:20:00,20.4,20.46,20.4,20.46,30900.0,14.1094,14.1509,14.1094,14.1509,30900.0
2012-06-28 11:25:00,20.46,20.49,20.44,20.48,14100.0,14.1509,14.1717,14.1371,14.1648,14100.0
2012-06-28 11:30:00,20.47,20.5,20.47,20.5,20500.0,14.1579,14.1786,14.1579,14.1786,20500.0
2012-06-28 11:35:00,20.5,20.5,20.49,20.5,8200.0,14.1786,14.1786,14.1717,14.1786,8200.0
2012-06-28 11:40:00,20.5,20.51,20.49,20.51,47300.0,14.1786,14.1855,14.1717,14.1855,47300.0
2012-06-28 11:45:00,20.51,20.51,20.51,20.51,3000.0,14.1855,14.1855,14.1855,14.1855,3000.0
2012-06-28 11:50:00,20.51,20.52,20.5,20.51,30000.0,14.1855,14.1924,14.1786,14.1855,30000.0
2012-06-28 11:55:00,20.51,20.54,20.51,20.53,11200.0,14.1855,14.2063,14.1855,14.1994,11200.0
2012-06-28 12:00:00,20.53,20.54,20.53,20.54,8200.0,14.1994,14.2063,14.1994,14.2063,8200.0
2012-06-28 12:05:00,20.54,20.54,20.52,20.53,16200.0,14.2063,14.2063,14.1924,14.1994,16200.0
2012-06-28 12:10:00,20.54,20.54,20.52,20.52,2600.0,14.2063,14.2063,14.1924,14.1924,2600.0
2012-06-28 12:15:00,20.53,20.53,20.49,20.49,11200.0,14.1994,14.1994,14.1717,14.1717,11200.0
2012-06-28 12:20:00,20.49,20.5,20.47,20.48,18600.0,14.1717,14.1786,14.1579,14.1648,18600.0
2012-06-28 12:25:00,20.47,20.48,20.46,20.46,7700.0,14.1579,14.1648,14.1509,14.1509,7700.0
2012-06-28 12:30:00,20.46,20.47,20.45,20.45,6000.0,14.1509,14.1579,14.144,14.144,6000.0
2012-06-28 12:35:00,20.45,20.46,20.45,20.46,3800.0,14.144,14.1509,14.144,14.1509,3800.0
2012-06-28 12:40:00,20.45,20.46,20.45,20.46,7900.0,14.144,14.1509,14.144,14.1509,7900.0
2012-06-28 12:45:00,20.46,20.46,20.44,20.44,16300.0,14.1509,14.1509,14.1371,14.1371,16300.0
2012-06-28 12:50:00,20.45,20.45,20.44,20.45,14700.0,14.144,14.144,14.1371,14.144,14700.0
2012-06-28 12:55:00,20.45,20.46,20.44,20.45,57500.0,14.144,14.1509,14.1371,14.144,57500.0
2012-06-28 13:00:00,20.45,20.45,20.42,20.45,92300.0,14.144,14.144,14.1233,14.144,92300.0
2012-06-28 13:05:00,20.45,20.47,20.44,20.46,97000.0,14.144,14.1579,14.1371,14.1509,97000.0
2012-06-28 13:10:00,20.45,20.47,20.44,20.44,20500.0,14.144,14.1579,14.1371,14.1371,20500.0
2012-06-28 13:15:00,20.44,20.46,20.43,20.45,41300.0,14.1371,14.1509,14.1302,14.144,41300.0
2012-06-28 13:20:00,20.45,20.46,20.44,20.44,17700.0,14.144,14.1509,14.1371,14.1371,17700.0
2012-06-28 13:25:00,20.44,20.48,20.44,20.46,38200.0,14.1371,14.1648,14.1371,14.1509,38200.0
2012-06-28 13:30:00,20.46,20.47,20.44,20.44,14500.0,14.1509,14.1579,14.1371,14.1371,14500.0
2012-06-28 13:35:00,20.45,20.45,20.43,20.43,17300.0,14.144,14.144,14.1302,14.1302,17300.0
2012-06-28 13:40:00,20.43,20.44,20.41,20.43,21800.0,14.1302,14.1371,14.1164,14.1302,21800.0
2012-06-28 13:45:00,20.43,20.43,20.4,20.4,25000.0,14.1302,14.1302,14.1094,14.1094,25000.0
2012-06-28 13:50:00,20.41,20.41,20.4,20.4,5100.0,14.1164,14.1164,14.1094,14.1094,5100.0
2012-06-28 13:55:00,20.4,20.42,20.4,20.41,93000.0,14.1094,14.1233,14.1094,14.1164,93000.0
2012-06-28 14:00:00,20.42,20.42,20.39,20.4,66700.0,14.1233,14.1233,14.1025,14.1094,66700.0
2012-06-28 14:05:00,20.4,20.4,20.36,20.38,35000.0,14.1094,14.1094,14.0818,14.0956,35000.0
2012-06-28 14:10:00,20.37,20.38,20.37,20.37,4300.0,14.0887,14.0956,14.0887,14.0887,4300.0
2012-06-28 14:15:00,20.37,20.38,20.33,20.33,42100.0,14.0887,14.0956,14.061,14.061,42100.0
2012-06-28 14:20:00,20.34,20.34,20.3,20.3,38900.0,14.0679,14.0679,14.0403,14.0403,38900.0
2012-06-28 14:25:00,20.3,20.3,20.28,20.3,97300.0,14.0403,14.0403,14.0264,14.0403,97300.0
2012-06-28 14:30:00,20.29,20.32,20.29,20.32,56200.0,14.0334,14.0541,14.0334,14.0541,56200.0
2012-06-28 14:35:00,20.32,20.34,20.31,20.33,33000.0,14.0541,14.0679,14.0472,14.061,33000.0
2012-06-28 14:40:00,20.33,20.34,20.32,20.34,29700.0,14.061,14.0679,14.0541,14.0679,29700.0
2012-06-28 14:45:00,20.34,20.34,20.3,20.3,49100.0,14.0679,14.0679,14.0403,14.0403,49100.0
2012-06-28 14:50:00,20.3,20.33,20.3,20.33,35000.0,14.0403,14.061,14.0403,14.061,35000.0
2012-06-28 14:55:00,20.33,20.35,20.32,20.35,29800.0,14.061,14.0749,14.0541,14.0749,29800.0
2012-06-28 15:00:00,20.34,20.34,20.31,20.31,89300.0,14.0679,14.0679,14.0472,14.0472,89300.0
2012-06-28 15:05:00,20.32,20.36,20.31,20.36,67700.0,14.0541,14.0818,14.0472,14.0818,67700.0
2012-06-28 15:10:00,20.36,20.36,20.35,20.36,37800.0,14.0818,14.0818,14.0749,14.0818,37800.0
2012-06-28 15:15:00,20.36,20.36,20.34,20.36,168500.0,14.0818,14.0818,14.0679,14.0818,168500.0
2012-06-28 15:20:00,20.35,20.37,20.33,20.36,86500.0,14.0749,14.0887,14.061,14.0818,86500.0
2012-06-28 15:25:00,20.35,20.4,20.35,20.4,96700.0,14.0749,14.1094,14.0749,14.1094,96700.0
2012-06-28 15:30:00,20.39,20.49,20.39,20.45,161400.0,14.1025,14.1717,14.1025,14.144,161400.0
2012-06-28 15:35:00,20.45,20.5,20.42,20.49,214500.0,14.144,14.1786,14.1233,14.1717,214500.0
2012-06-28 15:40:00,20.48,20.51,20.47,20.49,173200.0,14.1648,14.1855,14.1579,14.1717,173200.0
2012-06-28 15:45:00,20.49,20.56,20.49,20.56,351100.0,14.1717,14.2201,14.1717,14.2201,351100.0
2012-06-28 15:50:00,20.56,20.6,20.55,20.59,357100.0,14.2201,14.2478,14.2132,14.2409,357100.0
2012-06-28 15:55:00,20.6,20.63,20.59,20.62,773100.0,14.2478,14.2685,14.2409,14.2616,773100.0
2012-06-29 09:30:00,20.96,21.0,20.78,20.78,59500.0,14.4968,14.5244,14.3723,14.3723,59500.0
2012-06-29 09:35:00,20.78,20.79,20.7,20.73,56700.0,14.3723,14.3792,14.3169,14.3377,56700.0
2012-06-29 09:40:00,20.73,20.73,20.66,20.7,41500.0,14.3377,14.3377,14.2893,14.3169,41500.0
2012-06-29 09:45:00,20.69,20.69,20.56,20.56,94900.0,14.31,14.31,14.2201,14.2201,94900.0
2012-06-29 09:50:00,20.57,20.57,20.52,20.54,75100.0,14.227,14.227,14.1924,14.2063,75100.0
2012-06-29 09:55:00,20.55,20.55,20.52,20.53,54700.0,14.2132,14.2132,14.1924,14.1994,54700.0
2012-06-29 10:00:00,20.54,20.64,20.53,20.64,143100.0,14.2063,14.2754,14.1994,14.2754,143100.0
2012-06-29 10:05:00,20.64,20.65,20.59,20.6,212400.0,14.2754,14.2824,14.2409,14.2478,212400.0
2012-06-29 10:10:00,20.6,20.64,20.6,20.62,139600.0,14.2478,14.2754,14.2478,14.2616,139600.0
2012-06-29 10:15:00,20.62,20.76,20.61,20.75,274700.0,14.2616,14.3584,14.2547,14.3515,274700.0
2012-06-29 10:20:00,20.77,20.83,20.76,20.81,55700.0,14.3654,14.4069,14.3584,14.393,55700.0
2012-06-29 10:25:00,20.82,20.82,20.77,20.81,65700.0,14.3999,14.3999,14.3654,14.393,65700.0
2012-06-29 10:30:00,20.81,20.82,20.8,20.82,35800.0,14.393,14.3999,14.3861,14.3999,35800.0
2012-06-29 10:35:00,20.82,20.86,20.81,20.85,61900.0,14.3999,14.4276,14.393,14.4207,61900.0
2012-06-29 10:40:00,20.85,20.87,20.84,20.86,107800.0,14.4207,14.4345,14.4138,14.4276,107800.0
2012-06-29 10:45:00,20.86,20.86,20.82,20.82,42300.0,14.4276,14.4276,14.3999,14.3999,42300.0
2012-06-29 10:50:00,20.82,20.86,20.82,20.85,93200.0,14.3999,14.4276,14.3999,14.4207,93200.0
2012-06-29 10:55:00,20.85,20.86,20.84,20.85,54400.0,14.4207,14.4276,14.4138,14.4207,54400.0
2012-06-29 11:00:00,20.84,20.86,20.84,20.85,41400.0,14.4138,14.4276,14.4138,14.4207,41400.0
2012-06-29 11:05:00,20.85,20.86,20.84,20.85,60500.0,14.4207,14.4276,14.4138,14.4207,60500.0
2012-06-29 11:10:00,20.86,20.86,20.83,20.84,78300.0,14.4276,14.4276,14.4069,14.4138,78300.0
2012-06-29 11:15:00,20.84,20.85,20.83,20.84,52200.0,14.4138,14.4207,14.4069,14.4138,52200.0
2012-06-29 11:20:00,20.84,20.85,20.84,20.85,18700.0,14.4138,14.4207,14.4138,14.4207,18700.0
2012-06-29 11:25:00,20.84,20.85,20.84,20.84,11500.0,14.4138,14.4207,14.4138,14.4138,11500.0
2012-06-29 11:30:00,20.84,20.85,20.8,20.81,54900.0,14.4138,14.4207,14.3861,14.393,54900.0
2012-06-29 11:35:00,20.8,20.82,20.8,20.82,46900.0,14.3861,14.3999,14.3861,14.3999,46900.0
2012-06-29 11:40:00,20.82,20.82,20.78,20.81,32000.0,14.3999,14.3999,14.3723,14.393,32000.0
2012-06-29 11:45:00,20.81,20.81,20.78,20.78,44500.0,14.393,14.393,14.3723,14.3723,44500.0
2012-06-29 11:50:00,20.78,20.79,20.78,20.79,8300.0,14.3723,14.3792,14.3723,14.3792,8300.0
2012-06-29 11:55:00,20.78,20.79,20.78,20.78,11100.0,14.3723,14.3792,14.3723,14.3723,11100.0
2012-06-29 12:00:00,20.78,20.8,20.78,20.8,34100.0,14.3723,14.3861,14.3723,14.3861,34100.0
2012-06-29 12:05:00,20.8,20.81,20.79,20.8,26100.0,14.3861,14.393,14.3792,14.3861,26100.0
2012-06-29 12:10:00,20.8,20.8,20.76,20.76,73800.0,14.3861,14.3861,14.3584,14.3584,73800.0
2012-06-29 12:15:00,20.77,20.77,20.76,20.76,11000.0,14.3654,14.3654,14.3584,14.3584,11000.0
2012-06-29 12:20:00,20.77,20.77,20.76,20.77,10600.0,14.3654,14.3654,14.3584,14.3654,10600.0
2012-06-29 12:25:00,20.77,20.77,20.73,20.75,63500.0,14.3654,14.3654,14.3377,14.3515,63500.0
2012-06-29 12:30:00,20.76,20.76,20.75,20.76,15900.0,14.3584,14.3584,14.3515,14.3584,15900.0
2012-06-29 12:35:00,20.75,20.76,20.75,20.75,21900.0,14.3515,14.3584,14.3515,14.3515,21900.0
2012-06-29 12:40:00,20.75,20.76,20.73,20.73,31500.0,14.3515,14.3584,14.3377,14.3377,31500.0
2012-06-29 12:45:00,20.73,20.76,20.73,20.74,41100.0,14.3377,14.3584,14.3377,14.3446,41100.0
2012-06-29 12:50:00,20.75,20.75,20.74,20.74,6000.0,14.3515,14.3515,14.3446,14.3446,6000.0
2012-06-29 12:55:00,20.75,20.78,20.74,20.78,69500.0,14.3515,14.3723,14.3446,14.3723,69500.0
2012-06-29 13:00:00,20.78,20.78,20.77,20.78,47200.0,14.3723,14.3723,14.3654,14.3723,47200.0
2012-06-29 13:05:00,20.77,20.78,20.77,20.78,9300.0,14.3654,14.3723,14.3654,14.3723,9300.0
2012-06-29 13:10:00,20.78,20.79,20.77,20.79,77200.0,14.3723,14.3792,14.3654,14.3792,77200.0
2012-06-29 13:15:00,20.79,20.79,20.78,20.79,39400.0,14.3792,14.3792,14.3723,14.3792,39400.0
2012-06-29 13:20:00,20.79,20.79,20.78,20.78,81800.0,14.3792,14.3792,14.3723,14.3723,81800.0
2012-06-29 13:25:00,20.79,20.79,20.76,20.77,95000.0,14.3792,14.3792,14.3584,14.3654,95000.0
2012-06-29 13:30:00,20.77,20.79,20.76,20.78,62200.0,14.3654,14.3792,14.3584,14.3723,62200.0
2012-06-29 13:35:00,20.78,20.78,20.77,20.77,3400.0,14.3723,14.3723,14.3654,14.3654,3400.0
2012-06-29 13:40:00,20.78,20.78,20.77,20.78,13300.0,14.3723,14.3723,14.3654,14.3723,13300.0
2012-06-29 13:45:00,20.78,20.78,20.77,20.78,7900.0,14.3723,14.3723,14.3654,14.3723,7900.0
2012-06-29 13:50:00,20.77,20.78,20.76,20.77,48000.0,14.3654,14.3723,14.3584,14.3654,48000.0
2012-06-29 13:55:00,20.76,20.77,20.75,20.76,83100.0,14.3584,14.3654,14.3515,14.3584,83100.0
2012-06-29 14:00:00,20.76,20.76,20.74,20.74,33800.0,14.3584,14.3584,14.3446,14.3446,33800.0
2012-06-29 14:05:00,20.74,20.75,20.72,20.72,24400.0,14.3446,14.3515,14.3308,14.3308,24400.0
2012-06-29 14:10:00,20.72,20.73,20.72,20.72,12300.0,14.3308,14.3377,14.3308,14.3308,12300.0
2012-06-29 14:15:00,20.72,20.74,20.72,20.72,53400.0,14.3308,14.3446,14.3308,14.3308,53400.0
2012-06-29 14:20:00,20.73,20.73,20.71,20.71,25100.0,14.3377,14.3377,14.3239,14.3239,25100.0
2012-06-29 14:25:00,20.72,20.76,20.71,20.76,81300.0,14.3308,14.3584,14.3239,14.3584,81300.0
2012-06-29 14:30:00,20.76,20.76,20.72,20.73,60700.0,14.3584,14.3584,14.3308,14.3377,60700.0
2012-06-29 14:35:00,20.73,20.73,20.72,20.73,9700.0,14.3377,14.3377,14.3308,14.3377,9700.0
2012-06-29 14:40:00,20.73,20.76,20.72,20.75,59100.0,14.3377,14.3584,14.3308,14.3515,59100.0
2012-06-29 14:45:00,20.75,20.76,20.74,20.75,93900.0,14.3515,14.3584,14.3446,14.3515,93900.0
2012-06-29 14:50:00,20.75,20.75,20.73,20.74,55600.0,14.3515,14.3515,14.3377,14.3446,55600.0
2012-06-29 14:55:00,20.75,20.77,20.74,20.76,35700.0,14.3515,14.3654,14.3446,14.3584,35700.0
2012-06-29 15:00:00,20.76,20.76,20.73,20.74,61500.0,14.3584,14.3584,14.3377,14.3446,61500.0
2012-06-29 15:05:00,20.75,20.77,20.74,20.77,35400.0,14.3515,14.3654,14.3446,14.3654,35400.0
2012-06-29 15:10:00,20.77,20.77,20.76,20.77,25800.0,14.3654,14.3654,14.3584,14.3654,25800.0
2012-06-29 15:15:00,20.76,20.78,20.75,20.76,73100.0,14.3584,14.3723,14.3515,14.3584,73100.0
2012-06-29 15:20:00,20.76,20.76,20.74,20.75,137300.0,14.3584,14.3584,14.3446,14.3515,137300.0
2012-06-29 15:25:00,20.75,20.76,20.74,20.75,44500.0,14.3515,14.3584,14.3446,14.3515,44500.0
2012-06-29 15:30:00,20.75,20.75,20.71,20.75,168100.0,14.3515,14.3515,14.3239,14.3515,168100.0
2012-06-29 15:35:00,20.75,20.78,20.74,20.74,117000.0,14.3515,14.3723,14.3446,14.3446,117000.0
2012-06-29 15:40:00,20.75,20.76,20.74,20.74,116700.0,14.3515,14.3584,14.3446,14.3446,116700.0
2012-06-29 15:45:00,20.75,20.83,20.74,20.83,160900.0,14.3515,14.4069,14.3446,14.4069,160900.0
2012-06-29 15:50:00,20.82,20.85,20.8,20.85,139800.0,14.3999,14.4207,14.3861,14.4207,139800.0
2012-06-29 15:55:00,20.85,20.85,20.81,20.83,326200.0,14.4207,14.4207,14.393,14.4069,326200.0
2012-07-02 09:30:00,20.59,20.84,20.59,20.7,176700.0,14.2409,14.4138,14.2409,14.3169,176700.0
2012-07-02 09:35:00,20.72,20.72,20.6,20.62,72800.0,14.3308,14.3308,14.2478,14.2616,72800.0
2012-07-02 09:40:00,20.62,20.63,20.51,20.59,124300.0,14.2616,14.2685,14.1855,14.2409,124300.0
2012-07-02 09:45:00,20.6,20.62,20.58,20.58,91200.0,14.2478,14.2616,14.2339,14.2339,91200.0
2012-07-02 09:50:00,20.59,20.66,20.59,20.65,86400.0,14.2409,14.2893,14.2409,14.2824,86400.0
2012-07-02 09:55:00,20.65,20.66,20.62,20.63,60800.0,14.2824,14.2893,14.2616,14.2685,60800.0
2012-07-02 10:00:00,20.63,20.64,20.55,20.62,138400.0,14.2685,14.2754,14.2132,14.2616,138400.0
2012-07-02 10:05:00,20.63,20.66,20.61,20.61,20300.0,14.2685,14.2893,14.2547,14.2547,20300.0
2012-07-02 10:10:00,20.61,20.7,20.61,20.7,66700.0,14.2547,14.3169,14.2547,14.3169,66700.0
2012-07-02 10:15:00,20.69,20.71,20.67,20.68,57400.0,14.31,14.3239,14.2962,14.3031,57400.0
2012-07-02 10:20:00,20.69,20.72,20.67,20.72,67500.0,14.31,14.3308,14.2962,14.3308,67500.0
2012-07-02 10:25:00,20.72,20.72,20.67,20.67,38300.0,14.3308,14.3308,14.2962,14.2962,38300.0
2012-07-02 10:30:00,20.68,20.72,20.67,20.68,72800.0,14.3031,14.3308,14.2962,14.3031,72800.0
2012-07-02 10:35:00,20.68,20.72,20.68,20.71,21300.0,14.3031,14.3308,14.3031,14.3239,21300.0
2012-07-02 10:40:00,20.71,20.74,20.7,20.72,56900.0,14.3239,14.3446,14.3169,14.3308,56900.0
2012-07-02 10:45:00,20.73,20.76,20.73,20.76,23500.0,14.3377,14.3584,14.3377,14.3584,23500.0
2012-07-02 10:50:00,20.76,20.76,20.75,20.75,15500.0,14.3584,14.3584,14.3515,14.3515,15500.0
2012-07-02 10:55:00,20.75,20.75,20.69,20.69,40900.0,14.3515,14.3515,14.31,14.31,40900.0
2012-07-02 11:00:00,20.69,20.7,20.67,20.69,23700.0,14.31,14.3169,14.2962,14.31,23700.0
2012-07-02 11:05:00,20.68,20.7,20.68,20.69,11800.0,14.3031,14.3169,14.3031,14.31,11800.0
2012-07-02 11:10:00,20.68,20.68,20.64,20.66,12000.0,14.3031,14.3031,14.2754,14.2893,12000.0
2012-07-02 11:15:00,20.66,20.69,20.65,20.68,16700.0,14.2893,14.31,14.2824,14.3031,16700.0
2012-07-02 11:20:00,20.67,20.68,20.6,20.61,88200.0,14.2962,14.3031,14.2478,14.2547,88200.0
2012-07-02 11:25:00,20.61,20.61,20.56,20.56,22200.0,14.2547,14.2547,14.2201,14.2201,22200.0
2012-07-02 11:30:00,20.57,20.61,20.56,20.61,28100.0,14.227,14.2547,14.2201,14.2547,28100.0
2012-07-02 11:35:00,20.6,20.61,20.59,20.59,17400.0,14.2478,14.2547,14.2409,14.2409,17400.0
2012-07-02 11:40:00,20.59,20.59,20.57,20.57,32200.0,14.2409,14.2409,14.227,14.227,32200.0
2012-07-02 11:45:00,20.57,20.59,20.56,20.56,40700.0,14.227,14.2409,14.2201,14.2201,40700.0
2012-07-02 11:50:00,20.57,20.57,20.56,20.57,5700.0,14.227,14.227,14.2201,14.227,5700.0
2012-07-02 11:55:00,20.57,20.57,20.55,20.55,13000.0,14.227,14.227,14.2132,14.2132,13000.0
2012-07-02 12:00:00,20.55,20.56,20.54,20.56,36800.0,14.2132,14.2201,14.2063,14.2201,36800.0
2012-07-02 12:05:00,20.55,20.56,20.55,20.55,7300.0,14.2132,14.2201,14.2132,14.2132,7300.0
2012-07-02 12:10:00,20.55,20.56,20.55,20.56,28500.0,14.2132,14.2201,14.2132,14.2201,28500.0
2012-07-02 12:15:00,20.55,20.56,20.55,20.56,20000.0,14.2132,14.2201,14.2132,14.2201,20000.0
2012-07-02 12:20:00,20.56,20.57,20.55,20.57,16600.0,14.2201,14.227,14.2132,14.227,16600.0
2012-07-02 12:25:00,20.58,20.58,20.55,20.56,46300.0,14.2339,14.2339,14.2132,14.2201,46300.0
2012-07-02 12:30:00,20.56,20.57,20.55,20.55,32300.0,14.2201,14.227,14.2132,14.2132,32300.0
2012-07-02 12:35:00,20.56,20.57,20.55,20.56,14000.0,14.2201,14.227,14.2132,14.2201,14000.0
2012-07-02 12:40:00,20.57,20.58,20.56,20.58,10300.0,14.227,14.2339,14.2201,14.2339,10300.0
2012-07-02 12:45:00,20.58,20.59,20.57,20.59,12600.0,14.2339,14.2409,14.227,14.2409,12600.0
2012-07-02 12:50:00,20.59,20.62,20.59,20.6,25600.0,14.2409,14.2616,14.2409,14.2478,25600.0
2012-07-02 12:55:00,20.6,20.61,20.59,20.6,44200.0,14.2478,14.2547,14.2409,14.2478,44200.0
2012-07-02 13:00:00,20.61,20.61,20.6,20.61,5300.0,14.2547,14.2547,14.2478,14.2547,5300.0
2012-07-02 13:05:00,20.61,20.63,20.6,20.63,13900.0,14.2547,14.2685,14.2478,14.2685,13900.0
2012-07-02 13:10:00,20.63,20.65,20.63,20.65,28900.0,14.2685,14.2824,14.2685,14.2824,28900.0
2012-07-02 13:15:00,20.64,20.67,20.64,20.66,17600.0,14.2754,14.2962,14.2754,14.2893,17600.0
2012-07-02 13:20:00,20.66,20.66,20.64,20.65,12400.0,14.2893,14.2893,14.2754,14.2824,12400.0
2012-07-02 13:25:00,20.65,20.67,20.65,20.67,5600.0,14.2824,14.2962,14.2824,14.2962,5600.0
2012-07-02 13:30:00,20.67,20.68,20.66,20.68,7600.0,14.2962,14.3031,14.2893,14.3031,7600.0
2012-07-02 13:35:00,20.68,20.68,20.67,20.67,4200.0,14.3031,14.3031,14.2962,14.2962,4200.0
2012-07-02 13:40:00,20.67,20.68,20.67,20.68,7900.0,14.2962,14.3031,14.2962,14.3031,7900.0
2012-07-02 13:45:00,20.68,20.69,20.66,20.67,31000.0,14.3031,14.31,14.2893,14.2962,31000.0
2012-07-02 13:50:00,20.68,20.68,20.65,20.66,18600.0,14.3031,14.3031,14.2824,14.2893,18600.0
2012-07-02 13:55:00,20.65,20.67,20.65,20.67,17500.0,14.2824,14.2962,14.2824,14.2962,17500.0
2012-07-02 14:00:00,20.66,20.67,20.64,20.64,16900.0,14.2893,14.2962,14.2754,14.2754,16900.0
2012-07-02 14:05:00,20.64,20.68,20.64,20.67,24900.0,14.2754,14.3031,14.2754,14.2962,24900.0
2012-07-02 14:10:00,20.67,20.7,20.67,20.7,16400.0,14.2962,14.3169,14.2962,14.3169,16400.0
2012-07-02 14:15:00,20.7,20.72,20.69,20.72,17900.0,14.3169,14.3308,14.31,14.3308,17900.0
2012-07-02 14:20:00,20.72,20.72,20.7,20.7,20200.0,14.3308,14.3308,14.3169,14.3169,20200.0
2012-07-02 14:25:00,20.7,20.71,20.7,20.7,8800.0,14.3169,14.3239,14.3169,14.3169,8800.0
2012-07-02 14:30:00,20.71,20.71,20.7,20.7,4500.0,14.3239,14.3239,14.3169,14.3169,4500.0
2012-07-02 14:35:00,20.71,20.71,20.7,20.7,15900.0,14.3239,14.3239,14.3169,14.3169,15900.0
2012-07-02 14:40:00,20.7,20.71,20.7,20.71,5300.0,14.3169,14.3239,14.3169,14.3239,5300.0
2012-07-02 14:45:00,20.7,20.71,20.69,20.69,20100.0,14.3169,14.3239,14.31,14.31,20100.0
2012-07-02 14:50:00,20.69,20.7,20.69,20.69,13200.0,14.31,14.3169,14.31,14.31,13200.0
2012-07-02 14:55:00,20.69,20.7,20.68,20.68,45200.0,14.31,14.3169,14.3031,14.3031,45200.0
2012-07-02 15:00:00,20.69,20.69,20.68,20.68,68800.0,14.31,14.31,14.3031,14.3031,68800.0
2012-07-02 15:05:00,20.69,20.7,20.67,20.67,92000.0,14.31,14.3169,14.2962,14.2962,92000.0
2012-07-02 15:10:00,20.67,20.67,20.65,20.65,30400.0,14.2962,14.2962,14.2824,14.2824,30400.0
2012-07-02 15:15:00,20.65,20.66,20.65,20.65,12800.0,14.2824,14.2893,14.2824,14.2824,12800.0
2012-07-02 15:20:00,20.65,20.66,20.64,20.65,106500.0,14.2824,14.2893,14.2754,14.2824,106500.0
2012-07-02 15:25:00,20.66,20.66,20.62,20.62,63500.0,14.2893,14.2893,14.2616,14.2616,63500.0
2012-07-02 15:30:00,20.63,20.65,20.62,20.65,107000.0,14.2685,14.2824,14.2616,14.2824,107000.0
2012-07-02 15:35:00,20.65,20.68,20.62,20.62,153100.0,14.2824,14.3031,14.2616,14.2616,153100.0
2012-07-02 15:40:00,20.63,20.65,20.62,20.63,116500.0,14.2685,14.2824,14.2616,14.2685,116500.0
2012-07-02 15:45:00,20.64,20.66,20.64,20.66,126200.0,14.2754,14.2893,14.2754,14.2893,126200.0
2012-07-02 15:50:00,20.66,20.66,20.65,20.66,120900.0,14.2893,14.2893,14.2824,14.2893,120900.0
2012-07-02 15:55:00,20.65,20.69,20.65,20.69,345000.0,14.2824,14.31,14.2824,14.31,345000.0
2012-07-03 09:30:00,20.69,20.69,20.59,20.64,45000.0,14.31,14.31,14.2409,14.2754,45000.0
2012-07-03 09:35:00,20.65,20.65,20.58,20.62,37400.0,14.2824,14.2824,14.2339,14.2616,37400.0
2012-07-03 09:40:00,20.62,20.72,20.61,20.7,15500.0,14.2616,14.3308,14.2547,14.3169,15500.0
2012-07-03 09:45:00,20.72,20.73,20.71,20.73,14900.0,14.3308,14.3377,14.3239,14.3377,14900.0
2012-07-03 09:50:00,20.73,20.73,20.68,20.68,45100.0,14.3377,14.3377,14.3031,14.3031,45100.0
2012-07-03 09:55:00,20.68,20.72,20.68,20.7,33300.0,14.3031,14.3308,14.3031,14.3169,33300.0
2012-07-03 10:00:00,20.7,20.74,20.69,20.74,22900.0,14.3169,14.3446,14.31,14.3446,22900.0
2012-07-03 10:05:00,20.73,20.74,20.71,20.73,21400.0,14.3377,14.3446,14.3239,14.3377,21400.0
2012-07-03 10:10:00,20.73,20.74,20.71,20.71,27700.0,14.3377,14.3446,14.3239,14.3239,27700.0
2012-07-03 10:15:00,20.72,20.74,20.71,20.74,20000.0,14.3308,14.3446,14.3239,14.3446,20000.0
2012-07-03 10:20:00,20.74,20.74,20.72,20.73,29800.0,14.3446,14.3446,14.3308,14.3377,29800.0
2012-07-03 10:25:00,20.74,20.77,20.73,20.77,43700.0,14.3446,14.3654,14.3377,14.3654,43700.0
2012-07-03 10:30:00,20.77,20.79,20.76,20.79,15000.0,14.3654,14.3792,14.3584,14.3792,15000.0
2012-07-03 10:35:00,20.78,20.81,20.76,20.81,36100.0,14.3723,14.393,14.3584,14.393,36100.0
2012-07-03 10:40:00,20.8,20.8,20.77,20.78,65900.0,14.3861,14.3861,14.3654,14.3723,65900.0
2012-07-03 10:45:00,20.78,20.78,20.76,20.77,44800.0,14.3723,14.3723,14.3584,14.3654,44800.0
2012-07-03 10:50:00,20.77,20.79,20.76,20.76,24900.0,14.3654,14.3792,14.3584,14.3584,24900.0
2012-07-03 10:55:00,20.77,20.77,20.75,20.75,32900.0,14.3654,14.3654,14.3515,14.3515,32900.0
2012-07-03 11:00:00,20.76,20.77,20.75,20.76,17700.0,14.3584,14.3654,14.3515,14.3584,17700.0
2012-07-03 11:05:00,20.77,20.77,20.73,20.76,44900.0,14.3654,14.3654,14.3377,14.3584,44900.0
2012-07-03 11:10:00,20.76,20.77,20.73,20.77,75700.0,14.3584,14.3654,14.3377,14.3654,75700.0
2012-07-03 11:15:00,20.77,20.77,20.75,20.77,37200.0,14.3654,14.3654,14.3515,14.3654,37200.0
2012-07-03 11:20:00,20.77,20.79,20.77,20.79,40600.0,14.3654,14.3792,14.3654,14.3792,40600.0
2012-07-03 11:25:00,20.79,20.8,20.77,20.79,35000.0,14.3792,14.3861,14.3654,14.3792,35000.0
2012-07-03 11:30:00,20.78,20.8,20.76,20.77,37200.0,14.3723,14.3861,14.3584,14.3654,37200.0
2012-07-03 11:35:00,20.77,20.79,20.76,20.77,46400.0,14.3654,14.3792,14.3584,14.3654,46400.0
2012-07-03 11:40:00,20.77,20.77,20.73,20.74,35600.0,14.3654,14.3654,14.3377,14.3446,35600.0
2012-07-03 11:45:00,20.74,20.76,20.73,20.75,21400.0,14.3446,14.3584,14.3377,14.3515,21400.0
2012-07-03 11:50:00,20.76,20.8,20.75,20.8,42200.0,14.3584,14.3861,14.3515,14.3861,42200.0
2012-07-03 11:55:00,20.8,20.8,20.77,20.8,49100.0,14.3861,14.3861,14.3654,14.3861,49100.0
2012-07-03 12:00:00,20.8,20.8,20.77,20.77,60800.0,14.3861,14.3861,14.3654,14.3654,60800.0
2012-07-03 12:05:00,20.77,20.77,20.76,20.77,6000.0,14.3654,14.3654,14.3584,14.3654,6000.0
2012-07-03 12:10:00,20.77,20.79,20.76,20.78,65000.0,14.3654,14.3792,14.3584,14.3723,65000.0
2012-07-03 12:15:00,20.78,20.78,20.73,20.74,116300.0,14.3723,14.3723,14.3377,14.3446,116300.0
2012-07-03 12:20:00,20.73,20.74,20.73,20.73,36600.0,14.3377,14.3446,14.3377,14.3377,36600.0
2012-07-03 12:25:00,20.73,20.74,20.73,20.74,11000.0,14.3377,14.3446,14.3377,14.3446,11000.0
2012-07-03 12:30:00,20.74,20.75,20.73,20.73,39400.0,14.3446,14.3515,14.3377,14.3377,39400.0
2012-07-03 12:35:00,20.73,20.74,20.72,20.73,42700.0,14.3377,14.3446,14.3308,14.3377,42700.0
2012-07-03 12:40:00,20.73,20.73,20.72,20.73,30100.0,14.3377,14.3377,14.3308,14.3377,30100.0
2012-07-03 12:45:00,20.73,20.73,20.69,20.69,54300.0,14.3377,14.3377,14.31,14.31,54300.0
2012-07-03 12:50:00,20.7,20.73,20.69,20.72,138800.0,14.3169,14.3377,14.31,14.3308,138800.0
2012-07-03 12:55:00,20.73,20.74,20.71,20.74,135900.0,14.3377,14.3446,14.3239,14.3446,135900.0
2012-07-05 09:30:00,20.71,20.73,20.61,20.65,37400.0,14.3239,14.3377,14.2547,14.2824,37400.0
2012-07-05 09:35:00,20.65,20.69,20.64,20.68,18900.0,14.2824,14.31,14.2754,14.3031,18900.0
2012-07-05 09:40:00,20.69,20.7,20.66,20.68,45100.0,14.31,14.3169,14.2893,14.3031,45100.0
2012-07-05 09:45:00,20.69,20.69,20.6,20.6,38300.0,14.31,14.31,14.2478,14.2478,38300.0
2012-07-05 09:50:00,20.6,20.63,20.59,20.63,33900.0,14.2478,14.2685,14.2409,14.2685,33900.0
2012-07-05 09:55:00,20.63,20.68,20.61,20.61,32600.0,14.2685,14.3031,14.2547,14.2547,32600.0
2012-07-05 10:00:00,20.6,20.61,20.57,20.58,79400.0,14.2478,14.2547,14.227,14.2339,79400.0
2012-07-05 10:05:00,20.57,20.61,20.57,20.59,21900.0,14.227,14.2547,14.227,14.2409,21900.0
2012-07-05 10:10:00,20.59,20.6,20.58,20.6,16800.0,14.2409,14.2478,14.2339,14.2478,16800.0
2012-07-05 10:15:00,20.6,20.61,20.59,20.6,21800.0,14.2478,14.2547,14.2409,14.2478,21800.0
2012-07-05 10:20:00,20.6,20.61,20.6,20.61,9000.0,14.2478,14.2547,14.2478,14.2547,9000.0
2012-07-05 10:25:00,20.61,20.62,20.6,20.6,15000.0,14.2547,14.2616,14.2478,14.2478,15000.0
2012-07-05 10:30:00,20.6,20.62,20.6,20.62,13000.0,14.2478,14.2616,14.2478,14.2616,13000.0
2012-07-05 10:35:00,20.62,20.64,20.62,20.64,14300.0,14.2616,14.2754,14.2616,14.2754,14300.0
2012-07-05 10:40:00,20.64,20.67,20.63,20.67,9900.0,14.2754,14.2962,14.2685,14.2962,9900.0
2012-07-05 10:45:00,20.67,20.67,20.63,20.63,26900.0,14.2962,14.2962,14.2685,14.2685,26900.0
2012-07-05 10:50:00,20.63,20.64,20.62,20.64,39100.0,14.2685,14.2754,14.2616,14.2754,39100.0
2012-07-05 10:55:00,20.64,20.64,20.63,20.63,7500.0,14.2754,14.2754,14.2685,14.2685,7500.0
2012-07-05 11:00:00,20.64,20.64,20.61,20.63,43400.0,14.2754,14.2754,14.2547,14.2685,43400.0
2012-07-05 11:05:00,20.63,20.63,20.58,20.6,34900.0,14.2685,14.2685,14.2339,14.2478,34900.0
2012-07-05 11:10:00,20.6,20.6,20.58,20.58,8800.0,14.2478,14.2478,14.2339,14.2339,8800.0
2012-07-05 11:15:00,20.58,20.59,20.58,20.59,5400.0,14.2339,14.2409,14.2339,14.2409,5400.0
2012-07-05 11:20:00,20.58,20.59,20.57,20.58,24600.0,14.2339,14.2409,14.227,14.2339,24600.0
2012-07-05 11:25:00,20.58,20.58,20.57,20.57,11000.0,14.2339,14.2339,14.227,14.227,11000.0
2012-07-05 11:30:00,20.57,20.6,20.57,20.6,28700.0,14.227,14.2478,14.227,14.2478,28700.0
2012-07-05 11:35:00,20.59,20.6,20.57,20.57,49000.0,14.2409,14.2478,14.227,14.227,49000.0
2012-07-05 11:40:00,20.57,20.57,20.56,20.56,4900.0,14.227,14.227,14.2201,14.2201,4900.0
2012-07-05 11:45:00,20.56,20.59,20.56,20.59,41600.0,14.2201,14.2409,14.2201,14.2409,41600.0
2012-07-05 11:50:00,20.59,20.6,20.58,20.6,36000.0,14.2409,14.2478,14.2339,14.2478,36000.0
2012-07-05 11:55:00,20.6,20.61,20.57,20.57,43400.0,14.2478,14.2547,14.227,14.227,43400.0
2012-07-05 12:00:00,20.58,20.58,20.57,20.57,6400.0,14.2339,14.2339,14.227,14.227,6400.0
2012-07-05 12:05:00,20.58,20.58,20.57,20.57,6000.0,14.2339,14.2339,14.227,14.227,6000.0
2012-07-05 12:10:00,20.58,20.59,20.57,20.59,22700.0,14.2339,14.2409,14.227,14.2409,22700.0
2012-07-05 12:15:00,20.59,20.59,20.58,20.59,10400.0,14.2409,14.2409,14.2339,14.2409,10400.0
2012-07-05 12:20:00,20.59,20.62,20.58,20.61,70800.0,14.2409,14.2616,14.2339,14.2547,70800.0
2012-07-05 12:25:00,20.6,20.61,20.59,20.6,31100.0,14.2478,14.2547,14.2409,14.2478,31100.0
2012-07-05 12:30:00,20.6,20.62,20.58,20.62,26400.0,14.2478,14.2616,14.2339,14.2616,26400.0
2012-07-05 12:35:00,20.62,20.62,20.61,20.62,7600.0,14.2616,14.2616,14.2547,14.2616,7600.0
2012-07-05 12:40:00,20.62,20.62,20.61,20.62,8100.0,14.2616,14.2616,14.2547,14.2616,8100.0
2012-07-05 12:45:00,20.62,20.63,20.61,20.63,10200.0,14.2616,14.2685,14.2547,14.2685,10200.0
2012-07-05 12:50:00,20.63,20.63,20.62,20.63,15100.0,14.2685,14.2685,14.2616,14.2685,15100.0
2012-07-05 12:55:00,20.63,20.63,20.62,20.62,4700.0,14.2685,14.2685,14.2616,14.2616,4700.0
2012-07-05 13:00:00,20.63,20.63,20.62,20.63,7500.0,14.2685,14.2685,14.2616,14.2685,7500.0
2012-07-05 13:05:00,20.62,20.65,20.62,20.65,40800.0,14.2616,14.2824,14.2616,14.2824,40800.0
2012-07-05 13:10:00,20.64,20.66,20.64,20.66,40700.0,14.2754,14.2893,14.2754,14.2893,40700.0
2012-07-05 13:15:00,20.66,20.66,20.64,20.64,42200.0,14.2893,14.2893,14.2754,14.2754,42200.0
2012-07-05 13:20:00,20.65,20.66,20.64,20.66,24000.0,14.2824,14.2893,14.2754,14.2893,24000.0
2012-07-05 13:25:00,20.66,20.67,20.66,20.67,19300.0,14.2893,14.2962,14.2893,14.2962,19300.0
2012-07-05 13:30:00,20.67,20.67,20.64,20.65,48200.0,14.2962,14.2962,14.2754,14.2824,48200.0
2012-07-05 13:35:00,20.65,20.66,20.65,20.66,2200.0,14.2824,14.2893,14.2824,14.2893,2200.0
2012-07-05 13:40:00,20.66,20.66,20.65,20.65,16000.0,14.2893,14.2893,14.2824,14.2824,16000.0
2012-07-05 13:45:00,20.66,20.7,20.66,20.7,37400.0,14.2893,14.3169,14.2893,14.3169,37400.0
2012-07-05 13:50:00,20.69,20.7,20.69,20.7,6800.0,14.31,14.3169,14.31,14.3169,6800.0
2012-07-05 13:55:00,20.7,20.7,20.69,20.69,11100.0,14.3169,14.3169,14.31,14.31,11100.0
2012-07-05 14:00:00,20.7,20.7,20.69,20.7,10600.0,14.3169,14.3169,14.31,14.3169,10600.0
2012-07-05 14:05:00,20.7,20.71,20.67,20.67,69500.0,14.3169,14.3239,14.2962,14.2962,69500.0
2012-07-05 14:10:00,20.68,20.68,20.67,20.67,13900.0,14.3031,14.3031,14.2962,14.2962,13900.0
2012-07-05 14:15:00,20.67,20.69,20.67,20.69,64300.0,14.2962,14.31,14.2962,14.31,64300.0
2012-07-05 14:20:00,20.69,20.69,20.68,20.69,10800.0,14.31,14.31,14.3031,14.31,10800.0
2012-07-05 14:25:00,20.69,20.69,20.66,20.67,67200.0,14.31,14.31,14.2893,14.2962,67200.0
2012-07-05 14:30:00,20.67,20.67,20.66,20.66,4300.0,14.2962,14.2962,14.2893,14.2893,4300.0
2012-07-05 14:35:00,20.67,20.67,20.63,20.63,38900.0,14.2962,14.2962,14.2685,14.2685,38900.0
2012-07-05 14:40:00,20.64,20.66,20.63,20.66,31400.0,14.2754,14.2893,14.2685,14.2893,31400.0
2012-07-05 14:45:00,20.66,20.66,20.65,20.66,10300.0,14.2893,14.2893,14.2824,14.2893,10300.0
2012-07-05 14:50:00,20.66,20.66,20.64,20.64,59100.0,14.2893,14.2893,14.2754,14.2754,59100.0
2012-07-05 14:55:00,20.64,20.65,20.64,20.64,11600.0,14.2754,14.2824,14.2754,14.2754,11600.0
2012-07-05 15:00:00,20.65,20.65,20.63,20.64,32100.0,14.2824,14.2824,14.2685,14.2754,32100.0
2012-07-05 15:05:00,20.64,20.65,20.64,20.64,10800.0,14.2754,14.2824,14.2754,14.2754,10800.0
2012-07-05 15:10:00,20.64,20.65,20.64,20.65,58600.0,14.2754,14.2824,14.2754,14.2824,58600.0
2012-07-05 15:15:00,20.64,20.65,20.64,20.64,50700.0,14.2754,14.2824,14.2754,14.2754,50700.0
2012-07-05 15:20:00,20.64,20.67,20.63,20.63,141900.0,14.2754,14.2962,14.2685,14.2685,141900.0
2012-07-05 15:25:00,20.64,20.65,20.62,20.65,58200.0,14.2754,14.2824,14.2616,14.2824,58200.0
2012-07-05 15:30:00,20.64,20.65,20.63,20.63,74400.0,14.2754,14.2824,14.2685,14.2685,74400.0
2012-07-05 15:35:00,20.64,20.65,20.63,20.64,61000.0,14.2754,14.2824,14.2685,14.2754,61000.0
2012-07-05 15:40:00,20.64,20.67,20.64,20.64,94100.0,14.2754,14.2962,14.2754,14.2754,94100.0
2012-07-05 15:45:00,20.64,20.65,20.63,20.64,58500.0,14.2754,14.2824,14.2685,14.2754,58500.0
2012-07-05 15:50:00,20.64,20.65,20.61,20.61,149000.0,14.2754,14.2824,14.2547,14.2547,149000.0
2012-07-05 15:55:00,20.61,20.63,20.6,20.61,301300.0,14.2547,14.2685,14.2478,14.2547,301300.0
2012-07-06 09:30:00,20.45,20.46,20.35,20.38,35400.0,14.144,14.1509,14.0749,14.0956,35400.0
2012-07-06 09:35:00,20.39,20.42,20.38,20.41,15600.0,14.1025,14.1233,14.0956,14.1164,15600.0
2012-07-06 09:40:00,20.4,20.47,20.4,20.42,31500.0,14.1094,14.1579,14.1094,14.1233,31500.0
2012-07-06 09:45:00,20.43,20.43,20.36,20.37,30500.0,14.1302,14.1302,14.0818,14.0887,30500.0
2012-07-06 09:50:00,20.37,20.47,20.37,20.47,25400.0,14.0887,14.1579,14.0887,14.1579,25400.0
2012-07-06 09:55:00,20.46,20.51,20.46,20.5,31700.0,14.1509,14.1855,14.1509,14.1786,31700.0
2012-07-06 10:00:00,20.49,20.49,20.44,20.45,32400.0,14.1717,14.1717,14.1371,14.144,32400.0
2012-07-06 10:05:00,20.44,20.44,20.39,20.41,30900.0,14.1371,14.1371,14.1025,14.1164,30900.0
2012-07-06 10:10:00,20.41,20.44,20.41,20.44,42400.0,14.1164,14.1371,14.1164,14.1371,42400.0
2012-07-06 10:15:00,20.44,20.46,20.43,20.46,34100.0,14.1371,14.1509,14.1302,14.1509,34100.0
2012-07-06 10:20:00,20.46,20.52,20.46,20.51,32000.0,14.1509,14.1924,14.1509,14.1855,32000.0
2012-07-06 10:25:00,20.51,20.53,20.51,20.53,13800.0,14.1855,14.1994,14.1855,14.1994,13800.0
2012-07-06 10:30:00,20.53,20.54,20.51,20.52,31500.0,14.1994,14.2063,14.1855,14.1924,31500.0
2012-07-06 10:35:00,20.51,20.54,20.51,20.54,17300.0,14.1855,14.2063,14.1855,14.2063,17300.0
2012-07-06 10:40:00,20.53,20.54,20.52,20.53,26200.0,14.1994,14.2063,14.1924,14.1994,26200.0
2012-07-06 10:45:00,20.52,20.53,20.49,20.49,19100.0,14.1924,14.1994,14.1717,14.1717,19100.0
2012-07-06 10:50:00,20.49,20.49,20.47,20.49,16800.0,14.1717,14.1717,14.1579,14.1717,16800.0
2012-07-06 10:55:00,20.48,20.49,20.47,20.48,7700.0,14.1648,14.1717,14.1579,14.1648,7700.0
2012-07-06 11:00:00,20.47,20.48,20.46,20.48,26900.0,14.1579,14.1648,14.1509,14.1648,26900.0
2012-07-06 11:05:00,20.48,20.49,20.48,20.49,9900.0,14.1648,14.1717,14.1648,14.1717,9900.0
2012-07-06 11:10:00,20.49,20.49,20.47,20.47,10600.0,14.1717,14.1717,14.1579,14.1579,10600.0
2012-07-06 11:15:00,20.48,20.49,20.47,20.49,34100.0,14.1648,14.1717,14.1579,14.1717,34100.0
2012-07-06 11:20:00,20.49,20.49,20.43,20.44,44800.0,14.1717,14.1717,14.1302,14.1371,44800.0
2012-07-06 11:25:00,20.44,20.46,20.43,20.43,74600.0,14.1371,14.1509,14.1302,14.1302,74600.0
2012-07-06 11:30:00,20.43,20.45,20.42,20.45,62300.0,14.1302,14.144,14.1233,14.144,62300.0
2012-07-06 11:35:00,20.45,20.47,20.45,20.47,9400.0,14.144,14.1579,14.144,14.1579,9400.0
2012-07-06 11:40:00,20.46,20.47,20.46,20.47,3400.0,14.1509,14.1579,14.1509,14.1579,3400.0
2012-07-06 11:45:00,20.47,20.47,20.46,20.46,5700.0,14.1579,14.1579,14.1509,14.1509,5700.0
2012-07-06 11:50:00,20.46,20.47,20.46,20.46,9100.0,14.1509,14.1579,14.1509,14.1509,9100.0
2012-07-06 11:55:00,20.46,20.47,20.44,20.45,51600.0,14.1509,14.1579,14.1371,14.144,51600.0
2012-07-06 12:00:00,20.45,20.47,20.44,20.47,18600.0,14.144,14.1579,14.1371,14.1579,18600.0
2012-07-06 12:05:00,20.46,20.49,20.46,20.49,21300.0,14.1509,14.1717,14.1509,14.1717,21300.0
2012-07-06 12:10:00,20.49,20.49,20.48,20.49,13800.0,14.1717,14.1717,14.1648,14.1717,13800.0
2012-07-06 12:15:00,20.49,20.5,20.48,20.5,17000.0,14.1717,14.1786,14.1648,14.1786,17000.0
2012-07-06 12:20:00,20.5,20.5,20.48,20.49,28400.0,14.1786,14.1786,14.1648,14.1717,28400.0
2012-07-06 12:25:00,20.49,20.5,20.48,20.5,10400.0,14.1717,14.1786,14.1648,14.1786,10400.0
2012-07-06 12:30:00,20.5,20.51,20.5,20.51,6200.0,14.1786,14.1855,14.1786,14.1855,6200.0
2012-07-06 12:35:00,20.51,20.51,20.5,20.51,4100.0,14.1855,14.1855,14.1786,14.1855,4100.0
2012-07-06 12:40:00,20.51,20.52,20.5,20.52,15300.0,14.1855,14.1924,14.1786,14.1924,15300.0
2012-07-06 12:45:00,20.52,20.53,20.51,20.53,4300.0,14.1924,14.1994,14.1855,14.1994,4300.0
2012-07-06 12:50:00,20.52,20.53,20.52,20.53,2400.0,14.1924,14.1994,14.1924,14.1994,2400.0
2012-07-06 12:55:00,20.53,20.53,20.52,20.53,11100.0,14.1994,14.1994,14.1924,14.1994,11100.0
2012-07-06 13:00:00,20.52,20.54,20.5,20.5,32000.0,14.1924,14.2063,14.1786,14.1786,32000.0
2012-07-06 13:05:00,20.51,20.51,20.5,20.51,5900.0,14.1855,14.1855,14.1786,14.1855,5900.0
2012-07-06 13:10:00,20.51,20.52,20.5,20.51,9100.0,14.1855,14.1924,14.1786,14.1855,9100.0
2012-07-06 13:15:00,20.52,20.55,20.52,20.55,30800.0,14.1924,14.2132,14.1924,14.2132,30800.0
2012-07-06 13:20:00,20.54,20.55,20.53,20.54,12100.0,14.2063,14.2132,14.1994,14.2063,12100.0
2012-07-06 13:25:00,20.53,20.54,20.51,20.51,7100.0,14.1994,14.2063,14.1855,14.1855,7100.0
2012-07-06 13:30:00,20.51,20.51,20.5,20.5,11500.0,14.1855,14.1855,14.1786,14.1786,11500.0
2012-07-06 13:35:00,20.5,20.51,20.5,20.5,4000.0,14.1786,14.1855,14.1786,14.1786,4000.0
2012-07-06 13:40:00,20.5,20.51,20.47,20.47,35800.0,14.1786,14.1855,14.1579,14.1579,35800.0
2012-07-06 13:45:00,20.47,20.48,20.47,20.47,2900.0,14.1579,14.1648,14.1579,14.1579,2900.0
2012-07-06 13:50:00,20.47,20.48,20.47,20.48,7500.0,14.1579,14.1648,14.1579,14.1648,7500.0
2012-07-06 13:55:00,20.48,20.48,20.47,20.48,9700.0,14.1648,14.1648,14.1579,14.1648,9700.0
2012-07-06 14:00:00,20.47,20.5,20.47,20.49,21600.0,14.1579,14.1786,14.1579,14.1717,21600.0
2012-07-06 14:05:00,20.5,20.5,20.49,20.49,16400.0,14.1786,14.1786,14.1717,14.1717,16400.0
2012-07-06 14:10:00,20.48,20.48,20.46,20.47,23500.0,14.1648,14.1648,14.1509,14.1579,23500.0
2012-07-06 14:15:00,20.47,20.47,20.45,20.46,41700.0,14.1579,14.1579,14.144,14.1509,41700.0
2012-07-06 14:20:00,20.46,20.48,20.46,20.48,8500.0,14.1509,14.1648,14.1509,14.1648,8500.0
2012-07-06 14:25:00,20.48,20.48,20.47,20.48,5500.0,14.1648,14.1648,14.1579,14.1648,5500.0
2012-07-06 14:30:00,20.47,20.48,20.47,20.48,6100.0,14.1579,14.1648,14.1579,14.1648,6100.0
2012-07-06 14:35:00,20.48,20.49,20.47,20.49,10300.0,14.1648,14.1717,14.1579,14.1717,10300.0
2012-07-06 14:40:00,20.48,20.48,20.47,20.48,8800.0,14.1648,14.1648,14.1579,14.1648,8800.0
2012-07-06 14:45:00,20.47,20.48,20.47,20.47,4500.0,14.1579,14.1648,14.1579,14.1579,4500.0
2012-07-06 14:50:00,20.48,20.5,20.47,20.5,18100.0,14.1648,14.1786,14.1579,14.1786,18100.0
2012-07-06 14:55:00,20.5,20.5,20.47,20.47,20000.0,14.1786,14.1786,14.1579,14.1579,20000.0
2012-07-06 15:00:00,20.48,20.5,20.48,20.48,32800.0,14.1648,14.1786,14.1648,14.1648,32800.0
2012-07-06 15:05:00,20.48,20.52,20.48,20.52,46400.0,14.1648,14.1924,14.1648,14.1924,46400.0
2012-07-06 15:10:00,20.53,20.57,20.52,20.57,49500.0,14.1994,14.227,14.1924,14.227,49500.0
2012-07-06 15:15:00,20.57,20.58,20.56,20.57,17700.0,14.227,14.2339,14.2201,14.227,17700.0
2012-07-06 15:20:00,20.56,20.57,20.55,20.57,42200.0,14.2201,14.227,14.2132,14.227,42200.0
2012-07-06 15:25:00,20.56,20.58,20.55,20.58,26600.0,14.2201,14.2339,14.2132,14.2339,26600.0
2012-07-06 15:30:00,20.58,20.6,20.58,20.6,54800.0,14.2339,14.2478,14.2339,14.2478,54800.0
2012-07-06 15:35:00,20.6,20.6,20.56,20.57,28200.0,14.2478,14.2478,14.2201,14.227,28200.0
2012-07-06 15:40:00,20.57,20.58,20.54,20.58,56500.0,14.227,14.2339,14.2063,14.2339,56500.0
2012-07-06 15:45:00,20.59,20.6,20.57,20.57,63000.0,14.2409,14.2478,14.227,14.227,63000.0
2012-07-06 15:50:00,20.58,20.59,20.56,20.59,59300.0,14.2339,14.2409,14.2201,14.2409,59300.0
2012-07-06 15:55:00,20.59,20.59,20.55,20.55,117500.0,14.2409,14.2409,14.2132,14.2132,117500.0
2012-07-09 09:30:00,20.49,20.57,20.48,20.55,30700.0,14.1717,14.227,14.1648,14.2132,30700.0
2012-07-09 09:35:00,20.56,20.57,20.54,20.57,5200.0,14.2201,14.227,14.2063,14.227,5200.0
2012-07-09 09:40:00,20.55,20.56,20.51,20.51,12400.0,14.2132,14.2201,14.1855,14.1855,12400.0
2012-07-09 09:45:00,20.51,20.56,20.51,20.55,13300.0,14.1855,14.2201,14.1855,14.2132,13300.0
2012-07-09 09:50:00,20.55,20.55,20.53,20.54,9700.0,14.2132,14.2132,14.1994,14.2063,9700.0
2012-07-09 09:55:00,20.55,20.56,20.52,20.53,19400.0,14.2132,14.2201,14.1924,14.1994,19400.0
2012-07-09 10:00:00,20.52,20.59,20.52,20.58,87900.0,14.1924,14.2409,14.1924,14.2339,87900.0
2012-07-09 10:05:00,20.59,20.63,20.58,20.61,25200.0,14.2409,14.2685,14.2339,14.2547,25200.0
2012-07-09 10:10:00,20.62,20.65,20.59,20.6,43400.0,14.2616,14.2824,14.2409,14.2478,43400.0
2012-07-09 10:15:00,20.59,20.62,20.57,20.57,57100.0,14.2409,14.2616,14.227,14.227,57100.0
2012-07-09 10:20:00,20.57,20.59,20.55,20.57,45400.0,14.227,14.2409,14.2132,14.227,45400.0
2012-07-09 10:25:00,20.57,20.59,20.57,20.57,26400.0,14.227,14.2409,14.227,14.227,26400.0
2012-07-09 10:30:00,20.57,20.59,20.55,20.58,67100.0,14.227,14.2409,14.2132,14.2339,67100.0
2012-07-09 10:35:00,20.57,20.6,20.57,20.59,16300.0,14.227,14.2478,14.227,14.2409,16300.0
2012-07-09 10:40:00,20.58,20.59,20.55,20.55,43200.0,14.2339,14.2409,14.2132,14.2132,43200.0
2012-07-09 10:45:00,20.55,20.57,20.55,20.56,37400.0,14.2132,14.227,14.2132,14.2201,37400.0
2012-07-09 10:50:00,20.56,20.56,20.55,20.55,92900.0,14.2201,14.2201,14.2132,14.2132,92900.0
2012-07-09 10:55:00,20.55,20.56,20.55,20.55,25000.0,14.2132,14.2201,14.2132,14.2132,25000.0
2012-07-09 11:00:00,20.55,20.58,20.55,20.56,125900.0,14.2132,14.2339,14.2132,14.2201,125900.0
2012-07-09 11:05:00,20.55,20.55,20.55,20.55,17500.0,14.2132,14.2132,14.2132,14.2132,17500.0
2012-07-09 11:10:00,20.55,20.55,20.54,20.54,56800.0,14.2132,14.2132,14.2063,14.2063,56800.0
2012-07-09 11:15:00,20.54,20.55,20.52,20.54,74100.0,14.2063,14.2132,14.1924,14.2063,74100.0
2012-07-09 11:20:00,20.55,20.56,20.54,20.54,36300.0,14.2132,14.2201,14.2063,14.2063,36300.0
2012-07-09 11:25:00,20.54,20.55,20.54,20.54,24400.0,14.2063,14.2132,14.2063,14.2063,24400.0
2012-07-09 11:30:00,20.54,20.55,20.53,20.54,37700.0,14.2063,14.2132,14.1994,14.2063,37700.0
2012-07-09 11:35:00,20.54,20.55,20.54,20.54,2200.0,14.2063,14.2132,14.2063,14.2063,2200.0
2012-07-09 11:40:00,20.55,20.57,20.54,20.57,26700.0,14.2132,14.227,14.2063,14.227,26700.0
2012-07-09 11:45:00,20.57,20.57,20.56,20.56,6800.0,14.227,14.227,14.2201,14.2201,6800.0
2012-07-09 11:50:00,20.57,20.57,20.53,20.53,46200.0,14.227,14.227,14.1994,14.1994,46200.0
2012-07-09 11:55:00,20.53,20.53,20.51,20.51,18700.0,14.1994,14.1994,14.1855,14.1855,18700.0
2012-07-09 12:00:00,20.52,20.52,20.5,20.5,20600.0,14.1924,14.1924,14.1786,14.1786,20600.0
2012-07-09 12:05:00,20.5,20.52,20.49,20.5,49900.0,14.1786,14.1924,14.1717,14.1786,49900.0
2012-07-09 12:10:00,20.5,20.52,20.5,20.5,33600.0,14.1786,14.1924,14.1786,14.1786,33600.0
2012-07-09 12:15:00,20.5,20.52,20.49,20.49,42500.0,14.1786,14.1924,14.1717,14.1717,42500.0
2012-07-09 12:20:00,20.5,20.51,20.49,20.5,17500.0,14.1786,14.1855,14.1717,14.1786,17500.0
2012-07-09 12:25:00,20.49,20.5,20.49,20.49,4900.0,14.1717,14.1786,14.1717,14.1717,4900.0
2012-07-09 12:30:00,20.5,20.52,20.49,20.51,60200.0,14.1786,14.1924,14.1717,14.1855,60200.0
2012-07-09 12:35:00,20.51,20.53,20.51,20.53,20500.0,14.1855,14.1994,14.1855,14.1994,20500.0
2012-07-09 12:40:00,20.53,20.53,20.51,20.52,18400.0,14.1994,14.1994,14.1855,14.1924,18400.0
2012-07-09 12:45:00,20.51,20.52,20.51,20.52,24400.0,14.1855,14.1924,14.1855,14.1924,24400.0
2012-07-09 12:50:00,20.52,20.54,20.52,20.54,27600.0,14.1924,14.2063,14.1924,14.2063,27600.0
2012-07-09 12:55:00,20.54,20.54,20.5,20.5,45300.0,14.2063,14.2063,14.1786,14.1786,45300.0
2012-07-09 13:00:00,20.5,20.51,20.5,20.51,17900.0,14.1786,14.1855,14.1786,14.1855,17900.0
2012-07-09 13:05:00,20.5,20.51,20.5,20.51,20900.0,14.1786,14.1855,14.1786,14.1855,20900.0
2012-07-09 13:10:00,20.51,20.51,20.5,20.51,7500.0,14.1855,14.1855,14.1786,14.1855,7500.0
2012-07-09 13:15:00,20.51,20.54,20.5,20.54,46100.0,14.1855,14.2063,14.1786,14.2063,46100.0
2012-07-09 13:20:00,20.54,20.55,20.53,20.55,8000.0,14.2063,14.2132,14.1994,14.2132,8000.0
2012-07-09 13:25:00,20.55,20.58,20.54,20.57,50400.0,14.2132,14.2339,14.2063,14.227,50400.0
2012-07-09 13:30:00,20.56,20.58,20.55,20.55,93900.0,14.2201,14.2339,14.2132,14.2132,93900.0
2012-07-09 13:35:00,20.55,20.6,20.55,20.59,26400.0,14.2132,14.2478,14.2132,14.2409,26400.0
2012-07-09 13:40:00,20.59,20.6,20.57,20.57,24000.0,14.2409,14.2478,14.227,14.227,24000.0
2012-07-09 13:45:00,20.57,20.58,20.57,20.58,7800.0,14.227,14.2339,14.227,14.2339,7800.0
2012-07-09 13:50:00,20.57,20.6,20.57,20.58,101100.0,14.227,14.2478,14.227,14.2339,101100.0
2012-07-09 13:55:00,20.58,20.59,20.58,20.59,2700.0,14.2339,14.2409,14.2339,14.2409,2700.0
2012-07-09 14:00:00,20.58,20.58,20.57,20.57,15500.0,14.2339,14.2339,14.227,14.227,15500.0
2012-07-09 14:05:00,20.57,20.58,20.57,20.57,54600.0,14.227,14.2339,14.227,14.227,54600.0
2012-07-09 14:10:00,20.57,20.57,20.56,20.56,13700.0,14.227,14.227,14.2201,14.2201,13700.0
2012-07-09 14:15:00,20.56,20.57,20.55,20.57,76800.0,14.2201,14.227,14.2132,14.227,76800.0
2012-07-09 14:20:00,20.56,20.58,20.55,20.55,39300.0,14.2201,14.2339,14.2132,14.2132,39300.0
2012-07-09 14:25:00,20.55,20.56,20.54,20.56,23100.0,14.2132,14.2201,14.2063,14.2201,23100.0
2012-07-09 14:30:00,20.55,20.56,20.54,20.55,23400.0,14.2132,14.2201,14.2063,14.2132,23400.0
2012-07-09 14:35:00,20.55,20.56,20.53,20.53,52400.0,14.2132,14.2201,14.1994,14.1994,52400.0
2012-07-09 14:40:00,20.53,20.53,20.51,20.52,10800.0,14.1994,14.1994,14.1855,14.1924,10800.0
2012-07-09 14:45:00,20.52,20.52,20.5,20.5,14500.0,14.1924,14.1924,14.1786,14.1786,14500.0
2012-07-09 14:50:00,20.51,20.53,20.5,20.53,128300.0,14.1855,14.1994,14.1786,14.1994,128300.0
2012-07-09 14:55:00,20.53,20.53,20.51,20.53,20700.0,14.1994,14.1994,14.1855,14.1994,20700.0
2012-07-09 15:00:00,20.53,20.54,20.51,20.53,34600.0,14.1994,14.2063,14.1855,14.1994,34600.0
2012-07-09 15:05:00,20.52,20.54,20.52,20.53,47500.0,14.1924,14.2063,14.1924,14.1994,47500.0
2012-07-09 15:10:00,20.53,20.53,20.5,20.51,13900.0,14.1994,14.1994,14.1786,14.1855,13900.0
2012-07-09 15:15:00,20.51,20.53,20.5,20.52,39300.0,14.1855,14.1994,14.1786,14.1924,39300.0
2012-07-09 15:20:00,20.52,20.52,20.5,20.52,23000.0,14.1924,14.1924,14.1786,14.1924,23000.0
2012-07-09 15:25:00,20.51,20.54,20.51,20.53,62400.0,14.1855,14.2063,14.1855,14.1994,62400.0
2012-07-09 15:30:00,20.53,20.54,20.51,20.53,96900.0,14.1994,14.2063,14.1855,14.1994,96900.0
2012-07-09 15:35:00,20.52,20.53,20.51,20.51,16000.0,14.1924,14.1994,14.1855,14.1855,16000.0
2012-07-09 15:40:00,20.52,20.56,20.51,20.54,65600.0,14.1924,14.2201,14.1855,14.2063,65600.0
2012-07-09 15:45:00,20.54,20.56,20.53,20.56,63400.0,14.2063,14.2201,14.1994,14.2201,63400.0
2012-07-09 15:50:00,20.56,20.56,20.55,20.56,21600.0,14.2201,14.2201,14.2132,14.2201,21600.0
2012-07-09 15:55:00,20.56,20.58,20.54,20.55,184300.0,14.2201,14.2339,14.2063,14.2132,184300.0
2012-07-10 09:30:00,20.68,20.7,20.63,20.64,27300.0,14.3031,14.3169,14.2685,14.2754,27300.0
2012-07-10 09:35:00,20.64,20.69,20.63,20.64,17200.0,14.2754,14.31,14.2685,14.2754,17200.0
2012-07-10 09:40:00,20.64,20.65,20.61,20.64,9200.0,14.2754,14.2824,14.2547,14.2754,9200.0
2012-07-10 09:45:00,20.65,20.65,20.63,20.64,10100.0,14.2824,14.2824,14.2685,14.2754,10100.0
2012-07-10 09:50:00,20.64,20.65,20.63,20.64,21200.0,14.2754,14.2824,14.2685,14.2754,21200.0
2012-07-10 09:55:00,20.65,20.65,20.58,20.59,19700.0,14.2824,14.2824,14.2339,14.2409,19700.0
2012-07-10 10:00:00,20.59,20.59,20.54,20.54,64300.0,14.2409,14.2409,14.2063,14.2063,64300.0
2012-07-10 10:05:00,20.54,20.56,20.54,20.54,37700.0,14.2063,14.2201,14.2063,14.2063,37700.0
2012-07-10 10:10:00,20.54,20.55,20.5,20.5,28200.0,14.2063,14.2132,14.1786,14.1786,28200.0
2012-07-10 10:15:00,20.5,20.55,20.49,20.53,47200.0,14.1786,14.2132,14.1717,14.1994,47200.0
2012-07-10 10:20:00,20.52,20.56,20.52,20.55,21700.0,14.1924,14.2201,14.1924,14.2132,21700.0
2012-07-10 10:25:00,20.56,20.57,20.55,20.55,12900.0,14.2201,14.227,14.2132,14.2132,12900.0
2012-07-10 10:30:00,20.55,20.56,20.54,20.54,38100.0,14.2132,14.2201,14.2063,14.2063,38100.0
2012-07-10 10:35:00,20.55,20.55,20.53,20.53,15400.0,14.2132,14.2132,14.1994,14.1994,15400.0
2012-07-10 10:40:00,20.53,20.54,20.51,20.54,20500.0,14.1994,14.2063,14.1855,14.2063,20500.0
2012-07-10 10:45:00,20.54,20.54,20.49,20.49,47900.0,14.2063,14.2063,14.1717,14.1717,47900.0
2012-07-10 10:50:00,20.49,20.51,20.48,20.51,99100.0,14.1717,14.1855,14.1648,14.1855,99100.0
2012-07-10 10:55:00,20.51,20.52,20.49,20.52,86700.0,14.1855,14.1924,14.1717,14.1924,86700.0
2012-07-10 11:00:00,20.51,20.52,20.46,20.47,36700.0,14.1855,14.1924,14.1509,14.1579,36700.0
2012-07-10 11:05:00,20.46,20.49,20.45,20.47,37000.0,14.1509,14.1717,14.144,14.1579,37000.0
2012-07-10 11:10:00,20.47,20.48,20.45,20.46,33400.0,14.1579,14.1648,14.144,14.1509,33400.0
2012-07-10 11:15:00,20.46,20.49,20.46,20.47,93700.0,14.1509,14.1717,14.1509,14.1579,93700.0
2012-07-10 11:20:00,20.47,20.49,20.47,20.47,70100.0,14.1579,14.1717,14.1579,14.1579,70100.0
2012-07-10 11:25:00,20.47,20.47,20.44,20.45,40400.0,14.1579,14.1579,14.1371,14.144,40400.0
2012-07-10 11:30:00,20.45,20.48,20.45,20.47,32600.0,14.144,14.1648,14.144,14.1579,32600.0
2012-07-10 11:35:00,20.48,20.54,20.48,20.54,13700.0,14.1648,14.2063,14.1648,14.2063,13700.0
2012-07-10 11:40:00,20.54,20.54,20.53,20.54,6000.0,14.2063,14.2063,14.1994,14.2063,6000.0
2012-07-10 11:45:00,20.54,20.55,20.54,20.54,23600.0,14.2063,14.2132,14.2063,14.2063,23600.0
2012-07-10 11:50:00,20.54,20.55,20.52,20.54,43000.0,14.2063,14.2132,14.1924,14.2063,43000.0
2012-07-10 11:55:00,20.54,20.55,20.53,20.54,39200.0,14.2063,14.2132,14.1994,14.2063,39200.0
2012-07-10 12:00:00,20.53,20.55,20.53,20.55,16900.0,14.1994,14.2132,14.1994,14.2132,16900.0
2012-07-10 12:05:00,20.55,20.55,20.53,20.55,18000.0,14.2132,14.2132,14.1994,14.2132,18000.0
2012-07-10 12:10:00,20.55,20.56,20.54,20.55,64100.0,14.2132,14.2201,14.2063,14.2132,64100.0
2012-07-10 12:15:00,20.55,20.56,20.53,20.54,30800.0,14.2132,14.2201,14.1994,14.2063,30800.0
2012-07-10 12:20:00,20.55,20.55,20.54,20.55,7100.0,14.2132,14.2132,14.2063,14.2132,7100.0
2012-07-10 12:25:00,20.55,20.55,20.54,20.55,4400.0,14.2132,14.2132,14.2063,14.2132,4400.0
2012-07-10 12:30:00,20.54,20.55,20.54,20.54,1900.0,14.2063,14.2132,14.2063,14.2063,1900.0
2012-07-10 12:35:00,20.54,20.56,20.54,20.56,13100.0,14.2063,14.2201,14.2063,14.2201,13100.0
2012-07-10 12:40:00,20.57,20.58,20.56,20.56,32000.0,14.227,14.2339,14.2201,14.2201,32000.0
2012-07-10 12:45:00,20.57,20.58,20.56,20.56,15200.0,14.227,14.2339,14.2201,14.2201,15200.0
2012-07-10 12:50:00,20.56,20.57,20.56,20.57,3200.0,14.2201,14.227,14.2201,14.227,3200.0
2012-07-10 12:55:00,20.56,20.57,20.55,20.55,5200.0,14.2201,14.227,14.2132,14.2132,5200.0
2012-07-10 13:00:00,20.55,20.57,20.55,20.56,13300.0,14.2132,14.227,14.2132,14.2201,13300.0
2012-07-10 13:05:00,20.55,20.55,20.54,20.54,318800.0,14.2132,14.2132,14.2063,14.2063,318800.0
2012-07-10 13:10:00,20.55,20.57,20.54,20.56,66200.0,14.2132,14.227,14.2063,14.2201,66200.0
2012-07-10 13:15:00,20.55,20.56,20.55,20.55,13200.0,14.2132,14.2201,14.2132,14.2132,13200.0
2012-07-10 13:20:00,20.56,20.56,20.51,20.52,38100.0,14.2201,14.2201,14.1855,14.1924,38100.0
2012-07-10 13:25:00,20.51,20.53,20.5,20.53,16700.0,14.1855,14.1994,14.1786,14.1994,16700.0
2012-07-10 13:30:00,20.53,20.53,20.5,20.52,14000.0,14.1994,14.1994,14.1786,14.1924,14000.0
2012-07-10 13:35:00,20.51,20.53,20.5,20.5,35900.0,14.1855,14.1994,14.1786,14.1786,35900.0
2012-07-10 13:40:00,20.51,20.51,20.5,20.51,700.0,14.1855,14.1855,14.1786,14.1855,700.0
2012-07-10 13:45:00,20.5,20.51,20.49,20.51,49300.0,14.1786,14.1855,14.1717,14.1855,49300.0
2012-07-10 13:50:00,20.51,20.54,20.5,20.54,35000.0,14.1855,14.2063,14.1786,14.2063,35000.0
2012-07-10 13:55:00,20.53,20.54,20.52,20.52,10600.0,14.1994,14.2063,14.1924,14.1924,10600.0
2012-07-10 14:00:00,20.53,20.56,20.52,20.52,31200.0,14.1994,14.2201,14.1924,14.1924,31200.0
2012-07-10 14:05:00,20.52,20.53,20.52,20.52,1300.0,14.1924,14.1994,14.1924,14.1924,1300.0
2012-07-10 14:10:00,20.52,20.53,20.51,20.51,6800.0,14.1924,14.1994,14.1855,14.1855,6800.0
2012-07-10 14:15:00,20.51,20.52,20.5,20.5,38200.0,14.1855,14.1924,14.1786,14.1786,38200.0
2012-07-10 14:20:00,20.5,20.51,20.49,20.5,32800.0,14.1786,14.1855,14.1717,14.1786,32800.0
2012-07-10 14:25:00,20.5,20.51,20.5,20.5,29800.0,14.1786,14.1855,14.1786,14.1786,29800.0
2012-07-10 14:30:00,20.51,20.51,20.48,20.5,36300.0,14.1855,14.1855,14.1648,14.1786,36300.0
2012-07-10 14:35:00,20.5,20.52,20.49,20.52,15800.0,14.1786,14.1924,14.1717,14.1924,15800.0
2012-07-10 14:40:00,20.52,20.53,20.51,20.53,26700.0,14.1924,14.1994,14.1855,14.1994,26700.0
2012-07-10 14:45:00,20.52,20.53,20.51,20.52,83400.0,14.1924,14.1994,14.1855,14.1924,83400.0
2012-07-10 14:50:00,20.51,20.53,20.49,20.52,50600.0,14.1855,14.1994,14.1717,14.1924,50600.0
2012-07-10 14:55:00,20.53,20.53,20.5,20.52,25700.0,14.1994,14.1994,14.1786,14.1924,25700.0
2012-07-10 15:00:00,20.51,20.56,20.5,20.54,108800.0,14.1855,14.2201,14.1786,14.2063,108800.0
2012-07-10 15:05:00,20.54,20.57,20.54,20.55,46700.0,14.2063,14.227,14.2063,14.2132,46700.0
2012-07-10 15:10:00,20.54,20.55,20.5,20.51,44600.0,14.2063,14.2132,14.1786,14.1855,44600.0
2012-07-10 15:15:00,20.52,20.54,20.5,20.53,29400.0,14.1924,14.2063,14.1786,14.1994,29400.0
2012-07-10 15:20:00,20.53,20.55,20.5,20.51,60300.0,14.1994,14.2132,14.1786,14.1855,60300.0
2012-07-10 15:25:00,20.51,20.54,20.49,20.49,47000.0,14.1855,14.2063,14.1717,14.1717,47000.0
2012-07-10 15:30:00,20.49,20.52,20.49,20.52,61300.0,14.1717,14.1924,14.1717,14.1924,61300.0
2012-07-10 15:35:00,20.52,20.52,20.5,20.52,45900.0,14.1924,14.1924,14.1786,14.1924,45900.0
2012-07-10 15:40:00,20.51,20.52,20.48,20.49,66500.0,14.1855,14.1924,14.1648,14.1717,66500.0
2012-07-10 15:45:00,20.49,20.53,20.49,20.5,93600.0,14.1717,14.1994,14.1717,14.1786,93600.0
2012-07-10 15:50:00,20.5,20.55,20.5,20.53,102100.0,14.1786,14.2132,14.1786,14.1994,102100.0
2012-07-10 15:55:00,20.54,20.56,20.53,20.53,171200.0,14.2063,14.2201,14.1994,14.1994,171200.0
2012-07-11 09:30:00,20.5,20.53,20.37,20.41,48600.0,14.1786,14.1994,14.0887,14.1164,48600.0
2012-07-11 09:35:00,20.41,20.44,20.38,20.42,129400.0,14.1164,14.1371,14.0956,14.1233,129400.0
2012-07-11 09:40:00,20.42,20.44,20.37,20.38,58200.0,14.1233,14.1371,14.0887,14.0956,58200.0
2012-07-11 09:45:00,20.38,20.43,20.38,20.4,101100.0,14.0956,14.1302,14.0956,14.1094,101100.0
2012-07-11 09:50:00,20.4,20.49,20.4,20.49,53000.0,14.1094,14.1717,14.1094,14.1717,53000.0
2012-07-11 09:55:00,20.49,20.51,20.48,20.49,50200.0,14.1717,14.1855,14.1648,14.1717,50200.0
2012-07-11 10:00:00,20.48,20.53,20.46,20.49,184100.0,14.1648,14.1994,14.1509,14.1717,184100.0
2012-07-11 10:05:00,20.5,20.51,20.48,20.49,48400.0,14.1786,14.1855,14.1648,14.1717,48400.0
2012-07-11 10:10:00,20.48,20.49,20.45,20.46,68000.0,14.1648,14.1717,14.144,14.1509,68000.0
2012-07-11 10:15:00,20.46,20.5,20.45,20.46,65500.0,14.1509,14.1786,14.144,14.1509,65500.0
2012-07-11 10:20:00,20.46,20.47,20.41,20.41,62200.0,14.1509,14.1579,14.1164,14.1164,62200.0
2012-07-11 10:25:00,20.42,20.42,20.39,20.39,21900.0,14.1233,14.1233,14.1025,14.1025,21900.0
2012-07-11 10:30:00,20.39,20.42,20.36,20.36,50400.0,14.1025,14.1233,14.0818,14.0818,50400.0
2012-07-11 10:35:00,20.37,20.37,20.34,20.34,16800.0,14.0887,14.0887,14.0679,14.0679,16800.0
2012-07-11 10:40:00,20.35,20.35,20.34,20.34,8300.0,14.0749,14.0749,14.0679,14.0679,8300.0
2012-07-11 10:45:00,20.34,20.34,20.31,20.31,29100.0,14.0679,14.0679,14.0472,14.0472,29100.0
2012-07-11 10:50:00,20.31,20.32,20.3,20.31,15200.0,14.0472,14.0541,14.0403,14.0472,15200.0
2012-07-11 10:55:00,20.3,20.42,20.3,20.42,106600.0,14.0403,14.1233,14.0403,14.1233,106600.0
2012-07-11 11:00:00,20.42,20.53,20.42,20.53,142000.0,14.1233,14.1994,14.1233,14.1994,142000.0
2012-07-11 11:05:00,20.53,20.56,20.47,20.48,202000.0,14.1994,14.2201,14.1579,14.1648,202000.0
2012-07-11 11:10:00,20.48,20.54,20.48,20.48,94800.0,14.1648,14.2063,14.1648,14.1648,94800.0
2012-07-11 11:15:00,20.48,20.49,20.43,20.43,12500.0,14.1648,14.1717,14.1302,14.1302,12500.0
2012-07-11 11:20:00,20.43,20.44,20.41,20.41,14200.0,14.1302,14.1371,14.1164,14.1164,14200.0
2012-07-11 11:25:00,20.41,20.45,20.41,20.43,30800.0,14.1164,14.144,14.1164,14.1302,30800.0
2012-07-11 11:30:00,20.43,20.48,20.43,20.48,27100.0,14.1302,14.1648,14.1302,14.1648,27100.0
2012-07-11 11:35:00,20.48,20.51,20.48,20.49,17900.0,14.1648,14.1855,14.1648,14.1717,17900.0
2012-07-11 11:40:00,20.5,20.5,20.43,20.43,122200.0,14.1786,14.1786,14.1302,14.1302,122200.0
2012-07-11 11:45:00,20.43,20.43,20.4,20.4,20700.0,14.1302,14.1302,14.1094,14.1094,20700.0
2012-07-11 11:50:00,20.41,20.41,20.36,20.37,27700.0,14.1164,14.1164,14.0818,14.0887,27700.0
2012-07-11 11:55:00,20.36,20.4,20.36,20.37,69600.0,14.0818,14.1094,14.0818,14.0887,69600.0
2012-07-11 12:00:00,20.37,20.41,20.37,20.39,63200.0,14.0887,14.1164,14.0887,14.1025,63200.0
2012-07-11 12:05:00,20.4,20.42,20.38,20.39,42500.0,14.1094,14.1233,14.0956,14.1025,42500.0
2012-07-11 12:10:00,20.4,20.4,20.38,20.38,10400.0,14.1094,14.1094,14.0956,14.0956,10400.0
2012-07-11 12:15:00,20.38,20.39,20.37,20.37,19800.0,14.0956,14.1025,14.0887,14.0887,19800.0
2012-07-11 12:20:00,20.37,20.38,20.36,20.36,20900.0,14.0887,14.0956,14.0818,14.0818,20900.0
2012-07-11 12:25:00,20.36,20.37,20.35,20.35,15100.0,14.0818,14.0887,14.0749,14.0749,15100.0
2012-07-11 12:30:00,20.36,20.39,20.35,20.39,56300.0,14.0818,14.1025,14.0749,14.1025,56300.0
2012-07-11 12:35:00,20.39,20.41,20.38,20.41,26500.0,14.1025,14.1164,14.0956,14.1164,26500.0
2012-07-11 12:40:00,20.4,20.43,20.39,20.41,84700.0,14.1094,14.1302,14.1025,14.1164,84700.0
2012-07-11 12:45:00,20.41,20.42,20.4,20.4,17900.0,14.1164,14.1233,14.1094,14.1094,17900.0
2012-07-11 12:50:00,20.41,20.42,20.4,20.4,13900.0,14.1164,14.1233,14.1094,14.1094,13900.0
2012-07-11 12:55:00,20.41,20.45,20.41,20.45,22100.0,14.1164,14.144,14.1164,14.144,22100.0
2012-07-11 13:00:00,20.45,20.45,20.41,20.44,30900.0,14.144,14.144,14.1164,14.1371,30900.0
2012-07-11 13:05:00,20.44,20.44,20.43,20.43,4400.0,14.1371,14.1371,14.1302,14.1302,4400.0
2012-07-11 13:10:00,20.43,20.44,20.43,20.44,5300.0,14.1302,14.1371,14.1302,14.1371,5300.0
2012-07-11 13:15:00,20.44,20.44,20.4,20.4,21900.0,14.1371,14.1371,14.1094,14.1094,21900.0
2012-07-11 13:20:00,20.4,20.42,20.4,20.42,52600.0,14.1094,14.1233,14.1094,14.1233,52600.0
2012-07-11 13:25:00,20.42,20.45,20.41,20.45,52500.0,14.1233,14.144,14.1164,14.144,52500.0
2012-07-11 13:30:00,20.45,20.5,20.44,20.5,29700.0,14.144,14.1786,14.1371,14.1786,29700.0
2012-07-11 13:35:00,20.49,20.5,20.49,20.49,18100.0,14.1717,14.1786,14.1717,14.1717,18100.0
2012-07-11 13:40:00,20.5,20.51,20.49,20.51,21100.0,14.1786,14.1855,14.1717,14.1855,21100.0
2012-07-11 13:45:00,20.51,20.52,20.5,20.51,21900.0,14.1855,14.1924,14.1786,14.1855,21900.0
2012-07-11 13:50:00,20.51,20.51,20.5,20.5,14400.0,14.1855,14.1855,14.1786,14.1786,14400.0
2012-07-11 13:55:00,20.5,20.51,20.46,20.47,49700.0,14.1786,14.1855,14.1509,14.1579,49700.0
2012-07-11 14:00:00,20.46,20.49,20.42,20.44,76400.0,14.1509,14.1717,14.1233,14.1371,76400.0
2012-07-11 14:05:00,20.44,20.46,20.41,20.45,61400.0,14.1371,14.1509,14.1164,14.144,61400.0
2012-07-11 14:10:00,20.45,20.48,20.45,20.46,36800.0,14.144,14.1648,14.144,14.1509,36800.0
2012-07-11 14:15:00,20.45,20.49,20.44,20.46,59500.0,14.144,14.1717,14.1371,14.1509,59500.0
2012-07-11 14:20:00,20.46,20.48,20.42,20.42,33800.0,14.1509,14.1648,14.1233,14.1233,33800.0
2012-07-11 14:25:00,20.42,20.44,20.4,20.43,37000.0,14.1233,14.1371,14.1094,14.1302,37000.0
2012-07-11 14:30:00,20.42,20.43,20.36,20.37,34700.0,14.1233,14.1302,14.0818,14.0887,34700.0
2012-07-11 14:35:00,20.37,20.4,20.37,20.4,30900.0,14.0887,14.1094,14.0887,14.1094,30900.0
2012-07-11 14:40:00,20.4,20.41,20.37,20.39,54600.0,14.1094,14.1164,14.0887,14.1025,54600.0
2012-07-11 14:45:00,20.39,20.41,20.38,20.41,26800.0,14.1025,14.1164,14.0956,14.1164,26800.0
2012-07-11 14:50:00,20.41,20.43,20.4,20.42,74700.0,14.1164,14.1302,14.1094,14.1233,74700.0
2012-07-11 14:55:00,20.41,20.43,20.4,20.42,61600.0,14.1164,14.1302,14.1094,14.1233,61600.0
2012-07-11 15:00:00,20.41,20.46,20.41,20.46,62400.0,14.1164,14.1509,14.1164,14.1509,62400.0
2012-07-11 15:05:00,20.46,20.47,20.45,20.46,155100.0,14.1509,14.1579,14.144,14.1509,155100.0
2012-07-11 15:10:00,20.47,20.49,20.46,20.49,155700.0,14.1579,14.1717,14.1509,14.1717,155700.0
2012-07-11 15:15:00,20.49,20.5,20.47,20.48,150300.0,14.1717,14.1786,14.1579,14.1648,150300.0
2012-07-11 15:20:00,20.48,20.51,20.47,20.5,91400.0,14.1648,14.1855,14.1579,14.1786,91400.0
2012-07-11 15:25:00,20.51,20.51,20.46,20.48,203700.0,14.1855,14.1855,14.1509,14.1648,203700.0
2012-07-11 15:30:00,20.48,20.48,20.46,20.48,94300.0,14.1648,14.1648,14.1509,14.1648,94300.0
2012-07-11 15:35:00,20.48,20.48,20.43,20.45,147700.0,14.1648,14.1648,14.1302,14.144,147700.0
2012-07-11 15:40:00,20.46,20.51,20.45,20.51,200800.0,14.1509,14.1855,14.144,14.1855,200800.0
2012-07-11 15:45:00,20.51,20.57,20.49,20.56,313100.0,14.1855,14.227,14.1717,14.2201,313100.0
2012-07-11 15:50:00,20.55,20.56,20.5,20.51,214600.0,14.2132,14.2201,14.1786,14.1855,214600.0
2012-07-11 15:55:00,20.51,20.57,20.51,20.56,617500.0,14.1855,14.227,14.1855,14.2201,617500.0
2012-07-12 09:30:00,19.5,19.99,19.4,19.67,765600.0,13.487,13.8259,13.4178,13.6045,765600.0
2012-07-12 09:35:00,19.66,19.78,19.62,19.76,861800.0,13.5976,13.6806,13.57,13.6668,861800.0
2012-07-12 09:40:00,19.75,19.78,19.66,19.76,515500.0,13.6599,13.6806,13.5976,13.6668,515500.0
2012-07-12 09:45:00,19.76,19.97,19.74,19.81,381100.0,13.6668,13.812,13.653,13.7014,381100.0
2012-07-12 09:50:00,19.81,19.89,19.8,19.84,245300.0,13.7014,13.7567,13.6945,13.7221,245300.0
2012-07-12 09:55:00,19.84,19.87,19.78,19.82,231900.0,13.7221,13.7429,13.6806,13.7083,231900.0
2012-07-12 10:00:00,19.8,19.8,19.72,19.78,357800.0,13.6945,13.6945,13.6391,13.6806,357800.0
2012-07-12 10:05:00,19.77,19.78,19.64,19.66,611200.0,13.6737,13.6806,13.5838,13.5976,611200.0
2012-07-12 10:10:00,19.66,19.66,19.52,19.62,422200.0,13.5976,13.5976,13.5008,13.57,422200.0
2012-07-12 10:15:00,19.62,19.67,19.6,19.64,257800.0,13.57,13.6045,13.5561,13.5838,257800.0
2012-07-12 10:20:00,19.64,19.66,19.57,19.65,221800.0,13.5838,13.5976,13.5354,13.5907,221800.0
2012-07-12 10:25:00,19.64,19.67,19.62,19.66,256600.0,13.5838,13.6045,13.57,13.5976,256600.0
2012-07-12 10:30:00,19.66,19.69,19.64,19.64,64600.0,13.5976,13.6184,13.5838,13.5838,64600.0
2012-07-12 10:35:00,19.64,19.65,19.63,19.64,113800.0,13.5838,13.5907,13.5769,13.5838,113800.0
2012-07-12 10:40:00,19.64,19.64,19.57,19.61,101800.0,13.5838,13.5838,13.5354,13.5631,101800.0
2012-07-12 10:45:00,19.6,19.61,19.57,19.6,80800.0,13.5561,13.5631,13.5354,13.5561,80800.0
2012-07-12 10:50:00,19.6,19.61,19.6,19.61,20600.0,13.5561,13.5631,13.5561,13.5631,20600.0
2012-07-12 10:55:00,19.61,19.61,19.6,19.6,63900.0,13.5631,13.5631,13.5561,13.5561,63900.0
2012-07-12 11:00:00,19.6,19.64,19.6,19.63,127900.0,13.5561,13.5838,13.5561,13.5769,127900.0
2012-07-12 11:05:00,19.64,19.65,19.6,19.61,299800.0,13.5838,13.5907,13.5561,13.5631,299800.0
2012-07-12 11:10:00,19.61,19.64,19.58,19.63,158400.0,13.5631,13.5838,13.5423,13.5769,158400.0
2012-07-12 11:15:00,19.65,19.7,19.64,19.64,116900.0,13.5907,13.6253,13.5838,13.5838,116900.0
2012-07-12 11:20:00,19.64,19.64,19.6,19.6,57200.0,13.5838,13.5838,13.5561,13.5561,57200.0
2012-07-12 11:25:00,19.61,19.63,19.59,19.6,136500.0,13.5631,13.5769,13.5492,13.5561,136500.0
2012-07-12 11:30:00,19.6,19.61,19.59,19.6,151600.0,13.5561,13.5631,13.5492,13.5561,151600.0
2012-07-12 11:35:00,19.6,19.63,19.6,19.61,135000.0,13.5561,13.5769,13.5561,13.5631,135000.0
2012-07-12 11:40:00,19.61,19.61,19.59,19.59,80300.0,13.5631,13.5631,13.5492,13.5492,80300.0
2012-07-12 11:45:00,19.59,19.61,19.59,19.6,97700.0,13.5492,13.5631,13.5492,13.5561,97700.0
2012-07-12 11:50:00,19.61,19.61,19.59,19.6,102700.0,13.5631,13.5631,13.5492,13.5561,102700.0
2012-07-12 11:55:00,19.6,19.61,19.6,19.6,84200.0,13.5561,13.5631,13.5561,13.5561,84200.0
2012-07-12 12:00:00,19.6,19.61,19.59,19.6,227300.0,13.5561,13.5631,13.5492,13.5561,227300.0
2012-07-12 12:05:00,19.6,19.61,19.6,19.6,105700.0,13.5561,13.5631,13.5561,13.5561,105700.0
2012-07-12 12:10:00,19.6,19.64,19.6,19.63,104900.0,13.5561,13.5838,13.5561,13.5769,104900.0
2012-07-12 12:15:00,19.63,19.67,19.63,19.66,162100.0,13.5769,13.6045,13.5769,13.5976,162100.0
2012-07-12 12:20:00,19.66,19.67,19.64,19.65,62400.0,13.5976,13.6045,13.5838,13.5907,62400.0
2012-07-12 12:25:00,19.65,19.68,19.64,19.64,169900.0,13.5907,13.6115,13.5838,13.5838,169900.0
2012-07-12 12:30:00,19.65,19.66,19.62,19.62,236800.0,13.5907,13.5976,13.57,13.57,236800.0
2012-07-12 12:35:00,19.62,19.64,19.61,19.61,56200.0,13.57,13.5838,13.5631,13.5631,56200.0
2012-07-12 12:40:00,19.61,19.62,19.61,19.61,37800.0,13.5631,13.57,13.5631,13.5631,37800.0
2012-07-12 12:45:00,19.62,19.62,19.61,19.62,14000.0,13.57,13.57,13.5631,13.57,14000.0
2012-07-12 12:50:00,19.61,19.62,19.61,19.62,37700.0,13.5631,13.57,13.5631,13.57,37700.0
2012-07-12 12:55:00,19.62,19.62,19.61,19.61,43000.0,13.57,13.57,13.5631,13.5631,43000.0
2012-07-12 13:00:00,19.61,19.64,19.61,19.61,57800.0,13.5631,13.5838,13.5631,13.5631,57800.0
2012-07-12 13:05:00,19.62,19.63,19.61,19.63,30700.0,13.57,13.5769,13.5631,13.5769,30700.0
2012-07-12 13:10:00,19.62,19.65,19.61,19.62,64200.0,13.57,13.5907,13.5631,13.57,64200.0
2012-07-12 13:15:00,19.62,19.63,19.62,19.62,39500.0,13.57,13.5769,13.57,13.57,39500.0
2012-07-12 13:20:00,19.62,19.63,19.61,19.62,78700.0,13.57,13.5769,13.5631,13.57,78700.0
2012-07-12 13:25:00,19.62,19.64,19.62,19.64,205100.0,13.57,13.5838,13.57,13.5838,205100.0
2012-07-12 13:30:00,19.64,19.64,19.63,19.64,25800.0,13.5838,13.5838,13.5769,13.5838,25800.0
2012-07-12 13:35:00,19.63,19.64,19.63,19.63,27000.0,13.5769,13.5838,13.5769,13.5769,27000.0
2012-07-12 13:40:00,19.63,19.65,19.63,19.64,71200.0,13.5769,13.5907,13.5769,13.5838,71200.0
2012-07-12 13:45:00,19.64,19.64,19.63,19.64,33400.0,13.5838,13.5838,13.5769,13.5838,33400.0
2012-07-12 13:50:00,19.64,19.66,19.62,19.63,196400.0,13.5838,13.5976,13.57,13.5769,196400.0
2012-07-12 13:55:00,19.63,19.64,19.55,19.56,161600.0,13.5769,13.5838,13.5216,13.5285,161600.0
2012-07-12 14:00:00,19.55,19.61,19.52,19.57,188000.0,13.5216,13.5631,13.5008,13.5354,188000.0
2012-07-12 14:05:00,19.58,19.6,19.57,19.6,88800.0,13.5423,13.5561,13.5354,13.5561,88800.0
2012-07-12 14:10:00,19.59,19.62,19.58,19.58,56100.0,13.5492,13.57,13.5423,13.5423,56100.0
2012-07-12 14:15:00,19.58,19.58,19.56,19.57,90400.0,13.5423,13.5423,13.5285,13.5354,90400.0
2012-07-12 14:20:00,19.57,19.6,19.56,19.58,65700.0,13.5354,13.5561,13.5285,13.5423,65700.0
2012-07-12 14:25:00,19.57,19.58,19.56,19.57,35000.0,13.5354,13.5423,13.5285,13.5354,35000.0
2012-07-12 14:30:00,19.57,19.58,19.56,19.58,132100.0,13.5354,13.5423,13.5285,13.5423,132100.0
2012-07-12 14:35:00,19.58,19.6,19.57,19.59,124000.0,13.5423,13.5561,13.5354,13.5492,124000.0
2012-07-12 14:40:00,19.59,19.64,19.59,19.62,55200.0,13.5492,13.5838,13.5492,13.57,55200.0
2012-07-12 14:45:00,19.62,19.62,19.59,19.61,83600.0,13.57,13.57,13.5492,13.5631,83600.0
2012-07-12 14:50:00,19.61,19.63,19.6,19.6,58400.0,13.5631,13.5769,13.5561,13.5561,58400.0
2012-07-12 14:55:00,19.61,19.61,19.56,19.57,94500.0,13.5631,13.5631,13.5285,13.5354,94500.0
2012-07-12 15:00:00,19.57,19.58,19.57,19.57,16400.0,13.5354,13.5423,13.5354,13.5354,16400.0
2012-07-12 15:05:00,19.57,19.58,19.51,19.53,115100.0,13.5354,13.5423,13.4939,13.5077,115100.0
2012-07-12 15:10:00,19.53,19.56,19.53,19.53,109600.0,13.5077,13.5285,13.5077,13.5077,109600.0
2012-07-12 15:15:00,19.54,19.57,19.53,19.57,225300.0,13.5146,13.5354,13.5077,13.5354,225300.0
2012-07-12 15:20:00,19.56,19.62,19.56,19.62,127200.0,13.5285,13.57,13.5285,13.57,127200.0
2012-07-12 15:25:00,19.62,19.64,19.59,19.59,137200.0,13.57,13.5838,13.5492,13.5492,137200.0
2012-07-12 15:30:00,19.59,19.6,19.53,19.55,111100.0,13.5492,13.5561,13.5077,13.5216,111100.0
2012-07-12 15:35:00,19.54,19.55,19.51,19.52,166800.0,13.5146,13.5216,13.4939,13.5008,166800.0
2012-07-12 15:40:00,19.51,19.53,19.5,19.52,168100.0,13.4939,13.5077,13.487,13.5008,168100.0
2012-07-12 15:45:00,19.53,19.54,19.51,19.52,154600.0,13.5077,13.5146,13.4939,13.5008,154600.0
2012-07-12 15:50:00,19.53,19.56,19.51,19.53,258200.0,13.5077,13.5285,13.4939,13.5077,258200.0
2012-07-12 15:55:00,19.53,19.55,19.51,19.53,435600.0,13.5077,13.5216,13.4939,13.5077,435600.0
2012-07-13 09:30:00,19.49,19.66,19.4,19.58,120500.0,13.4801,13.5976,13.4178,13.5423,120500.0
2012-07-13 09:35:00,19.58,19.58,19.51,19.55,97000.0,13.5423,13.5423,13.4939,13.5216,97000.0
2012-07-13 09:40:00,19.54,19.61,19.53,19.6,50100.0,13.5146,13.5631,13.5077,13.5561,50100.0
2012-07-13 09:45:00,19.6,19.63,19.6,19.63,54000.0,13.5561,13.5769,13.5561,13.5769,54000.0
2012-07-13 09:50:00,19.63,19.67,19.62,19.66,48500.0,13.5769,13.6045,13.57,13.5976,48500.0
2012-07-13 09:55:00,19.66,19.73,19.66,19.73,105500.0,13.5976,13.646,13.5976,13.646,105500.0
2012-07-13 10:00:00,19.74,19.76,19.72,19.74,132300.0,13.653,13.6668,13.6391,13.653,132300.0
2012-07-13 10:05:00,19.75,19.83,19.75,19.83,99700.0,13.6599,13.7152,13.6599,13.7152,99700.0
2012-07-13 10:10:00,19.82,19.82,19.77,19.77,93100.0,13.7083,13.7083,13.6737,13.6737,93100.0
2012-07-13 10:15:00,19.77,19.82,19.77,19.81,120200.0,13.6737,13.7083,13.6737,13.7014,120200.0
2012-07-13 10:20:00,19.81,19.84,19.81,19.83,148600.0,13.7014,13.7221,13.7014,13.7152,148600.0
2012-07-13 10:25:00,19.84,19.89,19.83,19.88,222400.0,13.7221,13.7567,13.7152,13.7498,222400.0
2012-07-13 10:30:00,19.88,19.9,19.8,19.8,157500.0,13.7498,13.7636,13.6945,13.6945,157500.0
2012-07-13 10:35:00,19.8,19.81,19.76,19.79,101600.0,13.6945,13.7014,13.6668,13.6875,101600.0
2012-07-13 10:40:00,19.79,19.8,19.75,19.76,91300.0,13.6875,13.6945,13.6599,13.6668,91300.0
2012-07-13 10:45:00,19.77,19.78,19.76,19.78,58300.0,13.6737,13.6806,13.6668,13.6806,58300.0
2012-07-13 10:50:00,19.78,19.78,19.75,19.75,119300.0,13.6806,13.6806,13.6599,13.6599,119300.0
2012-07-13 10:55:00,19.76,19.76,19.75,19.76,40000.0,13.6668,13.6668,13.6599,13.6668,40000.0
2012-07-13 11:00:00,19.75,19.76,19.68,19.69,443800.0,13.6599,13.6668,13.6115,13.6184,443800.0
2012-07-13 11:05:00,19.69,19.69,19.67,19.67,344100.0,13.6184,13.6184,13.6045,13.6045,344100.0
2012-07-13 11:10:00,19.68,19.73,19.64,19.73,154700.0,13.6115,13.646,13.5838,13.646,154700.0
2012-07-13 11:15:00,19.73,19.77,19.72,19.77,25500.0,13.646,13.6737,13.6391,13.6737,25500.0
2012-07-13 11:20:00,19.77,19.77,19.72,19.72,186400.0,13.6737,13.6737,13.6391,13.6391,186400.0
2012-07-13 11:25:00,19.72,19.77,19.7,19.75,51600.0,13.6391,13.6737,13.6253,13.6599,51600.0
2012-07-13 11:30:00,19.76,19.77,19.75,19.77,20200.0,13.6668,13.6737,13.6599,13.6737,20200.0
2012-07-13 11:35:00,19.76,19.77,19.75,19.75,22900.0,13.6668,13.6737,13.6599,13.6599,22900.0
2012-07-13 11:40:00,19.75,19.76,19.74,19.75,39100.0,13.6599,13.6668,13.653,13.6599,39100.0
2012-07-13 11:45:00,19.75,19.76,19.71,19.71,80100.0,13.6599,13.6668,13.6322,13.6322,80100.0
2012-07-13 11:50:00,19.71,19.76,19.71,19.76,114100.0,13.6322,13.6668,13.6322,13.6668,114100.0
2012-07-13 11:55:00,19.76,19.76,19.75,19.75,29500.0,13.6668,13.6668,13.6599,13.6599,29500.0
2012-07-13 12:00:00,19.75,19.76,19.75,19.75,43600.0,13.6599,13.6668,13.6599,13.6599,43600.0
2012-07-13 12:05:00,19.75,19.81,19.75,19.8,55600.0,13.6599,13.7014,13.6599,13.6945,55600.0
2012-07-13 12:10:00,19.8,19.85,19.8,19.85,40800.0,13.6945,13.729,13.6945,13.729,40800.0
2012-07-13 12:15:00,19.84,19.88,19.84,19.86,142400.0,13.7221,13.7498,13.7221,13.736,142400.0
2012-07-13 12:20:00,19.86,19.87,19.82,19.83,74000.0,13.736,13.7429,13.7083,13.7152,74000.0
2012-07-13 12:25:00,19.83,19.84,19.81,19.82,86900.0,13.7152,13.7221,13.7014,13.7083,86900.0
2012-07-13 12:30:00,19.82,19.83,19.81,19.81,28800.0,13.7083,13.7152,13.7014,13.7014,28800.0
2012-07-13 12:35:00,19.81,19.82,19.81,19.82,12100.0,13.7014,13.7083,13.7014,13.7083,12100.0
2012-07-13 12:40:00,19.82,19.82,19.81,19.82,10500.0,13.7083,13.7083,13.7014,13.7083,10500.0
2012-07-13 12:45:00,19.81,19.82,19.81,19.82,10600.0,13.7014,13.7083,13.7014,13.7083,10600.0
2012-07-13 12:50:00,19.82,19.82,19.8,19.81,19200.0,13.7083,13.7083,13.6945,13.7014,19200.0
2012-07-13 12:55:00,19.8,19.81,19.77,19.77,55600.0,13.6945,13.7014,13.6737,13.6737,55600.0
2012-07-13 13:00:00,19.77,19.8,19.77,19.79,76400.0,13.6737,13.6945,13.6737,13.6875,76400.0
2012-07-13 13:05:00,19.79,19.81,19.79,19.81,21400.0,13.6875,13.7014,13.6875,13.7014,21400.0
2012-07-13 13:10:00,19.8,19.82,19.8,19.81,75600.0,13.6945,13.7083,13.6945,13.7014,75600.0
2012-07-13 13:15:00,19.81,19.81,19.8,19.81,10800.0,13.7014,13.7014,13.6945,13.7014,10800.0
2012-07-13 13:20:00,19.8,19.84,19.8,19.84,64000.0,13.6945,13.7221,13.6945,13.7221,64000.0
2012-07-13 13:25:00,19.84,19.84,19.83,19.84,71200.0,13.7221,13.7221,13.7152,13.7221,71200.0
2012-07-13 13:30:00,19.83,19.88,19.83,19.88,97700.0,13.7152,13.7498,13.7152,13.7498,97700.0
2012-07-13 13:35:00,19.88,19.89,19.86,19.89,119900.0,13.7498,13.7567,13.736,13.7567,119900.0
2012-07-13 13:40:00,19.89,19.89,19.88,19.89,11700.0,13.7567,13.7567,13.7498,13.7567,11700.0
2012-07-13 13:45:00,19.88,19.9,19.88,19.9,51600.0,13.7498,13.7636,13.7498,13.7636,51600.0
2012-07-13 13:50:00,19.9,19.91,19.89,19.91,48000.0,13.7636,13.7705,13.7567,13.7705,48000.0
2012-07-13 13:55:00,19.9,19.94,19.9,19.93,108100.0,13.7636,13.7913,13.7636,13.7844,108100.0
2012-07-13 14:00:00,19.92,19.93,19.9,19.91,51000.0,13.7775,13.7844,13.7636,13.7705,51000.0
2012-07-13 14:05:00,19.91,19.91,19.9,19.9,16000.0,13.7705,13.7705,13.7636,13.7636,16000.0
2012-07-13 14:10:00,19.9,19.91,19.87,19.87,96500.0,13.7636,13.7705,13.7429,13.7429,96500.0
2012-07-13 14:15:00,19.87,19.91,19.86,19.91,79900.0,13.7429,13.7705,13.736,13.7705,79900.0
2012-07-13 14:20:00,19.9,19.91,19.9,19.91,14800.0,13.7636,13.7705,13.7636,13.7705,14800.0
2012-07-13 14:25:00,19.9,19.91,19.9,19.91,18300.0,13.7636,13.7705,13.7636,13.7705,18300.0
2012-07-13 14:30:00,19.9,19.92,19.86,19.9,175100.0,13.7636,13.7775,13.736,13.7636,175100.0
2012-07-13 14:35:00,19.9,19.92,19.9,19.92,67000.0,13.7636,13.7775,13.7636,13.7775,67000.0
2012-07-13 14:40:00,19.91,19.92,19.91,19.92,11900.0,13.7705,13.7775,13.7705,13.7775,11900.0
2012-07-13 14:45:00,19.91,19.92,19.91,19.92,34000.0,13.7705,13.7775,13.7705,13.7775,34000.0
2012-07-13 14:50:00,19.92,19.92,19.91,19.91,32500.0,13.7775,13.7775,13.7705,13.7705,32500.0
2012-07-13 14:55:00,19.92,19.94,19.91,19.94,96400.0,13.7775,13.7913,13.7705,13.7913,96400.0
2012-07-13 15:00:00,19.93,19.99,19.93,19.97,134300.0,13.7844,13.8259,13.7844,13.812,134300.0
2012-07-13 15:05:00,19.97,19.98,19.97,19.97,52800.0,13.812,13.819,13.812,13.812,52800.0
2012-07-13 15:10:00,19.97,20.0,19.97,19.99,107400.0,13.812,13.8328,13.812,13.8259,107400.0
2012-07-13 15:15:00,19.99,20.0,19.98,19.99,61300.0,13.8259,13.8328,13.819,13.8259,61300.0
2012-07-13 15:20:00,20.0,20.01,19.98,19.98,109700.0,13.8328,13.8397,13.819,13.819,109700.0
2012-07-13 15:25:00,19.98,19.99,19.94,19.98,122700.0,13.819,13.8259,13.7913,13.819,122700.0
2012-07-13 15:30:00,19.98,19.99,19.97,19.99,134100.0,13.819,13.8259,13.812,13.8259,134100.0
2012-07-13 15:35:00,19.98,20.0,19.98,19.99,151700.0,13.819,13.8328,13.819,13.8259,151700.0
2012-07-13 15:40:00,19.99,20.0,19.98,19.99,139700.0,13.8259,13.8328,13.819,13.8259,139700.0
2012-07-13 15:45:00,19.99,19.99,19.96,19.97,305500.0,13.8259,13.8259,13.8051,13.812,305500.0
2012-07-13 15:50:00,19.96,19.97,19.94,19.96,276700.0,13.8051,13.812,13.7913,13.8051,276700.0
2012-07-13 15:55:00,19.96,19.97,19.95,19.97,464400.0,13.8051,13.812,13.7982,13.812,464400.0
2012-07-16 09:30:00,19.88,19.92,19.82,19.82,45300.0,13.7498,13.7775,13.7083,13.7083,45300.0
2012-07-16 09:35:00,19.84,19.84,19.78,19.78,16400.0,13.7221,13.7221,13.6806,13.6806,16400.0
2012-07-16 09:40:00,19.78,19.83,19.78,19.83,24500.0,13.6806,13.7152,13.6806,13.7152,24500.0
2012-07-16 09:45:00,19.83,19.84,19.82,19.83,126200.0,13.7152,13.7221,13.7083,13.7152,126200.0
2012-07-16 09:50:00,19.82,19.88,19.82,19.84,31600.0,13.7083,13.7498,13.7083,13.7221,31600.0
2012-07-16 09:55:00,19.84,19.87,19.84,19.86,17900.0,13.7221,13.7429,13.7221,13.736,17900.0
2012-07-16 10:00:00,19.86,19.86,19.85,19.85,74500.0,13.736,13.736,13.729,13.729,74500.0
2012-07-16 10:05:00,19.86,19.89,19.85,19.89,55600.0,13.736,13.7567,13.729,13.7567,55600.0
2012-07-16 10:10:00,19.88,19.95,19.88,19.93,85500.0,13.7498,13.7982,13.7498,13.7844,85500.0
2012-07-16 10:15:00,19.92,19.93,19.9,19.91,32300.0,13.7775,13.7844,13.7636,13.7705,32300.0
2012-07-16 10:20:00,19.91,19.92,19.87,19.91,71700.0,13.7705,13.7775,13.7429,13.7705,71700.0
2012-07-16 10:25:00,19.91,19.92,19.89,19.92,29000.0,13.7705,13.7775,13.7567,13.7775,29000.0
2012-07-16 10:30:00,19.92,19.97,19.91,19.95,62900.0,13.7775,13.812,13.7705,13.7982,62900.0
2012-07-16 10:35:00,19.95,20.01,19.95,20.01,172600.0,13.7982,13.8397,13.7982,13.8397,172600.0
2012-07-16 10:40:00,20.01,20.02,19.98,20.0,58400.0,13.8397,13.8466,13.819,13.8328,58400.0
2012-07-16 10:45:00,20.0,20.02,19.99,20.02,52500.0,13.8328,13.8466,13.8259,13.8466,52500.0
2012-07-16 10:50:00,20.02,20.03,20.0,20.01,32200.0,13.8466,13.8535,13.8328,13.8397,32200.0
2012-07-16 10:55:00,20.01,20.01,19.98,19.98,21400.0,13.8397,13.8397,13.819,13.819,21400.0
2012-07-16 11:00:00,19.98,19.99,19.97,19.98,46900.0,13.819,13.8259,13.812,13.819,46900.0
2012-07-16 11:05:00,19.98,19.98,19.93,19.94,42600.0,13.819,13.819,13.7844,13.7913,42600.0
2012-07-16 11:10:00,19.93,19.96,19.93,19.96,153300.0,13.7844,13.8051,13.7844,13.8051,153300.0
2012-07-16 11:15:00,19.96,19.97,19.95,19.96,75100.0,13.8051,13.812,13.7982,13.8051,75100.0
2012-07-16 11:20:00,19.96,19.96,19.95,19.96,6200.0,13.8051,13.8051,13.7982,13.8051,6200.0
2012-07-16 11:25:00,19.96,19.96,19.9,19.9,27700.0,13.8051,13.8051,13.7636,13.7636,27700.0
2012-07-16 11:30:00,19.9,19.93,19.9,19.9,27700.0,13.7636,13.7844,13.7636,13.7636,27700.0
2012-07-16 11:35:00,19.9,19.93,19.9,19.91,172100.0,13.7636,13.7844,13.7636,13.7705,172100.0
2012-07-16 11:40:00,19.92,19.92,19.9,19.9,12500.0,13.7775,13.7775,13.7636,13.7636,12500.0
2012-07-16 11:45:00,19.91,19.91,19.89,19.9,40900.0,13.7705,13.7705,13.7567,13.7636,40900.0
2012-07-16 11:50:00,19.9,19.91,19.89,19.9,65900.0,13.7636,13.7705,13.7567,13.7636,65900.0
2012-07-16 11:55:00,19.9,19.91,19.87,19.88,120600.0,13.7636,13.7705,13.7429,13.7498,120600.0
2012-07-16 12:00:00,19.89,19.89,19.86,19.86,35700.0,13.7567,13.7567,13.736,13.736,35700.0
2012-07-16 12:05:00,19.87,19.89,19.86,19.88,24800.0,13.7429,13.7567,13.736,13.7498,24800.0
2012-07-16 12:10:00,19.88,19.89,19.86,19.87,16100.0,13.7498,13.7567,13.736,13.7429,16100.0
2012-07-16 12:15:00,19.87,19.87,19.84,19.86,42600.0,13.7429,13.7429,13.7221,13.736,42600.0
2012-07-16 12:20:00,19.87,19.87,19.86,19.87,27100.0,13.7429,13.7429,13.736,13.7429,27100.0
2012-07-16 12:25:00,19.87,19.88,19.86,19.87,23600.0,13.7429,13.7498,13.736,13.7429,23600.0
2012-07-16 12:30:00,19.88,19.91,19.87,19.91,33100.0,13.7498,13.7705,13.7429,13.7705,33100.0
2012-07-16 12:35:00,19.91,19.91,19.9,19.91,14200.0,13.7705,13.7705,13.7636,13.7705,14200.0
2012-07-16 12:40:00,19.91,19.92,19.9,19.91,17300.0,13.7705,13.7775,13.7636,13.7705,17300.0
2012-07-16 12:45:00,19.91,19.92,19.91,19.91,20200.0,13.7705,13.7775,13.7705,13.7705,20200.0
2012-07-16 12:50:00,19.91,19.92,19.9,19.9,53000.0,13.7705,13.7775,13.7636,13.7636,53000.0
2012-07-16 12:55:00,19.9,19.9,19.9,19.9,4600.0,13.7636,13.7636,13.7636,13.7636,4600.0
2012-07-16 13:00:00,19.9,19.92,19.9,19.92,48400.0,13.7636,13.7775,13.7636,13.7775,48400.0
2012-07-16 13:05:00,19.92,19.92,19.9,19.9,22400.0,13.7775,13.7775,13.7636,13.7636,22400.0
2012-07-16 13:10:00,19.9,19.9,19.87,19.87,58800.0,13.7636,13.7636,13.7429,13.7429,58800.0
2012-07-16 13:15:00,19.87,19.88,19.85,19.85,52300.0,13.7429,13.7498,13.729,13.729,52300.0
2012-07-16 13:20:00,19.85,19.86,19.85,19.85,47900.0,13.729,13.736,13.729,13.729,47900.0
2012-07-16 13:25:00,19.85,19.86,19.85,19.85,39400.0,13.729,13.736,13.729,13.729,39400.0
2012-07-16 13:30:00,19.86,19.87,19.85,19.87,80300.0,13.736,13.7429,13.729,13.7429,80300.0
2012-07-16 13:35:00,19.88,19.89,19.87,19.89,33400.0,13.7498,13.7567,13.7429,13.7567,33400.0
2012-07-16 13:40:00,19.89,19.89,19.87,19.88,27100.0,13.7567,13.7567,13.7429,13.7498,27100.0
2012-07-16 13:45:00,19.87,19.89,19.87,19.87,44700.0,13.7429,13.7567,13.7429,13.7429,44700.0
2012-07-16 13:50:00,19.87,19.88,19.87,19.88,49500.0,13.7429,13.7498,13.7429,13.7498,49500.0
2012-07-16 13:55:00,19.87,19.89,19.87,19.88,80200.0,13.7429,13.7567,13.7429,13.7498,80200.0
2012-07-16 14:00:00,19.88,19.88,19.87,19.87,14900.0,13.7498,13.7498,13.7429,13.7429,14900.0
2012-07-16 14:05:00,19.87,19.88,19.87,19.87,6900.0,13.7429,13.7498,13.7429,13.7429,6900.0
2012-07-16 14:10:00,19.87,19.9,19.87,19.9,39000.0,13.7429,13.7636,13.7429,13.7636,39000.0
2012-07-16 14:15:00,19.89,19.91,19.89,19.9,30800.0,13.7567,13.7705,13.7567,13.7636,30800.0
2012-07-16 14:20:00,19.91,19.91,19.9,19.9,11700.0,13.7705,13.7705,13.7636,13.7636,11700.0
2012-07-16 14:25:00,19.9,19.91,19.9,19.9,30100.0,13.7636,13.7705,13.7636,13.7636,30100.0
2012-07-16 14:30:00,19.9,19.91,19.89,19.89,20900.0,13.7636,13.7705,13.7567,13.7567,20900.0
2012-07-16 14:35:00,19.89,19.9,19.89,19.9,9500.0,13.7567,13.7636,13.7567,13.7636,9500.0
2012-07-16 14:40:00,19.89,19.9,19.89,19.89,27900.0,13.7567,13.7636,13.7567,13.7567,27900.0
2012-07-16 14:45:00,19.9,19.9,19.89,19.89,22100.0,13.7636,13.7636,13.7567,13.7567,22100.0
2012-07-16 14:50:00,19.89,19.9,19.86,19.88,70600.0,13.7567,13.7636,13.736,13.7498,70600.0
2012-07-16 14:55:00,19.88,19.88,19.87,19.87,23300.0,13.7498,13.7498,13.7429,13.7429,23300.0
2012-07-16 15:00:00,19.87,19.92,19.87,19.91,74800.0,13.7429,13.7775,13.7429,13.7705,74800.0
2012-07-16 15:05:00,19.91,19.93,19.91,19.92,28600.0,13.7705,13.7844,13.7705,13.7775,28600.0
2012-07-16 15:10:00,19.92,19.93,19.91,19.91,33000.0,13.7775,13.7844,13.7705,13.7705,33000.0
2012-07-16 15:15:00,19.91,19.92,19.9,19.91,19000.0,13.7705,13.7775,13.7636,13.7705,19000.0
2012-07-16 15:20:00,19.91,19.92,19.89,19.9,56700.0,13.7705,13.7775,13.7567,13.7636,56700.0
2012-07-16 15:25:00,19.89,19.91,19.88,19.9,35100.0,13.7567,13.7705,13.7498,13.7636,35100.0
2012-07-16 15:30:00,19.9,19.91,19.89,19.9,40300.0,13.7636,13.7705,13.7567,13.7636,40300.0
2012-07-16 15:35:00,19.9,19.9,19.86,19.87,80800.0,13.7636,13.7636,13.736,13.7429,80800.0
2012-07-16 15:40:00,19.87,19.88,19.87,19.87,32900.0,13.7429,13.7498,13.7429,13.7429,32900.0
2012-07-16 15:45:00,19.88,19.9,19.87,19.88,113900.0,13.7498,13.7636,13.7429,13.7498,113900.0
2012-07-16 15:50:00,19.88,19.89,19.87,19.87,58100.0,13.7498,13.7567,13.7429,13.7429,58100.0
2012-07-16 15:55:00,19.87,19.88,19.86,19.88,173600.0,13.7429,13.7498,13.736,13.7498,173600.0
2012-07-17 09:30:00,19.96,19.96,19.9,19.93,30500.0,13.8051,13.8051,13.7636,13.7844,30500.0
2012-07-17 09:35:00,19.93,19.93,19.9,19.91,12400.0,13.7844,13.7844,13.7636,13.7705,12400.0
2012-07-17 09:40:00,19.92,19.93,19.88,19.91,32600.0,13.7775,13.7844,13.7498,13.7705,32600.0
2012-07-17 09:45:00,19.92,19.92,19.86,19.86,31300.0,13.7775,13.7775,13.736,13.736,31300.0
2012-07-17 09:50:00,19.86,19.86,19.8,19.81,39400.0,13.736,13.736,13.6945,13.7014,39400.0
2012-07-17 09:55:00,19.81,19.83,19.8,19.82,65800.0,13.7014,13.7152,13.6945,13.7083,65800.0
2012-07-17 10:00:00,19.82,19.84,19.78,19.81,86200.0,13.7083,13.7221,13.6806,13.7014,86200.0
2012-07-17 10:05:00,19.81,19.85,19.8,19.85,34500.0,13.7014,13.729,13.6945,13.729,34500.0
2012-07-17 10:10:00,19.85,19.85,19.83,19.85,29600.0,13.729,13.729,13.7152,13.729,29600.0
2012-07-17 10:15:00,19.85,19.87,19.84,19.85,41000.0,13.729,13.7429,13.7221,13.729,41000.0
2012-07-17 10:20:00,19.86,19.87,19.85,19.87,31600.0,13.736,13.7429,13.729,13.7429,31600.0
2012-07-17 10:25:00,19.87,19.87,19.85,19.85,19300.0,13.7429,13.7429,13.729,13.729,19300.0
2012-07-17 10:30:00,19.85,19.87,19.84,19.86,42300.0,13.729,13.7429,13.7221,13.736,42300.0
2012-07-17 10:35:00,19.86,19.86,19.83,19.83,40300.0,13.736,13.736,13.7152,13.7152,40300.0
2012-07-17 10:40:00,19.83,19.83,19.8,19.8,29100.0,13.7152,13.7152,13.6945,13.6945,29100.0
2012-07-17 10:45:00,19.8,19.85,19.8,19.85,63600.0,13.6945,13.729,13.6945,13.729,63600.0
2012-07-17 10:50:00,19.85,19.87,19.84,19.86,54400.0,13.729,13.7429,13.7221,13.736,54400.0
2012-07-17 10:55:00,19.85,19.86,19.83,19.85,27100.0,13.729,13.736,13.7152,13.729,27100.0
2012-07-17 11:00:00,19.84,19.88,19.84,19.88,84400.0,13.7221,13.7498,13.7221,13.7498,84400.0
2012-07-17 11:05:00,19.88,19.91,19.88,19.89,95100.0,13.7498,13.7705,13.7498,13.7567,95100.0
2012-07-17 11:10:00,19.89,19.89,19.86,19.87,61200.0,13.7567,13.7567,13.736,13.7429,61200.0
2012-07-17 11:15:00,19.87,19.88,19.85,19.86,60400.0,13.7429,13.7498,13.729,13.736,60400.0
2012-07-17 11:20:00,19.85,19.87,19.85,19.86,16400.0,13.729,13.7429,13.729,13.736,16400.0
2012-07-17 11:25:00,19.86,19.87,19.83,19.85,111300.0,13.736,13.7429,13.7152,13.729,111300.0
2012-07-17 11:30:00,19.85,19.88,19.85,19.88,51800.0,13.729,13.7498,13.729,13.7498,51800.0
2012-07-17 11:35:00,19.88,19.91,19.87,19.91,63100.0,13.7498,13.7705,13.7429,13.7705,63100.0
2012-07-17 11:40:00,19.92,19.94,19.92,19.94,20300.0,13.7775,13.7913,13.7775,13.7913,20300.0
2012-07-17 11:45:00,19.94,19.98,19.94,19.97,21200.0,13.7913,13.819,13.7913,13.812,21200.0
2012-07-17 11:50:00,19.97,19.97,19.94,19.95,106400.0,13.812,13.812,13.7913,13.7982,106400.0
2012-07-17 11:55:00,19.96,19.98,19.95,19.98,19900.0,13.8051,13.819,13.7982,13.819,19900.0
2012-07-17 12:00:00,19.98,19.99,19.98,19.99,20400.0,13.819,13.8259,13.819,13.8259,20400.0
2012-07-17 12:05:00,19.99,19.99,19.97,19.98,22700.0,13.8259,13.8259,13.812,13.819,22700.0
2012-07-17 12:10:00,19.98,19.98,19.95,19.95,11400.0,13.819,13.819,13.7982,13.7982,11400.0
2012-07-17 12:15:00,19.96,19.96,19.95,19.95,3900.0,13.8051,13.8051,13.7982,13.7982,3900.0
2012-07-17 12:20:00,19.96,20.01,19.96,20.01,124600.0,13.8051,13.8397,13.8051,13.8397,124600.0
2012-07-17 12:25:00,20.0,20.01,20.0,20.0,7200.0,13.8328,13.8397,13.8328,13.8328,7200.0
2012-07-17 12:30:00,20.01,20.03,20.0,20.0,55100.0,13.8397,13.8535,13.8328,13.8328,55100.0
2012-07-17 12:35:00,20.01,20.02,20.0,20.01,14600.0,13.8397,13.8466,13.8328,13.8397,14600.0
2012-07-17 12:40:00,20.01,20.02,20.0,20.0,19800.0,13.8397,13.8466,13.8328,13.8328,19800.0
2012-07-17 12:45:00,20.01,20.03,20.0,20.03,54400.0,13.8397,13.8535,13.8328,13.8535,54400.0
2012-07-17 12:50:00,20.03,20.03,20.02,20.03,3400.0,13.8535,13.8535,13.8466,13.8535,3400.0
2012-07-17 12:55:00,20.02,20.03,20.0,20.0,33000.0,13.8466,13.8535,13.8328,13.8328,33000.0
2012-07-17 13:00:00,20.0,20.01,20.0,20.01,11900.0,13.8328,13.8397,13.8328,13.8397,11900.0
2012-07-17 13:05:00,20.0,20.03,20.0,20.01,17700.0,13.8328,13.8535,13.8328,13.8397,17700.0
2012-07-17 13:10:00,20.02,20.04,20.01,20.03,31000.0,13.8466,13.8605,13.8397,13.8535,31000.0
2012-07-17 13:15:00,20.04,20.05,20.02,20.05,64800.0,13.8605,13.8674,13.8466,13.8674,64800.0
2012-07-17 13:20:00,20.04,20.05,20.02,20.05,26900.0,13.8605,13.8674,13.8466,13.8674,26900.0
2012-07-17 13:25:00,20.05,20.07,20.04,20.06,23800.0,13.8674,13.8812,13.8605,13.8743,23800.0
2012-07-17 13:30:00,20.06,20.1,20.06,20.08,34200.0,13.8743,13.902,13.8743,13.8881,34200.0
2012-07-17 13:35:00,20.09,20.09,20.04,20.05,89200.0,13.895,13.895,13.8605,13.8674,89200.0
2012-07-17 13:40:00,20.06,20.07,20.05,20.06,65000.0,13.8743,13.8812,13.8674,13.8743,65000.0
2012-07-17 13:45:00,20.06,20.07,20.05,20.07,85100.0,13.8743,13.8812,13.8674,13.8812,85100.0
2012-07-17 13:50:00,20.07,20.07,20.03,20.03,32200.0,13.8812,13.8812,13.8535,13.8535,32200.0
2012-07-17 13:55:00,20.03,20.03,20.01,20.02,87100.0,13.8535,13.8535,13.8397,13.8466,87100.0
2012-07-17 14:00:00,20.02,20.03,20.02,20.03,19000.0,13.8466,13.8535,13.8466,13.8535,19000.0
2012-07-17 14:05:00,20.03,20.03,20.01,20.01,84200.0,13.8535,13.8535,13.8397,13.8397,84200.0
2012-07-17 14:10:00,20.01,20.02,20.01,20.02,9100.0,13.8397,13.8466,13.8397,13.8466,9100.0
2012-07-17 14:15:00,20.02,20.02,20.01,20.01,34300.0,13.8466,13.8466,13.8397,13.8397,34300.0
2012-07-17 14:20:00,20.0,20.02,20.0,20.01,78300.0,13.8328,13.8466,13.8328,13.8397,78300.0
2012-07-17 14:25:00,20.01,20.01,20.0,20.0,7200.0,13.8397,13.8397,13.8328,13.8328,7200.0
2012-07-17 14:30:00,20.01,20.01,20.0,20.01,22800.0,13.8397,13.8397,13.8328,13.8397,22800.0
2012-07-17 14:35:00,20.01,20.01,19.99,19.99,26500.0,13.8397,13.8397,13.8259,13.8259,26500.0
2012-07-17 14:40:00,19.99,20.0,19.99,19.99,12300.0,13.8259,13.8328,13.8259,13.8259,12300.0
2012-07-17 14:45:00,20.0,20.0,19.99,19.99,14900.0,13.8328,13.8328,13.8259,13.8259,14900.0
2012-07-17 14:50:00,19.99,20.0,19.99,19.99,15400.0,13.8259,13.8328,13.8259,13.8259,15400.0
2012-07-17 14:55:00,19.99,20.04,19.99,20.01,89600.0,13.8259,13.8605,13.8259,13.8397,89600.0
2012-07-17 15:00:00,20.01,20.01,20.0,20.0,42800.0,13.8397,13.8397,13.8328,13.8328,42800.0
2012-07-17 15:05:00,19.99,20.0,19.99,20.0,20200.0,13.8259,13.8328,13.8259,13.8328,20200.0
2012-07-17 15:10:00,19.99,20.0,19.99,19.99,18000.0,13.8259,13.8328,13.8259,13.8259,18000.0
2012-07-17 15:15:00,20.0,20.02,19.99,20.01,44700.0,13.8328,13.8466,13.8259,13.8397,44700.0
2012-07-17 15:20:00,20.02,20.02,20.0,20.0,29500.0,13.8466,13.8466,13.8328,13.8328,29500.0
2012-07-17 15:25:00,20.0,20.01,19.99,19.99,50800.0,13.8328,13.8397,13.8259,13.8259,50800.0
2012-07-17 15:30:00,19.99,20.02,19.99,20.01,54000.0,13.8259,13.8466,13.8259,13.8397,54000.0
2012-07-17 15:35:00,20.01,20.02,19.99,19.99,180000.0,13.8397,13.8466,13.8259,13.8259,180000.0
2012-07-17 15:40:00,19.99,20.01,19.98,20.0,146800.0,13.8259,13.8397,13.819,13.8328,146800.0
2012-07-17 15:45:00,19.99,20.0,19.99,19.99,93600.0,13.8259,13.8328,13.8259,13.8259,93600.0
2012-07-17 15:50:00,19.99,20.0,19.97,19.97,243500.0,13.8259,13.8328,13.812,13.812,243500.0
2012-07-17 15:55:00,19.98,20.0,19.97,19.98,470100.0,13.819,13.8328,13.812,13.819,470100.0
2012-07-18 09:30:00,19.86,19.93,19.85,19.88,92000.0,13.736,13.7844,13.729,13.7498,92000.0
2012-07-18 09:35:00,19.89,19.9,19.86,19.9,18100.0,13.7567,13.7636,13.736,13.7636,18100.0
2012-07-18 09:40:00,19.92,19.94,19.9,19.9,36200.0,13.7775,13.7913,13.7636,13.7636,36200.0
2012-07-18 09:45:00,19.91,19.98,19.91,19.98,40100.0,13.7705,13.819,13.7705,13.819,40100.0
2012-07-18 09:50:00,19.98,20.02,19.98,20.02,19500.0,13.819,13.8466,13.819,13.8466,19500.0
2012-07-18 09:55:00,20.02,20.1,20.02,20.05,40400.0,13.8466,13.902,13.8466,13.8674,40400.0
2012-07-18 10:00:00,20.05,20.07,20.04,20.06,31300.0,13.8674,13.8812,13.8605,13.8743,31300.0
2012-07-18 10:05:00,20.06,20.07,20.03,20.04,22700.0,13.8743,13.8812,13.8535,13.8605,22700.0
2012-07-18 10:10:00,20.04,20.08,20.04,20.05,38900.0,13.8605,13.8881,13.8605,13.8674,38900.0
2012-07-18 10:15:00,20.04,20.05,20.03,20.03,13100.0,13.8605,13.8674,13.8535,13.8535,13100.0
2012-07-18 10:20:00,20.03,20.04,19.98,19.98,67000.0,13.8535,13.8605,13.819,13.819,67000.0
2012-07-18 10:25:00,19.99,20.04,19.98,20.03,123600.0,13.8259,13.8605,13.819,13.8535,123600.0
2012-07-18 10:30:00,20.04,20.05,20.04,20.05,20600.0,13.8605,13.8674,13.8605,13.8674,20600.0
2012-07-18 10:35:00,20.05,20.05,19.99,19.99,163000.0,13.8674,13.8674,13.8259,13.8259,163000.0
2012-07-18 10:40:00,20.0,20.0,19.99,19.99,5100.0,13.8328,13.8328,13.8259,13.8259,5100.0
2012-07-18 10:45:00,19.99,20.01,19.99,20.0,168000.0,13.8259,13.8397,13.8259,13.8328,168000.0
2012-07-18 10:50:00,20.0,20.01,19.99,19.99,56200.0,13.8328,13.8397,13.8259,13.8259,56200.0
2012-07-18 10:55:00,19.99,20.0,19.99,19.99,40400.0,13.8259,13.8328,13.8259,13.8259,40400.0
2012-07-18 11:00:00,19.99,20.0,19.99,19.99,15900.0,13.8259,13.8328,13.8259,13.8259,15900.0
2012-07-18 11:05:00,20.0,20.0,19.99,20.0,17900.0,13.8328,13.8328,13.8259,13.8328,17900.0
2012-07-18 11:10:00,20.0,20.0,19.99,20.0,10500.0,13.8328,13.8328,13.8259,13.8328,10500.0
2012-07-18 11:15:00,20.0,20.01,19.99,19.99,43700.0,13.8328,13.8397,13.8259,13.8259,43700.0
2012-07-18 11:20:00,19.99,20.0,19.99,20.0,8300.0,13.8259,13.8328,13.8259,13.8328,8300.0
2012-07-18 11:25:00,19.99,20.0,19.99,19.99,9300.0,13.8259,13.8328,13.8259,13.8259,9300.0
2012-07-18 11:30:00,20.0,20.02,19.99,20.01,28600.0,13.8328,13.8466,13.8259,13.8397,28600.0
2012-07-18 11:35:00,20.02,20.04,20.01,20.03,36600.0,13.8466,13.8605,13.8397,13.8535,36600.0
2012-07-18 11:40:00,20.03,20.03,20.01,20.01,11600.0,13.8535,13.8535,13.8397,13.8397,11600.0
2012-07-18 11:45:00,20.02,20.02,20.0,20.0,27000.0,13.8466,13.8466,13.8328,13.8328,27000.0
2012-07-18 11:50:00,20.0,20.01,20.0,20.0,6300.0,13.8328,13.8397,13.8328,13.8328,6300.0
2012-07-18 11:55:00,20.01,20.01,20.0,20.01,7200.0,13.8397,13.8397,13.8328,13.8397,7200.0
2012-07-18 12:00:00,20.01,20.02,20.0,20.02,16700.0,13.8397,13.8466,13.8328,13.8466,16700.0
2012-07-18 12:05:00,20.02,20.05,20.01,20.04,40600.0,13.8466,13.8674,13.8397,13.8605,40600.0
2012-07-18 12:10:00,20.04,20.05,20.04,20.04,14700.0,13.8605,13.8674,13.8605,13.8605,14700.0
2012-07-18 12:15:00,20.05,20.06,20.04,20.05,19100.0,13.8674,13.8743,13.8605,13.8674,19100.0
2012-07-18 12:20:00,20.05,20.07,20.05,20.06,13800.0,13.8674,13.8812,13.8674,13.8743,13800.0
2012-07-18 12:25:00,20.07,20.07,20.04,20.04,55800.0,13.8812,13.8812,13.8605,13.8605,55800.0
2012-07-18 12:30:00,20.04,20.05,20.03,20.04,18700.0,13.8605,13.8674,13.8535,13.8605,18700.0
2012-07-18 12:35:00,20.03,20.04,20.03,20.03,6900.0,13.8535,13.8605,13.8535,13.8535,6900.0
2012-07-18 12:40:00,20.03,20.04,20.03,20.03,5100.0,13.8535,13.8605,13.8535,13.8535,5100.0
2012-07-18 12:45:00,20.04,20.04,20.03,20.03,4500.0,13.8605,13.8605,13.8535,13.8535,4500.0
2012-07-18 12:50:00,20.04,20.04,20.03,20.03,15300.0,13.8605,13.8605,13.8535,13.8535,15300.0
2012-07-18 12:55:00,20.04,20.05,20.03,20.04,49500.0,13.8605,13.8674,13.8535,13.8605,49500.0
2012-07-18 13:00:00,20.04,20.06,20.04,20.06,14500.0,13.8605,13.8743,13.8605,13.8743,14500.0
2012-07-18 13:05:00,20.06,20.06,20.05,20.05,14100.0,13.8743,13.8743,13.8674,13.8674,14100.0
2012-07-18 13:10:00,20.05,20.06,20.05,20.05,20500.0,13.8674,13.8743,13.8674,13.8674,20500.0
2012-07-18 13:15:00,20.06,20.06,20.05,20.06,17500.0,13.8743,13.8743,13.8674,13.8743,17500.0
2012-07-18 13:20:00,20.06,20.07,20.05,20.07,18500.0,13.8743,13.8812,13.8674,13.8812,18500.0
2012-07-18 13:25:00,20.07,20.07,20.06,20.06,8200.0,13.8812,13.8812,13.8743,13.8743,8200.0
2012-07-18 13:30:00,20.07,20.08,20.06,20.07,45300.0,13.8812,13.8881,13.8743,13.8812,45300.0
2012-07-18 13:35:00,20.08,20.08,20.05,20.05,84300.0,13.8881,13.8881,13.8674,13.8674,84300.0
2012-07-18 13:40:00,20.06,20.06,20.05,20.05,15500.0,13.8743,13.8743,13.8674,13.8674,15500.0
2012-07-18 13:45:00,20.05,20.06,20.05,20.05,10800.0,13.8674,13.8743,13.8674,13.8674,10800.0
2012-07-18 13:50:00,20.05,20.06,20.05,20.06,70700.0,13.8674,13.8743,13.8674,13.8743,70700.0
2012-07-18 13:55:00,20.06,20.06,20.05,20.06,8600.0,13.8743,13.8743,13.8674,13.8743,8600.0
2012-07-18 14:00:00,20.06,20.08,20.05,20.08,46200.0,13.8743,13.8881,13.8674,13.8881,46200.0
2012-07-18 14:05:00,20.08,20.09,20.07,20.07,43000.0,13.8881,13.895,13.8812,13.8812,43000.0
2012-07-18 14:10:00,20.07,20.08,20.07,20.07,6900.0,13.8812,13.8881,13.8812,13.8812,6900.0
2012-07-18 14:15:00,20.07,20.08,20.07,20.07,6300.0,13.8812,13.8881,13.8812,13.8812,6300.0
2012-07-18 14:20:00,20.07,20.09,20.07,20.08,39300.0,13.8812,13.895,13.8812,13.8881,39300.0
2012-07-18 14:25:00,20.09,20.09,20.06,20.06,54600.0,13.895,13.895,13.8743,13.8743,54600.0
2012-07-18 14:30:00,20.06,20.06,20.04,20.04,18400.0,13.8743,13.8743,13.8605,13.8605,18400.0
2012-07-18 14:35:00,20.04,20.05,20.02,20.02,27000.0,13.8605,13.8674,13.8466,13.8466,27000.0
2012-07-18 14:40:00,20.02,20.03,19.99,20.0,40800.0,13.8466,13.8535,13.8259,13.8328,40800.0
2012-07-18 14:45:00,19.99,20.01,19.99,20.01,29100.0,13.8259,13.8397,13.8259,13.8397,29100.0
2012-07-18 14:50:00,20.0,20.01,20.0,20.01,21900.0,13.8328,13.8397,13.8328,13.8397,21900.0
2012-07-18 14:55:00,20.01,20.03,20.0,20.02,50400.0,13.8397,13.8535,13.8328,13.8466,50400.0
2012-07-18 15:00:00,20.03,20.03,20.02,20.03,31400.0,13.8535,13.8535,13.8466,13.8535,31400.0
2012-07-18 15:05:00,20.02,20.04,20.02,20.04,28300.0,13.8466,13.8605,13.8466,13.8605,28300.0
2012-07-18 15:10:00,20.03,20.06,20.03,20.04,70500.0,13.8535,13.8743,13.8535,13.8605,70500.0
2012-07-18 15:15:00,20.05,20.05,20.04,20.04,13700.0,13.8674,13.8674,13.8605,13.8605,13700.0
2012-07-18 15:20:00,20.05,20.1,20.04,20.06,119700.0,13.8674,13.902,13.8605,13.8743,119700.0
2012-07-18 15:25:00,20.06,20.07,20.05,20.07,47300.0,13.8743,13.8812,13.8674,13.8812,47300.0
2012-07-18 15:30:00,20.07,20.09,20.07,20.08,38400.0,13.8812,13.895,13.8812,13.8881,38400.0
2012-07-18 15:35:00,20.09,20.09,20.06,20.07,203300.0,13.895,13.895,13.8743,13.8812,203300.0
2012-07-18 15:40:00,20.07,20.07,20.05,20.06,290200.0,13.8812,13.8812,13.8674,13.8743,290200.0
2012-07-18 15:45:00,20.06,20.08,20.05,20.07,243500.0,13.8743,13.8881,13.8674,13.8812,243500.0
2012-07-18 15:50:00,20.07,20.09,20.04,20.05,478100.0,13.8812,13.895,13.8605,13.8674,478100.0
2012-07-18 15:55:00,20.04,20.06,20.03,20.03,254200.0,13.8605,13.8743,13.8535,13.8535,254200.0
2012-07-19 09:30:00,20.06,20.09,20.01,20.09,48600.0,13.8743,13.895,13.8397,13.895,48600.0
2012-07-19 09:35:00,20.1,20.11,20.07,20.09,20400.0,13.902,13.9089,13.8812,13.895,20400.0
2012-07-19 09:40:00,20.1,20.1,20.06,20.08,31400.0,13.902,13.902,13.8743,13.8881,31400.0
2012-07-19 09:45:00,20.08,20.09,20.04,20.04,31600.0,13.8881,13.895,13.8605,13.8605,31600.0
2012-07-19 09:50:00,20.04,20.07,20.04,20.07,21200.0,13.8605,13.8812,13.8605,13.8812,21200.0
2012-07-19 09:55:00,20.07,20.13,20.07,20.12,22800.0,13.8812,13.9227,13.8812,13.9158,22800.0
2012-07-19 10:00:00,20.11,20.11,20.02,20.07,35700.0,13.9089,13.9089,13.8466,13.8812,35700.0
2012-07-19 10:05:00,20.07,20.07,20.02,20.02,34100.0,13.8812,13.8812,13.8466,13.8466,34100.0
2012-07-19 10:10:00,20.03,20.03,19.96,19.97,44900.0,13.8535,13.8535,13.8051,13.812,44900.0
2012-07-19 10:15:00,19.97,19.99,19.96,19.99,37200.0,13.812,13.8259,13.8051,13.8259,37200.0
2012-07-19 10:20:00,20.0,20.02,19.99,20.02,26000.0,13.8328,13.8466,13.8259,13.8466,26000.0
2012-07-19 10:25:00,20.02,20.03,20.0,20.01,24500.0,13.8466,13.8535,13.8328,13.8397,24500.0
2012-07-19 10:30:00,20.01,20.04,20.0,20.04,17600.0,13.8397,13.8605,13.8328,13.8605,17600.0
2012-07-19 10:35:00,20.04,20.04,20.01,20.02,22000.0,13.8605,13.8605,13.8397,13.8466,22000.0
2012-07-19 10:40:00,20.02,20.03,20.01,20.03,32600.0,13.8466,13.8535,13.8397,13.8535,32600.0
2012-07-19 10:45:00,20.03,20.08,20.03,20.08,21600.0,13.8535,13.8881,13.8535,13.8881,21600.0
2012-07-19 10:50:00,20.08,20.09,20.06,20.07,45300.0,13.8881,13.895,13.8743,13.8812,45300.0
2012-07-19 10:55:00,20.07,20.1,20.07,20.1,26000.0,13.8812,13.902,13.8812,13.902,26000.0
2012-07-19 11:00:00,20.1,20.11,20.08,20.1,60300.0,13.902,13.9089,13.8881,13.902,60300.0
2012-07-19 11:05:00,20.1,20.1,20.08,20.09,37100.0,13.902,13.902,13.8881,13.895,37100.0
2012-07-19 11:10:00,20.09,20.09,20.07,20.07,24600.0,13.895,13.895,13.8812,13.8812,24600.0
2012-07-19 11:15:00,20.07,20.09,20.07,20.09,10400.0,13.8812,13.895,13.8812,13.895,10400.0
2012-07-19 11:20:00,20.09,20.09,20.07,20.08,13900.0,13.895,13.895,13.8812,13.8881,13900.0
2012-07-19 11:25:00,20.08,20.08,20.06,20.06,16100.0,13.8881,13.8881,13.8743,13.8743,16100.0
2012-07-19 11:30:00,20.07,20.1,20.07,20.09,46800.0,13.8812,13.902,13.8812,13.895,46800.0
2012-07-19 11:35:00,20.09,20.1,20.09,20.1,15000.0,13.895,13.902,13.895,13.902,15000.0
2012-07-19 11:40:00,20.1,20.1,20.07,20.07,24200.0,13.902,13.902,13.8812,13.8812,24200.0
2012-07-19 11:45:00,20.07,20.07,20.05,20.05,22600.0,13.8812,13.8812,13.8674,13.8674,22600.0
2012-07-19 11:50:00,20.05,20.08,20.04,20.07,88200.0,13.8674,13.8881,13.8605,13.8812,88200.0
2012-07-19 11:55:00,20.07,20.08,20.05,20.06,32400.0,13.8812,13.8881,13.8674,13.8743,32400.0
2012-07-19 12:00:00,20.06,20.06,20.03,20.05,21800.0,13.8743,13.8743,13.8535,13.8674,21800.0
2012-07-19 12:05:00,20.05,20.07,20.04,20.05,27700.0,13.8674,13.8812,13.8605,13.8674,27700.0
2012-07-19 12:10:00,20.05,20.05,20.02,20.03,47700.0,13.8674,13.8674,13.8466,13.8535,47700.0
2012-07-19 12:15:00,20.04,20.07,20.04,20.07,19600.0,13.8605,13.8812,13.8605,13.8812,19600.0
2012-07-19 12:20:00,20.07,20.07,20.06,20.07,9900.0,13.8812,13.8812,13.8743,13.8812,9900.0
2012-07-19 12:25:00,20.07,20.09,20.06,20.09,31300.0,13.8812,13.895,13.8743,13.895,31300.0
2012-07-19 12:30:00,20.09,20.09,20.05,20.06,95700.0,13.895,13.895,13.8674,13.8743,95700.0
2012-07-19 12:35:00,20.06,20.07,20.05,20.07,9700.0,13.8743,13.8812,13.8674,13.8812,9700.0
2012-07-19 12:40:00,20.07,20.07,20.05,20.06,25400.0,13.8812,13.8812,13.8674,13.8743,25400.0
2012-07-19 12:45:00,20.06,20.06,20.04,20.04,12300.0,13.8743,13.8743,13.8605,13.8605,12300.0
2012-07-19 12:50:00,20.04,20.04,20.03,20.03,6500.0,13.8605,13.8605,13.8535,13.8535,6500.0
2012-07-19 12:55:00,20.03,20.05,20.02,20.04,89600.0,13.8535,13.8674,13.8466,13.8605,89600.0
2012-07-19 13:00:00,20.04,20.05,20.03,20.05,64000.0,13.8605,13.8674,13.8535,13.8674,64000.0
2012-07-19 13:05:00,20.05,20.06,20.04,20.06,67000.0,13.8674,13.8743,13.8605,13.8743,67000.0
2012-07-19 13:10:00,20.06,20.06,20.03,20.03,30800.0,13.8743,13.8743,13.8535,13.8535,30800.0
2012-07-19 13:15:00,20.04,20.06,20.04,20.04,44600.0,13.8605,13.8743,13.8605,13.8605,44600.0
2012-07-19 13:20:00,20.04,20.05,20.04,20.04,13300.0,13.8605,13.8674,13.8605,13.8605,13300.0
2012-07-19 13:25:00,20.04,20.05,20.01,20.01,17500.0,13.8605,13.8674,13.8397,13.8397,17500.0
2012-07-19 13:30:00,20.01,20.01,20.0,20.01,4400.0,13.8397,13.8397,13.8328,13.8397,4400.0
2012-07-19 13:35:00,20.01,20.01,19.99,19.99,13100.0,13.8397,13.8397,13.8259,13.8259,13100.0
2012-07-19 13:40:00,19.99,20.0,19.97,19.97,19900.0,13.8259,13.8328,13.812,13.812,19900.0
2012-07-19 13:45:00,19.98,19.98,19.93,19.96,40800.0,13.819,13.819,13.7844,13.8051,40800.0
2012-07-19 13:50:00,19.96,19.98,19.96,19.96,42400.0,13.8051,13.819,13.8051,13.8051,42400.0
2012-07-19 13:55:00,19.97,19.99,19.95,19.98,206100.0,13.812,13.8259,13.7982,13.819,206100.0
2012-07-19 14:00:00,19.98,19.99,19.97,19.98,20700.0,13.819,13.8259,13.812,13.819,20700.0
2012-07-19 14:05:00,19.98,20.01,19.97,20.01,28200.0,13.819,13.8397,13.812,13.8397,28200.0
2012-07-19 14:10:00,20.0,20.02,19.98,20.01,102000.0,13.8328,13.8466,13.819,13.8397,102000.0
2012-07-19 14:15:00,20.01,20.02,20.0,20.01,38400.0,13.8397,13.8466,13.8328,13.8397,38400.0
2012-07-19 14:20:00,20.01,20.01,20.0,20.01,11200.0,13.8397,13.8397,13.8328,13.8397,11200.0
2012-07-19 14:25:00,20.01,20.03,20.0,20.03,26600.0,13.8397,13.8535,13.8328,13.8535,26600.0
2012-07-19 14:30:00,20.03,20.06,20.02,20.05,55000.0,13.8535,13.8743,13.8466,13.8674,55000.0
2012-07-19 14:35:00,20.05,20.08,20.04,20.07,53900.0,13.8674,13.8881,13.8605,13.8812,53900.0
2012-07-19 14:40:00,20.08,20.09,20.06,20.08,47800.0,13.8881,13.895,13.8743,13.8881,47800.0
2012-07-19 14:45:00,20.08,20.1,20.08,20.09,31100.0,13.8881,13.902,13.8881,13.895,31100.0
2012-07-19 14:50:00,20.09,20.09,20.08,20.08,21200.0,13.895,13.895,13.8881,13.8881,21200.0
2012-07-19 14:55:00,20.08,20.1,20.08,20.1,25800.0,13.8881,13.902,13.8881,13.902,25800.0
2012-07-19 15:00:00,20.1,20.11,20.08,20.08,72000.0,13.902,13.9089,13.8881,13.8881,72000.0
2012-07-19 15:05:00,20.08,20.1,20.07,20.1,29500.0,13.8881,13.902,13.8812,13.902,29500.0
2012-07-19 15:10:00,20.1,20.12,20.09,20.1,100100.0,13.902,13.9158,13.895,13.902,100100.0
2012-07-19 15:15:00,20.09,20.1,20.09,20.1,17700.0,13.895,13.902,13.895,13.902,17700.0
2012-07-19 15:20:00,20.1,20.11,20.07,20.07,55400.0,13.902,13.9089,13.8812,13.8812,55400.0
2012-07-19 15:25:00,20.07,20.08,20.06,20.06,22300.0,13.8812,13.8881,13.8743,13.8743,22300.0
2012-07-19 15:30:00,20.07,20.1,20.07,20.1,52800.0,13.8812,13.902,13.8812,13.902,52800.0
2012-07-19 15:35:00,20.1,20.12,20.09,20.12,61200.0,13.902,13.9158,13.895,13.9158,61200.0
2012-07-19 15:40:00,20.12,20.13,20.11,20.13,44900.0,13.9158,13.9227,13.9089,13.9227,44900.0
2012-07-19 15:45:00,20.13,20.14,20.12,20.13,72300.0,13.9227,13.9296,13.9158,13.9227,72300.0
2012-07-19 15:50:00,20.13,20.14,20.09,20.09,96100.0,13.9227,13.9296,13.895,13.895,96100.0
2012-07-19 15:55:00,20.09,20.11,20.09,20.1,180200.0,13.895,13.9089,13.895,13.902,180200.0
2012-07-20 09:30:00,20.01,20.1,19.96,20.05,311000.0,13.8397,13.902,13.8051,13.8674,311000.0
2012-07-20 09:35:00,20.05,20.11,20.04,20.11,25800.0,13.8674,13.9089,13.8605,13.9089,25800.0
2012-07-20 09:40:00,20.12,20.13,20.01,20.02,31900.0,13.9158,13.9227,13.8397,13.8466,31900.0
2012-07-20 09:45:00,20.02,20.05,20.01,20.01,16500.0,13.8466,13.8674,13.8397,13.8397,16500.0
2012-07-20 09:50:00,20.02,20.04,20.01,20.04,8900.0,13.8466,13.8605,13.8397,13.8605,8900.0
2012-07-20 09:55:00,20.03,20.09,20.03,20.08,21900.0,13.8535,13.895,13.8535,13.8881,21900.0
2012-07-20 10:00:00,20.08,20.1,20.07,20.09,32200.0,13.8881,13.902,13.8812,13.895,32200.0
2012-07-20 10:05:00,20.09,20.1,20.07,20.1,18900.0,13.895,13.902,13.8812,13.902,18900.0
2012-07-20 10:10:00,20.09,20.1,20.06,20.07,36500.0,13.895,13.902,13.8743,13.8812,36500.0
2012-07-20 10:15:00,20.07,20.07,20.04,20.05,13800.0,13.8812,13.8812,13.8605,13.8674,13800.0
2012-07-20 10:20:00,20.05,20.05,20.01,20.03,23700.0,13.8674,13.8674,13.8397,13.8535,23700.0
2012-07-20 10:25:00,20.02,20.03,20.01,20.03,23100.0,13.8466,13.8535,13.8397,13.8535,23100.0
2012-07-20 10:30:00,20.03,20.04,20.01,20.02,105600.0,13.8535,13.8605,13.8397,13.8466,105600.0
2012-07-20 10:35:00,20.01,20.04,20.0,20.04,41600.0,13.8397,13.8605,13.8328,13.8605,41600.0
2012-07-20 10:40:00,20.05,20.08,20.04,20.05,42400.0,13.8674,13.8881,13.8605,13.8674,42400.0
2012-07-20 10:45:00,20.06,20.07,20.04,20.07,23300.0,13.8743,13.8812,13.8605,13.8812,23300.0
2012-07-20 10:50:00,20.06,20.11,20.06,20.11,24200.0,13.8743,13.9089,13.8743,13.9089,24200.0
2012-07-20 10:55:00,20.11,20.13,20.1,20.13,37700.0,13.9089,13.9227,13.902,13.9227,37700.0
2012-07-20 11:00:00,20.13,20.16,20.12,20.16,38700.0,13.9227,13.9435,13.9158,13.9435,38700.0
2012-07-20 11:05:00,20.16,20.17,20.13,20.14,31700.0,13.9435,13.9504,13.9227,13.9296,31700.0
2012-07-20 11:10:00,20.14,20.15,20.1,20.11,113600.0,13.9296,13.9365,13.902,13.9089,113600.0
2012-07-20 11:15:00,20.1,20.11,20.09,20.1,27500.0,13.902,13.9089,13.895,13.902,27500.0
2012-07-20 11:20:00,20.1,20.14,20.08,20.13,144900.0,13.902,13.9296,13.8881,13.9227,144900.0
2012-07-20 11:25:00,20.13,20.14,20.12,20.13,20400.0,13.9227,13.9296,13.9158,13.9227,20400.0
2012-07-20 11:30:00,20.13,20.13,20.07,20.07,51200.0,13.9227,13.9227,13.8812,13.8812,51200.0
2012-07-20 11:35:00,20.07,20.09,20.07,20.08,28600.0,13.8812,13.895,13.8812,13.8881,28600.0
2012-07-20 11:40:00,20.08,20.11,20.07,20.1,25200.0,13.8881,13.9089,13.8812,13.902,25200.0
2012-07-20 11:45:00,20.09,20.13,20.09,20.13,16500.0,13.895,13.9227,13.895,13.9227,16500.0
2012-07-20 11:50:00,20.13,20.14,20.12,20.12,17200.0,13.9227,13.9296,13.9158,13.9158,17200.0
2012-07-20 11:55:00,20.12,20.12,20.1,20.12,12100.0,13.9158,13.9158,13.902,13.9158,12100.0
2012-07-20 12:00:00,20.11,20.11,20.09,20.1,66500.0,13.9089,13.9089,13.895,13.902,66500.0
2012-07-20 12:05:00,20.1,20.1,20.06,20.07,17800.0,13.902,13.902,13.8743,13.8812,17800.0
2012-07-20 12:10:00,20.07,20.08,20.06,20.07,40300.0,13.8812,13.8881,13.8743,13.8812,40300.0
2012-07-20 12:15:00,20.07,20.07,20.05,20.05,17300.0,13.8812,13.8812,13.8674,13.8674,17300.0
2012-07-20 12:20:00,20.05,20.05,20.03,20.05,53200.0,13.8674,13.8674,13.8535,13.8674,53200.0
2012-07-20 12:25:00,20.04,20.05,20.04,20.04,6500.0,13.8605,13.8674,13.8605,13.8605,6500.0
2012-07-20 12:30:00,20.05,20.05,20.03,20.03,20100.0,13.8674,13.8674,13.8535,13.8535,20100.0
2012-07-20 12:35:00,20.03,20.06,20.02,20.06,91700.0,13.8535,13.8743,13.8466,13.8743,91700.0
2012-07-20 12:40:00,20.06,20.06,20.04,20.06,36300.0,13.8743,13.8743,13.8605,13.8743,36300.0
2012-07-20 12:45:00,20.06,20.06,20.04,20.04,30300.0,13.8743,13.8743,13.8605,13.8605,30300.0
2012-07-20 12:50:00,20.04,20.05,20.03,20.04,12400.0,13.8605,13.8674,13.8535,13.8605,12400.0
2012-07-20 12:55:00,20.04,20.07,20.04,20.07,46000.0,13.8605,13.8812,13.8605,13.8812,46000.0
2012-07-20 13:00:00,20.07,20.07,20.02,20.02,21500.0,13.8812,13.8812,13.8466,13.8466,21500.0
2012-07-20 13:05:00,20.03,20.03,20.02,20.02,34900.0,13.8535,13.8535,13.8466,13.8466,34900.0
2012-07-20 13:10:00,20.03,20.03,20.02,20.02,26000.0,13.8535,13.8535,13.8466,13.8466,26000.0
2012-07-20 13:15:00,20.03,20.04,20.02,20.03,31100.0,13.8535,13.8605,13.8466,13.8535,31100.0
2012-07-20 13:20:00,20.03,20.04,20.01,20.01,27300.0,13.8535,13.8605,13.8397,13.8397,27300.0
2012-07-20 13:25:00,20.01,20.02,20.0,20.0,25600.0,13.8397,13.8466,13.8328,13.8328,25600.0
2012-07-20 13:30:00,20.01,20.02,20.0,20.02,11400.0,13.8397,13.8466,13.8328,13.8466,11400.0
2012-07-20 13:35:00,20.01,20.02,20.01,20.02,10800.0,13.8397,13.8466,13.8397,13.8466,10800.0
2012-07-20 13:40:00,20.01,20.02,20.01,20.01,7800.0,13.8397,13.8466,13.8397,13.8397,7800.0
2012-07-20 13:45:00,20.02,20.03,20.01,20.01,27600.0,13.8466,13.8535,13.8397,13.8397,27600.0
2012-07-20 13:50:00,20.01,20.02,20.01,20.01,13600.0,13.8397,13.8466,13.8397,13.8397,13600.0
2012-07-20 13:55:00,20.02,20.02,20.01,20.02,15600.0,13.8466,13.8466,13.8397,13.8466,15600.0
2012-07-20 14:00:00,20.02,20.03,20.01,20.03,20900.0,13.8466,13.8535,13.8397,13.8535,20900.0
2012-07-20 14:05:00,20.02,20.04,20.02,20.04,21800.0,13.8466,13.8605,13.8466,13.8605,21800.0
2012-07-20 14:10:00,20.03,20.04,20.02,20.03,31400.0,13.8535,13.8605,13.8466,13.8535,31400.0
2012-07-20 14:15:00,20.03,20.03,20.02,20.03,5000.0,13.8535,13.8535,13.8466,13.8535,5000.0
2012-07-20 14:20:00,20.03,20.03,20.0,20.0,25900.0,13.8535,13.8535,13.8328,13.8328,25900.0
2012-07-20 14:25:00,20.0,20.01,20.0,20.0,32200.0,13.8328,13.8397,13.8328,13.8328,32200.0
2012-07-20 14:30:00,20.0,20.01,20.0,20.01,36100.0,13.8328,13.8397,13.8328,13.8397,36100.0
2012-07-20 14:35:00,20.0,20.01,19.98,20.0,63500.0,13.8328,13.8397,13.819,13.8328,63500.0
2012-07-20 14:40:00,20.01,20.03,20.0,20.03,18700.0,13.8397,13.8535,13.8328,13.8535,18700.0
2012-07-20 14:45:00,20.03,20.03,20.01,20.02,28800.0,13.8535,13.8535,13.8397,13.8466,28800.0
2012-07-20 14:50:00,20.03,20.03,20.02,20.03,5200.0,13.8535,13.8535,13.8466,13.8535,5200.0
2012-07-20 14:55:00,20.03,20.03,20.0,20.0,31300.0,13.8535,13.8535,13.8328,13.8328,31300.0
2012-07-20 15:00:00,20.01,20.01,20.0,20.01,10800.0,13.8397,13.8397,13.8328,13.8397,10800.0
2012-07-20 15:05:00,20.0,20.04,20.0,20.04,50300.0,13.8328,13.8605,13.8328,13.8605,50300.0
2012-07-20 15:10:00,20.04,20.04,20.01,20.02,32400.0,13.8605,13.8605,13.8397,13.8466,32400.0
2012-07-20 15:15:00,20.01,20.02,20.0,20.0,25500.0,13.8397,13.8466,13.8328,13.8328,25500.0
2012-07-20 15:20:00,20.0,20.03,20.0,20.03,28900.0,13.8328,13.8535,13.8328,13.8535,28900.0
2012-07-20 15:25:00,20.03,20.03,20.01,20.01,29000.0,13.8535,13.8535,13.8397,13.8397,29000.0
2012-07-20 15:30:00,20.02,20.02,19.99,20.0,73300.0,13.8466,13.8466,13.8259,13.8328,73300.0
2012-07-20 15:35:00,19.99,20.03,19.99,20.03,62300.0,13.8259,13.8535,13.8259,13.8535,62300.0
2012-07-20 15:40:00,20.03,20.03,20.02,20.02,42000.0,13.8535,13.8535,13.8466,13.8466,42000.0
2012-07-20 15:45:00,20.02,20.03,20.0,20.0,63200.0,13.8466,13.8535,13.8328,13.8328,63200.0
2012-07-20 15:50:00,20.01,20.02,20.0,20.02,168200.0,13.8397,13.8466,13.8328,13.8466,168200.0
2012-07-20 15:55:00,20.01,20.02,19.99,20.01,297600.0,13.8397,13.8466,13.8259,13.8397,297600.0
2012-07-23 09:30:00,19.69,19.77,19.67,19.77,77000.0,13.6184,13.6737,13.6045,13.6737,77000.0
2012-07-23 09:35:00,19.77,19.82,19.77,19.81,22800.0,13.6737,13.7083,13.6737,13.7014,22800.0
2012-07-23 09:40:00,19.8,19.84,19.77,19.83,34500.0,13.6945,13.7221,13.6737,13.7152,34500.0
2012-07-23 09:45:00,19.83,19.84,19.75,19.75,25700.0,13.7152,13.7221,13.6599,13.6599,25700.0
2012-07-23 09:50:00,19.75,19.76,19.74,19.75,22000.0,13.6599,13.6668,13.653,13.6599,22000.0
2012-07-23 09:55:00,19.76,19.76,19.74,19.74,18400.0,13.6668,13.6668,13.653,13.653,18400.0
2012-07-23 10:00:00,19.75,19.77,19.73,19.73,41500.0,13.6599,13.6737,13.646,13.646,41500.0
2012-07-23 10:05:00,19.73,19.74,19.73,19.73,36200.0,13.646,13.653,13.646,13.646,36200.0
2012-07-23 10:10:00,19.73,19.76,19.73,19.75,36900.0,13.646,13.6668,13.646,13.6599,36900.0
2012-07-23 10:15:00,19.76,19.78,19.75,19.77,39300.0,13.6668,13.6806,13.6599,13.6737,39300.0
2012-07-23 10:20:00,19.77,19.78,19.75,19.75,23500.0,13.6737,13.6806,13.6599,13.6599,23500.0
2012-07-23 10:25:00,19.75,19.76,19.74,19.75,25400.0,13.6599,13.6668,13.653,13.6599,25400.0
2012-07-23 10:30:00,19.75,19.76,19.72,19.72,54600.0,13.6599,13.6668,13.6391,13.6391,54600.0
2012-07-23 10:35:00,19.72,19.78,19.72,19.77,35800.0,13.6391,13.6806,13.6391,13.6737,35800.0
2012-07-23 10:40:00,19.78,19.78,19.74,19.75,86300.0,13.6806,13.6806,13.653,13.6599,86300.0
2012-07-23 10:45:00,19.75,19.79,19.75,19.75,82900.0,13.6599,13.6875,13.6599,13.6599,82900.0
2012-07-23 10:50:00,19.75,19.77,19.74,19.76,86900.0,13.6599,13.6737,13.653,13.6668,86900.0
2012-07-23 10:55:00,19.76,19.77,19.74,19.76,90300.0,13.6668,13.6737,13.653,13.6668,90300.0
2012-07-23 11:00:00,19.77,19.77,19.74,19.77,52100.0,13.6737,13.6737,13.653,13.6737,52100.0
2012-07-23 11:05:00,19.77,19.77,19.75,19.75,19800.0,13.6737,13.6737,13.6599,13.6599,19800.0
2012-07-23 11:10:00,19.76,19.78,19.75,19.76,23400.0,13.6668,13.6806,13.6599,13.6668,23400.0
2012-07-23 11:15:00,19.76,19.76,19.74,19.74,187700.0,13.6668,13.6668,13.653,13.653,187700.0
2012-07-23 11:20:00,19.74,19.75,19.74,19.74,32700.0,13.653,13.6599,13.653,13.653,32700.0
2012-07-23 11:25:00,19.74,19.76,19.74,19.76,34600.0,13.653,13.6668,13.653,13.6668,34600.0
2012-07-23 11:30:00,19.76,19.77,19.75,19.75,22800.0,13.6668,13.6737,13.6599,13.6599,22800.0
2012-07-23 11:35:00,19.75,19.76,19.75,19.75,28800.0,13.6599,13.6668,13.6599,13.6599,28800.0
2012-07-23 11:40:00,19.75,19.77,19.75,19.76,47200.0,13.6599,13.6737,13.6599,13.6668,47200.0
2012-07-23 11:45:00,19.75,19.78,19.75,19.78,17600.0,13.6599,13.6806,13.6599,13.6806,17600.0
2012-07-23 11:50:00,19.77,19.79,19.77,19.79,20400.0,13.6737,13.6875,13.6737,13.6875,20400.0
2012-07-23 11:55:00,19.79,19.79,19.76,19.76,29400.0,13.6875,13.6875,13.6668,13.6668,29400.0
2012-07-23 12:00:00,19.76,19.77,19.76,19.76,6400.0,13.6668,13.6737,13.6668,13.6668,6400.0
2012-07-23 12:05:00,19.76,19.76,19.75,19.75,30900.0,13.6668,13.6668,13.6599,13.6599,30900.0
2012-07-23 12:10:00,19.75,19.76,19.73,19.73,183600.0,13.6599,13.6668,13.646,13.646,183600.0
2012-07-23 12:15:00,19.73,19.74,19.72,19.74,78100.0,13.646,13.653,13.6391,13.653,78100.0
2012-07-23 12:20:00,19.74,19.76,19.73,19.76,15800.0,13.653,13.6668,13.646,13.6668,15800.0
2012-07-23 12:25:00,19.76,19.77,19.75,19.76,15400.0,13.6668,13.6737,13.6599,13.6668,15400.0
2012-07-23 12:30:00,19.76,19.78,19.75,19.77,22500.0,13.6668,13.6806,13.6599,13.6737,22500.0
2012-07-23 12:35:00,19.78,19.8,19.78,19.79,33000.0,13.6806,13.6945,13.6806,13.6875,33000.0
2012-07-23 12:40:00,19.78,19.79,19.75,19.76,130000.0,13.6806,13.6875,13.6599,13.6668,130000.0
2012-07-23 12:45:00,19.76,19.78,19.75,19.78,25500.0,13.6668,13.6806,13.6599,13.6806,25500.0
2012-07-23 12:50:00,19.78,19.8,19.77,19.8,25600.0,13.6806,13.6945,13.6737,13.6945,25600.0
2012-07-23 12:55:00,19.8,19.8,19.75,19.75,135700.0,13.6945,13.6945,13.6599,13.6599,135700.0
2012-07-23 13:00:00,19.76,19.77,19.75,19.75,30500.0,13.6668,13.6737,13.6599,13.6599,30500.0
2012-07-23 13:05:00,19.76,19.76,19.74,19.75,28000.0,13.6668,13.6668,13.653,13.6599,28000.0
2012-07-23 13:10:00,19.76,19.76,19.75,19.75,17100.0,13.6668,13.6668,13.6599,13.6599,17100.0
2012-07-23 13:15:00,19.76,19.78,19.75,19.77,14500.0,13.6668,13.6806,13.6599,13.6737,14500.0
2012-07-23 13:20:00,19.77,19.79,19.77,19.79,17400.0,13.6737,13.6875,13.6737,13.6875,17400.0
2012-07-23 13:25:00,19.79,19.8,19.78,19.78,37300.0,13.6875,13.6945,13.6806,13.6806,37300.0
2012-07-23 13:30:00,19.78,19.8,19.78,19.8,36800.0,13.6806,13.6945,13.6806,13.6945,36800.0
2012-07-23 13:35:00,19.8,19.8,19.78,19.78,32900.0,13.6945,13.6945,13.6806,13.6806,32900.0
2012-07-23 13:40:00,19.79,19.8,19.78,19.78,26400.0,13.6875,13.6945,13.6806,13.6806,26400.0
2012-07-23 13:45:00,19.79,19.8,19.78,19.79,15300.0,13.6875,13.6945,13.6806,13.6875,15300.0
2012-07-23 13:50:00,19.8,19.8,19.78,19.78,24000.0,13.6945,13.6945,13.6806,13.6806,24000.0
2012-07-23 13:55:00,19.79,19.8,19.76,19.76,47200.0,13.6875,13.6945,13.6668,13.6668,47200.0
2012-07-23 14:00:00,19.76,19.78,19.75,19.75,53000.0,13.6668,13.6806,13.6599,13.6599,53000.0
2012-07-23 14:05:00,19.76,19.77,19.75,19.76,44300.0,13.6668,13.6737,13.6599,13.6668,44300.0
2012-07-23 14:10:00,19.76,19.8,19.76,19.8,59300.0,13.6668,13.6945,13.6668,13.6945,59300.0
2012-07-23 14:15:00,19.8,19.8,19.79,19.79,21200.0,13.6945,13.6945,13.6875,13.6875,21200.0
2012-07-23 14:20:00,19.79,19.8,19.77,19.77,28200.0,13.6875,13.6945,13.6737,13.6737,28200.0
2012-07-23 14:25:00,19.77,19.78,19.76,19.77,20600.0,13.6737,13.6806,13.6668,13.6737,20600.0
2012-07-23 14:30:00,19.76,19.77,19.75,19.75,22900.0,13.6668,13.6737,13.6599,13.6599,22900.0
2012-07-23 14:35:00,19.75,19.78,19.75,19.78,88500.0,13.6599,13.6806,13.6599,13.6806,88500.0
2012-07-23 14:40:00,19.78,19.81,19.77,19.8,114800.0,13.6806,13.7014,13.6737,13.6945,114800.0
2012-07-23 14:45:00,19.8,19.82,19.79,19.8,189900.0,13.6945,13.7083,13.6875,13.6945,189900.0
2012-07-23 14:50:00,19.79,19.8,19.77,19.78,44900.0,13.6875,13.6945,13.6737,13.6806,44900.0
2012-07-23 14:55:00,19.78,19.79,19.76,19.77,54200.0,13.6806,13.6875,13.6668,13.6737,54200.0
2012-07-23 15:00:00,19.76,19.77,19.75,19.76,49900.0,13.6668,13.6737,13.6599,13.6668,49900.0
2012-07-23 15:05:00,19.76,19.8,19.75,19.77,73200.0,13.6668,13.6945,13.6599,13.6737,73200.0
2012-07-23 15:10:00,19.77,19.78,19.77,19.77,8500.0,13.6737,13.6806,13.6737,13.6737,8500.0
2012-07-23 15:15:00,19.77,19.8,19.76,19.79,28700.0,13.6737,13.6945,13.6668,13.6875,28700.0
2012-07-23 15:20:00,19.8,19.83,19.79,19.83,38400.0,13.6945,13.7152,13.6875,13.7152,38400.0
2012-07-23 15:25:00,19.83,19.89,19.82,19.89,106600.0,13.7152,13.7567,13.7083,13.7567,106600.0
2012-07-23 15:30:00,19.89,19.91,19.88,19.88,111400.0,13.7567,13.7705,13.7498,13.7498,111400.0
2012-07-23 15:35:00,19.88,19.89,19.88,19.88,55000.0,13.7498,13.7567,13.7498,13.7498,55000.0
2012-07-23 15:40:00,19.88,19.89,19.85,19.87,107200.0,13.7498,13.7567,13.729,13.7429,107200.0
2012-07-23 15:45:00,19.87,19.89,19.84,19.87,185900.0,13.7429,13.7567,13.7221,13.7429,185900.0
2012-07-23 15:50:00,19.86,19.87,19.84,19.85,87100.0,13.736,13.7429,13.7221,13.729,87100.0
2012-07-23 15:55:00,19.84,19.86,19.83,19.85,362700.0,13.7221,13.736,13.7152,13.729,362700.0
2012-07-24 09:30:00,19.83,19.83,19.73,19.83,31800.0,13.7152,13.7152,13.646,13.7152,31800.0
2012-07-24 09:35:00,19.84,19.84,19.74,19.74,21400.0,13.7221,13.7221,13.653,13.653,21400.0
2012-07-24 09:40:00,19.74,19.74,19.7,19.72,39700.0,13.653,13.653,13.6253,13.6391,39700.0
2012-07-24 09:45:00,19.71,19.73,19.7,19.71,25900.0,13.6322,13.646,13.6253,13.6322,25900.0
2012-07-24 09:50:00,19.72,19.72,19.66,19.69,158600.0,13.6391,13.6391,13.5976,13.6184,158600.0
2012-07-24 09:55:00,19.68,19.7,19.66,19.67,32600.0,13.6115,13.6253,13.5976,13.6045,32600.0
2012-07-24 10:00:00,19.66,19.67,19.63,19.64,84600.0,13.5976,13.6045,13.5769,13.5838,84600.0
2012-07-24 10:05:00,19.65,19.65,19.59,19.6,187100.0,13.5907,13.5907,13.5492,13.5561,187100.0
2012-07-24 10:10:00,19.6,19.62,19.6,19.61,54000.0,13.5561,13.57,13.5561,13.5631,54000.0
2012-07-24 10:15:00,19.61,19.61,19.59,19.61,53300.0,13.5631,13.5631,13.5492,13.5631,53300.0
2012-07-24 10:20:00,19.6,19.63,19.6,19.62,54000.0,13.5561,13.5769,13.5561,13.57,54000.0
2012-07-24 10:25:00,19.62,19.63,19.62,19.63,8000.0,13.57,13.5769,13.57,13.5769,8000.0
2012-07-24 10:30:00,19.63,19.64,19.62,19.64,36700.0,13.5769,13.5838,13.57,13.5838,36700.0
2012-07-24 10:35:00,19.64,19.65,19.63,19.64,48700.0,13.5838,13.5907,13.5769,13.5838,48700.0
2012-07-24 10:40:00,19.64,19.64,19.61,19.63,95700.0,13.5838,13.5838,13.5631,13.5769,95700.0
2012-07-24 10:45:00,19.64,19.64,19.59,19.6,32700.0,13.5838,13.5838,13.5492,13.5561,32700.0
2012-07-24 10:50:00,19.6,19.61,19.6,19.61,9900.0,13.5561,13.5631,13.5561,13.5631,9900.0
2012-07-24 10:55:00,19.61,19.61,19.6,19.6,8700.0,13.5631,13.5631,13.5561,13.5561,8700.0
2012-07-24 11:00:00,19.6,19.61,19.58,19.58,75800.0,13.5561,13.5631,13.5423,13.5423,75800.0
2012-07-24 11:05:00,19.59,19.61,19.58,19.58,103100.0,13.5492,13.5631,13.5423,13.5423,103100.0
2012-07-24 11:10:00,19.58,19.6,19.58,19.58,30300.0,13.5423,13.5561,13.5423,13.5423,30300.0
2012-07-24 11:15:00,19.59,19.62,19.58,19.61,72000.0,13.5492,13.57,13.5423,13.5631,72000.0
2012-07-24 11:20:00,19.61,19.62,19.6,19.61,58800.0,13.5631,13.57,13.5561,13.5631,58800.0
2012-07-24 11:25:00,19.61,19.61,19.56,19.56,41600.0,13.5631,13.5631,13.5285,13.5285,41600.0
2012-07-24 11:30:00,19.55,19.57,19.53,19.54,55600.0,13.5216,13.5354,13.5077,13.5146,55600.0
2012-07-24 11:35:00,19.54,19.55,19.5,19.52,127800.0,13.5146,13.5216,13.487,13.5008,127800.0
2012-07-24 11:40:00,19.52,19.53,19.52,19.53,43100.0,13.5008,13.5077,13.5008,13.5077,43100.0
2012-07-24 11:45:00,19.53,19.56,19.53,19.56,30900.0,13.5077,13.5285,13.5077,13.5285,30900.0
2012-07-24 11:50:00,19.56,19.56,19.53,19.54,19400.0,13.5285,13.5285,13.5077,13.5146,19400.0
2012-07-24 11:55:00,19.55,19.55,19.53,19.54,30900.0,13.5216,13.5216,13.5077,13.5146,30900.0
2012-07-24 12:00:00,19.54,19.54,19.5,19.5,64700.0,13.5146,13.5146,13.487,13.487,64700.0
2012-07-24 12:05:00,19.5,19.53,19.5,19.53,32600.0,13.487,13.5077,13.487,13.5077,32600.0
2012-07-24 12:10:00,19.53,19.55,19.52,19.55,17300.0,13.5077,13.5216,13.5008,13.5216,17300.0
2012-07-24 12:15:00,19.55,19.55,19.53,19.53,9800.0,13.5216,13.5216,13.5077,13.5077,9800.0
2012-07-24 12:20:00,19.52,19.53,19.48,19.49,35200.0,13.5008,13.5077,13.4731,13.4801,35200.0
2012-07-24 12:25:00,19.5,19.5,19.47,19.48,61900.0,13.487,13.487,13.4662,13.4731,61900.0
2012-07-24 12:30:00,19.48,19.5,19.48,19.5,33800.0,13.4731,13.487,13.4731,13.487,33800.0
2012-07-24 12:35:00,19.5,19.51,19.48,19.5,61300.0,13.487,13.4939,13.4731,13.487,61300.0
2012-07-24 12:40:00,19.5,19.5,19.48,19.48,11600.0,13.487,13.487,13.4731,13.4731,11600.0
2012-07-24 12:45:00,19.49,19.49,19.46,19.46,61000.0,13.4801,13.4801,13.4593,13.4593,61000.0
2012-07-24 12:50:00,19.46,19.48,19.45,19.47,22300.0,13.4593,13.4731,13.4524,13.4662,22300.0
2012-07-24 12:55:00,19.47,19.49,19.46,19.49,22000.0,13.4662,13.4801,13.4593,13.4801,22000.0
2012-07-24 13:00:00,19.49,19.49,19.45,19.47,29900.0,13.4801,13.4801,13.4524,13.4662,29900.0
2012-07-24 13:05:00,19.47,19.48,19.47,19.47,12500.0,13.4662,13.4731,13.4662,13.4662,12500.0
2012-07-24 13:10:00,19.47,19.49,19.47,19.48,22600.0,13.4662,13.4801,13.4662,13.4731,22600.0
2012-07-24 13:15:00,19.48,19.48,19.47,19.48,14700.0,13.4731,13.4731,13.4662,13.4731,14700.0
2012-07-24 13:20:00,19.48,19.48,19.47,19.48,9200.0,13.4731,13.4731,13.4662,13.4731,9200.0
2012-07-24 13:25:00,19.47,19.48,19.47,19.47,15400.0,13.4662,13.4731,13.4662,13.4662,15400.0
2012-07-24 13:30:00,19.47,19.49,19.46,19.47,83900.0,13.4662,13.4801,13.4593,13.4662,83900.0
2012-07-24 13:35:00,19.47,19.48,19.46,19.47,26300.0,13.4662,13.4731,13.4593,13.4662,26300.0
2012-07-24 13:40:00,19.47,19.48,19.46,19.46,46600.0,13.4662,13.4731,13.4593,13.4593,46600.0
2012-07-24 13:45:00,19.46,19.47,19.44,19.46,114800.0,13.4593,13.4662,13.4455,13.4593,114800.0
2012-07-24 13:50:00,19.46,19.48,19.45,19.45,52800.0,13.4593,13.4731,13.4524,13.4524,52800.0
2012-07-24 13:55:00,19.45,19.46,19.44,19.45,47900.0,13.4524,13.4593,13.4455,13.4524,47900.0
2012-07-24 14:00:00,19.45,19.45,19.43,19.45,35300.0,13.4524,13.4524,13.4386,13.4524,35300.0
2012-07-24 14:05:00,19.45,19.46,19.44,19.44,19200.0,13.4524,13.4593,13.4455,13.4455,19200.0
2012-07-24 14:10:00,19.44,19.45,19.43,19.45,23700.0,13.4455,13.4524,13.4386,13.4524,23700.0
2012-07-24 14:15:00,19.45,19.45,19.44,19.45,45900.0,13.4524,13.4524,13.4455,13.4524,45900.0
2012-07-24 14:20:00,19.45,19.45,19.43,19.43,22900.0,13.4524,13.4524,13.4386,13.4386,22900.0
2012-07-24 14:25:00,19.44,19.44,19.38,19.39,56100.0,13.4455,13.4455,13.404,13.4109,56100.0
2012-07-24 14:30:00,19.39,19.42,19.38,19.41,118700.0,13.4109,13.4316,13.404,13.4247,118700.0
2012-07-24 14:35:00,19.4,19.43,19.4,19.43,49000.0,13.4178,13.4386,13.4178,13.4386,49000.0
2012-07-24 14:40:00,19.43,19.43,19.42,19.43,7100.0,13.4386,13.4386,13.4316,13.4386,7100.0
2012-07-24 14:45:00,19.42,19.43,19.42,19.42,5900.0,13.4316,13.4386,13.4316,13.4316,5900.0
2012-07-24 14:50:00,19.43,19.44,19.41,19.41,87200.0,13.4386,13.4455,13.4247,13.4247,87200.0
2012-07-24 14:55:00,19.41,19.44,19.41,19.44,31300.0,13.4247,13.4455,13.4247,13.4455,31300.0
2012-07-24 15:00:00,19.43,19.46,19.43,19.46,57100.0,13.4386,13.4593,13.4386,13.4593,57100.0
2012-07-24 15:05:00,19.46,19.48,19.44,19.45,81100.0,13.4593,13.4731,13.4455,13.4524,81100.0
2012-07-24 15:10:00,19.44,19.46,19.44,19.45,42700.0,13.4455,13.4593,13.4455,13.4524,42700.0
2012-07-24 15:15:00,19.45,19.45,19.44,19.44,45900.0,13.4524,13.4524,13.4455,13.4455,45900.0
2012-07-24 15:20:00,19.44,19.49,19.44,19.48,45000.0,13.4455,13.4801,13.4455,13.4731,45000.0
2012-07-24 15:25:00,19.48,19.5,19.46,19.49,81600.0,13.4731,13.487,13.4593,13.4801,81600.0
2012-07-24 15:30:00,19.5,19.51,19.49,19.49,140600.0,13.487,13.4939,13.4801,13.4801,140600.0
2012-07-24 15:35:00,19.49,19.5,19.46,19.5,103500.0,13.4801,13.487,13.4593,13.487,103500.0
2012-07-24 15:40:00,19.5,19.51,19.49,19.49,79600.0,13.487,13.4939,13.4801,13.4801,79600.0
2012-07-24 15:45:00,19.49,19.49,19.43,19.45,156100.0,13.4801,13.4801,13.4386,13.4524,156100.0
2012-07-24 15:50:00,19.45,19.52,19.44,19.5,205300.0,13.4524,13.5008,13.4455,13.487,205300.0
2012-07-24 15:55:00,19.5,19.53,19.5,19.51,394300.0,13.487,13.5077,13.487,13.4939,394300.0
2012-07-25 09:30:00,19.63,19.71,19.57,19.67,54300.0,13.5769,13.6322,13.5354,13.6045,54300.0
2012-07-25 09:35:00,19.67,19.8,19.67,19.78,52200.0,13.6045,13.6945,13.6045,13.6806,52200.0
2012-07-25 09:40:00,19.77,19.78,19.71,19.74,70900.0,13.6737,13.6806,13.6322,13.653,70900.0
2012-07-25 09:45:00,19.74,19.75,19.66,19.66,36400.0,13.653,13.6599,13.5976,13.5976,36400.0
2012-07-25 09:50:00,19.66,19.66,19.62,19.62,27100.0,13.5976,13.5976,13.57,13.57,27100.0
2012-07-25 09:55:00,19.63,19.67,19.62,19.67,92500.0,13.5769,13.6045,13.57,13.6045,92500.0
2012-07-25 10:00:00,19.67,19.67,19.6,19.61,31300.0,13.6045,13.6045,13.5561,13.5631,31300.0
2012-07-25 10:05:00,19.61,19.63,19.6,19.62,44600.0,13.5631,13.5769,13.5561,13.57,44600.0
2012-07-25 10:10:00,19.62,19.66,19.61,19.66,55600.0,13.57,13.5976,13.5631,13.5976,55600.0
2012-07-25 10:15:00,19.66,19.66,19.63,19.63,35400.0,13.5976,13.5976,13.5769,13.5769,35400.0
2012-07-25 10:20:00,19.63,19.65,19.62,19.62,38900.0,13.5769,13.5907,13.57,13.57,38900.0
2012-07-25 10:25:00,19.61,19.63,19.6,19.63,24000.0,13.5631,13.5769,13.5561,13.5769,24000.0
2012-07-25 10:30:00,19.63,19.63,19.6,19.62,37300.0,13.5769,13.5769,13.5561,13.57,37300.0
2012-07-25 10:35:00,19.63,19.65,19.63,19.65,21000.0,13.5769,13.5907,13.5769,13.5907,21000.0
2012-07-25 10:40:00,19.64,19.68,19.64,19.64,19100.0,13.5838,13.6115,13.5838,13.5838,19100.0
2012-07-25 10:45:00,19.64,19.64,19.59,19.59,34400.0,13.5838,13.5838,13.5492,13.5492,34400.0
2012-07-25 10:50:00,19.59,19.6,19.49,19.5,70600.0,13.5492,13.5561,13.4801,13.487,70600.0
2012-07-25 10:55:00,19.5,19.53,19.5,19.53,40100.0,13.487,13.5077,13.487,13.5077,40100.0
2012-07-25 11:00:00,19.53,19.56,19.53,19.55,109700.0,13.5077,13.5285,13.5077,13.5216,109700.0
2012-07-25 11:05:00,19.55,19.55,19.52,19.54,72800.0,13.5216,13.5216,13.5008,13.5146,72800.0
2012-07-25 11:10:00,19.55,19.57,19.54,19.55,41700.0,13.5216,13.5354,13.5146,13.5216,41700.0
2012-07-25 11:15:00,19.55,19.56,19.54,19.55,54400.0,13.5216,13.5285,13.5146,13.5216,54400.0
2012-07-25 11:20:00,19.55,19.56,19.53,19.53,33900.0,13.5216,13.5285,13.5077,13.5077,33900.0
2012-07-25 11:25:00,19.52,19.54,19.52,19.54,17400.0,13.5008,13.5146,13.5008,13.5146,17400.0
2012-07-25 11:30:00,19.54,19.54,19.53,19.54,15700.0,13.5146,13.5146,13.5077,13.5146,15700.0
2012-07-25 11:35:00,19.53,19.55,19.52,19.54,38300.0,13.5077,13.5216,13.5008,13.5146,38300.0
2012-07-25 11:40:00,19.55,19.55,19.51,19.52,30700.0,13.5216,13.5216,13.4939,13.5008,30700.0
2012-07-25 11:45:00,19.51,19.53,19.5,19.5,14300.0,13.4939,13.5077,13.487,13.487,14300.0
2012-07-25 11:50:00,19.5,19.54,19.5,19.53,37600.0,13.487,13.5146,13.487,13.5077,37600.0
2012-07-25 11:55:00,19.52,19.54,19.51,19.51,82400.0,13.5008,13.5146,13.4939,13.4939,82400.0
2012-07-25 12:00:00,19.51,19.55,19.51,19.55,31100.0,13.4939,13.5216,13.4939,13.5216,31100.0
2012-07-25 12:05:00,19.55,19.55,19.54,19.55,13700.0,13.5216,13.5216,13.5146,13.5216,13700.0
2012-07-25 12:10:00,19.55,19.55,19.52,19.53,25900.0,13.5216,13.5216,13.5008,13.5077,25900.0
2012-07-25 12:15:00,19.52,19.53,19.5,19.5,58400.0,13.5008,13.5077,13.487,13.487,58400.0
2012-07-25 12:20:00,19.51,19.53,19.5,19.51,50100.0,13.4939,13.5077,13.487,13.4939,50100.0
2012-07-25 12:25:00,19.51,19.52,19.5,19.51,18300.0,13.4939,13.5008,13.487,13.4939,18300.0
2012-07-25 12:30:00,19.51,19.53,19.51,19.53,16500.0,13.4939,13.5077,13.4939,13.5077,16500.0
2012-07-25 12:35:00,19.53,19.55,19.53,19.55,11300.0,13.5077,13.5216,13.5077,13.5216,11300.0
2012-07-25 12:40:00,19.55,19.55,19.53,19.54,24000.0,13.5216,13.5216,13.5077,13.5146,24000.0
2012-07-25 12:45:00,19.54,19.56,19.52,19.52,23900.0,13.5146,13.5285,13.5008,13.5008,23900.0
2012-07-25 12:50:00,19.53,19.55,19.52,19.55,17400.0,13.5077,13.5216,13.5008,13.5216,17400.0
2012-07-25 12:55:00,19.55,19.55,19.54,19.55,9300.0,13.5216,13.5216,13.5146,13.5216,9300.0
2012-07-25 13:00:00,19.55,19.57,19.54,19.55,38200.0,13.5216,13.5354,13.5146,13.5216,38200.0
2012-07-25 13:05:00,19.55,19.55,19.54,19.55,8100.0,13.5216,13.5216,13.5146,13.5216,8100.0
2012-07-25 13:10:00,19.55,19.57,19.54,19.56,38000.0,13.5216,13.5354,13.5146,13.5285,38000.0
2012-07-25 13:15:00,19.55,19.57,19.55,19.56,9400.0,13.5216,13.5354,13.5216,13.5285,9400.0
2012-07-25 13:20:00,19.56,19.58,19.55,19.56,17400.0,13.5285,13.5423,13.5216,13.5285,17400.0
2012-07-25 13:25:00,19.57,19.57,19.56,19.56,15000.0,13.5354,13.5354,13.5285,13.5285,15000.0
2012-07-25 13:30:00,19.56,19.57,19.56,19.57,5500.0,13.5285,13.5354,13.5285,13.5354,5500.0
2012-07-25 13:35:00,19.57,19.61,19.56,19.59,36400.0,13.5354,13.5631,13.5285,13.5492,36400.0
2012-07-25 13:40:00,19.59,19.6,19.59,19.6,5500.0,13.5492,13.5561,13.5492,13.5561,5500.0
2012-07-25 13:45:00,19.6,19.61,19.58,19.58,37300.0,13.5561,13.5631,13.5423,13.5423,37300.0
2012-07-25 13:50:00,19.58,19.59,19.57,19.57,22300.0,13.5423,13.5492,13.5354,13.5354,22300.0
2012-07-25 13:55:00,19.57,19.59,19.57,19.58,16200.0,13.5354,13.5492,13.5354,13.5423,16200.0
2012-07-25 14:00:00,19.59,19.59,19.57,19.58,20500.0,13.5492,13.5492,13.5354,13.5423,20500.0
2012-07-25 14:05:00,19.57,19.59,19.56,19.57,129600.0,13.5354,13.5492,13.5285,13.5354,129600.0
2012-07-25 14:10:00,19.57,19.59,19.57,19.59,13400.0,13.5354,13.5492,13.5354,13.5492,13400.0
2012-07-25 14:15:00,19.59,19.59,19.56,19.57,39600.0,13.5492,13.5492,13.5285,13.5354,39600.0
2012-07-25 14:20:00,19.57,19.59,19.57,19.57,32500.0,13.5354,13.5492,13.5354,13.5354,32500.0
2012-07-25 14:25:00,19.57,19.58,19.57,19.58,20600.0,13.5354,13.5423,13.5354,13.5423,20600.0
2012-07-25 14:30:00,19.57,19.59,19.57,19.57,35800.0,13.5354,13.5492,13.5354,13.5354,35800.0
2012-07-25 14:35:00,19.58,19.59,19.57,19.58,75800.0,13.5423,13.5492,13.5354,13.5423,75800.0
2012-07-25 14:40:00,19.58,19.6,19.57,19.59,82900.0,13.5423,13.5561,13.5354,13.5492,82900.0
2012-07-25 14:45:00,19.59,19.61,19.58,19.61,31300.0,13.5492,13.5631,13.5423,13.5631,31300.0
2012-07-25 14:50:00,19.61,19.62,19.61,19.62,35900.0,13.5631,13.57,13.5631,13.57,35900.0
2012-07-25 14:55:00,19.62,19.63,19.61,19.62,30900.0,13.57,13.5769,13.5631,13.57,30900.0
2012-07-25 15:00:00,19.63,19.63,19.62,19.63,32600.0,13.5769,13.5769,13.57,13.5769,32600.0
2012-07-25 15:05:00,19.63,19.64,19.62,19.63,38600.0,13.5769,13.5838,13.57,13.5769,38600.0
2012-07-25 15:10:00,19.64,19.64,19.62,19.63,57300.0,13.5838,13.5838,13.57,13.5769,57300.0
2012-07-25 15:15:00,19.62,19.63,19.62,19.63,29000.0,13.57,13.5769,13.57,13.5769,29000.0
2012-07-25 15:20:00,19.63,19.63,19.58,19.59,67000.0,13.5769,13.5769,13.5423,13.5492,67000.0
2012-07-25 15:25:00,19.6,19.61,19.59,19.61,44500.0,13.5561,13.5631,13.5492,13.5631,44500.0
2012-07-25 15:30:00,19.61,19.61,19.58,19.6,93500.0,13.5631,13.5631,13.5423,13.5561,93500.0
2012-07-25 15:35:00,19.6,19.63,19.59,19.63,142000.0,13.5561,13.5769,13.5492,13.5769,142000.0
2012-07-25 15:40:00,19.63,19.64,19.59,19.6,159300.0,13.5769,13.5838,13.5492,13.5561,159300.0
2012-07-25 15:45:00,19.6,19.6,19.57,19.57,194100.0,13.5561,13.5561,13.5354,13.5354,194100.0
2012-07-25 15:50:00,19.57,19.58,19.56,19.57,162900.0,13.5354,13.5423,13.5285,13.5354,162900.0
2012-07-25 15:55:00,19.57,19.58,19.55,19.57,346300.0,13.5354,13.5423,13.5216,13.5354,346300.0
2012-07-26 09:30:00,19.85,19.99,19.73,19.92,74500.0,13.729,13.8259,13.646,13.7775,74500.0
2012-07-26 09:35:00,19.93,19.93,19.88,19.9,25900.0,13.7844,13.7844,13.7498,13.7636,25900.0
2012-07-26 09:40:00,19.9,19.9,19.79,19.79,35200.0,13.7636,13.7636,13.6875,13.6875,35200.0
2012-07-26 09:45:00,19.79,19.8,19.78,19.8,30700.0,13.6875,13.6945,13.6806,13.6945,30700.0
2012-07-26 09:50:00,19.8,19.81,19.78,19.78,28900.0,13.6945,13.7014,13.6806,13.6806,28900.0
2012-07-26 09:55:00,19.78,19.83,19.78,19.83,20700.0,13.6806,13.7152,13.6806,13.7152,20700.0
2012-07-26 10:00:00,19.82,19.82,19.76,19.79,45500.0,13.7083,13.7083,13.6668,13.6875,45500.0
2012-07-26 10:05:00,19.79,19.85,19.79,19.82,37100.0,13.6875,13.729,13.6875,13.7083,37100.0
2012-07-26 10:10:00,19.82,19.86,19.82,19.86,45700.0,13.7083,13.736,13.7083,13.736,45700.0
2012-07-26 10:15:00,19.86,19.86,19.81,19.82,51200.0,13.736,13.736,13.7014,13.7083,51200.0
2012-07-26 10:20:00,19.82,19.83,19.8,19.82,41800.0,13.7083,13.7152,13.6945,13.7083,41800.0
2012-07-26 10:25:00,19.82,19.82,19.78,19.78,44200.0,13.7083,13.7083,13.6806,13.6806,44200.0
2012-07-26 10:30:00,19.79,19.81,19.76,19.76,33400.0,13.6875,13.7014,13.6668,13.6668,33400.0
2012-07-26 10:35:00,19.76,19.76,19.73,19.74,13700.0,13.6668,13.6668,13.646,13.653,13700.0
2012-07-26 10:40:00,19.74,19.75,19.71,19.73,48400.0,13.653,13.6599,13.6322,13.646,48400.0
2012-07-26 10:45:00,19.73,19.76,19.69,19.69,167000.0,13.646,13.6668,13.6184,13.6184,167000.0
2012-07-26 10:50:00,19.7,19.7,19.69,19.69,9300.0,13.6253,13.6253,13.6184,13.6184,9300.0
2012-07-26 10:55:00,19.69,19.7,19.64,19.66,50000.0,13.6184,13.6253,13.5838,13.5976,50000.0
2012-07-26 11:00:00,19.66,19.68,19.66,19.67,40600.0,13.5976,13.6115,13.5976,13.6045,40600.0
2012-07-26 11:05:00,19.67,19.68,19.64,19.64,45700.0,13.6045,13.6115,13.5838,13.5838,45700.0
2012-07-26 11:10:00,19.64,19.65,19.63,19.63,36600.0,13.5838,13.5907,13.5769,13.5769,36600.0
2012-07-26 11:15:00,19.64,19.64,19.62,19.62,43600.0,13.5838,13.5838,13.57,13.57,43600.0
2012-07-26 11:20:00,19.63,19.63,19.6,19.61,35900.0,13.5769,13.5769,13.5561,13.5631,35900.0
2012-07-26 11:25:00,19.6,19.62,19.59,19.61,140300.0,13.5561,13.57,13.5492,13.5631,140300.0
2012-07-26 11:30:00,19.61,19.61,19.6,19.6,68400.0,13.5631,13.5631,13.5561,13.5561,68400.0
2012-07-26 11:35:00,19.61,19.61,19.59,19.59,45600.0,13.5631,13.5631,13.5492,13.5492,45600.0
2012-07-26 11:40:00,19.59,19.59,19.57,19.58,68000.0,13.5492,13.5492,13.5354,13.5423,68000.0
2012-07-26 11:45:00,19.59,19.59,19.55,19.56,35200.0,13.5492,13.5492,13.5216,13.5285,35200.0
2012-07-26 11:50:00,19.56,19.57,19.56,19.56,20200.0,13.5285,13.5354,13.5285,13.5285,20200.0
2012-07-26 11:55:00,19.56,19.57,19.55,19.55,32200.0,13.5285,13.5354,13.5216,13.5216,32200.0
2012-07-26 12:00:00,19.55,19.59,19.55,19.57,48300.0,13.5216,13.5492,13.5216,13.5354,48300.0
2012-07-26 12:05:00,19.58,19.6,19.57,19.6,23000.0,13.5423,13.5561,13.5354,13.5561,23000.0
2012-07-26 12:10:00,19.6,19.61,19.59,19.6,59000.0,13.5561,13.5631,13.5492,13.5561,59000.0
2012-07-26 12:15:00,19.6,19.6,19.59,19.59,8300.0,13.5561,13.5561,13.5492,13.5492,8300.0
2012-07-26 12:20:00,19.6,19.61,19.59,19.61,47200.0,13.5561,13.5631,13.5492,13.5631,47200.0
2012-07-26 12:25:00,19.61,19.62,19.59,19.59,59700.0,13.5631,13.57,13.5492,13.5492,59700.0
2012-07-26 12:30:00,19.6,19.6,19.59,19.59,23700.0,13.5561,13.5561,13.5492,13.5492,23700.0
2012-07-26 12:35:00,19.6,19.61,19.59,19.59,60300.0,13.5561,13.5631,13.5492,13.5492,60300.0
2012-07-26 12:40:00,19.6,19.6,19.59,19.59,26900.0,13.5561,13.5561,13.5492,13.5492,26900.0
2012-07-26 12:45:00,19.6,19.6,19.6,19.6,11000.0,13.5561,13.5561,13.5561,13.5561,11000.0
2012-07-26 12:50:00,19.59,19.6,19.59,19.6,13200.0,13.5492,13.5561,13.5492,13.5561,13200.0
2012-07-26 12:55:00,19.6,19.61,19.6,19.61,44000.0,13.5561,13.5631,13.5561,13.5631,44000.0
2012-07-26 13:00:00,19.6,19.61,19.6,19.61,39600.0,13.5561,13.5631,13.5561,13.5631,39600.0
2012-07-26 13:05:00,19.61,19.62,19.6,19.61,55900.0,13.5631,13.57,13.5561,13.5631,55900.0
2012-07-26 13:10:00,19.61,19.61,19.6,19.6,13700.0,13.5631,13.5631,13.5561,13.5561,13700.0
2012-07-26 13:15:00,19.61,19.61,19.59,19.6,113500.0,13.5631,13.5631,13.5492,13.5561,113500.0
2012-07-26 13:20:00,19.6,19.62,19.6,19.61,27600.0,13.5561,13.57,13.5561,13.5631,27600.0
2012-07-26 13:25:00,19.62,19.63,19.61,19.62,37300.0,13.57,13.5769,13.5631,13.57,37300.0
2012-07-26 13:30:00,19.62,19.64,19.61,19.61,80000.0,13.57,13.5838,13.5631,13.5631,80000.0
2012-07-26 13:35:00,19.61,19.62,19.6,19.6,28900.0,13.5631,13.57,13.5561,13.5561,28900.0
2012-07-26 13:40:00,19.6,19.61,19.58,19.58,40600.0,13.5561,13.5631,13.5423,13.5423,40600.0
2012-07-26 13:45:00,19.58,19.59,19.57,19.58,78900.0,13.5423,13.5492,13.5354,13.5423,78900.0
2012-07-26 13:50:00,19.58,19.58,19.57,19.58,7600.0,13.5423,13.5423,13.5354,13.5423,7600.0
2012-07-26 13:55:00,19.58,19.59,19.57,19.59,44100.0,13.5423,13.5492,13.5354,13.5492,44100.0
2012-07-26 14:00:00,19.59,19.6,19.58,19.6,122600.0,13.5492,13.5561,13.5423,13.5561,122600.0
2012-07-26 14:05:00,19.6,19.6,19.59,19.6,44500.0,13.5561,13.5561,13.5492,13.5561,44500.0
2012-07-26 14:10:00,19.6,19.6,19.59,19.6,20500.0,13.5561,13.5561,13.5492,13.5561,20500.0
2012-07-26 14:15:00,19.6,19.61,19.59,19.59,27500.0,13.5561,13.5631,13.5492,13.5492,27500.0
2012-07-26 14:20:00,19.6,19.61,19.59,19.61,71800.0,13.5561,13.5631,13.5492,13.5631,71800.0
2012-07-26 14:25:00,19.61,19.62,19.6,19.62,85800.0,13.5631,13.57,13.5561,13.57,85800.0
2012-07-26 14:30:00,19.61,19.62,19.61,19.62,9100.0,13.5631,13.57,13.5631,13.57,9100.0
2012-07-26 14:35:00,19.62,19.62,19.59,19.59,124400.0,13.57,13.57,13.5492,13.5492,124400.0
2012-07-26 14:40:00,19.6,19.6,19.59,19.6,26700.0,13.5561,13.5561,13.5492,13.5561,26700.0
2012-07-26 14:45:00,19.6,19.6,19.59,19.59,44300.0,13.5561,13.5561,13.5492,13.5492,44300.0
2012-07-26 14:50:00,19.6,19.61,19.59,19.6,45300.0,13.5561,13.5631,13.5492,13.5561,45300.0
2012-07-26 14:55:00,19.6,19.6,19.59,19.6,33900.0,13.5561,13.5561,13.5492,13.5561,33900.0
2012-07-26 15:00:00,19.6,19.6,19.59,19.6,228600.0,13.5561,13.5561,13.5492,13.5561,228600.0
2012-07-26 15:05:00,19.6,19.61,19.59,19.6,88600.0,13.5561,13.5631,13.5492,13.5561,88600.0
2012-07-26 15:10:00,19.6,19.61,19.59,19.61,74500.0,13.5561,13.5631,13.5492,13.5631,74500.0
2012-07-26 15:15:00,19.61,19.61,19.59,19.6,59300.0,13.5631,13.5631,13.5492,13.5561,59300.0
2012-07-26 15:20:00,19.6,19.61,19.59,19.6,43000.0,13.5561,13.5631,13.5492,13.5561,43000.0
2012-07-26 15:25:00,19.61,19.62,19.6,19.62,97500.0,13.5631,13.57,13.5561,13.57,97500.0
2012-07-26 15:30:00,19.62,19.62,19.59,19.6,201300.0,13.57,13.57,13.5492,13.5561,201300.0
2012-07-26 15:35:00,19.6,19.61,19.59,19.6,260200.0,13.5561,13.5631,13.5492,13.5561,260200.0
2012-07-26 15:40:00,19.61,19.65,19.6,19.62,226400.0,13.5631,13.5907,13.5561,13.57,226400.0
2012-07-26 15:45:00,19.62,19.62,19.59,19.61,225000.0,13.57,13.57,13.5492,13.5631,225000.0
2012-07-26 15:50:00,19.61,19.61,19.57,19.59,194500.0,13.5631,13.5631,13.5354,13.5492,194500.0
2012-07-26 15:55:00,19.59,19.6,19.57,19.58,390800.0,13.5492,13.5561,13.5354,13.5423,390800.0
2012-07-27 09:30:00,19.7,19.8,19.66,19.77,86000.0,13.6253,13.6945,13.5976,13.6737,86000.0
2012-07-27 09:35:00,19.77,19.77,19.72,19.73,59000.0,13.6737,13.6737,13.6391,13.646,59000.0
2012-07-27 09:40:00,19.74,19.74,19.65,19.7,114400.0,13.653,13.653,13.5907,13.6253,114400.0
2012-07-27 09:45:00,19.7,19.71,19.69,19.71,110300.0,13.6253,13.6322,13.6184,13.6322,110300.0
2012-07-27 09:50:00,19.71,19.78,19.7,19.74,83200.0,13.6322,13.6806,13.6253,13.653,83200.0
2012-07-27 09:55:00,19.74,19.81,19.73,19.79,131700.0,13.653,13.7014,13.646,13.6875,131700.0
2012-07-27 10:00:00,19.79,19.79,19.76,19.78,132600.0,13.6875,13.6875,13.6668,13.6806,132600.0
2012-07-27 10:05:00,19.78,19.8,19.77,19.79,62100.0,13.6806,13.6945,13.6737,13.6875,62100.0
2012-07-27 10:10:00,19.78,19.81,19.78,19.8,40600.0,13.6806,13.7014,13.6806,13.6945,40600.0
2012-07-27 10:15:00,19.8,19.83,19.8,19.82,52600.0,13.6945,13.7152,13.6945,13.7083,52600.0
2012-07-27 10:20:00,19.81,19.85,19.81,19.82,68500.0,13.7014,13.729,13.7014,13.7083,68500.0
2012-07-27 10:25:00,19.82,19.86,19.82,19.84,20400.0,13.7083,13.736,13.7083,13.7221,20400.0
2012-07-27 10:30:00,19.85,19.86,19.83,19.83,77700.0,13.729,13.736,13.7152,13.7152,77700.0
2012-07-27 10:35:00,19.83,19.84,19.82,19.82,23100.0,13.7152,13.7221,13.7083,13.7083,23100.0
2012-07-27 10:40:00,19.82,19.85,19.82,19.84,26500.0,13.7083,13.729,13.7083,13.7221,26500.0
2012-07-27 10:45:00,19.85,19.86,19.84,19.84,51000.0,13.729,13.736,13.7221,13.7221,51000.0
2012-07-27 10:50:00,19.84,19.87,19.84,19.85,54000.0,13.7221,13.7429,13.7221,13.729,54000.0
2012-07-27 10:55:00,19.85,19.9,19.85,19.88,58800.0,13.729,13.7636,13.729,13.7498,58800.0
2012-07-27 11:00:00,19.89,19.91,19.87,19.87,60700.0,13.7567,13.7705,13.7429,13.7429,60700.0
2012-07-27 11:05:00,19.87,19.9,19.86,19.88,154700.0,13.7429,13.7636,13.736,13.7498,154700.0
2012-07-27 11:10:00,19.89,19.89,19.87,19.87,13000.0,13.7567,13.7567,13.7429,13.7429,13000.0
2012-07-27 11:15:00,19.88,19.9,19.88,19.89,24000.0,13.7498,13.7636,13.7498,13.7567,24000.0
2012-07-27 11:20:00,19.89,19.93,19.89,19.92,43800.0,13.7567,13.7844,13.7567,13.7775,43800.0
2012-07-27 11:25:00,19.92,19.93,19.9,19.9,12000.0,13.7775,13.7844,13.7636,13.7636,12000.0
2012-07-27 11:30:00,19.91,19.92,19.89,19.9,41200.0,13.7705,13.7775,13.7567,13.7636,41200.0
2012-07-27 11:35:00,19.9,19.9,19.87,19.87,22000.0,13.7636,13.7636,13.7429,13.7429,22000.0
2012-07-27 11:40:00,19.88,19.88,19.85,19.85,12800.0,13.7498,13.7498,13.729,13.729,12800.0
2012-07-27 11:45:00,19.85,19.86,19.85,19.85,8600.0,13.729,13.736,13.729,13.729,8600.0
2012-07-27 11:50:00,19.86,19.86,19.85,19.85,9100.0,13.736,13.736,13.729,13.729,9100.0
2012-07-27 11:55:00,19.85,19.86,19.84,19.84,10600.0,13.729,13.736,13.7221,13.7221,10600.0
2012-07-27 12:00:00,19.85,19.85,19.84,19.84,6400.0,13.729,13.729,13.7221,13.7221,6400.0
2012-07-27 12:05:00,19.84,19.85,19.84,19.84,1900.0,13.7221,13.729,13.7221,13.7221,1900.0
2012-07-27 12:10:00,19.85,19.87,19.85,19.86,29600.0,13.729,13.7429,13.729,13.736,29600.0
2012-07-27 12:15:00,19.86,19.87,19.86,19.86,1900.0,13.736,13.7429,13.736,13.736,1900.0
2012-07-27 12:20:00,19.86,19.87,19.86,19.86,14600.0,13.736,13.7429,13.736,13.736,14600.0
2012-07-27 12:25:00,19.87,19.87,19.86,19.86,17700.0,13.7429,13.7429,13.736,13.736,17700.0
2012-07-27 12:30:00,19.86,19.88,19.86,19.86,45600.0,13.736,13.7498,13.736,13.736,45600.0
2012-07-27 12:35:00,19.87,19.87,19.84,19.84,12000.0,13.7429,13.7429,13.7221,13.7221,12000.0
2012-07-27 12:40:00,19.85,19.85,19.84,19.84,1600.0,13.729,13.729,13.7221,13.7221,1600.0
2012-07-27 12:45:00,19.84,19.85,19.84,19.84,4800.0,13.7221,13.729,13.7221,13.7221,4800.0
2012-07-27 12:50:00,19.85,19.85,19.84,19.84,5100.0,13.729,13.729,13.7221,13.7221,5100.0
2012-07-27 12:55:00,19.84,19.85,19.8,19.8,432400.0,13.7221,13.729,13.6945,13.6945,432400.0
2012-07-27 13:00:00,19.81,19.82,19.8,19.8,42200.0,13.7014,13.7083,13.6945,13.6945,42200.0
2012-07-27 13:05:00,19.8,19.81,19.8,19.8,6300.0,13.6945,13.7014,13.6945,13.6945,6300.0
2012-07-27 13:10:00,19.8,19.81,19.79,19.8,16100.0,13.6945,13.7014,13.6875,13.6945,16100.0
2012-07-27 13:15:00,19.8,19.8,19.8,19.8,48200.0,13.6945,13.6945,13.6945,13.6945,48200.0
2012-07-27 13:20:00,19.79,19.8,19.75,19.75,58600.0,13.6875,13.6945,13.6599,13.6599,58600.0
2012-07-27 13:25:00,19.75,19.86,19.75,19.8,347300.0,13.6599,13.736,13.6599,13.6945,347300.0
2012-07-27 13:30:00,19.8,19.86,19.79,19.82,209600.0,13.6945,13.736,13.6875,13.7083,209600.0
2012-07-27 13:35:00,19.83,19.88,19.83,19.85,112400.0,13.7152,13.7498,13.7152,13.729,112400.0
2012-07-27 13:40:00,19.84,19.84,19.81,19.82,88100.0,13.7221,13.7221,13.7014,13.7083,88100.0
2012-07-27 13:45:00,19.82,19.83,19.81,19.82,12700.0,13.7083,13.7152,13.7014,13.7083,12700.0
2012-07-27 13:50:00,19.83,19.86,19.82,19.85,79300.0,13.7152,13.736,13.7083,13.729,79300.0
2012-07-27 13:55:00,19.85,19.87,19.84,19.86,48700.0,13.729,13.7429,13.7221,13.736,48700.0
2012-07-27 14:00:00,19.86,19.87,19.84,19.87,56500.0,13.736,13.7429,13.7221,13.7429,56500.0
2012-07-27 14:05:00,19.87,19.88,19.85,19.85,110900.0,13.7429,13.7498,13.729,13.729,110900.0
2012-07-27 14:10:00,19.86,19.86,19.82,19.83,40100.0,13.736,13.736,13.7083,13.7152,40100.0
2012-07-27 14:15:00,19.84,19.86,19.83,19.85,55700.0,13.7221,13.736,13.7152,13.729,55700.0
2012-07-27 14:20:00,19.85,19.86,19.82,19.82,42600.0,13.729,13.736,13.7083,13.7083,42600.0
2012-07-27 14:25:00,19.82,19.84,19.79,19.79,56000.0,13.7083,13.7221,13.6875,13.6875,56000.0
2012-07-27 14:30:00,19.8,19.8,19.75,19.77,48300.0,13.6945,13.6945,13.6599,13.6737,48300.0
2012-07-27 14:35:00,19.78,19.82,19.76,19.8,36200.0,13.6806,13.7083,13.6668,13.6945,36200.0
2012-07-27 14:40:00,19.81,19.84,19.81,19.83,18400.0,13.7014,13.7221,13.7014,13.7152,18400.0
2012-07-27 14:45:00,19.83,19.83,19.82,19.82,4600.0,13.7152,13.7152,13.7083,13.7083,4600.0
2012-07-27 14:50:00,19.83,19.85,19.83,19.85,43100.0,13.7152,13.729,13.7152,13.729,43100.0
2012-07-27 14:55:00,19.85,19.86,19.84,19.86,36600.0,13.729,13.736,13.7221,13.736,36600.0
2012-07-27 15:00:00,19.86,19.88,19.85,19.86,61500.0,13.736,13.7498,13.729,13.736,61500.0
2012-07-27 15:05:00,19.87,19.88,19.86,19.86,77900.0,13.7429,13.7498,13.736,13.736,77900.0
2012-07-27 15:10:00,19.86,19.87,19.86,19.87,7500.0,13.736,13.7429,13.736,13.7429,7500.0
2012-07-27 15:15:00,19.87,19.88,19.84,19.86,130000.0,13.7429,13.7498,13.7221,13.736,130000.0
2012-07-27 15:20:00,19.86,19.87,19.84,19.85,91400.0,13.736,13.7429,13.7221,13.729,91400.0
2012-07-27 15:25:00,19.85,19.85,19.83,19.83,163600.0,13.729,13.729,13.7152,13.7152,163600.0
2012-07-27 15:30:00,19.83,19.85,19.83,19.84,101700.0,13.7152,13.729,13.7152,13.7221,101700.0
2012-07-27 15:35:00,19.85,19.85,19.82,19.82,138000.0,13.729,13.729,13.7083,13.7083,138000.0
2012-07-27 15:40:00,19.83,19.83,19.81,19.83,131800.0,13.7152,13.7152,13.7014,13.7152,131800.0
2012-07-27 15:45:00,19.83,19.85,19.77,19.77,341300.0,13.7152,13.729,13.6737,13.6737,341300.0
2012-07-27 15:50:00,19.78,19.8,19.76,19.78,341500.0,13.6806,13.6945,13.6668,13.6806,341500.0
2012-07-27 15:55:00,19.77,19.8,19.77,19.79,492000.0,13.6737,13.6945,13.6737,13.6875,492000.0
2012-07-30 09:30:00,19.84,19.86,19.73,19.76,32600.0,13.7221,13.736,13.646,13.6668,32600.0
2012-07-30 09:35:00,19.78,19.83,19.77,19.77,13500.0,13.6806,13.7152,13.6737,13.6737,13500.0
2012-07-30 09:40:00,19.78,19.82,19.76,19.82,13400.0,13.6806,13.7083,13.6668,13.7083,13400.0
2012-07-30 09:45:00,19.82,19.83,19.8,19.83,13900.0,13.7083,13.7152,13.6945,13.7152,13900.0
2012-07-30 09:50:00,19.84,19.84,19.75,19.75,69300.0,13.7221,13.7221,13.6599,13.6599,69300.0
2012-07-30 09:55:00,19.75,19.82,19.75,19.81,31500.0,13.6599,13.7083,13.6599,13.7014,31500.0
2012-07-30 10:00:00,19.82,19.83,19.79,19.81,148700.0,13.7083,13.7152,13.6875,13.7014,148700.0
2012-07-30 10:05:00,19.81,19.84,19.81,19.83,35400.0,13.7014,13.7221,13.7014,13.7152,35400.0
2012-07-30 10:10:00,19.82,19.84,19.82,19.84,15800.0,13.7083,13.7221,13.7083,13.7221,15800.0
2012-07-30 10:15:00,19.84,19.84,19.81,19.83,42100.0,13.7221,13.7221,13.7014,13.7152,42100.0
2012-07-30 10:20:00,19.83,19.88,19.83,19.88,82100.0,13.7152,13.7498,13.7152,13.7498,82100.0
2012-07-30 10:25:00,19.88,19.89,19.87,19.87,18900.0,13.7498,13.7567,13.7429,13.7429,18900.0
2012-07-30 10:30:00,19.88,19.88,19.84,19.85,37000.0,13.7498,13.7498,13.7221,13.729,37000.0
2012-07-30 10:35:00,19.85,19.86,19.84,19.86,34100.0,13.729,13.736,13.7221,13.736,34100.0
2012-07-30 10:40:00,19.86,19.86,19.84,19.84,36300.0,13.736,13.736,13.7221,13.7221,36300.0
2012-07-30 10:45:00,19.84,19.86,19.82,19.84,38000.0,13.7221,13.736,13.7083,13.7221,38000.0
2012-07-30 10:50:00,19.84,19.85,19.81,19.81,51000.0,13.7221,13.729,13.7014,13.7014,51000.0
2012-07-30 10:55:00,19.81,19.81,19.76,19.76,47300.0,13.7014,13.7014,13.6668,13.6668,47300.0
2012-07-30 11:00:00,19.76,19.81,19.76,19.81,43300.0,13.6668,13.7014,13.6668,13.7014,43300.0
2012-07-30 11:05:00,19.81,19.82,19.8,19.82,27100.0,13.7014,13.7083,13.6945,13.7083,27100.0
2012-07-30 11:10:00,19.82,19.83,19.79,19.79,90700.0,13.7083,13.7152,13.6875,13.6875,90700.0
2012-07-30 11:15:00,19.8,19.82,19.77,19.78,109700.0,13.6945,13.7083,13.6737,13.6806,109700.0
2012-07-30 11:20:00,19.78,19.79,19.77,19.78,29600.0,13.6806,13.6875,13.6737,13.6806,29600.0
2012-07-30 11:25:00,19.78,19.8,19.77,19.8,57100.0,13.6806,13.6945,13.6737,13.6945,57100.0
2012-07-30 11:30:00,19.8,19.81,19.79,19.79,21900.0,13.6945,13.7014,13.6875,13.6875,21900.0
2012-07-30 11:35:00,19.78,19.79,19.74,19.76,36000.0,13.6806,13.6875,13.653,13.6668,36000.0
2012-07-30 11:40:00,19.76,19.79,19.76,19.79,13700.0,13.6668,13.6875,13.6668,13.6875,13700.0
2012-07-30 11:45:00,19.79,19.82,19.79,19.8,16600.0,13.6875,13.7083,13.6875,13.6945,16600.0
2012-07-30 11:50:00,19.81,19.82,19.78,19.78,104500.0,13.7014,13.7083,13.6806,13.6806,104500.0
2012-07-30 11:55:00,19.78,19.78,19.75,19.76,43800.0,13.6806,13.6806,13.6599,13.6668,43800.0
2012-07-30 12:00:00,19.76,19.77,19.75,19.76,11300.0,13.6668,13.6737,13.6599,13.6668,11300.0
2012-07-30 12:05:00,19.77,19.78,19.76,19.77,16800.0,13.6737,13.6806,13.6668,13.6737,16800.0
2012-07-30 12:10:00,19.77,19.79,19.77,19.78,10000.0,13.6737,13.6875,13.6737,13.6806,10000.0
2012-07-30 12:15:00,19.79,19.8,19.75,19.77,28100.0,13.6875,13.6945,13.6599,13.6737,28100.0
2012-07-30 12:20:00,19.77,19.78,19.74,19.75,19300.0,13.6737,13.6806,13.653,13.6599,19300.0
2012-07-30 12:25:00,19.75,19.75,19.74,19.75,29500.0,13.6599,13.6599,13.653,13.6599,29500.0
2012-07-30 12:30:00,19.75,19.76,19.74,19.76,23600.0,13.6599,13.6668,13.653,13.6668,23600.0
2012-07-30 12:35:00,19.76,19.76,19.74,19.75,20900.0,13.6668,13.6668,13.653,13.6599,20900.0
2012-07-30 12:40:00,19.75,19.76,19.74,19.74,27400.0,13.6599,13.6668,13.653,13.653,27400.0
2012-07-30 12:45:00,19.75,19.75,19.71,19.72,52100.0,13.6599,13.6599,13.6322,13.6391,52100.0
2012-07-30 12:50:00,19.71,19.75,19.71,19.75,9000.0,13.6322,13.6599,13.6322,13.6599,9000.0
2012-07-30 12:55:00,19.75,19.75,19.74,19.75,18800.0,13.6599,13.6599,13.653,13.6599,18800.0
2012-07-30 13:00:00,19.75,19.76,19.74,19.75,19400.0,13.6599,13.6668,13.653,13.6599,19400.0
2012-07-30 13:05:00,19.76,19.77,19.75,19.77,15000.0,13.6668,13.6737,13.6599,13.6737,15000.0
2012-07-30 13:10:00,19.76,19.76,19.74,19.75,68300.0,13.6668,13.6668,13.653,13.6599,68300.0
2012-07-30 13:15:00,19.75,19.75,19.75,19.75,7600.0,13.6599,13.6599,13.6599,13.6599,7600.0
2012-07-30 13:20:00,19.76,19.79,19.75,19.79,32600.0,13.6668,13.6875,13.6599,13.6875,32600.0
2012-07-30 13:25:00,19.79,19.8,19.78,19.8,13800.0,13.6875,13.6945,13.6806,13.6945,13800.0
2012-07-30 13:30:00,19.8,19.8,19.79,19.8,59600.0,13.6945,13.6945,13.6875,13.6945,59600.0
2012-07-30 13:35:00,19.8,19.8,19.79,19.79,18300.0,13.6945,13.6945,13.6875,13.6875,18300.0
2012-07-30 13:40:00,19.79,19.79,19.76,19.78,44600.0,13.6875,13.6875,13.6668,13.6806,44600.0
2012-07-30 13:45:00,19.78,19.79,19.78,19.78,15500.0,13.6806,13.6875,13.6806,13.6806,15500.0
2012-07-30 13:50:00,19.78,19.78,19.77,19.78,11800.0,13.6806,13.6806,13.6737,13.6806,11800.0
2012-07-30 13:55:00,19.79,19.79,19.79,19.79,12200.0,13.6875,13.6875,13.6875,13.6875,12200.0
2012-07-30 14:00:00,19.79,19.79,19.75,19.76,72900.0,13.6875,13.6875,13.6599,13.6668,72900.0
2012-07-30 14:05:00,19.76,19.76,19.74,19.75,41500.0,13.6668,13.6668,13.653,13.6599,41500.0
2012-07-30 14:10:00,19.75,19.76,19.74,19.76,41000.0,13.6599,13.6668,13.653,13.6668,41000.0
2012-07-30 14:15:00,19.76,19.79,19.76,19.78,26900.0,13.6668,13.6875,13.6668,13.6806,26900.0
2012-07-30 14:20:00,19.77,19.8,19.77,19.8,12600.0,13.6737,13.6945,13.6737,13.6945,12600.0
2012-07-30 14:25:00,19.8,19.81,19.79,19.79,58100.0,13.6945,13.7014,13.6875,13.6875,58100.0
2012-07-30 14:30:00,19.8,19.82,19.8,19.82,11700.0,13.6945,13.7083,13.6945,13.7083,11700.0
2012-07-30 14:35:00,19.82,19.83,19.81,19.82,30500.0,13.7083,13.7152,13.7014,13.7083,30500.0
2012-07-30 14:40:00,19.82,19.84,19.81,19.84,26400.0,13.7083,13.7221,13.7014,13.7221,26400.0
2012-07-30 14:45:00,19.84,19.84,19.83,19.84,12500.0,13.7221,13.7221,13.7152,13.7221,12500.0
2012-07-30 14:50:00,19.84,19.85,19.83,19.84,35400.0,13.7221,13.729,13.7152,13.7221,35400.0
2012-07-30 14:55:00,19.84,19.86,19.84,19.85,56100.0,13.7221,13.736,13.7221,13.729,56100.0
2012-07-30 15:00:00,19.85,19.85,19.8,19.81,62300.0,13.729,13.729,13.6945,13.7014,62300.0
2012-07-30 15:05:00,19.81,19.82,19.8,19.81,36400.0,13.7014,13.7083,13.6945,13.7014,36400.0
2012-07-30 15:10:00,19.81,19.82,19.8,19.82,49000.0,13.7014,13.7083,13.6945,13.7083,49000.0
2012-07-30 15:15:00,19.82,19.83,19.81,19.82,115100.0,13.7083,13.7152,13.7014,13.7083,115100.0
2012-07-30 15:20:00,19.82,19.82,19.8,19.82,26900.0,13.7083,13.7083,13.6945,13.7083,26900.0
2012-07-30 15:25:00,19.81,19.82,19.79,19.8,86200.0,13.7014,13.7083,13.6875,13.6945,86200.0
2012-07-30 15:30:00,19.81,19.82,19.8,19.82,96900.0,13.7014,13.7083,13.6945,13.7083,96900.0
2012-07-30 15:35:00,19.81,19.82,19.79,19.8,69800.0,13.7014,13.7083,13.6875,13.6945,69800.0
2012-07-30 15:40:00,19.8,19.82,19.8,19.82,80800.0,13.6945,13.7083,13.6945,13.7083,80800.0
2012-07-30 15:45:00,19.81,19.81,19.78,19.8,148200.0,13.7014,13.7014,13.6806,13.6945,148200.0
2012-07-30 15:50:00,19.8,19.82,19.8,19.82,129200.0,13.6945,13.7083,13.6945,13.7083,129200.0
2012-07-30 15:55:00,19.82,19.83,19.81,19.83,258300.0,13.7083,13.7152,13.7014,13.7152,258300.0
2012-07-31 09:30:00,19.85,19.9,19.82,19.86,26500.0,13.729,13.7636,13.7083,13.736,26500.0
2012-07-31 09:35:00,19.86,19.91,19.83,19.84,62300.0,13.736,13.7705,13.7152,13.7221,62300.0
2012-07-31 09:40:00,19.84,19.84,19.77,19.8,30800.0,13.7221,13.7221,13.6737,13.6945,30800.0
2012-07-31 09:45:00,19.8,19.81,19.71,19.72,35000.0,13.6945,13.7014,13.6322,13.6391,35000.0
2012-07-31 09:50:00,19.72,19.77,19.72,19.75,22800.0,13.6391,13.6737,13.6391,13.6599,22800.0
2012-07-31 09:55:00,19.74,19.77,19.73,19.77,26400.0,13.653,13.6737,13.646,13.6737,26400.0
2012-07-31 10:00:00,19.77,19.79,19.72,19.74,50000.0,13.6737,13.6875,13.6391,13.653,50000.0
2012-07-31 10:05:00,19.74,19.74,19.72,19.74,17100.0,13.653,13.653,13.6391,13.653,17100.0
2012-07-31 10:10:00,19.73,19.76,19.72,19.75,44100.0,13.646,13.6668,13.6391,13.6599,44100.0
2012-07-31 10:15:00,19.75,19.75,19.71,19.73,57000.0,13.6599,13.6599,13.6322,13.646,57000.0
2012-07-31 10:20:00,19.74,19.77,19.73,19.77,81100.0,13.653,13.6737,13.646,13.6737,81100.0
2012-07-31 10:25:00,19.76,19.77,19.7,19.7,36900.0,13.6668,13.6737,13.6253,13.6253,36900.0
2012-07-31 10:30:00,19.71,19.73,19.71,19.73,125600.0,13.6322,13.646,13.6322,13.646,125600.0
2012-07-31 10:35:00,19.73,19.75,19.73,19.75,25500.0,13.646,13.6599,13.646,13.6599,25500.0
2012-07-31 10:40:00,19.75,19.75,19.73,19.75,76800.0,13.6599,13.6599,13.646,13.6599,76800.0
2012-07-31 10:45:00,19.75,19.76,19.74,19.76,101200.0,13.6599,13.6668,13.653,13.6668,101200.0
2012-07-31 10:50:00,19.76,19.82,19.76,19.8,128000.0,13.6668,13.7083,13.6668,13.6945,128000.0
2012-07-31 10:55:00,19.8,19.8,19.77,19.78,47400.0,13.6945,13.6945,13.6737,13.6806,47400.0
2012-07-31 11:00:00,19.78,19.8,19.76,19.77,34600.0,13.6806,13.6945,13.6668,13.6737,34600.0
2012-07-31 11:05:00,19.77,19.8,19.76,19.8,29300.0,13.6737,13.6945,13.6668,13.6945,29300.0
2012-07-31 11:10:00,19.8,19.83,19.78,19.83,38800.0,13.6945,13.7152,13.6806,13.7152,38800.0
2012-07-31 11:15:00,19.82,19.83,19.82,19.83,16800.0,13.7083,13.7152,13.7083,13.7152,16800.0
2012-07-31 11:20:00,19.83,19.83,19.82,19.83,12900.0,13.7152,13.7152,13.7083,13.7152,12900.0
2012-07-31 11:25:00,19.83,19.84,19.82,19.83,32700.0,13.7152,13.7221,13.7083,13.7152,32700.0
2012-07-31 11:30:00,19.83,19.83,19.82,19.83,7000.0,13.7152,13.7152,13.7083,13.7152,7000.0
2012-07-31 11:35:00,19.83,19.83,19.82,19.83,7300.0,13.7152,13.7152,13.7083,13.7152,7300.0
2012-07-31 11:40:00,19.83,19.83,19.81,19.82,18100.0,13.7152,13.7152,13.7014,13.7083,18100.0
2012-07-31 11:45:00,19.81,19.84,19.8,19.82,174700.0,13.7014,13.7221,13.6945,13.7083,174700.0
2012-07-31 11:50:00,19.82,19.83,19.81,19.82,13300.0,13.7083,13.7152,13.7014,13.7083,13300.0
2012-07-31 11:55:00,19.82,19.82,19.81,19.82,8800.0,13.7083,13.7083,13.7014,13.7083,8800.0
2012-07-31 12:00:00,19.82,19.82,19.75,19.77,30000.0,13.7083,13.7083,13.6599,13.6737,30000.0
2012-07-31 12:05:00,19.77,19.77,19.76,19.77,5200.0,13.6737,13.6737,13.6668,13.6737,5200.0
2012-07-31 12:10:00,19.77,19.77,19.71,19.72,38100.0,13.6737,13.6737,13.6322,13.6391,38100.0
2012-07-31 12:15:00,19.72,19.72,19.7,19.71,13300.0,13.6391,13.6391,13.6253,13.6322,13300.0
2012-07-31 12:20:00,19.71,19.71,19.7,19.71,12300.0,13.6322,13.6322,13.6253,13.6322,12300.0
2012-07-31 12:25:00,19.71,19.71,19.71,19.71,4500.0,13.6322,13.6322,13.6322,13.6322,4500.0
2012-07-31 12:30:00,19.71,19.71,19.7,19.71,6500.0,13.6322,13.6322,13.6253,13.6322,6500.0
2012-07-31 12:35:00,19.71,19.71,19.7,19.71,10500.0,13.6322,13.6322,13.6253,13.6322,10500.0
2012-07-31 12:40:00,19.71,19.71,19.7,19.71,7300.0,13.6322,13.6322,13.6253,13.6322,7300.0
2012-07-31 12:45:00,19.71,19.71,19.66,19.68,37000.0,13.6322,13.6322,13.5976,13.6115,37000.0
2012-07-31 12:50:00,19.68,19.69,19.67,19.69,17200.0,13.6115,13.6184,13.6045,13.6184,17200.0
2012-07-31 12:55:00,19.69,19.69,19.68,19.69,4600.0,13.6184,13.6184,13.6115,13.6184,4600.0
2012-07-31 13:00:00,19.69,19.71,19.69,19.69,24000.0,13.6184,13.6322,13.6184,13.6184,24000.0
2012-07-31 13:05:00,19.69,19.71,19.69,19.71,19700.0,13.6184,13.6322,13.6184,13.6322,19700.0
2012-07-31 13:10:00,19.7,19.71,19.68,19.68,18100.0,13.6253,13.6322,13.6115,13.6115,18100.0
2012-07-31 13:15:00,19.68,19.7,19.68,19.7,23800.0,13.6115,13.6253,13.6115,13.6253,23800.0
2012-07-31 13:20:00,19.69,19.71,19.68,19.69,46500.0,13.6184,13.6322,13.6115,13.6184,46500.0
2012-07-31 13:25:00,19.69,19.7,19.68,19.7,30400.0,13.6184,13.6253,13.6115,13.6253,30400.0
2012-07-31 13:30:00,19.7,19.7,19.69,19.7,8500.0,13.6253,13.6253,13.6184,13.6253,8500.0
2012-07-31 13:35:00,19.7,19.7,19.69,19.7,6700.0,13.6253,13.6253,13.6184,13.6253,6700.0
2012-07-31 13:40:00,19.7,19.7,19.67,19.68,23800.0,13.6253,13.6253,13.6045,13.6115,23800.0
2012-07-31 13:45:00,19.68,19.68,19.67,19.68,24700.0,13.6115,13.6115,13.6045,13.6115,24700.0
2012-07-31 13:50:00,19.68,19.68,19.67,19.68,24500.0,13.6115,13.6115,13.6045,13.6115,24500.0
2012-07-31 13:55:00,19.68,19.69,19.67,19.69,31200.0,13.6115,13.6184,13.6045,13.6184,31200.0
2012-07-31 14:00:00,19.68,19.69,19.68,19.69,5500.0,13.6115,13.6184,13.6115,13.6184,5500.0
2012-07-31 14:05:00,19.69,19.7,19.69,19.7,12900.0,13.6184,13.6253,13.6184,13.6253,12900.0
2012-07-31 14:10:00,19.7,19.72,19.69,19.72,21400.0,13.6253,13.6391,13.6184,13.6391,21400.0
2012-07-31 14:15:00,19.72,19.72,19.71,19.72,15600.0,13.6391,13.6391,13.6322,13.6391,15600.0
2012-07-31 14:20:00,19.71,19.74,19.71,19.74,11600.0,13.6322,13.653,13.6322,13.653,11600.0
2012-07-31 14:25:00,19.74,19.75,19.73,19.74,10800.0,13.653,13.6599,13.646,13.653,10800.0
2012-07-31 14:30:00,19.73,19.73,19.72,19.73,10700.0,13.646,13.646,13.6391,13.646,10700.0
2012-07-31 14:35:00,19.73,19.73,19.72,19.73,5900.0,13.646,13.646,13.6391,13.646,5900.0
2012-07-31 14:40:00,19.73,19.74,19.72,19.73,35000.0,13.646,13.653,13.6391,13.646,35000.0
2012-07-31 14:45:00,19.73,19.75,19.72,19.75,22500.0,13.646,13.6599,13.6391,13.6599,22500.0
2012-07-31 14:50:00,19.75,19.77,19.75,19.76,25300.0,13.6599,13.6737,13.6599,13.6668,25300.0
2012-07-31 14:55:00,19.77,19.77,19.74,19.74,22700.0,13.6737,13.6737,13.653,13.653,22700.0
2012-07-31 15:00:00,19.73,19.75,19.72,19.73,41500.0,13.646,13.6599,13.6391,13.646,41500.0
2012-07-31 15:05:00,19.72,19.75,19.72,19.74,27200.0,13.6391,13.6599,13.6391,13.653,27200.0
2012-07-31 15:10:00,19.74,19.74,19.73,19.74,10300.0,13.653,13.653,13.646,13.653,10300.0
2012-07-31 15:15:00,19.74,19.74,19.73,19.73,21900.0,13.653,13.653,13.646,13.646,21900.0
2012-07-31 15:20:00,19.74,19.74,19.73,19.74,13000.0,13.653,13.653,13.646,13.653,13000.0
2012-07-31 15:25:00,19.74,19.75,19.73,19.75,39800.0,13.653,13.6599,13.646,13.6599,39800.0
2012-07-31 15:30:00,19.75,19.77,19.74,19.76,48800.0,13.6599,13.6737,13.653,13.6668,48800.0
2012-07-31 15:35:00,19.75,19.76,19.74,19.74,40000.0,13.6599,13.6668,13.653,13.653,40000.0
2012-07-31 15:40:00,19.75,19.77,19.73,19.77,99600.0,13.6599,13.6737,13.646,13.6737,99600.0
2012-07-31 15:45:00,19.77,19.78,19.73,19.75,119900.0,13.6737,13.6806,13.646,13.6599,119900.0
2012-07-31 15:50:00,19.75,19.76,19.73,19.75,135400.0,13.6599,13.6668,13.646,13.6599,135400.0
2012-07-31 15:55:00,19.75,19.75,19.73,19.73,271900.0,13.6599,13.6599,13.646,13.646,271900.0
2012-08-01 09:30:00,19.86,19.88,19.8,19.84,49100.0,13.736,13.7498,13.6945,13.7221,49100.0
2012-08-01 09:35:00,19.83,19.86,19.81,19.86,32100.0,13.7152,13.736,13.7014,13.736,32100.0
2012-08-01 09:40:00,19.86,19.86,19.82,19.83,26100.0,13.736,13.736,13.7083,13.7152,26100.0
2012-08-01 09:45:00,19.83,19.84,19.8,19.81,21800.0,13.7152,13.7221,13.6945,13.7014,21800.0
2012-08-01 09:50:00,19.81,19.84,19.79,19.79,103200.0,13.7014,13.7221,13.6875,13.6875,103200.0
2012-08-01 09:55:00,19.78,19.78,19.7,19.73,24500.0,13.6806,13.6806,13.6253,13.646,24500.0
2012-08-01 10:00:00,19.73,19.83,19.73,19.81,33600.0,13.646,13.7152,13.646,13.7014,33600.0
2012-08-01 10:05:00,19.81,19.83,19.77,19.77,29700.0,13.7014,13.7152,13.6737,13.6737,29700.0
2012-08-01 10:10:00,19.77,19.77,19.7,19.71,29000.0,13.6737,13.6737,13.6253,13.6322,29000.0
2012-08-01 10:15:00,19.7,19.7,19.66,19.67,25200.0,13.6253,13.6253,13.5976,13.6045,25200.0
2012-08-01 10:20:00,19.67,19.7,19.65,19.68,45700.0,13.6045,13.6253,13.5907,13.6115,45700.0
2012-08-01 10:25:00,19.68,19.71,19.67,19.7,48200.0,13.6115,13.6322,13.6045,13.6253,48200.0
2012-08-01 10:30:00,19.7,19.74,19.69,19.73,123100.0,13.6253,13.653,13.6184,13.646,123100.0
2012-08-01 10:35:00,19.73,19.77,19.73,19.76,84900.0,13.646,13.6737,13.646,13.6668,84900.0
2012-08-01 10:40:00,19.75,19.8,19.75,19.78,64600.0,13.6599,13.6945,13.6599,13.6806,64600.0
2012-08-01 10:45:00,19.78,19.82,19.77,19.81,31200.0,13.6806,13.7083,13.6737,13.7014,31200.0
2012-08-01 10:50:00,19.8,19.81,19.77,19.78,22500.0,13.6945,13.7014,13.6737,13.6806,22500.0
2012-08-01 10:55:00,19.78,19.8,19.77,19.79,38200.0,13.6806,13.6945,13.6737,13.6875,38200.0
2012-08-01 11:00:00,19.8,19.81,19.8,19.81,20800.0,13.6945,13.7014,13.6945,13.7014,20800.0
2012-08-01 11:05:00,19.8,19.81,19.79,19.8,42500.0,13.6945,13.7014,13.6875,13.6945,42500.0
2012-08-01 11:10:00,19.8,19.8,19.75,19.76,40000.0,13.6945,13.6945,13.6599,13.6668,40000.0
2012-08-01 11:15:00,19.75,19.76,19.73,19.74,83000.0,13.6599,13.6668,13.646,13.653,83000.0
2012-08-01 11:20:00,19.74,19.75,19.73,19.75,18500.0,13.653,13.6599,13.646,13.6599,18500.0
2012-08-01 11:25:00,19.75,19.76,19.73,19.75,26100.0,13.6599,13.6668,13.646,13.6599,26100.0
2012-08-01 11:30:00,19.75,19.77,19.75,19.77,30400.0,13.6599,13.6737,13.6599,13.6737,30400.0
2012-08-01 11:35:00,19.77,19.78,19.76,19.76,19600.0,13.6737,13.6806,13.6668,13.6668,19600.0
2012-08-01 11:40:00,19.77,19.8,19.76,19.8,26000.0,13.6737,13.6945,13.6668,13.6945,26000.0
2012-08-01 11:45:00,19.8,19.8,19.78,19.8,20800.0,13.6945,13.6945,13.6806,13.6945,20800.0
2012-08-01 11:50:00,19.8,19.82,19.79,19.82,16900.0,13.6945,13.7083,13.6875,13.7083,16900.0
2012-08-01 11:55:00,19.82,19.82,19.8,19.8,10900.0,13.7083,13.7083,13.6945,13.6945,10900.0
2012-08-01 12:00:00,19.8,19.83,19.8,19.82,27000.0,13.6945,13.7152,13.6945,13.7083,27000.0
2012-08-01 12:05:00,19.82,19.84,19.82,19.83,20100.0,13.7083,13.7221,13.7083,13.7152,20100.0
2012-08-01 12:10:00,19.84,19.84,19.81,19.81,49000.0,13.7221,13.7221,13.7014,13.7014,49000.0
2012-08-01 12:15:00,19.81,19.82,19.81,19.82,6500.0,13.7014,13.7083,13.7014,13.7083,6500.0
2012-08-01 12:20:00,19.82,19.84,19.81,19.84,38600.0,13.7083,13.7221,13.7014,13.7221,38600.0
2012-08-01 12:25:00,19.84,19.85,19.84,19.84,12700.0,13.7221,13.729,13.7221,13.7221,12700.0
2012-08-01 12:30:00,19.84,19.85,19.84,19.84,18600.0,13.7221,13.729,13.7221,13.7221,18600.0
2012-08-01 12:35:00,19.84,19.84,19.82,19.82,14800.0,13.7221,13.7221,13.7083,13.7083,14800.0
2012-08-01 12:40:00,19.83,19.83,19.82,19.82,12600.0,13.7152,13.7152,13.7083,13.7083,12600.0
2012-08-01 12:45:00,19.83,19.83,19.82,19.83,11200.0,13.7152,13.7152,13.7083,13.7152,11200.0
2012-08-01 12:50:00,19.82,19.83,19.82,19.83,4300.0,13.7083,13.7152,13.7083,13.7152,4300.0
2012-08-01 12:55:00,19.83,19.85,19.83,19.85,30900.0,13.7152,13.729,13.7152,13.729,30900.0
2012-08-01 13:00:00,19.85,19.86,19.84,19.86,24200.0,13.729,13.736,13.7221,13.736,24200.0
2012-08-01 13:05:00,19.86,19.87,19.84,19.84,20200.0,13.736,13.7429,13.7221,13.7221,20200.0
2012-08-01 13:10:00,19.85,19.85,19.83,19.83,21600.0,13.729,13.729,13.7152,13.7152,21600.0
2012-08-01 13:15:00,19.83,19.83,19.8,19.8,18500.0,13.7152,13.7152,13.6945,13.6945,18500.0
2012-08-01 13:20:00,19.8,19.81,19.8,19.81,26400.0,13.6945,13.7014,13.6945,13.7014,26400.0
2012-08-01 13:25:00,19.81,19.81,19.79,19.79,21200.0,13.7014,13.7014,13.6875,13.6875,21200.0
2012-08-01 13:30:00,19.8,19.81,19.77,19.77,109100.0,13.6945,13.7014,13.6737,13.6737,109100.0
2012-08-01 13:35:00,19.77,19.78,19.76,19.76,10600.0,13.6737,13.6806,13.6668,13.6668,10600.0
2012-08-01 13:40:00,19.76,19.8,19.76,19.8,36600.0,13.6668,13.6945,13.6668,13.6945,36600.0
2012-08-01 13:45:00,19.8,19.8,19.78,19.78,40200.0,13.6945,13.6945,13.6806,13.6806,40200.0
2012-08-01 13:50:00,19.78,19.79,19.78,19.78,36300.0,13.6806,13.6875,13.6806,13.6806,36300.0
2012-08-01 13:55:00,19.78,19.78,19.76,19.77,53300.0,13.6806,13.6806,13.6668,13.6737,53300.0
2012-08-01 14:00:00,19.77,19.77,19.76,19.77,22100.0,13.6737,13.6737,13.6668,13.6737,22100.0
2012-08-01 14:05:00,19.77,19.78,19.76,19.78,49500.0,13.6737,13.6806,13.6668,13.6806,49500.0
2012-08-01 14:10:00,19.78,19.81,19.67,19.74,133700.0,13.6806,13.7014,13.6045,13.653,133700.0
2012-08-01 14:15:00,19.74,19.75,19.68,19.69,60300.0,13.653,13.6599,13.6115,13.6184,60300.0
2012-08-01 14:20:00,19.69,19.74,19.67,19.71,53800.0,13.6184,13.653,13.6045,13.6322,53800.0
2012-08-01 14:25:00,19.71,19.74,19.69,19.73,64500.0,13.6322,13.653,13.6184,13.646,64500.0
2012-08-01 14:30:00,19.73,19.74,19.69,19.7,49200.0,13.646,13.653,13.6184,13.6253,49200.0
2012-08-01 14:35:00,19.7,19.74,19.69,19.73,100000.0,13.6253,13.653,13.6184,13.646,100000.0
2012-08-01 14:40:00,19.73,19.74,19.72,19.74,47300.0,13.646,13.653,13.6391,13.653,47300.0
2012-08-01 14:45:00,19.73,19.74,19.71,19.74,49400.0,13.646,13.653,13.6322,13.653,49400.0
2012-08-01 14:50:00,19.74,19.76,19.73,19.74,70800.0,13.653,13.6668,13.646,13.653,70800.0
2012-08-01 14:55:00,19.74,19.76,19.74,19.76,45400.0,13.653,13.6668,13.653,13.6668,45400.0
2012-08-01 15:00:00,19.76,19.77,19.75,19.77,41000.0,13.6668,13.6737,13.6599,13.6737,41000.0
2012-08-01 15:05:00,19.77,19.8,19.77,19.78,51400.0,13.6737,13.6945,13.6737,13.6806,51400.0
2012-08-01 15:10:00,19.77,19.78,19.76,19.76,30600.0,13.6737,13.6806,13.6668,13.6668,30600.0
2012-08-01 15:15:00,19.76,19.81,19.75,19.81,226800.0,13.6668,13.7014,13.6599,13.7014,226800.0
2012-08-01 15:20:00,19.82,19.84,19.81,19.84,57900.0,13.7083,13.7221,13.7014,13.7221,57900.0
2012-08-01 15:25:00,19.84,19.87,19.83,19.87,60900.0,13.7221,13.7429,13.7152,13.7429,60900.0
2012-08-01 15:30:00,19.87,19.87,19.83,19.83,99600.0,13.7429,13.7429,13.7152,13.7152,99600.0
2012-08-01 15:35:00,19.84,19.84,19.82,19.84,111100.0,13.7221,13.7221,13.7083,13.7221,111100.0
2012-08-01 15:40:00,19.84,19.86,19.82,19.85,142300.0,13.7221,13.736,13.7083,13.729,142300.0
2012-08-01 15:45:00,19.86,19.86,19.82,19.82,216800.0,13.736,13.736,13.7083,13.7083,216800.0
2012-08-01 15:50:00,19.83,19.83,19.81,19.81,148700.0,13.7152,13.7152,13.7014,13.7014,148700.0
2012-08-01 15:55:00,19.82,19.82,19.75,19.77,326600.0,13.7083,13.7083,13.6599,13.6737,326600.0
2012-08-02 09:30:00,19.31,19.68,19.3,19.62,97300.0,13.3556,13.6115,13.3486,13.57,97300.0
2012-08-02 09:35:00,19.62,19.62,19.58,19.6,22800.0,13.57,13.57,13.5423,13.5561,22800.0
2012-08-02 09:40:00,19.59,19.67,19.59,19.63,104000.0,13.5492,13.6045,13.5492,13.5769,104000.0
2012-08-02 09:45:00,19.64,19.68,19.54,19.6,170400.0,13.5838,13.6115,13.5146,13.5561,170400.0
2012-08-02 09:50:00,19.6,19.64,19.56,19.64,47000.0,13.5561,13.5838,13.5285,13.5838,47000.0
2012-08-02 09:55:00,19.64,19.64,19.6,19.6,17400.0,13.5838,13.5838,13.5561,13.5561,17400.0
2012-08-02 10:00:00,19.6,19.62,19.56,19.62,69200.0,13.5561,13.57,13.5285,13.57,69200.0
2012-08-02 10:05:00,19.61,19.61,19.56,19.59,74200.0,13.5631,13.5631,13.5285,13.5492,74200.0
2012-08-02 10:10:00,19.6,19.62,19.59,19.62,35500.0,13.5561,13.57,13.5492,13.57,35500.0
2012-08-02 10:15:00,19.62,19.66,19.62,19.64,21800.0,13.57,13.5976,13.57,13.5838,21800.0
2012-08-02 10:20:00,19.65,19.71,19.64,19.68,101900.0,13.5907,13.6322,13.5838,13.6115,101900.0
2012-08-02 10:25:00,19.68,19.69,19.63,19.63,205200.0,13.6115,13.6184,13.5769,13.5769,205200.0
2012-08-02 10:30:00,19.62,19.63,19.56,19.6,175500.0,13.57,13.5769,13.5285,13.5561,175500.0
2012-08-02 10:35:00,19.6,19.62,19.59,19.6,129100.0,13.5561,13.57,13.5492,13.5561,129100.0
2012-08-02 10:40:00,19.61,19.61,19.51,19.51,277000.0,13.5631,13.5631,13.4939,13.4939,277000.0
2012-08-02 10:45:00,19.51,19.51,19.39,19.41,278500.0,13.4939,13.4939,13.4109,13.4247,278500.0
2012-08-02 10:50:00,19.42,19.45,19.37,19.37,192600.0,13.4316,13.4524,13.3971,13.3971,192600.0
2012-08-02 10:55:00,19.37,19.37,19.3,19.32,139400.0,13.3971,13.3971,13.3486,13.3625,139400.0
2012-08-02 11:00:00,19.32,19.37,19.32,19.37,74300.0,13.3625,13.3971,13.3625,13.3971,74300.0
2012-08-02 11:05:00,19.37,19.39,19.31,19.33,104200.0,13.3971,13.4109,13.3556,13.3694,104200.0
2012-08-02 11:10:00,19.34,19.35,19.31,19.31,74500.0,13.3763,13.3832,13.3556,13.3556,74500.0
2012-08-02 11:15:00,19.31,19.31,19.27,19.29,67400.0,13.3556,13.3556,13.3279,13.3417,67400.0
2012-08-02 11:20:00,19.29,19.31,19.26,19.3,130900.0,13.3417,13.3556,13.321,13.3486,130900.0
2012-08-02 11:25:00,19.3,19.34,19.3,19.34,37200.0,13.3486,13.3763,13.3486,13.3763,37200.0
2012-08-02 11:30:00,19.33,19.34,19.26,19.26,163000.0,13.3694,13.3763,13.321,13.321,163000.0
2012-08-02 11:35:00,19.27,19.3,19.2,19.23,131300.0,13.3279,13.3486,13.2795,13.3002,131300.0
2012-08-02 11:40:00,19.23,19.25,19.23,19.23,32800.0,13.3002,13.3141,13.3002,13.3002,32800.0
2012-08-02 11:45:00,19.23,19.25,19.22,19.23,38100.0,13.3002,13.3141,13.2933,13.3002,38100.0
2012-08-02 11:50:00,19.23,19.28,19.22,19.28,112300.0,13.3002,13.3348,13.2933,13.3348,112300.0
2012-08-02 11:55:00,19.28,19.32,19.28,19.32,26600.0,13.3348,13.3625,13.3348,13.3625,26600.0
2012-08-02 12:00:00,19.32,19.34,19.31,19.32,104900.0,13.3625,13.3763,13.3556,13.3625,104900.0
2012-08-02 12:05:00,19.32,19.34,19.32,19.34,22600.0,13.3625,13.3763,13.3625,13.3763,22600.0
2012-08-02 12:10:00,19.34,19.34,19.32,19.32,87800.0,13.3763,13.3763,13.3625,13.3625,87800.0
2012-08-02 12:15:00,19.32,19.34,19.32,19.34,23400.0,13.3625,13.3763,13.3625,13.3763,23400.0
2012-08-02 12:20:00,19.34,19.34,19.31,19.32,39300.0,13.3763,13.3763,13.3556,13.3625,39300.0
2012-08-02 12:25:00,19.32,19.34,19.32,19.34,52100.0,13.3625,13.3763,13.3625,13.3763,52100.0
2012-08-02 12:30:00,19.33,19.34,19.25,19.28,61400.0,13.3694,13.3763,13.3141,13.3348,61400.0
2012-08-02 12:35:00,19.28,19.31,19.27,19.31,25100.0,13.3348,13.3556,13.3279,13.3556,25100.0
2012-08-02 12:40:00,19.31,19.33,19.3,19.33,20800.0,13.3556,13.3694,13.3486,13.3694,20800.0
2012-08-02 12:45:00,19.33,19.33,19.3,19.3,38000.0,13.3694,13.3694,13.3486,13.3486,38000.0
2012-08-02 12:50:00,19.3,19.31,19.29,19.31,25000.0,13.3486,13.3556,13.3417,13.3556,25000.0
2012-08-02 12:55:00,19.31,19.34,19.3,19.33,107900.0,13.3556,13.3763,13.3486,13.3694,107900.0
2012-08-02 13:00:00,19.33,19.33,19.29,19.29,35000.0,13.3694,13.3694,13.3417,13.3417,35000.0
2012-08-02 13:05:00,19.29,19.3,19.29,19.3,7700.0,13.3417,13.3486,13.3417,13.3486,7700.0
2012-08-02 13:10:00,19.29,19.3,19.29,19.3,16900.0,13.3417,13.3486,13.3417,13.3486,16900.0
2012-08-02 13:15:00,19.29,19.3,19.26,19.28,47900.0,13.3417,13.3486,13.321,13.3348,47900.0
2012-08-02 13:20:00,19.28,19.28,19.26,19.27,39100.0,13.3348,13.3348,13.321,13.3279,39100.0
2012-08-02 13:25:00,19.27,19.28,19.26,19.28,26200.0,13.3279,13.3348,13.321,13.3348,26200.0
2012-08-02 13:30:00,19.28,19.28,19.27,19.27,73800.0,13.3348,13.3348,13.3279,13.3279,73800.0
2012-08-02 13:35:00,19.27,19.27,19.23,19.24,25600.0,13.3279,13.3279,13.3002,13.3071,25600.0
2012-08-02 13:40:00,19.23,19.25,19.23,19.24,23300.0,13.3002,13.3141,13.3002,13.3071,23300.0
2012-08-02 13:45:00,19.25,19.26,19.23,19.23,53100.0,13.3141,13.321,13.3002,13.3002,53100.0
2012-08-02 13:50:00,19.23,19.24,19.21,19.21,35100.0,13.3002,13.3071,13.2864,13.2864,35100.0
2012-08-02 13:55:00,19.21,19.22,19.21,19.21,29100.0,13.2864,13.2933,13.2864,13.2864,29100.0
2012-08-02 14:00:00,19.21,19.22,19.17,19.22,86100.0,13.2864,13.2933,13.2587,13.2933,86100.0
2012-08-02 14:05:00,19.21,19.22,19.21,19.22,19700.0,13.2864,13.2933,13.2864,13.2933,19700.0
2012-08-02 14:10:00,19.22,19.24,19.19,19.21,156300.0,13.2933,13.3071,13.2726,13.2864,156300.0
2012-08-02 14:15:00,19.21,19.21,19.2,19.21,8100.0,13.2864,13.2864,13.2795,13.2864,8100.0
2012-08-02 14:20:00,19.21,19.21,19.2,19.2,30000.0,13.2864,13.2864,13.2795,13.2795,30000.0
2012-08-02 14:25:00,19.2,19.21,19.19,19.19,44500.0,13.2795,13.2864,13.2726,13.2726,44500.0
2012-08-02 14:30:00,19.19,19.23,19.19,19.21,91300.0,13.2726,13.3002,13.2726,13.2864,91300.0
2012-08-02 14:35:00,19.21,19.27,19.21,19.26,92800.0,13.2864,13.3279,13.2864,13.321,92800.0
2012-08-02 14:40:00,19.26,19.27,19.24,19.24,49300.0,13.321,13.3279,13.3071,13.3071,49300.0
2012-08-02 14:45:00,19.24,19.25,19.21,19.21,37900.0,13.3071,13.3141,13.2864,13.2864,37900.0
2012-08-02 14:50:00,19.22,19.24,19.2,19.21,83600.0,13.2933,13.3071,13.2795,13.2864,83600.0
2012-08-02 14:55:00,19.21,19.25,19.2,19.25,66500.0,13.2864,13.3141,13.2795,13.3141,66500.0
2012-08-02 15:00:00,19.25,19.28,19.25,19.28,52000.0,13.3141,13.3348,13.3141,13.3348,52000.0
2012-08-02 15:05:00,19.28,19.3,19.25,19.3,177600.0,13.3348,13.3486,13.3141,13.3486,177600.0
2012-08-02 15:10:00,19.3,19.3,19.27,19.27,34400.0,13.3486,13.3486,13.3279,13.3279,34400.0
2012-08-02 15:15:00,19.28,19.28,19.24,19.26,68900.0,13.3348,13.3348,13.3071,13.321,68900.0
2012-08-02 15:20:00,19.25,19.31,19.25,19.27,143700.0,13.3141,13.3556,13.3141,13.3279,143700.0
2012-08-02 15:25:00,19.28,19.28,19.23,19.23,72500.0,13.3348,13.3348,13.3002,13.3002,72500.0
2012-08-02 15:30:00,19.23,19.26,19.22,19.26,90300.0,13.3002,13.321,13.2933,13.321,90300.0
2012-08-02 15:35:00,19.26,19.27,19.25,19.27,66100.0,13.321,13.3279,13.3141,13.3279,66100.0
2012-08-02 15:40:00,19.27,19.27,19.24,19.24,113900.0,13.3279,13.3279,13.3071,13.3071,113900.0
2012-08-02 15:45:00,19.24,19.25,19.23,19.23,119100.0,13.3071,13.3141,13.3002,13.3002,119100.0
2012-08-02 15:50:00,19.23,19.24,19.23,19.24,86900.0,13.3002,13.3071,13.3002,13.3071,86900.0
2012-08-02 15:55:00,19.24,19.26,19.23,19.23,308000.0,13.3071,13.321,13.3002,13.3002,308000.0
2012-08-03 09:30:00,19.6,19.78,19.43,19.53,81000.0,13.5561,13.6806,13.4386,13.5077,81000.0
2012-08-03 09:35:00,19.54,19.55,19.46,19.46,14600.0,13.5146,13.5216,13.4593,13.4593,14600.0
2012-08-03 09:40:00,19.45,19.46,19.41,19.43,52600.0,13.4524,13.4593,13.4247,13.4386,52600.0
2012-08-03 09:45:00,19.43,19.56,19.43,19.51,79800.0,13.4386,13.5285,13.4386,13.4939,79800.0
2012-08-03 09:50:00,19.52,19.52,19.44,19.44,123300.0,13.5008,13.5008,13.4455,13.4455,123300.0
2012-08-03 09:55:00,19.44,19.45,19.41,19.41,23100.0,13.4455,13.4524,13.4247,13.4247,23100.0
2012-08-03 10:00:00,19.41,19.51,19.4,19.5,60200.0,13.4247,13.4939,13.4178,13.487,60200.0
2012-08-03 10:05:00,19.5,19.5,19.49,19.49,143500.0,13.487,13.487,13.4801,13.4801,143500.0
2012-08-03 10:10:00,19.49,19.5,19.48,19.48,20400.0,13.4801,13.487,13.4731,13.4731,20400.0
2012-08-03 10:15:00,19.48,19.5,19.46,19.48,41000.0,13.4731,13.487,13.4593,13.4731,41000.0
2012-08-03 10:20:00,19.49,19.5,19.48,19.49,35200.0,13.4801,13.487,13.4731,13.4801,35200.0
2012-08-03 10:25:00,19.49,19.5,19.48,19.5,47200.0,13.4801,13.487,13.4731,13.487,47200.0
2012-08-03 10:30:00,19.49,19.5,19.49,19.49,9100.0,13.4801,13.487,13.4801,13.4801,9100.0
2012-08-03 10:35:00,19.49,19.5,19.46,19.47,21000.0,13.4801,13.487,13.4593,13.4662,21000.0
2012-08-03 10:40:00,19.48,19.48,19.47,19.47,5900.0,13.4731,13.4731,13.4662,13.4662,5900.0
2012-08-03 10:45:00,19.48,19.48,19.46,19.47,21100.0,13.4731,13.4731,13.4593,13.4662,21100.0
2012-08-03 10:50:00,19.47,19.48,19.45,19.45,30300.0,13.4662,13.4731,13.4524,13.4524,30300.0
2012-08-03 10:55:00,19.45,19.46,19.44,19.44,27500.0,13.4524,13.4593,13.4455,13.4455,27500.0
2012-08-03 11:00:00,19.44,19.44,19.42,19.43,23100.0,13.4455,13.4455,13.4316,13.4386,23100.0
2012-08-03 11:05:00,19.44,19.46,19.42,19.42,47300.0,13.4455,13.4593,13.4316,13.4316,47300.0
2012-08-03 11:10:00,19.43,19.44,19.42,19.43,76700.0,13.4386,13.4455,13.4316,13.4386,76700.0
2012-08-03 11:15:00,19.43,19.47,19.43,19.46,61300.0,13.4386,13.4662,13.4386,13.4593,61300.0
2012-08-03 11:20:00,19.46,19.54,19.46,19.54,129500.0,13.4593,13.5146,13.4593,13.5146,129500.0
2012-08-03 11:25:00,19.54,19.54,19.52,19.52,121000.0,13.5146,13.5146,13.5008,13.5008,121000.0
2012-08-03 11:30:00,19.53,19.53,19.5,19.5,22800.0,13.5077,13.5077,13.487,13.487,22800.0
2012-08-03 11:35:00,19.51,19.51,19.5,19.5,20400.0,13.4939,13.4939,13.487,13.487,20400.0
2012-08-03 11:40:00,19.51,19.55,19.5,19.55,70200.0,13.4939,13.5216,13.487,13.5216,70200.0
2012-08-03 11:45:00,19.55,19.59,19.54,19.55,116200.0,13.5216,13.5492,13.5146,13.5216,116200.0
2012-08-03 11:50:00,19.55,19.57,19.54,19.56,39700.0,13.5216,13.5354,13.5146,13.5285,39700.0
2012-08-03 11:55:00,19.57,19.57,19.54,19.55,41800.0,13.5354,13.5354,13.5146,13.5216,41800.0
2012-08-03 12:00:00,19.56,19.6,19.56,19.6,109100.0,13.5285,13.5561,13.5285,13.5561,109100.0
2012-08-03 12:05:00,19.6,19.64,19.59,19.62,187300.0,13.5561,13.5838,13.5492,13.57,187300.0
2012-08-03 12:10:00,19.62,19.66,19.62,19.66,127800.0,13.57,13.5976,13.57,13.5976,127800.0
2012-08-03 12:15:00,19.66,19.67,19.64,19.66,85300.0,13.5976,13.6045,13.5838,13.5976,85300.0
2012-08-03 12:20:00,19.67,19.67,19.66,19.66,15800.0,13.6045,13.6045,13.5976,13.5976,15800.0
2012-08-03 12:25:00,19.67,19.67,19.66,19.66,14400.0,13.6045,13.6045,13.5976,13.5976,14400.0
2012-08-03 12:30:00,19.66,19.67,19.66,19.66,15800.0,13.5976,13.6045,13.5976,13.5976,15800.0
2012-08-03 12:35:00,19.66,19.67,19.66,19.66,24900.0,13.5976,13.6045,13.5976,13.5976,24900.0
2012-08-03 12:40:00,19.67,19.67,19.64,19.66,36200.0,13.6045,13.6045,13.5838,13.5976,36200.0
2012-08-03 12:45:00,19.66,19.67,19.65,19.66,26400.0,13.5976,13.6045,13.5907,13.5976,26400.0
2012-08-03 12:50:00,19.66,19.68,19.66,19.68,67900.0,13.5976,13.6115,13.5976,13.6115,67900.0
2012-08-03 12:55:00,19.67,19.68,19.63,19.64,135900.0,13.6045,13.6115,13.5769,13.5838,135900.0
2012-08-03 13:00:00,19.64,19.65,19.63,19.64,19100.0,13.5838,13.5907,13.5769,13.5838,19100.0
2012-08-03 13:05:00,19.64,19.65,19.63,19.63,83500.0,13.5838,13.5907,13.5769,13.5769,83500.0
2012-08-03 13:10:00,19.63,19.64,19.6,19.6,89400.0,13.5769,13.5838,13.5561,13.5561,89400.0
2012-08-03 13:15:00,19.6,19.61,19.59,19.59,68200.0,13.5561,13.5631,13.5492,13.5492,68200.0
2012-08-03 13:20:00,19.59,19.6,19.58,19.58,22100.0,13.5492,13.5561,13.5423,13.5423,22100.0
2012-08-03 13:25:00,19.58,19.6,19.58,19.6,24300.0,13.5423,13.5561,13.5423,13.5561,24300.0
2012-08-03 13:30:00,19.6,19.61,19.58,19.59,126300.0,13.5561,13.5631,13.5423,13.5492,126300.0
2012-08-03 13:35:00,19.59,19.6,19.58,19.59,16700.0,13.5492,13.5561,13.5423,13.5492,16700.0
2012-08-03 13:40:00,19.59,19.6,19.58,19.6,24600.0,13.5492,13.5561,13.5423,13.5561,24600.0
2012-08-03 13:45:00,19.6,19.6,19.59,19.6,15100.0,13.5561,13.5561,13.5492,13.5561,15100.0
2012-08-03 13:50:00,19.6,19.61,19.6,19.6,57300.0,13.5561,13.5631,13.5561,13.5561,57300.0
2012-08-03 13:55:00,19.6,19.61,19.59,19.6,30900.0,13.5561,13.5631,13.5492,13.5561,30900.0
2012-08-03 14:00:00,19.59,19.6,19.58,19.59,49700.0,13.5492,13.5561,13.5423,13.5492,49700.0
2012-08-03 14:05:00,19.59,19.59,19.58,19.58,15800.0,13.5492,13.5492,13.5423,13.5423,15800.0
2012-08-03 14:10:00,19.59,19.59,19.58,19.58,9800.0,13.5492,13.5492,13.5423,13.5423,9800.0
2012-08-03 14:15:00,19.59,19.61,19.58,19.6,44700.0,13.5492,13.5631,13.5423,13.5561,44700.0
2012-08-03 14:20:00,19.59,19.61,19.59,19.59,40300.0,13.5492,13.5631,13.5492,13.5492,40300.0
2012-08-03 14:25:00,19.59,19.6,19.58,19.59,49400.0,13.5492,13.5561,13.5423,13.5492,49400.0
2012-08-03 14:30:00,19.6,19.61,19.59,19.59,59100.0,13.5561,13.5631,13.5492,13.5492,59100.0
2012-08-03 14:35:00,19.6,19.6,19.59,19.6,12500.0,13.5561,13.5561,13.5492,13.5561,12500.0
2012-08-03 14:40:00,19.6,19.61,19.59,19.6,42000.0,13.5561,13.5631,13.5492,13.5561,42000.0
2012-08-03 14:45:00,19.6,19.6,19.59,19.6,12800.0,13.5561,13.5561,13.5492,13.5561,12800.0
2012-08-03 14:50:00,19.6,19.61,19.59,19.61,46500.0,13.5561,13.5631,13.5492,13.5631,46500.0
2012-08-03 14:55:00,19.62,19.63,19.61,19.62,28000.0,13.57,13.5769,13.5631,13.57,28000.0
2012-08-03 15:00:00,19.62,19.66,19.62,19.62,82500.0,13.57,13.5976,13.57,13.57,82500.0
2012-08-03 15:05:00,19.63,19.63,19.59,19.6,185600.0,13.5769,13.5769,13.5492,13.5561,185600.0
2012-08-03 15:10:00,19.6,19.6,19.57,19.59,35400.0,13.5561,13.5561,13.5354,13.5492,35400.0
2012-08-03 15:15:00,19.59,19.59,19.57,19.57,26300.0,13.5492,13.5492,13.5354,13.5354,26300.0
2012-08-03 15:20:00,19.57,19.61,19.57,19.6,47500.0,13.5354,13.5631,13.5354,13.5561,47500.0
2012-08-03 15:25:00,19.6,19.61,19.59,19.59,37700.0,13.5561,13.5631,13.5492,13.5492,37700.0
2012-08-03 15:30:00,19.59,19.59,19.55,19.59,49200.0,13.5492,13.5492,13.5216,13.5492,49200.0
2012-08-03 15:35:00,19.59,19.59,19.53,19.55,115900.0,13.5492,13.5492,13.5077,13.5216,115900.0
2012-08-03 15:40:00,19.55,19.56,19.52,19.52,184700.0,13.5216,13.5285,13.5008,13.5008,184700.0
2012-08-03 15:45:00,19.53,19.58,19.51,19.57,61700.0,13.5077,13.5423,13.4939,13.5354,61700.0
2012-08-03 15:50:00,19.58,19.58,19.54,19.57,91400.0,13.5423,13.5423,13.5146,13.5354,91400.0
2012-08-03 15:55:00,19.56,19.59,19.55,19.58,251100.0,13.5285,13.5492,13.5216,13.5423,251100.0
2012-08-06 09:30:00,19.51,19.54,19.33,19.37,182100.0,13.4939,13.5146,13.3694,13.3971,182100.0
2012-08-06 09:35:00,19.38,19.45,19.35,19.35,88300.0,13.404,13.4524,13.3832,13.3832,88300.0
2012-08-06 09:40:00,19.35,19.4,19.34,19.39,70300.0,13.3832,13.4178,13.3763,13.4109,70300.0
2012-08-06 09:45:00,19.39,19.44,19.39,19.43,26500.0,13.4109,13.4455,13.4109,13.4386,26500.0
2012-08-06 09:50:00,19.44,19.49,19.44,19.48,45800.0,13.4455,13.4801,13.4455,13.4731,45800.0
2012-08-06 09:55:00,19.48,19.5,19.48,19.5,38500.0,13.4731,13.487,13.4731,13.487,38500.0
2012-08-06 10:00:00,19.5,19.52,19.49,19.5,131700.0,13.487,13.5008,13.4801,13.487,131700.0
2012-08-06 10:05:00,19.5,19.53,19.45,19.47,170000.0,13.487,13.5077,13.4524,13.4662,170000.0
2012-08-06 10:10:00,19.47,19.51,19.46,19.48,73600.0,13.4662,13.4939,13.4593,13.4731,73600.0
2012-08-06 10:15:00,19.48,19.48,19.44,19.47,233800.0,13.4731,13.4731,13.4455,13.4662,233800.0
2012-08-06 10:20:00,19.47,19.47,19.45,19.46,124000.0,13.4662,13.4662,13.4524,13.4593,124000.0
2012-08-06 10:25:00,19.46,19.47,19.37,19.41,184500.0,13.4593,13.4662,13.3971,13.4247,184500.0
2012-08-06 10:30:00,19.41,19.46,19.4,19.46,45800.0,13.4247,13.4593,13.4178,13.4593,45800.0
2012-08-06 10:35:00,19.46,19.46,19.45,19.46,49700.0,13.4593,13.4593,13.4524,13.4593,49700.0
2012-08-06 10:40:00,19.45,19.47,19.45,19.45,85100.0,13.4524,13.4662,13.4524,13.4524,85100.0
2012-08-06 10:45:00,19.46,19.47,19.45,19.47,40500.0,13.4593,13.4662,13.4524,13.4662,40500.0
2012-08-06 10:50:00,19.47,19.48,19.46,19.48,31500.0,13.4662,13.4731,13.4593,13.4731,31500.0
2012-08-06 10:55:00,19.48,19.5,19.46,19.46,53600.0,13.4731,13.487,13.4593,13.4593,53600.0
2012-08-06 11:00:00,19.47,19.47,19.45,19.47,42800.0,13.4662,13.4662,13.4524,13.4662,42800.0
2012-08-06 11:05:00,19.46,19.49,19.46,19.49,28900.0,13.4593,13.4801,13.4593,13.4801,28900.0
2012-08-06 11:10:00,19.49,19.5,19.48,19.48,57000.0,13.4801,13.487,13.4731,13.4731,57000.0
2012-08-06 11:15:00,19.48,19.51,19.48,19.51,33200.0,13.4731,13.4939,13.4731,13.4939,33200.0
2012-08-06 11:20:00,19.51,19.52,19.5,19.52,23700.0,13.4939,13.5008,13.487,13.5008,23700.0
2012-08-06 11:25:00,19.52,19.53,19.51,19.51,27700.0,13.5008,13.5077,13.4939,13.4939,27700.0
2012-08-06 11:30:00,19.51,19.52,19.49,19.52,39200.0,13.4939,13.5008,13.4801,13.5008,39200.0
2012-08-06 11:35:00,19.51,19.52,19.51,19.52,15400.0,13.4939,13.5008,13.4939,13.5008,15400.0
2012-08-06 11:40:00,19.52,19.52,19.51,19.52,6900.0,13.5008,13.5008,13.4939,13.5008,6900.0
2012-08-06 11:45:00,19.52,19.52,19.52,19.52,9800.0,13.5008,13.5008,13.5008,13.5008,9800.0
2012-08-06 11:50:00,19.52,19.54,19.52,19.54,29700.0,13.5008,13.5146,13.5008,13.5146,29700.0
2012-08-06 11:55:00,19.54,19.54,19.53,19.54,7100.0,13.5146,13.5146,13.5077,13.5146,7100.0
2012-08-06 12:00:00,19.54,19.54,19.53,19.54,22300.0,13.5146,13.5146,13.5077,13.5146,22300.0
2012-08-06 12:05:00,19.54,19.56,19.53,19.56,44200.0,13.5146,13.5285,13.5077,13.5285,44200.0
2012-08-06 12:10:00,19.56,19.58,19.55,19.58,28000.0,13.5285,13.5423,13.5216,13.5423,28000.0
2012-08-06 12:15:00,19.58,19.58,19.57,19.58,6700.0,13.5423,13.5423,13.5354,13.5423,6700.0
2012-08-06 12:20:00,19.58,19.59,19.57,19.58,18900.0,13.5423,13.5492,13.5354,13.5423,18900.0
2012-08-06 12:25:00,19.58,19.6,19.57,19.6,10900.0,13.5423,13.5561,13.5354,13.5561,10900.0
2012-08-06 12:30:00,19.6,19.61,19.59,19.59,17300.0,13.5561,13.5631,13.5492,13.5492,17300.0
2012-08-06 12:35:00,19.6,19.63,19.6,19.63,14700.0,13.5561,13.5769,13.5561,13.5769,14700.0
2012-08-06 12:40:00,19.63,19.63,19.62,19.63,6200.0,13.5769,13.5769,13.57,13.5769,6200.0
2012-08-06 12:45:00,19.63,19.64,19.62,19.64,29300.0,13.5769,13.5838,13.57,13.5838,29300.0
2012-08-06 12:50:00,19.64,19.65,19.64,19.65,18500.0,13.5838,13.5907,13.5838,13.5907,18500.0
2012-08-06 12:55:00,19.65,19.65,19.63,19.63,50400.0,13.5907,13.5907,13.5769,13.5769,50400.0
2012-08-06 13:00:00,19.64,19.64,19.61,19.61,24400.0,13.5838,13.5838,13.5631,13.5631,24400.0
2012-08-06 13:05:00,19.62,19.62,19.61,19.62,43600.0,13.57,13.57,13.5631,13.57,43600.0
2012-08-06 13:10:00,19.62,19.62,19.61,19.62,4300.0,13.57,13.57,13.5631,13.57,4300.0
2012-08-06 13:15:00,19.62,19.63,19.61,19.63,12400.0,13.57,13.5769,13.5631,13.5769,12400.0
2012-08-06 13:20:00,19.63,19.63,19.62,19.63,6000.0,13.5769,13.5769,13.57,13.5769,6000.0
2012-08-06 13:25:00,19.62,19.63,19.62,19.63,8400.0,13.57,13.5769,13.57,13.5769,8400.0
2012-08-06 13:30:00,19.63,19.64,19.63,19.64,45100.0,13.5769,13.5838,13.5769,13.5838,45100.0
2012-08-06 13:35:00,19.63,19.63,19.62,19.62,34900.0,13.5769,13.5769,13.57,13.57,34900.0
2012-08-06 13:40:00,19.63,19.63,19.62,19.63,6000.0,13.5769,13.5769,13.57,13.5769,6000.0
2012-08-06 13:45:00,19.63,19.63,19.61,19.62,54300.0,13.5769,13.5769,13.5631,13.57,54300.0
2012-08-06 13:50:00,19.61,19.62,19.6,19.62,24900.0,13.5631,13.57,13.5561,13.57,24900.0
2012-08-06 13:55:00,19.62,19.63,19.6,19.62,87600.0,13.57,13.5769,13.5561,13.57,87600.0
2012-08-06 14:00:00,19.61,19.61,19.6,19.61,16100.0,13.5631,13.5631,13.5561,13.5631,16100.0
2012-08-06 14:05:00,19.6,19.61,19.6,19.61,5300.0,13.5561,13.5631,13.5561,13.5631,5300.0
2012-08-06 14:10:00,19.61,19.62,19.6,19.61,134000.0,13.5631,13.57,13.5561,13.5631,134000.0
2012-08-06 14:15:00,19.61,19.62,19.58,19.59,62300.0,13.5631,13.57,13.5423,13.5492,62300.0
2012-08-06 14:20:00,19.59,19.6,19.59,19.6,17200.0,13.5492,13.5561,13.5492,13.5561,17200.0
2012-08-06 14:25:00,19.6,19.6,19.59,19.6,7800.0,13.5561,13.5561,13.5492,13.5561,7800.0
2012-08-06 14:30:00,19.6,19.6,19.59,19.59,21800.0,13.5561,13.5561,13.5492,13.5492,21800.0
2012-08-06 14:35:00,19.59,19.6,19.57,19.58,48300.0,13.5492,13.5561,13.5354,13.5423,48300.0
2012-08-06 14:40:00,19.58,19.58,19.57,19.58,9500.0,13.5423,13.5423,13.5354,13.5423,9500.0
2012-08-06 14:45:00,19.58,19.58,19.57,19.58,20300.0,13.5423,13.5423,13.5354,13.5423,20300.0
2012-08-06 14:50:00,19.57,19.59,19.56,19.57,51900.0,13.5354,13.5492,13.5285,13.5354,51900.0
2012-08-06 14:55:00,19.57,19.58,19.56,19.57,27800.0,13.5354,13.5423,13.5285,13.5354,27800.0
2012-08-06 15:00:00,19.58,19.59,19.58,19.59,12900.0,13.5423,13.5492,13.5423,13.5492,12900.0
2012-08-06 15:05:00,19.59,19.6,19.57,19.58,54400.0,13.5492,13.5561,13.5354,13.5423,54400.0
2012-08-06 15:10:00,19.57,19.59,19.57,19.57,39600.0,13.5354,13.5492,13.5354,13.5354,39600.0
2012-08-06 15:15:00,19.57,19.59,19.57,19.59,24900.0,13.5354,13.5492,13.5354,13.5492,24900.0
2012-08-06 15:20:00,19.59,19.59,19.58,19.59,19000.0,13.5492,13.5492,13.5423,13.5492,19000.0
2012-08-06 15:25:00,19.59,19.59,19.57,19.58,61400.0,13.5492,13.5492,13.5354,13.5423,61400.0
2012-08-06 15:30:00,19.58,19.58,19.57,19.58,15800.0,13.5423,13.5423,13.5354,13.5423,15800.0
2012-08-06 15:35:00,19.58,19.58,19.57,19.58,17200.0,13.5423,13.5423,13.5354,13.5423,17200.0
2012-08-06 15:40:00,19.58,19.58,19.55,19.55,115400.0,13.5423,13.5423,13.5216,13.5216,115400.0
2012-08-06 15:45:00,19.55,19.55,19.53,19.54,63700.0,13.5216,13.5216,13.5077,13.5146,63700.0
2012-08-06 15:50:00,19.53,19.54,19.52,19.53,95000.0,13.5077,13.5146,13.5008,13.5077,95000.0
2012-08-06 15:55:00,19.52,19.53,19.5,19.5,210500.0,13.5008,13.5077,13.487,13.487,210500.0
2012-08-07 09:30:00,19.49,19.61,19.48,19.56,53500.0,13.4801,13.5631,13.4731,13.5285,53500.0
2012-08-07 09:35:00,19.55,19.58,19.54,19.57,14100.0,13.5216,13.5423,13.5146,13.5354,14100.0
2012-08-07 09:40:00,19.58,19.65,19.57,19.64,40800.0,13.5423,13.5907,13.5354,13.5838,40800.0
2012-08-07 09:45:00,19.64,19.65,19.62,19.63,26100.0,13.5838,13.5907,13.57,13.5769,26100.0
2012-08-07 09:50:00,19.64,19.67,19.64,19.67,25200.0,13.5838,13.6045,13.5838,13.6045,25200.0
2012-08-07 09:55:00,19.66,19.67,19.61,19.64,25000.0,13.5976,13.6045,13.5631,13.5838,25000.0
2012-08-07 10:00:00,19.64,19.66,19.63,19.64,35000.0,13.5838,13.5976,13.5769,13.5838,35000.0
2012-08-07 10:05:00,19.64,19.65,19.63,19.64,43000.0,13.5838,13.5907,13.5769,13.5838,43000.0
2012-08-07 10:10:00,19.64,19.65,19.62,19.64,19500.0,13.5838,13.5907,13.57,13.5838,19500.0
2012-08-07 10:15:00,19.64,19.68,19.63,19.68,124000.0,13.5838,13.6115,13.5769,13.6115,124000.0
2012-08-07 10:20:00,19.67,19.7,19.67,19.67,34800.0,13.6045,13.6253,13.6045,13.6045,34800.0
2012-08-07 10:25:00,19.68,19.7,19.67,19.68,22200.0,13.6115,13.6253,13.6045,13.6115,22200.0
2012-08-07 10:30:00,19.68,19.7,19.67,19.69,20400.0,13.6115,13.6253,13.6045,13.6184,20400.0
2012-08-07 10:35:00,19.68,19.68,19.63,19.65,56600.0,13.6115,13.6115,13.5769,13.5907,56600.0
2012-08-07 10:40:00,19.65,19.68,19.65,19.67,64400.0,13.5907,13.6115,13.5907,13.6045,64400.0
2012-08-07 10:45:00,19.68,19.68,19.66,19.66,17200.0,13.6115,13.6115,13.5976,13.5976,17200.0
2012-08-07 10:50:00,19.66,19.69,19.65,19.69,11800.0,13.5976,13.6184,13.5907,13.6184,11800.0
2012-08-07 10:55:00,19.68,19.69,19.63,19.63,26900.0,13.6115,13.6184,13.5769,13.5769,26900.0
2012-08-07 11:00:00,19.63,19.64,19.63,19.64,12800.0,13.5769,13.5838,13.5769,13.5838,12800.0
2012-08-07 11:05:00,19.65,19.65,19.63,19.64,15200.0,13.5907,13.5907,13.5769,13.5838,15200.0
2012-08-07 11:10:00,19.64,19.65,19.62,19.62,21800.0,13.5838,13.5907,13.57,13.57,21800.0
2012-08-07 11:15:00,19.63,19.66,19.62,19.65,39500.0,13.5769,13.5976,13.57,13.5907,39500.0
2012-08-07 11:20:00,19.65,19.68,19.64,19.67,72900.0,13.5907,13.6115,13.5838,13.6045,72900.0
2012-08-07 11:25:00,19.67,19.73,19.65,19.71,235700.0,13.6045,13.646,13.5907,13.6322,235700.0
2012-08-07 11:30:00,19.71,19.74,19.71,19.74,29700.0,13.6322,13.653,13.6322,13.653,29700.0
2012-08-07 11:35:00,19.73,19.77,19.73,19.76,39500.0,13.646,13.6737,13.646,13.6668,39500.0
2012-08-07 11:40:00,19.76,19.8,19.75,19.79,50300.0,13.6668,13.6945,13.6599,13.6875,50300.0
2012-08-07 11:45:00,19.79,19.8,19.77,19.79,29900.0,13.6875,13.6945,13.6737,13.6875,29900.0
2012-08-07 11:50:00,19.78,19.8,19.78,19.8,13800.0,13.6806,13.6945,13.6806,13.6945,13800.0
2012-08-07 11:55:00,19.79,19.8,19.79,19.8,19400.0,13.6875,13.6945,13.6875,13.6945,19400.0
2012-08-07 12:00:00,19.8,19.8,19.79,19.8,20300.0,13.6945,13.6945,13.6875,13.6945,20300.0
2012-08-07 12:05:00,19.8,19.8,19.79,19.8,15400.0,13.6945,13.6945,13.6875,13.6945,15400.0
2012-08-07 12:10:00,19.79,19.81,19.79,19.8,31100.0,13.6875,13.7014,13.6875,13.6945,31100.0
2012-08-07 12:15:00,19.81,19.86,19.8,19.85,216200.0,13.7014,13.736,13.6945,13.729,216200.0
2012-08-07 12:20:00,19.85,19.91,19.84,19.9,94200.0,13.729,13.7705,13.7221,13.7636,94200.0
2012-08-07 12:25:00,19.9,19.92,19.88,19.88,43500.0,13.7636,13.7775,13.7498,13.7498,43500.0
2012-08-07 12:30:00,19.89,19.9,19.88,19.9,17100.0,13.7567,13.7636,13.7498,13.7636,17100.0
2012-08-07 12:35:00,19.9,19.91,19.89,19.91,28300.0,13.7636,13.7705,13.7567,13.7705,28300.0
2012-08-07 12:40:00,19.91,19.91,19.9,19.9,12000.0,13.7705,13.7705,13.7636,13.7636,12000.0
2012-08-07 12:45:00,19.9,19.91,19.9,19.91,6300.0,13.7636,13.7705,13.7636,13.7705,6300.0
2012-08-07 12:50:00,19.91,19.91,19.9,19.91,23100.0,13.7705,13.7705,13.7636,13.7705,23100.0
2012-08-07 12:55:00,19.91,19.91,19.86,19.86,98500.0,13.7705,13.7705,13.736,13.736,98500.0
2012-08-07 13:00:00,19.86,19.87,19.85,19.86,55800.0,13.736,13.7429,13.729,13.736,55800.0
2012-08-07 13:05:00,19.85,19.86,19.84,19.86,27400.0,13.729,13.736,13.7221,13.736,27400.0
2012-08-07 13:10:00,19.86,19.88,19.85,19.88,36500.0,13.736,13.7498,13.729,13.7498,36500.0
2012-08-07 13:15:00,19.88,19.89,19.87,19.88,37000.0,13.7498,13.7567,13.7429,13.7498,37000.0
2012-08-07 13:20:00,19.87,19.9,19.87,19.9,51200.0,13.7429,13.7636,13.7429,13.7636,51200.0
2012-08-07 13:25:00,19.9,19.93,19.9,19.92,67400.0,13.7636,13.7844,13.7636,13.7775,67400.0
2012-08-07 13:30:00,19.92,19.92,19.9,19.91,46100.0,13.7775,13.7775,13.7636,13.7705,46100.0
2012-08-07 13:35:00,19.91,19.91,19.9,19.9,30800.0,13.7705,13.7705,13.7636,13.7636,30800.0
2012-08-07 13:40:00,19.9,19.91,19.89,19.91,67900.0,13.7636,13.7705,13.7567,13.7705,67900.0
2012-08-07 13:45:00,19.91,19.91,19.88,19.89,102900.0,13.7705,13.7705,13.7498,13.7567,102900.0
2012-08-07 13:50:00,19.89,19.89,19.88,19.89,6300.0,13.7567,13.7567,13.7498,13.7567,6300.0
2012-08-07 13:55:00,19.89,19.89,19.86,19.88,77200.0,13.7567,13.7567,13.736,13.7498,77200.0
2012-08-07 14:00:00,19.88,19.89,19.86,19.86,33500.0,13.7498,13.7567,13.736,13.736,33500.0
2012-08-07 14:05:00,19.86,19.87,19.86,19.87,11300.0,13.736,13.7429,13.736,13.7429,11300.0
2012-08-07 14:10:00,19.87,19.87,19.86,19.87,7000.0,13.7429,13.7429,13.736,13.7429,7000.0
2012-08-07 14:15:00,19.86,19.88,19.86,19.88,102800.0,13.736,13.7498,13.736,13.7498,102800.0
2012-08-07 14:20:00,19.88,19.88,19.87,19.87,18700.0,13.7498,13.7498,13.7429,13.7429,18700.0
2012-08-07 14:25:00,19.87,19.88,19.87,19.88,36600.0,13.7429,13.7498,13.7429,13.7498,36600.0
2012-08-07 14:30:00,19.87,19.88,19.87,19.87,23400.0,13.7429,13.7498,13.7429,13.7429,23400.0
2012-08-07 14:35:00,19.88,19.9,19.87,19.89,45600.0,13.7498,13.7636,13.7429,13.7567,45600.0
2012-08-07 14:40:00,19.89,19.9,19.88,19.88,111800.0,13.7567,13.7636,13.7498,13.7498,111800.0
2012-08-07 14:45:00,19.88,19.89,19.88,19.89,21100.0,13.7498,13.7567,13.7498,13.7567,21100.0
2012-08-07 14:50:00,19.88,19.89,19.87,19.88,83400.0,13.7498,13.7567,13.7429,13.7498,83400.0
2012-08-07 14:55:00,19.87,19.88,19.87,19.88,20800.0,13.7429,13.7498,13.7429,13.7498,20800.0
2012-08-07 15:00:00,19.87,19.88,19.87,19.87,25900.0,13.7429,13.7498,13.7429,13.7429,25900.0
2012-08-07 15:05:00,19.88,19.89,19.86,19.87,86400.0,13.7498,13.7567,13.736,13.7429,86400.0
2012-08-07 15:10:00,19.86,19.87,19.85,19.86,34000.0,13.736,13.7429,13.729,13.736,34000.0
2012-08-07 15:15:00,19.85,19.86,19.85,19.86,26500.0,13.729,13.736,13.729,13.736,26500.0
2012-08-07 15:20:00,19.85,19.86,19.85,19.85,30600.0,13.729,13.736,13.729,13.729,30600.0
2012-08-07 15:25:00,19.86,19.88,19.85,19.87,75600.0,13.736,13.7498,13.729,13.7429,75600.0
2012-08-07 15:30:00,19.87,19.88,19.84,19.84,218800.0,13.7429,13.7498,13.7221,13.7221,218800.0
2012-08-07 15:35:00,19.85,19.85,19.84,19.85,36400.0,13.729,13.729,13.7221,13.729,36400.0
2012-08-07 15:40:00,19.85,19.85,19.83,19.84,61200.0,13.729,13.729,13.7152,13.7221,61200.0
2012-08-07 15:45:00,19.83,19.84,19.83,19.83,71700.0,13.7152,13.7221,13.7152,13.7152,71700.0
2012-08-07 15:50:00,19.83,19.84,19.81,19.81,128200.0,13.7152,13.7221,13.7014,13.7014,128200.0
2012-08-07 15:55:00,19.81,19.82,19.8,19.8,229700.0,13.7014,13.7083,13.6945,13.6945,229700.0
2012-08-08 09:30:00,19.76,19.86,19.72,19.77,32800.0,13.6668,13.736,13.6391,13.6737,32800.0
2012-08-08 09:35:00,19.77,19.8,19.76,19.8,20700.0,13.6737,13.6945,13.6668,13.6945,20700.0
2012-08-08 09:40:00,19.8,19.81,19.75,19.75,20600.0,13.6945,13.7014,13.6599,13.6599,20600.0
2012-08-08 09:45:00,19.75,19.78,19.74,19.78,14700.0,13.6599,13.6806,13.653,13.6806,14700.0
2012-08-08 09:50:00,19.78,19.85,19.78,19.83,102600.0,13.6806,13.729,13.6806,13.7152,102600.0
2012-08-08 09:55:00,19.83,19.83,19.73,19.74,26800.0,13.7152,13.7152,13.646,13.653,26800.0
2012-08-08 10:00:00,19.74,19.75,19.73,19.73,21000.0,13.653,13.6599,13.646,13.646,21000.0
2012-08-08 10:05:00,19.73,19.74,19.7,19.7,20000.0,13.646,13.653,13.6253,13.6253,20000.0
2012-08-08 10:10:00,19.7,19.73,19.7,19.73,23800.0,13.6253,13.646,13.6253,13.646,23800.0
2012-08-08 10:15:00,19.73,19.73,19.71,19.71,20600.0,13.646,13.646,13.6322,13.6322,20600.0
2012-08-08 10:20:00,19.71,19.72,19.7,19.7,18000.0,13.6322,13.6391,13.6253,13.6253,18000.0
2012-08-08 10:25:00,19.71,19.72,19.7,19.72,23600.0,13.6322,13.6391,13.6253,13.6391,23600.0
2012-08-08 10:30:00,19.72,19.73,19.69,19.69,25200.0,13.6391,13.646,13.6184,13.6184,25200.0
2012-08-08 10:35:00,19.69,19.69,19.68,19.69,9000.0,13.6184,13.6184,13.6115,13.6184,9000.0
2012-08-08 10:40:00,19.69,19.69,19.68,19.69,9800.0,13.6184,13.6184,13.6115,13.6184,9800.0
2012-08-08 10:45:00,19.69,19.69,19.67,19.67,16700.0,13.6184,13.6184,13.6045,13.6045,16700.0
2012-08-08 10:50:00,19.67,19.69,19.67,19.69,17000.0,13.6045,13.6184,13.6045,13.6184,17000.0
2012-08-08 10:55:00,19.69,19.69,19.65,19.66,24700.0,13.6184,13.6184,13.5907,13.5976,24700.0
2012-08-08 11:00:00,19.67,19.67,19.65,19.66,20000.0,13.6045,13.6045,13.5907,13.5976,20000.0
2012-08-08 11:05:00,19.66,19.66,19.64,19.64,20000.0,13.5976,13.5976,13.5838,13.5838,20000.0
2012-08-08 11:10:00,19.64,19.69,19.64,19.68,71700.0,13.5838,13.6184,13.5838,13.6115,71700.0
2012-08-08 11:15:00,19.68,19.74,19.67,19.73,84800.0,13.6115,13.653,13.6045,13.646,84800.0
2012-08-08 11:20:00,19.74,19.74,19.7,19.71,29600.0,13.653,13.653,13.6253,13.6322,29600.0
2012-08-08 11:25:00,19.71,19.71,19.7,19.71,13900.0,13.6322,13.6322,13.6253,13.6322,13900.0
2012-08-08 11:30:00,19.7,19.71,19.69,19.69,25400.0,13.6253,13.6322,13.6184,13.6184,25400.0
2012-08-08 11:35:00,19.7,19.7,19.69,19.69,13700.0,13.6253,13.6253,13.6184,13.6184,13700.0
2012-08-08 11:40:00,19.69,19.7,19.67,19.69,33100.0,13.6184,13.6253,13.6045,13.6184,33100.0
2012-08-08 11:45:00,19.69,19.7,19.64,19.64,102700.0,13.6184,13.6253,13.5838,13.5838,102700.0
2012-08-08 11:50:00,19.64,19.7,19.64,19.7,311700.0,13.5838,13.6253,13.5838,13.6253,311700.0
2012-08-08 11:55:00,19.7,19.7,19.69,19.7,24600.0,13.6253,13.6253,13.6184,13.6253,24600.0
2012-08-08 12:00:00,19.68,19.69,19.67,19.67,31100.0,13.6115,13.6184,13.6045,13.6045,31100.0
2012-08-08 12:05:00,19.68,19.68,19.66,19.66,16600.0,13.6115,13.6115,13.5976,13.5976,16600.0
2012-08-08 12:10:00,19.66,19.67,19.66,19.67,13000.0,13.5976,13.6045,13.5976,13.6045,13000.0
2012-08-08 12:15:00,19.67,19.69,19.66,19.68,55600.0,13.6045,13.6184,13.5976,13.6115,55600.0
2012-08-08 12:20:00,19.69,19.71,19.69,19.71,22200.0,13.6184,13.6322,13.6184,13.6322,22200.0
2012-08-08 12:25:00,19.71,19.71,19.71,19.71,15500.0,13.6322,13.6322,13.6322,13.6322,15500.0
2012-08-08 12:30:00,19.71,19.79,19.71,19.79,150300.0,13.6322,13.6875,13.6322,13.6875,150300.0
2012-08-08 12:35:00,19.79,19.79,19.78,19.79,12400.0,13.6875,13.6875,13.6806,13.6875,12400.0
2012-08-08 12:40:00,19.79,19.79,19.77,19.77,28600.0,13.6875,13.6875,13.6737,13.6737,28600.0
2012-08-08 12:45:00,19.77,19.78,19.74,19.74,19500.0,13.6737,13.6806,13.653,13.653,19500.0
2012-08-08 12:50:00,19.74,19.76,19.73,19.76,103700.0,13.653,13.6668,13.646,13.6668,103700.0
2012-08-08 12:55:00,19.76,19.76,19.75,19.75,6400.0,13.6668,13.6668,13.6599,13.6599,6400.0
2012-08-08 13:00:00,19.75,19.77,19.74,19.75,54700.0,13.6599,13.6737,13.653,13.6599,54700.0
2012-08-08 13:05:00,19.75,19.75,19.74,19.75,48700.0,13.6599,13.6599,13.653,13.6599,48700.0
2012-08-08 13:10:00,19.75,19.76,19.75,19.76,84300.0,13.6599,13.6668,13.6599,13.6668,84300.0
2012-08-08 13:15:00,19.75,19.77,19.75,19.77,199500.0,13.6599,13.6737,13.6599,13.6737,199500.0
2012-08-08 13:20:00,19.77,19.83,19.76,19.82,94800.0,13.6737,13.7152,13.6668,13.7083,94800.0
2012-08-08 13:25:00,19.82,19.83,19.76,19.78,72400.0,13.7083,13.7152,13.6668,13.6806,72400.0
2012-08-08 13:30:00,19.78,19.78,19.75,19.77,38600.0,13.6806,13.6806,13.6599,13.6737,38600.0
2012-08-08 13:35:00,19.77,19.79,19.75,19.78,105500.0,13.6737,13.6875,13.6599,13.6806,105500.0
2012-08-08 13:40:00,19.79,19.79,19.77,19.78,22900.0,13.6875,13.6875,13.6737,13.6806,22900.0
2012-08-08 13:45:00,19.78,19.78,19.77,19.77,37500.0,13.6806,13.6806,13.6737,13.6737,37500.0
2012-08-08 13:50:00,19.77,19.78,19.77,19.78,12200.0,13.6737,13.6806,13.6737,13.6806,12200.0
2012-08-08 13:55:00,19.78,19.78,19.74,19.75,39400.0,13.6806,13.6806,13.653,13.6599,39400.0
2012-08-08 14:00:00,19.75,19.75,19.74,19.75,18700.0,13.6599,13.6599,13.653,13.6599,18700.0
2012-08-08 14:05:00,19.75,19.75,19.74,19.75,7500.0,13.6599,13.6599,13.653,13.6599,7500.0
2012-08-08 14:10:00,19.75,19.75,19.73,19.73,34700.0,13.6599,13.6599,13.646,13.646,34700.0
2012-08-08 14:15:00,19.74,19.74,19.72,19.73,15000.0,13.653,13.653,13.6391,13.646,15000.0
2012-08-08 14:20:00,19.73,19.74,19.72,19.74,14900.0,13.646,13.653,13.6391,13.653,14900.0
2012-08-08 14:25:00,19.74,19.75,19.73,19.75,10000.0,13.653,13.6599,13.646,13.6599,10000.0
2012-08-08 14:30:00,19.75,19.75,19.74,19.75,10100.0,13.6599,13.6599,13.653,13.6599,10100.0
2012-08-08 14:35:00,19.75,19.75,19.73,19.75,38300.0,13.6599,13.6599,13.646,13.6599,38300.0
2012-08-08 14:40:00,19.75,19.76,19.74,19.76,9600.0,13.6599,13.6668,13.653,13.6668,9600.0
2012-08-08 14:45:00,19.76,19.76,19.74,19.75,58500.0,13.6668,13.6668,13.653,13.6599,58500.0
2012-08-08 14:50:00,19.74,19.75,19.73,19.73,13800.0,13.653,13.6599,13.646,13.646,13800.0
2012-08-08 14:55:00,19.73,19.75,19.73,19.75,26000.0,13.646,13.6599,13.646,13.6599,26000.0
2012-08-08 15:00:00,19.75,19.77,19.74,19.75,119800.0,13.6599,13.6737,13.653,13.6599,119800.0
2012-08-08 15:05:00,19.75,19.75,19.73,19.75,40000.0,13.6599,13.6599,13.646,13.6599,40000.0
2012-08-08 15:10:00,19.75,19.75,19.74,19.75,31800.0,13.6599,13.6599,13.653,13.6599,31800.0
2012-08-08 15:15:00,19.75,19.75,19.74,19.74,32100.0,13.6599,13.6599,13.653,13.653,32100.0
2012-08-08 15:20:00,19.75,19.75,19.74,19.75,18800.0,13.6599,13.6599,13.653,13.6599,18800.0
2012-08-08 15:25:00,19.75,19.75,19.74,19.75,26400.0,13.6599,13.6599,13.653,13.6599,26400.0
2012-08-08 15:30:00,19.74,19.75,19.74,19.75,41100.0,13.653,13.6599,13.653,13.6599,41100.0
2012-08-08 15:35:00,19.75,19.75,19.72,19.73,78000.0,13.6599,13.6599,13.6391,13.646,78000.0
2012-08-08 15:40:00,19.73,19.73,19.72,19.72,55300.0,13.646,13.646,13.6391,13.6391,55300.0
2012-08-08 15:45:00,19.73,19.73,19.68,19.69,274000.0,13.646,13.646,13.6115,13.6184,274000.0
2012-08-08 15:50:00,19.68,19.7,19.68,19.7,138300.0,13.6115,13.6253,13.6115,13.6253,138300.0
2012-08-08 15:55:00,19.7,19.7,19.69,19.7,258600.0,13.6253,13.6253,13.6184,13.6253,258600.0
2012-08-09 09:30:00,19.68,19.77,19.68,19.75,34800.0,13.6115,13.6737,13.6115,13.6599,34800.0
2012-08-09 09:35:00,19.75,19.8,19.74,19.8,31300.0,13.6599,13.6945,13.653,13.6945,31300.0
2012-08-09 09:40:00,19.81,19.9,19.81,19.88,85500.0,13.7014,13.7636,13.7014,13.7498,85500.0
2012-08-09 09:45:00,19.88,19.9,19.85,19.85,58700.0,13.7498,13.7636,13.729,13.729,58700.0
2012-08-09 09:50:00,19.86,19.89,19.86,19.87,25700.0,13.736,13.7567,13.736,13.7429,25700.0
2012-08-09 09:55:00,19.87,19.88,19.83,19.83,45500.0,13.7429,13.7498,13.7152,13.7152,45500.0
2012-08-09 10:00:00,19.83,19.85,19.82,19.85,106100.0,13.7152,13.729,13.7083,13.729,106100.0
2012-08-09 10:05:00,19.85,19.86,19.84,19.86,26700.0,13.729,13.736,13.7221,13.736,26700.0
2012-08-09 10:10:00,19.86,19.88,19.84,19.87,66100.0,13.736,13.7498,13.7221,13.7429,66100.0
2012-08-09 10:15:00,19.87,19.9,19.86,19.9,61000.0,13.7429,13.7636,13.736,13.7636,61000.0
2012-08-09 10:20:00,19.89,19.9,19.85,19.87,85500.0,13.7567,13.7636,13.729,13.7429,85500.0
2012-08-09 10:25:00,19.87,19.88,19.83,19.83,82100.0,13.7429,13.7498,13.7152,13.7152,82100.0
2012-08-09 10:30:00,19.84,19.86,19.84,19.85,21400.0,13.7221,13.736,13.7221,13.729,21400.0
2012-08-09 10:35:00,19.86,19.86,19.84,19.85,19700.0,13.736,13.736,13.7221,13.729,19700.0
2012-08-09 10:40:00,19.85,19.85,19.84,19.85,5800.0,13.729,13.729,13.7221,13.729,5800.0
2012-08-09 10:45:00,19.85,19.85,19.84,19.84,4800.0,13.729,13.729,13.7221,13.7221,4800.0
2012-08-09 10:50:00,19.85,19.86,19.84,19.86,46200.0,13.729,13.736,13.7221,13.736,46200.0
2012-08-09 10:55:00,19.86,19.86,19.84,19.85,65300.0,13.736,13.736,13.7221,13.729,65300.0
2012-08-09 11:00:00,19.85,19.85,19.83,19.85,24600.0,13.729,13.729,13.7152,13.729,24600.0
2012-08-09 11:05:00,19.84,19.85,19.84,19.85,6900.0,13.7221,13.729,13.7221,13.729,6900.0
2012-08-09 11:10:00,19.85,19.85,19.84,19.85,6900.0,13.729,13.729,13.7221,13.729,6900.0
2012-08-09 11:15:00,19.85,19.85,19.84,19.85,6200.0,13.729,13.729,13.7221,13.729,6200.0
2012-08-09 11:20:00,19.85,19.86,19.84,19.85,38900.0,13.729,13.736,13.7221,13.729,38900.0
2012-08-09 11:25:00,19.85,19.85,19.83,19.84,77200.0,13.729,13.729,13.7152,13.7221,77200.0
2012-08-09 11:30:00,19.83,19.85,19.83,19.84,5000.0,13.7152,13.729,13.7152,13.7221,5000.0
2012-08-09 11:35:00,19.84,19.85,19.83,19.84,32100.0,13.7221,13.729,13.7152,13.7221,32100.0
2012-08-09 11:40:00,19.85,19.85,19.79,19.81,59500.0,13.729,13.729,13.6875,13.7014,59500.0
2012-08-09 11:45:00,19.81,19.81,19.79,19.8,20600.0,13.7014,13.7014,13.6875,13.6945,20600.0
2012-08-09 11:50:00,19.8,19.8,19.78,19.79,56900.0,13.6945,13.6945,13.6806,13.6875,56900.0
2012-08-09 11:55:00,19.78,19.79,19.76,19.78,19100.0,13.6806,13.6875,13.6668,13.6806,19100.0
2012-08-09 12:00:00,19.78,19.78,19.77,19.77,4700.0,13.6806,13.6806,13.6737,13.6737,4700.0
2012-08-09 12:05:00,19.77,19.78,19.77,19.77,9400.0,13.6737,13.6806,13.6737,13.6737,9400.0
2012-08-09 12:10:00,19.78,19.8,19.77,19.77,44600.0,13.6806,13.6945,13.6737,13.6737,44600.0
2012-08-09 12:15:00,19.77,19.78,19.77,19.78,3700.0,13.6737,13.6806,13.6737,13.6806,3700.0
2012-08-09 12:20:00,19.78,19.78,19.75,19.76,18000.0,13.6806,13.6806,13.6599,13.6668,18000.0
2012-08-09 12:25:00,19.76,19.77,19.75,19.76,14100.0,13.6668,13.6737,13.6599,13.6668,14100.0
2012-08-09 12:30:00,19.77,19.77,19.74,19.75,120500.0,13.6737,13.6737,13.653,13.6599,120500.0
2012-08-09 12:35:00,19.75,19.76,19.75,19.75,4500.0,13.6599,13.6668,13.6599,13.6599,4500.0
2012-08-09 12:40:00,19.76,19.79,19.75,19.79,59600.0,13.6668,13.6875,13.6599,13.6875,59600.0
2012-08-09 12:45:00,19.79,19.79,19.78,19.79,1000.0,13.6875,13.6875,13.6806,13.6875,1000.0
2012-08-09 12:50:00,19.79,19.79,19.77,19.78,74100.0,13.6875,13.6875,13.6737,13.6806,74100.0
2012-08-09 12:55:00,19.79,19.8,19.78,19.8,13800.0,13.6875,13.6945,13.6806,13.6945,13800.0
2012-08-09 13:00:00,19.8,19.82,19.79,19.82,31300.0,13.6945,13.7083,13.6875,13.7083,31300.0
2012-08-09 13:05:00,19.82,19.84,19.8,19.84,34400.0,13.7083,13.7221,13.6945,13.7221,34400.0
2012-08-09 13:10:00,19.84,19.85,19.83,19.83,24000.0,13.7221,13.729,13.7152,13.7152,24000.0
2012-08-09 13:15:00,19.84,19.84,19.83,19.84,12600.0,13.7221,13.7221,13.7152,13.7221,12600.0
2012-08-09 13:20:00,19.84,19.84,19.83,19.84,12600.0,13.7221,13.7221,13.7152,13.7221,12600.0
2012-08-09 13:25:00,19.84,19.85,19.84,19.84,19500.0,13.7221,13.729,13.7221,13.7221,19500.0
2012-08-09 13:30:00,19.85,19.85,19.82,19.82,31400.0,13.729,13.729,13.7083,13.7083,31400.0
2012-08-09 13:35:00,19.83,19.84,19.82,19.83,39700.0,13.7152,13.7221,13.7083,13.7152,39700.0
2012-08-09 13:40:00,19.84,19.84,19.83,19.83,13200.0,13.7221,13.7221,13.7152,13.7152,13200.0
2012-08-09 13:45:00,19.83,19.84,19.83,19.83,12100.0,13.7152,13.7221,13.7152,13.7152,12100.0
2012-08-09 13:50:00,19.84,19.84,19.83,19.83,15900.0,13.7221,13.7221,13.7152,13.7152,15900.0
2012-08-09 13:55:00,19.84,19.84,19.81,19.81,46500.0,13.7221,13.7221,13.7014,13.7014,46500.0
2012-08-09 14:00:00,19.82,19.83,19.81,19.83,24700.0,13.7083,13.7152,13.7014,13.7152,24700.0
2012-08-09 14:05:00,19.82,19.83,19.78,19.79,30100.0,13.7083,13.7152,13.6806,13.6875,30100.0
2012-08-09 14:10:00,19.79,19.79,19.78,19.78,2100.0,13.6875,13.6875,13.6806,13.6806,2100.0
2012-08-09 14:15:00,19.79,19.79,19.78,19.79,4300.0,13.6875,13.6875,13.6806,13.6875,4300.0
2012-08-09 14:20:00,19.79,19.8,19.78,19.8,15600.0,13.6875,13.6945,13.6806,13.6945,15600.0
2012-08-09 14:25:00,19.8,19.81,19.79,19.81,15500.0,13.6945,13.7014,13.6875,13.7014,15500.0
2012-08-09 14:30:00,19.81,19.82,19.8,19.82,9700.0,13.7014,13.7083,13.6945,13.7083,9700.0
2012-08-09 14:35:00,19.81,19.84,19.81,19.83,43300.0,13.7014,13.7221,13.7014,13.7152,43300.0
2012-08-09 14:40:00,19.83,19.83,19.82,19.83,8700.0,13.7152,13.7152,13.7083,13.7152,8700.0
2012-08-09 14:45:00,19.83,19.83,19.81,19.82,19700.0,13.7152,13.7152,13.7014,13.7083,19700.0
2012-08-09 14:50:00,19.83,19.84,19.82,19.84,7400.0,13.7152,13.7221,13.7083,13.7221,7400.0
2012-08-09 14:55:00,19.83,19.84,19.82,19.83,28800.0,13.7152,13.7221,13.7083,13.7152,28800.0
2012-08-09 15:00:00,19.83,19.84,19.8,19.81,51700.0,13.7152,13.7221,13.6945,13.7014,51700.0
2012-08-09 15:05:00,19.81,19.81,19.8,19.81,26700.0,13.7014,13.7014,13.6945,13.7014,26700.0
2012-08-09 15:10:00,19.81,19.81,19.79,19.81,16300.0,13.7014,13.7014,13.6875,13.7014,16300.0
2012-08-09 15:15:00,19.81,19.82,19.81,19.82,31000.0,13.7014,13.7083,13.7014,13.7083,31000.0
2012-08-09 15:20:00,19.81,19.82,19.81,19.81,8900.0,13.7014,13.7083,13.7014,13.7014,8900.0
2012-08-09 15:25:00,19.82,19.82,19.81,19.82,15100.0,13.7083,13.7083,13.7014,13.7083,15100.0
2012-08-09 15:30:00,19.82,19.82,19.79,19.8,47900.0,13.7083,13.7083,13.6875,13.6945,47900.0
2012-08-09 15:35:00,19.79,19.8,19.78,19.8,48600.0,13.6875,13.6945,13.6806,13.6945,48600.0
2012-08-09 15:40:00,19.8,19.81,19.79,19.81,39300.0,13.6945,13.7014,13.6875,13.7014,39300.0
2012-08-09 15:45:00,19.81,19.81,19.78,19.78,56100.0,13.7014,13.7014,13.6806,13.6806,56100.0
2012-08-09 15:50:00,19.79,19.79,19.77,19.78,96700.0,13.6875,13.6875,13.6737,13.6806,96700.0
2012-08-09 15:55:00,19.78,19.78,19.74,19.78,263000.0,13.6806,13.6806,13.653,13.6806,263000.0
2012-08-10 09:30:00,19.69,19.73,19.6,19.73,30000.0,13.6184,13.646,13.5561,13.646,30000.0
2012-08-10 09:35:00,19.67,19.69,19.66,19.68,19300.0,13.6045,13.6184,13.5976,13.6115,19300.0
2012-08-10 09:40:00,19.68,19.68,19.62,19.62,48500.0,13.6115,13.6115,13.57,13.57,48500.0
2012-08-10 09:45:00,19.62,19.65,19.61,19.62,86800.0,13.57,13.5907,13.5631,13.57,86800.0
2012-08-10 09:50:00,19.63,19.71,19.63,19.71,158600.0,13.5769,13.6322,13.5769,13.6322,158600.0
2012-08-10 09:55:00,19.7,19.74,19.69,19.71,50400.0,13.6253,13.653,13.6184,13.6322,50400.0
2012-08-10 10:00:00,19.71,19.76,19.71,19.76,254700.0,13.6322,13.6668,13.6322,13.6668,254700.0
2012-08-10 10:05:00,19.76,19.81,19.74,19.79,135400.0,13.6668,13.7014,13.653,13.6875,135400.0
2012-08-10 10:10:00,19.8,19.81,19.78,19.79,45900.0,13.6945,13.7014,13.6806,13.6875,45900.0
2012-08-10 10:15:00,19.79,19.8,19.75,19.75,41300.0,13.6875,13.6945,13.6599,13.6599,41300.0
2012-08-10 10:20:00,19.75,19.77,19.74,19.76,18900.0,13.6599,13.6737,13.653,13.6668,18900.0
2012-08-10 10:25:00,19.76,19.78,19.75,19.75,49400.0,13.6668,13.6806,13.6599,13.6599,49400.0
2012-08-10 10:30:00,19.75,19.77,19.74,19.77,65400.0,13.6599,13.6737,13.653,13.6737,65400.0
2012-08-10 10:35:00,19.77,19.77,19.74,19.76,69800.0,13.6737,13.6737,13.653,13.6668,69800.0
2012-08-10 10:40:00,19.76,19.77,19.75,19.77,7900.0,13.6668,13.6737,13.6599,13.6737,7900.0
2012-08-10 10:45:00,19.77,19.78,19.75,19.76,16400.0,13.6737,13.6806,13.6599,13.6668,16400.0
2012-08-10 10:50:00,19.76,19.77,19.75,19.75,11100.0,13.6668,13.6737,13.6599,13.6599,11100.0
2012-08-10 10:55:00,19.75,19.76,19.74,19.74,49700.0,13.6599,13.6668,13.653,13.653,49700.0
2012-08-10 11:00:00,19.75,19.75,19.71,19.71,16200.0,13.6599,13.6599,13.6322,13.6322,16200.0
2012-08-10 11:05:00,19.71,19.72,19.69,19.7,112100.0,13.6322,13.6391,13.6184,13.6253,112100.0
2012-08-10 11:10:00,19.71,19.72,19.69,19.71,15700.0,13.6322,13.6391,13.6184,13.6322,15700.0
2012-08-10 11:15:00,19.71,19.71,19.7,19.71,3100.0,13.6322,13.6322,13.6253,13.6322,3100.0
2012-08-10 11:20:00,19.71,19.71,19.7,19.71,3100.0,13.6322,13.6322,13.6253,13.6322,3100.0
2012-08-10 11:25:00,19.71,19.74,19.7,19.71,21500.0,13.6322,13.653,13.6253,13.6322,21500.0
2012-08-10 11:30:00,19.72,19.72,19.69,19.69,22100.0,13.6391,13.6391,13.6184,13.6184,22100.0
2012-08-10 11:35:00,19.69,19.69,19.68,19.69,3700.0,13.6184,13.6184,13.6115,13.6184,3700.0
2012-08-10 11:40:00,19.69,19.7,19.68,19.69,5700.0,13.6184,13.6253,13.6115,13.6184,5700.0
2012-08-10 11:45:00,19.69,19.69,19.68,19.69,1500.0,13.6184,13.6184,13.6115,13.6184,1500.0
2012-08-10 11:50:00,19.69,19.7,19.69,19.7,8900.0,13.6184,13.6253,13.6184,13.6253,8900.0
2012-08-10 11:55:00,19.69,19.7,19.69,19.7,3200.0,13.6184,13.6253,13.6184,13.6253,3200.0
2012-08-10 12:00:00,19.7,19.7,19.69,19.69,11600.0,13.6253,13.6253,13.6184,13.6184,11600.0
2012-08-10 12:05:00,19.69,19.69,19.67,19.69,22500.0,13.6184,13.6184,13.6045,13.6184,22500.0
2012-08-10 12:10:00,19.69,19.69,19.68,19.69,1800.0,13.6184,13.6184,13.6115,13.6184,1800.0
2012-08-10 12:15:00,19.68,19.69,19.68,19.68,2700.0,13.6115,13.6184,13.6115,13.6115,2700.0
2012-08-10 12:20:00,19.68,19.69,19.68,19.68,3700.0,13.6115,13.6184,13.6115,13.6115,3700.0
2012-08-10 12:25:00,19.68,19.69,19.67,19.67,16000.0,13.6115,13.6184,13.6045,13.6045,16000.0
2012-08-10 12:30:00,19.68,19.68,19.67,19.68,5300.0,13.6115,13.6115,13.6045,13.6115,5300.0
2012-08-10 12:35:00,19.67,19.68,19.67,19.67,4500.0,13.6045,13.6115,13.6045,13.6045,4500.0
2012-08-10 12:40:00,19.67,19.68,19.66,19.67,16100.0,13.6045,13.6115,13.5976,13.6045,16100.0
2012-08-10 12:45:00,19.67,19.67,19.65,19.66,41800.0,13.6045,13.6045,13.5907,13.5976,41800.0
2012-08-10 12:50:00,19.67,19.67,19.66,19.67,6400.0,13.6045,13.6045,13.5976,13.6045,6400.0
2012-08-10 12:55:00,19.67,19.67,19.66,19.67,4300.0,13.6045,13.6045,13.5976,13.6045,4300.0
2012-08-10 13:00:00,19.67,19.69,19.67,19.69,23900.0,13.6045,13.6184,13.6045,13.6184,23900.0
2012-08-10 13:05:00,19.68,19.69,19.67,19.68,18600.0,13.6115,13.6184,13.6045,13.6115,18600.0
2012-08-10 13:10:00,19.68,19.69,19.68,19.69,34200.0,13.6115,13.6184,13.6115,13.6184,34200.0
2012-08-10 13:15:00,19.69,19.69,19.68,19.69,5800.0,13.6184,13.6184,13.6115,13.6184,5800.0
2012-08-10 13:20:00,19.69,19.7,19.68,19.69,18400.0,13.6184,13.6253,13.6115,13.6184,18400.0
2012-08-10 13:25:00,19.68,19.69,19.68,19.69,1700.0,13.6115,13.6184,13.6115,13.6184,1700.0
2012-08-10 13:30:00,19.69,19.71,19.68,19.71,25700.0,13.6184,13.6322,13.6115,13.6322,25700.0
2012-08-10 13:35:00,19.71,19.71,19.7,19.71,1900.0,13.6322,13.6322,13.6253,13.6322,1900.0
2012-08-10 13:40:00,19.7,19.72,19.7,19.71,28100.0,13.6253,13.6391,13.6253,13.6322,28100.0
2012-08-10 13:45:00,19.71,19.71,19.7,19.71,101100.0,13.6322,13.6322,13.6253,13.6322,101100.0
2012-08-10 13:50:00,19.71,19.72,19.7,19.72,28000.0,13.6322,13.6391,13.6253,13.6391,28000.0
2012-08-10 13:55:00,19.72,19.72,19.71,19.71,8200.0,13.6391,13.6391,13.6322,13.6322,8200.0
2012-08-10 14:00:00,19.72,19.72,19.71,19.72,4600.0,13.6391,13.6391,13.6322,13.6391,4600.0
2012-08-10 14:05:00,19.72,19.72,19.71,19.71,6600.0,13.6391,13.6391,13.6322,13.6322,6600.0
2012-08-10 14:10:00,19.71,19.72,19.71,19.71,8100.0,13.6322,13.6391,13.6322,13.6322,8100.0
2012-08-10 14:15:00,19.72,19.74,19.71,19.74,25800.0,13.6391,13.653,13.6322,13.653,25800.0
2012-08-10 14:20:00,19.73,19.74,19.73,19.73,5600.0,13.646,13.653,13.646,13.646,5600.0
2012-08-10 14:25:00,19.74,19.74,19.73,19.73,10700.0,13.653,13.653,13.646,13.646,10700.0
2012-08-10 14:30:00,19.73,19.74,19.73,19.74,9700.0,13.646,13.653,13.646,13.653,9700.0
2012-08-10 14:35:00,19.74,19.74,19.72,19.72,40200.0,13.653,13.653,13.6391,13.6391,40200.0
2012-08-10 14:40:00,19.72,19.73,19.71,19.71,37300.0,13.6391,13.646,13.6322,13.6322,37300.0
2012-08-10 14:45:00,19.71,19.72,19.71,19.72,6800.0,13.6322,13.6391,13.6322,13.6391,6800.0
2012-08-10 14:50:00,19.71,19.72,19.71,19.72,7700.0,13.6322,13.6391,13.6322,13.6391,7700.0
2012-08-10 14:55:00,19.72,19.73,19.71,19.73,13300.0,13.6391,13.646,13.6322,13.646,13300.0
2012-08-10 15:00:00,19.73,19.75,19.73,19.74,25300.0,13.646,13.6599,13.646,13.653,25300.0
2012-08-10 15:05:00,19.74,19.75,19.73,19.74,14800.0,13.653,13.6599,13.646,13.653,14800.0
2012-08-10 15:10:00,19.74,19.75,19.73,19.74,16900.0,13.653,13.6599,13.646,13.653,16900.0
2012-08-10 15:15:00,19.74,19.75,19.73,19.75,16700.0,13.653,13.6599,13.646,13.6599,16700.0
2012-08-10 15:20:00,19.75,19.75,19.74,19.75,18400.0,13.6599,13.6599,13.653,13.6599,18400.0
2012-08-10 15:25:00,19.75,19.75,19.74,19.74,14500.0,13.6599,13.6599,13.653,13.653,14500.0
2012-08-10 15:30:00,19.75,19.75,19.74,19.75,19500.0,13.6599,13.6599,13.653,13.6599,19500.0
2012-08-10 15:35:00,19.74,19.75,19.74,19.75,12900.0,13.653,13.6599,13.653,13.6599,12900.0
2012-08-10 15:40:00,19.75,19.76,19.74,19.75,113800.0,13.6599,13.6668,13.653,13.6599,113800.0
2012-08-10 15:45:00,19.76,19.81,19.75,19.76,194700.0,13.6668,13.7014,13.6599,13.6668,194700.0
2012-08-10 15:50:00,19.77,19.77,19.76,19.77,38000.0,13.6737,13.6737,13.6668,13.6737,38000.0
2012-08-10 15:55:00,19.77,19.79,19.74,19.75,380100.0,13.6737,13.6875,13.653,13.6599,380100.0
2012-08-13 09:30:00,19.72,19.75,19.69,19.69,25400.0,13.6391,13.6599,13.6184,13.6184,25400.0
2012-08-13 09:35:00,19.69,19.74,19.67,19.74,55400.0,13.6184,13.653,13.6045,13.653,55400.0
2012-08-13 09:40:00,19.73,19.74,19.71,19.72,18000.0,13.646,13.653,13.6322,13.6391,18000.0
2012-08-13 09:45:00,19.71,19.74,19.71,19.74,10300.0,13.6322,13.653,13.6322,13.653,10300.0
2012-08-13 09:50:00,19.74,19.75,19.72,19.75,16100.0,13.653,13.6599,13.6391,13.6599,16100.0
2012-08-13 09:55:00,19.75,19.75,19.74,19.75,60000.0,13.6599,13.6599,13.653,13.6599,60000.0
2012-08-13 10:00:00,19.75,19.75,19.74,19.75,4300.0,13.6599,13.6599,13.653,13.6599,4300.0
2012-08-13 10:05:00,19.75,19.75,19.72,19.73,20600.0,13.6599,13.6599,13.6391,13.646,20600.0
2012-08-13 10:10:00,19.73,19.73,19.71,19.72,9500.0,13.646,13.646,13.6322,13.6391,9500.0
2012-08-13 10:15:00,19.72,19.72,19.71,19.72,10300.0,13.6391,13.6391,13.6322,13.6391,10300.0
2012-08-13 10:20:00,19.71,19.73,19.68,19.69,166700.0,13.6322,13.646,13.6115,13.6184,166700.0
2012-08-13 10:25:00,19.69,19.71,19.68,19.71,17400.0,13.6184,13.6322,13.6115,13.6322,17400.0
2012-08-13 10:30:00,19.71,19.71,19.68,19.69,16800.0,13.6322,13.6322,13.6115,13.6184,16800.0
2012-08-13 10:35:00,19.69,19.69,19.68,19.69,5800.0,13.6184,13.6184,13.6115,13.6184,5800.0
2012-08-13 10:40:00,19.69,19.72,19.69,19.71,24700.0,13.6184,13.6391,13.6184,13.6322,24700.0
2012-08-13 10:45:00,19.71,19.72,19.7,19.72,61800.0,13.6322,13.6391,13.6253,13.6391,61800.0
2012-08-13 10:50:00,19.72,19.72,19.69,19.7,110800.0,13.6391,13.6391,13.6184,13.6253,110800.0
2012-08-13 10:55:00,19.69,19.7,19.65,19.65,81400.0,13.6184,13.6253,13.5907,13.5907,81400.0
2012-08-13 11:00:00,19.65,19.68,19.65,19.67,71300.0,13.5907,13.6115,13.5907,13.6045,71300.0
2012-08-13 11:05:00,19.67,19.7,19.65,19.7,105500.0,13.6045,13.6253,13.5907,13.6253,105500.0
2012-08-13 11:10:00,19.7,19.7,19.69,19.69,13000.0,13.6253,13.6253,13.6184,13.6184,13000.0
2012-08-13 11:15:00,19.7,19.72,19.69,19.71,19100.0,13.6253,13.6391,13.6184,13.6322,19100.0
2012-08-13 11:20:00,19.7,19.73,19.7,19.73,10100.0,13.6253,13.646,13.6253,13.646,10100.0
2012-08-13 11:25:00,19.73,19.75,19.72,19.74,14400.0,13.646,13.6599,13.6391,13.653,14400.0
2012-08-13 11:30:00,19.74,19.75,19.73,19.73,9200.0,13.653,13.6599,13.646,13.646,9200.0
2012-08-13 11:35:00,19.74,19.75,19.73,19.74,42700.0,13.653,13.6599,13.646,13.653,42700.0
2012-08-13 11:40:00,19.74,19.75,19.74,19.74,5500.0,13.653,13.6599,13.653,13.653,5500.0
2012-08-13 11:45:00,19.75,19.75,19.74,19.75,2000.0,13.6599,13.6599,13.653,13.6599,2000.0
2012-08-13 11:50:00,19.75,19.76,19.74,19.75,26600.0,13.6599,13.6668,13.653,13.6599,26600.0
2012-08-13 11:55:00,19.75,19.75,19.74,19.75,7200.0,13.6599,13.6599,13.653,13.6599,7200.0
2012-08-13 12:00:00,19.74,19.75,19.73,19.74,14000.0,13.653,13.6599,13.646,13.653,14000.0
2012-08-13 12:05:00,19.74,19.74,19.73,19.73,7400.0,13.653,13.653,13.646,13.646,7400.0
2012-08-13 12:10:00,19.73,19.74,19.73,19.73,10600.0,13.646,13.653,13.646,13.646,10600.0
2012-08-13 12:15:00,19.74,19.74,19.73,19.74,5200.0,13.653,13.653,13.646,13.653,5200.0
2012-08-13 12:20:00,19.74,19.74,19.73,19.74,6300.0,13.653,13.653,13.646,13.653,6300.0
2012-08-13 12:25:00,19.74,19.74,19.73,19.74,5800.0,13.653,13.653,13.646,13.653,5800.0
2012-08-13 12:30:00,19.74,19.75,19.73,19.74,6600.0,13.653,13.6599,13.646,13.653,6600.0
2012-08-13 12:35:00,19.74,19.75,19.73,19.74,13600.0,13.653,13.6599,13.646,13.653,13600.0
2012-08-13 12:40:00,19.74,19.74,19.72,19.73,14900.0,13.653,13.653,13.6391,13.646,14900.0
2012-08-13 12:45:00,19.74,19.74,19.73,19.74,4900.0,13.653,13.653,13.646,13.653,4900.0
2012-08-13 12:50:00,19.73,19.74,19.72,19.73,18500.0,13.646,13.653,13.6391,13.646,18500.0
2012-08-13 12:55:00,19.72,19.74,19.72,19.74,6000.0,13.6391,13.653,13.6391,13.653,6000.0
2012-08-13 13:00:00,19.74,19.75,19.73,19.73,32700.0,13.653,13.6599,13.646,13.646,32700.0
2012-08-13 13:05:00,19.73,19.73,19.72,19.73,5200.0,13.646,13.646,13.6391,13.646,5200.0
2012-08-13 13:10:00,19.72,19.73,19.72,19.73,5900.0,13.6391,13.646,13.6391,13.646,5900.0
2012-08-13 13:15:00,19.72,19.73,19.71,19.72,9400.0,13.6391,13.646,13.6322,13.6391,9400.0
2012-08-13 13:20:00,19.71,19.72,19.7,19.72,16600.0,13.6322,13.6391,13.6253,13.6391,16600.0
2012-08-13 13:25:00,19.71,19.72,19.71,19.72,6000.0,13.6322,13.6391,13.6322,13.6391,6000.0
2012-08-13 13:30:00,19.71,19.72,19.7,19.71,14800.0,13.6322,13.6391,13.6253,13.6322,14800.0
2012-08-13 13:35:00,19.7,19.71,19.7,19.71,7600.0,13.6253,13.6322,13.6253,13.6322,7600.0
2012-08-13 13:40:00,19.7,19.71,19.7,19.71,15100.0,13.6253,13.6322,13.6253,13.6322,15100.0
2012-08-13 13:45:00,19.7,19.71,19.7,19.71,11600.0,13.6253,13.6322,13.6253,13.6322,11600.0
2012-08-13 13:50:00,19.7,19.71,19.7,19.71,26600.0,13.6253,13.6322,13.6253,13.6322,26600.0
2012-08-13 13:55:00,19.71,19.71,19.7,19.71,13700.0,13.6322,13.6322,13.6253,13.6322,13700.0
2012-08-13 14:00:00,19.71,19.72,19.7,19.72,24200.0,13.6322,13.6391,13.6253,13.6391,24200.0
2012-08-13 14:05:00,19.72,19.72,19.71,19.72,11700.0,13.6391,13.6391,13.6322,13.6391,11700.0
2012-08-13 14:10:00,19.71,19.72,19.71,19.72,10200.0,13.6322,13.6391,13.6322,13.6391,10200.0
2012-08-13 14:15:00,19.72,19.74,19.71,19.74,21700.0,13.6391,13.653,13.6322,13.653,21700.0
2012-08-13 14:20:00,19.74,19.75,19.73,19.75,16600.0,13.653,13.6599,13.646,13.6599,16600.0
2012-08-13 14:25:00,19.75,19.76,19.74,19.75,38900.0,13.6599,13.6668,13.653,13.6599,38900.0
2012-08-13 14:30:00,19.74,19.75,19.74,19.75,4900.0,13.653,13.6599,13.653,13.6599,4900.0
2012-08-13 14:35:00,19.75,19.75,19.74,19.75,12600.0,13.6599,13.6599,13.653,13.6599,12600.0
2012-08-13 14:40:00,19.74,19.75,19.73,19.74,29600.0,13.653,13.6599,13.646,13.653,29600.0
2012-08-13 14:45:00,19.74,19.74,19.73,19.74,14200.0,13.653,13.653,13.646,13.653,14200.0
2012-08-13 14:50:00,19.73,19.75,19.73,19.75,35500.0,13.646,13.6599,13.646,13.6599,35500.0
2012-08-13 14:55:00,19.75,19.75,19.74,19.75,21600.0,13.6599,13.6599,13.653,13.6599,21600.0
2012-08-13 15:00:00,19.75,19.75,19.74,19.75,10300.0,13.6599,13.6599,13.653,13.6599,10300.0
2012-08-13 15:05:00,19.75,19.75,19.73,19.73,38900.0,13.6599,13.6599,13.646,13.646,38900.0
2012-08-13 15:10:00,19.73,19.74,19.73,19.74,13400.0,13.646,13.653,13.646,13.653,13400.0
2012-08-13 15:15:00,19.74,19.74,19.73,19.73,23300.0,13.653,13.653,13.646,13.646,23300.0
2012-08-13 15:20:00,19.74,19.74,19.73,19.74,27000.0,13.653,13.653,13.646,13.653,27000.0
2012-08-13 15:25:00,19.73,19.75,19.73,19.75,12600.0,13.646,13.6599,13.646,13.6599,12600.0
2012-08-13 15:30:00,19.74,19.75,19.73,19.74,38200.0,13.653,13.6599,13.646,13.653,38200.0
2012-08-13 15:35:00,19.74,19.76,19.74,19.75,101400.0,13.653,13.6668,13.653,13.6599,101400.0
2012-08-13 15:40:00,19.75,19.75,19.74,19.75,24700.0,13.6599,13.6599,13.653,13.6599,24700.0
2012-08-13 15:45:00,19.75,19.77,19.74,19.75,186000.0,13.6599,13.6737,13.653,13.6599,186000.0
2012-08-13 15:50:00,19.74,19.75,19.73,19.75,64500.0,13.653,13.6599,13.646,13.6599,64500.0
2012-08-13 15:55:00,19.74,19.76,19.74,19.74,408300.0,13.653,13.6668,13.653,13.653,408300.0
2012-08-14 09:30:00,19.82,19.88,19.77,19.81,34300.0,13.7083,13.7498,13.6737,13.7014,34300.0
2012-08-14 09:35:00,19.81,19.84,19.8,19.82,19700.0,13.7014,13.7221,13.6945,13.7083,19700.0
2012-08-14 09:40:00,19.82,19.87,19.82,19.87,77700.0,13.7083,13.7429,13.7083,13.7429,77700.0
2012-08-14 09:45:00,19.87,19.88,19.84,19.84,59100.0,13.7429,13.7498,13.7221,13.7221,59100.0
2012-08-14 09:50:00,19.84,19.87,19.84,19.85,105700.0,13.7221,13.7429,13.7221,13.729,105700.0
2012-08-14 09:55:00,19.85,19.87,19.82,19.84,103400.0,13.729,13.7429,13.7083,13.7221,103400.0
2012-08-14 10:00:00,19.85,19.87,19.84,19.86,30800.0,13.729,13.7429,13.7221,13.736,30800.0
2012-08-14 10:05:00,19.85,19.87,19.84,19.84,36300.0,13.729,13.7429,13.7221,13.7221,36300.0
2012-08-14 10:10:00,19.84,19.91,19.84,19.9,149700.0,13.7221,13.7705,13.7221,13.7636,149700.0
2012-08-14 10:15:00,19.9,19.91,19.87,19.89,60800.0,13.7636,13.7705,13.7429,13.7567,60800.0
2012-08-14 10:20:00,19.89,19.9,19.87,19.87,16700.0,13.7567,13.7636,13.7429,13.7429,16700.0
2012-08-14 10:25:00,19.87,19.9,19.86,19.86,51900.0,13.7429,13.7636,13.736,13.736,51900.0
2012-08-14 10:30:00,19.86,19.89,19.86,19.88,50700.0,13.736,13.7567,13.736,13.7498,50700.0
2012-08-14 10:35:00,19.88,19.9,19.86,19.89,74800.0,13.7498,13.7636,13.736,13.7567,74800.0
2012-08-14 10:40:00,19.89,19.93,19.89,19.93,71000.0,13.7567,13.7844,13.7567,13.7844,71000.0
2012-08-14 10:45:00,19.93,19.94,19.91,19.91,29100.0,13.7844,13.7913,13.7705,13.7705,29100.0
2012-08-14 10:50:00,19.92,19.95,19.92,19.93,27500.0,13.7775,13.7982,13.7775,13.7844,27500.0
2012-08-14 10:55:00,19.93,19.93,19.9,19.92,16100.0,13.7844,13.7844,13.7636,13.7775,16100.0
2012-08-14 11:00:00,19.92,19.93,19.9,19.92,27600.0,13.7775,13.7844,13.7636,13.7775,27600.0
2012-08-14 11:05:00,19.91,19.92,19.89,19.9,22900.0,13.7705,13.7775,13.7567,13.7636,22900.0
2012-08-14 11:10:00,19.9,19.93,19.89,19.92,27200.0,13.7636,13.7844,13.7567,13.7775,27200.0
2012-08-14 11:15:00,19.92,19.94,19.91,19.94,11500.0,13.7775,13.7913,13.7705,13.7913,11500.0
2012-08-14 11:20:00,19.94,19.94,19.93,19.93,19500.0,13.7913,13.7913,13.7844,13.7844,19500.0
2012-08-14 11:25:00,19.93,19.95,19.92,19.94,47200.0,13.7844,13.7982,13.7775,13.7913,47200.0
2012-08-14 11:30:00,19.94,19.96,19.93,19.94,35700.0,13.7913,13.8051,13.7844,13.7913,35700.0
2012-08-14 11:35:00,19.94,19.94,19.92,19.92,25900.0,13.7913,13.7913,13.7775,13.7775,25900.0
2012-08-14 11:40:00,19.93,19.97,19.92,19.96,36000.0,13.7844,13.812,13.7775,13.8051,36000.0
2012-08-14 11:45:00,19.97,19.99,19.95,19.98,46300.0,13.812,13.8259,13.7982,13.819,46300.0
2012-08-14 11:50:00,19.99,19.99,19.96,19.96,22000.0,13.8259,13.8259,13.8051,13.8051,22000.0
2012-08-14 11:55:00,19.96,19.97,19.95,19.96,14500.0,13.8051,13.812,13.7982,13.8051,14500.0
2012-08-14 12:00:00,19.96,19.96,19.95,19.96,7700.0,13.8051,13.8051,13.7982,13.8051,7700.0
2012-08-14 12:05:00,19.96,19.98,19.95,19.96,42400.0,13.8051,13.819,13.7982,13.8051,42400.0
2012-08-14 12:10:00,19.97,19.97,19.95,19.96,35000.0,13.812,13.812,13.7982,13.8051,35000.0
2012-08-14 12:15:00,19.96,19.97,19.94,19.95,16500.0,13.8051,13.812,13.7913,13.7982,16500.0
2012-08-14 12:20:00,19.94,19.95,19.94,19.95,44500.0,13.7913,13.7982,13.7913,13.7982,44500.0
2012-08-14 12:25:00,19.95,19.95,19.94,19.95,8400.0,13.7982,13.7982,13.7913,13.7982,8400.0
2012-08-14 12:30:00,19.95,19.96,19.94,19.95,14700.0,13.7982,13.8051,13.7913,13.7982,14700.0
2012-08-14 12:35:00,19.94,19.95,19.93,19.93,9300.0,13.7913,13.7982,13.7844,13.7844,9300.0
2012-08-14 12:40:00,19.93,19.94,19.92,19.93,30200.0,13.7844,13.7913,13.7775,13.7844,30200.0
2012-08-14 12:45:00,19.92,19.95,19.91,19.95,18800.0,13.7775,13.7982,13.7705,13.7982,18800.0
2012-08-14 12:50:00,19.95,19.95,19.94,19.94,2000.0,13.7982,13.7982,13.7913,13.7913,2000.0
2012-08-14 12:55:00,19.94,19.95,19.94,19.94,8200.0,13.7913,13.7982,13.7913,13.7913,8200.0
2012-08-14 13:00:00,19.94,19.96,19.94,19.95,29100.0,13.7913,13.8051,13.7913,13.7982,29100.0
2012-08-14 13:05:00,19.94,19.95,19.92,19.93,40100.0,13.7913,13.7982,13.7775,13.7844,40100.0
2012-08-14 13:10:00,19.92,19.93,19.9,19.91,39700.0,13.7775,13.7844,13.7636,13.7705,39700.0
2012-08-14 13:15:00,19.9,19.92,19.89,19.89,93600.0,13.7636,13.7775,13.7567,13.7567,93600.0
2012-08-14 13:20:00,19.9,19.9,19.88,19.88,7000.0,13.7636,13.7636,13.7498,13.7498,7000.0
2012-08-14 13:25:00,19.89,19.89,19.87,19.88,123000.0,13.7567,13.7567,13.7429,13.7498,123000.0
2012-08-14 13:30:00,19.88,19.88,19.87,19.88,78100.0,13.7498,13.7498,13.7429,13.7498,78100.0
2012-08-14 13:35:00,19.88,19.88,19.87,19.87,360200.0,13.7498,13.7498,13.7429,13.7429,360200.0
2012-08-14 13:40:00,19.88,19.88,19.87,19.88,304200.0,13.7498,13.7498,13.7429,13.7498,304200.0
2012-08-14 13:45:00,19.87,19.88,19.87,19.88,73000.0,13.7429,13.7498,13.7429,13.7498,73000.0
2012-08-14 13:50:00,19.88,19.88,19.87,19.87,30900.0,13.7498,13.7498,13.7429,13.7429,30900.0
2012-08-14 13:55:00,19.88,19.91,19.87,19.89,110700.0,13.7498,13.7705,13.7429,13.7567,110700.0
2012-08-14 14:00:00,19.89,19.89,19.88,19.88,13800.0,13.7567,13.7567,13.7498,13.7498,13800.0
2012-08-14 14:05:00,19.88,19.88,19.87,19.87,44300.0,13.7498,13.7498,13.7429,13.7429,44300.0
2012-08-14 14:10:00,19.88,19.88,19.84,19.84,104500.0,13.7498,13.7498,13.7221,13.7221,104500.0
2012-08-14 14:15:00,19.84,19.85,19.82,19.82,140200.0,13.7221,13.729,13.7083,13.7083,140200.0
2012-08-14 14:20:00,19.82,19.83,19.81,19.82,22800.0,13.7083,13.7152,13.7014,13.7083,22800.0
2012-08-14 14:25:00,19.82,19.82,19.81,19.81,38200.0,13.7083,13.7083,13.7014,13.7014,38200.0
2012-08-14 14:30:00,19.82,19.85,19.81,19.85,67400.0,13.7083,13.729,13.7014,13.729,67400.0
2012-08-14 14:35:00,19.85,19.85,19.84,19.85,35100.0,13.729,13.729,13.7221,13.729,35100.0
2012-08-14 14:40:00,19.85,19.85,19.84,19.85,22000.0,13.729,13.729,13.7221,13.729,22000.0
2012-08-14 14:45:00,19.85,19.87,19.84,19.87,46600.0,13.729,13.7429,13.7221,13.7429,46600.0
2012-08-14 14:50:00,19.87,19.87,19.84,19.85,81700.0,13.7429,13.7429,13.7221,13.729,81700.0
2012-08-14 14:55:00,19.86,19.88,19.84,19.86,145100.0,13.736,13.7498,13.7221,13.736,145100.0
2012-08-14 15:00:00,19.86,19.86,19.84,19.84,41900.0,13.736,13.736,13.7221,13.7221,41900.0
2012-08-14 15:05:00,19.84,19.85,19.81,19.82,50800.0,13.7221,13.729,13.7014,13.7083,50800.0
2012-08-14 15:10:00,19.82,19.82,19.81,19.81,89300.0,13.7083,13.7083,13.7014,13.7014,89300.0
2012-08-14 15:15:00,19.82,19.83,19.81,19.82,222500.0,13.7083,13.7152,13.7014,13.7083,222500.0
2012-08-14 15:20:00,19.82,19.83,19.81,19.82,65700.0,13.7083,13.7152,13.7014,13.7083,65700.0
2012-08-14 15:25:00,19.82,19.82,19.8,19.81,133200.0,13.7083,13.7083,13.6945,13.7014,133200.0
2012-08-14 15:30:00,19.8,19.81,19.78,19.8,144100.0,13.6945,13.7014,13.6806,13.6945,144100.0
2012-08-14 15:35:00,19.8,19.81,19.76,19.79,133600.0,13.6945,13.7014,13.6668,13.6875,133600.0
2012-08-14 15:40:00,19.79,19.79,19.78,19.79,41400.0,13.6875,13.6875,13.6806,13.6875,41400.0
2012-08-14 15:45:00,19.78,19.8,19.77,19.77,165900.0,13.6806,13.6945,13.6737,13.6737,165900.0
2012-08-14 15:50:00,19.77,19.79,19.76,19.78,227500.0,13.6737,13.6875,13.6668,13.6806,227500.0
2012-08-14 15:55:00,19.78,19.8,19.75,19.8,470000.0,13.6806,13.6945,13.6599,13.6945,470000.0
2012-08-15 09:30:00,19.85,20.14,19.85,20.14,187500.0,13.729,13.9296,13.729,13.9296,187500.0
2012-08-15 09:35:00,20.14,20.22,20.13,20.15,246300.0,13.9296,13.985,13.9227,13.9365,246300.0
2012-08-15 09:40:00,20.15,20.17,20.13,20.15,190200.0,13.9365,13.9504,13.9227,13.9365,190200.0
2012-08-15 09:45:00,20.15,20.2,20.14,20.2,138500.0,13.9365,13.9711,13.9296,13.9711,138500.0
2012-08-15 09:50:00,20.19,20.2,20.18,20.19,116200.0,13.9642,13.9711,13.9573,13.9642,116200.0
2012-08-15 09:55:00,20.19,20.2,20.17,20.17,67200.0,13.9642,13.9711,13.9504,13.9504,67200.0
2012-08-15 10:00:00,20.16,20.19,20.14,20.18,187800.0,13.9435,13.9642,13.9296,13.9573,187800.0
2012-08-15 10:05:00,20.18,20.2,20.16,20.2,64700.0,13.9573,13.9711,13.9435,13.9711,64700.0
2012-08-15 10:10:00,20.2,20.2,20.18,20.2,128300.0,13.9711,13.9711,13.9573,13.9711,128300.0
2012-08-15 10:15:00,20.19,20.23,20.16,20.16,580800.0,13.9642,13.9919,13.9435,13.9435,580800.0
2012-08-15 10:20:00,20.16,20.17,20.13,20.13,95400.0,13.9435,13.9504,13.9227,13.9227,95400.0
2012-08-15 10:25:00,20.13,20.14,20.12,20.12,22100.0,13.9227,13.9296,13.9158,13.9158,22100.0
2012-08-15 10:30:00,20.13,20.15,20.12,20.13,122600.0,13.9227,13.9365,13.9158,13.9227,122600.0
2012-08-15 10:35:00,20.13,20.13,20.07,20.07,63400.0,13.9227,13.9227,13.8812,13.8812,63400.0
2012-08-15 10:40:00,20.07,20.07,20.01,20.02,77000.0,13.8812,13.8812,13.8397,13.8466,77000.0
2012-08-15 10:45:00,20.02,20.02,19.96,19.96,80000.0,13.8466,13.8466,13.8051,13.8051,80000.0
2012-08-15 10:50:00,19.96,20.02,19.96,20.0,238800.0,13.8051,13.8466,13.8051,13.8328,238800.0
2012-08-15 10:55:00,20.0,20.04,20.0,20.02,154200.0,13.8328,13.8605,13.8328,13.8466,154200.0
2012-08-15 11:00:00,20.02,20.02,19.99,19.99,67900.0,13.8466,13.8466,13.8259,13.8259,67900.0
2012-08-15 11:05:00,19.99,20.03,19.99,19.99,595500.0,13.8259,13.8535,13.8259,13.8259,595500.0
2012-08-15 11:10:00,19.99,20.01,19.99,20.0,76400.0,13.8259,13.8397,13.8259,13.8328,76400.0
2012-08-15 11:15:00,20.0,20.0,19.96,19.98,87200.0,13.8328,13.8328,13.8051,13.819,87200.0
2012-08-15 11:20:00,19.98,19.99,19.94,19.94,71900.0,13.819,13.8259,13.7913,13.7913,71900.0
2012-08-15 11:25:00,19.94,19.95,19.91,19.95,43500.0,13.7913,13.7982,13.7705,13.7982,43500.0
2012-08-15 11:30:00,19.95,19.98,19.95,19.96,187300.0,13.7982,13.819,13.7982,13.8051,187300.0
2012-08-15 11:35:00,19.96,19.96,19.95,19.95,18400.0,13.8051,13.8051,13.7982,13.7982,18400.0
2012-08-15 11:40:00,19.95,19.98,19.95,19.97,47600.0,13.7982,13.819,13.7982,13.812,47600.0
2012-08-15 11:45:00,19.97,19.99,19.97,19.99,49300.0,13.812,13.8259,13.812,13.8259,49300.0
2012-08-15 11:50:00,19.98,19.99,19.97,19.99,28600.0,13.819,13.8259,13.812,13.8259,28600.0
2012-08-15 11:55:00,19.99,20.0,19.98,19.98,90000.0,13.8259,13.8328,13.819,13.819,90000.0
2012-08-15 12:00:00,19.98,20.0,19.98,20.0,21200.0,13.819,13.8328,13.819,13.8328,21200.0
2012-08-15 12:05:00,19.99,20.0,19.99,19.99,9600.0,13.8259,13.8328,13.8259,13.8259,9600.0
2012-08-15 12:10:00,19.99,20.0,19.98,19.98,31700.0,13.8259,13.8328,13.819,13.819,31700.0
2012-08-15 12:15:00,19.98,19.99,19.98,19.98,9100.0,13.819,13.8259,13.819,13.819,9100.0
2012-08-15 12:20:00,19.98,19.99,19.98,19.99,30400.0,13.819,13.8259,13.819,13.8259,30400.0
2012-08-15 12:25:00,19.99,19.99,19.98,19.99,13500.0,13.8259,13.8259,13.819,13.8259,13500.0
2012-08-15 12:30:00,19.99,19.99,19.98,19.98,13500.0,13.8259,13.8259,13.819,13.819,13500.0
2012-08-15 12:35:00,19.98,19.99,19.98,19.98,35300.0,13.819,13.8259,13.819,13.819,35300.0
2012-08-15 12:40:00,19.99,19.99,19.98,19.98,23600.0,13.8259,13.8259,13.819,13.819,23600.0
2012-08-15 12:45:00,19.98,19.99,19.98,19.98,23100.0,13.819,13.8259,13.819,13.819,23100.0
2012-08-15 12:50:00,19.98,19.99,19.98,19.98,22500.0,13.819,13.8259,13.819,13.819,22500.0
2012-08-15 12:55:00,19.98,19.99,19.98,19.98,10800.0,13.819,13.8259,13.819,13.819,10800.0
2012-08-15 13:00:00,19.98,19.99,19.98,19.99,30300.0,13.819,13.8259,13.819,13.8259,30300.0
2012-08-15 13:05:00,19.99,19.99,19.94,19.95,67600.0,13.8259,13.8259,13.7913,13.7982,67600.0
2012-08-15 13:10:00,19.95,19.96,19.94,19.95,71300.0,13.7982,13.8051,13.7913,13.7982,71300.0
2012-08-15 13:15:00,19.95,19.95,19.93,19.94,55500.0,13.7982,13.7982,13.7844,13.7913,55500.0
2012-08-15 13:20:00,19.94,19.94,19.93,19.94,13100.0,13.7913,13.7913,13.7844,13.7913,13100.0
2012-08-15 13:25:00,19.94,19.95,19.93,19.94,132200.0,13.7913,13.7982,13.7844,13.7913,132200.0
2012-08-15 13:30:00,19.94,19.95,19.94,19.94,9000.0,13.7913,13.7982,13.7913,13.7913,9000.0
2012-08-15 13:35:00,19.94,19.95,19.94,19.95,17100.0,13.7913,13.7982,13.7913,13.7982,17100.0
2012-08-15 13:40:00,19.95,19.95,19.94,19.95,19600.0,13.7982,13.7982,13.7913,13.7982,19600.0
2012-08-15 13:45:00,19.95,19.95,19.91,19.92,82500.0,13.7982,13.7982,13.7705,13.7775,82500.0
2012-08-15 13:50:00,19.92,19.94,19.9,19.93,85000.0,13.7775,13.7913,13.7636,13.7844,85000.0
2012-08-15 13:55:00,19.93,19.94,19.9,19.91,59600.0,13.7844,13.7913,13.7636,13.7705,59600.0
2012-08-15 14:00:00,19.9,19.91,19.89,19.91,161600.0,13.7636,13.7705,13.7567,13.7705,161600.0
2012-08-15 14:05:00,19.91,19.91,19.88,19.89,175900.0,13.7705,13.7705,13.7498,13.7567,175900.0
2012-08-15 14:10:00,19.89,19.89,19.88,19.89,16600.0,13.7567,13.7567,13.7498,13.7567,16600.0
2012-08-15 14:15:00,19.89,19.92,19.88,19.92,56800.0,13.7567,13.7775,13.7498,13.7775,56800.0
2012-08-15 14:20:00,19.92,19.93,19.89,19.89,67500.0,13.7775,13.7844,13.7567,13.7567,67500.0
2012-08-15 14:25:00,19.9,19.91,19.89,19.89,47600.0,13.7636,13.7705,13.7567,13.7567,47600.0
2012-08-15 14:30:00,19.89,19.9,19.87,19.88,49700.0,13.7567,13.7636,13.7429,13.7498,49700.0
2012-08-15 14:35:00,19.87,19.87,19.85,19.86,41100.0,13.7429,13.7429,13.729,13.736,41100.0
2012-08-15 14:40:00,19.86,19.88,19.85,19.88,145000.0,13.736,13.7498,13.729,13.7498,145000.0
2012-08-15 14:45:00,19.88,19.88,19.87,19.88,22500.0,13.7498,13.7498,13.7429,13.7498,22500.0
2012-08-15 14:50:00,19.88,19.88,19.85,19.87,114500.0,13.7498,13.7498,13.729,13.7429,114500.0
2012-08-15 14:55:00,19.87,19.87,19.84,19.85,73400.0,13.7429,13.7429,13.7221,13.729,73400.0
2012-08-15 15:00:00,19.85,19.86,19.83,19.85,98900.0,13.729,13.736,13.7152,13.729,98900.0
2012-08-15 15:05:00,19.86,19.86,19.85,19.86,294400.0,13.736,13.736,13.729,13.736,294400.0
2012-08-15 15:10:00,19.86,19.87,19.84,19.84,127300.0,13.736,13.7429,13.7221,13.7221,127300.0
2012-08-15 15:15:00,19.85,19.86,19.84,19.86,39900.0,13.729,13.736,13.7221,13.736,39900.0
2012-08-15 15:20:00,19.85,19.86,19.85,19.86,30400.0,13.729,13.736,13.729,13.736,30400.0
2012-08-15 15:25:00,19.86,19.87,19.84,19.86,80900.0,13.736,13.7429,13.7221,13.736,80900.0
2012-08-15 15:30:00,19.86,19.87,19.84,19.85,70800.0,13.736,13.7429,13.7221,13.729,70800.0
2012-08-15 15:35:00,19.85,19.86,19.84,19.85,29400.0,13.729,13.736,13.7221,13.729,29400.0
2012-08-15 15:40:00,19.85,19.89,19.84,19.89,124500.0,13.729,13.7567,13.7221,13.7567,124500.0
2012-08-15 15:45:00,19.89,19.89,19.86,19.88,132700.0,13.7567,13.7567,13.736,13.7498,132700.0
2012-08-15 15:50:00,19.87,19.88,19.85,19.85,304900.0,13.7429,13.7498,13.729,13.729,304900.0
2012-08-15 15:55:00,19.86,19.87,19.85,19.87,277200.0,13.736,13.7429,13.729,13.7429,277200.0
2012-08-16 09:30:00,19.85,19.96,19.74,19.86,51900.0,13.729,13.8051,13.653,13.736,51900.0
2012-08-16 09:35:00,19.86,19.88,19.84,19.86,23800.0,13.736,13.7498,13.7221,13.736,23800.0
2012-08-16 09:40:00,19.86,19.87,19.79,19.83,36500.0,13.736,13.7429,13.6875,13.7152,36500.0
2012-08-16 09:45:00,19.84,19.84,19.81,19.81,49700.0,13.7221,13.7221,13.7014,13.7014,49700.0
2012-08-16 09:50:00,19.82,19.86,19.8,19.8,38100.0,13.7083,13.736,13.6945,13.6945,38100.0
2012-08-16 09:55:00,19.8,19.85,19.8,19.84,34000.0,13.6945,13.729,13.6945,13.7221,34000.0
2012-08-16 10:00:00,19.84,19.85,19.77,19.77,30300.0,13.7221,13.729,13.6737,13.6737,30300.0
2012-08-16 10:05:00,19.78,19.81,19.77,19.79,68800.0,13.6806,13.7014,13.6737,13.6875,68800.0
2012-08-16 10:10:00,19.8,19.81,19.78,19.78,27800.0,13.6945,13.7014,13.6806,13.6806,27800.0
2012-08-16 10:15:00,19.79,19.83,19.78,19.83,38300.0,13.6875,13.7152,13.6806,13.7152,38300.0
2012-08-16 10:20:00,19.82,19.84,19.82,19.83,17500.0,13.7083,13.7221,13.7083,13.7152,17500.0
2012-08-16 10:25:00,19.83,19.85,19.82,19.85,75200.0,13.7152,13.729,13.7083,13.729,75200.0
2012-08-16 10:30:00,19.84,19.85,19.84,19.85,17900.0,13.7221,13.729,13.7221,13.729,17900.0
2012-08-16 10:35:00,19.85,19.85,19.82,19.85,74000.0,13.729,13.729,13.7083,13.729,74000.0
2012-08-16 10:40:00,19.85,19.85,19.81,19.81,59700.0,13.729,13.729,13.7014,13.7014,59700.0
2012-08-16 10:45:00,19.81,19.82,19.81,19.81,21600.0,13.7014,13.7083,13.7014,13.7014,21600.0
2012-08-16 10:50:00,19.82,19.82,19.8,19.8,18400.0,13.7083,13.7083,13.6945,13.6945,18400.0
2012-08-16 10:55:00,19.8,19.82,19.8,19.81,53400.0,13.6945,13.7083,13.6945,13.7014,53400.0
2012-08-16 11:00:00,19.81,19.82,19.81,19.81,13600.0,13.7014,13.7083,13.7014,13.7014,13600.0
2012-08-16 11:05:00,19.82,19.82,19.8,19.81,92200.0,13.7083,13.7083,13.6945,13.7014,92200.0
2012-08-16 11:10:00,19.8,19.8,19.78,19.8,47200.0,13.6945,13.6945,13.6806,13.6945,47200.0
2012-08-16 11:15:00,19.8,19.83,19.8,19.83,37800.0,13.6945,13.7152,13.6945,13.7152,37800.0
2012-08-16 11:20:00,19.83,19.83,19.82,19.82,5000.0,13.7152,13.7152,13.7083,13.7083,5000.0
2012-08-16 11:25:00,19.83,19.83,19.82,19.83,10700.0,13.7152,13.7152,13.7083,13.7152,10700.0
2012-08-16 11:30:00,19.82,19.83,19.81,19.81,46600.0,13.7083,13.7152,13.7014,13.7014,46600.0
2012-08-16 11:35:00,19.82,19.82,19.8,19.81,18800.0,13.7083,13.7083,13.6945,13.7014,18800.0
2012-08-16 11:40:00,19.8,19.82,19.8,19.82,13400.0,13.6945,13.7083,13.6945,13.7083,13400.0
2012-08-16 11:45:00,19.82,19.82,19.81,19.82,7900.0,13.7083,13.7083,13.7014,13.7083,7900.0
2012-08-16 11:50:00,19.82,19.82,19.81,19.81,9700.0,13.7083,13.7083,13.7014,13.7014,9700.0
2012-08-16 11:55:00,19.82,19.84,19.81,19.83,28400.0,13.7083,13.7221,13.7014,13.7152,28400.0
2012-08-16 12:00:00,19.84,19.85,19.82,19.83,69000.0,13.7221,13.729,13.7083,13.7152,69000.0
2012-08-16 12:05:00,19.82,19.83,19.81,19.82,63900.0,13.7083,13.7152,13.7014,13.7083,63900.0
2012-08-16 12:10:00,19.83,19.84,19.82,19.83,66300.0,13.7152,13.7221,13.7083,13.7152,66300.0
2012-08-16 12:15:00,19.83,19.84,19.83,19.83,6100.0,13.7152,13.7221,13.7152,13.7152,6100.0
2012-08-16 12:20:00,19.83,19.84,19.83,19.83,5000.0,13.7152,13.7221,13.7152,13.7152,5000.0
2012-08-16 12:25:00,19.83,19.85,19.83,19.83,44100.0,13.7152,13.729,13.7152,13.7152,44100.0
2012-08-16 12:30:00,19.83,19.84,19.83,19.83,8200.0,13.7152,13.7221,13.7152,13.7152,8200.0
2012-08-16 12:35:00,19.83,19.84,19.83,19.83,3400.0,13.7152,13.7221,13.7152,13.7152,3400.0
2012-08-16 12:40:00,19.83,19.84,19.83,19.83,10100.0,13.7152,13.7221,13.7152,13.7152,10100.0
2012-08-16 12:45:00,19.84,19.84,19.82,19.84,38800.0,13.7221,13.7221,13.7083,13.7221,38800.0
2012-08-16 12:50:00,19.83,19.84,19.83,19.83,28000.0,13.7152,13.7221,13.7152,13.7152,28000.0
2012-08-16 12:55:00,19.83,19.86,19.83,19.86,28800.0,13.7152,13.736,13.7152,13.736,28800.0
2012-08-16 13:00:00,19.86,19.87,19.83,19.83,39500.0,13.736,13.7429,13.7152,13.7152,39500.0
2012-08-16 13:05:00,19.83,19.84,19.83,19.83,23900.0,13.7152,13.7221,13.7152,13.7152,23900.0
2012-08-16 13:10:00,19.83,19.84,19.83,19.84,25400.0,13.7152,13.7221,13.7152,13.7221,25400.0
2012-08-16 13:15:00,19.83,19.86,19.83,19.85,25200.0,13.7152,13.736,13.7152,13.729,25200.0
2012-08-16 13:20:00,19.85,19.86,19.84,19.85,28800.0,13.729,13.736,13.7221,13.729,28800.0
2012-08-16 13:25:00,19.85,19.85,19.84,19.85,10100.0,13.729,13.729,13.7221,13.729,10100.0
2012-08-16 13:30:00,19.85,19.86,19.83,19.85,67100.0,13.729,13.736,13.7152,13.729,67100.0
2012-08-16 13:35:00,19.86,19.86,19.85,19.86,3200.0,13.736,13.736,13.729,13.736,3200.0
2012-08-16 13:40:00,19.85,19.86,19.82,19.82,42400.0,13.729,13.736,13.7083,13.7083,42400.0
2012-08-16 13:45:00,19.82,19.83,19.81,19.82,34800.0,13.7083,13.7152,13.7014,13.7083,34800.0
2012-08-16 13:50:00,19.83,19.83,19.82,19.83,18500.0,13.7152,13.7152,13.7083,13.7152,18500.0
2012-08-16 13:55:00,19.83,19.83,19.82,19.82,7500.0,13.7152,13.7152,13.7083,13.7083,7500.0
2012-08-16 14:00:00,19.82,19.84,19.82,19.82,72700.0,13.7083,13.7221,13.7083,13.7083,72700.0
2012-08-16 14:05:00,19.82,19.84,19.81,19.82,157300.0,13.7083,13.7221,13.7014,13.7083,157300.0
2012-08-16 14:10:00,19.82,19.82,19.77,19.77,75500.0,13.7083,13.7083,13.6737,13.6737,75500.0
2012-08-16 14:15:00,19.77,19.78,19.75,19.75,16100.0,13.6737,13.6806,13.6599,13.6599,16100.0
2012-08-16 14:20:00,19.76,19.77,19.75,19.77,24900.0,13.6668,13.6737,13.6599,13.6737,24900.0
2012-08-16 14:25:00,19.76,19.8,19.76,19.79,45600.0,13.6668,13.6945,13.6668,13.6875,45600.0
2012-08-16 14:30:00,19.78,19.81,19.78,19.8,97000.0,13.6806,13.7014,13.6806,13.6945,97000.0
2012-08-16 14:35:00,19.81,19.81,19.79,19.79,203900.0,13.7014,13.7014,13.6875,13.6875,203900.0
2012-08-16 14:40:00,19.8,19.81,19.79,19.81,71500.0,13.6945,13.7014,13.6875,13.7014,71500.0
2012-08-16 14:45:00,19.81,19.82,19.8,19.81,30600.0,13.7014,13.7083,13.6945,13.7014,30600.0
2012-08-16 14:50:00,19.8,19.82,19.8,19.82,15700.0,13.6945,13.7083,13.6945,13.7083,15700.0
2012-08-16 14:55:00,19.81,19.82,19.81,19.81,15300.0,13.7014,13.7083,13.7014,13.7014,15300.0
2012-08-16 15:00:00,19.81,19.82,19.79,19.79,29700.0,13.7014,13.7083,13.6875,13.6875,29700.0
2012-08-16 15:05:00,19.79,19.8,19.79,19.79,25100.0,13.6875,13.6945,13.6875,13.6875,25100.0
2012-08-16 15:10:00,19.8,19.8,19.79,19.8,78400.0,13.6945,13.6945,13.6875,13.6945,78400.0
2012-08-16 15:15:00,19.8,19.8,19.79,19.79,127200.0,13.6945,13.6945,13.6875,13.6875,127200.0
2012-08-16 15:20:00,19.8,19.8,19.79,19.8,17800.0,13.6945,13.6945,13.6875,13.6945,17800.0
2012-08-16 15:25:00,19.8,19.81,19.79,19.79,108200.0,13.6945,13.7014,13.6875,13.6875,108200.0
2012-08-16 15:30:00,19.8,19.8,19.79,19.8,56300.0,13.6945,13.6945,13.6875,13.6945,56300.0
2012-08-16 15:35:00,19.8,19.8,19.79,19.8,69300.0,13.6945,13.6945,13.6875,13.6945,69300.0
2012-08-16 15:40:00,19.8,19.8,19.79,19.8,37800.0,13.6945,13.6945,13.6875,13.6945,37800.0
2012-08-16 15:45:00,19.8,19.81,19.76,19.78,336100.0,13.6945,13.7014,13.6668,13.6806,336100.0
2012-08-16 15:50:00,19.77,19.78,19.77,19.78,74800.0,13.6737,13.6806,13.6737,13.6806,74800.0
2012-08-16 15:55:00,19.78,19.8,19.76,19.79,334000.0,13.6806,13.6945,13.6668,13.6875,334000.0
2012-08-17 09:30:00,19.8,19.99,19.79,19.82,342100.0,13.6945,13.8259,13.6875,13.7083,342100.0
2012-08-17 09:35:00,19.82,19.82,19.76,19.77,22400.0,13.7083,13.7083,13.6668,13.6737,22400.0
2012-08-17 09:40:00,19.76,19.77,19.67,19.69,72300.0,13.6668,13.6737,13.6045,13.6184,72300.0
2012-08-17 09:45:00,19.68,19.75,19.66,19.75,52300.0,13.6115,13.6599,13.5976,13.6599,52300.0
2012-08-17 09:50:00,19.75,19.76,19.72,19.74,36100.0,13.6599,13.6668,13.6391,13.653,36100.0
2012-08-17 09:55:00,19.74,19.77,19.68,19.73,54900.0,13.653,13.6737,13.6115,13.646,54900.0
2012-08-17 10:00:00,19.73,19.74,19.69,19.72,51200.0,13.646,13.653,13.6184,13.6391,51200.0
2012-08-17 10:05:00,19.72,19.75,19.72,19.75,36900.0,13.6391,13.6599,13.6391,13.6599,36900.0
2012-08-17 10:10:00,19.74,19.75,19.72,19.72,72200.0,13.653,13.6599,13.6391,13.6391,72200.0
2012-08-17 10:15:00,19.72,19.73,19.72,19.72,25100.0,13.6391,13.646,13.6391,13.6391,25100.0
2012-08-17 10:20:00,19.72,19.73,19.7,19.72,25000.0,13.6391,13.646,13.6253,13.6391,25000.0
2012-08-17 10:25:00,19.72,19.73,19.7,19.7,79300.0,13.6391,13.646,13.6253,13.6253,79300.0
2012-08-17 10:30:00,19.7,19.71,19.67,19.69,103500.0,13.6253,13.6322,13.6045,13.6184,103500.0
2012-08-17 10:35:00,19.7,19.71,19.66,19.67,29600.0,13.6253,13.6322,13.5976,13.6045,29600.0
2012-08-17 10:40:00,19.67,19.67,19.64,19.66,92100.0,13.6045,13.6045,13.5838,13.5976,92100.0
2012-08-17 10:45:00,19.66,19.72,19.66,19.72,153100.0,13.5976,13.6391,13.5976,13.6391,153100.0
2012-08-17 10:50:00,19.72,19.76,19.71,19.74,64700.0,13.6391,13.6668,13.6322,13.653,64700.0
2012-08-17 10:55:00,19.73,19.75,19.73,19.75,12000.0,13.646,13.6599,13.646,13.6599,12000.0
2012-08-17 11:00:00,19.75,19.75,19.74,19.74,37200.0,13.6599,13.6599,13.653,13.653,37200.0
2012-08-17 11:05:00,19.74,19.75,19.74,19.75,5600.0,13.653,13.6599,13.653,13.6599,5600.0
2012-08-17 11:10:00,19.74,19.75,19.73,19.74,20300.0,13.653,13.6599,13.646,13.653,20300.0
2012-08-17 11:15:00,19.74,19.76,19.74,19.75,28900.0,13.653,13.6668,13.653,13.6599,28900.0
2012-08-17 11:20:00,19.75,19.76,19.75,19.76,11100.0,13.6599,13.6668,13.6599,13.6668,11100.0
2012-08-17 11:25:00,19.75,19.76,19.75,19.76,12400.0,13.6599,13.6668,13.6599,13.6668,12400.0
2012-08-17 11:30:00,19.75,19.76,19.74,19.74,16700.0,13.6599,13.6668,13.653,13.653,16700.0
2012-08-17 11:35:00,19.74,19.78,19.74,19.78,49600.0,13.653,13.6806,13.653,13.6806,49600.0
2012-08-17 11:40:00,19.78,19.79,19.77,19.79,15100.0,13.6806,13.6875,13.6737,13.6875,15100.0
2012-08-17 11:45:00,19.78,19.79,19.78,19.79,12200.0,13.6806,13.6875,13.6806,13.6875,12200.0
2012-08-17 11:50:00,19.78,19.81,19.78,19.81,26900.0,13.6806,13.7014,13.6806,13.7014,26900.0
2012-08-17 11:55:00,19.81,19.81,19.76,19.76,98500.0,13.7014,13.7014,13.6668,13.6668,98500.0
2012-08-17 12:00:00,19.77,19.77,19.76,19.76,5900.0,13.6737,13.6737,13.6668,13.6668,5900.0
2012-08-17 12:05:00,19.77,19.77,19.76,19.77,7200.0,13.6737,13.6737,13.6668,13.6737,7200.0
2012-08-17 12:10:00,19.77,19.77,19.76,19.76,6000.0,13.6737,13.6737,13.6668,13.6668,6000.0
2012-08-17 12:15:00,19.77,19.78,19.76,19.77,11700.0,13.6737,13.6806,13.6668,13.6737,11700.0
2012-08-17 12:20:00,19.78,19.79,19.77,19.77,24700.0,13.6806,13.6875,13.6737,13.6737,24700.0
2012-08-17 12:25:00,19.78,19.78,19.76,19.76,12500.0,13.6806,13.6806,13.6668,13.6668,12500.0
2012-08-17 12:30:00,19.77,19.77,19.76,19.77,5600.0,13.6737,13.6737,13.6668,13.6737,5600.0
2012-08-17 12:35:00,19.77,19.77,19.76,19.77,8500.0,13.6737,13.6737,13.6668,13.6737,8500.0
2012-08-17 12:40:00,19.77,19.78,19.76,19.78,23500.0,13.6737,13.6806,13.6668,13.6806,23500.0
2012-08-17 12:45:00,19.78,19.78,19.77,19.78,7900.0,13.6806,13.6806,13.6737,13.6806,7900.0
2012-08-17 12:50:00,19.78,19.78,19.76,19.76,21300.0,13.6806,13.6806,13.6668,13.6668,21300.0
2012-08-17 12:55:00,19.75,19.76,19.75,19.75,4500.0,13.6599,13.6668,13.6599,13.6599,4500.0
2012-08-17 13:00:00,19.76,19.76,19.75,19.76,13400.0,13.6668,13.6668,13.6599,13.6668,13400.0
2012-08-17 13:05:00,19.76,19.76,19.74,19.74,24700.0,13.6668,13.6668,13.653,13.653,24700.0
2012-08-17 13:10:00,19.74,19.75,19.74,19.74,6100.0,13.653,13.6599,13.653,13.653,6100.0
2012-08-17 13:15:00,19.74,19.76,19.74,19.75,49600.0,13.653,13.6668,13.653,13.6599,49600.0
2012-08-17 13:20:00,19.76,19.76,19.75,19.76,18800.0,13.6668,13.6668,13.6599,13.6668,18800.0
2012-08-17 13:25:00,19.76,19.77,19.75,19.77,30100.0,13.6668,13.6737,13.6599,13.6737,30100.0
2012-08-17 13:30:00,19.77,19.79,19.76,19.79,18300.0,13.6737,13.6875,13.6668,13.6875,18300.0
2012-08-17 13:35:00,19.78,19.79,19.78,19.79,8500.0,13.6806,13.6875,13.6806,13.6875,8500.0
2012-08-17 13:40:00,19.79,19.79,19.78,19.78,9100.0,13.6875,13.6875,13.6806,13.6806,9100.0
2012-08-17 13:45:00,19.79,19.79,19.78,19.78,6700.0,13.6875,13.6875,13.6806,13.6806,6700.0
2012-08-17 13:50:00,19.78,19.79,19.78,19.78,8300.0,13.6806,13.6875,13.6806,13.6806,8300.0
2012-08-17 13:55:00,19.78,19.79,19.76,19.76,61400.0,13.6806,13.6875,13.6668,13.6668,61400.0
2012-08-17 14:00:00,19.76,19.77,19.75,19.75,26600.0,13.6668,13.6737,13.6599,13.6599,26600.0
2012-08-17 14:05:00,19.75,19.76,19.75,19.75,11300.0,13.6599,13.6668,13.6599,13.6599,11300.0
2012-08-17 14:10:00,19.75,19.76,19.75,19.76,6900.0,13.6599,13.6668,13.6599,13.6668,6900.0
2012-08-17 14:15:00,19.76,19.76,19.75,19.75,11300.0,13.6668,13.6668,13.6599,13.6599,11300.0
2012-08-17 14:20:00,19.76,19.76,19.75,19.76,14100.0,13.6668,13.6668,13.6599,13.6668,14100.0
2012-08-17 14:25:00,19.75,19.76,19.75,19.75,41400.0,13.6599,13.6668,13.6599,13.6599,41400.0
2012-08-17 14:30:00,19.75,19.76,19.75,19.75,17400.0,13.6599,13.6668,13.6599,13.6599,17400.0
2012-08-17 14:35:00,19.75,19.76,19.75,19.75,43800.0,13.6599,13.6668,13.6599,13.6599,43800.0
2012-08-17 14:40:00,19.75,19.76,19.75,19.75,13300.0,13.6599,13.6668,13.6599,13.6599,13300.0
2012-08-17 14:45:00,19.75,19.77,19.75,19.76,60800.0,13.6599,13.6737,13.6599,13.6668,60800.0
2012-08-17 14:50:00,19.76,19.77,19.76,19.76,9000.0,13.6668,13.6737,13.6668,13.6668,9000.0
2012-08-17 14:55:00,19.77,19.77,19.76,19.76,12400.0,13.6737,13.6737,13.6668,13.6668,12400.0
2012-08-17 15:00:00,19.76,19.77,19.76,19.77,12700.0,13.6668,13.6737,13.6668,13.6737,12700.0
2012-08-17 15:05:00,19.77,19.77,19.76,19.77,15300.0,13.6737,13.6737,13.6668,13.6737,15300.0
2012-08-17 15:10:00,19.77,19.78,19.76,19.77,55700.0,13.6737,13.6806,13.6668,13.6737,55700.0
2012-08-17 15:15:00,19.76,19.77,19.75,19.76,64900.0,13.6668,13.6737,13.6599,13.6668,64900.0
2012-08-17 15:20:00,19.76,19.77,19.76,19.76,24100.0,13.6668,13.6737,13.6668,13.6668,24100.0
2012-08-17 15:25:00,19.77,19.77,19.76,19.77,18300.0,13.6737,13.6737,13.6668,13.6737,18300.0
2012-08-17 15:30:00,19.76,19.77,19.75,19.76,72200.0,13.6668,13.6737,13.6599,13.6668,72200.0
2012-08-17 15:35:00,19.76,19.78,19.75,19.78,109500.0,13.6668,13.6806,13.6599,13.6806,109500.0
2012-08-17 15:40:00,19.78,19.78,19.76,19.77,54100.0,13.6806,13.6806,13.6668,13.6737,54100.0
2012-08-17 15:45:00,19.78,19.78,19.74,19.74,303800.0,13.6806,13.6806,13.653,13.653,303800.0
2012-08-17 15:50:00,19.74,19.75,19.73,19.73,79300.0,13.653,13.6599,13.646,13.646,79300.0
2012-08-17 15:55:00,19.74,19.76,19.73,19.75,201600.0,13.653,13.6668,13.646,13.6599,201600.0
2012-08-20 09:30:00,19.7,19.72,19.62,19.62,36100.0,13.6253,13.6391,13.57,13.57,36100.0
2012-08-20 09:35:00,19.62,19.65,19.61,19.65,27500.0,13.57,13.5907,13.5631,13.5907,27500.0
2012-08-20 09:40:00,19.65,19.69,19.64,19.67,42300.0,13.5907,13.6184,13.5838,13.6045,42300.0
2012-08-20 09:45:00,19.68,19.69,19.65,19.67,47900.0,13.6115,13.6184,13.5907,13.6045,47900.0
2012-08-20 09:50:00,19.67,19.7,19.66,19.69,27500.0,13.6045,13.6253,13.5976,13.6184,27500.0
2012-08-20 09:55:00,19.68,19.68,19.62,19.63,27700.0,13.6115,13.6115,13.57,13.5769,27700.0
2012-08-20 10:00:00,19.62,19.63,19.62,19.62,12800.0,13.57,13.5769,13.57,13.57,12800.0
2012-08-20 10:05:00,19.63,19.63,19.61,19.61,18000.0,13.5769,13.5769,13.5631,13.5631,18000.0
2012-08-20 10:10:00,19.61,19.64,19.6,19.61,64900.0,13.5631,13.5838,13.5561,13.5631,64900.0
2012-08-20 10:15:00,19.61,19.62,19.6,19.6,39300.0,13.5631,13.57,13.5561,13.5561,39300.0
2012-08-20 10:20:00,19.6,19.62,19.58,19.6,34700.0,13.5561,13.57,13.5423,13.5561,34700.0
2012-08-20 10:25:00,19.6,19.6,19.59,19.6,7400.0,13.5561,13.5561,13.5492,13.5561,7400.0
2012-08-20 10:30:00,19.6,19.6,19.57,19.58,38800.0,13.5561,13.5561,13.5354,13.5423,38800.0
2012-08-20 10:35:00,19.59,19.63,19.59,19.62,101800.0,13.5492,13.5769,13.5492,13.57,101800.0
2012-08-20 10:40:00,19.63,19.63,19.62,19.63,54200.0,13.5769,13.5769,13.57,13.5769,54200.0
2012-08-20 10:45:00,19.63,19.66,19.62,19.66,25700.0,13.5769,13.5976,13.57,13.5976,25700.0
2012-08-20 10:50:00,19.66,19.7,19.65,19.69,16100.0,13.5976,13.6253,13.5907,13.6184,16100.0
2012-08-20 10:55:00,19.69,19.69,19.67,19.69,38700.0,13.6184,13.6184,13.6045,13.6184,38700.0
2012-08-20 11:00:00,19.68,19.69,19.68,19.69,8800.0,13.6115,13.6184,13.6115,13.6184,8800.0
2012-08-20 11:05:00,19.69,19.69,19.68,19.69,10600.0,13.6184,13.6184,13.6115,13.6184,10600.0
2012-08-20 11:10:00,19.69,19.7,19.69,19.7,6700.0,13.6184,13.6253,13.6184,13.6253,6700.0
2012-08-20 11:15:00,19.7,19.7,19.69,19.69,8200.0,13.6253,13.6253,13.6184,13.6184,8200.0
2012-08-20 11:20:00,19.7,19.73,19.7,19.73,12300.0,13.6253,13.646,13.6253,13.646,12300.0
2012-08-20 11:25:00,19.73,19.73,19.68,19.68,44900.0,13.646,13.646,13.6115,13.6115,44900.0
2012-08-20 11:30:00,19.68,19.68,19.67,19.68,9600.0,13.6115,13.6115,13.6045,13.6115,9600.0
2012-08-20 11:35:00,19.68,19.69,19.67,19.69,15900.0,13.6115,13.6184,13.6045,13.6184,15900.0
2012-08-20 11:40:00,19.69,19.7,19.69,19.7,17700.0,13.6184,13.6253,13.6184,13.6253,17700.0
2012-08-20 11:45:00,19.7,19.71,19.68,19.69,29900.0,13.6253,13.6322,13.6115,13.6184,29900.0
2012-08-20 11:50:00,19.69,19.7,19.68,19.7,17400.0,13.6184,13.6253,13.6115,13.6253,17400.0
2012-08-20 11:55:00,19.7,19.71,19.69,19.69,26000.0,13.6253,13.6322,13.6184,13.6184,26000.0
2012-08-20 12:00:00,19.69,19.72,19.68,19.69,61600.0,13.6184,13.6391,13.6115,13.6184,61600.0
2012-08-20 12:05:00,19.7,19.7,19.69,19.69,11800.0,13.6253,13.6253,13.6184,13.6184,11800.0
2012-08-20 12:10:00,19.69,19.71,19.69,19.71,16200.0,13.6184,13.6322,13.6184,13.6322,16200.0
2012-08-20 12:15:00,19.71,19.71,19.7,19.71,11000.0,13.6322,13.6322,13.6253,13.6322,11000.0
2012-08-20 12:20:00,19.71,19.71,19.7,19.71,20300.0,13.6322,13.6322,13.6253,13.6322,20300.0
2012-08-20 12:25:00,19.71,19.71,19.7,19.71,6800.0,13.6322,13.6322,13.6253,13.6322,6800.0
2012-08-20 12:30:00,19.7,19.71,19.7,19.7,8300.0,13.6253,13.6322,13.6253,13.6253,8300.0
2012-08-20 12:35:00,19.71,19.71,19.7,19.7,5000.0,13.6322,13.6322,13.6253,13.6253,5000.0
2012-08-20 12:40:00,19.7,19.71,19.7,19.71,6800.0,13.6253,13.6322,13.6253,13.6322,6800.0
2012-08-20 12:45:00,19.71,19.71,19.7,19.71,11300.0,13.6322,13.6322,13.6253,13.6322,11300.0
2012-08-20 12:50:00,19.71,19.71,19.66,19.66,103400.0,13.6322,13.6322,13.5976,13.5976,103400.0
2012-08-20 12:55:00,19.67,19.67,19.66,19.67,4600.0,13.6045,13.6045,13.5976,13.6045,4600.0
2012-08-20 13:00:00,19.67,19.67,19.66,19.67,16400.0,13.6045,13.6045,13.5976,13.6045,16400.0
2012-08-20 13:05:00,19.66,19.67,19.66,19.67,6100.0,13.5976,13.6045,13.5976,13.6045,6100.0
2012-08-20 13:10:00,19.67,19.67,19.66,19.66,5400.0,13.6045,13.6045,13.5976,13.5976,5400.0
2012-08-20 13:15:00,19.67,19.69,19.66,19.69,12000.0,13.6045,13.6184,13.5976,13.6184,12000.0
2012-08-20 13:20:00,19.69,19.69,19.68,19.69,5700.0,13.6184,13.6184,13.6115,13.6184,5700.0
2012-08-20 13:25:00,19.69,19.7,19.69,19.7,6200.0,13.6184,13.6253,13.6184,13.6253,6200.0
2012-08-20 13:30:00,19.7,19.7,19.69,19.69,10800.0,13.6253,13.6253,13.6184,13.6184,10800.0
2012-08-20 13:35:00,19.7,19.7,19.67,19.67,61000.0,13.6253,13.6253,13.6045,13.6045,61000.0
2012-08-20 13:40:00,19.67,19.68,19.67,19.67,13400.0,13.6045,13.6115,13.6045,13.6045,13400.0
2012-08-20 13:45:00,19.68,19.68,19.67,19.67,8100.0,13.6115,13.6115,13.6045,13.6045,8100.0
2012-08-20 13:50:00,19.67,19.68,19.67,19.68,6700.0,13.6045,13.6115,13.6045,13.6115,6700.0
2012-08-20 13:55:00,19.68,19.69,19.67,19.67,16700.0,13.6115,13.6184,13.6045,13.6045,16700.0
2012-08-20 14:00:00,19.67,19.69,19.67,19.68,15300.0,13.6045,13.6184,13.6045,13.6115,15300.0
2012-08-20 14:05:00,19.68,19.7,19.68,19.7,8500.0,13.6115,13.6253,13.6115,13.6253,8500.0
2012-08-20 14:10:00,19.7,19.7,19.69,19.7,10400.0,13.6253,13.6253,13.6184,13.6253,10400.0
2012-08-20 14:15:00,19.7,19.7,19.69,19.7,7000.0,13.6253,13.6253,13.6184,13.6253,7000.0
2012-08-20 14:20:00,19.7,19.71,19.69,19.71,21800.0,13.6253,13.6322,13.6184,13.6322,21800.0
2012-08-20 14:25:00,19.71,19.72,19.7,19.71,19100.0,13.6322,13.6391,13.6253,13.6322,19100.0
2012-08-20 14:30:00,19.71,19.73,19.71,19.71,25500.0,13.6322,13.646,13.6322,13.6322,25500.0
2012-08-20 14:35:00,19.72,19.72,19.71,19.72,6800.0,13.6391,13.6391,13.6322,13.6391,6800.0
2012-08-20 14:40:00,19.72,19.73,19.71,19.73,7600.0,13.6391,13.646,13.6322,13.646,7600.0
2012-08-20 14:45:00,19.73,19.73,19.71,19.72,18700.0,13.646,13.646,13.6322,13.6391,18700.0
2012-08-20 14:50:00,19.72,19.73,19.71,19.73,9700.0,13.6391,13.646,13.6322,13.646,9700.0
2012-08-20 14:55:00,19.73,19.73,19.72,19.73,13400.0,13.646,13.646,13.6391,13.646,13400.0
2012-08-20 15:00:00,19.73,19.73,19.72,19.73,17900.0,13.646,13.646,13.6391,13.646,17900.0
2012-08-20 15:05:00,19.72,19.74,19.72,19.74,12000.0,13.6391,13.653,13.6391,13.653,12000.0
2012-08-20 15:10:00,19.73,19.74,19.72,19.73,17200.0,13.646,13.653,13.6391,13.646,17200.0
2012-08-20 15:15:00,19.73,19.74,19.72,19.72,40000.0,13.646,13.653,13.6391,13.6391,40000.0
2012-08-20 15:20:00,19.73,19.74,19.71,19.73,18700.0,13.646,13.653,13.6322,13.646,18700.0
2012-08-20 15:25:00,19.74,19.75,19.73,19.74,29600.0,13.653,13.6599,13.646,13.653,29600.0
2012-08-20 15:30:00,19.75,19.75,19.74,19.74,39700.0,13.6599,13.6599,13.653,13.653,39700.0
2012-08-20 15:35:00,19.74,19.76,19.74,19.74,39000.0,13.653,13.6668,13.653,13.653,39000.0
2012-08-20 15:40:00,19.74,19.76,19.74,19.75,48700.0,13.653,13.6668,13.653,13.6599,48700.0
2012-08-20 15:45:00,19.76,19.77,19.74,19.77,113000.0,13.6668,13.6737,13.653,13.6737,113000.0
2012-08-20 15:50:00,19.77,19.77,19.73,19.75,73000.0,13.6737,13.6737,13.646,13.6599,73000.0
2012-08-20 15:55:00,19.76,19.77,19.75,19.77,209100.0,13.6668,13.6737,13.6599,13.6737,209100.0
2012-08-21 09:30:00,19.78,19.9,19.78,19.8,33100.0,13.6806,13.7636,13.6806,13.6945,33100.0
2012-08-21 09:35:00,19.79,19.81,19.77,19.77,12800.0,13.6875,13.7014,13.6737,13.6737,12800.0
2012-08-21 09:40:00,19.77,19.82,19.73,19.8,63700.0,13.6737,13.7083,13.646,13.6945,63700.0
2012-08-21 09:45:00,19.8,19.85,19.8,19.8,25600.0,13.6945,13.729,13.6945,13.6945,25600.0
2012-08-21 09:50:00,19.8,19.81,19.79,19.8,18500.0,13.6945,13.7014,13.6875,13.6945,18500.0
2012-08-21 09:55:00,19.79,19.84,19.78,19.82,140800.0,13.6875,13.7221,13.6806,13.7083,140800.0
2012-08-21 10:00:00,19.83,19.88,19.83,19.86,65900.0,13.7152,13.7498,13.7152,13.736,65900.0
2012-08-21 10:05:00,19.86,19.88,19.86,19.86,22400.0,13.736,13.7498,13.736,13.736,22400.0
2012-08-21 10:10:00,19.87,19.88,19.86,19.86,20400.0,13.7429,13.7498,13.736,13.736,20400.0
2012-08-21 10:15:00,19.87,19.91,19.87,19.91,21700.0,13.7429,13.7705,13.7429,13.7705,21700.0
2012-08-21 10:20:00,19.91,19.97,19.9,19.97,68100.0,13.7705,13.812,13.7636,13.812,68100.0
2012-08-21 10:25:00,19.97,19.99,19.97,19.99,13200.0,13.812,13.8259,13.812,13.8259,13200.0
2012-08-21 10:30:00,19.99,20.0,19.98,19.98,45900.0,13.8259,13.8328,13.819,13.819,45900.0
2012-08-21 10:35:00,19.99,19.99,19.97,19.99,68500.0,13.8259,13.8259,13.812,13.8259,68500.0
2012-08-21 10:40:00,20.0,20.0,19.97,19.97,12400.0,13.8328,13.8328,13.812,13.812,12400.0
2012-08-21 10:45:00,19.97,19.98,19.94,19.94,27100.0,13.812,13.819,13.7913,13.7913,27100.0
2012-08-21 10:50:00,19.94,19.96,19.94,19.94,23000.0,13.7913,13.8051,13.7913,13.7913,23000.0
2012-08-21 10:55:00,19.94,19.95,19.94,19.94,11900.0,13.7913,13.7982,13.7913,13.7913,11900.0
2012-08-21 11:00:00,19.94,19.97,19.94,19.97,22600.0,13.7913,13.812,13.7913,13.812,22600.0
2012-08-21 11:05:00,19.96,19.97,19.95,19.96,47800.0,13.8051,13.812,13.7982,13.8051,47800.0
2012-08-21 11:10:00,19.96,19.96,19.95,19.95,13700.0,13.8051,13.8051,13.7982,13.7982,13700.0
2012-08-21 11:15:00,19.95,19.96,19.95,19.95,151600.0,13.7982,13.8051,13.7982,13.7982,151600.0
2012-08-21 11:20:00,19.95,19.96,19.91,19.94,214500.0,13.7982,13.8051,13.7705,13.7913,214500.0
2012-08-21 11:25:00,19.94,19.95,19.88,19.92,135800.0,13.7913,13.7982,13.7498,13.7775,135800.0
2012-08-21 11:30:00,19.93,19.94,19.91,19.92,23000.0,13.7844,13.7913,13.7705,13.7775,23000.0
2012-08-21 11:35:00,19.91,19.92,19.89,19.89,22100.0,13.7705,13.7775,13.7567,13.7567,22100.0
2012-08-21 11:40:00,19.89,19.9,19.86,19.89,29100.0,13.7567,13.7636,13.736,13.7567,29100.0
2012-08-21 11:45:00,19.9,19.96,19.9,19.96,52900.0,13.7636,13.8051,13.7636,13.8051,52900.0
2012-08-21 11:50:00,19.95,19.96,19.94,19.95,17400.0,13.7982,13.8051,13.7913,13.7982,17400.0
2012-08-21 11:55:00,19.94,19.94,19.92,19.93,54800.0,13.7913,13.7913,13.7775,13.7844,54800.0
2012-08-21 12:00:00,19.93,19.93,19.88,19.89,65100.0,13.7844,13.7844,13.7498,13.7567,65100.0
2012-08-21 12:05:00,19.9,19.91,19.89,19.9,36000.0,13.7636,13.7705,13.7567,13.7636,36000.0
2012-08-21 12:10:00,19.91,19.92,19.91,19.91,11700.0,13.7705,13.7775,13.7705,13.7705,11700.0
2012-08-21 12:15:00,19.91,19.91,19.88,19.9,19300.0,13.7705,13.7705,13.7498,13.7636,19300.0
2012-08-21 12:20:00,19.9,19.92,19.89,19.92,18700.0,13.7636,13.7775,13.7567,13.7775,18700.0
2012-08-21 12:25:00,19.92,19.93,19.91,19.93,31400.0,13.7775,13.7844,13.7705,13.7844,31400.0
2012-08-21 12:30:00,19.93,19.93,19.91,19.91,45000.0,13.7844,13.7844,13.7705,13.7705,45000.0
2012-08-21 12:35:00,19.91,19.92,19.91,19.91,3200.0,13.7705,13.7775,13.7705,13.7705,3200.0
2012-08-21 12:40:00,19.92,19.92,19.91,19.92,3900.0,13.7775,13.7775,13.7705,13.7775,3900.0
2012-08-21 12:45:00,19.92,19.92,19.88,19.92,81100.0,13.7775,13.7775,13.7498,13.7775,81100.0
2012-08-21 12:50:00,19.93,19.93,19.92,19.93,4100.0,13.7844,13.7844,13.7775,13.7844,4100.0
2012-08-21 12:55:00,19.92,19.92,19.91,19.91,11200.0,13.7775,13.7775,13.7705,13.7705,11200.0
2012-08-21 13:00:00,19.91,19.92,19.91,19.91,9400.0,13.7705,13.7775,13.7705,13.7705,9400.0
2012-08-21 13:05:00,19.92,19.92,19.91,19.92,8600.0,13.7775,13.7775,13.7705,13.7775,8600.0
2012-08-21 13:10:00,19.92,19.92,19.89,19.91,50400.0,13.7775,13.7775,13.7567,13.7705,50400.0
2012-08-21 13:15:00,19.91,19.92,19.89,19.89,46700.0,13.7705,13.7775,13.7567,13.7567,46700.0
2012-08-21 13:20:00,19.89,19.91,19.89,19.91,20500.0,13.7567,13.7705,13.7567,13.7705,20500.0
2012-08-21 13:25:00,19.9,19.91,19.89,19.89,14900.0,13.7636,13.7705,13.7567,13.7567,14900.0
2012-08-21 13:30:00,19.89,19.9,19.89,19.89,12600.0,13.7567,13.7636,13.7567,13.7567,12600.0
2012-08-21 13:35:00,19.89,19.9,19.89,19.89,10900.0,13.7567,13.7636,13.7567,13.7567,10900.0
2012-08-21 13:40:00,19.9,19.9,19.87,19.87,37700.0,13.7636,13.7636,13.7429,13.7429,37700.0
2012-08-21 13:45:00,19.87,19.88,19.84,19.84,31400.0,13.7429,13.7498,13.7221,13.7221,31400.0
2012-08-21 13:50:00,19.84,19.85,19.84,19.85,4200.0,13.7221,13.729,13.7221,13.729,4200.0
2012-08-21 13:55:00,19.84,19.85,19.83,19.83,25500.0,13.7221,13.729,13.7152,13.7152,25500.0
2012-08-21 14:00:00,19.83,19.84,19.83,19.84,4500.0,13.7152,13.7221,13.7152,13.7221,4500.0
2012-08-21 14:05:00,19.84,19.84,19.83,19.83,5500.0,13.7221,13.7221,13.7152,13.7152,5500.0
2012-08-21 14:10:00,19.84,19.85,19.83,19.84,37300.0,13.7221,13.729,13.7152,13.7221,37300.0
2012-08-21 14:15:00,19.84,19.85,19.82,19.82,43100.0,13.7221,13.729,13.7083,13.7083,43100.0
2012-08-21 14:20:00,19.82,19.83,19.81,19.81,20100.0,13.7083,13.7152,13.7014,13.7014,20100.0
2012-08-21 14:25:00,19.81,19.81,19.79,19.8,24000.0,13.7014,13.7014,13.6875,13.6945,24000.0
2012-08-21 14:30:00,19.79,19.8,19.79,19.8,4600.0,13.6875,13.6945,13.6875,13.6945,4600.0
2012-08-21 14:35:00,19.8,19.81,19.79,19.8,38100.0,13.6945,13.7014,13.6875,13.6945,38100.0
2012-08-21 14:40:00,19.79,19.8,19.79,19.79,5800.0,13.6875,13.6945,13.6875,13.6875,5800.0
2012-08-21 14:45:00,19.8,19.82,19.79,19.82,27700.0,13.6945,13.7083,13.6875,13.7083,27700.0
2012-08-21 14:50:00,19.82,19.82,19.81,19.82,7500.0,13.7083,13.7083,13.7014,13.7083,7500.0
2012-08-21 14:55:00,19.82,19.82,19.81,19.82,9100.0,13.7083,13.7083,13.7014,13.7083,9100.0
2012-08-21 15:00:00,19.81,19.82,19.81,19.81,17800.0,13.7014,13.7083,13.7014,13.7014,17800.0
2012-08-21 15:05:00,19.82,19.82,19.81,19.81,10400.0,13.7083,13.7083,13.7014,13.7014,10400.0
2012-08-21 15:10:00,19.82,19.82,19.78,19.79,54600.0,13.7083,13.7083,13.6806,13.6875,54600.0
2012-08-21 15:15:00,19.79,19.79,19.76,19.77,72800.0,13.6875,13.6875,13.6668,13.6737,72800.0
2012-08-21 15:20:00,19.77,19.78,19.77,19.77,9300.0,13.6737,13.6806,13.6737,13.6737,9300.0
2012-08-21 15:25:00,19.77,19.78,19.76,19.76,22100.0,13.6737,13.6806,13.6668,13.6668,22100.0
2012-08-21 15:30:00,19.76,19.78,19.76,19.76,82800.0,13.6668,13.6806,13.6668,13.6668,82800.0
2012-08-21 15:35:00,19.76,19.79,19.75,19.78,50600.0,13.6668,13.6875,13.6599,13.6806,50600.0
2012-08-21 15:40:00,19.78,19.8,19.78,19.78,84700.0,13.6806,13.6945,13.6806,13.6806,84700.0
2012-08-21 15:45:00,19.79,19.8,19.78,19.79,61200.0,13.6875,13.6945,13.6806,13.6875,61200.0
2012-08-21 15:50:00,19.8,19.8,19.77,19.77,81100.0,13.6945,13.6945,13.6737,13.6737,81100.0
2012-08-21 15:55:00,19.77,19.8,19.77,19.8,162800.0,13.6737,13.6945,13.6737,13.6945,162800.0
2012-08-22 09:30:00,19.75,19.82,19.7,19.73,29300.0,13.6599,13.7083,13.6253,13.646,29300.0
2012-08-22 09:35:00,19.72,19.77,19.7,19.77,18000.0,13.6391,13.6737,13.6253,13.6737,18000.0
2012-08-22 09:40:00,19.76,19.9,19.75,19.9,33000.0,13.6668,13.7636,13.6599,13.7636,33000.0
2012-08-22 09:45:00,19.9,19.92,19.81,19.86,63900.0,13.7636,13.7775,13.7014,13.736,63900.0
2012-08-22 09:50:00,19.86,19.93,19.86,19.93,75200.0,13.736,13.7844,13.736,13.7844,75200.0
2012-08-22 09:55:00,19.92,19.93,19.87,19.88,36500.0,13.7775,13.7844,13.7429,13.7498,36500.0
2012-08-22 10:00:00,19.87,19.87,19.78,19.86,46900.0,13.7429,13.7429,13.6806,13.736,46900.0
2012-08-22 10:05:00,19.86,19.88,19.81,19.82,78500.0,13.736,13.7498,13.7014,13.7083,78500.0
2012-08-22 10:10:00,19.82,19.82,19.8,19.81,20100.0,13.7083,13.7083,13.6945,13.7014,20100.0
2012-08-22 10:15:00,19.81,19.85,19.81,19.81,31000.0,13.7014,13.729,13.7014,13.7014,31000.0
2012-08-22 10:20:00,19.81,19.81,19.78,19.78,10200.0,13.7014,13.7014,13.6806,13.6806,10200.0
2012-08-22 10:25:00,19.79,19.8,19.79,19.79,34700.0,13.6875,13.6945,13.6875,13.6875,34700.0
2012-08-22 10:30:00,19.8,19.81,19.79,19.8,43100.0,13.6945,13.7014,13.6875,13.6945,43100.0
2012-08-22 10:35:00,19.8,19.81,19.79,19.79,32800.0,13.6945,13.7014,13.6875,13.6875,32800.0
2012-08-22 10:40:00,19.79,19.79,19.77,19.77,5500.0,13.6875,13.6875,13.6737,13.6737,5500.0
2012-08-22 10:45:00,19.77,19.78,19.73,19.74,18900.0,13.6737,13.6806,13.646,13.653,18900.0
2012-08-22 10:50:00,19.73,19.73,19.71,19.71,29800.0,13.646,13.646,13.6322,13.6322,29800.0
2012-08-22 10:55:00,19.73,19.75,19.73,19.73,27600.0,13.646,13.6599,13.646,13.646,27600.0
2012-08-22 11:00:00,19.73,19.75,19.72,19.75,23000.0,13.646,13.6599,13.6391,13.6599,23000.0
2012-08-22 11:05:00,19.75,19.75,19.74,19.74,12400.0,13.6599,13.6599,13.653,13.653,12400.0
2012-08-22 11:10:00,19.75,19.76,19.74,19.76,8600.0,13.6599,13.6668,13.653,13.6668,8600.0
2012-08-22 11:15:00,19.76,19.76,19.75,19.76,5600.0,13.6668,13.6668,13.6599,13.6668,5600.0
2012-08-22 11:20:00,19.76,19.76,19.75,19.76,15000.0,13.6668,13.6668,13.6599,13.6668,15000.0
2012-08-22 11:25:00,19.76,19.77,19.76,19.77,6600.0,13.6668,13.6737,13.6668,13.6737,6600.0
2012-08-22 11:30:00,19.77,19.77,19.73,19.73,16800.0,13.6737,13.6737,13.646,13.646,16800.0
2012-08-22 11:35:00,19.73,19.75,19.72,19.75,22800.0,13.646,13.6599,13.6391,13.6599,22800.0
2012-08-22 11:40:00,19.74,19.75,19.74,19.74,5900.0,13.653,13.6599,13.653,13.653,5900.0
2012-08-22 11:45:00,19.74,19.78,19.74,19.78,9000.0,13.653,13.6806,13.653,13.6806,9000.0
2012-08-22 11:50:00,19.78,19.78,19.77,19.78,5700.0,13.6806,13.6806,13.6737,13.6806,5700.0
2012-08-22 11:55:00,19.78,19.79,19.78,19.79,3800.0,13.6806,13.6875,13.6806,13.6875,3800.0
2012-08-22 12:00:00,19.79,19.79,19.78,19.78,2100.0,13.6875,13.6875,13.6806,13.6806,2100.0
2012-08-22 12:05:00,19.79,19.79,19.78,19.78,5900.0,13.6875,13.6875,13.6806,13.6806,5900.0
2012-08-22 12:10:00,19.79,19.79,19.75,19.75,24100.0,13.6875,13.6875,13.6599,13.6599,24100.0
2012-08-22 12:15:00,19.75,19.76,19.75,19.76,2100.0,13.6599,13.6668,13.6599,13.6668,2100.0
2012-08-22 12:20:00,19.75,19.77,19.74,19.77,23500.0,13.6599,13.6737,13.653,13.6737,23500.0
2012-08-22 12:25:00,19.77,19.77,19.75,19.75,21100.0,13.6737,13.6737,13.6599,13.6599,21100.0
2012-08-22 12:30:00,19.76,19.76,19.74,19.74,8000.0,13.6668,13.6668,13.653,13.653,8000.0
2012-08-22 12:35:00,19.74,19.74,19.73,19.74,23300.0,13.653,13.653,13.646,13.653,23300.0
2012-08-22 12:40:00,19.75,19.75,19.73,19.75,55300.0,13.6599,13.6599,13.646,13.6599,55300.0
2012-08-22 12:45:00,19.75,19.75,19.73,19.74,69000.0,13.6599,13.6599,13.646,13.653,69000.0
2012-08-22 12:50:00,19.74,19.74,19.71,19.74,16700.0,13.653,13.653,13.6322,13.653,16700.0
2012-08-22 12:55:00,19.73,19.74,19.73,19.74,5800.0,13.646,13.653,13.646,13.653,5800.0
2012-08-22 13:00:00,19.74,19.74,19.72,19.72,10400.0,13.653,13.653,13.6391,13.6391,10400.0
2012-08-22 13:05:00,19.72,19.72,19.7,19.7,6700.0,13.6391,13.6391,13.6253,13.6253,6700.0
2012-08-22 13:10:00,19.7,19.71,19.7,19.7,5800.0,13.6253,13.6322,13.6253,13.6253,5800.0
2012-08-22 13:15:00,19.7,19.71,19.7,19.7,3500.0,13.6253,13.6322,13.6253,13.6253,3500.0
2012-08-22 13:20:00,19.71,19.73,19.7,19.73,27100.0,13.6322,13.646,13.6253,13.646,27100.0
2012-08-22 13:25:00,19.74,19.75,19.74,19.74,8300.0,13.653,13.6599,13.653,13.653,8300.0
2012-08-22 13:30:00,19.75,19.75,19.74,19.74,5800.0,13.6599,13.6599,13.653,13.653,5800.0
2012-08-22 13:35:00,19.74,19.76,19.74,19.76,27100.0,13.653,13.6668,13.653,13.6668,27100.0
2012-08-22 13:40:00,19.76,19.77,19.75,19.76,9500.0,13.6668,13.6737,13.6599,13.6668,9500.0
2012-08-22 13:45:00,19.76,19.77,19.75,19.75,26300.0,13.6668,13.6737,13.6599,13.6599,26300.0
2012-08-22 13:50:00,19.75,19.76,19.74,19.74,8100.0,13.6599,13.6668,13.653,13.653,8100.0
2012-08-22 13:55:00,19.74,19.75,19.73,19.75,16500.0,13.653,13.6599,13.646,13.6599,16500.0
2012-08-22 14:00:00,19.74,19.78,19.74,19.76,86200.0,13.653,13.6806,13.653,13.6668,86200.0
2012-08-22 14:05:00,19.77,19.78,19.75,19.75,40600.0,13.6737,13.6806,13.6599,13.6599,40600.0
2012-08-22 14:10:00,19.75,19.78,19.74,19.74,24400.0,13.6599,13.6806,13.653,13.653,24400.0
2012-08-22 14:15:00,19.74,19.75,19.71,19.74,37700.0,13.653,13.6599,13.6322,13.653,37700.0
2012-08-22 14:20:00,19.73,19.73,19.7,19.71,21100.0,13.646,13.646,13.6253,13.6322,21100.0
2012-08-22 14:25:00,19.7,19.75,19.7,19.74,30600.0,13.6253,13.6599,13.6253,13.653,30600.0
2012-08-22 14:30:00,19.74,19.78,19.74,19.78,67500.0,13.653,13.6806,13.653,13.6806,67500.0
2012-08-22 14:35:00,19.77,19.79,19.75,19.77,30600.0,13.6737,13.6875,13.6599,13.6737,30600.0
2012-08-22 14:40:00,19.77,19.79,19.77,19.77,16200.0,13.6737,13.6875,13.6737,13.6737,16200.0
2012-08-22 14:45:00,19.77,19.8,19.77,19.77,34800.0,13.6737,13.6945,13.6737,13.6737,34800.0
2012-08-22 14:50:00,19.78,19.8,19.78,19.78,15700.0,13.6806,13.6945,13.6806,13.6806,15700.0
2012-08-22 14:55:00,19.78,19.8,19.78,19.79,27700.0,13.6806,13.6945,13.6806,13.6875,27700.0
2012-08-22 15:00:00,19.79,19.8,19.77,19.79,41400.0,13.6875,13.6945,13.6737,13.6875,41400.0
2012-08-22 15:05:00,19.8,19.8,19.79,19.8,6800.0,13.6945,13.6945,13.6875,13.6945,6800.0
2012-08-22 15:10:00,19.8,19.8,19.76,19.77,57600.0,13.6945,13.6945,13.6668,13.6737,57600.0
2012-08-22 15:15:00,19.76,19.78,19.75,19.75,29400.0,13.6668,13.6806,13.6599,13.6599,29400.0
2012-08-22 15:20:00,19.75,19.76,19.75,19.76,5700.0,13.6599,13.6668,13.6599,13.6668,5700.0
2012-08-22 15:25:00,19.76,19.78,19.75,19.78,44100.0,13.6668,13.6806,13.6599,13.6806,44100.0
2012-08-22 15:30:00,19.78,19.78,19.75,19.75,40900.0,13.6806,13.6806,13.6599,13.6599,40900.0
2012-08-22 15:35:00,19.76,19.77,19.74,19.76,49500.0,13.6668,13.6737,13.653,13.6668,49500.0
2012-08-22 15:40:00,19.75,19.76,19.73,19.73,129500.0,13.6599,13.6668,13.646,13.646,129500.0
2012-08-22 15:45:00,19.73,19.75,19.71,19.73,100300.0,13.646,13.6599,13.6322,13.646,100300.0
2012-08-22 15:50:00,19.74,19.75,19.71,19.72,220300.0,13.653,13.6599,13.6322,13.6391,220300.0
2012-08-22 15:55:00,19.72,19.73,19.71,19.73,190400.0,13.6391,13.646,13.6322,13.646,190400.0
2012-08-23 09:30:00,19.72,19.74,19.67,19.71,25600.0,13.6391,13.653,13.6045,13.6322,25600.0
2012-08-23 09:35:00,19.71,19.72,19.63,19.69,107200.0,13.6322,13.6391,13.5769,13.6184,107200.0
2012-08-23 09:40:00,19.7,19.71,19.62,19.62,13500.0,13.6253,13.6322,13.57,13.57,13500.0
2012-08-23 09:45:00,19.63,19.63,19.61,19.62,11400.0,13.5769,13.5769,13.5631,13.57,11400.0
2012-08-23 09:50:00,19.61,19.65,19.58,19.64,49100.0,13.5631,13.5907,13.5423,13.5838,49100.0
2012-08-23 09:55:00,19.64,19.64,19.61,19.64,24800.0,13.5838,13.5838,13.5631,13.5838,24800.0
2012-08-23 10:00:00,19.63,19.66,19.62,19.62,12900.0,13.5769,13.5976,13.57,13.57,12900.0
2012-08-23 10:05:00,19.62,19.65,19.62,19.64,9900.0,13.57,13.5907,13.57,13.5838,9900.0
2012-08-23 10:10:00,19.64,19.66,19.63,19.66,17400.0,13.5838,13.5976,13.5769,13.5976,17400.0
2012-08-23 10:15:00,19.66,19.66,19.6,19.6,22800.0,13.5976,13.5976,13.5561,13.5561,22800.0
2012-08-23 10:20:00,19.6,19.63,19.6,19.63,102000.0,13.5561,13.5769,13.5561,13.5769,102000.0
2012-08-23 10:25:00,19.63,19.63,19.6,19.6,20400.0,13.5769,13.5769,13.5561,13.5561,20400.0
2012-08-23 10:30:00,19.6,19.65,19.6,19.65,31900.0,13.5561,13.5907,13.5561,13.5907,31900.0
2012-08-23 10:35:00,19.64,19.68,19.64,19.68,189100.0,13.5838,13.6115,13.5838,13.6115,189100.0
2012-08-23 10:40:00,19.68,19.68,19.67,19.67,9500.0,13.6115,13.6115,13.6045,13.6045,9500.0
2012-08-23 10:45:00,19.68,19.71,19.68,19.68,34800.0,13.6115,13.6322,13.6115,13.6115,34800.0
2012-08-23 10:50:00,19.69,19.69,19.65,19.66,93800.0,13.6184,13.6184,13.5907,13.5976,93800.0
2012-08-23 10:55:00,19.67,19.69,19.67,19.67,82400.0,13.6045,13.6184,13.6045,13.6045,82400.0
2012-08-23 11:00:00,19.68,19.68,19.66,19.66,37300.0,13.6115,13.6115,13.5976,13.5976,37300.0
2012-08-23 11:05:00,19.67,19.69,19.66,19.69,28500.0,13.6045,13.6184,13.5976,13.6184,28500.0
2012-08-23 11:10:00,19.69,19.69,19.67,19.67,12100.0,13.6184,13.6184,13.6045,13.6045,12100.0
2012-08-23 11:15:00,19.68,19.69,19.67,19.67,16600.0,13.6115,13.6184,13.6045,13.6045,16600.0
2012-08-23 11:20:00,19.67,19.68,19.66,19.67,17200.0,13.6045,13.6115,13.5976,13.6045,17200.0
2012-08-23 11:25:00,19.67,19.69,19.66,19.68,25000.0,13.6045,13.6184,13.5976,13.6115,25000.0
2012-08-23 11:30:00,19.69,19.69,19.67,19.68,51100.0,13.6184,13.6184,13.6045,13.6115,51100.0
2012-08-23 11:35:00,19.67,19.69,19.66,19.67,38200.0,13.6045,13.6184,13.5976,13.6045,38200.0
2012-08-23 11:40:00,19.66,19.68,19.66,19.68,10600.0,13.5976,13.6115,13.5976,13.6115,10600.0
2012-08-23 11:45:00,19.68,19.68,19.66,19.67,34500.0,13.6115,13.6115,13.5976,13.6045,34500.0
2012-08-23 11:50:00,19.68,19.68,19.66,19.67,9500.0,13.6115,13.6115,13.5976,13.6045,9500.0
2012-08-23 11:55:00,19.67,19.69,19.66,19.68,27400.0,13.6045,13.6184,13.5976,13.6115,27400.0
2012-08-23 12:00:00,19.68,19.69,19.64,19.64,28800.0,13.6115,13.6184,13.5838,13.5838,28800.0
2012-08-23 12:05:00,19.64,19.66,19.64,19.66,16700.0,13.5838,13.5976,13.5838,13.5976,16700.0
2012-08-23 12:10:00,19.66,19.66,19.63,19.63,15300.0,13.5976,13.5976,13.5769,13.5769,15300.0
2012-08-23 12:15:00,19.63,19.65,19.62,19.65,16200.0,13.5769,13.5907,13.57,13.5907,16200.0
2012-08-23 12:20:00,19.65,19.65,19.63,19.64,13100.0,13.5907,13.5907,13.5769,13.5838,13100.0
2012-08-23 12:25:00,19.65,19.67,19.64,19.66,40400.0,13.5907,13.6045,13.5838,13.5976,40400.0
2012-08-23 12:30:00,19.66,19.68,19.66,19.66,15400.0,13.5976,13.6115,13.5976,13.5976,15400.0
2012-08-23 12:35:00,19.67,19.67,19.65,19.66,7500.0,13.6045,13.6045,13.5907,13.5976,7500.0
2012-08-23 12:40:00,19.66,19.68,19.66,19.67,11400.0,13.5976,13.6115,13.5976,13.6045,11400.0
2012-08-23 12:45:00,19.67,19.68,19.67,19.68,7900.0,13.6045,13.6115,13.6045,13.6115,7900.0
2012-08-23 12:50:00,19.68,19.68,19.67,19.67,26600.0,13.6115,13.6115,13.6045,13.6045,26600.0
2012-08-23 12:55:00,19.68,19.68,19.67,19.68,9800.0,13.6115,13.6115,13.6045,13.6115,9800.0
2012-08-23 13:00:00,19.68,19.68,19.67,19.68,67200.0,13.6115,13.6115,13.6045,13.6115,67200.0
2012-08-23 13:05:00,19.68,19.68,19.67,19.68,11000.0,13.6115,13.6115,13.6045,13.6115,11000.0
2012-08-23 13:10:00,19.68,19.68,19.65,19.66,33400.0,13.6115,13.6115,13.5907,13.5976,33400.0
2012-08-23 13:15:00,19.66,19.68,19.63,19.64,106600.0,13.5976,13.6115,13.5769,13.5838,106600.0
2012-08-23 13:20:00,19.63,19.64,19.62,19.63,16200.0,13.5769,13.5838,13.57,13.5769,16200.0
2012-08-23 13:25:00,19.63,19.63,19.61,19.61,9300.0,13.5769,13.5769,13.5631,13.5631,9300.0
2012-08-23 13:30:00,19.62,19.62,19.61,19.61,7500.0,13.57,13.57,13.5631,13.5631,7500.0
2012-08-23 13:35:00,19.62,19.64,19.61,19.61,32700.0,13.57,13.5838,13.5631,13.5631,32700.0
2012-08-23 13:40:00,19.61,19.64,19.61,19.64,9200.0,13.5631,13.5838,13.5631,13.5838,9200.0
2012-08-23 13:45:00,19.64,19.64,19.63,19.64,5900.0,13.5838,13.5838,13.5769,13.5838,5900.0
2012-08-23 13:50:00,19.64,19.66,19.63,19.63,34400.0,13.5838,13.5976,13.5769,13.5769,34400.0
2012-08-23 13:55:00,19.64,19.64,19.63,19.64,10600.0,13.5838,13.5838,13.5769,13.5838,10600.0
2012-08-23 14:00:00,19.63,19.65,19.63,19.64,18400.0,13.5769,13.5907,13.5769,13.5838,18400.0
2012-08-23 14:05:00,19.64,19.65,19.64,19.65,13200.0,13.5838,13.5907,13.5838,13.5907,13200.0
2012-08-23 14:10:00,19.65,19.65,19.62,19.63,35200.0,13.5907,13.5907,13.57,13.5769,35200.0
2012-08-23 14:15:00,19.62,19.63,19.62,19.62,9500.0,13.57,13.5769,13.57,13.57,9500.0
2012-08-23 14:20:00,19.63,19.63,19.6,19.62,29600.0,13.5769,13.5769,13.5561,13.57,29600.0
2012-08-23 14:25:00,19.62,19.63,19.61,19.62,19900.0,13.57,13.5769,13.5631,13.57,19900.0
2012-08-23 14:30:00,19.62,19.62,19.61,19.61,21200.0,13.57,13.57,13.5631,13.5631,21200.0
2012-08-23 14:35:00,19.62,19.64,19.6,19.61,82100.0,13.57,13.5838,13.5561,13.5631,82100.0
2012-08-23 14:40:00,19.61,19.64,19.6,19.64,20100.0,13.5631,13.5838,13.5561,13.5838,20100.0
2012-08-23 14:45:00,19.64,19.65,19.63,19.65,9900.0,13.5838,13.5907,13.5769,13.5907,9900.0
2012-08-23 14:50:00,19.65,19.65,19.62,19.63,29400.0,13.5907,13.5907,13.57,13.5769,29400.0
2012-08-23 14:55:00,19.62,19.64,19.62,19.64,24000.0,13.57,13.5838,13.57,13.5838,24000.0
2012-08-23 15:00:00,19.63,19.64,19.62,19.63,25600.0,13.5769,13.5838,13.57,13.5769,25600.0
2012-08-23 15:05:00,19.62,19.64,19.62,19.64,44000.0,13.57,13.5838,13.57,13.5838,44000.0
2012-08-23 15:10:00,19.64,19.64,19.62,19.64,33000.0,13.5838,13.5838,13.57,13.5838,33000.0
2012-08-23 15:15:00,19.64,19.64,19.63,19.64,21200.0,13.5838,13.5838,13.5769,13.5838,21200.0
2012-08-23 15:20:00,19.63,19.64,19.59,19.6,38300.0,13.5769,13.5838,13.5492,13.5561,38300.0
2012-08-23 15:25:00,19.6,19.62,19.59,19.6,75700.0,13.5561,13.57,13.5492,13.5561,75700.0
2012-08-23 15:30:00,19.6,19.6,19.59,19.59,21900.0,13.5561,13.5561,13.5492,13.5492,21900.0
2012-08-23 15:35:00,19.6,19.62,19.59,19.61,73200.0,13.5561,13.57,13.5492,13.5631,73200.0
2012-08-23 15:40:00,19.61,19.63,19.6,19.61,91000.0,13.5631,13.5769,13.5561,13.5631,91000.0
2012-08-23 15:45:00,19.61,19.62,19.59,19.59,96900.0,13.5631,13.57,13.5492,13.5492,96900.0
2012-08-23 15:50:00,19.6,19.6,19.58,19.58,54800.0,13.5561,13.5561,13.5423,13.5423,54800.0
2012-08-23 15:55:00,19.59,19.6,19.56,19.58,321100.0,13.5492,13.5561,13.5285,13.5423,321100.0
2012-08-24 09:30:00,19.53,19.66,19.5,19.57,64400.0,13.5077,13.5976,13.487,13.5354,64400.0
2012-08-24 09:35:00,19.57,19.58,19.52,19.53,40600.0,13.5354,13.5423,13.5008,13.5077,40600.0
2012-08-24 09:40:00,19.54,19.56,19.49,19.54,87900.0,13.5146,13.5285,13.4801,13.5146,87900.0
2012-08-24 09:45:00,19.54,19.58,19.54,19.56,57400.0,13.5146,13.5423,13.5146,13.5285,57400.0
2012-08-24 09:50:00,19.56,19.57,19.55,19.55,16400.0,13.5285,13.5354,13.5216,13.5216,16400.0
2012-08-24 09:55:00,19.55,19.59,19.54,19.54,84600.0,13.5216,13.5492,13.5146,13.5146,84600.0
2012-08-24 10:00:00,19.54,19.57,19.53,19.57,30200.0,13.5146,13.5354,13.5077,13.5354,30200.0
2012-08-24 10:05:00,19.57,19.6,19.56,19.58,39200.0,13.5354,13.5561,13.5285,13.5423,39200.0
2012-08-24 10:10:00,19.58,19.59,19.57,19.57,12400.0,13.5423,13.5492,13.5354,13.5354,12400.0
2012-08-24 10:15:00,19.57,19.58,19.55,19.55,41300.0,13.5354,13.5423,13.5216,13.5216,41300.0
2012-08-24 10:20:00,19.55,19.56,19.54,19.54,9200.0,13.5216,13.5285,13.5146,13.5146,9200.0
2012-08-24 10:25:00,19.54,19.55,19.54,19.54,19000.0,13.5146,13.5216,13.5146,13.5146,19000.0
2012-08-24 10:30:00,19.54,19.57,19.54,19.57,19500.0,13.5146,13.5354,13.5146,13.5354,19500.0
2012-08-24 10:35:00,19.57,19.62,19.55,19.62,31300.0,13.5354,13.57,13.5216,13.57,31300.0
2012-08-24 10:40:00,19.61,19.62,19.6,19.61,41900.0,13.5631,13.57,13.5561,13.5631,41900.0
2012-08-24 10:45:00,19.61,19.61,19.59,19.59,30900.0,13.5631,13.5631,13.5492,13.5492,30900.0
2012-08-24 10:50:00,19.59,19.59,19.57,19.59,19300.0,13.5492,13.5492,13.5354,13.5492,19300.0
2012-08-24 10:55:00,19.59,19.6,19.58,19.58,6300.0,13.5492,13.5561,13.5423,13.5423,6300.0
2012-08-24 11:00:00,19.59,19.61,19.58,19.61,21100.0,13.5492,13.5631,13.5423,13.5631,21100.0
2012-08-24 11:05:00,19.61,19.61,19.6,19.61,38400.0,13.5631,13.5631,13.5561,13.5631,38400.0
2012-08-24 11:10:00,19.61,19.61,19.57,19.57,68000.0,13.5631,13.5631,13.5354,13.5354,68000.0
2012-08-24 11:15:00,19.58,19.68,19.57,19.67,74300.0,13.5423,13.6115,13.5354,13.6045,74300.0
2012-08-24 11:20:00,19.66,19.68,19.64,19.64,46600.0,13.5976,13.6115,13.5838,13.5838,46600.0
2012-08-24 11:25:00,19.64,19.65,19.64,19.64,24200.0,13.5838,13.5907,13.5838,13.5838,24200.0
2012-08-24 11:30:00,19.64,19.67,19.64,19.66,84300.0,13.5838,13.6045,13.5838,13.5976,84300.0
2012-08-24 11:35:00,19.66,19.68,19.65,19.67,27400.0,13.5976,13.6115,13.5907,13.6045,27400.0
2012-08-24 11:40:00,19.67,19.68,19.66,19.66,21000.0,13.6045,13.6115,13.5976,13.5976,21000.0
2012-08-24 11:45:00,19.67,19.68,19.66,19.66,80600.0,13.6045,13.6115,13.5976,13.5976,80600.0
2012-08-24 11:50:00,19.67,19.68,19.66,19.66,29000.0,13.6045,13.6115,13.5976,13.5976,29000.0
2012-08-24 11:55:00,19.66,19.67,19.66,19.66,2600.0,13.5976,13.6045,13.5976,13.5976,2600.0
2012-08-24 12:00:00,19.67,19.67,19.66,19.66,10300.0,13.6045,13.6045,13.5976,13.5976,10300.0
2012-08-24 12:05:00,19.66,19.69,19.66,19.68,49800.0,13.5976,13.6184,13.5976,13.6115,49800.0
2012-08-24 12:10:00,19.68,19.69,19.67,19.69,14700.0,13.6115,13.6184,13.6045,13.6184,14700.0
2012-08-24 12:15:00,19.69,19.71,19.69,19.71,16300.0,13.6184,13.6322,13.6184,13.6322,16300.0
2012-08-24 12:20:00,19.71,19.72,19.71,19.72,13100.0,13.6322,13.6391,13.6322,13.6391,13100.0
2012-08-24 12:25:00,19.72,19.73,19.72,19.73,7800.0,13.6391,13.646,13.6391,13.646,7800.0
2012-08-24 12:30:00,19.73,19.75,19.73,19.74,26500.0,13.646,13.6599,13.646,13.653,26500.0
2012-08-24 12:35:00,19.73,19.74,19.73,19.74,13900.0,13.646,13.653,13.646,13.653,13900.0
2012-08-24 12:40:00,19.73,19.74,19.72,19.73,30100.0,13.646,13.653,13.6391,13.646,30100.0
2012-08-24 12:45:00,19.72,19.73,19.72,19.73,13600.0,13.6391,13.646,13.6391,13.646,13600.0
2012-08-24 12:50:00,19.73,19.74,19.72,19.73,27200.0,13.646,13.653,13.6391,13.646,27200.0
2012-08-24 12:55:00,19.73,19.73,19.72,19.72,14900.0,13.646,13.646,13.6391,13.6391,14900.0
2012-08-24 13:00:00,19.72,19.72,19.71,19.71,10800.0,13.6391,13.6391,13.6322,13.6322,10800.0
2012-08-24 13:05:00,19.71,19.72,19.7,19.7,35600.0,13.6322,13.6391,13.6253,13.6253,35600.0
2012-08-24 13:10:00,19.71,19.72,19.7,19.72,25200.0,13.6322,13.6391,13.6253,13.6391,25200.0
2012-08-24 13:15:00,19.72,19.73,19.72,19.73,14300.0,13.6391,13.646,13.6391,13.646,14300.0
2012-08-24 13:20:00,19.73,19.73,19.72,19.73,6400.0,13.646,13.646,13.6391,13.646,6400.0
2012-08-24 13:25:00,19.73,19.73,19.72,19.72,41700.0,13.646,13.646,13.6391,13.6391,41700.0
2012-08-24 13:30:00,19.73,19.77,19.72,19.77,160100.0,13.646,13.6737,13.6391,13.6737,160100.0
2012-08-24 13:35:00,19.76,19.77,19.74,19.74,76800.0,13.6668,13.6737,13.653,13.653,76800.0
2012-08-24 13:40:00,19.74,19.79,19.74,19.79,66000.0,13.653,13.6875,13.653,13.6875,66000.0
2012-08-24 13:45:00,19.79,19.82,19.79,19.81,37900.0,13.6875,13.7083,13.6875,13.7014,37900.0
2012-08-24 13:50:00,19.81,19.81,19.8,19.8,31400.0,13.7014,13.7014,13.6945,13.6945,31400.0
2012-08-24 13:55:00,19.8,19.8,19.78,19.78,76000.0,13.6945,13.6945,13.6806,13.6806,76000.0
2012-08-24 14:00:00,19.78,19.79,19.78,19.78,8500.0,13.6806,13.6875,13.6806,13.6806,8500.0
2012-08-24 14:05:00,19.78,19.79,19.78,19.78,10500.0,13.6806,13.6875,13.6806,13.6806,10500.0
2012-08-24 14:10:00,19.78,19.8,19.78,19.8,45100.0,13.6806,13.6945,13.6806,13.6945,45100.0
2012-08-24 14:15:00,19.79,19.81,19.79,19.8,73400.0,13.6875,13.7014,13.6875,13.6945,73400.0
2012-08-24 14:20:00,19.79,19.8,19.79,19.8,10700.0,13.6875,13.6945,13.6875,13.6945,10700.0
2012-08-24 14:25:00,19.8,19.8,19.79,19.79,6700.0,13.6945,13.6945,13.6875,13.6875,6700.0
2012-08-24 14:30:00,19.79,19.8,19.79,19.8,13300.0,13.6875,13.6945,13.6875,13.6945,13300.0
2012-08-24 14:35:00,19.8,19.81,19.78,19.78,86400.0,13.6945,13.7014,13.6806,13.6806,86400.0
2012-08-24 14:40:00,19.78,19.8,19.78,19.79,24800.0,13.6806,13.6945,13.6806,13.6875,24800.0
2012-08-24 14:45:00,19.79,19.8,19.79,19.79,11300.0,13.6875,13.6945,13.6875,13.6875,11300.0
2012-08-24 14:50:00,19.8,19.8,19.78,19.78,18800.0,13.6945,13.6945,13.6806,13.6806,18800.0
2012-08-24 14:55:00,19.79,19.79,19.78,19.78,14100.0,13.6875,13.6875,13.6806,13.6806,14100.0
2012-08-24 15:00:00,19.78,19.79,19.78,19.78,20900.0,13.6806,13.6875,13.6806,13.6806,20900.0
2012-08-24 15:05:00,19.78,19.79,19.78,19.79,20600.0,13.6806,13.6875,13.6806,13.6875,20600.0
2012-08-24 15:10:00,19.79,19.79,19.78,19.79,21800.0,13.6875,13.6875,13.6806,13.6875,21800.0
2012-08-24 15:15:00,19.79,19.79,19.78,19.79,19100.0,13.6875,13.6875,13.6806,13.6875,19100.0
2012-08-24 15:20:00,19.79,19.79,19.76,19.78,128400.0,13.6875,13.6875,13.6668,13.6806,128400.0
2012-08-24 15:25:00,19.78,19.81,19.78,19.79,83700.0,13.6806,13.7014,13.6806,13.6875,83700.0
2012-08-24 15:30:00,19.8,19.8,19.79,19.79,30800.0,13.6945,13.6945,13.6875,13.6875,30800.0
2012-08-24 15:35:00,19.79,19.8,19.77,19.77,89400.0,13.6875,13.6945,13.6737,13.6737,89400.0
2012-08-24 15:40:00,19.77,19.78,19.76,19.77,155900.0,13.6737,13.6806,13.6668,13.6737,155900.0
2012-08-24 15:45:00,19.77,19.81,19.77,19.77,91700.0,13.6737,13.7014,13.6737,13.6737,91700.0
2012-08-24 15:50:00,19.78,19.78,19.74,19.74,61100.0,13.6806,13.6806,13.653,13.653,61100.0
2012-08-24 15:55:00,19.75,19.76,19.74,19.75,316200.0,13.6599,13.6668,13.653,13.6599,316200.0
2012-08-27 09:30:00,19.76,19.88,19.76,19.85,20900.0,13.6668,13.7498,13.6668,13.729,20900.0
2012-08-27 09:35:00,19.85,19.87,19.8,19.83,122300.0,13.729,13.7429,13.6945,13.7152,122300.0
2012-08-27 09:40:00,19.83,19.83,19.76,19.8,79000.0,13.7152,13.7152,13.6668,13.6945,79000.0
2012-08-27 09:45:00,19.8,19.8,19.78,19.79,59300.0,13.6945,13.6945,13.6806,13.6875,59300.0
2012-08-27 09:50:00,19.79,19.82,19.77,19.82,39600.0,13.6875,13.7083,13.6737,13.7083,39600.0
2012-08-27 09:55:00,19.81,19.82,19.79,19.81,16800.0,13.7014,13.7083,13.6875,13.7014,16800.0
2012-08-27 10:00:00,19.8,19.81,19.79,19.81,19400.0,13.6945,13.7014,13.6875,13.7014,19400.0
2012-08-27 10:05:00,19.8,19.83,19.78,19.83,39100.0,13.6945,13.7152,13.6806,13.7152,39100.0
2012-08-27 10:10:00,19.83,19.83,19.8,19.81,19200.0,13.7152,13.7152,13.6945,13.7014,19200.0
2012-08-27 10:15:00,19.81,19.85,19.8,19.85,70900.0,13.7014,13.729,13.6945,13.729,70900.0
2012-08-27 10:20:00,19.84,19.84,19.81,19.81,22200.0,13.7221,13.7221,13.7014,13.7014,22200.0
2012-08-27 10:25:00,19.81,19.81,19.8,19.8,16100.0,13.7014,13.7014,13.6945,13.6945,16100.0
2012-08-27 10:30:00,19.8,19.8,19.79,19.8,16000.0,13.6945,13.6945,13.6875,13.6945,16000.0
2012-08-27 10:35:00,19.8,19.82,19.8,19.82,11500.0,13.6945,13.7083,13.6945,13.7083,11500.0
2012-08-27 10:40:00,19.82,19.82,19.8,19.8,11100.0,13.7083,13.7083,13.6945,13.6945,11100.0
2012-08-27 10:45:00,19.81,19.85,19.8,19.84,32600.0,13.7014,13.729,13.6945,13.7221,32600.0
2012-08-27 10:50:00,19.85,19.85,19.83,19.83,23200.0,13.729,13.729,13.7152,13.7152,23200.0
2012-08-27 10:55:00,19.83,19.84,19.82,19.84,20200.0,13.7152,13.7221,13.7083,13.7221,20200.0
2012-08-27 11:00:00,19.84,19.86,19.84,19.85,62900.0,13.7221,13.736,13.7221,13.729,62900.0
2012-08-27 11:05:00,19.86,19.89,19.86,19.89,17600.0,13.736,13.7567,13.736,13.7567,17600.0
2012-08-27 11:10:00,19.88,19.89,19.88,19.88,11700.0,13.7498,13.7567,13.7498,13.7498,11700.0
2012-08-27 11:15:00,19.88,19.94,19.88,19.94,50700.0,13.7498,13.7913,13.7498,13.7913,50700.0
2012-08-27 11:20:00,19.94,19.94,19.92,19.94,20100.0,13.7913,13.7913,13.7775,13.7913,20100.0
2012-08-27 11:25:00,19.94,19.94,19.93,19.93,165100.0,13.7913,13.7913,13.7844,13.7844,165100.0
2012-08-27 11:30:00,19.94,19.97,19.94,19.96,38900.0,13.7913,13.812,13.7913,13.8051,38900.0
2012-08-27 11:35:00,19.96,19.99,19.95,19.98,86600.0,13.8051,13.8259,13.7982,13.819,86600.0
2012-08-27 11:40:00,19.97,19.98,19.97,19.97,10800.0,13.812,13.819,13.812,13.812,10800.0
2012-08-27 11:45:00,19.97,20.02,19.97,20.02,41900.0,13.812,13.8466,13.812,13.8466,41900.0
2012-08-27 11:50:00,20.01,20.02,19.99,19.99,44700.0,13.8397,13.8466,13.8259,13.8259,44700.0
2012-08-27 11:55:00,19.99,20.0,19.98,19.99,43600.0,13.8259,13.8328,13.819,13.8259,43600.0
2012-08-27 12:00:00,19.99,20.0,19.99,19.99,7200.0,13.8259,13.8328,13.8259,13.8259,7200.0
2012-08-27 12:05:00,19.99,20.0,19.99,19.99,10300.0,13.8259,13.8328,13.8259,13.8259,10300.0
2012-08-27 12:10:00,20.0,20.0,19.99,20.0,3300.0,13.8328,13.8328,13.8259,13.8328,3300.0
2012-08-27 12:15:00,20.0,20.0,19.99,19.99,29500.0,13.8328,13.8328,13.8259,13.8259,29500.0
2012-08-27 12:20:00,19.99,20.02,19.99,20.02,175100.0,13.8259,13.8466,13.8259,13.8466,175100.0
2012-08-27 12:25:00,20.01,20.01,19.99,20.0,30100.0,13.8397,13.8397,13.8259,13.8328,30100.0
2012-08-27 12:30:00,20.0,20.0,19.98,19.98,47400.0,13.8328,13.8328,13.819,13.819,47400.0
2012-08-27 12:35:00,19.98,19.99,19.98,19.98,6400.0,13.819,13.8259,13.819,13.819,6400.0
2012-08-27 12:40:00,19.98,19.98,19.96,19.96,100900.0,13.819,13.819,13.8051,13.8051,100900.0
2012-08-27 12:45:00,19.96,19.97,19.9,19.91,137100.0,13.8051,13.812,13.7636,13.7705,137100.0
2012-08-27 12:50:00,19.91,19.91,19.88,19.9,186000.0,13.7705,13.7705,13.7498,13.7636,186000.0
2012-08-27 12:55:00,19.9,19.93,19.9,19.92,31000.0,13.7636,13.7844,13.7636,13.7775,31000.0
2012-08-27 13:00:00,19.93,19.93,19.91,19.92,62800.0,13.7844,13.7844,13.7705,13.7775,62800.0
2012-08-27 13:05:00,19.92,19.93,19.92,19.93,24300.0,13.7775,13.7844,13.7775,13.7844,24300.0
2012-08-27 13:10:00,19.93,19.94,19.92,19.93,50400.0,13.7844,13.7913,13.7775,13.7844,50400.0
2012-08-27 13:15:00,19.94,19.94,19.93,19.94,12300.0,13.7913,13.7913,13.7844,13.7913,12300.0
2012-08-27 13:20:00,19.94,19.95,19.93,19.94,45700.0,13.7913,13.7982,13.7844,13.7913,45700.0
2012-08-27 13:25:00,19.93,19.94,19.93,19.93,21600.0,13.7844,13.7913,13.7844,13.7844,21600.0
2012-08-27 13:30:00,19.93,19.94,19.93,19.93,19200.0,13.7844,13.7913,13.7844,13.7844,19200.0
2012-08-27 13:35:00,19.93,19.94,19.93,19.93,67900.0,13.7844,13.7913,13.7844,13.7844,67900.0
2012-08-27 13:40:00,19.93,19.94,19.92,19.92,58600.0,13.7844,13.7913,13.7775,13.7775,58600.0
2012-08-27 13:45:00,19.92,19.93,19.9,19.91,39600.0,13.7775,13.7844,13.7636,13.7705,39600.0
2012-08-27 13:50:00,19.9,19.95,19.9,19.95,105000.0,13.7636,13.7982,13.7636,13.7982,105000.0
2012-08-27 13:55:00,19.95,19.96,19.94,19.95,179900.0,13.7982,13.8051,13.7913,13.7982,179900.0
2012-08-27 14:00:00,19.95,19.95,19.92,19.92,60000.0,13.7982,13.7982,13.7775,13.7775,60000.0
2012-08-27 14:05:00,19.93,19.93,19.92,19.92,6000.0,13.7844,13.7844,13.7775,13.7775,6000.0
2012-08-27 14:10:00,19.92,19.92,19.91,19.91,37400.0,13.7775,13.7775,13.7705,13.7705,37400.0
2012-08-27 14:15:00,19.92,19.92,19.89,19.89,51500.0,13.7775,13.7775,13.7567,13.7567,51500.0
2012-08-27 14:20:00,19.89,19.9,19.89,19.89,7900.0,13.7567,13.7636,13.7567,13.7567,7900.0
2012-08-27 14:25:00,19.89,19.91,19.89,19.89,93500.0,13.7567,13.7705,13.7567,13.7567,93500.0
2012-08-27 14:30:00,19.89,19.9,19.89,19.9,25100.0,13.7567,13.7636,13.7567,13.7636,25100.0
2012-08-27 14:35:00,19.89,19.91,19.89,19.9,32400.0,13.7567,13.7705,13.7567,13.7636,32400.0
2012-08-27 14:40:00,19.91,19.91,19.9,19.9,4400.0,13.7705,13.7705,13.7636,13.7636,4400.0
2012-08-27 14:45:00,19.9,19.9,19.89,19.89,13300.0,13.7636,13.7636,13.7567,13.7567,13300.0
2012-08-27 14:50:00,19.89,19.89,19.89,19.89,6700.0,13.7567,13.7567,13.7567,13.7567,6700.0
2012-08-27 14:55:00,19.9,19.92,19.89,19.92,61100.0,13.7636,13.7775,13.7567,13.7775,61100.0
2012-08-27 15:00:00,19.92,19.95,19.92,19.95,86200.0,13.7775,13.7982,13.7775,13.7982,86200.0
2012-08-27 15:05:00,19.95,19.95,19.94,19.94,23600.0,13.7982,13.7982,13.7913,13.7913,23600.0
2012-08-27 15:10:00,19.95,19.95,19.92,19.92,21600.0,13.7982,13.7982,13.7775,13.7775,21600.0
2012-08-27 15:15:00,19.92,19.93,19.91,19.93,63800.0,13.7775,13.7844,13.7705,13.7844,63800.0
2012-08-27 15:20:00,19.93,19.93,19.91,19.91,24300.0,13.7844,13.7844,13.7705,13.7705,24300.0
2012-08-27 15:25:00,19.92,19.92,19.91,19.91,25900.0,13.7775,13.7775,13.7705,13.7705,25900.0
2012-08-27 15:30:00,19.91,19.91,19.9,19.9,19400.0,13.7705,13.7705,13.7636,13.7636,19400.0
2012-08-27 15:35:00,19.9,19.91,19.9,19.9,47900.0,13.7636,13.7705,13.7636,13.7636,47900.0
2012-08-27 15:40:00,19.9,19.91,19.9,19.9,21100.0,13.7636,13.7705,13.7636,13.7636,21100.0
2012-08-27 15:45:00,19.9,19.91,19.89,19.9,89200.0,13.7636,13.7705,13.7567,13.7636,89200.0
2012-08-27 15:50:00,19.89,19.9,19.88,19.89,56200.0,13.7567,13.7636,13.7498,13.7567,56200.0
2012-08-27 15:55:00,19.88,19.91,19.88,19.91,249800.0,13.7498,13.7705,13.7498,13.7705,249800.0
2012-08-28 09:30:00,19.79,19.92,19.79,19.89,37600.0,13.6875,13.7775,13.6875,13.7567,37600.0
2012-08-28 09:35:00,19.86,19.87,19.82,19.85,27600.0,13.736,13.7429,13.7083,13.729,27600.0
2012-08-28 09:40:00,19.85,19.87,19.78,19.81,106500.0,13.729,13.7429,13.6806,13.7014,106500.0
2012-08-28 09:45:00,19.8,19.85,19.8,19.81,66600.0,13.6945,13.729,13.6945,13.7014,66600.0
2012-08-28 09:50:00,19.81,19.83,19.78,19.79,59800.0,13.7014,13.7152,13.6806,13.6875,59800.0
2012-08-28 09:55:00,19.79,19.79,19.74,19.78,36700.0,13.6875,13.6875,13.653,13.6806,36700.0
2012-08-28 10:00:00,19.78,19.8,19.76,19.78,38500.0,13.6806,13.6945,13.6668,13.6806,38500.0
2012-08-28 10:05:00,19.78,19.8,19.77,19.77,33200.0,13.6806,13.6945,13.6737,13.6737,33200.0
2012-08-28 10:10:00,19.77,19.82,19.77,19.8,24500.0,13.6737,13.7083,13.6737,13.6945,24500.0
2012-08-28 10:15:00,19.81,19.81,19.79,19.79,14000.0,13.7014,13.7014,13.6875,13.6875,14000.0
2012-08-28 10:20:00,19.79,19.88,19.79,19.86,41800.0,13.6875,13.7498,13.6875,13.736,41800.0
2012-08-28 10:25:00,19.86,19.87,19.85,19.87,17900.0,13.736,13.7429,13.729,13.7429,17900.0
2012-08-28 10:30:00,19.87,19.9,19.86,19.86,36300.0,13.7429,13.7636,13.736,13.736,36300.0
2012-08-28 10:35:00,19.86,19.87,19.86,19.86,2400.0,13.736,13.7429,13.736,13.736,2400.0
2012-08-28 10:40:00,19.86,19.87,19.86,19.86,5600.0,13.736,13.7429,13.736,13.736,5600.0
2012-08-28 10:45:00,19.87,19.87,19.86,19.86,8800.0,13.7429,13.7429,13.736,13.736,8800.0
2012-08-28 10:50:00,19.86,19.91,19.86,19.89,74600.0,13.736,13.7705,13.736,13.7567,74600.0
2012-08-28 10:55:00,19.88,19.89,19.86,19.86,31600.0,13.7498,13.7567,13.736,13.736,31600.0
2012-08-28 11:00:00,19.86,19.87,19.86,19.86,10300.0,13.736,13.7429,13.736,13.736,10300.0
2012-08-28 11:05:00,19.86,19.87,19.86,19.87,7800.0,13.736,13.7429,13.736,13.7429,7800.0
2012-08-28 11:10:00,19.86,19.87,19.86,19.87,11400.0,13.736,13.7429,13.736,13.7429,11400.0
2012-08-28 11:15:00,19.86,19.9,19.86,19.9,30400.0,13.736,13.7636,13.736,13.7636,30400.0
2012-08-28 11:20:00,19.89,19.89,19.87,19.87,13900.0,13.7567,13.7567,13.7429,13.7429,13900.0
2012-08-28 11:25:00,19.87,19.89,19.87,19.89,15200.0,13.7429,13.7567,13.7429,13.7567,15200.0
2012-08-28 11:30:00,19.89,19.89,19.88,19.89,4200.0,13.7567,13.7567,13.7498,13.7567,4200.0
2012-08-28 11:35:00,19.88,19.92,19.88,19.92,26500.0,13.7498,13.7775,13.7498,13.7775,26500.0
2012-08-28 11:40:00,19.92,19.92,19.9,19.9,15600.0,13.7775,13.7775,13.7636,13.7636,15600.0
2012-08-28 11:45:00,19.91,19.91,19.9,19.91,15300.0,13.7705,13.7705,13.7636,13.7705,15300.0
2012-08-28 11:50:00,19.91,19.91,19.88,19.9,24800.0,13.7705,13.7705,13.7498,13.7636,24800.0
2012-08-28 11:55:00,19.9,19.91,19.89,19.9,12400.0,13.7636,13.7705,13.7567,13.7636,12400.0
2012-08-28 12:00:00,19.91,19.93,19.91,19.93,9100.0,13.7705,13.7844,13.7705,13.7844,9100.0
2012-08-28 12:05:00,19.93,19.94,19.92,19.94,36000.0,13.7844,13.7913,13.7775,13.7913,36000.0
2012-08-28 12:10:00,19.94,19.94,19.93,19.93,3600.0,13.7913,13.7913,13.7844,13.7844,3600.0
2012-08-28 12:15:00,19.93,19.94,19.93,19.94,7400.0,13.7844,13.7913,13.7844,13.7913,7400.0
2012-08-28 12:20:00,19.94,19.94,19.93,19.94,7200.0,13.7913,13.7913,13.7844,13.7913,7200.0
2012-08-28 12:25:00,19.94,19.94,19.92,19.93,42900.0,13.7913,13.7913,13.7775,13.7844,42900.0
2012-08-28 12:30:00,19.93,19.93,19.91,19.92,40400.0,13.7844,13.7844,13.7705,13.7775,40400.0
2012-08-28 12:35:00,19.92,19.92,19.91,19.92,12500.0,13.7775,13.7775,13.7705,13.7775,12500.0
2012-08-28 12:40:00,19.92,19.92,19.91,19.91,26400.0,13.7775,13.7775,13.7705,13.7705,26400.0
2012-08-28 12:45:00,19.92,19.92,19.91,19.91,6900.0,13.7775,13.7775,13.7705,13.7705,6900.0
2012-08-28 12:50:00,19.92,19.92,19.91,19.92,4500.0,13.7775,13.7775,13.7705,13.7775,4500.0
2012-08-28 12:55:00,19.92,19.92,19.91,19.92,12600.0,13.7775,13.7775,13.7705,13.7775,12600.0
2012-08-28 13:00:00,19.92,19.95,19.91,19.91,56900.0,13.7775,13.7982,13.7705,13.7705,56900.0
2012-08-28 13:05:00,19.91,19.92,19.89,19.91,46500.0,13.7705,13.7775,13.7567,13.7705,46500.0
2012-08-28 13:10:00,19.91,19.91,19.88,19.9,69200.0,13.7705,13.7705,13.7498,13.7636,69200.0
2012-08-28 13:15:00,19.91,19.91,19.9,19.9,8200.0,13.7705,13.7705,13.7636,13.7636,8200.0
2012-08-28 13:20:00,19.9,19.91,19.9,19.91,14400.0,13.7636,13.7705,13.7636,13.7705,14400.0
2012-08-28 13:25:00,19.91,19.91,19.9,19.91,7600.0,13.7705,13.7705,13.7636,13.7705,7600.0
2012-08-28 13:30:00,19.9,19.93,19.9,19.93,47100.0,13.7636,13.7844,13.7636,13.7844,47100.0
2012-08-28 13:35:00,19.93,19.93,19.92,19.93,12800.0,13.7844,13.7844,13.7775,13.7844,12800.0
2012-08-28 13:40:00,19.92,19.93,19.92,19.92,9400.0,13.7775,13.7844,13.7775,13.7775,9400.0
2012-08-28 13:45:00,19.93,19.93,19.91,19.91,29600.0,13.7844,13.7844,13.7705,13.7705,29600.0
2012-08-28 13:50:00,19.91,19.91,19.9,19.91,11000.0,13.7705,13.7705,13.7636,13.7705,11000.0
2012-08-28 13:55:00,19.9,19.91,19.9,19.9,8600.0,13.7636,13.7705,13.7636,13.7636,8600.0
2012-08-28 14:00:00,19.9,19.91,19.9,19.9,15900.0,13.7636,13.7705,13.7636,13.7636,15900.0
2012-08-28 14:05:00,19.9,19.91,19.89,19.9,35000.0,13.7636,13.7705,13.7567,13.7636,35000.0
2012-08-28 14:10:00,19.91,19.91,19.9,19.9,19600.0,13.7705,13.7705,13.7636,13.7636,19600.0
2012-08-28 14:15:00,19.9,19.91,19.9,19.9,11400.0,13.7636,13.7705,13.7636,13.7636,11400.0
2012-08-28 14:20:00,19.9,19.93,19.9,19.92,80500.0,13.7636,13.7844,13.7636,13.7775,80500.0
2012-08-28 14:25:00,19.92,19.92,19.91,19.91,59400.0,13.7775,13.7775,13.7705,13.7705,59400.0
2012-08-28 14:30:00,19.91,19.92,19.91,19.91,14100.0,13.7705,13.7775,13.7705,13.7705,14100.0
2012-08-28 14:35:00,19.91,19.92,19.9,19.9,32600.0,13.7705,13.7775,13.7636,13.7636,32600.0
2012-08-28 14:40:00,19.9,19.91,19.9,19.9,21400.0,13.7636,13.7705,13.7636,13.7636,21400.0
2012-08-28 14:45:00,19.9,19.91,19.89,19.89,43600.0,13.7636,13.7705,13.7567,13.7567,43600.0
2012-08-28 14:50:00,19.89,19.9,19.88,19.9,37400.0,13.7567,13.7636,13.7498,13.7636,37400.0
2012-08-28 14:55:00,19.9,19.9,19.89,19.89,8500.0,13.7636,13.7636,13.7567,13.7567,8500.0
2012-08-28 15:00:00,19.89,19.91,19.89,19.9,28300.0,13.7567,13.7705,13.7567,13.7636,28300.0
2012-08-28 15:05:00,19.9,19.91,19.9,19.9,16000.0,13.7636,13.7705,13.7636,13.7636,16000.0
2012-08-28 15:10:00,19.9,19.91,19.9,19.9,18300.0,13.7636,13.7705,13.7636,13.7636,18300.0
2012-08-28 15:15:00,19.91,19.92,19.89,19.89,76000.0,13.7705,13.7775,13.7567,13.7567,76000.0
2012-08-28 15:20:00,19.89,19.9,19.88,19.89,60900.0,13.7567,13.7636,13.7498,13.7567,60900.0
2012-08-28 15:25:00,19.88,19.89,19.88,19.88,21800.0,13.7498,13.7567,13.7498,13.7498,21800.0
2012-08-28 15:30:00,19.89,19.89,19.88,19.89,23700.0,13.7567,13.7567,13.7498,13.7567,23700.0
2012-08-28 15:35:00,19.88,19.89,19.88,19.88,43800.0,13.7498,13.7567,13.7498,13.7498,43800.0
2012-08-28 15:40:00,19.88,19.89,19.88,19.88,36500.0,13.7498,13.7567,13.7498,13.7498,36500.0
2012-08-28 15:45:00,19.88,19.89,19.88,19.88,45600.0,13.7498,13.7567,13.7498,13.7498,45600.0
2012-08-28 15:50:00,19.88,19.89,19.85,19.85,98400.0,13.7498,13.7567,13.729,13.729,98400.0
2012-08-28 15:55:00,19.86,19.88,19.85,19.86,379600.0,13.736,13.7498,13.729,13.736,379600.0
2012-08-29 09:30:00,19.83,19.86,19.79,19.8,39700.0,13.7152,13.736,13.6875,13.6945,39700.0
2012-08-29 09:35:00,19.8,19.81,19.77,19.78,18600.0,13.6945,13.7014,13.6737,13.6806,18600.0
2012-08-29 09:40:00,19.78,19.79,19.72,19.72,34500.0,13.6806,13.6875,13.6391,13.6391,34500.0
2012-08-29 09:45:00,19.72,19.8,19.72,19.79,81300.0,13.6391,13.6945,13.6391,13.6875,81300.0
2012-08-29 09:50:00,19.79,19.8,19.75,19.75,102800.0,13.6875,13.6945,13.6599,13.6599,102800.0
2012-08-29 09:55:00,19.75,19.76,19.73,19.73,39500.0,13.6599,13.6668,13.646,13.646,39500.0
2012-08-29 10:00:00,19.74,19.74,19.72,19.72,12100.0,13.653,13.653,13.6391,13.6391,12100.0
2012-08-29 10:05:00,19.72,19.73,19.68,19.68,20300.0,13.6391,13.646,13.6115,13.6115,20300.0
2012-08-29 10:10:00,19.69,19.72,19.68,19.72,53500.0,13.6184,13.6391,13.6115,13.6391,53500.0
2012-08-29 10:15:00,19.71,19.72,19.68,19.68,30500.0,13.6322,13.6391,13.6115,13.6115,30500.0
2012-08-29 10:20:00,19.68,19.69,19.67,19.67,31400.0,13.6115,13.6184,13.6045,13.6045,31400.0
2012-08-29 10:25:00,19.67,19.68,19.66,19.66,19900.0,13.6045,13.6115,13.5976,13.5976,19900.0
2012-08-29 10:30:00,19.66,19.67,19.64,19.67,53400.0,13.5976,13.6045,13.5838,13.6045,53400.0
2012-08-29 10:35:00,19.66,19.72,19.66,19.71,99200.0,13.5976,13.6391,13.5976,13.6322,99200.0
2012-08-29 10:40:00,19.7,19.71,19.7,19.7,13900.0,13.6253,13.6322,13.6253,13.6253,13900.0
2012-08-29 10:45:00,19.7,19.71,19.7,19.71,20000.0,13.6253,13.6322,13.6253,13.6322,20000.0
2012-08-29 10:50:00,19.71,19.71,19.67,19.67,33700.0,13.6322,13.6322,13.6045,13.6045,33700.0
2012-08-29 10:55:00,19.68,19.68,19.66,19.66,17300.0,13.6115,13.6115,13.5976,13.5976,17300.0
2012-08-29 11:00:00,19.66,19.67,19.66,19.66,14600.0,13.5976,13.6045,13.5976,13.5976,14600.0
2012-08-29 11:05:00,19.66,19.67,19.64,19.64,23200.0,13.5976,13.6045,13.5838,13.5838,23200.0
2012-08-29 11:10:00,19.64,19.65,19.63,19.63,26600.0,13.5838,13.5907,13.5769,13.5769,26600.0
2012-08-29 11:15:00,19.63,19.64,19.63,19.63,22600.0,13.5769,13.5838,13.5769,13.5769,22600.0
2012-08-29 11:20:00,19.63,19.64,19.6,19.62,64600.0,13.5769,13.5838,13.5561,13.57,64600.0
2012-08-29 11:25:00,19.62,19.63,19.61,19.62,49800.0,13.57,13.5769,13.5631,13.57,49800.0
2012-08-29 11:30:00,19.62,19.64,19.62,19.62,86300.0,13.57,13.5838,13.57,13.57,86300.0
2012-08-29 11:35:00,19.63,19.66,19.62,19.66,75500.0,13.5769,13.5976,13.57,13.5976,75500.0
2012-08-29 11:40:00,19.66,19.66,19.63,19.63,88400.0,13.5976,13.5976,13.5769,13.5769,88400.0
2012-08-29 11:45:00,19.63,19.64,19.62,19.64,66300.0,13.5769,13.5838,13.57,13.5838,66300.0
2012-08-29 11:50:00,19.63,19.64,19.62,19.62,42500.0,13.5769,13.5838,13.57,13.57,42500.0
2012-08-29 11:55:00,19.62,19.63,19.61,19.61,39500.0,13.57,13.5769,13.5631,13.5631,39500.0
2012-08-29 12:00:00,19.61,19.63,19.6,19.63,40900.0,13.5631,13.5769,13.5561,13.5769,40900.0
2012-08-29 12:05:00,19.63,19.63,19.6,19.6,55500.0,13.5769,13.5769,13.5561,13.5561,55500.0
2012-08-29 12:10:00,19.61,19.61,19.6,19.6,16300.0,13.5631,13.5631,13.5561,13.5561,16300.0
2012-08-29 12:15:00,19.6,19.61,19.6,19.6,18400.0,13.5561,13.5631,13.5561,13.5561,18400.0
2012-08-29 12:20:00,19.61,19.61,19.6,19.6,10000.0,13.5631,13.5631,13.5561,13.5561,10000.0
2012-08-29 12:25:00,19.6,19.61,19.6,19.61,9400.0,13.5561,13.5631,13.5561,13.5631,9400.0
2012-08-29 12:30:00,19.6,19.61,19.6,19.6,30200.0,13.5561,13.5631,13.5561,13.5561,30200.0
2012-08-29 12:35:00,19.61,19.62,19.6,19.62,45800.0,13.5631,13.57,13.5561,13.57,45800.0
2012-08-29 12:40:00,19.61,19.62,19.61,19.61,17500.0,13.5631,13.57,13.5631,13.5631,17500.0
2012-08-29 12:45:00,19.62,19.65,19.6,19.65,95500.0,13.57,13.5907,13.5561,13.5907,95500.0
2012-08-29 12:50:00,19.64,19.65,19.63,19.63,22600.0,13.5838,13.5907,13.5769,13.5769,22600.0
2012-08-29 12:55:00,19.64,19.64,19.62,19.62,12600.0,13.5838,13.5838,13.57,13.57,12600.0
2012-08-29 13:00:00,19.63,19.63,19.62,19.62,22600.0,13.5769,13.5769,13.57,13.57,22600.0
2012-08-29 13:05:00,19.62,19.63,19.62,19.63,7100.0,13.57,13.5769,13.57,13.5769,7100.0
2012-08-29 13:10:00,19.63,19.64,19.62,19.64,56000.0,13.5769,13.5838,13.57,13.5838,56000.0
2012-08-29 13:15:00,19.64,19.64,19.62,19.63,56700.0,13.5838,13.5838,13.57,13.5769,56700.0
2012-08-29 13:20:00,19.63,19.63,19.61,19.62,82200.0,13.5769,13.5769,13.5631,13.57,82200.0
2012-08-29 13:25:00,19.62,19.62,19.61,19.62,8900.0,13.57,13.57,13.5631,13.57,8900.0
2012-08-29 13:30:00,19.62,19.62,19.61,19.62,11800.0,13.57,13.57,13.5631,13.57,11800.0
2012-08-29 13:35:00,19.62,19.62,19.61,19.62,13100.0,13.57,13.57,13.5631,13.57,13100.0
2012-08-29 13:40:00,19.61,19.62,19.61,19.62,18800.0,13.5631,13.57,13.5631,13.57,18800.0
2012-08-29 13:45:00,19.61,19.62,19.61,19.62,15200.0,13.5631,13.57,13.5631,13.57,15200.0
2012-08-29 13:50:00,19.62,19.62,19.59,19.59,82500.0,13.57,13.57,13.5492,13.5492,82500.0
2012-08-29 13:55:00,19.59,19.6,19.59,19.59,13900.0,13.5492,13.5561,13.5492,13.5492,13900.0
2012-08-29 14:00:00,19.59,19.61,19.59,19.59,138700.0,13.5492,13.5631,13.5492,13.5492,138700.0
2012-08-29 14:05:00,19.6,19.6,19.58,19.59,17700.0,13.5561,13.5561,13.5423,13.5492,17700.0
2012-08-29 14:10:00,19.59,19.59,19.58,19.59,14800.0,13.5492,13.5492,13.5423,13.5492,14800.0
2012-08-29 14:15:00,19.59,19.59,19.58,19.58,11200.0,13.5492,13.5492,13.5423,13.5423,11200.0
2012-08-29 14:20:00,19.59,19.59,19.58,19.58,27100.0,13.5492,13.5492,13.5423,13.5423,27100.0
2012-08-29 14:25:00,19.58,19.59,19.57,19.57,123200.0,13.5423,13.5492,13.5354,13.5354,123200.0
2012-08-29 14:30:00,19.58,19.59,19.57,19.58,49200.0,13.5423,13.5492,13.5354,13.5423,49200.0
2012-08-29 14:35:00,19.59,19.59,19.58,19.59,17400.0,13.5492,13.5492,13.5423,13.5492,17400.0
2012-08-29 14:40:00,19.59,19.59,19.58,19.58,12200.0,13.5492,13.5492,13.5423,13.5423,12200.0
2012-08-29 14:45:00,19.58,19.59,19.56,19.56,42800.0,13.5423,13.5492,13.5285,13.5285,42800.0
2012-08-29 14:50:00,19.56,19.57,19.55,19.57,43500.0,13.5285,13.5354,13.5216,13.5354,43500.0
2012-08-29 14:55:00,19.56,19.57,19.56,19.56,31500.0,13.5285,13.5354,13.5285,13.5285,31500.0
2012-08-29 15:00:00,19.56,19.57,19.56,19.56,27000.0,13.5285,13.5354,13.5285,13.5285,27000.0
2012-08-29 15:05:00,19.57,19.57,19.56,19.56,22600.0,13.5354,13.5354,13.5285,13.5285,22600.0
2012-08-29 15:10:00,19.56,19.57,19.56,19.56,47300.0,13.5285,13.5354,13.5285,13.5285,47300.0
2012-08-29 15:15:00,19.56,19.57,19.55,19.55,41700.0,13.5285,13.5354,13.5216,13.5216,41700.0
2012-08-29 15:20:00,19.55,19.56,19.55,19.55,26300.0,13.5216,13.5285,13.5216,13.5216,26300.0
2012-08-29 15:25:00,19.55,19.56,19.55,19.55,37100.0,13.5216,13.5285,13.5216,13.5216,37100.0
2012-08-29 15:30:00,19.56,19.56,19.55,19.55,35100.0,13.5285,13.5285,13.5216,13.5216,35100.0
2012-08-29 15:35:00,19.56,19.56,19.55,19.55,53400.0,13.5285,13.5285,13.5216,13.5216,53400.0
2012-08-29 15:40:00,19.55,19.56,19.55,19.55,61200.0,13.5216,13.5285,13.5216,13.5216,61200.0
2012-08-29 15:45:00,19.55,19.56,19.53,19.54,120000.0,13.5216,13.5285,13.5077,13.5146,120000.0
2012-08-29 15:50:00,19.54,19.55,19.53,19.55,87600.0,13.5146,13.5216,13.5077,13.5216,87600.0
2012-08-29 15:55:00,19.55,19.56,19.53,19.56,319200.0,13.5216,13.5285,13.5077,13.5285,319200.0
2012-08-30 09:30:00,19.46,19.46,19.37,19.41,47500.0,13.4593,13.4593,13.3971,13.4247,47500.0
2012-08-30 09:35:00,19.41,19.49,19.4,19.49,10900.0,13.4247,13.4801,13.4178,13.4801,10900.0
2012-08-30 09:40:00,19.49,19.5,19.48,19.49,21600.0,13.4801,13.487,13.4731,13.4801,21600.0
2012-08-30 09:45:00,19.48,19.5,19.48,19.49,62200.0,13.4731,13.487,13.4731,13.4801,62200.0
2012-08-30 09:50:00,19.5,19.5,19.49,19.49,24800.0,13.487,13.487,13.4801,13.4801,24800.0
2012-08-30 09:55:00,19.5,19.5,19.49,19.5,11600.0,13.487,13.487,13.4801,13.487,11600.0
2012-08-30 10:00:00,19.5,19.5,19.48,19.49,34700.0,13.487,13.487,13.4731,13.4801,34700.0
2012-08-30 10:05:00,19.49,19.5,19.49,19.5,22100.0,13.4801,13.487,13.4801,13.487,22100.0
2012-08-30 10:10:00,19.49,19.51,19.49,19.51,75200.0,13.4801,13.4939,13.4801,13.4939,75200.0
2012-08-30 10:15:00,19.5,19.51,19.49,19.5,57100.0,13.487,13.4939,13.4801,13.487,57100.0
2012-08-30 10:20:00,19.49,19.5,19.47,19.49,49600.0,13.4801,13.487,13.4662,13.4801,49600.0
2012-08-30 10:25:00,19.49,19.49,19.48,19.48,28800.0,13.4801,13.4801,13.4731,13.4731,28800.0
2012-08-30 10:30:00,19.48,19.49,19.48,19.49,22500.0,13.4731,13.4801,13.4731,13.4801,22500.0
2012-08-30 10:35:00,19.48,19.49,19.48,19.48,12500.0,13.4731,13.4801,13.4731,13.4731,12500.0
2012-08-30 10:40:00,19.48,19.51,19.48,19.51,107700.0,13.4731,13.4939,13.4731,13.4939,107700.0
2012-08-30 10:45:00,19.51,19.51,19.5,19.5,7400.0,13.4939,13.4939,13.487,13.487,7400.0
2012-08-30 10:50:00,19.5,19.51,19.5,19.5,27400.0,13.487,13.4939,13.487,13.487,27400.0
2012-08-30 10:55:00,19.5,19.51,19.5,19.51,64300.0,13.487,13.4939,13.487,13.4939,64300.0
2012-08-30 11:00:00,19.51,19.53,19.5,19.53,18600.0,13.4939,13.5077,13.487,13.5077,18600.0
2012-08-30 11:05:00,19.53,19.53,19.52,19.53,16000.0,13.5077,13.5077,13.5008,13.5077,16000.0
2012-08-30 11:10:00,19.52,19.53,19.51,19.52,15100.0,13.5008,13.5077,13.4939,13.5008,15100.0
2012-08-30 11:15:00,19.51,19.55,19.51,19.55,29300.0,13.4939,13.5216,13.4939,13.5216,29300.0
2012-08-30 11:20:00,19.55,19.55,19.54,19.54,11500.0,13.5216,13.5216,13.5146,13.5146,11500.0
2012-08-30 11:25:00,19.55,19.55,19.54,19.54,8900.0,13.5216,13.5216,13.5146,13.5146,8900.0
2012-08-30 11:30:00,19.55,19.55,19.52,19.52,32100.0,13.5216,13.5216,13.5008,13.5008,32100.0
2012-08-30 11:35:00,19.52,19.52,19.5,19.5,11200.0,13.5008,13.5008,13.487,13.487,11200.0
2012-08-30 11:40:00,19.51,19.51,19.5,19.5,9000.0,13.4939,13.4939,13.487,13.487,9000.0
2012-08-30 11:45:00,19.51,19.51,19.5,19.51,5100.0,13.4939,13.4939,13.487,13.4939,5100.0
2012-08-30 11:50:00,19.5,19.51,19.5,19.51,6100.0,13.487,13.4939,13.487,13.4939,6100.0
2012-08-30 11:55:00,19.5,19.51,19.5,19.5,14000.0,13.487,13.4939,13.487,13.487,14000.0
2012-08-30 12:00:00,19.51,19.51,19.5,19.5,45900.0,13.4939,13.4939,13.487,13.487,45900.0
2012-08-30 12:05:00,19.5,19.51,19.5,19.5,5400.0,13.487,13.4939,13.487,13.487,5400.0
2012-08-30 12:10:00,19.51,19.51,19.5,19.5,5800.0,13.4939,13.4939,13.487,13.487,5800.0
2012-08-30 12:15:00,19.5,19.51,19.5,19.51,21200.0,13.487,13.4939,13.487,13.4939,21200.0
2012-08-30 12:20:00,19.51,19.51,19.5,19.5,6800.0,13.4939,13.4939,13.487,13.487,6800.0
2012-08-30 12:25:00,19.51,19.51,19.5,19.5,6000.0,13.4939,13.4939,13.487,13.487,6000.0
2012-08-30 12:30:00,19.5,19.51,19.5,19.5,26300.0,13.487,13.4939,13.487,13.487,26300.0
2012-08-30 12:35:00,19.51,19.51,19.5,19.5,6500.0,13.4939,13.4939,13.487,13.487,6500.0
2012-08-30 12:40:00,19.51,19.51,19.5,19.5,8200.0,13.4939,13.4939,13.487,13.487,8200.0
2012-08-30 12:45:00,19.5,19.51,19.5,19.5,8300.0,13.487,13.4939,13.487,13.487,8300.0
2012-08-30 12:50:00,19.51,19.51,19.5,19.51,4600.0,13.4939,13.4939,13.487,13.4939,4600.0
2012-08-30 12:55:00,19.51,19.52,19.5,19.51,30800.0,13.4939,13.5008,13.487,13.4939,30800.0
2012-08-30 13:00:00,19.52,19.52,19.51,19.51,6100.0,13.5008,13.5008,13.4939,13.4939,6100.0
2012-08-30 13:05:00,19.52,19.52,19.51,19.51,11100.0,13.5008,13.5008,13.4939,13.4939,11100.0
2012-08-30 13:10:00,19.52,19.52,19.51,19.52,5800.0,13.5008,13.5008,13.4939,13.5008,5800.0
2012-08-30 13:15:00,19.51,19.52,19.51,19.52,4600.0,13.4939,13.5008,13.4939,13.5008,4600.0
2012-08-30 13:20:00,19.51,19.52,19.51,19.51,3400.0,13.4939,13.5008,13.4939,13.4939,3400.0
2012-08-30 13:25:00,19.51,19.52,19.51,19.52,30600.0,13.4939,13.5008,13.4939,13.5008,30600.0
2012-08-30 13:30:00,19.52,19.54,19.51,19.53,35600.0,13.5008,13.5146,13.4939,13.5077,35600.0
2012-08-30 13:35:00,19.53,19.54,19.53,19.54,6700.0,13.5077,13.5146,13.5077,13.5146,6700.0
2012-08-30 13:40:00,19.53,19.54,19.53,19.54,3700.0,13.5077,13.5146,13.5077,13.5146,3700.0
2012-08-30 13:45:00,19.54,19.54,19.53,19.54,9300.0,13.5146,13.5146,13.5077,13.5146,9300.0
2012-08-30 13:50:00,19.53,19.56,19.53,19.55,34500.0,13.5077,13.5285,13.5077,13.5216,34500.0
2012-08-30 13:55:00,19.55,19.56,19.55,19.55,7100.0,13.5216,13.5285,13.5216,13.5216,7100.0
2012-08-30 14:00:00,19.55,19.56,19.55,19.56,11500.0,13.5216,13.5285,13.5216,13.5285,11500.0
2012-08-30 14:05:00,19.55,19.57,19.55,19.57,21900.0,13.5216,13.5354,13.5216,13.5354,21900.0
2012-08-30 14:10:00,19.57,19.58,19.56,19.57,10800.0,13.5354,13.5423,13.5285,13.5354,10800.0
2012-08-30 14:15:00,19.58,19.58,19.55,19.55,69300.0,13.5423,13.5423,13.5216,13.5216,69300.0
2012-08-30 14:20:00,19.55,19.56,19.55,19.56,5200.0,13.5216,13.5285,13.5216,13.5285,5200.0
2012-08-30 14:25:00,19.55,19.56,19.54,19.55,66000.0,13.5216,13.5285,13.5146,13.5216,66000.0
2012-08-30 14:30:00,19.55,19.56,19.54,19.55,48300.0,13.5216,13.5285,13.5146,13.5216,48300.0
2012-08-30 14:35:00,19.54,19.55,19.54,19.54,10000.0,13.5146,13.5216,13.5146,13.5146,10000.0
2012-08-30 14:40:00,19.54,19.55,19.54,19.55,7200.0,13.5146,13.5216,13.5146,13.5216,7200.0
2012-08-30 14:45:00,19.55,19.55,19.54,19.55,8300.0,13.5216,13.5216,13.5146,13.5216,8300.0
2012-08-30 14:50:00,19.55,19.55,19.53,19.54,67500.0,13.5216,13.5216,13.5077,13.5146,67500.0
2012-08-30 14:55:00,19.55,19.55,19.54,19.54,9100.0,13.5216,13.5216,13.5146,13.5146,9100.0
2012-08-30 15:00:00,19.54,19.55,19.54,19.54,19400.0,13.5146,13.5216,13.5146,13.5146,19400.0
2012-08-30 15:05:00,19.55,19.55,19.54,19.55,120600.0,13.5216,13.5216,13.5146,13.5216,120600.0
2012-08-30 15:10:00,19.54,19.55,19.53,19.54,54100.0,13.5146,13.5216,13.5077,13.5146,54100.0
2012-08-30 15:15:00,19.54,19.55,19.53,19.54,26800.0,13.5146,13.5216,13.5077,13.5146,26800.0
2012-08-30 15:20:00,19.55,19.55,19.54,19.55,26600.0,13.5216,13.5216,13.5146,13.5216,26600.0
2012-08-30 15:25:00,19.55,19.57,19.54,19.57,18400.0,13.5216,13.5354,13.5146,13.5354,18400.0
2012-08-30 15:30:00,19.57,19.58,19.57,19.58,13900.0,13.5354,13.5423,13.5354,13.5423,13900.0
2012-08-30 15:35:00,19.57,19.58,19.55,19.55,62300.0,13.5354,13.5423,13.5216,13.5216,62300.0
2012-08-30 15:40:00,19.55,19.56,19.55,19.56,40800.0,13.5216,13.5285,13.5216,13.5285,40800.0
2012-08-30 15:45:00,19.55,19.56,19.55,19.56,88300.0,13.5216,13.5285,13.5216,13.5285,88300.0
2012-08-30 15:50:00,19.55,19.56,19.53,19.53,117300.0,13.5216,13.5285,13.5077,13.5077,117300.0
2012-08-30 15:55:00,19.53,19.54,19.53,19.53,166400.0,13.5077,13.5146,13.5077,13.5077,166400.0
2012-08-31 09:30:00,19.59,19.63,19.52,19.55,109900.0,13.5492,13.5769,13.5008,13.5216,109900.0
2012-08-31 09:35:00,19.56,19.73,19.56,19.72,27900.0,13.5285,13.646,13.5285,13.6391,27900.0
2012-08-31 09:40:00,19.71,19.75,19.7,19.71,35400.0,13.6322,13.6599,13.6253,13.6322,35400.0
2012-08-31 09:45:00,19.71,19.72,19.69,19.7,107900.0,13.6322,13.6391,13.6184,13.6253,107900.0
2012-08-31 09:50:00,19.7,19.73,19.68,19.71,70400.0,13.6253,13.646,13.6115,13.6322,70400.0
2012-08-31 09:55:00,19.71,19.72,19.7,19.7,44700.0,13.6322,13.6391,13.6253,13.6253,44700.0
2012-08-31 10:00:00,19.7,19.7,19.64,19.66,112300.0,13.6253,13.6253,13.5838,13.5976,112300.0
2012-08-31 10:05:00,19.66,19.69,19.65,19.66,101700.0,13.5976,13.6184,13.5907,13.5976,101700.0
2012-08-31 10:10:00,19.66,19.69,19.65,19.67,48000.0,13.5976,13.6184,13.5907,13.6045,48000.0
2012-08-31 10:15:00,19.68,19.71,19.65,19.71,78500.0,13.6115,13.6322,13.5907,13.6322,78500.0
2012-08-31 10:20:00,19.7,19.71,19.69,19.69,37400.0,13.6253,13.6322,13.6184,13.6184,37400.0
2012-08-31 10:25:00,19.69,19.7,19.66,19.66,30900.0,13.6184,13.6253,13.5976,13.5976,30900.0
2012-08-31 10:30:00,19.66,19.69,19.65,19.69,39500.0,13.5976,13.6184,13.5907,13.6184,39500.0
2012-08-31 10:35:00,19.69,19.69,19.63,19.63,75200.0,13.6184,13.6184,13.5769,13.5769,75200.0
2012-08-31 10:40:00,19.63,19.66,19.62,19.64,403700.0,13.5769,13.5976,13.57,13.5838,403700.0
2012-08-31 10:45:00,19.64,19.65,19.6,19.6,30500.0,13.5838,13.5907,13.5561,13.5561,30500.0
2012-08-31 10:50:00,19.6,19.61,19.59,19.6,97500.0,13.5561,13.5631,13.5492,13.5561,97500.0
2012-08-31 10:55:00,19.61,19.62,19.59,19.59,66400.0,13.5631,13.57,13.5492,13.5492,66400.0
2012-08-31 11:00:00,19.6,19.61,19.58,19.6,113000.0,13.5561,13.5631,13.5423,13.5561,113000.0
2012-08-31 11:05:00,19.6,19.6,19.57,19.58,32300.0,13.5561,13.5561,13.5354,13.5423,32300.0
2012-08-31 11:10:00,19.58,19.59,19.57,19.57,23900.0,13.5423,13.5492,13.5354,13.5354,23900.0
2012-08-31 11:15:00,19.57,19.59,19.57,19.58,23500.0,13.5354,13.5492,13.5354,13.5423,23500.0
2012-08-31 11:20:00,19.59,19.61,19.58,19.59,20000.0,13.5492,13.5631,13.5423,13.5492,20000.0
2012-08-31 11:25:00,19.6,19.6,19.57,19.57,41100.0,13.5561,13.5561,13.5354,13.5354,41100.0
2012-08-31 11:30:00,19.57,19.59,19.57,19.58,19100.0,13.5354,13.5492,13.5354,13.5423,19100.0
2012-08-31 11:35:00,19.58,19.58,19.56,19.56,7500.0,13.5423,13.5423,13.5285,13.5285,7500.0
2012-08-31 11:40:00,19.57,19.57,19.56,19.57,8000.0,13.5354,13.5354,13.5285,13.5354,8000.0
2012-08-31 11:45:00,19.56,19.56,19.53,19.53,29300.0,13.5285,13.5285,13.5077,13.5077,29300.0
2012-08-31 11:50:00,19.54,19.54,19.53,19.53,6700.0,13.5146,13.5146,13.5077,13.5077,6700.0
2012-08-31 11:55:00,19.53,19.53,19.51,19.52,20800.0,13.5077,13.5077,13.4939,13.5008,20800.0
2012-08-31 12:00:00,19.51,19.53,19.51,19.53,27300.0,13.4939,13.5077,13.4939,13.5077,27300.0
2012-08-31 12:05:00,19.52,19.52,19.48,19.5,31200.0,13.5008,13.5008,13.4731,13.487,31200.0
2012-08-31 12:10:00,19.49,19.5,19.47,19.48,16100.0,13.4801,13.487,13.4662,13.4731,16100.0
2012-08-31 12:15:00,19.48,19.49,19.47,19.48,21700.0,13.4731,13.4801,13.4662,13.4731,21700.0
2012-08-31 12:20:00,19.48,19.5,19.47,19.49,55200.0,13.4731,13.487,13.4662,13.4801,55200.0
2012-08-31 12:25:00,19.49,19.49,19.48,19.49,19000.0,13.4801,13.4801,13.4731,13.4801,19000.0
2012-08-31 12:30:00,19.49,19.51,19.48,19.5,66500.0,13.4801,13.4939,13.4731,13.487,66500.0
2012-08-31 12:35:00,19.5,19.51,19.49,19.49,21700.0,13.487,13.4939,13.4801,13.4801,21700.0
2012-08-31 12:40:00,19.49,19.5,19.49,19.5,11200.0,13.4801,13.487,13.4801,13.487,11200.0
2012-08-31 12:45:00,19.49,19.5,19.48,19.48,10700.0,13.4801,13.487,13.4731,13.4731,10700.0
2012-08-31 12:50:00,19.48,19.51,19.48,19.5,37900.0,13.4731,13.4939,13.4731,13.487,37900.0
2012-08-31 12:55:00,19.5,19.5,19.49,19.49,5000.0,13.487,13.487,13.4801,13.4801,5000.0
2012-08-31 13:00:00,19.49,19.5,19.48,19.49,22400.0,13.4801,13.487,13.4731,13.4801,22400.0
2012-08-31 13:05:00,19.49,19.5,19.47,19.47,18900.0,13.4801,13.487,13.4662,13.4662,18900.0
2012-08-31 13:10:00,19.47,19.48,19.42,19.43,100200.0,13.4662,13.4731,13.4316,13.4386,100200.0
2012-08-31 13:15:00,19.43,19.43,19.42,19.42,7600.0,13.4386,13.4386,13.4316,13.4316,7600.0
2012-08-31 13:20:00,19.43,19.43,19.42,19.43,12900.0,13.4386,13.4386,13.4316,13.4386,12900.0
2012-08-31 13:25:00,19.43,19.47,19.42,19.46,58600.0,13.4386,13.4662,13.4316,13.4593,58600.0
2012-08-31 13:30:00,19.46,19.47,19.46,19.46,6000.0,13.4593,13.4662,13.4593,13.4593,6000.0
2012-08-31 13:35:00,19.47,19.48,19.46,19.48,15600.0,13.4662,13.4731,13.4593,13.4731,15600.0
2012-08-31 13:40:00,19.48,19.5,19.48,19.5,51700.0,13.4731,13.487,13.4731,13.487,51700.0
2012-08-31 13:45:00,19.5,19.5,19.49,19.49,10300.0,13.487,13.487,13.4801,13.4801,10300.0
2012-08-31 13:50:00,19.5,19.52,19.49,19.52,41400.0,13.487,13.5008,13.4801,13.5008,41400.0
2012-08-31 13:55:00,19.52,19.52,19.5,19.5,15100.0,13.5008,13.5008,13.487,13.487,15100.0
2012-08-31 14:00:00,19.5,19.52,19.5,19.52,19700.0,13.487,13.5008,13.487,13.5008,19700.0
2012-08-31 14:05:00,19.52,19.53,19.51,19.53,16300.0,13.5008,13.5077,13.4939,13.5077,16300.0
2012-08-31 14:10:00,19.53,19.53,19.51,19.52,28400.0,13.5077,13.5077,13.4939,13.5008,28400.0
2012-08-31 14:15:00,19.53,19.56,19.52,19.55,29000.0,13.5077,13.5285,13.5008,13.5216,29000.0
2012-08-31 14:20:00,19.55,19.57,19.54,19.56,33000.0,13.5216,13.5354,13.5146,13.5285,33000.0
2012-08-31 14:25:00,19.57,19.58,19.56,19.56,25100.0,13.5354,13.5423,13.5285,13.5285,25100.0
2012-08-31 14:30:00,19.56,19.57,19.56,19.56,16900.0,13.5285,13.5354,13.5285,13.5285,16900.0
2012-08-31 14:35:00,19.57,19.57,19.54,19.56,64200.0,13.5354,13.5354,13.5146,13.5285,64200.0
2012-08-31 14:40:00,19.57,19.57,19.55,19.55,23300.0,13.5354,13.5354,13.5216,13.5216,23300.0
2012-08-31 14:45:00,19.55,19.56,19.55,19.55,32800.0,13.5216,13.5285,13.5216,13.5216,32800.0
2012-08-31 14:50:00,19.55,19.56,19.55,19.55,65100.0,13.5216,13.5285,13.5216,13.5216,65100.0
2012-08-31 14:55:00,19.56,19.56,19.55,19.55,36600.0,13.5285,13.5285,13.5216,13.5216,36600.0
2012-08-31 15:00:00,19.56,19.56,19.54,19.55,63000.0,13.5285,13.5285,13.5146,13.5216,63000.0
2012-08-31 15:05:00,19.55,19.56,19.55,19.55,20600.0,13.5216,13.5285,13.5216,13.5216,20600.0
2012-08-31 15:10:00,19.56,19.56,19.55,19.55,18300.0,13.5285,13.5285,13.5216,13.5216,18300.0
2012-08-31 15:15:00,19.55,19.56,19.55,19.55,27900.0,13.5216,13.5285,13.5216,13.5216,27900.0
2012-08-31 15:20:00,19.55,19.56,19.55,19.55,37500.0,13.5216,13.5285,13.5216,13.5216,37500.0
2012-08-31 15:25:00,19.55,19.56,19.54,19.54,134100.0,13.5216,13.5285,13.5146,13.5146,134100.0
2012-08-31 15:30:00,19.55,19.55,19.52,19.52,59400.0,13.5216,13.5216,13.5008,13.5008,59400.0
2012-08-31 15:35:00,19.52,19.55,19.52,19.55,36400.0,13.5008,13.5216,13.5008,13.5216,36400.0
2012-08-31 15:40:00,19.55,19.56,19.53,19.53,79500.0,13.5216,13.5285,13.5077,13.5077,79500.0
2012-08-31 15:45:00,19.54,19.55,19.53,19.55,48600.0,13.5146,13.5216,13.5077,13.5216,48600.0
2012-08-31 15:50:00,19.55,19.57,19.54,19.54,165400.0,13.5216,13.5354,13.5146,13.5146,165400.0
2012-08-31 15:55:00,19.55,19.57,19.53,19.53,555100.0,13.5216,13.5354,13.5077,13.5077,555100.0
2012-09-04 09:30:00,19.55,19.57,19.5,19.55,196100.0,13.5216,13.5354,13.487,13.5216,196100.0
2012-09-04 09:35:00,19.54,19.56,19.47,19.49,29800.0,13.5146,13.5285,13.4662,13.4801,29800.0
2012-09-04 09:40:00,19.49,19.51,19.44,19.47,71600.0,13.4801,13.4939,13.4455,13.4662,71600.0
2012-09-04 09:45:00,19.46,19.5,19.46,19.49,50000.0,13.4593,13.487,13.4593,13.4801,50000.0
2012-09-04 09:50:00,19.5,19.53,19.5,19.53,6900.0,13.487,13.5077,13.487,13.5077,6900.0
2012-09-04 09:55:00,19.53,19.53,19.48,19.5,25200.0,13.5077,13.5077,13.4731,13.487,25200.0
2012-09-04 10:00:00,19.5,19.5,19.48,19.48,15500.0,13.487,13.487,13.4731,13.4731,15500.0
2012-09-04 10:05:00,19.49,19.5,19.41,19.41,26900.0,13.4801,13.487,13.4247,13.4247,26900.0
2012-09-04 10:10:00,19.41,19.42,19.4,19.4,24500.0,13.4247,13.4316,13.4178,13.4178,24500.0
2012-09-04 10:15:00,19.4,19.44,19.4,19.42,27200.0,13.4178,13.4455,13.4178,13.4316,27200.0
2012-09-04 10:20:00,19.43,19.43,19.4,19.41,25300.0,13.4386,13.4386,13.4178,13.4247,25300.0
2012-09-04 10:25:00,19.4,19.41,19.37,19.38,26700.0,13.4178,13.4247,13.3971,13.404,26700.0
2012-09-04 10:30:00,19.37,19.41,19.35,19.4,47700.0,13.3971,13.4247,13.3832,13.4178,47700.0
2012-09-04 10:35:00,19.4,19.44,19.4,19.43,30100.0,13.4178,13.4455,13.4178,13.4386,30100.0
2012-09-04 10:40:00,19.43,19.43,19.41,19.41,11800.0,13.4386,13.4386,13.4247,13.4247,11800.0
2012-09-04 10:45:00,19.41,19.42,19.39,19.4,34800.0,13.4247,13.4316,13.4109,13.4178,34800.0
2012-09-04 10:50:00,19.41,19.43,19.41,19.43,7900.0,13.4247,13.4386,13.4247,13.4386,7900.0
2012-09-04 10:55:00,19.43,19.43,19.4,19.41,32900.0,13.4386,13.4386,13.4178,13.4247,32900.0
2012-09-04 11:00:00,19.41,19.43,19.4,19.43,12000.0,13.4247,13.4386,13.4178,13.4386,12000.0
2012-09-04 11:05:00,19.43,19.45,19.42,19.43,113600.0,13.4386,13.4524,13.4316,13.4386,113600.0
2012-09-04 11:10:00,19.44,19.44,19.43,19.44,27200.0,13.4455,13.4455,13.4386,13.4455,27200.0
2012-09-04 11:15:00,19.44,19.44,19.43,19.44,6900.0,13.4455,13.4455,13.4386,13.4455,6900.0
2012-09-04 11:20:00,19.44,19.45,19.43,19.45,13100.0,13.4455,13.4524,13.4386,13.4524,13100.0
2012-09-04 11:25:00,19.44,19.45,19.43,19.44,27400.0,13.4455,13.4524,13.4386,13.4455,27400.0
2012-09-04 11:30:00,19.44,19.45,19.41,19.41,23500.0,13.4455,13.4524,13.4247,13.4247,23500.0
2012-09-04 11:35:00,19.41,19.42,19.4,19.41,11900.0,13.4247,13.4316,13.4178,13.4247,11900.0
2012-09-04 11:40:00,19.4,19.41,19.4,19.41,8400.0,13.4178,13.4247,13.4178,13.4247,8400.0
2012-09-04 11:45:00,19.41,19.41,19.4,19.4,8600.0,13.4247,13.4247,13.4178,13.4178,8600.0
2012-09-04 11:50:00,19.4,19.41,19.4,19.4,23800.0,13.4178,13.4247,13.4178,13.4178,23800.0
2012-09-04 11:55:00,19.4,19.42,19.4,19.42,25900.0,13.4178,13.4316,13.4178,13.4316,25900.0
2012-09-04 12:00:00,19.42,19.42,19.39,19.4,46700.0,13.4316,13.4316,13.4109,13.4178,46700.0
2012-09-04 12:05:00,19.4,19.41,19.4,19.4,8400.0,13.4178,13.4247,13.4178,13.4178,8400.0
2012-09-04 12:10:00,19.4,19.41,19.4,19.41,10400.0,13.4178,13.4247,13.4178,13.4247,10400.0
2012-09-04 12:15:00,19.4,19.41,19.4,19.4,21000.0,13.4178,13.4247,13.4178,13.4178,21000.0
2012-09-04 12:20:00,19.41,19.41,19.4,19.4,11200.0,13.4247,13.4247,13.4178,13.4178,11200.0
2012-09-04 12:25:00,19.4,19.41,19.4,19.4,9700.0,13.4178,13.4247,13.4178,13.4178,9700.0
2012-09-04 12:30:00,19.4,19.41,19.4,19.4,14900.0,13.4178,13.4247,13.4178,13.4178,14900.0
2012-09-04 12:35:00,19.4,19.41,19.4,19.4,5100.0,13.4178,13.4247,13.4178,13.4178,5100.0
2012-09-04 12:40:00,19.4,19.43,19.4,19.43,40900.0,13.4178,13.4386,13.4178,13.4386,40900.0
2012-09-04 12:45:00,19.43,19.43,19.42,19.43,4700.0,13.4386,13.4386,13.4316,13.4386,4700.0
2012-09-04 12:50:00,19.42,19.43,19.42,19.42,5900.0,13.4316,13.4386,13.4316,13.4316,5900.0
2012-09-04 12:55:00,19.43,19.43,19.42,19.42,6700.0,13.4386,13.4386,13.4316,13.4316,6700.0
2012-09-04 13:00:00,19.42,19.45,19.42,19.45,33700.0,13.4316,13.4524,13.4316,13.4524,33700.0
2012-09-04 13:05:00,19.45,19.45,19.44,19.44,7600.0,13.4524,13.4524,13.4455,13.4455,7600.0
2012-09-04 13:10:00,19.45,19.45,19.42,19.43,22200.0,13.4524,13.4524,13.4316,13.4386,22200.0
2012-09-04 13:15:00,19.43,19.43,19.42,19.43,4300.0,13.4386,13.4386,13.4316,13.4386,4300.0
2012-09-04 13:20:00,19.42,19.43,19.42,19.43,7200.0,13.4316,13.4386,13.4316,13.4386,7200.0
2012-09-04 13:25:00,19.43,19.43,19.41,19.42,29800.0,13.4386,13.4386,13.4247,13.4316,29800.0
2012-09-04 13:30:00,19.43,19.44,19.42,19.42,31700.0,13.4386,13.4455,13.4316,13.4316,31700.0
2012-09-04 13:35:00,19.42,19.43,19.42,19.43,4600.0,13.4316,13.4386,13.4316,13.4386,4600.0
2012-09-04 13:40:00,19.42,19.43,19.42,19.43,9800.0,13.4316,13.4386,13.4316,13.4386,9800.0
2012-09-04 13:45:00,19.43,19.44,19.42,19.44,33600.0,13.4386,13.4455,13.4316,13.4455,33600.0
2012-09-04 13:50:00,19.44,19.44,19.42,19.42,19100.0,13.4455,13.4455,13.4316,13.4316,19100.0
2012-09-04 13:55:00,19.42,19.43,19.42,19.42,4900.0,13.4316,13.4386,13.4316,13.4316,4900.0
2012-09-04 14:00:00,19.42,19.43,19.42,19.42,8400.0,13.4316,13.4386,13.4316,13.4316,8400.0
2012-09-04 14:05:00,19.42,19.45,19.42,19.45,36100.0,13.4316,13.4524,13.4316,13.4524,36100.0
2012-09-04 14:10:00,19.45,19.45,19.43,19.44,30000.0,13.4524,13.4524,13.4386,13.4455,30000.0
2012-09-04 14:15:00,19.45,19.47,19.44,19.47,18600.0,13.4524,13.4662,13.4455,13.4662,18600.0
2012-09-04 14:20:00,19.48,19.48,19.47,19.47,7300.0,13.4731,13.4731,13.4662,13.4662,7300.0
2012-09-04 14:25:00,19.48,19.48,19.46,19.46,39500.0,13.4731,13.4731,13.4593,13.4593,39500.0
2012-09-04 14:30:00,19.46,19.47,19.46,19.46,19000.0,13.4593,13.4662,13.4593,13.4593,19000.0
2012-09-04 14:35:00,19.47,19.52,19.46,19.5,99600.0,13.4662,13.5008,13.4593,13.487,99600.0
2012-09-04 14:40:00,19.5,19.5,19.48,19.48,28600.0,13.487,13.487,13.4731,13.4731,28600.0
2012-09-04 14:45:00,19.49,19.49,19.48,19.48,14400.0,13.4801,13.4801,13.4731,13.4731,14400.0
2012-09-04 14:50:00,19.49,19.49,19.46,19.46,83200.0,13.4801,13.4801,13.4593,13.4593,83200.0
2012-09-04 14:55:00,19.46,19.47,19.45,19.45,51500.0,13.4593,13.4662,13.4524,13.4524,51500.0
2012-09-04 15:00:00,19.45,19.46,19.45,19.45,27000.0,13.4524,13.4593,13.4524,13.4524,27000.0
2012-09-04 15:05:00,19.46,19.48,19.45,19.47,78300.0,13.4593,13.4731,13.4524,13.4662,78300.0
2012-09-04 15:10:00,19.47,19.48,19.47,19.47,27000.0,13.4662,13.4731,13.4662,13.4662,27000.0
2012-09-04 15:15:00,19.47,19.48,19.46,19.47,22300.0,13.4662,13.4731,13.4593,13.4662,22300.0
2012-09-04 15:20:00,19.48,19.48,19.44,19.45,101200.0,13.4731,13.4731,13.4455,13.4524,101200.0
2012-09-04 15:25:00,19.45,19.47,19.44,19.47,68500.0,13.4524,13.4662,13.4455,13.4662,68500.0
2012-09-04 15:30:00,19.47,19.47,19.46,19.46,40400.0,13.4662,13.4662,13.4593,13.4593,40400.0
2012-09-04 15:35:00,19.47,19.47,19.44,19.45,41700.0,13.4662,13.4662,13.4455,13.4524,41700.0
2012-09-04 15:40:00,19.44,19.45,19.42,19.42,71600.0,13.4455,13.4524,13.4316,13.4316,71600.0
2012-09-04 15:45:00,19.42,19.43,19.4,19.42,70700.0,13.4316,13.4386,13.4178,13.4316,70700.0
2012-09-04 15:50:00,19.42,19.43,19.42,19.43,40000.0,13.4316,13.4386,13.4316,13.4386,40000.0
2012-09-04 15:55:00,19.43,19.43,19.4,19.42,189100.0,13.4386,13.4386,13.4178,13.4316,189100.0
2012-09-05 09:30:00,19.48,19.48,19.34,19.37,74500.0,13.4731,13.4731,13.3763,13.3971,74500.0
2012-09-05 09:35:00,19.37,19.39,19.36,19.38,26000.0,13.3971,13.4109,13.3901,13.404,26000.0
2012-09-05 09:40:00,19.38,19.38,19.35,19.36,19800.0,13.404,13.404,13.3832,13.3901,19800.0
2012-09-05 09:45:00,19.36,19.37,19.35,19.37,18300.0,13.3901,13.3971,13.3832,13.3971,18300.0
2012-09-05 09:50:00,19.36,19.37,19.36,19.36,19300.0,13.3901,13.3971,13.3901,13.3901,19300.0
2012-09-05 09:55:00,19.37,19.37,19.34,19.35,23200.0,13.3971,13.3971,13.3763,13.3832,23200.0
2012-09-05 10:00:00,19.34,19.39,19.34,19.39,47900.0,13.3763,13.4109,13.3763,13.4109,47900.0
2012-09-05 10:05:00,19.39,19.4,19.38,19.4,15100.0,13.4109,13.4178,13.404,13.4178,15100.0
2012-09-05 10:10:00,19.4,19.4,19.37,19.39,52500.0,13.4178,13.4178,13.3971,13.4109,52500.0
2012-09-05 10:15:00,19.38,19.42,19.38,19.42,35900.0,13.404,13.4316,13.404,13.4316,35900.0
2012-09-05 10:20:00,19.41,19.42,19.41,19.42,8900.0,13.4247,13.4316,13.4247,13.4316,8900.0
2012-09-05 10:25:00,19.42,19.44,19.42,19.44,23600.0,13.4316,13.4455,13.4316,13.4455,23600.0
2012-09-05 10:30:00,19.44,19.46,19.44,19.44,30100.0,13.4455,13.4593,13.4455,13.4455,30100.0
2012-09-05 10:35:00,19.44,19.45,19.43,19.45,44700.0,13.4455,13.4524,13.4386,13.4524,44700.0
2012-09-05 10:40:00,19.45,19.46,19.44,19.45,61300.0,13.4524,13.4593,13.4455,13.4524,61300.0
2012-09-05 10:45:00,19.45,19.46,19.45,19.45,14300.0,13.4524,13.4593,13.4524,13.4524,14300.0
2012-09-05 10:50:00,19.45,19.46,19.45,19.46,14000.0,13.4524,13.4593,13.4524,13.4593,14000.0
2012-09-05 10:55:00,19.46,19.47,19.43,19.44,110200.0,13.4593,13.4662,13.4386,13.4455,110200.0
2012-09-05 11:00:00,19.43,19.45,19.43,19.45,13200.0,13.4386,13.4524,13.4386,13.4524,13200.0
2012-09-05 11:05:00,19.45,19.45,19.44,19.45,9300.0,13.4524,13.4524,13.4455,13.4524,9300.0
2012-09-05 11:10:00,19.45,19.46,19.44,19.45,27800.0,13.4524,13.4593,13.4455,13.4524,27800.0
2012-09-05 11:15:00,19.45,19.45,19.43,19.44,17800.0,13.4524,13.4524,13.4386,13.4455,17800.0
2012-09-05 11:20:00,19.44,19.44,19.43,19.44,3300.0,13.4455,13.4455,13.4386,13.4455,3300.0
2012-09-05 11:25:00,19.43,19.44,19.43,19.44,13700.0,13.4386,13.4455,13.4386,13.4455,13700.0
2012-09-05 11:30:00,19.43,19.44,19.43,19.44,14800.0,13.4386,13.4455,13.4386,13.4455,14800.0
2012-09-05 11:35:00,19.44,19.44,19.43,19.44,9900.0,13.4455,13.4455,13.4386,13.4455,9900.0
2012-09-05 11:40:00,19.44,19.45,19.43,19.44,38500.0,13.4455,13.4524,13.4386,13.4455,38500.0
2012-09-05 11:45:00,19.44,19.45,19.44,19.45,12300.0,13.4455,13.4524,13.4455,13.4524,12300.0
2012-09-05 11:50:00,19.45,19.45,19.44,19.45,7500.0,13.4524,13.4524,13.4455,13.4524,7500.0
2012-09-05 11:55:00,19.44,19.46,19.44,19.46,23200.0,13.4455,13.4593,13.4455,13.4593,23200.0
2012-09-05 12:00:00,19.46,19.46,19.44,19.45,52000.0,13.4593,13.4593,13.4455,13.4524,52000.0
2012-09-05 12:05:00,19.44,19.45,19.44,19.45,2500.0,13.4455,13.4524,13.4455,13.4524,2500.0
2012-09-05 12:10:00,19.45,19.46,19.45,19.45,32100.0,13.4524,13.4593,13.4524,13.4524,32100.0
2012-09-05 12:15:00,19.46,19.46,19.45,19.46,13900.0,13.4593,13.4593,13.4524,13.4593,13900.0
2012-09-05 12:20:00,19.46,19.46,19.45,19.46,6200.0,13.4593,13.4593,13.4524,13.4593,6200.0
2012-09-05 12:25:00,19.45,19.46,19.45,19.45,3200.0,13.4524,13.4593,13.4524,13.4524,3200.0
2012-09-05 12:30:00,19.46,19.46,19.45,19.46,8100.0,13.4593,13.4593,13.4524,13.4593,8100.0
2012-09-05 12:35:00,19.45,19.46,19.45,19.45,10800.0,13.4524,13.4593,13.4524,13.4524,10800.0
2012-09-05 12:40:00,19.46,19.46,19.45,19.46,10400.0,13.4593,13.4593,13.4524,13.4593,10400.0
2012-09-05 12:45:00,19.46,19.46,19.45,19.46,3400.0,13.4593,13.4593,13.4524,13.4593,3400.0
2012-09-05 12:50:00,19.46,19.46,19.45,19.46,7900.0,13.4593,13.4593,13.4524,13.4593,7900.0
2012-09-05 12:55:00,19.46,19.46,19.42,19.43,151500.0,13.4593,13.4593,13.4316,13.4386,151500.0
2012-09-05 13:00:00,19.42,19.43,19.42,19.42,20900.0,13.4316,13.4386,13.4316,13.4316,20900.0
2012-09-05 13:05:00,19.42,19.43,19.42,19.42,10200.0,13.4316,13.4386,13.4316,13.4316,10200.0
2012-09-05 13:10:00,19.42,19.43,19.42,19.42,2200.0,13.4316,13.4386,13.4316,13.4316,2200.0
2012-09-05 13:15:00,19.42,19.43,19.42,19.42,1100.0,13.4316,13.4386,13.4316,13.4316,1100.0
2012-09-05 13:20:00,19.43,19.43,19.42,19.42,13500.0,13.4386,13.4386,13.4316,13.4316,13500.0
2012-09-05 13:25:00,19.43,19.43,19.42,19.42,13500.0,13.4386,13.4386,13.4316,13.4316,13500.0
2012-09-05 13:30:00,19.42,19.43,19.4,19.4,17900.0,13.4316,13.4386,13.4178,13.4178,17900.0
2012-09-05 13:35:00,19.4,19.41,19.4,19.4,4700.0,13.4178,13.4247,13.4178,13.4178,4700.0
2012-09-05 13:40:00,19.41,19.41,19.4,19.41,3400.0,13.4247,13.4247,13.4178,13.4247,3400.0
2012-09-05 13:45:00,19.4,19.41,19.39,19.4,31300.0,13.4178,13.4247,13.4109,13.4178,31300.0
2012-09-05 13:50:00,19.4,19.4,19.39,19.39,4900.0,13.4178,13.4178,13.4109,13.4109,4900.0
2012-09-05 13:55:00,19.39,19.4,19.39,19.39,4300.0,13.4109,13.4178,13.4109,13.4109,4300.0
2012-09-05 14:00:00,19.39,19.4,19.39,19.39,6800.0,13.4109,13.4178,13.4109,13.4109,6800.0
2012-09-05 14:05:00,19.4,19.4,19.39,19.4,10000.0,13.4178,13.4178,13.4109,13.4178,10000.0
2012-09-05 14:10:00,19.4,19.4,19.38,19.38,75700.0,13.4178,13.4178,13.404,13.404,75700.0
2012-09-05 14:15:00,19.39,19.39,19.38,19.39,5900.0,13.4109,13.4109,13.404,13.4109,5900.0
2012-09-05 14:20:00,19.38,19.41,19.38,19.41,33400.0,13.404,13.4247,13.404,13.4247,33400.0
2012-09-05 14:25:00,19.4,19.41,19.4,19.4,4200.0,13.4178,13.4247,13.4178,13.4178,4200.0
2012-09-05 14:30:00,19.4,19.42,19.4,19.42,20700.0,13.4178,13.4316,13.4178,13.4316,20700.0
2012-09-05 14:35:00,19.42,19.42,19.42,19.42,8500.0,13.4316,13.4316,13.4316,13.4316,8500.0
2012-09-05 14:40:00,19.42,19.43,19.42,19.43,13800.0,13.4316,13.4386,13.4316,13.4386,13800.0
2012-09-05 14:45:00,19.43,19.43,19.42,19.43,6800.0,13.4386,13.4386,13.4316,13.4386,6800.0
2012-09-05 14:50:00,19.43,19.44,19.42,19.44,12300.0,13.4386,13.4455,13.4316,13.4455,12300.0
2012-09-05 14:55:00,19.44,19.44,19.43,19.44,29200.0,13.4455,13.4455,13.4386,13.4455,29200.0
2012-09-05 15:00:00,19.43,19.44,19.43,19.44,5800.0,13.4386,13.4455,13.4386,13.4455,5800.0
2012-09-05 15:05:00,19.44,19.44,19.42,19.42,41700.0,13.4455,13.4455,13.4316,13.4316,41700.0
2012-09-05 15:10:00,19.42,19.43,19.42,19.42,5300.0,13.4316,13.4386,13.4316,13.4316,5300.0
2012-09-05 15:15:00,19.42,19.43,19.42,19.43,10100.0,13.4316,13.4386,13.4316,13.4386,10100.0
2012-09-05 15:20:00,19.43,19.43,19.42,19.43,5600.0,13.4386,13.4386,13.4316,13.4386,5600.0
2012-09-05 15:25:00,19.43,19.43,19.42,19.42,10100.0,13.4386,13.4386,13.4316,13.4316,10100.0
2012-09-05 15:30:00,19.43,19.43,19.42,19.43,25900.0,13.4386,13.4386,13.4316,13.4386,25900.0
2012-09-05 15:35:00,19.43,19.43,19.42,19.43,71700.0,13.4386,13.4386,13.4316,13.4386,71700.0
2012-09-05 15:40:00,19.43,19.43,19.42,19.43,17200.0,13.4386,13.4386,13.4316,13.4386,17200.0
2012-09-05 15:45:00,19.42,19.43,19.42,19.42,45200.0,13.4316,13.4386,13.4316,13.4316,45200.0
2012-09-05 15:50:00,19.43,19.43,19.42,19.42,23400.0,13.4386,13.4386,13.4316,13.4316,23400.0
2012-09-05 15:55:00,19.42,19.43,19.41,19.42,164400.0,13.4316,13.4386,13.4247,13.4316,164400.0
2012-09-06 09:30:00,19.46,19.55,19.34,19.55,56400.0,13.4593,13.5216,13.3763,13.5216,56400.0
2012-09-06 09:35:00,19.55,19.58,19.52,19.54,58700.0,13.5216,13.5423,13.5008,13.5146,58700.0
2012-09-06 09:40:00,19.54,19.56,19.51,19.52,31500.0,13.5146,13.5285,13.4939,13.5008,31500.0
2012-09-06 09:45:00,19.52,19.55,19.51,19.53,19900.0,13.5008,13.5216,13.4939,13.5077,19900.0
2012-09-06 09:50:00,19.54,19.55,19.53,19.53,26300.0,13.5146,13.5216,13.5077,13.5077,26300.0
2012-09-06 09:55:00,19.54,19.55,19.54,19.55,14700.0,13.5146,13.5216,13.5146,13.5216,14700.0
2012-09-06 10:00:00,19.55,19.56,19.52,19.55,65300.0,13.5216,13.5285,13.5008,13.5216,65300.0
2012-09-06 10:05:00,19.55,19.55,19.52,19.53,33000.0,13.5216,13.5216,13.5008,13.5077,33000.0
2012-09-06 10:10:00,19.53,19.53,19.51,19.51,28400.0,13.5077,13.5077,13.4939,13.4939,28400.0
2012-09-06 10:15:00,19.51,19.52,19.51,19.51,13400.0,13.4939,13.5008,13.4939,13.4939,13400.0
2012-09-06 10:20:00,19.52,19.54,19.51,19.54,30800.0,13.5008,13.5146,13.4939,13.5146,30800.0
2012-09-06 10:25:00,19.54,19.55,19.51,19.51,183500.0,13.5146,13.5216,13.4939,13.4939,183500.0
2012-09-06 10:30:00,19.52,19.53,19.51,19.53,39400.0,13.5008,13.5077,13.4939,13.5077,39400.0
2012-09-06 10:35:00,19.53,19.55,19.53,19.54,169200.0,13.5077,13.5216,13.5077,13.5146,169200.0
2012-09-06 10:40:00,19.54,19.55,19.53,19.55,28100.0,13.5146,13.5216,13.5077,13.5216,28100.0
2012-09-06 10:45:00,19.55,19.55,19.54,19.55,108700.0,13.5216,13.5216,13.5146,13.5216,108700.0
2012-09-06 10:50:00,19.55,19.55,19.54,19.55,19300.0,13.5216,13.5216,13.5146,13.5216,19300.0
2012-09-06 10:55:00,19.55,19.55,19.53,19.54,47900.0,13.5216,13.5216,13.5077,13.5146,47900.0
2012-09-06 11:00:00,19.54,19.55,19.53,19.54,36400.0,13.5146,13.5216,13.5077,13.5146,36400.0
2012-09-06 11:05:00,19.53,19.53,19.52,19.52,13500.0,13.5077,13.5077,13.5008,13.5008,13500.0
2012-09-06 11:10:00,19.53,19.54,19.53,19.53,32300.0,13.5077,13.5146,13.5077,13.5077,32300.0
2012-09-06 11:15:00,19.53,19.55,19.53,19.54,17000.0,13.5077,13.5216,13.5077,13.5146,17000.0
2012-09-06 11:20:00,19.55,19.55,19.54,19.55,7600.0,13.5216,13.5216,13.5146,13.5216,7600.0
2012-09-06 11:25:00,19.54,19.55,19.54,19.55,25500.0,13.5146,13.5216,13.5146,13.5216,25500.0
2012-09-06 11:30:00,19.55,19.55,19.54,19.54,62800.0,13.5216,13.5216,13.5146,13.5146,62800.0
2012-09-06 11:35:00,19.54,19.55,19.54,19.55,10100.0,13.5146,13.5216,13.5146,13.5216,10100.0
2012-09-06 11:40:00,19.55,19.55,19.54,19.55,9600.0,13.5216,13.5216,13.5146,13.5216,9600.0
2012-09-06 11:45:00,19.54,19.55,19.54,19.55,24000.0,13.5146,13.5216,13.5146,13.5216,24000.0
2012-09-06 11:50:00,19.54,19.55,19.54,19.55,16300.0,13.5146,13.5216,13.5146,13.5216,16300.0
2012-09-06 11:55:00,19.55,19.55,19.54,19.55,66900.0,13.5216,13.5216,13.5146,13.5216,66900.0
2012-09-06 12:00:00,19.54,19.55,19.54,19.55,30200.0,13.5146,13.5216,13.5146,13.5216,30200.0
2012-09-06 12:05:00,19.55,19.55,19.54,19.55,12400.0,13.5216,13.5216,13.5146,13.5216,12400.0
2012-09-06 12:10:00,19.54,19.55,19.54,19.55,10100.0,13.5146,13.5216,13.5146,13.5216,10100.0
2012-09-06 12:15:00,19.55,19.55,19.54,19.55,12000.0,13.5216,13.5216,13.5146,13.5216,12000.0
2012-09-06 12:20:00,19.54,19.55,19.54,19.54,7400.0,13.5146,13.5216,13.5146,13.5146,7400.0
2012-09-06 12:25:00,19.54,19.55,19.52,19.55,75300.0,13.5146,13.5216,13.5008,13.5216,75300.0
2012-09-06 12:30:00,19.55,19.55,19.54,19.54,2900.0,13.5216,13.5216,13.5146,13.5146,2900.0
2012-09-06 12:35:00,19.55,19.55,19.54,19.55,28700.0,13.5216,13.5216,13.5146,13.5216,28700.0
2012-09-06 12:40:00,19.55,19.55,19.54,19.54,6600.0,13.5216,13.5216,13.5146,13.5146,6600.0
2012-09-06 12:45:00,19.54,19.55,19.54,19.55,7700.0,13.5146,13.5216,13.5146,13.5216,7700.0
2012-09-06 12:50:00,19.55,19.55,19.54,19.54,15800.0,13.5216,13.5216,13.5146,13.5146,15800.0
2012-09-06 12:55:00,19.54,19.55,19.54,19.54,7700.0,13.5146,13.5216,13.5146,13.5146,7700.0
2012-09-06 13:00:00,19.54,19.55,19.54,19.55,29500.0,13.5146,13.5216,13.5146,13.5216,29500.0
2012-09-06 13:05:00,19.54,19.55,19.54,19.55,152500.0,13.5146,13.5216,13.5146,13.5216,152500.0
2012-09-06 13:10:00,19.54,19.55,19.54,19.55,78600.0,13.5146,13.5216,13.5146,13.5216,78600.0
2012-09-06 13:15:00,19.54,19.55,19.54,19.54,4500.0,13.5146,13.5216,13.5146,13.5146,4500.0
2012-09-06 13:20:00,19.54,19.55,19.54,19.54,13600.0,13.5146,13.5216,13.5146,13.5146,13600.0
2012-09-06 13:25:00,19.54,19.55,19.54,19.55,7500.0,13.5146,13.5216,13.5146,13.5216,7500.0
2012-09-06 13:30:00,19.55,19.55,19.54,19.54,21400.0,13.5216,13.5216,13.5146,13.5146,21400.0
2012-09-06 13:35:00,19.55,19.55,19.54,19.54,10000.0,13.5216,13.5216,13.5146,13.5146,10000.0
2012-09-06 13:40:00,19.54,19.55,19.54,19.54,9900.0,13.5146,13.5216,13.5146,13.5146,9900.0
2012-09-06 13:45:00,19.54,19.55,19.54,19.54,16000.0,13.5146,13.5216,13.5146,13.5146,16000.0
2012-09-06 13:50:00,19.54,19.55,19.54,19.55,10600.0,13.5146,13.5216,13.5146,13.5216,10600.0
2012-09-06 13:55:00,19.55,19.55,19.54,19.54,10300.0,13.5216,13.5216,13.5146,13.5146,10300.0
2012-09-06 14:00:00,19.54,19.55,19.54,19.54,10200.0,13.5146,13.5216,13.5146,13.5146,10200.0
2012-09-06 14:05:00,19.54,19.55,19.53,19.53,15100.0,13.5146,13.5216,13.5077,13.5077,15100.0
2012-09-06 14:10:00,19.54,19.54,19.53,19.53,14300.0,13.5146,13.5146,13.5077,13.5077,14300.0
2012-09-06 14:15:00,19.53,19.54,19.52,19.53,73600.0,13.5077,13.5146,13.5008,13.5077,73600.0
2012-09-06 14:20:00,19.53,19.53,19.52,19.52,19000.0,13.5077,13.5077,13.5008,13.5008,19000.0
2012-09-06 14:25:00,19.53,19.54,19.52,19.54,22800.0,13.5077,13.5146,13.5008,13.5146,22800.0
2012-09-06 14:30:00,19.54,19.54,19.53,19.53,17800.0,13.5146,13.5146,13.5077,13.5077,17800.0
2012-09-06 14:35:00,19.54,19.55,19.53,19.55,19700.0,13.5146,13.5216,13.5077,13.5216,19700.0
2012-09-06 14:40:00,19.55,19.55,19.54,19.55,6600.0,13.5216,13.5216,13.5146,13.5216,6600.0
2012-09-06 14:45:00,19.54,19.55,19.52,19.52,39200.0,13.5146,13.5216,13.5008,13.5008,39200.0
2012-09-06 14:50:00,19.52,19.53,19.52,19.53,10500.0,13.5008,13.5077,13.5008,13.5077,10500.0
2012-09-06 14:55:00,19.52,19.53,19.52,19.53,15800.0,13.5008,13.5077,13.5008,13.5077,15800.0
2012-09-06 15:00:00,19.52,19.52,19.51,19.51,15300.0,13.5008,13.5008,13.4939,13.4939,15300.0
2012-09-06 15:05:00,19.51,19.52,19.51,19.51,7100.0,13.4939,13.5008,13.4939,13.4939,7100.0
2012-09-06 15:10:00,19.51,19.52,19.5,19.52,46100.0,13.4939,13.5008,13.487,13.5008,46100.0
2012-09-06 15:15:00,19.52,19.53,19.51,19.53,34400.0,13.5008,13.5077,13.4939,13.5077,34400.0
2012-09-06 15:20:00,19.53,19.53,19.52,19.53,13300.0,13.5077,13.5077,13.5008,13.5077,13300.0
2012-09-06 15:25:00,19.53,19.53,19.49,19.5,84700.0,13.5077,13.5077,13.4801,13.487,84700.0
2012-09-06 15:30:00,19.49,19.51,19.49,19.51,123600.0,13.4801,13.4939,13.4801,13.4939,123600.0
2012-09-06 15:35:00,19.51,19.51,19.49,19.49,74300.0,13.4939,13.4939,13.4801,13.4801,74300.0
2012-09-06 15:40:00,19.5,19.5,19.49,19.49,22700.0,13.487,13.487,13.4801,13.4801,22700.0
2012-09-06 15:45:00,19.49,19.5,19.45,19.45,234600.0,13.4801,13.487,13.4524,13.4524,234600.0
2012-09-06 15:50:00,19.44,19.48,19.44,19.46,111400.0,13.4455,13.4731,13.4455,13.4593,111400.0
2012-09-06 15:55:00,19.47,19.49,19.46,19.47,284600.0,13.4662,13.4801,13.4593,13.4662,284600.0
2012-09-07 09:30:00,19.54,19.55,19.5,19.53,49100.0,13.5146,13.5216,13.487,13.5077,49100.0
2012-09-07 09:35:00,19.54,19.54,19.48,19.48,67900.0,13.5146,13.5146,13.4731,13.4731,67900.0
2012-09-07 09:40:00,19.47,19.5,19.46,19.46,77300.0,13.4662,13.487,13.4593,13.4593,77300.0
2012-09-07 09:45:00,19.46,19.46,19.45,19.46,19600.0,13.4593,13.4593,13.4524,13.4593,19600.0
2012-09-07 09:50:00,19.45,19.46,19.43,19.43,40000.0,13.4524,13.4593,13.4386,13.4386,40000.0
2012-09-07 09:55:00,19.43,19.44,19.39,19.44,157700.0,13.4386,13.4455,13.4109,13.4455,157700.0
2012-09-07 10:00:00,19.44,19.45,19.43,19.44,107000.0,13.4455,13.4524,13.4386,13.4455,107000.0
2012-09-07 10:05:00,19.43,19.44,19.43,19.44,19700.0,13.4386,13.4455,13.4386,13.4455,19700.0
2012-09-07 10:10:00,19.44,19.44,19.43,19.44,23600.0,13.4455,13.4455,13.4386,13.4455,23600.0
2012-09-07 10:15:00,19.43,19.45,19.43,19.45,44500.0,13.4386,13.4524,13.4386,13.4524,44500.0
2012-09-07 10:20:00,19.45,19.45,19.44,19.45,24400.0,13.4524,13.4524,13.4455,13.4524,24400.0
2012-09-07 10:25:00,19.45,19.46,19.44,19.45,37400.0,13.4524,13.4593,13.4455,13.4524,37400.0
2012-09-07 10:30:00,19.45,19.45,19.44,19.44,25300.0,13.4524,13.4524,13.4455,13.4455,25300.0
2012-09-07 10:35:00,19.44,19.45,19.43,19.43,27600.0,13.4455,13.4524,13.4386,13.4386,27600.0
2012-09-07 10:40:00,19.44,19.45,19.43,19.45,35100.0,13.4455,13.4524,13.4386,13.4524,35100.0
2012-09-07 10:45:00,19.45,19.45,19.44,19.45,19600.0,13.4524,13.4524,13.4455,13.4524,19600.0
2012-09-07 10:50:00,19.44,19.46,19.44,19.46,33100.0,13.4455,13.4593,13.4455,13.4593,33100.0
2012-09-07 10:55:00,19.46,19.46,19.44,19.44,43000.0,13.4593,13.4593,13.4455,13.4455,43000.0
2012-09-07 11:00:00,19.44,19.44,19.43,19.43,59600.0,13.4455,13.4455,13.4386,13.4386,59600.0
2012-09-07 11:05:00,19.44,19.45,19.43,19.45,31900.0,13.4455,13.4524,13.4386,13.4524,31900.0
2012-09-07 11:10:00,19.45,19.45,19.43,19.43,29100.0,13.4524,13.4524,13.4386,13.4386,29100.0
2012-09-07 11:15:00,19.44,19.44,19.42,19.42,19700.0,13.4455,13.4455,13.4316,13.4316,19700.0
2012-09-07 11:20:00,19.43,19.43,19.42,19.43,18700.0,13.4386,13.4386,13.4316,13.4386,18700.0
2012-09-07 11:25:00,19.43,19.43,19.42,19.43,13400.0,13.4386,13.4386,13.4316,13.4386,13400.0
2012-09-07 11:30:00,19.43,19.44,19.4,19.4,64700.0,13.4386,13.4455,13.4178,13.4178,64700.0
2012-09-07 11:35:00,19.4,19.41,19.38,19.39,35900.0,13.4178,13.4247,13.404,13.4109,35900.0
2012-09-07 11:40:00,19.39,19.39,19.38,19.39,9900.0,13.4109,13.4109,13.404,13.4109,9900.0
2012-09-07 11:45:00,19.38,19.39,19.38,19.39,22800.0,13.404,13.4109,13.404,13.4109,22800.0
2012-09-07 11:50:00,19.39,19.39,19.38,19.38,25900.0,13.4109,13.4109,13.404,13.404,25900.0
2012-09-07 11:55:00,19.38,19.4,19.38,19.39,37400.0,13.404,13.4178,13.404,13.4109,37400.0
2012-09-07 12:00:00,19.4,19.4,19.39,19.4,11400.0,13.4178,13.4178,13.4109,13.4178,11400.0
2012-09-07 12:05:00,19.4,19.42,19.39,19.42,55700.0,13.4178,13.4316,13.4109,13.4316,55700.0
2012-09-07 12:10:00,19.42,19.42,19.41,19.42,27700.0,13.4316,13.4316,13.4247,13.4316,27700.0
2012-09-07 12:15:00,19.41,19.42,19.41,19.42,8300.0,13.4247,13.4316,13.4247,13.4316,8300.0
2012-09-07 12:20:00,19.42,19.42,19.41,19.42,11400.0,13.4316,13.4316,13.4247,13.4316,11400.0
2012-09-07 12:25:00,19.41,19.42,19.41,19.41,10700.0,13.4247,13.4316,13.4247,13.4247,10700.0
2012-09-07 12:30:00,19.42,19.42,19.4,19.41,53500.0,13.4316,13.4316,13.4178,13.4247,53500.0
2012-09-07 12:35:00,19.41,19.41,19.4,19.41,10100.0,13.4247,13.4247,13.4178,13.4247,10100.0
2012-09-07 12:40:00,19.4,19.41,19.4,19.4,10700.0,13.4178,13.4247,13.4178,13.4178,10700.0
2012-09-07 12:45:00,19.4,19.41,19.4,19.41,13800.0,13.4178,13.4247,13.4178,13.4247,13800.0
2012-09-07 12:50:00,19.4,19.41,19.4,19.41,15700.0,13.4178,13.4247,13.4178,13.4247,15700.0
2012-09-07 12:55:00,19.41,19.41,19.4,19.41,50200.0,13.4247,13.4247,13.4178,13.4247,50200.0
2012-09-07 13:00:00,19.4,19.42,19.4,19.42,38700.0,13.4178,13.4316,13.4178,13.4316,38700.0
2012-09-07 13:05:00,19.42,19.42,19.41,19.42,54400.0,13.4316,13.4316,13.4247,13.4316,54400.0
2012-09-07 13:10:00,19.42,19.42,19.4,19.41,30300.0,13.4316,13.4316,13.4178,13.4247,30300.0
2012-09-07 13:15:00,19.41,19.42,19.4,19.41,33600.0,13.4247,13.4316,13.4178,13.4247,33600.0
2012-09-07 13:20:00,19.42,19.42,19.39,19.41,61900.0,13.4316,13.4316,13.4109,13.4247,61900.0
2012-09-07 13:25:00,19.41,19.42,19.4,19.42,36300.0,13.4247,13.4316,13.4178,13.4316,36300.0
2012-09-07 13:30:00,19.42,19.42,19.41,19.42,16600.0,13.4316,13.4316,13.4247,13.4316,16600.0
2012-09-07 13:35:00,19.41,19.42,19.41,19.42,14800.0,13.4247,13.4316,13.4247,13.4316,14800.0
2012-09-07 13:40:00,19.41,19.42,19.4,19.4,54100.0,13.4247,13.4316,13.4178,13.4178,54100.0
2012-09-07 13:45:00,19.41,19.41,19.4,19.41,15200.0,13.4247,13.4247,13.4178,13.4247,15200.0
2012-09-07 13:50:00,19.41,19.41,19.39,19.4,61700.0,13.4247,13.4247,13.4109,13.4178,61700.0
2012-09-07 13:55:00,19.4,19.41,19.39,19.41,14300.0,13.4178,13.4247,13.4109,13.4247,14300.0
2012-09-07 14:00:00,19.41,19.41,19.4,19.4,39600.0,13.4247,13.4247,13.4178,13.4178,39600.0
2012-09-07 14:05:00,19.41,19.41,19.4,19.41,15000.0,13.4247,13.4247,13.4178,13.4247,15000.0
2012-09-07 14:10:00,19.41,19.41,19.39,19.4,44800.0,13.4247,13.4247,13.4109,13.4178,44800.0
2012-09-07 14:15:00,19.4,19.41,19.39,19.41,26300.0,13.4178,13.4247,13.4109,13.4247,26300.0
2012-09-07 14:20:00,19.4,19.41,19.4,19.41,11800.0,13.4178,13.4247,13.4178,13.4247,11800.0
2012-09-07 14:25:00,19.41,19.41,19.4,19.4,53600.0,13.4247,13.4247,13.4178,13.4178,53600.0
2012-09-07 14:30:00,19.41,19.41,19.4,19.4,19700.0,13.4247,13.4247,13.4178,13.4178,19700.0
2012-09-07 14:35:00,19.41,19.41,19.4,19.41,12200.0,13.4247,13.4247,13.4178,13.4247,12200.0
2012-09-07 14:40:00,19.41,19.41,19.4,19.4,23800.0,13.4247,13.4247,13.4178,13.4178,23800.0
2012-09-07 14:45:00,19.41,19.41,19.4,19.41,21400.0,13.4247,13.4247,13.4178,13.4247,21400.0
2012-09-07 14:50:00,19.41,19.41,19.4,19.41,21900.0,13.4247,13.4247,13.4178,13.4247,21900.0
2012-09-07 14:55:00,19.4,19.41,19.4,19.4,71400.0,13.4178,13.4247,13.4178,13.4178,71400.0
2012-09-07 15:00:00,19.41,19.41,19.4,19.4,17100.0,13.4247,13.4247,13.4178,13.4178,17100.0
2012-09-07 15:05:00,19.41,19.41,19.4,19.4,23500.0,13.4247,13.4247,13.4178,13.4178,23500.0
2012-09-07 15:10:00,19.41,19.41,19.4,19.4,30600.0,13.4247,13.4247,13.4178,13.4178,30600.0
2012-09-07 15:15:00,19.4,19.41,19.39,19.4,56000.0,13.4178,13.4247,13.4109,13.4178,56000.0
2012-09-07 15:20:00,19.39,19.4,19.39,19.39,33600.0,13.4109,13.4178,13.4109,13.4109,33600.0
2012-09-07 15:25:00,19.4,19.4,19.37,19.4,146100.0,13.4178,13.4178,13.3971,13.4178,146100.0
2012-09-07 15:30:00,19.4,19.4,19.39,19.4,26200.0,13.4178,13.4178,13.4109,13.4178,26200.0
2012-09-07 15:35:00,19.4,19.4,19.39,19.39,30100.0,13.4178,13.4178,13.4109,13.4109,30100.0
2012-09-07 15:40:00,19.4,19.4,19.39,19.4,23800.0,13.4178,13.4178,13.4109,13.4178,23800.0
2012-09-07 15:45:00,19.4,19.41,19.39,19.4,186500.0,13.4178,13.4247,13.4109,13.4178,186500.0
2012-09-07 15:50:00,19.39,19.4,19.39,19.4,53100.0,13.4109,13.4178,13.4109,13.4178,53100.0
2012-09-07 15:55:00,19.4,19.4,19.37,19.38,658100.0,13.4178,13.4178,13.3971,13.404,658100.0
2012-09-10 09:30:00,19.47,19.47,19.39,19.43,43100.0,13.4662,13.4662,13.4109,13.4386,43100.0
2012-09-10 09:35:00,19.43,19.46,19.4,19.43,18400.0,13.4386,13.4593,13.4178,13.4386,18400.0
2012-09-10 09:40:00,19.43,19.49,19.43,19.48,38100.0,13.4386,13.4801,13.4386,13.4731,38100.0
2012-09-10 09:45:00,19.48,19.5,19.48,19.5,16600.0,13.4731,13.487,13.4731,13.487,16600.0
2012-09-10 09:50:00,19.5,19.55,19.49,19.55,170800.0,13.487,13.5216,13.4801,13.5216,170800.0
2012-09-10 09:55:00,19.55,19.57,19.55,19.55,65000.0,13.5216,13.5354,13.5216,13.5216,65000.0
2012-09-10 10:00:00,19.55,19.56,19.53,19.54,97300.0,13.5216,13.5285,13.5077,13.5146,97300.0
2012-09-10 10:05:00,19.53,19.56,19.53,19.55,57200.0,13.5077,13.5285,13.5077,13.5216,57200.0
2012-09-10 10:10:00,19.55,19.57,19.54,19.57,33600.0,13.5216,13.5354,13.5146,13.5354,33600.0
2012-09-10 10:15:00,19.56,19.6,19.56,19.59,53400.0,13.5285,13.5561,13.5285,13.5492,53400.0
2012-09-10 10:20:00,19.59,19.63,19.59,19.63,67100.0,13.5492,13.5769,13.5492,13.5769,67100.0
2012-09-10 10:25:00,19.63,19.65,19.63,19.65,19500.0,13.5769,13.5907,13.5769,13.5907,19500.0
2012-09-10 10:30:00,19.65,19.65,19.64,19.64,19200.0,13.5907,13.5907,13.5838,13.5838,19200.0
2012-09-10 10:35:00,19.64,19.68,19.64,19.68,28100.0,13.5838,13.6115,13.5838,13.6115,28100.0
2012-09-10 10:40:00,19.68,19.68,19.6,19.62,122900.0,13.6115,13.6115,13.5561,13.57,122900.0
2012-09-10 10:45:00,19.62,19.62,19.61,19.62,31600.0,13.57,13.57,13.5631,13.57,31600.0
2012-09-10 10:50:00,19.61,19.62,19.61,19.61,41900.0,13.5631,13.57,13.5631,13.5631,41900.0
2012-09-10 10:55:00,19.61,19.63,19.61,19.63,82200.0,13.5631,13.5769,13.5631,13.5769,82200.0
2012-09-10 11:00:00,19.63,19.65,19.62,19.65,36500.0,13.5769,13.5907,13.57,13.5907,36500.0
2012-09-10 11:05:00,19.65,19.65,19.62,19.64,154800.0,13.5907,13.5907,13.57,13.5838,154800.0
2012-09-10 11:10:00,19.63,19.64,19.61,19.63,129300.0,13.5769,13.5838,13.5631,13.5769,129300.0
2012-09-10 11:15:00,19.63,19.63,19.62,19.63,25300.0,13.5769,13.5769,13.57,13.5769,25300.0
2012-09-10 11:20:00,19.63,19.63,19.62,19.62,33100.0,13.5769,13.5769,13.57,13.57,33100.0
2012-09-10 11:25:00,19.62,19.63,19.61,19.61,82000.0,13.57,13.5769,13.5631,13.5631,82000.0
2012-09-10 11:30:00,19.61,19.63,19.61,19.63,17800.0,13.5631,13.5769,13.5631,13.5769,17800.0
2012-09-10 11:35:00,19.63,19.63,19.61,19.62,27400.0,13.5769,13.5769,13.5631,13.57,27400.0
2012-09-10 11:40:00,19.62,19.62,19.61,19.61,11000.0,13.57,13.57,13.5631,13.5631,11000.0
2012-09-10 11:45:00,19.62,19.62,19.61,19.62,11300.0,13.57,13.57,13.5631,13.57,11300.0
2012-09-10 11:50:00,19.61,19.62,19.61,19.62,11000.0,13.5631,13.57,13.5631,13.57,11000.0
2012-09-10 11:55:00,19.62,19.62,19.61,19.62,33400.0,13.57,13.57,13.5631,13.57,33400.0
2012-09-10 12:00:00,19.62,19.62,19.61,19.62,9700.0,13.57,13.57,13.5631,13.57,9700.0
2012-09-10 12:05:00,19.62,19.62,19.61,19.62,7900.0,13.57,13.57,13.5631,13.57,7900.0
2012-09-10 12:10:00,19.62,19.62,19.61,19.62,10700.0,13.57,13.57,13.5631,13.57,10700.0
2012-09-10 12:15:00,19.62,19.63,19.61,19.63,14300.0,13.57,13.5769,13.5631,13.5769,14300.0
2012-09-10 12:20:00,19.63,19.63,19.62,19.62,20900.0,13.5769,13.5769,13.57,13.57,20900.0
2012-09-10 12:25:00,19.63,19.63,19.62,19.63,9300.0,13.5769,13.5769,13.57,13.5769,9300.0
2012-09-10 12:30:00,19.63,19.63,19.62,19.63,13800.0,13.5769,13.5769,13.57,13.5769,13800.0
2012-09-10 12:35:00,19.63,19.63,19.62,19.63,9900.0,13.5769,13.5769,13.57,13.5769,9900.0
2012-09-10 12:40:00,19.63,19.64,19.62,19.63,61100.0,13.5769,13.5838,13.57,13.5769,61100.0
2012-09-10 12:45:00,19.63,19.63,19.62,19.63,8100.0,13.5769,13.5769,13.57,13.5769,8100.0
2012-09-10 12:50:00,19.62,19.63,19.62,19.63,19600.0,13.57,13.5769,13.57,13.5769,19600.0
2012-09-10 12:55:00,19.63,19.63,19.62,19.63,43400.0,13.5769,13.5769,13.57,13.5769,43400.0
2012-09-10 13:00:00,19.63,19.63,19.62,19.63,23600.0,13.5769,13.5769,13.57,13.5769,23600.0
2012-09-10 13:05:00,19.63,19.63,19.62,19.63,18500.0,13.5769,13.5769,13.57,13.5769,18500.0
2012-09-10 13:10:00,19.63,19.64,19.63,19.64,28500.0,13.5769,13.5838,13.5769,13.5838,28500.0
2012-09-10 13:15:00,19.64,19.65,19.64,19.65,15100.0,13.5838,13.5907,13.5838,13.5907,15100.0
2012-09-10 13:20:00,19.65,19.65,19.64,19.65,7400.0,13.5907,13.5907,13.5838,13.5907,7400.0
2012-09-10 13:25:00,19.64,19.67,19.64,19.67,20500.0,13.5838,13.6045,13.5838,13.6045,20500.0
2012-09-10 13:30:00,19.67,19.67,19.66,19.66,11500.0,13.6045,13.6045,13.5976,13.5976,11500.0
2012-09-10 13:35:00,19.67,19.67,19.64,19.65,73500.0,13.6045,13.6045,13.5838,13.5907,73500.0
2012-09-10 13:40:00,19.65,19.65,19.63,19.64,42200.0,13.5907,13.5907,13.5769,13.5838,42200.0
2012-09-10 13:45:00,19.63,19.64,19.63,19.63,9300.0,13.5769,13.5838,13.5769,13.5769,9300.0
2012-09-10 13:50:00,19.64,19.66,19.64,19.64,52600.0,13.5838,13.5976,13.5838,13.5838,52600.0
2012-09-10 13:55:00,19.64,19.65,19.64,19.64,10300.0,13.5838,13.5907,13.5838,13.5838,10300.0
2012-09-10 14:00:00,19.64,19.66,19.64,19.65,44900.0,13.5838,13.5976,13.5838,13.5907,44900.0
2012-09-10 14:05:00,19.66,19.66,19.65,19.65,22700.0,13.5976,13.5976,13.5907,13.5907,22700.0
2012-09-10 14:10:00,19.66,19.67,19.65,19.66,26200.0,13.5976,13.6045,13.5907,13.5976,26200.0
2012-09-10 14:15:00,19.66,19.67,19.65,19.66,58000.0,13.5976,13.6045,13.5907,13.5976,58000.0
2012-09-10 14:20:00,19.66,19.67,19.65,19.66,63200.0,13.5976,13.6045,13.5907,13.5976,63200.0
2012-09-10 14:25:00,19.65,19.66,19.64,19.65,85900.0,13.5907,13.5976,13.5838,13.5907,85900.0
2012-09-10 14:30:00,19.65,19.65,19.64,19.64,19300.0,13.5907,13.5907,13.5838,13.5838,19300.0
2012-09-10 14:35:00,19.64,19.65,19.64,19.65,12100.0,13.5838,13.5907,13.5838,13.5907,12100.0
2012-09-10 14:40:00,19.64,19.69,19.64,19.69,216700.0,13.5838,13.6184,13.5838,13.6184,216700.0
2012-09-10 14:45:00,19.69,19.72,19.69,19.69,104600.0,13.6184,13.6391,13.6184,13.6184,104600.0
2012-09-10 14:50:00,19.7,19.7,19.67,19.68,64100.0,13.6253,13.6253,13.6045,13.6115,64100.0
2012-09-10 14:55:00,19.68,19.68,19.67,19.68,25300.0,13.6115,13.6115,13.6045,13.6115,25300.0
2012-09-10 15:00:00,19.68,19.68,19.67,19.68,14800.0,13.6115,13.6115,13.6045,13.6115,14800.0
2012-09-10 15:05:00,19.68,19.68,19.67,19.68,18400.0,13.6115,13.6115,13.6045,13.6115,18400.0
2012-09-10 15:10:00,19.68,19.68,19.67,19.68,38600.0,13.6115,13.6115,13.6045,13.6115,38600.0
2012-09-10 15:15:00,19.67,19.68,19.67,19.68,109400.0,13.6045,13.6115,13.6045,13.6115,109400.0
2012-09-10 15:20:00,19.68,19.68,19.65,19.66,99400.0,13.6115,13.6115,13.5907,13.5976,99400.0
2012-09-10 15:25:00,19.67,19.68,19.66,19.68,25500.0,13.6045,13.6115,13.5976,13.6115,25500.0
2012-09-10 15:30:00,19.68,19.7,19.68,19.7,109900.0,13.6115,13.6253,13.6115,13.6253,109900.0
2012-09-10 15:35:00,19.69,19.7,19.69,19.69,36200.0,13.6184,13.6253,13.6184,13.6184,36200.0
2012-09-10 15:40:00,19.7,19.7,19.67,19.68,155700.0,13.6253,13.6253,13.6045,13.6115,155700.0
2012-09-10 15:45:00,19.67,19.67,19.64,19.64,118500.0,13.6045,13.6045,13.5838,13.5838,118500.0
2012-09-10 15:50:00,19.64,19.66,19.64,19.65,155000.0,13.5838,13.5976,13.5838,13.5907,155000.0
2012-09-10 15:55:00,19.65,19.65,19.62,19.64,309700.0,13.5907,13.5907,13.57,13.5838,309700.0
2012-09-11 09:30:00,19.55,19.7,19.54,19.56,97000.0,13.5216,13.6253,13.5146,13.5285,97000.0
2012-09-11 09:35:00,19.56,19.59,19.46,19.48,79200.0,13.5285,13.5492,13.4593,13.4731,79200.0
2012-09-11 09:40:00,19.5,19.57,19.5,19.54,39600.0,13.487,13.5354,13.487,13.5146,39600.0
2012-09-11 09:45:00,19.54,19.58,19.54,19.57,28900.0,13.5146,13.5423,13.5146,13.5354,28900.0
2012-09-11 09:50:00,19.58,19.63,19.57,19.62,28700.0,13.5423,13.5769,13.5354,13.57,28700.0
2012-09-11 09:55:00,19.63,19.63,19.62,19.63,12300.0,13.5769,13.5769,13.57,13.5769,12300.0
2012-09-11 10:00:00,19.62,19.63,19.62,19.63,66900.0,13.57,13.5769,13.57,13.5769,66900.0
2012-09-11 10:05:00,19.62,19.63,19.62,19.62,5800.0,13.57,13.5769,13.57,13.57,5800.0
2012-09-11 10:10:00,19.62,19.69,19.62,19.69,71100.0,13.57,13.6184,13.57,13.6184,71100.0
2012-09-11 10:15:00,19.69,19.69,19.65,19.68,78900.0,13.6184,13.6184,13.5907,13.6115,78900.0
2012-09-11 10:20:00,19.68,19.68,19.65,19.67,112600.0,13.6115,13.6115,13.5907,13.6045,112600.0
2012-09-11 10:25:00,19.67,19.67,19.66,19.67,16000.0,13.6045,13.6045,13.5976,13.6045,16000.0
2012-09-11 10:30:00,19.67,19.67,19.64,19.67,163400.0,13.6045,13.6045,13.5838,13.6045,163400.0
2012-09-11 10:35:00,19.66,19.71,19.66,19.7,22800.0,13.5976,13.6322,13.5976,13.6253,22800.0
2012-09-11 10:40:00,19.71,19.73,19.7,19.7,55000.0,13.6322,13.646,13.6253,13.6253,55000.0
2012-09-11 10:45:00,19.71,19.72,19.7,19.71,17600.0,13.6322,13.6391,13.6253,13.6322,17600.0
2012-09-11 10:50:00,19.72,19.73,19.71,19.72,30700.0,13.6391,13.646,13.6322,13.6391,30700.0
2012-09-11 10:55:00,19.72,19.72,19.71,19.72,17800.0,13.6391,13.6391,13.6322,13.6391,17800.0
2012-09-11 11:00:00,19.72,19.74,19.71,19.73,43400.0,13.6391,13.653,13.6322,13.646,43400.0
2012-09-11 11:05:00,19.73,19.74,19.72,19.74,39300.0,13.646,13.653,13.6391,13.653,39300.0
2012-09-11 11:10:00,19.75,19.77,19.74,19.77,60700.0,13.6599,13.6737,13.653,13.6737,60700.0
2012-09-11 11:15:00,19.76,19.78,19.76,19.77,75300.0,13.6668,13.6806,13.6668,13.6737,75300.0
2012-09-11 11:20:00,19.77,19.78,19.76,19.76,49800.0,13.6737,13.6806,13.6668,13.6668,49800.0
2012-09-11 11:25:00,19.76,19.77,19.71,19.73,83800.0,13.6668,13.6737,13.6322,13.646,83800.0
2012-09-11 11:30:00,19.74,19.75,19.73,19.75,16900.0,13.653,13.6599,13.646,13.6599,16900.0
2012-09-11 11:35:00,19.75,19.77,19.75,19.76,18500.0,13.6599,13.6737,13.6599,13.6668,18500.0
2012-09-11 11:40:00,19.77,19.78,19.76,19.76,32100.0,13.6737,13.6806,13.6668,13.6668,32100.0
2012-09-11 11:45:00,19.76,19.77,19.76,19.77,34500.0,13.6668,13.6737,13.6668,13.6737,34500.0
2012-09-11 11:50:00,19.77,19.79,19.77,19.78,49800.0,13.6737,13.6875,13.6737,13.6806,49800.0
2012-09-11 11:55:00,19.78,19.79,19.77,19.77,25300.0,13.6806,13.6875,13.6737,13.6737,25300.0
2012-09-11 12:00:00,19.77,19.79,19.77,19.79,23400.0,13.6737,13.6875,13.6737,13.6875,23400.0
2012-09-11 12:05:00,19.79,19.8,19.79,19.8,9100.0,13.6875,13.6945,13.6875,13.6945,9100.0
2012-09-11 12:10:00,19.8,19.8,19.79,19.79,18200.0,13.6945,13.6945,13.6875,13.6875,18200.0
2012-09-11 12:15:00,19.79,19.8,19.79,19.8,6800.0,13.6875,13.6945,13.6875,13.6945,6800.0
2012-09-11 12:20:00,19.8,19.81,19.8,19.8,28600.0,13.6945,13.7014,13.6945,13.6945,28600.0
2012-09-11 12:25:00,19.81,19.81,19.8,19.8,19000.0,13.7014,13.7014,13.6945,13.6945,19000.0
2012-09-11 12:30:00,19.8,19.82,19.8,19.82,19600.0,13.6945,13.7083,13.6945,13.7083,19600.0
2012-09-11 12:35:00,19.82,19.82,19.81,19.82,16700.0,13.7083,13.7083,13.7014,13.7083,16700.0
2012-09-11 12:40:00,19.82,19.83,19.82,19.83,31300.0,13.7083,13.7152,13.7083,13.7152,31300.0
2012-09-11 12:45:00,19.83,19.83,19.82,19.82,29600.0,13.7152,13.7152,13.7083,13.7083,29600.0
2012-09-11 12:50:00,19.83,19.83,19.82,19.82,23900.0,13.7152,13.7152,13.7083,13.7083,23900.0
2012-09-11 12:55:00,19.82,19.83,19.82,19.82,35300.0,13.7083,13.7152,13.7083,13.7083,35300.0
2012-09-11 13:00:00,19.82,19.83,19.81,19.81,57900.0,13.7083,13.7152,13.7014,13.7014,57900.0
2012-09-11 13:05:00,19.81,19.82,19.81,19.82,22200.0,13.7014,13.7083,13.7014,13.7083,22200.0
2012-09-11 13:10:00,19.81,19.82,19.8,19.8,31000.0,13.7014,13.7083,13.6945,13.6945,31000.0
2012-09-11 13:15:00,19.8,19.82,19.8,19.81,37400.0,13.6945,13.7083,13.6945,13.7014,37400.0
2012-09-11 13:20:00,19.81,19.82,19.81,19.82,29800.0,13.7014,13.7083,13.7014,13.7083,29800.0
2012-09-11 13:25:00,19.82,19.82,19.81,19.81,28500.0,13.7083,13.7083,13.7014,13.7014,28500.0
2012-09-11 13:30:00,19.81,19.82,19.81,19.82,14500.0,13.7014,13.7083,13.7014,13.7083,14500.0
2012-09-11 13:35:00,19.81,19.82,19.81,19.82,12500.0,13.7014,13.7083,13.7014,13.7083,12500.0
2012-09-11 13:40:00,19.81,19.82,19.81,19.82,30800.0,13.7014,13.7083,13.7014,13.7083,30800.0
2012-09-11 13:45:00,19.82,19.82,19.81,19.81,14900.0,13.7083,13.7083,13.7014,13.7014,14900.0
2012-09-11 13:50:00,19.81,19.82,19.81,19.81,24100.0,13.7014,13.7083,13.7014,13.7014,24100.0
2012-09-11 13:55:00,19.82,19.82,19.82,19.82,18100.0,13.7083,13.7083,13.7083,13.7083,18100.0
2012-09-11 14:00:00,19.82,19.83,19.81,19.82,39900.0,13.7083,13.7152,13.7014,13.7083,39900.0
2012-09-11 14:05:00,19.83,19.83,19.82,19.83,15800.0,13.7152,13.7152,13.7083,13.7152,15800.0
2012-09-11 14:10:00,19.82,19.84,19.8,19.8,107500.0,13.7083,13.7221,13.6945,13.6945,107500.0
2012-09-11 14:15:00,19.8,19.81,19.8,19.8,12800.0,13.6945,13.7014,13.6945,13.6945,12800.0
2012-09-11 14:20:00,19.81,19.82,19.8,19.82,24400.0,13.7014,13.7083,13.6945,13.7083,24400.0
2012-09-11 14:25:00,19.82,19.82,19.81,19.81,18400.0,13.7083,13.7083,13.7014,13.7014,18400.0
2012-09-11 14:30:00,19.82,19.83,19.81,19.83,32100.0,13.7083,13.7152,13.7014,13.7152,32100.0
2012-09-11 14:35:00,19.83,19.83,19.81,19.82,45100.0,13.7152,13.7152,13.7014,13.7083,45100.0
2012-09-11 14:40:00,19.82,19.82,19.81,19.82,21500.0,13.7083,13.7083,13.7014,13.7083,21500.0
2012-09-11 14:45:00,19.81,19.82,19.81,19.81,24600.0,13.7014,13.7083,13.7014,13.7014,24600.0
2012-09-11 14:50:00,19.81,19.82,19.81,19.82,37600.0,13.7014,13.7083,13.7014,13.7083,37600.0
2012-09-11 14:55:00,19.82,19.82,19.8,19.8,53800.0,13.7083,13.7083,13.6945,13.6945,53800.0
2012-09-11 15:00:00,19.8,19.81,19.8,19.8,59100.0,13.6945,13.7014,13.6945,13.6945,59100.0
2012-09-11 15:05:00,19.81,19.83,19.8,19.8,144700.0,13.7014,13.7152,13.6945,13.6945,144700.0
2012-09-11 15:10:00,19.8,19.81,19.8,19.8,22300.0,13.6945,13.7014,13.6945,13.6945,22300.0
2012-09-11 15:15:00,19.8,19.81,19.8,19.8,39200.0,13.6945,13.7014,13.6945,13.6945,39200.0
2012-09-11 15:20:00,19.8,19.81,19.8,19.8,55400.0,13.6945,13.7014,13.6945,13.6945,55400.0
2012-09-11 15:25:00,19.8,19.81,19.8,19.81,46700.0,13.6945,13.7014,13.6945,13.7014,46700.0
2012-09-11 15:30:00,19.8,19.82,19.8,19.82,76100.0,13.6945,13.7083,13.6945,13.7083,76100.0
2012-09-11 15:35:00,19.82,19.82,19.8,19.8,99600.0,13.7083,13.7083,13.6945,13.6945,99600.0
2012-09-11 15:40:00,19.81,19.81,19.8,19.8,46100.0,13.7014,13.7014,13.6945,13.6945,46100.0
2012-09-11 15:45:00,19.8,19.81,19.8,19.8,51700.0,13.6945,13.7014,13.6945,13.6945,51700.0
2012-09-11 15:50:00,19.8,19.81,19.79,19.79,203000.0,13.6945,13.7014,13.6875,13.6875,203000.0
2012-09-11 15:55:00,19.79,19.81,19.79,19.8,301600.0,13.6875,13.7014,13.6875,13.6945,301600.0
2012-09-12 09:30:00,19.75,19.88,19.75,19.86,23400.0,13.6599,13.7498,13.6599,13.736,23400.0
2012-09-12 09:35:00,19.86,19.96,19.86,19.96,27100.0,13.736,13.8051,13.736,13.8051,27100.0
2012-09-12 09:40:00,19.95,20.01,19.95,20.01,26800.0,13.7982,13.8397,13.7982,13.8397,26800.0
2012-09-12 09:45:00,20.01,20.07,20.01,20.04,76500.0,13.8397,13.8812,13.8397,13.8605,76500.0
2012-09-12 09:50:00,20.04,20.04,19.95,19.96,339100.0,13.8605,13.8605,13.7982,13.8051,339100.0
2012-09-12 09:55:00,19.96,19.98,19.95,19.98,34600.0,13.8051,13.819,13.7982,13.819,34600.0
2012-09-12 10:00:00,19.97,19.98,19.96,19.96,36000.0,13.812,13.819,13.8051,13.8051,36000.0
2012-09-12 10:05:00,19.97,19.97,19.96,19.96,8000.0,13.812,13.812,13.8051,13.8051,8000.0
2012-09-12 10:10:00,19.97,19.97,19.93,19.93,23700.0,13.812,13.812,13.7844,13.7844,23700.0
2012-09-12 10:15:00,19.94,19.94,19.91,19.92,25200.0,13.7913,13.7913,13.7705,13.7775,25200.0
2012-09-12 10:20:00,19.92,19.92,19.87,19.9,80200.0,13.7775,13.7775,13.7429,13.7636,80200.0
2012-09-12 10:25:00,19.9,19.91,19.87,19.87,100300.0,13.7636,13.7705,13.7429,13.7429,100300.0
2012-09-12 10:30:00,19.87,19.88,19.86,19.87,51600.0,13.7429,13.7498,13.736,13.7429,51600.0
2012-09-12 10:35:00,19.87,19.88,19.87,19.88,10200.0,13.7429,13.7498,13.7429,13.7498,10200.0
2012-09-12 10:40:00,19.87,19.91,19.87,19.91,36600.0,13.7429,13.7705,13.7429,13.7705,36600.0
2012-09-12 10:45:00,19.9,19.9,19.85,19.86,27500.0,13.7636,13.7636,13.729,13.736,27500.0
2012-09-12 10:50:00,19.87,19.88,19.86,19.88,12800.0,13.7429,13.7498,13.736,13.7498,12800.0
2012-09-12 10:55:00,19.88,19.9,19.87,19.9,30000.0,13.7498,13.7636,13.7429,13.7636,30000.0
2012-09-12 11:00:00,19.9,19.92,19.89,19.92,35300.0,13.7636,13.7775,13.7567,13.7775,35300.0
2012-09-12 11:05:00,19.93,19.93,19.92,19.93,8800.0,13.7844,13.7844,13.7775,13.7844,8800.0
2012-09-12 11:10:00,19.93,19.93,19.92,19.92,17200.0,13.7844,13.7844,13.7775,13.7775,17200.0
2012-09-12 11:15:00,19.93,19.93,19.92,19.93,6000.0,13.7844,13.7844,13.7775,13.7844,6000.0
2012-09-12 11:20:00,19.93,19.96,19.92,19.95,30400.0,13.7844,13.8051,13.7775,13.7982,30400.0
2012-09-12 11:25:00,19.96,19.97,19.94,19.96,42200.0,13.8051,13.812,13.7913,13.8051,42200.0
2012-09-12 11:30:00,19.96,19.98,19.96,19.97,42600.0,13.8051,13.819,13.8051,13.812,42600.0
2012-09-12 11:35:00,19.97,19.99,19.96,19.98,31900.0,13.812,13.8259,13.8051,13.819,31900.0
2012-09-12 11:40:00,19.97,19.98,19.95,19.97,44700.0,13.812,13.819,13.7982,13.812,44700.0
2012-09-12 11:45:00,19.97,19.98,19.96,19.97,22300.0,13.812,13.819,13.8051,13.812,22300.0
2012-09-12 11:50:00,19.97,19.98,19.97,19.97,9400.0,13.812,13.819,13.812,13.812,9400.0
2012-09-12 11:55:00,19.98,19.98,19.97,19.97,12500.0,13.819,13.819,13.812,13.812,12500.0
2012-09-12 12:00:00,19.97,19.98,19.97,19.98,14600.0,13.812,13.819,13.812,13.819,14600.0
2012-09-12 12:05:00,19.98,19.98,19.97,19.98,13900.0,13.819,13.819,13.812,13.819,13900.0
2012-09-12 12:10:00,19.98,19.98,19.97,19.97,13700.0,13.819,13.819,13.812,13.812,13700.0
2012-09-12 12:15:00,19.97,20.02,19.97,20.0,69700.0,13.812,13.8466,13.812,13.8328,69700.0
2012-09-12 12:20:00,20.01,20.03,20.01,20.01,68400.0,13.8397,13.8535,13.8397,13.8397,68400.0
2012-09-12 12:25:00,20.01,20.02,20.01,20.01,7100.0,13.8397,13.8466,13.8397,13.8397,7100.0
2012-09-12 12:30:00,20.01,20.02,20.01,20.01,9000.0,13.8397,13.8466,13.8397,13.8397,9000.0
2012-09-12 12:35:00,20.01,20.02,20.01,20.02,12400.0,13.8397,13.8466,13.8397,13.8466,12400.0
2012-09-12 12:40:00,20.01,20.02,20.01,20.01,8600.0,13.8397,13.8466,13.8397,13.8397,8600.0
2012-09-12 12:45:00,20.01,20.02,20.01,20.01,9600.0,13.8397,13.8466,13.8397,13.8397,9600.0
2012-09-12 12:50:00,20.01,20.02,20.01,20.01,7300.0,13.8397,13.8466,13.8397,13.8397,7300.0
2012-09-12 12:55:00,20.01,20.02,20.01,20.02,9400.0,13.8397,13.8466,13.8397,13.8466,9400.0
2012-09-12 13:00:00,20.01,20.04,20.01,20.01,89200.0,13.8397,13.8605,13.8397,13.8397,89200.0
2012-09-12 13:05:00,20.01,20.05,20.01,20.05,39500.0,13.8397,13.8674,13.8397,13.8674,39500.0
2012-09-12 13:10:00,20.04,20.04,20.03,20.04,32400.0,13.8605,13.8605,13.8535,13.8605,32400.0
2012-09-12 13:15:00,20.03,20.04,20.01,20.01,15900.0,13.8535,13.8605,13.8397,13.8397,15900.0
2012-09-12 13:20:00,20.01,20.02,20.01,20.01,23400.0,13.8397,13.8466,13.8397,13.8397,23400.0
2012-09-12 13:25:00,20.01,20.01,20.0,20.01,20200.0,13.8397,13.8397,13.8328,13.8397,20200.0
2012-09-12 13:30:00,20.0,20.01,20.0,20.01,7900.0,13.8328,13.8397,13.8328,13.8397,7900.0
2012-09-12 13:35:00,20.0,20.01,20.0,20.0,9900.0,13.8328,13.8397,13.8328,13.8328,9900.0
2012-09-12 13:40:00,20.0,20.03,20.0,20.02,60400.0,13.8328,13.8535,13.8328,13.8466,60400.0
2012-09-12 13:45:00,20.01,20.03,20.01,20.02,20000.0,13.8397,13.8535,13.8397,13.8466,20000.0
2012-09-12 13:50:00,20.02,20.03,20.02,20.02,10700.0,13.8466,13.8535,13.8466,13.8466,10700.0
2012-09-12 13:55:00,20.02,20.05,20.02,20.03,251200.0,13.8466,13.8674,13.8466,13.8535,251200.0
2012-09-12 14:00:00,20.04,20.1,20.03,20.08,220200.0,13.8605,13.902,13.8535,13.8881,220200.0
2012-09-12 14:05:00,20.08,20.09,20.07,20.07,25300.0,13.8881,13.895,13.8812,13.8812,25300.0
2012-09-12 14:10:00,20.08,20.1,20.06,20.07,292900.0,13.8881,13.902,13.8743,13.8812,292900.0
2012-09-12 14:15:00,20.07,20.08,20.06,20.07,281400.0,13.8812,13.8881,13.8743,13.8812,281400.0
2012-09-12 14:20:00,20.07,20.08,20.07,20.08,17600.0,13.8812,13.8881,13.8812,13.8881,17600.0
2012-09-12 14:25:00,20.07,20.09,20.07,20.07,101700.0,13.8812,13.895,13.8812,13.8812,101700.0
2012-09-12 14:30:00,20.08,20.08,20.07,20.07,7900.0,13.8881,13.8881,13.8812,13.8812,7900.0
2012-09-12 14:35:00,20.07,20.09,20.06,20.07,526900.0,13.8812,13.895,13.8743,13.8812,526900.0
2012-09-12 14:40:00,20.07,20.09,20.07,20.08,98100.0,13.8812,13.895,13.8812,13.8881,98100.0
2012-09-12 14:45:00,20.08,20.09,20.07,20.07,39600.0,13.8881,13.895,13.8812,13.8812,39600.0
2012-09-12 14:50:00,20.08,20.09,20.07,20.08,105500.0,13.8881,13.895,13.8812,13.8881,105500.0
2012-09-12 14:55:00,20.08,20.11,20.08,20.1,133200.0,13.8881,13.9089,13.8881,13.902,133200.0
2012-09-12 15:00:00,20.1,20.11,20.09,20.1,412200.0,13.902,13.9089,13.895,13.902,412200.0
2012-09-12 15:05:00,20.1,20.1,20.09,20.09,70500.0,13.902,13.902,13.895,13.895,70500.0
2012-09-12 15:10:00,20.1,20.13,20.09,20.11,162200.0,13.902,13.9227,13.895,13.9089,162200.0
2012-09-12 15:15:00,20.1,20.18,20.1,20.16,410800.0,13.902,13.9573,13.902,13.9435,410800.0
2012-09-12 15:20:00,20.16,20.19,20.15,20.19,134500.0,13.9435,13.9642,13.9365,13.9642,134500.0
2012-09-12 15:25:00,20.19,20.21,20.18,20.21,134800.0,13.9642,13.978,13.9573,13.978,134800.0
2012-09-12 15:30:00,20.21,20.21,20.2,20.21,147100.0,13.978,13.978,13.9711,13.978,147100.0
2012-09-12 15:35:00,20.21,20.23,20.2,20.21,209400.0,13.978,13.9919,13.9711,13.978,209400.0
2012-09-12 15:40:00,20.22,20.22,20.21,20.22,82000.0,13.985,13.985,13.978,13.985,82000.0
2012-09-12 15:45:00,20.21,20.24,20.21,20.23,927500.0,13.978,13.9988,13.978,13.9919,927500.0
2012-09-12 15:50:00,20.23,20.24,20.21,20.24,328200.0,13.9919,13.9988,13.978,13.9988,328200.0
2012-09-12 15:55:00,20.24,20.25,20.22,20.24,653400.0,13.9988,14.0057,13.985,13.9988,653400.0
2012-09-13 09:30:00,20.24,20.32,20.07,20.3,377800.0,13.9988,14.0541,13.8812,14.0403,377800.0
2012-09-13 09:35:00,20.29,20.38,20.28,20.31,181500.0,14.0334,14.0956,14.0264,14.0472,181500.0
2012-09-13 09:40:00,20.32,20.37,20.31,20.31,258800.0,14.0541,14.0887,14.0472,14.0472,258800.0
2012-09-13 09:45:00,20.31,20.32,20.18,20.2,257000.0,14.0472,14.0541,13.9573,13.9711,257000.0
2012-09-13 09:50:00,20.2,20.22,20.17,20.21,292300.0,13.9711,13.985,13.9504,13.978,292300.0
2012-09-13 09:55:00,20.21,20.21,20.02,20.06,332200.0,13.978,13.978,13.8466,13.8743,332200.0
2012-09-13 10:00:00,20.07,20.13,20.07,20.11,152100.0,13.8812,13.9227,13.8812,13.9089,152100.0
2012-09-13 10:05:00,20.12,20.17,20.11,20.17,78900.0,13.9158,13.9504,13.9089,13.9504,78900.0
2012-09-13 10:10:00,20.17,20.19,20.16,20.19,43200.0,13.9504,13.9642,13.9435,13.9642,43200.0
2012-09-13 10:15:00,20.19,20.2,20.18,20.19,111700.0,13.9642,13.9711,13.9573,13.9642,111700.0
2012-09-13 10:20:00,20.19,20.19,20.17,20.18,63400.0,13.9642,13.9642,13.9504,13.9573,63400.0
2012-09-13 10:25:00,20.19,20.2,20.12,20.12,48000.0,13.9642,13.9711,13.9158,13.9158,48000.0
2012-09-13 10:30:00,20.12,20.14,20.12,20.14,28500.0,13.9158,13.9296,13.9158,13.9296,28500.0
2012-09-13 10:35:00,20.14,20.18,20.13,20.14,124100.0,13.9296,13.9573,13.9227,13.9296,124100.0
2012-09-13 10:40:00,20.14,20.16,20.14,20.16,184600.0,13.9296,13.9435,13.9296,13.9435,184600.0
2012-09-13 10:45:00,20.17,20.17,20.15,20.16,55400.0,13.9504,13.9504,13.9365,13.9435,55400.0
2012-09-13 10:50:00,20.16,20.16,20.14,20.16,46600.0,13.9435,13.9435,13.9296,13.9435,46600.0
2012-09-13 10:55:00,20.16,20.16,20.14,20.16,37300.0,13.9435,13.9435,13.9296,13.9435,37300.0
2012-09-13 11:00:00,20.16,20.18,20.15,20.16,51700.0,13.9435,13.9573,13.9365,13.9435,51700.0
2012-09-13 11:05:00,20.17,20.19,20.17,20.19,79600.0,13.9504,13.9642,13.9504,13.9642,79600.0
2012-09-13 11:10:00,20.18,20.2,20.18,20.2,281600.0,13.9573,13.9711,13.9573,13.9711,281600.0
2012-09-13 11:15:00,20.2,20.2,20.19,20.2,29900.0,13.9711,13.9711,13.9642,13.9711,29900.0
2012-09-13 11:20:00,20.19,20.2,20.19,20.2,29700.0,13.9642,13.9711,13.9642,13.9711,29700.0
2012-09-13 11:25:00,20.2,20.2,20.19,20.2,17200.0,13.9711,13.9711,13.9642,13.9711,17200.0
2012-09-13 11:30:00,20.2,20.2,20.19,20.2,21700.0,13.9711,13.9711,13.9642,13.9711,21700.0
2012-09-13 11:35:00,20.2,20.2,20.19,20.2,25800.0,13.9711,13.9711,13.9642,13.9711,25800.0
2012-09-13 11:40:00,20.2,20.2,20.19,20.19,15300.0,13.9711,13.9711,13.9642,13.9642,15300.0
2012-09-13 11:45:00,20.2,20.24,20.19,20.23,114900.0,13.9711,13.9988,13.9642,13.9919,114900.0
2012-09-13 11:50:00,20.23,20.24,20.21,20.22,116500.0,13.9919,13.9988,13.978,13.985,116500.0
2012-09-13 11:55:00,20.23,20.25,20.21,20.24,201900.0,13.9919,14.0057,13.978,13.9988,201900.0
2012-09-13 12:00:00,20.24,20.26,20.23,20.26,107300.0,13.9988,14.0126,13.9919,14.0126,107300.0
2012-09-13 12:05:00,20.26,20.26,20.25,20.25,13700.0,14.0126,14.0126,14.0057,14.0057,13700.0
2012-09-13 12:10:00,20.26,20.28,20.25,20.26,180600.0,14.0126,14.0264,14.0057,14.0126,180600.0
2012-09-13 12:15:00,20.27,20.27,20.25,20.25,50800.0,14.0195,14.0195,14.0057,14.0057,50800.0
2012-09-13 12:20:00,20.25,20.26,20.24,20.26,54100.0,14.0057,14.0126,13.9988,14.0126,54100.0
2012-09-13 12:25:00,20.26,20.29,20.22,20.23,153000.0,14.0126,14.0334,13.985,13.9919,153000.0
2012-09-13 12:30:00,20.23,20.35,20.22,20.3,96300.0,13.9919,14.0749,13.985,14.0403,96300.0
2012-09-13 12:35:00,20.3,20.31,20.18,20.28,56400.0,14.0403,14.0472,13.9573,14.0264,56400.0
2012-09-13 12:40:00,20.29,20.36,20.29,20.33,37800.0,14.0334,14.0818,14.0334,14.061,37800.0
2012-09-13 12:45:00,20.33,20.39,20.33,20.37,97900.0,14.061,14.1025,14.061,14.0887,97900.0
2012-09-13 12:50:00,20.38,20.39,20.36,20.38,30800.0,14.0956,14.1025,14.0818,14.0956,30800.0
2012-09-13 12:55:00,20.37,20.42,20.37,20.42,51500.0,14.0887,14.1233,14.0887,14.1233,51500.0
2012-09-13 13:00:00,20.42,20.46,20.41,20.45,79700.0,14.1233,14.1509,14.1164,14.144,79700.0
2012-09-13 13:05:00,20.44,20.45,20.43,20.43,26500.0,14.1371,14.144,14.1302,14.1302,26500.0
2012-09-13 13:10:00,20.43,20.44,20.39,20.4,77400.0,14.1302,14.1371,14.1025,14.1094,77400.0
2012-09-13 13:15:00,20.4,20.41,20.38,20.39,50100.0,14.1094,14.1164,14.0956,14.1025,50100.0
2012-09-13 13:20:00,20.38,20.41,20.38,20.4,47600.0,14.0956,14.1164,14.0956,14.1094,47600.0
2012-09-13 13:25:00,20.41,20.41,20.39,20.41,40700.0,14.1164,14.1164,14.1025,14.1164,40700.0
2012-09-13 13:30:00,20.41,20.43,20.4,20.42,28100.0,14.1164,14.1302,14.1094,14.1233,28100.0
2012-09-13 13:35:00,20.42,20.46,20.42,20.46,49100.0,14.1233,14.1509,14.1233,14.1509,49100.0
2012-09-13 13:40:00,20.46,20.46,20.45,20.46,5400.0,14.1509,14.1509,14.144,14.1509,5400.0
2012-09-13 13:45:00,20.46,20.48,20.45,20.47,56500.0,14.1509,14.1648,14.144,14.1579,56500.0
2012-09-13 13:50:00,20.47,20.48,20.46,20.48,44400.0,14.1579,14.1648,14.1509,14.1648,44400.0
2012-09-13 13:55:00,20.48,20.48,20.45,20.45,53100.0,14.1648,14.1648,14.144,14.144,53100.0
2012-09-13 14:00:00,20.45,20.48,20.43,20.46,237700.0,14.144,14.1648,14.1302,14.1509,237700.0
2012-09-13 14:05:00,20.47,20.48,20.46,20.48,29000.0,14.1579,14.1648,14.1509,14.1648,29000.0
2012-09-13 14:10:00,20.47,20.49,20.47,20.48,33700.0,14.1579,14.1717,14.1579,14.1648,33700.0
2012-09-13 14:15:00,20.49,20.49,20.45,20.49,69200.0,14.1717,14.1717,14.144,14.1717,69200.0
2012-09-13 14:20:00,20.49,20.54,20.48,20.54,86800.0,14.1717,14.2063,14.1648,14.2063,86800.0
2012-09-13 14:25:00,20.54,20.57,20.53,20.55,122100.0,14.2063,14.227,14.1994,14.2132,122100.0
2012-09-13 14:30:00,20.54,20.55,20.51,20.52,58500.0,14.2063,14.2132,14.1855,14.1924,58500.0
2012-09-13 14:35:00,20.52,20.57,20.51,20.55,81400.0,14.1924,14.227,14.1855,14.2132,81400.0
2012-09-13 14:40:00,20.55,20.58,20.54,20.58,64800.0,14.2132,14.2339,14.2063,14.2339,64800.0
2012-09-13 14:45:00,20.58,20.59,20.57,20.58,289100.0,14.2339,14.2409,14.227,14.2339,289100.0
2012-09-13 14:50:00,20.58,20.6,20.57,20.57,72200.0,14.2339,14.2478,14.227,14.227,72200.0
2012-09-13 14:55:00,20.58,20.58,20.53,20.55,93600.0,14.2339,14.2339,14.1994,14.2132,93600.0
2012-09-13 15:00:00,20.55,20.55,20.54,20.54,45100.0,14.2132,14.2132,14.2063,14.2063,45100.0
2012-09-13 15:05:00,20.55,20.57,20.55,20.55,62800.0,14.2132,14.227,14.2132,14.2132,62800.0
2012-09-13 15:10:00,20.55,20.58,20.55,20.57,36700.0,14.2132,14.2339,14.2132,14.227,36700.0
2012-09-13 15:15:00,20.57,20.57,20.55,20.55,51900.0,14.227,14.227,14.2132,14.2132,51900.0
2012-09-13 15:20:00,20.56,20.58,20.55,20.58,53600.0,14.2201,14.2339,14.2132,14.2339,53600.0
2012-09-13 15:25:00,20.59,20.64,20.58,20.64,113400.0,14.2409,14.2754,14.2339,14.2754,113400.0
2012-09-13 15:30:00,20.64,20.64,20.61,20.62,146400.0,14.2754,14.2754,14.2547,14.2616,146400.0
2012-09-13 15:35:00,20.62,20.67,20.61,20.66,118200.0,14.2616,14.2962,14.2547,14.2893,118200.0
2012-09-13 15:40:00,20.66,20.68,20.65,20.67,81400.0,14.2893,14.3031,14.2824,14.2962,81400.0
2012-09-13 15:45:00,20.67,20.69,20.66,20.69,194300.0,14.2962,14.31,14.2893,14.31,194300.0
2012-09-13 15:50:00,20.69,20.69,20.67,20.68,113300.0,14.31,14.31,14.2962,14.3031,113300.0
2012-09-13 15:55:00,20.67,20.68,20.64,20.68,360400.0,14.2962,14.3031,14.2754,14.3031,360400.0
2012-09-14 09:30:00,20.47,20.86,20.47,20.73,42600.0,14.1579,14.4276,14.1579,14.3377,42600.0
2012-09-14 09:35:00,20.75,20.83,20.72,20.82,41900.0,14.3515,14.4069,14.3308,14.3999,41900.0
2012-09-14 09:40:00,20.82,20.82,20.72,20.78,48800.0,14.3999,14.3999,14.3308,14.3723,48800.0
2012-09-14 09:45:00,20.78,20.81,20.74,20.74,66000.0,14.3723,14.393,14.3446,14.3446,66000.0
2012-09-14 09:50:00,20.75,20.78,20.73,20.78,92800.0,14.3515,14.3723,14.3377,14.3723,92800.0
2012-09-14 09:55:00,20.77,20.83,20.76,20.81,40800.0,14.3654,14.4069,14.3584,14.393,40800.0
2012-09-14 10:00:00,20.82,20.82,20.77,20.8,48400.0,14.3999,14.3999,14.3654,14.3861,48400.0
2012-09-14 10:05:00,20.79,20.86,20.79,20.86,53100.0,14.3792,14.4276,14.3792,14.4276,53100.0
2012-09-14 10:10:00,20.86,20.91,20.85,20.91,84400.0,14.4276,14.4622,14.4207,14.4622,84400.0
2012-09-14 10:15:00,20.91,20.91,20.88,20.88,54600.0,14.4622,14.4622,14.4414,14.4414,54600.0
2012-09-14 10:20:00,20.88,20.93,20.88,20.88,59900.0,14.4414,14.476,14.4414,14.4414,59900.0
2012-09-14 10:25:00,20.88,20.89,20.88,20.88,25700.0,14.4414,14.4483,14.4414,14.4414,25700.0
2012-09-14 10:30:00,20.88,20.89,20.87,20.88,53600.0,14.4414,14.4483,14.4345,14.4414,53600.0
2012-09-14 10:35:00,20.87,20.89,20.86,20.89,45500.0,14.4345,14.4483,14.4276,14.4483,45500.0
2012-09-14 10:40:00,20.89,20.91,20.87,20.9,104600.0,14.4483,14.4622,14.4345,14.4553,104600.0
2012-09-14 10:45:00,20.89,20.9,20.84,20.84,64000.0,14.4483,14.4553,14.4138,14.4138,64000.0
2012-09-14 10:50:00,20.84,20.84,20.81,20.82,31100.0,14.4138,14.4138,14.393,14.3999,31100.0
2012-09-14 10:55:00,20.82,20.84,20.8,20.82,72000.0,14.3999,14.4138,14.3861,14.3999,72000.0
2012-09-14 11:00:00,20.82,20.85,20.82,20.84,54500.0,14.3999,14.4207,14.3999,14.4138,54500.0
2012-09-14 11:05:00,20.84,20.87,20.82,20.86,86800.0,14.4138,14.4345,14.3999,14.4276,86800.0
2012-09-14 11:10:00,20.86,20.89,20.86,20.89,57900.0,14.4276,14.4483,14.4276,14.4483,57900.0
2012-09-14 11:15:00,20.89,20.91,20.88,20.91,57400.0,14.4483,14.4622,14.4414,14.4622,57400.0
2012-09-14 11:20:00,20.9,20.94,20.89,20.92,55800.0,14.4553,14.4829,14.4483,14.4691,55800.0
2012-09-14 11:25:00,20.93,20.94,20.9,20.93,39600.0,14.476,14.4829,14.4553,14.476,39600.0
2012-09-14 11:30:00,20.93,20.93,20.9,20.91,101300.0,14.476,14.476,14.4553,14.4622,101300.0
2012-09-14 11:35:00,20.91,20.92,20.9,20.91,49600.0,14.4622,14.4691,14.4553,14.4622,49600.0
2012-09-14 11:40:00,20.91,20.91,20.88,20.88,78900.0,14.4622,14.4622,14.4414,14.4414,78900.0
2012-09-14 11:45:00,20.88,20.9,20.88,20.89,57900.0,14.4414,14.4553,14.4414,14.4483,57900.0
2012-09-14 11:50:00,20.89,20.92,20.88,20.91,147600.0,14.4483,14.4691,14.4414,14.4622,147600.0
2012-09-14 11:55:00,20.91,20.91,20.88,20.91,76400.0,14.4622,14.4622,14.4414,14.4622,76400.0
2012-09-14 12:00:00,20.91,20.91,20.89,20.9,65900.0,14.4622,14.4622,14.4483,14.4553,65900.0
2012-09-14 12:05:00,20.91,20.92,20.9,20.91,20900.0,14.4622,14.4691,14.4553,14.4622,20900.0
2012-09-14 12:10:00,20.92,20.92,20.89,20.89,35400.0,14.4691,14.4691,14.4483,14.4483,35400.0
2012-09-14 12:15:00,20.89,20.91,20.89,20.9,21400.0,14.4483,14.4622,14.4483,14.4553,21400.0
2012-09-14 12:20:00,20.9,20.92,20.9,20.92,21600.0,14.4553,14.4691,14.4553,14.4691,21600.0
2012-09-14 12:25:00,20.92,20.92,20.9,20.91,90600.0,14.4691,14.4691,14.4553,14.4622,90600.0
2012-09-14 12:30:00,20.92,20.92,20.91,20.91,10300.0,14.4691,14.4691,14.4622,14.4622,10300.0
2012-09-14 12:35:00,20.91,20.92,20.91,20.92,12800.0,14.4622,14.4691,14.4622,14.4691,12800.0
2012-09-14 12:40:00,20.92,20.92,20.9,20.91,94400.0,14.4691,14.4691,14.4553,14.4622,94400.0
2012-09-14 12:45:00,20.9,20.91,20.89,20.9,28100.0,14.4553,14.4622,14.4483,14.4553,28100.0
2012-09-14 12:50:00,20.9,20.91,20.89,20.9,16300.0,14.4553,14.4622,14.4483,14.4553,16300.0
2012-09-14 12:55:00,20.91,20.91,20.89,20.89,58000.0,14.4622,14.4622,14.4483,14.4483,58000.0
2012-09-14 13:00:00,20.89,20.89,20.87,20.87,23800.0,14.4483,14.4483,14.4345,14.4345,23800.0
2012-09-14 13:05:00,20.87,20.88,20.86,20.87,61800.0,14.4345,14.4414,14.4276,14.4345,61800.0
2012-09-14 13:10:00,20.87,20.88,20.83,20.83,47300.0,14.4345,14.4414,14.4069,14.4069,47300.0
2012-09-14 13:15:00,20.83,20.85,20.81,20.85,107500.0,14.4069,14.4207,14.393,14.4207,107500.0
2012-09-14 13:20:00,20.85,20.85,20.84,20.85,74500.0,14.4207,14.4207,14.4138,14.4207,74500.0
2012-09-14 13:25:00,20.85,20.85,20.83,20.85,156000.0,14.4207,14.4207,14.4069,14.4207,156000.0
2012-09-14 13:30:00,20.84,20.85,20.84,20.85,13700.0,14.4138,14.4207,14.4138,14.4207,13700.0
2012-09-14 13:35:00,20.84,20.85,20.81,20.82,62600.0,14.4138,14.4207,14.393,14.3999,62600.0
2012-09-14 13:40:00,20.81,20.84,20.81,20.81,75700.0,14.393,14.4138,14.393,14.393,75700.0
2012-09-14 13:45:00,20.81,20.82,20.8,20.8,56800.0,14.393,14.3999,14.3861,14.3861,56800.0
2012-09-14 13:50:00,20.8,20.82,20.8,20.8,84600.0,14.3861,14.3999,14.3861,14.3861,84600.0
2012-09-14 13:55:00,20.81,20.85,20.81,20.84,144000.0,14.393,14.4207,14.393,14.4138,144000.0
2012-09-14 14:00:00,20.83,20.86,20.83,20.85,37400.0,14.4069,14.4276,14.4069,14.4207,37400.0
2012-09-14 14:05:00,20.85,20.87,20.85,20.86,54900.0,14.4207,14.4345,14.4207,14.4276,54900.0
2012-09-14 14:10:00,20.87,20.87,20.82,20.83,121400.0,14.4345,14.4345,14.3999,14.4069,121400.0
2012-09-14 14:15:00,20.83,20.84,20.81,20.81,51700.0,14.4069,14.4138,14.393,14.393,51700.0
2012-09-14 14:20:00,20.81,20.82,20.78,20.78,67300.0,14.393,14.3999,14.3723,14.3723,67300.0
2012-09-14 14:25:00,20.79,20.81,20.78,20.79,32000.0,14.3792,14.393,14.3723,14.3792,32000.0
2012-09-14 14:30:00,20.79,20.8,20.78,20.79,45400.0,14.3792,14.3861,14.3723,14.3792,45400.0
2012-09-14 14:35:00,20.79,20.8,20.76,20.77,46500.0,14.3792,14.3861,14.3584,14.3654,46500.0
2012-09-14 14:40:00,20.77,20.82,20.76,20.82,189500.0,14.3654,14.3999,14.3584,14.3999,189500.0
2012-09-14 14:45:00,20.82,20.83,20.82,20.82,14500.0,14.3999,14.4069,14.3999,14.3999,14500.0
2012-09-14 14:50:00,20.82,20.83,20.78,20.78,34500.0,14.3999,14.4069,14.3723,14.3723,34500.0
2012-09-14 14:55:00,20.78,20.81,20.78,20.8,47200.0,14.3723,14.393,14.3723,14.3861,47200.0
2012-09-14 15:00:00,20.8,20.81,20.76,20.76,47000.0,14.3861,14.393,14.3584,14.3584,47000.0
2012-09-14 15:05:00,20.76,20.77,20.74,20.75,52300.0,14.3584,14.3654,14.3446,14.3515,52300.0
2012-09-14 15:10:00,20.75,20.77,20.74,20.77,59300.0,14.3515,14.3654,14.3446,14.3654,59300.0
2012-09-14 15:15:00,20.77,20.77,20.75,20.77,48800.0,14.3654,14.3654,14.3515,14.3654,48800.0
2012-09-14 15:20:00,20.77,20.78,20.75,20.75,50800.0,14.3654,14.3723,14.3515,14.3515,50800.0
2012-09-14 15:25:00,20.75,20.78,20.75,20.76,96100.0,14.3515,14.3723,14.3515,14.3584,96100.0
2012-09-14 15:30:00,20.76,20.77,20.74,20.76,42900.0,14.3584,14.3654,14.3446,14.3584,42900.0
2012-09-14 15:35:00,20.76,20.78,20.74,20.77,81900.0,14.3584,14.3723,14.3446,14.3654,81900.0
2012-09-14 15:40:00,20.78,20.79,20.76,20.79,46600.0,14.3723,14.3792,14.3584,14.3792,46600.0
2012-09-14 15:45:00,20.78,20.79,20.77,20.79,256400.0,14.3723,14.3792,14.3654,14.3792,256400.0
2012-09-14 15:50:00,20.79,20.8,20.78,20.79,162200.0,14.3792,14.3861,14.3723,14.3792,162200.0
2012-09-14 15:55:00,20.79,20.81,20.78,20.8,188200.0,14.3792,14.393,14.3723,14.3861,188200.0
2012-09-17 09:30:00,20.73,20.84,20.73,20.82,33800.0,14.3377,14.4138,14.3377,14.3999,33800.0
2012-09-17 09:35:00,20.82,20.84,20.79,20.82,20300.0,14.3999,14.4138,14.3792,14.3999,20300.0
2012-09-17 09:40:00,20.82,20.82,20.74,20.74,18700.0,14.3999,14.3999,14.3446,14.3446,18700.0
2012-09-17 09:45:00,20.74,20.78,20.73,20.77,16800.0,14.3446,14.3723,14.3377,14.3654,16800.0
2012-09-17 09:50:00,20.78,20.81,20.77,20.81,102300.0,14.3723,14.393,14.3654,14.393,102300.0
2012-09-17 09:55:00,20.81,20.81,20.8,20.81,20800.0,14.393,14.393,14.3861,14.393,20800.0
2012-09-17 10:00:00,20.8,20.82,20.79,20.8,34700.0,14.3861,14.3999,14.3792,14.3861,34700.0
2012-09-17 10:05:00,20.8,20.85,20.8,20.85,26000.0,14.3861,14.4207,14.3861,14.4207,26000.0
2012-09-17 10:10:00,20.84,20.86,20.84,20.85,60300.0,14.4138,14.4276,14.4138,14.4207,60300.0
2012-09-17 10:15:00,20.85,20.86,20.84,20.84,30900.0,14.4207,14.4276,14.4138,14.4138,30900.0
2012-09-17 10:20:00,20.84,20.85,20.83,20.84,167800.0,14.4138,14.4207,14.4069,14.4138,167800.0
2012-09-17 10:25:00,20.84,20.87,20.84,20.87,48800.0,14.4138,14.4345,14.4138,14.4345,48800.0
2012-09-17 10:30:00,20.87,20.88,20.86,20.88,59700.0,14.4345,14.4414,14.4276,14.4414,59700.0
2012-09-17 10:35:00,20.88,20.88,20.87,20.88,25900.0,14.4414,14.4414,14.4345,14.4414,25900.0
2012-09-17 10:40:00,20.88,20.88,20.87,20.88,8300.0,14.4414,14.4414,14.4345,14.4414,8300.0
2012-09-17 10:45:00,20.88,20.91,20.87,20.9,58500.0,14.4414,14.4622,14.4345,14.4553,58500.0
2012-09-17 10:50:00,20.9,20.94,20.89,20.91,124500.0,14.4553,14.4829,14.4483,14.4622,124500.0
2012-09-17 10:55:00,20.91,20.91,20.9,20.91,125400.0,14.4622,14.4622,14.4553,14.4622,125400.0
2012-09-17 11:00:00,20.91,20.91,20.9,20.91,12500.0,14.4622,14.4622,14.4553,14.4622,12500.0
2012-09-17 11:05:00,20.91,20.93,20.9,20.92,31000.0,14.4622,14.476,14.4553,14.4691,31000.0
2012-09-17 11:10:00,20.92,20.92,20.91,20.91,13900.0,14.4691,14.4691,14.4622,14.4622,13900.0
2012-09-17 11:15:00,20.91,20.92,20.89,20.92,72500.0,14.4622,14.4691,14.4483,14.4691,72500.0
2012-09-17 11:20:00,20.91,20.92,20.91,20.92,17400.0,14.4622,14.4691,14.4622,14.4691,17400.0
2012-09-17 11:25:00,20.92,20.92,20.91,20.92,7800.0,14.4691,14.4691,14.4622,14.4691,7800.0
2012-09-17 11:30:00,20.92,20.94,20.91,20.94,22300.0,14.4691,14.4829,14.4622,14.4829,22300.0
2012-09-17 11:35:00,20.94,20.94,20.93,20.93,8500.0,14.4829,14.4829,14.476,14.476,8500.0
2012-09-17 11:40:00,20.94,20.96,20.93,20.96,44600.0,14.4829,14.4968,14.476,14.4968,44600.0
2012-09-17 11:45:00,20.95,20.96,20.95,20.96,12400.0,14.4898,14.4968,14.4898,14.4968,12400.0
2012-09-17 11:50:00,20.96,20.97,20.95,20.97,62200.0,14.4968,14.5037,14.4898,14.5037,62200.0
2012-09-17 11:55:00,20.96,20.97,20.95,20.96,32500.0,14.4968,14.5037,14.4898,14.4968,32500.0
2012-09-17 12:00:00,20.95,20.96,20.94,20.95,25000.0,14.4898,14.4968,14.4829,14.4898,25000.0
2012-09-17 12:05:00,20.96,20.96,20.95,20.96,10900.0,14.4968,14.4968,14.4898,14.4968,10900.0
2012-09-17 12:10:00,20.95,20.96,20.92,20.92,81900.0,14.4898,14.4968,14.4691,14.4691,81900.0
2012-09-17 12:15:00,20.92,20.92,20.89,20.89,27200.0,14.4691,14.4691,14.4483,14.4483,27200.0
2012-09-17 12:20:00,20.89,20.91,20.89,20.91,25400.0,14.4483,14.4622,14.4483,14.4622,25400.0
2012-09-17 12:25:00,20.91,20.92,20.89,20.9,60700.0,14.4622,14.4691,14.4483,14.4553,60700.0
2012-09-17 12:30:00,20.89,20.9,20.89,20.89,26600.0,14.4483,14.4553,14.4483,14.4483,26600.0
2012-09-17 12:35:00,20.89,20.9,20.89,20.89,5600.0,14.4483,14.4553,14.4483,14.4483,5600.0
2012-09-17 12:40:00,20.9,20.9,20.89,20.89,12900.0,14.4553,14.4553,14.4483,14.4483,12900.0
2012-09-17 12:45:00,20.89,20.9,20.88,20.89,24700.0,14.4483,14.4553,14.4414,14.4483,24700.0
2012-09-17 12:50:00,20.89,20.9,20.87,20.89,153200.0,14.4483,14.4553,14.4345,14.4483,153200.0
2012-09-17 12:55:00,20.89,20.9,20.89,20.89,158200.0,14.4483,14.4553,14.4483,14.4483,158200.0
2012-09-17 13:00:00,20.89,20.9,20.89,20.89,12000.0,14.4483,14.4553,14.4483,14.4483,12000.0
2012-09-17 13:05:00,20.89,20.89,20.88,20.88,16800.0,14.4483,14.4483,14.4414,14.4414,16800.0
2012-09-17 13:10:00,20.88,20.9,20.87,20.9,78900.0,14.4414,14.4553,14.4345,14.4553,78900.0
2012-09-17 13:15:00,20.9,20.91,20.88,20.89,60300.0,14.4553,14.4622,14.4414,14.4483,60300.0
2012-09-17 13:20:00,20.89,20.9,20.89,20.89,4100.0,14.4483,14.4553,14.4483,14.4483,4100.0
2012-09-17 13:25:00,20.9,20.91,20.89,20.91,27700.0,14.4553,14.4622,14.4483,14.4622,27700.0
2012-09-17 13:30:00,20.91,20.91,20.9,20.9,8000.0,14.4622,14.4622,14.4553,14.4553,8000.0
2012-09-17 13:35:00,20.91,20.91,20.89,20.89,16600.0,14.4622,14.4622,14.4483,14.4483,16600.0
2012-09-17 13:40:00,20.89,20.9,20.86,20.87,44900.0,14.4483,14.4553,14.4276,14.4345,44900.0
2012-09-17 13:45:00,20.87,20.87,20.85,20.86,15900.0,14.4345,14.4345,14.4207,14.4276,15900.0
2012-09-17 13:50:00,20.85,20.86,20.83,20.83,15800.0,14.4207,14.4276,14.4069,14.4069,15800.0
2012-09-17 13:55:00,20.84,20.84,20.82,20.82,108300.0,14.4138,14.4138,14.3999,14.3999,108300.0
2012-09-17 14:00:00,20.82,20.82,20.8,20.8,40000.0,14.3999,14.3999,14.3861,14.3861,40000.0
2012-09-17 14:05:00,20.8,20.8,20.77,20.78,45000.0,14.3861,14.3861,14.3654,14.3723,45000.0
2012-09-17 14:10:00,20.78,20.79,20.77,20.78,11100.0,14.3723,14.3792,14.3654,14.3723,11100.0
2012-09-17 14:15:00,20.77,20.78,20.74,20.75,133400.0,14.3654,14.3723,14.3446,14.3515,133400.0
2012-09-17 14:20:00,20.75,20.8,20.74,20.78,78300.0,14.3515,14.3861,14.3446,14.3723,78300.0
2012-09-17 14:25:00,20.79,20.79,20.77,20.77,32500.0,14.3792,14.3792,14.3654,14.3654,32500.0
2012-09-17 14:30:00,20.77,20.78,20.72,20.73,93100.0,14.3654,14.3723,14.3308,14.3377,93100.0
2012-09-17 14:35:00,20.73,20.75,20.73,20.75,27500.0,14.3377,14.3515,14.3377,14.3515,27500.0
2012-09-17 14:40:00,20.74,20.75,20.72,20.73,18800.0,14.3446,14.3515,14.3308,14.3377,18800.0
2012-09-17 14:45:00,20.73,20.75,20.72,20.75,29100.0,14.3377,14.3515,14.3308,14.3515,29100.0
2012-09-17 14:50:00,20.75,20.75,20.72,20.73,29100.0,14.3515,14.3515,14.3308,14.3377,29100.0
2012-09-17 14:55:00,20.72,20.73,20.72,20.73,10100.0,14.3308,14.3377,14.3308,14.3377,10100.0
2012-09-17 15:00:00,20.72,20.73,20.72,20.72,19200.0,14.3308,14.3377,14.3308,14.3308,19200.0
2012-09-17 15:05:00,20.72,20.74,20.72,20.73,87200.0,14.3308,14.3446,14.3308,14.3377,87200.0
2012-09-17 15:10:00,20.73,20.74,20.71,20.71,42200.0,14.3377,14.3446,14.3239,14.3239,42200.0
2012-09-17 15:15:00,20.71,20.72,20.69,20.69,26500.0,14.3239,14.3308,14.31,14.31,26500.0
2012-09-17 15:20:00,20.69,20.72,20.69,20.72,44600.0,14.31,14.3308,14.31,14.3308,44600.0
2012-09-17 15:25:00,20.71,20.79,20.71,20.75,229400.0,14.3239,14.3792,14.3239,14.3515,229400.0
2012-09-17 15:30:00,20.75,20.75,20.71,20.71,125800.0,14.3515,14.3515,14.3239,14.3239,125800.0
2012-09-17 15:35:00,20.71,20.74,20.7,20.72,55900.0,14.3239,14.3446,14.3169,14.3308,55900.0
2012-09-17 15:40:00,20.72,20.73,20.72,20.73,43000.0,14.3308,14.3377,14.3308,14.3377,43000.0
2012-09-17 15:45:00,20.73,20.75,20.71,20.75,224400.0,14.3377,14.3515,14.3239,14.3515,224400.0
2012-09-17 15:50:00,20.75,20.76,20.75,20.76,57000.0,14.3515,14.3584,14.3515,14.3584,57000.0
2012-09-17 15:55:00,20.76,20.78,20.74,20.77,368600.0,14.3584,14.3723,14.3446,14.3654,368600.0
2012-09-18 09:30:00,20.81,20.81,20.72,20.76,54100.0,14.393,14.393,14.3308,14.3584,54100.0
2012-09-18 09:35:00,20.76,20.82,20.74,20.76,16800.0,14.3584,14.3999,14.3446,14.3584,16800.0
2012-09-18 09:40:00,20.75,20.78,20.71,20.78,71800.0,14.3515,14.3723,14.3239,14.3723,71800.0
2012-09-18 09:45:00,20.78,20.78,20.73,20.78,34500.0,14.3723,14.3723,14.3377,14.3723,34500.0
2012-09-18 09:50:00,20.78,20.79,20.76,20.78,68500.0,14.3723,14.3792,14.3584,14.3723,68500.0
2012-09-18 09:55:00,20.78,20.78,20.74,20.78,33900.0,14.3723,14.3723,14.3446,14.3723,33900.0
2012-09-18 10:00:00,20.78,20.82,20.75,20.78,58700.0,14.3723,14.3999,14.3515,14.3723,58700.0
2012-09-18 10:05:00,20.78,20.78,20.74,20.76,25500.0,14.3723,14.3723,14.3446,14.3584,25500.0
2012-09-18 10:10:00,20.76,20.77,20.74,20.77,39200.0,14.3584,14.3654,14.3446,14.3654,39200.0
2012-09-18 10:15:00,20.77,20.78,20.74,20.77,79600.0,14.3654,14.3723,14.3446,14.3654,79600.0
2012-09-18 10:20:00,20.78,20.8,20.77,20.79,31000.0,14.3723,14.3861,14.3654,14.3792,31000.0
2012-09-18 10:25:00,20.8,20.86,20.79,20.85,38700.0,14.3861,14.4276,14.3792,14.4207,38700.0
2012-09-18 10:30:00,20.84,20.86,20.83,20.84,78000.0,14.4138,14.4276,14.4069,14.4138,78000.0
2012-09-18 10:35:00,20.84,20.85,20.83,20.83,47600.0,14.4138,14.4207,14.4069,14.4069,47600.0
2012-09-18 10:40:00,20.84,20.84,20.81,20.81,37500.0,14.4138,14.4138,14.393,14.393,37500.0
2012-09-18 10:45:00,20.82,20.82,20.79,20.79,91500.0,14.3999,14.3999,14.3792,14.3792,91500.0
2012-09-18 10:50:00,20.79,20.82,20.79,20.79,32900.0,14.3792,14.3999,14.3792,14.3792,32900.0
2012-09-18 10:55:00,20.8,20.82,20.79,20.82,20500.0,14.3861,14.3999,14.3792,14.3999,20500.0
2012-09-18 11:00:00,20.82,20.82,20.81,20.81,42900.0,14.3999,14.3999,14.393,14.393,42900.0
2012-09-18 11:05:00,20.82,20.82,20.79,20.8,43500.0,14.3999,14.3999,14.3792,14.3861,43500.0
2012-09-18 11:10:00,20.81,20.84,20.81,20.84,46900.0,14.393,14.4138,14.393,14.4138,46900.0
2012-09-18 11:15:00,20.84,20.89,20.83,20.88,35900.0,14.4138,14.4483,14.4069,14.4414,35900.0
2012-09-18 11:20:00,20.88,20.88,20.85,20.86,12200.0,14.4414,14.4414,14.4207,14.4276,12200.0
2012-09-18 11:25:00,20.85,20.86,20.85,20.86,7000.0,14.4207,14.4276,14.4207,14.4276,7000.0
2012-09-18 11:30:00,20.86,20.86,20.83,20.83,30100.0,14.4276,14.4276,14.4069,14.4069,30100.0
2012-09-18 11:35:00,20.82,20.83,20.82,20.82,41600.0,14.3999,14.4069,14.3999,14.3999,41600.0
2012-09-18 11:40:00,20.82,20.82,20.8,20.81,55100.0,14.3999,14.3999,14.3861,14.393,55100.0
2012-09-18 11:45:00,20.81,20.82,20.81,20.82,5800.0,14.393,14.3999,14.393,14.3999,5800.0
2012-09-18 11:50:00,20.81,20.82,20.79,20.79,115000.0,14.393,14.3999,14.3792,14.3792,115000.0
2012-09-18 11:55:00,20.79,20.8,20.78,20.78,50000.0,14.3792,14.3861,14.3723,14.3723,50000.0
2012-09-18 12:00:00,20.79,20.79,20.78,20.78,6300.0,14.3792,14.3792,14.3723,14.3723,6300.0
2012-09-18 12:05:00,20.78,20.79,20.78,20.78,17200.0,14.3723,14.3792,14.3723,14.3723,17200.0
2012-09-18 12:10:00,20.78,20.79,20.74,20.75,37200.0,14.3723,14.3792,14.3446,14.3515,37200.0
2012-09-18 12:15:00,20.75,20.77,20.74,20.76,43100.0,14.3515,14.3654,14.3446,14.3584,43100.0
2012-09-18 12:20:00,20.75,20.76,20.74,20.74,58000.0,14.3515,14.3584,14.3446,14.3446,58000.0
2012-09-18 12:25:00,20.75,20.75,20.73,20.74,15000.0,14.3515,14.3515,14.3377,14.3446,15000.0
2012-09-18 12:30:00,20.73,20.74,20.73,20.73,3000.0,14.3377,14.3446,14.3377,14.3377,3000.0
2012-09-18 12:35:00,20.73,20.74,20.7,20.7,46200.0,14.3377,14.3446,14.3169,14.3169,46200.0
2012-09-18 12:40:00,20.71,20.72,20.7,20.71,29600.0,14.3239,14.3308,14.3169,14.3239,29600.0
2012-09-18 12:45:00,20.72,20.72,20.71,20.72,7100.0,14.3308,14.3308,14.3239,14.3308,7100.0
2012-09-18 12:50:00,20.72,20.73,20.71,20.73,259100.0,14.3308,14.3377,14.3239,14.3377,259100.0
2012-09-18 12:55:00,20.73,20.74,20.72,20.73,25800.0,14.3377,14.3446,14.3308,14.3377,25800.0
2012-09-18 13:00:00,20.73,20.73,20.72,20.72,10800.0,14.3377,14.3377,14.3308,14.3308,10800.0
2012-09-18 13:05:00,20.73,20.73,20.72,20.73,44100.0,14.3377,14.3377,14.3308,14.3377,44100.0
2012-09-18 13:10:00,20.73,20.75,20.72,20.75,169900.0,14.3377,14.3515,14.3308,14.3515,169900.0
2012-09-18 13:15:00,20.75,20.78,20.74,20.78,132700.0,14.3515,14.3723,14.3446,14.3723,132700.0
2012-09-18 13:20:00,20.78,20.78,20.77,20.77,5100.0,14.3723,14.3723,14.3654,14.3654,5100.0
2012-09-18 13:25:00,20.77,20.8,20.77,20.8,44300.0,14.3654,14.3861,14.3654,14.3861,44300.0
2012-09-18 13:30:00,20.8,20.8,20.78,20.79,17700.0,14.3861,14.3861,14.3723,14.3792,17700.0
2012-09-18 13:35:00,20.78,20.79,20.78,20.79,5700.0,14.3723,14.3792,14.3723,14.3792,5700.0
2012-09-18 13:40:00,20.79,20.79,20.78,20.78,19900.0,14.3792,14.3792,14.3723,14.3723,19900.0
2012-09-18 13:45:00,20.78,20.79,20.78,20.79,6300.0,14.3723,14.3792,14.3723,14.3792,6300.0
2012-09-18 13:50:00,20.79,20.79,20.78,20.78,13600.0,14.3792,14.3792,14.3723,14.3723,13600.0
2012-09-18 13:55:00,20.78,20.79,20.78,20.78,5800.0,14.3723,14.3792,14.3723,14.3723,5800.0
2012-09-18 14:00:00,20.78,20.79,20.76,20.76,225900.0,14.3723,14.3792,14.3584,14.3584,225900.0
2012-09-18 14:05:00,20.76,20.78,20.76,20.78,23800.0,14.3584,14.3723,14.3584,14.3723,23800.0
2012-09-18 14:10:00,20.78,20.78,20.75,20.76,17700.0,14.3723,14.3723,14.3515,14.3584,17700.0
2012-09-18 14:15:00,20.76,20.77,20.76,20.76,12700.0,14.3584,14.3654,14.3584,14.3584,12700.0
2012-09-18 14:20:00,20.77,20.77,20.74,20.74,25600.0,14.3654,14.3654,14.3446,14.3446,25600.0
2012-09-18 14:25:00,20.75,20.75,20.74,20.74,10700.0,14.3515,14.3515,14.3446,14.3446,10700.0
2012-09-18 14:30:00,20.75,20.75,20.74,20.75,18000.0,14.3515,14.3515,14.3446,14.3515,18000.0
2012-09-18 14:35:00,20.74,20.75,20.73,20.75,31500.0,14.3446,14.3515,14.3377,14.3515,31500.0
2012-09-18 14:40:00,20.75,20.75,20.74,20.75,9100.0,14.3515,14.3515,14.3446,14.3515,9100.0
2012-09-18 14:45:00,20.74,20.79,20.74,20.76,84000.0,14.3446,14.3792,14.3446,14.3584,84000.0
2012-09-18 14:50:00,20.76,20.77,20.76,20.77,8700.0,14.3584,14.3654,14.3584,14.3654,8700.0
2012-09-18 14:55:00,20.76,20.78,20.76,20.78,34600.0,14.3584,14.3723,14.3584,14.3723,34600.0
2012-09-18 15:00:00,20.77,20.8,20.77,20.8,39700.0,14.3654,14.3861,14.3654,14.3861,39700.0
2012-09-18 15:05:00,20.8,20.82,20.8,20.82,17300.0,14.3861,14.3999,14.3861,14.3999,17300.0
2012-09-18 15:10:00,20.81,20.82,20.81,20.81,22400.0,14.393,14.3999,14.393,14.393,22400.0
2012-09-18 15:15:00,20.81,20.82,20.79,20.8,51800.0,14.393,14.3999,14.3792,14.3861,51800.0
2012-09-18 15:20:00,20.79,20.8,20.79,20.8,20100.0,14.3792,14.3861,14.3792,14.3861,20100.0
2012-09-18 15:25:00,20.8,20.8,20.78,20.78,60600.0,14.3861,14.3861,14.3723,14.3723,60600.0
2012-09-18 15:30:00,20.79,20.81,20.78,20.81,189200.0,14.3792,14.393,14.3723,14.393,189200.0
2012-09-18 15:35:00,20.8,20.82,20.79,20.81,170200.0,14.3861,14.3999,14.3792,14.393,170200.0
2012-09-18 15:40:00,20.81,20.81,20.78,20.78,158100.0,14.393,14.393,14.3723,14.3723,158100.0
2012-09-18 15:45:00,20.79,20.8,20.78,20.8,35200.0,14.3792,14.3861,14.3723,14.3861,35200.0
2012-09-18 15:50:00,20.79,20.8,20.77,20.77,139600.0,14.3792,14.3861,14.3654,14.3654,139600.0
2012-09-18 15:55:00,20.78,20.81,20.77,20.81,200100.0,14.3723,14.393,14.3654,14.393,200100.0
2012-09-19 09:30:00,20.95,21.04,20.84,20.9,117800.0,14.4898,14.5521,14.4138,14.4553,117800.0
2012-09-19 09:35:00,20.88,20.88,20.78,20.78,40600.0,14.4414,14.4414,14.3723,14.3723,40600.0
2012-09-19 09:40:00,20.78,20.78,20.74,20.76,91000.0,14.3723,14.3723,14.3446,14.3584,91000.0
2012-09-19 09:45:00,20.76,20.79,20.76,20.78,22700.0,14.3584,14.3792,14.3584,14.3723,22700.0
2012-09-19 09:50:00,20.78,20.79,20.78,20.79,12400.0,14.3723,14.3792,14.3723,14.3792,12400.0
2012-09-19 09:55:00,20.78,20.84,20.78,20.84,165800.0,14.3723,14.4138,14.3723,14.4138,165800.0
2012-09-19 10:00:00,20.85,20.99,20.84,20.99,165000.0,14.4207,14.5175,14.4138,14.5175,165000.0
2012-09-19 10:05:00,20.99,21.0,20.96,20.98,64000.0,14.5175,14.5244,14.4968,14.5106,64000.0
2012-09-19 10:10:00,20.98,20.99,20.96,20.98,110900.0,14.5106,14.5175,14.4968,14.5106,110900.0
2012-09-19 10:15:00,20.98,21.0,20.94,20.96,100800.0,14.5106,14.5244,14.4829,14.4968,100800.0
2012-09-19 10:20:00,20.95,20.96,20.94,20.95,16200.0,14.4898,14.4968,14.4829,14.4898,16200.0
2012-09-19 10:25:00,20.95,20.97,20.94,20.96,34200.0,14.4898,14.5037,14.4829,14.4968,34200.0
2012-09-19 10:30:00,20.96,20.97,20.93,20.93,22800.0,14.4968,14.5037,14.476,14.476,22800.0
2012-09-19 10:35:00,20.93,20.96,20.92,20.96,47100.0,14.476,14.4968,14.4691,14.4968,47100.0
2012-09-19 10:40:00,20.96,20.97,20.93,20.95,75600.0,14.4968,14.5037,14.476,14.4898,75600.0
2012-09-19 10:45:00,20.95,20.97,20.94,20.97,12000.0,14.4898,14.5037,14.4829,14.5037,12000.0
2012-09-19 10:50:00,20.96,20.97,20.95,20.95,21000.0,14.4968,14.5037,14.4898,14.4898,21000.0
2012-09-19 10:55:00,20.96,21.0,20.96,21.0,60700.0,14.4968,14.5244,14.4968,14.5244,60700.0
2012-09-19 11:00:00,20.99,21.0,20.97,20.97,81400.0,14.5175,14.5244,14.5037,14.5037,81400.0
2012-09-19 11:05:00,20.98,20.98,20.96,20.96,22600.0,14.5106,14.5106,14.4968,14.4968,22600.0
2012-09-19 11:10:00,20.96,20.96,20.93,20.94,33800.0,14.4968,14.4968,14.476,14.4829,33800.0
2012-09-19 11:15:00,20.93,21.0,20.93,20.98,110200.0,14.476,14.5244,14.476,14.5106,110200.0
2012-09-19 11:20:00,20.98,21.0,20.97,21.0,65100.0,14.5106,14.5244,14.5037,14.5244,65100.0
2012-09-19 11:25:00,20.99,21.02,20.97,20.98,117400.0,14.5175,14.5383,14.5037,14.5106,117400.0
2012-09-19 11:30:00,20.98,20.98,20.97,20.97,8400.0,14.5106,14.5106,14.5037,14.5037,8400.0
2012-09-19 11:35:00,20.97,20.99,20.97,20.98,23300.0,14.5037,14.5175,14.5037,14.5106,23300.0
2012-09-19 11:40:00,20.98,20.99,20.98,20.98,13000.0,14.5106,14.5175,14.5106,14.5106,13000.0
2012-09-19 11:45:00,20.98,20.99,20.98,20.99,8300.0,14.5106,14.5175,14.5106,14.5175,8300.0
2012-09-19 11:50:00,20.98,20.98,20.97,20.98,17900.0,14.5106,14.5106,14.5037,14.5106,17900.0
2012-09-19 11:55:00,20.98,20.98,20.97,20.97,19300.0,14.5106,14.5106,14.5037,14.5037,19300.0
2012-09-19 12:00:00,20.97,20.98,20.97,20.97,55000.0,14.5037,14.5106,14.5037,14.5037,55000.0
2012-09-19 12:05:00,20.98,20.98,20.97,20.98,12700.0,14.5106,14.5106,14.5037,14.5106,12700.0
2012-09-19 12:10:00,20.98,20.98,20.97,20.97,8400.0,14.5106,14.5106,14.5037,14.5037,8400.0
2012-09-19 12:15:00,20.98,20.98,20.97,20.98,42500.0,14.5106,14.5106,14.5037,14.5106,42500.0
2012-09-19 12:20:00,20.97,20.98,20.97,20.98,20800.0,14.5037,14.5106,14.5037,14.5106,20800.0
2012-09-19 12:25:00,20.98,20.99,20.97,20.98,59300.0,14.5106,14.5175,14.5037,14.5106,59300.0
2012-09-19 12:30:00,20.98,20.99,20.98,20.98,17200.0,14.5106,14.5175,14.5106,14.5106,17200.0
2012-09-19 12:35:00,20.99,20.99,20.96,20.97,61200.0,14.5175,14.5175,14.4968,14.5037,61200.0
2012-09-19 12:40:00,20.97,20.97,20.95,20.96,25300.0,14.5037,14.5037,14.4898,14.4968,25300.0
2012-09-19 12:45:00,20.97,20.97,20.95,20.96,11400.0,14.5037,14.5037,14.4898,14.4968,11400.0
2012-09-19 12:50:00,20.96,20.97,20.95,20.96,46300.0,14.4968,14.5037,14.4898,14.4968,46300.0
2012-09-19 12:55:00,20.96,20.98,20.96,20.97,14400.0,14.4968,14.5106,14.4968,14.5037,14400.0
2012-09-19 13:00:00,20.97,20.98,20.97,20.97,33300.0,14.5037,14.5106,14.5037,14.5037,33300.0
2012-09-19 13:05:00,20.96,20.97,20.95,20.96,14100.0,14.4968,14.5037,14.4898,14.4968,14100.0
2012-09-19 13:10:00,20.95,20.96,20.95,20.96,10100.0,14.4898,14.4968,14.4898,14.4968,10100.0
2012-09-19 13:15:00,20.96,20.97,20.95,20.97,31500.0,14.4968,14.5037,14.4898,14.5037,31500.0
2012-09-19 13:20:00,20.97,20.97,20.94,20.95,105000.0,14.5037,14.5037,14.4829,14.4898,105000.0
2012-09-19 13:25:00,20.95,20.96,20.94,20.96,104100.0,14.4898,14.4968,14.4829,14.4968,104100.0
2012-09-19 13:30:00,20.96,20.97,20.95,20.97,24900.0,14.4968,14.5037,14.4898,14.5037,24900.0
2012-09-19 13:35:00,20.96,20.97,20.92,20.95,133700.0,14.4968,14.5037,14.4691,14.4898,133700.0
2012-09-19 13:40:00,20.94,20.95,20.93,20.95,30800.0,14.4829,14.4898,14.476,14.4898,30800.0
2012-09-19 13:45:00,20.94,20.96,20.93,20.94,145900.0,14.4829,14.4968,14.476,14.4829,145900.0
2012-09-19 13:50:00,20.94,20.95,20.94,20.95,32200.0,14.4829,14.4898,14.4829,14.4898,32200.0
2012-09-19 13:55:00,20.95,20.95,20.94,20.95,9600.0,14.4898,14.4898,14.4829,14.4898,9600.0
2012-09-19 14:00:00,20.95,20.95,20.94,20.94,51100.0,14.4898,14.4898,14.4829,14.4829,51100.0
2012-09-19 14:05:00,20.95,20.95,20.94,20.95,61500.0,14.4898,14.4898,14.4829,14.4898,61500.0
2012-09-19 14:10:00,20.95,20.95,20.92,20.94,142800.0,14.4898,14.4898,14.4691,14.4829,142800.0
2012-09-19 14:15:00,20.93,20.94,20.93,20.94,26300.0,14.476,14.4829,14.476,14.4829,26300.0
2012-09-19 14:20:00,20.94,20.95,20.92,20.95,75500.0,14.4829,14.4898,14.4691,14.4898,75500.0
2012-09-19 14:25:00,20.94,20.95,20.93,20.94,43300.0,14.4829,14.4898,14.476,14.4829,43300.0
2012-09-19 14:30:00,20.94,20.96,20.93,20.95,100800.0,14.4829,14.4968,14.476,14.4898,100800.0
2012-09-19 14:35:00,20.94,20.95,20.94,20.95,17900.0,14.4829,14.4898,14.4829,14.4898,17900.0
2012-09-19 14:40:00,20.95,20.95,20.94,20.94,48000.0,14.4898,14.4898,14.4829,14.4829,48000.0
2012-09-19 14:45:00,20.94,20.95,20.94,20.94,31600.0,14.4829,14.4898,14.4829,14.4829,31600.0
2012-09-19 14:50:00,20.94,20.95,20.94,20.94,95100.0,14.4829,14.4898,14.4829,14.4829,95100.0
2012-09-19 14:55:00,20.94,20.95,20.94,20.94,62200.0,14.4829,14.4898,14.4829,14.4829,62200.0
2012-09-19 15:00:00,20.94,20.97,20.94,20.97,63200.0,14.4829,14.5037,14.4829,14.5037,63200.0
2012-09-19 15:05:00,20.97,20.98,20.96,20.97,52000.0,14.5037,14.5106,14.4968,14.5037,52000.0
2012-09-19 15:10:00,20.98,20.99,20.97,20.99,35500.0,14.5106,14.5175,14.5037,14.5175,35500.0
2012-09-19 15:15:00,20.98,20.99,20.97,20.98,69300.0,14.5106,14.5175,14.5037,14.5106,69300.0
2012-09-19 15:20:00,20.98,20.98,20.96,20.96,44400.0,14.5106,14.5106,14.4968,14.4968,44400.0
2012-09-19 15:25:00,20.96,20.98,20.95,20.97,166200.0,14.4968,14.5106,14.4898,14.5037,166200.0
2012-09-19 15:30:00,20.97,20.98,20.95,20.96,78400.0,14.5037,14.5106,14.4898,14.4968,78400.0
2012-09-19 15:35:00,20.96,20.97,20.96,20.96,36600.0,14.4968,14.5037,14.4968,14.4968,36600.0
2012-09-19 15:40:00,20.97,20.97,20.96,20.96,50000.0,14.5037,14.5037,14.4968,14.4968,50000.0
2012-09-19 15:45:00,20.96,20.98,20.96,20.98,204500.0,14.4968,14.5106,14.4968,14.5106,204500.0
2012-09-19 15:50:00,20.98,20.98,20.97,20.97,129600.0,14.5106,14.5106,14.5037,14.5037,129600.0
2012-09-19 15:55:00,20.98,20.98,20.95,20.96,437000.0,14.5106,14.5106,14.4898,14.4968,437000.0
2012-09-20 09:30:00,20.89,20.9,20.75,20.9,60400.0,14.4483,14.4553,14.3515,14.4553,60400.0
2012-09-20 09:35:00,20.9,20.9,20.85,20.89,28100.0,14.4553,14.4553,14.4207,14.4483,28100.0
2012-09-20 09:40:00,20.88,20.89,20.82,20.83,15200.0,14.4414,14.4483,14.3999,14.4069,15200.0
2012-09-20 09:45:00,20.82,20.87,20.8,20.82,63100.0,14.3999,14.4345,14.3861,14.3999,63100.0
2012-09-20 09:50:00,20.82,20.85,20.8,20.83,139100.0,14.3999,14.4207,14.3861,14.4069,139100.0
2012-09-20 09:55:00,20.82,20.86,20.81,20.85,161200.0,14.3999,14.4276,14.393,14.4207,161200.0
2012-09-20 10:00:00,20.86,20.86,20.84,20.85,41200.0,14.4276,14.4276,14.4138,14.4207,41200.0
2012-09-20 10:05:00,20.84,20.88,20.79,20.86,168700.0,14.4138,14.4414,14.3792,14.4276,168700.0
2012-09-20 10:10:00,20.85,20.93,20.85,20.93,203900.0,14.4207,14.476,14.4207,14.476,203900.0
2012-09-20 10:15:00,20.92,20.95,20.91,20.94,133700.0,14.4691,14.4898,14.4622,14.4829,133700.0
2012-09-20 10:20:00,20.94,20.98,20.93,20.96,157900.0,14.4829,14.5106,14.476,14.4968,157900.0
2012-09-20 10:25:00,20.96,20.98,20.95,20.96,71000.0,14.4968,14.5106,14.4898,14.4968,71000.0
2012-09-20 10:30:00,20.96,20.98,20.95,20.98,111800.0,14.4968,14.5106,14.4898,14.5106,111800.0
2012-09-20 10:35:00,20.98,20.99,20.96,20.99,114900.0,14.5106,14.5175,14.4968,14.5175,114900.0
2012-09-20 10:40:00,20.99,20.99,20.94,20.94,56100.0,14.5175,14.5175,14.4829,14.4829,56100.0
2012-09-20 10:45:00,20.94,20.95,20.92,20.92,21700.0,14.4829,14.4898,14.4691,14.4691,21700.0
2012-09-20 10:50:00,20.92,20.92,20.88,20.89,27500.0,14.4691,14.4691,14.4414,14.4483,27500.0
2012-09-20 10:55:00,20.88,20.9,20.86,20.89,39100.0,14.4414,14.4553,14.4276,14.4483,39100.0
2012-09-20 11:00:00,20.89,20.92,20.88,20.92,14900.0,14.4483,14.4691,14.4414,14.4691,14900.0
2012-09-20 11:05:00,20.92,20.92,20.86,20.88,155700.0,14.4691,14.4691,14.4276,14.4414,155700.0
2012-09-20 11:10:00,20.88,20.89,20.85,20.85,156200.0,14.4414,14.4483,14.4207,14.4207,156200.0
2012-09-20 11:15:00,20.85,20.86,20.82,20.85,145700.0,14.4207,14.4276,14.3999,14.4207,145700.0
2012-09-20 11:20:00,20.86,20.87,20.85,20.87,29100.0,14.4276,14.4345,14.4207,14.4345,29100.0
2012-09-20 11:25:00,20.87,20.88,20.86,20.88,15500.0,14.4345,14.4414,14.4276,14.4414,15500.0
2012-09-20 11:30:00,20.88,20.9,20.87,20.9,19600.0,14.4414,14.4553,14.4345,14.4553,19600.0
2012-09-20 11:35:00,20.9,20.9,20.89,20.9,12500.0,14.4553,14.4553,14.4483,14.4553,12500.0
2012-09-20 11:40:00,20.9,20.91,20.89,20.91,20300.0,14.4553,14.4622,14.4483,14.4622,20300.0
2012-09-20 11:45:00,20.91,20.91,20.9,20.91,10100.0,14.4622,14.4622,14.4553,14.4622,10100.0
2012-09-20 11:50:00,20.91,20.91,20.9,20.9,6800.0,14.4622,14.4622,14.4553,14.4553,6800.0
2012-09-20 11:55:00,20.9,20.91,20.9,20.91,8700.0,14.4553,14.4622,14.4553,14.4622,8700.0
2012-09-20 12:00:00,20.9,20.94,20.9,20.94,26500.0,14.4553,14.4829,14.4553,14.4829,26500.0
2012-09-20 12:05:00,20.94,20.94,20.91,20.91,30600.0,14.4829,14.4829,14.4622,14.4622,30600.0
2012-09-20 12:10:00,20.92,20.92,20.91,20.91,6100.0,14.4691,14.4691,14.4622,14.4622,6100.0
2012-09-20 12:15:00,20.91,20.92,20.91,20.92,4300.0,14.4622,14.4691,14.4622,14.4691,4300.0
2012-09-20 12:20:00,20.91,20.92,20.91,20.91,6100.0,14.4622,14.4691,14.4622,14.4622,6100.0
2012-09-20 12:25:00,20.91,20.92,20.89,20.89,30700.0,14.4622,14.4691,14.4483,14.4483,30700.0
2012-09-20 12:30:00,20.89,20.9,20.89,20.9,20500.0,14.4483,14.4553,14.4483,14.4553,20500.0
2012-09-20 12:35:00,20.9,20.91,20.9,20.91,6000.0,14.4553,14.4622,14.4553,14.4622,6000.0
2012-09-20 12:40:00,20.9,20.93,20.9,20.93,30700.0,14.4553,14.476,14.4553,14.476,30700.0
2012-09-20 12:45:00,20.93,20.94,20.89,20.89,67900.0,14.476,14.4829,14.4483,14.4483,67900.0
2012-09-20 12:50:00,20.9,20.9,20.88,20.89,22900.0,14.4553,14.4553,14.4414,14.4483,22900.0
2012-09-20 12:55:00,20.88,20.89,20.88,20.88,11300.0,14.4414,14.4483,14.4414,14.4414,11300.0
2012-09-20 13:00:00,20.88,20.89,20.87,20.87,18600.0,14.4414,14.4483,14.4345,14.4345,18600.0
2012-09-20 13:05:00,20.87,20.88,20.87,20.88,16700.0,14.4345,14.4414,14.4345,14.4414,16700.0
2012-09-20 13:10:00,20.87,20.92,20.87,20.92,81400.0,14.4345,14.4691,14.4345,14.4691,81400.0
2012-09-20 13:15:00,20.91,20.93,20.91,20.93,9900.0,14.4622,14.476,14.4622,14.476,9900.0
2012-09-20 13:20:00,20.92,20.93,20.91,20.91,33200.0,14.4691,14.476,14.4622,14.4622,33200.0
2012-09-20 13:25:00,20.91,20.92,20.91,20.92,15100.0,14.4622,14.4691,14.4622,14.4691,15100.0
2012-09-20 13:30:00,20.92,20.92,20.91,20.92,11400.0,14.4691,14.4691,14.4622,14.4691,11400.0
2012-09-20 13:35:00,20.91,20.96,20.91,20.96,57100.0,14.4622,14.4968,14.4622,14.4968,57100.0
2012-09-20 13:40:00,20.96,20.96,20.92,20.93,121000.0,14.4968,14.4968,14.4691,14.476,121000.0
2012-09-20 13:45:00,20.93,20.93,20.92,20.93,4800.0,14.476,14.476,14.4691,14.476,4800.0
2012-09-20 13:50:00,20.93,20.93,20.92,20.92,9500.0,14.476,14.476,14.4691,14.4691,9500.0
2012-09-20 13:55:00,20.93,20.93,20.9,20.9,46100.0,14.476,14.476,14.4553,14.4553,46100.0
2012-09-20 14:00:00,20.9,20.92,20.9,20.92,125700.0,14.4553,14.4691,14.4553,14.4691,125700.0
2012-09-20 14:05:00,20.92,20.93,20.92,20.93,19700.0,14.4691,14.476,14.4691,14.476,19700.0
2012-09-20 14:10:00,20.93,20.95,20.92,20.95,36100.0,14.476,14.4898,14.4691,14.4898,36100.0
2012-09-20 14:15:00,20.94,20.95,20.92,20.93,96600.0,14.4829,14.4898,14.4691,14.476,96600.0
2012-09-20 14:20:00,20.93,20.94,20.92,20.94,49200.0,14.476,14.4829,14.4691,14.4829,49200.0
2012-09-20 14:25:00,20.94,20.97,20.93,20.96,124300.0,14.4829,14.5037,14.476,14.4968,124300.0
2012-09-20 14:30:00,20.96,20.97,20.95,20.95,32700.0,14.4968,14.5037,14.4898,14.4898,32700.0
2012-09-20 14:35:00,20.95,20.97,20.94,20.96,125500.0,14.4898,14.5037,14.4829,14.4968,125500.0
2012-09-20 14:40:00,20.96,20.97,20.96,20.97,9600.0,14.4968,14.5037,14.4968,14.5037,9600.0
2012-09-20 14:45:00,20.96,20.97,20.95,20.96,25600.0,14.4968,14.5037,14.4898,14.4968,25600.0
2012-09-20 14:50:00,20.95,20.96,20.95,20.95,40300.0,14.4898,14.4968,14.4898,14.4898,40300.0
2012-09-20 14:55:00,20.95,20.96,20.95,20.95,12700.0,14.4898,14.4968,14.4898,14.4898,12700.0
2012-09-20 15:00:00,20.95,20.96,20.95,20.95,20000.0,14.4898,14.4968,14.4898,14.4898,20000.0
2012-09-20 15:05:00,20.95,20.98,20.95,20.98,55800.0,14.4898,14.5106,14.4898,14.5106,55800.0
2012-09-20 15:10:00,20.98,20.98,20.97,20.98,11300.0,14.5106,14.5106,14.5037,14.5106,11300.0
2012-09-20 15:15:00,20.98,20.98,20.97,20.98,27500.0,14.5106,14.5106,14.5037,14.5106,27500.0
2012-09-20 15:20:00,20.98,20.99,20.97,20.99,173600.0,14.5106,14.5175,14.5037,14.5175,173600.0
2012-09-20 15:25:00,20.98,20.99,20.97,20.97,47700.0,14.5106,14.5175,14.5037,14.5037,47700.0
2012-09-20 15:30:00,20.97,20.98,20.96,20.98,98000.0,14.5037,14.5106,14.4968,14.5106,98000.0
2012-09-20 15:35:00,20.98,20.99,20.97,20.99,67800.0,14.5106,14.5175,14.5037,14.5175,67800.0
2012-09-20 15:40:00,20.99,21.0,20.98,21.0,76800.0,14.5175,14.5244,14.5106,14.5244,76800.0
2012-09-20 15:45:00,21.0,21.0,20.99,20.99,100300.0,14.5244,14.5244,14.5175,14.5175,100300.0
2012-09-20 15:50:00,20.99,21.0,20.98,20.99,297900.0,14.5175,14.5244,14.5106,14.5175,297900.0
2012-09-20 15:55:00,21.0,21.02,20.99,21.02,291200.0,14.5244,14.5383,14.5175,14.5383,291200.0
2012-09-21 09:30:00,21.2,21.21,21.09,21.18,727200.0,14.6628,14.6697,14.5867,14.6489,727200.0
2012-09-21 09:35:00,21.18,21.19,21.06,21.07,45800.0,14.6489,14.6558,14.5659,14.5728,45800.0
2012-09-21 09:40:00,21.08,21.08,21.04,21.05,37900.0,14.5798,14.5798,14.5521,14.559,37900.0
2012-09-21 09:45:00,21.05,21.08,21.05,21.05,42300.0,14.559,14.5798,14.559,14.559,42300.0
2012-09-21 09:50:00,21.05,21.11,21.05,21.11,53400.0,14.559,14.6005,14.559,14.6005,53400.0
2012-09-21 09:55:00,21.1,21.12,21.1,21.12,22500.0,14.5936,14.6074,14.5936,14.6074,22500.0
2012-09-21 10:00:00,21.11,21.12,21.07,21.08,31400.0,14.6005,14.6074,14.5728,14.5798,31400.0
2012-09-21 10:05:00,21.07,21.14,21.07,21.14,35000.0,14.5728,14.6213,14.5728,14.6213,35000.0
2012-09-21 10:10:00,21.14,21.15,21.14,21.15,16300.0,14.6213,14.6282,14.6213,14.6282,16300.0
2012-09-21 10:15:00,21.15,21.17,21.15,21.17,60400.0,14.6282,14.642,14.6282,14.642,60400.0
2012-09-21 10:20:00,21.17,21.2,21.16,21.2,34300.0,14.642,14.6628,14.6351,14.6628,34300.0
2012-09-21 10:25:00,21.2,21.21,21.16,21.17,37800.0,14.6628,14.6697,14.6351,14.642,37800.0
2012-09-21 10:30:00,21.16,21.17,21.16,21.17,11500.0,14.6351,14.642,14.6351,14.642,11500.0
2012-09-21 10:35:00,21.17,21.17,21.16,21.17,16200.0,14.642,14.642,14.6351,14.642,16200.0
2012-09-21 10:40:00,21.16,21.17,21.16,21.17,18600.0,14.6351,14.642,14.6351,14.642,18600.0
2012-09-21 10:45:00,21.17,21.17,21.14,21.14,51800.0,14.642,14.642,14.6213,14.6213,51800.0
2012-09-21 10:50:00,21.14,21.17,21.14,21.17,53800.0,14.6213,14.642,14.6213,14.642,53800.0
2012-09-21 10:55:00,21.16,21.17,21.16,21.16,27900.0,14.6351,14.642,14.6351,14.6351,27900.0
2012-09-21 11:00:00,21.16,21.17,21.14,21.14,47400.0,14.6351,14.642,14.6213,14.6213,47400.0
2012-09-21 11:05:00,21.14,21.15,21.14,21.15,23500.0,14.6213,14.6282,14.6213,14.6282,23500.0
2012-09-21 11:10:00,21.14,21.16,21.14,21.16,31000.0,14.6213,14.6351,14.6213,14.6351,31000.0
2012-09-21 11:15:00,21.16,21.16,21.15,21.16,8900.0,14.6351,14.6351,14.6282,14.6351,8900.0
2012-09-21 11:20:00,21.15,21.16,21.12,21.12,43300.0,14.6282,14.6351,14.6074,14.6074,43300.0
2012-09-21 11:25:00,21.12,21.15,21.11,21.15,71100.0,14.6074,14.6282,14.6005,14.6282,71100.0
2012-09-21 11:30:00,21.15,21.15,21.13,21.15,51700.0,14.6282,14.6282,14.6143,14.6282,51700.0
2012-09-21 11:35:00,21.16,21.16,21.15,21.15,4700.0,14.6351,14.6351,14.6282,14.6282,4700.0
2012-09-21 11:40:00,21.15,21.16,21.15,21.15,11500.0,14.6282,14.6351,14.6282,14.6282,11500.0
2012-09-21 11:45:00,21.16,21.16,21.15,21.16,20900.0,14.6351,14.6351,14.6282,14.6351,20900.0
2012-09-21 11:50:00,21.16,21.16,21.15,21.16,12300.0,14.6351,14.6351,14.6282,14.6351,12300.0
2012-09-21 11:55:00,21.15,21.17,21.15,21.17,26400.0,14.6282,14.642,14.6282,14.642,26400.0
2012-09-21 12:00:00,21.17,21.18,21.17,21.18,14100.0,14.642,14.6489,14.642,14.6489,14100.0
2012-09-21 12:05:00,21.17,21.18,21.13,21.15,132600.0,14.642,14.6489,14.6143,14.6282,132600.0
2012-09-21 12:10:00,21.15,21.15,21.14,21.14,4400.0,14.6282,14.6282,14.6213,14.6213,4400.0
2012-09-21 12:15:00,21.15,21.15,21.14,21.14,9400.0,14.6282,14.6282,14.6213,14.6213,9400.0
2012-09-21 12:20:00,21.15,21.15,21.13,21.13,18900.0,14.6282,14.6282,14.6143,14.6143,18900.0
2012-09-21 12:25:00,21.13,21.14,21.12,21.13,7400.0,14.6143,14.6213,14.6074,14.6143,7400.0
2012-09-21 12:30:00,21.13,21.13,21.12,21.12,19800.0,14.6143,14.6143,14.6074,14.6074,19800.0
2012-09-21 12:35:00,21.13,21.13,21.12,21.12,14400.0,14.6143,14.6143,14.6074,14.6074,14400.0
2012-09-21 12:40:00,21.13,21.13,21.12,21.12,10600.0,14.6143,14.6143,14.6074,14.6074,10600.0
2012-09-21 12:45:00,21.13,21.13,21.12,21.12,10400.0,14.6143,14.6143,14.6074,14.6074,10400.0
2012-09-21 12:50:00,21.13,21.13,21.12,21.13,12300.0,14.6143,14.6143,14.6074,14.6143,12300.0
2012-09-21 12:55:00,21.13,21.13,21.12,21.12,38200.0,14.6143,14.6143,14.6074,14.6074,38200.0
2012-09-21 13:00:00,21.13,21.13,21.1,21.1,27000.0,14.6143,14.6143,14.5936,14.5936,27000.0
2012-09-21 13:05:00,21.1,21.11,21.1,21.1,28700.0,14.5936,14.6005,14.5936,14.5936,28700.0
2012-09-21 13:10:00,21.1,21.11,21.06,21.06,47600.0,14.5936,14.6005,14.5659,14.5659,47600.0
2012-09-21 13:15:00,21.06,21.07,21.04,21.04,204500.0,14.5659,14.5728,14.5521,14.5521,204500.0
2012-09-21 13:20:00,21.05,21.05,21.03,21.05,91600.0,14.559,14.559,14.5452,14.559,91600.0
2012-09-21 13:25:00,21.05,21.05,21.04,21.05,59300.0,14.559,14.559,14.5521,14.559,59300.0
2012-09-21 13:30:00,21.05,21.05,21.04,21.04,65200.0,14.559,14.559,14.5521,14.5521,65200.0
2012-09-21 13:35:00,21.05,21.05,21.0,21.0,60200.0,14.559,14.559,14.5244,14.5244,60200.0
2012-09-21 13:40:00,21.01,21.01,20.99,21.0,21200.0,14.5313,14.5313,14.5175,14.5244,21200.0
2012-09-21 13:45:00,20.99,21.0,20.98,20.98,101200.0,14.5175,14.5244,14.5106,14.5106,101200.0
2012-09-21 13:50:00,20.99,20.99,20.98,20.98,26100.0,14.5175,14.5175,14.5106,14.5106,26100.0
2012-09-21 13:55:00,20.98,20.99,20.98,20.99,47300.0,14.5106,14.5175,14.5106,14.5175,47300.0
2012-09-21 14:00:00,20.98,20.99,20.96,20.98,64700.0,14.5106,14.5175,14.4968,14.5106,64700.0
2012-09-21 14:05:00,20.98,21.02,20.98,21.02,101900.0,14.5106,14.5383,14.5106,14.5383,101900.0
2012-09-21 14:10:00,21.02,21.02,21.01,21.02,21300.0,14.5383,14.5383,14.5313,14.5383,21300.0
2012-09-21 14:15:00,21.02,21.03,21.01,21.03,22000.0,14.5383,14.5452,14.5313,14.5452,22000.0
2012-09-21 14:20:00,21.03,21.03,21.02,21.02,17500.0,14.5452,14.5452,14.5383,14.5383,17500.0
2012-09-21 14:25:00,21.03,21.03,21.01,21.02,64700.0,14.5452,14.5452,14.5313,14.5383,64700.0
2012-09-21 14:30:00,21.02,21.02,20.99,21.01,111700.0,14.5383,14.5383,14.5175,14.5313,111700.0
2012-09-21 14:35:00,21.01,21.03,21.0,21.03,52000.0,14.5313,14.5452,14.5244,14.5452,52000.0
2012-09-21 14:40:00,21.03,21.03,21.02,21.03,46300.0,14.5452,14.5452,14.5383,14.5452,46300.0
2012-09-21 14:45:00,21.03,21.07,21.02,21.07,93800.0,14.5452,14.5728,14.5383,14.5728,93800.0
2012-09-21 14:50:00,21.07,21.11,21.07,21.1,99500.0,14.5728,14.6005,14.5728,14.5936,99500.0
2012-09-21 14:55:00,21.1,21.11,21.09,21.11,35500.0,14.5936,14.6005,14.5867,14.6005,35500.0
2012-09-21 15:00:00,21.11,21.11,21.08,21.09,103500.0,14.6005,14.6005,14.5798,14.5867,103500.0
2012-09-21 15:05:00,21.08,21.09,21.08,21.08,26000.0,14.5798,14.5867,14.5798,14.5798,26000.0
2012-09-21 15:10:00,21.08,21.09,21.04,21.07,121400.0,14.5798,14.5867,14.5521,14.5728,121400.0
2012-09-21 15:15:00,21.07,21.07,21.05,21.05,77800.0,14.5728,14.5728,14.559,14.559,77800.0
2012-09-21 15:20:00,21.05,21.09,21.05,21.09,86000.0,14.559,14.5867,14.559,14.5867,86000.0
2012-09-21 15:25:00,21.08,21.1,21.07,21.07,130200.0,14.5798,14.5936,14.5728,14.5728,130200.0
2012-09-21 15:30:00,21.07,21.07,21.05,21.07,98900.0,14.5728,14.5728,14.559,14.5728,98900.0
2012-09-21 15:35:00,21.07,21.1,21.06,21.09,89300.0,14.5728,14.5936,14.5659,14.5867,89300.0
2012-09-21 15:40:00,21.09,21.14,21.08,21.13,291000.0,14.5867,14.6213,14.5798,14.6143,291000.0
2012-09-21 15:45:00,21.13,21.15,21.04,21.08,508100.0,14.6143,14.6282,14.5521,14.5798,508100.0
2012-09-21 15:50:00,21.07,21.12,21.07,21.11,221900.0,14.5728,14.6074,14.5728,14.6005,221900.0
2012-09-21 15:55:00,21.12,21.14,21.1,21.13,917500.0,14.6074,14.6213,14.5936,14.6143,917500.0
2012-09-24 09:30:00,21.17,21.2,21.09,21.15,53400.0,14.642,14.6628,14.5867,14.6282,53400.0
2012-09-24 09:35:00,21.16,21.16,21.1,21.12,31900.0,14.6351,14.6351,14.5936,14.6074,31900.0
2012-09-24 09:40:00,21.13,21.13,21.12,21.12,18600.0,14.6143,14.6143,14.6074,14.6074,18600.0
2012-09-24 09:45:00,21.13,21.18,21.11,21.18,93400.0,14.6143,14.6489,14.6005,14.6489,93400.0
2012-09-24 09:50:00,21.18,21.19,21.12,21.12,107500.0,14.6489,14.6558,14.6074,14.6074,107500.0
2012-09-24 09:55:00,21.12,21.14,21.1,21.12,81400.0,14.6074,14.6213,14.5936,14.6074,81400.0
2012-09-24 10:00:00,21.11,21.13,21.11,21.13,34700.0,14.6005,14.6143,14.6005,14.6143,34700.0
2012-09-24 10:05:00,21.13,21.17,21.13,21.13,38800.0,14.6143,14.642,14.6143,14.6143,38800.0
2012-09-24 10:10:00,21.14,21.14,21.12,21.12,10500.0,14.6213,14.6213,14.6074,14.6074,10500.0
2012-09-24 10:15:00,21.12,21.14,21.12,21.13,38000.0,14.6074,14.6213,14.6074,14.6143,38000.0
2012-09-24 10:20:00,21.14,21.16,21.13,21.15,28600.0,14.6213,14.6351,14.6143,14.6282,28600.0
2012-09-24 10:25:00,21.16,21.18,21.15,21.18,55800.0,14.6351,14.6489,14.6282,14.6489,55800.0
2012-09-24 10:30:00,21.17,21.21,21.16,21.16,157500.0,14.642,14.6697,14.6351,14.6351,157500.0
2012-09-24 10:35:00,21.16,21.16,21.13,21.14,26600.0,14.6351,14.6351,14.6143,14.6213,26600.0
2012-09-24 10:40:00,21.14,21.14,21.12,21.13,35200.0,14.6213,14.6213,14.6074,14.6143,35200.0
2012-09-24 10:45:00,21.13,21.14,21.12,21.13,17100.0,14.6143,14.6213,14.6074,14.6143,17100.0
2012-09-24 10:50:00,21.13,21.16,21.13,21.16,35700.0,14.6143,14.6351,14.6143,14.6351,35700.0
2012-09-24 10:55:00,21.16,21.19,21.16,21.17,148000.0,14.6351,14.6558,14.6351,14.642,148000.0
2012-09-24 11:00:00,21.17,21.22,21.17,21.21,64900.0,14.642,14.6766,14.642,14.6697,64900.0
2012-09-24 11:05:00,21.21,21.22,21.2,21.2,29500.0,14.6697,14.6766,14.6628,14.6628,29500.0
2012-09-24 11:10:00,21.2,21.21,21.19,21.2,93600.0,14.6628,14.6697,14.6558,14.6628,93600.0
2012-09-24 11:15:00,21.2,21.2,21.19,21.19,9900.0,14.6628,14.6628,14.6558,14.6558,9900.0
2012-09-24 11:20:00,21.19,21.2,21.19,21.19,16500.0,14.6558,14.6628,14.6558,14.6558,16500.0
2012-09-24 11:25:00,21.19,21.2,21.17,21.17,18100.0,14.6558,14.6628,14.642,14.642,18100.0
2012-09-24 11:30:00,21.17,21.18,21.16,21.17,12900.0,14.642,14.6489,14.6351,14.642,12900.0
2012-09-24 11:35:00,21.17,21.17,21.15,21.16,12700.0,14.642,14.642,14.6282,14.6351,12700.0
2012-09-24 11:40:00,21.15,21.15,21.12,21.13,26600.0,14.6282,14.6282,14.6074,14.6143,26600.0
2012-09-24 11:45:00,21.12,21.13,21.12,21.13,12000.0,14.6074,14.6143,14.6074,14.6143,12000.0
2012-09-24 11:50:00,21.13,21.13,21.11,21.11,26200.0,14.6143,14.6143,14.6005,14.6005,26200.0
2012-09-24 11:55:00,21.12,21.12,21.11,21.11,11400.0,14.6074,14.6074,14.6005,14.6005,11400.0
2012-09-24 12:00:00,21.11,21.12,21.11,21.11,24100.0,14.6005,14.6074,14.6005,14.6005,24100.0
2012-09-24 12:05:00,21.11,21.12,21.09,21.09,74300.0,14.6005,14.6074,14.5867,14.5867,74300.0
2012-09-24 12:10:00,21.09,21.1,21.09,21.1,24800.0,14.5867,14.5936,14.5867,14.5936,24800.0
2012-09-24 12:15:00,21.1,21.1,21.09,21.09,7100.0,14.5936,14.5936,14.5867,14.5867,7100.0
2012-09-24 12:20:00,21.09,21.12,21.09,21.09,80200.0,14.5867,14.6074,14.5867,14.5867,80200.0
2012-09-24 12:25:00,21.09,21.1,21.09,21.1,21100.0,14.5867,14.5936,14.5867,14.5936,21100.0
2012-09-24 12:30:00,21.1,21.1,21.08,21.08,32300.0,14.5936,14.5936,14.5798,14.5798,32300.0
2012-09-24 12:35:00,21.08,21.09,21.06,21.06,32100.0,14.5798,14.5867,14.5659,14.5659,32100.0
2012-09-24 12:40:00,21.06,21.07,21.06,21.06,37200.0,14.5659,14.5728,14.5659,14.5659,37200.0
2012-09-24 12:45:00,21.06,21.09,21.06,21.07,56600.0,14.5659,14.5867,14.5659,14.5728,56600.0
2012-09-24 12:50:00,21.07,21.08,21.05,21.05,27200.0,14.5728,14.5798,14.559,14.559,27200.0
2012-09-24 12:55:00,21.07,21.07,21.06,21.07,6600.0,14.5728,14.5728,14.5659,14.5728,6600.0
2012-09-24 13:00:00,21.06,21.07,21.05,21.05,43200.0,14.5659,14.5728,14.559,14.559,43200.0
2012-09-24 13:05:00,21.06,21.07,21.05,21.06,31900.0,14.5659,14.5728,14.559,14.5659,31900.0
2012-09-24 13:10:00,21.07,21.07,21.04,21.04,78000.0,14.5728,14.5728,14.5521,14.5521,78000.0
2012-09-24 13:15:00,21.04,21.05,21.02,21.04,63300.0,14.5521,14.559,14.5383,14.5521,63300.0
2012-09-24 13:20:00,21.03,21.06,21.03,21.06,42600.0,14.5452,14.5659,14.5452,14.5659,42600.0
2012-09-24 13:25:00,21.06,21.06,21.04,21.05,55200.0,14.5659,14.5659,14.5521,14.559,55200.0
2012-09-24 13:30:00,21.04,21.05,21.03,21.03,54500.0,14.5521,14.559,14.5452,14.5452,54500.0
2012-09-24 13:35:00,21.03,21.04,21.03,21.04,7000.0,14.5452,14.5521,14.5452,14.5521,7000.0
2012-09-24 13:40:00,21.04,21.04,21.03,21.03,10100.0,14.5521,14.5521,14.5452,14.5452,10100.0
2012-09-24 13:45:00,21.03,21.04,21.03,21.03,11600.0,14.5452,14.5521,14.5452,14.5452,11600.0
2012-09-24 13:50:00,21.03,21.04,21.03,21.04,32300.0,14.5452,14.5521,14.5452,14.5521,32300.0
2012-09-24 13:55:00,21.04,21.06,21.03,21.05,44900.0,14.5521,14.5659,14.5452,14.559,44900.0
2012-09-24 14:00:00,21.05,21.06,21.05,21.06,22800.0,14.559,14.5659,14.559,14.5659,22800.0
2012-09-24 14:05:00,21.05,21.06,21.05,21.05,12200.0,14.559,14.5659,14.559,14.559,12200.0
2012-09-24 14:10:00,21.05,21.05,21.04,21.05,28300.0,14.559,14.559,14.5521,14.559,28300.0
2012-09-24 14:15:00,21.04,21.07,21.04,21.07,109200.0,14.5521,14.5728,14.5521,14.5728,109200.0
2012-09-24 14:20:00,21.07,21.08,21.06,21.07,11900.0,14.5728,14.5798,14.5659,14.5728,11900.0
2012-09-24 14:25:00,21.08,21.11,21.07,21.11,67400.0,14.5798,14.6005,14.5728,14.6005,67400.0
2012-09-24 14:30:00,21.11,21.11,21.1,21.1,10200.0,14.6005,14.6005,14.5936,14.5936,10200.0
2012-09-24 14:35:00,21.11,21.11,21.1,21.1,23700.0,14.6005,14.6005,14.5936,14.5936,23700.0
2012-09-24 14:40:00,21.11,21.11,21.09,21.1,62000.0,14.6005,14.6005,14.5867,14.5936,62000.0
2012-09-24 14:45:00,21.1,21.11,21.08,21.08,78800.0,14.5936,14.6005,14.5798,14.5798,78800.0
2012-09-24 14:50:00,21.08,21.11,21.08,21.1,73000.0,14.5798,14.6005,14.5798,14.5936,73000.0
2012-09-24 14:55:00,21.1,21.1,21.08,21.08,24700.0,14.5936,14.5936,14.5798,14.5798,24700.0
2012-09-24 15:00:00,21.08,21.09,21.06,21.06,46200.0,14.5798,14.5867,14.5659,14.5659,46200.0
2012-09-24 15:05:00,21.07,21.08,21.06,21.07,86300.0,14.5728,14.5798,14.5659,14.5728,86300.0
2012-09-24 15:10:00,21.06,21.07,21.06,21.07,34400.0,14.5659,14.5728,14.5659,14.5728,34400.0
2012-09-24 15:15:00,21.07,21.08,21.07,21.07,41000.0,14.5728,14.5798,14.5728,14.5728,41000.0
2012-09-24 15:20:00,21.08,21.1,21.07,21.1,49300.0,14.5798,14.5936,14.5728,14.5936,49300.0
2012-09-24 15:25:00,21.1,21.12,21.09,21.11,102900.0,14.5936,14.6074,14.5867,14.6005,102900.0
2012-09-24 15:30:00,21.11,21.13,21.1,21.11,137400.0,14.6005,14.6143,14.5936,14.6005,137400.0
2012-09-24 15:35:00,21.1,21.11,21.09,21.09,93700.0,14.5936,14.6005,14.5867,14.5867,93700.0
2012-09-24 15:40:00,21.09,21.11,21.09,21.1,160600.0,14.5867,14.6005,14.5867,14.5936,160600.0
2012-09-24 15:45:00,21.1,21.11,21.08,21.08,83500.0,14.5936,14.6005,14.5798,14.5798,83500.0
2012-09-24 15:50:00,21.08,21.09,21.06,21.06,113800.0,14.5798,14.5867,14.5659,14.5659,113800.0
2012-09-24 15:55:00,21.07,21.07,21.06,21.06,225300.0,14.5728,14.5728,14.5659,14.5659,225300.0
2012-09-25 09:30:00,21.12,21.27,21.1,21.27,33500.0,14.6074,14.7112,14.5936,14.7112,33500.0
2012-09-25 09:35:00,21.27,21.28,21.22,21.23,20700.0,14.7112,14.7181,14.6766,14.6835,20700.0
2012-09-25 09:40:00,21.23,21.25,21.19,21.24,92900.0,14.6835,14.6973,14.6558,14.6904,92900.0
2012-09-25 09:45:00,21.26,21.26,21.2,21.21,8600.0,14.7043,14.7043,14.6628,14.6697,8600.0
2012-09-25 09:50:00,21.2,21.22,21.2,21.22,7500.0,14.6628,14.6766,14.6628,14.6766,7500.0
2012-09-25 09:55:00,21.21,21.23,21.21,21.23,8600.0,14.6697,14.6835,14.6697,14.6835,8600.0
2012-09-25 10:00:00,21.23,21.27,21.21,21.22,39400.0,14.6835,14.7112,14.6697,14.6766,39400.0
2012-09-25 10:05:00,21.23,21.23,21.2,21.22,22800.0,14.6835,14.6835,14.6628,14.6766,22800.0
2012-09-25 10:10:00,21.22,21.22,21.15,21.18,72000.0,14.6766,14.6766,14.6282,14.6489,72000.0
2012-09-25 10:15:00,21.18,21.19,21.16,21.17,24700.0,14.6489,14.6558,14.6351,14.642,24700.0
2012-09-25 10:20:00,21.16,21.18,21.14,21.16,42700.0,14.6351,14.6489,14.6213,14.6351,42700.0
2012-09-25 10:25:00,21.16,21.16,21.12,21.12,18300.0,14.6351,14.6351,14.6074,14.6074,18300.0
2012-09-25 10:30:00,21.13,21.13,21.12,21.13,8600.0,14.6143,14.6143,14.6074,14.6143,8600.0
2012-09-25 10:35:00,21.12,21.13,21.1,21.1,16400.0,14.6074,14.6143,14.5936,14.5936,16400.0
2012-09-25 10:40:00,21.1,21.11,21.1,21.1,5600.0,14.5936,14.6005,14.5936,14.5936,5600.0
2012-09-25 10:45:00,21.11,21.15,21.1,21.15,26700.0,14.6005,14.6282,14.5936,14.6282,26700.0
2012-09-25 10:50:00,21.14,21.15,21.14,21.14,5700.0,14.6213,14.6282,14.6213,14.6213,5700.0
2012-09-25 10:55:00,21.14,21.15,21.11,21.11,19700.0,14.6213,14.6282,14.6005,14.6005,19700.0
2012-09-25 11:00:00,21.11,21.14,21.11,21.14,17000.0,14.6005,14.6213,14.6005,14.6213,17000.0
2012-09-25 11:05:00,21.14,21.15,21.13,21.14,19800.0,14.6213,14.6282,14.6143,14.6213,19800.0
2012-09-25 11:10:00,21.14,21.15,21.14,21.14,11400.0,14.6213,14.6282,14.6213,14.6213,11400.0
2012-09-25 11:15:00,21.15,21.15,21.13,21.14,20300.0,14.6282,14.6282,14.6143,14.6213,20300.0
2012-09-25 11:20:00,21.13,21.13,21.11,21.12,37900.0,14.6143,14.6143,14.6005,14.6074,37900.0
2012-09-25 11:25:00,21.12,21.12,21.11,21.12,7400.0,14.6074,14.6074,14.6005,14.6074,7400.0
2012-09-25 11:30:00,21.11,21.12,21.11,21.11,13900.0,14.6005,14.6074,14.6005,14.6005,13900.0
2012-09-25 11:35:00,21.11,21.14,21.11,21.14,43000.0,14.6005,14.6213,14.6005,14.6213,43000.0
2012-09-25 11:40:00,21.14,21.14,21.13,21.14,8300.0,14.6213,14.6213,14.6143,14.6213,8300.0
2012-09-25 11:45:00,21.14,21.17,21.13,21.16,74700.0,14.6213,14.642,14.6143,14.6351,74700.0
2012-09-25 11:50:00,21.17,21.17,21.16,21.16,6800.0,14.642,14.642,14.6351,14.6351,6800.0
2012-09-25 11:55:00,21.16,21.17,21.16,21.17,5500.0,14.6351,14.642,14.6351,14.642,5500.0
2012-09-25 12:00:00,21.17,21.17,21.15,21.15,42500.0,14.642,14.642,14.6282,14.6282,42500.0
2012-09-25 12:05:00,21.15,21.16,21.14,21.14,39900.0,14.6282,14.6351,14.6213,14.6213,39900.0
2012-09-25 12:10:00,21.15,21.16,21.13,21.14,47600.0,14.6282,14.6351,14.6143,14.6213,47600.0
2012-09-25 12:15:00,21.14,21.14,21.11,21.12,17700.0,14.6213,14.6213,14.6005,14.6074,17700.0
2012-09-25 12:20:00,21.12,21.12,21.11,21.12,5200.0,14.6074,14.6074,14.6005,14.6074,5200.0
2012-09-25 12:25:00,21.12,21.12,21.11,21.12,12300.0,14.6074,14.6074,14.6005,14.6074,12300.0
2012-09-25 12:30:00,21.12,21.16,21.11,21.15,102800.0,14.6074,14.6351,14.6005,14.6282,102800.0
2012-09-25 12:35:00,21.14,21.16,21.13,21.14,68800.0,14.6213,14.6351,14.6143,14.6213,68800.0
2012-09-25 12:40:00,21.13,21.14,21.07,21.1,82500.0,14.6143,14.6213,14.5728,14.5936,82500.0
2012-09-25 12:45:00,21.09,21.1,21.08,21.09,22800.0,14.5867,14.5936,14.5798,14.5867,22800.0
2012-09-25 12:50:00,21.1,21.1,21.09,21.1,11800.0,14.5936,14.5936,14.5867,14.5936,11800.0
2012-09-25 12:55:00,21.1,21.11,21.09,21.11,31000.0,14.5936,14.6005,14.5867,14.6005,31000.0
2012-09-25 13:00:00,21.11,21.11,21.1,21.11,15300.0,14.6005,14.6005,14.5936,14.6005,15300.0
2012-09-25 13:05:00,21.1,21.11,21.1,21.1,11000.0,14.5936,14.6005,14.5936,14.5936,11000.0
2012-09-25 13:10:00,21.1,21.13,21.1,21.13,102500.0,14.5936,14.6143,14.5936,14.6143,102500.0
2012-09-25 13:15:00,21.13,21.16,21.12,21.14,156100.0,14.6143,14.6351,14.6074,14.6213,156100.0
2012-09-25 13:20:00,21.14,21.14,21.07,21.07,183300.0,14.6213,14.6213,14.5728,14.5728,183300.0
2012-09-25 13:25:00,21.07,21.08,21.06,21.07,13200.0,14.5728,14.5798,14.5659,14.5728,13200.0
2012-09-25 13:30:00,21.06,21.1,21.06,21.1,50100.0,14.5659,14.5936,14.5659,14.5936,50100.0
2012-09-25 13:35:00,21.1,21.1,21.07,21.09,22300.0,14.5936,14.5936,14.5728,14.5867,22300.0
2012-09-25 13:40:00,21.08,21.08,21.06,21.06,16900.0,14.5798,14.5798,14.5659,14.5659,16900.0
2012-09-25 13:45:00,21.06,21.07,21.06,21.07,12700.0,14.5659,14.5728,14.5659,14.5728,12700.0
2012-09-25 13:50:00,21.07,21.08,21.06,21.07,26000.0,14.5728,14.5798,14.5659,14.5728,26000.0
2012-09-25 13:55:00,21.07,21.07,21.06,21.07,10700.0,14.5728,14.5728,14.5659,14.5728,10700.0
2012-09-25 14:00:00,21.07,21.07,21.06,21.07,10900.0,14.5728,14.5728,14.5659,14.5728,10900.0
2012-09-25 14:05:00,21.07,21.07,21.06,21.07,7800.0,14.5728,14.5728,14.5659,14.5728,7800.0
2012-09-25 14:10:00,21.07,21.09,21.06,21.09,38100.0,14.5728,14.5867,14.5659,14.5867,38100.0
2012-09-25 14:15:00,21.09,21.11,21.05,21.05,79900.0,14.5867,14.6005,14.559,14.559,79900.0
2012-09-25 14:20:00,21.06,21.06,21.03,21.03,32000.0,14.5659,14.5659,14.5452,14.5452,32000.0
2012-09-25 14:25:00,21.03,21.03,21.01,21.02,36000.0,14.5452,14.5452,14.5313,14.5383,36000.0
2012-09-25 14:30:00,21.02,21.03,21.01,21.03,25600.0,14.5383,14.5452,14.5313,14.5452,25600.0
2012-09-25 14:35:00,21.03,21.04,21.03,21.04,10700.0,14.5452,14.5521,14.5452,14.5521,10700.0
2012-09-25 14:40:00,21.04,21.04,21.03,21.04,15300.0,14.5521,14.5521,14.5452,14.5521,15300.0
2012-09-25 14:45:00,21.04,21.04,20.99,21.0,138000.0,14.5521,14.5521,14.5175,14.5244,138000.0
2012-09-25 14:50:00,21.01,21.02,21.0,21.02,51000.0,14.5313,14.5383,14.5244,14.5383,51000.0
2012-09-25 14:55:00,21.02,21.02,20.98,20.99,22200.0,14.5383,14.5383,14.5106,14.5175,22200.0
2012-09-25 15:00:00,20.98,21.01,20.96,20.98,546400.0,14.5106,14.5313,14.4968,14.5106,546400.0
2012-09-25 15:05:00,20.98,20.98,20.96,20.97,95900.0,14.5106,14.5106,14.4968,14.5037,95900.0
2012-09-25 15:10:00,20.96,20.96,20.92,20.95,93200.0,14.4968,14.4968,14.4691,14.4898,93200.0
2012-09-25 15:15:00,20.96,20.96,20.93,20.93,43100.0,14.4968,14.4968,14.476,14.476,43100.0
2012-09-25 15:20:00,20.94,20.97,20.93,20.95,139900.0,14.4829,14.5037,14.476,14.4898,139900.0
2012-09-25 15:25:00,20.96,20.96,20.94,20.95,46600.0,14.4968,14.4968,14.4829,14.4898,46600.0
2012-09-25 15:30:00,20.94,20.95,20.93,20.94,124800.0,14.4829,14.4898,14.476,14.4829,124800.0
2012-09-25 15:35:00,20.94,20.94,20.9,20.9,113000.0,14.4829,14.4829,14.4553,14.4553,113000.0
2012-09-25 15:40:00,20.9,20.91,20.89,20.9,88800.0,14.4553,14.4622,14.4483,14.4553,88800.0
2012-09-25 15:45:00,20.9,20.9,20.85,20.87,206000.0,14.4553,14.4553,14.4207,14.4345,206000.0
2012-09-25 15:50:00,20.87,20.91,20.86,20.89,170500.0,14.4345,14.4622,14.4276,14.4483,170500.0
2012-09-25 15:55:00,20.89,20.89,20.83,20.84,500700.0,14.4483,14.4483,14.4069,14.4138,500700.0
2012-09-26 09:30:00,20.74,20.81,20.74,20.76,58200.0,14.3446,14.393,14.3446,14.3584,58200.0
2012-09-26 09:35:00,20.76,20.78,20.74,20.76,62900.0,14.3584,14.3723,14.3446,14.3584,62900.0
2012-09-26 09:40:00,20.76,20.76,20.73,20.76,43300.0,14.3584,14.3584,14.3377,14.3584,43300.0
2012-09-26 09:45:00,20.76,20.78,20.76,20.78,14300.0,14.3584,14.3723,14.3584,14.3723,14300.0
2012-09-26 09:50:00,20.78,20.78,20.77,20.78,45600.0,14.3723,14.3723,14.3654,14.3723,45600.0
2012-09-26 09:55:00,20.78,20.78,20.77,20.78,83600.0,14.3723,14.3723,14.3654,14.3723,83600.0
2012-09-26 10:00:00,20.78,20.78,20.74,20.76,78200.0,14.3723,14.3723,14.3446,14.3584,78200.0
2012-09-26 10:05:00,20.77,20.77,20.74,20.76,44800.0,14.3654,14.3654,14.3446,14.3584,44800.0
2012-09-26 10:10:00,20.76,20.76,20.75,20.76,43800.0,14.3584,14.3584,14.3515,14.3584,43800.0
2012-09-26 10:15:00,20.76,20.8,20.75,20.8,60000.0,14.3584,14.3861,14.3515,14.3861,60000.0
2012-09-26 10:20:00,20.8,20.8,20.76,20.77,48500.0,14.3861,14.3861,14.3584,14.3654,48500.0
2012-09-26 10:25:00,20.77,20.78,20.72,20.73,32200.0,14.3654,14.3723,14.3308,14.3377,32200.0
2012-09-26 10:30:00,20.73,20.73,20.68,20.7,85200.0,14.3377,14.3377,14.3031,14.3169,85200.0
2012-09-26 10:35:00,20.7,20.7,20.63,20.65,137500.0,14.3169,14.3169,14.2685,14.2824,137500.0
2012-09-26 10:40:00,20.65,20.65,20.64,20.65,15500.0,14.2824,14.2824,14.2754,14.2824,15500.0
2012-09-26 10:45:00,20.65,20.69,20.65,20.67,72700.0,14.2824,14.31,14.2824,14.2962,72700.0
2012-09-26 10:50:00,20.67,20.68,20.66,20.68,43800.0,14.2962,14.3031,14.2893,14.3031,43800.0
2012-09-26 10:55:00,20.68,20.68,20.65,20.65,63900.0,14.3031,14.3031,14.2824,14.2824,63900.0
2012-09-26 11:00:00,20.65,20.68,20.65,20.68,46300.0,14.2824,14.3031,14.2824,14.3031,46300.0
2012-09-26 11:05:00,20.68,20.69,20.67,20.69,59400.0,14.3031,14.31,14.2962,14.31,59400.0
2012-09-26 11:10:00,20.69,20.69,20.64,20.65,54400.0,14.31,14.31,14.2754,14.2824,54400.0
2012-09-26 11:15:00,20.65,20.69,20.65,20.68,25000.0,14.2824,14.31,14.2824,14.3031,25000.0
2012-09-26 11:20:00,20.69,20.71,20.67,20.69,43100.0,14.31,14.3239,14.2962,14.31,43100.0
2012-09-26 11:25:00,20.68,20.71,20.68,20.71,43400.0,14.3031,14.3239,14.3031,14.3239,43400.0
2012-09-26 11:30:00,20.71,20.72,20.7,20.71,70200.0,14.3239,14.3308,14.3169,14.3239,70200.0
2012-09-26 11:35:00,20.71,20.72,20.71,20.71,16700.0,14.3239,14.3308,14.3239,14.3239,16700.0
2012-09-26 11:40:00,20.72,20.76,20.72,20.76,21500.0,14.3308,14.3584,14.3308,14.3584,21500.0
2012-09-26 11:45:00,20.76,20.77,20.74,20.75,22200.0,14.3584,14.3654,14.3446,14.3515,22200.0
2012-09-26 11:50:00,20.75,20.75,20.74,20.75,15000.0,14.3515,14.3515,14.3446,14.3515,15000.0
2012-09-26 11:55:00,20.75,20.75,20.74,20.75,8700.0,14.3515,14.3515,14.3446,14.3515,8700.0
2012-09-26 12:00:00,20.75,20.77,20.75,20.77,20700.0,14.3515,14.3654,14.3515,14.3654,20700.0
2012-09-26 12:05:00,20.77,20.79,20.76,20.79,25200.0,14.3654,14.3792,14.3584,14.3792,25200.0
2012-09-26 12:10:00,20.79,20.8,20.78,20.8,16600.0,14.3792,14.3861,14.3723,14.3861,16600.0
2012-09-26 12:15:00,20.8,20.8,20.78,20.78,18100.0,14.3861,14.3861,14.3723,14.3723,18100.0
2012-09-26 12:20:00,20.78,20.79,20.78,20.78,7700.0,14.3723,14.3792,14.3723,14.3723,7700.0
2012-09-26 12:25:00,20.79,20.81,20.79,20.8,18700.0,14.3792,14.393,14.3792,14.3861,18700.0
2012-09-26 12:30:00,20.8,20.8,20.79,20.8,7000.0,14.3861,14.3861,14.3792,14.3861,7000.0
2012-09-26 12:35:00,20.8,20.8,20.79,20.8,4400.0,14.3861,14.3861,14.3792,14.3861,4400.0
2012-09-26 12:40:00,20.8,20.8,20.79,20.8,6800.0,14.3861,14.3861,14.3792,14.3861,6800.0
2012-09-26 12:45:00,20.8,20.8,20.79,20.8,18900.0,14.3861,14.3861,14.3792,14.3861,18900.0
2012-09-26 12:50:00,20.8,20.83,20.79,20.83,71600.0,14.3861,14.4069,14.3792,14.4069,71600.0
2012-09-26 12:55:00,20.83,20.86,20.82,20.83,55800.0,14.4069,14.4276,14.3999,14.4069,55800.0
2012-09-26 13:00:00,20.83,20.84,20.81,20.82,39800.0,14.4069,14.4138,14.393,14.3999,39800.0
2012-09-26 13:05:00,20.81,20.83,20.8,20.81,45000.0,14.393,14.4069,14.3861,14.393,45000.0
2012-09-26 13:10:00,20.81,20.82,20.81,20.81,16000.0,14.393,14.3999,14.393,14.393,16000.0
2012-09-26 13:15:00,20.81,20.82,20.81,20.81,43300.0,14.393,14.3999,14.393,14.393,43300.0
2012-09-26 13:20:00,20.82,20.82,20.8,20.8,21700.0,14.3999,14.3999,14.3861,14.3861,21700.0
2012-09-26 13:25:00,20.8,20.81,20.8,20.8,26100.0,14.3861,14.393,14.3861,14.3861,26100.0
2012-09-26 13:30:00,20.81,20.81,20.8,20.8,18100.0,14.393,14.393,14.3861,14.3861,18100.0
2012-09-26 13:35:00,20.8,20.81,20.78,20.79,31600.0,14.3861,14.393,14.3723,14.3792,31600.0
2012-09-26 13:40:00,20.78,20.81,20.78,20.8,55600.0,14.3723,14.393,14.3723,14.3861,55600.0
2012-09-26 13:45:00,20.8,20.8,20.74,20.74,33700.0,14.3861,14.3861,14.3446,14.3446,33700.0
2012-09-26 13:50:00,20.74,20.77,20.74,20.76,74100.0,14.3446,14.3654,14.3446,14.3584,74100.0
2012-09-26 13:55:00,20.76,20.76,20.74,20.74,15100.0,14.3584,14.3584,14.3446,14.3446,15100.0
2012-09-26 14:00:00,20.74,20.78,20.74,20.76,69900.0,14.3446,14.3723,14.3446,14.3584,69900.0
2012-09-26 14:05:00,20.76,20.78,20.76,20.76,66900.0,14.3584,14.3723,14.3584,14.3584,66900.0
2012-09-26 14:10:00,20.76,20.77,20.75,20.77,24100.0,14.3584,14.3654,14.3515,14.3654,24100.0
2012-09-26 14:15:00,20.77,20.79,20.76,20.78,15600.0,14.3654,14.3792,14.3584,14.3723,15600.0
2012-09-26 14:20:00,20.78,20.79,20.77,20.78,18500.0,14.3723,14.3792,14.3654,14.3723,18500.0
2012-09-26 14:25:00,20.79,20.8,20.76,20.76,45900.0,14.3792,14.3861,14.3584,14.3584,45900.0
2012-09-26 14:30:00,20.76,20.78,20.74,20.78,59500.0,14.3584,14.3723,14.3446,14.3723,59500.0
2012-09-26 14:35:00,20.79,20.79,20.77,20.78,23300.0,14.3792,14.3792,14.3654,14.3723,23300.0
2012-09-26 14:40:00,20.78,20.8,20.78,20.79,38300.0,14.3723,14.3861,14.3723,14.3792,38300.0
2012-09-26 14:45:00,20.79,20.8,20.78,20.8,17400.0,14.3792,14.3861,14.3723,14.3861,17400.0
2012-09-26 14:50:00,20.8,20.8,20.76,20.77,46900.0,14.3861,14.3861,14.3584,14.3654,46900.0
2012-09-26 14:55:00,20.77,20.78,20.76,20.78,34600.0,14.3654,14.3723,14.3584,14.3723,34600.0
2012-09-26 15:00:00,20.78,20.78,20.76,20.77,34500.0,14.3723,14.3723,14.3584,14.3654,34500.0
2012-09-26 15:05:00,20.77,20.78,20.75,20.75,37700.0,14.3654,14.3723,14.3515,14.3515,37700.0
2012-09-26 15:10:00,20.75,20.76,20.75,20.75,23100.0,14.3515,14.3584,14.3515,14.3515,23100.0
2012-09-26 15:15:00,20.76,20.8,20.75,20.77,105500.0,14.3584,14.3861,14.3515,14.3654,105500.0
2012-09-26 15:20:00,20.76,20.78,20.76,20.76,27100.0,14.3584,14.3723,14.3584,14.3584,27100.0
2012-09-26 15:25:00,20.77,20.77,20.73,20.73,63600.0,14.3654,14.3654,14.3377,14.3377,63600.0
2012-09-26 15:30:00,20.73,20.76,20.73,20.75,94900.0,14.3377,14.3584,14.3377,14.3515,94900.0
2012-09-26 15:35:00,20.75,20.76,20.72,20.76,79400.0,14.3515,14.3584,14.3308,14.3584,79400.0
2012-09-26 15:40:00,20.76,20.77,20.75,20.77,87300.0,14.3584,14.3654,14.3515,14.3654,87300.0
2012-09-26 15:45:00,20.76,20.77,20.74,20.75,57200.0,14.3584,14.3654,14.3446,14.3515,57200.0
2012-09-26 15:50:00,20.75,20.76,20.73,20.75,114400.0,14.3515,14.3584,14.3377,14.3515,114400.0
2012-09-26 15:55:00,20.75,20.75,20.72,20.73,224700.0,14.3515,14.3515,14.3308,14.3377,224700.0
2012-09-27 09:30:00,20.8,20.89,20.75,20.8,58300.0,14.3861,14.4483,14.3515,14.3861,58300.0
2012-09-27 09:35:00,20.8,20.91,20.79,20.86,283100.0,14.3861,14.4622,14.3792,14.4276,283100.0
2012-09-27 09:40:00,20.85,20.92,20.84,20.92,150500.0,14.4207,14.4691,14.4138,14.4691,150500.0
2012-09-27 09:45:00,20.92,20.92,20.87,20.88,129100.0,14.4691,14.4691,14.4345,14.4414,129100.0
2012-09-27 09:50:00,20.88,20.89,20.86,20.88,54800.0,14.4414,14.4483,14.4276,14.4414,54800.0
2012-09-27 09:55:00,20.89,20.89,20.82,20.85,49700.0,14.4483,14.4483,14.3999,14.4207,49700.0
2012-09-27 10:00:00,20.85,20.86,20.82,20.83,55300.0,14.4207,14.4276,14.3999,14.4069,55300.0
2012-09-27 10:05:00,20.82,20.87,20.82,20.87,31300.0,14.3999,14.4345,14.3999,14.4345,31300.0
2012-09-27 10:10:00,20.86,20.87,20.85,20.87,22200.0,14.4276,14.4345,14.4207,14.4345,22200.0
2012-09-27 10:15:00,20.87,20.87,20.86,20.86,24200.0,14.4345,14.4345,14.4276,14.4276,24200.0
2012-09-27 10:20:00,20.85,20.86,20.84,20.85,25800.0,14.4207,14.4276,14.4138,14.4207,25800.0
2012-09-27 10:25:00,20.86,20.87,20.82,20.83,23200.0,14.4276,14.4345,14.3999,14.4069,23200.0
2012-09-27 10:30:00,20.83,20.84,20.82,20.83,39500.0,14.4069,14.4138,14.3999,14.4069,39500.0
2012-09-27 10:35:00,20.83,20.84,20.81,20.81,36200.0,14.4069,14.4138,14.393,14.393,36200.0
2012-09-27 10:40:00,20.81,20.86,20.81,20.86,47800.0,14.393,14.4276,14.393,14.4276,47800.0
2012-09-27 10:45:00,20.86,20.87,20.84,20.87,52100.0,14.4276,14.4345,14.4138,14.4345,52100.0
2012-09-27 10:50:00,20.87,20.87,20.85,20.86,45900.0,14.4345,14.4345,14.4207,14.4276,45900.0
2012-09-27 10:55:00,20.86,20.88,20.85,20.88,53800.0,14.4276,14.4414,14.4207,14.4414,53800.0
2012-09-27 11:00:00,20.89,20.89,20.88,20.89,7400.0,14.4483,14.4483,14.4414,14.4483,7400.0
2012-09-27 11:05:00,20.89,20.89,20.86,20.87,14900.0,14.4483,14.4483,14.4276,14.4345,14900.0
2012-09-27 11:10:00,20.87,20.88,20.85,20.85,28200.0,14.4345,14.4414,14.4207,14.4207,28200.0
2012-09-27 11:15:00,20.85,20.86,20.85,20.85,14700.0,14.4207,14.4276,14.4207,14.4207,14700.0
2012-09-27 11:20:00,20.85,20.85,20.82,20.83,24000.0,14.4207,14.4207,14.3999,14.4069,24000.0
2012-09-27 11:25:00,20.83,20.84,20.81,20.84,29300.0,14.4069,14.4138,14.393,14.4138,29300.0
2012-09-27 11:30:00,20.84,20.84,20.83,20.84,8300.0,14.4138,14.4138,14.4069,14.4138,8300.0
2012-09-27 11:35:00,20.84,20.85,20.83,20.84,42500.0,14.4138,14.4207,14.4069,14.4138,42500.0
2012-09-27 11:40:00,20.84,20.86,20.83,20.85,38000.0,14.4138,14.4276,14.4069,14.4207,38000.0
2012-09-27 11:45:00,20.85,20.86,20.85,20.86,18400.0,14.4207,14.4276,14.4207,14.4276,18400.0
2012-09-27 11:50:00,20.86,20.86,20.85,20.86,10500.0,14.4276,14.4276,14.4207,14.4276,10500.0
2012-09-27 11:55:00,20.85,20.89,20.85,20.89,45500.0,14.4207,14.4483,14.4207,14.4483,45500.0
2012-09-27 12:00:00,20.89,20.89,20.86,20.87,18200.0,14.4483,14.4483,14.4276,14.4345,18200.0
2012-09-27 12:05:00,20.87,20.91,20.87,20.91,56000.0,14.4345,14.4622,14.4345,14.4622,56000.0
2012-09-27 12:10:00,20.91,20.92,20.9,20.92,59900.0,14.4622,14.4691,14.4553,14.4691,59900.0
2012-09-27 12:15:00,20.91,20.91,20.9,20.9,2600.0,14.4622,14.4622,14.4553,14.4553,2600.0
2012-09-27 12:20:00,20.91,20.93,20.89,20.93,30300.0,14.4622,14.476,14.4483,14.476,30300.0
2012-09-27 12:25:00,20.93,21.0,20.92,21.0,107600.0,14.476,14.5244,14.4691,14.5244,107600.0
2012-09-27 12:30:00,21.0,21.02,20.99,20.99,82200.0,14.5244,14.5383,14.5175,14.5175,82200.0
2012-09-27 12:35:00,20.99,21.0,20.98,20.99,9900.0,14.5175,14.5244,14.5106,14.5175,9900.0
2012-09-27 12:40:00,20.98,20.99,20.97,20.97,16900.0,14.5106,14.5175,14.5037,14.5037,16900.0
2012-09-27 12:45:00,20.97,21.0,20.97,20.99,36500.0,14.5037,14.5244,14.5037,14.5175,36500.0
2012-09-27 12:50:00,20.99,20.99,20.97,20.98,7100.0,14.5175,14.5175,14.5037,14.5106,7100.0
2012-09-27 12:55:00,20.97,20.99,20.97,20.98,73000.0,14.5037,14.5175,14.5037,14.5106,73000.0
2012-09-27 13:00:00,20.98,20.99,20.98,20.98,24000.0,14.5106,14.5175,14.5106,14.5106,24000.0
2012-09-27 13:05:00,20.99,20.99,20.98,20.98,19500.0,14.5175,14.5175,14.5106,14.5106,19500.0
2012-09-27 13:10:00,20.98,20.99,20.98,20.98,11400.0,14.5106,14.5175,14.5106,14.5106,11400.0
2012-09-27 13:15:00,20.98,21.0,20.98,20.99,37100.0,14.5106,14.5244,14.5106,14.5175,37100.0
2012-09-27 13:20:00,20.99,21.0,20.99,20.99,4100.0,14.5175,14.5244,14.5175,14.5175,4100.0
2012-09-27 13:25:00,21.0,21.01,21.0,21.0,14800.0,14.5244,14.5313,14.5244,14.5244,14800.0
2012-09-27 13:30:00,21.01,21.01,21.0,21.01,13200.0,14.5313,14.5313,14.5244,14.5313,13200.0
2012-09-27 13:35:00,21.01,21.03,21.0,21.03,48700.0,14.5313,14.5452,14.5244,14.5452,48700.0
2012-09-27 13:40:00,21.03,21.06,21.02,21.04,75600.0,14.5452,14.5659,14.5383,14.5521,75600.0
2012-09-27 13:45:00,21.04,21.05,21.03,21.04,35700.0,14.5521,14.559,14.5452,14.5521,35700.0
2012-09-27 13:50:00,21.04,21.04,21.02,21.02,54800.0,14.5521,14.5521,14.5383,14.5383,54800.0
2012-09-27 13:55:00,21.02,21.03,21.02,21.02,5300.0,14.5383,14.5452,14.5383,14.5383,5300.0
2012-09-27 14:00:00,21.02,21.03,21.01,21.01,23700.0,14.5383,14.5452,14.5313,14.5313,23700.0
2012-09-27 14:05:00,21.01,21.02,21.01,21.01,16900.0,14.5313,14.5383,14.5313,14.5313,16900.0
2012-09-27 14:10:00,21.01,21.01,20.99,20.99,25300.0,14.5313,14.5313,14.5175,14.5175,25300.0
2012-09-27 14:15:00,20.99,20.99,20.97,20.99,42400.0,14.5175,14.5175,14.5037,14.5175,42400.0
2012-09-27 14:20:00,20.99,21.0,20.98,20.99,29300.0,14.5175,14.5244,14.5106,14.5175,29300.0
2012-09-27 14:25:00,20.99,21.0,20.99,21.0,5700.0,14.5175,14.5244,14.5175,14.5244,5700.0
2012-09-27 14:30:00,21.0,21.0,20.99,21.0,94800.0,14.5244,14.5244,14.5175,14.5244,94800.0
2012-09-27 14:35:00,21.0,21.0,20.99,21.0,12600.0,14.5244,14.5244,14.5175,14.5244,12600.0
2012-09-27 14:40:00,21.0,21.0,20.99,21.0,9900.0,14.5244,14.5244,14.5175,14.5244,9900.0
2012-09-27 14:45:00,21.0,21.0,20.99,21.0,24900.0,14.5244,14.5244,14.5175,14.5244,24900.0
2012-09-27 14:50:00,21.0,21.0,20.99,21.0,31100.0,14.5244,14.5244,14.5175,14.5244,31100.0
2012-09-27 14:55:00,21.0,21.0,20.99,20.99,19800.0,14.5244,14.5244,14.5175,14.5175,19800.0
2012-09-27 15:00:00,21.0,21.0,20.99,21.0,51400.0,14.5244,14.5244,14.5175,14.5244,51400.0
2012-09-27 15:05:00,21.0,21.0,20.99,20.99,9100.0,14.5244,14.5244,14.5175,14.5175,9100.0
2012-09-27 15:10:00,20.99,21.0,20.99,21.0,19200.0,14.5175,14.5244,14.5175,14.5244,19200.0
2012-09-27 15:15:00,21.0,21.0,20.96,20.99,113200.0,14.5244,14.5244,14.4968,14.5175,113200.0
2012-09-27 15:20:00,20.98,21.0,20.98,20.99,15700.0,14.5106,14.5244,14.5106,14.5175,15700.0
2012-09-27 15:25:00,20.99,21.0,20.97,20.98,43000.0,14.5175,14.5244,14.5037,14.5106,43000.0
2012-09-27 15:30:00,20.98,21.0,20.97,21.0,56600.0,14.5106,14.5244,14.5037,14.5244,56600.0
2012-09-27 15:35:00,21.0,21.01,20.98,20.99,69800.0,14.5244,14.5313,14.5106,14.5175,69800.0
2012-09-27 15:40:00,20.98,21.01,20.98,21.01,59500.0,14.5106,14.5313,14.5106,14.5313,59500.0
2012-09-27 15:45:00,21.0,21.01,20.98,21.01,176500.0,14.5244,14.5313,14.5106,14.5313,176500.0
2012-09-27 15:50:00,21.01,21.01,20.98,21.01,107300.0,14.5313,14.5313,14.5106,14.5313,107300.0
2012-09-27 15:55:00,21.0,21.01,20.99,21.01,191100.0,14.5244,14.5313,14.5175,14.5313,191100.0
2012-09-28 09:30:00,20.93,20.93,20.82,20.82,63500.0,14.476,14.476,14.3999,14.3999,63500.0
2012-09-28 09:35:00,20.82,20.83,20.8,20.81,43900.0,14.3999,14.4069,14.3861,14.393,43900.0
2012-09-28 09:40:00,20.81,20.85,20.73,20.73,36200.0,14.393,14.4207,14.3377,14.3377,36200.0
2012-09-28 09:45:00,20.74,20.8,20.73,20.8,40400.0,14.3446,14.3861,14.3377,14.3861,40400.0
2012-09-28 09:50:00,20.79,20.79,20.75,20.77,16900.0,14.3792,14.3792,14.3515,14.3654,16900.0
2012-09-28 09:55:00,20.77,20.82,20.77,20.81,39100.0,14.3654,14.3999,14.3654,14.393,39100.0
2012-09-28 10:00:00,20.81,20.83,20.8,20.8,43400.0,14.393,14.4069,14.3861,14.3861,43400.0
2012-09-28 10:05:00,20.8,20.8,20.75,20.76,33500.0,14.3861,14.3861,14.3515,14.3584,33500.0
2012-09-28 10:10:00,20.75,20.79,20.74,20.79,57300.0,14.3515,14.3792,14.3446,14.3792,57300.0
2012-09-28 10:15:00,20.78,20.8,20.77,20.8,29400.0,14.3723,14.3861,14.3654,14.3861,29400.0
2012-09-28 10:20:00,20.8,20.82,20.8,20.81,8500.0,14.3861,14.3999,14.3861,14.393,8500.0
2012-09-28 10:25:00,20.82,20.84,20.78,20.79,98100.0,14.3999,14.4138,14.3723,14.3792,98100.0
2012-09-28 10:30:00,20.78,20.8,20.77,20.8,35200.0,14.3723,14.3861,14.3654,14.3861,35200.0
2012-09-28 10:35:00,20.8,20.81,20.79,20.8,20600.0,14.3861,14.393,14.3792,14.3861,20600.0
2012-09-28 10:40:00,20.8,20.81,20.78,20.79,17400.0,14.3861,14.393,14.3723,14.3792,17400.0
2012-09-28 10:45:00,20.79,20.79,20.76,20.78,56200.0,14.3792,14.3792,14.3584,14.3723,56200.0
2012-09-28 10:50:00,20.79,20.79,20.77,20.78,37300.0,14.3792,14.3792,14.3654,14.3723,37300.0
2012-09-28 10:55:00,20.78,20.79,20.77,20.79,10500.0,14.3723,14.3792,14.3654,14.3792,10500.0
2012-09-28 11:00:00,20.8,20.8,20.78,20.79,20500.0,14.3861,14.3861,14.3723,14.3792,20500.0
2012-09-28 11:05:00,20.79,20.8,20.78,20.79,32000.0,14.3792,14.3861,14.3723,14.3792,32000.0
2012-09-28 11:10:00,20.79,20.79,20.77,20.78,36100.0,14.3792,14.3792,14.3654,14.3723,36100.0
2012-09-28 11:15:00,20.77,20.79,20.77,20.79,38200.0,14.3654,14.3792,14.3654,14.3792,38200.0
2012-09-28 11:20:00,20.78,20.79,20.78,20.78,9400.0,14.3723,14.3792,14.3723,14.3723,9400.0
2012-09-28 11:25:00,20.79,20.79,20.76,20.76,34700.0,14.3792,14.3792,14.3584,14.3584,34700.0
2012-09-28 11:30:00,20.76,20.78,20.76,20.76,36500.0,14.3584,14.3723,14.3584,14.3584,36500.0
2012-09-28 11:35:00,20.78,20.78,20.76,20.78,9100.0,14.3723,14.3723,14.3584,14.3723,9100.0
2012-09-28 11:40:00,20.78,20.79,20.78,20.79,19100.0,14.3723,14.3792,14.3723,14.3792,19100.0
2012-09-28 11:45:00,20.79,20.8,20.78,20.8,43700.0,14.3792,14.3861,14.3723,14.3861,43700.0
2012-09-28 11:50:00,20.8,20.8,20.79,20.79,8300.0,14.3861,14.3861,14.3792,14.3792,8300.0
2012-09-28 11:55:00,20.8,20.8,20.79,20.8,2400.0,14.3861,14.3861,14.3792,14.3861,2400.0
2012-09-28 12:00:00,20.8,20.81,20.78,20.8,340900.0,14.3861,14.393,14.3723,14.3861,340900.0
2012-09-28 12:05:00,20.81,20.84,20.8,20.82,63900.0,14.393,14.4138,14.3861,14.3999,63900.0
2012-09-28 12:10:00,20.83,20.84,20.81,20.82,50800.0,14.4069,14.4138,14.393,14.3999,50800.0
2012-09-28 12:15:00,20.82,20.85,20.81,20.85,86500.0,14.3999,14.4207,14.393,14.4207,86500.0
2012-09-28 12:20:00,20.85,20.85,20.84,20.84,2500.0,14.4207,14.4207,14.4138,14.4138,2500.0
2012-09-28 12:25:00,20.85,20.85,20.84,20.85,5100.0,14.4207,14.4207,14.4138,14.4207,5100.0
2012-09-28 12:30:00,20.85,20.85,20.84,20.84,3600.0,14.4207,14.4207,14.4138,14.4138,3600.0
2012-09-28 12:35:00,20.85,20.85,20.81,20.81,39500.0,14.4207,14.4207,14.393,14.393,39500.0
2012-09-28 12:40:00,20.81,20.82,20.81,20.81,3100.0,14.393,14.3999,14.393,14.393,3100.0
2012-09-28 12:45:00,20.81,20.82,20.81,20.81,2400.0,14.393,14.3999,14.393,14.393,2400.0
2012-09-28 12:50:00,20.82,20.82,20.81,20.81,2700.0,14.3999,14.3999,14.393,14.393,2700.0
2012-09-28 12:55:00,20.81,20.82,20.81,20.82,37500.0,14.393,14.3999,14.393,14.3999,37500.0
2012-09-28 13:00:00,20.82,20.83,20.81,20.83,20200.0,14.3999,14.4069,14.393,14.4069,20200.0
2012-09-28 13:05:00,20.82,20.83,20.8,20.8,36500.0,14.3999,14.4069,14.3861,14.3861,36500.0
2012-09-28 13:10:00,20.8,20.82,20.79,20.82,44600.0,14.3861,14.3999,14.3792,14.3999,44600.0
2012-09-28 13:15:00,20.82,20.83,20.81,20.81,25600.0,14.3999,14.4069,14.393,14.393,25600.0
2012-09-28 13:20:00,20.82,20.84,20.81,20.83,30700.0,14.3999,14.4138,14.393,14.4069,30700.0
2012-09-28 13:25:00,20.83,20.84,20.83,20.84,1600.0,14.4069,14.4138,14.4069,14.4138,1600.0
2012-09-28 13:30:00,20.83,20.84,20.83,20.84,13100.0,14.4069,14.4138,14.4069,14.4138,13100.0
2012-09-28 13:35:00,20.84,20.86,20.83,20.86,88400.0,14.4138,14.4276,14.4069,14.4276,88400.0
2012-09-28 13:40:00,20.86,20.87,20.86,20.87,27300.0,14.4276,14.4345,14.4276,14.4345,27300.0
2012-09-28 13:45:00,20.87,20.87,20.86,20.87,4200.0,14.4345,14.4345,14.4276,14.4345,4200.0
2012-09-28 13:50:00,20.87,20.87,20.86,20.87,5900.0,14.4345,14.4345,14.4276,14.4345,5900.0
2012-09-28 13:55:00,20.87,20.87,20.86,20.86,4900.0,14.4345,14.4345,14.4276,14.4276,4900.0
2012-09-28 14:00:00,20.87,20.87,20.86,20.86,33500.0,14.4345,14.4345,14.4276,14.4276,33500.0
2012-09-28 14:05:00,20.87,20.87,20.84,20.84,37400.0,14.4345,14.4345,14.4138,14.4138,37400.0
2012-09-28 14:10:00,20.84,20.86,20.84,20.86,29900.0,14.4138,14.4276,14.4138,14.4276,29900.0
2012-09-28 14:15:00,20.86,20.86,20.85,20.86,9600.0,14.4276,14.4276,14.4207,14.4276,9600.0
2012-09-28 14:20:00,20.85,20.86,20.83,20.84,29100.0,14.4207,14.4276,14.4069,14.4138,29100.0
2012-09-28 14:25:00,20.83,20.86,20.81,20.83,35700.0,14.4069,14.4276,14.393,14.4069,35700.0
2012-09-28 14:30:00,20.82,20.82,20.8,20.82,25800.0,14.3999,14.3999,14.3861,14.3999,25800.0
2012-09-28 14:35:00,20.81,20.82,20.79,20.81,31200.0,14.393,14.3999,14.3792,14.393,31200.0
2012-09-28 14:40:00,20.8,20.81,20.8,20.8,7500.0,14.3861,14.393,14.3861,14.3861,7500.0
2012-09-28 14:45:00,20.8,20.81,20.8,20.8,9100.0,14.3861,14.393,14.3861,14.3861,9100.0
2012-09-28 14:50:00,20.81,20.81,20.8,20.8,4600.0,14.393,14.393,14.3861,14.3861,4600.0
2012-09-28 14:55:00,20.81,20.81,20.8,20.8,4600.0,14.393,14.393,14.3861,14.3861,4600.0
2012-09-28 15:00:00,20.8,20.81,20.8,20.8,6800.0,14.3861,14.393,14.3861,14.3861,6800.0
2012-09-28 15:05:00,20.8,20.8,20.78,20.79,62500.0,14.3861,14.3861,14.3723,14.3792,62500.0
2012-09-28 15:10:00,20.79,20.8,20.78,20.79,66000.0,14.3792,14.3861,14.3723,14.3792,66000.0
2012-09-28 15:15:00,20.79,20.8,20.77,20.77,68500.0,14.3792,14.3861,14.3654,14.3654,68500.0
2012-09-28 15:20:00,20.77,20.79,20.77,20.79,25200.0,14.3654,14.3792,14.3654,14.3792,25200.0
2012-09-28 15:25:00,20.78,20.79,20.76,20.78,45800.0,14.3723,14.3792,14.3584,14.3723,45800.0
2012-09-28 15:30:00,20.78,20.8,20.76,20.77,63600.0,14.3723,14.3861,14.3584,14.3654,63600.0
2012-09-28 15:35:00,20.76,20.79,20.76,20.78,115500.0,14.3584,14.3792,14.3584,14.3723,115500.0
2012-09-28 15:40:00,20.78,20.79,20.76,20.79,86800.0,14.3723,14.3792,14.3584,14.3792,86800.0
2012-09-28 15:45:00,20.78,20.82,20.77,20.8,191000.0,14.3723,14.3999,14.3654,14.3861,191000.0
2012-09-28 15:50:00,20.79,20.8,20.78,20.79,79900.0,14.3792,14.3861,14.3723,14.3792,79900.0
2012-09-28 15:55:00,20.78,20.78,20.73,20.73,565900.0,14.3723,14.3723,14.3377,14.3377,565900.0
2012-10-01 09:30:00,20.83,20.84,20.8,20.83,52600.0,14.4069,14.4138,14.3861,14.4069,52600.0
2012-10-01 09:35:00,20.83,20.84,20.78,20.8,52100.0,14.4069,14.4138,14.3723,14.3861,52100.0
2012-10-01 09:40:00,20.79,20.8,20.73,20.73,20900.0,14.3792,14.3861,14.3377,14.3377,20900.0
2012-10-01 09:45:00,20.73,20.74,20.73,20.73,26500.0,14.3377,14.3446,14.3377,14.3377,26500.0
2012-10-01 09:50:00,20.73,20.84,20.72,20.84,64200.0,14.3377,14.4138,14.3308,14.4138,64200.0
2012-10-01 09:55:00,20.84,20.88,20.82,20.86,105900.0,14.4138,14.4414,14.3999,14.4276,105900.0
2012-10-01 10:00:00,20.86,20.98,20.86,20.96,73900.0,14.4276,14.5106,14.4276,14.4968,73900.0
2012-10-01 10:05:00,20.96,21.0,20.94,20.96,82900.0,14.4968,14.5244,14.4829,14.4968,82900.0
2012-10-01 10:10:00,20.96,20.98,20.92,20.94,82400.0,14.4968,14.5106,14.4691,14.4829,82400.0
2012-10-01 10:15:00,20.94,20.94,20.91,20.91,52900.0,14.4829,14.4829,14.4622,14.4622,52900.0
2012-10-01 10:20:00,20.9,20.92,20.9,20.92,32500.0,14.4553,14.4691,14.4553,14.4691,32500.0
2012-10-01 10:25:00,20.92,20.95,20.92,20.93,47000.0,14.4691,14.4898,14.4691,14.476,47000.0
2012-10-01 10:30:00,20.93,20.95,20.93,20.95,29100.0,14.476,14.4898,14.476,14.4898,29100.0
2012-10-01 10:35:00,20.95,20.98,20.94,20.98,18600.0,14.4898,14.5106,14.4829,14.5106,18600.0
2012-10-01 10:40:00,20.98,20.98,20.95,20.95,31400.0,14.5106,14.5106,14.4898,14.4898,31400.0
2012-10-01 10:45:00,20.95,20.98,20.95,20.96,28900.0,14.4898,14.5106,14.4898,14.4968,28900.0
2012-10-01 10:50:00,20.96,20.97,20.93,20.96,98600.0,14.4968,14.5037,14.476,14.4968,98600.0
2012-10-01 10:55:00,20.96,20.97,20.96,20.96,12700.0,14.4968,14.5037,14.4968,14.4968,12700.0
2012-10-01 11:00:00,20.96,21.0,20.96,21.0,33700.0,14.4968,14.5244,14.4968,14.5244,33700.0
2012-10-01 11:05:00,21.0,21.0,20.95,20.95,72100.0,14.5244,14.5244,14.4898,14.4898,72100.0
2012-10-01 11:10:00,20.95,20.96,20.95,20.95,16300.0,14.4898,14.4968,14.4898,14.4898,16300.0
2012-10-01 11:15:00,20.96,20.96,20.95,20.96,9400.0,14.4968,14.4968,14.4898,14.4968,9400.0
2012-10-01 11:20:00,20.96,20.96,20.93,20.94,27700.0,14.4968,14.4968,14.476,14.4829,27700.0
2012-10-01 11:25:00,20.93,20.94,20.9,20.9,14900.0,14.476,14.4829,14.4553,14.4553,14900.0
2012-10-01 11:30:00,20.9,20.91,20.9,20.9,13700.0,14.4553,14.4622,14.4553,14.4553,13700.0
2012-10-01 11:35:00,20.91,20.91,20.89,20.9,22000.0,14.4622,14.4622,14.4483,14.4553,22000.0
2012-10-01 11:40:00,20.89,20.91,20.89,20.89,75400.0,14.4483,14.4622,14.4483,14.4483,75400.0
2012-10-01 11:45:00,20.89,20.89,20.87,20.87,11500.0,14.4483,14.4483,14.4345,14.4345,11500.0
2012-10-01 11:50:00,20.88,20.88,20.87,20.88,15100.0,14.4414,14.4414,14.4345,14.4414,15100.0
2012-10-01 11:55:00,20.88,20.88,20.84,20.86,32000.0,14.4414,14.4414,14.4138,14.4276,32000.0
2012-10-01 12:00:00,20.86,20.86,20.85,20.85,8000.0,14.4276,14.4276,14.4207,14.4207,8000.0
2012-10-01 12:05:00,20.85,20.86,20.85,20.86,8700.0,14.4207,14.4276,14.4207,14.4276,8700.0
2012-10-01 12:10:00,20.85,20.86,20.85,20.85,44200.0,14.4207,14.4276,14.4207,14.4207,44200.0
2012-10-01 12:15:00,20.86,20.86,20.85,20.85,8400.0,14.4276,14.4276,14.4207,14.4207,8400.0
2012-10-01 12:20:00,20.85,20.86,20.85,20.85,7800.0,14.4207,14.4276,14.4207,14.4207,7800.0
2012-10-01 12:25:00,20.86,20.86,20.85,20.86,5400.0,14.4276,14.4276,14.4207,14.4276,5400.0
2012-10-01 12:30:00,20.86,20.87,20.85,20.86,70500.0,14.4276,14.4345,14.4207,14.4276,70500.0
2012-10-01 12:35:00,20.86,20.86,20.85,20.85,5800.0,14.4276,14.4276,14.4207,14.4207,5800.0
2012-10-01 12:40:00,20.85,20.87,20.85,20.87,17200.0,14.4207,14.4345,14.4207,14.4345,17200.0
2012-10-01 12:45:00,20.86,20.87,20.81,20.81,24000.0,14.4276,14.4345,14.393,14.393,24000.0
2012-10-01 12:50:00,20.82,20.82,20.79,20.81,45000.0,14.3999,14.3999,14.3792,14.393,45000.0
2012-10-01 12:55:00,20.81,20.81,20.8,20.81,10500.0,14.393,14.393,14.3861,14.393,10500.0
2012-10-01 13:00:00,20.8,20.81,20.78,20.78,35100.0,14.3861,14.393,14.3723,14.3723,35100.0
2012-10-01 13:05:00,20.78,20.78,20.75,20.75,26800.0,14.3723,14.3723,14.3515,14.3515,26800.0
2012-10-01 13:10:00,20.75,20.76,20.73,20.76,64800.0,14.3515,14.3584,14.3377,14.3584,64800.0
2012-10-01 13:15:00,20.75,20.76,20.74,20.76,18900.0,14.3515,14.3584,14.3446,14.3584,18900.0
2012-10-01 13:20:00,20.76,20.76,20.75,20.75,7300.0,14.3584,14.3584,14.3515,14.3515,7300.0
2012-10-01 13:25:00,20.75,20.76,20.75,20.75,19800.0,14.3515,14.3584,14.3515,14.3515,19800.0
2012-10-01 13:30:00,20.75,20.76,20.73,20.73,36100.0,14.3515,14.3584,14.3377,14.3377,36100.0
2012-10-01 13:35:00,20.74,20.74,20.71,20.73,52300.0,14.3446,14.3446,14.3239,14.3377,52300.0
2012-10-01 13:40:00,20.73,20.76,20.71,20.76,118500.0,14.3377,14.3584,14.3239,14.3584,118500.0
2012-10-01 13:45:00,20.76,20.79,20.75,20.78,58000.0,14.3584,14.3792,14.3515,14.3723,58000.0
2012-10-01 13:50:00,20.78,20.81,20.77,20.8,63000.0,14.3723,14.393,14.3654,14.3861,63000.0
2012-10-01 13:55:00,20.8,20.83,20.8,20.82,32500.0,14.3861,14.4069,14.3861,14.3999,32500.0
2012-10-01 14:00:00,20.82,20.84,20.81,20.84,31500.0,14.3999,14.4138,14.393,14.4138,31500.0
2012-10-01 14:05:00,20.84,20.88,20.82,20.88,182400.0,14.4138,14.4414,14.3999,14.4414,182400.0
2012-10-01 14:10:00,20.87,20.89,20.86,20.88,72400.0,14.4345,14.4483,14.4276,14.4414,72400.0
2012-10-01 14:15:00,20.88,20.88,20.86,20.87,76600.0,14.4414,14.4414,14.4276,14.4345,76600.0
2012-10-01 14:20:00,20.87,20.88,20.86,20.88,56500.0,14.4345,14.4414,14.4276,14.4414,56500.0
2012-10-01 14:25:00,20.88,20.88,20.86,20.88,41900.0,14.4414,14.4414,14.4276,14.4414,41900.0
2012-10-01 14:30:00,20.88,20.91,20.88,20.89,40900.0,14.4414,14.4622,14.4414,14.4483,40900.0
2012-10-01 14:35:00,20.89,20.91,20.89,20.9,36900.0,14.4483,14.4622,14.4483,14.4553,36900.0
2012-10-01 14:40:00,20.9,20.91,20.89,20.9,49300.0,14.4553,14.4622,14.4483,14.4553,49300.0
2012-10-01 14:45:00,20.9,20.9,20.88,20.88,22600.0,14.4553,14.4553,14.4414,14.4414,22600.0
2012-10-01 14:50:00,20.89,20.89,20.87,20.89,34400.0,14.4483,14.4483,14.4345,14.4483,34400.0
2012-10-01 14:55:00,20.88,20.89,20.88,20.89,24800.0,14.4414,14.4483,14.4414,14.4483,24800.0
2012-10-01 15:00:00,20.88,20.89,20.87,20.88,36800.0,14.4414,14.4483,14.4345,14.4414,36800.0
2012-10-01 15:05:00,20.88,20.89,20.86,20.88,69400.0,14.4414,14.4483,14.4276,14.4414,69400.0
2012-10-01 15:10:00,20.88,20.88,20.84,20.85,51400.0,14.4414,14.4414,14.4138,14.4207,51400.0
2012-10-01 15:15:00,20.84,20.85,20.82,20.83,57900.0,14.4138,14.4207,14.3999,14.4069,57900.0
2012-10-01 15:20:00,20.82,20.83,20.79,20.82,73000.0,14.3999,14.4069,14.3792,14.3999,73000.0
2012-10-01 15:25:00,20.82,20.85,20.8,20.84,117200.0,14.3999,14.4207,14.3861,14.4138,117200.0
2012-10-01 15:30:00,20.85,20.85,20.83,20.85,43000.0,14.4207,14.4207,14.4069,14.4207,43000.0
2012-10-01 15:35:00,20.85,20.87,20.83,20.85,104100.0,14.4207,14.4345,14.4069,14.4207,104100.0
2012-10-01 15:40:00,20.85,20.89,20.85,20.85,78900.0,14.4207,14.4483,14.4207,14.4207,78900.0
2012-10-01 15:45:00,20.86,20.88,20.84,20.87,104300.0,14.4276,14.4414,14.4138,14.4345,104300.0
2012-10-01 15:50:00,20.87,20.88,20.84,20.87,129800.0,14.4345,14.4414,14.4138,14.4345,129800.0
2012-10-01 15:55:00,20.87,20.89,20.86,20.88,226200.0,14.4345,14.4483,14.4276,14.4414,226200.0
2012-10-02 09:30:00,20.95,20.97,20.86,20.91,26100.0,14.4898,14.5037,14.4276,14.4622,26100.0
2012-10-02 09:35:00,20.92,21.03,20.92,21.03,39100.0,14.4691,14.5452,14.4691,14.5452,39100.0
2012-10-02 09:40:00,21.03,21.04,20.96,20.98,58800.0,14.5452,14.5521,14.4968,14.5106,58800.0
2012-10-02 09:45:00,20.97,21.04,20.97,21.04,51400.0,14.5037,14.5521,14.5037,14.5521,51400.0
2012-10-02 09:50:00,21.04,21.05,21.01,21.01,27500.0,14.5521,14.559,14.5313,14.5313,27500.0
2012-10-02 09:55:00,21.02,21.03,20.98,21.0,20800.0,14.5383,14.5452,14.5106,14.5244,20800.0
2012-10-02 10:00:00,20.99,21.02,20.97,20.97,59700.0,14.5175,14.5383,14.5037,14.5037,59700.0
2012-10-02 10:05:00,20.98,21.04,20.98,21.04,95400.0,14.5106,14.5521,14.5106,14.5521,95400.0
2012-10-02 10:10:00,21.05,21.07,21.01,21.03,98100.0,14.559,14.5728,14.5313,14.5452,98100.0
2012-10-02 10:15:00,21.03,21.04,20.97,20.98,63600.0,14.5452,14.5521,14.5037,14.5106,63600.0
2012-10-02 10:20:00,20.98,21.02,20.98,21.01,22400.0,14.5106,14.5383,14.5106,14.5313,22400.0
2012-10-02 10:25:00,21.01,21.02,20.99,21.02,43900.0,14.5313,14.5383,14.5175,14.5383,43900.0
2012-10-02 10:30:00,21.02,21.04,21.02,21.03,42800.0,14.5383,14.5521,14.5383,14.5452,42800.0
2012-10-02 10:35:00,21.03,21.06,21.03,21.06,22800.0,14.5452,14.5659,14.5452,14.5659,22800.0
2012-10-02 10:40:00,21.06,21.07,21.04,21.05,37100.0,14.5659,14.5728,14.5521,14.559,37100.0
2012-10-02 10:45:00,21.04,21.05,21.02,21.05,60100.0,14.5521,14.559,14.5383,14.559,60100.0
2012-10-02 10:50:00,21.05,21.06,21.03,21.03,165800.0,14.559,14.5659,14.5452,14.5452,165800.0
2012-10-02 10:55:00,21.02,21.05,21.0,21.02,207200.0,14.5383,14.559,14.5244,14.5383,207200.0
2012-10-02 11:00:00,21.02,21.04,21.01,21.03,27700.0,14.5383,14.5521,14.5313,14.5452,27700.0
2012-10-02 11:05:00,21.03,21.05,21.03,21.05,21000.0,14.5452,14.559,14.5452,14.559,21000.0
2012-10-02 11:10:00,21.04,21.1,21.03,21.1,77700.0,14.5521,14.5936,14.5452,14.5936,77700.0
2012-10-02 11:15:00,21.09,21.12,21.09,21.11,48400.0,14.5867,14.6074,14.5867,14.6005,48400.0
2012-10-02 11:20:00,21.11,21.11,21.06,21.06,43700.0,14.6005,14.6005,14.5659,14.5659,43700.0
2012-10-02 11:25:00,21.06,21.07,21.06,21.07,19100.0,14.5659,14.5728,14.5659,14.5728,19100.0
2012-10-02 11:30:00,21.07,21.15,21.06,21.15,106900.0,14.5728,14.6282,14.5659,14.6282,106900.0
2012-10-02 11:35:00,21.15,21.15,21.09,21.11,89600.0,14.6282,14.6282,14.5867,14.6005,89600.0
2012-10-02 11:40:00,21.11,21.13,21.08,21.11,69500.0,14.6005,14.6143,14.5798,14.6005,69500.0
2012-10-02 11:45:00,21.11,21.14,21.1,21.13,53600.0,14.6005,14.6213,14.5936,14.6143,53600.0
2012-10-02 11:50:00,21.13,21.16,21.13,21.16,102700.0,14.6143,14.6351,14.6143,14.6351,102700.0
2012-10-02 11:55:00,21.16,21.18,21.14,21.17,57400.0,14.6351,14.6489,14.6213,14.642,57400.0
2012-10-02 12:00:00,21.17,21.18,21.16,21.16,33500.0,14.642,14.6489,14.6351,14.6351,33500.0
2012-10-02 12:05:00,21.17,21.17,21.16,21.17,11800.0,14.642,14.642,14.6351,14.642,11800.0
2012-10-02 12:10:00,21.17,21.22,21.16,21.22,57300.0,14.642,14.6766,14.6351,14.6766,57300.0
2012-10-02 12:15:00,21.22,21.24,21.21,21.24,89500.0,14.6766,14.6904,14.6697,14.6904,89500.0
2012-10-02 12:20:00,21.24,21.24,21.23,21.24,30400.0,14.6904,14.6904,14.6835,14.6904,30400.0
2012-10-02 12:25:00,21.24,21.24,21.2,21.21,37000.0,14.6904,14.6904,14.6628,14.6697,37000.0
2012-10-02 12:30:00,21.21,21.22,21.18,21.21,103500.0,14.6697,14.6766,14.6489,14.6697,103500.0
2012-10-02 12:35:00,21.21,21.21,21.18,21.19,144200.0,14.6697,14.6697,14.6489,14.6558,144200.0
2012-10-02 12:40:00,21.19,21.19,21.17,21.18,35900.0,14.6558,14.6558,14.642,14.6489,35900.0
2012-10-02 12:45:00,21.18,21.21,21.18,21.2,41600.0,14.6489,14.6697,14.6489,14.6628,41600.0
2012-10-02 12:50:00,21.2,21.2,21.19,21.2,28900.0,14.6628,14.6628,14.6558,14.6628,28900.0
2012-10-02 12:55:00,21.2,21.2,21.19,21.19,58300.0,14.6628,14.6628,14.6558,14.6558,58300.0
2012-10-02 13:00:00,21.19,21.2,21.19,21.2,26400.0,14.6558,14.6628,14.6558,14.6628,26400.0
2012-10-02 13:05:00,21.2,21.21,21.19,21.2,193800.0,14.6628,14.6697,14.6558,14.6628,193800.0
2012-10-02 13:10:00,21.2,21.21,21.2,21.21,47400.0,14.6628,14.6697,14.6628,14.6697,47400.0
2012-10-02 13:15:00,21.21,21.22,21.2,21.21,152400.0,14.6697,14.6766,14.6628,14.6697,152400.0
2012-10-02 13:20:00,21.22,21.22,21.21,21.22,10500.0,14.6766,14.6766,14.6697,14.6766,10500.0
2012-10-02 13:25:00,21.22,21.22,21.21,21.22,13700.0,14.6766,14.6766,14.6697,14.6766,13700.0
2012-10-02 13:30:00,21.22,21.22,21.21,21.22,15900.0,14.6766,14.6766,14.6697,14.6766,15900.0
2012-10-02 13:35:00,21.22,21.25,21.21,21.25,42500.0,14.6766,14.6973,14.6697,14.6973,42500.0
2012-10-02 13:40:00,21.25,21.27,21.25,21.27,38000.0,14.6973,14.7112,14.6973,14.7112,38000.0
2012-10-02 13:45:00,21.27,21.29,21.24,21.25,62400.0,14.7112,14.725,14.6904,14.6973,62400.0
2012-10-02 13:50:00,21.25,21.25,21.24,21.25,15900.0,14.6973,14.6973,14.6904,14.6973,15900.0
2012-10-02 13:55:00,21.24,21.26,21.21,21.26,143700.0,14.6904,14.7043,14.6697,14.7043,143700.0
2012-10-02 14:00:00,21.25,21.26,21.24,21.24,26100.0,14.6973,14.7043,14.6904,14.6904,26100.0
2012-10-02 14:05:00,21.25,21.26,21.23,21.26,76100.0,14.6973,14.7043,14.6835,14.7043,76100.0
2012-10-02 14:10:00,21.26,21.27,21.24,21.26,83800.0,14.7043,14.7112,14.6904,14.7043,83800.0
2012-10-02 14:15:00,21.26,21.26,21.24,21.24,78800.0,14.7043,14.7043,14.6904,14.6904,78800.0
2012-10-02 14:20:00,21.25,21.27,21.25,21.27,84300.0,14.6973,14.7112,14.6973,14.7112,84300.0
2012-10-02 14:25:00,21.27,21.3,21.27,21.3,263000.0,14.7112,14.7319,14.7112,14.7319,263000.0
2012-10-02 14:30:00,21.29,21.3,21.25,21.26,47800.0,14.725,14.7319,14.6973,14.7043,47800.0
2012-10-02 14:35:00,21.26,21.28,21.26,21.27,33700.0,14.7043,14.7181,14.7043,14.7112,33700.0
2012-10-02 14:40:00,21.26,21.27,21.24,21.25,55500.0,14.7043,14.7112,14.6904,14.6973,55500.0
2012-10-02 14:45:00,21.25,21.26,21.23,21.24,34500.0,14.6973,14.7043,14.6835,14.6904,34500.0
2012-10-02 14:50:00,21.24,21.25,21.23,21.23,23500.0,14.6904,14.6973,14.6835,14.6835,23500.0
2012-10-02 14:55:00,21.23,21.24,21.22,21.24,123900.0,14.6835,14.6904,14.6766,14.6904,123900.0
2012-10-02 15:00:00,21.23,21.24,21.22,21.24,58700.0,14.6835,14.6904,14.6766,14.6904,58700.0
2012-10-02 15:05:00,21.23,21.27,21.23,21.26,114600.0,14.6835,14.7112,14.6835,14.7043,114600.0
2012-10-02 15:10:00,21.27,21.27,21.24,21.25,44600.0,14.7112,14.7112,14.6904,14.6973,44600.0
2012-10-02 15:15:00,21.25,21.25,21.24,21.24,24300.0,14.6973,14.6973,14.6904,14.6904,24300.0
2012-10-02 15:20:00,21.24,21.3,21.24,21.28,312900.0,14.6904,14.7319,14.6904,14.7181,312900.0
2012-10-02 15:25:00,21.29,21.32,21.29,21.3,92000.0,14.725,14.7458,14.725,14.7319,92000.0
2012-10-02 15:30:00,21.3,21.33,21.27,21.27,119900.0,14.7319,14.7527,14.7112,14.7112,119900.0
2012-10-02 15:35:00,21.27,21.31,21.27,21.3,128400.0,14.7112,14.7388,14.7112,14.7319,128400.0
2012-10-02 15:40:00,21.3,21.3,21.28,21.28,86800.0,14.7319,14.7319,14.7181,14.7181,86800.0
2012-10-02 15:45:00,21.28,21.31,21.26,21.27,165800.0,14.7181,14.7388,14.7043,14.7112,165800.0
2012-10-02 15:50:00,21.28,21.31,21.26,21.3,214200.0,14.7181,14.7388,14.7043,14.7319,214200.0
2012-10-02 15:55:00,21.3,21.31,21.29,21.31,169300.0,14.7319,14.7388,14.725,14.7388,169300.0
2012-10-03 09:30:00,21.36,21.36,21.2,21.3,56400.0,14.7734,14.7734,14.6628,14.7319,56400.0
2012-10-03 09:35:00,21.31,21.37,21.29,21.37,39500.0,14.7388,14.7803,14.725,14.7803,39500.0
2012-10-03 09:40:00,21.36,21.37,21.35,21.36,86400.0,14.7734,14.7803,14.7665,14.7734,86400.0
2012-10-03 09:45:00,21.35,21.4,21.35,21.4,38400.0,14.7665,14.8011,14.7665,14.8011,38400.0
2012-10-03 09:50:00,21.4,21.4,21.38,21.39,85800.0,14.8011,14.8011,14.7873,14.7942,85800.0
2012-10-03 09:55:00,21.39,21.43,21.38,21.42,70000.0,14.7942,14.8218,14.7873,14.8149,70000.0
2012-10-03 10:00:00,21.42,21.45,21.37,21.38,140400.0,14.8149,14.8357,14.7803,14.7873,140400.0
2012-10-03 10:05:00,21.37,21.43,21.37,21.42,76900.0,14.7803,14.8218,14.7803,14.8149,76900.0
2012-10-03 10:10:00,21.42,21.44,21.4,21.42,74200.0,14.8149,14.8288,14.8011,14.8149,74200.0
2012-10-03 10:15:00,21.43,21.5,21.43,21.5,118900.0,14.8218,14.8702,14.8218,14.8702,118900.0
2012-10-03 10:20:00,21.49,21.56,21.48,21.54,157900.0,14.8633,14.9117,14.8564,14.8979,157900.0
2012-10-03 10:25:00,21.53,21.53,21.5,21.51,36800.0,14.891,14.891,14.8702,14.8772,36800.0
2012-10-03 10:30:00,21.51,21.51,21.45,21.45,63600.0,14.8772,14.8772,14.8357,14.8357,63600.0
2012-10-03 10:35:00,21.46,21.46,21.45,21.46,23200.0,14.8426,14.8426,14.8357,14.8426,23200.0
2012-10-03 10:40:00,21.45,21.46,21.45,21.46,29700.0,14.8357,14.8426,14.8357,14.8426,29700.0
2012-10-03 10:45:00,21.45,21.48,21.45,21.48,64600.0,14.8357,14.8564,14.8357,14.8564,64600.0
2012-10-03 10:50:00,21.48,21.48,21.47,21.48,23400.0,14.8564,14.8564,14.8495,14.8564,23400.0
2012-10-03 10:55:00,21.48,21.53,21.47,21.53,130300.0,14.8564,14.891,14.8495,14.891,130300.0
2012-10-03 11:00:00,21.53,21.57,21.52,21.53,113100.0,14.891,14.9187,14.8841,14.891,113100.0
2012-10-03 11:05:00,21.53,21.55,21.52,21.52,71700.0,14.891,14.9048,14.8841,14.8841,71700.0
2012-10-03 11:10:00,21.53,21.55,21.52,21.55,172100.0,14.891,14.9048,14.8841,14.9048,172100.0
2012-10-03 11:15:00,21.55,21.55,21.54,21.55,51800.0,14.9048,14.9048,14.8979,14.9048,51800.0
2012-10-03 11:20:00,21.55,21.56,21.54,21.55,69200.0,14.9048,14.9117,14.8979,14.9048,69200.0
2012-10-03 11:25:00,21.54,21.55,21.51,21.52,65900.0,14.8979,14.9048,14.8772,14.8841,65900.0
2012-10-03 11:30:00,21.52,21.53,21.51,21.52,63200.0,14.8841,14.891,14.8772,14.8841,63200.0
2012-10-03 11:35:00,21.52,21.53,21.51,21.53,60400.0,14.8841,14.891,14.8772,14.891,60400.0
2012-10-03 11:40:00,21.52,21.54,21.52,21.54,33200.0,14.8841,14.8979,14.8841,14.8979,33200.0
2012-10-03 11:45:00,21.54,21.58,21.53,21.57,51900.0,14.8979,14.9256,14.891,14.9187,51900.0
2012-10-03 11:50:00,21.57,21.58,21.55,21.57,79900.0,14.9187,14.9256,14.9048,14.9187,79900.0
2012-10-03 11:55:00,21.57,21.57,21.56,21.57,73000.0,14.9187,14.9187,14.9117,14.9187,73000.0
2012-10-03 12:00:00,21.56,21.57,21.55,21.57,62400.0,14.9117,14.9187,14.9048,14.9187,62400.0
2012-10-03 12:05:00,21.57,21.59,21.55,21.55,65600.0,14.9187,14.9325,14.9048,14.9048,65600.0
2012-10-03 12:10:00,21.55,21.57,21.55,21.57,22400.0,14.9048,14.9187,14.9048,14.9187,22400.0
2012-10-03 12:15:00,21.57,21.59,21.56,21.59,30400.0,14.9187,14.9325,14.9117,14.9325,30400.0
2012-10-03 12:20:00,21.59,21.61,21.58,21.6,150700.0,14.9325,14.9463,14.9256,14.9394,150700.0
2012-10-03 12:25:00,21.6,21.63,21.59,21.62,44200.0,14.9394,14.9602,14.9325,14.9532,44200.0
2012-10-03 12:30:00,21.62,21.63,21.61,21.63,55000.0,14.9532,14.9602,14.9463,14.9602,55000.0
2012-10-03 12:35:00,21.63,21.63,21.61,21.62,31300.0,14.9602,14.9602,14.9463,14.9532,31300.0
2012-10-03 12:40:00,21.62,21.65,21.61,21.65,68900.0,14.9532,14.974,14.9463,14.974,68900.0
2012-10-03 12:45:00,21.65,21.65,21.63,21.64,47900.0,14.974,14.974,14.9602,14.9671,47900.0
2012-10-03 12:50:00,21.64,21.64,21.62,21.63,32900.0,14.9671,14.9671,14.9532,14.9602,32900.0
2012-10-03 12:55:00,21.62,21.63,21.6,21.6,31300.0,14.9532,14.9602,14.9394,14.9394,31300.0
2012-10-03 13:00:00,21.61,21.61,21.59,21.6,36400.0,14.9463,14.9463,14.9325,14.9394,36400.0
2012-10-03 13:05:00,21.59,21.6,21.58,21.58,25000.0,14.9325,14.9394,14.9256,14.9256,25000.0
2012-10-03 13:10:00,21.58,21.6,21.58,21.6,31900.0,14.9256,14.9394,14.9256,14.9394,31900.0
2012-10-03 13:15:00,21.59,21.61,21.59,21.61,23600.0,14.9325,14.9463,14.9325,14.9463,23600.0
2012-10-03 13:20:00,21.61,21.67,21.6,21.62,339000.0,14.9463,14.9878,14.9394,14.9532,339000.0
2012-10-03 13:25:00,21.63,21.64,21.6,21.61,25000.0,14.9602,14.9671,14.9394,14.9463,25000.0
2012-10-03 13:30:00,21.6,21.61,21.58,21.59,56900.0,14.9394,14.9463,14.9256,14.9325,56900.0
2012-10-03 13:35:00,21.6,21.6,21.56,21.56,219700.0,14.9394,14.9394,14.9117,14.9117,219700.0
2012-10-03 13:40:00,21.56,21.57,21.54,21.57,89600.0,14.9117,14.9187,14.8979,14.9187,89600.0
2012-10-03 13:45:00,21.57,21.58,21.56,21.56,20600.0,14.9187,14.9256,14.9117,14.9117,20600.0
2012-10-03 13:50:00,21.57,21.59,21.56,21.58,26800.0,14.9187,14.9325,14.9117,14.9256,26800.0
2012-10-03 13:55:00,21.58,21.59,21.55,21.56,35100.0,14.9256,14.9325,14.9048,14.9117,35100.0
2012-10-03 14:00:00,21.56,21.58,21.56,21.56,131500.0,14.9117,14.9256,14.9117,14.9117,131500.0
2012-10-03 14:05:00,21.57,21.57,21.56,21.56,41800.0,14.9187,14.9187,14.9117,14.9117,41800.0
2012-10-03 14:10:00,21.57,21.57,21.56,21.56,9900.0,14.9187,14.9187,14.9117,14.9117,9900.0
2012-10-03 14:15:00,21.56,21.57,21.55,21.57,53300.0,14.9117,14.9187,14.9048,14.9187,53300.0
2012-10-03 14:20:00,21.57,21.57,21.53,21.54,87900.0,14.9187,14.9187,14.891,14.8979,87900.0
2012-10-03 14:25:00,21.53,21.56,21.53,21.55,106600.0,14.891,14.9117,14.891,14.9048,106600.0
2012-10-03 14:30:00,21.55,21.56,21.54,21.56,69800.0,14.9048,14.9117,14.8979,14.9117,69800.0
2012-10-03 14:35:00,21.55,21.58,21.55,21.56,136600.0,14.9048,14.9256,14.9048,14.9117,136600.0
2012-10-03 14:40:00,21.56,21.57,21.55,21.55,23100.0,14.9117,14.9187,14.9048,14.9048,23100.0
2012-10-03 14:45:00,21.55,21.56,21.53,21.53,56000.0,14.9048,14.9117,14.891,14.891,56000.0
2012-10-03 14:50:00,21.54,21.54,21.51,21.51,60000.0,14.8979,14.8979,14.8772,14.8772,60000.0
2012-10-03 14:55:00,21.51,21.52,21.5,21.52,37500.0,14.8772,14.8841,14.8702,14.8841,37500.0
2012-10-03 15:00:00,21.52,21.52,21.5,21.51,63100.0,14.8841,14.8841,14.8702,14.8772,63100.0
2012-10-03 15:05:00,21.5,21.51,21.48,21.48,40900.0,14.8702,14.8772,14.8564,14.8564,40900.0
2012-10-03 15:10:00,21.48,21.49,21.47,21.47,25800.0,14.8564,14.8633,14.8495,14.8495,25800.0
2012-10-03 15:15:00,21.47,21.53,21.47,21.51,76700.0,14.8495,14.891,14.8495,14.8772,76700.0
2012-10-03 15:20:00,21.51,21.53,21.49,21.53,88900.0,14.8772,14.891,14.8633,14.891,88900.0
2012-10-03 15:25:00,21.52,21.55,21.51,21.52,83600.0,14.8841,14.9048,14.8772,14.8841,83600.0
2012-10-03 15:30:00,21.53,21.53,21.5,21.5,75500.0,14.891,14.891,14.8702,14.8702,75500.0
2012-10-03 15:35:00,21.5,21.52,21.49,21.5,122100.0,14.8702,14.8841,14.8633,14.8702,122100.0
2012-10-03 15:40:00,21.5,21.52,21.49,21.51,112700.0,14.8702,14.8841,14.8633,14.8772,112700.0
2012-10-03 15:45:00,21.5,21.51,21.47,21.48,180300.0,14.8702,14.8772,14.8495,14.8564,180300.0
2012-10-03 15:50:00,21.48,21.49,21.47,21.48,178400.0,14.8564,14.8633,14.8495,14.8564,178400.0
2012-10-03 15:55:00,21.48,21.5,21.47,21.49,259200.0,14.8564,14.8702,14.8495,14.8633,259200.0
2012-10-04 09:30:00,21.58,21.58,21.49,21.55,28000.0,14.9256,14.9256,14.8633,14.9048,28000.0
2012-10-04 09:35:00,21.56,21.59,21.56,21.58,2800.0,14.9117,14.9325,14.9117,14.9256,2800.0
2012-10-04 09:40:00,21.57,21.63,21.57,21.59,59500.0,14.9187,14.9602,14.9187,14.9325,59500.0
2012-10-04 09:45:00,21.58,21.58,21.53,21.57,37600.0,14.9256,14.9256,14.891,14.9187,37600.0
2012-10-04 09:50:00,21.56,21.58,21.53,21.56,72300.0,14.9117,14.9256,14.891,14.9117,72300.0
2012-10-04 09:55:00,21.56,21.56,21.51,21.53,45400.0,14.9117,14.9117,14.8772,14.891,45400.0
2012-10-04 10:00:00,21.53,21.55,21.51,21.55,37100.0,14.891,14.9048,14.8772,14.9048,37100.0
2012-10-04 10:05:00,21.56,21.63,21.56,21.63,42900.0,14.9117,14.9602,14.9117,14.9602,42900.0
2012-10-04 10:10:00,21.63,21.68,21.63,21.64,39900.0,14.9602,14.9947,14.9602,14.9671,39900.0
2012-10-04 10:15:00,21.65,21.67,21.6,21.6,55800.0,14.974,14.9878,14.9394,14.9394,55800.0
2012-10-04 10:20:00,21.6,21.62,21.6,21.61,43800.0,14.9394,14.9532,14.9394,14.9463,43800.0
2012-10-04 10:25:00,21.61,21.63,21.58,21.59,30900.0,14.9463,14.9602,14.9256,14.9325,30900.0
2012-10-04 10:30:00,21.59,21.61,21.54,21.56,53700.0,14.9325,14.9463,14.8979,14.9117,53700.0
2012-10-04 10:35:00,21.56,21.57,21.56,21.57,27200.0,14.9117,14.9187,14.9117,14.9187,27200.0
2012-10-04 10:40:00,21.57,21.61,21.57,21.59,61100.0,14.9187,14.9463,14.9187,14.9325,61100.0
2012-10-04 10:45:00,21.59,21.61,21.58,21.6,71800.0,14.9325,14.9463,14.9256,14.9394,71800.0
2012-10-04 10:50:00,21.6,21.61,21.6,21.61,65100.0,14.9394,14.9463,14.9394,14.9463,65100.0
2012-10-04 10:55:00,21.6,21.61,21.58,21.61,93100.0,14.9394,14.9463,14.9256,14.9463,93100.0
2012-10-04 11:00:00,21.61,21.64,21.61,21.64,49900.0,14.9463,14.9671,14.9463,14.9671,49900.0
2012-10-04 11:05:00,21.63,21.71,21.6,21.66,321300.0,14.9602,15.0155,14.9394,14.9809,321300.0
2012-10-04 11:10:00,21.66,21.68,21.64,21.67,69700.0,14.9809,14.9947,14.9671,14.9878,69700.0
2012-10-04 11:15:00,21.67,21.68,21.64,21.64,35700.0,14.9878,14.9947,14.9671,14.9671,35700.0
2012-10-04 11:20:00,21.65,21.65,21.59,21.6,30600.0,14.974,14.974,14.9325,14.9394,30600.0
2012-10-04 11:25:00,21.59,21.62,21.59,21.62,16300.0,14.9325,14.9532,14.9325,14.9532,16300.0
2012-10-04 11:30:00,21.62,21.63,21.61,21.62,34100.0,14.9532,14.9602,14.9463,14.9532,34100.0
2012-10-04 11:35:00,21.62,21.63,21.6,21.61,40200.0,14.9532,14.9602,14.9394,14.9463,40200.0
2012-10-04 11:40:00,21.61,21.61,21.57,21.57,26600.0,14.9463,14.9463,14.9187,14.9187,26600.0
2012-10-04 11:45:00,21.56,21.6,21.56,21.59,39100.0,14.9117,14.9394,14.9117,14.9325,39100.0
2012-10-04 11:50:00,21.59,21.6,21.57,21.58,34000.0,14.9325,14.9394,14.9187,14.9256,34000.0
2012-10-04 11:55:00,21.59,21.59,21.57,21.57,9500.0,14.9325,14.9325,14.9187,14.9187,9500.0
2012-10-04 12:00:00,21.57,21.58,21.54,21.55,24400.0,14.9187,14.9256,14.8979,14.9048,24400.0
2012-10-04 12:05:00,21.55,21.55,21.53,21.54,36600.0,14.9048,14.9048,14.891,14.8979,36600.0
2012-10-04 12:10:00,21.54,21.55,21.53,21.55,34400.0,14.8979,14.9048,14.891,14.9048,34400.0
2012-10-04 12:15:00,21.56,21.56,21.55,21.56,30700.0,14.9117,14.9117,14.9048,14.9117,30700.0
2012-10-04 12:20:00,21.56,21.61,21.56,21.6,193600.0,14.9117,14.9463,14.9117,14.9394,193600.0
2012-10-04 12:25:00,21.6,21.62,21.59,21.61,189500.0,14.9394,14.9532,14.9325,14.9463,189500.0
2012-10-04 12:30:00,21.62,21.62,21.6,21.6,5900.0,14.9532,14.9532,14.9394,14.9394,5900.0
2012-10-04 12:35:00,21.6,21.61,21.6,21.6,8700.0,14.9394,14.9463,14.9394,14.9394,8700.0
2012-10-04 12:40:00,21.6,21.61,21.6,21.61,27500.0,14.9394,14.9463,14.9394,14.9463,27500.0
2012-10-04 12:45:00,21.6,21.6,21.59,21.6,12400.0,14.9394,14.9394,14.9325,14.9394,12400.0
2012-10-04 12:50:00,21.59,21.6,21.59,21.6,17500.0,14.9325,14.9394,14.9325,14.9394,17500.0
2012-10-04 12:55:00,21.6,21.61,21.59,21.61,15100.0,14.9394,14.9463,14.9325,14.9463,15100.0
2012-10-04 13:00:00,21.61,21.63,21.6,21.63,28200.0,14.9463,14.9602,14.9394,14.9602,28200.0
2012-10-04 13:05:00,21.63,21.64,21.62,21.63,53000.0,14.9602,14.9671,14.9532,14.9602,53000.0
2012-10-04 13:10:00,21.63,21.63,21.62,21.63,28400.0,14.9602,14.9602,14.9532,14.9602,28400.0
2012-10-04 13:15:00,21.63,21.64,21.63,21.64,14400.0,14.9602,14.9671,14.9602,14.9671,14400.0
2012-10-04 13:20:00,21.64,21.64,21.62,21.63,53700.0,14.9671,14.9671,14.9532,14.9602,53700.0
2012-10-04 13:25:00,21.64,21.64,21.63,21.64,5400.0,14.9671,14.9671,14.9602,14.9671,5400.0
2012-10-04 13:30:00,21.64,21.64,21.63,21.63,8600.0,14.9671,14.9671,14.9602,14.9602,8600.0
2012-10-04 13:35:00,21.64,21.68,21.63,21.64,119600.0,14.9671,14.9947,14.9602,14.9671,119600.0
2012-10-04 13:40:00,21.64,21.65,21.64,21.64,34600.0,14.9671,14.974,14.9671,14.9671,34600.0
2012-10-04 13:45:00,21.64,21.65,21.62,21.63,25400.0,14.9671,14.974,14.9532,14.9602,25400.0
2012-10-04 13:50:00,21.63,21.64,21.62,21.62,48600.0,14.9602,14.9671,14.9532,14.9532,48600.0
2012-10-04 13:55:00,21.63,21.64,21.61,21.64,21600.0,14.9602,14.9671,14.9463,14.9671,21600.0
2012-10-04 14:00:00,21.64,21.64,21.58,21.6,61400.0,14.9671,14.9671,14.9256,14.9394,61400.0
2012-10-04 14:05:00,21.6,21.61,21.58,21.61,33800.0,14.9394,14.9463,14.9256,14.9463,33800.0
2012-10-04 14:10:00,21.61,21.61,21.59,21.6,27800.0,14.9463,14.9463,14.9325,14.9394,27800.0
2012-10-04 14:15:00,21.6,21.6,21.58,21.6,40100.0,14.9394,14.9394,14.9256,14.9394,40100.0
2012-10-04 14:20:00,21.59,21.61,21.59,21.6,37500.0,14.9325,14.9463,14.9325,14.9394,37500.0
2012-10-04 14:25:00,21.6,21.61,21.59,21.61,16400.0,14.9394,14.9463,14.9325,14.9463,16400.0
2012-10-04 14:30:00,21.61,21.61,21.6,21.61,8300.0,14.9463,14.9463,14.9394,14.9463,8300.0
2012-10-04 14:35:00,21.61,21.62,21.6,21.61,15900.0,14.9463,14.9532,14.9394,14.9463,15900.0
2012-10-04 14:40:00,21.62,21.63,21.61,21.63,47400.0,14.9532,14.9602,14.9463,14.9602,47400.0
2012-10-04 14:45:00,21.63,21.63,21.61,21.63,100000.0,14.9602,14.9602,14.9463,14.9602,100000.0
2012-10-04 14:50:00,21.63,21.63,21.62,21.63,39100.0,14.9602,14.9602,14.9532,14.9602,39100.0
2012-10-04 14:55:00,21.63,21.63,21.62,21.62,5300.0,14.9602,14.9602,14.9532,14.9532,5300.0
2012-10-04 15:00:00,21.63,21.63,21.6,21.6,69800.0,14.9602,14.9602,14.9394,14.9394,69800.0
2012-10-04 15:05:00,21.61,21.61,21.6,21.61,59800.0,14.9463,14.9463,14.9394,14.9463,59800.0
2012-10-04 15:10:00,21.61,21.61,21.57,21.57,25100.0,14.9463,14.9463,14.9187,14.9187,25100.0
2012-10-04 15:15:00,21.57,21.59,21.57,21.59,35800.0,14.9187,14.9325,14.9187,14.9325,35800.0
2012-10-04 15:20:00,21.59,21.59,21.57,21.59,222500.0,14.9325,14.9325,14.9187,14.9325,222500.0
2012-10-04 15:25:00,21.59,21.59,21.58,21.59,67900.0,14.9325,14.9325,14.9256,14.9325,67900.0
2012-10-04 15:30:00,21.59,21.6,21.58,21.6,41900.0,14.9325,14.9394,14.9256,14.9394,41900.0
2012-10-04 15:35:00,21.6,21.61,21.59,21.61,97400.0,14.9394,14.9463,14.9325,14.9463,97400.0
2012-10-04 15:40:00,21.61,21.61,21.6,21.61,59100.0,14.9463,14.9463,14.9394,14.9463,59100.0
2012-10-04 15:45:00,21.61,21.61,21.6,21.6,129800.0,14.9463,14.9463,14.9394,14.9394,129800.0
2012-10-04 15:50:00,21.61,21.61,21.59,21.61,112800.0,14.9463,14.9463,14.9325,14.9463,112800.0
2012-10-04 15:55:00,21.6,21.64,21.6,21.63,266800.0,14.9394,14.9671,14.9394,14.9602,266800.0
2012-10-05 09:30:00,21.76,21.76,21.66,21.71,52600.0,15.0501,15.0501,14.9809,15.0155,52600.0
2012-10-05 09:35:00,21.71,21.71,21.68,21.7,11200.0,15.0155,15.0155,14.9947,15.0086,11200.0
2012-10-05 09:40:00,21.7,21.72,21.66,21.67,37700.0,15.0086,15.0224,14.9809,14.9878,37700.0
2012-10-05 09:45:00,21.66,21.67,21.61,21.62,21600.0,14.9809,14.9878,14.9463,14.9532,21600.0
2012-10-05 09:50:00,21.62,21.84,21.62,21.81,603400.0,14.9532,15.1054,14.9532,15.0847,603400.0
2012-10-05 09:55:00,21.81,21.88,21.81,21.84,87400.0,15.0847,15.1331,15.0847,15.1054,87400.0
2012-10-05 10:00:00,21.84,21.84,21.79,21.82,45800.0,15.1054,15.1054,15.0708,15.0916,45800.0
2012-10-05 10:05:00,21.82,21.82,21.79,21.81,32900.0,15.0916,15.0916,15.0708,15.0847,32900.0
2012-10-05 10:10:00,21.81,21.86,21.81,21.86,39200.0,15.0847,15.1192,15.0847,15.1192,39200.0
2012-10-05 10:15:00,21.86,21.89,21.86,21.89,19400.0,15.1192,15.14,15.1192,15.14,19400.0
2012-10-05 10:20:00,21.89,21.94,21.88,21.88,211900.0,15.14,15.1746,15.1331,15.1331,211900.0
2012-10-05 10:25:00,21.88,21.88,21.87,21.87,5000.0,15.1331,15.1331,15.1262,15.1262,5000.0
2012-10-05 10:30:00,21.87,21.87,21.86,21.87,12500.0,15.1262,15.1262,15.1192,15.1262,12500.0
2012-10-05 10:35:00,21.87,21.92,21.87,21.9,73500.0,15.1262,15.1607,15.1262,15.1469,73500.0
2012-10-05 10:40:00,21.9,21.9,21.82,21.82,45200.0,15.1469,15.1469,15.0916,15.0916,45200.0
2012-10-05 10:45:00,21.82,21.84,21.81,21.83,43100.0,15.0916,15.1054,15.0847,15.0985,43100.0
2012-10-05 10:50:00,21.83,21.83,21.82,21.82,4700.0,15.0985,15.0985,15.0916,15.0916,4700.0
2012-10-05 10:55:00,21.82,21.84,21.81,21.82,20800.0,15.0916,15.1054,15.0847,15.0916,20800.0
2012-10-05 11:00:00,21.83,21.87,21.82,21.86,57500.0,15.0985,15.1262,15.0916,15.1192,57500.0
2012-10-05 11:05:00,21.87,21.87,21.84,21.84,43900.0,15.1262,15.1262,15.1054,15.1054,43900.0
2012-10-05 11:10:00,21.85,21.88,21.84,21.88,33500.0,15.1123,15.1331,15.1054,15.1331,33500.0
2012-10-05 11:15:00,21.88,21.88,21.86,21.87,63800.0,15.1331,15.1331,15.1192,15.1262,63800.0
2012-10-05 11:20:00,21.87,21.87,21.85,21.86,30000.0,15.1262,15.1262,15.1123,15.1192,30000.0
2012-10-05 11:25:00,21.85,21.86,21.85,21.86,32900.0,15.1123,15.1192,15.1123,15.1192,32900.0
2012-10-05 11:30:00,21.86,21.86,21.85,21.86,31500.0,15.1192,15.1192,15.1123,15.1192,31500.0
2012-10-05 11:35:00,21.86,21.87,21.85,21.85,25700.0,15.1192,15.1262,15.1123,15.1123,25700.0
2012-10-05 11:40:00,21.85,21.86,21.82,21.83,21100.0,15.1123,15.1192,15.0916,15.0985,21100.0
2012-10-05 11:45:00,21.83,21.85,21.82,21.84,56500.0,15.0985,15.1123,15.0916,15.1054,56500.0
2012-10-05 11:50:00,21.84,21.84,21.82,21.83,13100.0,15.1054,15.1054,15.0916,15.0985,13100.0
2012-10-05 11:55:00,21.84,21.84,21.82,21.83,8100.0,15.1054,15.1054,15.0916,15.0985,8100.0
2012-10-05 12:00:00,21.83,21.86,21.83,21.86,18900.0,15.0985,15.1192,15.0985,15.1192,18900.0
2012-10-05 12:05:00,21.86,21.86,21.82,21.82,21000.0,15.1192,15.1192,15.0916,15.0916,21000.0
2012-10-05 12:10:00,21.81,21.83,21.81,21.83,25600.0,15.0847,15.0985,15.0847,15.0985,25600.0
2012-10-05 12:15:00,21.83,21.84,21.82,21.83,28200.0,15.0985,15.1054,15.0916,15.0985,28200.0
2012-10-05 12:20:00,21.84,21.84,21.83,21.83,1700.0,15.1054,15.1054,15.0985,15.0985,1700.0
2012-10-05 12:25:00,21.84,21.85,21.8,21.81,22400.0,15.1054,15.1123,15.0777,15.0847,22400.0
2012-10-05 12:30:00,21.8,21.81,21.8,21.8,23100.0,15.0777,15.0847,15.0777,15.0777,23100.0
2012-10-05 12:35:00,21.81,21.81,21.8,21.81,10800.0,15.0847,15.0847,15.0777,15.0847,10800.0
2012-10-05 12:40:00,21.81,21.82,21.8,21.8,9200.0,15.0847,15.0916,15.0777,15.0777,9200.0
2012-10-05 12:45:00,21.8,21.81,21.78,21.79,45700.0,15.0777,15.0847,15.0639,15.0708,45700.0
2012-10-05 12:50:00,21.8,21.8,21.76,21.78,34800.0,15.0777,15.0777,15.0501,15.0639,34800.0
2012-10-05 12:55:00,21.78,21.79,21.77,21.78,3800.0,15.0639,15.0708,15.057,15.0639,3800.0
2012-10-05 13:00:00,21.78,21.78,21.77,21.77,15200.0,15.0639,15.0639,15.057,15.057,15200.0
2012-10-05 13:05:00,21.77,21.78,21.76,21.76,16100.0,15.057,15.0639,15.0501,15.0501,16100.0
2012-10-05 13:10:00,21.77,21.77,21.73,21.74,28900.0,15.057,15.057,15.0293,15.0362,28900.0
2012-10-05 13:15:00,21.74,21.79,21.74,21.78,99500.0,15.0362,15.0708,15.0362,15.0639,99500.0
2012-10-05 13:20:00,21.78,21.78,21.77,21.78,5400.0,15.0639,15.0639,15.057,15.0639,5400.0
2012-10-05 13:25:00,21.77,21.78,21.74,21.74,9300.0,15.057,15.0639,15.0362,15.0362,9300.0
2012-10-05 13:30:00,21.74,21.75,21.73,21.74,45000.0,15.0362,15.0432,15.0293,15.0362,45000.0
2012-10-05 13:35:00,21.73,21.74,21.72,21.72,22100.0,15.0293,15.0362,15.0224,15.0224,22100.0
2012-10-05 13:40:00,21.72,21.74,21.72,21.74,36200.0,15.0224,15.0362,15.0224,15.0362,36200.0
2012-10-05 13:45:00,21.74,21.74,21.71,21.72,14400.0,15.0362,15.0362,15.0155,15.0224,14400.0
2012-10-05 13:50:00,21.72,21.75,21.72,21.74,16700.0,15.0224,15.0432,15.0224,15.0362,16700.0
2012-10-05 13:55:00,21.75,21.76,21.74,21.76,21500.0,15.0432,15.0501,15.0362,15.0501,21500.0
2012-10-05 14:00:00,21.76,21.76,21.75,21.76,13900.0,15.0501,15.0501,15.0432,15.0501,13900.0
2012-10-05 14:05:00,21.76,21.77,21.74,21.77,39600.0,15.0501,15.057,15.0362,15.057,39600.0
2012-10-05 14:10:00,21.76,21.79,21.75,21.79,34900.0,15.0501,15.0708,15.0432,15.0708,34900.0
2012-10-05 14:15:00,21.79,21.83,21.79,21.83,48400.0,15.0708,15.0985,15.0708,15.0985,48400.0
2012-10-05 14:20:00,21.83,21.83,21.81,21.81,16900.0,15.0985,15.0985,15.0847,15.0847,16900.0
2012-10-05 14:25:00,21.81,21.82,21.8,21.82,24600.0,15.0847,15.0916,15.0777,15.0916,24600.0
2012-10-05 14:30:00,21.81,21.82,21.81,21.82,3400.0,15.0847,15.0916,15.0847,15.0916,3400.0
2012-10-05 14:35:00,21.82,21.83,21.8,21.8,51500.0,15.0916,15.0985,15.0777,15.0777,51500.0
2012-10-05 14:40:00,21.79,21.79,21.76,21.78,59000.0,15.0708,15.0708,15.0501,15.0639,59000.0
2012-10-05 14:45:00,21.78,21.78,21.75,21.75,10500.0,15.0639,15.0639,15.0432,15.0432,10500.0
2012-10-05 14:50:00,21.75,21.76,21.71,21.71,12300.0,15.0432,15.0501,15.0155,15.0155,12300.0
2012-10-05 14:55:00,21.71,21.72,21.69,21.7,69800.0,15.0155,15.0224,15.0017,15.0086,69800.0
2012-10-05 15:00:00,21.7,21.74,21.7,21.74,45500.0,15.0086,15.0362,15.0086,15.0362,45500.0
2012-10-05 15:05:00,21.74,21.74,21.71,21.73,101700.0,15.0362,15.0362,15.0155,15.0293,101700.0
2012-10-05 15:10:00,21.73,21.73,21.71,21.73,42600.0,15.0293,15.0293,15.0155,15.0293,42600.0
2012-10-05 15:15:00,21.73,21.76,21.73,21.76,40500.0,15.0293,15.0501,15.0293,15.0501,40500.0
2012-10-05 15:20:00,21.76,21.77,21.74,21.75,162800.0,15.0501,15.057,15.0362,15.0432,162800.0
2012-10-05 15:25:00,21.75,21.77,21.75,21.76,113800.0,15.0432,15.057,15.0432,15.0501,113800.0
2012-10-05 15:30:00,21.76,21.76,21.74,21.75,97400.0,15.0501,15.0501,15.0362,15.0432,97400.0
2012-10-05 15:35:00,21.75,21.75,21.71,21.73,92700.0,15.0432,15.0432,15.0155,15.0293,92700.0
2012-10-05 15:40:00,21.73,21.75,21.71,21.72,94200.0,15.0293,15.0432,15.0155,15.0224,94200.0
2012-10-05 15:45:00,21.73,21.79,21.73,21.78,109300.0,15.0293,15.0708,15.0293,15.0639,109300.0
2012-10-05 15:50:00,21.78,21.79,21.73,21.76,94900.0,15.0639,15.0708,15.0293,15.0501,94900.0
2012-10-05 15:55:00,21.76,21.81,21.75,21.81,191400.0,15.0501,15.0847,15.0432,15.0847,191400.0
2012-10-08 09:30:00,21.81,21.81,21.63,21.7,44400.0,15.0847,15.0847,14.9602,15.0086,44400.0
2012-10-08 09:35:00,21.69,21.77,21.69,21.72,15400.0,15.0017,15.057,15.0017,15.0224,15400.0
2012-10-08 09:40:00,21.73,21.81,21.71,21.81,36400.0,15.0293,15.0847,15.0155,15.0847,36400.0
2012-10-08 09:45:00,21.81,21.83,21.74,21.74,21200.0,15.0847,15.0985,15.0362,15.0362,21200.0
2012-10-08 09:50:00,21.75,21.84,21.74,21.82,79400.0,15.0432,15.1054,15.0362,15.0916,79400.0
2012-10-08 09:55:00,21.82,21.85,21.81,21.81,51600.0,15.0916,15.1123,15.0847,15.0847,51600.0
2012-10-08 10:00:00,21.8,21.82,21.76,21.76,118900.0,15.0777,15.0916,15.0501,15.0501,118900.0
2012-10-08 10:05:00,21.76,21.77,21.73,21.76,53700.0,15.0501,15.057,15.0293,15.0501,53700.0
2012-10-08 10:10:00,21.76,21.81,21.76,21.8,44300.0,15.0501,15.0847,15.0501,15.0777,44300.0
2012-10-08 10:15:00,21.81,21.84,21.8,21.83,20600.0,15.0847,15.1054,15.0777,15.0985,20600.0
2012-10-08 10:20:00,21.82,21.83,21.81,21.82,8000.0,15.0916,15.0985,15.0847,15.0916,8000.0
2012-10-08 10:25:00,21.82,21.82,21.8,21.8,12600.0,15.0916,15.0916,15.0777,15.0777,12600.0
2012-10-08 10:30:00,21.8,21.82,21.78,21.82,49300.0,15.0777,15.0916,15.0639,15.0916,49300.0
2012-10-08 10:35:00,21.82,21.87,21.82,21.86,38200.0,15.0916,15.1262,15.0916,15.1192,38200.0
2012-10-08 10:40:00,21.87,21.91,21.87,21.89,95400.0,15.1262,15.1538,15.1262,15.14,95400.0
2012-10-08 10:45:00,21.9,21.91,21.89,21.91,33400.0,15.1469,15.1538,15.14,15.1538,33400.0
2012-10-08 10:50:00,21.91,21.91,21.9,21.9,7900.0,15.1538,15.1538,15.1469,15.1469,7900.0
2012-10-08 10:55:00,21.9,21.92,21.89,21.9,59300.0,15.1469,15.1607,15.14,15.1469,59300.0
2012-10-08 11:00:00,21.9,21.91,21.89,21.9,14300.0,15.1469,15.1538,15.14,15.1469,14300.0
2012-10-08 11:05:00,21.9,21.91,21.89,21.89,47100.0,15.1469,15.1538,15.14,15.14,47100.0
2012-10-08 11:10:00,21.9,21.9,21.89,21.9,13400.0,15.1469,15.1469,15.14,15.1469,13400.0
2012-10-08 11:15:00,21.9,21.9,21.89,21.89,15400.0,15.1469,15.1469,15.14,15.14,15400.0
2012-10-08 11:20:00,21.9,21.9,21.9,21.9,11500.0,15.1469,15.1469,15.1469,15.1469,11500.0
2012-10-08 11:25:00,21.9,21.91,21.9,21.9,7900.0,15.1469,15.1538,15.1469,15.1469,7900.0
2012-10-08 11:30:00,21.9,21.91,21.89,21.9,36300.0,15.1469,15.1538,15.14,15.1469,36300.0
2012-10-08 11:35:00,21.91,21.91,21.89,21.91,31000.0,15.1538,15.1538,15.14,15.1538,31000.0
2012-10-08 11:40:00,21.91,21.91,21.9,21.91,12200.0,15.1538,15.1538,15.1469,15.1538,12200.0
2012-10-08 11:45:00,21.91,21.91,21.9,21.9,6200.0,15.1538,15.1538,15.1469,15.1469,6200.0
2012-10-08 11:50:00,21.9,21.91,21.9,21.9,8800.0,15.1469,15.1538,15.1469,15.1469,8800.0
2012-10-08 11:55:00,21.91,21.92,21.9,21.92,29700.0,15.1538,15.1607,15.1469,15.1607,29700.0
2012-10-08 12:00:00,21.92,21.92,21.86,21.86,41300.0,15.1607,15.1607,15.1192,15.1192,41300.0
2012-10-08 12:05:00,21.87,21.89,21.86,21.87,33700.0,15.1262,15.14,15.1192,15.1262,33700.0
2012-10-08 12:10:00,21.87,21.89,21.86,21.89,30000.0,15.1262,15.14,15.1192,15.14,30000.0
2012-10-08 12:15:00,21.89,21.89,21.88,21.89,6000.0,15.14,15.14,15.1331,15.14,6000.0
2012-10-08 12:20:00,21.88,21.9,21.88,21.9,13500.0,15.1331,15.1469,15.1331,15.1469,13500.0
2012-10-08 12:25:00,21.9,21.9,21.88,21.9,14000.0,15.1469,15.1469,15.1331,15.1469,14000.0
2012-10-08 12:30:00,21.89,21.9,21.89,21.9,9900.0,15.14,15.1469,15.14,15.1469,9900.0
2012-10-08 12:35:00,21.9,21.91,21.9,21.91,10400.0,15.1469,15.1538,15.1469,15.1538,10400.0
2012-10-08 12:40:00,21.91,21.91,21.9,21.91,8000.0,15.1538,15.1538,15.1469,15.1538,8000.0
2012-10-08 12:45:00,21.91,21.91,21.9,21.91,7700.0,15.1538,15.1538,15.1469,15.1538,7700.0
2012-10-08 12:50:00,21.91,21.91,21.9,21.9,27200.0,15.1538,15.1538,15.1469,15.1469,27200.0
2012-10-08 12:55:00,21.89,21.91,21.89,21.91,18000.0,15.14,15.1538,15.14,15.1538,18000.0
2012-10-08 13:00:00,21.9,21.91,21.89,21.89,48500.0,15.1469,15.1538,15.14,15.14,48500.0
2012-10-08 13:05:00,21.89,21.89,21.88,21.88,3200.0,15.14,15.14,15.1331,15.1331,3200.0
2012-10-08 13:10:00,21.88,21.89,21.88,21.88,8400.0,15.1331,15.14,15.1331,15.1331,8400.0
2012-10-08 13:15:00,21.89,21.9,21.88,21.9,15000.0,15.14,15.1469,15.1331,15.1469,15000.0
2012-10-08 13:20:00,21.89,21.9,21.89,21.89,3800.0,15.14,15.1469,15.14,15.14,3800.0
2012-10-08 13:25:00,21.9,21.9,21.88,21.88,35500.0,15.1469,15.1469,15.1331,15.1331,35500.0
2012-10-08 13:30:00,21.89,21.89,21.88,21.89,23700.0,15.14,15.14,15.1331,15.14,23700.0
2012-10-08 13:35:00,21.89,21.9,21.87,21.87,169100.0,15.14,15.1469,15.1262,15.1262,169100.0
2012-10-08 13:40:00,21.88,21.89,21.88,21.89,175800.0,15.1331,15.14,15.1331,15.14,175800.0
2012-10-08 13:45:00,21.88,21.89,21.84,21.84,96500.0,15.1331,15.14,15.1054,15.1054,96500.0
2012-10-08 13:50:00,21.85,21.85,21.84,21.85,15900.0,15.1123,15.1123,15.1054,15.1123,15900.0
2012-10-08 13:55:00,21.85,21.85,21.83,21.83,35500.0,15.1123,15.1123,15.0985,15.0985,35500.0
2012-10-08 14:00:00,21.84,21.85,21.83,21.85,15500.0,15.1054,15.1123,15.0985,15.1123,15500.0
2012-10-08 14:05:00,21.85,21.85,21.84,21.84,18400.0,15.1123,15.1123,15.1054,15.1054,18400.0
2012-10-08 14:10:00,21.85,21.85,21.83,21.83,45000.0,15.1123,15.1123,15.0985,15.0985,45000.0
2012-10-08 14:15:00,21.83,21.84,21.83,21.83,10500.0,15.0985,15.1054,15.0985,15.0985,10500.0
2012-10-08 14:20:00,21.83,21.84,21.82,21.83,73700.0,15.0985,15.1054,15.0916,15.0985,73700.0
2012-10-08 14:25:00,21.83,21.85,21.83,21.85,43700.0,15.0985,15.1123,15.0985,15.1123,43700.0
2012-10-08 14:30:00,21.85,21.87,21.84,21.86,14500.0,15.1123,15.1262,15.1054,15.1192,14500.0
2012-10-08 14:35:00,21.87,21.88,21.86,21.86,43500.0,15.1262,15.1331,15.1192,15.1192,43500.0
2012-10-08 14:40:00,21.86,21.86,21.84,21.84,22100.0,15.1192,15.1192,15.1054,15.1054,22100.0
2012-10-08 14:45:00,21.84,21.86,21.83,21.83,64300.0,15.1054,15.1192,15.0985,15.0985,64300.0
2012-10-08 14:50:00,21.83,21.83,21.81,21.82,21100.0,15.0985,15.0985,15.0847,15.0916,21100.0
2012-10-08 14:55:00,21.82,21.82,21.81,21.82,53100.0,15.0916,15.0916,15.0847,15.0916,53100.0
2012-10-08 15:00:00,21.82,21.84,21.82,21.84,36900.0,15.0916,15.1054,15.0916,15.1054,36900.0
2012-10-08 15:05:00,21.84,21.85,21.82,21.82,58200.0,15.1054,15.1123,15.0916,15.0916,58200.0
2012-10-08 15:10:00,21.83,21.83,21.8,21.8,56200.0,15.0985,15.0985,15.0777,15.0777,56200.0
2012-10-08 15:15:00,21.8,21.82,21.8,21.8,88300.0,15.0777,15.0916,15.0777,15.0777,88300.0
2012-10-08 15:20:00,21.8,21.81,21.8,21.8,23200.0,15.0777,15.0847,15.0777,15.0777,23200.0
2012-10-08 15:25:00,21.8,21.81,21.8,21.81,41600.0,15.0777,15.0847,15.0777,15.0847,41600.0
2012-10-08 15:30:00,21.81,21.83,21.8,21.82,61000.0,15.0847,15.0985,15.0777,15.0916,61000.0
2012-10-08 15:35:00,21.83,21.85,21.82,21.85,48200.0,15.0985,15.1123,15.0916,15.1123,48200.0
2012-10-08 15:40:00,21.84,21.85,21.79,21.81,142200.0,15.1054,15.1123,15.0708,15.0847,142200.0
2012-10-08 15:45:00,21.81,21.82,21.78,21.82,104200.0,15.0847,15.0916,15.0639,15.0916,104200.0
2012-10-08 15:50:00,21.82,21.84,21.81,21.83,76400.0,15.0916,15.1054,15.0847,15.0985,76400.0
2012-10-08 15:55:00,21.84,21.85,21.83,21.83,196300.0,15.1054,15.1123,15.0985,15.0985,196300.0
2012-10-09 09:30:00,21.86,21.9,21.85,21.89,30600.0,15.1192,15.1469,15.1123,15.14,30600.0
2012-10-09 09:35:00,21.89,21.96,21.89,21.94,58200.0,15.14,15.1884,15.14,15.1746,58200.0
2012-10-09 09:40:00,21.94,22.0,21.92,21.97,231000.0,15.1746,15.2161,15.1607,15.1953,231000.0
2012-10-09 09:45:00,21.97,21.99,21.93,21.95,99400.0,15.1953,15.2092,15.1677,15.1815,99400.0
2012-10-09 09:50:00,21.95,22.03,21.95,21.98,78100.0,15.1815,15.2368,15.1815,15.2022,78100.0
2012-10-09 09:55:00,21.98,22.0,21.97,21.98,22400.0,15.2022,15.2161,15.1953,15.2022,22400.0
2012-10-09 10:00:00,21.98,22.06,21.97,22.04,55900.0,15.2022,15.2576,15.1953,15.2437,55900.0
2012-10-09 10:05:00,22.03,22.1,22.02,22.1,84100.0,15.2368,15.2852,15.2299,15.2852,84100.0
2012-10-09 10:10:00,22.1,22.14,22.04,22.09,292600.0,15.2852,15.3129,15.2437,15.2783,292600.0
2012-10-09 10:15:00,22.08,22.14,22.07,22.08,309300.0,15.2714,15.3129,15.2645,15.2714,309300.0
2012-10-09 10:20:00,22.07,22.09,22.04,22.05,135000.0,15.2645,15.2783,15.2437,15.2507,135000.0
2012-10-09 10:25:00,22.06,22.09,22.05,22.05,82500.0,15.2576,15.2783,15.2507,15.2507,82500.0
2012-10-09 10:30:00,22.06,22.08,22.04,22.05,111300.0,15.2576,15.2714,15.2437,15.2507,111300.0
2012-10-09 10:35:00,22.04,22.05,21.95,21.96,147200.0,15.2437,15.2507,15.1815,15.1884,147200.0
2012-10-09 10:40:00,21.96,21.97,21.94,21.94,41300.0,15.1884,15.1953,15.1746,15.1746,41300.0
2012-10-09 10:45:00,21.95,21.96,21.92,21.92,150100.0,15.1815,15.1884,15.1607,15.1607,150100.0
2012-10-09 10:50:00,21.93,21.93,21.89,21.89,92100.0,15.1677,15.1677,15.14,15.14,92100.0
2012-10-09 10:55:00,21.89,21.89,21.85,21.88,110600.0,15.14,15.14,15.1123,15.1331,110600.0
2012-10-09 11:00:00,21.88,21.88,21.83,21.85,67700.0,15.1331,15.1331,15.0985,15.1123,67700.0
2012-10-09 11:05:00,21.85,21.86,21.85,21.85,26600.0,15.1123,15.1192,15.1123,15.1123,26600.0
2012-10-09 11:10:00,21.86,21.86,21.8,21.84,120400.0,15.1192,15.1192,15.0777,15.1054,120400.0
2012-10-09 11:15:00,21.84,21.85,21.8,21.82,52000.0,15.1054,15.1123,15.0777,15.0916,52000.0
2012-10-09 11:20:00,21.83,21.85,21.8,21.83,162100.0,15.0985,15.1123,15.0777,15.0985,162100.0
2012-10-09 11:25:00,21.82,21.84,21.78,21.78,75800.0,15.0916,15.1054,15.0639,15.0639,75800.0
2012-10-09 11:30:00,21.78,21.79,21.75,21.77,111300.0,15.0639,15.0708,15.0432,15.057,111300.0
2012-10-09 11:35:00,21.77,21.78,21.76,21.78,17200.0,15.057,15.0639,15.0501,15.0639,17200.0
2012-10-09 11:40:00,21.77,21.78,21.76,21.76,20200.0,15.057,15.0639,15.0501,15.0501,20200.0
2012-10-09 11:45:00,21.75,21.76,21.69,21.73,58400.0,15.0432,15.0501,15.0017,15.0293,58400.0
2012-10-09 11:50:00,21.73,21.76,21.73,21.76,16200.0,15.0293,15.0501,15.0293,15.0501,16200.0
2012-10-09 11:55:00,21.76,21.76,21.75,21.75,14200.0,15.0501,15.0501,15.0432,15.0432,14200.0
2012-10-09 12:00:00,21.75,21.79,21.75,21.78,58200.0,15.0432,15.0708,15.0432,15.0639,58200.0
2012-10-09 12:05:00,21.78,21.79,21.75,21.75,19000.0,15.0639,15.0708,15.0432,15.0432,19000.0
2012-10-09 12:10:00,21.76,21.79,21.75,21.77,31900.0,15.0501,15.0708,15.0432,15.057,31900.0
2012-10-09 12:15:00,21.78,21.79,21.73,21.73,37500.0,15.0639,15.0708,15.0293,15.0293,37500.0
2012-10-09 12:20:00,21.73,21.74,21.73,21.74,5800.0,15.0293,15.0362,15.0293,15.0362,5800.0
2012-10-09 12:25:00,21.73,21.73,21.69,21.7,13800.0,15.0293,15.0293,15.0017,15.0086,13800.0
2012-10-09 12:30:00,21.69,21.71,21.67,21.68,49100.0,15.0017,15.0155,14.9878,14.9947,49100.0
2012-10-09 12:35:00,21.68,21.69,21.68,21.68,17300.0,14.9947,15.0017,14.9947,14.9947,17300.0
2012-10-09 12:40:00,21.67,21.7,21.67,21.7,8600.0,14.9878,15.0086,14.9878,15.0086,8600.0
2012-10-09 12:45:00,21.7,21.7,21.69,21.7,11100.0,15.0086,15.0086,15.0017,15.0086,11100.0
2012-10-09 12:50:00,21.69,21.7,21.69,21.7,4100.0,15.0017,15.0086,15.0017,15.0086,4100.0
2012-10-09 12:55:00,21.69,21.69,21.65,21.66,41200.0,15.0017,15.0017,14.974,14.9809,41200.0
2012-10-09 13:00:00,21.65,21.76,21.65,21.75,135600.0,14.974,15.0501,14.974,15.0432,135600.0
2012-10-09 13:05:00,21.75,21.76,21.75,21.76,5000.0,15.0432,15.0501,15.0432,15.0501,5000.0
2012-10-09 13:10:00,21.76,21.76,21.75,21.76,3400.0,15.0501,15.0501,15.0432,15.0501,3400.0
2012-10-09 13:15:00,21.76,21.76,21.73,21.75,74300.0,15.0501,15.0501,15.0293,15.0432,74300.0
2012-10-09 13:20:00,21.74,21.75,21.7,21.7,57400.0,15.0362,15.0432,15.0086,15.0086,57400.0
2012-10-09 13:25:00,21.71,21.72,21.7,21.7,10600.0,15.0155,15.0224,15.0086,15.0086,10600.0
2012-10-09 13:30:00,21.7,21.71,21.7,21.7,3800.0,15.0086,15.0155,15.0086,15.0086,3800.0
2012-10-09 13:35:00,21.7,21.75,21.7,21.73,77500.0,15.0086,15.0432,15.0086,15.0293,77500.0
2012-10-09 13:40:00,21.73,21.74,21.73,21.74,14800.0,15.0293,15.0362,15.0293,15.0362,14800.0
2012-10-09 13:45:00,21.74,21.74,21.7,21.7,15300.0,15.0362,15.0362,15.0086,15.0086,15300.0
2012-10-09 13:50:00,21.7,21.72,21.7,21.7,25300.0,15.0086,15.0224,15.0086,15.0086,25300.0
2012-10-09 13:55:00,21.7,21.71,21.68,21.68,15900.0,15.0086,15.0155,14.9947,14.9947,15900.0
2012-10-09 14:00:00,21.69,21.7,21.66,21.68,55200.0,15.0017,15.0086,14.9809,14.9947,55200.0
2012-10-09 14:05:00,21.68,21.7,21.68,21.7,32600.0,14.9947,15.0086,14.9947,15.0086,32600.0
2012-10-09 14:10:00,21.7,21.7,21.67,21.68,80900.0,15.0086,15.0086,14.9878,14.9947,80900.0
2012-10-09 14:15:00,21.68,21.7,21.67,21.69,37300.0,14.9947,15.0086,14.9878,15.0017,37300.0
2012-10-09 14:20:00,21.7,21.7,21.69,21.7,45900.0,15.0086,15.0086,15.0017,15.0086,45900.0
2012-10-09 14:25:00,21.7,21.71,21.69,21.71,20400.0,15.0086,15.0155,15.0017,15.0155,20400.0
2012-10-09 14:30:00,21.71,21.71,21.7,21.71,80400.0,15.0155,15.0155,15.0086,15.0155,80400.0
2012-10-09 14:35:00,21.71,21.75,21.7,21.73,72100.0,15.0155,15.0432,15.0086,15.0293,72100.0
2012-10-09 14:40:00,21.74,21.75,21.69,21.75,84600.0,15.0362,15.0432,15.0017,15.0432,84600.0
2012-10-09 14:45:00,21.75,21.79,21.74,21.79,144500.0,15.0432,15.0708,15.0362,15.0708,144500.0
2012-10-09 14:50:00,21.78,21.79,21.77,21.79,15000.0,15.0639,15.0708,15.057,15.0708,15000.0
2012-10-09 14:55:00,21.78,21.79,21.74,21.75,89400.0,15.0639,15.0708,15.0362,15.0432,89400.0
2012-10-09 15:00:00,21.76,21.77,21.74,21.77,85500.0,15.0501,15.057,15.0362,15.057,85500.0
2012-10-09 15:05:00,21.77,21.77,21.76,21.76,28400.0,15.057,15.057,15.0501,15.0501,28400.0
2012-10-09 15:10:00,21.77,21.77,21.74,21.75,57100.0,15.057,15.057,15.0362,15.0432,57100.0
2012-10-09 15:15:00,21.75,21.76,21.74,21.75,50500.0,15.0432,15.0501,15.0362,15.0432,50500.0
2012-10-09 15:20:00,21.75,21.75,21.73,21.75,126200.0,15.0432,15.0432,15.0293,15.0432,126200.0
2012-10-09 15:25:00,21.75,21.75,21.7,21.71,152300.0,15.0432,15.0432,15.0086,15.0155,152300.0
2012-10-09 15:30:00,21.7,21.73,21.66,21.68,137100.0,15.0086,15.0293,14.9809,14.9947,137100.0
2012-10-09 15:35:00,21.68,21.74,21.67,21.74,164200.0,14.9947,15.0362,14.9878,15.0362,164200.0
2012-10-09 15:40:00,21.74,21.77,21.72,21.72,179300.0,15.0362,15.057,15.0224,15.0224,179300.0
2012-10-09 15:45:00,21.72,21.78,21.72,21.76,210900.0,15.0224,15.0639,15.0224,15.0501,210900.0
2012-10-09 15:50:00,21.75,21.75,21.68,21.69,246500.0,15.0432,15.0432,14.9947,15.0017,246500.0
2012-10-09 15:55:00,21.69,21.7,21.65,21.7,572900.0,15.0017,15.0086,14.974,15.0086,572900.0
2012-10-10 09:30:00,22.0,22.18,21.98,22.16,278900.0,15.2161,15.3406,15.2022,15.3267,278900.0
2012-10-10 09:35:00,22.16,22.24,22.0,22.16,254100.0,15.3267,15.3821,15.2161,15.3267,254100.0
2012-10-10 09:40:00,22.15,22.3,22.15,22.29,207000.0,15.3198,15.4236,15.3198,15.4166,207000.0
2012-10-10 09:45:00,22.3,22.32,22.16,22.23,270100.0,15.4236,15.4374,15.3267,15.3751,270100.0
2012-10-10 09:50:00,22.22,22.23,22.04,22.09,223900.0,15.3682,15.3751,15.2437,15.2783,223900.0
2012-10-10 09:55:00,22.11,22.16,22.0,22.14,67600.0,15.2922,15.3267,15.2161,15.3129,67600.0
2012-10-10 10:00:00,22.15,22.16,22.03,22.12,98400.0,15.3198,15.3267,15.2368,15.2991,98400.0
2012-10-10 10:05:00,22.13,22.14,22.08,22.12,80400.0,15.306,15.3129,15.2714,15.2991,80400.0
2012-10-10 10:10:00,22.12,22.21,22.11,22.15,241900.0,15.2991,15.3613,15.2922,15.3198,241900.0
2012-10-10 10:15:00,22.14,22.25,22.12,22.22,247100.0,15.3129,15.389,15.2991,15.3682,247100.0
2012-10-10 10:20:00,22.23,22.25,22.19,22.19,141900.0,15.3751,15.389,15.3475,15.3475,141900.0
2012-10-10 10:25:00,22.2,22.23,22.18,22.2,183700.0,15.3544,15.3751,15.3406,15.3544,183700.0
2012-10-10 10:30:00,22.2,22.23,22.18,22.2,111400.0,15.3544,15.3751,15.3406,15.3544,111400.0
2012-10-10 10:35:00,22.2,22.25,22.19,22.25,275400.0,15.3544,15.389,15.3475,15.389,275400.0
2012-10-10 10:40:00,22.25,22.4,22.23,22.32,259800.0,15.389,15.4927,15.3751,15.4374,259800.0
2012-10-10 10:45:00,22.32,22.34,22.24,22.25,116500.0,15.4374,15.4512,15.3821,15.389,116500.0
2012-10-10 10:50:00,22.25,22.33,22.24,22.33,98500.0,15.389,15.4443,15.3821,15.4443,98500.0
2012-10-10 10:55:00,22.32,22.33,22.22,22.24,228400.0,15.4374,15.4443,15.3682,15.3821,228400.0
2012-10-10 11:00:00,22.24,22.25,22.22,22.24,105000.0,15.3821,15.389,15.3682,15.3821,105000.0
2012-10-10 11:05:00,22.25,22.3,22.23,22.28,121800.0,15.389,15.4236,15.3751,15.4097,121800.0
2012-10-10 11:10:00,22.28,22.28,22.23,22.25,83900.0,15.4097,15.4097,15.3751,15.389,83900.0
2012-10-10 11:15:00,22.25,22.26,22.2,22.21,130300.0,15.389,15.3959,15.3544,15.3613,130300.0
2012-10-10 11:20:00,22.22,22.24,22.2,22.2,59500.0,15.3682,15.3821,15.3544,15.3544,59500.0
2012-10-10 11:25:00,22.2,22.2,22.18,22.19,15800.0,15.3544,15.3544,15.3406,15.3475,15800.0
2012-10-10 11:30:00,22.18,22.19,22.11,22.13,92200.0,15.3406,15.3475,15.2922,15.306,92200.0
2012-10-10 11:35:00,22.13,22.14,22.11,22.14,24800.0,15.306,15.3129,15.2922,15.3129,24800.0
2012-10-10 11:40:00,22.13,22.14,22.11,22.12,31900.0,15.306,15.3129,15.2922,15.2991,31900.0
2012-10-10 11:45:00,22.12,22.13,22.11,22.11,29400.0,15.2991,15.306,15.2922,15.2922,29400.0
2012-10-10 11:50:00,22.12,22.13,22.08,22.13,92000.0,15.2991,15.306,15.2714,15.306,92000.0
2012-10-10 11:55:00,22.13,22.16,22.12,22.15,17900.0,15.306,15.3267,15.2991,15.3198,17900.0
2012-10-10 12:00:00,22.16,22.2,22.15,22.16,37400.0,15.3267,15.3544,15.3198,15.3267,37400.0
2012-10-10 12:05:00,22.15,22.17,22.15,22.16,25400.0,15.3198,15.3336,15.3198,15.3267,25400.0
2012-10-10 12:10:00,22.17,22.19,22.17,22.18,28500.0,15.3336,15.3475,15.3336,15.3406,28500.0
2012-10-10 12:15:00,22.18,22.18,22.14,22.14,34900.0,15.3406,15.3406,15.3129,15.3129,34900.0
2012-10-10 12:20:00,22.14,22.17,22.14,22.16,25800.0,15.3129,15.3336,15.3129,15.3267,25800.0
2012-10-10 12:25:00,22.16,22.16,22.15,22.15,13400.0,15.3267,15.3267,15.3198,15.3198,13400.0
2012-10-10 12:30:00,22.16,22.16,22.15,22.16,5700.0,15.3267,15.3267,15.3198,15.3267,5700.0
2012-10-10 12:35:00,22.15,22.17,22.11,22.17,60900.0,15.3198,15.3336,15.2922,15.3336,60900.0
2012-10-10 12:40:00,22.17,22.17,22.14,22.15,18200.0,15.3336,15.3336,15.3129,15.3198,18200.0
2012-10-10 12:45:00,22.14,22.15,22.11,22.11,28200.0,15.3129,15.3198,15.2922,15.2922,28200.0
2012-10-10 12:50:00,22.12,22.13,22.07,22.1,67400.0,15.2991,15.306,15.2645,15.2852,67400.0
2012-10-10 12:55:00,22.1,22.1,22.08,22.09,42900.0,15.2852,15.2852,15.2714,15.2783,42900.0
2012-10-10 13:00:00,22.09,22.12,22.09,22.12,50600.0,15.2783,15.2991,15.2783,15.2991,50600.0
2012-10-10 13:05:00,22.12,22.17,22.12,22.17,12200.0,15.2991,15.3336,15.2991,15.3336,12200.0
2012-10-10 13:10:00,22.17,22.17,22.16,22.16,18500.0,15.3336,15.3336,15.3267,15.3267,18500.0
2012-10-10 13:15:00,22.17,22.22,22.17,22.2,40400.0,15.3336,15.3682,15.3336,15.3544,40400.0
2012-10-10 13:20:00,22.2,22.21,22.2,22.21,9500.0,15.3544,15.3613,15.3544,15.3613,9500.0
2012-10-10 13:25:00,22.21,22.21,22.17,22.2,155800.0,15.3613,15.3613,15.3336,15.3544,155800.0
2012-10-10 13:30:00,22.19,22.23,22.19,22.23,33000.0,15.3475,15.3751,15.3475,15.3751,33000.0
2012-10-10 13:35:00,22.23,22.25,22.22,22.23,67400.0,15.3751,15.389,15.3682,15.3751,67400.0
2012-10-10 13:40:00,22.23,22.23,22.18,22.2,35100.0,15.3751,15.3751,15.3406,15.3544,35100.0
2012-10-10 13:45:00,22.19,22.21,22.17,22.21,22800.0,15.3475,15.3613,15.3336,15.3613,22800.0
2012-10-10 13:50:00,22.21,22.21,22.2,22.21,7200.0,15.3613,15.3613,15.3544,15.3613,7200.0
2012-10-10 13:55:00,22.21,22.21,22.19,22.2,49100.0,15.3613,15.3613,15.3475,15.3544,49100.0
2012-10-10 14:00:00,22.19,22.25,22.19,22.22,42800.0,15.3475,15.389,15.3475,15.3682,42800.0
2012-10-10 14:05:00,22.23,22.24,22.22,22.23,18100.0,15.3751,15.3821,15.3682,15.3751,18100.0
2012-10-10 14:10:00,22.23,22.23,22.19,22.2,36500.0,15.3751,15.3751,15.3475,15.3544,36500.0
2012-10-10 14:15:00,22.2,22.2,22.16,22.17,69700.0,15.3544,15.3544,15.3267,15.3336,69700.0
2012-10-10 14:20:00,22.17,22.17,22.1,22.14,130600.0,15.3336,15.3336,15.2852,15.3129,130600.0
2012-10-10 14:25:00,22.14,22.14,22.13,22.13,16000.0,15.3129,15.3129,15.306,15.306,16000.0
2012-10-10 14:30:00,22.14,22.15,22.13,22.14,66100.0,15.3129,15.3198,15.306,15.3129,66100.0
2012-10-10 14:35:00,22.13,22.14,22.02,22.03,174600.0,15.306,15.3129,15.2299,15.2368,174600.0
2012-10-10 14:40:00,22.04,22.07,22.04,22.07,76000.0,15.2437,15.2645,15.2437,15.2645,76000.0
2012-10-10 14:45:00,22.07,22.1,22.06,22.1,107600.0,15.2645,15.2852,15.2576,15.2852,107600.0
2012-10-10 14:50:00,22.1,22.12,22.07,22.12,160700.0,15.2852,15.2991,15.2645,15.2991,160700.0
2012-10-10 14:55:00,22.11,22.12,22.1,22.11,49100.0,15.2922,15.2991,15.2852,15.2922,49100.0
2012-10-10 15:00:00,22.1,22.13,22.1,22.12,75400.0,15.2852,15.306,15.2852,15.2991,75400.0
2012-10-10 15:05:00,22.13,22.13,22.09,22.13,50500.0,15.306,15.306,15.2783,15.306,50500.0
2012-10-10 15:10:00,22.13,22.14,22.1,22.11,40200.0,15.306,15.3129,15.2852,15.2922,40200.0
2012-10-10 15:15:00,22.12,22.12,22.08,22.09,41500.0,15.2991,15.2991,15.2714,15.2783,41500.0
2012-10-10 15:20:00,22.08,22.09,22.06,22.09,55200.0,15.2714,15.2783,15.2576,15.2783,55200.0
2012-10-10 15:25:00,22.08,22.11,22.08,22.11,56300.0,15.2714,15.2922,15.2714,15.2922,56300.0
2012-10-10 15:30:00,22.1,22.11,22.08,22.1,74300.0,15.2852,15.2922,15.2714,15.2852,74300.0
2012-10-10 15:35:00,22.1,22.1,22.09,22.1,46300.0,15.2852,15.2852,15.2783,15.2852,46300.0
2012-10-10 15:40:00,22.1,22.1,22.09,22.1,47700.0,15.2852,15.2852,15.2783,15.2852,47700.0
2012-10-10 15:45:00,22.1,22.1,22.09,22.1,71000.0,15.2852,15.2852,15.2783,15.2852,71000.0
2012-10-10 15:50:00,22.1,22.1,22.05,22.1,178000.0,15.2852,15.2852,15.2507,15.2852,178000.0
2012-10-10 15:55:00,22.09,22.13,22.08,22.12,320100.0,15.2783,15.306,15.2714,15.2991,320100.0
2012-10-11 09:30:00,22.2,22.21,22.05,22.05,94200.0,15.3544,15.3613,15.2507,15.2507,94200.0
2012-10-11 09:35:00,22.05,22.2,22.05,22.19,34700.0,15.2507,15.3544,15.2507,15.3475,34700.0
2012-10-11 09:40:00,22.19,22.29,22.18,22.23,54300.0,15.3475,15.4166,15.3406,15.3751,54300.0
2012-10-11 09:45:00,22.23,22.23,22.14,22.14,70100.0,15.3751,15.3751,15.3129,15.3129,70100.0
2012-10-11 09:50:00,22.14,22.18,22.13,22.17,34100.0,15.3129,15.3406,15.306,15.3336,34100.0
2012-10-11 09:55:00,22.17,22.2,22.14,22.15,47900.0,15.3336,15.3544,15.3129,15.3198,47900.0
2012-10-11 10:00:00,22.14,22.15,22.14,22.14,16900.0,15.3129,15.3198,15.3129,15.3129,16900.0
2012-10-11 10:05:00,22.14,22.17,22.14,22.17,18400.0,15.3129,15.3336,15.3129,15.3336,18400.0
2012-10-11 10:10:00,22.17,22.19,22.17,22.18,49600.0,15.3336,15.3475,15.3336,15.3406,49600.0
2012-10-11 10:15:00,22.18,22.23,22.18,22.2,141200.0,15.3406,15.3751,15.3406,15.3544,141200.0
2012-10-11 10:20:00,22.2,22.2,22.11,22.12,116500.0,15.3544,15.3544,15.2922,15.2991,116500.0
2012-10-11 10:25:00,22.11,22.12,22.09,22.09,30100.0,15.2922,15.2991,15.2783,15.2783,30100.0
2012-10-11 10:30:00,22.09,22.1,22.08,22.08,27000.0,15.2783,15.2852,15.2714,15.2714,27000.0
2012-10-11 10:35:00,22.08,22.1,22.05,22.07,139500.0,15.2714,15.2852,15.2507,15.2645,139500.0
2012-10-11 10:40:00,22.07,22.13,22.07,22.12,78600.0,15.2645,15.306,15.2645,15.2991,78600.0
2012-10-11 10:45:00,22.11,22.12,22.1,22.1,46400.0,15.2922,15.2991,15.2852,15.2852,46400.0
2012-10-11 10:50:00,22.11,22.13,22.08,22.08,115700.0,15.2922,15.306,15.2714,15.2714,115700.0
2012-10-11 10:55:00,22.08,22.09,22.07,22.07,29500.0,15.2714,15.2783,15.2645,15.2645,29500.0
2012-10-11 11:00:00,22.08,22.11,22.07,22.11,262000.0,15.2714,15.2922,15.2645,15.2922,262000.0
2012-10-11 11:05:00,22.1,22.11,22.1,22.1,30100.0,15.2852,15.2922,15.2852,15.2852,30100.0
2012-10-11 11:10:00,22.11,22.11,22.1,22.1,33200.0,15.2922,15.2922,15.2852,15.2852,33200.0
2012-10-11 11:15:00,22.1,22.11,22.08,22.1,150900.0,15.2852,15.2922,15.2714,15.2852,150900.0
2012-10-11 11:20:00,22.1,22.11,22.08,22.09,47800.0,15.2852,15.2922,15.2714,15.2783,47800.0
2012-10-11 11:25:00,22.09,22.11,22.08,22.1,52600.0,15.2783,15.2922,15.2714,15.2852,52600.0
2012-10-11 11:30:00,22.11,22.11,22.09,22.09,21200.0,15.2922,15.2922,15.2783,15.2783,21200.0
2012-10-11 11:35:00,22.1,22.1,22.09,22.09,4400.0,15.2852,15.2852,15.2783,15.2783,4400.0
2012-10-11 11:40:00,22.09,22.11,22.08,22.11,40500.0,15.2783,15.2922,15.2714,15.2922,40500.0
2012-10-11 11:45:00,22.11,22.12,22.1,22.1,325500.0,15.2922,15.2991,15.2852,15.2852,325500.0
2012-10-11 11:50:00,22.1,22.11,22.03,22.03,88000.0,15.2852,15.2922,15.2368,15.2368,88000.0
2012-10-11 11:55:00,22.04,22.05,22.03,22.05,27900.0,15.2437,15.2507,15.2368,15.2507,27900.0
2012-10-11 12:00:00,22.05,22.09,22.04,22.09,104800.0,15.2507,15.2783,15.2437,15.2783,104800.0
2012-10-11 12:05:00,22.09,22.14,22.09,22.13,8700.0,15.2783,15.3129,15.2783,15.306,8700.0
2012-10-11 12:10:00,22.14,22.17,22.14,22.17,6600.0,15.3129,15.3336,15.3129,15.3336,6600.0
2012-10-11 12:15:00,22.17,22.19,22.16,22.16,35300.0,15.3336,15.3475,15.3267,15.3267,35300.0
2012-10-11 12:20:00,22.17,22.17,22.16,22.17,11000.0,15.3336,15.3336,15.3267,15.3336,11000.0
2012-10-11 12:25:00,22.17,22.19,22.16,22.19,21200.0,15.3336,15.3475,15.3267,15.3475,21200.0
2012-10-11 12:30:00,22.19,22.21,22.19,22.21,11700.0,15.3475,15.3613,15.3475,15.3613,11700.0
2012-10-11 12:35:00,22.21,22.24,22.2,22.24,25900.0,15.3613,15.3821,15.3544,15.3821,25900.0
2012-10-11 12:40:00,22.23,22.24,22.17,22.17,69100.0,15.3751,15.3821,15.3336,15.3336,69100.0
2012-10-11 12:45:00,22.18,22.2,22.17,22.18,55100.0,15.3406,15.3544,15.3336,15.3406,55100.0
2012-10-11 12:50:00,22.19,22.2,22.18,22.2,12300.0,15.3475,15.3544,15.3406,15.3544,12300.0
2012-10-11 12:55:00,22.2,22.2,22.17,22.17,12600.0,15.3544,15.3544,15.3336,15.3336,12600.0
2012-10-11 13:00:00,22.18,22.19,22.14,22.17,45200.0,15.3406,15.3475,15.3129,15.3336,45200.0
2012-10-11 13:05:00,22.17,22.18,22.16,22.18,23700.0,15.3336,15.3406,15.3267,15.3406,23700.0
2012-10-11 13:10:00,22.17,22.18,22.16,22.17,40700.0,15.3336,15.3406,15.3267,15.3336,40700.0
2012-10-11 13:15:00,22.17,22.18,22.17,22.18,14100.0,15.3336,15.3406,15.3336,15.3406,14100.0
2012-10-11 13:20:00,22.17,22.17,22.14,22.14,38300.0,15.3336,15.3336,15.3129,15.3129,38300.0
2012-10-11 13:25:00,22.13,22.15,22.13,22.14,22700.0,15.306,15.3198,15.306,15.3129,22700.0
2012-10-11 13:30:00,22.13,22.13,22.1,22.1,19200.0,15.306,15.306,15.2852,15.2852,19200.0
2012-10-11 13:35:00,22.11,22.11,22.09,22.1,18800.0,15.2922,15.2922,15.2783,15.2852,18800.0
2012-10-11 13:40:00,22.1,22.1,22.04,22.05,42700.0,15.2852,15.2852,15.2437,15.2507,42700.0
2012-10-11 13:45:00,22.05,22.07,22.03,22.07,60000.0,15.2507,15.2645,15.2368,15.2645,60000.0
2012-10-11 13:50:00,22.07,22.1,22.06,22.09,71000.0,15.2645,15.2852,15.2576,15.2783,71000.0
2012-10-11 13:55:00,22.09,22.12,22.09,22.1,30700.0,15.2783,15.2991,15.2783,15.2852,30700.0
2012-10-11 14:00:00,22.1,22.12,22.09,22.1,44300.0,15.2852,15.2991,15.2783,15.2852,44300.0
2012-10-11 14:05:00,22.1,22.1,22.09,22.09,27700.0,15.2852,15.2852,15.2783,15.2783,27700.0
2012-10-11 14:10:00,22.09,22.14,22.09,22.12,51900.0,15.2783,15.3129,15.2783,15.2991,51900.0
2012-10-11 14:15:00,22.11,22.12,22.11,22.12,9200.0,15.2922,15.2991,15.2922,15.2991,9200.0
2012-10-11 14:20:00,22.11,22.12,22.1,22.12,18500.0,15.2922,15.2991,15.2852,15.2991,18500.0
2012-10-11 14:25:00,22.12,22.15,22.12,22.12,34200.0,15.2991,15.3198,15.2991,15.2991,34200.0
2012-10-11 14:30:00,22.13,22.13,22.11,22.13,74500.0,15.306,15.306,15.2922,15.306,74500.0
2012-10-11 14:35:00,22.12,22.14,22.1,22.11,198100.0,15.2991,15.3129,15.2852,15.2922,198100.0
2012-10-11 14:40:00,22.1,22.13,22.09,22.09,37000.0,15.2852,15.306,15.2783,15.2783,37000.0
2012-10-11 14:45:00,22.1,22.1,22.09,22.1,28100.0,15.2852,15.2852,15.2783,15.2852,28100.0
2012-10-11 14:50:00,22.1,22.13,22.1,22.13,50900.0,15.2852,15.306,15.2852,15.306,50900.0
2012-10-11 14:55:00,22.13,22.14,22.12,22.13,11500.0,15.306,15.3129,15.2991,15.306,11500.0
2012-10-11 15:00:00,22.13,22.13,22.11,22.11,42700.0,15.306,15.306,15.2922,15.2922,42700.0
2012-10-11 15:05:00,22.11,22.12,22.1,22.1,20600.0,15.2922,15.2991,15.2852,15.2852,20600.0
2012-10-11 15:10:00,22.1,22.14,22.1,22.13,36900.0,15.2852,15.3129,15.2852,15.306,36900.0
2012-10-11 15:15:00,22.14,22.14,22.1,22.11,46100.0,15.3129,15.3129,15.2852,15.2922,46100.0
2012-10-11 15:20:00,22.12,22.12,22.1,22.11,26700.0,15.2991,15.2991,15.2852,15.2922,26700.0
2012-10-11 15:25:00,22.11,22.14,22.1,22.13,53600.0,15.2922,15.3129,15.2852,15.306,53600.0
2012-10-11 15:30:00,22.13,22.13,22.11,22.11,35100.0,15.306,15.306,15.2922,15.2922,35100.0
2012-10-11 15:35:00,22.11,22.12,22.1,22.11,32400.0,15.2922,15.2991,15.2852,15.2922,32400.0
2012-10-11 15:40:00,22.1,22.11,22.1,22.11,82100.0,15.2852,15.2922,15.2852,15.2922,82100.0
2012-10-11 15:45:00,22.11,22.11,22.09,22.11,129000.0,15.2922,15.2922,15.2783,15.2922,129000.0
2012-10-11 15:50:00,22.1,22.11,22.09,22.1,149600.0,15.2852,15.2922,15.2783,15.2852,149600.0
2012-10-11 15:55:00,22.1,22.11,22.06,22.07,349900.0,15.2852,15.2922,15.2576,15.2645,349900.0
2012-10-12 09:30:00,22.41,22.51,22.25,22.48,175500.0,15.4996,15.5688,15.389,15.5481,175500.0
2012-10-12 09:35:00,22.5,22.5,22.44,22.44,63700.0,15.5619,15.5619,15.5204,15.5204,63700.0
2012-10-12 09:40:00,22.44,22.48,22.36,22.37,237800.0,15.5204,15.5481,15.4651,15.472,237800.0
2012-10-12 09:45:00,22.37,22.41,22.32,22.4,191300.0,15.472,15.4996,15.4374,15.4927,191300.0
2012-10-12 09:50:00,22.37,22.47,22.37,22.47,233100.0,15.472,15.5411,15.472,15.5411,233100.0
2012-10-12 09:55:00,22.47,22.51,22.46,22.5,59700.0,15.5411,15.5688,15.5342,15.5619,59700.0
2012-10-12 10:00:00,22.5,22.54,22.49,22.51,134000.0,15.5619,15.5896,15.555,15.5688,134000.0
2012-10-12 10:05:00,22.51,22.51,22.42,22.48,66600.0,15.5688,15.5688,15.5066,15.5481,66600.0
2012-10-12 10:10:00,22.48,22.53,22.47,22.53,44800.0,15.5481,15.5826,15.5411,15.5826,44800.0
2012-10-12 10:15:00,22.52,22.53,22.49,22.5,59200.0,15.5757,15.5826,15.555,15.5619,59200.0
2012-10-12 10:20:00,22.5,22.5,22.47,22.48,39900.0,15.5619,15.5619,15.5411,15.5481,39900.0
2012-10-12 10:25:00,22.47,22.51,22.47,22.51,76000.0,15.5411,15.5688,15.5411,15.5688,76000.0
2012-10-12 10:30:00,22.51,22.54,22.49,22.54,166500.0,15.5688,15.5896,15.555,15.5896,166500.0
2012-10-12 10:35:00,22.53,22.54,22.51,22.52,73700.0,15.5826,15.5896,15.5688,15.5757,73700.0
2012-10-12 10:40:00,22.52,22.56,22.51,22.53,110200.0,15.5757,15.6034,15.5688,15.5826,110200.0
2012-10-12 10:45:00,22.53,22.55,22.51,22.55,56700.0,15.5826,15.5965,15.5688,15.5965,56700.0
2012-10-12 10:50:00,22.55,22.55,22.52,22.55,108100.0,15.5965,15.5965,15.5757,15.5965,108100.0
2012-10-12 10:55:00,22.54,22.6,22.54,22.58,239900.0,15.5896,15.6311,15.5896,15.6172,239900.0
2012-10-12 11:00:00,22.59,22.61,22.58,22.58,134900.0,15.6241,15.638,15.6172,15.6172,134900.0
2012-10-12 11:05:00,22.58,22.64,22.58,22.63,139000.0,15.6172,15.6587,15.6172,15.6518,139000.0
2012-10-12 11:10:00,22.63,22.64,22.57,22.6,124300.0,15.6518,15.6587,15.6103,15.6311,124300.0
2012-10-12 11:15:00,22.59,22.62,22.58,22.59,186900.0,15.6241,15.6449,15.6172,15.6241,186900.0
2012-10-12 11:20:00,22.59,22.61,22.59,22.6,37900.0,15.6241,15.638,15.6241,15.6311,37900.0
2012-10-12 11:25:00,22.6,22.63,22.6,22.61,66100.0,15.6311,15.6518,15.6311,15.638,66100.0
2012-10-12 11:30:00,22.6,22.64,22.6,22.63,192700.0,15.6311,15.6587,15.6311,15.6518,192700.0
2012-10-12 11:35:00,22.63,22.68,22.63,22.66,362000.0,15.6518,15.6864,15.6518,15.6726,362000.0
2012-10-12 11:40:00,22.67,22.68,22.65,22.67,622000.0,15.6795,15.6864,15.6656,15.6795,622000.0
2012-10-12 11:45:00,22.67,22.69,22.66,22.67,100800.0,15.6795,15.6933,15.6726,15.6795,100800.0
2012-10-12 11:50:00,22.66,22.67,22.65,22.66,72000.0,15.6726,15.6795,15.6656,15.6726,72000.0
2012-10-12 11:55:00,22.67,22.68,22.65,22.67,93100.0,15.6795,15.6864,15.6656,15.6795,93100.0
2012-10-12 12:00:00,22.68,22.68,22.63,22.63,71000.0,15.6864,15.6864,15.6518,15.6518,71000.0
2012-10-12 12:05:00,22.63,22.65,22.62,22.65,78100.0,15.6518,15.6656,15.6449,15.6656,78100.0
2012-10-12 12:10:00,22.65,22.66,22.62,22.62,119500.0,15.6656,15.6726,15.6449,15.6449,119500.0
2012-10-12 12:15:00,22.62,22.63,22.62,22.62,18700.0,15.6449,15.6518,15.6449,15.6449,18700.0
2012-10-12 12:20:00,22.62,22.63,22.6,22.62,117900.0,15.6449,15.6518,15.6311,15.6449,117900.0
2012-10-12 12:25:00,22.62,22.63,22.61,22.61,90900.0,15.6449,15.6518,15.638,15.638,90900.0
2012-10-12 12:30:00,22.62,22.63,22.6,22.63,215100.0,15.6449,15.6518,15.6311,15.6518,215100.0
2012-10-12 12:35:00,22.62,22.63,22.6,22.61,40500.0,15.6449,15.6518,15.6311,15.638,40500.0
2012-10-12 12:40:00,22.61,22.61,22.59,22.59,120500.0,15.638,15.638,15.6241,15.6241,120500.0
2012-10-12 12:45:00,22.59,22.6,22.54,22.55,22600.0,15.6241,15.6311,15.5896,15.5965,22600.0
2012-10-12 12:50:00,22.55,22.55,22.51,22.51,21700.0,15.5965,15.5965,15.5688,15.5688,21700.0
2012-10-12 12:55:00,22.51,22.52,22.5,22.5,35400.0,15.5688,15.5757,15.5619,15.5619,35400.0
2012-10-12 13:00:00,22.5,22.51,22.48,22.48,34200.0,15.5619,15.5688,15.5481,15.5481,34200.0
2012-10-12 13:05:00,22.49,22.51,22.48,22.48,71400.0,15.555,15.5688,15.5481,15.5481,71400.0
2012-10-12 13:10:00,22.47,22.47,22.41,22.42,39800.0,15.5411,15.5411,15.4996,15.5066,39800.0
2012-10-12 13:15:00,22.41,22.43,22.39,22.39,74600.0,15.4996,15.5135,15.4858,15.4858,74600.0
2012-10-12 13:20:00,22.39,22.41,22.38,22.4,95400.0,15.4858,15.4996,15.4789,15.4927,95400.0
2012-10-12 13:25:00,22.4,22.41,22.39,22.39,58800.0,15.4927,15.4996,15.4858,15.4858,58800.0
2012-10-12 13:30:00,22.4,22.41,22.39,22.39,26600.0,15.4927,15.4996,15.4858,15.4858,26600.0
2012-10-12 13:35:00,22.39,22.4,22.39,22.4,41600.0,15.4858,15.4927,15.4858,15.4927,41600.0
2012-10-12 13:40:00,22.4,22.41,22.38,22.39,81300.0,15.4927,15.4996,15.4789,15.4858,81300.0
2012-10-12 13:45:00,22.4,22.4,22.39,22.39,38200.0,15.4927,15.4927,15.4858,15.4858,38200.0
2012-10-12 13:50:00,22.4,22.41,22.39,22.39,68900.0,15.4927,15.4996,15.4858,15.4858,68900.0
2012-10-12 13:55:00,22.4,22.4,22.39,22.39,54400.0,15.4927,15.4927,15.4858,15.4858,54400.0
2012-10-12 14:00:00,22.39,22.4,22.37,22.39,115000.0,15.4858,15.4927,15.472,15.4858,115000.0
2012-10-12 14:05:00,22.38,22.39,22.36,22.37,37100.0,15.4789,15.4858,15.4651,15.472,37100.0
2012-10-12 14:10:00,22.36,22.38,22.28,22.28,180200.0,15.4651,15.4789,15.4097,15.4097,180200.0
2012-10-12 14:15:00,22.29,22.3,22.27,22.27,168900.0,15.4166,15.4236,15.4028,15.4028,168900.0
2012-10-12 14:20:00,22.27,22.28,22.2,22.25,150300.0,15.4028,15.4097,15.3544,15.389,150300.0
2012-10-12 14:25:00,22.26,22.3,22.25,22.29,78400.0,15.3959,15.4236,15.389,15.4166,78400.0
2012-10-12 14:30:00,22.28,22.3,22.28,22.3,51700.0,15.4097,15.4236,15.4097,15.4236,51700.0
2012-10-12 14:35:00,22.3,22.32,22.29,22.32,69700.0,15.4236,15.4374,15.4166,15.4374,69700.0
2012-10-12 14:40:00,22.32,22.33,22.31,22.31,58100.0,15.4374,15.4443,15.4305,15.4305,58100.0
2012-10-12 14:45:00,22.31,22.32,22.26,22.28,93100.0,15.4305,15.4374,15.3959,15.4097,93100.0
2012-10-12 14:50:00,22.28,22.31,22.27,22.29,114600.0,15.4097,15.4305,15.4028,15.4166,114600.0
2012-10-12 14:55:00,22.29,22.3,22.27,22.28,62200.0,15.4166,15.4236,15.4028,15.4097,62200.0
2012-10-12 15:00:00,22.28,22.29,22.25,22.27,67600.0,15.4097,15.4166,15.389,15.4028,67600.0
2012-10-12 15:05:00,22.26,22.27,22.24,22.25,71200.0,15.3959,15.4028,15.3821,15.389,71200.0
2012-10-12 15:10:00,22.25,22.28,22.25,22.28,131300.0,15.389,15.4097,15.389,15.4097,131300.0
2012-10-12 15:15:00,22.28,22.3,22.27,22.3,61800.0,15.4097,15.4236,15.4028,15.4236,61800.0
2012-10-12 15:20:00,22.3,22.3,22.26,22.26,116700.0,15.4236,15.4236,15.3959,15.3959,116700.0
2012-10-12 15:25:00,22.26,22.28,22.26,22.28,67400.0,15.3959,15.4097,15.3959,15.4097,67400.0
2012-10-12 15:30:00,22.28,22.28,22.25,22.27,126700.0,15.4097,15.4097,15.389,15.4028,126700.0
2012-10-12 15:35:00,22.26,22.27,22.2,22.21,168700.0,15.3959,15.4028,15.3544,15.3613,168700.0
2012-10-12 15:40:00,22.2,22.22,22.18,22.21,143700.0,15.3544,15.3682,15.3406,15.3613,143700.0
2012-10-12 15:45:00,22.21,22.24,22.17,22.19,211000.0,15.3613,15.3821,15.3336,15.3475,211000.0
2012-10-12 15:50:00,22.19,22.23,22.19,22.22,196300.0,15.3475,15.3751,15.3475,15.3682,196300.0
2012-10-12 15:55:00,22.22,22.23,22.2,22.21,539900.0,15.3682,15.3751,15.3544,15.3613,539900.0
2012-10-15 09:30:00,21.94,22.04,21.82,22.02,187400.0,15.1746,15.2437,15.0916,15.2299,187400.0
2012-10-15 09:35:00,22.02,22.07,21.93,22.05,108500.0,15.2299,15.2645,15.1677,15.2507,108500.0
2012-10-15 09:40:00,22.05,22.08,21.94,21.99,119900.0,15.2507,15.2714,15.1746,15.2092,119900.0
2012-10-15 09:45:00,22.0,22.05,21.98,22.04,147100.0,15.2161,15.2507,15.2022,15.2437,147100.0
2012-10-15 09:50:00,22.04,22.07,21.97,22.0,129700.0,15.2437,15.2645,15.1953,15.2161,129700.0
2012-10-15 09:55:00,22.0,22.11,21.99,22.11,106100.0,15.2161,15.2922,15.2092,15.2922,106100.0
2012-10-15 10:00:00,22.1,22.12,22.01,22.09,90700.0,15.2852,15.2991,15.223,15.2783,90700.0
2012-10-15 10:05:00,22.09,22.11,22.07,22.09,68100.0,15.2783,15.2922,15.2645,15.2783,68100.0
2012-10-15 10:10:00,22.1,22.1,22.04,22.05,115800.0,15.2852,15.2852,15.2437,15.2507,115800.0
2012-10-15 10:15:00,22.04,22.06,22.03,22.05,74800.0,15.2437,15.2576,15.2368,15.2507,74800.0
2012-10-15 10:20:00,22.06,22.08,22.03,22.07,37900.0,15.2576,15.2714,15.2368,15.2645,37900.0
2012-10-15 10:25:00,22.07,22.09,22.05,22.06,53200.0,15.2645,15.2783,15.2507,15.2576,53200.0
2012-10-15 10:30:00,22.05,22.11,22.04,22.1,136200.0,15.2507,15.2922,15.2437,15.2852,136200.0
2012-10-15 10:35:00,22.1,22.11,22.06,22.06,141600.0,15.2852,15.2922,15.2576,15.2576,141600.0
2012-10-15 10:40:00,22.06,22.1,22.06,22.1,103800.0,15.2576,15.2852,15.2576,15.2852,103800.0
2012-10-15 10:45:00,22.1,22.12,22.09,22.1,73400.0,15.2852,15.2991,15.2783,15.2852,73400.0
2012-10-15 10:50:00,22.1,22.14,22.1,22.11,179700.0,15.2852,15.3129,15.2852,15.2922,179700.0
2012-10-15 10:55:00,22.12,22.15,22.08,22.14,209000.0,15.2991,15.3198,15.2714,15.3129,209000.0
2012-10-15 11:00:00,22.14,22.15,22.07,22.08,112800.0,15.3129,15.3198,15.2645,15.2714,112800.0
2012-10-15 11:05:00,22.08,22.14,22.07,22.12,98100.0,15.2714,15.3129,15.2645,15.2991,98100.0
2012-10-15 11:10:00,22.13,22.14,22.1,22.1,48900.0,15.306,15.3129,15.2852,15.2852,48900.0
2012-10-15 11:15:00,22.1,22.11,22.1,22.1,9000.0,15.2852,15.2922,15.2852,15.2852,9000.0
2012-10-15 11:20:00,22.1,22.13,22.1,22.12,37700.0,15.2852,15.306,15.2852,15.2991,37700.0
2012-10-15 11:25:00,22.13,22.13,22.11,22.11,47600.0,15.306,15.306,15.2922,15.2922,47600.0
2012-10-15 11:30:00,22.11,22.13,22.09,22.13,115300.0,15.2922,15.306,15.2783,15.306,115300.0
2012-10-15 11:35:00,22.13,22.16,22.12,22.16,83500.0,15.306,15.3267,15.2991,15.3267,83500.0
2012-10-15 11:40:00,22.16,22.2,22.15,22.19,82200.0,15.3267,15.3544,15.3198,15.3475,82200.0
2012-10-15 11:45:00,22.19,22.2,22.18,22.18,32500.0,15.3475,15.3544,15.3406,15.3406,32500.0
2012-10-15 11:50:00,22.19,22.19,22.16,22.16,23500.0,15.3475,15.3475,15.3267,15.3267,23500.0
2012-10-15 11:55:00,22.16,22.17,22.11,22.11,72700.0,15.3267,15.3336,15.2922,15.2922,72700.0
2012-10-15 12:00:00,22.12,22.15,22.11,22.13,82400.0,15.2991,15.3198,15.2922,15.306,82400.0
2012-10-15 12:05:00,22.13,22.15,22.13,22.14,61500.0,15.306,15.3198,15.306,15.3129,61500.0
2012-10-15 12:10:00,22.14,22.15,22.13,22.14,17100.0,15.3129,15.3198,15.306,15.3129,17100.0
2012-10-15 12:15:00,22.14,22.14,22.13,22.14,8000.0,15.3129,15.3129,15.306,15.3129,8000.0
2012-10-15 12:20:00,22.13,22.15,22.13,22.15,36500.0,15.306,15.3198,15.306,15.3198,36500.0
2012-10-15 12:25:00,22.14,22.16,22.13,22.15,103100.0,15.3129,15.3267,15.306,15.3198,103100.0
2012-10-15 12:30:00,22.15,22.16,22.14,22.15,71600.0,15.3198,15.3267,15.3129,15.3198,71600.0
2012-10-15 12:35:00,22.15,22.18,22.14,22.17,60200.0,15.3198,15.3406,15.3129,15.3336,60200.0
2012-10-15 12:40:00,22.18,22.18,22.16,22.16,25700.0,15.3406,15.3406,15.3267,15.3267,25700.0
2012-10-15 12:45:00,22.16,22.17,22.15,22.16,62400.0,15.3267,15.3336,15.3198,15.3267,62400.0
2012-10-15 12:50:00,22.16,22.16,22.15,22.15,27100.0,15.3267,15.3267,15.3198,15.3198,27100.0
2012-10-15 12:55:00,22.15,22.16,22.14,22.14,46100.0,15.3198,15.3267,15.3129,15.3129,46100.0
2012-10-15 13:00:00,22.14,22.16,22.14,22.15,107600.0,15.3129,15.3267,15.3129,15.3198,107600.0
2012-10-15 13:05:00,22.16,22.17,22.14,22.16,131000.0,15.3267,15.3336,15.3129,15.3267,131000.0
2012-10-15 13:10:00,22.17,22.17,22.14,22.14,48300.0,15.3336,15.3336,15.3129,15.3129,48300.0
2012-10-15 13:15:00,22.14,22.16,22.14,22.16,22800.0,15.3129,15.3267,15.3129,15.3267,22800.0
2012-10-15 13:20:00,22.16,22.18,22.15,22.17,48400.0,15.3267,15.3406,15.3198,15.3336,48400.0
2012-10-15 13:25:00,22.17,22.18,22.17,22.17,25600.0,15.3336,15.3406,15.3336,15.3336,25600.0
2012-10-15 13:30:00,22.17,22.18,22.14,22.15,77300.0,15.3336,15.3406,15.3129,15.3198,77300.0
2012-10-15 13:35:00,22.15,22.16,22.15,22.16,14800.0,15.3198,15.3267,15.3198,15.3267,14800.0
2012-10-15 13:40:00,22.16,22.16,22.13,22.13,129800.0,15.3267,15.3267,15.306,15.306,129800.0
2012-10-15 13:45:00,22.13,22.14,22.12,22.12,90000.0,15.306,15.3129,15.2991,15.2991,90000.0
2012-10-15 13:50:00,22.12,22.13,22.12,22.12,12500.0,15.2991,15.306,15.2991,15.2991,12500.0
2012-10-15 13:55:00,22.12,22.13,22.12,22.12,17500.0,15.2991,15.306,15.2991,15.2991,17500.0
2012-10-15 14:00:00,22.13,22.14,22.12,22.14,135700.0,15.306,15.3129,15.2991,15.3129,135700.0
2012-10-15 14:05:00,22.14,22.14,22.11,22.11,50100.0,15.3129,15.3129,15.2922,15.2922,50100.0
2012-10-15 14:10:00,22.11,22.12,22.09,22.09,177200.0,15.2922,15.2991,15.2783,15.2783,177200.0
2012-10-15 14:15:00,22.09,22.11,22.09,22.11,44700.0,15.2783,15.2922,15.2783,15.2922,44700.0
2012-10-15 14:20:00,22.11,22.14,22.11,22.14,91700.0,15.2922,15.3129,15.2922,15.3129,91700.0
2012-10-15 14:25:00,22.13,22.15,22.13,22.13,109500.0,15.306,15.3198,15.306,15.306,109500.0
2012-10-15 14:30:00,22.13,22.13,22.05,22.05,130500.0,15.306,15.306,15.2507,15.2507,130500.0
2012-10-15 14:35:00,22.05,22.1,22.05,22.1,64900.0,15.2507,15.2852,15.2507,15.2852,64900.0
2012-10-15 14:40:00,22.1,22.11,22.09,22.11,53500.0,15.2852,15.2922,15.2783,15.2922,53500.0
2012-10-15 14:45:00,22.11,22.12,22.1,22.12,41500.0,15.2922,15.2991,15.2852,15.2991,41500.0
2012-10-15 14:50:00,22.12,22.15,22.12,22.15,36500.0,15.2991,15.3198,15.2991,15.3198,36500.0
2012-10-15 14:55:00,22.15,22.17,22.14,22.14,70700.0,15.3198,15.3336,15.3129,15.3129,70700.0
2012-10-15 15:00:00,22.15,22.16,22.13,22.13,52500.0,15.3198,15.3267,15.306,15.306,52500.0
2012-10-15 15:05:00,22.13,22.14,22.12,22.14,85900.0,15.306,15.3129,15.2991,15.3129,85900.0
2012-10-15 15:10:00,22.14,22.16,22.13,22.14,83300.0,15.3129,15.3267,15.306,15.3129,83300.0
2012-10-15 15:15:00,22.15,22.18,22.14,22.18,74600.0,15.3198,15.3406,15.3129,15.3406,74600.0
2012-10-15 15:20:00,22.18,22.2,22.18,22.18,230500.0,15.3406,15.3544,15.3406,15.3406,230500.0
2012-10-15 15:25:00,22.19,22.19,22.16,22.16,71700.0,15.3475,15.3475,15.3267,15.3267,71700.0
2012-10-15 15:30:00,22.16,22.17,22.15,22.15,89700.0,15.3267,15.3336,15.3198,15.3198,89700.0
2012-10-15 15:35:00,22.16,22.16,22.15,22.15,70900.0,15.3267,15.3267,15.3198,15.3198,70900.0
2012-10-15 15:40:00,22.16,22.16,22.15,22.16,50800.0,15.3267,15.3267,15.3198,15.3267,50800.0
2012-10-15 15:45:00,22.16,22.18,22.16,22.18,180100.0,15.3267,15.3406,15.3267,15.3406,180100.0
2012-10-15 15:50:00,22.18,22.19,22.16,22.17,216700.0,15.3406,15.3475,15.3267,15.3336,216700.0
2012-10-15 15:55:00,22.17,22.18,22.16,22.17,458700.0,15.3336,15.3406,15.3267,15.3336,458700.0
2012-10-16 09:30:00,22.22,22.26,22.16,22.24,57100.0,15.3682,15.3959,15.3267,15.3821,57100.0
2012-10-16 09:35:00,22.25,22.27,22.21,22.25,47000.0,15.389,15.4028,15.3613,15.389,47000.0
2012-10-16 09:40:00,22.24,22.3,22.23,22.29,69400.0,15.3821,15.4236,15.3751,15.4166,69400.0
2012-10-16 09:45:00,22.29,22.38,22.29,22.37,94300.0,15.4166,15.4789,15.4166,15.472,94300.0
2012-10-16 09:50:00,22.37,22.38,22.31,22.34,43200.0,15.472,15.4789,15.4305,15.4512,43200.0
2012-10-16 09:55:00,22.34,22.35,22.33,22.35,28400.0,15.4512,15.4581,15.4443,15.4581,28400.0
2012-10-16 10:00:00,22.35,22.4,22.34,22.39,69700.0,15.4581,15.4927,15.4512,15.4858,69700.0
2012-10-16 10:05:00,22.39,22.45,22.39,22.45,77400.0,15.4858,15.5273,15.4858,15.5273,77400.0
2012-10-16 10:10:00,22.45,22.47,22.44,22.44,117800.0,15.5273,15.5411,15.5204,15.5204,117800.0
2012-10-16 10:15:00,22.44,22.46,22.43,22.46,40800.0,15.5204,15.5342,15.5135,15.5342,40800.0
2012-10-16 10:20:00,22.46,22.47,22.45,22.47,31900.0,15.5342,15.5411,15.5273,15.5411,31900.0
2012-10-16 10:25:00,22.47,22.47,22.44,22.46,81300.0,15.5411,15.5411,15.5204,15.5342,81300.0
2012-10-16 10:30:00,22.46,22.51,22.45,22.49,109100.0,15.5342,15.5688,15.5273,15.555,109100.0
2012-10-16 10:35:00,22.48,22.49,22.44,22.45,60300.0,15.5481,15.555,15.5204,15.5273,60300.0
2012-10-16 10:40:00,22.44,22.47,22.44,22.44,68100.0,15.5204,15.5411,15.5204,15.5204,68100.0
2012-10-16 10:45:00,22.45,22.46,22.43,22.44,62600.0,15.5273,15.5342,15.5135,15.5204,62600.0
2012-10-16 10:50:00,22.44,22.44,22.38,22.41,46700.0,15.5204,15.5204,15.4789,15.4996,46700.0
2012-10-16 10:55:00,22.41,22.45,22.41,22.43,97500.0,15.4996,15.5273,15.4996,15.5135,97500.0
2012-10-16 11:00:00,22.43,22.43,22.4,22.42,76600.0,15.5135,15.5135,15.4927,15.5066,76600.0
2012-10-16 11:05:00,22.42,22.47,22.41,22.47,113400.0,15.5066,15.5411,15.4996,15.5411,113400.0
2012-10-16 11:10:00,22.47,22.49,22.44,22.45,82300.0,15.5411,15.555,15.5204,15.5273,82300.0
2012-10-16 11:15:00,22.45,22.46,22.44,22.45,105500.0,15.5273,15.5342,15.5204,15.5273,105500.0
2012-10-16 11:20:00,22.45,22.47,22.45,22.46,96100.0,15.5273,15.5411,15.5273,15.5342,96100.0
2012-10-16 11:25:00,22.45,22.49,22.45,22.46,105400.0,15.5273,15.555,15.5273,15.5342,105400.0
2012-10-16 11:30:00,22.46,22.48,22.44,22.44,20900.0,15.5342,15.5481,15.5204,15.5204,20900.0
2012-10-16 11:35:00,22.44,22.48,22.44,22.48,54300.0,15.5204,15.5481,15.5204,15.5481,54300.0
2012-10-16 11:40:00,22.47,22.48,22.46,22.47,53400.0,15.5411,15.5481,15.5342,15.5411,53400.0
2012-10-16 11:45:00,22.46,22.48,22.44,22.47,216900.0,15.5342,15.5481,15.5204,15.5411,216900.0
2012-10-16 11:50:00,22.48,22.61,22.47,22.51,520700.0,15.5481,15.638,15.5411,15.5688,520700.0
2012-10-16 11:55:00,22.51,22.53,22.51,22.51,41500.0,15.5688,15.5826,15.5688,15.5688,41500.0
2012-10-16 12:00:00,22.51,22.52,22.47,22.48,55300.0,15.5688,15.5757,15.5411,15.5481,55300.0
2012-10-16 12:05:00,22.49,22.53,22.48,22.52,99600.0,15.555,15.5826,15.5481,15.5757,99600.0
2012-10-16 12:10:00,22.53,22.53,22.51,22.51,26400.0,15.5826,15.5826,15.5688,15.5688,26400.0
2012-10-16 12:15:00,22.51,22.53,22.5,22.52,21600.0,15.5688,15.5826,15.5619,15.5757,21600.0
2012-10-16 12:20:00,22.51,22.51,22.49,22.5,21900.0,15.5688,15.5688,15.555,15.5619,21900.0
2012-10-16 12:25:00,22.5,22.5,22.48,22.48,11900.0,15.5619,15.5619,15.5481,15.5481,11900.0
2012-10-16 12:30:00,22.48,22.5,22.47,22.48,26700.0,15.5481,15.5619,15.5411,15.5481,26700.0
2012-10-16 12:35:00,22.48,22.48,22.46,22.47,21200.0,15.5481,15.5481,15.5342,15.5411,21200.0
2012-10-16 12:40:00,22.47,22.48,22.46,22.48,13200.0,15.5411,15.5481,15.5342,15.5481,13200.0
2012-10-16 12:45:00,22.48,22.48,22.46,22.46,8100.0,15.5481,15.5481,15.5342,15.5342,8100.0
2012-10-16 12:50:00,22.47,22.47,22.46,22.46,2700.0,15.5411,15.5411,15.5342,15.5342,2700.0
2012-10-16 12:55:00,22.47,22.48,22.46,22.47,20900.0,15.5411,15.5481,15.5342,15.5411,20900.0
2012-10-16 13:00:00,22.48,22.48,22.46,22.47,9200.0,15.5481,15.5481,15.5342,15.5411,9200.0
2012-10-16 13:05:00,22.47,22.47,22.46,22.46,6000.0,15.5411,15.5411,15.5342,15.5342,6000.0
2012-10-16 13:10:00,22.47,22.47,22.46,22.46,6300.0,15.5411,15.5411,15.5342,15.5342,6300.0
2012-10-16 13:15:00,22.47,22.47,22.47,22.47,5900.0,15.5411,15.5411,15.5411,15.5411,5900.0
2012-10-16 13:20:00,22.47,22.48,22.46,22.47,17400.0,15.5411,15.5481,15.5342,15.5411,17400.0
2012-10-16 13:25:00,22.47,22.47,22.45,22.45,152400.0,15.5411,15.5411,15.5273,15.5273,152400.0
2012-10-16 13:30:00,22.46,22.48,22.45,22.48,35500.0,15.5342,15.5481,15.5273,15.5481,35500.0
2012-10-16 13:35:00,22.48,22.48,22.47,22.48,7900.0,15.5481,15.5481,15.5411,15.5481,7900.0
2012-10-16 13:40:00,22.48,22.48,22.44,22.44,47600.0,15.5481,15.5481,15.5204,15.5204,47600.0
2012-10-16 13:45:00,22.44,22.46,22.44,22.46,13500.0,15.5204,15.5342,15.5204,15.5342,13500.0
2012-10-16 13:50:00,22.46,22.46,22.45,22.46,3700.0,15.5342,15.5342,15.5273,15.5342,3700.0
2012-10-16 13:55:00,22.46,22.48,22.46,22.48,21900.0,15.5342,15.5481,15.5342,15.5481,21900.0
2012-10-16 14:00:00,22.47,22.48,22.47,22.47,8000.0,15.5411,15.5481,15.5411,15.5411,8000.0
2012-10-16 14:05:00,22.47,22.48,22.45,22.45,27400.0,15.5411,15.5481,15.5273,15.5273,27400.0
2012-10-16 14:10:00,22.45,22.46,22.44,22.45,59800.0,15.5273,15.5342,15.5204,15.5273,59800.0
2012-10-16 14:15:00,22.45,22.45,22.43,22.43,15800.0,15.5273,15.5273,15.5135,15.5135,15800.0
2012-10-16 14:20:00,22.44,22.44,22.42,22.42,38300.0,15.5204,15.5204,15.5066,15.5066,38300.0
2012-10-16 14:25:00,22.43,22.43,22.39,22.42,65600.0,15.5135,15.5135,15.4858,15.5066,65600.0
2012-10-16 14:30:00,22.42,22.42,22.4,22.41,28000.0,15.5066,15.5066,15.4927,15.4996,28000.0
2012-10-16 14:35:00,22.4,22.41,22.37,22.37,91600.0,15.4927,15.4996,15.472,15.472,91600.0
2012-10-16 14:40:00,22.37,22.38,22.37,22.37,8800.0,15.472,15.4789,15.472,15.472,8800.0
2012-10-16 14:45:00,22.37,22.38,22.37,22.37,11100.0,15.472,15.4789,15.472,15.472,11100.0
2012-10-16 14:50:00,22.38,22.4,22.37,22.39,66800.0,15.4789,15.4927,15.472,15.4858,66800.0
2012-10-16 14:55:00,22.38,22.42,22.38,22.42,32200.0,15.4789,15.5066,15.4789,15.5066,32200.0
2012-10-16 15:00:00,22.42,22.45,22.41,22.41,106600.0,15.5066,15.5273,15.4996,15.4996,106600.0
2012-10-16 15:05:00,22.42,22.42,22.4,22.42,38100.0,15.5066,15.5066,15.4927,15.5066,38100.0
2012-10-16 15:10:00,22.42,22.42,22.39,22.4,46900.0,15.5066,15.5066,15.4858,15.4927,46900.0
2012-10-16 15:15:00,22.39,22.43,22.39,22.39,125100.0,15.4858,15.5135,15.4858,15.4858,125100.0
2012-10-16 15:20:00,22.39,22.44,22.39,22.43,117500.0,15.4858,15.5204,15.4858,15.5135,117500.0
2012-10-16 15:25:00,22.42,22.43,22.42,22.43,54800.0,15.5066,15.5135,15.5066,15.5135,54800.0
2012-10-16 15:30:00,22.43,22.44,22.4,22.41,89500.0,15.5135,15.5204,15.4927,15.4996,89500.0
2012-10-16 15:35:00,22.41,22.42,22.4,22.41,56100.0,15.4996,15.5066,15.4927,15.4996,56100.0
2012-10-16 15:40:00,22.41,22.42,22.41,22.41,24600.0,15.4996,15.5066,15.4996,15.4996,24600.0
2012-10-16 15:45:00,22.41,22.41,22.37,22.37,128100.0,15.4996,15.4996,15.472,15.472,128100.0
2012-10-16 15:50:00,22.37,22.4,22.37,22.39,255400.0,15.472,15.4927,15.472,15.4858,255400.0
2012-10-16 15:55:00,22.39,22.41,22.39,22.41,172000.0,15.4858,15.4996,15.4858,15.4996,172000.0
2012-10-17 09:30:00,22.5,22.5,22.4,22.41,53200.0,15.5619,15.5619,15.4927,15.4996,53200.0
2012-10-17 09:35:00,22.42,22.51,22.41,22.51,22300.0,15.5066,15.5688,15.4996,15.5688,22300.0
2012-10-17 09:40:00,22.51,22.54,22.47,22.51,43500.0,15.5688,15.5896,15.5411,15.5688,43500.0
2012-10-17 09:45:00,22.5,22.57,22.49,22.55,37500.0,15.5619,15.6103,15.555,15.5965,37500.0
2012-10-17 09:50:00,22.55,22.55,22.49,22.53,48500.0,15.5965,15.5965,15.555,15.5826,48500.0
2012-10-17 09:55:00,22.53,22.55,22.53,22.54,32000.0,15.5826,15.5965,15.5826,15.5896,32000.0
2012-10-17 10:00:00,22.54,22.57,22.54,22.57,62700.0,15.5896,15.6103,15.5896,15.6103,62700.0
2012-10-17 10:05:00,22.56,22.6,22.56,22.6,82200.0,15.6034,15.6311,15.6034,15.6311,82200.0
2012-10-17 10:10:00,22.6,22.62,22.58,22.61,211300.0,15.6311,15.6449,15.6172,15.638,211300.0
2012-10-17 10:15:00,22.6,22.62,22.6,22.6,103200.0,15.6311,15.6449,15.6311,15.6311,103200.0
2012-10-17 10:20:00,22.59,22.63,22.59,22.62,88000.0,15.6241,15.6518,15.6241,15.6449,88000.0
2012-10-17 10:25:00,22.62,22.66,22.62,22.65,80700.0,15.6449,15.6726,15.6449,15.6656,80700.0
2012-10-17 10:30:00,22.65,22.68,22.65,22.67,100900.0,15.6656,15.6864,15.6656,15.6795,100900.0
2012-10-17 10:35:00,22.66,22.69,22.64,22.66,219900.0,15.6726,15.6933,15.6587,15.6726,219900.0
2012-10-17 10:40:00,22.66,22.7,22.65,22.66,119600.0,15.6726,15.7002,15.6656,15.6726,119600.0
2012-10-17 10:45:00,22.66,22.68,22.65,22.68,53000.0,15.6726,15.6864,15.6656,15.6864,53000.0
2012-10-17 10:50:00,22.68,22.69,22.66,22.67,45000.0,15.6864,15.6933,15.6726,15.6795,45000.0
2012-10-17 10:55:00,22.67,22.69,22.66,22.69,35600.0,15.6795,15.6933,15.6726,15.6933,35600.0
2012-10-17 11:00:00,22.69,22.71,22.69,22.7,215300.0,15.6933,15.7071,15.6933,15.7002,215300.0
2012-10-17 11:05:00,22.7,22.7,22.63,22.65,133700.0,15.7002,15.7002,15.6518,15.6656,133700.0
2012-10-17 11:10:00,22.65,22.67,22.64,22.67,139600.0,15.6656,15.6795,15.6587,15.6795,139600.0
2012-10-17 11:15:00,22.67,22.68,22.66,22.68,221300.0,15.6795,15.6864,15.6726,15.6864,221300.0
2012-10-17 11:20:00,22.69,22.7,22.67,22.69,188700.0,15.6933,15.7002,15.6795,15.6933,188700.0
2012-10-17 11:25:00,22.68,22.7,22.67,22.7,109400.0,15.6864,15.7002,15.6795,15.7002,109400.0
2012-10-17 11:30:00,22.7,22.7,22.69,22.7,156400.0,15.7002,15.7002,15.6933,15.7002,156400.0
2012-10-17 11:35:00,22.7,22.7,22.69,22.7,444600.0,15.7002,15.7002,15.6933,15.7002,444600.0
2012-10-17 11:40:00,22.7,22.7,22.68,22.68,292300.0,15.7002,15.7002,15.6864,15.6864,292300.0
2012-10-17 11:45:00,22.68,22.69,22.68,22.68,109400.0,15.6864,15.6933,15.6864,15.6864,109400.0
2012-10-17 11:50:00,22.69,22.69,22.68,22.69,7400.0,15.6933,15.6933,15.6864,15.6933,7400.0
2012-10-17 11:55:00,22.68,22.69,22.68,22.68,91900.0,15.6864,15.6933,15.6864,15.6864,91900.0
2012-10-17 12:00:00,22.68,22.7,22.68,22.7,66400.0,15.6864,15.7002,15.6864,15.7002,66400.0
2012-10-17 12:05:00,22.69,22.73,22.69,22.73,49900.0,15.6933,15.721,15.6933,15.721,49900.0
2012-10-17 12:10:00,22.73,22.76,22.72,22.75,54000.0,15.721,15.7417,15.7141,15.7348,54000.0
2012-10-17 12:15:00,22.75,22.76,22.74,22.75,55700.0,15.7348,15.7417,15.7279,15.7348,55700.0
2012-10-17 12:20:00,22.76,22.77,22.75,22.77,32000.0,15.7417,15.7486,15.7348,15.7486,32000.0
2012-10-17 12:25:00,22.77,22.79,22.76,22.79,21200.0,15.7486,15.7625,15.7417,15.7625,21200.0
2012-10-17 12:30:00,22.79,22.81,22.78,22.79,69400.0,15.7625,15.7763,15.7555,15.7625,69400.0
2012-10-17 12:35:00,22.8,22.8,22.79,22.8,8200.0,15.7694,15.7694,15.7625,15.7694,8200.0
2012-10-17 12:40:00,22.79,22.8,22.79,22.8,20100.0,15.7625,15.7694,15.7625,15.7694,20100.0
2012-10-17 12:45:00,22.79,22.81,22.79,22.8,88500.0,15.7625,15.7763,15.7625,15.7694,88500.0
2012-10-17 12:50:00,22.8,22.81,22.79,22.81,48600.0,15.7694,15.7763,15.7625,15.7763,48600.0
2012-10-17 12:55:00,22.81,22.83,22.8,22.82,52100.0,15.7763,15.7901,15.7694,15.7832,52100.0
2012-10-17 13:00:00,22.82,22.85,22.82,22.82,77200.0,15.7832,15.804,15.7832,15.7832,77200.0
2012-10-17 13:05:00,22.83,22.84,22.83,22.84,29000.0,15.7901,15.797,15.7901,15.797,29000.0
2012-10-17 13:10:00,22.83,22.84,22.8,22.8,53300.0,15.7901,15.797,15.7694,15.7694,53300.0
2012-10-17 13:15:00,22.8,22.81,22.8,22.8,56600.0,15.7694,15.7763,15.7694,15.7694,56600.0
2012-10-17 13:20:00,22.8,22.81,22.8,22.8,15000.0,15.7694,15.7763,15.7694,15.7694,15000.0
2012-10-17 13:25:00,22.8,22.81,22.79,22.8,67600.0,15.7694,15.7763,15.7625,15.7694,67600.0
2012-10-17 13:30:00,22.79,22.8,22.77,22.78,157900.0,15.7625,15.7694,15.7486,15.7555,157900.0
2012-10-17 13:35:00,22.78,22.79,22.77,22.78,50400.0,15.7555,15.7625,15.7486,15.7555,50400.0
2012-10-17 13:40:00,22.77,22.78,22.74,22.76,45000.0,15.7486,15.7555,15.7279,15.7417,45000.0
2012-10-17 13:45:00,22.76,22.76,22.73,22.73,134500.0,15.7417,15.7417,15.721,15.721,134500.0
2012-10-17 13:50:00,22.73,22.76,22.72,22.75,240700.0,15.721,15.7417,15.7141,15.7348,240700.0
2012-10-17 13:55:00,22.76,22.76,22.73,22.75,123100.0,15.7417,15.7417,15.721,15.7348,123100.0
2012-10-17 14:00:00,22.75,22.77,22.75,22.76,78900.0,15.7348,15.7486,15.7348,15.7417,78900.0
2012-10-17 14:05:00,22.75,22.8,22.75,22.8,69400.0,15.7348,15.7694,15.7348,15.7694,69400.0
2012-10-17 14:10:00,22.8,22.92,22.8,22.88,323500.0,15.7694,15.8524,15.7694,15.8247,323500.0
2012-10-17 14:15:00,22.88,22.91,22.88,22.9,139700.0,15.8247,15.8455,15.8247,15.8385,139700.0
2012-10-17 14:20:00,22.91,22.95,22.89,22.94,139600.0,15.8455,15.8731,15.8316,15.8662,139600.0
2012-10-17 14:25:00,22.93,22.93,22.89,22.9,67000.0,15.8593,15.8593,15.8316,15.8385,67000.0
2012-10-17 14:30:00,22.91,22.91,22.89,22.9,20700.0,15.8455,15.8455,15.8316,15.8385,20700.0
2012-10-17 14:35:00,22.89,22.92,22.89,22.91,48000.0,15.8316,15.8524,15.8316,15.8455,48000.0
2012-10-17 14:40:00,22.91,22.95,22.91,22.95,41800.0,15.8455,15.8731,15.8455,15.8731,41800.0
2012-10-17 14:45:00,22.94,22.95,22.94,22.94,36800.0,15.8662,15.8731,15.8662,15.8662,36800.0
2012-10-17 14:50:00,22.94,22.96,22.94,22.96,31400.0,15.8662,15.88,15.8662,15.88,31400.0
2012-10-17 14:55:00,22.95,22.98,22.95,22.98,202200.0,15.8731,15.8939,15.8731,15.8939,202200.0
2012-10-17 15:00:00,22.98,23.01,22.97,23.0,187400.0,15.8939,15.9146,15.887,15.9077,187400.0
2012-10-17 15:05:00,23.01,23.01,22.98,22.98,96800.0,15.9146,15.9146,15.8939,15.8939,96800.0
2012-10-17 15:10:00,22.99,23.0,22.98,22.98,114200.0,15.9008,15.9077,15.8939,15.8939,114200.0
2012-10-17 15:15:00,22.98,22.99,22.96,22.97,121700.0,15.8939,15.9008,15.88,15.887,121700.0
2012-10-17 15:20:00,22.96,22.97,22.96,22.97,17100.0,15.88,15.887,15.88,15.887,17100.0
2012-10-17 15:25:00,22.96,22.99,22.96,22.98,230000.0,15.88,15.9008,15.88,15.8939,230000.0
2012-10-17 15:30:00,22.99,23.01,22.98,23.01,134100.0,15.9008,15.9146,15.8939,15.9146,134100.0
2012-10-17 15:35:00,23.01,23.02,22.98,22.98,124000.0,15.9146,15.9215,15.8939,15.8939,124000.0
2012-10-17 15:40:00,22.99,22.99,22.97,22.98,276200.0,15.9008,15.9008,15.887,15.8939,276200.0
2012-10-17 15:45:00,22.98,23.0,22.97,22.98,313300.0,15.8939,15.9077,15.887,15.8939,313300.0
2012-10-17 15:50:00,22.97,23.03,22.97,23.03,316400.0,15.887,15.9285,15.887,15.9285,316400.0
2012-10-17 15:55:00,23.02,23.04,23.01,23.01,315000.0,15.9215,15.9354,15.9146,15.9146,315000.0
2012-10-18 09:30:00,22.97,23.02,22.92,22.93,55400.0,15.887,15.9215,15.8524,15.8593,55400.0
2012-10-18 09:35:00,22.93,23.19,22.92,23.08,81300.0,15.8593,16.0391,15.8524,15.963,81300.0
2012-10-18 09:40:00,23.08,23.08,23.0,23.02,293800.0,15.963,15.963,15.9077,15.9215,293800.0
2012-10-18 09:45:00,23.02,23.05,23.02,23.02,16100.0,15.9215,15.9423,15.9215,15.9215,16100.0
2012-10-18 09:50:00,23.02,23.06,23.02,23.04,47500.0,15.9215,15.9492,15.9215,15.9354,47500.0
2012-10-18 09:55:00,23.04,23.1,23.04,23.1,41700.0,15.9354,15.9769,15.9354,15.9769,41700.0
2012-10-18 10:00:00,23.1,23.19,23.05,23.09,91800.0,15.9769,16.0391,15.9423,15.97,91800.0
2012-10-18 10:05:00,23.09,23.11,23.06,23.11,66900.0,15.97,15.9838,15.9492,15.9838,66900.0
2012-10-18 10:10:00,23.11,23.12,23.08,23.08,39200.0,15.9838,15.9907,15.963,15.963,39200.0
2012-10-18 10:15:00,23.09,23.09,23.0,23.02,68100.0,15.97,15.97,15.9077,15.9215,68100.0
2012-10-18 10:20:00,23.03,23.03,22.98,22.98,126200.0,15.9285,15.9285,15.8939,15.8939,126200.0
2012-10-18 10:25:00,22.98,23.03,22.97,22.99,349700.0,15.8939,15.9285,15.887,15.9008,349700.0
2012-10-18 10:30:00,22.99,23.0,22.96,22.99,69600.0,15.9008,15.9077,15.88,15.9008,69600.0
2012-10-18 10:35:00,22.98,22.99,22.96,22.96,28100.0,15.8939,15.9008,15.88,15.88,28100.0
2012-10-18 10:40:00,22.95,22.97,22.93,22.95,22900.0,15.8731,15.887,15.8593,15.8731,22900.0
2012-10-18 10:45:00,22.96,22.97,22.95,22.96,21500.0,15.88,15.887,15.8731,15.88,21500.0
2012-10-18 10:50:00,22.96,22.98,22.94,22.94,17200.0,15.88,15.8939,15.8662,15.8662,17200.0
2012-10-18 10:55:00,22.94,22.97,22.93,22.94,50700.0,15.8662,15.887,15.8593,15.8662,50700.0
2012-10-18 11:00:00,22.93,22.95,22.92,22.95,56300.0,15.8593,15.8731,15.8524,15.8731,56300.0
2012-10-18 11:05:00,22.94,22.95,22.93,22.94,33900.0,15.8662,15.8731,15.8593,15.8662,33900.0
2012-10-18 11:10:00,22.94,22.95,22.93,22.95,28000.0,15.8662,15.8731,15.8593,15.8731,28000.0
2012-10-18 11:15:00,22.95,22.95,22.94,22.95,22500.0,15.8731,15.8731,15.8662,15.8731,22500.0
2012-10-18 11:20:00,22.94,22.95,22.94,22.95,16400.0,15.8662,15.8731,15.8662,15.8731,16400.0
2012-10-18 11:25:00,22.95,22.96,22.94,22.96,69000.0,15.8731,15.88,15.8662,15.88,69000.0
2012-10-18 11:30:00,22.96,22.97,22.95,22.96,34000.0,15.88,15.887,15.8731,15.88,34000.0
2012-10-18 11:35:00,22.95,22.97,22.95,22.96,22900.0,15.8731,15.887,15.8731,15.88,22900.0
2012-10-18 11:40:00,22.96,22.98,22.94,22.95,48700.0,15.88,15.8939,15.8662,15.8731,48700.0
2012-10-18 11:45:00,22.95,22.96,22.94,22.96,18800.0,15.8731,15.88,15.8662,15.88,18800.0
2012-10-18 11:50:00,22.96,22.96,22.95,22.95,12500.0,15.88,15.88,15.8731,15.8731,12500.0
2012-10-18 11:55:00,22.95,23.0,22.95,22.99,92800.0,15.8731,15.9077,15.8731,15.9008,92800.0
2012-10-18 12:00:00,23.0,23.0,22.99,23.0,34400.0,15.9077,15.9077,15.9008,15.9077,34400.0
2012-10-18 12:05:00,22.99,23.0,22.98,22.99,84300.0,15.9008,15.9077,15.8939,15.9008,84300.0
2012-10-18 12:10:00,22.99,23.0,22.99,22.99,9000.0,15.9008,15.9077,15.9008,15.9008,9000.0
2012-10-18 12:15:00,22.99,23.0,22.99,22.99,21100.0,15.9008,15.9077,15.9008,15.9008,21100.0
2012-10-18 12:20:00,23.0,23.0,22.98,23.0,40400.0,15.9077,15.9077,15.8939,15.9077,40400.0
2012-10-18 12:25:00,22.99,23.0,22.99,22.99,16700.0,15.9008,15.9077,15.9008,15.9008,16700.0
2012-10-18 12:30:00,22.99,23.0,22.95,22.97,130800.0,15.9008,15.9077,15.8731,15.887,130800.0
2012-10-18 12:35:00,22.97,23.0,22.95,22.96,73400.0,15.887,15.9077,15.8731,15.88,73400.0
2012-10-18 12:40:00,22.96,22.99,22.95,22.98,54200.0,15.88,15.9008,15.8731,15.8939,54200.0
2012-10-18 12:45:00,22.98,22.98,22.97,22.98,44600.0,15.8939,15.8939,15.887,15.8939,44600.0
2012-10-18 12:50:00,22.98,23.0,22.98,23.0,89900.0,15.8939,15.9077,15.8939,15.9077,89900.0
2012-10-18 12:55:00,23.0,23.0,22.98,22.99,57400.0,15.9077,15.9077,15.8939,15.9008,57400.0
2012-10-18 13:00:00,22.99,23.0,22.99,22.99,26700.0,15.9008,15.9077,15.9008,15.9008,26700.0
2012-10-18 13:05:00,22.99,22.99,22.98,22.98,27700.0,15.9008,15.9008,15.8939,15.8939,27700.0
2012-10-18 13:10:00,22.98,22.99,22.97,22.99,38000.0,15.8939,15.9008,15.887,15.9008,38000.0
2012-10-18 13:15:00,22.99,22.99,22.98,22.99,16400.0,15.9008,15.9008,15.8939,15.9008,16400.0
2012-10-18 13:20:00,22.98,23.0,22.97,22.98,93100.0,15.8939,15.9077,15.887,15.8939,93100.0
2012-10-18 13:25:00,22.98,23.0,22.98,23.0,20600.0,15.8939,15.9077,15.8939,15.9077,20600.0
2012-10-18 13:30:00,23.0,23.0,22.99,23.0,9500.0,15.9077,15.9077,15.9008,15.9077,9500.0
2012-10-18 13:35:00,23.0,23.0,22.95,22.96,102500.0,15.9077,15.9077,15.8731,15.88,102500.0
2012-10-18 13:40:00,22.96,22.96,22.95,22.96,15600.0,15.88,15.88,15.8731,15.88,15600.0
2012-10-18 13:45:00,22.95,23.05,22.95,23.05,971800.0,15.8731,15.9423,15.8731,15.9423,971800.0
2012-10-18 13:50:00,23.05,23.1,23.05,23.08,72600.0,15.9423,15.9769,15.9423,15.963,72600.0
2012-10-18 13:55:00,23.09,23.1,23.06,23.1,58700.0,15.97,15.9769,15.9492,15.9769,58700.0
2012-10-18 14:00:00,23.1,23.11,23.09,23.1,19200.0,15.9769,15.9838,15.97,15.9769,19200.0
2012-10-18 14:05:00,23.11,23.15,23.11,23.12,144500.0,15.9838,16.0115,15.9838,15.9907,144500.0
2012-10-18 14:10:00,23.11,23.11,23.08,23.08,111500.0,15.9838,15.9838,15.963,15.963,111500.0
2012-10-18 14:15:00,23.08,23.09,23.05,23.06,61200.0,15.963,15.97,15.9423,15.9492,61200.0
2012-10-18 14:20:00,23.06,23.06,23.03,23.04,135200.0,15.9492,15.9492,15.9285,15.9354,135200.0
2012-10-18 14:25:00,23.04,23.05,23.03,23.04,147600.0,15.9354,15.9423,15.9285,15.9354,147600.0
2012-10-18 14:30:00,23.04,23.05,23.01,23.01,40400.0,15.9354,15.9423,15.9146,15.9146,40400.0
2012-10-18 14:35:00,23.01,23.02,22.97,22.97,58100.0,15.9146,15.9215,15.887,15.887,58100.0
2012-10-18 14:40:00,22.97,22.99,22.96,22.98,72900.0,15.887,15.9008,15.88,15.8939,72900.0
2012-10-18 14:45:00,22.98,23.04,22.98,23.02,68100.0,15.8939,15.9354,15.8939,15.9215,68100.0
2012-10-18 14:50:00,23.02,23.03,23.0,23.01,48700.0,15.9215,15.9285,15.9077,15.9146,48700.0
2012-10-18 14:55:00,23.01,23.03,23.01,23.03,37500.0,15.9146,15.9285,15.9146,15.9285,37500.0
2012-10-18 15:00:00,23.03,23.03,23.0,23.01,49800.0,15.9285,15.9285,15.9077,15.9146,49800.0
2012-10-18 15:05:00,23.01,23.03,23.0,23.03,38900.0,15.9146,15.9285,15.9077,15.9285,38900.0
2012-10-18 15:10:00,23.03,23.03,23.01,23.01,44200.0,15.9285,15.9285,15.9146,15.9146,44200.0
2012-10-18 15:15:00,23.01,23.01,22.99,23.0,49400.0,15.9146,15.9146,15.9008,15.9077,49400.0
2012-10-18 15:20:00,22.99,23.02,22.98,23.02,111600.0,15.9008,15.9215,15.8939,15.9215,111600.0
2012-10-18 15:25:00,23.02,23.02,23.01,23.02,16200.0,15.9215,15.9215,15.9146,15.9215,16200.0
2012-10-18 15:30:00,23.02,23.04,23.01,23.04,72900.0,15.9215,15.9354,15.9146,15.9354,72900.0
2012-10-18 15:35:00,23.04,23.05,23.02,23.03,132300.0,15.9354,15.9423,15.9215,15.9285,132300.0
2012-10-18 15:40:00,23.03,23.05,23.02,23.05,172700.0,15.9285,15.9423,15.9215,15.9423,172700.0
2012-10-18 15:45:00,23.06,23.06,23.05,23.05,47000.0,15.9492,15.9492,15.9423,15.9423,47000.0
2012-10-18 15:50:00,23.05,23.06,23.05,23.05,120600.0,15.9423,15.9492,15.9423,15.9423,120600.0
2012-10-18 15:55:00,23.05,23.09,23.05,23.08,322000.0,15.9423,15.97,15.9423,15.963,322000.0
2012-10-19 09:30:00,23.08,23.08,23.0,23.06,401500.0,15.963,15.963,15.9077,15.9492,401500.0
2012-10-19 09:35:00,23.07,23.07,23.02,23.04,21900.0,15.9561,15.9561,15.9215,15.9354,21900.0
2012-10-19 09:40:00,23.04,23.04,22.94,22.95,83100.0,15.9354,15.9354,15.8662,15.8731,83100.0
2012-10-19 09:45:00,22.95,22.99,22.88,22.94,108700.0,15.8731,15.9008,15.8247,15.8662,108700.0
2012-10-19 09:50:00,22.94,22.97,22.93,22.96,41000.0,15.8662,15.887,15.8593,15.88,41000.0
2012-10-19 09:55:00,22.96,22.96,22.94,22.94,34100.0,15.88,15.88,15.8662,15.8662,34100.0
2012-10-19 10:00:00,22.95,22.96,22.93,22.96,55900.0,15.8731,15.88,15.8593,15.88,55900.0
2012-10-19 10:05:00,22.95,22.98,22.95,22.98,38400.0,15.8731,15.8939,15.8731,15.8939,38400.0
2012-10-19 10:10:00,22.98,22.98,22.96,22.96,61300.0,15.8939,15.8939,15.88,15.88,61300.0
2012-10-19 10:15:00,22.96,22.99,22.95,22.95,79000.0,15.88,15.9008,15.8731,15.8731,79000.0
2012-10-19 10:20:00,22.96,22.96,22.95,22.96,13600.0,15.88,15.88,15.8731,15.88,13600.0
2012-10-19 10:25:00,22.95,22.96,22.95,22.96,31700.0,15.8731,15.88,15.8731,15.88,31700.0
2012-10-19 10:30:00,22.95,22.96,22.95,22.95,22600.0,15.8731,15.88,15.8731,15.8731,22600.0
2012-10-19 10:35:00,22.95,22.97,22.94,22.96,77000.0,15.8731,15.887,15.8662,15.88,77000.0
2012-10-19 10:40:00,22.96,22.97,22.96,22.96,20000.0,15.88,15.887,15.88,15.88,20000.0
2012-10-19 10:45:00,22.96,22.97,22.96,22.96,24500.0,15.88,15.887,15.88,15.88,24500.0
2012-10-19 10:50:00,22.96,22.97,22.96,22.96,56300.0,15.88,15.887,15.88,15.88,56300.0
2012-10-19 10:55:00,22.97,22.97,22.96,22.96,64800.0,15.887,15.887,15.88,15.88,64800.0
2012-10-19 11:00:00,22.96,22.97,22.96,22.96,39600.0,15.88,15.887,15.88,15.88,39600.0
2012-10-19 11:05:00,22.96,23.01,22.96,22.98,229500.0,15.88,15.9146,15.88,15.8939,229500.0
2012-10-19 11:10:00,22.98,22.98,22.93,22.94,46400.0,15.8939,15.8939,15.8593,15.8662,46400.0
2012-10-19 11:15:00,22.94,22.96,22.94,22.95,31900.0,15.8662,15.88,15.8662,15.8731,31900.0
2012-10-19 11:20:00,22.95,22.96,22.94,22.95,33600.0,15.8731,15.88,15.8662,15.8731,33600.0
2012-10-19 11:25:00,22.94,22.96,22.94,22.94,69600.0,15.8662,15.88,15.8662,15.8662,69600.0
2012-10-19 11:30:00,22.94,22.96,22.94,22.95,31400.0,15.8662,15.88,15.8662,15.8731,31400.0
2012-10-19 11:35:00,22.95,22.96,22.94,22.94,28900.0,15.8731,15.88,15.8662,15.8662,28900.0
2012-10-19 11:40:00,22.94,22.95,22.94,22.94,22500.0,15.8662,15.8731,15.8662,15.8662,22500.0
2012-10-19 11:45:00,22.94,22.95,22.94,22.94,23300.0,15.8662,15.8731,15.8662,15.8662,23300.0
2012-10-19 11:50:00,22.95,22.95,22.93,22.93,51600.0,15.8731,15.8731,15.8593,15.8593,51600.0
2012-10-19 11:55:00,22.94,22.96,22.93,22.96,51500.0,15.8662,15.88,15.8593,15.88,51500.0
2012-10-19 12:00:00,22.96,22.96,22.95,22.96,7700.0,15.88,15.88,15.8731,15.88,7700.0
2012-10-19 12:05:00,22.96,22.96,22.93,22.93,80200.0,15.88,15.88,15.8593,15.8593,80200.0
2012-10-19 12:10:00,22.93,22.93,22.92,22.92,19100.0,15.8593,15.8593,15.8524,15.8524,19100.0
2012-10-19 12:15:00,22.92,22.92,22.88,22.88,81700.0,15.8524,15.8524,15.8247,15.8247,81700.0
2012-10-19 12:20:00,22.89,22.91,22.88,22.91,111400.0,15.8316,15.8455,15.8247,15.8455,111400.0
2012-10-19 12:25:00,22.92,22.92,22.89,22.89,42200.0,15.8524,15.8524,15.8316,15.8316,42200.0
2012-10-19 12:30:00,22.89,22.89,22.89,22.89,7300.0,15.8316,15.8316,15.8316,15.8316,7300.0
2012-10-19 12:35:00,22.89,22.93,22.89,22.93,32700.0,15.8316,15.8593,15.8316,15.8593,32700.0
2012-10-19 12:40:00,22.93,22.93,22.91,22.91,19700.0,15.8593,15.8593,15.8455,15.8455,19700.0
2012-10-19 12:45:00,22.91,22.92,22.91,22.91,4800.0,15.8455,15.8524,15.8455,15.8455,4800.0
2012-10-19 12:50:00,22.92,22.92,22.9,22.9,14100.0,15.8524,15.8524,15.8385,15.8385,14100.0
2012-10-19 12:55:00,22.9,22.91,22.9,22.9,22300.0,15.8385,15.8455,15.8385,15.8385,22300.0
2012-10-19 13:00:00,22.91,22.91,22.88,22.9,69400.0,15.8455,15.8455,15.8247,15.8385,69400.0
2012-10-19 13:05:00,22.9,22.9,22.89,22.9,4700.0,15.8385,15.8385,15.8316,15.8385,4700.0
2012-10-19 13:10:00,22.9,22.92,22.89,22.9,26200.0,15.8385,15.8524,15.8316,15.8385,26200.0
2012-10-19 13:15:00,22.91,22.91,22.89,22.89,24300.0,15.8455,15.8455,15.8316,15.8316,24300.0
2012-10-19 13:20:00,22.89,22.91,22.89,22.91,43200.0,15.8316,15.8455,15.8316,15.8455,43200.0
2012-10-19 13:25:00,22.91,22.91,22.9,22.91,15000.0,15.8455,15.8455,15.8385,15.8455,15000.0
2012-10-19 13:30:00,22.91,22.91,22.87,22.88,117500.0,15.8455,15.8455,15.8178,15.8247,117500.0
2012-10-19 13:35:00,22.88,22.89,22.88,22.88,64900.0,15.8247,15.8316,15.8247,15.8247,64900.0
2012-10-19 13:40:00,22.88,22.88,22.84,22.86,125700.0,15.8247,15.8247,15.797,15.8109,125700.0
2012-10-19 13:45:00,22.86,22.87,22.85,22.85,129000.0,15.8109,15.8178,15.804,15.804,129000.0
2012-10-19 13:50:00,22.86,22.86,22.85,22.85,23400.0,15.8109,15.8109,15.804,15.804,23400.0
2012-10-19 13:55:00,22.85,22.86,22.82,22.82,67000.0,15.804,15.8109,15.7832,15.7832,67000.0
2012-10-19 14:00:00,22.82,22.86,22.82,22.85,48300.0,15.7832,15.8109,15.7832,15.804,48300.0
2012-10-19 14:05:00,22.85,22.87,22.85,22.86,34600.0,15.804,15.8178,15.804,15.8109,34600.0
2012-10-19 14:10:00,22.86,22.87,22.86,22.87,34500.0,15.8109,15.8178,15.8109,15.8178,34500.0
2012-10-19 14:15:00,22.86,22.87,22.86,22.87,22800.0,15.8109,15.8178,15.8109,15.8178,22800.0
2012-10-19 14:20:00,22.86,22.87,22.86,22.87,22900.0,15.8109,15.8178,15.8109,15.8178,22900.0
2012-10-19 14:25:00,22.87,22.87,22.8,22.8,106500.0,15.8178,15.8178,15.7694,15.7694,106500.0
2012-10-19 14:30:00,22.8,22.86,22.8,22.85,83800.0,15.7694,15.8109,15.7694,15.804,83800.0
2012-10-19 14:35:00,22.85,22.87,22.85,22.87,24700.0,15.804,15.8178,15.804,15.8178,24700.0
2012-10-19 14:40:00,22.86,22.87,22.83,22.86,73300.0,15.8109,15.8178,15.7901,15.8109,73300.0
2012-10-19 14:45:00,22.85,22.87,22.84,22.87,84600.0,15.804,15.8178,15.797,15.8178,84600.0
2012-10-19 14:50:00,22.87,22.87,22.83,22.84,78800.0,15.8178,15.8178,15.7901,15.797,78800.0
2012-10-19 14:55:00,22.84,22.9,22.84,22.9,117500.0,15.797,15.8385,15.797,15.8385,117500.0
2012-10-19 15:00:00,22.9,22.9,22.85,22.85,42500.0,15.8385,15.8385,15.804,15.804,42500.0
2012-10-19 15:05:00,22.85,22.88,22.85,22.85,81700.0,15.804,15.8247,15.804,15.804,81700.0
2012-10-19 15:10:00,22.85,22.86,22.84,22.85,297400.0,15.804,15.8109,15.797,15.804,297400.0
2012-10-19 15:15:00,22.85,22.86,22.85,22.85,14500.0,15.804,15.8109,15.804,15.804,14500.0
2012-10-19 15:20:00,22.86,22.86,22.85,22.86,42400.0,15.8109,15.8109,15.804,15.8109,42400.0
2012-10-19 15:25:00,22.86,22.86,22.84,22.84,122500.0,15.8109,15.8109,15.797,15.797,122500.0
2012-10-19 15:30:00,22.85,22.87,22.85,22.87,63200.0,15.804,15.8178,15.804,15.8178,63200.0
2012-10-19 15:35:00,22.86,22.9,22.86,22.89,109200.0,15.8109,15.8385,15.8109,15.8316,109200.0
2012-10-19 15:40:00,22.89,22.9,22.88,22.89,81400.0,15.8316,15.8385,15.8247,15.8316,81400.0
2012-10-19 15:45:00,22.89,22.92,22.89,22.92,108700.0,15.8316,15.8524,15.8316,15.8524,108700.0
2012-10-19 15:50:00,22.92,22.94,22.92,22.93,150700.0,15.8524,15.8662,15.8524,15.8593,150700.0
2012-10-19 15:55:00,22.94,22.94,22.9,22.91,357700.0,15.8662,15.8662,15.8385,15.8455,357700.0
2012-10-22 09:30:00,22.84,23.0,22.78,22.87,25700.0,15.797,15.9077,15.7555,15.8178,25700.0
2012-10-22 09:35:00,22.9,22.95,22.88,22.9,42300.0,15.8385,15.8731,15.8247,15.8385,42300.0
2012-10-22 09:40:00,22.91,22.92,22.86,22.86,24600.0,15.8455,15.8524,15.8109,15.8109,24600.0
2012-10-22 09:45:00,22.86,22.9,22.84,22.87,30100.0,15.8109,15.8385,15.797,15.8178,30100.0
2012-10-22 09:50:00,22.87,22.87,22.83,22.85,27400.0,15.8178,15.8178,15.7901,15.804,27400.0
2012-10-22 09:55:00,22.85,22.88,22.81,22.83,67600.0,15.804,15.8247,15.7763,15.7901,67600.0
2012-10-22 10:00:00,22.82,22.9,22.82,22.89,47200.0,15.7832,15.8385,15.7832,15.8316,47200.0
2012-10-22 10:05:00,22.9,22.91,22.84,22.85,152000.0,15.8385,15.8455,15.797,15.804,152000.0
2012-10-22 10:10:00,22.84,22.86,22.84,22.85,31100.0,15.797,15.8109,15.797,15.804,31100.0
2012-10-22 10:15:00,22.85,22.85,22.8,22.81,44000.0,15.804,15.804,15.7694,15.7763,44000.0
2012-10-22 10:20:00,22.81,22.86,22.81,22.85,31900.0,15.7763,15.8109,15.7763,15.804,31900.0
2012-10-22 10:25:00,22.85,22.87,22.84,22.87,34300.0,15.804,15.8178,15.797,15.8178,34300.0
2012-10-22 10:30:00,22.87,22.9,22.85,22.89,103600.0,15.8178,15.8385,15.804,15.8316,103600.0
2012-10-22 10:35:00,22.89,22.91,22.89,22.91,36500.0,15.8316,15.8455,15.8316,15.8455,36500.0
2012-10-22 10:40:00,22.9,22.91,22.9,22.91,28400.0,15.8385,15.8455,15.8385,15.8455,28400.0
2012-10-22 10:45:00,22.91,22.91,22.88,22.88,84300.0,15.8455,15.8455,15.8247,15.8247,84300.0
2012-10-22 10:50:00,22.88,22.89,22.86,22.86,62000.0,15.8247,15.8316,15.8109,15.8109,62000.0
2012-10-22 10:55:00,22.86,22.87,22.86,22.86,28500.0,15.8109,15.8178,15.8109,15.8109,28500.0
2012-10-22 11:00:00,22.86,22.88,22.86,22.88,43000.0,15.8109,15.8247,15.8109,15.8247,43000.0
2012-10-22 11:05:00,22.88,22.88,22.86,22.86,31400.0,15.8247,15.8247,15.8109,15.8109,31400.0
2012-10-22 11:10:00,22.86,22.87,22.86,22.86,31000.0,15.8109,15.8178,15.8109,15.8109,31000.0
2012-10-22 11:15:00,22.86,22.87,22.78,22.78,116100.0,15.8109,15.8178,15.7555,15.7555,116100.0
2012-10-22 11:20:00,22.78,22.83,22.78,22.8,214400.0,15.7555,15.7901,15.7555,15.7694,214400.0
2012-10-22 11:25:00,22.8,22.83,22.8,22.83,83300.0,15.7694,15.7901,15.7694,15.7901,83300.0
2012-10-22 11:30:00,22.82,22.83,22.74,22.75,196000.0,15.7832,15.7901,15.7279,15.7348,196000.0
2012-10-22 11:35:00,22.75,22.75,22.74,22.74,8000.0,15.7348,15.7348,15.7279,15.7279,8000.0
2012-10-22 11:40:00,22.75,22.81,22.74,22.8,158600.0,15.7348,15.7763,15.7279,15.7694,158600.0
2012-10-22 11:45:00,22.8,22.88,22.8,22.88,159200.0,15.7694,15.8247,15.7694,15.8247,159200.0
2012-10-22 11:50:00,22.89,22.93,22.88,22.93,157900.0,15.8316,15.8593,15.8247,15.8593,157900.0
2012-10-22 11:55:00,22.94,22.95,22.92,22.93,23900.0,15.8662,15.8731,15.8524,15.8593,23900.0
2012-10-22 12:00:00,22.93,22.94,22.91,22.94,78500.0,15.8593,15.8662,15.8455,15.8662,78500.0
2012-10-22 12:05:00,22.93,22.97,22.92,22.95,75500.0,15.8593,15.887,15.8524,15.8731,75500.0
2012-10-22 12:10:00,22.96,22.97,22.93,22.94,34600.0,15.88,15.887,15.8593,15.8662,34600.0
2012-10-22 12:15:00,22.94,22.95,22.92,22.92,40300.0,15.8662,15.8731,15.8524,15.8524,40300.0
2012-10-22 12:20:00,22.92,22.96,22.92,22.96,37000.0,15.8524,15.88,15.8524,15.88,37000.0
2012-10-22 12:25:00,22.96,22.96,22.91,22.93,32700.0,15.88,15.88,15.8455,15.8593,32700.0
2012-10-22 12:30:00,22.93,22.93,22.9,22.9,17600.0,15.8593,15.8593,15.8385,15.8385,17600.0
2012-10-22 12:35:00,22.9,22.91,22.87,22.87,26500.0,15.8385,15.8455,15.8178,15.8178,26500.0
2012-10-22 12:40:00,22.87,22.88,22.87,22.87,3900.0,15.8178,15.8247,15.8178,15.8178,3900.0
2012-10-22 12:45:00,22.87,22.89,22.87,22.89,20000.0,15.8178,15.8316,15.8178,15.8316,20000.0
2012-10-22 12:50:00,22.89,22.89,22.85,22.87,30600.0,15.8316,15.8316,15.804,15.8178,30600.0
2012-10-22 12:55:00,22.87,22.87,22.83,22.84,38200.0,15.8178,15.8178,15.7901,15.797,38200.0
2012-10-22 13:00:00,22.84,22.85,22.84,22.84,14300.0,15.797,15.804,15.797,15.797,14300.0
2012-10-22 13:05:00,22.84,22.85,22.82,22.82,20300.0,15.797,15.804,15.7832,15.7832,20300.0
2012-10-22 13:10:00,22.82,22.82,22.77,22.79,58500.0,15.7832,15.7832,15.7486,15.7625,58500.0
2012-10-22 13:15:00,22.79,22.8,22.77,22.79,16500.0,15.7625,15.7694,15.7486,15.7625,16500.0
2012-10-22 13:20:00,22.78,22.79,22.75,22.78,38300.0,15.7555,15.7625,15.7348,15.7555,38300.0
2012-10-22 13:25:00,22.79,22.79,22.76,22.76,24100.0,15.7625,15.7625,15.7417,15.7417,24100.0
2012-10-22 13:30:00,22.76,22.77,22.73,22.73,66000.0,15.7417,15.7486,15.721,15.721,66000.0
2012-10-22 13:35:00,22.73,22.73,22.69,22.71,107100.0,15.721,15.721,15.6933,15.7071,107100.0
2012-10-22 13:40:00,22.7,22.71,22.67,22.7,56700.0,15.7002,15.7071,15.6795,15.7002,56700.0
2012-10-22 13:45:00,22.7,22.73,22.69,22.73,50300.0,15.7002,15.721,15.6933,15.721,50300.0
2012-10-22 13:50:00,22.72,22.72,22.7,22.7,29800.0,15.7141,15.7141,15.7002,15.7002,29800.0
2012-10-22 13:55:00,22.7,22.71,22.69,22.69,40100.0,15.7002,15.7071,15.6933,15.6933,40100.0
2012-10-22 14:00:00,22.69,22.71,22.68,22.69,65600.0,15.6933,15.7071,15.6864,15.6933,65600.0
2012-10-22 14:05:00,22.68,22.69,22.68,22.68,106000.0,15.6864,15.6933,15.6864,15.6864,106000.0
2012-10-22 14:10:00,22.68,22.71,22.67,22.71,50000.0,15.6864,15.7071,15.6795,15.7071,50000.0
2012-10-22 14:15:00,22.71,22.73,22.67,22.68,128300.0,15.7071,15.721,15.6795,15.6864,128300.0
2012-10-22 14:20:00,22.69,22.69,22.64,22.66,140800.0,15.6933,15.6933,15.6587,15.6726,140800.0
2012-10-22 14:25:00,22.66,22.7,22.66,22.7,100600.0,15.6726,15.7002,15.6726,15.7002,100600.0
2012-10-22 14:30:00,22.7,22.7,22.67,22.67,67100.0,15.7002,15.7002,15.6795,15.6795,67100.0
2012-10-22 14:35:00,22.67,22.68,22.64,22.64,32500.0,15.6795,15.6864,15.6587,15.6587,32500.0
2012-10-22 14:40:00,22.64,22.68,22.64,22.67,47100.0,15.6587,15.6864,15.6587,15.6795,47100.0
2012-10-22 14:45:00,22.67,22.67,22.63,22.63,88800.0,15.6795,15.6795,15.6518,15.6518,88800.0
2012-10-22 14:50:00,22.64,22.65,22.61,22.62,82400.0,15.6587,15.6656,15.638,15.6449,82400.0
2012-10-22 14:55:00,22.61,22.63,22.61,22.61,50400.0,15.638,15.6518,15.638,15.638,50400.0
2012-10-22 15:00:00,22.61,22.63,22.6,22.61,65500.0,15.638,15.6518,15.6311,15.638,65500.0
2012-10-22 15:05:00,22.6,22.63,22.6,22.62,44500.0,15.6311,15.6518,15.6311,15.6449,44500.0
2012-10-22 15:10:00,22.62,22.69,22.62,22.66,60100.0,15.6449,15.6933,15.6449,15.6726,60100.0
2012-10-22 15:15:00,22.66,22.68,22.66,22.66,35700.0,15.6726,15.6864,15.6726,15.6726,35700.0
2012-10-22 15:20:00,22.66,22.68,22.65,22.67,42700.0,15.6726,15.6864,15.6656,15.6795,42700.0
2012-10-22 15:25:00,22.67,22.72,22.67,22.71,30700.0,15.6795,15.7141,15.6795,15.7071,30700.0
2012-10-22 15:30:00,22.72,22.72,22.68,22.71,98300.0,15.7141,15.7141,15.6864,15.7071,98300.0
2012-10-22 15:35:00,22.71,22.71,22.69,22.7,133300.0,15.7071,15.7071,15.6933,15.7002,133300.0
2012-10-22 15:40:00,22.7,22.72,22.69,22.72,54100.0,15.7002,15.7141,15.6933,15.7141,54100.0
2012-10-22 15:45:00,22.72,22.76,22.71,22.72,153800.0,15.7141,15.7417,15.7071,15.7141,153800.0
2012-10-22 15:50:00,22.72,22.75,22.72,22.75,157600.0,15.7141,15.7348,15.7141,15.7348,157600.0
2012-10-22 15:55:00,22.75,22.81,22.75,22.8,223100.0,15.7348,15.7763,15.7348,15.7694,223100.0
2012-10-23 09:30:00,22.63,22.65,22.48,22.49,75300.0,15.6518,15.6656,15.5481,15.555,75300.0
2012-10-23 09:35:00,22.49,22.53,22.46,22.5,97400.0,15.555,15.5826,15.5342,15.5619,97400.0
2012-10-23 09:40:00,22.5,22.68,22.49,22.68,94300.0,15.5619,15.6864,15.555,15.6864,94300.0
2012-10-23 09:45:00,22.67,22.72,22.64,22.67,75600.0,15.6795,15.7141,15.6587,15.6795,75600.0
2012-10-23 09:50:00,22.68,22.68,22.64,22.67,33900.0,15.6864,15.6864,15.6587,15.6795,33900.0
2012-10-23 09:55:00,22.67,22.67,22.63,22.64,51500.0,15.6795,15.6795,15.6518,15.6587,51500.0
2012-10-23 10:00:00,22.64,22.68,22.62,22.64,123200.0,15.6587,15.6864,15.6449,15.6587,123200.0
2012-10-23 10:05:00,22.65,22.65,22.63,22.64,31600.0,15.6656,15.6656,15.6518,15.6587,31600.0
2012-10-23 10:10:00,22.64,22.64,22.57,22.59,57600.0,15.6587,15.6587,15.6103,15.6241,57600.0
2012-10-23 10:15:00,22.58,22.59,22.54,22.54,96800.0,15.6172,15.6241,15.5896,15.5896,96800.0
2012-10-23 10:20:00,22.55,22.59,22.54,22.58,47000.0,15.5965,15.6241,15.5896,15.6172,47000.0
2012-10-23 10:25:00,22.58,22.6,22.58,22.6,64100.0,15.6172,15.6311,15.6172,15.6311,64100.0
2012-10-23 10:30:00,22.6,22.6,22.55,22.57,45800.0,15.6311,15.6311,15.5965,15.6103,45800.0
2012-10-23 10:35:00,22.57,22.58,22.53,22.55,54500.0,15.6103,15.6172,15.5826,15.5965,54500.0
2012-10-23 10:40:00,22.55,22.58,22.54,22.57,72600.0,15.5965,15.6172,15.5896,15.6103,72600.0
2012-10-23 10:45:00,22.58,22.6,22.57,22.58,64800.0,15.6172,15.6311,15.6103,15.6172,64800.0
2012-10-23 10:50:00,22.58,22.58,22.55,22.55,30400.0,15.6172,15.6172,15.5965,15.5965,30400.0
2012-10-23 10:55:00,22.55,22.58,22.55,22.58,38100.0,15.5965,15.6172,15.5965,15.6172,38100.0
2012-10-23 11:00:00,22.57,22.59,22.56,22.57,56100.0,15.6103,15.6241,15.6034,15.6103,56100.0
2012-10-23 11:05:00,22.57,22.58,22.53,22.57,111400.0,15.6103,15.6172,15.5826,15.6103,111400.0
2012-10-23 11:10:00,22.57,22.59,22.55,22.57,76600.0,15.6103,15.6241,15.5965,15.6103,76600.0
2012-10-23 11:15:00,22.57,22.62,22.57,22.62,36100.0,15.6103,15.6449,15.6103,15.6449,36100.0
2012-10-23 11:20:00,22.61,22.62,22.57,22.58,59700.0,15.638,15.6449,15.6103,15.6172,59700.0
2012-10-23 11:25:00,22.59,22.6,22.57,22.58,52900.0,15.6241,15.6311,15.6103,15.6172,52900.0
2012-10-23 11:30:00,22.59,22.59,22.55,22.57,83100.0,15.6241,15.6241,15.5965,15.6103,83100.0
2012-10-23 11:35:00,22.56,22.57,22.54,22.54,40400.0,15.6034,15.6103,15.5896,15.5896,40400.0
2012-10-23 11:40:00,22.54,22.55,22.52,22.52,27700.0,15.5896,15.5965,15.5757,15.5757,27700.0
2012-10-23 11:45:00,22.52,22.56,22.51,22.56,34700.0,15.5757,15.6034,15.5688,15.6034,34700.0
2012-10-23 11:50:00,22.55,22.55,22.54,22.55,39800.0,15.5965,15.5965,15.5896,15.5965,39800.0
2012-10-23 11:55:00,22.56,22.56,22.55,22.55,9300.0,15.6034,15.6034,15.5965,15.5965,9300.0
2012-10-23 12:00:00,22.55,22.56,22.53,22.54,64300.0,15.5965,15.6034,15.5826,15.5896,64300.0
2012-10-23 12:05:00,22.54,22.54,22.51,22.52,54500.0,15.5896,15.5896,15.5688,15.5757,54500.0
2012-10-23 12:10:00,22.53,22.58,22.53,22.57,135900.0,15.5826,15.6172,15.5826,15.6103,135900.0
2012-10-23 12:15:00,22.57,22.63,22.57,22.63,49900.0,15.6103,15.6518,15.6103,15.6518,49900.0
2012-10-23 12:20:00,22.62,22.62,22.61,22.61,12800.0,15.6449,15.6449,15.638,15.638,12800.0
2012-10-23 12:25:00,22.61,22.62,22.61,22.61,10800.0,15.638,15.6449,15.638,15.638,10800.0
2012-10-23 12:30:00,22.61,22.65,22.59,22.65,43200.0,15.638,15.6656,15.6241,15.6656,43200.0
2012-10-23 12:35:00,22.65,22.68,22.64,22.64,59400.0,15.6656,15.6864,15.6587,15.6587,59400.0
2012-10-23 12:40:00,22.65,22.69,22.64,22.67,55000.0,15.6656,15.6933,15.6587,15.6795,55000.0
2012-10-23 12:45:00,22.67,22.69,22.67,22.67,11700.0,15.6795,15.6933,15.6795,15.6795,11700.0
2012-10-23 12:50:00,22.68,22.68,22.59,22.59,96200.0,15.6864,15.6864,15.6241,15.6241,96200.0
2012-10-23 12:55:00,22.59,22.63,22.59,22.62,37400.0,15.6241,15.6518,15.6241,15.6449,37400.0
2012-10-23 13:00:00,22.62,22.63,22.59,22.59,73200.0,15.6449,15.6518,15.6241,15.6241,73200.0
2012-10-23 13:05:00,22.59,22.59,22.56,22.59,39600.0,15.6241,15.6241,15.6034,15.6241,39600.0
2012-10-23 13:10:00,22.59,22.6,22.56,22.59,33400.0,15.6241,15.6311,15.6034,15.6241,33400.0
2012-10-23 13:15:00,22.6,22.62,22.57,22.58,28400.0,15.6311,15.6449,15.6103,15.6172,28400.0
2012-10-23 13:20:00,22.57,22.58,22.56,22.57,42300.0,15.6103,15.6172,15.6034,15.6103,42300.0
2012-10-23 13:25:00,22.57,22.57,22.56,22.57,11800.0,15.6103,15.6103,15.6034,15.6103,11800.0
2012-10-23 13:30:00,22.57,22.6,22.56,22.6,54200.0,15.6103,15.6311,15.6034,15.6311,54200.0
2012-10-23 13:35:00,22.6,22.61,22.58,22.6,47300.0,15.6311,15.638,15.6172,15.6311,47300.0
2012-10-23 13:40:00,22.59,22.61,22.58,22.61,34600.0,15.6241,15.638,15.6172,15.638,34600.0
2012-10-23 13:45:00,22.6,22.61,22.59,22.61,32200.0,15.6311,15.638,15.6241,15.638,32200.0
2012-10-23 13:50:00,22.61,22.63,22.61,22.63,46400.0,15.638,15.6518,15.638,15.6518,46400.0
2012-10-23 13:55:00,22.63,22.64,22.6,22.63,77300.0,15.6518,15.6587,15.6311,15.6518,77300.0
2012-10-23 14:00:00,22.64,22.65,22.62,22.63,49700.0,15.6587,15.6656,15.6449,15.6518,49700.0
2012-10-23 14:05:00,22.63,22.64,22.6,22.61,91200.0,15.6518,15.6587,15.6311,15.638,91200.0
2012-10-23 14:10:00,22.61,22.61,22.57,22.59,77100.0,15.638,15.638,15.6103,15.6241,77100.0
2012-10-23 14:15:00,22.59,22.62,22.58,22.62,43600.0,15.6241,15.6449,15.6172,15.6449,43600.0
2012-10-23 14:20:00,22.62,22.63,22.6,22.63,43000.0,15.6449,15.6518,15.6311,15.6518,43000.0
2012-10-23 14:25:00,22.63,22.66,22.63,22.66,36900.0,15.6518,15.6726,15.6518,15.6726,36900.0
2012-10-23 14:30:00,22.66,22.66,22.64,22.65,45500.0,15.6726,15.6726,15.6587,15.6656,45500.0
2012-10-23 14:35:00,22.64,22.69,22.64,22.68,48000.0,15.6587,15.6933,15.6587,15.6864,48000.0
2012-10-23 14:40:00,22.68,22.68,22.64,22.65,61400.0,15.6864,15.6864,15.6587,15.6656,61400.0
2012-10-23 14:45:00,22.65,22.69,22.65,22.68,28700.0,15.6656,15.6933,15.6656,15.6864,28700.0
2012-10-23 14:50:00,22.68,22.69,22.67,22.68,26100.0,15.6864,15.6933,15.6795,15.6864,26100.0
2012-10-23 14:55:00,22.67,22.71,22.67,22.71,39000.0,15.6795,15.7071,15.6795,15.7071,39000.0
2012-10-23 15:00:00,22.71,22.73,22.68,22.68,84300.0,15.7071,15.721,15.6864,15.6864,84300.0
2012-10-23 15:05:00,22.68,22.69,22.65,22.67,60200.0,15.6864,15.6933,15.6656,15.6795,60200.0
2012-10-23 15:10:00,22.67,22.7,22.67,22.67,84200.0,15.6795,15.7002,15.6795,15.6795,84200.0
2012-10-23 15:15:00,22.67,22.7,22.67,22.69,51400.0,15.6795,15.7002,15.6795,15.6933,51400.0
2012-10-23 15:20:00,22.69,22.7,22.66,22.69,111700.0,15.6933,15.7002,15.6726,15.6933,111700.0
2012-10-23 15:25:00,22.68,22.7,22.67,22.68,92300.0,15.6864,15.7002,15.6795,15.6864,92300.0
2012-10-23 15:30:00,22.67,22.7,22.66,22.69,136400.0,15.6795,15.7002,15.6726,15.6933,136400.0
2012-10-23 15:35:00,22.68,22.7,22.66,22.68,113600.0,15.6864,15.7002,15.6726,15.6864,113600.0
2012-10-23 15:40:00,22.66,22.69,22.66,22.67,131400.0,15.6726,15.6933,15.6726,15.6795,131400.0
2012-10-23 15:45:00,22.66,22.69,22.66,22.68,139500.0,15.6726,15.6933,15.6726,15.6864,139500.0
2012-10-23 15:50:00,22.67,22.74,22.67,22.74,164900.0,15.6795,15.7279,15.6795,15.7279,164900.0
2012-10-23 15:55:00,22.73,22.74,22.72,22.72,339200.0,15.721,15.7279,15.7141,15.7141,339200.0
2012-10-24 09:30:00,22.76,22.76,22.7,22.73,38200.0,15.7417,15.7417,15.7002,15.721,38200.0
2012-10-24 09:35:00,22.73,22.75,22.71,22.71,5900.0,15.721,15.7348,15.7071,15.7071,5900.0
2012-10-24 09:40:00,22.73,22.73,22.69,22.72,13000.0,15.721,15.721,15.6933,15.7141,13000.0
2012-10-24 09:45:00,22.73,22.73,22.7,22.72,23600.0,15.721,15.721,15.7002,15.7141,23600.0
2012-10-24 09:50:00,22.72,22.72,22.67,22.68,14500.0,15.7141,15.7141,15.6795,15.6864,14500.0
2012-10-24 09:55:00,22.68,22.72,22.68,22.72,1500.0,15.6864,15.7141,15.6864,15.7141,1500.0
2012-10-24 10:00:00,22.71,22.71,22.66,22.7,32000.0,15.7071,15.7071,15.6726,15.7002,32000.0
2012-10-24 10:05:00,22.7,22.72,22.66,22.67,41100.0,15.7002,15.7141,15.6726,15.6795,41100.0
2012-10-24 10:10:00,22.66,22.73,22.65,22.72,35800.0,15.6726,15.721,15.6656,15.7141,35800.0
2012-10-24 10:15:00,22.72,22.76,22.72,22.74,27900.0,15.7141,15.7417,15.7141,15.7279,27900.0
2012-10-24 10:20:00,22.73,22.78,22.73,22.75,24500.0,15.721,15.7555,15.721,15.7348,24500.0
2012-10-24 10:25:00,22.76,22.78,22.73,22.74,59600.0,15.7417,15.7555,15.721,15.7279,59600.0
2012-10-24 10:30:00,22.74,22.82,22.71,22.82,83900.0,15.7279,15.7832,15.7071,15.7832,83900.0
2012-10-24 10:35:00,22.82,22.85,22.8,22.84,39100.0,15.7832,15.804,15.7694,15.797,39100.0
2012-10-24 10:40:00,22.85,22.86,22.82,22.85,35400.0,15.804,15.8109,15.7832,15.804,35400.0
2012-10-24 10:45:00,22.85,22.86,22.83,22.83,30200.0,15.804,15.8109,15.7901,15.7901,30200.0
2012-10-24 10:50:00,22.83,22.85,22.82,22.82,16700.0,15.7901,15.804,15.7832,15.7832,16700.0
2012-10-24 10:55:00,22.83,22.86,22.83,22.84,28600.0,15.7901,15.8109,15.7901,15.797,28600.0
2012-10-24 11:00:00,22.85,22.88,22.85,22.85,33100.0,15.804,15.8247,15.804,15.804,33100.0
2012-10-24 11:05:00,22.85,22.86,22.79,22.79,31600.0,15.804,15.8109,15.7625,15.7625,31600.0
2012-10-24 11:10:00,22.8,22.81,22.76,22.77,30900.0,15.7694,15.7763,15.7417,15.7486,30900.0
2012-10-24 11:15:00,22.77,22.79,22.77,22.78,41900.0,15.7486,15.7625,15.7486,15.7555,41900.0
2012-10-24 11:20:00,22.77,22.82,22.77,22.82,39100.0,15.7486,15.7832,15.7486,15.7832,39100.0
2012-10-24 11:25:00,22.81,22.84,22.81,22.84,19500.0,15.7763,15.797,15.7763,15.797,19500.0
2012-10-24 11:30:00,22.84,22.85,22.83,22.83,14100.0,15.797,15.804,15.7901,15.7901,14100.0
2012-10-24 11:35:00,22.83,22.83,22.81,22.82,19900.0,15.7901,15.7901,15.7763,15.7832,19900.0
2012-10-24 11:40:00,22.82,22.83,22.82,22.83,3200.0,15.7832,15.7901,15.7832,15.7901,3200.0
2012-10-24 11:45:00,22.83,22.83,22.77,22.78,96500.0,15.7901,15.7901,15.7486,15.7555,96500.0
2012-10-24 11:50:00,22.78,22.8,22.78,22.79,11400.0,15.7555,15.7694,15.7555,15.7625,11400.0
2012-10-24 11:55:00,22.8,22.83,22.8,22.83,13800.0,15.7694,15.7901,15.7694,15.7901,13800.0
2012-10-24 12:00:00,22.83,22.83,22.79,22.82,23900.0,15.7901,15.7901,15.7625,15.7832,23900.0
2012-10-24 12:05:00,22.82,22.82,22.8,22.8,21500.0,15.7832,15.7832,15.7694,15.7694,21500.0
2012-10-24 12:10:00,22.8,22.85,22.8,22.85,27400.0,15.7694,15.804,15.7694,15.804,27400.0
2012-10-24 12:15:00,22.84,22.85,22.83,22.84,17900.0,15.797,15.804,15.7901,15.797,17900.0
2012-10-24 12:20:00,22.84,22.84,22.82,22.83,24400.0,15.797,15.797,15.7832,15.7901,24400.0
2012-10-24 12:25:00,22.83,22.84,22.82,22.84,23900.0,15.7901,15.797,15.7832,15.797,23900.0
2012-10-24 12:30:00,22.84,22.86,22.83,22.86,18800.0,15.797,15.8109,15.7901,15.8109,18800.0
2012-10-24 12:35:00,22.85,22.86,22.8,22.8,64900.0,15.804,15.8109,15.7694,15.7694,64900.0
2012-10-24 12:40:00,22.8,22.8,22.78,22.78,18300.0,15.7694,15.7694,15.7555,15.7555,18300.0
2012-10-24 12:45:00,22.78,22.79,22.78,22.79,2100.0,15.7555,15.7625,15.7555,15.7625,2100.0
2012-10-24 12:50:00,22.79,22.81,22.78,22.8,31000.0,15.7625,15.7763,15.7555,15.7694,31000.0
2012-10-24 12:55:00,22.81,22.81,22.79,22.8,9700.0,15.7763,15.7763,15.7625,15.7694,9700.0
2012-10-24 13:00:00,22.79,22.81,22.79,22.81,13700.0,15.7625,15.7763,15.7625,15.7763,13700.0
2012-10-24 13:05:00,22.81,22.81,22.8,22.81,4600.0,15.7763,15.7763,15.7694,15.7763,4600.0
2012-10-24 13:10:00,22.81,22.81,22.8,22.81,8200.0,15.7763,15.7763,15.7694,15.7763,8200.0
2012-10-24 13:15:00,22.8,22.81,22.8,22.81,13300.0,15.7694,15.7763,15.7694,15.7763,13300.0
2012-10-24 13:20:00,22.81,22.82,22.81,22.81,19200.0,15.7763,15.7832,15.7763,15.7763,19200.0
2012-10-24 13:25:00,22.82,22.83,22.82,22.82,9700.0,15.7832,15.7901,15.7832,15.7832,9700.0
2012-10-24 13:30:00,22.82,22.82,22.79,22.79,19000.0,15.7832,15.7832,15.7625,15.7625,19000.0
2012-10-24 13:35:00,22.79,22.79,22.78,22.79,69800.0,15.7625,15.7625,15.7555,15.7625,69800.0
2012-10-24 13:40:00,22.79,22.81,22.78,22.78,30300.0,15.7625,15.7763,15.7555,15.7555,30300.0
2012-10-24 13:45:00,22.79,22.79,22.75,22.76,54400.0,15.7625,15.7625,15.7348,15.7417,54400.0
2012-10-24 13:50:00,22.75,22.76,22.75,22.75,3100.0,15.7348,15.7417,15.7348,15.7348,3100.0
2012-10-24 13:55:00,22.76,22.78,22.75,22.77,21500.0,15.7417,15.7555,15.7348,15.7486,21500.0
2012-10-24 14:00:00,22.76,22.77,22.75,22.76,24800.0,15.7417,15.7486,15.7348,15.7417,24800.0
2012-10-24 14:05:00,22.76,22.76,22.75,22.76,4600.0,15.7417,15.7417,15.7348,15.7417,4600.0
2012-10-24 14:10:00,22.76,22.79,22.75,22.79,22400.0,15.7417,15.7625,15.7348,15.7625,22400.0
2012-10-24 14:15:00,22.79,22.79,22.73,22.76,70300.0,15.7625,15.7625,15.721,15.7417,70300.0
2012-10-24 14:20:00,22.77,22.8,22.77,22.8,18400.0,15.7486,15.7694,15.7486,15.7694,18400.0
2012-10-24 14:25:00,22.8,22.85,22.8,22.83,22500.0,15.7694,15.804,15.7694,15.7901,22500.0
2012-10-24 14:30:00,22.83,22.85,22.79,22.79,32700.0,15.7901,15.804,15.7625,15.7625,32700.0
2012-10-24 14:35:00,22.79,22.83,22.79,22.81,25400.0,15.7625,15.7901,15.7625,15.7763,25400.0
2012-10-24 14:40:00,22.81,22.83,22.8,22.83,26200.0,15.7763,15.7901,15.7694,15.7901,26200.0
2012-10-24 14:45:00,22.83,22.83,22.77,22.79,35100.0,15.7901,15.7901,15.7486,15.7625,35100.0
2012-10-24 14:50:00,22.79,22.8,22.77,22.78,29900.0,15.7625,15.7694,15.7486,15.7555,29900.0
2012-10-24 14:55:00,22.77,22.78,22.77,22.77,28600.0,15.7486,15.7555,15.7486,15.7486,28600.0
2012-10-24 15:00:00,22.77,22.79,22.75,22.75,69300.0,15.7486,15.7625,15.7348,15.7348,69300.0
2012-10-24 15:05:00,22.76,22.77,22.73,22.77,49800.0,15.7417,15.7486,15.721,15.7486,49800.0
2012-10-24 15:10:00,22.77,22.78,22.75,22.77,41600.0,15.7486,15.7555,15.7348,15.7486,41600.0
2012-10-24 15:15:00,22.76,22.77,22.76,22.76,30400.0,15.7417,15.7486,15.7417,15.7417,30400.0
2012-10-24 15:20:00,22.77,22.79,22.71,22.71,83100.0,15.7486,15.7625,15.7071,15.7071,83100.0
2012-10-24 15:25:00,22.71,22.72,22.68,22.71,61400.0,15.7071,15.7141,15.6864,15.7071,61400.0
2012-10-24 15:30:00,22.72,22.73,22.71,22.72,24200.0,15.7141,15.721,15.7071,15.7141,24200.0
2012-10-24 15:35:00,22.72,22.76,22.72,22.72,46300.0,15.7141,15.7417,15.7141,15.7141,46300.0
2012-10-24 15:40:00,22.72,22.73,22.71,22.73,35300.0,15.7141,15.721,15.7071,15.721,35300.0
2012-10-24 15:45:00,22.73,22.73,22.72,22.73,69500.0,15.721,15.721,15.7141,15.721,69500.0
2012-10-24 15:50:00,22.73,22.75,22.72,22.75,108600.0,15.721,15.7348,15.7141,15.7348,108600.0
2012-10-24 15:55:00,22.75,22.76,22.74,22.75,201500.0,15.7348,15.7417,15.7279,15.7348,201500.0
2012-10-25 09:30:00,22.87,22.93,22.82,22.9,22300.0,15.8178,15.8593,15.7832,15.8385,22300.0
2012-10-25 09:35:00,22.92,22.92,22.81,22.83,28900.0,15.8524,15.8524,15.7763,15.7901,28900.0
2012-10-25 09:40:00,22.84,22.86,22.81,22.84,22200.0,15.797,15.8109,15.7763,15.797,22200.0
2012-10-25 09:45:00,22.84,22.84,22.82,22.82,20400.0,15.797,15.797,15.7832,15.7832,20400.0
2012-10-25 09:50:00,22.83,22.85,22.82,22.82,12000.0,15.7901,15.804,15.7832,15.7832,12000.0
2012-10-25 09:55:00,22.82,22.86,22.82,22.85,18400.0,15.7832,15.8109,15.7832,15.804,18400.0
2012-10-25 10:00:00,22.85,22.85,22.76,22.77,43900.0,15.804,15.804,15.7417,15.7486,43900.0
2012-10-25 10:05:00,22.77,22.79,22.75,22.75,44300.0,15.7486,15.7625,15.7348,15.7348,44300.0
2012-10-25 10:10:00,22.76,22.76,22.74,22.74,28200.0,15.7417,15.7417,15.7279,15.7279,28200.0
2012-10-25 10:15:00,22.75,22.75,22.74,22.75,28700.0,15.7348,15.7348,15.7279,15.7348,28700.0
2012-10-25 10:20:00,22.75,22.75,22.71,22.71,64200.0,15.7348,15.7348,15.7071,15.7071,64200.0
2012-10-25 10:25:00,22.71,22.71,22.64,22.66,37900.0,15.7071,15.7071,15.6587,15.6726,37900.0
2012-10-25 10:30:00,22.67,22.67,22.63,22.67,32300.0,15.6795,15.6795,15.6518,15.6795,32300.0
2012-10-25 10:35:00,22.66,22.68,22.63,22.65,68500.0,15.6726,15.6864,15.6518,15.6656,68500.0
2012-10-25 10:40:00,22.65,22.68,22.64,22.67,15300.0,15.6656,15.6864,15.6587,15.6795,15300.0
2012-10-25 10:45:00,22.67,22.67,22.63,22.65,39700.0,15.6795,15.6795,15.6518,15.6656,39700.0
2012-10-25 10:50:00,22.65,22.69,22.65,22.69,40600.0,15.6656,15.6933,15.6656,15.6933,40600.0
2012-10-25 10:55:00,22.69,22.74,22.69,22.74,29100.0,15.6933,15.7279,15.6933,15.7279,29100.0
2012-10-25 11:00:00,22.73,22.76,22.72,22.76,28800.0,15.721,15.7417,15.7141,15.7417,28800.0
2012-10-25 11:05:00,22.75,22.78,22.74,22.78,16900.0,15.7348,15.7555,15.7279,15.7555,16900.0
2012-10-25 11:10:00,22.78,22.78,22.73,22.74,23100.0,15.7555,15.7555,15.721,15.7279,23100.0
2012-10-25 11:15:00,22.74,22.78,22.73,22.78,18800.0,15.7279,15.7555,15.721,15.7555,18800.0
2012-10-25 11:20:00,22.77,22.77,22.73,22.73,30500.0,15.7486,15.7486,15.721,15.721,30500.0
2012-10-25 11:25:00,22.73,22.75,22.69,22.71,35800.0,15.721,15.7348,15.6933,15.7071,35800.0
2012-10-25 11:30:00,22.72,22.73,22.7,22.71,13000.0,15.7141,15.721,15.7002,15.7071,13000.0
2012-10-25 11:35:00,22.7,22.71,22.64,22.66,41400.0,15.7002,15.7071,15.6587,15.6726,41400.0
2012-10-25 11:40:00,22.66,22.7,22.66,22.7,21000.0,15.6726,15.7002,15.6726,15.7002,21000.0
2012-10-25 11:45:00,22.7,22.71,22.69,22.7,34300.0,15.7002,15.7071,15.6933,15.7002,34300.0
2012-10-25 11:50:00,22.69,22.71,22.67,22.68,64700.0,15.6933,15.7071,15.6795,15.6864,64700.0
2012-10-25 11:55:00,22.68,22.71,22.68,22.7,30400.0,15.6864,15.7071,15.6864,15.7002,30400.0
2012-10-25 12:00:00,22.7,22.7,22.65,22.65,48900.0,15.7002,15.7002,15.6656,15.6656,48900.0
2012-10-25 12:05:00,22.65,22.65,22.62,22.63,19800.0,15.6656,15.6656,15.6449,15.6518,19800.0
2012-10-25 12:10:00,22.63,22.65,22.63,22.65,6700.0,15.6518,15.6656,15.6518,15.6656,6700.0
2012-10-25 12:15:00,22.65,22.66,22.63,22.65,24600.0,15.6656,15.6726,15.6518,15.6656,24600.0
2012-10-25 12:20:00,22.64,22.66,22.63,22.64,23600.0,15.6587,15.6726,15.6518,15.6587,23600.0
2012-10-25 12:25:00,22.64,22.68,22.64,22.65,99000.0,15.6587,15.6864,15.6587,15.6656,99000.0
2012-10-25 12:30:00,22.66,22.67,22.64,22.65,19200.0,15.6726,15.6795,15.6587,15.6656,19200.0
2012-10-25 12:35:00,22.66,22.67,22.66,22.66,26500.0,15.6726,15.6795,15.6726,15.6726,26500.0
2012-10-25 12:40:00,22.66,22.66,22.6,22.61,97100.0,15.6726,15.6726,15.6311,15.638,97100.0
2012-10-25 12:45:00,22.6,22.65,22.6,22.64,23100.0,15.6311,15.6656,15.6311,15.6587,23100.0
2012-10-25 12:50:00,22.64,22.65,22.6,22.6,48900.0,15.6587,15.6656,15.6311,15.6311,48900.0
2012-10-25 12:55:00,22.6,22.64,22.6,22.63,63700.0,15.6311,15.6587,15.6311,15.6518,63700.0
2012-10-25 13:00:00,22.63,22.66,22.63,22.64,47200.0,15.6518,15.6726,15.6518,15.6587,47200.0
2012-10-25 13:05:00,22.64,22.66,22.63,22.64,28200.0,15.6587,15.6726,15.6518,15.6587,28200.0
2012-10-25 13:10:00,22.63,22.64,22.62,22.62,22000.0,15.6518,15.6587,15.6449,15.6449,22000.0
2012-10-25 13:15:00,22.63,22.66,22.63,22.65,56000.0,15.6518,15.6726,15.6518,15.6656,56000.0
2012-10-25 13:20:00,22.65,22.68,22.65,22.66,58700.0,15.6656,15.6864,15.6656,15.6726,58700.0
2012-10-25 13:25:00,22.66,22.69,22.65,22.69,20500.0,15.6726,15.6933,15.6656,15.6933,20500.0
2012-10-25 13:30:00,22.68,22.69,22.61,22.62,42700.0,15.6864,15.6933,15.638,15.6449,42700.0
2012-10-25 13:35:00,22.61,22.63,22.61,22.62,29400.0,15.638,15.6518,15.638,15.6449,29400.0
2012-10-25 13:40:00,22.61,22.63,22.61,22.63,49000.0,15.638,15.6518,15.638,15.6518,49000.0
2012-10-25 13:45:00,22.63,22.65,22.61,22.61,94600.0,15.6518,15.6656,15.638,15.638,94600.0
2012-10-25 13:50:00,22.61,22.63,22.61,22.62,50200.0,15.638,15.6518,15.638,15.6449,50200.0
2012-10-25 13:55:00,22.61,22.64,22.61,22.63,29700.0,15.638,15.6587,15.638,15.6518,29700.0
2012-10-25 14:00:00,22.64,22.64,22.61,22.61,171100.0,15.6587,15.6587,15.638,15.638,171100.0
2012-10-25 14:05:00,22.61,22.62,22.58,22.59,174600.0,15.638,15.6449,15.6172,15.6241,174600.0
2012-10-25 14:10:00,22.59,22.62,22.59,22.59,35100.0,15.6241,15.6449,15.6241,15.6241,35100.0
2012-10-25 14:15:00,22.59,22.61,22.58,22.6,52600.0,15.6241,15.638,15.6172,15.6311,52600.0
2012-10-25 14:20:00,22.6,22.6,22.59,22.6,29900.0,15.6311,15.6311,15.6241,15.6311,29900.0
2012-10-25 14:25:00,22.6,22.6,22.59,22.6,40600.0,15.6311,15.6311,15.6241,15.6311,40600.0
2012-10-25 14:30:00,22.6,22.6,22.59,22.59,27800.0,15.6311,15.6311,15.6241,15.6241,27800.0
2012-10-25 14:35:00,22.6,22.6,22.59,22.6,21200.0,15.6311,15.6311,15.6241,15.6311,21200.0
2012-10-25 14:40:00,22.59,22.61,22.59,22.6,56900.0,15.6241,15.638,15.6241,15.6311,56900.0
2012-10-25 14:45:00,22.6,22.61,22.57,22.59,191100.0,15.6311,15.638,15.6103,15.6241,191100.0
2012-10-25 14:50:00,22.59,22.59,22.55,22.56,84200.0,15.6241,15.6241,15.5965,15.6034,84200.0
2012-10-25 14:55:00,22.56,22.56,22.53,22.55,104900.0,15.6034,15.6034,15.5826,15.5965,104900.0
2012-10-25 15:00:00,22.54,22.58,22.54,22.58,43600.0,15.5896,15.6172,15.5896,15.6172,43600.0
2012-10-25 15:05:00,22.58,22.58,22.54,22.56,72000.0,15.6172,15.6172,15.5896,15.6034,72000.0
2012-10-25 15:10:00,22.57,22.58,22.56,22.57,61500.0,15.6103,15.6172,15.6034,15.6103,61500.0
2012-10-25 15:15:00,22.57,22.58,22.56,22.56,43500.0,15.6103,15.6172,15.6034,15.6034,43500.0
2012-10-25 15:20:00,22.56,22.57,22.56,22.57,29100.0,15.6034,15.6103,15.6034,15.6103,29100.0
2012-10-25 15:25:00,22.56,22.57,22.55,22.57,57600.0,15.6034,15.6103,15.5965,15.6103,57600.0
2012-10-25 15:30:00,22.57,22.57,22.54,22.57,150400.0,15.6103,15.6103,15.5896,15.6103,150400.0
2012-10-25 15:35:00,22.57,22.58,22.55,22.58,94300.0,15.6103,15.6172,15.5965,15.6172,94300.0
2012-10-25 15:40:00,22.58,22.58,22.56,22.56,76500.0,15.6172,15.6172,15.6034,15.6034,76500.0
2012-10-25 15:45:00,22.57,22.6,22.55,22.59,176600.0,15.6103,15.6311,15.5965,15.6241,176600.0
2012-10-25 15:50:00,22.58,22.6,22.58,22.6,138900.0,15.6172,15.6311,15.6172,15.6311,138900.0
2012-10-25 15:55:00,22.6,22.61,22.58,22.59,315100.0,15.6311,15.638,15.6172,15.6241,315100.0
2012-10-26 09:30:00,22.62,22.75,22.61,22.66,33300.0,15.6449,15.7348,15.638,15.6726,33300.0
2012-10-26 09:35:00,22.63,22.67,22.57,22.59,70900.0,15.6518,15.6795,15.6103,15.6241,70900.0
2012-10-26 09:40:00,22.59,22.6,22.52,22.57,70500.0,15.6241,15.6311,15.5757,15.6103,70500.0
2012-10-26 09:45:00,22.57,22.58,22.55,22.56,49400.0,15.6103,15.6172,15.5965,15.6034,49400.0
2012-10-26 09:50:00,22.56,22.59,22.56,22.58,53500.0,15.6034,15.6241,15.6034,15.6172,53500.0
2012-10-26 09:55:00,22.58,22.58,22.51,22.52,60800.0,15.6172,15.6172,15.5688,15.5757,60800.0
2012-10-26 10:00:00,22.52,22.55,22.51,22.54,38300.0,15.5757,15.5965,15.5688,15.5896,38300.0
2012-10-26 10:05:00,22.54,22.56,22.49,22.49,104400.0,15.5896,15.6034,15.555,15.555,104400.0
2012-10-26 10:10:00,22.48,22.49,22.46,22.49,29100.0,15.5481,15.555,15.5342,15.555,29100.0
2012-10-26 10:15:00,22.49,22.54,22.49,22.54,12200.0,15.555,15.5896,15.555,15.5896,12200.0
2012-10-26 10:20:00,22.53,22.54,22.5,22.53,33500.0,15.5826,15.5896,15.5619,15.5826,33500.0
2012-10-26 10:25:00,22.53,22.53,22.42,22.44,146500.0,15.5826,15.5826,15.5066,15.5204,146500.0
2012-10-26 10:30:00,22.44,22.48,22.44,22.47,36200.0,15.5204,15.5481,15.5204,15.5411,36200.0
2012-10-26 10:35:00,22.47,22.53,22.47,22.52,62600.0,15.5411,15.5826,15.5411,15.5757,62600.0
2012-10-26 10:40:00,22.52,22.54,22.52,22.54,13300.0,15.5757,15.5896,15.5757,15.5896,13300.0
2012-10-26 10:45:00,22.53,22.54,22.5,22.5,96600.0,15.5826,15.5896,15.5619,15.5619,96600.0
2012-10-26 10:50:00,22.51,22.51,22.46,22.48,38100.0,15.5688,15.5688,15.5342,15.5481,38100.0
2012-10-26 10:55:00,22.49,22.52,22.49,22.51,33000.0,15.555,15.5757,15.555,15.5688,33000.0
2012-10-26 11:00:00,22.5,22.51,22.46,22.48,37200.0,15.5619,15.5688,15.5342,15.5481,37200.0
2012-10-26 11:05:00,22.48,22.48,22.44,22.44,55300.0,15.5481,15.5481,15.5204,15.5204,55300.0
2012-10-26 11:10:00,22.44,22.46,22.43,22.46,46100.0,15.5204,15.5342,15.5135,15.5342,46100.0
2012-10-26 11:15:00,22.46,22.51,22.46,22.51,12100.0,15.5342,15.5688,15.5342,15.5688,12100.0
2012-10-26 11:20:00,22.5,22.5,22.46,22.46,63200.0,15.5619,15.5619,15.5342,15.5342,63200.0
2012-10-26 11:25:00,22.45,22.46,22.45,22.45,9300.0,15.5273,15.5342,15.5273,15.5273,9300.0
2012-10-26 11:30:00,22.46,22.49,22.45,22.47,40300.0,15.5342,15.555,15.5273,15.5411,40300.0
2012-10-26 11:35:00,22.46,22.48,22.46,22.48,15600.0,15.5342,15.5481,15.5342,15.5481,15600.0
2012-10-26 11:40:00,22.48,22.49,22.45,22.45,31400.0,15.5481,15.555,15.5273,15.5273,31400.0
2012-10-26 11:45:00,22.46,22.48,22.44,22.44,65100.0,15.5342,15.5481,15.5204,15.5204,65100.0
2012-10-26 11:50:00,22.44,22.45,22.42,22.42,26000.0,15.5204,15.5273,15.5066,15.5066,26000.0
2012-10-26 11:55:00,22.42,22.45,22.42,22.44,18100.0,15.5066,15.5273,15.5066,15.5204,18100.0
2012-10-26 12:00:00,22.44,22.45,22.39,22.41,81900.0,15.5204,15.5273,15.4858,15.4996,81900.0
2012-10-26 12:05:00,22.41,22.44,22.39,22.44,36100.0,15.4996,15.5204,15.4858,15.5204,36100.0
2012-10-26 12:10:00,22.43,22.45,22.42,22.43,25900.0,15.5135,15.5273,15.5066,15.5135,25900.0
2012-10-26 12:15:00,22.44,22.44,22.42,22.43,10100.0,15.5204,15.5204,15.5066,15.5135,10100.0
2012-10-26 12:20:00,22.43,22.44,22.41,22.42,36300.0,15.5135,15.5204,15.4996,15.5066,36300.0
2012-10-26 12:25:00,22.43,22.47,22.42,22.46,18400.0,15.5135,15.5411,15.5066,15.5342,18400.0
2012-10-26 12:30:00,22.46,22.46,22.39,22.41,163500.0,15.5342,15.5342,15.4858,15.4996,163500.0
2012-10-26 12:35:00,22.41,22.45,22.41,22.44,11000.0,15.4996,15.5273,15.4996,15.5204,11000.0
2012-10-26 12:40:00,22.45,22.49,22.44,22.46,31500.0,15.5273,15.555,15.5204,15.5342,31500.0
2012-10-26 12:45:00,22.45,22.46,22.42,22.43,16700.0,15.5273,15.5342,15.5066,15.5135,16700.0
2012-10-26 12:50:00,22.42,22.47,22.42,22.46,45000.0,15.5066,15.5411,15.5066,15.5342,45000.0
2012-10-26 12:55:00,22.46,22.51,22.46,22.5,34000.0,15.5342,15.5688,15.5342,15.5619,34000.0
2012-10-26 13:00:00,22.5,22.5,22.47,22.47,32300.0,15.5619,15.5619,15.5411,15.5411,32300.0
2012-10-26 13:05:00,22.47,22.48,22.44,22.45,33500.0,15.5411,15.5481,15.5204,15.5273,33500.0
2012-10-26 13:10:00,22.45,22.47,22.45,22.46,40200.0,15.5273,15.5411,15.5273,15.5342,40200.0
2012-10-26 13:15:00,22.46,22.46,22.42,22.44,32500.0,15.5342,15.5342,15.5066,15.5204,32500.0
2012-10-26 13:20:00,22.44,22.45,22.44,22.45,2800.0,15.5204,15.5273,15.5204,15.5273,2800.0
2012-10-26 13:25:00,22.45,22.48,22.44,22.48,19400.0,15.5273,15.5481,15.5204,15.5481,19400.0
2012-10-26 13:30:00,22.48,22.5,22.48,22.5,60800.0,15.5481,15.5619,15.5481,15.5619,60800.0
2012-10-26 13:35:00,22.5,22.52,22.49,22.49,42600.0,15.5619,15.5757,15.555,15.555,42600.0
2012-10-26 13:40:00,22.5,22.5,22.47,22.47,28700.0,15.5619,15.5619,15.5411,15.5411,28700.0
2012-10-26 13:45:00,22.48,22.49,22.45,22.46,31700.0,15.5481,15.555,15.5273,15.5342,31700.0
2012-10-26 13:50:00,22.46,22.46,22.44,22.45,41600.0,15.5342,15.5342,15.5204,15.5273,41600.0
2012-10-26 13:55:00,22.46,22.47,22.44,22.45,23600.0,15.5342,15.5411,15.5204,15.5273,23600.0
2012-10-26 14:00:00,22.45,22.48,22.45,22.48,24700.0,15.5273,15.5481,15.5273,15.5481,24700.0
2012-10-26 14:05:00,22.47,22.48,22.45,22.45,22700.0,15.5411,15.5481,15.5273,15.5273,22700.0
2012-10-26 14:10:00,22.45,22.48,22.45,22.46,51400.0,15.5273,15.5481,15.5273,15.5342,51400.0
2012-10-26 14:15:00,22.46,22.46,22.45,22.45,7200.0,15.5342,15.5342,15.5273,15.5273,7200.0
2012-10-26 14:20:00,22.46,22.46,22.45,22.45,8300.0,15.5342,15.5342,15.5273,15.5273,8300.0
2012-10-26 14:25:00,22.46,22.48,22.45,22.48,26600.0,15.5342,15.5481,15.5273,15.5481,26600.0
2012-10-26 14:30:00,22.47,22.51,22.47,22.5,133900.0,15.5411,15.5688,15.5411,15.5619,133900.0
2012-10-26 14:35:00,22.5,22.51,22.5,22.51,44100.0,15.5619,15.5688,15.5619,15.5688,44100.0
2012-10-26 14:40:00,22.51,22.51,22.48,22.49,77900.0,15.5688,15.5688,15.5481,15.555,77900.0
2012-10-26 14:45:00,22.49,22.5,22.47,22.47,38600.0,15.555,15.5619,15.5411,15.5411,38600.0
2012-10-26 14:50:00,22.48,22.52,22.47,22.49,27700.0,15.5481,15.5757,15.5411,15.555,27700.0
2012-10-26 14:55:00,22.5,22.52,22.49,22.5,21300.0,15.5619,15.5757,15.555,15.5619,21300.0
2012-10-26 15:00:00,22.5,22.52,22.49,22.51,17100.0,15.5619,15.5757,15.555,15.5688,17100.0
2012-10-26 15:05:00,22.51,22.53,22.51,22.53,10900.0,15.5688,15.5826,15.5688,15.5826,10900.0
2012-10-26 15:10:00,22.54,22.57,22.54,22.56,36900.0,15.5896,15.6103,15.5896,15.6034,36900.0
2012-10-26 15:15:00,22.57,22.57,22.54,22.55,44200.0,15.6103,15.6103,15.5896,15.5965,44200.0
2012-10-26 15:20:00,22.55,22.58,22.54,22.57,30800.0,15.5965,15.6172,15.5896,15.6103,30800.0
2012-10-26 15:25:00,22.57,22.6,22.57,22.58,60100.0,15.6103,15.6311,15.6103,15.6172,60100.0
2012-10-26 15:30:00,22.59,22.61,22.56,22.56,54900.0,15.6241,15.638,15.6034,15.6034,54900.0
2012-10-26 15:35:00,22.57,22.57,22.55,22.55,80300.0,15.6103,15.6103,15.5965,15.5965,80300.0
2012-10-26 15:40:00,22.55,22.58,22.55,22.57,82600.0,15.5965,15.6172,15.5965,15.6103,82600.0
2012-10-26 15:45:00,22.58,22.59,22.55,22.55,181900.0,15.6172,15.6241,15.5965,15.5965,181900.0
2012-10-26 15:50:00,22.55,22.59,22.54,22.58,109400.0,15.5965,15.6241,15.5896,15.6172,109400.0
2012-10-26 15:55:00,22.57,22.58,22.57,22.57,309700.0,15.6103,15.6172,15.6103,15.6103,309700.0
2012-10-31 09:30:00,22.52,22.6,22.41,22.49,53300.0,15.5757,15.6311,15.4996,15.555,53300.0
2012-10-31 09:35:00,22.51,22.51,22.43,22.44,93900.0,15.5688,15.5688,15.5135,15.5204,93900.0
2012-10-31 09:40:00,22.45,22.45,22.38,22.42,59100.0,15.5273,15.5273,15.4789,15.5066,59100.0
2012-10-31 09:45:00,22.42,22.48,22.41,22.46,95500.0,15.5066,15.5481,15.4996,15.5342,95500.0
2012-10-31 09:50:00,22.46,22.47,22.44,22.45,85100.0,15.5342,15.5411,15.5204,15.5273,85100.0
2012-10-31 09:55:00,22.45,22.46,22.41,22.43,55800.0,15.5273,15.5342,15.4996,15.5135,55800.0
2012-10-31 10:00:00,22.42,22.46,22.41,22.46,61900.0,15.5066,15.5342,15.4996,15.5342,61900.0
2012-10-31 10:05:00,22.46,22.48,22.45,22.48,67500.0,15.5342,15.5481,15.5273,15.5481,67500.0
2012-10-31 10:10:00,22.48,22.51,22.48,22.5,111200.0,15.5481,15.5688,15.5481,15.5619,111200.0
2012-10-31 10:15:00,22.5,22.58,22.49,22.5,133500.0,15.5619,15.6172,15.555,15.5619,133500.0
2012-10-31 10:20:00,22.5,22.55,22.49,22.55,39000.0,15.5619,15.5965,15.555,15.5965,39000.0
2012-10-31 10:25:00,22.55,22.61,22.55,22.6,55600.0,15.5965,15.638,15.5965,15.6311,55600.0
2012-10-31 10:30:00,22.6,22.65,22.6,22.61,231900.0,15.6311,15.6656,15.6311,15.638,231900.0
2012-10-31 10:35:00,22.62,22.68,22.61,22.67,118000.0,15.6449,15.6864,15.638,15.6795,118000.0
2012-10-31 10:40:00,22.67,22.68,22.54,22.54,145600.0,15.6795,15.6864,15.5896,15.5896,145600.0
2012-10-31 10:45:00,22.55,22.61,22.43,22.53,206500.0,15.5965,15.638,15.5135,15.5826,206500.0
2012-10-31 10:50:00,22.53,22.53,22.48,22.5,87500.0,15.5826,15.5826,15.5481,15.5619,87500.0
2012-10-31 10:55:00,22.5,22.52,22.46,22.51,49700.0,15.5619,15.5757,15.5342,15.5688,49700.0
2012-10-31 11:00:00,22.51,22.51,22.46,22.49,71700.0,15.5688,15.5688,15.5342,15.555,71700.0
2012-10-31 11:05:00,22.49,22.5,22.47,22.49,45000.0,15.555,15.5619,15.5411,15.555,45000.0
2012-10-31 11:10:00,22.49,22.55,22.48,22.55,86000.0,15.555,15.5965,15.5481,15.5965,86000.0
2012-10-31 11:15:00,22.55,22.55,22.54,22.55,64600.0,15.5965,15.5965,15.5896,15.5965,64600.0
2012-10-31 11:20:00,22.55,22.55,22.54,22.55,32400.0,15.5965,15.5965,15.5896,15.5965,32400.0
2012-10-31 11:25:00,22.55,22.55,22.54,22.55,31400.0,15.5965,15.5965,15.5896,15.5965,31400.0
2012-10-31 11:30:00,22.55,22.56,22.55,22.56,43900.0,15.5965,15.6034,15.5965,15.6034,43900.0
2012-10-31 11:35:00,22.56,22.56,22.5,22.5,92400.0,15.6034,15.6034,15.5619,15.5619,92400.0
2012-10-31 11:40:00,22.5,22.51,22.49,22.49,56100.0,15.5619,15.5688,15.555,15.555,56100.0
2012-10-31 11:45:00,22.49,22.5,22.49,22.49,20400.0,15.555,15.5619,15.555,15.555,20400.0
2012-10-31 11:50:00,22.5,22.52,22.49,22.51,49800.0,15.5619,15.5757,15.555,15.5688,49800.0
2012-10-31 11:55:00,22.52,22.52,22.51,22.52,20800.0,15.5757,15.5757,15.5688,15.5757,20800.0
2012-10-31 12:00:00,22.52,22.52,22.51,22.52,31000.0,15.5757,15.5757,15.5688,15.5757,31000.0
2012-10-31 12:05:00,22.52,22.52,22.48,22.51,94900.0,15.5757,15.5757,15.5481,15.5688,94900.0
2012-10-31 12:10:00,22.51,22.52,22.49,22.5,78500.0,15.5688,15.5757,15.555,15.5619,78500.0
2012-10-31 12:15:00,22.5,22.5,22.45,22.45,88200.0,15.5619,15.5619,15.5273,15.5273,88200.0
2012-10-31 12:20:00,22.45,22.47,22.44,22.46,65900.0,15.5273,15.5411,15.5204,15.5342,65900.0
2012-10-31 12:25:00,22.45,22.56,22.43,22.44,285200.0,15.5273,15.6034,15.5135,15.5204,285200.0
2012-10-31 12:30:00,22.43,22.46,22.41,22.45,40200.0,15.5135,15.5342,15.4996,15.5273,40200.0
2012-10-31 12:35:00,22.45,22.45,22.43,22.45,42200.0,15.5273,15.5273,15.5135,15.5273,42200.0
2012-10-31 12:40:00,22.44,22.49,22.44,22.47,41300.0,15.5204,15.555,15.5204,15.5411,41300.0
2012-10-31 12:45:00,22.47,22.5,22.46,22.5,63500.0,15.5411,15.5619,15.5342,15.5619,63500.0
2012-10-31 12:50:00,22.5,22.52,22.49,22.51,19200.0,15.5619,15.5757,15.555,15.5688,19200.0
2012-10-31 12:55:00,22.51,22.54,22.51,22.54,40200.0,15.5688,15.5896,15.5688,15.5896,40200.0
2012-10-31 13:00:00,22.54,22.54,22.45,22.46,119100.0,15.5896,15.5896,15.5273,15.5342,119100.0
2012-10-31 13:05:00,22.46,22.47,22.42,22.45,63500.0,15.5342,15.5411,15.5066,15.5273,63500.0
2012-10-31 13:10:00,22.44,22.46,22.42,22.45,54400.0,15.5204,15.5342,15.5066,15.5273,54400.0
2012-10-31 13:15:00,22.45,22.45,22.44,22.44,29800.0,15.5273,15.5273,15.5204,15.5204,29800.0
2012-10-31 13:20:00,22.45,22.45,22.44,22.45,16200.0,15.5273,15.5273,15.5204,15.5273,16200.0
2012-10-31 13:25:00,22.44,22.45,22.44,22.45,13600.0,15.5204,15.5273,15.5204,15.5273,13600.0
2012-10-31 13:30:00,22.45,22.45,22.44,22.44,25100.0,15.5273,15.5273,15.5204,15.5204,25100.0
2012-10-31 13:35:00,22.45,22.45,22.44,22.45,19700.0,15.5273,15.5273,15.5204,15.5273,19700.0
2012-10-31 13:40:00,22.44,22.45,22.44,22.44,21800.0,15.5204,15.5273,15.5204,15.5204,21800.0
2012-10-31 13:45:00,22.45,22.45,22.44,22.45,22000.0,15.5273,15.5273,15.5204,15.5273,22000.0
2012-10-31 13:50:00,22.45,22.45,22.43,22.43,115700.0,15.5273,15.5273,15.5135,15.5135,115700.0
2012-10-31 13:55:00,22.43,22.44,22.39,22.42,110000.0,15.5135,15.5204,15.4858,15.5066,110000.0
2012-10-31 14:00:00,22.42,22.45,22.42,22.42,100600.0,15.5066,15.5273,15.5066,15.5066,100600.0
2012-10-31 14:05:00,22.42,22.43,22.42,22.42,13000.0,15.5066,15.5135,15.5066,15.5066,13000.0
2012-10-31 14:10:00,22.43,22.43,22.42,22.42,33200.0,15.5135,15.5135,15.5066,15.5066,33200.0
2012-10-31 14:15:00,22.43,22.43,22.4,22.41,101700.0,15.5135,15.5135,15.4927,15.4996,101700.0
2012-10-31 14:20:00,22.42,22.42,22.36,22.38,111900.0,15.5066,15.5066,15.4651,15.4789,111900.0
2012-10-31 14:25:00,22.38,22.39,22.38,22.38,62500.0,15.4789,15.4858,15.4789,15.4789,62500.0
2012-10-31 14:30:00,22.38,22.39,22.38,22.38,31200.0,15.4789,15.4858,15.4789,15.4789,31200.0
2012-10-31 14:35:00,22.39,22.39,22.32,22.32,116800.0,15.4858,15.4858,15.4374,15.4374,116800.0
2012-10-31 14:40:00,22.32,22.34,22.3,22.3,113100.0,15.4374,15.4512,15.4236,15.4236,113100.0
2012-10-31 14:45:00,22.3,22.37,22.23,22.3,386400.0,15.4236,15.472,15.3751,15.4236,386400.0
2012-10-31 14:50:00,22.3,22.3,22.29,22.3,20400.0,15.4236,15.4236,15.4166,15.4236,20400.0
2012-10-31 14:55:00,22.3,22.33,22.29,22.33,87600.0,15.4236,15.4443,15.4166,15.4443,87600.0
2012-10-31 15:00:00,22.33,22.38,22.32,22.38,45800.0,15.4443,15.4789,15.4374,15.4789,45800.0
2012-10-31 15:05:00,22.37,22.42,22.37,22.42,65100.0,15.472,15.5066,15.472,15.5066,65100.0
2012-10-31 15:10:00,22.42,22.43,22.39,22.41,137200.0,15.5066,15.5135,15.4858,15.4996,137200.0
2012-10-31 15:15:00,22.4,22.41,22.4,22.41,51600.0,15.4927,15.4996,15.4927,15.4996,51600.0
2012-10-31 15:20:00,22.41,22.41,22.38,22.39,111100.0,15.4996,15.4996,15.4789,15.4858,111100.0
2012-10-31 15:25:00,22.39,22.41,22.38,22.4,85300.0,15.4858,15.4996,15.4789,15.4927,85300.0
2012-10-31 15:30:00,22.4,22.4,22.34,22.35,162100.0,15.4927,15.4927,15.4512,15.4581,162100.0
2012-10-31 15:35:00,22.34,22.37,22.34,22.34,220000.0,15.4512,15.472,15.4512,15.4512,220000.0
2012-10-31 15:40:00,22.34,22.38,22.34,22.37,210300.0,15.4512,15.4789,15.4512,15.472,210300.0
2012-10-31 15:45:00,22.36,22.37,22.34,22.35,116300.0,15.4651,15.472,15.4512,15.4581,116300.0
2012-10-31 15:50:00,22.35,22.37,22.34,22.35,314000.0,15.4581,15.472,15.4512,15.4581,314000.0
2012-10-31 15:55:00,22.35,22.4,22.27,22.27,1386900.0,15.4581,15.4927,15.4028,15.4028,1386900.0
2012-11-01 09:30:00,22.42,22.7,22.34,22.44,119900.0,15.5066,15.7002,15.4512,15.5204,119900.0
2012-11-01 09:35:00,22.43,22.44,22.3,22.38,89000.0,15.5135,15.5204,15.4236,15.4789,89000.0
2012-11-01 09:40:00,22.39,22.41,22.31,22.39,65200.0,15.4858,15.4996,15.4305,15.4858,65200.0
2012-11-01 09:45:00,22.4,22.43,22.38,22.38,60700.0,15.4927,15.5135,15.4789,15.4789,60700.0
2012-11-01 09:50:00,22.38,22.39,22.3,22.34,71300.0,15.4789,15.4858,15.4236,15.4512,71300.0
2012-11-01 09:55:00,22.34,22.39,22.33,22.39,50800.0,15.4512,15.4858,15.4443,15.4858,50800.0
2012-11-01 10:00:00,22.39,22.47,22.39,22.42,123000.0,15.4858,15.5411,15.4858,15.5066,123000.0
2012-11-01 10:05:00,22.42,22.48,22.42,22.42,129200.0,15.5066,15.5481,15.5066,15.5066,129200.0
2012-11-01 10:10:00,22.43,22.45,22.41,22.45,40800.0,15.5135,15.5273,15.4996,15.5273,40800.0
2012-11-01 10:15:00,22.45,22.53,22.44,22.49,65500.0,15.5273,15.5826,15.5204,15.555,65500.0
2012-11-01 10:20:00,22.48,22.51,22.46,22.49,67900.0,15.5481,15.5688,15.5342,15.555,67900.0
2012-11-01 10:25:00,22.5,22.5,22.48,22.48,17300.0,15.5619,15.5619,15.5481,15.5481,17300.0
2012-11-01 10:30:00,22.48,22.5,22.46,22.5,56400.0,15.5481,15.5619,15.5342,15.5619,56400.0
2012-11-01 10:35:00,22.5,22.51,22.49,22.51,48500.0,15.5619,15.5688,15.555,15.5688,48500.0
2012-11-01 10:40:00,22.51,22.54,22.48,22.5,110800.0,15.5688,15.5896,15.5481,15.5619,110800.0
2012-11-01 10:45:00,22.5,22.54,22.47,22.49,75300.0,15.5619,15.5896,15.5411,15.555,75300.0
2012-11-01 10:50:00,22.48,22.49,22.41,22.41,46100.0,15.5481,15.555,15.4996,15.4996,46100.0
2012-11-01 10:55:00,22.42,22.45,22.38,22.41,75500.0,15.5066,15.5273,15.4789,15.4996,75500.0
2012-11-01 11:00:00,22.41,22.41,22.39,22.4,44000.0,15.4996,15.4996,15.4858,15.4927,44000.0
2012-11-01 11:05:00,22.41,22.46,22.4,22.44,54200.0,15.4996,15.5342,15.4927,15.5204,54200.0
2012-11-01 11:10:00,22.44,22.44,22.39,22.41,118400.0,15.5204,15.5204,15.4858,15.4996,118400.0
2012-11-01 11:15:00,22.41,22.41,22.4,22.41,9500.0,15.4996,15.4996,15.4927,15.4996,9500.0
2012-11-01 11:20:00,22.41,22.47,22.4,22.46,47300.0,15.4996,15.5411,15.4927,15.5342,47300.0
2012-11-01 11:25:00,22.46,22.47,22.46,22.47,17900.0,15.5342,15.5411,15.5342,15.5411,17900.0
2012-11-01 11:30:00,22.47,22.49,22.46,22.49,18100.0,15.5411,15.555,15.5342,15.555,18100.0
2012-11-01 11:35:00,22.49,22.49,22.48,22.49,14700.0,15.555,15.555,15.5481,15.555,14700.0
2012-11-01 11:40:00,22.49,22.5,22.48,22.5,17600.0,15.555,15.5619,15.5481,15.5619,17600.0
2012-11-01 11:45:00,22.5,22.53,22.49,22.51,44600.0,15.5619,15.5826,15.555,15.5688,44600.0
2012-11-01 11:50:00,22.51,22.52,22.49,22.5,58500.0,15.5688,15.5757,15.555,15.5619,58500.0
2012-11-01 11:55:00,22.5,22.5,22.49,22.5,11200.0,15.5619,15.5619,15.555,15.5619,11200.0
2012-11-01 12:00:00,22.5,22.5,22.49,22.5,12700.0,15.5619,15.5619,15.555,15.5619,12700.0
2012-11-01 12:05:00,22.5,22.5,22.44,22.45,42300.0,15.5619,15.5619,15.5204,15.5273,42300.0
2012-11-01 12:10:00,22.45,22.45,22.43,22.45,21500.0,15.5273,15.5273,15.5135,15.5273,21500.0
2012-11-01 12:15:00,22.44,22.48,22.44,22.48,21700.0,15.5204,15.5481,15.5204,15.5481,21700.0
2012-11-01 12:20:00,22.48,22.48,22.47,22.48,15700.0,15.5481,15.5481,15.5411,15.5481,15700.0
2012-11-01 12:25:00,22.48,22.49,22.47,22.48,19000.0,15.5481,15.555,15.5411,15.5481,19000.0
2012-11-01 12:30:00,22.49,22.49,22.48,22.48,14400.0,15.555,15.555,15.5481,15.5481,14400.0
2012-11-01 12:35:00,22.48,22.49,22.48,22.49,17300.0,15.5481,15.555,15.5481,15.555,17300.0
2012-11-01 12:40:00,22.49,22.49,22.45,22.46,58200.0,15.555,15.555,15.5273,15.5342,58200.0
2012-11-01 12:45:00,22.45,22.46,22.45,22.46,16500.0,15.5273,15.5342,15.5273,15.5342,16500.0
2012-11-01 12:50:00,22.46,22.46,22.45,22.46,8500.0,15.5342,15.5342,15.5273,15.5342,8500.0
2012-11-01 12:55:00,22.46,22.48,22.45,22.48,44600.0,15.5342,15.5481,15.5273,15.5481,44600.0
2012-11-01 13:00:00,22.47,22.48,22.4,22.41,97900.0,15.5411,15.5481,15.4927,15.4996,97900.0
2012-11-01 13:05:00,22.42,22.44,22.41,22.44,36500.0,15.5066,15.5204,15.4996,15.5204,36500.0
2012-11-01 13:10:00,22.44,22.45,22.43,22.45,19500.0,15.5204,15.5273,15.5135,15.5273,19500.0
2012-11-01 13:15:00,22.45,22.47,22.45,22.46,32300.0,15.5273,15.5411,15.5273,15.5342,32300.0
2012-11-01 13:20:00,22.47,22.48,22.39,22.39,187800.0,15.5411,15.5481,15.4858,15.4858,187800.0
2012-11-01 13:25:00,22.39,22.41,22.37,22.38,59300.0,15.4858,15.4996,15.472,15.4789,59300.0
2012-11-01 13:30:00,22.37,22.39,22.35,22.39,37400.0,15.472,15.4858,15.4581,15.4858,37400.0
2012-11-01 13:35:00,22.39,22.39,22.33,22.36,118800.0,15.4858,15.4858,15.4443,15.4651,118800.0
2012-11-01 13:40:00,22.36,22.36,22.33,22.33,35000.0,15.4651,15.4651,15.4443,15.4443,35000.0
2012-11-01 13:45:00,22.33,22.35,22.32,22.34,86400.0,15.4443,15.4581,15.4374,15.4512,86400.0
2012-11-01 13:50:00,22.34,22.35,22.33,22.34,50200.0,15.4512,15.4581,15.4443,15.4512,50200.0
2012-11-01 13:55:00,22.33,22.37,22.33,22.36,38600.0,15.4443,15.472,15.4443,15.4651,38600.0
2012-11-01 14:00:00,22.36,22.37,22.35,22.36,32900.0,15.4651,15.472,15.4581,15.4651,32900.0
2012-11-01 14:05:00,22.36,22.36,22.34,22.35,27500.0,15.4651,15.4651,15.4512,15.4581,27500.0
2012-11-01 14:10:00,22.34,22.35,22.26,22.28,155800.0,15.4512,15.4581,15.3959,15.4097,155800.0
2012-11-01 14:15:00,22.27,22.31,22.27,22.31,36900.0,15.4028,15.4305,15.4028,15.4305,36900.0
2012-11-01 14:20:00,22.3,22.31,22.26,22.29,85800.0,15.4236,15.4305,15.3959,15.4166,85800.0
2012-11-01 14:25:00,22.29,22.32,22.28,22.32,28500.0,15.4166,15.4374,15.4097,15.4374,28500.0
2012-11-01 14:30:00,22.32,22.35,22.31,22.35,39200.0,15.4374,15.4581,15.4305,15.4581,39200.0
2012-11-01 14:35:00,22.34,22.35,22.31,22.33,84100.0,15.4512,15.4581,15.4305,15.4443,84100.0
2012-11-01 14:40:00,22.33,22.33,22.32,22.33,24500.0,15.4443,15.4443,15.4374,15.4443,24500.0
2012-11-01 14:45:00,22.33,22.33,22.29,22.3,58600.0,15.4443,15.4443,15.4166,15.4236,58600.0
2012-11-01 14:50:00,22.31,22.31,22.29,22.31,59600.0,15.4305,15.4305,15.4166,15.4305,59600.0
2012-11-01 14:55:00,22.31,22.31,22.29,22.3,40500.0,15.4305,15.4305,15.4166,15.4236,40500.0
2012-11-01 15:00:00,22.3,22.3,22.29,22.3,26400.0,15.4236,15.4236,15.4166,15.4236,26400.0
2012-11-01 15:05:00,22.3,22.31,22.29,22.31,38900.0,15.4236,15.4305,15.4166,15.4305,38900.0
2012-11-01 15:10:00,22.31,22.31,22.28,22.29,113500.0,15.4305,15.4305,15.4097,15.4166,113500.0
2012-11-01 15:15:00,22.29,22.3,22.28,22.3,40600.0,15.4166,15.4236,15.4097,15.4236,40600.0
2012-11-01 15:20:00,22.3,22.3,22.29,22.3,34300.0,15.4236,15.4236,15.4166,15.4236,34300.0
2012-11-01 15:25:00,22.3,22.31,22.29,22.31,75600.0,15.4236,15.4305,15.4166,15.4305,75600.0
2012-11-01 15:30:00,22.3,22.33,22.29,22.33,87300.0,15.4236,15.4443,15.4166,15.4443,87300.0
2012-11-01 15:35:00,22.33,22.34,22.31,22.34,172900.0,15.4443,15.4512,15.4305,15.4512,172900.0
2012-11-01 15:40:00,22.34,22.38,22.33,22.38,199100.0,15.4512,15.4789,15.4443,15.4789,199100.0
2012-11-01 15:45:00,22.37,22.4,22.37,22.4,125600.0,15.472,15.4927,15.472,15.4927,125600.0
2012-11-01 15:50:00,22.39,22.43,22.39,22.41,490700.0,15.4858,15.5135,15.4858,15.4996,490700.0
2012-11-01 15:55:00,22.41,22.41,22.37,22.39,511600.0,15.4996,15.4996,15.472,15.4858,511600.0
2012-11-02 09:30:00,22.13,22.59,22.13,22.41,71400.0,15.306,15.6241,15.306,15.4996,71400.0
2012-11-02 09:35:00,22.44,22.44,22.33,22.42,67400.0,15.5204,15.5204,15.4443,15.5066,67400.0
2012-11-02 09:40:00,22.4,22.46,22.36,22.43,77200.0,15.4927,15.5342,15.4651,15.5135,77200.0
2012-11-02 09:45:00,22.43,22.45,22.3,22.33,90500.0,15.5135,15.5273,15.4236,15.4443,90500.0
2012-11-02 09:50:00,22.32,22.43,22.32,22.43,49800.0,15.4374,15.5135,15.4374,15.5135,49800.0
2012-11-02 09:55:00,22.43,22.43,22.37,22.37,74400.0,15.5135,15.5135,15.472,15.472,74400.0
2012-11-02 10:00:00,22.36,22.39,22.33,22.37,73300.0,15.4651,15.4858,15.4443,15.472,73300.0
2012-11-02 10:05:00,22.37,22.37,22.24,22.26,118500.0,15.472,15.472,15.3821,15.3959,118500.0
2012-11-02 10:10:00,22.25,22.26,22.15,22.15,72100.0,15.389,15.3959,15.3198,15.3198,72100.0
2012-11-02 10:15:00,22.15,22.2,22.12,22.12,88000.0,15.3198,15.3544,15.2991,15.2991,88000.0
2012-11-02 10:20:00,22.13,22.17,22.1,22.17,75100.0,15.306,15.3336,15.2852,15.3336,75100.0
2012-11-02 10:25:00,22.15,22.18,22.12,22.18,46400.0,15.3198,15.3406,15.2991,15.3406,46400.0
2012-11-02 10:30:00,22.17,22.18,22.13,22.15,63700.0,15.3336,15.3406,15.306,15.3198,63700.0
2012-11-02 10:35:00,22.14,22.15,22.11,22.14,54200.0,15.3129,15.3198,15.2922,15.3129,54200.0
2012-11-02 10:40:00,22.15,22.15,22.11,22.11,43200.0,15.3198,15.3198,15.2922,15.2922,43200.0
2012-11-02 10:45:00,22.11,22.15,22.1,22.15,29200.0,15.2922,15.3198,15.2852,15.3198,29200.0
2012-11-02 10:50:00,22.14,22.18,22.13,22.18,97400.0,15.3129,15.3406,15.306,15.3406,97400.0
2012-11-02 10:55:00,22.18,22.18,22.08,22.1,194700.0,15.3406,15.3406,15.2714,15.2852,194700.0
2012-11-02 11:00:00,22.1,22.12,22.07,22.08,82100.0,15.2852,15.2991,15.2645,15.2714,82100.0
2012-11-02 11:05:00,22.08,22.12,22.08,22.11,70400.0,15.2714,15.2991,15.2714,15.2922,70400.0
2012-11-02 11:10:00,22.09,22.11,22.01,22.03,113400.0,15.2783,15.2922,15.223,15.2368,113400.0
2012-11-02 11:15:00,22.04,22.04,22.0,22.01,224800.0,15.2437,15.2437,15.2161,15.223,224800.0
2012-11-02 11:20:00,22.01,22.03,22.0,22.01,113500.0,15.223,15.2368,15.2161,15.223,113500.0
2012-11-02 11:25:00,22.01,22.03,21.97,22.0,168100.0,15.223,15.2368,15.1953,15.2161,168100.0
2012-11-02 11:30:00,22.0,22.03,21.99,22.03,81800.0,15.2161,15.2368,15.2092,15.2368,81800.0
2012-11-02 11:35:00,22.03,22.11,22.02,22.11,253100.0,15.2368,15.2922,15.2299,15.2922,253100.0
2012-11-02 11:40:00,22.11,22.23,22.1,22.2,154200.0,15.2922,15.3751,15.2852,15.3544,154200.0
2012-11-02 11:45:00,22.2,22.21,22.16,22.16,61900.0,15.3544,15.3613,15.3267,15.3267,61900.0
2012-11-02 11:50:00,22.15,22.17,22.15,22.16,46800.0,15.3198,15.3336,15.3198,15.3267,46800.0
2012-11-02 11:55:00,22.16,22.17,22.07,22.07,153100.0,15.3267,15.3336,15.2645,15.2645,153100.0
2012-11-02 12:00:00,22.07,22.13,22.07,22.13,238200.0,15.2645,15.306,15.2645,15.306,238200.0
2012-11-02 12:05:00,22.13,22.16,22.12,22.15,62300.0,15.306,15.3267,15.2991,15.3198,62300.0
2012-11-02 12:10:00,22.15,22.16,22.11,22.16,74400.0,15.3198,15.3267,15.2922,15.3267,74400.0
2012-11-02 12:15:00,22.16,22.16,22.14,22.15,36700.0,15.3267,15.3267,15.3129,15.3198,36700.0
2012-11-02 12:20:00,22.16,22.2,22.15,22.2,115100.0,15.3267,15.3544,15.3198,15.3544,115100.0
2012-11-02 12:25:00,22.2,22.25,22.18,22.23,79200.0,15.3544,15.389,15.3406,15.3751,79200.0
2012-11-02 12:30:00,22.23,22.24,22.23,22.23,32300.0,15.3751,15.3821,15.3751,15.3751,32300.0
2012-11-02 12:35:00,22.23,22.24,22.21,22.23,49100.0,15.3751,15.3821,15.3613,15.3751,49100.0
2012-11-02 12:40:00,22.23,22.24,22.22,22.22,34100.0,15.3751,15.3821,15.3682,15.3682,34100.0
2012-11-02 12:45:00,22.23,22.26,22.21,22.25,72500.0,15.3751,15.3959,15.3613,15.389,72500.0
2012-11-02 12:50:00,22.25,22.27,22.24,22.27,28000.0,15.389,15.4028,15.3821,15.4028,28000.0
2012-11-02 12:55:00,22.25,22.25,22.23,22.23,9800.0,15.389,15.389,15.3751,15.3751,9800.0
2012-11-02 13:00:00,22.24,22.27,22.23,22.27,29900.0,15.3821,15.4028,15.3751,15.4028,29900.0
2012-11-02 13:05:00,22.27,22.3,22.27,22.3,18400.0,15.4028,15.4236,15.4028,15.4236,18400.0
2012-11-02 13:10:00,22.3,22.32,22.3,22.32,19600.0,15.4236,15.4374,15.4236,15.4374,19600.0
2012-11-02 13:15:00,22.32,22.32,22.28,22.29,39100.0,15.4374,15.4374,15.4097,15.4166,39100.0
2012-11-02 13:20:00,22.28,22.29,22.25,22.27,37700.0,15.4097,15.4166,15.389,15.4028,37700.0
2012-11-02 13:25:00,22.27,22.27,22.26,22.27,7400.0,15.4028,15.4028,15.3959,15.4028,7400.0
2012-11-02 13:30:00,22.26,22.29,22.26,22.28,32900.0,15.3959,15.4166,15.3959,15.4097,32900.0
2012-11-02 13:35:00,22.29,22.29,22.28,22.28,20400.0,15.4166,15.4166,15.4097,15.4097,20400.0
2012-11-02 13:40:00,22.28,22.29,22.21,22.23,104300.0,15.4097,15.4166,15.3613,15.3751,104300.0
2012-11-02 13:45:00,22.23,22.23,22.22,22.22,6300.0,15.3751,15.3751,15.3682,15.3682,6300.0
2012-11-02 13:50:00,22.23,22.24,22.18,22.18,58600.0,15.3751,15.3821,15.3406,15.3406,58600.0
2012-11-02 13:55:00,22.19,22.22,22.16,22.17,82500.0,15.3475,15.3682,15.3267,15.3336,82500.0
2012-11-02 14:00:00,22.18,22.19,22.16,22.17,69600.0,15.3406,15.3475,15.3267,15.3336,69600.0
2012-11-02 14:05:00,22.16,22.17,22.11,22.14,136000.0,15.3267,15.3336,15.2922,15.3129,136000.0
2012-11-02 14:10:00,22.14,22.15,22.13,22.14,15400.0,15.3129,15.3198,15.306,15.3129,15400.0
2012-11-02 14:15:00,22.14,22.15,22.09,22.11,70200.0,15.3129,15.3198,15.2783,15.2922,70200.0
2012-11-02 14:20:00,22.11,22.11,22.1,22.11,24500.0,15.2922,15.2922,15.2852,15.2922,24500.0
2012-11-02 14:25:00,22.1,22.14,22.1,22.13,89700.0,15.2852,15.3129,15.2852,15.306,89700.0
2012-11-02 14:30:00,22.13,22.14,22.11,22.12,51600.0,15.306,15.3129,15.2922,15.2991,51600.0
2012-11-02 14:35:00,22.12,22.12,22.07,22.07,43100.0,15.2991,15.2991,15.2645,15.2645,43100.0
2012-11-02 14:40:00,22.08,22.08,22.04,22.07,42300.0,15.2714,15.2714,15.2437,15.2645,42300.0
2012-11-02 14:45:00,22.08,22.13,22.07,22.13,104000.0,15.2714,15.306,15.2645,15.306,104000.0
2012-11-02 14:50:00,22.13,22.18,22.13,22.17,62700.0,15.306,15.3406,15.306,15.3336,62700.0
2012-11-02 14:55:00,22.17,22.17,22.14,22.17,56900.0,15.3336,15.3336,15.3129,15.3336,56900.0
2012-11-02 15:00:00,22.17,22.19,22.14,22.16,42200.0,15.3336,15.3475,15.3129,15.3267,42200.0
2012-11-02 15:05:00,22.16,22.16,22.15,22.15,12100.0,15.3267,15.3267,15.3198,15.3198,12100.0
2012-11-02 15:10:00,22.16,22.16,22.13,22.16,45100.0,15.3267,15.3267,15.306,15.3267,45100.0
2012-11-02 15:15:00,22.16,22.17,22.13,22.15,59000.0,15.3267,15.3336,15.306,15.3198,59000.0
2012-11-02 15:20:00,22.15,22.19,22.14,22.16,71000.0,15.3198,15.3475,15.3129,15.3267,71000.0
2012-11-02 15:25:00,22.15,22.19,22.14,22.18,49300.0,15.3198,15.3475,15.3129,15.3406,49300.0
2012-11-02 15:30:00,22.18,22.18,22.07,22.11,149400.0,15.3406,15.3406,15.2645,15.2922,149400.0
2012-11-02 15:35:00,22.11,22.14,22.1,22.14,90600.0,15.2922,15.3129,15.2852,15.3129,90600.0
2012-11-02 15:40:00,22.13,22.14,22.11,22.13,112300.0,15.306,15.3129,15.2922,15.306,112300.0
2012-11-02 15:45:00,22.12,22.13,22.06,22.09,120000.0,15.2991,15.306,15.2576,15.2783,120000.0
2012-11-02 15:50:00,22.1,22.11,22.07,22.1,144400.0,15.2852,15.2922,15.2645,15.2852,144400.0
2012-11-02 15:55:00,22.1,22.1,22.07,22.07,282500.0,15.2852,15.2852,15.2645,15.2645,282500.0
2012-11-05 09:30:00,21.95,22.05,21.83,21.99,108100.0,15.1815,15.2507,15.0985,15.2092,108100.0
2012-11-05 09:35:00,22.0,22.06,21.99,22.05,61800.0,15.2161,15.2576,15.2092,15.2507,61800.0
2012-11-05 09:40:00,22.05,22.07,21.98,22.0,48900.0,15.2507,15.2645,15.2022,15.2161,48900.0
2012-11-05 09:45:00,21.99,22.06,21.99,22.04,34300.0,15.2092,15.2576,15.2092,15.2437,34300.0
2012-11-05 09:50:00,22.03,22.07,21.98,22.01,94200.0,15.2368,15.2645,15.2022,15.223,94200.0
2012-11-05 09:55:00,22.01,22.09,22.01,22.05,41700.0,15.223,15.2783,15.223,15.2507,41700.0
2012-11-05 10:00:00,22.04,22.05,22.0,22.04,46300.0,15.2437,15.2507,15.2161,15.2437,46300.0
2012-11-05 10:05:00,22.04,22.06,22.0,22.0,65800.0,15.2437,15.2576,15.2161,15.2161,65800.0
2012-11-05 10:10:00,22.01,22.05,21.99,22.04,37900.0,15.223,15.2507,15.2092,15.2437,37900.0
2012-11-05 10:15:00,22.04,22.05,22.01,22.03,28000.0,15.2437,15.2507,15.223,15.2368,28000.0
2012-11-05 10:20:00,22.03,22.07,22.03,22.07,37000.0,15.2368,15.2645,15.2368,15.2645,37000.0
2012-11-05 10:25:00,22.07,22.08,22.05,22.05,52500.0,15.2645,15.2714,15.2507,15.2507,52500.0
2012-11-05 10:30:00,22.06,22.12,22.05,22.12,28600.0,15.2576,15.2991,15.2507,15.2991,28600.0
2012-11-05 10:35:00,22.12,22.14,22.11,22.14,33500.0,15.2991,15.3129,15.2922,15.3129,33500.0
2012-11-05 10:40:00,22.14,22.15,22.13,22.15,59800.0,15.3129,15.3198,15.306,15.3198,59800.0
2012-11-05 10:45:00,22.16,22.18,22.15,22.18,31800.0,15.3267,15.3406,15.3198,15.3406,31800.0
2012-11-05 10:50:00,22.18,22.2,22.17,22.2,39900.0,15.3406,15.3544,15.3336,15.3544,39900.0
2012-11-05 10:55:00,22.2,22.22,22.18,22.18,84600.0,15.3544,15.3682,15.3406,15.3406,84600.0
2012-11-05 11:00:00,22.18,22.19,22.14,22.15,134400.0,15.3406,15.3475,15.3129,15.3198,134400.0
2012-11-05 11:05:00,22.15,22.15,22.12,22.12,33100.0,15.3198,15.3198,15.2991,15.2991,33100.0
2012-11-05 11:10:00,22.12,22.13,22.12,22.13,15100.0,15.2991,15.306,15.2991,15.306,15100.0
2012-11-05 11:15:00,22.13,22.13,22.12,22.13,17900.0,15.306,15.306,15.2991,15.306,17900.0
2012-11-05 11:20:00,22.12,22.13,22.1,22.11,53500.0,15.2991,15.306,15.2852,15.2922,53500.0
2012-11-05 11:25:00,22.1,22.12,22.1,22.12,51300.0,15.2852,15.2991,15.2852,15.2991,51300.0
2012-11-05 11:30:00,22.12,22.12,22.09,22.1,64200.0,15.2991,15.2991,15.2783,15.2852,64200.0
2012-11-05 11:35:00,22.1,22.1,22.09,22.09,17000.0,15.2852,15.2852,15.2783,15.2783,17000.0
2012-11-05 11:40:00,22.1,22.1,22.08,22.08,37800.0,15.2852,15.2852,15.2714,15.2714,37800.0
2012-11-05 11:45:00,22.09,22.09,22.07,22.08,31300.0,15.2783,15.2783,15.2645,15.2714,31300.0
2012-11-05 11:50:00,22.07,22.1,22.07,22.1,34600.0,15.2645,15.2852,15.2645,15.2852,34600.0
2012-11-05 11:55:00,22.09,22.13,22.09,22.13,40200.0,15.2783,15.306,15.2783,15.306,40200.0
2012-11-05 12:00:00,22.13,22.14,22.12,22.14,19500.0,15.306,15.3129,15.2991,15.3129,19500.0
2012-11-05 12:05:00,22.14,22.14,22.13,22.14,9400.0,15.3129,15.3129,15.306,15.3129,9400.0
2012-11-05 12:10:00,22.14,22.16,22.13,22.15,44000.0,15.3129,15.3267,15.306,15.3198,44000.0
2012-11-05 12:15:00,22.16,22.16,22.14,22.14,45200.0,15.3267,15.3267,15.3129,15.3129,45200.0
2012-11-05 12:20:00,22.14,22.15,22.1,22.11,77700.0,15.3129,15.3198,15.2852,15.2922,77700.0
2012-11-05 12:25:00,22.11,22.14,22.11,22.12,35800.0,15.2922,15.3129,15.2922,15.2991,35800.0
2012-11-05 12:30:00,22.13,22.13,22.11,22.11,18300.0,15.306,15.306,15.2922,15.2922,18300.0
2012-11-05 12:35:00,22.11,22.12,22.11,22.11,8500.0,15.2922,15.2991,15.2922,15.2922,8500.0
2012-11-05 12:40:00,22.11,22.12,22.1,22.12,69700.0,15.2922,15.2991,15.2852,15.2991,69700.0
2012-11-05 12:45:00,22.11,22.12,22.11,22.11,19000.0,15.2922,15.2991,15.2922,15.2922,19000.0
2012-11-05 12:50:00,22.12,22.15,22.12,22.15,49000.0,15.2991,15.3198,15.2991,15.3198,49000.0
2012-11-05 12:55:00,22.15,22.15,22.14,22.15,12100.0,15.3198,15.3198,15.3129,15.3198,12100.0
2012-11-05 13:00:00,22.15,22.16,22.14,22.14,46200.0,15.3198,15.3267,15.3129,15.3129,46200.0
2012-11-05 13:05:00,22.15,22.15,22.14,22.15,11900.0,15.3198,15.3198,15.3129,15.3198,11900.0
2012-11-05 13:10:00,22.14,22.15,22.14,22.15,29300.0,15.3129,15.3198,15.3129,15.3198,29300.0
2012-11-05 13:15:00,22.15,22.19,22.14,22.19,39700.0,15.3198,15.3475,15.3129,15.3475,39700.0
2012-11-05 13:20:00,22.19,22.21,22.18,22.19,78700.0,15.3475,15.3613,15.3406,15.3475,78700.0
2012-11-05 13:25:00,22.2,22.23,22.19,22.21,41900.0,15.3544,15.3751,15.3475,15.3613,41900.0
2012-11-05 13:30:00,22.21,22.21,22.19,22.19,55400.0,15.3613,15.3613,15.3475,15.3475,55400.0
2012-11-05 13:35:00,22.19,22.22,22.19,22.22,20200.0,15.3475,15.3682,15.3475,15.3682,20200.0
2012-11-05 13:40:00,22.22,22.22,22.21,22.21,21800.0,15.3682,15.3682,15.3613,15.3613,21800.0
2012-11-05 13:45:00,22.22,22.22,22.19,22.19,37900.0,15.3682,15.3682,15.3475,15.3475,37900.0
2012-11-05 13:50:00,22.19,22.2,22.19,22.19,37500.0,15.3475,15.3544,15.3475,15.3475,37500.0
2012-11-05 13:55:00,22.2,22.2,22.19,22.19,9800.0,15.3544,15.3544,15.3475,15.3475,9800.0
2012-11-05 14:00:00,22.2,22.2,22.19,22.19,26600.0,15.3544,15.3544,15.3475,15.3475,26600.0
2012-11-05 14:05:00,22.19,22.2,22.19,22.2,25800.0,15.3475,15.3544,15.3475,15.3544,25800.0
2012-11-05 14:10:00,22.2,22.2,22.17,22.17,63000.0,15.3544,15.3544,15.3336,15.3336,63000.0
2012-11-05 14:15:00,22.17,22.17,22.15,22.15,22800.0,15.3336,15.3336,15.3198,15.3198,22800.0
2012-11-05 14:20:00,22.15,22.16,22.15,22.15,11900.0,15.3198,15.3267,15.3198,15.3198,11900.0
2012-11-05 14:25:00,22.15,22.19,22.15,22.19,71200.0,15.3198,15.3475,15.3198,15.3475,71200.0
2012-11-05 14:30:00,22.19,22.2,22.18,22.2,23900.0,15.3475,15.3544,15.3406,15.3544,23900.0
2012-11-05 14:35:00,22.2,22.2,22.16,22.16,61300.0,15.3544,15.3544,15.3267,15.3267,61300.0
2012-11-05 14:40:00,22.16,22.18,22.16,22.18,30100.0,15.3267,15.3406,15.3267,15.3406,30100.0
2012-11-05 14:45:00,22.17,22.19,22.17,22.19,34100.0,15.3336,15.3475,15.3336,15.3475,34100.0
2012-11-05 14:50:00,22.19,22.2,22.18,22.2,15100.0,15.3475,15.3544,15.3406,15.3544,15100.0
2012-11-05 14:55:00,22.2,22.2,22.19,22.19,14300.0,15.3544,15.3544,15.3475,15.3475,14300.0
2012-11-05 15:00:00,22.19,22.22,22.19,22.22,95500.0,15.3475,15.3682,15.3475,15.3682,95500.0
2012-11-05 15:05:00,22.22,22.22,22.21,22.22,17700.0,15.3682,15.3682,15.3613,15.3682,17700.0
2012-11-05 15:10:00,22.22,22.22,22.2,22.22,74200.0,15.3682,15.3682,15.3544,15.3682,74200.0
2012-11-05 15:15:00,22.21,22.22,22.21,22.21,16800.0,15.3613,15.3682,15.3613,15.3613,16800.0
2012-11-05 15:20:00,22.21,22.21,22.19,22.2,95000.0,15.3613,15.3613,15.3475,15.3544,95000.0
2012-11-05 15:25:00,22.2,22.2,22.19,22.19,32400.0,15.3544,15.3544,15.3475,15.3475,32400.0
2012-11-05 15:30:00,22.19,22.2,22.14,22.14,83500.0,15.3475,15.3544,15.3129,15.3129,83500.0
2012-11-05 15:35:00,22.15,22.19,22.14,22.19,110200.0,15.3198,15.3475,15.3129,15.3475,110200.0
2012-11-05 15:40:00,22.19,22.22,22.18,22.21,45300.0,15.3475,15.3682,15.3406,15.3613,45300.0
2012-11-05 15:45:00,22.22,22.24,22.19,22.2,166100.0,15.3682,15.3821,15.3475,15.3544,166100.0
2012-11-05 15:50:00,22.19,22.2,22.17,22.18,99000.0,15.3475,15.3544,15.3336,15.3406,99000.0
2012-11-05 15:55:00,22.18,22.19,22.16,22.18,160600.0,15.3406,15.3475,15.3267,15.3406,160600.0
2012-11-06 09:30:00,22.31,22.31,22.18,22.27,34100.0,15.4305,15.4305,15.3406,15.4028,34100.0
2012-11-06 09:35:00,22.26,22.3,22.24,22.28,8900.0,15.3959,15.4236,15.3821,15.4097,8900.0
2012-11-06 09:40:00,22.29,22.36,22.29,22.31,24500.0,15.4166,15.4651,15.4166,15.4305,24500.0
2012-11-06 09:45:00,22.31,22.31,22.26,22.27,32200.0,15.4305,15.4305,15.3959,15.4028,32200.0
2012-11-06 09:50:00,22.28,22.29,22.25,22.27,31500.0,15.4097,15.4166,15.389,15.4028,31500.0
2012-11-06 09:55:00,22.27,22.32,22.27,22.32,5700.0,15.4028,15.4374,15.4028,15.4374,5700.0
2012-11-06 10:00:00,22.32,22.32,22.28,22.3,21700.0,15.4374,15.4374,15.4097,15.4236,21700.0
2012-11-06 10:05:00,22.3,22.3,22.27,22.27,31300.0,15.4236,15.4236,15.4028,15.4028,31300.0
2012-11-06 10:10:00,22.27,22.27,22.25,22.25,4500.0,15.4028,15.4028,15.389,15.389,4500.0
2012-11-06 10:15:00,22.24,22.25,22.22,22.23,17200.0,15.3821,15.389,15.3682,15.3751,17200.0
2012-11-06 10:20:00,22.23,22.23,22.21,22.23,15000.0,15.3751,15.3751,15.3613,15.3751,15000.0
2012-11-06 10:25:00,22.22,22.22,22.18,22.19,34200.0,15.3682,15.3682,15.3406,15.3475,34200.0
2012-11-06 10:30:00,22.19,22.21,22.17,22.19,63400.0,15.3475,15.3613,15.3336,15.3475,63400.0
2012-11-06 10:35:00,22.18,22.23,22.18,22.23,31400.0,15.3406,15.3751,15.3406,15.3751,31400.0
2012-11-06 10:40:00,22.23,22.27,22.21,22.25,34900.0,15.3751,15.4028,15.3613,15.389,34900.0
2012-11-06 10:45:00,22.24,22.31,22.24,22.31,30000.0,15.3821,15.4305,15.3821,15.4305,30000.0
2012-11-06 10:50:00,22.3,22.31,22.27,22.28,44100.0,15.4236,15.4305,15.4028,15.4097,44100.0
2012-11-06 10:55:00,22.28,22.31,22.28,22.29,23800.0,15.4097,15.4305,15.4097,15.4166,23800.0
2012-11-06 11:00:00,22.29,22.3,22.29,22.3,10900.0,15.4166,15.4236,15.4166,15.4236,10900.0
2012-11-06 11:05:00,22.3,22.3,22.27,22.27,13600.0,15.4236,15.4236,15.4028,15.4028,13600.0
2012-11-06 11:10:00,22.27,22.31,22.27,22.3,27300.0,15.4028,15.4305,15.4028,15.4236,27300.0
2012-11-06 11:15:00,22.31,22.34,22.31,22.33,23300.0,15.4305,15.4512,15.4305,15.4443,23300.0
2012-11-06 11:20:00,22.33,22.33,22.31,22.31,10700.0,15.4443,15.4443,15.4305,15.4305,10700.0
2012-11-06 11:25:00,22.32,22.32,22.29,22.3,10300.0,15.4374,15.4374,15.4166,15.4236,10300.0
2012-11-06 11:30:00,22.29,22.3,22.29,22.3,6100.0,15.4166,15.4236,15.4166,15.4236,6100.0
2012-11-06 11:35:00,22.3,22.38,22.3,22.34,86200.0,15.4236,15.4789,15.4236,15.4512,86200.0
2012-11-06 11:40:00,22.34,22.36,22.34,22.34,51900.0,15.4512,15.4651,15.4512,15.4512,51900.0
2012-11-06 11:45:00,22.35,22.36,22.34,22.34,29400.0,15.4581,15.4651,15.4512,15.4512,29400.0
2012-11-06 11:50:00,22.35,22.39,22.35,22.38,29100.0,15.4581,15.4858,15.4581,15.4789,29100.0
2012-11-06 11:55:00,22.39,22.4,22.37,22.39,21900.0,15.4858,15.4927,15.472,15.4858,21900.0
2012-11-06 12:00:00,22.39,22.44,22.38,22.44,40600.0,15.4858,15.5204,15.4789,15.5204,40600.0
2012-11-06 12:05:00,22.44,22.44,22.4,22.4,9700.0,15.5204,15.5204,15.4927,15.4927,9700.0
2012-11-06 12:10:00,22.41,22.41,22.4,22.4,8900.0,15.4996,15.4996,15.4927,15.4927,8900.0
2012-11-06 12:15:00,22.41,22.41,22.39,22.39,24700.0,15.4996,15.4996,15.4858,15.4858,24700.0
2012-11-06 12:20:00,22.39,22.41,22.39,22.41,15100.0,15.4858,15.4996,15.4858,15.4996,15100.0
2012-11-06 12:25:00,22.41,22.42,22.4,22.41,20700.0,15.4996,15.5066,15.4927,15.4996,20700.0
2012-11-06 12:30:00,22.4,22.4,22.39,22.4,11600.0,15.4927,15.4927,15.4858,15.4927,11600.0
2012-11-06 12:35:00,22.39,22.4,22.39,22.39,2900.0,15.4858,15.4927,15.4858,15.4858,2900.0
2012-11-06 12:40:00,22.39,22.39,22.38,22.38,12400.0,15.4858,15.4858,15.4789,15.4789,12400.0
2012-11-06 12:45:00,22.38,22.38,22.35,22.35,18700.0,15.4789,15.4789,15.4581,15.4581,18700.0
2012-11-06 12:50:00,22.35,22.37,22.35,22.36,19000.0,15.4581,15.472,15.4581,15.4651,19000.0
2012-11-06 12:55:00,22.37,22.37,22.35,22.36,11100.0,15.472,15.472,15.4581,15.4651,11100.0
2012-11-06 13:00:00,22.37,22.37,22.34,22.34,9100.0,15.472,15.472,15.4512,15.4512,9100.0
2012-11-06 13:05:00,22.34,22.35,22.34,22.34,11400.0,15.4512,15.4581,15.4512,15.4512,11400.0
2012-11-06 13:10:00,22.34,22.35,22.33,22.35,31200.0,15.4512,15.4581,15.4443,15.4581,31200.0
2012-11-06 13:15:00,22.35,22.36,22.29,22.29,31100.0,15.4581,15.4651,15.4166,15.4166,31100.0
2012-11-06 13:20:00,22.29,22.32,22.29,22.32,67700.0,15.4166,15.4374,15.4166,15.4374,67700.0
2012-11-06 13:25:00,22.31,22.33,22.31,22.32,31600.0,15.4305,15.4443,15.4305,15.4374,31600.0
2012-11-06 13:30:00,22.33,22.34,22.31,22.33,22400.0,15.4443,15.4512,15.4305,15.4443,22400.0
2012-11-06 13:35:00,22.33,22.35,22.33,22.33,16900.0,15.4443,15.4581,15.4443,15.4443,16900.0
2012-11-06 13:40:00,22.33,22.34,22.31,22.34,123700.0,15.4443,15.4512,15.4305,15.4512,123700.0
2012-11-06 13:45:00,22.35,22.39,22.33,22.38,118300.0,15.4581,15.4858,15.4443,15.4789,118300.0
2012-11-06 13:50:00,22.38,22.38,22.32,22.33,59800.0,15.4789,15.4789,15.4374,15.4443,59800.0
2012-11-06 13:55:00,22.32,22.33,22.32,22.32,5700.0,15.4374,15.4443,15.4374,15.4374,5700.0
2012-11-06 14:00:00,22.32,22.34,22.32,22.34,33100.0,15.4374,15.4512,15.4374,15.4512,33100.0
2012-11-06 14:05:00,22.33,22.34,22.31,22.34,32400.0,15.4443,15.4512,15.4305,15.4512,32400.0
2012-11-06 14:10:00,22.34,22.35,22.33,22.33,23900.0,15.4512,15.4581,15.4443,15.4443,23900.0
2012-11-06 14:15:00,22.33,22.33,22.31,22.32,20800.0,15.4443,15.4443,15.4305,15.4374,20800.0
2012-11-06 14:20:00,22.31,22.32,22.31,22.32,5800.0,15.4305,15.4374,15.4305,15.4374,5800.0
2012-11-06 14:25:00,22.32,22.32,22.31,22.32,13800.0,15.4374,15.4374,15.4305,15.4374,13800.0
2012-11-06 14:30:00,22.32,22.33,22.31,22.33,36000.0,15.4374,15.4443,15.4305,15.4443,36000.0
2012-11-06 14:35:00,22.33,22.33,22.31,22.32,28100.0,15.4443,15.4443,15.4305,15.4374,28100.0
2012-11-06 14:40:00,22.31,22.32,22.3,22.3,34800.0,15.4305,15.4374,15.4236,15.4236,34800.0
2012-11-06 14:45:00,22.31,22.31,22.29,22.29,22800.0,15.4305,15.4305,15.4166,15.4166,22800.0
2012-11-06 14:50:00,22.3,22.3,22.25,22.26,48600.0,15.4236,15.4236,15.389,15.3959,48600.0
2012-11-06 14:55:00,22.26,22.29,22.24,22.29,54100.0,15.3959,15.4166,15.3821,15.4166,54100.0
2012-11-06 15:00:00,22.29,22.31,22.28,22.3,33900.0,15.4166,15.4305,15.4097,15.4236,33900.0
2012-11-06 15:05:00,22.31,22.31,22.3,22.31,29100.0,15.4305,15.4305,15.4236,15.4305,29100.0
2012-11-06 15:10:00,22.3,22.31,22.3,22.3,23500.0,15.4236,15.4305,15.4236,15.4236,23500.0
2012-11-06 15:15:00,22.31,22.34,22.3,22.34,58800.0,15.4305,15.4512,15.4236,15.4512,58800.0
2012-11-06 15:20:00,22.33,22.34,22.31,22.33,31300.0,15.4443,15.4512,15.4305,15.4443,31300.0
2012-11-06 15:25:00,22.33,22.33,22.29,22.3,30500.0,15.4443,15.4443,15.4166,15.4236,30500.0
2012-11-06 15:30:00,22.31,22.31,22.27,22.29,166200.0,15.4305,15.4305,15.4028,15.4166,166200.0
2012-11-06 15:35:00,22.28,22.34,22.28,22.34,162500.0,15.4097,15.4512,15.4097,15.4512,162500.0
2012-11-06 15:40:00,22.34,22.35,22.33,22.34,60900.0,15.4512,15.4581,15.4443,15.4512,60900.0
2012-11-06 15:45:00,22.35,22.4,22.35,22.4,159500.0,15.4581,15.4927,15.4581,15.4927,159500.0
2012-11-06 15:50:00,22.4,22.4,22.35,22.35,210100.0,15.4927,15.4927,15.4581,15.4581,210100.0
2012-11-06 15:55:00,22.36,22.42,22.36,22.4,439400.0,15.4651,15.5066,15.4651,15.4927,439400.0
2012-11-07 09:30:00,22.42,22.42,22.1,22.13,74600.0,15.5066,15.5066,15.2852,15.306,74600.0
2012-11-07 09:35:00,22.15,22.24,22.1,22.21,34400.0,15.3198,15.3821,15.2852,15.3613,34400.0
2012-11-07 09:40:00,22.21,22.21,22.14,22.17,26100.0,15.3613,15.3613,15.3129,15.3336,26100.0
2012-11-07 09:45:00,22.17,22.23,22.14,22.22,48900.0,15.3336,15.3751,15.3129,15.3682,48900.0
2012-11-07 09:50:00,22.22,22.23,22.19,22.23,58200.0,15.3682,15.3751,15.3475,15.3751,58200.0
2012-11-07 09:55:00,22.22,22.25,22.18,22.25,46200.0,15.3682,15.389,15.3406,15.389,46200.0
2012-11-07 10:00:00,22.25,22.25,22.17,22.21,37800.0,15.389,15.389,15.3336,15.3613,37800.0
2012-11-07 10:05:00,22.2,22.23,22.19,22.21,30200.0,15.3544,15.3751,15.3475,15.3613,30200.0
2012-11-07 10:10:00,22.21,22.25,22.15,22.22,317900.0,15.3613,15.389,15.3198,15.3682,317900.0
2012-11-07 10:15:00,22.21,22.21,22.14,22.14,117900.0,15.3613,15.3613,15.3129,15.3129,117900.0
2012-11-07 10:20:00,22.14,22.18,22.11,22.13,65500.0,15.3129,15.3406,15.2922,15.306,65500.0
2012-11-07 10:25:00,22.13,22.16,22.11,22.15,43500.0,15.306,15.3267,15.2922,15.3198,43500.0
2012-11-07 10:30:00,22.15,22.2,22.14,22.17,53700.0,15.3198,15.3544,15.3129,15.3336,53700.0
2012-11-07 10:35:00,22.17,22.2,22.16,22.2,50400.0,15.3336,15.3544,15.3267,15.3544,50400.0
2012-11-07 10:40:00,22.19,22.21,22.18,22.2,16000.0,15.3475,15.3613,15.3406,15.3544,16000.0
2012-11-07 10:45:00,22.2,22.2,22.13,22.15,32900.0,15.3544,15.3544,15.306,15.3198,32900.0
2012-11-07 10:50:00,22.15,22.16,22.11,22.12,36300.0,15.3198,15.3267,15.2922,15.2991,36300.0
2012-11-07 10:55:00,22.12,22.13,22.06,22.07,26200.0,15.2991,15.306,15.2576,15.2645,26200.0
2012-11-07 11:00:00,22.07,22.12,22.07,22.12,23000.0,15.2645,15.2991,15.2645,15.2991,23000.0
2012-11-07 11:05:00,22.12,22.13,22.08,22.08,35900.0,15.2991,15.306,15.2714,15.2714,35900.0
2012-11-07 11:10:00,22.08,22.08,22.04,22.07,31900.0,15.2714,15.2714,15.2437,15.2645,31900.0
2012-11-07 11:15:00,22.07,22.07,22.01,22.01,34200.0,15.2645,15.2645,15.223,15.223,34200.0
2012-11-07 11:20:00,22.01,22.04,21.99,22.01,45900.0,15.223,15.2437,15.2092,15.223,45900.0
2012-11-07 11:25:00,22.0,22.02,21.97,21.98,45000.0,15.2161,15.2299,15.1953,15.2022,45000.0
2012-11-07 11:30:00,21.99,22.0,21.93,21.97,46700.0,15.2092,15.2161,15.1677,15.1953,46700.0
2012-11-07 11:35:00,21.96,21.99,21.95,21.99,81600.0,15.1884,15.2092,15.1815,15.2092,81600.0
2012-11-07 11:40:00,21.98,22.02,21.97,22.01,37700.0,15.2022,15.2299,15.1953,15.223,37700.0
2012-11-07 11:45:00,22.01,22.03,21.98,22.02,46200.0,15.223,15.2368,15.2022,15.2299,46200.0
2012-11-07 11:50:00,22.03,22.03,22.01,22.02,18800.0,15.2368,15.2368,15.223,15.2299,18800.0
2012-11-07 11:55:00,22.02,22.05,22.01,22.03,70100.0,15.2299,15.2507,15.223,15.2368,70100.0
2012-11-07 12:00:00,22.03,22.06,22.02,22.04,27100.0,15.2368,15.2576,15.2299,15.2437,27100.0
2012-11-07 12:05:00,22.04,22.05,22.02,22.02,19000.0,15.2437,15.2507,15.2299,15.2299,19000.0
2012-11-07 12:10:00,22.02,22.06,22.02,22.05,21400.0,15.2299,15.2576,15.2299,15.2507,21400.0
2012-11-07 12:15:00,22.05,22.1,22.05,22.08,23500.0,15.2507,15.2852,15.2507,15.2714,23500.0
2012-11-07 12:20:00,22.08,22.11,22.08,22.09,22000.0,15.2714,15.2922,15.2714,15.2783,22000.0
2012-11-07 12:25:00,22.09,22.11,22.08,22.11,15600.0,15.2783,15.2922,15.2714,15.2922,15600.0
2012-11-07 12:30:00,22.1,22.11,22.08,22.08,27700.0,15.2852,15.2922,15.2714,15.2714,27700.0
2012-11-07 12:35:00,22.08,22.11,22.08,22.1,16000.0,15.2714,15.2922,15.2714,15.2852,16000.0
2012-11-07 12:40:00,22.1,22.11,22.08,22.11,21900.0,15.2852,15.2922,15.2714,15.2922,21900.0
2012-11-07 12:45:00,22.1,22.12,22.1,22.1,7300.0,15.2852,15.2991,15.2852,15.2852,7300.0
2012-11-07 12:50:00,22.1,22.11,22.08,22.08,10500.0,15.2852,15.2922,15.2714,15.2714,10500.0
2012-11-07 12:55:00,22.08,22.09,22.08,22.08,6300.0,15.2714,15.2783,15.2714,15.2714,6300.0
2012-11-07 13:00:00,22.08,22.12,22.08,22.12,22700.0,15.2714,15.2991,15.2714,15.2991,22700.0
2012-11-07 13:05:00,22.12,22.17,22.12,22.17,28800.0,15.2991,15.3336,15.2991,15.3336,28800.0
2012-11-07 13:10:00,22.17,22.18,22.14,22.14,20700.0,15.3336,15.3406,15.3129,15.3129,20700.0
2012-11-07 13:15:00,22.14,22.17,22.13,22.13,25000.0,15.3129,15.3336,15.306,15.306,25000.0
2012-11-07 13:20:00,22.13,22.14,22.12,22.12,13800.0,15.306,15.3129,15.2991,15.2991,13800.0
2012-11-07 13:25:00,22.12,22.13,22.11,22.11,10700.0,15.2991,15.306,15.2922,15.2922,10700.0
2012-11-07 13:30:00,22.11,22.15,22.11,22.13,24000.0,15.2922,15.3198,15.2922,15.306,24000.0
2012-11-07 13:35:00,22.14,22.17,22.13,22.15,29800.0,15.3129,15.3336,15.306,15.3198,29800.0
2012-11-07 13:40:00,22.14,22.15,22.13,22.13,22600.0,15.3129,15.3198,15.306,15.306,22600.0
2012-11-07 13:45:00,22.13,22.14,22.11,22.12,19600.0,15.306,15.3129,15.2922,15.2991,19600.0
2012-11-07 13:50:00,22.13,22.15,22.12,22.15,12400.0,15.306,15.3198,15.2991,15.3198,12400.0
2012-11-07 13:55:00,22.14,22.14,22.12,22.13,25700.0,15.3129,15.3129,15.2991,15.306,25700.0
2012-11-07 14:00:00,22.14,22.18,22.14,22.17,27700.0,15.3129,15.3406,15.3129,15.3336,27700.0
2012-11-07 14:05:00,22.16,22.2,22.16,22.2,27600.0,15.3267,15.3544,15.3267,15.3544,27600.0
2012-11-07 14:10:00,22.2,22.21,22.15,22.16,38800.0,15.3544,15.3613,15.3198,15.3267,38800.0
2012-11-07 14:15:00,22.16,22.18,22.16,22.18,9600.0,15.3267,15.3406,15.3267,15.3406,9600.0
2012-11-07 14:20:00,22.18,22.22,22.17,22.21,58000.0,15.3406,15.3682,15.3336,15.3613,58000.0
2012-11-07 14:25:00,22.21,22.22,22.2,22.21,24800.0,15.3613,15.3682,15.3544,15.3613,24800.0
2012-11-07 14:30:00,22.22,22.22,22.17,22.18,34200.0,15.3682,15.3682,15.3336,15.3406,34200.0
2012-11-07 14:35:00,22.18,22.19,22.16,22.17,28300.0,15.3406,15.3475,15.3267,15.3336,28300.0
2012-11-07 14:40:00,22.17,22.19,22.17,22.19,37300.0,15.3336,15.3475,15.3336,15.3475,37300.0
2012-11-07 14:45:00,22.19,22.19,22.18,22.19,13900.0,15.3475,15.3475,15.3406,15.3475,13900.0
2012-11-07 14:50:00,22.19,22.2,22.16,22.16,38700.0,15.3475,15.3544,15.3267,15.3267,38700.0
2012-11-07 14:55:00,22.17,22.21,22.16,22.2,39500.0,15.3336,15.3613,15.3267,15.3544,39500.0
2012-11-07 15:00:00,22.2,22.21,22.19,22.2,33500.0,15.3544,15.3613,15.3475,15.3544,33500.0
2012-11-07 15:05:00,22.19,22.2,22.17,22.17,45900.0,15.3475,15.3544,15.3336,15.3336,45900.0
2012-11-07 15:10:00,22.17,22.2,22.16,22.18,45400.0,15.3336,15.3544,15.3267,15.3406,45400.0
2012-11-07 15:15:00,22.18,22.2,22.16,22.19,31600.0,15.3406,15.3544,15.3267,15.3475,31600.0
2012-11-07 15:20:00,22.18,22.23,22.18,22.23,32300.0,15.3406,15.3751,15.3406,15.3751,32300.0
2012-11-07 15:25:00,22.22,22.26,22.22,22.25,38000.0,15.3682,15.3959,15.3682,15.389,38000.0
2012-11-07 15:30:00,22.25,22.26,22.21,22.22,60000.0,15.389,15.3959,15.3613,15.3682,60000.0
2012-11-07 15:35:00,22.22,22.23,22.2,22.2,44100.0,15.3682,15.3751,15.3544,15.3544,44100.0
2012-11-07 15:40:00,22.19,22.22,22.19,22.21,55600.0,15.3475,15.3682,15.3475,15.3613,55600.0
2012-11-07 15:45:00,22.21,22.23,22.16,22.16,82000.0,15.3613,15.3751,15.3267,15.3267,82000.0
2012-11-07 15:50:00,22.17,22.2,22.16,22.18,75400.0,15.3336,15.3544,15.3267,15.3406,75400.0
2012-11-07 15:55:00,22.18,22.18,22.09,22.09,234000.0,15.3406,15.3406,15.2783,15.2783,234000.0
2012-11-08 09:30:00,22.12,22.16,21.95,22.07,89500.0,15.2991,15.3267,15.1815,15.2645,89500.0
2012-11-08 09:35:00,22.07,22.31,22.05,22.31,76400.0,15.2645,15.4305,15.2507,15.4305,76400.0
2012-11-08 09:40:00,22.32,22.42,22.31,22.39,81500.0,15.4374,15.5066,15.4305,15.4858,81500.0
2012-11-08 09:45:00,22.4,22.43,22.33,22.34,77200.0,15.4927,15.5135,15.4443,15.4512,77200.0
2012-11-08 09:50:00,22.35,22.35,22.25,22.26,66700.0,15.4581,15.4581,15.389,15.3959,66700.0
2012-11-08 09:55:00,22.26,22.28,22.23,22.24,49600.0,15.3959,15.4097,15.3751,15.3821,49600.0
2012-11-08 10:00:00,22.24,22.25,22.23,22.24,19300.0,15.3821,15.389,15.3751,15.3821,19300.0
2012-11-08 10:05:00,22.24,22.24,22.17,22.19,39300.0,15.3821,15.3821,15.3336,15.3475,39300.0
2012-11-08 10:10:00,22.18,22.23,22.14,22.2,44000.0,15.3406,15.3751,15.3129,15.3544,44000.0
2012-11-08 10:15:00,22.21,22.21,22.17,22.18,20000.0,15.3613,15.3613,15.3336,15.3406,20000.0
2012-11-08 10:20:00,22.17,22.18,22.12,22.13,39400.0,15.3336,15.3406,15.2991,15.306,39400.0
2012-11-08 10:25:00,22.13,22.21,22.13,22.21,25600.0,15.306,15.3613,15.306,15.3613,25600.0
2012-11-08 10:30:00,22.21,22.24,22.16,22.23,468000.0,15.3613,15.3821,15.3267,15.3751,468000.0
2012-11-08 10:35:00,22.23,22.26,22.2,22.24,142800.0,15.3751,15.3959,15.3544,15.3821,142800.0
2012-11-08 10:40:00,22.24,22.24,22.13,22.16,71600.0,15.3821,15.3821,15.306,15.3267,71600.0
2012-11-08 10:45:00,22.16,22.18,22.14,22.14,31100.0,15.3267,15.3406,15.3129,15.3129,31100.0
2012-11-08 10:50:00,22.14,22.18,22.13,22.16,40800.0,15.3129,15.3406,15.306,15.3267,40800.0
2012-11-08 10:55:00,22.16,22.17,22.11,22.16,27000.0,15.3267,15.3336,15.2922,15.3267,27000.0
2012-11-08 11:00:00,22.17,22.19,22.11,22.12,47600.0,15.3336,15.3475,15.2922,15.2991,47600.0
2012-11-08 11:05:00,22.13,22.18,22.11,22.18,29600.0,15.306,15.3406,15.2922,15.3406,29600.0
2012-11-08 11:10:00,22.17,22.17,22.13,22.15,24800.0,15.3336,15.3336,15.306,15.3198,24800.0
2012-11-08 11:15:00,22.16,22.17,22.14,22.15,32000.0,15.3267,15.3336,15.3129,15.3198,32000.0
2012-11-08 11:20:00,22.15,22.18,22.14,22.18,22700.0,15.3198,15.3406,15.3129,15.3406,22700.0
2012-11-08 11:25:00,22.18,22.22,22.18,22.21,31100.0,15.3406,15.3682,15.3406,15.3613,31100.0
2012-11-08 11:30:00,22.21,22.22,22.2,22.21,55100.0,15.3613,15.3682,15.3544,15.3613,55100.0
2012-11-08 11:35:00,22.21,22.22,22.18,22.22,43700.0,15.3613,15.3682,15.3406,15.3682,43700.0
2012-11-08 11:40:00,22.22,22.24,22.2,22.24,24400.0,15.3682,15.3821,15.3544,15.3821,24400.0
2012-11-08 11:45:00,22.24,22.25,22.22,22.23,20800.0,15.3821,15.389,15.3682,15.3751,20800.0
2012-11-08 11:50:00,22.24,22.27,22.23,22.27,16500.0,15.3821,15.4028,15.3751,15.4028,16500.0
2012-11-08 11:55:00,22.28,22.29,22.27,22.29,15300.0,15.4097,15.4166,15.4028,15.4166,15300.0
2012-11-08 12:00:00,22.29,22.29,22.22,22.23,43400.0,15.4166,15.4166,15.3682,15.3751,43400.0
2012-11-08 12:05:00,22.23,22.24,22.22,22.23,25000.0,15.3751,15.3821,15.3682,15.3751,25000.0
2012-11-08 12:10:00,22.23,22.24,22.21,22.24,57000.0,15.3751,15.3821,15.3613,15.3821,57000.0
2012-11-08 12:15:00,22.24,22.26,22.22,22.22,47500.0,15.3821,15.3959,15.3682,15.3682,47500.0
2012-11-08 12:20:00,22.23,22.27,22.21,22.25,49400.0,15.3751,15.4028,15.3613,15.389,49400.0
2012-11-08 12:25:00,22.26,22.26,22.23,22.25,26300.0,15.3959,15.3959,15.3751,15.389,26300.0
2012-11-08 12:30:00,22.24,22.25,22.22,22.25,31800.0,15.3821,15.389,15.3682,15.389,31800.0
2012-11-08 12:35:00,22.24,22.24,22.19,22.22,26800.0,15.3821,15.3821,15.3475,15.3682,26800.0
2012-11-08 12:40:00,22.23,22.24,22.21,22.21,17200.0,15.3751,15.3821,15.3613,15.3613,17200.0
2012-11-08 12:45:00,22.21,22.21,22.18,22.2,24500.0,15.3613,15.3613,15.3406,15.3544,24500.0
2012-11-08 12:50:00,22.21,22.23,22.2,22.22,13300.0,15.3613,15.3751,15.3544,15.3682,13300.0
2012-11-08 12:55:00,22.22,22.24,22.22,22.23,27100.0,15.3682,15.3821,15.3682,15.3751,27100.0
2012-11-08 13:00:00,22.23,22.24,22.2,22.2,22600.0,15.3751,15.3821,15.3544,15.3544,22600.0
2012-11-08 13:05:00,22.2,22.21,22.18,22.2,19400.0,15.3544,15.3613,15.3406,15.3544,19400.0
2012-11-08 13:10:00,22.19,22.19,22.17,22.18,41400.0,15.3475,15.3475,15.3336,15.3406,41400.0
2012-11-08 13:15:00,22.17,22.2,22.17,22.19,18600.0,15.3336,15.3544,15.3336,15.3475,18600.0
2012-11-08 13:20:00,22.19,22.19,22.16,22.17,14400.0,15.3475,15.3475,15.3267,15.3336,14400.0
2012-11-08 13:25:00,22.17,22.17,22.11,22.15,36000.0,15.3336,15.3336,15.2922,15.3198,36000.0
2012-11-08 13:30:00,22.14,22.14,22.1,22.13,43200.0,15.3129,15.3129,15.2852,15.306,43200.0
2012-11-08 13:35:00,22.14,22.16,22.13,22.15,18500.0,15.3129,15.3267,15.306,15.3198,18500.0
2012-11-08 13:40:00,22.15,22.16,22.14,22.15,11500.0,15.3198,15.3267,15.3129,15.3198,11500.0
2012-11-08 13:45:00,22.15,22.2,22.15,22.2,24000.0,15.3198,15.3544,15.3198,15.3544,24000.0
2012-11-08 13:50:00,22.2,22.23,22.19,22.23,13100.0,15.3544,15.3751,15.3475,15.3751,13100.0
2012-11-08 13:55:00,22.23,22.25,22.22,22.25,22400.0,15.3751,15.389,15.3682,15.389,22400.0
2012-11-08 14:00:00,22.25,22.25,22.2,22.2,24000.0,15.389,15.389,15.3544,15.3544,24000.0
2012-11-08 14:05:00,22.2,22.2,22.17,22.19,28000.0,15.3544,15.3544,15.3336,15.3475,28000.0
2012-11-08 14:10:00,22.19,22.19,22.17,22.19,18200.0,15.3475,15.3475,15.3336,15.3475,18200.0
2012-11-08 14:15:00,22.19,22.21,22.15,22.16,23800.0,15.3475,15.3613,15.3198,15.3267,23800.0
2012-11-08 14:20:00,22.17,22.17,22.14,22.17,18200.0,15.3336,15.3336,15.3129,15.3336,18200.0
2012-11-08 14:25:00,22.17,22.18,22.16,22.17,16400.0,15.3336,15.3406,15.3267,15.3336,16400.0
2012-11-08 14:30:00,22.17,22.19,22.14,22.14,41800.0,15.3336,15.3475,15.3129,15.3129,41800.0
2012-11-08 14:35:00,22.14,22.17,22.14,22.16,28400.0,15.3129,15.3336,15.3129,15.3267,28400.0
2012-11-08 14:40:00,22.16,22.18,22.14,22.15,55000.0,15.3267,15.3406,15.3129,15.3198,55000.0
2012-11-08 14:45:00,22.16,22.17,22.13,22.17,30300.0,15.3267,15.3336,15.306,15.3336,30300.0
2012-11-08 14:50:00,22.17,22.18,22.15,22.15,17200.0,15.3336,15.3406,15.3198,15.3198,17200.0
2012-11-08 14:55:00,22.16,22.19,22.15,22.16,46600.0,15.3267,15.3475,15.3198,15.3267,46600.0
2012-11-08 15:00:00,22.16,22.16,22.14,22.16,15700.0,15.3267,15.3267,15.3129,15.3267,15700.0
2012-11-08 15:05:00,22.16,22.18,22.15,22.16,19700.0,15.3267,15.3406,15.3198,15.3267,19700.0
2012-11-08 15:10:00,22.16,22.19,22.15,22.18,58400.0,15.3267,15.3475,15.3198,15.3406,58400.0
2012-11-08 15:15:00,22.17,22.2,22.17,22.19,27200.0,15.3336,15.3544,15.3336,15.3475,27200.0
2012-11-08 15:20:00,22.19,22.19,22.15,22.16,46000.0,15.3475,15.3475,15.3198,15.3267,46000.0
2012-11-08 15:25:00,22.17,22.2,22.16,22.2,130600.0,15.3336,15.3544,15.3267,15.3544,130600.0
2012-11-08 15:30:00,22.2,22.2,22.15,22.18,93900.0,15.3544,15.3544,15.3198,15.3406,93900.0
2012-11-08 15:35:00,22.18,22.18,22.15,22.15,29100.0,15.3406,15.3406,15.3198,15.3198,29100.0
2012-11-08 15:40:00,22.15,22.18,22.15,22.15,67300.0,15.3198,15.3406,15.3198,15.3198,67300.0
2012-11-08 15:45:00,22.15,22.15,22.12,22.12,83600.0,15.3198,15.3198,15.2991,15.2991,83600.0
2012-11-08 15:50:00,22.12,22.17,22.12,22.16,162800.0,15.2991,15.3336,15.2991,15.3267,162800.0
2012-11-08 15:55:00,22.16,22.16,22.08,22.1,255000.0,15.3267,15.3267,15.2714,15.2852,255000.0
2012-11-09 09:30:00,22.05,22.14,21.97,22.06,43600.0,15.2507,15.3129,15.1953,15.2576,43600.0
2012-11-09 09:35:00,22.05,22.1,22.02,22.06,99600.0,15.2507,15.2852,15.2299,15.2576,99600.0
2012-11-09 09:40:00,22.06,22.12,22.06,22.12,114300.0,15.2576,15.2991,15.2576,15.2991,114300.0
2012-11-09 09:45:00,22.12,22.16,22.1,22.11,59200.0,15.2991,15.3267,15.2852,15.2922,59200.0
2012-11-09 09:50:00,22.12,22.14,22.1,22.12,53800.0,15.2991,15.3129,15.2852,15.2991,53800.0
2012-11-09 09:55:00,22.11,22.15,22.09,22.13,36400.0,15.2922,15.3198,15.2783,15.306,36400.0
2012-11-09 10:00:00,22.13,22.18,22.11,22.16,52800.0,15.306,15.3406,15.2922,15.3267,52800.0
2012-11-09 10:05:00,22.16,22.18,22.14,22.16,41900.0,15.3267,15.3406,15.3129,15.3267,41900.0
2012-11-09 10:10:00,22.16,22.19,22.15,22.18,65100.0,15.3267,15.3475,15.3198,15.3406,65100.0
2012-11-09 10:15:00,22.18,22.19,22.15,22.17,59300.0,15.3406,15.3475,15.3198,15.3336,59300.0
2012-11-09 10:20:00,22.17,22.28,22.16,22.27,128300.0,15.3336,15.4097,15.3267,15.4028,128300.0
2012-11-09 10:25:00,22.28,22.28,22.25,22.27,33200.0,15.4097,15.4097,15.389,15.4028,33200.0
2012-11-09 10:30:00,22.28,22.3,22.24,22.3,226600.0,15.4097,15.4236,15.3821,15.4236,226600.0
2012-11-09 10:35:00,22.31,22.33,22.26,22.26,49800.0,15.4305,15.4443,15.3959,15.3959,49800.0
2012-11-09 10:40:00,22.27,22.37,22.27,22.37,67300.0,15.4028,15.472,15.4028,15.472,67300.0
2012-11-09 10:45:00,22.38,22.38,22.33,22.33,27400.0,15.4789,15.4789,15.4443,15.4443,27400.0
2012-11-09 10:50:00,22.33,22.33,22.29,22.32,43400.0,15.4443,15.4443,15.4166,15.4374,43400.0
2012-11-09 10:55:00,22.32,22.32,22.28,22.31,21600.0,15.4374,15.4374,15.4097,15.4305,21600.0
2012-11-09 11:00:00,22.31,22.35,22.31,22.34,39000.0,15.4305,15.4581,15.4305,15.4512,39000.0
2012-11-09 11:05:00,22.33,22.37,22.33,22.35,25600.0,15.4443,15.472,15.4443,15.4581,25600.0
2012-11-09 11:10:00,22.35,22.36,22.33,22.33,26400.0,15.4581,15.4651,15.4443,15.4443,26400.0
2012-11-09 11:15:00,22.32,22.36,22.32,22.36,17600.0,15.4374,15.4651,15.4374,15.4651,17600.0
2012-11-09 11:20:00,22.35,22.36,22.29,22.32,41000.0,15.4581,15.4651,15.4166,15.4374,41000.0
2012-11-09 11:25:00,22.32,22.33,22.29,22.32,44100.0,15.4374,15.4443,15.4166,15.4374,44100.0
2012-11-09 11:30:00,22.31,22.32,22.3,22.3,19900.0,15.4305,15.4374,15.4236,15.4236,19900.0
2012-11-09 11:35:00,22.3,22.37,22.29,22.37,23100.0,15.4236,15.472,15.4166,15.472,23100.0
2012-11-09 11:40:00,22.37,22.38,22.35,22.35,34800.0,15.472,15.4789,15.4581,15.4581,34800.0
2012-11-09 11:45:00,22.34,22.37,22.34,22.37,9000.0,15.4512,15.472,15.4512,15.472,9000.0
2012-11-09 11:50:00,22.36,22.37,22.34,22.34,19300.0,15.4651,15.472,15.4512,15.4512,19300.0
2012-11-09 11:55:00,22.34,22.34,22.32,22.32,13500.0,15.4512,15.4512,15.4374,15.4374,13500.0
2012-11-09 12:00:00,22.33,22.38,22.33,22.35,42000.0,15.4443,15.4789,15.4443,15.4581,42000.0
2012-11-09 12:05:00,22.36,22.36,22.34,22.34,15900.0,15.4651,15.4651,15.4512,15.4512,15900.0
2012-11-09 12:10:00,22.33,22.37,22.33,22.36,56700.0,15.4443,15.472,15.4443,15.4651,56700.0
2012-11-09 12:15:00,22.37,22.38,22.35,22.37,56800.0,15.472,15.4789,15.4581,15.472,56800.0
2012-11-09 12:20:00,22.36,22.36,22.31,22.35,50500.0,15.4651,15.4651,15.4305,15.4581,50500.0
2012-11-09 12:25:00,22.35,22.37,22.35,22.35,25200.0,15.4581,15.472,15.4581,15.4581,25200.0
2012-11-09 12:30:00,22.36,22.37,22.35,22.36,22700.0,15.4651,15.472,15.4581,15.4651,22700.0
2012-11-09 12:35:00,22.36,22.38,22.35,22.36,29400.0,15.4651,15.4789,15.4581,15.4651,29400.0
2012-11-09 12:40:00,22.36,22.37,22.35,22.36,17800.0,15.4651,15.472,15.4581,15.4651,17800.0
2012-11-09 12:45:00,22.37,22.4,22.36,22.4,30000.0,15.472,15.4927,15.4651,15.4927,30000.0
2012-11-09 12:50:00,22.4,22.4,22.39,22.4,6300.0,15.4927,15.4927,15.4858,15.4927,6300.0
2012-11-09 12:55:00,22.4,22.4,22.37,22.38,29400.0,15.4927,15.4927,15.472,15.4789,29400.0
2012-11-09 13:00:00,22.38,22.4,22.37,22.4,35200.0,15.4789,15.4927,15.472,15.4927,35200.0
2012-11-09 13:05:00,22.39,22.43,22.39,22.43,28300.0,15.4858,15.5135,15.4858,15.5135,28300.0
2012-11-09 13:10:00,22.43,22.43,22.33,22.36,73300.0,15.5135,15.5135,15.4443,15.4651,73300.0
2012-11-09 13:15:00,22.36,22.41,22.36,22.4,33400.0,15.4651,15.4996,15.4651,15.4927,33400.0
2012-11-09 13:20:00,22.4,22.4,22.34,22.34,32800.0,15.4927,15.4927,15.4512,15.4512,32800.0
2012-11-09 13:25:00,22.34,22.36,22.3,22.3,37200.0,15.4512,15.4651,15.4236,15.4236,37200.0
2012-11-09 13:30:00,22.3,22.33,22.29,22.32,48900.0,15.4236,15.4443,15.4166,15.4374,48900.0
2012-11-09 13:35:00,22.32,22.33,22.29,22.3,29900.0,15.4374,15.4443,15.4166,15.4236,29900.0
2012-11-09 13:40:00,22.3,22.33,22.29,22.32,32700.0,15.4236,15.4443,15.4166,15.4374,32700.0
2012-11-09 13:45:00,22.31,22.35,22.31,22.33,28000.0,15.4305,15.4581,15.4305,15.4443,28000.0
2012-11-09 13:50:00,22.33,22.38,22.33,22.35,39500.0,15.4443,15.4789,15.4443,15.4581,39500.0
2012-11-09 13:55:00,22.36,22.38,22.34,22.37,28800.0,15.4651,15.4789,15.4512,15.472,28800.0
2012-11-09 14:00:00,22.36,22.37,22.35,22.35,38800.0,15.4651,15.472,15.4581,15.4581,38800.0
2012-11-09 14:05:00,22.35,22.36,22.33,22.33,33900.0,15.4581,15.4651,15.4443,15.4443,33900.0
2012-11-09 14:10:00,22.33,22.36,22.33,22.34,68700.0,15.4443,15.4651,15.4443,15.4512,68700.0
2012-11-09 14:15:00,22.34,22.39,22.34,22.36,79200.0,15.4512,15.4858,15.4512,15.4651,79200.0
2012-11-09 14:20:00,22.35,22.4,22.35,22.39,37700.0,15.4581,15.4927,15.4581,15.4858,37700.0
2012-11-09 14:25:00,22.39,22.43,22.38,22.43,29000.0,15.4858,15.5135,15.4789,15.5135,29000.0
2012-11-09 14:30:00,22.43,22.47,22.42,22.45,69300.0,15.5135,15.5411,15.5066,15.5273,69300.0
2012-11-09 14:35:00,22.45,22.48,22.44,22.45,46700.0,15.5273,15.5481,15.5204,15.5273,46700.0
2012-11-09 14:40:00,22.45,22.46,22.44,22.46,30400.0,15.5273,15.5342,15.5204,15.5342,30400.0
2012-11-09 14:45:00,22.46,22.46,22.45,22.45,22200.0,15.5342,15.5342,15.5273,15.5273,22200.0
2012-11-09 14:50:00,22.46,22.46,22.4,22.41,36000.0,15.5342,15.5342,15.4927,15.4996,36000.0
2012-11-09 14:55:00,22.4,22.42,22.4,22.42,38400.0,15.4927,15.5066,15.4927,15.5066,38400.0
2012-11-09 15:00:00,22.42,22.42,22.38,22.39,25700.0,15.5066,15.5066,15.4789,15.4858,25700.0
2012-11-09 15:05:00,22.39,22.39,22.36,22.37,34800.0,15.4858,15.4858,15.4651,15.472,34800.0
2012-11-09 15:10:00,22.37,22.41,22.37,22.39,107900.0,15.472,15.4996,15.472,15.4858,107900.0
2012-11-09 15:15:00,22.38,22.39,22.36,22.39,59900.0,15.4789,15.4858,15.4651,15.4858,59900.0
2012-11-09 15:20:00,22.39,22.39,22.35,22.38,66900.0,15.4858,15.4858,15.4581,15.4789,66900.0
2012-11-09 15:25:00,22.38,22.4,22.37,22.39,54900.0,15.4789,15.4927,15.472,15.4858,54900.0
2012-11-09 15:30:00,22.4,22.4,22.38,22.38,53600.0,15.4927,15.4927,15.4789,15.4789,53600.0
2012-11-09 15:35:00,22.39,22.39,22.34,22.36,112900.0,15.4858,15.4858,15.4512,15.4651,112900.0
2012-11-09 15:40:00,22.36,22.41,22.36,22.41,76000.0,15.4651,15.4996,15.4651,15.4996,76000.0
2012-11-09 15:45:00,22.41,22.46,22.41,22.42,113600.0,15.4996,15.5342,15.4996,15.5066,113600.0
2012-11-09 15:50:00,22.42,22.43,22.38,22.39,117900.0,15.5066,15.5135,15.4789,15.4858,117900.0
2012-11-09 15:55:00,22.39,22.39,22.34,22.35,242100.0,15.4858,15.4858,15.4512,15.4581,242100.0
2012-11-12 09:30:00,22.37,22.38,22.28,22.3,39800.0,15.472,15.4789,15.4097,15.4236,39800.0
2012-11-12 09:35:00,22.31,22.35,22.24,22.26,56500.0,15.4305,15.4581,15.3821,15.3959,56500.0
2012-11-12 09:40:00,22.26,22.32,22.25,22.28,99200.0,15.3959,15.4374,15.389,15.4097,99200.0
2012-11-12 09:45:00,22.28,22.29,22.17,22.17,41200.0,15.4097,15.4166,15.3336,15.3336,41200.0
2012-11-12 09:50:00,22.17,22.2,22.16,22.18,27700.0,15.3336,15.3544,15.3267,15.3406,27700.0
2012-11-12 09:55:00,22.18,22.24,22.18,22.23,28100.0,15.3406,15.3821,15.3406,15.3751,28100.0
2012-11-12 10:00:00,22.23,22.24,22.21,22.21,13000.0,15.3751,15.3821,15.3613,15.3613,13000.0
2012-11-12 10:05:00,22.21,22.25,22.21,22.21,41100.0,15.3613,15.389,15.3613,15.3613,41100.0
2012-11-12 10:10:00,22.21,22.23,22.18,22.2,330700.0,15.3613,15.3751,15.3406,15.3544,330700.0
2012-11-12 10:15:00,22.2,22.21,22.18,22.2,43900.0,15.3544,15.3613,15.3406,15.3544,43900.0
2012-11-12 10:20:00,22.21,22.24,22.2,22.23,105600.0,15.3613,15.3821,15.3544,15.3751,105600.0
2012-11-12 10:25:00,22.23,22.25,22.21,22.23,21600.0,15.3751,15.389,15.3613,15.3751,21600.0
2012-11-12 10:30:00,22.23,22.25,22.23,22.23,21000.0,15.3751,15.389,15.3751,15.3751,21000.0
2012-11-12 10:35:00,22.23,22.25,22.23,22.25,44800.0,15.3751,15.389,15.3751,15.389,44800.0
2012-11-12 10:40:00,22.25,22.25,22.2,22.24,68500.0,15.389,15.389,15.3544,15.3821,68500.0
2012-11-12 10:45:00,22.24,22.24,22.21,22.23,19100.0,15.3821,15.3821,15.3613,15.3751,19100.0
2012-11-12 10:50:00,22.23,22.23,22.19,22.22,61200.0,15.3751,15.3751,15.3475,15.3682,61200.0
2012-11-12 10:55:00,22.22,22.23,22.21,22.21,24100.0,15.3682,15.3751,15.3613,15.3613,24100.0
2012-11-12 11:00:00,22.21,22.21,22.18,22.18,55900.0,15.3613,15.3613,15.3406,15.3406,55900.0
2012-11-12 11:05:00,22.18,22.19,22.18,22.18,8700.0,15.3406,15.3475,15.3406,15.3406,8700.0
2012-11-12 11:10:00,22.18,22.19,22.18,22.18,9400.0,15.3406,15.3475,15.3406,15.3406,9400.0
2012-11-12 11:15:00,22.18,22.2,22.16,22.17,65200.0,15.3406,15.3544,15.3267,15.3336,65200.0
2012-11-12 11:20:00,22.18,22.21,22.17,22.2,49800.0,15.3406,15.3613,15.3336,15.3544,49800.0
2012-11-12 11:25:00,22.2,22.21,22.19,22.2,39900.0,15.3544,15.3613,15.3475,15.3544,39900.0
2012-11-12 11:30:00,22.2,22.22,22.19,22.2,97600.0,15.3544,15.3682,15.3475,15.3544,97600.0
2012-11-12 11:35:00,22.21,22.25,22.21,22.25,33200.0,15.3613,15.389,15.3613,15.389,33200.0
2012-11-12 11:40:00,22.24,22.25,22.22,22.23,24600.0,15.3821,15.389,15.3682,15.3751,24600.0
2012-11-12 11:45:00,22.23,22.24,22.23,22.24,17200.0,15.3751,15.3821,15.3751,15.3821,17200.0
2012-11-12 11:50:00,22.24,22.24,22.23,22.24,12200.0,15.3821,15.3821,15.3751,15.3821,12200.0
2012-11-12 11:55:00,22.24,22.27,22.24,22.26,51500.0,15.3821,15.4028,15.3821,15.3959,51500.0
2012-11-12 12:00:00,22.26,22.26,22.25,22.25,3600.0,15.3959,15.3959,15.389,15.389,3600.0
2012-11-12 12:05:00,22.26,22.26,22.23,22.23,43100.0,15.3959,15.3959,15.3751,15.3751,43100.0
2012-11-12 12:10:00,22.23,22.24,22.2,22.2,47600.0,15.3751,15.3821,15.3544,15.3544,47600.0
2012-11-12 12:15:00,22.2,22.21,22.2,22.2,14300.0,15.3544,15.3613,15.3544,15.3544,14300.0
2012-11-12 12:20:00,22.2,22.21,22.19,22.19,73300.0,15.3544,15.3613,15.3475,15.3475,73300.0
2012-11-12 12:25:00,22.19,22.2,22.19,22.19,10000.0,15.3475,15.3544,15.3475,15.3475,10000.0
2012-11-12 12:30:00,22.2,22.21,22.19,22.2,117000.0,15.3544,15.3613,15.3475,15.3544,117000.0
2012-11-12 12:35:00,22.2,22.21,22.17,22.2,252500.0,15.3544,15.3613,15.3336,15.3544,252500.0
2012-11-12 12:40:00,22.2,22.21,22.18,22.19,183400.0,15.3544,15.3613,15.3406,15.3475,183400.0
2012-11-12 12:45:00,22.2,22.2,22.19,22.19,5500.0,15.3544,15.3544,15.3475,15.3475,5500.0
2012-11-12 12:50:00,22.19,22.2,22.19,22.2,12800.0,15.3475,15.3544,15.3475,15.3544,12800.0
2012-11-12 12:55:00,22.2,22.25,22.2,22.25,36500.0,15.3544,15.389,15.3544,15.389,36500.0
2012-11-12 13:00:00,22.25,22.26,22.23,22.24,102000.0,15.389,15.3959,15.3751,15.3821,102000.0
2012-11-12 13:05:00,22.24,22.27,22.23,22.25,253700.0,15.3821,15.4028,15.3751,15.389,253700.0
2012-11-12 13:10:00,22.25,22.26,22.23,22.24,123500.0,15.389,15.3959,15.3751,15.3821,123500.0
2012-11-12 13:15:00,22.23,22.24,22.23,22.24,19100.0,15.3751,15.3821,15.3751,15.3821,19100.0
2012-11-12 13:20:00,22.23,22.24,22.23,22.23,16300.0,15.3751,15.3821,15.3751,15.3751,16300.0
2012-11-12 13:25:00,22.24,22.24,22.23,22.24,26600.0,15.3821,15.3821,15.3751,15.3821,26600.0
2012-11-12 13:30:00,22.24,22.24,22.2,22.21,61400.0,15.3821,15.3821,15.3544,15.3613,61400.0
2012-11-12 13:35:00,22.22,22.22,22.2,22.21,42100.0,15.3682,15.3682,15.3544,15.3613,42100.0
2012-11-12 13:40:00,22.21,22.23,22.2,22.23,96800.0,15.3613,15.3751,15.3544,15.3751,96800.0
2012-11-12 13:45:00,22.23,22.23,22.21,22.22,37100.0,15.3751,15.3751,15.3613,15.3682,37100.0
2012-11-12 13:50:00,22.21,22.22,22.21,22.21,15600.0,15.3613,15.3682,15.3613,15.3613,15600.0
2012-11-12 13:55:00,22.21,22.22,22.2,22.2,38900.0,15.3613,15.3682,15.3544,15.3544,38900.0
2012-11-12 14:00:00,22.21,22.21,22.19,22.2,95000.0,15.3613,15.3613,15.3475,15.3544,95000.0
2012-11-12 14:05:00,22.2,22.21,22.19,22.19,76900.0,15.3544,15.3613,15.3475,15.3475,76900.0
2012-11-12 14:10:00,22.2,22.2,22.19,22.2,25800.0,15.3544,15.3544,15.3475,15.3544,25800.0
2012-11-12 14:15:00,22.2,22.2,22.19,22.2,35900.0,15.3544,15.3544,15.3475,15.3544,35900.0
2012-11-12 14:20:00,22.2,22.21,22.19,22.2,50400.0,15.3544,15.3613,15.3475,15.3544,50400.0
2012-11-12 14:25:00,22.2,22.2,22.19,22.2,10900.0,15.3544,15.3544,15.3475,15.3544,10900.0
2012-11-12 14:30:00,22.19,22.2,22.16,22.18,113900.0,15.3475,15.3544,15.3267,15.3406,113900.0
2012-11-12 14:35:00,22.18,22.21,22.18,22.2,60200.0,15.3406,15.3613,15.3406,15.3544,60200.0
2012-11-12 14:40:00,22.19,22.2,22.18,22.19,26600.0,15.3475,15.3544,15.3406,15.3475,26600.0
2012-11-12 14:45:00,22.18,22.19,22.16,22.16,92000.0,15.3406,15.3475,15.3267,15.3267,92000.0
2012-11-12 14:50:00,22.17,22.18,22.16,22.18,31100.0,15.3336,15.3406,15.3267,15.3406,31100.0
2012-11-12 14:55:00,22.18,22.2,22.17,22.19,72100.0,15.3406,15.3544,15.3336,15.3475,72100.0
2012-11-12 15:00:00,22.19,22.2,22.15,22.19,148200.0,15.3475,15.3544,15.3198,15.3475,148200.0
2012-11-12 15:05:00,22.18,22.19,22.16,22.18,273500.0,15.3406,15.3475,15.3267,15.3406,273500.0
2012-11-12 15:10:00,22.18,22.2,22.17,22.18,254700.0,15.3406,15.3544,15.3336,15.3406,254700.0
2012-11-12 15:15:00,22.19,22.2,22.18,22.19,25200.0,15.3475,15.3544,15.3406,15.3475,25200.0
2012-11-12 15:20:00,22.2,22.2,22.19,22.2,25400.0,15.3544,15.3544,15.3475,15.3544,25400.0
2012-11-12 15:25:00,22.2,22.23,22.19,22.22,159400.0,15.3544,15.3751,15.3475,15.3682,159400.0
2012-11-12 15:30:00,22.22,22.24,22.21,22.21,74000.0,15.3682,15.3821,15.3613,15.3613,74000.0
2012-11-12 15:35:00,22.21,22.24,22.21,22.23,48100.0,15.3613,15.3821,15.3613,15.3751,48100.0
2012-11-12 15:40:00,22.23,22.25,22.23,22.25,64400.0,15.3751,15.389,15.3751,15.389,64400.0
2012-11-12 15:45:00,22.25,22.29,22.25,22.28,82800.0,15.389,15.4166,15.389,15.4097,82800.0
2012-11-12 15:50:00,22.28,22.28,22.25,22.25,170500.0,15.4097,15.4097,15.389,15.389,170500.0
2012-11-12 15:55:00,22.25,22.27,22.23,22.24,213000.0,15.389,15.4028,15.3751,15.3821,213000.0
2012-11-13 09:30:00,22.07,22.25,22.03,22.16,37100.0,15.2645,15.389,15.2368,15.3267,37100.0
2012-11-13 09:35:00,22.15,22.22,22.14,22.17,31700.0,15.3198,15.3682,15.3129,15.3336,31700.0
2012-11-13 09:40:00,22.17,22.2,22.17,22.19,31400.0,15.3336,15.3544,15.3336,15.3475,31400.0
2012-11-13 09:45:00,22.2,22.29,22.19,22.27,26800.0,15.3544,15.4166,15.3475,15.4028,26800.0
2012-11-13 09:50:00,22.27,22.33,22.22,22.31,354700.0,15.4028,15.4443,15.3682,15.4305,354700.0
2012-11-13 09:55:00,22.31,22.39,22.29,22.38,56300.0,15.4305,15.4858,15.4166,15.4789,56300.0
2012-11-13 10:00:00,22.37,22.38,22.35,22.36,16200.0,15.472,15.4789,15.4581,15.4651,16200.0
2012-11-13 10:05:00,22.36,22.38,22.3,22.37,94800.0,15.4651,15.4789,15.4236,15.472,94800.0
2012-11-13 10:10:00,22.38,22.42,22.38,22.42,338900.0,15.4789,15.5066,15.4789,15.5066,338900.0
2012-11-13 10:15:00,22.41,22.42,22.26,22.28,292300.0,15.4996,15.5066,15.3959,15.4097,292300.0
2012-11-13 10:20:00,22.29,22.31,22.23,22.26,146200.0,15.4166,15.4305,15.3751,15.3959,146200.0
2012-11-13 10:25:00,22.26,22.29,22.24,22.24,81100.0,15.3959,15.4166,15.3821,15.3821,81100.0
2012-11-13 10:30:00,22.24,22.28,22.22,22.26,34600.0,15.3821,15.4097,15.3682,15.3959,34600.0
2012-11-13 10:35:00,22.26,22.27,22.23,22.23,59600.0,15.3959,15.4028,15.3751,15.3751,59600.0
2012-11-13 10:40:00,22.23,22.26,22.23,22.23,63500.0,15.3751,15.3959,15.3751,15.3751,63500.0
2012-11-13 10:45:00,22.23,22.28,22.23,22.28,31900.0,15.3751,15.4097,15.3751,15.4097,31900.0
2012-11-13 10:50:00,22.28,22.32,22.27,22.3,175200.0,15.4097,15.4374,15.4028,15.4236,175200.0
2012-11-13 10:55:00,22.31,22.31,22.29,22.3,51800.0,15.4305,15.4305,15.4166,15.4236,51800.0
2012-11-13 11:00:00,22.31,22.31,22.24,22.3,268300.0,15.4305,15.4305,15.3821,15.4236,268300.0
2012-11-13 11:05:00,22.3,22.31,22.29,22.3,47100.0,15.4236,15.4305,15.4166,15.4236,47100.0
2012-11-13 11:10:00,22.3,22.3,22.28,22.28,20300.0,15.4236,15.4236,15.4097,15.4097,20300.0
2012-11-13 11:15:00,22.28,22.29,22.24,22.27,75200.0,15.4097,15.4166,15.3821,15.4028,75200.0
2012-11-13 11:20:00,22.27,22.3,22.26,22.29,17400.0,15.4028,15.4236,15.3959,15.4166,17400.0
2012-11-13 11:25:00,22.29,22.3,22.29,22.3,19500.0,15.4166,15.4236,15.4166,15.4236,19500.0
2012-11-13 11:30:00,22.29,22.3,22.27,22.27,68600.0,15.4166,15.4236,15.4028,15.4028,68600.0
2012-11-13 11:35:00,22.27,22.27,22.25,22.25,125500.0,15.4028,15.4028,15.389,15.389,125500.0
2012-11-13 11:40:00,22.26,22.28,22.25,22.28,25600.0,15.3959,15.4097,15.389,15.4097,25600.0
2012-11-13 11:45:00,22.27,22.28,22.27,22.28,11500.0,15.4028,15.4097,15.4028,15.4097,11500.0
2012-11-13 11:50:00,22.28,22.29,22.27,22.29,14900.0,15.4097,15.4166,15.4028,15.4166,14900.0
2012-11-13 11:55:00,22.29,22.3,22.28,22.3,44400.0,15.4166,15.4236,15.4097,15.4236,44400.0
2012-11-13 12:00:00,22.3,22.3,22.29,22.3,36100.0,15.4236,15.4236,15.4166,15.4236,36100.0
2012-11-13 12:05:00,22.3,22.3,22.23,22.24,96500.0,15.4236,15.4236,15.3751,15.3821,96500.0
2012-11-13 12:10:00,22.24,22.24,22.19,22.19,90000.0,15.3821,15.3821,15.3475,15.3475,90000.0
2012-11-13 12:15:00,22.2,22.2,22.19,22.2,26000.0,15.3544,15.3544,15.3475,15.3544,26000.0
2012-11-13 12:20:00,22.2,22.2,22.17,22.18,25500.0,15.3544,15.3544,15.3336,15.3406,25500.0
2012-11-13 12:25:00,22.18,22.2,22.17,22.19,24200.0,15.3406,15.3544,15.3336,15.3475,24200.0
2012-11-13 12:30:00,22.2,22.2,22.15,22.18,30300.0,15.3544,15.3544,15.3198,15.3406,30300.0
2012-11-13 12:35:00,22.18,22.19,22.17,22.19,9300.0,15.3406,15.3475,15.3336,15.3475,9300.0
2012-11-13 12:40:00,22.19,22.21,22.18,22.19,75800.0,15.3475,15.3613,15.3406,15.3475,75800.0
2012-11-13 12:45:00,22.18,22.2,22.18,22.2,36000.0,15.3406,15.3544,15.3406,15.3544,36000.0
2012-11-13 12:50:00,22.2,22.22,22.19,22.22,11100.0,15.3544,15.3682,15.3475,15.3682,11100.0
2012-11-13 12:55:00,22.22,22.22,22.21,22.22,7900.0,15.3682,15.3682,15.3613,15.3682,7900.0
2012-11-13 13:00:00,22.22,22.22,22.21,22.21,7300.0,15.3682,15.3682,15.3613,15.3613,7300.0
2012-11-13 13:05:00,22.22,22.23,22.21,22.22,12300.0,15.3682,15.3751,15.3613,15.3682,12300.0
2012-11-13 13:10:00,22.23,22.26,22.22,22.26,125400.0,15.3751,15.3959,15.3682,15.3959,125400.0
2012-11-13 13:15:00,22.28,22.29,22.27,22.28,22700.0,15.4097,15.4166,15.4028,15.4097,22700.0
2012-11-13 13:20:00,22.28,22.28,22.25,22.27,33800.0,15.4097,15.4097,15.389,15.4028,33800.0
2012-11-13 13:25:00,22.27,22.27,22.25,22.26,24900.0,15.4028,15.4028,15.389,15.3959,24900.0
2012-11-13 13:30:00,22.26,22.28,22.25,22.27,50000.0,15.3959,15.4097,15.389,15.4028,50000.0
2012-11-13 13:35:00,22.27,22.27,22.22,22.23,101900.0,15.4028,15.4028,15.3682,15.3751,101900.0
2012-11-13 13:40:00,22.23,22.25,22.23,22.25,9800.0,15.3751,15.389,15.3751,15.389,9800.0
2012-11-13 13:45:00,22.25,22.27,22.25,22.27,19900.0,15.389,15.4028,15.389,15.4028,19900.0
2012-11-13 13:50:00,22.27,22.29,22.26,22.28,77200.0,15.4028,15.4166,15.3959,15.4097,77200.0
2012-11-13 13:55:00,22.27,22.28,22.24,22.28,48300.0,15.4028,15.4097,15.3821,15.4097,48300.0
2012-11-13 14:00:00,22.28,22.33,22.28,22.3,295900.0,15.4097,15.4443,15.4097,15.4236,295900.0
2012-11-13 14:05:00,22.29,22.34,22.29,22.31,88400.0,15.4166,15.4512,15.4166,15.4305,88400.0
2012-11-13 14:10:00,22.3,22.31,22.28,22.29,72100.0,15.4236,15.4305,15.4097,15.4166,72100.0
2012-11-13 14:15:00,22.28,22.31,22.28,22.3,41200.0,15.4097,15.4305,15.4097,15.4236,41200.0
2012-11-13 14:20:00,22.29,22.3,22.28,22.28,34900.0,15.4166,15.4236,15.4097,15.4097,34900.0
2012-11-13 14:25:00,22.28,22.29,22.28,22.28,60000.0,15.4097,15.4166,15.4097,15.4097,60000.0
2012-11-13 14:30:00,22.29,22.3,22.27,22.27,88800.0,15.4166,15.4236,15.4028,15.4028,88800.0
2012-11-13 14:35:00,22.28,22.28,22.26,22.27,165500.0,15.4097,15.4097,15.3959,15.4028,165500.0
2012-11-13 14:40:00,22.27,22.28,22.26,22.27,64000.0,15.4028,15.4097,15.3959,15.4028,64000.0
2012-11-13 14:45:00,22.27,22.29,22.26,22.28,53700.0,15.4028,15.4166,15.3959,15.4097,53700.0
2012-11-13 14:50:00,22.28,22.31,22.28,22.29,476500.0,15.4097,15.4305,15.4097,15.4166,476500.0
2012-11-13 14:55:00,22.29,22.3,22.29,22.29,101800.0,15.4166,15.4236,15.4166,15.4166,101800.0
2012-11-13 15:00:00,22.3,22.3,22.27,22.28,72400.0,15.4236,15.4236,15.4028,15.4097,72400.0
2012-11-13 15:05:00,22.29,22.3,22.28,22.28,55800.0,15.4166,15.4236,15.4097,15.4097,55800.0
2012-11-13 15:10:00,22.28,22.29,22.24,22.27,86100.0,15.4097,15.4166,15.3821,15.4028,86100.0
2012-11-13 15:15:00,22.27,22.29,22.26,22.27,47300.0,15.4028,15.4166,15.3959,15.4028,47300.0
2012-11-13 15:20:00,22.27,22.28,22.19,22.21,143900.0,15.4028,15.4097,15.3475,15.3613,143900.0
2012-11-13 15:25:00,22.21,22.24,22.2,22.24,88300.0,15.3613,15.3821,15.3544,15.3821,88300.0
2012-11-13 15:30:00,22.24,22.29,22.23,22.28,107200.0,15.3821,15.4166,15.3751,15.4097,107200.0
2012-11-13 15:35:00,22.28,22.3,22.27,22.27,266100.0,15.4097,15.4236,15.4028,15.4028,266100.0
2012-11-13 15:40:00,22.28,22.28,22.25,22.26,94900.0,15.4097,15.4097,15.389,15.3959,94900.0
2012-11-13 15:45:00,22.25,22.27,22.24,22.27,134200.0,15.389,15.4028,15.3821,15.4028,134200.0
2012-11-13 15:50:00,22.26,22.27,22.21,22.21,151700.0,15.3959,15.4028,15.3613,15.3613,151700.0
2012-11-13 15:55:00,22.21,22.23,22.19,22.21,341600.0,15.3613,15.3751,15.3475,15.3613,341600.0
2012-11-14 09:30:00,22.35,22.39,22.16,22.39,194100.0,15.4581,15.4858,15.3267,15.4858,194100.0
2012-11-14 09:35:00,22.38,22.39,22.08,22.08,358000.0,15.4789,15.4858,15.2714,15.2714,358000.0
2012-11-14 09:40:00,22.09,22.16,21.97,22.13,471600.0,15.2783,15.3267,15.1953,15.306,471600.0
2012-11-14 09:45:00,22.12,22.23,22.09,22.21,561100.0,15.2991,15.3751,15.2783,15.3613,561100.0
2012-11-14 09:50:00,22.2,22.24,22.16,22.21,226800.0,15.3544,15.3821,15.3267,15.3613,226800.0
2012-11-14 09:55:00,22.2,22.21,22.08,22.12,146000.0,15.3544,15.3613,15.2714,15.2991,146000.0
2012-11-14 10:00:00,22.11,22.19,22.11,22.17,72800.0,15.2922,15.3475,15.2922,15.3336,72800.0
2012-11-14 10:05:00,22.18,22.23,22.17,22.22,173100.0,15.3406,15.3751,15.3336,15.3682,173100.0
2012-11-14 10:10:00,22.22,22.26,22.21,22.22,323700.0,15.3682,15.3959,15.3613,15.3682,323700.0
2012-11-14 10:15:00,22.21,22.22,22.14,22.18,107800.0,15.3613,15.3682,15.3129,15.3406,107800.0
2012-11-14 10:20:00,22.18,22.18,22.15,22.17,120000.0,15.3406,15.3406,15.3198,15.3336,120000.0
2012-11-14 10:25:00,22.17,22.17,22.14,22.16,41200.0,15.3336,15.3336,15.3129,15.3267,41200.0
2012-11-14 10:30:00,22.15,22.18,22.14,22.14,43500.0,15.3198,15.3406,15.3129,15.3129,43500.0
2012-11-14 10:35:00,22.15,22.17,22.09,22.14,104500.0,15.3198,15.3336,15.2783,15.3129,104500.0
2012-11-14 10:40:00,22.14,22.16,22.13,22.16,45100.0,15.3129,15.3267,15.306,15.3267,45100.0
2012-11-14 10:45:00,22.16,22.17,22.11,22.11,55200.0,15.3267,15.3336,15.2922,15.2922,55200.0
2012-11-14 10:50:00,22.12,22.14,22.09,22.14,165200.0,15.2991,15.3129,15.2783,15.3129,165200.0
2012-11-14 10:55:00,22.14,22.17,22.12,22.16,110500.0,15.3129,15.3336,15.2991,15.3267,110500.0
2012-11-14 11:00:00,22.17,22.18,22.11,22.11,173600.0,15.3336,15.3406,15.2922,15.2922,173600.0
2012-11-14 11:05:00,22.1,22.2,22.1,22.19,265800.0,15.2852,15.3544,15.2852,15.3475,265800.0
2012-11-14 11:10:00,22.19,22.2,22.17,22.2,63200.0,15.3475,15.3544,15.3336,15.3544,63200.0
2012-11-14 11:15:00,22.2,22.2,22.19,22.2,33500.0,15.3544,15.3544,15.3475,15.3544,33500.0
2012-11-14 11:20:00,22.2,22.2,22.18,22.2,92100.0,15.3544,15.3544,15.3406,15.3544,92100.0
2012-11-14 11:25:00,22.2,22.23,22.19,22.22,85800.0,15.3544,15.3751,15.3475,15.3682,85800.0
2012-11-14 11:30:00,22.23,22.24,22.21,22.23,49300.0,15.3751,15.3821,15.3613,15.3751,49300.0
2012-11-14 11:35:00,22.22,22.24,22.19,22.2,105500.0,15.3682,15.3821,15.3475,15.3544,105500.0
2012-11-14 11:40:00,22.19,22.22,22.19,22.22,116000.0,15.3475,15.3682,15.3475,15.3682,116000.0
2012-11-14 11:45:00,22.22,22.26,22.21,22.25,339800.0,15.3682,15.3959,15.3613,15.389,339800.0
2012-11-14 11:50:00,22.25,22.28,22.24,22.26,539900.0,15.389,15.4097,15.3821,15.3959,539900.0
2012-11-14 11:55:00,22.26,22.31,22.23,22.29,459700.0,15.3959,15.4305,15.3751,15.4166,459700.0
2012-11-14 12:00:00,22.29,22.29,22.22,22.24,51000.0,15.4166,15.4166,15.3682,15.3821,51000.0
2012-11-14 12:05:00,22.24,22.24,22.21,22.23,39400.0,15.3821,15.3821,15.3613,15.3751,39400.0
2012-11-14 12:10:00,22.22,22.26,22.21,22.26,158600.0,15.3682,15.3959,15.3613,15.3959,158600.0
2012-11-14 12:15:00,22.26,22.32,22.25,22.3,110700.0,15.3959,15.4374,15.389,15.4236,110700.0
2012-11-14 12:20:00,22.3,22.32,22.29,22.32,109600.0,15.4236,15.4374,15.4166,15.4374,109600.0
2012-11-14 12:25:00,22.31,22.36,22.31,22.36,100000.0,15.4305,15.4651,15.4305,15.4651,100000.0
2012-11-14 12:30:00,22.36,22.38,22.35,22.35,30500.0,15.4651,15.4789,15.4581,15.4581,30500.0
2012-11-14 12:35:00,22.35,22.36,22.3,22.32,127500.0,15.4581,15.4651,15.4236,15.4374,127500.0
2012-11-14 12:40:00,22.33,22.35,22.29,22.35,31200.0,15.4443,15.4581,15.4166,15.4581,31200.0
2012-11-14 12:45:00,22.34,22.35,22.32,22.33,53200.0,15.4512,15.4581,15.4374,15.4443,53200.0
2012-11-14 12:50:00,22.33,22.35,22.33,22.35,273100.0,15.4443,15.4581,15.4443,15.4581,273100.0
2012-11-14 12:55:00,22.35,22.36,22.34,22.35,41600.0,15.4581,15.4651,15.4512,15.4581,41600.0
2012-11-14 13:00:00,22.35,22.37,22.34,22.37,23100.0,15.4581,15.472,15.4512,15.472,23100.0
2012-11-14 13:05:00,22.37,22.38,22.36,22.37,35900.0,15.472,15.4789,15.4651,15.472,35900.0
2012-11-14 13:10:00,22.37,22.4,22.36,22.38,154500.0,15.472,15.4927,15.4651,15.4789,154500.0
2012-11-14 13:15:00,22.39,22.41,22.36,22.39,252900.0,15.4858,15.4996,15.4651,15.4858,252900.0
2012-11-14 13:20:00,22.39,22.4,22.36,22.38,97400.0,15.4858,15.4927,15.4651,15.4789,97400.0
2012-11-14 13:25:00,22.39,22.41,22.38,22.38,33600.0,15.4858,15.4996,15.4789,15.4789,33600.0
2012-11-14 13:30:00,22.38,22.39,22.36,22.39,57600.0,15.4789,15.4858,15.4651,15.4858,57600.0
2012-11-14 13:35:00,22.39,22.45,22.39,22.43,178600.0,15.4858,15.5273,15.4858,15.5135,178600.0
2012-11-14 13:40:00,22.42,22.45,22.4,22.43,84500.0,15.5066,15.5273,15.4927,15.5135,84500.0
2012-11-14 13:45:00,22.43,22.47,22.43,22.47,50900.0,15.5135,15.5411,15.5135,15.5411,50900.0
2012-11-14 13:50:00,22.46,22.48,22.46,22.48,37600.0,15.5342,15.5481,15.5342,15.5481,37600.0
2012-11-14 13:55:00,22.48,22.51,22.47,22.49,112100.0,15.5481,15.5688,15.5411,15.555,112100.0
2012-11-14 14:00:00,22.49,22.53,22.48,22.52,108000.0,15.555,15.5826,15.5481,15.5757,108000.0
2012-11-14 14:05:00,22.52,22.52,22.46,22.47,90500.0,15.5757,15.5757,15.5342,15.5411,90500.0
2012-11-14 14:10:00,22.47,22.48,22.39,22.4,187100.0,15.5411,15.5481,15.4858,15.4927,187100.0
2012-11-14 14:15:00,22.39,22.4,22.35,22.37,114800.0,15.4858,15.4927,15.4581,15.472,114800.0
2012-11-14 14:20:00,22.37,22.42,22.36,22.42,44100.0,15.472,15.5066,15.4651,15.5066,44100.0
2012-11-14 14:25:00,22.42,22.5,22.41,22.49,71400.0,15.5066,15.5619,15.4996,15.555,71400.0
2012-11-14 14:30:00,22.49,22.49,22.43,22.45,154400.0,15.555,15.555,15.5135,15.5273,154400.0
2012-11-14 14:35:00,22.45,22.49,22.44,22.49,59300.0,15.5273,15.555,15.5204,15.555,59300.0
2012-11-14 14:40:00,22.49,22.5,22.47,22.48,73400.0,15.555,15.5619,15.5411,15.5481,73400.0
2012-11-14 14:45:00,22.48,22.51,22.46,22.48,67000.0,15.5481,15.5688,15.5342,15.5481,67000.0
2012-11-14 14:50:00,22.48,22.54,22.47,22.51,465700.0,15.5481,15.5896,15.5411,15.5688,465700.0
2012-11-14 14:55:00,22.52,22.57,22.5,22.54,223300.0,15.5757,15.6103,15.5619,15.5896,223300.0
2012-11-14 15:00:00,22.54,22.55,22.53,22.54,168000.0,15.5896,15.5965,15.5826,15.5896,168000.0
2012-11-14 15:05:00,22.53,22.54,22.53,22.54,159200.0,15.5826,15.5896,15.5826,15.5896,159200.0
2012-11-14 15:10:00,22.53,22.61,22.53,22.57,351500.0,15.5826,15.638,15.5826,15.6103,351500.0
2012-11-14 15:15:00,22.57,22.57,22.49,22.5,169200.0,15.6103,15.6103,15.555,15.5619,169200.0
2012-11-14 15:20:00,22.49,22.5,22.44,22.47,123700.0,15.555,15.5619,15.5204,15.5411,123700.0
2012-11-14 15:25:00,22.46,22.5,22.45,22.45,160400.0,15.5342,15.5619,15.5273,15.5273,160400.0
2012-11-14 15:30:00,22.45,22.46,22.43,22.45,158500.0,15.5273,15.5342,15.5135,15.5273,158500.0
2012-11-14 15:35:00,22.45,22.46,22.41,22.41,204300.0,15.5273,15.5342,15.4996,15.4996,204300.0
2012-11-14 15:40:00,22.42,22.42,22.36,22.38,201100.0,15.5066,15.5066,15.4651,15.4789,201100.0
2012-11-14 15:45:00,22.38,22.4,22.38,22.39,141300.0,15.4789,15.4927,15.4789,15.4858,141300.0
2012-11-14 15:50:00,22.38,22.39,22.31,22.33,273500.0,15.4789,15.4858,15.4305,15.4443,273500.0
2012-11-14 15:55:00,22.33,22.36,22.32,22.35,404400.0,15.4443,15.4651,15.4374,15.4581,404400.0
2012-11-15 09:30:00,22.45,22.5,22.36,22.49,49900.0,15.5273,15.5619,15.4651,15.555,49900.0
2012-11-15 09:35:00,22.5,22.56,22.48,22.5,81600.0,15.5619,15.6034,15.5481,15.5619,81600.0
2012-11-15 09:40:00,22.51,22.55,22.49,22.51,46200.0,15.5688,15.5965,15.555,15.5688,46200.0
2012-11-15 09:45:00,22.51,22.52,22.45,22.46,46000.0,15.5688,15.5757,15.5273,15.5342,46000.0
2012-11-15 09:50:00,22.45,22.46,22.43,22.44,39400.0,15.5273,15.5342,15.5135,15.5204,39400.0
2012-11-15 09:55:00,22.45,22.49,22.44,22.47,40200.0,15.5273,15.555,15.5204,15.5411,40200.0
2012-11-15 10:00:00,22.47,22.47,22.38,22.45,51600.0,15.5411,15.5411,15.4789,15.5273,51600.0
2012-11-15 10:05:00,22.45,22.5,22.44,22.46,55100.0,15.5273,15.5619,15.5204,15.5342,55100.0
2012-11-15 10:10:00,22.46,22.48,22.42,22.44,44700.0,15.5342,15.5481,15.5066,15.5204,44700.0
2012-11-15 10:15:00,22.43,22.48,22.43,22.48,44700.0,15.5135,15.5481,15.5135,15.5481,44700.0
2012-11-15 10:20:00,22.48,22.48,22.43,22.46,46300.0,15.5481,15.5481,15.5135,15.5342,46300.0
2012-11-15 10:25:00,22.46,22.47,22.4,22.4,48600.0,15.5342,15.5411,15.4927,15.4927,48600.0
2012-11-15 10:30:00,22.41,22.46,22.4,22.43,66700.0,15.4996,15.5342,15.4927,15.5135,66700.0
2012-11-15 10:35:00,22.42,22.46,22.39,22.42,168800.0,15.5066,15.5342,15.4858,15.5066,168800.0
2012-11-15 10:40:00,22.43,22.46,22.42,22.46,283300.0,15.5135,15.5342,15.5066,15.5342,283300.0
2012-11-15 10:45:00,22.46,22.5,22.45,22.49,46500.0,15.5342,15.5619,15.5273,15.555,46500.0
2012-11-15 10:50:00,22.49,22.53,22.48,22.48,30300.0,15.555,15.5826,15.5481,15.5481,30300.0
2012-11-15 10:55:00,22.48,22.48,22.43,22.44,28700.0,15.5481,15.5481,15.5135,15.5204,28700.0
2012-11-15 11:00:00,22.44,22.44,22.41,22.41,23700.0,15.5204,15.5204,15.4996,15.4996,23700.0
2012-11-15 11:05:00,22.42,22.42,22.38,22.38,38200.0,15.5066,15.5066,15.4789,15.4789,38200.0
2012-11-15 11:10:00,22.38,22.39,22.38,22.38,18200.0,15.4789,15.4858,15.4789,15.4789,18200.0
2012-11-15 11:15:00,22.38,22.39,22.33,22.33,45300.0,15.4789,15.4858,15.4443,15.4443,45300.0
2012-11-15 11:20:00,22.33,22.35,22.33,22.35,47800.0,15.4443,15.4581,15.4443,15.4581,47800.0
2012-11-15 11:25:00,22.35,22.36,22.31,22.33,90600.0,15.4581,15.4651,15.4305,15.4443,90600.0
2012-11-15 11:30:00,22.34,22.41,22.34,22.41,44900.0,15.4512,15.4996,15.4512,15.4996,44900.0
2012-11-15 11:35:00,22.41,22.41,22.39,22.4,37600.0,15.4996,15.4996,15.4858,15.4927,37600.0
2012-11-15 11:40:00,22.4,22.41,22.33,22.33,55700.0,15.4927,15.4996,15.4443,15.4443,55700.0
2012-11-15 11:45:00,22.34,22.34,22.27,22.27,62100.0,15.4512,15.4512,15.4028,15.4028,62100.0
2012-11-15 11:50:00,22.26,22.28,22.23,22.24,162900.0,15.3959,15.4097,15.3751,15.3821,162900.0
2012-11-15 11:55:00,22.25,22.25,22.22,22.23,53900.0,15.389,15.389,15.3682,15.3751,53900.0
2012-11-15 12:00:00,22.23,22.23,22.22,22.22,36200.0,15.3751,15.3751,15.3682,15.3682,36200.0
2012-11-15 12:05:00,22.22,22.25,22.18,22.22,208600.0,15.3682,15.389,15.3406,15.3682,208600.0
2012-11-15 12:10:00,22.22,22.24,22.22,22.22,27300.0,15.3682,15.3821,15.3682,15.3682,27300.0
2012-11-15 12:15:00,22.22,22.23,22.21,22.21,20100.0,15.3682,15.3751,15.3613,15.3613,20100.0
2012-11-15 12:20:00,22.21,22.23,22.21,22.22,55600.0,15.3613,15.3751,15.3613,15.3682,55600.0
2012-11-15 12:25:00,22.22,22.25,22.22,22.23,92400.0,15.3682,15.389,15.3682,15.3751,92400.0
2012-11-15 12:30:00,22.24,22.24,22.23,22.23,24600.0,15.3821,15.3821,15.3751,15.3751,24600.0
2012-11-15 12:35:00,22.24,22.35,22.23,22.33,99500.0,15.3821,15.4581,15.3751,15.4443,99500.0
2012-11-15 12:40:00,22.32,22.32,22.28,22.3,82500.0,15.4374,15.4374,15.4097,15.4236,82500.0
2012-11-15 12:45:00,22.29,22.3,22.27,22.3,69900.0,15.4166,15.4236,15.4028,15.4236,69900.0
2012-11-15 12:50:00,22.29,22.3,22.29,22.3,8500.0,15.4166,15.4236,15.4166,15.4236,8500.0
2012-11-15 12:55:00,22.3,22.3,22.29,22.29,13200.0,15.4236,15.4236,15.4166,15.4166,13200.0
2012-11-15 13:00:00,22.3,22.34,22.29,22.32,65800.0,15.4236,15.4512,15.4166,15.4374,65800.0
2012-11-15 13:05:00,22.31,22.35,22.29,22.35,51600.0,15.4305,15.4581,15.4166,15.4581,51600.0
2012-11-15 13:10:00,22.34,22.36,22.34,22.34,32700.0,15.4512,15.4651,15.4512,15.4512,32700.0
2012-11-15 13:15:00,22.34,22.35,22.33,22.35,28500.0,15.4512,15.4581,15.4443,15.4581,28500.0
2012-11-15 13:20:00,22.35,22.37,22.34,22.37,50300.0,15.4581,15.472,15.4512,15.472,50300.0
2012-11-15 13:25:00,22.37,22.38,22.35,22.36,56100.0,15.472,15.4789,15.4581,15.4651,56100.0
2012-11-15 13:30:00,22.36,22.36,22.35,22.36,46800.0,15.4651,15.4651,15.4581,15.4651,46800.0
2012-11-15 13:35:00,22.36,22.37,22.35,22.37,70200.0,15.4651,15.472,15.4581,15.472,70200.0
2012-11-15 13:40:00,22.37,22.37,22.36,22.37,49100.0,15.472,15.472,15.4651,15.472,49100.0
2012-11-15 13:45:00,22.37,22.38,22.36,22.38,69600.0,15.472,15.4789,15.4651,15.4789,69600.0
2012-11-15 13:50:00,22.38,22.4,22.37,22.4,82200.0,15.4789,15.4927,15.472,15.4927,82200.0
2012-11-15 13:55:00,22.4,22.4,22.36,22.37,61300.0,15.4927,15.4927,15.4651,15.472,61300.0
2012-11-15 14:00:00,22.36,22.37,22.32,22.34,120000.0,15.4651,15.472,15.4374,15.4512,120000.0
2012-11-15 14:05:00,22.35,22.35,22.29,22.29,34700.0,15.4581,15.4581,15.4166,15.4166,34700.0
2012-11-15 14:10:00,22.29,22.32,22.29,22.31,52700.0,15.4166,15.4374,15.4166,15.4305,52700.0
2012-11-15 14:15:00,22.32,22.32,22.27,22.28,42000.0,15.4374,15.4374,15.4028,15.4097,42000.0
2012-11-15 14:20:00,22.28,22.29,22.26,22.28,30900.0,15.4097,15.4166,15.3959,15.4097,30900.0
2012-11-15 14:25:00,22.28,22.28,22.26,22.27,46200.0,15.4097,15.4097,15.3959,15.4028,46200.0
2012-11-15 14:30:00,22.27,22.28,22.25,22.25,53300.0,15.4028,15.4097,15.389,15.389,53300.0
2012-11-15 14:35:00,22.25,22.26,22.25,22.25,13800.0,15.389,15.3959,15.389,15.389,13800.0
2012-11-15 14:40:00,22.26,22.29,22.25,22.29,66500.0,15.3959,15.4166,15.389,15.4166,66500.0
2012-11-15 14:45:00,22.28,22.31,22.28,22.3,51900.0,15.4097,15.4305,15.4097,15.4236,51900.0
2012-11-15 14:50:00,22.3,22.32,22.29,22.3,39000.0,15.4236,15.4374,15.4166,15.4236,39000.0
2012-11-15 14:55:00,22.31,22.33,22.29,22.29,42900.0,15.4305,15.4443,15.4166,15.4166,42900.0
2012-11-15 15:00:00,22.29,22.3,22.2,22.22,101800.0,15.4166,15.4236,15.3544,15.3682,101800.0
2012-11-15 15:05:00,22.22,22.27,22.21,22.27,136900.0,15.3682,15.4028,15.3613,15.4028,136900.0
2012-11-15 15:10:00,22.26,22.26,22.24,22.25,50900.0,15.3959,15.3959,15.3821,15.389,50900.0
2012-11-15 15:15:00,22.25,22.27,22.22,22.22,66300.0,15.389,15.4028,15.3682,15.3682,66300.0
2012-11-15 15:20:00,22.22,22.24,22.22,22.23,51200.0,15.3682,15.3821,15.3682,15.3751,51200.0
2012-11-15 15:25:00,22.23,22.24,22.19,22.21,96400.0,15.3751,15.3821,15.3475,15.3613,96400.0
2012-11-15 15:30:00,22.2,22.21,22.15,22.15,129600.0,15.3544,15.3613,15.3198,15.3198,129600.0
2012-11-15 15:35:00,22.15,22.17,22.13,22.17,241500.0,15.3198,15.3336,15.306,15.3336,241500.0
2012-11-15 15:40:00,22.17,22.21,22.17,22.21,82900.0,15.3336,15.3613,15.3336,15.3613,82900.0
2012-11-15 15:45:00,22.21,22.27,22.21,22.23,203600.0,15.3613,15.4028,15.3613,15.3751,203600.0
2012-11-15 15:50:00,22.23,22.24,22.2,22.21,171500.0,15.3751,15.3821,15.3544,15.3613,171500.0
2012-11-15 15:55:00,22.21,22.23,22.2,22.21,321000.0,15.3613,15.3751,15.3544,15.3613,321000.0
2012-11-16 09:30:00,22.24,22.36,22.19,22.31,356000.0,15.3821,15.4651,15.3475,15.4305,356000.0
2012-11-16 09:35:00,22.27,22.37,22.27,22.34,37000.0,15.4028,15.472,15.4028,15.4512,37000.0
2012-11-16 09:40:00,22.34,22.34,22.2,22.23,24700.0,15.4512,15.4512,15.3544,15.3751,24700.0
2012-11-16 09:45:00,22.24,22.24,22.18,22.19,34800.0,15.3821,15.3821,15.3406,15.3475,34800.0
2012-11-16 09:50:00,22.19,22.21,22.16,22.17,61900.0,15.3475,15.3613,15.3267,15.3336,61900.0
2012-11-16 09:55:00,22.16,22.2,22.15,22.17,63500.0,15.3267,15.3544,15.3198,15.3336,63500.0
2012-11-16 10:00:00,22.17,22.18,22.11,22.16,91500.0,15.3336,15.3406,15.2922,15.3267,91500.0
2012-11-16 10:05:00,22.15,22.2,22.11,22.18,89800.0,15.3198,15.3544,15.2922,15.3406,89800.0
2012-11-16 10:10:00,22.18,22.22,22.16,22.21,59000.0,15.3406,15.3682,15.3267,15.3613,59000.0
2012-11-16 10:15:00,22.21,22.32,22.19,22.31,482000.0,15.3613,15.4374,15.3475,15.4305,482000.0
2012-11-16 10:20:00,22.31,22.37,22.31,22.34,110800.0,15.4305,15.472,15.4305,15.4512,110800.0
2012-11-16 10:25:00,22.33,22.37,22.33,22.36,31400.0,15.4443,15.472,15.4443,15.4651,31400.0
2012-11-16 10:30:00,22.35,22.36,22.32,22.34,48900.0,15.4581,15.4651,15.4374,15.4512,48900.0
2012-11-16 10:35:00,22.33,22.38,22.33,22.36,21500.0,15.4443,15.4789,15.4443,15.4651,21500.0
2012-11-16 10:40:00,22.37,22.4,22.35,22.36,41500.0,15.472,15.4927,15.4581,15.4651,41500.0
2012-11-16 10:45:00,22.35,22.37,22.32,22.34,22400.0,15.4581,15.472,15.4374,15.4512,22400.0
2012-11-16 10:50:00,22.33,22.35,22.32,22.33,46900.0,15.4443,15.4581,15.4374,15.4443,46900.0
2012-11-16 10:55:00,22.32,22.35,22.3,22.31,74900.0,15.4374,15.4581,15.4236,15.4305,74900.0
2012-11-16 11:00:00,22.31,22.35,22.3,22.35,24300.0,15.4305,15.4581,15.4236,15.4581,24300.0
2012-11-16 11:05:00,22.35,22.36,22.32,22.33,29200.0,15.4581,15.4651,15.4374,15.4443,29200.0
2012-11-16 11:10:00,22.33,22.33,22.3,22.3,84700.0,15.4443,15.4443,15.4236,15.4236,84700.0
2012-11-16 11:15:00,22.3,22.3,22.25,22.27,48300.0,15.4236,15.4236,15.389,15.4028,48300.0
2012-11-16 11:20:00,22.27,22.3,22.26,22.29,34000.0,15.4028,15.4236,15.3959,15.4166,34000.0
2012-11-16 11:25:00,22.28,22.3,22.26,22.27,82000.0,15.4097,15.4236,15.3959,15.4028,82000.0
2012-11-16 11:30:00,22.28,22.28,22.26,22.28,49700.0,15.4097,15.4097,15.3959,15.4097,49700.0
2012-11-16 11:35:00,22.28,22.3,22.27,22.3,42000.0,15.4097,15.4236,15.4028,15.4236,42000.0
2012-11-16 11:40:00,22.3,22.43,22.28,22.35,110200.0,15.4236,15.5135,15.4097,15.4581,110200.0
2012-11-16 11:45:00,22.36,22.45,22.31,22.42,131300.0,15.4651,15.5273,15.4305,15.5066,131300.0
2012-11-16 11:50:00,22.42,22.49,22.42,22.45,123000.0,15.5066,15.555,15.5066,15.5273,123000.0
2012-11-16 11:55:00,22.44,22.5,22.44,22.5,107300.0,15.5204,15.5619,15.5204,15.5619,107300.0
2012-11-16 12:00:00,22.5,22.51,22.47,22.48,76900.0,15.5619,15.5688,15.5411,15.5481,76900.0
2012-11-16 12:05:00,22.47,22.49,22.43,22.49,29200.0,15.5411,15.555,15.5135,15.555,29200.0
2012-11-16 12:10:00,22.48,22.5,22.46,22.47,21500.0,15.5481,15.5619,15.5342,15.5411,21500.0
2012-11-16 12:15:00,22.47,22.5,22.44,22.48,33200.0,15.5411,15.5619,15.5204,15.5481,33200.0
2012-11-16 12:20:00,22.48,22.48,22.45,22.48,31600.0,15.5481,15.5481,15.5273,15.5481,31600.0
2012-11-16 12:25:00,22.48,22.5,22.44,22.48,65800.0,15.5481,15.5619,15.5204,15.5481,65800.0
2012-11-16 12:30:00,22.48,22.52,22.47,22.5,43100.0,15.5481,15.5757,15.5411,15.5619,43100.0
2012-11-16 12:35:00,22.5,22.51,22.47,22.49,53400.0,15.5619,15.5688,15.5411,15.555,53400.0
2012-11-16 12:40:00,22.49,22.51,22.47,22.48,40900.0,15.555,15.5688,15.5411,15.5481,40900.0
2012-11-16 12:45:00,22.49,22.51,22.48,22.51,28900.0,15.555,15.5688,15.5481,15.5688,28900.0
2012-11-16 12:50:00,22.5,22.51,22.48,22.5,50700.0,15.5619,15.5688,15.5481,15.5619,50700.0
2012-11-16 12:55:00,22.5,22.52,22.49,22.5,37000.0,15.5619,15.5757,15.555,15.5619,37000.0
2012-11-16 13:00:00,22.49,22.51,22.48,22.5,16400.0,15.555,15.5688,15.5481,15.5619,16400.0
2012-11-16 13:05:00,22.49,22.52,22.49,22.52,15500.0,15.555,15.5757,15.555,15.5757,15500.0
2012-11-16 13:10:00,22.51,22.51,22.47,22.48,16700.0,15.5688,15.5688,15.5411,15.5481,16700.0
2012-11-16 13:15:00,22.48,22.48,22.44,22.45,27800.0,15.5481,15.5481,15.5204,15.5273,27800.0
2012-11-16 13:20:00,22.45,22.48,22.44,22.47,25900.0,15.5273,15.5481,15.5204,15.5411,25900.0
2012-11-16 13:25:00,22.47,22.49,22.46,22.49,22400.0,15.5411,15.555,15.5342,15.555,22400.0
2012-11-16 13:30:00,22.49,22.49,22.46,22.46,19800.0,15.555,15.555,15.5342,15.5342,19800.0
2012-11-16 13:35:00,22.45,22.48,22.45,22.46,37000.0,15.5273,15.5481,15.5273,15.5342,37000.0
2012-11-16 13:40:00,22.46,22.48,22.46,22.48,12000.0,15.5342,15.5481,15.5342,15.5481,12000.0
2012-11-16 13:45:00,22.47,22.48,22.45,22.47,19500.0,15.5411,15.5481,15.5273,15.5411,19500.0
2012-11-16 13:50:00,22.46,22.52,22.46,22.51,31400.0,15.5342,15.5757,15.5342,15.5688,31400.0
2012-11-16 13:55:00,22.51,22.54,22.51,22.52,25000.0,15.5688,15.5896,15.5688,15.5757,25000.0
2012-11-16 14:00:00,22.52,22.53,22.5,22.5,24600.0,15.5757,15.5826,15.5619,15.5619,24600.0
2012-11-16 14:05:00,22.51,22.52,22.49,22.51,26000.0,15.5688,15.5757,15.555,15.5688,26000.0
2012-11-16 14:10:00,22.51,22.51,22.47,22.47,23700.0,15.5688,15.5688,15.5411,15.5411,23700.0
2012-11-16 14:15:00,22.48,22.48,22.43,22.45,26500.0,15.5481,15.5481,15.5135,15.5273,26500.0
2012-11-16 14:20:00,22.46,22.46,22.4,22.42,16500.0,15.5342,15.5342,15.4927,15.5066,16500.0
2012-11-16 14:25:00,22.42,22.43,22.41,22.42,13100.0,15.5066,15.5135,15.4996,15.5066,13100.0
2012-11-16 14:30:00,22.42,22.43,22.38,22.41,25000.0,15.5066,15.5135,15.4789,15.4996,25000.0
2012-11-16 14:35:00,22.41,22.41,22.38,22.4,49500.0,15.4996,15.4996,15.4789,15.4927,49500.0
2012-11-16 14:40:00,22.4,22.41,22.36,22.36,127000.0,15.4927,15.4996,15.4651,15.4651,127000.0
2012-11-16 14:45:00,22.37,22.41,22.37,22.41,92700.0,15.472,15.4996,15.472,15.4996,92700.0
2012-11-16 14:50:00,22.41,22.41,22.4,22.4,16300.0,15.4996,15.4996,15.4927,15.4927,16300.0
2012-11-16 14:55:00,22.4,22.41,22.37,22.38,83600.0,15.4927,15.4996,15.472,15.4789,83600.0
2012-11-16 15:00:00,22.37,22.38,22.34,22.36,124500.0,15.472,15.4789,15.4512,15.4651,124500.0
2012-11-16 15:05:00,22.36,22.37,22.34,22.35,56800.0,15.4651,15.472,15.4512,15.4581,56800.0
2012-11-16 15:10:00,22.35,22.37,22.33,22.36,59700.0,15.4581,15.472,15.4443,15.4651,59700.0
2012-11-16 15:15:00,22.35,22.39,22.35,22.38,41200.0,15.4581,15.4858,15.4581,15.4789,41200.0
2012-11-16 15:20:00,22.38,22.43,22.38,22.43,67900.0,15.4789,15.5135,15.4789,15.5135,67900.0
2012-11-16 15:25:00,22.42,22.47,22.41,22.44,44700.0,15.5066,15.5411,15.4996,15.5204,44700.0
2012-11-16 15:30:00,22.45,22.5,22.44,22.48,74700.0,15.5273,15.5619,15.5204,15.5481,74700.0
2012-11-16 15:35:00,22.49,22.49,22.42,22.47,92000.0,15.555,15.555,15.5066,15.5411,92000.0
2012-11-16 15:40:00,22.46,22.48,22.45,22.47,62500.0,15.5342,15.5481,15.5273,15.5411,62500.0
2012-11-16 15:45:00,22.48,22.5,22.48,22.49,128800.0,15.5481,15.5619,15.5481,15.555,128800.0
2012-11-16 15:50:00,22.49,22.52,22.46,22.52,242600.0,15.555,15.5757,15.5342,15.5757,242600.0
2012-11-16 15:55:00,22.52,22.57,22.51,22.54,264900.0,15.5757,15.6103,15.5688,15.5896,264900.0
2012-11-19 09:30:00,21.72,21.86,21.64,21.68,340900.0,15.7221,15.8234,15.6642,15.6931,340900.0
2012-11-19 09:35:00,21.7,21.73,21.66,21.69,66900.0,15.7076,15.7293,15.6787,15.7004,66900.0
2012-11-19 09:40:00,21.69,21.7,21.64,21.66,55500.0,15.7004,15.7076,15.6642,15.6787,55500.0
2012-11-19 09:45:00,21.67,21.67,21.59,21.59,147700.0,15.6859,15.6859,15.628,15.628,147700.0
2012-11-19 09:50:00,21.59,21.63,21.54,21.62,114900.0,15.628,15.657,15.5918,15.6497,114900.0
2012-11-19 09:55:00,21.62,21.65,21.61,21.63,41500.0,15.6497,15.6714,15.6425,15.657,41500.0
2012-11-19 10:00:00,21.64,21.68,21.61,21.66,109900.0,15.6642,15.6931,15.6425,15.6787,109900.0
2012-11-19 10:05:00,21.65,21.66,21.59,21.59,82500.0,15.6714,15.6787,15.628,15.628,82500.0
2012-11-19 10:10:00,21.6,21.66,21.6,21.63,41000.0,15.6352,15.6787,15.6352,15.657,41000.0
2012-11-19 10:15:00,21.63,21.7,21.62,21.67,133800.0,15.657,15.7076,15.6497,15.6859,133800.0
2012-11-19 10:20:00,21.66,21.69,21.63,21.65,76900.0,15.6787,15.7004,15.657,15.6714,76900.0
2012-11-19 10:25:00,21.64,21.66,21.57,21.57,86900.0,15.6642,15.6787,15.6135,15.6135,86900.0
2012-11-19 10:30:00,21.58,21.62,21.58,21.61,138100.0,15.6208,15.6497,15.6208,15.6425,138100.0
2012-11-19 10:35:00,21.6,21.61,21.57,21.59,145400.0,15.6352,15.6425,15.6135,15.628,145400.0
2012-11-19 10:40:00,21.59,21.6,21.58,21.59,51000.0,15.628,15.6352,15.6208,15.628,51000.0
2012-11-19 10:45:00,21.59,21.61,21.57,21.58,25300.0,15.628,15.6425,15.6135,15.6208,25300.0
2012-11-19 10:50:00,21.57,21.57,21.55,21.56,37600.0,15.6135,15.6135,15.599,15.6063,37600.0
2012-11-19 10:55:00,21.56,21.57,21.52,21.54,43500.0,15.6063,15.6135,15.5773,15.5918,43500.0
2012-11-19 11:00:00,21.54,21.56,21.51,21.52,34600.0,15.5918,15.6063,15.5701,15.5773,34600.0
2012-11-19 11:05:00,21.52,21.53,21.48,21.49,64400.0,15.5773,15.5846,15.5484,15.5556,64400.0
2012-11-19 11:10:00,21.5,21.51,21.47,21.51,80100.0,15.5629,15.5701,15.5411,15.5701,80100.0
2012-11-19 11:15:00,21.51,21.56,21.49,21.54,234700.0,15.5701,15.6063,15.5556,15.5918,234700.0
2012-11-19 11:20:00,21.54,21.55,21.5,21.51,50400.0,15.5918,15.599,15.5629,15.5701,50400.0
2012-11-19 11:25:00,21.52,21.55,21.51,21.54,73200.0,15.5773,15.599,15.5701,15.5918,73200.0
2012-11-19 11:30:00,21.54,21.6,21.54,21.6,302300.0,15.5918,15.6352,15.5918,15.6352,302300.0
2012-11-19 11:35:00,21.6,21.61,21.59,21.61,73600.0,15.6352,15.6425,15.628,15.6425,73600.0
2012-11-19 11:40:00,21.6,21.61,21.54,21.56,69700.0,15.6352,15.6425,15.5918,15.6063,69700.0
2012-11-19 11:45:00,21.57,21.58,21.56,21.57,25100.0,15.6135,15.6208,15.6063,15.6135,25100.0
2012-11-19 11:50:00,21.57,21.58,21.55,21.57,44100.0,15.6135,15.6208,15.599,15.6135,44100.0
2012-11-19 11:55:00,21.56,21.57,21.55,21.55,37600.0,15.6063,15.6135,15.599,15.599,37600.0
2012-11-19 12:00:00,21.56,21.61,21.56,21.58,52100.0,15.6063,15.6425,15.6063,15.6208,52100.0
2012-11-19 12:05:00,21.59,21.61,21.57,21.6,47200.0,15.628,15.6425,15.6135,15.6352,47200.0
2012-11-19 12:10:00,21.6,21.6,21.58,21.58,130200.0,15.6352,15.6352,15.6208,15.6208,130200.0
2012-11-19 12:15:00,21.59,21.59,21.54,21.55,110100.0,15.628,15.628,15.5918,15.599,110100.0
2012-11-19 12:20:00,21.55,21.56,21.49,21.51,229900.0,15.599,15.6063,15.5556,15.5701,229900.0
2012-11-19 12:25:00,21.51,21.51,21.47,21.5,67200.0,15.5701,15.5701,15.5411,15.5629,67200.0
2012-11-19 12:30:00,21.5,21.5,21.45,21.45,71500.0,15.5629,15.5629,15.5267,15.5267,71500.0
2012-11-19 12:35:00,21.46,21.47,21.45,21.46,72100.0,15.5339,15.5411,15.5267,15.5339,72100.0
2012-11-19 12:40:00,21.45,21.47,21.44,21.45,92500.0,15.5267,15.5411,15.5194,15.5267,92500.0
2012-11-19 12:45:00,21.45,21.45,21.43,21.45,42000.0,15.5267,15.5267,15.5122,15.5267,42000.0
2012-11-19 12:50:00,21.45,21.46,21.43,21.44,65600.0,15.5267,15.5339,15.5122,15.5194,65600.0
2012-11-19 12:55:00,21.44,21.46,21.44,21.46,66500.0,15.5194,15.5339,15.5194,15.5339,66500.0
2012-11-19 13:00:00,21.46,21.52,21.44,21.52,142600.0,15.5339,15.5773,15.5194,15.5773,142600.0
2012-11-19 13:05:00,21.52,21.53,21.52,21.53,29900.0,15.5773,15.5846,15.5773,15.5846,29900.0
2012-11-19 13:10:00,21.53,21.53,21.52,21.53,23000.0,15.5846,15.5846,15.5773,15.5846,23000.0
2012-11-19 13:15:00,21.53,21.57,21.52,21.57,121500.0,15.5846,15.6135,15.5773,15.6135,121500.0
2012-11-19 13:20:00,21.55,21.58,21.55,21.58,91300.0,15.599,15.6208,15.599,15.6208,91300.0
2012-11-19 13:25:00,21.59,21.59,21.56,21.56,31300.0,15.628,15.628,15.6063,15.6063,31300.0
2012-11-19 13:30:00,21.56,21.57,21.54,21.55,69200.0,15.6063,15.6135,15.5918,15.599,69200.0
2012-11-19 13:35:00,21.55,21.55,21.51,21.52,72400.0,15.599,15.599,15.5701,15.5773,72400.0
2012-11-19 13:40:00,21.52,21.52,21.49,21.5,35500.0,15.5773,15.5773,15.5556,15.5629,35500.0
2012-11-19 13:45:00,21.5,21.5,21.46,21.48,74100.0,15.5629,15.5629,15.5339,15.5484,74100.0
2012-11-19 13:50:00,21.49,21.49,21.44,21.45,44200.0,15.5556,15.5556,15.5194,15.5267,44200.0
2012-11-19 13:55:00,21.44,21.45,21.41,21.42,50800.0,15.5194,15.5267,15.4977,15.5049,50800.0
2012-11-19 14:00:00,21.42,21.42,21.39,21.41,93200.0,15.5049,15.5049,15.4832,15.4977,93200.0
2012-11-19 14:05:00,21.4,21.44,21.4,21.42,58700.0,15.4905,15.5194,15.4905,15.5049,58700.0
2012-11-19 14:10:00,21.43,21.43,21.4,21.4,51000.0,15.5122,15.5122,15.4905,15.4905,51000.0
2012-11-19 14:15:00,21.4,21.43,21.39,21.39,74400.0,15.4905,15.5122,15.4832,15.4832,74400.0
2012-11-19 14:20:00,21.39,21.41,21.38,21.4,62800.0,15.4832,15.4977,15.476,15.4905,62800.0
2012-11-19 14:25:00,21.4,21.41,21.38,21.39,70600.0,15.4905,15.4977,15.476,15.4832,70600.0
2012-11-19 14:30:00,21.39,21.4,21.38,21.39,43600.0,15.4832,15.4905,15.476,15.4832,43600.0
2012-11-19 14:35:00,21.39,21.4,21.37,21.38,76600.0,15.4832,15.4905,15.4688,15.476,76600.0
2012-11-19 14:40:00,21.38,21.42,21.35,21.42,97000.0,15.476,15.5049,15.4543,15.5049,97000.0
2012-11-19 14:45:00,21.42,21.45,21.41,21.45,74600.0,15.5049,15.5267,15.4977,15.5267,74600.0
2012-11-19 14:50:00,21.45,21.46,21.45,21.46,33000.0,15.5267,15.5339,15.5267,15.5339,33000.0
2012-11-19 14:55:00,21.45,21.46,21.43,21.43,73300.0,15.5267,15.5339,15.5122,15.5122,73300.0
2012-11-19 15:00:00,21.43,21.46,21.43,21.44,72200.0,15.5122,15.5339,15.5122,15.5194,72200.0
2012-11-19 15:05:00,21.45,21.45,21.38,21.38,153000.0,15.5267,15.5267,15.476,15.476,153000.0
2012-11-19 15:10:00,21.38,21.44,21.38,21.43,132900.0,15.476,15.5194,15.476,15.5122,132900.0
2012-11-19 15:15:00,21.44,21.45,21.42,21.44,111000.0,15.5194,15.5267,15.5049,15.5194,111000.0
2012-11-19 15:20:00,21.43,21.44,21.43,21.43,44700.0,15.5122,15.5194,15.5122,15.5122,44700.0
2012-11-19 15:25:00,21.44,21.44,21.4,21.4,77300.0,15.5194,15.5194,15.4905,15.4905,77300.0
2012-11-19 15:30:00,21.4,21.4,21.37,21.38,123000.0,15.4905,15.4905,15.4688,15.476,123000.0
2012-11-19 15:35:00,21.39,21.42,21.38,21.39,136300.0,15.4832,15.5049,15.476,15.4832,136300.0
2012-11-19 15:40:00,21.4,21.4,21.39,21.39,136900.0,15.4905,15.4905,15.4832,15.4832,136900.0
2012-11-19 15:45:00,21.39,21.39,21.34,21.36,316600.0,15.4832,15.4832,15.447,15.4615,316600.0
2012-11-19 15:50:00,21.35,21.38,21.34,21.37,428800.0,15.4543,15.476,15.447,15.4688,428800.0
2012-11-19 15:55:00,21.38,21.47,21.37,21.46,612600.0,15.476,15.5411,15.4688,15.5339,612600.0
2012-11-20 09:30:00,21.42,21.56,21.42,21.54,46100.0,15.5049,15.6063,15.5049,15.5918,46100.0
2012-11-20 09:35:00,21.55,21.55,21.46,21.49,37700.0,15.599,15.599,15.5339,15.5556,37700.0
2012-11-20 09:40:00,21.49,21.53,21.45,21.5,37900.0,15.5556,15.5846,15.5267,15.5629,37900.0
2012-11-20 09:45:00,21.49,21.53,21.47,21.52,36700.0,15.5556,15.5846,15.5411,15.5773,36700.0
2012-11-20 09:50:00,21.52,21.55,21.51,21.54,28000.0,15.5773,15.599,15.5701,15.5918,28000.0
2012-11-20 09:55:00,21.52,21.56,21.51,21.56,21800.0,15.5773,15.6063,15.5701,15.6063,21800.0
2012-11-20 10:00:00,21.56,21.58,21.55,21.57,31700.0,15.6063,15.6208,15.599,15.6135,31700.0
2012-11-20 10:05:00,21.57,21.58,21.54,21.55,76500.0,15.6135,15.6208,15.5918,15.599,76500.0
2012-11-20 10:10:00,21.54,21.58,21.53,21.58,29200.0,15.5918,15.6208,15.5846,15.6208,29200.0
2012-11-20 10:15:00,21.58,21.59,21.57,21.59,27300.0,15.6208,15.628,15.6135,15.628,27300.0
2012-11-20 10:20:00,21.59,21.61,21.57,21.59,255300.0,15.628,15.6425,15.6135,15.628,255300.0
2012-11-20 10:25:00,21.58,21.64,21.58,21.62,88300.0,15.6208,15.6642,15.6208,15.6497,88300.0
2012-11-20 10:30:00,21.62,21.62,21.59,21.61,54700.0,15.6497,15.6497,15.628,15.6425,54700.0
2012-11-20 10:35:00,21.62,21.64,21.6,21.62,47400.0,15.6497,15.6642,15.6352,15.6497,47400.0
2012-11-20 10:40:00,21.61,21.62,21.58,21.6,35500.0,15.6425,15.6497,15.6208,15.6352,35500.0
2012-11-20 10:45:00,21.6,21.66,21.6,21.64,57800.0,15.6352,15.6787,15.6352,15.6642,57800.0
2012-11-20 10:50:00,21.63,21.66,21.57,21.57,80200.0,15.657,15.6787,15.6135,15.6135,80200.0
2012-11-20 10:55:00,21.57,21.58,21.54,21.54,66500.0,15.6135,15.6208,15.5918,15.5918,66500.0
2012-11-20 11:00:00,21.54,21.56,21.54,21.54,32300.0,15.5918,15.6063,15.5918,15.5918,32300.0
2012-11-20 11:05:00,21.54,21.57,21.51,21.53,44200.0,15.5918,15.6135,15.5701,15.5846,44200.0
2012-11-20 11:10:00,21.54,21.55,21.51,21.55,33500.0,15.5918,15.599,15.5701,15.599,33500.0
2012-11-20 11:15:00,21.54,21.56,21.53,21.54,24900.0,15.5918,15.6063,15.5846,15.5918,24900.0
2012-11-20 11:20:00,21.55,21.57,21.54,21.56,28400.0,15.599,15.6135,15.5918,15.6063,28400.0
2012-11-20 11:25:00,21.57,21.58,21.55,21.56,20500.0,15.6135,15.6208,15.599,15.6063,20500.0
2012-11-20 11:30:00,21.56,21.57,21.51,21.51,75700.0,15.6063,15.6135,15.5701,15.5701,75700.0
2012-11-20 11:35:00,21.51,21.56,21.5,21.55,145800.0,15.5701,15.6063,15.5629,15.599,145800.0
2012-11-20 11:40:00,21.54,21.58,21.54,21.55,60300.0,15.5918,15.6208,15.5918,15.599,60300.0
2012-11-20 11:45:00,21.55,21.56,21.53,21.53,15300.0,15.599,15.6063,15.5846,15.5846,15300.0
2012-11-20 11:50:00,21.53,21.58,21.51,21.57,40500.0,15.5846,15.6208,15.5701,15.6135,40500.0
2012-11-20 11:55:00,21.57,21.6,21.57,21.58,104800.0,15.6135,15.6352,15.6135,15.6208,104800.0
2012-11-20 12:00:00,21.58,21.59,21.57,21.59,51600.0,15.6208,15.628,15.6135,15.628,51600.0
2012-11-20 12:05:00,21.59,21.59,21.53,21.58,80100.0,15.628,15.628,15.5846,15.6208,80100.0
2012-11-20 12:10:00,21.58,21.59,21.56,21.57,80500.0,15.6208,15.628,15.6063,15.6135,80500.0
2012-11-20 12:15:00,21.57,21.59,21.55,21.59,57600.0,15.6135,15.628,15.599,15.628,57600.0
2012-11-20 12:20:00,21.59,21.6,21.55,21.58,258400.0,15.628,15.6352,15.599,15.6208,258400.0
2012-11-20 12:25:00,21.58,21.59,21.55,21.56,187900.0,15.6208,15.628,15.599,15.6063,187900.0
2012-11-20 12:30:00,21.55,21.57,21.55,21.55,50500.0,15.599,15.6135,15.599,15.599,50500.0
2012-11-20 12:35:00,21.55,21.56,21.54,21.55,40200.0,15.599,15.6063,15.5918,15.599,40200.0
2012-11-20 12:40:00,21.55,21.58,21.54,21.57,127000.0,15.599,15.6208,15.5918,15.6135,127000.0
2012-11-20 12:45:00,21.56,21.58,21.55,21.56,15500.0,15.6063,15.6208,15.599,15.6063,15500.0
2012-11-20 12:50:00,21.56,21.59,21.55,21.59,13600.0,15.6063,15.628,15.599,15.628,13600.0
2012-11-20 12:55:00,21.58,21.6,21.56,21.57,16400.0,15.6208,15.6352,15.6063,15.6135,16400.0
2012-11-20 13:00:00,21.57,21.57,21.54,21.55,52100.0,15.6135,15.6135,15.5918,15.599,52100.0
2012-11-20 13:05:00,21.56,21.57,21.52,21.52,21500.0,15.6063,15.6135,15.5773,15.5773,21500.0
2012-11-20 13:10:00,21.52,21.52,21.46,21.48,39900.0,15.5773,15.5773,15.5339,15.5484,39900.0
2012-11-20 13:15:00,21.48,21.53,21.47,21.52,42000.0,15.5484,15.5846,15.5411,15.5773,42000.0
2012-11-20 13:20:00,21.52,21.52,21.49,21.49,29500.0,15.5773,15.5773,15.5556,15.5556,29500.0
2012-11-20 13:25:00,21.49,21.5,21.41,21.41,59000.0,15.5556,15.5629,15.4977,15.4977,59000.0
2012-11-20 13:30:00,21.42,21.46,21.42,21.46,44500.0,15.5049,15.5339,15.5049,15.5339,44500.0
2012-11-20 13:35:00,21.46,21.51,21.46,21.51,45200.0,15.5339,15.5701,15.5339,15.5701,45200.0
2012-11-20 13:40:00,21.51,21.51,21.48,21.48,18400.0,15.5701,15.5701,15.5484,15.5484,18400.0
2012-11-20 13:45:00,21.48,21.51,21.47,21.51,17800.0,15.5484,15.5701,15.5411,15.5701,17800.0
2012-11-20 13:50:00,21.51,21.51,21.48,21.49,20400.0,15.5701,15.5701,15.5484,15.5556,20400.0
2012-11-20 13:55:00,21.48,21.53,21.47,21.51,70800.0,15.5484,15.5846,15.5411,15.5701,70800.0
2012-11-20 14:00:00,21.51,21.53,21.5,21.5,48200.0,15.5701,15.5846,15.5629,15.5629,48200.0
2012-11-20 14:05:00,21.5,21.51,21.49,21.5,34800.0,15.5629,15.5701,15.5556,15.5629,34800.0
2012-11-20 14:10:00,21.49,21.53,21.49,21.52,34900.0,15.5556,15.5846,15.5556,15.5773,34900.0
2012-11-20 14:15:00,21.52,21.54,21.5,21.5,30100.0,15.5773,15.5918,15.5629,15.5629,30100.0
2012-11-20 14:20:00,21.5,21.51,21.49,21.49,34600.0,15.5629,15.5701,15.5556,15.5556,34600.0
2012-11-20 14:25:00,21.49,21.52,21.49,21.51,19700.0,15.5556,15.5773,15.5556,15.5701,19700.0
2012-11-20 14:30:00,21.52,21.52,21.48,21.49,31900.0,15.5773,15.5773,15.5484,15.5556,31900.0
2012-11-20 14:35:00,21.48,21.49,21.46,21.47,54100.0,15.5484,15.5556,15.5339,15.5411,54100.0
2012-11-20 14:40:00,21.48,21.48,21.46,21.46,18200.0,15.5484,15.5484,15.5339,15.5339,18200.0
2012-11-20 14:45:00,21.46,21.51,21.46,21.48,37800.0,15.5339,15.5701,15.5339,15.5484,37800.0
2012-11-20 14:50:00,21.49,21.51,21.48,21.49,23700.0,15.5556,15.5701,15.5484,15.5556,23700.0
2012-11-20 14:55:00,21.49,21.49,21.46,21.47,27900.0,15.5556,15.5556,15.5339,15.5411,27900.0
2012-11-20 15:00:00,21.48,21.54,21.48,21.53,63100.0,15.5484,15.5918,15.5484,15.5846,63100.0
2012-11-20 15:05:00,21.52,21.53,21.5,21.53,41300.0,15.5773,15.5846,15.5629,15.5846,41300.0
2012-11-20 15:10:00,21.53,21.54,21.51,21.53,38600.0,15.5846,15.5918,15.5701,15.5846,38600.0
2012-11-20 15:15:00,21.53,21.54,21.52,21.52,30100.0,15.5846,15.5918,15.5773,15.5773,30100.0
2012-11-20 15:20:00,21.52,21.53,21.52,21.52,22100.0,15.5773,15.5846,15.5773,15.5773,22100.0
2012-11-20 15:25:00,21.52,21.53,21.51,21.51,33300.0,15.5773,15.5846,15.5701,15.5701,33300.0
2012-11-20 15:30:00,21.52,21.57,21.52,21.55,112100.0,15.5773,15.6135,15.5773,15.599,112100.0
2012-11-20 15:35:00,21.55,21.56,21.51,21.53,61600.0,15.599,15.6063,15.5701,15.5846,61600.0
2012-11-20 15:40:00,21.53,21.54,21.52,21.52,56800.0,15.5846,15.5918,15.5773,15.5773,56800.0
2012-11-20 15:45:00,21.52,21.55,21.52,21.54,90200.0,15.5773,15.599,15.5773,15.5918,90200.0
2012-11-20 15:50:00,21.55,21.58,21.53,21.58,176100.0,15.599,15.6208,15.5846,15.6208,176100.0
2012-11-20 15:55:00,21.58,21.61,21.57,21.6,361500.0,15.6208,15.6425,15.6135,15.6352,361500.0
2012-11-21 09:30:00,21.63,21.68,21.59,21.64,53100.0,15.657,15.6931,15.628,15.6642,53100.0
2012-11-21 09:35:00,21.64,21.67,21.61,21.62,51200.0,15.6642,15.6859,15.6425,15.6497,51200.0
2012-11-21 09:40:00,21.62,21.63,21.6,21.61,33800.0,15.6497,15.657,15.6352,15.6425,33800.0
2012-11-21 09:45:00,21.61,21.67,21.59,21.67,82200.0,15.6425,15.6859,15.628,15.6859,82200.0
2012-11-21 09:50:00,21.67,21.68,21.66,21.66,31000.0,15.6859,15.6931,15.6787,15.6787,31000.0
2012-11-21 09:55:00,21.65,21.65,21.6,21.62,24600.0,15.6714,15.6714,15.6352,15.6497,24600.0
2012-11-21 10:00:00,21.62,21.64,21.6,21.63,53900.0,15.6497,15.6642,15.6352,15.657,53900.0
2012-11-21 10:05:00,21.63,21.64,21.6,21.64,39500.0,15.657,15.6642,15.6352,15.6642,39500.0
2012-11-21 10:10:00,21.64,21.66,21.63,21.65,180100.0,15.6642,15.6787,15.657,15.6714,180100.0
2012-11-21 10:15:00,21.65,21.69,21.64,21.68,127000.0,15.6714,15.7004,15.6642,15.6931,127000.0
2012-11-21 10:20:00,21.68,21.69,21.6,21.6,253500.0,15.6931,15.7004,15.6352,15.6352,253500.0
2012-11-21 10:25:00,21.61,21.65,21.58,21.62,142300.0,15.6425,15.6714,15.6208,15.6497,142300.0
2012-11-21 10:30:00,21.62,21.64,21.62,21.62,25600.0,15.6497,15.6642,15.6497,15.6497,25600.0
2012-11-21 10:35:00,21.63,21.63,21.57,21.57,42800.0,15.657,15.657,15.6135,15.6135,42800.0
2012-11-21 10:40:00,21.57,21.59,21.55,21.57,40500.0,15.6135,15.628,15.599,15.6135,40500.0
2012-11-21 10:45:00,21.57,21.57,21.54,21.56,34700.0,15.6135,15.6135,15.5918,15.6063,34700.0
2012-11-21 10:50:00,21.56,21.57,21.53,21.56,33500.0,15.6063,15.6135,15.5846,15.6063,33500.0
2012-11-21 10:55:00,21.56,21.57,21.52,21.52,24000.0,15.6063,15.6135,15.5773,15.5773,24000.0
2012-11-21 11:00:00,21.52,21.53,21.51,21.51,17900.0,15.5773,15.5846,15.5701,15.5701,17900.0
2012-11-21 11:05:00,21.51,21.56,21.51,21.55,151600.0,15.5701,15.6063,15.5701,15.599,151600.0
2012-11-21 11:10:00,21.56,21.56,21.54,21.55,207400.0,15.6063,15.6063,15.5918,15.599,207400.0
2012-11-21 11:15:00,21.55,21.59,21.53,21.57,191900.0,15.599,15.628,15.5846,15.6135,191900.0
2012-11-21 11:20:00,21.56,21.58,21.55,21.57,54600.0,15.6063,15.6208,15.599,15.6135,54600.0
2012-11-21 11:25:00,21.57,21.57,21.55,21.57,37800.0,15.6135,15.6135,15.599,15.6135,37800.0
2012-11-21 11:30:00,21.57,21.57,21.55,21.55,14200.0,15.6135,15.6135,15.599,15.599,14200.0
2012-11-21 11:35:00,21.55,21.56,21.55,21.55,19000.0,15.599,15.6063,15.599,15.599,19000.0
2012-11-21 11:40:00,21.55,21.56,21.55,21.56,25000.0,15.599,15.6063,15.599,15.6063,25000.0
2012-11-21 11:45:00,21.56,21.57,21.55,21.56,20500.0,15.6063,15.6135,15.599,15.6063,20500.0
2012-11-21 11:50:00,21.57,21.59,21.56,21.56,25200.0,15.6135,15.628,15.6063,15.6063,25200.0
2012-11-21 11:55:00,21.55,21.58,21.55,21.57,15500.0,15.599,15.6208,15.599,15.6135,15500.0
2012-11-21 12:00:00,21.57,21.58,21.55,21.55,24500.0,15.6135,15.6208,15.599,15.599,24500.0
2012-11-21 12:05:00,21.55,21.57,21.55,21.55,15600.0,15.599,15.6135,15.599,15.599,15600.0
2012-11-21 12:10:00,21.56,21.59,21.55,21.57,23000.0,15.6063,15.628,15.599,15.6135,23000.0
2012-11-21 12:15:00,21.57,21.58,21.55,21.56,19400.0,15.6135,15.6208,15.599,15.6063,19400.0
2012-11-21 12:20:00,21.57,21.6,21.56,21.6,13700.0,15.6135,15.6352,15.6063,15.6352,13700.0
2012-11-21 12:25:00,21.6,21.61,21.58,21.58,58400.0,15.6352,15.6425,15.6208,15.6208,58400.0
2012-11-21 12:30:00,21.58,21.59,21.57,21.57,25000.0,15.6208,15.628,15.6135,15.6135,25000.0
2012-11-21 12:35:00,21.57,21.64,21.57,21.64,160700.0,15.6135,15.6642,15.6135,15.6642,160700.0
2012-11-21 12:40:00,21.64,21.64,21.6,21.6,76000.0,15.6642,15.6642,15.6352,15.6352,76000.0
2012-11-21 12:45:00,21.61,21.61,21.59,21.59,13600.0,15.6425,15.6425,15.628,15.628,13600.0
2012-11-21 12:50:00,21.59,21.59,21.56,21.56,18900.0,15.628,15.628,15.6063,15.6063,18900.0
2012-11-21 12:55:00,21.57,21.59,21.56,21.57,22300.0,15.6135,15.628,15.6063,15.6135,22300.0
2012-11-21 13:00:00,21.57,21.58,21.57,21.57,10700.0,15.6135,15.6208,15.6135,15.6135,10700.0
2012-11-21 13:05:00,21.56,21.57,21.55,21.55,7700.0,15.6063,15.6135,15.599,15.599,7700.0
2012-11-21 13:10:00,21.55,21.57,21.55,21.56,19500.0,15.599,15.6135,15.599,15.6063,19500.0
2012-11-21 13:15:00,21.56,21.57,21.55,21.56,7100.0,15.6063,15.6135,15.599,15.6063,7100.0
2012-11-21 13:20:00,21.56,21.56,21.54,21.55,29200.0,15.6063,15.6063,15.5918,15.599,29200.0
2012-11-21 13:25:00,21.55,21.56,21.54,21.55,10900.0,15.599,15.6063,15.5918,15.599,10900.0
2012-11-21 13:30:00,21.56,21.57,21.55,21.57,8700.0,15.6063,15.6135,15.599,15.6135,8700.0
2012-11-21 13:35:00,21.57,21.59,21.56,21.59,17700.0,15.6135,15.628,15.6063,15.628,17700.0
2012-11-21 13:40:00,21.59,21.59,21.56,21.56,22100.0,15.628,15.628,15.6063,15.6063,22100.0
2012-11-21 13:45:00,21.56,21.57,21.54,21.55,23200.0,15.6063,15.6135,15.5918,15.599,23200.0
2012-11-21 13:50:00,21.55,21.56,21.53,21.55,42200.0,15.599,15.6063,15.5846,15.599,42200.0
2012-11-21 13:55:00,21.55,21.56,21.54,21.55,27200.0,15.599,15.6063,15.5918,15.599,27200.0
2012-11-21 14:00:00,21.55,21.57,21.55,21.57,15100.0,15.599,15.6135,15.599,15.6135,15100.0
2012-11-21 14:05:00,21.57,21.58,21.56,21.58,10100.0,15.6135,15.6208,15.6063,15.6208,10100.0
2012-11-21 14:10:00,21.58,21.58,21.57,21.58,4100.0,15.6208,15.6208,15.6135,15.6208,4100.0
2012-11-21 14:15:00,21.58,21.58,21.55,21.55,21700.0,15.6208,15.6208,15.599,15.599,21700.0
2012-11-21 14:20:00,21.55,21.57,21.54,21.55,30300.0,15.599,15.6135,15.5918,15.599,30300.0
2012-11-21 14:25:00,21.55,21.57,21.53,21.56,39600.0,15.599,15.6135,15.5846,15.6063,39600.0
2012-11-21 14:30:00,21.56,21.56,21.55,21.55,4800.0,15.6063,15.6063,15.599,15.599,4800.0
2012-11-21 14:35:00,21.56,21.56,21.55,21.56,13700.0,15.6063,15.6063,15.599,15.6063,13700.0
2012-11-21 14:40:00,21.56,21.58,21.55,21.55,33700.0,15.6063,15.6208,15.599,15.599,33700.0
2012-11-21 14:45:00,21.55,21.56,21.53,21.54,24300.0,15.599,15.6063,15.5846,15.5918,24300.0
2012-11-21 14:50:00,21.53,21.57,21.53,21.57,31000.0,15.5846,15.6135,15.5846,15.6135,31000.0
2012-11-21 14:55:00,21.57,21.57,21.54,21.54,19500.0,15.6135,15.6135,15.5918,15.5918,19500.0
2012-11-21 15:00:00,21.54,21.57,21.54,21.57,21100.0,15.5918,15.6135,15.5918,15.6135,21100.0
2012-11-21 15:05:00,21.57,21.6,21.57,21.6,27500.0,15.6135,15.6352,15.6135,15.6352,27500.0
2012-11-21 15:10:00,21.6,21.6,21.58,21.59,24500.0,15.6352,15.6352,15.6208,15.628,24500.0
2012-11-21 15:15:00,21.58,21.61,21.57,21.59,53300.0,15.6208,15.6425,15.6135,15.628,53300.0
2012-11-21 15:20:00,21.6,21.6,21.57,21.57,23800.0,15.6352,15.6352,15.6135,15.6135,23800.0
2012-11-21 15:25:00,21.57,21.58,21.55,21.57,35600.0,15.6135,15.6208,15.599,15.6135,35600.0
2012-11-21 15:30:00,21.57,21.58,21.56,21.57,15300.0,15.6135,15.6208,15.6063,15.6135,15300.0
2012-11-21 15:35:00,21.57,21.57,21.53,21.54,64600.0,15.6135,15.6135,15.5846,15.5918,64600.0
2012-11-21 15:40:00,21.54,21.58,21.54,21.58,62800.0,15.5918,15.6208,15.5918,15.6208,62800.0
2012-11-21 15:45:00,21.57,21.58,21.57,21.57,56700.0,15.6135,15.6208,15.6135,15.6135,56700.0
2012-11-21 15:50:00,21.57,21.59,21.56,21.58,134000.0,15.6135,15.628,15.6063,15.6208,134000.0
2012-11-21 15:55:00,21.58,21.6,21.57,21.59,117800.0,15.6208,15.6352,15.6135,15.628,117800.0
2012-11-23 09:30:00,21.74,21.74,21.63,21.7,76500.0,15.7366,15.7366,15.657,15.7076,76500.0
2012-11-23 09:35:00,21.7,21.71,21.66,21.67,10400.0,15.7076,15.7149,15.6787,15.6859,10400.0
2012-11-23 09:40:00,21.67,21.69,21.65,21.69,23500.0,15.6859,15.7004,15.6714,15.7004,23500.0
2012-11-23 09:45:00,21.69,21.74,21.69,21.7,37500.0,15.7004,15.7366,15.7004,15.7076,37500.0
2012-11-23 09:50:00,21.7,21.71,21.66,21.71,13500.0,15.7076,15.7149,15.6787,15.7149,13500.0
2012-11-23 09:55:00,21.71,21.76,21.71,21.73,27900.0,15.7149,15.7511,15.7149,15.7293,27900.0
2012-11-23 10:00:00,21.74,21.76,21.71,21.71,17500.0,15.7366,15.7511,15.7149,15.7149,17500.0
2012-11-23 10:05:00,21.71,21.74,21.68,21.73,106700.0,15.7149,15.7366,15.6931,15.7293,106700.0
2012-11-23 10:10:00,21.73,21.76,21.7,21.76,226200.0,15.7293,15.7511,15.7076,15.7511,226200.0
2012-11-23 10:15:00,21.77,21.8,21.76,21.8,14500.0,15.7583,15.78,15.7511,15.78,14500.0
2012-11-23 10:20:00,21.8,21.85,21.79,21.85,20200.0,15.78,15.8162,15.7728,15.8162,20200.0
2012-11-23 10:25:00,21.85,21.87,21.8,21.8,40800.0,15.8162,15.8307,15.78,15.78,40800.0
2012-11-23 10:30:00,21.8,21.81,21.79,21.8,6700.0,15.78,15.7873,15.7728,15.78,6700.0
2012-11-23 10:35:00,21.81,21.81,21.78,21.8,32900.0,15.7873,15.7873,15.7655,15.78,32900.0
2012-11-23 10:40:00,21.8,21.82,21.8,21.82,4800.0,15.78,15.7945,15.78,15.7945,4800.0
2012-11-23 10:45:00,21.81,21.82,21.78,21.78,14500.0,15.7873,15.7945,15.7655,15.7655,14500.0
2012-11-23 10:50:00,21.78,21.81,21.75,21.8,62400.0,15.7655,15.7873,15.7438,15.78,62400.0
2012-11-23 10:55:00,21.79,21.82,21.77,21.79,167900.0,15.7728,15.7945,15.7583,15.7728,167900.0
2012-11-23 11:00:00,21.8,21.82,21.79,21.82,20300.0,15.78,15.7945,15.7728,15.7945,20300.0
2012-11-23 11:05:00,21.81,21.84,21.81,21.82,22800.0,15.7873,15.809,15.7873,15.7945,22800.0
2012-11-23 11:10:00,21.82,21.83,21.82,21.82,10600.0,15.7945,15.8017,15.7945,15.7945,10600.0
2012-11-23 11:15:00,21.82,21.83,21.8,21.8,28700.0,15.7945,15.8017,15.78,15.78,28700.0
2012-11-23 11:20:00,21.8,21.8,21.8,21.8,53900.0,15.78,15.78,15.78,15.78,53900.0
2012-11-23 11:25:00,21.8,21.81,21.77,21.78,15200.0,15.78,15.7873,15.7583,15.7655,15200.0
2012-11-23 11:30:00,21.78,21.81,21.78,21.8,16100.0,15.7655,15.7873,15.7655,15.78,16100.0
2012-11-23 11:35:00,21.8,21.81,21.79,21.8,19400.0,15.78,15.7873,15.7728,15.78,19400.0
2012-11-23 11:40:00,21.79,21.8,21.74,21.74,43500.0,15.7728,15.78,15.7366,15.7366,43500.0
2012-11-23 11:45:00,21.74,21.76,21.73,21.73,21600.0,15.7366,15.7511,15.7293,15.7293,21600.0
2012-11-23 11:50:00,21.72,21.73,21.72,21.72,14800.0,15.7221,15.7293,15.7221,15.7221,14800.0
2012-11-23 11:55:00,21.73,21.77,21.72,21.77,15800.0,15.7293,15.7583,15.7221,15.7583,15800.0
2012-11-23 12:00:00,21.77,21.81,21.77,21.78,37300.0,15.7583,15.7873,15.7583,15.7655,37300.0
2012-11-23 12:05:00,21.78,21.78,21.76,21.76,13400.0,15.7655,15.7655,15.7511,15.7511,13400.0
2012-11-23 12:10:00,21.76,21.76,21.74,21.74,17600.0,15.7511,15.7511,15.7366,15.7366,17600.0
2012-11-23 12:15:00,21.75,21.75,21.71,21.71,30300.0,15.7438,15.7438,15.7149,15.7149,30300.0
2012-11-23 12:20:00,21.72,21.76,21.72,21.75,14000.0,15.7221,15.7511,15.7221,15.7438,14000.0
2012-11-23 12:25:00,21.75,21.76,21.74,21.74,11700.0,15.7438,15.7511,15.7366,15.7366,11700.0
2012-11-23 12:30:00,21.74,21.77,21.73,21.76,45000.0,15.7366,15.7583,15.7293,15.7511,45000.0
2012-11-23 12:35:00,21.77,21.8,21.76,21.8,18200.0,15.7583,15.78,15.7511,15.78,18200.0
2012-11-23 12:40:00,21.79,21.8,21.74,21.76,46800.0,15.7728,15.78,15.7366,15.7511,46800.0
2012-11-23 12:45:00,21.76,21.79,21.75,21.77,35500.0,15.7511,15.7728,15.7438,15.7583,35500.0
2012-11-23 12:50:00,21.78,21.81,21.77,21.81,23000.0,15.7655,15.7873,15.7583,15.7873,23000.0
2012-11-23 12:55:00,21.81,21.84,21.8,21.84,130500.0,15.7873,15.809,15.78,15.809,130500.0
2012-11-26 09:30:00,21.79,21.81,21.72,21.77,69100.0,15.7728,15.7873,15.7221,15.7583,69100.0
2012-11-26 09:35:00,21.78,21.78,21.74,21.77,17300.0,15.7655,15.7655,15.7366,15.7583,17300.0
2012-11-26 09:40:00,21.78,21.84,21.77,21.84,42900.0,15.7655,15.809,15.7583,15.809,42900.0
2012-11-26 09:45:00,21.84,21.85,21.8,21.81,51000.0,15.809,15.8162,15.78,15.7873,51000.0
2012-11-26 09:50:00,21.82,21.82,21.76,21.77,16500.0,15.7945,15.7945,15.7511,15.7583,16500.0
2012-11-26 09:55:00,21.77,21.78,21.74,21.77,30000.0,15.7583,15.7655,15.7366,15.7583,30000.0
2012-11-26 10:00:00,21.77,21.85,21.77,21.82,59400.0,15.7583,15.8162,15.7583,15.7945,59400.0
2012-11-26 10:05:00,21.84,21.84,21.79,21.8,27000.0,15.809,15.809,15.7728,15.78,27000.0
2012-11-26 10:10:00,21.8,21.81,21.78,21.79,28500.0,15.78,15.7873,15.7655,15.7728,28500.0
2012-11-26 10:15:00,21.78,21.82,21.78,21.82,43400.0,15.7655,15.7945,15.7655,15.7945,43400.0
2012-11-26 10:20:00,21.81,21.84,21.8,21.8,154400.0,15.7873,15.809,15.78,15.78,154400.0
2012-11-26 10:25:00,21.79,21.81,21.79,21.8,130700.0,15.7728,15.7873,15.7728,15.78,130700.0
2012-11-26 10:30:00,21.8,21.8,21.74,21.77,155900.0,15.78,15.78,15.7366,15.7583,155900.0
2012-11-26 10:35:00,21.76,21.76,21.7,21.72,71900.0,15.7511,15.7511,15.7076,15.7221,71900.0
2012-11-26 10:40:00,21.72,21.75,21.71,21.73,90400.0,15.7221,15.7438,15.7149,15.7293,90400.0
2012-11-26 10:45:00,21.73,21.73,21.69,21.69,55900.0,15.7293,15.7293,15.7004,15.7004,55900.0
2012-11-26 10:50:00,21.7,21.73,21.7,21.7,17600.0,15.7076,15.7293,15.7076,15.7076,17600.0
2012-11-26 10:55:00,21.7,21.72,21.67,21.68,49300.0,15.7076,15.7221,15.6859,15.6931,49300.0
2012-11-26 11:00:00,21.68,21.73,21.67,21.67,74300.0,15.6931,15.7293,15.6859,15.6859,74300.0
2012-11-26 11:05:00,21.67,21.69,21.66,21.68,20600.0,15.6859,15.7004,15.6787,15.6931,20600.0
2012-11-26 11:10:00,21.68,21.69,21.67,21.68,12600.0,15.6931,15.7004,15.6859,15.6931,12600.0
2012-11-26 11:15:00,21.69,21.69,21.66,21.67,8700.0,15.7004,15.7004,15.6787,15.6859,8700.0
2012-11-26 11:20:00,21.67,21.68,21.65,21.65,27900.0,15.6859,15.6931,15.6714,15.6714,27900.0
2012-11-26 11:25:00,21.66,21.67,21.66,21.66,15300.0,15.6787,15.6859,15.6787,15.6787,15300.0
2012-11-26 11:30:00,21.67,21.71,21.66,21.7,50600.0,15.6859,15.7149,15.6787,15.7076,50600.0
2012-11-26 11:35:00,21.7,21.71,21.7,21.71,6100.0,15.7076,15.7149,15.7076,15.7149,6100.0
2012-11-26 11:40:00,21.71,21.73,21.7,21.72,10200.0,15.7149,15.7293,15.7076,15.7221,10200.0
2012-11-26 11:45:00,21.71,21.73,21.71,21.73,4100.0,15.7149,15.7293,15.7149,15.7293,4100.0
2012-11-26 11:50:00,21.73,21.74,21.71,21.72,17200.0,15.7293,15.7366,15.7149,15.7221,17200.0
2012-11-26 11:55:00,21.72,21.74,21.71,21.74,5700.0,15.7221,15.7366,15.7149,15.7366,5700.0
2012-11-26 12:00:00,21.74,21.75,21.72,21.74,16100.0,15.7366,15.7438,15.7221,15.7366,16100.0
2012-11-26 12:05:00,21.74,21.74,21.71,21.72,16900.0,15.7366,15.7366,15.7149,15.7221,16900.0
2012-11-26 12:10:00,21.71,21.73,21.69,21.73,30400.0,15.7149,15.7293,15.7004,15.7293,30400.0
2012-11-26 12:15:00,21.73,21.74,21.73,21.74,3700.0,15.7293,15.7366,15.7293,15.7366,3700.0
2012-11-26 12:20:00,21.73,21.76,21.72,21.73,30000.0,15.7293,15.7511,15.7221,15.7293,30000.0
2012-11-26 12:25:00,21.72,21.73,21.68,21.68,27700.0,15.7221,15.7293,15.6931,15.6931,27700.0
2012-11-26 12:30:00,21.69,21.7,21.63,21.63,30900.0,15.7004,15.7076,15.657,15.657,30900.0
2012-11-26 12:35:00,21.63,21.7,21.62,21.69,23900.0,15.657,15.7076,15.6497,15.7004,23900.0
2012-11-26 12:40:00,21.68,21.7,21.67,21.69,15200.0,15.6931,15.7076,15.6859,15.7004,15200.0
2012-11-26 12:45:00,21.69,21.71,21.68,21.71,14100.0,15.7004,15.7149,15.6931,15.7149,14100.0
2012-11-26 12:50:00,21.71,21.72,21.69,21.71,30200.0,15.7149,15.7221,15.7004,15.7149,30200.0
2012-11-26 12:55:00,21.7,21.71,21.68,21.7,26000.0,15.7076,15.7149,15.6931,15.7076,26000.0
2012-11-26 13:00:00,21.7,21.7,21.68,21.7,17100.0,15.7076,15.7076,15.6931,15.7076,17100.0
2012-11-26 13:05:00,21.7,21.71,21.68,21.7,17300.0,15.7076,15.7149,15.6931,15.7076,17300.0
2012-11-26 13:10:00,21.7,21.7,21.66,21.67,15700.0,15.7076,15.7076,15.6787,15.6859,15700.0
2012-11-26 13:15:00,21.67,21.73,21.67,21.72,23300.0,15.6859,15.7293,15.6859,15.7221,23300.0
2012-11-26 13:20:00,21.72,21.73,21.68,21.68,17000.0,15.7221,15.7293,15.6931,15.6931,17000.0
2012-11-26 13:25:00,21.68,21.69,21.67,21.68,15100.0,15.6931,15.7004,15.6859,15.6931,15100.0
2012-11-26 13:30:00,21.68,21.69,21.66,21.66,14800.0,15.6931,15.7004,15.6787,15.6787,14800.0
2012-11-26 13:35:00,21.65,21.67,21.65,21.66,24200.0,15.6714,15.6859,15.6714,15.6787,24200.0
2012-11-26 13:40:00,21.66,21.66,21.63,21.64,26800.0,15.6787,15.6787,15.657,15.6642,26800.0
2012-11-26 13:45:00,21.64,21.64,21.62,21.63,9400.0,15.6642,15.6642,15.6497,15.657,9400.0
2012-11-26 13:50:00,21.64,21.65,21.63,21.64,7000.0,15.6642,15.6714,15.657,15.6642,7000.0
2012-11-26 13:55:00,21.64,21.64,21.63,21.63,20200.0,15.6642,15.6642,15.657,15.657,20200.0
2012-11-26 14:00:00,21.63,21.63,21.61,21.63,23700.0,15.657,15.657,15.6425,15.657,23700.0
2012-11-26 14:05:00,21.63,21.64,21.62,21.64,10400.0,15.657,15.6642,15.6497,15.6642,10400.0
2012-11-26 14:10:00,21.63,21.65,21.63,21.64,17500.0,15.657,15.6714,15.657,15.6642,17500.0
2012-11-26 14:15:00,21.64,21.65,21.62,21.64,18200.0,15.6642,15.6714,15.6497,15.6642,18200.0
2012-11-26 14:20:00,21.64,21.65,21.62,21.62,13800.0,15.6642,15.6714,15.6497,15.6497,13800.0
2012-11-26 14:25:00,21.62,21.64,21.62,21.63,25000.0,15.6497,15.6642,15.6497,15.657,25000.0
2012-11-26 14:30:00,21.63,21.63,21.62,21.63,14700.0,15.657,15.657,15.6497,15.657,14700.0
2012-11-26 14:35:00,21.63,21.63,21.6,21.62,25600.0,15.657,15.657,15.6352,15.6497,25600.0
2012-11-26 14:40:00,21.63,21.63,21.61,21.62,7500.0,15.657,15.657,15.6425,15.6497,7500.0
2012-11-26 14:45:00,21.61,21.63,21.6,21.62,11600.0,15.6425,15.657,15.6352,15.6497,11600.0
2012-11-26 14:50:00,21.63,21.66,21.63,21.65,20700.0,15.657,15.6787,15.657,15.6714,20700.0
2012-11-26 14:55:00,21.64,21.65,21.63,21.63,21500.0,15.6642,15.6714,15.657,15.657,21500.0
2012-11-26 15:00:00,21.63,21.64,21.61,21.62,33000.0,15.657,15.6642,15.6425,15.6497,33000.0
2012-11-26 15:05:00,21.62,21.63,21.62,21.62,8900.0,15.6497,15.657,15.6497,15.6497,8900.0
2012-11-26 15:10:00,21.62,21.63,21.61,21.61,10100.0,15.6497,15.657,15.6425,15.6425,10100.0
2012-11-26 15:15:00,21.61,21.63,21.61,21.63,15400.0,15.6425,15.657,15.6425,15.657,15400.0
2012-11-26 15:20:00,21.62,21.64,21.62,21.63,10200.0,15.6497,15.6642,15.6497,15.657,10200.0
2012-11-26 15:25:00,21.64,21.64,21.62,21.63,17600.0,15.6642,15.6642,15.6497,15.657,17600.0
2012-11-26 15:30:00,21.64,21.64,21.61,21.64,28600.0,15.6642,15.6642,15.6425,15.6642,28600.0
2012-11-26 15:35:00,21.64,21.64,21.6,21.63,73000.0,15.6642,15.6642,15.6352,15.657,73000.0
2012-11-26 15:40:00,21.62,21.65,21.62,21.62,38500.0,15.6497,15.6714,15.6497,15.6497,38500.0
2012-11-26 15:45:00,21.62,21.65,21.62,21.63,113800.0,15.6497,15.6714,15.6497,15.657,113800.0
2012-11-26 15:50:00,21.63,21.64,21.62,21.62,58900.0,15.657,15.6642,15.6497,15.6497,58900.0
2012-11-26 15:55:00,21.63,21.67,21.63,21.67,141100.0,15.657,15.6859,15.657,15.6859,141100.0
2012-11-27 09:30:00,21.6,21.7,21.6,21.65,45900.0,15.6352,15.7076,15.6352,15.6714,45900.0
2012-11-27 09:35:00,21.64,21.64,21.57,21.58,10200.0,15.6642,15.6642,15.6135,15.6208,10200.0
2012-11-27 09:40:00,21.58,21.58,21.56,21.57,83900.0,15.6208,15.6208,15.6063,15.6135,83900.0
2012-11-27 09:45:00,21.58,21.63,21.57,21.62,34800.0,15.6208,15.657,15.6135,15.6497,34800.0
2012-11-27 09:50:00,21.63,21.63,21.6,21.62,106700.0,15.657,15.657,15.6352,15.6497,106700.0
2012-11-27 09:55:00,21.61,21.61,21.59,21.61,32400.0,15.6425,15.6425,15.628,15.6425,32400.0
2012-11-27 10:00:00,21.61,21.64,21.58,21.59,57300.0,15.6425,15.6642,15.6208,15.628,57300.0
2012-11-27 10:05:00,21.59,21.64,21.58,21.63,182200.0,15.628,15.6642,15.6208,15.657,182200.0
2012-11-27 10:10:00,21.63,21.64,21.59,21.6,121000.0,15.657,15.6642,15.628,15.6352,121000.0
2012-11-27 10:15:00,21.61,21.62,21.53,21.55,80700.0,15.6425,15.6497,15.5846,15.599,80700.0
2012-11-27 10:20:00,21.54,21.59,21.49,21.5,72200.0,15.5918,15.628,15.5556,15.5629,72200.0
2012-11-27 10:25:00,21.51,21.53,21.48,21.49,77600.0,15.5701,15.5846,15.5484,15.5556,77600.0
2012-11-27 10:30:00,21.49,21.51,21.46,21.5,82900.0,15.5556,15.5701,15.5339,15.5629,82900.0
2012-11-27 10:35:00,21.51,21.53,21.48,21.48,108800.0,15.5701,15.5846,15.5484,15.5484,108800.0
2012-11-27 10:40:00,21.48,21.53,21.47,21.5,46300.0,15.5484,15.5846,15.5411,15.5629,46300.0
2012-11-27 10:45:00,21.5,21.54,21.48,21.52,30900.0,15.5629,15.5918,15.5484,15.5773,30900.0
2012-11-27 10:50:00,21.52,21.55,21.51,21.53,41400.0,15.5773,15.599,15.5701,15.5846,41400.0
2012-11-27 10:55:00,21.53,21.53,21.49,21.49,55800.0,15.5846,15.5846,15.5556,15.5556,55800.0
2012-11-27 11:00:00,21.5,21.52,21.48,21.49,67100.0,15.5629,15.5773,15.5484,15.5556,67100.0
2012-11-27 11:05:00,21.49,21.5,21.47,21.5,23200.0,15.5556,15.5629,15.5411,15.5629,23200.0
2012-11-27 11:10:00,21.5,21.5,21.47,21.48,86500.0,15.5629,15.5629,15.5411,15.5484,86500.0
2012-11-27 11:15:00,21.48,21.5,21.48,21.48,29000.0,15.5484,15.5629,15.5484,15.5484,29000.0
2012-11-27 11:20:00,21.49,21.5,21.48,21.49,23300.0,15.5556,15.5629,15.5484,15.5556,23300.0
2012-11-27 11:25:00,21.48,21.5,21.47,21.49,35600.0,15.5484,15.5629,15.5411,15.5556,35600.0
2012-11-27 11:30:00,21.49,21.5,21.47,21.5,50400.0,15.5556,15.5629,15.5411,15.5629,50400.0
2012-11-27 11:35:00,21.5,21.57,21.5,21.57,124600.0,15.5629,15.6135,15.5629,15.6135,124600.0
2012-11-27 11:40:00,21.57,21.58,21.54,21.58,38700.0,15.6135,15.6208,15.5918,15.6208,38700.0
2012-11-27 11:45:00,21.58,21.59,21.56,21.59,47400.0,15.6208,15.628,15.6063,15.628,47400.0
2012-11-27 11:50:00,21.59,21.64,21.59,21.62,55800.0,15.628,15.6642,15.628,15.6497,55800.0
2012-11-27 11:55:00,21.62,21.62,21.59,21.59,17400.0,15.6497,15.6497,15.628,15.628,17400.0
2012-11-27 12:00:00,21.59,21.62,21.58,21.62,33800.0,15.628,15.6497,15.6208,15.6497,33800.0
2012-11-27 12:05:00,21.61,21.62,21.58,21.59,39100.0,15.6425,15.6497,15.6208,15.628,39100.0
2012-11-27 12:10:00,21.6,21.61,21.57,21.57,22000.0,15.6352,15.6425,15.6135,15.6135,22000.0
2012-11-27 12:15:00,21.58,21.58,21.55,21.55,21600.0,15.6208,15.6208,15.599,15.599,21600.0
2012-11-27 12:20:00,21.55,21.56,21.53,21.56,88400.0,15.599,15.6063,15.5846,15.6063,88400.0
2012-11-27 12:25:00,21.56,21.57,21.55,21.56,27800.0,15.6063,15.6135,15.599,15.6063,27800.0
2012-11-27 12:30:00,21.56,21.57,21.54,21.57,55800.0,15.6063,15.6135,15.5918,15.6135,55800.0
2012-11-27 12:35:00,21.56,21.58,21.56,21.58,10900.0,15.6063,15.6208,15.6063,15.6208,10900.0
2012-11-27 12:40:00,21.58,21.58,21.57,21.57,3400.0,15.6208,15.6208,15.6135,15.6135,3400.0
2012-11-27 12:45:00,21.57,21.58,21.57,21.57,8000.0,15.6135,15.6208,15.6135,15.6135,8000.0
2012-11-27 12:50:00,21.58,21.58,21.56,21.56,17700.0,15.6208,15.6208,15.6063,15.6063,17700.0
2012-11-27 12:55:00,21.56,21.57,21.55,21.56,14800.0,15.6063,15.6135,15.599,15.6063,14800.0
2012-11-27 13:00:00,21.55,21.55,21.51,21.51,22500.0,15.599,15.599,15.5701,15.5701,22500.0
2012-11-27 13:05:00,21.52,21.54,21.51,21.54,63700.0,15.5773,15.5918,15.5701,15.5918,63700.0
2012-11-27 13:10:00,21.54,21.54,21.53,21.54,6200.0,15.5918,15.5918,15.5846,15.5918,6200.0
2012-11-27 13:15:00,21.54,21.56,21.53,21.55,17700.0,15.5918,15.6063,15.5846,15.599,17700.0
2012-11-27 13:20:00,21.56,21.56,21.54,21.54,42500.0,15.6063,15.6063,15.5918,15.5918,42500.0
2012-11-27 13:25:00,21.54,21.54,21.51,21.51,22800.0,15.5918,15.5918,15.5701,15.5701,22800.0
2012-11-27 13:30:00,21.52,21.54,21.5,21.53,46800.0,15.5773,15.5918,15.5629,15.5846,46800.0
2012-11-27 13:35:00,21.52,21.53,21.5,21.51,23500.0,15.5773,15.5846,15.5629,15.5701,23500.0
2012-11-27 13:40:00,21.51,21.53,21.5,21.53,31900.0,15.5701,15.5846,15.5629,15.5846,31900.0
2012-11-27 13:45:00,21.52,21.53,21.5,21.51,14800.0,15.5773,15.5846,15.5629,15.5701,14800.0
2012-11-27 13:50:00,21.51,21.51,21.48,21.5,29000.0,15.5701,15.5701,15.5484,15.5629,29000.0
2012-11-27 13:55:00,21.5,21.51,21.48,21.5,51100.0,15.5629,15.5701,15.5484,15.5629,51100.0
2012-11-27 14:00:00,21.5,21.52,21.49,21.5,70000.0,15.5629,15.5773,15.5556,15.5629,70000.0
2012-11-27 14:05:00,21.5,21.52,21.49,21.51,19900.0,15.5629,15.5773,15.5556,15.5701,19900.0
2012-11-27 14:10:00,21.51,21.52,21.49,21.5,65200.0,15.5701,15.5773,15.5556,15.5629,65200.0
2012-11-27 14:15:00,21.5,21.54,21.49,21.53,65000.0,15.5629,15.5918,15.5556,15.5846,65000.0
2012-11-27 14:20:00,21.53,21.54,21.46,21.48,76200.0,15.5846,15.5918,15.5339,15.5484,76200.0
2012-11-27 14:25:00,21.48,21.49,21.41,21.45,55600.0,15.5484,15.5556,15.4977,15.5267,55600.0
2012-11-27 14:30:00,21.45,21.47,21.43,21.44,46400.0,15.5267,15.5411,15.5122,15.5194,46400.0
2012-11-27 14:35:00,21.44,21.46,21.43,21.45,45700.0,15.5194,15.5339,15.5122,15.5267,45700.0
2012-11-27 14:40:00,21.45,21.48,21.44,21.44,61200.0,15.5267,15.5484,15.5194,15.5194,61200.0
2012-11-27 14:45:00,21.45,21.46,21.41,21.45,56300.0,15.5267,15.5339,15.4977,15.5267,56300.0
2012-11-27 14:50:00,21.46,21.47,21.43,21.44,45100.0,15.5339,15.5411,15.5122,15.5194,45100.0
2012-11-27 14:55:00,21.44,21.48,21.44,21.46,51200.0,15.5194,15.5484,15.5194,15.5339,51200.0
2012-11-27 15:00:00,21.46,21.49,21.46,21.47,59100.0,15.5339,15.5556,15.5339,15.5411,59100.0
2012-11-27 15:05:00,21.47,21.5,21.46,21.49,45600.0,15.5411,15.5629,15.5339,15.5556,45600.0
2012-11-27 15:10:00,21.49,21.5,21.47,21.49,49300.0,15.5556,15.5629,15.5411,15.5556,49300.0
2012-11-27 15:15:00,21.48,21.49,21.47,21.48,45700.0,15.5484,15.5556,15.5411,15.5484,45700.0
2012-11-27 15:20:00,21.48,21.49,21.45,21.48,86200.0,15.5484,15.5556,15.5267,15.5484,86200.0
2012-11-27 15:25:00,21.48,21.5,21.46,21.48,51600.0,15.5484,15.5629,15.5339,15.5484,51600.0
2012-11-27 15:30:00,21.48,21.5,21.43,21.44,88100.0,15.5484,15.5629,15.5122,15.5194,88100.0
2012-11-27 15:35:00,21.44,21.44,21.41,21.42,71400.0,15.5194,15.5194,15.4977,15.5049,71400.0
2012-11-27 15:40:00,21.42,21.43,21.41,21.42,80900.0,15.5049,15.5122,15.4977,15.5049,80900.0
2012-11-27 15:45:00,21.41,21.42,21.4,21.41,111100.0,15.4977,15.5049,15.4905,15.4977,111100.0
2012-11-27 15:50:00,21.4,21.41,21.38,21.4,141800.0,15.4905,15.4977,15.476,15.4905,141800.0
2012-11-27 15:55:00,21.39,21.4,21.35,21.4,343000.0,15.4832,15.4905,15.4543,15.4905,343000.0
2012-11-28 09:30:00,21.27,21.31,21.19,21.24,123700.0,15.3964,15.4253,15.3385,15.3747,123700.0
2012-11-28 09:35:00,21.25,21.32,21.23,21.26,81300.0,15.3819,15.4326,15.3674,15.3891,81300.0
2012-11-28 09:40:00,21.26,21.27,21.21,21.24,195000.0,15.3891,15.3964,15.3529,15.3747,195000.0
2012-11-28 09:45:00,21.24,21.3,21.23,21.25,68300.0,15.3747,15.4181,15.3674,15.3819,68300.0
2012-11-28 09:50:00,21.26,21.31,21.23,21.3,44500.0,15.3891,15.4253,15.3674,15.4181,44500.0
2012-11-28 09:55:00,21.3,21.31,21.28,21.29,39900.0,15.4181,15.4253,15.4036,15.4108,39900.0
2012-11-28 10:00:00,21.29,21.29,21.2,21.23,104300.0,15.4108,15.4108,15.3457,15.3674,104300.0
2012-11-28 10:05:00,21.22,21.24,21.2,21.22,63300.0,15.3602,15.3747,15.3457,15.3602,63300.0
2012-11-28 10:10:00,21.21,21.23,21.2,21.2,41000.0,15.3529,15.3674,15.3457,15.3457,41000.0
2012-11-28 10:15:00,21.2,21.24,21.2,21.24,86200.0,15.3457,15.3747,15.3457,15.3747,86200.0
2012-11-28 10:20:00,21.23,21.35,21.23,21.33,185200.0,15.3674,15.4543,15.3674,15.4398,185200.0
2012-11-28 10:25:00,21.33,21.34,21.26,21.29,55600.0,15.4398,15.447,15.3891,15.4108,55600.0
2012-11-28 10:30:00,21.3,21.31,21.26,21.26,86900.0,15.4181,15.4253,15.3891,15.3891,86900.0
2012-11-28 10:35:00,21.25,21.36,21.25,21.31,86800.0,15.3819,15.4615,15.3819,15.4253,86800.0
2012-11-28 10:40:00,21.32,21.33,21.31,21.32,40900.0,15.4326,15.4398,15.4253,15.4326,40900.0
2012-11-28 10:45:00,21.32,21.36,21.32,21.32,72500.0,15.4326,15.4615,15.4326,15.4326,72500.0
2012-11-28 10:50:00,21.32,21.33,21.3,21.32,61000.0,15.4326,15.4398,15.4181,15.4326,61000.0
2012-11-28 10:55:00,21.33,21.34,21.29,21.31,45800.0,15.4398,15.447,15.4108,15.4253,45800.0
2012-11-28 11:00:00,21.31,21.32,21.27,21.28,76400.0,15.4253,15.4326,15.3964,15.4036,76400.0
2012-11-28 11:05:00,21.27,21.29,21.26,21.27,39600.0,15.3964,15.4108,15.3891,15.3964,39600.0
2012-11-28 11:10:00,21.27,21.29,21.25,21.28,38600.0,15.3964,15.4108,15.3819,15.4036,38600.0
2012-11-28 11:15:00,21.28,21.29,21.23,21.29,135100.0,15.4036,15.4108,15.3674,15.4108,135100.0
2012-11-28 11:20:00,21.3,21.3,21.26,21.26,55200.0,15.4181,15.4181,15.3891,15.3891,55200.0
2012-11-28 11:25:00,21.26,21.27,21.25,21.26,46500.0,15.3891,15.3964,15.3819,15.3891,46500.0
2012-11-28 11:30:00,21.26,21.27,21.22,21.25,89300.0,15.3891,15.3964,15.3602,15.3819,89300.0
2012-11-28 11:35:00,21.25,21.27,21.25,21.26,22300.0,15.3819,15.3964,15.3819,15.3891,22300.0
2012-11-28 11:40:00,21.26,21.26,21.21,21.24,51100.0,15.3891,15.3891,15.3529,15.3747,51100.0
2012-11-28 11:45:00,21.23,21.24,21.22,21.23,41700.0,15.3674,15.3747,15.3602,15.3674,41700.0
2012-11-28 11:50:00,21.24,21.24,21.19,21.19,73400.0,15.3747,15.3747,15.3385,15.3385,73400.0
2012-11-28 11:55:00,21.19,21.21,21.15,21.15,51600.0,15.3385,15.3529,15.3095,15.3095,51600.0
2012-11-28 12:00:00,21.15,21.17,21.1,21.14,180200.0,15.3095,15.324,15.2733,15.3023,180200.0
2012-11-28 12:05:00,21.13,21.19,21.12,21.19,80400.0,15.295,15.3385,15.2878,15.3385,80400.0
2012-11-28 12:10:00,21.18,21.24,21.17,21.2,105100.0,15.3312,15.3747,15.324,15.3457,105100.0
2012-11-28 12:15:00,21.2,21.3,21.2,21.25,97900.0,15.3457,15.4181,15.3457,15.3819,97900.0
2012-11-28 12:20:00,21.26,21.27,21.23,21.27,75400.0,15.3891,15.3964,15.3674,15.3964,75400.0
2012-11-28 12:25:00,21.27,21.3,21.25,21.27,59500.0,15.3964,15.4181,15.3819,15.3964,59500.0
2012-11-28 12:30:00,21.27,21.3,21.25,21.29,81400.0,15.3964,15.4181,15.3819,15.4108,81400.0
2012-11-28 12:35:00,21.29,21.31,21.27,21.29,70500.0,15.4108,15.4253,15.3964,15.4108,70500.0
2012-11-28 12:40:00,21.29,21.32,21.25,21.26,320500.0,15.4108,15.4326,15.3819,15.3891,320500.0
2012-11-28 12:45:00,21.26,21.32,21.25,21.3,47600.0,15.3891,15.4326,15.3819,15.4181,47600.0
2012-11-28 12:50:00,21.3,21.31,21.28,21.3,43000.0,15.4181,15.4253,15.4036,15.4181,43000.0
2012-11-28 12:55:00,21.31,21.33,21.31,21.32,79200.0,15.4253,15.4398,15.4253,15.4326,79200.0
2012-11-28 13:00:00,21.32,21.32,21.28,21.28,75000.0,15.4326,15.4326,15.4036,15.4036,75000.0
2012-11-28 13:05:00,21.29,21.29,21.27,21.28,25400.0,15.4108,15.4108,15.3964,15.4036,25400.0
2012-11-28 13:10:00,21.28,21.31,21.28,21.3,37400.0,15.4036,15.4253,15.4036,15.4181,37400.0
2012-11-28 13:15:00,21.31,21.31,21.29,21.29,14700.0,15.4253,15.4253,15.4108,15.4108,14700.0
2012-11-28 13:20:00,21.29,21.31,21.29,21.31,41900.0,15.4108,15.4253,15.4108,15.4253,41900.0
2012-11-28 13:25:00,21.31,21.32,21.29,21.32,21600.0,15.4253,15.4326,15.4108,15.4326,21600.0
2012-11-28 13:30:00,21.31,21.33,21.3,21.31,27900.0,15.4253,15.4398,15.4181,15.4253,27900.0
2012-11-28 13:35:00,21.31,21.34,21.31,21.33,41000.0,15.4253,15.447,15.4253,15.4398,41000.0
2012-11-28 13:40:00,21.33,21.35,21.32,21.33,33400.0,15.4398,15.4543,15.4326,15.4398,33400.0
2012-11-28 13:45:00,21.33,21.34,21.32,21.32,16100.0,15.4398,15.447,15.4326,15.4326,16100.0
2012-11-28 13:50:00,21.33,21.33,21.31,21.31,21500.0,15.4398,15.4398,15.4253,15.4253,21500.0
2012-11-28 13:55:00,21.32,21.33,21.3,21.32,42800.0,15.4326,15.4398,15.4181,15.4326,42800.0
2012-11-28 14:00:00,21.32,21.33,21.3,21.31,62300.0,15.4326,15.4398,15.4181,15.4253,62300.0
2012-11-28 14:05:00,21.3,21.33,21.29,21.31,44700.0,15.4181,15.4398,15.4108,15.4253,44700.0
2012-11-28 14:10:00,21.32,21.34,21.29,21.29,76800.0,15.4326,15.447,15.4108,15.4108,76800.0
2012-11-28 14:15:00,21.28,21.32,21.28,21.3,32600.0,15.4036,15.4326,15.4036,15.4181,32600.0
2012-11-28 14:20:00,21.3,21.3,21.28,21.29,7700.0,15.4181,15.4181,15.4036,15.4108,7700.0
2012-11-28 14:25:00,21.29,21.29,21.27,21.27,17900.0,15.4108,15.4108,15.3964,15.3964,17900.0
2012-11-28 14:30:00,21.27,21.31,21.27,21.3,57800.0,15.3964,15.4253,15.3964,15.4181,57800.0
2012-11-28 14:35:00,21.3,21.33,21.3,21.33,19400.0,15.4181,15.4398,15.4181,15.4398,19400.0
2012-11-28 14:40:00,21.32,21.36,21.32,21.32,47400.0,15.4326,15.4615,15.4326,15.4326,47400.0
2012-11-28 14:45:00,21.32,21.33,21.28,21.29,71000.0,15.4326,15.4398,15.4036,15.4108,71000.0
2012-11-28 14:50:00,21.28,21.29,21.27,21.27,94600.0,15.4036,15.4108,15.3964,15.3964,94600.0
2012-11-28 14:55:00,21.28,21.29,21.27,21.28,52500.0,15.4036,15.4108,15.3964,15.4036,52500.0
2012-11-28 15:00:00,21.28,21.31,21.27,21.29,38500.0,15.4036,15.4253,15.3964,15.4108,38500.0
2012-11-28 15:05:00,21.3,21.32,21.29,21.3,64100.0,15.4181,15.4326,15.4108,15.4181,64100.0
2012-11-28 15:10:00,21.3,21.33,21.29,21.32,113500.0,15.4181,15.4398,15.4108,15.4326,113500.0
2012-11-28 15:15:00,21.32,21.33,21.32,21.32,132700.0,15.4326,15.4398,15.4326,15.4326,132700.0
2012-11-28 15:20:00,21.33,21.35,21.32,21.35,81000.0,15.4398,15.4543,15.4326,15.4543,81000.0
2012-11-28 15:25:00,21.35,21.39,21.33,21.37,169000.0,15.4543,15.4832,15.4398,15.4688,169000.0
2012-11-28 15:30:00,21.36,21.38,21.35,21.37,120900.0,15.4615,15.476,15.4543,15.4688,120900.0
2012-11-28 15:35:00,21.36,21.37,21.34,21.34,31900.0,15.4615,15.4688,15.447,15.447,31900.0
2012-11-28 15:40:00,21.34,21.35,21.32,21.35,153300.0,15.447,15.4543,15.4326,15.4543,153300.0
2012-11-28 15:45:00,21.35,21.38,21.32,21.34,188300.0,15.4543,15.476,15.4326,15.447,188300.0
2012-11-28 15:50:00,21.34,21.35,21.32,21.35,104600.0,15.447,15.4543,15.4326,15.4543,104600.0
2012-11-28 15:55:00,21.35,21.38,21.35,21.37,233500.0,15.4543,15.476,15.4543,15.4688,233500.0
2012-11-29 09:30:00,21.48,21.48,21.34,21.4,154500.0,15.5484,15.5484,15.447,15.4905,154500.0
2012-11-29 09:35:00,21.4,21.44,21.36,21.43,152700.0,15.4905,15.5194,15.4615,15.5122,152700.0
2012-11-29 09:40:00,21.43,21.45,21.38,21.41,98100.0,15.5122,15.5267,15.476,15.4977,98100.0
2012-11-29 09:45:00,21.41,21.45,21.36,21.4,222900.0,15.4977,15.5267,15.4615,15.4905,222900.0
2012-11-29 09:50:00,21.4,21.42,21.39,21.41,133200.0,15.4905,15.5049,15.4832,15.4977,133200.0
2012-11-29 09:55:00,21.41,21.44,21.39,21.44,114400.0,15.4977,15.5194,15.4832,15.5194,114400.0
2012-11-29 10:00:00,21.44,21.46,21.42,21.43,66400.0,15.5194,15.5339,15.5049,15.5122,66400.0
2012-11-29 10:05:00,21.44,21.44,21.4,21.41,118200.0,15.5194,15.5194,15.4905,15.4977,118200.0
2012-11-29 10:10:00,21.41,21.42,21.36,21.41,52700.0,15.4977,15.5049,15.4615,15.4977,52700.0
2012-11-29 10:15:00,21.42,21.44,21.41,21.44,54500.0,15.5049,15.5194,15.4977,15.5194,54500.0
2012-11-29 10:20:00,21.44,21.45,21.41,21.44,63600.0,15.5194,15.5267,15.4977,15.5194,63600.0
2012-11-29 10:25:00,21.44,21.45,21.41,21.43,61600.0,15.5194,15.5267,15.4977,15.5122,61600.0
2012-11-29 10:30:00,21.43,21.44,21.41,21.44,45600.0,15.5122,15.5194,15.4977,15.5194,45600.0
2012-11-29 10:35:00,21.44,21.46,21.44,21.46,18200.0,15.5194,15.5339,15.5194,15.5339,18200.0
2012-11-29 10:40:00,21.46,21.48,21.46,21.48,33600.0,15.5339,15.5484,15.5339,15.5484,33600.0
2012-11-29 10:45:00,21.47,21.5,21.47,21.5,72600.0,15.5411,15.5629,15.5411,15.5629,72600.0
2012-11-29 10:50:00,21.5,21.55,21.5,21.55,35700.0,15.5629,15.599,15.5629,15.599,35700.0
2012-11-29 10:55:00,21.54,21.56,21.52,21.56,43200.0,15.5918,15.6063,15.5773,15.6063,43200.0
2012-11-29 11:00:00,21.55,21.57,21.53,21.57,41000.0,15.599,15.6135,15.5846,15.6135,41000.0
2012-11-29 11:05:00,21.58,21.59,21.56,21.59,28400.0,15.6208,15.628,15.6063,15.628,28400.0
2012-11-29 11:10:00,21.59,21.6,21.58,21.59,24500.0,15.628,15.6352,15.6208,15.628,24500.0
2012-11-29 11:15:00,21.59,21.6,21.57,21.59,50900.0,15.628,15.6352,15.6135,15.628,50900.0
2012-11-29 11:20:00,21.59,21.59,21.55,21.58,55300.0,15.628,15.628,15.599,15.6208,55300.0
2012-11-29 11:25:00,21.57,21.57,21.54,21.57,125200.0,15.6135,15.6135,15.5918,15.6135,125200.0
2012-11-29 11:30:00,21.57,21.59,21.49,21.49,114300.0,15.6135,15.628,15.5556,15.5556,114300.0
2012-11-29 11:35:00,21.5,21.51,21.47,21.48,104400.0,15.5629,15.5701,15.5411,15.5484,104400.0
2012-11-29 11:40:00,21.48,21.48,21.34,21.4,266500.0,15.5484,15.5484,15.447,15.4905,266500.0
2012-11-29 11:45:00,21.4,21.46,21.4,21.46,149500.0,15.4905,15.5339,15.4905,15.5339,149500.0
2012-11-29 11:50:00,21.46,21.48,21.45,21.46,75500.0,15.5339,15.5484,15.5267,15.5339,75500.0
2012-11-29 11:55:00,21.45,21.46,21.37,21.4,113400.0,15.5267,15.5339,15.4688,15.4905,113400.0
2012-11-29 12:00:00,21.4,21.43,21.4,21.43,50900.0,15.4905,15.5122,15.4905,15.5122,50900.0
2012-11-29 12:05:00,21.42,21.46,21.4,21.44,80300.0,15.5049,15.5339,15.4905,15.5194,80300.0
2012-11-29 12:10:00,21.43,21.5,21.43,21.45,41200.0,15.5122,15.5629,15.5122,15.5267,41200.0
2012-11-29 12:15:00,21.46,21.49,21.46,21.49,25800.0,15.5339,15.5556,15.5339,15.5556,25800.0
2012-11-29 12:20:00,21.48,21.52,21.48,21.51,45800.0,15.5484,15.5773,15.5484,15.5701,45800.0
2012-11-29 12:25:00,21.5,21.5,21.47,21.48,74900.0,15.5629,15.5629,15.5411,15.5484,74900.0
2012-11-29 12:30:00,21.48,21.48,21.46,21.47,46100.0,15.5484,15.5484,15.5339,15.5411,46100.0
2012-11-29 12:35:00,21.46,21.47,21.46,21.47,14900.0,15.5339,15.5411,15.5339,15.5411,14900.0
2012-11-29 12:40:00,21.47,21.47,21.46,21.46,18400.0,15.5411,15.5411,15.5339,15.5339,18400.0
2012-11-29 12:45:00,21.47,21.49,21.46,21.47,58400.0,15.5411,15.5556,15.5339,15.5411,58400.0
2012-11-29 12:50:00,21.47,21.47,21.46,21.47,15000.0,15.5411,15.5411,15.5339,15.5411,15000.0
2012-11-29 12:55:00,21.47,21.48,21.43,21.44,58800.0,15.5411,15.5484,15.5122,15.5194,58800.0
2012-11-29 13:00:00,21.45,21.49,21.44,21.49,56100.0,15.5267,15.5556,15.5194,15.5556,56100.0
2012-11-29 13:05:00,21.5,21.52,21.49,21.52,42500.0,15.5629,15.5773,15.5556,15.5773,42500.0
2012-11-29 13:10:00,21.52,21.52,21.46,21.49,135600.0,15.5773,15.5773,15.5339,15.5556,135600.0
2012-11-29 13:15:00,21.49,21.51,21.49,21.5,58000.0,15.5556,15.5701,15.5556,15.5629,58000.0
2012-11-29 13:20:00,21.5,21.5,21.48,21.49,120500.0,15.5629,15.5629,15.5484,15.5556,120500.0
2012-11-29 13:25:00,21.49,21.5,21.48,21.5,205500.0,15.5556,15.5629,15.5484,15.5629,205500.0
2012-11-29 13:30:00,21.5,21.53,21.48,21.49,95500.0,15.5629,15.5846,15.5484,15.5556,95500.0
2012-11-29 13:35:00,21.5,21.54,21.5,21.53,62100.0,15.5629,15.5918,15.5629,15.5846,62100.0
2012-11-29 13:40:00,21.53,21.53,21.51,21.51,18900.0,15.5846,15.5846,15.5701,15.5701,18900.0
2012-11-29 13:45:00,21.5,21.53,21.48,21.52,355400.0,15.5629,15.5846,15.5484,15.5773,355400.0
2012-11-29 13:50:00,21.52,21.55,21.52,21.55,21200.0,15.5773,15.599,15.5773,15.599,21200.0
2012-11-29 13:55:00,21.55,21.56,21.52,21.52,126500.0,15.599,15.6063,15.5773,15.5773,126500.0
2012-11-29 14:00:00,21.53,21.55,21.53,21.55,94800.0,15.5846,15.599,15.5846,15.599,94800.0
2012-11-29 14:05:00,21.54,21.58,21.54,21.55,96600.0,15.5918,15.6208,15.5918,15.599,96600.0
2012-11-29 14:10:00,21.55,21.59,21.54,21.59,57300.0,15.599,15.628,15.5918,15.628,57300.0
2012-11-29 14:15:00,21.58,21.6,21.58,21.6,13000.0,15.6208,15.6352,15.6208,15.6352,13000.0
2012-11-29 14:20:00,21.6,21.62,21.59,21.62,36300.0,15.6352,15.6497,15.628,15.6497,36300.0
2012-11-29 14:25:00,21.62,21.62,21.59,21.6,98600.0,15.6497,15.6497,15.628,15.6352,98600.0
2012-11-29 14:30:00,21.61,21.62,21.58,21.59,316500.0,15.6425,15.6497,15.6208,15.628,316500.0
2012-11-29 14:35:00,21.59,21.64,21.58,21.63,155300.0,15.628,15.6642,15.6208,15.657,155300.0
2012-11-29 14:40:00,21.62,21.63,21.59,21.6,51900.0,15.6497,15.657,15.628,15.6352,51900.0
2012-11-29 14:45:00,21.59,21.61,21.59,21.61,46700.0,15.628,15.6425,15.628,15.6425,46700.0
2012-11-29 14:50:00,21.61,21.61,21.6,21.61,16000.0,15.6425,15.6425,15.6352,15.6425,16000.0
2012-11-29 14:55:00,21.61,21.61,21.57,21.57,113200.0,15.6425,15.6425,15.6135,15.6135,113200.0
2012-11-29 15:00:00,21.57,21.58,21.56,21.57,127000.0,15.6135,15.6208,15.6063,15.6135,127000.0
2012-11-29 15:05:00,21.57,21.58,21.55,21.55,83800.0,15.6135,15.6208,15.599,15.599,83800.0
2012-11-29 15:10:00,21.55,21.56,21.54,21.54,108900.0,15.599,15.6063,15.5918,15.5918,108900.0
2012-11-29 15:15:00,21.54,21.55,21.54,21.54,10200.0,15.5918,15.599,15.5918,15.5918,10200.0
2012-11-29 15:20:00,21.54,21.55,21.51,21.52,257700.0,15.5918,15.599,15.5701,15.5773,257700.0
2012-11-29 15:25:00,21.53,21.54,21.53,21.54,42400.0,15.5846,15.5918,15.5846,15.5918,42400.0
2012-11-29 15:30:00,21.53,21.56,21.53,21.56,75300.0,15.5846,15.6063,15.5846,15.6063,75300.0
2012-11-29 15:35:00,21.56,21.56,21.51,21.53,259600.0,15.6063,15.6063,15.5701,15.5846,259600.0
2012-11-29 15:40:00,21.53,21.58,21.53,21.57,143100.0,15.5846,15.6208,15.5846,15.6135,143100.0
2012-11-29 15:45:00,21.56,21.57,21.54,21.55,107900.0,15.6063,15.6135,15.5918,15.599,107900.0
2012-11-29 15:50:00,21.54,21.55,21.53,21.54,127500.0,15.5918,15.599,15.5846,15.5918,127500.0
2012-11-29 15:55:00,21.54,21.61,21.54,21.6,691100.0,15.5918,15.6425,15.5918,15.6352,691100.0
2012-11-30 09:30:00,21.54,21.55,21.42,21.43,52000.0,15.5918,15.599,15.5049,15.5122,52000.0
2012-11-30 09:35:00,21.44,21.47,21.43,21.47,61500.0,15.5194,15.5411,15.5122,15.5411,61500.0
2012-11-30 09:40:00,21.47,21.48,21.43,21.46,25100.0,15.5411,15.5484,15.5122,15.5339,25100.0
2012-11-30 09:45:00,21.46,21.46,21.39,21.4,12300.0,15.5339,15.5339,15.4832,15.4905,12300.0
2012-11-30 09:50:00,21.41,21.42,21.4,21.4,15500.0,15.4977,15.5049,15.4905,15.4905,15500.0
2012-11-30 09:55:00,21.41,21.42,21.38,21.39,61900.0,15.4977,15.5049,15.476,15.4832,61900.0
2012-11-30 10:00:00,21.39,21.42,21.39,21.42,104700.0,15.4832,15.5049,15.4832,15.5049,104700.0
2012-11-30 10:05:00,21.42,21.43,21.38,21.4,96400.0,15.5049,15.5122,15.476,15.4905,96400.0
2012-11-30 10:10:00,21.4,21.4,21.36,21.39,124700.0,15.4905,15.4905,15.4615,15.4832,124700.0
2012-11-30 10:15:00,21.38,21.4,21.38,21.4,79200.0,15.476,15.4905,15.476,15.4905,79200.0
2012-11-30 10:20:00,21.4,21.4,21.39,21.39,40900.0,15.4905,15.4905,15.4832,15.4832,40900.0
2012-11-30 10:25:00,21.4,21.4,21.39,21.4,20200.0,15.4905,15.4905,15.4832,15.4905,20200.0
2012-11-30 10:30:00,21.4,21.4,21.39,21.39,32100.0,15.4905,15.4905,15.4832,15.4832,32100.0
2012-11-30 10:35:00,21.4,21.4,21.34,21.39,189500.0,15.4905,15.4905,15.447,15.4832,189500.0
2012-11-30 10:40:00,21.39,21.4,21.36,21.39,107700.0,15.4832,15.4905,15.4615,15.4832,107700.0
2012-11-30 10:45:00,21.4,21.44,21.4,21.41,50600.0,15.4905,15.5194,15.4905,15.4977,50600.0
2012-11-30 10:50:00,21.4,21.4,21.36,21.36,33400.0,15.4905,15.4905,15.4615,15.4615,33400.0
2012-11-30 10:55:00,21.37,21.39,21.35,21.39,47200.0,15.4688,15.4832,15.4543,15.4832,47200.0
2012-11-30 11:00:00,21.39,21.39,21.38,21.39,24900.0,15.4832,15.4832,15.476,15.4832,24900.0
2012-11-30 11:05:00,21.39,21.39,21.34,21.34,52300.0,15.4832,15.4832,15.447,15.447,52300.0
2012-11-30 11:10:00,21.35,21.35,21.32,21.34,58200.0,15.4543,15.4543,15.4326,15.447,58200.0
2012-11-30 11:15:00,21.34,21.34,21.3,21.3,50400.0,15.447,15.447,15.4181,15.4181,50400.0
2012-11-30 11:20:00,21.3,21.3,21.28,21.29,21600.0,15.4181,15.4181,15.4036,15.4108,21600.0
2012-11-30 11:25:00,21.28,21.31,21.27,21.3,68200.0,15.4036,15.4253,15.3964,15.4181,68200.0
2012-11-30 11:30:00,21.3,21.3,21.25,21.25,39100.0,15.4181,15.4181,15.3819,15.3819,39100.0
2012-11-30 11:35:00,21.26,21.26,21.25,21.26,7800.0,15.3891,15.3891,15.3819,15.3891,7800.0
2012-11-30 11:40:00,21.25,21.28,21.24,21.28,83200.0,15.3819,15.4036,15.3747,15.4036,83200.0
2012-11-30 11:45:00,21.28,21.33,21.27,21.33,88800.0,15.4036,15.4398,15.3964,15.4398,88800.0
2012-11-30 11:50:00,21.32,21.36,21.31,21.36,70800.0,15.4326,15.4615,15.4253,15.4615,70800.0
2012-11-30 11:55:00,21.36,21.38,21.35,21.35,55500.0,15.4615,15.476,15.4543,15.4543,55500.0
2012-11-30 12:00:00,21.35,21.38,21.35,21.38,64700.0,15.4543,15.476,15.4543,15.476,64700.0
2012-11-30 12:05:00,21.37,21.43,21.37,21.42,68000.0,15.4688,15.5122,15.4688,15.5049,68000.0
2012-11-30 12:10:00,21.42,21.43,21.41,21.43,17300.0,15.5049,15.5122,15.4977,15.5122,17300.0
2012-11-30 12:15:00,21.43,21.45,21.41,21.43,190600.0,15.5122,15.5267,15.4977,15.5122,190600.0
2012-11-30 12:20:00,21.43,21.43,21.37,21.41,247500.0,15.5122,15.5122,15.4688,15.4977,247500.0
2012-11-30 12:25:00,21.41,21.43,21.41,21.43,8400.0,15.4977,15.5122,15.4977,15.5122,8400.0
2012-11-30 12:30:00,21.43,21.46,21.41,21.42,114600.0,15.5122,15.5339,15.4977,15.5049,114600.0
2012-11-30 12:35:00,21.43,21.43,21.42,21.42,6400.0,15.5122,15.5122,15.5049,15.5049,6400.0
2012-11-30 12:40:00,21.43,21.43,21.4,21.41,52100.0,15.5122,15.5122,15.4905,15.4977,52100.0
2012-11-30 12:45:00,21.4,21.41,21.37,21.38,94200.0,15.4905,15.4977,15.4688,15.476,94200.0
2012-11-30 12:50:00,21.38,21.38,21.33,21.36,45400.0,15.476,15.476,15.4398,15.4615,45400.0
2012-11-30 12:55:00,21.36,21.37,21.35,21.36,34100.0,15.4615,15.4688,15.4543,15.4615,34100.0
2012-11-30 13:00:00,21.36,21.39,21.36,21.39,69700.0,15.4615,15.4832,15.4615,15.4832,69700.0
2012-11-30 13:05:00,21.38,21.39,21.37,21.37,28700.0,15.476,15.4832,15.4688,15.4688,28700.0
2012-11-30 13:10:00,21.37,21.37,21.36,21.36,18400.0,15.4688,15.4688,15.4615,15.4615,18400.0
2012-11-30 13:15:00,21.36,21.37,21.33,21.33,45300.0,15.4615,15.4688,15.4398,15.4398,45300.0
2012-11-30 13:20:00,21.34,21.36,21.33,21.36,68500.0,15.447,15.4615,15.4398,15.4615,68500.0
2012-11-30 13:25:00,21.36,21.37,21.34,21.34,21900.0,15.4615,15.4688,15.447,15.447,21900.0
2012-11-30 13:30:00,21.34,21.35,21.31,21.31,18400.0,15.447,15.4543,15.4253,15.4253,18400.0
2012-11-30 13:35:00,21.31,21.32,21.29,21.29,19100.0,15.4253,15.4326,15.4108,15.4108,19100.0
2012-11-30 13:40:00,21.29,21.3,21.27,21.27,38000.0,15.4108,15.4181,15.3964,15.3964,38000.0
2012-11-30 13:45:00,21.27,21.28,21.26,21.26,51300.0,15.3964,15.4036,15.3891,15.3891,51300.0
2012-11-30 13:50:00,21.26,21.27,21.26,21.27,12700.0,15.3891,15.3964,15.3891,15.3964,12700.0
2012-11-30 13:55:00,21.26,21.27,21.26,21.26,11000.0,15.3891,15.3964,15.3891,15.3891,11000.0
2012-11-30 14:00:00,21.27,21.28,21.25,21.27,81800.0,15.3964,15.4036,15.3819,15.3964,81800.0
2012-11-30 14:05:00,21.28,21.3,21.27,21.29,42100.0,15.4036,15.4181,15.3964,15.4108,42100.0
2012-11-30 14:10:00,21.29,21.3,21.29,21.29,33200.0,15.4108,15.4181,15.4108,15.4108,33200.0
2012-11-30 14:15:00,21.3,21.33,21.29,21.33,45800.0,15.4181,15.4398,15.4108,15.4398,45800.0
2012-11-30 14:20:00,21.33,21.34,21.32,21.34,30200.0,15.4398,15.447,15.4326,15.447,30200.0
2012-11-30 14:25:00,21.34,21.35,21.32,21.34,206800.0,15.447,15.4543,15.4326,15.447,206800.0
2012-11-30 14:30:00,21.34,21.34,21.3,21.31,21400.0,15.447,15.447,15.4181,15.4253,21400.0
2012-11-30 14:35:00,21.31,21.32,21.28,21.28,48200.0,15.4253,15.4326,15.4036,15.4036,48200.0
2012-11-30 14:40:00,21.28,21.28,21.27,21.28,5500.0,15.4036,15.4036,15.3964,15.4036,5500.0
2012-11-30 14:45:00,21.27,21.28,21.25,21.26,26500.0,15.3964,15.4036,15.3819,15.3891,26500.0
2012-11-30 14:50:00,21.25,21.25,21.24,21.25,16400.0,15.3819,15.3819,15.3747,15.3819,16400.0
2012-11-30 14:55:00,21.25,21.25,21.21,21.22,211300.0,15.3819,15.3819,15.3529,15.3602,211300.0
2012-11-30 15:00:00,21.22,21.24,21.2,21.24,103800.0,15.3602,15.3747,15.3457,15.3747,103800.0
2012-11-30 15:05:00,21.24,21.24,21.22,21.22,30800.0,15.3747,15.3747,15.3602,15.3602,30800.0
2012-11-30 15:10:00,21.23,21.26,21.22,21.26,60700.0,15.3674,15.3891,15.3602,15.3891,60700.0
2012-11-30 15:15:00,21.26,21.27,21.24,21.24,62800.0,15.3891,15.3964,15.3747,15.3747,62800.0
2012-11-30 15:20:00,21.25,21.29,21.24,21.27,76800.0,15.3819,15.4108,15.3747,15.3964,76800.0
2012-11-30 15:25:00,21.26,21.27,21.24,21.25,102500.0,15.3891,15.3964,15.3747,15.3819,102500.0
2012-11-30 15:30:00,21.25,21.26,21.25,21.25,16600.0,15.3819,15.3891,15.3819,15.3819,16600.0
2012-11-30 15:35:00,21.26,21.26,21.25,21.26,24900.0,15.3891,15.3891,15.3819,15.3891,24900.0
2012-11-30 15:40:00,21.26,21.26,21.22,21.25,202100.0,15.3891,15.3891,15.3602,15.3819,202100.0
2012-11-30 15:45:00,21.25,21.27,21.24,21.26,157500.0,15.3819,15.3964,15.3747,15.3891,157500.0
2012-11-30 15:50:00,21.26,21.28,21.25,21.28,163600.0,15.3891,15.4036,15.3819,15.4036,163600.0
2012-11-30 15:55:00,21.28,21.3,21.25,21.25,296600.0,15.4036,15.4181,15.3819,15.3819,296600.0
2012-12-03 09:30:00,21.4,21.45,21.33,21.38,90600.0,15.4905,15.5267,15.4398,15.476,90600.0
2012-12-03 09:35:00,21.39,21.39,21.32,21.32,64400.0,15.4832,15.4832,15.4326,15.4326,64400.0
2012-12-03 09:40:00,21.32,21.35,21.29,21.35,28000.0,15.4326,15.4543,15.4108,15.4543,28000.0
2012-12-03 09:45:00,21.35,21.35,21.23,21.29,76100.0,15.4543,15.4543,15.3674,15.4108,76100.0
2012-12-03 09:50:00,21.29,21.29,21.23,21.23,63900.0,15.4108,15.4108,15.3674,15.3674,63900.0
2012-12-03 09:55:00,21.24,21.24,21.23,21.23,39100.0,15.3747,15.3747,15.3674,15.3674,39100.0
2012-12-03 10:00:00,21.23,21.23,21.14,21.17,86200.0,15.3674,15.3674,15.3023,15.324,86200.0
2012-12-03 10:05:00,21.17,21.19,21.16,21.17,18400.0,15.324,15.3385,15.3167,15.324,18400.0
2012-12-03 10:10:00,21.17,21.24,21.16,21.24,29900.0,15.324,15.3747,15.3167,15.3747,29900.0
2012-12-03 10:15:00,21.24,21.27,21.23,21.26,79800.0,15.3747,15.3964,15.3674,15.3891,79800.0
2012-12-03 10:20:00,21.27,21.27,21.25,21.27,36300.0,15.3964,15.3964,15.3819,15.3964,36300.0
2012-12-03 10:25:00,21.26,21.26,21.21,21.21,24900.0,15.3891,15.3891,15.3529,15.3529,24900.0
2012-12-03 10:30:00,21.21,21.23,21.2,21.22,35900.0,15.3529,15.3674,15.3457,15.3602,35900.0
2012-12-03 10:35:00,21.22,21.23,21.22,21.22,13800.0,15.3602,15.3674,15.3602,15.3602,13800.0
2012-12-03 10:40:00,21.23,21.23,21.2,21.2,19800.0,15.3674,15.3674,15.3457,15.3457,19800.0
2012-12-03 10:45:00,21.2,21.24,21.19,21.23,77800.0,15.3457,15.3747,15.3385,15.3674,77800.0
2012-12-03 10:50:00,21.24,21.24,21.19,21.19,36500.0,15.3747,15.3747,15.3385,15.3385,36500.0
2012-12-03 10:55:00,21.19,21.24,21.19,21.24,34900.0,15.3385,15.3747,15.3385,15.3747,34900.0
2012-12-03 11:00:00,21.24,21.24,21.21,21.21,22100.0,15.3747,15.3747,15.3529,15.3529,22100.0
2012-12-03 11:05:00,21.22,21.24,21.21,21.21,39200.0,15.3602,15.3747,15.3529,15.3529,39200.0
2012-12-03 11:10:00,21.22,21.28,21.21,21.25,51700.0,15.3602,15.4036,15.3529,15.3819,51700.0
2012-12-03 11:15:00,21.26,21.26,21.25,21.26,28500.0,15.3891,15.3891,15.3819,15.3891,28500.0
2012-12-03 11:20:00,21.26,21.26,21.21,21.21,36400.0,15.3891,15.3891,15.3529,15.3529,36400.0
2012-12-03 11:25:00,21.21,21.21,21.2,21.21,10100.0,15.3529,15.3529,15.3457,15.3529,10100.0
2012-12-03 11:30:00,21.21,21.24,21.19,21.24,97300.0,15.3529,15.3747,15.3385,15.3747,97300.0
2012-12-03 11:35:00,21.23,21.24,21.23,21.23,4100.0,15.3674,15.3747,15.3674,15.3674,4100.0
2012-12-03 11:40:00,21.23,21.26,21.23,21.26,12300.0,15.3674,15.3891,15.3674,15.3891,12300.0
2012-12-03 11:45:00,21.26,21.31,21.25,21.31,32000.0,15.3891,15.4253,15.3819,15.4253,32000.0
2012-12-03 11:50:00,21.3,21.33,21.29,21.3,42300.0,15.4181,15.4398,15.4108,15.4181,42300.0
2012-12-03 11:55:00,21.3,21.3,21.29,21.3,12200.0,15.4181,15.4181,15.4108,15.4181,12200.0
2012-12-03 12:00:00,21.3,21.3,21.26,21.27,33300.0,15.4181,15.4181,15.3891,15.3964,33300.0
2012-12-03 12:05:00,21.27,21.31,21.27,21.3,86200.0,15.3964,15.4253,15.3964,15.4181,86200.0
2012-12-03 12:10:00,21.3,21.31,21.29,21.29,24100.0,15.4181,15.4253,15.4108,15.4108,24100.0
2012-12-03 12:15:00,21.29,21.3,21.27,21.29,32700.0,15.4108,15.4181,15.3964,15.4108,32700.0
2012-12-03 12:20:00,21.29,21.3,21.26,21.26,27100.0,15.4108,15.4181,15.3891,15.3891,27100.0
2012-12-03 12:25:00,21.26,21.27,21.25,21.26,17200.0,15.3891,15.3964,15.3819,15.3891,17200.0
2012-12-03 12:30:00,21.26,21.28,21.25,21.26,37100.0,15.3891,15.4036,15.3819,15.3891,37100.0
2012-12-03 12:35:00,21.26,21.27,21.25,21.25,8000.0,15.3891,15.3964,15.3819,15.3819,8000.0
2012-12-03 12:40:00,21.26,21.27,21.23,21.26,52400.0,15.3891,15.3964,15.3674,15.3891,52400.0
2012-12-03 12:45:00,21.27,21.27,21.26,21.26,4900.0,15.3964,15.3964,15.3891,15.3891,4900.0
2012-12-03 12:50:00,21.27,21.28,21.26,21.27,14900.0,15.3964,15.4036,15.3891,15.3964,14900.0
2012-12-03 12:55:00,21.28,21.28,21.25,21.26,51400.0,15.4036,15.4036,15.3819,15.3891,51400.0
2012-12-03 13:00:00,21.26,21.26,21.23,21.23,17500.0,15.3891,15.3891,15.3674,15.3674,17500.0
2012-12-03 13:05:00,21.23,21.25,21.23,21.23,40300.0,15.3674,15.3819,15.3674,15.3674,40300.0
2012-12-03 13:10:00,21.23,21.24,21.21,21.23,26900.0,15.3674,15.3747,15.3529,15.3674,26900.0
2012-12-03 13:15:00,21.23,21.23,21.19,21.2,22000.0,15.3674,15.3674,15.3385,15.3457,22000.0
2012-12-03 13:20:00,21.2,21.2,21.19,21.2,13700.0,15.3457,15.3457,15.3385,15.3457,13700.0
2012-12-03 13:25:00,21.19,21.2,21.18,21.18,15400.0,15.3385,15.3457,15.3312,15.3312,15400.0
2012-12-03 13:30:00,21.18,21.19,21.14,21.14,29000.0,15.3312,15.3385,15.3023,15.3023,29000.0
2012-12-03 13:35:00,21.14,21.14,21.11,21.12,26300.0,15.3023,15.3023,15.2806,15.2878,26300.0
2012-12-03 13:40:00,21.12,21.15,21.12,21.15,55000.0,15.2878,15.3095,15.2878,15.3095,55000.0
2012-12-03 13:45:00,21.15,21.2,21.14,21.18,86100.0,15.3095,15.3457,15.3023,15.3312,86100.0
2012-12-03 13:50:00,21.18,21.18,21.16,21.16,30300.0,15.3312,15.3312,15.3167,15.3167,30300.0
2012-12-03 13:55:00,21.17,21.19,21.17,21.19,16200.0,15.324,15.3385,15.324,15.3385,16200.0
2012-12-03 14:00:00,21.19,21.21,21.18,21.21,80400.0,15.3385,15.3529,15.3312,15.3529,80400.0
2012-12-03 14:05:00,21.21,21.23,21.21,21.21,39700.0,15.3529,15.3674,15.3529,15.3529,39700.0
2012-12-03 14:10:00,21.21,21.22,21.19,21.2,34400.0,15.3529,15.3602,15.3385,15.3457,34400.0
2012-12-03 14:15:00,21.2,21.24,21.19,21.2,53700.0,15.3457,15.3747,15.3385,15.3457,53700.0
2012-12-03 14:20:00,21.2,21.22,21.19,21.2,41600.0,15.3457,15.3602,15.3385,15.3457,41600.0
2012-12-03 14:25:00,21.21,21.21,21.19,21.2,34100.0,15.3529,15.3529,15.3385,15.3457,34100.0
2012-12-03 14:30:00,21.19,21.23,21.19,21.23,45000.0,15.3385,15.3674,15.3385,15.3674,45000.0
2012-12-03 14:35:00,21.23,21.24,21.19,21.19,51200.0,15.3674,15.3747,15.3385,15.3385,51200.0
2012-12-03 14:40:00,21.2,21.22,21.19,21.22,26900.0,15.3457,15.3602,15.3385,15.3602,26900.0
2012-12-03 14:45:00,21.21,21.22,21.18,21.19,31500.0,15.3529,15.3602,15.3312,15.3385,31500.0
2012-12-03 14:50:00,21.18,21.19,21.18,21.18,11700.0,15.3312,15.3385,15.3312,15.3312,11700.0
2012-12-03 14:55:00,21.18,21.19,21.17,21.17,41500.0,15.3312,15.3385,15.324,15.324,41500.0
2012-12-03 15:00:00,21.18,21.22,21.18,21.19,131000.0,15.3312,15.3602,15.3312,15.3385,131000.0
2012-12-03 15:05:00,21.2,21.21,21.18,21.18,42600.0,15.3457,15.3529,15.3312,15.3312,42600.0
2012-12-03 15:10:00,21.19,21.19,21.16,21.19,48400.0,15.3385,15.3385,15.3167,15.3385,48400.0
2012-12-03 15:15:00,21.19,21.19,21.14,21.14,52800.0,15.3385,15.3385,15.3023,15.3023,52800.0
2012-12-03 15:20:00,21.14,21.18,21.14,21.18,80200.0,15.3023,15.3312,15.3023,15.3312,80200.0
2012-12-03 15:25:00,21.18,21.18,21.15,21.15,43200.0,15.3312,15.3312,15.3095,15.3095,43200.0
2012-12-03 15:30:00,21.15,21.16,21.15,21.16,54700.0,15.3095,15.3167,15.3095,15.3167,54700.0
2012-12-03 15:35:00,21.15,21.16,21.14,21.14,68700.0,15.3095,15.3167,15.3023,15.3023,68700.0
2012-12-03 15:40:00,21.14,21.19,21.14,21.18,147900.0,15.3023,15.3385,15.3023,15.3312,147900.0
2012-12-03 15:45:00,21.18,21.21,21.17,21.18,135200.0,15.3312,15.3529,15.324,15.3312,135200.0
2012-12-03 15:50:00,21.18,21.2,21.16,21.19,178300.0,15.3312,15.3457,15.3167,15.3385,178300.0
2012-12-03 15:55:00,21.18,21.19,21.14,21.16,210600.0,15.3312,15.3385,15.3023,15.3167,210600.0
2012-12-04 09:30:00,21.2,21.21,21.16,21.17,42900.0,15.3457,15.3529,15.3167,15.324,42900.0
2012-12-04 09:35:00,21.17,21.24,21.17,21.24,58900.0,15.324,15.3747,15.324,15.3747,58900.0
2012-12-04 09:40:00,21.24,21.32,21.24,21.31,54300.0,15.3747,15.4326,15.3747,15.4253,54300.0
2012-12-04 09:45:00,21.31,21.35,21.3,21.31,68500.0,15.4253,15.4543,15.4181,15.4253,68500.0
2012-12-04 09:50:00,21.3,21.31,21.27,21.29,62400.0,15.4181,15.4253,15.3964,15.4108,62400.0
2012-12-04 09:55:00,21.29,21.3,21.26,21.27,85800.0,15.4108,15.4181,15.3891,15.3964,85800.0
2012-12-04 10:00:00,21.27,21.3,21.25,21.28,39400.0,15.3964,15.4181,15.3819,15.4036,39400.0
2012-12-04 10:05:00,21.28,21.33,21.28,21.33,71900.0,15.4036,15.4398,15.4036,15.4398,71900.0
2012-12-04 10:10:00,21.32,21.38,21.32,21.36,37000.0,15.4326,15.476,15.4326,15.4615,37000.0
2012-12-04 10:15:00,21.36,21.36,21.33,21.34,41100.0,15.4615,15.4615,15.4398,15.447,41100.0
2012-12-04 10:20:00,21.34,21.34,21.29,21.3,27200.0,15.447,15.447,15.4108,15.4181,27200.0
2012-12-04 10:25:00,21.29,21.3,21.25,21.27,38100.0,15.4108,15.4181,15.3819,15.3964,38100.0
2012-12-04 10:30:00,21.26,21.27,21.24,21.25,79900.0,15.3891,15.3964,15.3747,15.3819,79900.0
2012-12-04 10:35:00,21.25,21.26,21.21,21.26,50000.0,15.3819,15.3891,15.3529,15.3891,50000.0
2012-12-04 10:40:00,21.26,21.29,21.26,21.28,49500.0,15.3891,15.4108,15.3891,15.4036,49500.0
2012-12-04 10:45:00,21.27,21.3,21.27,21.3,15200.0,15.3964,15.4181,15.3964,15.4181,15200.0
2012-12-04 10:50:00,21.3,21.3,21.27,21.28,45700.0,15.4181,15.4181,15.3964,15.4036,45700.0
2012-12-04 10:55:00,21.28,21.3,21.27,21.3,15800.0,15.4036,15.4181,15.3964,15.4181,15800.0
2012-12-04 11:00:00,21.3,21.31,21.29,21.3,146600.0,15.4181,15.4253,15.4108,15.4181,146600.0
2012-12-04 11:05:00,21.29,21.3,21.28,21.28,25000.0,15.4108,15.4181,15.4036,15.4036,25000.0
2012-12-04 11:10:00,21.27,21.31,21.26,21.31,55500.0,15.3964,15.4253,15.3891,15.4253,55500.0
2012-12-04 11:15:00,21.3,21.31,21.3,21.31,11200.0,15.4181,15.4253,15.4181,15.4253,11200.0
2012-12-04 11:20:00,21.31,21.35,21.31,21.34,77900.0,15.4253,15.4543,15.4253,15.447,77900.0
2012-12-04 11:25:00,21.34,21.34,21.31,21.32,60800.0,15.447,15.447,15.4253,15.4326,60800.0
2012-12-04 11:30:00,21.32,21.32,21.31,21.32,8600.0,15.4326,15.4326,15.4253,15.4326,8600.0
2012-12-04 11:35:00,21.31,21.32,21.31,21.32,8500.0,15.4253,15.4326,15.4253,15.4326,8500.0
2012-12-04 11:40:00,21.31,21.38,21.31,21.37,80100.0,15.4253,15.476,15.4253,15.4688,80100.0
2012-12-04 11:45:00,21.37,21.37,21.34,21.34,113900.0,15.4688,15.4688,15.447,15.447,113900.0
2012-12-04 11:50:00,21.35,21.35,21.3,21.3,41700.0,15.4543,15.4543,15.4181,15.4181,41700.0
2012-12-04 11:55:00,21.3,21.32,21.28,21.28,70800.0,15.4181,15.4326,15.4036,15.4036,70800.0
2012-12-04 12:00:00,21.28,21.28,21.23,21.23,63600.0,15.4036,15.4036,15.3674,15.3674,63600.0
2012-12-04 12:05:00,21.23,21.25,21.22,21.24,96900.0,15.3674,15.3819,15.3602,15.3747,96900.0
2012-12-04 12:10:00,21.23,21.24,21.21,21.22,44100.0,15.3674,15.3747,15.3529,15.3602,44100.0
2012-12-04 12:15:00,21.21,21.23,21.19,21.21,130700.0,15.3529,15.3674,15.3385,15.3529,130700.0
2012-12-04 12:20:00,21.21,21.21,21.16,21.17,49200.0,15.3529,15.3529,15.3167,15.324,49200.0
2012-12-04 12:25:00,21.17,21.21,21.17,21.2,57200.0,15.324,15.3529,15.324,15.3457,57200.0
2012-12-04 12:30:00,21.2,21.24,21.19,21.24,107200.0,15.3457,15.3747,15.3385,15.3747,107200.0
2012-12-04 12:35:00,21.23,21.28,21.23,21.28,137500.0,15.3674,15.4036,15.3674,15.4036,137500.0
2012-12-04 12:40:00,21.28,21.3,21.28,21.3,12100.0,15.4036,15.4181,15.4036,15.4181,12100.0
2012-12-04 12:45:00,21.3,21.34,21.29,21.34,25400.0,15.4181,15.447,15.4108,15.447,25400.0
2012-12-04 12:50:00,21.34,21.34,21.28,21.32,130600.0,15.447,15.447,15.4036,15.4326,130600.0
2012-12-04 12:55:00,21.32,21.32,21.28,21.28,45000.0,15.4326,15.4326,15.4036,15.4036,45000.0
2012-12-04 13:00:00,21.28,21.29,21.23,21.25,46200.0,15.4036,15.4108,15.3674,15.3819,46200.0
2012-12-04 13:05:00,21.26,21.27,21.26,21.26,18600.0,15.3891,15.3964,15.3891,15.3891,18600.0
2012-12-04 13:10:00,21.26,21.26,21.25,21.26,2300.0,15.3891,15.3891,15.3819,15.3891,2300.0
2012-12-04 13:15:00,21.26,21.29,21.25,21.29,64700.0,15.3891,15.4108,15.3819,15.4108,64700.0
2012-12-04 13:20:00,21.29,21.29,21.28,21.29,15500.0,15.4108,15.4108,15.4036,15.4108,15500.0
2012-12-04 13:25:00,21.28,21.32,21.28,21.32,37400.0,15.4036,15.4326,15.4036,15.4326,37400.0
2012-12-04 13:30:00,21.32,21.33,21.3,21.3,40100.0,15.4326,15.4398,15.4181,15.4181,40100.0
2012-12-04 13:35:00,21.3,21.33,21.3,21.33,14300.0,15.4181,15.4398,15.4181,15.4398,14300.0
2012-12-04 13:40:00,21.33,21.35,21.32,21.32,40000.0,15.4398,15.4543,15.4326,15.4326,40000.0
2012-12-04 13:45:00,21.32,21.32,21.3,21.3,54400.0,15.4326,15.4326,15.4181,15.4181,54400.0
2012-12-04 13:50:00,21.3,21.33,21.26,21.33,60100.0,15.4181,15.4398,15.3891,15.4398,60100.0
2012-12-04 13:55:00,21.32,21.34,21.3,21.31,64600.0,15.4326,15.447,15.4181,15.4253,64600.0
2012-12-04 14:00:00,21.32,21.32,21.29,21.3,51700.0,15.4326,15.4326,15.4108,15.4181,51700.0
2012-12-04 14:05:00,21.3,21.3,21.28,21.29,26600.0,15.4181,15.4181,15.4036,15.4108,26600.0
2012-12-04 14:10:00,21.28,21.29,21.25,21.25,16800.0,15.4036,15.4108,15.3819,15.3819,16800.0
2012-12-04 14:15:00,21.26,21.27,21.24,21.26,96000.0,15.3891,15.3964,15.3747,15.3891,96000.0
2012-12-04 14:20:00,21.26,21.26,21.24,21.24,121800.0,15.3891,15.3891,15.3747,15.3747,121800.0
2012-12-04 14:25:00,21.24,21.25,21.24,21.25,25600.0,15.3747,15.3819,15.3747,15.3819,25600.0
2012-12-04 14:30:00,21.25,21.25,21.24,21.24,40900.0,15.3819,15.3819,15.3747,15.3747,40900.0
2012-12-04 14:35:00,21.25,21.25,21.2,21.21,47700.0,15.3819,15.3819,15.3457,15.3529,47700.0
2012-12-04 14:40:00,21.21,21.23,21.2,21.21,78200.0,15.3529,15.3674,15.3457,15.3529,78200.0
2012-12-04 14:45:00,21.2,21.21,21.19,21.19,49800.0,15.3457,15.3529,15.3385,15.3385,49800.0
2012-12-04 14:50:00,21.19,21.21,21.19,21.19,57100.0,15.3385,15.3529,15.3385,15.3385,57100.0
2012-12-04 14:55:00,21.19,21.2,21.18,21.18,21100.0,15.3385,15.3457,15.3312,15.3312,21100.0
2012-12-04 15:00:00,21.18,21.19,21.18,21.18,32100.0,15.3312,15.3385,15.3312,15.3312,32100.0
2012-12-04 15:05:00,21.19,21.19,21.18,21.18,95200.0,15.3385,15.3385,15.3312,15.3312,95200.0
2012-12-04 15:10:00,21.18,21.19,21.17,21.17,90700.0,15.3312,15.3385,15.324,15.324,90700.0
2012-12-04 15:15:00,21.17,21.21,21.17,21.19,74700.0,15.324,15.3529,15.324,15.3385,74700.0
2012-12-04 15:20:00,21.19,21.2,21.19,21.2,21900.0,15.3385,15.3457,15.3385,15.3457,21900.0
2012-12-04 15:25:00,21.19,21.22,21.19,21.19,99900.0,15.3385,15.3602,15.3385,15.3385,99900.0
2012-12-04 15:30:00,21.19,21.2,21.16,21.16,99500.0,15.3385,15.3457,15.3167,15.3167,99500.0
2012-12-04 15:35:00,21.16,21.17,21.14,21.17,183300.0,15.3167,15.324,15.3023,15.324,183300.0
2012-12-04 15:40:00,21.17,21.18,21.15,21.18,122200.0,15.324,15.3312,15.3095,15.3312,122200.0
2012-12-04 15:45:00,21.18,21.18,21.13,21.15,155500.0,15.3312,15.3312,15.295,15.3095,155500.0
2012-12-04 15:50:00,21.14,21.15,21.14,21.15,137000.0,15.3023,15.3095,15.3023,15.3095,137000.0
2012-12-04 15:55:00,21.14,21.15,21.13,21.14,362800.0,15.3023,15.3095,15.295,15.3023,362800.0
2012-12-05 09:30:00,21.18,21.2,21.14,21.16,53000.0,15.3312,15.3457,15.3023,15.3167,53000.0
2012-12-05 09:35:00,21.17,21.25,21.17,21.23,33600.0,15.324,15.3819,15.324,15.3674,33600.0
2012-12-05 09:40:00,21.23,21.31,21.23,21.3,41400.0,15.3674,15.4253,15.3674,15.4181,41400.0
2012-12-05 09:45:00,21.29,21.33,21.19,21.23,116200.0,15.4108,15.4398,15.3385,15.3674,116200.0
2012-12-05 09:50:00,21.24,21.27,21.23,21.27,20100.0,15.3747,15.3964,15.3674,15.3964,20100.0
2012-12-05 09:55:00,21.27,21.31,21.26,21.31,24800.0,15.3964,15.4253,15.3891,15.4253,24800.0
2012-12-05 10:00:00,21.29,21.36,21.28,21.28,39400.0,15.4108,15.4615,15.4036,15.4036,39400.0
2012-12-05 10:05:00,21.27,21.33,21.26,21.32,204600.0,15.3964,15.4398,15.3891,15.4326,204600.0
2012-12-05 10:10:00,21.31,21.31,21.27,21.27,22600.0,15.4253,15.4253,15.3964,15.3964,22600.0
2012-12-05 10:15:00,21.27,21.33,21.27,21.29,63700.0,15.3964,15.4398,15.3964,15.4108,63700.0
2012-12-05 10:20:00,21.3,21.31,21.27,21.28,25700.0,15.4181,15.4253,15.3964,15.4036,25700.0
2012-12-05 10:25:00,21.28,21.31,21.27,21.29,19700.0,15.4036,15.4253,15.3964,15.4108,19700.0
2012-12-05 10:30:00,21.29,21.32,21.27,21.29,26200.0,15.4108,15.4326,15.3964,15.4108,26200.0
2012-12-05 10:35:00,21.29,21.3,21.27,21.27,31500.0,15.4108,15.4181,15.3964,15.3964,31500.0
2012-12-05 10:40:00,21.27,21.27,21.23,21.26,54500.0,15.3964,15.3964,15.3674,15.3891,54500.0
2012-12-05 10:45:00,21.25,21.26,21.23,21.26,72400.0,15.3819,15.3891,15.3674,15.3891,72400.0
2012-12-05 10:50:00,21.26,21.27,21.24,21.26,59600.0,15.3891,15.3964,15.3747,15.3891,59600.0
2012-12-05 10:55:00,21.26,21.29,21.23,21.29,34200.0,15.3891,15.4108,15.3674,15.4108,34200.0
2012-12-05 11:00:00,21.28,21.28,21.25,21.27,42800.0,15.4036,15.4036,15.3819,15.3964,42800.0
2012-12-05 11:05:00,21.28,21.29,21.26,21.27,33000.0,15.4036,15.4108,15.3891,15.3964,33000.0
2012-12-05 11:10:00,21.28,21.32,21.27,21.3,49800.0,15.4036,15.4326,15.3964,15.4181,49800.0
2012-12-05 11:15:00,21.3,21.33,21.3,21.31,23200.0,15.4181,15.4398,15.4181,15.4253,23200.0
2012-12-05 11:20:00,21.3,21.33,21.3,21.33,24200.0,15.4181,15.4398,15.4181,15.4398,24200.0
2012-12-05 11:25:00,21.33,21.36,21.32,21.36,25500.0,15.4398,15.4615,15.4326,15.4615,25500.0
2012-12-05 11:30:00,21.36,21.41,21.35,21.4,50700.0,15.4615,15.4977,15.4543,15.4905,50700.0
2012-12-05 11:35:00,21.4,21.4,21.35,21.36,62200.0,15.4905,15.4905,15.4543,15.4615,62200.0
2012-12-05 11:40:00,21.36,21.4,21.36,21.4,28000.0,15.4615,15.4905,15.4615,15.4905,28000.0
2012-12-05 11:45:00,21.4,21.41,21.39,21.41,27600.0,15.4905,15.4977,15.4832,15.4977,27600.0
2012-12-05 11:50:00,21.41,21.45,21.39,21.44,57000.0,15.4977,15.5267,15.4832,15.5194,57000.0
2012-12-05 11:55:00,21.45,21.5,21.44,21.45,128800.0,15.5267,15.5629,15.5194,15.5267,128800.0
2012-12-05 12:00:00,21.44,21.51,21.44,21.47,201200.0,15.5194,15.5701,15.5194,15.5411,201200.0
2012-12-05 12:05:00,21.48,21.52,21.47,21.48,44000.0,15.5484,15.5773,15.5411,15.5484,44000.0
2012-12-05 12:10:00,21.48,21.5,21.47,21.47,22500.0,15.5484,15.5629,15.5411,15.5411,22500.0
2012-12-05 12:15:00,21.47,21.47,21.45,21.46,35100.0,15.5411,15.5411,15.5267,15.5339,35100.0
2012-12-05 12:20:00,21.46,21.48,21.46,21.47,15000.0,15.5339,15.5484,15.5339,15.5411,15000.0
2012-12-05 12:25:00,21.47,21.47,21.46,21.46,13900.0,15.5411,15.5411,15.5339,15.5339,13900.0
2012-12-05 12:30:00,21.46,21.51,21.46,21.5,52300.0,15.5339,15.5701,15.5339,15.5629,52300.0
2012-12-05 12:35:00,21.5,21.54,21.5,21.53,28200.0,15.5629,15.5918,15.5629,15.5846,28200.0
2012-12-05 12:40:00,21.53,21.55,21.52,21.54,26500.0,15.5846,15.599,15.5773,15.5918,26500.0
2012-12-05 12:45:00,21.53,21.54,21.5,21.51,29100.0,15.5846,15.5918,15.5629,15.5701,29100.0
2012-12-05 12:50:00,21.51,21.54,21.51,21.53,25500.0,15.5701,15.5918,15.5701,15.5846,25500.0
2012-12-05 12:55:00,21.52,21.54,21.51,21.53,25000.0,15.5773,15.5918,15.5701,15.5846,25000.0
2012-12-05 13:00:00,21.53,21.53,21.51,21.52,28300.0,15.5846,15.5846,15.5701,15.5773,28300.0
2012-12-05 13:05:00,21.52,21.55,21.51,21.53,20200.0,15.5773,15.599,15.5701,15.5846,20200.0
2012-12-05 13:10:00,21.54,21.55,21.53,21.54,14500.0,15.5918,15.599,15.5846,15.5918,14500.0
2012-12-05 13:15:00,21.53,21.54,21.5,21.5,18400.0,15.5846,15.5918,15.5629,15.5629,18400.0
2012-12-05 13:20:00,21.5,21.51,21.48,21.49,34700.0,15.5629,15.5701,15.5484,15.5556,34700.0
2012-12-05 13:25:00,21.5,21.5,21.48,21.49,28700.0,15.5629,15.5629,15.5484,15.5556,28700.0
2012-12-05 13:30:00,21.5,21.5,21.49,21.5,3500.0,15.5629,15.5629,15.5556,15.5629,3500.0
2012-12-05 13:35:00,21.5,21.53,21.5,21.5,23200.0,15.5629,15.5846,15.5629,15.5629,23200.0
2012-12-05 13:40:00,21.5,21.51,21.47,21.49,22000.0,15.5629,15.5701,15.5411,15.5556,22000.0
2012-12-05 13:45:00,21.48,21.48,21.46,21.47,14800.0,15.5484,15.5484,15.5339,15.5411,14800.0
2012-12-05 13:50:00,21.46,21.48,21.46,21.47,10700.0,15.5339,15.5484,15.5339,15.5411,10700.0
2012-12-05 13:55:00,21.47,21.48,21.47,21.47,10800.0,15.5411,15.5484,15.5411,15.5411,10800.0
2012-12-05 14:00:00,21.47,21.5,21.47,21.49,28700.0,15.5411,15.5629,15.5411,15.5556,28700.0
2012-12-05 14:05:00,21.5,21.5,21.48,21.49,32400.0,15.5629,15.5629,15.5484,15.5556,32400.0
2012-12-05 14:10:00,21.5,21.52,21.49,21.51,66400.0,15.5629,15.5773,15.5556,15.5701,66400.0
2012-12-05 14:15:00,21.51,21.54,21.49,21.53,81100.0,15.5701,15.5918,15.5556,15.5846,81100.0
2012-12-05 14:20:00,21.53,21.53,21.52,21.53,25900.0,15.5846,15.5846,15.5773,15.5846,25900.0
2012-12-05 14:25:00,21.52,21.54,21.52,21.53,81800.0,15.5773,15.5918,15.5773,15.5846,81800.0
2012-12-05 14:30:00,21.54,21.56,21.53,21.56,70800.0,15.5918,15.6063,15.5846,15.6063,70800.0
2012-12-05 14:35:00,21.56,21.56,21.54,21.56,38200.0,15.6063,15.6063,15.5918,15.6063,38200.0
2012-12-05 14:40:00,21.56,21.58,21.55,21.55,39000.0,15.6063,15.6208,15.599,15.599,39000.0
2012-12-05 14:45:00,21.55,21.56,21.54,21.54,27700.0,15.599,15.6063,15.5918,15.5918,27700.0
2012-12-05 14:50:00,21.55,21.6,21.54,21.58,157900.0,15.599,15.6352,15.5918,15.6208,157900.0
2012-12-05 14:55:00,21.58,21.62,21.56,21.61,144300.0,15.6208,15.6497,15.6063,15.6425,144300.0
2012-12-05 15:00:00,21.61,21.61,21.55,21.56,148200.0,15.6425,15.6425,15.599,15.6063,148200.0
2012-12-05 15:05:00,21.56,21.6,21.56,21.59,174000.0,15.6063,15.6352,15.6063,15.628,174000.0
2012-12-05 15:10:00,21.58,21.63,21.58,21.6,82500.0,15.6208,15.657,15.6208,15.6352,82500.0
2012-12-05 15:15:00,21.61,21.62,21.6,21.61,38600.0,15.6425,15.6497,15.6352,15.6425,38600.0
2012-12-05 15:20:00,21.6,21.6,21.57,21.59,46000.0,15.6352,15.6352,15.6135,15.628,46000.0
2012-12-05 15:25:00,21.58,21.6,21.58,21.58,37500.0,15.6208,15.6352,15.6208,15.6208,37500.0
2012-12-05 15:30:00,21.58,21.59,21.57,21.58,21100.0,15.6208,15.628,15.6135,15.6208,21100.0
2012-12-05 15:35:00,21.58,21.59,21.57,21.58,74700.0,15.6208,15.628,15.6135,15.6208,74700.0
2012-12-05 15:40:00,21.58,21.59,21.56,21.57,68100.0,15.6208,15.628,15.6063,15.6135,68100.0
2012-12-05 15:45:00,21.56,21.57,21.54,21.56,95300.0,15.6063,15.6135,15.5918,15.6063,95300.0
2012-12-05 15:50:00,21.56,21.59,21.54,21.55,187700.0,15.6063,15.628,15.5918,15.599,187700.0
2012-12-05 15:55:00,21.55,21.55,21.51,21.54,240500.0,15.599,15.599,15.5701,15.5918,240500.0
2012-12-06 09:30:00,21.54,21.58,21.44,21.54,61300.0,15.5918,15.6208,15.5194,15.5918,61300.0
2012-12-06 09:35:00,21.53,21.59,21.53,21.55,26500.0,15.5846,15.628,15.5846,15.599,26500.0
2012-12-06 09:40:00,21.55,21.57,21.51,21.52,20800.0,15.599,15.6135,15.5701,15.5773,20800.0
2012-12-06 09:45:00,21.52,21.55,21.5,21.53,27800.0,15.5773,15.599,15.5629,15.5846,27800.0
2012-12-06 09:50:00,21.53,21.56,21.51,21.55,27300.0,15.5846,15.6063,15.5701,15.599,27300.0
2012-12-06 09:55:00,21.54,21.55,21.49,21.5,28300.0,15.5918,15.599,15.5556,15.5629,28300.0
2012-12-06 10:00:00,21.49,21.49,21.41,21.46,41700.0,15.5556,15.5556,15.4977,15.5339,41700.0
2012-12-06 10:05:00,21.47,21.49,21.46,21.48,64300.0,15.5411,15.5556,15.5339,15.5484,64300.0
2012-12-06 10:10:00,21.47,21.48,21.43,21.48,37700.0,15.5411,15.5484,15.5122,15.5484,37700.0
2012-12-06 10:15:00,21.48,21.5,21.45,21.47,55100.0,15.5484,15.5629,15.5267,15.5411,55100.0
2012-12-06 10:20:00,21.47,21.48,21.44,21.44,95300.0,15.5411,15.5484,15.5194,15.5194,95300.0
2012-12-06 10:25:00,21.44,21.48,21.43,21.48,100400.0,15.5194,15.5484,15.5122,15.5484,100400.0
2012-12-06 10:30:00,21.47,21.47,21.44,21.46,20600.0,15.5411,15.5411,15.5194,15.5339,20600.0
2012-12-06 10:35:00,21.46,21.5,21.44,21.5,210600.0,15.5339,15.5629,15.5194,15.5629,210600.0
2012-12-06 10:40:00,21.5,21.5,21.47,21.49,25300.0,15.5629,15.5629,15.5411,15.5556,25300.0
2012-12-06 10:45:00,21.48,21.52,21.48,21.52,15700.0,15.5484,15.5773,15.5484,15.5773,15700.0
2012-12-06 10:50:00,21.52,21.54,21.51,21.51,16000.0,15.5773,15.5918,15.5701,15.5701,16000.0
2012-12-06 10:55:00,21.51,21.53,21.5,21.51,18100.0,15.5701,15.5846,15.5629,15.5701,18100.0
2012-12-06 11:00:00,21.51,21.55,21.51,21.53,79800.0,15.5701,15.599,15.5701,15.5846,79800.0
2012-12-06 11:05:00,21.52,21.53,21.5,21.51,45200.0,15.5773,15.5846,15.5629,15.5701,45200.0
2012-12-06 11:10:00,21.51,21.53,21.5,21.5,92500.0,15.5701,15.5846,15.5629,15.5629,92500.0
2012-12-06 11:15:00,21.51,21.53,21.5,21.51,53400.0,15.5701,15.5846,15.5629,15.5701,53400.0
2012-12-06 11:20:00,21.51,21.57,21.5,21.56,84100.0,15.5701,15.6135,15.5629,15.6063,84100.0
2012-12-06 11:25:00,21.57,21.57,21.53,21.55,71100.0,15.6135,15.6135,15.5846,15.599,71100.0
2012-12-06 11:30:00,21.55,21.56,21.48,21.48,452300.0,15.599,15.6063,15.5484,15.5484,452300.0
2012-12-06 11:35:00,21.49,21.51,21.44,21.5,111400.0,15.5556,15.5701,15.5194,15.5629,111400.0
2012-12-06 11:40:00,21.5,21.5,21.48,21.49,43000.0,15.5629,15.5629,15.5484,15.5556,43000.0
2012-12-06 11:45:00,21.5,21.51,21.48,21.48,66000.0,15.5629,15.5701,15.5484,15.5484,66000.0
2012-12-06 11:50:00,21.49,21.5,21.45,21.45,202900.0,15.5556,15.5629,15.5267,15.5267,202900.0
2012-12-06 11:55:00,21.45,21.46,21.44,21.45,31100.0,15.5267,15.5339,15.5194,15.5267,31100.0
2012-12-06 12:00:00,21.45,21.46,21.44,21.46,11500.0,15.5267,15.5339,15.5194,15.5339,11500.0
2012-12-06 12:05:00,21.46,21.46,21.43,21.45,40400.0,15.5339,15.5339,15.5122,15.5267,40400.0
2012-12-06 12:10:00,21.45,21.46,21.44,21.45,10400.0,15.5267,15.5339,15.5194,15.5267,10400.0
2012-12-06 12:15:00,21.46,21.46,21.45,21.46,3900.0,15.5339,15.5339,15.5267,15.5339,3900.0
2012-12-06 12:20:00,21.45,21.46,21.45,21.45,11900.0,15.5267,15.5339,15.5267,15.5267,11900.0
2012-12-06 12:25:00,21.46,21.46,21.42,21.43,46500.0,15.5339,15.5339,15.5049,15.5122,46500.0
2012-12-06 12:30:00,21.43,21.45,21.42,21.43,30100.0,15.5122,15.5267,15.5049,15.5122,30100.0
2012-12-06 12:35:00,21.43,21.46,21.43,21.46,23300.0,15.5122,15.5339,15.5122,15.5339,23300.0
2012-12-06 12:40:00,21.46,21.46,21.43,21.43,11200.0,15.5339,15.5339,15.5122,15.5122,11200.0
2012-12-06 12:45:00,21.43,21.45,21.42,21.43,21700.0,15.5122,15.5267,15.5049,15.5122,21700.0
2012-12-06 12:50:00,21.43,21.44,21.43,21.43,8600.0,15.5122,15.5194,15.5122,15.5122,8600.0
2012-12-06 12:55:00,21.43,21.43,21.41,21.41,8000.0,15.5122,15.5122,15.4977,15.4977,8000.0
2012-12-06 13:00:00,21.41,21.42,21.4,21.41,20900.0,15.4977,15.5049,15.4905,15.4977,20900.0
2012-12-06 13:05:00,21.42,21.42,21.4,21.4,4700.0,15.5049,15.5049,15.4905,15.4905,4700.0
2012-12-06 13:10:00,21.4,21.42,21.4,21.41,21400.0,15.4905,15.5049,15.4905,15.4977,21400.0
2012-12-06 13:15:00,21.41,21.44,21.4,21.44,11200.0,15.4977,15.5194,15.4905,15.5194,11200.0
2012-12-06 13:20:00,21.44,21.44,21.42,21.42,23800.0,15.5194,15.5194,15.5049,15.5049,23800.0
2012-12-06 13:25:00,21.42,21.43,21.42,21.43,10600.0,15.5049,15.5122,15.5049,15.5122,10600.0
2012-12-06 13:30:00,21.43,21.44,21.43,21.44,19900.0,15.5122,15.5194,15.5122,15.5194,19900.0
2012-12-06 13:35:00,21.44,21.44,21.43,21.44,5200.0,15.5194,15.5194,15.5122,15.5194,5200.0
2012-12-06 13:40:00,21.44,21.44,21.43,21.43,5900.0,15.5194,15.5194,15.5122,15.5122,5900.0
2012-12-06 13:45:00,21.44,21.44,21.41,21.44,31800.0,15.5194,15.5194,15.4977,15.5194,31800.0
2012-12-06 13:50:00,21.44,21.44,21.43,21.44,11400.0,15.5194,15.5194,15.5122,15.5194,11400.0
2012-12-06 13:55:00,21.43,21.44,21.43,21.43,3600.0,15.5122,15.5194,15.5122,15.5122,3600.0
2012-12-06 14:00:00,21.44,21.44,21.39,21.39,38500.0,15.5194,15.5194,15.4832,15.4832,38500.0
2012-12-06 14:05:00,21.39,21.42,21.38,21.41,61100.0,15.4832,15.5049,15.476,15.4977,61100.0
2012-12-06 14:10:00,21.41,21.45,21.41,21.45,22700.0,15.4977,15.5267,15.4977,15.5267,22700.0
2012-12-06 14:15:00,21.45,21.45,21.43,21.44,18200.0,15.5267,15.5267,15.5122,15.5194,18200.0
2012-12-06 14:20:00,21.43,21.46,21.42,21.45,23700.0,15.5122,15.5339,15.5049,15.5267,23700.0
2012-12-06 14:25:00,21.45,21.45,21.43,21.45,35100.0,15.5267,15.5267,15.5122,15.5267,35100.0
2012-12-06 14:30:00,21.45,21.46,21.44,21.46,19300.0,15.5267,15.5339,15.5194,15.5339,19300.0
2012-12-06 14:35:00,21.46,21.48,21.44,21.48,22200.0,15.5339,15.5484,15.5194,15.5484,22200.0
2012-12-06 14:40:00,21.47,21.48,21.46,21.46,15100.0,15.5411,15.5484,15.5339,15.5339,15100.0
2012-12-06 14:45:00,21.46,21.47,21.45,21.46,18300.0,15.5339,15.5411,15.5267,15.5339,18300.0
2012-12-06 14:50:00,21.45,21.45,21.43,21.44,24400.0,15.5267,15.5267,15.5122,15.5194,24400.0
2012-12-06 14:55:00,21.45,21.45,21.42,21.43,32800.0,15.5267,15.5267,15.5049,15.5122,32800.0
2012-12-06 15:00:00,21.44,21.45,21.42,21.42,34200.0,15.5194,15.5267,15.5049,15.5049,34200.0
2012-12-06 15:05:00,21.43,21.46,21.42,21.44,44700.0,15.5122,15.5339,15.5049,15.5194,44700.0
2012-12-06 15:10:00,21.44,21.44,21.41,21.42,65600.0,15.5194,15.5194,15.4977,15.5049,65600.0
2012-12-06 15:15:00,21.41,21.42,21.39,21.41,205700.0,15.4977,15.5049,15.4832,15.4977,205700.0
2012-12-06 15:20:00,21.41,21.42,21.41,21.42,35700.0,15.4977,15.5049,15.4977,15.5049,35700.0
2012-12-06 15:25:00,21.42,21.42,21.39,21.39,31800.0,15.5049,15.5049,15.4832,15.4832,31800.0
2012-12-06 15:30:00,21.4,21.42,21.39,21.41,271700.0,15.4905,15.5049,15.4832,15.4977,271700.0
2012-12-06 15:35:00,21.41,21.44,21.4,21.43,40400.0,15.4977,15.5194,15.4905,15.5122,40400.0
2012-12-06 15:40:00,21.43,21.43,21.42,21.42,15400.0,15.5122,15.5122,15.5049,15.5049,15400.0
2012-12-06 15:45:00,21.42,21.43,21.39,21.41,117600.0,15.5049,15.5122,15.4832,15.4977,117600.0
2012-12-06 15:50:00,21.41,21.44,21.41,21.44,108300.0,15.4977,15.5194,15.4977,15.5194,108300.0
2012-12-06 15:55:00,21.44,21.44,21.41,21.43,180100.0,15.5194,15.5194,15.4977,15.5122,180100.0
2012-12-07 09:30:00,21.5,21.5,21.44,21.49,32800.0,15.5629,15.5629,15.5194,15.5556,32800.0
2012-12-07 09:35:00,21.49,21.5,21.4,21.43,130100.0,15.5556,15.5629,15.4905,15.5122,130100.0
2012-12-07 09:40:00,21.43,21.52,21.41,21.51,142800.0,15.5122,15.5773,15.4977,15.5701,142800.0
2012-12-07 09:45:00,21.51,21.51,21.46,21.48,41100.0,15.5701,15.5701,15.5339,15.5484,41100.0
2012-12-07 09:50:00,21.48,21.49,21.4,21.42,21900.0,15.5484,15.5556,15.4905,15.5049,21900.0
2012-12-07 09:55:00,21.41,21.5,21.41,21.48,40500.0,15.4977,15.5629,15.4977,15.5484,40500.0
2012-12-07 10:00:00,21.48,21.48,21.44,21.45,28300.0,15.5484,15.5484,15.5194,15.5267,28300.0
2012-12-07 10:05:00,21.45,21.5,21.45,21.48,115200.0,15.5267,15.5629,15.5267,15.5484,115200.0
2012-12-07 10:10:00,21.48,21.51,21.46,21.5,120700.0,15.5484,15.5701,15.5339,15.5629,120700.0
2012-12-07 10:15:00,21.5,21.52,21.47,21.47,173600.0,15.5629,15.5773,15.5411,15.5411,173600.0
2012-12-07 10:20:00,21.47,21.53,21.46,21.51,204800.0,15.5411,15.5846,15.5339,15.5701,204800.0
2012-12-07 10:25:00,21.51,21.53,21.5,21.53,200000.0,15.5701,15.5846,15.5629,15.5846,200000.0
2012-12-07 10:30:00,21.53,21.55,21.5,21.51,164400.0,15.5846,15.599,15.5629,15.5701,164400.0
2012-12-07 10:35:00,21.51,21.55,21.5,21.53,152500.0,15.5701,15.599,15.5629,15.5846,152500.0
2012-12-07 10:40:00,21.53,21.56,21.52,21.55,85000.0,15.5846,15.6063,15.5773,15.599,85000.0
2012-12-07 10:45:00,21.56,21.56,21.51,21.52,60600.0,15.6063,15.6063,15.5701,15.5773,60600.0
2012-12-07 10:50:00,21.52,21.52,21.49,21.49,40700.0,15.5773,15.5773,15.5556,15.5556,40700.0
2012-12-07 10:55:00,21.48,21.5,21.46,21.48,49100.0,15.5484,15.5629,15.5339,15.5484,49100.0
2012-12-07 11:00:00,21.49,21.51,21.45,21.5,64700.0,15.5556,15.5701,15.5267,15.5629,64700.0
2012-12-07 11:05:00,21.5,21.5,21.48,21.48,27900.0,15.5629,15.5629,15.5484,15.5484,27900.0
2012-12-07 11:10:00,21.48,21.51,21.48,21.5,22800.0,15.5484,15.5701,15.5484,15.5629,22800.0
2012-12-07 11:15:00,21.49,21.55,21.49,21.53,26400.0,15.5556,15.599,15.5556,15.5846,26400.0
2012-12-07 11:20:00,21.53,21.55,21.52,21.53,76800.0,15.5846,15.599,15.5773,15.5846,76800.0
2012-12-07 11:25:00,21.52,21.53,21.5,21.52,25900.0,15.5773,15.5846,15.5629,15.5773,25900.0
2012-12-07 11:30:00,21.52,21.56,21.52,21.54,13700.0,15.5773,15.6063,15.5773,15.5918,13700.0
2012-12-07 11:35:00,21.54,21.55,21.54,21.54,4200.0,15.5918,15.599,15.5918,15.5918,4200.0
2012-12-07 11:40:00,21.55,21.57,21.54,21.57,28600.0,15.599,15.6135,15.5918,15.6135,28600.0
2012-12-07 11:45:00,21.57,21.57,21.54,21.54,25700.0,15.6135,15.6135,15.5918,15.5918,25700.0
2012-12-07 11:50:00,21.54,21.55,21.53,21.54,28000.0,15.5918,15.599,15.5846,15.5918,28000.0
2012-12-07 11:55:00,21.54,21.55,21.53,21.53,53800.0,15.5918,15.599,15.5846,15.5846,53800.0
2012-12-07 12:00:00,21.53,21.55,21.53,21.54,31400.0,15.5846,15.599,15.5846,15.5918,31400.0
2012-12-07 12:05:00,21.55,21.58,21.53,21.56,23700.0,15.599,15.6208,15.5846,15.6063,23700.0
2012-12-07 12:10:00,21.55,21.56,21.55,21.55,2800.0,15.599,15.6063,15.599,15.599,2800.0
2012-12-07 12:15:00,21.55,21.57,21.55,21.56,36200.0,15.599,15.6135,15.599,15.6063,36200.0
2012-12-07 12:20:00,21.56,21.57,21.55,21.55,39800.0,15.6063,15.6135,15.599,15.599,39800.0
2012-12-07 12:25:00,21.55,21.56,21.54,21.54,4800.0,15.599,15.6063,15.5918,15.5918,4800.0
2012-12-07 12:30:00,21.55,21.55,21.54,21.54,9000.0,15.599,15.599,15.5918,15.5918,9000.0
2012-12-07 12:35:00,21.54,21.55,21.54,21.54,22000.0,15.5918,15.599,15.5918,15.5918,22000.0
2012-12-07 12:40:00,21.55,21.55,21.54,21.54,4800.0,15.599,15.599,15.5918,15.5918,4800.0
2012-12-07 12:45:00,21.55,21.55,21.54,21.54,6600.0,15.599,15.599,15.5918,15.5918,6600.0
2012-12-07 12:50:00,21.54,21.55,21.5,21.52,70500.0,15.5918,15.599,15.5629,15.5773,70500.0
2012-12-07 12:55:00,21.51,21.52,21.5,21.51,37800.0,15.5701,15.5773,15.5629,15.5701,37800.0
2012-12-07 13:00:00,21.51,21.54,21.51,21.52,32800.0,15.5701,15.5918,15.5701,15.5773,32800.0
2012-12-07 13:05:00,21.53,21.53,21.52,21.52,3400.0,15.5846,15.5846,15.5773,15.5773,3400.0
2012-12-07 13:10:00,21.53,21.53,21.52,21.52,6700.0,15.5846,15.5846,15.5773,15.5773,6700.0
2012-12-07 13:15:00,21.52,21.53,21.52,21.52,4800.0,15.5773,15.5846,15.5773,15.5773,4800.0
2012-12-07 13:20:00,21.53,21.53,21.52,21.52,3200.0,15.5846,15.5846,15.5773,15.5773,3200.0
2012-12-07 13:25:00,21.52,21.53,21.51,21.53,42800.0,15.5773,15.5846,15.5701,15.5846,42800.0
2012-12-07 13:30:00,21.53,21.53,21.51,21.51,8400.0,15.5846,15.5846,15.5701,15.5701,8400.0
2012-12-07 13:35:00,21.51,21.53,21.5,21.52,23900.0,15.5701,15.5846,15.5629,15.5773,23900.0
2012-12-07 13:40:00,21.53,21.54,21.5,21.5,15000.0,15.5846,15.5918,15.5629,15.5629,15000.0
2012-12-07 13:45:00,21.51,21.51,21.5,21.5,3500.0,15.5701,15.5701,15.5629,15.5629,3500.0
2012-12-07 13:50:00,21.5,21.51,21.5,21.5,7400.0,15.5629,15.5701,15.5629,15.5629,7400.0
2012-12-07 13:55:00,21.51,21.51,21.46,21.46,60400.0,15.5701,15.5701,15.5339,15.5339,60400.0
2012-12-07 14:00:00,21.46,21.51,21.46,21.47,120400.0,15.5339,15.5701,15.5339,15.5411,120400.0
2012-12-07 14:05:00,21.47,21.5,21.46,21.48,136400.0,15.5411,15.5629,15.5339,15.5484,136400.0
2012-12-07 14:10:00,21.48,21.5,21.48,21.48,110800.0,15.5484,15.5629,15.5484,15.5484,110800.0
2012-12-07 14:15:00,21.49,21.52,21.48,21.5,34300.0,15.5556,15.5773,15.5484,15.5629,34300.0
2012-12-07 14:20:00,21.49,21.5,21.49,21.49,21400.0,15.5556,15.5629,15.5556,15.5556,21400.0
2012-12-07 14:25:00,21.49,21.5,21.47,21.48,31500.0,15.5556,15.5629,15.5411,15.5484,31500.0
2012-12-07 14:30:00,21.48,21.5,21.48,21.48,23400.0,15.5484,15.5629,15.5484,15.5484,23400.0
2012-12-07 14:35:00,21.48,21.49,21.47,21.47,16000.0,15.5484,15.5556,15.5411,15.5411,16000.0
2012-12-07 14:40:00,21.48,21.48,21.47,21.48,2200.0,15.5484,15.5484,15.5411,15.5484,2200.0
2012-12-07 14:45:00,21.48,21.48,21.46,21.47,82900.0,15.5484,15.5484,15.5339,15.5411,82900.0
2012-12-07 14:50:00,21.46,21.47,21.46,21.46,12900.0,15.5339,15.5411,15.5339,15.5339,12900.0
2012-12-07 14:55:00,21.47,21.48,21.44,21.44,56700.0,15.5411,15.5484,15.5194,15.5194,56700.0
2012-12-07 15:00:00,21.44,21.45,21.43,21.44,26700.0,15.5194,15.5267,15.5122,15.5194,26700.0
2012-12-07 15:05:00,21.44,21.45,21.43,21.45,51300.0,15.5194,15.5267,15.5122,15.5267,51300.0
2012-12-07 15:10:00,21.45,21.46,21.44,21.45,20800.0,15.5267,15.5339,15.5194,15.5267,20800.0
2012-12-07 15:15:00,21.45,21.46,21.45,21.46,21800.0,15.5267,15.5339,15.5267,15.5339,21800.0
2012-12-07 15:20:00,21.46,21.46,21.43,21.44,41800.0,15.5339,15.5339,15.5122,15.5194,41800.0
2012-12-07 15:25:00,21.44,21.44,21.43,21.43,36400.0,15.5194,15.5194,15.5122,15.5122,36400.0
2012-12-07 15:30:00,21.44,21.44,21.43,21.44,44900.0,15.5194,15.5194,15.5122,15.5194,44900.0
2012-12-07 15:35:00,21.43,21.44,21.43,21.44,36600.0,15.5122,15.5194,15.5122,15.5194,36600.0
2012-12-07 15:40:00,21.44,21.44,21.43,21.43,66200.0,15.5194,15.5194,15.5122,15.5122,66200.0
2012-12-07 15:45:00,21.44,21.47,21.43,21.47,53100.0,15.5194,15.5411,15.5122,15.5411,53100.0
2012-12-07 15:50:00,21.46,21.47,21.46,21.46,60500.0,15.5339,15.5411,15.5339,15.5339,60500.0
2012-12-07 15:55:00,21.46,21.48,21.44,21.47,275200.0,15.5339,15.5484,15.5194,15.5411,275200.0
2012-12-10 09:30:00,21.42,21.51,21.39,21.46,65800.0,15.5049,15.5701,15.4832,15.5339,65800.0
2012-12-10 09:35:00,21.47,21.48,21.43,21.43,15200.0,15.5411,15.5484,15.5122,15.5122,15200.0
2012-12-10 09:40:00,21.43,21.5,21.42,21.5,25600.0,15.5122,15.5629,15.5049,15.5629,25600.0
2012-12-10 09:45:00,21.5,21.5,21.44,21.47,31200.0,15.5629,15.5629,15.5194,15.5411,31200.0
2012-12-10 09:50:00,21.47,21.5,21.46,21.5,9400.0,15.5411,15.5629,15.5339,15.5629,9400.0
2012-12-10 09:55:00,21.49,21.57,21.48,21.57,131600.0,15.5556,15.6135,15.5484,15.6135,131600.0
2012-12-10 10:00:00,21.57,21.6,21.56,21.6,15200.0,15.6135,15.6352,15.6063,15.6352,15200.0
2012-12-10 10:05:00,21.6,21.6,21.57,21.59,17800.0,15.6352,15.6352,15.6135,15.628,17800.0
2012-12-10 10:10:00,21.59,21.64,21.59,21.62,28200.0,15.628,15.6642,15.628,15.6497,28200.0
2012-12-10 10:15:00,21.62,21.62,21.6,21.61,18400.0,15.6497,15.6497,15.6352,15.6425,18400.0
2012-12-10 10:20:00,21.61,21.63,21.6,21.63,28400.0,15.6425,15.657,15.6352,15.657,28400.0
2012-12-10 10:25:00,21.63,21.68,21.62,21.64,275000.0,15.657,15.6931,15.6497,15.6642,275000.0
2012-12-10 10:30:00,21.63,21.66,21.62,21.66,77200.0,15.657,15.6787,15.6497,15.6787,77200.0
2012-12-10 10:35:00,21.65,21.7,21.65,21.7,42700.0,15.6714,15.7076,15.6714,15.7076,42700.0
2012-12-10 10:40:00,21.7,21.7,21.66,21.67,50700.0,15.7076,15.7076,15.6787,15.6859,50700.0
2012-12-10 10:45:00,21.67,21.67,21.62,21.63,28500.0,15.6859,15.6859,15.6497,15.657,28500.0
2012-12-10 10:50:00,21.63,21.64,21.61,21.62,100800.0,15.657,15.6642,15.6425,15.6497,100800.0
2012-12-10 10:55:00,21.63,21.68,21.62,21.67,57300.0,15.657,15.6931,15.6497,15.6859,57300.0
2012-12-10 11:00:00,21.67,21.67,21.66,21.66,69000.0,15.6859,15.6859,15.6787,15.6787,69000.0
2012-12-10 11:05:00,21.66,21.68,21.66,21.67,118900.0,15.6787,15.6931,15.6787,15.6859,118900.0
2012-12-10 11:10:00,21.66,21.69,21.66,21.68,44200.0,15.6787,15.7004,15.6787,15.6931,44200.0
2012-12-10 11:15:00,21.68,21.68,21.67,21.67,47900.0,15.6931,15.6931,15.6859,15.6859,47900.0
2012-12-10 11:20:00,21.68,21.68,21.66,21.67,26900.0,15.6931,15.6931,15.6787,15.6859,26900.0
2012-12-10 11:25:00,21.67,21.69,21.66,21.68,60900.0,15.6859,15.7004,15.6787,15.6931,60900.0
2012-12-10 11:30:00,21.69,21.71,21.69,21.7,14500.0,15.7004,15.7149,15.7004,15.7076,14500.0
2012-12-10 11:35:00,21.7,21.71,21.7,21.71,6000.0,15.7076,15.7149,15.7076,15.7149,6000.0
2012-12-10 11:40:00,21.71,21.71,21.7,21.71,5600.0,15.7149,15.7149,15.7076,15.7149,5600.0
2012-12-10 11:45:00,21.71,21.72,21.71,21.72,12800.0,15.7149,15.7221,15.7149,15.7221,12800.0
2012-12-10 11:50:00,21.71,21.72,21.71,21.72,12500.0,15.7149,15.7221,15.7149,15.7221,12500.0
2012-12-10 11:55:00,21.72,21.74,21.71,21.73,44300.0,15.7221,15.7366,15.7149,15.7293,44300.0
2012-12-10 12:00:00,21.73,21.74,21.72,21.74,13500.0,15.7293,15.7366,15.7221,15.7366,13500.0
2012-12-10 12:05:00,21.74,21.75,21.73,21.75,12700.0,15.7366,15.7438,15.7293,15.7438,12700.0
2012-12-10 12:10:00,21.75,21.76,21.74,21.76,7800.0,15.7438,15.7511,15.7366,15.7511,7800.0
2012-12-10 12:15:00,21.76,21.77,21.74,21.74,32600.0,15.7511,15.7583,15.7366,15.7366,32600.0
2012-12-10 12:20:00,21.75,21.75,21.72,21.73,14600.0,15.7438,15.7438,15.7221,15.7293,14600.0
2012-12-10 12:25:00,21.72,21.74,21.72,21.74,12000.0,15.7221,15.7366,15.7221,15.7366,12000.0
2012-12-10 12:30:00,21.73,21.74,21.73,21.73,9900.0,15.7293,15.7366,15.7293,15.7293,9900.0
2012-12-10 12:35:00,21.73,21.73,21.72,21.72,28600.0,15.7293,15.7293,15.7221,15.7221,28600.0
2012-12-10 12:40:00,21.72,21.76,21.72,21.74,64200.0,15.7221,15.7511,15.7221,15.7366,64200.0
2012-12-10 12:45:00,21.75,21.76,21.75,21.75,18000.0,15.7438,15.7511,15.7438,15.7438,18000.0
2012-12-10 12:50:00,21.76,21.76,21.75,21.75,7000.0,15.7511,15.7511,15.7438,15.7438,7000.0
2012-12-10 12:55:00,21.76,21.76,21.75,21.75,31900.0,15.7511,15.7511,15.7438,15.7438,31900.0
2012-12-10 13:00:00,21.75,21.76,21.74,21.74,31700.0,15.7438,15.7511,15.7366,15.7366,31700.0
2012-12-10 13:05:00,21.74,21.75,21.74,21.74,18800.0,15.7366,15.7438,15.7366,15.7366,18800.0
2012-12-10 13:10:00,21.74,21.75,21.7,21.74,247000.0,15.7366,15.7438,15.7076,15.7366,247000.0
2012-12-10 13:15:00,21.73,21.74,21.73,21.73,6700.0,15.7293,15.7366,15.7293,15.7293,6700.0
2012-12-10 13:20:00,21.73,21.74,21.71,21.71,33100.0,15.7293,15.7366,15.7149,15.7149,33100.0
2012-12-10 13:25:00,21.72,21.75,21.71,21.73,29900.0,15.7221,15.7438,15.7149,15.7293,29900.0
2012-12-10 13:30:00,21.73,21.73,21.72,21.72,44900.0,15.7293,15.7293,15.7221,15.7221,44900.0
2012-12-10 13:35:00,21.73,21.73,21.71,21.72,22900.0,15.7293,15.7293,15.7149,15.7221,22900.0
2012-12-10 13:40:00,21.72,21.73,21.7,21.72,45200.0,15.7221,15.7293,15.7076,15.7221,45200.0
2012-12-10 13:45:00,21.73,21.73,21.71,21.71,29100.0,15.7293,15.7293,15.7149,15.7149,29100.0
2012-12-10 13:50:00,21.71,21.71,21.69,21.7,24500.0,15.7149,15.7149,15.7004,15.7076,24500.0
2012-12-10 13:55:00,21.7,21.7,21.68,21.69,29900.0,15.7076,15.7076,15.6931,15.7004,29900.0
2012-12-10 14:00:00,21.69,21.7,21.68,21.68,22500.0,15.7004,15.7076,15.6931,15.6931,22500.0
2012-12-10 14:05:00,21.68,21.69,21.68,21.69,17900.0,15.6931,15.7004,15.6931,15.7004,17900.0
2012-12-10 14:10:00,21.69,21.7,21.67,21.7,32300.0,15.7004,15.7076,15.6859,15.7076,32300.0
2012-12-10 14:15:00,21.7,21.71,21.69,21.69,42200.0,15.7076,15.7149,15.7004,15.7004,42200.0
2012-12-10 14:20:00,21.69,21.7,21.68,21.68,38800.0,15.7004,15.7076,15.6931,15.6931,38800.0
2012-12-10 14:25:00,21.67,21.69,21.67,21.69,13300.0,15.6859,15.7004,15.6859,15.7004,13300.0
2012-12-10 14:30:00,21.69,21.69,21.67,21.67,32000.0,15.7004,15.7004,15.6859,15.6859,32000.0
2012-12-10 14:35:00,21.68,21.68,21.63,21.64,72700.0,15.6931,15.6931,15.657,15.6642,72700.0
2012-12-10 14:40:00,21.64,21.68,21.64,21.66,47200.0,15.6642,15.6931,15.6642,15.6787,47200.0
2012-12-10 14:45:00,21.67,21.67,21.65,21.66,10100.0,15.6859,15.6859,15.6714,15.6787,10100.0
2012-12-10 14:50:00,21.65,21.67,21.65,21.67,17000.0,15.6714,15.6859,15.6714,15.6859,17000.0
2012-12-10 14:55:00,21.67,21.69,21.66,21.68,22600.0,15.6859,15.7004,15.6787,15.6931,22600.0
2012-12-10 15:00:00,21.67,21.68,21.66,21.67,12700.0,15.6859,15.6931,15.6787,15.6859,12700.0
2012-12-10 15:05:00,21.67,21.67,21.66,21.67,12700.0,15.6859,15.6859,15.6787,15.6859,12700.0
2012-12-10 15:10:00,21.67,21.68,21.65,21.66,76200.0,15.6859,15.6931,15.6714,15.6787,76200.0
2012-12-10 15:15:00,21.66,21.69,21.66,21.68,35800.0,15.6787,15.7004,15.6787,15.6931,35800.0
2012-12-10 15:20:00,21.68,21.68,21.66,21.66,26400.0,15.6931,15.6931,15.6787,15.6787,26400.0
2012-12-10 15:25:00,21.67,21.69,21.66,21.68,28000.0,15.6859,15.7004,15.6787,15.6931,28000.0
2012-12-10 15:30:00,21.68,21.69,21.66,21.69,59100.0,15.6931,15.7004,15.6787,15.7004,59100.0
2012-12-10 15:35:00,21.68,21.69,21.67,21.68,52000.0,15.6931,15.7004,15.6859,15.6931,52000.0
2012-12-10 15:40:00,21.68,21.68,21.67,21.68,28500.0,15.6931,15.6931,15.6859,15.6931,28500.0
2012-12-10 15:45:00,21.68,21.69,21.67,21.68,80300.0,15.6931,15.7004,15.6859,15.6931,80300.0
2012-12-10 15:50:00,21.68,21.68,21.66,21.67,160700.0,15.6931,15.6931,15.6787,15.6859,160700.0
2012-12-10 15:55:00,21.66,21.68,21.66,21.67,182700.0,15.6787,15.6931,15.6787,15.6859,182700.0
2012-12-11 09:30:00,21.75,21.76,21.67,21.67,27200.0,15.7438,15.7511,15.6859,15.6859,27200.0
2012-12-11 09:35:00,21.67,21.73,21.67,21.7,18700.0,15.6859,15.7293,15.6859,15.7076,18700.0
2012-12-11 09:40:00,21.69,21.74,21.69,21.7,76300.0,15.7004,15.7366,15.7004,15.7076,76300.0
2012-12-11 09:45:00,21.7,21.74,21.69,21.7,75600.0,15.7076,15.7366,15.7004,15.7076,75600.0
2012-12-11 09:50:00,21.7,21.71,21.66,21.68,138000.0,15.7076,15.7149,15.6787,15.6931,138000.0
2012-12-11 09:55:00,21.68,21.7,21.67,21.67,95000.0,15.6931,15.7076,15.6859,15.6859,95000.0
2012-12-11 10:00:00,21.68,21.71,21.68,21.7,17900.0,15.6931,15.7149,15.6931,15.7076,17900.0
2012-12-11 10:05:00,21.7,21.7,21.65,21.68,82600.0,15.7076,15.7076,15.6714,15.6931,82600.0
2012-12-11 10:10:00,21.68,21.71,21.66,21.67,48800.0,15.6931,15.7149,15.6787,15.6859,48800.0
2012-12-11 10:15:00,21.67,21.67,21.63,21.67,33300.0,15.6859,15.6859,15.657,15.6859,33300.0
2012-12-11 10:20:00,21.66,21.67,21.63,21.65,19300.0,15.6787,15.6859,15.657,15.6714,19300.0
2012-12-11 10:25:00,21.66,21.66,21.63,21.64,16900.0,15.6787,15.6787,15.657,15.6642,16900.0
2012-12-11 10:30:00,21.64,21.65,21.61,21.62,35300.0,15.6642,15.6714,15.6425,15.6497,35300.0
2012-12-11 10:35:00,21.61,21.61,21.59,21.6,14500.0,15.6425,15.6425,15.628,15.6352,14500.0
2012-12-11 10:40:00,21.59,21.61,21.58,21.59,54400.0,15.628,15.6425,15.6208,15.628,54400.0
2012-12-11 10:45:00,21.58,21.6,21.57,21.57,44900.0,15.6208,15.6352,15.6135,15.6135,44900.0
2012-12-11 10:50:00,21.57,21.59,21.55,21.55,58900.0,15.6135,15.628,15.599,15.599,58900.0
2012-12-11 10:55:00,21.56,21.56,21.54,21.55,17900.0,15.6063,15.6063,15.5918,15.599,17900.0
2012-12-11 11:00:00,21.54,21.55,21.54,21.54,11400.0,15.5918,15.599,15.5918,15.5918,11400.0
2012-12-11 11:05:00,21.54,21.55,21.52,21.53,19900.0,15.5918,15.599,15.5773,15.5846,19900.0
2012-12-11 11:10:00,21.53,21.54,21.53,21.54,12900.0,15.5846,15.5918,15.5846,15.5918,12900.0
2012-12-11 11:15:00,21.54,21.56,21.53,21.56,12300.0,15.5918,15.6063,15.5846,15.6063,12300.0
2012-12-11 11:20:00,21.56,21.61,21.53,21.58,93100.0,15.6063,15.6425,15.5846,15.6208,93100.0
2012-12-11 11:25:00,21.58,21.6,21.57,21.6,27400.0,15.6208,15.6352,15.6135,15.6352,27400.0
2012-12-11 11:30:00,21.6,21.61,21.59,21.61,13400.0,15.6352,15.6425,15.628,15.6425,13400.0
2012-12-11 11:35:00,21.61,21.63,21.61,21.63,30800.0,15.6425,15.657,15.6425,15.657,30800.0
2012-12-11 11:40:00,21.62,21.64,21.62,21.64,14000.0,15.6497,15.6642,15.6497,15.6642,14000.0
2012-12-11 11:45:00,21.64,21.64,21.63,21.64,20300.0,15.6642,15.6642,15.657,15.6642,20300.0
2012-12-11 11:50:00,21.64,21.64,21.64,21.64,10000.0,15.6642,15.6642,15.6642,15.6642,10000.0
2012-12-11 11:55:00,21.64,21.64,21.61,21.61,42600.0,15.6642,15.6642,15.6425,15.6425,42600.0
2012-12-11 12:00:00,21.61,21.62,21.57,21.6,63400.0,15.6425,15.6497,15.6135,15.6352,63400.0
2012-12-11 12:05:00,21.6,21.61,21.57,21.59,49600.0,15.6352,15.6425,15.6135,15.628,49600.0
2012-12-11 12:10:00,21.6,21.61,21.6,21.6,37300.0,15.6352,15.6425,15.6352,15.6352,37300.0
2012-12-11 12:15:00,21.6,21.6,21.59,21.59,18200.0,15.6352,15.6352,15.628,15.628,18200.0
2012-12-11 12:20:00,21.59,21.62,21.58,21.61,72600.0,15.628,15.6497,15.6208,15.6425,72600.0
2012-12-11 12:25:00,21.61,21.61,21.59,21.6,27400.0,15.6425,15.6425,15.628,15.6352,27400.0
2012-12-11 12:30:00,21.59,21.6,21.57,21.57,26300.0,15.628,15.6352,15.6135,15.6135,26300.0
2012-12-11 12:35:00,21.57,21.57,21.56,21.56,22200.0,15.6135,15.6135,15.6063,15.6063,22200.0
2012-12-11 12:40:00,21.56,21.57,21.54,21.56,33300.0,15.6063,15.6135,15.5918,15.6063,33300.0
2012-12-11 12:45:00,21.56,21.56,21.55,21.55,6400.0,15.6063,15.6063,15.599,15.599,6400.0
2012-12-11 12:50:00,21.55,21.56,21.55,21.56,8800.0,15.599,15.6063,15.599,15.6063,8800.0
2012-12-11 12:55:00,21.55,21.56,21.53,21.53,18300.0,15.599,15.6063,15.5846,15.5846,18300.0
2012-12-11 13:00:00,21.53,21.54,21.53,21.54,11400.0,15.5846,15.5918,15.5846,15.5918,11400.0
2012-12-11 13:05:00,21.53,21.55,21.53,21.54,33900.0,15.5846,15.599,15.5846,15.5918,33900.0
2012-12-11 13:10:00,21.54,21.55,21.54,21.55,16000.0,15.5918,15.599,15.5918,15.599,16000.0
2012-12-11 13:15:00,21.55,21.55,21.54,21.55,24700.0,15.599,15.599,15.5918,15.599,24700.0
2012-12-11 13:20:00,21.55,21.56,21.54,21.55,33600.0,15.599,15.6063,15.5918,15.599,33600.0
2012-12-11 13:25:00,21.56,21.56,21.55,21.56,12000.0,15.6063,15.6063,15.599,15.6063,12000.0
2012-12-11 13:30:00,21.55,21.56,21.55,21.55,24200.0,15.599,15.6063,15.599,15.599,24200.0
2012-12-11 13:35:00,21.56,21.56,21.55,21.56,24500.0,15.6063,15.6063,15.599,15.6063,24500.0
2012-12-11 13:40:00,21.55,21.57,21.55,21.57,53100.0,15.599,15.6135,15.599,15.6135,53100.0
2012-12-11 13:45:00,21.57,21.57,21.56,21.57,33200.0,15.6135,15.6135,15.6063,15.6135,33200.0
2012-12-11 13:50:00,21.57,21.62,21.57,21.6,156000.0,15.6135,15.6497,15.6135,15.6352,156000.0
2012-12-11 13:55:00,21.6,21.6,21.59,21.6,85700.0,15.6352,15.6352,15.628,15.6352,85700.0
2012-12-11 14:00:00,21.6,21.62,21.59,21.6,188400.0,15.6352,15.6497,15.628,15.6352,188400.0
2012-12-11 14:05:00,21.6,21.61,21.6,21.61,30400.0,15.6352,15.6425,15.6352,15.6425,30400.0
2012-12-11 14:10:00,21.61,21.61,21.6,21.61,80000.0,15.6425,15.6425,15.6352,15.6425,80000.0
2012-12-11 14:15:00,21.61,21.61,21.59,21.61,115000.0,15.6425,15.6425,15.628,15.6425,115000.0
2012-12-11 14:20:00,21.61,21.61,21.6,21.61,18800.0,15.6425,15.6425,15.6352,15.6425,18800.0
2012-12-11 14:25:00,21.61,21.61,21.6,21.6,19800.0,15.6425,15.6425,15.6352,15.6352,19800.0
2012-12-11 14:30:00,21.61,21.61,21.6,21.61,25300.0,15.6425,15.6425,15.6352,15.6425,25300.0
2012-12-11 14:35:00,21.61,21.61,21.59,21.6,38300.0,15.6425,15.6425,15.628,15.6352,38300.0
2012-12-11 14:40:00,21.59,21.6,21.58,21.58,34700.0,15.628,15.6352,15.6208,15.6208,34700.0
2012-12-11 14:45:00,21.58,21.59,21.55,21.57,80000.0,15.6208,15.628,15.599,15.6135,80000.0
2012-12-11 14:50:00,21.58,21.58,21.57,21.57,26200.0,15.6208,15.6208,15.6135,15.6135,26200.0
2012-12-11 14:55:00,21.58,21.58,21.56,21.57,93600.0,15.6208,15.6208,15.6063,15.6135,93600.0
2012-12-11 15:00:00,21.57,21.57,21.52,21.52,115100.0,15.6135,15.6135,15.5773,15.5773,115100.0
2012-12-11 15:05:00,21.52,21.53,21.52,21.52,17200.0,15.5773,15.5846,15.5773,15.5773,17200.0
2012-12-11 15:10:00,21.53,21.53,21.52,21.53,32600.0,15.5846,15.5846,15.5773,15.5846,32600.0
2012-12-11 15:15:00,21.52,21.53,21.49,21.52,101000.0,15.5773,15.5846,15.5556,15.5773,101000.0
2012-12-11 15:20:00,21.52,21.52,21.49,21.51,131200.0,15.5773,15.5773,15.5556,15.5701,131200.0
2012-12-11 15:25:00,21.5,21.51,21.49,21.51,197200.0,15.5629,15.5701,15.5556,15.5701,197200.0
2012-12-11 15:30:00,21.51,21.51,21.49,21.5,97000.0,15.5701,15.5701,15.5556,15.5629,97000.0
2012-12-11 15:35:00,21.5,21.51,21.49,21.5,300300.0,15.5629,15.5701,15.5556,15.5629,300300.0
2012-12-11 15:40:00,21.5,21.5,21.49,21.5,90100.0,15.5629,15.5629,15.5556,15.5629,90100.0
2012-12-11 15:45:00,21.5,21.5,21.49,21.5,123400.0,15.5629,15.5629,15.5556,15.5629,123400.0
2012-12-11 15:50:00,21.5,21.5,21.49,21.5,386200.0,15.5629,15.5629,15.5556,15.5629,386200.0
2012-12-11 15:55:00,21.5,21.5,21.46,21.47,502500.0,15.5629,15.5629,15.5339,15.5411,502500.0
2012-12-12 09:30:00,21.56,21.75,21.5,21.58,68500.0,15.6063,15.7438,15.5629,15.6208,68500.0
2012-12-12 09:35:00,21.58,21.68,21.58,21.68,126700.0,15.6208,15.6931,15.6208,15.6931,126700.0
2012-12-12 09:40:00,21.68,21.71,21.67,21.68,62500.0,15.6931,15.7149,15.6859,15.6931,62500.0
2012-12-12 09:45:00,21.67,21.71,21.66,21.7,56500.0,15.6859,15.7149,15.6787,15.7076,56500.0
2012-12-12 09:50:00,21.7,21.74,21.7,21.72,80500.0,15.7076,15.7366,15.7076,15.7221,80500.0
2012-12-12 09:55:00,21.73,21.76,21.72,21.75,85900.0,15.7293,15.7511,15.7221,15.7438,85900.0
2012-12-12 10:00:00,21.75,21.75,21.7,21.71,50700.0,15.7438,15.7438,15.7076,15.7149,50700.0
2012-12-12 10:05:00,21.72,21.76,21.71,21.76,27000.0,15.7221,15.7511,15.7149,15.7511,27000.0
2012-12-12 10:10:00,21.76,21.77,21.74,21.74,18200.0,15.7511,15.7583,15.7366,15.7366,18200.0
2012-12-12 10:15:00,21.75,21.75,21.71,21.74,74700.0,15.7438,15.7438,15.7149,15.7366,74700.0
2012-12-12 10:20:00,21.73,21.74,21.72,21.74,44600.0,15.7293,15.7366,15.7221,15.7366,44600.0
2012-12-12 10:25:00,21.74,21.74,21.69,21.7,92800.0,15.7366,15.7366,15.7004,15.7076,92800.0
2012-12-12 10:30:00,21.69,21.71,21.68,21.7,36800.0,15.7004,15.7149,15.6931,15.7076,36800.0
2012-12-12 10:35:00,21.7,21.71,21.69,21.7,26000.0,15.7076,15.7149,15.7004,15.7076,26000.0
2012-12-12 10:40:00,21.7,21.71,21.69,21.71,10600.0,15.7076,15.7149,15.7004,15.7149,10600.0
2012-12-12 10:45:00,21.71,21.72,21.7,21.71,15100.0,15.7149,15.7221,15.7076,15.7149,15100.0
2012-12-12 10:50:00,21.72,21.72,21.7,21.71,46200.0,15.7221,15.7221,15.7076,15.7149,46200.0
2012-12-12 10:55:00,21.71,21.73,21.7,21.73,29000.0,15.7149,15.7293,15.7076,15.7293,29000.0
2012-12-12 11:00:00,21.73,21.73,21.7,21.72,35700.0,15.7293,15.7293,15.7076,15.7221,35700.0
2012-12-12 11:05:00,21.72,21.72,21.69,21.7,50000.0,15.7221,15.7221,15.7004,15.7076,50000.0
2012-12-12 11:10:00,21.7,21.72,21.69,21.71,155300.0,15.7076,15.7221,15.7004,15.7149,155300.0
2012-12-12 11:15:00,21.71,21.71,21.7,21.71,26900.0,15.7149,15.7149,15.7076,15.7149,26900.0
2012-12-12 11:20:00,21.71,21.71,21.69,21.69,54400.0,15.7149,15.7149,15.7004,15.7004,54400.0
2012-12-12 11:25:00,21.69,21.7,21.67,21.68,68200.0,15.7004,15.7076,15.6859,15.6931,68200.0
2012-12-12 11:30:00,21.68,21.69,21.59,21.6,259900.0,15.6931,15.7004,15.628,15.6352,259900.0
2012-12-12 11:35:00,21.61,21.61,21.6,21.61,34400.0,15.6425,15.6425,15.6352,15.6425,34400.0
2012-12-12 11:40:00,21.61,21.61,21.56,21.58,113200.0,15.6425,15.6425,15.6063,15.6208,113200.0
2012-12-12 11:45:00,21.59,21.59,21.58,21.58,11700.0,15.628,15.628,15.6208,15.6208,11700.0
2012-12-12 11:50:00,21.59,21.59,21.52,21.52,98200.0,15.628,15.628,15.5773,15.5773,98200.0
2012-12-12 11:55:00,21.52,21.53,21.44,21.47,179700.0,15.5773,15.5846,15.5194,15.5411,179700.0
2012-12-12 12:00:00,21.47,21.52,21.47,21.52,35500.0,15.5411,15.5773,15.5411,15.5773,35500.0
2012-12-12 12:05:00,21.52,21.53,21.48,21.48,51200.0,15.5773,15.5846,15.5484,15.5484,51200.0
2012-12-12 12:10:00,21.48,21.53,21.48,21.53,12300.0,15.5484,15.5846,15.5484,15.5846,12300.0
2012-12-12 12:15:00,21.53,21.53,21.47,21.48,64300.0,15.5846,15.5846,15.5411,15.5484,64300.0
2012-12-12 12:20:00,21.48,21.51,21.47,21.5,22200.0,15.5484,15.5701,15.5411,15.5629,22200.0
2012-12-12 12:25:00,21.5,21.53,21.49,21.53,14900.0,15.5629,15.5846,15.5556,15.5846,14900.0
2012-12-12 12:30:00,21.54,21.56,21.48,21.53,56200.0,15.5918,15.6063,15.5484,15.5846,56200.0
2012-12-12 12:35:00,21.53,21.56,21.49,21.55,80900.0,15.5846,15.6063,15.5556,15.599,80900.0
2012-12-12 12:40:00,21.56,21.57,21.54,21.56,32800.0,15.6063,15.6135,15.5918,15.6063,32800.0
2012-12-12 12:45:00,21.57,21.58,21.56,21.57,37700.0,15.6135,15.6208,15.6063,15.6135,37700.0
2012-12-12 12:50:00,21.57,21.6,21.56,21.56,58800.0,15.6135,15.6352,15.6063,15.6063,58800.0
2012-12-12 12:55:00,21.56,21.57,21.54,21.55,59300.0,15.6063,15.6135,15.5918,15.599,59300.0
2012-12-12 13:00:00,21.55,21.56,21.54,21.55,65900.0,15.599,15.6063,15.5918,15.599,65900.0
2012-12-12 13:05:00,21.55,21.58,21.55,21.56,30000.0,15.599,15.6208,15.599,15.6063,30000.0
2012-12-12 13:10:00,21.57,21.57,21.54,21.54,68900.0,15.6135,15.6135,15.5918,15.5918,68900.0
2012-12-12 13:15:00,21.55,21.57,21.54,21.55,50200.0,15.599,15.6135,15.5918,15.599,50200.0
2012-12-12 13:20:00,21.56,21.58,21.55,21.57,65700.0,15.6063,15.6208,15.599,15.6135,65700.0
2012-12-12 13:25:00,21.56,21.58,21.55,21.57,19800.0,15.6063,15.6208,15.599,15.6135,19800.0
2012-12-12 13:30:00,21.57,21.58,21.56,21.58,22900.0,15.6135,15.6208,15.6063,15.6208,22900.0
2012-12-12 13:35:00,21.57,21.57,21.54,21.54,27000.0,15.6135,15.6135,15.5918,15.5918,27000.0
2012-12-12 13:40:00,21.55,21.55,21.52,21.53,15700.0,15.599,15.599,15.5773,15.5846,15700.0
2012-12-12 13:45:00,21.52,21.53,21.49,21.5,98500.0,15.5773,15.5846,15.5556,15.5629,98500.0
2012-12-12 13:50:00,21.5,21.52,21.49,21.51,50700.0,15.5629,15.5773,15.5556,15.5701,50700.0
2012-12-12 13:55:00,21.52,21.53,21.51,21.53,24200.0,15.5773,15.5846,15.5701,15.5846,24200.0
2012-12-12 14:00:00,21.53,21.54,21.49,21.5,102700.0,15.5846,15.5918,15.5556,15.5629,102700.0
2012-12-12 14:05:00,21.5,21.51,21.49,21.51,50900.0,15.5629,15.5701,15.5556,15.5701,50900.0
2012-12-12 14:10:00,21.51,21.54,21.51,21.54,15000.0,15.5701,15.5918,15.5701,15.5918,15000.0
2012-12-12 14:15:00,21.54,21.54,21.53,21.54,25000.0,15.5918,15.5918,15.5846,15.5918,25000.0
2012-12-12 14:20:00,21.54,21.54,21.49,21.5,36700.0,15.5918,15.5918,15.5556,15.5629,36700.0
2012-12-12 14:25:00,21.5,21.5,21.45,21.46,109900.0,15.5629,15.5629,15.5267,15.5339,109900.0
2012-12-12 14:30:00,21.46,21.46,21.43,21.45,53700.0,15.5339,15.5339,15.5122,15.5267,53700.0
2012-12-12 14:35:00,21.45,21.46,21.43,21.46,41500.0,15.5267,15.5339,15.5122,15.5339,41500.0
2012-12-12 14:40:00,21.46,21.48,21.46,21.48,25600.0,15.5339,15.5484,15.5339,15.5484,25600.0
2012-12-12 14:45:00,21.48,21.51,21.47,21.5,40700.0,15.5484,15.5701,15.5411,15.5629,40700.0
2012-12-12 14:50:00,21.5,21.5,21.48,21.49,39700.0,15.5629,15.5629,15.5484,15.5556,39700.0
2012-12-12 14:55:00,21.49,21.49,21.47,21.49,38700.0,15.5556,15.5556,15.5411,15.5556,38700.0
2012-12-12 15:00:00,21.49,21.49,21.43,21.45,93700.0,15.5556,15.5556,15.5122,15.5267,93700.0
2012-12-12 15:05:00,21.45,21.47,21.44,21.45,104800.0,15.5267,15.5411,15.5194,15.5267,104800.0
2012-12-12 15:10:00,21.45,21.46,21.43,21.45,97600.0,15.5267,15.5339,15.5122,15.5267,97600.0
2012-12-12 15:15:00,21.45,21.49,21.45,21.48,97300.0,15.5267,15.5556,15.5267,15.5484,97300.0
2012-12-12 15:20:00,21.48,21.49,21.46,21.47,161800.0,15.5484,15.5556,15.5339,15.5411,161800.0
2012-12-12 15:25:00,21.46,21.48,21.42,21.44,120000.0,15.5339,15.5484,15.5049,15.5194,120000.0
2012-12-12 15:30:00,21.45,21.46,21.42,21.43,63500.0,15.5267,15.5339,15.5049,15.5122,63500.0
2012-12-12 15:35:00,21.43,21.43,21.39,21.4,165000.0,15.5122,15.5122,15.4832,15.4905,165000.0
2012-12-12 15:40:00,21.4,21.42,21.39,21.42,66400.0,15.4905,15.5049,15.4832,15.5049,66400.0
2012-12-12 15:45:00,21.42,21.43,21.38,21.39,145900.0,15.5049,15.5122,15.476,15.4832,145900.0
2012-12-12 15:50:00,21.4,21.42,21.39,21.41,110800.0,15.4905,15.5049,15.4832,15.4977,110800.0
2012-12-12 15:55:00,21.41,21.42,21.39,21.42,146800.0,15.4977,15.5049,15.4832,15.5049,146800.0
2012-12-13 09:30:00,21.38,21.43,21.37,21.38,38500.0,15.476,15.5122,15.4688,15.476,38500.0
2012-12-13 09:35:00,21.36,21.39,21.35,21.35,29100.0,15.4615,15.4832,15.4543,15.4543,29100.0
2012-12-13 09:40:00,21.35,21.37,21.33,21.36,38200.0,15.4543,15.4688,15.4398,15.4615,38200.0
2012-12-13 09:45:00,21.36,21.4,21.36,21.36,33200.0,15.4615,15.4905,15.4615,15.4615,33200.0
2012-12-13 09:50:00,21.36,21.4,21.36,21.4,26100.0,15.4615,15.4905,15.4615,15.4905,26100.0
2012-12-13 09:55:00,21.4,21.4,21.33,21.35,168800.0,15.4905,15.4905,15.4398,15.4543,168800.0
2012-12-13 10:00:00,21.35,21.37,21.35,21.36,33600.0,15.4543,15.4688,15.4543,15.4615,33600.0
2012-12-13 10:05:00,21.36,21.36,21.34,21.35,32300.0,15.4615,15.4615,15.447,15.4543,32300.0
2012-12-13 10:10:00,21.34,21.38,21.34,21.37,75600.0,15.447,15.476,15.447,15.4688,75600.0
2012-12-13 10:15:00,21.38,21.43,21.38,21.42,71100.0,15.476,15.5122,15.476,15.5049,71100.0
2012-12-13 10:20:00,21.42,21.43,21.41,21.42,28700.0,15.5049,15.5122,15.4977,15.5049,28700.0
2012-12-13 10:25:00,21.42,21.43,21.4,21.4,95900.0,15.5049,15.5122,15.4905,15.4905,95900.0
2012-12-13 10:30:00,21.41,21.41,21.38,21.38,14900.0,15.4977,15.4977,15.476,15.476,14900.0
2012-12-13 10:35:00,21.38,21.38,21.36,21.36,16600.0,15.476,15.476,15.4615,15.4615,16600.0
2012-12-13 10:40:00,21.36,21.37,21.28,21.29,96500.0,15.4615,15.4688,15.4036,15.4108,96500.0
2012-12-13 10:45:00,21.29,21.29,21.28,21.28,5900.0,15.4108,15.4108,15.4036,15.4036,5900.0
2012-12-13 10:50:00,21.29,21.29,21.25,21.26,78200.0,15.4108,15.4108,15.3819,15.3891,78200.0
2012-12-13 10:55:00,21.27,21.27,21.24,21.24,41300.0,15.3964,15.3964,15.3747,15.3747,41300.0
2012-12-13 11:00:00,21.25,21.26,21.24,21.25,112600.0,15.3819,15.3891,15.3747,15.3819,112600.0
2012-12-13 11:05:00,21.25,21.26,21.23,21.24,103500.0,15.3819,15.3891,15.3674,15.3747,103500.0
2012-12-13 11:10:00,21.25,21.25,21.22,21.22,51500.0,15.3819,15.3819,15.3602,15.3602,51500.0
2012-12-13 11:15:00,21.22,21.25,21.22,21.25,17800.0,15.3602,15.3819,15.3602,15.3819,17800.0
2012-12-13 11:20:00,21.25,21.25,21.24,21.25,12200.0,15.3819,15.3819,15.3747,15.3819,12200.0
2012-12-13 11:25:00,21.25,21.26,21.23,21.25,42300.0,15.3819,15.3891,15.3674,15.3819,42300.0
2012-12-13 11:30:00,21.25,21.26,21.25,21.26,20600.0,15.3819,15.3891,15.3819,15.3891,20600.0
2012-12-13 11:35:00,21.26,21.27,21.25,21.26,83300.0,15.3891,15.3964,15.3819,15.3891,83300.0
2012-12-13 11:40:00,21.25,21.26,21.22,21.22,19600.0,15.3819,15.3891,15.3602,15.3602,19600.0
2012-12-13 11:45:00,21.22,21.25,21.22,21.25,26800.0,15.3602,15.3819,15.3602,15.3819,26800.0
2012-12-13 11:50:00,21.25,21.26,21.24,21.25,38700.0,15.3819,15.3891,15.3747,15.3819,38700.0
2012-12-13 11:55:00,21.24,21.25,21.24,21.24,13700.0,15.3747,15.3819,15.3747,15.3747,13700.0
2012-12-13 12:00:00,21.24,21.26,21.23,21.24,52300.0,15.3747,15.3891,15.3674,15.3747,52300.0
2012-12-13 12:05:00,21.23,21.24,21.21,21.22,148200.0,15.3674,15.3747,15.3529,15.3602,148200.0
2012-12-13 12:10:00,21.23,21.24,21.21,21.23,18000.0,15.3674,15.3747,15.3529,15.3674,18000.0
2012-12-13 12:15:00,21.23,21.25,21.22,21.23,29200.0,15.3674,15.3819,15.3602,15.3674,29200.0
2012-12-13 12:20:00,21.23,21.24,21.22,21.23,19500.0,15.3674,15.3747,15.3602,15.3674,19500.0
2012-12-13 12:25:00,21.23,21.23,21.21,21.21,22500.0,15.3674,15.3674,15.3529,15.3529,22500.0
2012-12-13 12:30:00,21.21,21.24,21.21,21.23,32600.0,15.3529,15.3747,15.3529,15.3674,32600.0
2012-12-13 12:35:00,21.23,21.24,21.22,21.23,41100.0,15.3674,15.3747,15.3602,15.3674,41100.0
2012-12-13 12:40:00,21.22,21.23,21.2,21.2,43900.0,15.3602,15.3674,15.3457,15.3457,43900.0
2012-12-13 12:45:00,21.21,21.22,21.2,21.21,12000.0,15.3529,15.3602,15.3457,15.3529,12000.0
2012-12-13 12:50:00,21.22,21.22,21.2,21.21,16600.0,15.3602,15.3602,15.3457,15.3529,16600.0
2012-12-13 12:55:00,21.21,21.21,21.19,21.21,23400.0,15.3529,15.3529,15.3385,15.3529,23400.0
2012-12-13 13:00:00,21.2,21.21,21.18,21.19,37000.0,15.3457,15.3529,15.3312,15.3385,37000.0
2012-12-13 13:05:00,21.19,21.21,21.19,21.21,70400.0,15.3385,15.3529,15.3385,15.3529,70400.0
2012-12-13 13:10:00,21.21,21.21,21.17,21.18,42800.0,15.3529,15.3529,15.324,15.3312,42800.0
2012-12-13 13:15:00,21.19,21.2,21.19,21.2,12800.0,15.3385,15.3457,15.3385,15.3457,12800.0
2012-12-13 13:20:00,21.2,21.21,21.19,21.21,84500.0,15.3457,15.3529,15.3385,15.3529,84500.0
2012-12-13 13:25:00,21.21,21.21,21.2,21.21,128800.0,15.3529,15.3529,15.3457,15.3529,128800.0
2012-12-13 13:30:00,21.2,21.21,21.2,21.2,30800.0,15.3457,15.3529,15.3457,15.3457,30800.0
2012-12-13 13:35:00,21.21,21.21,21.2,21.21,4700.0,15.3529,15.3529,15.3457,15.3529,4700.0
2012-12-13 13:40:00,21.21,21.21,21.2,21.2,50600.0,15.3529,15.3529,15.3457,15.3457,50600.0
2012-12-13 13:45:00,21.21,21.21,21.18,21.2,85500.0,15.3529,15.3529,15.3312,15.3457,85500.0
2012-12-13 13:50:00,21.19,21.2,21.18,21.18,39400.0,15.3385,15.3457,15.3312,15.3312,39400.0
2012-12-13 13:55:00,21.17,21.18,21.17,21.18,4000.0,15.324,15.3312,15.324,15.3312,4000.0
2012-12-13 14:00:00,21.18,21.2,21.17,21.19,121500.0,15.3312,15.3457,15.324,15.3385,121500.0
2012-12-13 14:05:00,21.19,21.19,21.17,21.18,25900.0,15.3385,15.3385,15.324,15.3312,25900.0
2012-12-13 14:10:00,21.19,21.19,21.16,21.16,33300.0,15.3385,15.3385,15.3167,15.3167,33300.0
2012-12-13 14:15:00,21.16,21.17,21.14,21.15,16900.0,15.3167,15.324,15.3023,15.3095,16900.0
2012-12-13 14:20:00,21.16,21.17,21.14,21.17,21700.0,15.3167,15.324,15.3023,15.324,21700.0
2012-12-13 14:25:00,21.16,21.2,21.15,21.19,38700.0,15.3167,15.3457,15.3095,15.3385,38700.0
2012-12-13 14:30:00,21.2,21.2,21.19,21.19,14000.0,15.3457,15.3457,15.3385,15.3385,14000.0
2012-12-13 14:35:00,21.2,21.21,21.18,21.18,37400.0,15.3457,15.3529,15.3312,15.3312,37400.0
2012-12-13 14:40:00,21.18,21.19,21.17,21.18,20700.0,15.3312,15.3385,15.324,15.3312,20700.0
2012-12-13 14:45:00,21.18,21.19,21.17,21.19,15600.0,15.3312,15.3385,15.324,15.3385,15600.0
2012-12-13 14:50:00,21.18,21.19,21.17,21.19,21900.0,15.3312,15.3385,15.324,15.3385,21900.0
2012-12-13 14:55:00,21.18,21.19,21.18,21.19,14400.0,15.3312,15.3385,15.3312,15.3385,14400.0
2012-12-13 15:00:00,21.19,21.2,21.18,21.18,35700.0,15.3385,15.3457,15.3312,15.3312,35700.0
2012-12-13 15:05:00,21.18,21.19,21.18,21.18,16500.0,15.3312,15.3385,15.3312,15.3312,16500.0
2012-12-13 15:10:00,21.18,21.19,21.15,21.17,166600.0,15.3312,15.3385,15.3095,15.324,166600.0
2012-12-13 15:15:00,21.17,21.18,21.15,21.16,67700.0,15.324,15.3312,15.3095,15.3167,67700.0
2012-12-13 15:20:00,21.17,21.18,21.16,21.16,41300.0,15.324,15.3312,15.3167,15.3167,41300.0
2012-12-13 15:25:00,21.16,21.17,21.16,21.17,25400.0,15.3167,15.324,15.3167,15.324,25400.0
2012-12-13 15:30:00,21.16,21.17,21.15,21.15,57600.0,15.3167,15.324,15.3095,15.3095,57600.0
2012-12-13 15:35:00,21.15,21.18,21.15,21.16,302700.0,15.3095,15.3312,15.3095,15.3167,302700.0
2012-12-13 15:40:00,21.16,21.21,21.16,21.18,97300.0,15.3167,15.3529,15.3167,15.3312,97300.0
2012-12-13 15:45:00,21.18,21.18,21.17,21.17,32900.0,15.3312,15.3312,15.324,15.324,32900.0
2012-12-13 15:50:00,21.17,21.18,21.16,21.17,47700.0,15.324,15.3312,15.3167,15.324,47700.0
2012-12-13 15:55:00,21.17,21.18,21.13,21.15,162300.0,15.324,15.3312,15.295,15.3095,162300.0
2012-12-14 09:30:00,21.17,21.21,21.15,21.19,33400.0,15.324,15.3529,15.3095,15.3385,33400.0
2012-12-14 09:35:00,21.19,21.19,21.1,21.1,18300.0,15.3385,15.3385,15.2733,15.2733,18300.0
2012-12-14 09:40:00,21.11,21.13,21.1,21.13,11900.0,15.2806,15.295,15.2733,15.295,11900.0
2012-12-14 09:45:00,21.13,21.15,21.13,21.15,8900.0,15.295,15.3095,15.295,15.3095,8900.0
2012-12-14 09:50:00,21.15,21.15,21.11,21.11,14700.0,15.3095,15.3095,15.2806,15.2806,14700.0
2012-12-14 09:55:00,21.12,21.15,21.1,21.13,283400.0,15.2878,15.3095,15.2733,15.295,283400.0
2012-12-14 10:00:00,21.14,21.15,21.13,21.14,43800.0,15.3023,15.3095,15.295,15.3023,43800.0
2012-12-14 10:05:00,21.14,21.14,21.12,21.12,19400.0,15.3023,15.3023,15.2878,15.2878,19400.0
2012-12-14 10:10:00,21.13,21.13,21.07,21.1,31800.0,15.295,15.295,15.2516,15.2733,31800.0
2012-12-14 10:15:00,21.1,21.11,21.06,21.07,18700.0,15.2733,15.2806,15.2444,15.2516,18700.0
2012-12-14 10:20:00,21.06,21.07,21.03,21.06,24500.0,15.2444,15.2516,15.2226,15.2444,24500.0
2012-12-14 10:25:00,21.06,21.06,21.05,21.05,11400.0,15.2444,15.2444,15.2371,15.2371,11400.0
2012-12-14 10:30:00,21.05,21.08,21.05,21.06,77300.0,15.2371,15.2588,15.2371,15.2444,77300.0
2012-12-14 10:35:00,21.06,21.07,21.06,21.06,9200.0,15.2444,15.2516,15.2444,15.2444,9200.0
2012-12-14 10:40:00,21.07,21.07,21.01,21.01,61500.0,15.2516,15.2516,15.2082,15.2082,61500.0
2012-12-14 10:45:00,21.01,21.04,21.01,21.04,65100.0,15.2082,15.2299,15.2082,15.2299,65100.0
2012-12-14 10:50:00,21.04,21.04,21.02,21.03,63700.0,15.2299,15.2299,15.2154,15.2226,63700.0
2012-12-14 10:55:00,21.04,21.04,21.02,21.02,11000.0,15.2299,15.2299,15.2154,15.2154,11000.0
2012-12-14 11:00:00,21.02,21.03,21.01,21.02,24100.0,15.2154,15.2226,15.2082,15.2154,24100.0
2012-12-14 11:05:00,21.02,21.03,21.01,21.03,65400.0,15.2154,15.2226,15.2082,15.2226,65400.0
2012-12-14 11:10:00,21.03,21.03,21.02,21.02,21900.0,15.2226,15.2226,15.2154,15.2154,21900.0
2012-12-14 11:15:00,21.03,21.03,21.02,21.02,34300.0,15.2226,15.2226,15.2154,15.2154,34300.0
2012-12-14 11:20:00,21.03,21.03,21.02,21.03,20100.0,15.2226,15.2226,15.2154,15.2226,20100.0
2012-12-14 11:25:00,21.03,21.03,21.02,21.03,15700.0,15.2226,15.2226,15.2154,15.2226,15700.0
2012-12-14 11:30:00,21.03,21.03,21.0,21.0,65500.0,15.2226,15.2226,15.2009,15.2009,65500.0
2012-12-14 11:35:00,21.0,21.0,20.96,20.96,58700.0,15.2009,15.2009,15.172,15.172,58700.0
2012-12-14 11:40:00,20.96,20.97,20.96,20.96,10800.0,15.172,15.1792,15.172,15.172,10800.0
2012-12-14 11:45:00,20.96,20.97,20.96,20.96,15000.0,15.172,15.1792,15.172,15.172,15000.0
2012-12-14 11:50:00,20.96,20.99,20.96,20.99,51800.0,15.172,15.1937,15.172,15.1937,51800.0
2012-12-14 11:55:00,20.99,21.01,20.98,21.01,21800.0,15.1937,15.2082,15.1865,15.2082,21800.0
2012-12-14 12:00:00,21.01,21.04,21.01,21.04,35200.0,15.2082,15.2299,15.2082,15.2299,35200.0
2012-12-14 12:05:00,21.04,21.04,21.03,21.04,20200.0,15.2299,15.2299,15.2226,15.2299,20200.0
2012-12-14 12:10:00,21.04,21.04,21.03,21.03,15300.0,15.2299,15.2299,15.2226,15.2226,15300.0
2012-12-14 12:15:00,21.04,21.04,21.03,21.04,14000.0,15.2299,15.2299,15.2226,15.2299,14000.0
2012-12-14 12:20:00,21.04,21.04,21.01,21.01,85000.0,15.2299,15.2299,15.2082,15.2082,85000.0
2012-12-14 12:25:00,21.01,21.03,21.01,21.03,46100.0,15.2082,15.2226,15.2082,15.2226,46100.0
2012-12-14 12:30:00,21.03,21.03,21.0,21.0,62100.0,15.2226,15.2226,15.2009,15.2009,62100.0
2012-12-14 12:35:00,21.0,21.01,20.99,20.99,17600.0,15.2009,15.2082,15.1937,15.1937,17600.0
2012-12-14 12:40:00,20.99,21.0,20.99,20.99,12700.0,15.1937,15.2009,15.1937,15.1937,12700.0
2012-12-14 12:45:00,21.0,21.0,20.99,20.99,15500.0,15.2009,15.2009,15.1937,15.1937,15500.0
2012-12-14 12:50:00,21.0,21.0,20.98,20.99,38500.0,15.2009,15.2009,15.1865,15.1937,38500.0
2012-12-14 12:55:00,20.98,21.05,20.98,21.04,131800.0,15.1865,15.2371,15.1865,15.2299,131800.0
2012-12-14 13:00:00,21.04,21.05,21.04,21.05,15700.0,15.2299,15.2371,15.2299,15.2371,15700.0
2012-12-14 13:05:00,21.05,21.07,21.04,21.07,27600.0,15.2371,15.2516,15.2299,15.2516,27600.0
2012-12-14 13:10:00,21.06,21.07,21.05,21.05,33400.0,15.2444,15.2516,15.2371,15.2371,33400.0
2012-12-14 13:15:00,21.06,21.06,21.05,21.06,13200.0,15.2444,15.2444,15.2371,15.2444,13200.0
2012-12-14 13:20:00,21.06,21.06,21.05,21.05,23900.0,15.2444,15.2444,15.2371,15.2371,23900.0
2012-12-14 13:25:00,21.05,21.06,21.05,21.06,64900.0,15.2371,15.2444,15.2371,15.2444,64900.0
2012-12-14 13:30:00,21.06,21.06,21.05,21.06,27700.0,15.2444,15.2444,15.2371,15.2444,27700.0
2012-12-14 13:35:00,21.06,21.08,21.05,21.08,41300.0,15.2444,15.2588,15.2371,15.2588,41300.0
2012-12-14 13:40:00,21.08,21.1,21.08,21.08,56800.0,15.2588,15.2733,15.2588,15.2588,56800.0
2012-12-14 13:45:00,21.08,21.11,21.08,21.11,28400.0,15.2588,15.2806,15.2588,15.2806,28400.0
2012-12-14 13:50:00,21.11,21.11,21.1,21.11,11700.0,15.2806,15.2806,15.2733,15.2806,11700.0
2012-12-14 13:55:00,21.11,21.11,21.1,21.1,32900.0,15.2806,15.2806,15.2733,15.2733,32900.0
2012-12-14 14:00:00,21.11,21.11,21.1,21.1,18900.0,15.2806,15.2806,15.2733,15.2733,18900.0
2012-12-14 14:05:00,21.11,21.11,21.1,21.1,24000.0,15.2806,15.2806,15.2733,15.2733,24000.0
2012-12-14 14:10:00,21.1,21.11,21.1,21.11,28100.0,15.2733,15.2806,15.2733,15.2806,28100.0
2012-12-14 14:15:00,21.1,21.11,21.1,21.11,24300.0,15.2733,15.2806,15.2733,15.2806,24300.0
2012-12-14 14:20:00,21.1,21.11,21.1,21.1,21400.0,15.2733,15.2806,15.2733,15.2733,21400.0
2012-12-14 14:25:00,21.11,21.11,21.1,21.11,27400.0,15.2806,15.2806,15.2733,15.2806,27400.0
2012-12-14 14:30:00,21.1,21.11,21.07,21.07,82400.0,15.2733,15.2806,15.2516,15.2516,82400.0
2012-12-14 14:35:00,21.07,21.08,21.07,21.07,15400.0,15.2516,15.2588,15.2516,15.2516,15400.0
2012-12-14 14:40:00,21.08,21.08,21.06,21.06,40400.0,15.2588,15.2588,15.2444,15.2444,40400.0
2012-12-14 14:45:00,21.06,21.09,21.04,21.09,120300.0,15.2444,15.2661,15.2299,15.2661,120300.0
2012-12-14 14:50:00,21.09,21.1,21.08,21.1,24300.0,15.2661,15.2733,15.2588,15.2733,24300.0
2012-12-14 14:55:00,21.1,21.1,21.07,21.07,60500.0,15.2733,15.2733,15.2516,15.2516,60500.0
2012-12-14 15:00:00,21.07,21.08,21.07,21.07,14100.0,15.2516,15.2588,15.2516,15.2516,14100.0
2012-12-14 15:05:00,21.07,21.07,21.03,21.03,72900.0,15.2516,15.2516,15.2226,15.2226,72900.0
2012-12-14 15:10:00,21.03,21.04,21.02,21.04,90200.0,15.2226,15.2299,15.2154,15.2299,90200.0
2012-12-14 15:15:00,21.03,21.04,21.03,21.03,12400.0,15.2226,15.2299,15.2226,15.2226,12400.0
2012-12-14 15:20:00,21.04,21.04,21.01,21.01,91700.0,15.2299,15.2299,15.2082,15.2082,91700.0
2012-12-14 15:25:00,21.01,21.02,20.99,20.99,74700.0,15.2082,15.2154,15.1937,15.1937,74700.0
2012-12-14 15:30:00,20.99,21.03,20.99,21.02,238400.0,15.1937,15.2226,15.1937,15.2154,238400.0
2012-12-14 15:35:00,21.02,21.02,21.01,21.02,40400.0,15.2154,15.2154,15.2082,15.2154,40400.0
2012-12-14 15:40:00,21.02,21.02,21.01,21.01,65300.0,15.2154,15.2154,15.2082,15.2082,65300.0
2012-12-14 15:45:00,21.01,21.02,21.0,21.0,123100.0,15.2082,15.2154,15.2009,15.2009,123100.0
2012-12-14 15:50:00,21.0,21.01,20.97,21.0,194900.0,15.2009,15.2082,15.1792,15.2009,194900.0
2012-12-14 15:55:00,21.01,21.02,20.98,21.0,276800.0,15.2082,15.2154,15.1865,15.2009,276800.0
2012-12-17 09:30:00,21.08,21.11,21.04,21.1,46000.0,15.2588,15.2806,15.2299,15.2733,46000.0
2012-12-17 09:35:00,21.09,21.15,21.05,21.05,59000.0,15.2661,15.3095,15.2371,15.2371,59000.0
2012-12-17 09:40:00,21.05,21.09,21.03,21.05,109000.0,15.2371,15.2661,15.2226,15.2371,109000.0
2012-12-17 09:45:00,21.05,21.1,21.05,21.07,181000.0,15.2371,15.2733,15.2371,15.2516,181000.0
2012-12-17 09:50:00,21.08,21.11,21.07,21.1,240200.0,15.2588,15.2806,15.2516,15.2733,240200.0
2012-12-17 09:55:00,21.1,21.14,21.09,21.1,307400.0,15.2733,15.3023,15.2661,15.2733,307400.0
2012-12-17 10:00:00,21.11,21.19,21.1,21.17,187900.0,15.2806,15.3385,15.2733,15.324,187900.0
2012-12-17 10:05:00,21.17,21.2,21.17,21.18,113200.0,15.324,15.3457,15.324,15.3312,113200.0
2012-12-17 10:10:00,21.18,21.21,21.18,21.19,70300.0,15.3312,15.3529,15.3312,15.3385,70300.0
2012-12-17 10:15:00,21.19,21.19,21.17,21.19,62400.0,15.3385,15.3385,15.324,15.3385,62400.0
2012-12-17 10:20:00,21.18,21.19,21.14,21.14,22400.0,15.3312,15.3385,15.3023,15.3023,22400.0
2012-12-17 10:25:00,21.14,21.17,21.14,21.16,57500.0,15.3023,15.324,15.3023,15.3167,57500.0
2012-12-17 10:30:00,21.16,21.17,21.15,21.17,37300.0,15.3167,15.324,15.3095,15.324,37300.0
2012-12-17 10:35:00,21.17,21.19,21.17,21.19,3200.0,15.324,15.3385,15.324,15.3385,3200.0
2012-12-17 10:40:00,21.19,21.19,21.14,21.14,16000.0,15.3385,15.3385,15.3023,15.3023,16000.0
2012-12-17 10:45:00,21.14,21.15,21.14,21.15,35900.0,15.3023,15.3095,15.3023,15.3095,35900.0
2012-12-17 10:50:00,21.15,21.16,21.14,21.14,49800.0,15.3095,15.3167,15.3023,15.3023,49800.0
2012-12-17 10:55:00,21.14,21.15,21.14,21.14,3600.0,15.3023,15.3095,15.3023,15.3023,3600.0
2012-12-17 11:00:00,21.14,21.15,21.11,21.11,48400.0,15.3023,15.3095,15.2806,15.2806,48400.0
2012-12-17 11:05:00,21.11,21.13,21.11,21.12,15900.0,15.2806,15.295,15.2806,15.2878,15900.0
2012-12-17 11:10:00,21.12,21.14,21.12,21.14,35500.0,15.2878,15.3023,15.2878,15.3023,35500.0
2012-12-17 11:15:00,21.13,21.14,21.13,21.13,8600.0,15.295,15.3023,15.295,15.295,8600.0
2012-12-17 11:20:00,21.13,21.13,21.12,21.12,25300.0,15.295,15.295,15.2878,15.2878,25300.0
2012-12-17 11:25:00,21.13,21.13,21.09,21.09,65400.0,15.295,15.295,15.2661,15.2661,65400.0
2012-12-17 11:30:00,21.09,21.13,21.09,21.12,78100.0,15.2661,15.295,15.2661,15.2878,78100.0
2012-12-17 11:35:00,21.12,21.13,21.11,21.12,34300.0,15.2878,15.295,15.2806,15.2878,34300.0
2012-12-17 11:40:00,21.12,21.13,21.12,21.12,96800.0,15.2878,15.295,15.2878,15.2878,96800.0
2012-12-17 11:45:00,21.12,21.12,21.11,21.12,34200.0,15.2878,15.2878,15.2806,15.2878,34200.0
2012-12-17 11:50:00,21.12,21.12,21.11,21.12,14100.0,15.2878,15.2878,15.2806,15.2878,14100.0
2012-12-17 11:55:00,21.12,21.12,21.11,21.12,15400.0,15.2878,15.2878,15.2806,15.2878,15400.0
2012-12-17 12:00:00,21.12,21.12,21.1,21.1,51400.0,15.2878,15.2878,15.2733,15.2733,51400.0
2012-12-17 12:05:00,21.1,21.13,21.1,21.12,70700.0,15.2733,15.295,15.2733,15.2878,70700.0
2012-12-17 12:10:00,21.13,21.13,21.11,21.11,48800.0,15.295,15.295,15.2806,15.2806,48800.0
2012-12-17 12:15:00,21.12,21.12,21.11,21.11,16200.0,15.2878,15.2878,15.2806,15.2806,16200.0
2012-12-17 12:20:00,21.11,21.17,21.11,21.17,53400.0,15.2806,15.324,15.2806,15.324,53400.0
2012-12-17 12:25:00,21.17,21.17,21.15,21.15,30600.0,15.324,15.324,15.3095,15.3095,30600.0
2012-12-17 12:30:00,21.16,21.16,21.15,21.15,13800.0,15.3167,15.3167,15.3095,15.3095,13800.0
2012-12-17 12:35:00,21.15,21.16,21.14,21.14,28000.0,15.3095,15.3167,15.3023,15.3023,28000.0
2012-12-17 12:40:00,21.14,21.15,21.13,21.15,31600.0,15.3023,15.3095,15.295,15.3095,31600.0
2012-12-17 12:45:00,21.15,21.17,21.14,21.17,32200.0,15.3095,15.324,15.3023,15.324,32200.0
2012-12-17 12:50:00,21.17,21.17,21.16,21.17,12300.0,15.324,15.324,15.3167,15.324,12300.0
2012-12-17 12:55:00,21.17,21.17,21.17,21.17,11600.0,15.324,15.324,15.324,15.324,11600.0
2012-12-17 13:00:00,21.17,21.17,21.16,21.17,16200.0,15.324,15.324,15.3167,15.324,16200.0
2012-12-17 13:05:00,21.17,21.19,21.16,21.19,36900.0,15.324,15.3385,15.3167,15.3385,36900.0
2012-12-17 13:10:00,21.19,21.2,21.18,21.2,22300.0,15.3385,15.3457,15.3312,15.3457,22300.0
2012-12-17 13:15:00,21.2,21.21,21.16,21.16,83800.0,15.3457,15.3529,15.3167,15.3167,83800.0
2012-12-17 13:20:00,21.16,21.18,21.16,21.18,18800.0,15.3167,15.3312,15.3167,15.3312,18800.0
2012-12-17 13:25:00,21.18,21.19,21.17,21.18,46400.0,15.3312,15.3385,15.324,15.3312,46400.0
2012-12-17 13:30:00,21.17,21.18,21.17,21.18,7200.0,15.324,15.3312,15.324,15.3312,7200.0
2012-12-17 13:35:00,21.17,21.18,21.17,21.17,26700.0,15.324,15.3312,15.324,15.324,26700.0
2012-12-17 13:40:00,21.17,21.18,21.14,21.14,64900.0,15.324,15.3312,15.3023,15.3023,64900.0
2012-12-17 13:45:00,21.14,21.15,21.13,21.13,15800.0,15.3023,15.3095,15.295,15.295,15800.0
2012-12-17 13:50:00,21.13,21.14,21.11,21.11,27400.0,15.295,15.3023,15.2806,15.2806,27400.0
2012-12-17 13:55:00,21.11,21.12,21.09,21.09,60500.0,15.2806,15.2878,15.2661,15.2661,60500.0
2012-12-17 14:00:00,21.09,21.12,21.09,21.12,62900.0,15.2661,15.2878,15.2661,15.2878,62900.0
2012-12-17 14:05:00,21.11,21.12,21.11,21.12,17800.0,15.2806,15.2878,15.2806,15.2878,17800.0
2012-12-17 14:10:00,21.12,21.12,21.11,21.12,25700.0,15.2878,15.2878,15.2806,15.2878,25700.0
2012-12-17 14:15:00,21.11,21.12,21.11,21.12,31800.0,15.2806,15.2878,15.2806,15.2878,31800.0
2012-12-17 14:20:00,21.11,21.12,21.06,21.06,93800.0,15.2806,15.2878,15.2444,15.2444,93800.0
2012-12-17 14:25:00,21.06,21.09,21.06,21.09,62900.0,15.2444,15.2661,15.2444,15.2661,62900.0
2012-12-17 14:30:00,21.09,21.09,21.06,21.07,86300.0,15.2661,15.2661,15.2444,15.2516,86300.0
2012-12-17 14:35:00,21.07,21.08,21.07,21.08,20800.0,15.2516,15.2588,15.2516,15.2588,20800.0
2012-12-17 14:40:00,21.07,21.08,21.07,21.08,31200.0,15.2516,15.2588,15.2516,15.2588,31200.0
2012-12-17 14:45:00,21.08,21.08,21.07,21.07,31500.0,15.2588,15.2588,15.2516,15.2516,31500.0
2012-12-17 14:50:00,21.07,21.08,21.04,21.06,100700.0,15.2516,15.2588,15.2299,15.2444,100700.0
2012-12-17 14:55:00,21.06,21.09,21.05,21.07,77700.0,15.2444,15.2661,15.2371,15.2516,77700.0
2012-12-17 15:00:00,21.08,21.1,21.07,21.1,48800.0,15.2588,15.2733,15.2516,15.2733,48800.0
2012-12-17 15:05:00,21.09,21.13,21.09,21.12,75900.0,15.2661,15.295,15.2661,15.2878,75900.0
2012-12-17 15:10:00,21.12,21.12,21.11,21.12,35000.0,15.2878,15.2878,15.2806,15.2878,35000.0
2012-12-17 15:15:00,21.12,21.13,21.11,21.13,47800.0,15.2878,15.295,15.2806,15.295,47800.0
2012-12-17 15:20:00,21.13,21.14,21.12,21.14,50600.0,15.295,15.3023,15.2878,15.3023,50600.0
2012-12-17 15:25:00,21.14,21.17,21.13,21.16,197700.0,15.3023,15.324,15.295,15.3167,197700.0
2012-12-17 15:30:00,21.16,21.18,21.15,21.18,58100.0,15.3167,15.3312,15.3095,15.3312,58100.0
2012-12-17 15:35:00,21.18,21.21,21.18,21.21,82500.0,15.3312,15.3529,15.3312,15.3529,82500.0
2012-12-17 15:40:00,21.21,21.23,21.21,21.23,77200.0,15.3529,15.3674,15.3529,15.3674,77200.0
2012-12-17 15:45:00,21.23,21.27,21.23,21.27,237800.0,15.3674,15.3964,15.3674,15.3964,237800.0
2012-12-17 15:50:00,21.26,21.27,21.23,21.26,342800.0,15.3891,15.3964,15.3674,15.3891,342800.0
2012-12-17 15:55:00,21.26,21.28,21.24,21.27,332000.0,15.3891,15.4036,15.3747,15.3964,332000.0
2012-12-18 09:30:00,21.27,21.31,21.2,21.23,52400.0,15.3964,15.4253,15.3457,15.3674,52400.0
2012-12-18 09:35:00,21.23,21.28,21.22,21.25,42600.0,15.3674,15.4036,15.3602,15.3819,42600.0
2012-12-18 09:40:00,21.25,21.25,21.2,21.21,15300.0,15.3819,15.3819,15.3457,15.3529,15300.0
2012-12-18 09:45:00,21.21,21.25,21.21,21.24,22200.0,15.3529,15.3819,15.3529,15.3747,22200.0
2012-12-18 09:50:00,21.24,21.24,21.21,21.22,18600.0,15.3747,15.3747,15.3529,15.3602,18600.0
2012-12-18 09:55:00,21.22,21.24,21.22,21.24,12300.0,15.3602,15.3747,15.3602,15.3747,12300.0
2012-12-18 10:00:00,21.23,21.24,21.23,21.24,7100.0,15.3674,15.3747,15.3674,15.3747,7100.0
2012-12-18 10:05:00,21.24,21.27,21.23,21.27,40700.0,15.3747,15.3964,15.3674,15.3964,40700.0
2012-12-18 10:10:00,21.27,21.32,21.25,21.31,58300.0,15.3964,15.4326,15.3819,15.4253,58300.0
2012-12-18 10:15:00,21.31,21.32,21.3,21.3,40000.0,15.4253,15.4326,15.4181,15.4181,40000.0
2012-12-18 10:20:00,21.3,21.31,21.29,21.29,60800.0,15.4181,15.4253,15.4108,15.4108,60800.0
2012-12-18 10:25:00,21.3,21.31,21.27,21.29,184000.0,15.4181,15.4253,15.3964,15.4108,184000.0
2012-12-18 10:30:00,21.29,21.33,21.27,21.32,233300.0,15.4108,15.4398,15.3964,15.4326,233300.0
2012-12-18 10:35:00,21.33,21.35,21.32,21.35,20200.0,15.4398,15.4543,15.4326,15.4543,20200.0
2012-12-18 10:40:00,21.35,21.35,21.33,21.34,8700.0,15.4543,15.4543,15.4398,15.447,8700.0
2012-12-18 10:45:00,21.34,21.35,21.34,21.35,8000.0,15.447,15.4543,15.447,15.4543,8000.0
2012-12-18 10:50:00,21.35,21.35,21.34,21.35,32800.0,15.4543,15.4543,15.447,15.4543,32800.0
2012-12-18 10:55:00,21.35,21.35,21.33,21.33,25600.0,15.4543,15.4543,15.4398,15.4398,25600.0
2012-12-18 11:00:00,21.33,21.34,21.33,21.34,19500.0,15.4398,15.447,15.4398,15.447,19500.0
2012-12-18 11:05:00,21.34,21.38,21.33,21.38,59000.0,15.447,15.476,15.4398,15.476,59000.0
2012-12-18 11:10:00,21.38,21.38,21.35,21.36,221900.0,15.476,15.476,15.4543,15.4615,221900.0
2012-12-18 11:15:00,21.36,21.37,21.35,21.36,37600.0,15.4615,15.4688,15.4543,15.4615,37600.0
2012-12-18 11:20:00,21.37,21.37,21.34,21.35,39900.0,15.4688,15.4688,15.447,15.4543,39900.0
2012-12-18 11:25:00,21.35,21.36,21.35,21.35,7100.0,15.4543,15.4615,15.4543,15.4543,7100.0
2012-12-18 11:30:00,21.35,21.36,21.35,21.36,8900.0,15.4543,15.4615,15.4543,15.4615,8900.0
2012-12-18 11:35:00,21.35,21.37,21.35,21.37,20000.0,15.4543,15.4688,15.4543,15.4688,20000.0
2012-12-18 11:40:00,21.36,21.37,21.36,21.37,9700.0,15.4615,15.4688,15.4615,15.4688,9700.0
2012-12-18 11:45:00,21.37,21.37,21.36,21.37,4900.0,15.4688,15.4688,15.4615,15.4688,4900.0
2012-12-18 11:50:00,21.37,21.37,21.34,21.34,21900.0,15.4688,15.4688,15.447,15.447,21900.0
2012-12-18 11:55:00,21.35,21.36,21.35,21.36,23900.0,15.4543,15.4615,15.4543,15.4615,23900.0
2012-12-18 12:00:00,21.35,21.36,21.35,21.35,7600.0,15.4543,15.4615,15.4543,15.4543,7600.0
2012-12-18 12:05:00,21.36,21.36,21.34,21.34,30000.0,15.4615,15.4615,15.447,15.447,30000.0
2012-12-18 12:10:00,21.35,21.35,21.34,21.35,21900.0,15.4543,15.4543,15.447,15.4543,21900.0
2012-12-18 12:15:00,21.34,21.36,21.34,21.36,20700.0,15.447,15.4615,15.447,15.4615,20700.0
2012-12-18 12:20:00,21.36,21.39,21.36,21.37,42500.0,15.4615,15.4832,15.4615,15.4688,42500.0
2012-12-18 12:25:00,21.38,21.38,21.35,21.36,12000.0,15.476,15.476,15.4543,15.4615,12000.0
2012-12-18 12:30:00,21.36,21.37,21.36,21.36,8200.0,15.4615,15.4688,15.4615,15.4615,8200.0
2012-12-18 12:35:00,21.37,21.39,21.36,21.39,29700.0,15.4688,15.4832,15.4615,15.4832,29700.0
2012-12-18 12:40:00,21.39,21.44,21.39,21.44,60500.0,15.4832,15.5194,15.4832,15.5194,60500.0
2012-12-18 12:45:00,21.43,21.44,21.41,21.42,24600.0,15.5122,15.5194,15.4977,15.5049,24600.0
2012-12-18 12:50:00,21.43,21.45,21.43,21.45,65400.0,15.5122,15.5267,15.5122,15.5267,65400.0
2012-12-18 12:55:00,21.45,21.47,21.44,21.47,26900.0,15.5267,15.5411,15.5194,15.5411,26900.0
2012-12-18 13:00:00,21.47,21.47,21.45,21.46,36300.0,15.5411,15.5411,15.5267,15.5339,36300.0
2012-12-18 13:05:00,21.45,21.47,21.45,21.47,12300.0,15.5267,15.5411,15.5267,15.5411,12300.0
2012-12-18 13:10:00,21.47,21.47,21.43,21.43,16500.0,15.5411,15.5411,15.5122,15.5122,16500.0
2012-12-18 13:15:00,21.43,21.45,21.42,21.44,48900.0,15.5122,15.5267,15.5049,15.5194,48900.0
2012-12-18 13:20:00,21.44,21.45,21.42,21.43,21400.0,15.5194,15.5267,15.5049,15.5122,21400.0
2012-12-18 13:25:00,21.42,21.46,21.42,21.46,29800.0,15.5049,15.5339,15.5049,15.5339,29800.0
2012-12-18 13:30:00,21.45,21.46,21.43,21.46,78200.0,15.5267,15.5339,15.5122,15.5339,78200.0
2012-12-18 13:35:00,21.46,21.46,21.45,21.46,10700.0,15.5339,15.5339,15.5267,15.5339,10700.0
2012-12-18 13:40:00,21.46,21.49,21.46,21.48,40500.0,15.5339,15.5556,15.5339,15.5484,40500.0
2012-12-18 13:45:00,21.48,21.48,21.45,21.46,25500.0,15.5484,15.5484,15.5267,15.5339,25500.0
2012-12-18 13:50:00,21.45,21.46,21.44,21.45,46600.0,15.5267,15.5339,15.5194,15.5267,46600.0
2012-12-18 13:55:00,21.45,21.48,21.45,21.48,43600.0,15.5267,15.5484,15.5267,15.5484,43600.0
2012-12-18 14:00:00,21.47,21.48,21.45,21.46,43000.0,15.5411,15.5484,15.5267,15.5339,43000.0
2012-12-18 14:05:00,21.45,21.46,21.45,21.45,4600.0,15.5267,15.5339,15.5267,15.5267,4600.0
2012-12-18 14:10:00,21.45,21.46,21.44,21.45,31300.0,15.5267,15.5339,15.5194,15.5267,31300.0
2012-12-18 14:15:00,21.45,21.45,21.42,21.42,23400.0,15.5267,15.5267,15.5049,15.5049,23400.0
2012-12-18 14:20:00,21.42,21.44,21.42,21.44,68400.0,15.5049,15.5194,15.5049,15.5194,68400.0
2012-12-18 14:25:00,21.43,21.44,21.42,21.43,29000.0,15.5122,15.5194,15.5049,15.5122,29000.0
2012-12-18 14:30:00,21.42,21.43,21.42,21.42,6100.0,15.5049,15.5122,15.5049,15.5049,6100.0
2012-12-18 14:35:00,21.42,21.43,21.39,21.41,32300.0,15.5049,15.5122,15.4832,15.4977,32300.0
2012-12-18 14:40:00,21.41,21.41,21.4,21.4,10200.0,15.4977,15.4977,15.4905,15.4905,10200.0
2012-12-18 14:45:00,21.4,21.41,21.4,21.4,4100.0,15.4905,15.4977,15.4905,15.4905,4100.0
2012-12-18 14:50:00,21.41,21.41,21.39,21.4,37100.0,15.4977,15.4977,15.4832,15.4905,37100.0
2012-12-18 14:55:00,21.41,21.41,21.39,21.39,17500.0,15.4977,15.4977,15.4832,15.4832,17500.0
2012-12-18 15:00:00,21.39,21.43,21.39,21.43,58600.0,15.4832,15.5122,15.4832,15.5122,58600.0
2012-12-18 15:05:00,21.43,21.45,21.42,21.43,36000.0,15.5122,15.5267,15.5049,15.5122,36000.0
2012-12-18 15:10:00,21.43,21.43,21.4,21.41,35100.0,15.5122,15.5122,15.4905,15.4977,35100.0
2012-12-18 15:15:00,21.4,21.41,21.4,21.41,33000.0,15.4905,15.4977,15.4905,15.4977,33000.0
2012-12-18 15:20:00,21.41,21.43,21.4,21.43,45700.0,15.4977,15.5122,15.4905,15.5122,45700.0
2012-12-18 15:25:00,21.43,21.43,21.4,21.41,52600.0,15.5122,15.5122,15.4905,15.4977,52600.0
2012-12-18 15:30:00,21.4,21.42,21.39,21.39,146000.0,15.4905,15.5049,15.4832,15.4832,146000.0
2012-12-18 15:35:00,21.4,21.4,21.39,21.39,49800.0,15.4905,15.4905,15.4832,15.4832,49800.0
2012-12-18 15:40:00,21.4,21.42,21.39,21.4,92600.0,15.4905,15.5049,15.4832,15.4905,92600.0
2012-12-18 15:45:00,21.39,21.39,21.35,21.38,252800.0,15.4832,15.4832,15.4543,15.476,252800.0
2012-12-18 15:50:00,21.38,21.43,21.37,21.41,339000.0,15.476,15.5122,15.4688,15.4977,339000.0
2012-12-18 15:55:00,21.42,21.46,21.42,21.44,735000.0,15.5049,15.5339,15.5049,15.5194,735000.0
2012-12-19 09:30:00,21.44,21.48,21.42,21.47,28100.0,15.5194,15.5484,15.5049,15.5411,28100.0
2012-12-19 09:35:00,21.45,21.46,21.39,21.44,46800.0,15.5267,15.5339,15.4832,15.5194,46800.0
2012-12-19 09:40:00,21.44,21.49,21.42,21.49,61600.0,15.5194,15.5556,15.5049,15.5556,61600.0
2012-12-19 09:45:00,21.49,21.5,21.48,21.49,32700.0,15.5556,15.5629,15.5484,15.5556,32700.0
2012-12-19 09:50:00,21.5,21.5,21.49,21.5,36900.0,15.5629,15.5629,15.5556,15.5629,36900.0
2012-12-19 09:55:00,21.51,21.51,21.46,21.46,25500.0,15.5701,15.5701,15.5339,15.5339,25500.0
2012-12-19 10:00:00,21.46,21.46,21.43,21.43,30900.0,15.5339,15.5339,15.5122,15.5122,30900.0
2012-12-19 10:05:00,21.43,21.45,21.43,21.45,26800.0,15.5122,15.5267,15.5122,15.5267,26800.0
2012-12-19 10:10:00,21.45,21.45,21.42,21.45,27300.0,15.5267,15.5267,15.5049,15.5267,27300.0
2012-12-19 10:15:00,21.44,21.47,21.44,21.46,24000.0,15.5194,15.5411,15.5194,15.5339,24000.0
2012-12-19 10:20:00,21.46,21.47,21.45,21.45,11100.0,15.5339,15.5411,15.5267,15.5267,11100.0
2012-12-19 10:25:00,21.44,21.44,21.43,21.44,3100.0,15.5194,15.5194,15.5122,15.5194,3100.0
2012-12-19 10:30:00,21.44,21.44,21.42,21.42,5500.0,15.5194,15.5194,15.5049,15.5049,5500.0
2012-12-19 10:35:00,21.43,21.45,21.43,21.44,48900.0,15.5122,15.5267,15.5122,15.5194,48900.0
2012-12-19 10:40:00,21.43,21.43,21.39,21.41,20700.0,15.5122,15.5122,15.4832,15.4977,20700.0
2012-12-19 10:45:00,21.41,21.44,21.41,21.44,23700.0,15.4977,15.5194,15.4977,15.5194,23700.0
2012-12-19 10:50:00,21.44,21.47,21.43,21.45,258500.0,15.5194,15.5411,15.5122,15.5267,258500.0
2012-12-19 10:55:00,21.46,21.46,21.43,21.44,18400.0,15.5339,15.5339,15.5122,15.5194,18400.0
2012-12-19 11:00:00,21.44,21.45,21.43,21.45,23000.0,15.5194,15.5267,15.5122,15.5267,23000.0
2012-12-19 11:05:00,21.44,21.47,21.44,21.47,20200.0,15.5194,15.5411,15.5194,15.5411,20200.0
2012-12-19 11:10:00,21.47,21.48,21.47,21.48,24300.0,15.5411,15.5484,15.5411,15.5484,24300.0
2012-12-19 11:15:00,21.48,21.48,21.45,21.47,35300.0,15.5484,15.5484,15.5267,15.5411,35300.0
2012-12-19 11:20:00,21.48,21.48,21.45,21.46,112200.0,15.5484,15.5484,15.5267,15.5339,112200.0
2012-12-19 11:25:00,21.47,21.47,21.46,21.46,15800.0,15.5411,15.5411,15.5339,15.5339,15800.0
2012-12-19 11:30:00,21.47,21.62,21.47,21.51,320400.0,15.5411,15.6497,15.5411,15.5701,320400.0
2012-12-19 11:35:00,21.52,21.52,21.47,21.49,52200.0,15.5773,15.5773,15.5411,15.5556,52200.0
2012-12-19 11:40:00,21.49,21.5,21.48,21.5,12500.0,15.5556,15.5629,15.5484,15.5629,12500.0
2012-12-19 11:45:00,21.5,21.51,21.49,21.5,19800.0,15.5629,15.5701,15.5556,15.5629,19800.0
2012-12-19 11:50:00,21.5,21.51,21.48,21.49,24100.0,15.5629,15.5701,15.5484,15.5556,24100.0
2012-12-19 11:55:00,21.5,21.51,21.49,21.5,11200.0,15.5629,15.5701,15.5556,15.5629,11200.0
2012-12-19 12:00:00,21.49,21.51,21.49,21.5,41500.0,15.5556,15.5701,15.5556,15.5629,41500.0
2012-12-19 12:05:00,21.51,21.51,21.5,21.51,4300.0,15.5701,15.5701,15.5629,15.5701,4300.0
2012-12-19 12:10:00,21.51,21.52,21.5,21.51,120400.0,15.5701,15.5773,15.5629,15.5701,120400.0
2012-12-19 12:15:00,21.51,21.53,21.51,21.51,78100.0,15.5701,15.5846,15.5701,15.5701,78100.0
2012-12-19 12:20:00,21.51,21.52,21.49,21.51,96000.0,15.5701,15.5773,15.5556,15.5701,96000.0
2012-12-19 12:25:00,21.51,21.52,21.51,21.52,8500.0,15.5701,15.5773,15.5701,15.5773,8500.0
2012-12-19 12:30:00,21.52,21.52,21.5,21.51,14500.0,15.5773,15.5773,15.5629,15.5701,14500.0
2012-12-19 12:35:00,21.51,21.51,21.5,21.51,3200.0,15.5701,15.5701,15.5629,15.5701,3200.0
2012-12-19 12:40:00,21.51,21.54,21.5,21.52,37400.0,15.5701,15.5918,15.5629,15.5773,37400.0
2012-12-19 12:45:00,21.53,21.53,21.51,21.52,22000.0,15.5846,15.5846,15.5701,15.5773,22000.0
2012-12-19 12:50:00,21.51,21.52,21.51,21.52,14000.0,15.5701,15.5773,15.5701,15.5773,14000.0
2012-12-19 12:55:00,21.51,21.52,21.51,21.51,7200.0,15.5701,15.5773,15.5701,15.5701,7200.0
2012-12-19 13:00:00,21.51,21.52,21.5,21.5,51400.0,15.5701,15.5773,15.5629,15.5629,51400.0
2012-12-19 13:05:00,21.5,21.51,21.5,21.5,32300.0,15.5629,15.5701,15.5629,15.5629,32300.0
2012-12-19 13:10:00,21.51,21.52,21.5,21.52,43100.0,15.5701,15.5773,15.5629,15.5773,43100.0
2012-12-19 13:15:00,21.51,21.52,21.51,21.52,10700.0,15.5701,15.5773,15.5701,15.5773,10700.0
2012-12-19 13:20:00,21.52,21.52,21.51,21.51,15500.0,15.5773,15.5773,15.5701,15.5701,15500.0
2012-12-19 13:25:00,21.52,21.55,21.52,21.54,61500.0,15.5773,15.599,15.5773,15.5918,61500.0
2012-12-19 13:30:00,21.54,21.56,21.54,21.56,104700.0,15.5918,15.6063,15.5918,15.6063,104700.0
2012-12-19 13:35:00,21.56,21.56,21.54,21.56,276800.0,15.6063,15.6063,15.5918,15.6063,276800.0
2012-12-19 13:40:00,21.55,21.58,21.55,21.57,56400.0,15.599,15.6208,15.599,15.6135,56400.0
2012-12-19 13:45:00,21.57,21.57,21.55,21.57,136800.0,15.6135,15.6135,15.599,15.6135,136800.0
2012-12-19 13:50:00,21.57,21.58,21.56,21.57,23400.0,15.6135,15.6208,15.6063,15.6135,23400.0
2012-12-19 13:55:00,21.57,21.59,21.57,21.58,37300.0,15.6135,15.628,15.6135,15.6208,37300.0
2012-12-19 14:00:00,21.57,21.58,21.54,21.55,35600.0,15.6135,15.6208,15.5918,15.599,35600.0
2012-12-19 14:05:00,21.55,21.55,21.53,21.53,27400.0,15.599,15.599,15.5846,15.5846,27400.0
2012-12-19 14:10:00,21.53,21.54,21.53,21.54,11100.0,15.5846,15.5918,15.5846,15.5918,11100.0
2012-12-19 14:15:00,21.53,21.54,21.5,21.51,66700.0,15.5846,15.5918,15.5629,15.5701,66700.0
2012-12-19 14:20:00,21.51,21.52,21.5,21.51,50000.0,15.5701,15.5773,15.5629,15.5701,50000.0
2012-12-19 14:25:00,21.51,21.51,21.5,21.5,32500.0,15.5701,15.5701,15.5629,15.5629,32500.0
2012-12-19 14:30:00,21.5,21.52,21.49,21.51,148500.0,15.5629,15.5773,15.5556,15.5701,148500.0
2012-12-19 14:35:00,21.51,21.51,21.49,21.5,55200.0,15.5701,15.5701,15.5556,15.5629,55200.0
2012-12-19 14:40:00,21.5,21.51,21.47,21.47,49400.0,15.5629,15.5701,15.5411,15.5411,49400.0
2012-12-19 14:45:00,21.48,21.48,21.45,21.46,40000.0,15.5484,15.5484,15.5267,15.5339,40000.0
2012-12-19 14:50:00,21.46,21.48,21.45,21.46,39100.0,15.5339,15.5484,15.5267,15.5339,39100.0
2012-12-19 14:55:00,21.46,21.48,21.46,21.48,45400.0,15.5339,15.5484,15.5339,15.5484,45400.0
2012-12-19 15:00:00,21.48,21.48,21.46,21.47,37000.0,15.5484,15.5484,15.5339,15.5411,37000.0
2012-12-19 15:05:00,21.47,21.48,21.46,21.47,35600.0,15.5411,15.5484,15.5339,15.5411,35600.0
2012-12-19 15:10:00,21.48,21.48,21.44,21.44,78700.0,15.5484,15.5484,15.5194,15.5194,78700.0
2012-12-19 15:15:00,21.44,21.46,21.42,21.44,55600.0,15.5194,15.5339,15.5049,15.5194,55600.0
2012-12-19 15:20:00,21.43,21.45,21.43,21.44,34600.0,15.5122,15.5267,15.5122,15.5194,34600.0
2012-12-19 15:25:00,21.45,21.45,21.44,21.45,12100.0,15.5267,15.5267,15.5194,15.5267,12100.0
2012-12-19 15:30:00,21.45,21.45,21.43,21.44,32900.0,15.5267,15.5267,15.5122,15.5194,32900.0
2012-12-19 15:35:00,21.44,21.46,21.43,21.45,134100.0,15.5194,15.5339,15.5122,15.5267,134100.0
2012-12-19 15:40:00,21.44,21.46,21.44,21.46,86500.0,15.5194,15.5339,15.5194,15.5339,86500.0
2012-12-19 15:45:00,21.46,21.47,21.42,21.43,143200.0,15.5339,15.5411,15.5049,15.5122,143200.0
2012-12-19 15:50:00,21.42,21.43,21.39,21.39,150400.0,15.5049,15.5122,15.4832,15.4832,150400.0
2012-12-19 15:55:00,21.39,21.4,21.35,21.39,645300.0,15.4832,15.4905,15.4543,15.4832,645300.0
2012-12-20 09:30:00,21.37,21.42,21.35,21.36,40200.0,15.4688,15.5049,15.4543,15.4615,40200.0
2012-12-20 09:35:00,21.35,21.43,21.34,21.36,72700.0,15.4543,15.5122,15.447,15.4615,72700.0
2012-12-20 09:40:00,21.36,21.38,21.35,21.35,20400.0,15.4615,15.476,15.4543,15.4543,20400.0
2012-12-20 09:45:00,21.34,21.35,21.29,21.29,28000.0,15.447,15.4543,15.4108,15.4108,28000.0
2012-12-20 09:50:00,21.28,21.3,21.27,21.29,45600.0,15.4036,15.4181,15.3964,15.4108,45600.0
2012-12-20 09:55:00,21.29,21.3,21.28,21.29,80600.0,15.4108,15.4181,15.4036,15.4108,80600.0
2012-12-20 10:00:00,21.29,21.32,21.29,21.3,34500.0,15.4108,15.4326,15.4108,15.4181,34500.0
2012-12-20 10:05:00,21.3,21.34,21.3,21.34,19400.0,15.4181,15.447,15.4181,15.447,19400.0
2012-12-20 10:10:00,21.34,21.38,21.33,21.38,63400.0,15.447,15.476,15.4398,15.476,63400.0
2012-12-20 10:15:00,21.37,21.4,21.37,21.4,24800.0,15.4688,15.4905,15.4688,15.4905,24800.0
2012-12-20 10:20:00,21.4,21.4,21.38,21.38,25400.0,15.4905,15.4905,15.476,15.476,25400.0
2012-12-20 10:25:00,21.39,21.42,21.39,21.4,38800.0,15.4832,15.5049,15.4832,15.4905,38800.0
2012-12-20 10:30:00,21.4,21.41,21.39,21.41,19500.0,15.4905,15.4977,15.4832,15.4977,19500.0
2012-12-20 10:35:00,21.41,21.46,21.41,21.46,58900.0,15.4977,15.5339,15.4977,15.5339,58900.0
2012-12-20 10:40:00,21.45,21.46,21.43,21.44,46900.0,15.5267,15.5339,15.5122,15.5194,46900.0
2012-12-20 10:45:00,21.44,21.44,21.39,21.4,70200.0,15.5194,15.5194,15.4832,15.4905,70200.0
2012-12-20 10:50:00,21.39,21.41,21.38,21.4,72900.0,15.4832,15.4977,15.476,15.4905,72900.0
2012-12-20 10:55:00,21.41,21.43,21.41,21.43,31700.0,15.4977,15.5122,15.4977,15.5122,31700.0
2012-12-20 11:00:00,21.42,21.43,21.37,21.39,71200.0,15.5049,15.5122,15.4688,15.4832,71200.0
2012-12-20 11:05:00,21.38,21.43,21.38,21.42,279100.0,15.476,15.5122,15.476,15.5049,279100.0
2012-12-20 11:10:00,21.42,21.42,21.4,21.42,65300.0,15.5049,15.5049,15.4905,15.5049,65300.0
2012-12-20 11:15:00,21.42,21.44,21.42,21.44,26200.0,15.5049,15.5194,15.5049,15.5194,26200.0
2012-12-20 11:20:00,21.44,21.46,21.44,21.46,43600.0,15.5194,15.5339,15.5194,15.5339,43600.0
2012-12-20 11:25:00,21.47,21.48,21.45,21.46,68000.0,15.5411,15.5484,15.5267,15.5339,68000.0
2012-12-20 11:30:00,21.46,21.48,21.46,21.47,22800.0,15.5339,15.5484,15.5339,15.5411,22800.0
2012-12-20 11:35:00,21.48,21.51,21.48,21.48,63200.0,15.5484,15.5701,15.5484,15.5484,63200.0
2012-12-20 11:40:00,21.48,21.5,21.48,21.48,18900.0,15.5484,15.5629,15.5484,15.5484,18900.0
2012-12-20 11:45:00,21.49,21.5,21.48,21.48,32700.0,15.5556,15.5629,15.5484,15.5484,32700.0
2012-12-20 11:50:00,21.49,21.49,21.47,21.48,22400.0,15.5556,15.5556,15.5411,15.5484,22400.0
2012-12-20 11:55:00,21.48,21.5,21.48,21.48,36600.0,15.5484,15.5629,15.5484,15.5484,36600.0
2012-12-20 12:00:00,21.48,21.5,21.48,21.49,34400.0,15.5484,15.5629,15.5484,15.5556,34400.0
2012-12-20 12:05:00,21.5,21.5,21.49,21.5,14000.0,15.5629,15.5629,15.5556,15.5629,14000.0
2012-12-20 12:10:00,21.5,21.5,21.49,21.5,19400.0,15.5629,15.5629,15.5556,15.5629,19400.0
2012-12-20 12:15:00,21.49,21.5,21.48,21.5,43400.0,15.5556,15.5629,15.5484,15.5629,43400.0
2012-12-20 12:20:00,21.49,21.5,21.49,21.5,9100.0,15.5556,15.5629,15.5556,15.5629,9100.0
2012-12-20 12:25:00,21.5,21.52,21.49,21.51,194000.0,15.5629,15.5773,15.5556,15.5701,194000.0
2012-12-20 12:30:00,21.5,21.51,21.5,21.51,9200.0,15.5629,15.5701,15.5629,15.5701,9200.0
2012-12-20 12:35:00,21.5,21.51,21.5,21.51,10900.0,15.5629,15.5701,15.5629,15.5701,10900.0
2012-12-20 12:40:00,21.51,21.51,21.5,21.51,8900.0,15.5701,15.5701,15.5629,15.5701,8900.0
2012-12-20 12:45:00,21.5,21.51,21.5,21.5,7100.0,15.5629,15.5701,15.5629,15.5629,7100.0
2012-12-20 12:50:00,21.5,21.51,21.5,21.51,15100.0,15.5629,15.5701,15.5629,15.5701,15100.0
2012-12-20 12:55:00,21.5,21.52,21.5,21.52,52800.0,15.5629,15.5773,15.5629,15.5773,52800.0
2012-12-20 13:00:00,21.52,21.52,21.51,21.52,10200.0,15.5773,15.5773,15.5701,15.5773,10200.0
2012-12-20 13:05:00,21.52,21.55,21.51,21.55,37800.0,15.5773,15.599,15.5701,15.599,37800.0
2012-12-20 13:10:00,21.55,21.55,21.51,21.52,40200.0,15.599,15.599,15.5701,15.5773,40200.0
2012-12-20 13:15:00,21.52,21.53,21.5,21.51,48300.0,15.5773,15.5846,15.5629,15.5701,48300.0
2012-12-20 13:20:00,21.51,21.51,21.47,21.51,56800.0,15.5701,15.5701,15.5411,15.5701,56800.0
2012-12-20 13:25:00,21.5,21.51,21.49,21.5,92600.0,15.5629,15.5701,15.5556,15.5629,92600.0
2012-12-20 13:30:00,21.5,21.51,21.48,21.49,116400.0,15.5629,15.5701,15.5484,15.5556,116400.0
2012-12-20 13:35:00,21.5,21.51,21.48,21.49,84300.0,15.5629,15.5701,15.5484,15.5556,84300.0
2012-12-20 13:40:00,21.49,21.49,21.46,21.48,38400.0,15.5556,15.5556,15.5339,15.5484,38400.0
2012-12-20 13:45:00,21.48,21.5,21.48,21.5,77200.0,15.5484,15.5629,15.5484,15.5629,77200.0
2012-12-20 13:50:00,21.5,21.51,21.49,21.49,56400.0,15.5629,15.5701,15.5556,15.5556,56400.0
2012-12-20 13:55:00,21.5,21.5,21.49,21.5,10700.0,15.5629,15.5629,15.5556,15.5629,10700.0
2012-12-20 14:00:00,21.5,21.5,21.46,21.48,114100.0,15.5629,15.5629,15.5339,15.5484,114100.0
2012-12-20 14:05:00,21.47,21.48,21.47,21.48,1200.0,15.5411,15.5484,15.5411,15.5484,1200.0
2012-12-20 14:10:00,21.47,21.49,21.47,21.48,46800.0,15.5411,15.5556,15.5411,15.5484,46800.0
2012-12-20 14:15:00,21.48,21.49,21.47,21.49,54700.0,15.5484,15.5556,15.5411,15.5556,54700.0
2012-12-20 14:20:00,21.48,21.49,21.48,21.48,28300.0,15.5484,15.5556,15.5484,15.5484,28300.0
2012-12-20 14:25:00,21.48,21.5,21.48,21.5,47300.0,15.5484,15.5629,15.5484,15.5629,47300.0
2012-12-20 14:30:00,21.5,21.5,21.48,21.48,39500.0,15.5629,15.5629,15.5484,15.5484,39500.0
2012-12-20 14:35:00,21.48,21.48,21.47,21.47,20300.0,15.5484,15.5484,15.5411,15.5411,20300.0
2012-12-20 14:40:00,21.47,21.48,21.47,21.48,6800.0,15.5411,15.5484,15.5411,15.5484,6800.0
2012-12-20 14:45:00,21.47,21.49,21.47,21.49,31500.0,15.5411,15.5556,15.5411,15.5556,31500.0
2012-12-20 14:50:00,21.49,21.5,21.44,21.45,143200.0,15.5556,15.5629,15.5194,15.5267,143200.0
2012-12-20 14:55:00,21.44,21.46,21.44,21.45,186800.0,15.5194,15.5339,15.5194,15.5267,186800.0
2012-12-20 15:00:00,21.45,21.46,21.44,21.45,38100.0,15.5267,15.5339,15.5194,15.5267,38100.0
2012-12-20 15:05:00,21.44,21.45,21.44,21.45,18700.0,15.5194,15.5267,15.5194,15.5267,18700.0
2012-12-20 15:10:00,21.45,21.45,21.44,21.45,8900.0,15.5267,15.5267,15.5194,15.5267,8900.0
2012-12-20 15:15:00,21.45,21.45,21.43,21.43,120100.0,15.5267,15.5267,15.5122,15.5122,120100.0
2012-12-20 15:20:00,21.43,21.45,21.43,21.43,114200.0,15.5122,15.5267,15.5122,15.5122,114200.0
2012-12-20 15:25:00,21.43,21.44,21.43,21.44,24200.0,15.5122,15.5194,15.5122,15.5194,24200.0
2012-12-20 15:30:00,21.44,21.45,21.42,21.43,78600.0,15.5194,15.5267,15.5049,15.5122,78600.0
2012-12-20 15:35:00,21.43,21.46,21.43,21.44,55600.0,15.5122,15.5339,15.5122,15.5194,55600.0
2012-12-20 15:40:00,21.45,21.47,21.44,21.45,87600.0,15.5267,15.5411,15.5194,15.5267,87600.0
2012-12-20 15:45:00,21.46,21.46,21.45,21.46,130400.0,15.5339,15.5339,15.5267,15.5339,130400.0
2012-12-20 15:50:00,21.46,21.47,21.45,21.47,95500.0,15.5339,15.5411,15.5267,15.5411,95500.0
2012-12-20 15:55:00,21.46,21.52,21.46,21.51,233700.0,15.5339,15.5773,15.5339,15.5701,233700.0
2012-12-21 09:30:00,21.34,21.59,21.34,21.42,962500.0,15.447,15.628,15.447,15.5049,962500.0
2012-12-21 09:35:00,21.42,21.45,21.38,21.38,55100.0,15.5049,15.5267,15.476,15.476,55100.0
2012-12-21 09:40:00,21.38,21.44,21.38,21.42,51100.0,15.476,15.5194,15.476,15.5049,51100.0
2012-12-21 09:45:00,21.42,21.43,21.35,21.37,49600.0,15.5049,15.5122,15.4543,15.4688,49600.0
2012-12-21 09:50:00,21.37,21.4,21.36,21.38,260400.0,15.4688,15.4905,15.4615,15.476,260400.0
2012-12-21 09:55:00,21.38,21.38,21.34,21.35,23900.0,15.476,15.476,15.447,15.4543,23900.0
2012-12-21 10:00:00,21.35,21.41,21.34,21.37,90400.0,15.4543,15.4977,15.447,15.4688,90400.0
2012-12-21 10:05:00,21.36,21.39,21.34,21.39,85500.0,15.4615,15.4832,15.447,15.4832,85500.0
2012-12-21 10:10:00,21.39,21.4,21.36,21.4,111800.0,15.4832,15.4905,15.4615,15.4905,111800.0
2012-12-21 10:15:00,21.4,21.4,21.37,21.39,16400.0,15.4905,15.4905,15.4688,15.4832,16400.0
2012-12-21 10:20:00,21.4,21.41,21.37,21.38,18500.0,15.4905,15.4977,15.4688,15.476,18500.0
2012-12-21 10:25:00,21.37,21.38,21.37,21.38,17900.0,15.4688,15.476,15.4688,15.476,17900.0
2012-12-21 10:30:00,21.38,21.39,21.36,21.36,14400.0,15.476,15.4832,15.4615,15.4615,14400.0
2012-12-21 10:35:00,21.35,21.37,21.34,21.36,50000.0,15.4543,15.4688,15.447,15.4615,50000.0
2012-12-21 10:40:00,21.36,21.37,21.33,21.36,40200.0,15.4615,15.4688,15.4398,15.4615,40200.0
2012-12-21 10:45:00,21.36,21.41,21.35,21.41,74400.0,15.4615,15.4977,15.4543,15.4977,74400.0
2012-12-21 10:50:00,21.41,21.43,21.4,21.42,80700.0,15.4977,15.5122,15.4905,15.5049,80700.0
2012-12-21 10:55:00,21.42,21.42,21.41,21.41,12600.0,15.5049,15.5049,15.4977,15.4977,12600.0
2012-12-21 11:00:00,21.42,21.42,21.41,21.42,16900.0,15.5049,15.5049,15.4977,15.5049,16900.0
2012-12-21 11:05:00,21.41,21.42,21.38,21.4,80400.0,15.4977,15.5049,15.476,15.4905,80400.0
2012-12-21 11:10:00,21.39,21.4,21.35,21.35,77500.0,15.4832,15.4905,15.4543,15.4543,77500.0
2012-12-21 11:15:00,21.35,21.35,21.25,21.25,183000.0,15.4543,15.4543,15.3819,15.3819,183000.0
2012-12-21 11:20:00,21.24,21.26,21.24,21.25,87000.0,15.3747,15.3891,15.3747,15.3819,87000.0
2012-12-21 11:25:00,21.24,21.26,21.24,21.25,77800.0,15.3747,15.3891,15.3747,15.3819,77800.0
2012-12-21 11:30:00,21.25,21.25,21.21,21.21,34700.0,15.3819,15.3819,15.3529,15.3529,34700.0
2012-12-21 11:35:00,21.21,21.22,21.16,21.21,41900.0,15.3529,15.3602,15.3167,15.3529,41900.0
2012-12-21 11:40:00,21.2,21.22,21.19,21.21,35300.0,15.3457,15.3602,15.3385,15.3529,35300.0
2012-12-21 11:45:00,21.2,21.21,21.2,21.21,5400.0,15.3457,15.3529,15.3457,15.3529,5400.0
2012-12-21 11:50:00,21.21,21.23,21.21,21.23,11400.0,15.3529,15.3674,15.3529,15.3674,11400.0
2012-12-21 11:55:00,21.23,21.23,21.2,21.22,86500.0,15.3674,15.3674,15.3457,15.3602,86500.0
2012-12-21 12:00:00,21.22,21.24,21.19,21.21,36700.0,15.3602,15.3747,15.3385,15.3529,36700.0
2012-12-21 12:05:00,21.2,21.21,21.19,21.2,31500.0,15.3457,15.3529,15.3385,15.3457,31500.0
2012-12-21 12:10:00,21.19,21.21,21.18,21.18,38600.0,15.3385,15.3529,15.3312,15.3312,38600.0
2012-12-21 12:15:00,21.18,21.19,21.17,21.19,28500.0,15.3312,15.3385,15.324,15.3385,28500.0
2012-12-21 12:20:00,21.19,21.2,21.17,21.17,30000.0,15.3385,15.3457,15.324,15.324,30000.0
2012-12-21 12:25:00,21.17,21.18,21.16,21.16,12300.0,15.324,15.3312,15.3167,15.3167,12300.0
2012-12-21 12:30:00,21.16,21.17,21.13,21.14,125400.0,15.3167,15.324,15.295,15.3023,125400.0
2012-12-21 12:35:00,21.14,21.16,21.12,21.12,115400.0,15.3023,15.3167,15.2878,15.2878,115400.0
2012-12-21 12:40:00,21.13,21.14,21.13,21.13,10500.0,15.295,15.3023,15.295,15.295,10500.0
2012-12-21 12:45:00,21.13,21.14,21.11,21.14,118100.0,15.295,15.3023,15.2806,15.3023,118100.0
2012-12-21 12:50:00,21.14,21.15,21.13,21.13,18000.0,15.3023,15.3095,15.295,15.295,18000.0
2012-12-21 12:55:00,21.14,21.14,21.09,21.1,201800.0,15.3023,15.3023,15.2661,15.2733,201800.0
2012-12-21 13:00:00,21.1,21.11,21.09,21.09,74700.0,15.2733,15.2806,15.2661,15.2661,74700.0
2012-12-21 13:05:00,21.1,21.1,21.09,21.09,8600.0,15.2733,15.2733,15.2661,15.2661,8600.0
2012-12-21 13:10:00,21.09,21.1,21.06,21.07,57300.0,15.2661,15.2733,15.2444,15.2516,57300.0
2012-12-21 13:15:00,21.07,21.08,21.05,21.07,18600.0,15.2516,15.2588,15.2371,15.2516,18600.0
2012-12-21 13:20:00,21.07,21.09,21.06,21.06,15400.0,15.2516,15.2661,15.2444,15.2444,15400.0
2012-12-21 13:25:00,21.06,21.07,21.05,21.07,15000.0,15.2444,15.2516,15.2371,15.2516,15000.0
2012-12-21 13:30:00,21.07,21.08,21.07,21.08,11800.0,15.2516,15.2588,15.2516,15.2588,11800.0
2012-12-21 13:35:00,21.08,21.1,21.07,21.1,18900.0,15.2588,15.2733,15.2516,15.2733,18900.0
2012-12-21 13:40:00,21.1,21.13,21.1,21.12,92100.0,15.2733,15.295,15.2733,15.2878,92100.0
2012-12-21 13:45:00,21.11,21.13,21.1,21.13,37400.0,15.2806,15.295,15.2733,15.295,37400.0
2012-12-21 13:50:00,21.13,21.13,21.11,21.12,28200.0,15.295,15.295,15.2806,15.2878,28200.0
2012-12-21 13:55:00,21.13,21.14,21.12,21.13,13800.0,15.295,15.3023,15.2878,15.295,13800.0
2012-12-21 14:00:00,21.13,21.18,21.13,21.17,20000.0,15.295,15.3312,15.295,15.324,20000.0
2012-12-21 14:05:00,21.18,21.18,21.14,21.14,15800.0,15.3312,15.3312,15.3023,15.3023,15800.0
2012-12-21 14:10:00,21.15,21.15,21.13,21.14,21300.0,15.3095,15.3095,15.295,15.3023,21300.0
2012-12-21 14:15:00,21.15,21.16,21.13,21.13,14500.0,15.3095,15.3167,15.295,15.295,14500.0
2012-12-21 14:20:00,21.13,21.14,21.09,21.1,117100.0,15.295,15.3023,15.2661,15.2733,117100.0
2012-12-21 14:25:00,21.1,21.11,21.1,21.1,56800.0,15.2733,15.2806,15.2733,15.2733,56800.0
2012-12-21 14:30:00,21.1,21.12,21.09,21.12,33600.0,15.2733,15.2878,15.2661,15.2878,33600.0
2012-12-21 14:35:00,21.11,21.13,21.11,21.13,26000.0,15.2806,15.295,15.2806,15.295,26000.0
2012-12-21 14:40:00,21.13,21.13,21.11,21.12,25200.0,15.295,15.295,15.2806,15.2878,25200.0
2012-12-21 14:45:00,21.12,21.13,21.11,21.12,21400.0,15.2878,15.295,15.2806,15.2878,21400.0
2012-12-21 14:50:00,21.13,21.14,21.13,21.14,28300.0,15.295,15.3023,15.295,15.3023,28300.0
2012-12-21 14:55:00,21.13,21.17,21.13,21.16,64200.0,15.295,15.324,15.295,15.3167,64200.0
2012-12-21 15:00:00,21.16,21.18,21.15,21.16,29100.0,15.3167,15.3312,15.3095,15.3167,29100.0
2012-12-21 15:05:00,21.16,21.17,21.16,21.16,52300.0,15.3167,15.324,15.3167,15.3167,52300.0
2012-12-21 15:10:00,21.16,21.18,21.13,21.18,158900.0,15.3167,15.3312,15.295,15.3312,158900.0
2012-12-21 15:15:00,21.18,21.21,21.17,21.2,49300.0,15.3312,15.3529,15.324,15.3457,49300.0
2012-12-21 15:20:00,21.21,21.21,21.19,21.19,73500.0,15.3529,15.3529,15.3385,15.3385,73500.0
2012-12-21 15:25:00,21.19,21.21,21.19,21.21,73800.0,15.3385,15.3529,15.3385,15.3529,73800.0
2012-12-21 15:30:00,21.21,21.24,21.19,21.23,76800.0,15.3529,15.3747,15.3385,15.3674,76800.0
2012-12-21 15:35:00,21.23,21.25,21.23,21.24,113100.0,15.3674,15.3819,15.3674,15.3747,113100.0
2012-12-21 15:40:00,21.24,21.24,21.23,21.24,44300.0,15.3747,15.3747,15.3674,15.3747,44300.0
2012-12-21 15:45:00,21.23,21.24,21.19,21.2,181900.0,15.3674,15.3747,15.3385,15.3457,181900.0
2012-12-21 15:50:00,21.2,21.2,21.19,21.19,81100.0,15.3457,15.3457,15.3385,15.3385,81100.0
2012-12-21 15:55:00,21.19,21.21,21.17,21.2,649400.0,15.3385,15.3529,15.324,15.3457,649400.0
2012-12-24 09:30:00,21.11,21.19,21.05,21.17,31600.0,15.2806,15.3385,15.2371,15.324,31600.0
2012-12-24 09:35:00,21.17,21.19,21.17,21.18,13600.0,15.324,15.3385,15.324,15.3312,13600.0
2012-12-24 09:40:00,21.18,21.19,21.16,21.16,14700.0,15.3312,15.3385,15.3167,15.3167,14700.0
2012-12-24 09:45:00,21.16,21.17,21.14,21.14,22000.0,15.3167,15.324,15.3023,15.3023,22000.0
2012-12-24 09:50:00,21.14,21.15,21.14,21.14,17800.0,15.3023,15.3095,15.3023,15.3023,17800.0
2012-12-24 09:55:00,21.14,21.15,21.13,21.13,25700.0,15.3023,15.3095,15.295,15.295,25700.0
2012-12-24 10:00:00,21.13,21.14,21.13,21.13,4500.0,15.295,15.3023,15.295,15.295,4500.0
2012-12-24 10:05:00,21.14,21.14,21.13,21.14,24000.0,15.3023,15.3023,15.295,15.3023,24000.0
2012-12-24 10:10:00,21.14,21.14,21.12,21.12,43500.0,15.3023,15.3023,15.2878,15.2878,43500.0
2012-12-24 10:15:00,21.13,21.13,21.12,21.12,4400.0,15.295,15.295,15.2878,15.2878,4400.0
2012-12-24 10:20:00,21.13,21.15,21.12,21.14,59100.0,15.295,15.3095,15.2878,15.3023,59100.0
2012-12-24 10:25:00,21.14,21.15,21.14,21.14,6800.0,15.3023,15.3095,15.3023,15.3023,6800.0
2012-12-24 10:30:00,21.14,21.21,21.14,21.21,26700.0,15.3023,15.3529,15.3023,15.3529,26700.0
2012-12-24 10:35:00,21.2,21.24,21.2,21.24,15000.0,15.3457,15.3747,15.3457,15.3747,15000.0
2012-12-24 10:40:00,21.24,21.26,21.23,21.26,18400.0,15.3747,15.3891,15.3674,15.3891,18400.0
2012-12-24 10:45:00,21.26,21.29,21.26,21.27,55500.0,15.3891,15.4108,15.3891,15.3964,55500.0
2012-12-24 10:50:00,21.27,21.27,21.21,21.25,50000.0,15.3964,15.3964,15.3529,15.3819,50000.0
2012-12-24 10:55:00,21.25,21.26,21.25,21.25,8500.0,15.3819,15.3891,15.3819,15.3819,8500.0
2012-12-24 11:00:00,21.26,21.29,21.25,21.27,30100.0,15.3891,15.4108,15.3819,15.3964,30100.0
2012-12-24 11:05:00,21.28,21.28,21.26,21.26,31700.0,15.4036,15.4036,15.3891,15.3891,31700.0
2012-12-24 11:10:00,21.26,21.26,21.25,21.26,16800.0,15.3891,15.3891,15.3819,15.3891,16800.0
2012-12-24 11:15:00,21.26,21.26,21.23,21.25,40700.0,15.3891,15.3891,15.3674,15.3819,40700.0
2012-12-24 11:20:00,21.25,21.25,21.24,21.24,3200.0,15.3819,15.3819,15.3747,15.3747,3200.0
2012-12-24 11:25:00,21.25,21.25,21.19,21.19,48900.0,15.3819,15.3819,15.3385,15.3385,48900.0
2012-12-24 11:30:00,21.2,21.23,21.2,21.22,57000.0,15.3457,15.3674,15.3457,15.3602,57000.0
2012-12-24 11:35:00,21.22,21.22,21.21,21.21,18800.0,15.3602,15.3602,15.3529,15.3529,18800.0
2012-12-24 11:40:00,21.21,21.21,21.19,21.19,17000.0,15.3529,15.3529,15.3385,15.3385,17000.0
2012-12-24 11:45:00,21.2,21.2,21.19,21.19,12200.0,15.3457,15.3457,15.3385,15.3385,12200.0
2012-12-24 11:50:00,21.2,21.2,21.19,21.19,7300.0,15.3457,15.3457,15.3385,15.3385,7300.0
2012-12-24 11:55:00,21.2,21.2,21.18,21.18,20100.0,15.3457,15.3457,15.3312,15.3312,20100.0
2012-12-24 12:00:00,21.18,21.19,21.17,21.17,8300.0,15.3312,15.3385,15.324,15.324,8300.0
2012-12-24 12:05:00,21.17,21.2,21.17,21.2,37100.0,15.324,15.3457,15.324,15.3457,37100.0
2012-12-24 12:10:00,21.2,21.21,21.19,21.21,9600.0,15.3457,15.3529,15.3385,15.3529,9600.0
2012-12-24 12:15:00,21.21,21.21,21.2,21.21,7000.0,15.3529,15.3529,15.3457,15.3529,7000.0
2012-12-24 12:20:00,21.21,21.21,21.18,21.19,25700.0,15.3529,15.3529,15.3312,15.3385,25700.0
2012-12-24 12:25:00,21.18,21.19,21.18,21.18,5400.0,15.3312,15.3385,15.3312,15.3312,5400.0
2012-12-24 12:30:00,21.18,21.21,21.18,21.2,28500.0,15.3312,15.3529,15.3312,15.3457,28500.0
2012-12-24 12:35:00,21.2,21.21,21.2,21.2,18300.0,15.3457,15.3529,15.3457,15.3457,18300.0
2012-12-24 12:40:00,21.21,21.21,21.2,21.2,7800.0,15.3529,15.3529,15.3457,15.3457,7800.0
2012-12-24 12:45:00,21.2,21.2,21.19,21.19,18500.0,15.3457,15.3457,15.3385,15.3385,18500.0
2012-12-24 12:50:00,21.19,21.21,21.19,21.21,39800.0,15.3385,15.3529,15.3385,15.3529,39800.0
2012-12-24 12:55:00,21.21,21.23,21.21,21.23,109500.0,15.3529,15.3674,15.3529,15.3674,109500.0
2012-12-26 09:30:00,21.25,21.25,21.18,21.24,35200.0,15.3819,15.3819,15.3312,15.3747,35200.0
2012-12-26 09:35:00,21.24,21.28,21.22,21.23,21600.0,15.3747,15.4036,15.3602,15.3674,21600.0
2012-12-26 09:40:00,21.23,21.24,21.22,21.22,8700.0,15.3674,15.3747,15.3602,15.3602,8700.0
2012-12-26 09:45:00,21.22,21.25,21.22,21.24,20500.0,15.3602,15.3819,15.3602,15.3747,20500.0
2012-12-26 09:50:00,21.24,21.28,21.24,21.24,25800.0,15.3747,15.4036,15.3747,15.3747,25800.0
2012-12-26 09:55:00,21.24,21.28,21.24,21.25,19300.0,15.3747,15.4036,15.3747,15.3819,19300.0
2012-12-26 10:00:00,21.25,21.27,21.24,21.25,25200.0,15.3819,15.3964,15.3747,15.3819,25200.0
2012-12-26 10:05:00,21.24,21.25,21.24,21.24,6200.0,15.3747,15.3819,15.3747,15.3747,6200.0
2012-12-26 10:10:00,21.24,21.29,21.24,21.28,11200.0,15.3747,15.4108,15.3747,15.4036,11200.0
2012-12-26 10:15:00,21.28,21.28,21.25,21.26,20100.0,15.4036,15.4036,15.3819,15.3891,20100.0
2012-12-26 10:20:00,21.26,21.29,21.26,21.28,18200.0,15.3891,15.4108,15.3891,15.4036,18200.0
2012-12-26 10:25:00,21.27,21.28,21.26,21.27,20700.0,15.3964,15.4036,15.3891,15.3964,20700.0
2012-12-26 10:30:00,21.27,21.27,21.24,21.24,18000.0,15.3964,15.3964,15.3747,15.3747,18000.0
2012-12-26 10:35:00,21.24,21.24,21.2,21.21,20900.0,15.3747,15.3747,15.3457,15.3529,20900.0
2012-12-26 10:40:00,21.21,21.23,21.2,21.21,21800.0,15.3529,15.3674,15.3457,15.3529,21800.0
2012-12-26 10:45:00,21.21,21.23,21.19,21.2,105000.0,15.3529,15.3674,15.3385,15.3457,105000.0
2012-12-26 10:50:00,21.21,21.26,21.21,21.25,262200.0,15.3529,15.3891,15.3529,15.3819,262200.0
2012-12-26 10:55:00,21.25,21.29,21.25,21.27,31900.0,15.3819,15.4108,15.3819,15.3964,31900.0
2012-12-26 11:00:00,21.27,21.28,21.26,21.28,25700.0,15.3964,15.4036,15.3891,15.4036,25700.0
2012-12-26 11:05:00,21.27,21.27,21.25,21.27,11700.0,15.3964,15.3964,15.3819,15.3964,11700.0
2012-12-26 11:10:00,21.26,21.28,21.25,21.27,25800.0,15.3891,15.4036,15.3819,15.3964,25800.0
2012-12-26 11:15:00,21.28,21.28,21.26,21.27,7200.0,15.4036,15.4036,15.3891,15.3964,7200.0
2012-12-26 11:20:00,21.27,21.28,21.26,21.28,5100.0,15.3964,15.4036,15.3891,15.4036,5100.0
2012-12-26 11:25:00,21.28,21.29,21.27,21.27,33600.0,15.4036,15.4108,15.3964,15.3964,33600.0
2012-12-26 11:30:00,21.26,21.29,21.25,21.29,47900.0,15.3891,15.4108,15.3819,15.4108,47900.0
2012-12-26 11:35:00,21.28,21.29,21.27,21.27,15500.0,15.4036,15.4108,15.3964,15.3964,15500.0
2012-12-26 11:40:00,21.27,21.28,21.27,21.28,9700.0,15.3964,15.4036,15.3964,15.4036,9700.0
2012-12-26 11:45:00,21.28,21.28,21.27,21.27,2000.0,15.4036,15.4036,15.3964,15.3964,2000.0
2012-12-26 11:50:00,21.27,21.27,21.26,21.27,13500.0,15.3964,15.3964,15.3891,15.3964,13500.0
2012-12-26 11:55:00,21.27,21.28,21.26,21.28,9800.0,15.3964,15.4036,15.3891,15.4036,9800.0
2012-12-26 12:00:00,21.27,21.3,21.27,21.27,18500.0,15.3964,15.4181,15.3964,15.3964,18500.0
2012-12-26 12:05:00,21.27,21.27,21.26,21.26,8100.0,15.3964,15.3964,15.3891,15.3891,8100.0
2012-12-26 12:10:00,21.26,21.28,21.26,21.27,12100.0,15.3891,15.4036,15.3891,15.3964,12100.0
2012-12-26 12:15:00,21.27,21.27,21.25,21.26,11500.0,15.3964,15.3964,15.3819,15.3891,11500.0
2012-12-26 12:20:00,21.25,21.28,21.25,21.27,23600.0,15.3819,15.4036,15.3819,15.3964,23600.0
2012-12-26 12:25:00,21.27,21.27,21.26,21.27,12900.0,15.3964,15.3964,15.3891,15.3964,12900.0
2012-12-26 12:30:00,21.27,21.27,21.26,21.26,15900.0,15.3964,15.3964,15.3891,15.3891,15900.0
2012-12-26 12:35:00,21.26,21.26,21.25,21.25,8900.0,15.3891,15.3891,15.3819,15.3819,8900.0
2012-12-26 12:40:00,21.25,21.27,21.25,21.26,12400.0,15.3819,15.3964,15.3819,15.3891,12400.0
2012-12-26 12:45:00,21.26,21.27,21.26,21.27,11800.0,15.3891,15.3964,15.3891,15.3964,11800.0
2012-12-26 12:50:00,21.27,21.27,21.26,21.27,5000.0,15.3964,15.3964,15.3891,15.3964,5000.0
2012-12-26 12:55:00,21.27,21.3,21.26,21.28,37200.0,15.3964,15.4181,15.3891,15.4036,37200.0
2012-12-26 13:00:00,21.28,21.29,21.26,21.26,20800.0,15.4036,15.4108,15.3891,15.3891,20800.0
2012-12-26 13:05:00,21.27,21.27,21.26,21.26,4400.0,15.3964,15.3964,15.3891,15.3891,4400.0
2012-12-26 13:10:00,21.26,21.27,21.26,21.26,9300.0,15.3891,15.3964,15.3891,15.3891,9300.0
2012-12-26 13:15:00,21.27,21.27,21.25,21.26,19500.0,15.3964,15.3964,15.3819,15.3891,19500.0
2012-12-26 13:20:00,21.27,21.27,21.23,21.23,11100.0,15.3964,15.3964,15.3674,15.3674,11100.0
2012-12-26 13:25:00,21.23,21.24,21.22,21.22,6500.0,15.3674,15.3747,15.3602,15.3602,6500.0
2012-12-26 13:30:00,21.22,21.23,21.21,21.21,57000.0,15.3602,15.3674,15.3529,15.3529,57000.0
2012-12-26 13:35:00,21.22,21.22,21.2,21.2,8300.0,15.3602,15.3602,15.3457,15.3457,8300.0
2012-12-26 13:40:00,21.2,21.2,21.18,21.18,28500.0,15.3457,15.3457,15.3312,15.3312,28500.0
2012-12-26 13:45:00,21.19,21.19,21.16,21.16,19200.0,15.3385,15.3385,15.3167,15.3167,19200.0
2012-12-26 13:50:00,21.16,21.16,21.16,21.16,2600.0,15.3167,15.3167,15.3167,15.3167,2600.0
2012-12-26 13:55:00,21.17,21.17,21.15,21.16,13900.0,15.324,15.324,15.3095,15.3167,13900.0
2012-12-26 14:00:00,21.16,21.22,21.15,21.21,94400.0,15.3167,15.3602,15.3095,15.3529,94400.0
2012-12-26 14:05:00,21.21,21.23,21.21,21.22,4500.0,15.3529,15.3674,15.3529,15.3602,4500.0
2012-12-26 14:10:00,21.23,21.23,21.22,21.22,2200.0,15.3674,15.3674,15.3602,15.3602,2200.0
2012-12-26 14:15:00,21.23,21.23,21.22,21.23,2100.0,15.3674,15.3674,15.3602,15.3674,2100.0
2012-12-26 14:20:00,21.22,21.23,21.21,21.22,46000.0,15.3602,15.3674,15.3529,15.3602,46000.0
2012-12-26 14:25:00,21.23,21.23,21.22,21.23,5700.0,15.3674,15.3674,15.3602,15.3674,5700.0
2012-12-26 14:30:00,21.23,21.23,21.22,21.22,3100.0,15.3674,15.3674,15.3602,15.3602,3100.0
2012-12-26 14:35:00,21.22,21.23,21.22,21.23,4000.0,15.3602,15.3674,15.3602,15.3674,4000.0
2012-12-26 14:40:00,21.23,21.23,21.22,21.22,2700.0,15.3674,15.3674,15.3602,15.3602,2700.0
2012-12-26 14:45:00,21.23,21.25,21.22,21.25,40700.0,15.3674,15.3819,15.3602,15.3819,40700.0
2012-12-26 14:50:00,21.25,21.27,21.25,21.26,25900.0,15.3819,15.3964,15.3819,15.3891,25900.0
2012-12-26 14:55:00,21.26,21.29,21.26,21.27,26700.0,15.3891,15.4108,15.3891,15.3964,26700.0
2012-12-26 15:00:00,21.26,21.27,21.26,21.26,10100.0,15.3891,15.3964,15.3891,15.3891,10100.0
2012-12-26 15:05:00,21.27,21.27,21.26,21.26,4800.0,15.3964,15.3964,15.3891,15.3891,4800.0
2012-12-26 15:10:00,21.27,21.27,21.25,21.25,20200.0,15.3964,15.3964,15.3819,15.3819,20200.0
2012-12-26 15:15:00,21.25,21.26,21.25,21.25,9300.0,15.3819,15.3891,15.3819,15.3819,9300.0
2012-12-26 15:20:00,21.25,21.26,21.23,21.23,23500.0,15.3819,15.3891,15.3674,15.3674,23500.0
2012-12-26 15:25:00,21.23,21.27,21.23,21.25,77200.0,15.3674,15.3964,15.3674,15.3819,77200.0
2012-12-26 15:30:00,21.25,21.25,21.24,21.24,7600.0,15.3819,15.3819,15.3747,15.3747,7600.0
2012-12-26 15:35:00,21.25,21.26,21.24,21.26,42300.0,15.3819,15.3891,15.3747,15.3891,42300.0
2012-12-26 15:40:00,21.25,21.26,21.24,21.24,55900.0,15.3819,15.3891,15.3747,15.3747,55900.0
2012-12-26 15:45:00,21.24,21.26,21.23,21.25,108900.0,15.3747,15.3891,15.3674,15.3819,108900.0
2012-12-26 15:50:00,21.26,21.26,21.25,21.26,69800.0,15.3891,15.3891,15.3819,15.3891,69800.0
2012-12-26 15:55:00,21.26,21.26,21.22,21.23,278100.0,15.3891,15.3891,15.3602,15.3674,278100.0
2012-12-27 09:30:00,21.21,21.21,21.14,21.17,25700.0,15.3529,15.3529,15.3023,15.324,25700.0
2012-12-27 09:35:00,21.2,21.2,21.15,21.15,11700.0,15.3457,15.3457,15.3095,15.3095,11700.0
2012-12-27 09:40:00,21.15,21.21,21.15,21.17,26700.0,15.3095,15.3529,15.3095,15.324,26700.0
2012-12-27 09:45:00,21.17,21.17,21.15,21.15,9500.0,15.324,15.324,15.3095,15.3095,9500.0
2012-12-27 09:50:00,21.15,21.16,21.09,21.11,20800.0,15.3095,15.3167,15.2661,15.2806,20800.0
2012-12-27 09:55:00,21.11,21.12,21.1,21.1,6900.0,15.2806,15.2878,15.2733,15.2733,6900.0
2012-12-27 10:00:00,21.1,21.11,21.09,21.1,7800.0,15.2733,15.2806,15.2661,15.2733,7800.0
2012-12-27 10:05:00,21.09,21.1,21.06,21.07,16900.0,15.2661,15.2733,15.2444,15.2516,16900.0
2012-12-27 10:10:00,21.07,21.08,21.06,21.06,9800.0,15.2516,15.2588,15.2444,15.2444,9800.0
2012-12-27 10:15:00,21.07,21.07,20.99,21.0,23200.0,15.2516,15.2516,15.1937,15.2009,23200.0
2012-12-27 10:20:00,20.99,20.99,20.87,20.89,127300.0,15.1937,15.1937,15.1068,15.1213,127300.0
2012-12-27 10:25:00,20.9,20.93,20.89,20.93,50900.0,15.1285,15.1503,15.1213,15.1503,50900.0
2012-12-27 10:30:00,20.94,20.94,20.92,20.94,80900.0,15.1575,15.1575,15.143,15.1575,80900.0
2012-12-27 10:35:00,20.93,20.94,20.9,20.9,23000.0,15.1503,15.1575,15.1285,15.1285,23000.0
2012-12-27 10:40:00,20.91,20.93,20.9,20.9,21100.0,15.1358,15.1503,15.1285,15.1285,21100.0
2012-12-27 10:45:00,20.9,20.91,20.88,20.88,37900.0,15.1285,15.1358,15.1141,15.1141,37900.0
2012-12-27 10:50:00,20.89,20.89,20.87,20.87,22700.0,15.1213,15.1213,15.1068,15.1068,22700.0
2012-12-27 10:55:00,20.88,20.93,20.88,20.93,29600.0,15.1141,15.1503,15.1141,15.1503,29600.0
2012-12-27 11:00:00,20.93,20.94,20.93,20.93,14400.0,15.1503,15.1575,15.1503,15.1503,14400.0
2012-12-27 11:05:00,20.93,20.93,20.89,20.89,15900.0,15.1503,15.1503,15.1213,15.1213,15900.0
2012-12-27 11:10:00,20.89,20.89,20.87,20.89,38100.0,15.1213,15.1213,15.1068,15.1213,38100.0
2012-12-27 11:15:00,20.89,20.9,20.89,20.89,10700.0,15.1213,15.1285,15.1213,15.1213,10700.0
2012-12-27 11:20:00,20.89,20.91,20.89,20.89,34700.0,15.1213,15.1358,15.1213,15.1213,34700.0
2012-12-27 11:25:00,20.89,20.93,20.89,20.93,215400.0,15.1213,15.1503,15.1213,15.1503,215400.0
2012-12-27 11:30:00,20.93,20.93,20.92,20.92,4800.0,15.1503,15.1503,15.143,15.143,4800.0
2012-12-27 11:35:00,20.92,20.94,20.92,20.92,48200.0,15.143,15.1575,15.143,15.143,48200.0
2012-12-27 11:40:00,20.93,20.94,20.92,20.93,34200.0,15.1503,15.1575,15.143,15.1503,34200.0
2012-12-27 11:45:00,20.93,20.93,20.88,20.91,35300.0,15.1503,15.1503,15.1141,15.1358,35300.0
2012-12-27 11:50:00,20.91,20.91,20.89,20.89,16600.0,15.1358,15.1358,15.1213,15.1213,16600.0
2012-12-27 11:55:00,20.89,20.89,20.87,20.89,19700.0,15.1213,15.1213,15.1068,15.1213,19700.0
2012-12-27 12:00:00,20.89,20.9,20.85,20.87,36500.0,15.1213,15.1285,15.0924,15.1068,36500.0
2012-12-27 12:05:00,20.86,20.87,20.85,20.87,12300.0,15.0996,15.1068,15.0924,15.1068,12300.0
2012-12-27 12:10:00,20.86,20.88,20.86,20.88,9200.0,15.0996,15.1141,15.0996,15.1141,9200.0
2012-12-27 12:15:00,20.88,20.89,20.86,20.86,15200.0,15.1141,15.1213,15.0996,15.0996,15200.0
2012-12-27 12:20:00,20.87,20.87,20.85,20.85,7000.0,15.1068,15.1068,15.0924,15.0924,7000.0
2012-12-27 12:25:00,20.85,20.86,20.83,20.84,64400.0,15.0924,15.0996,15.0779,15.0851,64400.0
2012-12-27 12:30:00,20.84,20.85,20.82,20.83,41700.0,15.0851,15.0924,15.0706,15.0779,41700.0
2012-12-27 12:35:00,20.83,20.87,20.83,20.87,31100.0,15.0779,15.1068,15.0779,15.1068,31100.0
2012-12-27 12:40:00,20.87,20.87,20.86,20.86,18700.0,15.1068,15.1068,15.0996,15.0996,18700.0
2012-12-27 12:45:00,20.87,20.87,20.83,20.85,76000.0,15.1068,15.1068,15.0779,15.0924,76000.0
2012-12-27 12:50:00,20.86,20.87,20.84,20.86,53900.0,15.0996,15.1068,15.0851,15.0996,53900.0
2012-12-27 12:55:00,20.87,20.87,20.84,20.87,28300.0,15.1068,15.1068,15.0851,15.1068,28300.0
2012-12-27 13:00:00,20.88,20.9,20.87,20.89,44700.0,15.1141,15.1285,15.1068,15.1213,44700.0
2012-12-27 13:05:00,20.89,20.89,20.87,20.89,30600.0,15.1213,15.1213,15.1068,15.1213,30600.0
2012-12-27 13:10:00,20.89,20.89,20.87,20.87,16100.0,15.1213,15.1213,15.1068,15.1068,16100.0
2012-12-27 13:15:00,20.88,20.88,20.87,20.87,24900.0,15.1141,15.1141,15.1068,15.1068,24900.0
2012-12-27 13:20:00,20.88,20.88,20.84,20.85,64800.0,15.1141,15.1141,15.0851,15.0924,64800.0
2012-12-27 13:25:00,20.85,20.86,20.84,20.86,28100.0,15.0924,15.0996,15.0851,15.0996,28100.0
2012-12-27 13:30:00,20.86,20.86,20.85,20.86,10200.0,15.0996,15.0996,15.0924,15.0996,10200.0
2012-12-27 13:35:00,20.86,20.86,20.84,20.85,28000.0,15.0996,15.0996,15.0851,15.0924,28000.0
2012-12-27 13:40:00,20.84,20.86,20.83,20.83,36400.0,15.0851,15.0996,15.0779,15.0779,36400.0
2012-12-27 13:45:00,20.83,20.86,20.83,20.86,11300.0,15.0779,15.0996,15.0779,15.0996,11300.0
2012-12-27 13:50:00,20.85,20.86,20.83,20.83,27700.0,15.0924,15.0996,15.0779,15.0779,27700.0
2012-12-27 13:55:00,20.83,20.85,20.83,20.84,21500.0,15.0779,15.0924,15.0779,15.0851,21500.0
2012-12-27 14:00:00,20.84,20.85,20.84,20.84,17500.0,15.0851,15.0924,15.0851,15.0851,17500.0
2012-12-27 14:05:00,20.84,20.86,20.83,20.84,27600.0,15.0851,15.0996,15.0779,15.0851,27600.0
2012-12-27 14:10:00,20.85,20.85,20.84,20.84,7600.0,15.0924,15.0924,15.0851,15.0851,7600.0
2012-12-27 14:15:00,20.84,20.86,20.82,20.86,59400.0,15.0851,15.0996,15.0706,15.0996,59400.0
2012-12-27 14:20:00,20.86,20.86,20.84,20.84,24400.0,15.0996,15.0996,15.0851,15.0851,24400.0
2012-12-27 14:25:00,20.84,20.85,20.83,20.83,31500.0,15.0851,15.0924,15.0779,15.0779,31500.0
2012-12-27 14:30:00,20.82,20.83,20.81,20.83,32000.0,15.0706,15.0779,15.0634,15.0779,32000.0
2012-12-27 14:35:00,20.82,20.85,20.82,20.85,22500.0,15.0706,15.0924,15.0706,15.0924,22500.0
2012-12-27 14:40:00,20.85,20.88,20.85,20.88,57000.0,15.0924,15.1141,15.0924,15.1141,57000.0
2012-12-27 14:45:00,20.88,20.94,20.88,20.9,114400.0,15.1141,15.1575,15.1141,15.1285,114400.0
2012-12-27 14:50:00,20.89,20.93,20.87,20.87,81300.0,15.1213,15.1503,15.1068,15.1068,81300.0
2012-12-27 14:55:00,20.87,20.9,20.87,20.89,54400.0,15.1068,15.1285,15.1068,15.1213,54400.0
2012-12-27 15:00:00,20.89,20.91,20.87,20.89,76700.0,15.1213,15.1358,15.1068,15.1213,76700.0
2012-12-27 15:05:00,20.89,20.92,20.87,20.9,155700.0,15.1213,15.143,15.1068,15.1285,155700.0
2012-12-27 15:10:00,20.89,20.9,20.89,20.89,10200.0,15.1213,15.1285,15.1213,15.1213,10200.0
2012-12-27 15:15:00,20.9,20.93,20.89,20.92,62100.0,15.1285,15.1503,15.1213,15.143,62100.0
2012-12-27 15:20:00,20.93,20.97,20.92,20.93,77500.0,15.1503,15.1792,15.143,15.1503,77500.0
2012-12-27 15:25:00,20.93,20.94,20.92,20.92,32900.0,15.1503,15.1575,15.143,15.143,32900.0
2012-12-27 15:30:00,20.93,20.94,20.92,20.94,108800.0,15.1503,15.1575,15.143,15.1575,108800.0
2012-12-27 15:35:00,20.94,20.96,20.94,20.96,40800.0,15.1575,15.172,15.1575,15.172,40800.0
2012-12-27 15:40:00,20.96,21.0,20.96,21.0,95000.0,15.172,15.2009,15.172,15.2009,95000.0
2012-12-27 15:45:00,21.0,21.01,20.98,21.0,81700.0,15.2009,15.2082,15.1865,15.2009,81700.0
2012-12-27 15:50:00,21.0,21.0,20.96,20.99,127500.0,15.2009,15.2009,15.172,15.1937,127500.0
2012-12-27 15:55:00,20.99,21.01,20.96,20.97,183600.0,15.1937,15.2082,15.172,15.1792,183600.0
2012-12-28 09:30:00,20.87,20.95,20.8,20.83,36700.0,15.1068,15.1647,15.0562,15.0779,36700.0
2012-12-28 09:35:00,20.84,20.91,20.84,20.88,18200.0,15.0851,15.1358,15.0851,15.1141,18200.0
2012-12-28 09:40:00,20.87,20.88,20.84,20.87,11400.0,15.1068,15.1141,15.0851,15.1068,11400.0
2012-12-28 09:45:00,20.86,20.86,20.84,20.86,13900.0,15.0996,15.0996,15.0851,15.0996,13900.0
2012-12-28 09:50:00,20.85,20.86,20.84,20.85,10300.0,15.0924,15.0996,15.0851,15.0924,10300.0
2012-12-28 09:55:00,20.85,20.86,20.85,20.85,7400.0,15.0924,15.0996,15.0924,15.0924,7400.0
2012-12-28 10:00:00,20.85,20.88,20.85,20.87,13800.0,15.0924,15.1141,15.0924,15.1068,13800.0
2012-12-28 10:05:00,20.87,20.9,20.87,20.87,37000.0,15.1068,15.1285,15.1068,15.1068,37000.0
2012-12-28 10:10:00,20.88,20.89,20.85,20.87,55800.0,15.1141,15.1213,15.0924,15.1068,55800.0
2012-12-28 10:15:00,20.87,20.91,20.87,20.9,12200.0,15.1068,15.1358,15.1068,15.1285,12200.0
2012-12-28 10:20:00,20.9,20.93,20.9,20.93,22600.0,15.1285,15.1503,15.1285,15.1503,22600.0
2012-12-28 10:25:00,20.93,20.95,20.92,20.94,21500.0,15.1503,15.1647,15.143,15.1575,21500.0
2012-12-28 10:30:00,20.94,20.96,20.93,20.94,47800.0,15.1575,15.172,15.1503,15.1575,47800.0
2012-12-28 10:35:00,20.94,20.96,20.94,20.95,7100.0,15.1575,15.172,15.1575,15.1647,7100.0
2012-12-28 10:40:00,20.95,20.99,20.93,20.95,46700.0,15.1647,15.1937,15.1503,15.1647,46700.0
2012-12-28 10:45:00,20.95,21.0,20.95,20.99,44200.0,15.1647,15.2009,15.1647,15.1937,44200.0
2012-12-28 10:50:00,20.98,20.98,20.96,20.98,8300.0,15.1865,15.1865,15.172,15.1865,8300.0
2012-12-28 10:55:00,20.98,20.98,20.95,20.96,25300.0,15.1865,15.1865,15.1647,15.172,25300.0
2012-12-28 11:00:00,20.96,20.98,20.96,20.96,17400.0,15.172,15.1865,15.172,15.172,17400.0
2012-12-28 11:05:00,20.96,20.96,20.93,20.95,16700.0,15.172,15.172,15.1503,15.1647,16700.0
2012-12-28 11:10:00,20.95,20.97,20.93,20.96,15700.0,15.1647,15.1792,15.1503,15.172,15700.0
2012-12-28 11:15:00,20.96,20.98,20.95,20.98,39700.0,15.172,15.1865,15.1647,15.1865,39700.0
2012-12-28 11:20:00,20.98,20.98,20.96,20.96,10400.0,15.1865,15.1865,15.172,15.172,10400.0
2012-12-28 11:25:00,20.97,20.97,20.95,20.95,7400.0,15.1792,15.1792,15.1647,15.1647,7400.0
2012-12-28 11:30:00,20.95,20.95,20.93,20.93,10800.0,15.1647,15.1647,15.1503,15.1503,10800.0
2012-12-28 11:35:00,20.93,20.93,20.89,20.91,53100.0,15.1503,15.1503,15.1213,15.1358,53100.0
2012-12-28 11:40:00,20.92,20.95,20.92,20.93,12600.0,15.143,15.1647,15.143,15.1503,12600.0
2012-12-28 11:45:00,20.94,20.95,20.93,20.95,6000.0,15.1575,15.1647,15.1503,15.1647,6000.0
2012-12-28 11:50:00,20.95,20.96,20.94,20.96,11700.0,15.1647,15.172,15.1575,15.172,11700.0
2012-12-28 11:55:00,20.95,20.97,20.95,20.96,11900.0,15.1647,15.1792,15.1647,15.172,11900.0
2012-12-28 12:00:00,20.97,20.98,20.94,20.95,32800.0,15.1792,15.1865,15.1575,15.1647,32800.0
2012-12-28 12:05:00,20.95,20.96,20.94,20.96,8200.0,15.1647,15.172,15.1575,15.172,8200.0
2012-12-28 12:10:00,20.96,20.96,20.94,20.96,7000.0,15.172,15.172,15.1575,15.172,7000.0
2012-12-28 12:15:00,20.96,20.98,20.96,20.96,20700.0,15.172,15.1865,15.172,15.172,20700.0
2012-12-28 12:20:00,20.96,20.96,20.95,20.95,10200.0,15.172,15.172,15.1647,15.1647,10200.0
2012-12-28 12:25:00,20.95,20.96,20.95,20.96,6200.0,15.1647,15.172,15.1647,15.172,6200.0
2012-12-28 12:30:00,20.95,20.96,20.95,20.96,10000.0,15.1647,15.172,15.1647,15.172,10000.0
2012-12-28 12:35:00,20.96,20.97,20.92,20.92,148900.0,15.172,15.1792,15.143,15.143,148900.0
2012-12-28 12:40:00,20.93,20.95,20.92,20.93,91900.0,15.1503,15.1647,15.143,15.1503,91900.0
2012-12-28 12:45:00,20.93,20.95,20.91,20.95,24800.0,15.1503,15.1647,15.1358,15.1647,24800.0
2012-12-28 12:50:00,20.95,20.95,20.93,20.93,16700.0,15.1647,15.1647,15.1503,15.1503,16700.0
2012-12-28 12:55:00,20.92,20.94,20.92,20.94,9200.0,15.143,15.1575,15.143,15.1575,9200.0
2012-12-28 13:00:00,20.94,20.98,20.94,20.97,26700.0,15.1575,15.1865,15.1575,15.1792,26700.0
2012-12-28 13:05:00,20.97,20.97,20.95,20.96,13000.0,15.1792,15.1792,15.1647,15.172,13000.0
2012-12-28 13:10:00,20.97,20.98,20.97,20.98,5700.0,15.1792,15.1865,15.1792,15.1865,5700.0
2012-12-28 13:15:00,20.98,20.98,20.94,20.96,34600.0,15.1865,15.1865,15.1575,15.172,34600.0
2012-12-28 13:20:00,20.96,20.96,20.94,20.94,8700.0,15.172,15.172,15.1575,15.1575,8700.0
2012-12-28 13:25:00,20.93,20.96,20.93,20.95,16800.0,15.1503,15.172,15.1503,15.1647,16800.0
2012-12-28 13:30:00,20.96,20.96,20.95,20.96,8100.0,15.172,15.172,15.1647,15.172,8100.0
2012-12-28 13:35:00,20.96,20.96,20.95,20.95,3300.0,15.172,15.172,15.1647,15.1647,3300.0
2012-12-28 13:40:00,20.95,20.98,20.95,20.98,23300.0,15.1647,15.1865,15.1647,15.1865,23300.0
2012-12-28 13:45:00,20.98,20.98,20.95,20.95,19600.0,15.1865,15.1865,15.1647,15.1647,19600.0
2012-12-28 13:50:00,20.95,20.95,20.94,20.94,3500.0,15.1647,15.1647,15.1575,15.1575,3500.0
2012-12-28 13:55:00,20.94,20.94,20.92,20.94,19000.0,15.1575,15.1575,15.143,15.1575,19000.0
2012-12-28 14:00:00,20.94,20.94,20.93,20.94,6100.0,15.1575,15.1575,15.1503,15.1575,6100.0
2012-12-28 14:05:00,20.93,20.94,20.92,20.94,16500.0,15.1503,15.1575,15.143,15.1575,16500.0
2012-12-28 14:10:00,20.94,20.94,20.92,20.93,13400.0,15.1575,15.1575,15.143,15.1503,13400.0
2012-12-28 14:15:00,20.92,20.93,20.92,20.93,8200.0,15.143,15.1503,15.143,15.1503,8200.0
2012-12-28 14:20:00,20.93,20.93,20.92,20.93,3600.0,15.1503,15.1503,15.143,15.1503,3600.0
2012-12-28 14:25:00,20.92,20.93,20.91,20.93,23600.0,15.143,15.1503,15.1358,15.1503,23600.0
2012-12-28 14:30:00,20.92,20.93,20.9,20.9,7600.0,15.143,15.1503,15.1285,15.1285,7600.0
2012-12-28 14:35:00,20.9,20.91,20.9,20.9,1800.0,15.1285,15.1358,15.1285,15.1285,1800.0
2012-12-28 14:40:00,20.9,20.94,20.9,20.93,25400.0,15.1285,15.1575,15.1285,15.1503,25400.0
2012-12-28 14:45:00,20.94,20.94,20.93,20.94,5500.0,15.1575,15.1575,15.1503,15.1575,5500.0
2012-12-28 14:50:00,20.94,20.94,20.92,20.94,16300.0,15.1575,15.1575,15.143,15.1575,16300.0
2012-12-28 14:55:00,20.94,20.94,20.92,20.92,10400.0,15.1575,15.1575,15.143,15.143,10400.0
2012-12-28 15:00:00,20.92,20.94,20.92,20.94,9900.0,15.143,15.1575,15.143,15.1575,9900.0
2012-12-28 15:05:00,20.94,20.94,20.93,20.93,8100.0,15.1575,15.1575,15.1503,15.1503,8100.0
2012-12-28 15:10:00,20.93,20.94,20.91,20.91,15100.0,15.1503,15.1575,15.1358,15.1358,15100.0
2012-12-28 15:15:00,20.91,20.95,20.91,20.94,17500.0,15.1358,15.1647,15.1358,15.1575,17500.0
2012-12-28 15:20:00,20.95,20.95,20.92,20.93,31000.0,15.1647,15.1647,15.143,15.1503,31000.0
2012-12-28 15:25:00,20.93,20.95,20.93,20.93,20100.0,15.1503,15.1647,15.1503,15.1503,20100.0
2012-12-28 15:30:00,20.94,20.95,20.93,20.94,23400.0,15.1575,15.1647,15.1503,15.1575,23400.0
2012-12-28 15:35:00,20.95,20.97,20.88,20.91,175000.0,15.1647,15.1792,15.1141,15.1358,175000.0
2012-12-28 15:40:00,20.9,20.93,20.9,20.91,43100.0,15.1285,15.1503,15.1285,15.1358,43100.0
2012-12-28 15:45:00,20.9,20.91,20.85,20.89,88900.0,15.1285,15.1358,15.0924,15.1213,88900.0
2012-12-28 15:50:00,20.88,20.89,20.84,20.88,78400.0,15.1141,15.1213,15.0851,15.1141,78400.0
2012-12-28 15:55:00,20.88,20.9,20.85,20.86,143800.0,15.1141,15.1285,15.0924,15.0996,143800.0
2012-12-31 09:30:00,20.8,20.83,20.73,20.78,22400.0,15.0562,15.0779,15.0055,15.0417,22400.0
2012-12-31 09:35:00,20.78,20.79,20.69,20.75,22800.0,15.0417,15.0489,14.9765,15.02,22800.0
2012-12-31 09:40:00,20.75,20.77,20.7,20.71,30300.0,15.02,15.0344,14.9838,14.991,30300.0
2012-12-31 09:45:00,20.7,20.71,20.69,20.71,21700.0,14.9838,14.991,14.9765,14.991,21700.0
2012-12-31 09:50:00,20.71,20.75,20.69,20.73,14100.0,14.991,15.02,14.9765,15.0055,14100.0
2012-12-31 09:55:00,20.74,20.77,20.72,20.74,14300.0,15.0127,15.0344,14.9983,15.0127,14300.0
2012-12-31 10:00:00,20.75,20.82,20.75,20.82,43400.0,15.02,15.0706,15.02,15.0706,43400.0
2012-12-31 10:05:00,20.81,20.83,20.79,20.82,33000.0,15.0634,15.0779,15.0489,15.0706,33000.0
2012-12-31 10:10:00,20.82,20.82,20.81,20.82,38500.0,15.0706,15.0706,15.0634,15.0706,38500.0
2012-12-31 10:15:00,20.82,20.83,20.81,20.82,51200.0,15.0706,15.0779,15.0634,15.0706,51200.0
2012-12-31 10:20:00,20.82,20.83,20.82,20.82,9700.0,15.0706,15.0779,15.0706,15.0706,9700.0
2012-12-31 10:25:00,20.83,20.85,20.79,20.79,86200.0,15.0779,15.0924,15.0489,15.0489,86200.0
2012-12-31 10:30:00,20.8,20.81,20.77,20.78,36300.0,15.0562,15.0634,15.0344,15.0417,36300.0
2012-12-31 10:35:00,20.78,20.82,20.77,20.8,59100.0,15.0417,15.0706,15.0344,15.0562,59100.0
2012-12-31 10:40:00,20.8,20.8,20.75,20.75,17100.0,15.0562,15.0562,15.02,15.02,17100.0
2012-12-31 10:45:00,20.76,20.77,20.74,20.75,22200.0,15.0272,15.0344,15.0127,15.02,22200.0
2012-12-31 10:50:00,20.75,20.79,20.73,20.78,15700.0,15.02,15.0489,15.0055,15.0417,15700.0
2012-12-31 10:55:00,20.78,20.79,20.77,20.78,7700.0,15.0417,15.0489,15.0344,15.0417,7700.0
2012-12-31 11:00:00,20.78,20.84,20.78,20.84,45600.0,15.0417,15.0851,15.0417,15.0851,45600.0
2012-12-31 11:05:00,20.84,20.84,20.77,20.78,53600.0,15.0851,15.0851,15.0344,15.0417,53600.0
2012-12-31 11:10:00,20.79,20.8,20.77,20.78,27100.0,15.0489,15.0562,15.0344,15.0417,27100.0
2012-12-31 11:15:00,20.78,20.79,20.76,20.77,26100.0,15.0417,15.0489,15.0272,15.0344,26100.0
2012-12-31 11:20:00,20.77,20.79,20.76,20.77,29500.0,15.0344,15.0489,15.0272,15.0344,29500.0
2012-12-31 11:25:00,20.77,20.77,20.74,20.76,13700.0,15.0344,15.0344,15.0127,15.0272,13700.0
2012-12-31 11:30:00,20.75,20.76,20.74,20.74,18800.0,15.02,15.0272,15.0127,15.0127,18800.0
2012-12-31 11:35:00,20.75,20.76,20.74,20.75,11900.0,15.02,15.0272,15.0127,15.02,11900.0
2012-12-31 11:40:00,20.74,20.79,20.74,20.77,44600.0,15.0127,15.0489,15.0127,15.0344,44600.0
2012-12-31 11:45:00,20.77,20.81,20.77,20.8,83000.0,15.0344,15.0634,15.0344,15.0562,83000.0
2012-12-31 11:50:00,20.8,20.8,20.77,20.77,16600.0,15.0562,15.0562,15.0344,15.0344,16600.0
2012-12-31 11:55:00,20.77,20.82,20.77,20.81,137500.0,15.0344,15.0706,15.0344,15.0634,137500.0
2012-12-31 12:00:00,20.81,20.86,20.8,20.86,29200.0,15.0634,15.0996,15.0562,15.0996,29200.0
2012-12-31 12:05:00,20.85,20.86,20.82,20.82,33200.0,15.0924,15.0996,15.0706,15.0706,33200.0
2012-12-31 12:10:00,20.82,20.84,20.82,20.83,9600.0,15.0706,15.0851,15.0706,15.0779,9600.0
2012-12-31 12:15:00,20.84,20.84,20.83,20.84,4900.0,15.0851,15.0851,15.0779,15.0851,4900.0
2012-12-31 12:20:00,20.83,20.85,20.83,20.84,14400.0,15.0779,15.0924,15.0779,15.0851,14400.0
2012-12-31 12:25:00,20.84,20.84,20.82,20.83,17800.0,15.0851,15.0851,15.0706,15.0779,17800.0
2012-12-31 12:30:00,20.82,20.83,20.81,20.83,15500.0,15.0706,15.0779,15.0634,15.0779,15500.0
2012-12-31 12:35:00,20.84,20.84,20.8,20.81,51600.0,15.0851,15.0851,15.0562,15.0634,51600.0
2012-12-31 12:40:00,20.82,20.9,20.82,20.85,46600.0,15.0706,15.1285,15.0706,15.0924,46600.0
2012-12-31 12:45:00,20.85,20.89,20.85,20.89,33000.0,15.0924,15.1213,15.0924,15.1213,33000.0
2012-12-31 12:50:00,20.89,20.89,20.85,20.86,26200.0,15.1213,15.1213,15.0924,15.0996,26200.0
2012-12-31 12:55:00,20.86,20.86,20.8,20.82,32500.0,15.0996,15.0996,15.0562,15.0706,32500.0
2012-12-31 13:00:00,20.82,20.84,20.81,20.82,21700.0,15.0706,15.0851,15.0634,15.0706,21700.0
2012-12-31 13:05:00,20.81,20.84,20.79,20.84,143600.0,15.0634,15.0851,15.0489,15.0851,143600.0
2012-12-31 13:10:00,20.83,20.88,20.83,20.87,109600.0,15.0779,15.1141,15.0779,15.1068,109600.0
2012-12-31 13:15:00,20.87,20.88,20.86,20.87,69000.0,15.1068,15.1141,15.0996,15.1068,69000.0
2012-12-31 13:20:00,20.85,20.89,20.85,20.89,31600.0,15.0924,15.1213,15.0924,15.1213,31600.0
2012-12-31 13:25:00,20.88,20.9,20.87,20.87,36600.0,15.1141,15.1285,15.1068,15.1068,36600.0
2012-12-31 13:30:00,20.88,20.88,20.87,20.87,8300.0,15.1141,15.1141,15.1068,15.1068,8300.0
2012-12-31 13:35:00,20.88,20.88,20.87,20.87,10100.0,15.1141,15.1141,15.1068,15.1068,10100.0
2012-12-31 13:40:00,20.87,20.89,20.86,20.87,55900.0,15.1068,15.1213,15.0996,15.1068,55900.0
2012-12-31 13:45:00,20.87,20.93,20.81,20.84,120200.0,15.1068,15.1503,15.0634,15.0851,120200.0
2012-12-31 13:50:00,20.84,20.86,20.81,20.86,35400.0,15.0851,15.0996,15.0634,15.0996,35400.0
2012-12-31 13:55:00,20.86,20.91,20.86,20.9,66600.0,15.0996,15.1358,15.0996,15.1285,66600.0
2012-12-31 14:00:00,20.9,20.92,20.88,20.91,26800.0,15.1285,15.143,15.1141,15.1358,26800.0
2012-12-31 14:05:00,20.9,20.92,20.89,20.92,17600.0,15.1285,15.143,15.1213,15.143,17600.0
2012-12-31 14:10:00,20.92,20.92,20.89,20.92,11500.0,15.143,15.143,15.1213,15.143,11500.0
2012-12-31 14:15:00,20.91,20.93,20.91,20.93,11400.0,15.1358,15.1503,15.1358,15.1503,11400.0
2012-12-31 14:20:00,20.93,20.96,20.92,20.96,20800.0,15.1503,15.172,15.143,15.172,20800.0
2012-12-31 14:25:00,20.96,20.96,20.93,20.96,18200.0,15.172,15.172,15.1503,15.172,18200.0
2012-12-31 14:30:00,20.96,20.99,20.93,20.94,52600.0,15.172,15.1937,15.1503,15.1575,52600.0
2012-12-31 14:35:00,20.93,20.93,20.89,20.89,10300.0,15.1503,15.1503,15.1213,15.1213,10300.0
2012-12-31 14:40:00,20.89,20.93,20.89,20.93,26400.0,15.1213,15.1503,15.1213,15.1503,26400.0
2012-12-31 14:45:00,20.93,20.99,20.93,20.96,34700.0,15.1503,15.1937,15.1503,15.172,34700.0
2012-12-31 14:50:00,20.95,20.98,20.94,20.97,27400.0,15.1647,15.1865,15.1575,15.1792,27400.0
2012-12-31 14:55:00,20.96,21.01,20.96,20.99,40100.0,15.172,15.2082,15.172,15.1937,40100.0
2012-12-31 15:00:00,20.99,21.02,20.99,21.01,75600.0,15.1937,15.2154,15.1937,15.2082,75600.0
2012-12-31 15:05:00,21.01,21.02,21.01,21.01,14200.0,15.2082,15.2154,15.2082,15.2082,14200.0
2012-12-31 15:10:00,21.01,21.02,20.97,20.99,56500.0,15.2082,15.2154,15.1792,15.1937,56500.0
2012-12-31 15:15:00,20.98,20.99,20.96,20.98,35700.0,15.1865,15.1937,15.172,15.1865,35700.0
2012-12-31 15:20:00,20.97,21.0,20.97,20.99,40100.0,15.1792,15.2009,15.1792,15.1937,40100.0
2012-12-31 15:25:00,20.99,21.0,20.94,20.96,61000.0,15.1937,15.2009,15.1575,15.172,61000.0
2012-12-31 15:30:00,20.97,20.99,20.96,20.97,50500.0,15.1792,15.1937,15.172,15.1792,50500.0
2012-12-31 15:35:00,20.98,21.0,20.98,21.0,25200.0,15.1865,15.2009,15.1865,15.2009,25200.0
2012-12-31 15:40:00,21.0,21.01,20.97,20.99,62100.0,15.2009,15.2082,15.1792,15.1937,62100.0
2012-12-31 15:45:00,20.99,21.03,20.98,21.02,99100.0,15.1937,15.2226,15.1865,15.2154,99100.0
2012-12-31 15:50:00,21.02,21.11,21.01,21.09,230600.0,15.2154,15.2806,15.2082,15.2661,230600.0
2012-12-31 15:55:00,21.09,21.11,21.06,21.11,481400.0,15.2661,15.2806,15.2444,15.2806,481400.0
2013-01-02 09:30:00,21.45,21.55,21.36,21.45,81800.0,15.5267,15.599,15.4615,15.5267,81800.0
2013-01-02 09:35:00,21.45,21.59,21.44,21.48,352600.0,15.5267,15.628,15.5194,15.5484,352600.0
2013-01-02 09:40:00,21.48,21.53,21.45,21.45,85400.0,15.5484,15.5846,15.5267,15.5267,85400.0
2013-01-02 09:45:00,21.44,21.46,21.43,21.46,128400.0,15.5194,15.5339,15.5122,15.5339,128400.0
2013-01-02 09:50:00,21.46,21.46,21.43,21.44,111800.0,15.5339,15.5339,15.5122,15.5194,111800.0
2013-01-02 09:55:00,21.44,21.45,21.43,21.45,60600.0,15.5194,15.5267,15.5122,15.5267,60600.0
2013-01-02 10:00:00,21.44,21.5,21.44,21.5,96800.0,15.5194,15.5629,15.5194,15.5629,96800.0
2013-01-02 10:05:00,21.49,21.54,21.48,21.54,107400.0,15.5556,15.5918,15.5484,15.5918,107400.0
2013-01-02 10:10:00,21.54,21.55,21.52,21.54,54400.0,15.5918,15.599,15.5773,15.5918,54400.0
2013-01-02 10:15:00,21.54,21.56,21.53,21.54,50700.0,15.5918,15.6063,15.5846,15.5918,50700.0
2013-01-02 10:20:00,21.53,21.54,21.5,21.51,283600.0,15.5846,15.5918,15.5629,15.5701,283600.0
2013-01-02 10:25:00,21.51,21.53,21.46,21.49,144100.0,15.5701,15.5846,15.5339,15.5556,144100.0
2013-01-02 10:30:00,21.49,21.54,21.48,21.52,179900.0,15.5556,15.5918,15.5484,15.5773,179900.0
2013-01-02 10:35:00,21.52,21.54,21.49,21.5,148800.0,15.5773,15.5918,15.5556,15.5629,148800.0
2013-01-02 10:40:00,21.49,21.52,21.49,21.5,68200.0,15.5556,15.5773,15.5556,15.5629,68200.0
2013-01-02 10:45:00,21.5,21.52,21.5,21.51,49400.0,15.5629,15.5773,15.5629,15.5701,49400.0
2013-01-02 10:50:00,21.52,21.55,21.52,21.55,36300.0,15.5773,15.599,15.5773,15.599,36300.0
2013-01-02 10:55:00,21.55,21.56,21.54,21.56,30500.0,15.599,15.6063,15.5918,15.6063,30500.0
2013-01-02 11:00:00,21.55,21.57,21.55,21.56,98100.0,15.599,15.6135,15.599,15.6063,98100.0
2013-01-02 11:05:00,21.56,21.56,21.54,21.55,71300.0,15.6063,15.6063,15.5918,15.599,71300.0
2013-01-02 11:10:00,21.54,21.55,21.54,21.54,29600.0,15.5918,15.599,15.5918,15.5918,29600.0
2013-01-02 11:15:00,21.55,21.57,21.54,21.57,42400.0,15.599,15.6135,15.5918,15.6135,42400.0
2013-01-02 11:20:00,21.57,21.6,21.57,21.6,14400.0,15.6135,15.6352,15.6135,15.6352,14400.0
2013-01-02 11:25:00,21.6,21.62,21.59,21.59,85300.0,15.6352,15.6497,15.628,15.628,85300.0
2013-01-02 11:30:00,21.59,21.6,21.58,21.58,29300.0,15.628,15.6352,15.6208,15.6208,29300.0
2013-01-02 11:35:00,21.58,21.59,21.58,21.58,9800.0,15.6208,15.628,15.6208,15.6208,9800.0
2013-01-02 11:40:00,21.58,21.59,21.58,21.59,22600.0,15.6208,15.628,15.6208,15.628,22600.0
2013-01-02 11:45:00,21.59,21.61,21.58,21.61,62200.0,15.628,15.6425,15.6208,15.6425,62200.0
2013-01-02 11:50:00,21.61,21.61,21.6,21.61,8000.0,15.6425,15.6425,15.6352,15.6425,8000.0
2013-01-02 11:55:00,21.6,21.61,21.57,21.57,43800.0,15.6352,15.6425,15.6135,15.6135,43800.0
2013-01-02 12:00:00,21.57,21.6,21.57,21.59,72900.0,15.6135,15.6352,15.6135,15.628,72900.0
2013-01-02 12:05:00,21.58,21.59,21.58,21.58,9200.0,15.6208,15.628,15.6208,15.6208,9200.0
2013-01-02 12:10:00,21.59,21.59,21.57,21.59,25300.0,15.628,15.628,15.6135,15.628,25300.0
2013-01-02 12:15:00,21.58,21.6,21.58,21.59,12800.0,15.6208,15.6352,15.6208,15.628,12800.0
2013-01-02 12:20:00,21.6,21.6,21.59,21.59,12800.0,15.6352,15.6352,15.628,15.628,12800.0
2013-01-02 12:25:00,21.59,21.59,21.57,21.58,14700.0,15.628,15.628,15.6135,15.6208,14700.0
2013-01-02 12:30:00,21.58,21.6,21.58,21.6,32600.0,15.6208,15.6352,15.6208,15.6352,32600.0
2013-01-02 12:35:00,21.59,21.6,21.57,21.6,30600.0,15.628,15.6352,15.6135,15.6352,30600.0
2013-01-02 12:40:00,21.6,21.6,21.59,21.6,7200.0,15.6352,15.6352,15.628,15.6352,7200.0
2013-01-02 12:45:00,21.59,21.61,21.58,21.61,77400.0,15.628,15.6425,15.6208,15.6425,77400.0
2013-01-02 12:50:00,21.61,21.63,21.6,21.63,23900.0,15.6425,15.657,15.6352,15.657,23900.0
2013-01-02 12:55:00,21.63,21.63,21.61,21.61,47000.0,15.657,15.657,15.6425,15.6425,47000.0
2013-01-02 13:00:00,21.61,21.62,21.61,21.62,9200.0,15.6425,15.6497,15.6425,15.6497,9200.0
2013-01-02 13:05:00,21.61,21.62,21.61,21.61,8800.0,15.6425,15.6497,15.6425,15.6425,8800.0
2013-01-02 13:10:00,21.62,21.64,21.62,21.62,46600.0,15.6497,15.6642,15.6497,15.6497,46600.0
2013-01-02 13:15:00,21.63,21.63,21.62,21.62,5400.0,15.657,15.657,15.6497,15.6497,5400.0
2013-01-02 13:20:00,21.62,21.63,21.62,21.63,9000.0,15.6497,15.657,15.6497,15.657,9000.0
2013-01-02 13:25:00,21.62,21.63,21.61,21.61,19300.0,15.6497,15.657,15.6425,15.6425,19300.0
2013-01-02 13:30:00,21.61,21.61,21.59,21.6,69700.0,15.6425,15.6425,15.628,15.6352,69700.0
2013-01-02 13:35:00,21.59,21.6,21.58,21.59,20100.0,15.628,15.6352,15.6208,15.628,20100.0
2013-01-02 13:40:00,21.58,21.59,21.58,21.59,13600.0,15.6208,15.628,15.6208,15.628,13600.0
2013-01-02 13:45:00,21.58,21.59,21.58,21.59,16500.0,15.6208,15.628,15.6208,15.628,16500.0
2013-01-02 13:50:00,21.59,21.59,21.56,21.56,20100.0,15.628,15.628,15.6063,15.6063,20100.0
2013-01-02 13:55:00,21.56,21.57,21.55,21.56,35000.0,15.6063,15.6135,15.599,15.6063,35000.0
2013-01-02 14:00:00,21.55,21.56,21.53,21.54,196100.0,15.599,15.6063,15.5846,15.5918,196100.0
2013-01-02 14:05:00,21.54,21.55,21.52,21.55,35600.0,15.5918,15.599,15.5773,15.599,35600.0
2013-01-02 14:10:00,21.55,21.56,21.53,21.54,53200.0,15.599,15.6063,15.5846,15.5918,53200.0
2013-01-02 14:15:00,21.55,21.57,21.53,21.57,27200.0,15.599,15.6135,15.5846,15.6135,27200.0
2013-01-02 14:20:00,21.56,21.57,21.55,21.55,27500.0,15.6063,15.6135,15.599,15.599,27500.0
2013-01-02 14:25:00,21.55,21.56,21.55,21.55,15600.0,15.599,15.6063,15.599,15.599,15600.0
2013-01-02 14:30:00,21.55,21.55,21.52,21.53,34500.0,15.599,15.599,15.5773,15.5846,34500.0
2013-01-02 14:35:00,21.52,21.53,21.5,21.52,76900.0,15.5773,15.5846,15.5629,15.5773,76900.0
2013-01-02 14:40:00,21.52,21.52,21.5,21.5,35300.0,15.5773,15.5773,15.5629,15.5629,35300.0
2013-01-02 14:45:00,21.5,21.51,21.5,21.51,13400.0,15.5629,15.5701,15.5629,15.5701,13400.0
2013-01-02 14:50:00,21.5,21.51,21.5,21.51,128000.0,15.5629,15.5701,15.5629,15.5701,128000.0
2013-01-02 14:55:00,21.51,21.54,21.5,21.53,70700.0,15.5701,15.5918,15.5629,15.5846,70700.0
2013-01-02 15:00:00,21.52,21.55,21.52,21.55,39300.0,15.5773,15.599,15.5773,15.599,39300.0
2013-01-02 15:05:00,21.55,21.57,21.55,21.57,33600.0,15.599,15.6135,15.599,15.6135,33600.0
2013-01-02 15:10:00,21.57,21.57,21.56,21.57,16300.0,15.6135,15.6135,15.6063,15.6135,16300.0
2013-01-02 15:15:00,21.57,21.58,21.56,21.58,42200.0,15.6135,15.6208,15.6063,15.6208,42200.0
2013-01-02 15:20:00,21.58,21.6,21.57,21.58,107400.0,15.6208,15.6352,15.6135,15.6208,107400.0
2013-01-02 15:25:00,21.58,21.59,21.57,21.59,48000.0,15.6208,15.628,15.6135,15.628,48000.0
2013-01-02 15:30:00,21.59,21.6,21.58,21.6,55500.0,15.628,15.6352,15.6208,15.6352,55500.0
2013-01-02 15:35:00,21.6,21.64,21.59,21.64,154800.0,15.6352,15.6642,15.628,15.6642,154800.0
2013-01-02 15:40:00,21.64,21.64,21.59,21.6,123200.0,15.6642,15.6642,15.628,15.6352,123200.0
2013-01-02 15:45:00,21.6,21.6,21.58,21.59,89600.0,15.6352,15.6352,15.6208,15.628,89600.0
2013-01-02 15:50:00,21.59,21.65,21.59,21.65,153300.0,15.628,15.6714,15.628,15.6714,153300.0
2013-01-02 15:55:00,21.65,21.69,21.64,21.69,247500.0,15.6714,15.7004,15.6642,15.7004,247500.0
2013-01-03 09:30:00,21.71,21.72,21.65,21.7,41600.0,15.7149,15.7221,15.6714,15.7076,41600.0
2013-01-03 09:35:00,21.69,21.7,21.68,21.69,27300.0,15.7004,15.7076,15.6931,15.7004,27300.0
2013-01-03 09:40:00,21.69,21.69,21.63,21.64,53600.0,15.7004,15.7004,15.657,15.6642,53600.0
2013-01-03 09:45:00,21.63,21.65,21.59,21.63,41600.0,15.657,15.6714,15.628,15.657,41600.0
2013-01-03 09:50:00,21.62,21.7,21.62,21.7,30700.0,15.6497,15.7076,15.6497,15.7076,30700.0
2013-01-03 09:55:00,21.7,21.76,21.67,21.67,141900.0,15.7076,15.7511,15.6859,15.6859,141900.0
2013-01-03 10:00:00,21.68,21.69,21.64,21.66,38400.0,15.6931,15.7004,15.6642,15.6787,38400.0
2013-01-03 10:05:00,21.65,21.71,21.65,21.7,61300.0,15.6714,15.7149,15.6714,15.7076,61300.0
2013-01-03 10:10:00,21.7,21.84,21.69,21.82,208200.0,15.7076,15.809,15.7004,15.7945,208200.0
2013-01-03 10:15:00,21.82,21.85,21.8,21.81,103100.0,15.7945,15.8162,15.78,15.7873,103100.0
2013-01-03 10:20:00,21.8,21.81,21.79,21.81,38900.0,15.78,15.7873,15.7728,15.7873,38900.0
2013-01-03 10:25:00,21.8,21.84,21.8,21.83,25200.0,15.78,15.809,15.78,15.8017,25200.0
2013-01-03 10:30:00,21.84,21.85,21.81,21.81,53700.0,15.809,15.8162,15.7873,15.7873,53700.0
2013-01-03 10:35:00,21.8,21.82,21.79,21.82,46900.0,15.78,15.7945,15.7728,15.7945,46900.0
2013-01-03 10:40:00,21.82,21.85,21.82,21.84,31600.0,15.7945,15.8162,15.7945,15.809,31600.0
2013-01-03 10:45:00,21.84,21.84,21.8,21.82,42400.0,15.809,15.809,15.78,15.7945,42400.0
2013-01-03 10:50:00,21.82,21.85,21.81,21.85,35700.0,15.7945,15.8162,15.7873,15.8162,35700.0
2013-01-03 10:55:00,21.85,21.88,21.84,21.88,40300.0,15.8162,15.8379,15.809,15.8379,40300.0
2013-01-03 11:00:00,21.88,21.89,21.87,21.88,48000.0,15.8379,15.8452,15.8307,15.8379,48000.0
2013-01-03 11:05:00,21.87,21.9,21.87,21.88,48600.0,15.8307,15.8524,15.8307,15.8379,48600.0
2013-01-03 11:10:00,21.89,21.92,21.87,21.9,35700.0,15.8452,15.8669,15.8307,15.8524,35700.0
2013-01-03 11:15:00,21.91,21.95,21.9,21.95,83700.0,15.8596,15.8886,15.8524,15.8886,83700.0
2013-01-03 11:20:00,21.95,21.98,21.94,21.95,113000.0,15.8886,15.9103,15.8814,15.8886,113000.0
2013-01-03 11:25:00,21.95,21.95,21.91,21.91,236700.0,15.8886,15.8886,15.8596,15.8596,236700.0
2013-01-03 11:30:00,21.91,21.94,21.9,21.92,182000.0,15.8596,15.8814,15.8524,15.8669,182000.0
2013-01-03 11:35:00,21.91,21.92,21.89,21.92,144000.0,15.8596,15.8669,15.8452,15.8669,144000.0
2013-01-03 11:40:00,21.92,21.94,21.91,21.94,56200.0,15.8669,15.8814,15.8596,15.8814,56200.0
2013-01-03 11:45:00,21.94,21.97,21.93,21.96,66700.0,15.8814,15.9031,15.8741,15.8958,66700.0
2013-01-03 11:50:00,21.96,21.99,21.95,21.98,78200.0,15.8958,15.9175,15.8886,15.9103,78200.0
2013-01-03 11:55:00,21.98,21.99,21.97,21.98,22800.0,15.9103,15.9175,15.9031,15.9103,22800.0
2013-01-03 12:00:00,21.98,21.98,21.97,21.98,13600.0,15.9103,15.9103,15.9031,15.9103,13600.0
2013-01-03 12:05:00,21.97,21.98,21.97,21.98,25300.0,15.9031,15.9103,15.9031,15.9103,25300.0
2013-01-03 12:10:00,21.98,22.02,21.98,22.01,154700.0,15.9103,15.9393,15.9103,15.932,154700.0
2013-01-03 12:15:00,22.01,22.02,22.0,22.02,26200.0,15.932,15.9393,15.9248,15.9393,26200.0
2013-01-03 12:20:00,22.02,22.04,22.01,22.04,81900.0,15.9393,15.9537,15.932,15.9537,81900.0
2013-01-03 12:25:00,22.04,22.04,22.03,22.03,5800.0,15.9537,15.9537,15.9465,15.9465,5800.0
2013-01-03 12:30:00,22.03,22.04,21.98,21.98,70300.0,15.9465,15.9537,15.9103,15.9103,70300.0
2013-01-03 12:35:00,21.99,22.01,21.98,22.01,27700.0,15.9175,15.932,15.9103,15.932,27700.0
2013-01-03 12:40:00,22.0,22.01,21.98,22.0,34900.0,15.9248,15.932,15.9103,15.9248,34900.0
2013-01-03 12:45:00,22.0,22.01,21.98,21.98,48600.0,15.9248,15.932,15.9103,15.9103,48600.0
2013-01-03 12:50:00,21.99,21.99,21.98,21.99,8900.0,15.9175,15.9175,15.9103,15.9175,8900.0
2013-01-03 12:55:00,21.98,22.01,21.98,22.01,22100.0,15.9103,15.932,15.9103,15.932,22100.0
2013-01-03 13:00:00,22.01,22.01,21.99,21.99,22100.0,15.932,15.932,15.9175,15.9175,22100.0
2013-01-03 13:05:00,21.99,21.99,21.98,21.98,31400.0,15.9175,15.9175,15.9103,15.9103,31400.0
2013-01-03 13:10:00,21.98,21.99,21.98,21.98,30100.0,15.9103,15.9175,15.9103,15.9103,30100.0
2013-01-03 13:15:00,21.98,22.01,21.98,22.01,30300.0,15.9103,15.932,15.9103,15.932,30300.0
2013-01-03 13:20:00,22.01,22.01,21.99,22.0,13600.0,15.932,15.932,15.9175,15.9248,13600.0
2013-01-03 13:25:00,22.0,22.01,21.99,22.01,14700.0,15.9248,15.932,15.9175,15.932,14700.0
2013-01-03 13:30:00,22.01,22.02,21.99,22.01,59500.0,15.932,15.9393,15.9175,15.932,59500.0
2013-01-03 13:35:00,22.01,22.02,22.01,22.01,10900.0,15.932,15.9393,15.932,15.932,10900.0
2013-01-03 13:40:00,22.02,22.02,22.01,22.01,6200.0,15.9393,15.9393,15.932,15.932,6200.0
2013-01-03 13:45:00,22.01,22.02,22.0,22.01,57900.0,15.932,15.9393,15.9248,15.932,57900.0
2013-01-03 13:50:00,22.02,22.04,22.02,22.03,39400.0,15.9393,15.9537,15.9393,15.9465,39400.0
2013-01-03 13:55:00,22.03,22.04,22.01,22.02,49500.0,15.9465,15.9537,15.932,15.9393,49500.0
2013-01-03 14:00:00,22.01,22.02,21.98,22.01,89300.0,15.932,15.9393,15.9103,15.932,89300.0
2013-01-03 14:05:00,22.0,22.01,21.96,22.0,116400.0,15.9248,15.932,15.8958,15.9248,116400.0
2013-01-03 14:10:00,22.0,22.04,22.0,22.04,44400.0,15.9248,15.9537,15.9248,15.9537,44400.0
2013-01-03 14:15:00,22.04,22.04,22.01,22.03,60500.0,15.9537,15.9537,15.932,15.9465,60500.0
2013-01-03 14:20:00,22.03,22.03,22.0,22.0,37300.0,15.9465,15.9465,15.9248,15.9248,37300.0
2013-01-03 14:25:00,22.0,22.02,21.98,22.02,44200.0,15.9248,15.9393,15.9103,15.9393,44200.0
2013-01-03 14:30:00,22.02,22.02,22.0,22.01,37200.0,15.9393,15.9393,15.9248,15.932,37200.0
2013-01-03 14:35:00,22.02,22.02,22.01,22.01,42700.0,15.9393,15.9393,15.932,15.932,42700.0
2013-01-03 14:40:00,22.02,22.05,22.01,22.04,52500.0,15.9393,15.961,15.932,15.9537,52500.0
2013-01-03 14:45:00,22.05,22.08,22.04,22.06,76000.0,15.961,15.9827,15.9537,15.9682,76000.0
2013-01-03 14:50:00,22.05,22.09,22.05,22.09,27900.0,15.961,15.9899,15.961,15.9899,27900.0
2013-01-03 14:55:00,22.08,22.11,22.07,22.08,35400.0,15.9827,16.0044,15.9755,15.9827,35400.0
2013-01-03 15:00:00,22.08,22.09,22.06,22.08,45100.0,15.9827,15.9899,15.9682,15.9827,45100.0
2013-01-03 15:05:00,22.07,22.08,22.06,22.08,34100.0,15.9755,15.9827,15.9682,15.9827,34100.0
2013-01-03 15:10:00,22.08,22.09,22.07,22.07,27100.0,15.9827,15.9899,15.9755,15.9755,27100.0
2013-01-03 15:15:00,22.08,22.08,22.05,22.06,65000.0,15.9827,15.9827,15.961,15.9682,65000.0
2013-01-03 15:20:00,22.06,22.07,22.02,22.05,63800.0,15.9682,15.9755,15.9393,15.961,63800.0
2013-01-03 15:25:00,22.05,22.06,22.04,22.04,41200.0,15.961,15.9682,15.9537,15.9537,41200.0
2013-01-03 15:30:00,22.04,22.05,22.0,22.0,72500.0,15.9537,15.961,15.9248,15.9248,72500.0
2013-01-03 15:35:00,22.0,22.02,21.98,22.02,51900.0,15.9248,15.9393,15.9103,15.9393,51900.0
2013-01-03 15:40:00,22.02,22.04,22.01,22.01,82900.0,15.9393,15.9537,15.932,15.932,82900.0
2013-01-03 15:45:00,22.02,22.03,22.01,22.02,101600.0,15.9393,15.9465,15.932,15.9393,101600.0
2013-01-03 15:50:00,22.01,22.04,21.95,21.96,149000.0,15.932,15.9537,15.8886,15.8958,149000.0
2013-01-03 15:55:00,21.96,22.04,21.95,22.04,374000.0,15.8958,15.9537,15.8886,15.9537,374000.0
2013-01-04 09:30:00,22.03,22.15,22.01,22.1,47700.0,15.9465,16.0334,15.932,15.9972,47700.0
2013-01-04 09:35:00,22.09,22.09,22.01,22.05,45100.0,15.9899,15.9899,15.932,15.961,45100.0
2013-01-04 09:40:00,22.05,22.07,22.03,22.05,38300.0,15.961,15.9755,15.9465,15.961,38300.0
2013-01-04 09:45:00,22.06,22.09,22.05,22.08,26000.0,15.9682,15.9899,15.961,15.9827,26000.0
2013-01-04 09:50:00,22.08,22.13,22.07,22.11,30600.0,15.9827,16.0189,15.9755,16.0044,30600.0
2013-01-04 09:55:00,22.11,22.13,22.11,22.12,16000.0,16.0044,16.0189,16.0044,16.0116,16000.0
2013-01-04 10:00:00,22.13,22.14,22.06,22.09,76000.0,16.0189,16.0261,15.9682,15.9899,76000.0
2013-01-04 10:05:00,22.09,22.13,22.09,22.09,27400.0,15.9899,16.0189,15.9899,15.9899,27400.0
2013-01-04 10:10:00,22.1,22.16,22.1,22.13,28300.0,15.9972,16.0406,15.9972,16.0189,28300.0
2013-01-04 10:15:00,22.13,22.13,22.1,22.12,17900.0,16.0189,16.0189,15.9972,16.0116,17900.0
2013-01-04 10:20:00,22.12,22.17,22.11,22.12,24700.0,16.0116,16.0478,16.0044,16.0116,24700.0
2013-01-04 10:25:00,22.12,22.14,22.11,22.11,39300.0,16.0116,16.0261,16.0044,16.0044,39300.0
2013-01-04 10:30:00,22.11,22.12,22.08,22.12,71900.0,16.0044,16.0116,15.9827,16.0116,71900.0
2013-01-04 10:35:00,22.12,22.12,22.09,22.1,31100.0,16.0116,16.0116,15.9899,15.9972,31100.0
2013-01-04 10:40:00,22.1,22.1,22.09,22.1,29300.0,15.9972,15.9972,15.9899,15.9972,29300.0
2013-01-04 10:45:00,22.1,22.14,22.09,22.13,42200.0,15.9972,16.0261,15.9899,16.0189,42200.0
2013-01-04 10:50:00,22.12,22.13,22.11,22.11,61100.0,16.0116,16.0189,16.0044,16.0044,61100.0
2013-01-04 10:55:00,22.12,22.12,22.11,22.12,48400.0,16.0116,16.0116,16.0044,16.0116,48400.0
2013-01-04 11:00:00,22.12,22.15,22.11,22.13,66800.0,16.0116,16.0334,16.0044,16.0189,66800.0
2013-01-04 11:05:00,22.12,22.13,22.11,22.11,23700.0,16.0116,16.0189,16.0044,16.0044,23700.0
2013-01-04 11:10:00,22.1,22.13,22.1,22.11,22400.0,15.9972,16.0189,15.9972,16.0044,22400.0
2013-01-04 11:15:00,22.12,22.14,22.11,22.14,59800.0,16.0116,16.0261,16.0044,16.0261,59800.0
2013-01-04 11:20:00,22.13,22.14,22.12,22.12,15400.0,16.0189,16.0261,16.0116,16.0116,15400.0
2013-01-04 11:25:00,22.12,22.14,22.12,22.13,48600.0,16.0116,16.0261,16.0116,16.0189,48600.0
2013-01-04 11:30:00,22.12,22.15,22.11,22.15,36100.0,16.0116,16.0334,16.0044,16.0334,36100.0
2013-01-04 11:35:00,22.15,22.17,22.11,22.11,36800.0,16.0334,16.0478,16.0044,16.0044,36800.0
2013-01-04 11:40:00,22.11,22.14,22.11,22.12,11100.0,16.0044,16.0261,16.0044,16.0116,11100.0
2013-01-04 11:45:00,22.13,22.14,22.12,22.13,12400.0,16.0189,16.0261,16.0116,16.0189,12400.0
2013-01-04 11:50:00,22.12,22.14,22.11,22.12,21400.0,16.0116,16.0261,16.0044,16.0116,21400.0
2013-01-04 11:55:00,22.12,22.13,22.1,22.1,37200.0,16.0116,16.0189,15.9972,15.9972,37200.0
2013-01-04 12:00:00,22.1,22.16,22.1,22.14,86100.0,15.9972,16.0406,15.9972,16.0261,86100.0
2013-01-04 12:05:00,22.14,22.16,22.14,22.16,10300.0,16.0261,16.0406,16.0261,16.0406,10300.0
2013-01-04 12:10:00,22.16,22.17,22.15,22.16,19900.0,16.0406,16.0478,16.0334,16.0406,19900.0
2013-01-04 12:15:00,22.15,22.16,22.15,22.15,14100.0,16.0334,16.0406,16.0334,16.0334,14100.0
2013-01-04 12:20:00,22.15,22.16,22.14,22.14,43200.0,16.0334,16.0406,16.0261,16.0261,43200.0
2013-01-04 12:25:00,22.14,22.17,22.14,22.17,40400.0,16.0261,16.0478,16.0261,16.0478,40400.0
2013-01-04 12:30:00,22.17,22.17,22.15,22.17,24200.0,16.0478,16.0478,16.0334,16.0478,24200.0
2013-01-04 12:35:00,22.17,22.18,22.14,22.15,27100.0,16.0478,16.0551,16.0261,16.0334,27100.0
2013-01-04 12:40:00,22.14,22.17,22.14,22.17,18600.0,16.0261,16.0478,16.0261,16.0478,18600.0
2013-01-04 12:45:00,22.16,22.17,22.15,22.15,12300.0,16.0406,16.0478,16.0334,16.0334,12300.0
2013-01-04 12:50:00,22.16,22.16,22.15,22.16,6500.0,16.0406,16.0406,16.0334,16.0406,6500.0
2013-01-04 12:55:00,22.16,22.18,22.15,22.17,28200.0,16.0406,16.0551,16.0334,16.0478,28200.0
2013-01-04 13:00:00,22.16,22.18,22.16,22.17,17200.0,16.0406,16.0551,16.0406,16.0478,17200.0
2013-01-04 13:05:00,22.17,22.18,22.16,22.16,12600.0,16.0478,16.0551,16.0406,16.0406,12600.0
2013-01-04 13:10:00,22.16,22.17,22.15,22.15,14500.0,16.0406,16.0478,16.0334,16.0334,14500.0
2013-01-04 13:15:00,22.15,22.19,22.15,22.19,61100.0,16.0334,16.0623,16.0334,16.0623,61100.0
2013-01-04 13:20:00,22.18,22.19,22.18,22.19,4100.0,16.0551,16.0623,16.0551,16.0623,4100.0
2013-01-04 13:25:00,22.19,22.21,22.18,22.21,33800.0,16.0623,16.0768,16.0551,16.0768,33800.0
2013-01-04 13:30:00,22.21,22.21,22.2,22.2,9000.0,16.0768,16.0768,16.0696,16.0696,9000.0
2013-01-04 13:35:00,22.21,22.21,22.19,22.21,30000.0,16.0768,16.0768,16.0623,16.0768,30000.0
2013-01-04 13:40:00,22.2,22.22,22.2,22.22,19300.0,16.0696,16.084,16.0696,16.084,19300.0
2013-01-04 13:45:00,22.22,22.23,22.21,22.22,35600.0,16.084,16.0913,16.0768,16.084,35600.0
2013-01-04 13:50:00,22.22,22.22,22.2,22.2,6900.0,16.084,16.084,16.0696,16.0696,6900.0
2013-01-04 13:55:00,22.2,22.26,22.2,22.25,86600.0,16.0696,16.113,16.0696,16.1057,86600.0
2013-01-04 14:00:00,22.24,22.26,22.24,22.26,44700.0,16.0985,16.113,16.0985,16.113,44700.0
2013-01-04 14:05:00,22.26,22.27,22.25,22.25,105000.0,16.113,16.1202,16.1057,16.1057,105000.0
2013-01-04 14:10:00,22.26,22.26,22.23,22.23,60300.0,16.113,16.113,16.0913,16.0913,60300.0
2013-01-04 14:15:00,22.23,22.24,22.21,22.21,31400.0,16.0913,16.0985,16.0768,16.0768,31400.0
2013-01-04 14:20:00,22.21,22.22,22.2,22.22,57300.0,16.0768,16.084,16.0696,16.084,57300.0
2013-01-04 14:25:00,22.21,22.26,22.21,22.26,41600.0,16.0768,16.113,16.0768,16.113,41600.0
2013-01-04 14:30:00,22.26,22.26,22.21,22.23,49300.0,16.113,16.113,16.0768,16.0913,49300.0
2013-01-04 14:35:00,22.24,22.24,22.22,22.23,15100.0,16.0985,16.0985,16.084,16.0913,15100.0
2013-01-04 14:40:00,22.23,22.25,22.22,22.23,43300.0,16.0913,16.1057,16.084,16.0913,43300.0
2013-01-04 14:45:00,22.25,22.26,22.21,22.21,73600.0,16.1057,16.113,16.0768,16.0768,73600.0
2013-01-04 14:50:00,22.21,22.22,22.2,22.22,42000.0,16.0768,16.084,16.0696,16.084,42000.0
2013-01-04 14:55:00,22.21,22.24,22.21,22.22,74800.0,16.0768,16.0985,16.0768,16.084,74800.0
2013-01-04 15:00:00,22.22,22.24,22.21,22.24,70000.0,16.084,16.0985,16.0768,16.0985,70000.0
2013-01-04 15:05:00,22.24,22.26,22.23,22.25,31700.0,16.0985,16.113,16.0913,16.1057,31700.0
2013-01-04 15:10:00,22.25,22.26,22.23,22.24,51600.0,16.1057,16.113,16.0913,16.0985,51600.0
2013-01-04 15:15:00,22.25,22.25,22.23,22.23,22600.0,16.1057,16.1057,16.0913,16.0913,22600.0
2013-01-04 15:20:00,22.23,22.27,22.23,22.25,83900.0,16.0913,16.1202,16.0913,16.1057,83900.0
2013-01-04 15:25:00,22.26,22.27,22.25,22.25,44500.0,16.113,16.1202,16.1057,16.1057,44500.0
2013-01-04 15:30:00,22.26,22.26,22.24,22.26,40700.0,16.113,16.113,16.0985,16.113,40700.0
2013-01-04 15:35:00,22.25,22.28,22.24,22.28,72400.0,16.1057,16.1275,16.0985,16.1275,72400.0
2013-01-04 15:40:00,22.28,22.29,22.25,22.28,136900.0,16.1275,16.1347,16.1057,16.1275,136900.0
2013-01-04 15:45:00,22.29,22.3,22.26,22.26,104200.0,16.1347,16.1419,16.113,16.113,104200.0
2013-01-04 15:50:00,22.26,22.29,22.26,22.29,154700.0,16.113,16.1347,16.113,16.1347,154700.0
2013-01-04 15:55:00,22.29,22.29,22.26,22.26,290900.0,16.1347,16.1347,16.113,16.113,290900.0
2013-01-07 09:30:00,22.16,22.22,22.14,22.21,72800.0,16.0406,16.084,16.0261,16.0768,72800.0
2013-01-07 09:35:00,22.21,22.24,22.13,22.13,55300.0,16.0768,16.0985,16.0189,16.0189,55300.0
2013-01-07 09:40:00,22.12,22.13,22.02,22.02,94800.0,16.0116,16.0189,15.9393,15.9393,94800.0
2013-01-07 09:45:00,22.02,22.08,21.96,22.04,64200.0,15.9393,15.9827,15.8958,15.9537,64200.0
2013-01-07 09:50:00,22.05,22.05,21.98,21.98,57300.0,15.961,15.961,15.9103,15.9103,57300.0
2013-01-07 09:55:00,21.98,21.98,21.92,21.95,36600.0,15.9103,15.9103,15.8669,15.8886,36600.0
2013-01-07 10:00:00,21.95,22.0,21.95,21.98,26900.0,15.8886,15.9248,15.8886,15.9103,26900.0
2013-01-07 10:05:00,21.98,22.01,21.98,22.0,48200.0,15.9103,15.932,15.9103,15.9248,48200.0
2013-01-07 10:10:00,22.0,22.0,21.98,21.99,47000.0,15.9248,15.9248,15.9103,15.9175,47000.0
2013-01-07 10:15:00,22.0,22.01,21.98,22.0,19400.0,15.9248,15.932,15.9103,15.9248,19400.0
2013-01-07 10:20:00,22.0,22.01,21.98,22.0,31600.0,15.9248,15.932,15.9103,15.9248,31600.0
2013-01-07 10:25:00,22.0,22.01,21.99,22.0,37200.0,15.9248,15.932,15.9175,15.9248,37200.0
2013-01-07 10:30:00,22.0,22.05,21.98,22.05,35700.0,15.9248,15.961,15.9103,15.961,35700.0
2013-01-07 10:35:00,22.05,22.05,22.01,22.02,36500.0,15.961,15.961,15.932,15.9393,36500.0
2013-01-07 10:40:00,22.02,22.03,22.01,22.01,12000.0,15.9393,15.9465,15.932,15.932,12000.0
2013-01-07 10:45:00,22.01,22.02,22.01,22.01,4400.0,15.932,15.9393,15.932,15.932,4400.0
2013-01-07 10:50:00,22.01,22.02,21.98,21.98,32000.0,15.932,15.9393,15.9103,15.9103,32000.0
2013-01-07 10:55:00,21.98,22.0,21.96,21.98,44900.0,15.9103,15.9248,15.8958,15.9103,44900.0
2013-01-07 11:00:00,21.98,22.0,21.98,22.0,10000.0,15.9103,15.9248,15.9103,15.9248,10000.0
2013-01-07 11:05:00,22.0,22.01,22.0,22.01,9700.0,15.9248,15.932,15.9248,15.932,9700.0
2013-01-07 11:10:00,22.01,22.01,22.0,22.01,8000.0,15.932,15.932,15.9248,15.932,8000.0
2013-01-07 11:15:00,22.01,22.01,21.98,21.99,31600.0,15.932,15.932,15.9103,15.9175,31600.0
2013-01-07 11:20:00,21.98,21.99,21.97,21.97,10500.0,15.9103,15.9175,15.9031,15.9031,10500.0
2013-01-07 11:25:00,21.98,21.99,21.96,21.96,41000.0,15.9103,15.9175,15.8958,15.8958,41000.0
2013-01-07 11:30:00,21.97,21.98,21.96,21.97,32000.0,15.9031,15.9103,15.8958,15.9031,32000.0
2013-01-07 11:35:00,21.97,21.99,21.96,21.96,33700.0,15.9031,15.9175,15.8958,15.8958,33700.0
2013-01-07 11:40:00,21.96,21.97,21.95,21.97,17300.0,15.8958,15.9031,15.8886,15.9031,17300.0
2013-01-07 11:45:00,21.96,21.97,21.93,21.94,57500.0,15.8958,15.9031,15.8741,15.8814,57500.0
2013-01-07 11:50:00,21.94,21.95,21.92,21.93,36400.0,15.8814,15.8886,15.8669,15.8741,36400.0
2013-01-07 11:55:00,21.94,21.94,21.92,21.93,45200.0,15.8814,15.8814,15.8669,15.8741,45200.0
2013-01-07 12:00:00,21.93,21.94,21.9,21.92,58400.0,15.8741,15.8814,15.8524,15.8669,58400.0
2013-01-07 12:05:00,21.91,21.92,21.89,21.89,23400.0,15.8596,15.8669,15.8452,15.8452,23400.0
2013-01-07 12:10:00,21.89,21.9,21.89,21.9,19400.0,15.8452,15.8524,15.8452,15.8524,19400.0
2013-01-07 12:15:00,21.89,21.92,21.89,21.92,44400.0,15.8452,15.8669,15.8452,15.8669,44400.0
2013-01-07 12:20:00,21.91,21.91,21.89,21.89,23900.0,15.8596,15.8596,15.8452,15.8452,23900.0
2013-01-07 12:25:00,21.89,21.9,21.87,21.9,50500.0,15.8452,15.8524,15.8307,15.8524,50500.0
2013-01-07 12:30:00,21.89,21.91,21.89,21.9,29500.0,15.8452,15.8596,15.8452,15.8524,29500.0
2013-01-07 12:35:00,21.9,21.9,21.89,21.9,10100.0,15.8524,15.8524,15.8452,15.8524,10100.0
2013-01-07 12:40:00,21.9,21.92,21.89,21.91,49700.0,15.8524,15.8669,15.8452,15.8596,49700.0
2013-01-07 12:45:00,21.92,21.92,21.91,21.91,45500.0,15.8669,15.8669,15.8596,15.8596,45500.0
2013-01-07 12:50:00,21.91,21.92,21.91,21.91,18000.0,15.8596,15.8669,15.8596,15.8596,18000.0
2013-01-07 12:55:00,21.92,21.92,21.91,21.92,17100.0,15.8669,15.8669,15.8596,15.8669,17100.0
2013-01-07 13:00:00,21.92,21.94,21.92,21.92,62100.0,15.8669,15.8814,15.8669,15.8669,62100.0
2013-01-07 13:05:00,21.92,21.94,21.91,21.93,32900.0,15.8669,15.8814,15.8596,15.8741,32900.0
2013-01-07 13:10:00,21.93,21.94,21.92,21.94,6400.0,15.8741,15.8814,15.8669,15.8814,6400.0
2013-01-07 13:15:00,21.94,21.96,21.93,21.96,34200.0,15.8814,15.8958,15.8741,15.8958,34200.0
2013-01-07 13:20:00,21.96,21.98,21.95,21.98,40100.0,15.8958,15.9103,15.8886,15.9103,40100.0
2013-01-07 13:25:00,21.98,21.98,21.97,21.97,7600.0,15.9103,15.9103,15.9031,15.9031,7600.0
2013-01-07 13:30:00,21.98,21.98,21.96,21.98,22600.0,15.9103,15.9103,15.8958,15.9103,22600.0
2013-01-07 13:35:00,21.98,21.98,21.97,21.97,12200.0,15.9103,15.9103,15.9031,15.9031,12200.0
2013-01-07 13:40:00,21.97,21.98,21.94,21.94,16300.0,15.9031,15.9103,15.8814,15.8814,16300.0
2013-01-07 13:45:00,21.94,21.95,21.94,21.95,10600.0,15.8814,15.8886,15.8814,15.8886,10600.0
2013-01-07 13:50:00,21.95,21.97,21.94,21.96,35500.0,15.8886,15.9031,15.8814,15.8958,35500.0
2013-01-07 13:55:00,21.96,21.97,21.96,21.97,16000.0,15.8958,15.9031,15.8958,15.9031,16000.0
2013-01-07 14:00:00,21.96,21.97,21.96,21.96,7800.0,15.8958,15.9031,15.8958,15.8958,7800.0
2013-01-07 14:05:00,21.97,21.97,21.95,21.95,19800.0,15.9031,15.9031,15.8886,15.8886,19800.0
2013-01-07 14:10:00,21.96,21.96,21.93,21.93,51000.0,15.8958,15.8958,15.8741,15.8741,51000.0
2013-01-07 14:15:00,21.93,21.95,21.93,21.94,25500.0,15.8741,15.8886,15.8741,15.8814,25500.0
2013-01-07 14:20:00,21.94,21.95,21.93,21.94,34800.0,15.8814,15.8886,15.8741,15.8814,34800.0
2013-01-07 14:25:00,21.95,21.98,21.94,21.97,30600.0,15.8886,15.9103,15.8814,15.9031,30600.0
2013-01-07 14:30:00,21.97,21.99,21.95,21.96,50800.0,15.9031,15.9175,15.8886,15.8958,50800.0
2013-01-07 14:35:00,21.95,21.96,21.94,21.96,23100.0,15.8886,15.8958,15.8814,15.8958,23100.0
2013-01-07 14:40:00,21.96,21.97,21.95,21.96,14300.0,15.8958,15.9031,15.8886,15.8958,14300.0
2013-01-07 14:45:00,21.96,21.96,21.94,21.95,33400.0,15.8958,15.8958,15.8814,15.8886,33400.0
2013-01-07 14:50:00,21.96,21.96,21.94,21.95,27100.0,15.8958,15.8958,15.8814,15.8886,27100.0
2013-01-07 14:55:00,21.95,21.95,21.94,21.95,25800.0,15.8886,15.8886,15.8814,15.8886,25800.0
2013-01-07 15:00:00,21.95,21.95,21.94,21.95,21200.0,15.8886,15.8886,15.8814,15.8886,21200.0
2013-01-07 15:05:00,21.94,21.97,21.94,21.96,52400.0,15.8814,15.9031,15.8814,15.8958,52400.0
2013-01-07 15:10:00,21.97,21.97,21.95,21.96,54000.0,15.9031,15.9031,15.8886,15.8958,54000.0
2013-01-07 15:15:00,21.96,21.97,21.96,21.97,5600.0,15.8958,15.9031,15.8958,15.9031,5600.0
2013-01-07 15:20:00,21.96,21.97,21.96,21.96,9900.0,15.8958,15.9031,15.8958,15.8958,9900.0
2013-01-07 15:25:00,21.96,22.0,21.96,21.97,90000.0,15.8958,15.9248,15.8958,15.9031,90000.0
2013-01-07 15:30:00,21.98,21.99,21.97,21.99,19800.0,15.9103,15.9175,15.9031,15.9175,19800.0
2013-01-07 15:35:00,21.98,21.99,21.97,21.97,57000.0,15.9103,15.9175,15.9031,15.9031,57000.0
2013-01-07 15:40:00,21.97,22.0,21.97,22.0,23500.0,15.9031,15.9248,15.9031,15.9248,23500.0
2013-01-07 15:45:00,22.0,22.0,21.97,21.99,44500.0,15.9248,15.9248,15.9031,15.9175,44500.0
2013-01-07 15:50:00,21.98,22.0,21.97,21.99,123200.0,15.9103,15.9248,15.9031,15.9175,123200.0
2013-01-07 15:55:00,21.99,22.03,21.99,22.02,300700.0,15.9175,15.9465,15.9175,15.9393,300700.0
2013-01-08 09:30:00,21.98,22.04,21.96,22.04,26600.0,15.9103,15.9537,15.8958,15.9537,26600.0
2013-01-08 09:35:00,22.04,22.05,21.98,22.04,22400.0,15.9537,15.961,15.9103,15.9537,22400.0
2013-01-08 09:40:00,22.04,22.08,22.02,22.02,45000.0,15.9537,15.9827,15.9393,15.9393,45000.0
2013-01-08 09:45:00,22.02,22.07,22.02,22.07,64100.0,15.9393,15.9755,15.9393,15.9755,64100.0
2013-01-08 09:50:00,22.06,22.07,22.04,22.06,20400.0,15.9682,15.9755,15.9537,15.9682,20400.0
2013-01-08 09:55:00,22.06,22.07,22.03,22.04,15300.0,15.9682,15.9755,15.9465,15.9537,15300.0
2013-01-08 10:00:00,22.03,22.08,22.02,22.07,57100.0,15.9465,15.9827,15.9393,15.9755,57100.0
2013-01-08 10:05:00,22.06,22.06,22.01,22.02,59500.0,15.9682,15.9682,15.932,15.9393,59500.0
2013-01-08 10:10:00,22.01,22.03,21.99,22.0,57900.0,15.932,15.9465,15.9175,15.9248,57900.0
2013-01-08 10:15:00,22.0,22.01,21.97,22.0,16500.0,15.9248,15.932,15.9031,15.9248,16500.0
2013-01-08 10:20:00,22.01,22.02,21.99,22.0,31700.0,15.932,15.9393,15.9175,15.9248,31700.0
2013-01-08 10:25:00,22.0,22.01,21.99,22.0,25200.0,15.9248,15.932,15.9175,15.9248,25200.0
2013-01-08 10:30:00,21.99,22.0,21.97,22.0,88400.0,15.9175,15.9248,15.9031,15.9248,88400.0
2013-01-08 10:35:00,22.0,22.01,21.97,21.99,81900.0,15.9248,15.932,15.9031,15.9175,81900.0
2013-01-08 10:40:00,22.0,22.0,21.98,21.99,11300.0,15.9248,15.9248,15.9103,15.9175,11300.0
2013-01-08 10:45:00,22.0,22.0,21.99,21.99,7900.0,15.9248,15.9248,15.9175,15.9175,7900.0
2013-01-08 10:50:00,21.99,22.01,21.98,21.98,38400.0,15.9175,15.932,15.9103,15.9103,38400.0
2013-01-08 10:55:00,21.98,22.0,21.97,21.97,15100.0,15.9103,15.9248,15.9031,15.9031,15100.0
2013-01-08 11:00:00,21.97,21.98,21.96,21.98,15800.0,15.9031,15.9103,15.8958,15.9103,15800.0
2013-01-08 11:05:00,21.98,21.99,21.94,21.94,61500.0,15.9103,15.9175,15.8814,15.8814,61500.0
2013-01-08 11:10:00,21.95,21.95,21.93,21.93,17600.0,15.8886,15.8886,15.8741,15.8741,17600.0
2013-01-08 11:15:00,21.94,21.95,21.91,21.94,56500.0,15.8814,15.8886,15.8596,15.8814,56500.0
2013-01-08 11:20:00,21.95,21.96,21.94,21.95,21400.0,15.8886,15.8958,15.8814,15.8886,21400.0
2013-01-08 11:25:00,21.96,21.96,21.94,21.95,12800.0,15.8958,15.8958,15.8814,15.8886,12800.0
2013-01-08 11:30:00,21.95,21.95,21.94,21.94,9300.0,15.8886,15.8886,15.8814,15.8814,9300.0
2013-01-08 11:35:00,21.94,21.95,21.94,21.95,5400.0,15.8814,15.8886,15.8814,15.8886,5400.0
2013-01-08 11:40:00,21.94,21.95,21.94,21.94,7600.0,15.8814,15.8886,15.8814,15.8814,7600.0
2013-01-08 11:45:00,21.95,21.95,21.93,21.93,12200.0,15.8886,15.8886,15.8741,15.8741,12200.0
2013-01-08 11:50:00,21.93,21.94,21.92,21.92,6000.0,15.8741,15.8814,15.8669,15.8669,6000.0
2013-01-08 11:55:00,21.92,21.95,21.92,21.94,17700.0,15.8669,15.8886,15.8669,15.8814,17700.0
2013-01-08 12:00:00,21.95,21.97,21.94,21.96,13100.0,15.8886,15.9031,15.8814,15.8958,13100.0
2013-01-08 12:05:00,21.95,21.96,21.93,21.94,14900.0,15.8886,15.8958,15.8741,15.8814,14900.0
2013-01-08 12:10:00,21.93,21.94,21.93,21.94,7400.0,15.8741,15.8814,15.8741,15.8814,7400.0
2013-01-08 12:15:00,21.93,21.95,21.93,21.94,24900.0,15.8741,15.8886,15.8741,15.8814,24900.0
2013-01-08 12:20:00,21.94,21.94,21.92,21.92,17100.0,15.8814,15.8814,15.8669,15.8669,17100.0
2013-01-08 12:25:00,21.92,21.92,21.91,21.91,5400.0,15.8669,15.8669,15.8596,15.8596,5400.0
2013-01-08 12:30:00,21.91,21.92,21.91,21.91,7300.0,15.8596,15.8669,15.8596,15.8596,7300.0
2013-01-08 12:35:00,21.91,21.92,21.9,21.91,39400.0,15.8596,15.8669,15.8524,15.8596,39400.0
2013-01-08 12:40:00,21.91,21.92,21.91,21.91,5200.0,15.8596,15.8669,15.8596,15.8596,5200.0
2013-01-08 12:45:00,21.91,21.94,21.91,21.93,18900.0,15.8596,15.8814,15.8596,15.8741,18900.0
2013-01-08 12:50:00,21.93,21.96,21.93,21.95,37300.0,15.8741,15.8958,15.8741,15.8886,37300.0
2013-01-08 12:55:00,21.95,21.95,21.94,21.94,8900.0,15.8886,15.8886,15.8814,15.8814,8900.0
2013-01-08 13:00:00,21.94,21.94,21.93,21.94,9300.0,15.8814,15.8814,15.8741,15.8814,9300.0
2013-01-08 13:05:00,21.93,21.94,21.92,21.93,8400.0,15.8741,15.8814,15.8669,15.8741,8400.0
2013-01-08 13:10:00,21.93,21.93,21.92,21.92,6100.0,15.8741,15.8741,15.8669,15.8669,6100.0
2013-01-08 13:15:00,21.93,21.95,21.93,21.95,23300.0,15.8741,15.8886,15.8741,15.8886,23300.0
2013-01-08 13:20:00,21.94,21.95,21.94,21.94,12200.0,15.8814,15.8886,15.8814,15.8814,12200.0
2013-01-08 13:25:00,21.94,21.96,21.94,21.94,21400.0,15.8814,15.8958,15.8814,15.8814,21400.0
2013-01-08 13:30:00,21.95,21.97,21.94,21.96,17600.0,15.8886,15.9031,15.8814,15.8958,17600.0
2013-01-08 13:35:00,21.97,21.98,21.95,21.98,25900.0,15.9031,15.9103,15.8886,15.9103,25900.0
2013-01-08 13:40:00,21.97,21.98,21.96,21.96,27500.0,15.9031,15.9103,15.8958,15.8958,27500.0
2013-01-08 13:45:00,21.96,21.96,21.95,21.95,18900.0,15.8958,15.8958,15.8886,15.8886,18900.0
2013-01-08 13:50:00,21.95,21.97,21.95,21.96,41700.0,15.8886,15.9031,15.8886,15.8958,41700.0
2013-01-08 13:55:00,21.96,21.98,21.96,21.98,13100.0,15.8958,15.9103,15.8958,15.9103,13100.0
2013-01-08 14:00:00,21.98,22.0,21.97,21.97,91200.0,15.9103,15.9248,15.9031,15.9031,91200.0
2013-01-08 14:05:00,21.97,21.98,21.93,21.93,28800.0,15.9031,15.9103,15.8741,15.8741,28800.0
2013-01-08 14:10:00,21.93,21.95,21.93,21.95,12100.0,15.8741,15.8886,15.8741,15.8886,12100.0
2013-01-08 14:15:00,21.95,21.97,21.95,21.96,46300.0,15.8886,15.9031,15.8886,15.8958,46300.0
2013-01-08 14:20:00,21.96,21.96,21.95,21.96,2300.0,15.8958,15.8958,15.8886,15.8958,2300.0
2013-01-08 14:25:00,21.95,21.97,21.94,21.96,43200.0,15.8886,15.9031,15.8814,15.8958,43200.0
2013-01-08 14:30:00,21.95,21.95,21.94,21.95,9400.0,15.8886,15.8886,15.8814,15.8886,9400.0
2013-01-08 14:35:00,21.95,21.95,21.94,21.95,4900.0,15.8886,15.8886,15.8814,15.8886,4900.0
2013-01-08 14:40:00,21.95,21.96,21.94,21.95,37900.0,15.8886,15.8958,15.8814,15.8886,37900.0
2013-01-08 14:45:00,21.95,21.96,21.95,21.96,5500.0,15.8886,15.8958,15.8886,15.8958,5500.0
2013-01-08 14:50:00,21.96,21.97,21.96,21.97,11100.0,15.8958,15.9031,15.8958,15.9031,11100.0
2013-01-08 14:55:00,21.97,21.97,21.96,21.97,58500.0,15.9031,15.9031,15.8958,15.9031,58500.0
2013-01-08 15:00:00,21.97,21.98,21.96,21.98,40900.0,15.9031,15.9103,15.8958,15.9103,40900.0
2013-01-08 15:05:00,21.98,21.99,21.96,21.99,63400.0,15.9103,15.9175,15.8958,15.9175,63400.0
2013-01-08 15:10:00,21.99,21.99,21.97,21.98,26800.0,15.9175,15.9175,15.9031,15.9103,26800.0
2013-01-08 15:15:00,21.99,21.99,21.97,21.98,23900.0,15.9175,15.9175,15.9031,15.9103,23900.0
2013-01-08 15:20:00,21.97,22.0,21.96,21.97,43600.0,15.9031,15.9248,15.8958,15.9031,43600.0
2013-01-08 15:25:00,21.96,21.98,21.96,21.97,21000.0,15.8958,15.9103,15.8958,15.9031,21000.0
2013-01-08 15:30:00,21.97,21.99,21.96,21.97,45000.0,15.9031,15.9175,15.8958,15.9031,45000.0
2013-01-08 15:35:00,21.96,21.97,21.94,21.95,40200.0,15.8958,15.9031,15.8814,15.8886,40200.0
2013-01-08 15:40:00,21.94,21.97,21.93,21.97,53200.0,15.8814,15.9031,15.8741,15.9031,53200.0
2013-01-08 15:45:00,21.96,21.98,21.95,21.96,47100.0,15.8958,15.9103,15.8886,15.8958,47100.0
2013-01-08 15:50:00,21.96,22.0,21.96,21.98,80200.0,15.8958,15.9248,15.8958,15.9103,80200.0
2013-01-08 15:55:00,21.98,21.99,21.98,21.99,101400.0,15.9103,15.9175,15.9103,15.9175,101400.0
2013-01-09 09:30:00,21.98,22.02,21.93,21.96,61700.0,15.9103,15.9393,15.8741,15.8958,61700.0
2013-01-09 09:35:00,21.96,21.98,21.95,21.96,10900.0,15.8958,15.9103,15.8886,15.8958,10900.0
2013-01-09 09:40:00,21.97,22.01,21.97,21.99,22000.0,15.9031,15.932,15.9031,15.9175,22000.0
2013-01-09 09:45:00,21.99,22.09,21.99,22.09,125500.0,15.9175,15.9899,15.9175,15.9899,125500.0
2013-01-09 09:50:00,22.09,22.13,22.07,22.13,50900.0,15.9899,16.0189,15.9755,16.0189,50900.0
2013-01-09 09:55:00,22.13,22.15,22.12,22.15,17400.0,16.0189,16.0334,16.0116,16.0334,17400.0
2013-01-09 10:00:00,22.15,22.19,22.14,22.19,16300.0,16.0334,16.0623,16.0261,16.0623,16300.0
2013-01-09 10:05:00,22.19,22.19,22.12,22.12,33800.0,16.0623,16.0623,16.0116,16.0116,33800.0
2013-01-09 10:10:00,22.12,22.17,22.12,22.17,33500.0,16.0116,16.0478,16.0116,16.0478,33500.0
2013-01-09 10:15:00,22.17,22.18,22.16,22.16,24800.0,16.0478,16.0551,16.0406,16.0406,24800.0
2013-01-09 10:20:00,22.16,22.17,22.12,22.12,33300.0,16.0406,16.0478,16.0116,16.0116,33300.0
2013-01-09 10:25:00,22.13,22.13,22.11,22.12,12700.0,16.0189,16.0189,16.0044,16.0116,12700.0
2013-01-09 10:30:00,22.11,22.12,22.09,22.1,34100.0,16.0044,16.0116,15.9899,15.9972,34100.0
2013-01-09 10:35:00,22.11,22.14,22.11,22.13,15100.0,16.0044,16.0261,16.0044,16.0189,15100.0
2013-01-09 10:40:00,22.14,22.14,22.11,22.11,9400.0,16.0261,16.0261,16.0044,16.0044,9400.0
2013-01-09 10:45:00,22.11,22.12,22.08,22.09,35500.0,16.0044,16.0116,15.9827,15.9899,35500.0
2013-01-09 10:50:00,22.1,22.13,22.1,22.12,23000.0,15.9972,16.0189,15.9972,16.0116,23000.0
2013-01-09 10:55:00,22.13,22.14,22.12,22.14,4700.0,16.0189,16.0261,16.0116,16.0261,4700.0
2013-01-09 11:00:00,22.14,22.14,22.11,22.12,30900.0,16.0261,16.0261,16.0044,16.0116,30900.0
2013-01-09 11:05:00,22.12,22.12,22.11,22.12,4400.0,16.0116,16.0116,16.0044,16.0116,4400.0
2013-01-09 11:10:00,22.11,22.13,22.09,22.09,43100.0,16.0044,16.0189,15.9899,15.9899,43100.0
2013-01-09 11:15:00,22.09,22.12,22.09,22.11,56300.0,15.9899,16.0116,15.9899,16.0044,56300.0
2013-01-09 11:20:00,22.11,22.11,22.09,22.09,11100.0,16.0044,16.0044,15.9899,15.9899,11100.0
2013-01-09 11:25:00,22.09,22.1,22.09,22.1,2800.0,15.9899,15.9972,15.9899,15.9972,2800.0
2013-01-09 11:30:00,22.09,22.1,22.08,22.08,8000.0,15.9899,15.9972,15.9827,15.9827,8000.0
2013-01-09 11:35:00,22.08,22.09,22.07,22.09,39800.0,15.9827,15.9899,15.9755,15.9899,39800.0
2013-01-09 11:40:00,22.08,22.09,22.07,22.07,7400.0,15.9827,15.9899,15.9755,15.9755,7400.0
2013-01-09 11:45:00,22.08,22.08,22.07,22.07,6500.0,15.9827,15.9827,15.9755,15.9755,6500.0
2013-01-09 11:50:00,22.08,22.09,22.06,22.06,20200.0,15.9827,15.9899,15.9682,15.9682,20200.0
2013-01-09 11:55:00,22.06,22.07,22.05,22.07,15100.0,15.9682,15.9755,15.961,15.9755,15100.0
2013-01-09 12:00:00,22.07,22.08,22.07,22.07,5300.0,15.9755,15.9827,15.9755,15.9755,5300.0
2013-01-09 12:05:00,22.08,22.08,22.07,22.07,8000.0,15.9827,15.9827,15.9755,15.9755,8000.0
2013-01-09 12:10:00,22.07,22.09,22.07,22.09,5400.0,15.9755,15.9899,15.9755,15.9899,5400.0
2013-01-09 12:15:00,22.09,22.09,22.07,22.07,8100.0,15.9899,15.9899,15.9755,15.9755,8100.0
2013-01-09 12:20:00,22.07,22.08,22.07,22.07,2000.0,15.9755,15.9827,15.9755,15.9755,2000.0
2013-01-09 12:25:00,22.07,22.08,22.07,22.07,2700.0,15.9755,15.9827,15.9755,15.9755,2700.0
2013-01-09 12:30:00,22.07,22.07,22.05,22.05,11800.0,15.9755,15.9755,15.961,15.961,11800.0
2013-01-09 12:35:00,22.05,22.06,22.02,22.05,23300.0,15.961,15.9682,15.9393,15.961,23300.0
2013-01-09 12:40:00,22.05,22.05,22.03,22.03,12300.0,15.961,15.961,15.9465,15.9465,12300.0
2013-01-09 12:45:00,22.03,22.05,22.02,22.05,13800.0,15.9465,15.961,15.9393,15.961,13800.0
2013-01-09 12:50:00,22.05,22.05,22.04,22.04,2200.0,15.961,15.961,15.9537,15.9537,2200.0
2013-01-09 12:55:00,22.05,22.08,22.04,22.08,16300.0,15.961,15.9827,15.9537,15.9827,16300.0
2013-01-09 13:00:00,22.08,22.08,22.06,22.07,13800.0,15.9827,15.9827,15.9682,15.9755,13800.0
2013-01-09 13:05:00,22.07,22.09,22.06,22.07,18100.0,15.9755,15.9899,15.9682,15.9755,18100.0
2013-01-09 13:10:00,22.07,22.08,22.06,22.06,9700.0,15.9755,15.9827,15.9682,15.9682,9700.0
2013-01-09 13:15:00,22.06,22.09,22.06,22.09,29800.0,15.9682,15.9899,15.9682,15.9899,29800.0
2013-01-09 13:20:00,22.09,22.1,22.08,22.08,7700.0,15.9899,15.9972,15.9827,15.9827,7700.0
2013-01-09 13:25:00,22.08,22.09,22.06,22.06,10100.0,15.9827,15.9899,15.9682,15.9682,10100.0
2013-01-09 13:30:00,22.06,22.08,22.06,22.06,31900.0,15.9682,15.9827,15.9682,15.9682,31900.0
2013-01-09 13:35:00,22.06,22.07,22.06,22.07,11800.0,15.9682,15.9755,15.9682,15.9755,11800.0
2013-01-09 13:40:00,22.07,22.07,22.05,22.06,9500.0,15.9755,15.9755,15.961,15.9682,9500.0
2013-01-09 13:45:00,22.05,22.06,22.05,22.05,8800.0,15.961,15.9682,15.961,15.961,8800.0
2013-01-09 13:50:00,22.05,22.05,22.04,22.04,6400.0,15.961,15.961,15.9537,15.9537,6400.0
2013-01-09 13:55:00,22.04,22.05,22.04,22.04,13200.0,15.9537,15.961,15.9537,15.9537,13200.0
2013-01-09 14:00:00,22.04,22.08,22.03,22.07,36400.0,15.9537,15.9827,15.9465,15.9755,36400.0
2013-01-09 14:05:00,22.08,22.08,22.07,22.08,16900.0,15.9827,15.9827,15.9755,15.9827,16900.0
2013-01-09 14:10:00,22.07,22.08,22.06,22.07,8800.0,15.9755,15.9827,15.9682,15.9755,8800.0
2013-01-09 14:15:00,22.08,22.08,22.07,22.07,3400.0,15.9827,15.9827,15.9755,15.9755,3400.0
2013-01-09 14:20:00,22.07,22.08,22.07,22.07,2600.0,15.9755,15.9827,15.9755,15.9755,2600.0
2013-01-09 14:25:00,22.07,22.08,22.07,22.07,13900.0,15.9755,15.9827,15.9755,15.9755,13900.0
2013-01-09 14:30:00,22.08,22.08,22.07,22.07,3800.0,15.9827,15.9827,15.9755,15.9755,3800.0
2013-01-09 14:35:00,22.08,22.08,22.06,22.06,17400.0,15.9827,15.9827,15.9682,15.9682,17400.0
2013-01-09 14:40:00,22.06,22.07,22.04,22.05,16000.0,15.9682,15.9755,15.9537,15.961,16000.0
2013-01-09 14:45:00,22.05,22.07,22.04,22.06,26700.0,15.961,15.9755,15.9537,15.9682,26700.0
2013-01-09 14:50:00,22.06,22.07,22.04,22.05,14300.0,15.9682,15.9755,15.9537,15.961,14300.0
2013-01-09 14:55:00,22.05,22.06,22.04,22.05,8300.0,15.961,15.9682,15.9537,15.961,8300.0
2013-01-09 15:00:00,22.05,22.05,22.03,22.04,14400.0,15.961,15.961,15.9465,15.9537,14400.0
2013-01-09 15:05:00,22.05,22.05,22.02,22.03,26800.0,15.961,15.961,15.9393,15.9465,26800.0
2013-01-09 15:10:00,22.03,22.04,22.01,22.02,21500.0,15.9465,15.9537,15.932,15.9393,21500.0
2013-01-09 15:15:00,22.03,22.03,22.01,22.02,19900.0,15.9465,15.9465,15.932,15.9393,19900.0
2013-01-09 15:20:00,22.02,22.05,22.02,22.03,23400.0,15.9393,15.961,15.9393,15.9465,23400.0
2013-01-09 15:25:00,22.03,22.03,22.01,22.01,12500.0,15.9465,15.9465,15.932,15.932,12500.0
2013-01-09 15:30:00,22.01,22.02,21.99,21.99,25200.0,15.932,15.9393,15.9175,15.9175,25200.0
2013-01-09 15:35:00,21.99,22.0,21.99,21.99,16500.0,15.9175,15.9248,15.9175,15.9175,16500.0
2013-01-09 15:40:00,21.99,22.01,21.98,22.0,60800.0,15.9175,15.932,15.9103,15.9248,60800.0
2013-01-09 15:45:00,22.0,22.02,21.99,21.99,42500.0,15.9248,15.9393,15.9175,15.9175,42500.0
2013-01-09 15:50:00,21.99,22.01,21.99,21.99,49000.0,15.9175,15.932,15.9175,15.9175,49000.0
2013-01-09 15:55:00,22.0,22.01,21.99,22.01,108800.0,15.9248,15.932,15.9175,15.932,108800.0
2013-01-10 09:30:00,22.11,22.34,22.1,22.14,28300.0,16.0044,16.1709,15.9972,16.0261,28300.0
2013-01-10 09:35:00,22.13,22.14,22.09,22.12,14000.0,16.0189,16.0261,15.9899,16.0116,14000.0
2013-01-10 09:40:00,22.12,22.13,22.1,22.12,12000.0,16.0116,16.0189,15.9972,16.0116,12000.0
2013-01-10 09:45:00,22.13,22.17,22.11,22.14,17500.0,16.0189,16.0478,16.0044,16.0261,17500.0
2013-01-10 09:50:00,22.14,22.15,22.12,22.12,17500.0,16.0261,16.0334,16.0116,16.0116,17500.0
2013-01-10 09:55:00,22.13,22.14,22.11,22.14,20700.0,16.0189,16.0261,16.0044,16.0261,20700.0
2013-01-10 10:00:00,22.14,22.15,22.12,22.13,27500.0,16.0261,16.0334,16.0116,16.0189,27500.0
2013-01-10 10:05:00,22.13,22.14,22.11,22.14,14600.0,16.0189,16.0261,16.0044,16.0261,14600.0
2013-01-10 10:10:00,22.13,22.15,22.12,22.12,16400.0,16.0189,16.0334,16.0116,16.0116,16400.0
2013-01-10 10:15:00,22.12,22.12,22.09,22.09,14200.0,16.0116,16.0116,15.9899,15.9899,14200.0
2013-01-10 10:20:00,22.1,22.12,22.09,22.12,8600.0,15.9972,16.0116,15.9899,16.0116,8600.0
2013-01-10 10:25:00,22.13,22.14,22.11,22.11,16000.0,16.0189,16.0261,16.0044,16.0044,16000.0
2013-01-10 10:30:00,22.11,22.13,22.07,22.13,21200.0,16.0044,16.0189,15.9755,16.0189,21200.0
2013-01-10 10:35:00,22.13,22.13,22.08,22.08,15800.0,16.0189,16.0189,15.9827,15.9827,15800.0
2013-01-10 10:40:00,22.08,22.11,22.06,22.11,20100.0,15.9827,16.0044,15.9682,16.0044,20100.0
2013-01-10 10:45:00,22.11,22.12,22.09,22.09,7900.0,16.0044,16.0116,15.9899,15.9899,7900.0
2013-01-10 10:50:00,22.09,22.13,22.09,22.13,22200.0,15.9899,16.0189,15.9899,16.0189,22200.0
2013-01-10 10:55:00,22.12,22.13,22.1,22.1,8500.0,16.0116,16.0189,15.9972,15.9972,8500.0
2013-01-10 11:00:00,22.1,22.12,22.08,22.12,11200.0,15.9972,16.0116,15.9827,16.0116,11200.0
2013-01-10 11:05:00,22.11,22.13,22.11,22.11,22800.0,16.0044,16.0189,16.0044,16.0044,22800.0
2013-01-10 11:10:00,22.11,22.13,22.1,22.1,13100.0,16.0044,16.0189,15.9972,15.9972,13100.0
2013-01-10 11:15:00,22.1,22.14,22.1,22.14,16800.0,15.9972,16.0261,15.9972,16.0261,16800.0
2013-01-10 11:20:00,22.13,22.15,22.13,22.13,14000.0,16.0189,16.0334,16.0189,16.0189,14000.0
2013-01-10 11:25:00,22.14,22.14,22.13,22.14,2900.0,16.0261,16.0261,16.0189,16.0261,2900.0
2013-01-10 11:30:00,22.14,22.15,22.13,22.14,22000.0,16.0261,16.0334,16.0189,16.0261,22000.0
2013-01-10 11:35:00,22.14,22.14,22.13,22.14,7200.0,16.0261,16.0261,16.0189,16.0261,7200.0
2013-01-10 11:40:00,22.14,22.14,22.13,22.14,3800.0,16.0261,16.0261,16.0189,16.0261,3800.0
2013-01-10 11:45:00,22.14,22.14,22.13,22.14,13400.0,16.0261,16.0261,16.0189,16.0261,13400.0
2013-01-10 11:50:00,22.14,22.14,22.13,22.13,7000.0,16.0261,16.0261,16.0189,16.0189,7000.0
2013-01-10 11:55:00,22.14,22.15,22.13,22.15,18700.0,16.0261,16.0334,16.0189,16.0334,18700.0
2013-01-10 12:00:00,22.14,22.15,22.13,22.13,12700.0,16.0261,16.0334,16.0189,16.0189,12700.0
2013-01-10 12:05:00,22.14,22.15,22.13,22.15,23600.0,16.0261,16.0334,16.0189,16.0334,23600.0
2013-01-10 12:10:00,22.15,22.15,22.14,22.15,11000.0,16.0334,16.0334,16.0261,16.0334,11000.0
2013-01-10 12:15:00,22.15,22.15,22.14,22.15,8000.0,16.0334,16.0334,16.0261,16.0334,8000.0
2013-01-10 12:20:00,22.15,22.15,22.14,22.14,6400.0,16.0334,16.0334,16.0261,16.0261,6400.0
2013-01-10 12:25:00,22.15,22.15,22.14,22.15,9300.0,16.0334,16.0334,16.0261,16.0334,9300.0
2013-01-10 12:30:00,22.14,22.17,22.14,22.17,6800.0,16.0261,16.0478,16.0261,16.0478,6800.0
2013-01-10 12:35:00,22.17,22.19,22.17,22.19,12700.0,16.0478,16.0623,16.0478,16.0623,12700.0
2013-01-10 12:40:00,22.19,22.2,22.19,22.2,10000.0,16.0623,16.0696,16.0623,16.0696,10000.0
2013-01-10 12:45:00,22.2,22.2,22.19,22.2,4800.0,16.0696,16.0696,16.0623,16.0696,4800.0
2013-01-10 12:50:00,22.2,22.2,22.18,22.18,20900.0,16.0696,16.0696,16.0551,16.0551,20900.0
2013-01-10 12:55:00,22.19,22.21,22.18,22.21,14300.0,16.0623,16.0768,16.0551,16.0768,14300.0
2013-01-10 13:00:00,22.22,22.22,22.19,22.19,13400.0,16.084,16.084,16.0623,16.0623,13400.0
2013-01-10 13:05:00,22.2,22.2,22.19,22.19,5800.0,16.0696,16.0696,16.0623,16.0623,5800.0
2013-01-10 13:10:00,22.2,22.2,22.18,22.18,13800.0,16.0696,16.0696,16.0551,16.0551,13800.0
2013-01-10 13:15:00,22.18,22.19,22.18,22.18,4000.0,16.0551,16.0623,16.0551,16.0551,4000.0
2013-01-10 13:20:00,22.19,22.21,22.18,22.21,35400.0,16.0623,16.0768,16.0551,16.0768,35400.0
2013-01-10 13:25:00,22.21,22.21,22.2,22.21,3400.0,16.0768,16.0768,16.0696,16.0768,3400.0
2013-01-10 13:30:00,22.2,22.21,22.2,22.21,10900.0,16.0696,16.0768,16.0696,16.0768,10900.0
2013-01-10 13:35:00,22.21,22.21,22.2,22.21,3500.0,16.0768,16.0768,16.0696,16.0768,3500.0
2013-01-10 13:40:00,22.21,22.21,22.2,22.21,4800.0,16.0768,16.0768,16.0696,16.0768,4800.0
2013-01-10 13:45:00,22.21,22.21,22.2,22.21,6500.0,16.0768,16.0768,16.0696,16.0768,6500.0
2013-01-10 13:50:00,22.2,22.22,22.2,22.22,20500.0,16.0696,16.084,16.0696,16.084,20500.0
2013-01-10 13:55:00,22.22,22.24,22.22,22.23,25900.0,16.084,16.0985,16.084,16.0913,25900.0
2013-01-10 14:00:00,22.24,22.25,22.23,22.25,35000.0,16.0985,16.1057,16.0913,16.1057,35000.0
2013-01-10 14:05:00,22.25,22.26,22.24,22.25,26500.0,16.1057,16.113,16.0985,16.1057,26500.0
2013-01-10 14:10:00,22.25,22.27,22.24,22.27,43700.0,16.1057,16.1202,16.0985,16.1202,43700.0
2013-01-10 14:15:00,22.27,22.29,22.27,22.28,9900.0,16.1202,16.1347,16.1202,16.1275,9900.0
2013-01-10 14:20:00,22.29,22.29,22.28,22.28,19900.0,16.1347,16.1347,16.1275,16.1275,19900.0
2013-01-10 14:25:00,22.29,22.29,22.25,22.25,48400.0,16.1347,16.1347,16.1057,16.1057,48400.0
2013-01-10 14:30:00,22.25,22.28,22.25,22.28,46900.0,16.1057,16.1275,16.1057,16.1275,46900.0
2013-01-10 14:35:00,22.28,22.28,22.27,22.28,10200.0,16.1275,16.1275,16.1202,16.1275,10200.0
2013-01-10 14:40:00,22.28,22.3,22.27,22.3,18600.0,16.1275,16.1419,16.1202,16.1419,18600.0
2013-01-10 14:45:00,22.3,22.3,22.29,22.3,10800.0,16.1419,16.1419,16.1347,16.1419,10800.0
2013-01-10 14:50:00,22.3,22.32,22.3,22.31,43700.0,16.1419,16.1564,16.1419,16.1492,43700.0
2013-01-10 14:55:00,22.31,22.33,22.3,22.31,67100.0,16.1492,16.1637,16.1419,16.1492,67100.0
2013-01-10 15:00:00,22.31,22.31,22.3,22.31,13100.0,16.1492,16.1492,16.1419,16.1492,13100.0
2013-01-10 15:05:00,22.3,22.33,22.3,22.33,58500.0,16.1419,16.1637,16.1419,16.1637,58500.0
2013-01-10 15:10:00,22.33,22.34,22.32,22.33,37600.0,16.1637,16.1709,16.1564,16.1637,37600.0
2013-01-10 15:15:00,22.33,22.35,22.33,22.34,51300.0,16.1637,16.1781,16.1637,16.1709,51300.0
2013-01-10 15:20:00,22.34,22.34,22.32,22.33,34700.0,16.1709,16.1709,16.1564,16.1637,34700.0
2013-01-10 15:25:00,22.33,22.33,22.31,22.31,21200.0,16.1637,16.1637,16.1492,16.1492,21200.0
2013-01-10 15:30:00,22.32,22.32,22.3,22.3,34200.0,16.1564,16.1564,16.1419,16.1419,34200.0
2013-01-10 15:35:00,22.3,22.34,22.3,22.34,104200.0,16.1419,16.1709,16.1419,16.1709,104200.0
2013-01-10 15:40:00,22.34,22.36,22.33,22.36,100200.0,16.1709,16.1854,16.1637,16.1854,100200.0
2013-01-10 15:45:00,22.36,22.36,22.35,22.35,45600.0,16.1854,16.1854,16.1781,16.1781,45600.0
2013-01-10 15:50:00,22.35,22.38,22.35,22.37,110700.0,16.1781,16.1998,16.1781,16.1926,110700.0
2013-01-10 15:55:00,22.37,22.38,22.36,22.37,213500.0,16.1926,16.1998,16.1854,16.1926,213500.0
2013-01-11 09:30:00,22.46,22.46,22.34,22.4,29100.0,16.2578,16.2578,16.1709,16.2143,29100.0
2013-01-11 09:35:00,22.42,22.44,22.38,22.38,20300.0,16.2288,16.2433,16.1998,16.1998,20300.0
2013-01-11 09:40:00,22.39,22.41,22.39,22.39,42600.0,16.2071,16.2216,16.2071,16.2071,42600.0
2013-01-11 09:45:00,22.4,22.43,22.39,22.41,21900.0,16.2143,16.236,16.2071,16.2216,21900.0
2013-01-11 09:50:00,22.41,22.46,22.38,22.46,104400.0,16.2216,16.2578,16.1998,16.2578,104400.0
2013-01-11 09:55:00,22.46,22.46,22.44,22.46,18700.0,16.2578,16.2578,16.2433,16.2578,18700.0
2013-01-11 10:00:00,22.46,22.47,22.45,22.46,31000.0,16.2578,16.265,16.2505,16.2578,31000.0
2013-01-11 10:05:00,22.45,22.47,22.42,22.43,42100.0,16.2505,16.265,16.2288,16.236,42100.0
2013-01-11 10:10:00,22.43,22.43,22.4,22.42,22300.0,16.236,16.236,16.2143,16.2288,22300.0
2013-01-11 10:15:00,22.42,22.42,22.41,22.41,6900.0,16.2288,16.2288,16.2216,16.2216,6900.0
2013-01-11 10:20:00,22.42,22.42,22.41,22.42,4000.0,16.2288,16.2288,16.2216,16.2288,4000.0
2013-01-11 10:25:00,22.42,22.44,22.41,22.44,25200.0,16.2288,16.2433,16.2216,16.2433,25200.0
2013-01-11 10:30:00,22.43,22.49,22.42,22.48,113300.0,16.236,16.2795,16.2288,16.2722,113300.0
2013-01-11 10:35:00,22.48,22.48,22.46,22.47,14900.0,16.2722,16.2722,16.2578,16.265,14900.0
2013-01-11 10:40:00,22.46,22.49,22.46,22.46,28800.0,16.2578,16.2795,16.2578,16.2578,28800.0
2013-01-11 10:45:00,22.47,22.47,22.46,22.46,58900.0,16.265,16.265,16.2578,16.2578,58900.0
2013-01-11 10:50:00,22.46,22.46,22.45,22.46,11800.0,16.2578,16.2578,16.2505,16.2578,11800.0
2013-01-11 10:55:00,22.46,22.46,22.42,22.42,43900.0,16.2578,16.2578,16.2288,16.2288,43900.0
2013-01-11 11:00:00,22.42,22.43,22.39,22.39,70800.0,16.2288,16.236,16.2071,16.2071,70800.0
2013-01-11 11:05:00,22.39,22.4,22.37,22.39,55900.0,16.2071,16.2143,16.1926,16.2071,55900.0
2013-01-11 11:10:00,22.39,22.39,22.38,22.39,13300.0,16.2071,16.2071,16.1998,16.2071,13300.0
2013-01-11 11:15:00,22.4,22.4,22.39,22.4,6200.0,16.2143,16.2143,16.2071,16.2143,6200.0
2013-01-11 11:20:00,22.4,22.4,22.37,22.37,30500.0,16.2143,16.2143,16.1926,16.1926,30500.0
2013-01-11 11:25:00,22.37,22.37,22.34,22.34,15600.0,16.1926,16.1926,16.1709,16.1709,15600.0
2013-01-11 11:30:00,22.33,22.34,22.33,22.34,24700.0,16.1637,16.1709,16.1637,16.1709,24700.0
2013-01-11 11:35:00,22.34,22.35,22.33,22.35,13200.0,16.1709,16.1781,16.1637,16.1781,13200.0
2013-01-11 11:40:00,22.35,22.35,22.34,22.35,6500.0,16.1781,16.1781,16.1709,16.1781,6500.0
2013-01-11 11:45:00,22.35,22.35,22.33,22.33,17000.0,16.1781,16.1781,16.1637,16.1637,17000.0
2013-01-11 11:50:00,22.33,22.35,22.33,22.34,17800.0,16.1637,16.1781,16.1637,16.1709,17800.0
2013-01-11 11:55:00,22.35,22.35,22.34,22.35,8400.0,16.1781,16.1781,16.1709,16.1781,8400.0
2013-01-11 12:00:00,22.35,22.35,22.34,22.34,6000.0,16.1781,16.1781,16.1709,16.1709,6000.0
2013-01-11 12:05:00,22.34,22.35,22.34,22.34,6600.0,16.1709,16.1781,16.1709,16.1709,6600.0
2013-01-11 12:10:00,22.35,22.35,22.32,22.32,23300.0,16.1781,16.1781,16.1564,16.1564,23300.0
2013-01-11 12:15:00,22.33,22.33,22.31,22.32,7300.0,16.1637,16.1637,16.1492,16.1564,7300.0
2013-01-11 12:20:00,22.31,22.35,22.31,22.35,55200.0,16.1492,16.1781,16.1492,16.1781,55200.0
2013-01-11 12:25:00,22.35,22.35,22.34,22.35,8900.0,16.1781,16.1781,16.1709,16.1781,8900.0
2013-01-11 12:30:00,22.35,22.35,22.33,22.35,41400.0,16.1781,16.1781,16.1637,16.1781,41400.0
2013-01-11 12:35:00,22.35,22.38,22.35,22.38,30200.0,16.1781,16.1998,16.1781,16.1998,30200.0
2013-01-11 12:40:00,22.37,22.38,22.37,22.38,3600.0,16.1926,16.1998,16.1926,16.1998,3600.0
2013-01-11 12:45:00,22.38,22.38,22.37,22.38,7100.0,16.1998,16.1998,16.1926,16.1998,7100.0
2013-01-11 12:50:00,22.38,22.41,22.37,22.4,51400.0,16.1998,16.2216,16.1926,16.2143,51400.0
2013-01-11 12:55:00,22.39,22.39,22.38,22.39,11300.0,16.2071,16.2071,16.1998,16.2071,11300.0
2013-01-11 13:00:00,22.38,22.4,22.36,22.37,48000.0,16.1998,16.2143,16.1854,16.1926,48000.0
2013-01-11 13:05:00,22.37,22.37,22.35,22.35,13600.0,16.1926,16.1926,16.1781,16.1781,13600.0
2013-01-11 13:10:00,22.35,22.36,22.34,22.34,11100.0,16.1781,16.1854,16.1709,16.1709,11100.0
2013-01-11 13:15:00,22.35,22.35,22.33,22.33,9200.0,16.1781,16.1781,16.1637,16.1637,9200.0
2013-01-11 13:20:00,22.33,22.34,22.32,22.32,10300.0,16.1637,16.1709,16.1564,16.1564,10300.0
2013-01-11 13:25:00,22.32,22.33,22.31,22.31,11000.0,16.1564,16.1637,16.1492,16.1492,11000.0
2013-01-11 13:30:00,22.31,22.33,22.3,22.33,38900.0,16.1492,16.1637,16.1419,16.1637,38900.0
2013-01-11 13:35:00,22.33,22.33,22.32,22.33,2900.0,16.1637,16.1637,16.1564,16.1637,2900.0
2013-01-11 13:40:00,22.33,22.33,22.32,22.33,8300.0,16.1637,16.1637,16.1564,16.1637,8300.0
2013-01-11 13:45:00,22.33,22.33,22.3,22.32,45200.0,16.1637,16.1637,16.1419,16.1564,45200.0
2013-01-11 13:50:00,22.32,22.32,22.31,22.32,4800.0,16.1564,16.1564,16.1492,16.1564,4800.0
2013-01-11 13:55:00,22.31,22.32,22.31,22.31,7200.0,16.1492,16.1564,16.1492,16.1492,7200.0
2013-01-11 14:00:00,22.32,22.33,22.31,22.33,20000.0,16.1564,16.1637,16.1492,16.1637,20000.0
2013-01-11 14:05:00,22.33,22.34,22.33,22.34,12700.0,16.1637,16.1709,16.1637,16.1709,12700.0
2013-01-11 14:10:00,22.34,22.36,22.33,22.34,18600.0,16.1709,16.1854,16.1637,16.1709,18600.0
2013-01-11 14:15:00,22.35,22.35,22.34,22.34,5200.0,16.1781,16.1781,16.1709,16.1709,5200.0
2013-01-11 14:20:00,22.34,22.35,22.34,22.35,3600.0,16.1709,16.1781,16.1709,16.1781,3600.0
2013-01-11 14:25:00,22.34,22.36,22.34,22.36,40900.0,16.1709,16.1854,16.1709,16.1854,40900.0
2013-01-11 14:30:00,22.36,22.36,22.35,22.36,8500.0,16.1854,16.1854,16.1781,16.1854,8500.0
2013-01-11 14:35:00,22.36,22.36,22.35,22.36,8100.0,16.1854,16.1854,16.1781,16.1854,8100.0
2013-01-11 14:40:00,22.36,22.36,22.35,22.36,15000.0,16.1854,16.1854,16.1781,16.1854,15000.0
2013-01-11 14:45:00,22.36,22.36,22.35,22.36,6900.0,16.1854,16.1854,16.1781,16.1854,6900.0
2013-01-11 14:50:00,22.36,22.36,22.35,22.36,5000.0,16.1854,16.1854,16.1781,16.1854,5000.0
2013-01-11 14:55:00,22.36,22.36,22.35,22.36,12000.0,16.1854,16.1854,16.1781,16.1854,12000.0
2013-01-11 15:00:00,22.36,22.36,22.33,22.34,27500.0,16.1854,16.1854,16.1637,16.1709,27500.0
2013-01-11 15:05:00,22.34,22.34,22.33,22.33,7500.0,16.1709,16.1709,16.1637,16.1637,7500.0
2013-01-11 15:10:00,22.33,22.34,22.32,22.32,55700.0,16.1637,16.1709,16.1564,16.1564,55700.0
2013-01-11 15:15:00,22.32,22.33,22.32,22.33,5100.0,16.1564,16.1637,16.1564,16.1637,5100.0
2013-01-11 15:20:00,22.32,22.35,22.32,22.35,60500.0,16.1564,16.1781,16.1564,16.1781,60500.0
2013-01-11 15:25:00,22.35,22.35,22.34,22.35,11800.0,16.1781,16.1781,16.1709,16.1781,11800.0
2013-01-11 15:30:00,22.35,22.35,22.34,22.35,11800.0,16.1781,16.1781,16.1709,16.1781,11800.0
2013-01-11 15:35:00,22.35,22.36,22.34,22.35,33600.0,16.1781,16.1854,16.1709,16.1781,33600.0
2013-01-11 15:40:00,22.35,22.35,22.34,22.35,32600.0,16.1781,16.1781,16.1709,16.1781,32600.0
2013-01-11 15:45:00,22.35,22.37,22.35,22.37,78400.0,16.1781,16.1926,16.1781,16.1926,78400.0
2013-01-11 15:50:00,22.37,22.38,22.36,22.38,40700.0,16.1926,16.1998,16.1854,16.1998,40700.0
2013-01-11 15:55:00,22.37,22.37,22.34,22.35,223000.0,16.1926,16.1926,16.1709,16.1781,223000.0
2013-01-14 09:30:00,22.33,22.43,22.25,22.4,27600.0,16.1637,16.236,16.1057,16.2143,27600.0
2013-01-14 09:35:00,22.4,22.41,22.35,22.35,16900.0,16.2143,16.2216,16.1781,16.1781,16900.0
2013-01-14 09:40:00,22.34,22.36,22.3,22.3,18700.0,16.1709,16.1854,16.1419,16.1419,18700.0
2013-01-14 09:45:00,22.31,22.36,22.3,22.35,21500.0,16.1492,16.1854,16.1419,16.1781,21500.0
2013-01-14 09:50:00,22.35,22.37,22.34,22.36,32600.0,16.1781,16.1926,16.1709,16.1854,32600.0
2013-01-14 09:55:00,22.36,22.38,22.36,22.38,23300.0,16.1854,16.1998,16.1854,16.1998,23300.0
2013-01-14 10:00:00,22.37,22.38,22.35,22.38,75100.0,16.1926,16.1998,16.1781,16.1998,75100.0
2013-01-14 10:05:00,22.38,22.39,22.37,22.37,50900.0,16.1998,16.2071,16.1926,16.1926,50900.0
2013-01-14 10:10:00,22.38,22.39,22.37,22.39,28300.0,16.1998,16.2071,16.1926,16.2071,28300.0
2013-01-14 10:15:00,22.39,22.4,22.38,22.4,16000.0,16.2071,16.2143,16.1998,16.2143,16000.0
2013-01-14 10:20:00,22.39,22.41,22.39,22.4,64100.0,16.2071,16.2216,16.2071,16.2143,64100.0
2013-01-14 10:25:00,22.4,22.43,22.4,22.42,34000.0,16.2143,16.236,16.2143,16.2288,34000.0
2013-01-14 10:30:00,22.43,22.46,22.43,22.44,29300.0,16.236,16.2578,16.236,16.2433,29300.0
2013-01-14 10:35:00,22.45,22.46,22.45,22.46,16500.0,16.2505,16.2578,16.2505,16.2578,16500.0
2013-01-14 10:40:00,22.46,22.48,22.45,22.48,31600.0,16.2578,16.2722,16.2505,16.2722,31600.0
2013-01-14 10:45:00,22.48,22.48,22.46,22.46,37500.0,16.2722,16.2722,16.2578,16.2578,37500.0
2013-01-14 10:50:00,22.47,22.48,22.46,22.48,71400.0,16.265,16.2722,16.2578,16.2722,71400.0
2013-01-14 10:55:00,22.48,22.52,22.48,22.51,231300.0,16.2722,16.3012,16.2722,16.2939,231300.0
2013-01-14 11:00:00,22.51,22.52,22.49,22.51,76200.0,16.2939,16.3012,16.2795,16.2939,76200.0
2013-01-14 11:05:00,22.51,22.51,22.5,22.51,8800.0,16.2939,16.2939,16.2867,16.2939,8800.0
2013-01-14 11:10:00,22.51,22.54,22.51,22.54,23500.0,16.2939,16.3157,16.2939,16.3157,23500.0
2013-01-14 11:15:00,22.53,22.54,22.53,22.54,11400.0,16.3084,16.3157,16.3084,16.3157,11400.0
2013-01-14 11:20:00,22.54,22.57,22.53,22.56,55600.0,16.3157,16.3374,16.3084,16.3301,55600.0
2013-01-14 11:25:00,22.56,22.59,22.56,22.58,39100.0,16.3301,16.3519,16.3301,16.3446,39100.0
2013-01-14 11:30:00,22.58,22.59,22.58,22.59,15000.0,16.3446,16.3519,16.3446,16.3519,15000.0
2013-01-14 11:35:00,22.58,22.59,22.56,22.56,42700.0,16.3446,16.3519,16.3301,16.3301,42700.0
2013-01-14 11:40:00,22.56,22.56,22.55,22.55,6800.0,16.3301,16.3301,16.3229,16.3229,6800.0
2013-01-14 11:45:00,22.55,22.59,22.55,22.59,110300.0,16.3229,16.3519,16.3229,16.3519,110300.0
2013-01-14 11:50:00,22.59,22.6,22.59,22.59,16800.0,16.3519,16.3591,16.3519,16.3519,16800.0
2013-01-14 11:55:00,22.6,22.61,22.59,22.61,16100.0,16.3591,16.3663,16.3519,16.3663,16100.0
2013-01-14 12:00:00,22.6,22.61,22.6,22.61,7900.0,16.3591,16.3663,16.3591,16.3663,7900.0
2013-01-14 12:05:00,22.6,22.61,22.59,22.6,21300.0,16.3591,16.3663,16.3519,16.3591,21300.0
2013-01-14 12:10:00,22.59,22.6,22.59,22.6,2100.0,16.3519,16.3591,16.3519,16.3591,2100.0
2013-01-14 12:15:00,22.59,22.6,22.55,22.55,35800.0,16.3519,16.3591,16.3229,16.3229,35800.0
2013-01-14 12:20:00,22.55,22.56,22.54,22.55,27700.0,16.3229,16.3301,16.3157,16.3229,27700.0
2013-01-14 12:25:00,22.56,22.56,22.55,22.55,2100.0,16.3301,16.3301,16.3229,16.3229,2100.0
2013-01-14 12:30:00,22.56,22.56,22.55,22.56,2900.0,16.3301,16.3301,16.3229,16.3301,2900.0
2013-01-14 12:35:00,22.56,22.56,22.55,22.55,2500.0,16.3301,16.3301,16.3229,16.3229,2500.0
2013-01-14 12:40:00,22.55,22.56,22.53,22.53,25000.0,16.3229,16.3301,16.3084,16.3084,25000.0
2013-01-14 12:45:00,22.54,22.55,22.53,22.54,45500.0,16.3157,16.3229,16.3084,16.3157,45500.0
2013-01-14 12:50:00,22.54,22.54,22.52,22.53,3400.0,16.3157,16.3157,16.3012,16.3084,3400.0
2013-01-14 12:55:00,22.52,22.53,22.52,22.52,3100.0,16.3012,16.3084,16.3012,16.3012,3100.0
2013-01-14 13:00:00,22.52,22.52,22.51,22.51,13400.0,16.3012,16.3012,16.2939,16.2939,13400.0
2013-01-14 13:05:00,22.51,22.52,22.51,22.51,1800.0,16.2939,16.3012,16.2939,16.2939,1800.0
2013-01-14 13:10:00,22.52,22.55,22.51,22.54,37200.0,16.3012,16.3229,16.2939,16.3157,37200.0
2013-01-14 13:15:00,22.54,22.56,22.52,22.54,125700.0,16.3157,16.3301,16.3012,16.3157,125700.0
2013-01-14 13:20:00,22.55,22.57,22.52,22.52,290600.0,16.3229,16.3374,16.3012,16.3012,290600.0
2013-01-14 13:25:00,22.52,22.53,22.48,22.52,112000.0,16.3012,16.3084,16.2722,16.3012,112000.0
2013-01-14 13:30:00,22.52,22.55,22.52,22.55,34400.0,16.3012,16.3229,16.3012,16.3229,34400.0
2013-01-14 13:35:00,22.55,22.55,22.53,22.53,7500.0,16.3229,16.3229,16.3084,16.3084,7500.0
2013-01-14 13:40:00,22.53,22.54,22.53,22.54,8100.0,16.3084,16.3157,16.3084,16.3157,8100.0
2013-01-14 13:45:00,22.54,22.54,22.53,22.54,4400.0,16.3157,16.3157,16.3084,16.3157,4400.0
2013-01-14 13:50:00,22.54,22.55,22.54,22.55,5900.0,16.3157,16.3229,16.3157,16.3229,5900.0
2013-01-14 13:55:00,22.55,22.58,22.55,22.57,152000.0,16.3229,16.3446,16.3229,16.3374,152000.0
2013-01-14 14:00:00,22.57,22.61,22.57,22.6,74800.0,16.3374,16.3663,16.3374,16.3591,74800.0
2013-01-14 14:05:00,22.6,22.61,22.6,22.6,7200.0,16.3591,16.3663,16.3591,16.3591,7200.0
2013-01-14 14:10:00,22.61,22.61,22.58,22.59,40100.0,16.3663,16.3663,16.3446,16.3519,40100.0
2013-01-14 14:15:00,22.59,22.6,22.59,22.6,2500.0,16.3519,16.3591,16.3519,16.3591,2500.0
2013-01-14 14:20:00,22.59,22.6,22.59,22.59,2600.0,16.3519,16.3591,16.3519,16.3519,2600.0
2013-01-14 14:25:00,22.6,22.6,22.58,22.58,19800.0,16.3591,16.3591,16.3446,16.3446,19800.0
2013-01-14 14:30:00,22.59,22.59,22.58,22.58,3700.0,16.3519,16.3519,16.3446,16.3446,3700.0
2013-01-14 14:35:00,22.59,22.59,22.58,22.59,11200.0,16.3519,16.3519,16.3446,16.3519,11200.0
2013-01-14 14:40:00,22.59,22.59,22.58,22.58,6200.0,16.3519,16.3519,16.3446,16.3446,6200.0
2013-01-14 14:45:00,22.58,22.6,22.57,22.6,93900.0,16.3446,16.3591,16.3374,16.3591,93900.0
2013-01-14 14:50:00,22.59,22.6,22.59,22.59,5000.0,16.3519,16.3591,16.3519,16.3519,5000.0
2013-01-14 14:55:00,22.59,22.6,22.59,22.59,15600.0,16.3519,16.3591,16.3519,16.3519,15600.0
2013-01-14 15:00:00,22.59,22.6,22.59,22.6,11600.0,16.3519,16.3591,16.3519,16.3591,11600.0
2013-01-14 15:05:00,22.59,22.6,22.59,22.59,10700.0,16.3519,16.3591,16.3519,16.3519,10700.0
2013-01-14 15:10:00,22.59,22.6,22.59,22.59,8800.0,16.3519,16.3591,16.3519,16.3519,8800.0
2013-01-14 15:15:00,22.59,22.6,22.59,22.59,8500.0,16.3519,16.3591,16.3519,16.3519,8500.0
2013-01-14 15:20:00,22.6,22.61,22.59,22.59,70000.0,16.3591,16.3663,16.3519,16.3519,70000.0
2013-01-14 15:25:00,22.6,22.62,22.58,22.58,76100.0,16.3591,16.3736,16.3446,16.3446,76100.0
2013-01-14 15:30:00,22.59,22.59,22.56,22.57,20000.0,16.3519,16.3519,16.3301,16.3374,20000.0
2013-01-14 15:35:00,22.56,22.57,22.55,22.55,18300.0,16.3301,16.3374,16.3229,16.3229,18300.0
2013-01-14 15:40:00,22.55,22.57,22.55,22.57,34700.0,16.3229,16.3374,16.3229,16.3374,34700.0
2013-01-14 15:45:00,22.56,22.57,22.55,22.55,42000.0,16.3301,16.3374,16.3229,16.3229,42000.0
2013-01-14 15:50:00,22.55,22.56,22.52,22.54,95100.0,16.3229,16.3301,16.3012,16.3157,95100.0
2013-01-14 15:55:00,22.53,22.56,22.53,22.56,210000.0,16.3084,16.3301,16.3084,16.3301,210000.0
2013-01-15 09:30:00,22.44,22.49,22.41,22.43,38200.0,16.2433,16.2795,16.2216,16.236,38200.0
2013-01-15 09:35:00,22.41,22.51,22.41,22.51,24800.0,16.2216,16.2939,16.2216,16.2939,24800.0
2013-01-15 09:40:00,22.51,22.56,22.51,22.56,24700.0,16.2939,16.3301,16.2939,16.3301,24700.0
2013-01-15 09:45:00,22.56,22.56,22.55,22.56,16500.0,16.3301,16.3301,16.3229,16.3301,16500.0
2013-01-15 09:50:00,22.55,22.55,22.5,22.51,29500.0,16.3229,16.3229,16.2867,16.2939,29500.0
2013-01-15 09:55:00,22.51,22.57,22.51,22.57,7000.0,16.2939,16.3374,16.2939,16.3374,7000.0
2013-01-15 10:00:00,22.57,22.59,22.57,22.58,15100.0,16.3374,16.3519,16.3374,16.3446,15100.0
2013-01-15 10:05:00,22.57,22.58,22.54,22.55,100000.0,16.3374,16.3446,16.3157,16.3229,100000.0
2013-01-15 10:10:00,22.55,22.56,22.54,22.54,5000.0,16.3229,16.3301,16.3157,16.3157,5000.0
2013-01-15 10:15:00,22.54,22.54,22.49,22.49,18200.0,16.3157,16.3157,16.2795,16.2795,18200.0
2013-01-15 10:20:00,22.49,22.5,22.48,22.48,24600.0,16.2795,16.2867,16.2722,16.2722,24600.0
2013-01-15 10:25:00,22.49,22.52,22.48,22.51,39200.0,16.2795,16.3012,16.2722,16.2939,39200.0
2013-01-15 10:30:00,22.51,22.54,22.51,22.53,17200.0,16.2939,16.3157,16.2939,16.3084,17200.0
2013-01-15 10:35:00,22.52,22.57,22.52,22.54,28300.0,16.3012,16.3374,16.3012,16.3157,28300.0
2013-01-15 10:40:00,22.55,22.56,22.54,22.56,24000.0,16.3229,16.3301,16.3157,16.3301,24000.0
2013-01-15 10:45:00,22.56,22.57,22.54,22.54,15900.0,16.3301,16.3374,16.3157,16.3157,15900.0
2013-01-15 10:50:00,22.55,22.57,22.54,22.56,11800.0,16.3229,16.3374,16.3157,16.3301,11800.0
2013-01-15 10:55:00,22.57,22.59,22.56,22.58,19800.0,16.3374,16.3519,16.3301,16.3446,19800.0
2013-01-15 11:00:00,22.58,22.58,22.56,22.58,8300.0,16.3446,16.3446,16.3301,16.3446,8300.0
2013-01-15 11:05:00,22.59,22.6,22.56,22.59,63700.0,16.3519,16.3591,16.3301,16.3519,63700.0
2013-01-15 11:10:00,22.59,22.6,22.54,22.55,133700.0,16.3519,16.3591,16.3157,16.3229,133700.0
2013-01-15 11:15:00,22.56,22.57,22.55,22.55,78200.0,16.3301,16.3374,16.3229,16.3229,78200.0
2013-01-15 11:20:00,22.55,22.57,22.55,22.55,40900.0,16.3229,16.3374,16.3229,16.3229,40900.0
2013-01-15 11:25:00,22.55,22.56,22.55,22.56,300.0,16.3229,16.3301,16.3229,16.3301,300.0
2013-01-15 11:30:00,22.55,22.57,22.55,22.57,47200.0,16.3229,16.3374,16.3229,16.3374,47200.0
2013-01-15 11:35:00,22.57,22.58,22.56,22.56,19800.0,16.3374,16.3446,16.3301,16.3301,19800.0
2013-01-15 11:40:00,22.58,22.58,22.55,22.57,9100.0,16.3446,16.3446,16.3229,16.3374,9100.0
2013-01-15 11:45:00,22.57,22.58,22.57,22.57,6200.0,16.3374,16.3446,16.3374,16.3374,6200.0
2013-01-15 11:50:00,22.57,22.58,22.55,22.55,8100.0,16.3374,16.3446,16.3229,16.3229,8100.0
2013-01-15 11:55:00,22.55,22.56,22.55,22.55,4100.0,16.3229,16.3301,16.3229,16.3229,4100.0
2013-01-15 12:00:00,22.56,22.57,22.55,22.55,13100.0,16.3301,16.3374,16.3229,16.3229,13100.0
2013-01-15 12:05:00,22.55,22.58,22.55,22.58,5000.0,16.3229,16.3446,16.3229,16.3446,5000.0
2013-01-15 12:10:00,22.58,22.58,22.57,22.58,2800.0,16.3446,16.3446,16.3374,16.3446,2800.0
2013-01-15 12:15:00,22.58,22.6,22.58,22.59,13200.0,16.3446,16.3591,16.3446,16.3519,13200.0
2013-01-15 12:20:00,22.58,22.59,22.57,22.57,5600.0,16.3446,16.3519,16.3374,16.3374,5600.0
2013-01-15 12:25:00,22.58,22.58,22.56,22.56,6200.0,16.3446,16.3446,16.3301,16.3301,6200.0
2013-01-15 12:30:00,22.56,22.6,22.56,22.6,15200.0,16.3301,16.3591,16.3301,16.3591,15200.0
2013-01-15 12:35:00,22.59,22.6,22.57,22.59,37100.0,16.3519,16.3591,16.3374,16.3519,37100.0
2013-01-15 12:40:00,22.59,22.6,22.58,22.59,61400.0,16.3519,16.3591,16.3446,16.3519,61400.0
2013-01-15 12:45:00,22.59,22.59,22.57,22.58,87100.0,16.3519,16.3519,16.3374,16.3446,87100.0
2013-01-15 12:50:00,22.59,22.6,22.58,22.59,13500.0,16.3519,16.3591,16.3446,16.3519,13500.0
2013-01-15 12:55:00,22.59,22.6,22.59,22.6,2000.0,16.3519,16.3591,16.3519,16.3591,2000.0
2013-01-15 13:00:00,22.59,22.6,22.59,22.59,5700.0,16.3519,16.3591,16.3519,16.3519,5700.0
2013-01-15 13:05:00,22.59,22.6,22.59,22.59,11900.0,16.3519,16.3591,16.3519,16.3519,11900.0
2013-01-15 13:10:00,22.59,22.6,22.58,22.58,14000.0,16.3519,16.3591,16.3446,16.3446,14000.0
2013-01-15 13:15:00,22.58,22.59,22.58,22.59,9200.0,16.3446,16.3519,16.3446,16.3519,9200.0
2013-01-15 13:20:00,22.59,22.6,22.57,22.59,23000.0,16.3519,16.3591,16.3374,16.3519,23000.0
2013-01-15 13:25:00,22.59,22.59,22.57,22.59,30500.0,16.3519,16.3519,16.3374,16.3519,30500.0
2013-01-15 13:30:00,22.58,22.61,22.57,22.59,29900.0,16.3446,16.3663,16.3374,16.3519,29900.0
2013-01-15 13:35:00,22.59,22.61,22.59,22.6,50800.0,16.3519,16.3663,16.3519,16.3591,50800.0
2013-01-15 13:40:00,22.59,22.6,22.58,22.6,18100.0,16.3519,16.3591,16.3446,16.3591,18100.0
2013-01-15 13:45:00,22.6,22.61,22.59,22.61,15100.0,16.3591,16.3663,16.3519,16.3663,15100.0
2013-01-15 13:50:00,22.61,22.61,22.58,22.59,38200.0,16.3663,16.3663,16.3446,16.3519,38200.0
2013-01-15 13:55:00,22.58,22.6,22.56,22.56,89900.0,16.3446,16.3591,16.3301,16.3301,89900.0
2013-01-15 14:00:00,22.57,22.58,22.56,22.58,27900.0,16.3374,16.3446,16.3301,16.3446,27900.0
2013-01-15 14:05:00,22.58,22.6,22.57,22.6,15100.0,16.3446,16.3591,16.3374,16.3591,15100.0
2013-01-15 14:10:00,22.59,22.59,22.57,22.57,15500.0,16.3519,16.3519,16.3374,16.3374,15500.0
2013-01-15 14:15:00,22.58,22.6,22.57,22.59,49200.0,16.3446,16.3591,16.3374,16.3519,49200.0
2013-01-15 14:20:00,22.58,22.6,22.58,22.58,20500.0,16.3446,16.3591,16.3446,16.3446,20500.0
2013-01-15 14:25:00,22.58,22.58,22.57,22.57,2400.0,16.3446,16.3446,16.3374,16.3374,2400.0
2013-01-15 14:30:00,22.57,22.58,22.57,22.57,4100.0,16.3374,16.3446,16.3374,16.3374,4100.0
2013-01-15 14:35:00,22.57,22.58,22.57,22.57,4900.0,16.3374,16.3446,16.3374,16.3374,4900.0
2013-01-15 14:40:00,22.58,22.6,22.57,22.6,37100.0,16.3446,16.3591,16.3374,16.3591,37100.0
2013-01-15 14:45:00,22.6,22.61,22.59,22.61,10800.0,16.3591,16.3663,16.3519,16.3663,10800.0
2013-01-15 14:50:00,22.61,22.63,22.59,22.59,45900.0,16.3663,16.3808,16.3519,16.3519,45900.0
2013-01-15 14:55:00,22.6,22.61,22.59,22.61,9400.0,16.3591,16.3663,16.3519,16.3663,9400.0
2013-01-15 15:00:00,22.61,22.65,22.61,22.63,44100.0,16.3663,16.3953,16.3663,16.3808,44100.0
2013-01-15 15:05:00,22.62,22.63,22.62,22.62,16700.0,16.3736,16.3808,16.3736,16.3736,16700.0
2013-01-15 15:10:00,22.62,22.63,22.62,22.62,9800.0,16.3736,16.3808,16.3736,16.3736,9800.0
2013-01-15 15:15:00,22.62,22.67,22.62,22.65,92700.0,16.3736,16.4098,16.3736,16.3953,92700.0
2013-01-15 15:20:00,22.65,22.67,22.64,22.66,102200.0,16.3953,16.4098,16.388,16.4025,102200.0
2013-01-15 15:25:00,22.66,22.67,22.64,22.65,61300.0,16.4025,16.4098,16.388,16.3953,61300.0
2013-01-15 15:30:00,22.65,22.67,22.64,22.64,115700.0,16.3953,16.4098,16.388,16.388,115700.0
2013-01-15 15:35:00,22.65,22.65,22.63,22.64,117300.0,16.3953,16.3953,16.3808,16.388,117300.0
2013-01-15 15:40:00,22.64,22.66,22.62,22.66,83600.0,16.388,16.4025,16.3736,16.4025,83600.0
2013-01-15 15:45:00,22.65,22.66,22.62,22.64,97000.0,16.3953,16.4025,16.3736,16.388,97000.0
2013-01-15 15:50:00,22.65,22.65,22.64,22.64,60200.0,16.3953,16.3953,16.388,16.388,60200.0
2013-01-15 15:55:00,22.65,22.67,22.64,22.65,173200.0,16.3953,16.4098,16.388,16.3953,173200.0
2013-01-16 09:30:00,22.52,22.58,22.44,22.5,103400.0,16.3012,16.3446,16.2433,16.2867,103400.0
2013-01-16 09:35:00,22.5,22.58,22.49,22.57,54200.0,16.2867,16.3446,16.2795,16.3374,54200.0
2013-01-16 09:40:00,22.56,22.58,22.53,22.55,43300.0,16.3301,16.3446,16.3084,16.3229,43300.0
2013-01-16 09:45:00,22.56,22.57,22.53,22.55,46600.0,16.3301,16.3374,16.3084,16.3229,46600.0
2013-01-16 09:50:00,22.54,22.55,22.54,22.55,8000.0,16.3157,16.3229,16.3157,16.3229,8000.0
2013-01-16 09:55:00,22.55,22.57,22.54,22.57,31900.0,16.3229,16.3374,16.3157,16.3374,31900.0
2013-01-16 10:00:00,22.56,22.57,22.56,22.56,15800.0,16.3301,16.3374,16.3301,16.3301,15800.0
2013-01-16 10:05:00,22.57,22.57,22.55,22.55,21500.0,16.3374,16.3374,16.3229,16.3229,21500.0
2013-01-16 10:10:00,22.55,22.56,22.55,22.55,9700.0,16.3229,16.3301,16.3229,16.3229,9700.0
2013-01-16 10:15:00,22.55,22.58,22.55,22.55,39900.0,16.3229,16.3446,16.3229,16.3229,39900.0
2013-01-16 10:20:00,22.56,22.56,22.55,22.55,22500.0,16.3301,16.3301,16.3229,16.3229,22500.0
2013-01-16 10:25:00,22.55,22.56,22.55,22.55,44000.0,16.3229,16.3301,16.3229,16.3229,44000.0
2013-01-16 10:30:00,22.55,22.58,22.55,22.57,17400.0,16.3229,16.3446,16.3229,16.3374,17400.0
2013-01-16 10:35:00,22.58,22.58,22.57,22.58,3800.0,16.3446,16.3446,16.3374,16.3446,3800.0
2013-01-16 10:40:00,22.57,22.59,22.57,22.58,16800.0,16.3374,16.3519,16.3374,16.3446,16800.0
2013-01-16 10:45:00,22.58,22.59,22.57,22.59,17200.0,16.3446,16.3519,16.3374,16.3519,17200.0
2013-01-16 10:50:00,22.58,22.6,22.58,22.59,25200.0,16.3446,16.3591,16.3446,16.3519,25200.0
2013-01-16 10:55:00,22.6,22.6,22.58,22.59,38200.0,16.3591,16.3591,16.3446,16.3519,38200.0
2013-01-16 11:00:00,22.59,22.59,22.59,22.59,6900.0,16.3519,16.3519,16.3519,16.3519,6900.0
2013-01-16 11:05:00,22.58,22.6,22.58,22.6,16400.0,16.3446,16.3591,16.3446,16.3591,16400.0
2013-01-16 11:10:00,22.6,22.64,22.6,22.64,22600.0,16.3591,16.388,16.3591,16.388,22600.0
2013-01-16 11:15:00,22.64,22.65,22.63,22.64,18300.0,16.388,16.3953,16.3808,16.388,18300.0
2013-01-16 11:20:00,22.64,22.69,22.64,22.69,57100.0,16.388,16.4242,16.388,16.4242,57100.0
2013-01-16 11:25:00,22.69,22.71,22.68,22.71,71200.0,16.4242,16.4387,16.417,16.4387,71200.0
2013-01-16 11:30:00,22.7,22.72,22.69,22.71,75200.0,16.4315,16.446,16.4242,16.4387,75200.0
2013-01-16 11:35:00,22.71,22.71,22.7,22.71,4800.0,16.4387,16.4387,16.4315,16.4387,4800.0
2013-01-16 11:40:00,22.71,22.71,22.69,22.7,27700.0,16.4387,16.4387,16.4242,16.4315,27700.0
2013-01-16 11:45:00,22.7,22.7,22.69,22.7,6800.0,16.4315,16.4315,16.4242,16.4315,6800.0
2013-01-16 11:50:00,22.69,22.7,22.69,22.7,12200.0,16.4242,16.4315,16.4242,16.4315,12200.0
2013-01-16 11:55:00,22.7,22.7,22.69,22.69,28200.0,16.4315,16.4315,16.4242,16.4242,28200.0
2013-01-16 12:00:00,22.69,22.7,22.69,22.7,27800.0,16.4242,16.4315,16.4242,16.4315,27800.0
2013-01-16 12:05:00,22.7,22.7,22.67,22.68,98100.0,16.4315,16.4315,16.4098,16.417,98100.0
2013-01-16 12:10:00,22.67,22.68,22.66,22.67,38100.0,16.4098,16.417,16.4025,16.4098,38100.0
2013-01-16 12:15:00,22.66,22.67,22.66,22.67,8600.0,16.4025,16.4098,16.4025,16.4098,8600.0
2013-01-16 12:20:00,22.67,22.67,22.64,22.64,13900.0,16.4098,16.4098,16.388,16.388,13900.0
2013-01-16 12:25:00,22.64,22.64,22.62,22.62,7300.0,16.388,16.388,16.3736,16.3736,7300.0
2013-01-16 12:30:00,22.62,22.63,22.61,22.61,12800.0,16.3736,16.3808,16.3663,16.3663,12800.0
2013-01-16 12:35:00,22.6,22.65,22.6,22.64,51600.0,16.3591,16.3953,16.3591,16.388,51600.0
2013-01-16 12:40:00,22.64,22.65,22.63,22.64,14400.0,16.388,16.3953,16.3808,16.388,14400.0
2013-01-16 12:45:00,22.64,22.66,22.63,22.65,19800.0,16.388,16.4025,16.3808,16.3953,19800.0
2013-01-16 12:50:00,22.65,22.68,22.64,22.67,41600.0,16.3953,16.417,16.388,16.4098,41600.0
2013-01-16 12:55:00,22.67,22.67,22.66,22.67,1800.0,16.4098,16.4098,16.4025,16.4098,1800.0
2013-01-16 13:00:00,22.67,22.67,22.64,22.66,41500.0,16.4098,16.4098,16.388,16.4025,41500.0
2013-01-16 13:05:00,22.66,22.67,22.66,22.67,3600.0,16.4025,16.4098,16.4025,16.4098,3600.0
2013-01-16 13:10:00,22.67,22.67,22.66,22.67,15900.0,16.4098,16.4098,16.4025,16.4098,15900.0
2013-01-16 13:15:00,22.67,22.67,22.66,22.67,7400.0,16.4098,16.4098,16.4025,16.4098,7400.0
2013-01-16 13:20:00,22.67,22.67,22.66,22.67,7200.0,16.4098,16.4098,16.4025,16.4098,7200.0
2013-01-16 13:25:00,22.66,22.67,22.64,22.64,19100.0,16.4025,16.4098,16.388,16.388,19100.0
2013-01-16 13:30:00,22.64,22.64,22.61,22.64,54400.0,16.388,16.388,16.3663,16.388,54400.0
2013-01-16 13:35:00,22.64,22.64,22.63,22.64,2300.0,16.388,16.388,16.3808,16.388,2300.0
2013-01-16 13:40:00,22.64,22.66,22.64,22.66,28200.0,16.388,16.4025,16.388,16.4025,28200.0
2013-01-16 13:45:00,22.66,22.67,22.64,22.64,29800.0,16.4025,16.4098,16.388,16.388,29800.0
2013-01-16 13:50:00,22.64,22.64,22.63,22.63,4700.0,16.388,16.388,16.3808,16.3808,4700.0
2013-01-16 13:55:00,22.63,22.64,22.62,22.62,17300.0,16.3808,16.388,16.3736,16.3736,17300.0
2013-01-16 14:00:00,22.62,22.63,22.62,22.62,8100.0,16.3736,16.3808,16.3736,16.3736,8100.0
2013-01-16 14:05:00,22.62,22.63,22.59,22.61,23900.0,16.3736,16.3808,16.3519,16.3663,23900.0
2013-01-16 14:10:00,22.6,22.61,22.59,22.6,16300.0,16.3591,16.3663,16.3519,16.3591,16300.0
2013-01-16 14:15:00,22.59,22.6,22.59,22.59,5600.0,16.3519,16.3591,16.3519,16.3519,5600.0
2013-01-16 14:20:00,22.59,22.62,22.59,22.61,33300.0,16.3519,16.3736,16.3519,16.3663,33300.0
2013-01-16 14:25:00,22.62,22.62,22.61,22.61,3300.0,16.3736,16.3736,16.3663,16.3663,3300.0
2013-01-16 14:30:00,22.62,22.62,22.59,22.59,21700.0,16.3736,16.3736,16.3519,16.3519,21700.0
2013-01-16 14:35:00,22.6,22.6,22.57,22.57,31800.0,16.3591,16.3591,16.3374,16.3374,31800.0
2013-01-16 14:40:00,22.57,22.61,22.57,22.61,52800.0,16.3374,16.3663,16.3374,16.3663,52800.0
2013-01-16 14:45:00,22.61,22.61,22.6,22.61,6500.0,16.3663,16.3663,16.3591,16.3663,6500.0
2013-01-16 14:50:00,22.61,22.61,22.59,22.59,23000.0,16.3663,16.3663,16.3519,16.3519,23000.0
2013-01-16 14:55:00,22.59,22.61,22.59,22.6,28500.0,16.3519,16.3663,16.3519,16.3591,28500.0
2013-01-16 15:00:00,22.59,22.6,22.59,22.59,9600.0,16.3519,16.3591,16.3519,16.3519,9600.0
2013-01-16 15:05:00,22.59,22.61,22.58,22.61,105700.0,16.3519,16.3663,16.3446,16.3663,105700.0
2013-01-16 15:10:00,22.61,22.61,22.58,22.58,51500.0,16.3663,16.3663,16.3446,16.3446,51500.0
2013-01-16 15:15:00,22.58,22.6,22.58,22.6,34500.0,16.3446,16.3591,16.3446,16.3591,34500.0
2013-01-16 15:20:00,22.6,22.6,22.57,22.57,93800.0,16.3591,16.3591,16.3374,16.3374,93800.0
2013-01-16 15:25:00,22.57,22.58,22.56,22.56,45300.0,16.3374,16.3446,16.3301,16.3301,45300.0
2013-01-16 15:30:00,22.56,22.58,22.56,22.58,76100.0,16.3301,16.3446,16.3301,16.3446,76100.0
2013-01-16 15:35:00,22.58,22.58,22.55,22.56,89700.0,16.3446,16.3446,16.3229,16.3301,89700.0
2013-01-16 15:40:00,22.57,22.6,22.56,22.59,136100.0,16.3374,16.3591,16.3301,16.3519,136100.0
2013-01-16 15:45:00,22.59,22.59,22.55,22.57,126900.0,16.3519,16.3519,16.3229,16.3374,126900.0
2013-01-16 15:50:00,22.57,22.57,22.54,22.57,162100.0,16.3374,16.3374,16.3157,16.3374,162100.0
2013-01-16 15:55:00,22.56,22.59,22.55,22.59,263800.0,16.3301,16.3519,16.3229,16.3519,263800.0
2013-01-17 09:30:00,22.44,22.59,22.34,22.39,109200.0,16.2433,16.3519,16.1709,16.2071,109200.0
2013-01-17 09:35:00,22.42,22.43,22.39,22.41,19300.0,16.2288,16.236,16.2071,16.2216,19300.0
2013-01-17 09:40:00,22.41,22.47,22.39,22.47,36300.0,16.2216,16.265,16.2071,16.265,36300.0
2013-01-17 09:45:00,22.47,22.49,22.46,22.46,63300.0,16.265,16.2795,16.2578,16.2578,63300.0
2013-01-17 09:50:00,22.46,22.5,22.46,22.48,29700.0,16.2578,16.2867,16.2578,16.2722,29700.0
2013-01-17 09:55:00,22.48,22.53,22.47,22.51,111100.0,16.2722,16.3084,16.265,16.2939,111100.0
2013-01-17 10:00:00,22.51,22.52,22.46,22.49,114000.0,16.2939,16.3012,16.2578,16.2795,114000.0
2013-01-17 10:05:00,22.49,22.5,22.49,22.49,5500.0,16.2795,16.2867,16.2795,16.2795,5500.0
2013-01-17 10:10:00,22.5,22.5,22.49,22.5,13500.0,16.2867,16.2867,16.2795,16.2867,13500.0
2013-01-17 10:15:00,22.49,22.5,22.48,22.48,21000.0,16.2795,16.2867,16.2722,16.2722,21000.0
2013-01-17 10:20:00,22.48,22.49,22.48,22.48,7000.0,16.2722,16.2795,16.2722,16.2722,7000.0
2013-01-17 10:25:00,22.48,22.58,22.48,22.57,56300.0,16.2722,16.3446,16.2722,16.3374,56300.0
2013-01-17 10:30:00,22.57,22.57,22.55,22.55,20500.0,16.3374,16.3374,16.3229,16.3229,20500.0
2013-01-17 10:35:00,22.55,22.56,22.55,22.56,13200.0,16.3229,16.3301,16.3229,16.3301,13200.0
2013-01-17 10:40:00,22.55,22.63,22.55,22.62,58500.0,16.3229,16.3808,16.3229,16.3736,58500.0
2013-01-17 10:45:00,22.62,22.64,22.59,22.61,42200.0,16.3736,16.388,16.3519,16.3663,42200.0
2013-01-17 10:50:00,22.6,22.62,22.59,22.61,46700.0,16.3591,16.3736,16.3519,16.3663,46700.0
2013-01-17 10:55:00,22.6,22.61,22.58,22.59,33500.0,16.3591,16.3663,16.3446,16.3519,33500.0
2013-01-17 11:00:00,22.59,22.62,22.59,22.61,19600.0,16.3519,16.3736,16.3519,16.3663,19600.0
2013-01-17 11:05:00,22.61,22.65,22.59,22.64,70300.0,16.3663,16.3953,16.3519,16.388,70300.0
2013-01-17 11:10:00,22.64,22.65,22.64,22.64,51100.0,16.388,16.3953,16.388,16.388,51100.0
2013-01-17 11:15:00,22.63,22.67,22.63,22.67,46200.0,16.3808,16.4098,16.3808,16.4098,46200.0
2013-01-17 11:20:00,22.67,22.68,22.64,22.64,53600.0,16.4098,16.417,16.388,16.388,53600.0
2013-01-17 11:25:00,22.65,22.69,22.65,22.69,84800.0,16.3953,16.4242,16.3953,16.4242,84800.0
2013-01-17 11:30:00,22.69,22.69,22.65,22.66,31000.0,16.4242,16.4242,16.3953,16.4025,31000.0
2013-01-17 11:35:00,22.65,22.66,22.62,22.63,17800.0,16.3953,16.4025,16.3736,16.3808,17800.0
2013-01-17 11:40:00,22.62,22.63,22.62,22.63,12500.0,16.3736,16.3808,16.3736,16.3808,12500.0
2013-01-17 11:45:00,22.63,22.63,22.62,22.63,14100.0,16.3808,16.3808,16.3736,16.3808,14100.0
2013-01-17 11:50:00,22.63,22.67,22.63,22.66,55900.0,16.3808,16.4098,16.3808,16.4025,55900.0
2013-01-17 11:55:00,22.66,22.67,22.61,22.62,41500.0,16.4025,16.4098,16.3663,16.3736,41500.0
2013-01-17 12:00:00,22.63,22.64,22.6,22.6,48900.0,16.3808,16.388,16.3591,16.3591,48900.0
2013-01-17 12:05:00,22.6,22.63,22.6,22.62,29000.0,16.3591,16.3808,16.3591,16.3736,29000.0
2013-01-17 12:10:00,22.62,22.64,22.62,22.63,49000.0,16.3736,16.388,16.3736,16.3808,49000.0
2013-01-17 12:15:00,22.63,22.64,22.63,22.64,3900.0,16.3808,16.388,16.3808,16.388,3900.0
2013-01-17 12:20:00,22.64,22.66,22.63,22.66,18400.0,16.388,16.4025,16.3808,16.4025,18400.0
2013-01-17 12:25:00,22.66,22.68,22.65,22.66,33600.0,16.4025,16.417,16.3953,16.4025,33600.0
2013-01-17 12:30:00,22.65,22.67,22.65,22.66,11700.0,16.3953,16.4098,16.3953,16.4025,11700.0
2013-01-17 12:35:00,22.66,22.66,22.65,22.65,9000.0,16.4025,16.4025,16.3953,16.3953,9000.0
2013-01-17 12:40:00,22.65,22.66,22.63,22.63,15200.0,16.3953,16.4025,16.3808,16.3808,15200.0
2013-01-17 12:45:00,22.63,22.64,22.61,22.61,6600.0,16.3808,16.388,16.3663,16.3663,6600.0
2013-01-17 12:50:00,22.61,22.62,22.6,22.6,7500.0,16.3663,16.3736,16.3591,16.3591,7500.0
2013-01-17 12:55:00,22.6,22.61,22.59,22.59,8800.0,16.3591,16.3663,16.3519,16.3519,8800.0
2013-01-17 13:00:00,22.59,22.6,22.59,22.59,5600.0,16.3519,16.3591,16.3519,16.3519,5600.0
2013-01-17 13:05:00,22.59,22.6,22.59,22.6,9400.0,16.3519,16.3591,16.3519,16.3591,9400.0
2013-01-17 13:10:00,22.59,22.6,22.59,22.59,13400.0,16.3519,16.3591,16.3519,16.3519,13400.0
2013-01-17 13:15:00,22.6,22.66,22.59,22.65,71400.0,16.3591,16.4025,16.3519,16.3953,71400.0
2013-01-17 13:20:00,22.65,22.66,22.64,22.65,13500.0,16.3953,16.4025,16.388,16.3953,13500.0
2013-01-17 13:25:00,22.64,22.65,22.62,22.65,32000.0,16.388,16.3953,16.3736,16.3953,32000.0
2013-01-17 13:30:00,22.64,22.65,22.63,22.64,20000.0,16.388,16.3953,16.3808,16.388,20000.0
2013-01-17 13:35:00,22.64,22.67,22.64,22.66,34200.0,16.388,16.4098,16.388,16.4025,34200.0
2013-01-17 13:40:00,22.66,22.67,22.65,22.67,22800.0,16.4025,16.4098,16.3953,16.4098,22800.0
2013-01-17 13:45:00,22.67,22.67,22.66,22.67,14400.0,16.4098,16.4098,16.4025,16.4098,14400.0
2013-01-17 13:50:00,22.67,22.72,22.67,22.71,96200.0,16.4098,16.446,16.4098,16.4387,96200.0
2013-01-17 13:55:00,22.7,22.71,22.69,22.7,10900.0,16.4315,16.4387,16.4242,16.4315,10900.0
2013-01-17 14:00:00,22.69,22.72,22.69,22.7,40600.0,16.4242,16.446,16.4242,16.4315,40600.0
2013-01-17 14:05:00,22.7,22.71,22.69,22.69,16000.0,16.4315,16.4387,16.4242,16.4242,16000.0
2013-01-17 14:10:00,22.7,22.72,22.69,22.71,31000.0,16.4315,16.446,16.4242,16.4387,31000.0
2013-01-17 14:15:00,22.72,22.72,22.71,22.72,7200.0,16.446,16.446,16.4387,16.446,7200.0
2013-01-17 14:20:00,22.71,22.73,22.71,22.73,11000.0,16.4387,16.4532,16.4387,16.4532,11000.0
2013-01-17 14:25:00,22.73,22.73,22.7,22.7,28300.0,16.4532,16.4532,16.4315,16.4315,28300.0
2013-01-17 14:30:00,22.71,22.71,22.7,22.71,6100.0,16.4387,16.4387,16.4315,16.4387,6100.0
2013-01-17 14:35:00,22.71,22.71,22.7,22.7,9700.0,16.4387,16.4387,16.4315,16.4315,9700.0
2013-01-17 14:40:00,22.71,22.73,22.7,22.73,55600.0,16.4387,16.4532,16.4315,16.4532,55600.0
2013-01-17 14:45:00,22.73,22.73,22.72,22.73,14000.0,16.4532,16.4532,16.446,16.4532,14000.0
2013-01-17 14:50:00,22.72,22.73,22.72,22.72,21500.0,16.446,16.4532,16.446,16.446,21500.0
2013-01-17 14:55:00,22.73,22.73,22.72,22.72,16700.0,16.4532,16.4532,16.446,16.446,16700.0
2013-01-17 15:00:00,22.72,22.73,22.71,22.73,34800.0,16.446,16.4532,16.4387,16.4532,34800.0
2013-01-17 15:05:00,22.72,22.73,22.64,22.65,236700.0,16.446,16.4532,16.388,16.3953,236700.0
2013-01-17 15:10:00,22.65,22.66,22.64,22.64,53800.0,16.3953,16.4025,16.388,16.388,53800.0
2013-01-17 15:15:00,22.64,22.65,22.63,22.64,49300.0,16.388,16.3953,16.3808,16.388,49300.0
2013-01-17 15:20:00,22.64,22.66,22.62,22.62,155100.0,16.388,16.4025,16.3736,16.3736,155100.0
2013-01-17 15:25:00,22.62,22.63,22.58,22.61,87400.0,16.3736,16.3808,16.3446,16.3663,87400.0
2013-01-17 15:30:00,22.62,22.63,22.58,22.61,132300.0,16.3736,16.3808,16.3446,16.3663,132300.0
2013-01-17 15:35:00,22.61,22.62,22.59,22.59,71700.0,16.3663,16.3736,16.3519,16.3519,71700.0
2013-01-17 15:40:00,22.59,22.61,22.59,22.61,106700.0,16.3519,16.3663,16.3519,16.3663,106700.0
2013-01-17 15:45:00,22.61,22.61,22.58,22.59,388200.0,16.3663,16.3663,16.3446,16.3519,388200.0
2013-01-17 15:50:00,22.59,22.59,22.58,22.59,38100.0,16.3519,16.3519,16.3446,16.3519,38100.0
2013-01-17 15:55:00,22.59,22.59,22.58,22.58,131100.0,16.3519,16.3519,16.3446,16.3446,131100.0
2013-01-18 09:30:00,22.56,22.65,21.14,22.23,602400.0,16.3301,16.3953,15.3023,16.0913,602400.0
2013-01-18 09:35:00,22.22,22.32,22.22,22.24,287700.0,16.084,16.1564,16.084,16.0985,287700.0
2013-01-18 09:40:00,22.25,22.33,22.24,22.33,130100.0,16.1057,16.1637,16.0985,16.1637,130100.0
2013-01-18 09:45:00,22.34,22.45,22.32,22.38,70900.0,16.1709,16.2505,16.1564,16.1998,70900.0
2013-01-18 09:50:00,22.39,22.39,22.3,22.3,183500.0,16.2071,16.2071,16.1419,16.1419,183500.0
2013-01-18 09:55:00,22.3,22.38,22.3,22.32,50100.0,16.1419,16.1998,16.1419,16.1564,50100.0
2013-01-18 10:00:00,22.32,22.47,22.3,22.45,168000.0,16.1564,16.265,16.1419,16.2505,168000.0
2013-01-18 10:05:00,22.45,22.48,22.41,22.41,97200.0,16.2505,16.2722,16.2216,16.2216,97200.0
2013-01-18 10:10:00,22.41,22.48,22.37,22.46,110800.0,16.2216,16.2722,16.1926,16.2578,110800.0
2013-01-18 10:15:00,22.45,22.5,22.44,22.5,204200.0,16.2505,16.2867,16.2433,16.2867,204200.0
2013-01-18 10:20:00,22.5,22.5,22.43,22.47,146200.0,16.2867,16.2867,16.236,16.265,146200.0
2013-01-18 10:25:00,22.47,22.49,22.47,22.47,88700.0,16.265,16.2795,16.265,16.265,88700.0
2013-01-18 10:30:00,22.48,22.5,22.45,22.5,110300.0,16.2722,16.2867,16.2505,16.2867,110300.0
2013-01-18 10:35:00,22.5,22.52,22.48,22.48,42100.0,16.2867,16.3012,16.2722,16.2722,42100.0
2013-01-18 10:40:00,22.48,22.49,22.45,22.46,33300.0,16.2722,16.2795,16.2505,16.2578,33300.0
2013-01-18 10:45:00,22.47,22.54,22.46,22.53,46100.0,16.265,16.3157,16.2578,16.3084,46100.0
2013-01-18 10:50:00,22.53,22.56,22.52,22.56,14200.0,16.3084,16.3301,16.3012,16.3301,14200.0
2013-01-18 10:55:00,22.55,22.56,22.53,22.54,34700.0,16.3229,16.3301,16.3084,16.3157,34700.0
2013-01-18 11:00:00,22.53,22.54,22.49,22.53,45400.0,16.3084,16.3157,16.2795,16.3084,45400.0
2013-01-18 11:05:00,22.54,22.54,22.5,22.51,19300.0,16.3157,16.3157,16.2867,16.2939,19300.0
2013-01-18 11:10:00,22.5,22.51,22.46,22.46,29500.0,16.2867,16.2939,16.2578,16.2578,29500.0
2013-01-18 11:15:00,22.46,22.47,22.43,22.46,78300.0,16.2578,16.265,16.236,16.2578,78300.0
2013-01-18 11:20:00,22.46,22.51,22.45,22.51,23500.0,16.2578,16.2939,16.2505,16.2939,23500.0
2013-01-18 11:25:00,22.51,22.51,22.45,22.45,44600.0,16.2939,16.2939,16.2505,16.2505,44600.0
2013-01-18 11:30:00,22.45,22.48,22.44,22.48,52500.0,16.2505,16.2722,16.2433,16.2722,52500.0
2013-01-18 11:35:00,22.48,22.49,22.47,22.47,22200.0,16.2722,16.2795,16.265,16.265,22200.0
2013-01-18 11:40:00,22.47,22.48,22.44,22.46,69000.0,16.265,16.2722,16.2433,16.2578,69000.0
2013-01-18 11:45:00,22.46,22.47,22.44,22.47,47900.0,16.2578,16.265,16.2433,16.265,47900.0
2013-01-18 11:50:00,22.47,22.47,22.44,22.47,62300.0,16.265,16.265,16.2433,16.265,62300.0
2013-01-18 11:55:00,22.48,22.5,22.47,22.49,16600.0,16.2722,16.2867,16.265,16.2795,16600.0
2013-01-18 12:00:00,22.5,22.5,22.49,22.5,8100.0,16.2867,16.2867,16.2795,16.2867,8100.0
2013-01-18 12:05:00,22.49,22.5,22.49,22.5,43700.0,16.2795,16.2867,16.2795,16.2867,43700.0
2013-01-18 12:10:00,22.49,22.5,22.49,22.49,15800.0,16.2795,16.2867,16.2795,16.2795,15800.0
2013-01-18 12:15:00,22.49,22.5,22.49,22.49,18300.0,16.2795,16.2867,16.2795,16.2795,18300.0
2013-01-18 12:20:00,22.49,22.52,22.49,22.52,49000.0,16.2795,16.3012,16.2795,16.3012,49000.0
2013-01-18 12:25:00,22.52,22.52,22.51,22.51,36800.0,16.3012,16.3012,16.2939,16.2939,36800.0
2013-01-18 12:30:00,22.52,22.52,22.49,22.49,61600.0,16.3012,16.3012,16.2795,16.2795,61600.0
2013-01-18 12:35:00,22.49,22.51,22.47,22.47,74400.0,16.2795,16.2939,16.265,16.265,74400.0
2013-01-18 12:40:00,22.47,22.5,22.44,22.5,66200.0,16.265,16.2867,16.2433,16.2867,66200.0
2013-01-18 12:45:00,22.5,22.52,22.49,22.52,39200.0,16.2867,16.3012,16.2795,16.3012,39200.0
2013-01-18 12:50:00,22.52,22.58,22.51,22.55,96600.0,16.3012,16.3446,16.2939,16.3229,96600.0
2013-01-18 12:55:00,22.55,22.55,22.5,22.5,16200.0,16.3229,16.3229,16.2867,16.2867,16200.0
2013-01-18 13:00:00,22.51,22.53,22.5,22.52,15600.0,16.2939,16.3084,16.2867,16.3012,15600.0
2013-01-18 13:05:00,22.51,22.52,22.51,22.51,6200.0,16.2939,16.3012,16.2939,16.2939,6200.0
2013-01-18 13:10:00,22.51,22.53,22.51,22.53,23100.0,16.2939,16.3084,16.2939,16.3084,23100.0
2013-01-18 13:15:00,22.52,22.53,22.52,22.53,14400.0,16.3012,16.3084,16.3012,16.3084,14400.0
2013-01-18 13:20:00,22.53,22.55,22.52,22.54,65500.0,16.3084,16.3229,16.3012,16.3157,65500.0
2013-01-18 13:25:00,22.55,22.55,22.54,22.54,8800.0,16.3229,16.3229,16.3157,16.3157,8800.0
2013-01-18 13:30:00,22.54,22.55,22.54,22.55,14000.0,16.3157,16.3229,16.3157,16.3229,14000.0
2013-01-18 13:35:00,22.54,22.55,22.54,22.55,28600.0,16.3157,16.3229,16.3157,16.3229,28600.0
2013-01-18 13:40:00,22.55,22.55,22.54,22.54,32200.0,16.3229,16.3229,16.3157,16.3157,32200.0
2013-01-18 13:45:00,22.55,22.55,22.54,22.54,16600.0,16.3229,16.3229,16.3157,16.3157,16600.0
2013-01-18 13:50:00,22.54,22.56,22.54,22.55,46300.0,16.3157,16.3301,16.3157,16.3229,46300.0
2013-01-18 13:55:00,22.56,22.57,22.54,22.56,49500.0,16.3301,16.3374,16.3157,16.3301,49500.0
2013-01-18 14:00:00,22.56,22.56,22.54,22.55,38200.0,16.3301,16.3301,16.3157,16.3229,38200.0
2013-01-18 14:05:00,22.55,22.56,22.54,22.56,32600.0,16.3229,16.3301,16.3157,16.3301,32600.0
2013-01-18 14:10:00,22.55,22.56,22.55,22.55,14700.0,16.3229,16.3301,16.3229,16.3229,14700.0
2013-01-18 14:15:00,22.56,22.56,22.53,22.56,40200.0,16.3301,16.3301,16.3084,16.3301,40200.0
2013-01-18 14:20:00,22.56,22.56,22.54,22.55,27000.0,16.3301,16.3301,16.3157,16.3229,27000.0
2013-01-18 14:25:00,22.55,22.56,22.55,22.55,13300.0,16.3229,16.3301,16.3229,16.3229,13300.0
2013-01-18 14:30:00,22.55,22.56,22.54,22.55,34100.0,16.3229,16.3301,16.3157,16.3229,34100.0
2013-01-18 14:35:00,22.56,22.56,22.54,22.55,29800.0,16.3301,16.3301,16.3157,16.3229,29800.0
2013-01-18 14:40:00,22.55,22.56,22.54,22.56,32200.0,16.3229,16.3301,16.3157,16.3301,32200.0
2013-01-18 14:45:00,22.55,22.56,22.55,22.55,13700.0,16.3229,16.3301,16.3229,16.3229,13700.0
2013-01-18 14:50:00,22.55,22.56,22.55,22.56,7300.0,16.3229,16.3301,16.3229,16.3301,7300.0
2013-01-18 14:55:00,22.55,22.56,22.54,22.55,35900.0,16.3229,16.3301,16.3157,16.3229,35900.0
2013-01-18 15:00:00,22.56,22.56,22.54,22.55,62800.0,16.3301,16.3301,16.3157,16.3229,62800.0
2013-01-18 15:05:00,22.55,22.58,22.55,22.58,49400.0,16.3229,16.3446,16.3229,16.3446,49400.0
2013-01-18 15:10:00,22.58,22.58,22.56,22.56,41500.0,16.3446,16.3446,16.3301,16.3301,41500.0
2013-01-18 15:15:00,22.56,22.59,22.56,22.59,64800.0,16.3301,16.3519,16.3301,16.3519,64800.0
2013-01-18 15:20:00,22.59,22.63,22.58,22.63,40100.0,16.3519,16.3808,16.3446,16.3808,40100.0
2013-01-18 15:25:00,22.63,22.64,22.61,22.61,40600.0,16.3808,16.388,16.3663,16.3663,40600.0
2013-01-18 15:30:00,22.61,22.64,22.61,22.63,66300.0,16.3663,16.388,16.3663,16.3808,66300.0
2013-01-18 15:35:00,22.63,22.65,22.63,22.65,174200.0,16.3808,16.3953,16.3808,16.3953,174200.0
2013-01-18 15:40:00,22.65,22.69,22.64,22.69,67700.0,16.3953,16.4242,16.388,16.4242,67700.0
2013-01-18 15:45:00,22.69,22.73,22.68,22.72,227300.0,16.4242,16.4532,16.417,16.446,227300.0
2013-01-18 15:50:00,22.73,22.73,22.69,22.69,143200.0,16.4532,16.4532,16.4242,16.4242,143200.0
2013-01-18 15:55:00,22.7,22.71,22.7,22.71,289200.0,16.4315,16.4387,16.4315,16.4387,289200.0
2013-01-22 09:30:00,22.67,22.74,22.63,22.71,104000.0,16.4098,16.4604,16.3808,16.4387,104000.0
2013-01-22 09:35:00,22.71,22.84,22.71,22.83,104300.0,16.4387,16.5328,16.4387,16.5256,104300.0
2013-01-22 09:40:00,22.84,22.84,22.81,22.82,66800.0,16.5328,16.5328,16.5111,16.5183,66800.0
2013-01-22 09:45:00,22.82,22.85,22.79,22.81,82000.0,16.5183,16.5401,16.4966,16.5111,82000.0
2013-01-22 09:50:00,22.82,22.82,22.78,22.79,42800.0,16.5183,16.5183,16.4894,16.4966,42800.0
2013-01-22 09:55:00,22.79,22.8,22.77,22.77,51500.0,16.4966,16.5039,16.4822,16.4822,51500.0
2013-01-22 10:00:00,22.77,22.8,22.77,22.78,58500.0,16.4822,16.5039,16.4822,16.4894,58500.0
2013-01-22 10:05:00,22.78,22.79,22.77,22.78,51200.0,16.4894,16.4966,16.4822,16.4894,51200.0
2013-01-22 10:10:00,22.79,22.79,22.76,22.77,40600.0,16.4966,16.4966,16.4749,16.4822,40600.0
2013-01-22 10:15:00,22.77,22.77,22.74,22.75,47300.0,16.4822,16.4822,16.4604,16.4677,47300.0
2013-01-22 10:20:00,22.75,22.76,22.74,22.74,81200.0,16.4677,16.4749,16.4604,16.4604,81200.0
2013-01-22 10:25:00,22.74,22.75,22.7,22.71,35800.0,16.4604,16.4677,16.4315,16.4387,35800.0
2013-01-22 10:30:00,22.71,22.77,22.71,22.77,74000.0,16.4387,16.4822,16.4387,16.4822,74000.0
2013-01-22 10:35:00,22.76,22.78,22.75,22.75,25200.0,16.4749,16.4894,16.4677,16.4677,25200.0
2013-01-22 10:40:00,22.75,22.77,22.72,22.72,79200.0,16.4677,16.4822,16.446,16.446,79200.0
2013-01-22 10:45:00,22.73,22.75,22.73,22.74,53400.0,16.4532,16.4677,16.4532,16.4604,53400.0
2013-01-22 10:50:00,22.74,22.74,22.73,22.73,8600.0,16.4604,16.4604,16.4532,16.4532,8600.0
2013-01-22 10:55:00,22.73,22.73,22.69,22.69,89200.0,16.4532,16.4532,16.4242,16.4242,89200.0
2013-01-22 11:00:00,22.7,22.7,22.66,22.67,95100.0,16.4315,16.4315,16.4025,16.4098,95100.0
2013-01-22 11:05:00,22.67,22.71,22.67,22.71,178000.0,16.4098,16.4387,16.4098,16.4387,178000.0
2013-01-22 11:10:00,22.71,22.71,22.67,22.67,30400.0,16.4387,16.4387,16.4098,16.4098,30400.0
2013-01-22 11:15:00,22.67,22.73,22.67,22.72,70700.0,16.4098,16.4532,16.4098,16.446,70700.0
2013-01-22 11:20:00,22.73,22.75,22.72,22.72,29700.0,16.4532,16.4677,16.446,16.446,29700.0
2013-01-22 11:25:00,22.72,22.73,22.72,22.72,5900.0,16.446,16.4532,16.446,16.446,5900.0
2013-01-22 11:30:00,22.72,22.72,22.7,22.71,16200.0,16.446,16.446,16.4315,16.4387,16200.0
2013-01-22 11:35:00,22.7,22.75,22.7,22.75,62400.0,16.4315,16.4677,16.4315,16.4677,62400.0
2013-01-22 11:40:00,22.74,22.76,22.73,22.75,110900.0,16.4604,16.4749,16.4532,16.4677,110900.0
2013-01-22 11:45:00,22.75,22.77,22.75,22.77,17100.0,16.4677,16.4822,16.4677,16.4822,17100.0
2013-01-22 11:50:00,22.76,22.79,22.74,22.78,143600.0,16.4749,16.4966,16.4604,16.4894,143600.0
2013-01-22 11:55:00,22.77,22.8,22.77,22.79,101700.0,16.4822,16.5039,16.4822,16.4966,101700.0
2013-01-22 12:00:00,22.79,22.83,22.78,22.83,41500.0,16.4966,16.5256,16.4894,16.5256,41500.0
2013-01-22 12:05:00,22.83,22.83,22.82,22.82,26500.0,16.5256,16.5256,16.5183,16.5183,26500.0
2013-01-22 12:10:00,22.81,22.82,22.8,22.8,20800.0,16.5111,16.5183,16.5039,16.5039,20800.0
2013-01-22 12:15:00,22.8,22.86,22.8,22.84,91400.0,16.5039,16.5473,16.5039,16.5328,91400.0
2013-01-22 12:20:00,22.85,22.85,22.84,22.85,14900.0,16.5401,16.5401,16.5328,16.5401,14900.0
2013-01-22 12:25:00,22.85,22.87,22.84,22.87,26500.0,16.5401,16.5545,16.5328,16.5545,26500.0
2013-01-22 12:30:00,22.87,22.87,22.85,22.85,36200.0,16.5545,16.5545,16.5401,16.5401,36200.0
2013-01-22 12:35:00,22.85,22.86,22.85,22.86,15400.0,16.5401,16.5473,16.5401,16.5473,15400.0
2013-01-22 12:40:00,22.85,22.86,22.85,22.86,12800.0,16.5401,16.5473,16.5401,16.5473,12800.0
2013-01-22 12:45:00,22.86,22.87,22.84,22.86,58400.0,16.5473,16.5545,16.5328,16.5473,58400.0
2013-01-22 12:50:00,22.87,22.87,22.86,22.86,7000.0,16.5545,16.5545,16.5473,16.5473,7000.0
2013-01-22 12:55:00,22.87,22.87,22.86,22.86,6100.0,16.5545,16.5545,16.5473,16.5473,6100.0
2013-01-22 13:00:00,22.87,22.87,22.84,22.85,52900.0,16.5545,16.5545,16.5328,16.5401,52900.0
2013-01-22 13:05:00,22.85,22.86,22.85,22.86,9300.0,16.5401,16.5473,16.5401,16.5473,9300.0
2013-01-22 13:10:00,22.86,22.87,22.85,22.87,22100.0,16.5473,16.5545,16.5401,16.5545,22100.0
2013-01-22 13:15:00,22.87,22.87,22.85,22.87,29800.0,16.5545,16.5545,16.5401,16.5545,29800.0
2013-01-22 13:20:00,22.87,22.89,22.85,22.85,53600.0,16.5545,16.569,16.5401,16.5401,53600.0
2013-01-22 13:25:00,22.86,22.86,22.85,22.86,5000.0,16.5473,16.5473,16.5401,16.5473,5000.0
2013-01-22 13:30:00,22.86,22.86,22.85,22.85,6600.0,16.5473,16.5473,16.5401,16.5401,6600.0
2013-01-22 13:35:00,22.86,22.87,22.85,22.87,19300.0,16.5473,16.5545,16.5401,16.5545,19300.0
2013-01-22 13:40:00,22.87,22.88,22.86,22.88,12500.0,16.5545,16.5618,16.5473,16.5618,12500.0
2013-01-22 13:45:00,22.88,22.91,22.87,22.9,56900.0,16.5618,16.5835,16.5545,16.5763,56900.0
2013-01-22 13:50:00,22.89,22.93,22.89,22.92,36300.0,16.569,16.598,16.569,16.5907,36300.0
2013-01-22 13:55:00,22.91,22.91,22.9,22.9,12900.0,16.5835,16.5835,16.5763,16.5763,12900.0
2013-01-22 14:00:00,22.91,22.91,22.89,22.89,17600.0,16.5835,16.5835,16.569,16.569,17600.0
2013-01-22 14:05:00,22.89,22.9,22.89,22.89,5300.0,16.569,16.5763,16.569,16.569,5300.0
2013-01-22 14:10:00,22.89,22.9,22.89,22.89,13700.0,16.569,16.5763,16.569,16.569,13700.0
2013-01-22 14:15:00,22.9,22.93,22.89,22.93,57200.0,16.5763,16.598,16.569,16.598,57200.0
2013-01-22 14:20:00,22.93,22.94,22.92,22.92,55200.0,16.598,16.6052,16.5907,16.5907,55200.0
2013-01-22 14:25:00,22.92,22.93,22.91,22.92,27300.0,16.5907,16.598,16.5835,16.5907,27300.0
2013-01-22 14:30:00,22.91,22.92,22.91,22.92,10100.0,16.5835,16.5907,16.5835,16.5907,10100.0
2013-01-22 14:35:00,22.91,22.93,22.91,22.93,30900.0,16.5835,16.598,16.5835,16.598,30900.0
2013-01-22 14:40:00,22.93,22.93,22.92,22.93,9900.0,16.598,16.598,16.5907,16.598,9900.0
2013-01-22 14:45:00,22.93,22.93,22.92,22.93,16800.0,16.598,16.598,16.5907,16.598,16800.0
2013-01-22 14:50:00,22.93,22.95,22.92,22.95,44800.0,16.598,16.6124,16.5907,16.6124,44800.0
2013-01-22 14:55:00,22.94,22.95,22.92,22.93,40500.0,16.6052,16.6124,16.5907,16.598,40500.0
2013-01-22 15:00:00,22.93,22.94,22.92,22.94,39500.0,16.598,16.6052,16.5907,16.6052,39500.0
2013-01-22 15:05:00,22.94,22.95,22.93,22.94,41700.0,16.6052,16.6124,16.598,16.6052,41700.0
2013-01-22 15:10:00,22.94,22.94,22.91,22.91,90800.0,16.6052,16.6052,16.5835,16.5835,90800.0
2013-01-22 15:15:00,22.91,22.94,22.91,22.94,85400.0,16.5835,16.6052,16.5835,16.6052,85400.0
2013-01-22 15:20:00,22.94,22.94,22.93,22.94,37200.0,16.6052,16.6052,16.598,16.6052,37200.0
2013-01-22 15:25:00,22.93,22.95,22.93,22.95,44800.0,16.598,16.6124,16.598,16.6124,44800.0
2013-01-22 15:30:00,22.95,22.95,22.93,22.93,74000.0,16.6124,16.6124,16.598,16.598,74000.0
2013-01-22 15:35:00,22.94,22.94,22.9,22.91,86000.0,16.6052,16.6052,16.5763,16.5835,86000.0
2013-01-22 15:40:00,22.91,22.92,22.89,22.89,101600.0,16.5835,16.5907,16.569,16.569,101600.0
2013-01-22 15:45:00,22.89,22.89,22.88,22.88,175400.0,16.569,16.569,16.5618,16.5618,175400.0
2013-01-22 15:50:00,22.89,22.92,22.88,22.9,209900.0,16.569,16.5907,16.5618,16.5763,209900.0
2013-01-22 15:55:00,22.9,22.95,22.9,22.94,381600.0,16.5763,16.6124,16.5763,16.6052,381600.0
2013-01-23 09:30:00,22.73,22.73,22.34,22.61,133500.0,16.6601,16.6601,16.3743,16.5722,133500.0
2013-01-23 09:35:00,22.61,22.62,22.6,22.62,65000.0,16.5722,16.5795,16.5648,16.5795,65000.0
2013-01-23 09:40:00,22.63,22.67,22.63,22.66,51300.0,16.5868,16.6162,16.5868,16.6088,51300.0
2013-01-23 09:45:00,22.66,22.67,22.64,22.65,35200.0,16.6088,16.6162,16.5942,16.6015,35200.0
2013-01-23 09:50:00,22.65,22.66,22.63,22.63,26700.0,16.6015,16.6088,16.5868,16.5868,26700.0
2013-01-23 09:55:00,22.63,22.7,22.62,22.7,69800.0,16.5868,16.6381,16.5795,16.6381,69800.0
2013-01-23 10:00:00,22.7,22.72,22.69,22.72,51500.0,16.6381,16.6528,16.6308,16.6528,51500.0
2013-01-23 10:05:00,22.72,22.73,22.71,22.73,49400.0,16.6528,16.6601,16.6455,16.6601,49400.0
2013-01-23 10:10:00,22.73,22.74,22.71,22.71,88100.0,16.6601,16.6675,16.6455,16.6455,88100.0
2013-01-23 10:15:00,22.71,22.71,22.65,22.67,67900.0,16.6455,16.6455,16.6015,16.6162,67900.0
2013-01-23 10:20:00,22.68,22.68,22.65,22.66,40100.0,16.6235,16.6235,16.6015,16.6088,40100.0
2013-01-23 10:25:00,22.66,22.67,22.65,22.66,16600.0,16.6088,16.6162,16.6015,16.6088,16600.0
2013-01-23 10:30:00,22.66,22.68,22.64,22.64,57100.0,16.6088,16.6235,16.5942,16.5942,57100.0
2013-01-23 10:35:00,22.65,22.67,22.64,22.65,63000.0,16.6015,16.6162,16.5942,16.6015,63000.0
2013-01-23 10:40:00,22.66,22.67,22.64,22.64,39400.0,16.6088,16.6162,16.5942,16.5942,39400.0
2013-01-23 10:45:00,22.64,22.67,22.64,22.67,21300.0,16.5942,16.6162,16.5942,16.6162,21300.0
2013-01-23 10:50:00,22.67,22.68,22.66,22.68,20800.0,16.6162,16.6235,16.6088,16.6235,20800.0
2013-01-23 10:55:00,22.68,22.68,22.64,22.67,44600.0,16.6235,16.6235,16.5942,16.6162,44600.0
2013-01-23 11:00:00,22.67,22.69,22.66,22.69,50000.0,16.6162,16.6308,16.6088,16.6308,50000.0
2013-01-23 11:05:00,22.69,22.71,22.68,22.71,146400.0,16.6308,16.6455,16.6235,16.6455,146400.0
2013-01-23 11:10:00,22.71,22.71,22.7,22.71,42900.0,16.6455,16.6455,16.6381,16.6455,42900.0
2013-01-23 11:15:00,22.71,22.71,22.7,22.7,90800.0,16.6455,16.6455,16.6381,16.6381,90800.0
2013-01-23 11:20:00,22.71,22.71,22.65,22.68,54100.0,16.6455,16.6455,16.6015,16.6235,54100.0
2013-01-23 11:25:00,22.68,22.69,22.67,22.68,23200.0,16.6235,16.6308,16.6162,16.6235,23200.0
2013-01-23 11:30:00,22.68,22.7,22.68,22.69,36000.0,16.6235,16.6381,16.6235,16.6308,36000.0
2013-01-23 11:35:00,22.69,22.69,22.67,22.67,13300.0,16.6308,16.6308,16.6162,16.6162,13300.0
2013-01-23 11:40:00,22.67,22.68,22.66,22.68,8400.0,16.6162,16.6235,16.6088,16.6235,8400.0
2013-01-23 11:45:00,22.68,22.68,22.66,22.67,30700.0,16.6235,16.6235,16.6088,16.6162,30700.0
2013-01-23 11:50:00,22.67,22.69,22.67,22.68,24300.0,16.6162,16.6308,16.6162,16.6235,24300.0
2013-01-23 11:55:00,22.69,22.71,22.68,22.69,46100.0,16.6308,16.6455,16.6235,16.6308,46100.0
2013-01-23 12:00:00,22.68,22.69,22.68,22.68,11700.0,16.6235,16.6308,16.6235,16.6235,11700.0
2013-01-23 12:05:00,22.68,22.69,22.67,22.67,19400.0,16.6235,16.6308,16.6162,16.6162,19400.0
2013-01-23 12:10:00,22.67,22.69,22.67,22.69,8300.0,16.6162,16.6308,16.6162,16.6308,8300.0
2013-01-23 12:15:00,22.69,22.7,22.67,22.68,16200.0,16.6308,16.6381,16.6162,16.6235,16200.0
2013-01-23 12:20:00,22.68,22.68,22.66,22.67,14700.0,16.6235,16.6235,16.6088,16.6162,14700.0
2013-01-23 12:25:00,22.66,22.67,22.65,22.65,20500.0,16.6088,16.6162,16.6015,16.6015,20500.0
2013-01-23 12:30:00,22.66,22.67,22.65,22.66,38300.0,16.6088,16.6162,16.6015,16.6088,38300.0
2013-01-23 12:35:00,22.66,22.66,22.64,22.66,22600.0,16.6088,16.6088,16.5942,16.6088,22600.0
2013-01-23 12:40:00,22.66,22.66,22.65,22.66,24200.0,16.6088,16.6088,16.6015,16.6088,24200.0
2013-01-23 12:45:00,22.66,22.66,22.63,22.63,32800.0,16.6088,16.6088,16.5868,16.5868,32800.0
2013-01-23 12:50:00,22.63,22.65,22.63,22.65,47800.0,16.5868,16.6015,16.5868,16.6015,47800.0
2013-01-23 12:55:00,22.65,22.66,22.64,22.65,52100.0,16.6015,16.6088,16.5942,16.6015,52100.0
2013-01-23 13:00:00,22.65,22.65,22.64,22.65,16100.0,16.6015,16.6015,16.5942,16.6015,16100.0
2013-01-23 13:05:00,22.65,22.66,22.64,22.66,24400.0,16.6015,16.6088,16.5942,16.6088,24400.0
2013-01-23 13:10:00,22.66,22.67,22.65,22.65,20500.0,16.6088,16.6162,16.6015,16.6015,20500.0
2013-01-23 13:15:00,22.66,22.66,22.65,22.65,5500.0,16.6088,16.6088,16.6015,16.6015,5500.0
2013-01-23 13:20:00,22.65,22.66,22.65,22.66,9300.0,16.6015,16.6088,16.6015,16.6088,9300.0
2013-01-23 13:25:00,22.66,22.66,22.64,22.64,28900.0,16.6088,16.6088,16.5942,16.5942,28900.0
2013-01-23 13:30:00,22.64,22.65,22.63,22.64,39900.0,16.5942,16.6015,16.5868,16.5942,39900.0
2013-01-23 13:35:00,22.64,22.65,22.64,22.65,11800.0,16.5942,16.6015,16.5942,16.6015,11800.0
2013-01-23 13:40:00,22.65,22.65,22.64,22.65,13400.0,16.6015,16.6015,16.5942,16.6015,13400.0
2013-01-23 13:45:00,22.65,22.65,22.62,22.62,45900.0,16.6015,16.6015,16.5795,16.5795,45900.0
2013-01-23 13:50:00,22.62,22.64,22.61,22.64,41500.0,16.5795,16.5942,16.5722,16.5942,41500.0
2013-01-23 13:55:00,22.64,22.66,22.64,22.65,34600.0,16.5942,16.6088,16.5942,16.6015,34600.0
2013-01-23 14:00:00,22.65,22.66,22.65,22.65,7300.0,16.6015,16.6088,16.6015,16.6015,7300.0
2013-01-23 14:05:00,22.66,22.66,22.64,22.64,30500.0,16.6088,16.6088,16.5942,16.5942,30500.0
2013-01-23 14:10:00,22.63,22.64,22.63,22.64,15800.0,16.5868,16.5942,16.5868,16.5942,15800.0
2013-01-23 14:15:00,22.63,22.65,22.63,22.65,29500.0,16.5868,16.6015,16.5868,16.6015,29500.0
2013-01-23 14:20:00,22.65,22.65,22.63,22.63,22100.0,16.6015,16.6015,16.5868,16.5868,22100.0
2013-01-23 14:25:00,22.64,22.64,22.61,22.61,59300.0,16.5942,16.5942,16.5722,16.5722,59300.0
2013-01-23 14:30:00,22.61,22.62,22.58,22.58,33800.0,16.5722,16.5795,16.5502,16.5502,33800.0
2013-01-23 14:35:00,22.58,22.59,22.56,22.56,133000.0,16.5502,16.5575,16.5355,16.5355,133000.0
2013-01-23 14:40:00,22.56,22.57,22.54,22.55,50700.0,16.5355,16.5429,16.5209,16.5282,50700.0
2013-01-23 14:45:00,22.55,22.56,22.54,22.54,35300.0,16.5282,16.5355,16.5209,16.5209,35300.0
2013-01-23 14:50:00,22.54,22.55,22.5,22.5,83600.0,16.5209,16.5282,16.4916,16.4916,83600.0
2013-01-23 14:55:00,22.5,22.55,22.5,22.52,106100.0,16.4916,16.5282,16.4916,16.5062,106100.0
2013-01-23 15:00:00,22.52,22.56,22.52,22.56,76000.0,16.5062,16.5355,16.5062,16.5355,76000.0
2013-01-23 15:05:00,22.56,22.58,22.55,22.55,69500.0,16.5355,16.5502,16.5282,16.5282,69500.0
2013-01-23 15:10:00,22.58,22.6,22.58,22.6,43600.0,16.5502,16.5648,16.5502,16.5648,43600.0
2013-01-23 15:15:00,22.6,22.6,22.59,22.6,18400.0,16.5648,16.5648,16.5575,16.5648,18400.0
2013-01-23 15:20:00,22.6,22.6,22.59,22.59,25000.0,16.5648,16.5648,16.5575,16.5575,25000.0
2013-01-23 15:25:00,22.6,22.62,22.59,22.62,63300.0,16.5648,16.5795,16.5575,16.5795,63300.0
2013-01-23 15:30:00,22.62,22.62,22.59,22.6,124300.0,16.5795,16.5795,16.5575,16.5648,124300.0
2013-01-23 15:35:00,22.61,22.61,22.6,22.61,33400.0,16.5722,16.5722,16.5648,16.5722,33400.0
2013-01-23 15:40:00,22.61,22.61,22.57,22.61,176900.0,16.5722,16.5722,16.5429,16.5722,176900.0
2013-01-23 15:45:00,22.6,22.63,22.57,22.6,281600.0,16.5648,16.5868,16.5429,16.5648,281600.0
2013-01-23 15:50:00,22.6,22.61,22.56,22.57,165300.0,16.5648,16.5722,16.5355,16.5429,165300.0
2013-01-23 15:55:00,22.57,22.62,22.57,22.61,248300.0,16.5429,16.5795,16.5429,16.5722,248300.0
2013-01-24 09:30:00,22.67,22.85,22.67,22.81,69500.0,16.6162,16.7481,16.6162,16.7188,69500.0
2013-01-24 09:35:00,22.81,22.81,22.73,22.77,29600.0,16.7188,16.7188,16.6601,16.6895,29600.0
2013-01-24 09:40:00,22.77,22.83,22.76,22.83,29500.0,16.6895,16.7334,16.6821,16.7334,29500.0
2013-01-24 09:45:00,22.82,22.83,22.73,22.73,36900.0,16.7261,16.7334,16.6601,16.6601,36900.0
2013-01-24 09:50:00,22.73,22.75,22.72,22.74,16100.0,16.6601,16.6748,16.6528,16.6675,16100.0
2013-01-24 09:55:00,22.73,22.74,22.7,22.71,30000.0,16.6601,16.6675,16.6381,16.6455,30000.0
2013-01-24 10:00:00,22.71,22.75,22.71,22.75,24800.0,16.6455,16.6748,16.6455,16.6748,24800.0
2013-01-24 10:05:00,22.75,22.79,22.74,22.75,21700.0,16.6748,16.7041,16.6675,16.6748,21700.0
2013-01-24 10:10:00,22.75,22.75,22.71,22.73,19900.0,16.6748,16.6748,16.6455,16.6601,19900.0
2013-01-24 10:15:00,22.73,22.73,22.69,22.71,83500.0,16.6601,16.6601,16.6308,16.6455,83500.0
2013-01-24 10:20:00,22.72,22.74,22.66,22.66,41400.0,16.6528,16.6675,16.6088,16.6088,41400.0
2013-01-24 10:25:00,22.66,22.69,22.65,22.66,89200.0,16.6088,16.6308,16.6015,16.6088,89200.0
2013-01-24 10:30:00,22.66,22.68,22.64,22.66,81700.0,16.6088,16.6235,16.5942,16.6088,81700.0
2013-01-24 10:35:00,22.67,22.67,22.63,22.63,87500.0,16.6162,16.6162,16.5868,16.5868,87500.0
2013-01-24 10:40:00,22.64,22.68,22.63,22.67,112000.0,16.5942,16.6235,16.5868,16.6162,112000.0
2013-01-24 10:45:00,22.67,22.67,22.61,22.63,111600.0,16.6162,16.6162,16.5722,16.5868,111600.0
2013-01-24 10:50:00,22.64,22.64,22.59,22.6,52400.0,16.5942,16.5942,16.5575,16.5648,52400.0
2013-01-24 10:55:00,22.6,22.62,22.59,22.59,57200.0,16.5648,16.5795,16.5575,16.5575,57200.0
2013-01-24 11:00:00,22.59,22.68,22.59,22.68,60700.0,16.5575,16.6235,16.5575,16.6235,60700.0
2013-01-24 11:05:00,22.66,22.68,22.64,22.66,39400.0,16.6088,16.6235,16.5942,16.6088,39400.0
2013-01-24 11:10:00,22.65,22.67,22.64,22.65,36500.0,16.6015,16.6162,16.5942,16.6015,36500.0
2013-01-24 11:15:00,22.66,22.7,22.65,22.69,41100.0,16.6088,16.6381,16.6015,16.6308,41100.0
2013-01-24 11:20:00,22.7,22.7,22.68,22.68,61700.0,16.6381,16.6381,16.6235,16.6235,61700.0
2013-01-24 11:25:00,22.68,22.7,22.68,22.7,51800.0,16.6235,16.6381,16.6235,16.6381,51800.0
2013-01-24 11:30:00,22.69,22.7,22.69,22.7,8500.0,16.6308,16.6381,16.6308,16.6381,8500.0
2013-01-24 11:35:00,22.69,22.7,22.69,22.69,10100.0,16.6308,16.6381,16.6308,16.6308,10100.0
2013-01-24 11:40:00,22.7,22.7,22.69,22.7,13500.0,16.6381,16.6381,16.6308,16.6381,13500.0
2013-01-24 11:45:00,22.69,22.71,22.69,22.71,72600.0,16.6308,16.6455,16.6308,16.6455,72600.0
2013-01-24 11:50:00,22.7,22.7,22.68,22.68,22100.0,16.6381,16.6381,16.6235,16.6235,22100.0
2013-01-24 11:55:00,22.68,22.7,22.68,22.7,36700.0,16.6235,16.6381,16.6235,16.6381,36700.0
2013-01-24 12:00:00,22.7,22.72,22.69,22.69,43800.0,16.6381,16.6528,16.6308,16.6308,43800.0
2013-01-24 12:05:00,22.69,22.71,22.69,22.7,59800.0,16.6308,16.6455,16.6308,16.6381,59800.0
2013-01-24 12:10:00,22.69,22.7,22.69,22.69,12800.0,16.6308,16.6381,16.6308,16.6308,12800.0
2013-01-24 12:15:00,22.69,22.7,22.68,22.68,17400.0,16.6308,16.6381,16.6235,16.6235,17400.0
2013-01-24 12:20:00,22.69,22.7,22.68,22.7,18100.0,16.6308,16.6381,16.6235,16.6381,18100.0
2013-01-24 12:25:00,22.7,22.73,22.69,22.7,54100.0,16.6381,16.6601,16.6308,16.6381,54100.0
2013-01-24 12:30:00,22.71,22.72,22.69,22.71,40500.0,16.6455,16.6528,16.6308,16.6455,40500.0
2013-01-24 12:35:00,22.71,22.72,22.68,22.69,53000.0,16.6455,16.6528,16.6235,16.6308,53000.0
2013-01-24 12:40:00,22.68,22.7,22.68,22.68,50900.0,16.6235,16.6381,16.6235,16.6235,50900.0
2013-01-24 12:45:00,22.68,22.71,22.67,22.7,26000.0,16.6235,16.6455,16.6162,16.6381,26000.0
2013-01-24 12:50:00,22.7,22.71,22.7,22.7,13100.0,16.6381,16.6455,16.6381,16.6381,13100.0
2013-01-24 12:55:00,22.7,22.72,22.69,22.7,56600.0,16.6381,16.6528,16.6308,16.6381,56600.0
2013-01-24 13:00:00,22.7,22.71,22.69,22.69,21400.0,16.6381,16.6455,16.6308,16.6308,21400.0
2013-01-24 13:05:00,22.7,22.71,22.69,22.7,23600.0,16.6381,16.6455,16.6308,16.6381,23600.0
2013-01-24 13:10:00,22.7,22.7,22.67,22.67,30900.0,16.6381,16.6381,16.6162,16.6162,30900.0
2013-01-24 13:15:00,22.67,22.69,22.66,22.69,36100.0,16.6162,16.6308,16.6088,16.6308,36100.0
2013-01-24 13:20:00,22.69,22.7,22.68,22.68,10600.0,16.6308,16.6381,16.6235,16.6235,10600.0
2013-01-24 13:25:00,22.69,22.7,22.68,22.69,17500.0,16.6308,16.6381,16.6235,16.6308,17500.0
2013-01-24 13:30:00,22.69,22.69,22.65,22.65,21400.0,16.6308,16.6308,16.6015,16.6015,21400.0
2013-01-24 13:35:00,22.65,22.66,22.63,22.64,15500.0,16.6015,16.6088,16.5868,16.5942,15500.0
2013-01-24 13:40:00,22.64,22.65,22.63,22.65,9000.0,16.5942,16.6015,16.5868,16.6015,9000.0
2013-01-24 13:45:00,22.65,22.65,22.61,22.62,20500.0,16.6015,16.6015,16.5722,16.5795,20500.0
2013-01-24 13:50:00,22.62,22.66,22.62,22.66,28600.0,16.5795,16.6088,16.5795,16.6088,28600.0
2013-01-24 13:55:00,22.66,22.68,22.64,22.68,56100.0,16.6088,16.6235,16.5942,16.6235,56100.0
2013-01-24 14:00:00,22.67,22.67,22.65,22.67,24600.0,16.6162,16.6162,16.6015,16.6162,24600.0
2013-01-24 14:05:00,22.67,22.69,22.67,22.69,33000.0,16.6162,16.6308,16.6162,16.6308,33000.0
2013-01-24 14:10:00,22.69,22.7,22.67,22.67,33600.0,16.6308,16.6381,16.6162,16.6162,33600.0
2013-01-24 14:15:00,22.68,22.68,22.67,22.67,27800.0,16.6235,16.6235,16.6162,16.6162,27800.0
2013-01-24 14:20:00,22.68,22.68,22.67,22.67,13100.0,16.6235,16.6235,16.6162,16.6162,13100.0
2013-01-24 14:25:00,22.68,22.69,22.67,22.69,14500.0,16.6235,16.6308,16.6162,16.6308,14500.0
2013-01-24 14:30:00,22.68,22.71,22.68,22.71,35900.0,16.6235,16.6455,16.6235,16.6455,35900.0
2013-01-24 14:35:00,22.71,22.72,22.71,22.71,24000.0,16.6455,16.6528,16.6455,16.6455,24000.0
2013-01-24 14:40:00,22.71,22.73,22.71,22.73,44700.0,16.6455,16.6601,16.6455,16.6601,44700.0
2013-01-24 14:45:00,22.73,22.73,22.72,22.73,24400.0,16.6601,16.6601,16.6528,16.6601,24400.0
2013-01-24 14:50:00,22.73,22.74,22.72,22.73,19600.0,16.6601,16.6675,16.6528,16.6601,19600.0
2013-01-24 14:55:00,22.72,22.73,22.71,22.71,12200.0,16.6528,16.6601,16.6455,16.6455,12200.0
2013-01-24 15:00:00,22.71,22.72,22.67,22.71,70500.0,16.6455,16.6528,16.6162,16.6455,70500.0
2013-01-24 15:05:00,22.72,22.73,22.69,22.69,79000.0,16.6528,16.6601,16.6308,16.6308,79000.0
2013-01-24 15:10:00,22.7,22.72,22.69,22.72,14300.0,16.6381,16.6528,16.6308,16.6528,14300.0
2013-01-24 15:15:00,22.72,22.73,22.71,22.72,25300.0,16.6528,16.6601,16.6455,16.6528,25300.0
2013-01-24 15:20:00,22.72,22.72,22.68,22.68,38000.0,16.6528,16.6528,16.6235,16.6235,38000.0
2013-01-24 15:25:00,22.68,22.72,22.68,22.69,62400.0,16.6235,16.6528,16.6235,16.6308,62400.0
2013-01-24 15:30:00,22.7,22.72,22.69,22.72,62300.0,16.6381,16.6528,16.6308,16.6528,62300.0
2013-01-24 15:35:00,22.71,22.73,22.68,22.68,95700.0,16.6455,16.6601,16.6235,16.6235,95700.0
2013-01-24 15:40:00,22.69,22.71,22.68,22.71,42800.0,16.6308,16.6455,16.6235,16.6455,42800.0
2013-01-24 15:45:00,22.71,22.71,22.66,22.68,92500.0,16.6455,16.6455,16.6088,16.6235,92500.0
2013-01-24 15:50:00,22.68,22.69,22.64,22.64,96200.0,16.6235,16.6308,16.5942,16.5942,96200.0
2013-01-24 15:55:00,22.64,22.66,22.63,22.65,173900.0,16.5942,16.6088,16.5868,16.6015,173900.0
2013-01-25 09:30:00,22.67,22.67,22.64,22.66,33800.0,16.6162,16.6162,16.5942,16.6088,33800.0
2013-01-25 09:35:00,22.68,22.7,22.63,22.67,109200.0,16.6235,16.6381,16.5868,16.6162,109200.0
2013-01-25 09:40:00,22.67,22.68,22.59,22.6,275500.0,16.6162,16.6235,16.5575,16.5648,275500.0
2013-01-25 09:45:00,22.6,22.61,22.54,22.54,21800.0,16.5648,16.5722,16.5209,16.5209,21800.0
2013-01-25 09:50:00,22.54,22.59,22.5,22.59,47000.0,16.5209,16.5575,16.4916,16.5575,47000.0
2013-01-25 09:55:00,22.59,22.59,22.58,22.58,5900.0,16.5575,16.5575,16.5502,16.5502,5900.0
2013-01-25 10:00:00,22.59,22.59,22.52,22.52,19000.0,16.5575,16.5575,16.5062,16.5062,19000.0
2013-01-25 10:05:00,22.52,22.56,22.51,22.55,29600.0,16.5062,16.5355,16.4989,16.5282,29600.0
2013-01-25 10:10:00,22.55,22.57,22.55,22.55,52600.0,16.5282,16.5429,16.5282,16.5282,52600.0
2013-01-25 10:15:00,22.54,22.57,22.54,22.57,32100.0,16.5209,16.5429,16.5209,16.5429,32100.0
2013-01-25 10:20:00,22.57,22.57,22.53,22.53,11600.0,16.5429,16.5429,16.5135,16.5135,11600.0
2013-01-25 10:25:00,22.53,22.53,22.47,22.47,41200.0,16.5135,16.5135,16.4696,16.4696,41200.0
2013-01-25 10:30:00,22.47,22.51,22.47,22.51,10300.0,16.4696,16.4989,16.4696,16.4989,10300.0
2013-01-25 10:35:00,22.5,22.55,22.49,22.51,125400.0,16.4916,16.5282,16.4842,16.4989,125400.0
2013-01-25 10:40:00,22.5,22.54,22.5,22.52,23600.0,16.4916,16.5209,16.4916,16.5062,23600.0
2013-01-25 10:45:00,22.52,22.52,22.49,22.52,21800.0,16.5062,16.5062,16.4842,16.5062,21800.0
2013-01-25 10:50:00,22.52,22.52,22.51,22.51,3900.0,16.5062,16.5062,16.4989,16.4989,3900.0
2013-01-25 10:55:00,22.52,22.56,22.51,22.55,54100.0,16.5062,16.5355,16.4989,16.5282,54100.0
2013-01-25 11:00:00,22.55,22.55,22.52,22.54,52300.0,16.5282,16.5282,16.5062,16.5209,52300.0
2013-01-25 11:05:00,22.55,22.55,22.54,22.54,4900.0,16.5282,16.5282,16.5209,16.5209,4900.0
2013-01-25 11:10:00,22.54,22.55,22.53,22.54,28100.0,16.5209,16.5282,16.5135,16.5209,28100.0
2013-01-25 11:15:00,22.55,22.56,22.51,22.51,35700.0,16.5282,16.5355,16.4989,16.4989,35700.0
2013-01-25 11:20:00,22.51,22.53,22.51,22.53,24500.0,16.4989,16.5135,16.4989,16.5135,24500.0
2013-01-25 11:25:00,22.53,22.54,22.52,22.53,10900.0,16.5135,16.5209,16.5062,16.5135,10900.0
2013-01-25 11:30:00,22.54,22.55,22.53,22.55,15700.0,16.5209,16.5282,16.5135,16.5282,15700.0
2013-01-25 11:35:00,22.55,22.58,22.53,22.56,56300.0,16.5282,16.5502,16.5135,16.5355,56300.0
2013-01-25 11:40:00,22.56,22.57,22.55,22.55,22200.0,16.5355,16.5429,16.5282,16.5282,22200.0
2013-01-25 11:45:00,22.56,22.56,22.55,22.56,10300.0,16.5355,16.5355,16.5282,16.5355,10300.0
2013-01-25 11:50:00,22.56,22.59,22.55,22.58,77100.0,16.5355,16.5575,16.5282,16.5502,77100.0
2013-01-25 11:55:00,22.58,22.58,22.55,22.57,34500.0,16.5502,16.5502,16.5282,16.5429,34500.0
2013-01-25 12:00:00,22.57,22.57,22.56,22.56,13100.0,16.5429,16.5429,16.5355,16.5355,13100.0
2013-01-25 12:05:00,22.57,22.6,22.56,22.59,13900.0,16.5429,16.5648,16.5355,16.5575,13900.0
2013-01-25 12:10:00,22.6,22.63,22.6,22.62,65400.0,16.5648,16.5868,16.5648,16.5795,65400.0
2013-01-25 12:15:00,22.63,22.63,22.61,22.61,31200.0,16.5868,16.5868,16.5722,16.5722,31200.0
2013-01-25 12:20:00,22.61,22.62,22.61,22.61,4600.0,16.5722,16.5795,16.5722,16.5722,4600.0
2013-01-25 12:25:00,22.61,22.62,22.6,22.6,24900.0,16.5722,16.5795,16.5648,16.5648,24900.0
2013-01-25 12:30:00,22.6,22.61,22.6,22.6,6400.0,16.5648,16.5722,16.5648,16.5648,6400.0
2013-01-25 12:35:00,22.6,22.61,22.59,22.6,37300.0,16.5648,16.5722,16.5575,16.5648,37300.0
2013-01-25 12:40:00,22.59,22.62,22.59,22.62,21500.0,16.5575,16.5795,16.5575,16.5795,21500.0
2013-01-25 12:45:00,22.62,22.62,22.6,22.6,14700.0,16.5795,16.5795,16.5648,16.5648,14700.0
2013-01-25 12:50:00,22.61,22.62,22.6,22.61,17400.0,16.5722,16.5795,16.5648,16.5722,17400.0
2013-01-25 12:55:00,22.62,22.62,22.59,22.61,35600.0,16.5795,16.5795,16.5575,16.5722,35600.0
2013-01-25 13:00:00,22.6,22.61,22.6,22.6,12000.0,16.5648,16.5722,16.5648,16.5648,12000.0
2013-01-25 13:05:00,22.6,22.61,22.6,22.6,9100.0,16.5648,16.5722,16.5648,16.5648,9100.0
2013-01-25 13:10:00,22.61,22.63,22.61,22.62,16300.0,16.5722,16.5868,16.5722,16.5795,16300.0
2013-01-25 13:15:00,22.63,22.64,22.62,22.62,35200.0,16.5868,16.5942,16.5795,16.5795,35200.0
2013-01-25 13:20:00,22.62,22.63,22.62,22.63,6000.0,16.5795,16.5868,16.5795,16.5868,6000.0
2013-01-25 13:25:00,22.63,22.66,22.62,22.65,23400.0,16.5868,16.6088,16.5795,16.6015,23400.0
2013-01-25 13:30:00,22.65,22.65,22.63,22.63,14600.0,16.6015,16.6015,16.5868,16.5868,14600.0
2013-01-25 13:35:00,22.63,22.64,22.63,22.63,4300.0,16.5868,16.5942,16.5868,16.5868,4300.0
2013-01-25 13:40:00,22.64,22.66,22.63,22.66,29400.0,16.5942,16.6088,16.5868,16.6088,29400.0
2013-01-25 13:45:00,22.66,22.66,22.65,22.66,8500.0,16.6088,16.6088,16.6015,16.6088,8500.0
2013-01-25 13:50:00,22.65,22.65,22.61,22.61,62200.0,16.6015,16.6015,16.5722,16.5722,62200.0
2013-01-25 13:55:00,22.61,22.62,22.61,22.61,7900.0,16.5722,16.5795,16.5722,16.5722,7900.0
2013-01-25 14:00:00,22.61,22.63,22.61,22.61,27300.0,16.5722,16.5868,16.5722,16.5722,27300.0
2013-01-25 14:05:00,22.61,22.63,22.61,22.63,5900.0,16.5722,16.5868,16.5722,16.5868,5900.0
2013-01-25 14:10:00,22.63,22.64,22.62,22.63,21500.0,16.5868,16.5942,16.5795,16.5868,21500.0
2013-01-25 14:15:00,22.63,22.64,22.62,22.62,9800.0,16.5868,16.5942,16.5795,16.5795,9800.0
2013-01-25 14:20:00,22.62,22.63,22.62,22.62,4200.0,16.5795,16.5868,16.5795,16.5795,4200.0
2013-01-25 14:25:00,22.62,22.63,22.62,22.62,6000.0,16.5795,16.5868,16.5795,16.5795,6000.0
2013-01-25 14:30:00,22.62,22.64,22.62,22.63,24800.0,16.5795,16.5942,16.5795,16.5868,24800.0
2013-01-25 14:35:00,22.63,22.65,22.63,22.64,39000.0,16.5868,16.6015,16.5868,16.5942,39000.0
2013-01-25 14:40:00,22.64,22.65,22.64,22.65,9100.0,16.5942,16.6015,16.5942,16.6015,9100.0
2013-01-25 14:45:00,22.65,22.65,22.64,22.64,9900.0,16.6015,16.6015,16.5942,16.5942,9900.0
2013-01-25 14:50:00,22.65,22.65,22.63,22.63,28700.0,16.6015,16.6015,16.5868,16.5868,28700.0
2013-01-25 14:55:00,22.63,22.64,22.63,22.63,4400.0,16.5868,16.5942,16.5868,16.5868,4400.0
2013-01-25 15:00:00,22.63,22.63,22.62,22.62,25700.0,16.5868,16.5868,16.5795,16.5795,25700.0
2013-01-25 15:05:00,22.62,22.63,22.61,22.61,16000.0,16.5795,16.5868,16.5722,16.5722,16000.0
2013-01-25 15:10:00,22.61,22.64,22.61,22.64,80200.0,16.5722,16.5942,16.5722,16.5942,80200.0
2013-01-25 15:15:00,22.64,22.64,22.63,22.63,13300.0,16.5942,16.5942,16.5868,16.5868,13300.0
2013-01-25 15:20:00,22.64,22.65,22.64,22.64,19500.0,16.5942,16.6015,16.5942,16.5942,19500.0
2013-01-25 15:25:00,22.65,22.68,22.64,22.65,43800.0,16.6015,16.6235,16.5942,16.6015,43800.0
2013-01-25 15:30:00,22.66,22.66,22.63,22.63,18500.0,16.6088,16.6088,16.5868,16.5868,18500.0
2013-01-25 15:35:00,22.64,22.64,22.61,22.62,29000.0,16.5942,16.5942,16.5722,16.5795,29000.0
2013-01-25 15:40:00,22.61,22.62,22.59,22.61,85600.0,16.5722,16.5795,16.5575,16.5722,85600.0
2013-01-25 15:45:00,22.61,22.61,22.58,22.58,59500.0,16.5722,16.5722,16.5502,16.5502,59500.0
2013-01-25 15:50:00,22.58,22.6,22.58,22.59,98700.0,16.5502,16.5648,16.5502,16.5575,98700.0
2013-01-25 15:55:00,22.59,22.63,22.59,22.63,220800.0,16.5575,16.5868,16.5575,16.5868,220800.0
2013-01-28 09:30:00,22.6,22.62,22.57,22.6,40700.0,16.5648,16.5795,16.5429,16.5648,40700.0
2013-01-28 09:35:00,22.61,22.65,22.55,22.57,25000.0,16.5722,16.6015,16.5282,16.5429,25000.0
2013-01-28 09:40:00,22.58,22.58,22.56,22.57,17700.0,16.5502,16.5502,16.5355,16.5429,17700.0
2013-01-28 09:45:00,22.57,22.57,22.52,22.56,35700.0,16.5429,16.5429,16.5062,16.5355,35700.0
2013-01-28 09:50:00,22.56,22.56,22.51,22.52,19800.0,16.5355,16.5355,16.4989,16.5062,19800.0
2013-01-28 09:55:00,22.53,22.53,22.49,22.51,12800.0,16.5135,16.5135,16.4842,16.4989,12800.0
2013-01-28 10:00:00,22.5,22.51,22.47,22.5,18400.0,16.4916,16.4989,16.4696,16.4916,18400.0
2013-01-28 10:05:00,22.5,22.51,22.48,22.48,13800.0,16.4916,16.4989,16.4769,16.4769,13800.0
2013-01-28 10:10:00,22.48,22.51,22.47,22.49,21200.0,16.4769,16.4989,16.4696,16.4842,21200.0
2013-01-28 10:15:00,22.48,22.51,22.44,22.48,247500.0,16.4769,16.4989,16.4476,16.4769,247500.0
2013-01-28 10:20:00,22.48,22.51,22.46,22.51,34200.0,16.4769,16.4989,16.4622,16.4989,34200.0
2013-01-28 10:25:00,22.52,22.52,22.49,22.51,16900.0,16.5062,16.5062,16.4842,16.4989,16900.0
2013-01-28 10:30:00,22.51,22.52,22.46,22.46,44100.0,16.4989,16.5062,16.4622,16.4622,44100.0
2013-01-28 10:35:00,22.47,22.47,22.44,22.46,31900.0,16.4696,16.4696,16.4476,16.4622,31900.0
2013-01-28 10:40:00,22.46,22.48,22.44,22.48,43000.0,16.4622,16.4769,16.4476,16.4769,43000.0
2013-01-28 10:45:00,22.48,22.51,22.45,22.51,34800.0,16.4769,16.4989,16.4549,16.4989,34800.0
2013-01-28 10:50:00,22.51,22.53,22.5,22.53,14100.0,16.4989,16.5135,16.4916,16.5135,14100.0
2013-01-28 10:55:00,22.53,22.55,22.51,22.53,153100.0,16.5135,16.5282,16.4989,16.5135,153100.0
2013-01-28 11:00:00,22.54,22.55,22.53,22.55,15700.0,16.5209,16.5282,16.5135,16.5282,15700.0
2013-01-28 11:05:00,22.54,22.54,22.51,22.52,12700.0,16.5209,16.5209,16.4989,16.5062,12700.0
2013-01-28 11:10:00,22.53,22.54,22.52,22.53,13100.0,16.5135,16.5209,16.5062,16.5135,13100.0
2013-01-28 11:15:00,22.52,22.52,22.49,22.52,78500.0,16.5062,16.5062,16.4842,16.5062,78500.0
2013-01-28 11:20:00,22.52,22.54,22.51,22.53,8200.0,16.5062,16.5209,16.4989,16.5135,8200.0
2013-01-28 11:25:00,22.53,22.6,22.52,22.59,75100.0,16.5135,16.5648,16.5062,16.5575,75100.0
2013-01-28 11:30:00,22.6,22.61,22.58,22.58,15500.0,16.5648,16.5722,16.5502,16.5502,15500.0
2013-01-28 11:35:00,22.58,22.58,22.55,22.57,9100.0,16.5502,16.5502,16.5282,16.5429,9100.0
2013-01-28 11:40:00,22.57,22.57,22.55,22.55,30900.0,16.5429,16.5429,16.5282,16.5282,30900.0
2013-01-28 11:45:00,22.56,22.57,22.55,22.55,12000.0,16.5355,16.5429,16.5282,16.5282,12000.0
2013-01-28 11:50:00,22.56,22.58,22.56,22.57,8700.0,16.5355,16.5502,16.5355,16.5429,8700.0
2013-01-28 11:55:00,22.58,22.58,22.57,22.57,3100.0,16.5502,16.5502,16.5429,16.5429,3100.0
2013-01-28 12:00:00,22.57,22.58,22.57,22.58,2900.0,16.5429,16.5502,16.5429,16.5502,2900.0
2013-01-28 12:05:00,22.58,22.58,22.57,22.58,8400.0,16.5502,16.5502,16.5429,16.5502,8400.0
2013-01-28 12:10:00,22.57,22.57,22.54,22.55,34100.0,16.5429,16.5429,16.5209,16.5282,34100.0
2013-01-28 12:15:00,22.55,22.55,22.53,22.55,18300.0,16.5282,16.5282,16.5135,16.5282,18300.0
2013-01-28 12:20:00,22.55,22.55,22.53,22.54,12000.0,16.5282,16.5282,16.5135,16.5209,12000.0
2013-01-28 12:25:00,22.54,22.54,22.52,22.52,11700.0,16.5209,16.5209,16.5062,16.5062,11700.0
2013-01-28 12:30:00,22.52,22.54,22.51,22.53,34100.0,16.5062,16.5209,16.4989,16.5135,34100.0
2013-01-28 12:35:00,22.53,22.54,22.53,22.53,6800.0,16.5135,16.5209,16.5135,16.5135,6800.0
2013-01-28 12:40:00,22.54,22.54,22.53,22.53,3200.0,16.5209,16.5209,16.5135,16.5135,3200.0
2013-01-28 12:45:00,22.53,22.54,22.5,22.5,27700.0,16.5135,16.5209,16.4916,16.4916,27700.0
2013-01-28 12:50:00,22.5,22.52,22.5,22.51,10700.0,16.4916,16.5062,16.4916,16.4989,10700.0
2013-01-28 12:55:00,22.51,22.52,22.5,22.5,7200.0,16.4989,16.5062,16.4916,16.4916,7200.0
2013-01-28 13:00:00,22.51,22.52,22.49,22.52,17100.0,16.4989,16.5062,16.4842,16.5062,17100.0
2013-01-28 13:05:00,22.52,22.52,22.49,22.5,17500.0,16.5062,16.5062,16.4842,16.4916,17500.0
2013-01-28 13:10:00,22.5,22.52,22.5,22.52,6500.0,16.4916,16.5062,16.4916,16.5062,6500.0
2013-01-28 13:15:00,22.52,22.52,22.49,22.49,12800.0,16.5062,16.5062,16.4842,16.4842,12800.0
2013-01-28 13:20:00,22.49,22.5,22.48,22.5,10600.0,16.4842,16.4916,16.4769,16.4916,10600.0
2013-01-28 13:25:00,22.49,22.49,22.48,22.49,6200.0,16.4842,16.4842,16.4769,16.4842,6200.0
2013-01-28 13:30:00,22.48,22.49,22.48,22.48,6900.0,16.4769,16.4842,16.4769,16.4769,6900.0
2013-01-28 13:35:00,22.48,22.52,22.48,22.51,31800.0,16.4769,16.5062,16.4769,16.4989,31800.0
2013-01-28 13:40:00,22.51,22.52,22.5,22.5,25500.0,16.4989,16.5062,16.4916,16.4916,25500.0
2013-01-28 13:45:00,22.5,22.51,22.5,22.5,3200.0,16.4916,16.4989,16.4916,16.4916,3200.0
2013-01-28 13:50:00,22.5,22.5,22.49,22.49,6900.0,16.4916,16.4916,16.4842,16.4842,6900.0
2013-01-28 13:55:00,22.49,22.5,22.49,22.49,7100.0,16.4842,16.4916,16.4842,16.4842,7100.0
2013-01-28 14:00:00,22.49,22.5,22.48,22.48,19400.0,16.4842,16.4916,16.4769,16.4769,19400.0
2013-01-28 14:05:00,22.49,22.49,22.47,22.48,35300.0,16.4842,16.4842,16.4696,16.4769,35300.0
2013-01-28 14:10:00,22.48,22.48,22.47,22.48,4000.0,16.4769,16.4769,16.4696,16.4769,4000.0
2013-01-28 14:15:00,22.48,22.48,22.47,22.48,6100.0,16.4769,16.4769,16.4696,16.4769,6100.0
2013-01-28 14:20:00,22.48,22.48,22.47,22.47,4100.0,16.4769,16.4769,16.4696,16.4696,4100.0
2013-01-28 14:25:00,22.48,22.48,22.47,22.48,5200.0,16.4769,16.4769,16.4696,16.4769,5200.0
2013-01-28 14:30:00,22.48,22.48,22.45,22.46,35100.0,16.4769,16.4769,16.4549,16.4622,35100.0
2013-01-28 14:35:00,22.45,22.46,22.45,22.45,7100.0,16.4549,16.4622,16.4549,16.4549,7100.0
2013-01-28 14:40:00,22.46,22.48,22.45,22.47,33500.0,16.4622,16.4769,16.4549,16.4696,33500.0
2013-01-28 14:45:00,22.47,22.49,22.47,22.47,37300.0,16.4696,16.4842,16.4696,16.4696,37300.0
2013-01-28 14:50:00,22.47,22.49,22.47,22.47,34900.0,16.4696,16.4842,16.4696,16.4696,34900.0
2013-01-28 14:55:00,22.47,22.48,22.47,22.48,4900.0,16.4696,16.4769,16.4696,16.4769,4900.0
2013-01-28 15:00:00,22.47,22.49,22.47,22.48,19300.0,16.4696,16.4842,16.4696,16.4769,19300.0
2013-01-28 15:05:00,22.48,22.49,22.44,22.46,57500.0,16.4769,16.4842,16.4476,16.4622,57500.0
2013-01-28 15:10:00,22.46,22.47,22.45,22.46,15200.0,16.4622,16.4696,16.4549,16.4622,15200.0
2013-01-28 15:15:00,22.47,22.5,22.46,22.5,33600.0,16.4696,16.4916,16.4622,16.4916,33600.0
2013-01-28 15:20:00,22.5,22.5,22.46,22.46,47900.0,16.4916,16.4916,16.4622,16.4622,47900.0
2013-01-28 15:25:00,22.46,22.49,22.46,22.47,30000.0,16.4622,16.4842,16.4622,16.4696,30000.0
2013-01-28 15:30:00,22.47,22.48,22.45,22.47,33300.0,16.4696,16.4769,16.4549,16.4696,33300.0
2013-01-28 15:35:00,22.48,22.48,22.46,22.46,27000.0,16.4769,16.4769,16.4622,16.4622,27000.0
2013-01-28 15:40:00,22.46,22.48,22.46,22.48,46900.0,16.4622,16.4769,16.4622,16.4769,46900.0
2013-01-28 15:45:00,22.48,22.48,22.47,22.47,16800.0,16.4769,16.4769,16.4696,16.4696,16800.0
2013-01-28 15:50:00,22.48,22.48,22.47,22.47,29700.0,16.4769,16.4769,16.4696,16.4696,29700.0
2013-01-28 15:55:00,22.48,22.49,22.47,22.47,141700.0,16.4769,16.4842,16.4696,16.4696,141700.0
2013-01-29 09:30:00,22.46,22.5,22.43,22.45,34900.0,16.4622,16.4916,16.4402,16.4549,34900.0
2013-01-29 09:35:00,22.44,22.45,22.35,22.35,46000.0,16.4476,16.4549,16.3816,16.3816,46000.0
2013-01-29 09:40:00,22.35,22.37,22.33,22.35,32400.0,16.3816,16.3963,16.367,16.3816,32400.0
2013-01-29 09:45:00,22.34,22.42,22.34,22.42,29500.0,16.3743,16.4329,16.3743,16.4329,29500.0
2013-01-29 09:50:00,22.42,22.44,22.38,22.44,100700.0,16.4329,16.4476,16.4036,16.4476,100700.0
2013-01-29 09:55:00,22.44,22.47,22.42,22.44,68800.0,16.4476,16.4696,16.4329,16.4476,68800.0
2013-01-29 10:00:00,22.44,22.45,22.4,22.45,154200.0,16.4476,16.4549,16.4183,16.4549,154200.0
2013-01-29 10:05:00,22.45,22.45,22.41,22.42,214300.0,16.4549,16.4549,16.4256,16.4329,214300.0
2013-01-29 10:10:00,22.42,22.5,22.42,22.5,253500.0,16.4329,16.4916,16.4329,16.4916,253500.0
2013-01-29 10:15:00,22.5,22.53,22.48,22.52,93200.0,16.4916,16.5135,16.4769,16.5062,93200.0
2013-01-29 10:20:00,22.52,22.55,22.5,22.53,73500.0,16.5062,16.5282,16.4916,16.5135,73500.0
2013-01-29 10:25:00,22.54,22.55,22.52,22.54,43300.0,16.5209,16.5282,16.5062,16.5209,43300.0
2013-01-29 10:30:00,22.53,22.55,22.5,22.52,66300.0,16.5135,16.5282,16.4916,16.5062,66300.0
2013-01-29 10:35:00,22.52,22.55,22.52,22.54,43700.0,16.5062,16.5282,16.5062,16.5209,43700.0
2013-01-29 10:40:00,22.54,22.54,22.48,22.52,150000.0,16.5209,16.5209,16.4769,16.5062,150000.0
2013-01-29 10:45:00,22.52,22.53,22.5,22.51,30300.0,16.5062,16.5135,16.4916,16.4989,30300.0
2013-01-29 10:50:00,22.51,22.52,22.51,22.52,9000.0,16.4989,16.5062,16.4989,16.5062,9000.0
2013-01-29 10:55:00,22.52,22.55,22.5,22.55,241900.0,16.5062,16.5282,16.4916,16.5282,241900.0
2013-01-29 11:00:00,22.55,22.55,22.53,22.54,12900.0,16.5282,16.5282,16.5135,16.5209,12900.0
2013-01-29 11:05:00,22.54,22.56,22.53,22.56,28900.0,16.5209,16.5355,16.5135,16.5355,28900.0
2013-01-29 11:10:00,22.56,22.57,22.54,22.57,20100.0,16.5355,16.5429,16.5209,16.5429,20100.0
2013-01-29 11:15:00,22.56,22.59,22.55,22.55,22000.0,16.5355,16.5575,16.5282,16.5282,22000.0
2013-01-29 11:20:00,22.55,22.6,22.55,22.59,8000.0,16.5282,16.5648,16.5282,16.5575,8000.0
2013-01-29 11:25:00,22.58,22.59,22.57,22.59,57700.0,16.5502,16.5575,16.5429,16.5575,57700.0
2013-01-29 11:30:00,22.59,22.6,22.57,22.59,26000.0,16.5575,16.5648,16.5429,16.5575,26000.0
2013-01-29 11:35:00,22.58,22.59,22.55,22.55,133900.0,16.5502,16.5575,16.5282,16.5282,133900.0
2013-01-29 11:40:00,22.55,22.56,22.54,22.55,11400.0,16.5282,16.5355,16.5209,16.5282,11400.0
2013-01-29 11:45:00,22.55,22.56,22.55,22.55,6300.0,16.5282,16.5355,16.5282,16.5282,6300.0
2013-01-29 11:50:00,22.55,22.57,22.55,22.57,14000.0,16.5282,16.5429,16.5282,16.5429,14000.0
2013-01-29 11:55:00,22.57,22.57,22.53,22.54,37000.0,16.5429,16.5429,16.5135,16.5209,37000.0
2013-01-29 12:00:00,22.54,22.55,22.54,22.54,9600.0,16.5209,16.5282,16.5209,16.5209,9600.0
2013-01-29 12:05:00,22.54,22.55,22.54,22.54,14000.0,16.5209,16.5282,16.5209,16.5209,14000.0
2013-01-29 12:10:00,22.54,22.55,22.54,22.55,9200.0,16.5209,16.5282,16.5209,16.5282,9200.0
2013-01-29 12:15:00,22.55,22.55,22.54,22.54,17600.0,16.5282,16.5282,16.5209,16.5209,17600.0
2013-01-29 12:20:00,22.54,22.55,22.54,22.54,14100.0,16.5209,16.5282,16.5209,16.5209,14100.0
2013-01-29 12:25:00,22.54,22.55,22.54,22.54,10200.0,16.5209,16.5282,16.5209,16.5209,10200.0
2013-01-29 12:30:00,22.54,22.54,22.53,22.53,17600.0,16.5209,16.5209,16.5135,16.5135,17600.0
2013-01-29 12:35:00,22.54,22.55,22.53,22.55,24400.0,16.5209,16.5282,16.5135,16.5282,24400.0
2013-01-29 12:40:00,22.55,22.56,22.54,22.55,33000.0,16.5282,16.5355,16.5209,16.5282,33000.0
2013-01-29 12:45:00,22.56,22.56,22.55,22.56,12300.0,16.5355,16.5355,16.5282,16.5355,12300.0
2013-01-29 12:50:00,22.56,22.58,22.56,22.58,22100.0,16.5355,16.5502,16.5355,16.5502,22100.0
2013-01-29 12:55:00,22.58,22.58,22.56,22.56,20800.0,16.5502,16.5502,16.5355,16.5355,20800.0
2013-01-29 13:00:00,22.57,22.57,22.56,22.56,13400.0,16.5429,16.5429,16.5355,16.5355,13400.0
2013-01-29 13:05:00,22.57,22.57,22.55,22.55,33800.0,16.5429,16.5429,16.5282,16.5282,33800.0
2013-01-29 13:10:00,22.55,22.57,22.55,22.57,22200.0,16.5282,16.5429,16.5282,16.5429,22200.0
2013-01-29 13:15:00,22.56,22.58,22.56,22.58,34300.0,16.5355,16.5502,16.5355,16.5502,34300.0
2013-01-29 13:20:00,22.58,22.6,22.58,22.58,31400.0,16.5502,16.5648,16.5502,16.5502,31400.0
2013-01-29 13:25:00,22.58,22.58,22.57,22.57,11800.0,16.5502,16.5502,16.5429,16.5429,11800.0
2013-01-29 13:30:00,22.58,22.58,22.57,22.57,13200.0,16.5502,16.5502,16.5429,16.5429,13200.0
2013-01-29 13:35:00,22.57,22.6,22.57,22.59,30200.0,16.5429,16.5648,16.5429,16.5575,30200.0
2013-01-29 13:40:00,22.6,22.6,22.58,22.58,15200.0,16.5648,16.5648,16.5502,16.5502,15200.0
2013-01-29 13:45:00,22.59,22.59,22.57,22.57,22800.0,16.5575,16.5575,16.5429,16.5429,22800.0
2013-01-29 13:50:00,22.57,22.58,22.57,22.58,17200.0,16.5429,16.5502,16.5429,16.5502,17200.0
2013-01-29 13:55:00,22.57,22.58,22.57,22.58,27000.0,16.5429,16.5502,16.5429,16.5502,27000.0
2013-01-29 14:00:00,22.57,22.58,22.57,22.57,18200.0,16.5429,16.5502,16.5429,16.5429,18200.0
2013-01-29 14:05:00,22.57,22.58,22.57,22.57,19000.0,16.5429,16.5502,16.5429,16.5429,19000.0
2013-01-29 14:10:00,22.58,22.58,22.57,22.57,16600.0,16.5502,16.5502,16.5429,16.5429,16600.0
2013-01-29 14:15:00,22.57,22.58,22.54,22.54,48100.0,16.5429,16.5502,16.5209,16.5209,48100.0
2013-01-29 14:20:00,22.54,22.56,22.54,22.55,31800.0,16.5209,16.5355,16.5209,16.5282,31800.0
2013-01-29 14:25:00,22.56,22.56,22.55,22.55,18100.0,16.5355,16.5355,16.5282,16.5282,18100.0
2013-01-29 14:30:00,22.55,22.55,22.53,22.54,32400.0,16.5282,16.5282,16.5135,16.5209,32400.0
2013-01-29 14:35:00,22.54,22.55,22.53,22.55,45100.0,16.5209,16.5282,16.5135,16.5282,45100.0
2013-01-29 14:40:00,22.55,22.55,22.53,22.53,51600.0,16.5282,16.5282,16.5135,16.5135,51600.0
2013-01-29 14:45:00,22.54,22.54,22.53,22.53,25300.0,16.5209,16.5209,16.5135,16.5135,25300.0
2013-01-29 14:50:00,22.53,22.54,22.52,22.52,21000.0,16.5135,16.5209,16.5062,16.5062,21000.0
2013-01-29 14:55:00,22.52,22.54,22.52,22.54,49600.0,16.5062,16.5209,16.5062,16.5209,49600.0
2013-01-29 15:00:00,22.54,22.56,22.53,22.55,54600.0,16.5209,16.5355,16.5135,16.5282,54600.0
2013-01-29 15:05:00,22.55,22.56,22.53,22.56,75300.0,16.5282,16.5355,16.5135,16.5355,75300.0
2013-01-29 15:10:00,22.55,22.58,22.55,22.57,49500.0,16.5282,16.5502,16.5282,16.5429,49500.0
2013-01-29 15:15:00,22.57,22.57,22.56,22.57,24400.0,16.5429,16.5429,16.5355,16.5429,24400.0
2013-01-29 15:20:00,22.57,22.57,22.56,22.57,40100.0,16.5429,16.5429,16.5355,16.5429,40100.0
2013-01-29 15:25:00,22.57,22.57,22.56,22.57,46200.0,16.5429,16.5429,16.5355,16.5429,46200.0
2013-01-29 15:30:00,22.57,22.58,22.56,22.58,88400.0,16.5429,16.5502,16.5355,16.5502,88400.0
2013-01-29 15:35:00,22.58,22.59,22.55,22.55,121800.0,16.5502,16.5575,16.5282,16.5282,121800.0
2013-01-29 15:40:00,22.55,22.56,22.55,22.55,41900.0,16.5282,16.5355,16.5282,16.5282,41900.0
2013-01-29 15:45:00,22.55,22.55,22.53,22.53,82600.0,16.5282,16.5282,16.5135,16.5135,82600.0
2013-01-29 15:50:00,22.53,22.54,22.53,22.53,86800.0,16.5135,16.5209,16.5135,16.5135,86800.0
2013-01-29 15:55:00,22.53,22.54,22.52,22.53,250900.0,16.5135,16.5209,16.5062,16.5135,250900.0
2013-01-30 09:30:00,22.56,22.57,22.44,22.48,72200.0,16.5355,16.5429,16.4476,16.4769,72200.0
2013-01-30 09:35:00,22.48,22.5,22.46,22.5,14200.0,16.4769,16.4916,16.4622,16.4916,14200.0
2013-01-30 09:40:00,22.51,22.51,22.46,22.51,245600.0,16.4989,16.4989,16.4622,16.4989,245600.0
2013-01-30 09:45:00,22.51,22.51,22.45,22.45,57500.0,16.4989,16.4989,16.4549,16.4549,57500.0
2013-01-30 09:50:00,22.46,22.49,22.45,22.49,74100.0,16.4622,16.4842,16.4549,16.4842,74100.0
2013-01-30 09:55:00,22.49,22.51,22.46,22.46,33300.0,16.4842,16.4989,16.4622,16.4622,33300.0
2013-01-30 10:00:00,22.46,22.46,22.44,22.44,14400.0,16.4622,16.4622,16.4476,16.4476,14400.0
2013-01-30 10:05:00,22.44,22.45,22.43,22.43,24400.0,16.4476,16.4549,16.4402,16.4402,24400.0
2013-01-30 10:10:00,22.44,22.47,22.43,22.47,26500.0,16.4476,16.4696,16.4402,16.4696,26500.0
2013-01-30 10:15:00,22.47,22.5,22.47,22.49,26800.0,16.4696,16.4916,16.4696,16.4842,26800.0
2013-01-30 10:20:00,22.48,22.48,22.45,22.45,27200.0,16.4769,16.4769,16.4549,16.4549,27200.0
2013-01-30 10:25:00,22.44,22.45,22.44,22.44,8700.0,16.4476,16.4549,16.4476,16.4476,8700.0
2013-01-30 10:30:00,22.44,22.46,22.43,22.46,35000.0,16.4476,16.4622,16.4402,16.4622,35000.0
2013-01-30 10:35:00,22.46,22.49,22.46,22.49,27100.0,16.4622,16.4842,16.4622,16.4842,27100.0
2013-01-30 10:40:00,22.49,22.5,22.48,22.48,21000.0,16.4842,16.4916,16.4769,16.4769,21000.0
2013-01-30 10:45:00,22.49,22.52,22.47,22.47,98000.0,16.4842,16.5062,16.4696,16.4696,98000.0
2013-01-30 10:50:00,22.48,22.48,22.45,22.45,24400.0,16.4769,16.4769,16.4549,16.4549,24400.0
2013-01-30 10:55:00,22.45,22.45,22.44,22.44,25600.0,16.4549,16.4549,16.4476,16.4476,25600.0
2013-01-30 11:00:00,22.44,22.49,22.44,22.48,104000.0,16.4476,16.4842,16.4476,16.4769,104000.0
2013-01-30 11:05:00,22.48,22.51,22.47,22.48,132800.0,16.4769,16.4989,16.4696,16.4769,132800.0
2013-01-30 11:10:00,22.48,22.52,22.48,22.52,188100.0,16.4769,16.5062,16.4769,16.5062,188100.0
2013-01-30 11:15:00,22.52,22.55,22.52,22.52,34400.0,16.5062,16.5282,16.5062,16.5062,34400.0
2013-01-30 11:20:00,22.53,22.54,22.53,22.53,12800.0,16.5135,16.5209,16.5135,16.5135,12800.0
2013-01-30 11:25:00,22.53,22.53,22.52,22.52,17100.0,16.5135,16.5135,16.5062,16.5062,17100.0
2013-01-30 11:30:00,22.53,22.55,22.52,22.55,27500.0,16.5135,16.5282,16.5062,16.5282,27500.0
2013-01-30 11:35:00,22.55,22.56,22.55,22.56,8600.0,16.5282,16.5355,16.5282,16.5355,8600.0
2013-01-30 11:40:00,22.56,22.56,22.53,22.53,23000.0,16.5355,16.5355,16.5135,16.5135,23000.0
2013-01-30 11:45:00,22.54,22.54,22.53,22.54,13300.0,16.5209,16.5209,16.5135,16.5209,13300.0
2013-01-30 11:50:00,22.54,22.55,22.53,22.55,14600.0,16.5209,16.5282,16.5135,16.5282,14600.0
2013-01-30 11:55:00,22.55,22.56,22.53,22.53,38800.0,16.5282,16.5355,16.5135,16.5135,38800.0
2013-01-30 12:00:00,22.54,22.56,22.53,22.56,16800.0,16.5209,16.5355,16.5135,16.5355,16800.0
2013-01-30 12:05:00,22.55,22.57,22.53,22.55,21900.0,16.5282,16.5429,16.5135,16.5282,21900.0
2013-01-30 12:10:00,22.55,22.56,22.54,22.55,27100.0,16.5282,16.5355,16.5209,16.5282,27100.0
2013-01-30 12:15:00,22.55,22.57,22.54,22.54,23600.0,16.5282,16.5429,16.5209,16.5209,23600.0
2013-01-30 12:20:00,22.55,22.57,22.54,22.56,22500.0,16.5282,16.5429,16.5209,16.5355,22500.0
2013-01-30 12:25:00,22.56,22.57,22.56,22.57,22000.0,16.5355,16.5429,16.5355,16.5429,22000.0
2013-01-30 12:30:00,22.57,22.58,22.57,22.58,11900.0,16.5429,16.5502,16.5429,16.5502,11900.0
2013-01-30 12:35:00,22.58,22.58,22.56,22.58,27300.0,16.5502,16.5502,16.5355,16.5502,27300.0
2013-01-30 12:40:00,22.57,22.6,22.57,22.6,13800.0,16.5429,16.5648,16.5429,16.5648,13800.0
2013-01-30 12:45:00,22.6,22.6,22.59,22.6,7000.0,16.5648,16.5648,16.5575,16.5648,7000.0
2013-01-30 12:50:00,22.6,22.61,22.6,22.61,12000.0,16.5648,16.5722,16.5648,16.5722,12000.0
2013-01-30 12:55:00,22.61,22.62,22.6,22.62,10300.0,16.5722,16.5795,16.5648,16.5795,10300.0
2013-01-30 13:00:00,22.62,22.62,22.62,22.62,4100.0,16.5795,16.5795,16.5795,16.5795,4100.0
2013-01-30 13:05:00,22.62,22.63,22.61,22.62,34300.0,16.5795,16.5868,16.5722,16.5795,34300.0
2013-01-30 13:10:00,22.62,22.62,22.61,22.62,16200.0,16.5795,16.5795,16.5722,16.5795,16200.0
2013-01-30 13:15:00,22.62,22.62,22.6,22.6,23100.0,16.5795,16.5795,16.5648,16.5648,23100.0
2013-01-30 13:20:00,22.6,22.61,22.58,22.58,42400.0,16.5648,16.5722,16.5502,16.5502,42400.0
2013-01-30 13:25:00,22.58,22.59,22.58,22.58,5300.0,16.5502,16.5575,16.5502,16.5502,5300.0
2013-01-30 13:30:00,22.59,22.62,22.58,22.62,57900.0,16.5575,16.5795,16.5502,16.5795,57900.0
2013-01-30 13:35:00,22.62,22.62,22.62,22.62,7100.0,16.5795,16.5795,16.5795,16.5795,7100.0
2013-01-30 13:40:00,22.62,22.62,22.61,22.62,6000.0,16.5795,16.5795,16.5722,16.5795,6000.0
2013-01-30 13:45:00,22.62,22.62,22.61,22.61,10600.0,16.5795,16.5795,16.5722,16.5722,10600.0
2013-01-30 13:50:00,22.62,22.62,22.61,22.61,13200.0,16.5795,16.5795,16.5722,16.5722,13200.0
2013-01-30 13:55:00,22.62,22.62,22.61,22.62,14500.0,16.5795,16.5795,16.5722,16.5795,14500.0
2013-01-30 14:00:00,22.62,22.62,22.61,22.62,12500.0,16.5795,16.5795,16.5722,16.5795,12500.0
2013-01-30 14:05:00,22.62,22.63,22.61,22.62,32300.0,16.5795,16.5868,16.5722,16.5795,32300.0
2013-01-30 14:10:00,22.62,22.62,22.59,22.6,25800.0,16.5795,16.5795,16.5575,16.5648,25800.0
2013-01-30 14:15:00,22.6,22.62,22.57,22.58,70400.0,16.5648,16.5795,16.5429,16.5502,70400.0
2013-01-30 14:20:00,22.57,22.6,22.56,22.57,52300.0,16.5429,16.5648,16.5355,16.5429,52300.0
2013-01-30 14:25:00,22.58,22.6,22.58,22.6,25100.0,16.5502,16.5648,16.5502,16.5648,25100.0
2013-01-30 14:30:00,22.6,22.61,22.58,22.59,22300.0,16.5648,16.5722,16.5502,16.5575,22300.0
2013-01-30 14:35:00,22.59,22.59,22.54,22.54,64700.0,16.5575,16.5575,16.5209,16.5209,64700.0
2013-01-30 14:40:00,22.54,22.59,22.54,22.58,63600.0,16.5209,16.5575,16.5209,16.5502,63600.0
2013-01-30 14:45:00,22.57,22.58,22.53,22.53,48400.0,16.5429,16.5502,16.5135,16.5135,48400.0
2013-01-30 14:50:00,22.54,22.54,22.53,22.53,20000.0,16.5209,16.5209,16.5135,16.5135,20000.0
2013-01-30 14:55:00,22.53,22.57,22.53,22.56,57900.0,16.5135,16.5429,16.5135,16.5355,57900.0
2013-01-30 15:00:00,22.56,22.58,22.55,22.56,28800.0,16.5355,16.5502,16.5282,16.5355,28800.0
2013-01-30 15:05:00,22.56,22.59,22.56,22.58,35500.0,16.5355,16.5575,16.5355,16.5502,35500.0
2013-01-30 15:10:00,22.58,22.58,22.53,22.53,67600.0,16.5502,16.5502,16.5135,16.5135,67600.0
2013-01-30 15:15:00,22.53,22.54,22.5,22.5,184300.0,16.5135,16.5209,16.4916,16.4916,184300.0
2013-01-30 15:20:00,22.51,22.51,22.49,22.5,113800.0,16.4989,16.4989,16.4842,16.4916,113800.0
2013-01-30 15:25:00,22.51,22.52,22.49,22.5,67300.0,16.4989,16.5062,16.4842,16.4916,67300.0
2013-01-30 15:30:00,22.51,22.51,22.47,22.5,210000.0,16.4989,16.4989,16.4696,16.4916,210000.0
2013-01-30 15:35:00,22.5,22.5,22.46,22.48,131500.0,16.4916,16.4916,16.4622,16.4769,131500.0
2013-01-30 15:40:00,22.48,22.49,22.44,22.46,134600.0,16.4769,16.4842,16.4476,16.4622,134600.0
2013-01-30 15:45:00,22.45,22.48,22.44,22.46,125600.0,16.4549,16.4769,16.4476,16.4622,125600.0
2013-01-30 15:50:00,22.45,22.46,22.43,22.43,61200.0,16.4549,16.4622,16.4402,16.4402,61200.0
2013-01-30 15:55:00,22.43,22.47,22.43,22.47,193900.0,16.4402,16.4696,16.4402,16.4696,193900.0
2013-01-31 09:30:00,22.49,22.5,22.4,22.43,27800.0,16.4842,16.4916,16.4183,16.4402,27800.0
2013-01-31 09:35:00,22.47,22.49,22.46,22.47,10800.0,16.4696,16.4842,16.4622,16.4696,10800.0
2013-01-31 09:40:00,22.48,22.51,22.48,22.51,23100.0,16.4769,16.4989,16.4769,16.4989,23100.0
2013-01-31 09:45:00,22.51,22.52,22.49,22.5,42900.0,16.4989,16.5062,16.4842,16.4916,42900.0
2013-01-31 09:50:00,22.5,22.54,22.5,22.53,35900.0,16.4916,16.5209,16.4916,16.5135,35900.0
2013-01-31 09:55:00,22.54,22.55,22.51,22.52,33900.0,16.5209,16.5282,16.4989,16.5062,33900.0
2013-01-31 10:00:00,22.53,22.54,22.51,22.51,64800.0,16.5135,16.5209,16.4989,16.4989,64800.0
2013-01-31 10:05:00,22.52,22.53,22.5,22.52,56100.0,16.5062,16.5135,16.4916,16.5062,56100.0
2013-01-31 10:10:00,22.51,22.54,22.51,22.52,32600.0,16.4989,16.5209,16.4989,16.5062,32600.0
2013-01-31 10:15:00,22.52,22.54,22.52,22.53,20100.0,16.5062,16.5209,16.5062,16.5135,20100.0
2013-01-31 10:20:00,22.53,22.57,22.53,22.55,54700.0,16.5135,16.5429,16.5135,16.5282,54700.0
2013-01-31 10:25:00,22.55,22.58,22.52,22.54,251000.0,16.5282,16.5502,16.5062,16.5209,251000.0
2013-01-31 10:30:00,22.54,22.57,22.53,22.57,128600.0,16.5209,16.5429,16.5135,16.5429,128600.0
2013-01-31 10:35:00,22.56,22.58,22.53,22.54,27700.0,16.5355,16.5502,16.5135,16.5209,27700.0
2013-01-31 10:40:00,22.54,22.56,22.52,22.55,76700.0,16.5209,16.5355,16.5062,16.5282,76700.0
2013-01-31 10:45:00,22.55,22.56,22.53,22.55,24500.0,16.5282,16.5355,16.5135,16.5282,24500.0
2013-01-31 10:50:00,22.55,22.56,22.53,22.54,38800.0,16.5282,16.5355,16.5135,16.5209,38800.0
2013-01-31 10:55:00,22.54,22.55,22.53,22.53,36800.0,16.5209,16.5282,16.5135,16.5135,36800.0
2013-01-31 11:00:00,22.53,22.55,22.53,22.54,41100.0,16.5135,16.5282,16.5135,16.5209,41100.0
2013-01-31 11:05:00,22.54,22.56,22.53,22.53,32200.0,16.5209,16.5355,16.5135,16.5135,32200.0
2013-01-31 11:10:00,22.53,22.54,22.53,22.54,24700.0,16.5135,16.5209,16.5135,16.5209,24700.0
2013-01-31 11:15:00,22.54,22.54,22.52,22.53,44800.0,16.5209,16.5209,16.5062,16.5135,44800.0
2013-01-31 11:20:00,22.54,22.54,22.53,22.54,13600.0,16.5209,16.5209,16.5135,16.5209,13600.0
2013-01-31 11:25:00,22.54,22.54,22.53,22.53,35600.0,16.5209,16.5209,16.5135,16.5135,35600.0
2013-01-31 11:30:00,22.53,22.56,22.51,22.55,93700.0,16.5135,16.5355,16.4989,16.5282,93700.0
2013-01-31 11:35:00,22.55,22.56,22.55,22.56,15600.0,16.5282,16.5355,16.5282,16.5355,15600.0
2013-01-31 11:40:00,22.56,22.56,22.54,22.55,14100.0,16.5355,16.5355,16.5209,16.5282,14100.0
2013-01-31 11:45:00,22.55,22.55,22.55,22.55,6600.0,16.5282,16.5282,16.5282,16.5282,6600.0
2013-01-31 11:50:00,22.54,22.54,22.52,22.54,104600.0,16.5209,16.5209,16.5062,16.5209,104600.0
2013-01-31 11:55:00,22.54,22.55,22.53,22.53,14500.0,16.5209,16.5282,16.5135,16.5135,14500.0
2013-01-31 12:00:00,22.54,22.55,22.54,22.55,10400.0,16.5209,16.5282,16.5209,16.5282,10400.0
2013-01-31 12:05:00,22.55,22.55,22.53,22.53,17200.0,16.5282,16.5282,16.5135,16.5135,17200.0
2013-01-31 12:10:00,22.53,22.55,22.53,22.55,24300.0,16.5135,16.5282,16.5135,16.5282,24300.0
2013-01-31 12:15:00,22.55,22.56,22.55,22.56,12600.0,16.5282,16.5355,16.5282,16.5355,12600.0
2013-01-31 12:20:00,22.56,22.56,22.54,22.54,12100.0,16.5355,16.5355,16.5209,16.5209,12100.0
2013-01-31 12:25:00,22.54,22.55,22.53,22.55,12800.0,16.5209,16.5282,16.5135,16.5282,12800.0
2013-01-31 12:30:00,22.55,22.55,22.54,22.55,9900.0,16.5282,16.5282,16.5209,16.5282,9900.0
2013-01-31 12:35:00,22.55,22.55,22.54,22.54,10900.0,16.5282,16.5282,16.5209,16.5209,10900.0
2013-01-31 12:40:00,22.55,22.56,22.54,22.55,15700.0,16.5282,16.5355,16.5209,16.5282,15700.0
2013-01-31 12:45:00,22.56,22.56,22.55,22.55,5800.0,16.5355,16.5355,16.5282,16.5282,5800.0
2013-01-31 12:50:00,22.55,22.56,22.54,22.56,42200.0,16.5282,16.5355,16.5209,16.5355,42200.0
2013-01-31 12:55:00,22.56,22.57,22.55,22.56,20400.0,16.5355,16.5429,16.5282,16.5355,20400.0
2013-01-31 13:00:00,22.56,22.56,22.55,22.55,6000.0,16.5355,16.5355,16.5282,16.5282,6000.0
2013-01-31 13:05:00,22.55,22.56,22.55,22.55,50700.0,16.5282,16.5355,16.5282,16.5282,50700.0
2013-01-31 13:10:00,22.55,22.57,22.55,22.57,17100.0,16.5282,16.5429,16.5282,16.5429,17100.0
2013-01-31 13:15:00,22.57,22.57,22.56,22.56,12100.0,16.5429,16.5429,16.5355,16.5355,12100.0
2013-01-31 13:20:00,22.57,22.57,22.56,22.56,10200.0,16.5429,16.5429,16.5355,16.5355,10200.0
2013-01-31 13:25:00,22.57,22.57,22.55,22.56,28300.0,16.5429,16.5429,16.5282,16.5355,28300.0
2013-01-31 13:30:00,22.57,22.58,22.57,22.58,16900.0,16.5429,16.5502,16.5429,16.5502,16900.0
2013-01-31 13:35:00,22.58,22.58,22.56,22.57,26500.0,16.5502,16.5502,16.5355,16.5429,26500.0
2013-01-31 13:40:00,22.57,22.58,22.56,22.58,27400.0,16.5429,16.5502,16.5355,16.5502,27400.0
2013-01-31 13:45:00,22.57,22.58,22.56,22.56,19900.0,16.5429,16.5502,16.5355,16.5355,19900.0
2013-01-31 13:50:00,22.57,22.58,22.55,22.57,26300.0,16.5429,16.5502,16.5282,16.5429,26300.0
2013-01-31 13:55:00,22.56,22.57,22.55,22.57,20300.0,16.5355,16.5429,16.5282,16.5429,20300.0
2013-01-31 14:00:00,22.57,22.58,22.56,22.57,17900.0,16.5429,16.5502,16.5355,16.5429,17900.0
2013-01-31 14:05:00,22.57,22.57,22.56,22.57,5400.0,16.5429,16.5429,16.5355,16.5429,5400.0
2013-01-31 14:10:00,22.57,22.58,22.55,22.57,21300.0,16.5429,16.5502,16.5282,16.5429,21300.0
2013-01-31 14:15:00,22.57,22.57,22.55,22.56,39400.0,16.5429,16.5429,16.5282,16.5355,39400.0
2013-01-31 14:20:00,22.55,22.57,22.55,22.57,17500.0,16.5282,16.5429,16.5282,16.5429,17500.0
2013-01-31 14:25:00,22.56,22.57,22.55,22.55,19400.0,16.5355,16.5429,16.5282,16.5282,19400.0
2013-01-31 14:30:00,22.55,22.58,22.55,22.58,18900.0,16.5282,16.5502,16.5282,16.5502,18900.0
2013-01-31 14:35:00,22.58,22.58,22.55,22.56,24700.0,16.5502,16.5502,16.5282,16.5355,24700.0
2013-01-31 14:40:00,22.56,22.56,22.55,22.55,5800.0,16.5355,16.5355,16.5282,16.5282,5800.0
2013-01-31 14:45:00,22.55,22.57,22.55,22.55,29600.0,16.5282,16.5429,16.5282,16.5282,29600.0
2013-01-31 14:50:00,22.56,22.57,22.56,22.56,10800.0,16.5355,16.5429,16.5355,16.5355,10800.0
2013-01-31 14:55:00,22.56,22.57,22.56,22.56,21000.0,16.5355,16.5429,16.5355,16.5355,21000.0
2013-01-31 15:00:00,22.56,22.56,22.53,22.53,48400.0,16.5355,16.5355,16.5135,16.5135,48400.0
2013-01-31 15:05:00,22.53,22.55,22.53,22.55,16600.0,16.5135,16.5282,16.5135,16.5282,16600.0
2013-01-31 15:10:00,22.55,22.56,22.53,22.53,23300.0,16.5282,16.5355,16.5135,16.5135,23300.0
2013-01-31 15:15:00,22.53,22.55,22.53,22.55,27100.0,16.5135,16.5282,16.5135,16.5282,27100.0
2013-01-31 15:20:00,22.55,22.56,22.55,22.56,19800.0,16.5282,16.5355,16.5282,16.5355,19800.0
2013-01-31 15:25:00,22.56,22.56,22.54,22.55,65100.0,16.5355,16.5355,16.5209,16.5282,65100.0
2013-01-31 15:30:00,22.55,22.56,22.54,22.55,53600.0,16.5282,16.5355,16.5209,16.5282,53600.0
2013-01-31 15:35:00,22.55,22.56,22.53,22.54,30200.0,16.5282,16.5355,16.5135,16.5209,30200.0
2013-01-31 15:40:00,22.53,22.54,22.53,22.53,107900.0,16.5135,16.5209,16.5135,16.5135,107900.0
2013-01-31 15:45:00,22.52,22.53,22.51,22.53,89900.0,16.5062,16.5135,16.4989,16.5135,89900.0
2013-01-31 15:50:00,22.53,22.55,22.51,22.55,145200.0,16.5135,16.5282,16.4989,16.5282,145200.0
2013-01-31 15:55:00,22.54,22.55,22.49,22.49,434000.0,16.5209,16.5282,16.4842,16.4842,434000.0
2013-02-01 09:30:00,22.62,22.64,22.55,22.61,90600.0,16.5795,16.5942,16.5282,16.5722,90600.0
2013-02-01 09:35:00,22.6,22.66,22.6,22.64,57900.0,16.5648,16.6088,16.5648,16.5942,57900.0
2013-02-01 09:40:00,22.64,22.66,22.62,22.63,49300.0,16.5942,16.6088,16.5795,16.5868,49300.0
2013-02-01 09:45:00,22.62,22.63,22.62,22.62,53300.0,16.5795,16.5868,16.5795,16.5795,53300.0
2013-02-01 09:50:00,22.63,22.66,22.62,22.66,172500.0,16.5868,16.6088,16.5795,16.6088,172500.0
2013-02-01 09:55:00,22.65,22.66,22.65,22.65,48500.0,16.6015,16.6088,16.6015,16.6015,48500.0
2013-02-01 10:00:00,22.66,22.67,22.63,22.65,225600.0,16.6088,16.6162,16.5868,16.6015,225600.0
2013-02-01 10:05:00,22.65,22.69,22.64,22.67,117400.0,16.6015,16.6308,16.5942,16.6162,117400.0
2013-02-01 10:10:00,22.67,22.67,22.63,22.65,126100.0,16.6162,16.6162,16.5868,16.6015,126100.0
2013-02-01 10:15:00,22.65,22.66,22.65,22.66,29800.0,16.6015,16.6088,16.6015,16.6088,29800.0
2013-02-01 10:20:00,22.66,22.66,22.64,22.64,90200.0,16.6088,16.6088,16.5942,16.5942,90200.0
2013-02-01 10:25:00,22.64,22.65,22.61,22.62,104500.0,16.5942,16.6015,16.5722,16.5795,104500.0
2013-02-01 10:30:00,22.62,22.65,22.62,22.64,86300.0,16.5795,16.6015,16.5795,16.5942,86300.0
2013-02-01 10:35:00,22.63,22.64,22.63,22.64,43200.0,16.5868,16.5942,16.5868,16.5942,43200.0
2013-02-01 10:40:00,22.64,22.65,22.63,22.64,64000.0,16.5942,16.6015,16.5868,16.5942,64000.0
2013-02-01 10:45:00,22.65,22.68,22.64,22.68,42200.0,16.6015,16.6235,16.5942,16.6235,42200.0
2013-02-01 10:50:00,22.68,22.68,22.67,22.68,42400.0,16.6235,16.6235,16.6162,16.6235,42400.0
2013-02-01 10:55:00,22.68,22.69,22.67,22.69,29500.0,16.6235,16.6308,16.6162,16.6308,29500.0
2013-02-01 11:00:00,22.68,22.7,22.68,22.7,39800.0,16.6235,16.6381,16.6235,16.6381,39800.0
2013-02-01 11:05:00,22.7,22.71,22.69,22.71,29500.0,16.6381,16.6455,16.6308,16.6455,29500.0
2013-02-01 11:10:00,22.71,22.75,22.7,22.74,44900.0,16.6455,16.6748,16.6381,16.6675,44900.0
2013-02-01 11:15:00,22.75,22.76,22.75,22.75,25200.0,16.6748,16.6821,16.6748,16.6748,25200.0
2013-02-01 11:20:00,22.76,22.76,22.72,22.72,71800.0,16.6821,16.6821,16.6528,16.6528,71800.0
2013-02-01 11:25:00,22.73,22.73,22.68,22.69,73100.0,16.6601,16.6601,16.6235,16.6308,73100.0
2013-02-01 11:30:00,22.7,22.71,22.69,22.71,51600.0,16.6381,16.6455,16.6308,16.6455,51600.0
2013-02-01 11:35:00,22.71,22.71,22.7,22.71,34700.0,16.6455,16.6455,16.6381,16.6455,34700.0
2013-02-01 11:40:00,22.71,22.71,22.68,22.68,46600.0,16.6455,16.6455,16.6235,16.6235,46600.0
2013-02-01 11:45:00,22.68,22.71,22.68,22.71,43000.0,16.6235,16.6455,16.6235,16.6455,43000.0
2013-02-01 11:50:00,22.71,22.73,22.7,22.73,56000.0,16.6455,16.6601,16.6381,16.6601,56000.0
2013-02-01 11:55:00,22.73,22.74,22.72,22.73,26600.0,16.6601,16.6675,16.6528,16.6601,26600.0
2013-02-01 12:00:00,22.73,22.73,22.71,22.72,44200.0,16.6601,16.6601,16.6455,16.6528,44200.0
2013-02-01 12:05:00,22.72,22.72,22.7,22.71,33900.0,16.6528,16.6528,16.6381,16.6455,33900.0
2013-02-01 12:10:00,22.71,22.71,22.7,22.71,29300.0,16.6455,16.6455,16.6381,16.6455,29300.0
2013-02-01 12:15:00,22.71,22.72,22.7,22.72,20100.0,16.6455,16.6528,16.6381,16.6528,20100.0
2013-02-01 12:20:00,22.72,22.72,22.71,22.72,6100.0,16.6528,16.6528,16.6455,16.6528,6100.0
2013-02-01 12:25:00,22.72,22.73,22.71,22.72,23300.0,16.6528,16.6601,16.6455,16.6528,23300.0
2013-02-01 12:30:00,22.73,22.75,22.72,22.75,41900.0,16.6601,16.6748,16.6528,16.6748,41900.0
2013-02-01 12:35:00,22.75,22.75,22.7,22.7,80700.0,16.6748,16.6748,16.6381,16.6381,80700.0
2013-02-01 12:40:00,22.7,22.72,22.69,22.71,61400.0,16.6381,16.6528,16.6308,16.6455,61400.0
2013-02-01 12:45:00,22.72,22.72,22.71,22.72,10100.0,16.6528,16.6528,16.6455,16.6528,10100.0
2013-02-01 12:50:00,22.72,22.72,22.71,22.72,12000.0,16.6528,16.6528,16.6455,16.6528,12000.0
2013-02-01 12:55:00,22.72,22.74,22.71,22.72,69500.0,16.6528,16.6675,16.6455,16.6528,69500.0
2013-02-01 13:00:00,22.73,22.73,22.7,22.71,66900.0,16.6601,16.6601,16.6381,16.6455,66900.0
2013-02-01 13:05:00,22.71,22.71,22.69,22.69,49700.0,16.6455,16.6455,16.6308,16.6308,49700.0
2013-02-01 13:10:00,22.7,22.73,22.69,22.73,33800.0,16.6381,16.6601,16.6308,16.6601,33800.0
2013-02-01 13:15:00,22.72,22.73,22.7,22.72,51100.0,16.6528,16.6601,16.6381,16.6528,51100.0
2013-02-01 13:20:00,22.73,22.73,22.7,22.71,28300.0,16.6601,16.6601,16.6381,16.6455,28300.0
2013-02-01 13:25:00,22.71,22.72,22.69,22.69,88200.0,16.6455,16.6528,16.6308,16.6308,88200.0
2013-02-01 13:30:00,22.7,22.7,22.68,22.69,58100.0,16.6381,16.6381,16.6235,16.6308,58100.0
2013-02-01 13:35:00,22.69,22.7,22.67,22.69,59000.0,16.6308,16.6381,16.6162,16.6308,59000.0
2013-02-01 13:40:00,22.68,22.69,22.67,22.68,62000.0,16.6235,16.6308,16.6162,16.6235,62000.0
2013-02-01 13:45:00,22.68,22.69,22.67,22.67,79000.0,16.6235,16.6308,16.6162,16.6162,79000.0
2013-02-01 13:50:00,22.68,22.69,22.67,22.69,48400.0,16.6235,16.6308,16.6162,16.6308,48400.0
2013-02-01 13:55:00,22.68,22.69,22.68,22.69,35000.0,16.6235,16.6308,16.6235,16.6308,35000.0
2013-02-01 14:00:00,22.69,22.69,22.67,22.68,45000.0,16.6308,16.6308,16.6162,16.6235,45000.0
2013-02-01 14:05:00,22.68,22.68,22.67,22.67,30800.0,16.6235,16.6235,16.6162,16.6162,30800.0
2013-02-01 14:10:00,22.67,22.68,22.63,22.65,179300.0,16.6162,16.6235,16.5868,16.6015,179300.0
2013-02-01 14:15:00,22.65,22.66,22.65,22.66,48300.0,16.6015,16.6088,16.6015,16.6088,48300.0
2013-02-01 14:20:00,22.66,22.71,22.66,22.71,66000.0,16.6088,16.6455,16.6088,16.6455,66000.0
2013-02-01 14:25:00,22.71,22.73,22.68,22.68,87600.0,16.6455,16.6601,16.6235,16.6235,87600.0
2013-02-01 14:30:00,22.69,22.69,22.67,22.68,13000.0,16.6308,16.6308,16.6162,16.6235,13000.0
2013-02-01 14:35:00,22.68,22.68,22.67,22.68,7300.0,16.6235,16.6235,16.6162,16.6235,7300.0
2013-02-01 14:40:00,22.68,22.7,22.67,22.69,102200.0,16.6235,16.6381,16.6162,16.6308,102200.0
2013-02-01 14:45:00,22.68,22.69,22.66,22.68,103600.0,16.6235,16.6308,16.6088,16.6235,103600.0
2013-02-01 14:50:00,22.68,22.68,22.67,22.68,22100.0,16.6235,16.6235,16.6162,16.6235,22100.0
2013-02-01 14:55:00,22.68,22.69,22.65,22.66,94900.0,16.6235,16.6308,16.6015,16.6088,94900.0
2013-02-01 15:00:00,22.67,22.68,22.66,22.68,23700.0,16.6162,16.6235,16.6088,16.6235,23700.0
2013-02-01 15:05:00,22.68,22.68,22.67,22.68,13200.0,16.6235,16.6235,16.6162,16.6235,13200.0
2013-02-01 15:10:00,22.68,22.68,22.67,22.67,43300.0,16.6235,16.6235,16.6162,16.6162,43300.0
2013-02-01 15:15:00,22.68,22.68,22.67,22.68,15800.0,16.6235,16.6235,16.6162,16.6235,15800.0
2013-02-01 15:20:00,22.67,22.68,22.66,22.67,80000.0,16.6162,16.6235,16.6088,16.6162,80000.0
2013-02-01 15:25:00,22.66,22.68,22.66,22.68,35100.0,16.6088,16.6235,16.6088,16.6235,35100.0
2013-02-01 15:30:00,22.68,22.68,22.67,22.68,31300.0,16.6235,16.6235,16.6162,16.6235,31300.0
2013-02-01 15:35:00,22.68,22.68,22.67,22.68,31100.0,16.6235,16.6235,16.6162,16.6235,31100.0
2013-02-01 15:40:00,22.68,22.68,22.67,22.68,47500.0,16.6235,16.6235,16.6162,16.6235,47500.0
2013-02-01 15:45:00,22.68,22.71,22.67,22.71,72900.0,16.6235,16.6455,16.6162,16.6455,72900.0
2013-02-01 15:50:00,22.71,22.71,22.68,22.69,80900.0,16.6455,16.6455,16.6235,16.6308,80900.0
2013-02-01 15:55:00,22.69,22.69,22.66,22.67,225200.0,16.6308,16.6308,16.6088,16.6162,225200.0
2013-02-04 09:30:00,22.58,22.7,22.54,22.57,95700.0,16.5502,16.6381,16.5209,16.5429,95700.0
2013-02-04 09:35:00,22.57,22.63,22.55,22.62,53000.0,16.5429,16.5868,16.5282,16.5795,53000.0
2013-02-04 09:40:00,22.61,22.63,22.59,22.59,67100.0,16.5722,16.5868,16.5575,16.5575,67100.0
2013-02-04 09:45:00,22.59,22.6,22.56,22.6,41600.0,16.5575,16.5648,16.5355,16.5648,41600.0
2013-02-04 09:50:00,22.6,22.6,22.53,22.54,382600.0,16.5648,16.5648,16.5135,16.5209,382600.0
2013-02-04 09:55:00,22.55,22.62,22.54,22.62,24800.0,16.5282,16.5795,16.5209,16.5795,24800.0
2013-02-04 10:00:00,22.62,22.66,22.6,22.6,65300.0,16.5795,16.6088,16.5648,16.5648,65300.0
2013-02-04 10:05:00,22.61,22.63,22.61,22.62,39300.0,16.5722,16.5868,16.5722,16.5795,39300.0
2013-02-04 10:10:00,22.62,22.63,22.58,22.58,42800.0,16.5795,16.5868,16.5502,16.5502,42800.0
2013-02-04 10:15:00,22.59,22.61,22.58,22.59,35600.0,16.5575,16.5722,16.5502,16.5575,35600.0
2013-02-04 10:20:00,22.59,22.61,22.59,22.6,11600.0,16.5575,16.5722,16.5575,16.5648,11600.0
2013-02-04 10:25:00,22.61,22.62,22.58,22.62,17400.0,16.5722,16.5795,16.5502,16.5795,17400.0
2013-02-04 10:30:00,22.62,22.64,22.61,22.64,46700.0,16.5795,16.5942,16.5722,16.5942,46700.0
2013-02-04 10:35:00,22.64,22.66,22.61,22.62,129000.0,16.5942,16.6088,16.5722,16.5795,129000.0
2013-02-04 10:40:00,22.62,22.65,22.62,22.64,33700.0,16.5795,16.6015,16.5795,16.5942,33700.0
2013-02-04 10:45:00,22.64,22.67,22.62,22.66,77200.0,16.5942,16.6162,16.5795,16.6088,77200.0
2013-02-04 10:50:00,22.66,22.67,22.65,22.67,47000.0,16.6088,16.6162,16.6015,16.6162,47000.0
2013-02-04 10:55:00,22.67,22.68,22.64,22.65,63900.0,16.6162,16.6235,16.5942,16.6015,63900.0
2013-02-04 11:00:00,22.66,22.68,22.63,22.67,99000.0,16.6088,16.6235,16.5868,16.6162,99000.0
2013-02-04 11:05:00,22.66,22.67,22.64,22.65,54300.0,16.6088,16.6162,16.5942,16.6015,54300.0
2013-02-04 11:10:00,22.65,22.65,22.64,22.65,31200.0,16.6015,16.6015,16.5942,16.6015,31200.0
2013-02-04 11:15:00,22.65,22.66,22.64,22.64,130500.0,16.6015,16.6088,16.5942,16.5942,130500.0
2013-02-04 11:20:00,22.64,22.68,22.64,22.67,44400.0,16.5942,16.6235,16.5942,16.6162,44400.0
2013-02-04 11:25:00,22.68,22.68,22.65,22.65,25000.0,16.6235,16.6235,16.6015,16.6015,25000.0
2013-02-04 11:30:00,22.65,22.69,22.65,22.68,41500.0,16.6015,16.6308,16.6015,16.6235,41500.0
2013-02-04 11:35:00,22.69,22.69,22.67,22.68,36500.0,16.6308,16.6308,16.6162,16.6235,36500.0
2013-02-04 11:40:00,22.68,22.68,22.65,22.66,31700.0,16.6235,16.6235,16.6015,16.6088,31700.0
2013-02-04 11:45:00,22.66,22.69,22.64,22.69,80100.0,16.6088,16.6308,16.5942,16.6308,80100.0
2013-02-04 11:50:00,22.69,22.73,22.68,22.71,129000.0,16.6308,16.6601,16.6235,16.6455,129000.0
2013-02-04 11:55:00,22.72,22.72,22.68,22.7,70900.0,16.6528,16.6528,16.6235,16.6381,70900.0
2013-02-04 12:00:00,22.7,22.7,22.65,22.66,150300.0,16.6381,16.6381,16.6015,16.6088,150300.0
2013-02-04 12:05:00,22.66,22.66,22.6,22.62,61200.0,16.6088,16.6088,16.5648,16.5795,61200.0
2013-02-04 12:10:00,22.63,22.66,22.63,22.66,46500.0,16.5868,16.6088,16.5868,16.6088,46500.0
2013-02-04 12:15:00,22.66,22.66,22.63,22.64,25400.0,16.6088,16.6088,16.5868,16.5942,25400.0
2013-02-04 12:20:00,22.64,22.64,22.6,22.62,46700.0,16.5942,16.5942,16.5648,16.5795,46700.0
2013-02-04 12:25:00,22.62,22.63,22.62,22.62,14600.0,16.5795,16.5868,16.5795,16.5795,14600.0
2013-02-04 12:30:00,22.63,22.63,22.62,22.62,27000.0,16.5868,16.5868,16.5795,16.5795,27000.0
2013-02-04 12:35:00,22.61,22.63,22.61,22.63,22700.0,16.5722,16.5868,16.5722,16.5868,22700.0
2013-02-04 12:40:00,22.63,22.63,22.61,22.61,27400.0,16.5868,16.5868,16.5722,16.5722,27400.0
2013-02-04 12:45:00,22.61,22.63,22.61,22.61,34600.0,16.5722,16.5868,16.5722,16.5722,34600.0
2013-02-04 12:50:00,22.62,22.64,22.62,22.63,122200.0,16.5795,16.5942,16.5795,16.5868,122200.0
2013-02-04 12:55:00,22.63,22.64,22.63,22.64,7600.0,16.5868,16.5942,16.5868,16.5942,7600.0
2013-02-04 13:00:00,22.64,22.64,22.63,22.63,13600.0,16.5942,16.5942,16.5868,16.5868,13600.0
2013-02-04 13:05:00,22.63,22.64,22.63,22.64,28000.0,16.5868,16.5942,16.5868,16.5942,28000.0
2013-02-04 13:10:00,22.64,22.67,22.63,22.67,58600.0,16.5942,16.6162,16.5868,16.6162,58600.0
2013-02-04 13:15:00,22.67,22.67,22.65,22.66,27800.0,16.6162,16.6162,16.6015,16.6088,27800.0
2013-02-04 13:20:00,22.66,22.66,22.65,22.65,19100.0,16.6088,16.6088,16.6015,16.6015,19100.0
2013-02-04 13:25:00,22.66,22.66,22.65,22.66,20700.0,16.6088,16.6088,16.6015,16.6088,20700.0
2013-02-04 13:30:00,22.66,22.68,22.66,22.68,49900.0,16.6088,16.6235,16.6088,16.6235,49900.0
2013-02-04 13:35:00,22.68,22.68,22.67,22.67,9200.0,16.6235,16.6235,16.6162,16.6162,9200.0
2013-02-04 13:40:00,22.68,22.69,22.66,22.67,65500.0,16.6235,16.6308,16.6088,16.6162,65500.0
2013-02-04 13:45:00,22.66,22.67,22.64,22.67,89300.0,16.6088,16.6162,16.5942,16.6162,89300.0
2013-02-04 13:50:00,22.66,22.67,22.66,22.67,19400.0,16.6088,16.6162,16.6088,16.6162,19400.0
2013-02-04 13:55:00,22.67,22.67,22.66,22.67,12500.0,16.6162,16.6162,16.6088,16.6162,12500.0
2013-02-04 14:00:00,22.67,22.67,22.63,22.64,143900.0,16.6162,16.6162,16.5868,16.5942,143900.0
2013-02-04 14:05:00,22.63,22.64,22.59,22.6,159000.0,16.5868,16.5942,16.5575,16.5648,159000.0
2013-02-04 14:10:00,22.59,22.62,22.59,22.6,71200.0,16.5575,16.5795,16.5575,16.5648,71200.0
2013-02-04 14:15:00,22.6,22.61,22.59,22.59,47000.0,16.5648,16.5722,16.5575,16.5575,47000.0
2013-02-04 14:20:00,22.6,22.61,22.59,22.6,20600.0,16.5648,16.5722,16.5575,16.5648,20600.0
2013-02-04 14:25:00,22.6,22.62,22.59,22.62,35300.0,16.5648,16.5795,16.5575,16.5795,35300.0
2013-02-04 14:30:00,22.62,22.64,22.59,22.59,59500.0,16.5795,16.5942,16.5575,16.5575,59500.0
2013-02-04 14:35:00,22.6,22.64,22.59,22.62,83900.0,16.5648,16.5942,16.5575,16.5795,83900.0
2013-02-04 14:40:00,22.62,22.65,22.61,22.65,25700.0,16.5795,16.6015,16.5722,16.6015,25700.0
2013-02-04 14:45:00,22.64,22.65,22.63,22.64,30300.0,16.5942,16.6015,16.5868,16.5942,30300.0
2013-02-04 14:50:00,22.64,22.64,22.62,22.62,25800.0,16.5942,16.5942,16.5795,16.5795,25800.0
2013-02-04 14:55:00,22.62,22.63,22.62,22.62,13700.0,16.5795,16.5868,16.5795,16.5795,13700.0
2013-02-04 15:00:00,22.62,22.63,22.62,22.63,19000.0,16.5795,16.5868,16.5795,16.5868,19000.0
2013-02-04 15:05:00,22.62,22.63,22.61,22.61,84700.0,16.5795,16.5868,16.5722,16.5722,84700.0
2013-02-04 15:10:00,22.62,22.63,22.61,22.62,116000.0,16.5795,16.5868,16.5722,16.5795,116000.0
2013-02-04 15:15:00,22.63,22.64,22.63,22.63,33500.0,16.5868,16.5942,16.5868,16.5868,33500.0
2013-02-04 15:20:00,22.64,22.65,22.63,22.65,56200.0,16.5942,16.6015,16.5868,16.6015,56200.0
2013-02-04 15:25:00,22.65,22.69,22.65,22.68,106600.0,16.6015,16.6308,16.6015,16.6235,106600.0
2013-02-04 15:30:00,22.69,22.69,22.65,22.65,67900.0,16.6308,16.6308,16.6015,16.6015,67900.0
2013-02-04 15:35:00,22.65,22.66,22.64,22.64,45200.0,16.6015,16.6088,16.5942,16.5942,45200.0
2013-02-04 15:40:00,22.64,22.65,22.63,22.65,43800.0,16.5942,16.6015,16.5868,16.6015,43800.0
2013-02-04 15:45:00,22.63,22.65,22.61,22.65,183100.0,16.5868,16.6015,16.5722,16.6015,183100.0
2013-02-04 15:50:00,22.65,22.66,22.64,22.66,173700.0,16.6015,16.6088,16.5942,16.6088,173700.0
2013-02-04 15:55:00,22.66,22.68,22.65,22.67,337000.0,16.6088,16.6235,16.6015,16.6162,337000.0
2013-02-05 09:30:00,22.75,22.79,22.64,22.7,73500.0,16.6748,16.7041,16.5942,16.6381,73500.0
2013-02-05 09:35:00,22.71,22.77,22.7,22.77,21500.0,16.6455,16.6895,16.6381,16.6895,21500.0
2013-02-05 09:40:00,22.77,22.8,22.75,22.79,26200.0,16.6895,16.7114,16.6748,16.7041,26200.0
2013-02-05 09:45:00,22.8,22.88,22.8,22.88,83200.0,16.7114,16.7701,16.7114,16.7701,83200.0
2013-02-05 09:50:00,22.88,22.92,22.88,22.88,35800.0,16.7701,16.7994,16.7701,16.7701,35800.0
2013-02-05 09:55:00,22.88,22.88,22.82,22.82,15500.0,16.7701,16.7701,16.7261,16.7261,15500.0
2013-02-05 10:00:00,22.82,22.83,22.8,22.82,19600.0,16.7261,16.7334,16.7114,16.7261,19600.0
2013-02-05 10:05:00,22.83,22.83,22.8,22.81,40500.0,16.7334,16.7334,16.7114,16.7188,40500.0
2013-02-05 10:10:00,22.81,22.83,22.81,22.81,22000.0,16.7188,16.7334,16.7188,16.7188,22000.0
2013-02-05 10:15:00,22.82,22.82,22.81,22.82,19300.0,16.7261,16.7261,16.7188,16.7261,19300.0
2013-02-05 10:20:00,22.82,22.83,22.8,22.82,67400.0,16.7261,16.7334,16.7114,16.7261,67400.0
2013-02-05 10:25:00,22.83,22.86,22.82,22.83,119300.0,16.7334,16.7554,16.7261,16.7334,119300.0
2013-02-05 10:30:00,22.83,22.86,22.82,22.86,37000.0,16.7334,16.7554,16.7261,16.7554,37000.0
2013-02-05 10:35:00,22.86,22.89,22.85,22.89,28200.0,16.7554,16.7774,16.7481,16.7774,28200.0
2013-02-05 10:40:00,22.89,22.9,22.86,22.87,21500.0,16.7774,16.7847,16.7554,16.7627,21500.0
2013-02-05 10:45:00,22.88,22.88,22.86,22.86,15200.0,16.7701,16.7701,16.7554,16.7554,15200.0
2013-02-05 10:50:00,22.86,22.87,22.85,22.85,18700.0,16.7554,16.7627,16.7481,16.7481,18700.0
2013-02-05 10:55:00,22.86,22.88,22.84,22.88,49500.0,16.7554,16.7701,16.7408,16.7701,49500.0
2013-02-05 11:00:00,22.88,22.89,22.87,22.88,34200.0,16.7701,16.7774,16.7627,16.7701,34200.0
2013-02-05 11:05:00,22.89,22.89,22.85,22.85,26600.0,16.7774,16.7774,16.7481,16.7481,26600.0
2013-02-05 11:10:00,22.86,22.87,22.85,22.87,87900.0,16.7554,16.7627,16.7481,16.7627,87900.0
2013-02-05 11:15:00,22.86,22.87,22.85,22.87,31300.0,16.7554,16.7627,16.7481,16.7627,31300.0
2013-02-05 11:20:00,22.87,22.88,22.86,22.86,11700.0,16.7627,16.7701,16.7554,16.7554,11700.0
2013-02-05 11:25:00,22.87,22.87,22.85,22.86,13900.0,16.7627,16.7627,16.7481,16.7554,13900.0
2013-02-05 11:30:00,22.86,22.87,22.85,22.87,37300.0,16.7554,16.7627,16.7481,16.7627,37300.0
2013-02-05 11:35:00,22.87,22.88,22.86,22.86,29400.0,16.7627,16.7701,16.7554,16.7554,29400.0
2013-02-05 11:40:00,22.85,22.87,22.85,22.85,33300.0,16.7481,16.7627,16.7481,16.7481,33300.0
2013-02-05 11:45:00,22.85,22.86,22.83,22.84,12000.0,16.7481,16.7554,16.7334,16.7408,12000.0
2013-02-05 11:50:00,22.83,22.84,22.82,22.83,29400.0,16.7334,16.7408,16.7261,16.7334,29400.0
2013-02-05 11:55:00,22.84,22.85,22.84,22.85,9300.0,16.7408,16.7481,16.7408,16.7481,9300.0
2013-02-05 12:00:00,22.85,22.86,22.85,22.86,10100.0,16.7481,16.7554,16.7481,16.7554,10100.0
2013-02-05 12:05:00,22.86,22.87,22.85,22.86,34200.0,16.7554,16.7627,16.7481,16.7554,34200.0
2013-02-05 12:10:00,22.85,22.86,22.85,22.86,27500.0,16.7481,16.7554,16.7481,16.7554,27500.0
2013-02-05 12:15:00,22.86,22.86,22.85,22.85,15000.0,16.7554,16.7554,16.7481,16.7481,15000.0
2013-02-05 12:20:00,22.85,22.86,22.85,22.85,17300.0,16.7481,16.7554,16.7481,16.7481,17300.0
2013-02-05 12:25:00,22.86,22.86,22.84,22.84,48300.0,16.7554,16.7554,16.7408,16.7408,48300.0
2013-02-05 12:30:00,22.84,22.87,22.84,22.87,63000.0,16.7408,16.7627,16.7408,16.7627,63000.0
2013-02-05 12:35:00,22.87,22.87,22.86,22.87,1900.0,16.7627,16.7627,16.7554,16.7627,1900.0
2013-02-05 12:40:00,22.87,22.87,22.86,22.86,5200.0,16.7627,16.7627,16.7554,16.7554,5200.0
2013-02-05 12:45:00,22.87,22.89,22.86,22.89,24000.0,16.7627,16.7774,16.7554,16.7774,24000.0
2013-02-05 12:50:00,22.89,22.89,22.88,22.89,2900.0,16.7774,16.7774,16.7701,16.7774,2900.0
2013-02-05 12:55:00,22.89,22.89,22.88,22.89,4900.0,16.7774,16.7774,16.7701,16.7774,4900.0
2013-02-05 13:00:00,22.89,22.89,22.88,22.89,12100.0,16.7774,16.7774,16.7701,16.7774,12100.0
2013-02-05 13:05:00,22.88,22.89,22.88,22.89,4500.0,16.7701,16.7774,16.7701,16.7774,4500.0
2013-02-05 13:10:00,22.89,22.89,22.88,22.89,16000.0,16.7774,16.7774,16.7701,16.7774,16000.0
2013-02-05 13:15:00,22.89,22.89,22.86,22.86,31300.0,16.7774,16.7774,16.7554,16.7554,31300.0
2013-02-05 13:20:00,22.86,22.87,22.86,22.86,11900.0,16.7554,16.7627,16.7554,16.7554,11900.0
2013-02-05 13:25:00,22.86,22.89,22.86,22.89,36300.0,16.7554,16.7774,16.7554,16.7774,36300.0
2013-02-05 13:30:00,22.89,22.89,22.87,22.89,22200.0,16.7774,16.7774,16.7627,16.7774,22200.0
2013-02-05 13:35:00,22.89,22.89,22.87,22.88,9900.0,16.7774,16.7774,16.7627,16.7701,9900.0
2013-02-05 13:40:00,22.88,22.9,22.87,22.89,24800.0,16.7701,16.7847,16.7627,16.7774,24800.0
2013-02-05 13:45:00,22.9,22.91,22.88,22.91,45600.0,16.7847,16.7921,16.7701,16.7921,45600.0
2013-02-05 13:50:00,22.9,22.91,22.9,22.91,30800.0,16.7847,16.7921,16.7847,16.7921,30800.0
2013-02-05 13:55:00,22.91,22.91,22.9,22.91,2200.0,16.7921,16.7921,16.7847,16.7921,2200.0
2013-02-05 14:00:00,22.91,22.92,22.9,22.92,32700.0,16.7921,16.7994,16.7847,16.7994,32700.0
2013-02-05 14:05:00,22.92,22.95,22.91,22.93,40100.0,16.7994,16.8214,16.7921,16.8067,40100.0
2013-02-05 14:10:00,22.93,22.93,22.92,22.93,9700.0,16.8067,16.8067,16.7994,16.8067,9700.0
2013-02-05 14:15:00,22.93,22.96,22.92,22.94,107600.0,16.8067,16.8287,16.7994,16.8141,107600.0
2013-02-05 14:20:00,22.94,22.94,22.93,22.94,20100.0,16.8141,16.8141,16.8067,16.8141,20100.0
2013-02-05 14:25:00,22.94,22.95,22.93,22.95,24000.0,16.8141,16.8214,16.8067,16.8214,24000.0
2013-02-05 14:30:00,22.95,22.95,22.94,22.95,10900.0,16.8214,16.8214,16.8141,16.8214,10900.0
2013-02-05 14:35:00,22.95,22.97,22.94,22.97,25100.0,16.8214,16.836,16.8141,16.836,25100.0
2013-02-05 14:40:00,22.96,22.97,22.95,22.96,21100.0,16.8287,16.836,16.8214,16.8287,21100.0
2013-02-05 14:45:00,22.96,22.98,22.96,22.98,37500.0,16.8287,16.8434,16.8287,16.8434,37500.0
2013-02-05 14:50:00,22.98,22.98,22.97,22.98,9500.0,16.8434,16.8434,16.836,16.8434,9500.0
2013-02-05 14:55:00,22.97,22.98,22.96,22.97,87200.0,16.836,16.8434,16.8287,16.836,87200.0
2013-02-05 15:00:00,22.97,22.98,22.96,22.98,65800.0,16.836,16.8434,16.8287,16.8434,65800.0
2013-02-05 15:05:00,22.98,22.98,22.96,22.98,44100.0,16.8434,16.8434,16.8287,16.8434,44100.0
2013-02-05 15:10:00,22.98,22.98,22.97,22.98,36400.0,16.8434,16.8434,16.836,16.8434,36400.0
2013-02-05 15:15:00,22.98,22.98,22.97,22.97,24700.0,16.8434,16.8434,16.836,16.836,24700.0
2013-02-05 15:20:00,22.98,22.98,22.96,22.96,99700.0,16.8434,16.8434,16.8287,16.8287,99700.0
2013-02-05 15:25:00,22.96,22.97,22.95,22.95,67500.0,16.8287,16.836,16.8214,16.8214,67500.0
2013-02-05 15:30:00,22.96,22.97,22.94,22.97,194500.0,16.8287,16.836,16.8141,16.836,194500.0
2013-02-05 15:35:00,22.96,22.97,22.92,22.93,228600.0,16.8287,16.836,16.7994,16.8067,228600.0
2013-02-05 15:40:00,22.92,22.93,22.9,22.93,152900.0,16.7994,16.8067,16.7847,16.8067,152900.0
2013-02-05 15:45:00,22.93,22.94,22.91,22.94,202700.0,16.8067,16.8141,16.7921,16.8141,202700.0
2013-02-05 15:50:00,22.94,22.95,22.92,22.93,146400.0,16.8141,16.8214,16.7994,16.8067,146400.0
2013-02-05 15:55:00,22.92,22.95,22.92,22.94,342600.0,16.7994,16.8214,16.7994,16.8141,342600.0
2013-02-06 09:30:00,22.83,22.87,22.68,22.75,82600.0,16.7334,16.7627,16.6235,16.6748,82600.0
2013-02-06 09:35:00,22.75,22.82,22.75,22.78,8600.0,16.6748,16.7261,16.6748,16.6968,8600.0
2013-02-06 09:40:00,22.78,22.81,22.76,22.8,18500.0,16.6968,16.7188,16.6821,16.7114,18500.0
2013-02-06 09:45:00,22.8,22.8,22.77,22.8,11200.0,16.7114,16.7114,16.6895,16.7114,11200.0
2013-02-06 09:50:00,22.8,22.83,22.8,22.8,31000.0,16.7114,16.7334,16.7114,16.7114,31000.0
2013-02-06 09:55:00,22.8,22.81,22.78,22.79,25500.0,16.7114,16.7188,16.6968,16.7041,25500.0
2013-02-06 10:00:00,22.79,22.81,22.78,22.8,20300.0,16.7041,16.7188,16.6968,16.7114,20300.0
2013-02-06 10:05:00,22.8,22.81,22.78,22.81,30400.0,16.7114,16.7188,16.6968,16.7188,30400.0
2013-02-06 10:10:00,22.81,22.81,22.8,22.81,15700.0,16.7188,16.7188,16.7114,16.7188,15700.0
2013-02-06 10:15:00,22.81,22.84,22.8,22.84,43100.0,16.7188,16.7408,16.7114,16.7408,43100.0
2013-02-06 10:20:00,22.85,22.87,22.83,22.86,52100.0,16.7481,16.7627,16.7334,16.7554,52100.0
2013-02-06 10:25:00,22.86,22.87,22.85,22.85,22700.0,16.7554,16.7627,16.7481,16.7481,22700.0
2013-02-06 10:30:00,22.85,22.86,22.84,22.85,58800.0,16.7481,16.7554,16.7408,16.7481,58800.0
2013-02-06 10:35:00,22.85,22.88,22.85,22.86,11600.0,16.7481,16.7701,16.7481,16.7554,11600.0
2013-02-06 10:40:00,22.85,22.88,22.85,22.86,14500.0,16.7481,16.7701,16.7481,16.7554,14500.0
2013-02-06 10:45:00,22.86,22.89,22.86,22.89,13200.0,16.7554,16.7774,16.7554,16.7774,13200.0
2013-02-06 10:50:00,22.89,22.9,22.88,22.9,7300.0,16.7774,16.7847,16.7701,16.7847,7300.0
2013-02-06 10:55:00,22.9,22.9,22.87,22.88,29700.0,16.7847,16.7847,16.7627,16.7701,29700.0
2013-02-06 11:00:00,22.87,22.91,22.87,22.91,46100.0,16.7627,16.7921,16.7627,16.7921,46100.0
2013-02-06 11:05:00,22.91,22.91,22.89,22.9,8400.0,16.7921,16.7921,16.7774,16.7847,8400.0
2013-02-06 11:10:00,22.9,22.92,22.89,22.91,27100.0,16.7847,16.7994,16.7774,16.7921,27100.0
2013-02-06 11:15:00,22.91,22.92,22.9,22.92,18700.0,16.7921,16.7994,16.7847,16.7994,18700.0
2013-02-06 11:20:00,22.91,22.94,22.91,22.94,19300.0,16.7921,16.8141,16.7921,16.8141,19300.0
2013-02-06 11:25:00,22.94,22.94,22.93,22.94,6500.0,16.8141,16.8141,16.8067,16.8141,6500.0
2013-02-06 11:30:00,22.94,22.94,22.92,22.93,27000.0,16.8141,16.8141,16.7994,16.8067,27000.0
2013-02-06 11:35:00,22.93,22.96,22.93,22.95,60600.0,16.8067,16.8287,16.8067,16.8214,60600.0
2013-02-06 11:40:00,22.96,22.98,22.96,22.98,15100.0,16.8287,16.8434,16.8287,16.8434,15100.0
2013-02-06 11:45:00,22.98,22.99,22.98,22.99,41800.0,16.8434,16.8507,16.8434,16.8507,41800.0
2013-02-06 11:50:00,22.99,22.99,22.98,22.99,8400.0,16.8507,16.8507,16.8434,16.8507,8400.0
2013-02-06 11:55:00,22.99,22.99,22.98,22.99,8000.0,16.8507,16.8507,16.8434,16.8507,8000.0
2013-02-06 12:00:00,22.99,22.99,22.98,22.99,21400.0,16.8507,16.8507,16.8434,16.8507,21400.0
2013-02-06 12:05:00,22.99,22.99,22.98,22.99,6400.0,16.8507,16.8507,16.8434,16.8507,6400.0
2013-02-06 12:10:00,22.99,22.99,22.98,22.99,11800.0,16.8507,16.8507,16.8434,16.8507,11800.0
2013-02-06 12:15:00,22.98,22.99,22.98,22.99,5200.0,16.8434,16.8507,16.8434,16.8507,5200.0
2013-02-06 12:20:00,22.99,23.0,22.98,23.0,40200.0,16.8507,16.858,16.8434,16.858,40200.0
2013-02-06 12:25:00,22.99,23.0,22.99,22.99,24900.0,16.8507,16.858,16.8507,16.8507,24900.0
2013-02-06 12:30:00,22.99,22.99,22.98,22.98,27400.0,16.8507,16.8507,16.8434,16.8434,27400.0
2013-02-06 12:35:00,22.99,23.0,22.98,22.98,18900.0,16.8507,16.858,16.8434,16.8434,18900.0
2013-02-06 12:40:00,22.98,23.0,22.98,22.99,25600.0,16.8434,16.858,16.8434,16.8507,25600.0
2013-02-06 12:45:00,23.0,23.0,22.96,22.96,38400.0,16.858,16.858,16.8287,16.8287,38400.0
2013-02-06 12:50:00,22.97,22.97,22.95,22.97,21800.0,16.836,16.836,16.8214,16.836,21800.0
2013-02-06 12:55:00,22.97,22.97,22.95,22.95,53100.0,16.836,16.836,16.8214,16.8214,53100.0
2013-02-06 13:00:00,22.94,22.96,22.94,22.96,56100.0,16.8141,16.8287,16.8141,16.8287,56100.0
2013-02-06 13:05:00,22.96,22.96,22.95,22.95,19200.0,16.8287,16.8287,16.8214,16.8214,19200.0
2013-02-06 13:10:00,22.95,22.98,22.94,22.98,46800.0,16.8214,16.8434,16.8141,16.8434,46800.0
2013-02-06 13:15:00,22.98,22.98,22.97,22.97,7800.0,16.8434,16.8434,16.836,16.836,7800.0
2013-02-06 13:20:00,22.98,22.98,22.95,22.96,47100.0,16.8434,16.8434,16.8214,16.8287,47100.0
2013-02-06 13:25:00,22.96,22.97,22.93,22.97,62800.0,16.8287,16.836,16.8067,16.836,62800.0
2013-02-06 13:30:00,22.96,22.97,22.94,22.97,55500.0,16.8287,16.836,16.8141,16.836,55500.0
2013-02-06 13:35:00,22.96,22.97,22.94,22.94,13500.0,16.8287,16.836,16.8141,16.8141,13500.0
2013-02-06 13:40:00,22.94,22.96,22.93,22.94,30100.0,16.8141,16.8287,16.8067,16.8141,30100.0
2013-02-06 13:45:00,22.93,22.96,22.93,22.96,24100.0,16.8067,16.8287,16.8067,16.8287,24100.0
2013-02-06 13:50:00,22.95,22.96,22.94,22.94,12800.0,16.8214,16.8287,16.8141,16.8141,12800.0
2013-02-06 13:55:00,22.95,22.96,22.94,22.95,23500.0,16.8214,16.8287,16.8141,16.8214,23500.0
2013-02-06 14:00:00,22.95,22.96,22.95,22.95,22300.0,16.8214,16.8287,16.8214,16.8214,22300.0
2013-02-06 14:05:00,22.96,22.96,22.95,22.96,8800.0,16.8287,16.8287,16.8214,16.8287,8800.0
2013-02-06 14:10:00,22.95,22.97,22.95,22.97,19600.0,16.8214,16.836,16.8214,16.836,19600.0
2013-02-06 14:15:00,22.97,23.0,22.97,23.0,61000.0,16.836,16.858,16.836,16.858,61000.0
2013-02-06 14:20:00,23.0,23.05,22.99,23.05,127400.0,16.858,16.8947,16.8507,16.8947,127400.0
2013-02-06 14:25:00,23.05,23.05,23.03,23.04,31300.0,16.8947,16.8947,16.88,16.8874,31300.0
2013-02-06 14:30:00,23.04,23.04,23.02,23.04,43000.0,16.8874,16.8874,16.8727,16.8874,43000.0
2013-02-06 14:35:00,23.04,23.05,23.03,23.04,10200.0,16.8874,16.8947,16.88,16.8874,10200.0
2013-02-06 14:40:00,23.05,23.05,23.04,23.05,14000.0,16.8947,16.8947,16.8874,16.8947,14000.0
2013-02-06 14:45:00,23.05,23.07,23.04,23.07,40400.0,16.8947,16.9093,16.8874,16.9093,40400.0
2013-02-06 14:50:00,23.06,23.09,23.06,23.09,68900.0,16.902,16.924,16.902,16.924,68900.0
2013-02-06 14:55:00,23.09,23.1,23.08,23.1,17900.0,16.924,16.9313,16.9167,16.9313,17900.0
2013-02-06 15:00:00,23.1,23.12,23.09,23.12,58400.0,16.9313,16.946,16.924,16.946,58400.0
2013-02-06 15:05:00,23.12,23.13,23.09,23.12,294100.0,16.946,16.9533,16.924,16.946,294100.0
2013-02-06 15:10:00,23.12,23.13,23.09,23.09,90900.0,16.946,16.9533,16.924,16.924,90900.0
2013-02-06 15:15:00,23.09,23.12,23.08,23.11,66300.0,16.924,16.946,16.9167,16.9387,66300.0
2013-02-06 15:20:00,23.12,23.14,23.11,23.13,65300.0,16.946,16.9606,16.9387,16.9533,65300.0
2013-02-06 15:25:00,23.14,23.16,23.13,23.16,94200.0,16.9606,16.9753,16.9533,16.9753,94200.0
2013-02-06 15:30:00,23.16,23.17,23.15,23.17,136000.0,16.9753,16.9826,16.968,16.9826,136000.0
2013-02-06 15:35:00,23.17,23.22,23.17,23.21,154700.0,16.9826,17.0193,16.9826,17.012,154700.0
2013-02-06 15:40:00,23.2,23.24,23.2,23.23,166100.0,17.0046,17.0339,17.0046,17.0266,166100.0
2013-02-06 15:45:00,23.23,23.26,23.23,23.25,451300.0,17.0266,17.0486,17.0266,17.0413,451300.0
2013-02-06 15:50:00,23.24,23.25,23.2,23.2,378700.0,17.0339,17.0413,17.0046,17.0046,378700.0
2013-02-06 15:55:00,23.2,23.21,23.15,23.17,974200.0,17.0046,17.012,16.968,16.9826,974200.0
2013-02-07 09:30:00,23.25,23.29,23.25,23.25,93500.0,17.0413,17.0706,17.0413,17.0413,93500.0
2013-02-07 09:35:00,23.26,23.27,23.18,23.24,137700.0,17.0486,17.0559,16.99,17.0339,137700.0
2013-02-07 09:40:00,23.24,23.27,23.21,23.25,76700.0,17.0339,17.0559,17.012,17.0413,76700.0
2013-02-07 09:45:00,23.25,23.29,23.24,23.28,81400.0,17.0413,17.0706,17.0339,17.0633,81400.0
2013-02-07 09:50:00,23.28,23.29,23.21,23.21,90000.0,17.0633,17.0706,17.012,17.012,90000.0
2013-02-07 09:55:00,23.21,23.27,23.19,23.26,145400.0,17.012,17.0559,16.9973,17.0486,145400.0
2013-02-07 10:00:00,23.26,23.29,23.25,23.27,127100.0,17.0486,17.0706,17.0413,17.0559,127100.0
2013-02-07 10:05:00,23.26,23.27,23.25,23.26,69500.0,17.0486,17.0559,17.0413,17.0486,69500.0
2013-02-07 10:10:00,23.27,23.28,23.23,23.23,107700.0,17.0559,17.0633,17.0266,17.0266,107700.0
2013-02-07 10:15:00,23.23,23.26,23.2,23.21,94900.0,17.0266,17.0486,17.0046,17.012,94900.0
2013-02-07 10:20:00,23.2,23.21,23.11,23.14,83600.0,17.0046,17.012,16.9387,16.9606,83600.0
2013-02-07 10:25:00,23.13,23.17,23.13,23.14,55600.0,16.9533,16.9826,16.9533,16.9606,55600.0
2013-02-07 10:30:00,23.13,23.16,23.12,23.14,64800.0,16.9533,16.9753,16.946,16.9606,64800.0
2013-02-07 10:35:00,23.13,23.14,23.09,23.1,61200.0,16.9533,16.9606,16.924,16.9313,61200.0
2013-02-07 10:40:00,23.1,23.1,23.06,23.06,35800.0,16.9313,16.9313,16.902,16.902,35800.0
2013-02-07 10:45:00,23.06,23.06,23.02,23.04,81800.0,16.902,16.902,16.8727,16.8874,81800.0
2013-02-07 10:50:00,23.05,23.07,23.02,23.07,64900.0,16.8947,16.9093,16.8727,16.9093,64900.0
2013-02-07 10:55:00,23.08,23.1,23.08,23.1,25400.0,16.9167,16.9313,16.9167,16.9313,25400.0
2013-02-07 11:00:00,23.1,23.11,23.08,23.09,143800.0,16.9313,16.9387,16.9167,16.924,143800.0
2013-02-07 11:05:00,23.09,23.1,23.06,23.08,101300.0,16.924,16.9313,16.902,16.9167,101300.0
2013-02-07 11:10:00,23.09,23.09,23.07,23.09,65900.0,16.924,16.924,16.9093,16.924,65900.0
2013-02-07 11:15:00,23.08,23.09,23.05,23.06,149000.0,16.9167,16.924,16.8947,16.902,149000.0
2013-02-07 11:20:00,23.05,23.08,23.05,23.07,121400.0,16.8947,16.9167,16.8947,16.9093,121400.0
2013-02-07 11:25:00,23.06,23.07,23.02,23.04,92400.0,16.902,16.9093,16.8727,16.8874,92400.0
2013-02-07 11:30:00,23.05,23.06,23.03,23.05,26500.0,16.8947,16.902,16.88,16.8947,26500.0
2013-02-07 11:35:00,23.04,23.07,23.02,23.02,42300.0,16.8874,16.9093,16.8727,16.8727,42300.0
2013-02-07 11:40:00,23.02,23.05,23.0,23.02,39000.0,16.8727,16.8947,16.858,16.8727,39000.0
2013-02-07 11:45:00,23.02,23.08,23.02,23.06,21200.0,16.8727,16.9167,16.8727,16.902,21200.0
2013-02-07 11:50:00,23.06,23.08,23.05,23.06,24500.0,16.902,16.9167,16.8947,16.902,24500.0
2013-02-07 11:55:00,23.06,23.07,23.04,23.05,19500.0,16.902,16.9093,16.8874,16.8947,19500.0
2013-02-07 12:00:00,23.04,23.1,23.04,23.1,53200.0,16.8874,16.9313,16.8874,16.9313,53200.0
2013-02-07 12:05:00,23.1,23.12,23.1,23.12,20600.0,16.9313,16.946,16.9313,16.946,20600.0
2013-02-07 12:10:00,23.12,23.13,23.11,23.13,12000.0,16.946,16.9533,16.9387,16.9533,12000.0
2013-02-07 12:15:00,23.13,23.15,23.12,23.14,65700.0,16.9533,16.968,16.946,16.9606,65700.0
2013-02-07 12:20:00,23.14,23.17,23.13,23.17,46800.0,16.9606,16.9826,16.9533,16.9826,46800.0
2013-02-07 12:25:00,23.17,23.17,23.14,23.15,24700.0,16.9826,16.9826,16.9606,16.968,24700.0
2013-02-07 12:30:00,23.14,23.16,23.14,23.16,11700.0,16.9606,16.9753,16.9606,16.9753,11700.0
2013-02-07 12:35:00,23.16,23.17,23.16,23.16,25400.0,16.9753,16.9826,16.9753,16.9753,25400.0
2013-02-07 12:40:00,23.17,23.19,23.16,23.19,27700.0,16.9826,16.9973,16.9753,16.9973,27700.0
2013-02-07 12:45:00,23.19,23.22,23.19,23.2,59500.0,16.9973,17.0193,16.9973,17.0046,59500.0
2013-02-07 12:50:00,23.19,23.21,23.19,23.2,68700.0,16.9973,17.012,16.9973,17.0046,68700.0
2013-02-07 12:55:00,23.2,23.2,23.19,23.19,12700.0,17.0046,17.0046,16.9973,16.9973,12700.0
2013-02-07 13:00:00,23.2,23.25,23.2,23.24,94200.0,17.0046,17.0413,17.0046,17.0339,94200.0
2013-02-07 13:05:00,23.25,23.27,23.25,23.26,45500.0,17.0413,17.0559,17.0413,17.0486,45500.0
2013-02-07 13:10:00,23.26,23.27,23.24,23.24,41700.0,17.0486,17.0559,17.0339,17.0339,41700.0
2013-02-07 13:15:00,23.24,23.25,23.22,23.22,35300.0,17.0339,17.0413,17.0193,17.0193,35300.0
2013-02-07 13:20:00,23.23,23.25,23.22,23.25,47500.0,17.0266,17.0413,17.0193,17.0413,47500.0
2013-02-07 13:25:00,23.25,23.27,23.24,23.27,17800.0,17.0413,17.0559,17.0339,17.0559,17800.0
2013-02-07 13:30:00,23.26,23.27,23.24,23.25,26800.0,17.0486,17.0559,17.0339,17.0413,26800.0
2013-02-07 13:35:00,23.25,23.25,23.23,23.23,14200.0,17.0413,17.0413,17.0266,17.0266,14200.0
2013-02-07 13:40:00,23.23,23.26,23.23,23.26,23000.0,17.0266,17.0486,17.0266,17.0486,23000.0
2013-02-07 13:45:00,23.27,23.28,23.25,23.26,35000.0,17.0559,17.0633,17.0413,17.0486,35000.0
2013-02-07 13:50:00,23.26,23.27,23.26,23.27,9700.0,17.0486,17.0559,17.0486,17.0559,9700.0
2013-02-07 13:55:00,23.27,23.29,23.25,23.25,34400.0,17.0559,17.0706,17.0413,17.0413,34400.0
2013-02-07 14:00:00,23.26,23.29,23.25,23.26,31300.0,17.0486,17.0706,17.0413,17.0486,31300.0
2013-02-07 14:05:00,23.25,23.25,23.22,23.23,16000.0,17.0413,17.0413,17.0193,17.0266,16000.0
2013-02-07 14:10:00,23.22,23.24,23.21,23.23,37600.0,17.0193,17.0339,17.012,17.0266,37600.0
2013-02-07 14:15:00,23.23,23.23,23.22,23.23,7000.0,17.0266,17.0266,17.0193,17.0266,7000.0
2013-02-07 14:20:00,23.22,23.23,23.22,23.23,12100.0,17.0193,17.0266,17.0193,17.0266,12100.0
2013-02-07 14:25:00,23.22,23.23,23.21,23.21,64300.0,17.0193,17.0266,17.012,17.012,64300.0
2013-02-07 14:30:00,23.21,23.23,23.21,23.21,32500.0,17.012,17.0266,17.012,17.012,32500.0
2013-02-07 14:35:00,23.21,23.22,23.19,23.2,22000.0,17.012,17.0193,16.9973,17.0046,22000.0
2013-02-07 14:40:00,23.2,23.21,23.18,23.18,37800.0,17.0046,17.012,16.99,16.99,37800.0
2013-02-07 14:45:00,23.18,23.21,23.18,23.2,40900.0,16.99,17.012,16.99,17.0046,40900.0
2013-02-07 14:50:00,23.2,23.21,23.19,23.2,67900.0,17.0046,17.012,16.9973,17.0046,67900.0
2013-02-07 14:55:00,23.2,23.21,23.2,23.2,24000.0,17.0046,17.012,17.0046,17.0046,24000.0
2013-02-07 15:00:00,23.2,23.21,23.18,23.19,33300.0,17.0046,17.012,16.99,16.9973,33300.0
2013-02-07 15:05:00,23.19,23.21,23.19,23.2,44300.0,16.9973,17.012,16.9973,17.0046,44300.0
2013-02-07 15:10:00,23.2,23.2,23.18,23.19,25900.0,17.0046,17.0046,16.99,16.9973,25900.0
2013-02-07 15:15:00,23.18,23.2,23.18,23.19,30100.0,16.99,17.0046,16.99,16.9973,30100.0
2013-02-07 15:20:00,23.19,23.21,23.18,23.2,47300.0,16.9973,17.012,16.99,17.0046,47300.0
2013-02-07 15:25:00,23.19,23.21,23.19,23.21,48000.0,16.9973,17.012,16.9973,17.012,48000.0
2013-02-07 15:30:00,23.21,23.23,23.19,23.19,49300.0,17.012,17.0266,16.9973,16.9973,49300.0
2013-02-07 15:35:00,23.19,23.21,23.17,23.21,39300.0,16.9973,17.012,16.9826,17.012,39300.0
2013-02-07 15:40:00,23.21,23.21,23.19,23.2,73700.0,17.012,17.012,16.9973,17.0046,73700.0
2013-02-07 15:45:00,23.19,23.2,23.18,23.19,68500.0,16.9973,17.0046,16.99,16.9973,68500.0
2013-02-07 15:50:00,23.2,23.22,23.19,23.22,125600.0,17.0046,17.0193,16.9973,17.0193,125600.0
2013-02-07 15:55:00,23.22,23.23,23.2,23.21,215400.0,17.0193,17.0266,17.0046,17.012,215400.0
2013-02-08 09:30:00,23.21,23.24,23.01,23.09,28700.0,17.012,17.0339,16.8654,16.924,28700.0
2013-02-08 09:35:00,23.11,23.17,23.11,23.17,15800.0,16.9387,16.9826,16.9387,16.9826,15800.0
2013-02-08 09:40:00,23.17,23.21,23.14,23.15,82700.0,16.9826,17.012,16.9606,16.968,82700.0
2013-02-08 09:45:00,23.15,23.15,23.14,23.15,55200.0,16.968,16.968,16.9606,16.968,55200.0
2013-02-08 09:50:00,23.14,23.17,23.13,23.17,62200.0,16.9606,16.9826,16.9533,16.9826,62200.0
2013-02-08 09:55:00,23.17,23.2,23.16,23.16,18700.0,16.9826,17.0046,16.9753,16.9753,18700.0
2013-02-08 10:00:00,23.17,23.17,23.15,23.16,29800.0,16.9826,16.9826,16.968,16.9753,29800.0
2013-02-08 10:05:00,23.16,23.17,23.14,23.15,62200.0,16.9753,16.9826,16.9606,16.968,62200.0
2013-02-08 10:10:00,23.16,23.16,23.14,23.16,20300.0,16.9753,16.9753,16.9606,16.9753,20300.0
2013-02-08 10:15:00,23.16,23.17,23.14,23.17,163100.0,16.9753,16.9826,16.9606,16.9826,163100.0
2013-02-08 10:20:00,23.17,23.19,23.14,23.19,112200.0,16.9826,16.9973,16.9606,16.9973,112200.0
2013-02-08 10:25:00,23.19,23.19,23.16,23.17,34300.0,16.9973,16.9973,16.9753,16.9826,34300.0
2013-02-08 10:30:00,23.17,23.18,23.16,23.17,37500.0,16.9826,16.99,16.9753,16.9826,37500.0
2013-02-08 10:35:00,23.16,23.17,23.14,23.17,73000.0,16.9753,16.9826,16.9606,16.9826,73000.0
2013-02-08 10:40:00,23.17,23.18,23.16,23.17,123900.0,16.9826,16.99,16.9753,16.9826,123900.0
2013-02-08 10:45:00,23.18,23.2,23.16,23.2,64700.0,16.99,17.0046,16.9753,17.0046,64700.0
2013-02-08 10:50:00,23.2,23.2,23.17,23.18,49900.0,17.0046,17.0046,16.9826,16.99,49900.0
2013-02-08 10:55:00,23.18,23.2,23.18,23.2,20400.0,16.99,17.0046,16.99,17.0046,20400.0
2013-02-08 11:00:00,23.2,23.21,23.17,23.19,71900.0,17.0046,17.012,16.9826,16.9973,71900.0
2013-02-08 11:05:00,23.19,23.2,23.18,23.2,20000.0,16.9973,17.0046,16.99,17.0046,20000.0
2013-02-08 11:10:00,23.2,23.2,23.18,23.19,20400.0,17.0046,17.0046,16.99,16.9973,20400.0
2013-02-08 11:15:00,23.19,23.21,23.19,23.21,17800.0,16.9973,17.012,16.9973,17.012,17800.0
2013-02-08 11:20:00,23.21,23.21,23.2,23.21,34000.0,17.012,17.012,17.0046,17.012,34000.0
2013-02-08 11:25:00,23.21,23.21,23.2,23.21,18500.0,17.012,17.012,17.0046,17.012,18500.0
2013-02-08 11:30:00,23.22,23.23,23.21,23.21,34800.0,17.0193,17.0266,17.012,17.012,34800.0
2013-02-08 11:35:00,23.21,23.24,23.21,23.23,33900.0,17.012,17.0339,17.012,17.0266,33900.0
2013-02-08 11:40:00,23.23,23.24,23.22,23.23,33100.0,17.0266,17.0339,17.0193,17.0266,33100.0
2013-02-08 11:45:00,23.23,23.25,23.23,23.25,46400.0,17.0266,17.0413,17.0266,17.0413,46400.0
2013-02-08 11:50:00,23.25,23.26,23.24,23.25,41700.0,17.0413,17.0486,17.0339,17.0413,41700.0
2013-02-08 11:55:00,23.25,23.26,23.25,23.25,4600.0,17.0413,17.0486,17.0413,17.0413,4600.0
2013-02-08 12:00:00,23.26,23.26,23.25,23.25,21000.0,17.0486,17.0486,17.0413,17.0413,21000.0
2013-02-08 12:05:00,23.25,23.26,23.25,23.26,4300.0,17.0413,17.0486,17.0413,17.0486,4300.0
2013-02-08 12:10:00,23.26,23.26,23.25,23.26,45600.0,17.0486,17.0486,17.0413,17.0486,45600.0
2013-02-08 12:15:00,23.25,23.27,23.25,23.25,26200.0,17.0413,17.0559,17.0413,17.0413,26200.0
2013-02-08 12:20:00,23.25,23.26,23.25,23.26,16500.0,17.0413,17.0486,17.0413,17.0486,16500.0
2013-02-08 12:25:00,23.25,23.26,23.24,23.24,13300.0,17.0413,17.0486,17.0339,17.0339,13300.0
2013-02-08 12:30:00,23.25,23.25,23.23,23.23,22000.0,17.0413,17.0413,17.0266,17.0266,22000.0
2013-02-08 12:35:00,23.23,23.25,23.23,23.24,23400.0,17.0266,17.0413,17.0266,17.0339,23400.0
2013-02-08 12:40:00,23.23,23.26,23.23,23.25,31500.0,17.0266,17.0486,17.0266,17.0413,31500.0
2013-02-08 12:45:00,23.25,23.26,23.24,23.26,11600.0,17.0413,17.0486,17.0339,17.0486,11600.0
2013-02-08 12:50:00,23.26,23.26,23.25,23.25,13400.0,17.0486,17.0486,17.0413,17.0413,13400.0
2013-02-08 12:55:00,23.25,23.26,23.24,23.26,5800.0,17.0413,17.0486,17.0339,17.0486,5800.0
2013-02-08 13:00:00,23.26,23.26,23.25,23.26,2400.0,17.0486,17.0486,17.0413,17.0486,2400.0
2013-02-08 13:05:00,23.26,23.26,23.25,23.25,25300.0,17.0486,17.0486,17.0413,17.0413,25300.0
2013-02-08 13:10:00,23.26,23.26,23.25,23.26,4900.0,17.0486,17.0486,17.0413,17.0486,4900.0
2013-02-08 13:15:00,23.26,23.27,23.25,23.27,43600.0,17.0486,17.0559,17.0413,17.0559,43600.0
2013-02-08 13:20:00,23.27,23.27,23.27,23.27,6100.0,17.0559,17.0559,17.0559,17.0559,6100.0
2013-02-08 13:25:00,23.27,23.27,23.26,23.27,4400.0,17.0559,17.0559,17.0486,17.0559,4400.0
2013-02-08 13:30:00,23.27,23.28,23.27,23.28,17500.0,17.0559,17.0633,17.0559,17.0633,17500.0
2013-02-08 13:35:00,23.27,23.28,23.27,23.28,2400.0,17.0559,17.0633,17.0559,17.0633,2400.0
2013-02-08 13:40:00,23.28,23.28,23.27,23.28,5200.0,17.0633,17.0633,17.0559,17.0633,5200.0
2013-02-08 13:45:00,23.28,23.28,23.27,23.27,2600.0,17.0633,17.0633,17.0559,17.0559,2600.0
2013-02-08 13:50:00,23.28,23.29,23.28,23.29,37500.0,17.0633,17.0706,17.0633,17.0706,37500.0
2013-02-08 13:55:00,23.29,23.31,23.28,23.3,43600.0,17.0706,17.0852,17.0633,17.0779,43600.0
2013-02-08 14:00:00,23.3,23.3,23.28,23.29,11400.0,17.0779,17.0779,17.0633,17.0706,11400.0
2013-02-08 14:05:00,23.28,23.3,23.28,23.3,20200.0,17.0633,17.0779,17.0633,17.0779,20200.0
2013-02-08 14:10:00,23.3,23.3,23.29,23.3,12900.0,17.0779,17.0779,17.0706,17.0779,12900.0
2013-02-08 14:15:00,23.3,23.3,23.29,23.29,14300.0,17.0779,17.0779,17.0706,17.0706,14300.0
2013-02-08 14:20:00,23.29,23.3,23.29,23.29,7300.0,17.0706,17.0779,17.0706,17.0706,7300.0
2013-02-08 14:25:00,23.29,23.3,23.28,23.29,25500.0,17.0706,17.0779,17.0633,17.0706,25500.0
2013-02-08 14:30:00,23.29,23.31,23.29,23.31,32300.0,17.0706,17.0852,17.0706,17.0852,32300.0
2013-02-08 14:35:00,23.31,23.31,23.3,23.3,36400.0,17.0852,17.0852,17.0779,17.0779,36400.0
2013-02-08 14:40:00,23.3,23.31,23.29,23.3,30600.0,17.0779,17.0852,17.0706,17.0779,30600.0
2013-02-08 14:45:00,23.3,23.31,23.27,23.28,46600.0,17.0779,17.0852,17.0559,17.0633,46600.0
2013-02-08 14:50:00,23.27,23.3,23.27,23.3,49200.0,17.0559,17.0779,17.0559,17.0779,49200.0
2013-02-08 14:55:00,23.3,23.32,23.29,23.31,40900.0,17.0779,17.0926,17.0706,17.0852,40900.0
2013-02-08 15:00:00,23.31,23.32,23.31,23.32,26500.0,17.0852,17.0926,17.0852,17.0926,26500.0
2013-02-08 15:05:00,23.32,23.34,23.31,23.34,49000.0,17.0926,17.1072,17.0852,17.1072,49000.0
2013-02-08 15:10:00,23.34,23.35,23.33,23.34,61200.0,17.1072,17.1146,17.0999,17.1072,61200.0
2013-02-08 15:15:00,23.35,23.35,23.34,23.35,24500.0,17.1146,17.1146,17.1072,17.1146,24500.0
2013-02-08 15:20:00,23.35,23.35,23.34,23.35,73400.0,17.1146,17.1146,17.1072,17.1146,73400.0
2013-02-08 15:25:00,23.35,23.35,23.34,23.35,57700.0,17.1146,17.1146,17.1072,17.1146,57700.0
2013-02-08 15:30:00,23.35,23.35,23.34,23.34,39900.0,17.1146,17.1146,17.1072,17.1072,39900.0
2013-02-08 15:35:00,23.35,23.36,23.34,23.36,152900.0,17.1146,17.1219,17.1072,17.1219,152900.0
2013-02-08 15:40:00,23.36,23.38,23.35,23.37,96500.0,17.1219,17.1366,17.1146,17.1292,96500.0
2013-02-08 15:45:00,23.37,23.4,23.37,23.39,153900.0,17.1292,17.1512,17.1292,17.1439,153900.0
2013-02-08 15:50:00,23.4,23.4,23.39,23.39,112900.0,17.1512,17.1512,17.1439,17.1439,112900.0
2013-02-08 15:55:00,23.39,23.44,23.39,23.44,870900.0,17.1439,17.1805,17.1439,17.1805,870900.0
2013-02-11 09:30:00,23.52,23.52,23.36,23.38,86500.0,17.2392,17.2392,17.1219,17.1366,86500.0
2013-02-11 09:35:00,23.38,23.44,23.38,23.43,35400.0,17.1366,17.1805,17.1366,17.1732,35400.0
2013-02-11 09:40:00,23.42,23.43,23.39,23.41,23000.0,17.1659,17.1732,17.1439,17.1585,23000.0
2013-02-11 09:45:00,23.41,23.45,23.41,23.45,17500.0,17.1585,17.1879,17.1585,17.1879,17500.0
2013-02-11 09:50:00,23.45,23.47,23.45,23.47,49900.0,17.1879,17.2025,17.1879,17.2025,49900.0
2013-02-11 09:55:00,23.47,23.5,23.45,23.5,98800.0,17.2025,17.2245,17.1879,17.2245,98800.0
2013-02-11 10:00:00,23.5,23.53,23.49,23.51,46400.0,17.2245,17.2465,17.2172,17.2318,46400.0
2013-02-11 10:05:00,23.5,23.52,23.5,23.5,53600.0,17.2245,17.2392,17.2245,17.2245,53600.0
2013-02-11 10:10:00,23.51,23.51,23.47,23.48,71300.0,17.2318,17.2318,17.2025,17.2099,71300.0
2013-02-11 10:15:00,23.48,23.48,23.44,23.48,94300.0,17.2099,17.2099,17.1805,17.2099,94300.0
2013-02-11 10:20:00,23.48,23.51,23.47,23.5,26900.0,17.2099,17.2318,17.2025,17.2245,26900.0
2013-02-11 10:25:00,23.5,23.52,23.5,23.52,25100.0,17.2245,17.2392,17.2245,17.2392,25100.0
2013-02-11 10:30:00,23.52,23.53,23.5,23.51,41500.0,17.2392,17.2465,17.2245,17.2318,41500.0
2013-02-11 10:35:00,23.5,23.54,23.49,23.54,73500.0,17.2245,17.2538,17.2172,17.2538,73500.0
2013-02-11 10:40:00,23.54,23.55,23.51,23.52,77200.0,17.2538,17.2612,17.2318,17.2392,77200.0
2013-02-11 10:45:00,23.51,23.55,23.51,23.54,33600.0,17.2318,17.2612,17.2318,17.2538,33600.0
2013-02-11 10:50:00,23.54,23.57,23.52,23.56,62000.0,17.2538,17.2758,17.2392,17.2685,62000.0
2013-02-11 10:55:00,23.56,23.59,23.56,23.57,61300.0,17.2685,17.2905,17.2685,17.2758,61300.0
2013-02-11 11:00:00,23.57,23.58,23.55,23.57,36900.0,17.2758,17.2831,17.2612,17.2758,36900.0
2013-02-11 11:05:00,23.56,23.57,23.55,23.57,51200.0,17.2685,17.2758,17.2612,17.2758,51200.0
2013-02-11 11:10:00,23.57,23.57,23.54,23.55,24200.0,17.2758,17.2758,17.2538,17.2612,24200.0
2013-02-11 11:15:00,23.54,23.55,23.52,23.53,39100.0,17.2538,17.2612,17.2392,17.2465,39100.0
2013-02-11 11:20:00,23.53,23.54,23.52,23.53,35100.0,17.2465,17.2538,17.2392,17.2465,35100.0
2013-02-11 11:25:00,23.54,23.54,23.51,23.52,73200.0,17.2538,17.2538,17.2318,17.2392,73200.0
2013-02-11 11:30:00,23.52,23.52,23.51,23.51,12700.0,17.2392,17.2392,17.2318,17.2318,12700.0
2013-02-11 11:35:00,23.51,23.52,23.5,23.52,60900.0,17.2318,17.2392,17.2245,17.2392,60900.0
2013-02-11 11:40:00,23.52,23.52,23.48,23.48,24000.0,17.2392,17.2392,17.2099,17.2099,24000.0
2013-02-11 11:45:00,23.48,23.5,23.48,23.5,26000.0,17.2099,17.2245,17.2099,17.2245,26000.0
2013-02-11 11:50:00,23.5,23.5,23.48,23.48,18500.0,17.2245,17.2245,17.2099,17.2099,18500.0
2013-02-11 11:55:00,23.49,23.5,23.47,23.5,35700.0,17.2172,17.2245,17.2025,17.2245,35700.0
2013-02-11 12:00:00,23.5,23.5,23.47,23.47,28200.0,17.2245,17.2245,17.2025,17.2025,28200.0
2013-02-11 12:05:00,23.47,23.48,23.46,23.46,25600.0,17.2025,17.2099,17.1952,17.1952,25600.0
2013-02-11 12:10:00,23.46,23.46,23.43,23.44,28000.0,17.1952,17.1952,17.1732,17.1805,28000.0
2013-02-11 12:15:00,23.45,23.45,23.44,23.44,3300.0,17.1879,17.1879,17.1805,17.1805,3300.0
2013-02-11 12:20:00,23.45,23.48,23.44,23.48,45300.0,17.1879,17.2099,17.1805,17.2099,45300.0
2013-02-11 12:25:00,23.48,23.48,23.48,23.48,8400.0,17.2099,17.2099,17.2099,17.2099,8400.0
2013-02-11 12:30:00,23.48,23.48,23.45,23.46,43800.0,17.2099,17.2099,17.1879,17.1952,43800.0
2013-02-11 12:35:00,23.45,23.46,23.43,23.46,35900.0,17.1879,17.1952,17.1732,17.1952,35900.0
2013-02-11 12:40:00,23.46,23.47,23.45,23.45,18300.0,17.1952,17.2025,17.1879,17.1879,18300.0
2013-02-11 12:45:00,23.45,23.47,23.45,23.47,40600.0,17.1879,17.2025,17.1879,17.2025,40600.0
2013-02-11 12:50:00,23.46,23.49,23.46,23.49,44100.0,17.1952,17.2172,17.1952,17.2172,44100.0
2013-02-11 12:55:00,23.49,23.5,23.47,23.49,41700.0,17.2172,17.2245,17.2025,17.2172,41700.0
2013-02-11 13:00:00,23.48,23.5,23.47,23.48,21800.0,17.2099,17.2245,17.2025,17.2099,21800.0
2013-02-11 13:05:00,23.48,23.5,23.48,23.5,32100.0,17.2099,17.2245,17.2099,17.2245,32100.0
2013-02-11 13:10:00,23.5,23.5,23.49,23.5,18500.0,17.2245,17.2245,17.2172,17.2245,18500.0
2013-02-11 13:15:00,23.49,23.5,23.48,23.5,23500.0,17.2172,17.2245,17.2099,17.2245,23500.0
2013-02-11 13:20:00,23.5,23.5,23.49,23.5,3800.0,17.2245,17.2245,17.2172,17.2245,3800.0
2013-02-11 13:25:00,23.5,23.5,23.49,23.5,15600.0,17.2245,17.2245,17.2172,17.2245,15600.0
2013-02-11 13:30:00,23.5,23.5,23.47,23.49,35700.0,17.2245,17.2245,17.2025,17.2172,35700.0
2013-02-11 13:35:00,23.49,23.51,23.47,23.51,72500.0,17.2172,17.2318,17.2025,17.2318,72500.0
2013-02-11 13:40:00,23.51,23.51,23.5,23.51,49400.0,17.2318,17.2318,17.2245,17.2318,49400.0
2013-02-11 13:45:00,23.51,23.51,23.49,23.51,72700.0,17.2318,17.2318,17.2172,17.2318,72700.0
2013-02-11 13:50:00,23.51,23.51,23.49,23.51,43800.0,17.2318,17.2318,17.2172,17.2318,43800.0
2013-02-11 13:55:00,23.51,23.53,23.5,23.53,11600.0,17.2318,17.2465,17.2245,17.2465,11600.0
2013-02-11 14:00:00,23.53,23.53,23.5,23.52,33200.0,17.2465,17.2465,17.2245,17.2392,33200.0
2013-02-11 14:05:00,23.53,23.53,23.52,23.53,12300.0,17.2465,17.2465,17.2392,17.2465,12300.0
2013-02-11 14:10:00,23.53,23.53,23.52,23.53,7700.0,17.2465,17.2465,17.2392,17.2465,7700.0
2013-02-11 14:15:00,23.53,23.53,23.52,23.53,12700.0,17.2465,17.2465,17.2392,17.2465,12700.0
2013-02-11 14:20:00,23.53,23.53,23.52,23.53,8100.0,17.2465,17.2465,17.2392,17.2465,8100.0
2013-02-11 14:25:00,23.53,23.53,23.52,23.53,7500.0,17.2465,17.2465,17.2392,17.2465,7500.0
2013-02-11 14:30:00,23.53,23.53,23.52,23.52,24900.0,17.2465,17.2465,17.2392,17.2392,24900.0
2013-02-11 14:35:00,23.52,23.54,23.51,23.54,59900.0,17.2392,17.2538,17.2318,17.2538,59900.0
2013-02-11 14:40:00,23.54,23.54,23.53,23.54,6900.0,17.2538,17.2538,17.2465,17.2538,6900.0
2013-02-11 14:45:00,23.53,23.56,23.53,23.56,42200.0,17.2465,17.2685,17.2465,17.2685,42200.0
2013-02-11 14:50:00,23.55,23.56,23.52,23.54,54500.0,17.2612,17.2685,17.2392,17.2538,54500.0
2013-02-11 14:55:00,23.54,23.54,23.53,23.54,9600.0,17.2538,17.2538,17.2465,17.2538,9600.0
2013-02-11 15:00:00,23.54,23.55,23.52,23.54,110800.0,17.2538,17.2612,17.2392,17.2538,110800.0
2013-02-11 15:05:00,23.54,23.54,23.52,23.54,70600.0,17.2538,17.2538,17.2392,17.2538,70600.0
2013-02-11 15:10:00,23.54,23.58,23.53,23.55,78100.0,17.2538,17.2831,17.2465,17.2612,78100.0
2013-02-11 15:15:00,23.56,23.56,23.54,23.55,27800.0,17.2685,17.2685,17.2538,17.2612,27800.0
2013-02-11 15:20:00,23.54,23.57,23.54,23.55,94100.0,17.2538,17.2758,17.2538,17.2612,94100.0
2013-02-11 15:25:00,23.56,23.56,23.54,23.54,30200.0,17.2685,17.2685,17.2538,17.2538,30200.0
2013-02-11 15:30:00,23.55,23.56,23.53,23.56,91300.0,17.2612,17.2685,17.2465,17.2685,91300.0
2013-02-11 15:35:00,23.56,23.57,23.55,23.56,33000.0,17.2685,17.2758,17.2612,17.2685,33000.0
2013-02-11 15:40:00,23.57,23.58,23.56,23.58,40300.0,17.2758,17.2831,17.2685,17.2831,40300.0
2013-02-11 15:45:00,23.58,23.59,23.57,23.59,100600.0,17.2831,17.2905,17.2758,17.2905,100600.0
2013-02-11 15:50:00,23.59,23.59,23.56,23.57,95600.0,17.2905,17.2905,17.2685,17.2758,95600.0
2013-02-11 15:55:00,23.57,23.57,23.56,23.57,153800.0,17.2758,17.2758,17.2685,17.2758,153800.0
2013-02-12 09:30:00,23.52,23.6,23.45,23.55,50800.0,17.2392,17.2978,17.1879,17.2612,50800.0
2013-02-12 09:35:00,23.56,23.58,23.54,23.57,19700.0,17.2685,17.2831,17.2538,17.2758,19700.0
2013-02-12 09:40:00,23.56,23.6,23.54,23.58,29800.0,17.2685,17.2978,17.2538,17.2831,29800.0
2013-02-12 09:45:00,23.57,23.6,23.57,23.6,23300.0,17.2758,17.2978,17.2758,17.2978,23300.0
2013-02-12 09:50:00,23.59,23.61,23.59,23.61,12300.0,17.2905,17.3051,17.2905,17.3051,12300.0
2013-02-12 09:55:00,23.61,23.61,23.56,23.59,13100.0,17.3051,17.3051,17.2685,17.2905,13100.0
2013-02-12 10:00:00,23.59,23.6,23.57,23.6,17800.0,17.2905,17.2978,17.2758,17.2978,17800.0
2013-02-12 10:05:00,23.59,23.61,23.58,23.59,17000.0,17.2905,17.3051,17.2831,17.2905,17000.0
2013-02-12 10:10:00,23.59,23.61,23.58,23.61,149300.0,17.2905,17.3051,17.2831,17.3051,149300.0
2013-02-12 10:15:00,23.6,23.62,23.6,23.61,44400.0,17.2978,17.3125,17.2978,17.3051,44400.0
2013-02-12 10:20:00,23.61,23.65,23.6,23.64,45000.0,17.3051,17.3345,17.2978,17.3271,45000.0
2013-02-12 10:25:00,23.64,23.65,23.61,23.61,32200.0,17.3271,17.3345,17.3051,17.3051,32200.0
2013-02-12 10:30:00,23.62,23.62,23.6,23.62,54700.0,17.3125,17.3125,17.2978,17.3125,54700.0
2013-02-12 10:35:00,23.63,23.63,23.61,23.63,16200.0,17.3198,17.3198,17.3051,17.3198,16200.0
2013-02-12 10:40:00,23.62,23.63,23.61,23.63,11500.0,17.3125,17.3198,17.3051,17.3198,11500.0
2013-02-12 10:45:00,23.63,23.63,23.61,23.63,12500.0,17.3198,17.3198,17.3051,17.3198,12500.0
2013-02-12 10:50:00,23.63,23.65,23.62,23.65,26400.0,17.3198,17.3345,17.3125,17.3345,26400.0
2013-02-12 10:55:00,23.64,23.66,23.64,23.66,13500.0,17.3271,17.3418,17.3271,17.3418,13500.0
2013-02-12 11:00:00,23.66,23.66,23.65,23.66,5400.0,17.3418,17.3418,17.3345,17.3418,5400.0
2013-02-12 11:05:00,23.66,23.67,23.65,23.67,15300.0,17.3418,17.3491,17.3345,17.3491,15300.0
2013-02-12 11:10:00,23.67,23.69,23.66,23.69,42100.0,17.3491,17.3638,17.3418,17.3638,42100.0
2013-02-12 11:15:00,23.69,23.69,23.67,23.69,81300.0,17.3638,17.3638,17.3491,17.3638,81300.0
2013-02-12 11:20:00,23.69,23.73,23.69,23.72,60300.0,17.3638,17.3931,17.3638,17.3858,60300.0
2013-02-12 11:25:00,23.72,23.73,23.7,23.73,40800.0,17.3858,17.3931,17.3711,17.3931,40800.0
2013-02-12 11:30:00,23.73,23.73,23.7,23.72,28500.0,17.3931,17.3931,17.3711,17.3858,28500.0
2013-02-12 11:35:00,23.72,23.72,23.71,23.72,6900.0,17.3858,17.3858,17.3784,17.3858,6900.0
2013-02-12 11:40:00,23.72,23.73,23.71,23.73,18500.0,17.3858,17.3931,17.3784,17.3931,18500.0
2013-02-12 11:45:00,23.73,23.73,23.7,23.71,19300.0,17.3931,17.3931,17.3711,17.3784,19300.0
2013-02-12 11:50:00,23.71,23.71,23.69,23.69,11900.0,17.3784,17.3784,17.3638,17.3638,11900.0
2013-02-12 11:55:00,23.69,23.7,23.68,23.68,27900.0,17.3638,17.3711,17.3564,17.3564,27900.0
2013-02-12 12:00:00,23.68,23.69,23.68,23.69,3700.0,17.3564,17.3638,17.3564,17.3638,3700.0
2013-02-12 12:05:00,23.69,23.69,23.66,23.69,52900.0,17.3638,17.3638,17.3418,17.3638,52900.0
2013-02-12 12:10:00,23.69,23.69,23.67,23.68,15800.0,17.3638,17.3638,17.3491,17.3564,15800.0
2013-02-12 12:15:00,23.68,23.69,23.68,23.69,18500.0,17.3564,17.3638,17.3564,17.3638,18500.0
2013-02-12 12:20:00,23.68,23.71,23.68,23.71,17000.0,17.3564,17.3784,17.3564,17.3784,17000.0
2013-02-12 12:25:00,23.71,23.71,23.7,23.71,18100.0,17.3784,17.3784,17.3711,17.3784,18100.0
2013-02-12 12:30:00,23.71,23.71,23.7,23.71,11100.0,17.3784,17.3784,17.3711,17.3784,11100.0
2013-02-12 12:35:00,23.71,23.71,23.7,23.71,13600.0,17.3784,17.3784,17.3711,17.3784,13600.0
2013-02-12 12:40:00,23.71,23.73,23.7,23.71,45000.0,17.3784,17.3931,17.3711,17.3784,45000.0
2013-02-12 12:45:00,23.71,23.71,23.7,23.71,5500.0,17.3784,17.3784,17.3711,17.3784,5500.0
2013-02-12 12:50:00,23.71,23.72,23.71,23.72,20600.0,17.3784,17.3858,17.3784,17.3858,20600.0
2013-02-12 12:55:00,23.72,23.72,23.71,23.72,8100.0,17.3858,17.3858,17.3784,17.3858,8100.0
2013-02-12 13:00:00,23.72,23.72,23.71,23.72,16400.0,17.3858,17.3858,17.3784,17.3858,16400.0
2013-02-12 13:05:00,23.72,23.72,23.71,23.71,4900.0,17.3858,17.3858,17.3784,17.3784,4900.0
2013-02-12 13:10:00,23.71,23.72,23.71,23.72,13600.0,17.3784,17.3858,17.3784,17.3858,13600.0
2013-02-12 13:15:00,23.72,23.73,23.71,23.73,26700.0,17.3858,17.3931,17.3784,17.3931,26700.0
2013-02-12 13:20:00,23.73,23.73,23.72,23.72,10400.0,17.3931,17.3931,17.3858,17.3858,10400.0
2013-02-12 13:25:00,23.72,23.73,23.72,23.73,17500.0,17.3858,17.3931,17.3858,17.3931,17500.0
2013-02-12 13:30:00,23.73,23.73,23.72,23.73,9800.0,17.3931,17.3931,17.3858,17.3931,9800.0
2013-02-12 13:35:00,23.73,23.73,23.72,23.73,6300.0,17.3931,17.3931,17.3858,17.3931,6300.0
2013-02-12 13:40:00,23.73,23.73,23.72,23.73,6200.0,17.3931,17.3931,17.3858,17.3931,6200.0
2013-02-12 13:45:00,23.73,23.73,23.72,23.73,16200.0,17.3931,17.3931,17.3858,17.3931,16200.0
2013-02-12 13:50:00,23.73,23.73,23.7,23.7,41400.0,17.3931,17.3931,17.3711,17.3711,41400.0
2013-02-12 13:55:00,23.71,23.71,23.69,23.71,52900.0,17.3784,17.3784,17.3638,17.3784,52900.0
2013-02-12 14:00:00,23.71,23.71,23.69,23.7,76000.0,17.3784,17.3784,17.3638,17.3711,76000.0
2013-02-12 14:05:00,23.71,23.71,23.7,23.71,22200.0,17.3784,17.3784,17.3711,17.3784,22200.0
2013-02-12 14:10:00,23.71,23.71,23.7,23.71,21500.0,17.3784,17.3784,17.3711,17.3784,21500.0
2013-02-12 14:15:00,23.71,23.71,23.7,23.71,37500.0,17.3784,17.3784,17.3711,17.3784,37500.0
2013-02-12 14:20:00,23.71,23.72,23.7,23.72,35500.0,17.3784,17.3858,17.3711,17.3858,35500.0
2013-02-12 14:25:00,23.72,23.72,23.71,23.72,9100.0,17.3858,17.3858,17.3784,17.3858,9100.0
2013-02-12 14:30:00,23.72,23.73,23.7,23.73,78800.0,17.3858,17.3931,17.3711,17.3931,78800.0
2013-02-12 14:35:00,23.73,23.73,23.72,23.73,14300.0,17.3931,17.3931,17.3858,17.3931,14300.0
2013-02-12 14:40:00,23.73,23.73,23.72,23.73,14200.0,17.3931,17.3931,17.3858,17.3931,14200.0
2013-02-12 14:45:00,23.73,23.73,23.71,23.73,66700.0,17.3931,17.3931,17.3784,17.3931,66700.0
2013-02-12 14:50:00,23.72,23.73,23.72,23.73,15800.0,17.3858,17.3931,17.3858,17.3931,15800.0
2013-02-12 14:55:00,23.73,23.73,23.71,23.71,45100.0,17.3931,17.3931,17.3784,17.3784,45100.0
2013-02-12 15:00:00,23.71,23.71,23.7,23.7,37600.0,17.3784,17.3784,17.3711,17.3711,37600.0
2013-02-12 15:05:00,23.7,23.71,23.69,23.71,37900.0,17.3711,17.3784,17.3638,17.3784,37900.0
2013-02-12 15:10:00,23.7,23.71,23.7,23.7,30200.0,17.3711,17.3784,17.3711,17.3711,30200.0
2013-02-12 15:15:00,23.71,23.72,23.7,23.71,67600.0,17.3784,17.3858,17.3711,17.3784,67600.0
2013-02-12 15:20:00,23.72,23.72,23.7,23.7,50100.0,17.3858,17.3858,17.3711,17.3711,50100.0
2013-02-12 15:25:00,23.7,23.74,23.7,23.73,114700.0,17.3711,17.4004,17.3711,17.3931,114700.0
2013-02-12 15:30:00,23.73,23.73,23.7,23.71,44300.0,17.3931,17.3931,17.3711,17.3784,44300.0
2013-02-12 15:35:00,23.7,23.71,23.67,23.69,99000.0,17.3711,17.3784,17.3491,17.3638,99000.0
2013-02-12 15:40:00,23.69,23.71,23.69,23.71,61900.0,17.3638,17.3784,17.3638,17.3784,61900.0
2013-02-12 15:45:00,23.71,23.71,23.7,23.71,69100.0,17.3784,17.3784,17.3711,17.3784,69100.0
2013-02-12 15:50:00,23.71,23.73,23.7,23.73,144300.0,17.3784,17.3931,17.3711,17.3931,144300.0
2013-02-12 15:55:00,23.73,23.76,23.72,23.75,247300.0,17.3931,17.4151,17.3858,17.4078,247300.0
2013-02-13 09:30:00,23.76,24.26,23.61,24.22,345100.0,17.4151,17.7816,17.3051,17.7522,345100.0
2013-02-13 09:35:00,24.22,24.25,24.03,24.08,91700.0,17.7522,17.7742,17.613,17.6496,91700.0
2013-02-13 09:40:00,24.07,24.14,24.07,24.11,113000.0,17.6423,17.6936,17.6423,17.6716,113000.0
2013-02-13 09:45:00,24.1,24.11,24.07,24.11,144000.0,17.6643,17.6716,17.6423,17.6716,144000.0
2013-02-13 09:50:00,24.11,24.15,24.1,24.13,50300.0,17.6716,17.7009,17.6643,17.6863,50300.0
2013-02-13 09:55:00,24.13,24.15,24.12,24.14,146400.0,17.6863,17.7009,17.6789,17.6936,146400.0
2013-02-13 10:00:00,24.13,24.14,24.12,24.13,42400.0,17.6863,17.6936,17.6789,17.6863,42400.0
2013-02-13 10:05:00,24.13,24.22,24.13,24.21,127000.0,17.6863,17.7522,17.6863,17.7449,127000.0
2013-02-13 10:10:00,24.21,24.22,24.18,24.19,59100.0,17.7449,17.7522,17.7229,17.7303,59100.0
2013-02-13 10:15:00,24.19,24.19,24.16,24.19,61400.0,17.7303,17.7303,17.7083,17.7303,61400.0
2013-02-13 10:20:00,24.19,24.21,24.17,24.17,93000.0,17.7303,17.7449,17.7156,17.7156,93000.0
2013-02-13 10:25:00,24.18,24.18,24.15,24.16,59700.0,17.7229,17.7229,17.7009,17.7083,59700.0
2013-02-13 10:30:00,24.17,24.24,24.16,24.24,315300.0,17.7156,17.7669,17.7083,17.7669,315300.0
2013-02-13 10:35:00,24.24,24.24,24.22,24.23,116100.0,17.7669,17.7669,17.7522,17.7596,116100.0
2013-02-13 10:40:00,24.23,24.23,24.22,24.23,16200.0,17.7596,17.7596,17.7522,17.7596,16200.0
2013-02-13 10:45:00,24.22,24.23,24.22,24.23,52100.0,17.7522,17.7596,17.7522,17.7596,52100.0
2013-02-13 10:50:00,24.22,24.23,24.22,24.22,92500.0,17.7522,17.7596,17.7522,17.7522,92500.0
2013-02-13 10:55:00,24.23,24.23,24.21,24.21,150900.0,17.7596,17.7596,17.7449,17.7449,150900.0
2013-02-13 11:00:00,24.21,24.21,24.12,24.16,196200.0,17.7449,17.7449,17.6789,17.7083,196200.0
2013-02-13 11:05:00,24.15,24.16,24.13,24.14,60300.0,17.7009,17.7083,17.6863,17.6936,60300.0
2013-02-13 11:10:00,24.13,24.17,24.13,24.17,108100.0,17.6863,17.7156,17.6863,17.7156,108100.0
2013-02-13 11:15:00,24.17,24.17,24.16,24.16,30000.0,17.7156,17.7156,17.7083,17.7083,30000.0
2013-02-13 11:20:00,24.17,24.2,24.16,24.19,68000.0,17.7156,17.7376,17.7083,17.7303,68000.0
2013-02-13 11:25:00,24.18,24.19,24.17,24.19,54400.0,17.7229,17.7303,17.7156,17.7303,54400.0
2013-02-13 11:30:00,24.19,24.2,24.18,24.19,17000.0,17.7303,17.7376,17.7229,17.7303,17000.0
2013-02-13 11:35:00,24.2,24.2,24.18,24.18,78400.0,17.7376,17.7376,17.7229,17.7229,78400.0
2013-02-13 11:40:00,24.18,24.19,24.18,24.18,28900.0,17.7229,17.7303,17.7229,17.7229,28900.0
2013-02-13 11:45:00,24.18,24.19,24.18,24.18,10900.0,17.7229,17.7303,17.7229,17.7229,10900.0
2013-02-13 11:50:00,24.18,24.19,24.18,24.18,36900.0,17.7229,17.7303,17.7229,17.7229,36900.0
2013-02-13 11:55:00,24.18,24.2,24.17,24.2,102600.0,17.7229,17.7376,17.7156,17.7376,102600.0
2013-02-13 12:00:00,24.19,24.23,24.18,24.19,132800.0,17.7303,17.7596,17.7229,17.7303,132800.0
2013-02-13 12:05:00,24.2,24.21,24.19,24.2,13600.0,17.7376,17.7449,17.7303,17.7376,13600.0
2013-02-13 12:10:00,24.21,24.21,24.2,24.2,34500.0,17.7449,17.7449,17.7376,17.7376,34500.0
2013-02-13 12:15:00,24.2,24.22,24.2,24.21,36000.0,17.7376,17.7522,17.7376,17.7449,36000.0
2013-02-13 12:20:00,24.21,24.22,24.2,24.2,15200.0,17.7449,17.7522,17.7376,17.7376,15200.0
2013-02-13 12:25:00,24.21,24.21,24.19,24.2,112600.0,17.7449,17.7449,17.7303,17.7376,112600.0
2013-02-13 12:30:00,24.2,24.22,24.19,24.19,84800.0,17.7376,17.7522,17.7303,17.7303,84800.0
2013-02-13 12:35:00,24.2,24.2,24.19,24.19,17200.0,17.7376,17.7376,17.7303,17.7303,17200.0
2013-02-13 12:40:00,24.19,24.21,24.19,24.21,31200.0,17.7303,17.7449,17.7303,17.7449,31200.0
2013-02-13 12:45:00,24.21,24.23,24.2,24.2,31800.0,17.7449,17.7596,17.7376,17.7376,31800.0
2013-02-13 12:50:00,24.2,24.21,24.2,24.2,29400.0,17.7376,17.7449,17.7376,17.7376,29400.0
2013-02-13 12:55:00,24.2,24.21,24.19,24.21,36000.0,17.7376,17.7449,17.7303,17.7449,36000.0
2013-02-13 13:00:00,24.21,24.23,24.2,24.23,69900.0,17.7449,17.7596,17.7376,17.7596,69900.0
2013-02-13 13:05:00,24.22,24.23,24.2,24.2,75300.0,17.7522,17.7596,17.7376,17.7376,75300.0
2013-02-13 13:10:00,24.2,24.21,24.2,24.2,9100.0,17.7376,17.7449,17.7376,17.7376,9100.0
2013-02-13 13:15:00,24.2,24.21,24.2,24.21,16000.0,17.7376,17.7449,17.7376,17.7449,16000.0
2013-02-13 13:20:00,24.2,24.21,24.2,24.21,11400.0,17.7376,17.7449,17.7376,17.7449,11400.0
2013-02-13 13:25:00,24.2,24.21,24.2,24.2,20800.0,17.7376,17.7449,17.7376,17.7376,20800.0
2013-02-13 13:30:00,24.2,24.21,24.2,24.21,7200.0,17.7376,17.7449,17.7376,17.7449,7200.0
2013-02-13 13:35:00,24.21,24.21,24.2,24.2,11000.0,17.7449,17.7449,17.7376,17.7376,11000.0
2013-02-13 13:40:00,24.21,24.21,24.2,24.21,11200.0,17.7449,17.7449,17.7376,17.7449,11200.0
2013-02-13 13:45:00,24.21,24.23,24.2,24.23,51500.0,17.7449,17.7596,17.7376,17.7596,51500.0
2013-02-13 13:50:00,24.22,24.23,24.22,24.22,56900.0,17.7522,17.7596,17.7522,17.7522,56900.0
2013-02-13 13:55:00,24.23,24.23,24.22,24.23,27200.0,17.7596,17.7596,17.7522,17.7596,27200.0
2013-02-13 14:00:00,24.22,24.23,24.22,24.23,10300.0,17.7522,17.7596,17.7522,17.7596,10300.0
2013-02-13 14:05:00,24.23,24.23,24.22,24.23,14200.0,17.7596,17.7596,17.7522,17.7596,14200.0
2013-02-13 14:10:00,24.23,24.25,24.23,24.25,125500.0,17.7596,17.7742,17.7596,17.7742,125500.0
2013-02-13 14:15:00,24.24,24.29,24.24,24.28,115000.0,17.7669,17.8035,17.7669,17.7962,115000.0
2013-02-13 14:20:00,24.28,24.29,24.28,24.29,52900.0,17.7962,17.8035,17.7962,17.8035,52900.0
2013-02-13 14:25:00,24.29,24.29,24.27,24.28,48400.0,17.8035,17.8035,17.7889,17.7962,48400.0
2013-02-13 14:30:00,24.28,24.28,24.25,24.27,249200.0,17.7962,17.7962,17.7742,17.7889,249200.0
2013-02-13 14:35:00,24.27,24.29,24.26,24.29,292900.0,17.7889,17.8035,17.7816,17.8035,292900.0
2013-02-13 14:40:00,24.28,24.29,24.28,24.29,30400.0,17.7962,17.8035,17.7962,17.8035,30400.0
2013-02-13 14:45:00,24.29,24.31,24.28,24.31,141600.0,17.8035,17.8182,17.7962,17.8182,141600.0
2013-02-13 14:50:00,24.31,24.33,24.31,24.32,46800.0,17.8182,17.8329,17.8182,17.8255,46800.0
2013-02-13 14:55:00,24.33,24.36,24.31,24.36,288500.0,17.8329,17.8549,17.8182,17.8549,288500.0
2013-02-13 15:00:00,24.36,24.39,24.35,24.39,97500.0,17.8549,17.8768,17.8475,17.8768,97500.0
2013-02-13 15:05:00,24.39,24.39,24.38,24.39,40600.0,17.8768,17.8768,17.8695,17.8768,40600.0
2013-02-13 15:10:00,24.39,24.39,24.38,24.39,31000.0,17.8768,17.8768,17.8695,17.8768,31000.0
2013-02-13 15:15:00,24.39,24.45,24.38,24.44,246400.0,17.8768,17.9208,17.8695,17.9135,246400.0
2013-02-13 15:20:00,24.45,24.47,24.4,24.4,121000.0,17.9208,17.9355,17.8842,17.8842,121000.0
2013-02-13 15:25:00,24.4,24.41,24.36,24.36,85000.0,17.8842,17.8915,17.8549,17.8549,85000.0
2013-02-13 15:30:00,24.35,24.37,24.3,24.31,183600.0,17.8475,17.8622,17.8109,17.8182,183600.0
2013-02-13 15:35:00,24.3,24.34,24.3,24.33,231200.0,17.8109,17.8402,17.8109,17.8329,231200.0
2013-02-13 15:40:00,24.33,24.41,24.32,24.4,214000.0,17.8329,17.8915,17.8255,17.8842,214000.0
2013-02-13 15:45:00,24.41,24.41,24.39,24.41,168800.0,17.8915,17.8915,17.8768,17.8915,168800.0
2013-02-13 15:50:00,24.41,24.45,24.4,24.44,218100.0,17.8915,17.9208,17.8842,17.9135,218100.0
2013-02-13 15:55:00,24.45,24.49,24.44,24.49,597200.0,17.9208,17.9501,17.9135,17.9501,597200.0
2013-02-14 09:30:00,24.38,24.49,24.21,24.36,326700.0,17.8695,17.9501,17.7449,17.8549,326700.0
2013-02-14 09:35:00,24.37,24.38,24.28,24.29,94800.0,17.8622,17.8695,17.7962,17.8035,94800.0
2013-02-14 09:40:00,24.29,24.3,24.19,24.22,179200.0,17.8035,17.8109,17.7303,17.7522,179200.0
2013-02-14 09:45:00,24.23,24.31,24.22,24.29,202500.0,17.7596,17.8182,17.7522,17.8035,202500.0
2013-02-14 09:50:00,24.29,24.29,24.25,24.25,76000.0,17.8035,17.8035,17.7742,17.7742,76000.0
2013-02-14 09:55:00,24.25,24.26,24.24,24.26,203000.0,17.7742,17.7816,17.7669,17.7816,203000.0
2013-02-14 10:00:00,24.26,24.29,24.25,24.28,180800.0,17.7816,17.8035,17.7742,17.7962,180800.0
2013-02-14 10:05:00,24.28,24.3,24.25,24.26,164100.0,17.7962,17.8109,17.7742,17.7816,164100.0
2013-02-14 10:10:00,24.26,24.3,24.25,24.3,135100.0,17.7816,17.8109,17.7742,17.8109,135100.0
2013-02-14 10:15:00,24.3,24.32,24.28,24.31,149700.0,17.8109,17.8255,17.7962,17.8182,149700.0
2013-02-14 10:20:00,24.31,24.31,24.27,24.28,70900.0,17.8182,17.8182,17.7889,17.7962,70900.0
2013-02-14 10:25:00,24.29,24.29,24.24,24.25,53600.0,17.8035,17.8035,17.7669,17.7742,53600.0
2013-02-14 10:30:00,24.25,24.26,24.23,24.23,190500.0,17.7742,17.7816,17.7596,17.7596,190500.0
2013-02-14 10:35:00,24.24,24.25,24.22,24.23,293900.0,17.7669,17.7742,17.7522,17.7596,293900.0
2013-02-14 10:40:00,24.23,24.23,24.18,24.18,102900.0,17.7596,17.7596,17.7229,17.7229,102900.0
2013-02-14 10:45:00,24.18,24.24,24.17,24.21,108000.0,17.7229,17.7669,17.7156,17.7449,108000.0
2013-02-14 10:50:00,24.21,24.21,24.19,24.2,83100.0,17.7449,17.7449,17.7303,17.7376,83100.0
2013-02-14 10:55:00,24.2,24.2,24.17,24.19,45500.0,17.7376,17.7376,17.7156,17.7303,45500.0
2013-02-14 11:00:00,24.18,24.2,24.18,24.19,52400.0,17.7229,17.7376,17.7229,17.7303,52400.0
2013-02-14 11:05:00,24.19,24.2,24.15,24.18,135300.0,17.7303,17.7376,17.7009,17.7229,135300.0
2013-02-14 11:10:00,24.18,24.18,24.17,24.18,26700.0,17.7229,17.7229,17.7156,17.7229,26700.0
2013-02-14 11:15:00,24.18,24.18,24.17,24.17,22200.0,17.7229,17.7229,17.7156,17.7156,22200.0
2013-02-14 11:20:00,24.17,24.18,24.13,24.14,52600.0,17.7156,17.7229,17.6863,17.6936,52600.0
2013-02-14 11:25:00,24.13,24.14,24.08,24.08,285500.0,17.6863,17.6936,17.6496,17.6496,285500.0
2013-02-14 11:30:00,24.08,24.1,24.04,24.06,152100.0,17.6496,17.6643,17.6203,17.635,152100.0
2013-02-14 11:35:00,24.06,24.07,24.01,24.03,181600.0,17.635,17.6423,17.5983,17.613,181600.0
2013-02-14 11:40:00,24.03,24.04,23.98,23.98,84600.0,17.613,17.6203,17.5763,17.5763,84600.0
2013-02-14 11:45:00,23.99,24.01,23.98,24.0,111900.0,17.5837,17.5983,17.5763,17.591,111900.0
2013-02-14 11:50:00,24.0,24.01,23.99,24.0,59200.0,17.591,17.5983,17.5837,17.591,59200.0
2013-02-14 11:55:00,24.0,24.01,23.99,24.0,174300.0,17.591,17.5983,17.5837,17.591,174300.0
2013-02-14 12:00:00,24.0,24.0,23.92,23.95,129200.0,17.591,17.591,17.5324,17.5543,129200.0
2013-02-14 12:05:00,23.96,24.01,23.96,24.0,65900.0,17.5617,17.5983,17.5617,17.591,65900.0
2013-02-14 12:10:00,23.99,24.01,23.99,24.01,133600.0,17.5837,17.5983,17.5837,17.5983,133600.0
2013-02-14 12:15:00,24.01,24.01,24.0,24.01,21000.0,17.5983,17.5983,17.591,17.5983,21000.0
2013-02-14 12:20:00,24.01,24.01,23.97,23.97,61800.0,17.5983,17.5983,17.569,17.569,61800.0
2013-02-14 12:25:00,23.98,23.98,23.95,23.95,38100.0,17.5763,17.5763,17.5543,17.5543,38100.0
2013-02-14 12:30:00,23.95,23.96,23.92,23.94,146500.0,17.5543,17.5617,17.5324,17.547,146500.0
2013-02-14 12:35:00,23.94,23.94,23.93,23.93,13400.0,17.547,17.547,17.5397,17.5397,13400.0
2013-02-14 12:40:00,23.94,23.94,23.91,23.92,126000.0,17.547,17.547,17.525,17.5324,126000.0
2013-02-14 12:45:00,23.92,23.95,23.92,23.94,76900.0,17.5324,17.5543,17.5324,17.547,76900.0
2013-02-14 12:50:00,23.93,23.94,23.92,23.92,26300.0,17.5397,17.547,17.5324,17.5324,26300.0
2013-02-14 12:55:00,23.93,23.93,23.86,23.88,146700.0,17.5397,17.5397,17.4884,17.503,146700.0
2013-02-14 13:00:00,23.88,23.9,23.86,23.89,84800.0,17.503,17.5177,17.4884,17.5104,84800.0
2013-02-14 13:05:00,23.9,23.9,23.89,23.89,12200.0,17.5177,17.5177,17.5104,17.5104,12200.0
2013-02-14 13:10:00,23.9,23.92,23.89,23.91,187400.0,17.5177,17.5324,17.5104,17.525,187400.0
2013-02-14 13:15:00,23.92,23.94,23.91,23.92,47100.0,17.5324,17.547,17.525,17.5324,47100.0
2013-02-14 13:20:00,23.93,23.93,23.92,23.93,20300.0,17.5397,17.5397,17.5324,17.5397,20300.0
2013-02-14 13:25:00,23.93,23.93,23.92,23.93,14600.0,17.5397,17.5397,17.5324,17.5397,14600.0
2013-02-14 13:30:00,23.93,23.94,23.92,23.93,45900.0,17.5397,17.547,17.5324,17.5397,45900.0
2013-02-14 13:35:00,23.93,23.94,23.91,23.94,54600.0,17.5397,17.547,17.525,17.547,54600.0
2013-02-14 13:40:00,23.93,24.0,23.93,24.0,54200.0,17.5397,17.591,17.5397,17.591,54200.0
2013-02-14 13:45:00,24.0,24.02,23.99,24.01,81600.0,17.591,17.6056,17.5837,17.5983,81600.0
2013-02-14 13:50:00,24.01,24.01,24.0,24.0,22300.0,17.5983,17.5983,17.591,17.591,22300.0
2013-02-14 13:55:00,24.01,24.01,24.0,24.01,111900.0,17.5983,17.5983,17.591,17.5983,111900.0
2013-02-14 14:00:00,24.01,24.01,24.0,24.01,40300.0,17.5983,17.5983,17.591,17.5983,40300.0
2013-02-14 14:05:00,24.01,24.03,24.0,24.02,194300.0,17.5983,17.613,17.591,17.6056,194300.0
2013-02-14 14:10:00,24.02,24.02,23.98,23.98,157300.0,17.6056,17.6056,17.5763,17.5763,157300.0
2013-02-14 14:15:00,23.98,24.0,23.98,23.99,19900.0,17.5763,17.591,17.5763,17.5837,19900.0
2013-02-14 14:20:00,24.0,24.01,23.99,24.01,75800.0,17.591,17.5983,17.5837,17.5983,75800.0
2013-02-14 14:25:00,24.01,24.01,23.99,24.0,40400.0,17.5983,17.5983,17.5837,17.591,40400.0
2013-02-14 14:30:00,24.0,24.01,23.98,24.0,68400.0,17.591,17.5983,17.5763,17.591,68400.0
2013-02-14 14:35:00,24.0,24.0,23.99,24.0,38400.0,17.591,17.591,17.5837,17.591,38400.0
2013-02-14 14:40:00,24.0,24.0,23.99,24.0,12600.0,17.591,17.591,17.5837,17.591,12600.0
2013-02-14 14:45:00,24.0,24.02,23.99,24.02,92300.0,17.591,17.6056,17.5837,17.6056,92300.0
2013-02-14 14:50:00,24.02,24.04,24.01,24.01,62900.0,17.6056,17.6203,17.5983,17.5983,62900.0
2013-02-14 14:55:00,24.02,24.02,24.01,24.01,48800.0,17.6056,17.6056,17.5983,17.5983,48800.0
2013-02-14 15:00:00,24.02,24.02,24.01,24.01,84700.0,17.6056,17.6056,17.5983,17.5983,84700.0
2013-02-14 15:05:00,24.02,24.02,23.99,24.0,107800.0,17.6056,17.6056,17.5837,17.591,107800.0
2013-02-14 15:10:00,24.0,24.01,23.99,24.01,168800.0,17.591,17.5983,17.5837,17.5983,168800.0
2013-02-14 15:15:00,24.0,24.01,24.0,24.0,55900.0,17.591,17.5983,17.591,17.591,55900.0
2013-02-14 15:20:00,24.0,24.01,23.99,24.0,93300.0,17.591,17.5983,17.5837,17.591,93300.0
2013-02-14 15:25:00,23.99,24.0,23.99,23.99,44000.0,17.5837,17.591,17.5837,17.5837,44000.0
2013-02-14 15:30:00,24.0,24.0,23.99,23.99,100000.0,17.591,17.591,17.5837,17.5837,100000.0
2013-02-14 15:35:00,24.0,24.0,23.99,24.0,54000.0,17.591,17.591,17.5837,17.591,54000.0
2013-02-14 15:40:00,24.0,24.01,23.95,23.97,280700.0,17.591,17.5983,17.5543,17.569,280700.0
2013-02-14 15:45:00,23.98,24.0,23.97,24.0,139100.0,17.5763,17.591,17.569,17.591,139100.0
2013-02-14 15:50:00,24.0,24.0,23.98,23.98,156000.0,17.591,17.591,17.5763,17.5763,156000.0
2013-02-14 15:55:00,23.99,24.0,23.98,23.99,270000.0,17.5837,17.591,17.5763,17.5837,270000.0
2013-02-15 09:30:00,24.03,24.08,23.98,24.02,463600.0,17.613,17.6496,17.5763,17.6056,463600.0
2013-02-15 09:35:00,24.02,24.12,24.02,24.11,35800.0,17.6056,17.6789,17.6056,17.6716,35800.0
2013-02-15 09:40:00,24.11,24.11,24.04,24.04,51500.0,17.6716,17.6716,17.6203,17.6203,51500.0
2013-02-15 09:45:00,24.04,24.1,24.02,24.09,372200.0,17.6203,17.6643,17.6056,17.657,372200.0
2013-02-15 09:50:00,24.1,24.17,24.1,24.17,84700.0,17.6643,17.7156,17.6643,17.7156,84700.0
2013-02-15 09:55:00,24.17,24.19,24.17,24.18,40600.0,17.7156,17.7303,17.7156,17.7229,40600.0
2013-02-15 10:00:00,24.19,24.19,24.17,24.17,21200.0,17.7303,17.7303,17.7156,17.7156,21200.0
2013-02-15 10:05:00,24.18,24.18,24.15,24.15,62400.0,17.7229,17.7229,17.7009,17.7009,62400.0
2013-02-15 10:10:00,24.15,24.17,24.14,24.17,55800.0,17.7009,17.7156,17.6936,17.7156,55800.0
2013-02-15 10:15:00,24.17,24.18,24.16,24.17,30300.0,17.7156,17.7229,17.7083,17.7156,30300.0
2013-02-15 10:20:00,24.18,24.19,24.16,24.19,31400.0,17.7229,17.7303,17.7083,17.7303,31400.0
2013-02-15 10:25:00,24.19,24.21,24.19,24.21,32500.0,17.7303,17.7449,17.7303,17.7449,32500.0
2013-02-15 10:30:00,24.21,24.21,24.13,24.13,129600.0,17.7449,17.7449,17.6863,17.6863,129600.0
2013-02-15 10:35:00,24.13,24.14,24.1,24.14,68500.0,17.6863,17.6936,17.6643,17.6936,68500.0
2013-02-15 10:40:00,24.13,24.14,24.13,24.14,56800.0,17.6863,17.6936,17.6863,17.6936,56800.0
2013-02-15 10:45:00,24.14,24.15,24.12,24.12,79900.0,17.6936,17.7009,17.6789,17.6789,79900.0
2013-02-15 10:50:00,24.12,24.13,24.1,24.12,81800.0,17.6789,17.6863,17.6643,17.6789,81800.0
2013-02-15 10:55:00,24.11,24.13,24.11,24.13,36700.0,17.6716,17.6863,17.6716,17.6863,36700.0
2013-02-15 11:00:00,24.13,24.15,24.11,24.11,82200.0,17.6863,17.7009,17.6716,17.6716,82200.0
2013-02-15 11:05:00,24.11,24.13,24.11,24.12,29400.0,17.6716,17.6863,17.6716,17.6789,29400.0
2013-02-15 11:10:00,24.13,24.15,24.12,24.13,61100.0,17.6863,17.7009,17.6789,17.6863,61100.0
2013-02-15 11:15:00,24.13,24.14,24.12,24.13,17900.0,17.6863,17.6936,17.6789,17.6863,17900.0
2013-02-15 11:20:00,24.14,24.14,24.12,24.12,33200.0,17.6936,17.6936,17.6789,17.6789,33200.0
2013-02-15 11:25:00,24.12,24.13,24.07,24.07,95900.0,17.6789,17.6863,17.6423,17.6423,95900.0
2013-02-15 11:30:00,24.07,24.1,24.05,24.09,55900.0,17.6423,17.6643,17.6276,17.657,55900.0
2013-02-15 11:35:00,24.1,24.1,24.07,24.08,53600.0,17.6643,17.6643,17.6423,17.6496,53600.0
2013-02-15 11:40:00,24.08,24.09,24.07,24.08,79600.0,17.6496,17.657,17.6423,17.6496,79600.0
2013-02-15 11:45:00,24.08,24.1,24.08,24.09,36700.0,17.6496,17.6643,17.6496,17.657,36700.0
2013-02-15 11:50:00,24.09,24.1,24.09,24.09,8900.0,17.657,17.6643,17.657,17.657,8900.0
2013-02-15 11:55:00,24.1,24.13,24.1,24.13,34000.0,17.6643,17.6863,17.6643,17.6863,34000.0
2013-02-15 12:00:00,24.13,24.13,24.1,24.1,49600.0,17.6863,17.6863,17.6643,17.6643,49600.0
2013-02-15 12:05:00,24.11,24.12,24.09,24.1,42100.0,17.6716,17.6789,17.657,17.6643,42100.0
2013-02-15 12:10:00,24.09,24.1,24.08,24.1,83800.0,17.657,17.6643,17.6496,17.6643,83800.0
2013-02-15 12:15:00,24.11,24.13,24.1,24.12,51600.0,17.6716,17.6863,17.6643,17.6789,51600.0
2013-02-15 12:20:00,24.12,24.14,24.11,24.14,58500.0,17.6789,17.6936,17.6716,17.6936,58500.0
2013-02-15 12:25:00,24.13,24.14,24.13,24.13,9000.0,17.6863,17.6936,17.6863,17.6863,9000.0
2013-02-15 12:30:00,24.14,24.16,24.14,24.16,45900.0,17.6936,17.7083,17.6936,17.7083,45900.0
2013-02-15 12:35:00,24.16,24.16,24.15,24.16,33400.0,17.7083,17.7083,17.7009,17.7083,33400.0
2013-02-15 12:40:00,24.16,24.16,24.15,24.16,8500.0,17.7083,17.7083,17.7009,17.7083,8500.0
2013-02-15 12:45:00,24.16,24.16,24.15,24.16,13400.0,17.7083,17.7083,17.7009,17.7083,13400.0
2013-02-15 12:50:00,24.16,24.17,24.16,24.17,10600.0,17.7083,17.7156,17.7083,17.7156,10600.0
2013-02-15 12:55:00,24.17,24.17,24.16,24.17,11300.0,17.7156,17.7156,17.7083,17.7156,11300.0
2013-02-15 13:00:00,24.17,24.18,24.16,24.18,18000.0,17.7156,17.7229,17.7083,17.7229,18000.0
2013-02-15 13:05:00,24.18,24.19,24.17,24.18,33600.0,17.7229,17.7303,17.7156,17.7229,33600.0
2013-02-15 13:10:00,24.19,24.21,24.19,24.21,41800.0,17.7303,17.7449,17.7303,17.7449,41800.0
2013-02-15 13:15:00,24.22,24.24,24.21,24.23,106100.0,17.7522,17.7669,17.7449,17.7596,106100.0
2013-02-15 13:20:00,24.23,24.23,24.22,24.22,15500.0,17.7596,17.7596,17.7522,17.7522,15500.0
2013-02-15 13:25:00,24.23,24.23,24.21,24.21,24000.0,17.7596,17.7596,17.7449,17.7449,24000.0
2013-02-15 13:30:00,24.21,24.25,24.21,24.23,62700.0,17.7449,17.7742,17.7449,17.7596,62700.0
2013-02-15 13:35:00,24.23,24.23,24.22,24.23,39200.0,17.7596,17.7596,17.7522,17.7596,39200.0
2013-02-15 13:40:00,24.22,24.23,24.22,24.22,22600.0,17.7522,17.7596,17.7522,17.7522,22600.0
2013-02-15 13:45:00,24.22,24.23,24.22,24.22,23200.0,17.7522,17.7596,17.7522,17.7522,23200.0
2013-02-15 13:50:00,24.23,24.24,24.23,24.23,15700.0,17.7596,17.7669,17.7596,17.7596,15700.0
2013-02-15 13:55:00,24.23,24.26,24.23,24.25,32400.0,17.7596,17.7816,17.7596,17.7742,32400.0
2013-02-15 14:00:00,24.26,24.27,24.24,24.25,88600.0,17.7816,17.7889,17.7669,17.7742,88600.0
2013-02-15 14:05:00,24.24,24.27,24.24,24.27,46000.0,17.7669,17.7889,17.7669,17.7889,46000.0
2013-02-15 14:10:00,24.27,24.29,24.26,24.28,116200.0,17.7889,17.8035,17.7816,17.7962,116200.0
2013-02-15 14:15:00,24.28,24.28,24.23,24.23,90600.0,17.7962,17.7962,17.7596,17.7596,90600.0
2013-02-15 14:20:00,24.23,24.29,24.23,24.28,81700.0,17.7596,17.8035,17.7596,17.7962,81700.0
2013-02-15 14:25:00,24.28,24.28,24.25,24.26,58100.0,17.7962,17.7962,17.7742,17.7816,58100.0
2013-02-15 14:30:00,24.25,24.29,24.25,24.28,54500.0,17.7742,17.8035,17.7742,17.7962,54500.0
2013-02-15 14:35:00,24.28,24.33,24.27,24.32,119500.0,17.7962,17.8329,17.7889,17.8255,119500.0
2013-02-15 14:40:00,24.33,24.33,24.28,24.28,53900.0,17.8329,17.8329,17.7962,17.7962,53900.0
2013-02-15 14:45:00,24.28,24.3,24.28,24.29,68300.0,17.7962,17.8109,17.7962,17.8035,68300.0
2013-02-15 14:50:00,24.29,24.3,24.26,24.27,89900.0,17.8035,17.8109,17.7816,17.7889,89900.0
2013-02-15 14:55:00,24.27,24.3,24.27,24.3,38600.0,17.7889,17.8109,17.7889,17.8109,38600.0
2013-02-15 15:00:00,24.29,24.3,24.28,24.29,46500.0,17.8035,17.8109,17.7962,17.8035,46500.0
2013-02-15 15:05:00,24.29,24.3,24.28,24.28,54600.0,17.8035,17.8109,17.7962,17.7962,54600.0
2013-02-15 15:10:00,24.28,24.3,24.28,24.29,68500.0,17.7962,17.8109,17.7962,17.8035,68500.0
2013-02-15 15:15:00,24.29,24.32,24.29,24.31,101100.0,17.8035,17.8255,17.8035,17.8182,101100.0
2013-02-15 15:20:00,24.32,24.32,24.28,24.28,125700.0,17.8255,17.8255,17.7962,17.7962,125700.0
2013-02-15 15:25:00,24.29,24.29,24.23,24.25,122100.0,17.8035,17.8035,17.7596,17.7742,122100.0
2013-02-15 15:30:00,24.24,24.25,24.23,24.23,61800.0,17.7669,17.7742,17.7596,17.7596,61800.0
2013-02-15 15:35:00,24.23,24.24,24.23,24.23,70200.0,17.7596,17.7669,17.7596,17.7596,70200.0
2013-02-15 15:40:00,24.23,24.24,24.21,24.23,182500.0,17.7596,17.7669,17.7449,17.7596,182500.0
2013-02-15 15:45:00,24.23,24.24,24.19,24.19,168500.0,17.7596,17.7669,17.7303,17.7303,168500.0
2013-02-15 15:50:00,24.19,24.2,24.17,24.17,158700.0,17.7303,17.7376,17.7156,17.7156,158700.0
2013-02-15 15:55:00,24.17,24.2,24.17,24.2,368100.0,17.7156,17.7376,17.7156,17.7376,368100.0
2013-02-19 09:30:00,24.2,24.25,24.17,24.22,65400.0,17.7376,17.7742,17.7156,17.7522,65400.0
2013-02-19 09:35:00,24.21,24.25,24.21,24.23,18800.0,17.7449,17.7742,17.7449,17.7596,18800.0
2013-02-19 09:40:00,24.24,24.28,24.23,24.27,43300.0,17.7669,17.7962,17.7596,17.7889,43300.0
2013-02-19 09:45:00,24.27,24.33,24.25,24.3,112100.0,17.7889,17.8329,17.7742,17.8109,112100.0
2013-02-19 09:50:00,24.31,24.38,24.3,24.37,255500.0,17.8182,17.8695,17.8109,17.8622,255500.0
2013-02-19 09:55:00,24.37,24.39,24.35,24.39,14000.0,17.8622,17.8768,17.8475,17.8768,14000.0
2013-02-19 10:00:00,24.39,24.4,24.38,24.39,17700.0,17.8768,17.8842,17.8695,17.8768,17700.0
2013-02-19 10:05:00,24.38,24.39,24.37,24.37,20700.0,17.8695,17.8768,17.8622,17.8622,20700.0
2013-02-19 10:10:00,24.37,24.4,24.37,24.39,12000.0,17.8622,17.8842,17.8622,17.8768,12000.0
2013-02-19 10:15:00,24.4,24.42,24.39,24.39,40600.0,17.8842,17.8988,17.8768,17.8768,40600.0
2013-02-19 10:20:00,24.4,24.42,24.39,24.41,38100.0,17.8842,17.8988,17.8768,17.8915,38100.0
2013-02-19 10:25:00,24.42,24.44,24.42,24.44,10200.0,17.8988,17.9135,17.8988,17.9135,10200.0
2013-02-19 10:30:00,24.43,24.44,24.41,24.42,47300.0,17.9062,17.9135,17.8915,17.8988,47300.0
2013-02-19 10:35:00,24.42,24.42,24.4,24.41,13100.0,17.8988,17.8988,17.8842,17.8915,13100.0
2013-02-19 10:40:00,24.41,24.44,24.41,24.44,25700.0,17.8915,17.9135,17.8915,17.9135,25700.0
2013-02-19 10:45:00,24.43,24.44,24.41,24.42,22000.0,17.9062,17.9135,17.8915,17.8988,22000.0
2013-02-19 10:50:00,24.41,24.42,24.4,24.41,9300.0,17.8915,17.8988,17.8842,17.8915,9300.0
2013-02-19 10:55:00,24.41,24.44,24.4,24.42,33600.0,17.8915,17.9135,17.8842,17.8988,33600.0
2013-02-19 11:00:00,24.41,24.42,24.41,24.42,17900.0,17.8915,17.8988,17.8915,17.8988,17900.0
2013-02-19 11:05:00,24.42,24.43,24.41,24.43,17400.0,17.8988,17.9062,17.8915,17.9062,17400.0
2013-02-19 11:10:00,24.43,24.43,24.42,24.43,4400.0,17.9062,17.9062,17.8988,17.9062,4400.0
2013-02-19 11:15:00,24.43,24.44,24.42,24.44,26500.0,17.9062,17.9135,17.8988,17.9135,26500.0
2013-02-19 11:20:00,24.43,24.44,24.39,24.4,56300.0,17.9062,17.9135,17.8768,17.8842,56300.0
2013-02-19 11:25:00,24.4,24.41,24.38,24.4,59400.0,17.8842,17.8915,17.8695,17.8842,59400.0
2013-02-19 11:30:00,24.4,24.41,24.39,24.41,43100.0,17.8842,17.8915,17.8768,17.8915,43100.0
2013-02-19 11:35:00,24.41,24.41,24.38,24.4,37900.0,17.8915,17.8915,17.8695,17.8842,37900.0
2013-02-19 11:40:00,24.4,24.42,24.38,24.42,34400.0,17.8842,17.8988,17.8695,17.8988,34400.0
2013-02-19 11:45:00,24.42,24.42,24.41,24.41,4200.0,17.8988,17.8988,17.8915,17.8915,4200.0
2013-02-19 11:50:00,24.42,24.45,24.42,24.45,17300.0,17.8988,17.9208,17.8988,17.9208,17300.0
2013-02-19 11:55:00,24.45,24.46,24.41,24.43,46100.0,17.9208,17.9282,17.8915,17.9062,46100.0
2013-02-19 12:00:00,24.43,24.43,24.41,24.42,14100.0,17.9062,17.9062,17.8915,17.8988,14100.0
2013-02-19 12:05:00,24.41,24.43,24.4,24.43,28000.0,17.8915,17.9062,17.8842,17.9062,28000.0
2013-02-19 12:10:00,24.43,24.43,24.4,24.4,38300.0,17.9062,17.9062,17.8842,17.8842,38300.0
2013-02-19 12:15:00,24.41,24.42,24.38,24.41,32200.0,17.8915,17.8988,17.8695,17.8915,32200.0
2013-02-19 12:20:00,24.41,24.41,24.4,24.41,6300.0,17.8915,17.8915,17.8842,17.8915,6300.0
2013-02-19 12:25:00,24.41,24.41,24.4,24.41,6400.0,17.8915,17.8915,17.8842,17.8915,6400.0
2013-02-19 12:30:00,24.41,24.41,24.4,24.41,4700.0,17.8915,17.8915,17.8842,17.8915,4700.0
2013-02-19 12:35:00,24.41,24.41,24.4,24.4,5200.0,17.8915,17.8915,17.8842,17.8842,5200.0
2013-02-19 12:40:00,24.41,24.41,24.4,24.4,14900.0,17.8915,17.8915,17.8842,17.8842,14900.0
2013-02-19 12:45:00,24.41,24.42,24.4,24.42,13700.0,17.8915,17.8988,17.8842,17.8988,13700.0
2013-02-19 12:50:00,24.42,24.43,24.41,24.43,18000.0,17.8988,17.9062,17.8915,17.9062,18000.0
2013-02-19 12:55:00,24.43,24.44,24.42,24.42,33300.0,17.9062,17.9135,17.8988,17.8988,33300.0
2013-02-19 13:00:00,24.42,24.43,24.4,24.42,44700.0,17.8988,17.9062,17.8842,17.8988,44700.0
2013-02-19 13:05:00,24.42,24.42,24.41,24.42,9100.0,17.8988,17.8988,17.8915,17.8988,9100.0
2013-02-19 13:10:00,24.42,24.43,24.42,24.42,31300.0,17.8988,17.9062,17.8988,17.8988,31300.0
2013-02-19 13:15:00,24.43,24.43,24.42,24.43,5100.0,17.9062,17.9062,17.8988,17.9062,5100.0
2013-02-19 13:20:00,24.43,24.44,24.41,24.41,38000.0,17.9062,17.9135,17.8915,17.8915,38000.0
2013-02-19 13:25:00,24.42,24.43,24.41,24.43,11700.0,17.8988,17.9062,17.8915,17.9062,11700.0
2013-02-19 13:30:00,24.43,24.43,24.4,24.41,28900.0,17.9062,17.9062,17.8842,17.8915,28900.0
2013-02-19 13:35:00,24.42,24.42,24.41,24.41,8400.0,17.8988,17.8988,17.8915,17.8915,8400.0
2013-02-19 13:40:00,24.42,24.42,24.41,24.41,18300.0,17.8988,17.8988,17.8915,17.8915,18300.0
2013-02-19 13:45:00,24.42,24.42,24.41,24.42,5800.0,17.8988,17.8988,17.8915,17.8988,5800.0
2013-02-19 13:50:00,24.42,24.44,24.41,24.44,23400.0,17.8988,17.9135,17.8915,17.9135,23400.0
2013-02-19 13:55:00,24.44,24.46,24.44,24.46,21500.0,17.9135,17.9282,17.9135,17.9282,21500.0
2013-02-19 14:00:00,24.46,24.46,24.45,24.46,22300.0,17.9282,17.9282,17.9208,17.9282,22300.0
2013-02-19 14:05:00,24.46,24.49,24.45,24.48,42100.0,17.9282,17.9501,17.9208,17.9428,42100.0
2013-02-19 14:10:00,24.49,24.49,24.46,24.46,54800.0,17.9501,17.9501,17.9282,17.9282,54800.0
2013-02-19 14:15:00,24.46,24.47,24.45,24.45,22100.0,17.9282,17.9355,17.9208,17.9208,22100.0
2013-02-19 14:20:00,24.45,24.46,24.45,24.45,5600.0,17.9208,17.9282,17.9208,17.9208,5600.0
2013-02-19 14:25:00,24.46,24.48,24.45,24.48,27400.0,17.9282,17.9428,17.9208,17.9428,27400.0
2013-02-19 14:30:00,24.48,24.49,24.47,24.49,39900.0,17.9428,17.9501,17.9355,17.9501,39900.0
2013-02-19 14:35:00,24.49,24.49,24.48,24.49,17900.0,17.9501,17.9501,17.9428,17.9501,17900.0
2013-02-19 14:40:00,24.48,24.51,24.48,24.5,167300.0,17.9428,17.9648,17.9428,17.9575,167300.0
2013-02-19 14:45:00,24.49,24.5,24.48,24.48,27500.0,17.9501,17.9575,17.9428,17.9428,27500.0
2013-02-19 14:50:00,24.48,24.48,24.47,24.48,10700.0,17.9428,17.9428,17.9355,17.9428,10700.0
2013-02-19 14:55:00,24.48,24.49,24.47,24.49,23400.0,17.9428,17.9501,17.9355,17.9501,23400.0
2013-02-19 15:00:00,24.49,24.52,24.48,24.51,48500.0,17.9501,17.9721,17.9428,17.9648,48500.0
2013-02-19 15:05:00,24.5,24.51,24.5,24.51,16400.0,17.9575,17.9648,17.9575,17.9648,16400.0
2013-02-19 15:10:00,24.51,24.51,24.5,24.51,12300.0,17.9648,17.9648,17.9575,17.9648,12300.0
2013-02-19 15:15:00,24.51,24.51,24.5,24.5,11500.0,17.9648,17.9648,17.9575,17.9575,11500.0
2013-02-19 15:20:00,24.51,24.51,24.48,24.48,81000.0,17.9648,17.9648,17.9428,17.9428,81000.0
2013-02-19 15:25:00,24.48,24.49,24.48,24.48,39700.0,17.9428,17.9501,17.9428,17.9428,39700.0
2013-02-19 15:30:00,24.48,24.49,24.46,24.46,58100.0,17.9428,17.9501,17.9282,17.9282,58100.0
2013-02-19 15:35:00,24.46,24.48,24.46,24.48,59100.0,17.9282,17.9428,17.9282,17.9428,59100.0
2013-02-19 15:40:00,24.48,24.51,24.48,24.5,74800.0,17.9428,17.9648,17.9428,17.9575,74800.0
2013-02-19 15:45:00,24.51,24.51,24.5,24.51,51200.0,17.9648,17.9648,17.9575,17.9648,51200.0
2013-02-19 15:50:00,24.51,24.51,24.47,24.48,133500.0,17.9648,17.9648,17.9355,17.9428,133500.0
2013-02-19 15:55:00,24.48,24.5,24.47,24.5,266800.0,17.9428,17.9575,17.9355,17.9575,266800.0
2013-02-20 09:30:00,24.42,24.53,24.2,24.39,75100.0,17.8988,17.9795,17.7376,17.8768,75100.0
2013-02-20 09:35:00,24.38,24.48,24.38,24.48,39900.0,17.8695,17.9428,17.8695,17.9428,39900.0
2013-02-20 09:40:00,24.48,24.49,24.47,24.49,17400.0,17.9428,17.9501,17.9355,17.9501,17400.0
2013-02-20 09:45:00,24.49,24.55,24.48,24.55,33600.0,17.9501,17.9941,17.9428,17.9941,33600.0
2013-02-20 09:50:00,24.55,24.55,24.49,24.49,42900.0,17.9941,17.9941,17.9501,17.9501,42900.0
2013-02-20 09:55:00,24.5,24.5,24.46,24.46,26100.0,17.9575,17.9575,17.9282,17.9282,26100.0
2013-02-20 10:00:00,24.47,24.47,24.46,24.46,14600.0,17.9355,17.9355,17.9282,17.9282,14600.0
2013-02-20 10:05:00,24.46,24.52,24.46,24.52,23600.0,17.9282,17.9721,17.9282,17.9721,23600.0
2013-02-20 10:10:00,24.52,24.55,24.51,24.52,49000.0,17.9721,17.9941,17.9648,17.9721,49000.0
2013-02-20 10:15:00,24.53,24.57,24.52,24.57,73700.0,17.9795,18.0088,17.9721,18.0088,73700.0
2013-02-20 10:20:00,24.56,24.57,24.54,24.54,37800.0,18.0014,18.0088,17.9868,17.9868,37800.0
2013-02-20 10:25:00,24.55,24.57,24.54,24.57,33400.0,17.9941,18.0088,17.9868,18.0088,33400.0
2013-02-20 10:30:00,24.57,24.59,24.55,24.59,61300.0,18.0088,18.0234,17.9941,18.0234,61300.0
2013-02-20 10:35:00,24.58,24.6,24.57,24.58,44600.0,18.0161,18.0308,18.0088,18.0161,44600.0
2013-02-20 10:40:00,24.58,24.58,24.57,24.58,12700.0,18.0161,18.0161,18.0088,18.0161,12700.0
2013-02-20 10:45:00,24.57,24.62,24.55,24.57,84300.0,18.0088,18.0454,17.9941,18.0088,84300.0
2013-02-20 10:50:00,24.57,24.61,24.57,24.58,51400.0,18.0088,18.0381,18.0088,18.0161,51400.0
2013-02-20 10:55:00,24.58,24.61,24.58,24.58,34000.0,18.0161,18.0381,18.0161,18.0161,34000.0
2013-02-20 11:00:00,24.58,24.6,24.56,24.58,97400.0,18.0161,18.0308,18.0014,18.0161,97400.0
2013-02-20 11:05:00,24.58,24.6,24.55,24.57,44000.0,18.0161,18.0308,17.9941,18.0088,44000.0
2013-02-20 11:10:00,24.58,24.58,24.56,24.58,37600.0,18.0161,18.0161,18.0014,18.0161,37600.0
2013-02-20 11:15:00,24.57,24.59,24.55,24.56,64900.0,18.0088,18.0234,17.9941,18.0014,64900.0
2013-02-20 11:20:00,24.56,24.57,24.54,24.54,47800.0,18.0014,18.0088,17.9868,17.9868,47800.0
2013-02-20 11:25:00,24.53,24.54,24.52,24.54,112000.0,17.9795,17.9868,17.9721,17.9868,112000.0
2013-02-20 11:30:00,24.54,24.54,24.52,24.52,130100.0,17.9868,17.9868,17.9721,17.9721,130100.0
2013-02-20 11:35:00,24.52,24.53,24.48,24.5,106500.0,17.9721,17.9795,17.9428,17.9575,106500.0
2013-02-20 11:40:00,24.5,24.52,24.48,24.48,26900.0,17.9575,17.9721,17.9428,17.9428,26900.0
2013-02-20 11:45:00,24.48,24.51,24.48,24.49,32000.0,17.9428,17.9648,17.9428,17.9501,32000.0
2013-02-20 11:50:00,24.49,24.49,24.46,24.48,34100.0,17.9501,17.9501,17.9282,17.9428,34100.0
2013-02-20 11:55:00,24.48,24.5,24.47,24.5,34400.0,17.9428,17.9575,17.9355,17.9575,34400.0
2013-02-20 12:00:00,24.5,24.5,24.49,24.5,16100.0,17.9575,17.9575,17.9501,17.9575,16100.0
2013-02-20 12:05:00,24.5,24.5,24.48,24.5,32200.0,17.9575,17.9575,17.9428,17.9575,32200.0
2013-02-20 12:10:00,24.5,24.52,24.5,24.51,36700.0,17.9575,17.9721,17.9575,17.9648,36700.0
2013-02-20 12:15:00,24.51,24.52,24.5,24.52,15500.0,17.9648,17.9721,17.9575,17.9721,15500.0
2013-02-20 12:20:00,24.52,24.52,24.5,24.5,14700.0,17.9721,17.9721,17.9575,17.9575,14700.0
2013-02-20 12:25:00,24.5,24.51,24.5,24.5,17500.0,17.9575,17.9648,17.9575,17.9575,17500.0
2013-02-20 12:30:00,24.5,24.51,24.5,24.5,17800.0,17.9575,17.9648,17.9575,17.9575,17800.0
2013-02-20 12:35:00,24.51,24.53,24.51,24.53,33800.0,17.9648,17.9795,17.9648,17.9795,33800.0
2013-02-20 12:40:00,24.52,24.53,24.52,24.53,16400.0,17.9721,17.9795,17.9721,17.9795,16400.0
2013-02-20 12:45:00,24.53,24.53,24.5,24.5,20200.0,17.9795,17.9795,17.9575,17.9575,20200.0
2013-02-20 12:50:00,24.5,24.52,24.49,24.5,42100.0,17.9575,17.9721,17.9501,17.9575,42100.0
2013-02-20 12:55:00,24.5,24.5,24.49,24.5,2000.0,17.9575,17.9575,17.9501,17.9575,2000.0
2013-02-20 13:00:00,24.5,24.5,24.48,24.48,11000.0,17.9575,17.9575,17.9428,17.9428,11000.0
2013-02-20 13:05:00,24.48,24.48,24.46,24.46,12800.0,17.9428,17.9428,17.9282,17.9282,12800.0
2013-02-20 13:10:00,24.46,24.46,24.44,24.44,16000.0,17.9282,17.9282,17.9135,17.9135,16000.0
2013-02-20 13:15:00,24.44,24.45,24.44,24.44,3800.0,17.9135,17.9208,17.9135,17.9135,3800.0
2013-02-20 13:20:00,24.45,24.45,24.44,24.45,6400.0,17.9208,17.9208,17.9135,17.9208,6400.0
2013-02-20 13:25:00,24.44,24.45,24.4,24.42,174500.0,17.9135,17.9208,17.8842,17.8988,174500.0
2013-02-20 13:30:00,24.41,24.42,24.38,24.38,16300.0,17.8915,17.8988,17.8695,17.8695,16300.0
2013-02-20 13:35:00,24.39,24.4,24.37,24.37,22800.0,17.8768,17.8842,17.8622,17.8622,22800.0
2013-02-20 13:40:00,24.38,24.41,24.37,24.41,55100.0,17.8695,17.8915,17.8622,17.8915,55100.0
2013-02-20 13:45:00,24.4,24.4,24.39,24.4,7000.0,17.8842,17.8842,17.8768,17.8842,7000.0
2013-02-20 13:50:00,24.39,24.4,24.38,24.39,23500.0,17.8768,17.8842,17.8695,17.8768,23500.0
2013-02-20 13:55:00,24.39,24.4,24.37,24.37,17300.0,17.8768,17.8842,17.8622,17.8622,17300.0
2013-02-20 14:00:00,24.37,24.39,24.34,24.39,67500.0,17.8622,17.8768,17.8402,17.8768,67500.0
2013-02-20 14:05:00,24.39,24.41,24.38,24.4,20800.0,17.8768,17.8915,17.8695,17.8842,20800.0
2013-02-20 14:10:00,24.4,24.41,24.35,24.37,29300.0,17.8842,17.8915,17.8475,17.8622,29300.0
2013-02-20 14:15:00,24.37,24.4,24.36,24.39,17300.0,17.8622,17.8842,17.8549,17.8768,17300.0
2013-02-20 14:20:00,24.38,24.39,24.36,24.37,30900.0,17.8695,17.8768,17.8549,17.8622,30900.0
2013-02-20 14:25:00,24.37,24.4,24.37,24.4,20400.0,17.8622,17.8842,17.8622,17.8842,20400.0
2013-02-20 14:30:00,24.4,24.41,24.39,24.39,22500.0,17.8842,17.8915,17.8768,17.8768,22500.0
2013-02-20 14:35:00,24.39,24.44,24.38,24.44,79500.0,17.8768,17.9135,17.8695,17.9135,79500.0
2013-02-20 14:40:00,24.44,24.44,24.39,24.39,41200.0,17.9135,17.9135,17.8768,17.8768,41200.0
2013-02-20 14:45:00,24.39,24.4,24.34,24.36,48900.0,17.8768,17.8842,17.8402,17.8549,48900.0
2013-02-20 14:50:00,24.36,24.38,24.35,24.36,38200.0,17.8549,17.8695,17.8475,17.8549,38200.0
2013-02-20 14:55:00,24.36,24.37,24.34,24.35,31900.0,17.8549,17.8622,17.8402,17.8475,31900.0
2013-02-20 15:00:00,24.34,24.34,24.28,24.29,45700.0,17.8402,17.8402,17.7962,17.8035,45700.0
2013-02-20 15:05:00,24.29,24.32,24.29,24.3,47100.0,17.8035,17.8255,17.8035,17.8109,47100.0
2013-02-20 15:10:00,24.31,24.32,24.29,24.3,35300.0,17.8182,17.8255,17.8035,17.8109,35300.0
2013-02-20 15:15:00,24.3,24.32,24.29,24.3,33500.0,17.8109,17.8255,17.8035,17.8109,33500.0
2013-02-20 15:20:00,24.31,24.34,24.3,24.33,19300.0,17.8182,17.8402,17.8109,17.8329,19300.0
2013-02-20 15:25:00,24.32,24.33,24.29,24.32,40700.0,17.8255,17.8329,17.8035,17.8255,40700.0
2013-02-20 15:30:00,24.31,24.32,24.27,24.32,48000.0,17.8182,17.8255,17.7889,17.8255,48000.0
2013-02-20 15:35:00,24.31,24.36,24.31,24.35,81800.0,17.8182,17.8549,17.8182,17.8475,81800.0
2013-02-20 15:40:00,24.36,24.36,24.32,24.33,56300.0,17.8549,17.8549,17.8255,17.8329,56300.0
2013-02-20 15:45:00,24.34,24.35,24.28,24.29,94300.0,17.8402,17.8475,17.7962,17.8035,94300.0
2013-02-20 15:50:00,24.3,24.3,24.28,24.29,60800.0,17.8109,17.8109,17.7962,17.8035,60800.0
2013-02-20 15:55:00,24.29,24.31,24.27,24.29,304500.0,17.8035,17.8182,17.7889,17.8035,304500.0
2013-02-21 09:30:00,24.24,24.28,24.15,24.28,46300.0,17.7669,17.7962,17.7009,17.7962,46300.0
2013-02-21 09:35:00,24.26,24.27,24.22,24.26,26700.0,17.7816,17.7889,17.7522,17.7816,26700.0
2013-02-21 09:40:00,24.27,24.29,24.25,24.27,23600.0,17.7889,17.8035,17.7742,17.7889,23600.0
2013-02-21 09:45:00,24.27,24.29,24.24,24.29,29600.0,17.7889,17.8035,17.7669,17.8035,29600.0
2013-02-21 09:50:00,24.3,24.34,24.29,24.34,36100.0,17.8109,17.8402,17.8035,17.8402,36100.0
2013-02-21 09:55:00,24.34,24.36,24.29,24.33,206700.0,17.8402,17.8549,17.8035,17.8329,206700.0
2013-02-21 10:00:00,24.32,24.36,24.3,24.36,24300.0,17.8255,17.8549,17.8109,17.8549,24300.0
2013-02-21 10:05:00,24.36,24.38,24.34,24.36,43700.0,17.8549,17.8695,17.8402,17.8549,43700.0
2013-02-21 10:10:00,24.36,24.37,24.34,24.36,20700.0,17.8549,17.8622,17.8402,17.8549,20700.0
2013-02-21 10:15:00,24.36,24.37,24.34,24.36,33700.0,17.8549,17.8622,17.8402,17.8549,33700.0
2013-02-21 10:20:00,24.36,24.38,24.36,24.38,15700.0,17.8549,17.8695,17.8549,17.8695,15700.0
2013-02-21 10:25:00,24.38,24.39,24.37,24.38,18100.0,17.8695,17.8768,17.8622,17.8695,18100.0
2013-02-21 10:30:00,24.38,24.4,24.36,24.38,37100.0,17.8695,17.8842,17.8549,17.8695,37100.0
2013-02-21 10:35:00,24.39,24.41,24.37,24.41,31600.0,17.8768,17.8915,17.8622,17.8915,31600.0
2013-02-21 10:40:00,24.4,24.45,24.39,24.41,59600.0,17.8842,17.9208,17.8768,17.8915,59600.0
2013-02-21 10:45:00,24.41,24.45,24.4,24.44,105700.0,17.8915,17.9208,17.8842,17.9135,105700.0
2013-02-21 10:50:00,24.43,24.46,24.4,24.44,36100.0,17.9062,17.9282,17.8842,17.9135,36100.0
2013-02-21 10:55:00,24.44,24.44,24.4,24.41,21600.0,17.9135,17.9135,17.8842,17.8915,21600.0
2013-02-21 11:00:00,24.41,24.43,24.38,24.42,63200.0,17.8915,17.9062,17.8695,17.8988,63200.0
2013-02-21 11:05:00,24.41,24.44,24.41,24.42,29800.0,17.8915,17.9135,17.8915,17.8988,29800.0
2013-02-21 11:10:00,24.43,24.43,24.4,24.4,31400.0,17.9062,17.9062,17.8842,17.8842,31400.0
2013-02-21 11:15:00,24.4,24.42,24.39,24.41,59000.0,17.8842,17.8988,17.8768,17.8915,59000.0
2013-02-21 11:20:00,24.4,24.43,24.4,24.43,35200.0,17.8842,17.9062,17.8842,17.9062,35200.0
2013-02-21 11:25:00,24.44,24.46,24.44,24.46,15900.0,17.9135,17.9282,17.9135,17.9282,15900.0
2013-02-21 11:30:00,24.46,24.46,24.43,24.44,45000.0,17.9282,17.9282,17.9062,17.9135,45000.0
2013-02-21 11:35:00,24.43,24.47,24.43,24.47,29200.0,17.9062,17.9355,17.9062,17.9355,29200.0
2013-02-21 11:40:00,24.47,24.51,24.47,24.48,62800.0,17.9355,17.9648,17.9355,17.9428,62800.0
2013-02-21 11:45:00,24.48,24.53,24.47,24.51,49100.0,17.9428,17.9795,17.9355,17.9648,49100.0
2013-02-21 11:50:00,24.51,24.56,24.5,24.54,58500.0,17.9648,18.0014,17.9575,17.9868,58500.0
2013-02-21 11:55:00,24.54,24.54,24.52,24.53,21900.0,17.9868,17.9868,17.9721,17.9795,21900.0
2013-02-21 12:00:00,24.53,24.53,24.46,24.46,59700.0,17.9795,17.9795,17.9282,17.9282,59700.0
2013-02-21 12:05:00,24.46,24.47,24.46,24.46,9200.0,17.9282,17.9355,17.9282,17.9282,9200.0
2013-02-21 12:10:00,24.47,24.47,24.45,24.45,28500.0,17.9355,17.9355,17.9208,17.9208,28500.0
2013-02-21 12:15:00,24.46,24.46,24.43,24.44,52900.0,17.9282,17.9282,17.9062,17.9135,52900.0
2013-02-21 12:20:00,24.44,24.45,24.43,24.45,22300.0,17.9135,17.9208,17.9062,17.9208,22300.0
2013-02-21 12:25:00,24.44,24.49,24.44,24.48,43400.0,17.9135,17.9501,17.9135,17.9428,43400.0
2013-02-21 12:30:00,24.49,24.51,24.49,24.51,35800.0,17.9501,17.9648,17.9501,17.9648,35800.0
2013-02-21 12:35:00,24.51,24.53,24.5,24.52,90700.0,17.9648,17.9795,17.9575,17.9721,90700.0
2013-02-21 12:40:00,24.52,24.57,24.52,24.54,157100.0,17.9721,18.0088,17.9721,17.9868,157100.0
2013-02-21 12:45:00,24.55,24.56,24.54,24.56,23900.0,17.9941,18.0014,17.9868,18.0014,23900.0
2013-02-21 12:50:00,24.56,24.58,24.54,24.58,56800.0,18.0014,18.0161,17.9868,18.0161,56800.0
2013-02-21 12:55:00,24.57,24.66,24.56,24.62,189700.0,18.0088,18.0747,18.0014,18.0454,189700.0
2013-02-21 13:00:00,24.61,24.64,24.6,24.63,60400.0,18.0381,18.0601,18.0308,18.0528,60400.0
2013-02-21 13:05:00,24.63,24.63,24.6,24.6,41800.0,18.0528,18.0528,18.0308,18.0308,41800.0
2013-02-21 13:10:00,24.6,24.6,24.59,24.6,16600.0,18.0308,18.0308,18.0234,18.0308,16600.0
2013-02-21 13:15:00,24.6,24.61,24.6,24.6,25200.0,18.0308,18.0381,18.0308,18.0308,25200.0
2013-02-21 13:20:00,24.6,24.6,24.59,24.59,26300.0,18.0308,18.0308,18.0234,18.0234,26300.0
2013-02-21 13:25:00,24.59,24.64,24.59,24.61,70200.0,18.0234,18.0601,18.0234,18.0381,70200.0
2013-02-21 13:30:00,24.6,24.61,24.55,24.56,78100.0,18.0308,18.0381,17.9941,18.0014,78100.0
2013-02-21 13:35:00,24.55,24.57,24.55,24.55,38300.0,17.9941,18.0088,17.9941,17.9941,38300.0
2013-02-21 13:40:00,24.55,24.56,24.55,24.55,20000.0,17.9941,18.0014,17.9941,17.9941,20000.0
2013-02-21 13:45:00,24.55,24.56,24.54,24.55,20200.0,17.9941,18.0014,17.9868,17.9941,20200.0
2013-02-21 13:50:00,24.55,24.55,24.54,24.55,7400.0,17.9941,17.9941,17.9868,17.9941,7400.0
2013-02-21 13:55:00,24.55,24.55,24.54,24.55,6600.0,17.9941,17.9941,17.9868,17.9941,6600.0
2013-02-21 14:00:00,24.55,24.56,24.55,24.56,55000.0,17.9941,18.0014,17.9941,18.0014,55000.0
2013-02-21 14:05:00,24.55,24.56,24.53,24.53,35600.0,17.9941,18.0014,17.9795,17.9795,35600.0
2013-02-21 14:10:00,24.53,24.54,24.51,24.52,46400.0,17.9795,17.9868,17.9648,17.9721,46400.0
2013-02-21 14:15:00,24.52,24.52,24.51,24.51,15400.0,17.9721,17.9721,17.9648,17.9648,15400.0
2013-02-21 14:20:00,24.51,24.52,24.49,24.51,41400.0,17.9648,17.9721,17.9501,17.9648,41400.0
2013-02-21 14:25:00,24.52,24.52,24.5,24.51,29700.0,17.9721,17.9721,17.9575,17.9648,29700.0
2013-02-21 14:30:00,24.52,24.56,24.52,24.56,21600.0,17.9721,18.0014,17.9721,18.0014,21600.0
2013-02-21 14:35:00,24.56,24.56,24.53,24.53,24300.0,18.0014,18.0014,17.9795,17.9795,24300.0
2013-02-21 14:40:00,24.53,24.54,24.51,24.52,38600.0,17.9795,17.9868,17.9648,17.9721,38600.0
2013-02-21 14:45:00,24.52,24.56,24.52,24.54,35000.0,17.9721,18.0014,17.9721,17.9868,35000.0
2013-02-21 14:50:00,24.54,24.55,24.52,24.52,29700.0,17.9868,17.9941,17.9721,17.9721,29700.0
2013-02-21 14:55:00,24.52,24.61,24.52,24.57,69000.0,17.9721,18.0381,17.9721,18.0088,69000.0
2013-02-21 15:00:00,24.58,24.62,24.54,24.59,77500.0,18.0161,18.0454,17.9868,18.0234,77500.0
2013-02-21 15:05:00,24.59,24.61,24.58,24.6,41200.0,18.0234,18.0381,18.0161,18.0308,41200.0
2013-02-21 15:10:00,24.6,24.62,24.59,24.62,31000.0,18.0308,18.0454,18.0234,18.0454,31000.0
2013-02-21 15:15:00,24.62,24.62,24.58,24.59,13000.0,18.0454,18.0454,18.0161,18.0234,13000.0
2013-02-21 15:20:00,24.58,24.6,24.56,24.57,82400.0,18.0161,18.0308,18.0014,18.0088,82400.0
2013-02-21 15:25:00,24.57,24.59,24.55,24.55,96700.0,18.0088,18.0234,17.9941,17.9941,96700.0
2013-02-21 15:30:00,24.55,24.56,24.54,24.54,37500.0,17.9941,18.0014,17.9868,17.9868,37500.0
2013-02-21 15:35:00,24.54,24.55,24.53,24.54,23800.0,17.9868,17.9941,17.9795,17.9868,23800.0
2013-02-21 15:40:00,24.53,24.54,24.49,24.49,31500.0,17.9795,17.9868,17.9501,17.9501,31500.0
2013-02-21 15:45:00,24.5,24.53,24.49,24.52,99600.0,17.9575,17.9795,17.9501,17.9721,99600.0
2013-02-21 15:50:00,24.52,24.52,24.49,24.49,53900.0,17.9721,17.9721,17.9501,17.9501,53900.0
2013-02-21 15:55:00,24.49,24.5,24.48,24.49,129500.0,17.9501,17.9575,17.9428,17.9501,129500.0
2013-02-22 09:30:00,24.59,24.67,24.58,24.58,59700.0,18.0234,18.0821,18.0161,18.0161,59700.0
2013-02-22 09:35:00,24.59,24.63,24.53,24.55,15100.0,18.0234,18.0528,17.9795,17.9941,15100.0
2013-02-22 09:40:00,24.55,24.56,24.52,24.56,22900.0,17.9941,18.0014,17.9721,18.0014,22900.0
2013-02-22 09:45:00,24.56,24.63,24.52,24.62,77700.0,18.0014,18.0528,17.9721,18.0454,77700.0
2013-02-22 09:50:00,24.62,24.65,24.6,24.6,36000.0,18.0454,18.0674,18.0308,18.0308,36000.0
2013-02-22 09:55:00,24.6,24.63,24.59,24.61,21400.0,18.0308,18.0528,18.0234,18.0381,21400.0
2013-02-22 10:00:00,24.6,24.64,24.59,24.64,31300.0,18.0308,18.0601,18.0234,18.0601,31300.0
2013-02-22 10:05:00,24.63,24.65,24.62,24.64,14300.0,18.0528,18.0674,18.0454,18.0601,14300.0
2013-02-22 10:10:00,24.63,24.65,24.62,24.64,50800.0,18.0528,18.0674,18.0454,18.0601,50800.0
2013-02-22 10:15:00,24.64,24.66,24.63,24.66,55500.0,18.0601,18.0747,18.0528,18.0747,55500.0
2013-02-22 10:20:00,24.66,24.68,24.65,24.68,45300.0,18.0747,18.0894,18.0674,18.0894,45300.0
2013-02-22 10:25:00,24.68,24.69,24.65,24.66,37500.0,18.0894,18.0967,18.0674,18.0747,37500.0
2013-02-22 10:30:00,24.66,24.67,24.64,24.67,21700.0,18.0747,18.0821,18.0601,18.0821,21700.0
2013-02-22 10:35:00,24.67,24.71,24.67,24.69,29200.0,18.0821,18.1114,18.0821,18.0967,29200.0
2013-02-22 10:40:00,24.69,24.7,24.66,24.7,19100.0,18.0967,18.1041,18.0747,18.1041,19100.0
2013-02-22 10:45:00,24.7,24.73,24.7,24.71,20200.0,18.1041,18.126,18.1041,18.1114,20200.0
2013-02-22 10:50:00,24.71,24.71,24.67,24.67,27300.0,18.1114,18.1114,18.0821,18.0821,27300.0
2013-02-22 10:55:00,24.67,24.68,24.64,24.64,24000.0,18.0821,18.0894,18.0601,18.0601,24000.0
2013-02-22 11:00:00,24.64,24.66,24.63,24.66,41000.0,18.0601,18.0747,18.0528,18.0747,41000.0
2013-02-22 11:05:00,24.66,24.67,24.63,24.67,22500.0,18.0747,18.0821,18.0528,18.0821,22500.0
2013-02-22 11:10:00,24.66,24.67,24.63,24.65,29300.0,18.0747,18.0821,18.0528,18.0674,29300.0
2013-02-22 11:15:00,24.64,24.66,24.62,24.64,35000.0,18.0601,18.0747,18.0454,18.0601,35000.0
2013-02-22 11:20:00,24.63,24.65,24.62,24.65,19400.0,18.0528,18.0674,18.0454,18.0674,19400.0
2013-02-22 11:25:00,24.65,24.69,24.65,24.68,41400.0,18.0674,18.0967,18.0674,18.0894,41400.0
2013-02-22 11:30:00,24.67,24.69,24.66,24.68,45400.0,18.0821,18.0967,18.0747,18.0894,45400.0
2013-02-22 11:35:00,24.69,24.71,24.67,24.71,17000.0,18.0967,18.1114,18.0821,18.1114,17000.0
2013-02-22 11:40:00,24.71,24.73,24.69,24.7,14100.0,18.1114,18.126,18.0967,18.1041,14100.0
2013-02-22 11:45:00,24.7,24.72,24.7,24.7,14300.0,18.1041,18.1187,18.1041,18.1041,14300.0
2013-02-22 11:50:00,24.69,24.72,24.69,24.69,26900.0,18.0967,18.1187,18.0967,18.0967,26900.0
2013-02-22 11:55:00,24.7,24.71,24.68,24.71,14700.0,18.1041,18.1114,18.0894,18.1114,14700.0
2013-02-22 12:00:00,24.71,24.71,24.69,24.71,16300.0,18.1114,18.1114,18.0967,18.1114,16300.0
2013-02-22 12:05:00,24.71,24.71,24.68,24.69,30400.0,18.1114,18.1114,18.0894,18.0967,30400.0
2013-02-22 12:10:00,24.7,24.72,24.69,24.72,11500.0,18.1041,18.1187,18.0967,18.1187,11500.0
2013-02-22 12:15:00,24.72,24.73,24.71,24.72,11700.0,18.1187,18.126,18.1114,18.1187,11700.0
2013-02-22 12:20:00,24.71,24.72,24.7,24.71,17100.0,18.1114,18.1187,18.1041,18.1114,17100.0
2013-02-22 12:25:00,24.7,24.71,24.68,24.69,17000.0,18.1041,18.1114,18.0894,18.0967,17000.0
2013-02-22 12:30:00,24.69,24.71,24.68,24.7,23100.0,18.0967,18.1114,18.0894,18.1041,23100.0
2013-02-22 12:35:00,24.7,24.7,24.67,24.68,38000.0,18.1041,18.1041,18.0821,18.0894,38000.0
2013-02-22 12:40:00,24.68,24.7,24.67,24.68,13800.0,18.0894,18.1041,18.0821,18.0894,13800.0
2013-02-22 12:45:00,24.67,24.7,24.67,24.7,9200.0,18.0821,18.1041,18.0821,18.1041,9200.0
2013-02-22 12:50:00,24.7,24.7,24.65,24.65,33700.0,18.1041,18.1041,18.0674,18.0674,33700.0
2013-02-22 12:55:00,24.65,24.66,24.64,24.65,15300.0,18.0674,18.0747,18.0601,18.0674,15300.0
2013-02-22 13:00:00,24.65,24.66,24.64,24.65,9800.0,18.0674,18.0747,18.0601,18.0674,9800.0
2013-02-22 13:05:00,24.64,24.65,24.62,24.62,10700.0,18.0601,18.0674,18.0454,18.0454,10700.0
2013-02-22 13:10:00,24.62,24.64,24.62,24.62,11300.0,18.0454,18.0601,18.0454,18.0454,11300.0
2013-02-22 13:15:00,24.63,24.64,24.63,24.64,3600.0,18.0528,18.0601,18.0528,18.0601,3600.0
2013-02-22 13:20:00,24.64,24.64,24.6,24.6,22200.0,18.0601,18.0601,18.0308,18.0308,22200.0
2013-02-22 13:25:00,24.6,24.61,24.59,24.59,8900.0,18.0308,18.0381,18.0234,18.0234,8900.0
2013-02-22 13:30:00,24.6,24.6,24.59,24.59,3000.0,18.0308,18.0308,18.0234,18.0234,3000.0
2013-02-22 13:35:00,24.6,24.61,24.59,24.61,13700.0,18.0308,18.0381,18.0234,18.0381,13700.0
2013-02-22 13:40:00,24.61,24.61,24.59,24.6,16100.0,18.0381,18.0381,18.0234,18.0308,16100.0
2013-02-22 13:45:00,24.59,24.61,24.59,24.6,21100.0,18.0234,18.0381,18.0234,18.0308,21100.0
2013-02-22 13:50:00,24.6,24.6,24.59,24.6,55300.0,18.0308,18.0308,18.0234,18.0308,55300.0
2013-02-22 13:55:00,24.6,24.61,24.59,24.6,8000.0,18.0308,18.0381,18.0234,18.0308,8000.0
2013-02-22 14:00:00,24.61,24.62,24.6,24.61,35200.0,18.0381,18.0454,18.0308,18.0381,35200.0
2013-02-22 14:05:00,24.62,24.62,24.58,24.59,22400.0,18.0454,18.0454,18.0161,18.0234,22400.0
2013-02-22 14:10:00,24.59,24.6,24.58,24.6,11800.0,18.0234,18.0308,18.0161,18.0308,11800.0
2013-02-22 14:15:00,24.6,24.6,24.58,24.6,8700.0,18.0308,18.0308,18.0161,18.0308,8700.0
2013-02-22 14:20:00,24.59,24.61,24.59,24.59,25900.0,18.0234,18.0381,18.0234,18.0234,25900.0
2013-02-22 14:25:00,24.59,24.6,24.59,24.59,9800.0,18.0234,18.0308,18.0234,18.0234,9800.0
2013-02-22 14:30:00,24.6,24.61,24.59,24.6,14700.0,18.0308,18.0381,18.0234,18.0308,14700.0
2013-02-22 14:35:00,24.6,24.61,24.59,24.59,23200.0,18.0308,18.0381,18.0234,18.0234,23200.0
2013-02-22 14:40:00,24.59,24.6,24.59,24.59,8500.0,18.0234,18.0308,18.0234,18.0234,8500.0
2013-02-22 14:45:00,24.6,24.6,24.59,24.6,10300.0,18.0308,18.0308,18.0234,18.0308,10300.0
2013-02-22 14:50:00,24.59,24.61,24.59,24.61,12800.0,18.0234,18.0381,18.0234,18.0381,12800.0
2013-02-22 14:55:00,24.61,24.61,24.6,24.61,17900.0,18.0381,18.0381,18.0308,18.0381,17900.0
2013-02-22 15:00:00,24.61,24.63,24.61,24.63,22000.0,18.0381,18.0528,18.0381,18.0528,22000.0
2013-02-22 15:05:00,24.63,24.64,24.61,24.63,59200.0,18.0528,18.0601,18.0381,18.0528,59200.0
2013-02-22 15:10:00,24.62,24.64,24.62,24.64,25200.0,18.0454,18.0601,18.0454,18.0601,25200.0
2013-02-22 15:15:00,24.63,24.64,24.63,24.64,22900.0,18.0528,18.0601,18.0528,18.0601,22900.0
2013-02-22 15:20:00,24.63,24.64,24.62,24.62,15900.0,18.0528,18.0601,18.0454,18.0454,15900.0
2013-02-22 15:25:00,24.63,24.64,24.61,24.64,26600.0,18.0528,18.0601,18.0381,18.0601,26600.0
2013-02-22 15:30:00,24.63,24.66,24.63,24.65,57500.0,18.0528,18.0747,18.0528,18.0674,57500.0
2013-02-22 15:35:00,24.65,24.68,24.65,24.67,33100.0,18.0674,18.0894,18.0674,18.0821,33100.0
2013-02-22 15:40:00,24.67,24.7,24.66,24.69,95100.0,18.0821,18.1041,18.0747,18.0967,95100.0
2013-02-22 15:45:00,24.69,24.7,24.68,24.69,88200.0,18.0967,18.1041,18.0894,18.0967,88200.0
2013-02-22 15:50:00,24.69,24.71,24.68,24.69,89400.0,18.0967,18.1114,18.0894,18.0967,89400.0
2013-02-22 15:55:00,24.7,24.73,24.7,24.72,274800.0,18.1041,18.126,18.1041,18.1187,274800.0
2013-02-25 09:30:00,24.71,24.9,24.68,24.68,60600.0,18.1114,18.2507,18.0894,18.0894,60600.0
2013-02-25 09:35:00,24.68,24.7,24.62,24.63,26500.0,18.0894,18.1041,18.0454,18.0528,26500.0
2013-02-25 09:40:00,24.62,24.64,24.59,24.59,27100.0,18.0454,18.0601,18.0234,18.0234,27100.0
2013-02-25 09:45:00,24.6,24.61,24.57,24.57,14600.0,18.0308,18.0381,18.0088,18.0088,14600.0
2013-02-25 09:50:00,24.58,24.58,24.54,24.56,34200.0,18.0161,18.0161,17.9868,18.0014,34200.0
2013-02-25 09:55:00,24.56,24.56,24.55,24.56,14800.0,18.0014,18.0014,17.9941,18.0014,14800.0
2013-02-25 10:00:00,24.56,24.56,24.52,24.53,33800.0,18.0014,18.0014,17.9721,17.9795,33800.0
2013-02-25 10:05:00,24.53,24.53,24.5,24.5,36000.0,17.9795,17.9795,17.9575,17.9575,36000.0
2013-02-25 10:10:00,24.51,24.52,24.49,24.52,53800.0,17.9648,17.9721,17.9501,17.9721,53800.0
2013-02-25 10:15:00,24.52,24.53,24.49,24.5,135400.0,17.9721,17.9795,17.9501,17.9575,135400.0
2013-02-25 10:20:00,24.5,24.51,24.46,24.47,104800.0,17.9575,17.9648,17.9282,17.9355,104800.0
2013-02-25 10:25:00,24.47,24.5,24.47,24.48,56600.0,17.9355,17.9575,17.9355,17.9428,56600.0
2013-02-25 10:30:00,24.48,24.54,24.48,24.54,72200.0,17.9428,17.9868,17.9428,17.9868,72200.0
2013-02-25 10:35:00,24.54,24.56,24.5,24.51,51100.0,17.9868,18.0014,17.9575,17.9648,51100.0
2013-02-25 10:40:00,24.51,24.53,24.51,24.52,41500.0,17.9648,17.9795,17.9648,17.9721,41500.0
2013-02-25 10:45:00,24.51,24.52,24.46,24.46,65500.0,17.9648,17.9721,17.9282,17.9282,65500.0
2013-02-25 10:50:00,24.46,24.46,24.41,24.41,66400.0,17.9282,17.9282,17.8915,17.8915,66400.0
2013-02-25 10:55:00,24.42,24.43,24.41,24.42,33800.0,17.8988,17.9062,17.8915,17.8988,33800.0
2013-02-25 11:00:00,24.43,24.47,24.39,24.46,249800.0,17.9062,17.9355,17.8768,17.9282,249800.0
2013-02-25 11:05:00,24.46,24.46,24.44,24.46,71200.0,17.9282,17.9282,17.9135,17.9282,71200.0
2013-02-25 11:10:00,24.46,24.47,24.45,24.46,32100.0,17.9282,17.9355,17.9208,17.9282,32100.0
2013-02-25 11:15:00,24.46,24.49,24.44,24.45,74300.0,17.9282,17.9501,17.9135,17.9208,74300.0
2013-02-25 11:20:00,24.45,24.45,24.43,24.45,36500.0,17.9208,17.9208,17.9062,17.9208,36500.0
2013-02-25 11:25:00,24.45,24.45,24.41,24.41,147900.0,17.9208,17.9208,17.8915,17.8915,147900.0
2013-02-25 11:30:00,24.41,24.43,24.39,24.41,58800.0,17.8915,17.9062,17.8768,17.8915,58800.0
2013-02-25 11:35:00,24.41,24.41,24.36,24.37,41700.0,17.8915,17.8915,17.8549,17.8622,41700.0
2013-02-25 11:40:00,24.37,24.4,24.36,24.39,50600.0,17.8622,17.8842,17.8549,17.8768,50600.0
2013-02-25 11:45:00,24.39,24.41,24.38,24.41,54200.0,17.8768,17.8915,17.8695,17.8915,54200.0
2013-02-25 11:50:00,24.4,24.41,24.36,24.37,53300.0,17.8842,17.8915,17.8549,17.8622,53300.0
2013-02-25 11:55:00,24.37,24.38,24.35,24.36,43100.0,17.8622,17.8695,17.8475,17.8549,43100.0
2013-02-25 12:00:00,24.36,24.37,24.33,24.35,26000.0,17.8549,17.8622,17.8329,17.8475,26000.0
2013-02-25 12:05:00,24.36,24.39,24.36,24.39,26500.0,17.8549,17.8768,17.8549,17.8768,26500.0
2013-02-25 12:10:00,24.39,24.39,24.36,24.37,50500.0,17.8768,17.8768,17.8549,17.8622,50500.0
2013-02-25 12:15:00,24.37,24.38,24.35,24.38,59200.0,17.8622,17.8695,17.8475,17.8695,59200.0
2013-02-25 12:20:00,24.37,24.39,24.36,24.39,22200.0,17.8622,17.8768,17.8549,17.8768,22200.0
2013-02-25 12:25:00,24.39,24.4,24.37,24.39,17200.0,17.8768,17.8842,17.8622,17.8768,17200.0
2013-02-25 12:30:00,24.39,24.39,24.37,24.39,24000.0,17.8768,17.8768,17.8622,17.8768,24000.0
2013-02-25 12:35:00,24.39,24.4,24.37,24.38,26400.0,17.8768,17.8842,17.8622,17.8695,26400.0
2013-02-25 12:40:00,24.38,24.39,24.37,24.38,14400.0,17.8695,17.8768,17.8622,17.8695,14400.0
2013-02-25 12:45:00,24.38,24.41,24.38,24.41,24400.0,17.8695,17.8915,17.8695,17.8915,24400.0
2013-02-25 12:50:00,24.41,24.41,24.39,24.39,25500.0,17.8915,17.8915,17.8768,17.8768,25500.0
2013-02-25 12:55:00,24.39,24.41,24.37,24.37,22800.0,17.8768,17.8915,17.8622,17.8622,22800.0
2013-02-25 13:00:00,24.38,24.39,24.36,24.36,49900.0,17.8695,17.8768,17.8549,17.8549,49900.0
2013-02-25 13:05:00,24.36,24.37,24.35,24.37,27800.0,17.8549,17.8622,17.8475,17.8622,27800.0
2013-02-25 13:10:00,24.37,24.38,24.36,24.37,21300.0,17.8622,17.8695,17.8549,17.8622,21300.0
2013-02-25 13:15:00,24.37,24.37,24.34,24.35,28500.0,17.8622,17.8622,17.8402,17.8475,28500.0
2013-02-25 13:20:00,24.34,24.35,24.32,24.33,25100.0,17.8402,17.8475,17.8255,17.8329,25100.0
2013-02-25 13:25:00,24.34,24.34,24.31,24.32,19000.0,17.8402,17.8402,17.8182,17.8255,19000.0
2013-02-25 13:30:00,24.31,24.31,24.27,24.28,29200.0,17.8182,17.8182,17.7889,17.7962,29200.0
2013-02-25 13:35:00,24.28,24.29,24.26,24.28,16300.0,17.7962,17.8035,17.7816,17.7962,16300.0
2013-02-25 13:40:00,24.28,24.28,24.23,24.24,45500.0,17.7962,17.7962,17.7596,17.7669,45500.0
2013-02-25 13:45:00,24.24,24.26,24.23,24.26,45800.0,17.7669,17.7816,17.7596,17.7816,45800.0
2013-02-25 13:50:00,24.27,24.29,24.26,24.27,39800.0,17.7889,17.8035,17.7816,17.7889,39800.0
2013-02-25 13:55:00,24.27,24.28,24.24,24.27,59700.0,17.7889,17.7962,17.7669,17.7889,59700.0
2013-02-25 14:00:00,24.26,24.27,24.24,24.25,40600.0,17.7816,17.7889,17.7669,17.7742,40600.0
2013-02-25 14:05:00,24.25,24.27,24.22,24.27,82500.0,17.7742,17.7889,17.7522,17.7889,82500.0
2013-02-25 14:10:00,24.26,24.3,24.26,24.3,25200.0,17.7816,17.8109,17.7816,17.8109,25200.0
2013-02-25 14:15:00,24.3,24.3,24.28,24.29,58800.0,17.8109,17.8109,17.7962,17.8035,58800.0
2013-02-25 14:20:00,24.29,24.3,24.28,24.28,27800.0,17.8035,17.8109,17.7962,17.7962,27800.0
2013-02-25 14:25:00,24.28,24.29,24.28,24.29,20100.0,17.7962,17.8035,17.7962,17.8035,20100.0
2013-02-25 14:30:00,24.29,24.3,24.28,24.29,22100.0,17.8035,17.8109,17.7962,17.8035,22100.0
2013-02-25 14:35:00,24.29,24.29,24.25,24.27,74200.0,17.8035,17.8035,17.7742,17.7889,74200.0
2013-02-25 14:40:00,24.27,24.3,24.27,24.3,59500.0,17.7889,17.8109,17.7889,17.8109,59500.0
2013-02-25 14:45:00,24.3,24.3,24.26,24.29,66400.0,17.8109,17.8109,17.7816,17.8035,66400.0
2013-02-25 14:50:00,24.29,24.3,24.28,24.3,16200.0,17.8035,17.8109,17.7962,17.8109,16200.0
2013-02-25 14:55:00,24.3,24.34,24.29,24.29,38200.0,17.8109,17.8402,17.8035,17.8035,38200.0
2013-02-25 15:00:00,24.3,24.33,24.29,24.31,43500.0,17.8109,17.8329,17.8035,17.8182,43500.0
2013-02-25 15:05:00,24.32,24.34,24.3,24.32,37600.0,17.8255,17.8402,17.8109,17.8255,37600.0
2013-02-25 15:10:00,24.32,24.33,24.3,24.3,50700.0,17.8255,17.8329,17.8109,17.8109,50700.0
2013-02-25 15:15:00,24.3,24.3,24.27,24.27,66200.0,17.8109,17.8109,17.7889,17.7889,66200.0
2013-02-25 15:20:00,24.27,24.27,24.25,24.26,18900.0,17.7889,17.7889,17.7742,17.7816,18900.0
2013-02-25 15:25:00,24.26,24.26,24.2,24.21,111700.0,17.7816,17.7816,17.7376,17.7449,111700.0
2013-02-25 15:30:00,24.21,24.25,24.19,24.25,96800.0,17.7449,17.7742,17.7303,17.7742,96800.0
2013-02-25 15:35:00,24.25,24.26,24.23,24.25,117000.0,17.7742,17.7816,17.7596,17.7742,117000.0
2013-02-25 15:40:00,24.24,24.25,24.18,24.18,127900.0,17.7669,17.7742,17.7229,17.7229,127900.0
2013-02-25 15:45:00,24.19,24.2,24.15,24.15,90900.0,17.7303,17.7376,17.7009,17.7009,90900.0
2013-02-25 15:50:00,24.15,24.16,24.08,24.09,168600.0,17.7009,17.7083,17.6496,17.657,168600.0
2013-02-25 15:55:00,24.08,24.1,24.04,24.04,362700.0,17.6496,17.6643,17.6203,17.6203,362700.0
2013-02-26 09:30:00,24.16,24.19,24.1,24.19,33900.0,17.7083,17.7303,17.6643,17.7303,33900.0
2013-02-26 09:35:00,24.18,24.18,24.13,24.18,21900.0,17.7229,17.7229,17.6863,17.7229,21900.0
2013-02-26 09:40:00,24.19,24.3,24.19,24.29,29900.0,17.7303,17.8109,17.7303,17.8035,29900.0
2013-02-26 09:45:00,24.29,24.29,24.23,24.27,41100.0,17.8035,17.8035,17.7596,17.7889,41100.0
2013-02-26 09:50:00,24.27,24.27,24.24,24.27,15200.0,17.7889,17.7889,17.7669,17.7889,15200.0
2013-02-26 09:55:00,24.27,24.33,24.26,24.3,14100.0,17.7889,17.8329,17.7816,17.8109,14100.0
2013-02-26 10:00:00,24.31,24.33,24.23,24.25,41000.0,17.8182,17.8329,17.7596,17.7742,41000.0
2013-02-26 10:05:00,24.26,24.27,24.21,24.24,32200.0,17.7816,17.7889,17.7449,17.7669,32200.0
2013-02-26 10:10:00,24.24,24.28,24.24,24.25,15600.0,17.7669,17.7962,17.7669,17.7742,15600.0
2013-02-26 10:15:00,24.25,24.27,24.22,24.25,18800.0,17.7742,17.7889,17.7522,17.7742,18800.0
2013-02-26 10:20:00,24.25,24.25,24.18,24.25,262800.0,17.7742,17.7742,17.7229,17.7742,262800.0
2013-02-26 10:25:00,24.25,24.27,24.2,24.2,48200.0,17.7742,17.7889,17.7376,17.7376,48200.0
2013-02-26 10:30:00,24.2,24.22,24.18,24.2,13700.0,17.7376,17.7522,17.7229,17.7376,13700.0
2013-02-26 10:35:00,24.2,24.23,24.19,24.21,18000.0,17.7376,17.7596,17.7303,17.7449,18000.0
2013-02-26 10:40:00,24.22,24.23,24.21,24.23,11900.0,17.7522,17.7596,17.7449,17.7596,11900.0
2013-02-26 10:45:00,24.22,24.24,24.19,24.24,22000.0,17.7522,17.7669,17.7303,17.7669,22000.0
2013-02-26 10:50:00,24.25,24.28,24.22,24.27,26400.0,17.7742,17.7962,17.7522,17.7889,26400.0
2013-02-26 10:55:00,24.27,24.3,24.26,24.28,21200.0,17.7889,17.8109,17.7816,17.7962,21200.0
2013-02-26 11:00:00,24.28,24.29,24.26,24.27,15300.0,17.7962,17.8035,17.7816,17.7889,15300.0
2013-02-26 11:05:00,24.26,24.26,24.2,24.21,38600.0,17.7816,17.7816,17.7376,17.7449,38600.0
2013-02-26 11:10:00,24.21,24.24,24.19,24.19,12500.0,17.7449,17.7669,17.7303,17.7303,12500.0
2013-02-26 11:15:00,24.19,24.22,24.14,24.17,126100.0,17.7303,17.7522,17.6936,17.7156,126100.0
2013-02-26 11:20:00,24.16,24.17,24.11,24.13,43700.0,17.7083,17.7156,17.6716,17.6863,43700.0
2013-02-26 11:25:00,24.13,24.19,24.13,24.16,18700.0,17.6863,17.7303,17.6863,17.7083,18700.0
2013-02-26 11:30:00,24.16,24.22,24.16,24.19,98800.0,17.7083,17.7522,17.7083,17.7303,98800.0
2013-02-26 11:35:00,24.18,24.21,24.16,24.18,22700.0,17.7229,17.7449,17.7083,17.7229,22700.0
2013-02-26 11:40:00,24.18,24.19,24.14,24.17,17500.0,17.7229,17.7303,17.6936,17.7156,17500.0
2013-02-26 11:45:00,24.17,24.19,24.14,24.19,10200.0,17.7156,17.7303,17.6936,17.7303,10200.0
2013-02-26 11:50:00,24.19,24.23,24.18,24.22,14800.0,17.7303,17.7596,17.7229,17.7522,14800.0
2013-02-26 11:55:00,24.21,24.22,24.19,24.19,12300.0,17.7449,17.7522,17.7303,17.7303,12300.0
2013-02-26 12:00:00,24.2,24.22,24.18,24.22,13800.0,17.7376,17.7522,17.7229,17.7522,13800.0
2013-02-26 12:05:00,24.22,24.25,24.21,24.25,11300.0,17.7522,17.7742,17.7449,17.7742,11300.0
2013-02-26 12:10:00,24.25,24.26,24.24,24.25,19400.0,17.7742,17.7816,17.7669,17.7742,19400.0
2013-02-26 12:15:00,24.25,24.27,24.23,24.23,11500.0,17.7742,17.7889,17.7596,17.7596,11500.0
2013-02-26 12:20:00,24.23,24.26,24.23,24.26,10300.0,17.7596,17.7816,17.7596,17.7816,10300.0
2013-02-26 12:25:00,24.25,24.28,24.25,24.26,13100.0,17.7742,17.7962,17.7742,17.7816,13100.0
2013-02-26 12:30:00,24.26,24.3,24.26,24.29,17600.0,17.7816,17.8109,17.7816,17.8035,17600.0
2013-02-26 12:35:00,24.29,24.33,24.29,24.32,18400.0,17.8035,17.8329,17.8035,17.8255,18400.0
2013-02-26 12:40:00,24.33,24.34,24.31,24.33,14800.0,17.8329,17.8402,17.8182,17.8329,14800.0
2013-02-26 12:45:00,24.33,24.33,24.29,24.3,9700.0,17.8329,17.8329,17.8035,17.8109,9700.0
2013-02-26 12:50:00,24.3,24.31,24.28,24.3,17600.0,17.8109,17.8182,17.7962,17.8109,17600.0
2013-02-26 12:55:00,24.3,24.32,24.29,24.3,15900.0,17.8109,17.8255,17.8035,17.8109,15900.0
2013-02-26 13:00:00,24.3,24.33,24.3,24.32,22800.0,17.8109,17.8329,17.8109,17.8255,22800.0
2013-02-26 13:05:00,24.32,24.33,24.3,24.31,28400.0,17.8255,17.8329,17.8109,17.8182,28400.0
2013-02-26 13:10:00,24.31,24.31,24.27,24.29,25900.0,17.8182,17.8182,17.7889,17.8035,25900.0
2013-02-26 13:15:00,24.29,24.3,24.27,24.27,18900.0,17.8035,17.8109,17.7889,17.7889,18900.0
2013-02-26 13:20:00,24.28,24.29,24.27,24.29,20400.0,17.7962,17.8035,17.7889,17.8035,20400.0
2013-02-26 13:25:00,24.29,24.3,24.28,24.29,15100.0,17.8035,17.8109,17.7962,17.8035,15100.0
2013-02-26 13:30:00,24.28,24.29,24.26,24.28,25200.0,17.7962,17.8035,17.7816,17.7962,25200.0
2013-02-26 13:35:00,24.28,24.32,24.27,24.29,14900.0,17.7962,17.8255,17.7889,17.8035,14900.0
2013-02-26 13:40:00,24.3,24.32,24.3,24.3,29300.0,17.8109,17.8255,17.8109,17.8109,29300.0
2013-02-26 13:45:00,24.31,24.32,24.29,24.3,14000.0,17.8182,17.8255,17.8035,17.8109,14000.0
2013-02-26 13:50:00,24.3,24.33,24.29,24.33,15200.0,17.8109,17.8329,17.8035,17.8329,15200.0
2013-02-26 13:55:00,24.32,24.32,24.31,24.31,11600.0,17.8255,17.8255,17.8182,17.8182,11600.0
2013-02-26 14:00:00,24.32,24.34,24.32,24.33,20000.0,17.8255,17.8402,17.8255,17.8329,20000.0
2013-02-26 14:05:00,24.34,24.35,24.34,24.34,8100.0,17.8402,17.8475,17.8402,17.8402,8100.0
2013-02-26 14:10:00,24.34,24.35,24.33,24.35,18300.0,17.8402,17.8475,17.8329,17.8475,18300.0
2013-02-26 14:15:00,24.35,24.35,24.33,24.35,13600.0,17.8475,17.8475,17.8329,17.8475,13600.0
2013-02-26 14:20:00,24.35,24.38,24.35,24.36,21900.0,17.8475,17.8695,17.8475,17.8549,21900.0
2013-02-26 14:25:00,24.37,24.39,24.36,24.38,17500.0,17.8622,17.8768,17.8549,17.8695,17500.0
2013-02-26 14:30:00,24.38,24.39,24.37,24.39,16900.0,17.8695,17.8768,17.8622,17.8768,16900.0
2013-02-26 14:35:00,24.39,24.4,24.36,24.37,25000.0,17.8768,17.8842,17.8549,17.8622,25000.0
2013-02-26 14:40:00,24.37,24.37,24.36,24.37,4100.0,17.8622,17.8622,17.8549,17.8622,4100.0
2013-02-26 14:45:00,24.37,24.37,24.34,24.35,21800.0,17.8622,17.8622,17.8402,17.8475,21800.0
2013-02-26 14:50:00,24.35,24.37,24.33,24.35,29000.0,17.8475,17.8622,17.8329,17.8475,29000.0
2013-02-26 14:55:00,24.35,24.39,24.35,24.36,36000.0,17.8475,17.8768,17.8475,17.8549,36000.0
2013-02-26 15:00:00,24.36,24.39,24.36,24.36,33500.0,17.8549,17.8768,17.8549,17.8549,33500.0
2013-02-26 15:05:00,24.36,24.38,24.34,24.38,35200.0,17.8549,17.8695,17.8402,17.8695,35200.0
2013-02-26 15:10:00,24.38,24.38,24.33,24.35,37300.0,17.8695,17.8695,17.8329,17.8475,37300.0
2013-02-26 15:15:00,24.35,24.36,24.33,24.34,45900.0,17.8475,17.8549,17.8329,17.8402,45900.0
2013-02-26 15:20:00,24.34,24.35,24.33,24.34,15900.0,17.8402,17.8475,17.8329,17.8402,15900.0
2013-02-26 15:25:00,24.34,24.36,24.33,24.36,29600.0,17.8402,17.8549,17.8329,17.8549,29600.0
2013-02-26 15:30:00,24.35,24.36,24.32,24.34,32400.0,17.8475,17.8549,17.8255,17.8402,32400.0
2013-02-26 15:35:00,24.34,24.35,24.33,24.34,62300.0,17.8402,17.8475,17.8329,17.8402,62300.0
2013-02-26 15:40:00,24.35,24.37,24.33,24.35,57000.0,17.8475,17.8622,17.8329,17.8475,57000.0
2013-02-26 15:45:00,24.34,24.35,24.31,24.32,83600.0,17.8402,17.8475,17.8182,17.8255,83600.0
2013-02-26 15:50:00,24.32,24.34,24.31,24.33,63400.0,17.8255,17.8402,17.8182,17.8329,63400.0
2013-02-26 15:55:00,24.32,24.33,24.28,24.31,195500.0,17.8255,17.8329,17.7962,17.8182,195500.0
2013-02-27 09:30:00,24.34,24.34,24.27,24.29,28500.0,17.8402,17.8402,17.7889,17.8035,28500.0
2013-02-27 09:35:00,24.29,24.29,24.25,24.28,14300.0,17.8035,17.8035,17.7742,17.7962,14300.0
2013-02-27 09:40:00,24.28,24.35,24.28,24.34,120400.0,17.7962,17.8475,17.7962,17.8402,120400.0
2013-02-27 09:45:00,24.33,24.36,24.31,24.36,98600.0,17.8329,17.8549,17.8182,17.8549,98600.0
2013-02-27 09:50:00,24.36,24.4,24.36,24.4,21200.0,17.8549,17.8842,17.8549,17.8842,21200.0
2013-02-27 09:55:00,24.39,24.41,24.38,24.41,8200.0,17.8768,17.8915,17.8695,17.8915,8200.0
2013-02-27 10:00:00,24.41,24.44,24.39,24.41,18300.0,17.8915,17.9135,17.8768,17.8915,18300.0
2013-02-27 10:05:00,24.39,24.44,24.39,24.43,9300.0,17.8768,17.9135,17.8768,17.9062,9300.0
2013-02-27 10:10:00,24.43,24.48,24.43,24.47,15400.0,17.9062,17.9428,17.9062,17.9355,15400.0
2013-02-27 10:15:00,24.47,24.49,24.46,24.48,25100.0,17.9355,17.9501,17.9282,17.9428,25100.0
2013-02-27 10:20:00,24.48,24.5,24.47,24.47,16200.0,17.9428,17.9575,17.9355,17.9355,16200.0
2013-02-27 10:25:00,24.46,24.46,24.42,24.43,18500.0,17.9282,17.9282,17.8988,17.9062,18500.0
2013-02-27 10:30:00,24.43,24.46,24.43,24.45,12000.0,17.9062,17.9282,17.9062,17.9208,12000.0
2013-02-27 10:35:00,24.46,24.47,24.43,24.44,17500.0,17.9282,17.9355,17.9062,17.9135,17500.0
2013-02-27 10:40:00,24.44,24.46,24.42,24.43,16900.0,17.9135,17.9282,17.8988,17.9062,16900.0
2013-02-27 10:45:00,24.43,24.44,24.39,24.39,12800.0,17.9062,17.9135,17.8768,17.8768,12800.0
2013-02-27 10:50:00,24.39,24.43,24.39,24.42,14900.0,17.8768,17.9062,17.8768,17.8988,14900.0
2013-02-27 10:55:00,24.41,24.43,24.41,24.42,21600.0,17.8915,17.9062,17.8915,17.8988,21600.0
2013-02-27 11:00:00,24.42,24.49,24.42,24.47,26200.0,17.8988,17.9501,17.8988,17.9355,26200.0
2013-02-27 11:05:00,24.46,24.49,24.46,24.48,14900.0,17.9282,17.9501,17.9282,17.9428,14900.0
2013-02-27 11:10:00,24.49,24.49,24.47,24.48,31100.0,17.9501,17.9501,17.9355,17.9428,31100.0
2013-02-27 11:15:00,24.48,24.48,24.43,24.44,33300.0,17.9428,17.9428,17.9062,17.9135,33300.0
2013-02-27 11:20:00,24.45,24.46,24.43,24.44,25300.0,17.9208,17.9282,17.9062,17.9135,25300.0
2013-02-27 11:25:00,24.45,24.47,24.42,24.46,19100.0,17.9208,17.9355,17.8988,17.9282,19100.0
2013-02-27 11:30:00,24.47,24.48,24.44,24.44,24100.0,17.9355,17.9428,17.9135,17.9135,24100.0
2013-02-27 11:35:00,24.44,24.46,24.42,24.44,191900.0,17.9135,17.9282,17.8988,17.9135,191900.0
2013-02-27 11:40:00,24.44,24.44,24.4,24.41,74800.0,17.9135,17.9135,17.8842,17.8915,74800.0
2013-02-27 11:45:00,24.41,24.42,24.38,24.42,47500.0,17.8915,17.8988,17.8695,17.8988,47500.0
2013-02-27 11:50:00,24.42,24.45,24.42,24.43,26300.0,17.8988,17.9208,17.8988,17.9062,26300.0
2013-02-27 11:55:00,24.43,24.44,24.42,24.43,12900.0,17.9062,17.9135,17.8988,17.9062,12900.0
2013-02-27 12:00:00,24.43,24.43,24.39,24.4,37500.0,17.9062,17.9062,17.8768,17.8842,37500.0
2013-02-27 12:05:00,24.4,24.41,24.4,24.41,29700.0,17.8842,17.8915,17.8842,17.8915,29700.0
2013-02-27 12:10:00,24.4,24.4,24.39,24.39,20800.0,17.8842,17.8842,17.8768,17.8768,20800.0
2013-02-27 12:15:00,24.39,24.4,24.38,24.4,28500.0,17.8768,17.8842,17.8695,17.8842,28500.0
2013-02-27 12:20:00,24.39,24.4,24.38,24.39,37300.0,17.8768,17.8842,17.8695,17.8768,37300.0
2013-02-27 12:25:00,24.39,24.41,24.39,24.4,13200.0,17.8768,17.8915,17.8768,17.8842,13200.0
2013-02-27 12:30:00,24.4,24.41,24.39,24.4,35700.0,17.8842,17.8915,17.8768,17.8842,35700.0
2013-02-27 12:35:00,24.4,24.41,24.38,24.38,26400.0,17.8842,17.8915,17.8695,17.8695,26400.0
2013-02-27 12:40:00,24.39,24.41,24.39,24.4,20900.0,17.8768,17.8915,17.8768,17.8842,20900.0
2013-02-27 12:45:00,24.4,24.41,24.39,24.39,34600.0,17.8842,17.8915,17.8768,17.8768,34600.0
2013-02-27 12:50:00,24.39,24.4,24.39,24.4,4700.0,17.8768,17.8842,17.8768,17.8842,4700.0
2013-02-27 12:55:00,24.39,24.41,24.37,24.38,79300.0,17.8768,17.8915,17.8622,17.8695,79300.0
2013-02-27 13:00:00,24.39,24.4,24.38,24.4,20400.0,17.8768,17.8842,17.8695,17.8842,20400.0
2013-02-27 13:05:00,24.4,24.41,24.39,24.39,34800.0,17.8842,17.8915,17.8768,17.8768,34800.0
2013-02-27 13:10:00,24.4,24.41,24.39,24.39,20000.0,17.8842,17.8915,17.8768,17.8768,20000.0
2013-02-27 13:15:00,24.4,24.4,24.38,24.39,17700.0,17.8842,17.8842,17.8695,17.8768,17700.0
2013-02-27 13:20:00,24.38,24.41,24.38,24.4,15700.0,17.8695,17.8915,17.8695,17.8842,15700.0
2013-02-27 13:25:00,24.41,24.41,24.39,24.39,11200.0,17.8915,17.8915,17.8768,17.8768,11200.0
2013-02-27 13:30:00,24.4,24.41,24.39,24.4,10400.0,17.8842,17.8915,17.8768,17.8842,10400.0
2013-02-27 13:35:00,24.41,24.42,24.4,24.41,21300.0,17.8915,17.8988,17.8842,17.8915,21300.0
2013-02-27 13:40:00,24.42,24.42,24.4,24.4,15000.0,17.8988,17.8988,17.8842,17.8842,15000.0
2013-02-27 13:45:00,24.4,24.41,24.38,24.39,28300.0,17.8842,17.8915,17.8695,17.8768,28300.0
2013-02-27 13:50:00,24.39,24.41,24.39,24.4,11900.0,17.8768,17.8915,17.8768,17.8842,11900.0
2013-02-27 13:55:00,24.4,24.41,24.39,24.4,22200.0,17.8842,17.8915,17.8768,17.8842,22200.0
2013-02-27 14:00:00,24.4,24.42,24.4,24.41,31100.0,17.8842,17.8988,17.8842,17.8915,31100.0
2013-02-27 14:05:00,24.4,24.42,24.4,24.42,45200.0,17.8842,17.8988,17.8842,17.8988,45200.0
2013-02-27 14:10:00,24.42,24.42,24.4,24.42,48600.0,17.8988,17.8988,17.8842,17.8988,48600.0
2013-02-27 14:15:00,24.43,24.43,24.42,24.43,4200.0,17.9062,17.9062,17.8988,17.9062,4200.0
2013-02-27 14:20:00,24.43,24.46,24.43,24.46,45400.0,17.9062,17.9282,17.9062,17.9282,45400.0
2013-02-27 14:25:00,24.46,24.48,24.45,24.46,34700.0,17.9282,17.9428,17.9208,17.9282,34700.0
2013-02-27 14:30:00,24.46,24.46,24.44,24.45,18000.0,17.9282,17.9282,17.9135,17.9208,18000.0
2013-02-27 14:35:00,24.45,24.45,24.43,24.44,43900.0,17.9208,17.9208,17.9062,17.9135,43900.0
2013-02-27 14:40:00,24.45,24.46,24.44,24.46,22000.0,17.9208,17.9282,17.9135,17.9282,22000.0
2013-02-27 14:45:00,24.46,24.47,24.44,24.46,50300.0,17.9282,17.9355,17.9135,17.9282,50300.0
2013-02-27 14:50:00,24.45,24.45,24.43,24.43,24800.0,17.9208,17.9208,17.9062,17.9062,24800.0
2013-02-27 14:55:00,24.44,24.44,24.42,24.44,29700.0,17.9135,17.9135,17.8988,17.9135,29700.0
2013-02-27 15:00:00,24.45,24.45,24.44,24.45,9000.0,17.9208,17.9208,17.9135,17.9208,9000.0
2013-02-27 15:05:00,24.45,24.47,24.44,24.45,46700.0,17.9208,17.9355,17.9135,17.9208,46700.0
2013-02-27 15:10:00,24.45,24.49,24.44,24.48,38600.0,17.9208,17.9501,17.9135,17.9428,38600.0
2013-02-27 15:15:00,24.48,24.49,24.48,24.49,19700.0,17.9428,17.9501,17.9428,17.9501,19700.0
2013-02-27 15:20:00,24.48,24.5,24.48,24.49,30900.0,17.9428,17.9575,17.9428,17.9501,30900.0
2013-02-27 15:25:00,24.49,24.51,24.48,24.5,37400.0,17.9501,17.9648,17.9428,17.9575,37400.0
2013-02-27 15:30:00,24.5,24.52,24.5,24.52,29000.0,17.9575,17.9721,17.9575,17.9721,29000.0
2013-02-27 15:35:00,24.51,24.54,24.5,24.54,63400.0,17.9648,17.9868,17.9575,17.9868,63400.0
2013-02-27 15:40:00,24.54,24.57,24.52,24.56,70900.0,17.9868,18.0088,17.9721,18.0014,70900.0
2013-02-27 15:45:00,24.57,24.59,24.55,24.56,93700.0,18.0088,18.0234,17.9941,18.0014,93700.0
2013-02-27 15:50:00,24.56,24.57,24.55,24.57,97700.0,18.0014,18.0088,17.9941,18.0088,97700.0
2013-02-27 15:55:00,24.57,24.58,24.55,24.55,251900.0,18.0088,18.0161,17.9941,17.9941,251900.0
2013-02-28 09:30:00,24.59,24.63,24.53,24.57,36700.0,18.0234,18.0528,17.9795,18.0088,36700.0
2013-02-28 09:35:00,24.58,24.65,24.57,24.64,22400.0,18.0161,18.0674,18.0088,18.0601,22400.0
2013-02-28 09:40:00,24.64,24.64,24.6,24.62,40400.0,18.0601,18.0601,18.0308,18.0454,40400.0
2013-02-28 09:45:00,24.63,24.64,24.59,24.61,55000.0,18.0528,18.0601,18.0234,18.0381,55000.0
2013-02-28 09:50:00,24.6,24.64,24.55,24.55,49000.0,18.0308,18.0601,17.9941,17.9941,49000.0
2013-02-28 09:55:00,24.54,24.54,24.5,24.51,25900.0,17.9868,17.9868,17.9575,17.9648,25900.0
2013-02-28 10:00:00,24.52,24.53,24.46,24.47,42500.0,17.9721,17.9795,17.9282,17.9355,42500.0
2013-02-28 10:05:00,24.47,24.51,24.47,24.5,25600.0,17.9355,17.9648,17.9355,17.9575,25600.0
2013-02-28 10:10:00,24.51,24.53,24.49,24.51,38900.0,17.9648,17.9795,17.9501,17.9648,38900.0
2013-02-28 10:15:00,24.51,24.51,24.48,24.5,25400.0,17.9648,17.9648,17.9428,17.9575,25400.0
2013-02-28 10:20:00,24.5,24.51,24.48,24.48,39700.0,17.9575,17.9648,17.9428,17.9428,39700.0
2013-02-28 10:25:00,24.48,24.5,24.48,24.5,35200.0,17.9428,17.9575,17.9428,17.9575,35200.0
2013-02-28 10:30:00,24.5,24.5,24.46,24.46,41800.0,17.9575,17.9575,17.9282,17.9282,41800.0
2013-02-28 10:35:00,24.46,24.5,24.46,24.5,61100.0,17.9282,17.9575,17.9282,17.9575,61100.0
2013-02-28 10:40:00,24.5,24.51,24.48,24.5,21300.0,17.9575,17.9648,17.9428,17.9575,21300.0
2013-02-28 10:45:00,24.5,24.51,24.49,24.5,79800.0,17.9575,17.9648,17.9501,17.9575,79800.0
2013-02-28 10:50:00,24.5,24.51,24.49,24.5,15500.0,17.9575,17.9648,17.9501,17.9575,15500.0
2013-02-28 10:55:00,24.49,24.52,24.48,24.52,31800.0,17.9501,17.9721,17.9428,17.9721,31800.0
2013-02-28 11:00:00,24.51,24.55,24.5,24.55,53300.0,17.9648,17.9941,17.9575,17.9941,53300.0
2013-02-28 11:05:00,24.55,24.56,24.54,24.55,28800.0,17.9941,18.0014,17.9868,17.9941,28800.0
2013-02-28 11:10:00,24.55,24.56,24.54,24.54,9500.0,17.9941,18.0014,17.9868,17.9868,9500.0
2013-02-28 11:15:00,24.55,24.56,24.54,24.55,34200.0,17.9941,18.0014,17.9868,17.9941,34200.0
2013-02-28 11:20:00,24.55,24.59,24.54,24.59,18800.0,17.9941,18.0234,17.9868,18.0234,18800.0
2013-02-28 11:25:00,24.58,24.6,24.57,24.6,9400.0,18.0161,18.0308,18.0088,18.0308,9400.0
2013-02-28 11:30:00,24.6,24.6,24.58,24.58,24500.0,18.0308,18.0308,18.0161,18.0161,24500.0
2013-02-28 11:35:00,24.58,24.58,24.56,24.57,18100.0,18.0161,18.0161,18.0014,18.0088,18100.0
2013-02-28 11:40:00,24.57,24.61,24.56,24.59,19600.0,18.0088,18.0381,18.0014,18.0234,19600.0
2013-02-28 11:45:00,24.59,24.61,24.59,24.61,7100.0,18.0234,18.0381,18.0234,18.0381,7100.0
2013-02-28 11:50:00,24.61,24.61,24.59,24.6,12900.0,18.0381,18.0381,18.0234,18.0308,12900.0
2013-02-28 11:55:00,24.6,24.6,24.58,24.59,9200.0,18.0308,18.0308,18.0161,18.0234,9200.0
2013-02-28 12:00:00,24.58,24.6,24.57,24.59,14800.0,18.0161,18.0308,18.0088,18.0234,14800.0
2013-02-28 12:05:00,24.59,24.6,24.57,24.57,9500.0,18.0234,18.0308,18.0088,18.0088,9500.0
2013-02-28 12:10:00,24.57,24.58,24.57,24.57,29300.0,18.0088,18.0161,18.0088,18.0088,29300.0
2013-02-28 12:15:00,24.58,24.58,24.57,24.58,11100.0,18.0161,18.0161,18.0088,18.0161,11100.0
2013-02-28 12:20:00,24.58,24.59,24.57,24.57,16400.0,18.0161,18.0234,18.0088,18.0088,16400.0
2013-02-28 12:25:00,24.58,24.58,24.57,24.58,8500.0,18.0161,18.0161,18.0088,18.0161,8500.0
2013-02-28 12:30:00,24.58,24.58,24.57,24.57,1400.0,18.0161,18.0161,18.0088,18.0088,1400.0
2013-02-28 12:35:00,24.58,24.59,24.57,24.57,35400.0,18.0161,18.0234,18.0088,18.0088,35400.0
2013-02-28 12:40:00,24.58,24.58,24.56,24.56,7800.0,18.0161,18.0161,18.0014,18.0014,7800.0
2013-02-28 12:45:00,24.57,24.59,24.56,24.57,33200.0,18.0088,18.0234,18.0014,18.0088,33200.0
2013-02-28 12:50:00,24.58,24.58,24.56,24.56,9800.0,18.0161,18.0161,18.0014,18.0014,9800.0
2013-02-28 12:55:00,24.56,24.57,24.55,24.55,17800.0,18.0014,18.0088,17.9941,17.9941,17800.0
2013-02-28 13:00:00,24.56,24.57,24.55,24.55,23000.0,18.0014,18.0088,17.9941,17.9941,23000.0
2013-02-28 13:05:00,24.55,24.57,24.55,24.56,14800.0,17.9941,18.0088,17.9941,18.0014,14800.0
2013-02-28 13:10:00,24.56,24.57,24.54,24.56,16400.0,18.0014,18.0088,17.9868,18.0014,16400.0
2013-02-28 13:15:00,24.56,24.57,24.54,24.56,23000.0,18.0014,18.0088,17.9868,18.0014,23000.0
2013-02-28 13:20:00,24.56,24.58,24.56,24.58,66900.0,18.0014,18.0161,18.0014,18.0161,66900.0
2013-02-28 13:25:00,24.58,24.59,24.54,24.54,86200.0,18.0161,18.0234,17.9868,17.9868,86200.0
2013-02-28 13:30:00,24.55,24.56,24.54,24.55,20800.0,17.9941,18.0014,17.9868,17.9941,20800.0
2013-02-28 13:35:00,24.56,24.58,24.55,24.55,33800.0,18.0014,18.0161,17.9941,17.9941,33800.0
2013-02-28 13:40:00,24.55,24.55,24.54,24.55,13900.0,17.9941,17.9941,17.9868,17.9941,13900.0
2013-02-28 13:45:00,24.55,24.56,24.54,24.55,31200.0,17.9941,18.0014,17.9868,17.9941,31200.0
2013-02-28 13:50:00,24.55,24.56,24.54,24.55,27200.0,17.9941,18.0014,17.9868,17.9941,27200.0
2013-02-28 13:55:00,24.56,24.56,24.55,24.56,39200.0,18.0014,18.0014,17.9941,18.0014,39200.0
2013-02-28 14:00:00,24.55,24.56,24.54,24.54,10900.0,17.9941,18.0014,17.9868,17.9868,10900.0
2013-02-28 14:05:00,24.55,24.56,24.54,24.55,14200.0,17.9941,18.0014,17.9868,17.9941,14200.0
2013-02-28 14:10:00,24.56,24.57,24.55,24.56,64100.0,18.0014,18.0088,17.9941,18.0014,64100.0
2013-02-28 14:15:00,24.56,24.58,24.55,24.58,22300.0,18.0014,18.0161,17.9941,18.0161,22300.0
2013-02-28 14:20:00,24.58,24.61,24.58,24.58,57500.0,18.0161,18.0381,18.0161,18.0161,57500.0
2013-02-28 14:25:00,24.59,24.59,24.57,24.59,31500.0,18.0234,18.0234,18.0088,18.0234,31500.0
2013-02-28 14:30:00,24.59,24.6,24.55,24.56,35500.0,18.0234,18.0308,17.9941,18.0014,35500.0
2013-02-28 14:35:00,24.56,24.57,24.54,24.54,14500.0,18.0014,18.0088,17.9868,17.9868,14500.0
2013-02-28 14:40:00,24.54,24.55,24.53,24.53,18800.0,17.9868,17.9941,17.9795,17.9795,18800.0
2013-02-28 14:45:00,24.54,24.54,24.46,24.48,166100.0,17.9868,17.9868,17.9282,17.9428,166100.0
2013-02-28 14:50:00,24.48,24.51,24.47,24.5,68100.0,17.9428,17.9648,17.9355,17.9575,68100.0
2013-02-28 14:55:00,24.5,24.51,24.48,24.49,33500.0,17.9575,17.9648,17.9428,17.9501,33500.0
2013-02-28 15:00:00,24.48,24.49,24.47,24.47,36600.0,17.9428,17.9501,17.9355,17.9355,36600.0
2013-02-28 15:05:00,24.48,24.48,24.45,24.48,51300.0,17.9428,17.9428,17.9208,17.9428,51300.0
2013-02-28 15:10:00,24.48,24.48,24.46,24.46,18500.0,17.9428,17.9428,17.9282,17.9282,18500.0
2013-02-28 15:15:00,24.46,24.46,24.44,24.46,61500.0,17.9282,17.9282,17.9135,17.9282,61500.0
2013-02-28 15:20:00,24.46,24.49,24.46,24.47,81000.0,17.9282,17.9501,17.9282,17.9355,81000.0
2013-02-28 15:25:00,24.46,24.49,24.46,24.48,30500.0,17.9282,17.9501,17.9282,17.9428,30500.0
2013-02-28 15:30:00,24.48,24.48,24.44,24.45,58700.0,17.9428,17.9428,17.9135,17.9208,58700.0
2013-02-28 15:35:00,24.45,24.47,24.43,24.44,60700.0,17.9208,17.9355,17.9062,17.9135,60700.0
2013-02-28 15:40:00,24.43,24.46,24.42,24.45,79700.0,17.9062,17.9282,17.8988,17.9208,79700.0
2013-02-28 15:45:00,24.45,24.47,24.44,24.44,115700.0,17.9208,17.9355,17.9135,17.9135,115700.0
2013-02-28 15:50:00,24.44,24.46,24.43,24.43,85600.0,17.9135,17.9282,17.9062,17.9062,85600.0
2013-02-28 15:55:00,24.44,24.44,24.36,24.36,236400.0,17.9135,17.9135,17.8549,17.8549,236400.0
2013-03-01 09:30:00,24.29,24.32,24.2,24.23,32800.0,17.8035,17.8255,17.7376,17.7596,32800.0
2013-03-01 09:35:00,24.24,24.25,24.12,24.14,23200.0,17.7669,17.7742,17.6789,17.6936,23200.0
2013-03-01 09:40:00,24.13,24.21,24.1,24.17,24500.0,17.6863,17.7449,17.6643,17.7156,24500.0
2013-03-01 09:45:00,24.17,24.25,24.15,24.24,53600.0,17.7156,17.7742,17.7009,17.7669,53600.0
2013-03-01 09:50:00,24.24,24.31,24.22,24.3,55300.0,17.7669,17.8182,17.7522,17.8109,55300.0
2013-03-01 09:55:00,24.31,24.35,24.3,24.34,26800.0,17.8182,17.8475,17.8109,17.8402,26800.0
2013-03-01 10:00:00,24.34,24.35,24.28,24.3,43100.0,17.8402,17.8475,17.7962,17.8109,43100.0
2013-03-01 10:05:00,24.3,24.31,24.25,24.27,38600.0,17.8109,17.8182,17.7742,17.7889,38600.0
2013-03-01 10:10:00,24.27,24.29,24.26,24.28,23600.0,17.7889,17.8035,17.7816,17.7962,23600.0
2013-03-01 10:15:00,24.27,24.28,24.23,24.27,41500.0,17.7889,17.7962,17.7596,17.7889,41500.0
2013-03-01 10:20:00,24.27,24.29,24.22,24.29,20800.0,17.7889,17.8035,17.7522,17.8035,20800.0
2013-03-01 10:25:00,24.29,24.34,24.27,24.34,34500.0,17.8035,17.8402,17.7889,17.8402,34500.0
2013-03-01 10:30:00,24.35,24.36,24.3,24.3,33000.0,17.8475,17.8549,17.8109,17.8109,33000.0
2013-03-01 10:35:00,24.3,24.31,24.28,24.29,64000.0,17.8109,17.8182,17.7962,17.8035,64000.0
2013-03-01 10:40:00,24.28,24.31,24.28,24.31,27400.0,17.7962,17.8182,17.7962,17.8182,27400.0
2013-03-01 10:45:00,24.31,24.31,24.28,24.29,128300.0,17.8182,17.8182,17.7962,17.8035,128300.0
2013-03-01 10:50:00,24.28,24.3,24.26,24.29,53600.0,17.7962,17.8109,17.7816,17.8035,53600.0
2013-03-01 10:55:00,24.28,24.29,24.25,24.27,59000.0,17.7962,17.8035,17.7742,17.7889,59000.0
2013-03-01 11:00:00,24.27,24.3,24.27,24.28,71300.0,17.7889,17.8109,17.7889,17.7962,71300.0
2013-03-01 11:05:00,24.28,24.32,24.28,24.3,46000.0,17.7962,17.8255,17.7962,17.8109,46000.0
2013-03-01 11:10:00,24.3,24.32,24.29,24.3,40200.0,17.8109,17.8255,17.8035,17.8109,40200.0
2013-03-01 11:15:00,24.3,24.3,24.27,24.29,41600.0,17.8109,17.8109,17.7889,17.8035,41600.0
2013-03-01 11:20:00,24.29,24.29,24.26,24.28,50400.0,17.8035,17.8035,17.7816,17.7962,50400.0
2013-03-01 11:25:00,24.27,24.28,24.23,24.25,49800.0,17.7889,17.7962,17.7596,17.7742,49800.0
2013-03-01 11:30:00,24.25,24.26,24.23,24.24,49000.0,17.7742,17.7816,17.7596,17.7669,49000.0
2013-03-01 11:35:00,24.23,24.26,24.23,24.24,34000.0,17.7596,17.7816,17.7596,17.7669,34000.0
2013-03-01 11:40:00,24.23,24.23,24.2,24.23,27000.0,17.7596,17.7596,17.7376,17.7596,27000.0
2013-03-01 11:45:00,24.23,24.24,24.22,24.24,11600.0,17.7596,17.7669,17.7522,17.7669,11600.0
2013-03-01 11:50:00,24.24,24.27,24.24,24.27,25200.0,17.7669,17.7889,17.7669,17.7889,25200.0
2013-03-01 11:55:00,24.27,24.3,24.26,24.29,26700.0,17.7889,17.8109,17.7816,17.8035,26700.0
2013-03-01 12:00:00,24.29,24.31,24.28,24.3,21900.0,17.8035,17.8182,17.7962,17.8109,21900.0
2013-03-01 12:05:00,24.3,24.32,24.29,24.32,20300.0,17.8109,17.8255,17.8035,17.8255,20300.0
2013-03-01 12:10:00,24.32,24.34,24.31,24.31,16400.0,17.8255,17.8402,17.8182,17.8182,16400.0
2013-03-01 12:15:00,24.31,24.35,24.31,24.33,15100.0,17.8182,17.8475,17.8182,17.8329,15100.0
2013-03-01 12:20:00,24.34,24.35,24.32,24.33,64900.0,17.8402,17.8475,17.8255,17.8329,64900.0
2013-03-01 12:25:00,24.33,24.33,24.31,24.32,22500.0,17.8329,17.8329,17.8182,17.8255,22500.0
2013-03-01 12:30:00,24.31,24.33,24.3,24.3,22700.0,17.8182,17.8329,17.8109,17.8109,22700.0
2013-03-01 12:35:00,24.31,24.34,24.3,24.34,6700.0,17.8182,17.8402,17.8109,17.8402,6700.0
2013-03-01 12:40:00,24.33,24.35,24.32,24.34,8500.0,17.8329,17.8475,17.8255,17.8402,8500.0
2013-03-01 12:45:00,24.33,24.35,24.33,24.34,5800.0,17.8329,17.8475,17.8329,17.8402,5800.0
2013-03-01 12:50:00,24.34,24.35,24.33,24.34,20800.0,17.8402,17.8475,17.8329,17.8402,20800.0
2013-03-01 12:55:00,24.35,24.35,24.33,24.34,25700.0,17.8475,17.8475,17.8329,17.8402,25700.0
2013-03-01 13:00:00,24.34,24.35,24.34,24.35,15000.0,17.8402,17.8475,17.8402,17.8475,15000.0
2013-03-01 13:05:00,24.35,24.36,24.33,24.34,38700.0,17.8475,17.8549,17.8329,17.8402,38700.0
2013-03-01 13:10:00,24.33,24.36,24.33,24.35,24900.0,17.8329,17.8549,17.8329,17.8475,24900.0
2013-03-01 13:15:00,24.35,24.35,24.33,24.35,20400.0,17.8475,17.8475,17.8329,17.8475,20400.0
2013-03-01 13:20:00,24.34,24.35,24.34,24.35,18000.0,17.8402,17.8475,17.8402,17.8475,18000.0
2013-03-01 13:25:00,24.35,24.35,24.34,24.35,10600.0,17.8475,17.8475,17.8402,17.8475,10600.0
2013-03-01 13:30:00,24.35,24.35,24.33,24.34,11300.0,17.8475,17.8475,17.8329,17.8402,11300.0
2013-03-01 13:35:00,24.35,24.35,24.34,24.35,17300.0,17.8475,17.8475,17.8402,17.8475,17300.0
2013-03-01 13:40:00,24.35,24.36,24.33,24.34,21300.0,17.8475,17.8549,17.8329,17.8402,21300.0
2013-03-01 13:45:00,24.35,24.35,24.32,24.32,21900.0,17.8475,17.8475,17.8255,17.8255,21900.0
2013-03-01 13:50:00,24.32,24.36,24.32,24.36,16900.0,17.8255,17.8549,17.8255,17.8549,16900.0
2013-03-01 13:55:00,24.35,24.38,24.35,24.38,21300.0,17.8475,17.8695,17.8475,17.8695,21300.0
2013-03-01 14:00:00,24.38,24.39,24.38,24.38,22700.0,17.8695,17.8768,17.8695,17.8695,22700.0
2013-03-01 14:05:00,24.38,24.39,24.37,24.37,22700.0,17.8695,17.8768,17.8622,17.8622,22700.0
2013-03-01 14:10:00,24.37,24.39,24.37,24.37,30400.0,17.8622,17.8768,17.8622,17.8622,30400.0
2013-03-01 14:15:00,24.37,24.38,24.36,24.37,21100.0,17.8622,17.8695,17.8549,17.8622,21100.0
2013-03-01 14:20:00,24.37,24.37,24.33,24.33,19600.0,17.8622,17.8622,17.8329,17.8329,19600.0
2013-03-01 14:25:00,24.34,24.36,24.32,24.36,28500.0,17.8402,17.8549,17.8255,17.8549,28500.0
2013-03-01 14:30:00,24.36,24.36,24.35,24.36,1400.0,17.8549,17.8549,17.8475,17.8549,1400.0
2013-03-01 14:35:00,24.36,24.38,24.35,24.36,34500.0,17.8549,17.8695,17.8475,17.8549,34500.0
2013-03-01 14:40:00,24.36,24.37,24.34,24.34,31100.0,17.8549,17.8622,17.8402,17.8402,31100.0
2013-03-01 14:45:00,24.35,24.35,24.31,24.33,41200.0,17.8475,17.8475,17.8182,17.8329,41200.0
2013-03-01 14:50:00,24.33,24.34,24.31,24.34,7000.0,17.8329,17.8402,17.8182,17.8402,7000.0
2013-03-01 14:55:00,24.34,24.35,24.33,24.35,30400.0,17.8402,17.8475,17.8329,17.8475,30400.0
2013-03-01 15:00:00,24.36,24.36,24.34,24.34,26200.0,17.8549,17.8549,17.8402,17.8402,26200.0
2013-03-01 15:05:00,24.34,24.35,24.33,24.34,42400.0,17.8402,17.8475,17.8329,17.8402,42400.0
2013-03-01 15:10:00,24.34,24.35,24.34,24.35,19600.0,17.8402,17.8475,17.8402,17.8475,19600.0
2013-03-01 15:15:00,24.35,24.36,24.34,24.36,34800.0,17.8475,17.8549,17.8402,17.8549,34800.0
2013-03-01 15:20:00,24.35,24.36,24.34,24.34,19800.0,17.8475,17.8549,17.8402,17.8402,19800.0
2013-03-01 15:25:00,24.34,24.37,24.34,24.36,18700.0,17.8402,17.8622,17.8402,17.8549,18700.0
2013-03-01 15:30:00,24.36,24.39,24.35,24.37,33600.0,17.8549,17.8768,17.8475,17.8622,33600.0
2013-03-01 15:35:00,24.37,24.39,24.36,24.39,29300.0,17.8622,17.8768,17.8549,17.8768,29300.0
2013-03-01 15:40:00,24.39,24.39,24.33,24.35,40500.0,17.8768,17.8768,17.8329,17.8475,40500.0
2013-03-01 15:45:00,24.36,24.42,24.35,24.42,60400.0,17.8549,17.8988,17.8475,17.8988,60400.0
2013-03-01 15:50:00,24.42,24.43,24.38,24.38,69900.0,17.8988,17.9062,17.8695,17.8695,69900.0
2013-03-01 15:55:00,24.39,24.43,24.39,24.42,178200.0,17.8768,17.9062,17.8768,17.8988,178200.0
2013-03-04 09:30:00,24.41,24.42,24.3,24.38,28600.0,17.8915,17.8988,17.8109,17.8695,28600.0
2013-03-04 09:35:00,24.38,24.42,24.37,24.38,10900.0,17.8695,17.8988,17.8622,17.8695,10900.0
2013-03-04 09:40:00,24.38,24.43,24.38,24.4,17600.0,17.8695,17.9062,17.8695,17.8842,17600.0
2013-03-04 09:45:00,24.4,24.48,24.39,24.48,40300.0,17.8842,17.9428,17.8768,17.9428,40300.0
2013-03-04 09:50:00,24.48,24.48,24.45,24.48,23100.0,17.9428,17.9428,17.9208,17.9428,23100.0
2013-03-04 09:55:00,24.48,24.48,24.43,24.45,19300.0,17.9428,17.9428,17.9062,17.9208,19300.0
2013-03-04 10:00:00,24.45,24.49,24.45,24.47,32800.0,17.9208,17.9501,17.9208,17.9355,32800.0
2013-03-04 10:05:00,24.47,24.48,24.46,24.48,4500.0,17.9355,17.9428,17.9282,17.9428,4500.0
2013-03-04 10:10:00,24.48,24.48,24.37,24.38,38600.0,17.9428,17.9428,17.8622,17.8695,38600.0
2013-03-04 10:15:00,24.38,24.39,24.36,24.36,6800.0,17.8695,17.8768,17.8549,17.8549,6800.0
2013-03-04 10:20:00,24.37,24.39,24.36,24.38,15100.0,17.8622,17.8768,17.8549,17.8695,15100.0
2013-03-04 10:25:00,24.38,24.41,24.37,24.37,14000.0,17.8695,17.8915,17.8622,17.8622,14000.0
2013-03-04 10:30:00,24.37,24.4,24.37,24.39,14100.0,17.8622,17.8842,17.8622,17.8768,14100.0
2013-03-04 10:35:00,24.39,24.4,24.38,24.4,12400.0,17.8768,17.8842,17.8695,17.8842,12400.0
2013-03-04 10:40:00,24.4,24.43,24.39,24.43,14600.0,17.8842,17.9062,17.8768,17.9062,14600.0
2013-03-04 10:45:00,24.43,24.46,24.43,24.44,8800.0,17.9062,17.9282,17.9062,17.9135,8800.0
2013-03-04 10:50:00,24.43,24.45,24.42,24.43,19800.0,17.9062,17.9208,17.8988,17.9062,19800.0
2013-03-04 10:55:00,24.43,24.45,24.42,24.45,10600.0,17.9062,17.9208,17.8988,17.9208,10600.0
2013-03-04 11:00:00,24.45,24.45,24.41,24.43,40600.0,17.9208,17.9208,17.8915,17.9062,40600.0
2013-03-04 11:05:00,24.43,24.43,24.4,24.4,86100.0,17.9062,17.9062,17.8842,17.8842,86100.0
2013-03-04 11:10:00,24.4,24.41,24.39,24.4,65800.0,17.8842,17.8915,17.8768,17.8842,65800.0
2013-03-04 11:15:00,24.4,24.42,24.39,24.41,29100.0,17.8842,17.8988,17.8768,17.8915,29100.0
2013-03-04 11:20:00,24.42,24.42,24.39,24.41,15800.0,17.8988,17.8988,17.8768,17.8915,15800.0
2013-03-04 11:25:00,24.4,24.42,24.39,24.4,19200.0,17.8842,17.8988,17.8768,17.8842,19200.0
2013-03-04 11:30:00,24.41,24.43,24.39,24.39,18100.0,17.8915,17.9062,17.8768,17.8768,18100.0
2013-03-04 11:35:00,24.4,24.41,24.38,24.39,12800.0,17.8842,17.8915,17.8695,17.8768,12800.0
2013-03-04 11:40:00,24.39,24.4,24.38,24.38,8400.0,17.8768,17.8842,17.8695,17.8695,8400.0
2013-03-04 11:45:00,24.39,24.4,24.38,24.38,9300.0,17.8768,17.8842,17.8695,17.8695,9300.0
2013-03-04 11:50:00,24.39,24.4,24.36,24.36,24100.0,17.8768,17.8842,17.8549,17.8549,24100.0
2013-03-04 11:55:00,24.36,24.38,24.35,24.35,10200.0,17.8549,17.8695,17.8475,17.8475,10200.0
2013-03-04 12:00:00,24.35,24.37,24.35,24.35,12600.0,17.8475,17.8622,17.8475,17.8475,12600.0
2013-03-04 12:05:00,24.35,24.36,24.3,24.3,17800.0,17.8475,17.8549,17.8109,17.8109,17800.0
2013-03-04 12:10:00,24.3,24.31,24.29,24.31,27700.0,17.8109,17.8182,17.8035,17.8182,27700.0
2013-03-04 12:15:00,24.31,24.31,24.28,24.29,22600.0,17.8182,17.8182,17.7962,17.8035,22600.0
2013-03-04 12:20:00,24.29,24.3,24.28,24.28,8300.0,17.8035,17.8109,17.7962,17.7962,8300.0
2013-03-04 12:25:00,24.27,24.28,24.26,24.26,6000.0,17.7889,17.7962,17.7816,17.7816,6000.0
2013-03-04 12:30:00,24.25,24.26,24.24,24.25,21400.0,17.7742,17.7816,17.7669,17.7742,21400.0
2013-03-04 12:35:00,24.26,24.28,24.26,24.27,5500.0,17.7816,17.7962,17.7816,17.7889,5500.0
2013-03-04 12:40:00,24.28,24.28,24.23,24.23,52100.0,17.7962,17.7962,17.7596,17.7596,52100.0
2013-03-04 12:45:00,24.23,24.24,24.21,24.24,95000.0,17.7596,17.7669,17.7449,17.7669,95000.0
2013-03-04 12:50:00,24.24,24.24,24.23,24.23,26400.0,17.7669,17.7669,17.7596,17.7596,26400.0
2013-03-04 12:55:00,24.24,24.25,24.23,24.25,70700.0,17.7669,17.7742,17.7596,17.7742,70700.0
2013-03-04 13:00:00,24.25,24.25,24.23,24.25,111600.0,17.7742,17.7742,17.7596,17.7742,111600.0
2013-03-04 13:05:00,24.25,24.25,24.24,24.25,31900.0,17.7742,17.7742,17.7669,17.7742,31900.0
2013-03-04 13:10:00,24.25,24.25,24.24,24.25,27800.0,17.7742,17.7742,17.7669,17.7742,27800.0
2013-03-04 13:15:00,24.25,24.25,24.24,24.24,40400.0,17.7742,17.7742,17.7669,17.7669,40400.0
2013-03-04 13:20:00,24.25,24.27,24.24,24.27,120900.0,17.7742,17.7889,17.7669,17.7889,120900.0
2013-03-04 13:25:00,24.27,24.29,24.25,24.29,34400.0,17.7889,17.8035,17.7742,17.8035,34400.0
2013-03-04 13:30:00,24.29,24.31,24.28,24.31,21500.0,17.8035,17.8182,17.7962,17.8182,21500.0
2013-03-04 13:35:00,24.31,24.32,24.31,24.31,5100.0,17.8182,17.8255,17.8182,17.8182,5100.0
2013-03-04 13:40:00,24.31,24.35,24.31,24.33,60500.0,17.8182,17.8475,17.8182,17.8329,60500.0
2013-03-04 13:45:00,24.34,24.37,24.33,24.35,66700.0,17.8402,17.8622,17.8329,17.8475,66700.0
2013-03-04 13:50:00,24.36,24.39,24.35,24.36,121500.0,17.8549,17.8768,17.8475,17.8549,121500.0
2013-03-04 13:55:00,24.37,24.4,24.35,24.37,113700.0,17.8622,17.8842,17.8475,17.8622,113700.0
2013-03-04 14:00:00,24.37,24.38,24.37,24.37,68000.0,17.8622,17.8695,17.8622,17.8622,68000.0
2013-03-04 14:05:00,24.37,24.39,24.37,24.38,65000.0,17.8622,17.8768,17.8622,17.8695,65000.0
2013-03-04 14:10:00,24.37,24.38,24.36,24.37,67900.0,17.8622,17.8695,17.8549,17.8622,67900.0
2013-03-04 14:15:00,24.37,24.38,24.36,24.38,62300.0,17.8622,17.8695,17.8549,17.8695,62300.0
2013-03-04 14:20:00,24.38,24.39,24.37,24.39,4700.0,17.8695,17.8768,17.8622,17.8768,4700.0
2013-03-04 14:25:00,24.39,24.45,24.39,24.43,39900.0,17.8768,17.9208,17.8768,17.9062,39900.0
2013-03-04 14:30:00,24.43,24.43,24.4,24.42,24700.0,17.9062,17.9062,17.8842,17.8988,24700.0
2013-03-04 14:35:00,24.42,24.43,24.42,24.43,26400.0,17.8988,17.9062,17.8988,17.9062,26400.0
2013-03-04 14:40:00,24.43,24.44,24.42,24.44,37000.0,17.9062,17.9135,17.8988,17.9135,37000.0
2013-03-04 14:45:00,24.44,24.45,24.43,24.43,19400.0,17.9135,17.9208,17.9062,17.9062,19400.0
2013-03-04 14:50:00,24.43,24.45,24.43,24.45,42700.0,17.9062,17.9208,17.9062,17.9208,42700.0
2013-03-04 14:55:00,24.44,24.46,24.43,24.43,28000.0,17.9135,17.9282,17.9062,17.9062,28000.0
2013-03-04 15:00:00,24.44,24.45,24.43,24.43,10600.0,17.9135,17.9208,17.9062,17.9062,10600.0
2013-03-04 15:05:00,24.43,24.45,24.42,24.42,38500.0,17.9062,17.9208,17.8988,17.8988,38500.0
2013-03-04 15:10:00,24.43,24.45,24.42,24.44,62600.0,17.9062,17.9208,17.8988,17.9135,62600.0
2013-03-04 15:15:00,24.44,24.45,24.43,24.44,36800.0,17.9135,17.9208,17.9062,17.9135,36800.0
2013-03-04 15:20:00,24.45,24.46,24.44,24.46,86600.0,17.9208,17.9282,17.9135,17.9282,86600.0
2013-03-04 15:25:00,24.46,24.46,24.43,24.44,93200.0,17.9282,17.9282,17.9062,17.9135,93200.0
2013-03-04 15:30:00,24.44,24.45,24.43,24.45,35300.0,17.9135,17.9208,17.9062,17.9208,35300.0
2013-03-04 15:35:00,24.45,24.45,24.43,24.44,20900.0,17.9208,17.9208,17.9062,17.9135,20900.0
2013-03-04 15:40:00,24.43,24.44,24.41,24.43,21400.0,17.9062,17.9135,17.8915,17.9062,21400.0
2013-03-04 15:45:00,24.43,24.47,24.42,24.47,104800.0,17.9062,17.9355,17.8988,17.9355,104800.0
2013-03-04 15:50:00,24.46,24.49,24.45,24.49,65300.0,17.9282,17.9501,17.9208,17.9501,65300.0
2013-03-04 15:55:00,24.48,24.52,24.48,24.51,178500.0,17.9428,17.9721,17.9428,17.9648,178500.0
2013-03-05 09:30:00,24.62,24.62,24.5,24.54,29900.0,18.0454,18.0454,17.9575,17.9868,29900.0
2013-03-05 09:35:00,24.54,24.61,24.53,24.58,34800.0,17.9868,18.0381,17.9795,18.0161,34800.0
2013-03-05 09:40:00,24.58,24.62,24.57,24.58,36900.0,18.0161,18.0454,18.0088,18.0161,36900.0
2013-03-05 09:45:00,24.58,24.63,24.57,24.63,20000.0,18.0161,18.0528,18.0088,18.0528,20000.0
2013-03-05 09:50:00,24.63,24.63,24.59,24.6,27800.0,18.0528,18.0528,18.0234,18.0308,27800.0
2013-03-05 09:55:00,24.6,24.6,24.59,24.6,42600.0,18.0308,18.0308,18.0234,18.0308,42600.0
2013-03-05 10:00:00,24.6,24.66,24.6,24.64,39400.0,18.0308,18.0747,18.0308,18.0601,39400.0
2013-03-05 10:05:00,24.63,24.64,24.6,24.61,76900.0,18.0528,18.0601,18.0308,18.0381,76900.0
2013-03-05 10:10:00,24.6,24.62,24.57,24.59,32300.0,18.0308,18.0454,18.0088,18.0234,32300.0
2013-03-05 10:15:00,24.59,24.63,24.58,24.61,26000.0,18.0234,18.0528,18.0161,18.0381,26000.0
2013-03-05 10:20:00,24.62,24.64,24.62,24.64,8800.0,18.0454,18.0601,18.0454,18.0601,8800.0
2013-03-05 10:25:00,24.64,24.68,24.63,24.67,19300.0,18.0601,18.0894,18.0528,18.0821,19300.0
2013-03-05 10:30:00,24.68,24.68,24.64,24.66,59800.0,18.0894,18.0894,18.0601,18.0747,59800.0
2013-03-05 10:35:00,24.64,24.7,24.64,24.68,14400.0,18.0601,18.1041,18.0601,18.0894,14400.0
2013-03-05 10:40:00,24.68,24.7,24.67,24.7,23800.0,18.0894,18.1041,18.0821,18.1041,23800.0
2013-03-05 10:45:00,24.7,24.72,24.68,24.72,41400.0,18.1041,18.1187,18.0894,18.1187,41400.0
2013-03-05 10:50:00,24.72,24.73,24.69,24.69,22000.0,18.1187,18.126,18.0967,18.0967,22000.0
2013-03-05 10:55:00,24.7,24.71,24.69,24.69,21000.0,18.1041,18.1114,18.0967,18.0967,21000.0
2013-03-05 11:00:00,24.7,24.72,24.7,24.7,24400.0,18.1041,18.1187,18.1041,18.1041,24400.0
2013-03-05 11:05:00,24.7,24.7,24.69,24.69,23300.0,18.1041,18.1041,18.0967,18.0967,23300.0
2013-03-05 11:10:00,24.7,24.71,24.7,24.71,38100.0,18.1041,18.1114,18.1041,18.1114,38100.0
2013-03-05 11:15:00,24.71,24.75,24.71,24.73,59200.0,18.1114,18.1407,18.1114,18.126,59200.0
2013-03-05 11:20:00,24.73,24.75,24.72,24.75,26200.0,18.126,18.1407,18.1187,18.1407,26200.0
2013-03-05 11:25:00,24.75,24.76,24.74,24.75,25700.0,18.1407,18.148,18.1334,18.1407,25700.0
2013-03-05 11:30:00,24.75,24.75,24.72,24.72,20600.0,18.1407,18.1407,18.1187,18.1187,20600.0
2013-03-05 11:35:00,24.72,24.74,24.7,24.74,15000.0,18.1187,18.1334,18.1041,18.1334,15000.0
2013-03-05 11:40:00,24.73,24.75,24.73,24.73,18300.0,18.126,18.1407,18.126,18.126,18300.0
2013-03-05 11:45:00,24.73,24.74,24.73,24.74,7600.0,18.126,18.1334,18.126,18.1334,7600.0
2013-03-05 11:50:00,24.73,24.73,24.7,24.7,23100.0,18.126,18.126,18.1041,18.1041,23100.0
2013-03-05 11:55:00,24.71,24.71,24.69,24.7,29700.0,18.1114,18.1114,18.0967,18.1041,29700.0
2013-03-05 12:00:00,24.7,24.72,24.7,24.71,21300.0,18.1041,18.1187,18.1041,18.1114,21300.0
2013-03-05 12:05:00,24.71,24.73,24.7,24.7,12300.0,18.1114,18.126,18.1041,18.1041,12300.0
2013-03-05 12:10:00,24.7,24.71,24.69,24.69,21500.0,18.1041,18.1114,18.0967,18.0967,21500.0
2013-03-05 12:15:00,24.69,24.69,24.67,24.68,14500.0,18.0967,18.0967,18.0821,18.0894,14500.0
2013-03-05 12:20:00,24.67,24.68,24.67,24.68,8100.0,18.0821,18.0894,18.0821,18.0894,8100.0
2013-03-05 12:25:00,24.68,24.69,24.68,24.69,9200.0,18.0894,18.0967,18.0894,18.0967,9200.0
2013-03-05 12:30:00,24.69,24.7,24.68,24.7,15900.0,18.0967,18.1041,18.0894,18.1041,15900.0
2013-03-05 12:35:00,24.7,24.72,24.7,24.72,12800.0,18.1041,18.1187,18.1041,18.1187,12800.0
2013-03-05 12:40:00,24.72,24.74,24.72,24.74,17000.0,18.1187,18.1334,18.1187,18.1334,17000.0
2013-03-05 12:45:00,24.74,24.75,24.74,24.75,24400.0,18.1334,18.1407,18.1334,18.1407,24400.0
2013-03-05 12:50:00,24.75,24.75,24.75,24.75,12000.0,18.1407,18.1407,18.1407,18.1407,12000.0
2013-03-05 12:55:00,24.75,24.75,24.74,24.75,6200.0,18.1407,18.1407,18.1334,18.1407,6200.0
2013-03-05 13:00:00,24.75,24.75,24.73,24.74,28500.0,18.1407,18.1407,18.126,18.1334,28500.0
2013-03-05 13:05:00,24.74,24.74,24.71,24.72,14100.0,18.1334,18.1334,18.1114,18.1187,14100.0
2013-03-05 13:10:00,24.71,24.74,24.71,24.74,30700.0,18.1114,18.1334,18.1114,18.1334,30700.0
2013-03-05 13:15:00,24.74,24.77,24.74,24.76,38500.0,18.1334,18.1554,18.1334,18.148,38500.0
2013-03-05 13:20:00,24.77,24.77,24.76,24.76,28200.0,18.1554,18.1554,18.148,18.148,28200.0
2013-03-05 13:25:00,24.76,24.79,24.75,24.78,12100.0,18.148,18.17,18.1407,18.1627,12100.0
2013-03-05 13:30:00,24.79,24.82,24.78,24.82,89200.0,18.17,18.192,18.1627,18.192,89200.0
2013-03-05 13:35:00,24.81,24.82,24.77,24.78,18600.0,18.1847,18.192,18.1554,18.1627,18600.0
2013-03-05 13:40:00,24.78,24.79,24.75,24.76,21900.0,18.1627,18.17,18.1407,18.148,21900.0
2013-03-05 13:45:00,24.76,24.78,24.76,24.77,12000.0,18.148,18.1627,18.148,18.1554,12000.0
2013-03-05 13:50:00,24.77,24.77,24.74,24.75,25600.0,18.1554,18.1554,18.1334,18.1407,25600.0
2013-03-05 13:55:00,24.75,24.75,24.73,24.74,12700.0,18.1407,18.1407,18.126,18.1334,12700.0
2013-03-05 14:00:00,24.75,24.76,24.74,24.74,12400.0,18.1407,18.148,18.1334,18.1334,12400.0
2013-03-05 14:05:00,24.75,24.75,24.73,24.73,26100.0,18.1407,18.1407,18.126,18.126,26100.0
2013-03-05 14:10:00,24.73,24.74,24.73,24.74,6900.0,18.126,18.1334,18.126,18.1334,6900.0
2013-03-05 14:15:00,24.74,24.74,24.73,24.74,4500.0,18.1334,18.1334,18.126,18.1334,4500.0
2013-03-05 14:20:00,24.73,24.75,24.72,24.73,21000.0,18.126,18.1407,18.1187,18.126,21000.0
2013-03-05 14:25:00,24.73,24.73,24.7,24.7,24600.0,18.126,18.126,18.1041,18.1041,24600.0
2013-03-05 14:30:00,24.7,24.71,24.69,24.69,20300.0,18.1041,18.1114,18.0967,18.0967,20300.0
2013-03-05 14:35:00,24.69,24.71,24.69,24.69,11800.0,18.0967,18.1114,18.0967,18.0967,11800.0
2013-03-05 14:40:00,24.7,24.71,24.7,24.71,18200.0,18.1041,18.1114,18.1041,18.1114,18200.0
2013-03-05 14:45:00,24.72,24.73,24.71,24.71,13800.0,18.1187,18.126,18.1114,18.1114,13800.0
2013-03-05 14:50:00,24.71,24.71,24.7,24.71,14500.0,18.1114,18.1114,18.1041,18.1114,14500.0
2013-03-05 14:55:00,24.7,24.73,24.7,24.71,26000.0,18.1041,18.126,18.1041,18.1114,26000.0
2013-03-05 15:00:00,24.72,24.73,24.69,24.71,42700.0,18.1187,18.126,18.0967,18.1114,42700.0
2013-03-05 15:05:00,24.71,24.72,24.7,24.72,20500.0,18.1114,18.1187,18.1041,18.1187,20500.0
2013-03-05 15:10:00,24.71,24.73,24.7,24.72,20400.0,18.1114,18.126,18.1041,18.1187,20400.0
2013-03-05 15:15:00,24.72,24.73,24.7,24.7,14800.0,18.1187,18.126,18.1041,18.1041,14800.0
2013-03-05 15:20:00,24.7,24.71,24.66,24.67,34800.0,18.1041,18.1114,18.0747,18.0821,34800.0
2013-03-05 15:25:00,24.67,24.68,24.66,24.66,22400.0,18.0821,18.0894,18.0747,18.0747,22400.0
2013-03-05 15:30:00,24.66,24.68,24.66,24.67,35000.0,18.0747,18.0894,18.0747,18.0821,35000.0
2013-03-05 15:35:00,24.66,24.67,24.6,24.6,191900.0,18.0747,18.0821,18.0308,18.0308,191900.0
2013-03-05 15:40:00,24.61,24.67,24.6,24.67,113500.0,18.0381,18.0821,18.0308,18.0821,113500.0
2013-03-05 15:45:00,24.67,24.68,24.64,24.64,57200.0,18.0821,18.0894,18.0601,18.0601,57200.0
2013-03-05 15:50:00,24.65,24.66,24.63,24.64,53700.0,18.0674,18.0747,18.0528,18.0601,53700.0
2013-03-05 15:55:00,24.64,24.65,24.62,24.64,113300.0,18.0601,18.0674,18.0454,18.0601,113300.0
2013-03-06 09:30:00,24.76,24.83,24.73,24.82,27500.0,18.148,18.1993,18.126,18.192,27500.0
2013-03-06 09:35:00,24.83,24.85,24.81,24.83,17900.0,18.1993,18.214,18.1847,18.1993,17900.0
2013-03-06 09:40:00,24.84,24.86,24.76,24.77,26400.0,18.2067,18.2213,18.148,18.1554,26400.0
2013-03-06 09:45:00,24.77,24.8,24.74,24.75,25500.0,18.1554,18.1774,18.1334,18.1407,25500.0
2013-03-06 09:50:00,24.76,24.78,24.75,24.76,24200.0,18.148,18.1627,18.1407,18.148,24200.0
2013-03-06 09:55:00,24.78,24.8,24.78,24.8,18800.0,18.1627,18.1774,18.1627,18.1774,18800.0
2013-03-06 10:00:00,24.8,24.82,24.79,24.8,28600.0,18.1774,18.192,18.17,18.1774,28600.0
2013-03-06 10:05:00,24.8,24.83,24.8,24.8,44400.0,18.1774,18.1993,18.1774,18.1774,44400.0
2013-03-06 10:10:00,24.8,24.83,24.8,24.83,36800.0,18.1774,18.1993,18.1774,18.1993,36800.0
2013-03-06 10:15:00,24.83,24.85,24.81,24.81,29900.0,18.1993,18.214,18.1847,18.1847,29900.0
2013-03-06 10:20:00,24.81,24.82,24.8,24.82,16700.0,18.1847,18.192,18.1774,18.192,16700.0
2013-03-06 10:25:00,24.82,24.82,24.81,24.82,16700.0,18.192,18.192,18.1847,18.192,16700.0
2013-03-06 10:30:00,24.82,24.82,24.76,24.77,50600.0,18.192,18.192,18.148,18.1554,50600.0
2013-03-06 10:35:00,24.78,24.79,24.76,24.76,22200.0,18.1627,18.17,18.148,18.148,22200.0
2013-03-06 10:40:00,24.76,24.77,24.74,24.75,18700.0,18.148,18.1554,18.1334,18.1407,18700.0
2013-03-06 10:45:00,24.75,24.76,24.73,24.73,13800.0,18.1407,18.148,18.126,18.126,13800.0
2013-03-06 10:50:00,24.74,24.76,24.73,24.76,9200.0,18.1334,18.148,18.126,18.148,9200.0
2013-03-06 10:55:00,24.75,24.76,24.72,24.72,13300.0,18.1407,18.148,18.1187,18.1187,13300.0
2013-03-06 11:00:00,24.73,24.77,24.72,24.74,22900.0,18.126,18.1554,18.1187,18.1334,22900.0
2013-03-06 11:05:00,24.74,24.75,24.73,24.75,5000.0,18.1334,18.1407,18.126,18.1407,5000.0
2013-03-06 11:10:00,24.75,24.77,24.75,24.77,10200.0,18.1407,18.1554,18.1407,18.1554,10200.0
2013-03-06 11:15:00,24.77,24.8,24.76,24.8,18100.0,18.1554,18.1774,18.148,18.1774,18100.0
2013-03-06 11:20:00,24.8,24.8,24.78,24.79,12700.0,18.1774,18.1774,18.1627,18.17,12700.0
2013-03-06 11:25:00,24.79,24.8,24.78,24.8,9500.0,18.17,18.1774,18.1627,18.1774,9500.0
2013-03-06 11:30:00,24.8,24.81,24.77,24.78,22600.0,18.1774,18.1847,18.1554,18.1627,22600.0
2013-03-06 11:35:00,24.77,24.81,24.77,24.81,9900.0,18.1554,18.1847,18.1554,18.1847,9900.0
2013-03-06 11:40:00,24.81,24.81,24.8,24.8,12000.0,18.1847,18.1847,18.1774,18.1774,12000.0
2013-03-06 11:45:00,24.81,24.83,24.8,24.82,9800.0,18.1847,18.1993,18.1774,18.192,9800.0
2013-03-06 11:50:00,24.82,24.83,24.79,24.8,16800.0,18.192,18.1993,18.17,18.1774,16800.0
2013-03-06 11:55:00,24.8,24.8,24.79,24.79,13100.0,18.1774,18.1774,18.17,18.17,13100.0
2013-03-06 12:00:00,24.79,24.8,24.76,24.76,27000.0,18.17,18.1774,18.148,18.148,27000.0
2013-03-06 12:05:00,24.76,24.77,24.75,24.75,11200.0,18.148,18.1554,18.1407,18.1407,11200.0
2013-03-06 12:10:00,24.75,24.76,24.74,24.74,13200.0,18.1407,18.148,18.1334,18.1334,13200.0
2013-03-06 12:15:00,24.74,24.78,24.74,24.78,13900.0,18.1334,18.1627,18.1334,18.1627,13900.0
2013-03-06 12:20:00,24.78,24.8,24.78,24.8,28300.0,18.1627,18.1774,18.1627,18.1774,28300.0
2013-03-06 12:25:00,24.8,24.8,24.79,24.8,4700.0,18.1774,18.1774,18.17,18.1774,4700.0
2013-03-06 12:30:00,24.8,24.8,24.79,24.8,4600.0,18.1774,18.1774,18.17,18.1774,4600.0
2013-03-06 12:35:00,24.8,24.81,24.79,24.81,20600.0,18.1774,18.1847,18.17,18.1847,20600.0
2013-03-06 12:40:00,24.81,24.82,24.8,24.81,13600.0,18.1847,18.192,18.1774,18.1847,13600.0
2013-03-06 12:45:00,24.81,24.83,24.81,24.81,25500.0,18.1847,18.1993,18.1847,18.1847,25500.0
2013-03-06 12:50:00,24.81,24.82,24.8,24.81,9100.0,18.1847,18.192,18.1774,18.1847,9100.0
2013-03-06 12:55:00,24.81,24.81,24.78,24.79,9900.0,18.1847,18.1847,18.1627,18.17,9900.0
2013-03-06 13:00:00,24.79,24.8,24.78,24.8,22600.0,18.17,18.1774,18.1627,18.1774,22600.0
2013-03-06 13:05:00,24.8,24.81,24.8,24.8,5600.0,18.1774,18.1847,18.1774,18.1774,5600.0
2013-03-06 13:10:00,24.8,24.8,24.79,24.8,12100.0,18.1774,18.1774,18.17,18.1774,12100.0
2013-03-06 13:15:00,24.8,24.8,24.79,24.8,6200.0,18.1774,18.1774,18.17,18.1774,6200.0
2013-03-06 13:20:00,24.8,24.8,24.77,24.78,14700.0,18.1774,18.1774,18.1554,18.1627,14700.0
2013-03-06 13:25:00,24.78,24.79,24.77,24.78,10200.0,18.1627,18.17,18.1554,18.1627,10200.0
2013-03-06 13:30:00,24.78,24.78,24.76,24.77,23000.0,18.1627,18.1627,18.148,18.1554,23000.0
2013-03-06 13:35:00,24.77,24.78,24.76,24.77,7500.0,18.1554,18.1627,18.148,18.1554,7500.0
2013-03-06 13:40:00,24.78,24.79,24.77,24.79,7300.0,18.1627,18.17,18.1554,18.17,7300.0
2013-03-06 13:45:00,24.79,24.8,24.78,24.79,15300.0,18.17,18.1774,18.1627,18.17,15300.0
2013-03-06 13:50:00,24.79,24.79,24.76,24.76,21400.0,18.17,18.17,18.148,18.148,21400.0
2013-03-06 13:55:00,24.76,24.77,24.76,24.77,5700.0,18.148,18.1554,18.148,18.1554,5700.0
2013-03-06 14:00:00,24.77,24.79,24.77,24.78,20200.0,18.1554,18.17,18.1554,18.1627,20200.0
2013-03-06 14:05:00,24.77,24.77,24.76,24.77,5800.0,18.1554,18.1554,18.148,18.1554,5800.0
2013-03-06 14:10:00,24.77,24.78,24.76,24.77,21000.0,18.1554,18.1627,18.148,18.1554,21000.0
2013-03-06 14:15:00,24.78,24.78,24.76,24.77,31700.0,18.1627,18.1627,18.148,18.1554,31700.0
2013-03-06 14:20:00,24.78,24.79,24.77,24.78,14200.0,18.1627,18.17,18.1554,18.1627,14200.0
2013-03-06 14:25:00,24.78,24.79,24.77,24.77,20400.0,18.1627,18.17,18.1554,18.1554,20400.0
2013-03-06 14:30:00,24.78,24.79,24.77,24.79,17400.0,18.1627,18.17,18.1554,18.17,17400.0
2013-03-06 14:35:00,24.79,24.8,24.78,24.78,25500.0,18.17,18.1774,18.1627,18.1627,25500.0
2013-03-06 14:40:00,24.79,24.79,24.77,24.78,15200.0,18.17,18.17,18.1554,18.1627,15200.0
2013-03-06 14:45:00,24.79,24.81,24.78,24.81,49300.0,18.17,18.1847,18.1627,18.1847,49300.0
2013-03-06 14:50:00,24.8,24.81,24.78,24.79,24100.0,18.1774,18.1847,18.1627,18.17,24100.0
2013-03-06 14:55:00,24.8,24.8,24.77,24.78,17100.0,18.1774,18.1774,18.1554,18.1627,17100.0
2013-03-06 15:00:00,24.78,24.79,24.74,24.75,31700.0,18.1627,18.17,18.1334,18.1407,31700.0
2013-03-06 15:05:00,24.76,24.77,24.74,24.77,32600.0,18.148,18.1554,18.1334,18.1554,32600.0
2013-03-06 15:10:00,24.77,24.78,24.75,24.76,33400.0,18.1554,18.1627,18.1407,18.148,33400.0
2013-03-06 15:15:00,24.76,24.78,24.75,24.76,41500.0,18.148,18.1627,18.1407,18.148,41500.0
2013-03-06 15:20:00,24.76,24.76,24.74,24.76,35400.0,18.148,18.148,18.1334,18.148,35400.0
2013-03-06 15:25:00,24.76,24.76,24.72,24.73,48300.0,18.148,18.148,18.1187,18.126,48300.0
2013-03-06 15:30:00,24.74,24.74,24.68,24.7,50400.0,18.1334,18.1334,18.0894,18.1041,50400.0
2013-03-06 15:35:00,24.7,24.7,24.69,24.7,31700.0,18.1041,18.1041,18.0967,18.1041,31700.0
2013-03-06 15:40:00,24.7,24.73,24.69,24.71,73800.0,18.1041,18.126,18.0967,18.1114,73800.0
2013-03-06 15:45:00,24.71,24.74,24.71,24.73,60400.0,18.1114,18.1334,18.1114,18.126,60400.0
2013-03-06 15:50:00,24.73,24.75,24.73,24.75,55100.0,18.126,18.1407,18.126,18.1407,55100.0
2013-03-06 15:55:00,24.75,24.76,24.74,24.75,167700.0,18.1407,18.148,18.1334,18.1407,167700.0
2013-03-07 09:30:00,24.83,25.33,24.8,24.81,30100.0,18.1993,18.5658,18.1774,18.1847,30100.0
2013-03-07 09:35:00,24.84,24.88,24.82,24.86,32100.0,18.2067,18.236,18.192,18.2213,32100.0
2013-03-07 09:40:00,24.86,24.87,24.8,24.8,16700.0,18.2213,18.2287,18.1774,18.1774,16700.0
2013-03-07 09:45:00,24.8,24.82,24.76,24.76,14800.0,18.1774,18.192,18.148,18.148,14800.0
2013-03-07 09:50:00,24.77,24.82,24.77,24.8,17800.0,18.1554,18.192,18.1554,18.1774,17800.0
2013-03-07 09:55:00,24.8,24.85,24.76,24.83,353600.0,18.1774,18.214,18.148,18.1993,353600.0
2013-03-07 10:00:00,24.83,24.85,24.77,24.8,52600.0,18.1993,18.214,18.1554,18.1774,52600.0
2013-03-07 10:05:00,24.79,24.79,24.75,24.75,12400.0,18.17,18.17,18.1407,18.1407,12400.0
2013-03-07 10:10:00,24.76,24.78,24.75,24.78,12000.0,18.148,18.1627,18.1407,18.1627,12000.0
2013-03-07 10:15:00,24.78,24.78,24.76,24.77,11200.0,18.1627,18.1627,18.148,18.1554,11200.0
2013-03-07 10:20:00,24.77,24.78,24.74,24.74,19100.0,18.1554,18.1627,18.1334,18.1334,19100.0
2013-03-07 10:25:00,24.75,24.78,24.75,24.77,15600.0,18.1407,18.1627,18.1407,18.1554,15600.0
2013-03-07 10:30:00,24.77,24.77,24.74,24.75,15400.0,18.1554,18.1554,18.1334,18.1407,15400.0
2013-03-07 10:35:00,24.75,24.75,24.73,24.74,11900.0,18.1407,18.1407,18.126,18.1334,11900.0
2013-03-07 10:40:00,24.73,24.77,24.71,24.77,42300.0,18.126,18.1554,18.1114,18.1554,42300.0
2013-03-07 10:45:00,24.77,24.78,24.76,24.78,12300.0,18.1554,18.1627,18.148,18.1627,12300.0
2013-03-07 10:50:00,24.78,24.79,24.76,24.79,23200.0,18.1627,18.17,18.148,18.17,23200.0
2013-03-07 10:55:00,24.77,24.79,24.77,24.78,22300.0,18.1554,18.17,18.1554,18.1627,22300.0
2013-03-07 11:00:00,24.78,24.81,24.78,24.8,15200.0,18.1627,18.1847,18.1627,18.1774,15200.0
2013-03-07 11:05:00,24.81,24.84,24.81,24.83,9100.0,18.1847,18.2067,18.1847,18.1993,9100.0
2013-03-07 11:10:00,24.83,24.84,24.82,24.83,21000.0,18.1993,18.2067,18.192,18.1993,21000.0
2013-03-07 11:15:00,24.83,24.83,24.81,24.81,13100.0,18.1993,18.1993,18.1847,18.1847,13100.0
2013-03-07 11:20:00,24.81,24.82,24.8,24.82,18700.0,18.1847,18.192,18.1774,18.192,18700.0
2013-03-07 11:25:00,24.82,24.82,24.8,24.81,7800.0,18.192,18.192,18.1774,18.1847,7800.0
2013-03-07 11:30:00,24.81,24.81,24.8,24.81,15600.0,18.1847,18.1847,18.1774,18.1847,15600.0
2013-03-07 11:35:00,24.81,24.82,24.8,24.8,20300.0,18.1847,18.192,18.1774,18.1774,20300.0
2013-03-07 11:40:00,24.8,24.8,24.77,24.78,7300.0,18.1774,18.1774,18.1554,18.1627,7300.0
2013-03-07 11:45:00,24.77,24.78,24.75,24.77,12200.0,18.1554,18.1627,18.1407,18.1554,12200.0
2013-03-07 11:50:00,24.77,24.77,24.76,24.76,7200.0,18.1554,18.1554,18.148,18.148,7200.0
2013-03-07 11:55:00,24.76,24.79,24.76,24.78,16600.0,18.148,18.17,18.148,18.1627,16600.0
2013-03-07 12:00:00,24.77,24.79,24.77,24.78,8300.0,18.1554,18.17,18.1554,18.1627,8300.0
2013-03-07 12:05:00,24.78,24.79,24.77,24.78,3700.0,18.1627,18.17,18.1554,18.1627,3700.0
2013-03-07 12:10:00,24.79,24.79,24.77,24.78,8100.0,18.17,18.17,18.1554,18.1627,8100.0
2013-03-07 12:15:00,24.78,24.78,24.75,24.77,18400.0,18.1627,18.1627,18.1407,18.1554,18400.0
2013-03-07 12:20:00,24.77,24.78,24.76,24.78,3500.0,18.1554,18.1627,18.148,18.1627,3500.0
2013-03-07 12:25:00,24.78,24.78,24.77,24.78,3300.0,18.1627,18.1627,18.1554,18.1627,3300.0
2013-03-07 12:30:00,24.78,24.79,24.77,24.78,26400.0,18.1627,18.17,18.1554,18.1627,26400.0
2013-03-07 12:35:00,24.78,24.78,24.75,24.76,13700.0,18.1627,18.1627,18.1407,18.148,13700.0
2013-03-07 12:40:00,24.75,24.75,24.73,24.74,6000.0,18.1407,18.1407,18.126,18.1334,6000.0
2013-03-07 12:45:00,24.73,24.75,24.73,24.74,8700.0,18.126,18.1407,18.126,18.1334,8700.0
2013-03-07 12:50:00,24.74,24.75,24.7,24.71,16900.0,18.1334,18.1407,18.1041,18.1114,16900.0
2013-03-07 12:55:00,24.71,24.71,24.7,24.7,16000.0,18.1114,18.1114,18.1041,18.1041,16000.0
2013-03-07 13:00:00,24.7,24.71,24.69,24.7,33500.0,18.1041,18.1114,18.0967,18.1041,33500.0
2013-03-07 13:05:00,24.71,24.71,24.69,24.69,4400.0,18.1114,18.1114,18.0967,18.0967,4400.0
2013-03-07 13:10:00,24.7,24.72,24.69,24.71,36500.0,18.1041,18.1187,18.0967,18.1114,36500.0
2013-03-07 13:15:00,24.72,24.72,24.71,24.71,26300.0,18.1187,18.1187,18.1114,18.1114,26300.0
2013-03-07 13:20:00,24.71,24.72,24.71,24.71,5500.0,18.1114,18.1187,18.1114,18.1114,5500.0
2013-03-07 13:25:00,24.72,24.72,24.71,24.72,3000.0,18.1187,18.1187,18.1114,18.1187,3000.0
2013-03-07 13:30:00,24.71,24.71,24.7,24.7,29300.0,18.1114,18.1114,18.1041,18.1041,29300.0
2013-03-07 13:35:00,24.71,24.71,24.69,24.71,53300.0,18.1114,18.1114,18.0967,18.1114,53300.0
2013-03-07 13:40:00,24.71,24.71,24.7,24.71,16100.0,18.1114,18.1114,18.1041,18.1114,16100.0
2013-03-07 13:45:00,24.71,24.73,24.71,24.73,14700.0,18.1114,18.126,18.1114,18.126,14700.0
2013-03-07 13:50:00,24.72,24.75,24.72,24.75,33000.0,18.1187,18.1407,18.1187,18.1407,33000.0
2013-03-07 13:55:00,24.75,24.76,24.74,24.75,10100.0,18.1407,18.148,18.1334,18.1407,10100.0
2013-03-07 14:00:00,24.76,24.76,24.75,24.76,23900.0,18.148,18.148,18.1407,18.148,23900.0
2013-03-07 14:05:00,24.76,24.76,24.74,24.75,7600.0,18.148,18.148,18.1334,18.1407,7600.0
2013-03-07 14:10:00,24.75,24.77,24.74,24.77,25200.0,18.1407,18.1554,18.1334,18.1554,25200.0
2013-03-07 14:15:00,24.77,24.78,24.77,24.78,7100.0,18.1554,18.1627,18.1554,18.1627,7100.0
2013-03-07 14:20:00,24.78,24.78,24.75,24.75,12400.0,18.1627,18.1627,18.1407,18.1407,12400.0
2013-03-07 14:25:00,24.76,24.77,24.75,24.77,29100.0,18.148,18.1554,18.1407,18.1554,29100.0
2013-03-07 14:30:00,24.76,24.77,24.75,24.75,18400.0,18.148,18.1554,18.1407,18.1407,18400.0
2013-03-07 14:35:00,24.76,24.76,24.75,24.76,20700.0,18.148,18.148,18.1407,18.148,20700.0
2013-03-07 14:40:00,24.75,24.76,24.75,24.75,26300.0,18.1407,18.148,18.1407,18.1407,26300.0
2013-03-07 14:45:00,24.74,24.76,24.74,24.76,15800.0,18.1334,18.148,18.1334,18.148,15800.0
2013-03-07 14:50:00,24.76,24.76,24.75,24.76,4300.0,18.148,18.148,18.1407,18.148,4300.0
2013-03-07 14:55:00,24.76,24.78,24.75,24.76,22100.0,18.148,18.1627,18.1407,18.148,22100.0
2013-03-07 15:00:00,24.77,24.77,24.76,24.77,13500.0,18.1554,18.1554,18.148,18.1554,13500.0
2013-03-07 15:05:00,24.77,24.79,24.77,24.77,26500.0,18.1554,18.17,18.1554,18.1554,26500.0
2013-03-07 15:10:00,24.78,24.81,24.78,24.8,29400.0,18.1627,18.1847,18.1627,18.1774,29400.0
2013-03-07 15:15:00,24.81,24.81,24.79,24.8,39600.0,18.1847,18.1847,18.17,18.1774,39600.0
2013-03-07 15:20:00,24.81,24.81,24.79,24.8,40400.0,18.1847,18.1847,18.17,18.1774,40400.0
2013-03-07 15:25:00,24.8,24.82,24.79,24.81,94100.0,18.1774,18.192,18.17,18.1847,94100.0
2013-03-07 15:30:00,24.81,24.83,24.8,24.83,37000.0,18.1847,18.1993,18.1774,18.1993,37000.0
2013-03-07 15:35:00,24.83,24.84,24.82,24.83,46900.0,18.1993,18.2067,18.192,18.1993,46900.0
2013-03-07 15:40:00,24.84,24.85,24.82,24.83,108700.0,18.2067,18.214,18.192,18.1993,108700.0
2013-03-07 15:45:00,24.83,24.83,24.8,24.82,63600.0,18.1993,18.1993,18.1774,18.192,63600.0
2013-03-07 15:50:00,24.81,24.82,24.81,24.82,62700.0,18.1847,18.192,18.1847,18.192,62700.0
2013-03-07 15:55:00,24.82,24.82,24.78,24.79,203200.0,18.192,18.192,18.1627,18.17,203200.0
2013-03-08 09:30:00,24.85,24.89,24.83,24.89,19200.0,18.214,18.2433,18.1993,18.2433,19200.0
2013-03-08 09:35:00,24.87,24.89,24.78,24.83,16700.0,18.2287,18.2433,18.1627,18.1993,16700.0
2013-03-08 09:40:00,24.81,24.81,24.75,24.79,16700.0,18.1847,18.1847,18.1407,18.17,16700.0
2013-03-08 09:45:00,24.79,24.82,24.79,24.8,18500.0,18.17,18.192,18.17,18.1774,18500.0
2013-03-08 09:50:00,24.79,24.84,24.77,24.78,28400.0,18.17,18.2067,18.1554,18.1627,28400.0
2013-03-08 09:55:00,24.78,24.79,24.76,24.78,18100.0,18.1627,18.17,18.148,18.1627,18100.0
2013-03-08 10:00:00,24.78,24.8,24.77,24.8,16300.0,18.1627,18.1774,18.1554,18.1774,16300.0
2013-03-08 10:05:00,24.8,24.81,24.76,24.77,13600.0,18.1774,18.1847,18.148,18.1554,13600.0
2013-03-08 10:10:00,24.76,24.76,24.74,24.76,16300.0,18.148,18.148,18.1334,18.148,16300.0
2013-03-08 10:15:00,24.77,24.78,24.72,24.76,25800.0,18.1554,18.1627,18.1187,18.148,25800.0
2013-03-08 10:20:00,24.76,24.77,24.74,24.74,22100.0,18.148,18.1554,18.1334,18.1334,22100.0
2013-03-08 10:25:00,24.74,24.76,24.73,24.75,12300.0,18.1334,18.148,18.126,18.1407,12300.0
2013-03-08 10:30:00,24.76,24.79,24.75,24.79,12700.0,18.148,18.17,18.1407,18.17,12700.0
2013-03-08 10:35:00,24.8,24.8,24.77,24.79,8600.0,18.1774,18.1774,18.1554,18.17,8600.0
2013-03-08 10:40:00,24.78,24.82,24.78,24.79,9600.0,18.1627,18.192,18.1627,18.17,9600.0
2013-03-08 10:45:00,24.79,24.8,24.77,24.78,20300.0,18.17,18.1774,18.1554,18.1627,20300.0
2013-03-08 10:50:00,24.78,24.79,24.76,24.76,7600.0,18.1627,18.17,18.148,18.148,7600.0
2013-03-08 10:55:00,24.77,24.79,24.75,24.79,11300.0,18.1554,18.17,18.1407,18.17,11300.0
2013-03-08 11:00:00,24.79,24.79,24.77,24.79,8500.0,18.17,18.17,18.1554,18.17,8500.0
2013-03-08 11:05:00,24.8,24.82,24.79,24.82,7700.0,18.1774,18.192,18.17,18.192,7700.0
2013-03-08 11:10:00,24.82,24.82,24.81,24.81,3900.0,18.192,18.192,18.1847,18.1847,3900.0
2013-03-08 11:15:00,24.82,24.83,24.8,24.8,9600.0,18.192,18.1993,18.1774,18.1774,9600.0
2013-03-08 11:20:00,24.8,24.8,24.77,24.77,11400.0,18.1774,18.1774,18.1554,18.1554,11400.0
2013-03-08 11:25:00,24.78,24.79,24.77,24.78,15900.0,18.1627,18.17,18.1554,18.1627,15900.0
2013-03-08 11:30:00,24.77,24.79,24.77,24.79,9200.0,18.1554,18.17,18.1554,18.17,9200.0
2013-03-08 11:35:00,24.79,24.79,24.78,24.78,7600.0,18.17,18.17,18.1627,18.1627,7600.0
2013-03-08 11:40:00,24.78,24.79,24.77,24.78,3100.0,18.1627,18.17,18.1554,18.1627,3100.0
2013-03-08 11:45:00,24.79,24.81,24.78,24.8,9100.0,18.17,18.1847,18.1627,18.1774,9100.0
2013-03-08 11:50:00,24.79,24.81,24.79,24.8,2000.0,18.17,18.1847,18.17,18.1774,2000.0
2013-03-08 11:55:00,24.8,24.81,24.8,24.81,2600.0,18.1774,18.1847,18.1774,18.1847,2600.0
2013-03-08 12:00:00,24.81,24.83,24.81,24.82,9600.0,18.1847,18.1993,18.1847,18.192,9600.0
2013-03-08 12:05:00,24.82,24.83,24.81,24.81,9700.0,18.192,18.1993,18.1847,18.1847,9700.0
2013-03-08 12:10:00,24.82,24.82,24.78,24.79,13100.0,18.192,18.192,18.1627,18.17,13100.0
2013-03-08 12:15:00,24.79,24.8,24.79,24.79,4500.0,18.17,18.1774,18.17,18.17,4500.0
2013-03-08 12:20:00,24.79,24.8,24.79,24.8,6200.0,18.17,18.1774,18.17,18.1774,6200.0
2013-03-08 12:25:00,24.79,24.8,24.78,24.79,11100.0,18.17,18.1774,18.1627,18.17,11100.0
2013-03-08 12:30:00,24.79,24.79,24.77,24.77,4800.0,18.17,18.17,18.1554,18.1554,4800.0
2013-03-08 12:35:00,24.77,24.79,24.77,24.78,9600.0,18.1554,18.17,18.1554,18.1627,9600.0
2013-03-08 12:40:00,24.78,24.79,24.78,24.79,9900.0,18.1627,18.17,18.1627,18.17,9900.0
2013-03-08 12:45:00,24.8,24.81,24.8,24.8,12400.0,18.1774,18.1847,18.1774,18.1774,12400.0
2013-03-08 12:50:00,24.81,24.83,24.8,24.83,6700.0,18.1847,18.1993,18.1774,18.1993,6700.0
2013-03-08 12:55:00,24.83,24.83,24.82,24.82,2700.0,18.1993,18.1993,18.192,18.192,2700.0
2013-03-08 13:00:00,24.82,24.83,24.82,24.82,2900.0,18.192,18.1993,18.192,18.192,2900.0
2013-03-08 13:05:00,24.82,24.82,24.81,24.81,7100.0,18.192,18.192,18.1847,18.1847,7100.0
2013-03-08 13:10:00,24.81,24.82,24.8,24.8,6500.0,18.1847,18.192,18.1774,18.1774,6500.0
2013-03-08 13:15:00,24.8,24.83,24.8,24.81,30400.0,18.1774,18.1993,18.1774,18.1847,30400.0
2013-03-08 13:20:00,24.81,24.81,24.79,24.8,8100.0,18.1847,18.1847,18.17,18.1774,8100.0
2013-03-08 13:25:00,24.79,24.8,24.78,24.78,7800.0,18.17,18.1774,18.1627,18.1627,7800.0
2013-03-08 13:30:00,24.78,24.79,24.78,24.79,4700.0,18.1627,18.17,18.1627,18.17,4700.0
2013-03-08 13:35:00,24.78,24.79,24.78,24.79,5400.0,18.1627,18.17,18.1627,18.17,5400.0
2013-03-08 13:40:00,24.78,24.79,24.76,24.76,13800.0,18.1627,18.17,18.148,18.148,13800.0
2013-03-08 13:45:00,24.76,24.77,24.75,24.75,4200.0,18.148,18.1554,18.1407,18.1407,4200.0
2013-03-08 13:50:00,24.75,24.76,24.75,24.75,6100.0,18.1407,18.148,18.1407,18.1407,6100.0
2013-03-08 13:55:00,24.76,24.76,24.74,24.74,21500.0,18.148,18.148,18.1334,18.1334,21500.0
2013-03-08 14:00:00,24.75,24.78,24.74,24.78,18800.0,18.1407,18.1627,18.1334,18.1627,18800.0
2013-03-08 14:05:00,24.78,24.78,24.77,24.78,5100.0,18.1627,18.1627,18.1554,18.1627,5100.0
2013-03-08 14:10:00,24.78,24.78,24.75,24.75,31800.0,18.1627,18.1627,18.1407,18.1407,31800.0
2013-03-08 14:15:00,24.75,24.78,24.75,24.78,20100.0,18.1407,18.1627,18.1407,18.1627,20100.0
2013-03-08 14:20:00,24.77,24.8,24.77,24.79,21100.0,18.1554,18.1774,18.1554,18.17,21100.0
2013-03-08 14:25:00,24.79,24.79,24.78,24.79,4500.0,18.17,18.17,18.1627,18.17,4500.0
2013-03-08 14:30:00,24.79,24.8,24.78,24.8,11300.0,18.17,18.1774,18.1627,18.1774,11300.0
2013-03-08 14:35:00,24.81,24.82,24.79,24.82,34500.0,18.1847,18.192,18.17,18.192,34500.0
2013-03-08 14:40:00,24.82,24.82,24.8,24.81,24000.0,18.192,18.192,18.1774,18.1847,24000.0
2013-03-08 14:45:00,24.81,24.82,24.81,24.81,10100.0,18.1847,18.192,18.1847,18.1847,10100.0
2013-03-08 14:50:00,24.81,24.82,24.81,24.82,7000.0,18.1847,18.192,18.1847,18.192,7000.0
2013-03-08 14:55:00,24.81,24.82,24.8,24.81,25800.0,18.1847,18.192,18.1774,18.1847,25800.0
2013-03-08 15:00:00,24.82,24.83,24.81,24.81,22000.0,18.192,18.1993,18.1847,18.1847,22000.0
2013-03-08 15:05:00,24.81,24.82,24.8,24.8,14000.0,18.1847,18.192,18.1774,18.1774,14000.0
2013-03-08 15:10:00,24.8,24.81,24.79,24.79,27600.0,18.1774,18.1847,18.17,18.17,27600.0
2013-03-08 15:15:00,24.79,24.8,24.78,24.8,11000.0,18.17,18.1774,18.1627,18.1774,11000.0
2013-03-08 15:20:00,24.79,24.83,24.79,24.83,45100.0,18.17,18.1993,18.17,18.1993,45100.0
2013-03-08 15:25:00,24.83,24.83,24.8,24.8,24900.0,18.1993,18.1993,18.1774,18.1774,24900.0
2013-03-08 15:30:00,24.82,24.82,24.81,24.81,9100.0,18.192,18.192,18.1847,18.1847,9100.0
2013-03-08 15:35:00,24.82,24.82,24.81,24.81,15000.0,18.192,18.192,18.1847,18.1847,15000.0
2013-03-08 15:40:00,24.81,24.86,24.81,24.85,92600.0,18.1847,18.2213,18.1847,18.214,92600.0
2013-03-08 15:45:00,24.85,24.86,24.84,24.85,55800.0,18.214,18.2213,18.2067,18.214,55800.0
2013-03-08 15:50:00,24.85,24.85,24.84,24.85,45600.0,18.214,18.214,18.2067,18.214,45600.0
2013-03-08 15:55:00,24.85,24.86,24.83,24.84,177700.0,18.214,18.2213,18.1993,18.2067,177700.0
2013-03-11 09:30:00,24.8,24.8,24.72,24.74,24700.0,18.1774,18.1774,18.1187,18.1334,24700.0
2013-03-11 09:35:00,24.75,24.78,24.74,24.76,6500.0,18.1407,18.1627,18.1334,18.148,6500.0
2013-03-11 09:40:00,24.76,24.77,24.75,24.76,14800.0,18.148,18.1554,18.1407,18.148,14800.0
2013-03-11 09:45:00,24.75,24.79,24.75,24.79,8200.0,18.1407,18.17,18.1407,18.17,8200.0
2013-03-11 09:50:00,24.79,24.85,24.79,24.85,17300.0,18.17,18.214,18.17,18.214,17300.0
2013-03-11 09:55:00,24.84,24.87,24.84,24.87,10600.0,18.2067,18.2287,18.2067,18.2287,10600.0
2013-03-11 10:00:00,24.87,24.87,24.84,24.84,17300.0,18.2287,18.2287,18.2067,18.2067,17300.0
2013-03-11 10:05:00,24.84,24.85,24.81,24.83,42900.0,18.2067,18.214,18.1847,18.1993,42900.0
2013-03-11 10:10:00,24.83,24.84,24.82,24.82,13100.0,18.1993,18.2067,18.192,18.192,13100.0
2013-03-11 10:15:00,24.83,24.83,24.79,24.82,112400.0,18.1993,18.1993,18.17,18.192,112400.0
2013-03-11 10:20:00,24.82,24.84,24.81,24.84,31400.0,18.192,18.2067,18.1847,18.2067,31400.0
2013-03-11 10:25:00,24.84,24.86,24.84,24.85,22700.0,18.2067,18.2213,18.2067,18.214,22700.0
2013-03-11 10:30:00,24.85,24.87,24.84,24.87,14600.0,18.214,18.2287,18.2067,18.2287,14600.0
2013-03-11 10:35:00,24.87,24.9,24.87,24.9,14100.0,18.2287,18.2507,18.2287,18.2507,14100.0
2013-03-11 10:40:00,24.9,24.91,24.89,24.89,8300.0,18.2507,18.258,18.2433,18.2433,8300.0
2013-03-11 10:45:00,24.89,24.9,24.89,24.9,4200.0,18.2433,18.2507,18.2433,18.2507,4200.0
2013-03-11 10:50:00,24.9,24.9,24.89,24.89,6200.0,18.2507,18.2507,18.2433,18.2433,6200.0
2013-03-11 10:55:00,24.89,24.9,24.87,24.88,28400.0,18.2433,18.2507,18.2287,18.236,28400.0
2013-03-11 11:00:00,24.89,24.89,24.87,24.88,17400.0,18.2433,18.2433,18.2287,18.236,17400.0
2013-03-11 11:05:00,24.88,24.89,24.87,24.89,9000.0,18.236,18.2433,18.2287,18.2433,9000.0
2013-03-11 11:10:00,24.89,24.89,24.88,24.89,8600.0,18.2433,18.2433,18.236,18.2433,8600.0
2013-03-11 11:15:00,24.89,24.9,24.89,24.9,18900.0,18.2433,18.2507,18.2433,18.2507,18900.0
2013-03-11 11:20:00,24.9,24.9,24.87,24.88,10200.0,18.2507,18.2507,18.2287,18.236,10200.0
2013-03-11 11:25:00,24.87,24.88,24.87,24.88,5700.0,18.2287,18.236,18.2287,18.236,5700.0
2013-03-11 11:30:00,24.88,24.88,24.87,24.88,2400.0,18.236,18.236,18.2287,18.236,2400.0
2013-03-11 11:35:00,24.88,24.89,24.87,24.89,9900.0,18.236,18.2433,18.2287,18.2433,9900.0
2013-03-11 11:40:00,24.89,24.9,24.89,24.9,7400.0,18.2433,18.2507,18.2433,18.2507,7400.0
2013-03-11 11:45:00,24.9,24.9,24.89,24.9,3100.0,18.2507,18.2507,18.2433,18.2507,3100.0
2013-03-11 11:50:00,24.89,24.93,24.89,24.93,34500.0,18.2433,18.2726,18.2433,18.2726,34500.0
2013-03-11 11:55:00,24.93,24.93,24.91,24.92,28300.0,18.2726,18.2726,18.258,18.2653,28300.0
2013-03-11 12:00:00,24.92,24.93,24.91,24.92,61000.0,18.2653,18.2726,18.258,18.2653,61000.0
2013-03-11 12:05:00,24.93,24.93,24.91,24.91,35500.0,18.2726,18.2726,18.258,18.258,35500.0
2013-03-11 12:10:00,24.92,24.92,24.9,24.91,7400.0,18.2653,18.2653,18.2507,18.258,7400.0
2013-03-11 12:15:00,24.91,24.91,24.9,24.91,1900.0,18.258,18.258,18.2507,18.258,1900.0
2013-03-11 12:20:00,24.91,24.91,24.9,24.91,5700.0,18.258,18.258,18.2507,18.258,5700.0
2013-03-11 12:25:00,24.91,24.91,24.89,24.89,14600.0,18.258,18.258,18.2433,18.2433,14600.0
2013-03-11 12:30:00,24.89,24.9,24.88,24.89,25500.0,18.2433,18.2507,18.236,18.2433,25500.0
2013-03-11 12:35:00,24.89,24.9,24.89,24.9,13200.0,18.2433,18.2507,18.2433,18.2507,13200.0
2013-03-11 12:40:00,24.89,24.9,24.89,24.9,1100.0,18.2433,18.2507,18.2433,18.2507,1100.0
2013-03-11 12:45:00,24.89,24.91,24.89,24.91,23700.0,18.2433,18.258,18.2433,18.258,23700.0
2013-03-11 12:50:00,24.91,24.91,24.9,24.91,3000.0,18.258,18.258,18.2507,18.258,3000.0
2013-03-11 12:55:00,24.91,24.92,24.91,24.91,16200.0,18.258,18.2653,18.258,18.258,16200.0
2013-03-11 13:00:00,24.92,24.93,24.91,24.93,15900.0,18.2653,18.2726,18.258,18.2726,15900.0
2013-03-11 13:05:00,24.93,24.93,24.91,24.91,24600.0,18.2726,18.2726,18.258,18.258,24600.0
2013-03-11 13:10:00,24.92,24.92,24.91,24.92,5900.0,18.2653,18.2653,18.258,18.2653,5900.0
2013-03-11 13:15:00,24.91,24.92,24.9,24.9,10000.0,18.258,18.2653,18.2507,18.2507,10000.0
2013-03-11 13:20:00,24.91,24.92,24.91,24.91,24200.0,18.258,18.2653,18.258,18.258,24200.0
2013-03-11 13:25:00,24.91,24.92,24.91,24.92,2200.0,18.258,18.2653,18.258,18.2653,2200.0
2013-03-11 13:30:00,24.91,24.92,24.91,24.92,3400.0,18.258,18.2653,18.258,18.2653,3400.0
2013-03-11 13:35:00,24.92,24.92,24.91,24.92,1200.0,18.2653,18.2653,18.258,18.2653,1200.0
2013-03-11 13:40:00,24.92,24.92,24.91,24.92,2000.0,18.2653,18.2653,18.258,18.2653,2000.0
2013-03-11 13:45:00,24.92,24.92,24.91,24.92,18400.0,18.2653,18.2653,18.258,18.2653,18400.0
2013-03-11 13:50:00,24.91,24.92,24.91,24.92,19300.0,18.258,18.2653,18.258,18.2653,19300.0
2013-03-11 13:55:00,24.92,24.92,24.91,24.91,45800.0,18.2653,18.2653,18.258,18.258,45800.0
2013-03-11 14:00:00,24.92,24.92,24.91,24.92,19900.0,18.2653,18.2653,18.258,18.2653,19900.0
2013-03-11 14:05:00,24.92,24.93,24.92,24.93,10000.0,18.2653,18.2726,18.2653,18.2726,10000.0
2013-03-11 14:10:00,24.92,24.94,24.92,24.94,29200.0,18.2653,18.28,18.2653,18.28,29200.0
2013-03-11 14:15:00,24.94,24.94,24.93,24.94,5200.0,18.28,18.28,18.2726,18.28,5200.0
2013-03-11 14:20:00,24.94,24.95,24.94,24.95,15800.0,18.28,18.2873,18.28,18.2873,15800.0
2013-03-11 14:25:00,24.95,24.95,24.93,24.94,76500.0,18.2873,18.2873,18.2726,18.28,76500.0
2013-03-11 14:30:00,24.93,24.94,24.93,24.94,28200.0,18.2726,18.28,18.2726,18.28,28200.0
2013-03-11 14:35:00,24.94,24.94,24.94,24.94,5700.0,18.28,18.28,18.28,18.28,5700.0
2013-03-11 14:40:00,24.94,24.95,24.94,24.95,14200.0,18.28,18.2873,18.28,18.2873,14200.0
2013-03-11 14:45:00,24.94,24.97,24.94,24.96,26200.0,18.28,18.302,18.28,18.2946,26200.0
2013-03-11 14:50:00,24.96,24.96,24.95,24.95,8200.0,18.2946,18.2946,18.2873,18.2873,8200.0
2013-03-11 14:55:00,24.95,24.96,24.95,24.96,14000.0,18.2873,18.2946,18.2873,18.2946,14000.0
2013-03-11 15:00:00,24.96,24.96,24.95,24.96,9900.0,18.2946,18.2946,18.2873,18.2946,9900.0
2013-03-11 15:05:00,24.96,24.96,24.93,24.93,53000.0,18.2946,18.2946,18.2726,18.2726,53000.0
2013-03-11 15:10:00,24.93,24.93,24.92,24.93,3400.0,18.2726,18.2726,18.2653,18.2726,3400.0
2013-03-11 15:15:00,24.92,24.93,24.91,24.91,36200.0,18.2653,18.2726,18.258,18.258,36200.0
2013-03-11 15:20:00,24.91,24.92,24.88,24.88,59100.0,18.258,18.2653,18.236,18.236,59100.0
2013-03-11 15:25:00,24.88,24.89,24.86,24.86,36700.0,18.236,18.2433,18.2213,18.2213,36700.0
2013-03-11 15:30:00,24.86,24.87,24.83,24.85,54300.0,18.2213,18.2287,18.1993,18.214,54300.0
2013-03-11 15:35:00,24.84,24.85,24.83,24.83,31100.0,18.2067,18.214,18.1993,18.1993,31100.0
2013-03-11 15:40:00,24.83,24.87,24.83,24.87,111900.0,18.1993,18.2287,18.1993,18.2287,111900.0
2013-03-11 15:45:00,24.87,24.91,24.87,24.91,61900.0,18.2287,18.258,18.2287,18.258,61900.0
2013-03-11 15:50:00,24.91,24.91,24.89,24.89,60600.0,18.258,18.258,18.2433,18.2433,60600.0
2013-03-11 15:55:00,24.89,24.93,24.89,24.91,191600.0,18.2433,18.2726,18.2433,18.258,191600.0
2013-03-12 09:30:00,24.9,24.9,24.85,24.87,10000.0,18.2507,18.2507,18.214,18.2287,10000.0
2013-03-12 09:35:00,24.87,24.9,24.86,24.9,18100.0,18.2287,18.2507,18.2213,18.2507,18100.0
2013-03-12 09:40:00,24.89,24.91,24.89,24.89,3300.0,18.2433,18.258,18.2433,18.2433,3300.0
2013-03-12 09:45:00,24.89,24.9,24.85,24.9,58900.0,18.2433,18.2507,18.214,18.2507,58900.0
2013-03-12 09:50:00,24.91,24.91,24.89,24.9,23200.0,18.258,18.258,18.2433,18.2507,23200.0
2013-03-12 09:55:00,24.89,24.93,24.89,24.93,14400.0,18.2433,18.2726,18.2433,18.2726,14400.0
2013-03-12 10:00:00,24.93,24.95,24.92,24.95,19100.0,18.2726,18.2873,18.2653,18.2873,19100.0
2013-03-12 10:05:00,24.95,24.95,24.94,24.95,12300.0,18.2873,18.2873,18.28,18.2873,12300.0
2013-03-12 10:10:00,24.94,24.95,24.93,24.94,14800.0,18.28,18.2873,18.2726,18.28,14800.0
2013-03-12 10:15:00,24.94,24.96,24.93,24.95,48200.0,18.28,18.2946,18.2726,18.2873,48200.0
2013-03-12 10:20:00,24.95,24.98,24.94,24.95,76600.0,18.2873,18.3093,18.28,18.2873,76600.0
2013-03-12 10:25:00,24.95,24.96,24.93,24.95,68700.0,18.2873,18.2946,18.2726,18.2873,68700.0
2013-03-12 10:30:00,24.96,24.96,24.95,24.96,147400.0,18.2946,18.2946,18.2873,18.2946,147400.0
2013-03-12 10:35:00,24.96,24.98,24.95,24.96,116900.0,18.2946,18.3093,18.2873,18.2946,116900.0
2013-03-12 10:40:00,24.96,24.98,24.95,24.96,28300.0,18.2946,18.3093,18.2873,18.2946,28300.0
2013-03-12 10:45:00,24.96,24.97,24.95,24.96,28600.0,18.2946,18.302,18.2873,18.2946,28600.0
2013-03-12 10:50:00,24.97,24.98,24.96,24.96,22400.0,18.302,18.3093,18.2946,18.2946,22400.0
2013-03-12 10:55:00,24.97,24.97,24.96,24.96,15500.0,18.302,18.302,18.2946,18.2946,15500.0
2013-03-12 11:00:00,24.97,24.97,24.96,24.96,30500.0,18.302,18.302,18.2946,18.2946,30500.0
2013-03-12 11:05:00,24.96,24.98,24.94,24.94,70000.0,18.2946,18.3093,18.28,18.28,70000.0
2013-03-12 11:10:00,24.94,24.95,24.92,24.93,27900.0,18.28,18.2873,18.2653,18.2726,27900.0
2013-03-12 11:15:00,24.92,24.94,24.92,24.93,27200.0,18.2653,18.28,18.2653,18.2726,27200.0
2013-03-12 11:20:00,24.94,24.94,24.93,24.94,19700.0,18.28,18.28,18.2726,18.28,19700.0
2013-03-12 11:25:00,24.94,24.96,24.93,24.94,117800.0,18.28,18.2946,18.2726,18.28,117800.0
2013-03-12 11:30:00,24.95,24.95,24.9,24.9,147200.0,18.2873,18.2873,18.2507,18.2507,147200.0
2013-03-12 11:35:00,24.9,24.91,24.88,24.88,125200.0,18.2507,18.258,18.236,18.236,125200.0
2013-03-12 11:40:00,24.89,24.89,24.84,24.85,71900.0,18.2433,18.2433,18.2067,18.214,71900.0
2013-03-12 11:45:00,24.84,24.86,24.84,24.86,51800.0,18.2067,18.2213,18.2067,18.2213,51800.0
2013-03-12 11:50:00,24.85,24.88,24.85,24.88,25200.0,18.214,18.236,18.214,18.236,25200.0
2013-03-12 11:55:00,24.88,24.89,24.87,24.89,14800.0,18.236,18.2433,18.2287,18.2433,14800.0
2013-03-12 12:00:00,24.88,24.88,24.87,24.88,33500.0,18.236,18.236,18.2287,18.236,33500.0
2013-03-12 12:05:00,24.88,24.89,24.86,24.89,54000.0,18.236,18.2433,18.2213,18.2433,54000.0
2013-03-12 12:10:00,24.9,24.9,24.87,24.88,50400.0,18.2507,18.2507,18.2287,18.236,50400.0
2013-03-12 12:15:00,24.88,24.89,24.88,24.89,17400.0,18.236,18.2433,18.236,18.2433,17400.0
2013-03-12 12:20:00,24.89,24.89,24.88,24.89,34100.0,18.2433,18.2433,18.236,18.2433,34100.0
2013-03-12 12:25:00,24.89,24.89,24.86,24.87,23400.0,18.2433,18.2433,18.2213,18.2287,23400.0
2013-03-12 12:30:00,24.87,24.87,24.86,24.87,17200.0,18.2287,18.2287,18.2213,18.2287,17200.0
2013-03-12 12:35:00,24.87,24.89,24.87,24.89,22700.0,18.2287,18.2433,18.2287,18.2433,22700.0
2013-03-12 12:40:00,24.89,24.9,24.88,24.89,9900.0,18.2433,18.2507,18.236,18.2433,9900.0
2013-03-12 12:45:00,24.9,24.9,24.89,24.89,22500.0,18.2507,18.2507,18.2433,18.2433,22500.0
2013-03-12 12:50:00,24.89,24.9,24.89,24.89,10300.0,18.2433,18.2507,18.2433,18.2433,10300.0
2013-03-12 12:55:00,24.9,24.91,24.89,24.91,14200.0,18.2507,18.258,18.2433,18.258,14200.0
2013-03-12 13:00:00,24.91,24.91,24.89,24.89,15200.0,18.258,18.258,18.2433,18.2433,15200.0
2013-03-12 13:05:00,24.89,24.9,24.89,24.89,11400.0,18.2433,18.2507,18.2433,18.2433,11400.0
2013-03-12 13:10:00,24.89,24.92,24.89,24.92,18400.0,18.2433,18.2653,18.2433,18.2653,18400.0
2013-03-12 13:15:00,24.92,24.92,24.91,24.92,3100.0,18.2653,18.2653,18.258,18.2653,3100.0
2013-03-12 13:20:00,24.92,24.92,24.89,24.91,28400.0,18.2653,18.2653,18.2433,18.258,28400.0
2013-03-12 13:25:00,24.9,24.91,24.89,24.89,11600.0,18.2507,18.258,18.2433,18.2433,11600.0
2013-03-12 13:30:00,24.9,24.9,24.88,24.88,10600.0,18.2507,18.2507,18.236,18.236,10600.0
2013-03-12 13:35:00,24.88,24.89,24.87,24.87,5000.0,18.236,18.2433,18.2287,18.2287,5000.0
2013-03-12 13:40:00,24.87,24.88,24.86,24.87,13000.0,18.2287,18.236,18.2213,18.2287,13000.0
2013-03-12 13:45:00,24.87,24.87,24.82,24.83,38600.0,18.2287,18.2287,18.192,18.1993,38600.0
2013-03-12 13:50:00,24.84,24.84,24.82,24.82,16900.0,18.2067,18.2067,18.192,18.192,16900.0
2013-03-12 13:55:00,24.82,24.83,24.81,24.81,8100.0,18.192,18.1993,18.1847,18.1847,8100.0
2013-03-12 14:00:00,24.81,24.82,24.8,24.8,11300.0,18.1847,18.192,18.1774,18.1774,11300.0
2013-03-12 14:05:00,24.8,24.81,24.8,24.81,11700.0,18.1774,18.1847,18.1774,18.1847,11700.0
2013-03-12 14:10:00,24.8,24.81,24.79,24.8,46400.0,18.1774,18.1847,18.17,18.1774,46400.0
2013-03-12 14:15:00,24.81,24.82,24.8,24.82,24700.0,18.1847,18.192,18.1774,18.192,24700.0
2013-03-12 14:20:00,24.82,24.83,24.81,24.83,33900.0,18.192,18.1993,18.1847,18.1993,33900.0
2013-03-12 14:25:00,24.83,24.84,24.82,24.84,16200.0,18.1993,18.2067,18.192,18.2067,16200.0
2013-03-12 14:30:00,24.83,24.85,24.83,24.84,52500.0,18.1993,18.214,18.1993,18.2067,52500.0
2013-03-12 14:35:00,24.83,24.84,24.83,24.84,11900.0,18.1993,18.2067,18.1993,18.2067,11900.0
2013-03-12 14:40:00,24.84,24.88,24.84,24.88,21000.0,18.2067,18.236,18.2067,18.236,21000.0
2013-03-12 14:45:00,24.88,24.89,24.87,24.89,38400.0,18.236,18.2433,18.2287,18.2433,38400.0
2013-03-12 14:50:00,24.89,24.89,24.88,24.89,13800.0,18.2433,18.2433,18.236,18.2433,13800.0
2013-03-12 14:55:00,24.89,24.9,24.88,24.89,60200.0,18.2433,18.2507,18.236,18.2433,60200.0
2013-03-12 15:00:00,24.9,24.9,24.89,24.89,6600.0,18.2507,18.2507,18.2433,18.2433,6600.0
2013-03-12 15:05:00,24.89,24.9,24.88,24.89,49200.0,18.2433,18.2507,18.236,18.2433,49200.0
2013-03-12 15:10:00,24.89,24.91,24.89,24.89,88100.0,18.2433,18.258,18.2433,18.2433,88100.0
2013-03-12 15:15:00,24.89,24.9,24.89,24.9,13800.0,18.2433,18.2507,18.2433,18.2507,13800.0
2013-03-12 15:20:00,24.89,24.9,24.89,24.9,63600.0,18.2433,18.2507,18.2433,18.2507,63600.0
2013-03-12 15:25:00,24.9,24.9,24.89,24.89,63200.0,18.2507,18.2507,18.2433,18.2433,63200.0
2013-03-12 15:30:00,24.9,24.92,24.89,24.91,150900.0,18.2507,18.2653,18.2433,18.258,150900.0
2013-03-12 15:35:00,24.9,24.91,24.9,24.9,45800.0,18.2507,18.258,18.2507,18.2507,45800.0
2013-03-12 15:40:00,24.9,24.91,24.9,24.9,46400.0,18.2507,18.258,18.2507,18.2507,46400.0
2013-03-12 15:45:00,24.9,24.9,24.88,24.89,111900.0,18.2507,18.2507,18.236,18.2433,111900.0
2013-03-12 15:50:00,24.89,24.9,24.88,24.89,106500.0,18.2433,18.2507,18.236,18.2433,106500.0
2013-03-12 15:55:00,24.9,24.9,24.88,24.89,174400.0,18.2507,18.2507,18.236,18.2433,174400.0
2013-03-13 09:30:00,24.96,24.96,24.6,24.95,31300.0,18.2946,18.2946,18.0308,18.2873,31300.0
2013-03-13 09:35:00,24.96,25.0,24.94,24.97,54300.0,18.2946,18.3239,18.28,18.302,54300.0
2013-03-13 09:40:00,24.98,25.11,24.97,25.09,185800.0,18.3093,18.4046,18.302,18.3899,185800.0
2013-03-13 09:45:00,25.09,25.14,25.09,25.13,70300.0,18.3899,18.4266,18.3899,18.4192,70300.0
2013-03-13 09:50:00,25.12,25.14,25.05,25.08,64900.0,18.4119,18.4266,18.3606,18.3826,64900.0
2013-03-13 09:55:00,25.08,25.09,25.03,25.05,208200.0,18.3826,18.3899,18.3459,18.3606,208200.0
2013-03-13 10:00:00,25.05,25.08,25.03,25.05,132600.0,18.3606,18.3826,18.3459,18.3606,132600.0
2013-03-13 10:05:00,25.05,25.08,25.03,25.05,109500.0,18.3606,18.3826,18.3459,18.3606,109500.0
2013-03-13 10:10:00,25.05,25.11,25.04,25.11,14100.0,18.3606,18.4046,18.3533,18.4046,14100.0
2013-03-13 10:15:00,25.11,25.15,25.1,25.13,48400.0,18.4046,18.4339,18.3972,18.4192,48400.0
2013-03-13 10:20:00,25.13,25.22,25.13,25.22,38400.0,18.4192,18.4852,18.4192,18.4852,38400.0
2013-03-13 10:25:00,25.22,25.23,25.19,25.2,96300.0,18.4852,18.4925,18.4632,18.4705,96300.0
2013-03-13 10:30:00,25.2,25.23,25.2,25.2,47200.0,18.4705,18.4925,18.4705,18.4705,47200.0
2013-03-13 10:35:00,25.21,25.24,25.2,25.24,90400.0,18.4779,18.4999,18.4705,18.4999,90400.0
2013-03-13 10:40:00,25.24,25.24,25.21,25.21,47100.0,18.4999,18.4999,18.4779,18.4779,47100.0
2013-03-13 10:45:00,25.22,25.23,25.2,25.2,24700.0,18.4852,18.4925,18.4705,18.4705,24700.0
2013-03-13 10:50:00,25.2,25.22,25.2,25.21,23500.0,18.4705,18.4852,18.4705,18.4779,23500.0
2013-03-13 10:55:00,25.21,25.21,25.2,25.21,10700.0,18.4779,18.4779,18.4705,18.4779,10700.0
2013-03-13 11:00:00,25.21,25.24,25.2,25.2,49100.0,18.4779,18.4999,18.4705,18.4705,49100.0
2013-03-13 11:05:00,25.2,25.23,25.2,25.23,31900.0,18.4705,18.4925,18.4705,18.4925,31900.0
2013-03-13 11:10:00,25.23,25.23,25.22,25.22,10300.0,18.4925,18.4925,18.4852,18.4852,10300.0
2013-03-13 11:15:00,25.22,25.23,25.2,25.2,34100.0,18.4852,18.4925,18.4705,18.4705,34100.0
2013-03-13 11:20:00,25.21,25.24,25.19,25.22,68100.0,18.4779,18.4999,18.4632,18.4852,68100.0
2013-03-13 11:25:00,25.23,25.24,25.21,25.21,9900.0,18.4925,18.4999,18.4779,18.4779,9900.0
2013-03-13 11:30:00,25.22,25.22,25.2,25.2,13700.0,18.4852,18.4852,18.4705,18.4705,13700.0
2013-03-13 11:35:00,25.2,25.21,25.2,25.2,6300.0,18.4705,18.4779,18.4705,18.4705,6300.0
2013-03-13 11:40:00,25.2,25.21,25.2,25.2,9500.0,18.4705,18.4779,18.4705,18.4705,9500.0
2013-03-13 11:45:00,25.2,25.21,25.19,25.2,17600.0,18.4705,18.4779,18.4632,18.4705,17600.0
2013-03-13 11:50:00,25.21,25.23,25.2,25.23,28600.0,18.4779,18.4925,18.4705,18.4925,28600.0
2013-03-13 11:55:00,25.24,25.24,25.22,25.23,15500.0,18.4999,18.4999,18.4852,18.4925,15500.0
2013-03-13 12:00:00,25.23,25.23,25.22,25.23,4200.0,18.4925,18.4925,18.4852,18.4925,4200.0
2013-03-13 12:05:00,25.22,25.24,25.21,25.24,27100.0,18.4852,18.4999,18.4779,18.4999,27100.0
2013-03-13 12:10:00,25.24,25.25,25.23,25.24,24800.0,18.4999,18.5072,18.4925,18.4999,24800.0
2013-03-13 12:15:00,25.24,25.24,25.22,25.23,15900.0,18.4999,18.4999,18.4852,18.4925,15900.0
2013-03-13 12:20:00,25.23,25.23,25.22,25.22,15100.0,18.4925,18.4925,18.4852,18.4852,15100.0
2013-03-13 12:25:00,25.23,25.23,25.22,25.22,8400.0,18.4925,18.4925,18.4852,18.4852,8400.0
2013-03-13 12:30:00,25.22,25.25,25.22,25.25,49500.0,18.4852,18.5072,18.4852,18.5072,49500.0
2013-03-13 12:35:00,25.25,25.26,25.23,25.24,43100.0,18.5072,18.5145,18.4925,18.4999,43100.0
2013-03-13 12:40:00,25.25,25.26,25.22,25.25,53500.0,18.5072,18.5145,18.4852,18.5072,53500.0
2013-03-13 12:45:00,25.26,25.28,25.25,25.27,39300.0,18.5145,18.5292,18.5072,18.5218,39300.0
2013-03-13 12:50:00,25.28,25.3,25.27,25.29,20000.0,18.5292,18.5438,18.5218,18.5365,20000.0
2013-03-13 12:55:00,25.29,25.29,25.27,25.28,13100.0,18.5365,18.5365,18.5218,18.5292,13100.0
2013-03-13 13:00:00,25.28,25.28,25.25,25.27,43100.0,18.5292,18.5292,18.5072,18.5218,43100.0
2013-03-13 13:05:00,25.27,25.28,25.26,25.26,18800.0,18.5218,18.5292,18.5145,18.5145,18800.0
2013-03-13 13:10:00,25.26,25.27,25.26,25.27,4200.0,18.5145,18.5218,18.5145,18.5218,4200.0
2013-03-13 13:15:00,25.27,25.28,25.26,25.28,24400.0,18.5218,18.5292,18.5145,18.5292,24400.0
2013-03-13 13:20:00,25.27,25.28,25.27,25.28,13300.0,18.5218,18.5292,18.5218,18.5292,13300.0
2013-03-13 13:25:00,25.28,25.28,25.27,25.27,4700.0,18.5292,18.5292,18.5218,18.5218,4700.0
2013-03-13 13:30:00,25.27,25.31,25.27,25.3,83900.0,18.5218,18.5512,18.5218,18.5438,83900.0
2013-03-13 13:35:00,25.3,25.3,25.29,25.29,3500.0,18.5438,18.5438,18.5365,18.5365,3500.0
2013-03-13 13:40:00,25.3,25.31,25.3,25.3,21600.0,18.5438,18.5512,18.5438,18.5438,21600.0
2013-03-13 13:45:00,25.3,25.32,25.3,25.32,15600.0,18.5438,18.5585,18.5438,18.5585,15600.0
2013-03-13 13:50:00,25.32,25.32,25.29,25.3,49500.0,18.5585,18.5585,18.5365,18.5438,49500.0
2013-03-13 13:55:00,25.3,25.31,25.3,25.31,20100.0,18.5438,18.5512,18.5438,18.5512,20100.0
2013-03-13 14:00:00,25.31,25.31,25.3,25.3,26100.0,18.5512,18.5512,18.5438,18.5438,26100.0
2013-03-13 14:05:00,25.3,25.31,25.3,25.3,11900.0,18.5438,18.5512,18.5438,18.5438,11900.0
2013-03-13 14:10:00,25.3,25.31,25.3,25.3,10300.0,18.5438,18.5512,18.5438,18.5438,10300.0
2013-03-13 14:15:00,25.31,25.31,25.3,25.3,19600.0,18.5512,18.5512,18.5438,18.5438,19600.0
2013-03-13 14:20:00,25.3,25.33,25.29,25.33,98000.0,18.5438,18.5658,18.5365,18.5658,98000.0
2013-03-13 14:25:00,25.33,25.35,25.32,25.35,28600.0,18.5658,18.5805,18.5585,18.5805,28600.0
2013-03-13 14:30:00,25.35,25.36,25.34,25.35,27900.0,18.5805,18.5878,18.5732,18.5805,27900.0
2013-03-13 14:35:00,25.36,25.36,25.35,25.36,28700.0,18.5878,18.5878,18.5805,18.5878,28700.0
2013-03-13 14:40:00,25.35,25.36,25.35,25.36,21500.0,18.5805,18.5878,18.5805,18.5878,21500.0
2013-03-13 14:45:00,25.35,25.38,25.35,25.38,74100.0,18.5805,18.6025,18.5805,18.6025,74100.0
2013-03-13 14:50:00,25.38,25.38,25.35,25.36,142000.0,18.6025,18.6025,18.5805,18.5878,142000.0
2013-03-13 14:55:00,25.36,25.36,25.34,25.34,95400.0,18.5878,18.5878,18.5732,18.5732,95400.0
2013-03-13 15:00:00,25.34,25.37,25.34,25.34,49600.0,18.5732,18.5951,18.5732,18.5732,49600.0
2013-03-13 15:05:00,25.34,25.34,25.3,25.3,30500.0,18.5732,18.5732,18.5438,18.5438,30500.0
2013-03-13 15:10:00,25.3,25.31,25.29,25.3,34200.0,18.5438,18.5512,18.5365,18.5438,34200.0
2013-03-13 15:15:00,25.31,25.31,25.3,25.3,14100.0,18.5512,18.5512,18.5438,18.5438,14100.0
2013-03-13 15:20:00,25.3,25.31,25.3,25.31,27300.0,18.5438,18.5512,18.5438,18.5512,27300.0
2013-03-13 15:25:00,25.3,25.32,25.3,25.31,29700.0,18.5438,18.5585,18.5438,18.5512,29700.0
2013-03-13 15:30:00,25.31,25.33,25.3,25.3,477300.0,18.5512,18.5658,18.5438,18.5438,477300.0
2013-03-13 15:35:00,25.3,25.32,25.3,25.31,68100.0,18.5438,18.5585,18.5438,18.5512,68100.0
2013-03-13 15:40:00,25.3,25.32,25.29,25.32,68900.0,18.5438,18.5585,18.5365,18.5585,68900.0
2013-03-13 15:45:00,25.32,25.35,25.31,25.31,110600.0,18.5585,18.5805,18.5512,18.5512,110600.0
2013-03-13 15:50:00,25.32,25.32,25.29,25.3,108800.0,18.5585,18.5585,18.5365,18.5438,108800.0
2013-03-13 15:55:00,25.31,25.32,25.28,25.3,201600.0,18.5512,18.5585,18.5292,18.5438,201600.0
2013-03-14 09:30:00,25.06,25.14,25.01,25.13,103700.0,18.3679,18.4266,18.3313,18.4192,103700.0
2013-03-14 09:35:00,25.13,25.29,25.13,25.22,47100.0,18.4192,18.5365,18.4192,18.4852,47100.0
2013-03-14 09:40:00,25.22,25.34,25.19,25.3,86300.0,18.4852,18.5732,18.4632,18.5438,86300.0
2013-03-14 09:45:00,25.31,25.31,25.28,25.3,257900.0,18.5512,18.5512,18.5292,18.5438,257900.0
2013-03-14 09:50:00,25.3,25.34,25.29,25.33,121200.0,18.5438,18.5732,18.5365,18.5658,121200.0
2013-03-14 09:55:00,25.33,25.35,25.31,25.34,76900.0,18.5658,18.5805,18.5512,18.5732,76900.0
2013-03-14 10:00:00,25.34,25.35,25.29,25.33,50800.0,18.5732,18.5805,18.5365,18.5658,50800.0
2013-03-14 10:05:00,25.34,25.34,25.24,25.28,54800.0,18.5732,18.5732,18.4999,18.5292,54800.0
2013-03-14 10:10:00,25.28,25.31,25.27,25.27,68000.0,18.5292,18.5512,18.5218,18.5218,68000.0
2013-03-14 10:15:00,25.26,25.27,25.21,25.23,51800.0,18.5145,18.5218,18.4779,18.4925,51800.0
2013-03-14 10:20:00,25.22,25.25,25.22,25.24,55100.0,18.4852,18.5072,18.4852,18.4999,55100.0
2013-03-14 10:25:00,25.24,25.28,25.24,25.27,28900.0,18.4999,18.5292,18.4999,18.5218,28900.0
2013-03-14 10:30:00,25.27,25.28,25.26,25.27,33000.0,18.5218,18.5292,18.5145,18.5218,33000.0
2013-03-14 10:35:00,25.26,25.29,25.25,25.27,36700.0,18.5145,18.5365,18.5072,18.5218,36700.0
2013-03-14 10:40:00,25.27,25.31,25.27,25.3,18500.0,18.5218,18.5512,18.5218,18.5438,18500.0
2013-03-14 10:45:00,25.29,25.3,25.28,25.3,38600.0,18.5365,18.5438,18.5292,18.5438,38600.0
2013-03-14 10:50:00,25.3,25.32,25.29,25.31,25400.0,18.5438,18.5585,18.5365,18.5512,25400.0
2013-03-14 10:55:00,25.32,25.32,25.3,25.3,30000.0,18.5585,18.5585,18.5438,18.5438,30000.0
2013-03-14 11:00:00,25.3,25.31,25.29,25.3,12600.0,18.5438,18.5512,18.5365,18.5438,12600.0
2013-03-14 11:05:00,25.3,25.3,25.27,25.27,8400.0,18.5438,18.5438,18.5218,18.5218,8400.0
2013-03-14 11:10:00,25.27,25.28,25.26,25.27,11500.0,18.5218,18.5292,18.5145,18.5218,11500.0
2013-03-14 11:15:00,25.27,25.27,25.26,25.26,5600.0,18.5218,18.5218,18.5145,18.5145,5600.0
2013-03-14 11:20:00,25.27,25.27,25.25,25.25,16200.0,18.5218,18.5218,18.5072,18.5072,16200.0
2013-03-14 11:25:00,25.25,25.26,25.24,25.25,17900.0,18.5072,18.5145,18.4999,18.5072,17900.0
2013-03-14 11:30:00,25.25,25.25,25.24,25.25,86300.0,18.5072,18.5072,18.4999,18.5072,86300.0
2013-03-14 11:35:00,25.25,25.26,25.25,25.25,31100.0,18.5072,18.5145,18.5072,18.5072,31100.0
2013-03-14 11:40:00,25.25,25.26,25.24,25.24,7200.0,18.5072,18.5145,18.4999,18.4999,7200.0
2013-03-14 11:45:00,25.24,25.25,25.24,25.24,3900.0,18.4999,18.5072,18.4999,18.4999,3900.0
2013-03-14 11:50:00,25.25,25.25,25.23,25.23,9800.0,18.5072,18.5072,18.4925,18.4925,9800.0
2013-03-14 11:55:00,25.23,25.24,25.22,25.23,9700.0,18.4925,18.4999,18.4852,18.4925,9700.0
2013-03-14 12:00:00,25.22,25.23,25.22,25.23,7100.0,18.4852,18.4925,18.4852,18.4925,7100.0
2013-03-14 12:05:00,25.22,25.23,25.22,25.23,99700.0,18.4852,18.4925,18.4852,18.4925,99700.0
2013-03-14 12:10:00,25.23,25.23,25.22,25.23,9700.0,18.4925,18.4925,18.4852,18.4925,9700.0
2013-03-14 12:15:00,25.23,25.24,25.22,25.22,41000.0,18.4925,18.4999,18.4852,18.4852,41000.0
2013-03-14 12:20:00,25.23,25.23,25.2,25.2,29600.0,18.4925,18.4925,18.4705,18.4705,29600.0
2013-03-14 12:25:00,25.2,25.21,25.18,25.21,1312800.0,18.4705,18.4779,18.4559,18.4779,1312800.0
2013-03-14 12:30:00,25.21,25.21,25.19,25.21,153500.0,18.4779,18.4779,18.4632,18.4779,153500.0
2013-03-14 12:35:00,25.2,25.21,25.2,25.2,34900.0,18.4705,18.4779,18.4705,18.4705,34900.0
2013-03-14 12:40:00,25.21,25.21,25.19,25.2,614200.0,18.4779,18.4779,18.4632,18.4705,614200.0
2013-03-14 12:45:00,25.21,25.21,25.19,25.19,12500.0,18.4779,18.4779,18.4632,18.4632,12500.0
2013-03-14 12:50:00,25.19,25.21,25.19,25.19,40400.0,18.4632,18.4779,18.4632,18.4632,40400.0
2013-03-14 12:55:00,25.19,25.21,25.19,25.2,48600.0,18.4632,18.4779,18.4632,18.4705,48600.0
2013-03-14 13:00:00,25.2,25.22,25.19,25.21,54400.0,18.4705,18.4852,18.4632,18.4779,54400.0
2013-03-14 13:05:00,25.21,25.24,25.2,25.21,105100.0,18.4779,18.4999,18.4705,18.4779,105100.0
2013-03-14 13:10:00,25.21,25.23,25.21,25.23,8200.0,18.4779,18.4925,18.4779,18.4925,8200.0
2013-03-14 13:15:00,25.23,25.23,25.22,25.23,39600.0,18.4925,18.4925,18.4852,18.4925,39600.0
2013-03-14 13:20:00,25.23,25.23,25.2,25.2,97100.0,18.4925,18.4925,18.4705,18.4705,97100.0
2013-03-14 13:25:00,25.21,25.21,25.2,25.2,22100.0,18.4779,18.4779,18.4705,18.4705,22100.0
2013-03-14 13:30:00,25.2,25.24,25.2,25.21,99400.0,18.4705,18.4999,18.4705,18.4779,99400.0
2013-03-14 13:35:00,25.22,25.23,25.21,25.21,38600.0,18.4852,18.4925,18.4779,18.4779,38600.0
2013-03-14 13:40:00,25.21,25.22,25.21,25.21,7600.0,18.4779,18.4852,18.4779,18.4779,7600.0
2013-03-14 13:45:00,25.22,25.23,25.21,25.22,41900.0,18.4852,18.4925,18.4779,18.4852,41900.0
2013-03-14 13:50:00,25.21,25.22,25.2,25.21,36500.0,18.4779,18.4852,18.4705,18.4779,36500.0
2013-03-14 13:55:00,25.2,25.21,25.19,25.2,296500.0,18.4705,18.4779,18.4632,18.4705,296500.0
2013-03-14 14:00:00,25.2,25.21,25.19,25.21,72300.0,18.4705,18.4779,18.4632,18.4779,72300.0
2013-03-14 14:05:00,25.21,25.23,25.2,25.23,27400.0,18.4779,18.4925,18.4705,18.4925,27400.0
2013-03-14 14:10:00,25.23,25.24,25.2,25.23,87900.0,18.4925,18.4999,18.4705,18.4925,87900.0
2013-03-14 14:15:00,25.22,25.23,25.22,25.23,14800.0,18.4852,18.4925,18.4852,18.4925,14800.0
2013-03-14 14:20:00,25.24,25.27,25.24,25.27,35600.0,18.4999,18.5218,18.4999,18.5218,35600.0
2013-03-14 14:25:00,25.27,25.27,25.26,25.27,9600.0,18.5218,18.5218,18.5145,18.5218,9600.0
2013-03-14 14:30:00,25.27,25.28,25.25,25.28,36100.0,18.5218,18.5292,18.5072,18.5292,36100.0
2013-03-14 14:35:00,25.28,25.3,25.28,25.29,21400.0,18.5292,18.5438,18.5292,18.5365,21400.0
2013-03-14 14:40:00,25.29,25.29,25.28,25.29,4500.0,18.5365,18.5365,18.5292,18.5365,4500.0
2013-03-14 14:45:00,25.28,25.29,25.28,25.29,11900.0,18.5292,18.5365,18.5292,18.5365,11900.0
2013-03-14 14:50:00,25.29,25.29,25.28,25.29,9100.0,18.5365,18.5365,18.5292,18.5365,9100.0
2013-03-14 14:55:00,25.29,25.29,25.28,25.29,16900.0,18.5365,18.5365,18.5292,18.5365,16900.0
2013-03-14 15:00:00,25.28,25.29,25.28,25.29,18300.0,18.5292,18.5365,18.5292,18.5365,18300.0
2013-03-14 15:05:00,25.29,25.31,25.28,25.29,35500.0,18.5365,18.5512,18.5292,18.5365,35500.0
2013-03-14 15:10:00,25.29,25.29,25.28,25.28,10200.0,18.5365,18.5365,18.5292,18.5292,10200.0
2013-03-14 15:15:00,25.29,25.31,25.28,25.3,63900.0,18.5365,18.5512,18.5292,18.5438,63900.0
2013-03-14 15:20:00,25.29,25.31,25.28,25.31,70400.0,18.5365,18.5512,18.5292,18.5512,70400.0
2013-03-14 15:25:00,25.3,25.33,25.3,25.32,21700.0,18.5438,18.5658,18.5438,18.5585,21700.0
2013-03-14 15:30:00,25.32,25.34,25.31,25.32,52600.0,18.5585,18.5732,18.5512,18.5585,52600.0
2013-03-14 15:35:00,25.31,25.33,25.31,25.33,36400.0,18.5512,18.5658,18.5512,18.5658,36400.0
2013-03-14 15:40:00,25.33,25.35,25.32,25.35,43600.0,18.5658,18.5805,18.5585,18.5805,43600.0
2013-03-14 15:45:00,25.35,25.36,25.34,25.36,85800.0,18.5805,18.5878,18.5732,18.5878,85800.0
2013-03-14 15:50:00,25.36,25.37,25.33,25.35,105600.0,18.5878,18.5951,18.5658,18.5805,105600.0
2013-03-14 15:55:00,25.35,25.37,25.35,25.36,243100.0,18.5805,18.5951,18.5805,18.5878,243100.0
2013-03-15 09:30:00,25.08,25.1,24.9,25.02,783300.0,18.3826,18.3972,18.2507,18.3386,783300.0
2013-03-15 09:35:00,25.02,25.02,24.88,24.89,78700.0,18.3386,18.3386,18.236,18.2433,78700.0
2013-03-15 09:40:00,24.89,24.91,24.86,24.86,83100.0,18.2433,18.258,18.2213,18.2213,83100.0
2013-03-15 09:45:00,24.86,24.99,24.85,24.96,67600.0,18.2213,18.3166,18.214,18.2946,67600.0
2013-03-15 09:50:00,24.95,25.0,24.91,24.92,56600.0,18.2873,18.3239,18.258,18.2653,56600.0
2013-03-15 09:55:00,24.92,24.95,24.87,24.94,76700.0,18.2653,18.2873,18.2287,18.28,76700.0
2013-03-15 10:00:00,24.94,24.95,24.87,24.89,63200.0,18.28,18.2873,18.2287,18.2433,63200.0
2013-03-15 10:05:00,24.88,24.91,24.88,24.9,33700.0,18.236,18.258,18.236,18.2507,33700.0
2013-03-15 10:10:00,24.89,24.9,24.86,24.86,31600.0,18.2433,18.2507,18.2213,18.2213,31600.0
2013-03-15 10:15:00,24.86,24.94,24.85,24.94,50700.0,18.2213,18.28,18.214,18.28,50700.0
2013-03-15 10:20:00,24.95,24.98,24.95,24.97,34700.0,18.2873,18.3093,18.2873,18.302,34700.0
2013-03-15 10:25:00,24.97,25.01,24.93,25.0,124700.0,18.302,18.3313,18.2726,18.3239,124700.0
2013-03-15 10:30:00,25.0,25.0,24.95,24.97,139000.0,18.3239,18.3239,18.2873,18.302,139000.0
2013-03-15 10:35:00,24.97,25.01,24.96,24.99,85500.0,18.302,18.3313,18.2946,18.3166,85500.0
2013-03-15 10:40:00,25.0,25.03,24.98,25.01,100100.0,18.3239,18.3459,18.3093,18.3313,100100.0
2013-03-15 10:45:00,25.01,25.03,25.01,25.02,117400.0,18.3313,18.3459,18.3313,18.3386,117400.0
2013-03-15 10:50:00,25.02,25.05,25.02,25.03,22300.0,18.3386,18.3606,18.3386,18.3459,22300.0
2013-03-15 10:55:00,25.03,25.05,25.02,25.05,25400.0,18.3459,18.3606,18.3386,18.3606,25400.0
2013-03-15 11:00:00,25.04,25.05,25.02,25.03,21300.0,18.3533,18.3606,18.3386,18.3459,21300.0
2013-03-15 11:05:00,25.04,25.05,25.02,25.05,27200.0,18.3533,18.3606,18.3386,18.3606,27200.0
2013-03-15 11:10:00,25.05,25.05,25.03,25.03,27100.0,18.3606,18.3606,18.3459,18.3459,27100.0
2013-03-15 11:15:00,25.04,25.06,25.03,25.05,23800.0,18.3533,18.3679,18.3459,18.3606,23800.0
2013-03-15 11:20:00,25.06,25.08,25.05,25.06,17800.0,18.3679,18.3826,18.3606,18.3679,17800.0
2013-03-15 11:25:00,25.07,25.1,25.06,25.09,54400.0,18.3753,18.3972,18.3679,18.3899,54400.0
2013-03-15 11:30:00,25.09,25.1,25.09,25.09,11800.0,18.3899,18.3972,18.3899,18.3899,11800.0
2013-03-15 11:35:00,25.1,25.1,25.09,25.1,8400.0,18.3972,18.3972,18.3899,18.3972,8400.0
2013-03-15 11:40:00,25.1,25.1,25.09,25.09,6700.0,18.3972,18.3972,18.3899,18.3899,6700.0
2013-03-15 11:45:00,25.09,25.1,25.07,25.08,29700.0,18.3899,18.3972,18.3753,18.3826,29700.0
2013-03-15 11:50:00,25.07,25.08,25.06,25.06,11400.0,18.3753,18.3826,18.3679,18.3679,11400.0
2013-03-15 11:55:00,25.07,25.09,25.06,25.09,68400.0,18.3753,18.3899,18.3679,18.3899,68400.0
2013-03-15 12:00:00,25.09,25.14,25.09,25.12,93300.0,18.3899,18.4266,18.3899,18.4119,93300.0
2013-03-15 12:05:00,25.13,25.13,25.11,25.11,32200.0,18.4192,18.4192,18.4046,18.4046,32200.0
2013-03-15 12:10:00,25.11,25.12,25.11,25.11,4400.0,18.4046,18.4119,18.4046,18.4046,4400.0
2013-03-15 12:15:00,25.11,25.14,25.11,25.14,37200.0,18.4046,18.4266,18.4046,18.4266,37200.0
2013-03-15 12:20:00,25.14,25.15,25.12,25.14,33600.0,18.4266,18.4339,18.4119,18.4266,33600.0
2013-03-15 12:25:00,25.14,25.19,25.14,25.19,39200.0,18.4266,18.4632,18.4266,18.4632,39200.0
2013-03-15 12:30:00,25.18,25.2,25.17,25.2,40800.0,18.4559,18.4705,18.4486,18.4705,40800.0
2013-03-15 12:35:00,25.2,25.25,25.2,25.24,46100.0,18.4705,18.5072,18.4705,18.4999,46100.0
2013-03-15 12:40:00,25.23,25.24,25.23,25.24,7500.0,18.4925,18.4999,18.4925,18.4999,7500.0
2013-03-15 12:45:00,25.23,25.24,25.23,25.23,7600.0,18.4925,18.4999,18.4925,18.4925,7600.0
2013-03-15 12:50:00,25.23,25.24,25.2,25.2,23300.0,18.4925,18.4999,18.4705,18.4705,23300.0
2013-03-15 12:55:00,25.21,25.21,25.2,25.2,25900.0,18.4779,18.4779,18.4705,18.4705,25900.0
2013-03-15 13:00:00,25.2,25.21,25.18,25.2,40500.0,18.4705,18.4779,18.4559,18.4705,40500.0
2013-03-15 13:05:00,25.19,25.19,25.18,25.19,7500.0,18.4632,18.4632,18.4559,18.4632,7500.0
2013-03-15 13:10:00,25.18,25.19,25.18,25.18,1000.0,18.4559,18.4632,18.4559,18.4559,1000.0
2013-03-15 13:15:00,25.18,25.19,25.18,25.19,7100.0,18.4559,18.4632,18.4559,18.4632,7100.0
2013-03-15 13:20:00,25.18,25.19,25.15,25.15,17900.0,18.4559,18.4632,18.4339,18.4339,17900.0
2013-03-15 13:25:00,25.15,25.16,25.15,25.16,7100.0,18.4339,18.4412,18.4339,18.4412,7100.0
2013-03-15 13:30:00,25.15,25.15,25.12,25.12,55000.0,18.4339,18.4339,18.4119,18.4119,55000.0
2013-03-15 13:35:00,25.13,25.14,25.12,25.14,18700.0,18.4192,18.4266,18.4119,18.4266,18700.0
2013-03-15 13:40:00,25.14,25.14,25.12,25.13,14100.0,18.4266,18.4266,18.4119,18.4192,14100.0
2013-03-15 13:45:00,25.13,25.13,25.12,25.13,5900.0,18.4192,18.4192,18.4119,18.4192,5900.0
2013-03-15 13:50:00,25.13,25.13,25.12,25.12,4500.0,18.4192,18.4192,18.4119,18.4119,4500.0
2013-03-15 13:55:00,25.12,25.13,25.1,25.1,23900.0,18.4119,18.4192,18.3972,18.3972,23900.0
2013-03-15 14:00:00,25.1,25.11,25.1,25.1,8700.0,18.3972,18.4046,18.3972,18.3972,8700.0
2013-03-15 14:05:00,25.1,25.11,25.08,25.08,39200.0,18.3972,18.4046,18.3826,18.3826,39200.0
2013-03-15 14:10:00,25.09,25.09,25.07,25.07,14700.0,18.3899,18.3899,18.3753,18.3753,14700.0
2013-03-15 14:15:00,25.08,25.08,25.05,25.05,54700.0,18.3826,18.3826,18.3606,18.3606,54700.0
2013-03-15 14:20:00,25.06,25.06,25.04,25.05,21400.0,18.3679,18.3679,18.3533,18.3606,21400.0
2013-03-15 14:25:00,25.04,25.05,25.03,25.03,33200.0,18.3533,18.3606,18.3459,18.3459,33200.0
2013-03-15 14:30:00,25.03,25.04,25.01,25.04,55200.0,18.3459,18.3533,18.3313,18.3533,55200.0
2013-03-15 14:35:00,25.03,25.06,25.02,25.06,28200.0,18.3459,18.3679,18.3386,18.3679,28200.0
2013-03-15 14:40:00,25.05,25.08,25.05,25.08,18500.0,18.3606,18.3826,18.3606,18.3826,18500.0
2013-03-15 14:45:00,25.09,25.1,25.07,25.07,31600.0,18.3899,18.3972,18.3753,18.3753,31600.0
2013-03-15 14:50:00,25.07,25.08,25.06,25.08,28000.0,18.3753,18.3826,18.3679,18.3826,28000.0
2013-03-15 14:55:00,25.08,25.09,25.08,25.09,9900.0,18.3826,18.3899,18.3826,18.3899,9900.0
2013-03-15 15:00:00,25.09,25.11,25.08,25.09,29400.0,18.3899,18.4046,18.3826,18.3899,29400.0
2013-03-15 15:05:00,25.09,25.1,25.08,25.08,33100.0,18.3899,18.3972,18.3826,18.3826,33100.0
2013-03-15 15:10:00,25.08,25.1,25.08,25.1,17500.0,18.3826,18.3972,18.3826,18.3972,17500.0
2013-03-15 15:15:00,25.1,25.1,25.09,25.09,7000.0,18.3972,18.3972,18.3899,18.3899,7000.0
2013-03-15 15:20:00,25.09,25.1,25.09,25.1,16100.0,18.3899,18.3972,18.3899,18.3972,16100.0
2013-03-15 15:25:00,25.1,25.1,25.09,25.1,23400.0,18.3972,18.3972,18.3899,18.3972,23400.0
2013-03-15 15:30:00,25.1,25.1,25.09,25.1,18300.0,18.3972,18.3972,18.3899,18.3972,18300.0
2013-03-15 15:35:00,25.1,25.13,25.09,25.13,80000.0,18.3972,18.4192,18.3899,18.4192,80000.0
2013-03-15 15:40:00,25.13,25.16,25.12,25.14,81500.0,18.4192,18.4412,18.4119,18.4266,81500.0
2013-03-15 15:45:00,25.13,25.15,25.13,25.14,92000.0,18.4192,18.4339,18.4192,18.4266,92000.0
2013-03-15 15:50:00,25.13,25.16,25.13,25.16,88900.0,18.4192,18.4412,18.4192,18.4412,88900.0
2013-03-15 15:55:00,25.16,25.17,25.13,25.14,179500.0,18.4412,18.4486,18.4192,18.4266,179500.0
2013-03-18 09:30:00,24.72,24.96,24.72,24.89,97700.0,18.1187,18.2946,18.1187,18.2433,97700.0
2013-03-18 09:35:00,24.91,24.92,24.83,24.89,28400.0,18.258,18.2653,18.1993,18.2433,28400.0
2013-03-18 09:40:00,24.9,24.91,24.89,24.91,13300.0,18.2507,18.258,18.2433,18.258,13300.0
2013-03-18 09:45:00,24.91,24.93,24.89,24.89,38300.0,18.258,18.2726,18.2433,18.2433,38300.0
2013-03-18 09:50:00,24.89,24.91,24.87,24.9,33700.0,18.2433,18.258,18.2287,18.2507,33700.0
2013-03-18 09:55:00,24.91,24.93,24.91,24.93,17900.0,18.258,18.2726,18.258,18.2726,17900.0
2013-03-18 10:00:00,24.92,24.95,24.91,24.95,36100.0,18.2653,18.2873,18.258,18.2873,36100.0
2013-03-18 10:05:00,24.94,24.96,24.93,24.93,19100.0,18.28,18.2946,18.2726,18.2726,19100.0
2013-03-18 10:10:00,24.94,24.96,24.93,24.96,91600.0,18.28,18.2946,18.2726,18.2946,91600.0
2013-03-18 10:15:00,24.97,24.98,24.94,24.94,45800.0,18.302,18.3093,18.28,18.28,45800.0
2013-03-18 10:20:00,24.94,24.94,24.9,24.9,25200.0,18.28,18.28,18.2507,18.2507,25200.0
2013-03-18 10:25:00,24.91,24.97,24.9,24.97,43200.0,18.258,18.302,18.2507,18.302,43200.0
2013-03-18 10:30:00,24.96,24.98,24.94,24.94,70100.0,18.2946,18.3093,18.28,18.28,70100.0
2013-03-18 10:35:00,24.95,24.96,24.91,24.92,48400.0,18.2873,18.2946,18.258,18.2653,48400.0
2013-03-18 10:40:00,24.92,24.95,24.92,24.94,22800.0,18.2653,18.2873,18.2653,18.28,22800.0
2013-03-18 10:45:00,24.94,24.96,24.94,24.95,68500.0,18.28,18.2946,18.28,18.2873,68500.0
2013-03-18 10:50:00,24.95,24.95,24.94,24.94,6700.0,18.2873,18.2873,18.28,18.28,6700.0
2013-03-18 10:55:00,24.94,24.95,24.91,24.91,109200.0,18.28,18.2873,18.258,18.258,109200.0
2013-03-18 11:00:00,24.91,24.96,24.91,24.94,152000.0,18.258,18.2946,18.258,18.28,152000.0
2013-03-18 11:05:00,24.94,24.96,24.92,24.94,102100.0,18.28,18.2946,18.2653,18.28,102100.0
2013-03-18 11:10:00,24.94,24.95,24.92,24.93,50900.0,18.28,18.2873,18.2653,18.2726,50900.0
2013-03-18 11:15:00,24.94,24.95,24.93,24.95,13700.0,18.28,18.2873,18.2726,18.2873,13700.0
2013-03-18 11:20:00,24.95,24.97,24.93,24.96,52400.0,18.2873,18.302,18.2726,18.2946,52400.0
2013-03-18 11:25:00,24.96,24.99,24.96,24.97,14000.0,18.2946,18.3166,18.2946,18.302,14000.0
2013-03-18 11:30:00,24.97,24.98,24.96,24.98,12700.0,18.302,18.3093,18.2946,18.3093,12700.0
2013-03-18 11:35:00,24.98,24.99,24.98,24.99,12500.0,18.3093,18.3166,18.3093,18.3166,12500.0
2013-03-18 11:40:00,24.99,24.99,24.98,24.98,12000.0,18.3166,18.3166,18.3093,18.3093,12000.0
2013-03-18 11:45:00,24.99,25.0,24.97,24.98,16800.0,18.3166,18.3239,18.302,18.3093,16800.0
2013-03-18 11:50:00,24.98,25.02,24.98,25.01,28900.0,18.3093,18.3386,18.3093,18.3313,28900.0
2013-03-18 11:55:00,25.01,25.08,25.01,25.08,25400.0,18.3313,18.3826,18.3313,18.3826,25400.0
2013-03-18 12:00:00,25.08,25.1,25.07,25.07,26700.0,18.3826,18.3972,18.3753,18.3753,26700.0
2013-03-18 12:05:00,25.07,25.1,25.07,25.08,21100.0,18.3753,18.3972,18.3753,18.3826,21100.0
2013-03-18 12:10:00,25.09,25.1,25.06,25.07,18700.0,18.3899,18.3972,18.3679,18.3753,18700.0
2013-03-18 12:15:00,25.07,25.11,25.07,25.08,11300.0,18.3753,18.4046,18.3753,18.3826,11300.0
2013-03-18 12:20:00,25.08,25.09,25.08,25.09,9200.0,18.3826,18.3899,18.3826,18.3899,9200.0
2013-03-18 12:25:00,25.08,25.09,25.08,25.08,13600.0,18.3826,18.3899,18.3826,18.3826,13600.0
2013-03-18 12:30:00,25.08,25.1,25.07,25.07,15500.0,18.3826,18.3972,18.3753,18.3753,15500.0
2013-03-18 12:35:00,25.07,25.09,25.07,25.09,6100.0,18.3753,18.3899,18.3753,18.3899,6100.0
2013-03-18 12:40:00,25.08,25.1,25.08,25.1,3500.0,18.3826,18.3972,18.3826,18.3972,3500.0
2013-03-18 12:45:00,25.1,25.1,25.09,25.1,9700.0,18.3972,18.3972,18.3899,18.3972,9700.0
2013-03-18 12:50:00,25.1,25.11,25.09,25.11,14200.0,18.3972,18.4046,18.3899,18.4046,14200.0
2013-03-18 12:55:00,25.1,25.13,25.1,25.12,14600.0,18.3972,18.4192,18.3972,18.4119,14600.0
2013-03-18 13:00:00,25.13,25.13,25.09,25.09,17300.0,18.4192,18.4192,18.3899,18.3899,17300.0
2013-03-18 13:05:00,25.1,25.11,25.09,25.1,10900.0,18.3972,18.4046,18.3899,18.3972,10900.0
2013-03-18 13:10:00,25.1,25.1,25.09,25.1,6200.0,18.3972,18.3972,18.3899,18.3972,6200.0
2013-03-18 13:15:00,25.09,25.11,25.09,25.11,6600.0,18.3899,18.4046,18.3899,18.4046,6600.0
2013-03-18 13:20:00,25.11,25.11,25.09,25.09,6600.0,18.4046,18.4046,18.3899,18.3899,6600.0
2013-03-18 13:25:00,25.09,25.1,25.06,25.07,33400.0,18.3899,18.3972,18.3679,18.3753,33400.0
2013-03-18 13:30:00,25.07,25.07,25.05,25.05,17200.0,18.3753,18.3753,18.3606,18.3606,17200.0
2013-03-18 13:35:00,25.06,25.06,25.04,25.05,21300.0,18.3679,18.3679,18.3533,18.3606,21300.0
2013-03-18 13:40:00,25.05,25.07,25.04,25.07,7400.0,18.3606,18.3753,18.3533,18.3753,7400.0
2013-03-18 13:45:00,25.07,25.07,25.06,25.07,9500.0,18.3753,18.3753,18.3679,18.3753,9500.0
2013-03-18 13:50:00,25.07,25.07,25.04,25.05,18900.0,18.3753,18.3753,18.3533,18.3606,18900.0
2013-03-18 13:55:00,25.06,25.06,25.03,25.04,27100.0,18.3679,18.3679,18.3459,18.3533,27100.0
2013-03-18 14:00:00,25.04,25.06,25.04,25.05,21000.0,18.3533,18.3679,18.3533,18.3606,21000.0
2013-03-18 14:05:00,25.05,25.06,25.05,25.06,17200.0,18.3606,18.3679,18.3606,18.3679,17200.0
2013-03-18 14:10:00,25.06,25.08,25.05,25.05,25000.0,18.3679,18.3826,18.3606,18.3606,25000.0
2013-03-18 14:15:00,25.06,25.07,25.05,25.05,25800.0,18.3679,18.3753,18.3606,18.3606,25800.0
2013-03-18 14:20:00,25.05,25.08,25.05,25.08,11700.0,18.3606,18.3826,18.3606,18.3826,11700.0
2013-03-18 14:25:00,25.08,25.08,25.07,25.08,18700.0,18.3826,18.3826,18.3753,18.3826,18700.0
2013-03-18 14:30:00,25.08,25.08,25.07,25.07,29300.0,18.3826,18.3826,18.3753,18.3753,29300.0
2013-03-18 14:35:00,25.07,25.08,25.06,25.07,22500.0,18.3753,18.3826,18.3679,18.3753,22500.0
2013-03-18 14:40:00,25.06,25.1,25.06,25.1,27400.0,18.3679,18.3972,18.3679,18.3972,27400.0
2013-03-18 14:45:00,25.09,25.1,25.06,25.07,22000.0,18.3899,18.3972,18.3679,18.3753,22000.0
2013-03-18 14:50:00,25.07,25.07,25.06,25.07,9300.0,18.3753,18.3753,18.3679,18.3753,9300.0
2013-03-18 14:55:00,25.06,25.07,25.02,25.03,46700.0,18.3679,18.3753,18.3386,18.3459,46700.0
2013-03-18 15:00:00,25.03,25.04,25.02,25.03,33900.0,18.3459,18.3533,18.3386,18.3459,33900.0
2013-03-18 15:05:00,25.03,25.05,25.02,25.03,35800.0,18.3459,18.3606,18.3386,18.3459,35800.0
2013-03-18 15:10:00,25.03,25.05,25.03,25.05,26400.0,18.3459,18.3606,18.3459,18.3606,26400.0
2013-03-18 15:15:00,25.05,25.05,24.98,25.01,64900.0,18.3606,18.3606,18.3093,18.3313,64900.0
2013-03-18 15:20:00,25.01,25.03,25.0,25.02,60400.0,18.3313,18.3459,18.3239,18.3386,60400.0
2013-03-18 15:25:00,25.02,25.02,24.98,25.0,36300.0,18.3386,18.3386,18.3093,18.3239,36300.0
2013-03-18 15:30:00,25.0,25.0,24.98,24.98,28700.0,18.3239,18.3239,18.3093,18.3093,28700.0
2013-03-18 15:35:00,24.98,24.99,24.95,24.96,33800.0,18.3093,18.3166,18.2873,18.2946,33800.0
2013-03-18 15:40:00,24.97,24.97,24.93,24.95,65100.0,18.302,18.302,18.2726,18.2873,65100.0
2013-03-18 15:45:00,24.95,24.96,24.94,24.94,40400.0,18.2873,18.2946,18.28,18.28,40400.0
2013-03-18 15:50:00,24.94,24.95,24.93,24.94,34200.0,18.28,18.2873,18.2726,18.28,34200.0
2013-03-18 15:55:00,24.94,24.94,24.93,24.93,131300.0,18.28,18.28,18.2726,18.2726,131300.0
2013-03-19 09:30:00,25.02,25.06,24.96,25.02,41100.0,18.3386,18.3679,18.2946,18.3386,41100.0
2013-03-19 09:35:00,25.03,25.03,24.98,24.98,21300.0,18.3459,18.3459,18.3093,18.3093,21300.0
2013-03-19 09:40:00,24.98,25.03,24.96,25.02,34800.0,18.3093,18.3459,18.2946,18.3386,34800.0
2013-03-19 09:45:00,25.02,25.06,25.01,25.06,55500.0,18.3386,18.3679,18.3313,18.3679,55500.0
2013-03-19 09:50:00,25.06,25.09,25.05,25.05,16300.0,18.3679,18.3899,18.3606,18.3606,16300.0
2013-03-19 09:55:00,25.06,25.06,25.0,25.01,29500.0,18.3679,18.3679,18.3239,18.3313,29500.0
2013-03-19 10:00:00,25.0,25.03,25.0,25.01,14700.0,18.3239,18.3459,18.3239,18.3313,14700.0
2013-03-19 10:05:00,25.01,25.01,25.0,25.01,30400.0,18.3313,18.3313,18.3239,18.3313,30400.0
2013-03-19 10:10:00,25.01,25.01,24.98,24.99,17100.0,18.3313,18.3313,18.3093,18.3166,17100.0
2013-03-19 10:15:00,24.99,25.01,24.98,25.01,22500.0,18.3166,18.3313,18.3093,18.3313,22500.0
2013-03-19 10:20:00,25.01,25.01,24.96,24.97,35600.0,18.3313,18.3313,18.2946,18.302,35600.0
2013-03-19 10:25:00,24.97,24.98,24.95,24.96,34400.0,18.302,18.3093,18.2873,18.2946,34400.0
2013-03-19 10:30:00,24.96,24.96,24.93,24.94,35200.0,18.2946,18.2946,18.2726,18.28,35200.0
2013-03-19 10:35:00,24.94,24.96,24.92,24.96,26300.0,18.28,18.2946,18.2653,18.2946,26300.0
2013-03-19 10:40:00,24.96,24.96,24.95,24.96,15200.0,18.2946,18.2946,18.2873,18.2946,15200.0
2013-03-19 10:45:00,24.96,24.96,24.94,24.95,23300.0,18.2946,18.2946,18.28,18.2873,23300.0
2013-03-19 10:50:00,24.95,24.96,24.93,24.94,45600.0,18.2873,18.2946,18.2726,18.28,45600.0
2013-03-19 10:55:00,24.94,24.95,24.93,24.95,32000.0,18.28,18.2873,18.2726,18.2873,32000.0
2013-03-19 11:00:00,24.95,24.96,24.93,24.95,29000.0,18.2873,18.2946,18.2726,18.2873,29000.0
2013-03-19 11:05:00,24.95,24.96,24.95,24.95,19100.0,18.2873,18.2946,18.2873,18.2873,19100.0
2013-03-19 11:10:00,24.96,24.96,24.95,24.95,29700.0,18.2946,18.2946,18.2873,18.2873,29700.0
2013-03-19 11:15:00,24.96,24.96,24.95,24.96,10100.0,18.2946,18.2946,18.2873,18.2946,10100.0
2013-03-19 11:20:00,24.96,24.96,24.94,24.94,12900.0,18.2946,18.2946,18.28,18.28,12900.0
2013-03-19 11:25:00,24.95,24.96,24.95,24.96,23900.0,18.2873,18.2946,18.2873,18.2946,23900.0
2013-03-19 11:30:00,24.96,24.97,24.94,24.95,67000.0,18.2946,18.302,18.28,18.2873,67000.0
2013-03-19 11:35:00,24.95,24.96,24.94,24.95,76300.0,18.2873,18.2946,18.28,18.2873,76300.0
2013-03-19 11:40:00,24.95,24.96,24.94,24.95,48800.0,18.2873,18.2946,18.28,18.2873,48800.0
2013-03-19 11:45:00,24.95,24.95,24.9,24.91,39200.0,18.2873,18.2873,18.2507,18.258,39200.0
2013-03-19 11:50:00,24.91,24.91,24.86,24.9,21100.0,18.258,18.258,18.2213,18.2507,21100.0
2013-03-19 11:55:00,24.9,24.9,24.83,24.84,32400.0,18.2507,18.2507,18.1993,18.2067,32400.0
2013-03-19 12:00:00,24.84,24.88,24.83,24.88,11400.0,18.2067,18.236,18.1993,18.236,11400.0
2013-03-19 12:05:00,24.88,24.88,24.86,24.86,10000.0,18.236,18.236,18.2213,18.2213,10000.0
2013-03-19 12:10:00,24.85,24.85,24.82,24.84,23500.0,18.214,18.214,18.192,18.2067,23500.0
2013-03-19 12:15:00,24.84,24.85,24.8,24.82,64700.0,18.2067,18.214,18.1774,18.192,64700.0
2013-03-19 12:20:00,24.83,24.88,24.82,24.88,17600.0,18.1993,18.236,18.192,18.236,17600.0
2013-03-19 12:25:00,24.87,24.91,24.86,24.9,30300.0,18.2287,18.258,18.2213,18.2507,30300.0
2013-03-19 12:30:00,24.9,24.9,24.88,24.88,24600.0,18.2507,18.2507,18.236,18.236,24600.0
2013-03-19 12:35:00,24.89,24.93,24.89,24.91,28700.0,18.2433,18.2726,18.2433,18.258,28700.0
2013-03-19 12:40:00,24.92,24.93,24.91,24.91,22700.0,18.2653,18.2726,18.258,18.258,22700.0
2013-03-19 12:45:00,24.92,24.92,24.89,24.89,10800.0,18.2653,18.2653,18.2433,18.2433,10800.0
2013-03-19 12:50:00,24.89,24.89,24.86,24.86,14100.0,18.2433,18.2433,18.2213,18.2213,14100.0
2013-03-19 12:55:00,24.86,24.87,24.85,24.85,5200.0,18.2213,18.2287,18.214,18.214,5200.0
2013-03-19 13:00:00,24.86,24.87,24.85,24.85,33300.0,18.2213,18.2287,18.214,18.214,33300.0
2013-03-19 13:05:00,24.86,24.88,24.84,24.85,41000.0,18.2213,18.236,18.2067,18.214,41000.0
2013-03-19 13:10:00,24.85,24.85,24.82,24.82,21000.0,18.214,18.214,18.192,18.192,21000.0
2013-03-19 13:15:00,24.82,24.82,24.78,24.78,19400.0,18.192,18.192,18.1627,18.1627,19400.0
2013-03-19 13:20:00,24.79,24.81,24.78,24.8,29800.0,18.17,18.1847,18.1627,18.1774,29800.0
2013-03-19 13:25:00,24.8,24.8,24.78,24.79,17600.0,18.1774,18.1774,18.1627,18.17,17600.0
2013-03-19 13:30:00,24.79,24.82,24.78,24.82,79300.0,18.17,18.192,18.1627,18.192,79300.0
2013-03-19 13:35:00,24.82,24.82,24.76,24.78,41000.0,18.192,18.192,18.148,18.1627,41000.0
2013-03-19 13:40:00,24.77,24.79,24.75,24.78,72400.0,18.1554,18.17,18.1407,18.1627,72400.0
2013-03-19 13:45:00,24.78,24.78,24.77,24.78,8400.0,18.1627,18.1627,18.1554,18.1627,8400.0
2013-03-19 13:50:00,24.78,24.79,24.76,24.76,24200.0,18.1627,18.17,18.148,18.148,24200.0
2013-03-19 13:55:00,24.76,24.79,24.76,24.79,34800.0,18.148,18.17,18.148,18.17,34800.0
2013-03-19 14:00:00,24.79,24.8,24.78,24.78,30500.0,18.17,18.1774,18.1627,18.1627,30500.0
2013-03-19 14:05:00,24.79,24.81,24.78,24.8,18200.0,18.17,18.1847,18.1627,18.1774,18200.0
2013-03-19 14:10:00,24.81,24.82,24.79,24.79,24400.0,18.1847,18.192,18.17,18.17,24400.0
2013-03-19 14:15:00,24.79,24.8,24.74,24.76,42800.0,18.17,18.1774,18.1334,18.148,42800.0
2013-03-19 14:20:00,24.76,24.8,24.75,24.8,54200.0,18.148,18.1774,18.1407,18.1774,54200.0
2013-03-19 14:25:00,24.79,24.82,24.79,24.8,51400.0,18.17,18.192,18.17,18.1774,51400.0
2013-03-19 14:30:00,24.81,24.88,24.8,24.87,32600.0,18.1847,18.236,18.1774,18.2287,32600.0
2013-03-19 14:35:00,24.87,24.9,24.86,24.89,17000.0,18.2287,18.2507,18.2213,18.2433,17000.0
2013-03-19 14:40:00,24.89,24.89,24.87,24.88,25500.0,18.2433,18.2433,18.2287,18.236,25500.0
2013-03-19 14:45:00,24.88,24.89,24.86,24.88,21700.0,18.236,18.2433,18.2213,18.236,21700.0
2013-03-19 14:50:00,24.88,24.89,24.87,24.89,17600.0,18.236,18.2433,18.2287,18.2433,17600.0
2013-03-19 14:55:00,24.89,24.9,24.88,24.88,14900.0,18.2433,18.2507,18.236,18.236,14900.0
2013-03-19 15:00:00,24.88,24.92,24.88,24.9,20900.0,18.236,18.2653,18.236,18.2507,20900.0
2013-03-19 15:05:00,24.89,24.91,24.87,24.91,31100.0,18.2433,18.258,18.2287,18.258,31100.0
2013-03-19 15:10:00,24.91,24.99,24.9,24.98,102200.0,18.258,18.3166,18.2507,18.3093,102200.0
2013-03-19 15:15:00,24.98,25.0,24.93,24.93,55900.0,18.3093,18.3239,18.2726,18.2726,55900.0
2013-03-19 15:20:00,24.93,24.94,24.9,24.92,47900.0,18.2726,18.28,18.2507,18.2653,47900.0
2013-03-19 15:25:00,24.93,24.95,24.9,24.93,30100.0,18.2726,18.2873,18.2507,18.2726,30100.0
2013-03-19 15:30:00,24.93,24.93,24.89,24.9,46400.0,18.2726,18.2726,18.2433,18.2507,46400.0
2013-03-19 15:35:00,24.9,24.93,24.89,24.92,44200.0,18.2507,18.2726,18.2433,18.2653,44200.0
2013-03-19 15:40:00,24.92,24.94,24.91,24.93,55000.0,18.2653,18.28,18.258,18.2726,55000.0
2013-03-19 15:45:00,24.93,24.96,24.93,24.93,78300.0,18.2726,18.2946,18.2726,18.2726,78300.0
2013-03-19 15:50:00,24.94,24.96,24.93,24.95,121000.0,18.28,18.2946,18.2726,18.2873,121000.0
2013-03-19 15:55:00,24.95,24.96,24.94,24.95,138900.0,18.2873,18.2946,18.28,18.2873,138900.0
2013-03-20 09:30:00,24.98,25.08,24.93,25.01,56500.0,18.3093,18.3826,18.2726,18.3313,56500.0
2013-03-20 09:35:00,25.01,25.08,25.01,25.07,15700.0,18.3313,18.3826,18.3313,18.3753,15700.0
2013-03-20 09:40:00,25.08,25.11,25.06,25.07,19200.0,18.3826,18.4046,18.3679,18.3753,19200.0
2013-03-20 09:45:00,25.07,25.08,25.03,25.05,17100.0,18.3753,18.3826,18.3459,18.3606,17100.0
2013-03-20 09:50:00,25.05,25.06,25.02,25.03,13200.0,18.3606,18.3679,18.3386,18.3459,13200.0
2013-03-20 09:55:00,25.02,25.03,24.96,24.96,14600.0,18.3386,18.3459,18.2946,18.2946,14600.0
2013-03-20 10:00:00,24.96,24.98,24.94,24.97,14200.0,18.2946,18.3093,18.28,18.302,14200.0
2013-03-20 10:05:00,24.98,24.98,24.95,24.98,14100.0,18.3093,18.3093,18.2873,18.3093,14100.0
2013-03-20 10:10:00,24.98,25.07,24.98,25.06,16500.0,18.3093,18.3753,18.3093,18.3679,16500.0
2013-03-20 10:15:00,25.07,25.13,25.06,25.12,27400.0,18.3753,18.4192,18.3679,18.4119,27400.0
2013-03-20 10:20:00,25.12,25.13,25.1,25.12,12700.0,18.4119,18.4192,18.3972,18.4119,12700.0
2013-03-20 10:25:00,25.11,25.12,25.09,25.09,8400.0,18.4046,18.4119,18.3899,18.3899,8400.0
2013-03-20 10:30:00,25.09,25.09,25.07,25.07,7300.0,18.3899,18.3899,18.3753,18.3753,7300.0
2013-03-20 10:35:00,25.07,25.07,25.04,25.05,13600.0,18.3753,18.3753,18.3533,18.3606,13600.0
2013-03-20 10:40:00,25.05,25.07,25.04,25.06,8800.0,18.3606,18.3753,18.3533,18.3679,8800.0
2013-03-20 10:45:00,25.05,25.08,25.05,25.07,13900.0,18.3606,18.3826,18.3606,18.3753,13900.0
2013-03-20 10:50:00,25.06,25.08,25.04,25.07,16000.0,18.3679,18.3826,18.3533,18.3753,16000.0
2013-03-20 10:55:00,25.07,25.1,25.07,25.09,12800.0,18.3753,18.3972,18.3753,18.3899,12800.0
2013-03-20 11:00:00,25.1,25.11,25.05,25.05,33300.0,18.3972,18.4046,18.3606,18.3606,33300.0
2013-03-20 11:05:00,25.05,25.05,25.03,25.05,10000.0,18.3606,18.3606,18.3459,18.3606,10000.0
2013-03-20 11:10:00,25.05,25.06,25.04,25.04,26900.0,18.3606,18.3679,18.3533,18.3533,26900.0
2013-03-20 11:15:00,25.04,25.04,25.02,25.03,7700.0,18.3533,18.3533,18.3386,18.3459,7700.0
2013-03-20 11:20:00,25.02,25.04,25.02,25.04,7900.0,18.3386,18.3533,18.3386,18.3533,7900.0
2013-03-20 11:25:00,25.04,25.05,25.03,25.04,2900.0,18.3533,18.3606,18.3459,18.3533,2900.0
2013-03-20 11:30:00,25.04,25.07,25.04,25.06,21500.0,18.3533,18.3753,18.3533,18.3679,21500.0
2013-03-20 11:35:00,25.06,25.08,25.05,25.08,7700.0,18.3679,18.3826,18.3606,18.3826,7700.0
2013-03-20 11:40:00,25.08,25.08,25.05,25.06,18800.0,18.3826,18.3826,18.3606,18.3679,18800.0
2013-03-20 11:45:00,25.06,25.07,25.05,25.06,14000.0,18.3679,18.3753,18.3606,18.3679,14000.0
2013-03-20 11:50:00,25.06,25.07,25.05,25.07,12000.0,18.3679,18.3753,18.3606,18.3753,12000.0
2013-03-20 11:55:00,25.06,25.07,25.05,25.05,16900.0,18.3679,18.3753,18.3606,18.3606,16900.0
2013-03-20 12:00:00,25.06,25.07,25.05,25.05,13500.0,18.3679,18.3753,18.3606,18.3606,13500.0
2013-03-20 12:05:00,25.05,25.06,25.04,25.05,10800.0,18.3606,18.3679,18.3533,18.3606,10800.0
2013-03-20 12:10:00,25.05,25.06,25.05,25.05,4900.0,18.3606,18.3679,18.3606,18.3606,4900.0
2013-03-20 12:15:00,25.05,25.05,25.02,25.02,5900.0,18.3606,18.3606,18.3386,18.3386,5900.0
2013-03-20 12:20:00,25.02,25.03,25.0,25.0,59700.0,18.3386,18.3459,18.3239,18.3239,59700.0
2013-03-20 12:25:00,25.0,25.01,25.0,25.0,2600.0,18.3239,18.3313,18.3239,18.3239,2600.0
2013-03-20 12:30:00,25.0,25.02,25.0,25.01,9700.0,18.3239,18.3386,18.3239,18.3313,9700.0
2013-03-20 12:35:00,25.01,25.03,25.01,25.02,10000.0,18.3313,18.3459,18.3313,18.3386,10000.0
2013-03-20 12:40:00,25.02,25.03,25.02,25.02,9700.0,18.3386,18.3459,18.3386,18.3386,9700.0
2013-03-20 12:45:00,25.02,25.04,25.01,25.04,11400.0,18.3386,18.3533,18.3313,18.3533,11400.0
2013-03-20 12:50:00,25.03,25.04,25.03,25.03,6600.0,18.3459,18.3533,18.3459,18.3459,6600.0
2013-03-20 12:55:00,25.03,25.05,25.03,25.04,10400.0,18.3459,18.3606,18.3459,18.3533,10400.0
2013-03-20 13:00:00,25.04,25.05,25.03,25.03,22300.0,18.3533,18.3606,18.3459,18.3459,22300.0
2013-03-20 13:05:00,25.02,25.03,25.01,25.02,8400.0,18.3386,18.3459,18.3313,18.3386,8400.0
2013-03-20 13:10:00,25.01,25.02,25.01,25.01,2400.0,18.3313,18.3386,18.3313,18.3313,2400.0
2013-03-20 13:15:00,25.02,25.03,25.01,25.02,12700.0,18.3386,18.3459,18.3313,18.3386,12700.0
2013-03-20 13:20:00,25.02,25.04,25.02,25.02,18500.0,18.3386,18.3533,18.3386,18.3386,18500.0
2013-03-20 13:25:00,25.02,25.02,25.01,25.02,4000.0,18.3386,18.3386,18.3313,18.3386,4000.0
2013-03-20 13:30:00,25.01,25.01,25.0,25.0,7500.0,18.3313,18.3313,18.3239,18.3239,7500.0
2013-03-20 13:35:00,25.0,25.02,25.0,25.01,15200.0,18.3239,18.3386,18.3239,18.3313,15200.0
2013-03-20 13:40:00,25.02,25.03,24.99,24.99,41600.0,18.3386,18.3459,18.3166,18.3166,41600.0
2013-03-20 13:45:00,24.99,25.0,24.98,24.98,8800.0,18.3166,18.3239,18.3093,18.3093,8800.0
2013-03-20 13:50:00,24.98,24.99,24.96,24.98,31600.0,18.3093,18.3166,18.2946,18.3093,31600.0
2013-03-20 13:55:00,24.98,24.99,24.97,24.97,9000.0,18.3093,18.3166,18.302,18.302,9000.0
2013-03-20 14:00:00,24.97,25.0,24.95,24.96,20800.0,18.302,18.3239,18.2873,18.2946,20800.0
2013-03-20 14:05:00,24.97,24.99,24.96,24.97,22700.0,18.302,18.3166,18.2946,18.302,22700.0
2013-03-20 14:10:00,24.97,24.98,24.97,24.98,13800.0,18.302,18.3093,18.302,18.3093,13800.0
2013-03-20 14:15:00,24.98,25.01,24.97,24.97,39300.0,18.3093,18.3313,18.302,18.302,39300.0
2013-03-20 14:20:00,24.97,25.03,24.97,25.02,19300.0,18.302,18.3459,18.302,18.3386,19300.0
2013-03-20 14:25:00,25.03,25.04,25.01,25.01,38800.0,18.3459,18.3533,18.3313,18.3313,38800.0
2013-03-20 14:30:00,25.01,25.01,24.98,24.98,52600.0,18.3313,18.3313,18.3093,18.3093,52600.0
2013-03-20 14:35:00,24.97,24.98,24.95,24.95,90600.0,18.302,18.3093,18.2873,18.2873,90600.0
2013-03-20 14:40:00,24.95,24.96,24.94,24.95,30900.0,18.2873,18.2946,18.28,18.2873,30900.0
2013-03-20 14:45:00,24.95,24.96,24.95,24.95,15800.0,18.2873,18.2946,18.2873,18.2873,15800.0
2013-03-20 14:50:00,24.95,24.96,24.95,24.96,19500.0,18.2873,18.2946,18.2873,18.2946,19500.0
2013-03-20 14:55:00,24.96,24.96,24.93,24.93,15200.0,18.2946,18.2946,18.2726,18.2726,15200.0
2013-03-20 15:00:00,24.94,24.97,24.94,24.96,139000.0,18.28,18.302,18.28,18.2946,139000.0
2013-03-20 15:05:00,24.96,24.97,24.96,24.96,35100.0,18.2946,18.302,18.2946,18.2946,35100.0
2013-03-20 15:10:00,24.97,24.97,24.96,24.97,25700.0,18.302,18.302,18.2946,18.302,25700.0
2013-03-20 15:15:00,24.97,25.0,24.96,24.99,24700.0,18.302,18.3239,18.2946,18.3166,24700.0
2013-03-20 15:20:00,25.0,25.0,24.97,24.97,49500.0,18.3239,18.3239,18.302,18.302,49500.0
2013-03-20 15:25:00,24.97,24.98,24.95,24.96,45700.0,18.302,18.3093,18.2873,18.2946,45700.0
2013-03-20 15:30:00,24.96,24.96,24.94,24.96,43800.0,18.2946,18.2946,18.28,18.2946,43800.0
2013-03-20 15:35:00,24.96,24.96,24.95,24.95,59000.0,18.2946,18.2946,18.2873,18.2873,59000.0
2013-03-20 15:40:00,24.95,24.98,24.95,24.96,144100.0,18.2873,18.3093,18.2873,18.2946,144100.0
2013-03-20 15:45:00,24.96,24.98,24.95,24.97,63700.0,18.2946,18.3093,18.2873,18.302,63700.0
2013-03-20 15:50:00,24.97,24.97,24.9,24.9,135600.0,18.302,18.302,18.2507,18.2507,135600.0
2013-03-20 15:55:00,24.91,24.94,24.9,24.94,263800.0,18.258,18.28,18.2507,18.28,263800.0
2013-03-21 09:30:00,24.9,24.96,24.8,24.8,44000.0,18.2507,18.2946,18.1774,18.1774,44000.0
2013-03-21 09:35:00,24.82,24.9,24.82,24.87,10200.0,18.192,18.2507,18.192,18.2287,10200.0
2013-03-21 09:40:00,24.89,24.95,24.87,24.95,20600.0,18.2433,18.2873,18.2287,18.2873,20600.0
2013-03-21 09:45:00,24.96,25.01,24.94,25.0,39800.0,18.2946,18.3313,18.28,18.3239,39800.0
2013-03-21 09:50:00,25.0,25.03,24.98,24.99,23700.0,18.3239,18.3459,18.3093,18.3166,23700.0
2013-03-21 09:55:00,25.0,25.0,24.94,24.98,25800.0,18.3239,18.3239,18.28,18.3093,25800.0
2013-03-21 10:00:00,24.99,25.0,24.95,24.96,17300.0,18.3166,18.3239,18.2873,18.2946,17300.0
2013-03-21 10:05:00,24.96,25.0,24.95,24.96,20500.0,18.2946,18.3239,18.2873,18.2946,20500.0
2013-03-21 10:10:00,24.96,24.97,24.92,24.93,47800.0,18.2946,18.302,18.2653,18.2726,47800.0
2013-03-21 10:15:00,24.93,24.97,24.92,24.96,52800.0,18.2726,18.302,18.2653,18.2946,52800.0
2013-03-21 10:20:00,24.95,24.95,24.92,24.94,22600.0,18.2873,18.2873,18.2653,18.28,22600.0
2013-03-21 10:25:00,24.93,24.96,24.93,24.96,15900.0,18.2726,18.2946,18.2726,18.2946,15900.0
2013-03-21 10:30:00,24.96,24.98,24.96,24.98,9500.0,18.2946,18.3093,18.2946,18.3093,9500.0
2013-03-21 10:35:00,24.98,24.98,24.93,24.94,24500.0,18.3093,18.3093,18.2726,18.28,24500.0
2013-03-21 10:40:00,24.93,24.96,24.93,24.93,24600.0,18.2726,18.2946,18.2726,18.2726,24600.0
2013-03-21 10:45:00,24.93,24.96,24.92,24.93,14600.0,18.2726,18.2946,18.2653,18.2726,14600.0
2013-03-21 10:50:00,24.92,24.93,24.89,24.93,21500.0,18.2653,18.2726,18.2433,18.2726,21500.0
2013-03-21 10:55:00,24.93,24.94,24.91,24.93,26700.0,18.2726,18.28,18.258,18.2726,26700.0
2013-03-21 11:00:00,24.94,24.95,24.92,24.92,30000.0,18.28,18.2873,18.2653,18.2653,30000.0
2013-03-21 11:05:00,24.93,24.94,24.92,24.92,18600.0,18.2726,18.28,18.2653,18.2653,18600.0
2013-03-21 11:10:00,24.93,24.93,24.91,24.91,6800.0,18.2726,18.2726,18.258,18.258,6800.0
2013-03-21 11:15:00,24.92,24.95,24.92,24.95,13200.0,18.2653,18.2873,18.2653,18.2873,13200.0
2013-03-21 11:20:00,24.96,24.96,24.94,24.96,26900.0,18.2946,18.2946,18.28,18.2946,26900.0
2013-03-21 11:25:00,24.96,24.97,24.94,24.96,18300.0,18.2946,18.302,18.28,18.2946,18300.0
2013-03-21 11:30:00,24.96,24.97,24.94,24.95,16400.0,18.2946,18.302,18.28,18.2873,16400.0
2013-03-21 11:35:00,24.95,24.97,24.94,24.95,20100.0,18.2873,18.302,18.28,18.2873,20100.0
2013-03-21 11:40:00,24.95,24.97,24.95,24.96,6800.0,18.2873,18.302,18.2873,18.2946,6800.0
2013-03-21 11:45:00,24.96,24.97,24.95,24.96,22900.0,18.2946,18.302,18.2873,18.2946,22900.0
2013-03-21 11:50:00,24.96,24.97,24.95,24.96,10700.0,18.2946,18.302,18.2873,18.2946,10700.0
2013-03-21 11:55:00,24.95,24.97,24.95,24.97,10500.0,18.2873,18.302,18.2873,18.302,10500.0
2013-03-21 12:00:00,24.97,24.97,24.96,24.97,18000.0,18.302,18.302,18.2946,18.302,18000.0
2013-03-21 12:05:00,24.96,24.98,24.95,24.96,29500.0,18.2946,18.3093,18.2873,18.2946,29500.0
2013-03-21 12:10:00,24.95,24.96,24.94,24.95,14800.0,18.2873,18.2946,18.28,18.2873,14800.0
2013-03-21 12:15:00,24.95,24.95,24.92,24.93,16600.0,18.2873,18.2873,18.2653,18.2726,16600.0
2013-03-21 12:20:00,24.93,24.94,24.93,24.94,16300.0,18.2726,18.28,18.2726,18.28,16300.0
2013-03-21 12:25:00,24.94,24.94,24.91,24.92,14200.0,18.28,18.28,18.258,18.2653,14200.0
2013-03-21 12:30:00,24.92,24.93,24.91,24.92,22400.0,18.2653,18.2726,18.258,18.2653,22400.0
2013-03-21 12:35:00,24.93,24.93,24.92,24.93,6100.0,18.2726,18.2726,18.2653,18.2726,6100.0
2013-03-21 12:40:00,24.94,24.94,24.9,24.9,38600.0,18.28,18.28,18.2507,18.2507,38600.0
2013-03-21 12:45:00,24.91,24.91,24.88,24.89,9900.0,18.258,18.258,18.236,18.2433,9900.0
2013-03-21 12:50:00,24.89,24.9,24.89,24.9,4700.0,18.2433,18.2507,18.2433,18.2507,4700.0
2013-03-21 12:55:00,24.9,24.91,24.89,24.89,15200.0,18.2507,18.258,18.2433,18.2433,15200.0
2013-03-21 13:00:00,24.89,24.91,24.87,24.91,26000.0,18.2433,18.258,18.2287,18.258,26000.0
2013-03-21 13:05:00,24.9,24.91,24.89,24.91,40800.0,18.2507,18.258,18.2433,18.258,40800.0
2013-03-21 13:10:00,24.9,24.91,24.89,24.89,22800.0,18.2507,18.258,18.2433,18.2433,22800.0
2013-03-21 13:15:00,24.89,24.9,24.88,24.88,23800.0,18.2433,18.2507,18.236,18.236,23800.0
2013-03-21 13:20:00,24.89,24.9,24.86,24.86,25400.0,18.2433,18.2507,18.2213,18.2213,25400.0
2013-03-21 13:25:00,24.86,24.87,24.85,24.85,21200.0,18.2213,18.2287,18.214,18.214,21200.0
2013-03-21 13:30:00,24.86,24.88,24.84,24.84,37000.0,18.2213,18.236,18.2067,18.2067,37000.0
2013-03-21 13:35:00,24.84,24.85,24.82,24.85,26900.0,18.2067,18.214,18.192,18.214,26900.0
2013-03-21 13:40:00,24.85,24.86,24.83,24.84,21800.0,18.214,18.2213,18.1993,18.2067,21800.0
2013-03-21 13:45:00,24.84,24.86,24.83,24.84,23600.0,18.2067,18.2213,18.1993,18.2067,23600.0
2013-03-21 13:50:00,24.85,24.86,24.83,24.83,17900.0,18.214,18.2213,18.1993,18.1993,17900.0
2013-03-21 13:55:00,24.84,24.84,24.82,24.84,16700.0,18.2067,18.2067,18.192,18.2067,16700.0
2013-03-21 14:00:00,24.84,24.84,24.79,24.81,27300.0,18.2067,18.2067,18.17,18.1847,27300.0
2013-03-21 14:05:00,24.81,24.82,24.79,24.82,19200.0,18.1847,18.192,18.17,18.192,19200.0
2013-03-21 14:10:00,24.82,24.86,24.8,24.83,45000.0,18.192,18.2213,18.1774,18.1993,45000.0
2013-03-21 14:15:00,24.83,24.85,24.81,24.83,47900.0,18.1993,18.214,18.1847,18.1993,47900.0
2013-03-21 14:20:00,24.83,24.85,24.81,24.83,18900.0,18.1993,18.214,18.1847,18.1993,18900.0
2013-03-21 14:25:00,24.84,24.86,24.82,24.83,26800.0,18.2067,18.2213,18.192,18.1993,26800.0
2013-03-21 14:30:00,24.83,24.85,24.82,24.84,14600.0,18.1993,18.214,18.192,18.2067,14600.0
2013-03-21 14:35:00,24.84,24.86,24.82,24.83,19200.0,18.2067,18.2213,18.192,18.1993,19200.0
2013-03-21 14:40:00,24.83,24.87,24.83,24.86,19100.0,18.1993,18.2287,18.1993,18.2213,19100.0
2013-03-21 14:45:00,24.86,24.87,24.84,24.85,14600.0,18.2213,18.2287,18.2067,18.214,14600.0
2013-03-21 14:50:00,24.85,24.86,24.83,24.84,16600.0,18.214,18.2213,18.1993,18.2067,16600.0
2013-03-21 14:55:00,24.84,24.87,24.84,24.86,5800.0,18.2067,18.2287,18.2067,18.2213,5800.0
2013-03-21 15:00:00,24.86,24.89,24.86,24.89,17300.0,18.2213,18.2433,18.2213,18.2433,17300.0
2013-03-21 15:05:00,24.89,24.89,24.87,24.89,16100.0,18.2433,18.2433,18.2287,18.2433,16100.0
2013-03-21 15:10:00,24.88,24.9,24.87,24.89,22700.0,18.236,18.2507,18.2287,18.2433,22700.0
2013-03-21 15:15:00,24.88,24.88,24.85,24.86,17700.0,18.236,18.236,18.214,18.2213,17700.0
2013-03-21 15:20:00,24.87,24.88,24.87,24.88,17600.0,18.2287,18.236,18.2287,18.236,17600.0
2013-03-21 15:25:00,24.88,24.9,24.88,24.9,11900.0,18.236,18.2507,18.236,18.2507,11900.0
2013-03-21 15:30:00,24.9,24.9,24.88,24.89,33800.0,18.2507,18.2507,18.236,18.2433,33800.0
2013-03-21 15:35:00,24.89,24.89,24.88,24.88,31000.0,18.2433,18.2433,18.236,18.236,31000.0
2013-03-21 15:40:00,24.89,24.91,24.88,24.91,21000.0,18.2433,18.258,18.236,18.258,21000.0
2013-03-21 15:45:00,24.9,24.91,24.85,24.89,85300.0,18.2507,18.258,18.214,18.2433,85300.0
2013-03-21 15:50:00,24.88,24.9,24.87,24.88,41800.0,18.236,18.2507,18.2287,18.236,41800.0
2013-03-21 15:55:00,24.87,24.88,24.84,24.85,120200.0,18.2287,18.236,18.2067,18.214,120200.0
2013-03-22 09:30:00,24.87,24.87,24.81,24.83,39000.0,18.2287,18.2287,18.1847,18.1993,39000.0
2013-03-22 09:35:00,24.82,24.92,24.81,24.91,29300.0,18.192,18.2653,18.1847,18.258,29300.0
2013-03-22 09:40:00,24.91,24.93,24.86,24.88,51700.0,18.258,18.2726,18.2213,18.236,51700.0
2013-03-22 09:45:00,24.88,24.9,24.88,24.88,12900.0,18.236,18.2507,18.236,18.236,12900.0
2013-03-22 09:50:00,24.88,24.91,24.88,24.9,17000.0,18.236,18.258,18.236,18.2507,17000.0
2013-03-22 09:55:00,24.9,24.91,24.87,24.89,24900.0,18.2507,18.258,18.2287,18.2433,24900.0
2013-03-22 10:00:00,24.89,24.93,24.89,24.89,27700.0,18.2433,18.2726,18.2433,18.2433,27700.0
2013-03-22 10:05:00,24.9,24.91,24.88,24.89,38300.0,18.2507,18.258,18.236,18.2433,38300.0
2013-03-22 10:10:00,24.9,24.91,24.89,24.89,38100.0,18.2507,18.258,18.2433,18.2433,38100.0
2013-03-22 10:15:00,24.89,24.9,24.87,24.89,16900.0,18.2433,18.2507,18.2287,18.2433,16900.0
2013-03-22 10:20:00,24.9,24.9,24.89,24.9,1200.0,18.2507,18.2507,18.2433,18.2507,1200.0
2013-03-22 10:25:00,24.9,24.91,24.89,24.9,45700.0,18.2507,18.258,18.2433,18.2507,45700.0
2013-03-22 10:30:00,24.9,24.9,24.89,24.9,27200.0,18.2507,18.2507,18.2433,18.2507,27200.0
2013-03-22 10:35:00,24.9,24.91,24.88,24.89,55800.0,18.2507,18.258,18.236,18.2433,55800.0
2013-03-22 10:40:00,24.89,24.89,24.88,24.89,5700.0,18.2433,18.2433,18.236,18.2433,5700.0
2013-03-22 10:45:00,24.89,24.9,24.85,24.86,27500.0,18.2433,18.2507,18.214,18.2213,27500.0
2013-03-22 10:50:00,24.86,24.88,24.85,24.88,11400.0,18.2213,18.236,18.214,18.236,11400.0
2013-03-22 10:55:00,24.88,24.91,24.88,24.91,49900.0,18.236,18.258,18.236,18.258,49900.0
2013-03-22 11:00:00,24.91,24.91,24.89,24.9,41500.0,18.258,18.258,18.2433,18.2507,41500.0
2013-03-22 11:05:00,24.91,24.92,24.9,24.9,36100.0,18.258,18.2653,18.2507,18.2507,36100.0
2013-03-22 11:10:00,24.91,24.92,24.9,24.91,29100.0,18.258,18.2653,18.2507,18.258,29100.0
2013-03-22 11:15:00,24.91,24.91,24.89,24.9,33200.0,18.258,18.258,18.2433,18.2507,33200.0
2013-03-22 11:20:00,24.89,24.91,24.89,24.9,9300.0,18.2433,18.258,18.2433,18.2507,9300.0
2013-03-22 11:25:00,24.91,24.91,24.9,24.9,29300.0,18.258,18.258,18.2507,18.2507,29300.0
2013-03-22 11:30:00,24.9,24.91,24.9,24.91,40200.0,18.2507,18.258,18.2507,18.258,40200.0
2013-03-22 11:35:00,24.91,24.91,24.9,24.9,28000.0,18.258,18.258,18.2507,18.2507,28000.0
2013-03-22 11:40:00,24.91,24.91,24.88,24.9,66200.0,18.258,18.258,18.236,18.2507,66200.0
2013-03-22 11:45:00,24.91,24.91,24.88,24.89,22000.0,18.258,18.258,18.236,18.2433,22000.0
2013-03-22 11:50:00,24.9,24.91,24.89,24.91,10500.0,18.2507,18.258,18.2433,18.258,10500.0
2013-03-22 11:55:00,24.9,24.91,24.9,24.9,10900.0,18.2507,18.258,18.2507,18.2507,10900.0
2013-03-22 12:00:00,24.89,24.9,24.89,24.89,9900.0,18.2433,18.2507,18.2433,18.2433,9900.0
2013-03-22 12:05:00,24.9,24.9,24.9,24.9,100.0,18.2507,18.2507,18.2507,18.2507,100.0
2013-03-22 12:10:00,24.89,24.9,24.86,24.88,16900.0,18.2433,18.2507,18.2213,18.236,16900.0
2013-03-22 12:15:00,24.88,24.88,24.86,24.86,9900.0,18.236,18.236,18.2213,18.2213,9900.0
2013-03-22 12:20:00,24.87,24.88,24.86,24.87,22400.0,18.2287,18.236,18.2213,18.2287,22400.0
2013-03-22 12:25:00,24.87,24.87,24.86,24.87,53900.0,18.2287,18.2287,18.2213,18.2287,53900.0
2013-03-22 12:30:00,24.87,24.88,24.86,24.87,26900.0,18.2287,18.236,18.2213,18.2287,26900.0
2013-03-22 12:35:00,24.87,24.87,24.86,24.87,16000.0,18.2287,18.2287,18.2213,18.2287,16000.0
2013-03-22 12:40:00,24.86,24.87,24.85,24.85,23500.0,18.2213,18.2287,18.214,18.214,23500.0
2013-03-22 12:45:00,24.85,24.87,24.85,24.86,14500.0,18.214,18.2287,18.214,18.2213,14500.0
2013-03-22 12:50:00,24.86,24.88,24.86,24.88,25400.0,18.2213,18.236,18.2213,18.236,25400.0
2013-03-22 12:55:00,24.87,24.89,24.86,24.87,53000.0,18.2287,18.2433,18.2213,18.2287,53000.0
2013-03-22 13:00:00,24.87,24.9,24.86,24.89,32700.0,18.2287,18.2507,18.2213,18.2433,32700.0
2013-03-22 13:05:00,24.89,24.91,24.87,24.91,67300.0,18.2433,18.258,18.2287,18.258,67300.0
2013-03-22 13:10:00,24.91,24.92,24.9,24.9,20000.0,18.258,18.2653,18.2507,18.2507,20000.0
2013-03-22 13:15:00,24.9,24.9,24.87,24.88,57900.0,18.2507,18.2507,18.2287,18.236,57900.0
2013-03-22 13:20:00,24.88,24.9,24.88,24.9,16700.0,18.236,18.2507,18.236,18.2507,16700.0
2013-03-22 13:25:00,24.9,24.91,24.9,24.9,7100.0,18.2507,18.258,18.2507,18.2507,7100.0
2013-03-22 13:30:00,24.91,24.92,24.88,24.89,47100.0,18.258,18.2653,18.236,18.2433,47100.0
2013-03-22 13:35:00,24.89,24.89,24.88,24.88,6100.0,18.2433,18.2433,18.236,18.236,6100.0
2013-03-22 13:40:00,24.88,24.89,24.87,24.87,5400.0,18.236,18.2433,18.2287,18.2287,5400.0
2013-03-22 13:45:00,24.87,24.89,24.86,24.89,18900.0,18.2287,18.2433,18.2213,18.2433,18900.0
2013-03-22 13:50:00,24.88,24.89,24.88,24.89,10500.0,18.236,18.2433,18.236,18.2433,10500.0
2013-03-22 13:55:00,24.89,24.89,24.88,24.89,12500.0,18.2433,18.2433,18.236,18.2433,12500.0
2013-03-22 14:00:00,24.89,24.89,24.87,24.87,53500.0,18.2433,18.2433,18.2287,18.2287,53500.0
2013-03-22 14:05:00,24.88,24.89,24.88,24.88,4800.0,18.236,18.2433,18.236,18.236,4800.0
2013-03-22 14:10:00,24.89,24.89,24.88,24.89,17200.0,18.2433,18.2433,18.236,18.2433,17200.0
2013-03-22 14:15:00,24.88,24.89,24.88,24.89,3300.0,18.236,18.2433,18.236,18.2433,3300.0
2013-03-22 14:20:00,24.89,24.89,24.89,24.89,7600.0,18.2433,18.2433,18.2433,18.2433,7600.0
2013-03-22 14:25:00,24.89,24.89,24.88,24.89,12100.0,18.2433,18.2433,18.236,18.2433,12100.0
2013-03-22 14:30:00,24.89,24.9,24.88,24.9,25100.0,18.2433,18.2507,18.236,18.2507,25100.0
2013-03-22 14:35:00,24.9,24.92,24.89,24.92,16900.0,18.2507,18.2653,18.2433,18.2653,16900.0
2013-03-22 14:40:00,24.92,24.92,24.91,24.92,8500.0,18.2653,18.2653,18.258,18.2653,8500.0
2013-03-22 14:45:00,24.92,24.93,24.91,24.91,24300.0,18.2653,18.2726,18.258,18.258,24300.0
2013-03-22 14:50:00,24.92,24.92,24.9,24.91,25800.0,18.2653,18.2653,18.2507,18.258,25800.0
2013-03-22 14:55:00,24.9,24.92,24.89,24.91,19100.0,18.2507,18.2653,18.2433,18.258,19100.0
2013-03-22 15:00:00,24.91,24.91,24.9,24.91,4500.0,18.258,18.258,18.2507,18.258,4500.0
2013-03-22 15:05:00,24.91,24.91,24.9,24.91,8800.0,18.258,18.258,18.2507,18.258,8800.0
2013-03-22 15:10:00,24.91,24.92,24.9,24.92,13600.0,18.258,18.2653,18.2507,18.2653,13600.0
2013-03-22 15:15:00,24.92,24.92,24.9,24.9,17800.0,18.2653,18.2653,18.2507,18.2507,17800.0
2013-03-22 15:20:00,24.9,24.9,24.87,24.88,184900.0,18.2507,18.2507,18.2287,18.236,184900.0
2013-03-22 15:25:00,24.89,24.89,24.87,24.87,46100.0,18.2433,18.2433,18.2287,18.2287,46100.0
2013-03-22 15:30:00,24.88,24.88,24.87,24.88,25800.0,18.236,18.236,18.2287,18.236,25800.0
2013-03-22 15:35:00,24.87,24.88,24.87,24.88,54100.0,18.2287,18.236,18.2287,18.236,54100.0
2013-03-22 15:40:00,24.88,24.88,24.87,24.87,74300.0,18.236,18.236,18.2287,18.2287,74300.0
2013-03-22 15:45:00,24.87,24.88,24.86,24.87,153300.0,18.2287,18.236,18.2213,18.2287,153300.0
2013-03-22 15:50:00,24.86,24.87,24.85,24.86,55200.0,18.2213,18.2287,18.214,18.2213,55200.0
2013-03-22 15:55:00,24.86,24.9,24.85,24.88,365700.0,18.2213,18.2507,18.214,18.236,365700.0
2013-03-25 09:30:00,25.03,25.03,24.92,24.98,43300.0,18.3459,18.3459,18.2653,18.3093,43300.0
2013-03-25 09:35:00,24.98,25.02,24.96,24.97,47400.0,18.3093,18.3386,18.2946,18.302,47400.0
2013-03-25 09:40:00,24.97,24.98,24.89,24.9,60300.0,18.302,18.3093,18.2433,18.2507,60300.0
2013-03-25 09:45:00,24.89,24.91,24.88,24.89,102800.0,18.2433,18.258,18.236,18.2433,102800.0
2013-03-25 09:50:00,24.9,24.9,24.83,24.85,135600.0,18.2507,18.2507,18.1993,18.214,135600.0
2013-03-25 09:55:00,24.86,24.87,24.81,24.82,49900.0,18.2213,18.2287,18.1847,18.192,49900.0
2013-03-25 10:00:00,24.81,24.85,24.79,24.79,37700.0,18.1847,18.214,18.17,18.17,37700.0
2013-03-25 10:05:00,24.79,24.82,24.76,24.81,69100.0,18.17,18.192,18.148,18.1847,69100.0
2013-03-25 10:10:00,24.82,24.85,24.82,24.84,27300.0,18.192,18.214,18.192,18.2067,27300.0
2013-03-25 10:15:00,24.84,24.85,24.82,24.83,20400.0,18.2067,18.214,18.192,18.1993,20400.0
2013-03-25 10:20:00,24.82,24.84,24.82,24.83,37000.0,18.192,18.2067,18.192,18.1993,37000.0
2013-03-25 10:25:00,24.83,24.84,24.8,24.81,21900.0,18.1993,18.2067,18.1774,18.1847,21900.0
2013-03-25 10:30:00,24.82,24.86,24.82,24.86,100700.0,18.192,18.2213,18.192,18.2213,100700.0
2013-03-25 10:35:00,24.85,24.85,24.81,24.81,45900.0,18.214,18.214,18.1847,18.1847,45900.0
2013-03-25 10:40:00,24.82,24.83,24.8,24.83,44800.0,18.192,18.1993,18.1774,18.1993,44800.0
2013-03-25 10:45:00,24.83,24.86,24.82,24.84,60900.0,18.1993,18.2213,18.192,18.2067,60900.0
2013-03-25 10:50:00,24.85,24.85,24.81,24.81,21700.0,18.214,18.214,18.1847,18.1847,21700.0
2013-03-25 10:55:00,24.81,24.81,24.76,24.77,22000.0,18.1847,18.1847,18.148,18.1554,22000.0
2013-03-25 11:00:00,24.76,24.78,24.75,24.77,45100.0,18.148,18.1627,18.1407,18.1554,45100.0
2013-03-25 11:05:00,24.78,24.79,24.76,24.79,41100.0,18.1627,18.17,18.148,18.17,41100.0
2013-03-25 11:10:00,24.79,24.8,24.76,24.77,121200.0,18.17,18.1774,18.148,18.1554,121200.0
2013-03-25 11:15:00,24.77,24.78,24.72,24.73,48400.0,18.1554,18.1627,18.1187,18.126,48400.0
2013-03-25 11:20:00,24.72,24.74,24.71,24.74,35500.0,18.1187,18.1334,18.1114,18.1334,35500.0
2013-03-25 11:25:00,24.73,24.76,24.73,24.74,60600.0,18.126,18.148,18.126,18.1334,60600.0
2013-03-25 11:30:00,24.75,24.78,24.74,24.78,36100.0,18.1407,18.1627,18.1334,18.1627,36100.0
2013-03-25 11:35:00,24.77,24.78,24.77,24.78,29600.0,18.1554,18.1627,18.1554,18.1627,29600.0
2013-03-25 11:40:00,24.78,24.79,24.76,24.78,39200.0,18.1627,18.17,18.148,18.1627,39200.0
2013-03-25 11:45:00,24.78,24.8,24.77,24.8,85500.0,18.1627,18.1774,18.1554,18.1774,85500.0
2013-03-25 11:50:00,24.79,24.81,24.78,24.8,28500.0,18.17,18.1847,18.1627,18.1774,28500.0
2013-03-25 11:55:00,24.8,24.81,24.77,24.78,207100.0,18.1774,18.1847,18.1554,18.1627,207100.0
2013-03-25 12:00:00,24.79,24.83,24.79,24.83,53300.0,18.17,18.1993,18.17,18.1993,53300.0
2013-03-25 12:05:00,24.83,24.88,24.83,24.88,13800.0,18.1993,18.236,18.1993,18.236,13800.0
2013-03-25 12:10:00,24.87,24.88,24.84,24.85,60700.0,18.2287,18.236,18.2067,18.214,60700.0
2013-03-25 12:15:00,24.84,24.85,24.83,24.83,12700.0,18.2067,18.214,18.1993,18.1993,12700.0
2013-03-25 12:20:00,24.83,24.85,24.82,24.85,23200.0,18.1993,18.214,18.192,18.214,23200.0
2013-03-25 12:25:00,24.84,24.85,24.83,24.83,23700.0,18.2067,18.214,18.1993,18.1993,23700.0
2013-03-25 12:30:00,24.83,24.85,24.83,24.83,6700.0,18.1993,18.214,18.1993,18.1993,6700.0
2013-03-25 12:35:00,24.82,24.83,24.82,24.83,6300.0,18.192,18.1993,18.192,18.1993,6300.0
2013-03-25 12:40:00,24.83,24.85,24.83,24.84,16600.0,18.1993,18.214,18.1993,18.2067,16600.0
2013-03-25 12:45:00,24.84,24.85,24.83,24.83,23800.0,18.2067,18.214,18.1993,18.1993,23800.0
2013-03-25 12:50:00,24.84,24.84,24.81,24.81,16000.0,18.2067,18.2067,18.1847,18.1847,16000.0
2013-03-25 12:55:00,24.8,24.81,24.8,24.8,8100.0,18.1774,18.1847,18.1774,18.1774,8100.0
2013-03-25 13:00:00,24.79,24.79,24.76,24.79,9100.0,18.17,18.17,18.148,18.17,9100.0
2013-03-25 13:05:00,24.78,24.78,24.74,24.75,28800.0,18.1627,18.1627,18.1334,18.1407,28800.0
2013-03-25 13:10:00,24.76,24.77,24.73,24.74,14600.0,18.148,18.1554,18.126,18.1334,14600.0
2013-03-25 13:15:00,24.74,24.77,24.73,24.77,25000.0,18.1334,18.1554,18.126,18.1554,25000.0
2013-03-25 13:20:00,24.77,24.79,24.77,24.79,7000.0,18.1554,18.17,18.1554,18.17,7000.0
2013-03-25 13:25:00,24.79,24.82,24.79,24.81,15100.0,18.17,18.192,18.17,18.1847,15100.0
2013-03-25 13:30:00,24.81,24.82,24.8,24.81,19900.0,18.1847,18.192,18.1774,18.1847,19900.0
2013-03-25 13:35:00,24.81,24.83,24.81,24.81,30700.0,18.1847,18.1993,18.1847,18.1847,30700.0
2013-03-25 13:40:00,24.81,24.83,24.8,24.83,18300.0,18.1847,18.1993,18.1774,18.1993,18300.0
2013-03-25 13:45:00,24.83,24.86,24.81,24.86,17000.0,18.1993,18.2213,18.1847,18.2213,17000.0
2013-03-25 13:50:00,24.87,24.89,24.86,24.88,24600.0,18.2287,18.2433,18.2213,18.236,24600.0
2013-03-25 13:55:00,24.89,24.91,24.88,24.88,59200.0,18.2433,18.258,18.236,18.236,59200.0
2013-03-25 14:00:00,24.89,24.89,24.88,24.88,11000.0,18.2433,18.2433,18.236,18.236,11000.0
2013-03-25 14:05:00,24.89,24.9,24.88,24.89,25500.0,18.2433,18.2507,18.236,18.2433,25500.0
2013-03-25 14:10:00,24.9,24.91,24.86,24.87,14300.0,18.2507,18.258,18.2213,18.2287,14300.0
2013-03-25 14:15:00,24.87,24.9,24.87,24.89,22100.0,18.2287,18.2507,18.2287,18.2433,22100.0
2013-03-25 14:20:00,24.89,24.91,24.88,24.89,17500.0,18.2433,18.258,18.236,18.2433,17500.0
2013-03-25 14:25:00,24.88,24.89,24.87,24.88,21000.0,18.236,18.2433,18.2287,18.236,21000.0
2013-03-25 14:30:00,24.88,24.89,24.85,24.88,35600.0,18.236,18.2433,18.214,18.236,35600.0
2013-03-25 14:35:00,24.89,24.89,24.85,24.88,16600.0,18.2433,18.2433,18.214,18.236,16600.0
2013-03-25 14:40:00,24.88,24.9,24.87,24.89,22000.0,18.236,18.2507,18.2287,18.2433,22000.0
2013-03-25 14:45:00,24.89,24.89,24.87,24.88,14800.0,18.2433,18.2433,18.2287,18.236,14800.0
2013-03-25 14:50:00,24.87,24.88,24.86,24.87,19200.0,18.2287,18.236,18.2213,18.2287,19200.0
2013-03-25 14:55:00,24.88,24.88,24.87,24.88,5700.0,18.236,18.236,18.2287,18.236,5700.0
2013-03-25 15:00:00,24.88,24.88,24.84,24.86,45600.0,18.236,18.236,18.2067,18.2213,45600.0
2013-03-25 15:05:00,24.87,24.87,24.85,24.86,11200.0,18.2287,18.2287,18.214,18.2213,11200.0
2013-03-25 15:10:00,24.85,24.86,24.85,24.85,16000.0,18.214,18.2213,18.214,18.214,16000.0
2013-03-25 15:15:00,24.85,24.85,24.81,24.81,29400.0,18.214,18.214,18.1847,18.1847,29400.0
2013-03-25 15:20:00,24.81,24.85,24.8,24.82,60800.0,18.1847,18.214,18.1774,18.192,60800.0
2013-03-25 15:25:00,24.82,24.83,24.8,24.82,18200.0,18.192,18.1993,18.1774,18.192,18200.0
2013-03-25 15:30:00,24.81,24.84,24.81,24.83,33900.0,18.1847,18.2067,18.1847,18.1993,33900.0
2013-03-25 15:35:00,24.83,24.86,24.82,24.85,26300.0,18.1993,18.2213,18.192,18.214,26300.0
2013-03-25 15:40:00,24.85,24.86,24.83,24.84,32500.0,18.214,18.2213,18.1993,18.2067,32500.0
2013-03-25 15:45:00,24.84,24.84,24.8,24.8,42000.0,18.2067,18.2067,18.1774,18.1774,42000.0
2013-03-25 15:50:00,24.81,24.86,24.8,24.84,73700.0,18.1847,18.2213,18.1774,18.2067,73700.0
2013-03-25 15:55:00,24.84,24.87,24.84,24.86,136200.0,18.2067,18.2287,18.2067,18.2213,136200.0
2013-03-26 09:30:00,24.92,24.96,24.85,24.9,30900.0,18.2653,18.2946,18.214,18.2507,30900.0
2013-03-26 09:35:00,24.9,24.94,24.82,24.91,20300.0,18.2507,18.28,18.192,18.258,20300.0
2013-03-26 09:40:00,24.92,25.01,24.9,24.99,120200.0,18.2653,18.3313,18.2507,18.3166,120200.0
2013-03-26 09:45:00,24.99,24.99,24.94,24.95,15800.0,18.3166,18.3166,18.28,18.2873,15800.0
2013-03-26 09:50:00,24.96,25.01,24.95,25.01,6800.0,18.2946,18.3313,18.2873,18.3313,6800.0
2013-03-26 09:55:00,25.0,25.0,24.97,24.97,13100.0,18.3239,18.3239,18.302,18.302,13100.0
2013-03-26 10:00:00,24.97,24.98,24.88,24.98,24300.0,18.302,18.3093,18.236,18.3093,24300.0
2013-03-26 10:05:00,24.97,24.99,24.95,24.95,55900.0,18.302,18.3166,18.2873,18.2873,55900.0
2013-03-26 10:10:00,24.96,24.98,24.95,24.97,45400.0,18.2946,18.3093,18.2873,18.302,45400.0
2013-03-26 10:15:00,24.97,24.97,24.91,24.92,14200.0,18.302,18.302,18.258,18.2653,14200.0
2013-03-26 10:20:00,24.92,24.92,24.88,24.91,65100.0,18.2653,18.2653,18.236,18.258,65100.0
2013-03-26 10:25:00,24.91,24.95,24.91,24.95,18700.0,18.258,18.2873,18.258,18.2873,18700.0
2013-03-26 10:30:00,24.95,24.98,24.94,24.95,52500.0,18.2873,18.3093,18.28,18.2873,52500.0
2013-03-26 10:35:00,24.94,24.94,24.92,24.94,16100.0,18.28,18.28,18.2653,18.28,16100.0
2013-03-26 10:40:00,24.93,24.93,24.89,24.89,8300.0,18.2726,18.2726,18.2433,18.2433,8300.0
2013-03-26 10:45:00,24.89,24.9,24.86,24.89,12700.0,18.2433,18.2507,18.2213,18.2433,12700.0
2013-03-26 10:50:00,24.9,24.93,24.9,24.92,8700.0,18.2507,18.2726,18.2507,18.2653,8700.0
2013-03-26 10:55:00,24.92,24.94,24.9,24.91,8600.0,18.2653,18.28,18.2507,18.258,8600.0
2013-03-26 11:00:00,24.91,24.93,24.9,24.92,9900.0,18.258,18.2726,18.2507,18.2653,9900.0
2013-03-26 11:05:00,24.92,24.93,24.91,24.92,6400.0,18.2653,18.2726,18.258,18.2653,6400.0
2013-03-26 11:10:00,24.92,24.93,24.89,24.89,9800.0,18.2653,18.2726,18.2433,18.2433,9800.0
2013-03-26 11:15:00,24.89,24.9,24.89,24.89,2700.0,18.2433,18.2507,18.2433,18.2433,2700.0
2013-03-26 11:20:00,24.89,24.89,24.88,24.89,9000.0,18.2433,18.2433,18.236,18.2433,9000.0
2013-03-26 11:25:00,24.9,24.91,24.9,24.9,4700.0,18.2507,18.258,18.2507,18.2507,4700.0
2013-03-26 11:30:00,24.9,24.93,24.9,24.93,11200.0,18.2507,18.2726,18.2507,18.2726,11200.0
2013-03-26 11:35:00,24.93,24.95,24.93,24.94,12600.0,18.2726,18.2873,18.2726,18.28,12600.0
2013-03-26 11:40:00,24.94,24.96,24.93,24.96,6400.0,18.28,18.2946,18.2726,18.2946,6400.0
2013-03-26 11:45:00,24.95,24.95,24.93,24.93,12100.0,18.2873,18.2873,18.2726,18.2726,12100.0
2013-03-26 11:50:00,24.92,24.94,24.92,24.94,16100.0,18.2653,18.28,18.2653,18.28,16100.0
2013-03-26 11:55:00,24.93,24.93,24.92,24.92,7400.0,18.2726,18.2726,18.2653,18.2653,7400.0
2013-03-26 12:00:00,24.92,24.94,24.92,24.93,2800.0,18.2653,18.28,18.2653,18.2726,2800.0
2013-03-26 12:05:00,24.94,24.94,24.93,24.94,8200.0,18.28,18.28,18.2726,18.28,8200.0
2013-03-26 12:10:00,24.94,24.94,24.93,24.94,2900.0,18.28,18.28,18.2726,18.28,2900.0
2013-03-26 12:15:00,24.94,24.94,24.92,24.93,3200.0,18.28,18.28,18.2653,18.2726,3200.0
2013-03-26 12:20:00,24.92,24.93,24.91,24.92,4500.0,18.2653,18.2726,18.258,18.2653,4500.0
2013-03-26 12:25:00,24.92,24.92,24.9,24.92,5200.0,18.2653,18.2653,18.2507,18.2653,5200.0
2013-03-26 12:30:00,24.93,24.93,24.92,24.93,9000.0,18.2726,18.2726,18.2653,18.2726,9000.0
2013-03-26 12:35:00,24.93,24.93,24.92,24.92,1300.0,18.2726,18.2726,18.2653,18.2653,1300.0
2013-03-26 12:40:00,24.92,24.93,24.92,24.93,4500.0,18.2653,18.2726,18.2653,18.2726,4500.0
2013-03-26 12:45:00,24.93,24.93,24.92,24.93,600.0,18.2726,18.2726,18.2653,18.2726,600.0
2013-03-26 12:50:00,24.93,24.93,24.92,24.93,8000.0,18.2726,18.2726,18.2653,18.2726,8000.0
2013-03-26 12:55:00,24.93,24.94,24.93,24.93,5500.0,18.2726,18.28,18.2726,18.2726,5500.0
2013-03-26 13:00:00,24.93,24.93,24.92,24.93,6900.0,18.2726,18.2726,18.2653,18.2726,6900.0
2013-03-26 13:05:00,24.93,24.95,24.93,24.95,9900.0,18.2726,18.2873,18.2726,18.2873,9900.0
2013-03-26 13:10:00,24.95,24.96,24.95,24.96,9300.0,18.2873,18.2946,18.2873,18.2946,9300.0
2013-03-26 13:15:00,24.96,24.96,24.95,24.96,11500.0,18.2946,18.2946,18.2873,18.2946,11500.0
2013-03-26 13:20:00,24.96,24.97,24.91,24.92,89500.0,18.2946,18.302,18.258,18.2653,89500.0
2013-03-26 13:25:00,24.91,24.96,24.9,24.9,227700.0,18.258,18.2946,18.2507,18.2507,227700.0
2013-03-26 13:30:00,24.91,24.92,24.89,24.89,34600.0,18.258,18.2653,18.2433,18.2433,34600.0
2013-03-26 13:35:00,24.89,24.91,24.89,24.9,60300.0,18.2433,18.258,18.2433,18.2507,60300.0
2013-03-26 13:40:00,24.91,24.93,24.91,24.92,28800.0,18.258,18.2726,18.258,18.2653,28800.0
2013-03-26 13:45:00,24.92,24.93,24.91,24.91,20700.0,18.2653,18.2726,18.258,18.258,20700.0
2013-03-26 13:50:00,24.92,24.94,24.91,24.94,14000.0,18.2653,18.28,18.258,18.28,14000.0
2013-03-26 13:55:00,24.94,24.95,24.93,24.95,41900.0,18.28,18.2873,18.2726,18.2873,41900.0
2013-03-26 14:00:00,24.95,24.96,24.94,24.95,74400.0,18.2873,18.2946,18.28,18.2873,74400.0
2013-03-26 14:05:00,24.96,24.96,24.95,24.95,8800.0,18.2946,18.2946,18.2873,18.2873,8800.0
2013-03-26 14:10:00,24.96,24.96,24.95,24.96,12400.0,18.2946,18.2946,18.2873,18.2946,12400.0
2013-03-26 14:15:00,24.95,24.96,24.95,24.96,15500.0,18.2873,18.2946,18.2873,18.2946,15500.0
2013-03-26 14:20:00,24.96,24.97,24.95,24.96,41100.0,18.2946,18.302,18.2873,18.2946,41100.0
2013-03-26 14:25:00,24.96,24.97,24.96,24.96,15400.0,18.2946,18.302,18.2946,18.2946,15400.0
2013-03-26 14:30:00,24.95,24.98,24.95,24.96,36200.0,18.2873,18.3093,18.2873,18.2946,36200.0
2013-03-26 14:35:00,24.97,24.97,24.96,24.97,17500.0,18.302,18.302,18.2946,18.302,17500.0
2013-03-26 14:40:00,24.96,24.97,24.96,24.96,13900.0,18.2946,18.302,18.2946,18.2946,13900.0
2013-03-26 14:45:00,24.96,25.0,24.96,25.0,89000.0,18.2946,18.3239,18.2946,18.3239,89000.0
2013-03-26 14:50:00,25.0,25.02,25.0,25.02,13300.0,18.3239,18.3386,18.3239,18.3386,13300.0
2013-03-26 14:55:00,25.02,25.03,25.01,25.03,13800.0,18.3386,18.3459,18.3313,18.3459,13800.0
2013-03-26 15:00:00,25.03,25.06,25.03,25.05,20100.0,18.3459,18.3679,18.3459,18.3606,20100.0
2013-03-26 15:05:00,25.04,25.05,24.99,25.0,136900.0,18.3533,18.3606,18.3166,18.3239,136900.0
2013-03-26 15:10:00,25.01,25.02,25.0,25.0,66000.0,18.3313,18.3386,18.3239,18.3239,66000.0
2013-03-26 15:15:00,25.0,25.01,24.98,24.98,33600.0,18.3239,18.3313,18.3093,18.3093,33600.0
2013-03-26 15:20:00,24.99,25.0,24.98,24.98,131800.0,18.3166,18.3239,18.3093,18.3093,131800.0
2013-03-26 15:25:00,24.98,24.99,24.95,24.95,96600.0,18.3093,18.3166,18.2873,18.2873,96600.0
2013-03-26 15:30:00,24.96,24.98,24.95,24.98,92700.0,18.2946,18.3093,18.2873,18.3093,92700.0
2013-03-26 15:35:00,24.98,24.99,24.96,24.99,63800.0,18.3093,18.3166,18.2946,18.3166,63800.0
2013-03-26 15:40:00,24.99,24.99,24.98,24.99,41500.0,18.3166,18.3166,18.3093,18.3166,41500.0
2013-03-26 15:45:00,24.99,25.01,24.98,24.98,105500.0,18.3166,18.3313,18.3093,18.3093,105500.0
2013-03-26 15:50:00,24.99,24.99,24.98,24.98,42900.0,18.3166,18.3166,18.3093,18.3093,42900.0
2013-03-26 15:55:00,24.98,24.99,24.94,24.98,269400.0,18.3093,18.3166,18.28,18.3093,269400.0
2013-03-27 09:30:00,24.9,24.99,24.75,24.77,27200.0,18.2507,18.3166,18.1407,18.1554,27200.0
2013-03-27 09:35:00,24.79,24.97,24.79,24.97,23200.0,18.17,18.302,18.17,18.302,23200.0
2013-03-27 09:40:00,24.96,25.01,24.96,24.99,69200.0,18.2946,18.3313,18.2946,18.3166,69200.0
2013-03-27 09:45:00,24.99,25.01,24.99,25.0,19100.0,18.3166,18.3313,18.3166,18.3239,19100.0
2013-03-27 09:50:00,25.0,25.01,24.97,24.98,35700.0,18.3239,18.3313,18.302,18.3093,35700.0
2013-03-27 09:55:00,24.97,25.0,24.94,24.94,25100.0,18.302,18.3239,18.28,18.28,25100.0
2013-03-27 10:00:00,24.94,24.94,24.92,24.93,20600.0,18.28,18.28,18.2653,18.2726,20600.0
2013-03-27 10:05:00,24.93,24.96,24.93,24.96,16500.0,18.2726,18.2946,18.2726,18.2946,16500.0
2013-03-27 10:10:00,24.96,24.96,24.93,24.94,26500.0,18.2946,18.2946,18.2726,18.28,26500.0
2013-03-27 10:15:00,24.94,24.95,24.92,24.92,12200.0,18.28,18.2873,18.2653,18.2653,12200.0
2013-03-27 10:20:00,24.92,24.95,24.92,24.95,14700.0,18.2653,18.2873,18.2653,18.2873,14700.0
2013-03-27 10:25:00,24.94,24.98,24.94,24.96,16400.0,18.28,18.3093,18.28,18.2946,16400.0
2013-03-27 10:30:00,24.97,24.97,24.94,24.95,14700.0,18.302,18.302,18.28,18.2873,14700.0
2013-03-27 10:35:00,24.95,24.97,24.94,24.97,19100.0,18.2873,18.302,18.28,18.302,19100.0
2013-03-27 10:40:00,24.98,24.99,24.97,24.97,16400.0,18.3093,18.3166,18.302,18.302,16400.0
2013-03-27 10:45:00,24.98,24.99,24.97,24.99,9100.0,18.3093,18.3166,18.302,18.3166,9100.0
2013-03-27 10:50:00,24.98,24.98,24.95,24.95,16400.0,18.3093,18.3093,18.2873,18.2873,16400.0
2013-03-27 10:55:00,24.96,24.97,24.95,24.97,17500.0,18.2946,18.302,18.2873,18.302,17500.0
2013-03-27 11:00:00,24.97,25.01,24.97,25.0,12000.0,18.302,18.3313,18.302,18.3239,12000.0
2013-03-27 11:05:00,24.99,25.0,24.98,25.0,7800.0,18.3166,18.3239,18.3093,18.3239,7800.0
2013-03-27 11:10:00,25.0,25.02,25.0,25.02,31000.0,18.3239,18.3386,18.3239,18.3386,31000.0
2013-03-27 11:15:00,25.02,25.03,25.01,25.02,11700.0,18.3386,18.3459,18.3313,18.3386,11700.0
2013-03-27 11:20:00,25.01,25.02,24.98,25.0,31000.0,18.3313,18.3386,18.3093,18.3239,31000.0
2013-03-27 11:25:00,24.99,24.99,24.97,24.97,6000.0,18.3166,18.3166,18.302,18.302,6000.0
2013-03-27 11:30:00,24.98,25.0,24.97,25.0,15800.0,18.3093,18.3239,18.302,18.3239,15800.0
2013-03-27 11:35:00,25.0,25.0,24.96,24.97,25000.0,18.3239,18.3239,18.2946,18.302,25000.0
2013-03-27 11:40:00,24.98,24.99,24.97,24.99,9700.0,18.3093,18.3166,18.302,18.3166,9700.0
2013-03-27 11:45:00,24.99,24.99,24.98,24.99,7000.0,18.3166,18.3166,18.3093,18.3166,7000.0
2013-03-27 11:50:00,25.0,25.01,24.99,25.0,93100.0,18.3239,18.3313,18.3166,18.3239,93100.0
2013-03-27 11:55:00,25.0,25.0,24.98,24.98,13500.0,18.3239,18.3239,18.3093,18.3093,13500.0
2013-03-27 12:00:00,24.99,25.02,24.99,25.01,23700.0,18.3166,18.3386,18.3166,18.3313,23700.0
2013-03-27 12:05:00,25.02,25.02,25.0,25.0,26200.0,18.3386,18.3386,18.3239,18.3239,26200.0
2013-03-27 12:10:00,25.0,25.02,24.97,24.97,58800.0,18.3239,18.3386,18.302,18.302,58800.0
2013-03-27 12:15:00,24.98,24.98,24.95,24.95,14300.0,18.3093,18.3093,18.2873,18.2873,14300.0
2013-03-27 12:20:00,24.95,24.97,24.95,24.96,54300.0,18.2873,18.302,18.2873,18.2946,54300.0
2013-03-27 12:25:00,24.96,24.96,24.94,24.95,7200.0,18.2946,18.2946,18.28,18.2873,7200.0
2013-03-27 12:30:00,24.95,24.97,24.93,24.97,20900.0,18.2873,18.302,18.2726,18.302,20900.0
2013-03-27 12:35:00,24.97,24.98,24.96,24.98,8200.0,18.302,18.3093,18.2946,18.3093,8200.0
2013-03-27 12:40:00,24.98,24.99,24.98,24.98,8400.0,18.3093,18.3166,18.3093,18.3093,8400.0
2013-03-27 12:45:00,24.98,25.0,24.96,24.97,19000.0,18.3093,18.3239,18.2946,18.302,19000.0
2013-03-27 12:50:00,24.97,25.0,24.97,24.97,11300.0,18.302,18.3239,18.302,18.302,11300.0
2013-03-27 12:55:00,24.97,24.98,24.97,24.97,9100.0,18.302,18.3093,18.302,18.302,9100.0
2013-03-27 13:00:00,24.98,24.98,24.96,24.96,16100.0,18.3093,18.3093,18.2946,18.2946,16100.0
2013-03-27 13:05:00,24.96,24.97,24.94,24.94,6600.0,18.2946,18.302,18.28,18.28,6600.0
2013-03-27 13:10:00,24.94,24.95,24.93,24.94,17700.0,18.28,18.2873,18.2726,18.28,17700.0
2013-03-27 13:15:00,24.94,24.95,24.94,24.94,1900.0,18.28,18.2873,18.28,18.28,1900.0
2013-03-27 13:20:00,24.95,24.95,24.92,24.92,36900.0,18.2873,18.2873,18.2653,18.2653,36900.0
2013-03-27 13:25:00,24.92,24.93,24.91,24.93,20000.0,18.2653,18.2726,18.258,18.2726,20000.0
2013-03-27 13:30:00,24.93,24.94,24.91,24.94,19200.0,18.2726,18.28,18.258,18.28,19200.0
2013-03-27 13:35:00,24.93,24.94,24.93,24.93,4600.0,18.2726,18.28,18.2726,18.2726,4600.0
2013-03-27 13:40:00,24.93,24.96,24.93,24.96,20200.0,18.2726,18.2946,18.2726,18.2946,20200.0
2013-03-27 13:45:00,24.96,24.97,24.94,24.96,23900.0,18.2946,18.302,18.28,18.2946,23900.0
2013-03-27 13:50:00,24.96,24.96,24.95,24.96,23900.0,18.2946,18.2946,18.2873,18.2946,23900.0
2013-03-27 13:55:00,24.96,24.98,24.96,24.96,21100.0,18.2946,18.3093,18.2946,18.2946,21100.0
2013-03-27 14:00:00,24.96,24.98,24.96,24.98,17600.0,18.2946,18.3093,18.2946,18.3093,17600.0
2013-03-27 14:05:00,24.99,25.0,24.98,24.99,16500.0,18.3166,18.3239,18.3093,18.3166,16500.0
2013-03-27 14:10:00,24.99,24.99,24.97,24.97,13500.0,18.3166,18.3166,18.302,18.302,13500.0
2013-03-27 14:15:00,24.98,24.98,24.96,24.96,8000.0,18.3093,18.3093,18.2946,18.2946,8000.0
2013-03-27 14:20:00,24.96,24.98,24.96,24.97,14200.0,18.2946,18.3093,18.2946,18.302,14200.0
2013-03-27 14:25:00,24.98,24.98,24.97,24.98,9500.0,18.3093,18.3093,18.302,18.3093,9500.0
2013-03-27 14:30:00,24.98,24.99,24.96,24.97,27800.0,18.3093,18.3166,18.2946,18.302,27800.0
2013-03-27 14:35:00,24.96,24.99,24.96,24.98,15000.0,18.2946,18.3166,18.2946,18.3093,15000.0
2013-03-27 14:40:00,24.98,25.0,24.97,24.98,21200.0,18.3093,18.3239,18.302,18.3093,21200.0
2013-03-27 14:45:00,24.98,25.0,24.98,25.0,12400.0,18.3093,18.3239,18.3093,18.3239,12400.0
2013-03-27 14:50:00,24.99,25.0,24.98,25.0,8300.0,18.3166,18.3239,18.3093,18.3239,8300.0
2013-03-27 14:55:00,24.99,25.0,24.98,25.0,26100.0,18.3166,18.3239,18.3093,18.3239,26100.0
2013-03-27 15:00:00,25.0,25.01,25.0,25.0,23700.0,18.3239,18.3313,18.3239,18.3239,23700.0
2013-03-27 15:05:00,25.0,25.02,25.0,25.0,56200.0,18.3239,18.3386,18.3239,18.3239,56200.0
2013-03-27 15:10:00,25.01,25.03,25.0,25.02,46200.0,18.3313,18.3459,18.3239,18.3386,46200.0
2013-03-27 15:15:00,25.01,25.01,25.0,25.0,12800.0,18.3313,18.3313,18.3239,18.3239,12800.0
2013-03-27 15:20:00,25.0,25.02,25.0,25.01,35500.0,18.3239,18.3386,18.3239,18.3313,35500.0
2013-03-27 15:25:00,25.0,25.02,25.0,25.01,50200.0,18.3239,18.3386,18.3239,18.3313,50200.0
2013-03-27 15:30:00,25.01,25.02,25.0,25.0,52000.0,18.3313,18.3386,18.3239,18.3239,52000.0
2013-03-27 15:35:00,25.0,25.02,24.99,25.0,79300.0,18.3239,18.3386,18.3166,18.3239,79300.0
2013-03-27 15:40:00,25.0,25.02,25.0,25.02,49700.0,18.3239,18.3386,18.3239,18.3386,49700.0
2013-03-27 15:45:00,25.02,25.03,25.02,25.02,77500.0,18.3386,18.3459,18.3386,18.3386,77500.0
2013-03-27 15:50:00,25.02,25.03,25.02,25.02,133200.0,18.3386,18.3459,18.3386,18.3386,133200.0
2013-03-27 15:55:00,25.02,25.02,24.99,24.99,205200.0,18.3386,18.3386,18.3166,18.3166,205200.0
2013-03-28 09:30:00,25.04,25.04,24.97,24.97,24500.0,18.3533,18.3533,18.302,18.302,24500.0
2013-03-28 09:35:00,24.98,25.04,24.97,24.97,30200.0,18.3093,18.3533,18.302,18.302,30200.0
2013-03-28 09:40:00,24.98,25.0,24.96,24.98,11700.0,18.3093,18.3239,18.2946,18.3093,11700.0
2013-03-28 09:45:00,24.97,25.04,24.97,25.03,14900.0,18.302,18.3533,18.302,18.3459,14900.0
2013-03-28 09:50:00,25.04,25.05,25.02,25.05,9600.0,18.3533,18.3606,18.3386,18.3606,9600.0
2013-03-28 09:55:00,25.05,25.06,25.0,25.01,11400.0,18.3606,18.3679,18.3239,18.3313,11400.0
2013-03-28 10:00:00,25.0,25.02,24.98,25.01,14700.0,18.3239,18.3386,18.3093,18.3313,14700.0
2013-03-28 10:05:00,25.02,25.03,25.0,25.02,14400.0,18.3386,18.3459,18.3239,18.3386,14400.0
2013-03-28 10:10:00,25.03,25.03,25.0,25.01,4700.0,18.3459,18.3459,18.3239,18.3313,4700.0
2013-03-28 10:15:00,25.0,25.02,24.99,25.02,19800.0,18.3239,18.3386,18.3166,18.3386,19800.0
2013-03-28 10:20:00,25.03,25.03,25.02,25.02,9200.0,18.3459,18.3459,18.3386,18.3386,9200.0
2013-03-28 10:25:00,25.02,25.03,25.0,25.0,13700.0,18.3386,18.3459,18.3239,18.3239,13700.0
2013-03-28 10:30:00,25.01,25.03,25.01,25.02,23500.0,18.3313,18.3459,18.3313,18.3386,23500.0
2013-03-28 10:35:00,25.02,25.02,25.0,25.02,13800.0,18.3386,18.3386,18.3239,18.3386,13800.0
2013-03-28 10:40:00,25.02,25.03,25.01,25.02,11500.0,18.3386,18.3459,18.3313,18.3386,11500.0
2013-03-28 10:45:00,25.03,25.05,25.03,25.04,9000.0,18.3459,18.3606,18.3459,18.3533,9000.0
2013-03-28 10:50:00,25.05,25.06,25.04,25.05,5700.0,18.3606,18.3679,18.3533,18.3606,5700.0
2013-03-28 10:55:00,25.05,25.1,25.05,25.08,22400.0,18.3606,18.3972,18.3606,18.3826,22400.0
2013-03-28 11:00:00,25.09,25.1,25.08,25.09,16600.0,18.3899,18.3972,18.3826,18.3899,16600.0
2013-03-28 11:05:00,25.09,25.11,25.08,25.09,14000.0,18.3899,18.4046,18.3826,18.3899,14000.0
2013-03-28 11:10:00,25.09,25.1,25.08,25.09,6300.0,18.3899,18.3972,18.3826,18.3899,6300.0
2013-03-28 11:15:00,25.09,25.1,25.08,25.1,7600.0,18.3899,18.3972,18.3826,18.3972,7600.0
2013-03-28 11:20:00,25.1,25.1,25.08,25.1,4700.0,18.3972,18.3972,18.3826,18.3972,4700.0
2013-03-28 11:25:00,25.09,25.09,25.07,25.08,9900.0,18.3899,18.3899,18.3753,18.3826,9900.0
2013-03-28 11:30:00,25.08,25.1,25.07,25.09,15800.0,18.3826,18.3972,18.3753,18.3899,15800.0
2013-03-28 11:35:00,25.09,25.09,25.08,25.09,10100.0,18.3899,18.3899,18.3826,18.3899,10100.0
2013-03-28 11:40:00,25.08,25.08,25.06,25.07,11900.0,18.3826,18.3826,18.3679,18.3753,11900.0
2013-03-28 11:45:00,25.07,25.07,25.05,25.05,8300.0,18.3753,18.3753,18.3606,18.3606,8300.0
2013-03-28 11:50:00,25.05,25.06,25.04,25.05,28900.0,18.3606,18.3679,18.3533,18.3606,28900.0
2013-03-28 11:55:00,25.06,25.06,25.02,25.03,19900.0,18.3679,18.3679,18.3386,18.3459,19900.0
2013-03-28 12:00:00,25.02,25.03,25.02,25.02,3000.0,18.3386,18.3459,18.3386,18.3386,3000.0
2013-03-28 12:05:00,25.02,25.04,25.02,25.03,4600.0,18.3386,18.3533,18.3386,18.3459,4600.0
2013-03-28 12:10:00,25.03,25.03,25.02,25.03,6900.0,18.3459,18.3459,18.3386,18.3459,6900.0
2013-03-28 12:15:00,25.02,25.03,25.01,25.03,5900.0,18.3386,18.3459,18.3313,18.3459,5900.0
2013-03-28 12:20:00,25.03,25.03,25.01,25.01,4900.0,18.3459,18.3459,18.3313,18.3313,4900.0
2013-03-28 12:25:00,25.02,25.03,25.01,25.03,30800.0,18.3386,18.3459,18.3313,18.3459,30800.0
2013-03-28 12:30:00,25.03,25.07,25.03,25.07,7300.0,18.3459,18.3753,18.3459,18.3753,7300.0
2013-03-28 12:35:00,25.07,25.08,25.06,25.08,4200.0,18.3753,18.3826,18.3679,18.3826,4200.0
2013-03-28 12:40:00,25.07,25.09,25.07,25.09,13300.0,18.3753,18.3899,18.3753,18.3899,13300.0
2013-03-28 12:45:00,25.09,25.13,25.08,25.13,22100.0,18.3899,18.4192,18.3826,18.4192,22100.0
2013-03-28 12:50:00,25.13,25.13,25.11,25.13,7000.0,18.4192,18.4192,18.4046,18.4192,7000.0
2013-03-28 12:55:00,25.13,25.15,25.12,25.13,32600.0,18.4192,18.4339,18.4119,18.4192,32600.0
2013-03-28 13:00:00,25.12,25.14,25.11,25.13,22300.0,18.4119,18.4266,18.4046,18.4192,22300.0
2013-03-28 13:05:00,25.13,25.14,25.13,25.13,3000.0,18.4192,18.4266,18.4192,18.4192,3000.0
2013-03-28 13:10:00,25.14,25.14,25.13,25.14,2200.0,18.4266,18.4266,18.4192,18.4266,2200.0
2013-03-28 13:15:00,25.14,25.14,25.13,25.13,3600.0,18.4266,18.4266,18.4192,18.4192,3600.0
2013-03-28 13:20:00,25.14,25.15,25.13,25.14,18000.0,18.4266,18.4339,18.4192,18.4266,18000.0
2013-03-28 13:25:00,25.14,25.15,25.14,25.14,1800.0,18.4266,18.4339,18.4266,18.4266,1800.0
2013-03-28 13:30:00,25.15,25.15,25.13,25.14,15500.0,18.4339,18.4339,18.4192,18.4266,15500.0
2013-03-28 13:35:00,25.14,25.14,25.12,25.12,18000.0,18.4266,18.4266,18.4119,18.4119,18000.0
2013-03-28 13:40:00,25.13,25.14,25.12,25.12,22000.0,18.4192,18.4266,18.4119,18.4119,22000.0
2013-03-28 13:45:00,25.13,25.13,25.12,25.13,2300.0,18.4192,18.4192,18.4119,18.4192,2300.0
2013-03-28 13:50:00,25.13,25.14,25.12,25.13,21800.0,18.4192,18.4266,18.4119,18.4192,21800.0
2013-03-28 13:55:00,25.14,25.14,25.12,25.13,11800.0,18.4266,18.4266,18.4119,18.4192,11800.0
2013-03-28 14:00:00,25.13,25.14,25.13,25.13,19200.0,18.4192,18.4266,18.4192,18.4192,19200.0
2013-03-28 14:05:00,25.13,25.14,25.13,25.13,3500.0,18.4192,18.4266,18.4192,18.4192,3500.0
2013-03-28 14:10:00,25.13,25.14,25.12,25.13,10100.0,18.4192,18.4266,18.4119,18.4192,10100.0
2013-03-28 14:15:00,25.13,25.13,25.11,25.12,10000.0,18.4192,18.4192,18.4046,18.4119,10000.0
2013-03-28 14:20:00,25.12,25.13,25.11,25.13,8500.0,18.4119,18.4192,18.4046,18.4192,8500.0
2013-03-28 14:25:00,25.12,25.14,25.11,25.14,15600.0,18.4119,18.4266,18.4046,18.4266,15600.0
2013-03-28 14:30:00,25.13,25.14,25.13,25.14,4900.0,18.4192,18.4266,18.4192,18.4266,4900.0
2013-03-28 14:35:00,25.13,25.15,25.13,25.15,7600.0,18.4192,18.4339,18.4192,18.4339,7600.0
2013-03-28 14:40:00,25.14,25.15,25.14,25.14,22800.0,18.4266,18.4339,18.4266,18.4266,22800.0
2013-03-28 14:45:00,25.15,25.17,25.14,25.17,8600.0,18.4339,18.4486,18.4266,18.4486,8600.0
2013-03-28 14:50:00,25.17,25.17,25.16,25.17,4000.0,18.4486,18.4486,18.4412,18.4486,4000.0
2013-03-28 14:55:00,25.17,25.17,25.16,25.17,7000.0,18.4486,18.4486,18.4412,18.4486,7000.0
2013-03-28 15:00:00,25.17,25.17,25.16,25.17,7600.0,18.4486,18.4486,18.4412,18.4486,7600.0
2013-03-28 15:05:00,25.17,25.17,25.15,25.17,29900.0,18.4486,18.4486,18.4339,18.4486,29900.0
2013-03-28 15:10:00,25.17,25.18,25.16,25.17,9000.0,18.4486,18.4559,18.4412,18.4486,9000.0
2013-03-28 15:15:00,25.18,25.18,25.17,25.17,15500.0,18.4559,18.4559,18.4486,18.4486,15500.0
2013-03-28 15:20:00,25.18,25.22,25.18,25.21,38200.0,18.4559,18.4852,18.4559,18.4779,38200.0
2013-03-28 15:25:00,25.21,25.22,25.21,25.21,13000.0,18.4779,18.4852,18.4779,18.4779,13000.0
2013-03-28 15:30:00,25.21,25.22,25.19,25.21,50400.0,18.4779,18.4852,18.4632,18.4779,50400.0
2013-03-28 15:35:00,25.21,25.22,25.21,25.21,38900.0,18.4779,18.4852,18.4779,18.4779,38900.0
2013-03-28 15:40:00,25.21,25.24,25.2,25.24,72000.0,18.4779,18.4999,18.4705,18.4999,72000.0
2013-03-28 15:45:00,25.24,25.25,25.24,25.25,69600.0,18.4999,18.5072,18.4999,18.5072,69600.0
2013-03-28 15:50:00,25.24,25.26,25.24,25.26,62600.0,18.4999,18.5145,18.4999,18.5145,62600.0
2013-03-28 15:55:00,25.26,25.3,25.25,25.25,330800.0,18.5145,18.5438,18.5072,18.5072,330800.0
2013-04-01 09:30:00,25.33,25.33,25.25,25.28,33900.0,18.5658,18.5658,18.5072,18.5292,33900.0
2013-04-01 09:35:00,25.29,25.3,25.24,25.29,18700.0,18.5365,18.5438,18.4999,18.5365,18700.0
2013-04-01 09:40:00,25.3,25.34,25.29,25.34,14600.0,18.5438,18.5732,18.5365,18.5732,14600.0
2013-04-01 09:45:00,25.35,25.37,25.33,25.35,13500.0,18.5805,18.5951,18.5658,18.5805,13500.0
2013-04-01 09:50:00,25.35,25.37,25.34,25.36,7600.0,18.5805,18.5951,18.5732,18.5878,7600.0
2013-04-01 09:55:00,25.36,25.38,25.32,25.38,36800.0,18.5878,18.6025,18.5585,18.6025,36800.0
2013-04-01 10:00:00,25.37,25.37,25.29,25.37,184100.0,18.5951,18.5951,18.5365,18.5951,184100.0
2013-04-01 10:05:00,25.37,25.37,25.34,25.35,100600.0,18.5951,18.5951,18.5732,18.5805,100600.0
2013-04-01 10:10:00,25.35,25.35,25.32,25.33,14500.0,18.5805,18.5805,18.5585,18.5658,14500.0
2013-04-01 10:15:00,25.33,25.33,25.3,25.32,15900.0,18.5658,18.5658,18.5438,18.5585,15900.0
2013-04-01 10:20:00,25.31,25.33,25.29,25.33,31200.0,18.5512,18.5658,18.5365,18.5658,31200.0
2013-04-01 10:25:00,25.33,25.35,25.32,25.35,20900.0,18.5658,18.5805,18.5585,18.5805,20900.0
2013-04-01 10:30:00,25.34,25.35,25.33,25.34,86200.0,18.5732,18.5805,18.5658,18.5732,86200.0
2013-04-01 10:35:00,25.33,25.34,25.27,25.28,20400.0,18.5658,18.5732,18.5218,18.5292,20400.0
2013-04-01 10:40:00,25.29,25.29,25.26,25.26,7000.0,18.5365,18.5365,18.5145,18.5145,7000.0
2013-04-01 10:45:00,25.27,25.27,25.24,25.25,8300.0,18.5218,18.5218,18.4999,18.5072,8300.0
2013-04-01 10:50:00,25.25,25.25,25.23,25.23,30400.0,18.5072,18.5072,18.4925,18.4925,30400.0
2013-04-01 10:55:00,25.23,25.24,25.22,25.24,11000.0,18.4925,18.4999,18.4852,18.4999,11000.0
2013-04-01 11:00:00,25.23,25.24,25.2,25.21,15900.0,18.4925,18.4999,18.4705,18.4779,15900.0
2013-04-01 11:05:00,25.21,25.25,25.21,25.24,10800.0,18.4779,18.5072,18.4779,18.4999,10800.0
2013-04-01 11:10:00,25.23,25.25,25.23,25.25,6900.0,18.4925,18.5072,18.4925,18.5072,6900.0
2013-04-01 11:15:00,25.25,25.25,25.23,25.24,6800.0,18.5072,18.5072,18.4925,18.4999,6800.0
2013-04-01 11:20:00,25.23,25.24,25.19,25.2,15800.0,18.4925,18.4999,18.4632,18.4705,15800.0
2013-04-01 11:25:00,25.2,25.23,25.2,25.23,9200.0,18.4705,18.4925,18.4705,18.4925,9200.0
2013-04-01 11:30:00,25.23,25.27,25.22,25.27,13100.0,18.4925,18.5218,18.4852,18.5218,13100.0
2013-04-01 11:35:00,25.27,25.27,25.26,25.26,10600.0,18.5218,18.5218,18.5145,18.5145,10600.0
2013-04-01 11:40:00,25.26,25.26,25.25,25.26,2200.0,18.5145,18.5145,18.5072,18.5145,2200.0
2013-04-01 11:45:00,25.25,25.27,25.24,25.27,14000.0,18.5072,18.5218,18.4999,18.5218,14000.0
2013-04-01 11:50:00,25.27,25.28,25.26,25.27,10400.0,18.5218,18.5292,18.5145,18.5218,10400.0
2013-04-01 11:55:00,25.27,25.27,25.26,25.27,4800.0,18.5218,18.5218,18.5145,18.5218,4800.0
2013-04-01 12:00:00,25.27,25.27,25.25,25.25,11700.0,18.5218,18.5218,18.5072,18.5072,11700.0
2013-04-01 12:05:00,25.26,25.27,25.25,25.27,46400.0,18.5145,18.5218,18.5072,18.5218,46400.0
2013-04-01 12:10:00,25.27,25.27,25.26,25.26,4000.0,18.5218,18.5218,18.5145,18.5145,4000.0
2013-04-01 12:15:00,25.25,25.26,25.24,25.25,27300.0,18.5072,18.5145,18.4999,18.5072,27300.0
2013-04-01 12:20:00,25.26,25.26,25.24,25.26,33200.0,18.5145,18.5145,18.4999,18.5145,33200.0
2013-04-01 12:25:00,25.25,25.26,25.25,25.26,9000.0,18.5072,18.5145,18.5072,18.5145,9000.0
2013-04-01 12:30:00,25.26,25.27,25.25,25.26,17300.0,18.5145,18.5218,18.5072,18.5145,17300.0
2013-04-01 12:35:00,25.26,25.27,25.25,25.27,5900.0,18.5145,18.5218,18.5072,18.5218,5900.0
2013-04-01 12:40:00,25.27,25.28,25.27,25.28,6700.0,18.5218,18.5292,18.5218,18.5292,6700.0
2013-04-01 12:45:00,25.28,25.28,25.27,25.28,6600.0,18.5292,18.5292,18.5218,18.5292,6600.0
2013-04-01 12:50:00,25.28,25.3,25.28,25.3,18900.0,18.5292,18.5438,18.5292,18.5438,18900.0
2013-04-01 12:55:00,25.3,25.31,25.3,25.31,6400.0,18.5438,18.5512,18.5438,18.5512,6400.0
2013-04-01 13:00:00,25.31,25.31,25.3,25.31,6800.0,18.5512,18.5512,18.5438,18.5512,6800.0
2013-04-01 13:05:00,25.31,25.32,25.3,25.3,14800.0,18.5512,18.5585,18.5438,18.5438,14800.0
2013-04-01 13:10:00,25.3,25.32,25.3,25.32,3400.0,18.5438,18.5585,18.5438,18.5585,3400.0
2013-04-01 13:15:00,25.32,25.32,25.31,25.32,6300.0,18.5585,18.5585,18.5512,18.5585,6300.0
2013-04-01 13:20:00,25.32,25.33,25.31,25.33,8800.0,18.5585,18.5658,18.5512,18.5658,8800.0
2013-04-01 13:25:00,25.33,25.33,25.32,25.32,11600.0,18.5658,18.5658,18.5585,18.5585,11600.0
2013-04-01 13:30:00,25.33,25.33,25.3,25.3,18800.0,18.5658,18.5658,18.5438,18.5438,18800.0
2013-04-01 13:35:00,25.31,25.31,25.3,25.3,2200.0,18.5512,18.5512,18.5438,18.5438,2200.0
2013-04-01 13:40:00,25.3,25.31,25.28,25.28,14800.0,18.5438,18.5512,18.5292,18.5292,14800.0
2013-04-01 13:45:00,25.28,25.29,25.28,25.28,3400.0,18.5292,18.5365,18.5292,18.5292,3400.0
2013-04-01 13:50:00,25.28,25.29,25.28,25.29,22100.0,18.5292,18.5365,18.5292,18.5365,22100.0
2013-04-01 13:55:00,25.28,25.3,25.28,25.3,64200.0,18.5292,18.5438,18.5292,18.5438,64200.0
2013-04-01 14:00:00,25.31,25.34,25.3,25.3,37000.0,18.5512,18.5732,18.5438,18.5438,37000.0
2013-04-01 14:05:00,25.31,25.33,25.3,25.33,12900.0,18.5512,18.5658,18.5438,18.5658,12900.0
2013-04-01 14:10:00,25.32,25.33,25.3,25.32,23200.0,18.5585,18.5658,18.5438,18.5585,23200.0
2013-04-01 14:15:00,25.32,25.32,25.3,25.3,15600.0,18.5585,18.5585,18.5438,18.5438,15600.0
2013-04-01 14:20:00,25.31,25.31,25.3,25.3,10500.0,18.5512,18.5512,18.5438,18.5438,10500.0
2013-04-01 14:25:00,25.3,25.32,25.3,25.32,11200.0,18.5438,18.5585,18.5438,18.5585,11200.0
2013-04-01 14:30:00,25.32,25.32,25.31,25.32,24400.0,18.5585,18.5585,18.5512,18.5585,24400.0
2013-04-01 14:35:00,25.31,25.33,25.3,25.32,28200.0,18.5512,18.5658,18.5438,18.5585,28200.0
2013-04-01 14:40:00,25.3,25.3,25.3,25.3,3700.0,18.5438,18.5438,18.5438,18.5438,3700.0
2013-04-01 14:45:00,25.3,25.31,25.3,25.31,10500.0,18.5438,18.5512,18.5438,18.5512,10500.0
2013-04-01 14:50:00,25.31,25.31,25.3,25.31,3100.0,18.5512,18.5512,18.5438,18.5512,3100.0
2013-04-01 14:55:00,25.31,25.31,25.3,25.3,24500.0,18.5512,18.5512,18.5438,18.5438,24500.0
2013-04-01 15:00:00,25.3,25.31,25.29,25.31,23400.0,18.5438,18.5512,18.5365,18.5512,23400.0
2013-04-01 15:05:00,25.31,25.31,25.29,25.29,18500.0,18.5512,18.5512,18.5365,18.5365,18500.0
2013-04-01 15:10:00,25.29,25.3,25.29,25.29,6900.0,18.5365,18.5438,18.5365,18.5365,6900.0
2013-04-01 15:15:00,25.29,25.3,25.28,25.28,24700.0,18.5365,18.5438,18.5292,18.5292,24700.0
2013-04-01 15:20:00,25.28,25.3,25.27,25.29,13200.0,18.5292,18.5438,18.5218,18.5365,13200.0
2013-04-01 15:25:00,25.3,25.32,25.29,25.32,20700.0,18.5438,18.5585,18.5365,18.5585,20700.0
2013-04-01 15:30:00,25.32,25.32,25.27,25.28,185200.0,18.5585,18.5585,18.5218,18.5292,185200.0
2013-04-01 15:35:00,25.28,25.29,25.25,25.28,67000.0,18.5292,18.5365,18.5072,18.5292,67000.0
2013-04-01 15:40:00,25.29,25.31,25.28,25.31,12400.0,18.5365,18.5512,18.5292,18.5512,12400.0
2013-04-01 15:45:00,25.31,25.34,25.3,25.3,75000.0,18.5512,18.5732,18.5438,18.5438,75000.0
2013-04-01 15:50:00,25.3,25.31,25.29,25.3,31600.0,18.5438,18.5512,18.5365,18.5438,31600.0
2013-04-01 15:55:00,25.3,25.31,25.29,25.3,114500.0,18.5438,18.5512,18.5365,18.5438,114500.0
2013-04-02 09:30:00,25.4,25.5,25.31,25.47,47400.0,18.6171,18.6904,18.5512,18.6684,47400.0
2013-04-02 09:35:00,25.48,25.53,25.48,25.49,33800.0,18.6758,18.7124,18.6758,18.6831,33800.0
2013-04-02 09:40:00,25.51,25.51,25.47,25.5,62600.0,18.6978,18.6978,18.6684,18.6904,62600.0
2013-04-02 09:45:00,25.5,25.63,25.48,25.63,94900.0,18.6904,18.7857,18.6758,18.7857,94900.0
2013-04-02 09:50:00,25.63,25.65,25.62,25.63,24400.0,18.7857,18.8004,18.7784,18.7857,24400.0
2013-04-02 09:55:00,25.64,25.64,25.57,25.57,24200.0,18.793,18.793,18.7417,18.7417,24200.0
2013-04-02 10:00:00,25.59,25.66,25.58,25.65,39700.0,18.7564,18.8077,18.7491,18.8004,39700.0
2013-04-02 10:05:00,25.66,25.68,25.65,25.67,29100.0,18.8077,18.8224,18.8004,18.815,29100.0
2013-04-02 10:10:00,25.67,25.68,25.64,25.67,52800.0,18.815,18.8224,18.793,18.815,52800.0
2013-04-02 10:15:00,25.68,25.68,25.64,25.64,46600.0,18.8224,18.8224,18.793,18.793,46600.0
2013-04-02 10:20:00,25.64,25.66,25.63,25.63,24300.0,18.793,18.8077,18.7857,18.7857,24300.0
2013-04-02 10:25:00,25.64,25.64,25.61,25.61,17800.0,18.793,18.793,18.7711,18.7711,17800.0
2013-04-02 10:30:00,25.61,25.62,25.57,25.61,56200.0,18.7711,18.7784,18.7417,18.7711,56200.0
2013-04-02 10:35:00,25.61,25.63,25.59,25.59,17000.0,18.7711,18.7857,18.7564,18.7564,17000.0
2013-04-02 10:40:00,25.6,25.61,25.56,25.6,37500.0,18.7637,18.7711,18.7344,18.7637,37500.0
2013-04-02 10:45:00,25.61,25.62,25.59,25.6,25200.0,18.7711,18.7784,18.7564,18.7637,25200.0
2013-04-02 10:50:00,25.6,25.6,25.56,25.56,40800.0,18.7637,18.7637,18.7344,18.7344,40800.0
2013-04-02 10:55:00,25.56,25.56,25.52,25.54,26000.0,18.7344,18.7344,18.7051,18.7197,26000.0
2013-04-02 11:00:00,25.54,25.55,25.53,25.54,26700.0,18.7197,18.7271,18.7124,18.7197,26700.0
2013-04-02 11:05:00,25.54,25.55,25.51,25.51,11400.0,18.7197,18.7271,18.6978,18.6978,11400.0
2013-04-02 11:10:00,25.51,25.53,25.51,25.51,18900.0,18.6978,18.7124,18.6978,18.6978,18900.0
2013-04-02 11:15:00,25.52,25.54,25.52,25.52,26200.0,18.7051,18.7197,18.7051,18.7051,26200.0
2013-04-02 11:20:00,25.51,25.52,25.5,25.5,19600.0,18.6978,18.7051,18.6904,18.6904,19600.0
2013-04-02 11:25:00,25.49,25.5,25.47,25.49,24700.0,18.6831,18.6904,18.6684,18.6831,24700.0
2013-04-02 11:30:00,25.49,25.52,25.49,25.51,15500.0,18.6831,18.7051,18.6831,18.6978,15500.0
2013-04-02 11:35:00,25.52,25.52,25.49,25.49,23000.0,18.7051,18.7051,18.6831,18.6831,23000.0
2013-04-02 11:40:00,25.5,25.5,25.48,25.49,5600.0,18.6904,18.6904,18.6758,18.6831,5600.0
2013-04-02 11:45:00,25.48,25.49,25.46,25.49,20200.0,18.6758,18.6831,18.6611,18.6831,20200.0
2013-04-02 11:50:00,25.48,25.49,25.46,25.47,10300.0,18.6758,18.6831,18.6611,18.6684,10300.0
2013-04-02 11:55:00,25.47,25.47,25.42,25.45,37800.0,18.6684,18.6684,18.6318,18.6538,37800.0
2013-04-02 12:00:00,25.45,25.45,25.44,25.45,7500.0,18.6538,18.6538,18.6464,18.6538,7500.0
2013-04-02 12:05:00,25.44,25.45,25.43,25.43,7900.0,18.6464,18.6538,18.6391,18.6391,7900.0
2013-04-02 12:10:00,25.44,25.44,25.43,25.44,7100.0,18.6464,18.6464,18.6391,18.6464,7100.0
2013-04-02 12:15:00,25.43,25.44,25.41,25.43,29700.0,18.6391,18.6464,18.6245,18.6391,29700.0
2013-04-02 12:20:00,25.43,25.43,25.41,25.42,8800.0,18.6391,18.6391,18.6245,18.6318,8800.0
2013-04-02 12:25:00,25.42,25.44,25.41,25.44,17500.0,18.6318,18.6464,18.6245,18.6464,17500.0
2013-04-02 12:30:00,25.44,25.44,25.43,25.44,6700.0,18.6464,18.6464,18.6391,18.6464,6700.0
2013-04-02 12:35:00,25.43,25.44,25.41,25.41,15200.0,18.6391,18.6464,18.6245,18.6245,15200.0
2013-04-02 12:40:00,25.41,25.42,25.41,25.41,2700.0,18.6245,18.6318,18.6245,18.6245,2700.0
2013-04-02 12:45:00,25.42,25.44,25.39,25.4,99600.0,18.6318,18.6464,18.6098,18.6171,99600.0
2013-04-02 12:50:00,25.4,25.41,25.39,25.4,152500.0,18.6171,18.6245,18.6098,18.6171,152500.0
2013-04-02 12:55:00,25.39,25.4,25.39,25.39,3500.0,18.6098,18.6171,18.6098,18.6098,3500.0
2013-04-02 13:00:00,25.4,25.4,25.39,25.39,7900.0,18.6171,18.6171,18.6098,18.6098,7900.0
2013-04-02 13:05:00,25.39,25.4,25.37,25.37,76700.0,18.6098,18.6171,18.5951,18.5951,76700.0
2013-04-02 13:10:00,25.37,25.37,25.36,25.37,3400.0,18.5951,18.5951,18.5878,18.5951,3400.0
2013-04-02 13:15:00,25.37,25.38,25.36,25.36,51800.0,18.5951,18.6025,18.5878,18.5878,51800.0
2013-04-02 13:20:00,25.36,25.37,25.36,25.36,39700.0,18.5878,18.5951,18.5878,18.5878,39700.0
2013-04-02 13:25:00,25.36,25.37,25.35,25.36,42600.0,18.5878,18.5951,18.5805,18.5878,42600.0
2013-04-02 13:30:00,25.35,25.35,25.31,25.33,75100.0,18.5805,18.5805,18.5512,18.5658,75100.0
2013-04-02 13:35:00,25.34,25.37,25.33,25.37,17000.0,18.5732,18.5951,18.5658,18.5951,17000.0
2013-04-02 13:40:00,25.37,25.37,25.35,25.36,46700.0,18.5951,18.5951,18.5805,18.5878,46700.0
2013-04-02 13:45:00,25.35,25.37,25.35,25.36,29500.0,18.5805,18.5951,18.5805,18.5878,29500.0
2013-04-02 13:50:00,25.37,25.37,25.35,25.37,65100.0,18.5951,18.5951,18.5805,18.5951,65100.0
2013-04-02 13:55:00,25.37,25.37,25.35,25.37,18700.0,18.5951,18.5951,18.5805,18.5951,18700.0
2013-04-02 14:00:00,25.36,25.38,25.35,25.38,26500.0,18.5878,18.6025,18.5805,18.6025,26500.0
2013-04-02 14:05:00,25.39,25.4,25.38,25.39,17200.0,18.6098,18.6171,18.6025,18.6098,17200.0
2013-04-02 14:10:00,25.4,25.41,25.39,25.4,10500.0,18.6171,18.6245,18.6098,18.6171,10500.0
2013-04-02 14:15:00,25.4,25.41,25.38,25.4,47000.0,18.6171,18.6245,18.6025,18.6171,47000.0
2013-04-02 14:20:00,25.39,25.41,25.39,25.4,19000.0,18.6098,18.6245,18.6098,18.6171,19000.0
2013-04-02 14:25:00,25.41,25.41,25.38,25.39,74500.0,18.6245,18.6245,18.6025,18.6098,74500.0
2013-04-02 14:30:00,25.39,25.4,25.38,25.39,61700.0,18.6098,18.6171,18.6025,18.6098,61700.0
2013-04-02 14:35:00,25.39,25.41,25.38,25.41,21300.0,18.6098,18.6245,18.6025,18.6245,21300.0
2013-04-02 14:40:00,25.41,25.42,25.39,25.42,31500.0,18.6245,18.6318,18.6098,18.6318,31500.0
2013-04-02 14:45:00,25.42,25.43,25.41,25.42,23400.0,18.6318,18.6391,18.6245,18.6318,23400.0
2013-04-02 14:50:00,25.41,25.41,25.4,25.4,22500.0,18.6245,18.6245,18.6171,18.6171,22500.0
2013-04-02 14:55:00,25.4,25.43,25.39,25.43,76300.0,18.6171,18.6391,18.6098,18.6391,76300.0
2013-04-02 15:00:00,25.43,25.45,25.42,25.45,9900.0,18.6391,18.6538,18.6318,18.6538,9900.0
2013-04-02 15:05:00,25.45,25.47,25.43,25.46,37600.0,18.6538,18.6684,18.6391,18.6611,37600.0
2013-04-02 15:10:00,25.46,25.46,25.44,25.45,7800.0,18.6611,18.6611,18.6464,18.6538,7800.0
2013-04-02 15:15:00,25.45,25.45,25.41,25.42,78000.0,18.6538,18.6538,18.6245,18.6318,78000.0
2013-04-02 15:20:00,25.42,25.42,25.38,25.39,57300.0,18.6318,18.6318,18.6025,18.6098,57300.0
2013-04-02 15:25:00,25.38,25.39,25.38,25.39,62700.0,18.6025,18.6098,18.6025,18.6098,62700.0
2013-04-02 15:30:00,25.39,25.41,25.38,25.4,47300.0,18.6098,18.6245,18.6025,18.6171,47300.0
2013-04-02 15:35:00,25.4,25.41,25.39,25.39,61100.0,18.6171,18.6245,18.6098,18.6098,61100.0
2013-04-02 15:40:00,25.39,25.4,25.39,25.39,118600.0,18.6098,18.6171,18.6098,18.6098,118600.0
2013-04-02 15:45:00,25.39,25.4,25.36,25.38,58000.0,18.6098,18.6171,18.5878,18.6025,58000.0
2013-04-02 15:50:00,25.39,25.41,25.39,25.41,52500.0,18.6098,18.6245,18.6098,18.6245,52500.0
2013-04-02 15:55:00,25.41,25.47,25.41,25.46,207400.0,18.6245,18.6684,18.6245,18.6611,207400.0
2013-04-03 09:30:00,25.5,25.5,25.42,25.45,23200.0,18.6904,18.6904,18.6318,18.6538,23200.0
2013-04-03 09:35:00,25.46,25.51,25.46,25.48,16900.0,18.6611,18.6978,18.6611,18.6758,16900.0
2013-04-03 09:40:00,25.48,25.49,25.35,25.36,28600.0,18.6758,18.6831,18.5805,18.5878,28600.0
2013-04-03 09:45:00,25.36,25.46,25.36,25.46,14900.0,18.5878,18.6611,18.5878,18.6611,14900.0
2013-04-03 09:50:00,25.46,25.46,25.43,25.43,113000.0,18.6611,18.6611,18.6391,18.6391,113000.0
2013-04-03 09:55:00,25.43,25.45,25.43,25.44,13200.0,18.6391,18.6538,18.6391,18.6464,13200.0
2013-04-03 10:00:00,25.44,25.44,25.32,25.32,35700.0,18.6464,18.6464,18.5585,18.5585,35700.0
2013-04-03 10:05:00,25.31,25.35,25.31,25.35,10900.0,18.5512,18.5805,18.5512,18.5805,10900.0
2013-04-03 10:10:00,25.34,25.36,25.31,25.31,16100.0,18.5732,18.5878,18.5512,18.5512,16100.0
2013-04-03 10:15:00,25.32,25.34,25.29,25.29,16700.0,18.5585,18.5732,18.5365,18.5365,16700.0
2013-04-03 10:20:00,25.3,25.37,25.3,25.37,19500.0,18.5438,18.5951,18.5438,18.5951,19500.0
2013-04-03 10:25:00,25.37,25.37,25.35,25.36,18700.0,18.5951,18.5951,18.5805,18.5878,18700.0
2013-04-03 10:30:00,25.35,25.39,25.35,25.38,14300.0,18.5805,18.6098,18.5805,18.6025,14300.0
2013-04-03 10:35:00,25.38,25.41,25.37,25.41,25700.0,18.6025,18.6245,18.5951,18.6245,25700.0
2013-04-03 10:40:00,25.41,25.46,25.4,25.46,33500.0,18.6245,18.6611,18.6171,18.6611,33500.0
2013-04-03 10:45:00,25.46,25.52,25.46,25.5,36100.0,18.6611,18.7051,18.6611,18.6904,36100.0
2013-04-03 10:50:00,25.5,25.55,25.5,25.54,18500.0,18.6904,18.7271,18.6904,18.7197,18500.0
2013-04-03 10:55:00,25.54,25.55,25.46,25.46,218800.0,18.7197,18.7271,18.6611,18.6611,218800.0
2013-04-03 11:00:00,25.46,25.48,25.4,25.4,64800.0,18.6611,18.6758,18.6171,18.6171,64800.0
2013-04-03 11:05:00,25.4,25.43,25.39,25.42,31500.0,18.6171,18.6391,18.6098,18.6318,31500.0
2013-04-03 11:10:00,25.42,25.43,25.37,25.43,39700.0,18.6318,18.6391,18.5951,18.6391,39700.0
2013-04-03 11:15:00,25.43,25.43,25.38,25.39,17900.0,18.6391,18.6391,18.6025,18.6098,17900.0
2013-04-03 11:20:00,25.39,25.43,25.39,25.43,11400.0,18.6098,18.6391,18.6098,18.6391,11400.0
2013-04-03 11:25:00,25.42,25.44,25.42,25.43,11400.0,18.6318,18.6464,18.6318,18.6391,11400.0
2013-04-03 11:30:00,25.42,25.45,25.42,25.44,19600.0,18.6318,18.6538,18.6318,18.6464,19600.0
2013-04-03 11:35:00,25.44,25.45,25.43,25.43,13400.0,18.6464,18.6538,18.6391,18.6391,13400.0
2013-04-03 11:40:00,25.43,25.43,25.41,25.42,32800.0,18.6391,18.6391,18.6245,18.6318,32800.0
2013-04-03 11:45:00,25.42,25.45,25.4,25.44,21000.0,18.6318,18.6538,18.6171,18.6464,21000.0
2013-04-03 11:50:00,25.44,25.46,25.43,25.45,13600.0,18.6464,18.6611,18.6391,18.6538,13600.0
2013-04-03 11:55:00,25.46,25.47,25.46,25.46,9300.0,18.6611,18.6684,18.6611,18.6611,9300.0
2013-04-03 12:00:00,25.46,25.46,25.4,25.4,61200.0,18.6611,18.6611,18.6171,18.6171,61200.0
2013-04-03 12:05:00,25.4,25.4,25.38,25.38,30800.0,18.6171,18.6171,18.6025,18.6025,30800.0
2013-04-03 12:10:00,25.38,25.42,25.38,25.42,22200.0,18.6025,18.6318,18.6025,18.6318,22200.0
2013-04-03 12:15:00,25.42,25.42,25.39,25.39,19200.0,18.6318,18.6318,18.6098,18.6098,19200.0
2013-04-03 12:20:00,25.39,25.42,25.39,25.41,6300.0,18.6098,18.6318,18.6098,18.6245,6300.0
2013-04-03 12:25:00,25.42,25.42,25.41,25.41,14300.0,18.6318,18.6318,18.6245,18.6245,14300.0
2013-04-03 12:30:00,25.41,25.42,25.4,25.41,23400.0,18.6245,18.6318,18.6171,18.6245,23400.0
2013-04-03 12:35:00,25.41,25.41,25.39,25.39,13000.0,18.6245,18.6245,18.6098,18.6098,13000.0
2013-04-03 12:40:00,25.39,25.4,25.38,25.38,19000.0,18.6098,18.6171,18.6025,18.6025,19000.0
2013-04-03 12:45:00,25.38,25.39,25.36,25.36,14900.0,18.6025,18.6098,18.5878,18.5878,14900.0
2013-04-03 12:50:00,25.36,25.37,25.35,25.37,12100.0,18.5878,18.5951,18.5805,18.5951,12100.0
2013-04-03 12:55:00,25.37,25.38,25.35,25.35,16200.0,18.5951,18.6025,18.5805,18.5805,16200.0
2013-04-03 13:00:00,25.35,25.36,25.35,25.35,15100.0,18.5805,18.5878,18.5805,18.5805,15100.0
2013-04-03 13:05:00,25.35,25.38,25.34,25.36,30900.0,18.5805,18.6025,18.5732,18.5878,30900.0
2013-04-03 13:10:00,25.37,25.37,25.36,25.36,2400.0,18.5951,18.5951,18.5878,18.5878,2400.0
2013-04-03 13:15:00,25.36,25.36,25.33,25.36,29400.0,18.5878,18.5878,18.5658,18.5878,29400.0
2013-04-03 13:20:00,25.35,25.35,25.33,25.34,43700.0,18.5805,18.5805,18.5658,18.5732,43700.0
2013-04-03 13:25:00,25.34,25.37,25.34,25.34,13900.0,18.5732,18.5951,18.5732,18.5732,13900.0
2013-04-03 13:30:00,25.34,25.35,25.32,25.32,16500.0,18.5732,18.5805,18.5585,18.5585,16500.0
2013-04-03 13:35:00,25.32,25.32,25.3,25.3,15000.0,18.5585,18.5585,18.5438,18.5438,15000.0
2013-04-03 13:40:00,25.3,25.32,25.3,25.31,14800.0,18.5438,18.5585,18.5438,18.5512,14800.0
2013-04-03 13:45:00,25.31,25.33,25.31,25.33,23100.0,18.5512,18.5658,18.5512,18.5658,23100.0
2013-04-03 13:50:00,25.33,25.33,25.27,25.3,44200.0,18.5658,18.5658,18.5218,18.5438,44200.0
2013-04-03 13:55:00,25.29,25.3,25.28,25.28,26800.0,18.5365,18.5438,18.5292,18.5292,26800.0
2013-04-03 14:00:00,25.27,25.29,25.26,25.27,18100.0,18.5218,18.5365,18.5145,18.5218,18100.0
2013-04-03 14:05:00,25.28,25.3,25.26,25.3,25800.0,18.5292,18.5438,18.5145,18.5438,25800.0
2013-04-03 14:10:00,25.3,25.3,25.29,25.3,28100.0,18.5438,18.5438,18.5365,18.5438,28100.0
2013-04-03 14:15:00,25.3,25.3,25.29,25.29,18800.0,18.5438,18.5438,18.5365,18.5365,18800.0
2013-04-03 14:20:00,25.3,25.3,25.29,25.29,39400.0,18.5438,18.5438,18.5365,18.5365,39400.0
2013-04-03 14:25:00,25.3,25.3,25.29,25.29,45900.0,18.5438,18.5438,18.5365,18.5365,45900.0
2013-04-03 14:30:00,25.29,25.31,25.29,25.29,49100.0,18.5365,18.5512,18.5365,18.5365,49100.0
2013-04-03 14:35:00,25.3,25.3,25.29,25.29,22800.0,18.5438,18.5438,18.5365,18.5365,22800.0
2013-04-03 14:40:00,25.3,25.3,25.28,25.29,32400.0,18.5438,18.5438,18.5292,18.5365,32400.0
2013-04-03 14:45:00,25.28,25.31,25.26,25.31,33500.0,18.5292,18.5512,18.5145,18.5512,33500.0
2013-04-03 14:50:00,25.3,25.33,25.3,25.32,16100.0,18.5438,18.5658,18.5438,18.5585,16100.0
2013-04-03 14:55:00,25.33,25.35,25.32,25.35,21100.0,18.5658,18.5805,18.5585,18.5805,21100.0
2013-04-03 15:00:00,25.35,25.38,25.32,25.37,249900.0,18.5805,18.6025,18.5585,18.5951,249900.0
2013-04-03 15:05:00,25.37,25.37,25.35,25.37,15800.0,18.5951,18.5951,18.5805,18.5951,15800.0
2013-04-03 15:10:00,25.35,25.39,25.34,25.39,198200.0,18.5805,18.6098,18.5732,18.6098,198200.0
2013-04-03 15:15:00,25.39,25.39,25.37,25.39,22200.0,18.6098,18.6098,18.5951,18.6098,22200.0
2013-04-03 15:20:00,25.38,25.39,25.38,25.39,25900.0,18.6025,18.6098,18.6025,18.6098,25900.0
2013-04-03 15:25:00,25.39,25.4,25.39,25.4,21800.0,18.6098,18.6171,18.6098,18.6171,21800.0
2013-04-03 15:30:00,25.39,25.4,25.35,25.35,45400.0,18.6098,18.6171,18.5805,18.5805,45400.0
2013-04-03 15:35:00,25.35,25.36,25.33,25.34,33900.0,18.5805,18.5878,18.5658,18.5732,33900.0
2013-04-03 15:40:00,25.34,25.39,25.33,25.38,70400.0,18.5732,18.6098,18.5658,18.6025,70400.0
2013-04-03 15:45:00,25.37,25.38,25.36,25.36,69300.0,18.5951,18.6025,18.5878,18.5878,69300.0
2013-04-03 15:50:00,25.37,25.38,25.35,25.36,57200.0,18.5951,18.6025,18.5805,18.5878,57200.0
2013-04-03 15:55:00,25.35,25.36,25.33,25.34,154200.0,18.5805,18.5878,18.5658,18.5732,154200.0
2013-04-04 09:30:00,25.33,25.34,25.26,25.32,42700.0,18.5658,18.5732,18.5145,18.5585,42700.0
2013-04-04 09:35:00,25.32,25.36,25.3,25.33,72000.0,18.5585,18.5878,18.5438,18.5658,72000.0
2013-04-04 09:40:00,25.34,25.4,25.33,25.4,31200.0,18.5732,18.6171,18.5658,18.6171,31200.0
2013-04-04 09:45:00,25.39,25.41,25.38,25.39,35600.0,18.6098,18.6245,18.6025,18.6098,35600.0
2013-04-04 09:50:00,25.39,25.43,25.38,25.39,23700.0,18.6098,18.6391,18.6025,18.6098,23700.0
2013-04-04 09:55:00,25.39,25.4,25.35,25.35,12000.0,18.6098,18.6171,18.5805,18.5805,12000.0
2013-04-04 10:00:00,25.35,25.4,25.35,25.39,46000.0,18.5805,18.6171,18.5805,18.6098,46000.0
2013-04-04 10:05:00,25.39,25.4,25.38,25.38,15400.0,18.6098,18.6171,18.6025,18.6025,15400.0
2013-04-04 10:10:00,25.39,25.39,25.36,25.36,33600.0,18.6098,18.6098,18.5878,18.5878,33600.0
2013-04-04 10:15:00,25.37,25.37,25.33,25.33,21400.0,18.5951,18.5951,18.5658,18.5658,21400.0
2013-04-04 10:20:00,25.34,25.36,25.34,25.35,14900.0,18.5732,18.5878,18.5732,18.5805,14900.0
2013-04-04 10:25:00,25.35,25.35,25.27,25.27,44400.0,18.5805,18.5805,18.5218,18.5218,44400.0
2013-04-04 10:30:00,25.28,25.33,25.26,25.28,26000.0,18.5292,18.5658,18.5145,18.5292,26000.0
2013-04-04 10:35:00,25.28,25.28,25.24,25.24,33100.0,18.5292,18.5292,18.4999,18.4999,33100.0
2013-04-04 10:40:00,25.24,25.27,25.24,25.25,62900.0,18.4999,18.5218,18.4999,18.5072,62900.0
2013-04-04 10:45:00,25.25,25.25,25.23,25.24,16100.0,18.5072,18.5072,18.4925,18.4999,16100.0
2013-04-04 10:50:00,25.24,25.27,25.23,25.24,50600.0,18.4999,18.5218,18.4925,18.4999,50600.0
2013-04-04 10:55:00,25.23,25.24,25.21,25.24,118000.0,18.4925,18.4999,18.4779,18.4999,118000.0
2013-04-04 11:00:00,25.24,25.25,25.21,25.22,69700.0,18.4999,18.5072,18.4779,18.4852,69700.0
2013-04-04 11:05:00,25.23,25.23,25.2,25.2,39100.0,18.4925,18.4925,18.4705,18.4705,39100.0
2013-04-04 11:10:00,25.19,25.22,25.19,25.2,39500.0,18.4632,18.4852,18.4632,18.4705,39500.0
2013-04-04 11:15:00,25.19,25.21,25.19,25.2,41800.0,18.4632,18.4779,18.4632,18.4705,41800.0
2013-04-04 11:20:00,25.19,25.23,25.19,25.21,92300.0,18.4632,18.4925,18.4632,18.4779,92300.0
2013-04-04 11:25:00,25.21,25.22,25.2,25.21,60800.0,18.4779,18.4852,18.4705,18.4779,60800.0
2013-04-04 11:30:00,25.21,25.21,25.19,25.2,30900.0,18.4779,18.4779,18.4632,18.4705,30900.0
2013-04-04 11:35:00,25.19,25.21,25.19,25.2,43800.0,18.4632,18.4779,18.4632,18.4705,43800.0
2013-04-04 11:40:00,25.19,25.21,25.19,25.2,49700.0,18.4632,18.4779,18.4632,18.4705,49700.0
2013-04-04 11:45:00,25.2,25.2,25.18,25.2,20200.0,18.4705,18.4705,18.4559,18.4705,20200.0
2013-04-04 11:50:00,25.19,25.2,25.16,25.17,21200.0,18.4632,18.4705,18.4412,18.4486,21200.0
2013-04-04 11:55:00,25.18,25.19,25.17,25.19,8800.0,18.4559,18.4632,18.4486,18.4632,8800.0
2013-04-04 12:00:00,25.19,25.19,25.15,25.15,25600.0,18.4632,18.4632,18.4339,18.4339,25600.0
2013-04-04 12:05:00,25.15,25.17,25.15,25.17,16100.0,18.4339,18.4486,18.4339,18.4486,16100.0
2013-04-04 12:10:00,25.17,25.17,25.16,25.17,15700.0,18.4486,18.4486,18.4412,18.4486,15700.0
2013-04-04 12:15:00,25.17,25.17,25.14,25.14,30400.0,18.4486,18.4486,18.4266,18.4266,30400.0
2013-04-04 12:20:00,25.14,25.15,25.13,25.13,5200.0,18.4266,18.4339,18.4192,18.4192,5200.0
2013-04-04 12:25:00,25.13,25.16,25.13,25.14,16000.0,18.4192,18.4412,18.4192,18.4266,16000.0
2013-04-04 12:30:00,25.15,25.16,25.14,25.15,109600.0,18.4339,18.4412,18.4266,18.4339,109600.0
2013-04-04 12:35:00,25.16,25.2,25.16,25.2,15200.0,18.4412,18.4705,18.4412,18.4705,15200.0
2013-04-04 12:40:00,25.2,25.21,25.14,25.14,63300.0,18.4705,18.4779,18.4266,18.4266,63300.0
2013-04-04 12:45:00,25.15,25.2,25.15,25.2,38000.0,18.4339,18.4705,18.4339,18.4705,38000.0
2013-04-04 12:50:00,25.2,25.2,25.19,25.2,11300.0,18.4705,18.4705,18.4632,18.4705,11300.0
2013-04-04 12:55:00,25.19,25.21,25.19,25.21,9500.0,18.4632,18.4779,18.4632,18.4779,9500.0
2013-04-04 13:00:00,25.22,25.22,25.19,25.19,15500.0,18.4852,18.4852,18.4632,18.4632,15500.0
2013-04-04 13:05:00,25.18,25.18,25.15,25.15,9300.0,18.4559,18.4559,18.4339,18.4339,9300.0
2013-04-04 13:10:00,25.15,25.15,25.14,25.14,2600.0,18.4339,18.4339,18.4266,18.4266,2600.0
2013-04-04 13:15:00,25.14,25.16,25.13,25.16,10800.0,18.4266,18.4412,18.4192,18.4412,10800.0
2013-04-04 13:20:00,25.16,25.18,25.15,25.18,20700.0,18.4412,18.4559,18.4339,18.4559,20700.0
2013-04-04 13:25:00,25.18,25.2,25.17,25.19,71000.0,18.4559,18.4705,18.4486,18.4632,71000.0
2013-04-04 13:30:00,25.2,25.21,25.18,25.19,33300.0,18.4705,18.4779,18.4559,18.4632,33300.0
2013-04-04 13:35:00,25.19,25.21,25.18,25.2,17900.0,18.4632,18.4779,18.4559,18.4705,17900.0
2013-04-04 13:40:00,25.21,25.21,25.17,25.2,106000.0,18.4779,18.4779,18.4486,18.4705,106000.0
2013-04-04 13:45:00,25.2,25.21,25.19,25.19,26500.0,18.4705,18.4779,18.4632,18.4632,26500.0
2013-04-04 13:50:00,25.2,25.21,25.19,25.2,20400.0,18.4705,18.4779,18.4632,18.4705,20400.0
2013-04-04 13:55:00,25.2,25.2,25.19,25.19,7600.0,18.4705,18.4705,18.4632,18.4632,7600.0
2013-04-04 14:00:00,25.19,25.19,25.18,25.18,8400.0,18.4632,18.4632,18.4559,18.4559,8400.0
2013-04-04 14:05:00,25.18,25.2,25.18,25.18,25500.0,18.4559,18.4705,18.4559,18.4559,25500.0
2013-04-04 14:10:00,25.18,25.19,25.18,25.18,2600.0,18.4559,18.4632,18.4559,18.4559,2600.0
2013-04-04 14:15:00,25.18,25.2,25.18,25.19,46600.0,18.4559,18.4705,18.4559,18.4632,46600.0
2013-04-04 14:20:00,25.2,25.2,25.18,25.18,55900.0,18.4705,18.4705,18.4559,18.4559,55900.0
2013-04-04 14:25:00,25.18,25.19,25.18,25.18,5800.0,18.4559,18.4632,18.4559,18.4559,5800.0
2013-04-04 14:30:00,25.18,25.19,25.18,25.18,68000.0,18.4559,18.4632,18.4559,18.4559,68000.0
2013-04-04 14:35:00,25.19,25.2,25.18,25.18,99400.0,18.4632,18.4705,18.4559,18.4559,99400.0
2013-04-04 14:40:00,25.18,25.2,25.17,25.19,33800.0,18.4559,18.4705,18.4486,18.4632,33800.0
2013-04-04 14:45:00,25.19,25.2,25.16,25.17,52800.0,18.4632,18.4705,18.4412,18.4486,52800.0
2013-04-04 14:50:00,25.17,25.18,25.16,25.16,22100.0,18.4486,18.4559,18.4412,18.4412,22100.0
2013-04-04 14:55:00,25.16,25.18,25.16,25.18,21500.0,18.4412,18.4559,18.4412,18.4559,21500.0
2013-04-04 15:00:00,25.18,25.19,25.18,25.19,5000.0,18.4559,18.4632,18.4559,18.4632,5000.0
2013-04-04 15:05:00,25.19,25.2,25.18,25.19,23200.0,18.4632,18.4705,18.4559,18.4632,23200.0
2013-04-04 15:10:00,25.19,25.2,25.18,25.2,21200.0,18.4632,18.4705,18.4559,18.4705,21200.0
2013-04-04 15:15:00,25.2,25.2,25.19,25.2,55700.0,18.4705,18.4705,18.4632,18.4705,55700.0
2013-04-04 15:20:00,25.2,25.22,25.19,25.22,111400.0,18.4705,18.4852,18.4632,18.4852,111400.0
2013-04-04 15:25:00,25.22,25.24,25.21,25.23,28200.0,18.4852,18.4999,18.4779,18.4925,28200.0
2013-04-04 15:30:00,25.23,25.25,25.23,25.25,47000.0,18.4925,18.5072,18.4925,18.5072,47000.0
2013-04-04 15:35:00,25.25,25.28,25.24,25.26,62100.0,18.5072,18.5292,18.4999,18.5145,62100.0
2013-04-04 15:40:00,25.25,25.27,25.23,25.26,143400.0,18.5072,18.5218,18.4925,18.5145,143400.0
2013-04-04 15:45:00,25.26,25.29,25.26,25.29,71900.0,18.5145,18.5365,18.5145,18.5365,71900.0
2013-04-04 15:50:00,25.28,25.31,25.28,25.31,107800.0,18.5292,18.5512,18.5292,18.5512,107800.0
2013-04-04 15:55:00,25.31,25.32,25.28,25.31,341200.0,18.5512,18.5585,18.5292,18.5512,341200.0
2013-04-05 09:30:00,25.09,25.12,24.98,25.05,48300.0,18.3899,18.4119,18.3093,18.3606,48300.0
2013-04-05 09:35:00,25.07,25.24,25.06,25.24,15100.0,18.3753,18.4999,18.3679,18.4999,15100.0
2013-04-05 09:40:00,25.23,25.24,25.14,25.16,9900.0,18.4925,18.4999,18.4266,18.4412,9900.0
2013-04-05 09:45:00,25.16,25.19,25.15,25.16,23100.0,18.4412,18.4632,18.4339,18.4412,23100.0
2013-04-05 09:50:00,25.15,25.16,25.06,25.06,26900.0,18.4339,18.4412,18.3679,18.3679,26900.0
2013-04-05 09:55:00,25.06,25.08,25.04,25.05,21400.0,18.3679,18.3826,18.3533,18.3606,21400.0
2013-04-05 10:00:00,25.06,25.09,25.05,25.07,41500.0,18.3679,18.3899,18.3606,18.3753,41500.0
2013-04-05 10:05:00,25.08,25.09,25.03,25.07,29400.0,18.3826,18.3899,18.3459,18.3753,29400.0
2013-04-05 10:10:00,25.06,25.09,25.06,25.09,14000.0,18.3679,18.3899,18.3679,18.3899,14000.0
2013-04-05 10:15:00,25.09,25.11,25.07,25.1,32000.0,18.3899,18.4046,18.3753,18.3972,32000.0
2013-04-05 10:20:00,25.1,25.13,25.07,25.07,22600.0,18.3972,18.4192,18.3753,18.3753,22600.0
2013-04-05 10:25:00,25.07,25.11,25.06,25.1,28000.0,18.3753,18.4046,18.3679,18.3972,28000.0
2013-04-05 10:30:00,25.1,25.15,25.1,25.11,27000.0,18.3972,18.4339,18.3972,18.4046,27000.0
2013-04-05 10:35:00,25.11,25.15,25.11,25.15,17900.0,18.4046,18.4339,18.4046,18.4339,17900.0
2013-04-05 10:40:00,25.14,25.15,25.12,25.14,16400.0,18.4266,18.4339,18.4119,18.4266,16400.0
2013-04-05 10:45:00,25.14,25.19,25.13,25.17,12500.0,18.4266,18.4632,18.4192,18.4486,12500.0
2013-04-05 10:50:00,25.18,25.19,25.16,25.19,9200.0,18.4559,18.4632,18.4412,18.4632,9200.0
2013-04-05 10:55:00,25.19,25.2,25.16,25.16,17800.0,18.4632,18.4705,18.4412,18.4412,17800.0
2013-04-05 11:00:00,25.16,25.21,25.16,25.21,11500.0,18.4412,18.4779,18.4412,18.4779,11500.0
2013-04-05 11:05:00,25.2,25.21,25.19,25.2,28400.0,18.4705,18.4779,18.4632,18.4705,28400.0
2013-04-05 11:10:00,25.19,25.21,25.19,25.21,20300.0,18.4632,18.4779,18.4632,18.4779,20300.0
2013-04-05 11:15:00,25.21,25.22,25.17,25.18,19700.0,18.4779,18.4852,18.4486,18.4559,19700.0
2013-04-05 11:20:00,25.18,25.2,25.17,25.18,32100.0,18.4559,18.4705,18.4486,18.4559,32100.0
2013-04-05 11:25:00,25.19,25.2,25.17,25.2,18500.0,18.4632,18.4705,18.4486,18.4705,18500.0
2013-04-05 11:30:00,25.21,25.24,25.2,25.24,18400.0,18.4779,18.4999,18.4705,18.4999,18400.0
2013-04-05 11:35:00,25.24,25.24,25.21,25.23,11300.0,18.4999,18.4999,18.4779,18.4925,11300.0
2013-04-05 11:40:00,25.22,25.23,25.22,25.23,2800.0,18.4852,18.4925,18.4852,18.4925,2800.0
2013-04-05 11:45:00,25.23,25.25,25.22,25.24,21300.0,18.4925,18.5072,18.4852,18.4999,21300.0
2013-04-05 11:50:00,25.24,25.24,25.2,25.21,16800.0,18.4999,18.4999,18.4705,18.4779,16800.0
2013-04-05 11:55:00,25.21,25.24,25.2,25.23,16100.0,18.4779,18.4999,18.4705,18.4925,16100.0
2013-04-05 12:00:00,25.23,25.23,25.21,25.21,29700.0,18.4925,18.4925,18.4779,18.4779,29700.0
2013-04-05 12:05:00,25.21,25.22,25.2,25.2,10900.0,18.4779,18.4852,18.4705,18.4705,10900.0
2013-04-05 12:10:00,25.2,25.21,25.2,25.21,2000.0,18.4705,18.4779,18.4705,18.4779,2000.0
2013-04-05 12:15:00,25.21,25.24,25.21,25.21,34200.0,18.4779,18.4999,18.4779,18.4779,34200.0
2013-04-05 12:20:00,25.21,25.22,25.2,25.21,27500.0,18.4779,18.4852,18.4705,18.4779,27500.0
2013-04-05 12:25:00,25.2,25.21,25.2,25.2,20600.0,18.4705,18.4779,18.4705,18.4705,20600.0
2013-04-05 12:30:00,25.21,25.22,25.21,25.21,31300.0,18.4779,18.4852,18.4779,18.4779,31300.0
2013-04-05 12:35:00,25.21,25.22,25.2,25.21,24500.0,18.4779,18.4852,18.4705,18.4779,24500.0
2013-04-05 12:40:00,25.21,25.21,25.2,25.2,13000.0,18.4779,18.4779,18.4705,18.4705,13000.0
2013-04-05 12:45:00,25.2,25.22,25.2,25.2,24700.0,18.4705,18.4852,18.4705,18.4705,24700.0
2013-04-05 12:50:00,25.2,25.22,25.2,25.21,311600.0,18.4705,18.4852,18.4705,18.4779,311600.0
2013-04-05 12:55:00,25.21,25.22,25.21,25.21,8200.0,18.4779,18.4852,18.4779,18.4779,8200.0
2013-04-05 13:00:00,25.21,25.22,25.2,25.2,25900.0,18.4779,18.4852,18.4705,18.4705,25900.0
2013-04-05 13:05:00,25.2,25.21,25.2,25.21,14600.0,18.4705,18.4779,18.4705,18.4779,14600.0
2013-04-05 13:10:00,25.2,25.21,25.2,25.2,109800.0,18.4705,18.4779,18.4705,18.4705,109800.0
2013-04-05 13:15:00,25.2,25.22,25.19,25.19,30200.0,18.4705,18.4852,18.4632,18.4632,30200.0
2013-04-05 13:20:00,25.2,25.21,25.19,25.19,16400.0,18.4705,18.4779,18.4632,18.4632,16400.0
2013-04-05 13:25:00,25.19,25.2,25.18,25.19,16000.0,18.4632,18.4705,18.4559,18.4632,16000.0
2013-04-05 13:30:00,25.2,25.2,25.19,25.19,10400.0,18.4705,18.4705,18.4632,18.4632,10400.0
2013-04-05 13:35:00,25.19,25.19,25.17,25.18,18200.0,18.4632,18.4632,18.4486,18.4559,18200.0
2013-04-05 13:40:00,25.19,25.2,25.18,25.19,16600.0,18.4632,18.4705,18.4559,18.4632,16600.0
2013-04-05 13:45:00,25.19,25.2,25.17,25.17,23200.0,18.4632,18.4705,18.4486,18.4486,23200.0
2013-04-05 13:50:00,25.17,25.19,25.17,25.19,38000.0,18.4486,18.4632,18.4486,18.4632,38000.0
2013-04-05 13:55:00,25.18,25.19,25.18,25.19,13800.0,18.4559,18.4632,18.4559,18.4632,13800.0
2013-04-05 14:00:00,25.19,25.2,25.18,25.18,45100.0,18.4632,18.4705,18.4559,18.4559,45100.0
2013-04-05 14:05:00,25.18,25.2,25.17,25.18,92600.0,18.4559,18.4705,18.4486,18.4559,92600.0
2013-04-05 14:10:00,25.18,25.18,25.16,25.16,38200.0,18.4559,18.4559,18.4412,18.4412,38200.0
2013-04-05 14:15:00,25.16,25.16,25.14,25.15,8300.0,18.4412,18.4412,18.4266,18.4339,8300.0
2013-04-05 14:20:00,25.16,25.17,25.15,25.16,6500.0,18.4412,18.4486,18.4339,18.4412,6500.0
2013-04-05 14:25:00,25.16,25.2,25.16,25.19,10400.0,18.4412,18.4705,18.4412,18.4632,10400.0
2013-04-05 14:30:00,25.19,25.21,25.18,25.21,14600.0,18.4632,18.4779,18.4559,18.4779,14600.0
2013-04-05 14:35:00,25.21,25.21,25.19,25.2,33000.0,18.4779,18.4779,18.4632,18.4705,33000.0
2013-04-05 14:40:00,25.2,25.21,25.19,25.2,14200.0,18.4705,18.4779,18.4632,18.4705,14200.0
2013-04-05 14:45:00,25.2,25.21,25.19,25.2,15500.0,18.4705,18.4779,18.4632,18.4705,15500.0
2013-04-05 14:50:00,25.2,25.21,25.19,25.21,19600.0,18.4705,18.4779,18.4632,18.4779,19600.0
2013-04-05 14:55:00,25.22,25.22,25.19,25.21,14400.0,18.4852,18.4852,18.4632,18.4779,14400.0
2013-04-05 15:00:00,25.21,25.23,25.2,25.23,61100.0,18.4779,18.4925,18.4705,18.4925,61100.0
2013-04-05 15:05:00,25.23,25.26,25.22,25.26,17600.0,18.4925,18.5145,18.4852,18.5145,17600.0
2013-04-05 15:10:00,25.26,25.26,25.25,25.26,5700.0,18.5145,18.5145,18.5072,18.5145,5700.0
2013-04-05 15:15:00,25.26,25.28,25.26,25.28,19100.0,18.5145,18.5292,18.5145,18.5292,19100.0
2013-04-05 15:20:00,25.28,25.28,25.25,25.25,46800.0,18.5292,18.5292,18.5072,18.5072,46800.0
2013-04-05 15:25:00,25.25,25.26,25.25,25.25,10700.0,18.5072,18.5145,18.5072,18.5072,10700.0
2013-04-05 15:30:00,25.26,25.29,25.25,25.27,46600.0,18.5145,18.5365,18.5072,18.5218,46600.0
2013-04-05 15:35:00,25.26,25.31,25.26,25.3,58700.0,18.5145,18.5512,18.5145,18.5438,58700.0
2013-04-05 15:40:00,25.29,25.32,25.28,25.3,53000.0,18.5365,18.5585,18.5292,18.5438,53000.0
2013-04-05 15:45:00,25.31,25.35,25.3,25.34,25000.0,18.5512,18.5805,18.5438,18.5732,25000.0
2013-04-05 15:50:00,25.34,25.35,25.33,25.35,72600.0,18.5732,18.5805,18.5658,18.5805,72600.0
2013-04-05 15:55:00,25.35,25.38,25.35,25.37,204200.0,18.5805,18.6025,18.5805,18.5951,204200.0
2013-04-08 09:30:00,25.34,25.4,25.31,25.37,37000.0,18.5732,18.6171,18.5512,18.5951,37000.0
2013-04-08 09:35:00,25.36,25.4,25.36,25.39,12300.0,18.5878,18.6171,18.5878,18.6098,12300.0
2013-04-08 09:40:00,25.4,25.44,25.4,25.44,21200.0,18.6171,18.6464,18.6171,18.6464,21200.0
2013-04-08 09:45:00,25.43,25.51,25.42,25.5,89100.0,18.6391,18.6978,18.6318,18.6904,89100.0
2013-04-08 09:50:00,25.5,25.54,25.47,25.49,60100.0,18.6904,18.7197,18.6684,18.6831,60100.0
2013-04-08 09:55:00,25.49,25.49,25.39,25.4,27800.0,18.6831,18.6831,18.6098,18.6171,27800.0
2013-04-08 10:00:00,25.4,25.5,25.4,25.49,44400.0,18.6171,18.6904,18.6171,18.6831,44400.0
2013-04-08 10:05:00,25.49,25.56,25.49,25.56,57700.0,18.6831,18.7344,18.6831,18.7344,57700.0
2013-04-08 10:10:00,25.55,25.57,25.55,25.55,60800.0,18.7271,18.7417,18.7271,18.7271,60800.0
2013-04-08 10:15:00,25.55,25.56,25.53,25.54,68500.0,18.7271,18.7344,18.7124,18.7197,68500.0
2013-04-08 10:20:00,25.54,25.57,25.54,25.55,84700.0,18.7197,18.7417,18.7197,18.7271,84700.0
2013-04-08 10:25:00,25.55,25.55,25.52,25.55,355600.0,18.7271,18.7271,18.7051,18.7271,355600.0
2013-04-08 10:30:00,25.55,25.57,25.54,25.54,16700.0,18.7271,18.7417,18.7197,18.7197,16700.0
2013-04-08 10:35:00,25.54,25.55,25.53,25.54,25000.0,18.7197,18.7271,18.7124,18.7197,25000.0
2013-04-08 10:40:00,25.54,25.6,25.53,25.59,41300.0,18.7197,18.7637,18.7124,18.7564,41300.0
2013-04-08 10:45:00,25.59,25.61,25.58,25.58,54100.0,18.7564,18.7711,18.7491,18.7491,54100.0
2013-04-08 10:50:00,25.57,25.58,25.56,25.56,164200.0,18.7417,18.7491,18.7344,18.7344,164200.0
2013-04-08 10:55:00,25.56,25.58,25.55,25.57,65200.0,18.7344,18.7491,18.7271,18.7417,65200.0
2013-04-08 11:00:00,25.57,25.57,25.52,25.52,90900.0,18.7417,18.7417,18.7051,18.7051,90900.0
2013-04-08 11:05:00,25.52,25.53,25.51,25.52,41400.0,18.7051,18.7124,18.6978,18.7051,41400.0
2013-04-08 11:10:00,25.51,25.52,25.47,25.49,163500.0,18.6978,18.7051,18.6684,18.6831,163500.0
2013-04-08 11:15:00,25.49,25.5,25.48,25.5,48900.0,18.6831,18.6904,18.6758,18.6904,48900.0
2013-04-08 11:20:00,25.5,25.55,25.49,25.55,160400.0,18.6904,18.7271,18.6831,18.7271,160400.0
2013-04-08 11:25:00,25.55,25.57,25.54,25.57,10300.0,18.7271,18.7417,18.7197,18.7417,10300.0
2013-04-08 11:30:00,25.57,25.57,25.55,25.55,15000.0,18.7417,18.7417,18.7271,18.7271,15000.0
2013-04-08 11:35:00,25.55,25.56,25.54,25.55,30800.0,18.7271,18.7344,18.7197,18.7271,30800.0
2013-04-08 11:40:00,25.56,25.57,25.55,25.57,11500.0,18.7344,18.7417,18.7271,18.7417,11500.0
2013-04-08 11:45:00,25.57,25.57,25.55,25.55,5800.0,18.7417,18.7417,18.7271,18.7271,5800.0
2013-04-08 11:50:00,25.55,25.57,25.55,25.55,20800.0,18.7271,18.7417,18.7271,18.7271,20800.0
2013-04-08 11:55:00,25.56,25.58,25.56,25.56,9700.0,18.7344,18.7491,18.7344,18.7344,9700.0
2013-04-08 12:00:00,25.56,25.57,25.55,25.56,6500.0,18.7344,18.7417,18.7271,18.7344,6500.0
2013-04-08 12:05:00,25.57,25.57,25.56,25.56,1800.0,18.7417,18.7417,18.7344,18.7344,1800.0
2013-04-08 12:10:00,25.57,25.58,25.56,25.58,7600.0,18.7417,18.7491,18.7344,18.7491,7600.0
2013-04-08 12:15:00,25.57,25.58,25.56,25.57,12600.0,18.7417,18.7491,18.7344,18.7417,12600.0
2013-04-08 12:20:00,25.57,25.57,25.55,25.55,17000.0,18.7417,18.7417,18.7271,18.7271,17000.0
2013-04-08 12:25:00,25.56,25.57,25.55,25.57,18500.0,18.7344,18.7417,18.7271,18.7417,18500.0
2013-04-08 12:30:00,25.57,25.6,25.57,25.6,12000.0,18.7417,18.7637,18.7417,18.7637,12000.0
2013-04-08 12:35:00,25.6,25.61,25.6,25.61,15300.0,18.7637,18.7711,18.7637,18.7711,15300.0
2013-04-08 12:40:00,25.6,25.61,25.6,25.6,15300.0,18.7637,18.7711,18.7637,18.7637,15300.0
2013-04-08 12:45:00,25.61,25.65,25.6,25.64,82400.0,18.7711,18.8004,18.7637,18.793,82400.0
2013-04-08 12:50:00,25.65,25.66,25.63,25.66,89000.0,18.8004,18.8077,18.7857,18.8077,89000.0
2013-04-08 12:55:00,25.66,25.67,25.62,25.62,119900.0,18.8077,18.815,18.7784,18.7784,119900.0
2013-04-08 13:00:00,25.62,25.63,25.59,25.59,60600.0,18.7784,18.7857,18.7564,18.7564,60600.0
2013-04-08 13:05:00,25.59,25.59,25.58,25.58,1200.0,18.7564,18.7564,18.7491,18.7491,1200.0
2013-04-08 13:10:00,25.59,25.6,25.58,25.58,124700.0,18.7564,18.7637,18.7491,18.7491,124700.0
2013-04-08 13:15:00,25.57,25.57,25.55,25.56,24900.0,18.7417,18.7417,18.7271,18.7344,24900.0
2013-04-08 13:20:00,25.57,25.57,25.55,25.55,9100.0,18.7417,18.7417,18.7271,18.7271,9100.0
2013-04-08 13:25:00,25.55,25.56,25.53,25.55,16400.0,18.7271,18.7344,18.7124,18.7271,16400.0
2013-04-08 13:30:00,25.54,25.57,25.53,25.57,71400.0,18.7197,18.7417,18.7124,18.7417,71400.0
2013-04-08 13:35:00,25.57,25.57,25.53,25.53,14200.0,18.7417,18.7417,18.7124,18.7124,14200.0
2013-04-08 13:40:00,25.54,25.56,25.53,25.56,30900.0,18.7197,18.7344,18.7124,18.7344,30900.0
2013-04-08 13:45:00,25.56,25.57,25.55,25.57,32100.0,18.7344,18.7417,18.7271,18.7417,32100.0
2013-04-08 13:50:00,25.57,25.58,25.57,25.58,128500.0,18.7417,18.7491,18.7417,18.7491,128500.0
2013-04-08 13:55:00,25.58,25.59,25.57,25.57,37600.0,18.7491,18.7564,18.7417,18.7417,37600.0
2013-04-08 14:00:00,25.58,25.6,25.58,25.6,8000.0,18.7491,18.7637,18.7491,18.7637,8000.0
2013-04-08 14:05:00,25.59,25.6,25.58,25.59,12600.0,18.7564,18.7637,18.7491,18.7564,12600.0
2013-04-08 14:10:00,25.58,25.6,25.58,25.6,58100.0,18.7491,18.7637,18.7491,18.7637,58100.0
2013-04-08 14:15:00,25.59,25.6,25.58,25.58,40200.0,18.7564,18.7637,18.7491,18.7491,40200.0
2013-04-08 14:20:00,25.58,25.59,25.57,25.57,16800.0,18.7491,18.7564,18.7417,18.7417,16800.0
2013-04-08 14:25:00,25.57,25.58,25.56,25.57,15300.0,18.7417,18.7491,18.7344,18.7417,15300.0
2013-04-08 14:30:00,25.57,25.57,25.55,25.56,34900.0,18.7417,18.7417,18.7271,18.7344,34900.0
2013-04-08 14:35:00,25.56,25.58,25.55,25.58,26500.0,18.7344,18.7491,18.7271,18.7491,26500.0
2013-04-08 14:40:00,25.58,25.58,25.55,25.56,42000.0,18.7491,18.7491,18.7271,18.7344,42000.0
2013-04-08 14:45:00,25.56,25.58,25.56,25.56,16900.0,18.7344,18.7491,18.7344,18.7344,16900.0
2013-04-08 14:50:00,25.57,25.57,25.55,25.56,15900.0,18.7417,18.7417,18.7271,18.7344,15900.0
2013-04-08 14:55:00,25.56,25.57,25.54,25.54,160500.0,18.7344,18.7417,18.7197,18.7197,160500.0
2013-04-08 15:00:00,25.54,25.55,25.54,25.55,28100.0,18.7197,18.7271,18.7197,18.7271,28100.0
2013-04-08 15:05:00,25.55,25.55,25.53,25.53,44300.0,18.7271,18.7271,18.7124,18.7124,44300.0
2013-04-08 15:10:00,25.54,25.54,25.51,25.53,86200.0,18.7197,18.7197,18.6978,18.7124,86200.0
2013-04-08 15:15:00,25.53,25.53,25.52,25.53,35200.0,18.7124,18.7124,18.7051,18.7124,35200.0
2013-04-08 15:20:00,25.53,25.56,25.52,25.56,34900.0,18.7124,18.7344,18.7051,18.7344,34900.0
2013-04-08 15:25:00,25.57,25.6,25.57,25.58,128900.0,18.7417,18.7637,18.7417,18.7491,128900.0
2013-04-08 15:30:00,25.58,25.59,25.57,25.59,8300.0,18.7491,18.7564,18.7417,18.7564,8300.0
2013-04-08 15:35:00,25.58,25.62,25.58,25.62,444800.0,18.7491,18.7784,18.7491,18.7784,444800.0
2013-04-08 15:40:00,25.62,25.62,25.58,25.59,81700.0,18.7784,18.7784,18.7491,18.7564,81700.0
2013-04-08 15:45:00,25.59,25.62,25.59,25.61,997000.0,18.7564,18.7784,18.7564,18.7711,997000.0
2013-04-08 15:50:00,25.61,25.62,25.6,25.62,80200.0,18.7711,18.7784,18.7637,18.7784,80200.0
2013-04-08 15:55:00,25.62,25.64,25.62,25.62,141400.0,18.7784,18.793,18.7784,18.7784,141400.0
2013-04-09 09:30:00,25.67,25.73,25.66,25.73,44900.0,18.815,18.859,18.8077,18.859,44900.0
2013-04-09 09:35:00,25.73,25.78,25.73,25.74,19500.0,18.859,18.8957,18.859,18.8663,19500.0
2013-04-09 09:40:00,25.73,25.73,25.64,25.65,31500.0,18.859,18.859,18.793,18.8004,31500.0
2013-04-09 09:45:00,25.66,25.66,25.63,25.64,71200.0,18.8077,18.8077,18.7857,18.793,71200.0
2013-04-09 09:50:00,25.64,25.64,25.51,25.57,86000.0,18.793,18.793,18.6978,18.7417,86000.0
2013-04-09 09:55:00,25.57,25.59,25.57,25.59,7100.0,18.7417,18.7564,18.7417,18.7564,7100.0
2013-04-09 10:00:00,25.59,25.61,25.56,25.59,71600.0,18.7564,18.7711,18.7344,18.7564,71600.0
2013-04-09 10:05:00,25.59,25.59,25.54,25.54,54000.0,18.7564,18.7564,18.7197,18.7197,54000.0
2013-04-09 10:10:00,25.55,25.57,25.54,25.57,55800.0,18.7271,18.7417,18.7197,18.7417,55800.0
2013-04-09 10:15:00,25.57,25.58,25.54,25.56,37700.0,18.7417,18.7491,18.7197,18.7344,37700.0
2013-04-09 10:20:00,25.55,25.56,25.5,25.5,38600.0,18.7271,18.7344,18.6904,18.6904,38600.0
2013-04-09 10:25:00,25.5,25.52,25.5,25.52,43800.0,18.6904,18.7051,18.6904,18.7051,43800.0
2013-04-09 10:30:00,25.53,25.63,25.53,25.63,112000.0,18.7124,18.7857,18.7124,18.7857,112000.0
2013-04-09 10:35:00,25.63,25.67,25.63,25.64,49400.0,18.7857,18.815,18.7857,18.793,49400.0
2013-04-09 10:40:00,25.64,25.64,25.63,25.64,3500.0,18.793,18.793,18.7857,18.793,3500.0
2013-04-09 10:45:00,25.64,25.64,25.61,25.62,16200.0,18.793,18.793,18.7711,18.7784,16200.0
2013-04-09 10:50:00,25.61,25.62,25.59,25.6,25400.0,18.7711,18.7784,18.7564,18.7637,25400.0
2013-04-09 10:55:00,25.6,25.62,25.6,25.62,10500.0,18.7637,18.7784,18.7637,18.7784,10500.0
2013-04-09 11:00:00,25.62,25.63,25.59,25.6,27700.0,18.7784,18.7857,18.7564,18.7637,27700.0
2013-04-09 11:05:00,25.6,25.6,25.55,25.56,36800.0,18.7637,18.7637,18.7271,18.7344,36800.0
2013-04-09 11:10:00,25.57,25.6,25.57,25.6,7400.0,18.7417,18.7637,18.7417,18.7637,7400.0
2013-04-09 11:15:00,25.6,25.6,25.57,25.57,11200.0,18.7637,18.7637,18.7417,18.7417,11200.0
2013-04-09 11:20:00,25.57,25.58,25.56,25.58,7300.0,18.7417,18.7491,18.7344,18.7491,7300.0
2013-04-09 11:25:00,25.57,25.59,25.57,25.59,5600.0,18.7417,18.7564,18.7417,18.7564,5600.0
2013-04-09 11:30:00,25.6,25.6,25.55,25.58,65400.0,18.7637,18.7637,18.7271,18.7491,65400.0
2013-04-09 11:35:00,25.58,25.58,25.58,25.58,2500.0,18.7491,18.7491,18.7491,18.7491,2500.0
2013-04-09 11:40:00,25.57,25.6,25.57,25.6,5300.0,18.7417,18.7637,18.7417,18.7637,5300.0
2013-04-09 11:45:00,25.6,25.6,25.58,25.59,22200.0,18.7637,18.7637,18.7491,18.7564,22200.0
2013-04-09 11:50:00,25.59,25.61,25.58,25.61,64900.0,18.7564,18.7711,18.7491,18.7711,64900.0
2013-04-09 11:55:00,25.61,25.69,25.61,25.69,25400.0,18.7711,18.8297,18.7711,18.8297,25400.0
2013-04-09 12:00:00,25.69,25.69,25.66,25.67,25800.0,18.8297,18.8297,18.8077,18.815,25800.0
2013-04-09 12:05:00,25.67,25.68,25.66,25.66,207400.0,18.815,18.8224,18.8077,18.8077,207400.0
2013-04-09 12:10:00,25.67,25.74,25.67,25.74,30400.0,18.815,18.8663,18.815,18.8663,30400.0
2013-04-09 12:15:00,25.74,25.76,25.73,25.76,52200.0,18.8663,18.881,18.859,18.881,52200.0
2013-04-09 12:20:00,25.76,25.76,25.72,25.73,20200.0,18.881,18.881,18.8517,18.859,20200.0
2013-04-09 12:25:00,25.73,25.75,25.72,25.74,9500.0,18.859,18.8737,18.8517,18.8663,9500.0
2013-04-09 12:30:00,25.74,25.75,25.74,25.74,8400.0,18.8663,18.8737,18.8663,18.8663,8400.0
2013-04-09 12:35:00,25.74,25.75,25.73,25.73,37600.0,18.8663,18.8737,18.859,18.859,37600.0
2013-04-09 12:40:00,25.73,25.73,25.71,25.71,31200.0,18.859,18.859,18.8443,18.8443,31200.0
2013-04-09 12:45:00,25.71,25.71,25.69,25.7,20200.0,18.8443,18.8443,18.8297,18.837,20200.0
2013-04-09 12:50:00,25.7,25.7,25.68,25.69,17200.0,18.837,18.837,18.8224,18.8297,17200.0
2013-04-09 12:55:00,25.7,25.71,25.69,25.71,15200.0,18.837,18.8443,18.8297,18.8443,15200.0
2013-04-09 13:00:00,25.71,25.73,25.71,25.72,128600.0,18.8443,18.859,18.8443,18.8517,128600.0
2013-04-09 13:05:00,25.72,25.73,25.72,25.73,10400.0,18.8517,18.859,18.8517,18.859,10400.0
2013-04-09 13:10:00,25.72,25.74,25.72,25.74,13100.0,18.8517,18.8663,18.8517,18.8663,13100.0
2013-04-09 13:15:00,25.74,25.78,25.73,25.76,18800.0,18.8663,18.8957,18.859,18.881,18800.0
2013-04-09 13:20:00,25.76,25.78,25.76,25.78,29600.0,18.881,18.8957,18.881,18.8957,29600.0
2013-04-09 13:25:00,25.78,25.82,25.78,25.79,22800.0,18.8957,18.925,18.8957,18.903,22800.0
2013-04-09 13:30:00,25.79,25.8,25.78,25.8,18800.0,18.903,18.9103,18.8957,18.9103,18800.0
2013-04-09 13:35:00,25.8,25.8,25.79,25.79,6800.0,18.9103,18.9103,18.903,18.903,6800.0
2013-04-09 13:40:00,25.8,25.83,25.8,25.83,18800.0,18.9103,18.9323,18.9103,18.9323,18800.0
2013-04-09 13:45:00,25.83,25.86,25.81,25.82,118900.0,18.9323,18.9543,18.9176,18.925,118900.0
2013-04-09 13:50:00,25.83,25.83,25.82,25.83,29800.0,18.9323,18.9323,18.925,18.9323,29800.0
2013-04-09 13:55:00,25.83,25.84,25.82,25.83,9300.0,18.9323,18.9396,18.925,18.9323,9300.0
2013-04-09 14:00:00,25.82,25.83,25.81,25.83,35500.0,18.925,18.9323,18.9176,18.9323,35500.0
2013-04-09 14:05:00,25.82,25.84,25.82,25.84,14800.0,18.925,18.9396,18.925,18.9396,14800.0
2013-04-09 14:10:00,25.83,25.84,25.83,25.84,14000.0,18.9323,18.9396,18.9323,18.9396,14000.0
2013-04-09 14:15:00,25.84,25.85,25.82,25.83,52100.0,18.9396,18.947,18.925,18.9323,52100.0
2013-04-09 14:20:00,25.82,25.84,25.82,25.84,7800.0,18.925,18.9396,18.925,18.9396,7800.0
2013-04-09 14:25:00,25.84,25.86,25.84,25.85,27200.0,18.9396,18.9543,18.9396,18.947,27200.0
2013-04-09 14:30:00,25.84,25.86,25.84,25.86,24400.0,18.9396,18.9543,18.9396,18.9543,24400.0
2013-04-09 14:35:00,25.85,25.88,25.85,25.88,33700.0,18.947,18.969,18.947,18.969,33700.0
2013-04-09 14:40:00,25.88,25.93,25.88,25.88,189300.0,18.969,19.0056,18.969,18.969,189300.0
2013-04-09 14:45:00,25.88,25.88,25.85,25.87,30900.0,18.969,18.969,18.947,18.9616,30900.0
2013-04-09 14:50:00,25.87,25.9,25.86,25.89,40800.0,18.9616,18.9836,18.9543,18.9763,40800.0
2013-04-09 14:55:00,25.9,25.9,25.87,25.87,32800.0,18.9836,18.9836,18.9616,18.9616,32800.0
2013-04-09 15:00:00,25.87,25.88,25.79,25.79,161600.0,18.9616,18.969,18.903,18.903,161600.0
2013-04-09 15:05:00,25.79,25.82,25.78,25.78,47200.0,18.903,18.925,18.8957,18.8957,47200.0
2013-04-09 15:10:00,25.78,25.78,25.69,25.72,135300.0,18.8957,18.8957,18.8297,18.8517,135300.0
2013-04-09 15:15:00,25.72,25.72,25.7,25.7,88500.0,18.8517,18.8517,18.837,18.837,88500.0
2013-04-09 15:20:00,25.7,25.71,25.67,25.68,129600.0,18.837,18.8443,18.815,18.8224,129600.0
2013-04-09 15:25:00,25.69,25.72,25.69,25.7,62900.0,18.8297,18.8517,18.8297,18.837,62900.0
2013-04-09 15:30:00,25.71,25.73,25.7,25.72,91300.0,18.8443,18.859,18.837,18.8517,91300.0
2013-04-09 15:35:00,25.73,25.73,25.7,25.71,72800.0,18.859,18.859,18.837,18.8443,72800.0
2013-04-09 15:40:00,25.71,25.76,25.71,25.76,66300.0,18.8443,18.881,18.8443,18.881,66300.0
2013-04-09 15:45:00,25.75,25.76,25.75,25.76,73100.0,18.8737,18.881,18.8737,18.881,73100.0
2013-04-09 15:50:00,25.76,25.81,25.74,25.8,151500.0,18.881,18.9176,18.8663,18.9103,151500.0
2013-04-09 15:55:00,25.8,25.8,25.74,25.75,165900.0,18.9103,18.9103,18.8663,18.8737,165900.0
2013-04-10 09:30:00,25.6,25.66,25.01,25.02,217300.0,18.7637,18.8077,18.3313,18.3386,217300.0
2013-04-10 09:35:00,25.02,25.06,24.87,24.94,197000.0,18.3386,18.3679,18.2287,18.28,197000.0
2013-04-10 09:40:00,24.94,25.16,24.93,25.09,257200.0,18.28,18.4412,18.2726,18.3899,257200.0
2013-04-10 09:45:00,25.11,25.21,25.07,25.18,87400.0,18.4046,18.4779,18.3753,18.4559,87400.0
2013-04-10 09:50:00,25.18,25.44,25.18,25.42,190900.0,18.4559,18.6464,18.4559,18.6318,190900.0
2013-04-10 09:55:00,25.43,25.47,25.23,25.36,140700.0,18.6391,18.6684,18.4925,18.5878,140700.0
2013-04-10 10:00:00,25.38,25.41,25.28,25.29,31800.0,18.6025,18.6245,18.5292,18.5365,31800.0
2013-04-10 10:05:00,25.3,25.31,25.23,25.23,55000.0,18.5438,18.5512,18.4925,18.4925,55000.0
2013-04-10 10:10:00,25.23,25.27,25.18,25.25,147500.0,18.4925,18.5218,18.4559,18.5072,147500.0
2013-04-10 10:15:00,25.24,25.27,25.2,25.2,53900.0,18.4999,18.5218,18.4705,18.4705,53900.0
2013-04-10 10:20:00,25.2,25.2,25.13,25.15,56800.0,18.4705,18.4705,18.4192,18.4339,56800.0
2013-04-10 10:25:00,25.17,25.17,25.14,25.16,53100.0,18.4486,18.4486,18.4266,18.4412,53100.0
2013-04-10 10:30:00,25.16,25.17,25.14,25.15,67400.0,18.4412,18.4486,18.4266,18.4339,67400.0
2013-04-10 10:35:00,25.15,25.19,25.15,25.18,95300.0,18.4339,18.4632,18.4339,18.4559,95300.0
2013-04-10 10:40:00,25.18,25.21,25.17,25.21,96700.0,18.4559,18.4779,18.4486,18.4779,96700.0
2013-04-10 10:45:00,25.21,25.21,25.2,25.2,30400.0,18.4779,18.4779,18.4705,18.4705,30400.0
2013-04-10 10:50:00,25.2,25.22,25.2,25.21,21900.0,18.4705,18.4852,18.4705,18.4779,21900.0
2013-04-10 10:55:00,25.21,25.25,25.2,25.25,27300.0,18.4779,18.5072,18.4705,18.5072,27300.0
2013-04-10 11:00:00,25.25,25.25,25.2,25.22,103600.0,18.5072,18.5072,18.4705,18.4852,103600.0
2013-04-10 11:05:00,25.22,25.25,25.21,25.25,26100.0,18.4852,18.5072,18.4779,18.5072,26100.0
2013-04-10 11:10:00,25.24,25.3,25.24,25.3,97200.0,18.4999,18.5438,18.4999,18.5438,97200.0
2013-04-10 11:15:00,25.3,25.32,25.29,25.32,32500.0,18.5438,18.5585,18.5365,18.5585,32500.0
2013-04-10 11:20:00,25.31,25.39,25.31,25.39,28600.0,18.5512,18.6098,18.5512,18.6098,28600.0
2013-04-10 11:25:00,25.39,25.41,25.38,25.4,36200.0,18.6098,18.6245,18.6025,18.6171,36200.0
2013-04-10 11:30:00,25.41,25.45,25.4,25.45,38100.0,18.6245,18.6538,18.6171,18.6538,38100.0
2013-04-10 11:35:00,25.45,25.49,25.44,25.46,72300.0,18.6538,18.6831,18.6464,18.6611,72300.0
2013-04-10 11:40:00,25.46,25.5,25.46,25.47,68700.0,18.6611,18.6904,18.6611,18.6684,68700.0
2013-04-10 11:45:00,25.46,25.47,25.46,25.47,14900.0,18.6611,18.6684,18.6611,18.6684,14900.0
2013-04-10 11:50:00,25.46,25.55,25.46,25.55,53300.0,18.6611,18.7271,18.6611,18.7271,53300.0
2013-04-10 11:55:00,25.55,25.55,25.46,25.47,66900.0,18.7271,18.7271,18.6611,18.6684,66900.0
2013-04-10 12:00:00,25.46,25.47,25.46,25.46,24700.0,18.6611,18.6684,18.6611,18.6611,24700.0
2013-04-10 12:05:00,25.46,25.47,25.46,25.47,37300.0,18.6611,18.6684,18.6611,18.6684,37300.0
2013-04-10 12:10:00,25.46,25.48,25.46,25.46,44900.0,18.6611,18.6758,18.6611,18.6611,44900.0
2013-04-10 12:15:00,25.47,25.47,25.46,25.46,28100.0,18.6684,18.6684,18.6611,18.6611,28100.0
2013-04-10 12:20:00,25.47,25.47,25.4,25.41,66700.0,18.6684,18.6684,18.6171,18.6245,66700.0
2013-04-10 12:25:00,25.4,25.42,25.39,25.42,23100.0,18.6171,18.6318,18.6098,18.6318,23100.0
2013-04-10 12:30:00,25.41,25.45,25.41,25.43,60400.0,18.6245,18.6538,18.6245,18.6391,60400.0
2013-04-10 12:35:00,25.43,25.52,25.43,25.51,36300.0,18.6391,18.7051,18.6391,18.6978,36300.0
2013-04-10 12:40:00,25.5,25.5,25.48,25.5,20400.0,18.6904,18.6904,18.6758,18.6904,20400.0
2013-04-10 12:45:00,25.5,25.5,25.45,25.46,24300.0,18.6904,18.6904,18.6538,18.6611,24300.0
2013-04-10 12:50:00,25.47,25.47,25.45,25.45,14200.0,18.6684,18.6684,18.6538,18.6538,14200.0
2013-04-10 12:55:00,25.46,25.47,25.45,25.47,19300.0,18.6611,18.6684,18.6538,18.6684,19300.0
2013-04-10 13:00:00,25.46,25.47,25.41,25.41,27800.0,18.6611,18.6684,18.6245,18.6245,27800.0
2013-04-10 13:05:00,25.42,25.42,25.41,25.42,14900.0,18.6318,18.6318,18.6245,18.6318,14900.0
2013-04-10 13:10:00,25.41,25.42,25.41,25.41,9600.0,18.6245,18.6318,18.6245,18.6245,9600.0
2013-04-10 13:15:00,25.42,25.42,25.4,25.4,23700.0,18.6318,18.6318,18.6171,18.6171,23700.0
2013-04-10 13:20:00,25.4,25.41,25.37,25.41,58600.0,18.6171,18.6245,18.5951,18.6245,58600.0
2013-04-10 13:25:00,25.41,25.44,25.41,25.42,20200.0,18.6245,18.6464,18.6245,18.6318,20200.0
2013-04-10 13:30:00,25.43,25.44,25.4,25.42,40500.0,18.6391,18.6464,18.6171,18.6318,40500.0
2013-04-10 13:35:00,25.42,25.42,25.4,25.41,8100.0,18.6318,18.6318,18.6171,18.6245,8100.0
2013-04-10 13:40:00,25.4,25.41,25.39,25.39,24700.0,18.6171,18.6245,18.6098,18.6098,24700.0
2013-04-10 13:45:00,25.39,25.4,25.38,25.38,27600.0,18.6098,18.6171,18.6025,18.6025,27600.0
2013-04-10 13:50:00,25.39,25.39,25.35,25.38,61000.0,18.6098,18.6098,18.5805,18.6025,61000.0
2013-04-10 13:55:00,25.38,25.4,25.38,25.39,32000.0,18.6025,18.6171,18.6025,18.6098,32000.0
2013-04-10 14:00:00,25.4,25.41,25.39,25.41,39600.0,18.6171,18.6245,18.6098,18.6245,39600.0
2013-04-10 14:05:00,25.41,25.41,25.4,25.4,10400.0,18.6245,18.6245,18.6171,18.6171,10400.0
2013-04-10 14:10:00,25.41,25.41,25.37,25.37,52900.0,18.6245,18.6245,18.5951,18.5951,52900.0
2013-04-10 14:15:00,25.37,25.38,25.36,25.38,43900.0,18.5951,18.6025,18.5878,18.6025,43900.0
2013-04-10 14:20:00,25.38,25.4,25.37,25.38,58400.0,18.6025,18.6171,18.5951,18.6025,58400.0
2013-04-10 14:25:00,25.36,25.37,25.36,25.36,17000.0,18.5878,18.5951,18.5878,18.5878,17000.0
2013-04-10 14:30:00,25.37,25.37,25.34,25.34,32800.0,18.5951,18.5951,18.5732,18.5732,32800.0
2013-04-10 14:35:00,25.34,25.35,25.34,25.34,16200.0,18.5732,18.5805,18.5732,18.5732,16200.0
2013-04-10 14:40:00,25.34,25.35,25.32,25.33,29400.0,18.5732,18.5805,18.5585,18.5658,29400.0
2013-04-10 14:45:00,25.32,25.34,25.32,25.34,94200.0,18.5585,18.5732,18.5585,18.5732,94200.0
2013-04-10 14:50:00,25.34,25.37,25.33,25.36,78800.0,18.5732,18.5951,18.5658,18.5878,78800.0
2013-04-10 14:55:00,25.36,25.37,25.36,25.37,9200.0,18.5878,18.5951,18.5878,18.5951,9200.0
2013-04-10 15:00:00,25.37,25.37,25.32,25.32,54800.0,18.5951,18.5951,18.5585,18.5585,54800.0
2013-04-10 15:05:00,25.32,25.32,25.27,25.27,54600.0,18.5585,18.5585,18.5218,18.5218,54600.0
2013-04-10 15:10:00,25.27,25.28,25.26,25.27,50700.0,18.5218,18.5292,18.5145,18.5218,50700.0
2013-04-10 15:15:00,25.27,25.27,25.26,25.27,53900.0,18.5218,18.5218,18.5145,18.5218,53900.0
2013-04-10 15:20:00,25.27,25.31,25.27,25.3,81000.0,18.5218,18.5512,18.5218,18.5438,81000.0
2013-04-10 15:25:00,25.3,25.31,25.3,25.3,116700.0,18.5438,18.5512,18.5438,18.5438,116700.0
2013-04-10 15:30:00,25.3,25.31,25.3,25.3,49200.0,18.5438,18.5512,18.5438,18.5438,49200.0
2013-04-10 15:35:00,25.3,25.36,25.3,25.34,126300.0,18.5438,18.5878,18.5438,18.5732,126300.0
2013-04-10 15:40:00,25.34,25.35,25.31,25.32,91000.0,18.5732,18.5805,18.5512,18.5585,91000.0
2013-04-10 15:45:00,25.32,25.37,25.32,25.34,124100.0,18.5585,18.5951,18.5585,18.5732,124100.0
2013-04-10 15:50:00,25.34,25.37,25.33,25.36,79500.0,18.5732,18.5951,18.5658,18.5878,79500.0
2013-04-10 15:55:00,25.36,25.42,25.36,25.41,347100.0,18.5878,18.6318,18.5878,18.6245,347100.0
2013-04-11 09:30:00,25.41,25.5,25.41,25.45,56700.0,18.6245,18.6904,18.6245,18.6538,56700.0
2013-04-11 09:35:00,25.45,25.49,25.44,25.49,28900.0,18.6538,18.6831,18.6464,18.6831,28900.0
2013-04-11 09:40:00,25.48,25.56,25.48,25.55,28500.0,18.6758,18.7344,18.6758,18.7271,28500.0
2013-04-11 09:45:00,25.56,25.69,25.53,25.68,78000.0,18.7344,18.8297,18.7124,18.8224,78000.0
2013-04-11 09:50:00,25.69,25.69,25.65,25.67,65300.0,18.8297,18.8297,18.8004,18.815,65300.0
2013-04-11 09:55:00,25.67,25.67,25.56,25.58,62600.0,18.815,18.815,18.7344,18.7491,62600.0
2013-04-11 10:00:00,25.57,25.61,25.55,25.59,39800.0,18.7417,18.7711,18.7271,18.7564,39800.0
2013-04-11 10:05:00,25.59,25.64,25.58,25.62,39800.0,18.7564,18.793,18.7491,18.7784,39800.0
2013-04-11 10:10:00,25.62,25.64,25.61,25.64,29300.0,18.7784,18.793,18.7711,18.793,29300.0
2013-04-11 10:15:00,25.63,25.65,25.61,25.64,46400.0,18.7857,18.8004,18.7711,18.793,46400.0
2013-04-11 10:20:00,25.65,25.7,25.62,25.69,35600.0,18.8004,18.837,18.7784,18.8297,35600.0
2013-04-11 10:25:00,25.7,25.75,25.69,25.72,43600.0,18.837,18.8737,18.8297,18.8517,43600.0
2013-04-11 10:30:00,25.72,25.72,25.67,25.67,22000.0,18.8517,18.8517,18.815,18.815,22000.0
2013-04-11 10:35:00,25.67,25.7,25.64,25.7,30500.0,18.815,18.837,18.793,18.837,30500.0
2013-04-11 10:40:00,25.7,25.75,25.69,25.74,47800.0,18.837,18.8737,18.8297,18.8663,47800.0
2013-04-11 10:45:00,25.75,25.79,25.74,25.79,94800.0,18.8737,18.903,18.8663,18.903,94800.0
2013-04-11 10:50:00,25.79,25.82,25.78,25.82,72100.0,18.903,18.925,18.8957,18.925,72100.0
2013-04-11 10:55:00,25.82,25.82,25.79,25.79,29400.0,18.925,18.925,18.903,18.903,29400.0
2013-04-11 11:00:00,25.79,25.8,25.75,25.76,49400.0,18.903,18.9103,18.8737,18.881,49400.0
2013-04-11 11:05:00,25.77,25.77,25.74,25.74,40100.0,18.8883,18.8883,18.8663,18.8663,40100.0
2013-04-11 11:10:00,25.73,25.76,25.73,25.75,19300.0,18.859,18.881,18.859,18.8737,19300.0
2013-04-11 11:15:00,25.76,25.77,25.73,25.77,109200.0,18.881,18.8883,18.859,18.8883,109200.0
2013-04-11 11:20:00,25.77,25.8,25.76,25.8,35600.0,18.8883,18.9103,18.881,18.9103,35600.0
2013-04-11 11:25:00,25.8,25.82,25.79,25.8,41900.0,18.9103,18.925,18.903,18.9103,41900.0
2013-04-11 11:30:00,25.8,25.81,25.78,25.8,42000.0,18.9103,18.9176,18.8957,18.9103,42000.0
2013-04-11 11:35:00,25.8,25.84,25.79,25.82,32900.0,18.9103,18.9396,18.903,18.925,32900.0
2013-04-11 11:40:00,25.82,25.83,25.81,25.82,18100.0,18.925,18.9323,18.9176,18.925,18100.0
2013-04-11 11:45:00,25.81,25.84,25.81,25.84,29400.0,18.9176,18.9396,18.9176,18.9396,29400.0
2013-04-11 11:50:00,25.83,25.84,25.83,25.83,17800.0,18.9323,18.9396,18.9323,18.9323,17800.0
2013-04-11 11:55:00,25.84,25.84,25.81,25.81,20000.0,18.9396,18.9396,18.9176,18.9176,20000.0
2013-04-11 12:00:00,25.81,25.82,25.75,25.75,37200.0,18.9176,18.925,18.8737,18.8737,37200.0
2013-04-11 12:05:00,25.75,25.78,25.74,25.75,47500.0,18.8737,18.8957,18.8663,18.8737,47500.0
2013-04-11 12:10:00,25.75,25.78,25.74,25.77,50300.0,18.8737,18.8957,18.8663,18.8883,50300.0
2013-04-11 12:15:00,25.76,25.78,25.76,25.78,28500.0,18.881,18.8957,18.881,18.8957,28500.0
2013-04-11 12:20:00,25.77,25.79,25.77,25.79,13800.0,18.8883,18.903,18.8883,18.903,13800.0
2013-04-11 12:25:00,25.78,25.8,25.78,25.79,30400.0,18.8957,18.9103,18.8957,18.903,30400.0
2013-04-11 12:30:00,25.78,25.81,25.78,25.8,28400.0,18.8957,18.9176,18.8957,18.9103,28400.0
2013-04-11 12:35:00,25.8,25.8,25.77,25.8,28700.0,18.9103,18.9103,18.8883,18.9103,28700.0
2013-04-11 12:40:00,25.79,25.8,25.78,25.8,8800.0,18.903,18.9103,18.8957,18.9103,8800.0
2013-04-11 12:45:00,25.79,25.8,25.77,25.78,48000.0,18.903,18.9103,18.8883,18.8957,48000.0
2013-04-11 12:50:00,25.77,25.79,25.76,25.76,17200.0,18.8883,18.903,18.881,18.881,17200.0
2013-04-11 12:55:00,25.76,25.77,25.75,25.75,14200.0,18.881,18.8883,18.8737,18.8737,14200.0
2013-04-11 13:00:00,25.75,25.79,25.75,25.75,49900.0,18.8737,18.903,18.8737,18.8737,49900.0
2013-04-11 13:05:00,25.75,25.76,25.75,25.76,14800.0,18.8737,18.881,18.8737,18.881,14800.0
2013-04-11 13:10:00,25.76,25.76,25.75,25.76,6800.0,18.881,18.881,18.8737,18.881,6800.0
2013-04-11 13:15:00,25.76,25.78,25.76,25.77,27700.0,18.881,18.8957,18.881,18.8883,27700.0
2013-04-11 13:20:00,25.78,25.8,25.77,25.8,35700.0,18.8957,18.9103,18.8883,18.9103,35700.0
2013-04-11 13:25:00,25.79,25.81,25.79,25.8,103800.0,18.903,18.9176,18.903,18.9103,103800.0
2013-04-11 13:30:00,25.8,25.82,25.79,25.82,17000.0,18.9103,18.925,18.903,18.925,17000.0
2013-04-11 13:35:00,25.81,25.83,25.81,25.82,85600.0,18.9176,18.9323,18.9176,18.925,85600.0
2013-04-11 13:40:00,25.83,25.83,25.8,25.8,35500.0,18.9323,18.9323,18.9103,18.9103,35500.0
2013-04-11 13:45:00,25.8,25.81,25.8,25.8,6800.0,18.9103,18.9176,18.9103,18.9103,6800.0
2013-04-11 13:50:00,25.8,25.81,25.73,25.74,72500.0,18.9103,18.9176,18.859,18.8663,72500.0
2013-04-11 13:55:00,25.74,25.75,25.69,25.7,47300.0,18.8663,18.8737,18.8297,18.837,47300.0
2013-04-11 14:00:00,25.7,25.71,25.68,25.68,24300.0,18.837,18.8443,18.8224,18.8224,24300.0
2013-04-11 14:05:00,25.68,25.71,25.68,25.71,29000.0,18.8224,18.8443,18.8224,18.8443,29000.0
2013-04-11 14:10:00,25.71,25.71,25.7,25.71,10200.0,18.8443,18.8443,18.837,18.8443,10200.0
2013-04-11 14:15:00,25.71,25.74,25.7,25.71,66400.0,18.8443,18.8663,18.837,18.8443,66400.0
2013-04-11 14:20:00,25.71,25.71,25.7,25.71,6100.0,18.8443,18.8443,18.837,18.8443,6100.0
2013-04-11 14:25:00,25.71,25.74,25.71,25.74,44900.0,18.8443,18.8663,18.8443,18.8663,44900.0
2013-04-11 14:30:00,25.74,25.75,25.73,25.75,25800.0,18.8663,18.8737,18.859,18.8737,25800.0
2013-04-11 14:35:00,25.75,25.77,25.75,25.76,24500.0,18.8737,18.8883,18.8737,18.881,24500.0
2013-04-11 14:40:00,25.76,25.77,25.75,25.76,22500.0,18.881,18.8883,18.8737,18.881,22500.0
2013-04-11 14:45:00,25.77,25.77,25.74,25.75,36600.0,18.8883,18.8883,18.8663,18.8737,36600.0
2013-04-11 14:50:00,25.75,25.75,25.74,25.75,6700.0,18.8737,18.8737,18.8663,18.8737,6700.0
2013-04-11 14:55:00,25.75,25.76,25.75,25.76,19700.0,18.8737,18.881,18.8737,18.881,19700.0
2013-04-11 15:00:00,25.76,25.76,25.74,25.75,36200.0,18.881,18.881,18.8663,18.8737,36200.0
2013-04-11 15:05:00,25.74,25.75,25.73,25.73,39000.0,18.8663,18.8737,18.859,18.859,39000.0
2013-04-11 15:10:00,25.73,25.74,25.7,25.7,61600.0,18.859,18.8663,18.837,18.837,61600.0
2013-04-11 15:15:00,25.7,25.71,25.69,25.71,35600.0,18.837,18.8443,18.8297,18.8443,35600.0
2013-04-11 15:20:00,25.7,25.71,25.67,25.67,64700.0,18.837,18.8443,18.815,18.815,64700.0
2013-04-11 15:25:00,25.67,25.68,25.64,25.67,53600.0,18.815,18.8224,18.793,18.815,53600.0
2013-04-11 15:30:00,25.67,25.71,25.67,25.69,50800.0,18.815,18.8443,18.815,18.8297,50800.0
2013-04-11 15:35:00,25.68,25.71,25.67,25.68,76200.0,18.8224,18.8443,18.815,18.8224,76200.0
2013-04-11 15:40:00,25.68,25.69,25.66,25.69,47400.0,18.8224,18.8297,18.8077,18.8297,47400.0
2013-04-11 15:45:00,25.69,25.73,25.69,25.69,80600.0,18.8297,18.859,18.8297,18.8297,80600.0
2013-04-11 15:50:00,25.69,25.7,25.68,25.68,58400.0,18.8297,18.837,18.8224,18.8224,58400.0
2013-04-11 15:55:00,25.68,25.72,25.68,25.71,269100.0,18.8224,18.8517,18.8224,18.8443,269100.0
2013-04-12 09:30:00,25.65,25.72,25.63,25.68,41600.0,18.8004,18.8517,18.7857,18.8224,41600.0
2013-04-12 09:35:00,25.69,25.7,25.68,25.69,11700.0,18.8297,18.837,18.8224,18.8297,11700.0
2013-04-12 09:40:00,25.69,25.73,25.66,25.72,27100.0,18.8297,18.859,18.8077,18.8517,27100.0
2013-04-12 09:45:00,25.7,25.73,25.7,25.7,7000.0,18.837,18.859,18.837,18.837,7000.0
2013-04-12 09:50:00,25.7,25.7,25.67,25.68,11500.0,18.837,18.837,18.815,18.8224,11500.0
2013-04-12 09:55:00,25.68,25.69,25.62,25.63,15500.0,18.8224,18.8297,18.7784,18.7857,15500.0
2013-04-12 10:00:00,25.64,25.65,25.61,25.62,27900.0,18.793,18.8004,18.7711,18.7784,27900.0
2013-04-12 10:05:00,25.62,25.62,25.6,25.62,14100.0,18.7784,18.7784,18.7637,18.7784,14100.0
2013-04-12 10:10:00,25.62,25.68,25.62,25.67,20100.0,18.7784,18.8224,18.7784,18.815,20100.0
2013-04-12 10:15:00,25.68,25.7,25.64,25.65,37900.0,18.8224,18.837,18.793,18.8004,37900.0
2013-04-12 10:20:00,25.65,25.66,25.62,25.62,45600.0,18.8004,18.8077,18.7784,18.7784,45600.0
2013-04-12 10:25:00,25.63,25.64,25.61,25.61,40100.0,18.7857,18.793,18.7711,18.7711,40100.0
2013-04-12 10:30:00,25.61,25.62,25.61,25.62,13100.0,18.7711,18.7784,18.7711,18.7784,13100.0
2013-04-12 10:35:00,25.62,25.63,25.59,25.63,26200.0,18.7784,18.7857,18.7564,18.7857,26200.0
2013-04-12 10:40:00,25.63,25.63,25.61,25.62,7500.0,18.7857,18.7857,18.7711,18.7784,7500.0
2013-04-12 10:45:00,25.62,25.62,25.57,25.57,23200.0,18.7784,18.7784,18.7417,18.7417,23200.0
2013-04-12 10:50:00,25.58,25.62,25.58,25.61,10800.0,18.7491,18.7784,18.7491,18.7711,10800.0
2013-04-12 10:55:00,25.61,25.62,25.6,25.62,5600.0,18.7711,18.7784,18.7637,18.7784,5600.0
2013-04-12 11:00:00,25.62,25.62,25.58,25.59,14900.0,18.7784,18.7784,18.7491,18.7564,14900.0
2013-04-12 11:05:00,25.58,25.59,25.55,25.57,20700.0,18.7491,18.7564,18.7271,18.7417,20700.0
2013-04-12 11:10:00,25.57,25.58,25.57,25.58,5500.0,18.7417,18.7491,18.7417,18.7491,5500.0
2013-04-12 11:15:00,25.58,25.6,25.58,25.6,17100.0,18.7491,18.7637,18.7491,18.7637,17100.0
2013-04-12 11:20:00,25.6,25.62,25.59,25.62,86600.0,18.7637,18.7784,18.7564,18.7784,86600.0
2013-04-12 11:25:00,25.61,25.63,25.61,25.62,28500.0,18.7711,18.7857,18.7711,18.7784,28500.0
2013-04-12 11:30:00,25.61,25.63,25.61,25.63,79500.0,18.7711,18.7857,18.7711,18.7857,79500.0
2013-04-12 11:35:00,25.63,25.64,25.61,25.61,43700.0,18.7857,18.793,18.7711,18.7711,43700.0
2013-04-12 11:40:00,25.62,25.63,25.6,25.62,49300.0,18.7784,18.7857,18.7637,18.7784,49300.0
2013-04-12 11:45:00,25.62,25.63,25.6,25.6,14100.0,18.7784,18.7857,18.7637,18.7637,14100.0
2013-04-12 11:50:00,25.61,25.62,25.6,25.6,39200.0,18.7711,18.7784,18.7637,18.7637,39200.0
2013-04-12 11:55:00,25.61,25.63,25.6,25.63,27900.0,18.7711,18.7857,18.7637,18.7857,27900.0
2013-04-12 12:00:00,25.63,25.64,25.61,25.62,38900.0,18.7857,18.793,18.7711,18.7784,38900.0
2013-04-12 12:05:00,25.62,25.63,25.61,25.61,19400.0,18.7784,18.7857,18.7711,18.7711,19400.0
2013-04-12 12:10:00,25.62,25.62,25.58,25.59,21500.0,18.7784,18.7784,18.7491,18.7564,21500.0
2013-04-12 12:15:00,25.59,25.6,25.57,25.57,25600.0,18.7564,18.7637,18.7417,18.7417,25600.0
2013-04-12 12:20:00,25.57,25.58,25.56,25.56,22600.0,18.7417,18.7491,18.7344,18.7344,22600.0
2013-04-12 12:25:00,25.56,25.56,25.54,25.54,8400.0,18.7344,18.7344,18.7197,18.7197,8400.0
2013-04-12 12:30:00,25.54,25.57,25.54,25.56,12000.0,18.7197,18.7417,18.7197,18.7344,12000.0
2013-04-12 12:35:00,25.57,25.58,25.56,25.58,5100.0,18.7417,18.7491,18.7344,18.7491,5100.0
2013-04-12 12:40:00,25.58,25.59,25.57,25.57,15300.0,18.7491,18.7564,18.7417,18.7417,15300.0
2013-04-12 12:45:00,25.57,25.57,25.56,25.57,3600.0,18.7417,18.7417,18.7344,18.7417,3600.0
2013-04-12 12:50:00,25.56,25.57,25.54,25.57,28500.0,18.7344,18.7417,18.7197,18.7417,28500.0
2013-04-12 12:55:00,25.57,25.59,25.57,25.59,10200.0,18.7417,18.7564,18.7417,18.7564,10200.0
2013-04-12 13:00:00,25.59,25.62,25.59,25.62,16800.0,18.7564,18.7784,18.7564,18.7784,16800.0
2013-04-12 13:05:00,25.61,25.64,25.61,25.64,15300.0,18.7711,18.793,18.7711,18.793,15300.0
2013-04-12 13:10:00,25.64,25.64,25.62,25.62,6000.0,18.793,18.793,18.7784,18.7784,6000.0
2013-04-12 13:15:00,25.63,25.63,25.59,25.59,16700.0,18.7857,18.7857,18.7564,18.7564,16700.0
2013-04-12 13:20:00,25.59,25.59,25.58,25.58,6500.0,18.7564,18.7564,18.7491,18.7491,6500.0
2013-04-12 13:25:00,25.59,25.59,25.58,25.58,8300.0,18.7564,18.7564,18.7491,18.7491,8300.0
2013-04-12 13:30:00,25.59,25.59,25.58,25.58,3600.0,18.7564,18.7564,18.7491,18.7491,3600.0
2013-04-12 13:35:00,25.58,25.59,25.58,25.58,5300.0,18.7491,18.7564,18.7491,18.7491,5300.0
2013-04-12 13:40:00,25.58,25.59,25.58,25.58,9600.0,18.7491,18.7564,18.7491,18.7491,9600.0
2013-04-12 13:45:00,25.59,25.59,25.58,25.58,4800.0,18.7564,18.7564,18.7491,18.7491,4800.0
2013-04-12 13:50:00,25.58,25.59,25.57,25.58,11600.0,18.7491,18.7564,18.7417,18.7491,11600.0
2013-04-12 13:55:00,25.57,25.57,25.55,25.55,5800.0,18.7417,18.7417,18.7271,18.7271,5800.0
2013-04-12 14:00:00,25.55,25.57,25.55,25.57,11000.0,18.7271,18.7417,18.7271,18.7417,11000.0
2013-04-12 14:05:00,25.57,25.62,25.57,25.61,19100.0,18.7417,18.7784,18.7417,18.7711,19100.0
2013-04-12 14:10:00,25.61,25.61,25.57,25.58,32800.0,18.7711,18.7711,18.7417,18.7491,32800.0
2013-04-12 14:15:00,25.58,25.58,25.53,25.55,40400.0,18.7491,18.7491,18.7124,18.7271,40400.0
2013-04-12 14:20:00,25.55,25.57,25.51,25.53,60200.0,18.7271,18.7417,18.6978,18.7124,60200.0
2013-04-12 14:25:00,25.53,25.55,25.53,25.55,14300.0,18.7124,18.7271,18.7124,18.7271,14300.0
2013-04-12 14:30:00,25.54,25.55,25.54,25.55,2000.0,18.7197,18.7271,18.7197,18.7271,2000.0
2013-04-12 14:35:00,25.55,25.55,25.54,25.55,7100.0,18.7271,18.7271,18.7197,18.7271,7100.0
2013-04-12 14:40:00,25.55,25.55,25.54,25.54,2900.0,18.7271,18.7271,18.7197,18.7197,2900.0
2013-04-12 14:45:00,25.54,25.55,25.54,25.54,8200.0,18.7197,18.7271,18.7197,18.7197,8200.0
2013-04-12 14:50:00,25.54,25.55,25.54,25.55,6700.0,18.7197,18.7271,18.7197,18.7271,6700.0
2013-04-12 14:55:00,25.55,25.55,25.54,25.55,6100.0,18.7271,18.7271,18.7197,18.7271,6100.0
2013-04-12 15:00:00,25.54,25.56,25.54,25.56,40000.0,18.7197,18.7344,18.7197,18.7344,40000.0
2013-04-12 15:05:00,25.56,25.56,25.55,25.55,5300.0,18.7344,18.7344,18.7271,18.7271,5300.0
2013-04-12 15:10:00,25.55,25.59,25.55,25.58,107300.0,18.7271,18.7564,18.7271,18.7491,107300.0
2013-04-12 15:15:00,25.58,25.59,25.57,25.59,30900.0,18.7491,18.7564,18.7417,18.7564,30900.0
2013-04-12 15:20:00,25.59,25.59,25.57,25.57,19400.0,18.7564,18.7564,18.7417,18.7417,19400.0
2013-04-12 15:25:00,25.58,25.58,25.57,25.57,10600.0,18.7491,18.7491,18.7417,18.7417,10600.0
2013-04-12 15:30:00,25.58,25.58,25.56,25.56,18300.0,18.7491,18.7491,18.7344,18.7344,18300.0
2013-04-12 15:35:00,25.57,25.58,25.56,25.56,31600.0,18.7417,18.7491,18.7344,18.7344,31600.0
2013-04-12 15:40:00,25.57,25.58,25.56,25.58,45000.0,18.7417,18.7491,18.7344,18.7491,45000.0
2013-04-12 15:45:00,25.58,25.59,25.55,25.56,48200.0,18.7491,18.7564,18.7271,18.7344,48200.0
2013-04-12 15:50:00,25.56,25.57,25.55,25.57,16700.0,18.7344,18.7417,18.7271,18.7417,16700.0
2013-04-12 15:55:00,25.57,25.59,25.56,25.58,72700.0,18.7417,18.7564,18.7344,18.7491,72700.0
2013-04-15 09:30:00,25.55,25.57,25.46,25.52,37200.0,18.7271,18.7417,18.6611,18.7051,37200.0
2013-04-15 09:35:00,25.54,25.57,25.47,25.5,43600.0,18.7197,18.7417,18.6684,18.6904,43600.0
2013-04-15 09:40:00,25.5,25.52,25.46,25.49,23600.0,18.6904,18.7051,18.6611,18.6831,23600.0
2013-04-15 09:45:00,25.5,25.53,25.5,25.53,62100.0,18.6904,18.7124,18.6904,18.7124,62100.0
2013-04-15 09:50:00,25.53,25.54,25.5,25.52,26800.0,18.7124,18.7197,18.6904,18.7051,26800.0
2013-04-15 09:55:00,25.52,25.52,25.5,25.5,23400.0,18.7051,18.7051,18.6904,18.6904,23400.0
2013-04-15 10:00:00,25.5,25.51,25.45,25.45,67500.0,18.6904,18.6978,18.6538,18.6538,67500.0
2013-04-15 10:05:00,25.45,25.46,25.42,25.43,26400.0,18.6538,18.6611,18.6318,18.6391,26400.0
2013-04-15 10:10:00,25.43,25.46,25.43,25.45,34600.0,18.6391,18.6611,18.6391,18.6538,34600.0
2013-04-15 10:15:00,25.45,25.45,25.43,25.44,20300.0,18.6538,18.6538,18.6391,18.6464,20300.0
2013-04-15 10:20:00,25.43,25.46,25.42,25.43,27900.0,18.6391,18.6611,18.6318,18.6391,27900.0
2013-04-15 10:25:00,25.43,25.46,25.42,25.46,16500.0,18.6391,18.6611,18.6318,18.6611,16500.0
2013-04-15 10:30:00,25.46,25.49,25.45,25.48,25700.0,18.6611,18.6831,18.6538,18.6758,25700.0
2013-04-15 10:35:00,25.48,25.48,25.43,25.44,29000.0,18.6758,18.6758,18.6391,18.6464,29000.0
2013-04-15 10:40:00,25.44,25.46,25.43,25.46,41900.0,18.6464,18.6611,18.6391,18.6611,41900.0
2013-04-15 10:45:00,25.46,25.46,25.43,25.44,31000.0,18.6611,18.6611,18.6391,18.6464,31000.0
2013-04-15 10:50:00,25.43,25.44,25.43,25.43,14900.0,18.6391,18.6464,18.6391,18.6391,14900.0
2013-04-15 10:55:00,25.44,25.46,25.42,25.45,44000.0,18.6464,18.6611,18.6318,18.6538,44000.0
2013-04-15 11:00:00,25.45,25.52,25.45,25.52,16000.0,18.6538,18.7051,18.6538,18.7051,16000.0
2013-04-15 11:05:00,25.51,25.53,25.51,25.51,31400.0,18.6978,18.7124,18.6978,18.6978,31400.0
2013-04-15 11:10:00,25.5,25.52,25.5,25.5,28800.0,18.6904,18.7051,18.6904,18.6904,28800.0
2013-04-15 11:15:00,25.5,25.5,25.46,25.46,18900.0,18.6904,18.6904,18.6611,18.6611,18900.0
2013-04-15 11:20:00,25.46,25.48,25.45,25.46,39000.0,18.6611,18.6758,18.6538,18.6611,39000.0
2013-04-15 11:25:00,25.46,25.48,25.45,25.48,23300.0,18.6611,18.6758,18.6538,18.6758,23300.0
2013-04-15 11:30:00,25.48,25.51,25.47,25.51,16200.0,18.6758,18.6978,18.6684,18.6978,16200.0
2013-04-15 11:35:00,25.51,25.56,25.51,25.56,9600.0,18.6978,18.7344,18.6978,18.7344,9600.0
2013-04-15 11:40:00,25.56,25.56,25.52,25.53,16700.0,18.7344,18.7344,18.7051,18.7124,16700.0
2013-04-15 11:45:00,25.52,25.53,25.47,25.48,15200.0,18.7051,18.7124,18.6684,18.6758,15200.0
2013-04-15 11:50:00,25.49,25.49,25.44,25.44,15300.0,18.6831,18.6831,18.6464,18.6464,15300.0
2013-04-15 11:55:00,25.44,25.44,25.41,25.41,15700.0,18.6464,18.6464,18.6245,18.6245,15700.0
2013-04-15 12:00:00,25.42,25.43,25.4,25.42,31100.0,18.6318,18.6391,18.6171,18.6318,31100.0
2013-04-15 12:05:00,25.43,25.47,25.43,25.47,24700.0,18.6391,18.6684,18.6391,18.6684,24700.0
2013-04-15 12:10:00,25.47,25.49,25.47,25.49,18100.0,18.6684,18.6831,18.6684,18.6831,18100.0
2013-04-15 12:15:00,25.49,25.49,25.48,25.48,3900.0,18.6831,18.6831,18.6758,18.6758,3900.0
2013-04-15 12:20:00,25.49,25.49,25.45,25.45,21000.0,18.6831,18.6831,18.6538,18.6538,21000.0
2013-04-15 12:25:00,25.46,25.46,25.43,25.43,21400.0,18.6611,18.6611,18.6391,18.6391,21400.0
2013-04-15 12:30:00,25.42,25.43,25.4,25.4,12200.0,18.6318,18.6391,18.6171,18.6171,12200.0
2013-04-15 12:35:00,25.4,25.4,25.36,25.36,36700.0,18.6171,18.6171,18.5878,18.5878,36700.0
2013-04-15 12:40:00,25.36,25.38,25.35,25.37,40800.0,18.5878,18.6025,18.5805,18.5951,40800.0
2013-04-15 12:45:00,25.38,25.38,25.32,25.35,33300.0,18.6025,18.6025,18.5585,18.5805,33300.0
2013-04-15 12:50:00,25.36,25.36,25.3,25.3,16100.0,18.5878,18.5878,18.5438,18.5438,16100.0
2013-04-15 12:55:00,25.3,25.34,25.3,25.34,20700.0,18.5438,18.5732,18.5438,18.5732,20700.0
2013-04-15 13:00:00,25.34,25.36,25.33,25.35,11900.0,18.5732,18.5878,18.5658,18.5805,11900.0
2013-04-15 13:05:00,25.35,25.35,25.29,25.35,75600.0,18.5805,18.5805,18.5365,18.5805,75600.0
2013-04-15 13:10:00,25.35,25.37,25.35,25.37,12900.0,18.5805,18.5951,18.5805,18.5951,12900.0
2013-04-15 13:15:00,25.38,25.38,25.35,25.37,19200.0,18.6025,18.6025,18.5805,18.5951,19200.0
2013-04-15 13:20:00,25.37,25.37,25.33,25.33,11300.0,18.5951,18.5951,18.5658,18.5658,11300.0
2013-04-15 13:25:00,25.34,25.34,25.31,25.33,23400.0,18.5732,18.5732,18.5512,18.5658,23400.0
2013-04-15 13:30:00,25.32,25.33,25.3,25.3,26900.0,18.5585,18.5658,18.5438,18.5438,26900.0
2013-04-15 13:35:00,25.3,25.31,25.3,25.3,8700.0,18.5438,18.5512,18.5438,18.5438,8700.0
2013-04-15 13:40:00,25.3,25.3,25.28,25.29,17600.0,18.5438,18.5438,18.5292,18.5365,17600.0
2013-04-15 13:45:00,25.28,25.31,25.28,25.3,12400.0,18.5292,18.5512,18.5292,18.5438,12400.0
2013-04-15 13:50:00,25.3,25.3,25.28,25.29,8700.0,18.5438,18.5438,18.5292,18.5365,8700.0
2013-04-15 13:55:00,25.28,25.29,25.25,25.26,10500.0,18.5292,18.5365,18.5072,18.5145,10500.0
2013-04-15 14:00:00,25.26,25.26,25.22,25.23,20300.0,18.5145,18.5145,18.4852,18.4925,20300.0
2013-04-15 14:05:00,25.23,25.24,25.21,25.24,18500.0,18.4925,18.4999,18.4779,18.4999,18500.0
2013-04-15 14:10:00,25.24,25.26,25.22,25.23,26400.0,18.4999,18.5145,18.4852,18.4925,26400.0
2013-04-15 14:15:00,25.23,25.24,25.21,25.23,14500.0,18.4925,18.4999,18.4779,18.4925,14500.0
2013-04-15 14:20:00,25.23,25.26,25.23,25.24,18000.0,18.4925,18.5145,18.4925,18.4999,18000.0
2013-04-15 14:25:00,25.24,25.25,25.21,25.23,23500.0,18.4999,18.5072,18.4779,18.4925,23500.0
2013-04-15 14:30:00,25.22,25.24,25.21,25.21,10600.0,18.4852,18.4999,18.4779,18.4779,10600.0
2013-04-15 14:35:00,25.21,25.22,25.2,25.2,35600.0,18.4779,18.4852,18.4705,18.4705,35600.0
2013-04-15 14:40:00,25.2,25.21,25.19,25.21,51200.0,18.4705,18.4779,18.4632,18.4779,51200.0
2013-04-15 14:45:00,25.21,25.21,25.19,25.19,41900.0,18.4779,18.4779,18.4632,18.4632,41900.0
2013-04-15 14:50:00,25.19,25.2,25.16,25.16,26700.0,18.4632,18.4705,18.4412,18.4412,26700.0
2013-04-15 14:55:00,25.17,25.17,25.06,25.09,71100.0,18.4486,18.4486,18.3679,18.3899,71100.0
2013-04-15 15:00:00,25.09,25.14,25.06,25.13,96400.0,18.3899,18.4266,18.3679,18.4192,96400.0
2013-04-15 15:05:00,25.13,25.13,25.07,25.11,63600.0,18.4192,18.4192,18.3753,18.4046,63600.0
2013-04-15 15:10:00,25.1,25.13,25.08,25.13,44900.0,18.3972,18.4192,18.3826,18.4192,44900.0
2013-04-15 15:15:00,25.13,25.16,25.12,25.13,32000.0,18.4192,18.4412,18.4119,18.4192,32000.0
2013-04-15 15:20:00,25.13,25.13,25.08,25.09,69300.0,18.4192,18.4192,18.3826,18.3899,69300.0
2013-04-15 15:25:00,25.08,25.09,25.06,25.09,39500.0,18.3826,18.3899,18.3679,18.3899,39500.0
2013-04-15 15:30:00,25.08,25.09,25.05,25.05,38500.0,18.3826,18.3899,18.3606,18.3606,38500.0
2013-04-15 15:35:00,25.04,25.05,24.99,25.01,56100.0,18.3533,18.3606,18.3166,18.3313,56100.0
2013-04-15 15:40:00,25.01,25.05,25.01,25.04,46500.0,18.3313,18.3606,18.3313,18.3533,46500.0
2013-04-15 15:45:00,25.03,25.08,25.03,25.03,63300.0,18.3459,18.3826,18.3459,18.3459,63300.0
2013-04-15 15:50:00,25.03,25.08,25.03,25.04,85900.0,18.3459,18.3826,18.3459,18.3533,85900.0
2013-04-15 15:55:00,25.04,25.05,24.93,24.93,324900.0,18.3533,18.3606,18.2726,18.2726,324900.0
2013-04-16 09:30:00,25.06,25.14,25.0,25.04,49000.0,18.3679,18.4266,18.3239,18.3533,49000.0
2013-04-16 09:35:00,25.05,25.07,25.01,25.05,5500.0,18.3606,18.3753,18.3313,18.3606,5500.0
2013-04-16 09:40:00,25.05,25.05,25.01,25.03,25400.0,18.3606,18.3606,18.3313,18.3459,25400.0
2013-04-16 09:45:00,25.03,25.05,25.0,25.0,21100.0,18.3459,18.3606,18.3239,18.3239,21100.0
2013-04-16 09:50:00,24.99,25.0,24.96,24.98,13500.0,18.3166,18.3239,18.2946,18.3093,13500.0
2013-04-16 09:55:00,24.99,24.99,24.95,24.98,12800.0,18.3166,18.3166,18.2873,18.3093,12800.0
2013-04-16 10:00:00,24.99,25.03,24.99,24.99,20200.0,18.3166,18.3459,18.3166,18.3166,20200.0
2013-04-16 10:05:00,25.0,25.01,24.98,25.0,16800.0,18.3239,18.3313,18.3093,18.3239,16800.0
2013-04-16 10:10:00,25.0,25.0,24.96,24.97,17200.0,18.3239,18.3239,18.2946,18.302,17200.0
2013-04-16 10:15:00,24.97,24.97,24.94,24.95,26300.0,18.302,18.302,18.28,18.2873,26300.0
2013-04-16 10:20:00,24.95,24.96,24.94,24.95,29500.0,18.2873,18.2946,18.28,18.2873,29500.0
2013-04-16 10:25:00,24.94,24.96,24.93,24.95,18200.0,18.28,18.2946,18.2726,18.2873,18200.0
2013-04-16 10:30:00,24.96,24.98,24.95,24.97,27600.0,18.2946,18.3093,18.2873,18.302,27600.0
2013-04-16 10:35:00,24.96,24.98,24.93,24.93,14300.0,18.2946,18.3093,18.2726,18.2726,14300.0
2013-04-16 10:40:00,24.93,24.93,24.91,24.91,13100.0,18.2726,18.2726,18.258,18.258,13100.0
2013-04-16 10:45:00,24.91,24.95,24.9,24.95,39100.0,18.258,18.2873,18.2507,18.2873,39100.0
2013-04-16 10:50:00,24.95,24.98,24.95,24.98,11400.0,18.2873,18.3093,18.2873,18.3093,11400.0
2013-04-16 10:55:00,24.98,24.99,24.97,24.98,11000.0,18.3093,18.3166,18.302,18.3093,11000.0
2013-04-16 11:00:00,24.98,24.99,24.96,24.96,17100.0,18.3093,18.3166,18.2946,18.2946,17100.0
2013-04-16 11:05:00,24.96,24.97,24.95,24.97,13400.0,18.2946,18.302,18.2873,18.302,13400.0
2013-04-16 11:10:00,24.97,24.98,24.96,24.97,30700.0,18.302,18.3093,18.2946,18.302,30700.0
2013-04-16 11:15:00,24.97,25.02,24.97,25.02,49500.0,18.302,18.3386,18.302,18.3386,49500.0
2013-04-16 11:20:00,25.02,25.04,25.01,25.04,10200.0,18.3386,18.3533,18.3313,18.3533,10200.0
2013-04-16 11:25:00,25.04,25.05,25.02,25.04,13100.0,18.3533,18.3606,18.3386,18.3533,13100.0
2013-04-16 11:30:00,25.04,25.04,25.02,25.02,11700.0,18.3533,18.3533,18.3386,18.3386,11700.0
2013-04-16 11:35:00,25.02,25.02,25.0,25.0,16400.0,18.3386,18.3386,18.3239,18.3239,16400.0
2013-04-16 11:40:00,25.0,25.02,25.0,25.02,17900.0,18.3239,18.3386,18.3239,18.3386,17900.0
2013-04-16 11:45:00,25.03,25.04,25.02,25.02,9900.0,18.3459,18.3533,18.3386,18.3386,9900.0
2013-04-16 11:50:00,25.02,25.02,25.0,25.02,11500.0,18.3386,18.3386,18.3239,18.3386,11500.0
2013-04-16 11:55:00,25.02,25.03,25.01,25.03,3600.0,18.3386,18.3459,18.3313,18.3459,3600.0
2013-04-16 12:00:00,25.03,25.04,25.01,25.01,17000.0,18.3459,18.3533,18.3313,18.3313,17000.0
2013-04-16 12:05:00,25.01,25.02,25.0,25.01,25200.0,18.3313,18.3386,18.3239,18.3313,25200.0
2013-04-16 12:10:00,25.0,25.0,24.99,24.99,12000.0,18.3239,18.3239,18.3166,18.3166,12000.0
2013-04-16 12:15:00,24.99,25.0,24.99,24.99,4600.0,18.3166,18.3239,18.3166,18.3166,4600.0
2013-04-16 12:20:00,24.99,24.99,24.97,24.98,60100.0,18.3166,18.3166,18.302,18.3093,60100.0
2013-04-16 12:25:00,24.98,25.01,24.98,25.0,35900.0,18.3093,18.3313,18.3093,18.3239,35900.0
2013-04-16 12:30:00,25.0,25.01,25.0,25.01,17600.0,18.3239,18.3313,18.3239,18.3313,17600.0
2013-04-16 12:35:00,25.01,25.02,25.0,25.0,40500.0,18.3313,18.3386,18.3239,18.3239,40500.0
2013-04-16 12:40:00,25.01,25.01,24.99,24.99,19000.0,18.3313,18.3313,18.3166,18.3166,19000.0
2013-04-16 12:45:00,25.0,25.0,24.98,24.98,8300.0,18.3239,18.3239,18.3093,18.3093,8300.0
2013-04-16 12:50:00,24.98,25.01,24.98,25.0,42300.0,18.3093,18.3313,18.3093,18.3239,42300.0
2013-04-16 12:55:00,25.01,25.03,25.0,25.03,26800.0,18.3313,18.3459,18.3239,18.3459,26800.0
2013-04-16 13:00:00,25.03,25.04,25.02,25.02,16800.0,18.3459,18.3533,18.3386,18.3386,16800.0
2013-04-16 13:05:00,25.02,25.03,25.01,25.02,10800.0,18.3386,18.3459,18.3313,18.3386,10800.0
2013-04-16 13:10:00,25.01,25.01,25.0,25.0,28200.0,18.3313,18.3313,18.3239,18.3239,28200.0
2013-04-16 13:15:00,25.0,25.01,25.0,25.0,20200.0,18.3239,18.3313,18.3239,18.3239,20200.0
2013-04-16 13:20:00,25.0,25.01,24.99,25.0,12800.0,18.3239,18.3313,18.3166,18.3239,12800.0
2013-04-16 13:25:00,25.0,25.0,24.99,24.99,13200.0,18.3239,18.3239,18.3166,18.3166,13200.0
2013-04-16 13:30:00,24.99,25.01,24.99,25.01,36000.0,18.3166,18.3313,18.3166,18.3313,36000.0
2013-04-16 13:35:00,25.01,25.01,24.99,24.99,27600.0,18.3313,18.3313,18.3166,18.3166,27600.0
2013-04-16 13:40:00,24.99,24.99,24.97,24.98,15800.0,18.3166,18.3166,18.302,18.3093,15800.0
2013-04-16 13:45:00,24.97,24.98,24.94,24.95,25700.0,18.302,18.3093,18.28,18.2873,25700.0
2013-04-16 13:50:00,24.95,24.95,24.93,24.93,27800.0,18.2873,18.2873,18.2726,18.2726,27800.0
2013-04-16 13:55:00,24.94,24.94,24.93,24.94,6200.0,18.28,18.28,18.2726,18.28,6200.0
2013-04-16 14:00:00,24.93,24.95,24.93,24.94,33100.0,18.2726,18.2873,18.2726,18.28,33100.0
2013-04-16 14:05:00,24.95,24.95,24.93,24.93,36300.0,18.2873,18.2873,18.2726,18.2726,36300.0
2013-04-16 14:10:00,24.94,24.94,24.91,24.91,14500.0,18.28,18.28,18.258,18.258,14500.0
2013-04-16 14:15:00,24.91,24.92,24.9,24.9,17800.0,18.258,18.2653,18.2507,18.2507,17800.0
2013-04-16 14:20:00,24.9,24.92,24.9,24.9,48100.0,18.2507,18.2653,18.2507,18.2507,48100.0
2013-04-16 14:25:00,24.91,24.91,24.88,24.91,40500.0,18.258,18.258,18.236,18.258,40500.0
2013-04-16 14:30:00,24.91,24.91,24.9,24.91,6800.0,18.258,18.258,18.2507,18.258,6800.0
2013-04-16 14:35:00,24.91,24.91,24.9,24.9,12100.0,18.258,18.258,18.2507,18.2507,12100.0
2013-04-16 14:40:00,24.9,24.92,24.9,24.91,33000.0,18.2507,18.2653,18.2507,18.258,33000.0
2013-04-16 14:45:00,24.92,24.96,24.91,24.95,43300.0,18.2653,18.2946,18.258,18.2873,43300.0
2013-04-16 14:50:00,24.95,24.97,24.95,24.96,35000.0,18.2873,18.302,18.2873,18.2946,35000.0
2013-04-16 14:55:00,24.96,24.97,24.91,24.91,39100.0,18.2946,18.302,18.258,18.258,39100.0
2013-04-16 15:00:00,24.91,24.93,24.91,24.91,28600.0,18.258,18.2726,18.258,18.258,28600.0
2013-04-16 15:05:00,24.91,24.92,24.9,24.91,52800.0,18.258,18.2653,18.2507,18.258,52800.0
2013-04-16 15:10:00,24.92,24.92,24.91,24.92,19900.0,18.2653,18.2653,18.258,18.2653,19900.0
2013-04-16 15:15:00,24.92,24.96,24.91,24.92,74000.0,18.2653,18.2946,18.258,18.2653,74000.0
2013-04-16 15:20:00,24.92,24.94,24.92,24.93,39900.0,18.2653,18.28,18.2653,18.2726,39900.0
2013-04-16 15:25:00,24.93,24.94,24.92,24.93,86400.0,18.2726,18.28,18.2653,18.2726,86400.0
2013-04-16 15:30:00,24.93,24.95,24.92,24.95,42900.0,18.2726,18.2873,18.2653,18.2873,42900.0
2013-04-16 15:35:00,24.95,24.98,24.94,24.98,51700.0,18.2873,18.3093,18.28,18.3093,51700.0
2013-04-16 15:40:00,24.98,25.01,24.97,25.01,52600.0,18.3093,18.3313,18.302,18.3313,52600.0
2013-04-16 15:45:00,25.0,25.01,24.96,24.96,100600.0,18.3239,18.3313,18.2946,18.2946,100600.0
2013-04-16 15:50:00,24.96,24.98,24.96,24.98,100800.0,18.2946,18.3093,18.2946,18.3093,100800.0
2013-04-16 15:55:00,24.97,25.02,24.97,25.0,316000.0,18.302,18.3386,18.302,18.3239,316000.0
2013-04-17 09:30:00,24.87,25.01,24.87,24.98,52700.0,18.2287,18.3313,18.2287,18.3093,52700.0
2013-04-17 09:35:00,24.98,25.02,24.88,25.02,128000.0,18.3093,18.3386,18.236,18.3386,128000.0
2013-04-17 09:40:00,25.01,25.02,24.96,24.98,24700.0,18.3313,18.3386,18.2946,18.3093,24700.0
2013-04-17 09:45:00,24.98,25.02,24.97,25.02,28000.0,18.3093,18.3386,18.302,18.3386,28000.0
2013-04-17 09:50:00,25.02,25.03,24.95,24.97,57500.0,18.3386,18.3459,18.2873,18.302,57500.0
2013-04-17 09:55:00,24.97,24.97,24.92,24.92,18500.0,18.302,18.302,18.2653,18.2653,18500.0
2013-04-17 10:00:00,24.91,24.95,24.89,24.93,75700.0,18.258,18.2873,18.2433,18.2726,75700.0
2013-04-17 10:05:00,24.93,24.95,24.91,24.93,78800.0,18.2726,18.2873,18.258,18.2726,78800.0
2013-04-17 10:10:00,24.94,24.94,24.9,24.91,40700.0,18.28,18.28,18.2507,18.258,40700.0
2013-04-17 10:15:00,24.91,24.92,24.88,24.9,41600.0,18.258,18.2653,18.236,18.2507,41600.0
2013-04-17 10:20:00,24.9,24.91,24.89,24.9,51200.0,18.2507,18.258,18.2433,18.2507,51200.0
2013-04-17 10:25:00,24.9,24.91,24.89,24.9,58000.0,18.2507,18.258,18.2433,18.2507,58000.0
2013-04-17 10:30:00,24.89,24.9,24.87,24.88,27100.0,18.2433,18.2507,18.2287,18.236,27100.0
2013-04-17 10:35:00,24.88,24.89,24.81,24.81,148400.0,18.236,18.2433,18.1847,18.1847,148400.0
2013-04-17 10:40:00,24.81,24.83,24.78,24.79,375000.0,18.1847,18.1993,18.1627,18.17,375000.0
2013-04-17 10:45:00,24.79,24.86,24.79,24.85,98200.0,18.17,18.2213,18.17,18.214,98200.0
2013-04-17 10:50:00,24.86,24.87,24.84,24.86,79700.0,18.2213,18.2287,18.2067,18.2213,79700.0
2013-04-17 10:55:00,24.86,24.87,24.81,24.85,90000.0,18.2213,18.2287,18.1847,18.214,90000.0
2013-04-17 11:00:00,24.86,24.88,24.85,24.85,42500.0,18.2213,18.236,18.214,18.214,42500.0
2013-04-17 11:05:00,24.85,24.87,24.83,24.87,110400.0,18.214,18.2287,18.1993,18.2287,110400.0
2013-04-17 11:10:00,24.87,24.87,24.84,24.84,27400.0,18.2287,18.2287,18.2067,18.2067,27400.0
2013-04-17 11:15:00,24.84,24.85,24.83,24.85,11600.0,18.2067,18.214,18.1993,18.214,11600.0
2013-04-17 11:20:00,24.84,24.85,24.8,24.81,31500.0,18.2067,18.214,18.1774,18.1847,31500.0
2013-04-17 11:25:00,24.82,24.84,24.8,24.8,62800.0,18.192,18.2067,18.1774,18.1774,62800.0
2013-04-17 11:30:00,24.8,24.82,24.79,24.79,15800.0,18.1774,18.192,18.17,18.17,15800.0
2013-04-17 11:35:00,24.79,24.81,24.79,24.81,4600.0,18.17,18.1847,18.17,18.1847,4600.0
2013-04-17 11:40:00,24.82,24.82,24.79,24.82,11900.0,18.192,18.192,18.17,18.192,11900.0
2013-04-17 11:45:00,24.81,24.83,24.81,24.83,19100.0,18.1847,18.1993,18.1847,18.1993,19100.0
2013-04-17 11:50:00,24.83,24.85,24.83,24.84,9700.0,18.1993,18.214,18.1993,18.2067,9700.0
2013-04-17 11:55:00,24.84,24.84,24.83,24.83,1900.0,18.2067,18.2067,18.1993,18.1993,1900.0
2013-04-17 12:00:00,24.84,24.85,24.81,24.81,14300.0,18.2067,18.214,18.1847,18.1847,14300.0
2013-04-17 12:05:00,24.81,24.82,24.8,24.81,11000.0,18.1847,18.192,18.1774,18.1847,11000.0
2013-04-17 12:10:00,24.81,24.83,24.8,24.81,13700.0,18.1847,18.1993,18.1774,18.1847,13700.0
2013-04-17 12:15:00,24.81,24.81,24.78,24.79,15800.0,18.1847,18.1847,18.1627,18.17,15800.0
2013-04-17 12:20:00,24.8,24.8,24.74,24.8,32000.0,18.1774,18.1774,18.1334,18.1774,32000.0
2013-04-17 12:25:00,24.79,24.79,24.75,24.76,31400.0,18.17,18.17,18.1407,18.148,31400.0
2013-04-17 12:30:00,24.76,24.78,24.76,24.78,18700.0,18.148,18.1627,18.148,18.1627,18700.0
2013-04-17 12:35:00,24.78,24.79,24.76,24.78,15700.0,18.1627,18.17,18.148,18.1627,15700.0
2013-04-17 12:40:00,24.78,24.78,24.76,24.76,25600.0,18.1627,18.1627,18.148,18.148,25600.0
2013-04-17 12:45:00,24.77,24.79,24.76,24.76,26700.0,18.1554,18.17,18.148,18.148,26700.0
2013-04-17 12:50:00,24.76,24.8,24.75,24.79,34800.0,18.148,18.1774,18.1407,18.17,34800.0
2013-04-17 12:55:00,24.79,24.8,24.78,24.79,18200.0,18.17,18.1774,18.1627,18.17,18200.0
2013-04-17 13:00:00,24.79,24.8,24.78,24.8,20100.0,18.17,18.1774,18.1627,18.1774,20100.0
2013-04-17 13:05:00,24.8,24.81,24.76,24.77,39700.0,18.1774,18.1847,18.148,18.1554,39700.0
2013-04-17 13:10:00,24.77,24.77,24.74,24.74,47100.0,18.1554,18.1554,18.1334,18.1334,47100.0
2013-04-17 13:15:00,24.74,24.75,24.73,24.74,36800.0,18.1334,18.1407,18.126,18.1334,36800.0
2013-04-17 13:20:00,24.74,24.75,24.74,24.74,47600.0,18.1334,18.1407,18.1334,18.1334,47600.0
2013-04-17 13:25:00,24.75,24.75,24.74,24.75,47500.0,18.1407,18.1407,18.1334,18.1407,47500.0
2013-04-17 13:30:00,24.75,24.75,24.71,24.71,94500.0,18.1407,18.1407,18.1114,18.1114,94500.0
2013-04-17 13:35:00,24.71,24.72,24.7,24.72,146600.0,18.1114,18.1187,18.1041,18.1187,146600.0
2013-04-17 13:40:00,24.71,24.74,24.71,24.73,42800.0,18.1114,18.1334,18.1114,18.126,42800.0
2013-04-17 13:45:00,24.74,24.74,24.72,24.73,61400.0,18.1334,18.1334,18.1187,18.126,61400.0
2013-04-17 13:50:00,24.73,24.75,24.69,24.69,107000.0,18.126,18.1407,18.0967,18.0967,107000.0
2013-04-17 13:55:00,24.69,24.71,24.68,24.68,32700.0,18.0967,18.1114,18.0894,18.0894,32700.0
2013-04-17 14:00:00,24.68,24.69,24.67,24.67,39200.0,18.0894,18.0967,18.0821,18.0821,39200.0
2013-04-17 14:05:00,24.67,24.7,24.67,24.69,89700.0,18.0821,18.1041,18.0821,18.0967,89700.0
2013-04-17 14:10:00,24.69,24.72,24.68,24.72,82100.0,18.0967,18.1187,18.0894,18.1187,82100.0
2013-04-17 14:15:00,24.71,24.74,24.71,24.73,54200.0,18.1114,18.1334,18.1114,18.126,54200.0
2013-04-17 14:20:00,24.73,24.74,24.71,24.71,44800.0,18.126,18.1334,18.1114,18.1114,44800.0
2013-04-17 14:25:00,24.71,24.74,24.7,24.71,64600.0,18.1114,18.1334,18.1041,18.1114,64600.0
2013-04-17 14:30:00,24.71,24.75,24.71,24.72,67900.0,18.1114,18.1407,18.1114,18.1187,67900.0
2013-04-17 14:35:00,24.73,24.73,24.7,24.7,37700.0,18.126,18.126,18.1041,18.1041,37700.0
2013-04-17 14:40:00,24.7,24.71,24.67,24.67,63400.0,18.1041,18.1114,18.0821,18.0821,63400.0
2013-04-17 14:45:00,24.68,24.7,24.67,24.69,43300.0,18.0894,18.1041,18.0821,18.0967,43300.0
2013-04-17 14:50:00,24.68,24.74,24.68,24.7,86700.0,18.0894,18.1334,18.0894,18.1041,86700.0
2013-04-17 14:55:00,24.7,24.72,24.69,24.7,86300.0,18.1041,18.1187,18.0967,18.1041,86300.0
2013-04-17 15:00:00,24.7,24.71,24.69,24.7,48900.0,18.1041,18.1114,18.0967,18.1041,48900.0
2013-04-17 15:05:00,24.7,24.72,24.69,24.71,96500.0,18.1041,18.1187,18.0967,18.1114,96500.0
2013-04-17 15:10:00,24.71,24.72,24.71,24.71,35700.0,18.1114,18.1187,18.1114,18.1114,35700.0
2013-04-17 15:15:00,24.71,24.75,24.71,24.71,87400.0,18.1114,18.1407,18.1114,18.1114,87400.0
2013-04-17 15:20:00,24.71,24.72,24.7,24.71,56800.0,18.1114,18.1187,18.1041,18.1114,56800.0
2013-04-17 15:25:00,24.71,24.73,24.69,24.7,67000.0,18.1114,18.126,18.0967,18.1041,67000.0
2013-04-17 15:30:00,24.7,24.71,24.68,24.68,75200.0,18.1041,18.1114,18.0894,18.0894,75200.0
2013-04-17 15:35:00,24.68,24.69,24.66,24.67,82300.0,18.0894,18.0967,18.0747,18.0821,82300.0
2013-04-17 15:40:00,24.67,24.68,24.66,24.68,79700.0,18.0821,18.0894,18.0747,18.0894,79700.0
2013-04-17 15:45:00,24.68,24.69,24.66,24.69,181700.0,18.0894,18.0967,18.0747,18.0967,181700.0
2013-04-17 15:50:00,24.69,24.72,24.68,24.7,108400.0,18.0967,18.1187,18.0894,18.1041,108400.0
2013-04-17 15:55:00,24.7,24.73,24.68,24.69,240200.0,18.1041,18.126,18.0894,18.0967,240200.0
2013-04-18 09:30:00,24.71,24.79,24.68,24.72,20400.0,18.1114,18.17,18.0894,18.1187,20400.0
2013-04-18 09:35:00,24.72,24.73,24.67,24.71,49400.0,18.1187,18.126,18.0821,18.1114,49400.0
2013-04-18 09:40:00,24.71,24.76,24.67,24.71,32700.0,18.1114,18.148,18.0821,18.1114,32700.0
2013-04-18 09:45:00,24.71,24.75,24.7,24.7,149700.0,18.1114,18.1407,18.1041,18.1041,149700.0
2013-04-18 09:50:00,24.69,24.7,24.66,24.66,62000.0,18.0967,18.1041,18.0747,18.0747,62000.0
2013-04-18 09:55:00,24.65,24.66,24.62,24.63,69100.0,18.0674,18.0747,18.0454,18.0528,69100.0
2013-04-18 10:00:00,24.63,24.64,24.6,24.6,79900.0,18.0528,18.0601,18.0308,18.0308,79900.0
2013-04-18 10:05:00,24.61,24.61,24.56,24.57,23700.0,18.0381,18.0381,18.0014,18.0088,23700.0
2013-04-18 10:10:00,24.57,24.6,24.57,24.6,96300.0,18.0088,18.0308,18.0088,18.0308,96300.0
2013-04-18 10:15:00,24.6,24.61,24.57,24.6,70900.0,18.0308,18.0381,18.0088,18.0308,70900.0
2013-04-18 10:20:00,24.61,24.65,24.6,24.63,83700.0,18.0381,18.0674,18.0308,18.0528,83700.0
2013-04-18 10:25:00,24.63,24.66,24.59,24.65,113600.0,18.0528,18.0747,18.0234,18.0674,113600.0
2013-04-18 10:30:00,24.65,24.66,24.59,24.59,122000.0,18.0674,18.0747,18.0234,18.0234,122000.0
2013-04-18 10:35:00,24.59,24.61,24.56,24.58,32400.0,18.0234,18.0381,18.0014,18.0161,32400.0
2013-04-18 10:40:00,24.57,24.59,24.56,24.57,16600.0,18.0088,18.0234,18.0014,18.0088,16600.0
2013-04-18 10:45:00,24.57,24.59,24.55,24.59,19100.0,18.0088,18.0234,17.9941,18.0234,19100.0
2013-04-18 10:50:00,24.59,24.62,24.57,24.6,36800.0,18.0234,18.0454,18.0088,18.0308,36800.0
2013-04-18 10:55:00,24.6,24.6,24.56,24.58,18500.0,18.0308,18.0308,18.0014,18.0161,18500.0
2013-04-18 11:00:00,24.58,24.59,24.56,24.59,34800.0,18.0161,18.0234,18.0014,18.0234,34800.0
2013-04-18 11:05:00,24.6,24.6,24.57,24.59,84900.0,18.0308,18.0308,18.0088,18.0234,84900.0
2013-04-18 11:10:00,24.59,24.61,24.58,24.6,20100.0,18.0234,18.0381,18.0161,18.0308,20100.0
2013-04-18 11:15:00,24.6,24.62,24.59,24.59,45800.0,18.0308,18.0454,18.0234,18.0234,45800.0
2013-04-18 11:20:00,24.59,24.61,24.59,24.6,22300.0,18.0234,18.0381,18.0234,18.0308,22300.0
2013-04-18 11:25:00,24.6,24.61,24.57,24.58,61200.0,18.0308,18.0381,18.0088,18.0161,61200.0
2013-04-18 11:30:00,24.57,24.62,24.57,24.6,71500.0,18.0088,18.0454,18.0088,18.0308,71500.0
2013-04-18 11:35:00,24.6,24.61,24.59,24.6,23600.0,18.0308,18.0381,18.0234,18.0308,23600.0
2013-04-18 11:40:00,24.6,24.61,24.58,24.58,34500.0,18.0308,18.0381,18.0161,18.0161,34500.0
2013-04-18 11:45:00,24.57,24.59,24.56,24.56,69500.0,18.0088,18.0234,18.0014,18.0014,69500.0
2013-04-18 11:50:00,24.56,24.58,24.55,24.58,25100.0,18.0014,18.0161,17.9941,18.0161,25100.0
2013-04-18 11:55:00,24.58,24.6,24.57,24.57,24000.0,18.0161,18.0308,18.0088,18.0088,24000.0
2013-04-18 12:00:00,24.58,24.6,24.56,24.57,35900.0,18.0161,18.0308,18.0014,18.0088,35900.0
2013-04-18 12:05:00,24.57,24.6,24.57,24.59,24400.0,18.0088,18.0308,18.0088,18.0234,24400.0
2013-04-18 12:10:00,24.59,24.59,24.58,24.59,16200.0,18.0234,18.0234,18.0161,18.0234,16200.0
2013-04-18 12:15:00,24.58,24.59,24.57,24.58,44000.0,18.0161,18.0234,18.0088,18.0161,44000.0
2013-04-18 12:20:00,24.58,24.6,24.56,24.58,29000.0,18.0161,18.0308,18.0014,18.0161,29000.0
2013-04-18 12:25:00,24.58,24.59,24.56,24.58,30300.0,18.0161,18.0234,18.0014,18.0161,30300.0
2013-04-18 12:30:00,24.57,24.58,24.55,24.57,13300.0,18.0088,18.0161,17.9941,18.0088,13300.0
2013-04-18 12:35:00,24.57,24.57,24.54,24.55,24000.0,18.0088,18.0088,17.9868,17.9941,24000.0
2013-04-18 12:40:00,24.55,24.56,24.54,24.54,6800.0,17.9941,18.0014,17.9868,17.9868,6800.0
2013-04-18 12:45:00,24.54,24.57,24.54,24.55,29400.0,17.9868,18.0088,17.9868,17.9941,29400.0
2013-04-18 12:50:00,24.56,24.56,24.54,24.54,9200.0,18.0014,18.0014,17.9868,17.9868,9200.0
2013-04-18 12:55:00,24.55,24.57,24.54,24.56,35400.0,17.9941,18.0088,17.9868,18.0014,35400.0
2013-04-18 13:00:00,24.56,24.57,24.54,24.56,17800.0,18.0014,18.0088,17.9868,18.0014,17800.0
2013-04-18 13:05:00,24.56,24.59,24.56,24.58,39800.0,18.0014,18.0234,18.0014,18.0161,39800.0
2013-04-18 13:10:00,24.58,24.6,24.57,24.57,17400.0,18.0161,18.0308,18.0088,18.0088,17400.0
2013-04-18 13:15:00,24.57,24.58,24.56,24.56,19800.0,18.0088,18.0161,18.0014,18.0014,19800.0
2013-04-18 13:20:00,24.57,24.59,24.56,24.58,26100.0,18.0088,18.0234,18.0014,18.0161,26100.0
2013-04-18 13:25:00,24.58,24.6,24.58,24.59,19600.0,18.0161,18.0308,18.0161,18.0234,19600.0
2013-04-18 13:30:00,24.59,24.6,24.58,24.59,23000.0,18.0234,18.0308,18.0161,18.0234,23000.0
2013-04-18 13:35:00,24.59,24.6,24.58,24.6,17200.0,18.0234,18.0308,18.0161,18.0308,17200.0
2013-04-18 13:40:00,24.6,24.62,24.59,24.59,72300.0,18.0308,18.0454,18.0234,18.0234,72300.0
2013-04-18 13:45:00,24.6,24.6,24.58,24.6,38100.0,18.0308,18.0308,18.0161,18.0308,38100.0
2013-04-18 13:50:00,24.6,24.6,24.59,24.59,9000.0,18.0308,18.0308,18.0234,18.0234,9000.0
2013-04-18 13:55:00,24.59,24.6,24.58,24.6,40900.0,18.0234,18.0308,18.0161,18.0308,40900.0
2013-04-18 14:00:00,24.6,24.6,24.58,24.58,21900.0,18.0308,18.0308,18.0161,18.0161,21900.0
2013-04-18 14:05:00,24.59,24.59,24.56,24.56,20000.0,18.0234,18.0234,18.0014,18.0014,20000.0
2013-04-18 14:10:00,24.56,24.58,24.55,24.57,23300.0,18.0014,18.0161,17.9941,18.0088,23300.0
2013-04-18 14:15:00,24.58,24.58,24.55,24.55,23000.0,18.0161,18.0161,17.9941,17.9941,23000.0
2013-04-18 14:20:00,24.55,24.56,24.53,24.55,20800.0,17.9941,18.0014,17.9795,17.9941,20800.0
2013-04-18 14:25:00,24.55,24.55,24.52,24.55,37500.0,17.9941,17.9941,17.9721,17.9941,37500.0
2013-04-18 14:30:00,24.54,24.55,24.52,24.52,14000.0,17.9868,17.9941,17.9721,17.9721,14000.0
2013-04-18 14:35:00,24.53,24.55,24.53,24.54,43700.0,17.9795,17.9941,17.9795,17.9868,43700.0
2013-04-18 14:40:00,24.53,24.54,24.51,24.52,25000.0,17.9795,17.9868,17.9648,17.9721,25000.0
2013-04-18 14:45:00,24.52,24.52,24.48,24.49,72200.0,17.9721,17.9721,17.9428,17.9501,72200.0
2013-04-18 14:50:00,24.5,24.5,24.47,24.48,56700.0,17.9575,17.9575,17.9355,17.9428,56700.0
2013-04-18 14:55:00,24.48,24.48,24.43,24.46,96600.0,17.9428,17.9428,17.9062,17.9282,96600.0
2013-04-18 15:00:00,24.45,24.49,24.45,24.47,45800.0,17.9208,17.9501,17.9208,17.9355,45800.0
2013-04-18 15:05:00,24.47,24.52,24.47,24.5,82600.0,17.9355,17.9721,17.9355,17.9575,82600.0
2013-04-18 15:10:00,24.5,24.51,24.49,24.51,45700.0,17.9575,17.9648,17.9501,17.9648,45700.0
2013-04-18 15:15:00,24.52,24.54,24.5,24.5,47600.0,17.9721,17.9868,17.9575,17.9575,47600.0
2013-04-18 15:20:00,24.5,24.51,24.49,24.5,33500.0,17.9575,17.9648,17.9501,17.9575,33500.0
2013-04-18 15:25:00,24.5,24.54,24.5,24.52,81100.0,17.9575,17.9868,17.9575,17.9721,81100.0
2013-04-18 15:30:00,24.52,24.55,24.51,24.51,52700.0,17.9721,17.9941,17.9648,17.9648,52700.0
2013-04-18 15:35:00,24.52,24.52,24.49,24.5,55200.0,17.9721,17.9721,17.9501,17.9575,55200.0
2013-04-18 15:40:00,24.5,24.5,24.48,24.48,97800.0,17.9575,17.9575,17.9428,17.9428,97800.0
2013-04-18 15:45:00,24.48,24.49,24.46,24.48,150500.0,17.9428,17.9501,17.9282,17.9428,150500.0
2013-04-18 15:50:00,24.48,24.49,24.47,24.48,136800.0,17.9428,17.9501,17.9355,17.9428,136800.0
2013-04-18 15:55:00,24.47,24.5,24.44,24.47,333300.0,17.9355,17.9575,17.9135,17.9355,333300.0
2013-04-19 09:30:00,24.59,24.64,24.59,24.64,311200.0,18.0234,18.0601,18.0234,18.0601,311200.0
2013-04-19 09:35:00,24.63,24.67,24.6,24.67,11400.0,18.0528,18.0821,18.0308,18.0821,11400.0
2013-04-19 09:40:00,24.68,24.69,24.62,24.63,22500.0,18.0894,18.0967,18.0454,18.0528,22500.0
2013-04-19 09:45:00,24.62,24.63,24.6,24.62,14300.0,18.0454,18.0528,18.0308,18.0454,14300.0
2013-04-19 09:50:00,24.61,24.64,24.57,24.58,24100.0,18.0381,18.0601,18.0088,18.0161,24100.0
2013-04-19 09:55:00,24.58,24.6,24.57,24.6,28800.0,18.0161,18.0308,18.0088,18.0308,28800.0
2013-04-19 10:00:00,24.6,24.61,24.57,24.58,28600.0,18.0308,18.0381,18.0088,18.0161,28600.0
2013-04-19 10:05:00,24.58,24.6,24.57,24.6,41600.0,18.0161,18.0308,18.0088,18.0308,41600.0
2013-04-19 10:10:00,24.59,24.6,24.57,24.6,29300.0,18.0234,18.0308,18.0088,18.0308,29300.0
2013-04-19 10:15:00,24.6,24.6,24.57,24.59,39200.0,18.0308,18.0308,18.0088,18.0234,39200.0
2013-04-19 10:20:00,24.59,24.6,24.56,24.56,24500.0,18.0234,18.0308,18.0014,18.0014,24500.0
2013-04-19 10:25:00,24.57,24.59,24.56,24.58,25700.0,18.0088,18.0234,18.0014,18.0161,25700.0
2013-04-19 10:30:00,24.59,24.62,24.59,24.61,30600.0,18.0234,18.0454,18.0234,18.0381,30600.0
2013-04-19 10:35:00,24.6,24.61,24.59,24.6,27200.0,18.0308,18.0381,18.0234,18.0308,27200.0
2013-04-19 10:40:00,24.59,24.6,24.58,24.59,50400.0,18.0234,18.0308,18.0161,18.0234,50400.0
2013-04-19 10:45:00,24.58,24.59,24.55,24.57,20100.0,18.0161,18.0234,17.9941,18.0088,20100.0
2013-04-19 10:50:00,24.57,24.57,24.54,24.56,23100.0,18.0088,18.0088,17.9868,18.0014,23100.0
2013-04-19 10:55:00,24.57,24.6,24.57,24.58,24500.0,18.0088,18.0308,18.0088,18.0161,24500.0
2013-04-19 11:00:00,24.58,24.59,24.56,24.57,28900.0,18.0161,18.0234,18.0014,18.0088,28900.0
2013-04-19 11:05:00,24.56,24.6,24.56,24.59,31000.0,18.0014,18.0308,18.0014,18.0234,31000.0
2013-04-19 11:10:00,24.59,24.62,24.58,24.61,32900.0,18.0234,18.0454,18.0161,18.0381,32900.0
2013-04-19 11:15:00,24.61,24.62,24.59,24.6,41500.0,18.0381,18.0454,18.0234,18.0308,41500.0
2013-04-19 11:20:00,24.6,24.61,24.59,24.6,78400.0,18.0308,18.0381,18.0234,18.0308,78400.0
2013-04-19 11:25:00,24.6,24.61,24.59,24.59,34900.0,18.0308,18.0381,18.0234,18.0234,34900.0
2013-04-19 11:30:00,24.6,24.64,24.6,24.62,53600.0,18.0308,18.0601,18.0308,18.0454,53600.0
2013-04-19 11:35:00,24.62,24.66,24.62,24.65,37800.0,18.0454,18.0747,18.0454,18.0674,37800.0
2013-04-19 11:40:00,24.65,24.65,24.63,24.64,28000.0,18.0674,18.0674,18.0528,18.0601,28000.0
2013-04-19 11:45:00,24.64,24.67,24.63,24.63,37100.0,18.0601,18.0821,18.0528,18.0528,37100.0
2013-04-19 11:50:00,24.63,24.66,24.63,24.66,24800.0,18.0528,18.0747,18.0528,18.0747,24800.0
2013-04-19 11:55:00,24.66,24.66,24.64,24.65,19100.0,18.0747,18.0747,18.0601,18.0674,19100.0
2013-04-19 12:00:00,24.65,24.66,24.64,24.66,21500.0,18.0674,18.0747,18.0601,18.0747,21500.0
2013-04-19 12:05:00,24.65,24.67,24.63,24.63,28500.0,18.0674,18.0821,18.0528,18.0528,28500.0
2013-04-19 12:10:00,24.64,24.65,24.62,24.65,19000.0,18.0601,18.0674,18.0454,18.0674,19000.0
2013-04-19 12:15:00,24.65,24.66,24.64,24.65,12600.0,18.0674,18.0747,18.0601,18.0674,12600.0
2013-04-19 12:20:00,24.64,24.65,24.62,24.62,25000.0,18.0601,18.0674,18.0454,18.0454,25000.0
2013-04-19 12:25:00,24.62,24.63,24.62,24.63,8900.0,18.0454,18.0528,18.0454,18.0528,8900.0
2013-04-19 12:30:00,24.63,24.64,24.61,24.62,19400.0,18.0528,18.0601,18.0381,18.0454,19400.0
2013-04-19 12:35:00,24.62,24.63,24.6,24.61,11500.0,18.0454,18.0528,18.0308,18.0381,11500.0
2013-04-19 12:40:00,24.61,24.63,24.59,24.59,18500.0,18.0381,18.0528,18.0234,18.0234,18500.0
2013-04-19 12:45:00,24.6,24.6,24.56,24.56,13100.0,18.0308,18.0308,18.0014,18.0014,13100.0
2013-04-19 12:50:00,24.56,24.59,24.56,24.59,9100.0,18.0014,18.0234,18.0014,18.0234,9100.0
2013-04-19 12:55:00,24.59,24.59,24.58,24.59,2400.0,18.0234,18.0234,18.0161,18.0234,2400.0
2013-04-19 13:00:00,24.58,24.61,24.58,24.59,31200.0,18.0161,18.0381,18.0161,18.0234,31200.0
2013-04-19 13:05:00,24.59,24.6,24.58,24.59,12200.0,18.0234,18.0308,18.0161,18.0234,12200.0
2013-04-19 13:10:00,24.59,24.63,24.59,24.62,14200.0,18.0234,18.0528,18.0234,18.0454,14200.0
2013-04-19 13:15:00,24.63,24.63,24.61,24.63,18900.0,18.0528,18.0528,18.0381,18.0528,18900.0
2013-04-19 13:20:00,24.63,24.65,24.63,24.65,40100.0,18.0528,18.0674,18.0528,18.0674,40100.0
2013-04-19 13:25:00,24.65,24.66,24.64,24.66,22800.0,18.0674,18.0747,18.0601,18.0747,22800.0
2013-04-19 13:30:00,24.65,24.66,24.63,24.65,32600.0,18.0674,18.0747,18.0528,18.0674,32600.0
2013-04-19 13:35:00,24.66,24.68,24.65,24.65,79500.0,18.0747,18.0894,18.0674,18.0674,79500.0
2013-04-19 13:40:00,24.66,24.66,24.65,24.65,26000.0,18.0747,18.0747,18.0674,18.0674,26000.0
2013-04-19 13:45:00,24.66,24.67,24.65,24.67,15900.0,18.0747,18.0821,18.0674,18.0821,15900.0
2013-04-19 13:50:00,24.66,24.69,24.65,24.67,30400.0,18.0747,18.0967,18.0674,18.0821,30400.0
2013-04-19 13:55:00,24.67,24.67,24.64,24.64,28800.0,18.0821,18.0821,18.0601,18.0601,28800.0
2013-04-19 14:00:00,24.64,24.65,24.64,24.64,23300.0,18.0601,18.0674,18.0601,18.0601,23300.0
2013-04-19 14:05:00,24.65,24.66,24.64,24.64,21600.0,18.0674,18.0747,18.0601,18.0601,21600.0
2013-04-19 14:10:00,24.65,24.67,24.64,24.65,20600.0,18.0674,18.0821,18.0601,18.0674,20600.0
2013-04-19 14:15:00,24.65,24.66,24.64,24.64,6800.0,18.0674,18.0747,18.0601,18.0601,6800.0
2013-04-19 14:20:00,24.64,24.65,24.64,24.64,82700.0,18.0601,18.0674,18.0601,18.0601,82700.0
2013-04-19 14:25:00,24.65,24.67,24.64,24.65,27000.0,18.0674,18.0821,18.0601,18.0674,27000.0
2013-04-19 14:30:00,24.65,24.66,24.65,24.66,23700.0,18.0674,18.0747,18.0674,18.0747,23700.0
2013-04-19 14:35:00,24.66,24.66,24.64,24.65,27200.0,18.0747,18.0747,18.0601,18.0674,27200.0
2013-04-19 14:40:00,24.65,24.65,24.63,24.64,15600.0,18.0674,18.0674,18.0528,18.0601,15600.0
2013-04-19 14:45:00,24.64,24.64,24.63,24.64,27900.0,18.0601,18.0601,18.0528,18.0601,27900.0
2013-04-19 14:50:00,24.63,24.65,24.63,24.64,30200.0,18.0528,18.0674,18.0528,18.0601,30200.0
2013-04-19 14:55:00,24.65,24.66,24.64,24.65,20400.0,18.0674,18.0747,18.0601,18.0674,20400.0
2013-04-19 15:00:00,24.65,24.66,24.64,24.65,31300.0,18.0674,18.0747,18.0601,18.0674,31300.0
2013-04-19 15:05:00,24.66,24.68,24.66,24.68,45200.0,18.0747,18.0894,18.0747,18.0894,45200.0
2013-04-19 15:10:00,24.68,24.68,24.66,24.66,21600.0,18.0894,18.0894,18.0747,18.0747,21600.0
2013-04-19 15:15:00,24.66,24.68,24.65,24.66,49900.0,18.0747,18.0894,18.0674,18.0747,49900.0
2013-04-19 15:20:00,24.66,24.7,24.66,24.68,44800.0,18.0747,18.1041,18.0747,18.0894,44800.0
2013-04-19 15:25:00,24.68,24.7,24.68,24.69,11400.0,18.0894,18.1041,18.0894,18.0967,11400.0
2013-04-19 15:30:00,24.7,24.71,24.69,24.69,30400.0,18.1041,18.1114,18.0967,18.0967,30400.0
2013-04-19 15:35:00,24.7,24.73,24.69,24.71,34800.0,18.1041,18.126,18.0967,18.1114,34800.0
2013-04-19 15:40:00,24.71,24.75,24.71,24.73,25900.0,18.1114,18.1407,18.1114,18.126,25900.0
2013-04-19 15:45:00,24.73,24.73,24.71,24.73,37100.0,18.126,18.126,18.1114,18.126,37100.0
2013-04-19 15:50:00,24.73,24.76,24.72,24.75,122500.0,18.126,18.148,18.1187,18.1407,122500.0
2013-04-19 15:55:00,24.75,24.76,24.73,24.74,189600.0,18.1407,18.148,18.126,18.1334,189600.0
2013-04-22 09:30:00,24.75,24.83,24.68,24.77,33200.0,18.1407,18.1993,18.0894,18.1554,33200.0
2013-04-22 09:35:00,24.79,24.79,24.67,24.67,25200.0,18.17,18.17,18.0821,18.0821,25200.0
2013-04-22 09:40:00,24.68,24.74,24.67,24.74,30700.0,18.0894,18.1334,18.0821,18.1334,30700.0
2013-04-22 09:45:00,24.73,24.73,24.67,24.71,48300.0,18.126,18.126,18.0821,18.1114,48300.0
2013-04-22 09:50:00,24.71,24.73,24.7,24.73,34400.0,18.1114,18.126,18.1041,18.126,34400.0
2013-04-22 09:55:00,24.72,24.75,24.72,24.74,17000.0,18.1187,18.1407,18.1187,18.1334,17000.0
2013-04-22 10:00:00,24.74,24.74,24.67,24.73,39900.0,18.1334,18.1334,18.0821,18.126,39900.0
2013-04-22 10:05:00,24.73,24.73,24.7,24.7,24400.0,18.126,18.126,18.1041,18.1041,24400.0
2013-04-22 10:10:00,24.71,24.73,24.7,24.73,9700.0,18.1114,18.126,18.1041,18.126,9700.0
2013-04-22 10:15:00,24.72,24.73,24.7,24.73,22400.0,18.1187,18.126,18.1041,18.126,22400.0
2013-04-22 10:20:00,24.72,24.73,24.69,24.69,8300.0,18.1187,18.126,18.0967,18.0967,8300.0
2013-04-22 10:25:00,24.69,24.73,24.69,24.73,18500.0,18.0967,18.126,18.0967,18.126,18500.0
2013-04-22 10:30:00,24.72,24.73,24.68,24.73,37400.0,18.1187,18.126,18.0894,18.126,37400.0
2013-04-22 10:35:00,24.73,24.73,24.7,24.73,10200.0,18.126,18.126,18.1041,18.126,10200.0
2013-04-22 10:40:00,24.72,24.74,24.72,24.74,7600.0,18.1187,18.1334,18.1187,18.1334,7600.0
2013-04-22 10:45:00,24.74,24.78,24.74,24.78,12900.0,18.1334,18.1627,18.1334,18.1627,12900.0
2013-04-22 10:50:00,24.78,24.78,24.77,24.78,11000.0,18.1627,18.1627,18.1554,18.1627,11000.0
2013-04-22 10:55:00,24.78,24.8,24.76,24.8,12200.0,18.1627,18.1774,18.148,18.1774,12200.0
2013-04-22 11:00:00,24.8,24.8,24.79,24.8,30200.0,18.1774,18.1774,18.17,18.1774,30200.0
2013-04-22 11:05:00,24.79,24.82,24.79,24.8,19500.0,18.17,18.192,18.17,18.1774,19500.0
2013-04-22 11:10:00,24.81,24.81,24.79,24.8,18000.0,18.1847,18.1847,18.17,18.1774,18000.0
2013-04-22 11:15:00,24.79,24.82,24.79,24.82,22100.0,18.17,18.192,18.17,18.192,22100.0
2013-04-22 11:20:00,24.82,24.82,24.8,24.81,11200.0,18.192,18.192,18.1774,18.1847,11200.0
2013-04-22 11:25:00,24.8,24.82,24.8,24.82,13300.0,18.1774,18.192,18.1774,18.192,13300.0
2013-04-22 11:30:00,24.82,24.82,24.81,24.82,7700.0,18.192,18.192,18.1847,18.192,7700.0
2013-04-22 11:35:00,24.82,24.85,24.82,24.85,16800.0,18.192,18.214,18.192,18.214,16800.0
2013-04-22 11:40:00,24.85,24.87,24.84,24.84,21800.0,18.214,18.2287,18.2067,18.2067,21800.0
2013-04-22 11:45:00,24.85,24.85,24.84,24.84,2000.0,18.214,18.214,18.2067,18.2067,2000.0
2013-04-22 11:50:00,24.85,24.87,24.85,24.87,11400.0,18.214,18.2287,18.214,18.2287,11400.0
2013-04-22 11:55:00,24.87,24.89,24.86,24.88,26800.0,18.2287,18.2433,18.2213,18.236,26800.0
2013-04-22 12:00:00,24.88,24.89,24.88,24.89,10100.0,18.236,18.2433,18.236,18.2433,10100.0
2013-04-22 12:05:00,24.89,24.89,24.88,24.89,32300.0,18.2433,18.2433,18.236,18.2433,32300.0
2013-04-22 12:10:00,24.89,24.89,24.83,24.84,33000.0,18.2433,18.2433,18.1993,18.2067,33000.0
2013-04-22 12:15:00,24.83,24.85,24.83,24.85,7600.0,18.1993,18.214,18.1993,18.214,7600.0
2013-04-22 12:20:00,24.85,24.86,24.84,24.84,16200.0,18.214,18.2213,18.2067,18.2067,16200.0
2013-04-22 12:25:00,24.84,24.86,24.83,24.86,15900.0,18.2067,18.2213,18.1993,18.2213,15900.0
2013-04-22 12:30:00,24.85,24.86,24.85,24.85,8600.0,18.214,18.2213,18.214,18.214,8600.0
2013-04-22 12:35:00,24.85,24.86,24.85,24.86,8700.0,18.214,18.2213,18.214,18.2213,8700.0
2013-04-22 12:40:00,24.86,24.86,24.85,24.85,31400.0,18.2213,18.2213,18.214,18.214,31400.0
2013-04-22 12:45:00,24.86,24.87,24.86,24.86,20500.0,18.2213,18.2287,18.2213,18.2213,20500.0
2013-04-22 12:50:00,24.87,24.87,24.86,24.86,13300.0,18.2287,18.2287,18.2213,18.2213,13300.0
2013-04-22 12:55:00,24.86,24.86,24.84,24.84,9200.0,18.2213,18.2213,18.2067,18.2067,9200.0
2013-04-22 13:00:00,24.85,24.85,24.83,24.84,19100.0,18.214,18.214,18.1993,18.2067,19100.0
2013-04-22 13:05:00,24.83,24.84,24.83,24.84,2700.0,18.1993,18.2067,18.1993,18.2067,2700.0
2013-04-22 13:10:00,24.83,24.84,24.82,24.83,15200.0,18.1993,18.2067,18.192,18.1993,15200.0
2013-04-22 13:15:00,24.82,24.83,24.82,24.83,4000.0,18.192,18.1993,18.192,18.1993,4000.0
2013-04-22 13:20:00,24.83,24.86,24.83,24.86,33800.0,18.1993,18.2213,18.1993,18.2213,33800.0
2013-04-22 13:25:00,24.86,24.87,24.86,24.87,45900.0,18.2213,18.2287,18.2213,18.2287,45900.0
2013-04-22 13:30:00,24.87,24.89,24.87,24.89,12600.0,18.2287,18.2433,18.2287,18.2433,12600.0
2013-04-22 13:35:00,24.89,24.89,24.86,24.86,32000.0,18.2433,18.2433,18.2213,18.2213,32000.0
2013-04-22 13:40:00,24.86,24.88,24.86,24.88,7200.0,18.2213,18.236,18.2213,18.236,7200.0
2013-04-22 13:45:00,24.89,24.89,24.88,24.89,4300.0,18.2433,18.2433,18.236,18.2433,4300.0
2013-04-22 13:50:00,24.89,24.89,24.88,24.89,6400.0,18.2433,18.2433,18.236,18.2433,6400.0
2013-04-22 13:55:00,24.89,24.89,24.86,24.86,33500.0,18.2433,18.2433,18.2213,18.2213,33500.0
2013-04-22 14:00:00,24.87,24.92,24.86,24.92,45500.0,18.2287,18.2653,18.2213,18.2653,45500.0
2013-04-22 14:05:00,24.92,24.92,24.91,24.91,10400.0,18.2653,18.2653,18.258,18.258,10400.0
2013-04-22 14:10:00,24.91,24.92,24.91,24.92,7300.0,18.258,18.2653,18.258,18.2653,7300.0
2013-04-22 14:15:00,24.92,24.95,24.92,24.95,23800.0,18.2653,18.2873,18.2653,18.2873,23800.0
2013-04-22 14:20:00,24.95,24.96,24.94,24.96,7400.0,18.2873,18.2946,18.28,18.2946,7400.0
2013-04-22 14:25:00,24.96,24.97,24.96,24.96,18500.0,18.2946,18.302,18.2946,18.2946,18500.0
2013-04-22 14:30:00,24.96,24.96,24.95,24.96,24300.0,18.2946,18.2946,18.2873,18.2946,24300.0
2013-04-22 14:35:00,24.95,24.96,24.95,24.95,35800.0,18.2873,18.2946,18.2873,18.2873,35800.0
2013-04-22 14:40:00,24.96,24.96,24.94,24.95,40100.0,18.2946,18.2946,18.28,18.2873,40100.0
2013-04-22 14:45:00,24.95,24.96,24.95,24.96,15000.0,18.2873,18.2946,18.2873,18.2946,15000.0
2013-04-22 14:50:00,24.96,24.97,24.96,24.97,10000.0,18.2946,18.302,18.2946,18.302,10000.0
2013-04-22 14:55:00,24.97,24.97,24.96,24.97,9600.0,18.302,18.302,18.2946,18.302,9600.0
2013-04-22 15:00:00,24.97,24.98,24.96,24.98,10600.0,18.302,18.3093,18.2946,18.3093,10600.0
2013-04-22 15:05:00,24.98,24.99,24.97,24.98,34600.0,18.3093,18.3166,18.302,18.3093,34600.0
2013-04-22 15:10:00,24.98,24.99,24.97,24.99,11700.0,18.3093,18.3166,18.302,18.3166,11700.0
2013-04-22 15:15:00,24.99,24.99,24.98,24.98,33000.0,18.3166,18.3166,18.3093,18.3093,33000.0
2013-04-22 15:20:00,24.98,24.99,24.97,24.99,31600.0,18.3093,18.3166,18.302,18.3166,31600.0
2013-04-22 15:25:00,24.99,24.99,24.98,24.98,14600.0,18.3166,18.3166,18.3093,18.3093,14600.0
2013-04-22 15:30:00,24.99,24.99,24.98,24.99,34100.0,18.3166,18.3166,18.3093,18.3166,34100.0
2013-04-22 15:35:00,24.99,25.0,24.96,25.0,70900.0,18.3166,18.3239,18.2946,18.3239,70900.0
2013-04-22 15:40:00,24.99,25.0,24.99,25.0,11800.0,18.3166,18.3239,18.3166,18.3239,11800.0
2013-04-22 15:45:00,25.0,25.0,24.97,24.97,82800.0,18.3239,18.3239,18.302,18.302,82800.0
2013-04-22 15:50:00,24.97,24.98,24.94,24.95,50000.0,18.302,18.3093,18.28,18.2873,50000.0
2013-04-22 15:55:00,24.95,24.96,24.93,24.96,274200.0,18.2873,18.2946,18.2726,18.2946,274200.0
2013-04-23 09:30:00,25.1,25.11,25.03,25.05,52100.0,18.3972,18.4046,18.3459,18.3606,52100.0
2013-04-23 09:35:00,25.06,25.16,25.06,25.14,29300.0,18.3679,18.4412,18.3679,18.4266,29300.0
2013-04-23 09:40:00,25.14,25.25,25.14,25.25,25600.0,18.4266,18.5072,18.4266,18.5072,25600.0
2013-04-23 09:45:00,25.25,25.28,25.22,25.24,48400.0,18.5072,18.5292,18.4852,18.4999,48400.0
2013-04-23 09:50:00,25.23,25.24,25.21,25.21,32100.0,18.4925,18.4999,18.4779,18.4779,32100.0
2013-04-23 09:55:00,25.21,25.22,25.17,25.18,28400.0,18.4779,18.4852,18.4486,18.4559,28400.0
2013-04-23 10:00:00,25.17,25.2,25.15,25.16,45900.0,18.4486,18.4705,18.4339,18.4412,45900.0
2013-04-23 10:05:00,25.17,25.17,25.13,25.13,21000.0,18.4486,18.4486,18.4192,18.4192,21000.0
2013-04-23 10:10:00,25.13,25.17,25.13,25.15,16200.0,18.4192,18.4486,18.4192,18.4339,16200.0
2013-04-23 10:15:00,25.14,25.17,25.14,25.17,30300.0,18.4266,18.4486,18.4266,18.4486,30300.0
2013-04-23 10:20:00,25.17,25.21,25.17,25.18,32400.0,18.4486,18.4779,18.4486,18.4559,32400.0
2013-04-23 10:25:00,25.17,25.17,25.14,25.17,25500.0,18.4486,18.4486,18.4266,18.4486,25500.0
2013-04-23 10:30:00,25.17,25.19,25.14,25.14,27600.0,18.4486,18.4632,18.4266,18.4266,27600.0
2013-04-23 10:35:00,25.14,25.16,25.13,25.14,11400.0,18.4266,18.4412,18.4192,18.4266,11400.0
2013-04-23 10:40:00,25.13,25.17,25.13,25.13,14000.0,18.4192,18.4486,18.4192,18.4192,14000.0
2013-04-23 10:45:00,25.13,25.16,25.13,25.14,8100.0,18.4192,18.4412,18.4192,18.4266,8100.0
2013-04-23 10:50:00,25.14,25.16,25.14,25.14,4400.0,18.4266,18.4412,18.4266,18.4266,4400.0
2013-04-23 10:55:00,25.15,25.16,25.13,25.13,11700.0,18.4339,18.4412,18.4192,18.4192,11700.0
2013-04-23 11:00:00,25.13,25.17,25.13,25.15,21700.0,18.4192,18.4486,18.4192,18.4339,21700.0
2013-04-23 11:05:00,25.15,25.17,25.15,25.16,11400.0,18.4339,18.4486,18.4339,18.4412,11400.0
2013-04-23 11:10:00,25.17,25.17,25.14,25.14,22100.0,18.4486,18.4486,18.4266,18.4266,22100.0
2013-04-23 11:15:00,25.14,25.17,25.14,25.14,21300.0,18.4266,18.4486,18.4266,18.4266,21300.0
2013-04-23 11:20:00,25.14,25.16,25.13,25.15,14500.0,18.4266,18.4412,18.4192,18.4339,14500.0
2013-04-23 11:25:00,25.15,25.17,25.15,25.17,42400.0,18.4339,18.4486,18.4339,18.4486,42400.0
2013-04-23 11:30:00,25.17,25.2,25.17,25.19,17800.0,18.4486,18.4705,18.4486,18.4632,17800.0
2013-04-23 11:35:00,25.18,25.18,25.16,25.16,9100.0,18.4559,18.4559,18.4412,18.4412,9100.0
2013-04-23 11:40:00,25.16,25.17,25.16,25.17,4400.0,18.4412,18.4486,18.4412,18.4486,4400.0
2013-04-23 11:45:00,25.16,25.16,25.14,25.14,21400.0,18.4412,18.4412,18.4266,18.4266,21400.0
2013-04-23 11:50:00,25.14,25.15,25.13,25.15,9200.0,18.4266,18.4339,18.4192,18.4339,9200.0
2013-04-23 11:55:00,25.15,25.15,25.13,25.14,12500.0,18.4339,18.4339,18.4192,18.4266,12500.0
2013-04-23 12:00:00,25.14,25.14,25.13,25.13,5700.0,18.4266,18.4266,18.4192,18.4192,5700.0
2013-04-23 12:05:00,25.13,25.14,25.12,25.13,24900.0,18.4192,18.4266,18.4119,18.4192,24900.0
2013-04-23 12:10:00,25.13,25.13,25.11,25.12,16800.0,18.4192,18.4192,18.4046,18.4119,16800.0
2013-04-23 12:15:00,25.12,25.15,25.12,25.15,40900.0,18.4119,18.4339,18.4119,18.4339,40900.0
2013-04-23 12:20:00,25.15,25.17,25.14,25.17,11700.0,18.4339,18.4486,18.4266,18.4486,11700.0
2013-04-23 12:25:00,25.17,25.17,25.16,25.17,4000.0,18.4486,18.4486,18.4412,18.4486,4000.0
2013-04-23 12:30:00,25.16,25.18,25.14,25.18,59000.0,18.4412,18.4559,18.4266,18.4559,59000.0
2013-04-23 12:35:00,25.17,25.19,25.17,25.17,72000.0,18.4486,18.4632,18.4486,18.4486,72000.0
2013-04-23 12:40:00,25.17,25.19,25.16,25.17,22300.0,18.4486,18.4632,18.4412,18.4486,22300.0
2013-04-23 12:45:00,25.17,25.18,25.16,25.17,16300.0,18.4486,18.4559,18.4412,18.4486,16300.0
2013-04-23 12:50:00,25.18,25.18,25.16,25.16,4200.0,18.4559,18.4559,18.4412,18.4412,4200.0
2013-04-23 12:55:00,25.16,25.17,25.16,25.16,1500.0,18.4412,18.4486,18.4412,18.4412,1500.0
2013-04-23 13:00:00,25.16,25.17,25.16,25.16,12600.0,18.4412,18.4486,18.4412,18.4412,12600.0
2013-04-23 13:05:00,25.16,25.17,25.0,25.02,176800.0,18.4412,18.4486,18.3239,18.3386,176800.0
2013-04-23 13:10:00,25.02,25.21,24.97,25.2,205900.0,18.3386,18.4779,18.302,18.4705,205900.0
2013-04-23 13:15:00,25.19,25.21,25.18,25.2,11900.0,18.4632,18.4779,18.4559,18.4705,11900.0
2013-04-23 13:20:00,25.2,25.22,25.19,25.21,9300.0,18.4705,18.4852,18.4632,18.4779,9300.0
2013-04-23 13:25:00,25.21,25.21,25.18,25.21,16500.0,18.4779,18.4779,18.4559,18.4779,16500.0
2013-04-23 13:30:00,25.2,25.21,25.17,25.18,17100.0,18.4705,18.4779,18.4486,18.4559,17100.0
2013-04-23 13:35:00,25.18,25.18,25.17,25.17,6900.0,18.4559,18.4559,18.4486,18.4486,6900.0
2013-04-23 13:40:00,25.16,25.18,25.16,25.17,11900.0,18.4412,18.4559,18.4412,18.4486,11900.0
2013-04-23 13:45:00,25.18,25.19,25.16,25.18,7700.0,18.4559,18.4632,18.4412,18.4559,7700.0
2013-04-23 13:50:00,25.17,25.19,25.17,25.18,5400.0,18.4486,18.4632,18.4486,18.4559,5400.0
2013-04-23 13:55:00,25.19,25.21,25.19,25.21,7700.0,18.4632,18.4779,18.4632,18.4779,7700.0
2013-04-23 14:00:00,25.21,25.21,25.2,25.2,5500.0,18.4779,18.4779,18.4705,18.4705,5500.0
2013-04-23 14:05:00,25.21,25.22,25.2,25.21,13100.0,18.4779,18.4852,18.4705,18.4779,13100.0
2013-04-23 14:10:00,25.21,25.21,25.2,25.21,8700.0,18.4779,18.4779,18.4705,18.4779,8700.0
2013-04-23 14:15:00,25.21,25.21,25.18,25.18,16600.0,18.4779,18.4779,18.4559,18.4559,16600.0
2013-04-23 14:20:00,25.18,25.19,25.18,25.19,7600.0,18.4559,18.4632,18.4559,18.4632,7600.0
2013-04-23 14:25:00,25.19,25.2,25.17,25.17,9300.0,18.4632,18.4705,18.4486,18.4486,9300.0
2013-04-23 14:30:00,25.17,25.18,25.16,25.17,15700.0,18.4486,18.4559,18.4412,18.4486,15700.0
2013-04-23 14:35:00,25.18,25.19,25.18,25.19,15600.0,18.4559,18.4632,18.4559,18.4632,15600.0
2013-04-23 14:40:00,25.19,25.19,25.18,25.19,6400.0,18.4632,18.4632,18.4559,18.4632,6400.0
2013-04-23 14:45:00,25.19,25.21,25.19,25.2,31200.0,18.4632,18.4779,18.4632,18.4705,31200.0
2013-04-23 14:50:00,25.21,25.21,25.2,25.21,11200.0,18.4779,18.4779,18.4705,18.4779,11200.0
2013-04-23 14:55:00,25.21,25.23,25.21,25.23,17200.0,18.4779,18.4925,18.4779,18.4925,17200.0
2013-04-23 15:00:00,25.23,25.24,25.22,25.24,7600.0,18.4925,18.4999,18.4852,18.4999,7600.0
2013-04-23 15:05:00,25.24,25.24,25.22,25.23,23700.0,18.4999,18.4999,18.4852,18.4925,23700.0
2013-04-23 15:10:00,25.23,25.24,25.22,25.22,21100.0,18.4925,18.4999,18.4852,18.4852,21100.0
2013-04-23 15:15:00,25.23,25.24,25.23,25.23,7500.0,18.4925,18.4999,18.4925,18.4925,7500.0
2013-04-23 15:20:00,25.24,25.28,25.23,25.26,51700.0,18.4999,18.5292,18.4925,18.5145,51700.0
2013-04-23 15:25:00,25.27,25.28,25.26,25.28,41400.0,18.5218,18.5292,18.5145,18.5292,41400.0
2013-04-23 15:30:00,25.27,25.28,25.27,25.28,8400.0,18.5218,18.5292,18.5218,18.5292,8400.0
2013-04-23 15:35:00,25.28,25.28,25.27,25.27,23100.0,18.5292,18.5292,18.5218,18.5218,23100.0
2013-04-23 15:40:00,25.28,25.3,25.27,25.29,84300.0,18.5292,18.5438,18.5218,18.5365,84300.0
2013-04-23 15:45:00,25.29,25.29,25.26,25.28,85800.0,18.5365,18.5365,18.5145,18.5292,85800.0
2013-04-23 15:50:00,25.29,25.3,25.28,25.29,49200.0,18.5365,18.5438,18.5292,18.5365,49200.0
2013-04-23 15:55:00,25.3,25.31,25.29,25.3,156800.0,18.5438,18.5512,18.5365,18.5438,156800.0
2013-04-24 09:30:00,25.36,25.44,25.35,25.37,35100.0,18.5878,18.6464,18.5805,18.5951,35100.0
2013-04-24 09:35:00,25.4,25.47,25.36,25.36,371700.0,18.6171,18.6684,18.5878,18.5878,371700.0
2013-04-24 09:40:00,25.35,25.42,25.34,25.35,60600.0,18.5805,18.6318,18.5732,18.5805,60600.0
2013-04-24 09:45:00,25.35,25.37,25.31,25.36,17700.0,18.5805,18.5951,18.5512,18.5878,17700.0
2013-04-24 09:50:00,25.35,25.39,25.35,25.38,18200.0,18.5805,18.6098,18.5805,18.6025,18200.0
2013-04-24 09:55:00,25.37,25.37,25.32,25.36,16100.0,18.5951,18.5951,18.5585,18.5878,16100.0
2013-04-24 10:00:00,25.36,25.41,25.36,25.41,13600.0,18.5878,18.6245,18.5878,18.6245,13600.0
2013-04-24 10:05:00,25.41,25.42,25.39,25.4,52900.0,18.6245,18.6318,18.6098,18.6171,52900.0
2013-04-24 10:10:00,25.4,25.41,25.39,25.4,21400.0,18.6171,18.6245,18.6098,18.6171,21400.0
2013-04-24 10:15:00,25.4,25.44,25.4,25.42,12800.0,18.6171,18.6464,18.6171,18.6318,12800.0
2013-04-24 10:20:00,25.42,25.43,25.39,25.41,15400.0,18.6318,18.6391,18.6098,18.6245,15400.0
2013-04-24 10:25:00,25.41,25.44,25.41,25.44,9600.0,18.6245,18.6464,18.6245,18.6464,9600.0
2013-04-24 10:30:00,25.43,25.44,25.39,25.41,25200.0,18.6391,18.6464,18.6098,18.6245,25200.0
2013-04-24 10:35:00,25.4,25.41,25.39,25.41,30400.0,18.6171,18.6245,18.6098,18.6245,30400.0
2013-04-24 10:40:00,25.4,25.42,25.39,25.4,17000.0,18.6171,18.6318,18.6098,18.6171,17000.0
2013-04-24 10:45:00,25.4,25.41,25.39,25.41,17000.0,18.6171,18.6245,18.6098,18.6245,17000.0
2013-04-24 10:50:00,25.4,25.41,25.4,25.4,7900.0,18.6171,18.6245,18.6171,18.6171,7900.0
2013-04-24 10:55:00,25.41,25.41,25.4,25.41,20600.0,18.6245,18.6245,18.6171,18.6245,20600.0
2013-04-24 11:00:00,25.41,25.41,25.39,25.41,48700.0,18.6245,18.6245,18.6098,18.6245,48700.0
2013-04-24 11:05:00,25.41,25.41,25.35,25.37,24800.0,18.6245,18.6245,18.5805,18.5951,24800.0
2013-04-24 11:10:00,25.37,25.37,25.36,25.37,16200.0,18.5951,18.5951,18.5878,18.5951,16200.0
2013-04-24 11:15:00,25.36,25.39,25.36,25.39,4100.0,18.5878,18.6098,18.5878,18.6098,4100.0
2013-04-24 11:20:00,25.39,25.39,25.37,25.39,11300.0,18.6098,18.6098,18.5951,18.6098,11300.0
2013-04-24 11:25:00,25.39,25.42,25.39,25.42,12000.0,18.6098,18.6318,18.6098,18.6318,12000.0
2013-04-24 11:30:00,25.43,25.43,25.42,25.42,8900.0,18.6391,18.6391,18.6318,18.6318,8900.0
2013-04-24 11:35:00,25.42,25.44,25.42,25.42,16200.0,18.6318,18.6464,18.6318,18.6318,16200.0
2013-04-24 11:40:00,25.43,25.43,25.42,25.42,7600.0,18.6391,18.6391,18.6318,18.6318,7600.0
2013-04-24 11:45:00,25.42,25.43,25.4,25.42,30300.0,18.6318,18.6391,18.6171,18.6318,30300.0
2013-04-24 11:50:00,25.42,25.42,25.4,25.4,13100.0,18.6318,18.6318,18.6171,18.6171,13100.0
2013-04-24 11:55:00,25.41,25.42,25.4,25.42,15400.0,18.6245,18.6318,18.6171,18.6318,15400.0
2013-04-24 12:00:00,25.42,25.42,25.39,25.4,9500.0,18.6318,18.6318,18.6098,18.6171,9500.0
2013-04-24 12:05:00,25.4,25.4,25.39,25.4,12100.0,18.6171,18.6171,18.6098,18.6171,12100.0
2013-04-24 12:10:00,25.39,25.4,25.38,25.39,13500.0,18.6098,18.6171,18.6025,18.6098,13500.0
2013-04-24 12:15:00,25.39,25.39,25.38,25.39,4600.0,18.6098,18.6098,18.6025,18.6098,4600.0
2013-04-24 12:20:00,25.38,25.39,25.38,25.39,6800.0,18.6025,18.6098,18.6025,18.6098,6800.0
2013-04-24 12:25:00,25.38,25.39,25.38,25.39,6100.0,18.6025,18.6098,18.6025,18.6098,6100.0
2013-04-24 12:30:00,25.38,25.4,25.37,25.37,40100.0,18.6025,18.6171,18.5951,18.5951,40100.0
2013-04-24 12:35:00,25.37,25.38,25.34,25.35,17100.0,18.5951,18.6025,18.5732,18.5805,17100.0
2013-04-24 12:40:00,25.35,25.35,25.32,25.33,14800.0,18.5805,18.5805,18.5585,18.5658,14800.0
2013-04-24 12:45:00,25.33,25.34,25.32,25.32,13800.0,18.5658,18.5732,18.5585,18.5585,13800.0
2013-04-24 12:50:00,25.32,25.32,25.31,25.31,14900.0,18.5585,18.5585,18.5512,18.5512,14900.0
2013-04-24 12:55:00,25.31,25.32,25.31,25.31,3600.0,18.5512,18.5585,18.5512,18.5512,3600.0
2013-04-24 13:00:00,25.31,25.32,25.31,25.31,5700.0,18.5512,18.5585,18.5512,18.5512,5700.0
2013-04-24 13:05:00,25.31,25.33,25.31,25.32,6200.0,18.5512,18.5658,18.5512,18.5585,6200.0
2013-04-24 13:10:00,25.32,25.33,25.31,25.32,27000.0,18.5585,18.5658,18.5512,18.5585,27000.0
2013-04-24 13:15:00,25.32,25.34,25.31,25.34,16900.0,18.5585,18.5732,18.5512,18.5732,16900.0
2013-04-24 13:20:00,25.34,25.35,25.33,25.34,34500.0,18.5732,18.5805,18.5658,18.5732,34500.0
2013-04-24 13:25:00,25.34,25.34,25.33,25.34,7700.0,18.5732,18.5732,18.5658,18.5732,7700.0
2013-04-24 13:30:00,25.33,25.34,25.33,25.34,11100.0,18.5658,18.5732,18.5658,18.5732,11100.0
2013-04-24 13:35:00,25.34,25.34,25.33,25.34,8100.0,18.5732,18.5732,18.5658,18.5732,8100.0
2013-04-24 13:40:00,25.34,25.35,25.33,25.35,22400.0,18.5732,18.5805,18.5658,18.5805,22400.0
2013-04-24 13:45:00,25.35,25.36,25.34,25.36,12700.0,18.5805,18.5878,18.5732,18.5878,12700.0
2013-04-24 13:50:00,25.36,25.38,25.35,25.38,16600.0,18.5878,18.6025,18.5805,18.6025,16600.0
2013-04-24 13:55:00,25.38,25.4,25.37,25.4,8300.0,18.6025,18.6171,18.5951,18.6171,8300.0
2013-04-24 14:00:00,25.39,25.39,25.37,25.37,19900.0,18.6098,18.6098,18.5951,18.5951,19900.0
2013-04-24 14:05:00,25.37,25.37,25.35,25.36,30000.0,18.5951,18.5951,18.5805,18.5878,30000.0
2013-04-24 14:10:00,25.36,25.38,25.35,25.37,13500.0,18.5878,18.6025,18.5805,18.5951,13500.0
2013-04-24 14:15:00,25.38,25.38,25.37,25.37,15800.0,18.6025,18.6025,18.5951,18.5951,15800.0
2013-04-24 14:20:00,25.37,25.38,25.35,25.35,24300.0,18.5951,18.6025,18.5805,18.5805,24300.0
2013-04-24 14:25:00,25.35,25.37,25.35,25.37,18400.0,18.5805,18.5951,18.5805,18.5951,18400.0
2013-04-24 14:30:00,25.36,25.38,25.36,25.37,6700.0,18.5878,18.6025,18.5878,18.5951,6700.0
2013-04-24 14:35:00,25.38,25.39,25.37,25.38,15700.0,18.6025,18.6098,18.5951,18.6025,15700.0
2013-04-24 14:40:00,25.38,25.38,25.36,25.36,18800.0,18.6025,18.6025,18.5878,18.5878,18800.0
2013-04-24 14:45:00,25.36,25.37,25.34,25.35,33200.0,18.5878,18.5951,18.5732,18.5805,33200.0
2013-04-24 14:50:00,25.35,25.36,25.34,25.34,40100.0,18.5805,18.5878,18.5732,18.5732,40100.0
2013-04-24 14:55:00,25.35,25.37,25.34,25.36,38900.0,18.5805,18.5951,18.5732,18.5878,38900.0
2013-04-24 15:00:00,25.36,25.36,25.35,25.35,16300.0,18.5878,18.5878,18.5805,18.5805,16300.0
2013-04-24 15:05:00,25.35,25.36,25.35,25.36,7900.0,18.5805,18.5878,18.5805,18.5878,7900.0
2013-04-24 15:10:00,25.36,25.36,25.34,25.35,31300.0,18.5878,18.5878,18.5732,18.5805,31300.0
2013-04-24 15:15:00,25.35,25.35,25.34,25.35,7200.0,18.5805,18.5805,18.5732,18.5805,7200.0
2013-04-24 15:20:00,25.35,25.36,25.34,25.36,22500.0,18.5805,18.5878,18.5732,18.5878,22500.0
2013-04-24 15:25:00,25.36,25.37,25.36,25.37,10400.0,18.5878,18.5951,18.5878,18.5951,10400.0
2013-04-24 15:30:00,25.37,25.37,25.34,25.35,58100.0,18.5951,18.5951,18.5732,18.5805,58100.0
2013-04-24 15:35:00,25.35,25.36,25.35,25.36,8700.0,18.5805,18.5878,18.5805,18.5878,8700.0
2013-04-24 15:40:00,25.36,25.36,25.34,25.34,54500.0,18.5878,18.5878,18.5732,18.5732,54500.0
2013-04-24 15:45:00,25.34,25.35,25.34,25.34,11000.0,18.5732,18.5805,18.5732,18.5732,11000.0
2013-04-24 15:50:00,25.34,25.35,25.33,25.34,32100.0,18.5732,18.5805,18.5658,18.5732,32100.0
2013-04-24 15:55:00,25.35,25.35,25.33,25.34,57800.0,18.5805,18.5805,18.5658,18.5732,57800.0
2013-04-25 09:30:00,25.44,25.48,25.38,25.4,36200.0,18.6464,18.6758,18.6025,18.6171,36200.0
2013-04-25 09:35:00,25.38,25.4,25.33,25.34,17600.0,18.6025,18.6171,18.5658,18.5732,17600.0
2013-04-25 09:40:00,25.34,25.41,25.33,25.41,25400.0,18.5732,18.6245,18.5658,18.6245,25400.0
2013-04-25 09:45:00,25.41,25.44,25.4,25.44,33000.0,18.6245,18.6464,18.6171,18.6464,33000.0
2013-04-25 09:50:00,25.43,25.46,25.4,25.46,44200.0,18.6391,18.6611,18.6171,18.6611,44200.0
2013-04-25 09:55:00,25.47,25.47,25.43,25.44,53700.0,18.6684,18.6684,18.6391,18.6464,53700.0
2013-04-25 10:00:00,25.45,25.52,25.44,25.52,45200.0,18.6538,18.7051,18.6464,18.7051,45200.0
2013-04-25 10:05:00,25.52,25.57,25.52,25.56,36000.0,18.7051,18.7417,18.7051,18.7344,36000.0
2013-04-25 10:10:00,25.55,25.56,25.55,25.56,12600.0,18.7271,18.7344,18.7271,18.7344,12600.0
2013-04-25 10:15:00,25.55,25.55,25.53,25.53,37700.0,18.7271,18.7271,18.7124,18.7124,37700.0
2013-04-25 10:20:00,25.54,25.56,25.53,25.55,21100.0,18.7197,18.7344,18.7124,18.7271,21100.0
2013-04-25 10:25:00,25.56,25.57,25.51,25.52,91800.0,18.7344,18.7417,18.6978,18.7051,91800.0
2013-04-25 10:30:00,25.52,25.52,25.45,25.45,88900.0,18.7051,18.7051,18.6538,18.6538,88900.0
2013-04-25 10:35:00,25.46,25.49,25.45,25.49,16800.0,18.6611,18.6831,18.6538,18.6831,16800.0
2013-04-25 10:40:00,25.48,25.52,25.48,25.52,20100.0,18.6758,18.7051,18.6758,18.7051,20100.0
2013-04-25 10:45:00,25.52,25.53,25.52,25.53,21300.0,18.7051,18.7124,18.7051,18.7124,21300.0
2013-04-25 10:50:00,25.53,25.55,25.53,25.54,28900.0,18.7124,18.7271,18.7124,18.7197,28900.0
2013-04-25 10:55:00,25.54,25.55,25.51,25.53,27800.0,18.7197,18.7271,18.6978,18.7124,27800.0
2013-04-25 11:00:00,25.52,25.53,25.51,25.52,20400.0,18.7051,18.7124,18.6978,18.7051,20400.0
2013-04-25 11:05:00,25.51,25.52,25.48,25.49,20100.0,18.6978,18.7051,18.6758,18.6831,20100.0
2013-04-25 11:10:00,25.48,25.49,25.46,25.48,14700.0,18.6758,18.6831,18.6611,18.6758,14700.0
2013-04-25 11:15:00,25.48,25.49,25.47,25.47,12800.0,18.6758,18.6831,18.6684,18.6684,12800.0
2013-04-25 11:20:00,25.48,25.48,25.45,25.46,14200.0,18.6758,18.6758,18.6538,18.6611,14200.0
2013-04-25 11:25:00,25.46,25.48,25.45,25.48,15700.0,18.6611,18.6758,18.6538,18.6758,15700.0
2013-04-25 11:30:00,25.48,25.5,25.48,25.48,26400.0,18.6758,18.6904,18.6758,18.6758,26400.0
2013-04-25 11:35:00,25.49,25.5,25.48,25.49,23000.0,18.6831,18.6904,18.6758,18.6831,23000.0
2013-04-25 11:40:00,25.49,25.49,25.48,25.49,9100.0,18.6831,18.6831,18.6758,18.6831,9100.0
2013-04-25 11:45:00,25.49,25.5,25.47,25.49,89800.0,18.6831,18.6904,18.6684,18.6831,89800.0
2013-04-25 11:50:00,25.49,25.49,25.47,25.47,15100.0,18.6831,18.6831,18.6684,18.6684,15100.0
2013-04-25 11:55:00,25.48,25.48,25.46,25.46,13600.0,18.6758,18.6758,18.6611,18.6611,13600.0
2013-04-25 12:00:00,25.47,25.47,25.46,25.46,16100.0,18.6684,18.6684,18.6611,18.6611,16100.0
2013-04-25 12:05:00,25.46,25.48,25.46,25.47,25000.0,18.6611,18.6758,18.6611,18.6684,25000.0
2013-04-25 12:10:00,25.47,25.48,25.46,25.46,30200.0,18.6684,18.6758,18.6611,18.6611,30200.0
2013-04-25 12:15:00,25.46,25.46,25.44,25.45,6700.0,18.6611,18.6611,18.6464,18.6538,6700.0
2013-04-25 12:20:00,25.45,25.46,25.44,25.44,23900.0,18.6538,18.6611,18.6464,18.6464,23900.0
2013-04-25 12:25:00,25.44,25.44,25.43,25.43,5600.0,18.6464,18.6464,18.6391,18.6391,5600.0
2013-04-25 12:30:00,25.44,25.47,25.44,25.47,16000.0,18.6464,18.6684,18.6464,18.6684,16000.0
2013-04-25 12:35:00,25.47,25.48,25.46,25.46,17300.0,18.6684,18.6758,18.6611,18.6611,17300.0
2013-04-25 12:40:00,25.47,25.48,25.46,25.46,15200.0,18.6684,18.6758,18.6611,18.6611,15200.0
2013-04-25 12:45:00,25.47,25.47,25.46,25.46,13300.0,18.6684,18.6684,18.6611,18.6611,13300.0
2013-04-25 12:50:00,25.46,25.47,25.46,25.46,7200.0,18.6611,18.6684,18.6611,18.6611,7200.0
2013-04-25 12:55:00,25.46,25.47,25.46,25.47,9800.0,18.6611,18.6684,18.6611,18.6684,9800.0
2013-04-25 13:00:00,25.46,25.47,25.45,25.45,22000.0,18.6611,18.6684,18.6538,18.6538,22000.0
2013-04-25 13:05:00,25.46,25.46,25.44,25.44,23800.0,18.6611,18.6611,18.6464,18.6464,23800.0
2013-04-25 13:10:00,25.45,25.47,25.44,25.46,21200.0,18.6538,18.6684,18.6464,18.6611,21200.0
2013-04-25 13:15:00,25.47,25.49,25.46,25.48,29000.0,18.6684,18.6831,18.6611,18.6758,29000.0
2013-04-25 13:20:00,25.49,25.52,25.48,25.52,12300.0,18.6831,18.7051,18.6758,18.7051,12300.0
2013-04-25 13:25:00,25.52,25.54,25.51,25.53,21700.0,18.7051,18.7197,18.6978,18.7124,21700.0
2013-04-25 13:30:00,25.53,25.53,25.52,25.52,17800.0,18.7124,18.7124,18.7051,18.7051,17800.0
2013-04-25 13:35:00,25.53,25.53,25.49,25.49,52400.0,18.7124,18.7124,18.6831,18.6831,52400.0
2013-04-25 13:40:00,25.49,25.51,25.44,25.51,69800.0,18.6831,18.6978,18.6464,18.6978,69800.0
2013-04-25 13:45:00,25.51,25.53,25.51,25.53,50900.0,18.6978,18.7124,18.6978,18.7124,50900.0
2013-04-25 13:50:00,25.54,25.55,25.53,25.54,55000.0,18.7197,18.7271,18.7124,18.7197,55000.0
2013-04-25 13:55:00,25.54,25.56,25.53,25.55,29600.0,18.7197,18.7344,18.7124,18.7271,29600.0
2013-04-25 14:00:00,25.55,25.55,25.53,25.55,22400.0,18.7271,18.7271,18.7124,18.7271,22400.0
2013-04-25 14:05:00,25.55,25.55,25.54,25.55,6500.0,18.7271,18.7271,18.7197,18.7271,6500.0
2013-04-25 14:10:00,25.54,25.55,25.53,25.53,15900.0,18.7197,18.7271,18.7124,18.7124,15900.0
2013-04-25 14:15:00,25.54,25.54,25.53,25.53,6300.0,18.7197,18.7197,18.7124,18.7124,6300.0
2013-04-25 14:20:00,25.54,25.57,25.53,25.56,52500.0,18.7197,18.7417,18.7124,18.7344,52500.0
2013-04-25 14:25:00,25.56,25.56,25.53,25.55,35400.0,18.7344,18.7344,18.7124,18.7271,35400.0
2013-04-25 14:30:00,25.54,25.55,25.53,25.54,15400.0,18.7197,18.7271,18.7124,18.7197,15400.0
2013-04-25 14:35:00,25.54,25.54,25.49,25.49,72200.0,18.7197,18.7197,18.6831,18.6831,72200.0
2013-04-25 14:40:00,25.49,25.5,25.46,25.47,75600.0,18.6831,18.6904,18.6611,18.6684,75600.0
2013-04-25 14:45:00,25.47,25.48,25.45,25.46,7800.0,18.6684,18.6758,18.6538,18.6611,7800.0
2013-04-25 14:50:00,25.46,25.46,25.43,25.43,30600.0,18.6611,18.6611,18.6391,18.6391,30600.0
2013-04-25 14:55:00,25.44,25.44,25.41,25.44,54600.0,18.6464,18.6464,18.6245,18.6464,54600.0
2013-04-25 15:00:00,25.44,25.45,25.41,25.45,40100.0,18.6464,18.6538,18.6245,18.6538,40100.0
2013-04-25 15:05:00,25.45,25.45,25.42,25.44,48100.0,18.6538,18.6538,18.6318,18.6464,48100.0
2013-04-25 15:10:00,25.43,25.46,25.42,25.44,34300.0,18.6391,18.6611,18.6318,18.6464,34300.0
2013-04-25 15:15:00,25.44,25.44,25.38,25.38,26700.0,18.6464,18.6464,18.6025,18.6025,26700.0
2013-04-25 15:20:00,25.38,25.4,25.37,25.39,81500.0,18.6025,18.6171,18.5951,18.6098,81500.0
2013-04-25 15:25:00,25.39,25.4,25.39,25.39,22000.0,18.6098,18.6171,18.6098,18.6098,22000.0
2013-04-25 15:30:00,25.39,25.4,25.39,25.4,34500.0,18.6098,18.6171,18.6098,18.6171,34500.0
2013-04-25 15:35:00,25.4,25.41,25.39,25.41,78700.0,18.6171,18.6245,18.6098,18.6245,78700.0
2013-04-25 15:40:00,25.41,25.41,25.4,25.41,34400.0,18.6245,18.6245,18.6171,18.6245,34400.0
2013-04-25 15:45:00,25.41,25.42,25.41,25.42,76400.0,18.6245,18.6318,18.6245,18.6318,76400.0
2013-04-25 15:50:00,25.42,25.42,25.39,25.4,55700.0,18.6318,18.6318,18.6098,18.6171,55700.0
2013-04-25 15:55:00,25.39,25.4,25.39,25.4,152200.0,18.6098,18.6171,18.6098,18.6171,152200.0
2013-04-26 09:30:00,25.41,25.54,25.41,25.44,27700.0,18.6245,18.7197,18.6245,18.6464,27700.0
2013-04-26 09:35:00,25.44,25.44,25.39,25.4,13200.0,18.6464,18.6464,18.6098,18.6171,13200.0
2013-04-26 09:40:00,25.4,25.45,25.4,25.43,12300.0,18.6171,18.6538,18.6171,18.6391,12300.0
2013-04-26 09:45:00,25.43,25.43,25.4,25.41,20500.0,18.6391,18.6391,18.6171,18.6245,20500.0
2013-04-26 09:50:00,25.41,25.42,25.39,25.41,29900.0,18.6245,18.6318,18.6098,18.6245,29900.0
2013-04-26 09:55:00,25.41,25.42,25.37,25.38,38100.0,18.6245,18.6318,18.5951,18.6025,38100.0
2013-04-26 10:00:00,25.39,25.43,25.39,25.42,84800.0,18.6098,18.6391,18.6098,18.6318,84800.0
2013-04-26 10:05:00,25.43,25.43,25.4,25.41,55300.0,18.6391,18.6391,18.6171,18.6245,55300.0
2013-04-26 10:10:00,25.41,25.42,25.38,25.39,37500.0,18.6245,18.6318,18.6025,18.6098,37500.0
2013-04-26 10:15:00,25.4,25.41,25.37,25.39,66200.0,18.6171,18.6245,18.5951,18.6098,66200.0
2013-04-26 10:20:00,25.39,25.4,25.38,25.39,11200.0,18.6098,18.6171,18.6025,18.6098,11200.0
2013-04-26 10:25:00,25.39,25.4,25.38,25.4,36100.0,18.6098,18.6171,18.6025,18.6171,36100.0
2013-04-26 10:30:00,25.39,25.39,25.35,25.36,8600.0,18.6098,18.6098,18.5805,18.5878,8600.0
2013-04-26 10:35:00,25.36,25.37,25.34,25.36,16200.0,18.5878,18.5951,18.5732,18.5878,16200.0
2013-04-26 10:40:00,25.36,25.38,25.34,25.36,64000.0,18.5878,18.6025,18.5732,18.5878,64000.0
2013-04-26 10:45:00,25.36,25.38,25.35,25.36,74100.0,18.5878,18.6025,18.5805,18.5878,74100.0
2013-04-26 10:50:00,25.35,25.35,25.32,25.32,24200.0,18.5805,18.5805,18.5585,18.5585,24200.0
2013-04-26 10:55:00,25.33,25.34,25.33,25.33,25500.0,18.5658,18.5732,18.5658,18.5658,25500.0
2013-04-26 11:00:00,25.33,25.34,25.32,25.32,27400.0,18.5658,18.5732,18.5585,18.5585,27400.0
2013-04-26 11:05:00,25.33,25.34,25.32,25.32,19200.0,18.5658,18.5732,18.5585,18.5585,19200.0
2013-04-26 11:10:00,25.32,25.33,25.31,25.33,6200.0,18.5585,18.5658,18.5512,18.5658,6200.0
2013-04-26 11:15:00,25.33,25.33,25.31,25.31,9100.0,18.5658,18.5658,18.5512,18.5512,9100.0
2013-04-26 11:20:00,25.31,25.32,25.3,25.3,21800.0,18.5512,18.5585,18.5438,18.5438,21800.0
2013-04-26 11:25:00,25.31,25.32,25.3,25.3,31800.0,18.5512,18.5585,18.5438,18.5438,31800.0
2013-04-26 11:30:00,25.3,25.3,25.29,25.3,14900.0,18.5438,18.5438,18.5365,18.5438,14900.0
2013-04-26 11:35:00,25.3,25.3,25.26,25.27,12800.0,18.5438,18.5438,18.5145,18.5218,12800.0
2013-04-26 11:40:00,25.26,25.29,25.26,25.28,34200.0,18.5145,18.5365,18.5145,18.5292,34200.0
2013-04-26 11:45:00,25.28,25.28,25.25,25.27,54100.0,18.5292,18.5292,18.5072,18.5218,54100.0
2013-04-26 11:50:00,25.28,25.3,25.28,25.3,84100.0,18.5292,18.5438,18.5292,18.5438,84100.0
2013-04-26 11:55:00,25.3,25.31,25.28,25.28,50200.0,18.5438,18.5512,18.5292,18.5292,50200.0
2013-04-26 12:00:00,25.28,25.29,25.26,25.27,28700.0,18.5292,18.5365,18.5145,18.5218,28700.0
2013-04-26 12:05:00,25.27,25.28,25.26,25.27,6400.0,18.5218,18.5292,18.5145,18.5218,6400.0
2013-04-26 12:10:00,25.27,25.27,25.24,25.24,6800.0,18.5218,18.5218,18.4999,18.4999,6800.0
2013-04-26 12:15:00,25.25,25.26,25.25,25.25,13000.0,18.5072,18.5145,18.5072,18.5072,13000.0
2013-04-26 12:20:00,25.25,25.25,25.23,25.25,30100.0,18.5072,18.5072,18.4925,18.5072,30100.0
2013-04-26 12:25:00,25.24,25.25,25.24,25.25,3300.0,18.4999,18.5072,18.4999,18.5072,3300.0
2013-04-26 12:30:00,25.24,25.25,25.24,25.24,5800.0,18.4999,18.5072,18.4999,18.4999,5800.0
2013-04-26 12:35:00,25.25,25.26,25.23,25.23,25100.0,18.5072,18.5145,18.4925,18.4925,25100.0
2013-04-26 12:40:00,25.24,25.25,25.24,25.24,6800.0,18.4999,18.5072,18.4999,18.4999,6800.0
2013-04-26 12:45:00,25.24,25.25,25.24,25.25,9300.0,18.4999,18.5072,18.4999,18.5072,9300.0
2013-04-26 12:50:00,25.25,25.26,25.25,25.26,12800.0,18.5072,18.5145,18.5072,18.5145,12800.0
2013-04-26 12:55:00,25.26,25.26,25.25,25.25,30200.0,18.5145,18.5145,18.5072,18.5072,30200.0
2013-04-26 13:00:00,25.26,25.26,25.24,25.25,15800.0,18.5145,18.5145,18.4999,18.5072,15800.0
2013-04-26 13:05:00,25.24,25.27,25.24,25.27,28600.0,18.4999,18.5218,18.4999,18.5218,28600.0
2013-04-26 13:10:00,25.26,25.26,25.25,25.25,33400.0,18.5145,18.5145,18.5072,18.5072,33400.0
2013-04-26 13:15:00,25.26,25.26,25.24,25.24,12000.0,18.5145,18.5145,18.4999,18.4999,12000.0
2013-04-26 13:20:00,25.25,25.26,25.25,25.25,14500.0,18.5072,18.5145,18.5072,18.5072,14500.0
2013-04-26 13:25:00,25.25,25.26,25.24,25.24,12400.0,18.5072,18.5145,18.4999,18.4999,12400.0
2013-04-26 13:30:00,25.25,25.25,25.24,25.25,2300.0,18.5072,18.5072,18.4999,18.5072,2300.0
2013-04-26 13:35:00,25.25,25.26,25.25,25.25,9000.0,18.5072,18.5145,18.5072,18.5072,9000.0
2013-04-26 13:40:00,25.26,25.26,25.25,25.26,9800.0,18.5145,18.5145,18.5072,18.5145,9800.0
2013-04-26 13:45:00,25.26,25.26,25.25,25.25,15100.0,18.5145,18.5145,18.5072,18.5072,15100.0
2013-04-26 13:50:00,25.25,25.25,25.23,25.24,19200.0,18.5072,18.5072,18.4925,18.4999,19200.0
2013-04-26 13:55:00,25.24,25.24,25.22,25.24,10700.0,18.4999,18.4999,18.4852,18.4999,10700.0
2013-04-26 14:00:00,25.24,25.24,25.23,25.24,4600.0,18.4999,18.4999,18.4925,18.4999,4600.0
2013-04-26 14:05:00,25.24,25.25,25.23,25.23,7600.0,18.4999,18.5072,18.4925,18.4925,7600.0
2013-04-26 14:10:00,25.23,25.24,25.23,25.23,8500.0,18.4925,18.4999,18.4925,18.4925,8500.0
2013-04-26 14:15:00,25.22,25.23,25.22,25.22,4600.0,18.4852,18.4925,18.4852,18.4852,4600.0
2013-04-26 14:20:00,25.22,25.23,25.22,25.23,7400.0,18.4852,18.4925,18.4852,18.4925,7400.0
2013-04-26 14:25:00,25.23,25.23,25.21,25.22,17300.0,18.4925,18.4925,18.4779,18.4852,17300.0
2013-04-26 14:30:00,25.21,25.23,25.21,25.23,9800.0,18.4779,18.4925,18.4779,18.4925,9800.0
2013-04-26 14:35:00,25.23,25.23,25.22,25.23,6900.0,18.4925,18.4925,18.4852,18.4925,6900.0
2013-04-26 14:40:00,25.22,25.23,25.22,25.22,7500.0,18.4852,18.4925,18.4852,18.4852,7500.0
2013-04-26 14:45:00,25.23,25.25,25.22,25.23,46000.0,18.4925,18.5072,18.4852,18.4925,46000.0
2013-04-26 14:50:00,25.23,25.23,25.21,25.22,17400.0,18.4925,18.4925,18.4779,18.4852,17400.0
2013-04-26 14:55:00,25.21,25.21,25.19,25.19,44300.0,18.4779,18.4779,18.4632,18.4632,44300.0
2013-04-26 15:00:00,25.19,25.21,25.17,25.21,39600.0,18.4632,18.4779,18.4486,18.4779,39600.0
2013-04-26 15:05:00,25.21,25.21,25.19,25.21,43700.0,18.4779,18.4779,18.4632,18.4779,43700.0
2013-04-26 15:10:00,25.21,25.21,25.16,25.17,73400.0,18.4779,18.4779,18.4412,18.4486,73400.0
2013-04-26 15:15:00,25.17,25.22,25.17,25.21,70400.0,18.4486,18.4852,18.4486,18.4779,70400.0
2013-04-26 15:20:00,25.21,25.22,25.2,25.22,14300.0,18.4779,18.4852,18.4705,18.4852,14300.0
2013-04-26 15:25:00,25.21,25.23,25.2,25.21,64700.0,18.4779,18.4925,18.4705,18.4779,64700.0
2013-04-26 15:30:00,25.21,25.22,25.2,25.21,18400.0,18.4779,18.4852,18.4705,18.4779,18400.0
2013-04-26 15:35:00,25.22,25.23,25.21,25.21,12300.0,18.4852,18.4925,18.4779,18.4779,12300.0
2013-04-26 15:40:00,25.21,25.23,25.21,25.21,19600.0,18.4779,18.4925,18.4779,18.4779,19600.0
2013-04-26 15:45:00,25.22,25.23,25.19,25.21,63600.0,18.4852,18.4925,18.4632,18.4779,63600.0
2013-04-26 15:50:00,25.21,25.21,25.2,25.21,29200.0,18.4779,18.4779,18.4705,18.4779,29200.0
2013-04-26 15:55:00,25.21,25.21,25.18,25.18,163300.0,18.4779,18.4779,18.4559,18.4559,163300.0
2013-04-29 09:30:00,25.22,25.27,25.18,25.21,36100.0,18.4852,18.5218,18.4559,18.4779,36100.0
2013-04-29 09:35:00,25.2,25.23,25.12,25.2,168400.0,18.4705,18.4925,18.4119,18.4705,168400.0
2013-04-29 09:40:00,25.21,25.27,25.21,25.26,70000.0,18.4779,18.5218,18.4779,18.5145,70000.0
2013-04-29 09:45:00,25.26,25.28,25.25,25.26,36500.0,18.5145,18.5292,18.5072,18.5145,36500.0
2013-04-29 09:50:00,25.26,25.27,25.24,25.26,18700.0,18.5145,18.5218,18.4999,18.5145,18700.0
2013-04-29 09:55:00,25.27,25.3,25.26,25.3,46300.0,18.5218,18.5438,18.5145,18.5438,46300.0
2013-04-29 10:00:00,25.3,25.33,25.3,25.31,21000.0,18.5438,18.5658,18.5438,18.5512,21000.0
2013-04-29 10:05:00,25.3,25.35,25.29,25.32,24600.0,18.5438,18.5805,18.5365,18.5585,24600.0
2013-04-29 10:10:00,25.33,25.34,25.31,25.31,18400.0,18.5658,18.5732,18.5512,18.5512,18400.0
2013-04-29 10:15:00,25.31,25.32,25.3,25.3,16000.0,18.5512,18.5585,18.5438,18.5438,16000.0
2013-04-29 10:20:00,25.31,25.31,25.3,25.31,8200.0,18.5512,18.5512,18.5438,18.5512,8200.0
2013-04-29 10:25:00,25.31,25.32,25.3,25.3,20600.0,18.5512,18.5585,18.5438,18.5438,20600.0
2013-04-29 10:30:00,25.31,25.31,25.3,25.31,17100.0,18.5512,18.5512,18.5438,18.5512,17100.0
2013-04-29 10:35:00,25.31,25.32,25.3,25.3,20900.0,18.5512,18.5585,18.5438,18.5438,20900.0
2013-04-29 10:40:00,25.3,25.34,25.3,25.33,26000.0,18.5438,18.5732,18.5438,18.5658,26000.0
2013-04-29 10:45:00,25.33,25.35,25.32,25.34,11000.0,18.5658,18.5805,18.5585,18.5732,11000.0
2013-04-29 10:50:00,25.35,25.35,25.34,25.34,1300.0,18.5805,18.5805,18.5732,18.5732,1300.0
2013-04-29 10:55:00,25.34,25.34,25.33,25.33,6900.0,18.5732,18.5732,18.5658,18.5658,6900.0
2013-04-29 11:00:00,25.34,25.35,25.33,25.33,11200.0,18.5732,18.5805,18.5658,18.5658,11200.0
2013-04-29 11:05:00,25.34,25.34,25.33,25.34,2300.0,18.5732,18.5732,18.5658,18.5732,2300.0
2013-04-29 11:10:00,25.33,25.34,25.33,25.33,3500.0,18.5658,18.5732,18.5658,18.5658,3500.0
2013-04-29 11:15:00,25.34,25.34,25.32,25.32,12200.0,18.5732,18.5732,18.5585,18.5585,12200.0
2013-04-29 11:20:00,25.32,25.33,25.31,25.32,7800.0,18.5585,18.5658,18.5512,18.5585,7800.0
2013-04-29 11:25:00,25.32,25.32,25.31,25.31,4000.0,18.5585,18.5585,18.5512,18.5512,4000.0
2013-04-29 11:30:00,25.31,25.32,25.3,25.3,13100.0,18.5512,18.5585,18.5438,18.5438,13100.0
2013-04-29 11:35:00,25.3,25.31,25.3,25.3,76800.0,18.5438,18.5512,18.5438,18.5438,76800.0
2013-04-29 11:40:00,25.29,25.3,25.25,25.25,13900.0,18.5365,18.5438,18.5072,18.5072,13900.0
2013-04-29 11:45:00,25.25,25.26,25.24,25.24,12800.0,18.5072,18.5145,18.4999,18.4999,12800.0
2013-04-29 11:50:00,25.24,25.24,25.23,25.23,4200.0,18.4999,18.4999,18.4925,18.4925,4200.0
2013-04-29 11:55:00,25.24,25.25,25.23,25.24,7600.0,18.4999,18.5072,18.4925,18.4999,7600.0
2013-04-29 12:00:00,25.25,25.3,25.25,25.28,18100.0,18.5072,18.5438,18.5072,18.5292,18100.0
2013-04-29 12:05:00,25.28,25.29,25.27,25.27,10000.0,18.5292,18.5365,18.5218,18.5218,10000.0
2013-04-29 12:10:00,25.27,25.28,25.27,25.27,7900.0,18.5218,18.5292,18.5218,18.5218,7900.0
2013-04-29 12:15:00,25.27,25.28,25.27,25.28,1000.0,18.5218,18.5292,18.5218,18.5292,1000.0
2013-04-29 12:20:00,25.28,25.31,25.27,25.3,10800.0,18.5292,18.5512,18.5218,18.5438,10800.0
2013-04-29 12:25:00,25.3,25.31,25.29,25.29,6900.0,18.5438,18.5512,18.5365,18.5365,6900.0
2013-04-29 12:30:00,25.29,25.3,25.27,25.28,9400.0,18.5365,18.5438,18.5218,18.5292,9400.0
2013-04-29 12:35:00,25.27,25.28,25.26,25.26,21100.0,18.5218,18.5292,18.5145,18.5145,21100.0
2013-04-29 12:40:00,25.26,25.27,25.26,25.26,6500.0,18.5145,18.5218,18.5145,18.5145,6500.0
2013-04-29 12:45:00,25.26,25.27,25.26,25.26,4000.0,18.5145,18.5218,18.5145,18.5145,4000.0
2013-04-29 12:50:00,25.26,25.27,25.25,25.25,9600.0,18.5145,18.5218,18.5072,18.5072,9600.0
2013-04-29 12:55:00,25.25,25.26,25.25,25.26,9900.0,18.5072,18.5145,18.5072,18.5145,9900.0
2013-04-29 13:00:00,25.26,25.26,25.25,25.25,17200.0,18.5145,18.5145,18.5072,18.5072,17200.0
2013-04-29 13:05:00,25.25,25.26,25.25,25.25,12900.0,18.5072,18.5145,18.5072,18.5072,12900.0
2013-04-29 13:10:00,25.25,25.26,25.25,25.25,2000.0,18.5072,18.5145,18.5072,18.5072,2000.0
2013-04-29 13:15:00,25.26,25.26,25.25,25.26,17000.0,18.5145,18.5145,18.5072,18.5145,17000.0
2013-04-29 13:20:00,25.25,25.26,25.25,25.25,10500.0,18.5072,18.5145,18.5072,18.5072,10500.0
2013-04-29 13:25:00,25.25,25.26,25.25,25.25,25400.0,18.5072,18.5145,18.5072,18.5072,25400.0
2013-04-29 13:30:00,25.25,25.26,25.25,25.25,7000.0,18.5072,18.5145,18.5072,18.5072,7000.0
2013-04-29 13:35:00,25.26,25.26,25.25,25.26,9000.0,18.5145,18.5145,18.5072,18.5145,9000.0
2013-04-29 13:40:00,25.26,25.26,25.24,25.24,89600.0,18.5145,18.5145,18.4999,18.4999,89600.0
2013-04-29 13:45:00,25.24,25.28,25.24,25.28,29500.0,18.4999,18.5292,18.4999,18.5292,29500.0
2013-04-29 13:50:00,25.28,25.28,25.23,25.23,66200.0,18.5292,18.5292,18.4925,18.4925,66200.0
2013-04-29 13:55:00,25.23,25.24,25.23,25.24,6000.0,18.4925,18.4999,18.4925,18.4999,6000.0
2013-04-29 14:00:00,25.24,25.24,25.2,25.23,58500.0,18.4999,18.4999,18.4705,18.4925,58500.0
2013-04-29 14:05:00,25.23,25.24,25.23,25.24,7000.0,18.4925,18.4999,18.4925,18.4999,7000.0
2013-04-29 14:10:00,25.24,25.24,25.22,25.22,14500.0,18.4999,18.4999,18.4852,18.4852,14500.0
2013-04-29 14:15:00,25.22,25.23,25.19,25.19,13900.0,18.4852,18.4925,18.4632,18.4632,13900.0
2013-04-29 14:20:00,25.19,25.2,25.18,25.18,12500.0,18.4632,18.4705,18.4559,18.4559,12500.0
2013-04-29 14:25:00,25.18,25.19,25.18,25.19,10300.0,18.4559,18.4632,18.4559,18.4632,10300.0
2013-04-29 14:30:00,25.19,25.21,25.18,25.2,18200.0,18.4632,18.4779,18.4559,18.4705,18200.0
2013-04-29 14:35:00,25.2,25.23,25.2,25.22,13800.0,18.4705,18.4925,18.4705,18.4852,13800.0
2013-04-29 14:40:00,25.22,25.26,25.22,25.25,30600.0,18.4852,18.5145,18.4852,18.5072,30600.0
2013-04-29 14:45:00,25.26,25.26,25.24,25.25,76200.0,18.5145,18.5145,18.4999,18.5072,76200.0
2013-04-29 14:50:00,25.25,25.26,25.24,25.25,10200.0,18.5072,18.5145,18.4999,18.5072,10200.0
2013-04-29 14:55:00,25.25,25.25,25.24,25.25,29600.0,18.5072,18.5072,18.4999,18.5072,29600.0
2013-04-29 15:00:00,25.25,25.26,25.23,25.23,69200.0,18.5072,18.5145,18.4925,18.4925,69200.0
2013-04-29 15:05:00,25.23,25.24,25.21,25.21,12100.0,18.4925,18.4999,18.4779,18.4779,12100.0
2013-04-29 15:10:00,25.21,25.21,25.18,25.2,43900.0,18.4779,18.4779,18.4559,18.4705,43900.0
2013-04-29 15:15:00,25.19,25.2,25.19,25.2,5100.0,18.4632,18.4705,18.4632,18.4705,5100.0
2013-04-29 15:20:00,25.19,25.22,25.19,25.21,42000.0,18.4632,18.4852,18.4632,18.4779,42000.0
2013-04-29 15:25:00,25.21,25.25,25.21,25.23,81100.0,18.4779,18.5072,18.4779,18.4925,81100.0
2013-04-29 15:30:00,25.23,25.26,25.23,25.26,23100.0,18.4925,18.5145,18.4925,18.5145,23100.0
2013-04-29 15:35:00,25.25,25.26,25.24,25.25,60500.0,18.5072,18.5145,18.4999,18.5072,60500.0
2013-04-29 15:40:00,25.25,25.25,25.22,25.22,74300.0,18.5072,18.5072,18.4852,18.4852,74300.0
2013-04-29 15:45:00,25.22,25.23,25.2,25.2,34000.0,18.4852,18.4925,18.4705,18.4705,34000.0
2013-04-29 15:50:00,25.2,25.21,25.19,25.2,23700.0,18.4705,18.4779,18.4632,18.4705,23700.0
2013-04-29 15:55:00,25.2,25.24,25.2,25.23,127700.0,18.4705,18.4999,18.4705,18.4925,127700.0
2013-04-30 09:30:00,25.19,25.29,25.19,25.26,20800.0,18.4632,18.5365,18.4632,18.5145,20800.0
2013-04-30 09:35:00,25.28,25.31,25.27,25.28,11800.0,18.5292,18.5512,18.5218,18.5292,11800.0
2013-04-30 09:40:00,25.27,25.29,25.15,25.18,414800.0,18.5218,18.5365,18.4339,18.4559,414800.0
2013-04-30 09:45:00,25.18,25.23,25.17,25.23,12500.0,18.4559,18.4925,18.4486,18.4925,12500.0
2013-04-30 09:50:00,25.24,25.24,25.15,25.21,24600.0,18.4999,18.4999,18.4339,18.4779,24600.0
2013-04-30 09:55:00,25.21,25.23,25.19,25.19,20000.0,18.4779,18.4925,18.4632,18.4632,20000.0
2013-04-30 10:00:00,25.2,25.26,25.12,25.14,52700.0,18.4705,18.5145,18.4119,18.4266,52700.0
2013-04-30 10:05:00,25.14,25.15,25.12,25.15,31700.0,18.4266,18.4339,18.4119,18.4339,31700.0
2013-04-30 10:10:00,25.16,25.19,25.16,25.19,9700.0,18.4412,18.4632,18.4412,18.4632,9700.0
2013-04-30 10:15:00,25.19,25.2,25.16,25.16,17100.0,18.4632,18.4705,18.4412,18.4412,17100.0
2013-04-30 10:20:00,25.17,25.19,25.17,25.19,10500.0,18.4486,18.4632,18.4486,18.4632,10500.0
2013-04-30 10:25:00,25.19,25.22,25.19,25.22,7600.0,18.4632,18.4852,18.4632,18.4852,7600.0
2013-04-30 10:30:00,25.21,25.21,25.18,25.2,15100.0,18.4779,18.4779,18.4559,18.4705,15100.0
2013-04-30 10:35:00,25.2,25.23,25.19,25.23,4600.0,18.4705,18.4925,18.4632,18.4925,4600.0
2013-04-30 10:40:00,25.22,25.25,25.21,25.24,18100.0,18.4852,18.5072,18.4779,18.4999,18100.0
2013-04-30 10:45:00,25.24,25.27,25.22,25.24,58700.0,18.4999,18.5218,18.4852,18.4999,58700.0
2013-04-30 10:50:00,25.25,25.27,25.23,25.23,60000.0,18.5072,18.5218,18.4925,18.4925,60000.0
2013-04-30 10:55:00,25.24,25.25,25.23,25.24,66300.0,18.4999,18.5072,18.4925,18.4999,66300.0
2013-04-30 11:00:00,25.25,25.26,25.22,25.23,69200.0,18.5072,18.5145,18.4852,18.4925,69200.0
2013-04-30 11:05:00,25.23,25.25,25.23,25.24,46200.0,18.4925,18.5072,18.4925,18.4999,46200.0
2013-04-30 11:10:00,25.24,25.25,25.23,25.24,29900.0,18.4999,18.5072,18.4925,18.4999,29900.0
2013-04-30 11:15:00,25.24,25.24,25.21,25.22,8700.0,18.4999,18.4999,18.4779,18.4852,8700.0
2013-04-30 11:20:00,25.22,25.22,25.2,25.2,4800.0,18.4852,18.4852,18.4705,18.4705,4800.0
2013-04-30 11:25:00,25.2,25.21,25.19,25.19,5800.0,18.4705,18.4779,18.4632,18.4632,5800.0
2013-04-30 11:30:00,25.19,25.21,25.19,25.2,18100.0,18.4632,18.4779,18.4632,18.4705,18100.0
2013-04-30 11:35:00,25.2,25.23,25.2,25.22,12900.0,18.4705,18.4925,18.4705,18.4852,12900.0
2013-04-30 11:40:00,25.22,25.24,25.22,25.24,4300.0,18.4852,18.4999,18.4852,18.4999,4300.0
2013-04-30 11:45:00,25.24,25.24,25.23,25.23,13300.0,18.4999,18.4999,18.4925,18.4925,13300.0
2013-04-30 11:50:00,25.23,25.25,25.23,25.24,356500.0,18.4925,18.5072,18.4925,18.4999,356500.0
2013-04-30 11:55:00,25.24,25.24,25.22,25.22,10500.0,18.4999,18.4999,18.4852,18.4852,10500.0
2013-04-30 12:00:00,25.23,25.23,25.22,25.23,1700.0,18.4925,18.4925,18.4852,18.4925,1700.0
2013-04-30 12:05:00,25.23,25.24,25.22,25.23,12900.0,18.4925,18.4999,18.4852,18.4925,12900.0
2013-04-30 12:10:00,25.23,25.24,25.23,25.24,1900.0,18.4925,18.4999,18.4925,18.4999,1900.0
2013-04-30 12:15:00,25.23,25.24,25.22,25.22,6600.0,18.4925,18.4999,18.4852,18.4852,6600.0
2013-04-30 12:20:00,25.22,25.23,25.22,25.23,2300.0,18.4852,18.4925,18.4852,18.4925,2300.0
2013-04-30 12:25:00,25.23,25.23,25.21,25.21,17100.0,18.4925,18.4925,18.4779,18.4779,17100.0
2013-04-30 12:30:00,25.21,25.21,25.2,25.2,7400.0,18.4779,18.4779,18.4705,18.4705,7400.0
2013-04-30 12:35:00,25.21,25.21,25.19,25.2,12200.0,18.4779,18.4779,18.4632,18.4705,12200.0
2013-04-30 12:40:00,25.2,25.2,25.19,25.2,9200.0,18.4705,18.4705,18.4632,18.4705,9200.0
2013-04-30 12:45:00,25.19,25.21,25.19,25.21,15600.0,18.4632,18.4779,18.4632,18.4779,15600.0
2013-04-30 12:50:00,25.21,25.24,25.21,25.24,31400.0,18.4779,18.4999,18.4779,18.4999,31400.0
2013-04-30 12:55:00,25.24,25.25,25.23,25.25,7300.0,18.4999,18.5072,18.4925,18.5072,7300.0
2013-04-30 13:00:00,25.25,25.25,25.23,25.23,13400.0,18.5072,18.5072,18.4925,18.4925,13400.0
2013-04-30 13:05:00,25.23,25.24,25.23,25.24,9900.0,18.4925,18.4999,18.4925,18.4999,9900.0
2013-04-30 13:10:00,25.24,25.24,25.21,25.22,17400.0,18.4999,18.4999,18.4779,18.4852,17400.0
2013-04-30 13:15:00,25.23,25.24,25.23,25.24,23500.0,18.4925,18.4999,18.4925,18.4999,23500.0
2013-04-30 13:20:00,25.24,25.24,25.22,25.24,18400.0,18.4999,18.4999,18.4852,18.4999,18400.0
2013-04-30 13:25:00,25.24,25.24,25.22,25.22,18700.0,18.4999,18.4999,18.4852,18.4852,18700.0
2013-04-30 13:30:00,25.23,25.23,25.22,25.23,8100.0,18.4925,18.4925,18.4852,18.4925,8100.0
2013-04-30 13:35:00,25.23,25.23,25.22,25.22,19100.0,18.4925,18.4925,18.4852,18.4852,19100.0
2013-04-30 13:40:00,25.23,25.25,25.22,25.25,18400.0,18.4925,18.5072,18.4852,18.5072,18400.0
2013-04-30 13:45:00,25.25,25.26,25.24,25.25,32700.0,18.5072,18.5145,18.4999,18.5072,32700.0
2013-04-30 13:50:00,25.26,25.29,25.26,25.29,20900.0,18.5145,18.5365,18.5145,18.5365,20900.0
2013-04-30 13:55:00,25.29,25.31,25.29,25.31,9000.0,18.5365,18.5512,18.5365,18.5512,9000.0
2013-04-30 14:00:00,25.31,25.31,25.27,25.27,37400.0,18.5512,18.5512,18.5218,18.5218,37400.0
2013-04-30 14:05:00,25.27,25.28,25.25,25.25,23700.0,18.5218,18.5292,18.5072,18.5072,23700.0
2013-04-30 14:10:00,25.25,25.26,25.25,25.25,5800.0,18.5072,18.5145,18.5072,18.5072,5800.0
2013-04-30 14:15:00,25.26,25.26,25.25,25.26,7400.0,18.5145,18.5145,18.5072,18.5145,7400.0
2013-04-30 14:20:00,25.26,25.27,25.25,25.26,17100.0,18.5145,18.5218,18.5072,18.5145,17100.0
2013-04-30 14:25:00,25.27,25.31,25.27,25.3,19100.0,18.5218,18.5512,18.5218,18.5438,19100.0
2013-04-30 14:30:00,25.3,25.3,25.29,25.29,10800.0,18.5438,18.5438,18.5365,18.5365,10800.0
2013-04-30 14:35:00,25.29,25.3,25.29,25.3,24800.0,18.5365,18.5438,18.5365,18.5438,24800.0
2013-04-30 14:40:00,25.3,25.3,25.3,25.3,18900.0,18.5438,18.5438,18.5438,18.5438,18900.0
2013-04-30 14:45:00,25.3,25.31,25.3,25.3,12200.0,18.5438,18.5512,18.5438,18.5438,12200.0
2013-04-30 14:50:00,25.3,25.31,25.27,25.27,74600.0,18.5438,18.5512,18.5218,18.5218,74600.0
2013-04-30 14:55:00,25.26,25.28,25.26,25.28,14600.0,18.5145,18.5292,18.5145,18.5292,14600.0
2013-04-30 15:00:00,25.28,25.28,25.24,25.24,16600.0,18.5292,18.5292,18.4999,18.4999,16600.0
2013-04-30 15:05:00,25.23,25.27,25.23,25.27,16000.0,18.4925,18.5218,18.4925,18.5218,16000.0
2013-04-30 15:10:00,25.27,25.3,25.26,25.3,19200.0,18.5218,18.5438,18.5145,18.5438,19200.0
2013-04-30 15:15:00,25.3,25.3,25.28,25.28,31100.0,18.5438,18.5438,18.5292,18.5292,31100.0
2013-04-30 15:20:00,25.28,25.29,25.27,25.27,24500.0,18.5292,18.5365,18.5218,18.5218,24500.0
2013-04-30 15:25:00,25.27,25.28,25.24,25.24,43800.0,18.5218,18.5292,18.4999,18.4999,43800.0
2013-04-30 15:30:00,25.24,25.27,25.24,25.27,38100.0,18.4999,18.5218,18.4999,18.5218,38100.0
2013-04-30 15:35:00,25.27,25.29,25.26,25.29,27900.0,18.5218,18.5365,18.5145,18.5365,27900.0
2013-04-30 15:40:00,25.29,25.3,25.28,25.3,17700.0,18.5365,18.5438,18.5292,18.5438,17700.0
2013-04-30 15:45:00,25.3,25.3,25.29,25.3,27100.0,18.5438,18.5438,18.5365,18.5438,27100.0
2013-04-30 15:50:00,25.29,25.31,25.29,25.3,45400.0,18.5365,18.5512,18.5365,18.5438,45400.0
2013-04-30 15:55:00,25.3,25.3,25.28,25.28,190700.0,18.5438,18.5438,18.5292,18.5292,190700.0
2013-05-01 09:30:00,25.26,25.39,24.95,25.34,72800.0,18.5145,18.6098,18.2873,18.5732,72800.0
2013-05-01 09:35:00,25.35,25.35,25.21,25.21,47400.0,18.5805,18.5805,18.4779,18.4779,47400.0
2013-05-01 09:40:00,25.22,25.28,25.21,25.27,45100.0,18.4852,18.5292,18.4779,18.5218,45100.0
2013-05-01 09:45:00,25.28,25.28,25.26,25.27,22600.0,18.5292,18.5292,18.5145,18.5218,22600.0
2013-05-01 09:50:00,25.27,25.37,25.27,25.36,48700.0,18.5218,18.5951,18.5218,18.5878,48700.0
2013-05-01 09:55:00,25.35,25.36,25.29,25.29,17700.0,18.5805,18.5878,18.5365,18.5365,17700.0
2013-05-01 10:00:00,25.29,25.31,25.28,25.28,33800.0,18.5365,18.5512,18.5292,18.5292,33800.0
2013-05-01 10:05:00,25.28,25.29,25.27,25.27,37800.0,18.5292,18.5365,18.5218,18.5218,37800.0
2013-05-01 10:10:00,25.28,25.28,25.23,25.23,28300.0,18.5292,18.5292,18.4925,18.4925,28300.0
2013-05-01 10:15:00,25.22,25.25,25.21,25.22,45800.0,18.4852,18.5072,18.4779,18.4852,45800.0
2013-05-01 10:20:00,25.23,25.26,25.21,25.25,49000.0,18.4925,18.5145,18.4779,18.5072,49000.0
2013-05-01 10:25:00,25.26,25.27,25.25,25.26,22400.0,18.5145,18.5218,18.5072,18.5145,22400.0
2013-05-01 10:30:00,25.27,25.28,25.23,25.23,85300.0,18.5218,18.5292,18.4925,18.4925,85300.0
2013-05-01 10:35:00,25.24,25.26,25.23,25.25,26600.0,18.4999,18.5145,18.4925,18.5072,26600.0
2013-05-01 10:40:00,25.26,25.26,25.25,25.26,9700.0,18.5145,18.5145,18.5072,18.5145,9700.0
2013-05-01 10:45:00,25.25,25.26,25.23,25.23,24800.0,18.5072,18.5145,18.4925,18.4925,24800.0
2013-05-01 10:50:00,25.23,25.25,25.23,25.24,38900.0,18.4925,18.5072,18.4925,18.4999,38900.0
2013-05-01 10:55:00,25.24,25.25,25.23,25.25,23100.0,18.4999,18.5072,18.4925,18.5072,23100.0
2013-05-01 11:00:00,25.24,25.25,25.24,25.25,8700.0,18.4999,18.5072,18.4999,18.5072,8700.0
2013-05-01 11:05:00,25.24,25.25,25.23,25.23,18700.0,18.4999,18.5072,18.4925,18.4925,18700.0
2013-05-01 11:10:00,25.24,25.27,25.23,25.27,32500.0,18.4999,18.5218,18.4925,18.5218,32500.0
2013-05-01 11:15:00,25.26,25.27,25.22,25.23,31400.0,18.5145,18.5218,18.4852,18.4925,31400.0
2013-05-01 11:20:00,25.22,25.25,25.22,25.25,17500.0,18.4852,18.5072,18.4852,18.5072,17500.0
2013-05-01 11:25:00,25.25,25.25,25.23,25.23,8300.0,18.5072,18.5072,18.4925,18.4925,8300.0
2013-05-01 11:30:00,25.23,25.25,25.23,25.23,24200.0,18.4925,18.5072,18.4925,18.4925,24200.0
2013-05-01 11:35:00,25.23,25.24,25.21,25.21,15000.0,18.4925,18.4999,18.4779,18.4779,15000.0
2013-05-01 11:40:00,25.21,25.23,25.2,25.2,34000.0,18.4779,18.4925,18.4705,18.4705,34000.0
2013-05-01 11:45:00,25.2,25.22,25.19,25.22,17600.0,18.4705,18.4852,18.4632,18.4852,17600.0
2013-05-01 11:50:00,25.22,25.25,25.2,25.2,74500.0,18.4852,18.5072,18.4705,18.4705,74500.0
2013-05-01 11:55:00,25.2,25.24,25.18,25.21,81200.0,18.4705,18.4999,18.4559,18.4779,81200.0
2013-05-01 12:00:00,25.21,25.22,25.2,25.2,17400.0,18.4779,18.4852,18.4705,18.4705,17400.0
2013-05-01 12:05:00,25.2,25.21,25.19,25.19,8300.0,18.4705,18.4779,18.4632,18.4632,8300.0
2013-05-01 12:10:00,25.2,25.2,25.19,25.2,3000.0,18.4705,18.4705,18.4632,18.4705,3000.0
2013-05-01 12:15:00,25.2,25.23,25.19,25.23,41500.0,18.4705,18.4925,18.4632,18.4925,41500.0
2013-05-01 12:20:00,25.23,25.25,25.23,25.25,16800.0,18.4925,18.5072,18.4925,18.5072,16800.0
2013-05-01 12:25:00,25.25,25.26,25.24,25.26,19900.0,18.5072,18.5145,18.4999,18.5145,19900.0
2013-05-01 12:30:00,25.25,25.26,25.25,25.25,10200.0,18.5072,18.5145,18.5072,18.5072,10200.0
2013-05-01 12:35:00,25.24,25.25,25.24,25.24,20100.0,18.4999,18.5072,18.4999,18.4999,20100.0
2013-05-01 12:40:00,25.24,25.26,25.24,25.26,15000.0,18.4999,18.5145,18.4999,18.5145,15000.0
2013-05-01 12:45:00,25.26,25.26,25.24,25.25,30000.0,18.5145,18.5145,18.4999,18.5072,30000.0
2013-05-01 12:50:00,25.25,25.25,25.24,25.25,15900.0,18.5072,18.5072,18.4999,18.5072,15900.0
2013-05-01 12:55:00,25.25,25.25,25.22,25.23,53300.0,18.5072,18.5072,18.4852,18.4925,53300.0
2013-05-01 13:00:00,25.23,25.24,25.22,25.22,31100.0,18.4925,18.4999,18.4852,18.4852,31100.0
2013-05-01 13:05:00,25.22,25.23,25.18,25.18,23600.0,18.4852,18.4925,18.4559,18.4559,23600.0
2013-05-01 13:10:00,25.18,25.19,25.18,25.18,14000.0,18.4559,18.4632,18.4559,18.4559,14000.0
2013-05-01 13:15:00,25.18,25.2,25.18,25.2,9800.0,18.4559,18.4705,18.4559,18.4705,9800.0
2013-05-01 13:20:00,25.2,25.2,25.19,25.2,8800.0,18.4705,18.4705,18.4632,18.4705,8800.0
2013-05-01 13:25:00,25.2,25.21,25.18,25.18,14600.0,18.4705,18.4779,18.4559,18.4559,14600.0
2013-05-01 13:30:00,25.19,25.2,25.17,25.2,14700.0,18.4632,18.4705,18.4486,18.4705,14700.0
2013-05-01 13:35:00,25.2,25.2,25.18,25.19,40500.0,18.4705,18.4705,18.4559,18.4632,40500.0
2013-05-01 13:40:00,25.19,25.2,25.17,25.18,49900.0,18.4632,18.4705,18.4486,18.4559,49900.0
2013-05-01 13:45:00,25.18,25.19,25.17,25.18,29400.0,18.4559,18.4632,18.4486,18.4559,29400.0
2013-05-01 13:50:00,25.18,25.19,25.17,25.19,12600.0,18.4559,18.4632,18.4486,18.4632,12600.0
2013-05-01 13:55:00,25.18,25.21,25.18,25.21,6800.0,18.4559,18.4779,18.4559,18.4779,6800.0
2013-05-01 14:00:00,25.21,25.23,25.17,25.17,43100.0,18.4779,18.4925,18.4486,18.4486,43100.0
2013-05-01 14:05:00,25.18,25.21,25.17,25.2,24700.0,18.4559,18.4779,18.4486,18.4705,24700.0
2013-05-01 14:10:00,25.19,25.2,25.17,25.19,19200.0,18.4632,18.4705,18.4486,18.4632,19200.0
2013-05-01 14:15:00,25.2,25.21,25.19,25.19,16900.0,18.4705,18.4779,18.4632,18.4632,16900.0
2013-05-01 14:20:00,25.2,25.24,25.2,25.23,32500.0,18.4705,18.4999,18.4705,18.4925,32500.0
2013-05-01 14:25:00,25.23,25.24,25.2,25.21,18700.0,18.4925,18.4999,18.4705,18.4779,18700.0
2013-05-01 14:30:00,25.22,25.22,25.19,25.2,25900.0,18.4852,18.4852,18.4632,18.4705,25900.0
2013-05-01 14:35:00,25.19,25.2,25.16,25.17,10600.0,18.4632,18.4705,18.4412,18.4486,10600.0
2013-05-01 14:40:00,25.17,25.17,25.15,25.17,26300.0,18.4486,18.4486,18.4339,18.4486,26300.0
2013-05-01 14:45:00,25.16,25.16,25.14,25.16,16500.0,18.4412,18.4412,18.4266,18.4412,16500.0
2013-05-01 14:50:00,25.16,25.16,25.14,25.15,42600.0,18.4412,18.4412,18.4266,18.4339,42600.0
2013-05-01 14:55:00,25.16,25.16,25.12,25.13,17700.0,18.4412,18.4412,18.4119,18.4192,17700.0
2013-05-01 15:00:00,25.13,25.13,25.11,25.11,33300.0,18.4192,18.4192,18.4046,18.4046,33300.0
2013-05-01 15:05:00,25.11,25.12,25.08,25.08,26700.0,18.4046,18.4119,18.3826,18.3826,26700.0
2013-05-01 15:10:00,25.08,25.09,25.07,25.08,20500.0,18.3826,18.3899,18.3753,18.3826,20500.0
2013-05-01 15:15:00,25.07,25.07,25.04,25.07,57400.0,18.3753,18.3753,18.3533,18.3753,57400.0
2013-05-01 15:20:00,25.07,25.07,25.03,25.03,84000.0,18.3753,18.3753,18.3459,18.3459,84000.0
2013-05-01 15:25:00,25.03,25.07,25.03,25.06,66200.0,18.3459,18.3753,18.3459,18.3679,66200.0
2013-05-01 15:30:00,25.07,25.07,25.05,25.07,50500.0,18.3753,18.3753,18.3606,18.3753,50500.0
2013-05-01 15:35:00,25.07,25.1,25.07,25.07,54900.0,18.3753,18.3972,18.3753,18.3753,54900.0
2013-05-01 15:40:00,25.06,25.06,25.04,25.04,19200.0,18.3679,18.3679,18.3533,18.3533,19200.0
2013-05-01 15:45:00,25.04,25.07,25.04,25.07,82500.0,18.3533,18.3753,18.3533,18.3753,82500.0
2013-05-01 15:50:00,25.06,25.07,25.04,25.07,90800.0,18.3679,18.3753,18.3533,18.3753,90800.0
2013-05-01 15:55:00,25.07,25.11,25.06,25.08,343800.0,18.3753,18.4046,18.3679,18.3826,343800.0
2013-05-02 09:30:00,24.91,25.45,24.91,25.06,54900.0,18.258,18.6538,18.258,18.3679,54900.0
2013-05-02 09:35:00,25.06,25.08,24.97,25.01,25900.0,18.3679,18.3826,18.302,18.3313,25900.0
2013-05-02 09:40:00,25.0,25.02,24.97,25.0,20900.0,18.3239,18.3386,18.302,18.3239,20900.0
2013-05-02 09:45:00,25.0,25.06,25.0,25.06,21500.0,18.3239,18.3679,18.3239,18.3679,21500.0
2013-05-02 09:50:00,25.07,25.1,25.07,25.07,21600.0,18.3753,18.3972,18.3753,18.3753,21600.0
2013-05-02 09:55:00,25.07,25.11,25.06,25.11,24300.0,18.3753,18.4046,18.3679,18.4046,24300.0
2013-05-02 10:00:00,25.1,25.13,25.06,25.09,27200.0,18.3972,18.4192,18.3679,18.3899,27200.0
2013-05-02 10:05:00,25.1,25.12,25.02,25.02,63500.0,18.3972,18.4119,18.3386,18.3386,63500.0
2013-05-02 10:10:00,25.02,25.09,25.02,25.09,126600.0,18.3386,18.3899,18.3386,18.3899,126600.0
2013-05-02 10:15:00,25.1,25.1,25.05,25.05,21300.0,18.3972,18.3972,18.3606,18.3606,21300.0
2013-05-02 10:20:00,25.05,25.07,25.02,25.03,33500.0,18.3606,18.3753,18.3386,18.3459,33500.0
2013-05-02 10:25:00,25.03,25.06,25.02,25.06,13400.0,18.3459,18.3679,18.3386,18.3679,13400.0
2013-05-02 10:30:00,25.07,25.07,25.03,25.07,28400.0,18.3753,18.3753,18.3459,18.3753,28400.0
2013-05-02 10:35:00,25.07,25.08,25.05,25.06,36500.0,18.3753,18.3826,18.3606,18.3679,36500.0
2013-05-02 10:40:00,25.06,25.08,25.06,25.08,8900.0,18.3679,18.3826,18.3679,18.3826,8900.0
2013-05-02 10:45:00,25.07,25.07,25.02,25.03,36300.0,18.3753,18.3753,18.3386,18.3459,36300.0
2013-05-02 10:50:00,25.04,25.04,25.03,25.03,14400.0,18.3533,18.3533,18.3459,18.3459,14400.0
2013-05-02 10:55:00,25.03,25.04,25.01,25.02,5900.0,18.3459,18.3533,18.3313,18.3386,5900.0
2013-05-02 11:00:00,25.02,25.04,25.01,25.03,15000.0,18.3386,18.3533,18.3313,18.3459,15000.0
2013-05-02 11:05:00,25.03,25.04,25.03,25.04,6500.0,18.3459,18.3533,18.3459,18.3533,6500.0
2013-05-02 11:10:00,25.04,25.07,25.03,25.06,19300.0,18.3533,18.3753,18.3459,18.3679,19300.0
2013-05-02 11:15:00,25.05,25.07,25.05,25.05,27800.0,18.3606,18.3753,18.3606,18.3606,27800.0
2013-05-02 11:20:00,25.06,25.07,25.04,25.04,18100.0,18.3679,18.3753,18.3533,18.3533,18100.0
2013-05-02 11:25:00,25.04,25.07,25.04,25.07,34600.0,18.3533,18.3753,18.3533,18.3753,34600.0
2013-05-02 11:30:00,25.07,25.07,25.06,25.07,13200.0,18.3753,18.3753,18.3679,18.3753,13200.0
2013-05-02 11:35:00,25.06,25.07,25.05,25.06,12900.0,18.3679,18.3753,18.3606,18.3679,12900.0
2013-05-02 11:40:00,25.05,25.06,25.05,25.06,4000.0,18.3606,18.3679,18.3606,18.3679,4000.0
2013-05-02 11:45:00,25.06,25.06,25.05,25.06,6500.0,18.3679,18.3679,18.3606,18.3679,6500.0
2013-05-02 11:50:00,25.05,25.05,25.02,25.02,20200.0,18.3606,18.3606,18.3386,18.3386,20200.0
2013-05-02 11:55:00,25.02,25.04,25.01,25.04,13900.0,18.3386,18.3533,18.3313,18.3533,13900.0
2013-05-02 12:00:00,25.04,25.05,25.03,25.04,8400.0,18.3533,18.3606,18.3459,18.3533,8400.0
2013-05-02 12:05:00,25.05,25.05,25.02,25.02,6600.0,18.3606,18.3606,18.3386,18.3386,6600.0
2013-05-02 12:10:00,25.02,25.02,25.0,25.0,12800.0,18.3386,18.3386,18.3239,18.3239,12800.0
2013-05-02 12:15:00,25.0,25.0,24.99,25.0,8100.0,18.3239,18.3239,18.3166,18.3239,8100.0
2013-05-02 12:20:00,25.0,25.0,24.95,24.95,29900.0,18.3239,18.3239,18.2873,18.2873,29900.0
2013-05-02 12:25:00,24.95,24.96,24.92,24.93,51500.0,18.2873,18.2946,18.2653,18.2726,51500.0
2013-05-02 12:30:00,24.94,24.94,24.92,24.93,40800.0,18.28,18.28,18.2653,18.2726,40800.0
2013-05-02 12:35:00,24.92,24.94,24.92,24.94,6200.0,18.2653,18.28,18.2653,18.28,6200.0
2013-05-02 12:40:00,24.94,24.94,24.93,24.94,15900.0,18.28,18.28,18.2726,18.28,15900.0
2013-05-02 12:45:00,24.94,24.95,24.93,24.94,15100.0,18.28,18.2873,18.2726,18.28,15100.0
2013-05-02 12:50:00,24.95,24.95,24.94,24.95,3800.0,18.2873,18.2873,18.28,18.2873,3800.0
2013-05-02 12:55:00,24.94,24.96,24.94,24.96,10000.0,18.28,18.2946,18.28,18.2946,10000.0
2013-05-02 13:00:00,24.95,24.96,24.94,24.94,21300.0,18.2873,18.2946,18.28,18.28,21300.0
2013-05-02 13:05:00,24.95,24.96,24.94,24.96,6700.0,18.2873,18.2946,18.28,18.2946,6700.0
2013-05-02 13:10:00,24.96,24.96,24.95,24.96,26200.0,18.2946,18.2946,18.2873,18.2946,26200.0
2013-05-02 13:15:00,24.96,24.97,24.95,24.97,11300.0,18.2946,18.302,18.2873,18.302,11300.0
2013-05-02 13:20:00,24.97,24.97,24.95,24.96,29300.0,18.302,18.302,18.2873,18.2946,29300.0
2013-05-02 13:25:00,24.96,24.98,24.95,24.96,23600.0,18.2946,18.3093,18.2873,18.2946,23600.0
2013-05-02 13:30:00,24.96,24.98,24.96,24.98,14800.0,18.2946,18.3093,18.2946,18.3093,14800.0
2013-05-02 13:35:00,24.97,24.98,24.95,24.96,14700.0,18.302,18.3093,18.2873,18.2946,14700.0
2013-05-02 13:40:00,24.96,24.97,24.95,24.95,30500.0,18.2946,18.302,18.2873,18.2873,30500.0
2013-05-02 13:45:00,24.96,24.98,24.96,24.98,8900.0,18.2946,18.3093,18.2946,18.3093,8900.0
2013-05-02 13:50:00,24.98,24.98,24.97,24.98,14700.0,18.3093,18.3093,18.302,18.3093,14700.0
2013-05-02 13:55:00,24.98,24.99,24.98,24.99,8500.0,18.3093,18.3166,18.3093,18.3166,8500.0
2013-05-02 14:00:00,24.99,25.0,24.98,25.0,21200.0,18.3166,18.3239,18.3093,18.3239,21200.0
2013-05-02 14:05:00,25.0,25.0,24.99,25.0,20300.0,18.3239,18.3239,18.3166,18.3239,20300.0
2013-05-02 14:10:00,25.0,25.0,24.99,24.99,9700.0,18.3239,18.3239,18.3166,18.3166,9700.0
2013-05-02 14:15:00,25.0,25.0,25.0,25.0,4900.0,18.3239,18.3239,18.3239,18.3239,4900.0
2013-05-02 14:20:00,25.0,25.0,25.0,25.0,5100.0,18.3239,18.3239,18.3239,18.3239,5100.0
2013-05-02 14:25:00,25.0,25.0,24.99,25.0,5800.0,18.3239,18.3239,18.3166,18.3239,5800.0
2013-05-02 14:30:00,25.0,25.02,25.0,25.02,8000.0,18.3239,18.3386,18.3239,18.3386,8000.0
2013-05-02 14:35:00,25.02,25.03,25.01,25.03,11300.0,18.3386,18.3459,18.3313,18.3459,11300.0
2013-05-02 14:40:00,25.03,25.03,25.0,25.0,24800.0,18.3459,18.3459,18.3239,18.3239,24800.0
2013-05-02 14:45:00,25.01,25.02,25.01,25.02,7700.0,18.3313,18.3386,18.3313,18.3386,7700.0
2013-05-02 14:50:00,25.02,25.02,25.01,25.01,6700.0,18.3386,18.3386,18.3313,18.3313,6700.0
2013-05-02 14:55:00,25.02,25.03,25.01,25.02,21300.0,18.3386,18.3459,18.3313,18.3386,21300.0
2013-05-02 15:00:00,25.01,25.03,25.01,25.03,17900.0,18.3313,18.3459,18.3313,18.3459,17900.0
2013-05-02 15:05:00,25.03,25.03,25.01,25.02,9900.0,18.3459,18.3459,18.3313,18.3386,9900.0
2013-05-02 15:10:00,25.02,25.03,25.01,25.03,12900.0,18.3386,18.3459,18.3313,18.3459,12900.0
2013-05-02 15:15:00,25.03,25.03,25.02,25.03,9700.0,18.3459,18.3459,18.3386,18.3459,9700.0
2013-05-02 15:20:00,25.02,25.03,25.01,25.01,27100.0,18.3386,18.3459,18.3313,18.3313,27100.0
2013-05-02 15:25:00,25.02,25.03,25.01,25.03,30200.0,18.3386,18.3459,18.3313,18.3459,30200.0
2013-05-02 15:30:00,25.03,25.05,25.03,25.05,44600.0,18.3459,18.3606,18.3459,18.3606,44600.0
2013-05-02 15:35:00,25.05,25.05,25.04,25.05,44600.0,18.3606,18.3606,18.3533,18.3606,44600.0
2013-05-02 15:40:00,25.05,25.07,25.04,25.07,58000.0,18.3606,18.3753,18.3533,18.3753,58000.0
2013-05-02 15:45:00,25.07,25.08,25.07,25.08,38500.0,18.3753,18.3826,18.3753,18.3826,38500.0
2013-05-02 15:50:00,25.08,25.08,25.07,25.08,43500.0,18.3826,18.3826,18.3753,18.3826,43500.0
2013-05-02 15:55:00,25.08,25.12,25.07,25.11,217200.0,18.3826,18.4119,18.3753,18.4046,217200.0
2013-05-03 09:30:00,25.31,25.38,25.27,25.37,21300.0,18.5512,18.6025,18.5218,18.5951,21300.0
2013-05-03 09:35:00,25.37,25.38,25.31,25.33,35600.0,18.5951,18.6025,18.5512,18.5658,35600.0
2013-05-03 09:40:00,25.33,25.34,25.25,25.26,39100.0,18.5658,18.5732,18.5072,18.5145,39100.0
2013-05-03 09:45:00,25.26,25.31,25.26,25.3,50300.0,18.5145,18.5512,18.5145,18.5438,50300.0
2013-05-03 09:50:00,25.3,25.31,25.27,25.27,12900.0,18.5438,18.5512,18.5218,18.5218,12900.0
2013-05-03 09:55:00,25.28,25.29,25.21,25.23,71500.0,18.5292,18.5365,18.4779,18.4925,71500.0
2013-05-03 10:00:00,25.23,25.26,25.18,25.19,48900.0,18.4925,18.5145,18.4559,18.4632,48900.0
2013-05-03 10:05:00,25.19,25.2,25.16,25.17,32700.0,18.4632,18.4705,18.4412,18.4486,32700.0
2013-05-03 10:10:00,25.18,25.18,25.13,25.13,58500.0,18.4559,18.4559,18.4192,18.4192,58500.0
2013-05-03 10:15:00,25.13,25.14,25.13,25.13,19800.0,18.4192,18.4266,18.4192,18.4192,19800.0
2013-05-03 10:20:00,25.14,25.15,25.13,25.14,42200.0,18.4266,18.4339,18.4192,18.4266,42200.0
2013-05-03 10:25:00,25.15,25.15,25.13,25.13,41100.0,18.4339,18.4339,18.4192,18.4192,41100.0
2013-05-03 10:30:00,25.14,25.14,25.11,25.12,36600.0,18.4266,18.4266,18.4046,18.4119,36600.0
2013-05-03 10:35:00,25.13,25.14,25.12,25.13,20200.0,18.4192,18.4266,18.4119,18.4192,20200.0
2013-05-03 10:40:00,25.14,25.14,25.09,25.09,42500.0,18.4266,18.4266,18.3899,18.3899,42500.0
2013-05-03 10:45:00,25.1,25.1,25.08,25.08,33100.0,18.3972,18.3972,18.3826,18.3826,33100.0
2013-05-03 10:50:00,25.09,25.1,25.08,25.09,39300.0,18.3899,18.3972,18.3826,18.3899,39300.0
2013-05-03 10:55:00,25.1,25.12,25.09,25.11,25000.0,18.3972,18.4119,18.3899,18.4046,25000.0
2013-05-03 11:00:00,25.11,25.12,25.1,25.1,17600.0,18.4046,18.4119,18.3972,18.3972,17600.0
2013-05-03 11:05:00,25.11,25.13,25.08,25.1,45300.0,18.4046,18.4192,18.3826,18.3972,45300.0
2013-05-03 11:10:00,25.1,25.11,25.1,25.11,5900.0,18.3972,18.4046,18.3972,18.4046,5900.0
2013-05-03 11:15:00,25.1,25.1,25.09,25.09,32900.0,18.3972,18.3972,18.3899,18.3899,32900.0
2013-05-03 11:20:00,25.09,25.1,25.07,25.08,48700.0,18.3899,18.3972,18.3753,18.3826,48700.0
2013-05-03 11:25:00,25.08,25.11,25.07,25.07,49300.0,18.3826,18.4046,18.3753,18.3753,49300.0
2013-05-03 11:30:00,25.07,25.09,25.06,25.07,57300.0,18.3753,18.3899,18.3679,18.3753,57300.0
2013-05-03 11:35:00,25.06,25.07,25.06,25.06,32500.0,18.3679,18.3753,18.3679,18.3679,32500.0
2013-05-03 11:40:00,25.07,25.11,25.07,25.11,23700.0,18.3753,18.4046,18.3753,18.4046,23700.0
2013-05-03 11:45:00,25.11,25.12,25.11,25.12,21700.0,18.4046,18.4119,18.4046,18.4119,21700.0
2013-05-03 11:50:00,25.12,25.12,25.11,25.12,13500.0,18.4119,18.4119,18.4046,18.4119,13500.0
2013-05-03 11:55:00,25.12,25.12,25.1,25.1,25600.0,18.4119,18.4119,18.3972,18.3972,25600.0
2013-05-03 12:00:00,25.1,25.11,25.1,25.11,22600.0,18.3972,18.4046,18.3972,18.4046,22600.0
2013-05-03 12:05:00,25.11,25.12,25.11,25.12,23000.0,18.4046,18.4119,18.4046,18.4119,23000.0
2013-05-03 12:10:00,25.12,25.13,25.11,25.12,27000.0,18.4119,18.4192,18.4046,18.4119,27000.0
2013-05-03 12:15:00,25.12,25.14,25.11,25.14,19400.0,18.4119,18.4266,18.4046,18.4266,19400.0
2013-05-03 12:20:00,25.13,25.14,25.13,25.13,15600.0,18.4192,18.4266,18.4192,18.4192,15600.0
2013-05-03 12:25:00,25.13,25.14,25.13,25.14,9800.0,18.4192,18.4266,18.4192,18.4266,9800.0
2013-05-03 12:30:00,25.14,25.17,25.13,25.16,49100.0,18.4266,18.4486,18.4192,18.4412,49100.0
2013-05-03 12:35:00,25.16,25.19,25.16,25.19,13100.0,18.4412,18.4632,18.4412,18.4632,13100.0
2013-05-03 12:40:00,25.19,25.2,25.18,25.2,8300.0,18.4632,18.4705,18.4559,18.4705,8300.0
2013-05-03 12:45:00,25.2,25.21,25.19,25.19,15800.0,18.4705,18.4779,18.4632,18.4632,15800.0
2013-05-03 12:50:00,25.2,25.2,25.19,25.2,19800.0,18.4705,18.4705,18.4632,18.4705,19800.0
2013-05-03 12:55:00,25.2,25.21,25.19,25.2,22500.0,18.4705,18.4779,18.4632,18.4705,22500.0
2013-05-03 13:00:00,25.21,25.21,25.2,25.2,2300.0,18.4779,18.4779,18.4705,18.4705,2300.0
2013-05-03 13:05:00,25.21,25.21,25.2,25.21,8600.0,18.4779,18.4779,18.4705,18.4779,8600.0
2013-05-03 13:10:00,25.21,25.23,25.2,25.2,59400.0,18.4779,18.4925,18.4705,18.4705,59400.0
2013-05-03 13:15:00,25.2,25.21,25.2,25.2,10800.0,18.4705,18.4779,18.4705,18.4705,10800.0
2013-05-03 13:20:00,25.2,25.21,25.2,25.2,4300.0,18.4705,18.4779,18.4705,18.4705,4300.0
2013-05-03 13:25:00,25.2,25.2,25.18,25.18,9900.0,18.4705,18.4705,18.4559,18.4559,9900.0
2013-05-03 13:30:00,25.18,25.19,25.18,25.19,17900.0,18.4559,18.4632,18.4559,18.4632,17900.0
2013-05-03 13:35:00,25.19,25.21,25.19,25.19,24600.0,18.4632,18.4779,18.4632,18.4632,24600.0
2013-05-03 13:40:00,25.19,25.2,25.19,25.2,13400.0,18.4632,18.4705,18.4632,18.4705,13400.0
2013-05-03 13:45:00,25.19,25.21,25.19,25.2,12100.0,18.4632,18.4779,18.4632,18.4705,12100.0
2013-05-03 13:50:00,25.2,25.21,25.18,25.19,9900.0,18.4705,18.4779,18.4559,18.4632,9900.0
2013-05-03 13:55:00,25.19,25.21,25.18,25.21,31100.0,18.4632,18.4779,18.4559,18.4779,31100.0
2013-05-03 14:00:00,25.21,25.21,25.2,25.2,21000.0,18.4779,18.4779,18.4705,18.4705,21000.0
2013-05-03 14:05:00,25.21,25.21,25.2,25.2,25500.0,18.4779,18.4779,18.4705,18.4705,25500.0
2013-05-03 14:10:00,25.2,25.21,25.18,25.18,16100.0,18.4705,18.4779,18.4559,18.4559,16100.0
2013-05-03 14:15:00,25.18,25.18,25.17,25.17,8300.0,18.4559,18.4559,18.4486,18.4486,8300.0
2013-05-03 14:20:00,25.17,25.17,25.15,25.15,34600.0,18.4486,18.4486,18.4339,18.4339,34600.0
2013-05-03 14:25:00,25.15,25.16,25.14,25.15,8900.0,18.4339,18.4412,18.4266,18.4339,8900.0
2013-05-03 14:30:00,25.15,25.15,25.13,25.13,14800.0,18.4339,18.4339,18.4192,18.4192,14800.0
2013-05-03 14:35:00,25.13,25.14,25.12,25.12,8700.0,18.4192,18.4266,18.4119,18.4119,8700.0
2013-05-03 14:40:00,25.12,25.13,25.12,25.12,5600.0,18.4119,18.4192,18.4119,18.4119,5600.0
2013-05-03 14:45:00,25.12,25.12,25.1,25.1,76600.0,18.4119,18.4119,18.3972,18.3972,76600.0
2013-05-03 14:50:00,25.1,25.11,25.07,25.07,109800.0,18.3972,18.4046,18.3753,18.3753,109800.0
2013-05-03 14:55:00,25.07,25.07,25.06,25.07,10100.0,18.3753,18.3753,18.3679,18.3753,10100.0
2013-05-03 15:00:00,25.06,25.07,25.05,25.06,60600.0,18.3679,18.3753,18.3606,18.3679,60600.0
2013-05-03 15:05:00,25.05,25.06,25.05,25.05,5900.0,18.3606,18.3679,18.3606,18.3606,5900.0
2013-05-03 15:10:00,25.05,25.06,25.05,25.05,19600.0,18.3606,18.3679,18.3606,18.3606,19600.0
2013-05-03 15:15:00,25.05,25.06,25.05,25.05,25300.0,18.3606,18.3679,18.3606,18.3606,25300.0
2013-05-03 15:20:00,25.05,25.07,25.05,25.05,31100.0,18.3606,18.3753,18.3606,18.3606,31100.0
2013-05-03 15:25:00,25.06,25.06,25.04,25.06,100500.0,18.3679,18.3679,18.3533,18.3679,100500.0
2013-05-03 15:30:00,25.05,25.1,25.05,25.1,32800.0,18.3606,18.3972,18.3606,18.3972,32800.0
2013-05-03 15:35:00,25.1,25.1,25.06,25.06,147800.0,18.3972,18.3972,18.3679,18.3679,147800.0
2013-05-03 15:40:00,25.06,25.07,25.06,25.07,18800.0,18.3679,18.3753,18.3679,18.3753,18800.0
2013-05-03 15:45:00,25.07,25.1,25.06,25.07,125100.0,18.3753,18.3972,18.3679,18.3753,125100.0
2013-05-03 15:50:00,25.07,25.07,25.04,25.04,81600.0,18.3753,18.3753,18.3533,18.3533,81600.0
2013-05-03 15:55:00,25.04,25.06,25.02,25.04,274100.0,18.3533,18.3679,18.3386,18.3533,274100.0
2013-05-06 09:30:00,25.05,25.09,25.02,25.08,25700.0,18.3606,18.3899,18.3386,18.3826,25700.0
2013-05-06 09:35:00,25.08,25.08,25.02,25.05,30600.0,18.3826,18.3826,18.3386,18.3606,30600.0
2013-05-06 09:40:00,25.06,25.08,25.02,25.03,43600.0,18.3679,18.3826,18.3386,18.3459,43600.0
2013-05-06 09:45:00,25.02,25.04,24.98,25.04,59100.0,18.3386,18.3533,18.3093,18.3533,59100.0
2013-05-06 09:50:00,25.04,25.09,25.03,25.06,58200.0,18.3533,18.3899,18.3459,18.3679,58200.0
2013-05-06 09:55:00,25.06,25.08,24.99,24.99,46300.0,18.3679,18.3826,18.3166,18.3166,46300.0
2013-05-06 10:00:00,24.99,25.05,24.99,25.03,30700.0,18.3166,18.3606,18.3166,18.3459,30700.0
2013-05-06 10:05:00,25.04,25.07,25.04,25.07,23500.0,18.3533,18.3753,18.3533,18.3753,23500.0
2013-05-06 10:10:00,25.07,25.13,25.07,25.11,15900.0,18.3753,18.4192,18.3753,18.4046,15900.0
2013-05-06 10:15:00,25.1,25.11,25.09,25.09,31600.0,18.3972,18.4046,18.3899,18.3899,31600.0
2013-05-06 10:20:00,25.09,25.1,25.08,25.09,25500.0,18.3899,18.3972,18.3826,18.3899,25500.0
2013-05-06 10:25:00,25.08,25.1,25.06,25.1,23300.0,18.3826,18.3972,18.3679,18.3972,23300.0
2013-05-06 10:30:00,25.1,25.11,25.09,25.11,5100.0,18.3972,18.4046,18.3899,18.4046,5100.0
2013-05-06 10:35:00,25.11,25.15,25.11,25.15,12000.0,18.4046,18.4339,18.4046,18.4339,12000.0
2013-05-06 10:40:00,25.14,25.17,25.14,25.17,10600.0,18.4266,18.4486,18.4266,18.4486,10600.0
2013-05-06 10:45:00,25.16,25.19,25.16,25.19,11600.0,18.4412,18.4632,18.4412,18.4632,11600.0
2013-05-06 10:50:00,25.19,25.22,25.18,25.22,22300.0,18.4632,18.4852,18.4559,18.4852,22300.0
2013-05-06 10:55:00,25.22,25.23,25.18,25.18,40700.0,18.4852,18.4925,18.4559,18.4559,40700.0
2013-05-06 11:00:00,25.19,25.19,25.18,25.19,13000.0,18.4632,18.4632,18.4559,18.4632,13000.0
2013-05-06 11:05:00,25.19,25.2,25.17,25.18,16000.0,18.4632,18.4705,18.4486,18.4559,16000.0
2013-05-06 11:10:00,25.18,25.19,25.17,25.18,11800.0,18.4559,18.4632,18.4486,18.4559,11800.0
2013-05-06 11:15:00,25.18,25.19,25.18,25.18,13000.0,18.4559,18.4632,18.4559,18.4559,13000.0
2013-05-06 11:20:00,25.18,25.19,25.18,25.18,6500.0,18.4559,18.4632,18.4559,18.4559,6500.0
2013-05-06 11:25:00,25.18,25.2,25.18,25.19,13100.0,18.4559,18.4705,18.4559,18.4632,13100.0
2013-05-06 11:30:00,25.2,25.2,25.19,25.19,2500.0,18.4705,18.4705,18.4632,18.4632,2500.0
2013-05-06 11:35:00,25.19,25.21,25.17,25.2,104000.0,18.4632,18.4779,18.4486,18.4705,104000.0
2013-05-06 11:40:00,25.21,25.21,25.2,25.21,20700.0,18.4779,18.4779,18.4705,18.4779,20700.0
2013-05-06 11:45:00,25.21,25.21,25.19,25.21,25800.0,18.4779,18.4779,18.4632,18.4779,25800.0
2013-05-06 11:50:00,25.2,25.21,25.2,25.2,34900.0,18.4705,18.4779,18.4705,18.4705,34900.0
2013-05-06 11:55:00,25.21,25.22,25.19,25.21,28800.0,18.4779,18.4852,18.4632,18.4779,28800.0
2013-05-06 12:00:00,25.21,25.22,25.19,25.19,17900.0,18.4779,18.4852,18.4632,18.4632,17900.0
2013-05-06 12:05:00,25.19,25.22,25.19,25.22,27300.0,18.4632,18.4852,18.4632,18.4852,27300.0
2013-05-06 12:10:00,25.22,25.27,25.22,25.27,42400.0,18.4852,18.5218,18.4852,18.5218,42400.0
2013-05-06 12:15:00,25.27,25.32,25.25,25.29,117200.0,18.5218,18.5585,18.5072,18.5365,117200.0
2013-05-06 12:20:00,25.29,25.29,25.25,25.26,21500.0,18.5365,18.5365,18.5072,18.5145,21500.0
2013-05-06 12:25:00,25.25,25.25,25.22,25.22,19300.0,18.5072,18.5072,18.4852,18.4852,19300.0
2013-05-06 12:30:00,25.23,25.23,25.22,25.23,1200.0,18.4925,18.4925,18.4852,18.4925,1200.0
2013-05-06 12:35:00,25.23,25.24,25.23,25.23,9900.0,18.4925,18.4999,18.4925,18.4925,9900.0
2013-05-06 12:40:00,25.23,25.25,25.23,25.25,25700.0,18.4925,18.5072,18.4925,18.5072,25700.0
2013-05-06 12:45:00,25.25,25.27,25.25,25.26,26700.0,18.5072,18.5218,18.5072,18.5145,26700.0
2013-05-06 12:50:00,25.26,25.26,25.24,25.26,19300.0,18.5145,18.5145,18.4999,18.5145,19300.0
2013-05-06 12:55:00,25.25,25.26,25.25,25.26,1700.0,18.5072,18.5145,18.5072,18.5145,1700.0
2013-05-06 13:00:00,25.26,25.26,25.24,25.26,20100.0,18.5145,18.5145,18.4999,18.5145,20100.0
2013-05-06 13:05:00,25.26,25.28,25.26,25.27,11200.0,18.5145,18.5292,18.5145,18.5218,11200.0
2013-05-06 13:10:00,25.28,25.29,25.27,25.27,7900.0,18.5292,18.5365,18.5218,18.5218,7900.0
2013-05-06 13:15:00,25.28,25.28,25.27,25.27,700.0,18.5292,18.5292,18.5218,18.5218,700.0
2013-05-06 13:20:00,25.28,25.28,25.26,25.26,32400.0,18.5292,18.5292,18.5145,18.5145,32400.0
2013-05-06 13:25:00,25.27,25.27,25.25,25.25,23300.0,18.5218,18.5218,18.5072,18.5072,23300.0
2013-05-06 13:30:00,25.26,25.27,25.25,25.27,3200.0,18.5145,18.5218,18.5072,18.5218,3200.0
2013-05-06 13:35:00,25.26,25.27,25.26,25.27,2100.0,18.5145,18.5218,18.5145,18.5218,2100.0
2013-05-06 13:40:00,25.26,25.27,25.25,25.26,35200.0,18.5145,18.5218,18.5072,18.5145,35200.0
2013-05-06 13:45:00,25.25,25.26,25.25,25.26,2400.0,18.5072,18.5145,18.5072,18.5145,2400.0
2013-05-06 13:50:00,25.26,25.26,25.25,25.26,2900.0,18.5145,18.5145,18.5072,18.5145,2900.0
2013-05-06 13:55:00,25.26,25.27,25.25,25.27,15500.0,18.5145,18.5218,18.5072,18.5218,15500.0
2013-05-06 14:00:00,25.27,25.27,25.24,25.25,35400.0,18.5218,18.5218,18.4999,18.5072,35400.0
2013-05-06 14:05:00,25.26,25.26,25.25,25.26,3700.0,18.5145,18.5145,18.5072,18.5145,3700.0
2013-05-06 14:10:00,25.26,25.26,25.25,25.26,5000.0,18.5145,18.5145,18.5072,18.5145,5000.0
2013-05-06 14:15:00,25.27,25.27,25.26,25.26,2200.0,18.5218,18.5218,18.5145,18.5145,2200.0
2013-05-06 14:20:00,25.27,25.28,25.25,25.25,32900.0,18.5218,18.5292,18.5072,18.5072,32900.0
2013-05-06 14:25:00,25.26,25.26,25.25,25.25,8600.0,18.5145,18.5145,18.5072,18.5072,8600.0
2013-05-06 14:30:00,25.25,25.26,25.25,25.26,2600.0,18.5072,18.5145,18.5072,18.5145,2600.0
2013-05-06 14:35:00,25.25,25.26,25.25,25.26,3100.0,18.5072,18.5145,18.5072,18.5145,3100.0
2013-05-06 14:40:00,25.25,25.26,25.25,25.25,2300.0,18.5072,18.5145,18.5072,18.5072,2300.0
2013-05-06 14:45:00,25.26,25.26,25.25,25.25,4000.0,18.5145,18.5145,18.5072,18.5072,4000.0
2013-05-06 14:50:00,25.25,25.26,25.25,25.25,13400.0,18.5072,18.5145,18.5072,18.5072,13400.0
2013-05-06 14:55:00,25.26,25.26,25.25,25.26,17400.0,18.5145,18.5145,18.5072,18.5145,17400.0
2013-05-06 15:00:00,25.27,25.27,25.27,25.27,2400.0,18.5218,18.5218,18.5218,18.5218,2400.0
2013-05-06 15:05:00,25.27,25.27,25.25,25.25,24700.0,18.5218,18.5218,18.5072,18.5072,24700.0
2013-05-06 15:10:00,25.26,25.27,25.26,25.26,59400.0,18.5145,18.5218,18.5145,18.5145,59400.0
2013-05-06 15:15:00,25.26,25.27,25.25,25.25,59200.0,18.5145,18.5218,18.5072,18.5072,59200.0
2013-05-06 15:20:00,25.25,25.26,25.23,25.23,53100.0,18.5072,18.5145,18.4925,18.4925,53100.0
2013-05-06 15:25:00,25.23,25.24,25.21,25.24,49600.0,18.4925,18.4999,18.4779,18.4999,49600.0
2013-05-06 15:30:00,25.24,25.25,25.23,25.25,7800.0,18.4999,18.5072,18.4925,18.5072,7800.0
2013-05-06 15:35:00,25.25,25.26,25.24,25.26,12300.0,18.5072,18.5145,18.4999,18.5145,12300.0
2013-05-06 15:40:00,25.26,25.28,25.25,25.28,11700.0,18.5145,18.5292,18.5072,18.5292,11700.0
2013-05-06 15:45:00,25.28,25.29,25.27,25.29,30000.0,18.5292,18.5365,18.5218,18.5365,30000.0
2013-05-06 15:50:00,25.28,25.29,25.27,25.27,35700.0,18.5292,18.5365,18.5218,18.5218,35700.0
2013-05-06 15:55:00,25.28,25.28,25.26,25.26,96000.0,18.5292,18.5292,18.5145,18.5145,96000.0
2013-05-07 09:30:00,25.35,25.45,25.35,25.41,40400.0,18.5805,18.6538,18.5805,18.6245,40400.0
2013-05-07 09:35:00,25.41,25.44,25.4,25.44,18200.0,18.6245,18.6464,18.6171,18.6464,18200.0
2013-05-07 09:40:00,25.44,25.45,25.39,25.39,28300.0,18.6464,18.6538,18.6098,18.6098,28300.0
2013-05-07 09:45:00,25.39,25.4,25.39,25.39,3600.0,18.6098,18.6171,18.6098,18.6098,3600.0
2013-05-07 09:50:00,25.39,25.4,25.38,25.4,4900.0,18.6098,18.6171,18.6025,18.6171,4900.0
2013-05-07 09:55:00,25.39,25.45,25.39,25.44,43600.0,18.6098,18.6538,18.6098,18.6464,43600.0
2013-05-07 10:00:00,25.44,25.46,25.37,25.38,47600.0,18.6464,18.6611,18.5951,18.6025,47600.0
2013-05-07 10:05:00,25.38,25.39,25.37,25.37,68600.0,18.6025,18.6098,18.5951,18.5951,68600.0
2013-05-07 10:10:00,25.37,25.39,25.37,25.37,8800.0,18.5951,18.6098,18.5951,18.5951,8800.0
2013-05-07 10:15:00,25.37,25.38,25.36,25.38,9100.0,18.5951,18.6025,18.5878,18.6025,9100.0
2013-05-07 10:20:00,25.37,25.39,25.37,25.37,34900.0,18.5951,18.6098,18.5951,18.5951,34900.0
2013-05-07 10:25:00,25.37,25.39,25.37,25.38,17200.0,18.5951,18.6098,18.5951,18.6025,17200.0
2013-05-07 10:30:00,25.38,25.42,25.38,25.41,56100.0,18.6025,18.6318,18.6025,18.6245,56100.0
2013-05-07 10:35:00,25.41,25.42,25.39,25.39,35600.0,18.6245,18.6318,18.6098,18.6098,35600.0
2013-05-07 10:40:00,25.38,25.39,25.38,25.39,7400.0,18.6025,18.6098,18.6025,18.6098,7400.0
2013-05-07 10:45:00,25.4,25.43,25.39,25.43,6800.0,18.6171,18.6391,18.6098,18.6391,6800.0
2013-05-07 10:50:00,25.44,25.45,25.39,25.4,27700.0,18.6464,18.6538,18.6098,18.6171,27700.0
2013-05-07 10:55:00,25.4,25.41,25.4,25.41,9100.0,18.6171,18.6245,18.6171,18.6245,9100.0
2013-05-07 11:00:00,25.42,25.42,25.41,25.41,2100.0,18.6318,18.6318,18.6245,18.6245,2100.0
2013-05-07 11:05:00,25.41,25.42,25.4,25.41,7500.0,18.6245,18.6318,18.6171,18.6245,7500.0
2013-05-07 11:10:00,25.41,25.42,25.41,25.41,1700.0,18.6245,18.6318,18.6245,18.6245,1700.0
2013-05-07 11:15:00,25.42,25.42,25.39,25.42,34000.0,18.6318,18.6318,18.6098,18.6318,34000.0
2013-05-07 11:20:00,25.41,25.42,25.39,25.41,18800.0,18.6245,18.6318,18.6098,18.6245,18800.0
2013-05-07 11:25:00,25.42,25.42,25.39,25.39,9500.0,18.6318,18.6318,18.6098,18.6098,9500.0
2013-05-07 11:30:00,25.39,25.4,25.38,25.39,6800.0,18.6098,18.6171,18.6025,18.6098,6800.0
2013-05-07 11:35:00,25.39,25.4,25.39,25.39,3800.0,18.6098,18.6171,18.6098,18.6098,3800.0
2013-05-07 11:40:00,25.39,25.4,25.39,25.39,6200.0,18.6098,18.6171,18.6098,18.6098,6200.0
2013-05-07 11:45:00,25.39,25.4,25.38,25.38,4600.0,18.6098,18.6171,18.6025,18.6025,4600.0
2013-05-07 11:50:00,25.39,25.4,25.39,25.4,4800.0,18.6098,18.6171,18.6098,18.6171,4800.0
2013-05-07 11:55:00,25.39,25.4,25.39,25.4,4500.0,18.6098,18.6171,18.6098,18.6171,4500.0
2013-05-07 12:00:00,25.4,25.42,25.4,25.4,16900.0,18.6171,18.6318,18.6171,18.6171,16900.0
2013-05-07 12:05:00,25.41,25.41,25.4,25.41,7300.0,18.6245,18.6245,18.6171,18.6245,7300.0
2013-05-07 12:10:00,25.41,25.42,25.41,25.42,5700.0,18.6245,18.6318,18.6245,18.6318,5700.0
2013-05-07 12:15:00,25.42,25.42,25.41,25.42,1400.0,18.6318,18.6318,18.6245,18.6318,1400.0
2013-05-07 12:20:00,25.42,25.42,25.41,25.42,3500.0,18.6318,18.6318,18.6245,18.6318,3500.0
2013-05-07 12:25:00,25.42,25.42,25.41,25.42,1100.0,18.6318,18.6318,18.6245,18.6318,1100.0
2013-05-07 12:30:00,25.42,25.43,25.41,25.43,13400.0,18.6318,18.6391,18.6245,18.6391,13400.0
2013-05-07 12:35:00,25.43,25.44,25.41,25.43,34600.0,18.6391,18.6464,18.6245,18.6391,34600.0
2013-05-07 12:40:00,25.43,25.44,25.42,25.43,12300.0,18.6391,18.6464,18.6318,18.6391,12300.0
2013-05-07 12:45:00,25.44,25.44,25.43,25.43,15700.0,18.6464,18.6464,18.6391,18.6391,15700.0
2013-05-07 12:50:00,25.43,25.44,25.42,25.44,5800.0,18.6391,18.6464,18.6318,18.6464,5800.0
2013-05-07 12:55:00,25.44,25.45,25.44,25.45,4500.0,18.6464,18.6538,18.6464,18.6538,4500.0
2013-05-07 13:00:00,25.44,25.44,25.42,25.44,34000.0,18.6464,18.6464,18.6318,18.6464,34000.0
2013-05-07 13:05:00,25.45,25.45,25.44,25.45,3300.0,18.6538,18.6538,18.6464,18.6538,3300.0
2013-05-07 13:10:00,25.45,25.46,25.43,25.46,35500.0,18.6538,18.6611,18.6391,18.6611,35500.0
2013-05-07 13:15:00,25.46,25.46,25.45,25.46,1400.0,18.6611,18.6611,18.6538,18.6611,1400.0
2013-05-07 13:20:00,25.46,25.46,25.44,25.45,8300.0,18.6611,18.6611,18.6464,18.6538,8300.0
2013-05-07 13:25:00,25.45,25.46,25.44,25.44,38000.0,18.6538,18.6611,18.6464,18.6464,38000.0
2013-05-07 13:30:00,25.44,25.45,25.44,25.44,1800.0,18.6464,18.6538,18.6464,18.6464,1800.0
2013-05-07 13:35:00,25.45,25.46,25.45,25.45,7700.0,18.6538,18.6611,18.6538,18.6538,7700.0
2013-05-07 13:40:00,25.46,25.47,25.45,25.45,12400.0,18.6611,18.6684,18.6538,18.6538,12400.0
2013-05-07 13:45:00,25.45,25.46,25.44,25.45,16600.0,18.6538,18.6611,18.6464,18.6538,16600.0
2013-05-07 13:50:00,25.44,25.49,25.44,25.48,27700.0,18.6464,18.6831,18.6464,18.6758,27700.0
2013-05-07 13:55:00,25.48,25.5,25.47,25.47,47900.0,18.6758,18.6904,18.6684,18.6684,47900.0
2013-05-07 14:00:00,25.47,25.47,25.42,25.42,79800.0,18.6684,18.6684,18.6318,18.6318,79800.0
2013-05-07 14:05:00,25.43,25.46,25.42,25.46,15400.0,18.6391,18.6611,18.6318,18.6611,15400.0
2013-05-07 14:10:00,25.46,25.47,25.46,25.47,3300.0,18.6611,18.6684,18.6611,18.6684,3300.0
2013-05-07 14:15:00,25.47,25.47,25.46,25.47,1900.0,18.6684,18.6684,18.6611,18.6684,1900.0
2013-05-07 14:20:00,25.47,25.47,25.45,25.46,37100.0,18.6684,18.6684,18.6538,18.6611,37100.0
2013-05-07 14:25:00,25.46,25.47,25.45,25.45,30400.0,18.6611,18.6684,18.6538,18.6538,30400.0
2013-05-07 14:30:00,25.45,25.46,25.45,25.45,7700.0,18.6538,18.6611,18.6538,18.6538,7700.0
2013-05-07 14:35:00,25.45,25.46,25.42,25.42,28600.0,18.6538,18.6611,18.6318,18.6318,28600.0
2013-05-07 14:40:00,25.42,25.43,25.41,25.41,12600.0,18.6318,18.6391,18.6245,18.6245,12600.0
2013-05-07 14:45:00,25.41,25.43,25.4,25.43,18400.0,18.6245,18.6391,18.6171,18.6391,18400.0
2013-05-07 14:50:00,25.43,25.43,25.42,25.43,5900.0,18.6391,18.6391,18.6318,18.6391,5900.0
2013-05-07 14:55:00,25.42,25.43,25.42,25.43,10700.0,18.6318,18.6391,18.6318,18.6391,10700.0
2013-05-07 15:00:00,25.42,25.45,25.42,25.45,26200.0,18.6318,18.6538,18.6318,18.6538,26200.0
2013-05-07 15:05:00,25.45,25.45,25.44,25.45,11000.0,18.6538,18.6538,18.6464,18.6538,11000.0
2013-05-07 15:10:00,25.45,25.45,25.42,25.42,41100.0,18.6538,18.6538,18.6318,18.6318,41100.0
2013-05-07 15:15:00,25.43,25.43,25.42,25.42,9700.0,18.6391,18.6391,18.6318,18.6318,9700.0
2013-05-07 15:20:00,25.43,25.43,25.41,25.41,16000.0,18.6391,18.6391,18.6245,18.6245,16000.0
2013-05-07 15:25:00,25.41,25.42,25.41,25.42,10700.0,18.6245,18.6318,18.6245,18.6318,10700.0
2013-05-07 15:30:00,25.41,25.44,25.41,25.44,29700.0,18.6245,18.6464,18.6245,18.6464,29700.0
2013-05-07 15:35:00,25.43,25.46,25.43,25.44,117400.0,18.6391,18.6611,18.6391,18.6464,117400.0
2013-05-07 15:40:00,25.44,25.45,25.44,25.44,29000.0,18.6464,18.6538,18.6464,18.6464,29000.0
2013-05-07 15:45:00,25.44,25.45,25.4,25.4,38900.0,18.6464,18.6538,18.6171,18.6171,38900.0
2013-05-07 15:50:00,25.4,25.41,25.39,25.4,55200.0,18.6171,18.6245,18.6098,18.6171,55200.0
2013-05-07 15:55:00,25.4,25.41,25.4,25.41,182300.0,18.6171,18.6245,18.6171,18.6245,182300.0
2013-05-08 09:30:00,25.37,25.47,25.31,25.35,47100.0,18.5951,18.6684,18.5512,18.5805,47100.0
2013-05-08 09:35:00,25.34,25.38,25.33,25.35,11200.0,18.5732,18.6025,18.5658,18.5805,11200.0
2013-05-08 09:40:00,25.35,25.37,25.3,25.37,205000.0,18.5805,18.5951,18.5438,18.5951,205000.0
2013-05-08 09:45:00,25.38,25.47,25.34,25.46,39900.0,18.6025,18.6684,18.5732,18.6611,39900.0
2013-05-08 09:50:00,25.47,25.49,25.43,25.49,16800.0,18.6684,18.6831,18.6391,18.6831,16800.0
2013-05-08 09:55:00,25.49,25.49,25.43,25.44,5800.0,18.6831,18.6831,18.6391,18.6464,5800.0
2013-05-08 10:00:00,25.44,25.46,25.42,25.45,10800.0,18.6464,18.6611,18.6318,18.6538,10800.0
2013-05-08 10:05:00,25.45,25.45,25.4,25.4,11500.0,18.6538,18.6538,18.6171,18.6171,11500.0
2013-05-08 10:10:00,25.41,25.43,25.41,25.42,14100.0,18.6245,18.6391,18.6245,18.6318,14100.0
2013-05-08 10:15:00,25.42,25.43,25.41,25.41,10800.0,18.6318,18.6391,18.6245,18.6245,10800.0
2013-05-08 10:20:00,25.42,25.46,25.42,25.46,9500.0,18.6318,18.6611,18.6318,18.6611,9500.0
2013-05-08 10:25:00,25.46,25.5,25.46,25.5,12900.0,18.6611,18.6904,18.6611,18.6904,12900.0
2013-05-08 10:30:00,25.5,25.53,25.49,25.53,31300.0,18.6904,18.7124,18.6831,18.7124,31300.0
2013-05-08 10:35:00,25.54,25.54,25.5,25.51,44100.0,18.7197,18.7197,18.6904,18.6978,44100.0
2013-05-08 10:40:00,25.51,25.52,25.51,25.51,7000.0,18.6978,18.7051,18.6978,18.6978,7000.0
2013-05-08 10:45:00,25.51,25.56,25.51,25.53,43600.0,18.6978,18.7344,18.6978,18.7124,43600.0
2013-05-08 10:50:00,25.52,25.53,25.52,25.53,8100.0,18.7051,18.7124,18.7051,18.7124,8100.0
2013-05-08 10:55:00,25.53,25.53,25.52,25.53,5000.0,18.7124,18.7124,18.7051,18.7124,5000.0
2013-05-08 11:00:00,25.53,25.54,25.52,25.54,8300.0,18.7124,18.7197,18.7051,18.7197,8300.0
2013-05-08 11:05:00,25.54,25.54,25.53,25.54,3300.0,18.7197,18.7197,18.7124,18.7197,3300.0
2013-05-08 11:10:00,25.54,25.58,25.54,25.58,16500.0,18.7197,18.7491,18.7197,18.7491,16500.0
2013-05-08 11:15:00,25.57,25.61,25.57,25.61,16300.0,18.7417,18.7711,18.7417,18.7711,16300.0
2013-05-08 11:20:00,25.61,25.61,25.6,25.61,3100.0,18.7711,18.7711,18.7637,18.7711,3100.0
2013-05-08 11:25:00,25.61,25.63,25.6,25.62,21000.0,18.7711,18.7857,18.7637,18.7784,21000.0
2013-05-08 11:30:00,25.62,25.62,25.6,25.61,9600.0,18.7784,18.7784,18.7637,18.7711,9600.0
2013-05-08 11:35:00,25.61,25.61,25.59,25.59,7800.0,18.7711,18.7711,18.7564,18.7564,7800.0
2013-05-08 11:40:00,25.6,25.6,25.56,25.56,24100.0,18.7637,18.7637,18.7344,18.7344,24100.0
2013-05-08 11:45:00,25.57,25.57,25.54,25.56,29500.0,18.7417,18.7417,18.7197,18.7344,29500.0
2013-05-08 11:50:00,25.56,25.58,25.56,25.58,8000.0,18.7344,18.7491,18.7344,18.7491,8000.0
2013-05-08 11:55:00,25.58,25.59,25.57,25.59,9600.0,18.7491,18.7564,18.7417,18.7564,9600.0
2013-05-08 12:00:00,25.59,25.61,25.58,25.61,12300.0,18.7564,18.7711,18.7491,18.7711,12300.0
2013-05-08 12:05:00,25.61,25.62,25.6,25.62,3600.0,18.7711,18.7784,18.7637,18.7784,3600.0
2013-05-08 12:10:00,25.62,25.62,25.6,25.6,14000.0,18.7784,18.7784,18.7637,18.7637,14000.0
2013-05-08 12:15:00,25.61,25.61,25.6,25.61,4500.0,18.7711,18.7711,18.7637,18.7711,4500.0
2013-05-08 12:20:00,25.61,25.61,25.6,25.61,21600.0,18.7711,18.7711,18.7637,18.7711,21600.0
2013-05-08 12:25:00,25.61,25.61,25.58,25.58,14500.0,18.7711,18.7711,18.7491,18.7491,14500.0
2013-05-08 12:30:00,25.58,25.58,25.57,25.57,6100.0,18.7491,18.7491,18.7417,18.7417,6100.0
2013-05-08 12:35:00,25.57,25.58,25.56,25.57,12900.0,18.7417,18.7491,18.7344,18.7417,12900.0
2013-05-08 12:40:00,25.57,25.59,25.57,25.59,16200.0,18.7417,18.7564,18.7417,18.7564,16200.0
2013-05-08 12:45:00,25.59,25.6,25.58,25.6,6500.0,18.7564,18.7637,18.7491,18.7637,6500.0
2013-05-08 12:50:00,25.6,25.61,25.59,25.6,25500.0,18.7637,18.7711,18.7564,18.7637,25500.0
2013-05-08 12:55:00,25.6,25.6,25.59,25.6,10600.0,18.7637,18.7637,18.7564,18.7637,10600.0
2013-05-08 13:00:00,25.6,25.6,25.6,25.6,1600.0,18.7637,18.7637,18.7637,18.7637,1600.0
2013-05-08 13:05:00,25.6,25.62,25.59,25.62,15200.0,18.7637,18.7784,18.7564,18.7784,15200.0
2013-05-08 13:10:00,25.62,25.62,25.61,25.61,24500.0,18.7784,18.7784,18.7711,18.7711,24500.0
2013-05-08 13:15:00,25.61,25.62,25.6,25.62,6800.0,18.7711,18.7784,18.7637,18.7784,6800.0
2013-05-08 13:20:00,25.62,25.62,25.61,25.62,7700.0,18.7784,18.7784,18.7711,18.7784,7700.0
2013-05-08 13:25:00,25.62,25.62,25.59,25.61,102700.0,18.7784,18.7784,18.7564,18.7711,102700.0
2013-05-08 13:30:00,25.61,25.61,25.6,25.6,5600.0,18.7711,18.7711,18.7637,18.7637,5600.0
2013-05-08 13:35:00,25.61,25.61,25.59,25.6,26100.0,18.7711,18.7711,18.7564,18.7637,26100.0
2013-05-08 13:40:00,25.59,25.61,25.59,25.6,17000.0,18.7564,18.7711,18.7564,18.7637,17000.0
2013-05-08 13:45:00,25.6,25.62,25.6,25.62,11900.0,18.7637,18.7784,18.7637,18.7784,11900.0
2013-05-08 13:50:00,25.61,25.62,25.61,25.62,3000.0,18.7711,18.7784,18.7711,18.7784,3000.0
2013-05-08 13:55:00,25.62,25.62,25.6,25.61,30600.0,18.7784,18.7784,18.7637,18.7711,30600.0
2013-05-08 14:00:00,25.6,25.62,25.6,25.62,7500.0,18.7637,18.7784,18.7637,18.7784,7500.0
2013-05-08 14:05:00,25.62,25.62,25.59,25.6,30400.0,18.7784,18.7784,18.7564,18.7637,30400.0
2013-05-08 14:10:00,25.6,25.6,25.6,25.6,4300.0,18.7637,18.7637,18.7637,18.7637,4300.0
2013-05-08 14:15:00,25.6,25.6,25.59,25.6,10600.0,18.7637,18.7637,18.7564,18.7637,10600.0
2013-05-08 14:20:00,25.6,25.6,25.59,25.6,2700.0,18.7637,18.7637,18.7564,18.7637,2700.0
2013-05-08 14:25:00,25.59,25.61,25.59,25.61,16700.0,18.7564,18.7711,18.7564,18.7711,16700.0
2013-05-08 14:30:00,25.61,25.61,25.58,25.59,25000.0,18.7711,18.7711,18.7491,18.7564,25000.0
2013-05-08 14:35:00,25.58,25.6,25.58,25.59,8500.0,18.7491,18.7637,18.7491,18.7564,8500.0
2013-05-08 14:40:00,25.6,25.6,25.59,25.6,5700.0,18.7637,18.7637,18.7564,18.7637,5700.0
2013-05-08 14:45:00,25.6,25.6,25.57,25.58,12300.0,18.7637,18.7637,18.7417,18.7491,12300.0
2013-05-08 14:50:00,25.57,25.59,25.57,25.58,11600.0,18.7417,18.7564,18.7417,18.7491,11600.0
2013-05-08 14:55:00,25.59,25.59,25.58,25.59,9500.0,18.7564,18.7564,18.7491,18.7564,9500.0
2013-05-08 15:00:00,25.58,25.59,25.58,25.58,5900.0,18.7491,18.7564,18.7491,18.7491,5900.0
2013-05-08 15:05:00,25.59,25.6,25.57,25.57,43200.0,18.7564,18.7637,18.7417,18.7417,43200.0
2013-05-08 15:10:00,25.58,25.58,25.57,25.58,7300.0,18.7491,18.7491,18.7417,18.7491,7300.0
2013-05-08 15:15:00,25.58,25.59,25.57,25.59,18600.0,18.7491,18.7564,18.7417,18.7564,18600.0
2013-05-08 15:20:00,25.59,25.59,25.58,25.59,11700.0,18.7564,18.7564,18.7491,18.7564,11700.0
2013-05-08 15:25:00,25.58,25.62,25.58,25.61,34700.0,18.7491,18.7784,18.7491,18.7711,34700.0
2013-05-08 15:30:00,25.6,25.62,25.59,25.59,48100.0,18.7637,18.7784,18.7564,18.7564,48100.0
2013-05-08 15:35:00,25.6,25.61,25.58,25.59,51000.0,18.7637,18.7711,18.7491,18.7564,51000.0
2013-05-08 15:40:00,25.59,25.61,25.59,25.6,29200.0,18.7564,18.7711,18.7564,18.7637,29200.0
2013-05-08 15:45:00,25.6,25.62,25.59,25.59,60500.0,18.7637,18.7784,18.7564,18.7564,60500.0
2013-05-08 15:50:00,25.59,25.6,25.59,25.59,39500.0,18.7564,18.7637,18.7564,18.7564,39500.0
2013-05-08 15:55:00,25.6,25.61,25.59,25.61,103000.0,18.7637,18.7711,18.7564,18.7711,103000.0
2013-05-09 09:30:00,25.64,25.7,25.59,25.62,36600.0,18.793,18.837,18.7564,18.7784,36600.0
2013-05-09 09:35:00,25.64,25.68,25.62,25.67,16600.0,18.793,18.8224,18.7784,18.815,16600.0
2013-05-09 09:40:00,25.68,25.69,25.66,25.66,32100.0,18.8224,18.8297,18.8077,18.8077,32100.0
2013-05-09 09:45:00,25.66,25.71,25.65,25.67,30400.0,18.8077,18.8443,18.8004,18.815,30400.0
2013-05-09 09:50:00,25.66,25.69,25.64,25.65,12900.0,18.8077,18.8297,18.793,18.8004,12900.0
2013-05-09 09:55:00,25.65,25.69,25.65,25.67,18600.0,18.8004,18.8297,18.8004,18.815,18600.0
2013-05-09 10:00:00,25.66,25.67,25.64,25.64,7700.0,18.8077,18.815,18.793,18.793,7700.0
2013-05-09 10:05:00,25.64,25.65,25.62,25.62,32300.0,18.793,18.8004,18.7784,18.7784,32300.0
2013-05-09 10:10:00,25.62,25.62,25.59,25.6,10000.0,18.7784,18.7784,18.7564,18.7637,10000.0
2013-05-09 10:15:00,25.6,25.6,25.58,25.59,10300.0,18.7637,18.7637,18.7491,18.7564,10300.0
2013-05-09 10:20:00,25.59,25.61,25.59,25.61,8900.0,18.7564,18.7711,18.7564,18.7711,8900.0
2013-05-09 10:25:00,25.61,25.61,25.6,25.6,14200.0,18.7711,18.7711,18.7637,18.7637,14200.0
2013-05-09 10:30:00,25.6,25.62,25.6,25.62,8700.0,18.7637,18.7784,18.7637,18.7784,8700.0
2013-05-09 10:35:00,25.62,25.63,25.61,25.63,13000.0,18.7784,18.7857,18.7711,18.7857,13000.0
2013-05-09 10:40:00,25.62,25.65,25.62,25.65,10700.0,18.7784,18.8004,18.7784,18.8004,10700.0
2013-05-09 10:45:00,25.65,25.66,25.63,25.64,19600.0,18.8004,18.8077,18.7857,18.793,19600.0
2013-05-09 10:50:00,25.64,25.64,25.63,25.64,3900.0,18.793,18.793,18.7857,18.793,3900.0
2013-05-09 10:55:00,25.64,25.65,25.64,25.64,9100.0,18.793,18.8004,18.793,18.793,9100.0
2013-05-09 11:00:00,25.63,25.66,25.63,25.65,14200.0,18.7857,18.8077,18.7857,18.8004,14200.0
2013-05-09 11:05:00,25.65,25.65,25.62,25.63,10800.0,18.8004,18.8004,18.7784,18.7857,10800.0
2013-05-09 11:10:00,25.64,25.65,25.62,25.62,14400.0,18.793,18.8004,18.7784,18.7784,14400.0
2013-05-09 11:15:00,25.63,25.63,25.59,25.59,11200.0,18.7857,18.7857,18.7564,18.7564,11200.0
2013-05-09 11:20:00,25.59,25.59,25.57,25.57,13600.0,18.7564,18.7564,18.7417,18.7417,13600.0
2013-05-09 11:25:00,25.57,25.59,25.57,25.57,7100.0,18.7417,18.7564,18.7417,18.7417,7100.0
2013-05-09 11:30:00,25.57,25.6,25.57,25.57,23700.0,18.7417,18.7637,18.7417,18.7417,23700.0
2013-05-09 11:35:00,25.57,25.58,25.56,25.58,10000.0,18.7417,18.7491,18.7344,18.7491,10000.0
2013-05-09 11:40:00,25.57,25.6,25.57,25.58,8900.0,18.7417,18.7637,18.7417,18.7491,8900.0
2013-05-09 11:45:00,25.59,25.6,25.58,25.58,11300.0,18.7564,18.7637,18.7491,18.7491,11300.0
2013-05-09 11:50:00,25.58,25.58,25.58,25.58,4300.0,18.7491,18.7491,18.7491,18.7491,4300.0
2013-05-09 11:55:00,25.58,25.58,25.57,25.57,11800.0,18.7491,18.7491,18.7417,18.7417,11800.0
2013-05-09 12:00:00,25.58,25.59,25.57,25.58,13800.0,18.7491,18.7564,18.7417,18.7491,13800.0
2013-05-09 12:05:00,25.58,25.59,25.55,25.59,17300.0,18.7491,18.7564,18.7271,18.7564,17300.0
2013-05-09 12:10:00,25.59,25.59,25.58,25.59,7900.0,18.7564,18.7564,18.7491,18.7564,7900.0
2013-05-09 12:15:00,25.59,25.59,25.58,25.59,3700.0,18.7564,18.7564,18.7491,18.7564,3700.0
2013-05-09 12:20:00,25.59,25.59,25.56,25.58,14700.0,18.7564,18.7564,18.7344,18.7491,14700.0
2013-05-09 12:25:00,25.58,25.58,25.57,25.58,2400.0,18.7491,18.7491,18.7417,18.7491,2400.0
2013-05-09 12:30:00,25.58,25.58,25.57,25.57,3900.0,18.7491,18.7491,18.7417,18.7417,3900.0
2013-05-09 12:35:00,25.57,25.58,25.57,25.58,19900.0,18.7417,18.7491,18.7417,18.7491,19900.0
2013-05-09 12:40:00,25.58,25.59,25.58,25.59,4800.0,18.7491,18.7564,18.7491,18.7564,4800.0
2013-05-09 12:45:00,25.59,25.59,25.58,25.58,7900.0,18.7564,18.7564,18.7491,18.7491,7900.0
2013-05-09 12:50:00,25.58,25.58,25.57,25.58,2400.0,18.7491,18.7491,18.7417,18.7491,2400.0
2013-05-09 12:55:00,25.58,25.61,25.58,25.61,14000.0,18.7491,18.7711,18.7491,18.7711,14000.0
2013-05-09 13:00:00,25.61,25.64,25.61,25.63,14500.0,18.7711,18.793,18.7711,18.7857,14500.0
2013-05-09 13:05:00,25.64,25.64,25.62,25.63,7600.0,18.793,18.793,18.7784,18.7857,7600.0
2013-05-09 13:10:00,25.62,25.63,25.62,25.62,3600.0,18.7784,18.7857,18.7784,18.7784,3600.0
2013-05-09 13:15:00,25.63,25.66,25.62,25.64,33600.0,18.7857,18.8077,18.7784,18.793,33600.0
2013-05-09 13:20:00,25.66,25.66,25.63,25.64,29200.0,18.8077,18.8077,18.7857,18.793,29200.0
2013-05-09 13:25:00,25.64,25.64,25.63,25.64,6000.0,18.793,18.793,18.7857,18.793,6000.0
2013-05-09 13:30:00,25.64,25.66,25.63,25.66,28200.0,18.793,18.8077,18.7857,18.8077,28200.0
2013-05-09 13:35:00,25.66,25.66,25.64,25.64,8900.0,18.8077,18.8077,18.793,18.793,8900.0
2013-05-09 13:40:00,25.65,25.65,25.62,25.65,26200.0,18.8004,18.8004,18.7784,18.8004,26200.0
2013-05-09 13:45:00,25.66,25.66,25.66,25.66,4500.0,18.8077,18.8077,18.8077,18.8077,4500.0
2013-05-09 13:50:00,25.66,25.66,25.64,25.65,20700.0,18.8077,18.8077,18.793,18.8004,20700.0
2013-05-09 13:55:00,25.64,25.66,25.64,25.65,28700.0,18.793,18.8077,18.793,18.8004,28700.0
2013-05-09 14:00:00,25.65,25.66,25.64,25.64,22300.0,18.8004,18.8077,18.793,18.793,22300.0
2013-05-09 14:05:00,25.64,25.65,25.64,25.64,6800.0,18.793,18.8004,18.793,18.793,6800.0
2013-05-09 14:10:00,25.65,25.65,25.62,25.63,13600.0,18.8004,18.8004,18.7784,18.7857,13600.0
2013-05-09 14:15:00,25.63,25.64,25.63,25.63,14400.0,18.7857,18.793,18.7857,18.7857,14400.0
2013-05-09 14:20:00,25.63,25.63,25.62,25.63,5600.0,18.7857,18.7857,18.7784,18.7857,5600.0
2013-05-09 14:25:00,25.63,25.64,25.62,25.64,6300.0,18.7857,18.793,18.7784,18.793,6300.0
2013-05-09 14:30:00,25.64,25.65,25.64,25.64,6700.0,18.793,18.8004,18.793,18.793,6700.0
2013-05-09 14:35:00,25.65,25.65,25.61,25.61,23700.0,18.8004,18.8004,18.7711,18.7711,23700.0
2013-05-09 14:40:00,25.61,25.62,25.6,25.61,14000.0,18.7711,18.7784,18.7637,18.7711,14000.0
2013-05-09 14:45:00,25.6,25.61,25.59,25.6,38500.0,18.7637,18.7711,18.7564,18.7637,38500.0
2013-05-09 14:50:00,25.6,25.6,25.57,25.6,20600.0,18.7637,18.7637,18.7417,18.7637,20600.0
2013-05-09 14:55:00,25.6,25.6,25.56,25.57,29900.0,18.7637,18.7637,18.7344,18.7417,29900.0
2013-05-09 15:00:00,25.57,25.57,25.52,25.56,24900.0,18.7417,18.7417,18.7051,18.7344,24900.0
2013-05-09 15:05:00,25.56,25.58,25.55,25.55,32300.0,18.7344,18.7491,18.7271,18.7271,32300.0
2013-05-09 15:10:00,25.56,25.57,25.55,25.56,12700.0,18.7344,18.7417,18.7271,18.7344,12700.0
2013-05-09 15:15:00,25.56,25.58,25.55,25.58,20600.0,18.7344,18.7491,18.7271,18.7491,20600.0
2013-05-09 15:20:00,25.58,25.59,25.55,25.57,59000.0,18.7491,18.7564,18.7271,18.7417,59000.0
2013-05-09 15:25:00,25.57,25.57,25.53,25.53,43700.0,18.7417,18.7417,18.7124,18.7124,43700.0
2013-05-09 15:30:00,25.54,25.56,25.53,25.53,50700.0,18.7197,18.7344,18.7124,18.7124,50700.0
2013-05-09 15:35:00,25.54,25.56,25.53,25.53,19600.0,18.7197,18.7344,18.7124,18.7124,19600.0
2013-05-09 15:40:00,25.52,25.53,25.51,25.52,11400.0,18.7051,18.7124,18.6978,18.7051,11400.0
2013-05-09 15:45:00,25.52,25.55,25.51,25.54,69800.0,18.7051,18.7271,18.6978,18.7197,69800.0
2013-05-09 15:50:00,25.55,25.55,25.52,25.54,213800.0,18.7271,18.7271,18.7051,18.7197,213800.0
2013-05-09 15:55:00,25.54,25.58,25.54,25.58,138000.0,18.7197,18.7491,18.7197,18.7491,138000.0
2013-05-10 09:30:00,25.61,25.7,25.56,25.67,18100.0,18.7711,18.837,18.7344,18.815,18100.0
2013-05-10 09:35:00,25.67,25.68,25.63,25.64,14800.0,18.815,18.8224,18.7857,18.793,14800.0
2013-05-10 09:40:00,25.63,25.66,25.59,25.6,17900.0,18.7857,18.8077,18.7564,18.7637,17900.0
2013-05-10 09:45:00,25.6,25.61,25.6,25.61,2700.0,18.7637,18.7711,18.7637,18.7711,2700.0
2013-05-10 09:50:00,25.61,25.62,25.59,25.62,14600.0,18.7711,18.7784,18.7564,18.7784,14600.0
2013-05-10 09:55:00,25.62,25.7,25.62,25.7,23600.0,18.7784,18.837,18.7784,18.837,23600.0
2013-05-10 10:00:00,25.7,25.73,25.7,25.72,24800.0,18.837,18.859,18.837,18.8517,24800.0
2013-05-10 10:05:00,25.73,25.73,25.69,25.72,50100.0,18.859,18.859,18.8297,18.8517,50100.0
2013-05-10 10:10:00,25.72,25.74,25.71,25.73,21500.0,18.8517,18.8663,18.8443,18.859,21500.0
2013-05-10 10:15:00,25.74,25.78,25.73,25.77,45100.0,18.8663,18.8957,18.859,18.8883,45100.0
2013-05-10 10:20:00,25.77,25.77,25.72,25.73,13600.0,18.8883,18.8883,18.8517,18.859,13600.0
2013-05-10 10:25:00,25.72,25.72,25.69,25.69,25700.0,18.8517,18.8517,18.8297,18.8297,25700.0
2013-05-10 10:30:00,25.69,25.69,25.64,25.65,16200.0,18.8297,18.8297,18.793,18.8004,16200.0
2013-05-10 10:35:00,25.65,25.67,25.64,25.67,14200.0,18.8004,18.815,18.793,18.815,14200.0
2013-05-10 10:40:00,25.67,25.67,25.65,25.67,5400.0,18.815,18.815,18.8004,18.815,5400.0
2013-05-10 10:45:00,25.67,25.69,25.66,25.69,26100.0,18.815,18.8297,18.8077,18.8297,26100.0
2013-05-10 10:50:00,25.69,25.71,25.69,25.7,20200.0,18.8297,18.8443,18.8297,18.837,20200.0
2013-05-10 10:55:00,25.69,25.75,25.68,25.71,102500.0,18.8297,18.8737,18.8224,18.8443,102500.0
2013-05-10 11:00:00,25.72,25.72,25.69,25.69,40200.0,18.8517,18.8517,18.8297,18.8297,40200.0
2013-05-10 11:05:00,25.7,25.71,25.69,25.7,34700.0,18.837,18.8443,18.8297,18.837,34700.0
2013-05-10 11:10:00,25.7,25.71,25.69,25.71,45600.0,18.837,18.8443,18.8297,18.8443,45600.0
2013-05-10 11:15:00,25.71,25.72,25.7,25.72,8700.0,18.8443,18.8517,18.837,18.8517,8700.0
2013-05-10 11:20:00,25.72,25.75,25.71,25.74,28200.0,18.8517,18.8737,18.8443,18.8663,28200.0
2013-05-10 11:25:00,25.74,25.77,25.73,25.77,21600.0,18.8663,18.8883,18.859,18.8883,21600.0
2013-05-10 11:30:00,25.76,25.78,25.72,25.75,249700.0,18.881,18.8957,18.8517,18.8737,249700.0
2013-05-10 11:35:00,25.75,25.76,25.75,25.75,3200.0,18.8737,18.881,18.8737,18.8737,3200.0
2013-05-10 11:40:00,25.76,25.76,25.75,25.75,6800.0,18.881,18.881,18.8737,18.8737,6800.0
2013-05-10 11:45:00,25.75,25.76,25.72,25.72,23700.0,18.8737,18.881,18.8517,18.8517,23700.0
2013-05-10 11:50:00,25.72,25.73,25.7,25.7,10900.0,18.8517,18.859,18.837,18.837,10900.0
2013-05-10 11:55:00,25.7,25.71,25.7,25.71,3600.0,18.837,18.8443,18.837,18.8443,3600.0
2013-05-10 12:00:00,25.7,25.71,25.7,25.7,9300.0,18.837,18.8443,18.837,18.837,9300.0
2013-05-10 12:05:00,25.71,25.71,25.66,25.66,18900.0,18.8443,18.8443,18.8077,18.8077,18900.0
2013-05-10 12:10:00,25.66,25.69,25.66,25.69,19000.0,18.8077,18.8297,18.8077,18.8297,19000.0
2013-05-10 12:15:00,25.69,25.7,25.69,25.7,9800.0,18.8297,18.837,18.8297,18.837,9800.0
2013-05-10 12:20:00,25.7,25.71,25.69,25.71,7200.0,18.837,18.8443,18.8297,18.8443,7200.0
2013-05-10 12:25:00,25.7,25.71,25.7,25.71,5800.0,18.837,18.8443,18.837,18.8443,5800.0
2013-05-10 12:30:00,25.7,25.71,25.7,25.71,2900.0,18.837,18.8443,18.837,18.8443,2900.0
2013-05-10 12:35:00,25.7,25.71,25.7,25.7,1800.0,18.837,18.8443,18.837,18.837,1800.0
2013-05-10 12:40:00,25.71,25.72,25.71,25.72,5300.0,18.8443,18.8517,18.8443,18.8517,5300.0
2013-05-10 12:45:00,25.72,25.74,25.71,25.73,26800.0,18.8517,18.8663,18.8443,18.859,26800.0
2013-05-10 12:50:00,25.73,25.74,25.72,25.73,18200.0,18.859,18.8663,18.8517,18.859,18200.0
2013-05-10 12:55:00,25.73,25.76,25.73,25.75,35700.0,18.859,18.881,18.859,18.8737,35700.0
2013-05-10 13:00:00,25.75,25.76,25.73,25.74,20400.0,18.8737,18.881,18.859,18.8663,20400.0
2013-05-10 13:05:00,25.74,25.76,25.73,25.76,9800.0,18.8663,18.881,18.859,18.881,9800.0
2013-05-10 13:10:00,25.76,25.77,25.75,25.76,6800.0,18.881,18.8883,18.8737,18.881,6800.0
2013-05-10 13:15:00,25.76,25.76,25.76,25.76,1100.0,18.881,18.881,18.881,18.881,1100.0
2013-05-10 13:20:00,25.76,25.77,25.76,25.77,7700.0,18.881,18.8883,18.881,18.8883,7700.0
2013-05-10 13:25:00,25.76,25.78,25.76,25.77,27500.0,18.881,18.8957,18.881,18.8883,27500.0
2013-05-10 13:30:00,25.78,25.78,25.76,25.77,25300.0,18.8957,18.8957,18.881,18.8883,25300.0
2013-05-10 13:35:00,25.77,25.78,25.75,25.78,67700.0,18.8883,18.8957,18.8737,18.8957,67700.0
2013-05-10 13:40:00,25.77,25.77,25.75,25.75,11400.0,18.8883,18.8883,18.8737,18.8737,11400.0
2013-05-10 13:45:00,25.75,25.77,25.75,25.76,14300.0,18.8737,18.8883,18.8737,18.881,14300.0
2013-05-10 13:50:00,25.76,25.76,25.73,25.74,11200.0,18.881,18.881,18.859,18.8663,11200.0
2013-05-10 13:55:00,25.74,25.75,25.73,25.74,23000.0,18.8663,18.8737,18.859,18.8663,23000.0
2013-05-10 14:00:00,25.74,25.75,25.73,25.73,6200.0,18.8663,18.8737,18.859,18.859,6200.0
2013-05-10 14:05:00,25.73,25.74,25.73,25.74,5100.0,18.859,18.8663,18.859,18.8663,5100.0
2013-05-10 14:10:00,25.73,25.74,25.73,25.73,5100.0,18.859,18.8663,18.859,18.859,5100.0
2013-05-10 14:15:00,25.73,25.74,25.72,25.73,6400.0,18.859,18.8663,18.8517,18.859,6400.0
2013-05-10 14:20:00,25.72,25.73,25.72,25.72,2800.0,18.8517,18.859,18.8517,18.8517,2800.0
2013-05-10 14:25:00,25.72,25.73,25.72,25.72,5400.0,18.8517,18.859,18.8517,18.8517,5400.0
2013-05-10 14:30:00,25.72,25.73,25.72,25.72,4000.0,18.8517,18.859,18.8517,18.8517,4000.0
2013-05-10 14:35:00,25.72,25.73,25.7,25.7,9900.0,18.8517,18.859,18.837,18.837,9900.0
2013-05-10 14:40:00,25.7,25.71,25.7,25.7,4200.0,18.837,18.8443,18.837,18.837,4200.0
2013-05-10 14:45:00,25.7,25.71,25.69,25.7,9200.0,18.837,18.8443,18.8297,18.837,9200.0
2013-05-10 14:50:00,25.69,25.7,25.69,25.69,5400.0,18.8297,18.837,18.8297,18.8297,5400.0
2013-05-10 14:55:00,25.7,25.7,25.66,25.66,9500.0,18.837,18.837,18.8077,18.8077,9500.0
2013-05-10 15:00:00,25.67,25.67,25.63,25.63,13000.0,18.815,18.815,18.7857,18.7857,13000.0
2013-05-10 15:05:00,25.63,25.65,25.63,25.65,37400.0,18.7857,18.8004,18.7857,18.8004,37400.0
2013-05-10 15:10:00,25.64,25.67,25.63,25.63,61800.0,18.793,18.815,18.7857,18.7857,61800.0
2013-05-10 15:15:00,25.63,25.64,25.63,25.63,14600.0,18.7857,18.793,18.7857,18.7857,14600.0
2013-05-10 15:20:00,25.63,25.66,25.63,25.64,35600.0,18.7857,18.8077,18.7857,18.793,35600.0
2013-05-10 15:25:00,25.64,25.64,25.61,25.61,28200.0,18.793,18.793,18.7711,18.7711,28200.0
2013-05-10 15:30:00,25.61,25.64,25.61,25.64,71300.0,18.7711,18.793,18.7711,18.793,71300.0
2013-05-10 15:35:00,25.64,25.64,25.61,25.64,76600.0,18.793,18.793,18.7711,18.793,76600.0
2013-05-10 15:40:00,25.64,25.65,25.63,25.65,37200.0,18.793,18.8004,18.7857,18.8004,37200.0
2013-05-10 15:45:00,25.65,25.69,25.64,25.68,119200.0,18.8004,18.8297,18.793,18.8224,119200.0
2013-05-10 15:50:00,25.68,25.69,25.67,25.68,110300.0,18.8224,18.8297,18.815,18.8224,110300.0
2013-05-10 15:55:00,25.69,25.72,25.69,25.71,241500.0,18.8297,18.8517,18.8297,18.8443,241500.0
2013-05-13 09:30:00,25.67,25.77,25.66,25.71,46900.0,18.815,18.8883,18.8077,18.8443,46900.0
2013-05-13 09:35:00,25.7,25.71,25.6,25.64,40300.0,18.837,18.8443,18.7637,18.793,40300.0
2013-05-13 09:40:00,25.64,25.65,25.58,25.58,14200.0,18.793,18.8004,18.7491,18.7491,14200.0
2013-05-13 09:45:00,25.59,25.6,25.56,25.6,16100.0,18.7564,18.7637,18.7344,18.7637,16100.0
2013-05-13 09:50:00,25.59,25.59,25.56,25.56,9900.0,18.7564,18.7564,18.7344,18.7344,9900.0
2013-05-13 09:55:00,25.56,25.59,25.53,25.57,40200.0,18.7344,18.7564,18.7124,18.7417,40200.0
2013-05-13 10:00:00,25.57,25.57,25.54,25.57,13000.0,18.7417,18.7417,18.7197,18.7417,13000.0
2013-05-13 10:05:00,25.57,25.62,25.57,25.62,37100.0,18.7417,18.7784,18.7417,18.7784,37100.0
2013-05-13 10:10:00,25.61,25.63,25.6,25.62,16100.0,18.7711,18.7857,18.7637,18.7784,16100.0
2013-05-13 10:15:00,25.62,25.66,25.62,25.66,33400.0,18.7784,18.8077,18.7784,18.8077,33400.0
2013-05-13 10:20:00,25.65,25.66,25.63,25.64,22300.0,18.8004,18.8077,18.7857,18.793,22300.0
2013-05-13 10:25:00,25.63,25.64,25.62,25.62,9600.0,18.7857,18.793,18.7784,18.7784,9600.0
2013-05-13 10:30:00,25.63,25.69,25.62,25.64,44700.0,18.7857,18.8297,18.7784,18.793,44700.0
2013-05-13 10:35:00,25.64,25.64,25.63,25.64,7200.0,18.793,18.793,18.7857,18.793,7200.0
2013-05-13 10:40:00,25.64,25.68,25.64,25.68,17900.0,18.793,18.8224,18.793,18.8224,17900.0
2013-05-13 10:45:00,25.66,25.68,25.66,25.68,9300.0,18.8077,18.8224,18.8077,18.8224,9300.0
2013-05-13 10:50:00,25.67,25.68,25.64,25.66,20800.0,18.815,18.8224,18.793,18.8077,20800.0
2013-05-13 10:55:00,25.66,25.67,25.65,25.65,21300.0,18.8077,18.815,18.8004,18.8004,21300.0
2013-05-13 11:00:00,25.66,25.66,25.64,25.64,7200.0,18.8077,18.8077,18.793,18.793,7200.0
2013-05-13 11:05:00,25.64,25.65,25.63,25.63,17300.0,18.793,18.8004,18.7857,18.7857,17300.0
2013-05-13 11:10:00,25.63,25.64,25.62,25.64,12800.0,18.7857,18.793,18.7784,18.793,12800.0
2013-05-13 11:15:00,25.64,25.67,25.64,25.66,16500.0,18.793,18.815,18.793,18.8077,16500.0
2013-05-13 11:20:00,25.65,25.66,25.64,25.64,7200.0,18.8004,18.8077,18.793,18.793,7200.0
2013-05-13 11:25:00,25.64,25.66,25.62,25.66,26600.0,18.793,18.8077,18.7784,18.8077,26600.0
2013-05-13 11:30:00,25.66,25.71,25.66,25.71,15400.0,18.8077,18.8443,18.8077,18.8443,15400.0
2013-05-13 11:35:00,25.71,25.74,25.69,25.69,45600.0,18.8443,18.8663,18.8297,18.8297,45600.0
2013-05-13 11:40:00,25.69,25.69,25.67,25.68,19400.0,18.8297,18.8297,18.815,18.8224,19400.0
2013-05-13 11:45:00,25.68,25.68,25.64,25.66,45800.0,18.8224,18.8224,18.793,18.8077,45800.0
2013-05-13 11:50:00,25.66,25.69,25.66,25.69,12800.0,18.8077,18.8297,18.8077,18.8297,12800.0
2013-05-13 11:55:00,25.69,25.69,25.68,25.69,23200.0,18.8297,18.8297,18.8224,18.8297,23200.0
2013-05-13 12:00:00,25.69,25.71,25.68,25.71,18500.0,18.8297,18.8443,18.8224,18.8443,18500.0
2013-05-13 12:05:00,25.72,25.75,25.72,25.74,12100.0,18.8517,18.8737,18.8517,18.8663,12100.0
2013-05-13 12:10:00,25.74,25.74,25.71,25.72,14000.0,18.8663,18.8663,18.8443,18.8517,14000.0
2013-05-13 12:15:00,25.72,25.72,25.69,25.7,16400.0,18.8517,18.8517,18.8297,18.837,16400.0
2013-05-13 12:20:00,25.7,25.71,25.69,25.7,33300.0,18.837,18.8443,18.8297,18.837,33300.0
2013-05-13 12:25:00,25.7,25.7,25.69,25.7,1600.0,18.837,18.837,18.8297,18.837,1600.0
2013-05-13 12:30:00,25.7,25.71,25.69,25.7,16000.0,18.837,18.8443,18.8297,18.837,16000.0
2013-05-13 12:35:00,25.69,25.7,25.69,25.7,9100.0,18.8297,18.837,18.8297,18.837,9100.0
2013-05-13 12:40:00,25.69,25.7,25.68,25.68,8400.0,18.8297,18.837,18.8224,18.8224,8400.0
2013-05-13 12:45:00,25.67,25.67,25.65,25.65,6900.0,18.815,18.815,18.8004,18.8004,6900.0
2013-05-13 12:50:00,25.65,25.66,25.65,25.66,4200.0,18.8004,18.8077,18.8004,18.8077,4200.0
2013-05-13 12:55:00,25.65,25.66,25.64,25.64,13800.0,18.8004,18.8077,18.793,18.793,13800.0
2013-05-13 13:00:00,25.64,25.66,25.64,25.65,6700.0,18.793,18.8077,18.793,18.8004,6700.0
2013-05-13 13:05:00,25.65,25.7,25.65,25.7,33900.0,18.8004,18.837,18.8004,18.837,33900.0
2013-05-13 13:10:00,25.69,25.7,25.69,25.69,12600.0,18.8297,18.837,18.8297,18.8297,12600.0
2013-05-13 13:15:00,25.7,25.7,25.68,25.69,9100.0,18.837,18.837,18.8224,18.8297,9100.0
2013-05-13 13:20:00,25.69,25.69,25.67,25.68,8700.0,18.8297,18.8297,18.815,18.8224,8700.0
2013-05-13 13:25:00,25.67,25.67,25.64,25.64,24500.0,18.815,18.815,18.793,18.793,24500.0
2013-05-13 13:30:00,25.64,25.64,25.63,25.63,16600.0,18.793,18.793,18.7857,18.7857,16600.0
2013-05-13 13:35:00,25.63,25.64,25.61,25.62,6300.0,18.7857,18.793,18.7711,18.7784,6300.0
2013-05-13 13:40:00,25.62,25.62,25.59,25.61,52200.0,18.7784,18.7784,18.7564,18.7711,52200.0
2013-05-13 13:45:00,25.62,25.64,25.61,25.64,8100.0,18.7784,18.793,18.7711,18.793,8100.0
2013-05-13 13:50:00,25.64,25.66,25.63,25.64,21000.0,18.793,18.8077,18.7857,18.793,21000.0
2013-05-13 13:55:00,25.64,25.65,25.64,25.64,1400.0,18.793,18.8004,18.793,18.793,1400.0
2013-05-13 14:00:00,25.64,25.65,25.63,25.64,24000.0,18.793,18.8004,18.7857,18.793,24000.0
2013-05-13 14:05:00,25.64,25.66,25.64,25.64,5000.0,18.793,18.8077,18.793,18.793,5000.0
2013-05-13 14:10:00,25.64,25.65,25.63,25.63,5200.0,18.793,18.8004,18.7857,18.7857,5200.0
2013-05-13 14:15:00,25.63,25.64,25.63,25.64,3100.0,18.7857,18.793,18.7857,18.793,3100.0
2013-05-13 14:20:00,25.63,25.68,25.63,25.67,26300.0,18.7857,18.8224,18.7857,18.815,26300.0
2013-05-13 14:25:00,25.67,25.68,25.66,25.68,5200.0,18.815,18.8224,18.8077,18.8224,5200.0
2013-05-13 14:30:00,25.68,25.69,25.67,25.69,6300.0,18.8224,18.8297,18.815,18.8297,6300.0
2013-05-13 14:35:00,25.69,25.69,25.66,25.66,16800.0,18.8297,18.8297,18.8077,18.8077,16800.0
2013-05-13 14:40:00,25.66,25.68,25.66,25.68,9600.0,18.8077,18.8224,18.8077,18.8224,9600.0
2013-05-13 14:45:00,25.67,25.68,25.67,25.68,2800.0,18.815,18.8224,18.815,18.8224,2800.0
2013-05-13 14:50:00,25.67,25.68,25.67,25.68,5500.0,18.815,18.8224,18.815,18.8224,5500.0
2013-05-13 14:55:00,25.68,25.69,25.67,25.69,10300.0,18.8224,18.8297,18.815,18.8297,10300.0
2013-05-13 15:00:00,25.69,25.7,25.68,25.68,26700.0,18.8297,18.837,18.8224,18.8224,26700.0
2013-05-13 15:05:00,25.68,25.69,25.66,25.66,11200.0,18.8224,18.8297,18.8077,18.8077,11200.0
2013-05-13 15:10:00,25.66,25.66,25.65,25.65,8500.0,18.8077,18.8077,18.8004,18.8004,8500.0
2013-05-13 15:15:00,25.65,25.67,25.64,25.67,17500.0,18.8004,18.815,18.793,18.815,17500.0
2013-05-13 15:20:00,25.66,25.67,25.65,25.65,107100.0,18.8077,18.815,18.8004,18.8004,107100.0
2013-05-13 15:25:00,25.65,25.65,25.63,25.64,125600.0,18.8004,18.8004,18.7857,18.793,125600.0
2013-05-13 15:30:00,25.65,25.68,25.64,25.67,78200.0,18.8004,18.8224,18.793,18.815,78200.0
2013-05-13 15:35:00,25.67,25.7,25.67,25.7,16600.0,18.815,18.837,18.815,18.837,16600.0
2013-05-13 15:40:00,25.7,25.71,25.7,25.7,19500.0,18.837,18.8443,18.837,18.837,19500.0
2013-05-13 15:45:00,25.7,25.71,25.7,25.71,25500.0,18.837,18.8443,18.837,18.8443,25500.0
2013-05-13 15:50:00,25.71,25.71,25.7,25.7,27100.0,18.8443,18.8443,18.837,18.837,27100.0
2013-05-13 15:55:00,25.7,25.71,25.69,25.71,194600.0,18.837,18.8443,18.8297,18.8443,194600.0
2013-05-14 09:30:00,25.7,25.87,25.68,25.82,160200.0,18.837,18.9616,18.8224,18.925,160200.0
2013-05-14 09:35:00,25.82,25.87,25.8,25.87,147700.0,18.925,18.9616,18.9103,18.9616,147700.0
2013-05-14 09:40:00,25.86,25.89,25.85,25.87,108500.0,18.9543,18.9763,18.947,18.9616,108500.0
2013-05-14 09:45:00,25.87,25.9,25.86,25.9,44100.0,18.9616,18.9836,18.9543,18.9836,44100.0
2013-05-14 09:50:00,25.91,25.94,25.9,25.94,27100.0,18.9909,19.0129,18.9836,19.0129,27100.0
2013-05-14 09:55:00,25.94,25.98,25.91,25.92,65100.0,19.0129,19.0422,18.9909,18.9983,65100.0
2013-05-14 10:00:00,25.92,25.97,25.92,25.97,8600.0,18.9983,19.0349,18.9983,19.0349,8600.0
2013-05-14 10:05:00,25.97,25.98,25.95,25.95,102500.0,19.0349,19.0422,19.0203,19.0203,102500.0
2013-05-14 10:10:00,25.94,25.94,25.89,25.89,15100.0,19.0129,19.0129,18.9763,18.9763,15100.0
2013-05-14 10:15:00,25.89,25.9,25.88,25.89,32100.0,18.9763,18.9836,18.969,18.9763,32100.0
2013-05-14 10:20:00,25.9,25.9,25.89,25.9,18300.0,18.9836,18.9836,18.9763,18.9836,18300.0
2013-05-14 10:25:00,25.9,25.91,25.89,25.91,28500.0,18.9836,18.9909,18.9763,18.9909,28500.0
2013-05-14 10:30:00,25.9,25.93,25.9,25.92,25600.0,18.9836,19.0056,18.9836,18.9983,25600.0
2013-05-14 10:35:00,25.92,25.95,25.92,25.95,58200.0,18.9983,19.0203,18.9983,19.0203,58200.0
2013-05-14 10:40:00,25.95,25.95,25.94,25.95,62200.0,19.0203,19.0203,19.0129,19.0203,62200.0
2013-05-14 10:45:00,25.95,26.0,25.95,25.98,61700.0,19.0203,19.0569,19.0203,19.0422,61700.0
2013-05-14 10:50:00,25.97,25.98,25.97,25.98,10800.0,19.0349,19.0422,19.0349,19.0422,10800.0
2013-05-14 10:55:00,25.97,25.97,25.93,25.95,32400.0,19.0349,19.0349,19.0056,19.0203,32400.0
2013-05-14 11:00:00,25.95,25.96,25.94,25.95,11000.0,19.0203,19.0276,19.0129,19.0203,11000.0
2013-05-14 11:05:00,25.95,25.96,25.94,25.95,10000.0,19.0203,19.0276,19.0129,19.0203,10000.0
2013-05-14 11:10:00,25.94,25.94,25.9,25.91,24300.0,19.0129,19.0129,18.9836,18.9909,24300.0
2013-05-14 11:15:00,25.91,25.91,25.89,25.89,70100.0,18.9909,18.9909,18.9763,18.9763,70100.0
2013-05-14 11:20:00,25.9,25.91,25.89,25.89,28600.0,18.9836,18.9909,18.9763,18.9763,28600.0
2013-05-14 11:25:00,25.89,25.91,25.89,25.9,35100.0,18.9763,18.9909,18.9763,18.9836,35100.0
2013-05-14 11:30:00,25.9,25.91,25.89,25.9,27500.0,18.9836,18.9909,18.9763,18.9836,27500.0
2013-05-14 11:35:00,25.89,25.9,25.89,25.89,5500.0,18.9763,18.9836,18.9763,18.9763,5500.0
2013-05-14 11:40:00,25.9,25.92,25.89,25.89,73300.0,18.9836,18.9983,18.9763,18.9763,73300.0
2013-05-14 11:45:00,25.91,25.92,25.89,25.89,53900.0,18.9909,18.9983,18.9763,18.9763,53900.0
2013-05-14 11:50:00,25.9,25.91,25.9,25.91,12200.0,18.9836,18.9909,18.9836,18.9909,12200.0
2013-05-14 11:55:00,25.9,25.94,25.9,25.94,111300.0,18.9836,19.0129,18.9836,19.0129,111300.0
2013-05-14 12:00:00,25.93,25.94,25.93,25.93,38500.0,19.0056,19.0129,19.0056,19.0056,38500.0
2013-05-14 12:05:00,25.94,25.94,25.92,25.93,93500.0,19.0129,19.0129,18.9983,19.0056,93500.0
2013-05-14 12:10:00,25.93,25.95,25.92,25.95,14500.0,19.0056,19.0203,18.9983,19.0203,14500.0
2013-05-14 12:15:00,25.95,25.98,25.94,25.96,62800.0,19.0203,19.0422,19.0129,19.0276,62800.0
2013-05-14 12:20:00,25.95,25.96,25.93,25.94,6700.0,19.0203,19.0276,19.0056,19.0129,6700.0
2013-05-14 12:25:00,25.93,25.94,25.93,25.94,4500.0,19.0056,19.0129,19.0056,19.0129,4500.0
2013-05-14 12:30:00,25.93,25.94,25.93,25.93,3500.0,19.0056,19.0129,19.0056,19.0056,3500.0
2013-05-14 12:35:00,25.94,25.97,25.93,25.96,17200.0,19.0129,19.0349,19.0056,19.0276,17200.0
2013-05-14 12:40:00,25.97,25.98,25.96,25.98,14700.0,19.0349,19.0422,19.0276,19.0422,14700.0
2013-05-14 12:45:00,25.98,25.98,25.97,25.98,4800.0,19.0422,19.0422,19.0349,19.0422,4800.0
2013-05-14 12:50:00,25.98,25.98,25.97,25.97,2500.0,19.0422,19.0422,19.0349,19.0349,2500.0
2013-05-14 12:55:00,25.98,25.98,25.96,25.96,75000.0,19.0422,19.0422,19.0276,19.0276,75000.0
2013-05-14 13:00:00,25.96,25.98,25.95,25.97,25100.0,19.0276,19.0422,19.0203,19.0349,25100.0
2013-05-14 13:05:00,25.97,25.98,25.96,25.97,31400.0,19.0349,19.0422,19.0276,19.0349,31400.0
2013-05-14 13:10:00,25.96,25.97,25.96,25.96,13200.0,19.0276,19.0349,19.0276,19.0276,13200.0
2013-05-14 13:15:00,25.96,25.97,25.96,25.96,23700.0,19.0276,19.0349,19.0276,19.0276,23700.0
2013-05-14 13:20:00,25.96,25.97,25.96,25.96,33800.0,19.0276,19.0349,19.0276,19.0276,33800.0
2013-05-14 13:25:00,25.96,25.97,25.96,25.97,32200.0,19.0276,19.0349,19.0276,19.0349,32200.0
2013-05-14 13:30:00,25.97,25.97,25.95,25.96,28800.0,19.0349,19.0349,19.0203,19.0276,28800.0
2013-05-14 13:35:00,25.96,25.96,25.95,25.96,9500.0,19.0276,19.0276,19.0203,19.0276,9500.0
2013-05-14 13:40:00,25.95,25.97,25.95,25.97,20600.0,19.0203,19.0349,19.0203,19.0349,20600.0
2013-05-14 13:45:00,25.97,25.97,25.96,25.97,24700.0,19.0349,19.0349,19.0276,19.0349,24700.0
2013-05-14 13:50:00,25.97,25.97,25.95,25.96,73100.0,19.0349,19.0349,19.0203,19.0276,73100.0
2013-05-14 13:55:00,25.96,25.99,25.95,25.99,51500.0,19.0276,19.0496,19.0203,19.0496,51500.0
2013-05-14 14:00:00,25.99,26.0,25.97,25.99,54500.0,19.0496,19.0569,19.0349,19.0496,54500.0
2013-05-14 14:05:00,25.99,26.0,25.99,26.0,5300.0,19.0496,19.0569,19.0496,19.0569,5300.0
2013-05-14 14:10:00,26.0,26.02,25.99,26.02,53000.0,19.0569,19.0716,19.0496,19.0716,53000.0
2013-05-14 14:15:00,26.01,26.05,26.01,26.04,62800.0,19.0642,19.0936,19.0642,19.0862,62800.0
2013-05-14 14:20:00,26.03,26.05,26.03,26.05,11900.0,19.0789,19.0936,19.0789,19.0936,11900.0
2013-05-14 14:25:00,26.05,26.07,26.04,26.07,11900.0,19.0936,19.1082,19.0862,19.1082,11900.0
2013-05-14 14:30:00,26.07,26.1,26.07,26.1,20700.0,19.1082,19.1302,19.1082,19.1302,20700.0
2013-05-14 14:35:00,26.09,26.11,26.08,26.11,16700.0,19.1229,19.1375,19.1155,19.1375,16700.0
2013-05-14 14:40:00,26.11,26.15,26.11,26.14,97000.0,19.1375,19.1669,19.1375,19.1595,97000.0
2013-05-14 14:45:00,26.13,26.14,26.11,26.11,17000.0,19.1522,19.1595,19.1375,19.1375,17000.0
2013-05-14 14:50:00,26.11,26.12,26.07,26.08,44000.0,19.1375,19.1449,19.1082,19.1155,44000.0
2013-05-14 14:55:00,26.08,26.08,26.06,26.07,13700.0,19.1155,19.1155,19.1009,19.1082,13700.0
2013-05-14 15:00:00,26.06,26.1,26.05,26.09,42900.0,19.1009,19.1302,19.0936,19.1229,42900.0
2013-05-14 15:05:00,26.09,26.09,26.08,26.09,12300.0,19.1229,19.1229,19.1155,19.1229,12300.0
2013-05-14 15:10:00,26.08,26.09,26.07,26.09,39100.0,19.1155,19.1229,19.1082,19.1229,39100.0
2013-05-14 15:15:00,26.09,26.12,26.08,26.11,74000.0,19.1229,19.1449,19.1155,19.1375,74000.0
2013-05-14 15:20:00,26.11,26.12,26.09,26.1,34300.0,19.1375,19.1449,19.1229,19.1302,34300.0
2013-05-14 15:25:00,26.1,26.1,26.08,26.09,25700.0,19.1302,19.1302,19.1155,19.1229,25700.0
2013-05-14 15:30:00,26.08,26.12,26.08,26.12,98600.0,19.1155,19.1449,19.1155,19.1449,98600.0
2013-05-14 15:35:00,26.12,26.13,26.1,26.13,63800.0,19.1449,19.1522,19.1302,19.1522,63800.0
2013-05-14 15:40:00,26.13,26.14,26.11,26.13,146600.0,19.1522,19.1595,19.1375,19.1522,146600.0
2013-05-14 15:45:00,26.12,26.14,26.1,26.13,111000.0,19.1449,19.1595,19.1302,19.1522,111000.0
2013-05-14 15:50:00,26.13,26.13,26.09,26.1,93700.0,19.1522,19.1522,19.1229,19.1302,93700.0
2013-05-14 15:55:00,26.09,26.1,26.07,26.1,221700.0,19.1229,19.1302,19.1082,19.1302,221700.0
2013-05-15 09:30:00,26.04,26.12,26.04,26.08,37900.0,19.0862,19.1449,19.0862,19.1155,37900.0
2013-05-15 09:35:00,26.09,26.16,26.07,26.16,21200.0,19.1229,19.1742,19.1082,19.1742,21200.0
2013-05-15 09:40:00,26.16,26.18,26.11,26.11,33700.0,19.1742,19.1888,19.1375,19.1375,33700.0
2013-05-15 09:45:00,26.12,26.13,26.11,26.12,23100.0,19.1449,19.1522,19.1375,19.1449,23100.0
2013-05-15 09:50:00,26.12,26.12,26.07,26.07,16300.0,19.1449,19.1449,19.1082,19.1082,16300.0
2013-05-15 09:55:00,26.08,26.09,26.05,26.07,46200.0,19.1155,19.1229,19.0936,19.1082,46200.0
2013-05-15 10:00:00,26.06,26.11,26.06,26.09,15400.0,19.1009,19.1375,19.1009,19.1229,15400.0
2013-05-15 10:05:00,26.08,26.09,26.07,26.09,16800.0,19.1155,19.1229,19.1082,19.1229,16800.0
2013-05-15 10:10:00,26.09,26.11,26.08,26.09,38100.0,19.1229,19.1375,19.1155,19.1229,38100.0
2013-05-15 10:15:00,26.09,26.09,26.05,26.05,18500.0,19.1229,19.1229,19.0936,19.0936,18500.0
2013-05-15 10:20:00,26.05,26.07,26.05,26.06,11100.0,19.0936,19.1082,19.0936,19.1009,11100.0
2013-05-15 10:25:00,26.06,26.08,26.05,26.06,9000.0,19.1009,19.1155,19.0936,19.1009,9000.0
2013-05-15 10:30:00,26.07,26.1,26.07,26.09,7800.0,19.1082,19.1302,19.1082,19.1229,7800.0
2013-05-15 10:35:00,26.09,26.11,26.09,26.11,7300.0,19.1229,19.1375,19.1229,19.1375,7300.0
2013-05-15 10:40:00,26.1,26.13,26.1,26.11,20900.0,19.1302,19.1522,19.1302,19.1375,20900.0
2013-05-15 10:45:00,26.11,26.14,26.1,26.14,67600.0,19.1375,19.1595,19.1302,19.1595,67600.0
2013-05-15 10:50:00,26.13,26.14,26.11,26.12,31700.0,19.1522,19.1595,19.1375,19.1449,31700.0
2013-05-15 10:55:00,26.12,26.13,26.1,26.12,130800.0,19.1449,19.1522,19.1302,19.1449,130800.0
2013-05-15 11:00:00,26.12,26.13,26.11,26.12,88200.0,19.1449,19.1522,19.1375,19.1449,88200.0
2013-05-15 11:05:00,26.12,26.12,26.1,26.11,32100.0,19.1449,19.1449,19.1302,19.1375,32100.0
2013-05-15 11:10:00,26.11,26.11,26.1,26.1,16000.0,19.1375,19.1375,19.1302,19.1302,16000.0
2013-05-15 11:15:00,26.11,26.13,26.1,26.13,54600.0,19.1375,19.1522,19.1302,19.1522,54600.0
2013-05-15 11:20:00,26.13,26.13,26.12,26.13,8800.0,19.1522,19.1522,19.1449,19.1522,8800.0
2013-05-15 11:25:00,26.12,26.13,26.1,26.11,26600.0,19.1449,19.1522,19.1302,19.1375,26600.0
2013-05-15 11:30:00,26.11,26.12,26.09,26.11,24100.0,19.1375,19.1449,19.1229,19.1375,24100.0
2013-05-15 11:35:00,26.11,26.13,26.1,26.11,150900.0,19.1375,19.1522,19.1302,19.1375,150900.0
2013-05-15 11:40:00,26.1,26.11,26.09,26.11,33800.0,19.1302,19.1375,19.1229,19.1375,33800.0
2013-05-15 11:45:00,26.11,26.12,26.1,26.11,6100.0,19.1375,19.1449,19.1302,19.1375,6100.0
2013-05-15 11:50:00,26.12,26.13,26.11,26.12,49600.0,19.1449,19.1522,19.1375,19.1449,49600.0
2013-05-15 11:55:00,26.13,26.13,26.12,26.12,16200.0,19.1522,19.1522,19.1449,19.1449,16200.0
2013-05-15 12:00:00,26.13,26.13,26.12,26.12,3400.0,19.1522,19.1522,19.1449,19.1449,3400.0
2013-05-15 12:05:00,26.12,26.13,26.12,26.12,43700.0,19.1449,19.1522,19.1449,19.1449,43700.0
2013-05-15 12:10:00,26.13,26.14,26.12,26.14,37000.0,19.1522,19.1595,19.1449,19.1595,37000.0
2013-05-15 12:15:00,26.14,26.17,26.14,26.17,15200.0,19.1595,19.1815,19.1595,19.1815,15200.0
2013-05-15 12:20:00,26.18,26.19,26.16,26.17,30600.0,19.1888,19.1962,19.1742,19.1815,30600.0
2013-05-15 12:25:00,26.17,26.17,26.16,26.17,27800.0,19.1815,19.1815,19.1742,19.1815,27800.0
2013-05-15 12:30:00,26.17,26.17,26.16,26.17,19600.0,19.1815,19.1815,19.1742,19.1815,19600.0
2013-05-15 12:35:00,26.17,26.19,26.17,26.18,39000.0,19.1815,19.1962,19.1815,19.1888,39000.0
2013-05-15 12:40:00,26.18,26.19,26.16,26.19,30200.0,19.1888,19.1962,19.1742,19.1962,30200.0
2013-05-15 12:45:00,26.19,26.19,26.19,26.19,16300.0,19.1962,19.1962,19.1962,19.1962,16300.0
2013-05-15 12:50:00,26.19,26.21,26.19,26.2,27700.0,19.1962,19.2108,19.1962,19.2035,27700.0
2013-05-15 12:55:00,26.21,26.21,26.18,26.2,41700.0,19.2108,19.2108,19.1888,19.2035,41700.0
2013-05-15 13:00:00,26.19,26.21,26.19,26.21,7000.0,19.1962,19.2108,19.1962,19.2108,7000.0
2013-05-15 13:05:00,26.21,26.21,26.18,26.21,34200.0,19.2108,19.2108,19.1888,19.2108,34200.0
2013-05-15 13:10:00,26.2,26.23,26.2,26.23,6400.0,19.2035,19.2255,19.2035,19.2255,6400.0
2013-05-15 13:15:00,26.22,26.23,26.2,26.2,17200.0,19.2182,19.2255,19.2035,19.2035,17200.0
2013-05-15 13:20:00,26.21,26.22,26.2,26.2,19500.0,19.2108,19.2182,19.2035,19.2035,19500.0
2013-05-15 13:25:00,26.2,26.21,26.2,26.2,6800.0,19.2035,19.2108,19.2035,19.2035,6800.0
2013-05-15 13:30:00,26.2,26.22,26.2,26.22,17600.0,19.2035,19.2182,19.2035,19.2182,17600.0
2013-05-15 13:35:00,26.22,26.24,26.22,26.24,8600.0,19.2182,19.2328,19.2182,19.2328,8600.0
2013-05-15 13:40:00,26.23,26.25,26.23,26.25,32600.0,19.2255,19.2401,19.2255,19.2401,32600.0
2013-05-15 13:45:00,26.25,26.25,26.24,26.25,52500.0,19.2401,19.2401,19.2328,19.2401,52500.0
2013-05-15 13:50:00,26.25,26.25,26.25,26.25,5100.0,19.2401,19.2401,19.2401,19.2401,5100.0
2013-05-15 13:55:00,26.25,26.25,26.22,26.22,31700.0,19.2401,19.2401,19.2182,19.2182,31700.0
2013-05-15 14:00:00,26.22,26.23,26.2,26.2,26100.0,19.2182,19.2255,19.2035,19.2035,26100.0
2013-05-15 14:05:00,26.2,26.21,26.2,26.2,11500.0,19.2035,19.2108,19.2035,19.2035,11500.0
2013-05-15 14:10:00,26.2,26.21,26.19,26.19,14600.0,19.2035,19.2108,19.1962,19.1962,14600.0
2013-05-15 14:15:00,26.19,26.19,26.17,26.17,10900.0,19.1962,19.1962,19.1815,19.1815,10900.0
2013-05-15 14:20:00,26.17,26.18,26.15,26.15,10600.0,19.1815,19.1888,19.1669,19.1669,10600.0
2013-05-15 14:25:00,26.15,26.19,26.14,26.19,26400.0,19.1669,19.1962,19.1595,19.1962,26400.0
2013-05-15 14:30:00,26.19,26.21,26.19,26.21,25200.0,19.1962,19.2108,19.1962,19.2108,25200.0
2013-05-15 14:35:00,26.22,26.23,26.21,26.21,18900.0,19.2182,19.2255,19.2108,19.2108,18900.0
2013-05-15 14:40:00,26.22,26.22,26.17,26.18,91400.0,19.2182,19.2182,19.1815,19.1888,91400.0
2013-05-15 14:45:00,26.17,26.2,26.15,26.2,25100.0,19.1815,19.2035,19.1669,19.2035,25100.0
2013-05-15 14:50:00,26.19,26.19,26.16,26.19,41900.0,19.1962,19.1962,19.1742,19.1962,41900.0
2013-05-15 14:55:00,26.19,26.21,26.17,26.21,19200.0,19.1962,19.2108,19.1815,19.2108,19200.0
2013-05-15 15:00:00,26.21,26.22,26.2,26.2,22200.0,19.2108,19.2182,19.2035,19.2035,22200.0
2013-05-15 15:05:00,26.21,26.21,26.2,26.2,35100.0,19.2108,19.2108,19.2035,19.2035,35100.0
2013-05-15 15:10:00,26.2,26.25,26.2,26.24,38400.0,19.2035,19.2401,19.2035,19.2328,38400.0
2013-05-15 15:15:00,26.24,26.25,26.21,26.23,26200.0,19.2328,19.2401,19.2108,19.2255,26200.0
2013-05-15 15:20:00,26.22,26.23,26.18,26.2,42200.0,19.2182,19.2255,19.1888,19.2035,42200.0
2013-05-15 15:25:00,26.2,26.23,26.18,26.23,61000.0,19.2035,19.2255,19.1888,19.2255,61000.0
2013-05-15 15:30:00,26.23,26.27,26.22,26.25,46400.0,19.2255,19.2548,19.2182,19.2401,46400.0
2013-05-15 15:35:00,26.26,26.29,26.26,26.28,27600.0,19.2475,19.2695,19.2475,19.2621,27600.0
2013-05-15 15:40:00,26.29,26.29,26.28,26.29,21000.0,19.2695,19.2695,19.2621,19.2695,21000.0
2013-05-15 15:45:00,26.29,26.31,26.28,26.3,59500.0,19.2695,19.2841,19.2621,19.2768,59500.0
2013-05-15 15:50:00,26.29,26.3,26.28,26.3,42600.0,19.2695,19.2768,19.2621,19.2768,42600.0
2013-05-15 15:55:00,26.3,26.33,26.29,26.32,122000.0,19.2768,19.2988,19.2695,19.2915,122000.0
2013-05-16 09:30:00,26.24,26.33,26.23,26.33,45600.0,19.2328,19.2988,19.2255,19.2988,45600.0
2013-05-16 09:35:00,26.33,26.36,26.33,26.35,16000.0,19.2988,19.3208,19.2988,19.3134,16000.0
2013-05-16 09:40:00,26.34,26.36,26.32,26.32,28700.0,19.3061,19.3208,19.2915,19.2915,28700.0
2013-05-16 09:45:00,26.33,26.37,26.32,26.33,20500.0,19.2988,19.3281,19.2915,19.2988,20500.0
2013-05-16 09:50:00,26.34,26.35,26.3,26.34,22600.0,19.3061,19.3134,19.2768,19.3061,22600.0
2013-05-16 09:55:00,26.35,26.38,26.33,26.35,17800.0,19.3134,19.3354,19.2988,19.3134,17800.0
2013-05-16 10:00:00,26.35,26.36,26.3,26.31,33200.0,19.3134,19.3208,19.2768,19.2841,33200.0
2013-05-16 10:05:00,26.29,26.31,26.27,26.27,18200.0,19.2695,19.2841,19.2548,19.2548,18200.0
2013-05-16 10:10:00,26.27,26.3,26.25,26.3,24100.0,19.2548,19.2768,19.2401,19.2768,24100.0
2013-05-16 10:15:00,26.29,26.3,26.24,26.26,32000.0,19.2695,19.2768,19.2328,19.2475,32000.0
2013-05-16 10:20:00,26.27,26.31,26.26,26.3,14900.0,19.2548,19.2841,19.2475,19.2768,14900.0
2013-05-16 10:25:00,26.31,26.32,26.27,26.27,16200.0,19.2841,19.2915,19.2548,19.2548,16200.0
2013-05-16 10:30:00,26.28,26.3,26.27,26.28,17300.0,19.2621,19.2768,19.2548,19.2621,17300.0
2013-05-16 10:35:00,26.28,26.32,26.28,26.32,11700.0,19.2621,19.2915,19.2621,19.2915,11700.0
2013-05-16 10:40:00,26.33,26.33,26.32,26.33,19400.0,19.2988,19.2988,19.2915,19.2988,19400.0
2013-05-16 10:45:00,26.33,26.33,26.31,26.32,47200.0,19.2988,19.2988,19.2841,19.2915,47200.0
2013-05-16 10:50:00,26.32,26.35,26.32,26.33,11800.0,19.2915,19.3134,19.2915,19.2988,11800.0
2013-05-16 10:55:00,26.34,26.34,26.32,26.32,8800.0,19.3061,19.3061,19.2915,19.2915,8800.0
2013-05-16 11:00:00,26.32,26.32,26.31,26.32,12400.0,19.2915,19.2915,19.2841,19.2915,12400.0
2013-05-16 11:05:00,26.32,26.33,26.31,26.32,30500.0,19.2915,19.2988,19.2841,19.2915,30500.0
2013-05-16 11:10:00,26.32,26.36,26.31,26.35,18900.0,19.2915,19.3208,19.2841,19.3134,18900.0
2013-05-16 11:15:00,26.35,26.37,26.35,26.35,28100.0,19.3134,19.3281,19.3134,19.3134,28100.0
2013-05-16 11:20:00,26.35,26.35,26.32,26.32,4900.0,19.3134,19.3134,19.2915,19.2915,4900.0
2013-05-16 11:25:00,26.32,26.36,26.32,26.35,23400.0,19.2915,19.3208,19.2915,19.3134,23400.0
2013-05-16 11:30:00,26.35,26.35,26.34,26.35,8200.0,19.3134,19.3134,19.3061,19.3134,8200.0
2013-05-16 11:35:00,26.35,26.36,26.35,26.36,16000.0,19.3134,19.3208,19.3134,19.3208,16000.0
2013-05-16 11:40:00,26.36,26.36,26.34,26.34,11400.0,19.3208,19.3208,19.3061,19.3061,11400.0
2013-05-16 11:45:00,26.34,26.36,26.34,26.36,11600.0,19.3061,19.3208,19.3061,19.3208,11600.0
2013-05-16 11:50:00,26.36,26.36,26.35,26.36,21000.0,19.3208,19.3208,19.3134,19.3208,21000.0
2013-05-16 11:55:00,26.36,26.37,26.36,26.37,11500.0,19.3208,19.3281,19.3208,19.3281,11500.0
2013-05-16 12:00:00,26.37,26.37,26.36,26.37,9100.0,19.3281,19.3281,19.3208,19.3281,9100.0
2013-05-16 12:05:00,26.37,26.38,26.37,26.38,7100.0,19.3281,19.3354,19.3281,19.3354,7100.0
2013-05-16 12:10:00,26.38,26.38,26.37,26.38,7800.0,19.3354,19.3354,19.3281,19.3354,7800.0
2013-05-16 12:15:00,26.38,26.39,26.37,26.39,28300.0,19.3354,19.3428,19.3281,19.3428,28300.0
2013-05-16 12:20:00,26.38,26.39,26.38,26.39,14600.0,19.3354,19.3428,19.3354,19.3428,14600.0
2013-05-16 12:25:00,26.38,26.39,26.38,26.39,21500.0,19.3354,19.3428,19.3354,19.3428,21500.0
2013-05-16 12:30:00,26.39,26.39,26.38,26.39,7900.0,19.3428,19.3428,19.3354,19.3428,7900.0
2013-05-16 12:35:00,26.38,26.39,26.36,26.37,42000.0,19.3354,19.3428,19.3208,19.3281,42000.0
2013-05-16 12:40:00,26.37,26.38,26.37,26.38,9900.0,19.3281,19.3354,19.3281,19.3354,9900.0
2013-05-16 12:45:00,26.38,26.38,26.36,26.37,21500.0,19.3354,19.3354,19.3208,19.3281,21500.0
2013-05-16 12:50:00,26.36,26.36,26.33,26.33,69900.0,19.3208,19.3208,19.2988,19.2988,69900.0
2013-05-16 12:55:00,26.33,26.35,26.33,26.35,12600.0,19.2988,19.3134,19.2988,19.3134,12600.0
2013-05-16 13:00:00,26.34,26.35,26.34,26.34,9000.0,19.3061,19.3134,19.3061,19.3061,9000.0
2013-05-16 13:05:00,26.35,26.35,26.33,26.33,6600.0,19.3134,19.3134,19.2988,19.2988,6600.0
2013-05-16 13:10:00,26.33,26.33,26.32,26.32,6200.0,19.2988,19.2988,19.2915,19.2915,6200.0
2013-05-16 13:15:00,26.32,26.32,26.31,26.31,7600.0,19.2915,19.2915,19.2841,19.2841,7600.0
2013-05-16 13:20:00,26.31,26.32,26.3,26.3,15900.0,19.2841,19.2915,19.2768,19.2768,15900.0
2013-05-16 13:25:00,26.3,26.3,26.28,26.3,18500.0,19.2768,19.2768,19.2621,19.2768,18500.0
2013-05-16 13:30:00,26.29,26.31,26.29,26.31,5200.0,19.2695,19.2841,19.2695,19.2841,5200.0
2013-05-16 13:35:00,26.31,26.31,26.3,26.31,9500.0,19.2841,19.2841,19.2768,19.2841,9500.0
2013-05-16 13:40:00,26.31,26.31,26.29,26.31,14300.0,19.2841,19.2841,19.2695,19.2841,14300.0
2013-05-16 13:45:00,26.3,26.3,26.28,26.29,10100.0,19.2768,19.2768,19.2621,19.2695,10100.0
2013-05-16 13:50:00,26.29,26.29,26.28,26.28,3300.0,19.2695,19.2695,19.2621,19.2621,3300.0
2013-05-16 13:55:00,26.29,26.29,26.27,26.27,10800.0,19.2695,19.2695,19.2548,19.2548,10800.0
2013-05-16 14:00:00,26.27,26.31,26.27,26.31,26000.0,19.2548,19.2841,19.2548,19.2841,26000.0
2013-05-16 14:05:00,26.3,26.31,26.3,26.31,8200.0,19.2768,19.2841,19.2768,19.2841,8200.0
2013-05-16 14:10:00,26.3,26.31,26.3,26.31,11100.0,19.2768,19.2841,19.2768,19.2841,11100.0
2013-05-16 14:15:00,26.3,26.31,26.3,26.3,8500.0,19.2768,19.2841,19.2768,19.2768,8500.0
2013-05-16 14:20:00,26.3,26.31,26.29,26.29,18400.0,19.2768,19.2841,19.2695,19.2695,18400.0
2013-05-16 14:25:00,26.3,26.3,26.29,26.3,9000.0,19.2768,19.2768,19.2695,19.2768,9000.0
2013-05-16 14:30:00,26.29,26.31,26.29,26.31,53200.0,19.2695,19.2841,19.2695,19.2841,53200.0
2013-05-16 14:35:00,26.31,26.32,26.3,26.31,11500.0,19.2841,19.2915,19.2768,19.2841,11500.0
2013-05-16 14:40:00,26.32,26.32,26.31,26.31,7600.0,19.2915,19.2915,19.2841,19.2841,7600.0
2013-05-16 14:45:00,26.31,26.33,26.31,26.33,12700.0,19.2841,19.2988,19.2841,19.2988,12700.0
2013-05-16 14:50:00,26.32,26.33,26.3,26.32,46600.0,19.2915,19.2988,19.2768,19.2915,46600.0
2013-05-16 14:55:00,26.32,26.33,26.32,26.33,8500.0,19.2915,19.2988,19.2915,19.2988,8500.0
2013-05-16 15:00:00,26.33,26.34,26.32,26.33,22700.0,19.2988,19.3061,19.2915,19.2988,22700.0
2013-05-16 15:05:00,26.34,26.34,26.31,26.31,33500.0,19.3061,19.3061,19.2841,19.2841,33500.0
2013-05-16 15:10:00,26.32,26.32,26.28,26.28,17300.0,19.2915,19.2915,19.2621,19.2621,17300.0
2013-05-16 15:15:00,26.29,26.29,26.23,26.23,32600.0,19.2695,19.2695,19.2255,19.2255,32600.0
2013-05-16 15:20:00,26.22,26.23,26.2,26.21,25700.0,19.2182,19.2255,19.2035,19.2108,25700.0
2013-05-16 15:25:00,26.2,26.2,26.18,26.2,53100.0,19.2035,19.2035,19.1888,19.2035,53100.0
2013-05-16 15:30:00,26.2,26.2,26.18,26.18,25600.0,19.2035,19.2035,19.1888,19.1888,25600.0
2013-05-16 15:35:00,26.18,26.19,26.13,26.14,26200.0,19.1888,19.1962,19.1522,19.1595,26200.0
2013-05-16 15:40:00,26.13,26.18,26.13,26.17,56600.0,19.1522,19.1888,19.1522,19.1815,56600.0
2013-05-16 15:45:00,26.17,26.18,26.11,26.14,59600.0,19.1815,19.1888,19.1375,19.1595,59600.0
2013-05-16 15:50:00,26.14,26.18,26.14,26.17,73400.0,19.1595,19.1888,19.1595,19.1815,73400.0
2013-05-16 15:55:00,26.16,26.19,26.15,26.18,132100.0,19.1742,19.1962,19.1669,19.1888,132100.0
2013-05-17 09:30:00,26.17,26.35,26.17,26.28,202300.0,19.1815,19.3134,19.1815,19.2621,202300.0
2013-05-17 09:35:00,26.29,26.31,26.21,26.22,10100.0,19.2695,19.2841,19.2108,19.2182,10100.0
2013-05-17 09:40:00,26.21,26.26,26.21,26.22,11000.0,19.2108,19.2475,19.2108,19.2182,11000.0
2013-05-17 09:45:00,26.23,26.25,26.19,26.19,24000.0,19.2255,19.2401,19.1962,19.1962,24000.0
2013-05-17 09:50:00,26.18,26.18,26.14,26.17,17700.0,19.1888,19.1888,19.1595,19.1815,17700.0
2013-05-17 09:55:00,26.16,26.3,26.16,26.26,24300.0,19.1742,19.2768,19.1742,19.2475,24300.0
2013-05-17 10:00:00,26.23,26.25,26.21,26.23,30000.0,19.2255,19.2401,19.2108,19.2255,30000.0
2013-05-17 10:05:00,26.23,26.24,26.22,26.23,10700.0,19.2255,19.2328,19.2182,19.2255,10700.0
2013-05-17 10:10:00,26.22,26.24,26.22,26.24,15100.0,19.2182,19.2328,19.2182,19.2328,15100.0
2013-05-17 10:15:00,26.23,26.3,26.23,26.28,20800.0,19.2255,19.2768,19.2255,19.2621,20800.0
2013-05-17 10:20:00,26.27,26.31,26.27,26.31,17800.0,19.2548,19.2841,19.2548,19.2841,17800.0
2013-05-17 10:25:00,26.3,26.3,26.23,26.23,27700.0,19.2768,19.2768,19.2255,19.2255,27700.0
2013-05-17 10:30:00,26.24,26.25,26.23,26.24,9300.0,19.2328,19.2401,19.2255,19.2328,9300.0
2013-05-17 10:35:00,26.25,26.25,26.24,26.25,11000.0,19.2401,19.2401,19.2328,19.2401,11000.0
2013-05-17 10:40:00,26.25,26.25,26.21,26.25,23100.0,19.2401,19.2401,19.2108,19.2401,23100.0
2013-05-17 10:45:00,26.24,26.24,26.21,26.21,8300.0,19.2328,19.2328,19.2108,19.2108,8300.0
2013-05-17 10:50:00,26.22,26.23,26.2,26.2,14600.0,19.2182,19.2255,19.2035,19.2035,14600.0
2013-05-17 10:55:00,26.2,26.22,26.19,26.22,12400.0,19.2035,19.2182,19.1962,19.2182,12400.0
2013-05-17 11:00:00,26.21,26.22,26.19,26.2,16500.0,19.2108,19.2182,19.1962,19.2035,16500.0
2013-05-17 11:05:00,26.2,26.21,26.18,26.18,14900.0,19.2035,19.2108,19.1888,19.1888,14900.0
2013-05-17 11:10:00,26.18,26.2,26.15,26.2,43400.0,19.1888,19.2035,19.1669,19.2035,43400.0
2013-05-17 11:15:00,26.2,26.21,26.18,26.21,17500.0,19.2035,19.2108,19.1888,19.2108,17500.0
2013-05-17 11:20:00,26.2,26.22,26.2,26.22,12200.0,19.2035,19.2182,19.2035,19.2182,12200.0
2013-05-17 11:25:00,26.22,26.23,26.21,26.23,1700.0,19.2182,19.2255,19.2108,19.2255,1700.0
2013-05-17 11:30:00,26.23,26.24,26.22,26.24,7800.0,19.2255,19.2328,19.2182,19.2328,7800.0
2013-05-17 11:35:00,26.24,26.24,26.22,26.23,13500.0,19.2328,19.2328,19.2182,19.2255,13500.0
2013-05-17 11:40:00,26.23,26.23,26.2,26.2,11700.0,19.2255,19.2255,19.2035,19.2035,11700.0
2013-05-17 11:45:00,26.21,26.21,26.19,26.2,8700.0,19.2108,19.2108,19.1962,19.2035,8700.0
2013-05-17 11:50:00,26.2,26.21,26.19,26.2,12600.0,19.2035,19.2108,19.1962,19.2035,12600.0
2013-05-17 11:55:00,26.2,26.2,26.16,26.17,14900.0,19.2035,19.2035,19.1742,19.1815,14900.0
2013-05-17 12:00:00,26.17,26.17,26.12,26.14,33500.0,19.1815,19.1815,19.1449,19.1595,33500.0
2013-05-17 12:05:00,26.14,26.16,26.14,26.16,12900.0,19.1595,19.1742,19.1595,19.1742,12900.0
2013-05-17 12:10:00,26.16,26.19,26.16,26.19,8000.0,19.1742,19.1962,19.1742,19.1962,8000.0
2013-05-17 12:15:00,26.19,26.21,26.18,26.21,14800.0,19.1962,19.2108,19.1888,19.2108,14800.0
2013-05-17 12:20:00,26.21,26.22,26.19,26.2,19000.0,19.2108,19.2182,19.1962,19.2035,19000.0
2013-05-17 12:25:00,26.2,26.2,26.18,26.19,7800.0,19.2035,19.2035,19.1888,19.1962,7800.0
2013-05-17 12:30:00,26.19,26.2,26.18,26.19,30600.0,19.1962,19.2035,19.1888,19.1962,30600.0
2013-05-17 12:35:00,26.2,26.2,26.19,26.2,20200.0,19.2035,19.2035,19.1962,19.2035,20200.0
2013-05-17 12:40:00,26.2,26.2,26.19,26.2,5100.0,19.2035,19.2035,19.1962,19.2035,5100.0
2013-05-17 12:45:00,26.2,26.2,26.18,26.18,16000.0,19.2035,19.2035,19.1888,19.1888,16000.0
2013-05-17 12:50:00,26.19,26.19,26.16,26.17,59100.0,19.1962,19.1962,19.1742,19.1815,59100.0
2013-05-17 12:55:00,26.17,26.19,26.17,26.18,15900.0,19.1815,19.1962,19.1815,19.1888,15900.0
2013-05-17 13:00:00,26.19,26.19,26.19,26.19,5000.0,19.1962,19.1962,19.1962,19.1962,5000.0
2013-05-17 13:05:00,26.19,26.2,26.18,26.19,19300.0,19.1962,19.2035,19.1888,19.1962,19300.0
2013-05-17 13:10:00,26.19,26.19,26.18,26.19,8200.0,19.1962,19.1962,19.1888,19.1962,8200.0
2013-05-17 13:15:00,26.18,26.18,26.17,26.18,12500.0,19.1888,19.1888,19.1815,19.1888,12500.0
2013-05-17 13:20:00,26.18,26.19,26.17,26.19,27800.0,19.1888,19.1962,19.1815,19.1962,27800.0
2013-05-17 13:25:00,26.19,26.19,26.17,26.18,17300.0,19.1962,19.1962,19.1815,19.1888,17300.0
2013-05-17 13:30:00,26.17,26.18,26.17,26.18,3400.0,19.1815,19.1888,19.1815,19.1888,3400.0
2013-05-17 13:35:00,26.17,26.19,26.17,26.19,17000.0,19.1815,19.1962,19.1815,19.1962,17000.0
2013-05-17 13:40:00,26.18,26.19,26.17,26.17,34800.0,19.1888,19.1962,19.1815,19.1815,34800.0
2013-05-17 13:45:00,26.18,26.18,26.17,26.17,14900.0,19.1888,19.1888,19.1815,19.1815,14900.0
2013-05-17 13:50:00,26.17,26.19,26.17,26.19,9700.0,19.1815,19.1962,19.1815,19.1962,9700.0
2013-05-17 13:55:00,26.19,26.21,26.18,26.2,39000.0,19.1962,19.2108,19.1888,19.2035,39000.0
2013-05-17 14:00:00,26.2,26.22,26.2,26.22,30900.0,19.2035,19.2182,19.2035,19.2182,30900.0
2013-05-17 14:05:00,26.22,26.23,26.22,26.23,9500.0,19.2182,19.2255,19.2182,19.2255,9500.0
2013-05-17 14:10:00,26.23,26.24,26.22,26.23,61900.0,19.2255,19.2328,19.2182,19.2255,61900.0
2013-05-17 14:15:00,26.23,26.23,26.22,26.23,3600.0,19.2255,19.2255,19.2182,19.2255,3600.0
2013-05-17 14:20:00,26.23,26.24,26.23,26.23,39900.0,19.2255,19.2328,19.2255,19.2255,39900.0
2013-05-17 14:25:00,26.23,26.25,26.23,26.25,18000.0,19.2255,19.2401,19.2255,19.2401,18000.0
2013-05-17 14:30:00,26.25,26.26,26.25,26.26,7800.0,19.2401,19.2475,19.2401,19.2475,7800.0
2013-05-17 14:35:00,26.26,26.26,26.25,26.26,23900.0,19.2475,19.2475,19.2401,19.2475,23900.0
2013-05-17 14:40:00,26.26,26.27,26.24,26.26,22000.0,19.2475,19.2548,19.2328,19.2475,22000.0
2013-05-17 14:45:00,26.26,26.27,26.25,26.26,17800.0,19.2475,19.2548,19.2401,19.2475,17800.0
2013-05-17 14:50:00,26.27,26.28,26.25,26.25,16800.0,19.2548,19.2621,19.2401,19.2401,16800.0
2013-05-17 14:55:00,26.25,26.27,26.25,26.26,20700.0,19.2401,19.2548,19.2401,19.2475,20700.0
2013-05-17 15:00:00,26.27,26.27,26.25,26.26,23700.0,19.2548,19.2548,19.2401,19.2475,23700.0
2013-05-17 15:05:00,26.26,26.26,26.25,26.25,4800.0,19.2475,19.2475,19.2401,19.2401,4800.0
2013-05-17 15:10:00,26.25,26.26,26.25,26.26,28100.0,19.2401,19.2475,19.2401,19.2475,28100.0
2013-05-17 15:15:00,26.26,26.26,26.25,26.25,15000.0,19.2475,19.2475,19.2401,19.2401,15000.0
2013-05-17 15:20:00,26.25,26.28,26.25,26.28,25100.0,19.2401,19.2621,19.2401,19.2621,25100.0
2013-05-17 15:25:00,26.29,26.29,26.25,26.25,22500.0,19.2695,19.2695,19.2401,19.2401,22500.0
2013-05-17 15:30:00,26.26,26.28,26.25,26.27,27300.0,19.2475,19.2621,19.2401,19.2548,27300.0
2013-05-17 15:35:00,26.27,26.28,26.26,26.27,29300.0,19.2548,19.2621,19.2475,19.2548,29300.0
2013-05-17 15:40:00,26.27,26.28,26.24,26.24,74600.0,19.2548,19.2621,19.2328,19.2328,74600.0
2013-05-17 15:45:00,26.24,26.25,26.22,26.25,80400.0,19.2328,19.2401,19.2182,19.2401,80400.0
2013-05-17 15:50:00,26.24,26.25,26.21,26.21,51900.0,19.2328,19.2401,19.2108,19.2108,51900.0
2013-05-17 15:55:00,26.21,26.21,26.2,26.2,287600.0,19.2108,19.2108,19.2035,19.2035,287600.0
2013-05-20 09:30:00,26.18,26.25,26.17,26.24,53300.0,19.1888,19.2401,19.1815,19.2328,53300.0
2013-05-20 09:35:00,26.24,26.25,26.21,26.22,41700.0,19.2328,19.2401,19.2108,19.2182,41700.0
2013-05-20 09:40:00,26.22,26.25,26.21,26.23,43200.0,19.2182,19.2401,19.2108,19.2255,43200.0
2013-05-20 09:45:00,26.22,26.25,26.22,26.23,56600.0,19.2182,19.2401,19.2182,19.2255,56600.0
2013-05-20 09:50:00,26.23,26.27,26.22,26.27,24300.0,19.2255,19.2548,19.2182,19.2548,24300.0
2013-05-20 09:55:00,26.27,26.29,26.24,26.29,55300.0,19.2548,19.2695,19.2328,19.2695,55300.0
2013-05-20 10:00:00,26.28,26.34,26.28,26.3,49200.0,19.2621,19.3061,19.2621,19.2768,49200.0
2013-05-20 10:05:00,26.3,26.32,26.3,26.32,11200.0,19.2768,19.2915,19.2768,19.2915,11200.0
2013-05-20 10:10:00,26.32,26.32,26.31,26.32,6000.0,19.2915,19.2915,19.2841,19.2915,6000.0
2013-05-20 10:15:00,26.32,26.33,26.31,26.32,20800.0,19.2915,19.2988,19.2841,19.2915,20800.0
2013-05-20 10:20:00,26.31,26.32,26.3,26.3,11700.0,19.2841,19.2915,19.2768,19.2768,11700.0
2013-05-20 10:25:00,26.29,26.3,26.29,26.3,6000.0,19.2695,19.2768,19.2695,19.2768,6000.0
2013-05-20 10:30:00,26.31,26.32,26.3,26.32,6700.0,19.2841,19.2915,19.2768,19.2915,6700.0
2013-05-20 10:35:00,26.32,26.33,26.3,26.3,12200.0,19.2915,19.2988,19.2768,19.2768,12200.0
2013-05-20 10:40:00,26.29,26.31,26.29,26.31,7600.0,19.2695,19.2841,19.2695,19.2841,7600.0
2013-05-20 10:45:00,26.3,26.31,26.3,26.3,6700.0,19.2768,19.2841,19.2768,19.2768,6700.0
2013-05-20 10:50:00,26.3,26.3,26.26,26.26,8400.0,19.2768,19.2768,19.2475,19.2475,8400.0
2013-05-20 10:55:00,26.26,26.28,26.26,26.28,9500.0,19.2475,19.2621,19.2475,19.2621,9500.0
2013-05-20 11:00:00,26.28,26.3,26.27,26.3,8300.0,19.2621,19.2768,19.2548,19.2768,8300.0
2013-05-20 11:05:00,26.29,26.3,26.29,26.3,3200.0,19.2695,19.2768,19.2695,19.2768,3200.0
2013-05-20 11:10:00,26.3,26.31,26.3,26.31,20600.0,19.2768,19.2841,19.2768,19.2841,20600.0
2013-05-20 11:15:00,26.31,26.32,26.31,26.32,5700.0,19.2841,19.2915,19.2841,19.2915,5700.0
2013-05-20 11:20:00,26.32,26.32,26.31,26.32,6500.0,19.2915,19.2915,19.2841,19.2915,6500.0
2013-05-20 11:25:00,26.33,26.33,26.31,26.33,16800.0,19.2988,19.2988,19.2841,19.2988,16800.0
2013-05-20 11:30:00,26.33,26.34,26.33,26.34,26800.0,19.2988,19.3061,19.2988,19.3061,26800.0
2013-05-20 11:35:00,26.34,26.35,26.33,26.35,7000.0,19.3061,19.3134,19.2988,19.3134,7000.0
2013-05-20 11:40:00,26.35,26.37,26.34,26.36,30900.0,19.3134,19.3281,19.3061,19.3208,30900.0
2013-05-20 11:45:00,26.35,26.38,26.35,26.37,27600.0,19.3134,19.3354,19.3134,19.3281,27600.0
2013-05-20 11:50:00,26.37,26.37,26.34,26.36,77900.0,19.3281,19.3281,19.3061,19.3208,77900.0
2013-05-20 11:55:00,26.36,26.38,26.35,26.37,16700.0,19.3208,19.3354,19.3134,19.3281,16700.0
2013-05-20 12:00:00,26.37,26.38,26.37,26.37,26600.0,19.3281,19.3354,19.3281,19.3281,26600.0
2013-05-20 12:05:00,26.38,26.38,26.36,26.37,15300.0,19.3354,19.3354,19.3208,19.3281,15300.0
2013-05-20 12:10:00,26.36,26.37,26.35,26.35,17300.0,19.3208,19.3281,19.3134,19.3134,17300.0
2013-05-20 12:15:00,26.35,26.35,26.33,26.35,22300.0,19.3134,19.3134,19.2988,19.3134,22300.0
2013-05-20 12:20:00,26.35,26.36,26.34,26.35,13100.0,19.3134,19.3208,19.3061,19.3134,13100.0
2013-05-20 12:25:00,26.35,26.36,26.34,26.34,12700.0,19.3134,19.3208,19.3061,19.3061,12700.0
2013-05-20 12:30:00,26.35,26.35,26.34,26.35,9100.0,19.3134,19.3134,19.3061,19.3134,9100.0
2013-05-20 12:35:00,26.35,26.36,26.34,26.34,40100.0,19.3134,19.3208,19.3061,19.3061,40100.0
2013-05-20 12:40:00,26.35,26.36,26.34,26.35,17800.0,19.3134,19.3208,19.3061,19.3134,17800.0
2013-05-20 12:45:00,26.35,26.35,26.34,26.35,9900.0,19.3134,19.3134,19.3061,19.3134,9900.0
2013-05-20 12:50:00,26.35,26.35,26.33,26.33,10300.0,19.3134,19.3134,19.2988,19.2988,10300.0
2013-05-20 12:55:00,26.34,26.34,26.33,26.33,22300.0,19.3061,19.3061,19.2988,19.2988,22300.0
2013-05-20 13:00:00,26.34,26.34,26.33,26.34,13400.0,19.3061,19.3061,19.2988,19.3061,13400.0
2013-05-20 13:05:00,26.34,26.37,26.34,26.37,14000.0,19.3061,19.3281,19.3061,19.3281,14000.0
2013-05-20 13:10:00,26.37,26.37,26.36,26.37,4100.0,19.3281,19.3281,19.3208,19.3281,4100.0
2013-05-20 13:15:00,26.37,26.37,26.32,26.32,22900.0,19.3281,19.3281,19.2915,19.2915,22900.0
2013-05-20 13:20:00,26.32,26.34,26.3,26.31,44300.0,19.2915,19.3061,19.2768,19.2841,44300.0
2013-05-20 13:25:00,26.3,26.31,26.28,26.31,13200.0,19.2768,19.2841,19.2621,19.2841,13200.0
2013-05-20 13:30:00,26.31,26.32,26.3,26.31,4500.0,19.2841,19.2915,19.2768,19.2841,4500.0
2013-05-20 13:35:00,26.32,26.32,26.31,26.32,3900.0,19.2915,19.2915,19.2841,19.2915,3900.0
2013-05-20 13:40:00,26.32,26.32,26.27,26.27,17200.0,19.2915,19.2915,19.2548,19.2548,17200.0
2013-05-20 13:45:00,26.27,26.28,26.25,26.28,13800.0,19.2548,19.2621,19.2401,19.2621,13800.0
2013-05-20 13:50:00,26.28,26.31,26.28,26.31,7100.0,19.2621,19.2841,19.2621,19.2841,7100.0
2013-05-20 13:55:00,26.31,26.32,26.3,26.32,8600.0,19.2841,19.2915,19.2768,19.2915,8600.0
2013-05-20 14:00:00,26.32,26.32,26.27,26.27,36500.0,19.2915,19.2915,19.2548,19.2548,36500.0
2013-05-20 14:05:00,26.27,26.28,26.27,26.28,14700.0,19.2548,19.2621,19.2548,19.2621,14700.0
2013-05-20 14:10:00,26.28,26.29,26.28,26.29,7400.0,19.2621,19.2695,19.2621,19.2695,7400.0
2013-05-20 14:15:00,26.29,26.29,26.29,26.29,2900.0,19.2695,19.2695,19.2695,19.2695,2900.0
2013-05-20 14:20:00,26.29,26.31,26.29,26.3,11700.0,19.2695,19.2841,19.2695,19.2768,11700.0
2013-05-20 14:25:00,26.3,26.3,26.3,26.3,2600.0,19.2768,19.2768,19.2768,19.2768,2600.0
2013-05-20 14:30:00,26.3,26.32,26.3,26.3,11300.0,19.2768,19.2915,19.2768,19.2768,11300.0
2013-05-20 14:35:00,26.3,26.3,26.27,26.27,24200.0,19.2768,19.2768,19.2548,19.2548,24200.0
2013-05-20 14:40:00,26.27,26.29,26.27,26.29,9600.0,19.2548,19.2695,19.2548,19.2695,9600.0
2013-05-20 14:45:00,26.29,26.29,26.27,26.29,17900.0,19.2695,19.2695,19.2548,19.2695,17900.0
2013-05-20 14:50:00,26.29,26.3,26.27,26.3,33200.0,19.2695,19.2768,19.2548,19.2768,33200.0
2013-05-20 14:55:00,26.3,26.3,26.27,26.27,22700.0,19.2768,19.2768,19.2548,19.2548,22700.0
2013-05-20 15:00:00,26.27,26.3,26.27,26.29,13800.0,19.2548,19.2768,19.2548,19.2695,13800.0
2013-05-20 15:05:00,26.29,26.29,26.28,26.29,12000.0,19.2695,19.2695,19.2621,19.2695,12000.0
2013-05-20 15:10:00,26.29,26.29,26.27,26.28,9500.0,19.2695,19.2695,19.2548,19.2621,9500.0
2013-05-20 15:15:00,26.28,26.28,26.26,26.26,30100.0,19.2621,19.2621,19.2475,19.2475,30100.0
2013-05-20 15:20:00,26.27,26.27,26.26,26.27,33800.0,19.2548,19.2548,19.2475,19.2548,33800.0
2013-05-20 15:25:00,26.27,26.28,26.26,26.28,47900.0,19.2548,19.2621,19.2475,19.2621,47900.0
2013-05-20 15:30:00,26.28,26.3,26.26,26.27,147600.0,19.2621,19.2768,19.2475,19.2548,147600.0
2013-05-20 15:35:00,26.27,26.27,26.22,26.23,54800.0,19.2548,19.2548,19.2182,19.2255,54800.0
2013-05-20 15:40:00,26.23,26.25,26.23,26.24,88700.0,19.2255,19.2401,19.2255,19.2328,88700.0
2013-05-20 15:45:00,26.24,26.24,26.21,26.24,78800.0,19.2328,19.2328,19.2108,19.2328,78800.0
2013-05-20 15:50:00,26.24,26.24,26.22,26.22,117500.0,19.2328,19.2328,19.2182,19.2182,117500.0
2013-05-20 15:55:00,26.22,26.23,26.2,26.21,200700.0,19.2182,19.2255,19.2035,19.2108,200700.0
2013-05-21 09:30:00,26.16,26.23,26.16,26.2,64400.0,19.1742,19.2255,19.1742,19.2035,64400.0
2013-05-21 09:35:00,26.2,26.2,26.16,26.18,23200.0,19.2035,19.2035,19.1742,19.1888,23200.0
2013-05-21 09:40:00,26.18,26.19,26.16,26.19,42100.0,19.1888,19.1962,19.1742,19.1962,42100.0
2013-05-21 09:45:00,26.19,26.2,26.17,26.18,36800.0,19.1962,19.2035,19.1815,19.1888,36800.0
2013-05-21 09:50:00,26.19,26.21,26.17,26.2,22400.0,19.1962,19.2108,19.1815,19.2035,22400.0
2013-05-21 09:55:00,26.2,26.21,26.15,26.16,27200.0,19.2035,19.2108,19.1669,19.1742,27200.0
2013-05-21 10:00:00,26.16,26.16,26.13,26.14,32200.0,19.1742,19.1742,19.1522,19.1595,32200.0
2013-05-21 10:05:00,26.14,26.14,26.11,26.11,65400.0,19.1595,19.1595,19.1375,19.1375,65400.0
2013-05-21 10:10:00,26.1,26.11,26.05,26.07,63100.0,19.1302,19.1375,19.0936,19.1082,63100.0
2013-05-21 10:15:00,26.07,26.1,26.05,26.06,35400.0,19.1082,19.1302,19.0936,19.1009,35400.0
2013-05-21 10:20:00,26.06,26.06,25.99,25.99,25400.0,19.1009,19.1009,19.0496,19.0496,25400.0
2013-05-21 10:25:00,25.98,25.99,25.95,25.97,29000.0,19.0422,19.0496,19.0203,19.0349,29000.0
2013-05-21 10:30:00,25.97,26.0,25.97,26.0,39900.0,19.0349,19.0569,19.0349,19.0569,39900.0
2013-05-21 10:35:00,26.0,26.01,25.95,26.0,21500.0,19.0569,19.0642,19.0203,19.0569,21500.0
2013-05-21 10:40:00,26.0,26.0,25.98,25.99,5600.0,19.0569,19.0569,19.0422,19.0496,5600.0
2013-05-21 10:45:00,25.98,26.01,25.98,26.01,33200.0,19.0422,19.0642,19.0422,19.0642,33200.0
2013-05-21 10:50:00,26.01,26.03,26.0,26.01,38100.0,19.0642,19.0789,19.0569,19.0642,38100.0
2013-05-21 10:55:00,26.01,26.02,25.99,26.0,21900.0,19.0642,19.0716,19.0496,19.0569,21900.0
2013-05-21 11:00:00,26.0,26.01,25.99,26.0,12900.0,19.0569,19.0642,19.0496,19.0569,12900.0
2013-05-21 11:05:00,25.99,26.02,25.99,26.02,8500.0,19.0496,19.0716,19.0496,19.0716,8500.0
2013-05-21 11:10:00,26.01,26.02,26.0,26.02,19100.0,19.0642,19.0716,19.0569,19.0716,19100.0
2013-05-21 11:15:00,26.02,26.02,26.0,26.0,8000.0,19.0716,19.0716,19.0569,19.0569,8000.0
2013-05-21 11:20:00,26.01,26.02,26.0,26.02,27700.0,19.0642,19.0716,19.0569,19.0716,27700.0
2013-05-21 11:25:00,26.02,26.04,26.0,26.03,41500.0,19.0716,19.0862,19.0569,19.0789,41500.0
2013-05-21 11:30:00,26.03,26.11,26.03,26.11,21500.0,19.0789,19.1375,19.0789,19.1375,21500.0
2013-05-21 11:35:00,26.11,26.11,26.09,26.09,25900.0,19.1375,19.1375,19.1229,19.1229,25900.0
2013-05-21 11:40:00,26.1,26.1,26.08,26.1,14900.0,19.1302,19.1302,19.1155,19.1302,14900.0
2013-05-21 11:45:00,26.1,26.11,26.09,26.1,12400.0,19.1302,19.1375,19.1229,19.1302,12400.0
2013-05-21 11:50:00,26.1,26.11,26.09,26.11,5700.0,19.1302,19.1375,19.1229,19.1375,5700.0
2013-05-21 11:55:00,26.11,26.12,26.1,26.1,13100.0,19.1375,19.1449,19.1302,19.1302,13100.0
2013-05-21 12:00:00,26.11,26.12,26.09,26.09,39400.0,19.1375,19.1449,19.1229,19.1229,39400.0
2013-05-21 12:05:00,26.1,26.11,26.09,26.1,9800.0,19.1302,19.1375,19.1229,19.1302,9800.0
2013-05-21 12:10:00,26.09,26.1,26.09,26.1,3000.0,19.1229,19.1302,19.1229,19.1302,3000.0
2013-05-21 12:15:00,26.1,26.14,26.09,26.13,78200.0,19.1302,19.1595,19.1229,19.1522,78200.0
2013-05-21 12:20:00,26.13,26.14,26.11,26.13,52900.0,19.1522,19.1595,19.1375,19.1522,52900.0
2013-05-21 12:25:00,26.14,26.15,26.13,26.14,39300.0,19.1595,19.1669,19.1522,19.1595,39300.0
2013-05-21 12:30:00,26.15,26.15,26.12,26.13,32400.0,19.1669,19.1669,19.1449,19.1522,32400.0
2013-05-21 12:35:00,26.12,26.13,26.09,26.11,40200.0,19.1449,19.1522,19.1229,19.1375,40200.0
2013-05-21 12:40:00,26.11,26.11,26.1,26.11,6100.0,19.1375,19.1375,19.1302,19.1375,6100.0
2013-05-21 12:45:00,26.11,26.11,26.09,26.09,8400.0,19.1375,19.1375,19.1229,19.1229,8400.0
2013-05-21 12:50:00,26.09,26.1,26.08,26.09,13900.0,19.1229,19.1302,19.1155,19.1229,13900.0
2013-05-21 12:55:00,26.1,26.1,26.05,26.07,16100.0,19.1302,19.1302,19.0936,19.1082,16100.0
2013-05-21 13:00:00,26.07,26.08,26.06,26.07,14600.0,19.1082,19.1155,19.1009,19.1082,14600.0
2013-05-21 13:05:00,26.07,26.12,26.06,26.11,43300.0,19.1082,19.1449,19.1009,19.1375,43300.0
2013-05-21 13:10:00,26.1,26.11,26.1,26.1,13600.0,19.1302,19.1375,19.1302,19.1302,13600.0
2013-05-21 13:15:00,26.1,26.13,26.1,26.12,21900.0,19.1302,19.1522,19.1302,19.1449,21900.0
2013-05-21 13:20:00,26.12,26.13,26.11,26.12,4700.0,19.1449,19.1522,19.1375,19.1449,4700.0
2013-05-21 13:25:00,26.11,26.12,26.1,26.11,4000.0,19.1375,19.1449,19.1302,19.1375,4000.0
2013-05-21 13:30:00,26.11,26.11,26.1,26.11,4100.0,19.1375,19.1375,19.1302,19.1375,4100.0
2013-05-21 13:35:00,26.11,26.11,26.1,26.11,4900.0,19.1375,19.1375,19.1302,19.1375,4900.0
2013-05-21 13:40:00,26.11,26.11,26.09,26.09,17200.0,19.1375,19.1375,19.1229,19.1229,17200.0
2013-05-21 13:45:00,26.1,26.12,26.09,26.11,22600.0,19.1302,19.1449,19.1229,19.1375,22600.0
2013-05-21 13:50:00,26.12,26.12,26.11,26.11,5100.0,19.1449,19.1449,19.1375,19.1375,5100.0
2013-05-21 13:55:00,26.11,26.11,26.1,26.1,6700.0,19.1375,19.1375,19.1302,19.1302,6700.0
2013-05-21 14:00:00,26.1,26.11,26.09,26.11,49000.0,19.1302,19.1375,19.1229,19.1375,49000.0
2013-05-21 14:05:00,26.11,26.12,26.1,26.11,18400.0,19.1375,19.1449,19.1302,19.1375,18400.0
2013-05-21 14:10:00,26.11,26.11,26.1,26.11,8500.0,19.1375,19.1375,19.1302,19.1375,8500.0
2013-05-21 14:15:00,26.11,26.13,26.09,26.12,65700.0,19.1375,19.1522,19.1229,19.1449,65700.0
2013-05-21 14:20:00,26.13,26.13,26.11,26.13,11100.0,19.1522,19.1522,19.1375,19.1522,11100.0
2013-05-21 14:25:00,26.13,26.13,26.12,26.12,11300.0,19.1522,19.1522,19.1449,19.1449,11300.0
2013-05-21 14:30:00,26.12,26.13,26.11,26.12,18500.0,19.1449,19.1522,19.1375,19.1449,18500.0
2013-05-21 14:35:00,26.11,26.14,26.11,26.14,14400.0,19.1375,19.1595,19.1375,19.1595,14400.0
2013-05-21 14:40:00,26.14,26.14,26.12,26.14,15300.0,19.1595,19.1595,19.1449,19.1595,15300.0
2013-05-21 14:45:00,26.14,26.14,26.1,26.11,41000.0,19.1595,19.1595,19.1302,19.1375,41000.0
2013-05-21 14:50:00,26.12,26.14,26.11,26.14,14700.0,19.1449,19.1595,19.1375,19.1595,14700.0
2013-05-21 14:55:00,26.14,26.14,26.13,26.14,6300.0,19.1595,19.1595,19.1522,19.1595,6300.0
2013-05-21 15:00:00,26.14,26.14,26.12,26.12,16400.0,19.1595,19.1595,19.1449,19.1449,16400.0
2013-05-21 15:05:00,26.12,26.12,26.11,26.11,10600.0,19.1449,19.1449,19.1375,19.1375,10600.0
2013-05-21 15:10:00,26.12,26.14,26.1,26.11,37900.0,19.1449,19.1595,19.1302,19.1375,37900.0
2013-05-21 15:15:00,26.1,26.11,26.09,26.11,25100.0,19.1302,19.1375,19.1229,19.1375,25100.0
2013-05-21 15:20:00,26.11,26.12,26.11,26.12,12000.0,19.1375,19.1449,19.1375,19.1449,12000.0
2013-05-21 15:25:00,26.12,26.12,26.11,26.11,19100.0,19.1449,19.1449,19.1375,19.1375,19100.0
2013-05-21 15:30:00,26.11,26.12,26.1,26.11,22900.0,19.1375,19.1449,19.1302,19.1375,22900.0
2013-05-21 15:35:00,26.11,26.15,26.1,26.15,75500.0,19.1375,19.1669,19.1302,19.1669,75500.0
2013-05-21 15:40:00,26.15,26.15,26.11,26.11,58700.0,19.1669,19.1669,19.1375,19.1375,58700.0
2013-05-21 15:45:00,26.11,26.14,26.1,26.14,81400.0,19.1375,19.1595,19.1302,19.1595,81400.0
2013-05-21 15:50:00,26.13,26.14,26.09,26.11,177200.0,19.1522,19.1595,19.1229,19.1375,177200.0
2013-05-21 15:55:00,26.1,26.14,26.09,26.12,308800.0,19.1302,19.1595,19.1229,19.1449,308800.0
2013-05-22 09:30:00,26.1,26.1,25.65,25.99,60300.0,19.1302,19.1302,18.8004,19.0496,60300.0
2013-05-22 09:35:00,25.98,26.02,25.97,26.0,26100.0,19.0422,19.0716,19.0349,19.0569,26100.0
2013-05-22 09:40:00,26.0,26.0,25.97,25.97,14600.0,19.0569,19.0569,19.0349,19.0349,14600.0
2013-05-22 09:45:00,25.97,25.99,25.96,25.99,46500.0,19.0349,19.0496,19.0276,19.0496,46500.0
2013-05-22 09:50:00,25.99,26.0,25.96,25.97,11200.0,19.0496,19.0569,19.0276,19.0349,11200.0
2013-05-22 09:55:00,25.97,25.99,25.96,25.97,23800.0,19.0349,19.0496,19.0276,19.0349,23800.0
2013-05-22 10:00:00,25.97,26.1,25.96,26.1,51300.0,19.0349,19.1302,19.0276,19.1302,51300.0
2013-05-22 10:05:00,26.1,26.14,26.1,26.14,22300.0,19.1302,19.1595,19.1302,19.1595,22300.0
2013-05-22 10:10:00,26.14,26.24,26.14,26.24,38300.0,19.1595,19.2328,19.1595,19.2328,38300.0
2013-05-22 10:15:00,26.24,26.26,26.17,26.17,38500.0,19.2328,19.2475,19.1815,19.1815,38500.0
2013-05-22 10:20:00,26.18,26.21,26.18,26.21,58200.0,19.1888,19.2108,19.1888,19.2108,58200.0
2013-05-22 10:25:00,26.21,26.25,26.19,26.24,29500.0,19.2108,19.2401,19.1962,19.2328,29500.0
2013-05-22 10:30:00,26.22,26.25,26.19,26.19,42800.0,19.2182,19.2401,19.1962,19.1962,42800.0
2013-05-22 10:35:00,26.18,26.19,26.08,26.11,35300.0,19.1888,19.1962,19.1155,19.1375,35300.0
2013-05-22 10:40:00,26.11,26.15,26.1,26.13,38300.0,19.1375,19.1669,19.1302,19.1522,38300.0
2013-05-22 10:45:00,26.13,26.13,26.07,26.12,17600.0,19.1522,19.1522,19.1082,19.1449,17600.0
2013-05-22 10:50:00,26.12,26.14,26.09,26.1,7000.0,19.1449,19.1595,19.1229,19.1302,7000.0
2013-05-22 10:55:00,26.09,26.1,26.05,26.07,94000.0,19.1229,19.1302,19.0936,19.1082,94000.0
2013-05-22 11:00:00,26.07,26.12,26.03,26.09,64200.0,19.1082,19.1449,19.0789,19.1229,64200.0
2013-05-22 11:05:00,26.09,26.13,26.05,26.13,107300.0,19.1229,19.1522,19.0936,19.1522,107300.0
2013-05-22 11:10:00,26.12,26.23,26.11,26.23,70400.0,19.1449,19.2255,19.1375,19.2255,70400.0
2013-05-22 11:15:00,26.23,26.24,26.19,26.19,34000.0,19.2255,19.2328,19.1962,19.1962,34000.0
2013-05-22 11:20:00,26.19,26.19,26.18,26.18,9200.0,19.1962,19.1962,19.1888,19.1888,9200.0
2013-05-22 11:25:00,26.17,26.18,26.14,26.14,9400.0,19.1815,19.1888,19.1595,19.1595,9400.0
2013-05-22 11:30:00,26.15,26.18,26.15,26.16,12500.0,19.1669,19.1888,19.1669,19.1742,12500.0
2013-05-22 11:35:00,26.17,26.18,26.15,26.16,18500.0,19.1815,19.1888,19.1669,19.1742,18500.0
2013-05-22 11:40:00,26.15,26.16,26.12,26.12,16900.0,19.1669,19.1742,19.1449,19.1449,16900.0
2013-05-22 11:45:00,26.12,26.18,26.12,26.17,32200.0,19.1449,19.1888,19.1449,19.1815,32200.0
2013-05-22 11:50:00,26.18,26.18,26.15,26.15,13600.0,19.1888,19.1888,19.1669,19.1669,13600.0
2013-05-22 11:55:00,26.15,26.17,26.14,26.15,12200.0,19.1669,19.1815,19.1595,19.1669,12200.0
2013-05-22 12:00:00,26.15,26.21,26.15,26.21,19900.0,19.1669,19.2108,19.1669,19.2108,19900.0
2013-05-22 12:05:00,26.21,26.21,26.2,26.21,12000.0,19.2108,19.2108,19.2035,19.2108,12000.0
2013-05-22 12:10:00,26.2,26.21,26.2,26.21,27700.0,19.2035,19.2108,19.2035,19.2108,27700.0
2013-05-22 12:15:00,26.21,26.21,26.19,26.2,11600.0,19.2108,19.2108,19.1962,19.2035,11600.0
2013-05-22 12:20:00,26.2,26.2,26.19,26.2,19500.0,19.2035,19.2035,19.1962,19.2035,19500.0
2013-05-22 12:25:00,26.2,26.21,26.19,26.2,22000.0,19.2035,19.2108,19.1962,19.2035,22000.0
2013-05-22 12:30:00,26.2,26.21,26.19,26.2,33000.0,19.2035,19.2108,19.1962,19.2035,33000.0
2013-05-22 12:35:00,26.21,26.22,26.2,26.21,20400.0,19.2108,19.2182,19.2035,19.2108,20400.0
2013-05-22 12:40:00,26.22,26.22,26.2,26.2,18500.0,19.2182,19.2182,19.2035,19.2035,18500.0
2013-05-22 12:45:00,26.2,26.21,26.2,26.2,5700.0,19.2035,19.2108,19.2035,19.2035,5700.0
2013-05-22 12:50:00,26.21,26.21,26.2,26.2,16100.0,19.2108,19.2108,19.2035,19.2035,16100.0
2013-05-22 12:55:00,26.21,26.22,26.21,26.22,15000.0,19.2108,19.2182,19.2108,19.2182,15000.0
2013-05-22 13:00:00,26.22,26.22,26.21,26.21,22400.0,19.2182,19.2182,19.2108,19.2108,22400.0
2013-05-22 13:05:00,26.21,26.21,26.19,26.19,26900.0,19.2108,19.2108,19.1962,19.1962,26900.0
2013-05-22 13:10:00,26.19,26.19,26.17,26.17,18500.0,19.1962,19.1962,19.1815,19.1815,18500.0
2013-05-22 13:15:00,26.17,26.18,26.14,26.14,16700.0,19.1815,19.1888,19.1595,19.1595,16700.0
2013-05-22 13:20:00,26.14,26.14,26.13,26.13,10200.0,19.1595,19.1595,19.1522,19.1522,10200.0
2013-05-22 13:25:00,26.13,26.14,26.08,26.09,23100.0,19.1522,19.1595,19.1155,19.1229,23100.0
2013-05-22 13:30:00,26.09,26.11,26.08,26.1,41700.0,19.1229,19.1375,19.1155,19.1302,41700.0
2013-05-22 13:35:00,26.1,26.12,26.09,26.11,17700.0,19.1302,19.1449,19.1229,19.1375,17700.0
2013-05-22 13:40:00,26.11,26.11,26.08,26.08,33700.0,19.1375,19.1375,19.1155,19.1155,33700.0
2013-05-22 13:45:00,26.09,26.09,26.04,26.08,32300.0,19.1229,19.1229,19.0862,19.1155,32300.0
2013-05-22 13:50:00,26.09,26.11,26.09,26.09,17100.0,19.1229,19.1375,19.1229,19.1229,17100.0
2013-05-22 13:55:00,26.09,26.09,26.08,26.08,17800.0,19.1229,19.1229,19.1155,19.1155,17800.0
2013-05-22 14:00:00,26.09,26.12,26.05,26.05,93000.0,19.1229,19.1449,19.0936,19.0936,93000.0
2013-05-22 14:05:00,26.05,26.08,26.01,26.05,88700.0,19.0936,19.1155,19.0642,19.0936,88700.0
2013-05-22 14:10:00,26.05,26.06,26.0,26.01,87600.0,19.0936,19.1009,19.0569,19.0642,87600.0
2013-05-22 14:15:00,26.01,26.05,25.99,26.05,50400.0,19.0642,19.0936,19.0496,19.0936,50400.0
2013-05-22 14:20:00,26.05,26.09,26.04,26.06,64900.0,19.0936,19.1229,19.0862,19.1009,64900.0
2013-05-22 14:25:00,26.06,26.06,26.03,26.06,38200.0,19.1009,19.1009,19.0789,19.1009,38200.0
2013-05-22 14:30:00,26.05,26.06,26.02,26.02,48300.0,19.0936,19.1009,19.0716,19.0716,48300.0
2013-05-22 14:35:00,26.02,26.02,25.94,25.96,47800.0,19.0716,19.0716,19.0129,19.0276,47800.0
2013-05-22 14:40:00,25.97,25.97,25.92,25.95,35800.0,19.0349,19.0349,18.9983,19.0203,35800.0
2013-05-22 14:45:00,25.96,25.97,25.95,25.95,28200.0,19.0276,19.0349,19.0203,19.0203,28200.0
2013-05-22 14:50:00,25.95,25.95,25.93,25.93,35200.0,19.0203,19.0203,19.0056,19.0056,35200.0
2013-05-22 14:55:00,25.93,25.98,25.92,25.97,73800.0,19.0056,19.0422,18.9983,19.0349,73800.0
2013-05-22 15:00:00,25.96,25.97,25.94,25.95,40100.0,19.0276,19.0349,19.0129,19.0203,40100.0
2013-05-22 15:05:00,25.95,25.97,25.93,25.96,36400.0,19.0203,19.0349,19.0056,19.0276,36400.0
2013-05-22 15:10:00,25.96,25.97,25.96,25.96,20000.0,19.0276,19.0349,19.0276,19.0276,20000.0
2013-05-22 15:15:00,25.96,25.96,25.92,25.92,101900.0,19.0276,19.0276,18.9983,18.9983,101900.0
2013-05-22 15:20:00,25.92,25.93,25.88,25.89,72500.0,18.9983,19.0056,18.969,18.9763,72500.0
2013-05-22 15:25:00,25.89,25.89,25.83,25.84,53200.0,18.9763,18.9763,18.9323,18.9396,53200.0
2013-05-22 15:30:00,25.83,25.84,25.8,25.83,82700.0,18.9323,18.9396,18.9103,18.9323,82700.0
2013-05-22 15:35:00,25.83,25.86,25.82,25.83,52500.0,18.9323,18.9543,18.925,18.9323,52500.0
2013-05-22 15:40:00,25.83,25.85,25.82,25.83,48800.0,18.9323,18.947,18.925,18.9323,48800.0
2013-05-22 15:45:00,25.83,25.87,25.82,25.85,67600.0,18.9323,18.9616,18.925,18.947,67600.0
2013-05-22 15:50:00,25.85,25.88,25.85,25.87,80900.0,18.947,18.969,18.947,18.9616,80900.0
2013-05-22 15:55:00,25.88,25.9,25.87,25.89,206200.0,18.969,18.9836,18.9616,18.9763,206200.0
2013-05-23 09:30:00,25.71,25.88,25.68,25.88,52100.0,18.8443,18.969,18.8224,18.969,52100.0
2013-05-23 09:35:00,25.88,25.88,25.77,25.85,55100.0,18.969,18.969,18.8883,18.947,55100.0
2013-05-23 09:40:00,25.82,25.82,25.71,25.71,42700.0,18.925,18.925,18.8443,18.8443,42700.0
2013-05-23 09:45:00,25.71,25.82,25.7,25.76,90800.0,18.8443,18.925,18.837,18.881,90800.0
2013-05-23 09:50:00,25.76,25.77,25.73,25.74,28900.0,18.881,18.8883,18.859,18.8663,28900.0
2013-05-23 09:55:00,25.75,25.75,25.74,25.75,12700.0,18.8737,18.8737,18.8663,18.8737,12700.0
2013-05-23 10:00:00,25.75,25.81,25.74,25.81,53800.0,18.8737,18.9176,18.8663,18.9176,53800.0
2013-05-23 10:05:00,25.81,25.86,25.8,25.86,33300.0,18.9176,18.9543,18.9103,18.9543,33300.0
2013-05-23 10:10:00,25.86,25.89,25.84,25.85,46000.0,18.9543,18.9763,18.9396,18.947,46000.0
2013-05-23 10:15:00,25.84,25.84,25.8,25.8,34900.0,18.9396,18.9396,18.9103,18.9103,34900.0
2013-05-23 10:20:00,25.8,25.82,25.78,25.82,208100.0,18.9103,18.925,18.8957,18.925,208100.0
2013-05-23 10:25:00,25.82,25.87,25.82,25.84,56800.0,18.925,18.9616,18.925,18.9396,56800.0
2013-05-23 10:30:00,25.84,25.86,25.83,25.86,27800.0,18.9396,18.9543,18.9323,18.9543,27800.0
2013-05-23 10:35:00,25.86,25.86,25.83,25.83,21600.0,18.9543,18.9543,18.9323,18.9323,21600.0
2013-05-23 10:40:00,25.84,25.84,25.77,25.81,63500.0,18.9396,18.9396,18.8883,18.9176,63500.0
2013-05-23 10:45:00,25.8,25.81,25.79,25.81,32200.0,18.9103,18.9176,18.903,18.9176,32200.0
2013-05-23 10:50:00,25.82,25.9,25.82,25.89,17500.0,18.925,18.9836,18.925,18.9763,17500.0
2013-05-23 10:55:00,25.9,25.91,25.87,25.87,53900.0,18.9836,18.9909,18.9616,18.9616,53900.0
2013-05-23 11:00:00,25.87,25.87,25.86,25.87,16500.0,18.9616,18.9616,18.9543,18.9616,16500.0
2013-05-23 11:05:00,25.87,25.92,25.87,25.92,31400.0,18.9616,18.9983,18.9616,18.9983,31400.0
2013-05-23 11:10:00,25.91,25.93,25.89,25.92,34700.0,18.9909,19.0056,18.9763,18.9983,34700.0
2013-05-23 11:15:00,25.92,25.93,25.89,25.9,22700.0,18.9983,19.0056,18.9763,18.9836,22700.0
2013-05-23 11:20:00,25.91,25.95,25.91,25.94,25000.0,18.9909,19.0203,18.9909,19.0129,25000.0
2013-05-23 11:25:00,25.94,25.95,25.9,25.91,24200.0,19.0129,19.0203,18.9836,18.9909,24200.0
2013-05-23 11:30:00,25.9,25.93,25.88,25.93,18800.0,18.9836,19.0056,18.969,19.0056,18800.0
2013-05-23 11:35:00,25.93,25.96,25.93,25.95,19400.0,19.0056,19.0276,19.0056,19.0203,19400.0
2013-05-23 11:40:00,25.96,25.98,25.92,25.93,31400.0,19.0276,19.0422,18.9983,19.0056,31400.0
2013-05-23 11:45:00,25.93,25.93,25.91,25.91,9500.0,19.0056,19.0056,18.9909,18.9909,9500.0
2013-05-23 11:50:00,25.92,25.93,25.92,25.92,10100.0,18.9983,19.0056,18.9983,18.9983,10100.0
2013-05-23 11:55:00,25.92,25.93,25.9,25.91,13100.0,18.9983,19.0056,18.9836,18.9909,13100.0
2013-05-23 12:00:00,25.92,25.93,25.91,25.91,14300.0,18.9983,19.0056,18.9909,18.9909,14300.0
2013-05-23 12:05:00,25.91,25.94,25.9,25.93,15300.0,18.9909,19.0129,18.9836,19.0056,15300.0
2013-05-23 12:10:00,25.93,25.96,25.93,25.96,25500.0,19.0056,19.0276,19.0056,19.0276,25500.0
2013-05-23 12:15:00,25.96,25.96,25.93,25.93,11200.0,19.0276,19.0276,19.0056,19.0056,11200.0
2013-05-23 12:20:00,25.94,25.95,25.92,25.92,12200.0,19.0129,19.0203,18.9983,18.9983,12200.0
2013-05-23 12:25:00,25.92,25.93,25.91,25.92,10900.0,18.9983,19.0056,18.9909,18.9983,10900.0
2013-05-23 12:30:00,25.92,25.92,25.89,25.89,12500.0,18.9983,18.9983,18.9763,18.9763,12500.0
2013-05-23 12:35:00,25.89,25.89,25.84,25.86,31000.0,18.9763,18.9763,18.9396,18.9543,31000.0
2013-05-23 12:40:00,25.86,25.87,25.85,25.85,64600.0,18.9543,18.9616,18.947,18.947,64600.0
2013-05-23 12:45:00,25.86,25.88,25.86,25.87,41500.0,18.9543,18.969,18.9543,18.9616,41500.0
2013-05-23 12:50:00,25.87,25.88,25.84,25.88,44100.0,18.9616,18.969,18.9396,18.969,44100.0
2013-05-23 12:55:00,25.88,25.88,25.86,25.87,33900.0,18.969,18.969,18.9543,18.9616,33900.0
2013-05-23 13:00:00,25.88,25.89,25.87,25.87,13700.0,18.969,18.9763,18.9616,18.9616,13700.0
2013-05-23 13:05:00,25.88,25.88,25.84,25.86,13300.0,18.969,18.969,18.9396,18.9543,13300.0
2013-05-23 13:10:00,25.85,25.85,25.83,25.85,13300.0,18.947,18.947,18.9323,18.947,13300.0
2013-05-23 13:15:00,25.85,25.85,25.82,25.82,22300.0,18.947,18.947,18.925,18.925,22300.0
2013-05-23 13:20:00,25.82,25.84,25.79,25.81,88100.0,18.925,18.9396,18.903,18.9176,88100.0
2013-05-23 13:25:00,25.81,25.82,25.79,25.8,38800.0,18.9176,18.925,18.903,18.9103,38800.0
2013-05-23 13:30:00,25.79,25.81,25.78,25.8,25400.0,18.903,18.9176,18.8957,18.9103,25400.0
2013-05-23 13:35:00,25.8,25.83,25.8,25.83,6600.0,18.9103,18.9323,18.9103,18.9323,6600.0
2013-05-23 13:40:00,25.82,25.83,25.79,25.8,14000.0,18.925,18.9323,18.903,18.9103,14000.0
2013-05-23 13:45:00,25.8,25.8,25.78,25.79,18600.0,18.9103,18.9103,18.8957,18.903,18600.0
2013-05-23 13:50:00,25.8,25.8,25.79,25.79,6900.0,18.9103,18.9103,18.903,18.903,6900.0
2013-05-23 13:55:00,25.79,25.84,25.78,25.84,28200.0,18.903,18.9396,18.8957,18.9396,28200.0
2013-05-23 14:00:00,25.85,25.85,25.83,25.85,34800.0,18.947,18.947,18.9323,18.947,34800.0
2013-05-23 14:05:00,25.85,25.89,25.85,25.86,41100.0,18.947,18.9763,18.947,18.9543,41100.0
2013-05-23 14:10:00,25.86,25.87,25.84,25.85,33000.0,18.9543,18.9616,18.9396,18.947,33000.0
2013-05-23 14:15:00,25.86,25.88,25.86,25.87,45700.0,18.9543,18.969,18.9543,18.9616,45700.0
2013-05-23 14:20:00,25.87,25.9,25.87,25.9,38200.0,18.9616,18.9836,18.9616,18.9836,38200.0
2013-05-23 14:25:00,25.9,25.92,25.89,25.89,11900.0,18.9836,18.9983,18.9763,18.9763,11900.0
2013-05-23 14:30:00,25.89,25.89,25.84,25.84,29700.0,18.9763,18.9763,18.9396,18.9396,29700.0
2013-05-23 14:35:00,25.85,25.86,25.84,25.85,18400.0,18.947,18.9543,18.9396,18.947,18400.0
2013-05-23 14:40:00,25.85,25.91,25.85,25.91,28800.0,18.947,18.9909,18.947,18.9909,28800.0
2013-05-23 14:45:00,25.91,25.93,25.9,25.93,35100.0,18.9909,19.0056,18.9836,19.0056,35100.0
2013-05-23 14:50:00,25.93,25.93,25.88,25.88,16500.0,19.0056,19.0056,18.969,18.969,16500.0
2013-05-23 14:55:00,25.88,25.89,25.87,25.88,20500.0,18.969,18.9763,18.9616,18.969,20500.0
2013-05-23 15:00:00,25.88,25.89,25.87,25.87,17600.0,18.969,18.9763,18.9616,18.9616,17600.0
2013-05-23 15:05:00,25.87,25.9,25.87,25.89,33700.0,18.9616,18.9836,18.9616,18.9763,33700.0
2013-05-23 15:10:00,25.9,25.91,25.89,25.9,25200.0,18.9836,18.9909,18.9763,18.9836,25200.0
2013-05-23 15:15:00,25.9,25.9,25.83,25.83,28400.0,18.9836,18.9836,18.9323,18.9323,28400.0
2013-05-23 15:20:00,25.84,25.86,25.84,25.84,16900.0,18.9396,18.9543,18.9396,18.9396,16900.0
2013-05-23 15:25:00,25.84,25.85,25.83,25.85,37300.0,18.9396,18.947,18.9323,18.947,37300.0
2013-05-23 15:30:00,25.85,25.88,25.83,25.86,47300.0,18.947,18.969,18.9323,18.9543,47300.0
2013-05-23 15:35:00,25.86,25.87,25.82,25.83,43000.0,18.9543,18.9616,18.925,18.9323,43000.0
2013-05-23 15:40:00,25.83,25.86,25.83,25.86,78000.0,18.9323,18.9543,18.9323,18.9543,78000.0
2013-05-23 15:45:00,25.86,25.87,25.82,25.84,81200.0,18.9543,18.9616,18.925,18.9396,81200.0
2013-05-23 15:50:00,25.84,25.85,25.82,25.83,108700.0,18.9396,18.947,18.925,18.9323,108700.0
2013-05-23 15:55:00,25.84,25.86,25.83,25.84,111000.0,18.9396,18.9543,18.9323,18.9396,111000.0
2013-05-24 09:30:00,25.7,25.71,25.63,25.65,34100.0,18.837,18.8443,18.7857,18.8004,34100.0
2013-05-24 09:35:00,25.66,25.67,25.61,25.64,33600.0,18.8077,18.815,18.7711,18.793,33600.0
2013-05-24 09:40:00,25.64,25.68,25.62,25.68,29900.0,18.793,18.8224,18.7784,18.8224,29900.0
2013-05-24 09:45:00,25.68,25.71,25.65,25.66,43900.0,18.8224,18.8443,18.8004,18.8077,43900.0
2013-05-24 09:50:00,25.65,25.69,25.63,25.68,28200.0,18.8004,18.8297,18.7857,18.8224,28200.0
2013-05-24 09:55:00,25.67,25.73,25.66,25.71,70200.0,18.815,18.859,18.8077,18.8443,70200.0
2013-05-24 10:00:00,25.72,25.72,25.66,25.66,37800.0,18.8517,18.8517,18.8077,18.8077,37800.0
2013-05-24 10:05:00,25.65,25.69,25.62,25.67,30900.0,18.8004,18.8297,18.7784,18.815,30900.0
2013-05-24 10:10:00,25.68,25.74,25.68,25.72,84500.0,18.8224,18.8663,18.8224,18.8517,84500.0
2013-05-24 10:15:00,25.71,25.73,25.69,25.72,23700.0,18.8443,18.859,18.8297,18.8517,23700.0
2013-05-24 10:20:00,25.72,25.74,25.68,25.74,129400.0,18.8517,18.8663,18.8224,18.8663,129400.0
2013-05-24 10:25:00,25.73,25.79,25.72,25.79,74400.0,18.859,18.903,18.8517,18.903,74400.0
2013-05-24 10:30:00,25.79,25.82,25.76,25.76,34500.0,18.903,18.925,18.881,18.881,34500.0
2013-05-24 10:35:00,25.76,25.77,25.72,25.73,35000.0,18.881,18.8883,18.8517,18.859,35000.0
2013-05-24 10:40:00,25.73,25.75,25.72,25.75,20200.0,18.859,18.8737,18.8517,18.8737,20200.0
2013-05-24 10:45:00,25.75,25.76,25.73,25.74,17300.0,18.8737,18.881,18.859,18.8663,17300.0
2013-05-24 10:50:00,25.74,25.78,25.73,25.76,43500.0,18.8663,18.8957,18.859,18.881,43500.0
2013-05-24 10:55:00,25.77,25.77,25.73,25.75,19300.0,18.8883,18.8883,18.859,18.8737,19300.0
2013-05-24 11:00:00,25.76,25.77,25.73,25.75,30500.0,18.881,18.8883,18.859,18.8737,30500.0
2013-05-24 11:05:00,25.75,25.77,25.75,25.76,19200.0,18.8737,18.8883,18.8737,18.881,19200.0
2013-05-24 11:10:00,25.77,25.77,25.74,25.76,19100.0,18.8883,18.8883,18.8663,18.881,19100.0
2013-05-24 11:15:00,25.77,25.79,25.75,25.76,23300.0,18.8883,18.903,18.8737,18.881,23300.0
2013-05-24 11:20:00,25.77,25.78,25.75,25.75,18300.0,18.8883,18.8957,18.8737,18.8737,18300.0
2013-05-24 11:25:00,25.75,25.76,25.75,25.75,28000.0,18.8737,18.881,18.8737,18.8737,28000.0
2013-05-24 11:30:00,25.74,25.76,25.73,25.76,13800.0,18.8663,18.881,18.859,18.881,13800.0
2013-05-24 11:35:00,25.75,25.76,25.75,25.76,8400.0,18.8737,18.881,18.8737,18.881,8400.0
2013-05-24 11:40:00,25.77,25.78,25.77,25.77,11000.0,18.8883,18.8957,18.8883,18.8883,11000.0
2013-05-24 11:45:00,25.78,25.78,25.75,25.75,15500.0,18.8957,18.8957,18.8737,18.8737,15500.0
2013-05-24 11:50:00,25.75,25.76,25.75,25.76,24900.0,18.8737,18.881,18.8737,18.881,24900.0
2013-05-24 11:55:00,25.76,25.78,25.76,25.78,11900.0,18.881,18.8957,18.881,18.8957,11900.0
2013-05-24 12:00:00,25.77,25.78,25.77,25.78,8200.0,18.8883,18.8957,18.8883,18.8957,8200.0
2013-05-24 12:05:00,25.78,25.78,25.76,25.77,13000.0,18.8957,18.8957,18.881,18.8883,13000.0
2013-05-24 12:10:00,25.76,25.78,25.76,25.76,15000.0,18.881,18.8957,18.881,18.881,15000.0
2013-05-24 12:15:00,25.76,25.77,25.75,25.75,7900.0,18.881,18.8883,18.8737,18.8737,7900.0
2013-05-24 12:20:00,25.75,25.76,25.74,25.75,23800.0,18.8737,18.881,18.8663,18.8737,23800.0
2013-05-24 12:25:00,25.75,25.76,25.74,25.76,7800.0,18.8737,18.881,18.8663,18.881,7800.0
2013-05-24 12:30:00,25.76,25.76,25.74,25.75,10100.0,18.881,18.881,18.8663,18.8737,10100.0
2013-05-24 12:35:00,25.74,25.75,25.71,25.71,16200.0,18.8663,18.8737,18.8443,18.8443,16200.0
2013-05-24 12:40:00,25.71,25.72,25.71,25.71,4200.0,18.8443,18.8517,18.8443,18.8443,4200.0
2013-05-24 12:45:00,25.72,25.73,25.71,25.71,16900.0,18.8517,18.859,18.8443,18.8443,16900.0
2013-05-24 12:50:00,25.71,25.73,25.71,25.72,5000.0,18.8443,18.859,18.8443,18.8517,5000.0
2013-05-24 12:55:00,25.73,25.74,25.72,25.73,7500.0,18.859,18.8663,18.8517,18.859,7500.0
2013-05-24 13:00:00,25.73,25.73,25.72,25.73,15100.0,18.859,18.859,18.8517,18.859,15100.0
2013-05-24 13:05:00,25.72,25.74,25.72,25.74,8200.0,18.8517,18.8663,18.8517,18.8663,8200.0
2013-05-24 13:10:00,25.74,25.74,25.72,25.74,22700.0,18.8663,18.8663,18.8517,18.8663,22700.0
2013-05-24 13:15:00,25.74,25.77,25.74,25.77,14100.0,18.8663,18.8883,18.8663,18.8883,14100.0
2013-05-24 13:20:00,25.76,25.79,25.76,25.78,15000.0,18.881,18.903,18.881,18.8957,15000.0
2013-05-24 13:25:00,25.79,25.79,25.77,25.78,11600.0,18.903,18.903,18.8883,18.8957,11600.0
2013-05-24 13:30:00,25.79,25.79,25.77,25.77,14100.0,18.903,18.903,18.8883,18.8883,14100.0
2013-05-24 13:35:00,25.77,25.78,25.76,25.77,5700.0,18.8883,18.8957,18.881,18.8883,5700.0
2013-05-24 13:40:00,25.77,25.77,25.75,25.76,8700.0,18.8883,18.8883,18.8737,18.881,8700.0
2013-05-24 13:45:00,25.76,25.78,25.75,25.77,10300.0,18.881,18.8957,18.8737,18.8883,10300.0
2013-05-24 13:50:00,25.77,25.78,25.76,25.77,10200.0,18.8883,18.8957,18.881,18.8883,10200.0
2013-05-24 13:55:00,25.77,25.8,25.76,25.79,10600.0,18.8883,18.9103,18.881,18.903,10600.0
2013-05-24 14:00:00,25.79,25.79,25.78,25.78,11400.0,18.903,18.903,18.8957,18.8957,11400.0
2013-05-24 14:05:00,25.79,25.79,25.78,25.79,8300.0,18.903,18.903,18.8957,18.903,8300.0
2013-05-24 14:10:00,25.79,25.8,25.79,25.8,15500.0,18.903,18.9103,18.903,18.9103,15500.0
2013-05-24 14:15:00,25.8,25.82,25.8,25.82,17200.0,18.9103,18.925,18.9103,18.925,17200.0
2013-05-24 14:20:00,25.82,25.83,25.8,25.82,11500.0,18.925,18.9323,18.9103,18.925,11500.0
2013-05-24 14:25:00,25.82,25.82,25.8,25.8,2800.0,18.925,18.925,18.9103,18.9103,2800.0
2013-05-24 14:30:00,25.8,25.81,25.78,25.78,12300.0,18.9103,18.9176,18.8957,18.8957,12300.0
2013-05-24 14:35:00,25.78,25.78,25.76,25.78,5700.0,18.8957,18.8957,18.881,18.8957,5700.0
2013-05-24 14:40:00,25.78,25.8,25.78,25.79,6300.0,18.8957,18.9103,18.8957,18.903,6300.0
2013-05-24 14:45:00,25.79,25.8,25.79,25.8,2500.0,18.903,18.9103,18.903,18.9103,2500.0
2013-05-24 14:50:00,25.79,25.81,25.79,25.81,12600.0,18.903,18.9176,18.903,18.9176,12600.0
2013-05-24 14:55:00,25.81,25.81,25.79,25.8,14100.0,18.9176,18.9176,18.903,18.9103,14100.0
2013-05-24 15:00:00,25.81,25.81,25.8,25.8,3800.0,18.9176,18.9176,18.9103,18.9103,3800.0
2013-05-24 15:05:00,25.8,25.84,25.8,25.84,17600.0,18.9103,18.9396,18.9103,18.9396,17600.0
2013-05-24 15:10:00,25.84,25.84,25.82,25.83,20900.0,18.9396,18.9396,18.925,18.9323,20900.0
2013-05-24 15:15:00,25.84,25.84,25.8,25.8,16100.0,18.9396,18.9396,18.9103,18.9103,16100.0
2013-05-24 15:20:00,25.8,25.82,25.79,25.8,16300.0,18.9103,18.925,18.903,18.9103,16300.0
2013-05-24 15:25:00,25.79,25.8,25.78,25.78,15800.0,18.903,18.9103,18.8957,18.8957,15800.0
2013-05-24 15:30:00,25.79,25.81,25.78,25.8,32700.0,18.903,18.9176,18.8957,18.9103,32700.0
2013-05-24 15:35:00,25.81,25.81,25.77,25.77,23400.0,18.9176,18.9176,18.8883,18.8883,23400.0
2013-05-24 15:40:00,25.77,25.78,25.76,25.76,15300.0,18.8883,18.8957,18.881,18.881,15300.0
2013-05-24 15:45:00,25.76,25.8,25.75,25.8,45400.0,18.881,18.9103,18.8737,18.9103,45400.0
2013-05-24 15:50:00,25.79,25.8,25.76,25.79,42500.0,18.903,18.9103,18.881,18.903,42500.0
2013-05-24 15:55:00,25.79,25.82,25.78,25.82,102700.0,18.903,18.925,18.8957,18.925,102700.0
2013-05-28 09:30:00,26.01,26.03,25.81,25.82,132900.0,19.0642,19.0789,18.9176,18.925,132900.0
2013-05-28 09:35:00,25.83,25.89,25.79,25.8,100800.0,18.9323,18.9763,18.903,18.9103,100800.0
2013-05-28 09:40:00,25.8,25.96,25.79,25.95,96200.0,18.9103,19.0276,18.903,19.0203,96200.0
2013-05-28 09:45:00,25.97,26.01,25.96,26.0,35800.0,19.0349,19.0642,19.0276,19.0569,35800.0
2013-05-28 09:50:00,26.01,26.03,25.97,26.0,30300.0,19.0642,19.0789,19.0349,19.0569,30300.0
2013-05-28 09:55:00,26.01,26.02,26.0,26.02,26200.0,19.0642,19.0716,19.0569,19.0716,26200.0
2013-05-28 10:00:00,26.02,26.08,26.02,26.07,45600.0,19.0716,19.1155,19.0716,19.1082,45600.0
2013-05-28 10:05:00,26.08,26.11,26.05,26.11,25500.0,19.1155,19.1375,19.0936,19.1375,25500.0
2013-05-28 10:10:00,26.11,26.11,26.06,26.06,25200.0,19.1375,19.1375,19.1009,19.1009,25200.0
2013-05-28 10:15:00,26.05,26.12,26.05,26.12,28100.0,19.0936,19.1449,19.0936,19.1449,28100.0
2013-05-28 10:20:00,26.12,26.16,26.12,26.14,21100.0,19.1449,19.1742,19.1449,19.1595,21100.0
2013-05-28 10:25:00,26.14,26.16,26.14,26.16,9200.0,19.1595,19.1742,19.1595,19.1742,9200.0
2013-05-28 10:30:00,26.15,26.15,26.1,26.1,55600.0,19.1669,19.1669,19.1302,19.1302,55600.0
2013-05-28 10:35:00,26.1,26.11,26.08,26.09,11000.0,19.1302,19.1375,19.1155,19.1229,11000.0
2013-05-28 10:40:00,26.08,26.12,26.08,26.09,13600.0,19.1155,19.1449,19.1155,19.1229,13600.0
2013-05-28 10:45:00,26.09,26.1,26.08,26.1,22400.0,19.1229,19.1302,19.1155,19.1302,22400.0
2013-05-28 10:50:00,26.1,26.11,26.09,26.1,27900.0,19.1302,19.1375,19.1229,19.1302,27900.0
2013-05-28 10:55:00,26.1,26.1,26.05,26.07,12900.0,19.1302,19.1302,19.0936,19.1082,12900.0
2013-05-28 11:00:00,26.07,26.08,26.04,26.05,15600.0,19.1082,19.1155,19.0862,19.0936,15600.0
2013-05-28 11:05:00,26.05,26.07,26.05,26.05,10600.0,19.0936,19.1082,19.0936,19.0936,10600.0
2013-05-28 11:10:00,26.05,26.09,26.05,26.08,14000.0,19.0936,19.1229,19.0936,19.1155,14000.0
2013-05-28 11:15:00,26.09,26.1,26.08,26.08,7100.0,19.1229,19.1302,19.1155,19.1155,7100.0
2013-05-28 11:20:00,26.08,26.08,26.05,26.06,11100.0,19.1155,19.1155,19.0936,19.1009,11100.0
2013-05-28 11:25:00,26.06,26.07,26.05,26.07,15300.0,19.1009,19.1082,19.0936,19.1082,15300.0
2013-05-28 11:30:00,26.07,26.08,26.03,26.04,18100.0,19.1082,19.1155,19.0789,19.0862,18100.0
2013-05-28 11:35:00,26.04,26.06,26.0,26.01,216700.0,19.0862,19.1009,19.0569,19.0642,216700.0
2013-05-28 11:40:00,26.02,26.04,26.01,26.04,26200.0,19.0716,19.0862,19.0642,19.0862,26200.0
2013-05-28 11:45:00,26.03,26.04,26.01,26.03,31900.0,19.0789,19.0862,19.0642,19.0789,31900.0
2013-05-28 11:50:00,26.03,26.04,26.01,26.03,13400.0,19.0789,19.0862,19.0642,19.0789,13400.0
2013-05-28 11:55:00,26.04,26.04,26.0,26.02,24200.0,19.0862,19.0862,19.0569,19.0716,24200.0
2013-05-28 12:00:00,26.02,26.02,26.0,26.01,39800.0,19.0716,19.0716,19.0569,19.0642,39800.0
2013-05-28 12:05:00,26.01,26.04,26.01,26.03,19600.0,19.0642,19.0862,19.0642,19.0789,19600.0
2013-05-28 12:10:00,26.03,26.05,26.03,26.05,7000.0,19.0789,19.0936,19.0789,19.0936,7000.0
2013-05-28 12:15:00,26.05,26.06,26.04,26.05,7300.0,19.0936,19.1009,19.0862,19.0936,7300.0
2013-05-28 12:20:00,26.05,26.06,26.05,26.05,3600.0,19.0936,19.1009,19.0936,19.0936,3600.0
2013-05-28 12:25:00,26.06,26.08,26.05,26.06,65600.0,19.1009,19.1155,19.0936,19.1009,65600.0
2013-05-28 12:30:00,26.06,26.07,26.03,26.04,68900.0,19.1009,19.1082,19.0789,19.0862,68900.0
2013-05-28 12:35:00,26.04,26.05,26.02,26.05,34300.0,19.0862,19.0936,19.0716,19.0936,34300.0
2013-05-28 12:40:00,26.05,26.05,26.03,26.03,19600.0,19.0936,19.0936,19.0789,19.0789,19600.0
2013-05-28 12:45:00,26.03,26.03,26.0,26.02,23600.0,19.0789,19.0789,19.0569,19.0716,23600.0
2013-05-28 12:50:00,26.02,26.02,26.0,26.0,7700.0,19.0716,19.0716,19.0569,19.0569,7700.0
2013-05-28 12:55:00,26.01,26.02,26.0,26.0,22100.0,19.0642,19.0716,19.0569,19.0569,22100.0
2013-05-28 13:00:00,26.01,26.03,26.0,26.03,31500.0,19.0642,19.0789,19.0569,19.0789,31500.0
2013-05-28 13:05:00,26.03,26.04,26.01,26.02,14700.0,19.0789,19.0862,19.0642,19.0716,14700.0
2013-05-28 13:10:00,26.03,26.05,26.02,26.05,11000.0,19.0789,19.0936,19.0716,19.0936,11000.0
2013-05-28 13:15:00,26.04,26.04,26.01,26.03,9900.0,19.0862,19.0862,19.0642,19.0789,9900.0
2013-05-28 13:20:00,26.03,26.03,26.0,26.02,24600.0,19.0789,19.0789,19.0569,19.0716,24600.0
2013-05-28 13:25:00,26.02,26.02,26.0,26.0,15300.0,19.0716,19.0716,19.0569,19.0569,15300.0
2013-05-28 13:30:00,26.01,26.01,25.97,25.98,26000.0,19.0642,19.0642,19.0349,19.0422,26000.0
2013-05-28 13:35:00,25.99,26.01,25.99,26.0,20200.0,19.0496,19.0642,19.0496,19.0569,20200.0
2013-05-28 13:40:00,26.0,26.01,25.99,25.99,23400.0,19.0569,19.0642,19.0496,19.0496,23400.0
2013-05-28 13:45:00,25.99,25.99,25.98,25.98,40300.0,19.0496,19.0496,19.0422,19.0422,40300.0
2013-05-28 13:50:00,25.98,25.99,25.97,25.97,38500.0,19.0422,19.0496,19.0349,19.0349,38500.0
2013-05-28 13:55:00,25.97,25.99,25.96,25.98,45200.0,19.0349,19.0496,19.0276,19.0422,45200.0
2013-05-28 14:00:00,25.98,25.99,25.96,25.98,38300.0,19.0422,19.0496,19.0276,19.0422,38300.0
2013-05-28 14:05:00,25.99,25.99,25.95,25.95,28700.0,19.0496,19.0496,19.0203,19.0203,28700.0
2013-05-28 14:10:00,25.95,25.96,25.94,25.95,41900.0,19.0203,19.0276,19.0129,19.0203,41900.0
2013-05-28 14:15:00,25.95,26.02,25.95,26.01,32100.0,19.0203,19.0716,19.0203,19.0642,32100.0
2013-05-28 14:20:00,26.02,26.02,25.98,26.0,15200.0,19.0716,19.0716,19.0422,19.0569,15200.0
2013-05-28 14:25:00,26.0,26.01,25.98,25.98,20400.0,19.0569,19.0642,19.0422,19.0422,20400.0
2013-05-28 14:30:00,25.98,25.99,25.96,25.96,16900.0,19.0422,19.0496,19.0276,19.0276,16900.0
2013-05-28 14:35:00,25.96,25.98,25.95,25.95,14700.0,19.0276,19.0422,19.0203,19.0203,14700.0
2013-05-28 14:40:00,25.96,25.98,25.95,25.96,25200.0,19.0276,19.0422,19.0203,19.0276,25200.0
2013-05-28 14:45:00,25.97,25.99,25.97,25.98,32000.0,19.0349,19.0496,19.0349,19.0422,32000.0
2013-05-28 14:50:00,25.98,26.0,25.97,26.0,22400.0,19.0422,19.0569,19.0349,19.0569,22400.0
2013-05-28 14:55:00,26.0,26.0,25.97,25.97,47100.0,19.0569,19.0569,19.0349,19.0349,47100.0
2013-05-28 15:00:00,25.97,25.98,25.95,25.98,45600.0,19.0349,19.0422,19.0203,19.0422,45600.0
2013-05-28 15:05:00,25.98,25.98,25.94,25.96,70700.0,19.0422,19.0422,19.0129,19.0276,70700.0
2013-05-28 15:10:00,25.97,25.98,25.94,25.94,58200.0,19.0349,19.0422,19.0129,19.0129,58200.0
2013-05-28 15:15:00,25.94,25.97,25.93,25.95,52800.0,19.0129,19.0349,19.0056,19.0203,52800.0
2013-05-28 15:20:00,25.95,25.97,25.94,25.95,37900.0,19.0203,19.0349,19.0129,19.0203,37900.0
2013-05-28 15:25:00,25.95,25.97,25.93,25.96,48900.0,19.0203,19.0349,19.0056,19.0276,48900.0
2013-05-28 15:30:00,25.96,25.98,25.95,25.98,56800.0,19.0276,19.0422,19.0203,19.0422,56800.0
2013-05-28 15:35:00,25.98,26.02,25.98,26.01,54100.0,19.0422,19.0716,19.0422,19.0642,54100.0
2013-05-28 15:40:00,26.01,26.01,25.99,26.0,69100.0,19.0642,19.0642,19.0496,19.0569,69100.0
2013-05-28 15:45:00,25.99,26.01,25.99,26.01,70300.0,19.0496,19.0642,19.0496,19.0642,70300.0
2013-05-28 15:50:00,26.0,26.01,25.99,26.01,64700.0,19.0569,19.0642,19.0496,19.0642,64700.0
2013-05-28 15:55:00,26.0,26.0,25.95,25.98,171500.0,19.0569,19.0569,19.0203,19.0422,171500.0
2013-05-29 09:30:00,25.85,25.87,25.81,25.84,29800.0,18.947,18.9616,18.9176,18.9396,29800.0
2013-05-29 09:35:00,25.84,25.86,25.8,25.81,72900.0,18.9396,18.9543,18.9103,18.9176,72900.0
2013-05-29 09:40:00,25.81,25.82,25.75,25.75,31400.0,18.9176,18.925,18.8737,18.8737,31400.0
2013-05-29 09:45:00,25.75,25.75,25.71,25.71,55600.0,18.8737,18.8737,18.8443,18.8443,55600.0
2013-05-29 09:50:00,25.7,25.76,25.7,25.74,87900.0,18.837,18.881,18.837,18.8663,87900.0
2013-05-29 09:55:00,25.75,25.78,25.74,25.77,52500.0,18.8737,18.8957,18.8663,18.8883,52500.0
2013-05-29 10:00:00,25.76,25.82,25.76,25.8,37100.0,18.881,18.925,18.881,18.9103,37100.0
2013-05-29 10:05:00,25.8,25.81,25.77,25.78,42000.0,18.9103,18.9176,18.8883,18.8957,42000.0
2013-05-29 10:10:00,25.78,25.79,25.77,25.78,40700.0,18.8957,18.903,18.8883,18.8957,40700.0
2013-05-29 10:15:00,25.78,25.78,25.76,25.76,45800.0,18.8957,18.8957,18.881,18.881,45800.0
2013-05-29 10:20:00,25.77,25.78,25.72,25.73,92000.0,18.8883,18.8957,18.8517,18.859,92000.0
2013-05-29 10:25:00,25.72,25.74,25.71,25.73,36100.0,18.8517,18.8663,18.8443,18.859,36100.0
2013-05-29 10:30:00,25.73,25.76,25.73,25.76,26700.0,18.859,18.881,18.859,18.881,26700.0
2013-05-29 10:35:00,25.77,25.79,25.76,25.78,27600.0,18.8883,18.903,18.881,18.8957,27600.0
2013-05-29 10:40:00,25.78,25.78,25.73,25.74,15600.0,18.8957,18.8957,18.859,18.8663,15600.0
2013-05-29 10:45:00,25.74,25.74,25.69,25.7,40100.0,18.8663,18.8663,18.8297,18.837,40100.0
2013-05-29 10:50:00,25.7,25.73,25.68,25.7,43900.0,18.837,18.859,18.8224,18.837,43900.0
2013-05-29 10:55:00,25.7,25.72,25.69,25.71,33700.0,18.837,18.8517,18.8297,18.8443,33700.0
2013-05-29 11:00:00,25.71,25.71,25.66,25.7,42400.0,18.8443,18.8443,18.8077,18.837,42400.0
2013-05-29 11:05:00,25.69,25.69,25.68,25.68,12400.0,18.8297,18.8297,18.8224,18.8224,12400.0
2013-05-29 11:10:00,25.68,25.7,25.66,25.69,19100.0,18.8224,18.837,18.8077,18.8297,19100.0
2013-05-29 11:15:00,25.69,25.69,25.67,25.69,17500.0,18.8297,18.8297,18.815,18.8297,17500.0
2013-05-29 11:20:00,25.69,25.71,25.69,25.71,18400.0,18.8297,18.8443,18.8297,18.8443,18400.0
2013-05-29 11:25:00,25.71,25.74,25.71,25.73,12100.0,18.8443,18.8663,18.8443,18.859,12100.0
2013-05-29 11:30:00,25.74,25.76,25.74,25.74,15200.0,18.8663,18.881,18.8663,18.8663,15200.0
2013-05-29 11:35:00,25.74,25.74,25.73,25.73,4000.0,18.8663,18.8663,18.859,18.859,4000.0
2013-05-29 11:40:00,25.73,25.73,25.71,25.71,9000.0,18.859,18.859,18.8443,18.8443,9000.0
2013-05-29 11:45:00,25.72,25.76,25.72,25.76,12400.0,18.8517,18.881,18.8517,18.881,12400.0
2013-05-29 11:50:00,25.76,25.77,25.76,25.76,9000.0,18.881,18.8883,18.881,18.881,9000.0
2013-05-29 11:55:00,25.76,25.79,25.76,25.78,10500.0,18.881,18.903,18.881,18.8957,10500.0
2013-05-29 12:00:00,25.79,25.8,25.78,25.79,7100.0,18.903,18.9103,18.8957,18.903,7100.0
2013-05-29 12:05:00,25.79,25.8,25.78,25.78,11800.0,18.903,18.9103,18.8957,18.8957,11800.0
2013-05-29 12:10:00,25.78,25.8,25.76,25.76,22900.0,18.8957,18.9103,18.881,18.881,22900.0
2013-05-29 12:15:00,25.76,25.8,25.75,25.79,9700.0,18.881,18.9103,18.8737,18.903,9700.0
2013-05-29 12:20:00,25.79,25.79,25.78,25.78,5200.0,18.903,18.903,18.8957,18.8957,5200.0
2013-05-29 12:25:00,25.78,25.78,25.75,25.75,13700.0,18.8957,18.8957,18.8737,18.8737,13700.0
2013-05-29 12:30:00,25.75,25.76,25.74,25.74,10100.0,18.8737,18.881,18.8663,18.8663,10100.0
2013-05-29 12:35:00,25.74,25.75,25.72,25.75,14000.0,18.8663,18.8737,18.8517,18.8737,14000.0
2013-05-29 12:40:00,25.75,25.77,25.75,25.76,14700.0,18.8737,18.8883,18.8737,18.881,14700.0
2013-05-29 12:45:00,25.76,25.76,25.72,25.72,21100.0,18.881,18.881,18.8517,18.8517,21100.0
2013-05-29 12:50:00,25.72,25.74,25.72,25.72,13500.0,18.8517,18.8663,18.8517,18.8517,13500.0
2013-05-29 12:55:00,25.73,25.74,25.73,25.74,11900.0,18.859,18.8663,18.859,18.8663,11900.0
2013-05-29 13:00:00,25.74,25.76,25.74,25.74,22200.0,18.8663,18.881,18.8663,18.8663,22200.0
2013-05-29 13:05:00,25.74,25.75,25.74,25.74,15600.0,18.8663,18.8737,18.8663,18.8663,15600.0
2013-05-29 13:10:00,25.74,25.75,25.71,25.73,11100.0,18.8663,18.8737,18.8443,18.859,11100.0
2013-05-29 13:15:00,25.73,25.76,25.73,25.76,9900.0,18.859,18.881,18.859,18.881,9900.0
2013-05-29 13:20:00,25.76,25.77,25.75,25.76,17400.0,18.881,18.8883,18.8737,18.881,17400.0
2013-05-29 13:25:00,25.76,25.77,25.75,25.76,41800.0,18.881,18.8883,18.8737,18.881,41800.0
2013-05-29 13:30:00,25.77,25.78,25.76,25.77,15800.0,18.8883,18.8957,18.881,18.8883,15800.0
2013-05-29 13:35:00,25.77,25.85,25.77,25.83,38000.0,18.8883,18.947,18.8883,18.9323,38000.0
2013-05-29 13:40:00,25.83,25.84,25.82,25.83,15900.0,18.9323,18.9396,18.925,18.9323,15900.0
2013-05-29 13:45:00,25.83,25.83,25.81,25.81,40100.0,18.9323,18.9323,18.9176,18.9176,40100.0
2013-05-29 13:50:00,25.82,25.84,25.82,25.82,39100.0,18.925,18.9396,18.925,18.925,39100.0
2013-05-29 13:55:00,25.82,25.89,25.82,25.88,23200.0,18.925,18.9763,18.925,18.969,23200.0
2013-05-29 14:00:00,25.88,25.89,25.88,25.88,13500.0,18.969,18.9763,18.969,18.969,13500.0
2013-05-29 14:05:00,25.89,25.93,25.87,25.93,30800.0,18.9763,19.0056,18.9616,19.0056,30800.0
2013-05-29 14:10:00,25.92,25.92,25.9,25.9,13600.0,18.9983,18.9983,18.9836,18.9836,13600.0
2013-05-29 14:15:00,25.91,25.93,25.91,25.91,20900.0,18.9909,19.0056,18.9909,18.9909,20900.0
2013-05-29 14:20:00,25.91,25.93,25.91,25.93,10000.0,18.9909,19.0056,18.9909,19.0056,10000.0
2013-05-29 14:25:00,25.92,25.93,25.91,25.91,13600.0,18.9983,19.0056,18.9909,18.9909,13600.0
2013-05-29 14:30:00,25.91,25.92,25.91,25.91,12900.0,18.9909,18.9983,18.9909,18.9909,12900.0
2013-05-29 14:35:00,25.92,25.92,25.9,25.91,30400.0,18.9983,18.9983,18.9836,18.9909,30400.0
2013-05-29 14:40:00,25.9,25.92,25.89,25.92,30300.0,18.9836,18.9983,18.9763,18.9983,30300.0
2013-05-29 14:45:00,25.92,25.92,25.89,25.89,13100.0,18.9983,18.9983,18.9763,18.9763,13100.0
2013-05-29 14:50:00,25.89,25.9,25.88,25.9,13900.0,18.9763,18.9836,18.969,18.9836,13900.0
2013-05-29 14:55:00,25.9,25.93,25.9,25.91,33700.0,18.9836,19.0056,18.9836,18.9909,33700.0
2013-05-29 15:00:00,25.91,25.92,25.9,25.92,25300.0,18.9909,18.9983,18.9836,18.9983,25300.0
2013-05-29 15:05:00,25.92,25.94,25.92,25.94,13300.0,18.9983,19.0129,18.9983,19.0129,13300.0
2013-05-29 15:10:00,25.94,25.97,25.94,25.97,33400.0,19.0129,19.0349,19.0129,19.0349,33400.0
2013-05-29 15:15:00,25.97,25.97,25.95,25.96,15500.0,19.0349,19.0349,19.0203,19.0276,15500.0
2013-05-29 15:20:00,25.96,25.99,25.95,25.99,61500.0,19.0276,19.0496,19.0203,19.0496,61500.0
2013-05-29 15:25:00,25.99,25.99,25.98,25.99,9200.0,19.0496,19.0496,19.0422,19.0496,9200.0
2013-05-29 15:30:00,25.99,26.0,25.98,26.0,17300.0,19.0496,19.0569,19.0422,19.0569,17300.0
2013-05-29 15:35:00,26.0,26.0,25.98,25.98,34100.0,19.0569,19.0569,19.0422,19.0422,34100.0
2013-05-29 15:40:00,25.98,25.99,25.95,25.95,56900.0,19.0422,19.0496,19.0203,19.0203,56900.0
2013-05-29 15:45:00,25.95,25.95,25.89,25.91,88400.0,19.0203,19.0203,18.9763,18.9909,88400.0
2013-05-29 15:50:00,25.91,25.91,25.87,25.87,34900.0,18.9909,18.9909,18.9616,18.9616,34900.0
2013-05-29 15:55:00,25.87,25.89,25.86,25.88,240400.0,18.9616,18.9763,18.9543,18.969,240400.0
2013-05-30 09:30:00,25.86,25.9,25.74,25.79,58000.0,18.9543,18.9836,18.8663,18.903,58000.0
2013-05-30 09:35:00,25.79,25.85,25.76,25.84,25200.0,18.903,18.947,18.881,18.9396,25200.0
2013-05-30 09:40:00,25.85,25.89,25.85,25.86,105300.0,18.947,18.9763,18.947,18.9543,105300.0
2013-05-30 09:45:00,25.86,25.87,25.71,25.79,440500.0,18.9543,18.9616,18.8443,18.903,440500.0
2013-05-30 09:50:00,25.79,25.86,25.78,25.84,47200.0,18.903,18.9543,18.8957,18.9396,47200.0
2013-05-30 09:55:00,25.84,25.93,25.82,25.9,41500.0,18.9396,19.0056,18.925,18.9836,41500.0
2013-05-30 10:00:00,25.89,25.9,25.84,25.84,79700.0,18.9763,18.9836,18.9396,18.9396,79700.0
2013-05-30 10:05:00,25.84,25.91,25.84,25.89,147300.0,18.9396,18.9909,18.9396,18.9763,147300.0
2013-05-30 10:10:00,25.88,25.93,25.88,25.88,222600.0,18.969,19.0056,18.969,18.969,222600.0
2013-05-30 10:15:00,25.88,25.89,25.84,25.84,69700.0,18.969,18.9763,18.9396,18.9396,69700.0
2013-05-30 10:20:00,25.84,25.89,25.84,25.87,70300.0,18.9396,18.9763,18.9396,18.9616,70300.0
2013-05-30 10:25:00,25.87,25.91,25.83,25.83,55200.0,18.9616,18.9909,18.9323,18.9323,55200.0
2013-05-30 10:30:00,25.83,25.85,25.82,25.82,24700.0,18.9323,18.947,18.925,18.925,24700.0
2013-05-30 10:35:00,25.82,25.85,25.81,25.84,70700.0,18.925,18.947,18.9176,18.9396,70700.0
2013-05-30 10:40:00,25.84,25.87,25.84,25.86,17000.0,18.9396,18.9616,18.9396,18.9543,17000.0
2013-05-30 10:45:00,25.87,25.88,25.83,25.84,110500.0,18.9616,18.969,18.9323,18.9396,110500.0
2013-05-30 10:50:00,25.85,25.88,25.84,25.86,201000.0,18.947,18.969,18.9396,18.9543,201000.0
2013-05-30 10:55:00,25.87,25.89,25.86,25.87,22400.0,18.9616,18.9763,18.9543,18.9616,22400.0
2013-05-30 11:00:00,25.87,25.87,25.83,25.83,18500.0,18.9616,18.9616,18.9323,18.9323,18500.0
2013-05-30 11:05:00,25.84,25.85,25.81,25.81,16200.0,18.9396,18.947,18.9176,18.9176,16200.0
2013-05-30 11:10:00,25.82,25.85,25.82,25.82,12200.0,18.925,18.947,18.925,18.925,12200.0
2013-05-30 11:15:00,25.82,25.82,25.76,25.76,27700.0,18.925,18.925,18.881,18.881,27700.0
2013-05-30 11:20:00,25.77,25.78,25.77,25.77,15500.0,18.8883,18.8957,18.8883,18.8883,15500.0
2013-05-30 11:25:00,25.77,25.81,25.77,25.81,9800.0,18.8883,18.9176,18.8883,18.9176,9800.0
2013-05-30 11:30:00,25.81,25.84,25.78,25.8,52800.0,18.9176,18.9396,18.8957,18.9103,52800.0
2013-05-30 11:35:00,25.8,25.83,25.8,25.83,13500.0,18.9103,18.9323,18.9103,18.9323,13500.0
2013-05-30 11:40:00,25.83,25.87,25.8,25.85,72800.0,18.9323,18.9616,18.9103,18.947,72800.0
2013-05-30 11:45:00,25.85,25.87,25.84,25.86,279700.0,18.947,18.9616,18.9396,18.9543,279700.0
2013-05-30 11:50:00,25.86,25.88,25.85,25.85,102800.0,18.9543,18.969,18.947,18.947,102800.0
2013-05-30 11:55:00,25.86,25.87,25.85,25.86,42700.0,18.9543,18.9616,18.947,18.9543,42700.0
2013-05-30 12:00:00,25.86,25.88,25.84,25.84,51900.0,18.9543,18.969,18.9396,18.9396,51900.0
2013-05-30 12:05:00,25.84,25.85,25.82,25.82,17200.0,18.9396,18.947,18.925,18.925,17200.0
2013-05-30 12:10:00,25.82,25.84,25.81,25.82,20800.0,18.925,18.9396,18.9176,18.925,20800.0
2013-05-30 12:15:00,25.83,25.85,25.82,25.83,26800.0,18.9323,18.947,18.925,18.9323,26800.0
2013-05-30 12:20:00,25.83,25.84,25.82,25.83,15900.0,18.9323,18.9396,18.925,18.9323,15900.0
2013-05-30 12:25:00,25.84,25.85,25.83,25.84,59300.0,18.9396,18.947,18.9323,18.9396,59300.0
2013-05-30 12:30:00,25.84,25.85,25.83,25.85,29600.0,18.9396,18.947,18.9323,18.947,29600.0
2013-05-30 12:35:00,25.85,25.87,25.82,25.82,64900.0,18.947,18.9616,18.925,18.925,64900.0
2013-05-30 12:40:00,25.82,25.84,25.82,25.83,9200.0,18.925,18.9396,18.925,18.9323,9200.0
2013-05-30 12:45:00,25.84,25.85,25.82,25.82,23900.0,18.9396,18.947,18.925,18.925,23900.0
2013-05-30 12:50:00,25.82,25.84,25.8,25.83,33500.0,18.925,18.9396,18.9103,18.9323,33500.0
2013-05-30 12:55:00,25.83,25.85,25.83,25.85,11100.0,18.9323,18.947,18.9323,18.947,11100.0
2013-05-30 13:00:00,25.85,25.85,25.82,25.82,13800.0,18.947,18.947,18.925,18.925,13800.0
2013-05-30 13:05:00,25.83,25.83,25.8,25.8,30200.0,18.9323,18.9323,18.9103,18.9103,30200.0
2013-05-30 13:10:00,25.8,25.8,25.77,25.79,20700.0,18.9103,18.9103,18.8883,18.903,20700.0
2013-05-30 13:15:00,25.8,25.82,25.8,25.81,29600.0,18.9103,18.925,18.9103,18.9176,29600.0
2013-05-30 13:20:00,25.81,25.82,25.81,25.81,12800.0,18.9176,18.925,18.9176,18.9176,12800.0
2013-05-30 13:25:00,25.82,25.84,25.81,25.83,19800.0,18.925,18.9396,18.9176,18.9323,19800.0
2013-05-30 13:30:00,25.83,25.85,25.83,25.84,10700.0,18.9323,18.947,18.9323,18.9396,10700.0
2013-05-30 13:35:00,25.85,25.87,25.84,25.87,8800.0,18.947,18.9616,18.9396,18.9616,8800.0
2013-05-30 13:40:00,25.87,25.88,25.86,25.86,13400.0,18.9616,18.969,18.9543,18.9543,13400.0
2013-05-30 13:45:00,25.86,25.87,25.85,25.85,21300.0,18.9543,18.9616,18.947,18.947,21300.0
2013-05-30 13:50:00,25.85,25.87,25.84,25.86,44300.0,18.947,18.9616,18.9396,18.9543,44300.0
2013-05-30 13:55:00,25.87,25.88,25.85,25.85,31400.0,18.9616,18.969,18.947,18.947,31400.0
2013-05-30 14:00:00,25.86,25.87,25.84,25.84,20100.0,18.9543,18.9616,18.9396,18.9396,20100.0
2013-05-30 14:05:00,25.84,25.85,25.83,25.84,14200.0,18.9396,18.947,18.9323,18.9396,14200.0
2013-05-30 14:10:00,25.83,25.84,25.81,25.81,16200.0,18.9323,18.9396,18.9176,18.9176,16200.0
2013-05-30 14:15:00,25.81,25.83,25.81,25.82,10100.0,18.9176,18.9323,18.9176,18.925,10100.0
2013-05-30 14:20:00,25.82,25.85,25.82,25.85,14400.0,18.925,18.947,18.925,18.947,14400.0
2013-05-30 14:25:00,25.85,25.86,25.84,25.85,44300.0,18.947,18.9543,18.9396,18.947,44300.0
2013-05-30 14:30:00,25.85,25.89,25.85,25.86,96500.0,18.947,18.9763,18.947,18.9543,96500.0
2013-05-30 14:35:00,25.86,25.87,25.86,25.86,25800.0,18.9543,18.9616,18.9543,18.9543,25800.0
2013-05-30 14:40:00,25.86,25.87,25.86,25.86,51800.0,18.9543,18.9616,18.9543,18.9543,51800.0
2013-05-30 14:45:00,25.86,25.87,25.85,25.85,124100.0,18.9543,18.9616,18.947,18.947,124100.0
2013-05-30 14:50:00,25.86,25.89,25.85,25.88,38100.0,18.9543,18.9763,18.947,18.969,38100.0
2013-05-30 14:55:00,25.88,25.89,25.86,25.86,21500.0,18.969,18.9763,18.9543,18.9543,21500.0
2013-05-30 15:00:00,25.86,25.89,25.86,25.86,27000.0,18.9543,18.9763,18.9543,18.9543,27000.0
2013-05-30 15:05:00,25.86,25.87,25.85,25.85,21600.0,18.9543,18.9616,18.947,18.947,21600.0
2013-05-30 15:10:00,25.85,25.87,25.85,25.86,84600.0,18.947,18.9616,18.947,18.9543,84600.0
2013-05-30 15:15:00,25.87,25.87,25.85,25.86,56200.0,18.9616,18.9616,18.947,18.9543,56200.0
2013-05-30 15:20:00,25.86,25.87,25.84,25.84,57800.0,18.9543,18.9616,18.9396,18.9396,57800.0
2013-05-30 15:25:00,25.84,25.86,25.84,25.84,21600.0,18.9396,18.9543,18.9396,18.9396,21600.0
2013-05-30 15:30:00,25.84,25.85,25.82,25.82,21600.0,18.9396,18.947,18.925,18.925,21600.0
2013-05-30 15:35:00,25.82,25.84,25.81,25.84,40600.0,18.925,18.9396,18.9176,18.9396,40600.0
2013-05-30 15:40:00,25.84,25.84,25.82,25.82,39000.0,18.9396,18.9396,18.925,18.925,39000.0
2013-05-30 15:45:00,25.82,25.82,25.76,25.76,51400.0,18.925,18.925,18.881,18.881,51400.0
2013-05-30 15:50:00,25.76,25.77,25.74,25.75,231100.0,18.881,18.8883,18.8663,18.8737,231100.0
2013-05-30 15:55:00,25.74,25.81,25.74,25.78,490400.0,18.8663,18.9176,18.8663,18.8957,490400.0
2013-05-31 09:30:00,25.78,25.78,25.68,25.71,46300.0,18.8957,18.8957,18.8224,18.8443,46300.0
2013-05-31 09:35:00,25.72,25.75,25.69,25.72,29800.0,18.8517,18.8737,18.8297,18.8517,29800.0
2013-05-31 09:40:00,25.72,25.83,25.72,25.82,63100.0,18.8517,18.9323,18.8517,18.925,63100.0
2013-05-31 09:45:00,25.83,25.83,25.79,25.8,52600.0,18.9323,18.9323,18.903,18.9103,52600.0
2013-05-31 09:50:00,25.8,25.83,25.8,25.82,9500.0,18.9103,18.9323,18.9103,18.925,9500.0
2013-05-31 09:55:00,25.82,25.83,25.78,25.79,30800.0,18.925,18.9323,18.8957,18.903,30800.0
2013-05-31 10:00:00,25.8,25.82,25.78,25.8,41300.0,18.9103,18.925,18.8957,18.9103,41300.0
2013-05-31 10:05:00,25.8,25.83,25.76,25.77,55000.0,18.9103,18.9323,18.881,18.8883,55000.0
2013-05-31 10:10:00,25.76,25.79,25.75,25.77,41900.0,18.881,18.903,18.8737,18.8883,41900.0
2013-05-31 10:15:00,25.77,25.77,25.73,25.76,44300.0,18.8883,18.8883,18.859,18.881,44300.0
2013-05-31 10:20:00,25.76,25.78,25.75,25.78,17100.0,18.881,18.8957,18.8737,18.8957,17100.0
2013-05-31 10:25:00,25.79,25.8,25.77,25.77,14800.0,18.903,18.9103,18.8883,18.8883,14800.0
2013-05-31 10:30:00,25.77,25.8,25.75,25.79,49500.0,18.8883,18.9103,18.8737,18.903,49500.0
2013-05-31 10:35:00,25.8,25.81,25.79,25.8,36000.0,18.9103,18.9176,18.903,18.9103,36000.0
2013-05-31 10:40:00,25.8,25.81,25.78,25.79,21700.0,18.9103,18.9176,18.8957,18.903,21700.0
2013-05-31 10:45:00,25.78,25.8,25.77,25.78,38900.0,18.8957,18.9103,18.8883,18.8957,38900.0
2013-05-31 10:50:00,25.78,25.81,25.78,25.8,78800.0,18.8957,18.9176,18.8957,18.9103,78800.0
2013-05-31 10:55:00,25.8,25.81,25.77,25.77,27800.0,18.9103,18.9176,18.8883,18.8883,27800.0
2013-05-31 11:00:00,25.77,25.78,25.75,25.76,51200.0,18.8883,18.8957,18.8737,18.881,51200.0
2013-05-31 11:05:00,25.76,25.83,25.76,25.81,56700.0,18.881,18.9323,18.881,18.9176,56700.0
2013-05-31 11:10:00,25.82,25.84,25.81,25.81,72300.0,18.925,18.9396,18.9176,18.9176,72300.0
2013-05-31 11:15:00,25.81,25.83,25.81,25.81,37300.0,18.9176,18.9323,18.9176,18.9176,37300.0
2013-05-31 11:20:00,25.82,25.84,25.81,25.83,22600.0,18.925,18.9396,18.9176,18.9323,22600.0
2013-05-31 11:25:00,25.83,25.84,25.8,25.8,27300.0,18.9323,18.9396,18.9103,18.9103,27300.0
2013-05-31 11:30:00,25.8,25.81,25.79,25.79,21400.0,18.9103,18.9176,18.903,18.903,21400.0
2013-05-31 11:35:00,25.8,25.82,25.79,25.82,48000.0,18.9103,18.925,18.903,18.925,48000.0
2013-05-31 11:40:00,25.81,25.84,25.81,25.83,17700.0,18.9176,18.9396,18.9176,18.9323,17700.0
2013-05-31 11:45:00,25.84,25.85,25.81,25.82,21200.0,18.9396,18.947,18.9176,18.925,21200.0
2013-05-31 11:50:00,25.81,25.81,25.78,25.8,33500.0,18.9176,18.9176,18.8957,18.9103,33500.0
2013-05-31 11:55:00,25.8,25.8,25.79,25.8,11800.0,18.9103,18.9103,18.903,18.9103,11800.0
2013-05-31 12:00:00,25.8,25.8,25.79,25.79,8200.0,18.9103,18.9103,18.903,18.903,8200.0
2013-05-31 12:05:00,25.79,25.8,25.78,25.78,16600.0,18.903,18.9103,18.8957,18.8957,16600.0
2013-05-31 12:10:00,25.78,25.79,25.78,25.78,9100.0,18.8957,18.903,18.8957,18.8957,9100.0
2013-05-31 12:15:00,25.79,25.79,25.76,25.78,27100.0,18.903,18.903,18.881,18.8957,27100.0
2013-05-31 12:20:00,25.79,25.79,25.78,25.78,26700.0,18.903,18.903,18.8957,18.8957,26700.0
2013-05-31 12:25:00,25.78,25.79,25.77,25.79,28300.0,18.8957,18.903,18.8883,18.903,28300.0
2013-05-31 12:30:00,25.79,25.79,25.77,25.78,12900.0,18.903,18.903,18.8883,18.8957,12900.0
2013-05-31 12:35:00,25.79,25.8,25.78,25.78,12100.0,18.903,18.9103,18.8957,18.8957,12100.0
2013-05-31 12:40:00,25.78,25.78,25.76,25.76,20600.0,18.8957,18.8957,18.881,18.881,20600.0
2013-05-31 12:45:00,25.76,25.79,25.76,25.77,49900.0,18.881,18.903,18.881,18.8883,49900.0
2013-05-31 12:50:00,25.77,25.79,25.77,25.78,11100.0,18.8883,18.903,18.8883,18.8957,11100.0
2013-05-31 12:55:00,25.79,25.79,25.77,25.77,11100.0,18.903,18.903,18.8883,18.8883,11100.0
2013-05-31 13:00:00,25.77,25.82,25.77,25.82,72500.0,18.8883,18.925,18.8883,18.925,72500.0
2013-05-31 13:05:00,25.82,25.84,25.81,25.84,12200.0,18.925,18.9396,18.9176,18.9396,12200.0
2013-05-31 13:10:00,25.84,25.86,25.83,25.86,14100.0,18.9396,18.9543,18.9323,18.9543,14100.0
2013-05-31 13:15:00,25.86,25.86,25.82,25.82,24200.0,18.9543,18.9543,18.925,18.925,24200.0
2013-05-31 13:20:00,25.83,25.83,25.81,25.82,15800.0,18.9323,18.9323,18.9176,18.925,15800.0
2013-05-31 13:25:00,25.83,25.84,25.82,25.84,7700.0,18.9323,18.9396,18.925,18.9396,7700.0
2013-05-31 13:30:00,25.84,25.84,25.81,25.82,18100.0,18.9396,18.9396,18.9176,18.925,18100.0
2013-05-31 13:35:00,25.82,25.83,25.81,25.83,10900.0,18.925,18.9323,18.9176,18.9323,10900.0
2013-05-31 13:40:00,25.82,25.83,25.8,25.8,11600.0,18.925,18.9323,18.9103,18.9103,11600.0
2013-05-31 13:45:00,25.8,25.82,25.8,25.82,9900.0,18.9103,18.925,18.9103,18.925,9900.0
2013-05-31 13:50:00,25.82,25.82,25.8,25.8,38200.0,18.925,18.925,18.9103,18.9103,38200.0
2013-05-31 13:55:00,25.8,25.82,25.79,25.82,16600.0,18.9103,18.925,18.903,18.925,16600.0
2013-05-31 14:00:00,25.82,25.84,25.82,25.82,14000.0,18.925,18.9396,18.925,18.925,14000.0
2013-05-31 14:05:00,25.82,25.84,25.82,25.83,31600.0,18.925,18.9396,18.925,18.9323,31600.0
2013-05-31 14:10:00,25.82,25.82,25.78,25.8,22000.0,18.925,18.925,18.8957,18.9103,22000.0
2013-05-31 14:15:00,25.79,25.8,25.76,25.78,25800.0,18.903,18.9103,18.881,18.8957,25800.0
2013-05-31 14:20:00,25.78,25.82,25.78,25.81,26900.0,18.8957,18.925,18.8957,18.9176,26900.0
2013-05-31 14:25:00,25.81,25.82,25.81,25.81,12700.0,18.9176,18.925,18.9176,18.9176,12700.0
2013-05-31 14:30:00,25.81,25.82,25.77,25.77,30200.0,18.9176,18.925,18.8883,18.8883,30200.0
2013-05-31 14:35:00,25.78,25.78,25.75,25.75,23900.0,18.8957,18.8957,18.8737,18.8737,23900.0
2013-05-31 14:40:00,25.76,25.76,25.72,25.73,35400.0,18.881,18.881,18.8517,18.859,35400.0
2013-05-31 14:45:00,25.73,25.74,25.71,25.71,15000.0,18.859,18.8663,18.8443,18.8443,15000.0
2013-05-31 14:50:00,25.71,25.73,25.7,25.7,19300.0,18.8443,18.859,18.837,18.837,19300.0
2013-05-31 14:55:00,25.7,25.71,25.66,25.66,25600.0,18.837,18.8443,18.8077,18.8077,25600.0
2013-05-31 15:00:00,25.66,25.71,25.66,25.7,33400.0,18.8077,18.8443,18.8077,18.837,33400.0
2013-05-31 15:05:00,25.7,25.71,25.69,25.71,14200.0,18.837,18.8443,18.8297,18.8443,14200.0
2013-05-31 15:10:00,25.71,25.71,25.67,25.7,79400.0,18.8443,18.8443,18.815,18.837,79400.0
2013-05-31 15:15:00,25.7,25.73,25.7,25.71,22300.0,18.837,18.859,18.837,18.8443,22300.0
2013-05-31 15:20:00,25.72,25.75,25.71,25.73,31200.0,18.8517,18.8737,18.8443,18.859,31200.0
2013-05-31 15:25:00,25.73,25.74,25.7,25.7,65900.0,18.859,18.8663,18.837,18.837,65900.0
2013-05-31 15:30:00,25.7,25.7,25.62,25.64,61400.0,18.837,18.837,18.7784,18.793,61400.0
2013-05-31 15:35:00,25.65,25.66,25.63,25.64,68800.0,18.8004,18.8077,18.7857,18.793,68800.0
2013-05-31 15:40:00,25.64,25.66,25.64,25.64,44100.0,18.793,18.8077,18.793,18.793,44100.0
2013-05-31 15:45:00,25.64,25.65,25.61,25.62,99600.0,18.793,18.8004,18.7711,18.7784,99600.0
2013-05-31 15:50:00,25.62,25.63,25.59,25.6,114400.0,18.7784,18.7857,18.7564,18.7637,114400.0
2013-05-31 15:55:00,25.59,25.6,25.49,25.5,541100.0,18.7564,18.7637,18.6831,18.6904,541100.0
2013-06-03 09:30:00,25.52,25.55,25.47,25.5,54600.0,18.7051,18.7271,18.6684,18.6904,54600.0
2013-06-03 09:35:00,25.5,25.54,25.4,25.4,45700.0,18.6904,18.7197,18.6171,18.6171,45700.0
2013-06-03 09:40:00,25.39,25.43,25.34,25.36,41100.0,18.6098,18.6391,18.5732,18.5878,41100.0
2013-06-03 09:45:00,25.36,25.42,25.36,25.42,29500.0,18.5878,18.6318,18.5878,18.6318,29500.0
2013-06-03 09:50:00,25.43,25.51,25.43,25.46,62700.0,18.6391,18.6978,18.6391,18.6611,62700.0
2013-06-03 09:55:00,25.46,25.47,25.4,25.41,71900.0,18.6611,18.6684,18.6171,18.6245,71900.0
2013-06-03 10:00:00,25.41,25.46,25.35,25.45,104700.0,18.6245,18.6611,18.5805,18.6538,104700.0
2013-06-03 10:05:00,25.44,25.51,25.43,25.48,50900.0,18.6464,18.6978,18.6391,18.6758,50900.0
2013-06-03 10:10:00,25.48,25.51,25.44,25.46,96800.0,18.6758,18.6978,18.6464,18.6611,96800.0
2013-06-03 10:15:00,25.45,25.49,25.45,25.48,46400.0,18.6538,18.6831,18.6538,18.6758,46400.0
2013-06-03 10:20:00,25.49,25.52,25.48,25.48,43300.0,18.6831,18.7051,18.6758,18.6758,43300.0
2013-06-03 10:25:00,25.48,25.48,25.43,25.43,63400.0,18.6758,18.6758,18.6391,18.6391,63400.0
2013-06-03 10:30:00,25.43,25.45,25.42,25.44,49900.0,18.6391,18.6538,18.6318,18.6464,49900.0
2013-06-03 10:35:00,25.44,25.44,25.41,25.43,31100.0,18.6464,18.6464,18.6245,18.6391,31100.0
2013-06-03 10:40:00,25.42,25.43,25.36,25.4,42000.0,18.6318,18.6391,18.5878,18.6171,42000.0
2013-06-03 10:45:00,25.39,25.4,25.36,25.39,36600.0,18.6098,18.6171,18.5878,18.6098,36600.0
2013-06-03 10:50:00,25.39,25.39,25.36,25.38,22100.0,18.6098,18.6098,18.5878,18.6025,22100.0
2013-06-03 10:55:00,25.38,25.39,25.35,25.36,26900.0,18.6025,18.6098,18.5805,18.5878,26900.0
2013-06-03 11:00:00,25.36,25.37,25.29,25.29,26800.0,18.5878,18.5951,18.5365,18.5365,26800.0
2013-06-03 11:05:00,25.29,25.3,25.25,25.27,70000.0,18.5365,18.5438,18.5072,18.5218,70000.0
2013-06-03 11:10:00,25.28,25.28,25.18,25.2,61400.0,18.5292,18.5292,18.4559,18.4705,61400.0
2013-06-03 11:15:00,25.21,25.22,25.18,25.2,38200.0,18.4779,18.4852,18.4559,18.4705,38200.0
2013-06-03 11:20:00,25.21,25.22,25.15,25.18,34600.0,18.4779,18.4852,18.4339,18.4559,34600.0
2013-06-03 11:25:00,25.18,25.2,25.17,25.18,31200.0,18.4559,18.4705,18.4486,18.4559,31200.0
2013-06-03 11:30:00,25.18,25.21,25.18,25.18,57500.0,18.4559,18.4779,18.4559,18.4559,57500.0
2013-06-03 11:35:00,25.17,25.21,25.17,25.21,41000.0,18.4486,18.4779,18.4486,18.4779,41000.0
2013-06-03 11:40:00,25.2,25.21,25.18,25.21,25200.0,18.4705,18.4779,18.4559,18.4779,25200.0
2013-06-03 11:45:00,25.21,25.24,25.2,25.23,26300.0,18.4779,18.4999,18.4705,18.4925,26300.0
2013-06-03 11:50:00,25.23,25.23,25.18,25.2,39100.0,18.4925,18.4925,18.4559,18.4705,39100.0
2013-06-03 11:55:00,25.2,25.23,25.19,25.22,13700.0,18.4705,18.4925,18.4632,18.4852,13700.0
2013-06-03 12:00:00,25.22,25.25,25.2,25.2,24600.0,18.4852,18.5072,18.4705,18.4705,24600.0
2013-06-03 12:05:00,25.21,25.24,25.18,25.23,37000.0,18.4779,18.4999,18.4559,18.4925,37000.0
2013-06-03 12:10:00,25.23,25.25,25.23,25.25,27700.0,18.4925,18.5072,18.4925,18.5072,27700.0
2013-06-03 12:15:00,25.24,25.24,25.21,25.23,19500.0,18.4999,18.4999,18.4779,18.4925,19500.0
2013-06-03 12:20:00,25.23,25.23,25.2,25.21,39500.0,18.4925,18.4925,18.4705,18.4779,39500.0
2013-06-03 12:25:00,25.22,25.23,25.21,25.23,22900.0,18.4852,18.4925,18.4779,18.4925,22900.0
2013-06-03 12:30:00,25.23,25.25,25.22,25.23,25100.0,18.4925,18.5072,18.4852,18.4925,25100.0
2013-06-03 12:35:00,25.23,25.25,25.23,25.25,23300.0,18.4925,18.5072,18.4925,18.5072,23300.0
2013-06-03 12:40:00,25.25,25.26,25.23,25.25,17700.0,18.5072,18.5145,18.4925,18.5072,17700.0
2013-06-03 12:45:00,25.24,25.26,25.24,25.26,25500.0,18.4999,18.5145,18.4999,18.5145,25500.0
2013-06-03 12:50:00,25.26,25.27,25.24,25.24,13700.0,18.5145,18.5218,18.4999,18.4999,13700.0
2013-06-03 12:55:00,25.24,25.25,25.21,25.22,22300.0,18.4999,18.5072,18.4779,18.4852,22300.0
2013-06-03 13:00:00,25.22,25.24,25.21,25.22,39600.0,18.4852,18.4999,18.4779,18.4852,39600.0
2013-06-03 13:05:00,25.22,25.26,25.22,25.26,18900.0,18.4852,18.5145,18.4852,18.5145,18900.0
2013-06-03 13:10:00,25.26,25.27,25.24,25.24,15000.0,18.5145,18.5218,18.4999,18.4999,15000.0
2013-06-03 13:15:00,25.24,25.24,25.23,25.24,7200.0,18.4999,18.4999,18.4925,18.4999,7200.0
2013-06-03 13:20:00,25.24,25.24,25.21,25.21,21400.0,18.4999,18.4999,18.4779,18.4779,21400.0
2013-06-03 13:25:00,25.21,25.21,25.2,25.21,14000.0,18.4779,18.4779,18.4705,18.4779,14000.0
2013-06-03 13:30:00,25.2,25.21,25.18,25.19,41500.0,18.4705,18.4779,18.4559,18.4632,41500.0
2013-06-03 13:35:00,25.19,25.19,25.14,25.16,26100.0,18.4632,18.4632,18.4266,18.4412,26100.0
2013-06-03 13:40:00,25.16,25.16,25.14,25.15,39300.0,18.4412,18.4412,18.4266,18.4339,39300.0
2013-06-03 13:45:00,25.15,25.16,25.13,25.14,36700.0,18.4339,18.4412,18.4192,18.4266,36700.0
2013-06-03 13:50:00,25.14,25.18,25.13,25.15,47000.0,18.4266,18.4559,18.4192,18.4339,47000.0
2013-06-03 13:55:00,25.15,25.16,25.12,25.13,37100.0,18.4339,18.4412,18.4119,18.4192,37100.0
2013-06-03 14:00:00,25.13,25.16,25.12,25.12,86000.0,18.4192,18.4412,18.4119,18.4119,86000.0
2013-06-03 14:05:00,25.13,25.17,25.11,25.13,108100.0,18.4192,18.4486,18.4046,18.4192,108100.0
2013-06-03 14:10:00,25.14,25.14,25.09,25.09,131200.0,18.4266,18.4266,18.3899,18.3899,131200.0
2013-06-03 14:15:00,25.09,25.09,24.99,25.0,215600.0,18.3899,18.3899,18.3166,18.3239,215600.0
2013-06-03 14:20:00,25.0,25.02,24.99,25.01,305900.0,18.3239,18.3386,18.3166,18.3313,305900.0
2013-06-03 14:25:00,25.01,25.02,25.0,25.01,76000.0,18.3313,18.3386,18.3239,18.3313,76000.0
2013-06-03 14:30:00,25.0,25.02,24.99,24.99,64900.0,18.3239,18.3386,18.3166,18.3166,64900.0
2013-06-03 14:35:00,24.99,25.01,24.99,25.01,40000.0,18.3166,18.3313,18.3166,18.3313,40000.0
2013-06-03 14:40:00,25.01,25.02,24.99,25.0,116700.0,18.3313,18.3386,18.3166,18.3239,116700.0
2013-06-03 14:45:00,25.0,25.03,24.99,25.0,344000.0,18.3239,18.3459,18.3166,18.3239,344000.0
2013-06-03 14:50:00,25.0,25.07,24.99,25.03,66400.0,18.3239,18.3753,18.3166,18.3459,66400.0
2013-06-03 14:55:00,25.03,25.06,25.03,25.03,35500.0,18.3459,18.3679,18.3459,18.3459,35500.0
2013-06-03 15:00:00,25.03,25.07,25.03,25.05,61500.0,18.3459,18.3753,18.3459,18.3606,61500.0
2013-06-03 15:05:00,25.06,25.07,25.02,25.05,82200.0,18.3679,18.3753,18.3386,18.3606,82200.0
2013-06-03 15:10:00,25.05,25.08,25.04,25.04,65400.0,18.3606,18.3826,18.3533,18.3533,65400.0
2013-06-03 15:15:00,25.04,25.05,25.01,25.02,77000.0,18.3533,18.3606,18.3313,18.3386,77000.0
2013-06-03 15:20:00,25.02,25.07,25.02,25.04,45000.0,18.3386,18.3753,18.3386,18.3533,45000.0
2013-06-03 15:25:00,25.05,25.07,25.04,25.06,40800.0,18.3606,18.3753,18.3533,18.3679,40800.0
2013-06-03 15:30:00,25.07,25.08,25.04,25.05,89600.0,18.3753,18.3826,18.3533,18.3606,89600.0
2013-06-03 15:35:00,25.05,25.06,25.02,25.06,84000.0,18.3606,18.3679,18.3386,18.3679,84000.0
2013-06-03 15:40:00,25.06,25.09,25.05,25.09,70700.0,18.3679,18.3899,18.3606,18.3899,70700.0
2013-06-03 15:45:00,25.09,25.12,25.09,25.11,89100.0,18.3899,18.4119,18.3899,18.4046,89100.0
2013-06-03 15:50:00,25.11,25.12,25.09,25.11,137700.0,18.4046,18.4119,18.3899,18.4046,137700.0
2013-06-03 15:55:00,25.11,25.14,25.1,25.14,210000.0,18.4046,18.4266,18.3972,18.4266,210000.0
2013-06-04 09:30:00,25.13,25.23,25.13,25.22,35700.0,18.4192,18.4925,18.4192,18.4852,35700.0
2013-06-04 09:35:00,25.23,25.25,25.04,25.07,40600.0,18.4925,18.5072,18.3533,18.3753,40600.0
2013-06-04 09:40:00,25.08,25.15,25.08,25.15,22500.0,18.3826,18.4339,18.3826,18.4339,22500.0
2013-06-04 09:45:00,25.15,25.23,25.15,25.23,55300.0,18.4339,18.4925,18.4339,18.4925,55300.0
2013-06-04 09:50:00,25.23,25.25,25.15,25.17,97400.0,18.4925,18.5072,18.4339,18.4486,97400.0
2013-06-04 09:55:00,25.17,25.23,25.17,25.21,24700.0,18.4486,18.4925,18.4486,18.4779,24700.0
2013-06-04 10:00:00,25.21,25.22,25.2,25.21,65300.0,18.4779,18.4852,18.4705,18.4779,65300.0
2013-06-04 10:05:00,25.2,25.2,25.16,25.2,15000.0,18.4705,18.4705,18.4412,18.4705,15000.0
2013-06-04 10:10:00,25.2,25.25,25.2,25.23,18900.0,18.4705,18.5072,18.4705,18.4925,18900.0
2013-06-04 10:15:00,25.23,25.23,25.17,25.17,24200.0,18.4925,18.4925,18.4486,18.4486,24200.0
2013-06-04 10:20:00,25.16,25.16,25.12,25.15,12900.0,18.4412,18.4412,18.4119,18.4339,12900.0
2013-06-04 10:25:00,25.15,25.24,25.14,25.24,9200.0,18.4339,18.4999,18.4266,18.4999,9200.0
2013-06-04 10:30:00,25.24,25.25,25.22,25.22,40600.0,18.4999,18.5072,18.4852,18.4852,40600.0
2013-06-04 10:35:00,25.22,25.25,25.2,25.25,13600.0,18.4852,18.5072,18.4705,18.5072,13600.0
2013-06-04 10:40:00,25.25,25.25,25.2,25.23,24000.0,18.5072,18.5072,18.4705,18.4925,24000.0
2013-06-04 10:45:00,25.23,25.24,25.21,25.21,16200.0,18.4925,18.4999,18.4779,18.4779,16200.0
2013-06-04 10:50:00,25.22,25.22,25.15,25.18,18700.0,18.4852,18.4852,18.4339,18.4559,18700.0
2013-06-04 10:55:00,25.17,25.18,25.14,25.14,24800.0,18.4486,18.4559,18.4266,18.4266,24800.0
2013-06-04 11:00:00,25.15,25.17,25.13,25.15,19100.0,18.4339,18.4486,18.4192,18.4339,19100.0
2013-06-04 11:05:00,25.15,25.17,25.12,25.15,22500.0,18.4339,18.4486,18.4119,18.4339,22500.0
2013-06-04 11:10:00,25.16,25.21,25.16,25.2,14100.0,18.4412,18.4779,18.4412,18.4705,14100.0
2013-06-04 11:15:00,25.21,25.23,25.2,25.2,21300.0,18.4779,18.4925,18.4705,18.4705,21300.0
2013-06-04 11:20:00,25.21,25.22,25.19,25.21,16900.0,18.4779,18.4852,18.4632,18.4779,16900.0
2013-06-04 11:25:00,25.21,25.23,25.2,25.2,9100.0,18.4779,18.4925,18.4705,18.4705,9100.0
2013-06-04 11:30:00,25.2,25.21,25.19,25.2,13800.0,18.4705,18.4779,18.4632,18.4705,13800.0
2013-06-04 11:35:00,25.19,25.19,25.14,25.18,17600.0,18.4632,18.4632,18.4266,18.4559,17600.0
2013-06-04 11:40:00,25.18,25.2,25.17,25.2,12900.0,18.4559,18.4705,18.4486,18.4705,12900.0
2013-06-04 11:45:00,25.2,25.21,25.19,25.2,45300.0,18.4705,18.4779,18.4632,18.4705,45300.0
2013-06-04 11:50:00,25.21,25.22,25.2,25.21,9100.0,18.4779,18.4852,18.4705,18.4779,9100.0
2013-06-04 11:55:00,25.22,25.24,25.21,25.22,12900.0,18.4852,18.4999,18.4779,18.4852,12900.0
2013-06-04 12:00:00,25.22,25.22,25.19,25.2,60900.0,18.4852,18.4852,18.4632,18.4705,60900.0
2013-06-04 12:05:00,25.21,25.23,25.21,25.22,12700.0,18.4779,18.4925,18.4779,18.4852,12700.0
2013-06-04 12:10:00,25.22,25.23,25.2,25.2,31200.0,18.4852,18.4925,18.4705,18.4705,31200.0
2013-06-04 12:15:00,25.2,25.2,25.18,25.19,56800.0,18.4705,18.4705,18.4559,18.4632,56800.0
2013-06-04 12:20:00,25.2,25.2,25.16,25.16,14100.0,18.4705,18.4705,18.4412,18.4412,14100.0
2013-06-04 12:25:00,25.16,25.16,25.12,25.14,20500.0,18.4412,18.4412,18.4119,18.4266,20500.0
2013-06-04 12:30:00,25.14,25.17,25.14,25.17,12300.0,18.4266,18.4486,18.4266,18.4486,12300.0
2013-06-04 12:35:00,25.16,25.18,25.16,25.18,15500.0,18.4412,18.4559,18.4412,18.4559,15500.0
2013-06-04 12:40:00,25.17,25.18,25.16,25.16,12300.0,18.4486,18.4559,18.4412,18.4412,12300.0
2013-06-04 12:45:00,25.16,25.16,25.15,25.15,17700.0,18.4412,18.4412,18.4339,18.4339,17700.0
2013-06-04 12:50:00,25.15,25.18,25.15,25.18,18900.0,18.4339,18.4559,18.4339,18.4559,18900.0
2013-06-04 12:55:00,25.18,25.18,25.17,25.17,10300.0,18.4559,18.4559,18.4486,18.4486,10300.0
2013-06-04 13:00:00,25.16,25.17,25.15,25.15,9000.0,18.4412,18.4486,18.4339,18.4339,9000.0
2013-06-04 13:05:00,25.15,25.19,25.15,25.19,7300.0,18.4339,18.4632,18.4339,18.4632,7300.0
2013-06-04 13:10:00,25.19,25.19,25.16,25.18,16100.0,18.4632,18.4632,18.4412,18.4559,16100.0
2013-06-04 13:15:00,25.18,25.19,25.17,25.17,7200.0,18.4559,18.4632,18.4486,18.4486,7200.0
2013-06-04 13:20:00,25.17,25.19,25.16,25.18,47100.0,18.4486,18.4632,18.4412,18.4559,47100.0
2013-06-04 13:25:00,25.18,25.18,25.08,25.08,80500.0,18.4559,18.4559,18.3826,18.3826,80500.0
2013-06-04 13:30:00,25.08,25.09,25.05,25.07,30100.0,18.3826,18.3899,18.3606,18.3753,30100.0
2013-06-04 13:35:00,25.07,25.08,25.02,25.05,38900.0,18.3753,18.3826,18.3386,18.3606,38900.0
2013-06-04 13:40:00,25.05,25.07,25.05,25.06,13900.0,18.3606,18.3753,18.3606,18.3679,13900.0
2013-06-04 13:45:00,25.06,25.06,25.01,25.05,35700.0,18.3679,18.3679,18.3313,18.3606,35700.0
2013-06-04 13:50:00,25.05,25.07,25.03,25.04,23900.0,18.3606,18.3753,18.3459,18.3533,23900.0
2013-06-04 13:55:00,25.04,25.07,25.03,25.07,21900.0,18.3533,18.3753,18.3459,18.3753,21900.0
2013-06-04 14:00:00,25.06,25.07,25.02,25.03,28800.0,18.3679,18.3753,18.3386,18.3459,28800.0
2013-06-04 14:05:00,25.03,25.04,24.98,24.99,22300.0,18.3459,18.3533,18.3093,18.3166,22300.0
2013-06-04 14:10:00,24.99,25.01,24.97,25.01,26200.0,18.3166,18.3313,18.302,18.3313,26200.0
2013-06-04 14:15:00,25.01,25.03,25.0,25.03,9700.0,18.3313,18.3459,18.3239,18.3459,9700.0
2013-06-04 14:20:00,25.03,25.05,25.03,25.03,20700.0,18.3459,18.3606,18.3459,18.3459,20700.0
2013-06-04 14:25:00,25.02,25.06,25.02,25.05,21300.0,18.3386,18.3679,18.3386,18.3606,21300.0
2013-06-04 14:30:00,25.05,25.08,25.05,25.07,20300.0,18.3606,18.3826,18.3606,18.3753,20300.0
2013-06-04 14:35:00,25.06,25.07,25.04,25.06,25000.0,18.3679,18.3753,18.3533,18.3679,25000.0
2013-06-04 14:40:00,25.07,25.07,25.05,25.06,22300.0,18.3753,18.3753,18.3606,18.3679,22300.0
2013-06-04 14:45:00,25.05,25.07,25.05,25.06,13000.0,18.3606,18.3753,18.3606,18.3679,13000.0
2013-06-04 14:50:00,25.07,25.09,25.06,25.08,32400.0,18.3753,18.3899,18.3679,18.3826,32400.0
2013-06-04 14:55:00,25.09,25.09,25.03,25.05,29700.0,18.3899,18.3899,18.3459,18.3606,29700.0
2013-06-04 15:00:00,25.04,25.06,25.01,25.05,34500.0,18.3533,18.3679,18.3313,18.3606,34500.0
2013-06-04 15:05:00,25.05,25.11,25.04,25.07,27100.0,18.3606,18.4046,18.3533,18.3753,27100.0
2013-06-04 15:10:00,25.08,25.1,25.04,25.06,35800.0,18.3826,18.3972,18.3533,18.3679,35800.0
2013-06-04 15:15:00,25.06,25.06,25.03,25.05,21600.0,18.3679,18.3679,18.3459,18.3606,21600.0
2013-06-04 15:20:00,25.05,25.07,25.04,25.04,25100.0,18.3606,18.3753,18.3533,18.3533,25100.0
2013-06-04 15:25:00,25.04,25.08,25.04,25.06,27300.0,18.3533,18.3826,18.3533,18.3679,27300.0
2013-06-04 15:30:00,25.06,25.11,25.05,25.11,45500.0,18.3679,18.4046,18.3606,18.4046,45500.0
2013-06-04 15:35:00,25.11,25.12,25.1,25.12,21000.0,18.4046,18.4119,18.3972,18.4119,21000.0
2013-06-04 15:40:00,25.12,25.14,25.11,25.14,30900.0,18.4119,18.4266,18.4046,18.4266,30900.0
2013-06-04 15:45:00,25.15,25.15,25.09,25.1,38000.0,18.4339,18.4339,18.3899,18.3972,38000.0
2013-06-04 15:50:00,25.11,25.11,25.04,25.05,64800.0,18.4046,18.4046,18.3533,18.3606,64800.0
2013-06-04 15:55:00,25.05,25.09,25.01,25.01,157400.0,18.3606,18.3899,18.3313,18.3313,157400.0
2013-06-05 09:30:00,24.9,24.9,24.73,24.74,85200.0,18.2507,18.2507,18.126,18.1334,85200.0
2013-06-05 09:35:00,24.74,24.79,24.68,24.77,89500.0,18.1334,18.17,18.0894,18.1554,89500.0
2013-06-05 09:40:00,24.77,24.8,24.73,24.8,79600.0,18.1554,18.1774,18.126,18.1774,79600.0
2013-06-05 09:45:00,24.81,24.85,24.8,24.82,43700.0,18.1847,18.214,18.1774,18.192,43700.0
2013-06-05 09:50:00,24.81,24.84,24.78,24.78,71200.0,18.1847,18.2067,18.1627,18.1627,71200.0
2013-06-05 09:55:00,24.79,24.79,24.74,24.75,56000.0,18.17,18.17,18.1334,18.1407,56000.0
2013-06-05 10:00:00,24.76,24.84,24.74,24.83,57200.0,18.148,18.2067,18.1334,18.1993,57200.0
2013-06-05 10:05:00,24.83,24.85,24.78,24.79,70500.0,18.1993,18.214,18.1627,18.17,70500.0
2013-06-05 10:10:00,24.8,24.81,24.78,24.8,43000.0,18.1774,18.1847,18.1627,18.1774,43000.0
2013-06-05 10:15:00,24.8,24.84,24.78,24.79,111100.0,18.1774,18.2067,18.1627,18.17,111100.0
2013-06-05 10:20:00,24.78,24.81,24.77,24.78,55700.0,18.1627,18.1847,18.1554,18.1627,55700.0
2013-06-05 10:25:00,24.78,24.83,24.78,24.81,46300.0,18.1627,18.1993,18.1627,18.1847,46300.0
2013-06-05 10:30:00,24.81,24.81,24.78,24.79,36200.0,18.1847,18.1847,18.1627,18.17,36200.0
2013-06-05 10:35:00,24.8,24.87,24.8,24.84,158500.0,18.1774,18.2287,18.1774,18.2067,158500.0
2013-06-05 10:40:00,24.85,24.88,24.8,24.85,216300.0,18.214,18.236,18.1774,18.214,216300.0
2013-06-05 10:45:00,24.85,24.86,24.8,24.8,52500.0,18.214,18.2213,18.1774,18.1774,52500.0
2013-06-05 10:50:00,24.8,24.81,24.77,24.8,154600.0,18.1774,18.1847,18.1554,18.1774,154600.0
2013-06-05 10:55:00,24.8,24.81,24.77,24.78,74500.0,18.1774,18.1847,18.1554,18.1627,74500.0
2013-06-05 11:00:00,24.78,24.79,24.71,24.71,31700.0,18.1627,18.17,18.1114,18.1114,31700.0
2013-06-05 11:05:00,24.71,24.71,24.65,24.69,59300.0,18.1114,18.1114,18.0674,18.0967,59300.0
2013-06-05 11:10:00,24.68,24.69,24.65,24.66,29800.0,18.0894,18.0967,18.0674,18.0747,29800.0
2013-06-05 11:15:00,24.65,24.68,24.65,24.66,29500.0,18.0674,18.0894,18.0674,18.0747,29500.0
2013-06-05 11:20:00,24.66,24.67,24.62,24.66,31000.0,18.0747,18.0821,18.0454,18.0747,31000.0
2013-06-05 11:25:00,24.67,24.67,24.61,24.61,39300.0,18.0821,18.0821,18.0381,18.0381,39300.0
2013-06-05 11:30:00,24.61,24.64,24.59,24.62,34800.0,18.0381,18.0601,18.0234,18.0454,34800.0
2013-06-05 11:35:00,24.61,24.67,24.61,24.66,34300.0,18.0381,18.0821,18.0381,18.0747,34300.0
2013-06-05 11:40:00,24.66,24.67,24.64,24.64,24300.0,18.0747,18.0821,18.0601,18.0601,24300.0
2013-06-05 11:45:00,24.64,24.65,24.63,24.64,65900.0,18.0601,18.0674,18.0528,18.0601,65900.0
2013-06-05 11:50:00,24.65,24.65,24.61,24.61,40400.0,18.0674,18.0674,18.0381,18.0381,40400.0
2013-06-05 11:55:00,24.61,24.62,24.56,24.58,50300.0,18.0381,18.0454,18.0014,18.0161,50300.0
2013-06-05 12:00:00,24.58,24.58,24.54,24.57,37600.0,18.0161,18.0161,17.9868,18.0088,37600.0
2013-06-05 12:05:00,24.56,24.57,24.5,24.52,52300.0,18.0014,18.0088,17.9575,17.9721,52300.0
2013-06-05 12:10:00,24.52,24.52,24.48,24.48,60000.0,17.9721,17.9721,17.9428,17.9428,60000.0
2013-06-05 12:15:00,24.48,24.52,24.45,24.5,83300.0,17.9428,17.9721,17.9208,17.9575,83300.0
2013-06-05 12:20:00,24.51,24.55,24.51,24.55,36900.0,17.9648,17.9941,17.9648,17.9941,36900.0
2013-06-05 12:25:00,24.55,24.57,24.52,24.52,29200.0,17.9941,18.0088,17.9721,17.9721,29200.0
2013-06-05 12:30:00,24.52,24.52,24.5,24.5,28200.0,17.9721,17.9721,17.9575,17.9575,28200.0
2013-06-05 12:35:00,24.5,24.5,24.42,24.44,135200.0,17.9575,17.9575,17.8988,17.9135,135200.0
2013-06-05 12:40:00,24.45,24.46,24.44,24.46,25800.0,17.9208,17.9282,17.9135,17.9282,25800.0
2013-06-05 12:45:00,24.45,24.46,24.42,24.45,51000.0,17.9208,17.9282,17.8988,17.9208,51000.0
2013-06-05 12:50:00,24.46,24.49,24.45,24.49,31900.0,17.9282,17.9501,17.9208,17.9501,31900.0
2013-06-05 12:55:00,24.49,24.51,24.47,24.48,27400.0,17.9501,17.9648,17.9355,17.9428,27400.0
2013-06-05 13:00:00,24.48,24.53,24.46,24.52,45500.0,17.9428,17.9795,17.9282,17.9721,45500.0
2013-06-05 13:05:00,24.53,24.55,24.53,24.55,13700.0,17.9795,17.9941,17.9795,17.9941,13700.0
2013-06-05 13:10:00,24.55,24.57,24.55,24.55,27300.0,17.9941,18.0088,17.9941,17.9941,27300.0
2013-06-05 13:15:00,24.56,24.56,24.53,24.55,38200.0,18.0014,18.0014,17.9795,17.9941,38200.0
2013-06-05 13:20:00,24.55,24.55,24.53,24.55,21900.0,17.9941,17.9941,17.9795,17.9941,21900.0
2013-06-05 13:25:00,24.55,24.58,24.54,24.56,37300.0,17.9941,18.0161,17.9868,18.0014,37300.0
2013-06-05 13:30:00,24.57,24.6,24.55,24.59,41500.0,18.0088,18.0308,17.9941,18.0234,41500.0
2013-06-05 13:35:00,24.59,24.62,24.59,24.62,35900.0,18.0234,18.0454,18.0234,18.0454,35900.0
2013-06-05 13:40:00,24.62,24.65,24.61,24.63,46100.0,18.0454,18.0674,18.0381,18.0528,46100.0
2013-06-05 13:45:00,24.63,24.63,24.59,24.61,29200.0,18.0528,18.0528,18.0234,18.0381,29200.0
2013-06-05 13:50:00,24.6,24.61,24.59,24.59,28300.0,18.0308,18.0381,18.0234,18.0234,28300.0
2013-06-05 13:55:00,24.59,24.59,24.56,24.58,30900.0,18.0234,18.0234,18.0014,18.0161,30900.0
2013-06-05 14:00:00,24.57,24.62,24.57,24.61,62900.0,18.0088,18.0454,18.0088,18.0381,62900.0
2013-06-05 14:05:00,24.6,24.61,24.59,24.61,54300.0,18.0308,18.0381,18.0234,18.0381,54300.0
2013-06-05 14:10:00,24.61,24.62,24.57,24.57,43200.0,18.0381,18.0454,18.0088,18.0088,43200.0
2013-06-05 14:15:00,24.58,24.6,24.57,24.59,32000.0,18.0161,18.0308,18.0088,18.0234,32000.0
2013-06-05 14:20:00,24.59,24.59,24.54,24.55,43900.0,18.0234,18.0234,17.9868,17.9941,43900.0
2013-06-05 14:25:00,24.55,24.56,24.54,24.55,33600.0,17.9941,18.0014,17.9868,17.9941,33600.0
2013-06-05 14:30:00,24.54,24.55,24.52,24.55,40900.0,17.9868,17.9941,17.9721,17.9941,40900.0
2013-06-05 14:35:00,24.55,24.57,24.54,24.56,23200.0,17.9941,18.0088,17.9868,18.0014,23200.0
2013-06-05 14:40:00,24.56,24.58,24.55,24.58,34500.0,18.0014,18.0161,17.9941,18.0161,34500.0
2013-06-05 14:45:00,24.57,24.58,24.54,24.56,29300.0,18.0088,18.0161,17.9868,18.0014,29300.0
2013-06-05 14:50:00,24.56,24.58,24.54,24.54,33800.0,18.0014,18.0161,17.9868,17.9868,33800.0
2013-06-05 14:55:00,24.54,24.56,24.52,24.56,42800.0,17.9868,18.0014,17.9721,18.0014,42800.0
2013-06-05 15:00:00,24.55,24.57,24.53,24.53,62400.0,17.9941,18.0088,17.9795,17.9795,62400.0
2013-06-05 15:05:00,24.53,24.55,24.5,24.5,58900.0,17.9795,17.9941,17.9575,17.9575,58900.0
2013-06-05 15:10:00,24.51,24.55,24.49,24.55,52300.0,17.9648,17.9941,17.9501,17.9941,52300.0
2013-06-05 15:15:00,24.55,24.56,24.53,24.54,53300.0,17.9941,18.0014,17.9795,17.9868,53300.0
2013-06-05 15:20:00,24.54,24.54,24.5,24.53,71300.0,17.9868,17.9868,17.9575,17.9795,71300.0
2013-06-05 15:25:00,24.53,24.55,24.5,24.5,75700.0,17.9795,17.9941,17.9575,17.9575,75700.0
2013-06-05 15:30:00,24.5,24.53,24.49,24.52,88900.0,17.9575,17.9795,17.9501,17.9721,88900.0
2013-06-05 15:35:00,24.52,24.57,24.52,24.57,90100.0,17.9721,18.0088,17.9721,18.0088,90100.0
2013-06-05 15:40:00,24.57,24.57,24.54,24.55,94500.0,18.0088,18.0088,17.9868,17.9941,94500.0
2013-06-05 15:45:00,24.55,24.61,24.54,24.56,170300.0,17.9941,18.0381,17.9868,18.0014,170300.0
2013-06-05 15:50:00,24.55,24.56,24.53,24.54,118500.0,17.9941,18.0014,17.9795,17.9868,118500.0
2013-06-05 15:55:00,24.53,24.59,24.52,24.53,264100.0,17.9795,18.0234,17.9721,17.9795,264100.0
2013-06-06 09:30:00,24.55,25.72,24.48,24.64,75600.0,17.9941,18.8517,17.9428,18.0601,75600.0
2013-06-06 09:35:00,24.63,24.66,24.56,24.56,40800.0,18.0528,18.0747,18.0014,18.0014,40800.0
2013-06-06 09:40:00,24.56,24.6,24.54,24.57,31400.0,18.0014,18.0308,17.9868,18.0088,31400.0
2013-06-06 09:45:00,24.58,24.58,24.54,24.55,17800.0,18.0161,18.0161,17.9868,17.9941,17800.0
2013-06-06 09:50:00,24.57,24.59,24.55,24.57,29500.0,18.0088,18.0234,17.9941,18.0088,29500.0
2013-06-06 09:55:00,24.57,24.61,24.55,24.6,24200.0,18.0088,18.0381,17.9941,18.0308,24200.0
2013-06-06 10:00:00,24.61,24.66,24.56,24.56,32200.0,18.0381,18.0747,18.0014,18.0014,32200.0
2013-06-06 10:05:00,24.56,24.59,24.55,24.58,37100.0,18.0014,18.0234,17.9941,18.0161,37100.0
2013-06-06 10:10:00,24.57,24.58,24.51,24.51,25800.0,18.0088,18.0161,17.9648,17.9648,25800.0
2013-06-06 10:15:00,24.51,24.53,24.49,24.51,22500.0,17.9648,17.9795,17.9501,17.9648,22500.0
2013-06-06 10:20:00,24.52,24.58,24.52,24.54,33300.0,17.9721,18.0161,17.9721,17.9868,33300.0
2013-06-06 10:25:00,24.54,24.56,24.5,24.55,22800.0,17.9868,18.0014,17.9575,17.9941,22800.0
2013-06-06 10:30:00,24.55,24.6,24.55,24.59,26800.0,17.9941,18.0308,17.9941,18.0234,26800.0
2013-06-06 10:35:00,24.58,24.59,24.54,24.54,27200.0,18.0161,18.0234,17.9868,17.9868,27200.0
2013-06-06 10:40:00,24.54,24.6,24.52,24.59,27700.0,17.9868,18.0308,17.9721,18.0234,27700.0
2013-06-06 10:45:00,24.59,24.6,24.55,24.56,33800.0,18.0234,18.0308,17.9941,18.0014,33800.0
2013-06-06 10:50:00,24.56,24.58,24.53,24.57,28300.0,18.0014,18.0161,17.9795,18.0088,28300.0
2013-06-06 10:55:00,24.57,24.6,24.54,24.57,144800.0,18.0088,18.0308,17.9868,18.0088,144800.0
2013-06-06 11:00:00,24.58,24.58,24.53,24.53,67000.0,18.0161,18.0161,17.9795,17.9795,67000.0
2013-06-06 11:05:00,24.53,24.56,24.53,24.55,15800.0,17.9795,18.0014,17.9795,17.9941,15800.0
2013-06-06 11:10:00,24.55,24.56,24.52,24.52,50300.0,17.9941,18.0014,17.9721,17.9721,50300.0
2013-06-06 11:15:00,24.52,24.52,24.46,24.46,97900.0,17.9721,17.9721,17.9282,17.9282,97900.0
2013-06-06 11:20:00,24.46,24.48,24.43,24.46,28600.0,17.9282,17.9428,17.9062,17.9282,28600.0
2013-06-06 11:25:00,24.45,24.47,24.42,24.44,39300.0,17.9208,17.9355,17.8988,17.9135,39300.0
2013-06-06 11:30:00,24.45,24.45,24.42,24.45,46900.0,17.9208,17.9208,17.8988,17.9208,46900.0
2013-06-06 11:35:00,24.45,24.45,24.41,24.43,57300.0,17.9208,17.9208,17.8915,17.9062,57300.0
2013-06-06 11:40:00,24.43,24.46,24.42,24.46,56200.0,17.9062,17.9282,17.8988,17.9282,56200.0
2013-06-06 11:45:00,24.46,24.49,24.45,24.47,26800.0,17.9282,17.9501,17.9208,17.9355,26800.0
2013-06-06 11:50:00,24.47,24.48,24.43,24.45,21000.0,17.9355,17.9428,17.9062,17.9208,21000.0
2013-06-06 11:55:00,24.45,24.45,24.36,24.37,45600.0,17.9208,17.9208,17.8549,17.8622,45600.0
2013-06-06 12:00:00,24.36,24.38,24.34,24.34,32400.0,17.8549,17.8695,17.8402,17.8402,32400.0
2013-06-06 12:05:00,24.35,24.37,24.3,24.31,31000.0,17.8475,17.8622,17.8109,17.8182,31000.0
2013-06-06 12:10:00,24.32,24.33,24.3,24.31,17200.0,17.8255,17.8329,17.8109,17.8182,17200.0
2013-06-06 12:15:00,24.31,24.31,24.25,24.26,92700.0,17.8182,17.8182,17.7742,17.7816,92700.0
2013-06-06 12:20:00,24.26,24.29,24.25,24.26,33200.0,17.7816,17.8035,17.7742,17.7816,33200.0
2013-06-06 12:25:00,24.25,24.25,24.19,24.24,45400.0,17.7742,17.7742,17.7303,17.7669,45400.0
2013-06-06 12:30:00,24.25,24.3,24.22,24.3,32800.0,17.7742,17.8109,17.7522,17.8109,32800.0
2013-06-06 12:35:00,24.3,24.34,24.29,24.29,36100.0,17.8109,17.8402,17.8035,17.8035,36100.0
2013-06-06 12:40:00,24.29,24.3,24.27,24.3,24800.0,17.8035,17.8109,17.7889,17.8109,24800.0
2013-06-06 12:45:00,24.3,24.3,24.24,24.26,18600.0,17.8109,17.8109,17.7669,17.7816,18600.0
2013-06-06 12:50:00,24.27,24.27,24.21,24.23,25300.0,17.7889,17.7889,17.7449,17.7596,25300.0
2013-06-06 12:55:00,24.23,24.25,24.21,24.23,23100.0,17.7596,17.7742,17.7449,17.7596,23100.0
2013-06-06 13:00:00,24.23,24.25,24.21,24.23,70300.0,17.7596,17.7742,17.7449,17.7596,70300.0
2013-06-06 13:05:00,24.23,24.31,24.23,24.3,29800.0,17.7596,17.8182,17.7596,17.8109,29800.0
2013-06-06 13:10:00,24.3,24.33,24.28,24.33,34700.0,17.8109,17.8329,17.7962,17.8329,34700.0
2013-06-06 13:15:00,24.32,24.35,24.32,24.34,15800.0,17.8255,17.8475,17.8255,17.8402,15800.0
2013-06-06 13:20:00,24.34,24.34,24.27,24.27,26500.0,17.8402,17.8402,17.7889,17.7889,26500.0
2013-06-06 13:25:00,24.27,24.29,24.24,24.29,40000.0,17.7889,17.8035,17.7669,17.8035,40000.0
2013-06-06 13:30:00,24.29,24.33,24.29,24.33,11800.0,17.8035,17.8329,17.8035,17.8329,11800.0
2013-06-06 13:35:00,24.33,24.35,24.33,24.33,27100.0,17.8329,17.8475,17.8329,17.8329,27100.0
2013-06-06 13:40:00,24.33,24.34,24.31,24.34,23000.0,17.8329,17.8402,17.8182,17.8402,23000.0
2013-06-06 13:45:00,24.34,24.38,24.34,24.38,25700.0,17.8402,17.8695,17.8402,17.8695,25700.0
2013-06-06 13:50:00,24.38,24.4,24.37,24.39,16600.0,17.8695,17.8842,17.8622,17.8768,16600.0
2013-06-06 13:55:00,24.4,24.4,24.36,24.39,25600.0,17.8842,17.8842,17.8549,17.8768,25600.0
2013-06-06 14:00:00,24.38,24.39,24.34,24.35,24500.0,17.8695,17.8768,17.8402,17.8475,24500.0
2013-06-06 14:05:00,24.35,24.38,24.35,24.36,21800.0,17.8475,17.8695,17.8475,17.8549,21800.0
2013-06-06 14:10:00,24.36,24.41,24.36,24.37,25600.0,17.8549,17.8915,17.8549,17.8622,25600.0
2013-06-06 14:15:00,24.37,24.38,24.35,24.36,20800.0,17.8622,17.8695,17.8475,17.8549,20800.0
2013-06-06 14:20:00,24.36,24.38,24.35,24.37,20200.0,17.8549,17.8695,17.8475,17.8622,20200.0
2013-06-06 14:25:00,24.38,24.42,24.38,24.42,28100.0,17.8695,17.8988,17.8695,17.8988,28100.0
2013-06-06 14:30:00,24.42,24.42,24.37,24.39,32000.0,17.8988,17.8988,17.8622,17.8768,32000.0
2013-06-06 14:35:00,24.38,24.39,24.33,24.35,25600.0,17.8695,17.8768,17.8329,17.8475,25600.0
2013-06-06 14:40:00,24.36,24.4,24.36,24.39,16300.0,17.8549,17.8842,17.8549,17.8768,16300.0
2013-06-06 14:45:00,24.39,24.42,24.37,24.41,23500.0,17.8768,17.8988,17.8622,17.8915,23500.0
2013-06-06 14:50:00,24.4,24.44,24.39,24.41,44300.0,17.8842,17.9135,17.8768,17.8915,44300.0
2013-06-06 14:55:00,24.41,24.43,24.38,24.38,27000.0,17.8915,17.9062,17.8695,17.8695,27000.0
2013-06-06 15:00:00,24.39,24.39,24.37,24.37,31400.0,17.8768,17.8768,17.8622,17.8622,31400.0
2013-06-06 15:05:00,24.38,24.39,24.37,24.38,40500.0,17.8695,17.8768,17.8622,17.8695,40500.0
2013-06-06 15:10:00,24.38,24.4,24.36,24.39,50100.0,17.8695,17.8842,17.8549,17.8768,50100.0
2013-06-06 15:15:00,24.39,24.4,24.37,24.37,34100.0,17.8768,17.8842,17.8622,17.8622,34100.0
2013-06-06 15:20:00,24.37,24.4,24.37,24.39,40300.0,17.8622,17.8842,17.8622,17.8768,40300.0
2013-06-06 15:25:00,24.4,24.42,24.38,24.41,94300.0,17.8842,17.8988,17.8695,17.8915,94300.0
2013-06-06 15:30:00,24.4,24.44,24.4,24.44,78300.0,17.8842,17.9135,17.8842,17.9135,78300.0
2013-06-06 15:35:00,24.44,24.45,24.39,24.39,55100.0,17.9135,17.9208,17.8768,17.8768,55100.0
2013-06-06 15:40:00,24.4,24.42,24.39,24.41,63000.0,17.8842,17.8988,17.8768,17.8915,63000.0
2013-06-06 15:45:00,24.41,24.43,24.4,24.41,73900.0,17.8915,17.9062,17.8842,17.8915,73900.0
2013-06-06 15:50:00,24.41,24.44,24.41,24.44,106700.0,17.8915,17.9135,17.8915,17.9135,106700.0
2013-06-06 15:55:00,24.44,24.49,24.43,24.49,244500.0,17.9135,17.9501,17.9062,17.9501,244500.0
2013-06-07 09:30:00,24.56,24.68,24.52,24.55,122900.0,18.0014,18.0894,17.9721,17.9941,122900.0
2013-06-07 09:35:00,24.55,24.56,24.5,24.55,74100.0,17.9941,18.0014,17.9575,17.9941,74100.0
2013-06-07 09:40:00,24.54,24.54,24.49,24.51,50100.0,17.9868,17.9868,17.9501,17.9648,50100.0
2013-06-07 09:45:00,24.52,24.54,24.51,24.53,29500.0,17.9721,17.9868,17.9648,17.9795,29500.0
2013-06-07 09:50:00,24.53,24.57,24.51,24.55,71100.0,17.9795,18.0088,17.9648,17.9941,71100.0
2013-06-07 09:55:00,24.56,24.57,24.53,24.56,51800.0,18.0014,18.0088,17.9795,18.0014,51800.0
2013-06-07 10:00:00,24.56,24.59,24.55,24.58,114500.0,18.0014,18.0234,17.9941,18.0161,114500.0
2013-06-07 10:05:00,24.57,24.6,24.55,24.58,77400.0,18.0088,18.0308,17.9941,18.0161,77400.0
2013-06-07 10:10:00,24.59,24.61,24.58,24.59,81600.0,18.0234,18.0381,18.0161,18.0234,81600.0
2013-06-07 10:15:00,24.59,24.66,24.59,24.63,67700.0,18.0234,18.0747,18.0234,18.0528,67700.0
2013-06-07 10:20:00,24.64,24.68,24.64,24.66,50900.0,18.0601,18.0894,18.0601,18.0747,50900.0
2013-06-07 10:25:00,24.67,24.7,24.65,24.65,70100.0,18.0821,18.1041,18.0674,18.0674,70100.0
2013-06-07 10:30:00,24.65,24.66,24.6,24.64,67300.0,18.0674,18.0747,18.0308,18.0601,67300.0
2013-06-07 10:35:00,24.63,24.65,24.6,24.6,66300.0,18.0528,18.0674,18.0308,18.0308,66300.0
2013-06-07 10:40:00,24.6,24.62,24.58,24.6,57800.0,18.0308,18.0454,18.0161,18.0308,57800.0
2013-06-07 10:45:00,24.59,24.62,24.58,24.61,54400.0,18.0234,18.0454,18.0161,18.0381,54400.0
2013-06-07 10:50:00,24.59,24.6,24.54,24.55,37900.0,18.0234,18.0308,17.9868,17.9941,37900.0
2013-06-07 10:55:00,24.54,24.6,24.54,24.6,40200.0,17.9868,18.0308,17.9868,18.0308,40200.0
2013-06-07 11:00:00,24.6,24.61,24.59,24.6,42100.0,18.0308,18.0381,18.0234,18.0308,42100.0
2013-06-07 11:05:00,24.6,24.63,24.59,24.63,30000.0,18.0308,18.0528,18.0234,18.0528,30000.0
2013-06-07 11:10:00,24.63,24.63,24.6,24.61,31900.0,18.0528,18.0528,18.0308,18.0381,31900.0
2013-06-07 11:15:00,24.6,24.62,24.58,24.62,56000.0,18.0308,18.0454,18.0161,18.0454,56000.0
2013-06-07 11:20:00,24.62,24.66,24.62,24.63,69100.0,18.0454,18.0747,18.0454,18.0528,69100.0
2013-06-07 11:25:00,24.63,24.65,24.62,24.62,35900.0,18.0528,18.0674,18.0454,18.0454,35900.0
2013-06-07 11:30:00,24.62,24.64,24.62,24.62,62800.0,18.0454,18.0601,18.0454,18.0454,62800.0
2013-06-07 11:35:00,24.62,24.63,24.59,24.6,36400.0,18.0454,18.0528,18.0234,18.0308,36400.0
2013-06-07 11:40:00,24.6,24.65,24.59,24.65,49800.0,18.0308,18.0674,18.0234,18.0674,49800.0
2013-06-07 11:45:00,24.65,24.65,24.6,24.63,40500.0,18.0674,18.0674,18.0308,18.0528,40500.0
2013-06-07 11:50:00,24.63,24.65,24.62,24.65,36200.0,18.0528,18.0674,18.0454,18.0674,36200.0
2013-06-07 11:55:00,24.64,24.65,24.62,24.64,39300.0,18.0601,18.0674,18.0454,18.0601,39300.0
2013-06-07 12:00:00,24.64,24.65,24.6,24.62,41600.0,18.0601,18.0674,18.0308,18.0454,41600.0
2013-06-07 12:05:00,24.62,24.62,24.61,24.62,31100.0,18.0454,18.0454,18.0381,18.0454,31100.0
2013-06-07 12:10:00,24.62,24.64,24.61,24.64,42600.0,18.0454,18.0601,18.0381,18.0601,42600.0
2013-06-07 12:15:00,24.65,24.68,24.64,24.68,20600.0,18.0674,18.0894,18.0601,18.0894,20600.0
2013-06-07 12:20:00,24.68,24.72,24.68,24.72,14700.0,18.0894,18.1187,18.0894,18.1187,14700.0
2013-06-07 12:25:00,24.72,24.73,24.7,24.73,25400.0,18.1187,18.126,18.1041,18.126,25400.0
2013-06-07 12:30:00,24.73,24.74,24.72,24.73,22300.0,18.126,18.1334,18.1187,18.126,22300.0
2013-06-07 12:35:00,24.72,24.74,24.72,24.74,21400.0,18.1187,18.1334,18.1187,18.1334,21400.0
2013-06-07 12:40:00,24.74,24.75,24.72,24.73,34400.0,18.1334,18.1407,18.1187,18.126,34400.0
2013-06-07 12:45:00,24.73,24.74,24.68,24.71,40800.0,18.126,18.1334,18.0894,18.1114,40800.0
2013-06-07 12:50:00,24.7,24.73,24.7,24.72,42200.0,18.1041,18.126,18.1041,18.1187,42200.0
2013-06-07 12:55:00,24.72,24.72,24.69,24.7,65300.0,18.1187,18.1187,18.0967,18.1041,65300.0
2013-06-07 13:00:00,24.71,24.73,24.7,24.72,17500.0,18.1114,18.126,18.1041,18.1187,17500.0
2013-06-07 13:05:00,24.72,24.73,24.72,24.72,26000.0,18.1187,18.126,18.1187,18.1187,26000.0
2013-06-07 13:10:00,24.73,24.73,24.72,24.73,28700.0,18.126,18.126,18.1187,18.126,28700.0
2013-06-07 13:15:00,24.73,24.73,24.69,24.7,44500.0,18.126,18.126,18.0967,18.1041,44500.0
2013-06-07 13:20:00,24.69,24.7,24.68,24.68,26700.0,18.0967,18.1041,18.0894,18.0894,26700.0
2013-06-07 13:25:00,24.68,24.7,24.67,24.69,23900.0,18.0894,18.1041,18.0821,18.0967,23900.0
2013-06-07 13:30:00,24.7,24.71,24.69,24.69,33800.0,18.1041,18.1114,18.0967,18.0967,33800.0
2013-06-07 13:35:00,24.7,24.71,24.69,24.7,52400.0,18.1041,18.1114,18.0967,18.1041,52400.0
2013-06-07 13:40:00,24.7,24.71,24.66,24.66,28500.0,18.1041,18.1114,18.0747,18.0747,28500.0
2013-06-07 13:45:00,24.66,24.7,24.66,24.7,24700.0,18.0747,18.1041,18.0747,18.1041,24700.0
2013-06-07 13:50:00,24.7,24.71,24.69,24.7,54200.0,18.1041,18.1114,18.0967,18.1041,54200.0
2013-06-07 13:55:00,24.71,24.71,24.68,24.68,39700.0,18.1114,18.1114,18.0894,18.0894,39700.0
2013-06-07 14:00:00,24.68,24.7,24.66,24.7,34100.0,18.0894,18.1041,18.0747,18.1041,34100.0
2013-06-07 14:05:00,24.7,24.7,24.67,24.69,22600.0,18.1041,18.1041,18.0821,18.0967,22600.0
2013-06-07 14:10:00,24.69,24.7,24.68,24.68,19100.0,18.0967,18.1041,18.0894,18.0894,19100.0
2013-06-07 14:15:00,24.69,24.69,24.68,24.69,16600.0,18.0967,18.0967,18.0894,18.0967,16600.0
2013-06-07 14:20:00,24.69,24.69,24.64,24.64,39800.0,18.0967,18.0967,18.0601,18.0601,39800.0
2013-06-07 14:25:00,24.64,24.66,24.64,24.66,18400.0,18.0601,18.0747,18.0601,18.0747,18400.0
2013-06-07 14:30:00,24.66,24.67,24.64,24.66,56900.0,18.0747,18.0821,18.0601,18.0747,56900.0
2013-06-07 14:35:00,24.67,24.67,24.65,24.66,22900.0,18.0821,18.0821,18.0674,18.0747,22900.0
2013-06-07 14:40:00,24.66,24.67,24.63,24.66,28700.0,18.0747,18.0821,18.0528,18.0747,28700.0
2013-06-07 14:45:00,24.67,24.69,24.64,24.69,39600.0,18.0821,18.0967,18.0601,18.0967,39600.0
2013-06-07 14:50:00,24.69,24.74,24.69,24.74,32500.0,18.0967,18.1334,18.0967,18.1334,32500.0
2013-06-07 14:55:00,24.74,24.77,24.73,24.76,32900.0,18.1334,18.1554,18.126,18.148,32900.0
2013-06-07 15:00:00,24.76,24.76,24.71,24.73,30900.0,18.148,18.148,18.1114,18.126,30900.0
2013-06-07 15:05:00,24.73,24.74,24.71,24.72,44000.0,18.126,18.1334,18.1114,18.1187,44000.0
2013-06-07 15:10:00,24.72,24.74,24.7,24.71,67600.0,18.1187,18.1334,18.1041,18.1114,67600.0
2013-06-07 15:15:00,24.71,24.73,24.7,24.71,89800.0,18.1114,18.126,18.1041,18.1114,89800.0
2013-06-07 15:20:00,24.7,24.73,24.7,24.71,113300.0,18.1041,18.126,18.1041,18.1114,113300.0
2013-06-07 15:25:00,24.71,24.71,24.71,24.71,47900.0,18.1114,18.1114,18.1114,18.1114,47900.0
2013-06-07 15:30:00,24.71,24.72,24.7,24.71,48100.0,18.1114,18.1187,18.1041,18.1114,48100.0
2013-06-07 15:35:00,24.72,24.73,24.72,24.73,28300.0,18.1187,18.126,18.1187,18.126,28300.0
2013-06-07 15:40:00,24.73,24.76,24.72,24.76,49400.0,18.126,18.148,18.1187,18.148,49400.0
2013-06-07 15:45:00,24.76,24.79,24.74,24.79,93700.0,18.148,18.17,18.1334,18.17,93700.0
2013-06-07 15:50:00,24.79,24.79,24.77,24.79,82800.0,18.17,18.17,18.1554,18.17,82800.0
2013-06-07 15:55:00,24.79,24.83,24.79,24.8,247700.0,18.17,18.1993,18.17,18.1774,247700.0
2013-06-10 09:30:00,24.83,24.88,24.81,24.81,48500.0,18.1993,18.236,18.1847,18.1847,48500.0
2013-06-10 09:35:00,24.81,24.81,24.74,24.74,32000.0,18.1847,18.1847,18.1334,18.1334,32000.0
2013-06-10 09:40:00,24.74,24.74,24.69,24.71,30300.0,18.1334,18.1334,18.0967,18.1114,30300.0
2013-06-10 09:45:00,24.71,24.75,24.68,24.75,40000.0,18.1114,18.1407,18.0894,18.1407,40000.0
2013-06-10 09:50:00,24.75,24.8,24.73,24.75,33400.0,18.1407,18.1774,18.126,18.1407,33400.0
2013-06-10 09:55:00,24.76,24.78,24.75,24.75,40700.0,18.148,18.1627,18.1407,18.1407,40700.0
2013-06-10 10:00:00,24.74,24.74,24.67,24.67,53600.0,18.1334,18.1334,18.0821,18.0821,53600.0
2013-06-10 10:05:00,24.66,24.7,24.65,24.7,41000.0,18.0747,18.1041,18.0674,18.1041,41000.0
2013-06-10 10:10:00,24.7,24.7,24.65,24.67,51500.0,18.1041,18.1041,18.0674,18.0821,51500.0
2013-06-10 10:15:00,24.67,24.69,24.66,24.68,28400.0,18.0821,18.0967,18.0747,18.0894,28400.0
2013-06-10 10:20:00,24.69,24.76,24.68,24.76,30100.0,18.0967,18.148,18.0894,18.148,30100.0
2013-06-10 10:25:00,24.76,24.77,24.75,24.76,44700.0,18.148,18.1554,18.1407,18.148,44700.0
2013-06-10 10:30:00,24.77,24.78,24.74,24.78,35500.0,18.1554,18.1627,18.1334,18.1627,35500.0
2013-06-10 10:35:00,24.78,24.81,24.78,24.79,47100.0,18.1627,18.1847,18.1627,18.17,47100.0
2013-06-10 10:40:00,24.79,24.81,24.78,24.81,53600.0,18.17,18.1847,18.1627,18.1847,53600.0
2013-06-10 10:45:00,24.81,24.81,24.77,24.77,35400.0,18.1847,18.1847,18.1554,18.1554,35400.0
2013-06-10 10:50:00,24.78,24.81,24.77,24.77,38200.0,18.1627,18.1847,18.1554,18.1554,38200.0
2013-06-10 10:55:00,24.77,24.78,24.75,24.77,23300.0,18.1554,18.1627,18.1407,18.1554,23300.0
2013-06-10 11:00:00,24.78,24.8,24.76,24.76,37500.0,18.1627,18.1774,18.148,18.148,37500.0
2013-06-10 11:05:00,24.76,24.78,24.75,24.76,37500.0,18.148,18.1627,18.1407,18.148,37500.0
2013-06-10 11:10:00,24.77,24.8,24.77,24.79,31800.0,18.1554,18.1774,18.1554,18.17,31800.0
2013-06-10 11:15:00,24.79,24.8,24.76,24.79,26600.0,18.17,18.1774,18.148,18.17,26600.0
2013-06-10 11:20:00,24.79,24.81,24.79,24.81,19500.0,18.17,18.1847,18.17,18.1847,19500.0
2013-06-10 11:25:00,24.81,24.82,24.78,24.79,57100.0,18.1847,18.192,18.1627,18.17,57100.0
2013-06-10 11:30:00,24.79,24.8,24.77,24.79,22100.0,18.17,18.1774,18.1554,18.17,22100.0
2013-06-10 11:35:00,24.8,24.8,24.77,24.77,22700.0,18.1774,18.1774,18.1554,18.1554,22700.0
2013-06-10 11:40:00,24.77,24.79,24.77,24.78,16700.0,18.1554,18.17,18.1554,18.1627,16700.0
2013-06-10 11:45:00,24.79,24.8,24.77,24.78,16400.0,18.17,18.1774,18.1554,18.1627,16400.0
2013-06-10 11:50:00,24.77,24.77,24.74,24.77,22800.0,18.1554,18.1554,18.1334,18.1554,22800.0
2013-06-10 11:55:00,24.77,24.78,24.76,24.76,21000.0,18.1554,18.1627,18.148,18.148,21000.0
2013-06-10 12:00:00,24.77,24.79,24.76,24.79,19200.0,18.1554,18.17,18.148,18.17,19200.0
2013-06-10 12:05:00,24.8,24.81,24.78,24.78,28700.0,18.1774,18.1847,18.1627,18.1627,28700.0
2013-06-10 12:10:00,24.78,24.81,24.78,24.8,49900.0,18.1627,18.1847,18.1627,18.1774,49900.0
2013-06-10 12:15:00,24.8,24.81,24.79,24.8,28000.0,18.1774,18.1847,18.17,18.1774,28000.0
2013-06-10 12:20:00,24.81,24.81,24.78,24.78,39400.0,18.1847,18.1847,18.1627,18.1627,39400.0
2013-06-10 12:25:00,24.78,24.79,24.76,24.77,14400.0,18.1627,18.17,18.148,18.1554,14400.0
2013-06-10 12:30:00,24.78,24.8,24.77,24.78,18600.0,18.1627,18.1774,18.1554,18.1627,18600.0
2013-06-10 12:35:00,24.78,24.79,24.76,24.76,14700.0,18.1627,18.17,18.148,18.148,14700.0
2013-06-10 12:40:00,24.76,24.76,24.73,24.74,21900.0,18.148,18.148,18.126,18.1334,21900.0
2013-06-10 12:45:00,24.74,24.74,24.72,24.74,16700.0,18.1334,18.1334,18.1187,18.1334,16700.0
2013-06-10 12:50:00,24.73,24.73,24.71,24.73,26800.0,18.126,18.126,18.1114,18.126,26800.0
2013-06-10 12:55:00,24.72,24.74,24.72,24.73,27300.0,18.1187,18.1334,18.1187,18.126,27300.0
2013-06-10 13:00:00,24.72,24.74,24.71,24.73,23000.0,18.1187,18.1334,18.1114,18.126,23000.0
2013-06-10 13:05:00,24.73,24.75,24.72,24.74,12600.0,18.126,18.1407,18.1187,18.1334,12600.0
2013-06-10 13:10:00,24.74,24.75,24.73,24.74,17300.0,18.1334,18.1407,18.126,18.1334,17300.0
2013-06-10 13:15:00,24.73,24.77,24.73,24.77,28800.0,18.126,18.1554,18.126,18.1554,28800.0
2013-06-10 13:20:00,24.77,24.79,24.77,24.77,26000.0,18.1554,18.17,18.1554,18.1554,26000.0
2013-06-10 13:25:00,24.77,24.79,24.77,24.79,13000.0,18.1554,18.17,18.1554,18.17,13000.0
2013-06-10 13:30:00,24.78,24.79,24.76,24.76,22000.0,18.1627,18.17,18.148,18.148,22000.0
2013-06-10 13:35:00,24.76,24.79,24.75,24.79,17900.0,18.148,18.17,18.1407,18.17,17900.0
2013-06-10 13:40:00,24.78,24.81,24.77,24.79,41000.0,18.1627,18.1847,18.1554,18.17,41000.0
2013-06-10 13:45:00,24.79,24.8,24.78,24.79,16400.0,18.17,18.1774,18.1627,18.17,16400.0
2013-06-10 13:50:00,24.8,24.8,24.78,24.8,15900.0,18.1774,18.1774,18.1627,18.1774,15900.0
2013-06-10 13:55:00,24.8,24.8,24.78,24.8,47100.0,18.1774,18.1774,18.1627,18.1774,47100.0
2013-06-10 14:00:00,24.8,24.8,24.79,24.8,21000.0,18.1774,18.1774,18.17,18.1774,21000.0
2013-06-10 14:05:00,24.8,24.81,24.79,24.8,37700.0,18.1774,18.1847,18.17,18.1774,37700.0
2013-06-10 14:10:00,24.79,24.8,24.76,24.77,25900.0,18.17,18.1774,18.148,18.1554,25900.0
2013-06-10 14:15:00,24.78,24.78,24.76,24.77,18300.0,18.1627,18.1627,18.148,18.1554,18300.0
2013-06-10 14:20:00,24.76,24.77,24.76,24.77,3200.0,18.148,18.1554,18.148,18.1554,3200.0
2013-06-10 14:25:00,24.77,24.79,24.77,24.79,20100.0,18.1554,18.17,18.1554,18.17,20100.0
2013-06-10 14:30:00,24.79,24.8,24.78,24.78,21900.0,18.17,18.1774,18.1627,18.1627,21900.0
2013-06-10 14:35:00,24.78,24.79,24.76,24.78,31200.0,18.1627,18.17,18.148,18.1627,31200.0
2013-06-10 14:40:00,24.77,24.78,24.76,24.77,18500.0,18.1554,18.1627,18.148,18.1554,18500.0
2013-06-10 14:45:00,24.77,24.8,24.77,24.8,25000.0,18.1554,18.1774,18.1554,18.1774,25000.0
2013-06-10 14:50:00,24.8,24.8,24.79,24.8,30400.0,18.1774,18.1774,18.17,18.1774,30400.0
2013-06-10 14:55:00,24.8,24.81,24.79,24.8,27800.0,18.1774,18.1847,18.17,18.1774,27800.0
2013-06-10 15:00:00,24.8,24.8,24.77,24.8,32000.0,18.1774,18.1774,18.1554,18.1774,32000.0
2013-06-10 15:05:00,24.8,24.81,24.78,24.8,62200.0,18.1774,18.1847,18.1627,18.1774,62200.0
2013-06-10 15:10:00,24.8,24.81,24.79,24.81,33600.0,18.1774,18.1847,18.17,18.1847,33600.0
2013-06-10 15:15:00,24.8,24.81,24.79,24.79,35400.0,18.1774,18.1847,18.17,18.17,35400.0
2013-06-10 15:20:00,24.79,24.8,24.78,24.8,31500.0,18.17,18.1774,18.1627,18.1774,31500.0
2013-06-10 15:25:00,24.8,24.81,24.79,24.81,46500.0,18.1774,18.1847,18.17,18.1847,46500.0
2013-06-10 15:30:00,24.8,24.81,24.79,24.81,52900.0,18.1774,18.1847,18.17,18.1847,52900.0
2013-06-10 15:35:00,24.8,24.81,24.8,24.81,24300.0,18.1774,18.1847,18.1774,18.1847,24300.0
2013-06-10 15:40:00,24.8,24.81,24.79,24.8,54100.0,18.1774,18.1847,18.17,18.1774,54100.0
2013-06-10 15:45:00,24.8,24.81,24.78,24.8,93100.0,18.1774,18.1847,18.1627,18.1774,93100.0
2013-06-10 15:50:00,24.8,24.8,24.77,24.78,142600.0,18.1774,18.1774,18.1554,18.1627,142600.0
2013-06-10 15:55:00,24.78,24.8,24.77,24.77,235600.0,18.1627,18.1774,18.1554,18.1554,235600.0
2013-06-11 09:30:00,24.59,24.66,24.49,24.53,85100.0,18.0234,18.0747,17.9501,17.9795,85100.0
2013-06-11 09:35:00,24.52,24.57,24.52,24.56,68900.0,17.9721,18.0088,17.9721,18.0014,68900.0
2013-06-11 09:40:00,24.57,24.62,24.55,24.61,66900.0,18.0088,18.0454,17.9941,18.0381,66900.0
2013-06-11 09:45:00,24.6,24.69,24.6,24.68,71900.0,18.0308,18.0967,18.0308,18.0894,71900.0
2013-06-11 09:50:00,24.66,24.69,24.63,24.63,71700.0,18.0747,18.0967,18.0528,18.0528,71700.0
2013-06-11 09:55:00,24.64,24.67,24.64,24.64,41700.0,18.0601,18.0821,18.0601,18.0601,41700.0
2013-06-11 10:00:00,24.65,24.66,24.62,24.64,35900.0,18.0674,18.0747,18.0454,18.0601,35900.0
2013-06-11 10:05:00,24.63,24.67,24.61,24.64,36900.0,18.0528,18.0821,18.0381,18.0601,36900.0
2013-06-11 10:10:00,24.64,24.67,24.6,24.67,42400.0,18.0601,18.0821,18.0308,18.0821,42400.0
2013-06-11 10:15:00,24.67,24.71,24.64,24.7,43700.0,18.0821,18.1114,18.0601,18.1041,43700.0
2013-06-11 10:20:00,24.7,24.75,24.66,24.75,45100.0,18.1041,18.1407,18.0747,18.1407,45100.0
2013-06-11 10:25:00,24.75,24.82,24.75,24.81,75100.0,18.1407,18.192,18.1407,18.1847,75100.0
2013-06-11 10:30:00,24.81,24.87,24.81,24.84,59800.0,18.1847,18.2287,18.1847,18.2067,59800.0
2013-06-11 10:35:00,24.84,24.89,24.83,24.88,63800.0,18.2067,18.2433,18.1993,18.236,63800.0
2013-06-11 10:40:00,24.89,24.92,24.85,24.91,55700.0,18.2433,18.2653,18.214,18.258,55700.0
2013-06-11 10:45:00,24.9,24.9,24.81,24.81,33800.0,18.2507,18.2507,18.1847,18.1847,33800.0
2013-06-11 10:50:00,24.82,24.82,24.77,24.79,31100.0,18.192,18.192,18.1554,18.17,31100.0
2013-06-11 10:55:00,24.79,24.84,24.77,24.8,40800.0,18.17,18.2067,18.1554,18.1774,40800.0
2013-06-11 11:00:00,24.81,24.82,24.79,24.79,26700.0,18.1847,18.192,18.17,18.17,26700.0
2013-06-11 11:05:00,24.8,24.8,24.77,24.78,16700.0,18.1774,18.1774,18.1554,18.1627,16700.0
2013-06-11 11:10:00,24.79,24.82,24.79,24.79,20100.0,18.17,18.192,18.17,18.17,20100.0
2013-06-11 11:15:00,24.79,24.82,24.79,24.81,26800.0,18.17,18.192,18.17,18.1847,26800.0
2013-06-11 11:20:00,24.81,24.82,24.78,24.8,16200.0,18.1847,18.192,18.1627,18.1774,16200.0
2013-06-11 11:25:00,24.81,24.86,24.81,24.86,26100.0,18.1847,18.2213,18.1847,18.2213,26100.0
2013-06-11 11:30:00,24.86,24.88,24.86,24.86,22000.0,18.2213,18.236,18.2213,18.2213,22000.0
2013-06-11 11:35:00,24.86,24.88,24.84,24.84,9100.0,18.2213,18.236,18.2067,18.2067,9100.0
2013-06-11 11:40:00,24.84,24.85,24.83,24.84,17100.0,18.2067,18.214,18.1993,18.2067,17100.0
2013-06-11 11:45:00,24.84,24.85,24.83,24.84,24500.0,18.2067,18.214,18.1993,18.2067,24500.0
2013-06-11 11:50:00,24.84,24.85,24.79,24.79,11800.0,18.2067,18.214,18.17,18.17,11800.0
2013-06-11 11:55:00,24.8,24.81,24.79,24.81,20000.0,18.1774,18.1847,18.17,18.1847,20000.0
2013-06-11 12:00:00,24.8,24.81,24.8,24.81,13500.0,18.1774,18.1847,18.1774,18.1847,13500.0
2013-06-11 12:05:00,24.82,24.82,24.8,24.81,19400.0,18.192,18.192,18.1774,18.1847,19400.0
2013-06-11 12:10:00,24.81,24.82,24.8,24.8,24500.0,18.1847,18.192,18.1774,18.1774,24500.0
2013-06-11 12:15:00,24.8,24.8,24.78,24.79,14000.0,18.1774,18.1774,18.1627,18.17,14000.0
2013-06-11 12:20:00,24.79,24.8,24.79,24.79,16900.0,18.17,18.1774,18.17,18.17,16900.0
2013-06-11 12:25:00,24.79,24.81,24.79,24.81,12500.0,18.17,18.1847,18.17,18.1847,12500.0
2013-06-11 12:30:00,24.81,24.81,24.78,24.79,10000.0,18.1847,18.1847,18.1627,18.17,10000.0
2013-06-11 12:35:00,24.79,24.81,24.79,24.81,28000.0,18.17,18.1847,18.17,18.1847,28000.0
2013-06-11 12:40:00,24.81,24.82,24.8,24.81,34900.0,18.1847,18.192,18.1774,18.1847,34900.0
2013-06-11 12:45:00,24.8,24.81,24.79,24.8,33900.0,18.1774,18.1847,18.17,18.1774,33900.0
2013-06-11 12:50:00,24.8,24.81,24.8,24.8,33400.0,18.1774,18.1847,18.1774,18.1774,33400.0
2013-06-11 12:55:00,24.81,24.82,24.8,24.81,27400.0,18.1847,18.192,18.1774,18.1847,27400.0
2013-06-11 13:00:00,24.81,24.83,24.8,24.83,33400.0,18.1847,18.1993,18.1774,18.1993,33400.0
2013-06-11 13:05:00,24.82,24.84,24.82,24.82,73300.0,18.192,18.2067,18.192,18.192,73300.0
2013-06-11 13:10:00,24.82,24.84,24.81,24.82,34200.0,18.192,18.2067,18.1847,18.192,34200.0
2013-06-11 13:15:00,24.81,24.82,24.78,24.79,38900.0,18.1847,18.192,18.1627,18.17,38900.0
2013-06-11 13:20:00,24.8,24.8,24.76,24.78,33500.0,18.1774,18.1774,18.148,18.1627,33500.0
2013-06-11 13:25:00,24.79,24.8,24.74,24.74,39100.0,18.17,18.1774,18.1334,18.1334,39100.0
2013-06-11 13:30:00,24.75,24.75,24.71,24.71,49600.0,18.1407,18.1407,18.1114,18.1114,49600.0
2013-06-11 13:35:00,24.71,24.73,24.69,24.73,56500.0,18.1114,18.126,18.0967,18.126,56500.0
2013-06-11 13:40:00,24.73,24.73,24.69,24.73,25000.0,18.126,18.126,18.0967,18.126,25000.0
2013-06-11 13:45:00,24.73,24.75,24.72,24.75,18800.0,18.126,18.1407,18.1187,18.1407,18800.0
2013-06-11 13:50:00,24.74,24.77,24.74,24.75,30300.0,18.1334,18.1554,18.1334,18.1407,30300.0
2013-06-11 13:55:00,24.74,24.76,24.72,24.72,17600.0,18.1334,18.148,18.1187,18.1187,17600.0
2013-06-11 14:00:00,24.71,24.75,24.71,24.73,26400.0,18.1114,18.1407,18.1114,18.126,26400.0
2013-06-11 14:05:00,24.73,24.74,24.7,24.73,25600.0,18.126,18.1334,18.1041,18.126,25600.0
2013-06-11 14:10:00,24.73,24.74,24.7,24.73,25900.0,18.126,18.1334,18.1041,18.126,25900.0
2013-06-11 14:15:00,24.73,24.76,24.72,24.73,56300.0,18.126,18.148,18.1187,18.126,56300.0
2013-06-11 14:20:00,24.73,24.75,24.73,24.74,23000.0,18.126,18.1407,18.126,18.1334,23000.0
2013-06-11 14:25:00,24.74,24.74,24.71,24.74,24000.0,18.1334,18.1334,18.1114,18.1334,24000.0
2013-06-11 14:30:00,24.75,24.75,24.71,24.73,29500.0,18.1407,18.1407,18.1114,18.126,29500.0
2013-06-11 14:35:00,24.74,24.76,24.73,24.76,20000.0,18.1334,18.148,18.126,18.148,20000.0
2013-06-11 14:40:00,24.76,24.78,24.75,24.75,64200.0,18.148,18.1627,18.1407,18.1407,64200.0
2013-06-11 14:45:00,24.75,24.75,24.72,24.73,37200.0,18.1407,18.1407,18.1187,18.126,37200.0
2013-06-11 14:50:00,24.74,24.74,24.7,24.7,44800.0,18.1334,18.1334,18.1041,18.1041,44800.0
2013-06-11 14:55:00,24.7,24.76,24.7,24.75,18900.0,18.1041,18.148,18.1041,18.1407,18900.0
2013-06-11 15:00:00,24.75,24.78,24.72,24.73,38900.0,18.1407,18.1627,18.1187,18.126,38900.0
2013-06-11 15:05:00,24.73,24.75,24.72,24.72,21100.0,18.126,18.1407,18.1187,18.1187,21100.0
2013-06-11 15:10:00,24.72,24.73,24.71,24.73,18400.0,18.1187,18.126,18.1114,18.126,18400.0
2013-06-11 15:15:00,24.74,24.75,24.72,24.74,24600.0,18.1334,18.1407,18.1187,18.1334,24600.0
2013-06-11 15:20:00,24.74,24.76,24.72,24.76,42700.0,18.1334,18.148,18.1187,18.148,42700.0
2013-06-11 15:25:00,24.76,24.77,24.71,24.71,27300.0,18.148,18.1554,18.1114,18.1114,27300.0
2013-06-11 15:30:00,24.71,24.72,24.7,24.7,50800.0,18.1114,18.1187,18.1041,18.1041,50800.0
2013-06-11 15:35:00,24.71,24.72,24.67,24.67,45400.0,18.1114,18.1187,18.0821,18.0821,45400.0
2013-06-11 15:40:00,24.68,24.7,24.65,24.65,93500.0,18.0894,18.1041,18.0674,18.0674,93500.0
2013-06-11 15:45:00,24.65,24.66,24.63,24.65,87000.0,18.0674,18.0747,18.0528,18.0674,87000.0
2013-06-11 15:50:00,24.64,24.65,24.62,24.62,82600.0,18.0601,18.0674,18.0454,18.0454,82600.0
2013-06-11 15:55:00,24.62,24.64,24.61,24.63,353900.0,18.0454,18.0601,18.0381,18.0528,353900.0
2013-06-12 09:30:00,24.83,25.31,24.75,24.79,25600.0,18.1993,18.5512,18.1407,18.17,25600.0
2013-06-12 09:35:00,24.8,24.86,24.79,24.85,93600.0,18.1774,18.2213,18.17,18.214,93600.0
2013-06-12 09:40:00,24.85,24.91,24.84,24.85,58700.0,18.214,18.258,18.2067,18.214,58700.0
2013-06-12 09:45:00,24.86,24.88,24.83,24.87,45900.0,18.2213,18.236,18.1993,18.2287,45900.0
2013-06-12 09:50:00,24.87,24.87,24.86,24.86,37100.0,18.2287,18.2287,18.2213,18.2213,37100.0
2013-06-12 09:55:00,24.87,24.91,24.85,24.85,40700.0,18.2287,18.258,18.214,18.214,40700.0
2013-06-12 10:00:00,24.85,24.86,24.82,24.85,34500.0,18.214,18.2213,18.192,18.214,34500.0
2013-06-12 10:05:00,24.84,24.87,24.83,24.83,57300.0,18.2067,18.2287,18.1993,18.1993,57300.0
2013-06-12 10:10:00,24.82,24.85,24.76,24.85,36700.0,18.192,18.214,18.148,18.214,36700.0
2013-06-12 10:15:00,24.85,24.85,24.8,24.82,15800.0,18.214,18.214,18.1774,18.192,15800.0
2013-06-12 10:20:00,24.82,24.87,24.82,24.85,28200.0,18.192,18.2287,18.192,18.214,28200.0
2013-06-12 10:25:00,24.85,24.88,24.85,24.85,44300.0,18.214,18.236,18.214,18.214,44300.0
2013-06-12 10:30:00,24.86,24.87,24.81,24.81,43900.0,18.2213,18.2287,18.1847,18.1847,43900.0
2013-06-12 10:35:00,24.82,24.84,24.81,24.83,31600.0,18.192,18.2067,18.1847,18.1993,31600.0
2013-06-12 10:40:00,24.81,24.85,24.78,24.81,35100.0,18.1847,18.214,18.1627,18.1847,35100.0
2013-06-12 10:45:00,24.81,24.81,24.71,24.71,147300.0,18.1847,18.1847,18.1114,18.1114,147300.0
2013-06-12 10:50:00,24.71,24.77,24.7,24.75,35500.0,18.1114,18.1554,18.1041,18.1407,35500.0
2013-06-12 10:55:00,24.75,24.76,24.73,24.76,26600.0,18.1407,18.148,18.126,18.148,26600.0
2013-06-12 11:00:00,24.76,24.77,24.73,24.75,39400.0,18.148,18.1554,18.126,18.1407,39400.0
2013-06-12 11:05:00,24.75,24.79,24.73,24.79,23400.0,18.1407,18.17,18.126,18.17,23400.0
2013-06-12 11:10:00,24.78,24.79,24.74,24.75,18000.0,18.1627,18.17,18.1334,18.1407,18000.0
2013-06-12 11:15:00,24.74,24.75,24.71,24.75,23100.0,18.1334,18.1407,18.1114,18.1407,23100.0
2013-06-12 11:20:00,24.75,24.78,24.75,24.76,25500.0,18.1407,18.1627,18.1407,18.148,25500.0
2013-06-12 11:25:00,24.76,24.77,24.74,24.77,23100.0,18.148,18.1554,18.1334,18.1554,23100.0
2013-06-12 11:30:00,24.77,24.8,24.76,24.8,37600.0,18.1554,18.1774,18.148,18.1774,37600.0
2013-06-12 11:35:00,24.8,24.84,24.8,24.81,42800.0,18.1774,18.2067,18.1774,18.1847,42800.0
2013-06-12 11:40:00,24.82,24.83,24.79,24.8,117200.0,18.192,18.1993,18.17,18.1774,117200.0
2013-06-12 11:45:00,24.8,24.8,24.75,24.76,80000.0,18.1774,18.1774,18.1407,18.148,80000.0
2013-06-12 11:50:00,24.76,24.77,24.72,24.74,94100.0,18.148,18.1554,18.1187,18.1334,94100.0
2013-06-12 11:55:00,24.73,24.75,24.72,24.74,53500.0,18.126,18.1407,18.1187,18.1334,53500.0
2013-06-12 12:00:00,24.74,24.75,24.71,24.75,18600.0,18.1334,18.1407,18.1114,18.1407,18600.0
2013-06-12 12:05:00,24.75,24.76,24.73,24.73,19300.0,18.1407,18.148,18.126,18.126,19300.0
2013-06-12 12:10:00,24.73,24.73,24.69,24.7,28900.0,18.126,18.126,18.0967,18.1041,28900.0
2013-06-12 12:15:00,24.7,24.71,24.68,24.7,37700.0,18.1041,18.1114,18.0894,18.1041,37700.0
2013-06-12 12:20:00,24.7,24.71,24.68,24.7,21300.0,18.1041,18.1114,18.0894,18.1041,21300.0
2013-06-12 12:25:00,24.7,24.71,24.69,24.69,15100.0,18.1041,18.1114,18.0967,18.0967,15100.0
2013-06-12 12:30:00,24.68,24.74,24.68,24.72,29700.0,18.0894,18.1334,18.0894,18.1187,29700.0
2013-06-12 12:35:00,24.73,24.74,24.71,24.71,44500.0,18.126,18.1334,18.1114,18.1114,44500.0
2013-06-12 12:40:00,24.71,24.75,24.69,24.75,36300.0,18.1114,18.1407,18.0967,18.1407,36300.0
2013-06-12 12:45:00,24.74,24.76,24.73,24.75,15900.0,18.1334,18.148,18.126,18.1407,15900.0
2013-06-12 12:50:00,24.76,24.76,24.75,24.76,7500.0,18.148,18.148,18.1407,18.148,7500.0
2013-06-12 12:55:00,24.76,24.78,24.75,24.78,26600.0,18.148,18.1627,18.1407,18.1627,26600.0
2013-06-12 13:00:00,24.78,24.79,24.77,24.77,18500.0,18.1627,18.17,18.1554,18.1554,18500.0
2013-06-12 13:05:00,24.77,24.79,24.76,24.78,26300.0,18.1554,18.17,18.148,18.1627,26300.0
2013-06-12 13:10:00,24.78,24.78,24.76,24.76,14800.0,18.1627,18.1627,18.148,18.148,14800.0
2013-06-12 13:15:00,24.76,24.78,24.76,24.77,12100.0,18.148,18.1627,18.148,18.1554,12100.0
2013-06-12 13:20:00,24.76,24.77,24.75,24.75,29700.0,18.148,18.1554,18.1407,18.1407,29700.0
2013-06-12 13:25:00,24.74,24.77,24.74,24.76,25400.0,18.1334,18.1554,18.1334,18.148,25400.0
2013-06-12 13:30:00,24.77,24.78,24.75,24.75,27500.0,18.1554,18.1627,18.1407,18.1407,27500.0
2013-06-12 13:35:00,24.74,24.76,24.72,24.72,13000.0,18.1334,18.148,18.1187,18.1187,13000.0
2013-06-12 13:40:00,24.72,24.74,24.7,24.74,25300.0,18.1187,18.1334,18.1041,18.1334,25300.0
2013-06-12 13:45:00,24.74,24.75,24.73,24.75,23000.0,18.1334,18.1407,18.126,18.1407,23000.0
2013-06-12 13:50:00,24.74,24.77,24.73,24.75,27000.0,18.1334,18.1554,18.126,18.1407,27000.0
2013-06-12 13:55:00,24.76,24.76,24.74,24.75,31100.0,18.148,18.148,18.1334,18.1407,31100.0
2013-06-12 14:00:00,24.75,24.75,24.72,24.73,23700.0,18.1407,18.1407,18.1187,18.126,23700.0
2013-06-12 14:05:00,24.74,24.75,24.72,24.73,22000.0,18.1334,18.1407,18.1187,18.126,22000.0
2013-06-12 14:10:00,24.74,24.74,24.68,24.69,40900.0,18.1334,18.1334,18.0894,18.0967,40900.0
2013-06-12 14:15:00,24.69,24.7,24.65,24.66,34400.0,18.0967,18.1041,18.0674,18.0747,34400.0
2013-06-12 14:20:00,24.67,24.69,24.66,24.67,43300.0,18.0821,18.0967,18.0747,18.0821,43300.0
2013-06-12 14:25:00,24.67,24.68,24.64,24.64,48200.0,18.0821,18.0894,18.0601,18.0601,48200.0
2013-06-12 14:30:00,24.64,24.66,24.61,24.64,48400.0,18.0601,18.0747,18.0381,18.0601,48400.0
2013-06-12 14:35:00,24.64,24.66,24.63,24.66,21500.0,18.0601,18.0747,18.0528,18.0747,21500.0
2013-06-12 14:40:00,24.66,24.69,24.66,24.69,13500.0,18.0747,18.0967,18.0747,18.0967,13500.0
2013-06-12 14:45:00,24.69,24.69,24.66,24.67,38900.0,18.0967,18.0967,18.0747,18.0821,38900.0
2013-06-12 14:50:00,24.68,24.69,24.64,24.67,31800.0,18.0894,18.0967,18.0601,18.0821,31800.0
2013-06-12 14:55:00,24.66,24.69,24.64,24.69,27200.0,18.0747,18.0967,18.0601,18.0967,27200.0
2013-06-12 15:00:00,24.69,24.69,24.63,24.65,34700.0,18.0967,18.0967,18.0528,18.0674,34700.0
2013-06-12 15:05:00,24.64,24.66,24.62,24.64,41500.0,18.0601,18.0747,18.0454,18.0601,41500.0
2013-06-12 15:10:00,24.64,24.67,24.63,24.66,31400.0,18.0601,18.0821,18.0528,18.0747,31400.0
2013-06-12 15:15:00,24.66,24.67,24.62,24.63,34800.0,18.0747,18.0821,18.0454,18.0528,34800.0
2013-06-12 15:20:00,24.63,24.67,24.62,24.66,44200.0,18.0528,18.0821,18.0454,18.0747,44200.0
2013-06-12 15:25:00,24.65,24.68,24.65,24.68,26600.0,18.0674,18.0894,18.0674,18.0894,26600.0
2013-06-12 15:30:00,24.68,24.68,24.64,24.64,62200.0,18.0894,18.0894,18.0601,18.0601,62200.0
2013-06-12 15:35:00,24.64,24.67,24.64,24.65,33200.0,18.0601,18.0821,18.0601,18.0674,33200.0
2013-06-12 15:40:00,24.65,24.66,24.64,24.65,29900.0,18.0674,18.0747,18.0601,18.0674,29900.0
2013-06-12 15:45:00,24.65,24.68,24.64,24.67,93800.0,18.0674,18.0894,18.0601,18.0821,93800.0
2013-06-12 15:50:00,24.67,24.69,24.67,24.67,105600.0,18.0821,18.0967,18.0821,18.0821,105600.0
2013-06-12 15:55:00,24.67,24.68,24.65,24.66,168600.0,18.0821,18.0894,18.0674,18.0747,168600.0
2013-06-13 09:30:00,24.6,24.67,24.57,24.58,17800.0,18.0308,18.0821,18.0088,18.0161,17800.0
2013-06-13 09:35:00,24.56,24.56,24.5,24.55,7000.0,18.0014,18.0014,17.9575,17.9941,7000.0
2013-06-13 09:40:00,24.54,24.65,24.54,24.63,25200.0,17.9868,18.0674,17.9868,18.0528,25200.0
2013-06-13 09:45:00,24.63,24.64,24.56,24.6,16200.0,18.0528,18.0601,18.0014,18.0308,16200.0
2013-06-13 09:50:00,24.59,24.71,24.59,24.71,62600.0,18.0234,18.1114,18.0234,18.1114,62600.0
2013-06-13 09:55:00,24.7,24.81,24.69,24.8,62600.0,18.1041,18.1847,18.0967,18.1774,62600.0
2013-06-13 10:00:00,24.8,24.81,24.74,24.76,23900.0,18.1774,18.1847,18.1334,18.148,23900.0
2013-06-13 10:05:00,24.76,24.76,24.71,24.72,24700.0,18.148,18.148,18.1114,18.1187,24700.0
2013-06-13 10:10:00,24.72,24.72,24.68,24.68,21400.0,18.1187,18.1187,18.0894,18.0894,21400.0
2013-06-13 10:15:00,24.68,24.69,24.66,24.68,21600.0,18.0894,18.0967,18.0747,18.0894,21600.0
2013-06-13 10:20:00,24.68,24.71,24.63,24.64,37200.0,18.0894,18.1114,18.0528,18.0601,37200.0
2013-06-13 10:25:00,24.64,24.68,24.62,24.65,52100.0,18.0601,18.0894,18.0454,18.0674,52100.0
2013-06-13 10:30:00,24.66,24.7,24.65,24.68,47800.0,18.0747,18.1041,18.0674,18.0894,47800.0
2013-06-13 10:35:00,24.67,24.76,24.66,24.73,58300.0,18.0821,18.148,18.0747,18.126,58300.0
2013-06-13 10:40:00,24.73,24.74,24.7,24.74,12700.0,18.126,18.1334,18.1041,18.1334,12700.0
2013-06-13 10:45:00,24.74,24.75,24.72,24.72,28800.0,18.1334,18.1407,18.1187,18.1187,28800.0
2013-06-13 10:50:00,24.72,24.75,24.72,24.73,42100.0,18.1187,18.1407,18.1187,18.126,42100.0
2013-06-13 10:55:00,24.73,24.75,24.73,24.74,9500.0,18.126,18.1407,18.126,18.1334,9500.0
2013-06-13 11:00:00,24.74,24.75,24.74,24.75,42200.0,18.1334,18.1407,18.1334,18.1407,42200.0
2013-06-13 11:05:00,24.74,24.77,24.72,24.73,24100.0,18.1334,18.1554,18.1187,18.126,24100.0
2013-06-13 11:10:00,24.74,24.76,24.73,24.74,14000.0,18.1334,18.148,18.126,18.1334,14000.0
2013-06-13 11:15:00,24.73,24.75,24.71,24.75,15800.0,18.126,18.1407,18.1114,18.1407,15800.0
2013-06-13 11:20:00,24.75,24.75,24.73,24.75,12800.0,18.1407,18.1407,18.126,18.1407,12800.0
2013-06-13 11:25:00,24.75,24.75,24.73,24.74,17900.0,18.1407,18.1407,18.126,18.1334,17900.0
2013-06-13 11:30:00,24.73,24.73,24.69,24.71,14400.0,18.126,18.126,18.0967,18.1114,14400.0
2013-06-13 11:35:00,24.7,24.74,24.7,24.73,25100.0,18.1041,18.1334,18.1041,18.126,25100.0
2013-06-13 11:40:00,24.73,24.75,24.73,24.75,17000.0,18.126,18.1407,18.126,18.1407,17000.0
2013-06-13 11:45:00,24.75,24.75,24.73,24.73,11300.0,18.1407,18.1407,18.126,18.126,11300.0
2013-06-13 11:50:00,24.73,24.76,24.73,24.73,27900.0,18.126,18.148,18.126,18.126,27900.0
2013-06-13 11:55:00,24.73,24.75,24.72,24.74,21700.0,18.126,18.1407,18.1187,18.1334,21700.0
2013-06-13 12:00:00,24.75,24.76,24.74,24.74,42400.0,18.1407,18.148,18.1334,18.1334,42400.0
2013-06-13 12:05:00,24.74,24.76,24.74,24.75,14900.0,18.1334,18.148,18.1334,18.1407,14900.0
2013-06-13 12:10:00,24.75,24.75,24.71,24.72,423100.0,18.1407,18.1407,18.1114,18.1187,423100.0
2013-06-13 12:15:00,24.71,24.72,24.7,24.7,16400.0,18.1114,18.1187,18.1041,18.1041,16400.0
2013-06-13 12:20:00,24.71,24.71,24.68,24.68,21100.0,18.1114,18.1114,18.0894,18.0894,21100.0
2013-06-13 12:25:00,24.68,24.69,24.67,24.68,23600.0,18.0894,18.0967,18.0821,18.0894,23600.0
2013-06-13 12:30:00,24.68,24.69,24.68,24.69,14600.0,18.0894,18.0967,18.0894,18.0967,14600.0
2013-06-13 12:35:00,24.69,24.72,24.69,24.71,14000.0,18.0967,18.1187,18.0967,18.1114,14000.0
2013-06-13 12:40:00,24.72,24.75,24.71,24.75,15100.0,18.1187,18.1407,18.1114,18.1407,15100.0
2013-06-13 12:45:00,24.75,24.76,24.73,24.74,34800.0,18.1407,18.148,18.126,18.1334,34800.0
2013-06-13 12:50:00,24.75,24.76,24.74,24.75,50200.0,18.1407,18.148,18.1334,18.1407,50200.0
2013-06-13 12:55:00,24.75,24.77,24.74,24.77,39700.0,18.1407,18.1554,18.1334,18.1554,39700.0
2013-06-13 13:00:00,24.77,24.77,24.74,24.75,26900.0,18.1554,18.1554,18.1334,18.1407,26900.0
2013-06-13 13:05:00,24.74,24.75,24.72,24.74,23300.0,18.1334,18.1407,18.1187,18.1334,23300.0
2013-06-13 13:10:00,24.75,24.76,24.74,24.74,22800.0,18.1407,18.148,18.1334,18.1334,22800.0
2013-06-13 13:15:00,24.74,24.75,24.74,24.74,27200.0,18.1334,18.1407,18.1334,18.1334,27200.0
2013-06-13 13:20:00,24.74,24.74,24.72,24.73,17100.0,18.1334,18.1334,18.1187,18.126,17100.0
2013-06-13 13:25:00,24.73,24.74,24.73,24.73,6600.0,18.126,18.1334,18.126,18.126,6600.0
2013-06-13 13:30:00,24.74,24.75,24.73,24.75,45100.0,18.1334,18.1407,18.126,18.1407,45100.0
2013-06-13 13:35:00,24.75,24.75,24.72,24.73,17200.0,18.1407,18.1407,18.1187,18.126,17200.0
2013-06-13 13:40:00,24.73,24.73,24.72,24.73,11100.0,18.126,18.126,18.1187,18.126,11100.0
2013-06-13 13:45:00,24.73,24.73,24.7,24.72,16500.0,18.126,18.126,18.1041,18.1187,16500.0
2013-06-13 13:50:00,24.72,24.74,24.71,24.73,13100.0,18.1187,18.1334,18.1114,18.126,13100.0
2013-06-13 13:55:00,24.73,24.74,24.72,24.73,11000.0,18.126,18.1334,18.1187,18.126,11000.0
2013-06-13 14:00:00,24.73,24.76,24.73,24.75,66900.0,18.126,18.148,18.126,18.1407,66900.0
2013-06-13 14:05:00,24.75,24.76,24.72,24.72,56600.0,18.1407,18.148,18.1187,18.1187,56600.0
2013-06-13 14:10:00,24.73,24.74,24.73,24.74,16700.0,18.126,18.1334,18.126,18.1334,16700.0
2013-06-13 14:15:00,24.73,24.75,24.73,24.75,37200.0,18.126,18.1407,18.126,18.1407,37200.0
2013-06-13 14:20:00,24.75,24.76,24.74,24.74,65300.0,18.1407,18.148,18.1334,18.1334,65300.0
2013-06-13 14:25:00,24.74,24.75,24.74,24.75,47200.0,18.1334,18.1407,18.1334,18.1407,47200.0
2013-06-13 14:30:00,24.75,24.77,24.73,24.73,56700.0,18.1407,18.1554,18.126,18.126,56700.0
2013-06-13 14:35:00,24.73,24.77,24.73,24.75,213000.0,18.126,18.1554,18.126,18.1407,213000.0
2013-06-13 14:40:00,24.75,24.76,24.73,24.75,29000.0,18.1407,18.148,18.126,18.1407,29000.0
2013-06-13 14:45:00,24.75,24.75,24.73,24.73,29000.0,18.1407,18.1407,18.126,18.126,29000.0
2013-06-13 14:50:00,24.73,24.75,24.73,24.74,42000.0,18.126,18.1407,18.126,18.1334,42000.0
2013-06-13 14:55:00,24.74,24.74,24.73,24.74,39500.0,18.1334,18.1334,18.126,18.1334,39500.0
2013-06-13 15:00:00,24.74,24.75,24.73,24.75,55000.0,18.1334,18.1407,18.126,18.1407,55000.0
2013-06-13 15:05:00,24.75,24.76,24.75,24.75,74500.0,18.1407,18.148,18.1407,18.1407,74500.0
2013-06-13 15:10:00,24.75,24.76,24.73,24.76,157800.0,18.1407,18.148,18.126,18.148,157800.0
2013-06-13 15:15:00,24.76,24.8,24.74,24.75,79100.0,18.148,18.1774,18.1334,18.1407,79100.0
2013-06-13 15:20:00,24.75,24.76,24.74,24.75,43200.0,18.1407,18.148,18.1334,18.1407,43200.0
2013-06-13 15:25:00,24.75,24.78,24.74,24.77,47100.0,18.1407,18.1627,18.1334,18.1554,47100.0
2013-06-13 15:30:00,24.78,24.79,24.77,24.79,36600.0,18.1627,18.17,18.1554,18.17,36600.0
2013-06-13 15:35:00,24.79,24.82,24.77,24.8,66900.0,18.17,18.192,18.1554,18.1774,66900.0
2013-06-13 15:40:00,24.8,24.83,24.8,24.82,80700.0,18.1774,18.1993,18.1774,18.192,80700.0
2013-06-13 15:45:00,24.83,24.87,24.82,24.83,70400.0,18.1993,18.2287,18.192,18.1993,70400.0
2013-06-13 15:50:00,24.83,24.83,24.82,24.82,61600.0,18.1993,18.1993,18.192,18.192,61600.0
2013-06-13 15:55:00,24.82,24.84,24.8,24.83,212600.0,18.192,18.2067,18.1774,18.1993,212600.0
2013-06-14 09:30:00,24.75,24.84,24.75,24.76,23500.0,18.1407,18.2067,18.1407,18.148,23500.0
2013-06-14 09:35:00,24.77,24.8,24.74,24.74,18400.0,18.1554,18.1774,18.1334,18.1334,18400.0
2013-06-14 09:40:00,24.74,24.8,24.74,24.77,17600.0,18.1334,18.1774,18.1334,18.1554,17600.0
2013-06-14 09:45:00,24.77,24.8,24.77,24.8,30500.0,18.1554,18.1774,18.1554,18.1774,30500.0
2013-06-14 09:50:00,24.8,24.8,24.78,24.8,30800.0,18.1774,18.1774,18.1627,18.1774,30800.0
2013-06-14 09:55:00,24.8,24.8,24.8,24.8,59200.0,18.1774,18.1774,18.1774,18.1774,59200.0
2013-06-14 10:00:00,24.8,24.8,24.79,24.8,75200.0,18.1774,18.1774,18.17,18.1774,75200.0
2013-06-14 10:05:00,24.8,24.8,24.8,24.8,16100.0,18.1774,18.1774,18.1774,18.1774,16100.0
2013-06-14 10:10:00,24.8,24.8,24.77,24.78,49200.0,18.1774,18.1774,18.1554,18.1627,49200.0
2013-06-14 10:15:00,24.79,24.82,24.77,24.82,64200.0,18.17,18.192,18.1554,18.192,64200.0
2013-06-14 10:20:00,24.82,24.83,24.79,24.79,60000.0,18.192,18.1993,18.17,18.17,60000.0
2013-06-14 10:25:00,24.8,24.81,24.75,24.76,24100.0,18.1774,18.1847,18.1407,18.148,24100.0
2013-06-14 10:30:00,24.76,24.8,24.76,24.8,30800.0,18.148,18.1774,18.148,18.1774,30800.0
2013-06-14 10:35:00,24.8,24.81,24.75,24.76,51900.0,18.1774,18.1847,18.1407,18.148,51900.0
2013-06-14 10:40:00,24.76,24.79,24.75,24.79,21800.0,18.148,18.17,18.1407,18.17,21800.0
2013-06-14 10:45:00,24.79,24.8,24.76,24.76,21300.0,18.17,18.1774,18.148,18.148,21300.0
2013-06-14 10:50:00,24.76,24.77,24.73,24.75,46600.0,18.148,18.1554,18.126,18.1407,46600.0
2013-06-14 10:55:00,24.75,24.77,24.73,24.76,42700.0,18.1407,18.1554,18.126,18.148,42700.0
2013-06-14 11:00:00,24.76,24.78,24.73,24.78,17900.0,18.148,18.1627,18.126,18.1627,17900.0
2013-06-14 11:05:00,24.78,24.8,24.77,24.79,41400.0,18.1627,18.1774,18.1554,18.17,41400.0
2013-06-14 11:10:00,24.78,24.8,24.78,24.8,9100.0,18.1627,18.1774,18.1627,18.1774,9100.0
2013-06-14 11:15:00,24.8,24.8,24.79,24.79,14300.0,18.1774,18.1774,18.17,18.17,14300.0
2013-06-14 11:20:00,24.79,24.8,24.78,24.8,35800.0,18.17,18.1774,18.1627,18.1774,35800.0
2013-06-14 11:25:00,24.8,24.8,24.78,24.8,27600.0,18.1774,18.1774,18.1627,18.1774,27600.0
2013-06-14 11:30:00,24.8,24.8,24.78,24.8,30100.0,18.1774,18.1774,18.1627,18.1774,30100.0
2013-06-14 11:35:00,24.8,24.8,24.79,24.8,60800.0,18.1774,18.1774,18.17,18.1774,60800.0
2013-06-14 11:40:00,24.79,24.8,24.74,24.74,17900.0,18.17,18.1774,18.1334,18.1334,17900.0
2013-06-14 11:45:00,24.75,24.76,24.72,24.74,24100.0,18.1407,18.148,18.1187,18.1334,24100.0
2013-06-14 11:50:00,24.74,24.76,24.73,24.76,8800.0,18.1334,18.148,18.126,18.148,8800.0
2013-06-14 11:55:00,24.76,24.78,24.76,24.76,25900.0,18.148,18.1627,18.148,18.148,25900.0
2013-06-14 12:00:00,24.76,24.76,24.72,24.73,9800.0,18.148,18.148,18.1187,18.126,9800.0
2013-06-14 12:05:00,24.75,24.76,24.72,24.76,10400.0,18.1407,18.148,18.1187,18.148,10400.0
2013-06-14 12:10:00,24.75,24.77,24.75,24.76,5800.0,18.1407,18.1554,18.1407,18.148,5800.0
2013-06-14 12:15:00,24.75,24.76,24.73,24.75,11800.0,18.1407,18.148,18.126,18.1407,11800.0
2013-06-14 12:20:00,24.74,24.76,24.74,24.75,11300.0,18.1334,18.148,18.1334,18.1407,11300.0
2013-06-14 12:25:00,24.75,24.77,24.75,24.75,13400.0,18.1407,18.1554,18.1407,18.1407,13400.0
2013-06-14 12:30:00,24.75,24.76,24.72,24.73,10600.0,18.1407,18.148,18.1187,18.126,10600.0
2013-06-14 12:35:00,24.73,24.76,24.73,24.75,9500.0,18.126,18.148,18.126,18.1407,9500.0
2013-06-14 12:40:00,24.75,24.77,24.74,24.75,17700.0,18.1407,18.1554,18.1334,18.1407,17700.0
2013-06-14 12:45:00,24.76,24.79,24.76,24.77,6900.0,18.148,18.17,18.148,18.1554,6900.0
2013-06-14 12:50:00,24.78,24.8,24.77,24.78,30500.0,18.1627,18.1774,18.1554,18.1627,30500.0
2013-06-14 12:55:00,24.78,24.78,24.73,24.74,13400.0,18.1627,18.1627,18.126,18.1334,13400.0
2013-06-14 13:00:00,24.73,24.73,24.69,24.7,24800.0,18.126,18.126,18.0967,18.1041,24800.0
2013-06-14 13:05:00,24.7,24.74,24.7,24.74,9300.0,18.1041,18.1334,18.1041,18.1334,9300.0
2013-06-14 13:10:00,24.73,24.74,24.72,24.73,13900.0,18.126,18.1334,18.1187,18.126,13900.0
2013-06-14 13:15:00,24.72,24.73,24.71,24.71,12000.0,18.1187,18.126,18.1114,18.1114,12000.0
2013-06-14 13:20:00,24.7,24.71,24.67,24.68,12800.0,18.1041,18.1114,18.0821,18.0894,12800.0
2013-06-14 13:25:00,24.68,24.69,24.66,24.68,12900.0,18.0894,18.0967,18.0747,18.0894,12900.0
2013-06-14 13:30:00,24.67,24.7,24.66,24.69,20400.0,18.0821,18.1041,18.0747,18.0967,20400.0
2013-06-14 13:35:00,24.69,24.7,24.66,24.67,14700.0,18.0967,18.1041,18.0747,18.0821,14700.0
2013-06-14 13:40:00,24.67,24.7,24.67,24.69,17000.0,18.0821,18.1041,18.0821,18.0967,17000.0
2013-06-14 13:45:00,24.69,24.72,24.69,24.71,10600.0,18.0967,18.1187,18.0967,18.1114,10600.0
2013-06-14 13:50:00,24.71,24.71,24.67,24.68,11600.0,18.1114,18.1114,18.0821,18.0894,11600.0
2013-06-14 13:55:00,24.69,24.69,24.67,24.68,8300.0,18.0967,18.0967,18.0821,18.0894,8300.0
2013-06-14 14:00:00,24.68,24.69,24.66,24.67,14400.0,18.0894,18.0967,18.0747,18.0821,14400.0
2013-06-14 14:05:00,24.67,24.72,24.67,24.72,14700.0,18.0821,18.1187,18.0821,18.1187,14700.0
2013-06-14 14:10:00,24.71,24.72,24.7,24.71,12300.0,18.1114,18.1187,18.1041,18.1114,12300.0
2013-06-14 14:15:00,24.7,24.72,24.69,24.72,12000.0,18.1041,18.1187,18.0967,18.1187,12000.0
2013-06-14 14:20:00,24.71,24.76,24.71,24.75,14900.0,18.1114,18.148,18.1114,18.1407,14900.0
2013-06-14 14:25:00,24.75,24.76,24.73,24.74,10400.0,18.1407,18.148,18.126,18.1334,10400.0
2013-06-14 14:30:00,24.73,24.74,24.72,24.73,6300.0,18.126,18.1334,18.1187,18.126,6300.0
2013-06-14 14:35:00,24.73,24.75,24.73,24.73,43100.0,18.126,18.1407,18.126,18.126,43100.0
2013-06-14 14:40:00,24.72,24.73,24.71,24.72,12300.0,18.1187,18.126,18.1114,18.1187,12300.0
2013-06-14 14:45:00,24.73,24.73,24.71,24.71,14000.0,18.126,18.126,18.1114,18.1114,14000.0
2013-06-14 14:50:00,24.71,24.73,24.69,24.69,20200.0,18.1114,18.126,18.0967,18.0967,20200.0
2013-06-14 14:55:00,24.69,24.69,24.65,24.66,36000.0,18.0967,18.0967,18.0674,18.0747,36000.0
2013-06-14 15:00:00,24.66,24.72,24.66,24.71,13500.0,18.0747,18.1187,18.0747,18.1114,13500.0
2013-06-14 15:05:00,24.72,24.74,24.71,24.71,19200.0,18.1187,18.1334,18.1114,18.1114,19200.0
2013-06-14 15:10:00,24.71,24.74,24.7,24.72,16800.0,18.1114,18.1334,18.1041,18.1187,16800.0
2013-06-14 15:15:00,24.73,24.76,24.73,24.76,21400.0,18.126,18.148,18.126,18.148,21400.0
2013-06-14 15:20:00,24.76,24.78,24.75,24.75,12900.0,18.148,18.1627,18.1407,18.1407,12900.0
2013-06-14 15:25:00,24.76,24.77,24.73,24.74,27800.0,18.148,18.1554,18.126,18.1334,27800.0
2013-06-14 15:30:00,24.73,24.76,24.73,24.73,25300.0,18.126,18.148,18.126,18.126,25300.0
2013-06-14 15:35:00,24.73,24.74,24.73,24.74,14100.0,18.126,18.1334,18.126,18.1334,14100.0
2013-06-14 15:40:00,24.74,24.74,24.69,24.69,23900.0,18.1334,18.1334,18.0967,18.0967,23900.0
2013-06-14 15:45:00,24.69,24.71,24.66,24.71,40700.0,18.0967,18.1114,18.0747,18.1114,40700.0
2013-06-14 15:50:00,24.71,24.71,24.68,24.71,30000.0,18.1114,18.1114,18.0894,18.1114,30000.0
2013-06-14 15:55:00,24.7,24.71,24.69,24.7,154900.0,18.1041,18.1114,18.0967,18.1041,154900.0
2013-06-17 09:30:00,24.89,24.92,24.85,24.89,54300.0,18.2433,18.2653,18.214,18.2433,54300.0
2013-06-17 09:35:00,24.89,24.91,24.82,24.84,67500.0,18.2433,18.258,18.192,18.2067,67500.0
2013-06-17 09:40:00,24.85,24.86,24.84,24.85,38200.0,18.214,18.2213,18.2067,18.214,38200.0
2013-06-17 09:45:00,24.85,24.9,24.84,24.87,128300.0,18.214,18.2507,18.2067,18.2287,128300.0
2013-06-17 09:50:00,24.88,24.93,24.86,24.9,183700.0,18.236,18.2726,18.2213,18.2507,183700.0
2013-06-17 09:55:00,24.9,24.91,24.88,24.9,117000.0,18.2507,18.258,18.236,18.2507,117000.0
2013-06-17 10:00:00,24.91,24.97,24.89,24.93,124500.0,18.258,18.302,18.2433,18.2726,124500.0
2013-06-17 10:05:00,24.94,24.95,24.93,24.94,14400.0,18.28,18.2873,18.2726,18.28,14400.0
2013-06-17 10:10:00,24.94,24.96,24.94,24.96,48400.0,18.28,18.2946,18.28,18.2946,48400.0
2013-06-17 10:15:00,24.95,24.96,24.95,24.95,42600.0,18.2873,18.2946,18.2873,18.2873,42600.0
2013-06-17 10:20:00,24.95,24.96,24.94,24.95,31200.0,18.2873,18.2946,18.28,18.2873,31200.0
2013-06-17 10:25:00,24.94,24.96,24.94,24.95,22600.0,18.28,18.2946,18.28,18.2873,22600.0
2013-06-17 10:30:00,24.95,24.96,24.95,24.95,24000.0,18.2873,18.2946,18.2873,18.2873,24000.0
2013-06-17 10:35:00,24.95,24.96,24.92,24.92,18100.0,18.2873,18.2946,18.2653,18.2653,18100.0
2013-06-17 10:40:00,24.92,24.95,24.92,24.95,20500.0,18.2653,18.2873,18.2653,18.2873,20500.0
2013-06-17 10:45:00,24.95,24.95,24.95,24.95,48200.0,18.2873,18.2873,18.2873,18.2873,48200.0
2013-06-17 10:50:00,24.95,24.95,24.92,24.94,55300.0,18.2873,18.2873,18.2653,18.28,55300.0
2013-06-17 10:55:00,24.94,24.96,24.93,24.93,45100.0,18.28,18.2946,18.2726,18.2726,45100.0
2013-06-17 11:00:00,24.93,24.94,24.92,24.93,10300.0,18.2726,18.28,18.2653,18.2726,10300.0
2013-06-17 11:05:00,24.94,24.94,24.92,24.94,9300.0,18.28,18.28,18.2653,18.28,9300.0
2013-06-17 11:10:00,24.94,24.96,24.93,24.93,33900.0,18.28,18.2946,18.2726,18.2726,33900.0
2013-06-17 11:15:00,24.94,24.94,24.9,24.9,11200.0,18.28,18.28,18.2507,18.2507,11200.0
2013-06-17 11:20:00,24.91,24.91,24.89,24.89,7500.0,18.258,18.258,18.2433,18.2433,7500.0
2013-06-17 11:25:00,24.9,24.9,24.89,24.9,9300.0,18.2507,18.2507,18.2433,18.2507,9300.0
2013-06-17 11:30:00,24.89,24.91,24.88,24.91,15300.0,18.2433,18.258,18.236,18.258,15300.0
2013-06-17 11:35:00,24.91,24.92,24.91,24.91,17800.0,18.258,18.2653,18.258,18.258,17800.0
2013-06-17 11:40:00,24.91,24.91,24.91,24.91,5600.0,18.258,18.258,18.258,18.258,5600.0
2013-06-17 11:45:00,24.91,24.92,24.89,24.89,16600.0,18.258,18.2653,18.2433,18.2433,16600.0
2013-06-17 11:50:00,24.9,24.91,24.89,24.91,13200.0,18.2507,18.258,18.2433,18.258,13200.0
2013-06-17 11:55:00,24.91,24.91,24.9,24.91,7900.0,18.258,18.258,18.2507,18.258,7900.0
2013-06-17 12:00:00,24.9,24.91,24.89,24.91,9900.0,18.2507,18.258,18.2433,18.258,9900.0
2013-06-17 12:05:00,24.9,24.91,24.89,24.9,5600.0,18.2507,18.258,18.2433,18.2507,5600.0
2013-06-17 12:10:00,24.9,24.9,24.87,24.89,10100.0,18.2507,18.2507,18.2287,18.2433,10100.0
2013-06-17 12:15:00,24.89,24.89,24.88,24.89,11200.0,18.2433,18.2433,18.236,18.2433,11200.0
2013-06-17 12:20:00,24.89,24.9,24.88,24.89,9600.0,18.2433,18.2507,18.236,18.2433,9600.0
2013-06-17 12:25:00,24.88,24.89,24.88,24.89,4100.0,18.236,18.2433,18.236,18.2433,4100.0
2013-06-17 12:30:00,24.89,24.9,24.88,24.9,8000.0,18.2433,18.2507,18.236,18.2507,8000.0
2013-06-17 12:35:00,24.9,24.91,24.89,24.9,10700.0,18.2507,18.258,18.2433,18.2507,10700.0
2013-06-17 12:40:00,24.9,24.91,24.89,24.89,31400.0,18.2507,18.258,18.2433,18.2433,31400.0
2013-06-17 12:45:00,24.89,24.9,24.87,24.87,23000.0,18.2433,18.2507,18.2287,18.2287,23000.0
2013-06-17 12:50:00,24.87,24.88,24.87,24.87,5100.0,18.2287,18.236,18.2287,18.2287,5100.0
2013-06-17 12:55:00,24.87,24.87,24.83,24.83,18900.0,18.2287,18.2287,18.1993,18.1993,18900.0
2013-06-17 13:00:00,24.83,24.86,24.83,24.85,34600.0,18.1993,18.2213,18.1993,18.214,34600.0
2013-06-17 13:05:00,24.85,24.9,24.83,24.9,119000.0,18.214,18.2507,18.1993,18.2507,119000.0
2013-06-17 13:10:00,24.9,24.91,24.89,24.9,79400.0,18.2507,18.258,18.2433,18.2507,79400.0
2013-06-17 13:15:00,24.9,24.91,24.9,24.9,62400.0,18.2507,18.258,18.2507,18.2507,62400.0
2013-06-17 13:20:00,24.9,24.94,24.89,24.94,42600.0,18.2507,18.28,18.2433,18.28,42600.0
2013-06-17 13:25:00,24.94,24.97,24.94,24.97,11300.0,18.28,18.302,18.28,18.302,11300.0
2013-06-17 13:30:00,24.96,24.98,24.95,24.98,11800.0,18.2946,18.3093,18.2873,18.3093,11800.0
2013-06-17 13:35:00,24.98,24.99,24.98,24.99,11800.0,18.3093,18.3166,18.3093,18.3166,11800.0
2013-06-17 13:40:00,24.99,25.0,24.98,25.0,7200.0,18.3166,18.3239,18.3093,18.3239,7200.0
2013-06-17 13:45:00,25.0,25.0,24.99,25.0,2200.0,18.3239,18.3239,18.3166,18.3239,2200.0
2013-06-17 13:50:00,25.0,25.01,24.99,25.01,28000.0,18.3239,18.3313,18.3166,18.3313,28000.0
2013-06-17 13:55:00,25.01,25.04,25.0,25.03,32300.0,18.3313,18.3533,18.3239,18.3459,32300.0
2013-06-17 14:00:00,25.03,25.04,25.02,25.02,69400.0,18.3459,18.3533,18.3386,18.3386,69400.0
2013-06-17 14:05:00,25.02,25.03,24.99,24.99,20800.0,18.3386,18.3459,18.3166,18.3166,20800.0
2013-06-17 14:10:00,24.99,25.05,24.97,25.04,73500.0,18.3166,18.3606,18.302,18.3533,73500.0
2013-06-17 14:15:00,25.04,25.05,25.02,25.05,185100.0,18.3533,18.3606,18.3386,18.3606,185100.0
2013-06-17 14:20:00,25.05,25.08,25.04,25.04,64900.0,18.3606,18.3826,18.3533,18.3533,64900.0
2013-06-17 14:25:00,25.04,25.04,24.96,25.0,47500.0,18.3533,18.3533,18.2946,18.3239,47500.0
2013-06-17 14:30:00,25.0,25.02,24.98,25.02,21700.0,18.3239,18.3386,18.3093,18.3386,21700.0
2013-06-17 14:35:00,25.02,25.03,25.02,25.02,10500.0,18.3386,18.3459,18.3386,18.3386,10500.0
2013-06-17 14:40:00,25.02,25.03,24.99,25.01,17600.0,18.3386,18.3459,18.3166,18.3313,17600.0
2013-06-17 14:45:00,25.01,25.01,24.95,24.95,16400.0,18.3313,18.3313,18.2873,18.2873,16400.0
2013-06-17 14:50:00,24.95,24.96,24.93,24.95,19800.0,18.2873,18.2946,18.2726,18.2873,19800.0
2013-06-17 14:55:00,24.94,24.95,24.92,24.94,9800.0,18.28,18.2873,18.2653,18.28,9800.0
2013-06-17 15:00:00,24.93,24.96,24.91,24.96,20200.0,18.2726,18.2946,18.258,18.2946,20200.0
2013-06-17 15:05:00,24.96,24.97,24.95,24.96,21100.0,18.2946,18.302,18.2873,18.2946,21100.0
2013-06-17 15:10:00,24.96,24.96,24.9,24.92,30400.0,18.2946,18.2946,18.2507,18.2653,30400.0
2013-06-17 15:15:00,24.92,24.94,24.91,24.93,16600.0,18.2653,18.28,18.258,18.2726,16600.0
2013-06-17 15:20:00,24.93,24.93,24.89,24.93,21400.0,18.2726,18.2726,18.2433,18.2726,21400.0
2013-06-17 15:25:00,24.93,24.95,24.92,24.94,23800.0,18.2726,18.2873,18.2653,18.28,23800.0
2013-06-17 15:30:00,24.95,25.01,24.94,25.01,32500.0,18.2873,18.3313,18.28,18.3313,32500.0
2013-06-17 15:35:00,25.01,25.06,25.01,25.04,54500.0,18.3313,18.3679,18.3313,18.3533,54500.0
2013-06-17 15:40:00,25.04,25.05,25.03,25.04,39700.0,18.3533,18.3606,18.3459,18.3533,39700.0
2013-06-17 15:45:00,25.03,25.05,25.01,25.03,47900.0,18.3459,18.3606,18.3313,18.3459,47900.0
2013-06-17 15:50:00,25.04,25.04,24.99,25.0,48800.0,18.3533,18.3533,18.3166,18.3239,48800.0
2013-06-17 15:55:00,25.0,25.03,24.98,25.03,142200.0,18.3239,18.3459,18.3093,18.3459,142200.0
2013-06-18 09:30:00,25.02,25.03,24.99,25.01,16600.0,18.3386,18.3459,18.3166,18.3313,16600.0
2013-06-18 09:35:00,24.99,25.1,24.99,25.08,12200.0,18.3166,18.3972,18.3166,18.3826,12200.0
2013-06-18 09:40:00,25.09,25.1,25.05,25.07,18600.0,18.3899,18.3972,18.3606,18.3753,18600.0
2013-06-18 09:45:00,25.07,25.07,25.04,25.05,13300.0,18.3753,18.3753,18.3533,18.3606,13300.0
2013-06-18 09:50:00,25.05,25.05,25.02,25.04,22400.0,18.3606,18.3606,18.3386,18.3533,22400.0
2013-06-18 09:55:00,25.04,25.06,25.03,25.03,13800.0,18.3533,18.3679,18.3459,18.3459,13800.0
2013-06-18 10:00:00,25.03,25.04,24.98,24.98,10000.0,18.3459,18.3533,18.3093,18.3093,10000.0
2013-06-18 10:05:00,24.99,25.04,24.99,25.04,11900.0,18.3166,18.3533,18.3166,18.3533,11900.0
2013-06-18 10:10:00,25.04,25.07,25.03,25.06,26500.0,18.3533,18.3753,18.3459,18.3679,26500.0
2013-06-18 10:15:00,25.06,25.09,25.06,25.07,5200.0,18.3679,18.3899,18.3679,18.3753,5200.0
2013-06-18 10:20:00,25.07,25.07,25.04,25.05,20000.0,18.3753,18.3753,18.3533,18.3606,20000.0
2013-06-18 10:25:00,25.06,25.06,25.03,25.03,5900.0,18.3679,18.3679,18.3459,18.3459,5900.0
2013-06-18 10:30:00,25.02,25.05,25.02,25.05,13100.0,18.3386,18.3606,18.3386,18.3606,13100.0
2013-06-18 10:35:00,25.05,25.09,25.05,25.09,22300.0,18.3606,18.3899,18.3606,18.3899,22300.0
2013-06-18 10:40:00,25.09,25.1,25.08,25.1,17400.0,18.3899,18.3972,18.3826,18.3972,17400.0
2013-06-18 10:45:00,25.1,25.11,25.09,25.1,24800.0,18.3972,18.4046,18.3899,18.3972,24800.0
2013-06-18 10:50:00,25.1,25.12,25.09,25.11,15100.0,18.3972,18.4119,18.3899,18.4046,15100.0
2013-06-18 10:55:00,25.12,25.13,25.11,25.12,12600.0,18.4119,18.4192,18.4046,18.4119,12600.0
2013-06-18 11:00:00,25.13,25.13,25.1,25.12,21900.0,18.4192,18.4192,18.3972,18.4119,21900.0
2013-06-18 11:05:00,25.12,25.12,25.1,25.1,7300.0,18.4119,18.4119,18.3972,18.3972,7300.0
2013-06-18 11:10:00,25.1,25.1,25.07,25.08,22900.0,18.3972,18.3972,18.3753,18.3826,22900.0
2013-06-18 11:15:00,25.08,25.08,25.06,25.07,13400.0,18.3826,18.3826,18.3679,18.3753,13400.0
2013-06-18 11:20:00,25.07,25.09,25.07,25.08,9000.0,18.3753,18.3899,18.3753,18.3826,9000.0
2013-06-18 11:25:00,25.07,25.12,25.07,25.11,16800.0,18.3753,18.4119,18.3753,18.4046,16800.0
2013-06-18 11:30:00,25.12,25.16,25.12,25.16,7700.0,18.4119,18.4412,18.4119,18.4412,7700.0
2013-06-18 11:35:00,25.16,25.18,25.16,25.17,13100.0,18.4412,18.4559,18.4412,18.4486,13100.0
2013-06-18 11:40:00,25.17,25.22,25.17,25.21,23900.0,18.4486,18.4852,18.4486,18.4779,23900.0
2013-06-18 11:45:00,25.21,25.21,25.18,25.19,17200.0,18.4779,18.4779,18.4559,18.4632,17200.0
2013-06-18 11:50:00,25.19,25.2,25.17,25.2,21200.0,18.4632,18.4705,18.4486,18.4705,21200.0
2013-06-18 11:55:00,25.19,25.2,25.16,25.16,18300.0,18.4632,18.4705,18.4412,18.4412,18300.0
2013-06-18 12:00:00,25.16,25.16,25.14,25.15,7800.0,18.4412,18.4412,18.4266,18.4339,7800.0
2013-06-18 12:05:00,25.14,25.14,25.12,25.13,13300.0,18.4266,18.4266,18.4119,18.4192,13300.0
2013-06-18 12:10:00,25.14,25.15,25.14,25.15,10200.0,18.4266,18.4339,18.4266,18.4339,10200.0
2013-06-18 12:15:00,25.14,25.16,25.13,25.14,17800.0,18.4266,18.4412,18.4192,18.4266,17800.0
2013-06-18 12:20:00,25.14,25.14,25.13,25.13,10500.0,18.4266,18.4266,18.4192,18.4192,10500.0
2013-06-18 12:25:00,25.14,25.14,25.13,25.13,6700.0,18.4266,18.4266,18.4192,18.4192,6700.0
2013-06-18 12:30:00,25.13,25.14,25.13,25.14,8500.0,18.4192,18.4266,18.4192,18.4266,8500.0
2013-06-18 12:35:00,25.14,25.14,25.13,25.14,5000.0,18.4266,18.4266,18.4192,18.4266,5000.0
2013-06-18 12:40:00,25.14,25.15,25.13,25.15,18000.0,18.4266,18.4339,18.4192,18.4339,18000.0
2013-06-18 12:45:00,25.16,25.17,25.15,25.15,28200.0,18.4412,18.4486,18.4339,18.4339,28200.0
2013-06-18 12:50:00,25.15,25.18,25.15,25.18,17900.0,18.4339,18.4559,18.4339,18.4559,17900.0
2013-06-18 12:55:00,25.18,25.21,25.17,25.2,24900.0,18.4559,18.4779,18.4486,18.4705,24900.0
2013-06-18 13:00:00,25.2,25.2,25.18,25.19,16400.0,18.4705,18.4705,18.4559,18.4632,16400.0
2013-06-18 13:05:00,25.2,25.2,25.18,25.18,8300.0,18.4705,18.4705,18.4559,18.4559,8300.0
2013-06-18 13:10:00,25.19,25.19,25.18,25.19,12200.0,18.4632,18.4632,18.4559,18.4632,12200.0
2013-06-18 13:15:00,25.19,25.2,25.17,25.2,18300.0,18.4632,18.4705,18.4486,18.4705,18300.0
2013-06-18 13:20:00,25.2,25.21,25.19,25.21,15800.0,18.4705,18.4779,18.4632,18.4779,15800.0
2013-06-18 13:25:00,25.22,25.24,25.21,25.22,14500.0,18.4852,18.4999,18.4779,18.4852,14500.0
2013-06-18 13:30:00,25.22,25.23,25.19,25.2,24700.0,18.4852,18.4925,18.4632,18.4705,24700.0
2013-06-18 13:35:00,25.2,25.21,25.19,25.21,9700.0,18.4705,18.4779,18.4632,18.4779,9700.0
2013-06-18 13:40:00,25.21,25.24,25.21,25.24,12000.0,18.4779,18.4999,18.4779,18.4999,12000.0
2013-06-18 13:45:00,25.25,25.28,25.24,25.28,64100.0,18.5072,18.5292,18.4999,18.5292,64100.0
2013-06-18 13:50:00,25.28,25.28,25.26,25.28,26700.0,18.5292,18.5292,18.5145,18.5292,26700.0
2013-06-18 13:55:00,25.28,25.29,25.27,25.28,9600.0,18.5292,18.5365,18.5218,18.5292,9600.0
2013-06-18 14:00:00,25.28,25.29,25.25,25.29,16600.0,18.5292,18.5365,18.5072,18.5365,16600.0
2013-06-18 14:05:00,25.29,25.31,25.29,25.31,5200.0,18.5365,18.5512,18.5365,18.5512,5200.0
2013-06-18 14:10:00,25.31,25.32,25.3,25.31,11300.0,18.5512,18.5585,18.5438,18.5512,11300.0
2013-06-18 14:15:00,25.31,25.31,25.29,25.29,14500.0,18.5512,18.5512,18.5365,18.5365,14500.0
2013-06-18 14:20:00,25.3,25.31,25.29,25.31,13300.0,18.5438,18.5512,18.5365,18.5512,13300.0
2013-06-18 14:25:00,25.31,25.32,25.29,25.31,23400.0,18.5512,18.5585,18.5365,18.5512,23400.0
2013-06-18 14:30:00,25.32,25.32,25.3,25.32,13100.0,18.5585,18.5585,18.5438,18.5585,13100.0
2013-06-18 14:35:00,25.32,25.32,25.3,25.31,16500.0,18.5585,18.5585,18.5438,18.5512,16500.0
2013-06-18 14:40:00,25.31,25.31,25.29,25.3,7900.0,18.5512,18.5512,18.5365,18.5438,7900.0
2013-06-18 14:45:00,25.3,25.33,25.29,25.33,19500.0,18.5438,18.5658,18.5365,18.5658,19500.0
2013-06-18 14:50:00,25.33,25.34,25.32,25.33,9900.0,18.5658,18.5732,18.5585,18.5658,9900.0
2013-06-18 14:55:00,25.33,25.33,25.32,25.33,10400.0,18.5658,18.5658,18.5585,18.5658,10400.0
2013-06-18 15:00:00,25.33,25.33,25.3,25.3,23100.0,18.5658,18.5658,18.5438,18.5438,23100.0
2013-06-18 15:05:00,25.31,25.31,25.29,25.31,15600.0,18.5512,18.5512,18.5365,18.5512,15600.0
2013-06-18 15:10:00,25.31,25.31,25.29,25.3,17500.0,18.5512,18.5512,18.5365,18.5438,17500.0
2013-06-18 15:15:00,25.3,25.31,25.29,25.31,18500.0,18.5438,18.5512,18.5365,18.5512,18500.0
2013-06-18 15:20:00,25.3,25.32,25.3,25.32,13000.0,18.5438,18.5585,18.5438,18.5585,13000.0
2013-06-18 15:25:00,25.32,25.32,25.3,25.32,24800.0,18.5585,18.5585,18.5438,18.5585,24800.0
2013-06-18 15:30:00,25.32,25.33,25.3,25.32,72600.0,18.5585,18.5658,18.5438,18.5585,72600.0
2013-06-18 15:35:00,25.33,25.33,25.29,25.3,51100.0,18.5658,18.5658,18.5365,18.5438,51100.0
2013-06-18 15:40:00,25.3,25.32,25.27,25.27,63300.0,18.5438,18.5585,18.5218,18.5218,63300.0
2013-06-18 15:45:00,25.27,25.28,25.25,25.25,38000.0,18.5218,18.5292,18.5072,18.5072,38000.0
2013-06-18 15:50:00,25.25,25.26,25.24,25.25,28000.0,18.5072,18.5145,18.4999,18.5072,28000.0
2013-06-18 15:55:00,25.25,25.3,25.25,25.3,165000.0,18.5072,18.5438,18.5072,18.5438,165000.0
2013-06-19 09:30:00,25.24,25.27,25.19,25.19,22000.0,18.4999,18.5218,18.4632,18.4632,22000.0
2013-06-19 09:35:00,25.19,25.23,25.18,25.18,12800.0,18.4632,18.4925,18.4559,18.4559,12800.0
2013-06-19 09:40:00,25.17,25.18,25.12,25.14,15200.0,18.4486,18.4559,18.4119,18.4266,15200.0
2013-06-19 09:45:00,25.14,25.17,25.14,25.15,10400.0,18.4266,18.4486,18.4266,18.4339,10400.0
2013-06-19 09:50:00,25.14,25.18,25.14,25.17,11700.0,18.4266,18.4559,18.4266,18.4486,11700.0
2013-06-19 09:55:00,25.17,25.2,25.17,25.19,31300.0,18.4486,18.4705,18.4486,18.4632,31300.0
2013-06-19 10:00:00,25.19,25.21,25.16,25.2,28900.0,18.4632,18.4779,18.4412,18.4705,28900.0
2013-06-19 10:05:00,25.19,25.25,25.19,25.24,24200.0,18.4632,18.5072,18.4632,18.4999,24200.0
2013-06-19 10:10:00,25.24,25.28,25.24,25.28,37800.0,18.4999,18.5292,18.4999,18.5292,37800.0
2013-06-19 10:15:00,25.28,25.31,25.28,25.3,23100.0,18.5292,18.5512,18.5292,18.5438,23100.0
2013-06-19 10:20:00,25.29,25.33,25.28,25.32,20300.0,18.5365,18.5658,18.5292,18.5585,20300.0
2013-06-19 10:25:00,25.32,25.32,25.29,25.32,14100.0,18.5585,18.5585,18.5365,18.5585,14100.0
2013-06-19 10:30:00,25.32,25.33,25.31,25.33,17500.0,18.5585,18.5658,18.5512,18.5658,17500.0
2013-06-19 10:35:00,25.33,25.39,25.33,25.38,108100.0,18.5658,18.6098,18.5658,18.6025,108100.0
2013-06-19 10:40:00,25.38,25.42,25.38,25.42,61300.0,18.6025,18.6318,18.6025,18.6318,61300.0
2013-06-19 10:45:00,25.42,25.44,25.38,25.39,70200.0,18.6318,18.6464,18.6025,18.6098,70200.0
2013-06-19 10:50:00,25.39,25.41,25.39,25.39,14600.0,18.6098,18.6245,18.6098,18.6098,14600.0
2013-06-19 10:55:00,25.4,25.4,25.35,25.4,22200.0,18.6171,18.6171,18.5805,18.6171,22200.0
2013-06-19 11:00:00,25.4,25.4,25.38,25.39,15100.0,18.6171,18.6171,18.6025,18.6098,15100.0
2013-06-19 11:05:00,25.38,25.39,25.37,25.38,7300.0,18.6025,18.6098,18.5951,18.6025,7300.0
2013-06-19 11:10:00,25.38,25.4,25.38,25.39,10100.0,18.6025,18.6171,18.6025,18.6098,10100.0
2013-06-19 11:15:00,25.39,25.4,25.38,25.39,11500.0,18.6098,18.6171,18.6025,18.6098,11500.0
2013-06-19 11:20:00,25.39,25.39,25.37,25.38,8100.0,18.6098,18.6098,18.5951,18.6025,8100.0
2013-06-19 11:25:00,25.38,25.39,25.37,25.39,9700.0,18.6025,18.6098,18.5951,18.6098,9700.0
2013-06-19 11:30:00,25.38,25.39,25.37,25.38,13600.0,18.6025,18.6098,18.5951,18.6025,13600.0
2013-06-19 11:35:00,25.39,25.4,25.38,25.39,13600.0,18.6098,18.6171,18.6025,18.6098,13600.0
2013-06-19 11:40:00,25.39,25.4,25.38,25.4,8700.0,18.6098,18.6171,18.6025,18.6171,8700.0
2013-06-19 11:45:00,25.4,25.4,25.38,25.38,5500.0,18.6171,18.6171,18.6025,18.6025,5500.0
2013-06-19 11:50:00,25.38,25.39,25.37,25.38,7700.0,18.6025,18.6098,18.5951,18.6025,7700.0
2013-06-19 11:55:00,25.38,25.38,25.36,25.37,13700.0,18.6025,18.6025,18.5878,18.5951,13700.0
2013-06-19 12:00:00,25.37,25.39,25.36,25.39,26400.0,18.5951,18.6098,18.5878,18.6098,26400.0
2013-06-19 12:05:00,25.39,25.39,25.37,25.38,11700.0,18.6098,18.6098,18.5951,18.6025,11700.0
2013-06-19 12:10:00,25.37,25.38,25.37,25.37,9800.0,18.5951,18.6025,18.5951,18.5951,9800.0
2013-06-19 12:15:00,25.37,25.38,25.36,25.36,13600.0,18.5951,18.6025,18.5878,18.5878,13600.0
2013-06-19 12:20:00,25.37,25.37,25.37,25.37,2500.0,18.5951,18.5951,18.5951,18.5951,2500.0
2013-06-19 12:25:00,25.36,25.37,25.34,25.37,26100.0,18.5878,18.5951,18.5732,18.5951,26100.0
2013-06-19 12:30:00,25.37,25.38,25.36,25.38,7600.0,18.5951,18.6025,18.5878,18.6025,7600.0
2013-06-19 12:35:00,25.38,25.38,25.36,25.36,12500.0,18.6025,18.6025,18.5878,18.5878,12500.0
2013-06-19 12:40:00,25.37,25.39,25.37,25.39,34400.0,18.5951,18.6098,18.5951,18.6098,34400.0
2013-06-19 12:45:00,25.39,25.41,25.39,25.4,12200.0,18.6098,18.6245,18.6098,18.6171,12200.0
2013-06-19 12:50:00,25.4,25.41,25.39,25.4,11700.0,18.6171,18.6245,18.6098,18.6171,11700.0
2013-06-19 12:55:00,25.4,25.4,25.39,25.4,7100.0,18.6171,18.6171,18.6098,18.6171,7100.0
2013-06-19 13:00:00,25.4,25.4,25.39,25.39,5900.0,18.6171,18.6171,18.6098,18.6098,5900.0
2013-06-19 13:05:00,25.4,25.4,25.39,25.4,23900.0,18.6171,18.6171,18.6098,18.6171,23900.0
2013-06-19 13:10:00,25.4,25.42,25.4,25.42,10600.0,18.6171,18.6318,18.6171,18.6318,10600.0
2013-06-19 13:15:00,25.42,25.46,25.41,25.44,29700.0,18.6318,18.6611,18.6245,18.6464,29700.0
2013-06-19 13:20:00,25.44,25.44,25.43,25.44,11200.0,18.6464,18.6464,18.6391,18.6464,11200.0
2013-06-19 13:25:00,25.44,25.44,25.43,25.44,6100.0,18.6464,18.6464,18.6391,18.6464,6100.0
2013-06-19 13:30:00,25.44,25.45,25.43,25.45,14600.0,18.6464,18.6538,18.6391,18.6538,14600.0
2013-06-19 13:35:00,25.45,25.45,25.44,25.44,15200.0,18.6538,18.6538,18.6464,18.6464,15200.0
2013-06-19 13:40:00,25.44,25.45,25.44,25.45,11200.0,18.6464,18.6538,18.6464,18.6538,11200.0
2013-06-19 13:45:00,25.45,25.48,25.44,25.46,31500.0,18.6538,18.6758,18.6464,18.6611,31500.0
2013-06-19 13:50:00,25.47,25.48,25.46,25.48,8000.0,18.6684,18.6758,18.6611,18.6758,8000.0
2013-06-19 13:55:00,25.48,25.5,25.47,25.49,21500.0,18.6758,18.6904,18.6684,18.6831,21500.0
2013-06-19 14:00:00,25.49,25.5,25.34,25.35,58400.0,18.6831,18.6904,18.5732,18.5805,58400.0
2013-06-19 14:05:00,25.35,25.38,25.3,25.38,39000.0,18.5805,18.6025,18.5438,18.6025,39000.0
2013-06-19 14:10:00,25.37,25.44,25.32,25.41,46800.0,18.5951,18.6464,18.5585,18.6245,46800.0
2013-06-19 14:15:00,25.4,25.42,25.38,25.39,24700.0,18.6171,18.6318,18.6025,18.6098,24700.0
2013-06-19 14:20:00,25.39,25.41,25.34,25.34,26700.0,18.6098,18.6245,18.5732,18.5732,26700.0
2013-06-19 14:25:00,25.35,25.39,25.3,25.38,36100.0,18.5805,18.6098,18.5438,18.6025,36100.0
2013-06-19 14:30:00,25.38,25.39,25.3,25.31,53800.0,18.6025,18.6098,18.5438,18.5512,53800.0
2013-06-19 14:35:00,25.31,25.42,25.31,25.35,62900.0,18.5512,18.6318,18.5512,18.5805,62900.0
2013-06-19 14:40:00,25.35,25.39,25.3,25.33,48600.0,18.5805,18.6098,18.5438,18.5658,48600.0
2013-06-19 14:45:00,25.34,25.34,25.26,25.28,25800.0,18.5732,18.5732,18.5145,18.5292,25800.0
2013-06-19 14:50:00,25.28,25.28,25.23,25.23,27400.0,18.5292,18.5292,18.4925,18.4925,27400.0
2013-06-19 14:55:00,25.22,25.22,25.12,25.13,42200.0,18.4852,18.4852,18.4119,18.4192,42200.0
2013-06-19 15:00:00,25.14,25.18,25.13,25.16,32100.0,18.4266,18.4559,18.4192,18.4412,32100.0
2013-06-19 15:05:00,25.16,25.16,25.11,25.12,20700.0,18.4412,18.4412,18.4046,18.4119,20700.0
2013-06-19 15:10:00,25.11,25.14,25.11,25.12,30500.0,18.4046,18.4266,18.4046,18.4119,30500.0
2013-06-19 15:15:00,25.13,25.15,25.09,25.1,29000.0,18.4192,18.4339,18.3899,18.3972,29000.0
2013-06-19 15:20:00,25.1,25.14,25.08,25.14,72700.0,18.3972,18.4266,18.3826,18.4266,72700.0
2013-06-19 15:25:00,25.15,25.27,25.15,25.26,83700.0,18.4339,18.5218,18.4339,18.5145,83700.0
2013-06-19 15:30:00,25.26,25.27,25.18,25.18,65800.0,18.5145,18.5218,18.4559,18.4559,65800.0
2013-06-19 15:35:00,25.18,25.23,25.18,25.18,34300.0,18.4559,18.4925,18.4559,18.4559,34300.0
2013-06-19 15:40:00,25.19,25.21,25.16,25.16,55100.0,18.4632,18.4779,18.4412,18.4412,55100.0
2013-06-19 15:45:00,25.16,25.16,25.07,25.08,80000.0,18.4412,18.4412,18.3753,18.3826,80000.0
2013-06-19 15:50:00,25.08,25.08,25.03,25.08,144200.0,18.3826,18.3826,18.3459,18.3826,144200.0
2013-06-19 15:55:00,25.07,25.08,25.01,25.02,222400.0,18.3753,18.3826,18.3313,18.3386,222400.0
2013-06-20 09:30:00,24.87,24.87,24.77,24.79,61700.0,18.2287,18.2287,18.1554,18.17,61700.0
2013-06-20 09:35:00,24.8,24.8,24.76,24.77,17300.0,18.1774,18.1774,18.148,18.1554,17300.0
2013-06-20 09:40:00,24.76,24.83,24.74,24.83,26000.0,18.148,18.1993,18.1334,18.1993,26000.0
2013-06-20 09:45:00,24.83,24.9,24.83,24.89,39700.0,18.1993,18.2507,18.1993,18.2433,39700.0
2013-06-20 09:50:00,24.88,24.88,24.82,24.83,27600.0,18.236,18.236,18.192,18.1993,27600.0
2013-06-20 09:55:00,24.83,24.83,24.78,24.78,25800.0,18.1993,18.1993,18.1627,18.1627,25800.0
2013-06-20 10:00:00,24.78,24.88,24.78,24.78,42700.0,18.1627,18.236,18.1627,18.1627,42700.0
2013-06-20 10:05:00,24.79,24.84,24.79,24.84,41700.0,18.17,18.2067,18.17,18.2067,41700.0
2013-06-20 10:10:00,24.84,24.84,24.78,24.82,62400.0,18.2067,18.2067,18.1627,18.192,62400.0
2013-06-20 10:15:00,24.82,24.82,24.77,24.82,50800.0,18.192,18.192,18.1554,18.192,50800.0
2013-06-20 10:20:00,24.82,24.89,24.81,24.86,72000.0,18.192,18.2433,18.1847,18.2213,72000.0
2013-06-20 10:25:00,24.86,24.86,24.81,24.82,57400.0,18.2213,18.2213,18.1847,18.192,57400.0
2013-06-20 10:30:00,24.82,24.82,24.79,24.8,115900.0,18.192,18.192,18.17,18.1774,115900.0
2013-06-20 10:35:00,24.8,24.84,24.78,24.84,40900.0,18.1774,18.2067,18.1627,18.2067,40900.0
2013-06-20 10:40:00,24.83,24.89,24.82,24.88,20100.0,18.1993,18.2433,18.192,18.236,20100.0
2013-06-20 10:45:00,24.87,24.92,24.85,24.92,27600.0,18.2287,18.2653,18.214,18.2653,27600.0
2013-06-20 10:50:00,24.91,24.92,24.9,24.91,16900.0,18.258,18.2653,18.2507,18.258,16900.0
2013-06-20 10:55:00,24.9,24.91,24.85,24.88,40300.0,18.2507,18.258,18.214,18.236,40300.0
2013-06-20 11:00:00,24.88,24.88,24.83,24.83,18000.0,18.236,18.236,18.1993,18.1993,18000.0
2013-06-20 11:05:00,24.83,24.85,24.82,24.82,30000.0,18.1993,18.214,18.192,18.192,30000.0
2013-06-20 11:10:00,24.82,24.86,24.82,24.85,11900.0,18.192,18.2213,18.192,18.214,11900.0
2013-06-20 11:15:00,24.85,24.85,24.81,24.82,16500.0,18.214,18.214,18.1847,18.192,16500.0
2013-06-20 11:20:00,24.82,24.91,24.82,24.88,29000.0,18.192,18.258,18.192,18.236,29000.0
2013-06-20 11:25:00,24.88,24.9,24.87,24.9,14700.0,18.236,18.2507,18.2287,18.2507,14700.0
2013-06-20 11:30:00,24.9,24.9,24.85,24.85,15300.0,18.2507,18.2507,18.214,18.214,15300.0
2013-06-20 11:35:00,24.86,24.91,24.85,24.9,13700.0,18.2213,18.258,18.214,18.2507,13700.0
2013-06-20 11:40:00,24.9,24.92,24.89,24.9,13500.0,18.2507,18.2653,18.2433,18.2507,13500.0
2013-06-20 11:45:00,24.9,24.92,24.89,24.92,31900.0,18.2507,18.2653,18.2433,18.2653,31900.0
2013-06-20 11:50:00,24.92,24.92,24.9,24.92,10700.0,18.2653,18.2653,18.2507,18.2653,10700.0
2013-06-20 11:55:00,24.92,24.92,24.91,24.91,11600.0,18.2653,18.2653,18.258,18.258,11600.0
2013-06-20 12:00:00,24.91,24.93,24.9,24.9,13600.0,18.258,18.2726,18.2507,18.2507,13600.0
2013-06-20 12:05:00,24.9,24.91,24.88,24.91,19200.0,18.2507,18.258,18.236,18.258,19200.0
2013-06-20 12:10:00,24.91,24.96,24.91,24.96,33600.0,18.258,18.2946,18.258,18.2946,33600.0
2013-06-20 12:15:00,24.96,24.97,24.94,24.97,37600.0,18.2946,18.302,18.28,18.302,37600.0
2013-06-20 12:20:00,24.96,24.97,24.96,24.97,10400.0,18.2946,18.302,18.2946,18.302,10400.0
2013-06-20 12:25:00,24.97,24.98,24.94,24.95,29500.0,18.302,18.3093,18.28,18.2873,29500.0
2013-06-20 12:30:00,24.95,24.99,24.94,24.96,46300.0,18.2873,18.3166,18.28,18.2946,46300.0
2013-06-20 12:35:00,24.96,24.96,24.94,24.94,7200.0,18.2946,18.2946,18.28,18.28,7200.0
2013-06-20 12:40:00,24.95,24.97,24.94,24.97,12000.0,18.2873,18.302,18.28,18.302,12000.0
2013-06-20 12:45:00,24.97,24.97,24.95,24.96,23000.0,18.302,18.302,18.2873,18.2946,23000.0
2013-06-20 12:50:00,24.95,24.97,24.93,24.94,30500.0,18.2873,18.302,18.2726,18.28,30500.0
2013-06-20 12:55:00,24.94,24.95,24.93,24.93,13000.0,18.28,18.2873,18.2726,18.2726,13000.0
2013-06-20 13:00:00,24.93,24.94,24.9,24.9,21500.0,18.2726,18.28,18.2507,18.2507,21500.0
2013-06-20 13:05:00,24.9,24.92,24.89,24.92,15700.0,18.2507,18.2653,18.2433,18.2653,15700.0
2013-06-20 13:10:00,24.92,24.94,24.91,24.92,17100.0,18.2653,18.28,18.258,18.2653,17100.0
2013-06-20 13:15:00,24.92,24.93,24.85,24.86,27900.0,18.2653,18.2726,18.214,18.2213,27900.0
2013-06-20 13:20:00,24.87,24.89,24.86,24.89,19300.0,18.2287,18.2433,18.2213,18.2433,19300.0
2013-06-20 13:25:00,24.88,24.89,24.86,24.89,15500.0,18.236,18.2433,18.2213,18.2433,15500.0
2013-06-20 13:30:00,24.88,24.89,24.86,24.88,16800.0,18.236,18.2433,18.2213,18.236,16800.0
2013-06-20 13:35:00,24.88,24.89,24.86,24.87,27900.0,18.236,18.2433,18.2213,18.2287,27900.0
2013-06-20 13:40:00,24.87,24.91,24.86,24.91,11800.0,18.2287,18.258,18.2213,18.258,11800.0
2013-06-20 13:45:00,24.91,24.93,24.9,24.91,25300.0,18.258,18.2726,18.2507,18.258,25300.0
2013-06-20 13:50:00,24.91,24.92,24.87,24.88,42800.0,18.258,18.2653,18.2287,18.236,42800.0
2013-06-20 13:55:00,24.88,24.88,24.84,24.87,21900.0,18.236,18.236,18.2067,18.2287,21900.0
2013-06-20 14:00:00,24.87,24.88,24.83,24.87,37100.0,18.2287,18.236,18.1993,18.2287,37100.0
2013-06-20 14:05:00,24.86,24.86,24.83,24.83,12200.0,18.2213,18.2213,18.1993,18.1993,12200.0
2013-06-20 14:10:00,24.83,24.85,24.78,24.83,44200.0,18.1993,18.214,18.1627,18.1993,44200.0
2013-06-20 14:15:00,24.82,24.86,24.82,24.84,15300.0,18.192,18.2213,18.192,18.2067,15300.0
2013-06-20 14:20:00,24.84,24.84,24.78,24.8,57000.0,18.2067,18.2067,18.1627,18.1774,57000.0
2013-06-20 14:25:00,24.8,24.83,24.75,24.76,35400.0,18.1774,18.1993,18.1407,18.148,35400.0
2013-06-20 14:30:00,24.76,24.79,24.75,24.79,33000.0,18.148,18.17,18.1407,18.17,33000.0
2013-06-20 14:35:00,24.78,24.79,24.76,24.77,8400.0,18.1627,18.17,18.148,18.1554,8400.0
2013-06-20 14:40:00,24.77,24.81,24.77,24.8,20000.0,18.1554,18.1847,18.1554,18.1774,20000.0
2013-06-20 14:45:00,24.8,24.8,24.77,24.78,12400.0,18.1774,18.1774,18.1554,18.1627,12400.0
2013-06-20 14:50:00,24.77,24.78,24.7,24.7,38300.0,18.1554,18.1627,18.1041,18.1041,38300.0
2013-06-20 14:55:00,24.71,24.72,24.66,24.68,36800.0,18.1114,18.1187,18.0747,18.0894,36800.0
2013-06-20 15:00:00,24.68,24.7,24.66,24.68,37000.0,18.0894,18.1041,18.0747,18.0894,37000.0
2013-06-20 15:05:00,24.68,24.76,24.68,24.75,44600.0,18.0894,18.148,18.0894,18.1407,44600.0
2013-06-20 15:10:00,24.76,24.76,24.7,24.71,29400.0,18.148,18.148,18.1041,18.1114,29400.0
2013-06-20 15:15:00,24.71,24.73,24.68,24.68,31300.0,18.1114,18.126,18.0894,18.0894,31300.0
2013-06-20 15:20:00,24.68,24.69,24.65,24.65,24300.0,18.0894,18.0967,18.0674,18.0674,24300.0
2013-06-20 15:25:00,24.65,24.67,24.64,24.66,36400.0,18.0674,18.0821,18.0601,18.0747,36400.0
2013-06-20 15:30:00,24.65,24.69,24.6,24.6,46100.0,18.0674,18.0967,18.0308,18.0308,46100.0
2013-06-20 15:35:00,24.61,24.63,24.6,24.6,74800.0,18.0381,18.0528,18.0308,18.0308,74800.0
2013-06-20 15:40:00,24.6,24.64,24.6,24.61,48700.0,18.0308,18.0601,18.0308,18.0381,48700.0
2013-06-20 15:45:00,24.6,24.6,24.52,24.56,109700.0,18.0308,18.0308,17.9721,18.0014,109700.0
2013-06-20 15:50:00,24.56,24.63,24.56,24.6,118200.0,18.0014,18.0528,18.0014,18.0308,118200.0
2013-06-20 15:55:00,24.6,24.66,24.59,24.61,325600.0,18.0308,18.0747,18.0234,18.0381,325600.0
2013-06-21 09:30:00,24.67,24.71,24.61,24.69,754800.0,18.0821,18.1114,18.0381,18.0967,754800.0
2013-06-21 09:35:00,24.68,24.75,24.61,24.62,49400.0,18.0894,18.1407,18.0381,18.0454,49400.0
2013-06-21 09:40:00,24.61,24.63,24.59,24.63,95900.0,18.0381,18.0528,18.0234,18.0528,95900.0
2013-06-21 09:45:00,24.62,24.63,24.54,24.62,34200.0,18.0454,18.0528,17.9868,18.0454,34200.0
2013-06-21 09:50:00,24.62,24.62,24.57,24.6,38700.0,18.0454,18.0454,18.0088,18.0308,38700.0
2013-06-21 09:55:00,24.61,24.64,24.59,24.59,21200.0,18.0381,18.0601,18.0234,18.0234,21200.0
2013-06-21 10:00:00,24.59,24.6,24.57,24.58,46000.0,18.0234,18.0308,18.0088,18.0161,46000.0
2013-06-21 10:05:00,24.58,24.58,24.54,24.55,24600.0,18.0161,18.0161,17.9868,17.9941,24600.0
2013-06-21 10:10:00,24.55,24.58,24.54,24.58,27000.0,17.9941,18.0161,17.9868,18.0161,27000.0
2013-06-21 10:15:00,24.58,24.6,24.54,24.57,28000.0,18.0161,18.0308,17.9868,18.0088,28000.0
2013-06-21 10:20:00,24.58,24.59,24.57,24.57,27100.0,18.0161,18.0234,18.0088,18.0088,27100.0
2013-06-21 10:25:00,24.58,24.59,24.55,24.58,54000.0,18.0161,18.0234,17.9941,18.0161,54000.0
2013-06-21 10:30:00,24.58,24.6,24.56,24.57,42700.0,18.0161,18.0308,18.0014,18.0088,42700.0
2013-06-21 10:35:00,24.58,24.6,24.56,24.59,35800.0,18.0161,18.0308,18.0014,18.0234,35800.0
2013-06-21 10:40:00,24.59,24.6,24.56,24.56,25000.0,18.0234,18.0308,18.0014,18.0014,25000.0
2013-06-21 10:45:00,24.56,24.6,24.55,24.59,41400.0,18.0014,18.0308,17.9941,18.0234,41400.0
2013-06-21 10:50:00,24.59,24.65,24.59,24.64,63900.0,18.0234,18.0674,18.0234,18.0601,63900.0
2013-06-21 10:55:00,24.63,24.64,24.6,24.61,66600.0,18.0528,18.0601,18.0308,18.0381,66600.0
2013-06-21 11:00:00,24.61,24.62,24.59,24.59,39300.0,18.0381,18.0454,18.0234,18.0234,39300.0
2013-06-21 11:05:00,24.59,24.61,24.57,24.6,18500.0,18.0234,18.0381,18.0088,18.0308,18500.0
2013-06-21 11:10:00,24.6,24.61,24.54,24.54,16800.0,18.0308,18.0381,17.9868,17.9868,16800.0
2013-06-21 11:15:00,24.55,24.58,24.55,24.57,13100.0,17.9941,18.0161,17.9941,18.0088,13100.0
2013-06-21 11:20:00,24.57,24.57,24.51,24.52,24600.0,18.0088,18.0088,17.9648,17.9721,24600.0
2013-06-21 11:25:00,24.52,24.52,24.41,24.41,59200.0,17.9721,17.9721,17.8915,17.8915,59200.0
2013-06-21 11:30:00,24.41,24.41,24.36,24.38,65000.0,17.8915,17.8915,17.8549,17.8695,65000.0
2013-06-21 11:35:00,24.38,24.42,24.38,24.41,22900.0,17.8695,17.8988,17.8695,17.8915,22900.0
2013-06-21 11:40:00,24.4,24.43,24.4,24.42,41800.0,17.8842,17.9062,17.8842,17.8988,41800.0
2013-06-21 11:45:00,24.42,24.44,24.42,24.44,36600.0,17.8988,17.9135,17.8988,17.9135,36600.0
2013-06-21 11:50:00,24.43,24.45,24.43,24.44,45300.0,17.9062,17.9208,17.9062,17.9135,45300.0
2013-06-21 11:55:00,24.45,24.47,24.42,24.42,46600.0,17.9208,17.9355,17.8988,17.8988,46600.0
2013-06-21 12:00:00,24.43,24.45,24.43,24.45,23000.0,17.9062,17.9208,17.9062,17.9208,23000.0
2013-06-21 12:05:00,24.45,24.45,24.4,24.4,39800.0,17.9208,17.9208,17.8842,17.8842,39800.0
2013-06-21 12:10:00,24.4,24.41,24.38,24.38,36700.0,17.8842,17.8915,17.8695,17.8695,36700.0
2013-06-21 12:15:00,24.37,24.38,24.34,24.34,22800.0,17.8622,17.8695,17.8402,17.8402,22800.0
2013-06-21 12:20:00,24.35,24.36,24.31,24.33,36600.0,17.8475,17.8549,17.8182,17.8329,36600.0
2013-06-21 12:25:00,24.33,24.35,24.32,24.35,11500.0,17.8329,17.8475,17.8255,17.8475,11500.0
2013-06-21 12:30:00,24.35,24.36,24.33,24.33,22500.0,17.8475,17.8549,17.8329,17.8329,22500.0
2013-06-21 12:35:00,24.34,24.35,24.33,24.34,15600.0,17.8402,17.8475,17.8329,17.8402,15600.0
2013-06-21 12:40:00,24.34,24.4,24.34,24.39,46600.0,17.8402,17.8842,17.8402,17.8768,46600.0
2013-06-21 12:45:00,24.39,24.46,24.39,24.45,27000.0,17.8768,17.9282,17.8768,17.9208,27000.0
2013-06-21 12:50:00,24.45,24.45,24.43,24.44,21600.0,17.9208,17.9208,17.9062,17.9135,21600.0
2013-06-21 12:55:00,24.44,24.51,24.44,24.51,32000.0,17.9135,17.9648,17.9135,17.9648,32000.0
2013-06-21 13:00:00,24.5,24.51,24.46,24.5,29500.0,17.9575,17.9648,17.9282,17.9575,29500.0
2013-06-21 13:05:00,24.5,24.57,24.5,24.57,35700.0,17.9575,18.0088,17.9575,18.0088,35700.0
2013-06-21 13:10:00,24.56,24.58,24.54,24.57,26500.0,18.0014,18.0161,17.9868,18.0088,26500.0
2013-06-21 13:15:00,24.57,24.6,24.55,24.56,27200.0,18.0088,18.0308,17.9941,18.0014,27200.0
2013-06-21 13:20:00,24.56,24.57,24.53,24.54,20700.0,18.0014,18.0088,17.9795,17.9868,20700.0
2013-06-21 13:25:00,24.55,24.58,24.53,24.55,24300.0,17.9941,18.0161,17.9795,17.9941,24300.0
2013-06-21 13:30:00,24.55,24.57,24.53,24.56,14100.0,17.9941,18.0088,17.9795,18.0014,14100.0
2013-06-21 13:35:00,24.56,24.58,24.55,24.56,22600.0,18.0014,18.0161,17.9941,18.0014,22600.0
2013-06-21 13:40:00,24.57,24.58,24.54,24.55,17500.0,18.0088,18.0161,17.9868,17.9941,17500.0
2013-06-21 13:45:00,24.54,24.55,24.52,24.53,13500.0,17.9868,17.9941,17.9721,17.9795,13500.0
2013-06-21 13:50:00,24.53,24.54,24.51,24.51,17000.0,17.9795,17.9868,17.9648,17.9648,17000.0
2013-06-21 13:55:00,24.51,24.51,24.48,24.5,16700.0,17.9648,17.9648,17.9428,17.9575,16700.0
2013-06-21 14:00:00,24.5,24.53,24.48,24.51,23300.0,17.9575,17.9795,17.9428,17.9648,23300.0
2013-06-21 14:05:00,24.51,24.51,24.49,24.5,15600.0,17.9648,17.9648,17.9501,17.9575,15600.0
2013-06-21 14:10:00,24.51,24.55,24.51,24.54,24700.0,17.9648,17.9941,17.9648,17.9868,24700.0
2013-06-21 14:15:00,24.54,24.58,24.53,24.57,28400.0,17.9868,18.0161,17.9795,18.0088,28400.0
2013-06-21 14:20:00,24.56,24.56,24.54,24.56,28700.0,18.0014,18.0014,17.9868,18.0014,28700.0
2013-06-21 14:25:00,24.56,24.59,24.56,24.58,34300.0,18.0014,18.0234,18.0014,18.0161,34300.0
2013-06-21 14:30:00,24.58,24.59,24.56,24.59,29600.0,18.0161,18.0234,18.0014,18.0234,29600.0
2013-06-21 14:35:00,24.59,24.59,24.55,24.56,27200.0,18.0234,18.0234,17.9941,18.0014,27200.0
2013-06-21 14:40:00,24.57,24.58,24.53,24.55,38300.0,18.0088,18.0161,17.9795,17.9941,38300.0
2013-06-21 14:45:00,24.55,24.58,24.54,24.57,37800.0,17.9941,18.0161,17.9868,18.0088,37800.0
2013-06-21 14:50:00,24.58,24.59,24.55,24.56,24100.0,18.0161,18.0234,17.9941,18.0014,24100.0
2013-06-21 14:55:00,24.55,24.59,24.54,24.59,21800.0,17.9941,18.0234,17.9868,18.0234,21800.0
2013-06-21 15:00:00,24.59,24.6,24.57,24.59,30800.0,18.0234,18.0308,18.0088,18.0234,30800.0
2013-06-21 15:05:00,24.59,24.61,24.57,24.6,16400.0,18.0234,18.0381,18.0088,18.0308,16400.0
2013-06-21 15:10:00,24.6,24.63,24.6,24.6,31600.0,18.0308,18.0528,18.0308,18.0308,31600.0
2013-06-21 15:15:00,24.6,24.63,24.58,24.58,17200.0,18.0308,18.0528,18.0161,18.0161,17200.0
2013-06-21 15:20:00,24.58,24.62,24.58,24.62,31300.0,18.0161,18.0454,18.0161,18.0454,31300.0
2013-06-21 15:25:00,24.62,24.65,24.62,24.65,31900.0,18.0454,18.0674,18.0454,18.0674,31900.0
2013-06-21 15:30:00,24.66,24.67,24.64,24.64,27200.0,18.0747,18.0821,18.0601,18.0601,27200.0
2013-06-21 15:35:00,24.63,24.66,24.63,24.64,30600.0,18.0528,18.0747,18.0528,18.0601,30600.0
2013-06-21 15:40:00,24.64,24.65,24.61,24.61,48100.0,18.0601,18.0674,18.0381,18.0381,48100.0
2013-06-21 15:45:00,24.61,24.61,24.57,24.61,77300.0,18.0381,18.0381,18.0088,18.0381,77300.0
2013-06-21 15:50:00,24.6,24.6,24.54,24.56,78100.0,18.0308,18.0308,17.9868,18.0014,78100.0
2013-06-21 15:55:00,24.56,24.58,24.54,24.56,220100.0,18.0014,18.0161,17.9868,18.0014,220100.0
2013-06-24 09:30:00,24.32,24.35,24.24,24.26,49300.0,17.8255,17.8475,17.7669,17.7816,49300.0
2013-06-24 09:35:00,24.25,24.27,24.13,24.14,74100.0,17.7742,17.7889,17.6863,17.6936,74100.0
2013-06-24 09:40:00,24.13,24.22,24.12,24.22,52200.0,17.6863,17.7522,17.6789,17.7522,52200.0
2013-06-24 09:45:00,24.22,24.23,24.2,24.21,18100.0,17.7522,17.7596,17.7376,17.7449,18100.0
2013-06-24 09:50:00,24.21,24.22,24.14,24.15,22900.0,17.7449,17.7522,17.6936,17.7009,22900.0
2013-06-24 09:55:00,24.15,24.17,24.12,24.13,37800.0,17.7009,17.7156,17.6789,17.6863,37800.0
2013-06-24 10:00:00,24.14,24.15,24.07,24.15,43100.0,17.6936,17.7009,17.6423,17.7009,43100.0
2013-06-24 10:05:00,24.14,24.2,24.14,24.2,26500.0,17.6936,17.7376,17.6936,17.7376,26500.0
2013-06-24 10:10:00,24.2,24.23,24.17,24.17,16400.0,17.7376,17.7596,17.7156,17.7156,16400.0
2013-06-24 10:15:00,24.17,24.23,24.17,24.23,60800.0,17.7156,17.7596,17.7156,17.7596,60800.0
2013-06-24 10:20:00,24.23,24.23,24.16,24.17,41400.0,17.7596,17.7596,17.7083,17.7156,41400.0
2013-06-24 10:25:00,24.17,24.17,24.14,24.16,30200.0,17.7156,17.7156,17.6936,17.7083,30200.0
2013-06-24 10:30:00,24.15,24.15,24.12,24.14,68500.0,17.7009,17.7009,17.6789,17.6936,68500.0
2013-06-24 10:35:00,24.14,24.22,24.14,24.21,38600.0,17.6936,17.7522,17.6936,17.7449,38600.0
2013-06-24 10:40:00,24.21,24.27,24.2,24.26,32400.0,17.7449,17.7889,17.7376,17.7816,32400.0
2013-06-24 10:45:00,24.26,24.3,24.26,24.28,35700.0,17.7816,17.8109,17.7816,17.7962,35700.0
2013-06-24 10:50:00,24.28,24.29,24.25,24.25,28200.0,17.7962,17.8035,17.7742,17.7742,28200.0
2013-06-24 10:55:00,24.26,24.29,24.21,24.22,46300.0,17.7816,17.8035,17.7449,17.7522,46300.0
2013-06-24 11:00:00,24.21,24.22,24.18,24.18,58300.0,17.7449,17.7522,17.7229,17.7229,58300.0
2013-06-24 11:05:00,24.18,24.19,24.16,24.16,36000.0,17.7229,17.7303,17.7083,17.7083,36000.0
2013-06-24 11:10:00,24.16,24.17,24.1,24.1,27700.0,17.7083,17.7156,17.6643,17.6643,27700.0
2013-06-24 11:15:00,24.1,24.13,24.09,24.12,21300.0,17.6643,17.6863,17.657,17.6789,21300.0
2013-06-24 11:20:00,24.12,24.12,24.05,24.06,40900.0,17.6789,17.6789,17.6276,17.635,40900.0
2013-06-24 11:25:00,24.06,24.07,24.04,24.04,18700.0,17.635,17.6423,17.6203,17.6203,18700.0
2013-06-24 11:30:00,24.04,24.12,24.04,24.07,53000.0,17.6203,17.6789,17.6203,17.6423,53000.0
2013-06-24 11:35:00,24.07,24.07,24.03,24.06,20900.0,17.6423,17.6423,17.613,17.635,20900.0
2013-06-24 11:40:00,24.05,24.12,24.05,24.09,48000.0,17.6276,17.6789,17.6276,17.657,48000.0
2013-06-24 11:45:00,24.09,24.1,24.07,24.08,32000.0,17.657,17.6643,17.6423,17.6496,32000.0
2013-06-24 11:50:00,24.08,24.12,24.08,24.09,14300.0,17.6496,17.6789,17.6496,17.657,14300.0
2013-06-24 11:55:00,24.09,24.12,24.08,24.11,23000.0,17.657,17.6789,17.6496,17.6716,23000.0
2013-06-24 12:00:00,24.11,24.14,24.07,24.07,29600.0,17.6716,17.6936,17.6423,17.6423,29600.0
2013-06-24 12:05:00,24.07,24.07,24.01,24.02,31800.0,17.6423,17.6423,17.5983,17.6056,31800.0
2013-06-24 12:10:00,24.02,24.03,23.99,24.01,50400.0,17.6056,17.613,17.5837,17.5983,50400.0
2013-06-24 12:15:00,24.01,24.03,24.0,24.0,14800.0,17.5983,17.613,17.591,17.591,14800.0
2013-06-24 12:20:00,24.0,24.03,23.99,24.03,19300.0,17.591,17.613,17.5837,17.613,19300.0
2013-06-24 12:25:00,24.03,24.07,24.02,24.06,21100.0,17.613,17.6423,17.6056,17.635,21100.0
2013-06-24 12:30:00,24.06,24.09,24.06,24.07,17300.0,17.635,17.657,17.635,17.6423,17300.0
2013-06-24 12:35:00,24.08,24.1,24.07,24.07,21800.0,17.6496,17.6643,17.6423,17.6423,21800.0
2013-06-24 12:40:00,24.07,24.09,24.07,24.07,20600.0,17.6423,17.657,17.6423,17.6423,20600.0
2013-06-24 12:45:00,24.07,24.09,24.06,24.06,21000.0,17.6423,17.657,17.635,17.635,21000.0
2013-06-24 12:50:00,24.06,24.09,24.06,24.08,17100.0,17.635,17.657,17.635,17.6496,17100.0
2013-06-24 12:55:00,24.08,24.11,24.07,24.09,38400.0,17.6496,17.6716,17.6423,17.657,38400.0
2013-06-24 13:00:00,24.09,24.1,24.06,24.06,21100.0,17.657,17.6643,17.635,17.635,21100.0
2013-06-24 13:05:00,24.06,24.06,24.02,24.03,31900.0,17.635,17.635,17.6056,17.613,31900.0
2013-06-24 13:10:00,24.04,24.1,24.04,24.1,39100.0,17.6203,17.6643,17.6203,17.6643,39100.0
2013-06-24 13:15:00,24.1,24.13,24.08,24.11,34900.0,17.6643,17.6863,17.6496,17.6716,34900.0
2013-06-24 13:20:00,24.12,24.13,24.1,24.12,34400.0,17.6789,17.6863,17.6643,17.6789,34400.0
2013-06-24 13:25:00,24.12,24.12,24.07,24.1,18100.0,17.6789,17.6789,17.6423,17.6643,18100.0
2013-06-24 13:30:00,24.1,24.13,24.09,24.1,51800.0,17.6643,17.6863,17.657,17.6643,51800.0
2013-06-24 13:35:00,24.1,24.14,24.09,24.14,13100.0,17.6643,17.6936,17.657,17.6936,13100.0
2013-06-24 13:40:00,24.14,24.16,24.12,24.15,45100.0,17.6936,17.7083,17.6789,17.7009,45100.0
2013-06-24 13:45:00,24.16,24.17,24.11,24.12,50900.0,17.7083,17.7156,17.6716,17.6789,50900.0
2013-06-24 13:50:00,24.12,24.16,24.11,24.15,68600.0,17.6789,17.7083,17.6716,17.7009,68600.0
2013-06-24 13:55:00,24.15,24.17,24.14,24.17,60400.0,17.7009,17.7156,17.6936,17.7156,60400.0
2013-06-24 14:00:00,24.17,24.23,24.16,24.2,61900.0,17.7156,17.7596,17.7083,17.7376,61900.0
2013-06-24 14:05:00,24.2,24.22,24.19,24.21,122900.0,17.7376,17.7522,17.7303,17.7449,122900.0
2013-06-24 14:10:00,24.2,24.23,24.18,24.18,55800.0,17.7376,17.7596,17.7229,17.7229,55800.0
2013-06-24 14:15:00,24.19,24.22,24.19,24.2,37100.0,17.7303,17.7522,17.7303,17.7376,37100.0
2013-06-24 14:20:00,24.21,24.25,24.19,24.2,51700.0,17.7449,17.7742,17.7303,17.7376,51700.0
2013-06-24 14:25:00,24.2,24.26,24.19,24.25,60500.0,17.7376,17.7816,17.7303,17.7742,60500.0
2013-06-24 14:30:00,24.25,24.28,24.24,24.28,145000.0,17.7742,17.7962,17.7669,17.7962,145000.0
2013-06-24 14:35:00,24.28,24.33,24.27,24.33,31400.0,17.7962,17.8329,17.7889,17.8329,31400.0
2013-06-24 14:40:00,24.33,24.34,24.29,24.31,86800.0,17.8329,17.8402,17.8035,17.8182,86800.0
2013-06-24 14:45:00,24.32,24.32,24.28,24.29,142100.0,17.8255,17.8255,17.7962,17.8035,142100.0
2013-06-24 14:50:00,24.29,24.32,24.28,24.31,89500.0,17.8035,17.8255,17.7962,17.8182,89500.0
2013-06-24 14:55:00,24.32,24.32,24.26,24.28,71900.0,17.8255,17.8255,17.7816,17.7962,71900.0
2013-06-24 15:00:00,24.28,24.3,24.26,24.3,37800.0,17.7962,17.8109,17.7816,17.8109,37800.0
2013-06-24 15:05:00,24.3,24.32,24.29,24.29,61800.0,17.8109,17.8255,17.8035,17.8035,61800.0
2013-06-24 15:10:00,24.29,24.32,24.28,24.28,48200.0,17.8035,17.8255,17.7962,17.7962,48200.0
2013-06-24 15:15:00,24.28,24.28,24.23,24.25,86500.0,17.7962,17.7962,17.7596,17.7742,86500.0
2013-06-24 15:20:00,24.25,24.27,24.21,24.22,143900.0,17.7742,17.7889,17.7449,17.7522,143900.0
2013-06-24 15:25:00,24.22,24.25,24.2,24.2,81200.0,17.7522,17.7742,17.7376,17.7376,81200.0
2013-06-24 15:30:00,24.2,24.23,24.2,24.21,75100.0,17.7376,17.7596,17.7376,17.7449,75100.0
2013-06-24 15:35:00,24.21,24.24,24.19,24.23,71400.0,17.7449,17.7669,17.7303,17.7596,71400.0
2013-06-24 15:40:00,24.24,24.24,24.2,24.2,83600.0,17.7669,17.7669,17.7376,17.7376,83600.0
2013-06-24 15:45:00,24.2,24.21,24.15,24.16,112900.0,17.7376,17.7449,17.7009,17.7083,112900.0
2013-06-24 15:50:00,24.16,24.19,24.15,24.19,111700.0,17.7083,17.7303,17.7009,17.7303,111700.0
2013-06-24 15:55:00,24.18,24.19,24.1,24.1,298200.0,17.7229,17.7303,17.6643,17.6643,298200.0
2013-06-25 09:30:00,24.28,24.42,24.24,24.38,44100.0,17.7962,17.8988,17.7669,17.8695,44100.0
2013-06-25 09:35:00,24.36,24.36,24.24,24.3,59800.0,17.8549,17.8549,17.7669,17.8109,59800.0
2013-06-25 09:40:00,24.3,24.36,24.29,24.35,31000.0,17.8109,17.8549,17.8035,17.8475,31000.0
2013-06-25 09:45:00,24.34,24.38,24.3,24.3,122600.0,17.8402,17.8695,17.8109,17.8109,122600.0
2013-06-25 09:50:00,24.31,24.31,24.26,24.26,26700.0,17.8182,17.8182,17.7816,17.7816,26700.0
2013-06-25 09:55:00,24.26,24.31,24.23,24.28,34600.0,17.7816,17.8182,17.7596,17.7962,34600.0
2013-06-25 10:00:00,24.27,24.29,24.23,24.29,38500.0,17.7889,17.8035,17.7596,17.8035,38500.0
2013-06-25 10:05:00,24.28,24.29,24.2,24.28,42400.0,17.7962,17.8035,17.7376,17.7962,42400.0
2013-06-25 10:10:00,24.29,24.29,24.26,24.28,24500.0,17.8035,17.8035,17.7816,17.7962,24500.0
2013-06-25 10:15:00,24.28,24.28,24.22,24.24,57300.0,17.7962,17.7962,17.7522,17.7669,57300.0
2013-06-25 10:20:00,24.25,24.3,24.24,24.3,21900.0,17.7742,17.8109,17.7669,17.8109,21900.0
2013-06-25 10:25:00,24.3,24.31,24.29,24.29,34200.0,17.8109,17.8182,17.8035,17.8035,34200.0
2013-06-25 10:30:00,24.28,24.29,24.26,24.29,29200.0,17.7962,17.8035,17.7816,17.8035,29200.0
2013-06-25 10:35:00,24.3,24.31,24.27,24.29,55300.0,17.8109,17.8182,17.7889,17.8035,55300.0
2013-06-25 10:40:00,24.29,24.31,24.28,24.29,48900.0,17.8035,17.8182,17.7962,17.8035,48900.0
2013-06-25 10:45:00,24.29,24.32,24.27,24.31,50800.0,17.8035,17.8255,17.7889,17.8182,50800.0
2013-06-25 10:50:00,24.31,24.32,24.3,24.32,35800.0,17.8182,17.8255,17.8109,17.8255,35800.0
2013-06-25 10:55:00,24.32,24.33,24.3,24.31,27400.0,17.8255,17.8329,17.8109,17.8182,27400.0
2013-06-25 11:00:00,24.3,24.32,24.29,24.3,43900.0,17.8109,17.8255,17.8035,17.8109,43900.0
2013-06-25 11:05:00,24.3,24.33,24.3,24.33,25100.0,17.8109,17.8329,17.8109,17.8329,25100.0
2013-06-25 11:10:00,24.33,24.33,24.32,24.33,24200.0,17.8329,17.8329,17.8255,17.8329,24200.0
2013-06-25 11:15:00,24.33,24.35,24.31,24.35,28800.0,17.8329,17.8475,17.8182,17.8475,28800.0
2013-06-25 11:20:00,24.35,24.35,24.34,24.34,13400.0,17.8475,17.8475,17.8402,17.8402,13400.0
2013-06-25 11:25:00,24.34,24.35,24.33,24.35,23900.0,17.8402,17.8475,17.8329,17.8475,23900.0
2013-06-25 11:30:00,24.34,24.38,24.34,24.36,19400.0,17.8402,17.8695,17.8402,17.8549,19400.0
2013-06-25 11:35:00,24.37,24.39,24.36,24.38,15800.0,17.8622,17.8768,17.8549,17.8695,15800.0
2013-06-25 11:40:00,24.38,24.41,24.37,24.37,18900.0,17.8695,17.8915,17.8622,17.8622,18900.0
2013-06-25 11:45:00,24.37,24.38,24.34,24.37,24400.0,17.8622,17.8695,17.8402,17.8622,24400.0
2013-06-25 11:50:00,24.37,24.4,24.37,24.39,11000.0,17.8622,17.8842,17.8622,17.8768,11000.0
2013-06-25 11:55:00,24.39,24.42,24.38,24.42,23100.0,17.8768,17.8988,17.8695,17.8988,23100.0
2013-06-25 12:00:00,24.41,24.44,24.4,24.44,25800.0,17.8915,17.9135,17.8842,17.9135,25800.0
2013-06-25 12:05:00,24.44,24.47,24.44,24.46,23700.0,17.9135,17.9355,17.9135,17.9282,23700.0
2013-06-25 12:10:00,24.46,24.48,24.46,24.48,14300.0,17.9282,17.9428,17.9282,17.9428,14300.0
2013-06-25 12:15:00,24.48,24.48,24.46,24.47,30200.0,17.9428,17.9428,17.9282,17.9355,30200.0
2013-06-25 12:20:00,24.47,24.47,24.42,24.45,40300.0,17.9355,17.9355,17.8988,17.9208,40300.0
2013-06-25 12:25:00,24.44,24.45,24.43,24.44,10500.0,17.9135,17.9208,17.9062,17.9135,10500.0
2013-06-25 12:30:00,24.43,24.46,24.43,24.46,13900.0,17.9062,17.9282,17.9062,17.9282,13900.0
2013-06-25 12:35:00,24.45,24.46,24.44,24.45,31900.0,17.9208,17.9282,17.9135,17.9208,31900.0
2013-06-25 12:40:00,24.45,24.46,24.43,24.43,18800.0,17.9208,17.9282,17.9062,17.9062,18800.0
2013-06-25 12:45:00,24.44,24.45,24.42,24.45,18400.0,17.9135,17.9208,17.8988,17.9208,18400.0
2013-06-25 12:50:00,24.45,24.47,24.44,24.46,14000.0,17.9208,17.9355,17.9135,17.9282,14000.0
2013-06-25 12:55:00,24.47,24.47,24.45,24.45,11300.0,17.9355,17.9355,17.9208,17.9208,11300.0
2013-06-25 13:00:00,24.45,24.48,24.45,24.46,17100.0,17.9208,17.9428,17.9208,17.9282,17100.0
2013-06-25 13:05:00,24.46,24.47,24.43,24.44,32600.0,17.9282,17.9355,17.9062,17.9135,32600.0
2013-06-25 13:10:00,24.44,24.44,24.42,24.43,16600.0,17.9135,17.9135,17.8988,17.9062,16600.0
2013-06-25 13:15:00,24.43,24.43,24.4,24.41,6600.0,17.9062,17.9062,17.8842,17.8915,6600.0
2013-06-25 13:20:00,24.4,24.4,24.35,24.37,21100.0,17.8842,17.8842,17.8475,17.8622,21100.0
2013-06-25 13:25:00,24.37,24.38,24.36,24.36,12800.0,17.8622,17.8695,17.8549,17.8549,12800.0
2013-06-25 13:30:00,24.36,24.37,24.34,24.36,26600.0,17.8549,17.8622,17.8402,17.8549,26600.0
2013-06-25 13:35:00,24.35,24.36,24.34,24.36,8100.0,17.8475,17.8549,17.8402,17.8549,8100.0
2013-06-25 13:40:00,24.36,24.38,24.34,24.36,41700.0,17.8549,17.8695,17.8402,17.8549,41700.0
2013-06-25 13:45:00,24.36,24.37,24.35,24.37,18800.0,17.8549,17.8622,17.8475,17.8622,18800.0
2013-06-25 13:50:00,24.37,24.37,24.34,24.34,23500.0,17.8622,17.8622,17.8402,17.8402,23500.0
2013-06-25 13:55:00,24.34,24.34,24.32,24.34,23000.0,17.8402,17.8402,17.8255,17.8402,23000.0
2013-06-25 14:00:00,24.34,24.34,24.31,24.33,36900.0,17.8402,17.8402,17.8182,17.8329,36900.0
2013-06-25 14:05:00,24.34,24.35,24.33,24.33,29800.0,17.8402,17.8475,17.8329,17.8329,29800.0
2013-06-25 14:10:00,24.33,24.34,24.32,24.33,24800.0,17.8329,17.8402,17.8255,17.8329,24800.0
2013-06-25 14:15:00,24.32,24.34,24.32,24.32,39400.0,17.8255,17.8402,17.8255,17.8255,39400.0
2013-06-25 14:20:00,24.32,24.33,24.3,24.3,27000.0,17.8255,17.8329,17.8109,17.8109,27000.0
2013-06-25 14:25:00,24.3,24.34,24.3,24.34,28500.0,17.8109,17.8402,17.8109,17.8402,28500.0
2013-06-25 14:30:00,24.33,24.38,24.33,24.37,31100.0,17.8329,17.8695,17.8329,17.8622,31100.0
2013-06-25 14:35:00,24.37,24.38,24.35,24.35,22900.0,17.8622,17.8695,17.8475,17.8475,22900.0
2013-06-25 14:40:00,24.35,24.36,24.33,24.33,16400.0,17.8475,17.8549,17.8329,17.8329,16400.0
2013-06-25 14:45:00,24.33,24.34,24.32,24.32,26900.0,17.8329,17.8402,17.8255,17.8255,26900.0
2013-06-25 14:50:00,24.32,24.33,24.31,24.31,11700.0,17.8255,17.8329,17.8182,17.8182,11700.0
2013-06-25 14:55:00,24.31,24.33,24.29,24.3,30700.0,17.8182,17.8329,17.8035,17.8109,30700.0
2013-06-25 15:00:00,24.3,24.32,24.3,24.31,25400.0,17.8109,17.8255,17.8109,17.8182,25400.0
2013-06-25 15:05:00,24.31,24.35,24.31,24.35,42300.0,17.8182,17.8475,17.8182,17.8475,42300.0
2013-06-25 15:10:00,24.35,24.36,24.34,24.36,30700.0,17.8475,17.8549,17.8402,17.8549,30700.0
2013-06-25 15:15:00,24.36,24.38,24.35,24.35,33800.0,17.8549,17.8695,17.8475,17.8475,33800.0
2013-06-25 15:20:00,24.35,24.39,24.35,24.38,34500.0,17.8475,17.8768,17.8475,17.8695,34500.0
2013-06-25 15:25:00,24.38,24.4,24.38,24.39,28300.0,17.8695,17.8842,17.8695,17.8768,28300.0
2013-06-25 15:30:00,24.39,24.4,24.38,24.4,40000.0,17.8768,17.8842,17.8695,17.8842,40000.0
2013-06-25 15:35:00,24.4,24.42,24.39,24.42,60500.0,17.8842,17.8988,17.8768,17.8988,60500.0
2013-06-25 15:40:00,24.42,24.42,24.35,24.37,68900.0,17.8988,17.8988,17.8475,17.8622,68900.0
2013-06-25 15:45:00,24.37,24.38,24.32,24.33,77800.0,17.8622,17.8695,17.8255,17.8329,77800.0
2013-06-25 15:50:00,24.33,24.37,24.32,24.37,74000.0,17.8329,17.8622,17.8255,17.8622,74000.0
2013-06-25 15:55:00,24.36,24.38,24.34,24.35,238300.0,17.8549,17.8695,17.8402,17.8475,238300.0
2013-06-26 09:30:00,24.52,24.63,24.49,24.56,48300.0,17.9721,18.0528,17.9501,18.0014,48300.0
2013-06-26 09:35:00,24.56,24.64,24.56,24.62,30100.0,18.0014,18.0601,18.0014,18.0454,30100.0
2013-06-26 09:40:00,24.62,24.62,24.59,24.61,29000.0,18.0454,18.0454,18.0234,18.0381,29000.0
2013-06-26 09:45:00,24.62,24.64,24.61,24.61,20600.0,18.0454,18.0601,18.0381,18.0381,20600.0
2013-06-26 09:50:00,24.6,24.64,24.59,24.6,17900.0,18.0308,18.0601,18.0234,18.0308,17900.0
2013-06-26 09:55:00,24.6,24.65,24.58,24.6,33300.0,18.0308,18.0674,18.0161,18.0308,33300.0
2013-06-26 10:00:00,24.61,24.64,24.61,24.64,17100.0,18.0381,18.0601,18.0381,18.0601,17100.0
2013-06-26 10:05:00,24.64,24.64,24.62,24.62,28200.0,18.0601,18.0601,18.0454,18.0454,28200.0
2013-06-26 10:10:00,24.62,24.64,24.62,24.63,11600.0,18.0454,18.0601,18.0454,18.0528,11600.0
2013-06-26 10:15:00,24.63,24.63,24.61,24.61,13000.0,18.0528,18.0528,18.0381,18.0381,13000.0
2013-06-26 10:20:00,24.6,24.63,24.6,24.61,17800.0,18.0308,18.0528,18.0308,18.0381,17800.0
2013-06-26 10:25:00,24.61,24.62,24.6,24.6,13500.0,18.0381,18.0454,18.0308,18.0308,13500.0
2013-06-26 10:30:00,24.6,24.62,24.6,24.6,19100.0,18.0308,18.0454,18.0308,18.0308,19100.0
2013-06-26 10:35:00,24.6,24.64,24.6,24.64,25400.0,18.0308,18.0601,18.0308,18.0601,25400.0
2013-06-26 10:40:00,24.64,24.69,24.64,24.65,93200.0,18.0601,18.0967,18.0601,18.0674,93200.0
2013-06-26 10:45:00,24.65,24.65,24.64,24.65,38000.0,18.0674,18.0674,18.0601,18.0674,38000.0
2013-06-26 10:50:00,24.65,24.68,24.65,24.67,13400.0,18.0674,18.0894,18.0674,18.0821,13400.0
2013-06-26 10:55:00,24.67,24.67,24.65,24.65,19600.0,18.0821,18.0821,18.0674,18.0674,19600.0
2013-06-26 11:00:00,24.65,24.66,24.64,24.64,29400.0,18.0674,18.0747,18.0601,18.0601,29400.0
2013-06-26 11:05:00,24.64,24.66,24.62,24.66,44400.0,18.0601,18.0747,18.0454,18.0747,44400.0
2013-06-26 11:10:00,24.66,24.66,24.64,24.66,15000.0,18.0747,18.0747,18.0601,18.0747,15000.0
2013-06-26 11:15:00,24.66,24.69,24.66,24.68,20500.0,18.0747,18.0967,18.0747,18.0894,20500.0
2013-06-26 11:20:00,24.69,24.69,24.68,24.68,19700.0,18.0967,18.0967,18.0894,18.0894,19700.0
2013-06-26 11:25:00,24.69,24.71,24.68,24.71,21800.0,18.0967,18.1114,18.0894,18.1114,21800.0
2013-06-26 11:30:00,24.71,24.73,24.69,24.71,21200.0,18.1114,18.126,18.0967,18.1114,21200.0
2013-06-26 11:35:00,24.71,24.71,24.68,24.68,11400.0,18.1114,18.1114,18.0894,18.0894,11400.0
2013-06-26 11:40:00,24.68,24.7,24.68,24.69,16800.0,18.0894,18.1041,18.0894,18.0967,16800.0
2013-06-26 11:45:00,24.69,24.73,24.69,24.72,57700.0,18.0967,18.126,18.0967,18.1187,57700.0
2013-06-26 11:50:00,24.72,24.73,24.72,24.73,3400.0,18.1187,18.126,18.1187,18.126,3400.0
2013-06-26 11:55:00,24.73,24.74,24.72,24.72,15400.0,18.126,18.1334,18.1187,18.1187,15400.0
2013-06-26 12:00:00,24.72,24.77,24.71,24.77,8800.0,18.1187,18.1554,18.1114,18.1554,8800.0
2013-06-26 12:05:00,24.77,24.77,24.75,24.75,11900.0,18.1554,18.1554,18.1407,18.1407,11900.0
2013-06-26 12:10:00,24.75,24.78,24.75,24.76,31400.0,18.1407,18.1627,18.1407,18.148,31400.0
2013-06-26 12:15:00,24.77,24.79,24.77,24.79,8100.0,18.1554,18.17,18.1554,18.17,8100.0
2013-06-26 12:20:00,24.79,24.82,24.79,24.81,22700.0,18.17,18.192,18.17,18.1847,22700.0
2013-06-26 12:25:00,24.81,24.85,24.81,24.85,13900.0,18.1847,18.214,18.1847,18.214,13900.0
2013-06-26 12:30:00,24.84,24.85,24.8,24.81,39800.0,18.2067,18.214,18.1774,18.1847,39800.0
2013-06-26 12:35:00,24.81,24.83,24.79,24.83,29700.0,18.1847,18.1993,18.17,18.1993,29700.0
2013-06-26 12:40:00,24.84,24.86,24.84,24.85,22600.0,18.2067,18.2213,18.2067,18.214,22600.0
2013-06-26 12:45:00,24.85,24.85,24.83,24.84,24500.0,18.214,18.214,18.1993,18.2067,24500.0
2013-06-26 12:50:00,24.84,24.84,24.83,24.84,3400.0,18.2067,18.2067,18.1993,18.2067,3400.0
2013-06-26 12:55:00,24.84,24.84,24.82,24.84,22800.0,18.2067,18.2067,18.192,18.2067,22800.0
2013-06-26 13:00:00,24.84,24.86,24.82,24.82,28300.0,18.2067,18.2213,18.192,18.192,28300.0
2013-06-26 13:05:00,24.82,24.84,24.82,24.84,42800.0,18.192,18.2067,18.192,18.2067,42800.0
2013-06-26 13:10:00,24.85,24.9,24.85,24.88,23500.0,18.214,18.2507,18.214,18.236,23500.0
2013-06-26 13:15:00,24.88,24.9,24.88,24.9,18800.0,18.236,18.2507,18.236,18.2507,18800.0
2013-06-26 13:20:00,24.9,24.92,24.89,24.91,47300.0,18.2507,18.2653,18.2433,18.258,47300.0
2013-06-26 13:25:00,24.91,24.94,24.91,24.94,27700.0,18.258,18.28,18.258,18.28,27700.0
2013-06-26 13:30:00,24.93,24.96,24.92,24.92,79300.0,18.2726,18.2946,18.2653,18.2653,79300.0
2013-06-26 13:35:00,24.92,24.93,24.88,24.89,93800.0,18.2653,18.2726,18.236,18.2433,93800.0
2013-06-26 13:40:00,24.89,24.89,24.86,24.86,38800.0,18.2433,18.2433,18.2213,18.2213,38800.0
2013-06-26 13:45:00,24.86,24.89,24.85,24.89,30400.0,18.2213,18.2433,18.214,18.2433,30400.0
2013-06-26 13:50:00,24.89,24.9,24.87,24.9,49400.0,18.2433,18.2507,18.2287,18.2507,49400.0
2013-06-26 13:55:00,24.9,24.92,24.9,24.92,20100.0,18.2507,18.2653,18.2507,18.2653,20100.0
2013-06-26 14:00:00,24.92,24.93,24.91,24.92,38400.0,18.2653,18.2726,18.258,18.2653,38400.0
2013-06-26 14:05:00,24.92,24.92,24.88,24.89,45900.0,18.2653,18.2653,18.236,18.2433,45900.0
2013-06-26 14:10:00,24.89,24.9,24.87,24.87,24800.0,18.2433,18.2507,18.2287,18.2287,24800.0
2013-06-26 14:15:00,24.88,24.89,24.87,24.87,9500.0,18.236,18.2433,18.2287,18.2287,9500.0
2013-06-26 14:20:00,24.88,24.89,24.88,24.89,29300.0,18.236,18.2433,18.236,18.2433,29300.0
2013-06-26 14:25:00,24.89,24.9,24.89,24.9,17500.0,18.2433,18.2507,18.2433,18.2507,17500.0
2013-06-26 14:30:00,24.9,24.9,24.88,24.89,35300.0,18.2507,18.2507,18.236,18.2433,35300.0
2013-06-26 14:35:00,24.89,24.9,24.88,24.89,16700.0,18.2433,18.2507,18.236,18.2433,16700.0
2013-06-26 14:40:00,24.89,24.91,24.89,24.9,32300.0,18.2433,18.258,18.2433,18.2507,32300.0
2013-06-26 14:45:00,24.9,24.92,24.9,24.92,19900.0,18.2507,18.2653,18.2507,18.2653,19900.0
2013-06-26 14:50:00,24.92,24.92,24.91,24.92,20600.0,18.2653,18.2653,18.258,18.2653,20600.0
2013-06-26 14:55:00,24.92,24.94,24.91,24.93,31400.0,18.2653,18.28,18.258,18.2726,31400.0
2013-06-26 15:00:00,24.93,24.98,24.93,24.95,51800.0,18.2726,18.3093,18.2726,18.2873,51800.0
2013-06-26 15:05:00,24.95,24.97,24.95,24.96,32800.0,18.2873,18.302,18.2873,18.2946,32800.0
2013-06-26 15:10:00,24.96,24.96,24.95,24.96,23800.0,18.2946,18.2946,18.2873,18.2946,23800.0
2013-06-26 15:15:00,24.96,24.96,24.95,24.95,11400.0,18.2946,18.2946,18.2873,18.2873,11400.0
2013-06-26 15:20:00,24.95,24.98,24.95,24.98,41700.0,18.2873,18.3093,18.2873,18.3093,41700.0
2013-06-26 15:25:00,24.98,24.98,24.96,24.98,50600.0,18.3093,18.3093,18.2946,18.3093,50600.0
2013-06-26 15:30:00,24.97,24.98,24.97,24.98,15200.0,18.302,18.3093,18.302,18.3093,15200.0
2013-06-26 15:35:00,24.97,24.98,24.97,24.98,21500.0,18.302,18.3093,18.302,18.3093,21500.0
2013-06-26 15:40:00,24.98,24.98,24.94,24.95,62500.0,18.3093,18.3093,18.28,18.2873,62500.0
2013-06-26 15:45:00,24.94,24.96,24.93,24.96,104000.0,18.28,18.2946,18.2726,18.2946,104000.0
2013-06-26 15:50:00,24.96,24.97,24.95,24.96,44700.0,18.2946,18.302,18.2873,18.2946,44700.0
2013-06-26 15:55:00,24.95,24.96,24.93,24.93,172900.0,18.2873,18.2946,18.2726,18.2726,172900.0
2013-06-27 09:30:00,25.06,25.14,25.03,25.14,48500.0,18.3679,18.4266,18.3459,18.4266,48500.0
2013-06-27 09:35:00,25.15,25.15,25.09,25.13,43100.0,18.4339,18.4339,18.3899,18.4192,43100.0
2013-06-27 09:40:00,25.13,25.18,25.09,25.09,39900.0,18.4192,18.4559,18.3899,18.3899,39900.0
2013-06-27 09:45:00,25.09,25.15,25.09,25.14,20400.0,18.3899,18.4339,18.3899,18.4266,20400.0
2013-06-27 09:50:00,25.14,25.18,25.13,25.17,17800.0,18.4266,18.4559,18.4192,18.4486,17800.0
2013-06-27 09:55:00,25.17,25.18,25.14,25.14,16400.0,18.4486,18.4559,18.4266,18.4266,16400.0
2013-06-27 10:00:00,25.15,25.17,25.12,25.13,29600.0,18.4339,18.4486,18.4119,18.4192,29600.0
2013-06-27 10:05:00,25.13,25.16,25.12,25.16,18200.0,18.4192,18.4412,18.4119,18.4412,18200.0
2013-06-27 10:10:00,25.16,25.17,25.14,25.17,21200.0,18.4412,18.4486,18.4266,18.4486,21200.0
2013-06-27 10:15:00,25.16,25.17,25.14,25.16,22700.0,18.4412,18.4486,18.4266,18.4412,22700.0
2013-06-27 10:20:00,25.16,25.2,25.16,25.19,41500.0,18.4412,18.4705,18.4412,18.4632,41500.0
2013-06-27 10:25:00,25.19,25.2,25.18,25.2,9500.0,18.4632,18.4705,18.4559,18.4705,9500.0
2013-06-27 10:30:00,25.2,25.24,25.19,25.24,34500.0,18.4705,18.4999,18.4632,18.4999,34500.0
2013-06-27 10:35:00,25.24,25.26,25.24,25.24,18900.0,18.4999,18.5145,18.4999,18.4999,18900.0
2013-06-27 10:40:00,25.24,25.24,25.2,25.2,20600.0,18.4999,18.4999,18.4705,18.4705,20600.0
2013-06-27 10:45:00,25.2,25.22,25.19,25.2,10100.0,18.4705,18.4852,18.4632,18.4705,10100.0
2013-06-27 10:50:00,25.2,25.27,25.2,25.26,17900.0,18.4705,18.5218,18.4705,18.5145,17900.0
2013-06-27 10:55:00,25.26,25.28,25.23,25.24,10000.0,18.5145,18.5292,18.4925,18.4999,10000.0
2013-06-27 11:00:00,25.24,25.25,25.23,25.25,18200.0,18.4999,18.5072,18.4925,18.5072,18200.0
2013-06-27 11:05:00,25.24,25.25,25.2,25.2,14800.0,18.4999,18.5072,18.4705,18.4705,14800.0
2013-06-27 11:10:00,25.2,25.2,25.18,25.18,4600.0,18.4705,18.4705,18.4559,18.4559,4600.0
2013-06-27 11:15:00,25.19,25.21,25.19,25.21,5500.0,18.4632,18.4779,18.4632,18.4779,5500.0
2013-06-27 11:20:00,25.21,25.21,25.19,25.19,16100.0,18.4779,18.4779,18.4632,18.4632,16100.0
2013-06-27 11:25:00,25.19,25.21,25.19,25.2,26100.0,18.4632,18.4779,18.4632,18.4705,26100.0
2013-06-27 11:30:00,25.19,25.23,25.19,25.23,15000.0,18.4632,18.4925,18.4632,18.4925,15000.0
2013-06-27 11:35:00,25.22,25.23,25.21,25.22,5600.0,18.4852,18.4925,18.4779,18.4852,5600.0
2013-06-27 11:40:00,25.21,25.26,25.21,25.26,14000.0,18.4779,18.5145,18.4779,18.5145,14000.0
2013-06-27 11:45:00,25.26,25.29,25.26,25.28,21500.0,18.5145,18.5365,18.5145,18.5292,21500.0
2013-06-27 11:50:00,25.28,25.29,25.28,25.29,4800.0,18.5292,18.5365,18.5292,18.5365,4800.0
2013-06-27 11:55:00,25.29,25.3,25.28,25.3,7300.0,18.5365,18.5438,18.5292,18.5438,7300.0
2013-06-27 12:00:00,25.3,25.31,25.27,25.27,21900.0,18.5438,18.5512,18.5218,18.5218,21900.0
2013-06-27 12:05:00,25.28,25.28,25.25,25.26,40800.0,18.5292,18.5292,18.5072,18.5145,40800.0
2013-06-27 12:10:00,25.26,25.27,25.25,25.26,12600.0,18.5145,18.5218,18.5072,18.5145,12600.0
2013-06-27 12:15:00,25.27,25.27,25.26,25.26,13200.0,18.5218,18.5218,18.5145,18.5145,13200.0
2013-06-27 12:20:00,25.25,25.26,25.23,25.23,21300.0,18.5072,18.5145,18.4925,18.4925,21300.0
2013-06-27 12:25:00,25.23,25.23,25.2,25.22,21300.0,18.4925,18.4925,18.4705,18.4852,21300.0
2013-06-27 12:30:00,25.22,25.26,25.22,25.25,31200.0,18.4852,18.5145,18.4852,18.5072,31200.0
2013-06-27 12:35:00,25.24,25.26,25.24,25.26,14400.0,18.4999,18.5145,18.4999,18.5145,14400.0
2013-06-27 12:40:00,25.26,25.3,25.26,25.29,20700.0,18.5145,18.5438,18.5145,18.5365,20700.0
2013-06-27 12:45:00,25.29,25.3,25.26,25.29,31600.0,18.5365,18.5438,18.5145,18.5365,31600.0
2013-06-27 12:50:00,25.3,25.3,25.29,25.3,5500.0,18.5438,18.5438,18.5365,18.5438,5500.0
2013-06-27 12:55:00,25.3,25.33,25.3,25.33,18900.0,18.5438,18.5658,18.5438,18.5658,18900.0
2013-06-27 13:00:00,25.32,25.35,25.3,25.33,41000.0,18.5585,18.5805,18.5438,18.5658,41000.0
2013-06-27 13:05:00,25.33,25.34,25.32,25.32,14000.0,18.5658,18.5732,18.5585,18.5585,14000.0
2013-06-27 13:10:00,25.32,25.34,25.31,25.32,26300.0,18.5585,18.5732,18.5512,18.5585,26300.0
2013-06-27 13:15:00,25.31,25.33,25.3,25.3,12500.0,18.5512,18.5658,18.5438,18.5438,12500.0
2013-06-27 13:20:00,25.31,25.32,25.29,25.31,23200.0,18.5512,18.5585,18.5365,18.5512,23200.0
2013-06-27 13:25:00,25.31,25.33,25.31,25.32,12600.0,18.5512,18.5658,18.5512,18.5585,12600.0
2013-06-27 13:30:00,25.33,25.35,25.32,25.34,9800.0,18.5658,18.5805,18.5585,18.5732,9800.0
2013-06-27 13:35:00,25.35,25.35,25.33,25.33,25700.0,18.5805,18.5805,18.5658,18.5658,25700.0
2013-06-27 13:40:00,25.33,25.35,25.33,25.34,10500.0,18.5658,18.5805,18.5658,18.5732,10500.0
2013-06-27 13:45:00,25.34,25.36,25.34,25.34,40100.0,18.5732,18.5878,18.5732,18.5732,40100.0
2013-06-27 13:50:00,25.34,25.35,25.32,25.34,13200.0,18.5732,18.5805,18.5585,18.5732,13200.0
2013-06-27 13:55:00,25.34,25.35,25.31,25.32,23000.0,18.5732,18.5805,18.5512,18.5585,23000.0
2013-06-27 14:00:00,25.31,25.31,25.28,25.29,24700.0,18.5512,18.5512,18.5292,18.5365,24700.0
2013-06-27 14:05:00,25.29,25.3,25.26,25.27,30900.0,18.5365,18.5438,18.5145,18.5218,30900.0
2013-06-27 14:10:00,25.26,25.28,25.26,25.27,11100.0,18.5145,18.5292,18.5145,18.5218,11100.0
2013-06-27 14:15:00,25.27,25.3,25.26,25.29,34400.0,18.5218,18.5438,18.5145,18.5365,34400.0
2013-06-27 14:20:00,25.29,25.31,25.28,25.28,38800.0,18.5365,18.5512,18.5292,18.5292,38800.0
2013-06-27 14:25:00,25.29,25.3,25.26,25.27,40000.0,18.5365,18.5438,18.5145,18.5218,40000.0
2013-06-27 14:30:00,25.28,25.29,25.27,25.27,35500.0,18.5292,18.5365,18.5218,18.5218,35500.0
2013-06-27 14:35:00,25.27,25.28,25.26,25.26,9200.0,18.5218,18.5292,18.5145,18.5145,9200.0
2013-06-27 14:40:00,25.27,25.28,25.24,25.24,38500.0,18.5218,18.5292,18.4999,18.4999,38500.0
2013-06-27 14:45:00,25.24,25.26,25.23,25.26,24600.0,18.4999,18.5145,18.4925,18.5145,24600.0
2013-06-27 14:50:00,25.26,25.27,25.25,25.27,17200.0,18.5145,18.5218,18.5072,18.5218,17200.0
2013-06-27 14:55:00,25.27,25.29,25.25,25.25,45000.0,18.5218,18.5365,18.5072,18.5072,45000.0
2013-06-27 15:00:00,25.25,25.27,25.25,25.27,9500.0,18.5072,18.5218,18.5072,18.5218,9500.0
2013-06-27 15:05:00,25.27,25.28,25.24,25.25,27400.0,18.5218,18.5292,18.4999,18.5072,27400.0
2013-06-27 15:10:00,25.24,25.27,25.24,25.27,30200.0,18.4999,18.5218,18.4999,18.5218,30200.0
2013-06-27 15:15:00,25.27,25.28,25.26,25.28,8300.0,18.5218,18.5292,18.5145,18.5292,8300.0
2013-06-27 15:20:00,25.28,25.28,25.26,25.27,24400.0,18.5292,18.5292,18.5145,18.5218,24400.0
2013-06-27 15:25:00,25.27,25.3,25.26,25.29,47700.0,18.5218,18.5438,18.5145,18.5365,47700.0
2013-06-27 15:30:00,25.29,25.3,25.26,25.26,53700.0,18.5365,18.5438,18.5145,18.5145,53700.0
2013-06-27 15:35:00,25.27,25.28,25.26,25.28,14900.0,18.5218,18.5292,18.5145,18.5292,14900.0
2013-06-27 15:40:00,25.28,25.3,25.28,25.3,41200.0,18.5292,18.5438,18.5292,18.5438,41200.0
2013-06-27 15:45:00,25.29,25.29,25.26,25.26,37200.0,18.5365,18.5365,18.5145,18.5145,37200.0
2013-06-27 15:50:00,25.26,25.28,25.25,25.27,88200.0,18.5145,18.5292,18.5072,18.5218,88200.0
2013-06-27 15:55:00,25.27,25.27,25.25,25.26,119400.0,18.5218,18.5218,18.5072,18.5145,119400.0
2013-06-28 09:30:00,25.23,25.23,25.12,25.16,28500.0,18.4925,18.4925,18.4119,18.4412,28500.0
2013-06-28 09:35:00,25.16,25.24,25.14,25.21,36700.0,18.4412,18.4999,18.4266,18.4779,36700.0
2013-06-28 09:40:00,25.21,25.21,25.16,25.16,45400.0,18.4779,18.4779,18.4412,18.4412,45400.0
2013-06-28 09:45:00,25.14,25.16,25.1,25.13,61800.0,18.4266,18.4412,18.3972,18.4192,61800.0
2013-06-28 09:50:00,25.13,25.13,25.08,25.08,30700.0,18.4192,18.4192,18.3826,18.3826,30700.0
2013-06-28 09:55:00,25.07,25.14,25.07,25.08,31100.0,18.3753,18.4266,18.3753,18.3826,31100.0
2013-06-28 10:00:00,25.07,25.08,25.05,25.07,24500.0,18.3753,18.3826,18.3606,18.3753,24500.0
2013-06-28 10:05:00,25.07,25.08,25.03,25.08,28700.0,18.3753,18.3826,18.3459,18.3826,28700.0
2013-06-28 10:10:00,25.08,25.12,25.07,25.11,15100.0,18.3826,18.4119,18.3753,18.4046,15100.0
2013-06-28 10:15:00,25.11,25.15,25.11,25.15,14400.0,18.4046,18.4339,18.4046,18.4339,14400.0
2013-06-28 10:20:00,25.14,25.16,25.14,25.16,14700.0,18.4266,18.4412,18.4266,18.4412,14700.0
2013-06-28 10:25:00,25.16,25.23,25.16,25.23,17300.0,18.4412,18.4925,18.4412,18.4925,17300.0
2013-06-28 10:30:00,25.23,25.28,25.23,25.25,53000.0,18.4925,18.5292,18.4925,18.5072,53000.0
2013-06-28 10:35:00,25.25,25.27,25.24,25.25,48900.0,18.5072,18.5218,18.4999,18.5072,48900.0
2013-06-28 10:40:00,25.25,25.27,25.23,25.27,72000.0,18.5072,18.5218,18.4925,18.5218,72000.0
2013-06-28 10:45:00,25.25,25.26,25.24,25.24,36600.0,18.5072,18.5145,18.4999,18.4999,36600.0
2013-06-28 10:50:00,25.24,25.28,25.24,25.28,100400.0,18.4999,18.5292,18.4999,18.5292,100400.0
2013-06-28 10:55:00,25.28,25.28,25.26,25.26,50600.0,18.5292,18.5292,18.5145,18.5145,50600.0
2013-06-28 11:00:00,25.26,25.28,25.25,25.27,36700.0,18.5145,18.5292,18.5072,18.5218,36700.0
2013-06-28 11:05:00,25.28,25.29,25.25,25.27,47600.0,18.5292,18.5365,18.5072,18.5218,47600.0
2013-06-28 11:10:00,25.28,25.32,25.28,25.32,45600.0,18.5292,18.5585,18.5292,18.5585,45600.0
2013-06-28 11:15:00,25.29,25.3,25.27,25.27,21400.0,18.5365,18.5438,18.5218,18.5218,21400.0
2013-06-28 11:20:00,25.27,25.3,25.27,25.3,12300.0,18.5218,18.5438,18.5218,18.5438,12300.0
2013-06-28 11:25:00,25.29,25.3,25.26,25.26,29200.0,18.5365,18.5438,18.5145,18.5145,29200.0
2013-06-28 11:30:00,25.27,25.3,25.25,25.25,25800.0,18.5218,18.5438,18.5072,18.5072,25800.0
2013-06-28 11:35:00,25.24,25.27,25.24,25.26,17500.0,18.4999,18.5218,18.4999,18.5145,17500.0
2013-06-28 11:40:00,25.27,25.27,25.23,25.27,17500.0,18.5218,18.5218,18.4925,18.5218,17500.0
2013-06-28 11:45:00,25.27,25.3,25.26,25.29,28700.0,18.5218,18.5438,18.5145,18.5365,28700.0
2013-06-28 11:50:00,25.3,25.3,25.25,25.25,67700.0,18.5438,18.5438,18.5072,18.5072,67700.0
2013-06-28 11:55:00,25.25,25.26,25.23,25.25,28800.0,18.5072,18.5145,18.4925,18.5072,28800.0
2013-06-28 12:00:00,25.25,25.25,25.21,25.22,41300.0,18.5072,18.5072,18.4779,18.4852,41300.0
2013-06-28 12:05:00,25.22,25.23,25.2,25.2,20800.0,18.4852,18.4925,18.4705,18.4705,20800.0
2013-06-28 12:10:00,25.21,25.21,25.2,25.2,23000.0,18.4779,18.4779,18.4705,18.4705,23000.0
2013-06-28 12:15:00,25.2,25.2,25.19,25.19,23700.0,18.4705,18.4705,18.4632,18.4632,23700.0
2013-06-28 12:20:00,25.19,25.2,25.17,25.18,27100.0,18.4632,18.4705,18.4486,18.4559,27100.0
2013-06-28 12:25:00,25.19,25.21,25.19,25.2,40200.0,18.4632,18.4779,18.4632,18.4705,40200.0
2013-06-28 12:30:00,25.2,25.2,25.18,25.18,39400.0,18.4705,18.4705,18.4559,18.4559,39400.0
2013-06-28 12:35:00,25.18,25.19,25.18,25.18,22600.0,18.4559,18.4632,18.4559,18.4559,22600.0
2013-06-28 12:40:00,25.18,25.23,25.18,25.22,27500.0,18.4559,18.4925,18.4559,18.4852,27500.0
2013-06-28 12:45:00,25.23,25.26,25.23,25.25,27500.0,18.4925,18.5145,18.4925,18.5072,27500.0
2013-06-28 12:50:00,25.24,25.28,25.24,25.28,15800.0,18.4999,18.5292,18.4999,18.5292,15800.0
2013-06-28 12:55:00,25.29,25.29,25.26,25.26,12600.0,18.5365,18.5365,18.5145,18.5145,12600.0
2013-06-28 13:00:00,25.26,25.27,25.25,25.25,20300.0,18.5145,18.5218,18.5072,18.5072,20300.0
2013-06-28 13:05:00,25.26,25.28,25.25,25.27,29300.0,18.5145,18.5292,18.5072,18.5218,29300.0
2013-06-28 13:10:00,25.26,25.28,25.25,25.26,18800.0,18.5145,18.5292,18.5072,18.5145,18800.0
2013-06-28 13:15:00,25.25,25.29,25.24,25.25,27100.0,18.5072,18.5365,18.4999,18.5072,27100.0
2013-06-28 13:20:00,25.26,25.3,25.26,25.3,20000.0,18.5145,18.5438,18.5145,18.5438,20000.0
2013-06-28 13:25:00,25.3,25.3,25.26,25.27,20600.0,18.5438,18.5438,18.5145,18.5218,20600.0
2013-06-28 13:30:00,25.27,25.28,25.25,25.26,10900.0,18.5218,18.5292,18.5072,18.5145,10900.0
2013-06-28 13:35:00,25.26,25.27,25.24,25.24,33100.0,18.5145,18.5218,18.4999,18.4999,33100.0
2013-06-28 13:40:00,25.23,25.26,25.22,25.26,22000.0,18.4925,18.5145,18.4852,18.5145,22000.0
2013-06-28 13:45:00,25.27,25.27,25.24,25.24,20900.0,18.5218,18.5218,18.4999,18.4999,20900.0
2013-06-28 13:50:00,25.24,25.25,25.22,25.24,26100.0,18.4999,18.5072,18.4852,18.4999,26100.0
2013-06-28 13:55:00,25.25,25.27,25.24,25.26,18800.0,18.5072,18.5218,18.4999,18.5145,18800.0
2013-06-28 14:00:00,25.25,25.27,25.23,25.25,36700.0,18.5072,18.5218,18.4925,18.5072,36700.0
2013-06-28 14:05:00,25.25,25.26,25.24,25.26,15300.0,18.5072,18.5145,18.4999,18.5145,15300.0
2013-06-28 14:10:00,25.26,25.29,25.25,25.28,17200.0,18.5145,18.5365,18.5072,18.5292,17200.0
2013-06-28 14:15:00,25.27,25.28,25.25,25.27,31000.0,18.5218,18.5292,18.5072,18.5218,31000.0
2013-06-28 14:20:00,25.27,25.28,25.26,25.27,13800.0,18.5218,18.5292,18.5145,18.5218,13800.0
2013-06-28 14:25:00,25.28,25.3,25.28,25.3,18000.0,18.5292,18.5438,18.5292,18.5438,18000.0
2013-06-28 14:30:00,25.3,25.31,25.29,25.3,16800.0,18.5438,18.5512,18.5365,18.5438,16800.0
2013-06-28 14:35:00,25.31,25.31,25.3,25.31,10400.0,18.5512,18.5512,18.5438,18.5512,10400.0
2013-06-28 14:40:00,25.31,25.31,25.25,25.28,63200.0,18.5512,18.5512,18.5072,18.5292,63200.0
2013-06-28 14:45:00,25.28,25.29,25.26,25.28,34200.0,18.5292,18.5365,18.5145,18.5292,34200.0
2013-06-28 14:50:00,25.28,25.31,25.28,25.31,9300.0,18.5292,18.5512,18.5292,18.5512,9300.0
2013-06-28 14:55:00,25.3,25.3,25.27,25.28,46200.0,18.5438,18.5438,18.5218,18.5292,46200.0
2013-06-28 15:00:00,25.28,25.31,25.28,25.29,32900.0,18.5292,18.5512,18.5292,18.5365,32900.0
2013-06-28 15:05:00,25.28,25.3,25.26,25.29,42000.0,18.5292,18.5438,18.5145,18.5365,42000.0
2013-06-28 15:10:00,25.29,25.29,25.27,25.29,18900.0,18.5365,18.5365,18.5218,18.5365,18900.0
2013-06-28 15:15:00,25.29,25.33,25.29,25.33,39000.0,18.5365,18.5658,18.5365,18.5658,39000.0
2013-06-28 15:20:00,25.32,25.33,25.31,25.33,21300.0,18.5585,18.5658,18.5512,18.5658,21300.0
2013-06-28 15:25:00,25.33,25.37,25.32,25.37,38500.0,18.5658,18.5951,18.5585,18.5951,38500.0
2013-06-28 15:30:00,25.37,25.41,25.37,25.39,59500.0,18.5951,18.6245,18.5951,18.6098,59500.0
2013-06-28 15:35:00,25.39,25.4,25.39,25.39,22600.0,18.6098,18.6171,18.6098,18.6098,22600.0
2013-06-28 15:40:00,25.4,25.41,25.38,25.41,61900.0,18.6171,18.6245,18.6025,18.6245,61900.0
2013-06-28 15:45:00,25.4,25.44,25.38,25.42,209900.0,18.6171,18.6464,18.6025,18.6318,209900.0
2013-06-28 15:50:00,25.42,25.46,25.4,25.41,265400.0,18.6318,18.6611,18.6171,18.6245,265400.0
2013-06-28 15:55:00,25.41,25.46,25.4,25.4,850800.0,18.6245,18.6611,18.6171,18.6171,850800.0
2013-07-01 09:30:00,25.48,25.59,25.46,25.59,40900.0,18.6758,18.7564,18.6611,18.7564,40900.0
2013-07-01 09:35:00,25.59,25.64,25.56,25.57,24900.0,18.7564,18.793,18.7344,18.7417,24900.0
2013-07-01 09:40:00,25.57,25.63,25.57,25.62,20500.0,18.7417,18.7857,18.7417,18.7784,20500.0
2013-07-01 09:45:00,25.61,25.63,25.54,25.58,22700.0,18.7711,18.7857,18.7197,18.7491,22700.0
2013-07-01 09:50:00,25.58,25.63,25.55,25.63,15200.0,18.7491,18.7857,18.7271,18.7857,15200.0
2013-07-01 09:55:00,25.62,25.68,25.62,25.64,50900.0,18.7784,18.8224,18.7784,18.793,50900.0
2013-07-01 10:00:00,25.64,25.68,25.62,25.62,49100.0,18.793,18.8224,18.7784,18.7784,49100.0
2013-07-01 10:05:00,25.62,25.65,25.59,25.59,58500.0,18.7784,18.8004,18.7564,18.7564,58500.0
2013-07-01 10:10:00,25.59,25.61,25.55,25.61,43700.0,18.7564,18.7711,18.7271,18.7711,43700.0
2013-07-01 10:15:00,25.61,25.61,25.55,25.56,37900.0,18.7711,18.7711,18.7271,18.7344,37900.0
2013-07-01 10:20:00,25.55,25.56,25.53,25.54,24600.0,18.7271,18.7344,18.7124,18.7197,24600.0
2013-07-01 10:25:00,25.55,25.55,25.52,25.54,22500.0,18.7271,18.7271,18.7051,18.7197,22500.0
2013-07-01 10:30:00,25.54,25.59,25.54,25.57,18100.0,18.7197,18.7564,18.7197,18.7417,18100.0
2013-07-01 10:35:00,25.57,25.57,25.5,25.51,18300.0,18.7417,18.7417,18.6904,18.6978,18300.0
2013-07-01 10:40:00,25.5,25.53,25.49,25.49,17600.0,18.6904,18.7124,18.6831,18.6831,17600.0
2013-07-01 10:45:00,25.49,25.55,25.49,25.55,7600.0,18.6831,18.7271,18.6831,18.7271,7600.0
2013-07-01 10:50:00,25.55,25.57,25.53,25.53,14600.0,18.7271,18.7417,18.7124,18.7124,14600.0
2013-07-01 10:55:00,25.54,25.55,25.52,25.54,52700.0,18.7197,18.7271,18.7051,18.7197,52700.0
2013-07-01 11:00:00,25.54,25.59,25.53,25.57,14800.0,18.7197,18.7564,18.7124,18.7417,14800.0
2013-07-01 11:05:00,25.57,25.6,25.57,25.6,21800.0,18.7417,18.7637,18.7417,18.7637,21800.0
2013-07-01 11:10:00,25.6,25.6,25.59,25.59,13500.0,18.7637,18.7637,18.7564,18.7564,13500.0
2013-07-01 11:15:00,25.6,25.6,25.57,25.58,25800.0,18.7637,18.7637,18.7417,18.7491,25800.0
2013-07-01 11:20:00,25.57,25.58,25.55,25.57,22400.0,18.7417,18.7491,18.7271,18.7417,22400.0
2013-07-01 11:25:00,25.57,25.58,25.57,25.57,7300.0,18.7417,18.7491,18.7417,18.7417,7300.0
2013-07-01 11:30:00,25.57,25.62,25.57,25.62,14000.0,18.7417,18.7784,18.7417,18.7784,14000.0
2013-07-01 11:35:00,25.62,25.62,25.57,25.57,11000.0,18.7784,18.7784,18.7417,18.7417,11000.0
2013-07-01 11:40:00,25.58,25.6,25.56,25.6,133800.0,18.7491,18.7637,18.7344,18.7637,133800.0
2013-07-01 11:45:00,25.6,25.63,25.6,25.61,16600.0,18.7637,18.7857,18.7637,18.7711,16600.0
2013-07-01 11:50:00,25.62,25.63,25.62,25.62,9300.0,18.7784,18.7857,18.7784,18.7784,9300.0
2013-07-01 11:55:00,25.62,25.63,25.62,25.63,18700.0,18.7784,18.7857,18.7784,18.7857,18700.0
2013-07-01 12:00:00,25.63,25.64,25.63,25.64,14100.0,18.7857,18.793,18.7857,18.793,14100.0
2013-07-01 12:05:00,25.63,25.64,25.62,25.63,12100.0,18.7857,18.793,18.7784,18.7857,12100.0
2013-07-01 12:10:00,25.63,25.64,25.63,25.64,9300.0,18.7857,18.793,18.7857,18.793,9300.0
2013-07-01 12:15:00,25.64,25.64,25.62,25.63,25200.0,18.793,18.793,18.7784,18.7857,25200.0
2013-07-01 12:20:00,25.62,25.62,25.6,25.6,8500.0,18.7784,18.7784,18.7637,18.7637,8500.0
2013-07-01 12:25:00,25.59,25.6,25.58,25.58,15500.0,18.7564,18.7637,18.7491,18.7491,15500.0
2013-07-01 12:30:00,25.59,25.62,25.59,25.62,13500.0,18.7564,18.7784,18.7564,18.7784,13500.0
2013-07-01 12:35:00,25.62,25.65,25.62,25.65,20500.0,18.7784,18.8004,18.7784,18.8004,20500.0
2013-07-01 12:40:00,25.65,25.65,25.64,25.65,3100.0,18.8004,18.8004,18.793,18.8004,3100.0
2013-07-01 12:45:00,25.65,25.68,25.64,25.67,23100.0,18.8004,18.8224,18.793,18.815,23100.0
2013-07-01 12:50:00,25.66,25.67,25.66,25.67,31600.0,18.8077,18.815,18.8077,18.815,31600.0
2013-07-01 12:55:00,25.66,25.66,25.64,25.64,22300.0,18.8077,18.8077,18.793,18.793,22300.0
2013-07-01 13:00:00,25.65,25.67,25.64,25.64,34300.0,18.8004,18.815,18.793,18.793,34300.0
2013-07-01 13:05:00,25.65,25.66,25.64,25.66,40700.0,18.8004,18.8077,18.793,18.8077,40700.0
2013-07-01 13:10:00,25.66,25.67,25.66,25.67,13400.0,18.8077,18.815,18.8077,18.815,13400.0
2013-07-01 13:15:00,25.67,25.67,25.65,25.66,23700.0,18.815,18.815,18.8004,18.8077,23700.0
2013-07-01 13:20:00,25.66,25.66,25.65,25.66,19500.0,18.8077,18.8077,18.8004,18.8077,19500.0
2013-07-01 13:25:00,25.66,25.67,25.65,25.67,13500.0,18.8077,18.815,18.8004,18.815,13500.0
2013-07-01 13:30:00,25.67,25.68,25.65,25.67,28000.0,18.815,18.8224,18.8004,18.815,28000.0
2013-07-01 13:35:00,25.66,25.68,25.66,25.67,18000.0,18.8077,18.8224,18.8077,18.815,18000.0
2013-07-01 13:40:00,25.68,25.68,25.64,25.64,24600.0,18.8224,18.8224,18.793,18.793,24600.0
2013-07-01 13:45:00,25.64,25.66,25.64,25.66,14600.0,18.793,18.8077,18.793,18.8077,14600.0
2013-07-01 13:50:00,25.65,25.67,25.64,25.65,28300.0,18.8004,18.815,18.793,18.8004,28300.0
2013-07-01 13:55:00,25.66,25.66,25.63,25.65,22200.0,18.8077,18.8077,18.7857,18.8004,22200.0
2013-07-01 14:00:00,25.64,25.65,25.64,25.64,13200.0,18.793,18.8004,18.793,18.793,13200.0
2013-07-01 14:05:00,25.65,25.65,25.64,25.64,32100.0,18.8004,18.8004,18.793,18.793,32100.0
2013-07-01 14:10:00,25.64,25.65,25.63,25.64,22400.0,18.793,18.8004,18.7857,18.793,22400.0
2013-07-01 14:15:00,25.64,25.65,25.63,25.64,15800.0,18.793,18.8004,18.7857,18.793,15800.0
2013-07-01 14:20:00,25.64,25.64,25.62,25.62,38800.0,18.793,18.793,18.7784,18.7784,38800.0
2013-07-01 14:25:00,25.62,25.65,25.62,25.64,21200.0,18.7784,18.8004,18.7784,18.793,21200.0
2013-07-01 14:30:00,25.64,25.65,25.63,25.64,20300.0,18.793,18.8004,18.7857,18.793,20300.0
2013-07-01 14:35:00,25.64,25.65,25.63,25.64,21900.0,18.793,18.8004,18.7857,18.793,21900.0
2013-07-01 14:40:00,25.64,25.65,25.64,25.64,32400.0,18.793,18.8004,18.793,18.793,32400.0
2013-07-01 14:45:00,25.65,25.65,25.64,25.64,17000.0,18.8004,18.8004,18.793,18.793,17000.0
2013-07-01 14:50:00,25.64,25.65,25.64,25.64,24700.0,18.793,18.8004,18.793,18.793,24700.0
2013-07-01 14:55:00,25.64,25.66,25.64,25.65,43700.0,18.793,18.8077,18.793,18.8004,43700.0
2013-07-01 15:00:00,25.65,25.68,25.64,25.67,36900.0,18.8004,18.8224,18.793,18.815,36900.0
2013-07-01 15:05:00,25.67,25.7,25.67,25.7,18000.0,18.815,18.837,18.815,18.837,18000.0
2013-07-01 15:10:00,25.7,25.7,25.67,25.69,25200.0,18.837,18.837,18.815,18.8297,25200.0
2013-07-01 15:15:00,25.69,25.69,25.66,25.66,16600.0,18.8297,18.8297,18.8077,18.8077,16600.0
2013-07-01 15:20:00,25.67,25.68,25.65,25.66,69700.0,18.815,18.8224,18.8004,18.8077,69700.0
2013-07-01 15:25:00,25.66,25.67,25.63,25.64,23300.0,18.8077,18.815,18.7857,18.793,23300.0
2013-07-01 15:30:00,25.63,25.64,25.61,25.62,34000.0,18.7857,18.793,18.7711,18.7784,34000.0
2013-07-01 15:35:00,25.62,25.63,25.59,25.59,70800.0,18.7784,18.7857,18.7564,18.7564,70800.0
2013-07-01 15:40:00,25.59,25.59,25.54,25.56,84500.0,18.7564,18.7564,18.7197,18.7344,84500.0
2013-07-01 15:45:00,25.57,25.6,25.56,25.58,65400.0,18.7417,18.7637,18.7344,18.7491,65400.0
2013-07-01 15:50:00,25.57,25.59,25.56,25.59,67500.0,18.7417,18.7564,18.7344,18.7564,67500.0
2013-07-01 15:55:00,25.59,25.61,25.58,25.58,131900.0,18.7564,18.7711,18.7491,18.7491,131900.0
2013-07-02 09:30:00,25.58,25.68,25.57,25.68,23200.0,18.7491,18.8224,18.7417,18.8224,23200.0
2013-07-02 09:35:00,25.67,25.7,25.65,25.69,25900.0,18.815,18.837,18.8004,18.8297,25900.0
2013-07-02 09:40:00,25.69,25.73,25.67,25.71,16400.0,18.8297,18.859,18.815,18.8443,16400.0
2013-07-02 09:45:00,25.71,25.74,25.69,25.73,14800.0,18.8443,18.8663,18.8297,18.859,14800.0
2013-07-02 09:50:00,25.73,25.74,25.71,25.71,6200.0,18.859,18.8663,18.8443,18.8443,6200.0
2013-07-02 09:55:00,25.72,25.73,25.67,25.67,26900.0,18.8517,18.859,18.815,18.815,26900.0
2013-07-02 10:00:00,25.67,25.72,25.67,25.68,25800.0,18.815,18.8517,18.815,18.8224,25800.0
2013-07-02 10:05:00,25.68,25.71,25.66,25.69,13100.0,18.8224,18.8443,18.8077,18.8297,13100.0
2013-07-02 10:10:00,25.68,25.69,25.64,25.68,20800.0,18.8224,18.8297,18.793,18.8224,20800.0
2013-07-02 10:15:00,25.68,25.69,25.64,25.66,19500.0,18.8224,18.8297,18.793,18.8077,19500.0
2013-07-02 10:20:00,25.65,25.71,25.64,25.7,30800.0,18.8004,18.8443,18.793,18.837,30800.0
2013-07-02 10:25:00,25.7,25.72,25.69,25.7,13100.0,18.837,18.8517,18.8297,18.837,13100.0
2013-07-02 10:30:00,25.7,25.71,25.67,25.7,86200.0,18.837,18.8443,18.815,18.837,86200.0
2013-07-02 10:35:00,25.69,25.72,25.69,25.69,12600.0,18.8297,18.8517,18.8297,18.8297,12600.0
2013-07-02 10:40:00,25.69,25.71,25.68,25.69,5800.0,18.8297,18.8443,18.8224,18.8297,5800.0
2013-07-02 10:45:00,25.69,25.71,25.68,25.71,17700.0,18.8297,18.8443,18.8224,18.8443,17700.0
2013-07-02 10:50:00,25.71,25.71,25.68,25.7,18800.0,18.8443,18.8443,18.8224,18.837,18800.0
2013-07-02 10:55:00,25.7,25.7,25.68,25.68,7200.0,18.837,18.837,18.8224,18.8224,7200.0
2013-07-02 11:00:00,25.67,25.68,25.6,25.6,19600.0,18.815,18.8224,18.7637,18.7637,19600.0
2013-07-02 11:05:00,25.6,25.63,25.6,25.62,13600.0,18.7637,18.7857,18.7637,18.7784,13600.0
2013-07-02 11:10:00,25.62,25.62,25.6,25.61,13400.0,18.7784,18.7784,18.7637,18.7711,13400.0
2013-07-02 11:15:00,25.61,25.63,25.61,25.62,12500.0,18.7711,18.7857,18.7711,18.7784,12500.0
2013-07-02 11:20:00,25.62,25.62,25.59,25.59,14700.0,18.7784,18.7784,18.7564,18.7564,14700.0
2013-07-02 11:25:00,25.59,25.6,25.58,25.6,12900.0,18.7564,18.7637,18.7491,18.7637,12900.0
2013-07-02 11:30:00,25.6,25.62,25.59,25.61,12900.0,18.7637,18.7784,18.7564,18.7711,12900.0
2013-07-02 11:35:00,25.61,25.64,25.61,25.63,15100.0,18.7711,18.793,18.7711,18.7857,15100.0
2013-07-02 11:40:00,25.63,25.63,25.61,25.61,11700.0,18.7857,18.7857,18.7711,18.7711,11700.0
2013-07-02 11:45:00,25.61,25.64,25.61,25.63,10500.0,18.7711,18.793,18.7711,18.7857,10500.0
2013-07-02 11:50:00,25.64,25.65,25.63,25.64,12600.0,18.793,18.8004,18.7857,18.793,12600.0
2013-07-02 11:55:00,25.65,25.65,25.62,25.62,7700.0,18.8004,18.8004,18.7784,18.7784,7700.0
2013-07-02 12:00:00,25.62,25.65,25.62,25.65,12500.0,18.7784,18.8004,18.7784,18.8004,12500.0
2013-07-02 12:05:00,25.65,25.65,25.6,25.6,12800.0,18.8004,18.8004,18.7637,18.7637,12800.0
2013-07-02 12:10:00,25.6,25.6,25.59,25.59,6800.0,18.7637,18.7637,18.7564,18.7564,6800.0
2013-07-02 12:15:00,25.6,25.61,25.59,25.6,3700.0,18.7637,18.7711,18.7564,18.7637,3700.0
2013-07-02 12:20:00,25.61,25.61,25.58,25.59,9200.0,18.7711,18.7711,18.7491,18.7564,9200.0
2013-07-02 12:25:00,25.59,25.61,25.59,25.61,9600.0,18.7564,18.7711,18.7564,18.7711,9600.0
2013-07-02 12:30:00,25.61,25.62,25.6,25.61,21800.0,18.7711,18.7784,18.7637,18.7711,21800.0
2013-07-02 12:35:00,25.61,25.62,25.61,25.62,7100.0,18.7711,18.7784,18.7711,18.7784,7100.0
2013-07-02 12:40:00,25.62,25.62,25.59,25.6,8500.0,18.7784,18.7784,18.7564,18.7637,8500.0
2013-07-02 12:45:00,25.59,25.6,25.58,25.59,13000.0,18.7564,18.7637,18.7491,18.7564,13000.0
2013-07-02 12:50:00,25.58,25.59,25.58,25.58,6000.0,18.7491,18.7564,18.7491,18.7491,6000.0
2013-07-02 12:55:00,25.58,25.62,25.58,25.62,7800.0,18.7491,18.7784,18.7491,18.7784,7800.0
2013-07-02 13:00:00,25.61,25.62,25.59,25.6,10100.0,18.7711,18.7784,18.7564,18.7637,10100.0
2013-07-02 13:05:00,25.6,25.62,25.6,25.61,5300.0,18.7637,18.7784,18.7637,18.7711,5300.0
2013-07-02 13:10:00,25.61,25.61,25.59,25.59,6500.0,18.7711,18.7711,18.7564,18.7564,6500.0
2013-07-02 13:15:00,25.58,25.59,25.57,25.59,9600.0,18.7491,18.7564,18.7417,18.7564,9600.0
2013-07-02 13:20:00,25.59,25.59,25.57,25.57,5900.0,18.7564,18.7564,18.7417,18.7417,5900.0
2013-07-02 13:25:00,25.58,25.58,25.52,25.53,10300.0,18.7491,18.7491,18.7051,18.7124,10300.0
2013-07-02 13:30:00,25.52,25.54,25.52,25.53,7700.0,18.7051,18.7197,18.7051,18.7124,7700.0
2013-07-02 13:35:00,25.53,25.53,25.49,25.5,17300.0,18.7124,18.7124,18.6831,18.6904,17300.0
2013-07-02 13:40:00,25.49,25.49,25.47,25.48,18800.0,18.6831,18.6831,18.6684,18.6758,18800.0
2013-07-02 13:45:00,25.48,25.48,25.46,25.48,21100.0,18.6758,18.6758,18.6611,18.6758,21100.0
2013-07-02 13:50:00,25.47,25.48,25.46,25.47,19400.0,18.6684,18.6758,18.6611,18.6684,19400.0
2013-07-02 13:55:00,25.48,25.49,25.47,25.49,7200.0,18.6758,18.6831,18.6684,18.6831,7200.0
2013-07-02 14:00:00,25.48,25.48,25.45,25.46,23500.0,18.6758,18.6758,18.6538,18.6611,23500.0
2013-07-02 14:05:00,25.47,25.47,25.45,25.45,9400.0,18.6684,18.6684,18.6538,18.6538,9400.0
2013-07-02 14:10:00,25.45,25.45,25.42,25.43,18800.0,18.6538,18.6538,18.6318,18.6391,18800.0
2013-07-02 14:15:00,25.43,25.44,25.42,25.43,19100.0,18.6391,18.6464,18.6318,18.6391,19100.0
2013-07-02 14:20:00,25.42,25.43,25.4,25.41,20400.0,18.6318,18.6391,18.6171,18.6245,20400.0
2013-07-02 14:25:00,25.41,25.41,25.38,25.39,24100.0,18.6245,18.6245,18.6025,18.6098,24100.0
2013-07-02 14:30:00,25.39,25.41,25.39,25.41,10500.0,18.6098,18.6245,18.6098,18.6245,10500.0
2013-07-02 14:35:00,25.41,25.42,25.38,25.38,24400.0,18.6245,18.6318,18.6025,18.6025,24400.0
2013-07-02 14:40:00,25.38,25.41,25.38,25.4,28900.0,18.6025,18.6245,18.6025,18.6171,28900.0
2013-07-02 14:45:00,25.4,25.4,25.36,25.39,13300.0,18.6171,18.6171,18.5878,18.6098,13300.0
2013-07-02 14:50:00,25.4,25.44,25.39,25.44,11700.0,18.6171,18.6464,18.6098,18.6464,11700.0
2013-07-02 14:55:00,25.44,25.45,25.43,25.45,8100.0,18.6464,18.6538,18.6391,18.6538,8100.0
2013-07-02 15:00:00,25.45,25.47,25.44,25.44,19800.0,18.6538,18.6684,18.6464,18.6464,19800.0
2013-07-02 15:05:00,25.44,25.46,25.44,25.45,18100.0,18.6464,18.6611,18.6464,18.6538,18100.0
2013-07-02 15:10:00,25.45,25.46,25.44,25.45,14600.0,18.6538,18.6611,18.6464,18.6538,14600.0
2013-07-02 15:15:00,25.45,25.46,25.44,25.45,13900.0,18.6538,18.6611,18.6464,18.6538,13900.0
2013-07-02 15:20:00,25.45,25.46,25.39,25.39,30400.0,18.6538,18.6611,18.6098,18.6098,30400.0
2013-07-02 15:25:00,25.39,25.4,25.37,25.39,18800.0,18.6098,18.6171,18.5951,18.6098,18800.0
2013-07-02 15:30:00,25.39,25.4,25.34,25.35,66200.0,18.6098,18.6171,18.5732,18.5805,66200.0
2013-07-02 15:35:00,25.35,25.41,25.35,25.41,30700.0,18.5805,18.6245,18.5805,18.6245,30700.0
2013-07-02 15:40:00,25.4,25.41,25.37,25.37,45900.0,18.6171,18.6245,18.5951,18.5951,45900.0
2013-07-02 15:45:00,25.38,25.45,25.38,25.44,62500.0,18.6025,18.6538,18.6025,18.6464,62500.0
2013-07-02 15:50:00,25.44,25.46,25.43,25.44,51400.0,18.6464,18.6611,18.6391,18.6464,51400.0
2013-07-02 15:55:00,25.43,25.48,25.43,25.45,140300.0,18.6391,18.6758,18.6391,18.6538,140300.0
2013-07-03 09:30:00,25.33,25.36,25.26,25.31,20900.0,18.5658,18.5878,18.5145,18.5512,20900.0
2013-07-03 09:35:00,25.34,25.34,25.27,25.28,11700.0,18.5732,18.5732,18.5218,18.5292,11700.0
2013-07-03 09:40:00,25.27,25.35,25.27,25.31,18300.0,18.5218,18.5805,18.5218,18.5512,18300.0
2013-07-03 09:45:00,25.3,25.37,25.3,25.35,17000.0,18.5438,18.5951,18.5438,18.5805,17000.0
2013-07-03 09:50:00,25.36,25.41,25.36,25.4,6400.0,18.5878,18.6245,18.5878,18.6171,6400.0
2013-07-03 09:55:00,25.4,25.4,25.36,25.36,7900.0,18.6171,18.6171,18.5878,18.5878,7900.0
2013-07-03 10:00:00,25.36,25.38,25.31,25.31,26600.0,18.5878,18.6025,18.5512,18.5512,26600.0
2013-07-03 10:05:00,25.31,25.31,25.28,25.3,39300.0,18.5512,18.5512,18.5292,18.5438,39300.0
2013-07-03 10:10:00,25.3,25.32,25.28,25.31,17100.0,18.5438,18.5585,18.5292,18.5512,17100.0
2013-07-03 10:15:00,25.31,25.35,25.3,25.35,19600.0,18.5512,18.5805,18.5438,18.5805,19600.0
2013-07-03 10:20:00,25.36,25.38,25.35,25.36,17000.0,18.5878,18.6025,18.5805,18.5878,17000.0
2013-07-03 10:25:00,25.36,25.36,25.31,25.34,8300.0,18.5878,18.5878,18.5512,18.5732,8300.0
2013-07-03 10:30:00,25.35,25.36,25.32,25.36,13100.0,18.5805,18.5878,18.5585,18.5878,13100.0
2013-07-03 10:35:00,25.36,25.4,25.36,25.38,40300.0,18.5878,18.6171,18.5878,18.6025,40300.0
2013-07-03 10:40:00,25.37,25.4,25.36,25.39,9700.0,18.5951,18.6171,18.5878,18.6098,9700.0
2013-07-03 10:45:00,25.38,25.38,25.35,25.38,9200.0,18.6025,18.6025,18.5805,18.6025,9200.0
2013-07-03 10:50:00,25.38,25.4,25.38,25.38,5100.0,18.6025,18.6171,18.6025,18.6025,5100.0
2013-07-03 10:55:00,25.39,25.42,25.39,25.4,13000.0,18.6098,18.6318,18.6098,18.6171,13000.0
2013-07-03 11:00:00,25.4,25.45,25.39,25.45,12000.0,18.6171,18.6538,18.6098,18.6538,12000.0
2013-07-03 11:05:00,25.46,25.46,25.43,25.44,32400.0,18.6611,18.6611,18.6391,18.6464,32400.0
2013-07-03 11:10:00,25.44,25.46,25.44,25.46,7500.0,18.6464,18.6611,18.6464,18.6611,7500.0
2013-07-03 11:15:00,25.46,25.48,25.46,25.47,21200.0,18.6611,18.6758,18.6611,18.6684,21200.0
2013-07-03 11:20:00,25.46,25.46,25.43,25.43,6200.0,18.6611,18.6611,18.6391,18.6391,6200.0
2013-07-03 11:25:00,25.42,25.43,25.41,25.42,45700.0,18.6318,18.6391,18.6245,18.6318,45700.0
2013-07-03 11:30:00,25.42,25.43,25.41,25.43,8600.0,18.6318,18.6391,18.6245,18.6391,8600.0
2013-07-03 11:35:00,25.43,25.43,25.41,25.42,6900.0,18.6391,18.6391,18.6245,18.6318,6900.0
2013-07-03 11:40:00,25.42,25.43,25.41,25.42,7400.0,18.6318,18.6391,18.6245,18.6318,7400.0
2013-07-03 11:45:00,25.43,25.43,25.41,25.41,6300.0,18.6391,18.6391,18.6245,18.6245,6300.0
2013-07-03 11:50:00,25.41,25.45,25.41,25.44,8800.0,18.6245,18.6538,18.6245,18.6464,8800.0
2013-07-03 11:55:00,25.45,25.5,25.45,25.5,19500.0,18.6538,18.6904,18.6538,18.6904,19500.0
2013-07-03 12:00:00,25.51,25.52,25.5,25.52,10000.0,18.6978,18.7051,18.6904,18.7051,10000.0
2013-07-03 12:05:00,25.51,25.52,25.49,25.51,12400.0,18.6978,18.7051,18.6831,18.6978,12400.0
2013-07-03 12:10:00,25.51,25.51,25.48,25.49,8900.0,18.6978,18.6978,18.6758,18.6831,8900.0
2013-07-03 12:15:00,25.48,25.49,25.47,25.48,14900.0,18.6758,18.6831,18.6684,18.6758,14900.0
2013-07-03 12:20:00,25.49,25.5,25.48,25.48,15200.0,18.6831,18.6904,18.6758,18.6758,15200.0
2013-07-03 12:25:00,25.49,25.49,25.48,25.49,8300.0,18.6831,18.6831,18.6758,18.6831,8300.0
2013-07-03 12:30:00,25.49,25.49,25.48,25.49,17200.0,18.6831,18.6831,18.6758,18.6831,17200.0
2013-07-03 12:35:00,25.48,25.49,25.48,25.48,13900.0,18.6758,18.6831,18.6758,18.6758,13900.0
2013-07-03 12:40:00,25.48,25.49,25.45,25.45,14500.0,18.6758,18.6831,18.6538,18.6538,14500.0
2013-07-03 12:45:00,25.45,25.47,25.45,25.45,32300.0,18.6538,18.6684,18.6538,18.6538,32300.0
2013-07-03 12:50:00,25.45,25.47,25.45,25.46,28200.0,18.6538,18.6684,18.6538,18.6611,28200.0
2013-07-03 12:55:00,25.46,25.47,25.42,25.43,80800.0,18.6611,18.6684,18.6318,18.6391,80800.0
2013-07-05 09:30:00,25.65,25.73,25.64,25.69,19000.0,18.8004,18.859,18.793,18.8297,19000.0
2013-07-05 09:35:00,25.69,25.69,25.6,25.64,22500.0,18.8297,18.8297,18.7637,18.793,22500.0
2013-07-05 09:40:00,25.62,25.62,25.57,25.61,7600.0,18.7784,18.7784,18.7417,18.7711,7600.0
2013-07-05 09:45:00,25.61,25.68,25.6,25.67,15100.0,18.7711,18.8224,18.7637,18.815,15100.0
2013-07-05 09:50:00,25.67,25.67,25.64,25.67,5300.0,18.815,18.815,18.793,18.815,5300.0
2013-07-05 09:55:00,25.69,25.69,25.64,25.64,5700.0,18.8297,18.8297,18.793,18.793,5700.0
2013-07-05 10:00:00,25.64,25.64,25.6,25.62,10000.0,18.793,18.793,18.7637,18.7784,10000.0
2013-07-05 10:05:00,25.61,25.64,25.6,25.61,9400.0,18.7711,18.793,18.7637,18.7711,9400.0
2013-07-05 10:10:00,25.61,25.63,25.59,25.61,19400.0,18.7711,18.7857,18.7564,18.7711,19400.0
2013-07-05 10:15:00,25.61,25.62,25.59,25.61,9700.0,18.7711,18.7784,18.7564,18.7711,9700.0
2013-07-05 10:20:00,25.61,25.61,25.58,25.6,8800.0,18.7711,18.7711,18.7491,18.7637,8800.0
2013-07-05 10:25:00,25.59,25.59,25.58,25.59,6400.0,18.7564,18.7564,18.7491,18.7564,6400.0
2013-07-05 10:30:00,25.58,25.62,25.58,25.62,13000.0,18.7491,18.7784,18.7491,18.7784,13000.0
2013-07-05 10:35:00,25.62,25.62,25.55,25.56,10100.0,18.7784,18.7784,18.7271,18.7344,10100.0
2013-07-05 10:40:00,25.56,25.6,25.56,25.58,15900.0,18.7344,18.7637,18.7344,18.7491,15900.0
2013-07-05 10:45:00,25.57,25.61,25.56,25.61,10300.0,18.7417,18.7711,18.7344,18.7711,10300.0
2013-07-05 10:50:00,25.61,25.62,25.57,25.58,17900.0,18.7711,18.7784,18.7417,18.7491,17900.0
2013-07-05 10:55:00,25.59,25.63,25.59,25.63,10700.0,18.7564,18.7857,18.7564,18.7857,10700.0
2013-07-05 11:00:00,25.63,25.67,25.63,25.65,8300.0,18.7857,18.815,18.7857,18.8004,8300.0
2013-07-05 11:05:00,25.65,25.66,25.65,25.66,7600.0,18.8004,18.8077,18.8004,18.8077,7600.0
2013-07-05 11:10:00,25.67,25.71,25.66,25.7,9600.0,18.815,18.8443,18.8077,18.837,9600.0
2013-07-05 11:15:00,25.69,25.71,25.68,25.71,8000.0,18.8297,18.8443,18.8224,18.8443,8000.0
2013-07-05 11:20:00,25.71,25.71,25.7,25.7,10000.0,18.8443,18.8443,18.837,18.837,10000.0
2013-07-05 11:25:00,25.71,25.73,25.7,25.7,17800.0,18.8443,18.859,18.837,18.837,17800.0
2013-07-05 11:30:00,25.7,25.7,25.64,25.64,8900.0,18.837,18.837,18.793,18.793,8900.0
2013-07-05 11:35:00,25.63,25.65,25.63,25.65,7200.0,18.7857,18.8004,18.7857,18.8004,7200.0
2013-07-05 11:40:00,25.65,25.65,25.64,25.65,6400.0,18.8004,18.8004,18.793,18.8004,6400.0
2013-07-05 11:45:00,25.65,25.66,25.64,25.65,4700.0,18.8004,18.8077,18.793,18.8004,4700.0
2013-07-05 11:50:00,25.66,25.67,25.65,25.66,6700.0,18.8077,18.815,18.8004,18.8077,6700.0
2013-07-05 11:55:00,25.66,25.73,25.65,25.71,15800.0,18.8077,18.859,18.8004,18.8443,15800.0
2013-07-05 12:00:00,25.72,25.76,25.72,25.76,7900.0,18.8517,18.881,18.8517,18.881,7900.0
2013-07-05 12:05:00,25.76,25.77,25.75,25.76,15300.0,18.881,18.8883,18.8737,18.881,15300.0
2013-07-05 12:10:00,25.74,25.77,25.74,25.76,11500.0,18.8663,18.8883,18.8663,18.881,11500.0
2013-07-05 12:15:00,25.76,25.81,25.76,25.81,10100.0,18.881,18.9176,18.881,18.9176,10100.0
2013-07-05 12:20:00,25.81,25.82,25.78,25.78,22200.0,18.9176,18.925,18.8957,18.8957,22200.0
2013-07-05 12:25:00,25.78,25.79,25.76,25.76,8200.0,18.8957,18.903,18.881,18.881,8200.0
2013-07-05 12:30:00,25.77,25.79,25.77,25.79,16800.0,18.8883,18.903,18.8883,18.903,16800.0
2013-07-05 12:35:00,25.78,25.8,25.77,25.77,12500.0,18.8957,18.9103,18.8883,18.8883,12500.0
2013-07-05 12:40:00,25.77,25.78,25.77,25.78,3600.0,18.8883,18.8957,18.8883,18.8957,3600.0
2013-07-05 12:45:00,25.78,25.79,25.77,25.78,11700.0,18.8957,18.903,18.8883,18.8957,11700.0
2013-07-05 12:50:00,25.78,25.79,25.77,25.77,7800.0,18.8957,18.903,18.8883,18.8883,7800.0
2013-07-05 12:55:00,25.77,25.79,25.77,25.79,6800.0,18.8883,18.903,18.8883,18.903,6800.0
2013-07-05 13:00:00,25.79,25.8,25.75,25.75,11400.0,18.903,18.9103,18.8737,18.8737,11400.0
2013-07-05 13:05:00,25.75,25.76,25.74,25.75,5000.0,18.8737,18.881,18.8663,18.8737,5000.0
2013-07-05 13:10:00,25.76,25.8,25.76,25.79,13300.0,18.881,18.9103,18.881,18.903,13300.0
2013-07-05 13:15:00,25.78,25.8,25.77,25.8,17500.0,18.8957,18.9103,18.8883,18.9103,17500.0
2013-07-05 13:20:00,25.8,25.8,25.79,25.8,3900.0,18.9103,18.9103,18.903,18.9103,3900.0
2013-07-05 13:25:00,25.8,25.82,25.79,25.8,5300.0,18.9103,18.925,18.903,18.9103,5300.0
2013-07-05 13:30:00,25.8,25.82,25.8,25.81,9100.0,18.9103,18.925,18.9103,18.9176,9100.0
2013-07-05 13:35:00,25.8,25.81,25.8,25.8,4200.0,18.9103,18.9176,18.9103,18.9103,4200.0
2013-07-05 13:40:00,25.81,25.82,25.81,25.82,17800.0,18.9176,18.925,18.9176,18.925,17800.0
2013-07-05 13:45:00,25.81,25.84,25.81,25.82,10000.0,18.9176,18.9396,18.9176,18.925,10000.0
2013-07-05 13:50:00,25.83,25.83,25.81,25.82,5000.0,18.9323,18.9323,18.9176,18.925,5000.0
2013-07-05 13:55:00,25.83,25.84,25.82,25.82,7000.0,18.9323,18.9396,18.925,18.925,7000.0
2013-07-05 14:00:00,25.83,25.85,25.82,25.84,16200.0,18.9323,18.947,18.925,18.9396,16200.0
2013-07-05 14:05:00,25.84,25.84,25.82,25.83,5300.0,18.9396,18.9396,18.925,18.9323,5300.0
2013-07-05 14:10:00,25.83,25.86,25.83,25.86,18500.0,18.9323,18.9543,18.9323,18.9543,18500.0
2013-07-05 14:15:00,25.87,25.88,25.84,25.86,16000.0,18.9616,18.969,18.9396,18.9543,16000.0
2013-07-05 14:20:00,25.86,25.89,25.86,25.88,8400.0,18.9543,18.9763,18.9543,18.969,8400.0
2013-07-05 14:25:00,25.87,25.89,25.87,25.89,13300.0,18.9616,18.9763,18.9616,18.9763,13300.0
2013-07-05 14:30:00,25.89,25.89,25.87,25.89,8900.0,18.9763,18.9763,18.9616,18.9763,8900.0
2013-07-05 14:35:00,25.89,25.91,25.88,25.9,9600.0,18.9763,18.9909,18.969,18.9836,9600.0
2013-07-05 14:40:00,25.91,25.91,25.89,25.89,16100.0,18.9909,18.9909,18.9763,18.9763,16100.0
2013-07-05 14:45:00,25.89,25.89,25.87,25.87,6500.0,18.9763,18.9763,18.9616,18.9616,6500.0
2013-07-05 14:50:00,25.88,25.9,25.88,25.9,5000.0,18.969,18.9836,18.969,18.9836,5000.0
2013-07-05 14:55:00,25.89,25.9,25.88,25.88,10900.0,18.9763,18.9836,18.969,18.969,10900.0
2013-07-05 15:00:00,25.88,25.88,25.86,25.86,5000.0,18.969,18.969,18.9543,18.9543,5000.0
2013-07-05 15:05:00,25.86,25.87,25.85,25.85,11900.0,18.9543,18.9616,18.947,18.947,11900.0
2013-07-05 15:10:00,25.86,25.87,25.85,25.87,8700.0,18.9543,18.9616,18.947,18.9616,8700.0
2013-07-05 15:15:00,25.87,25.88,25.85,25.85,11100.0,18.9616,18.969,18.947,18.947,11100.0
2013-07-05 15:20:00,25.84,25.84,25.8,25.8,11700.0,18.9396,18.9396,18.9103,18.9103,11700.0
2013-07-05 15:25:00,25.81,25.82,25.8,25.82,11500.0,18.9176,18.925,18.9103,18.925,11500.0
2013-07-05 15:30:00,25.83,25.86,25.81,25.86,19800.0,18.9323,18.9543,18.9176,18.9543,19800.0
2013-07-05 15:35:00,25.86,25.88,25.84,25.88,19800.0,18.9543,18.969,18.9396,18.969,19800.0
2013-07-05 15:40:00,25.88,25.88,25.86,25.88,23900.0,18.969,18.969,18.9543,18.969,23900.0
2013-07-05 15:45:00,25.87,25.88,25.84,25.86,23100.0,18.9616,18.969,18.9396,18.9543,23100.0
2013-07-05 15:50:00,25.87,25.9,25.86,25.88,49700.0,18.9616,18.9836,18.9543,18.969,49700.0
2013-07-05 15:55:00,25.89,25.96,25.89,25.96,135100.0,18.9763,19.0276,18.9763,19.0276,135100.0
2013-07-08 09:30:00,26.04,26.07,25.98,26.03,27300.0,19.0862,19.1082,19.0422,19.0789,27300.0
2013-07-08 09:35:00,26.04,26.11,26.03,26.08,26600.0,19.0862,19.1375,19.0789,19.1155,26600.0
2013-07-08 09:40:00,26.07,26.08,26.05,26.08,16700.0,19.1082,19.1155,19.0936,19.1155,16700.0
2013-07-08 09:45:00,26.09,26.18,26.09,26.18,11900.0,19.1229,19.1888,19.1229,19.1888,11900.0
2013-07-08 09:50:00,26.17,26.18,26.14,26.18,24400.0,19.1815,19.1888,19.1595,19.1888,24400.0
2013-07-08 09:55:00,26.17,26.2,26.13,26.16,37900.0,19.1815,19.2035,19.1522,19.1742,37900.0
2013-07-08 10:00:00,26.16,26.19,26.13,26.17,24700.0,19.1742,19.1962,19.1522,19.1815,24700.0
2013-07-08 10:05:00,26.16,26.17,26.13,26.13,12200.0,19.1742,19.1815,19.1522,19.1522,12200.0
2013-07-08 10:10:00,26.12,26.15,26.11,26.12,38100.0,19.1449,19.1669,19.1375,19.1449,38100.0
2013-07-08 10:15:00,26.12,26.13,26.08,26.13,18500.0,19.1449,19.1522,19.1155,19.1522,18500.0
2013-07-08 10:20:00,26.13,26.14,26.09,26.11,20300.0,19.1522,19.1595,19.1229,19.1375,20300.0
2013-07-08 10:25:00,26.12,26.13,26.07,26.08,23400.0,19.1449,19.1522,19.1082,19.1155,23400.0
2013-07-08 10:30:00,26.09,26.16,26.09,26.16,23400.0,19.1229,19.1742,19.1229,19.1742,23400.0
2013-07-08 10:35:00,26.16,26.18,26.15,26.18,11400.0,19.1742,19.1888,19.1669,19.1888,11400.0
2013-07-08 10:40:00,26.17,26.21,26.16,26.19,21900.0,19.1815,19.2108,19.1742,19.1962,21900.0
2013-07-08 10:45:00,26.19,26.21,26.18,26.2,9400.0,19.1962,19.2108,19.1888,19.2035,9400.0
2013-07-08 10:50:00,26.2,26.21,26.18,26.21,31300.0,19.2035,19.2108,19.1888,19.2108,31300.0
2013-07-08 10:55:00,26.2,26.22,26.19,26.22,14600.0,19.2035,19.2182,19.1962,19.2182,14600.0
2013-07-08 11:00:00,26.22,26.22,26.21,26.22,13900.0,19.2182,19.2182,19.2108,19.2182,13900.0
2013-07-08 11:05:00,26.22,26.24,26.22,26.24,9800.0,19.2182,19.2328,19.2182,19.2328,9800.0
2013-07-08 11:10:00,26.24,26.24,26.2,26.21,16100.0,19.2328,19.2328,19.2035,19.2108,16100.0
2013-07-08 11:15:00,26.22,26.22,26.2,26.22,13400.0,19.2182,19.2182,19.2035,19.2182,13400.0
2013-07-08 11:20:00,26.22,26.23,26.2,26.2,8200.0,19.2182,19.2255,19.2035,19.2035,8200.0
2013-07-08 11:25:00,26.19,26.19,26.18,26.19,17200.0,19.1962,19.1962,19.1888,19.1962,17200.0
2013-07-08 11:30:00,26.2,26.2,26.18,26.19,10300.0,19.2035,19.2035,19.1888,19.1962,10300.0
2013-07-08 11:35:00,26.19,26.19,26.18,26.18,8700.0,19.1962,19.1962,19.1888,19.1888,8700.0
2013-07-08 11:40:00,26.18,26.19,26.18,26.19,7600.0,19.1888,19.1962,19.1888,19.1962,7600.0
2013-07-08 11:45:00,26.18,26.19,26.16,26.17,19200.0,19.1888,19.1962,19.1742,19.1815,19200.0
2013-07-08 11:50:00,26.18,26.19,26.15,26.16,12000.0,19.1888,19.1962,19.1669,19.1742,12000.0
2013-07-08 11:55:00,26.15,26.16,26.13,26.16,12700.0,19.1669,19.1742,19.1522,19.1742,12700.0
2013-07-08 12:00:00,26.16,26.17,26.16,26.17,5300.0,19.1742,19.1815,19.1742,19.1815,5300.0
2013-07-08 12:05:00,26.17,26.17,26.13,26.14,12300.0,19.1815,19.1815,19.1522,19.1595,12300.0
2013-07-08 12:10:00,26.15,26.15,26.13,26.13,12300.0,19.1669,19.1669,19.1522,19.1522,12300.0
2013-07-08 12:15:00,26.13,26.15,26.13,26.15,11300.0,19.1522,19.1669,19.1522,19.1669,11300.0
2013-07-08 12:20:00,26.16,26.16,26.15,26.16,5500.0,19.1742,19.1742,19.1669,19.1742,5500.0
2013-07-08 12:25:00,26.15,26.16,26.13,26.14,12900.0,19.1669,19.1742,19.1522,19.1595,12900.0
2013-07-08 12:30:00,26.14,26.14,26.12,26.13,11700.0,19.1595,19.1595,19.1449,19.1522,11700.0
2013-07-08 12:35:00,26.13,26.15,26.13,26.14,8800.0,19.1522,19.1669,19.1522,19.1595,8800.0
2013-07-08 12:40:00,26.14,26.15,26.13,26.13,12700.0,19.1595,19.1669,19.1522,19.1522,12700.0
2013-07-08 12:45:00,26.13,26.13,26.11,26.12,8900.0,19.1522,19.1522,19.1375,19.1449,8900.0
2013-07-08 12:50:00,26.12,26.15,26.12,26.15,11000.0,19.1449,19.1669,19.1449,19.1669,11000.0
2013-07-08 12:55:00,26.14,26.16,26.14,26.15,5600.0,19.1595,19.1742,19.1595,19.1669,5600.0
2013-07-08 13:00:00,26.15,26.15,26.14,26.15,9000.0,19.1669,19.1669,19.1595,19.1669,9000.0
2013-07-08 13:05:00,26.15,26.18,26.14,26.16,21000.0,19.1669,19.1888,19.1595,19.1742,21000.0
2013-07-08 13:10:00,26.16,26.17,26.16,26.16,4300.0,19.1742,19.1815,19.1742,19.1742,4300.0
2013-07-08 13:15:00,26.17,26.17,26.13,26.15,16400.0,19.1815,19.1815,19.1522,19.1669,16400.0
2013-07-08 13:20:00,26.15,26.15,26.12,26.13,7900.0,19.1669,19.1669,19.1449,19.1522,7900.0
2013-07-08 13:25:00,26.13,26.15,26.13,26.15,12800.0,19.1522,19.1669,19.1522,19.1669,12800.0
2013-07-08 13:30:00,26.15,26.18,26.15,26.18,10100.0,19.1669,19.1888,19.1669,19.1888,10100.0
2013-07-08 13:35:00,26.17,26.2,26.17,26.18,14900.0,19.1815,19.2035,19.1815,19.1888,14900.0
2013-07-08 13:40:00,26.18,26.19,26.17,26.19,13600.0,19.1888,19.1962,19.1815,19.1962,13600.0
2013-07-08 13:45:00,26.19,26.2,26.18,26.2,13100.0,19.1962,19.2035,19.1888,19.2035,13100.0
2013-07-08 13:50:00,26.2,26.2,26.19,26.2,4500.0,19.2035,19.2035,19.1962,19.2035,4500.0
2013-07-08 13:55:00,26.2,26.2,26.19,26.2,32300.0,19.2035,19.2035,19.1962,19.2035,32300.0
2013-07-08 14:00:00,26.2,26.21,26.2,26.21,24700.0,19.2035,19.2108,19.2035,19.2108,24700.0
2013-07-08 14:05:00,26.2,26.21,26.19,26.2,26200.0,19.2035,19.2108,19.1962,19.2035,26200.0
2013-07-08 14:10:00,26.19,26.2,26.18,26.2,10800.0,19.1962,19.2035,19.1888,19.2035,10800.0
2013-07-08 14:15:00,26.2,26.21,26.2,26.21,18400.0,19.2035,19.2108,19.2035,19.2108,18400.0
2013-07-08 14:20:00,26.21,26.23,26.21,26.23,20300.0,19.2108,19.2255,19.2108,19.2255,20300.0
2013-07-08 14:25:00,26.23,26.23,26.22,26.23,8300.0,19.2255,19.2255,19.2182,19.2255,8300.0
2013-07-08 14:30:00,26.23,26.25,26.23,26.24,21900.0,19.2255,19.2401,19.2255,19.2328,21900.0
2013-07-08 14:35:00,26.24,26.25,26.23,26.24,19500.0,19.2328,19.2401,19.2255,19.2328,19500.0
2013-07-08 14:40:00,26.24,26.26,26.23,26.25,47600.0,19.2328,19.2475,19.2255,19.2401,47600.0
2013-07-08 14:45:00,26.25,26.25,26.23,26.23,25900.0,19.2401,19.2401,19.2255,19.2255,25900.0
2013-07-08 14:50:00,26.23,26.26,26.23,26.25,32700.0,19.2255,19.2475,19.2255,19.2401,32700.0
2013-07-08 14:55:00,26.25,26.26,26.24,26.25,13200.0,19.2401,19.2475,19.2328,19.2401,13200.0
2013-07-08 15:00:00,26.24,26.25,26.19,26.19,19000.0,19.2328,19.2401,19.1962,19.1962,19000.0
2013-07-08 15:05:00,26.19,26.2,26.19,26.19,4400.0,19.1962,19.2035,19.1962,19.1962,4400.0
2013-07-08 15:10:00,26.19,26.2,26.17,26.18,38900.0,19.1962,19.2035,19.1815,19.1888,38900.0
2013-07-08 15:15:00,26.19,26.19,26.18,26.18,6300.0,19.1962,19.1962,19.1888,19.1888,6300.0
2013-07-08 15:20:00,26.19,26.19,26.17,26.18,15800.0,19.1962,19.1962,19.1815,19.1888,15800.0
2013-07-08 15:25:00,26.17,26.19,26.17,26.17,27300.0,19.1815,19.1962,19.1815,19.1815,27300.0
2013-07-08 15:30:00,26.17,26.18,26.15,26.16,29000.0,19.1815,19.1888,19.1669,19.1742,29000.0
2013-07-08 15:35:00,26.17,26.19,26.17,26.18,20300.0,19.1815,19.1962,19.1815,19.1888,20300.0
2013-07-08 15:40:00,26.17,26.18,26.16,26.17,18900.0,19.1815,19.1888,19.1742,19.1815,18900.0
2013-07-08 15:45:00,26.16,26.17,26.15,26.16,26100.0,19.1742,19.1815,19.1669,19.1742,26100.0
2013-07-08 15:50:00,26.16,26.16,26.12,26.12,58200.0,19.1742,19.1742,19.1449,19.1449,58200.0
2013-07-08 15:55:00,26.13,26.17,26.12,26.17,124300.0,19.1522,19.1815,19.1449,19.1815,124300.0
2013-07-09 09:30:00,26.35,26.43,26.29,26.42,58400.0,19.3134,19.3721,19.2695,19.3647,58400.0
2013-07-09 09:35:00,26.43,26.51,26.43,26.51,71000.0,19.3721,19.4307,19.3721,19.4307,71000.0
2013-07-09 09:40:00,26.51,26.54,26.44,26.45,118000.0,19.4307,19.4527,19.3794,19.3867,118000.0
2013-07-09 09:45:00,26.44,26.45,26.25,26.25,140600.0,19.3794,19.3867,19.2401,19.2401,140600.0
2013-07-09 09:50:00,26.25,26.34,26.08,26.28,396700.0,19.2401,19.3061,19.1155,19.2621,396700.0
2013-07-09 09:55:00,26.28,26.29,26.18,26.25,48000.0,19.2621,19.2695,19.1888,19.2401,48000.0
2013-07-09 10:00:00,26.26,26.26,26.16,26.18,69700.0,19.2475,19.2475,19.1742,19.1888,69700.0
2013-07-09 10:05:00,26.17,26.19,26.14,26.18,108900.0,19.1815,19.1962,19.1595,19.1888,108900.0
2013-07-09 10:10:00,26.19,26.2,26.13,26.13,33500.0,19.1962,19.2035,19.1522,19.1522,33500.0
2013-07-09 10:15:00,26.13,26.14,26.07,26.09,55400.0,19.1522,19.1595,19.1082,19.1229,55400.0
2013-07-09 10:20:00,26.1,26.15,26.1,26.13,32900.0,19.1302,19.1669,19.1302,19.1522,32900.0
2013-07-09 10:25:00,26.12,26.12,26.07,26.08,16900.0,19.1449,19.1449,19.1082,19.1155,16900.0
2013-07-09 10:30:00,26.07,26.07,26.03,26.04,107600.0,19.1082,19.1082,19.0789,19.0862,107600.0
2013-07-09 10:35:00,26.03,26.04,25.95,25.96,134500.0,19.0789,19.0862,19.0203,19.0276,134500.0
2013-07-09 10:40:00,25.95,26.13,25.89,26.13,257900.0,19.0203,19.1522,18.9763,19.1522,257900.0
2013-07-09 10:45:00,26.13,26.17,26.12,26.16,63900.0,19.1522,19.1815,19.1449,19.1742,63900.0
2013-07-09 10:50:00,26.14,26.15,26.02,26.03,177700.0,19.1595,19.1669,19.0716,19.0789,177700.0
2013-07-09 10:55:00,26.04,26.1,26.03,26.1,54000.0,19.0862,19.1302,19.0789,19.1302,54000.0
2013-07-09 11:00:00,26.1,26.17,26.1,26.12,43600.0,19.1302,19.1815,19.1302,19.1449,43600.0
2013-07-09 11:05:00,26.12,26.13,26.09,26.11,134200.0,19.1449,19.1522,19.1229,19.1375,134200.0
2013-07-09 11:10:00,26.12,26.13,26.11,26.13,42800.0,19.1449,19.1522,19.1375,19.1522,42800.0
2013-07-09 11:15:00,26.13,26.15,26.1,26.15,43500.0,19.1522,19.1669,19.1302,19.1669,43500.0
2013-07-09 11:20:00,26.15,26.16,26.14,26.16,15500.0,19.1669,19.1742,19.1595,19.1742,15500.0
2013-07-09 11:25:00,26.15,26.16,26.13,26.16,24400.0,19.1669,19.1742,19.1522,19.1742,24400.0
2013-07-09 11:30:00,26.16,26.16,26.14,26.15,37000.0,19.1742,19.1742,19.1595,19.1669,37000.0
2013-07-09 11:35:00,26.14,26.15,26.12,26.14,103800.0,19.1595,19.1669,19.1449,19.1595,103800.0
2013-07-09 11:40:00,26.14,26.15,26.14,26.14,20400.0,19.1595,19.1669,19.1595,19.1595,20400.0
2013-07-09 11:45:00,26.15,26.16,26.14,26.16,47100.0,19.1669,19.1742,19.1595,19.1742,47100.0
2013-07-09 11:50:00,26.16,26.16,26.14,26.14,13300.0,19.1742,19.1742,19.1595,19.1595,13300.0
2013-07-09 11:55:00,26.15,26.16,26.14,26.16,11300.0,19.1669,19.1742,19.1595,19.1742,11300.0
2013-07-09 12:00:00,26.16,26.16,26.15,26.16,9000.0,19.1742,19.1742,19.1669,19.1742,9000.0
2013-07-09 12:05:00,26.16,26.16,26.15,26.16,23900.0,19.1742,19.1742,19.1669,19.1742,23900.0
2013-07-09 12:10:00,26.16,26.16,26.14,26.14,23700.0,19.1742,19.1742,19.1595,19.1595,23700.0
2013-07-09 12:15:00,26.15,26.15,26.1,26.1,47000.0,19.1669,19.1669,19.1302,19.1302,47000.0
2013-07-09 12:20:00,26.11,26.11,26.1,26.11,7900.0,19.1375,19.1375,19.1302,19.1375,7900.0
2013-07-09 12:25:00,26.1,26.14,26.1,26.12,26800.0,19.1302,19.1595,19.1302,19.1449,26800.0
2013-07-09 12:30:00,26.12,26.12,26.1,26.11,138100.0,19.1449,19.1449,19.1302,19.1375,138100.0
2013-07-09 12:35:00,26.11,26.12,26.11,26.12,20500.0,19.1375,19.1449,19.1375,19.1449,20500.0
2013-07-09 12:40:00,26.12,26.12,26.1,26.12,44300.0,19.1449,19.1449,19.1302,19.1449,44300.0
2013-07-09 12:45:00,26.12,26.15,26.11,26.15,26100.0,19.1449,19.1669,19.1375,19.1669,26100.0
2013-07-09 12:50:00,26.14,26.15,26.13,26.14,51800.0,19.1595,19.1669,19.1522,19.1595,51800.0
2013-07-09 12:55:00,26.14,26.15,26.14,26.15,16400.0,19.1595,19.1669,19.1595,19.1669,16400.0
2013-07-09 13:00:00,26.15,26.16,26.14,26.16,34100.0,19.1669,19.1742,19.1595,19.1742,34100.0
2013-07-09 13:05:00,26.16,26.16,26.15,26.16,8300.0,19.1742,19.1742,19.1669,19.1742,8300.0
2013-07-09 13:10:00,26.16,26.16,26.14,26.14,23100.0,19.1742,19.1742,19.1595,19.1595,23100.0
2013-07-09 13:15:00,26.14,26.15,26.14,26.14,11200.0,19.1595,19.1669,19.1595,19.1595,11200.0
2013-07-09 13:20:00,26.14,26.15,26.14,26.14,4200.0,19.1595,19.1669,19.1595,19.1595,4200.0
2013-07-09 13:25:00,26.14,26.15,26.12,26.13,21100.0,19.1595,19.1669,19.1449,19.1522,21100.0
2013-07-09 13:30:00,26.13,26.13,26.1,26.11,152000.0,19.1522,19.1522,19.1302,19.1375,152000.0
2013-07-09 13:35:00,26.11,26.12,26.11,26.12,15200.0,19.1375,19.1449,19.1375,19.1449,15200.0
2013-07-09 13:40:00,26.12,26.12,26.11,26.12,8400.0,19.1449,19.1449,19.1375,19.1449,8400.0
2013-07-09 13:45:00,26.12,26.13,26.11,26.12,23700.0,19.1449,19.1522,19.1375,19.1449,23700.0
2013-07-09 13:50:00,26.13,26.14,26.13,26.14,14700.0,19.1522,19.1595,19.1522,19.1595,14700.0
2013-07-09 13:55:00,26.14,26.14,26.11,26.12,28100.0,19.1595,19.1595,19.1375,19.1449,28100.0
2013-07-09 14:00:00,26.11,26.12,26.1,26.1,31400.0,19.1375,19.1449,19.1302,19.1302,31400.0
2013-07-09 14:05:00,26.11,26.11,26.1,26.11,22000.0,19.1375,19.1375,19.1302,19.1375,22000.0
2013-07-09 14:10:00,26.11,26.11,26.1,26.1,13500.0,19.1375,19.1375,19.1302,19.1302,13500.0
2013-07-09 14:15:00,26.1,26.11,26.04,26.09,92500.0,19.1302,19.1375,19.0862,19.1229,92500.0
2013-07-09 14:20:00,26.1,26.1,26.08,26.09,64400.0,19.1302,19.1302,19.1155,19.1229,64400.0
2013-07-09 14:25:00,26.1,26.1,26.09,26.09,24800.0,19.1302,19.1302,19.1229,19.1229,24800.0
2013-07-09 14:30:00,26.09,26.1,26.07,26.08,59400.0,19.1229,19.1302,19.1082,19.1155,59400.0
2013-07-09 14:35:00,26.08,26.08,26.04,26.04,29600.0,19.1155,19.1155,19.0862,19.0862,29600.0
2013-07-09 14:40:00,26.04,26.05,26.03,26.03,38900.0,19.0862,19.0936,19.0789,19.0789,38900.0
2013-07-09 14:45:00,26.03,26.08,26.01,26.06,267300.0,19.0789,19.1155,19.0642,19.1009,267300.0
2013-07-09 14:50:00,26.06,26.11,26.06,26.11,61700.0,19.1009,19.1375,19.1009,19.1375,61700.0
2013-07-09 14:55:00,26.11,26.11,26.05,26.05,61100.0,19.1375,19.1375,19.0936,19.0936,61100.0
2013-07-09 15:00:00,26.05,26.07,26.0,26.05,113500.0,19.0936,19.1082,19.0569,19.0936,113500.0
2013-07-09 15:05:00,26.05,26.05,26.03,26.03,44800.0,19.0936,19.0936,19.0789,19.0789,44800.0
2013-07-09 15:10:00,26.03,26.04,26.03,26.03,38600.0,19.0789,19.0862,19.0789,19.0789,38600.0
2013-07-09 15:15:00,26.03,26.06,26.03,26.05,137700.0,19.0789,19.1009,19.0789,19.0936,137700.0
2013-07-09 15:20:00,26.05,26.07,26.05,26.07,45300.0,19.0936,19.1082,19.0936,19.1082,45300.0
2013-07-09 15:25:00,26.06,26.09,26.05,26.05,126200.0,19.1009,19.1229,19.0936,19.0936,126200.0
2013-07-09 15:30:00,26.05,26.08,26.05,26.08,53500.0,19.0936,19.1155,19.0936,19.1155,53500.0
2013-07-09 15:35:00,26.08,26.09,26.07,26.08,44000.0,19.1155,19.1229,19.1082,19.1155,44000.0
2013-07-09 15:40:00,26.07,26.08,26.07,26.07,21900.0,19.1082,19.1155,19.1082,19.1082,21900.0
2013-07-09 15:45:00,26.07,26.08,26.05,26.08,101400.0,19.1082,19.1155,19.0936,19.1155,101400.0
2013-07-09 15:50:00,26.08,26.08,26.07,26.07,42900.0,19.1155,19.1155,19.1082,19.1082,42900.0
2013-07-09 15:55:00,26.07,26.13,26.07,26.12,212600.0,19.1082,19.1522,19.1082,19.1449,212600.0
2013-07-10 09:30:00,26.11,26.18,26.04,26.17,29200.0,19.1375,19.1888,19.0862,19.1815,29200.0
2013-07-10 09:35:00,26.16,26.17,26.09,26.12,19200.0,19.1742,19.1815,19.1229,19.1449,19200.0
2013-07-10 09:40:00,26.12,26.17,26.1,26.15,34100.0,19.1449,19.1815,19.1302,19.1669,34100.0
2013-07-10 09:45:00,26.15,26.21,26.13,26.2,28500.0,19.1669,19.2108,19.1522,19.2035,28500.0
2013-07-10 09:50:00,26.2,26.21,26.17,26.17,20500.0,19.2035,19.2108,19.1815,19.1815,20500.0
2013-07-10 09:55:00,26.16,26.17,26.11,26.13,25500.0,19.1742,19.1815,19.1375,19.1522,25500.0
2013-07-10 10:00:00,26.13,26.15,26.11,26.11,26800.0,19.1522,19.1669,19.1375,19.1375,26800.0
2013-07-10 10:05:00,26.12,26.16,26.11,26.13,24300.0,19.1449,19.1742,19.1375,19.1522,24300.0
2013-07-10 10:10:00,26.14,26.14,26.12,26.13,9900.0,19.1595,19.1595,19.1449,19.1522,9900.0
2013-07-10 10:15:00,26.12,26.13,26.1,26.1,28600.0,19.1449,19.1522,19.1302,19.1302,28600.0
2013-07-10 10:20:00,26.1,26.11,26.08,26.09,14500.0,19.1302,19.1375,19.1155,19.1229,14500.0
2013-07-10 10:25:00,26.08,26.09,26.07,26.08,17000.0,19.1155,19.1229,19.1082,19.1155,17000.0
2013-07-10 10:30:00,26.09,26.1,26.07,26.08,20600.0,19.1229,19.1302,19.1082,19.1155,20600.0
2013-07-10 10:35:00,26.07,26.09,26.07,26.09,15400.0,19.1082,19.1229,19.1082,19.1229,15400.0
2013-07-10 10:40:00,26.1,26.12,26.1,26.12,24000.0,19.1302,19.1449,19.1302,19.1449,24000.0
2013-07-10 10:45:00,26.12,26.12,26.06,26.07,105200.0,19.1449,19.1449,19.1009,19.1082,105200.0
2013-07-10 10:50:00,26.07,26.08,26.03,26.03,42700.0,19.1082,19.1155,19.0789,19.0789,42700.0
2013-07-10 10:55:00,26.03,26.04,26.03,26.04,11300.0,19.0789,19.0862,19.0789,19.0862,11300.0
2013-07-10 11:00:00,26.04,26.05,26.03,26.05,11500.0,19.0862,19.0936,19.0789,19.0936,11500.0
2013-07-10 11:05:00,26.04,26.06,26.04,26.05,9200.0,19.0862,19.1009,19.0862,19.0936,9200.0
2013-07-10 11:10:00,26.06,26.06,26.04,26.05,28500.0,19.1009,19.1009,19.0862,19.0936,28500.0
2013-07-10 11:15:00,26.04,26.07,26.04,26.06,39800.0,19.0862,19.1082,19.0862,19.1009,39800.0
2013-07-10 11:20:00,26.05,26.05,26.04,26.04,6900.0,19.0936,19.0936,19.0862,19.0862,6900.0
2013-07-10 11:25:00,26.04,26.05,26.04,26.05,2300.0,19.0862,19.0936,19.0862,19.0936,2300.0
2013-07-10 11:30:00,26.04,26.05,26.04,26.05,24400.0,19.0862,19.0936,19.0862,19.0936,24400.0
2013-07-10 11:35:00,26.05,26.05,26.04,26.04,16100.0,19.0936,19.0936,19.0862,19.0862,16100.0
2013-07-10 11:40:00,26.04,26.05,26.01,26.02,17000.0,19.0862,19.0936,19.0642,19.0716,17000.0
2013-07-10 11:45:00,26.02,26.03,26.01,26.02,8200.0,19.0716,19.0789,19.0642,19.0716,8200.0
2013-07-10 11:50:00,26.03,26.03,26.03,26.03,9400.0,19.0789,19.0789,19.0789,19.0789,9400.0
2013-07-10 11:55:00,26.03,26.03,26.02,26.03,6500.0,19.0789,19.0789,19.0716,19.0789,6500.0
2013-07-10 12:00:00,26.03,26.03,26.02,26.03,8500.0,19.0789,19.0789,19.0716,19.0789,8500.0
2013-07-10 12:05:00,26.02,26.03,26.02,26.02,2000.0,19.0716,19.0789,19.0716,19.0716,2000.0
2013-07-10 12:10:00,26.03,26.04,26.03,26.03,8900.0,19.0789,19.0862,19.0789,19.0789,8900.0
2013-07-10 12:15:00,26.04,26.04,26.03,26.04,9100.0,19.0862,19.0862,19.0789,19.0862,9100.0
2013-07-10 12:20:00,26.04,26.04,26.03,26.04,5800.0,19.0862,19.0862,19.0789,19.0862,5800.0
2013-07-10 12:25:00,26.04,26.04,26.02,26.03,21600.0,19.0862,19.0862,19.0716,19.0789,21600.0
2013-07-10 12:30:00,26.02,26.03,26.02,26.02,4700.0,19.0716,19.0789,19.0716,19.0716,4700.0
2013-07-10 12:35:00,26.02,26.03,26.02,26.02,7300.0,19.0716,19.0789,19.0716,19.0716,7300.0
2013-07-10 12:40:00,26.03,26.03,26.02,26.02,10200.0,19.0789,19.0789,19.0716,19.0716,10200.0
2013-07-10 12:45:00,26.02,26.03,26.02,26.02,3900.0,19.0716,19.0789,19.0716,19.0716,3900.0
2013-07-10 12:50:00,26.03,26.03,26.01,26.01,12600.0,19.0789,19.0789,19.0642,19.0642,12600.0
2013-07-10 12:55:00,26.01,26.02,26.01,26.02,4900.0,19.0642,19.0716,19.0642,19.0716,4900.0
2013-07-10 13:00:00,26.01,26.02,26.0,26.01,29500.0,19.0642,19.0716,19.0569,19.0642,29500.0
2013-07-10 13:05:00,26.01,26.01,25.97,25.97,21600.0,19.0642,19.0642,19.0349,19.0349,21600.0
2013-07-10 13:10:00,25.97,25.98,25.97,25.97,9900.0,19.0349,19.0422,19.0349,19.0349,9900.0
2013-07-10 13:15:00,25.97,25.98,25.97,25.97,18000.0,19.0349,19.0422,19.0349,19.0349,18000.0
2013-07-10 13:20:00,25.98,25.99,25.98,25.98,25000.0,19.0422,19.0496,19.0422,19.0422,25000.0
2013-07-10 13:25:00,25.99,26.0,25.98,26.0,12900.0,19.0496,19.0569,19.0422,19.0569,12900.0
2013-07-10 13:30:00,26.0,26.01,25.99,26.01,13300.0,19.0569,19.0642,19.0496,19.0642,13300.0
2013-07-10 13:35:00,26.01,26.03,26.0,26.03,37200.0,19.0642,19.0789,19.0569,19.0789,37200.0
2013-07-10 13:40:00,26.03,26.03,26.01,26.01,59200.0,19.0789,19.0789,19.0642,19.0642,59200.0
2013-07-10 13:45:00,26.01,26.02,26.01,26.02,6900.0,19.0642,19.0716,19.0642,19.0716,6900.0
2013-07-10 13:50:00,26.01,26.02,26.01,26.02,11200.0,19.0642,19.0716,19.0642,19.0716,11200.0
2013-07-10 13:55:00,26.02,26.03,26.01,26.03,25600.0,19.0716,19.0789,19.0642,19.0789,25600.0
2013-07-10 14:00:00,26.03,26.05,26.02,26.05,151700.0,19.0789,19.0936,19.0716,19.0936,151700.0
2013-07-10 14:05:00,26.04,26.05,25.95,25.97,151000.0,19.0862,19.0936,19.0203,19.0349,151000.0
2013-07-10 14:10:00,25.98,26.0,25.94,26.0,35800.0,19.0422,19.0569,19.0129,19.0569,35800.0
2013-07-10 14:15:00,26.0,26.03,26.0,26.03,21800.0,19.0569,19.0789,19.0569,19.0789,21800.0
2013-07-10 14:20:00,26.03,26.04,26.01,26.02,42800.0,19.0789,19.0862,19.0642,19.0716,42800.0
2013-07-10 14:25:00,26.01,26.02,25.96,25.97,24600.0,19.0642,19.0716,19.0276,19.0349,24600.0
2013-07-10 14:30:00,25.98,26.03,25.98,26.02,20300.0,19.0422,19.0789,19.0422,19.0716,20300.0
2013-07-10 14:35:00,26.01,26.02,25.97,25.98,36000.0,19.0642,19.0716,19.0349,19.0422,36000.0
2013-07-10 14:40:00,25.98,26.01,25.98,26.0,17500.0,19.0422,19.0642,19.0422,19.0569,17500.0
2013-07-10 14:45:00,26.0,26.01,25.93,25.95,29000.0,19.0569,19.0642,19.0056,19.0203,29000.0
2013-07-10 14:50:00,25.95,25.99,25.94,25.98,24600.0,19.0203,19.0496,19.0129,19.0422,24600.0
2013-07-10 14:55:00,25.97,26.01,25.97,26.01,14100.0,19.0349,19.0642,19.0349,19.0642,14100.0
2013-07-10 15:00:00,26.01,26.05,26.0,26.03,34800.0,19.0642,19.0936,19.0569,19.0789,34800.0
2013-07-10 15:05:00,26.03,26.03,25.98,26.0,32100.0,19.0789,19.0789,19.0422,19.0569,32100.0
2013-07-10 15:10:00,26.0,26.02,25.99,26.0,30200.0,19.0569,19.0716,19.0496,19.0569,30200.0
2013-07-10 15:15:00,25.99,26.02,25.99,26.01,19600.0,19.0496,19.0716,19.0496,19.0642,19600.0
2013-07-10 15:20:00,26.01,26.03,26.01,26.03,12000.0,19.0642,19.0789,19.0642,19.0789,12000.0
2013-07-10 15:25:00,26.03,26.04,26.0,26.01,88200.0,19.0789,19.0862,19.0569,19.0642,88200.0
2013-07-10 15:30:00,26.01,26.04,26.01,26.04,35500.0,19.0642,19.0862,19.0642,19.0862,35500.0
2013-07-10 15:35:00,26.04,26.05,26.02,26.03,109900.0,19.0862,19.0936,19.0716,19.0789,109900.0
2013-07-10 15:40:00,26.03,26.04,26.02,26.04,101500.0,19.0789,19.0862,19.0716,19.0862,101500.0
2013-07-10 15:45:00,26.04,26.08,26.02,26.05,283400.0,19.0862,19.1155,19.0716,19.0936,283400.0
2013-07-10 15:50:00,26.04,26.07,26.04,26.06,85800.0,19.0862,19.1082,19.0862,19.1009,85800.0
2013-07-10 15:55:00,26.06,26.08,26.02,26.02,426000.0,19.1009,19.1155,19.0716,19.0716,426000.0
2013-07-11 09:30:00,25.98,25.98,25.55,25.71,194600.0,19.0422,19.0422,18.7271,18.8443,194600.0
2013-07-11 09:35:00,25.7,25.74,25.6,25.65,98300.0,18.837,18.8663,18.7637,18.8004,98300.0
2013-07-11 09:40:00,25.64,25.67,25.53,25.6,120900.0,18.793,18.815,18.7124,18.7637,120900.0
2013-07-11 09:45:00,25.59,25.67,25.54,25.57,134000.0,18.7564,18.815,18.7197,18.7417,134000.0
2013-07-11 09:50:00,25.57,25.64,25.57,25.58,46400.0,18.7417,18.793,18.7417,18.7491,46400.0
2013-07-11 09:55:00,25.59,25.6,25.43,25.44,95800.0,18.7564,18.7637,18.6391,18.6464,95800.0
2013-07-11 10:00:00,25.45,25.45,25.34,25.43,176900.0,18.6538,18.6538,18.5732,18.6391,176900.0
2013-07-11 10:05:00,25.44,25.45,25.31,25.37,197300.0,18.6464,18.6538,18.5512,18.5951,197300.0
2013-07-11 10:10:00,25.37,25.51,25.37,25.51,116500.0,18.5951,18.6978,18.5951,18.6978,116500.0
2013-07-11 10:15:00,25.51,25.62,25.51,25.57,74900.0,18.6978,18.7784,18.6978,18.7417,74900.0
2013-07-11 10:20:00,25.56,25.61,25.55,25.6,29200.0,18.7344,18.7711,18.7271,18.7637,29200.0
2013-07-11 10:25:00,25.6,25.64,25.56,25.64,61200.0,18.7637,18.793,18.7344,18.793,61200.0
2013-07-11 10:30:00,25.65,25.7,25.59,25.59,114400.0,18.8004,18.837,18.7564,18.7564,114400.0
2013-07-11 10:35:00,25.6,25.6,25.56,25.58,30200.0,18.7637,18.7637,18.7344,18.7491,30200.0
2013-07-11 10:40:00,25.58,25.6,25.54,25.55,55700.0,18.7491,18.7637,18.7197,18.7271,55700.0
2013-07-11 10:45:00,25.55,25.56,25.51,25.51,180100.0,18.7271,18.7344,18.6978,18.6978,180100.0
2013-07-11 10:50:00,25.52,25.59,25.52,25.58,75800.0,18.7051,18.7564,18.7051,18.7491,75800.0
2013-07-11 10:55:00,25.58,25.61,25.57,25.59,80100.0,18.7491,18.7711,18.7417,18.7564,80100.0
2013-07-11 11:00:00,25.59,25.68,25.59,25.66,96900.0,18.7564,18.8224,18.7564,18.8077,96900.0
2013-07-11 11:05:00,25.67,25.67,25.63,25.64,95000.0,18.815,18.815,18.7857,18.793,95000.0
2013-07-11 11:10:00,25.64,25.64,25.63,25.64,8700.0,18.793,18.793,18.7857,18.793,8700.0
2013-07-11 11:15:00,25.63,25.63,25.57,25.58,98100.0,18.7857,18.7857,18.7417,18.7491,98100.0
2013-07-11 11:20:00,25.58,25.58,25.56,25.57,14100.0,18.7491,18.7491,18.7344,18.7417,14100.0
2013-07-11 11:25:00,25.57,25.57,25.55,25.55,43600.0,18.7417,18.7417,18.7271,18.7271,43600.0
2013-07-11 11:30:00,25.56,25.58,25.55,25.57,27300.0,18.7344,18.7491,18.7271,18.7417,27300.0
2013-07-11 11:35:00,25.57,25.57,25.55,25.56,15400.0,18.7417,18.7417,18.7271,18.7344,15400.0
2013-07-11 11:40:00,25.56,25.61,25.55,25.61,42100.0,18.7344,18.7711,18.7271,18.7711,42100.0
2013-07-11 11:45:00,25.6,25.66,25.6,25.66,16200.0,18.7637,18.8077,18.7637,18.8077,16200.0
2013-07-11 11:50:00,25.66,25.72,25.65,25.66,53300.0,18.8077,18.8517,18.8004,18.8077,53300.0
2013-07-11 11:55:00,25.66,25.69,25.65,25.68,14600.0,18.8077,18.8297,18.8004,18.8224,14600.0
2013-07-11 12:00:00,25.67,25.67,25.66,25.67,17000.0,18.815,18.815,18.8077,18.815,17000.0
2013-07-11 12:05:00,25.67,25.67,25.62,25.62,16600.0,18.815,18.815,18.7784,18.7784,16600.0
2013-07-11 12:10:00,25.63,25.66,25.62,25.66,17400.0,18.7857,18.8077,18.7784,18.8077,17400.0
2013-07-11 12:15:00,25.66,25.73,25.66,25.73,12400.0,18.8077,18.859,18.8077,18.859,12400.0
2013-07-11 12:20:00,25.72,25.75,25.72,25.74,11100.0,18.8517,18.8737,18.8517,18.8663,11100.0
2013-07-11 12:25:00,25.74,25.76,25.66,25.67,50300.0,18.8663,18.881,18.8077,18.815,50300.0
2013-07-11 12:30:00,25.66,25.67,25.64,25.66,29000.0,18.8077,18.815,18.793,18.8077,29000.0
2013-07-11 12:35:00,25.66,25.67,25.63,25.63,41200.0,18.8077,18.815,18.7857,18.7857,41200.0
2013-07-11 12:40:00,25.64,25.66,25.63,25.65,55800.0,18.793,18.8077,18.7857,18.8004,55800.0
2013-07-11 12:45:00,25.65,25.65,25.62,25.62,20100.0,18.8004,18.8004,18.7784,18.7784,20100.0
2013-07-11 12:50:00,25.63,25.65,25.63,25.65,8400.0,18.7857,18.8004,18.7857,18.8004,8400.0
2013-07-11 12:55:00,25.65,25.66,25.63,25.64,22500.0,18.8004,18.8077,18.7857,18.793,22500.0
2013-07-11 13:00:00,25.64,25.66,25.62,25.66,26200.0,18.793,18.8077,18.7784,18.8077,26200.0
2013-07-11 13:05:00,25.66,25.66,25.63,25.63,13700.0,18.8077,18.8077,18.7857,18.7857,13700.0
2013-07-11 13:10:00,25.63,25.64,25.62,25.63,16300.0,18.7857,18.793,18.7784,18.7857,16300.0
2013-07-11 13:15:00,25.62,25.66,25.62,25.66,35900.0,18.7784,18.8077,18.7784,18.8077,35900.0
2013-07-11 13:20:00,25.65,25.66,25.63,25.64,17400.0,18.8004,18.8077,18.7857,18.793,17400.0
2013-07-11 13:25:00,25.63,25.64,25.61,25.61,25100.0,18.7857,18.793,18.7711,18.7711,25100.0
2013-07-11 13:30:00,25.6,25.6,25.58,25.59,10200.0,18.7637,18.7637,18.7491,18.7564,10200.0
2013-07-11 13:35:00,25.59,25.59,25.57,25.58,16600.0,18.7564,18.7564,18.7417,18.7491,16600.0
2013-07-11 13:40:00,25.59,25.64,25.59,25.63,27400.0,18.7564,18.793,18.7564,18.7857,27400.0
2013-07-11 13:45:00,25.62,25.65,25.62,25.64,13100.0,18.7784,18.8004,18.7784,18.793,13100.0
2013-07-11 13:50:00,25.64,25.65,25.64,25.65,3900.0,18.793,18.8004,18.793,18.8004,3900.0
2013-07-11 13:55:00,25.65,25.66,25.64,25.66,16200.0,18.8004,18.8077,18.793,18.8077,16200.0
2013-07-11 14:00:00,25.66,25.72,25.66,25.72,99800.0,18.8077,18.8517,18.8077,18.8517,99800.0
2013-07-11 14:05:00,25.72,25.78,25.72,25.78,66800.0,18.8517,18.8957,18.8517,18.8957,66800.0
2013-07-11 14:10:00,25.77,25.83,25.77,25.81,150800.0,18.8883,18.9323,18.8883,18.9176,150800.0
2013-07-11 14:15:00,25.8,25.81,25.76,25.77,131400.0,18.9103,18.9176,18.881,18.8883,131400.0
2013-07-11 14:20:00,25.77,25.77,25.69,25.73,80200.0,18.8883,18.8883,18.8297,18.859,80200.0
2013-07-11 14:25:00,25.73,25.76,25.72,25.72,27000.0,18.859,18.881,18.8517,18.8517,27000.0
2013-07-11 14:30:00,25.73,25.75,25.7,25.71,57700.0,18.859,18.8737,18.837,18.8443,57700.0
2013-07-11 14:35:00,25.71,25.72,25.71,25.71,13600.0,18.8443,18.8517,18.8443,18.8443,13600.0
2013-07-11 14:40:00,25.71,25.72,25.71,25.71,24700.0,18.8443,18.8517,18.8443,18.8443,24700.0
2013-07-11 14:45:00,25.71,25.72,25.71,25.72,33200.0,18.8443,18.8517,18.8443,18.8517,33200.0
2013-07-11 14:50:00,25.72,25.72,25.68,25.68,67000.0,18.8517,18.8517,18.8224,18.8224,67000.0
2013-07-11 14:55:00,25.67,25.67,25.62,25.63,26100.0,18.815,18.815,18.7784,18.7857,26100.0
2013-07-11 15:00:00,25.62,25.67,25.62,25.65,28100.0,18.7784,18.815,18.7784,18.8004,28100.0
2013-07-11 15:05:00,25.65,25.65,25.61,25.61,32500.0,18.8004,18.8004,18.7711,18.7711,32500.0
2013-07-11 15:10:00,25.62,25.68,25.62,25.67,43300.0,18.7784,18.8224,18.7784,18.815,43300.0
2013-07-11 15:15:00,25.68,25.74,25.67,25.74,35700.0,18.8224,18.8663,18.815,18.8663,35700.0
2013-07-11 15:20:00,25.74,25.79,25.73,25.76,56400.0,18.8663,18.903,18.859,18.881,56400.0
2013-07-11 15:25:00,25.76,25.78,25.75,25.78,37900.0,18.881,18.8957,18.8737,18.8957,37900.0
2013-07-11 15:30:00,25.78,25.79,25.7,25.71,94700.0,18.8957,18.903,18.837,18.8443,94700.0
2013-07-11 15:35:00,25.71,25.76,25.7,25.75,89100.0,18.8443,18.881,18.837,18.8737,89100.0
2013-07-11 15:40:00,25.75,25.8,25.75,25.79,93700.0,18.8737,18.9103,18.8737,18.903,93700.0
2013-07-11 15:45:00,25.79,25.82,25.76,25.78,110200.0,18.903,18.925,18.881,18.8957,110200.0
2013-07-11 15:50:00,25.78,25.79,25.77,25.78,113700.0,18.8957,18.903,18.8883,18.8957,113700.0
2013-07-11 15:55:00,25.78,25.78,25.73,25.75,417000.0,18.8957,18.8957,18.859,18.8737,417000.0
2013-07-12 09:30:00,25.81,25.81,25.74,25.79,34400.0,18.9176,18.9176,18.8663,18.903,34400.0
2013-07-12 09:35:00,25.82,25.84,25.75,25.8,16400.0,18.925,18.9396,18.8737,18.9103,16400.0
2013-07-12 09:40:00,25.8,25.84,25.75,25.75,30900.0,18.9103,18.9396,18.8737,18.8737,30900.0
2013-07-12 09:45:00,25.74,25.75,25.74,25.75,33700.0,18.8663,18.8737,18.8663,18.8737,33700.0
2013-07-12 09:50:00,25.75,25.82,25.72,25.81,116300.0,18.8737,18.925,18.8517,18.9176,116300.0
2013-07-12 09:55:00,25.81,25.82,25.7,25.71,44200.0,18.9176,18.925,18.837,18.8443,44200.0
2013-07-12 10:00:00,25.71,25.74,25.7,25.74,34000.0,18.8443,18.8663,18.837,18.8663,34000.0
2013-07-12 10:05:00,25.74,25.79,25.74,25.76,24200.0,18.8663,18.903,18.8663,18.881,24200.0
2013-07-12 10:10:00,25.77,25.83,25.76,25.83,28100.0,18.8883,18.9323,18.881,18.9323,28100.0
2013-07-12 10:15:00,25.83,25.83,25.78,25.81,72800.0,18.9323,18.9323,18.8957,18.9176,72800.0
2013-07-12 10:20:00,25.82,25.89,25.8,25.89,139700.0,18.925,18.9763,18.9103,18.9763,139700.0
2013-07-12 10:25:00,25.89,25.9,25.89,25.9,23200.0,18.9763,18.9836,18.9763,18.9836,23200.0
2013-07-12 10:30:00,25.9,25.91,25.84,25.84,69200.0,18.9836,18.9909,18.9396,18.9396,69200.0
2013-07-12 10:35:00,25.84,25.84,25.8,25.82,19600.0,18.9396,18.9396,18.9103,18.925,19600.0
2013-07-12 10:40:00,25.81,25.87,25.81,25.87,11900.0,18.9176,18.9616,18.9176,18.9616,11900.0
2013-07-12 10:45:00,25.87,25.93,25.87,25.9,31000.0,18.9616,19.0056,18.9616,18.9836,31000.0
2013-07-12 10:50:00,25.9,25.9,25.82,25.85,47500.0,18.9836,18.9836,18.925,18.947,47500.0
2013-07-12 10:55:00,25.85,25.87,25.84,25.84,17100.0,18.947,18.9616,18.9396,18.9396,17100.0
2013-07-12 11:00:00,25.85,25.85,25.83,25.83,20400.0,18.947,18.947,18.9323,18.9323,20400.0
2013-07-12 11:05:00,25.83,25.84,25.82,25.83,22400.0,18.9323,18.9396,18.925,18.9323,22400.0
2013-07-12 11:10:00,25.83,25.84,25.8,25.82,20700.0,18.9323,18.9396,18.9103,18.925,20700.0
2013-07-12 11:15:00,25.82,25.82,25.81,25.81,7700.0,18.925,18.925,18.9176,18.9176,7700.0
2013-07-12 11:20:00,25.81,25.81,25.79,25.79,13900.0,18.9176,18.9176,18.903,18.903,13900.0
2013-07-12 11:25:00,25.79,25.82,25.79,25.8,22900.0,18.903,18.925,18.903,18.9103,22900.0
2013-07-12 11:30:00,25.8,25.85,25.8,25.84,28200.0,18.9103,18.947,18.9103,18.9396,28200.0
2013-07-12 11:35:00,25.83,25.84,25.83,25.83,3400.0,18.9323,18.9396,18.9323,18.9323,3400.0
2013-07-12 11:40:00,25.84,25.87,25.83,25.86,12600.0,18.9396,18.9616,18.9323,18.9543,12600.0
2013-07-12 11:45:00,25.87,25.87,25.83,25.85,25700.0,18.9616,18.9616,18.9323,18.947,25700.0
2013-07-12 11:50:00,25.84,25.84,25.83,25.84,9200.0,18.9396,18.9396,18.9323,18.9396,9200.0
2013-07-12 11:55:00,25.84,25.84,25.83,25.83,4400.0,18.9396,18.9396,18.9323,18.9323,4400.0
2013-07-12 12:00:00,25.83,25.87,25.83,25.87,7600.0,18.9323,18.9616,18.9323,18.9616,7600.0
2013-07-12 12:05:00,25.87,25.9,25.86,25.88,43100.0,18.9616,18.9836,18.9543,18.969,43100.0
2013-07-12 12:10:00,25.88,25.89,25.87,25.88,27800.0,18.969,18.9763,18.9616,18.969,27800.0
2013-07-12 12:15:00,25.87,25.89,25.87,25.88,21100.0,18.9616,18.9763,18.9616,18.969,21100.0
2013-07-12 12:20:00,25.89,25.89,25.88,25.88,11200.0,18.9763,18.9763,18.969,18.969,11200.0
2013-07-12 12:25:00,25.89,25.92,25.89,25.92,18000.0,18.9763,18.9983,18.9763,18.9983,18000.0
2013-07-12 12:30:00,25.92,25.93,25.89,25.9,45400.0,18.9983,19.0056,18.9763,18.9836,45400.0
2013-07-12 12:35:00,25.89,25.9,25.89,25.9,7000.0,18.9763,18.9836,18.9763,18.9836,7000.0
2013-07-12 12:40:00,25.9,25.93,25.9,25.93,9900.0,18.9836,19.0056,18.9836,19.0056,9900.0
2013-07-12 12:45:00,25.92,25.93,25.9,25.91,17500.0,18.9983,19.0056,18.9836,18.9909,17500.0
2013-07-12 12:50:00,25.9,25.92,25.9,25.91,12800.0,18.9836,18.9983,18.9836,18.9909,12800.0
2013-07-12 12:55:00,25.91,25.92,25.9,25.92,7800.0,18.9909,18.9983,18.9836,18.9983,7800.0
2013-07-12 13:00:00,25.92,25.94,25.92,25.94,44800.0,18.9983,19.0129,18.9983,19.0129,44800.0
2013-07-12 13:05:00,25.94,25.95,25.94,25.95,17200.0,19.0129,19.0203,19.0129,19.0203,17200.0
2013-07-12 13:10:00,25.95,25.96,25.95,25.96,11600.0,19.0203,19.0276,19.0203,19.0276,11600.0
2013-07-12 13:15:00,25.96,25.97,25.95,25.97,19800.0,19.0276,19.0349,19.0203,19.0349,19800.0
2013-07-12 13:20:00,25.97,25.98,25.96,25.97,21700.0,19.0349,19.0422,19.0276,19.0349,21700.0
2013-07-12 13:25:00,25.96,25.98,25.96,25.97,10500.0,19.0276,19.0422,19.0276,19.0349,10500.0
2013-07-12 13:30:00,25.98,25.98,25.97,25.98,8300.0,19.0422,19.0422,19.0349,19.0422,8300.0
2013-07-12 13:35:00,25.98,25.98,25.97,25.98,13000.0,19.0422,19.0422,19.0349,19.0422,13000.0
2013-07-12 13:40:00,25.97,25.98,25.96,25.96,19200.0,19.0349,19.0422,19.0276,19.0276,19200.0
2013-07-12 13:45:00,25.96,25.98,25.95,25.98,20100.0,19.0276,19.0422,19.0203,19.0422,20100.0
2013-07-12 13:50:00,25.98,25.99,25.96,25.97,21700.0,19.0422,19.0496,19.0276,19.0349,21700.0
2013-07-12 13:55:00,25.97,25.98,25.97,25.97,5400.0,19.0349,19.0422,19.0349,19.0349,5400.0
2013-07-12 14:00:00,25.98,25.98,25.95,25.96,63000.0,19.0422,19.0422,19.0203,19.0276,63000.0
2013-07-12 14:05:00,25.96,25.97,25.94,25.94,26400.0,19.0276,19.0349,19.0129,19.0129,26400.0
2013-07-12 14:10:00,25.94,25.94,25.91,25.92,18200.0,19.0129,19.0129,18.9909,18.9983,18200.0
2013-07-12 14:15:00,25.93,25.95,25.93,25.94,25400.0,19.0056,19.0203,19.0056,19.0129,25400.0
2013-07-12 14:20:00,25.95,25.95,25.92,25.93,31400.0,19.0203,19.0203,18.9983,19.0056,31400.0
2013-07-12 14:25:00,25.93,25.94,25.92,25.94,10700.0,19.0056,19.0129,18.9983,19.0129,10700.0
2013-07-12 14:30:00,25.94,25.95,25.94,25.95,49900.0,19.0129,19.0203,19.0129,19.0203,49900.0
2013-07-12 14:35:00,25.95,25.95,25.94,25.95,13900.0,19.0203,19.0203,19.0129,19.0203,13900.0
2013-07-12 14:40:00,25.95,25.95,25.93,25.94,13900.0,19.0203,19.0203,19.0056,19.0129,13900.0
2013-07-12 14:45:00,25.93,25.94,25.93,25.93,11000.0,19.0056,19.0129,19.0056,19.0056,11000.0
2013-07-12 14:50:00,25.94,25.95,25.93,25.95,33000.0,19.0129,19.0203,19.0056,19.0203,33000.0
2013-07-12 14:55:00,25.95,25.96,25.94,25.95,36800.0,19.0203,19.0276,19.0129,19.0203,36800.0
2013-07-12 15:00:00,25.95,25.95,25.93,25.93,23900.0,19.0203,19.0203,19.0056,19.0056,23900.0
2013-07-12 15:05:00,25.94,25.94,25.93,25.94,18500.0,19.0129,19.0129,19.0056,19.0129,18500.0
2013-07-12 15:10:00,25.93,25.94,25.93,25.94,9500.0,19.0056,19.0129,19.0056,19.0129,9500.0
2013-07-12 15:15:00,25.94,25.94,25.92,25.93,33600.0,19.0129,19.0129,18.9983,19.0056,33600.0
2013-07-12 15:20:00,25.93,25.95,25.93,25.95,50300.0,19.0056,19.0203,19.0056,19.0203,50300.0
2013-07-12 15:25:00,25.94,25.95,25.94,25.95,19600.0,19.0129,19.0203,19.0129,19.0203,19600.0
2013-07-12 15:30:00,25.95,25.95,25.92,25.93,51100.0,19.0203,19.0203,18.9983,19.0056,51100.0
2013-07-12 15:35:00,25.92,25.94,25.92,25.94,27800.0,18.9983,19.0129,18.9983,19.0129,27800.0
2013-07-12 15:40:00,25.94,25.94,25.93,25.94,47700.0,19.0129,19.0129,19.0056,19.0129,47700.0
2013-07-12 15:45:00,25.94,25.99,25.94,25.98,101500.0,19.0129,19.0496,19.0129,19.0422,101500.0
2013-07-12 15:50:00,25.99,25.99,25.98,25.99,53700.0,19.0496,19.0496,19.0422,19.0496,53700.0
2013-07-12 15:55:00,25.99,25.99,25.95,25.95,273300.0,19.0496,19.0496,19.0203,19.0203,273300.0
2013-07-15 09:30:00,26.02,26.07,25.97,25.98,86200.0,19.0716,19.1082,19.0349,19.0422,86200.0
2013-07-15 09:35:00,25.99,25.99,25.87,25.89,25900.0,19.0496,19.0496,18.9616,18.9763,25900.0
2013-07-15 09:40:00,25.89,25.92,25.85,25.86,17500.0,18.9763,18.9983,18.947,18.9543,17500.0
2013-07-15 09:45:00,25.86,25.91,25.86,25.89,16400.0,18.9543,18.9909,18.9543,18.9763,16400.0
2013-07-15 09:50:00,25.88,25.88,25.83,25.83,26600.0,18.969,18.969,18.9323,18.9323,26600.0
2013-07-15 09:55:00,25.84,25.84,25.79,25.79,15800.0,18.9396,18.9396,18.903,18.903,15800.0
2013-07-15 10:00:00,25.79,25.84,25.79,25.8,32400.0,18.903,18.9396,18.903,18.9103,32400.0
2013-07-15 10:05:00,25.8,25.89,25.8,25.89,26400.0,18.9103,18.9763,18.9103,18.9763,26400.0
2013-07-15 10:10:00,25.89,25.93,25.89,25.92,15900.0,18.9763,19.0056,18.9763,18.9983,15900.0
2013-07-15 10:15:00,25.92,25.92,25.85,25.88,41100.0,18.9983,18.9983,18.947,18.969,41100.0
2013-07-15 10:20:00,25.88,25.89,25.82,25.85,63200.0,18.969,18.9763,18.925,18.947,63200.0
2013-07-15 10:25:00,25.85,25.87,25.84,25.86,35900.0,18.947,18.9616,18.9396,18.9543,35900.0
2013-07-15 10:30:00,25.85,25.86,25.81,25.82,64700.0,18.947,18.9543,18.9176,18.925,64700.0
2013-07-15 10:35:00,25.83,25.83,25.79,25.83,69500.0,18.9323,18.9323,18.903,18.9323,69500.0
2013-07-15 10:40:00,25.83,25.84,25.83,25.83,3500.0,18.9323,18.9396,18.9323,18.9323,3500.0
2013-07-15 10:45:00,25.84,25.84,25.83,25.83,10000.0,18.9396,18.9396,18.9323,18.9323,10000.0
2013-07-15 10:50:00,25.84,25.85,25.83,25.85,14600.0,18.9396,18.947,18.9323,18.947,14600.0
2013-07-15 10:55:00,25.85,25.87,25.84,25.87,19100.0,18.947,18.9616,18.9396,18.9616,19100.0
2013-07-15 11:00:00,25.87,25.89,25.86,25.88,22400.0,18.9616,18.9763,18.9543,18.969,22400.0
2013-07-15 11:05:00,25.89,25.89,25.88,25.89,7300.0,18.9763,18.9763,18.969,18.9763,7300.0
2013-07-15 11:10:00,25.88,25.89,25.85,25.87,31800.0,18.969,18.9763,18.947,18.9616,31800.0
2013-07-15 11:15:00,25.87,25.88,25.86,25.86,22600.0,18.9616,18.969,18.9543,18.9543,22600.0
2013-07-15 11:20:00,25.87,25.88,25.86,25.87,8500.0,18.9616,18.969,18.9543,18.9616,8500.0
2013-07-15 11:25:00,25.87,25.89,25.87,25.89,19600.0,18.9616,18.9763,18.9616,18.9763,19600.0
2013-07-15 11:30:00,25.89,25.92,25.89,25.92,10200.0,18.9763,18.9983,18.9763,18.9983,10200.0
2013-07-15 11:35:00,25.92,25.96,25.92,25.96,6900.0,18.9983,19.0276,18.9983,19.0276,6900.0
2013-07-15 11:40:00,25.96,25.97,25.95,25.96,10500.0,19.0276,19.0349,19.0203,19.0276,10500.0
2013-07-15 11:45:00,25.96,25.96,25.92,25.93,14500.0,19.0276,19.0276,18.9983,19.0056,14500.0
2013-07-15 11:50:00,25.92,25.93,25.91,25.91,6600.0,18.9983,19.0056,18.9909,18.9909,6600.0
2013-07-15 11:55:00,25.91,25.92,25.9,25.92,14700.0,18.9909,18.9983,18.9836,18.9983,14700.0
2013-07-15 12:00:00,25.92,25.92,25.91,25.91,4100.0,18.9983,18.9983,18.9909,18.9909,4100.0
2013-07-15 12:05:00,25.92,25.92,25.91,25.92,5000.0,18.9983,18.9983,18.9909,18.9983,5000.0
2013-07-15 12:10:00,25.92,25.92,25.89,25.89,16100.0,18.9983,18.9983,18.9763,18.9763,16100.0
2013-07-15 12:15:00,25.89,25.91,25.89,25.89,28400.0,18.9763,18.9909,18.9763,18.9763,28400.0
2013-07-15 12:20:00,25.89,25.9,25.89,25.89,2700.0,18.9763,18.9836,18.9763,18.9763,2700.0
2013-07-15 12:25:00,25.89,25.9,25.89,25.9,63800.0,18.9763,18.9836,18.9763,18.9836,63800.0
2013-07-15 12:30:00,25.89,25.9,25.64,25.81,413800.0,18.9763,18.9836,18.793,18.9176,413800.0
2013-07-15 12:35:00,25.81,25.84,25.8,25.84,52100.0,18.9176,18.9396,18.9103,18.9396,52100.0
2013-07-15 12:40:00,25.84,25.86,25.83,25.85,48800.0,18.9396,18.9543,18.9323,18.947,48800.0
2013-07-15 12:45:00,25.84,25.88,25.84,25.88,17200.0,18.9396,18.969,18.9396,18.969,17200.0
2013-07-15 12:50:00,25.88,25.9,25.87,25.89,28000.0,18.969,18.9836,18.9616,18.9763,28000.0
2013-07-15 12:55:00,25.89,25.89,25.84,25.87,51700.0,18.9763,18.9763,18.9396,18.9616,51700.0
2013-07-15 13:00:00,25.87,25.87,25.84,25.85,89900.0,18.9616,18.9616,18.9396,18.947,89900.0
2013-07-15 13:05:00,25.86,25.86,25.8,25.82,44600.0,18.9543,18.9543,18.9103,18.925,44600.0
2013-07-15 13:10:00,25.82,25.85,25.82,25.82,24100.0,18.925,18.947,18.925,18.925,24100.0
2013-07-15 13:15:00,25.82,25.85,25.82,25.85,6000.0,18.925,18.947,18.925,18.947,6000.0
2013-07-15 13:20:00,25.85,25.85,25.79,25.79,60300.0,18.947,18.947,18.903,18.903,60300.0
2013-07-15 13:25:00,25.8,25.81,25.79,25.8,16600.0,18.9103,18.9176,18.903,18.9103,16600.0
2013-07-15 13:30:00,25.8,25.81,25.79,25.8,20700.0,18.9103,18.9176,18.903,18.9103,20700.0
2013-07-15 13:35:00,25.8,25.81,25.8,25.81,8400.0,18.9103,18.9176,18.9103,18.9176,8400.0
2013-07-15 13:40:00,25.8,25.83,25.8,25.83,21000.0,18.9103,18.9323,18.9103,18.9323,21000.0
2013-07-15 13:45:00,25.83,25.84,25.8,25.8,35600.0,18.9323,18.9396,18.9103,18.9103,35600.0
2013-07-15 13:50:00,25.81,25.81,25.79,25.8,9200.0,18.9176,18.9176,18.903,18.9103,9200.0
2013-07-15 13:55:00,25.79,25.8,25.79,25.79,13300.0,18.903,18.9103,18.903,18.903,13300.0
2013-07-15 14:00:00,25.8,25.8,25.79,25.8,18200.0,18.9103,18.9103,18.903,18.9103,18200.0
2013-07-15 14:05:00,25.79,25.8,25.78,25.79,20700.0,18.903,18.9103,18.8957,18.903,20700.0
2013-07-15 14:10:00,25.78,25.8,25.77,25.8,23600.0,18.8957,18.9103,18.8883,18.9103,23600.0
2013-07-15 14:15:00,25.79,25.8,25.79,25.8,34300.0,18.903,18.9103,18.903,18.9103,34300.0
2013-07-15 14:20:00,25.79,25.8,25.79,25.79,14800.0,18.903,18.9103,18.903,18.903,14800.0
2013-07-15 14:25:00,25.8,25.8,25.77,25.77,33400.0,18.9103,18.9103,18.8883,18.8883,33400.0
2013-07-15 14:30:00,25.78,25.79,25.77,25.78,36100.0,18.8957,18.903,18.8883,18.8957,36100.0
2013-07-15 14:35:00,25.78,25.78,25.77,25.78,6100.0,18.8957,18.8957,18.8883,18.8957,6100.0
2013-07-15 14:40:00,25.77,25.79,25.77,25.78,36600.0,18.8883,18.903,18.8883,18.8957,36600.0
2013-07-15 14:45:00,25.78,25.78,25.77,25.78,30600.0,18.8957,18.8957,18.8883,18.8957,30600.0
2013-07-15 14:50:00,25.78,25.78,25.77,25.78,15400.0,18.8957,18.8957,18.8883,18.8957,15400.0
2013-07-15 14:55:00,25.78,25.78,25.77,25.78,10400.0,18.8957,18.8957,18.8883,18.8957,10400.0
2013-07-15 15:00:00,25.78,25.79,25.77,25.78,42100.0,18.8957,18.903,18.8883,18.8957,42100.0
2013-07-15 15:05:00,25.78,25.79,25.77,25.78,19300.0,18.8957,18.903,18.8883,18.8957,19300.0
2013-07-15 15:10:00,25.78,25.78,25.77,25.78,9100.0,18.8957,18.8957,18.8883,18.8957,9100.0
2013-07-15 15:15:00,25.78,25.78,25.77,25.78,34800.0,18.8957,18.8957,18.8883,18.8957,34800.0
2013-07-15 15:20:00,25.78,25.78,25.77,25.78,14900.0,18.8957,18.8957,18.8883,18.8957,14900.0
2013-07-15 15:25:00,25.78,25.78,25.76,25.78,66800.0,18.8957,18.8957,18.881,18.8957,66800.0
2013-07-15 15:30:00,25.78,25.78,25.77,25.78,14000.0,18.8957,18.8957,18.8883,18.8957,14000.0
2013-07-15 15:35:00,25.78,25.79,25.77,25.77,51500.0,18.8957,18.903,18.8883,18.8883,51500.0
2013-07-15 15:40:00,25.78,25.78,25.77,25.77,27600.0,18.8957,18.8957,18.8883,18.8883,27600.0
2013-07-15 15:45:00,25.78,25.79,25.77,25.77,81800.0,18.8957,18.903,18.8883,18.8883,81800.0
2013-07-15 15:50:00,25.78,25.78,25.77,25.77,79800.0,18.8957,18.8957,18.8883,18.8883,79800.0
2013-07-15 15:55:00,25.78,25.79,25.77,25.79,263100.0,18.8957,18.903,18.8883,18.903,263100.0
2013-07-16 09:30:00,25.81,25.96,25.81,25.94,57600.0,18.9176,19.0276,18.9176,19.0129,57600.0
2013-07-16 09:35:00,25.94,25.99,25.91,25.94,53900.0,19.0129,19.0496,18.9909,19.0129,53900.0
2013-07-16 09:40:00,25.94,25.94,25.9,25.94,39700.0,19.0129,19.0129,18.9836,19.0129,39700.0
2013-07-16 09:45:00,25.93,25.97,25.93,25.94,54000.0,19.0056,19.0349,19.0056,19.0129,54000.0
2013-07-16 09:50:00,25.95,25.99,25.94,25.98,28200.0,19.0203,19.0496,19.0129,19.0422,28200.0
2013-07-16 09:55:00,25.99,25.99,25.9,25.91,57200.0,19.0496,19.0496,18.9836,18.9909,57200.0
2013-07-16 10:00:00,25.93,25.96,25.91,25.94,61400.0,19.0056,19.0276,18.9909,19.0129,61400.0
2013-07-16 10:05:00,25.93,25.98,25.93,25.97,31700.0,19.0056,19.0422,19.0056,19.0349,31700.0
2013-07-16 10:10:00,25.98,25.98,25.95,25.96,51000.0,19.0422,19.0422,19.0203,19.0276,51000.0
2013-07-16 10:15:00,25.96,25.98,25.95,25.97,38000.0,19.0276,19.0422,19.0203,19.0349,38000.0
2013-07-16 10:20:00,25.98,25.99,25.92,25.93,39000.0,19.0422,19.0496,18.9983,19.0056,39000.0
2013-07-16 10:25:00,25.93,25.95,25.9,25.9,23900.0,19.0056,19.0203,18.9836,18.9836,23900.0
2013-07-16 10:30:00,25.9,25.93,25.9,25.92,18100.0,18.9836,19.0056,18.9836,18.9983,18100.0
2013-07-16 10:35:00,25.92,25.96,25.92,25.95,34500.0,18.9983,19.0276,18.9983,19.0203,34500.0
2013-07-16 10:40:00,25.96,25.96,25.94,25.95,67400.0,19.0276,19.0276,19.0129,19.0203,67400.0
2013-07-16 10:45:00,25.95,25.95,25.92,25.92,28100.0,19.0203,19.0203,18.9983,18.9983,28100.0
2013-07-16 10:50:00,25.93,25.93,25.87,25.87,26900.0,19.0056,19.0056,18.9616,18.9616,26900.0
2013-07-16 10:55:00,25.88,25.88,25.81,25.81,22600.0,18.969,18.969,18.9176,18.9176,22600.0
2013-07-16 11:00:00,25.82,25.85,25.81,25.84,46300.0,18.925,18.947,18.9176,18.9396,46300.0
2013-07-16 11:05:00,25.84,25.84,25.81,25.82,26400.0,18.9396,18.9396,18.9176,18.925,26400.0
2013-07-16 11:10:00,25.82,25.83,25.81,25.81,18900.0,18.925,18.9323,18.9176,18.9176,18900.0
2013-07-16 11:15:00,25.81,25.82,25.81,25.81,11700.0,18.9176,18.925,18.9176,18.9176,11700.0
2013-07-16 11:20:00,25.81,25.83,25.81,25.82,12600.0,18.9176,18.9323,18.9176,18.925,12600.0
2013-07-16 11:25:00,25.83,25.84,25.82,25.82,19400.0,18.9323,18.9396,18.925,18.925,19400.0
2013-07-16 11:30:00,25.81,25.81,25.79,25.79,11100.0,18.9176,18.9176,18.903,18.903,11100.0
2013-07-16 11:35:00,25.79,25.8,25.77,25.8,18900.0,18.903,18.9103,18.8883,18.9103,18900.0
2013-07-16 11:40:00,25.8,25.8,25.78,25.79,20300.0,18.9103,18.9103,18.8957,18.903,20300.0
2013-07-16 11:45:00,25.79,25.79,25.76,25.77,8400.0,18.903,18.903,18.881,18.8883,8400.0
2013-07-16 11:50:00,25.77,25.8,25.77,25.8,21500.0,18.8883,18.9103,18.8883,18.9103,21500.0
2013-07-16 11:55:00,25.8,25.81,25.79,25.79,16200.0,18.9103,18.9176,18.903,18.903,16200.0
2013-07-16 12:00:00,25.8,25.8,25.79,25.8,2400.0,18.9103,18.9103,18.903,18.9103,2400.0
2013-07-16 12:05:00,25.79,25.81,25.79,25.8,12600.0,18.903,18.9176,18.903,18.9103,12600.0
2013-07-16 12:10:00,25.81,25.82,25.8,25.82,10800.0,18.9176,18.925,18.9103,18.925,10800.0
2013-07-16 12:15:00,25.82,25.83,25.81,25.82,26000.0,18.925,18.9323,18.9176,18.925,26000.0
2013-07-16 12:20:00,25.82,25.82,25.8,25.81,15300.0,18.925,18.925,18.9103,18.9176,15300.0
2013-07-16 12:25:00,25.8,25.8,25.79,25.79,11400.0,18.9103,18.9103,18.903,18.903,11400.0
2013-07-16 12:30:00,25.8,25.8,25.79,25.8,6100.0,18.9103,18.9103,18.903,18.9103,6100.0
2013-07-16 12:35:00,25.79,25.81,25.79,25.81,12500.0,18.903,18.9176,18.903,18.9176,12500.0
2013-07-16 12:40:00,25.8,25.81,25.8,25.81,4100.0,18.9103,18.9176,18.9103,18.9176,4100.0
2013-07-16 12:45:00,25.81,25.82,25.8,25.81,13000.0,18.9176,18.925,18.9103,18.9176,13000.0
2013-07-16 12:50:00,25.82,25.82,25.81,25.82,6400.0,18.925,18.925,18.9176,18.925,6400.0
2013-07-16 12:55:00,25.82,25.82,25.81,25.82,3100.0,18.925,18.925,18.9176,18.925,3100.0
2013-07-16 13:00:00,25.82,25.82,25.81,25.82,14500.0,18.925,18.925,18.9176,18.925,14500.0
2013-07-16 13:05:00,25.81,25.82,25.8,25.81,19200.0,18.9176,18.925,18.9103,18.9176,19200.0
2013-07-16 13:10:00,25.8,25.8,25.76,25.76,22100.0,18.9103,18.9103,18.881,18.881,22100.0
2013-07-16 13:15:00,25.76,25.79,25.76,25.79,15800.0,18.881,18.903,18.881,18.903,15800.0
2013-07-16 13:20:00,25.79,25.8,25.78,25.78,46200.0,18.903,18.9103,18.8957,18.8957,46200.0
2013-07-16 13:25:00,25.78,25.79,25.77,25.79,17400.0,18.8957,18.903,18.8883,18.903,17400.0
2013-07-16 13:30:00,25.79,25.81,25.78,25.8,37200.0,18.903,18.9176,18.8957,18.9103,37200.0
2013-07-16 13:35:00,25.8,25.81,25.79,25.8,40900.0,18.9103,18.9176,18.903,18.9103,40900.0
2013-07-16 13:40:00,25.8,25.81,25.77,25.8,47500.0,18.9103,18.9176,18.8883,18.9103,47500.0
2013-07-16 13:45:00,25.8,25.8,25.79,25.8,27400.0,18.9103,18.9103,18.903,18.9103,27400.0
2013-07-16 13:50:00,25.8,25.8,25.77,25.77,28100.0,18.9103,18.9103,18.8883,18.8883,28100.0
2013-07-16 13:55:00,25.77,25.78,25.76,25.78,29500.0,18.8883,18.8957,18.881,18.8957,29500.0
2013-07-16 14:00:00,25.78,25.8,25.77,25.78,26100.0,18.8957,18.9103,18.8883,18.8957,26100.0
2013-07-16 14:05:00,25.78,25.81,25.78,25.8,16200.0,18.8957,18.9176,18.8957,18.9103,16200.0
2013-07-16 14:10:00,25.81,25.83,25.8,25.83,36200.0,18.9176,18.9323,18.9103,18.9323,36200.0
2013-07-16 14:15:00,25.83,25.83,25.8,25.8,72300.0,18.9323,18.9323,18.9103,18.9103,72300.0
2013-07-16 14:20:00,25.8,25.81,25.78,25.79,41600.0,18.9103,18.9176,18.8957,18.903,41600.0
2013-07-16 14:25:00,25.79,25.79,25.78,25.79,8700.0,18.903,18.903,18.8957,18.903,8700.0
2013-07-16 14:30:00,25.79,25.79,25.78,25.78,11300.0,18.903,18.903,18.8957,18.8957,11300.0
2013-07-16 14:35:00,25.79,25.79,25.76,25.77,42400.0,18.903,18.903,18.881,18.8883,42400.0
2013-07-16 14:40:00,25.77,25.77,25.75,25.76,54600.0,18.8883,18.8883,18.8737,18.881,54600.0
2013-07-16 14:45:00,25.75,25.76,25.73,25.74,50800.0,18.8737,18.881,18.859,18.8663,50800.0
2013-07-16 14:50:00,25.74,25.74,25.68,25.7,138300.0,18.8663,18.8663,18.8224,18.837,138300.0
2013-07-16 14:55:00,25.7,25.7,25.69,25.7,17800.0,18.837,18.837,18.8297,18.837,17800.0
2013-07-16 15:00:00,25.7,25.74,25.7,25.73,64700.0,18.837,18.8663,18.837,18.859,64700.0
2013-07-16 15:05:00,25.72,25.73,25.7,25.71,87500.0,18.8517,18.859,18.837,18.8443,87500.0
2013-07-16 15:10:00,25.71,25.73,25.71,25.71,35600.0,18.8443,18.859,18.8443,18.8443,35600.0
2013-07-16 15:15:00,25.71,25.72,25.68,25.7,49200.0,18.8443,18.8517,18.8224,18.837,49200.0
2013-07-16 15:20:00,25.7,25.73,25.69,25.71,44600.0,18.837,18.859,18.8297,18.8443,44600.0
2013-07-16 15:25:00,25.71,25.71,25.7,25.7,23200.0,18.8443,18.8443,18.837,18.837,23200.0
2013-07-16 15:30:00,25.71,25.72,25.71,25.72,23200.0,18.8443,18.8517,18.8443,18.8517,23200.0
2013-07-16 15:35:00,25.71,25.72,25.71,25.71,21900.0,18.8443,18.8517,18.8443,18.8443,21900.0
2013-07-16 15:40:00,25.71,25.72,25.71,25.72,49200.0,18.8443,18.8517,18.8443,18.8517,49200.0
2013-07-16 15:45:00,25.71,25.71,25.69,25.69,61700.0,18.8443,18.8443,18.8297,18.8297,61700.0
2013-07-16 15:50:00,25.69,25.71,25.67,25.69,146100.0,18.8297,18.8443,18.815,18.8297,146100.0
2013-07-16 15:55:00,25.69,25.7,25.68,25.7,136500.0,18.8297,18.837,18.8224,18.837,136500.0
2013-07-17 09:30:00,25.74,25.81,25.72,25.8,58100.0,18.8663,18.9176,18.8517,18.9103,58100.0
2013-07-17 09:35:00,25.81,25.83,25.75,25.79,31200.0,18.9176,18.9323,18.8737,18.903,31200.0
2013-07-17 09:40:00,25.78,25.82,25.78,25.82,17600.0,18.8957,18.925,18.8957,18.925,17600.0
2013-07-17 09:45:00,25.81,25.82,25.77,25.78,20600.0,18.9176,18.925,18.8883,18.8957,20600.0
2013-07-17 09:50:00,25.78,25.8,25.77,25.79,14000.0,18.8957,18.9103,18.8883,18.903,14000.0
2013-07-17 09:55:00,25.8,25.82,25.78,25.79,13700.0,18.9103,18.925,18.8957,18.903,13700.0
2013-07-17 10:00:00,25.78,25.81,25.75,25.77,31900.0,18.8957,18.9176,18.8737,18.8883,31900.0
2013-07-17 10:05:00,25.76,25.77,25.75,25.76,6700.0,18.881,18.8883,18.8737,18.881,6700.0
2013-07-17 10:10:00,25.76,25.82,25.75,25.8,23000.0,18.881,18.925,18.8737,18.9103,23000.0
2013-07-17 10:15:00,25.8,25.81,25.79,25.8,17300.0,18.9103,18.9176,18.903,18.9103,17300.0
2013-07-17 10:20:00,25.81,25.81,25.8,25.8,16400.0,18.9176,18.9176,18.9103,18.9103,16400.0
2013-07-17 10:25:00,25.8,25.81,25.8,25.8,8600.0,18.9103,18.9176,18.9103,18.9103,8600.0
2013-07-17 10:30:00,25.8,25.82,25.8,25.82,17900.0,18.9103,18.925,18.9103,18.925,17900.0
2013-07-17 10:35:00,25.82,25.84,25.81,25.81,41300.0,18.925,18.9396,18.9176,18.9176,41300.0
2013-07-17 10:40:00,25.81,25.82,25.78,25.79,9700.0,18.9176,18.925,18.8957,18.903,9700.0
2013-07-17 10:45:00,25.79,25.8,25.74,25.75,12900.0,18.903,18.9103,18.8663,18.8737,12900.0
2013-07-17 10:50:00,25.75,25.75,25.72,25.74,10500.0,18.8737,18.8737,18.8517,18.8663,10500.0
2013-07-17 10:55:00,25.75,25.78,25.74,25.78,21500.0,18.8737,18.8957,18.8663,18.8957,21500.0
2013-07-17 11:00:00,25.78,25.8,25.78,25.79,95000.0,18.8957,18.9103,18.8957,18.903,95000.0
2013-07-17 11:05:00,25.78,25.79,25.76,25.78,79500.0,18.8957,18.903,18.881,18.8957,79500.0
2013-07-17 11:10:00,25.77,25.78,25.75,25.76,18500.0,18.8883,18.8957,18.8737,18.881,18500.0
2013-07-17 11:15:00,25.76,25.82,25.76,25.79,35600.0,18.881,18.925,18.881,18.903,35600.0
2013-07-17 11:20:00,25.8,25.84,25.79,25.83,34500.0,18.9103,18.9396,18.903,18.9323,34500.0
2013-07-17 11:25:00,25.83,25.83,25.82,25.83,12500.0,18.9323,18.9323,18.925,18.9323,12500.0
2013-07-17 11:30:00,25.83,25.83,25.81,25.82,24300.0,18.9323,18.9323,18.9176,18.925,24300.0
2013-07-17 11:35:00,25.82,25.82,25.79,25.8,19800.0,18.925,18.925,18.903,18.9103,19800.0
2013-07-17 11:40:00,25.8,25.81,25.79,25.79,11400.0,18.9103,18.9176,18.903,18.903,11400.0
2013-07-17 11:45:00,25.8,25.8,25.79,25.79,15200.0,18.9103,18.9103,18.903,18.903,15200.0
2013-07-17 11:50:00,25.79,25.79,25.77,25.78,17800.0,18.903,18.903,18.8883,18.8957,17800.0
2013-07-17 11:55:00,25.78,25.79,25.76,25.76,21200.0,18.8957,18.903,18.881,18.881,21200.0
2013-07-17 12:00:00,25.76,25.77,25.76,25.77,23200.0,18.881,18.8883,18.881,18.8883,23200.0
2013-07-17 12:05:00,25.77,25.77,25.76,25.77,20400.0,18.8883,18.8883,18.881,18.8883,20400.0
2013-07-17 12:10:00,25.76,25.78,25.74,25.77,28300.0,18.881,18.8957,18.8663,18.8883,28300.0
2013-07-17 12:15:00,25.77,25.77,25.75,25.76,16100.0,18.8883,18.8883,18.8737,18.881,16100.0
2013-07-17 12:20:00,25.75,25.75,25.73,25.73,10400.0,18.8737,18.8737,18.859,18.859,10400.0
2013-07-17 12:25:00,25.73,25.73,25.71,25.72,14600.0,18.859,18.859,18.8443,18.8517,14600.0
2013-07-17 12:30:00,25.72,25.74,25.71,25.74,29600.0,18.8517,18.8663,18.8443,18.8663,29600.0
2013-07-17 12:35:00,25.74,25.74,25.73,25.74,12600.0,18.8663,18.8663,18.859,18.8663,12600.0
2013-07-17 12:40:00,25.74,25.76,25.73,25.76,23900.0,18.8663,18.881,18.859,18.881,23900.0
2013-07-17 12:45:00,25.76,25.76,25.75,25.76,3900.0,18.881,18.881,18.8737,18.881,3900.0
2013-07-17 12:50:00,25.75,25.76,25.74,25.74,12700.0,18.8737,18.881,18.8663,18.8663,12700.0
2013-07-17 12:55:00,25.74,25.75,25.73,25.74,13700.0,18.8663,18.8737,18.859,18.8663,13700.0
2013-07-17 13:00:00,25.74,25.76,25.74,25.75,35800.0,18.8663,18.881,18.8663,18.8737,35800.0
2013-07-17 13:05:00,25.75,25.75,25.73,25.74,10900.0,18.8737,18.8737,18.859,18.8663,10900.0
2013-07-17 13:10:00,25.74,25.74,25.73,25.73,9900.0,18.8663,18.8663,18.859,18.859,9900.0
2013-07-17 13:15:00,25.73,25.74,25.73,25.74,3900.0,18.859,18.8663,18.859,18.8663,3900.0
2013-07-17 13:20:00,25.74,25.75,25.72,25.73,24400.0,18.8663,18.8737,18.8517,18.859,24400.0
2013-07-17 13:25:00,25.72,25.73,25.7,25.7,22300.0,18.8517,18.859,18.837,18.837,22300.0
2013-07-17 13:30:00,25.7,25.71,25.69,25.7,37800.0,18.837,18.8443,18.8297,18.837,37800.0
2013-07-17 13:35:00,25.7,25.72,25.7,25.71,21800.0,18.837,18.8517,18.837,18.8443,21800.0
2013-07-17 13:40:00,25.72,25.72,25.7,25.7,11800.0,18.8517,18.8517,18.837,18.837,11800.0
2013-07-17 13:45:00,25.7,25.71,25.69,25.71,32500.0,18.837,18.8443,18.8297,18.8443,32500.0
2013-07-17 13:50:00,25.71,25.71,25.69,25.7,7900.0,18.8443,18.8443,18.8297,18.837,7900.0
2013-07-17 13:55:00,25.7,25.7,25.69,25.7,13800.0,18.837,18.837,18.8297,18.837,13800.0
2013-07-17 14:00:00,25.7,25.72,25.7,25.71,48700.0,18.837,18.8517,18.837,18.8443,48700.0
2013-07-17 14:05:00,25.71,25.72,25.71,25.72,4900.0,18.8443,18.8517,18.8443,18.8517,4900.0
2013-07-17 14:10:00,25.71,25.75,25.71,25.75,31600.0,18.8443,18.8737,18.8443,18.8737,31600.0
2013-07-17 14:15:00,25.75,25.76,25.75,25.76,32500.0,18.8737,18.881,18.8737,18.881,32500.0
2013-07-17 14:20:00,25.76,25.76,25.73,25.73,40600.0,18.881,18.881,18.859,18.859,40600.0
2013-07-17 14:25:00,25.73,25.75,25.73,25.75,21400.0,18.859,18.8737,18.859,18.8737,21400.0
2013-07-17 14:30:00,25.75,25.75,25.71,25.71,22200.0,18.8737,18.8737,18.8443,18.8443,22200.0
2013-07-17 14:35:00,25.72,25.74,25.71,25.73,44600.0,18.8517,18.8663,18.8443,18.859,44600.0
2013-07-17 14:40:00,25.72,25.72,25.71,25.71,15700.0,18.8517,18.8517,18.8443,18.8443,15700.0
2013-07-17 14:45:00,25.71,25.71,25.7,25.7,11800.0,18.8443,18.8443,18.837,18.837,11800.0
2013-07-17 14:50:00,25.7,25.71,25.69,25.7,13500.0,18.837,18.8443,18.8297,18.837,13500.0
2013-07-17 14:55:00,25.7,25.7,25.69,25.7,8600.0,18.837,18.837,18.8297,18.837,8600.0
2013-07-17 15:00:00,25.69,25.71,25.69,25.71,14800.0,18.8297,18.8443,18.8297,18.8443,14800.0
2013-07-17 15:05:00,25.71,25.72,25.71,25.71,14700.0,18.8443,18.8517,18.8443,18.8443,14700.0
2013-07-17 15:10:00,25.72,25.73,25.7,25.7,35300.0,18.8517,18.859,18.837,18.837,35300.0
2013-07-17 15:15:00,25.7,25.74,25.7,25.74,26500.0,18.837,18.8663,18.837,18.8663,26500.0
2013-07-17 15:20:00,25.73,25.75,25.73,25.75,10800.0,18.859,18.8737,18.859,18.8737,10800.0
2013-07-17 15:25:00,25.75,25.75,25.74,25.74,6600.0,18.8737,18.8737,18.8663,18.8663,6600.0
2013-07-17 15:30:00,25.75,25.75,25.71,25.71,63500.0,18.8737,18.8737,18.8443,18.8443,63500.0
2013-07-17 15:35:00,25.7,25.71,25.7,25.71,34100.0,18.837,18.8443,18.837,18.8443,34100.0
2013-07-17 15:40:00,25.7,25.71,25.69,25.71,43400.0,18.837,18.8443,18.8297,18.8443,43400.0
2013-07-17 15:45:00,25.71,25.74,25.71,25.74,31600.0,18.8443,18.8663,18.8443,18.8663,31600.0
2013-07-17 15:50:00,25.74,25.74,25.73,25.74,32500.0,18.8663,18.8663,18.859,18.8663,32500.0
2013-07-17 15:55:00,25.74,25.74,25.71,25.72,196300.0,18.8663,18.8663,18.8443,18.8517,196300.0
2013-07-18 09:30:00,25.77,25.95,25.76,25.93,43400.0,18.8883,19.0203,18.881,19.0056,43400.0
2013-07-18 09:35:00,25.92,25.95,25.89,25.9,29800.0,18.9983,19.0203,18.9763,18.9836,29800.0
2013-07-18 09:40:00,25.92,25.98,25.88,25.88,34900.0,18.9983,19.0422,18.969,18.969,34900.0
2013-07-18 09:45:00,25.89,25.92,25.87,25.88,19800.0,18.9763,18.9983,18.9616,18.969,19800.0
2013-07-18 09:50:00,25.87,25.88,25.81,25.82,37200.0,18.9616,18.969,18.9176,18.925,37200.0
2013-07-18 09:55:00,25.83,25.86,25.8,25.82,27000.0,18.9323,18.9543,18.9103,18.925,27000.0
2013-07-18 10:00:00,25.82,25.86,25.8,25.85,27400.0,18.925,18.9543,18.9103,18.947,27400.0
2013-07-18 10:05:00,25.86,25.86,25.81,25.84,45800.0,18.9543,18.9543,18.9176,18.9396,45800.0
2013-07-18 10:10:00,25.85,25.85,25.8,25.8,27900.0,18.947,18.947,18.9103,18.9103,27900.0
2013-07-18 10:15:00,25.8,25.8,25.77,25.79,74500.0,18.9103,18.9103,18.8883,18.903,74500.0
2013-07-18 10:20:00,25.78,25.81,25.78,25.8,33300.0,18.8957,18.9176,18.8957,18.9103,33300.0
2013-07-18 10:25:00,25.8,25.83,25.78,25.82,78100.0,18.9103,18.9323,18.8957,18.925,78100.0
2013-07-18 10:30:00,25.83,25.84,25.8,25.81,48800.0,18.9323,18.9396,18.9103,18.9176,48800.0
2013-07-18 10:35:00,25.82,25.82,25.81,25.82,13300.0,18.925,18.925,18.9176,18.925,13300.0
2013-07-18 10:40:00,25.82,25.82,25.79,25.8,23600.0,18.925,18.925,18.903,18.9103,23600.0
2013-07-18 10:45:00,25.8,25.83,25.78,25.83,103100.0,18.9103,18.9323,18.8957,18.9323,103100.0
2013-07-18 10:50:00,25.82,25.88,25.82,25.87,60700.0,18.925,18.969,18.925,18.9616,60700.0
2013-07-18 10:55:00,25.87,25.87,25.83,25.84,41900.0,18.9616,18.9616,18.9323,18.9396,41900.0
2013-07-18 11:00:00,25.83,25.83,25.82,25.83,9000.0,18.9323,18.9323,18.925,18.9323,9000.0
2013-07-18 11:05:00,25.83,25.83,25.8,25.81,26900.0,18.9323,18.9323,18.9103,18.9176,26900.0
2013-07-18 11:10:00,25.8,25.8,25.79,25.8,8600.0,18.9103,18.9103,18.903,18.9103,8600.0
2013-07-18 11:15:00,25.8,25.8,25.79,25.79,8900.0,18.9103,18.9103,18.903,18.903,8900.0
2013-07-18 11:20:00,25.8,25.81,25.79,25.8,17400.0,18.9103,18.9176,18.903,18.9103,17400.0
2013-07-18 11:25:00,25.81,25.81,25.8,25.81,9900.0,18.9176,18.9176,18.9103,18.9176,9900.0
2013-07-18 11:30:00,25.81,25.81,25.79,25.79,20100.0,18.9176,18.9176,18.903,18.903,20100.0
2013-07-18 11:35:00,25.8,25.81,25.79,25.81,21700.0,18.9103,18.9176,18.903,18.9176,21700.0
2013-07-18 11:40:00,25.8,25.81,25.8,25.81,17500.0,18.9103,18.9176,18.9103,18.9176,17500.0
2013-07-18 11:45:00,25.8,25.81,25.8,25.8,120600.0,18.9103,18.9176,18.9103,18.9103,120600.0
2013-07-18 11:50:00,25.81,25.82,25.8,25.82,232200.0,18.9176,18.925,18.9103,18.925,232200.0
2013-07-18 11:55:00,25.82,25.84,25.82,25.84,125600.0,18.925,18.9396,18.925,18.9396,125600.0
2013-07-18 12:00:00,25.84,25.88,25.84,25.88,35900.0,18.9396,18.969,18.9396,18.969,35900.0
2013-07-18 12:05:00,25.88,25.92,25.87,25.88,97500.0,18.969,18.9983,18.9616,18.969,97500.0
2013-07-18 12:10:00,25.88,25.88,25.86,25.87,23000.0,18.969,18.969,18.9543,18.9616,23000.0
2013-07-18 12:15:00,25.87,25.87,25.85,25.86,46200.0,18.9616,18.9616,18.947,18.9543,46200.0
2013-07-18 12:20:00,25.87,25.88,25.86,25.88,16400.0,18.9616,18.969,18.9543,18.969,16400.0
2013-07-18 12:25:00,25.88,25.88,25.85,25.86,96200.0,18.969,18.969,18.947,18.9543,96200.0
2013-07-18 12:30:00,25.86,25.88,25.86,25.88,29300.0,18.9543,18.969,18.9543,18.969,29300.0
2013-07-18 12:35:00,25.87,25.88,25.87,25.88,15800.0,18.9616,18.969,18.9616,18.969,15800.0
2013-07-18 12:40:00,25.88,25.88,25.87,25.88,58800.0,18.969,18.969,18.9616,18.969,58800.0
2013-07-18 12:45:00,25.87,25.88,25.87,25.88,5200.0,18.9616,18.969,18.9616,18.969,5200.0
2013-07-18 12:50:00,25.88,25.88,25.86,25.87,65600.0,18.969,18.969,18.9543,18.9616,65600.0
2013-07-18 12:55:00,25.87,25.88,25.86,25.88,17600.0,18.9616,18.969,18.9543,18.969,17600.0
2013-07-18 13:00:00,25.88,25.88,25.87,25.87,57200.0,18.969,18.969,18.9616,18.9616,57200.0
2013-07-18 13:05:00,25.87,25.88,25.87,25.88,15400.0,18.9616,18.969,18.9616,18.969,15400.0
2013-07-18 13:10:00,25.87,25.89,25.87,25.87,32400.0,18.9616,18.9763,18.9616,18.9616,32400.0
2013-07-18 13:15:00,25.88,25.88,25.86,25.87,79600.0,18.969,18.969,18.9543,18.9616,79600.0
2013-07-18 13:20:00,25.87,25.87,25.85,25.85,37300.0,18.9616,18.9616,18.947,18.947,37300.0
2013-07-18 13:25:00,25.85,25.88,25.84,25.85,59700.0,18.947,18.969,18.9396,18.947,59700.0
2013-07-18 13:30:00,25.85,25.86,25.84,25.85,73300.0,18.947,18.9543,18.9396,18.947,73300.0
2013-07-18 13:35:00,25.85,25.88,25.84,25.87,37700.0,18.947,18.969,18.9396,18.9616,37700.0
2013-07-18 13:40:00,25.87,25.89,25.85,25.88,40200.0,18.9616,18.9763,18.947,18.969,40200.0
2013-07-18 13:45:00,25.87,25.89,25.87,25.88,21400.0,18.9616,18.9763,18.9616,18.969,21400.0
2013-07-18 13:50:00,25.88,25.89,25.86,25.88,74400.0,18.969,18.9763,18.9543,18.969,74400.0
2013-07-18 13:55:00,25.87,25.88,25.87,25.88,50800.0,18.9616,18.969,18.9616,18.969,50800.0
2013-07-18 14:00:00,25.87,25.88,25.86,25.87,38500.0,18.9616,18.969,18.9543,18.9616,38500.0
2013-07-18 14:05:00,25.87,25.88,25.86,25.87,28600.0,18.9616,18.969,18.9543,18.9616,28600.0
2013-07-18 14:10:00,25.87,25.87,25.85,25.86,19600.0,18.9616,18.9616,18.947,18.9543,19600.0
2013-07-18 14:15:00,25.87,25.87,25.86,25.87,15500.0,18.9616,18.9616,18.9543,18.9616,15500.0
2013-07-18 14:20:00,25.87,25.89,25.86,25.89,15300.0,18.9616,18.9763,18.9543,18.9763,15300.0
2013-07-18 14:25:00,25.88,25.92,25.88,25.91,17800.0,18.969,18.9983,18.969,18.9909,17800.0
2013-07-18 14:30:00,25.92,25.95,25.91,25.93,20100.0,18.9983,19.0203,18.9909,19.0056,20100.0
2013-07-18 14:35:00,25.93,25.96,25.93,25.96,26100.0,19.0056,19.0276,19.0056,19.0276,26100.0
2013-07-18 14:40:00,25.96,25.99,25.95,25.99,17600.0,19.0276,19.0496,19.0203,19.0496,17600.0
2013-07-18 14:45:00,25.99,26.0,25.98,25.99,60200.0,19.0496,19.0569,19.0422,19.0496,60200.0
2013-07-18 14:50:00,25.99,25.99,25.98,25.98,10500.0,19.0496,19.0496,19.0422,19.0422,10500.0
2013-07-18 14:55:00,25.98,26.0,25.98,26.0,17400.0,19.0422,19.0569,19.0422,19.0569,17400.0
2013-07-18 15:00:00,25.99,26.0,25.98,25.98,27000.0,19.0496,19.0569,19.0422,19.0422,27000.0
2013-07-18 15:05:00,25.98,25.99,25.98,25.99,34200.0,19.0422,19.0496,19.0422,19.0496,34200.0
2013-07-18 15:10:00,25.99,26.0,25.96,25.96,31200.0,19.0496,19.0569,19.0276,19.0276,31200.0
2013-07-18 15:15:00,25.95,25.97,25.95,25.97,14200.0,19.0203,19.0349,19.0203,19.0349,14200.0
2013-07-18 15:20:00,25.96,26.01,25.96,26.0,93400.0,19.0276,19.0642,19.0276,19.0569,93400.0
2013-07-18 15:25:00,26.0,26.02,25.99,26.02,24100.0,19.0569,19.0716,19.0496,19.0716,24100.0
2013-07-18 15:30:00,26.01,26.02,26.0,26.0,34700.0,19.0642,19.0716,19.0569,19.0569,34700.0
2013-07-18 15:35:00,26.0,26.01,25.99,25.99,19900.0,19.0569,19.0642,19.0496,19.0496,19900.0
2013-07-18 15:40:00,25.99,26.0,25.96,25.98,34800.0,19.0496,19.0569,19.0276,19.0422,34800.0
2013-07-18 15:45:00,25.98,25.99,25.98,25.98,39000.0,19.0422,19.0496,19.0422,19.0422,39000.0
2013-07-18 15:50:00,25.98,25.99,25.96,25.96,39900.0,19.0422,19.0496,19.0276,19.0276,39900.0
2013-07-18 15:55:00,25.97,25.97,25.94,25.97,182400.0,19.0349,19.0349,19.0129,19.0349,182400.0
2013-07-19 09:30:00,26.06,26.06,25.89,25.9,356800.0,19.1009,19.1009,18.9763,18.9836,356800.0
2013-07-19 09:35:00,25.9,25.94,25.87,25.91,46000.0,18.9836,19.0129,18.9616,18.9909,46000.0
2013-07-19 09:40:00,25.91,25.96,25.89,25.95,14600.0,18.9909,19.0276,18.9763,19.0203,14600.0
2013-07-19 09:45:00,25.96,26.0,25.93,25.95,12100.0,19.0276,19.0569,19.0056,19.0203,12100.0
2013-07-19 09:50:00,25.94,25.97,25.93,25.96,6200.0,19.0129,19.0349,19.0056,19.0276,6200.0
2013-07-19 09:55:00,25.96,26.02,25.96,26.0,36500.0,19.0276,19.0716,19.0276,19.0569,36500.0
2013-07-19 10:00:00,25.99,26.02,25.99,26.0,10800.0,19.0496,19.0716,19.0496,19.0569,10800.0
2013-07-19 10:05:00,26.0,26.02,25.99,25.99,47100.0,19.0569,19.0716,19.0496,19.0496,47100.0
2013-07-19 10:10:00,26.0,26.01,25.98,26.01,17000.0,19.0569,19.0642,19.0422,19.0642,17000.0
2013-07-19 10:15:00,26.0,26.01,25.99,26.0,24900.0,19.0569,19.0642,19.0496,19.0569,24900.0
2013-07-19 10:20:00,25.99,26.01,25.99,26.01,9100.0,19.0496,19.0642,19.0496,19.0642,9100.0
2013-07-19 10:25:00,26.0,26.01,25.99,25.99,5700.0,19.0569,19.0642,19.0496,19.0496,5700.0
2013-07-19 10:30:00,25.99,26.03,25.98,26.02,20600.0,19.0496,19.0789,19.0422,19.0716,20600.0
2013-07-19 10:35:00,26.03,26.03,26.01,26.01,16300.0,19.0789,19.0789,19.0642,19.0642,16300.0
2013-07-19 10:40:00,26.02,26.02,25.99,25.99,10400.0,19.0716,19.0716,19.0496,19.0496,10400.0
2013-07-19 10:45:00,25.98,25.99,25.98,25.99,1900.0,19.0422,19.0496,19.0422,19.0496,1900.0
2013-07-19 10:50:00,25.98,26.03,25.98,26.0,22200.0,19.0422,19.0789,19.0422,19.0569,22200.0
2013-07-19 10:55:00,26.01,26.02,26.0,26.0,30100.0,19.0642,19.0716,19.0569,19.0569,30100.0
2013-07-19 11:00:00,26.0,26.08,26.0,26.07,37900.0,19.0569,19.1155,19.0569,19.1082,37900.0
2013-07-19 11:05:00,26.07,26.08,26.06,26.08,14100.0,19.1082,19.1155,19.1009,19.1155,14100.0
2013-07-19 11:10:00,26.07,26.09,26.07,26.07,10900.0,19.1082,19.1229,19.1082,19.1082,10900.0
2013-07-19 11:15:00,26.07,26.07,26.03,26.04,22600.0,19.1082,19.1082,19.0789,19.0862,22600.0
2013-07-19 11:20:00,26.04,26.07,26.04,26.05,10900.0,19.0862,19.1082,19.0862,19.0936,10900.0
2013-07-19 11:25:00,26.05,26.06,26.05,26.06,6000.0,19.0936,19.1009,19.0936,19.1009,6000.0
2013-07-19 11:30:00,26.05,26.07,26.05,26.07,29600.0,19.0936,19.1082,19.0936,19.1082,29600.0
2013-07-19 11:35:00,26.06,26.09,26.06,26.09,30400.0,19.1009,19.1229,19.1009,19.1229,30400.0
2013-07-19 11:40:00,26.09,26.1,26.07,26.1,25600.0,19.1229,19.1302,19.1082,19.1302,25600.0
2013-07-19 11:45:00,26.1,26.11,26.09,26.09,12500.0,19.1302,19.1375,19.1229,19.1229,12500.0
2013-07-19 11:50:00,26.08,26.1,26.08,26.1,16200.0,19.1155,19.1302,19.1155,19.1302,16200.0
2013-07-19 11:55:00,26.1,26.1,26.09,26.1,4700.0,19.1302,19.1302,19.1229,19.1302,4700.0
2013-07-19 12:00:00,26.09,26.12,26.09,26.12,16700.0,19.1229,19.1449,19.1229,19.1449,16700.0
2013-07-19 12:05:00,26.12,26.13,26.11,26.13,15700.0,19.1449,19.1522,19.1375,19.1522,15700.0
2013-07-19 12:10:00,26.13,26.14,26.11,26.14,16800.0,19.1522,19.1595,19.1375,19.1595,16800.0
2013-07-19 12:15:00,26.13,26.14,26.12,26.14,11700.0,19.1522,19.1595,19.1449,19.1595,11700.0
2013-07-19 12:20:00,26.14,26.14,26.12,26.13,11100.0,19.1595,19.1595,19.1449,19.1522,11100.0
2013-07-19 12:25:00,26.13,26.13,26.12,26.12,6300.0,19.1522,19.1522,19.1449,19.1449,6300.0
2013-07-19 12:30:00,26.12,26.12,26.11,26.12,3400.0,19.1449,19.1449,19.1375,19.1449,3400.0
2013-07-19 12:35:00,26.12,26.15,26.12,26.14,26200.0,19.1449,19.1669,19.1449,19.1595,26200.0
2013-07-19 12:40:00,26.15,26.15,26.14,26.15,11000.0,19.1669,19.1669,19.1595,19.1669,11000.0
2013-07-19 12:45:00,26.14,26.15,26.14,26.14,5300.0,19.1595,19.1669,19.1595,19.1595,5300.0
2013-07-19 12:50:00,26.15,26.16,26.14,26.15,33900.0,19.1669,19.1742,19.1595,19.1669,33900.0
2013-07-19 12:55:00,26.16,26.19,26.15,26.19,23400.0,19.1742,19.1962,19.1669,19.1962,23400.0
2013-07-19 13:00:00,26.19,26.2,26.18,26.18,49000.0,19.1962,19.2035,19.1888,19.1888,49000.0
2013-07-19 13:05:00,26.18,26.19,26.16,26.18,31200.0,19.1888,19.1962,19.1742,19.1888,31200.0
2013-07-19 13:10:00,26.17,26.19,26.17,26.19,11100.0,19.1815,19.1962,19.1815,19.1962,11100.0
2013-07-19 13:15:00,26.18,26.2,26.18,26.2,18900.0,19.1888,19.2035,19.1888,19.2035,18900.0
2013-07-19 13:20:00,26.2,26.2,26.19,26.2,1800.0,19.2035,19.2035,19.1962,19.2035,1800.0
2013-07-19 13:25:00,26.2,26.2,26.18,26.19,15800.0,19.2035,19.2035,19.1888,19.1962,15800.0
2013-07-19 13:30:00,26.2,26.21,26.19,26.2,13000.0,19.2035,19.2108,19.1962,19.2035,13000.0
2013-07-19 13:35:00,26.21,26.21,26.19,26.2,12600.0,19.2108,19.2108,19.1962,19.2035,12600.0
2013-07-19 13:40:00,26.19,26.21,26.19,26.2,8800.0,19.1962,19.2108,19.1962,19.2035,8800.0
2013-07-19 13:45:00,26.2,26.21,26.19,26.2,8900.0,19.2035,19.2108,19.1962,19.2035,8900.0
2013-07-19 13:50:00,26.19,26.2,26.19,26.2,4800.0,19.1962,19.2035,19.1962,19.2035,4800.0
2013-07-19 13:55:00,26.2,26.21,26.18,26.2,45700.0,19.2035,19.2108,19.1888,19.2035,45700.0
2013-07-19 14:00:00,26.2,26.21,26.19,26.2,9400.0,19.2035,19.2108,19.1962,19.2035,9400.0
2013-07-19 14:05:00,26.2,26.21,26.2,26.2,14600.0,19.2035,19.2108,19.2035,19.2035,14600.0
2013-07-19 14:10:00,26.21,26.22,26.2,26.21,46300.0,19.2108,19.2182,19.2035,19.2108,46300.0
2013-07-19 14:15:00,26.22,26.22,26.21,26.22,8900.0,19.2182,19.2182,19.2108,19.2182,8900.0
2013-07-19 14:20:00,26.21,26.22,26.21,26.21,9100.0,19.2108,19.2182,19.2108,19.2108,9100.0
2013-07-19 14:25:00,26.21,26.29,26.21,26.29,112500.0,19.2108,19.2695,19.2108,19.2695,112500.0
2013-07-19 14:30:00,26.29,26.31,26.27,26.31,109300.0,19.2695,19.2841,19.2548,19.2841,109300.0
2013-07-19 14:35:00,26.31,26.31,26.26,26.26,65900.0,19.2841,19.2841,19.2475,19.2475,65900.0
2013-07-19 14:40:00,26.26,26.27,26.26,26.27,25000.0,19.2475,19.2548,19.2475,19.2548,25000.0
2013-07-19 14:45:00,26.26,26.31,26.26,26.3,59700.0,19.2475,19.2841,19.2475,19.2768,59700.0
2013-07-19 14:50:00,26.3,26.31,26.3,26.3,27800.0,19.2768,19.2841,19.2768,19.2768,27800.0
2013-07-19 14:55:00,26.3,26.32,26.3,26.32,26200.0,19.2768,19.2915,19.2768,19.2915,26200.0
2013-07-19 15:00:00,26.32,26.34,26.31,26.33,40400.0,19.2915,19.3061,19.2841,19.2988,40400.0
2013-07-19 15:05:00,26.33,26.35,26.33,26.34,31600.0,19.2988,19.3134,19.2988,19.3061,31600.0
2013-07-19 15:10:00,26.35,26.35,26.31,26.31,77300.0,19.3134,19.3134,19.2841,19.2841,77300.0
2013-07-19 15:15:00,26.32,26.32,26.28,26.28,20900.0,19.2915,19.2915,19.2621,19.2621,20900.0
2013-07-19 15:20:00,26.29,26.29,26.27,26.27,13300.0,19.2695,19.2695,19.2548,19.2548,13300.0
2013-07-19 15:25:00,26.27,26.29,26.26,26.27,34900.0,19.2548,19.2695,19.2475,19.2548,34900.0
2013-07-19 15:30:00,26.26,26.28,26.26,26.27,27600.0,19.2475,19.2621,19.2475,19.2548,27600.0
2013-07-19 15:35:00,26.27,26.28,26.27,26.28,30900.0,19.2548,19.2621,19.2548,19.2621,30900.0
2013-07-19 15:40:00,26.28,26.32,26.28,26.31,93900.0,19.2621,19.2915,19.2621,19.2841,93900.0
2013-07-19 15:45:00,26.3,26.31,26.29,26.29,49100.0,19.2768,19.2841,19.2695,19.2695,49100.0
2013-07-19 15:50:00,26.3,26.31,26.27,26.3,109700.0,19.2768,19.2841,19.2548,19.2768,109700.0
2013-07-19 15:55:00,26.31,26.31,26.29,26.3,146600.0,19.2841,19.2841,19.2695,19.2768,146600.0
2013-07-22 09:30:00,26.28,26.34,26.24,26.29,38900.0,19.2621,19.3061,19.2328,19.2695,38900.0
2013-07-22 09:35:00,26.27,26.34,26.27,26.33,24200.0,19.2548,19.3061,19.2548,19.2988,24200.0
2013-07-22 09:40:00,26.34,26.34,26.24,26.26,29800.0,19.3061,19.3061,19.2328,19.2475,29800.0
2013-07-22 09:45:00,26.26,26.28,26.23,26.27,25100.0,19.2475,19.2621,19.2255,19.2548,25100.0
2013-07-22 09:50:00,26.26,26.27,26.23,26.25,7800.0,19.2475,19.2548,19.2255,19.2401,7800.0
2013-07-22 09:55:00,26.25,26.27,26.24,26.25,16600.0,19.2401,19.2548,19.2328,19.2401,16600.0
2013-07-22 10:00:00,26.25,26.26,26.21,26.24,53100.0,19.2401,19.2475,19.2108,19.2328,53100.0
2013-07-22 10:05:00,26.24,26.26,26.18,26.19,81100.0,19.2328,19.2475,19.1888,19.1962,81100.0
2013-07-22 10:10:00,26.19,26.23,26.18,26.19,76500.0,19.1962,19.2255,19.1888,19.1962,76500.0
2013-07-22 10:15:00,26.19,26.21,26.18,26.18,18200.0,19.1962,19.2108,19.1888,19.1888,18200.0
2013-07-22 10:20:00,26.18,26.2,26.18,26.19,9600.0,19.1888,19.2035,19.1888,19.1962,9600.0
2013-07-22 10:25:00,26.19,26.21,26.19,26.19,6700.0,19.1962,19.2108,19.1962,19.1962,6700.0
2013-07-22 10:30:00,26.2,26.2,26.18,26.19,6600.0,19.2035,19.2035,19.1888,19.1962,6600.0
2013-07-22 10:35:00,26.19,26.2,26.18,26.19,20600.0,19.1962,19.2035,19.1888,19.1962,20600.0
2013-07-22 10:40:00,26.18,26.19,26.17,26.19,13400.0,19.1888,19.1962,19.1815,19.1962,13400.0
2013-07-22 10:45:00,26.19,26.2,26.18,26.2,14200.0,19.1962,19.2035,19.1888,19.2035,14200.0
2013-07-22 10:50:00,26.2,26.22,26.2,26.22,50000.0,19.2035,19.2182,19.2035,19.2182,50000.0
2013-07-22 10:55:00,26.21,26.22,26.21,26.21,3800.0,19.2108,19.2182,19.2108,19.2108,3800.0
2013-07-22 11:00:00,26.22,26.23,26.21,26.21,16300.0,19.2182,19.2255,19.2108,19.2108,16300.0
2013-07-22 11:05:00,26.21,26.24,26.21,26.24,17300.0,19.2108,19.2328,19.2108,19.2328,17300.0
2013-07-22 11:10:00,26.24,26.24,26.24,26.24,4100.0,19.2328,19.2328,19.2328,19.2328,4100.0
2013-07-22 11:15:00,26.24,26.24,26.23,26.23,11300.0,19.2328,19.2328,19.2255,19.2255,11300.0
2013-07-22 11:20:00,26.24,26.25,26.24,26.25,31400.0,19.2328,19.2401,19.2328,19.2401,31400.0
2013-07-22 11:25:00,26.25,26.26,26.24,26.25,33000.0,19.2401,19.2475,19.2328,19.2401,33000.0
2013-07-22 11:30:00,26.25,26.26,26.24,26.26,68700.0,19.2401,19.2475,19.2328,19.2475,68700.0
2013-07-22 11:35:00,26.25,26.29,26.25,26.29,14300.0,19.2401,19.2695,19.2401,19.2695,14300.0
2013-07-22 11:40:00,26.29,26.31,26.28,26.31,8900.0,19.2695,19.2841,19.2621,19.2841,8900.0
2013-07-22 11:45:00,26.31,26.33,26.31,26.33,4000.0,19.2841,19.2988,19.2841,19.2988,4000.0
2013-07-22 11:50:00,26.33,26.34,26.27,26.27,38000.0,19.2988,19.3061,19.2548,19.2548,38000.0
2013-07-22 11:55:00,26.28,26.3,26.27,26.28,14800.0,19.2621,19.2768,19.2548,19.2621,14800.0
2013-07-22 12:00:00,26.27,26.29,26.27,26.29,2900.0,19.2548,19.2695,19.2548,19.2695,2900.0
2013-07-22 12:05:00,26.29,26.29,26.28,26.28,5800.0,19.2695,19.2695,19.2621,19.2621,5800.0
2013-07-22 12:10:00,26.29,26.3,26.29,26.3,5900.0,19.2695,19.2768,19.2695,19.2768,5900.0
2013-07-22 12:15:00,26.3,26.3,26.29,26.3,5600.0,19.2768,19.2768,19.2695,19.2768,5600.0
2013-07-22 12:20:00,26.3,26.31,26.29,26.3,15700.0,19.2768,19.2841,19.2695,19.2768,15700.0
2013-07-22 12:25:00,26.3,26.31,26.3,26.31,7000.0,19.2768,19.2841,19.2768,19.2841,7000.0
2013-07-22 12:30:00,26.31,26.31,26.3,26.31,6800.0,19.2841,19.2841,19.2768,19.2841,6800.0
2013-07-22 12:35:00,26.31,26.32,26.29,26.31,16500.0,19.2841,19.2915,19.2695,19.2841,16500.0
2013-07-22 12:40:00,26.31,26.34,26.31,26.34,9100.0,19.2841,19.3061,19.2841,19.3061,9100.0
2013-07-22 12:45:00,26.34,26.35,26.33,26.34,6000.0,19.3061,19.3134,19.2988,19.3061,6000.0
2013-07-22 12:50:00,26.34,26.37,26.34,26.35,9200.0,19.3061,19.3281,19.3061,19.3134,9200.0
2013-07-22 12:55:00,26.35,26.35,26.34,26.34,1700.0,19.3134,19.3134,19.3061,19.3061,1700.0
2013-07-22 13:00:00,26.34,26.35,26.33,26.34,5200.0,19.3061,19.3134,19.2988,19.3061,5200.0
2013-07-22 13:05:00,26.34,26.35,26.33,26.33,4800.0,19.3061,19.3134,19.2988,19.2988,4800.0
2013-07-22 13:10:00,26.34,26.35,26.34,26.34,2900.0,19.3061,19.3134,19.3061,19.3061,2900.0
2013-07-22 13:15:00,26.33,26.34,26.32,26.32,8300.0,19.2988,19.3061,19.2915,19.2915,8300.0
2013-07-22 13:20:00,26.31,26.34,26.31,26.33,8300.0,19.2841,19.3061,19.2841,19.2988,8300.0
2013-07-22 13:25:00,26.34,26.34,26.33,26.34,10700.0,19.3061,19.3061,19.2988,19.3061,10700.0
2013-07-22 13:30:00,26.33,26.35,26.33,26.35,3100.0,19.2988,19.3134,19.2988,19.3134,3100.0
2013-07-22 13:35:00,26.35,26.35,26.34,26.35,2300.0,19.3134,19.3134,19.3061,19.3134,2300.0
2013-07-22 13:40:00,26.35,26.36,26.33,26.36,9700.0,19.3134,19.3208,19.2988,19.3208,9700.0
2013-07-22 13:45:00,26.36,26.36,26.35,26.35,5800.0,19.3208,19.3208,19.3134,19.3134,5800.0
2013-07-22 13:50:00,26.34,26.35,26.34,26.35,2600.0,19.3061,19.3134,19.3061,19.3134,2600.0
2013-07-22 13:55:00,26.35,26.36,26.34,26.35,12100.0,19.3134,19.3208,19.3061,19.3134,12100.0
2013-07-22 14:00:00,26.35,26.35,26.34,26.34,6400.0,19.3134,19.3134,19.3061,19.3061,6400.0
2013-07-22 14:05:00,26.34,26.34,26.34,26.34,6100.0,19.3061,19.3061,19.3061,19.3061,6100.0
2013-07-22 14:10:00,26.34,26.36,26.34,26.36,7900.0,19.3061,19.3208,19.3061,19.3208,7900.0
2013-07-22 14:15:00,26.36,26.36,26.33,26.34,9300.0,19.3208,19.3208,19.2988,19.3061,9300.0
2013-07-22 14:20:00,26.33,26.34,26.32,26.33,8100.0,19.2988,19.3061,19.2915,19.2988,8100.0
2013-07-22 14:25:00,26.33,26.36,26.32,26.36,19500.0,19.2988,19.3208,19.2915,19.3208,19500.0
2013-07-22 14:30:00,26.36,26.36,26.34,26.35,5300.0,19.3208,19.3208,19.3061,19.3134,5300.0
2013-07-22 14:35:00,26.35,26.36,26.35,26.35,6500.0,19.3134,19.3208,19.3134,19.3134,6500.0
2013-07-22 14:40:00,26.36,26.37,26.36,26.37,5200.0,19.3208,19.3281,19.3208,19.3281,5200.0
2013-07-22 14:45:00,26.37,26.38,26.35,26.36,14200.0,19.3281,19.3354,19.3134,19.3208,14200.0
2013-07-22 14:50:00,26.36,26.38,26.35,26.37,10100.0,19.3208,19.3354,19.3134,19.3281,10100.0
2013-07-22 14:55:00,26.37,26.39,26.36,26.39,16600.0,19.3281,19.3428,19.3208,19.3428,16600.0
2013-07-22 15:00:00,26.39,26.39,26.37,26.38,8400.0,19.3428,19.3428,19.3281,19.3354,8400.0
2013-07-22 15:05:00,26.38,26.38,26.35,26.36,23900.0,19.3354,19.3354,19.3134,19.3208,23900.0
2013-07-22 15:10:00,26.36,26.38,26.36,26.38,14500.0,19.3208,19.3354,19.3208,19.3354,14500.0
2013-07-22 15:15:00,26.38,26.38,26.37,26.37,13200.0,19.3354,19.3354,19.3281,19.3281,13200.0
2013-07-22 15:20:00,26.37,26.38,26.36,26.36,15900.0,19.3281,19.3354,19.3208,19.3208,15900.0
2013-07-22 15:25:00,26.37,26.37,26.36,26.37,8200.0,19.3281,19.3281,19.3208,19.3281,8200.0
2013-07-22 15:30:00,26.37,26.37,26.36,26.37,9400.0,19.3281,19.3281,19.3208,19.3281,9400.0
2013-07-22 15:35:00,26.37,26.37,26.33,26.35,34000.0,19.3281,19.3281,19.2988,19.3134,34000.0
2013-07-22 15:40:00,26.35,26.35,26.34,26.35,17300.0,19.3134,19.3134,19.3061,19.3134,17300.0
2013-07-22 15:45:00,26.34,26.35,26.34,26.35,50300.0,19.3061,19.3134,19.3061,19.3134,50300.0
2013-07-22 15:50:00,26.34,26.36,26.34,26.35,43600.0,19.3061,19.3208,19.3061,19.3134,43600.0
2013-07-22 15:55:00,26.35,26.37,26.35,26.37,70800.0,19.3134,19.3281,19.3134,19.3281,70800.0
2013-07-23 09:30:00,26.42,26.42,26.3,26.3,16600.0,19.3647,19.3647,19.2768,19.2768,16600.0
2013-07-23 09:35:00,26.31,26.31,26.25,26.26,12200.0,19.2841,19.2841,19.2401,19.2475,12200.0
2013-07-23 09:40:00,26.26,26.27,26.21,26.21,36000.0,19.2475,19.2548,19.2108,19.2108,36000.0
2013-07-23 09:45:00,26.2,26.24,26.19,26.24,32300.0,19.2035,19.2328,19.1962,19.2328,32300.0
2013-07-23 09:50:00,26.25,26.27,26.2,26.21,56700.0,19.2401,19.2548,19.2035,19.2108,56700.0
2013-07-23 09:55:00,26.2,26.23,26.19,26.21,51800.0,19.2035,19.2255,19.1962,19.2108,51800.0
2013-07-23 10:00:00,26.21,26.21,26.13,26.18,185100.0,19.2108,19.2108,19.1522,19.1888,185100.0
2013-07-23 10:05:00,26.19,26.2,26.15,26.15,81800.0,19.1962,19.2035,19.1669,19.1669,81800.0
2013-07-23 10:10:00,26.15,26.15,26.08,26.09,316100.0,19.1669,19.1669,19.1155,19.1229,316100.0
2013-07-23 10:15:00,26.09,26.15,26.07,26.15,47300.0,19.1229,19.1669,19.1082,19.1669,47300.0
2013-07-23 10:20:00,26.14,26.15,26.1,26.1,38900.0,19.1595,19.1669,19.1302,19.1302,38900.0
2013-07-23 10:25:00,26.1,26.16,26.09,26.15,111100.0,19.1302,19.1742,19.1229,19.1669,111100.0
2013-07-23 10:30:00,26.14,26.18,26.14,26.15,67100.0,19.1595,19.1888,19.1595,19.1669,67100.0
2013-07-23 10:35:00,26.15,26.15,26.11,26.13,16200.0,19.1669,19.1669,19.1375,19.1522,16200.0
2013-07-23 10:40:00,26.12,26.18,26.1,26.16,118100.0,19.1449,19.1888,19.1302,19.1742,118100.0
2013-07-23 10:45:00,26.17,26.24,26.16,26.2,277500.0,19.1815,19.2328,19.1742,19.2035,277500.0
2013-07-23 10:50:00,26.2,26.32,26.19,26.29,74700.0,19.2035,19.2915,19.1962,19.2695,74700.0
2013-07-23 10:55:00,26.29,26.3,26.26,26.3,43500.0,19.2695,19.2768,19.2475,19.2768,43500.0
2013-07-23 11:00:00,26.3,26.3,26.23,26.23,100900.0,19.2768,19.2768,19.2255,19.2255,100900.0
2013-07-23 11:05:00,26.23,26.24,26.18,26.19,204600.0,19.2255,19.2328,19.1888,19.1962,204600.0
2013-07-23 11:10:00,26.19,26.21,26.18,26.21,13900.0,19.1962,19.2108,19.1888,19.2108,13900.0
2013-07-23 11:15:00,26.21,26.27,26.2,26.25,63400.0,19.2108,19.2548,19.2035,19.2401,63400.0
2013-07-23 11:20:00,26.25,26.32,26.25,26.3,46200.0,19.2401,19.2915,19.2401,19.2768,46200.0
2013-07-23 11:25:00,26.31,26.31,26.29,26.29,112000.0,19.2841,19.2841,19.2695,19.2695,112000.0
2013-07-23 11:30:00,26.28,26.3,26.25,26.3,53700.0,19.2621,19.2768,19.2401,19.2768,53700.0
2013-07-23 11:35:00,26.3,26.3,26.29,26.3,65300.0,19.2768,19.2768,19.2695,19.2768,65300.0
2013-07-23 11:40:00,26.3,26.34,26.29,26.33,46500.0,19.2768,19.3061,19.2695,19.2988,46500.0
2013-07-23 11:45:00,26.33,26.33,26.29,26.3,117200.0,19.2988,19.2988,19.2695,19.2768,117200.0
2013-07-23 11:50:00,26.31,26.31,26.29,26.29,131900.0,19.2841,19.2841,19.2695,19.2695,131900.0
2013-07-23 11:55:00,26.29,26.32,26.28,26.28,44100.0,19.2695,19.2915,19.2621,19.2621,44100.0
2013-07-23 12:00:00,26.29,26.29,26.28,26.29,13200.0,19.2695,19.2695,19.2621,19.2695,13200.0
2013-07-23 12:05:00,26.29,26.32,26.28,26.3,62400.0,19.2695,19.2915,19.2621,19.2768,62400.0
2013-07-23 12:10:00,26.29,26.32,26.29,26.32,53800.0,19.2695,19.2915,19.2695,19.2915,53800.0
2013-07-23 12:15:00,26.32,26.32,26.3,26.3,15200.0,19.2915,19.2915,19.2768,19.2768,15200.0
2013-07-23 12:20:00,26.3,26.32,26.3,26.3,151600.0,19.2768,19.2915,19.2768,19.2768,151600.0
2013-07-23 12:25:00,26.3,26.31,26.29,26.29,48000.0,19.2768,19.2841,19.2695,19.2695,48000.0
2013-07-23 12:30:00,26.3,26.3,26.29,26.3,13900.0,19.2768,19.2768,19.2695,19.2768,13900.0
2013-07-23 12:35:00,26.3,26.32,26.3,26.31,21500.0,19.2768,19.2915,19.2768,19.2841,21500.0
2013-07-23 12:40:00,26.31,26.32,26.29,26.3,57400.0,19.2841,19.2915,19.2695,19.2768,57400.0
2013-07-23 12:45:00,26.3,26.3,26.27,26.27,15300.0,19.2768,19.2768,19.2548,19.2548,15300.0
2013-07-23 12:50:00,26.28,26.28,26.27,26.28,13300.0,19.2621,19.2621,19.2548,19.2621,13300.0
2013-07-23 12:55:00,26.27,26.28,26.26,26.26,10500.0,19.2548,19.2621,19.2475,19.2475,10500.0
2013-07-23 13:00:00,26.27,26.28,26.26,26.28,25100.0,19.2548,19.2621,19.2475,19.2621,25100.0
2013-07-23 13:05:00,26.28,26.3,26.27,26.3,40100.0,19.2621,19.2768,19.2548,19.2768,40100.0
2013-07-23 13:10:00,26.29,26.3,26.26,26.26,38800.0,19.2695,19.2768,19.2475,19.2475,38800.0
2013-07-23 13:15:00,26.26,26.27,26.26,26.26,9600.0,19.2475,19.2548,19.2475,19.2475,9600.0
2013-07-23 13:20:00,26.26,26.27,26.26,26.26,4700.0,19.2475,19.2548,19.2475,19.2475,4700.0
2013-07-23 13:25:00,26.26,26.27,26.25,26.25,78200.0,19.2475,19.2548,19.2401,19.2401,78200.0
2013-07-23 13:30:00,26.25,26.26,26.25,26.25,18000.0,19.2401,19.2475,19.2401,19.2401,18000.0
2013-07-23 13:35:00,26.25,26.26,26.22,26.22,13000.0,19.2401,19.2475,19.2182,19.2182,13000.0
2013-07-23 13:40:00,26.22,26.23,26.2,26.2,10600.0,19.2182,19.2255,19.2035,19.2035,10600.0
2013-07-23 13:45:00,26.2,26.2,26.17,26.17,15500.0,19.2035,19.2035,19.1815,19.1815,15500.0
2013-07-23 13:50:00,26.17,26.19,26.15,26.16,43600.0,19.1815,19.1962,19.1669,19.1742,43600.0
2013-07-23 13:55:00,26.16,26.16,26.15,26.15,43300.0,19.1742,19.1742,19.1669,19.1669,43300.0
2013-07-23 14:00:00,26.16,26.16,26.15,26.15,41500.0,19.1742,19.1742,19.1669,19.1669,41500.0
2013-07-23 14:05:00,26.15,26.18,26.15,26.18,60200.0,19.1669,19.1888,19.1669,19.1888,60200.0
2013-07-23 14:10:00,26.18,26.18,26.15,26.16,44800.0,19.1888,19.1888,19.1669,19.1742,44800.0
2013-07-23 14:15:00,26.16,26.17,26.15,26.16,57200.0,19.1742,19.1815,19.1669,19.1742,57200.0
2013-07-23 14:20:00,26.16,26.17,26.15,26.16,35900.0,19.1742,19.1815,19.1669,19.1742,35900.0
2013-07-23 14:25:00,26.15,26.16,26.15,26.15,68300.0,19.1669,19.1742,19.1669,19.1669,68300.0
2013-07-23 14:30:00,26.15,26.16,26.14,26.15,58700.0,19.1669,19.1742,19.1595,19.1669,58700.0
2013-07-23 14:35:00,26.15,26.18,26.15,26.17,58300.0,19.1669,19.1888,19.1669,19.1815,58300.0
2013-07-23 14:40:00,26.17,26.19,26.16,26.19,38100.0,19.1815,19.1962,19.1742,19.1962,38100.0
2013-07-23 14:45:00,26.19,26.19,26.18,26.18,14200.0,19.1962,19.1962,19.1888,19.1888,14200.0
2013-07-23 14:50:00,26.18,26.19,26.17,26.17,27100.0,19.1888,19.1962,19.1815,19.1815,27100.0
2013-07-23 14:55:00,26.17,26.18,26.17,26.17,18800.0,19.1815,19.1888,19.1815,19.1815,18800.0
2013-07-23 15:00:00,26.17,26.18,26.17,26.17,22500.0,19.1815,19.1888,19.1815,19.1815,22500.0
2013-07-23 15:05:00,26.17,26.18,26.15,26.15,63800.0,19.1815,19.1888,19.1669,19.1669,63800.0
2013-07-23 15:10:00,26.15,26.16,26.14,26.15,106300.0,19.1669,19.1742,19.1595,19.1669,106300.0
2013-07-23 15:15:00,26.16,26.16,26.14,26.15,42400.0,19.1742,19.1742,19.1595,19.1669,42400.0
2013-07-23 15:20:00,26.16,26.16,26.13,26.13,72500.0,19.1742,19.1742,19.1522,19.1522,72500.0
2013-07-23 15:25:00,26.13,26.14,26.1,26.1,32700.0,19.1522,19.1595,19.1302,19.1302,32700.0
2013-07-23 15:30:00,26.1,26.13,26.1,26.1,59900.0,19.1302,19.1522,19.1302,19.1302,59900.0
2013-07-23 15:35:00,26.11,26.11,26.08,26.09,39300.0,19.1375,19.1375,19.1155,19.1229,39300.0
2013-07-23 15:40:00,26.08,26.09,26.04,26.04,53500.0,19.1155,19.1229,19.0862,19.0862,53500.0
2013-07-23 15:45:00,26.05,26.06,26.03,26.03,105300.0,19.0936,19.1009,19.0789,19.0789,105300.0
2013-07-23 15:50:00,26.04,26.06,26.03,26.04,164500.0,19.0862,19.1009,19.0789,19.0862,164500.0
2013-07-23 15:55:00,26.04,26.09,26.03,26.08,376700.0,19.0862,19.1229,19.0789,19.1155,376700.0
2013-07-24 09:30:00,26.15,26.15,26.11,26.11,22000.0,19.1669,19.1669,19.1375,19.1375,22000.0
2013-07-24 09:35:00,26.13,26.13,26.07,26.13,20600.0,19.1522,19.1522,19.1082,19.1522,20600.0
2013-07-24 09:40:00,26.13,26.14,26.09,26.09,9200.0,19.1522,19.1595,19.1229,19.1229,9200.0
2013-07-24 09:45:00,26.08,26.08,26.03,26.04,33400.0,19.1155,19.1155,19.0789,19.0862,33400.0
2013-07-24 09:50:00,26.04,26.07,26.0,26.04,44500.0,19.0862,19.1082,19.0569,19.0862,44500.0
2013-07-24 09:55:00,26.03,26.03,25.96,25.97,118500.0,19.0789,19.0789,19.0276,19.0349,118500.0
2013-07-24 10:00:00,25.97,26.03,25.95,25.95,43000.0,19.0349,19.0789,19.0203,19.0203,43000.0
2013-07-24 10:05:00,25.96,25.97,25.87,25.91,182900.0,19.0276,19.0349,18.9616,18.9909,182900.0
2013-07-24 10:10:00,25.91,25.91,25.87,25.91,44900.0,18.9909,18.9909,18.9616,18.9909,44900.0
2013-07-24 10:15:00,25.9,25.91,25.87,25.9,33300.0,18.9836,18.9909,18.9616,18.9836,33300.0
2013-07-24 10:20:00,25.89,25.9,25.85,25.85,26800.0,18.9763,18.9836,18.947,18.947,26800.0
2013-07-24 10:25:00,25.86,25.87,25.84,25.86,31200.0,18.9543,18.9616,18.9396,18.9543,31200.0
2013-07-24 10:30:00,25.87,25.88,25.84,25.87,39900.0,18.9616,18.969,18.9396,18.9616,39900.0
2013-07-24 10:35:00,25.87,25.88,25.85,25.85,20700.0,18.9616,18.969,18.947,18.947,20700.0
2013-07-24 10:40:00,25.85,25.86,25.84,25.86,19200.0,18.947,18.9543,18.9396,18.9543,19200.0
2013-07-24 10:45:00,25.85,25.88,25.85,25.85,23400.0,18.947,18.969,18.947,18.947,23400.0
2013-07-24 10:50:00,25.86,25.86,25.83,25.84,21500.0,18.9543,18.9543,18.9323,18.9396,21500.0
2013-07-24 10:55:00,25.83,25.84,25.83,25.83,14900.0,18.9323,18.9396,18.9323,18.9323,14900.0
2013-07-24 11:00:00,25.83,25.83,25.82,25.83,20100.0,18.9323,18.9323,18.925,18.9323,20100.0
2013-07-24 11:05:00,25.83,25.84,25.82,25.83,41200.0,18.9323,18.9396,18.925,18.9323,41200.0
2013-07-24 11:10:00,25.82,25.86,25.82,25.84,58500.0,18.925,18.9543,18.925,18.9396,58500.0
2013-07-24 11:15:00,25.83,25.88,25.83,25.87,20100.0,18.9323,18.969,18.9323,18.9616,20100.0
2013-07-24 11:20:00,25.87,25.87,25.85,25.86,15800.0,18.9616,18.9616,18.947,18.9543,15800.0
2013-07-24 11:25:00,25.86,25.87,25.85,25.87,19100.0,18.9543,18.9616,18.947,18.9616,19100.0
2013-07-24 11:30:00,25.87,25.9,25.87,25.88,15400.0,18.9616,18.9836,18.9616,18.969,15400.0
2013-07-24 11:35:00,25.89,25.9,25.87,25.88,31100.0,18.9763,18.9836,18.9616,18.969,31100.0
2013-07-24 11:40:00,25.89,25.91,25.88,25.9,34000.0,18.9763,18.9909,18.969,18.9836,34000.0
2013-07-24 11:45:00,25.9,25.9,25.88,25.89,16600.0,18.9836,18.9836,18.969,18.9763,16600.0
2013-07-24 11:50:00,25.89,25.89,25.87,25.88,5900.0,18.9763,18.9763,18.9616,18.969,5900.0
2013-07-24 11:55:00,25.88,25.88,25.87,25.87,11200.0,18.969,18.969,18.9616,18.9616,11200.0
2013-07-24 12:00:00,25.88,25.89,25.87,25.89,12900.0,18.969,18.9763,18.9616,18.9763,12900.0
2013-07-24 12:05:00,25.89,25.89,25.86,25.86,20000.0,18.9763,18.9763,18.9543,18.9543,20000.0
2013-07-24 12:10:00,25.86,25.86,25.83,25.84,25200.0,18.9543,18.9543,18.9323,18.9396,25200.0
2013-07-24 12:15:00,25.84,25.87,25.83,25.86,14900.0,18.9396,18.9616,18.9323,18.9543,14900.0
2013-07-24 12:20:00,25.86,25.88,25.85,25.88,16800.0,18.9543,18.969,18.947,18.969,16800.0
2013-07-24 12:25:00,25.87,25.88,25.84,25.85,19600.0,18.9616,18.969,18.9396,18.947,19600.0
2013-07-24 12:30:00,25.85,25.88,25.84,25.88,18100.0,18.947,18.969,18.9396,18.969,18100.0
2013-07-24 12:35:00,25.87,25.89,25.86,25.86,33300.0,18.9616,18.9763,18.9543,18.9543,33300.0
2013-07-24 12:40:00,25.87,25.87,25.86,25.86,2900.0,18.9616,18.9616,18.9543,18.9543,2900.0
2013-07-24 12:45:00,25.86,25.86,25.85,25.86,11900.0,18.9543,18.9543,18.947,18.9543,11900.0
2013-07-24 12:50:00,25.86,25.87,25.85,25.87,14000.0,18.9543,18.9616,18.947,18.9616,14000.0
2013-07-24 12:55:00,25.87,25.87,25.85,25.85,12800.0,18.9616,18.9616,18.947,18.947,12800.0
2013-07-24 13:00:00,25.85,25.9,25.85,25.88,46600.0,18.947,18.9836,18.947,18.969,46600.0
2013-07-24 13:05:00,25.87,25.88,25.84,25.84,11700.0,18.9616,18.969,18.9396,18.9396,11700.0
2013-07-24 13:10:00,25.85,25.85,25.84,25.84,2200.0,18.947,18.947,18.9396,18.9396,2200.0
2013-07-24 13:15:00,25.85,25.85,25.82,25.83,13900.0,18.947,18.947,18.925,18.9323,13900.0
2013-07-24 13:20:00,25.83,25.83,25.8,25.8,21800.0,18.9323,18.9323,18.9103,18.9103,21800.0
2013-07-24 13:25:00,25.81,25.81,25.79,25.79,7400.0,18.9176,18.9176,18.903,18.903,7400.0
2013-07-24 13:30:00,25.79,25.9,25.77,25.82,168700.0,18.903,18.9836,18.8883,18.925,168700.0
2013-07-24 13:35:00,25.81,25.82,25.8,25.82,15500.0,18.9176,18.925,18.9103,18.925,15500.0
2013-07-24 13:40:00,25.82,25.82,25.79,25.79,10800.0,18.925,18.925,18.903,18.903,10800.0
2013-07-24 13:45:00,25.79,25.8,25.79,25.8,9700.0,18.903,18.9103,18.903,18.9103,9700.0
2013-07-24 13:50:00,25.79,25.79,25.78,25.78,6400.0,18.903,18.903,18.8957,18.8957,6400.0
2013-07-24 13:55:00,25.78,25.78,25.76,25.78,25800.0,18.8957,18.8957,18.881,18.8957,25800.0
2013-07-24 14:00:00,25.78,25.79,25.77,25.79,7800.0,18.8957,18.903,18.8883,18.903,7800.0
2013-07-24 14:05:00,25.78,25.82,25.78,25.82,7200.0,18.8957,18.925,18.8957,18.925,7200.0
2013-07-24 14:10:00,25.83,25.85,25.82,25.84,21100.0,18.9323,18.947,18.925,18.9396,21100.0
2013-07-24 14:15:00,25.84,25.84,25.83,25.84,16500.0,18.9396,18.9396,18.9323,18.9396,16500.0
2013-07-24 14:20:00,25.83,25.84,25.83,25.84,17200.0,18.9323,18.9396,18.9323,18.9396,17200.0
2013-07-24 14:25:00,25.84,25.89,25.84,25.89,18300.0,18.9396,18.9763,18.9396,18.9763,18300.0
2013-07-24 14:30:00,25.89,25.9,25.88,25.88,25500.0,18.9763,18.9836,18.969,18.969,25500.0
2013-07-24 14:35:00,25.88,25.88,25.86,25.87,11600.0,18.969,18.969,18.9543,18.9616,11600.0
2013-07-24 14:40:00,25.86,25.86,25.84,25.84,27200.0,18.9543,18.9543,18.9396,18.9396,27200.0
2013-07-24 14:45:00,25.84,25.85,25.84,25.85,41000.0,18.9396,18.947,18.9396,18.947,41000.0
2013-07-24 14:50:00,25.85,25.87,25.84,25.87,20900.0,18.947,18.9616,18.9396,18.9616,20900.0
2013-07-24 14:55:00,25.87,25.87,25.84,25.85,39400.0,18.9616,18.9616,18.9396,18.947,39400.0
2013-07-24 15:00:00,25.85,25.85,25.82,25.83,24800.0,18.947,18.947,18.925,18.9323,24800.0
2013-07-24 15:05:00,25.83,25.83,25.79,25.81,61400.0,18.9323,18.9323,18.903,18.9176,61400.0
2013-07-24 15:10:00,25.81,25.85,25.8,25.85,39700.0,18.9176,18.947,18.9103,18.947,39700.0
2013-07-24 15:15:00,25.84,25.84,25.82,25.83,22600.0,18.9396,18.9396,18.925,18.9323,22600.0
2013-07-24 15:20:00,25.82,25.85,25.82,25.85,22900.0,18.925,18.947,18.925,18.947,22900.0
2013-07-24 15:25:00,25.84,25.85,25.83,25.84,16400.0,18.9396,18.947,18.9323,18.9396,16400.0
2013-07-24 15:30:00,25.84,25.84,25.81,25.82,56800.0,18.9396,18.9396,18.9176,18.925,56800.0
2013-07-24 15:35:00,25.82,25.83,25.8,25.8,58000.0,18.925,18.9323,18.9103,18.9103,58000.0
2013-07-24 15:40:00,25.8,25.85,25.8,25.83,43900.0,18.9103,18.947,18.9103,18.9323,43900.0
2013-07-24 15:45:00,25.83,25.85,25.83,25.84,61600.0,18.9323,18.947,18.9323,18.9396,61600.0
2013-07-24 15:50:00,25.85,25.85,25.82,25.84,88400.0,18.947,18.947,18.925,18.9396,88400.0
2013-07-24 15:55:00,25.84,25.85,25.83,25.85,194100.0,18.9396,18.947,18.9323,18.947,194100.0
2013-07-25 09:30:00,25.8,25.87,25.76,25.87,26900.0,18.9103,18.9616,18.881,18.9616,26900.0
2013-07-25 09:35:00,25.86,25.86,25.77,25.82,30000.0,18.9543,18.9543,18.8883,18.925,30000.0
2013-07-25 09:40:00,25.81,25.85,25.79,25.81,17500.0,18.9176,18.947,18.903,18.9176,17500.0
2013-07-25 09:45:00,25.82,25.89,25.82,25.87,33600.0,18.925,18.9763,18.925,18.9616,33600.0
2013-07-25 09:50:00,25.87,25.88,25.84,25.85,18900.0,18.9616,18.969,18.9396,18.947,18900.0
2013-07-25 09:55:00,25.85,25.88,25.85,25.88,10500.0,18.947,18.969,18.947,18.969,10500.0
2013-07-25 10:00:00,25.89,25.94,25.88,25.93,6800.0,18.9763,19.0129,18.969,19.0056,6800.0
2013-07-25 10:05:00,25.94,25.95,25.9,25.9,59900.0,19.0129,19.0203,18.9836,18.9836,59900.0
2013-07-25 10:10:00,25.9,25.92,25.89,25.9,7900.0,18.9836,18.9983,18.9763,18.9836,7900.0
2013-07-25 10:15:00,25.89,25.91,25.87,25.87,15400.0,18.9763,18.9909,18.9616,18.9616,15400.0
2013-07-25 10:20:00,25.86,25.88,25.85,25.88,19600.0,18.9543,18.969,18.947,18.969,19600.0
2013-07-25 10:25:00,25.87,25.87,25.86,25.87,21100.0,18.9616,18.9616,18.9543,18.9616,21100.0
2013-07-25 10:30:00,25.87,25.9,25.87,25.87,18400.0,18.9616,18.9836,18.9616,18.9616,18400.0
2013-07-25 10:35:00,25.87,25.88,25.84,25.87,31400.0,18.9616,18.969,18.9396,18.9616,31400.0
2013-07-25 10:40:00,25.87,25.88,25.86,25.87,14900.0,18.9616,18.969,18.9543,18.9616,14900.0
2013-07-25 10:45:00,25.87,25.87,25.85,25.85,12100.0,18.9616,18.9616,18.947,18.947,12100.0
2013-07-25 10:50:00,25.85,25.87,25.82,25.82,19500.0,18.947,18.9616,18.925,18.925,19500.0
2013-07-25 10:55:00,25.82,25.83,25.81,25.83,13900.0,18.925,18.9323,18.9176,18.9323,13900.0
2013-07-25 11:00:00,25.83,25.84,25.82,25.82,11000.0,18.9323,18.9396,18.925,18.925,11000.0
2013-07-25 11:05:00,25.82,25.83,25.79,25.8,38600.0,18.925,18.9323,18.903,18.9103,38600.0
2013-07-25 11:10:00,25.8,25.81,25.77,25.77,20100.0,18.9103,18.9176,18.8883,18.8883,20100.0
2013-07-25 11:15:00,25.77,25.78,25.75,25.75,64900.0,18.8883,18.8957,18.8737,18.8737,64900.0
2013-07-25 11:20:00,25.76,25.77,25.75,25.76,32600.0,18.881,18.8883,18.8737,18.881,32600.0
2013-07-25 11:25:00,25.76,25.77,25.72,25.75,35300.0,18.881,18.8883,18.8517,18.8737,35300.0
2013-07-25 11:30:00,25.75,25.75,25.72,25.75,16800.0,18.8737,18.8737,18.8517,18.8737,16800.0
2013-07-25 11:35:00,25.75,25.77,25.74,25.74,64900.0,18.8737,18.8883,18.8663,18.8663,64900.0
2013-07-25 11:40:00,25.73,25.76,25.73,25.76,15100.0,18.859,18.881,18.859,18.881,15100.0
2013-07-25 11:45:00,25.75,25.77,25.75,25.76,15900.0,18.8737,18.8883,18.8737,18.881,15900.0
2013-07-25 11:50:00,25.77,25.77,25.75,25.77,11100.0,18.8883,18.8883,18.8737,18.8883,11100.0
2013-07-25 11:55:00,25.77,25.78,25.76,25.76,3600.0,18.8883,18.8957,18.881,18.881,3600.0
2013-07-25 12:00:00,25.77,25.77,25.76,25.76,10900.0,18.8883,18.8883,18.881,18.881,10900.0
2013-07-25 12:05:00,25.76,25.79,25.76,25.78,20500.0,18.881,18.903,18.881,18.8957,20500.0
2013-07-25 12:10:00,25.79,25.8,25.79,25.79,3800.0,18.903,18.9103,18.903,18.903,3800.0
2013-07-25 12:15:00,25.79,25.8,25.79,25.8,3300.0,18.903,18.9103,18.903,18.9103,3300.0
2013-07-25 12:20:00,25.8,25.85,25.8,25.84,27800.0,18.9103,18.947,18.9103,18.9396,27800.0
2013-07-25 12:25:00,25.84,25.86,25.83,25.84,26800.0,18.9396,18.9543,18.9323,18.9396,26800.0
2013-07-25 12:30:00,25.83,25.84,25.8,25.83,26100.0,18.9323,18.9396,18.9103,18.9323,26100.0
2013-07-25 12:35:00,25.83,25.87,25.83,25.86,18500.0,18.9323,18.9616,18.9323,18.9543,18500.0
2013-07-25 12:40:00,25.86,25.87,25.85,25.86,8900.0,18.9543,18.9616,18.947,18.9543,8900.0
2013-07-25 12:45:00,25.87,25.91,25.87,25.91,16900.0,18.9616,18.9909,18.9616,18.9909,16900.0
2013-07-25 12:50:00,25.91,25.91,25.89,25.89,23900.0,18.9909,18.9909,18.9763,18.9763,23900.0
2013-07-25 12:55:00,25.89,25.9,25.89,25.9,6700.0,18.9763,18.9836,18.9763,18.9836,6700.0
2013-07-25 13:00:00,25.89,25.9,25.88,25.89,16400.0,18.9763,18.9836,18.969,18.9763,16400.0
2013-07-25 13:05:00,25.88,25.89,25.88,25.89,16500.0,18.969,18.9763,18.969,18.9763,16500.0
2013-07-25 13:10:00,25.88,25.89,25.86,25.86,26200.0,18.969,18.9763,18.9543,18.9543,26200.0
2013-07-25 13:15:00,25.86,25.87,25.84,25.85,26700.0,18.9543,18.9616,18.9396,18.947,26700.0
2013-07-25 13:20:00,25.85,25.86,25.85,25.86,18800.0,18.947,18.9543,18.947,18.9543,18800.0
2013-07-25 13:25:00,25.86,25.86,25.84,25.84,10500.0,18.9543,18.9543,18.9396,18.9396,10500.0
2013-07-25 13:30:00,25.85,25.86,25.85,25.85,10100.0,18.947,18.9543,18.947,18.947,10100.0
2013-07-25 13:35:00,25.85,25.86,25.84,25.85,10800.0,18.947,18.9543,18.9396,18.947,10800.0
2013-07-25 13:40:00,25.84,25.85,25.84,25.84,2800.0,18.9396,18.947,18.9396,18.9396,2800.0
2013-07-25 13:45:00,25.85,25.87,25.84,25.87,19000.0,18.947,18.9616,18.9396,18.9616,19000.0
2013-07-25 13:50:00,25.87,25.87,25.85,25.86,12500.0,18.9616,18.9616,18.947,18.9543,12500.0
2013-07-25 13:55:00,25.86,25.86,25.85,25.85,10600.0,18.9543,18.9543,18.947,18.947,10600.0
2013-07-25 14:00:00,25.85,25.88,25.84,25.88,39200.0,18.947,18.969,18.9396,18.969,39200.0
2013-07-25 14:05:00,25.88,25.91,25.87,25.91,11800.0,18.969,18.9909,18.9616,18.9909,11800.0
2013-07-25 14:10:00,25.9,25.91,25.89,25.89,15200.0,18.9836,18.9909,18.9763,18.9763,15200.0
2013-07-25 14:15:00,25.89,25.89,25.88,25.89,19700.0,18.9763,18.9763,18.969,18.9763,19700.0
2013-07-25 14:20:00,25.88,25.89,25.88,25.88,15600.0,18.969,18.9763,18.969,18.969,15600.0
2013-07-25 14:25:00,25.89,25.89,25.84,25.84,35000.0,18.9763,18.9763,18.9396,18.9396,35000.0
2013-07-25 14:30:00,25.84,25.87,25.84,25.87,24800.0,18.9396,18.9616,18.9396,18.9616,24800.0
2013-07-25 14:35:00,25.87,25.88,25.87,25.88,6600.0,18.9616,18.969,18.9616,18.969,6600.0
2013-07-25 14:40:00,25.88,25.9,25.88,25.89,28900.0,18.969,18.9836,18.969,18.9763,28900.0
2013-07-25 14:45:00,25.89,25.89,25.88,25.88,17400.0,18.9763,18.9763,18.969,18.969,17400.0
2013-07-25 14:50:00,25.88,25.91,25.88,25.89,36500.0,18.969,18.9909,18.969,18.9763,36500.0
2013-07-25 14:55:00,25.89,25.89,25.86,25.86,28400.0,18.9763,18.9763,18.9543,18.9543,28400.0
2013-07-25 15:00:00,25.86,25.87,25.86,25.86,7900.0,18.9543,18.9616,18.9543,18.9543,7900.0
2013-07-25 15:05:00,25.86,25.88,25.86,25.88,54600.0,18.9543,18.969,18.9543,18.969,54600.0
2013-07-25 15:10:00,25.88,25.9,25.88,25.9,19000.0,18.969,18.9836,18.969,18.9836,19000.0
2013-07-25 15:15:00,25.9,25.92,25.88,25.88,12800.0,18.9836,18.9983,18.969,18.969,12800.0
2013-07-25 15:20:00,25.88,25.89,25.86,25.89,31600.0,18.969,18.9763,18.9543,18.9763,31600.0
2013-07-25 15:25:00,25.9,25.91,25.89,25.89,10700.0,18.9836,18.9909,18.9763,18.9763,10700.0
2013-07-25 15:30:00,25.89,25.91,25.89,25.9,30900.0,18.9763,18.9909,18.9763,18.9836,30900.0
2013-07-25 15:35:00,25.91,25.96,25.9,25.95,39400.0,18.9909,19.0276,18.9836,19.0203,39400.0
2013-07-25 15:40:00,25.94,25.96,25.94,25.94,29400.0,19.0129,19.0276,19.0129,19.0129,29400.0
2013-07-25 15:45:00,25.94,25.95,25.91,25.95,87800.0,19.0129,19.0203,18.9909,19.0203,87800.0
2013-07-25 15:50:00,25.94,25.94,25.93,25.93,45600.0,19.0129,19.0129,19.0056,19.0056,45600.0
2013-07-25 15:55:00,25.93,25.93,25.91,25.91,99900.0,19.0056,19.0056,18.9909,18.9909,99900.0
2013-07-26 09:30:00,25.78,25.81,25.72,25.74,19500.0,18.8957,18.9176,18.8517,18.8663,19500.0
2013-07-26 09:35:00,25.75,25.78,25.75,25.77,7800.0,18.8737,18.8957,18.8737,18.8883,7800.0
2013-07-26 09:40:00,25.76,25.77,25.73,25.76,14500.0,18.881,18.8883,18.859,18.881,14500.0
2013-07-26 09:45:00,25.76,25.76,25.75,25.75,8100.0,18.881,18.881,18.8737,18.8737,8100.0
2013-07-26 09:50:00,25.76,25.8,25.75,25.75,10300.0,18.881,18.9103,18.8737,18.8737,10300.0
2013-07-26 09:55:00,25.76,25.8,25.76,25.8,4100.0,18.881,18.9103,18.881,18.9103,4100.0
2013-07-26 10:00:00,25.81,25.85,25.79,25.82,14900.0,18.9176,18.947,18.903,18.925,14900.0
2013-07-26 10:05:00,25.82,25.83,25.78,25.8,61600.0,18.925,18.9323,18.8957,18.9103,61600.0
2013-07-26 10:10:00,25.79,25.8,25.76,25.76,75500.0,18.903,18.9103,18.881,18.881,75500.0
2013-07-26 10:15:00,25.76,25.77,25.76,25.77,14700.0,18.881,18.8883,18.881,18.8883,14700.0
2013-07-26 10:20:00,25.77,25.79,25.77,25.79,19700.0,18.8883,18.903,18.8883,18.903,19700.0
2013-07-26 10:25:00,25.78,25.79,25.77,25.78,14900.0,18.8957,18.903,18.8883,18.8957,14900.0
2013-07-26 10:30:00,25.77,25.78,25.77,25.77,11800.0,18.8883,18.8957,18.8883,18.8883,11800.0
2013-07-26 10:35:00,25.77,25.79,25.77,25.79,11300.0,18.8883,18.903,18.8883,18.903,11300.0
2013-07-26 10:40:00,25.79,25.79,25.77,25.77,16400.0,18.903,18.903,18.8883,18.8883,16400.0
2013-07-26 10:45:00,25.77,25.78,25.71,25.73,27600.0,18.8883,18.8957,18.8443,18.859,27600.0
2013-07-26 10:50:00,25.73,25.73,25.69,25.69,16500.0,18.859,18.859,18.8297,18.8297,16500.0
2013-07-26 10:55:00,25.69,25.71,25.69,25.7,8700.0,18.8297,18.8443,18.8297,18.837,8700.0
2013-07-26 11:00:00,25.69,25.7,25.67,25.7,20600.0,18.8297,18.837,18.815,18.837,20600.0
2013-07-26 11:05:00,25.69,25.77,25.69,25.76,31900.0,18.8297,18.8883,18.8297,18.881,31900.0
2013-07-26 11:10:00,25.76,25.77,25.75,25.75,15700.0,18.881,18.8883,18.8737,18.8737,15700.0
2013-07-26 11:15:00,25.75,25.77,25.74,25.77,17600.0,18.8737,18.8883,18.8663,18.8883,17600.0
2013-07-26 11:20:00,25.76,25.78,25.76,25.76,16700.0,18.881,18.8957,18.881,18.881,16700.0
2013-07-26 11:25:00,25.76,25.77,25.76,25.77,7200.0,18.881,18.8883,18.881,18.8883,7200.0
2013-07-26 11:30:00,25.77,25.78,25.76,25.76,13200.0,18.8883,18.8957,18.881,18.881,13200.0
2013-07-26 11:35:00,25.76,25.8,25.76,25.79,9500.0,18.881,18.9103,18.881,18.903,9500.0
2013-07-26 11:40:00,25.79,25.8,25.79,25.8,1800.0,18.903,18.9103,18.903,18.9103,1800.0
2013-07-26 11:45:00,25.79,25.82,25.79,25.82,6100.0,18.903,18.925,18.903,18.925,6100.0
2013-07-26 11:50:00,25.81,25.84,25.81,25.83,4800.0,18.9176,18.9396,18.9176,18.9323,4800.0
2013-07-26 11:55:00,25.83,25.83,25.82,25.83,3800.0,18.9323,18.9323,18.925,18.9323,3800.0
2013-07-26 12:00:00,25.83,25.84,25.83,25.84,4600.0,18.9323,18.9396,18.9323,18.9396,4600.0
2013-07-26 12:05:00,25.84,25.87,25.84,25.87,5200.0,18.9396,18.9616,18.9396,18.9616,5200.0
2013-07-26 12:10:00,25.87,25.88,25.86,25.86,20500.0,18.9616,18.969,18.9543,18.9543,20500.0
2013-07-26 12:15:00,25.86,25.86,25.82,25.82,5600.0,18.9543,18.9543,18.925,18.925,5600.0
2013-07-26 12:20:00,25.82,25.83,25.79,25.79,3000.0,18.925,18.9323,18.903,18.903,3000.0
2013-07-26 12:25:00,25.79,25.8,25.78,25.8,6800.0,18.903,18.9103,18.8957,18.9103,6800.0
2013-07-26 12:30:00,25.81,25.83,25.81,25.82,4400.0,18.9176,18.9323,18.9176,18.925,4400.0
2013-07-26 12:35:00,25.82,25.84,25.82,25.82,10400.0,18.925,18.9396,18.925,18.925,10400.0
2013-07-26 12:40:00,25.83,25.84,25.82,25.84,8100.0,18.9323,18.9396,18.925,18.9396,8100.0
2013-07-26 12:45:00,25.83,25.84,25.82,25.82,16400.0,18.9323,18.9396,18.925,18.925,16400.0
2013-07-26 12:50:00,25.83,25.86,25.83,25.83,18200.0,18.9323,18.9543,18.9323,18.9323,18200.0
2013-07-26 12:55:00,25.83,25.84,25.83,25.84,6000.0,18.9323,18.9396,18.9323,18.9396,6000.0
2013-07-26 13:00:00,25.83,25.84,25.83,25.83,1700.0,18.9323,18.9396,18.9323,18.9323,1700.0
2013-07-26 13:05:00,25.83,25.84,25.83,25.83,1900.0,18.9323,18.9396,18.9323,18.9323,1900.0
2013-07-26 13:10:00,25.84,25.84,25.83,25.84,4500.0,18.9396,18.9396,18.9323,18.9396,4500.0
2013-07-26 13:15:00,25.83,25.84,25.83,25.83,1700.0,18.9323,18.9396,18.9323,18.9323,1700.0
2013-07-26 13:20:00,25.83,25.86,25.83,25.86,8800.0,18.9323,18.9543,18.9323,18.9543,8800.0
2013-07-26 13:25:00,25.86,25.91,25.86,25.89,11900.0,18.9543,18.9909,18.9543,18.9763,11900.0
2013-07-26 13:30:00,25.89,25.89,25.87,25.87,5100.0,18.9763,18.9763,18.9616,18.9616,5100.0
2013-07-26 13:35:00,25.87,25.88,25.87,25.88,2600.0,18.9616,18.969,18.9616,18.969,2600.0
2013-07-26 13:40:00,25.87,25.87,25.85,25.85,9200.0,18.9616,18.9616,18.947,18.947,9200.0
2013-07-26 13:45:00,25.85,25.86,25.85,25.85,900.0,18.947,18.9543,18.947,18.947,900.0
2013-07-26 13:50:00,25.85,25.89,25.85,25.89,11800.0,18.947,18.9763,18.947,18.9763,11800.0
2013-07-26 13:55:00,25.89,25.89,25.88,25.89,6300.0,18.9763,18.9763,18.969,18.9763,6300.0
2013-07-26 14:00:00,25.89,25.89,25.88,25.88,7800.0,18.9763,18.9763,18.969,18.969,7800.0
2013-07-26 14:05:00,25.87,25.88,25.87,25.88,1700.0,18.9616,18.969,18.9616,18.969,1700.0
2013-07-26 14:10:00,25.88,25.93,25.88,25.9,12200.0,18.969,19.0056,18.969,18.9836,12200.0
2013-07-26 14:15:00,25.91,25.91,25.88,25.89,17600.0,18.9909,18.9909,18.969,18.9763,17600.0
2013-07-26 14:20:00,25.89,25.9,25.88,25.89,12200.0,18.9763,18.9836,18.969,18.9763,12200.0
2013-07-26 14:25:00,25.9,25.9,25.87,25.88,17700.0,18.9836,18.9836,18.9616,18.969,17700.0
2013-07-26 14:30:00,25.89,25.9,25.88,25.9,3400.0,18.9763,18.9836,18.969,18.9836,3400.0
2013-07-26 14:35:00,25.9,25.9,25.89,25.89,1000.0,18.9836,18.9836,18.9763,18.9763,1000.0
2013-07-26 14:40:00,25.89,25.91,25.89,25.91,4300.0,18.9763,18.9909,18.9763,18.9909,4300.0
2013-07-26 14:45:00,25.9,25.95,25.9,25.95,15200.0,18.9836,19.0203,18.9836,19.0203,15200.0
2013-07-26 14:50:00,25.95,25.97,25.94,25.96,8000.0,19.0203,19.0349,19.0129,19.0276,8000.0
2013-07-26 14:55:00,25.96,25.96,25.94,25.96,33000.0,19.0276,19.0276,19.0129,19.0276,33000.0
2013-07-26 15:00:00,25.96,25.96,25.94,25.94,14300.0,19.0276,19.0276,19.0129,19.0129,14300.0
2013-07-26 15:05:00,25.93,25.96,25.93,25.96,23500.0,19.0056,19.0276,19.0056,19.0276,23500.0
2013-07-26 15:10:00,25.96,25.98,25.95,25.96,8300.0,19.0276,19.0422,19.0203,19.0276,8300.0
2013-07-26 15:15:00,25.95,25.96,25.94,25.96,9500.0,19.0203,19.0276,19.0129,19.0276,9500.0
2013-07-26 15:20:00,25.96,25.99,25.96,25.97,16900.0,19.0276,19.0496,19.0276,19.0349,16900.0
2013-07-26 15:25:00,25.97,25.98,25.96,25.98,12300.0,19.0349,19.0422,19.0276,19.0422,12300.0
2013-07-26 15:30:00,25.98,25.98,25.96,25.98,34000.0,19.0422,19.0422,19.0276,19.0422,34000.0
2013-07-26 15:35:00,25.98,26.0,25.98,26.0,41600.0,19.0422,19.0569,19.0422,19.0569,41600.0
2013-07-26 15:40:00,26.0,26.03,25.99,25.99,34500.0,19.0569,19.0789,19.0496,19.0496,34500.0
2013-07-26 15:45:00,26.0,26.01,25.98,25.98,26400.0,19.0569,19.0642,19.0422,19.0422,26400.0
2013-07-26 15:50:00,25.98,25.99,25.96,25.96,34800.0,19.0422,19.0496,19.0276,19.0276,34800.0
2013-07-26 15:55:00,25.96,26.01,25.96,26.01,158100.0,19.0276,19.0642,19.0276,19.0642,158100.0
2013-07-29 09:30:00,25.92,25.96,25.82,25.87,28500.0,18.9983,19.0276,18.925,18.9616,28500.0
2013-07-29 09:35:00,25.89,25.99,25.89,25.98,8800.0,18.9763,19.0496,18.9763,19.0422,8800.0
2013-07-29 09:40:00,25.96,26.0,25.94,25.99,15500.0,19.0276,19.0569,19.0129,19.0496,15500.0
2013-07-29 09:45:00,25.98,26.02,25.97,25.98,60500.0,19.0422,19.0716,19.0349,19.0422,60500.0
2013-07-29 09:50:00,25.97,26.02,25.96,25.99,16400.0,19.0349,19.0716,19.0276,19.0496,16400.0
2013-07-29 09:55:00,25.99,25.99,25.96,25.97,5900.0,19.0496,19.0496,19.0276,19.0349,5900.0
2013-07-29 10:00:00,25.96,26.0,25.95,25.97,16100.0,19.0276,19.0569,19.0203,19.0349,16100.0
2013-07-29 10:05:00,25.97,26.0,25.95,25.98,17200.0,19.0349,19.0569,19.0203,19.0422,17200.0
2013-07-29 10:10:00,25.97,26.0,25.96,25.99,17900.0,19.0349,19.0569,19.0276,19.0496,17900.0
2013-07-29 10:15:00,25.99,26.0,25.96,25.98,15600.0,19.0496,19.0569,19.0276,19.0422,15600.0
2013-07-29 10:20:00,25.98,26.01,25.97,26.01,14100.0,19.0422,19.0642,19.0349,19.0642,14100.0
2013-07-29 10:25:00,26.0,26.04,25.98,26.02,11500.0,19.0569,19.0862,19.0422,19.0716,11500.0
2013-07-29 10:30:00,26.01,26.01,25.96,25.96,19800.0,19.0642,19.0642,19.0276,19.0276,19800.0
2013-07-29 10:35:00,25.97,25.99,25.96,25.97,8800.0,19.0349,19.0496,19.0276,19.0349,8800.0
2013-07-29 10:40:00,25.98,25.98,25.95,25.98,16700.0,19.0422,19.0422,19.0203,19.0422,16700.0
2013-07-29 10:45:00,25.97,26.0,25.96,25.99,13600.0,19.0349,19.0569,19.0276,19.0496,13600.0
2013-07-29 10:50:00,25.99,26.0,25.97,25.99,13200.0,19.0496,19.0569,19.0349,19.0496,13200.0
2013-07-29 10:55:00,25.98,25.99,25.97,25.97,7300.0,19.0422,19.0496,19.0349,19.0349,7300.0
2013-07-29 11:00:00,25.97,25.98,25.96,25.96,8900.0,19.0349,19.0422,19.0276,19.0276,8900.0
2013-07-29 11:05:00,25.96,25.97,25.93,25.96,19700.0,19.0276,19.0349,19.0056,19.0276,19700.0
2013-07-29 11:10:00,25.96,25.96,25.92,25.94,10900.0,19.0276,19.0276,18.9983,19.0129,10900.0
2013-07-29 11:15:00,25.93,25.93,25.89,25.89,8300.0,19.0056,19.0056,18.9763,18.9763,8300.0
2013-07-29 11:20:00,25.89,25.89,25.87,25.89,11200.0,18.9763,18.9763,18.9616,18.9763,11200.0
2013-07-29 11:25:00,25.88,25.88,25.86,25.87,9200.0,18.969,18.969,18.9543,18.9616,9200.0
2013-07-29 11:30:00,25.88,25.89,25.87,25.87,4400.0,18.969,18.9763,18.9616,18.9616,4400.0
2013-07-29 11:35:00,25.87,25.87,25.85,25.87,11900.0,18.9616,18.9616,18.947,18.9616,11900.0
2013-07-29 11:40:00,25.86,25.86,25.85,25.85,8100.0,18.9543,18.9543,18.947,18.947,8100.0
2013-07-29 11:45:00,25.86,25.88,25.85,25.88,9400.0,18.9543,18.969,18.947,18.969,9400.0
2013-07-29 11:50:00,25.87,25.92,25.87,25.9,13100.0,18.9616,18.9983,18.9616,18.9836,13100.0
2013-07-29 11:55:00,25.9,25.92,25.9,25.92,10200.0,18.9836,18.9983,18.9836,18.9983,10200.0
2013-07-29 12:00:00,25.91,25.93,25.91,25.93,4000.0,18.9909,19.0056,18.9909,19.0056,4000.0
2013-07-29 12:05:00,25.93,25.93,25.91,25.93,7600.0,19.0056,19.0056,18.9909,19.0056,7600.0
2013-07-29 12:10:00,25.93,25.93,25.9,25.93,18100.0,19.0056,19.0056,18.9836,19.0056,18100.0
2013-07-29 12:15:00,25.93,25.95,25.93,25.94,5800.0,19.0056,19.0203,19.0056,19.0129,5800.0
2013-07-29 12:20:00,25.94,25.95,25.93,25.95,3000.0,19.0129,19.0203,19.0056,19.0203,3000.0
2013-07-29 12:25:00,25.94,25.95,25.93,25.93,8900.0,19.0129,19.0203,19.0056,19.0056,8900.0
2013-07-29 12:30:00,25.94,25.94,25.93,25.93,2700.0,19.0129,19.0129,19.0056,19.0056,2700.0
2013-07-29 12:35:00,25.93,25.93,25.92,25.93,14800.0,19.0056,19.0056,18.9983,19.0056,14800.0
2013-07-29 12:40:00,25.93,25.94,25.92,25.93,6900.0,19.0056,19.0129,18.9983,19.0056,6900.0
2013-07-29 12:45:00,25.92,25.95,25.92,25.95,9300.0,18.9983,19.0203,18.9983,19.0203,9300.0
2013-07-29 12:50:00,25.94,25.94,25.9,25.9,9000.0,19.0129,19.0129,18.9836,18.9836,9000.0
2013-07-29 12:55:00,25.91,25.93,25.9,25.93,19800.0,18.9909,19.0056,18.9836,19.0056,19800.0
2013-07-29 13:00:00,25.93,25.93,25.91,25.93,10300.0,19.0056,19.0056,18.9909,19.0056,10300.0
2013-07-29 13:05:00,25.93,25.93,25.9,25.9,12600.0,19.0056,19.0056,18.9836,18.9836,12600.0
2013-07-29 13:10:00,25.91,25.93,25.89,25.91,17200.0,18.9909,19.0056,18.9763,18.9909,17200.0
2013-07-29 13:15:00,25.91,25.94,25.91,25.93,6800.0,18.9909,19.0129,18.9909,19.0056,6800.0
2013-07-29 13:20:00,25.93,25.94,25.93,25.94,1200.0,19.0056,19.0129,19.0056,19.0129,1200.0
2013-07-29 13:25:00,25.93,25.94,25.9,25.92,12700.0,19.0056,19.0129,18.9836,18.9983,12700.0
2013-07-29 13:30:00,25.92,25.93,25.91,25.93,7800.0,18.9983,19.0056,18.9909,19.0056,7800.0
2013-07-29 13:35:00,25.93,25.93,25.9,25.92,11600.0,19.0056,19.0056,18.9836,18.9983,11600.0
2013-07-29 13:40:00,25.92,25.93,25.9,25.91,16500.0,18.9983,19.0056,18.9836,18.9909,16500.0
2013-07-29 13:45:00,25.91,25.93,25.9,25.92,19000.0,18.9909,19.0056,18.9836,18.9983,19000.0
2013-07-29 13:50:00,25.92,25.93,25.91,25.92,9200.0,18.9983,19.0056,18.9909,18.9983,9200.0
2013-07-29 13:55:00,25.92,25.94,25.92,25.93,5800.0,18.9983,19.0129,18.9983,19.0056,5800.0
2013-07-29 14:00:00,25.92,25.96,25.92,25.96,3600.0,18.9983,19.0276,18.9983,19.0276,3600.0
2013-07-29 14:05:00,25.95,25.96,25.94,25.96,8100.0,19.0203,19.0276,19.0129,19.0276,8100.0
2013-07-29 14:10:00,25.96,26.0,25.96,25.97,57900.0,19.0276,19.0569,19.0276,19.0349,57900.0
2013-07-29 14:15:00,25.97,25.98,25.97,25.98,2100.0,19.0349,19.0422,19.0349,19.0422,2100.0
2013-07-29 14:20:00,25.97,25.98,25.96,25.98,13000.0,19.0349,19.0422,19.0276,19.0422,13000.0
2013-07-29 14:25:00,25.97,25.98,25.97,25.98,2100.0,19.0349,19.0422,19.0349,19.0422,2100.0
2013-07-29 14:30:00,25.97,25.98,25.96,25.96,10200.0,19.0349,19.0422,19.0276,19.0276,10200.0
2013-07-29 14:35:00,25.96,25.97,25.95,25.96,8900.0,19.0276,19.0349,19.0203,19.0276,8900.0
2013-07-29 14:40:00,25.95,25.99,25.95,25.98,25300.0,19.0203,19.0496,19.0203,19.0422,25300.0
2013-07-29 14:45:00,25.98,25.98,25.96,25.96,4700.0,19.0422,19.0422,19.0276,19.0276,4700.0
2013-07-29 14:50:00,25.96,25.97,25.95,25.96,12700.0,19.0276,19.0349,19.0203,19.0276,12700.0
2013-07-29 14:55:00,25.95,25.97,25.94,25.96,18100.0,19.0203,19.0349,19.0129,19.0276,18100.0
2013-07-29 15:00:00,25.96,25.97,25.96,25.96,5500.0,19.0276,19.0349,19.0276,19.0276,5500.0
2013-07-29 15:05:00,25.95,25.96,25.94,25.96,10800.0,19.0203,19.0276,19.0129,19.0276,10800.0
2013-07-29 15:10:00,25.95,25.96,25.94,25.94,6200.0,19.0203,19.0276,19.0129,19.0129,6200.0
2013-07-29 15:15:00,25.94,25.95,25.91,25.93,13100.0,19.0129,19.0203,18.9909,19.0056,13100.0
2013-07-29 15:20:00,25.93,25.94,25.91,25.94,14700.0,19.0056,19.0129,18.9909,19.0129,14700.0
2013-07-29 15:25:00,25.94,25.95,25.93,25.94,8000.0,19.0129,19.0203,19.0056,19.0129,8000.0
2013-07-29 15:30:00,25.95,25.97,25.95,25.96,8100.0,19.0203,19.0349,19.0203,19.0276,8100.0
2013-07-29 15:35:00,25.96,25.97,25.95,25.95,24600.0,19.0276,19.0349,19.0203,19.0203,24600.0
2013-07-29 15:40:00,25.95,25.96,25.94,25.95,19000.0,19.0203,19.0276,19.0129,19.0203,19000.0
2013-07-29 15:45:00,25.95,26.02,25.94,26.0,132900.0,19.0203,19.0716,19.0129,19.0569,132900.0
2013-07-29 15:50:00,26.0,26.01,25.94,25.94,40800.0,19.0569,19.0642,19.0129,19.0129,40800.0
2013-07-29 15:55:00,25.94,25.97,25.92,25.97,173300.0,19.0129,19.0349,18.9983,19.0349,173300.0
2013-07-30 09:30:00,26.03,26.17,25.98,26.06,24700.0,19.0789,19.1815,19.0422,19.1009,24700.0
2013-07-30 09:35:00,26.07,26.08,26.02,26.06,14300.0,19.1082,19.1155,19.0716,19.1009,14300.0
2013-07-30 09:40:00,26.07,26.09,26.02,26.02,18900.0,19.1082,19.1229,19.0716,19.0716,18900.0
2013-07-30 09:45:00,26.02,26.02,25.98,25.98,19100.0,19.0716,19.0716,19.0422,19.0422,19100.0
2013-07-30 09:50:00,25.98,26.05,25.98,26.05,34600.0,19.0422,19.0936,19.0422,19.0936,34600.0
2013-07-30 09:55:00,26.05,26.08,26.03,26.06,92900.0,19.0936,19.1155,19.0789,19.1009,92900.0
2013-07-30 10:00:00,26.06,26.12,26.06,26.12,26600.0,19.1009,19.1449,19.1009,19.1449,26600.0
2013-07-30 10:05:00,26.11,26.12,26.05,26.08,57000.0,19.1375,19.1449,19.0936,19.1155,57000.0
2013-07-30 10:10:00,26.09,26.1,26.08,26.09,15000.0,19.1229,19.1302,19.1155,19.1229,15000.0
2013-07-30 10:15:00,26.09,26.11,26.09,26.11,30200.0,19.1229,19.1375,19.1229,19.1375,30200.0
2013-07-30 10:20:00,26.1,26.13,26.1,26.11,14900.0,19.1302,19.1522,19.1302,19.1375,14900.0
2013-07-30 10:25:00,26.11,26.11,26.08,26.09,16900.0,19.1375,19.1375,19.1155,19.1229,16900.0
2013-07-30 10:30:00,26.09,26.09,26.05,26.05,15400.0,19.1229,19.1229,19.0936,19.0936,15400.0
2013-07-30 10:35:00,26.04,26.07,26.03,26.03,21500.0,19.0862,19.1082,19.0789,19.0789,21500.0
2013-07-30 10:40:00,26.02,26.02,25.99,25.99,7900.0,19.0716,19.0716,19.0496,19.0496,7900.0
2013-07-30 10:45:00,25.99,26.02,25.99,26.02,10300.0,19.0496,19.0716,19.0496,19.0716,10300.0
2013-07-30 10:50:00,26.02,26.02,26.01,26.01,15300.0,19.0716,19.0716,19.0642,19.0642,15300.0
2013-07-30 10:55:00,26.01,26.02,25.96,25.98,17400.0,19.0642,19.0716,19.0276,19.0422,17400.0
2013-07-30 11:00:00,25.98,25.99,25.97,25.99,11400.0,19.0422,19.0496,19.0349,19.0496,11400.0
2013-07-30 11:05:00,25.99,26.03,25.98,26.03,8200.0,19.0496,19.0789,19.0422,19.0789,8200.0
2013-07-30 11:10:00,26.03,26.03,26.01,26.02,17800.0,19.0789,19.0789,19.0642,19.0716,17800.0
2013-07-30 11:15:00,26.02,26.03,26.02,26.02,3700.0,19.0716,19.0789,19.0716,19.0716,3700.0
2013-07-30 11:20:00,26.03,26.07,26.02,26.05,24800.0,19.0789,19.1082,19.0716,19.0936,24800.0
2013-07-30 11:25:00,26.04,26.05,26.02,26.02,54800.0,19.0862,19.0936,19.0716,19.0716,54800.0
2013-07-30 11:30:00,26.02,26.04,26.01,26.02,32100.0,19.0716,19.0862,19.0642,19.0716,32100.0
2013-07-30 11:35:00,26.01,26.02,25.99,26.0,15000.0,19.0642,19.0716,19.0496,19.0569,15000.0
2013-07-30 11:40:00,26.0,26.0,25.98,25.99,17200.0,19.0569,19.0569,19.0422,19.0496,17200.0
2013-07-30 11:45:00,25.98,26.03,25.98,26.03,9700.0,19.0422,19.0789,19.0422,19.0789,9700.0
2013-07-30 11:50:00,26.03,26.04,26.02,26.02,23700.0,19.0789,19.0862,19.0716,19.0716,23700.0
2013-07-30 11:55:00,26.02,26.06,26.02,26.05,22300.0,19.0716,19.1009,19.0716,19.0936,22300.0
2013-07-30 12:00:00,26.05,26.07,26.02,26.02,56300.0,19.0936,19.1082,19.0716,19.0716,56300.0
2013-07-30 12:05:00,26.02,26.02,26.01,26.02,5300.0,19.0716,19.0716,19.0642,19.0716,5300.0
2013-07-30 12:10:00,26.01,26.02,25.96,25.96,10600.0,19.0642,19.0716,19.0276,19.0276,10600.0
2013-07-30 12:15:00,25.96,25.96,25.94,25.95,17600.0,19.0276,19.0276,19.0129,19.0203,17600.0
2013-07-30 12:20:00,25.95,26.0,25.95,25.98,58000.0,19.0203,19.0569,19.0203,19.0422,58000.0
2013-07-30 12:25:00,25.98,25.99,25.94,25.95,19700.0,19.0422,19.0496,19.0129,19.0203,19700.0
2013-07-30 12:30:00,25.95,25.96,25.95,25.96,3400.0,19.0203,19.0276,19.0203,19.0276,3400.0
2013-07-30 12:35:00,25.95,25.98,25.95,25.98,14600.0,19.0203,19.0422,19.0203,19.0422,14600.0
2013-07-30 12:40:00,25.97,25.99,25.97,25.99,3600.0,19.0349,19.0496,19.0349,19.0496,3600.0
2013-07-30 12:45:00,25.99,26.0,25.98,25.98,14500.0,19.0496,19.0569,19.0422,19.0422,14500.0
2013-07-30 12:50:00,25.97,25.97,25.95,25.96,7200.0,19.0349,19.0349,19.0203,19.0276,7200.0
2013-07-30 12:55:00,25.96,25.96,25.95,25.96,15800.0,19.0276,19.0276,19.0203,19.0276,15800.0
2013-07-30 13:00:00,25.96,25.96,25.95,25.96,6900.0,19.0276,19.0276,19.0203,19.0276,6900.0
2013-07-30 13:05:00,25.95,25.96,25.95,25.96,21600.0,19.0203,19.0276,19.0203,19.0276,21600.0
2013-07-30 13:10:00,25.96,25.96,25.95,25.96,4000.0,19.0276,19.0276,19.0203,19.0276,4000.0
2013-07-30 13:15:00,25.95,25.96,25.92,25.92,30200.0,19.0203,19.0276,18.9983,18.9983,30200.0
2013-07-30 13:20:00,25.92,25.95,25.92,25.93,24500.0,18.9983,19.0203,18.9983,19.0056,24500.0
2013-07-30 13:25:00,25.92,25.93,25.88,25.89,40000.0,18.9983,19.0056,18.969,18.9763,40000.0
2013-07-30 13:30:00,25.89,25.9,25.87,25.87,22200.0,18.9763,18.9836,18.9616,18.9616,22200.0
2013-07-30 13:35:00,25.87,25.88,25.87,25.88,9600.0,18.9616,18.969,18.9616,18.969,9600.0
2013-07-30 13:40:00,25.88,25.88,25.87,25.87,19900.0,18.969,18.969,18.9616,18.9616,19900.0
2013-07-30 13:45:00,25.88,25.88,25.84,25.86,41900.0,18.969,18.969,18.9396,18.9543,41900.0
2013-07-30 13:50:00,25.86,25.86,25.84,25.86,44900.0,18.9543,18.9543,18.9396,18.9543,44900.0
2013-07-30 13:55:00,25.87,25.87,25.85,25.87,19100.0,18.9616,18.9616,18.947,18.9616,19100.0
2013-07-30 14:00:00,25.87,25.87,25.85,25.86,32300.0,18.9616,18.9616,18.947,18.9543,32300.0
2013-07-30 14:05:00,25.87,25.87,25.84,25.85,18800.0,18.9616,18.9616,18.9396,18.947,18800.0
2013-07-30 14:10:00,25.84,25.86,25.84,25.85,28600.0,18.9396,18.9543,18.9396,18.947,28600.0
2013-07-30 14:15:00,25.85,25.85,25.83,25.84,15000.0,18.947,18.947,18.9323,18.9396,15000.0
2013-07-30 14:20:00,25.83,25.87,25.83,25.87,24500.0,18.9323,18.9616,18.9323,18.9616,24500.0
2013-07-30 14:25:00,25.87,25.89,25.87,25.88,10900.0,18.9616,18.9763,18.9616,18.969,10900.0
2013-07-30 14:30:00,25.89,25.91,25.89,25.91,15100.0,18.9763,18.9909,18.9763,18.9909,15100.0
2013-07-30 14:35:00,25.91,25.91,25.9,25.91,18800.0,18.9909,18.9909,18.9836,18.9909,18800.0
2013-07-30 14:40:00,25.91,25.91,25.9,25.91,31400.0,18.9909,18.9909,18.9836,18.9909,31400.0
2013-07-30 14:45:00,25.91,25.92,25.9,25.92,20300.0,18.9909,18.9983,18.9836,18.9983,20300.0
2013-07-30 14:50:00,25.92,25.92,25.9,25.91,35100.0,18.9983,18.9983,18.9836,18.9909,35100.0
2013-07-30 14:55:00,25.91,25.91,25.9,25.91,5200.0,18.9909,18.9909,18.9836,18.9909,5200.0
2013-07-30 15:00:00,25.91,25.93,25.89,25.93,55900.0,18.9909,19.0056,18.9763,19.0056,55900.0
2013-07-30 15:05:00,25.93,25.97,25.93,25.97,10200.0,19.0056,19.0349,19.0056,19.0349,10200.0
2013-07-30 15:10:00,25.97,25.99,25.96,25.96,46500.0,19.0349,19.0496,19.0276,19.0276,46500.0
2013-07-30 15:15:00,25.97,25.97,25.93,25.93,15700.0,19.0349,19.0349,19.0056,19.0056,15700.0
2013-07-30 15:20:00,25.94,25.95,25.93,25.95,8200.0,19.0129,19.0203,19.0056,19.0203,8200.0
2013-07-30 15:25:00,25.95,25.96,25.94,25.96,20000.0,19.0203,19.0276,19.0129,19.0276,20000.0
2013-07-30 15:30:00,25.96,25.96,25.94,25.95,13900.0,19.0276,19.0276,19.0129,19.0203,13900.0
2013-07-30 15:35:00,25.94,25.95,25.93,25.93,14500.0,19.0129,19.0203,19.0056,19.0056,14500.0
2013-07-30 15:40:00,25.94,25.95,25.93,25.94,21300.0,19.0129,19.0203,19.0056,19.0129,21300.0
2013-07-30 15:45:00,25.93,25.94,25.92,25.92,39500.0,19.0056,19.0129,18.9983,18.9983,39500.0
2013-07-30 15:50:00,25.92,25.96,25.92,25.96,114500.0,18.9983,19.0276,18.9983,19.0276,114500.0
2013-07-30 15:55:00,25.95,25.96,25.92,25.93,260400.0,19.0203,19.0276,18.9983,19.0056,260400.0
2013-07-31 09:30:00,26.0,26.07,26.0,26.06,27100.0,19.0569,19.1082,19.0569,19.1009,27100.0
2013-07-31 09:35:00,26.09,26.1,26.03,26.05,25400.0,19.1229,19.1302,19.0789,19.0936,25400.0
2013-07-31 09:40:00,26.06,26.09,26.03,26.07,40800.0,19.1009,19.1229,19.0789,19.1082,40800.0
2013-07-31 09:45:00,26.06,26.09,26.03,26.05,48800.0,19.1009,19.1229,19.0789,19.0936,48800.0
2013-07-31 09:50:00,26.05,26.08,26.02,26.05,28500.0,19.0936,19.1155,19.0716,19.0936,28500.0
2013-07-31 09:55:00,26.05,26.07,26.04,26.07,26800.0,19.0936,19.1082,19.0862,19.1082,26800.0
2013-07-31 10:00:00,26.07,26.1,26.06,26.1,79000.0,19.1082,19.1302,19.1009,19.1302,79000.0
2013-07-31 10:05:00,26.1,26.1,26.03,26.03,42700.0,19.1302,19.1302,19.0789,19.0789,42700.0
2013-07-31 10:10:00,26.03,26.04,26.0,26.01,27400.0,19.0789,19.0862,19.0569,19.0642,27400.0
2013-07-31 10:15:00,26.01,26.01,25.99,25.99,14500.0,19.0642,19.0642,19.0496,19.0496,14500.0
2013-07-31 10:20:00,26.0,26.0,25.98,26.0,14000.0,19.0569,19.0569,19.0422,19.0569,14000.0
2013-07-31 10:25:00,26.0,26.06,26.0,26.05,32400.0,19.0569,19.1009,19.0569,19.0936,32400.0
2013-07-31 10:30:00,26.06,26.06,26.04,26.06,24400.0,19.1009,19.1009,19.0862,19.1009,24400.0
2013-07-31 10:35:00,26.06,26.13,26.05,26.13,60000.0,19.1009,19.1522,19.0936,19.1522,60000.0
2013-07-31 10:40:00,26.13,26.16,26.1,26.1,81900.0,19.1522,19.1742,19.1302,19.1302,81900.0
2013-07-31 10:45:00,26.11,26.13,26.09,26.11,39200.0,19.1375,19.1522,19.1229,19.1375,39200.0
2013-07-31 10:50:00,26.11,26.12,26.07,26.08,33500.0,19.1375,19.1449,19.1082,19.1155,33500.0
2013-07-31 10:55:00,26.09,26.1,26.08,26.08,14300.0,19.1229,19.1302,19.1155,19.1155,14300.0
2013-07-31 11:00:00,26.09,26.1,26.07,26.1,13400.0,19.1229,19.1302,19.1082,19.1302,13400.0
2013-07-31 11:05:00,26.1,26.11,26.08,26.1,16500.0,19.1302,19.1375,19.1155,19.1302,16500.0
2013-07-31 11:10:00,26.1,26.1,26.07,26.08,13700.0,19.1302,19.1302,19.1082,19.1155,13700.0
2013-07-31 11:15:00,26.08,26.09,26.07,26.09,5900.0,19.1155,19.1229,19.1082,19.1229,5900.0
2013-07-31 11:20:00,26.09,26.09,26.06,26.06,12200.0,19.1229,19.1229,19.1009,19.1009,12200.0
2013-07-31 11:25:00,26.07,26.07,26.04,26.04,12700.0,19.1082,19.1082,19.0862,19.0862,12700.0
2013-07-31 11:30:00,26.04,26.06,26.03,26.06,10800.0,19.0862,19.1009,19.0789,19.1009,10800.0
2013-07-31 11:35:00,26.06,26.07,26.04,26.05,15000.0,19.1009,19.1082,19.0862,19.0936,15000.0
2013-07-31 11:40:00,26.04,26.06,26.04,26.06,10900.0,19.0862,19.1009,19.0862,19.1009,10900.0
2013-07-31 11:45:00,26.06,26.07,26.04,26.05,25900.0,19.1009,19.1082,19.0862,19.0936,25900.0
2013-07-31 11:50:00,26.04,26.06,26.04,26.06,15300.0,19.0862,19.1009,19.0862,19.1009,15300.0
2013-07-31 11:55:00,26.06,26.09,26.05,26.09,10100.0,19.1009,19.1229,19.0936,19.1229,10100.0
2013-07-31 12:00:00,26.09,26.09,26.05,26.07,28300.0,19.1229,19.1229,19.0936,19.1082,28300.0
2013-07-31 12:05:00,26.07,26.08,26.05,26.06,6800.0,19.1082,19.1155,19.0936,19.1009,6800.0
2013-07-31 12:10:00,26.06,26.08,26.05,26.08,10200.0,19.1009,19.1155,19.0936,19.1155,10200.0
2013-07-31 12:15:00,26.08,26.1,26.08,26.1,7700.0,19.1155,19.1302,19.1155,19.1302,7700.0
2013-07-31 12:20:00,26.1,26.11,26.08,26.09,15300.0,19.1302,19.1375,19.1155,19.1229,15300.0
2013-07-31 12:25:00,26.09,26.09,26.06,26.06,10700.0,19.1229,19.1229,19.1009,19.1009,10700.0
2013-07-31 12:30:00,26.07,26.07,26.05,26.05,14700.0,19.1082,19.1082,19.0936,19.0936,14700.0
2013-07-31 12:35:00,26.05,26.05,26.04,26.04,6000.0,19.0936,19.0936,19.0862,19.0862,6000.0
2013-07-31 12:40:00,26.04,26.05,26.01,26.01,16100.0,19.0862,19.0936,19.0642,19.0642,16100.0
2013-07-31 12:45:00,26.01,26.02,26.0,26.0,8100.0,19.0642,19.0716,19.0569,19.0569,8100.0
2013-07-31 12:50:00,26.0,26.01,26.0,26.01,12200.0,19.0569,19.0642,19.0569,19.0642,12200.0
2013-07-31 12:55:00,26.0,26.01,26.0,26.01,16300.0,19.0569,19.0642,19.0569,19.0642,16300.0
2013-07-31 13:00:00,26.0,26.01,26.0,26.0,10700.0,19.0569,19.0642,19.0569,19.0569,10700.0
2013-07-31 13:05:00,26.0,26.01,25.97,25.99,19000.0,19.0569,19.0642,19.0349,19.0496,19000.0
2013-07-31 13:10:00,25.99,25.99,25.98,25.98,3800.0,19.0496,19.0496,19.0422,19.0422,3800.0
2013-07-31 13:15:00,25.98,25.98,25.96,25.96,12900.0,19.0422,19.0422,19.0276,19.0276,12900.0
2013-07-31 13:20:00,25.97,25.98,25.96,25.98,16400.0,19.0349,19.0422,19.0276,19.0422,16400.0
2013-07-31 13:25:00,25.98,25.98,25.97,25.98,19100.0,19.0422,19.0422,19.0349,19.0422,19100.0
2013-07-31 13:30:00,25.99,26.0,25.98,26.0,7800.0,19.0496,19.0569,19.0422,19.0569,7800.0
2013-07-31 13:35:00,26.0,26.0,25.98,25.99,7300.0,19.0569,19.0569,19.0422,19.0496,7300.0
2013-07-31 13:40:00,25.98,26.03,25.98,26.03,26000.0,19.0422,19.0789,19.0422,19.0789,26000.0
2013-07-31 13:45:00,26.03,26.03,26.01,26.02,8900.0,19.0789,19.0789,19.0642,19.0716,8900.0
2013-07-31 13:50:00,26.02,26.03,26.02,26.03,12700.0,19.0716,19.0789,19.0716,19.0789,12700.0
2013-07-31 13:55:00,26.03,26.03,26.0,26.03,59900.0,19.0789,19.0789,19.0569,19.0789,59900.0
2013-07-31 14:00:00,26.03,26.11,26.03,26.11,55700.0,19.0789,19.1375,19.0789,19.1375,55700.0
2013-07-31 14:05:00,26.12,26.12,26.06,26.08,11700.0,19.1449,19.1449,19.1009,19.1155,11700.0
2013-07-31 14:10:00,26.09,26.09,26.05,26.05,11600.0,19.1229,19.1229,19.0936,19.0936,11600.0
2013-07-31 14:15:00,26.05,26.06,26.0,26.06,105700.0,19.0936,19.1009,19.0569,19.1009,105700.0
2013-07-31 14:20:00,26.06,26.07,26.04,26.06,22800.0,19.1009,19.1082,19.0862,19.1009,22800.0
2013-07-31 14:25:00,26.07,26.09,26.05,26.07,22400.0,19.1082,19.1229,19.0936,19.1082,22400.0
2013-07-31 14:30:00,26.08,26.12,26.07,26.12,29500.0,19.1155,19.1449,19.1082,19.1449,29500.0
2013-07-31 14:35:00,26.12,26.13,26.1,26.11,35300.0,19.1449,19.1522,19.1302,19.1375,35300.0
2013-07-31 14:40:00,26.11,26.14,26.1,26.11,28500.0,19.1375,19.1595,19.1302,19.1375,28500.0
2013-07-31 14:45:00,26.11,26.12,26.1,26.11,20200.0,19.1375,19.1449,19.1302,19.1375,20200.0
2013-07-31 14:50:00,26.11,26.12,26.09,26.11,42600.0,19.1375,19.1449,19.1229,19.1375,42600.0
2013-07-31 14:55:00,26.11,26.12,26.1,26.11,19200.0,19.1375,19.1449,19.1302,19.1375,19200.0
2013-07-31 15:00:00,26.11,26.12,26.08,26.09,12500.0,19.1375,19.1449,19.1155,19.1229,12500.0
2013-07-31 15:05:00,26.09,26.1,26.07,26.07,17900.0,19.1229,19.1302,19.1082,19.1082,17900.0
2013-07-31 15:10:00,26.08,26.09,26.05,26.07,17900.0,19.1155,19.1229,19.0936,19.1082,17900.0
2013-07-31 15:15:00,26.07,26.1,26.04,26.05,132000.0,19.1082,19.1302,19.0862,19.0936,132000.0
2013-07-31 15:20:00,26.05,26.07,26.04,26.05,72800.0,19.0936,19.1082,19.0862,19.0936,72800.0
2013-07-31 15:25:00,26.06,26.07,26.05,26.06,52400.0,19.1009,19.1082,19.0936,19.1009,52400.0
2013-07-31 15:30:00,26.07,26.07,26.05,26.07,74900.0,19.1082,19.1082,19.0936,19.1082,74900.0
2013-07-31 15:35:00,26.07,26.11,26.07,26.08,112000.0,19.1082,19.1375,19.1082,19.1155,112000.0
2013-07-31 15:40:00,26.08,26.09,26.08,26.09,109500.0,19.1155,19.1229,19.1155,19.1229,109500.0
2013-07-31 15:45:00,26.08,26.09,26.02,26.02,259700.0,19.1155,19.1229,19.0716,19.0716,259700.0
2013-07-31 15:50:00,26.02,26.06,26.0,26.01,115600.0,19.0716,19.1009,19.0569,19.0642,115600.0
2013-07-31 15:55:00,26.02,26.05,26.0,26.01,361400.0,19.0716,19.0936,19.0569,19.0642,361400.0
2013-08-01 09:30:00,26.05,26.27,26.05,26.27,39300.0,19.0936,19.2548,19.0936,19.2548,39300.0
2013-08-01 09:35:00,26.26,26.37,26.26,26.33,59800.0,19.2475,19.3281,19.2475,19.2988,59800.0
2013-08-01 09:40:00,26.33,26.37,26.31,26.31,40200.0,19.2988,19.3281,19.2841,19.2841,40200.0
2013-08-01 09:45:00,26.32,26.38,26.32,26.36,25400.0,19.2915,19.3354,19.2915,19.3208,25400.0
2013-08-01 09:50:00,26.35,26.37,26.34,26.37,11700.0,19.3134,19.3281,19.3061,19.3281,11700.0
2013-08-01 09:55:00,26.37,26.38,26.35,26.38,28200.0,19.3281,19.3354,19.3134,19.3354,28200.0
2013-08-01 10:00:00,26.36,26.46,26.36,26.4,34700.0,19.3208,19.3941,19.3208,19.3501,34700.0
2013-08-01 10:05:00,26.41,26.47,26.38,26.47,34600.0,19.3574,19.4014,19.3354,19.4014,34600.0
2013-08-01 10:10:00,26.47,26.47,26.39,26.42,54100.0,19.4014,19.4014,19.3428,19.3647,54100.0
2013-08-01 10:15:00,26.42,26.42,26.37,26.37,36600.0,19.3647,19.3647,19.3281,19.3281,36600.0
2013-08-01 10:20:00,26.37,26.42,26.37,26.4,37900.0,19.3281,19.3647,19.3281,19.3501,37900.0
2013-08-01 10:25:00,26.4,26.41,26.39,26.41,48800.0,19.3501,19.3574,19.3428,19.3574,48800.0
2013-08-01 10:30:00,26.4,26.42,26.39,26.39,31100.0,19.3501,19.3647,19.3428,19.3428,31100.0
2013-08-01 10:35:00,26.39,26.4,26.33,26.34,57700.0,19.3428,19.3501,19.2988,19.3061,57700.0
2013-08-01 10:40:00,26.34,26.37,26.34,26.36,17100.0,19.3061,19.3281,19.3061,19.3208,17100.0
2013-08-01 10:45:00,26.36,26.36,26.31,26.31,8500.0,19.3208,19.3208,19.2841,19.2841,8500.0
2013-08-01 10:50:00,26.31,26.31,26.28,26.28,2600.0,19.2841,19.2841,19.2621,19.2621,2600.0
2013-08-01 10:55:00,26.28,26.28,26.23,26.23,40600.0,19.2621,19.2621,19.2255,19.2255,40600.0
2013-08-01 11:00:00,26.23,26.25,26.23,26.25,10600.0,19.2255,19.2401,19.2255,19.2401,10600.0
2013-08-01 11:05:00,26.26,26.32,26.26,26.3,27300.0,19.2475,19.2915,19.2475,19.2768,27300.0
2013-08-01 11:10:00,26.31,26.31,26.29,26.3,15000.0,19.2841,19.2841,19.2695,19.2768,15000.0
2013-08-01 11:15:00,26.29,26.34,26.29,26.34,12100.0,19.2695,19.3061,19.2695,19.3061,12100.0
2013-08-01 11:20:00,26.34,26.35,26.33,26.34,8700.0,19.3061,19.3134,19.2988,19.3061,8700.0
2013-08-01 11:25:00,26.34,26.35,26.34,26.35,2800.0,19.3061,19.3134,19.3061,19.3134,2800.0
2013-08-01 11:30:00,26.35,26.39,26.35,26.37,13700.0,19.3134,19.3428,19.3134,19.3281,13700.0
2013-08-01 11:35:00,26.38,26.39,26.37,26.39,4600.0,19.3354,19.3428,19.3281,19.3428,4600.0
2013-08-01 11:40:00,26.39,26.4,26.38,26.38,15700.0,19.3428,19.3501,19.3354,19.3354,15700.0
2013-08-01 11:45:00,26.38,26.39,26.35,26.35,43100.0,19.3354,19.3428,19.3134,19.3134,43100.0
2013-08-01 11:50:00,26.35,26.36,26.34,26.34,12300.0,19.3134,19.3208,19.3061,19.3061,12300.0
2013-08-01 11:55:00,26.34,26.38,26.34,26.37,14000.0,19.3061,19.3354,19.3061,19.3281,14000.0
2013-08-01 12:00:00,26.37,26.38,26.36,26.36,11900.0,19.3281,19.3354,19.3208,19.3208,11900.0
2013-08-01 12:05:00,26.35,26.36,26.33,26.33,13000.0,19.3134,19.3208,19.2988,19.2988,13000.0
2013-08-01 12:10:00,26.32,26.35,26.32,26.35,11500.0,19.2915,19.3134,19.2915,19.3134,11500.0
2013-08-01 12:15:00,26.35,26.36,26.34,26.36,33700.0,19.3134,19.3208,19.3061,19.3208,33700.0
2013-08-01 12:20:00,26.35,26.37,26.34,26.36,14000.0,19.3134,19.3281,19.3061,19.3208,14000.0
2013-08-01 12:25:00,26.35,26.36,26.35,26.36,7100.0,19.3134,19.3208,19.3134,19.3208,7100.0
2013-08-01 12:30:00,26.36,26.36,26.34,26.35,22500.0,19.3208,19.3208,19.3061,19.3134,22500.0
2013-08-01 12:35:00,26.34,26.35,26.33,26.34,9000.0,19.3061,19.3134,19.2988,19.3061,9000.0
2013-08-01 12:40:00,26.34,26.36,26.34,26.36,5000.0,19.3061,19.3208,19.3061,19.3208,5000.0
2013-08-01 12:45:00,26.35,26.36,26.35,26.35,13100.0,19.3134,19.3208,19.3134,19.3134,13100.0
2013-08-01 12:50:00,26.36,26.38,26.36,26.36,12100.0,19.3208,19.3354,19.3208,19.3208,12100.0
2013-08-01 12:55:00,26.36,26.37,26.35,26.36,42600.0,19.3208,19.3281,19.3134,19.3208,42600.0
2013-08-01 13:00:00,26.37,26.37,26.36,26.36,13000.0,19.3281,19.3281,19.3208,19.3208,13000.0
2013-08-01 13:05:00,26.36,26.38,26.36,26.38,47700.0,19.3208,19.3354,19.3208,19.3354,47700.0
2013-08-01 13:10:00,26.38,26.38,26.36,26.37,40600.0,19.3354,19.3354,19.3208,19.3281,40600.0
2013-08-01 13:15:00,26.37,26.38,26.36,26.36,19600.0,19.3281,19.3354,19.3208,19.3208,19600.0
2013-08-01 13:20:00,26.37,26.38,26.35,26.37,44300.0,19.3281,19.3354,19.3134,19.3281,44300.0
2013-08-01 13:25:00,26.37,26.37,26.36,26.37,8100.0,19.3281,19.3281,19.3208,19.3281,8100.0
2013-08-01 13:30:00,26.36,26.37,26.32,26.32,66600.0,19.3208,19.3281,19.2915,19.2915,66600.0
2013-08-01 13:35:00,26.32,26.33,26.31,26.31,23000.0,19.2915,19.2988,19.2841,19.2841,23000.0
2013-08-01 13:40:00,26.31,26.33,26.31,26.33,15700.0,19.2841,19.2988,19.2841,19.2988,15700.0
2013-08-01 13:45:00,26.33,26.33,26.3,26.3,15100.0,19.2988,19.2988,19.2768,19.2768,15100.0
2013-08-01 13:50:00,26.3,26.31,26.29,26.31,56200.0,19.2768,19.2841,19.2695,19.2841,56200.0
2013-08-01 13:55:00,26.3,26.34,26.3,26.34,8200.0,19.2768,19.3061,19.2768,19.3061,8200.0
2013-08-01 14:00:00,26.34,26.37,26.34,26.37,10100.0,19.3061,19.3281,19.3061,19.3281,10100.0
2013-08-01 14:05:00,26.37,26.39,26.36,26.39,6500.0,19.3281,19.3428,19.3208,19.3428,6500.0
2013-08-01 14:10:00,26.39,26.43,26.39,26.43,8800.0,19.3428,19.3721,19.3428,19.3721,8800.0
2013-08-01 14:15:00,26.43,26.43,26.42,26.42,15900.0,19.3721,19.3721,19.3647,19.3647,15900.0
2013-08-01 14:20:00,26.42,26.44,26.42,26.44,10700.0,19.3647,19.3794,19.3647,19.3794,10700.0
2013-08-01 14:25:00,26.44,26.44,26.4,26.4,38300.0,19.3794,19.3794,19.3501,19.3501,38300.0
2013-08-01 14:30:00,26.41,26.42,26.39,26.39,34300.0,19.3574,19.3647,19.3428,19.3428,34300.0
2013-08-01 14:35:00,26.39,26.41,26.38,26.41,24600.0,19.3428,19.3574,19.3354,19.3574,24600.0
2013-08-01 14:40:00,26.41,26.42,26.39,26.39,35000.0,19.3574,19.3647,19.3428,19.3428,35000.0
2013-08-01 14:45:00,26.38,26.41,26.38,26.39,38800.0,19.3354,19.3574,19.3354,19.3428,38800.0
2013-08-01 14:50:00,26.39,26.41,26.39,26.41,24500.0,19.3428,19.3574,19.3428,19.3574,24500.0
2013-08-01 14:55:00,26.42,26.42,26.39,26.4,32400.0,19.3647,19.3647,19.3428,19.3501,32400.0
2013-08-01 15:00:00,26.4,26.41,26.39,26.41,23600.0,19.3501,19.3574,19.3428,19.3574,23600.0
2013-08-01 15:05:00,26.41,26.42,26.4,26.4,40200.0,19.3574,19.3647,19.3501,19.3501,40200.0
2013-08-01 15:10:00,26.41,26.41,26.39,26.39,6600.0,19.3574,19.3574,19.3428,19.3428,6600.0
2013-08-01 15:15:00,26.4,26.4,26.36,26.36,18100.0,19.3501,19.3501,19.3208,19.3208,18100.0
2013-08-01 15:20:00,26.36,26.38,26.36,26.37,19200.0,19.3208,19.3354,19.3208,19.3281,19200.0
2013-08-01 15:25:00,26.37,26.4,26.36,26.39,31800.0,19.3281,19.3501,19.3208,19.3428,31800.0
2013-08-01 15:30:00,26.39,26.41,26.38,26.4,34500.0,19.3428,19.3574,19.3354,19.3501,34500.0
2013-08-01 15:35:00,26.41,26.44,26.4,26.44,23300.0,19.3574,19.3794,19.3501,19.3794,23300.0
2013-08-01 15:40:00,26.44,26.44,26.42,26.43,26400.0,19.3794,19.3794,19.3647,19.3721,26400.0
2013-08-01 15:45:00,26.43,26.43,26.42,26.43,46500.0,19.3721,19.3721,19.3647,19.3721,46500.0
2013-08-01 15:50:00,26.43,26.43,26.42,26.43,40900.0,19.3721,19.3721,19.3647,19.3721,40900.0
2013-08-01 15:55:00,26.43,26.44,26.42,26.44,179700.0,19.3721,19.3794,19.3647,19.3794,179700.0
2013-08-02 09:30:00,26.32,26.37,26.32,26.33,16400.0,19.2915,19.3281,19.2915,19.2988,16400.0
2013-08-02 09:35:00,26.33,26.34,26.28,26.28,24800.0,19.2988,19.3061,19.2621,19.2621,24800.0
2013-08-02 09:40:00,26.28,26.28,26.25,26.28,14400.0,19.2621,19.2621,19.2401,19.2621,14400.0
2013-08-02 09:45:00,26.28,26.32,26.28,26.31,8200.0,19.2621,19.2915,19.2621,19.2841,8200.0
2013-08-02 09:50:00,26.3,26.32,26.29,26.32,9200.0,19.2768,19.2915,19.2695,19.2915,9200.0
2013-08-02 09:55:00,26.32,26.38,26.32,26.32,29300.0,19.2915,19.3354,19.2915,19.2915,29300.0
2013-08-02 10:00:00,26.32,26.33,26.26,26.27,20500.0,19.2915,19.2988,19.2475,19.2548,20500.0
2013-08-02 10:05:00,26.26,26.27,26.23,26.23,16200.0,19.2475,19.2548,19.2255,19.2255,16200.0
2013-08-02 10:10:00,26.23,26.27,26.22,26.27,82500.0,19.2255,19.2548,19.2182,19.2548,82500.0
2013-08-02 10:15:00,26.27,26.27,26.25,26.27,30800.0,19.2548,19.2548,19.2401,19.2548,30800.0
2013-08-02 10:20:00,26.26,26.3,26.26,26.28,21800.0,19.2475,19.2768,19.2475,19.2621,21800.0
2013-08-02 10:25:00,26.28,26.28,26.26,26.28,12100.0,19.2621,19.2621,19.2475,19.2621,12100.0
2013-08-02 10:30:00,26.28,26.29,26.25,26.29,16400.0,19.2621,19.2695,19.2401,19.2695,16400.0
2013-08-02 10:35:00,26.29,26.29,26.27,26.28,7200.0,19.2695,19.2695,19.2548,19.2621,7200.0
2013-08-02 10:40:00,26.28,26.3,26.27,26.27,34800.0,19.2621,19.2768,19.2548,19.2548,34800.0
2013-08-02 10:45:00,26.27,26.28,26.24,26.25,14800.0,19.2548,19.2621,19.2328,19.2401,14800.0
2013-08-02 10:50:00,26.25,26.26,26.24,26.24,6800.0,19.2401,19.2475,19.2328,19.2328,6800.0
2013-08-02 10:55:00,26.24,26.25,26.21,26.21,24900.0,19.2328,19.2401,19.2108,19.2108,24900.0
2013-08-02 11:00:00,26.22,26.24,26.21,26.22,8000.0,19.2182,19.2328,19.2108,19.2182,8000.0
2013-08-02 11:05:00,26.21,26.23,26.21,26.23,19200.0,19.2108,19.2255,19.2108,19.2255,19200.0
2013-08-02 11:10:00,26.22,26.24,26.2,26.21,47400.0,19.2182,19.2328,19.2035,19.2108,47400.0
2013-08-02 11:15:00,26.21,26.23,26.21,26.23,69300.0,19.2108,19.2255,19.2108,19.2255,69300.0
2013-08-02 11:20:00,26.23,26.23,26.22,26.23,13500.0,19.2255,19.2255,19.2182,19.2255,13500.0
2013-08-02 11:25:00,26.23,26.24,26.21,26.21,91500.0,19.2255,19.2328,19.2108,19.2108,91500.0
2013-08-02 11:30:00,26.22,26.23,26.21,26.22,8200.0,19.2182,19.2255,19.2108,19.2182,8200.0
2013-08-02 11:35:00,26.23,26.23,26.2,26.2,39600.0,19.2255,19.2255,19.2035,19.2035,39600.0
2013-08-02 11:40:00,26.19,26.2,26.18,26.19,9500.0,19.1962,19.2035,19.1888,19.1962,9500.0
2013-08-02 11:45:00,26.18,26.21,26.18,26.21,16200.0,19.1888,19.2108,19.1888,19.2108,16200.0
2013-08-02 11:50:00,26.21,26.21,26.2,26.21,13100.0,19.2108,19.2108,19.2035,19.2108,13100.0
2013-08-02 11:55:00,26.2,26.21,26.19,26.19,11900.0,19.2035,19.2108,19.1962,19.1962,11900.0
2013-08-02 12:00:00,26.18,26.2,26.18,26.19,8600.0,19.1888,19.2035,19.1888,19.1962,8600.0
2013-08-02 12:05:00,26.18,26.18,26.17,26.17,12900.0,19.1888,19.1888,19.1815,19.1815,12900.0
2013-08-02 12:10:00,26.17,26.18,26.16,26.17,12300.0,19.1815,19.1888,19.1742,19.1815,12300.0
2013-08-02 12:15:00,26.16,26.17,26.15,26.15,8200.0,19.1742,19.1815,19.1669,19.1669,8200.0
2013-08-02 12:20:00,26.15,26.17,26.15,26.17,8900.0,19.1669,19.1815,19.1669,19.1815,8900.0
2013-08-02 12:25:00,26.16,26.17,26.16,26.16,12200.0,19.1742,19.1815,19.1742,19.1742,12200.0
2013-08-02 12:30:00,26.16,26.18,26.16,26.17,27800.0,19.1742,19.1888,19.1742,19.1815,27800.0
2013-08-02 12:35:00,26.18,26.18,26.16,26.18,44200.0,19.1888,19.1888,19.1742,19.1888,44200.0
2013-08-02 12:40:00,26.18,26.21,26.18,26.21,8800.0,19.1888,19.2108,19.1888,19.2108,8800.0
2013-08-02 12:45:00,26.21,26.21,26.2,26.21,48900.0,19.2108,19.2108,19.2035,19.2108,48900.0
2013-08-02 12:50:00,26.21,26.21,26.19,26.19,11600.0,19.2108,19.2108,19.1962,19.1962,11600.0
2013-08-02 12:55:00,26.19,26.21,26.18,26.21,15200.0,19.1962,19.2108,19.1888,19.2108,15200.0
2013-08-02 13:00:00,26.2,26.21,26.2,26.2,1200.0,19.2035,19.2108,19.2035,19.2035,1200.0
2013-08-02 13:05:00,26.21,26.21,26.19,26.19,40400.0,19.2108,19.2108,19.1962,19.1962,40400.0
2013-08-02 13:10:00,26.19,26.21,26.19,26.2,13100.0,19.1962,19.2108,19.1962,19.2035,13100.0
2013-08-02 13:15:00,26.2,26.21,26.2,26.2,12100.0,19.2035,19.2108,19.2035,19.2035,12100.0
2013-08-02 13:20:00,26.2,26.21,26.19,26.2,67900.0,19.2035,19.2108,19.1962,19.2035,67900.0
2013-08-02 13:25:00,26.2,26.2,26.19,26.19,30100.0,19.2035,19.2035,19.1962,19.1962,30100.0
2013-08-02 13:30:00,26.19,26.21,26.19,26.19,43500.0,19.1962,19.2108,19.1962,19.1962,43500.0
2013-08-02 13:35:00,26.19,26.2,26.19,26.19,33500.0,19.1962,19.2035,19.1962,19.1962,33500.0
2013-08-02 13:40:00,26.19,26.2,26.19,26.2,15900.0,19.1962,19.2035,19.1962,19.2035,15900.0
2013-08-02 13:45:00,26.2,26.2,26.19,26.2,12800.0,19.2035,19.2035,19.1962,19.2035,12800.0
2013-08-02 13:50:00,26.2,26.21,26.2,26.21,13000.0,19.2035,19.2108,19.2035,19.2108,13000.0
2013-08-02 13:55:00,26.21,26.21,26.2,26.2,19600.0,19.2108,19.2108,19.2035,19.2035,19600.0
2013-08-02 14:00:00,26.2,26.21,26.2,26.2,33800.0,19.2035,19.2108,19.2035,19.2035,33800.0
2013-08-02 14:05:00,26.2,26.22,26.2,26.21,20000.0,19.2035,19.2182,19.2035,19.2108,20000.0
2013-08-02 14:10:00,26.22,26.22,26.21,26.22,12100.0,19.2182,19.2182,19.2108,19.2182,12100.0
2013-08-02 14:15:00,26.23,26.23,26.21,26.22,32500.0,19.2255,19.2255,19.2108,19.2182,32500.0
2013-08-02 14:20:00,26.22,26.23,26.22,26.22,23400.0,19.2182,19.2255,19.2182,19.2182,23400.0
2013-08-02 14:25:00,26.22,26.23,26.19,26.2,193600.0,19.2182,19.2255,19.1962,19.2035,193600.0
2013-08-02 14:30:00,26.21,26.21,26.19,26.2,16900.0,19.2108,19.2108,19.1962,19.2035,16900.0
2013-08-02 14:35:00,26.19,26.23,26.19,26.2,73500.0,19.1962,19.2255,19.1962,19.2035,73500.0
2013-08-02 14:40:00,26.2,26.23,26.2,26.23,29800.0,19.2035,19.2255,19.2035,19.2255,29800.0
2013-08-02 14:45:00,26.22,26.23,26.21,26.21,21800.0,19.2182,19.2255,19.2108,19.2108,21800.0
2013-08-02 14:50:00,26.21,26.22,26.2,26.21,8800.0,19.2108,19.2182,19.2035,19.2108,8800.0
2013-08-02 14:55:00,26.2,26.22,26.2,26.21,125200.0,19.2035,19.2182,19.2035,19.2108,125200.0
2013-08-02 15:00:00,26.21,26.22,26.2,26.2,106100.0,19.2108,19.2182,19.2035,19.2035,106100.0
2013-08-02 15:05:00,26.2,26.21,26.19,26.2,24000.0,19.2035,19.2108,19.1962,19.2035,24000.0
2013-08-02 15:10:00,26.2,26.2,26.19,26.2,4200.0,19.2035,19.2035,19.1962,19.2035,4200.0
2013-08-02 15:15:00,26.2,26.21,26.19,26.19,12200.0,19.2035,19.2108,19.1962,19.1962,12200.0
2013-08-02 15:20:00,26.2,26.2,26.18,26.19,59000.0,19.2035,19.2035,19.1888,19.1962,59000.0
2013-08-02 15:25:00,26.2,26.22,26.2,26.22,15600.0,19.2035,19.2182,19.2035,19.2182,15600.0
2013-08-02 15:30:00,26.21,26.21,26.18,26.2,40800.0,19.2108,19.2108,19.1888,19.2035,40800.0
2013-08-02 15:35:00,26.2,26.21,26.18,26.2,42800.0,19.2035,19.2108,19.1888,19.2035,42800.0
2013-08-02 15:40:00,26.2,26.22,26.2,26.21,68800.0,19.2035,19.2182,19.2035,19.2108,68800.0
2013-08-02 15:45:00,26.22,26.25,26.22,26.24,54300.0,19.2182,19.2401,19.2182,19.2328,54300.0
2013-08-02 15:50:00,26.24,26.24,26.21,26.23,60900.0,19.2328,19.2328,19.2108,19.2255,60900.0
2013-08-02 15:55:00,26.23,26.24,26.18,26.18,265600.0,19.2255,19.2328,19.1888,19.1888,265600.0
2013-08-05 09:30:00,26.09,26.12,26.06,26.07,34000.0,19.1229,19.1449,19.1009,19.1082,34000.0
2013-08-05 09:35:00,26.07,26.07,26.01,26.05,21100.0,19.1082,19.1082,19.0642,19.0936,21100.0
2013-08-05 09:40:00,26.05,26.09,26.05,26.08,15500.0,19.0936,19.1229,19.0936,19.1155,15500.0
2013-08-05 09:45:00,26.07,26.1,26.07,26.1,55900.0,19.1082,19.1302,19.1082,19.1302,55900.0
2013-08-05 09:50:00,26.1,26.12,26.09,26.1,42300.0,19.1302,19.1449,19.1229,19.1302,42300.0
2013-08-05 09:55:00,26.1,26.15,26.1,26.14,33600.0,19.1302,19.1669,19.1302,19.1595,33600.0
2013-08-05 10:00:00,26.13,26.14,26.12,26.12,57900.0,19.1522,19.1595,19.1449,19.1449,57900.0
2013-08-05 10:05:00,26.13,26.15,26.12,26.14,39100.0,19.1522,19.1669,19.1449,19.1595,39100.0
2013-08-05 10:10:00,26.14,26.14,26.11,26.12,23300.0,19.1595,19.1595,19.1375,19.1449,23300.0
2013-08-05 10:15:00,26.12,26.15,26.1,26.1,62100.0,19.1449,19.1669,19.1302,19.1302,62100.0
2013-08-05 10:20:00,26.11,26.11,26.08,26.09,58600.0,19.1375,19.1375,19.1155,19.1229,58600.0
2013-08-05 10:25:00,26.1,26.13,26.1,26.13,8400.0,19.1302,19.1522,19.1302,19.1522,8400.0
2013-08-05 10:30:00,26.13,26.15,26.12,26.15,22800.0,19.1522,19.1669,19.1449,19.1669,22800.0
2013-08-05 10:35:00,26.16,26.17,26.15,26.16,16200.0,19.1742,19.1815,19.1669,19.1742,16200.0
2013-08-05 10:40:00,26.16,26.17,26.15,26.17,13000.0,19.1742,19.1815,19.1669,19.1815,13000.0
2013-08-05 10:45:00,26.16,26.17,26.14,26.16,488500.0,19.1742,19.1815,19.1595,19.1742,488500.0
2013-08-05 10:50:00,26.16,26.19,26.14,26.17,288000.0,19.1742,19.1962,19.1595,19.1815,288000.0
2013-08-05 10:55:00,26.17,26.18,26.13,26.16,241000.0,19.1815,19.1888,19.1522,19.1742,241000.0
2013-08-05 11:00:00,26.16,26.17,26.14,26.15,430800.0,19.1742,19.1815,19.1595,19.1669,430800.0
2013-08-05 11:05:00,26.15,26.19,26.13,26.19,44500.0,19.1669,19.1962,19.1522,19.1962,44500.0
2013-08-05 11:10:00,26.19,26.2,26.17,26.18,72200.0,19.1962,19.2035,19.1815,19.1888,72200.0
2013-08-05 11:15:00,26.19,26.19,26.18,26.19,19700.0,19.1962,19.1962,19.1888,19.1962,19700.0
2013-08-05 11:20:00,26.2,26.2,26.18,26.2,52600.0,19.2035,19.2035,19.1888,19.2035,52600.0
2013-08-05 11:25:00,26.2,26.21,26.13,26.14,216700.0,19.2035,19.2108,19.1522,19.1595,216700.0
2013-08-05 11:30:00,26.13,26.18,26.11,26.17,183800.0,19.1522,19.1888,19.1375,19.1815,183800.0
2013-08-05 11:35:00,26.17,26.19,26.15,26.15,83900.0,19.1815,19.1962,19.1669,19.1669,83900.0
2013-08-05 11:40:00,26.15,26.18,26.15,26.15,95400.0,19.1669,19.1888,19.1669,19.1669,95400.0
2013-08-05 11:45:00,26.15,26.15,26.12,26.15,68500.0,19.1669,19.1669,19.1449,19.1669,68500.0
2013-08-05 11:50:00,26.15,26.16,26.14,26.16,49600.0,19.1669,19.1742,19.1595,19.1742,49600.0
2013-08-05 11:55:00,26.15,26.17,26.15,26.16,13500.0,19.1669,19.1815,19.1669,19.1742,13500.0
2013-08-05 12:00:00,26.17,26.17,26.12,26.13,73900.0,19.1815,19.1815,19.1449,19.1522,73900.0
2013-08-05 12:05:00,26.14,26.15,26.13,26.14,17300.0,19.1595,19.1669,19.1522,19.1595,17300.0
2013-08-05 12:10:00,26.14,26.16,26.1,26.14,177900.0,19.1595,19.1742,19.1302,19.1595,177900.0
2013-08-05 12:15:00,26.15,26.18,26.14,26.18,30400.0,19.1669,19.1888,19.1595,19.1888,30400.0
2013-08-05 12:20:00,26.19,26.19,26.17,26.18,65000.0,19.1962,19.1962,19.1815,19.1888,65000.0
2013-08-05 12:25:00,26.17,26.19,26.16,26.18,58400.0,19.1815,19.1962,19.1742,19.1888,58400.0
2013-08-05 12:30:00,26.18,26.19,26.16,26.16,78800.0,19.1888,19.1962,19.1742,19.1742,78800.0
2013-08-05 12:35:00,26.16,26.19,26.16,26.18,28500.0,19.1742,19.1962,19.1742,19.1888,28500.0
2013-08-05 12:40:00,26.18,26.19,26.18,26.18,16800.0,19.1888,19.1962,19.1888,19.1888,16800.0
2013-08-05 12:45:00,26.18,26.19,26.17,26.17,199300.0,19.1888,19.1962,19.1815,19.1815,199300.0
2013-08-05 12:50:00,26.17,26.17,26.05,26.06,181600.0,19.1815,19.1815,19.0936,19.1009,181600.0
2013-08-05 12:55:00,26.07,26.09,26.06,26.07,27000.0,19.1082,19.1229,19.1009,19.1082,27000.0
2013-08-05 13:00:00,26.06,26.07,26.04,26.04,8800.0,19.1009,19.1082,19.0862,19.0862,8800.0
2013-08-05 13:05:00,26.04,26.09,26.04,26.08,113600.0,19.0862,19.1229,19.0862,19.1155,113600.0
2013-08-05 13:10:00,26.08,26.12,26.08,26.12,102100.0,19.1155,19.1449,19.1155,19.1449,102100.0
2013-08-05 13:15:00,26.13,26.15,26.12,26.14,64200.0,19.1522,19.1669,19.1449,19.1595,64200.0
2013-08-05 13:20:00,26.13,26.13,26.11,26.12,24600.0,19.1522,19.1522,19.1375,19.1449,24600.0
2013-08-05 13:25:00,26.11,26.12,26.1,26.12,12000.0,19.1375,19.1449,19.1302,19.1449,12000.0
2013-08-05 13:30:00,26.11,26.12,26.11,26.11,5000.0,19.1375,19.1449,19.1375,19.1375,5000.0
2013-08-05 13:35:00,26.12,26.13,26.12,26.12,8300.0,19.1449,19.1522,19.1449,19.1449,8300.0
2013-08-05 13:40:00,26.13,26.13,26.12,26.12,7400.0,19.1522,19.1522,19.1449,19.1449,7400.0
2013-08-05 13:45:00,26.13,26.13,26.09,26.09,30000.0,19.1522,19.1522,19.1229,19.1229,30000.0
2013-08-05 13:50:00,26.09,26.1,26.06,26.08,92400.0,19.1229,19.1302,19.1009,19.1155,92400.0
2013-08-05 13:55:00,26.08,26.11,26.08,26.08,226400.0,19.1155,19.1375,19.1155,19.1155,226400.0
2013-08-05 14:00:00,26.08,26.08,26.0,26.03,109900.0,19.1155,19.1155,19.0569,19.0789,109900.0
2013-08-05 14:05:00,26.03,26.03,26.02,26.03,9200.0,19.0789,19.0789,19.0716,19.0789,9200.0
2013-08-05 14:10:00,26.03,26.07,26.03,26.05,14800.0,19.0789,19.1082,19.0789,19.0936,14800.0
2013-08-05 14:15:00,26.05,26.08,26.05,26.08,12700.0,19.0936,19.1155,19.0936,19.1155,12700.0
2013-08-05 14:20:00,26.08,26.08,26.02,26.02,65400.0,19.1155,19.1155,19.0716,19.0716,65400.0
2013-08-05 14:25:00,26.02,26.02,25.94,25.98,94800.0,19.0716,19.0716,19.0129,19.0422,94800.0
2013-08-05 14:30:00,25.99,26.04,25.98,26.02,49500.0,19.0496,19.0862,19.0422,19.0716,49500.0
2013-08-05 14:35:00,26.03,26.06,26.02,26.06,23800.0,19.0789,19.1009,19.0716,19.1009,23800.0
2013-08-05 14:40:00,26.06,26.06,26.05,26.05,9400.0,19.1009,19.1009,19.0936,19.0936,9400.0
2013-08-05 14:45:00,26.05,26.06,26.03,26.03,49300.0,19.0936,19.1009,19.0789,19.0789,49300.0
2013-08-05 14:50:00,26.03,26.06,26.02,26.05,100800.0,19.0789,19.1009,19.0716,19.0936,100800.0
2013-08-05 14:55:00,26.06,26.06,26.04,26.05,28800.0,19.1009,19.1009,19.0862,19.0936,28800.0
2013-08-05 15:00:00,26.06,26.06,26.03,26.05,23300.0,19.1009,19.1009,19.0789,19.0936,23300.0
2013-08-05 15:05:00,26.05,26.05,26.04,26.05,19700.0,19.0936,19.0936,19.0862,19.0936,19700.0
2013-08-05 15:10:00,26.05,26.05,26.04,26.04,21300.0,19.0936,19.0936,19.0862,19.0862,21300.0
2013-08-05 15:15:00,26.04,26.06,26.04,26.06,17500.0,19.0862,19.1009,19.0862,19.1009,17500.0
2013-08-05 15:20:00,26.06,26.07,26.05,26.06,47000.0,19.1009,19.1082,19.0936,19.1009,47000.0
2013-08-05 15:25:00,26.06,26.07,26.05,26.05,65900.0,19.1009,19.1082,19.0936,19.0936,65900.0
2013-08-05 15:30:00,26.05,26.06,26.03,26.03,51200.0,19.0936,19.1009,19.0789,19.0789,51200.0
2013-08-05 15:35:00,26.03,26.04,25.99,26.01,92400.0,19.0789,19.0862,19.0496,19.0642,92400.0
2013-08-05 15:40:00,26.01,26.02,25.99,26.02,117200.0,19.0642,19.0716,19.0496,19.0716,117200.0
2013-08-05 15:45:00,26.02,26.06,26.02,26.06,155900.0,19.0716,19.1009,19.0716,19.1009,155900.0
2013-08-05 15:50:00,26.06,26.06,26.01,26.02,139300.0,19.1009,19.1009,19.0642,19.0716,139300.0
2013-08-05 15:55:00,26.02,26.03,26.01,26.02,145100.0,19.0716,19.0789,19.0642,19.0716,145100.0
2013-08-06 09:30:00,25.97,25.98,25.93,25.96,22500.0,19.0349,19.0422,19.0056,19.0276,22500.0
2013-08-06 09:35:00,25.98,25.99,25.9,25.91,51700.0,19.0422,19.0496,18.9836,18.9909,51700.0
2013-08-06 09:40:00,25.91,25.95,25.91,25.92,139600.0,18.9909,19.0203,18.9909,18.9983,139600.0
2013-08-06 09:45:00,25.93,25.96,25.92,25.96,43900.0,19.0056,19.0276,18.9983,19.0276,43900.0
2013-08-06 09:50:00,25.96,25.98,25.94,25.98,70300.0,19.0276,19.0422,19.0129,19.0422,70300.0
2013-08-06 09:55:00,25.99,26.0,25.98,26.0,21100.0,19.0496,19.0569,19.0422,19.0569,21100.0
2013-08-06 10:00:00,26.01,26.03,25.99,26.0,62900.0,19.0642,19.0789,19.0496,19.0569,62900.0
2013-08-06 10:05:00,26.0,26.01,25.99,26.01,67800.0,19.0569,19.0642,19.0496,19.0642,67800.0
2013-08-06 10:10:00,26.01,26.01,25.98,26.01,47600.0,19.0642,19.0642,19.0422,19.0642,47600.0
2013-08-06 10:15:00,26.0,26.02,26.0,26.02,20700.0,19.0569,19.0716,19.0569,19.0716,20700.0
2013-08-06 10:20:00,26.01,26.02,26.0,26.01,42100.0,19.0642,19.0716,19.0569,19.0642,42100.0
2013-08-06 10:25:00,26.01,26.02,25.99,25.99,114100.0,19.0642,19.0716,19.0496,19.0496,114100.0
2013-08-06 10:30:00,25.99,26.0,25.96,25.98,78400.0,19.0496,19.0569,19.0276,19.0422,78400.0
2013-08-06 10:35:00,25.98,25.99,25.96,25.98,22400.0,19.0422,19.0496,19.0276,19.0422,22400.0
2013-08-06 10:40:00,25.99,25.99,25.96,25.99,40500.0,19.0496,19.0496,19.0276,19.0496,40500.0
2013-08-06 10:45:00,25.99,26.0,25.98,25.99,7000.0,19.0496,19.0569,19.0422,19.0496,7000.0
2013-08-06 10:50:00,25.99,26.01,25.97,26.0,28000.0,19.0496,19.0642,19.0349,19.0569,28000.0
2013-08-06 10:55:00,26.01,26.02,26.01,26.02,22600.0,19.0642,19.0716,19.0642,19.0716,22600.0
2013-08-06 11:00:00,26.01,26.05,25.99,26.04,126300.0,19.0642,19.0936,19.0496,19.0862,126300.0
2013-08-06 11:05:00,26.05,26.06,26.04,26.06,11600.0,19.0936,19.1009,19.0862,19.1009,11600.0
2013-08-06 11:10:00,26.06,26.06,26.05,26.05,23000.0,19.1009,19.1009,19.0936,19.0936,23000.0
2013-08-06 11:15:00,26.06,26.06,26.05,26.05,30900.0,19.1009,19.1009,19.0936,19.0936,30900.0
2013-08-06 11:20:00,26.06,26.06,26.05,26.05,10800.0,19.1009,19.1009,19.0936,19.0936,10800.0
2013-08-06 11:25:00,26.06,26.06,26.03,26.04,50800.0,19.1009,19.1009,19.0789,19.0862,50800.0
2013-08-06 11:30:00,26.03,26.04,26.0,26.02,69500.0,19.0789,19.0862,19.0569,19.0716,69500.0
2013-08-06 11:35:00,26.01,26.02,26.01,26.02,11500.0,19.0642,19.0716,19.0642,19.0716,11500.0
2013-08-06 11:40:00,26.01,26.03,26.01,26.03,17700.0,19.0642,19.0789,19.0642,19.0789,17700.0
2013-08-06 11:45:00,26.03,26.04,26.02,26.03,37000.0,19.0789,19.0862,19.0716,19.0789,37000.0
2013-08-06 11:50:00,26.03,26.03,26.02,26.03,12300.0,19.0789,19.0789,19.0716,19.0789,12300.0
2013-08-06 11:55:00,26.02,26.04,25.99,26.01,225100.0,19.0716,19.0862,19.0496,19.0642,225100.0
2013-08-06 12:00:00,26.01,26.02,26.0,26.01,29500.0,19.0642,19.0716,19.0569,19.0642,29500.0
2013-08-06 12:05:00,26.01,26.02,26.0,26.02,9600.0,19.0642,19.0716,19.0569,19.0716,9600.0
2013-08-06 12:10:00,26.02,26.03,25.99,26.0,20200.0,19.0716,19.0789,19.0496,19.0569,20200.0
2013-08-06 12:15:00,26.0,26.0,25.98,26.0,22900.0,19.0569,19.0569,19.0422,19.0569,22900.0
2013-08-06 12:20:00,25.99,26.02,25.99,26.01,8100.0,19.0496,19.0716,19.0496,19.0642,8100.0
2013-08-06 12:25:00,26.01,26.03,26.01,26.03,7400.0,19.0642,19.0789,19.0642,19.0789,7400.0
2013-08-06 12:30:00,26.03,26.04,26.02,26.04,8700.0,19.0789,19.0862,19.0716,19.0862,8700.0
2013-08-06 12:35:00,26.04,26.04,26.03,26.04,3600.0,19.0862,19.0862,19.0789,19.0862,3600.0
2013-08-06 12:40:00,26.04,26.07,26.03,26.07,9400.0,19.0862,19.1082,19.0789,19.1082,9400.0
2013-08-06 12:45:00,26.07,26.07,26.06,26.07,5800.0,19.1082,19.1082,19.1009,19.1082,5800.0
2013-08-06 12:50:00,26.07,26.07,26.06,26.07,6900.0,19.1082,19.1082,19.1009,19.1082,6900.0
2013-08-06 12:55:00,26.07,26.1,26.06,26.1,12900.0,19.1082,19.1302,19.1009,19.1302,12900.0
2013-08-06 13:00:00,26.1,26.1,26.09,26.1,2800.0,19.1302,19.1302,19.1229,19.1302,2800.0
2013-08-06 13:05:00,26.09,26.11,26.09,26.11,10800.0,19.1229,19.1375,19.1229,19.1375,10800.0
2013-08-06 13:10:00,26.11,26.11,26.03,26.05,172200.0,19.1375,19.1375,19.0789,19.0936,172200.0
2013-08-06 13:15:00,26.05,26.07,26.05,26.07,11200.0,19.0936,19.1082,19.0936,19.1082,11200.0
2013-08-06 13:20:00,26.07,26.08,26.06,26.08,37000.0,19.1082,19.1155,19.1009,19.1155,37000.0
2013-08-06 13:25:00,26.08,26.08,26.04,26.05,87500.0,19.1155,19.1155,19.0862,19.0936,87500.0
2013-08-06 13:30:00,26.05,26.05,26.04,26.05,7900.0,19.0936,19.0936,19.0862,19.0936,7900.0
2013-08-06 13:35:00,26.04,26.05,26.04,26.05,10400.0,19.0862,19.0936,19.0862,19.0936,10400.0
2013-08-06 13:40:00,26.04,26.05,26.04,26.05,5400.0,19.0862,19.0936,19.0862,19.0936,5400.0
2013-08-06 13:45:00,26.05,26.05,26.04,26.05,13600.0,19.0936,19.0936,19.0862,19.0936,13600.0
2013-08-06 13:50:00,26.05,26.06,26.04,26.06,12800.0,19.0936,19.1009,19.0862,19.1009,12800.0
2013-08-06 13:55:00,26.06,26.06,26.05,26.06,4900.0,19.1009,19.1009,19.0936,19.1009,4900.0
2013-08-06 14:00:00,26.06,26.06,26.04,26.05,78800.0,19.1009,19.1009,19.0862,19.0936,78800.0
2013-08-06 14:05:00,26.05,26.06,26.05,26.05,22200.0,19.0936,19.1009,19.0936,19.0936,22200.0
2013-08-06 14:10:00,26.05,26.06,26.03,26.04,52800.0,19.0936,19.1009,19.0789,19.0862,52800.0
2013-08-06 14:15:00,26.03,26.04,26.03,26.03,14000.0,19.0789,19.0862,19.0789,19.0789,14000.0
2013-08-06 14:20:00,26.03,26.04,26.02,26.04,43900.0,19.0789,19.0862,19.0716,19.0862,43900.0
2013-08-06 14:25:00,26.04,26.06,26.04,26.05,11700.0,19.0862,19.1009,19.0862,19.0936,11700.0
2013-08-06 14:30:00,26.06,26.07,26.05,26.05,35000.0,19.1009,19.1082,19.0936,19.0936,35000.0
2013-08-06 14:35:00,26.05,26.06,26.05,26.05,10800.0,19.0936,19.1009,19.0936,19.0936,10800.0
2013-08-06 14:40:00,26.05,26.06,26.02,26.02,114500.0,19.0936,19.1009,19.0716,19.0716,114500.0
2013-08-06 14:45:00,26.02,26.04,26.01,26.04,34700.0,19.0716,19.0862,19.0642,19.0862,34700.0
2013-08-06 14:50:00,26.03,26.04,26.02,26.04,37000.0,19.0789,19.0862,19.0716,19.0862,37000.0
2013-08-06 14:55:00,26.04,26.04,26.02,26.02,39900.0,19.0862,19.0862,19.0716,19.0716,39900.0
2013-08-06 15:00:00,26.03,26.04,26.02,26.04,35000.0,19.0789,19.0862,19.0716,19.0862,35000.0
2013-08-06 15:05:00,26.04,26.04,26.0,26.0,182200.0,19.0862,19.0862,19.0569,19.0569,182200.0
2013-08-06 15:10:00,26.0,26.01,25.99,26.01,81000.0,19.0569,19.0642,19.0496,19.0642,81000.0
2013-08-06 15:15:00,26.01,26.01,25.99,26.0,77600.0,19.0642,19.0642,19.0496,19.0569,77600.0
2013-08-06 15:20:00,26.0,26.01,25.99,26.0,56000.0,19.0569,19.0642,19.0496,19.0569,56000.0
2013-08-06 15:25:00,26.01,26.01,25.99,26.0,68300.0,19.0642,19.0642,19.0496,19.0569,68300.0
2013-08-06 15:30:00,26.0,26.0,25.98,26.0,53900.0,19.0569,19.0569,19.0422,19.0569,53900.0
2013-08-06 15:35:00,25.99,26.0,25.99,26.0,56500.0,19.0496,19.0569,19.0496,19.0569,56500.0
2013-08-06 15:40:00,26.0,26.01,25.99,26.0,145800.0,19.0569,19.0642,19.0496,19.0569,145800.0
2013-08-06 15:45:00,26.0,26.0,25.96,25.96,81400.0,19.0569,19.0569,19.0276,19.0276,81400.0
2013-08-06 15:50:00,25.96,25.97,25.93,25.93,66400.0,19.0276,19.0349,19.0056,19.0056,66400.0
2013-08-06 15:55:00,25.93,25.95,25.9,25.95,330600.0,19.0056,19.0203,18.9836,19.0203,330600.0
2013-08-07 09:30:00,25.83,25.83,25.69,25.74,54800.0,18.9323,18.9323,18.8297,18.8663,54800.0
2013-08-07 09:35:00,25.72,25.8,25.72,25.77,112200.0,18.8517,18.9103,18.8517,18.8883,112200.0
2013-08-07 09:40:00,25.77,25.78,25.75,25.78,34900.0,18.8883,18.8957,18.8737,18.8957,34900.0
2013-08-07 09:45:00,25.78,25.81,25.76,25.8,28900.0,18.8957,18.9176,18.881,18.9103,28900.0
2013-08-07 09:50:00,25.8,25.83,25.76,25.77,54100.0,18.9103,18.9323,18.881,18.8883,54100.0
2013-08-07 09:55:00,25.78,25.78,25.63,25.63,75200.0,18.8957,18.8957,18.7857,18.7857,75200.0
2013-08-07 10:00:00,25.64,25.66,25.57,25.64,113000.0,18.793,18.8077,18.7417,18.793,113000.0
2013-08-07 10:05:00,25.65,25.69,25.64,25.68,41400.0,18.8004,18.8297,18.793,18.8224,41400.0
2013-08-07 10:10:00,25.67,25.67,25.6,25.63,21700.0,18.815,18.815,18.7637,18.7857,21700.0
2013-08-07 10:15:00,25.64,25.65,25.63,25.64,5100.0,18.793,18.8004,18.7857,18.793,5100.0
2013-08-07 10:20:00,25.65,25.7,25.64,25.69,84200.0,18.8004,18.837,18.793,18.8297,84200.0
2013-08-07 10:25:00,25.69,25.72,25.68,25.7,33500.0,18.8297,18.8517,18.8224,18.837,33500.0
2013-08-07 10:30:00,25.7,25.72,25.69,25.7,41800.0,18.837,18.8517,18.8297,18.837,41800.0
2013-08-07 10:35:00,25.69,25.71,25.69,25.71,18700.0,18.8297,18.8443,18.8297,18.8443,18700.0
2013-08-07 10:40:00,25.71,25.74,25.69,25.74,66300.0,18.8443,18.8663,18.8297,18.8663,66300.0
2013-08-07 10:45:00,25.73,25.74,25.7,25.7,33400.0,18.859,18.8663,18.837,18.837,33400.0
2013-08-07 10:50:00,25.71,25.73,25.7,25.7,36300.0,18.8443,18.859,18.837,18.837,36300.0
2013-08-07 10:55:00,25.69,25.72,25.69,25.72,22500.0,18.8297,18.8517,18.8297,18.8517,22500.0
2013-08-07 11:00:00,25.73,25.74,25.71,25.74,32400.0,18.859,18.8663,18.8443,18.8663,32400.0
2013-08-07 11:05:00,25.74,25.74,25.71,25.72,17300.0,18.8663,18.8663,18.8443,18.8517,17300.0
2013-08-07 11:10:00,25.71,25.72,25.7,25.72,23900.0,18.8443,18.8517,18.837,18.8517,23900.0
2013-08-07 11:15:00,25.71,25.73,25.71,25.71,27900.0,18.8443,18.859,18.8443,18.8443,27900.0
2013-08-07 11:20:00,25.71,25.71,25.68,25.7,44500.0,18.8443,18.8443,18.8224,18.837,44500.0
2013-08-07 11:25:00,25.7,25.71,25.69,25.7,20500.0,18.837,18.8443,18.8297,18.837,20500.0
2013-08-07 11:30:00,25.7,25.7,25.68,25.68,15800.0,18.837,18.837,18.8224,18.8224,15800.0
2013-08-07 11:35:00,25.69,25.69,25.66,25.66,37200.0,18.8297,18.8297,18.8077,18.8077,37200.0
2013-08-07 11:40:00,25.67,25.67,25.65,25.65,21100.0,18.815,18.815,18.8004,18.8004,21100.0
2013-08-07 11:45:00,25.66,25.66,25.62,25.64,41300.0,18.8077,18.8077,18.7784,18.793,41300.0
2013-08-07 11:50:00,25.64,25.69,25.64,25.69,19700.0,18.793,18.8297,18.793,18.8297,19700.0
2013-08-07 11:55:00,25.69,25.69,25.66,25.67,20400.0,18.8297,18.8297,18.8077,18.815,20400.0
2013-08-07 12:00:00,25.67,25.68,25.66,25.68,15200.0,18.815,18.8224,18.8077,18.8224,15200.0
2013-08-07 12:05:00,25.68,25.68,25.67,25.68,7900.0,18.8224,18.8224,18.815,18.8224,7900.0
2013-08-07 12:10:00,25.68,25.68,25.67,25.68,7100.0,18.8224,18.8224,18.815,18.8224,7100.0
2013-08-07 12:15:00,25.68,25.69,25.67,25.68,25100.0,18.8224,18.8297,18.815,18.8224,25100.0
2013-08-07 12:20:00,25.68,25.68,25.67,25.67,5600.0,18.8224,18.8224,18.815,18.815,5600.0
2013-08-07 12:25:00,25.67,25.68,25.66,25.66,29500.0,18.815,18.8224,18.8077,18.8077,29500.0
2013-08-07 12:30:00,25.67,25.67,25.66,25.67,9400.0,18.815,18.815,18.8077,18.815,9400.0
2013-08-07 12:35:00,25.66,25.7,25.66,25.7,45500.0,18.8077,18.837,18.8077,18.837,45500.0
2013-08-07 12:40:00,25.69,25.7,25.67,25.67,28600.0,18.8297,18.837,18.815,18.815,28600.0
2013-08-07 12:45:00,25.67,25.68,25.66,25.68,58800.0,18.815,18.8224,18.8077,18.8224,58800.0
2013-08-07 12:50:00,25.67,25.68,25.66,25.67,34000.0,18.815,18.8224,18.8077,18.815,34000.0
2013-08-07 12:55:00,25.67,25.67,25.66,25.67,18400.0,18.815,18.815,18.8077,18.815,18400.0
2013-08-07 13:00:00,25.67,25.67,25.66,25.66,27000.0,18.815,18.815,18.8077,18.8077,27000.0
2013-08-07 13:05:00,25.66,25.67,25.66,25.66,16400.0,18.8077,18.815,18.8077,18.8077,16400.0
2013-08-07 13:10:00,25.67,25.68,25.66,25.67,46300.0,18.815,18.8224,18.8077,18.815,46300.0
2013-08-07 13:15:00,25.67,25.68,25.66,25.66,30100.0,18.815,18.8224,18.8077,18.8077,30100.0
2013-08-07 13:20:00,25.66,25.66,25.65,25.66,37800.0,18.8077,18.8077,18.8004,18.8077,37800.0
2013-08-07 13:25:00,25.66,25.68,25.66,25.67,34400.0,18.8077,18.8224,18.8077,18.815,34400.0
2013-08-07 13:30:00,25.68,25.68,25.65,25.65,50900.0,18.8224,18.8224,18.8004,18.8004,50900.0
2013-08-07 13:35:00,25.65,25.67,25.64,25.66,57800.0,18.8004,18.815,18.793,18.8077,57800.0
2013-08-07 13:40:00,25.65,25.66,25.64,25.65,27000.0,18.8004,18.8077,18.793,18.8004,27000.0
2013-08-07 13:45:00,25.65,25.66,25.64,25.65,31300.0,18.8004,18.8077,18.793,18.8004,31300.0
2013-08-07 13:50:00,25.65,25.67,25.64,25.66,86500.0,18.8004,18.815,18.793,18.8077,86500.0
2013-08-07 13:55:00,25.65,25.67,25.65,25.66,30000.0,18.8004,18.815,18.8004,18.8077,30000.0
2013-08-07 14:00:00,25.66,25.67,25.66,25.67,38600.0,18.8077,18.815,18.8077,18.815,38600.0
2013-08-07 14:05:00,25.67,25.68,25.66,25.68,37000.0,18.815,18.8224,18.8077,18.8224,37000.0
2013-08-07 14:10:00,25.68,25.68,25.67,25.68,13000.0,18.8224,18.8224,18.815,18.8224,13000.0
2013-08-07 14:15:00,25.68,25.68,25.67,25.68,45500.0,18.8224,18.8224,18.815,18.8224,45500.0
2013-08-07 14:20:00,25.68,25.68,25.64,25.64,132900.0,18.8224,18.8224,18.793,18.793,132900.0
2013-08-07 14:25:00,25.64,25.66,25.64,25.66,60200.0,18.793,18.8077,18.793,18.8077,60200.0
2013-08-07 14:30:00,25.66,25.66,25.64,25.66,19900.0,18.8077,18.8077,18.793,18.8077,19900.0
2013-08-07 14:35:00,25.66,25.66,25.65,25.66,14000.0,18.8077,18.8077,18.8004,18.8077,14000.0
2013-08-07 14:40:00,25.65,25.66,25.63,25.63,28200.0,18.8004,18.8077,18.7857,18.7857,28200.0
2013-08-07 14:45:00,25.63,25.63,25.6,25.61,37100.0,18.7857,18.7857,18.7637,18.7711,37100.0
2013-08-07 14:50:00,25.61,25.62,25.61,25.61,9700.0,18.7711,18.7784,18.7711,18.7711,9700.0
2013-08-07 14:55:00,25.61,25.63,25.61,25.63,43000.0,18.7711,18.7857,18.7711,18.7857,43000.0
2013-08-07 15:00:00,25.63,25.63,25.62,25.63,22200.0,18.7857,18.7857,18.7784,18.7857,22200.0
2013-08-07 15:05:00,25.63,25.63,25.62,25.63,21900.0,18.7857,18.7857,18.7784,18.7857,21900.0
2013-08-07 15:10:00,25.63,25.64,25.62,25.63,43500.0,18.7857,18.793,18.7784,18.7857,43500.0
2013-08-07 15:15:00,25.64,25.66,25.64,25.65,31100.0,18.793,18.8077,18.793,18.8004,31100.0
2013-08-07 15:20:00,25.65,25.66,25.64,25.64,112500.0,18.8004,18.8077,18.793,18.793,112500.0
2013-08-07 15:25:00,25.64,25.66,25.64,25.66,42500.0,18.793,18.8077,18.793,18.8077,42500.0
2013-08-07 15:30:00,25.66,25.66,25.65,25.66,37700.0,18.8077,18.8077,18.8004,18.8077,37700.0
2013-08-07 15:35:00,25.66,25.66,25.65,25.65,40900.0,18.8077,18.8077,18.8004,18.8004,40900.0
2013-08-07 15:40:00,25.65,25.66,25.63,25.63,101800.0,18.8004,18.8077,18.7857,18.7857,101800.0
2013-08-07 15:45:00,25.63,25.64,25.63,25.63,50700.0,18.7857,18.793,18.7857,18.7857,50700.0
2013-08-07 15:50:00,25.64,25.66,25.63,25.65,231700.0,18.793,18.8077,18.7857,18.8004,231700.0
2013-08-07 15:55:00,25.65,25.66,25.62,25.65,291700.0,18.8004,18.8077,18.7784,18.8004,291700.0
2013-08-08 09:30:00,25.69,25.69,25.61,25.66,21500.0,18.8297,18.8297,18.7711,18.8077,21500.0
2013-08-08 09:35:00,25.68,25.78,25.67,25.73,12600.0,18.8224,18.8957,18.815,18.859,12600.0
2013-08-08 09:40:00,25.74,25.76,25.71,25.71,14700.0,18.8663,18.881,18.8443,18.8443,14700.0
2013-08-08 09:45:00,25.72,25.73,25.68,25.7,49800.0,18.8517,18.859,18.8224,18.837,49800.0
2013-08-08 09:50:00,25.71,25.71,25.63,25.63,82300.0,18.8443,18.8443,18.7857,18.7857,82300.0
2013-08-08 09:55:00,25.63,25.7,25.62,25.7,35800.0,18.7857,18.837,18.7784,18.837,35800.0
2013-08-08 10:00:00,25.7,25.73,25.7,25.72,76600.0,18.837,18.859,18.837,18.8517,76600.0
2013-08-08 10:05:00,25.71,25.71,25.67,25.7,87300.0,18.8443,18.8443,18.815,18.837,87300.0
2013-08-08 10:10:00,25.7,25.71,25.69,25.7,81700.0,18.837,18.8443,18.8297,18.837,81700.0
2013-08-08 10:15:00,25.7,25.72,25.69,25.72,72300.0,18.837,18.8517,18.8297,18.8517,72300.0
2013-08-08 10:20:00,25.71,25.75,25.69,25.71,204500.0,18.8443,18.8737,18.8297,18.8443,204500.0
2013-08-08 10:25:00,25.72,25.76,25.72,25.74,62100.0,18.8517,18.881,18.8517,18.8663,62100.0
2013-08-08 10:30:00,25.75,25.76,25.7,25.72,50800.0,18.8737,18.881,18.837,18.8517,50800.0
2013-08-08 10:35:00,25.71,25.72,25.68,25.72,33800.0,18.8443,18.8517,18.8224,18.8517,33800.0
2013-08-08 10:40:00,25.74,25.74,25.67,25.68,34000.0,18.8663,18.8663,18.815,18.8224,34000.0
2013-08-08 10:45:00,25.67,25.73,25.67,25.73,56600.0,18.815,18.859,18.815,18.859,56600.0
2013-08-08 10:50:00,25.73,25.75,25.72,25.75,18600.0,18.859,18.8737,18.8517,18.8737,18600.0
2013-08-08 10:55:00,25.75,25.77,25.74,25.74,46100.0,18.8737,18.8883,18.8663,18.8663,46100.0
2013-08-08 11:00:00,25.75,25.75,25.69,25.7,87900.0,18.8737,18.8737,18.8297,18.837,87900.0
2013-08-08 11:05:00,25.7,25.72,25.69,25.72,79400.0,18.837,18.8517,18.8297,18.8517,79400.0
2013-08-08 11:10:00,25.71,25.72,25.69,25.7,49500.0,18.8443,18.8517,18.8297,18.837,49500.0
2013-08-08 11:15:00,25.71,25.71,25.7,25.71,38700.0,18.8443,18.8443,18.837,18.8443,38700.0
2013-08-08 11:20:00,25.71,25.76,25.71,25.76,63400.0,18.8443,18.881,18.8443,18.881,63400.0
2013-08-08 11:25:00,25.76,25.77,25.75,25.75,27000.0,18.881,18.8883,18.8737,18.8737,27000.0
2013-08-08 11:30:00,25.75,25.76,25.74,25.76,24500.0,18.8737,18.881,18.8663,18.881,24500.0
2013-08-08 11:35:00,25.76,25.76,25.75,25.75,22300.0,18.881,18.881,18.8737,18.8737,22300.0
2013-08-08 11:40:00,25.75,25.76,25.72,25.74,27200.0,18.8737,18.881,18.8517,18.8663,27200.0
2013-08-08 11:45:00,25.74,25.76,25.74,25.76,31400.0,18.8663,18.881,18.8663,18.881,31400.0
2013-08-08 11:50:00,25.76,25.79,25.75,25.77,48300.0,18.881,18.903,18.8737,18.8883,48300.0
2013-08-08 11:55:00,25.77,25.8,25.77,25.78,48600.0,18.8883,18.9103,18.8883,18.8957,48600.0
2013-08-08 12:00:00,25.77,25.79,25.76,25.77,21100.0,18.8883,18.903,18.881,18.8883,21100.0
2013-08-08 12:05:00,25.77,25.79,25.77,25.78,21800.0,18.8883,18.903,18.8883,18.8957,21800.0
2013-08-08 12:10:00,25.78,25.8,25.78,25.8,30400.0,18.8957,18.9103,18.8957,18.9103,30400.0
2013-08-08 12:15:00,25.81,25.83,25.79,25.82,43000.0,18.9176,18.9323,18.903,18.925,43000.0
2013-08-08 12:20:00,25.82,25.84,25.8,25.8,10500.0,18.925,18.9396,18.9103,18.9103,10500.0
2013-08-08 12:25:00,25.8,25.8,25.79,25.79,34200.0,18.9103,18.9103,18.903,18.903,34200.0
2013-08-08 12:30:00,25.8,25.83,25.79,25.83,25800.0,18.9103,18.9323,18.903,18.9323,25800.0
2013-08-08 12:35:00,25.83,25.85,25.82,25.83,15800.0,18.9323,18.947,18.925,18.9323,15800.0
2013-08-08 12:40:00,25.83,25.84,25.82,25.84,3900.0,18.9323,18.9396,18.925,18.9396,3900.0
2013-08-08 12:45:00,25.84,25.84,25.78,25.78,75400.0,18.9396,18.9396,18.8957,18.8957,75400.0
2013-08-08 12:50:00,25.78,25.79,25.77,25.77,12500.0,18.8957,18.903,18.8883,18.8883,12500.0
2013-08-08 12:55:00,25.77,25.8,25.73,25.8,71000.0,18.8883,18.9103,18.859,18.9103,71000.0
2013-08-08 13:00:00,25.79,25.8,25.79,25.8,17500.0,18.903,18.9103,18.903,18.9103,17500.0
2013-08-08 13:05:00,25.81,25.81,25.78,25.8,18300.0,18.9176,18.9176,18.8957,18.9103,18300.0
2013-08-08 13:10:00,25.79,25.8,25.79,25.8,8900.0,18.903,18.9103,18.903,18.9103,8900.0
2013-08-08 13:15:00,25.8,25.8,25.79,25.8,5000.0,18.9103,18.9103,18.903,18.9103,5000.0
2013-08-08 13:20:00,25.8,25.82,25.76,25.8,64900.0,18.9103,18.925,18.881,18.9103,64900.0
2013-08-08 13:25:00,25.8,25.81,25.8,25.8,5400.0,18.9103,18.9176,18.9103,18.9103,5400.0
2013-08-08 13:30:00,25.81,25.82,25.8,25.82,11100.0,18.9176,18.925,18.9103,18.925,11100.0
2013-08-08 13:35:00,25.82,25.85,25.81,25.85,54100.0,18.925,18.947,18.9176,18.947,54100.0
2013-08-08 13:40:00,25.85,25.85,25.79,25.82,63000.0,18.947,18.947,18.903,18.925,63000.0
2013-08-08 13:45:00,25.82,25.84,25.81,25.81,13600.0,18.925,18.9396,18.9176,18.9176,13600.0
2013-08-08 13:50:00,25.82,25.85,25.81,25.85,19800.0,18.925,18.947,18.9176,18.947,19800.0
2013-08-08 13:55:00,25.84,25.85,25.79,25.84,49800.0,18.9396,18.947,18.903,18.9396,49800.0
2013-08-08 14:00:00,25.84,25.84,25.78,25.8,45500.0,18.9396,18.9396,18.8957,18.9103,45500.0
2013-08-08 14:05:00,25.8,25.8,25.78,25.79,7200.0,18.9103,18.9103,18.8957,18.903,7200.0
2013-08-08 14:10:00,25.79,25.8,25.78,25.79,22300.0,18.903,18.9103,18.8957,18.903,22300.0
2013-08-08 14:15:00,25.8,25.8,25.7,25.75,100300.0,18.9103,18.9103,18.837,18.8737,100300.0
2013-08-08 14:20:00,25.75,25.78,25.75,25.78,18500.0,18.8737,18.8957,18.8737,18.8957,18500.0
2013-08-08 14:25:00,25.79,25.81,25.78,25.8,22400.0,18.903,18.9176,18.8957,18.9103,22400.0
2013-08-08 14:30:00,25.8,25.81,25.76,25.76,21200.0,18.9103,18.9176,18.881,18.881,21200.0
2013-08-08 14:35:00,25.76,25.77,25.75,25.76,11300.0,18.881,18.8883,18.8737,18.881,11300.0
2013-08-08 14:40:00,25.76,25.76,25.74,25.74,5000.0,18.881,18.881,18.8663,18.8663,5000.0
2013-08-08 14:45:00,25.75,25.75,25.73,25.74,32900.0,18.8737,18.8737,18.859,18.8663,32900.0
2013-08-08 14:50:00,25.75,25.76,25.74,25.74,37400.0,18.8737,18.881,18.8663,18.8663,37400.0
2013-08-08 14:55:00,25.74,25.76,25.74,25.76,9600.0,18.8663,18.881,18.8663,18.881,9600.0
2013-08-08 15:00:00,25.76,25.76,25.73,25.74,11300.0,18.881,18.881,18.859,18.8663,11300.0
2013-08-08 15:05:00,25.73,25.74,25.72,25.74,9200.0,18.859,18.8663,18.8517,18.8663,9200.0
2013-08-08 15:10:00,25.74,25.74,25.71,25.71,39200.0,18.8663,18.8663,18.8443,18.8443,39200.0
2013-08-08 15:15:00,25.7,25.72,25.7,25.72,25900.0,18.837,18.8517,18.837,18.8517,25900.0
2013-08-08 15:20:00,25.72,25.74,25.71,25.73,30100.0,18.8517,18.8663,18.8443,18.859,30100.0
2013-08-08 15:25:00,25.73,25.75,25.73,25.75,25600.0,18.859,18.8737,18.859,18.8737,25600.0
2013-08-08 15:30:00,25.75,25.75,25.72,25.72,38400.0,18.8737,18.8737,18.8517,18.8517,38400.0
2013-08-08 15:35:00,25.72,25.73,25.71,25.73,23900.0,18.8517,18.859,18.8443,18.859,23900.0
2013-08-08 15:40:00,25.73,25.73,25.72,25.72,17600.0,18.859,18.859,18.8517,18.8517,17600.0
2013-08-08 15:45:00,25.72,25.72,25.71,25.72,32800.0,18.8517,18.8517,18.8443,18.8517,32800.0
2013-08-08 15:50:00,25.71,25.72,25.68,25.68,41200.0,18.8443,18.8517,18.8224,18.8224,41200.0
2013-08-08 15:55:00,25.68,25.69,25.66,25.67,156700.0,18.8224,18.8297,18.8077,18.815,156700.0
2013-08-09 09:30:00,25.65,25.68,25.6,25.65,26600.0,18.8004,18.8224,18.7637,18.8004,26600.0
2013-08-09 09:35:00,25.65,25.71,25.65,25.69,7100.0,18.8004,18.8443,18.8004,18.8297,7100.0
2013-08-09 09:40:00,25.7,25.79,25.7,25.76,20600.0,18.837,18.903,18.837,18.881,20600.0
2013-08-09 09:45:00,25.78,25.8,25.78,25.79,14500.0,18.8957,18.9103,18.8957,18.903,14500.0
2013-08-09 09:50:00,25.78,25.79,25.76,25.78,12400.0,18.8957,18.903,18.881,18.8957,12400.0
2013-08-09 09:55:00,25.78,25.81,25.77,25.81,8500.0,18.8957,18.9176,18.8883,18.9176,8500.0
2013-08-09 10:00:00,25.8,25.81,25.75,25.76,11500.0,18.9103,18.9176,18.8737,18.881,11500.0
2013-08-09 10:05:00,25.76,25.76,25.7,25.74,12600.0,18.881,18.881,18.837,18.8663,12600.0
2013-08-09 10:10:00,25.74,25.76,25.7,25.71,23200.0,18.8663,18.881,18.837,18.8443,23200.0
2013-08-09 10:15:00,25.71,25.73,25.7,25.7,31700.0,18.8443,18.859,18.837,18.837,31700.0
2013-08-09 10:20:00,25.69,25.72,25.65,25.72,31300.0,18.8297,18.8517,18.8004,18.8517,31300.0
2013-08-09 10:25:00,25.72,25.73,25.71,25.72,20300.0,18.8517,18.859,18.8443,18.8517,20300.0
2013-08-09 10:30:00,25.72,25.76,25.71,25.75,21900.0,18.8517,18.881,18.8443,18.8737,21900.0
2013-08-09 10:35:00,25.75,25.75,25.7,25.7,30000.0,18.8737,18.8737,18.837,18.837,30000.0
2013-08-09 10:40:00,25.7,25.73,25.7,25.73,18800.0,18.837,18.859,18.837,18.859,18800.0
2013-08-09 10:45:00,25.72,25.74,25.7,25.7,20400.0,18.8517,18.8663,18.837,18.837,20400.0
2013-08-09 10:50:00,25.69,25.7,25.65,25.65,15500.0,18.8297,18.837,18.8004,18.8004,15500.0
2013-08-09 10:55:00,25.65,25.66,25.63,25.63,8700.0,18.8004,18.8077,18.7857,18.7857,8700.0
2013-08-09 11:00:00,25.64,25.64,25.6,25.61,8700.0,18.793,18.793,18.7637,18.7711,8700.0
2013-08-09 11:05:00,25.6,25.6,25.58,25.6,14700.0,18.7637,18.7637,18.7491,18.7637,14700.0
2013-08-09 11:10:00,25.61,25.63,25.6,25.63,12100.0,18.7711,18.7857,18.7637,18.7857,12100.0
2013-08-09 11:15:00,25.63,25.63,25.61,25.61,13400.0,18.7857,18.7857,18.7711,18.7711,13400.0
2013-08-09 11:20:00,25.62,25.62,25.58,25.6,13400.0,18.7784,18.7784,18.7491,18.7637,13400.0
2013-08-09 11:25:00,25.6,25.61,25.56,25.61,23100.0,18.7637,18.7711,18.7344,18.7711,23100.0
2013-08-09 11:30:00,25.61,25.63,25.6,25.62,13200.0,18.7711,18.7857,18.7637,18.7784,13200.0
2013-08-09 11:35:00,25.61,25.64,25.61,25.64,15600.0,18.7711,18.793,18.7711,18.793,15600.0
2013-08-09 11:40:00,25.63,25.66,25.63,25.65,23000.0,18.7857,18.8077,18.7857,18.8004,23000.0
2013-08-09 11:45:00,25.65,25.68,25.65,25.67,19300.0,18.8004,18.8224,18.8004,18.815,19300.0
2013-08-09 11:50:00,25.68,25.7,25.67,25.69,12700.0,18.8224,18.837,18.815,18.8297,12700.0
2013-08-09 11:55:00,25.7,25.7,25.67,25.67,10700.0,18.837,18.837,18.815,18.815,10700.0
2013-08-09 12:00:00,25.67,25.68,25.66,25.67,6300.0,18.815,18.8224,18.8077,18.815,6300.0
2013-08-09 12:05:00,25.67,25.67,25.64,25.67,23200.0,18.815,18.815,18.793,18.815,23200.0
2013-08-09 12:10:00,25.67,25.73,25.67,25.72,13200.0,18.815,18.859,18.815,18.8517,13200.0
2013-08-09 12:15:00,25.72,25.73,25.71,25.72,11000.0,18.8517,18.859,18.8443,18.8517,11000.0
2013-08-09 12:20:00,25.71,25.75,25.71,25.73,18700.0,18.8443,18.8737,18.8443,18.859,18700.0
2013-08-09 12:25:00,25.72,25.73,25.72,25.72,12300.0,18.8517,18.859,18.8517,18.8517,12300.0
2013-08-09 12:30:00,25.73,25.74,25.72,25.74,19200.0,18.859,18.8663,18.8517,18.8663,19200.0
2013-08-09 12:35:00,25.74,25.75,25.73,25.74,12200.0,18.8663,18.8737,18.859,18.8663,12200.0
2013-08-09 12:40:00,25.74,25.74,25.73,25.74,9100.0,18.8663,18.8663,18.859,18.8663,9100.0
2013-08-09 12:45:00,25.73,25.75,25.73,25.74,21000.0,18.859,18.8737,18.859,18.8663,21000.0
2013-08-09 12:50:00,25.75,25.76,25.74,25.75,14100.0,18.8737,18.881,18.8663,18.8737,14100.0
2013-08-09 12:55:00,25.75,25.76,25.74,25.75,16000.0,18.8737,18.881,18.8663,18.8737,16000.0
2013-08-09 13:00:00,25.75,25.75,25.73,25.74,20300.0,18.8737,18.8737,18.859,18.8663,20300.0
2013-08-09 13:05:00,25.73,25.74,25.72,25.72,12900.0,18.859,18.8663,18.8517,18.8517,12900.0
2013-08-09 13:10:00,25.72,25.74,25.72,25.72,19300.0,18.8517,18.8663,18.8517,18.8517,19300.0
2013-08-09 13:15:00,25.73,25.73,25.72,25.72,12500.0,18.859,18.859,18.8517,18.8517,12500.0
2013-08-09 13:20:00,25.73,25.74,25.7,25.7,67400.0,18.859,18.8663,18.837,18.837,67400.0
2013-08-09 13:25:00,25.7,25.72,25.7,25.71,20700.0,18.837,18.8517,18.837,18.8443,20700.0
2013-08-09 13:30:00,25.72,25.72,25.71,25.71,11500.0,18.8517,18.8517,18.8443,18.8443,11500.0
2013-08-09 13:35:00,25.72,25.73,25.71,25.73,27200.0,18.8517,18.859,18.8443,18.859,27200.0
2013-08-09 13:40:00,25.72,25.73,25.71,25.72,36700.0,18.8517,18.859,18.8443,18.8517,36700.0
2013-08-09 13:45:00,25.72,25.73,25.69,25.69,28600.0,18.8517,18.859,18.8297,18.8297,28600.0
2013-08-09 13:50:00,25.7,25.73,25.69,25.73,13300.0,18.837,18.859,18.8297,18.859,13300.0
2013-08-09 13:55:00,25.74,25.75,25.73,25.73,22700.0,18.8663,18.8737,18.859,18.859,22700.0
2013-08-09 14:00:00,25.73,25.75,25.73,25.73,18800.0,18.859,18.8737,18.859,18.859,18800.0
2013-08-09 14:05:00,25.73,25.74,25.7,25.7,23000.0,18.859,18.8663,18.837,18.837,23000.0
2013-08-09 14:10:00,25.7,25.73,25.7,25.71,18800.0,18.837,18.859,18.837,18.8443,18800.0
2013-08-09 14:15:00,25.71,25.73,25.7,25.72,39200.0,18.8443,18.859,18.837,18.8517,39200.0
2013-08-09 14:20:00,25.73,25.75,25.72,25.74,30900.0,18.859,18.8737,18.8517,18.8663,30900.0
2013-08-09 14:25:00,25.74,25.75,25.72,25.72,40300.0,18.8663,18.8737,18.8517,18.8517,40300.0
2013-08-09 14:30:00,25.73,25.73,25.71,25.73,57700.0,18.859,18.859,18.8443,18.859,57700.0
2013-08-09 14:35:00,25.73,25.73,25.71,25.71,42100.0,18.859,18.859,18.8443,18.8443,42100.0
2013-08-09 14:40:00,25.71,25.73,25.71,25.73,22800.0,18.8443,18.859,18.8443,18.859,22800.0
2013-08-09 14:45:00,25.74,25.74,25.72,25.72,23400.0,18.8663,18.8663,18.8517,18.8517,23400.0
2013-08-09 14:50:00,25.73,25.75,25.73,25.75,65100.0,18.859,18.8737,18.859,18.8737,65100.0
2013-08-09 14:55:00,25.75,25.75,25.74,25.75,31300.0,18.8737,18.8737,18.8663,18.8737,31300.0
2013-08-09 15:00:00,25.76,25.76,25.74,25.74,45600.0,18.881,18.881,18.8663,18.8663,45600.0
2013-08-09 15:05:00,25.75,25.76,25.74,25.76,40600.0,18.8737,18.881,18.8663,18.881,40600.0
2013-08-09 15:10:00,25.76,25.76,25.74,25.76,51100.0,18.881,18.881,18.8663,18.881,51100.0
2013-08-09 15:15:00,25.76,25.77,25.76,25.77,13100.0,18.881,18.8883,18.881,18.8883,13100.0
2013-08-09 15:20:00,25.77,25.79,25.77,25.77,32100.0,18.8883,18.903,18.8883,18.8883,32100.0
2013-08-09 15:25:00,25.78,25.78,25.75,25.76,26700.0,18.8957,18.8957,18.8737,18.881,26700.0
2013-08-09 15:30:00,25.76,25.76,25.69,25.69,96300.0,18.881,18.881,18.8297,18.8297,96300.0
2013-08-09 15:35:00,25.69,25.71,25.69,25.7,58900.0,18.8297,18.8443,18.8297,18.837,58900.0
2013-08-09 15:40:00,25.69,25.71,25.68,25.71,89000.0,18.8297,18.8443,18.8224,18.8443,89000.0
2013-08-09 15:45:00,25.71,25.72,25.69,25.72,54400.0,18.8443,18.8517,18.8297,18.8517,54400.0
2013-08-09 15:50:00,25.72,25.72,25.7,25.72,58600.0,18.8517,18.8517,18.837,18.8517,58600.0
2013-08-09 15:55:00,25.71,25.73,25.71,25.71,109600.0,18.8443,18.859,18.8443,18.8443,109600.0
2013-08-12 09:30:00,25.55,25.66,25.53,25.53,23600.0,18.7271,18.8077,18.7124,18.7124,23600.0
2013-08-12 09:35:00,25.52,25.58,25.5,25.58,19800.0,18.7051,18.7491,18.6904,18.7491,19800.0
2013-08-12 09:40:00,25.58,25.64,25.58,25.59,15800.0,18.7491,18.793,18.7491,18.7564,15800.0
2013-08-12 09:45:00,25.6,25.63,25.58,25.58,28100.0,18.7637,18.7857,18.7491,18.7491,28100.0
2013-08-12 09:50:00,25.59,25.63,25.58,25.58,40700.0,18.7564,18.7857,18.7491,18.7491,40700.0
2013-08-12 09:55:00,25.58,25.58,25.54,25.54,17100.0,18.7491,18.7491,18.7197,18.7197,17100.0
2013-08-12 10:00:00,25.54,25.61,25.54,25.55,39200.0,18.7197,18.7711,18.7197,18.7271,39200.0
2013-08-12 10:05:00,25.55,25.59,25.54,25.59,14800.0,18.7271,18.7564,18.7197,18.7564,14800.0
2013-08-12 10:10:00,25.59,25.62,25.59,25.6,32700.0,18.7564,18.7784,18.7564,18.7637,32700.0
2013-08-12 10:15:00,25.6,25.61,25.54,25.55,26500.0,18.7637,18.7711,18.7197,18.7271,26500.0
2013-08-12 10:20:00,25.56,25.56,25.52,25.54,15700.0,18.7344,18.7344,18.7051,18.7197,15700.0
2013-08-12 10:25:00,25.54,25.57,25.54,25.54,53800.0,18.7197,18.7417,18.7197,18.7197,53800.0
2013-08-12 10:30:00,25.55,25.59,25.55,25.57,31100.0,18.7271,18.7564,18.7271,18.7417,31100.0
2013-08-12 10:35:00,25.57,25.59,25.56,25.59,10100.0,18.7417,18.7564,18.7344,18.7564,10100.0
2013-08-12 10:40:00,25.59,25.61,25.58,25.6,67200.0,18.7564,18.7711,18.7491,18.7637,67200.0
2013-08-12 10:45:00,25.6,25.6,25.55,25.56,57200.0,18.7637,18.7637,18.7271,18.7344,57200.0
2013-08-12 10:50:00,25.56,25.59,25.54,25.56,28500.0,18.7344,18.7564,18.7197,18.7344,28500.0
2013-08-12 10:55:00,25.57,25.59,25.54,25.58,27700.0,18.7417,18.7564,18.7197,18.7491,27700.0
2013-08-12 11:00:00,25.58,25.59,25.57,25.57,13500.0,18.7491,18.7564,18.7417,18.7417,13500.0
2013-08-12 11:05:00,25.56,25.58,25.53,25.53,13700.0,18.7344,18.7491,18.7124,18.7124,13700.0
2013-08-12 11:10:00,25.53,25.57,25.53,25.57,15600.0,18.7124,18.7417,18.7124,18.7417,15600.0
2013-08-12 11:15:00,25.56,25.59,25.55,25.59,14100.0,18.7344,18.7564,18.7271,18.7564,14100.0
2013-08-12 11:20:00,25.59,25.62,25.59,25.6,19300.0,18.7564,18.7784,18.7564,18.7637,19300.0
2013-08-12 11:25:00,25.6,25.6,25.57,25.58,7200.0,18.7637,18.7637,18.7417,18.7491,7200.0
2013-08-12 11:30:00,25.58,25.61,25.57,25.61,26300.0,18.7491,18.7711,18.7417,18.7711,26300.0
2013-08-12 11:35:00,25.61,25.61,25.59,25.59,13500.0,18.7711,18.7711,18.7564,18.7564,13500.0
2013-08-12 11:40:00,25.6,25.62,25.59,25.61,12900.0,18.7637,18.7784,18.7564,18.7711,12900.0
2013-08-12 11:45:00,25.62,25.62,25.58,25.58,19100.0,18.7784,18.7784,18.7491,18.7491,19100.0
2013-08-12 11:50:00,25.57,25.58,25.56,25.57,6300.0,18.7417,18.7491,18.7344,18.7417,6300.0
2013-08-12 11:55:00,25.57,25.57,25.56,25.56,9300.0,18.7417,18.7417,18.7344,18.7344,9300.0
2013-08-12 12:00:00,25.57,25.57,25.54,25.54,24500.0,18.7417,18.7417,18.7197,18.7197,24500.0
2013-08-12 12:05:00,25.54,25.55,25.54,25.54,8000.0,18.7197,18.7271,18.7197,18.7197,8000.0
2013-08-12 12:10:00,25.55,25.55,25.51,25.51,14400.0,18.7271,18.7271,18.6978,18.6978,14400.0
2013-08-12 12:15:00,25.51,25.52,25.51,25.52,20900.0,18.6978,18.7051,18.6978,18.7051,20900.0
2013-08-12 12:20:00,25.51,25.52,25.51,25.52,2800.0,18.6978,18.7051,18.6978,18.7051,2800.0
2013-08-12 12:25:00,25.52,25.52,25.47,25.47,25700.0,18.7051,18.7051,18.6684,18.6684,25700.0
2013-08-12 12:30:00,25.47,25.48,25.46,25.47,16800.0,18.6684,18.6758,18.6611,18.6684,16800.0
2013-08-12 12:35:00,25.47,25.48,25.46,25.47,13100.0,18.6684,18.6758,18.6611,18.6684,13100.0
2013-08-12 12:40:00,25.46,25.48,25.45,25.47,24500.0,18.6611,18.6758,18.6538,18.6684,24500.0
2013-08-12 12:45:00,25.48,25.48,25.46,25.47,12300.0,18.6758,18.6758,18.6611,18.6684,12300.0
2013-08-12 12:50:00,25.46,25.48,25.46,25.48,12300.0,18.6611,18.6758,18.6611,18.6758,12300.0
2013-08-12 12:55:00,25.48,25.48,25.47,25.47,4100.0,18.6758,18.6758,18.6684,18.6684,4100.0
2013-08-12 13:00:00,25.48,25.48,25.46,25.46,15100.0,18.6758,18.6758,18.6611,18.6611,15100.0
2013-08-12 13:05:00,25.46,25.47,25.44,25.46,27600.0,18.6611,18.6684,18.6464,18.6611,27600.0
2013-08-12 13:10:00,25.46,25.46,25.43,25.43,46300.0,18.6611,18.6611,18.6391,18.6391,46300.0
2013-08-12 13:15:00,25.42,25.42,25.4,25.42,14700.0,18.6318,18.6318,18.6171,18.6318,14700.0
2013-08-12 13:20:00,25.42,25.43,25.41,25.43,12600.0,18.6318,18.6391,18.6245,18.6391,12600.0
2013-08-12 13:25:00,25.43,25.43,25.42,25.43,10400.0,18.6391,18.6391,18.6318,18.6391,10400.0
2013-08-12 13:30:00,25.43,25.43,25.42,25.43,9100.0,18.6391,18.6391,18.6318,18.6391,9100.0
2013-08-12 13:35:00,25.43,25.44,25.42,25.43,20500.0,18.6391,18.6464,18.6318,18.6391,20500.0
2013-08-12 13:40:00,25.42,25.43,25.42,25.43,4200.0,18.6318,18.6391,18.6318,18.6391,4200.0
2013-08-12 13:45:00,25.43,25.43,25.41,25.42,17700.0,18.6391,18.6391,18.6245,18.6318,17700.0
2013-08-12 13:50:00,25.41,25.41,25.37,25.38,22000.0,18.6245,18.6245,18.5951,18.6025,22000.0
2013-08-12 13:55:00,25.38,25.38,25.37,25.38,30500.0,18.6025,18.6025,18.5951,18.6025,30500.0
2013-08-12 14:00:00,25.38,25.39,25.37,25.39,21400.0,18.6025,18.6098,18.5951,18.6098,21400.0
2013-08-12 14:05:00,25.39,25.41,25.38,25.41,16800.0,18.6098,18.6245,18.6025,18.6245,16800.0
2013-08-12 14:10:00,25.41,25.41,25.39,25.4,25500.0,18.6245,18.6245,18.6098,18.6171,25500.0
2013-08-12 14:15:00,25.4,25.4,25.39,25.39,10300.0,18.6171,18.6171,18.6098,18.6098,10300.0
2013-08-12 14:20:00,25.39,25.4,25.38,25.38,25200.0,18.6098,18.6171,18.6025,18.6025,25200.0
2013-08-12 14:25:00,25.38,25.39,25.38,25.38,16200.0,18.6025,18.6098,18.6025,18.6025,16200.0
2013-08-12 14:30:00,25.38,25.39,25.37,25.37,21000.0,18.6025,18.6098,18.5951,18.5951,21000.0
2013-08-12 14:35:00,25.37,25.38,25.37,25.38,43000.0,18.5951,18.6025,18.5951,18.6025,43000.0
2013-08-12 14:40:00,25.38,25.38,25.36,25.37,26100.0,18.6025,18.6025,18.5878,18.5951,26100.0
2013-08-12 14:45:00,25.36,25.39,25.36,25.38,31200.0,18.5878,18.6098,18.5878,18.6025,31200.0
2013-08-12 14:50:00,25.38,25.39,25.38,25.38,21900.0,18.6025,18.6098,18.6025,18.6025,21900.0
2013-08-12 14:55:00,25.38,25.39,25.37,25.37,33000.0,18.6025,18.6098,18.5951,18.5951,33000.0
2013-08-12 15:00:00,25.38,25.38,25.36,25.36,30500.0,18.6025,18.6025,18.5878,18.5878,30500.0
2013-08-12 15:05:00,25.36,25.37,25.36,25.36,19500.0,18.5878,18.5951,18.5878,18.5878,19500.0
2013-08-12 15:10:00,25.36,25.41,25.36,25.41,48600.0,18.5878,18.6245,18.5878,18.6245,48600.0
2013-08-12 15:15:00,25.41,25.41,25.39,25.39,47000.0,18.6245,18.6245,18.6098,18.6098,47000.0
2013-08-12 15:20:00,25.39,25.44,25.39,25.44,60300.0,18.6098,18.6464,18.6098,18.6464,60300.0
2013-08-12 15:25:00,25.44,25.44,25.43,25.44,31600.0,18.6464,18.6464,18.6391,18.6464,31600.0
2013-08-12 15:30:00,25.43,25.44,25.43,25.44,38300.0,18.6391,18.6464,18.6391,18.6464,38300.0
2013-08-12 15:35:00,25.44,25.49,25.43,25.49,47100.0,18.6464,18.6831,18.6391,18.6831,47100.0
2013-08-12 15:40:00,25.49,25.52,25.47,25.52,167700.0,18.6831,18.7051,18.6684,18.7051,167700.0
2013-08-12 15:45:00,25.51,25.53,25.51,25.52,161800.0,18.6978,18.7124,18.6978,18.7051,161800.0
2013-08-12 15:50:00,25.52,25.52,25.5,25.5,93200.0,18.7051,18.7051,18.6904,18.6904,93200.0
2013-08-12 15:55:00,25.51,25.53,25.5,25.52,210900.0,18.6978,18.7124,18.6904,18.7051,210900.0
2013-08-13 09:30:00,25.53,25.6,25.53,25.6,17800.0,18.7124,18.7637,18.7124,18.7637,17800.0
2013-08-13 09:35:00,25.61,25.62,25.53,25.54,24700.0,18.7711,18.7784,18.7124,18.7197,24700.0
2013-08-13 09:40:00,25.53,25.54,25.43,25.45,21200.0,18.7124,18.7197,18.6391,18.6538,21200.0
2013-08-13 09:45:00,25.45,25.46,25.41,25.45,52200.0,18.6538,18.6611,18.6245,18.6538,52200.0
2013-08-13 09:50:00,25.44,25.45,25.41,25.42,14300.0,18.6464,18.6538,18.6245,18.6318,14300.0
2013-08-13 09:55:00,25.42,25.48,25.42,25.48,20900.0,18.6318,18.6758,18.6318,18.6758,20900.0
2013-08-13 10:00:00,25.47,25.48,25.45,25.46,54200.0,18.6684,18.6758,18.6538,18.6611,54200.0
2013-08-13 10:05:00,25.45,25.45,25.42,25.43,38800.0,18.6538,18.6538,18.6318,18.6391,38800.0
2013-08-13 10:10:00,25.43,25.47,25.43,25.45,21800.0,18.6391,18.6684,18.6391,18.6538,21800.0
2013-08-13 10:15:00,25.46,25.46,25.42,25.46,32200.0,18.6611,18.6611,18.6318,18.6611,32200.0
2013-08-13 10:20:00,25.46,25.48,25.45,25.48,10500.0,18.6611,18.6758,18.6538,18.6758,10500.0
2013-08-13 10:25:00,25.48,25.53,25.47,25.52,22400.0,18.6758,18.7124,18.6684,18.7051,22400.0
2013-08-13 10:30:00,25.51,25.54,25.48,25.54,45100.0,18.6978,18.7197,18.6758,18.7197,45100.0
2013-08-13 10:35:00,25.53,25.54,25.52,25.54,19000.0,18.7124,18.7197,18.7051,18.7197,19000.0
2013-08-13 10:40:00,25.54,25.58,25.54,25.58,63100.0,18.7197,18.7491,18.7197,18.7491,63100.0
2013-08-13 10:45:00,25.58,25.58,25.56,25.57,31900.0,18.7491,18.7491,18.7344,18.7417,31900.0
2013-08-13 10:50:00,25.56,25.57,25.55,25.56,33600.0,18.7344,18.7417,18.7271,18.7344,33600.0
2013-08-13 10:55:00,25.56,25.58,25.55,25.58,14600.0,18.7344,18.7491,18.7271,18.7491,14600.0
2013-08-13 11:00:00,25.58,25.6,25.56,25.6,20700.0,18.7491,18.7637,18.7344,18.7637,20700.0
2013-08-13 11:05:00,25.6,25.6,25.58,25.6,21200.0,18.7637,18.7637,18.7491,18.7637,21200.0
2013-08-13 11:10:00,25.6,25.61,25.59,25.61,16800.0,18.7637,18.7711,18.7564,18.7711,16800.0
2013-08-13 11:15:00,25.61,25.62,25.59,25.61,22200.0,18.7711,18.7784,18.7564,18.7711,22200.0
2013-08-13 11:20:00,25.61,25.64,25.61,25.64,10800.0,18.7711,18.793,18.7711,18.793,10800.0
2013-08-13 11:25:00,25.64,25.64,25.61,25.62,83400.0,18.793,18.793,18.7711,18.7784,83400.0
2013-08-13 11:30:00,25.63,25.64,25.61,25.62,28000.0,18.7857,18.793,18.7711,18.7784,28000.0
2013-08-13 11:35:00,25.62,25.63,25.6,25.6,19700.0,18.7784,18.7857,18.7637,18.7637,19700.0
2013-08-13 11:40:00,25.6,25.61,25.59,25.59,20800.0,18.7637,18.7711,18.7564,18.7564,20800.0
2013-08-13 11:45:00,25.6,25.61,25.59,25.6,35100.0,18.7637,18.7711,18.7564,18.7637,35100.0
2013-08-13 11:50:00,25.61,25.63,25.61,25.61,15800.0,18.7711,18.7857,18.7711,18.7711,15800.0
2013-08-13 11:55:00,25.62,25.62,25.61,25.62,7200.0,18.7784,18.7784,18.7711,18.7784,7200.0
2013-08-13 12:00:00,25.61,25.64,25.61,25.64,33800.0,18.7711,18.793,18.7711,18.793,33800.0
2013-08-13 12:05:00,25.64,25.68,25.63,25.67,92500.0,18.793,18.8224,18.7857,18.815,92500.0
2013-08-13 12:10:00,25.67,25.68,25.67,25.67,34700.0,18.815,18.8224,18.815,18.815,34700.0
2013-08-13 12:15:00,25.67,25.72,25.66,25.71,127300.0,18.815,18.8517,18.8077,18.8443,127300.0
2013-08-13 12:20:00,25.72,25.73,25.68,25.68,34200.0,18.8517,18.859,18.8224,18.8224,34200.0
2013-08-13 12:25:00,25.68,25.71,25.67,25.69,31900.0,18.8224,18.8443,18.815,18.8297,31900.0
2013-08-13 12:30:00,25.7,25.73,25.7,25.73,24800.0,18.837,18.859,18.837,18.859,24800.0
2013-08-13 12:35:00,25.73,25.73,25.7,25.7,30200.0,18.859,18.859,18.837,18.837,30200.0
2013-08-13 12:40:00,25.7,25.72,25.7,25.71,28300.0,18.837,18.8517,18.837,18.8443,28300.0
2013-08-13 12:45:00,25.71,25.72,25.7,25.71,22400.0,18.8443,18.8517,18.837,18.8443,22400.0
2013-08-13 12:50:00,25.72,25.73,25.71,25.73,12100.0,18.8517,18.859,18.8443,18.859,12100.0
2013-08-13 12:55:00,25.73,25.74,25.72,25.72,16700.0,18.859,18.8663,18.8517,18.8517,16700.0
2013-08-13 13:00:00,25.72,25.74,25.72,25.73,14100.0,18.8517,18.8663,18.8517,18.859,14100.0
2013-08-13 13:05:00,25.73,25.74,25.72,25.74,5400.0,18.859,18.8663,18.8517,18.8663,5400.0
2013-08-13 13:10:00,25.74,25.77,25.74,25.77,21100.0,18.8663,18.8883,18.8663,18.8883,21100.0
2013-08-13 13:15:00,25.77,25.77,25.74,25.74,79500.0,18.8883,18.8883,18.8663,18.8663,79500.0
2013-08-13 13:20:00,25.74,25.76,25.74,25.75,13000.0,18.8663,18.881,18.8663,18.8737,13000.0
2013-08-13 13:25:00,25.75,25.77,25.75,25.76,32500.0,18.8737,18.8883,18.8737,18.881,32500.0
2013-08-13 13:30:00,25.76,25.77,25.74,25.75,37000.0,18.881,18.8883,18.8663,18.8737,37000.0
2013-08-13 13:35:00,25.76,25.76,25.73,25.74,40600.0,18.881,18.881,18.859,18.8663,40600.0
2013-08-13 13:40:00,25.74,25.75,25.74,25.75,31100.0,18.8663,18.8737,18.8663,18.8737,31100.0
2013-08-13 13:45:00,25.74,25.75,25.74,25.75,3600.0,18.8663,18.8737,18.8663,18.8737,3600.0
2013-08-13 13:50:00,25.75,25.75,25.74,25.75,5900.0,18.8737,18.8737,18.8663,18.8737,5900.0
2013-08-13 13:55:00,25.74,25.76,25.74,25.75,14900.0,18.8663,18.881,18.8663,18.8737,14900.0
2013-08-13 14:00:00,25.76,25.78,25.75,25.77,35900.0,18.881,18.8957,18.8737,18.8883,35900.0
2013-08-13 14:05:00,25.78,25.78,25.77,25.77,13800.0,18.8957,18.8957,18.8883,18.8883,13800.0
2013-08-13 14:10:00,25.78,25.78,25.76,25.76,36100.0,18.8957,18.8957,18.881,18.881,36100.0
2013-08-13 14:15:00,25.76,25.78,25.76,25.78,10900.0,18.881,18.8957,18.881,18.8957,10900.0
2013-08-13 14:20:00,25.78,25.78,25.77,25.77,24000.0,18.8957,18.8957,18.8883,18.8883,24000.0
2013-08-13 14:25:00,25.78,25.78,25.77,25.78,18500.0,18.8957,18.8957,18.8883,18.8957,18500.0
2013-08-13 14:30:00,25.77,25.78,25.74,25.75,43600.0,18.8883,18.8957,18.8663,18.8737,43600.0
2013-08-13 14:35:00,25.75,25.75,25.74,25.75,11600.0,18.8737,18.8737,18.8663,18.8737,11600.0
2013-08-13 14:40:00,25.75,25.75,25.74,25.75,22400.0,18.8737,18.8737,18.8663,18.8737,22400.0
2013-08-13 14:45:00,25.75,25.75,25.74,25.74,57300.0,18.8737,18.8737,18.8663,18.8663,57300.0
2013-08-13 14:50:00,25.74,25.75,25.74,25.74,9800.0,18.8663,18.8737,18.8663,18.8663,9800.0
2013-08-13 14:55:00,25.75,25.75,25.74,25.74,10800.0,18.8737,18.8737,18.8663,18.8663,10800.0
2013-08-13 15:00:00,25.75,25.77,25.74,25.76,82400.0,18.8737,18.8883,18.8663,18.881,82400.0
2013-08-13 15:05:00,25.76,25.76,25.75,25.76,5500.0,18.881,18.881,18.8737,18.881,5500.0
2013-08-13 15:10:00,25.76,25.76,25.75,25.75,29900.0,18.881,18.881,18.8737,18.8737,29900.0
2013-08-13 15:15:00,25.75,25.75,25.73,25.74,28700.0,18.8737,18.8737,18.859,18.8663,28700.0
2013-08-13 15:20:00,25.73,25.76,25.73,25.76,58700.0,18.859,18.881,18.859,18.881,58700.0
2013-08-13 15:25:00,25.75,25.76,25.73,25.73,19200.0,18.8737,18.881,18.859,18.859,19200.0
2013-08-13 15:30:00,25.73,25.74,25.73,25.74,10300.0,18.859,18.8663,18.859,18.8663,10300.0
2013-08-13 15:35:00,25.74,25.74,25.72,25.73,21100.0,18.8663,18.8663,18.8517,18.859,21100.0
2013-08-13 15:40:00,25.73,25.73,25.72,25.73,27400.0,18.859,18.859,18.8517,18.859,27400.0
2013-08-13 15:45:00,25.72,25.74,25.71,25.73,93700.0,18.8517,18.8663,18.8443,18.859,93700.0
2013-08-13 15:50:00,25.73,25.74,25.73,25.73,59600.0,18.859,18.8663,18.859,18.859,59600.0
2013-08-13 15:55:00,25.73,25.74,25.73,25.74,167000.0,18.859,18.8663,18.859,18.8663,167000.0
2013-08-14 09:30:00,26.18,26.18,25.87,25.96,106300.0,19.1888,19.1888,18.9616,19.0276,106300.0
2013-08-14 09:35:00,25.95,25.96,25.83,25.87,39100.0,19.0203,19.0276,18.9323,18.9616,39100.0
2013-08-14 09:40:00,25.87,25.87,25.75,25.76,111600.0,18.9616,18.9616,18.8737,18.881,111600.0
2013-08-14 09:45:00,25.76,25.83,25.75,25.83,60700.0,18.881,18.9323,18.8737,18.9323,60700.0
2013-08-14 09:50:00,25.83,25.84,25.75,25.79,66900.0,18.9323,18.9396,18.8737,18.903,66900.0
2013-08-14 09:55:00,25.8,25.81,25.76,25.78,44300.0,18.9103,18.9176,18.881,18.8957,44300.0
2013-08-14 10:00:00,25.78,25.79,25.69,25.69,44400.0,18.8957,18.903,18.8297,18.8297,44400.0
2013-08-14 10:05:00,25.69,25.7,25.64,25.66,49100.0,18.8297,18.837,18.793,18.8077,49100.0
2013-08-14 10:10:00,25.66,25.73,25.66,25.73,43600.0,18.8077,18.859,18.8077,18.859,43600.0
2013-08-14 10:15:00,25.72,25.76,25.72,25.74,58200.0,18.8517,18.881,18.8517,18.8663,58200.0
2013-08-14 10:20:00,25.75,25.77,25.73,25.77,8200.0,18.8737,18.8883,18.859,18.8883,8200.0
2013-08-14 10:25:00,25.77,25.78,25.73,25.73,11900.0,18.8883,18.8957,18.859,18.859,11900.0
2013-08-14 10:30:00,25.74,25.77,25.72,25.76,25100.0,18.8663,18.8883,18.8517,18.881,25100.0
2013-08-14 10:35:00,25.75,25.76,25.71,25.71,9200.0,18.8737,18.881,18.8443,18.8443,9200.0
2013-08-14 10:40:00,25.71,25.72,25.68,25.72,11000.0,18.8443,18.8517,18.8224,18.8517,11000.0
2013-08-14 10:45:00,25.72,25.74,25.67,25.7,32800.0,18.8517,18.8663,18.815,18.837,32800.0
2013-08-14 10:50:00,25.7,25.74,25.7,25.74,12800.0,18.837,18.8663,18.837,18.8663,12800.0
2013-08-14 10:55:00,25.71,25.74,25.7,25.73,9200.0,18.8443,18.8663,18.837,18.859,9200.0
2013-08-14 11:00:00,25.74,25.77,25.72,25.77,16000.0,18.8663,18.8883,18.8517,18.8883,16000.0
2013-08-14 11:05:00,25.77,25.77,25.76,25.76,1900.0,18.8883,18.8883,18.881,18.881,1900.0
2013-08-14 11:10:00,25.76,25.77,25.73,25.74,16300.0,18.881,18.8883,18.859,18.8663,16300.0
2013-08-14 11:15:00,25.73,25.78,25.72,25.78,6300.0,18.859,18.8957,18.8517,18.8957,6300.0
2013-08-14 11:20:00,25.77,25.78,25.74,25.74,13000.0,18.8883,18.8957,18.8663,18.8663,13000.0
2013-08-14 11:25:00,25.75,25.75,25.72,25.73,11600.0,18.8737,18.8737,18.8517,18.859,11600.0
2013-08-14 11:30:00,25.73,25.74,25.71,25.72,17200.0,18.859,18.8663,18.8443,18.8517,17200.0
2013-08-14 11:35:00,25.71,25.74,25.71,25.74,8300.0,18.8443,18.8663,18.8443,18.8663,8300.0
2013-08-14 11:40:00,25.74,25.74,25.73,25.74,2500.0,18.8663,18.8663,18.859,18.8663,2500.0
2013-08-14 11:45:00,25.73,25.75,25.7,25.72,17100.0,18.859,18.8737,18.837,18.8517,17100.0
2013-08-14 11:50:00,25.71,25.75,25.71,25.73,50700.0,18.8443,18.8737,18.8443,18.859,50700.0
2013-08-14 11:55:00,25.73,25.73,25.66,25.71,22200.0,18.859,18.859,18.8077,18.8443,22200.0
2013-08-14 12:00:00,25.69,25.7,25.68,25.69,6000.0,18.8297,18.837,18.8224,18.8297,6000.0
2013-08-14 12:05:00,25.7,25.72,25.68,25.68,8900.0,18.837,18.8517,18.8224,18.8224,8900.0
2013-08-14 12:10:00,25.68,25.72,25.68,25.71,52600.0,18.8224,18.8517,18.8224,18.8443,52600.0
2013-08-14 12:15:00,25.71,25.72,25.7,25.7,36800.0,18.8443,18.8517,18.837,18.837,36800.0
2013-08-14 12:20:00,25.7,25.71,25.65,25.67,13400.0,18.837,18.8443,18.8004,18.815,13400.0
2013-08-14 12:25:00,25.66,25.68,25.64,25.68,16300.0,18.8077,18.8224,18.793,18.8224,16300.0
2013-08-14 12:30:00,25.68,25.7,25.66,25.67,15000.0,18.8224,18.837,18.8077,18.815,15000.0
2013-08-14 12:35:00,25.68,25.68,25.63,25.63,8800.0,18.8224,18.8224,18.7857,18.7857,8800.0
2013-08-14 12:40:00,25.64,25.65,25.63,25.65,9900.0,18.793,18.8004,18.7857,18.8004,9900.0
2013-08-14 12:45:00,25.66,25.66,25.59,25.6,41400.0,18.8077,18.8077,18.7564,18.7637,41400.0
2013-08-14 12:50:00,25.6,25.64,25.58,25.64,27500.0,18.7637,18.793,18.7491,18.793,27500.0
2013-08-14 12:55:00,25.64,25.66,25.64,25.66,3200.0,18.793,18.8077,18.793,18.8077,3200.0
2013-08-14 13:00:00,25.65,25.66,25.63,25.66,14100.0,18.8004,18.8077,18.7857,18.8077,14100.0
2013-08-14 13:05:00,25.66,25.66,25.64,25.65,6200.0,18.8077,18.8077,18.793,18.8004,6200.0
2013-08-14 13:10:00,25.65,25.66,25.62,25.62,6200.0,18.8004,18.8077,18.7784,18.7784,6200.0
2013-08-14 13:15:00,25.63,25.63,25.6,25.63,10700.0,18.7857,18.7857,18.7637,18.7857,10700.0
2013-08-14 13:20:00,25.63,25.63,25.61,25.62,6000.0,18.7857,18.7857,18.7711,18.7784,6000.0
2013-08-14 13:25:00,25.62,25.64,25.6,25.61,18500.0,18.7784,18.793,18.7637,18.7711,18500.0
2013-08-14 13:30:00,25.6,25.6,25.56,25.58,56600.0,18.7637,18.7637,18.7344,18.7491,56600.0
2013-08-14 13:35:00,25.58,25.64,25.57,25.64,56800.0,18.7491,18.793,18.7417,18.793,56800.0
2013-08-14 13:40:00,25.64,25.64,25.63,25.63,13400.0,18.793,18.793,18.7857,18.7857,13400.0
2013-08-14 13:45:00,25.63,25.63,25.6,25.6,15000.0,18.7857,18.7857,18.7637,18.7637,15000.0
2013-08-14 13:50:00,25.61,25.66,25.61,25.64,16100.0,18.7711,18.8077,18.7711,18.793,16100.0
2013-08-14 13:55:00,25.64,25.67,25.63,25.67,33500.0,18.793,18.815,18.7857,18.815,33500.0
2013-08-14 14:00:00,25.67,25.69,25.66,25.68,10000.0,18.815,18.8297,18.8077,18.8224,10000.0
2013-08-14 14:05:00,25.68,25.7,25.68,25.69,15100.0,18.8224,18.837,18.8224,18.8297,15100.0
2013-08-14 14:10:00,25.69,25.69,25.65,25.67,13100.0,18.8297,18.8297,18.8004,18.815,13100.0
2013-08-14 14:15:00,25.67,25.68,25.66,25.66,6600.0,18.815,18.8224,18.8077,18.8077,6600.0
2013-08-14 14:20:00,25.66,25.67,25.63,25.66,10900.0,18.8077,18.815,18.7857,18.8077,10900.0
2013-08-14 14:25:00,25.65,25.67,25.65,25.66,5000.0,18.8004,18.815,18.8004,18.8077,5000.0
2013-08-14 14:30:00,25.67,25.69,25.66,25.66,19500.0,18.815,18.8297,18.8077,18.8077,19500.0
2013-08-14 14:35:00,25.67,25.7,25.65,25.7,16200.0,18.815,18.837,18.8004,18.837,16200.0
2013-08-14 14:40:00,25.69,25.7,25.67,25.68,29700.0,18.8297,18.837,18.815,18.8224,29700.0
2013-08-14 14:45:00,25.68,25.71,25.67,25.69,21700.0,18.8224,18.8443,18.815,18.8297,21700.0
2013-08-14 14:50:00,25.69,25.69,25.67,25.69,9300.0,18.8297,18.8297,18.815,18.8297,9300.0
2013-08-14 14:55:00,25.69,25.71,25.68,25.71,11100.0,18.8297,18.8443,18.8224,18.8443,11100.0
2013-08-14 15:00:00,25.71,25.72,25.7,25.71,19400.0,18.8443,18.8517,18.837,18.8443,19400.0
2013-08-14 15:05:00,25.71,25.72,25.69,25.7,98500.0,18.8443,18.8517,18.8297,18.837,98500.0
2013-08-14 15:10:00,25.71,25.77,25.71,25.77,20600.0,18.8443,18.8883,18.8443,18.8883,20600.0
2013-08-14 15:15:00,25.77,25.78,25.76,25.77,19000.0,18.8883,18.8957,18.881,18.8883,19000.0
2013-08-14 15:20:00,25.76,25.77,25.74,25.75,47700.0,18.881,18.8883,18.8663,18.8737,47700.0
2013-08-14 15:25:00,25.76,25.78,25.76,25.76,24000.0,18.881,18.8957,18.881,18.881,24000.0
2013-08-14 15:30:00,25.77,25.77,25.75,25.75,42900.0,18.8883,18.8883,18.8737,18.8737,42900.0
2013-08-14 15:35:00,25.76,25.76,25.75,25.76,25600.0,18.881,18.881,18.8737,18.881,25600.0
2013-08-14 15:40:00,25.75,25.76,25.75,25.75,48800.0,18.8737,18.881,18.8737,18.8737,48800.0
2013-08-14 15:45:00,25.75,25.76,25.73,25.73,103800.0,18.8737,18.881,18.859,18.859,103800.0
2013-08-14 15:50:00,25.73,25.74,25.72,25.73,81200.0,18.859,18.8663,18.8517,18.859,81200.0
2013-08-14 15:55:00,25.72,25.74,25.72,25.73,240300.0,18.8517,18.8663,18.8517,18.859,240300.0
2013-08-15 09:30:00,25.58,25.59,25.52,25.55,48200.0,18.7491,18.7564,18.7051,18.7271,48200.0
2013-08-15 09:35:00,25.55,25.65,25.55,25.59,28300.0,18.7271,18.8004,18.7271,18.7564,28300.0
2013-08-15 09:40:00,25.58,25.61,25.55,25.61,16600.0,18.7491,18.7711,18.7271,18.7711,16600.0
2013-08-15 09:45:00,25.6,25.61,25.55,25.55,26500.0,18.7637,18.7711,18.7271,18.7271,26500.0
2013-08-15 09:50:00,25.55,25.56,25.51,25.54,22800.0,18.7271,18.7344,18.6978,18.7197,22800.0
2013-08-15 09:55:00,25.54,25.54,25.49,25.5,22200.0,18.7197,18.7197,18.6831,18.6904,22200.0
2013-08-15 10:00:00,25.49,25.51,25.48,25.51,15900.0,18.6831,18.6978,18.6758,18.6978,15900.0
2013-08-15 10:05:00,25.51,25.53,25.45,25.48,60600.0,18.6978,18.7124,18.6538,18.6758,60600.0
2013-08-15 10:10:00,25.47,25.48,25.4,25.42,31300.0,18.6684,18.6758,18.6171,18.6318,31300.0
2013-08-15 10:15:00,25.42,25.5,25.42,25.5,33100.0,18.6318,18.6904,18.6318,18.6904,33100.0
2013-08-15 10:20:00,25.5,25.54,25.49,25.53,6600.0,18.6904,18.7197,18.6831,18.7124,6600.0
2013-08-15 10:25:00,25.54,25.56,25.53,25.56,5200.0,18.7197,18.7344,18.7124,18.7344,5200.0
2013-08-15 10:30:00,25.55,25.56,25.52,25.52,53600.0,18.7271,18.7344,18.7051,18.7051,53600.0
2013-08-15 10:35:00,25.52,25.57,25.52,25.56,39900.0,18.7051,18.7417,18.7051,18.7344,39900.0
2013-08-15 10:40:00,25.56,25.57,25.53,25.54,17800.0,18.7344,18.7417,18.7124,18.7197,17800.0
2013-08-15 10:45:00,25.55,25.55,25.5,25.5,8100.0,18.7271,18.7271,18.6904,18.6904,8100.0
2013-08-15 10:50:00,25.5,25.5,25.48,25.48,14200.0,18.6904,18.6904,18.6758,18.6758,14200.0
2013-08-15 10:55:00,25.49,25.5,25.46,25.47,35900.0,18.6831,18.6904,18.6611,18.6684,35900.0
2013-08-15 11:00:00,25.47,25.51,25.47,25.5,32600.0,18.6684,18.6978,18.6684,18.6904,32600.0
2013-08-15 11:05:00,25.5,25.53,25.5,25.51,17200.0,18.6904,18.7124,18.6904,18.6978,17200.0
2013-08-15 11:10:00,25.51,25.55,25.51,25.53,11000.0,18.6978,18.7271,18.6978,18.7124,11000.0
2013-08-15 11:15:00,25.54,25.55,25.53,25.55,6200.0,18.7197,18.7271,18.7124,18.7271,6200.0
2013-08-15 11:20:00,25.54,25.56,25.53,25.56,10400.0,18.7197,18.7344,18.7124,18.7344,10400.0
2013-08-15 11:25:00,25.56,25.57,25.56,25.57,5400.0,18.7344,18.7417,18.7344,18.7417,5400.0
2013-08-15 11:30:00,25.57,25.58,25.55,25.55,38800.0,18.7417,18.7491,18.7271,18.7271,38800.0
2013-08-15 11:35:00,25.54,25.56,25.54,25.55,6400.0,18.7197,18.7344,18.7197,18.7271,6400.0
2013-08-15 11:40:00,25.56,25.57,25.52,25.52,46900.0,18.7344,18.7417,18.7051,18.7051,46900.0
2013-08-15 11:45:00,25.52,25.54,25.52,25.53,6700.0,18.7051,18.7197,18.7051,18.7124,6700.0
2013-08-15 11:50:00,25.54,25.54,25.49,25.49,35600.0,18.7197,18.7197,18.6831,18.6831,35600.0
2013-08-15 11:55:00,25.5,25.53,25.47,25.47,23400.0,18.6904,18.7124,18.6684,18.6684,23400.0
2013-08-15 12:00:00,25.47,25.49,25.47,25.49,8400.0,18.6684,18.6831,18.6684,18.6831,8400.0
2013-08-15 12:05:00,25.48,25.51,25.46,25.51,10700.0,18.6758,18.6978,18.6611,18.6978,10700.0
2013-08-15 12:10:00,25.5,25.51,25.5,25.5,3700.0,18.6904,18.6978,18.6904,18.6904,3700.0
2013-08-15 12:15:00,25.51,25.55,25.5,25.55,25100.0,18.6978,18.7271,18.6904,18.7271,25100.0
2013-08-15 12:20:00,25.54,25.54,25.53,25.53,5000.0,18.7197,18.7197,18.7124,18.7124,5000.0
2013-08-15 12:25:00,25.53,25.53,25.5,25.5,7700.0,18.7124,18.7124,18.6904,18.6904,7700.0
2013-08-15 12:30:00,25.51,25.53,25.5,25.5,13400.0,18.6978,18.7124,18.6904,18.6904,13400.0
2013-08-15 12:35:00,25.5,25.5,25.46,25.47,14700.0,18.6904,18.6904,18.6611,18.6684,14700.0
2013-08-15 12:40:00,25.48,25.48,25.46,25.46,10400.0,18.6758,18.6758,18.6611,18.6611,10400.0
2013-08-15 12:45:00,25.46,25.47,25.44,25.45,22900.0,18.6611,18.6684,18.6464,18.6538,22900.0
2013-08-15 12:50:00,25.44,25.47,25.44,25.46,4500.0,18.6464,18.6684,18.6464,18.6611,4500.0
2013-08-15 12:55:00,25.46,25.46,25.44,25.44,17800.0,18.6611,18.6611,18.6464,18.6464,17800.0
2013-08-15 13:00:00,25.44,25.46,25.44,25.45,12400.0,18.6464,18.6611,18.6464,18.6538,12400.0
2013-08-15 13:05:00,25.45,25.45,25.41,25.41,12200.0,18.6538,18.6538,18.6245,18.6245,12200.0
2013-08-15 13:10:00,25.41,25.42,25.38,25.41,37900.0,18.6245,18.6318,18.6025,18.6245,37900.0
2013-08-15 13:15:00,25.39,25.41,25.38,25.39,28100.0,18.6098,18.6245,18.6025,18.6098,28100.0
2013-08-15 13:20:00,25.39,25.41,25.37,25.38,23400.0,18.6098,18.6245,18.5951,18.6025,23400.0
2013-08-15 13:25:00,25.39,25.39,25.38,25.38,13100.0,18.6098,18.6098,18.6025,18.6025,13100.0
2013-08-15 13:30:00,25.38,25.42,25.38,25.42,18000.0,18.6025,18.6318,18.6025,18.6318,18000.0
2013-08-15 13:35:00,25.42,25.44,25.41,25.41,23200.0,18.6318,18.6464,18.6245,18.6245,23200.0
2013-08-15 13:40:00,25.41,25.43,25.41,25.43,5000.0,18.6245,18.6391,18.6245,18.6391,5000.0
2013-08-15 13:45:00,25.43,25.46,25.43,25.45,21400.0,18.6391,18.6611,18.6391,18.6538,21400.0
2013-08-15 13:50:00,25.45,25.45,25.4,25.41,22400.0,18.6538,18.6538,18.6171,18.6245,22400.0
2013-08-15 13:55:00,25.4,25.42,25.39,25.4,14800.0,18.6171,18.6318,18.6098,18.6171,14800.0
2013-08-15 14:00:00,25.4,25.42,25.39,25.39,24300.0,18.6171,18.6318,18.6098,18.6098,24300.0
2013-08-15 14:05:00,25.39,25.39,25.36,25.37,82500.0,18.6098,18.6098,18.5878,18.5951,82500.0
2013-08-15 14:10:00,25.37,25.38,25.32,25.32,40700.0,18.5951,18.6025,18.5585,18.5585,40700.0
2013-08-15 14:15:00,25.33,25.34,25.32,25.34,10100.0,18.5658,18.5732,18.5585,18.5732,10100.0
2013-08-15 14:20:00,25.34,25.36,25.32,25.32,38500.0,18.5732,18.5878,18.5585,18.5585,38500.0
2013-08-15 14:25:00,25.33,25.37,25.33,25.37,21400.0,18.5658,18.5951,18.5658,18.5951,21400.0
2013-08-15 14:30:00,25.37,25.4,25.37,25.39,24700.0,18.5951,18.6171,18.5951,18.6098,24700.0
2013-08-15 14:35:00,25.39,25.41,25.39,25.39,9700.0,18.6098,18.6245,18.6098,18.6098,9700.0
2013-08-15 14:40:00,25.39,25.42,25.39,25.41,11700.0,18.6098,18.6318,18.6098,18.6245,11700.0
2013-08-15 14:45:00,25.41,25.42,25.39,25.4,19300.0,18.6245,18.6318,18.6098,18.6171,19300.0
2013-08-15 14:50:00,25.39,25.39,25.37,25.39,18000.0,18.6098,18.6098,18.5951,18.6098,18000.0
2013-08-15 14:55:00,25.39,25.4,25.38,25.39,6500.0,18.6098,18.6171,18.6025,18.6098,6500.0
2013-08-15 15:00:00,25.39,25.4,25.33,25.33,76000.0,18.6098,18.6171,18.5658,18.5658,76000.0
2013-08-15 15:05:00,25.33,25.34,25.33,25.33,30300.0,18.5658,18.5732,18.5658,18.5658,30300.0
2013-08-15 15:10:00,25.34,25.34,25.29,25.29,42500.0,18.5732,18.5732,18.5365,18.5365,42500.0
2013-08-15 15:15:00,25.3,25.31,25.29,25.29,21200.0,18.5438,18.5512,18.5365,18.5365,21200.0
2013-08-15 15:20:00,25.29,25.32,25.29,25.32,18000.0,18.5365,18.5585,18.5365,18.5585,18000.0
2013-08-15 15:25:00,25.32,25.33,25.32,25.33,30000.0,18.5585,18.5658,18.5585,18.5658,30000.0
2013-08-15 15:30:00,25.33,25.36,25.33,25.33,38200.0,18.5658,18.5878,18.5658,18.5658,38200.0
2013-08-15 15:35:00,25.33,25.33,25.3,25.31,89000.0,18.5658,18.5658,18.5438,18.5512,89000.0
2013-08-15 15:40:00,25.31,25.36,25.3,25.36,53400.0,18.5512,18.5878,18.5438,18.5878,53400.0
2013-08-15 15:45:00,25.35,25.38,25.33,25.34,118100.0,18.5805,18.6025,18.5658,18.5732,118100.0
2013-08-15 15:50:00,25.33,25.34,25.33,25.34,43300.0,18.5658,18.5732,18.5658,18.5732,43300.0
2013-08-15 15:55:00,25.34,25.37,25.33,25.34,217400.0,18.5732,18.5951,18.5658,18.5732,217400.0
2013-08-16 09:30:00,25.27,25.35,25.26,25.26,231900.0,18.5218,18.5805,18.5145,18.5145,231900.0
2013-08-16 09:35:00,25.26,25.31,25.24,25.3,25800.0,18.5145,18.5512,18.4999,18.5438,25800.0
2013-08-16 09:40:00,25.3,25.36,25.27,25.3,39300.0,18.5438,18.5878,18.5218,18.5438,39300.0
2013-08-16 09:45:00,25.29,25.35,25.29,25.32,43000.0,18.5365,18.5805,18.5365,18.5585,43000.0
2013-08-16 09:50:00,25.32,25.41,25.29,25.4,28600.0,18.5585,18.6245,18.5365,18.6171,28600.0
2013-08-16 09:55:00,25.4,25.4,25.32,25.39,50400.0,18.6171,18.6171,18.5585,18.6098,50400.0
2013-08-16 10:00:00,25.38,25.4,25.33,25.4,36300.0,18.6025,18.6171,18.5658,18.6171,36300.0
2013-08-16 10:05:00,25.4,25.44,25.37,25.37,15200.0,18.6171,18.6464,18.5951,18.5951,15200.0
2013-08-16 10:10:00,25.37,25.4,25.36,25.38,21800.0,18.5951,18.6171,18.5878,18.6025,21800.0
2013-08-16 10:15:00,25.37,25.37,25.34,25.37,17100.0,18.5951,18.5951,18.5732,18.5951,17100.0
2013-08-16 10:20:00,25.37,25.37,25.32,25.33,19300.0,18.5951,18.5951,18.5585,18.5658,19300.0
2013-08-16 10:25:00,25.32,25.37,25.31,25.37,24600.0,18.5585,18.5951,18.5512,18.5951,24600.0
2013-08-16 10:30:00,25.36,25.39,25.35,25.39,14700.0,18.5878,18.6098,18.5805,18.6098,14700.0
2013-08-16 10:35:00,25.39,25.44,25.39,25.44,26100.0,18.6098,18.6464,18.6098,18.6464,26100.0
2013-08-16 10:40:00,25.44,25.44,25.39,25.4,75000.0,18.6464,18.6464,18.6098,18.6171,75000.0
2013-08-16 10:45:00,25.4,25.4,25.39,25.4,18400.0,18.6171,18.6171,18.6098,18.6171,18400.0
2013-08-16 10:50:00,25.4,25.4,25.38,25.39,25100.0,18.6171,18.6171,18.6025,18.6098,25100.0
2013-08-16 10:55:00,25.39,25.39,25.37,25.38,24500.0,18.6098,18.6098,18.5951,18.6025,24500.0
2013-08-16 11:00:00,25.38,25.39,25.37,25.39,19800.0,18.6025,18.6098,18.5951,18.6098,19800.0
2013-08-16 11:05:00,25.39,25.39,25.37,25.37,23200.0,18.6098,18.6098,18.5951,18.5951,23200.0
2013-08-16 11:10:00,25.38,25.38,25.35,25.35,9300.0,18.6025,18.6025,18.5805,18.5805,9300.0
2013-08-16 11:15:00,25.36,25.37,25.35,25.36,23000.0,18.5878,18.5951,18.5805,18.5878,23000.0
2013-08-16 11:20:00,25.36,25.36,25.35,25.35,14700.0,18.5878,18.5878,18.5805,18.5805,14700.0
2013-08-16 11:25:00,25.35,25.35,25.32,25.33,22800.0,18.5805,18.5805,18.5585,18.5658,22800.0
2013-08-16 11:30:00,25.33,25.36,25.33,25.35,16100.0,18.5658,18.5878,18.5658,18.5805,16100.0
2013-08-16 11:35:00,25.36,25.37,25.34,25.37,18100.0,18.5878,18.5951,18.5732,18.5951,18100.0
2013-08-16 11:40:00,25.37,25.38,25.37,25.38,6800.0,18.5951,18.6025,18.5951,18.6025,6800.0
2013-08-16 11:45:00,25.37,25.38,25.35,25.36,19300.0,18.5951,18.6025,18.5805,18.5878,19300.0
2013-08-16 11:50:00,25.36,25.39,25.36,25.39,18700.0,18.5878,18.6098,18.5878,18.6098,18700.0
2013-08-16 11:55:00,25.39,25.4,25.38,25.39,9200.0,18.6098,18.6171,18.6025,18.6098,9200.0
2013-08-16 12:00:00,25.39,25.39,25.36,25.39,15800.0,18.6098,18.6098,18.5878,18.6098,15800.0
2013-08-16 12:05:00,25.39,25.39,25.37,25.38,15600.0,18.6098,18.6098,18.5951,18.6025,15600.0
2013-08-16 12:10:00,25.38,25.38,25.37,25.38,4400.0,18.6025,18.6025,18.5951,18.6025,4400.0
2013-08-16 12:15:00,25.37,25.38,25.37,25.38,5300.0,18.5951,18.6025,18.5951,18.6025,5300.0
2013-08-16 12:20:00,25.37,25.38,25.35,25.36,21600.0,18.5951,18.6025,18.5805,18.5878,21600.0
2013-08-16 12:25:00,25.36,25.37,25.35,25.35,25800.0,18.5878,18.5951,18.5805,18.5805,25800.0
2013-08-16 12:30:00,25.36,25.36,25.34,25.35,7000.0,18.5878,18.5878,18.5732,18.5805,7000.0
2013-08-16 12:35:00,25.34,25.35,25.33,25.34,20900.0,18.5732,18.5805,18.5658,18.5732,20900.0
2013-08-16 12:40:00,25.34,25.34,25.31,25.32,11000.0,18.5732,18.5732,18.5512,18.5585,11000.0
2013-08-16 12:45:00,25.32,25.33,25.3,25.3,19100.0,18.5585,18.5658,18.5438,18.5438,19100.0
2013-08-16 12:50:00,25.29,25.31,25.29,25.31,8200.0,18.5365,18.5512,18.5365,18.5512,8200.0
2013-08-16 12:55:00,25.31,25.31,25.28,25.28,12700.0,18.5512,18.5512,18.5292,18.5292,12700.0
2013-08-16 13:00:00,25.28,25.29,25.26,25.26,18800.0,18.5292,18.5365,18.5145,18.5145,18800.0
2013-08-16 13:05:00,25.26,25.26,25.22,25.22,27700.0,18.5145,18.5145,18.4852,18.4852,27700.0
2013-08-16 13:10:00,25.22,25.23,25.19,25.2,23800.0,18.4852,18.4925,18.4632,18.4705,23800.0
2013-08-16 13:15:00,25.19,25.21,25.17,25.21,37300.0,18.4632,18.4779,18.4486,18.4779,37300.0
2013-08-16 13:20:00,25.2,25.21,25.18,25.21,18400.0,18.4705,18.4779,18.4559,18.4779,18400.0
2013-08-16 13:25:00,25.2,25.21,25.19,25.2,16100.0,18.4705,18.4779,18.4632,18.4705,16100.0
2013-08-16 13:30:00,25.2,25.21,25.19,25.2,15400.0,18.4705,18.4779,18.4632,18.4705,15400.0
2013-08-16 13:35:00,25.21,25.21,25.16,25.16,21400.0,18.4779,18.4779,18.4412,18.4412,21400.0
2013-08-16 13:40:00,25.17,25.18,25.14,25.15,13300.0,18.4486,18.4559,18.4266,18.4339,13300.0
2013-08-16 13:45:00,25.16,25.2,25.15,25.2,13200.0,18.4412,18.4705,18.4339,18.4705,13200.0
2013-08-16 13:50:00,25.2,25.2,25.17,25.19,40800.0,18.4705,18.4705,18.4486,18.4632,40800.0
2013-08-16 13:55:00,25.18,25.19,25.18,25.18,7800.0,18.4559,18.4632,18.4559,18.4559,7800.0
2013-08-16 14:00:00,25.18,25.2,25.18,25.2,12600.0,18.4559,18.4705,18.4559,18.4705,12600.0
2013-08-16 14:05:00,25.2,25.2,25.16,25.18,33200.0,18.4705,18.4705,18.4412,18.4559,33200.0
2013-08-16 14:10:00,25.17,25.18,25.15,25.15,15900.0,18.4486,18.4559,18.4339,18.4339,15900.0
2013-08-16 14:15:00,25.15,25.16,25.11,25.12,25600.0,18.4339,18.4412,18.4046,18.4119,25600.0
2013-08-16 14:20:00,25.13,25.16,25.12,25.14,28900.0,18.4192,18.4412,18.4119,18.4266,28900.0
2013-08-16 14:25:00,25.14,25.14,25.12,25.14,20800.0,18.4266,18.4266,18.4119,18.4266,20800.0
2013-08-16 14:30:00,25.13,25.14,25.12,25.12,14200.0,18.4192,18.4266,18.4119,18.4119,14200.0
2013-08-16 14:35:00,25.12,25.14,25.11,25.13,22300.0,18.4119,18.4266,18.4046,18.4192,22300.0
2013-08-16 14:40:00,25.12,25.14,25.12,25.12,22300.0,18.4119,18.4266,18.4119,18.4119,22300.0
2013-08-16 14:45:00,25.12,25.13,25.12,25.13,17100.0,18.4119,18.4192,18.4119,18.4192,17100.0
2013-08-16 14:50:00,25.12,25.16,25.12,25.16,29700.0,18.4119,18.4412,18.4119,18.4412,29700.0
2013-08-16 14:55:00,25.16,25.16,25.13,25.13,45100.0,18.4412,18.4412,18.4192,18.4192,45100.0
2013-08-16 15:00:00,25.14,25.14,25.12,25.12,17000.0,18.4266,18.4266,18.4119,18.4119,17000.0
2013-08-16 15:05:00,25.12,25.13,25.11,25.12,15500.0,18.4119,18.4192,18.4046,18.4119,15500.0
2013-08-16 15:10:00,25.11,25.12,25.11,25.11,12400.0,18.4046,18.4119,18.4046,18.4046,12400.0
2013-08-16 15:15:00,25.12,25.12,25.11,25.12,15200.0,18.4119,18.4119,18.4046,18.4119,15200.0
2013-08-16 15:20:00,25.12,25.14,25.11,25.14,44000.0,18.4119,18.4266,18.4046,18.4266,44000.0
2013-08-16 15:25:00,25.14,25.14,25.13,25.14,43400.0,18.4266,18.4266,18.4192,18.4266,43400.0
2013-08-16 15:30:00,25.14,25.14,25.13,25.13,50900.0,18.4266,18.4266,18.4192,18.4192,50900.0
2013-08-16 15:35:00,25.13,25.14,25.13,25.13,82600.0,18.4192,18.4266,18.4192,18.4192,82600.0
2013-08-16 15:40:00,25.14,25.14,25.12,25.13,182600.0,18.4266,18.4266,18.4119,18.4192,182600.0
2013-08-16 15:45:00,25.12,25.13,25.1,25.11,258200.0,18.4119,18.4192,18.3972,18.4046,258200.0
2013-08-16 15:50:00,25.11,25.12,25.11,25.12,330100.0,18.4046,18.4119,18.4046,18.4119,330100.0
2013-08-16 15:55:00,25.11,25.15,25.11,25.13,715000.0,18.4046,18.4339,18.4046,18.4192,715000.0
2013-08-19 09:30:00,25.07,25.12,25.07,25.1,35700.0,18.3753,18.4119,18.3753,18.3972,35700.0
2013-08-19 09:35:00,25.12,25.12,25.05,25.05,13600.0,18.4119,18.4119,18.3606,18.3606,13600.0
2013-08-19 09:40:00,25.04,25.09,25.04,25.05,20800.0,18.3533,18.3899,18.3533,18.3606,20800.0
2013-08-19 09:45:00,25.04,25.11,25.03,25.11,42600.0,18.3533,18.4046,18.3459,18.4046,42600.0
2013-08-19 09:50:00,25.1,25.11,25.07,25.1,29800.0,18.3972,18.4046,18.3753,18.3972,29800.0
2013-08-19 09:55:00,25.1,25.14,25.09,25.12,11800.0,18.3972,18.4266,18.3899,18.4119,11800.0
2013-08-19 10:00:00,25.13,25.21,25.12,25.18,44600.0,18.4192,18.4779,18.4119,18.4559,44600.0
2013-08-19 10:05:00,25.18,25.2,25.16,25.16,23700.0,18.4559,18.4705,18.4412,18.4412,23700.0
2013-08-19 10:10:00,25.16,25.18,25.15,25.16,25400.0,18.4412,18.4559,18.4339,18.4412,25400.0
2013-08-19 10:15:00,25.17,25.2,25.13,25.13,17000.0,18.4486,18.4705,18.4192,18.4192,17000.0
2013-08-19 10:20:00,25.12,25.13,25.11,25.11,11400.0,18.4119,18.4192,18.4046,18.4046,11400.0
2013-08-19 10:25:00,25.11,25.12,25.07,25.07,45900.0,18.4046,18.4119,18.3753,18.3753,45900.0
2013-08-19 10:30:00,25.07,25.07,25.01,25.03,73100.0,18.3753,18.3753,18.3313,18.3459,73100.0
2013-08-19 10:35:00,25.03,25.05,25.02,25.05,20400.0,18.3459,18.3606,18.3386,18.3606,20400.0
2013-08-19 10:40:00,25.05,25.07,25.03,25.05,10300.0,18.3606,18.3753,18.3459,18.3606,10300.0
2013-08-19 10:45:00,25.05,25.06,25.04,25.05,207800.0,18.3606,18.3679,18.3533,18.3606,207800.0
2013-08-19 10:50:00,25.04,25.07,25.03,25.07,17700.0,18.3533,18.3753,18.3459,18.3753,17700.0
2013-08-19 10:55:00,25.07,25.09,25.04,25.04,32300.0,18.3753,18.3899,18.3533,18.3533,32300.0
2013-08-19 11:00:00,25.04,25.06,25.03,25.03,59500.0,18.3533,18.3679,18.3459,18.3459,59500.0
2013-08-19 11:05:00,25.04,25.06,25.04,25.05,38900.0,18.3533,18.3679,18.3533,18.3606,38900.0
2013-08-19 11:10:00,25.06,25.1,25.05,25.09,68400.0,18.3679,18.3972,18.3606,18.3899,68400.0
2013-08-19 11:15:00,25.1,25.11,25.06,25.06,22600.0,18.3972,18.4046,18.3679,18.3679,22600.0
2013-08-19 11:20:00,25.06,25.1,25.05,25.09,169700.0,18.3679,18.3972,18.3606,18.3899,169700.0
2013-08-19 11:25:00,25.08,25.09,25.07,25.07,16700.0,18.3826,18.3899,18.3753,18.3753,16700.0
2013-08-19 11:30:00,25.08,25.08,25.06,25.06,40400.0,18.3826,18.3826,18.3679,18.3679,40400.0
2013-08-19 11:35:00,25.07,25.08,25.06,25.07,25500.0,18.3753,18.3826,18.3679,18.3753,25500.0
2013-08-19 11:40:00,25.07,25.09,25.06,25.09,18600.0,18.3753,18.3899,18.3679,18.3899,18600.0
2013-08-19 11:45:00,25.08,25.1,25.07,25.08,29300.0,18.3826,18.3972,18.3753,18.3826,29300.0
2013-08-19 11:50:00,25.08,25.09,25.07,25.07,11300.0,18.3826,18.3899,18.3753,18.3753,11300.0
2013-08-19 11:55:00,25.07,25.1,25.07,25.1,5800.0,18.3753,18.3972,18.3753,18.3972,5800.0
2013-08-19 12:00:00,25.1,25.11,25.08,25.09,21900.0,18.3972,18.4046,18.3826,18.3899,21900.0
2013-08-19 12:05:00,25.09,25.09,25.08,25.08,13900.0,18.3899,18.3899,18.3826,18.3826,13900.0
2013-08-19 12:10:00,25.07,25.07,25.05,25.07,11600.0,18.3753,18.3753,18.3606,18.3753,11600.0
2013-08-19 12:15:00,25.08,25.09,25.07,25.08,9400.0,18.3826,18.3899,18.3753,18.3826,9400.0
2013-08-19 12:20:00,25.08,25.08,25.05,25.05,12100.0,18.3826,18.3826,18.3606,18.3606,12100.0
2013-08-19 12:25:00,25.05,25.06,25.05,25.05,4100.0,18.3606,18.3679,18.3606,18.3606,4100.0
2013-08-19 12:30:00,25.05,25.08,25.05,25.06,23500.0,18.3606,18.3826,18.3606,18.3679,23500.0
2013-08-19 12:35:00,25.06,25.07,25.05,25.07,15800.0,18.3679,18.3753,18.3606,18.3753,15800.0
2013-08-19 12:40:00,25.07,25.09,25.05,25.09,16400.0,18.3753,18.3899,18.3606,18.3899,16400.0
2013-08-19 12:45:00,25.09,25.11,25.08,25.1,11900.0,18.3899,18.4046,18.3826,18.3972,11900.0
2013-08-19 12:50:00,25.09,25.1,25.09,25.1,8000.0,18.3899,18.3972,18.3899,18.3972,8000.0
2013-08-19 12:55:00,25.1,25.12,25.09,25.12,12600.0,18.3972,18.4119,18.3899,18.4119,12600.0
2013-08-19 13:00:00,25.11,25.12,25.08,25.09,56500.0,18.4046,18.4119,18.3826,18.3899,56500.0
2013-08-19 13:05:00,25.08,25.08,25.07,25.07,8700.0,18.3826,18.3826,18.3753,18.3753,8700.0
2013-08-19 13:10:00,25.07,25.08,25.07,25.08,4300.0,18.3753,18.3826,18.3753,18.3826,4300.0
2013-08-19 13:15:00,25.08,25.09,25.07,25.09,15100.0,18.3826,18.3899,18.3753,18.3899,15100.0
2013-08-19 13:20:00,25.09,25.1,25.08,25.1,7400.0,18.3899,18.3972,18.3826,18.3972,7400.0
2013-08-19 13:25:00,25.1,25.1,25.09,25.1,8600.0,18.3972,18.3972,18.3899,18.3972,8600.0
2013-08-19 13:30:00,25.09,25.1,25.05,25.05,79300.0,18.3899,18.3972,18.3606,18.3606,79300.0
2013-08-19 13:35:00,25.05,25.08,25.05,25.08,14700.0,18.3606,18.3826,18.3606,18.3826,14700.0
2013-08-19 13:40:00,25.08,25.08,25.07,25.08,4800.0,18.3826,18.3826,18.3753,18.3826,4800.0
2013-08-19 13:45:00,25.08,25.09,25.07,25.09,10200.0,18.3826,18.3899,18.3753,18.3899,10200.0
2013-08-19 13:50:00,25.09,25.1,25.09,25.1,10900.0,18.3899,18.3972,18.3899,18.3972,10900.0
2013-08-19 13:55:00,25.1,25.12,25.1,25.11,11300.0,18.3972,18.4119,18.3972,18.4046,11300.0
2013-08-19 14:00:00,25.12,25.13,25.09,25.1,28200.0,18.4119,18.4192,18.3899,18.3972,28200.0
2013-08-19 14:05:00,25.1,25.12,25.1,25.11,171000.0,18.3972,18.4119,18.3972,18.4046,171000.0
2013-08-19 14:10:00,25.11,25.13,25.11,25.13,10900.0,18.4046,18.4192,18.4046,18.4192,10900.0
2013-08-19 14:15:00,25.13,25.15,25.12,25.14,17900.0,18.4192,18.4339,18.4119,18.4266,17900.0
2013-08-19 14:20:00,25.14,25.15,25.13,25.14,24400.0,18.4266,18.4339,18.4192,18.4266,24400.0
2013-08-19 14:25:00,25.13,25.14,25.11,25.14,20600.0,18.4192,18.4266,18.4046,18.4266,20600.0
2013-08-19 14:30:00,25.14,25.14,25.08,25.08,20600.0,18.4266,18.4266,18.3826,18.3826,20600.0
2013-08-19 14:35:00,25.09,25.13,25.08,25.13,18500.0,18.3899,18.4192,18.3826,18.4192,18500.0
2013-08-19 14:40:00,25.13,25.15,25.12,25.14,42400.0,18.4192,18.4339,18.4119,18.4266,42400.0
2013-08-19 14:45:00,25.14,25.15,25.12,25.13,25300.0,18.4266,18.4339,18.4119,18.4192,25300.0
2013-08-19 14:50:00,25.13,25.14,25.12,25.12,15100.0,18.4192,18.4266,18.4119,18.4119,15100.0
2013-08-19 14:55:00,25.13,25.14,25.12,25.13,35500.0,18.4192,18.4266,18.4119,18.4192,35500.0
2013-08-19 15:00:00,25.13,25.14,25.1,25.1,29400.0,18.4192,18.4266,18.3972,18.3972,29400.0
2013-08-19 15:05:00,25.1,25.11,25.09,25.1,25900.0,18.3972,18.4046,18.3899,18.3972,25900.0
2013-08-19 15:10:00,25.1,25.1,25.09,25.1,15800.0,18.3972,18.3972,18.3899,18.3972,15800.0
2013-08-19 15:15:00,25.1,25.14,25.09,25.12,50200.0,18.3972,18.4266,18.3899,18.4119,50200.0
2013-08-19 15:20:00,25.12,25.13,25.11,25.13,19900.0,18.4119,18.4192,18.4046,18.4192,19900.0
2013-08-19 15:25:00,25.13,25.13,25.08,25.08,37900.0,18.4192,18.4192,18.3826,18.3826,37900.0
2013-08-19 15:30:00,25.09,25.11,25.07,25.08,140200.0,18.3899,18.4046,18.3753,18.3826,140200.0
2013-08-19 15:35:00,25.07,25.08,25.04,25.04,20100.0,18.3753,18.3826,18.3533,18.3533,20100.0
2013-08-19 15:40:00,25.04,25.06,25.03,25.04,37800.0,18.3533,18.3679,18.3459,18.3533,37800.0
2013-08-19 15:45:00,25.05,25.07,25.02,25.03,71200.0,18.3606,18.3753,18.3386,18.3459,71200.0
2013-08-19 15:50:00,25.02,25.03,25.0,25.01,49700.0,18.3386,18.3459,18.3239,18.3313,49700.0
2013-08-19 15:55:00,25.01,25.03,25.0,25.03,126900.0,18.3313,18.3459,18.3239,18.3459,126900.0
2013-08-20 09:30:00,25.04,25.05,25.0,25.01,16000.0,18.3533,18.3606,18.3239,18.3313,16000.0
2013-08-20 09:35:00,25.0,25.01,24.97,24.99,12800.0,18.3239,18.3313,18.302,18.3166,12800.0
2013-08-20 09:40:00,24.99,25.01,24.96,24.96,14100.0,18.3166,18.3313,18.2946,18.2946,14100.0
2013-08-20 09:45:00,24.95,25.01,24.95,25.01,12900.0,18.2873,18.3313,18.2873,18.3313,12900.0
2013-08-20 09:50:00,25.01,25.02,24.98,25.0,13700.0,18.3313,18.3386,18.3093,18.3239,13700.0
2013-08-20 09:55:00,25.01,25.06,25.01,25.06,15300.0,18.3313,18.3679,18.3313,18.3679,15300.0
2013-08-20 10:00:00,25.06,25.09,25.05,25.06,10700.0,18.3679,18.3899,18.3606,18.3679,10700.0
2013-08-20 10:05:00,25.05,25.1,25.05,25.09,21000.0,18.3606,18.3972,18.3606,18.3899,21000.0
2013-08-20 10:10:00,25.09,25.1,25.05,25.06,17100.0,18.3899,18.3972,18.3606,18.3679,17100.0
2013-08-20 10:15:00,25.06,25.08,25.05,25.07,12000.0,18.3679,18.3826,18.3606,18.3753,12000.0
2013-08-20 10:20:00,25.06,25.11,25.06,25.11,7300.0,18.3679,18.4046,18.3679,18.4046,7300.0
2013-08-20 10:25:00,25.11,25.12,25.1,25.1,18000.0,18.4046,18.4119,18.3972,18.3972,18000.0
2013-08-20 10:30:00,25.09,25.11,25.09,25.11,4800.0,18.3899,18.4046,18.3899,18.4046,4800.0
2013-08-20 10:35:00,25.11,25.18,25.11,25.18,20800.0,18.4046,18.4559,18.4046,18.4559,20800.0
2013-08-20 10:40:00,25.18,25.18,25.13,25.13,15400.0,18.4559,18.4559,18.4192,18.4192,15400.0
2013-08-20 10:45:00,25.12,25.13,25.1,25.12,18700.0,18.4119,18.4192,18.3972,18.4119,18700.0
2013-08-20 10:50:00,25.12,25.13,25.1,25.12,77500.0,18.4119,18.4192,18.3972,18.4119,77500.0
2013-08-20 10:55:00,25.12,25.14,25.11,25.14,7600.0,18.4119,18.4266,18.4046,18.4266,7600.0
2013-08-20 11:00:00,25.14,25.14,25.11,25.14,75900.0,18.4266,18.4266,18.4046,18.4266,75900.0
2013-08-20 11:05:00,25.14,25.17,25.13,25.17,9600.0,18.4266,18.4486,18.4192,18.4486,9600.0
2013-08-20 11:10:00,25.17,25.18,25.16,25.16,16600.0,18.4486,18.4559,18.4412,18.4412,16600.0
2013-08-20 11:15:00,25.17,25.18,25.15,25.17,10600.0,18.4486,18.4559,18.4339,18.4486,10600.0
2013-08-20 11:20:00,25.17,25.18,25.17,25.18,9200.0,18.4486,18.4559,18.4486,18.4559,9200.0
2013-08-20 11:25:00,25.18,25.19,25.16,25.16,13600.0,18.4559,18.4632,18.4412,18.4412,13600.0
2013-08-20 11:30:00,25.16,25.19,25.16,25.18,18300.0,18.4412,18.4632,18.4412,18.4559,18300.0
2013-08-20 11:35:00,25.18,25.21,25.18,25.21,7400.0,18.4559,18.4779,18.4559,18.4779,7400.0
2013-08-20 11:40:00,25.21,25.22,25.2,25.22,11400.0,18.4779,18.4852,18.4705,18.4852,11400.0
2013-08-20 11:45:00,25.21,25.22,25.2,25.21,68600.0,18.4779,18.4852,18.4705,18.4779,68600.0
2013-08-20 11:50:00,25.21,25.23,25.2,25.22,69500.0,18.4779,18.4925,18.4705,18.4852,69500.0
2013-08-20 11:55:00,25.22,25.22,25.2,25.22,66000.0,18.4852,18.4852,18.4705,18.4852,66000.0
2013-08-20 12:00:00,25.22,25.23,25.21,25.21,111500.0,18.4852,18.4925,18.4779,18.4779,111500.0
2013-08-20 12:05:00,25.21,25.22,25.2,25.22,17000.0,18.4779,18.4852,18.4705,18.4852,17000.0
2013-08-20 12:10:00,25.22,25.26,25.2,25.26,105300.0,18.4852,18.5145,18.4705,18.5145,105300.0
2013-08-20 12:15:00,25.26,25.26,25.24,25.26,113700.0,18.5145,18.5145,18.4999,18.5145,113700.0
2013-08-20 12:20:00,25.25,25.26,25.23,25.23,44100.0,18.5072,18.5145,18.4925,18.4925,44100.0
2013-08-20 12:25:00,25.23,25.25,25.23,25.25,7900.0,18.4925,18.5072,18.4925,18.5072,7900.0
2013-08-20 12:30:00,25.25,25.25,25.23,25.24,18700.0,18.5072,18.5072,18.4925,18.4999,18700.0
2013-08-20 12:35:00,25.24,25.25,25.24,25.25,6800.0,18.4999,18.5072,18.4999,18.5072,6800.0
2013-08-20 12:40:00,25.24,25.25,25.23,25.23,17200.0,18.4999,18.5072,18.4925,18.4925,17200.0
2013-08-20 12:45:00,25.24,25.27,25.23,25.27,23600.0,18.4999,18.5218,18.4925,18.5218,23600.0
2013-08-20 12:50:00,25.26,25.29,25.26,25.27,8500.0,18.5145,18.5365,18.5145,18.5218,8500.0
2013-08-20 12:55:00,25.27,25.3,25.27,25.3,35400.0,18.5218,18.5438,18.5218,18.5438,35400.0
2013-08-20 13:00:00,25.29,25.32,25.29,25.3,33900.0,18.5365,18.5585,18.5365,18.5438,33900.0
2013-08-20 13:05:00,25.3,25.31,25.28,25.28,10100.0,18.5438,18.5512,18.5292,18.5292,10100.0
2013-08-20 13:10:00,25.28,25.29,25.28,25.28,2000.0,18.5292,18.5365,18.5292,18.5292,2000.0
2013-08-20 13:15:00,25.29,25.29,25.25,25.25,6000.0,18.5365,18.5365,18.5072,18.5072,6000.0
2013-08-20 13:20:00,25.25,25.28,25.25,25.27,11400.0,18.5072,18.5292,18.5072,18.5218,11400.0
2013-08-20 13:25:00,25.26,25.26,25.25,25.26,39000.0,18.5145,18.5145,18.5072,18.5145,39000.0
2013-08-20 13:30:00,25.27,25.28,25.26,25.27,9700.0,18.5218,18.5292,18.5145,18.5218,9700.0
2013-08-20 13:35:00,25.28,25.29,25.27,25.28,10100.0,18.5292,18.5365,18.5218,18.5292,10100.0
2013-08-20 13:40:00,25.27,25.28,25.27,25.28,2800.0,18.5218,18.5292,18.5218,18.5292,2800.0
2013-08-20 13:45:00,25.27,25.31,25.26,25.31,14900.0,18.5218,18.5512,18.5145,18.5512,14900.0
2013-08-20 13:50:00,25.3,25.3,25.28,25.28,24800.0,18.5438,18.5438,18.5292,18.5292,24800.0
2013-08-20 13:55:00,25.29,25.29,25.26,25.27,8000.0,18.5365,18.5365,18.5145,18.5218,8000.0
2013-08-20 14:00:00,25.27,25.29,25.27,25.27,10800.0,18.5218,18.5365,18.5218,18.5218,10800.0
2013-08-20 14:05:00,25.28,25.29,25.27,25.27,6500.0,18.5292,18.5365,18.5218,18.5218,6500.0
2013-08-20 14:10:00,25.27,25.29,25.26,25.29,10800.0,18.5218,18.5365,18.5145,18.5365,10800.0
2013-08-20 14:15:00,25.29,25.3,25.28,25.28,10800.0,18.5365,18.5438,18.5292,18.5292,10800.0
2013-08-20 14:20:00,25.28,25.28,25.27,25.27,8900.0,18.5292,18.5292,18.5218,18.5218,8900.0
2013-08-20 14:25:00,25.27,25.31,25.27,25.3,8400.0,18.5218,18.5512,18.5218,18.5438,8400.0
2013-08-20 14:30:00,25.3,25.32,25.29,25.29,183900.0,18.5438,18.5585,18.5365,18.5365,183900.0
2013-08-20 14:35:00,25.3,25.31,25.28,25.29,55600.0,18.5438,18.5512,18.5292,18.5365,55600.0
2013-08-20 14:40:00,25.29,25.3,25.27,25.27,57300.0,18.5365,18.5438,18.5218,18.5218,57300.0
2013-08-20 14:45:00,25.27,25.3,25.26,25.29,42900.0,18.5218,18.5438,18.5145,18.5365,42900.0
2013-08-20 14:50:00,25.28,25.29,25.28,25.29,5800.0,18.5292,18.5365,18.5292,18.5365,5800.0
2013-08-20 14:55:00,25.29,25.29,25.27,25.27,17600.0,18.5365,18.5365,18.5218,18.5218,17600.0
2013-08-20 15:00:00,25.28,25.29,25.27,25.27,8200.0,18.5292,18.5365,18.5218,18.5218,8200.0
2013-08-20 15:05:00,25.28,25.31,25.27,25.3,21800.0,18.5292,18.5512,18.5218,18.5438,21800.0
2013-08-20 15:10:00,25.3,25.3,25.27,25.3,96200.0,18.5438,18.5438,18.5218,18.5438,96200.0
2013-08-20 15:15:00,25.3,25.31,25.29,25.3,192800.0,18.5438,18.5512,18.5365,18.5438,192800.0
2013-08-20 15:20:00,25.3,25.31,25.28,25.28,13700.0,18.5438,18.5512,18.5292,18.5292,13700.0
2013-08-20 15:25:00,25.29,25.29,25.26,25.29,54800.0,18.5365,18.5365,18.5145,18.5365,54800.0
2013-08-20 15:30:00,25.28,25.31,25.28,25.28,38100.0,18.5292,18.5512,18.5292,18.5292,38100.0
2013-08-20 15:35:00,25.28,25.3,25.28,25.3,76700.0,18.5292,18.5438,18.5292,18.5438,76700.0
2013-08-20 15:40:00,25.3,25.33,25.29,25.32,62400.0,18.5438,18.5658,18.5365,18.5585,62400.0
2013-08-20 15:45:00,25.32,25.32,25.27,25.27,80000.0,18.5585,18.5585,18.5218,18.5218,80000.0
2013-08-20 15:50:00,25.27,25.28,25.27,25.27,20800.0,18.5218,18.5292,18.5218,18.5218,20800.0
2013-08-20 15:55:00,25.27,25.27,25.24,25.26,155100.0,18.5218,18.5218,18.4999,18.5145,155100.0
2013-08-21 09:30:00,25.21,25.21,25.08,25.11,18000.0,18.4779,18.4779,18.3826,18.4046,18000.0
2013-08-21 09:35:00,25.11,25.11,25.06,25.07,3400.0,18.4046,18.4046,18.3679,18.3753,3400.0
2013-08-21 09:40:00,25.06,25.08,25.05,25.08,8200.0,18.3679,18.3826,18.3606,18.3826,8200.0
2013-08-21 09:45:00,25.08,25.1,25.06,25.09,19000.0,18.3826,18.3972,18.3679,18.3899,19000.0
2013-08-21 09:50:00,25.09,25.14,25.09,25.13,44100.0,18.3899,18.4266,18.3899,18.4192,44100.0
2013-08-21 09:55:00,25.12,25.17,25.12,25.13,29400.0,18.4119,18.4486,18.4119,18.4192,29400.0
2013-08-21 10:00:00,25.13,25.21,25.13,25.2,12700.0,18.4192,18.4779,18.4192,18.4705,12700.0
2013-08-21 10:05:00,25.19,25.19,25.16,25.17,7700.0,18.4632,18.4632,18.4412,18.4486,7700.0
2013-08-21 10:10:00,25.16,25.2,25.15,25.15,38500.0,18.4412,18.4705,18.4339,18.4339,38500.0
2013-08-21 10:15:00,25.16,25.2,25.14,25.18,21200.0,18.4412,18.4705,18.4266,18.4559,21200.0
2013-08-21 10:20:00,25.18,25.2,25.17,25.2,8600.0,18.4559,18.4705,18.4486,18.4705,8600.0
2013-08-21 10:25:00,25.2,25.23,25.19,25.2,60700.0,18.4705,18.4925,18.4632,18.4705,60700.0
2013-08-21 10:30:00,25.19,25.2,25.14,25.17,15700.0,18.4632,18.4705,18.4266,18.4486,15700.0
2013-08-21 10:35:00,25.17,25.18,25.15,25.18,4300.0,18.4486,18.4559,18.4339,18.4559,4300.0
2013-08-21 10:40:00,25.19,25.23,25.18,25.23,9600.0,18.4632,18.4925,18.4559,18.4925,9600.0
2013-08-21 10:45:00,25.23,25.24,25.2,25.24,98700.0,18.4925,18.4999,18.4705,18.4999,98700.0
2013-08-21 10:50:00,25.24,25.24,25.21,25.21,18700.0,18.4999,18.4999,18.4779,18.4779,18700.0
2013-08-21 10:55:00,25.22,25.23,25.21,25.21,9600.0,18.4852,18.4925,18.4779,18.4779,9600.0
2013-08-21 11:00:00,25.21,25.22,25.2,25.21,39500.0,18.4779,18.4852,18.4705,18.4779,39500.0
2013-08-21 11:05:00,25.21,25.22,25.18,25.2,27600.0,18.4779,18.4852,18.4559,18.4705,27600.0
2013-08-21 11:10:00,25.2,25.21,25.19,25.19,20300.0,18.4705,18.4779,18.4632,18.4632,20300.0
2013-08-21 11:15:00,25.18,25.21,25.18,25.21,4500.0,18.4559,18.4779,18.4559,18.4779,4500.0
2013-08-21 11:20:00,25.2,25.21,25.2,25.21,24100.0,18.4705,18.4779,18.4705,18.4779,24100.0
2013-08-21 11:25:00,25.2,25.23,25.19,25.2,43100.0,18.4705,18.4925,18.4632,18.4705,43100.0
2013-08-21 11:30:00,25.2,25.21,25.19,25.2,181100.0,18.4705,18.4779,18.4632,18.4705,181100.0
2013-08-21 11:35:00,25.21,25.22,25.2,25.2,27000.0,18.4779,18.4852,18.4705,18.4705,27000.0
2013-08-21 11:40:00,25.2,25.21,25.18,25.21,24100.0,18.4705,18.4779,18.4559,18.4779,24100.0
2013-08-21 11:45:00,25.21,25.21,25.18,25.19,30900.0,18.4779,18.4779,18.4559,18.4632,30900.0
2013-08-21 11:50:00,25.19,25.21,25.19,25.2,34500.0,18.4632,18.4779,18.4632,18.4705,34500.0
2013-08-21 11:55:00,25.19,25.23,25.19,25.23,10700.0,18.4632,18.4925,18.4632,18.4925,10700.0
2013-08-21 12:00:00,25.23,25.26,25.23,25.25,15600.0,18.4925,18.5145,18.4925,18.5072,15600.0
2013-08-21 12:05:00,25.25,25.26,25.23,25.23,9900.0,18.5072,18.5145,18.4925,18.4925,9900.0
2013-08-21 12:10:00,25.23,25.27,25.23,25.27,7400.0,18.4925,18.5218,18.4925,18.5218,7400.0
2013-08-21 12:15:00,25.27,25.29,25.25,25.27,56200.0,18.5218,18.5365,18.5072,18.5218,56200.0
2013-08-21 12:20:00,25.27,25.27,25.26,25.26,12500.0,18.5218,18.5218,18.5145,18.5145,12500.0
2013-08-21 12:25:00,25.27,25.28,25.26,25.26,12500.0,18.5218,18.5292,18.5145,18.5145,12500.0
2013-08-21 12:30:00,25.26,25.26,25.24,25.26,17300.0,18.5145,18.5145,18.4999,18.5145,17300.0
2013-08-21 12:35:00,25.26,25.26,25.24,25.25,4000.0,18.5145,18.5145,18.4999,18.5072,4000.0
2013-08-21 12:40:00,25.25,25.28,25.24,25.28,7400.0,18.5072,18.5292,18.4999,18.5292,7400.0
2013-08-21 12:45:00,25.28,25.29,25.27,25.28,16700.0,18.5292,18.5365,18.5218,18.5292,16700.0
2013-08-21 12:50:00,25.27,25.28,25.26,25.28,7400.0,18.5218,18.5292,18.5145,18.5292,7400.0
2013-08-21 12:55:00,25.27,25.28,25.27,25.27,9400.0,18.5218,18.5292,18.5218,18.5218,9400.0
2013-08-21 13:00:00,25.27,25.27,25.24,25.24,9500.0,18.5218,18.5218,18.4999,18.4999,9500.0
2013-08-21 13:05:00,25.25,25.27,25.21,25.23,87400.0,18.5072,18.5218,18.4779,18.4925,87400.0
2013-08-21 13:10:00,25.24,25.27,25.24,25.27,10300.0,18.4999,18.5218,18.4999,18.5218,10300.0
2013-08-21 13:15:00,25.27,25.29,25.26,25.28,9600.0,18.5218,18.5365,18.5145,18.5292,9600.0
2013-08-21 13:20:00,25.29,25.29,25.26,25.26,9600.0,18.5365,18.5365,18.5145,18.5145,9600.0
2013-08-21 13:25:00,25.27,25.28,25.27,25.27,7300.0,18.5218,18.5292,18.5218,18.5218,7300.0
2013-08-21 13:30:00,25.27,25.27,25.25,25.26,22200.0,18.5218,18.5218,18.5072,18.5145,22200.0
2013-08-21 13:35:00,25.25,25.26,25.25,25.26,4600.0,18.5072,18.5145,18.5072,18.5145,4600.0
2013-08-21 13:40:00,25.26,25.27,25.24,25.25,29700.0,18.5145,18.5218,18.4999,18.5072,29700.0
2013-08-21 13:45:00,25.25,25.26,25.25,25.26,6000.0,18.5072,18.5145,18.5072,18.5145,6000.0
2013-08-21 13:50:00,25.26,25.27,25.26,25.26,24000.0,18.5145,18.5218,18.5145,18.5145,24000.0
2013-08-21 13:55:00,25.26,25.27,25.25,25.27,10700.0,18.5145,18.5218,18.5072,18.5218,10700.0
2013-08-21 14:00:00,25.27,25.27,25.19,25.23,95900.0,18.5218,18.5218,18.4632,18.4925,95900.0
2013-08-21 14:05:00,25.24,25.24,25.16,25.24,91400.0,18.4999,18.4999,18.4412,18.4999,91400.0
2013-08-21 14:10:00,25.25,25.28,25.24,25.26,28700.0,18.5072,18.5292,18.4999,18.5145,28700.0
2013-08-21 14:15:00,25.26,25.3,25.25,25.27,25400.0,18.5145,18.5438,18.5072,18.5218,25400.0
2013-08-21 14:20:00,25.26,25.28,25.23,25.28,48000.0,18.5145,18.5292,18.4925,18.5292,48000.0
2013-08-21 14:25:00,25.28,25.32,25.28,25.31,28000.0,18.5292,18.5585,18.5292,18.5512,28000.0
2013-08-21 14:30:00,25.3,25.38,25.3,25.37,29800.0,18.5438,18.6025,18.5438,18.5951,29800.0
2013-08-21 14:35:00,25.37,25.43,25.37,25.38,66200.0,18.5951,18.6391,18.5951,18.6025,66200.0
2013-08-21 14:40:00,25.38,25.42,25.37,25.41,36400.0,18.6025,18.6318,18.5951,18.6245,36400.0
2013-08-21 14:45:00,25.41,25.44,25.41,25.43,28300.0,18.6245,18.6464,18.6245,18.6391,28300.0
2013-08-21 14:50:00,25.43,25.43,25.4,25.4,35000.0,18.6391,18.6391,18.6171,18.6171,35000.0
2013-08-21 14:55:00,25.39,25.39,25.33,25.33,119400.0,18.6098,18.6098,18.5658,18.5658,119400.0
2013-08-21 15:00:00,25.34,25.36,25.33,25.34,36700.0,18.5732,18.5878,18.5658,18.5732,36700.0
2013-08-21 15:05:00,25.33,25.35,25.3,25.32,36000.0,18.5658,18.5805,18.5438,18.5585,36000.0
2013-08-21 15:10:00,25.32,25.35,25.3,25.35,21600.0,18.5585,18.5805,18.5438,18.5805,21600.0
2013-08-21 15:15:00,25.34,25.34,25.3,25.32,60400.0,18.5732,18.5732,18.5438,18.5585,60400.0
2013-08-21 15:20:00,25.31,25.32,25.3,25.31,20300.0,18.5512,18.5585,18.5438,18.5512,20300.0
2013-08-21 15:25:00,25.3,25.33,25.29,25.29,25000.0,18.5438,18.5658,18.5365,18.5365,25000.0
2013-08-21 15:30:00,25.29,25.32,25.27,25.32,22700.0,18.5365,18.5585,18.5218,18.5585,22700.0
2013-08-21 15:35:00,25.32,25.32,25.26,25.28,77700.0,18.5585,18.5585,18.5145,18.5292,77700.0
2013-08-21 15:40:00,25.28,25.29,25.25,25.29,65200.0,18.5292,18.5365,18.5072,18.5365,65200.0
2013-08-21 15:45:00,25.28,25.28,25.23,25.24,126100.0,18.5292,18.5292,18.4925,18.4999,126100.0
2013-08-21 15:50:00,25.24,25.26,25.22,25.22,63600.0,18.4999,18.5145,18.4852,18.4852,63600.0
2013-08-21 15:55:00,25.22,25.24,25.2,25.23,191800.0,18.4852,18.4999,18.4705,18.4925,191800.0
2013-08-22 09:30:00,25.22,25.24,25.17,25.22,14000.0,18.4852,18.4999,18.4486,18.4852,14000.0
2013-08-22 09:35:00,25.24,25.32,25.23,25.28,10300.0,18.4999,18.5585,18.4925,18.5292,10300.0
2013-08-22 09:40:00,25.27,25.36,25.27,25.33,14300.0,18.5218,18.5878,18.5218,18.5658,14300.0
2013-08-22 09:45:00,25.32,25.36,25.26,25.34,38000.0,18.5585,18.5878,18.5145,18.5732,38000.0
2013-08-22 09:50:00,25.34,25.35,25.31,25.33,10800.0,18.5732,18.5805,18.5512,18.5658,10800.0
2013-08-22 09:55:00,25.33,25.36,25.31,25.34,20900.0,18.5658,18.5878,18.5512,18.5732,20900.0
2013-08-22 10:00:00,25.33,25.37,25.32,25.35,56700.0,18.5658,18.5951,18.5585,18.5805,56700.0
2013-08-22 10:05:00,25.35,25.35,25.33,25.33,4800.0,18.5805,18.5805,18.5658,18.5658,4800.0
2013-08-22 10:10:00,25.33,25.38,25.32,25.38,9900.0,18.5658,18.6025,18.5585,18.6025,9900.0
2013-08-22 10:15:00,25.39,25.41,25.38,25.38,16800.0,18.6098,18.6245,18.6025,18.6025,16800.0
2013-08-22 10:20:00,25.38,25.39,25.37,25.38,24200.0,18.6025,18.6098,18.5951,18.6025,24200.0
2013-08-22 10:25:00,25.39,25.42,25.39,25.42,19300.0,18.6098,18.6318,18.6098,18.6318,19300.0
2013-08-22 10:30:00,25.42,25.44,25.39,25.4,29600.0,18.6318,18.6464,18.6098,18.6171,29600.0
2013-08-22 10:35:00,25.4,25.4,25.36,25.38,37600.0,18.6171,18.6171,18.5878,18.6025,37600.0
2013-08-22 10:40:00,25.39,25.41,25.38,25.41,51600.0,18.6098,18.6245,18.6025,18.6245,51600.0
2013-08-22 10:45:00,25.41,25.41,25.39,25.39,9700.0,18.6245,18.6245,18.6098,18.6098,9700.0
2013-08-22 10:50:00,25.38,25.41,25.38,25.4,23700.0,18.6025,18.6245,18.6025,18.6171,23700.0
2013-08-22 10:55:00,25.4,25.41,25.39,25.4,10100.0,18.6171,18.6245,18.6098,18.6171,10100.0
2013-08-22 11:00:00,25.4,25.42,25.4,25.4,9800.0,18.6171,18.6318,18.6171,18.6171,9800.0
2013-08-22 11:05:00,25.4,25.43,25.4,25.41,22100.0,18.6171,18.6391,18.6171,18.6245,22100.0
2013-08-22 11:10:00,25.42,25.42,25.39,25.39,7700.0,18.6318,18.6318,18.6098,18.6098,7700.0
2013-08-22 11:15:00,25.41,25.41,25.39,25.41,17400.0,18.6245,18.6245,18.6098,18.6245,17400.0
2013-08-22 11:20:00,25.41,25.41,25.4,25.4,18800.0,18.6245,18.6245,18.6171,18.6171,18800.0
2013-08-22 11:25:00,25.4,25.4,25.37,25.38,26100.0,18.6171,18.6171,18.5951,18.6025,26100.0
2013-08-22 11:30:00,25.38,25.41,25.38,25.4,7100.0,18.6025,18.6245,18.6025,18.6171,7100.0
2013-08-22 11:35:00,25.41,25.41,25.39,25.41,13600.0,18.6245,18.6245,18.6098,18.6245,13600.0
2013-08-22 11:40:00,25.4,25.42,25.4,25.41,19100.0,18.6171,18.6318,18.6171,18.6245,19100.0
2013-08-22 11:45:00,25.42,25.46,25.42,25.45,7700.0,18.6318,18.6611,18.6318,18.6538,7700.0
2013-08-22 11:50:00,25.46,25.46,25.45,25.46,5700.0,18.6611,18.6611,18.6538,18.6611,5700.0
2013-08-22 11:55:00,25.46,25.47,25.43,25.46,31200.0,18.6611,18.6684,18.6391,18.6611,31200.0
2013-08-22 12:00:00,25.46,25.48,25.45,25.47,17500.0,18.6611,18.6758,18.6538,18.6684,17500.0
2013-08-22 12:05:00,25.47,25.48,25.46,25.46,5600.0,18.6684,18.6758,18.6611,18.6611,5600.0
2013-08-22 12:10:00,25.46,25.48,25.46,25.46,6800.0,18.6611,18.6758,18.6611,18.6611,6800.0
2013-08-22 12:15:00,25.46,25.47,25.46,25.46,6600.0,18.6611,18.6684,18.6611,18.6611,6600.0
2013-08-22 12:20:00,25.46,25.46,25.43,25.43,6000.0,18.6611,18.6611,18.6391,18.6391,6000.0
2013-08-22 12:25:00,25.42,25.42,25.37,25.37,3400.0,18.6318,18.6318,18.5951,18.5951,3400.0
2013-08-22 12:30:00,25.36,25.39,25.36,25.38,7200.0,18.5878,18.6098,18.5878,18.6025,7200.0
2013-08-22 12:35:00,25.38,25.39,25.38,25.39,4000.0,18.6025,18.6098,18.6025,18.6098,4000.0
2013-08-22 12:40:00,25.38,25.38,25.37,25.37,4000.0,18.6025,18.6025,18.5951,18.5951,4000.0
2013-08-22 12:45:00,25.38,25.38,25.37,25.37,2100.0,18.6025,18.6025,18.5951,18.5951,2100.0
2013-08-22 12:50:00,25.36,25.36,25.35,25.35,1100.0,18.5878,18.5878,18.5805,18.5805,1100.0
2013-08-22 12:55:00,25.34,25.34,25.31,25.31,3200.0,18.5732,18.5732,18.5512,18.5512,3200.0
2013-08-22 13:00:00,25.31,25.34,25.31,25.34,4600.0,18.5512,18.5732,18.5512,18.5732,4600.0
2013-08-22 13:05:00,25.34,25.37,25.34,25.36,4800.0,18.5732,18.5951,18.5732,18.5878,4800.0
2013-08-22 13:10:00,25.36,25.39,25.35,25.35,11000.0,18.5878,18.6098,18.5805,18.5805,11000.0
2013-08-22 13:15:00,25.35,25.35,25.33,25.35,7900.0,18.5805,18.5805,18.5658,18.5805,7900.0
2013-08-22 13:20:00,25.36,25.37,25.36,25.37,1300.0,18.5878,18.5951,18.5878,18.5951,1300.0
2013-08-22 13:25:00,25.37,25.38,25.37,25.37,1800.0,18.5951,18.6025,18.5951,18.5951,1800.0
2013-08-22 13:30:00,25.37,25.38,25.36,25.38,4400.0,18.5951,18.6025,18.5878,18.6025,4400.0
2013-08-22 13:35:00,25.37,25.38,25.37,25.38,1100.0,18.5951,18.6025,18.5951,18.6025,1100.0
2013-08-22 13:40:00,25.38,25.4,25.38,25.4,4000.0,18.6025,18.6171,18.6025,18.6171,4000.0
2013-08-22 13:45:00,25.39,25.4,25.38,25.39,3300.0,18.6098,18.6171,18.6025,18.6098,3300.0
2013-08-22 13:50:00,25.4,25.42,25.39,25.42,3800.0,18.6171,18.6318,18.6098,18.6318,3800.0
2013-08-22 13:55:00,25.42,25.45,25.41,25.44,7500.0,18.6318,18.6538,18.6245,18.6464,7500.0
2013-08-22 14:00:00,25.44,25.46,25.44,25.45,5200.0,18.6464,18.6611,18.6464,18.6538,5200.0
2013-08-22 14:05:00,25.45,25.47,25.42,25.43,6700.0,18.6538,18.6684,18.6318,18.6391,6700.0
2013-08-22 14:10:00,25.42,25.43,25.41,25.42,4600.0,18.6318,18.6391,18.6245,18.6318,4600.0
2013-08-22 14:15:00,25.42,25.42,25.4,25.4,7900.0,18.6318,18.6318,18.6171,18.6171,7900.0
2013-08-22 14:20:00,25.4,25.41,25.4,25.4,400.0,18.6171,18.6245,18.6171,18.6171,400.0
2013-08-22 14:25:00,25.41,25.41,25.4,25.41,7800.0,18.6245,18.6245,18.6171,18.6245,7800.0
2013-08-22 14:30:00,25.41,25.41,25.4,25.4,800.0,18.6245,18.6245,18.6171,18.6171,800.0
2013-08-22 14:35:00,25.41,25.41,25.39,25.41,14400.0,18.6245,18.6245,18.6098,18.6245,14400.0
2013-08-22 14:40:00,25.41,25.41,25.4,25.4,5200.0,18.6245,18.6245,18.6171,18.6171,5200.0
2013-08-22 14:45:00,25.4,25.41,25.38,25.39,10900.0,18.6171,18.6245,18.6025,18.6098,10900.0
2013-08-22 14:50:00,25.39,25.4,25.38,25.38,5900.0,18.6098,18.6171,18.6025,18.6025,5900.0
2013-08-22 14:55:00,25.39,25.4,25.38,25.38,10600.0,18.6098,18.6171,18.6025,18.6025,10600.0
2013-08-22 15:00:00,25.39,25.4,25.37,25.37,4900.0,18.6098,18.6171,18.5951,18.5951,4900.0
2013-08-22 15:05:00,25.37,25.38,25.36,25.37,11800.0,18.5951,18.6025,18.5878,18.5951,11800.0
2013-08-22 15:10:00,25.36,25.39,25.36,25.39,9200.0,18.5878,18.6098,18.5878,18.6098,9200.0
2013-08-22 15:15:00,25.39,25.4,25.38,25.4,5200.0,18.6098,18.6171,18.6025,18.6171,5200.0
2013-08-22 15:20:00,25.4,25.44,25.4,25.44,7100.0,18.6171,18.6464,18.6171,18.6464,7100.0
2013-08-22 15:25:00,25.44,25.47,25.43,25.45,15800.0,18.6464,18.6684,18.6391,18.6538,15800.0
2013-08-22 15:30:00,25.45,25.46,25.43,25.46,14200.0,18.6538,18.6611,18.6391,18.6611,14200.0
2013-08-22 15:35:00,25.46,25.5,25.45,25.48,34100.0,18.6611,18.6904,18.6538,18.6758,34100.0
2013-08-22 15:40:00,25.48,25.49,25.47,25.47,24500.0,18.6758,18.6831,18.6684,18.6684,24500.0
2013-08-22 15:45:00,25.48,25.48,25.43,25.45,41400.0,18.6758,18.6758,18.6391,18.6538,41400.0
2013-08-22 15:50:00,25.44,25.45,25.42,25.43,34000.0,18.6464,18.6538,18.6318,18.6391,34000.0
2013-08-22 15:55:00,25.44,25.46,25.43,25.45,113600.0,18.6464,18.6611,18.6391,18.6538,113600.0
2013-08-23 09:30:00,25.42,25.47,25.38,25.4,26700.0,18.6318,18.6684,18.6025,18.6171,26700.0
2013-08-23 09:35:00,25.4,25.47,25.39,25.46,9000.0,18.6171,18.6684,18.6098,18.6611,9000.0
2013-08-23 09:40:00,25.46,25.46,25.44,25.45,20500.0,18.6611,18.6611,18.6464,18.6538,20500.0
2013-08-23 09:45:00,25.45,25.48,25.43,25.47,259800.0,18.6538,18.6758,18.6391,18.6684,259800.0
2013-08-23 09:50:00,25.47,25.47,25.43,25.43,25700.0,18.6684,18.6684,18.6391,18.6391,25700.0
2013-08-23 09:55:00,25.43,25.46,25.42,25.45,29000.0,18.6391,18.6611,18.6318,18.6538,29000.0
2013-08-23 10:00:00,25.46,25.47,25.38,25.4,71400.0,18.6611,18.6684,18.6025,18.6171,71400.0
2013-08-23 10:05:00,25.4,25.4,25.37,25.38,41200.0,18.6171,18.6171,18.5951,18.6025,41200.0
2013-08-23 10:10:00,25.38,25.42,25.37,25.42,38000.0,18.6025,18.6318,18.5951,18.6318,38000.0
2013-08-23 10:15:00,25.41,25.42,25.4,25.4,36400.0,18.6245,18.6318,18.6171,18.6171,36400.0
2013-08-23 10:20:00,25.4,25.42,25.38,25.42,62000.0,18.6171,18.6318,18.6025,18.6318,62000.0
2013-08-23 10:25:00,25.42,25.44,25.42,25.43,42200.0,18.6318,18.6464,18.6318,18.6391,42200.0
2013-08-23 10:30:00,25.43,25.48,25.42,25.48,21000.0,18.6391,18.6758,18.6318,18.6758,21000.0
2013-08-23 10:35:00,25.48,25.5,25.48,25.5,16100.0,18.6758,18.6904,18.6758,18.6904,16100.0
2013-08-23 10:40:00,25.49,25.51,25.49,25.51,6300.0,18.6831,18.6978,18.6831,18.6978,6300.0
2013-08-23 10:45:00,25.51,25.54,25.51,25.52,60000.0,18.6978,18.7197,18.6978,18.7051,60000.0
2013-08-23 10:50:00,25.52,25.52,25.48,25.5,22900.0,18.7051,18.7051,18.6758,18.6904,22900.0
2013-08-23 10:55:00,25.5,25.53,25.49,25.49,27900.0,18.6904,18.7124,18.6831,18.6831,27900.0
2013-08-23 11:00:00,25.5,25.52,25.47,25.49,17900.0,18.6904,18.7051,18.6684,18.6831,17900.0
2013-08-23 11:05:00,25.49,25.5,25.47,25.47,5300.0,18.6831,18.6904,18.6684,18.6684,5300.0
2013-08-23 11:10:00,25.46,25.46,25.45,25.46,5600.0,18.6611,18.6611,18.6538,18.6611,5600.0
2013-08-23 11:15:00,25.45,25.47,25.45,25.46,7400.0,18.6538,18.6684,18.6538,18.6611,7400.0
2013-08-23 11:20:00,25.45,25.45,25.43,25.43,5700.0,18.6538,18.6538,18.6391,18.6391,5700.0
2013-08-23 11:25:00,25.43,25.43,25.41,25.43,6400.0,18.6391,18.6391,18.6245,18.6391,6400.0
2013-08-23 11:30:00,25.42,25.43,25.41,25.43,11800.0,18.6318,18.6391,18.6245,18.6391,11800.0
2013-08-23 11:35:00,25.43,25.44,25.41,25.43,7300.0,18.6391,18.6464,18.6245,18.6391,7300.0
2013-08-23 11:40:00,25.44,25.44,25.42,25.43,4100.0,18.6464,18.6464,18.6318,18.6391,4100.0
2013-08-23 11:45:00,25.43,25.47,25.43,25.46,12400.0,18.6391,18.6684,18.6391,18.6611,12400.0
2013-08-23 11:50:00,25.45,25.45,25.42,25.42,4900.0,18.6538,18.6538,18.6318,18.6318,4900.0
2013-08-23 11:55:00,25.42,25.43,25.38,25.38,7700.0,18.6318,18.6391,18.6025,18.6025,7700.0
2013-08-23 12:00:00,25.38,25.41,25.38,25.4,6000.0,18.6025,18.6245,18.6025,18.6171,6000.0
2013-08-23 12:05:00,25.4,25.41,25.4,25.4,4600.0,18.6171,18.6245,18.6171,18.6171,4600.0
2013-08-23 12:10:00,25.39,25.41,25.37,25.4,13000.0,18.6098,18.6245,18.5951,18.6171,13000.0
2013-08-23 12:15:00,25.4,25.42,25.38,25.38,19200.0,18.6171,18.6318,18.6025,18.6025,19200.0
2013-08-23 12:20:00,25.39,25.41,25.38,25.4,6300.0,18.6098,18.6245,18.6025,18.6171,6300.0
2013-08-23 12:25:00,25.41,25.41,25.39,25.4,5600.0,18.6245,18.6245,18.6098,18.6171,5600.0
2013-08-23 12:30:00,25.4,25.41,25.39,25.4,6900.0,18.6171,18.6245,18.6098,18.6171,6900.0
2013-08-23 12:35:00,25.41,25.44,25.41,25.44,2700.0,18.6245,18.6464,18.6245,18.6464,2700.0
2013-08-23 12:40:00,25.44,25.45,25.43,25.44,9000.0,18.6464,18.6538,18.6391,18.6464,9000.0
2013-08-23 12:45:00,25.43,25.44,25.42,25.42,4200.0,18.6391,18.6464,18.6318,18.6318,4200.0
2013-08-23 12:50:00,25.42,25.43,25.4,25.43,10400.0,18.6318,18.6391,18.6171,18.6391,10400.0
2013-08-23 12:55:00,25.44,25.44,25.43,25.43,700.0,18.6464,18.6464,18.6391,18.6391,700.0
2013-08-23 13:00:00,25.44,25.44,25.41,25.41,9400.0,18.6464,18.6464,18.6245,18.6245,9400.0
2013-08-23 13:05:00,25.41,25.42,25.41,25.41,2300.0,18.6245,18.6318,18.6245,18.6245,2300.0
2013-08-23 13:10:00,25.41,25.42,25.41,25.42,1700.0,18.6245,18.6318,18.6245,18.6318,1700.0
2013-08-23 13:15:00,25.42,25.43,25.42,25.42,7300.0,18.6318,18.6391,18.6318,18.6318,7300.0
2013-08-23 13:20:00,25.43,25.43,25.41,25.41,6500.0,18.6391,18.6391,18.6245,18.6245,6500.0
2013-08-23 13:25:00,25.42,25.42,25.41,25.41,2700.0,18.6318,18.6318,18.6245,18.6245,2700.0
2013-08-23 13:30:00,25.41,25.42,25.39,25.39,18400.0,18.6245,18.6318,18.6098,18.6098,18400.0
2013-08-23 13:35:00,25.39,25.41,25.39,25.41,11200.0,18.6098,18.6245,18.6098,18.6245,11200.0
2013-08-23 13:40:00,25.42,25.42,25.41,25.42,4500.0,18.6318,18.6318,18.6245,18.6318,4500.0
2013-08-23 13:45:00,25.42,25.43,25.42,25.42,8700.0,18.6318,18.6391,18.6318,18.6318,8700.0
2013-08-23 13:50:00,25.42,25.45,25.42,25.45,5200.0,18.6318,18.6538,18.6318,18.6538,5200.0
2013-08-23 13:55:00,25.44,25.47,25.44,25.46,11700.0,18.6464,18.6684,18.6464,18.6611,11700.0
2013-08-23 14:00:00,25.46,25.46,25.43,25.44,10200.0,18.6611,18.6611,18.6391,18.6464,10200.0
2013-08-23 14:05:00,25.44,25.45,25.43,25.44,6200.0,18.6464,18.6538,18.6391,18.6464,6200.0
2013-08-23 14:10:00,25.43,25.44,25.43,25.43,5300.0,18.6391,18.6464,18.6391,18.6391,5300.0
2013-08-23 14:15:00,25.43,25.43,25.42,25.42,12700.0,18.6391,18.6391,18.6318,18.6318,12700.0
2013-08-23 14:20:00,25.42,25.42,25.42,25.42,7000.0,18.6318,18.6318,18.6318,18.6318,7000.0
2013-08-23 14:25:00,25.41,25.42,25.4,25.4,5900.0,18.6245,18.6318,18.6171,18.6171,5900.0
2013-08-23 14:30:00,25.4,25.43,25.4,25.43,13600.0,18.6171,18.6391,18.6171,18.6391,13600.0
2013-08-23 14:35:00,25.43,25.44,25.43,25.44,10600.0,18.6391,18.6464,18.6391,18.6464,10600.0
2013-08-23 14:40:00,25.45,25.45,25.42,25.42,13300.0,18.6538,18.6538,18.6318,18.6318,13300.0
2013-08-23 14:45:00,25.42,25.42,25.4,25.41,10500.0,18.6318,18.6318,18.6171,18.6245,10500.0
2013-08-23 14:50:00,25.41,25.42,25.41,25.41,2000.0,18.6245,18.6318,18.6245,18.6245,2000.0
2013-08-23 14:55:00,25.41,25.42,25.41,25.42,7100.0,18.6245,18.6318,18.6245,18.6318,7100.0
2013-08-23 15:00:00,25.43,25.43,25.41,25.42,9900.0,18.6391,18.6391,18.6245,18.6318,9900.0
2013-08-23 15:05:00,25.42,25.42,25.41,25.41,2800.0,18.6318,18.6318,18.6245,18.6245,2800.0
2013-08-23 15:10:00,25.42,25.42,25.4,25.4,12600.0,18.6318,18.6318,18.6171,18.6171,12600.0
2013-08-23 15:15:00,25.41,25.41,25.39,25.39,10400.0,18.6245,18.6245,18.6098,18.6098,10400.0
2013-08-23 15:20:00,25.39,25.41,25.39,25.41,22000.0,18.6098,18.6245,18.6098,18.6245,22000.0
2013-08-23 15:25:00,25.42,25.45,25.42,25.45,15800.0,18.6318,18.6538,18.6318,18.6538,15800.0
2013-08-23 15:30:00,25.45,25.46,25.43,25.43,24800.0,18.6538,18.6611,18.6391,18.6391,24800.0
2013-08-23 15:35:00,25.43,25.43,25.42,25.43,18000.0,18.6391,18.6391,18.6318,18.6391,18000.0
2013-08-23 15:40:00,25.42,25.46,25.42,25.46,35600.0,18.6318,18.6611,18.6318,18.6611,35600.0
2013-08-23 15:45:00,25.46,25.5,25.46,25.47,46600.0,18.6611,18.6904,18.6611,18.6684,46600.0
2013-08-23 15:50:00,25.48,25.48,25.46,25.48,57400.0,18.6758,18.6758,18.6611,18.6758,57400.0
2013-08-23 15:55:00,25.48,25.5,25.48,25.49,131500.0,18.6758,18.6904,18.6758,18.6831,131500.0
2013-08-26 09:30:00,25.56,25.57,25.51,25.52,20300.0,18.7344,18.7417,18.6978,18.7051,20300.0
2013-08-26 09:35:00,25.51,25.51,25.45,25.45,5700.0,18.6978,18.6978,18.6538,18.6538,5700.0
2013-08-26 09:40:00,25.44,25.47,25.44,25.46,6700.0,18.6464,18.6684,18.6464,18.6611,6700.0
2013-08-26 09:45:00,25.47,25.48,25.45,25.45,10100.0,18.6684,18.6758,18.6538,18.6538,10100.0
2013-08-26 09:50:00,25.45,25.46,25.43,25.44,11000.0,18.6538,18.6611,18.6391,18.6464,11000.0
2013-08-26 09:55:00,25.43,25.43,25.38,25.42,21200.0,18.6391,18.6391,18.6025,18.6318,21200.0
2013-08-26 10:00:00,25.43,25.47,25.43,25.47,13700.0,18.6391,18.6684,18.6391,18.6684,13700.0
2013-08-26 10:05:00,25.48,25.52,25.46,25.51,35600.0,18.6758,18.7051,18.6611,18.6978,35600.0
2013-08-26 10:10:00,25.5,25.54,25.49,25.53,43200.0,18.6904,18.7197,18.6831,18.7124,43200.0
2013-08-26 10:15:00,25.54,25.54,25.51,25.51,19500.0,18.7197,18.7197,18.6978,18.6978,19500.0
2013-08-26 10:20:00,25.5,25.53,25.5,25.53,9400.0,18.6904,18.7124,18.6904,18.7124,9400.0
2013-08-26 10:25:00,25.53,25.53,25.5,25.52,12700.0,18.7124,18.7124,18.6904,18.7051,12700.0
2013-08-26 10:30:00,25.51,25.51,25.46,25.5,21100.0,18.6978,18.6978,18.6611,18.6904,21100.0
2013-08-26 10:35:00,25.5,25.55,25.48,25.54,26600.0,18.6904,18.7271,18.6758,18.7197,26600.0
2013-08-26 10:40:00,25.54,25.56,25.52,25.56,87500.0,18.7197,18.7344,18.7051,18.7344,87500.0
2013-08-26 10:45:00,25.55,25.58,25.55,25.57,20900.0,18.7271,18.7491,18.7271,18.7417,20900.0
2013-08-26 10:50:00,25.56,25.58,25.55,25.58,20600.0,18.7344,18.7491,18.7271,18.7491,20600.0
2013-08-26 10:55:00,25.58,25.63,25.58,25.62,17500.0,18.7491,18.7857,18.7491,18.7784,17500.0
2013-08-26 11:00:00,25.62,25.64,25.62,25.64,28000.0,18.7784,18.793,18.7784,18.793,28000.0
2013-08-26 11:05:00,25.64,25.65,25.62,25.63,17300.0,18.793,18.8004,18.7784,18.7857,17300.0
2013-08-26 11:10:00,25.63,25.64,25.61,25.63,14200.0,18.7857,18.793,18.7711,18.7857,14200.0
2013-08-26 11:15:00,25.64,25.64,25.61,25.62,16300.0,18.793,18.793,18.7711,18.7784,16300.0
2013-08-26 11:20:00,25.62,25.62,25.6,25.6,6700.0,18.7784,18.7784,18.7637,18.7637,6700.0
2013-08-26 11:25:00,25.6,25.6,25.58,25.58,6400.0,18.7637,18.7637,18.7491,18.7491,6400.0
2013-08-26 11:30:00,25.59,25.65,25.59,25.64,41100.0,18.7564,18.8004,18.7564,18.793,41100.0
2013-08-26 11:35:00,25.64,25.65,25.62,25.63,27300.0,18.793,18.8004,18.7784,18.7857,27300.0
2013-08-26 11:40:00,25.62,25.63,25.61,25.61,33000.0,18.7784,18.7857,18.7711,18.7711,33000.0
2013-08-26 11:45:00,25.6,25.62,25.6,25.62,65100.0,18.7637,18.7784,18.7637,18.7784,65100.0
2013-08-26 11:50:00,25.62,25.62,25.61,25.61,7900.0,18.7784,18.7784,18.7711,18.7711,7900.0
2013-08-26 11:55:00,25.62,25.63,25.62,25.63,7900.0,18.7784,18.7857,18.7784,18.7857,7900.0
2013-08-26 12:00:00,25.63,25.66,25.63,25.63,67500.0,18.7857,18.8077,18.7857,18.7857,67500.0
2013-08-26 12:05:00,25.63,25.64,25.61,25.61,12800.0,18.7857,18.793,18.7711,18.7711,12800.0
2013-08-26 12:10:00,25.61,25.61,25.59,25.61,6600.0,18.7711,18.7711,18.7564,18.7711,6600.0
2013-08-26 12:15:00,25.61,25.62,25.61,25.62,5100.0,18.7711,18.7784,18.7711,18.7784,5100.0
2013-08-26 12:20:00,25.62,25.62,25.6,25.62,4300.0,18.7784,18.7784,18.7637,18.7784,4300.0
2013-08-26 12:25:00,25.61,25.62,25.6,25.6,16500.0,18.7711,18.7784,18.7637,18.7637,16500.0
2013-08-26 12:30:00,25.6,25.63,25.6,25.62,20600.0,18.7637,18.7857,18.7637,18.7784,20600.0
2013-08-26 12:35:00,25.61,25.62,25.6,25.62,19000.0,18.7711,18.7784,18.7637,18.7784,19000.0
2013-08-26 12:40:00,25.61,25.63,25.61,25.61,21300.0,18.7711,18.7857,18.7711,18.7711,21300.0
2013-08-26 12:45:00,25.61,25.62,25.6,25.61,30000.0,18.7711,18.7784,18.7637,18.7711,30000.0
2013-08-26 12:50:00,25.61,25.62,25.6,25.61,27200.0,18.7711,18.7784,18.7637,18.7711,27200.0
2013-08-26 12:55:00,25.61,25.64,25.61,25.63,31500.0,18.7711,18.793,18.7711,18.7857,31500.0
2013-08-26 13:00:00,25.62,25.63,25.6,25.6,44000.0,18.7784,18.7857,18.7637,18.7637,44000.0
2013-08-26 13:05:00,25.6,25.64,25.6,25.63,108200.0,18.7637,18.793,18.7637,18.7857,108200.0
2013-08-26 13:10:00,25.63,25.64,25.62,25.63,19800.0,18.7857,18.793,18.7784,18.7857,19800.0
2013-08-26 13:15:00,25.64,25.66,25.64,25.66,8600.0,18.793,18.8077,18.793,18.8077,8600.0
2013-08-26 13:20:00,25.65,25.66,25.65,25.66,2000.0,18.8004,18.8077,18.8004,18.8077,2000.0
2013-08-26 13:25:00,25.65,25.66,25.63,25.63,20800.0,18.8004,18.8077,18.7857,18.7857,20800.0
2013-08-26 13:30:00,25.63,25.65,25.63,25.64,12300.0,18.7857,18.8004,18.7857,18.793,12300.0
2013-08-26 13:35:00,25.64,25.64,25.62,25.63,21100.0,18.793,18.793,18.7784,18.7857,21100.0
2013-08-26 13:40:00,25.63,25.63,25.6,25.61,9400.0,18.7857,18.7857,18.7637,18.7711,9400.0
2013-08-26 13:45:00,25.6,25.61,25.6,25.61,4900.0,18.7637,18.7711,18.7637,18.7711,4900.0
2013-08-26 13:50:00,25.61,25.62,25.6,25.62,8000.0,18.7711,18.7784,18.7637,18.7784,8000.0
2013-08-26 13:55:00,25.62,25.63,25.62,25.62,14300.0,18.7784,18.7857,18.7784,18.7784,14300.0
2013-08-26 14:00:00,25.62,25.63,25.61,25.61,8800.0,18.7784,18.7857,18.7711,18.7711,8800.0
2013-08-26 14:05:00,25.61,25.62,25.61,25.62,9500.0,18.7711,18.7784,18.7711,18.7784,9500.0
2013-08-26 14:10:00,25.61,25.61,25.59,25.6,8700.0,18.7711,18.7711,18.7564,18.7637,8700.0
2013-08-26 14:15:00,25.59,25.6,25.59,25.6,12500.0,18.7564,18.7637,18.7564,18.7637,12500.0
2013-08-26 14:20:00,25.59,25.62,25.59,25.61,12700.0,18.7564,18.7784,18.7564,18.7711,12700.0
2013-08-26 14:25:00,25.6,25.63,25.6,25.62,19600.0,18.7637,18.7857,18.7637,18.7784,19600.0
2013-08-26 14:30:00,25.61,25.62,25.6,25.6,8800.0,18.7711,18.7784,18.7637,18.7637,8800.0
2013-08-26 14:35:00,25.6,25.6,25.58,25.6,6900.0,18.7637,18.7637,18.7491,18.7637,6900.0
2013-08-26 14:40:00,25.59,25.61,25.59,25.6,18500.0,18.7564,18.7711,18.7564,18.7637,18500.0
2013-08-26 14:45:00,25.6,25.61,25.6,25.61,64400.0,18.7637,18.7711,18.7637,18.7711,64400.0
2013-08-26 14:50:00,25.61,25.61,25.6,25.61,9500.0,18.7711,18.7711,18.7637,18.7711,9500.0
2013-08-26 14:55:00,25.61,25.62,25.61,25.62,29000.0,18.7711,18.7784,18.7711,18.7784,29000.0
2013-08-26 15:00:00,25.62,25.64,25.62,25.63,30100.0,18.7784,18.793,18.7784,18.7857,30100.0
2013-08-26 15:05:00,25.62,25.64,25.62,25.62,31800.0,18.7784,18.793,18.7784,18.7784,31800.0
2013-08-26 15:10:00,25.62,25.62,25.59,25.59,76100.0,18.7784,18.7784,18.7564,18.7564,76100.0
2013-08-26 15:15:00,25.58,25.59,25.56,25.56,43700.0,18.7491,18.7564,18.7344,18.7344,43700.0
2013-08-26 15:20:00,25.56,25.56,25.49,25.53,80100.0,18.7344,18.7344,18.6831,18.7124,80100.0
2013-08-26 15:25:00,25.53,25.56,25.5,25.54,122200.0,18.7124,18.7344,18.6904,18.7197,122200.0
2013-08-26 15:30:00,25.54,25.59,25.52,25.58,106500.0,18.7197,18.7564,18.7051,18.7491,106500.0
2013-08-26 15:35:00,25.56,25.56,25.52,25.53,37600.0,18.7344,18.7344,18.7051,18.7124,37600.0
2013-08-26 15:40:00,25.52,25.57,25.51,25.55,59400.0,18.7051,18.7417,18.6978,18.7271,59400.0
2013-08-26 15:45:00,25.55,25.58,25.54,25.57,180400.0,18.7271,18.7491,18.7197,18.7417,180400.0
2013-08-26 15:50:00,25.56,25.56,25.51,25.54,67700.0,18.7344,18.7344,18.6978,18.7197,67700.0
2013-08-26 15:55:00,25.54,25.54,25.51,25.52,115600.0,18.7197,18.7197,18.6978,18.7051,115600.0
2013-08-27 09:30:00,25.32,25.33,25.2,25.21,36500.0,18.5585,18.5658,18.4705,18.4779,36500.0
2013-08-27 09:35:00,25.23,25.24,25.14,25.2,32500.0,18.4925,18.4999,18.4266,18.4705,32500.0
2013-08-27 09:40:00,25.2,25.25,25.19,25.25,30300.0,18.4705,18.5072,18.4632,18.5072,30300.0
2013-08-27 09:45:00,25.26,25.28,25.23,25.26,34300.0,18.5145,18.5292,18.4925,18.5145,34300.0
2013-08-27 09:50:00,25.26,25.28,25.25,25.25,50800.0,18.5145,18.5292,18.5072,18.5072,50800.0
2013-08-27 09:55:00,25.25,25.34,25.24,25.32,69200.0,18.5072,18.5732,18.4999,18.5585,69200.0
2013-08-27 10:00:00,25.32,25.35,25.29,25.3,30900.0,18.5585,18.5805,18.5365,18.5438,30900.0
2013-08-27 10:05:00,25.3,25.3,25.26,25.26,30700.0,18.5438,18.5438,18.5145,18.5145,30700.0
2013-08-27 10:10:00,25.26,25.28,25.25,25.25,13100.0,18.5145,18.5292,18.5072,18.5072,13100.0
2013-08-27 10:15:00,25.25,25.26,25.24,25.25,91800.0,18.5072,18.5145,18.4999,18.5072,91800.0
2013-08-27 10:20:00,25.25,25.28,25.25,25.27,28600.0,18.5072,18.5292,18.5072,18.5218,28600.0
2013-08-27 10:25:00,25.27,25.28,25.18,25.21,67000.0,18.5218,18.5292,18.4559,18.4779,67000.0
2013-08-27 10:30:00,25.22,25.27,25.22,25.24,30200.0,18.4852,18.5218,18.4852,18.4999,30200.0
2013-08-27 10:35:00,25.25,25.26,25.23,25.25,42000.0,18.5072,18.5145,18.4925,18.5072,42000.0
2013-08-27 10:40:00,25.26,25.27,25.23,25.26,128000.0,18.5145,18.5218,18.4925,18.5145,128000.0
2013-08-27 10:45:00,25.26,25.27,25.23,25.24,36900.0,18.5145,18.5218,18.4925,18.4999,36900.0
2013-08-27 10:50:00,25.24,25.26,25.21,25.25,48600.0,18.4999,18.5145,18.4779,18.5072,48600.0
2013-08-27 10:55:00,25.25,25.32,25.25,25.31,31000.0,18.5072,18.5585,18.5072,18.5512,31000.0
2013-08-27 11:00:00,25.31,25.32,25.29,25.29,20600.0,18.5512,18.5585,18.5365,18.5365,20600.0
2013-08-27 11:05:00,25.29,25.29,25.25,25.28,19200.0,18.5365,18.5365,18.5072,18.5292,19200.0
2013-08-27 11:10:00,25.28,25.29,25.26,25.26,16100.0,18.5292,18.5365,18.5145,18.5145,16100.0
2013-08-27 11:15:00,25.27,25.31,25.25,25.31,44600.0,18.5218,18.5512,18.5072,18.5512,44600.0
2013-08-27 11:20:00,25.3,25.31,25.28,25.3,13800.0,18.5438,18.5512,18.5292,18.5438,13800.0
2013-08-27 11:25:00,25.31,25.33,25.3,25.32,11000.0,18.5512,18.5658,18.5438,18.5585,11000.0
2013-08-27 11:30:00,25.32,25.32,25.29,25.29,17900.0,18.5585,18.5585,18.5365,18.5365,17900.0
2013-08-27 11:35:00,25.28,25.29,25.26,25.28,13100.0,18.5292,18.5365,18.5145,18.5292,13100.0
2013-08-27 11:40:00,25.28,25.28,25.25,25.26,44500.0,18.5292,18.5292,18.5072,18.5145,44500.0
2013-08-27 11:45:00,25.26,25.28,25.25,25.26,44300.0,18.5145,18.5292,18.5072,18.5145,44300.0
2013-08-27 11:50:00,25.26,25.28,25.25,25.26,44100.0,18.5145,18.5292,18.5072,18.5145,44100.0
2013-08-27 11:55:00,25.25,25.27,25.25,25.26,12400.0,18.5072,18.5218,18.5072,18.5145,12400.0
2013-08-27 12:00:00,25.26,25.26,25.23,25.25,65700.0,18.5145,18.5145,18.4925,18.5072,65700.0
2013-08-27 12:05:00,25.26,25.26,25.23,25.24,34500.0,18.5145,18.5145,18.4925,18.4999,34500.0
2013-08-27 12:10:00,25.24,25.24,25.2,25.21,68700.0,18.4999,18.4999,18.4705,18.4779,68700.0
2013-08-27 12:15:00,25.2,25.22,25.18,25.22,37500.0,18.4705,18.4852,18.4559,18.4852,37500.0
2013-08-27 12:20:00,25.22,25.24,25.22,25.23,19300.0,18.4852,18.4999,18.4852,18.4925,19300.0
2013-08-27 12:25:00,25.22,25.23,25.2,25.21,8000.0,18.4852,18.4925,18.4705,18.4779,8000.0
2013-08-27 12:30:00,25.2,25.21,25.19,25.21,7400.0,18.4705,18.4779,18.4632,18.4779,7400.0
2013-08-27 12:35:00,25.21,25.24,25.21,25.22,14100.0,18.4779,18.4999,18.4779,18.4852,14100.0
2013-08-27 12:40:00,25.23,25.24,25.17,25.2,21100.0,18.4925,18.4999,18.4486,18.4705,21100.0
2013-08-27 12:45:00,25.19,25.19,25.18,25.19,9200.0,18.4632,18.4632,18.4559,18.4632,9200.0
2013-08-27 12:50:00,25.2,25.22,25.19,25.22,9500.0,18.4705,18.4852,18.4632,18.4852,9500.0
2013-08-27 12:55:00,25.22,25.22,25.17,25.17,10800.0,18.4852,18.4852,18.4486,18.4486,10800.0
2013-08-27 13:00:00,25.17,25.19,25.15,25.17,57500.0,18.4486,18.4632,18.4339,18.4486,57500.0
2013-08-27 13:05:00,25.18,25.2,25.17,25.19,28200.0,18.4559,18.4705,18.4486,18.4632,28200.0
2013-08-27 13:10:00,25.19,25.22,25.19,25.2,26500.0,18.4632,18.4852,18.4632,18.4705,26500.0
2013-08-27 13:15:00,25.2,25.2,25.17,25.18,20600.0,18.4705,18.4705,18.4486,18.4559,20600.0
2013-08-27 13:20:00,25.17,25.17,25.11,25.13,64200.0,18.4486,18.4486,18.4046,18.4192,64200.0
2013-08-27 13:25:00,25.13,25.13,25.1,25.11,24500.0,18.4192,18.4192,18.3972,18.4046,24500.0
2013-08-27 13:30:00,25.12,25.13,25.11,25.12,19300.0,18.4119,18.4192,18.4046,18.4119,19300.0
2013-08-27 13:35:00,25.13,25.14,25.11,25.11,17000.0,18.4192,18.4266,18.4046,18.4046,17000.0
2013-08-27 13:40:00,25.11,25.12,25.1,25.11,6100.0,18.4046,18.4119,18.3972,18.4046,6100.0
2013-08-27 13:45:00,25.11,25.13,25.1,25.11,29800.0,18.4046,18.4192,18.3972,18.4046,29800.0
2013-08-27 13:50:00,25.11,25.11,25.1,25.11,3700.0,18.4046,18.4046,18.3972,18.4046,3700.0
2013-08-27 13:55:00,25.11,25.11,25.1,25.1,20000.0,18.4046,18.4046,18.3972,18.3972,20000.0
2013-08-27 14:00:00,25.1,25.11,25.1,25.1,20900.0,18.3972,18.4046,18.3972,18.3972,20900.0
2013-08-27 14:05:00,25.1,25.11,25.07,25.07,19500.0,18.3972,18.4046,18.3753,18.3753,19500.0
2013-08-27 14:10:00,25.08,25.08,25.03,25.05,49700.0,18.3826,18.3826,18.3459,18.3606,49700.0
2013-08-27 14:15:00,25.04,25.06,25.02,25.02,78800.0,18.3533,18.3679,18.3386,18.3386,78800.0
2013-08-27 14:20:00,25.03,25.03,25.0,25.01,26800.0,18.3459,18.3459,18.3239,18.3313,26800.0
2013-08-27 14:25:00,25.02,25.04,25.02,25.04,20000.0,18.3386,18.3533,18.3386,18.3533,20000.0
2013-08-27 14:30:00,25.05,25.05,25.02,25.02,15500.0,18.3606,18.3606,18.3386,18.3386,15500.0
2013-08-27 14:35:00,25.02,25.04,25.0,25.04,107200.0,18.3386,18.3533,18.3239,18.3533,107200.0
2013-08-27 14:40:00,25.04,25.08,25.03,25.08,18400.0,18.3533,18.3826,18.3459,18.3826,18400.0
2013-08-27 14:45:00,25.07,25.08,25.03,25.03,22900.0,18.3753,18.3826,18.3459,18.3459,22900.0
2013-08-27 14:50:00,25.03,25.04,25.02,25.04,23300.0,18.3459,18.3533,18.3386,18.3533,23300.0
2013-08-27 14:55:00,25.04,25.06,25.02,25.02,18300.0,18.3533,18.3679,18.3386,18.3386,18300.0
2013-08-27 15:00:00,25.02,25.06,25.01,25.06,21600.0,18.3386,18.3679,18.3313,18.3679,21600.0
2013-08-27 15:05:00,25.06,25.07,25.04,25.04,14400.0,18.3679,18.3753,18.3533,18.3533,14400.0
2013-08-27 15:10:00,25.03,25.04,25.01,25.02,68000.0,18.3459,18.3533,18.3313,18.3386,68000.0
2013-08-27 15:15:00,25.02,25.03,25.0,25.02,22600.0,18.3386,18.3459,18.3239,18.3386,22600.0
2013-08-27 15:20:00,25.02,25.05,25.01,25.04,116300.0,18.3386,18.3606,18.3313,18.3533,116300.0
2013-08-27 15:25:00,25.03,25.05,25.01,25.03,35900.0,18.3459,18.3606,18.3313,18.3459,35900.0
2013-08-27 15:30:00,25.03,25.03,24.99,25.0,31300.0,18.3459,18.3459,18.3166,18.3239,31300.0
2013-08-27 15:35:00,25.0,25.04,24.99,25.02,80300.0,18.3239,18.3533,18.3166,18.3386,80300.0
2013-08-27 15:40:00,25.02,25.04,25.01,25.02,32500.0,18.3386,18.3533,18.3313,18.3386,32500.0
2013-08-27 15:45:00,25.02,25.04,25.01,25.03,71100.0,18.3386,18.3533,18.3313,18.3459,71100.0
2013-08-27 15:50:00,25.03,25.03,25.0,25.01,149200.0,18.3459,18.3459,18.3239,18.3313,149200.0
2013-08-27 15:55:00,25.0,25.02,24.99,25.0,214600.0,18.3239,18.3386,18.3166,18.3239,214600.0
2013-08-28 09:30:00,24.95,25.0,24.93,24.95,13700.0,18.2873,18.3239,18.2726,18.2873,13700.0
2013-08-28 09:35:00,24.92,24.99,24.88,24.99,24600.0,18.2653,18.3166,18.236,18.3166,24600.0
2013-08-28 09:40:00,25.0,25.01,24.98,25.0,13800.0,18.3239,18.3313,18.3093,18.3239,13800.0
2013-08-28 09:45:00,25.0,25.0,24.93,24.93,38800.0,18.3239,18.3239,18.2726,18.2726,38800.0
2013-08-28 09:50:00,24.93,24.95,24.92,24.92,15900.0,18.2726,18.2873,18.2653,18.2653,15900.0
2013-08-28 09:55:00,24.92,24.93,24.9,24.91,25200.0,18.2653,18.2726,18.2507,18.258,25200.0
2013-08-28 10:00:00,24.91,24.93,24.9,24.91,18200.0,18.258,18.2726,18.2507,18.258,18200.0
2013-08-28 10:05:00,24.91,24.95,24.9,24.92,11500.0,18.258,18.2873,18.2507,18.2653,11500.0
2013-08-28 10:10:00,24.92,24.95,24.9,24.94,30000.0,18.2653,18.2873,18.2507,18.28,30000.0
2013-08-28 10:15:00,24.95,24.98,24.94,24.97,28100.0,18.2873,18.3093,18.28,18.302,28100.0
2013-08-28 10:20:00,24.97,24.98,24.94,24.94,22500.0,18.302,18.3093,18.28,18.28,22500.0
2013-08-28 10:25:00,24.95,24.98,24.94,24.97,18100.0,18.2873,18.3093,18.28,18.302,18100.0
2013-08-28 10:30:00,24.97,24.98,24.95,24.97,22200.0,18.302,18.3093,18.2873,18.302,22200.0
2013-08-28 10:35:00,24.98,25.0,24.96,24.97,12400.0,18.3093,18.3239,18.2946,18.302,12400.0
2013-08-28 10:40:00,24.97,24.99,24.96,24.97,11100.0,18.302,18.3166,18.2946,18.302,11100.0
2013-08-28 10:45:00,24.97,25.0,24.96,24.98,16300.0,18.302,18.3239,18.2946,18.3093,16300.0
2013-08-28 10:50:00,24.97,24.97,24.96,24.96,2000.0,18.302,18.302,18.2946,18.2946,2000.0
2013-08-28 10:55:00,24.97,25.01,24.97,25.0,23800.0,18.302,18.3313,18.302,18.3239,23800.0
2013-08-28 11:00:00,24.99,25.03,24.99,25.01,17600.0,18.3166,18.3459,18.3166,18.3313,17600.0
2013-08-28 11:05:00,25.01,25.03,24.99,25.02,10200.0,18.3313,18.3459,18.3166,18.3386,10200.0
2013-08-28 11:10:00,25.02,25.04,25.02,25.03,8300.0,18.3386,18.3533,18.3386,18.3459,8300.0
2013-08-28 11:15:00,25.03,25.04,25.01,25.01,8200.0,18.3459,18.3533,18.3313,18.3313,8200.0
2013-08-28 11:20:00,25.01,25.05,25.01,25.04,9200.0,18.3313,18.3606,18.3313,18.3533,9200.0
2013-08-28 11:25:00,25.03,25.04,25.0,25.0,18900.0,18.3459,18.3533,18.3239,18.3239,18900.0
2013-08-28 11:30:00,25.0,25.03,25.0,25.01,40100.0,18.3239,18.3459,18.3239,18.3313,40100.0
2013-08-28 11:35:00,25.01,25.04,25.01,25.03,12000.0,18.3313,18.3533,18.3313,18.3459,12000.0
2013-08-28 11:40:00,25.02,25.05,25.01,25.05,11300.0,18.3386,18.3606,18.3313,18.3606,11300.0
2013-08-28 11:45:00,25.05,25.07,25.04,25.04,9100.0,18.3606,18.3753,18.3533,18.3533,9100.0
2013-08-28 11:50:00,25.05,25.1,25.05,25.09,11200.0,18.3606,18.3972,18.3606,18.3899,11200.0
2013-08-28 11:55:00,25.09,25.11,25.09,25.11,10100.0,18.3899,18.4046,18.3899,18.4046,10100.0
2013-08-28 12:00:00,25.1,25.1,25.07,25.07,11900.0,18.3972,18.3972,18.3753,18.3753,11900.0
2013-08-28 12:05:00,25.07,25.08,25.07,25.08,4700.0,18.3753,18.3826,18.3753,18.3826,4700.0
2013-08-28 12:10:00,25.08,25.08,25.05,25.06,11300.0,18.3826,18.3826,18.3606,18.3679,11300.0
2013-08-28 12:15:00,25.05,25.08,25.05,25.08,11500.0,18.3606,18.3826,18.3606,18.3826,11500.0
2013-08-28 12:20:00,25.08,25.09,25.07,25.09,20800.0,18.3826,18.3899,18.3753,18.3899,20800.0
2013-08-28 12:25:00,25.09,25.12,25.09,25.1,12300.0,18.3899,18.4119,18.3899,18.3972,12300.0
2013-08-28 12:30:00,25.1,25.12,25.09,25.1,27700.0,18.3972,18.4119,18.3899,18.3972,27700.0
2013-08-28 12:35:00,25.11,25.12,25.1,25.12,24100.0,18.4046,18.4119,18.3972,18.4119,24100.0
2013-08-28 12:40:00,25.11,25.12,25.1,25.11,7400.0,18.4046,18.4119,18.3972,18.4046,7400.0
2013-08-28 12:45:00,25.11,25.11,25.09,25.11,15200.0,18.4046,18.4046,18.3899,18.4046,15200.0
2013-08-28 12:50:00,25.11,25.12,25.1,25.12,6100.0,18.4046,18.4119,18.3972,18.4119,6100.0
2013-08-28 12:55:00,25.11,25.12,25.09,25.12,54800.0,18.4046,18.4119,18.3899,18.4119,54800.0
2013-08-28 13:00:00,25.11,25.12,25.1,25.1,8100.0,18.4046,18.4119,18.3972,18.3972,8100.0
2013-08-28 13:05:00,25.11,25.11,25.09,25.1,8900.0,18.4046,18.4046,18.3899,18.3972,8900.0
2013-08-28 13:10:00,25.09,25.1,25.07,25.07,3400.0,18.3899,18.3972,18.3753,18.3753,3400.0
2013-08-28 13:15:00,25.07,25.08,25.05,25.07,37600.0,18.3753,18.3826,18.3606,18.3753,37600.0
2013-08-28 13:20:00,25.07,25.07,25.05,25.07,14900.0,18.3753,18.3753,18.3606,18.3753,14900.0
2013-08-28 13:25:00,25.07,25.08,25.06,25.08,5500.0,18.3753,18.3826,18.3679,18.3826,5500.0
2013-08-28 13:30:00,25.08,25.1,25.06,25.06,7400.0,18.3826,18.3972,18.3679,18.3679,7400.0
2013-08-28 13:35:00,25.06,25.08,25.05,25.08,11300.0,18.3679,18.3826,18.3606,18.3826,11300.0
2013-08-28 13:40:00,25.08,25.08,25.07,25.07,3800.0,18.3826,18.3826,18.3753,18.3753,3800.0
2013-08-28 13:45:00,25.07,25.08,25.06,25.08,114800.0,18.3753,18.3826,18.3679,18.3826,114800.0
2013-08-28 13:50:00,25.08,25.09,25.06,25.07,24400.0,18.3826,18.3899,18.3679,18.3753,24400.0
2013-08-28 13:55:00,25.07,25.08,25.05,25.07,36800.0,18.3753,18.3826,18.3606,18.3753,36800.0
2013-08-28 14:00:00,25.07,25.08,25.07,25.08,39800.0,18.3753,18.3826,18.3753,18.3826,39800.0
2013-08-28 14:05:00,25.08,25.08,25.04,25.05,26200.0,18.3826,18.3826,18.3533,18.3606,26200.0
2013-08-28 14:10:00,25.06,25.06,25.0,25.03,91300.0,18.3679,18.3679,18.3239,18.3459,91300.0
2013-08-28 14:15:00,25.04,25.05,25.03,25.03,51300.0,18.3533,18.3606,18.3459,18.3459,51300.0
2013-08-28 14:20:00,25.02,25.06,25.02,25.04,38200.0,18.3386,18.3679,18.3386,18.3533,38200.0
2013-08-28 14:25:00,25.03,25.05,25.03,25.05,9600.0,18.3459,18.3606,18.3459,18.3606,9600.0
2013-08-28 14:30:00,25.04,25.05,25.02,25.02,28600.0,18.3533,18.3606,18.3386,18.3386,28600.0
2013-08-28 14:35:00,25.03,25.04,25.0,25.01,14400.0,18.3459,18.3533,18.3239,18.3313,14400.0
2013-08-28 14:40:00,25.0,25.02,25.0,25.01,11100.0,18.3239,18.3386,18.3239,18.3313,11100.0
2013-08-28 14:45:00,25.01,25.04,24.99,25.03,22600.0,18.3313,18.3533,18.3166,18.3459,22600.0
2013-08-28 14:50:00,25.03,25.03,25.02,25.02,7000.0,18.3459,18.3459,18.3386,18.3386,7000.0
2013-08-28 14:55:00,25.02,25.03,25.0,25.0,13400.0,18.3386,18.3459,18.3239,18.3239,13400.0
2013-08-28 15:00:00,25.01,25.03,25.0,25.03,79300.0,18.3313,18.3459,18.3239,18.3459,79300.0
2013-08-28 15:05:00,25.03,25.04,25.01,25.04,19300.0,18.3459,18.3533,18.3313,18.3533,19300.0
2013-08-28 15:10:00,25.05,25.06,25.04,25.05,17500.0,18.3606,18.3679,18.3533,18.3606,17500.0
2013-08-28 15:15:00,25.04,25.05,25.01,25.01,16300.0,18.3533,18.3606,18.3313,18.3313,16300.0
2013-08-28 15:20:00,25.02,25.05,25.02,25.03,17000.0,18.3386,18.3606,18.3386,18.3459,17000.0
2013-08-28 15:25:00,25.04,25.04,25.02,25.03,21500.0,18.3533,18.3533,18.3386,18.3459,21500.0
2013-08-28 15:30:00,25.03,25.05,25.03,25.05,13200.0,18.3459,18.3606,18.3459,18.3606,13200.0
2013-08-28 15:35:00,25.05,25.05,25.01,25.01,30400.0,18.3606,18.3606,18.3313,18.3313,30400.0
2013-08-28 15:40:00,25.01,25.01,24.99,25.01,39400.0,18.3313,18.3313,18.3166,18.3313,39400.0
2013-08-28 15:45:00,25.0,25.01,24.99,25.01,155500.0,18.3239,18.3313,18.3166,18.3313,155500.0
2013-08-28 15:50:00,25.01,25.01,25.0,25.01,100700.0,18.3313,18.3313,18.3239,18.3313,100700.0
2013-08-28 15:55:00,25.01,25.01,24.96,25.0,272700.0,18.3313,18.3313,18.2946,18.3239,272700.0
2013-08-29 09:30:00,24.92,24.99,24.86,24.98,23800.0,18.2653,18.3166,18.2213,18.3093,23800.0
2013-08-29 09:35:00,25.0,25.03,24.99,25.0,10300.0,18.3239,18.3459,18.3166,18.3239,10300.0
2013-08-29 09:40:00,25.03,25.08,25.03,25.05,4000.0,18.3459,18.3826,18.3459,18.3606,4000.0
2013-08-29 09:45:00,25.06,25.1,25.05,25.1,27500.0,18.3679,18.3972,18.3606,18.3972,27500.0
2013-08-29 09:50:00,25.09,25.13,25.08,25.12,9700.0,18.3899,18.4192,18.3826,18.4119,9700.0
2013-08-29 09:55:00,25.13,25.13,25.09,25.11,6700.0,18.4192,18.4192,18.3899,18.4046,6700.0
2013-08-29 10:00:00,25.11,25.12,25.08,25.11,6600.0,18.4046,18.4119,18.3826,18.4046,6600.0
2013-08-29 10:05:00,25.11,25.12,25.09,25.11,8700.0,18.4046,18.4119,18.3899,18.4046,8700.0
2013-08-29 10:10:00,25.13,25.13,25.09,25.12,8100.0,18.4192,18.4192,18.3899,18.4119,8100.0
2013-08-29 10:15:00,25.13,25.13,25.09,25.11,4300.0,18.4192,18.4192,18.3899,18.4046,4300.0
2013-08-29 10:20:00,25.12,25.13,25.08,25.1,16300.0,18.4119,18.4192,18.3826,18.3972,16300.0
2013-08-29 10:25:00,25.09,25.11,25.08,25.09,7600.0,18.3899,18.4046,18.3826,18.3899,7600.0
2013-08-29 10:30:00,25.09,25.11,25.08,25.09,17300.0,18.3899,18.4046,18.3826,18.3899,17300.0
2013-08-29 10:35:00,25.09,25.14,25.09,25.14,17000.0,18.3899,18.4266,18.3899,18.4266,17000.0
2013-08-29 10:40:00,25.14,25.18,25.13,25.16,11500.0,18.4266,18.4559,18.4192,18.4412,11500.0
2013-08-29 10:45:00,25.17,25.18,25.16,25.18,20300.0,18.4486,18.4559,18.4412,18.4559,20300.0
2013-08-29 10:50:00,25.18,25.2,25.17,25.2,7500.0,18.4559,18.4705,18.4486,18.4705,7500.0
2013-08-29 10:55:00,25.19,25.23,25.19,25.21,27900.0,18.4632,18.4925,18.4632,18.4779,27900.0
2013-08-29 11:00:00,25.2,25.22,25.2,25.21,8200.0,18.4705,18.4852,18.4705,18.4779,8200.0
2013-08-29 11:05:00,25.21,25.21,25.19,25.2,9600.0,18.4779,18.4779,18.4632,18.4705,9600.0
2013-08-29 11:10:00,25.19,25.22,25.19,25.21,10900.0,18.4632,18.4852,18.4632,18.4779,10900.0
2013-08-29 11:15:00,25.21,25.21,25.19,25.21,15900.0,18.4779,18.4779,18.4632,18.4779,15900.0
2013-08-29 11:20:00,25.22,25.23,25.2,25.2,12000.0,18.4852,18.4925,18.4705,18.4705,12000.0
2013-08-29 11:25:00,25.2,25.23,25.2,25.22,7800.0,18.4705,18.4925,18.4705,18.4852,7800.0
2013-08-29 11:30:00,25.21,25.22,25.19,25.19,13000.0,18.4779,18.4852,18.4632,18.4632,13000.0
2013-08-29 11:35:00,25.2,25.2,25.19,25.2,6400.0,18.4705,18.4705,18.4632,18.4705,6400.0
2013-08-29 11:40:00,25.2,25.21,25.19,25.21,23100.0,18.4705,18.4779,18.4632,18.4779,23100.0
2013-08-29 11:45:00,25.21,25.23,25.2,25.22,67200.0,18.4779,18.4925,18.4705,18.4852,67200.0
2013-08-29 11:50:00,25.22,25.22,25.2,25.21,5900.0,18.4852,18.4852,18.4705,18.4779,5900.0
2013-08-29 11:55:00,25.2,25.23,25.2,25.21,20700.0,18.4705,18.4925,18.4705,18.4779,20700.0
2013-08-29 12:00:00,25.22,25.22,25.2,25.2,7800.0,18.4852,18.4852,18.4705,18.4705,7800.0
2013-08-29 12:05:00,25.2,25.22,25.2,25.2,12000.0,18.4705,18.4852,18.4705,18.4705,12000.0
2013-08-29 12:10:00,25.2,25.2,25.19,25.2,11700.0,18.4705,18.4705,18.4632,18.4705,11700.0
2013-08-29 12:15:00,25.2,25.21,25.19,25.21,24100.0,18.4705,18.4779,18.4632,18.4779,24100.0
2013-08-29 12:20:00,25.21,25.21,25.19,25.19,7500.0,18.4779,18.4779,18.4632,18.4632,7500.0
2013-08-29 12:25:00,25.19,25.21,25.19,25.19,15100.0,18.4632,18.4779,18.4632,18.4632,15100.0
2013-08-29 12:30:00,25.2,25.21,25.16,25.16,19200.0,18.4705,18.4779,18.4412,18.4412,19200.0
2013-08-29 12:35:00,25.17,25.17,25.14,25.16,14200.0,18.4486,18.4486,18.4266,18.4412,14200.0
2013-08-29 12:40:00,25.17,25.19,25.17,25.19,12100.0,18.4486,18.4632,18.4486,18.4632,12100.0
2013-08-29 12:45:00,25.19,25.2,25.18,25.2,12000.0,18.4632,18.4705,18.4559,18.4705,12000.0
2013-08-29 12:50:00,25.19,25.19,25.18,25.18,7400.0,18.4632,18.4632,18.4559,18.4559,7400.0
2013-08-29 12:55:00,25.19,25.2,25.18,25.19,11700.0,18.4632,18.4705,18.4559,18.4632,11700.0
2013-08-29 13:00:00,25.2,25.21,25.19,25.2,16100.0,18.4705,18.4779,18.4632,18.4705,16100.0
2013-08-29 13:05:00,25.2,25.22,25.2,25.21,10800.0,18.4705,18.4852,18.4705,18.4779,10800.0
2013-08-29 13:10:00,25.21,25.22,25.2,25.21,15000.0,18.4779,18.4852,18.4705,18.4779,15000.0
2013-08-29 13:15:00,25.22,25.22,25.19,25.19,20800.0,18.4852,18.4852,18.4632,18.4632,20800.0
2013-08-29 13:20:00,25.19,25.19,25.16,25.16,12100.0,18.4632,18.4632,18.4412,18.4412,12100.0
2013-08-29 13:25:00,25.16,25.17,25.14,25.16,14100.0,18.4412,18.4486,18.4266,18.4412,14100.0
2013-08-29 13:30:00,25.16,25.16,25.13,25.13,13600.0,18.4412,18.4412,18.4192,18.4192,13600.0
2013-08-29 13:35:00,25.14,25.14,25.13,25.13,4600.0,18.4266,18.4266,18.4192,18.4192,4600.0
2013-08-29 13:40:00,25.13,25.16,25.13,25.16,15400.0,18.4192,18.4412,18.4192,18.4412,15400.0
2013-08-29 13:45:00,25.15,25.16,25.14,25.15,17800.0,18.4339,18.4412,18.4266,18.4339,17800.0
2013-08-29 13:50:00,25.15,25.15,25.13,25.13,12800.0,18.4339,18.4339,18.4192,18.4192,12800.0
2013-08-29 13:55:00,25.13,25.15,25.13,25.15,13100.0,18.4192,18.4339,18.4192,18.4339,13100.0
2013-08-29 14:00:00,25.14,25.16,25.13,25.16,16500.0,18.4266,18.4412,18.4192,18.4412,16500.0
2013-08-29 14:05:00,25.16,25.19,25.16,25.18,15500.0,18.4412,18.4632,18.4412,18.4559,15500.0
2013-08-29 14:10:00,25.18,25.19,25.17,25.18,13100.0,18.4559,18.4632,18.4486,18.4559,13100.0
2013-08-29 14:15:00,25.18,25.19,25.17,25.17,9800.0,18.4559,18.4632,18.4486,18.4486,9800.0
2013-08-29 14:20:00,25.18,25.21,25.18,25.21,30100.0,18.4559,18.4779,18.4559,18.4779,30100.0
2013-08-29 14:25:00,25.21,25.23,25.2,25.22,27800.0,18.4779,18.4925,18.4705,18.4852,27800.0
2013-08-29 14:30:00,25.22,25.22,25.21,25.22,7300.0,18.4852,18.4852,18.4779,18.4852,7300.0
2013-08-29 14:35:00,25.22,25.23,25.22,25.22,19400.0,18.4852,18.4925,18.4852,18.4852,19400.0
2013-08-29 14:40:00,25.22,25.23,25.22,25.22,2900.0,18.4852,18.4925,18.4852,18.4852,2900.0
2013-08-29 14:45:00,25.22,25.26,25.22,25.25,27700.0,18.4852,18.5145,18.4852,18.5072,27700.0
2013-08-29 14:50:00,25.25,25.26,25.24,25.24,9300.0,18.5072,18.5145,18.4999,18.4999,9300.0
2013-08-29 14:55:00,25.24,25.26,25.24,25.25,5900.0,18.4999,18.5145,18.4999,18.5072,5900.0
2013-08-29 15:00:00,25.25,25.27,25.22,25.22,28700.0,18.5072,18.5218,18.4852,18.4852,28700.0
2013-08-29 15:05:00,25.23,25.24,25.22,25.24,25300.0,18.4925,18.4999,18.4852,18.4999,25300.0
2013-08-29 15:10:00,25.25,25.25,25.23,25.23,22800.0,18.5072,18.5072,18.4925,18.4925,22800.0
2013-08-29 15:15:00,25.24,25.26,25.24,25.25,32800.0,18.4999,18.5145,18.4999,18.5072,32800.0
2013-08-29 15:20:00,25.24,25.26,25.24,25.24,20200.0,18.4999,18.5145,18.4999,18.4999,20200.0
2013-08-29 15:25:00,25.24,25.24,25.2,25.2,24000.0,18.4999,18.4999,18.4705,18.4705,24000.0
2013-08-29 15:30:00,25.2,25.21,25.17,25.17,67300.0,18.4705,18.4779,18.4486,18.4486,67300.0
2013-08-29 15:35:00,25.17,25.2,25.17,25.19,37800.0,18.4486,18.4705,18.4486,18.4632,37800.0
2013-08-29 15:40:00,25.19,25.21,25.18,25.21,64300.0,18.4632,18.4779,18.4559,18.4779,64300.0
2013-08-29 15:45:00,25.21,25.23,25.2,25.2,60200.0,18.4779,18.4925,18.4705,18.4705,60200.0
2013-08-29 15:50:00,25.2,25.23,25.19,25.21,87200.0,18.4705,18.4925,18.4632,18.4779,87200.0
2013-08-29 15:55:00,25.21,25.23,25.2,25.21,165900.0,18.4779,18.4925,18.4705,18.4779,165900.0
2013-08-30 09:30:00,25.15,25.2,25.09,25.09,14100.0,18.4339,18.4705,18.3899,18.3899,14100.0
2013-08-30 09:35:00,25.1,25.11,25.08,25.11,5100.0,18.3972,18.4046,18.3826,18.4046,5100.0
2013-08-30 09:40:00,25.11,25.14,25.09,25.1,11800.0,18.4046,18.4266,18.3899,18.3972,11800.0
2013-08-30 09:45:00,25.12,25.16,25.12,25.12,11900.0,18.4119,18.4412,18.4119,18.4119,11900.0
2013-08-30 09:50:00,25.13,25.17,25.12,25.17,10000.0,18.4192,18.4486,18.4119,18.4486,10000.0
2013-08-30 09:55:00,25.17,25.18,25.14,25.17,15700.0,18.4486,18.4559,18.4266,18.4486,15700.0
2013-08-30 10:00:00,25.16,25.16,25.11,25.11,12100.0,18.4412,18.4412,18.4046,18.4046,12100.0
2013-08-30 10:05:00,25.1,25.1,25.1,25.1,7400.0,18.3972,18.3972,18.3972,18.3972,7400.0
2013-08-30 10:10:00,25.09,25.11,25.06,25.07,35400.0,18.3899,18.4046,18.3679,18.3753,35400.0
2013-08-30 10:15:00,25.06,25.09,25.06,25.08,17700.0,18.3679,18.3899,18.3679,18.3826,17700.0
2013-08-30 10:20:00,25.08,25.1,25.08,25.08,20200.0,18.3826,18.3972,18.3826,18.3826,20200.0
2013-08-30 10:25:00,25.08,25.08,25.06,25.07,9700.0,18.3826,18.3826,18.3679,18.3753,9700.0
2013-08-30 10:30:00,25.07,25.1,25.06,25.1,9200.0,18.3753,18.3972,18.3679,18.3972,9200.0
2013-08-30 10:35:00,25.09,25.1,25.07,25.07,9700.0,18.3899,18.3972,18.3753,18.3753,9700.0
2013-08-30 10:40:00,25.07,25.08,25.05,25.06,14500.0,18.3753,18.3826,18.3606,18.3679,14500.0
2013-08-30 10:45:00,25.06,25.08,25.04,25.08,13300.0,18.3679,18.3826,18.3533,18.3826,13300.0
2013-08-30 10:50:00,25.08,25.08,25.04,25.04,8000.0,18.3826,18.3826,18.3533,18.3533,8000.0
2013-08-30 10:55:00,25.04,25.06,25.03,25.03,8800.0,18.3533,18.3679,18.3459,18.3459,8800.0
2013-08-30 11:00:00,25.03,25.04,25.01,25.04,11500.0,18.3459,18.3533,18.3313,18.3533,11500.0
2013-08-30 11:05:00,25.05,25.06,25.04,25.05,8700.0,18.3606,18.3679,18.3533,18.3606,8700.0
2013-08-30 11:10:00,25.06,25.09,25.06,25.09,5200.0,18.3679,18.3899,18.3679,18.3899,5200.0
2013-08-30 11:15:00,25.09,25.09,25.06,25.07,2200.0,18.3899,18.3899,18.3679,18.3753,2200.0
2013-08-30 11:20:00,25.06,25.07,25.05,25.07,9300.0,18.3679,18.3753,18.3606,18.3753,9300.0
2013-08-30 11:25:00,25.07,25.07,25.03,25.03,8800.0,18.3753,18.3753,18.3459,18.3459,8800.0
2013-08-30 11:30:00,25.03,25.04,25.03,25.03,10400.0,18.3459,18.3533,18.3459,18.3459,10400.0
2013-08-30 11:35:00,25.02,25.04,25.02,25.02,11500.0,18.3386,18.3533,18.3386,18.3386,11500.0
2013-08-30 11:40:00,25.02,25.03,25.01,25.02,10500.0,18.3386,18.3459,18.3313,18.3386,10500.0
2013-08-30 11:45:00,25.03,25.05,25.03,25.05,6800.0,18.3459,18.3606,18.3459,18.3606,6800.0
2013-08-30 11:50:00,25.05,25.05,25.04,25.05,600.0,18.3606,18.3606,18.3533,18.3606,600.0
2013-08-30 11:55:00,25.05,25.06,25.04,25.05,18300.0,18.3606,18.3679,18.3533,18.3606,18300.0
2013-08-30 12:00:00,25.05,25.07,25.05,25.07,12100.0,18.3606,18.3753,18.3606,18.3753,12100.0
2013-08-30 12:05:00,25.07,25.09,25.06,25.07,7300.0,18.3753,18.3899,18.3679,18.3753,7300.0
2013-08-30 12:10:00,25.06,25.11,25.06,25.1,4300.0,18.3679,18.4046,18.3679,18.3972,4300.0
2013-08-30 12:15:00,25.09,25.11,25.08,25.08,7400.0,18.3899,18.4046,18.3826,18.3826,7400.0
2013-08-30 12:20:00,25.09,25.09,25.05,25.05,9000.0,18.3899,18.3899,18.3606,18.3606,9000.0
2013-08-30 12:25:00,25.05,25.08,25.05,25.07,4400.0,18.3606,18.3826,18.3606,18.3753,4400.0
2013-08-30 12:30:00,25.06,25.06,25.04,25.05,9600.0,18.3679,18.3679,18.3533,18.3606,9600.0
2013-08-30 12:35:00,25.05,25.06,25.04,25.04,3500.0,18.3606,18.3679,18.3533,18.3533,3500.0
2013-08-30 12:40:00,25.04,25.05,25.03,25.05,8100.0,18.3533,18.3606,18.3459,18.3606,8100.0
2013-08-30 12:45:00,25.04,25.07,25.04,25.07,5300.0,18.3533,18.3753,18.3533,18.3753,5300.0
2013-08-30 12:50:00,25.07,25.08,25.07,25.08,6100.0,18.3753,18.3826,18.3753,18.3826,6100.0
2013-08-30 12:55:00,25.06,25.1,25.05,25.1,15600.0,18.3679,18.3972,18.3606,18.3972,15600.0
2013-08-30 13:00:00,25.09,25.1,25.04,25.04,26000.0,18.3899,18.3972,18.3533,18.3533,26000.0
2013-08-30 13:05:00,25.03,25.07,25.03,25.07,73500.0,18.3459,18.3753,18.3459,18.3753,73500.0
2013-08-30 13:10:00,25.08,25.14,25.08,25.13,21000.0,18.3826,18.4266,18.3826,18.4192,21000.0
2013-08-30 13:15:00,25.13,25.2,25.13,25.16,32100.0,18.4192,18.4705,18.4192,18.4412,32100.0
2013-08-30 13:20:00,25.16,25.16,25.1,25.11,5600.0,18.4412,18.4412,18.3972,18.4046,5600.0
2013-08-30 13:25:00,25.12,25.14,25.12,25.12,6500.0,18.4119,18.4266,18.4119,18.4119,6500.0
2013-08-30 13:30:00,25.12,25.12,25.1,25.1,5600.0,18.4119,18.4119,18.3972,18.3972,5600.0
2013-08-30 13:35:00,25.1,25.12,25.1,25.1,15200.0,18.3972,18.4119,18.3972,18.3972,15200.0
2013-08-30 13:40:00,25.1,25.11,25.09,25.1,9000.0,18.3972,18.4046,18.3899,18.3972,9000.0
2013-08-30 13:45:00,25.09,25.12,25.09,25.11,16700.0,18.3899,18.4119,18.3899,18.4046,16700.0
2013-08-30 13:50:00,25.1,25.11,25.08,25.09,14200.0,18.3972,18.4046,18.3826,18.3899,14200.0
2013-08-30 13:55:00,25.09,25.1,25.07,25.07,11700.0,18.3899,18.3972,18.3753,18.3753,11700.0
2013-08-30 14:00:00,25.07,25.09,25.06,25.09,7600.0,18.3753,18.3899,18.3679,18.3899,7600.0
2013-08-30 14:05:00,25.09,25.1,25.07,25.07,7500.0,18.3899,18.3972,18.3753,18.3753,7500.0
2013-08-30 14:10:00,25.08,25.08,25.06,25.06,17100.0,18.3826,18.3826,18.3679,18.3679,17100.0
2013-08-30 14:15:00,25.05,25.07,25.05,25.07,8000.0,18.3606,18.3753,18.3606,18.3753,8000.0
2013-08-30 14:20:00,25.07,25.08,25.07,25.07,11500.0,18.3753,18.3826,18.3753,18.3753,11500.0
2013-08-30 14:25:00,25.07,25.07,25.06,25.07,9600.0,18.3753,18.3753,18.3679,18.3753,9600.0
2013-08-30 14:30:00,25.08,25.1,25.07,25.1,3600.0,18.3826,18.3972,18.3753,18.3972,3600.0
2013-08-30 14:35:00,25.11,25.11,25.1,25.1,8100.0,18.4046,18.4046,18.3972,18.3972,8100.0
2013-08-30 14:40:00,25.1,25.1,25.09,25.09,5400.0,18.3972,18.3972,18.3899,18.3899,5400.0
2013-08-30 14:45:00,25.09,25.11,25.09,25.1,5000.0,18.3899,18.4046,18.3899,18.3972,5000.0
2013-08-30 14:50:00,25.11,25.12,25.09,25.09,13000.0,18.4046,18.4119,18.3899,18.3899,13000.0
2013-08-30 14:55:00,25.09,25.11,25.09,25.09,15600.0,18.3899,18.4046,18.3899,18.3899,15600.0
2013-08-30 15:00:00,25.09,25.1,25.07,25.1,9300.0,18.3899,18.3972,18.3753,18.3972,9300.0
2013-08-30 15:05:00,25.1,25.1,25.08,25.09,8600.0,18.3972,18.3972,18.3826,18.3899,8600.0
2013-08-30 15:10:00,25.08,25.1,25.07,25.1,14000.0,18.3826,18.3972,18.3753,18.3972,14000.0
2013-08-30 15:15:00,25.1,25.12,25.09,25.1,14100.0,18.3972,18.4119,18.3899,18.3972,14100.0
2013-08-30 15:20:00,25.1,25.11,25.08,25.09,13300.0,18.3972,18.4046,18.3826,18.3899,13300.0
2013-08-30 15:25:00,25.09,25.1,25.07,25.09,22400.0,18.3899,18.3972,18.3753,18.3899,22400.0
2013-08-30 15:30:00,25.08,25.09,25.05,25.08,22300.0,18.3826,18.3899,18.3606,18.3826,22300.0
2013-08-30 15:35:00,25.08,25.08,25.06,25.07,12000.0,18.3826,18.3826,18.3679,18.3753,12000.0
2013-08-30 15:40:00,25.07,25.07,25.03,25.03,59200.0,18.3753,18.3753,18.3459,18.3459,59200.0
2013-08-30 15:45:00,25.04,25.05,25.02,25.04,67200.0,18.3533,18.3606,18.3386,18.3533,67200.0
2013-08-30 15:50:00,25.03,25.04,24.99,24.99,52300.0,18.3459,18.3533,18.3166,18.3166,52300.0
2013-08-30 15:55:00,24.99,25.08,24.99,25.07,281100.0,18.3166,18.3826,18.3166,18.3753,281100.0
2013-09-03 09:30:00,25.31,25.54,25.26,25.54,44600.0,18.5512,18.7197,18.5145,18.7197,44600.0
2013-09-03 09:35:00,25.52,25.53,25.45,25.46,20800.0,18.7051,18.7124,18.6538,18.6611,20800.0
2013-09-03 09:40:00,25.46,25.5,25.43,25.45,31600.0,18.6611,18.6904,18.6391,18.6538,31600.0
2013-09-03 09:45:00,25.45,25.48,25.44,25.45,12100.0,18.6538,18.6758,18.6464,18.6538,12100.0
2013-09-03 09:50:00,25.45,25.45,25.38,25.38,29800.0,18.6538,18.6538,18.6025,18.6025,29800.0
2013-09-03 09:55:00,25.39,25.41,25.34,25.36,13400.0,18.6098,18.6245,18.5732,18.5878,13400.0
2013-09-03 10:00:00,25.38,25.4,25.33,25.34,24300.0,18.6025,18.6171,18.5658,18.5732,24300.0
2013-09-03 10:05:00,25.35,25.35,25.28,25.28,26600.0,18.5805,18.5805,18.5292,18.5292,26600.0
2013-09-03 10:10:00,25.29,25.32,25.29,25.3,7700.0,18.5365,18.5585,18.5365,18.5438,7700.0
2013-09-03 10:15:00,25.29,25.29,25.26,25.27,8700.0,18.5365,18.5365,18.5145,18.5218,8700.0
2013-09-03 10:20:00,25.27,25.28,25.25,25.26,11200.0,18.5218,18.5292,18.5072,18.5145,11200.0
2013-09-03 10:25:00,25.25,25.26,25.23,25.26,11600.0,18.5072,18.5145,18.4925,18.5145,11600.0
2013-09-03 10:30:00,25.26,25.29,25.26,25.29,7200.0,18.5145,18.5365,18.5145,18.5365,7200.0
2013-09-03 10:35:00,25.29,25.33,25.29,25.33,10800.0,18.5365,18.5658,18.5365,18.5658,10800.0
2013-09-03 10:40:00,25.33,25.33,25.3,25.32,17500.0,18.5658,18.5658,18.5438,18.5585,17500.0
2013-09-03 10:45:00,25.32,25.36,25.32,25.35,15900.0,18.5585,18.5878,18.5585,18.5805,15900.0
2013-09-03 10:50:00,25.34,25.36,25.33,25.35,12900.0,18.5732,18.5878,18.5658,18.5805,12900.0
2013-09-03 10:55:00,25.35,25.35,25.33,25.34,16400.0,18.5805,18.5805,18.5658,18.5732,16400.0
2013-09-03 11:00:00,25.33,25.36,25.32,25.34,64000.0,18.5658,18.5878,18.5585,18.5732,64000.0
2013-09-03 11:05:00,25.34,25.34,25.31,25.33,10500.0,18.5732,18.5732,18.5512,18.5658,10500.0
2013-09-03 11:10:00,25.33,25.35,25.33,25.35,2700.0,18.5658,18.5805,18.5658,18.5805,2700.0
2013-09-03 11:15:00,25.36,25.36,25.3,25.3,10300.0,18.5878,18.5878,18.5438,18.5438,10300.0
2013-09-03 11:20:00,25.29,25.29,25.25,25.25,9800.0,18.5365,18.5365,18.5072,18.5072,9800.0
2013-09-03 11:25:00,25.25,25.27,25.2,25.2,18900.0,18.5072,18.5218,18.4705,18.4705,18900.0
2013-09-03 11:30:00,25.2,25.24,25.19,25.24,13300.0,18.4705,18.4999,18.4632,18.4999,13300.0
2013-09-03 11:35:00,25.24,25.25,25.22,25.24,4800.0,18.4999,18.5072,18.4852,18.4999,4800.0
2013-09-03 11:40:00,25.25,25.25,25.22,25.23,6300.0,18.5072,18.5072,18.4852,18.4925,6300.0
2013-09-03 11:45:00,25.22,25.23,25.19,25.23,8600.0,18.4852,18.4925,18.4632,18.4925,8600.0
2013-09-03 11:50:00,25.23,25.25,25.22,25.24,4900.0,18.4925,18.5072,18.4852,18.4999,4900.0
2013-09-03 11:55:00,25.24,25.24,25.21,25.22,5400.0,18.4999,18.4999,18.4779,18.4852,5400.0
2013-09-03 12:00:00,25.21,25.24,25.2,25.24,8400.0,18.4779,18.4999,18.4705,18.4999,8400.0
2013-09-03 12:05:00,25.23,25.25,25.22,25.25,2400.0,18.4925,18.5072,18.4852,18.5072,2400.0
2013-09-03 12:10:00,25.25,25.26,25.21,25.21,10700.0,18.5072,18.5145,18.4779,18.4779,10700.0
2013-09-03 12:15:00,25.22,25.23,25.2,25.22,8600.0,18.4852,18.4925,18.4705,18.4852,8600.0
2013-09-03 12:20:00,25.21,25.25,25.2,25.24,8300.0,18.4779,18.5072,18.4705,18.4999,8300.0
2013-09-03 12:25:00,25.23,25.24,25.22,25.22,5500.0,18.4925,18.4999,18.4852,18.4852,5500.0
2013-09-03 12:30:00,25.22,25.24,25.21,25.22,6600.0,18.4852,18.4999,18.4779,18.4852,6600.0
2013-09-03 12:35:00,25.21,25.23,25.19,25.22,11000.0,18.4779,18.4925,18.4632,18.4852,11000.0
2013-09-03 12:40:00,25.21,25.21,25.18,25.19,10000.0,18.4779,18.4779,18.4559,18.4632,10000.0
2013-09-03 12:45:00,25.18,25.19,25.15,25.19,17800.0,18.4559,18.4632,18.4339,18.4632,17800.0
2013-09-03 12:50:00,25.2,25.2,25.18,25.18,6900.0,18.4705,18.4705,18.4559,18.4559,6900.0
2013-09-03 12:55:00,25.18,25.18,25.15,25.16,7800.0,18.4559,18.4559,18.4339,18.4412,7800.0
2013-09-03 13:00:00,25.15,25.16,25.12,25.13,18000.0,18.4339,18.4412,18.4119,18.4192,18000.0
2013-09-03 13:05:00,25.12,25.16,25.12,25.16,12900.0,18.4119,18.4412,18.4119,18.4412,12900.0
2013-09-03 13:10:00,25.16,25.18,25.16,25.16,3900.0,18.4412,18.4559,18.4412,18.4412,3900.0
2013-09-03 13:15:00,25.16,25.16,25.12,25.12,4900.0,18.4412,18.4412,18.4119,18.4119,4900.0
2013-09-03 13:20:00,25.12,25.15,25.12,25.15,15800.0,18.4119,18.4339,18.4119,18.4339,15800.0
2013-09-03 13:25:00,25.15,25.16,25.14,25.15,6900.0,18.4339,18.4412,18.4266,18.4339,6900.0
2013-09-03 13:30:00,25.16,25.17,25.14,25.16,5800.0,18.4412,18.4486,18.4266,18.4412,5800.0
2013-09-03 13:35:00,25.16,25.17,25.15,25.15,5200.0,18.4412,18.4486,18.4339,18.4339,5200.0
2013-09-03 13:40:00,25.14,25.16,25.14,25.14,5800.0,18.4266,18.4412,18.4266,18.4266,5800.0
2013-09-03 13:45:00,25.15,25.15,25.1,25.1,10000.0,18.4339,18.4339,18.3972,18.3972,10000.0
2013-09-03 13:50:00,25.1,25.14,25.1,25.13,13200.0,18.3972,18.4266,18.3972,18.4192,13200.0
2013-09-03 13:55:00,25.13,25.14,25.11,25.11,7700.0,18.4192,18.4266,18.4046,18.4046,7700.0
2013-09-03 14:00:00,25.12,25.16,25.12,25.16,13200.0,18.4119,18.4412,18.4119,18.4412,13200.0
2013-09-03 14:05:00,25.15,25.15,25.13,25.13,6000.0,18.4339,18.4339,18.4192,18.4192,6000.0
2013-09-03 14:10:00,25.13,25.18,25.13,25.17,5700.0,18.4192,18.4559,18.4192,18.4486,5700.0
2013-09-03 14:15:00,25.17,25.18,25.15,25.15,7000.0,18.4486,18.4559,18.4339,18.4339,7000.0
2013-09-03 14:20:00,25.16,25.16,25.1,25.13,23700.0,18.4412,18.4412,18.3972,18.4192,23700.0
2013-09-03 14:25:00,25.13,25.14,25.1,25.14,16800.0,18.4192,18.4266,18.3972,18.4266,16800.0
2013-09-03 14:30:00,25.14,25.16,25.13,25.14,9000.0,18.4266,18.4412,18.4192,18.4266,9000.0
2013-09-03 14:35:00,25.13,25.15,25.11,25.14,11100.0,18.4192,18.4339,18.4046,18.4266,11100.0
2013-09-03 14:40:00,25.13,25.14,25.1,25.1,14700.0,18.4192,18.4266,18.3972,18.3972,14700.0
2013-09-03 14:45:00,25.1,25.14,25.1,25.12,11000.0,18.3972,18.4266,18.3972,18.4119,11000.0
2013-09-03 14:50:00,25.13,25.14,25.09,25.13,15900.0,18.4192,18.4266,18.3899,18.4192,15900.0
2013-09-03 14:55:00,25.14,25.16,25.13,25.15,10600.0,18.4266,18.4412,18.4192,18.4339,10600.0
2013-09-03 15:00:00,25.16,25.17,25.14,25.17,12900.0,18.4412,18.4486,18.4266,18.4486,12900.0
2013-09-03 15:05:00,25.16,25.21,25.16,25.21,33200.0,18.4412,18.4779,18.4412,18.4779,33200.0
2013-09-03 15:10:00,25.2,25.22,25.18,25.2,19600.0,18.4705,18.4852,18.4559,18.4705,19600.0
2013-09-03 15:15:00,25.21,25.23,25.19,25.19,24500.0,18.4779,18.4925,18.4632,18.4632,24500.0
2013-09-03 15:20:00,25.19,25.2,25.18,25.18,19600.0,18.4632,18.4705,18.4559,18.4559,19600.0
2013-09-03 15:25:00,25.19,25.22,25.19,25.2,20500.0,18.4632,18.4852,18.4632,18.4705,20500.0
2013-09-03 15:30:00,25.21,25.23,25.21,25.21,23400.0,18.4779,18.4925,18.4779,18.4779,23400.0
2013-09-03 15:35:00,25.21,25.26,25.21,25.25,27000.0,18.4779,18.5145,18.4779,18.5072,27000.0
2013-09-03 15:40:00,25.26,25.27,25.23,25.25,36600.0,18.5145,18.5218,18.4925,18.5072,36600.0
2013-09-03 15:45:00,25.25,25.25,25.17,25.2,35800.0,18.5072,18.5072,18.4486,18.4705,35800.0
2013-09-03 15:50:00,25.2,25.22,25.2,25.22,24800.0,18.4705,18.4852,18.4705,18.4852,24800.0
2013-09-03 15:55:00,25.22,25.25,25.21,25.25,111200.0,18.4852,18.5072,18.4779,18.5072,111200.0
2013-09-04 09:30:00,25.27,25.3,25.2,25.21,24200.0,18.5218,18.5438,18.4705,18.4779,24200.0
2013-09-04 09:35:00,25.2,25.21,25.16,25.19,16400.0,18.4705,18.4779,18.4412,18.4632,16400.0
2013-09-04 09:40:00,25.2,25.24,25.17,25.24,24300.0,18.4705,18.4999,18.4486,18.4999,24300.0
2013-09-04 09:45:00,25.26,25.32,25.26,25.31,16400.0,18.5145,18.5585,18.5145,18.5512,16400.0
2013-09-04 09:50:00,25.3,25.36,25.3,25.36,15200.0,18.5438,18.5878,18.5438,18.5878,15200.0
2013-09-04 09:55:00,25.35,25.36,25.34,25.35,10000.0,18.5805,18.5878,18.5732,18.5805,10000.0
2013-09-04 10:00:00,25.35,25.42,25.35,25.4,16800.0,18.5805,18.6318,18.5805,18.6171,16800.0
2013-09-04 10:05:00,25.39,25.43,25.39,25.4,22700.0,18.6098,18.6391,18.6098,18.6171,22700.0
2013-09-04 10:10:00,25.39,25.43,25.39,25.41,19700.0,18.6098,18.6391,18.6098,18.6245,19700.0
2013-09-04 10:15:00,25.41,25.43,25.39,25.4,27900.0,18.6245,18.6391,18.6098,18.6171,27900.0
2013-09-04 10:20:00,25.39,25.41,25.39,25.39,7600.0,18.6098,18.6245,18.6098,18.6098,7600.0
2013-09-04 10:25:00,25.38,25.39,25.37,25.38,12600.0,18.6025,18.6098,18.5951,18.6025,12600.0
2013-09-04 10:30:00,25.38,25.39,25.35,25.37,15600.0,18.6025,18.6098,18.5805,18.5951,15600.0
2013-09-04 10:35:00,25.37,25.38,25.36,25.38,5900.0,18.5951,18.6025,18.5878,18.6025,5900.0
2013-09-04 10:40:00,25.38,25.4,25.38,25.4,10700.0,18.6025,18.6171,18.6025,18.6171,10700.0
2013-09-04 10:45:00,25.38,25.39,25.37,25.38,9500.0,18.6025,18.6098,18.5951,18.6025,9500.0
2013-09-04 10:50:00,25.38,25.39,25.37,25.37,12100.0,18.6025,18.6098,18.5951,18.5951,12100.0
2013-09-04 10:55:00,25.37,25.38,25.32,25.32,17900.0,18.5951,18.6025,18.5585,18.5585,17900.0
2013-09-04 11:00:00,25.32,25.35,25.32,25.35,18000.0,18.5585,18.5805,18.5585,18.5805,18000.0
2013-09-04 11:05:00,25.35,25.36,25.34,25.35,10800.0,18.5805,18.5878,18.5732,18.5805,10800.0
2013-09-04 11:10:00,25.36,25.37,25.36,25.36,10200.0,18.5878,18.5951,18.5878,18.5878,10200.0
2013-09-04 11:15:00,25.36,25.37,25.34,25.34,8000.0,18.5878,18.5951,18.5732,18.5732,8000.0
2013-09-04 11:20:00,25.35,25.35,25.34,25.35,11100.0,18.5805,18.5805,18.5732,18.5805,11100.0
2013-09-04 11:25:00,25.35,25.35,25.34,25.34,4400.0,18.5805,18.5805,18.5732,18.5732,4400.0
2013-09-04 11:30:00,25.34,25.38,25.34,25.37,9800.0,18.5732,18.6025,18.5732,18.5951,9800.0
2013-09-04 11:35:00,25.38,25.38,25.36,25.36,9700.0,18.6025,18.6025,18.5878,18.5878,9700.0
2013-09-04 11:40:00,25.37,25.43,25.37,25.42,12700.0,18.5951,18.6391,18.5951,18.6318,12700.0
2013-09-04 11:45:00,25.42,25.42,25.41,25.41,9300.0,18.6318,18.6318,18.6245,18.6245,9300.0
2013-09-04 11:50:00,25.41,25.44,25.41,25.43,7300.0,18.6245,18.6464,18.6245,18.6391,7300.0
2013-09-04 11:55:00,25.44,25.45,25.41,25.42,8500.0,18.6464,18.6538,18.6245,18.6318,8500.0
2013-09-04 12:00:00,25.42,25.43,25.41,25.42,7200.0,18.6318,18.6391,18.6245,18.6318,7200.0
2013-09-04 12:05:00,25.42,25.43,25.41,25.43,2400.0,18.6318,18.6391,18.6245,18.6391,2400.0
2013-09-04 12:10:00,25.43,25.45,25.43,25.43,9500.0,18.6391,18.6538,18.6391,18.6391,9500.0
2013-09-04 12:15:00,25.44,25.44,25.43,25.44,5100.0,18.6464,18.6464,18.6391,18.6464,5100.0
2013-09-04 12:20:00,25.44,25.45,25.43,25.45,4300.0,18.6464,18.6538,18.6391,18.6538,4300.0
2013-09-04 12:25:00,25.45,25.45,25.43,25.44,4000.0,18.6538,18.6538,18.6391,18.6464,4000.0
2013-09-04 12:30:00,25.43,25.44,25.43,25.43,4500.0,18.6391,18.6464,18.6391,18.6391,4500.0
2013-09-04 12:35:00,25.42,25.43,25.42,25.42,3200.0,18.6318,18.6391,18.6318,18.6318,3200.0
2013-09-04 12:40:00,25.43,25.43,25.39,25.39,5400.0,18.6391,18.6391,18.6098,18.6098,5400.0
2013-09-04 12:45:00,25.4,25.41,25.38,25.41,18600.0,18.6171,18.6245,18.6025,18.6245,18600.0
2013-09-04 12:50:00,25.41,25.41,25.37,25.38,7900.0,18.6245,18.6245,18.5951,18.6025,7900.0
2013-09-04 12:55:00,25.38,25.39,25.37,25.38,7500.0,18.6025,18.6098,18.5951,18.6025,7500.0
2013-09-04 13:00:00,25.39,25.39,25.37,25.38,2700.0,18.6098,18.6098,18.5951,18.6025,2700.0
2013-09-04 13:05:00,25.37,25.39,25.37,25.38,7300.0,18.5951,18.6098,18.5951,18.6025,7300.0
2013-09-04 13:10:00,25.38,25.39,25.38,25.38,2700.0,18.6025,18.6098,18.6025,18.6025,2700.0
2013-09-04 13:15:00,25.38,25.39,25.38,25.39,6100.0,18.6025,18.6098,18.6025,18.6098,6100.0
2013-09-04 13:20:00,25.4,25.41,25.39,25.39,7300.0,18.6171,18.6245,18.6098,18.6098,7300.0
2013-09-04 13:25:00,25.39,25.41,25.37,25.39,59300.0,18.6098,18.6245,18.5951,18.6098,59300.0
2013-09-04 13:30:00,25.38,25.39,25.34,25.35,35500.0,18.6025,18.6098,18.5732,18.5805,35500.0
2013-09-04 13:35:00,25.36,25.38,25.36,25.36,7700.0,18.5878,18.6025,18.5878,18.5878,7700.0
2013-09-04 13:40:00,25.36,25.38,25.36,25.36,9000.0,18.5878,18.6025,18.5878,18.5878,9000.0
2013-09-04 13:45:00,25.36,25.37,25.34,25.34,4700.0,18.5878,18.5951,18.5732,18.5732,4700.0
2013-09-04 13:50:00,25.34,25.34,25.3,25.31,13400.0,18.5732,18.5732,18.5438,18.5512,13400.0
2013-09-04 13:55:00,25.31,25.32,25.31,25.32,4300.0,18.5512,18.5585,18.5512,18.5585,4300.0
2013-09-04 14:00:00,25.32,25.35,25.31,25.33,13100.0,18.5585,18.5805,18.5512,18.5658,13100.0
2013-09-04 14:05:00,25.34,25.35,25.31,25.32,9900.0,18.5732,18.5805,18.5512,18.5585,9900.0
2013-09-04 14:10:00,25.31,25.33,25.31,25.32,5500.0,18.5512,18.5658,18.5512,18.5585,5500.0
2013-09-04 14:15:00,25.33,25.33,25.31,25.33,10000.0,18.5658,18.5658,18.5512,18.5658,10000.0
2013-09-04 14:20:00,25.32,25.33,25.31,25.32,6500.0,18.5585,18.5658,18.5512,18.5585,6500.0
2013-09-04 14:25:00,25.32,25.34,25.32,25.33,11100.0,18.5585,18.5732,18.5585,18.5658,11100.0
2013-09-04 14:30:00,25.32,25.33,25.3,25.33,9200.0,18.5585,18.5658,18.5438,18.5658,9200.0
2013-09-04 14:35:00,25.32,25.33,25.32,25.32,2900.0,18.5585,18.5658,18.5585,18.5585,2900.0
2013-09-04 14:40:00,25.32,25.33,25.31,25.32,8600.0,18.5585,18.5658,18.5512,18.5585,8600.0
2013-09-04 14:45:00,25.31,25.34,25.31,25.33,8400.0,18.5512,18.5732,18.5512,18.5658,8400.0
2013-09-04 14:50:00,25.34,25.35,25.33,25.35,7500.0,18.5732,18.5805,18.5658,18.5805,7500.0
2013-09-04 14:55:00,25.35,25.37,25.34,25.36,14300.0,18.5805,18.5951,18.5732,18.5878,14300.0
2013-09-04 15:00:00,25.35,25.36,25.33,25.33,9100.0,18.5805,18.5878,18.5658,18.5658,9100.0
2013-09-04 15:05:00,25.33,25.36,25.33,25.36,14600.0,18.5658,18.5878,18.5658,18.5878,14600.0
2013-09-04 15:10:00,25.36,25.37,25.35,25.36,8400.0,18.5878,18.5951,18.5805,18.5878,8400.0
2013-09-04 15:15:00,25.36,25.38,25.35,25.38,22500.0,18.5878,18.6025,18.5805,18.6025,22500.0
2013-09-04 15:20:00,25.37,25.38,25.3,25.31,29500.0,18.5951,18.6025,18.5438,18.5512,29500.0
2013-09-04 15:25:00,25.31,25.37,25.31,25.36,32500.0,18.5512,18.5951,18.5512,18.5878,32500.0
2013-09-04 15:30:00,25.36,25.36,25.31,25.33,29500.0,18.5878,18.5878,18.5512,18.5658,29500.0
2013-09-04 15:35:00,25.33,25.33,25.3,25.3,20100.0,18.5658,18.5658,18.5438,18.5438,20100.0
2013-09-04 15:40:00,25.3,25.34,25.3,25.31,53200.0,18.5438,18.5732,18.5438,18.5512,53200.0
2013-09-04 15:45:00,25.32,25.33,25.3,25.3,101500.0,18.5585,18.5658,18.5438,18.5438,101500.0
2013-09-04 15:50:00,25.3,25.31,25.29,25.29,40800.0,18.5438,18.5512,18.5365,18.5365,40800.0
2013-09-04 15:55:00,25.3,25.33,25.28,25.33,108600.0,18.5438,18.5658,18.5292,18.5658,108600.0
2013-09-05 09:30:00,25.29,25.38,25.29,25.37,25800.0,18.5365,18.6025,18.5365,18.5951,25800.0
2013-09-05 09:35:00,25.36,25.37,25.34,25.36,4800.0,18.5878,18.5951,18.5732,18.5878,4800.0
2013-09-05 09:40:00,25.37,25.38,25.34,25.38,13500.0,18.5951,18.6025,18.5732,18.6025,13500.0
2013-09-05 09:45:00,25.38,25.44,25.38,25.43,13700.0,18.6025,18.6464,18.6025,18.6391,13700.0
2013-09-05 09:50:00,25.43,25.47,25.42,25.47,30800.0,18.6391,18.6684,18.6318,18.6684,30800.0
2013-09-05 09:55:00,25.47,25.49,25.46,25.49,14500.0,18.6684,18.6831,18.6611,18.6831,14500.0
2013-09-05 10:00:00,25.5,25.5,25.48,25.49,21500.0,18.6904,18.6904,18.6758,18.6831,21500.0
2013-09-05 10:05:00,25.49,25.53,25.49,25.52,24900.0,18.6831,18.7124,18.6831,18.7051,24900.0
2013-09-05 10:10:00,25.52,25.53,25.48,25.49,43800.0,18.7051,18.7124,18.6758,18.6831,43800.0
2013-09-05 10:15:00,25.49,25.53,25.49,25.5,22700.0,18.6831,18.7124,18.6831,18.6904,22700.0
2013-09-05 10:20:00,25.5,25.5,25.47,25.5,26200.0,18.6904,18.6904,18.6684,18.6904,26200.0
2013-09-05 10:25:00,25.5,25.51,25.48,25.5,14000.0,18.6904,18.6978,18.6758,18.6904,14000.0
2013-09-05 10:30:00,25.5,25.5,25.42,25.44,19300.0,18.6904,18.6904,18.6318,18.6464,19300.0
2013-09-05 10:35:00,25.43,25.45,25.42,25.45,9000.0,18.6391,18.6538,18.6318,18.6538,9000.0
2013-09-05 10:40:00,25.44,25.45,25.43,25.45,6800.0,18.6464,18.6538,18.6391,18.6538,6800.0
2013-09-05 10:45:00,25.45,25.46,25.43,25.46,18200.0,18.6538,18.6611,18.6391,18.6611,18200.0
2013-09-05 10:50:00,25.45,25.48,25.45,25.47,4300.0,18.6538,18.6758,18.6538,18.6684,4300.0
2013-09-05 10:55:00,25.47,25.47,25.42,25.43,15400.0,18.6684,18.6684,18.6318,18.6391,15400.0
2013-09-05 11:00:00,25.43,25.47,25.43,25.47,11300.0,18.6391,18.6684,18.6391,18.6684,11300.0
2013-09-05 11:05:00,25.46,25.49,25.45,25.49,24300.0,18.6611,18.6831,18.6538,18.6831,24300.0
2013-09-05 11:10:00,25.49,25.5,25.46,25.46,5500.0,18.6831,18.6904,18.6611,18.6611,5500.0
2013-09-05 11:15:00,25.46,25.46,25.46,25.46,3000.0,18.6611,18.6611,18.6611,18.6611,3000.0
2013-09-05 11:20:00,25.46,25.46,25.43,25.44,11000.0,18.6611,18.6611,18.6391,18.6464,11000.0
2013-09-05 11:25:00,25.44,25.47,25.44,25.45,4900.0,18.6464,18.6684,18.6464,18.6538,4900.0
2013-09-05 11:30:00,25.45,25.47,25.44,25.46,18100.0,18.6538,18.6684,18.6464,18.6611,18100.0
2013-09-05 11:35:00,25.46,25.47,25.46,25.46,5100.0,18.6611,18.6684,18.6611,18.6611,5100.0
2013-09-05 11:40:00,25.46,25.47,25.45,25.45,3300.0,18.6611,18.6684,18.6538,18.6538,3300.0
2013-09-05 11:45:00,25.46,25.48,25.46,25.48,21000.0,18.6611,18.6758,18.6611,18.6758,21000.0
2013-09-05 11:50:00,25.48,25.48,25.45,25.48,21900.0,18.6758,18.6758,18.6538,18.6758,21900.0
2013-09-05 11:55:00,25.47,25.48,25.47,25.47,2100.0,18.6684,18.6758,18.6684,18.6684,2100.0
2013-09-05 12:00:00,25.47,25.48,25.46,25.46,5000.0,18.6684,18.6758,18.6611,18.6611,5000.0
2013-09-05 12:05:00,25.47,25.47,25.46,25.46,5900.0,18.6684,18.6684,18.6611,18.6611,5900.0
2013-09-05 12:10:00,25.45,25.47,25.45,25.45,4900.0,18.6538,18.6684,18.6538,18.6538,4900.0
2013-09-05 12:15:00,25.45,25.45,25.43,25.44,5100.0,18.6538,18.6538,18.6391,18.6464,5100.0
2013-09-05 12:20:00,25.45,25.46,25.45,25.46,3300.0,18.6538,18.6611,18.6538,18.6611,3300.0
2013-09-05 12:25:00,25.45,25.45,25.43,25.44,3100.0,18.6538,18.6538,18.6391,18.6464,3100.0
2013-09-05 12:30:00,25.44,25.45,25.43,25.44,7000.0,18.6464,18.6538,18.6391,18.6464,7000.0
2013-09-05 12:35:00,25.45,25.45,25.43,25.43,2700.0,18.6538,18.6538,18.6391,18.6391,2700.0
2013-09-05 12:40:00,25.44,25.46,25.44,25.46,6300.0,18.6464,18.6611,18.6464,18.6611,6300.0
2013-09-05 12:45:00,25.46,25.46,25.44,25.44,3700.0,18.6611,18.6611,18.6464,18.6464,3700.0
2013-09-05 12:50:00,25.44,25.45,25.43,25.45,3200.0,18.6464,18.6538,18.6391,18.6538,3200.0
2013-09-05 12:55:00,25.44,25.45,25.44,25.44,1700.0,18.6464,18.6538,18.6464,18.6464,1700.0
2013-09-05 13:00:00,25.44,25.44,25.41,25.41,13200.0,18.6464,18.6464,18.6245,18.6245,13200.0
2013-09-05 13:05:00,25.41,25.41,25.4,25.4,3200.0,18.6245,18.6245,18.6171,18.6171,3200.0
2013-09-05 13:10:00,25.41,25.43,25.41,25.42,16200.0,18.6245,18.6391,18.6245,18.6318,16200.0
2013-09-05 13:15:00,25.43,25.43,25.42,25.42,1300.0,18.6391,18.6391,18.6318,18.6318,1300.0
2013-09-05 13:20:00,25.43,25.45,25.43,25.43,14100.0,18.6391,18.6538,18.6391,18.6391,14100.0
2013-09-05 13:25:00,25.44,25.44,25.44,25.44,400.0,18.6464,18.6464,18.6464,18.6464,400.0
2013-09-05 13:30:00,25.44,25.45,25.43,25.43,2800.0,18.6464,18.6538,18.6391,18.6391,2800.0
2013-09-05 13:35:00,25.43,25.45,25.42,25.45,3500.0,18.6391,18.6538,18.6318,18.6538,3500.0
2013-09-05 13:40:00,25.44,25.45,25.43,25.45,8300.0,18.6464,18.6538,18.6391,18.6538,8300.0
2013-09-05 13:45:00,25.44,25.45,25.44,25.44,2200.0,18.6464,18.6538,18.6464,18.6464,2200.0
2013-09-05 13:50:00,25.44,25.44,25.43,25.43,3300.0,18.6464,18.6464,18.6391,18.6391,3300.0
2013-09-05 13:55:00,25.43,25.43,25.4,25.4,14500.0,18.6391,18.6391,18.6171,18.6171,14500.0
2013-09-05 14:00:00,25.41,25.41,25.4,25.4,1900.0,18.6245,18.6245,18.6171,18.6171,1900.0
2013-09-05 14:05:00,25.4,25.42,25.4,25.41,8500.0,18.6171,18.6318,18.6171,18.6245,8500.0
2013-09-05 14:10:00,25.42,25.42,25.41,25.42,1900.0,18.6318,18.6318,18.6245,18.6318,1900.0
2013-09-05 14:15:00,25.42,25.43,25.41,25.42,2300.0,18.6318,18.6391,18.6245,18.6318,2300.0
2013-09-05 14:20:00,25.42,25.43,25.41,25.41,5300.0,18.6318,18.6391,18.6245,18.6245,5300.0
2013-09-05 14:25:00,25.41,25.41,25.4,25.4,10600.0,18.6245,18.6245,18.6171,18.6171,10600.0
2013-09-05 14:30:00,25.41,25.42,25.41,25.42,4000.0,18.6245,18.6318,18.6245,18.6318,4000.0
2013-09-05 14:35:00,25.42,25.43,25.42,25.43,6600.0,18.6318,18.6391,18.6318,18.6391,6600.0
2013-09-05 14:40:00,25.42,25.42,25.41,25.41,3600.0,18.6318,18.6318,18.6245,18.6245,3600.0
2013-09-05 14:45:00,25.42,25.42,25.4,25.4,4000.0,18.6318,18.6318,18.6171,18.6171,4000.0
2013-09-05 14:50:00,25.41,25.44,25.4,25.43,13400.0,18.6245,18.6464,18.6171,18.6391,13400.0
2013-09-05 14:55:00,25.44,25.44,25.42,25.42,10900.0,18.6464,18.6464,18.6318,18.6318,10900.0
2013-09-05 15:00:00,25.42,25.42,25.41,25.42,3100.0,18.6318,18.6318,18.6245,18.6318,3100.0
2013-09-05 15:05:00,25.41,25.42,25.4,25.4,6000.0,18.6245,18.6318,18.6171,18.6171,6000.0
2013-09-05 15:10:00,25.4,25.41,25.39,25.39,4900.0,18.6171,18.6245,18.6098,18.6098,4900.0
2013-09-05 15:15:00,25.39,25.41,25.39,25.41,11400.0,18.6098,18.6245,18.6098,18.6245,11400.0
2013-09-05 15:20:00,25.41,25.41,25.39,25.4,7900.0,18.6245,18.6245,18.6098,18.6171,7900.0
2013-09-05 15:25:00,25.39,25.42,25.39,25.42,15300.0,18.6098,18.6318,18.6098,18.6318,15300.0
2013-09-05 15:30:00,25.42,25.42,25.38,25.4,17800.0,18.6318,18.6318,18.6025,18.6171,17800.0
2013-09-05 15:35:00,25.39,25.41,25.38,25.41,22700.0,18.6098,18.6245,18.6025,18.6245,22700.0
2013-09-05 15:40:00,25.4,25.42,25.4,25.42,17100.0,18.6171,18.6318,18.6171,18.6318,17100.0
2013-09-05 15:45:00,25.41,25.41,25.39,25.41,40200.0,18.6245,18.6245,18.6098,18.6245,40200.0
2013-09-05 15:50:00,25.4,25.41,25.39,25.39,25800.0,18.6171,18.6245,18.6098,18.6098,25800.0
2013-09-05 15:55:00,25.39,25.39,25.37,25.39,141200.0,18.6098,18.6098,18.5951,18.6098,141200.0
2013-09-06 09:30:00,25.43,25.47,25.39,25.41,21200.0,18.6391,18.6684,18.6098,18.6245,21200.0
2013-09-06 09:35:00,25.41,25.43,25.34,25.34,13500.0,18.6245,18.6391,18.5732,18.5732,13500.0
2013-09-06 09:40:00,25.36,25.37,25.25,25.29,38300.0,18.5878,18.5951,18.5072,18.5365,38300.0
2013-09-06 09:45:00,25.28,25.36,25.25,25.36,113600.0,18.5292,18.5878,18.5072,18.5878,113600.0
2013-09-06 09:50:00,25.36,25.37,25.34,25.36,62000.0,18.5878,18.5951,18.5732,18.5878,62000.0
2013-09-06 09:55:00,25.35,25.37,25.33,25.35,72800.0,18.5805,18.5951,18.5658,18.5805,72800.0
2013-09-06 10:00:00,25.35,25.35,25.22,25.25,42800.0,18.5805,18.5805,18.4852,18.5072,42800.0
2013-09-06 10:05:00,25.25,25.33,25.25,25.32,20800.0,18.5072,18.5658,18.5072,18.5585,20800.0
2013-09-06 10:10:00,25.32,25.35,25.31,25.33,16300.0,18.5585,18.5805,18.5512,18.5658,16300.0
2013-09-06 10:15:00,25.33,25.4,25.33,25.4,40700.0,18.5658,18.6171,18.5658,18.6171,40700.0
2013-09-06 10:20:00,25.39,25.4,25.37,25.38,11000.0,18.6098,18.6171,18.5951,18.6025,11000.0
2013-09-06 10:25:00,25.37,25.43,25.36,25.4,22800.0,18.5951,18.6391,18.5878,18.6171,22800.0
2013-09-06 10:30:00,25.41,25.42,25.39,25.41,13800.0,18.6245,18.6318,18.6098,18.6245,13800.0
2013-09-06 10:35:00,25.41,25.42,25.39,25.39,13100.0,18.6245,18.6318,18.6098,18.6098,13100.0
2013-09-06 10:40:00,25.39,25.46,25.39,25.46,21700.0,18.6098,18.6611,18.6098,18.6611,21700.0
2013-09-06 10:45:00,25.46,25.47,25.44,25.44,12200.0,18.6611,18.6684,18.6464,18.6464,12200.0
2013-09-06 10:50:00,25.45,25.47,25.45,25.47,19500.0,18.6538,18.6684,18.6538,18.6684,19500.0
2013-09-06 10:55:00,25.46,25.52,25.46,25.51,24100.0,18.6611,18.7051,18.6611,18.6978,24100.0
2013-09-06 11:00:00,25.51,25.56,25.51,25.55,17000.0,18.6978,18.7344,18.6978,18.7271,17000.0
2013-09-06 11:05:00,25.56,25.57,25.55,25.55,10600.0,18.7344,18.7417,18.7271,18.7271,10600.0
2013-09-06 11:10:00,25.55,25.56,25.52,25.53,13300.0,18.7271,18.7344,18.7051,18.7124,13300.0
2013-09-06 11:15:00,25.54,25.56,25.5,25.51,13400.0,18.7197,18.7344,18.6904,18.6978,13400.0
2013-09-06 11:20:00,25.52,25.56,25.52,25.54,27400.0,18.7051,18.7344,18.7051,18.7197,27400.0
2013-09-06 11:25:00,25.54,25.55,25.53,25.55,8700.0,18.7197,18.7271,18.7124,18.7271,8700.0
2013-09-06 11:30:00,25.56,25.57,25.53,25.56,10900.0,18.7344,18.7417,18.7124,18.7344,10900.0
2013-09-06 11:35:00,25.57,25.58,25.56,25.57,5600.0,18.7417,18.7491,18.7344,18.7417,5600.0
2013-09-06 11:40:00,25.57,25.59,25.57,25.58,24300.0,18.7417,18.7564,18.7417,18.7491,24300.0
2013-09-06 11:45:00,25.58,25.59,25.56,25.57,8600.0,18.7491,18.7564,18.7344,18.7417,8600.0
2013-09-06 11:50:00,25.57,25.58,25.56,25.57,13200.0,18.7417,18.7491,18.7344,18.7417,13200.0
2013-09-06 11:55:00,25.56,25.6,25.56,25.59,10700.0,18.7344,18.7637,18.7344,18.7564,10700.0
2013-09-06 12:00:00,25.59,25.6,25.57,25.58,11600.0,18.7564,18.7637,18.7417,18.7491,11600.0
2013-09-06 12:05:00,25.57,25.58,25.55,25.55,5400.0,18.7417,18.7491,18.7271,18.7271,5400.0
2013-09-06 12:10:00,25.56,25.58,25.55,25.58,3800.0,18.7344,18.7491,18.7271,18.7491,3800.0
2013-09-06 12:15:00,25.58,25.59,25.58,25.59,5800.0,18.7491,18.7564,18.7491,18.7564,5800.0
2013-09-06 12:20:00,25.58,25.59,25.56,25.57,12300.0,18.7491,18.7564,18.7344,18.7417,12300.0
2013-09-06 12:25:00,25.56,25.59,25.56,25.59,6100.0,18.7344,18.7564,18.7344,18.7564,6100.0
2013-09-06 12:30:00,25.58,25.59,25.57,25.59,7700.0,18.7491,18.7564,18.7417,18.7564,7700.0
2013-09-06 12:35:00,25.58,25.58,25.57,25.57,28900.0,18.7491,18.7491,18.7417,18.7417,28900.0
2013-09-06 12:40:00,25.57,25.59,25.55,25.59,22600.0,18.7417,18.7564,18.7271,18.7564,22600.0
2013-09-06 12:45:00,25.58,25.58,25.55,25.55,29600.0,18.7491,18.7491,18.7271,18.7271,29600.0
2013-09-06 12:50:00,25.55,25.56,25.54,25.56,31500.0,18.7271,18.7344,18.7197,18.7344,31500.0
2013-09-06 12:55:00,25.56,25.56,25.54,25.55,25600.0,18.7344,18.7344,18.7197,18.7271,25600.0
2013-09-06 13:00:00,25.56,25.57,25.55,25.56,28400.0,18.7344,18.7417,18.7271,18.7344,28400.0
2013-09-06 13:05:00,25.55,25.56,25.55,25.55,6500.0,18.7271,18.7344,18.7271,18.7271,6500.0
2013-09-06 13:10:00,25.56,25.56,25.54,25.55,9800.0,18.7344,18.7344,18.7197,18.7271,9800.0
2013-09-06 13:15:00,25.54,25.55,25.53,25.55,23100.0,18.7197,18.7271,18.7124,18.7271,23100.0
2013-09-06 13:20:00,25.56,25.57,25.53,25.53,12600.0,18.7344,18.7417,18.7124,18.7124,12600.0
2013-09-06 13:25:00,25.54,25.55,25.53,25.54,9900.0,18.7197,18.7271,18.7124,18.7197,9900.0
2013-09-06 13:30:00,25.54,25.56,25.53,25.56,58900.0,18.7197,18.7344,18.7124,18.7344,58900.0
2013-09-06 13:35:00,25.56,25.56,25.55,25.55,8100.0,18.7344,18.7344,18.7271,18.7271,8100.0
2013-09-06 13:40:00,25.55,25.57,25.54,25.57,66400.0,18.7271,18.7417,18.7197,18.7417,66400.0
2013-09-06 13:45:00,25.55,25.59,25.55,25.59,13900.0,18.7271,18.7564,18.7271,18.7564,13900.0
2013-09-06 13:50:00,25.59,25.62,25.59,25.62,38800.0,18.7564,18.7784,18.7564,18.7784,38800.0
2013-09-06 13:55:00,25.62,25.62,25.6,25.61,7000.0,18.7784,18.7784,18.7637,18.7711,7000.0
2013-09-06 14:00:00,25.6,25.62,25.6,25.6,28500.0,18.7637,18.7784,18.7637,18.7637,28500.0
2013-09-06 14:05:00,25.61,25.64,25.6,25.62,17800.0,18.7711,18.793,18.7637,18.7784,17800.0
2013-09-06 14:10:00,25.62,25.64,25.62,25.63,33200.0,18.7784,18.793,18.7784,18.7857,33200.0
2013-09-06 14:15:00,25.63,25.64,25.61,25.62,15000.0,18.7857,18.793,18.7711,18.7784,15000.0
2013-09-06 14:20:00,25.61,25.63,25.61,25.63,15000.0,18.7711,18.7857,18.7711,18.7857,15000.0
2013-09-06 14:25:00,25.63,25.64,25.62,25.64,9400.0,18.7857,18.793,18.7784,18.793,9400.0
2013-09-06 14:30:00,25.64,25.64,25.62,25.63,13300.0,18.793,18.793,18.7784,18.7857,13300.0
2013-09-06 14:35:00,25.62,25.65,25.61,25.64,20000.0,18.7784,18.8004,18.7711,18.793,20000.0
2013-09-06 14:40:00,25.64,25.64,25.61,25.61,11400.0,18.793,18.793,18.7711,18.7711,11400.0
2013-09-06 14:45:00,25.62,25.62,25.61,25.62,22200.0,18.7784,18.7784,18.7711,18.7784,22200.0
2013-09-06 14:50:00,25.63,25.65,25.63,25.64,18100.0,18.7857,18.8004,18.7857,18.793,18100.0
2013-09-06 14:55:00,25.64,25.65,25.61,25.61,18500.0,18.793,18.8004,18.7711,18.7711,18500.0
2013-09-06 15:00:00,25.62,25.63,25.61,25.63,26000.0,18.7784,18.7857,18.7711,18.7857,26000.0
2013-09-06 15:05:00,25.63,25.63,25.57,25.58,42100.0,18.7857,18.7857,18.7417,18.7491,42100.0
2013-09-06 15:10:00,25.57,25.58,25.55,25.56,39800.0,18.7417,18.7491,18.7271,18.7344,39800.0
2013-09-06 15:15:00,25.57,25.59,25.57,25.58,32300.0,18.7417,18.7564,18.7417,18.7491,32300.0
2013-09-06 15:20:00,25.58,25.59,25.56,25.57,21400.0,18.7491,18.7564,18.7344,18.7417,21400.0
2013-09-06 15:25:00,25.57,25.6,25.57,25.6,22000.0,18.7417,18.7637,18.7417,18.7637,22000.0
2013-09-06 15:30:00,25.6,25.61,25.59,25.59,66500.0,18.7637,18.7711,18.7564,18.7564,66500.0
2013-09-06 15:35:00,25.59,25.6,25.54,25.58,50000.0,18.7564,18.7637,18.7197,18.7491,50000.0
2013-09-06 15:40:00,25.58,25.58,25.55,25.55,32900.0,18.7491,18.7491,18.7271,18.7271,32900.0
2013-09-06 15:45:00,25.55,25.56,25.52,25.52,79300.0,18.7271,18.7344,18.7051,18.7051,79300.0
2013-09-06 15:50:00,25.53,25.55,25.52,25.55,48900.0,18.7124,18.7271,18.7051,18.7271,48900.0
2013-09-06 15:55:00,25.54,25.55,25.48,25.5,129100.0,18.7197,18.7271,18.6758,18.6904,129100.0
2013-09-09 09:30:00,25.51,25.63,25.51,25.61,23600.0,18.6978,18.7857,18.6978,18.7711,23600.0
2013-09-09 09:35:00,25.61,25.67,25.61,25.63,44000.0,18.7711,18.815,18.7711,18.7857,44000.0
2013-09-09 09:40:00,25.64,25.71,25.64,25.69,30500.0,18.793,18.8443,18.793,18.8297,30500.0
2013-09-09 09:45:00,25.7,25.77,25.7,25.76,32900.0,18.837,18.8883,18.837,18.881,32900.0
2013-09-09 09:50:00,25.76,25.78,25.76,25.76,15900.0,18.881,18.8957,18.881,18.881,15900.0
2013-09-09 09:55:00,25.77,25.8,25.77,25.79,36500.0,18.8883,18.9103,18.8883,18.903,36500.0
2013-09-09 10:00:00,25.79,25.84,25.79,25.83,35000.0,18.903,18.9396,18.903,18.9323,35000.0
2013-09-09 10:05:00,25.83,25.83,25.74,25.74,42100.0,18.9323,18.9323,18.8663,18.8663,42100.0
2013-09-09 10:10:00,25.73,25.74,25.71,25.72,23300.0,18.859,18.8663,18.8443,18.8517,23300.0
2013-09-09 10:15:00,25.73,25.77,25.73,25.75,51600.0,18.859,18.8883,18.859,18.8737,51600.0
2013-09-09 10:20:00,25.76,25.78,25.75,25.76,41200.0,18.881,18.8957,18.8737,18.881,41200.0
2013-09-09 10:25:00,25.75,25.76,25.74,25.74,11900.0,18.8737,18.881,18.8663,18.8663,11900.0
2013-09-09 10:30:00,25.74,25.75,25.73,25.73,18600.0,18.8663,18.8737,18.859,18.859,18600.0
2013-09-09 10:35:00,25.74,25.75,25.73,25.74,41100.0,18.8663,18.8737,18.859,18.8663,41100.0
2013-09-09 10:40:00,25.73,25.78,25.73,25.78,23600.0,18.859,18.8957,18.859,18.8957,23600.0
2013-09-09 10:45:00,25.77,25.79,25.76,25.79,31800.0,18.8883,18.903,18.881,18.903,31800.0
2013-09-09 10:50:00,25.78,25.79,25.75,25.75,24700.0,18.8957,18.903,18.8737,18.8737,24700.0
2013-09-09 10:55:00,25.75,25.77,25.75,25.76,29200.0,18.8737,18.8883,18.8737,18.881,29200.0
2013-09-09 11:00:00,25.77,25.77,25.72,25.74,82300.0,18.8883,18.8883,18.8517,18.8663,82300.0
2013-09-09 11:05:00,25.74,25.75,25.73,25.75,17400.0,18.8663,18.8737,18.859,18.8737,17400.0
2013-09-09 11:10:00,25.75,25.75,25.74,25.74,7200.0,18.8737,18.8737,18.8663,18.8663,7200.0
2013-09-09 11:15:00,25.74,25.75,25.72,25.72,17100.0,18.8663,18.8737,18.8517,18.8517,17100.0
2013-09-09 11:20:00,25.73,25.74,25.71,25.71,15500.0,18.859,18.8663,18.8443,18.8443,15500.0
2013-09-09 11:25:00,25.71,25.74,25.71,25.74,6600.0,18.8443,18.8663,18.8443,18.8663,6600.0
2013-09-09 11:30:00,25.74,25.76,25.74,25.76,19300.0,18.8663,18.881,18.8663,18.881,19300.0
2013-09-09 11:35:00,25.76,25.79,25.75,25.79,33900.0,18.881,18.903,18.8737,18.903,33900.0
2013-09-09 11:40:00,25.79,25.81,25.78,25.81,9600.0,18.903,18.9176,18.8957,18.9176,9600.0
2013-09-09 11:45:00,25.8,25.82,25.8,25.81,24500.0,18.9103,18.925,18.9103,18.9176,24500.0
2013-09-09 11:50:00,25.81,25.81,25.76,25.76,42000.0,18.9176,18.9176,18.881,18.881,42000.0
2013-09-09 11:55:00,25.75,25.78,25.74,25.75,21100.0,18.8737,18.8957,18.8663,18.8737,21100.0
2013-09-09 12:00:00,25.75,25.78,25.75,25.76,21600.0,18.8737,18.8957,18.8737,18.881,21600.0
2013-09-09 12:05:00,25.76,25.77,25.76,25.77,6900.0,18.881,18.8883,18.881,18.8883,6900.0
2013-09-09 12:10:00,25.76,25.82,25.76,25.82,15400.0,18.881,18.925,18.881,18.925,15400.0
2013-09-09 12:15:00,25.82,25.84,25.82,25.84,17900.0,18.925,18.9396,18.925,18.9396,17900.0
2013-09-09 12:20:00,25.83,25.84,25.83,25.84,11400.0,18.9323,18.9396,18.9323,18.9396,11400.0
2013-09-09 12:25:00,25.83,25.84,25.82,25.83,8300.0,18.9323,18.9396,18.925,18.9323,8300.0
2013-09-09 12:30:00,25.83,25.83,25.81,25.81,12400.0,18.9323,18.9323,18.9176,18.9176,12400.0
2013-09-09 12:35:00,25.81,25.82,25.8,25.81,10000.0,18.9176,18.925,18.9103,18.9176,10000.0
2013-09-09 12:40:00,25.82,25.82,25.81,25.82,1200.0,18.925,18.925,18.9176,18.925,1200.0
2013-09-09 12:45:00,25.82,25.82,25.82,25.82,3800.0,18.925,18.925,18.925,18.925,3800.0
2013-09-09 12:50:00,25.82,25.84,25.82,25.82,14400.0,18.925,18.9396,18.925,18.925,14400.0
2013-09-09 12:55:00,25.82,25.85,25.82,25.83,8400.0,18.925,18.947,18.925,18.9323,8400.0
2013-09-09 13:00:00,25.84,25.84,25.83,25.83,700.0,18.9396,18.9396,18.9323,18.9323,700.0
2013-09-09 13:05:00,25.84,25.84,25.83,25.84,12400.0,18.9396,18.9396,18.9323,18.9396,12400.0
2013-09-09 13:10:00,25.83,25.84,25.83,25.84,8700.0,18.9323,18.9396,18.9323,18.9396,8700.0
2013-09-09 13:15:00,25.84,25.85,25.83,25.83,23300.0,18.9396,18.947,18.9323,18.9323,23300.0
2013-09-09 13:20:00,25.84,25.85,25.83,25.85,13400.0,18.9396,18.947,18.9323,18.947,13400.0
2013-09-09 13:25:00,25.84,25.85,25.83,25.83,15000.0,18.9396,18.947,18.9323,18.9323,15000.0
2013-09-09 13:30:00,25.84,25.86,25.83,25.86,12200.0,18.9396,18.9543,18.9323,18.9543,12200.0
2013-09-09 13:35:00,25.86,25.87,25.86,25.87,10700.0,18.9543,18.9616,18.9543,18.9616,10700.0
2013-09-09 13:40:00,25.87,25.88,25.87,25.88,6100.0,18.9616,18.969,18.9616,18.969,6100.0
2013-09-09 13:45:00,25.88,25.9,25.87,25.88,31100.0,18.969,18.9836,18.9616,18.969,31100.0
2013-09-09 13:50:00,25.88,25.89,25.87,25.88,4500.0,18.969,18.9763,18.9616,18.969,4500.0
2013-09-09 13:55:00,25.88,25.92,25.88,25.92,13000.0,18.969,18.9983,18.969,18.9983,13000.0
2013-09-09 14:00:00,25.92,25.93,25.92,25.92,27100.0,18.9983,19.0056,18.9983,18.9983,27100.0
2013-09-09 14:05:00,25.93,25.93,25.92,25.93,5000.0,19.0056,19.0056,18.9983,19.0056,5000.0
2013-09-09 14:10:00,25.92,25.94,25.92,25.93,8500.0,18.9983,19.0129,18.9983,19.0056,8500.0
2013-09-09 14:15:00,25.93,25.98,25.93,25.98,25200.0,19.0056,19.0422,19.0056,19.0422,25200.0
2013-09-09 14:20:00,25.98,25.98,25.97,25.98,6000.0,19.0422,19.0422,19.0349,19.0422,6000.0
2013-09-09 14:25:00,25.98,25.98,25.92,25.92,30000.0,19.0422,19.0422,18.9983,18.9983,30000.0
2013-09-09 14:30:00,25.93,25.96,25.92,25.95,42200.0,19.0056,19.0276,18.9983,19.0203,42200.0
2013-09-09 14:35:00,25.94,25.95,25.93,25.93,7000.0,19.0129,19.0203,19.0056,19.0056,7000.0
2013-09-09 14:40:00,25.94,25.94,25.9,25.9,45800.0,19.0129,19.0129,18.9836,18.9836,45800.0
2013-09-09 14:45:00,25.89,25.91,25.89,25.9,34800.0,18.9763,18.9909,18.9763,18.9836,34800.0
2013-09-09 14:50:00,25.9,25.91,25.89,25.91,10900.0,18.9836,18.9909,18.9763,18.9909,10900.0
2013-09-09 14:55:00,25.91,25.91,25.89,25.89,13000.0,18.9909,18.9909,18.9763,18.9763,13000.0
2013-09-09 15:00:00,25.89,25.89,25.88,25.88,8000.0,18.9763,18.9763,18.969,18.969,8000.0
2013-09-09 15:05:00,25.88,25.9,25.88,25.89,27400.0,18.969,18.9836,18.969,18.9763,27400.0
2013-09-09 15:10:00,25.89,25.9,25.88,25.89,13000.0,18.9763,18.9836,18.969,18.9763,13000.0
2013-09-09 15:15:00,25.89,25.9,25.88,25.88,24100.0,18.9763,18.9836,18.969,18.969,24100.0
2013-09-09 15:20:00,25.89,25.89,25.87,25.88,17200.0,18.9763,18.9763,18.9616,18.969,17200.0
2013-09-09 15:25:00,25.87,25.89,25.87,25.89,25400.0,18.9616,18.9763,18.9616,18.9763,25400.0
2013-09-09 15:30:00,25.89,25.9,25.88,25.89,26100.0,18.9763,18.9836,18.969,18.9763,26100.0
2013-09-09 15:35:00,25.9,25.9,25.89,25.89,23400.0,18.9836,18.9836,18.9763,18.9763,23400.0
2013-09-09 15:40:00,25.89,25.9,25.89,25.89,35000.0,18.9763,18.9836,18.9763,18.9763,35000.0
2013-09-09 15:45:00,25.9,25.91,25.89,25.91,106400.0,18.9836,18.9909,18.9763,18.9909,106400.0
2013-09-09 15:50:00,25.91,25.91,25.9,25.91,69900.0,18.9909,18.9909,18.9836,18.9909,69900.0
2013-09-09 15:55:00,25.91,25.91,25.89,25.91,255800.0,18.9909,18.9909,18.9763,18.9909,255800.0
2013-09-10 09:30:00,26.02,26.08,26.02,26.08,18500.0,19.0716,19.1155,19.0716,19.1155,18500.0
2013-09-10 09:35:00,26.07,26.07,26.01,26.01,6500.0,19.1082,19.1082,19.0642,19.0642,6500.0
2013-09-10 09:40:00,26.01,26.03,25.99,26.0,15100.0,19.0642,19.0789,19.0496,19.0569,15100.0
2013-09-10 09:45:00,26.0,26.07,25.99,26.06,21400.0,19.0569,19.1082,19.0496,19.1009,21400.0
2013-09-10 09:50:00,26.06,26.09,26.04,26.06,29500.0,19.1009,19.1229,19.0862,19.1009,29500.0
2013-09-10 09:55:00,26.07,26.1,26.04,26.05,21600.0,19.1082,19.1302,19.0862,19.0936,21600.0
2013-09-10 10:00:00,26.06,26.08,26.0,26.01,15600.0,19.1009,19.1155,19.0569,19.0642,15600.0
2013-09-10 10:05:00,26.0,26.03,25.99,26.01,11600.0,19.0569,19.0789,19.0496,19.0642,11600.0
2013-09-10 10:10:00,26.0,26.02,25.99,26.0,9900.0,19.0569,19.0716,19.0496,19.0569,9900.0
2013-09-10 10:15:00,26.0,26.0,25.95,25.97,15500.0,19.0569,19.0569,19.0203,19.0349,15500.0
2013-09-10 10:20:00,25.97,26.0,25.97,26.0,11000.0,19.0349,19.0569,19.0349,19.0569,11000.0
2013-09-10 10:25:00,26.0,26.02,25.98,26.01,87800.0,19.0569,19.0716,19.0422,19.0642,87800.0
2013-09-10 10:30:00,26.0,26.03,26.0,26.01,17100.0,19.0569,19.0789,19.0569,19.0642,17100.0
2013-09-10 10:35:00,26.01,26.03,26.0,26.03,17300.0,19.0642,19.0789,19.0569,19.0789,17300.0
2013-09-10 10:40:00,26.03,26.03,26.0,26.0,50500.0,19.0789,19.0789,19.0569,19.0569,50500.0
2013-09-10 10:45:00,26.01,26.01,25.98,25.98,15500.0,19.0642,19.0642,19.0422,19.0422,15500.0
2013-09-10 10:50:00,25.98,25.98,25.97,25.97,39400.0,19.0422,19.0422,19.0349,19.0349,39400.0
2013-09-10 10:55:00,25.97,25.98,25.94,25.95,19200.0,19.0349,19.0422,19.0129,19.0203,19200.0
2013-09-10 11:00:00,25.96,25.97,25.93,25.93,13200.0,19.0276,19.0349,19.0056,19.0056,13200.0
2013-09-10 11:05:00,25.94,25.96,25.93,25.95,9000.0,19.0129,19.0276,19.0056,19.0203,9000.0
2013-09-10 11:10:00,25.95,25.96,25.94,25.95,15600.0,19.0203,19.0276,19.0129,19.0203,15600.0
2013-09-10 11:15:00,25.96,25.96,25.94,25.94,11800.0,19.0276,19.0276,19.0129,19.0129,11800.0
2013-09-10 11:20:00,25.94,25.96,25.94,25.96,9700.0,19.0129,19.0276,19.0129,19.0276,9700.0
2013-09-10 11:25:00,25.96,25.96,25.94,25.94,21700.0,19.0276,19.0276,19.0129,19.0129,21700.0
2013-09-10 11:30:00,25.93,25.94,25.91,25.92,7000.0,19.0056,19.0129,18.9909,18.9983,7000.0
2013-09-10 11:35:00,25.92,25.92,25.9,25.9,6400.0,18.9983,18.9983,18.9836,18.9836,6400.0
2013-09-10 11:40:00,25.9,25.91,25.86,25.87,9000.0,18.9836,18.9909,18.9543,18.9616,9000.0
2013-09-10 11:45:00,25.86,25.86,25.8,25.83,84400.0,18.9543,18.9543,18.9103,18.9323,84400.0
2013-09-10 11:50:00,25.83,25.85,25.82,25.84,32000.0,18.9323,18.947,18.925,18.9396,32000.0
2013-09-10 11:55:00,25.85,25.85,25.83,25.84,12800.0,18.947,18.947,18.9323,18.9396,12800.0
2013-09-10 12:00:00,25.83,25.88,25.83,25.87,30000.0,18.9323,18.969,18.9323,18.9616,30000.0
2013-09-10 12:05:00,25.88,25.9,25.86,25.9,22600.0,18.969,18.9836,18.9543,18.9836,22600.0
2013-09-10 12:10:00,25.9,25.9,25.89,25.9,5200.0,18.9836,18.9836,18.9763,18.9836,5200.0
2013-09-10 12:15:00,25.9,25.9,25.88,25.88,15100.0,18.9836,18.9836,18.969,18.969,15100.0
2013-09-10 12:20:00,25.89,25.9,25.88,25.88,28300.0,18.9763,18.9836,18.969,18.969,28300.0
2013-09-10 12:25:00,25.89,25.9,25.88,25.89,22100.0,18.9763,18.9836,18.969,18.9763,22100.0
2013-09-10 12:30:00,25.88,25.89,25.88,25.89,4500.0,18.969,18.9763,18.969,18.9763,4500.0
2013-09-10 12:35:00,25.88,25.91,25.88,25.89,27600.0,18.969,18.9909,18.969,18.9763,27600.0
2013-09-10 12:40:00,25.89,25.9,25.89,25.9,5400.0,18.9763,18.9836,18.9763,18.9836,5400.0
2013-09-10 12:45:00,25.89,25.91,25.88,25.89,29100.0,18.9763,18.9909,18.969,18.9763,29100.0
2013-09-10 12:50:00,25.88,25.89,25.87,25.89,15300.0,18.969,18.9763,18.9616,18.9763,15300.0
2013-09-10 12:55:00,25.89,25.89,25.88,25.88,5400.0,18.9763,18.9763,18.969,18.969,5400.0
2013-09-10 13:00:00,25.89,25.89,25.86,25.86,6700.0,18.9763,18.9763,18.9543,18.9543,6700.0
2013-09-10 13:05:00,25.86,25.87,25.85,25.85,7200.0,18.9543,18.9616,18.947,18.947,7200.0
2013-09-10 13:10:00,25.85,25.86,25.83,25.83,13600.0,18.947,18.9543,18.9323,18.9323,13600.0
2013-09-10 13:15:00,25.83,25.84,25.82,25.84,26000.0,18.9323,18.9396,18.925,18.9396,26000.0
2013-09-10 13:20:00,25.83,25.88,25.83,25.88,15800.0,18.9323,18.969,18.9323,18.969,15800.0
2013-09-10 13:25:00,25.88,25.88,25.86,25.86,11600.0,18.969,18.969,18.9543,18.9543,11600.0
2013-09-10 13:30:00,25.87,25.87,25.85,25.85,10300.0,18.9616,18.9616,18.947,18.947,10300.0
2013-09-10 13:35:00,25.85,25.86,25.84,25.84,6300.0,18.947,18.9543,18.9396,18.9396,6300.0
2013-09-10 13:40:00,25.84,25.86,25.84,25.84,33300.0,18.9396,18.9543,18.9396,18.9396,33300.0
2013-09-10 13:45:00,25.85,25.86,25.84,25.85,16200.0,18.947,18.9543,18.9396,18.947,16200.0
2013-09-10 13:50:00,25.85,25.85,25.84,25.85,19700.0,18.947,18.947,18.9396,18.947,19700.0
2013-09-10 13:55:00,25.85,25.85,25.82,25.82,29700.0,18.947,18.947,18.925,18.925,29700.0
2013-09-10 14:00:00,25.82,25.83,25.81,25.82,28700.0,18.925,18.9323,18.9176,18.925,28700.0
2013-09-10 14:05:00,25.81,25.85,25.81,25.84,40600.0,18.9176,18.947,18.9176,18.9396,40600.0
2013-09-10 14:10:00,25.83,25.84,25.82,25.84,31300.0,18.9323,18.9396,18.925,18.9396,31300.0
2013-09-10 14:15:00,25.84,25.84,25.83,25.84,22000.0,18.9396,18.9396,18.9323,18.9396,22000.0
2013-09-10 14:20:00,25.84,25.84,25.83,25.84,9700.0,18.9396,18.9396,18.9323,18.9396,9700.0
2013-09-10 14:25:00,25.84,25.84,25.82,25.84,33700.0,18.9396,18.9396,18.925,18.9396,33700.0
2013-09-10 14:30:00,25.84,25.84,25.83,25.84,25600.0,18.9396,18.9396,18.9323,18.9396,25600.0
2013-09-10 14:35:00,25.83,25.84,25.83,25.84,5100.0,18.9323,18.9396,18.9323,18.9396,5100.0
2013-09-10 14:40:00,25.84,25.84,25.82,25.82,21000.0,18.9396,18.9396,18.925,18.925,21000.0
2013-09-10 14:45:00,25.83,25.84,25.82,25.84,23000.0,18.9323,18.9396,18.925,18.9396,23000.0
2013-09-10 14:50:00,25.84,25.84,25.82,25.83,17300.0,18.9396,18.9396,18.925,18.9323,17300.0
2013-09-10 14:55:00,25.83,25.86,25.83,25.86,36700.0,18.9323,18.9543,18.9323,18.9543,36700.0
2013-09-10 15:00:00,25.86,25.86,25.84,25.85,19100.0,18.9543,18.9543,18.9396,18.947,19100.0
2013-09-10 15:05:00,25.85,25.87,25.85,25.86,26400.0,18.947,18.9616,18.947,18.9543,26400.0
2013-09-10 15:10:00,25.86,25.88,25.85,25.87,42900.0,18.9543,18.969,18.947,18.9616,42900.0
2013-09-10 15:15:00,25.87,25.89,25.87,25.88,14500.0,18.9616,18.9763,18.9616,18.969,14500.0
2013-09-10 15:20:00,25.89,25.9,25.88,25.9,12900.0,18.9763,18.9836,18.969,18.9836,12900.0
2013-09-10 15:25:00,25.9,25.91,25.89,25.89,25700.0,18.9836,18.9909,18.9763,18.9763,25700.0
2013-09-10 15:30:00,25.89,25.92,25.89,25.92,21700.0,18.9763,18.9983,18.9763,18.9983,21700.0
2013-09-10 15:35:00,25.91,25.92,25.91,25.92,25300.0,18.9909,18.9983,18.9909,18.9983,25300.0
2013-09-10 15:40:00,25.91,25.93,25.91,25.92,52800.0,18.9909,19.0056,18.9909,18.9983,52800.0
2013-09-10 15:45:00,25.93,25.93,25.9,25.92,71600.0,19.0056,19.0056,18.9836,18.9983,71600.0
2013-09-10 15:50:00,25.92,25.94,25.92,25.92,32600.0,18.9983,19.0129,18.9983,18.9983,32600.0
2013-09-10 15:55:00,25.93,25.98,25.92,25.98,134600.0,19.0056,19.0422,18.9983,19.0422,134600.0
2013-09-11 09:30:00,25.99,26.0,25.95,26.0,38800.0,19.0496,19.0569,19.0203,19.0569,38800.0
2013-09-11 09:35:00,26.01,26.13,26.01,26.1,22100.0,19.0642,19.1522,19.0642,19.1302,22100.0
2013-09-11 09:40:00,26.1,26.13,26.09,26.1,13300.0,19.1302,19.1522,19.1229,19.1302,13300.0
2013-09-11 09:45:00,26.1,26.13,26.1,26.13,10500.0,19.1302,19.1522,19.1302,19.1522,10500.0
2013-09-11 09:50:00,26.14,26.14,26.1,26.12,5700.0,19.1595,19.1595,19.1302,19.1449,5700.0
2013-09-11 09:55:00,26.11,26.11,26.05,26.06,6400.0,19.1375,19.1375,19.0936,19.1009,6400.0
2013-09-11 10:00:00,26.07,26.11,26.06,26.1,10700.0,19.1082,19.1375,19.1009,19.1302,10700.0
2013-09-11 10:05:00,26.1,26.14,26.08,26.08,15900.0,19.1302,19.1595,19.1155,19.1155,15900.0
2013-09-11 10:10:00,26.08,26.1,26.07,26.09,16200.0,19.1155,19.1302,19.1082,19.1229,16200.0
2013-09-11 10:15:00,26.08,26.12,26.07,26.1,16900.0,19.1155,19.1449,19.1082,19.1302,16900.0
2013-09-11 10:20:00,26.09,26.1,26.08,26.09,26300.0,19.1229,19.1302,19.1155,19.1229,26300.0
2013-09-11 10:25:00,26.1,26.12,26.09,26.09,8600.0,19.1302,19.1449,19.1229,19.1229,8600.0
2013-09-11 10:30:00,26.09,26.12,26.09,26.11,11000.0,19.1229,19.1449,19.1229,19.1375,11000.0
2013-09-11 10:35:00,26.12,26.13,26.12,26.12,6100.0,19.1449,19.1522,19.1449,19.1449,6100.0
2013-09-11 10:40:00,26.12,26.14,26.11,26.13,11500.0,19.1449,19.1595,19.1375,19.1522,11500.0
2013-09-11 10:45:00,26.13,26.14,26.11,26.11,14400.0,19.1522,19.1595,19.1375,19.1375,14400.0
2013-09-11 10:50:00,26.12,26.16,26.12,26.15,7400.0,19.1449,19.1742,19.1449,19.1669,7400.0
2013-09-11 10:55:00,26.15,26.15,26.13,26.14,21600.0,19.1669,19.1669,19.1522,19.1595,21600.0
2013-09-11 11:00:00,26.15,26.16,26.13,26.14,15100.0,19.1669,19.1742,19.1522,19.1595,15100.0
2013-09-11 11:05:00,26.14,26.17,26.14,26.14,18600.0,19.1595,19.1815,19.1595,19.1595,18600.0
2013-09-11 11:10:00,26.15,26.16,26.14,26.16,13300.0,19.1669,19.1742,19.1595,19.1742,13300.0
2013-09-11 11:15:00,26.16,26.16,26.13,26.14,22900.0,19.1742,19.1742,19.1522,19.1595,22900.0
2013-09-11 11:20:00,26.14,26.15,26.14,26.15,11600.0,19.1595,19.1669,19.1595,19.1669,11600.0
2013-09-11 11:25:00,26.15,26.16,26.14,26.15,17900.0,19.1669,19.1742,19.1595,19.1669,17900.0
2013-09-11 11:30:00,26.15,26.2,26.15,26.18,36000.0,19.1669,19.2035,19.1669,19.1888,36000.0
2013-09-11 11:35:00,26.18,26.23,26.18,26.22,28900.0,19.1888,19.2255,19.1888,19.2182,28900.0
2013-09-11 11:40:00,26.23,26.25,26.22,26.24,108000.0,19.2255,19.2401,19.2182,19.2328,108000.0
2013-09-11 11:45:00,26.23,26.26,26.22,26.25,59300.0,19.2255,19.2475,19.2182,19.2401,59300.0
2013-09-11 11:50:00,26.26,26.27,26.25,26.26,73300.0,19.2475,19.2548,19.2401,19.2475,73300.0
2013-09-11 11:55:00,26.26,26.29,26.26,26.28,46700.0,19.2475,19.2695,19.2475,19.2621,46700.0
2013-09-11 12:00:00,26.29,26.29,26.27,26.29,32400.0,19.2695,19.2695,19.2548,19.2695,32400.0
2013-09-11 12:05:00,26.29,26.3,26.28,26.28,10100.0,19.2695,19.2768,19.2621,19.2621,10100.0
2013-09-11 12:10:00,26.28,26.29,26.26,26.28,13100.0,19.2621,19.2695,19.2475,19.2621,13100.0
2013-09-11 12:15:00,26.28,26.31,26.28,26.31,23700.0,19.2621,19.2841,19.2621,19.2841,23700.0
2013-09-11 12:20:00,26.31,26.33,26.31,26.32,9100.0,19.2841,19.2988,19.2841,19.2915,9100.0
2013-09-11 12:25:00,26.32,26.33,26.3,26.33,35400.0,19.2915,19.2988,19.2768,19.2988,35400.0
2013-09-11 12:30:00,26.32,26.34,26.32,26.33,22900.0,19.2915,19.3061,19.2915,19.2988,22900.0
2013-09-11 12:35:00,26.33,26.34,26.32,26.33,65700.0,19.2988,19.3061,19.2915,19.2988,65700.0
2013-09-11 12:40:00,26.32,26.35,26.32,26.32,48000.0,19.2915,19.3134,19.2915,19.2915,48000.0
2013-09-11 12:45:00,26.32,26.34,26.32,26.33,23000.0,19.2915,19.3061,19.2915,19.2988,23000.0
2013-09-11 12:50:00,26.34,26.34,26.33,26.34,7400.0,19.3061,19.3061,19.2988,19.3061,7400.0
2013-09-11 12:55:00,26.34,26.37,26.34,26.35,21200.0,19.3061,19.3281,19.3061,19.3134,21200.0
2013-09-11 13:00:00,26.36,26.36,26.33,26.35,24000.0,19.3208,19.3208,19.2988,19.3134,24000.0
2013-09-11 13:05:00,26.35,26.36,26.35,26.36,10200.0,19.3134,19.3208,19.3134,19.3208,10200.0
2013-09-11 13:10:00,26.35,26.35,26.33,26.34,109000.0,19.3134,19.3134,19.2988,19.3061,109000.0
2013-09-11 13:15:00,26.34,26.34,26.31,26.32,174200.0,19.3061,19.3061,19.2841,19.2915,174200.0
2013-09-11 13:20:00,26.32,26.33,26.27,26.27,32500.0,19.2915,19.2988,19.2548,19.2548,32500.0
2013-09-11 13:25:00,26.27,26.28,26.26,26.28,150200.0,19.2548,19.2621,19.2475,19.2621,150200.0
2013-09-11 13:30:00,26.27,26.28,26.25,26.26,162600.0,19.2548,19.2621,19.2401,19.2475,162600.0
2013-09-11 13:35:00,26.26,26.29,26.24,26.24,60100.0,19.2475,19.2695,19.2328,19.2328,60100.0
2013-09-11 13:40:00,26.24,26.27,26.23,26.25,53800.0,19.2328,19.2548,19.2255,19.2401,53800.0
2013-09-11 13:45:00,26.25,26.25,26.24,26.24,11600.0,19.2401,19.2401,19.2328,19.2328,11600.0
2013-09-11 13:50:00,26.25,26.27,26.24,26.27,42900.0,19.2401,19.2548,19.2328,19.2548,42900.0
2013-09-11 13:55:00,26.26,26.27,26.26,26.27,7200.0,19.2475,19.2548,19.2475,19.2548,7200.0
2013-09-11 14:00:00,26.27,26.3,26.26,26.29,21500.0,19.2548,19.2768,19.2475,19.2695,21500.0
2013-09-11 14:05:00,26.29,26.3,26.26,26.27,58000.0,19.2695,19.2768,19.2475,19.2548,58000.0
2013-09-11 14:10:00,26.27,26.29,26.26,26.29,26000.0,19.2548,19.2695,19.2475,19.2695,26000.0
2013-09-11 14:15:00,26.28,26.3,26.28,26.28,46100.0,19.2621,19.2768,19.2621,19.2621,46100.0
2013-09-11 14:20:00,26.28,26.3,26.27,26.3,32300.0,19.2621,19.2768,19.2548,19.2768,32300.0
2013-09-11 14:25:00,26.3,26.31,26.29,26.31,54700.0,19.2768,19.2841,19.2695,19.2841,54700.0
2013-09-11 14:30:00,26.3,26.31,26.29,26.29,46900.0,19.2768,19.2841,19.2695,19.2695,46900.0
2013-09-11 14:35:00,26.3,26.32,26.28,26.3,86400.0,19.2768,19.2915,19.2621,19.2768,86400.0
2013-09-11 14:40:00,26.3,26.3,26.29,26.3,38700.0,19.2768,19.2768,19.2695,19.2768,38700.0
2013-09-11 14:45:00,26.3,26.3,26.28,26.3,33200.0,19.2768,19.2768,19.2621,19.2768,33200.0
2013-09-11 14:50:00,26.3,26.31,26.28,26.28,27800.0,19.2768,19.2841,19.2621,19.2621,27800.0
2013-09-11 14:55:00,26.29,26.31,26.27,26.29,59900.0,19.2695,19.2841,19.2548,19.2695,59900.0
2013-09-11 15:00:00,26.29,26.3,26.28,26.28,29100.0,19.2695,19.2768,19.2621,19.2621,29100.0
2013-09-11 15:05:00,26.29,26.31,26.29,26.3,48500.0,19.2695,19.2841,19.2695,19.2768,48500.0
2013-09-11 15:10:00,26.3,26.3,26.28,26.29,245700.0,19.2768,19.2768,19.2621,19.2695,245700.0
2013-09-11 15:15:00,26.29,26.3,26.28,26.29,38000.0,19.2695,19.2768,19.2621,19.2695,38000.0
2013-09-11 15:20:00,26.29,26.33,26.28,26.33,48100.0,19.2695,19.2988,19.2621,19.2988,48100.0
2013-09-11 15:25:00,26.33,26.37,26.3,26.35,147000.0,19.2988,19.3281,19.2768,19.3134,147000.0
2013-09-11 15:30:00,26.34,26.39,26.33,26.38,108000.0,19.3061,19.3428,19.2988,19.3354,108000.0
2013-09-11 15:35:00,26.39,26.45,26.39,26.45,160400.0,19.3428,19.3867,19.3428,19.3867,160400.0
2013-09-11 15:40:00,26.45,26.46,26.42,26.46,118300.0,19.3867,19.3941,19.3647,19.3941,118300.0
2013-09-11 15:45:00,26.45,26.45,26.41,26.42,169600.0,19.3867,19.3867,19.3574,19.3647,169600.0
2013-09-11 15:50:00,26.42,26.43,26.41,26.43,174800.0,19.3647,19.3721,19.3574,19.3721,174800.0
2013-09-11 15:55:00,26.43,26.52,26.43,26.52,494400.0,19.3721,19.438,19.3721,19.438,494400.0
2013-09-12 09:30:00,26.44,26.44,26.0,26.11,235300.0,19.3794,19.3794,19.0569,19.1375,235300.0
2013-09-12 09:35:00,26.1,26.1,25.97,26.06,240800.0,19.1302,19.1302,19.0349,19.1009,240800.0
2013-09-12 09:40:00,26.05,26.15,26.05,26.12,142000.0,19.0936,19.1669,19.0936,19.1449,142000.0
2013-09-12 09:45:00,26.13,26.14,26.09,26.13,68300.0,19.1522,19.1595,19.1229,19.1522,68300.0
2013-09-12 09:50:00,26.12,26.13,26.06,26.11,84300.0,19.1449,19.1522,19.1009,19.1375,84300.0
2013-09-12 09:55:00,26.11,26.11,26.05,26.05,83200.0,19.1375,19.1375,19.0936,19.0936,83200.0
2013-09-12 10:00:00,26.06,26.11,26.05,26.11,90900.0,19.1009,19.1375,19.0936,19.1375,90900.0
2013-09-12 10:05:00,26.11,26.11,26.07,26.08,76400.0,19.1375,19.1375,19.1082,19.1155,76400.0
2013-09-12 10:10:00,26.08,26.08,26.04,26.08,47500.0,19.1155,19.1155,19.0862,19.1155,47500.0
2013-09-12 10:15:00,26.08,26.09,26.06,26.07,20300.0,19.1155,19.1229,19.1009,19.1082,20300.0
2013-09-12 10:20:00,26.07,26.11,26.06,26.1,18700.0,19.1082,19.1375,19.1009,19.1302,18700.0
2013-09-12 10:25:00,26.11,26.13,26.09,26.12,66900.0,19.1375,19.1522,19.1229,19.1449,66900.0
2013-09-12 10:30:00,26.13,26.16,26.11,26.14,39700.0,19.1522,19.1742,19.1375,19.1595,39700.0
2013-09-12 10:35:00,26.14,26.16,26.12,26.14,33800.0,19.1595,19.1742,19.1449,19.1595,33800.0
2013-09-12 10:40:00,26.15,26.18,26.14,26.17,26000.0,19.1669,19.1888,19.1595,19.1815,26000.0
2013-09-12 10:45:00,26.17,26.17,26.14,26.16,16500.0,19.1815,19.1815,19.1595,19.1742,16500.0
2013-09-12 10:50:00,26.15,26.18,26.14,26.15,23400.0,19.1669,19.1888,19.1595,19.1669,23400.0
2013-09-12 10:55:00,26.15,26.15,26.09,26.09,65100.0,19.1669,19.1669,19.1229,19.1229,65100.0
2013-09-12 11:00:00,26.09,26.1,26.07,26.07,30200.0,19.1229,19.1302,19.1082,19.1082,30200.0
2013-09-12 11:05:00,26.06,26.09,26.06,26.07,24700.0,19.1009,19.1229,19.1009,19.1082,24700.0
2013-09-12 11:10:00,26.06,26.08,26.05,26.06,25300.0,19.1009,19.1155,19.0936,19.1009,25300.0
2013-09-12 11:15:00,26.06,26.06,26.04,26.05,24800.0,19.1009,19.1009,19.0862,19.0936,24800.0
2013-09-12 11:20:00,26.04,26.05,26.0,26.0,44200.0,19.0862,19.0936,19.0569,19.0569,44200.0
2013-09-12 11:25:00,26.0,26.0,25.97,25.98,56100.0,19.0569,19.0569,19.0349,19.0422,56100.0
2013-09-12 11:30:00,25.98,26.0,25.97,25.97,31800.0,19.0422,19.0569,19.0349,19.0349,31800.0
2013-09-12 11:35:00,25.97,25.98,25.93,25.93,24600.0,19.0349,19.0422,19.0056,19.0056,24600.0
2013-09-12 11:40:00,25.94,25.95,25.93,25.93,28600.0,19.0129,19.0203,19.0056,19.0056,28600.0
2013-09-12 11:45:00,25.94,25.97,25.94,25.97,42200.0,19.0129,19.0349,19.0129,19.0349,42200.0
2013-09-12 11:50:00,25.97,25.98,25.96,25.97,19100.0,19.0349,19.0422,19.0276,19.0349,19100.0
2013-09-12 11:55:00,25.96,25.98,25.95,25.96,26300.0,19.0276,19.0422,19.0203,19.0276,26300.0
2013-09-12 12:00:00,25.96,25.96,25.95,25.96,11000.0,19.0276,19.0276,19.0203,19.0276,11000.0
2013-09-12 12:05:00,25.96,25.96,25.95,25.95,8700.0,19.0276,19.0276,19.0203,19.0203,8700.0
2013-09-12 12:10:00,25.95,25.96,25.93,25.94,16200.0,19.0203,19.0276,19.0056,19.0129,16200.0
2013-09-12 12:15:00,25.94,25.95,25.93,25.94,15200.0,19.0129,19.0203,19.0056,19.0129,15200.0
2013-09-12 12:20:00,25.94,25.94,25.93,25.93,4900.0,19.0129,19.0129,19.0056,19.0056,4900.0
2013-09-12 12:25:00,25.93,25.93,25.91,25.92,28000.0,19.0056,19.0056,18.9909,18.9983,28000.0
2013-09-12 12:30:00,25.92,25.94,25.92,25.94,21800.0,18.9983,19.0129,18.9983,19.0129,21800.0
2013-09-12 12:35:00,25.94,25.97,25.94,25.97,6900.0,19.0129,19.0349,19.0129,19.0349,6900.0
2013-09-12 12:40:00,25.97,26.0,25.97,25.99,22700.0,19.0349,19.0569,19.0349,19.0496,22700.0
2013-09-12 12:45:00,25.99,26.01,25.98,25.99,14600.0,19.0496,19.0642,19.0422,19.0496,14600.0
2013-09-12 12:50:00,25.99,25.99,25.98,25.99,4600.0,19.0496,19.0496,19.0422,19.0496,4600.0
2013-09-12 12:55:00,25.99,26.04,25.99,26.04,17600.0,19.0496,19.0862,19.0496,19.0862,17600.0
2013-09-12 13:00:00,26.04,26.06,26.04,26.05,40800.0,19.0862,19.1009,19.0862,19.0936,40800.0
2013-09-12 13:05:00,26.05,26.07,26.05,26.07,7800.0,19.0936,19.1082,19.0936,19.1082,7800.0
2013-09-12 13:10:00,26.07,26.1,26.07,26.1,7700.0,19.1082,19.1302,19.1082,19.1302,7700.0
2013-09-12 13:15:00,26.1,26.1,26.09,26.1,20400.0,19.1302,19.1302,19.1229,19.1302,20400.0
2013-09-12 13:20:00,26.1,26.1,26.08,26.1,24300.0,19.1302,19.1302,19.1155,19.1302,24300.0
2013-09-12 13:25:00,26.09,26.11,26.09,26.11,4500.0,19.1229,19.1375,19.1229,19.1375,4500.0
2013-09-12 13:30:00,26.11,26.12,26.1,26.11,17800.0,19.1375,19.1449,19.1302,19.1375,17800.0
2013-09-12 13:35:00,26.11,26.14,26.11,26.14,19500.0,19.1375,19.1595,19.1375,19.1595,19500.0
2013-09-12 13:40:00,26.14,26.18,26.14,26.17,32900.0,19.1595,19.1888,19.1595,19.1815,32900.0
2013-09-12 13:45:00,26.16,26.16,26.15,26.16,7300.0,19.1742,19.1742,19.1669,19.1742,7300.0
2013-09-12 13:50:00,26.16,26.16,26.15,26.16,4100.0,19.1742,19.1742,19.1669,19.1742,4100.0
2013-09-12 13:55:00,26.16,26.2,26.15,26.2,26300.0,19.1742,19.2035,19.1669,19.2035,26300.0
2013-09-12 14:00:00,26.2,26.21,26.17,26.18,45600.0,19.2035,19.2108,19.1815,19.1888,45600.0
2013-09-12 14:05:00,26.17,26.2,26.17,26.2,9100.0,19.1815,19.2035,19.1815,19.2035,9100.0
2013-09-12 14:10:00,26.19,26.22,26.19,26.21,54200.0,19.1962,19.2182,19.1962,19.2108,54200.0
2013-09-12 14:15:00,26.22,26.25,26.21,26.23,40400.0,19.2182,19.2401,19.2108,19.2255,40400.0
2013-09-12 14:20:00,26.22,26.22,26.17,26.17,25000.0,19.2182,19.2182,19.1815,19.1815,25000.0
2013-09-12 14:25:00,26.17,26.19,26.16,26.16,20800.0,19.1815,19.1962,19.1742,19.1742,20800.0
2013-09-12 14:30:00,26.16,26.16,26.13,26.13,22600.0,19.1742,19.1742,19.1522,19.1522,22600.0
2013-09-12 14:35:00,26.13,26.14,26.09,26.09,14100.0,19.1522,19.1595,19.1229,19.1229,14100.0
2013-09-12 14:40:00,26.09,26.1,26.09,26.09,2800.0,19.1229,19.1302,19.1229,19.1229,2800.0
2013-09-12 14:45:00,26.1,26.12,26.1,26.11,36200.0,19.1302,19.1449,19.1302,19.1375,36200.0
2013-09-12 14:50:00,26.11,26.11,26.08,26.09,27100.0,19.1375,19.1375,19.1155,19.1229,27100.0
2013-09-12 14:55:00,26.09,26.1,26.08,26.1,26000.0,19.1229,19.1302,19.1155,19.1302,26000.0
2013-09-12 15:00:00,26.1,26.1,26.09,26.1,9400.0,19.1302,19.1302,19.1229,19.1302,9400.0
2013-09-12 15:05:00,26.1,26.1,26.03,26.03,57900.0,19.1302,19.1302,19.0789,19.0789,57900.0
2013-09-12 15:10:00,26.04,26.05,26.04,26.05,7700.0,19.0862,19.0936,19.0862,19.0936,7700.0
2013-09-12 15:15:00,26.05,26.05,26.02,26.03,24500.0,19.0936,19.0936,19.0716,19.0789,24500.0
2013-09-12 15:20:00,26.03,26.05,26.03,26.04,46100.0,19.0789,19.0936,19.0789,19.0862,46100.0
2013-09-12 15:25:00,26.04,26.05,26.03,26.05,19300.0,19.0862,19.0936,19.0789,19.0936,19300.0
2013-09-12 15:30:00,26.05,26.05,26.02,26.02,35900.0,19.0936,19.0936,19.0716,19.0716,35900.0
2013-09-12 15:35:00,26.02,26.04,26.01,26.01,98200.0,19.0716,19.0862,19.0642,19.0642,98200.0
2013-09-12 15:40:00,26.02,26.02,25.98,25.98,32600.0,19.0716,19.0716,19.0422,19.0422,32600.0
2013-09-12 15:45:00,25.98,25.99,25.97,25.97,43700.0,19.0422,19.0496,19.0349,19.0349,43700.0
2013-09-12 15:50:00,25.98,25.98,25.94,25.94,94600.0,19.0422,19.0422,19.0129,19.0129,94600.0
2013-09-12 15:55:00,25.95,25.97,25.94,25.96,286300.0,19.0203,19.0349,19.0129,19.0276,286300.0
2013-09-13 09:30:00,26.05,26.05,25.96,25.98,21000.0,19.0936,19.0936,19.0276,19.0422,21000.0
2013-09-13 09:35:00,25.99,26.06,25.98,26.05,17300.0,19.0496,19.1009,19.0422,19.0936,17300.0
2013-09-13 09:40:00,26.05,26.07,26.04,26.07,23100.0,19.0936,19.1082,19.0862,19.1082,23100.0
2013-09-13 09:45:00,26.07,26.09,26.01,26.03,26900.0,19.1082,19.1229,19.0642,19.0789,26900.0
2013-09-13 09:50:00,26.03,26.13,26.03,26.12,18300.0,19.0789,19.1522,19.0789,19.1449,18300.0
2013-09-13 09:55:00,26.11,26.11,26.07,26.09,16700.0,19.1375,19.1375,19.1082,19.1229,16700.0
2013-09-13 10:00:00,26.1,26.13,26.05,26.06,80500.0,19.1302,19.1522,19.0936,19.1009,80500.0
2013-09-13 10:05:00,26.06,26.08,26.04,26.07,62400.0,19.1009,19.1155,19.0862,19.1082,62400.0
2013-09-13 10:10:00,26.06,26.07,26.03,26.07,72000.0,19.1009,19.1082,19.0789,19.1082,72000.0
2013-09-13 10:15:00,26.06,26.12,26.05,26.09,37000.0,19.1009,19.1449,19.0936,19.1229,37000.0
2013-09-13 10:20:00,26.09,26.11,26.07,26.07,23800.0,19.1229,19.1375,19.1082,19.1082,23800.0
2013-09-13 10:25:00,26.07,26.1,26.07,26.08,26600.0,19.1082,19.1302,19.1082,19.1155,26600.0
2013-09-13 10:30:00,26.09,26.1,26.07,26.08,53000.0,19.1229,19.1302,19.1082,19.1155,53000.0
2013-09-13 10:35:00,26.08,26.08,26.06,26.08,37100.0,19.1155,19.1155,19.1009,19.1155,37100.0
2013-09-13 10:40:00,26.09,26.09,26.06,26.08,77800.0,19.1229,19.1229,19.1009,19.1155,77800.0
2013-09-13 10:45:00,26.08,26.08,26.05,26.06,12000.0,19.1155,19.1155,19.0936,19.1009,12000.0
2013-09-13 10:50:00,26.06,26.09,26.04,26.05,25400.0,19.1009,19.1229,19.0862,19.0936,25400.0
2013-09-13 10:55:00,26.05,26.06,26.04,26.06,22000.0,19.0936,19.1009,19.0862,19.1009,22000.0
2013-09-13 11:00:00,26.06,26.06,26.05,26.06,7400.0,19.1009,19.1009,19.0936,19.1009,7400.0
2013-09-13 11:05:00,26.06,26.06,26.04,26.05,47600.0,19.1009,19.1009,19.0862,19.0936,47600.0
2013-09-13 11:10:00,26.05,26.06,26.04,26.05,23000.0,19.0936,19.1009,19.0862,19.0936,23000.0
2013-09-13 11:15:00,26.05,26.05,26.02,26.03,17900.0,19.0936,19.0936,19.0716,19.0789,17900.0
2013-09-13 11:20:00,26.02,26.04,26.02,26.04,5100.0,19.0716,19.0862,19.0716,19.0862,5100.0
2013-09-13 11:25:00,26.04,26.04,26.03,26.04,14800.0,19.0862,19.0862,19.0789,19.0862,14800.0
2013-09-13 11:30:00,26.04,26.04,26.02,26.03,14000.0,19.0862,19.0862,19.0716,19.0789,14000.0
2013-09-13 11:35:00,26.03,26.04,26.02,26.03,7000.0,19.0789,19.0862,19.0716,19.0789,7000.0
2013-09-13 11:40:00,26.04,26.04,26.01,26.02,13800.0,19.0862,19.0862,19.0642,19.0716,13800.0
2013-09-13 11:45:00,26.02,26.02,26.01,26.02,4200.0,19.0716,19.0716,19.0642,19.0716,4200.0
2013-09-13 11:50:00,26.02,26.03,25.99,26.0,135300.0,19.0716,19.0789,19.0496,19.0569,135300.0
2013-09-13 11:55:00,25.99,26.0,25.99,26.0,2200.0,19.0496,19.0569,19.0496,19.0569,2200.0
2013-09-13 12:00:00,26.0,26.0,25.99,25.99,10100.0,19.0569,19.0569,19.0496,19.0496,10100.0
2013-09-13 12:05:00,25.99,26.0,25.97,25.97,9200.0,19.0496,19.0569,19.0349,19.0349,9200.0
2013-09-13 12:10:00,25.97,25.97,25.91,25.94,53700.0,19.0349,19.0349,18.9909,19.0129,53700.0
2013-09-13 12:15:00,25.94,25.95,25.94,25.95,9300.0,19.0129,19.0203,19.0129,19.0203,9300.0
2013-09-13 12:20:00,25.95,25.98,25.95,25.98,4800.0,19.0203,19.0422,19.0203,19.0422,4800.0
2013-09-13 12:25:00,25.98,25.98,25.95,25.95,8900.0,19.0422,19.0422,19.0203,19.0203,8900.0
2013-09-13 12:30:00,25.95,25.96,25.94,25.95,15300.0,19.0203,19.0276,19.0129,19.0203,15300.0
2013-09-13 12:35:00,25.95,25.95,25.92,25.93,7400.0,19.0203,19.0203,18.9983,19.0056,7400.0
2013-09-13 12:40:00,25.92,25.92,25.91,25.92,6800.0,18.9983,18.9983,18.9909,18.9983,6800.0
2013-09-13 12:45:00,25.92,25.93,25.92,25.92,7500.0,18.9983,19.0056,18.9983,18.9983,7500.0
2013-09-13 12:50:00,25.93,25.93,25.92,25.92,7200.0,19.0056,19.0056,18.9983,18.9983,7200.0
2013-09-13 12:55:00,25.92,25.93,25.91,25.91,7800.0,18.9983,19.0056,18.9909,18.9909,7800.0
2013-09-13 13:00:00,25.91,25.94,25.91,25.94,8500.0,18.9909,19.0129,18.9909,19.0129,8500.0
2013-09-13 13:05:00,25.94,25.95,25.94,25.95,7700.0,19.0129,19.0203,19.0129,19.0203,7700.0
2013-09-13 13:10:00,25.95,25.95,25.93,25.94,6500.0,19.0203,19.0203,19.0056,19.0129,6500.0
2013-09-13 13:15:00,25.94,25.95,25.93,25.94,6900.0,19.0129,19.0203,19.0056,19.0129,6900.0
2013-09-13 13:20:00,25.95,25.95,25.94,25.95,4300.0,19.0203,19.0203,19.0129,19.0203,4300.0
2013-09-13 13:25:00,25.95,25.96,25.94,25.95,4000.0,19.0203,19.0276,19.0129,19.0203,4000.0
2013-09-13 13:30:00,25.96,25.96,25.95,25.96,9700.0,19.0276,19.0276,19.0203,19.0276,9700.0
2013-09-13 13:35:00,25.96,25.96,25.95,25.95,7700.0,19.0276,19.0276,19.0203,19.0203,7700.0
2013-09-13 13:40:00,25.96,25.96,25.95,25.95,5000.0,19.0276,19.0276,19.0203,19.0203,5000.0
2013-09-13 13:45:00,25.95,25.96,25.95,25.96,2300.0,19.0203,19.0276,19.0203,19.0276,2300.0
2013-09-13 13:50:00,25.96,25.96,25.95,25.96,4500.0,19.0276,19.0276,19.0203,19.0276,4500.0
2013-09-13 13:55:00,25.95,25.96,25.95,25.96,3400.0,19.0203,19.0276,19.0203,19.0276,3400.0
2013-09-13 14:00:00,25.95,25.97,25.95,25.97,10500.0,19.0203,19.0349,19.0203,19.0349,10500.0
2013-09-13 14:05:00,25.97,25.97,25.96,25.96,6300.0,19.0349,19.0349,19.0276,19.0276,6300.0
2013-09-13 14:10:00,25.97,25.97,25.94,25.94,39900.0,19.0349,19.0349,19.0129,19.0129,39900.0
2013-09-13 14:15:00,25.95,25.95,25.93,25.93,24700.0,19.0203,19.0203,19.0056,19.0056,24700.0
2013-09-13 14:20:00,25.94,25.95,25.92,25.92,25900.0,19.0129,19.0203,18.9983,18.9983,25900.0
2013-09-13 14:25:00,25.93,25.93,25.92,25.92,7000.0,19.0056,19.0056,18.9983,18.9983,7000.0
2013-09-13 14:30:00,25.93,25.93,25.91,25.92,29800.0,19.0056,19.0056,18.9909,18.9983,29800.0
2013-09-13 14:35:00,25.92,25.93,25.91,25.92,17800.0,18.9983,19.0056,18.9909,18.9983,17800.0
2013-09-13 14:40:00,25.92,25.92,25.9,25.9,31500.0,18.9983,18.9983,18.9836,18.9836,31500.0
2013-09-13 14:45:00,25.91,25.92,25.9,25.92,8300.0,18.9909,18.9983,18.9836,18.9983,8300.0
2013-09-13 14:50:00,25.91,25.92,25.89,25.89,49200.0,18.9909,18.9983,18.9763,18.9763,49200.0
2013-09-13 14:55:00,25.9,25.9,25.89,25.89,5600.0,18.9836,18.9836,18.9763,18.9763,5600.0
2013-09-13 15:00:00,25.9,25.9,25.89,25.89,10700.0,18.9836,18.9836,18.9763,18.9763,10700.0
2013-09-13 15:05:00,25.9,25.9,25.86,25.86,32400.0,18.9836,18.9836,18.9543,18.9543,32400.0
2013-09-13 15:10:00,25.87,25.87,25.86,25.86,11200.0,18.9616,18.9616,18.9543,18.9543,11200.0
2013-09-13 15:15:00,25.87,25.88,25.86,25.88,26700.0,18.9616,18.969,18.9543,18.969,26700.0
2013-09-13 15:20:00,25.88,25.88,25.84,25.85,82100.0,18.969,18.969,18.9396,18.947,82100.0
2013-09-13 15:25:00,25.85,25.86,25.84,25.85,17500.0,18.947,18.9543,18.9396,18.947,17500.0
2013-09-13 15:30:00,25.86,25.87,25.85,25.87,29000.0,18.9543,18.9616,18.947,18.9616,29000.0
2013-09-13 15:35:00,25.87,25.87,25.86,25.87,14500.0,18.9616,18.9616,18.9543,18.9616,14500.0
2013-09-13 15:40:00,25.87,25.89,25.86,25.89,27600.0,18.9616,18.9763,18.9543,18.9763,27600.0
2013-09-13 15:45:00,25.89,25.89,25.88,25.89,39300.0,18.9763,18.9763,18.969,18.9763,39300.0
2013-09-13 15:50:00,25.89,25.89,25.88,25.89,66200.0,18.9763,18.9763,18.969,18.9763,66200.0
2013-09-13 15:55:00,25.89,25.93,25.88,25.93,151900.0,18.9763,19.0056,18.969,19.0056,151900.0
2013-09-16 09:30:00,26.19,26.2,26.13,26.2,31100.0,19.1962,19.2035,19.1522,19.2035,31100.0
2013-09-16 09:35:00,26.2,26.2,26.14,26.18,14100.0,19.2035,19.2035,19.1595,19.1888,14100.0
2013-09-16 09:40:00,26.17,26.18,26.15,26.15,12000.0,19.1815,19.1888,19.1669,19.1669,12000.0
2013-09-16 09:45:00,26.14,26.21,26.12,26.21,11400.0,19.1595,19.2108,19.1449,19.2108,11400.0
2013-09-16 09:50:00,26.21,26.21,26.15,26.15,16400.0,19.2108,19.2108,19.1669,19.1669,16400.0
2013-09-16 09:55:00,26.15,26.18,26.14,26.16,24100.0,19.1669,19.1888,19.1595,19.1742,24100.0
2013-09-16 10:00:00,26.16,26.17,26.1,26.13,23900.0,19.1742,19.1815,19.1302,19.1522,23900.0
2013-09-16 10:05:00,26.14,26.17,26.12,26.13,14800.0,19.1595,19.1815,19.1449,19.1522,14800.0
2013-09-16 10:10:00,26.13,26.16,26.13,26.16,19800.0,19.1522,19.1742,19.1522,19.1742,19800.0
2013-09-16 10:15:00,26.17,26.19,26.16,26.18,13000.0,19.1815,19.1962,19.1742,19.1888,13000.0
2013-09-16 10:20:00,26.18,26.18,26.16,26.18,12000.0,19.1888,19.1888,19.1742,19.1888,12000.0
2013-09-16 10:25:00,26.17,26.18,26.14,26.14,14100.0,19.1815,19.1888,19.1595,19.1595,14100.0
2013-09-16 10:30:00,26.14,26.18,26.14,26.18,16300.0,19.1595,19.1888,19.1595,19.1888,16300.0
2013-09-16 10:35:00,26.17,26.21,26.16,26.19,13300.0,19.1815,19.2108,19.1742,19.1962,13300.0
2013-09-16 10:40:00,26.19,26.21,26.18,26.19,13200.0,19.1962,19.2108,19.1888,19.1962,13200.0
2013-09-16 10:45:00,26.2,26.25,26.19,26.24,13900.0,19.2035,19.2401,19.1962,19.2328,13900.0
2013-09-16 10:50:00,26.24,26.25,26.23,26.24,15300.0,19.2328,19.2401,19.2255,19.2328,15300.0
2013-09-16 10:55:00,26.24,26.25,26.22,26.23,7000.0,19.2328,19.2401,19.2182,19.2255,7000.0
2013-09-16 11:00:00,26.23,26.24,26.22,26.24,10600.0,19.2255,19.2328,19.2182,19.2328,10600.0
2013-09-16 11:05:00,26.24,26.25,26.23,26.24,19700.0,19.2328,19.2401,19.2255,19.2328,19700.0
2013-09-16 11:10:00,26.24,26.25,26.23,26.23,21000.0,19.2328,19.2401,19.2255,19.2255,21000.0
2013-09-16 11:15:00,26.23,26.25,26.23,26.25,14300.0,19.2255,19.2401,19.2255,19.2401,14300.0
2013-09-16 11:20:00,26.25,26.25,26.24,26.24,15300.0,19.2401,19.2401,19.2328,19.2328,15300.0
2013-09-16 11:25:00,26.23,26.25,26.22,26.25,21800.0,19.2255,19.2401,19.2182,19.2401,21800.0
2013-09-16 11:30:00,26.24,26.25,26.23,26.25,7700.0,19.2328,19.2401,19.2255,19.2401,7700.0
2013-09-16 11:35:00,26.25,26.26,26.24,26.25,48100.0,19.2401,19.2475,19.2328,19.2401,48100.0
2013-09-16 11:40:00,26.25,26.25,26.24,26.25,12100.0,19.2401,19.2401,19.2328,19.2401,12100.0
2013-09-16 11:45:00,26.25,26.25,26.24,26.25,4400.0,19.2401,19.2401,19.2328,19.2401,4400.0
2013-09-16 11:50:00,26.25,26.25,26.24,26.25,3800.0,19.2401,19.2401,19.2328,19.2401,3800.0
2013-09-16 11:55:00,26.25,26.25,26.24,26.25,11100.0,19.2401,19.2401,19.2328,19.2401,11100.0
2013-09-16 12:00:00,26.25,26.25,26.21,26.21,50600.0,19.2401,19.2401,19.2108,19.2108,50600.0
2013-09-16 12:05:00,26.21,26.23,26.2,26.21,37600.0,19.2108,19.2255,19.2035,19.2108,37600.0
2013-09-16 12:10:00,26.21,26.22,26.2,26.2,33600.0,19.2108,19.2182,19.2035,19.2035,33600.0
2013-09-16 12:15:00,26.2,26.21,26.2,26.21,12300.0,19.2035,19.2108,19.2035,19.2108,12300.0
2013-09-16 12:20:00,26.21,26.22,26.2,26.22,5800.0,19.2108,19.2182,19.2035,19.2182,5800.0
2013-09-16 12:25:00,26.22,26.25,26.22,26.25,10400.0,19.2182,19.2401,19.2182,19.2401,10400.0
2013-09-16 12:30:00,26.25,26.25,26.21,26.23,17200.0,19.2401,19.2401,19.2108,19.2255,17200.0
2013-09-16 12:35:00,26.23,26.23,26.21,26.22,7200.0,19.2255,19.2255,19.2108,19.2182,7200.0
2013-09-16 12:40:00,26.22,26.22,26.21,26.21,3100.0,19.2182,19.2182,19.2108,19.2108,3100.0
2013-09-16 12:45:00,26.22,26.23,26.21,26.23,2900.0,19.2182,19.2255,19.2108,19.2255,2900.0
2013-09-16 12:50:00,26.23,26.23,26.22,26.23,2400.0,19.2255,19.2255,19.2182,19.2255,2400.0
2013-09-16 12:55:00,26.23,26.23,26.21,26.21,8500.0,19.2255,19.2255,19.2108,19.2108,8500.0
2013-09-16 13:00:00,26.21,26.23,26.21,26.23,8800.0,19.2108,19.2255,19.2108,19.2255,8800.0
2013-09-16 13:05:00,26.23,26.23,26.22,26.22,5000.0,19.2255,19.2255,19.2182,19.2182,5000.0
2013-09-16 13:10:00,26.22,26.23,26.21,26.21,6700.0,19.2182,19.2255,19.2108,19.2108,6700.0
2013-09-16 13:15:00,26.22,26.22,26.21,26.22,2200.0,19.2182,19.2182,19.2108,19.2182,2200.0
2013-09-16 13:20:00,26.22,26.23,26.21,26.22,9100.0,19.2182,19.2255,19.2108,19.2182,9100.0
2013-09-16 13:25:00,26.22,26.22,26.2,26.22,7900.0,19.2182,19.2182,19.2035,19.2182,7900.0
2013-09-16 13:30:00,26.22,26.22,26.21,26.21,7100.0,19.2182,19.2182,19.2108,19.2108,7100.0
2013-09-16 13:35:00,26.21,26.21,26.19,26.2,13200.0,19.2108,19.2108,19.1962,19.2035,13200.0
2013-09-16 13:40:00,26.2,26.2,26.15,26.18,14000.0,19.2035,19.2035,19.1669,19.1888,14000.0
2013-09-16 13:45:00,26.19,26.2,26.18,26.18,10600.0,19.1962,19.2035,19.1888,19.1888,10600.0
2013-09-16 13:50:00,26.18,26.2,26.18,26.2,6100.0,19.1888,19.2035,19.1888,19.2035,6100.0
2013-09-16 13:55:00,26.2,26.21,26.19,26.21,14200.0,19.2035,19.2108,19.1962,19.2108,14200.0
2013-09-16 14:00:00,26.21,26.21,26.19,26.2,10900.0,19.2108,19.2108,19.1962,19.2035,10900.0
2013-09-16 14:05:00,26.2,26.2,26.19,26.19,1400.0,19.2035,19.2035,19.1962,19.1962,1400.0
2013-09-16 14:10:00,26.2,26.2,26.17,26.19,11400.0,19.2035,19.2035,19.1815,19.1962,11400.0
2013-09-16 14:15:00,26.18,26.21,26.18,26.21,9100.0,19.1888,19.2108,19.1888,19.2108,9100.0
2013-09-16 14:20:00,26.21,26.21,26.2,26.2,7800.0,19.2108,19.2108,19.2035,19.2035,7800.0
2013-09-16 14:25:00,26.2,26.23,26.2,26.23,9400.0,19.2035,19.2255,19.2035,19.2255,9400.0
2013-09-16 14:30:00,26.22,26.23,26.2,26.21,21900.0,19.2182,19.2255,19.2035,19.2108,21900.0
2013-09-16 14:35:00,26.21,26.21,26.19,26.2,13800.0,19.2108,19.2108,19.1962,19.2035,13800.0
2013-09-16 14:40:00,26.19,26.19,26.18,26.18,9100.0,19.1962,19.1962,19.1888,19.1888,9100.0
2013-09-16 14:45:00,26.19,26.2,26.18,26.2,21900.0,19.1962,19.2035,19.1888,19.2035,21900.0
2013-09-16 14:50:00,26.2,26.21,26.19,26.2,8200.0,19.2035,19.2108,19.1962,19.2035,8200.0
2013-09-16 14:55:00,26.2,26.2,26.18,26.19,7700.0,19.2035,19.2035,19.1888,19.1962,7700.0
2013-09-16 15:00:00,26.19,26.2,26.18,26.19,18800.0,19.1962,19.2035,19.1888,19.1962,18800.0
2013-09-16 15:05:00,26.19,26.21,26.19,26.21,22500.0,19.1962,19.2108,19.1962,19.2108,22500.0
2013-09-16 15:10:00,26.21,26.23,26.21,26.22,18300.0,19.2108,19.2255,19.2108,19.2182,18300.0
2013-09-16 15:15:00,26.22,26.23,26.21,26.23,14600.0,19.2182,19.2255,19.2108,19.2255,14600.0
2013-09-16 15:20:00,26.23,26.23,26.21,26.21,13900.0,19.2255,19.2255,19.2108,19.2108,13900.0
2013-09-16 15:25:00,26.21,26.23,26.2,26.21,23800.0,19.2108,19.2255,19.2035,19.2108,23800.0
2013-09-16 15:30:00,26.2,26.22,26.19,26.21,39900.0,19.2035,19.2182,19.1962,19.2108,39900.0
2013-09-16 15:35:00,26.21,26.21,26.17,26.19,26800.0,19.2108,19.2108,19.1815,19.1962,26800.0
2013-09-16 15:40:00,26.18,26.2,26.18,26.2,33400.0,19.1888,19.2035,19.1888,19.2035,33400.0
2013-09-16 15:45:00,26.19,26.21,26.17,26.19,61600.0,19.1962,19.2108,19.1815,19.1962,61600.0
2013-09-16 15:50:00,26.19,26.21,26.18,26.21,40400.0,19.1962,19.2108,19.1888,19.2108,40400.0
2013-09-16 15:55:00,26.21,26.23,26.2,26.22,97600.0,19.2108,19.2255,19.2035,19.2182,97600.0
2013-09-17 09:30:00,26.25,26.29,25.98,26.25,93300.0,19.2401,19.2695,19.0422,19.2401,93300.0
2013-09-17 09:35:00,26.25,26.28,26.25,26.25,36400.0,19.2401,19.2621,19.2401,19.2401,36400.0
2013-09-17 09:40:00,26.25,26.28,26.24,26.25,22500.0,19.2401,19.2621,19.2328,19.2401,22500.0
2013-09-17 09:45:00,26.24,26.28,26.24,26.27,56900.0,19.2328,19.2621,19.2328,19.2548,56900.0
2013-09-17 09:50:00,26.27,26.29,26.27,26.29,11300.0,19.2548,19.2695,19.2548,19.2695,11300.0
2013-09-17 09:55:00,26.28,26.29,26.23,26.23,76800.0,19.2621,19.2695,19.2255,19.2255,76800.0
2013-09-17 10:00:00,26.22,26.24,26.2,26.23,50800.0,19.2182,19.2328,19.2035,19.2255,50800.0
2013-09-17 10:05:00,26.23,26.25,26.22,26.24,20900.0,19.2255,19.2401,19.2182,19.2328,20900.0
2013-09-17 10:10:00,26.24,26.27,26.22,26.27,29100.0,19.2328,19.2548,19.2182,19.2548,29100.0
2013-09-17 10:15:00,26.27,26.28,26.25,26.25,12800.0,19.2548,19.2621,19.2401,19.2401,12800.0
2013-09-17 10:20:00,26.25,26.26,26.24,26.26,25100.0,19.2401,19.2475,19.2328,19.2475,25100.0
2013-09-17 10:25:00,26.26,26.26,26.22,26.25,85300.0,19.2475,19.2475,19.2182,19.2401,85300.0
2013-09-17 10:30:00,26.25,26.27,26.25,26.26,51200.0,19.2401,19.2548,19.2401,19.2475,51200.0
2013-09-17 10:35:00,26.27,26.29,26.25,26.26,47800.0,19.2548,19.2695,19.2401,19.2475,47800.0
2013-09-17 10:40:00,26.26,26.26,26.24,26.24,10300.0,19.2475,19.2475,19.2328,19.2328,10300.0
2013-09-17 10:45:00,26.24,26.24,26.22,26.24,61500.0,19.2328,19.2328,19.2182,19.2328,61500.0
2013-09-17 10:50:00,26.24,26.24,26.2,26.24,69000.0,19.2328,19.2328,19.2035,19.2328,69000.0
2013-09-17 10:55:00,26.24,26.25,26.24,26.25,7400.0,19.2328,19.2401,19.2328,19.2401,7400.0
2013-09-17 11:00:00,26.25,26.25,26.24,26.25,16800.0,19.2401,19.2401,19.2328,19.2401,16800.0
2013-09-17 11:05:00,26.25,26.25,26.23,26.25,40000.0,19.2401,19.2401,19.2255,19.2401,40000.0
2013-09-17 11:10:00,26.24,26.25,26.23,26.23,25600.0,19.2328,19.2401,19.2255,19.2255,25600.0
2013-09-17 11:15:00,26.22,26.24,26.21,26.22,10600.0,19.2182,19.2328,19.2108,19.2182,10600.0
2013-09-17 11:20:00,26.22,26.22,26.21,26.22,3300.0,19.2182,19.2182,19.2108,19.2182,3300.0
2013-09-17 11:25:00,26.22,26.23,26.21,26.23,6700.0,19.2182,19.2255,19.2108,19.2255,6700.0
2013-09-17 11:30:00,26.22,26.23,26.22,26.23,3200.0,19.2182,19.2255,19.2182,19.2255,3200.0
2013-09-17 11:35:00,26.22,26.23,26.21,26.22,6100.0,19.2182,19.2255,19.2108,19.2182,6100.0
2013-09-17 11:40:00,26.21,26.23,26.21,26.23,5400.0,19.2108,19.2255,19.2108,19.2255,5400.0
2013-09-17 11:45:00,26.23,26.24,26.22,26.24,7900.0,19.2255,19.2328,19.2182,19.2328,7900.0
2013-09-17 11:50:00,26.24,26.24,26.22,26.24,8200.0,19.2328,19.2328,19.2182,19.2328,8200.0
2013-09-17 11:55:00,26.24,26.24,26.23,26.24,13400.0,19.2328,19.2328,19.2255,19.2328,13400.0
2013-09-17 12:00:00,26.24,26.24,26.22,26.23,4300.0,19.2328,19.2328,19.2182,19.2255,4300.0
2013-09-17 12:05:00,26.23,26.24,26.23,26.24,6900.0,19.2255,19.2328,19.2255,19.2328,6900.0
2013-09-17 12:10:00,26.24,26.24,26.24,26.24,2000.0,19.2328,19.2328,19.2328,19.2328,2000.0
2013-09-17 12:15:00,26.24,26.27,26.24,26.27,56900.0,19.2328,19.2548,19.2328,19.2548,56900.0
2013-09-17 12:20:00,26.27,26.3,26.27,26.28,100300.0,19.2548,19.2768,19.2548,19.2621,100300.0
2013-09-17 12:25:00,26.28,26.28,26.27,26.27,2200.0,19.2621,19.2621,19.2548,19.2548,2200.0
2013-09-17 12:30:00,26.28,26.28,26.27,26.28,10500.0,19.2621,19.2621,19.2548,19.2621,10500.0
2013-09-17 12:35:00,26.28,26.28,26.27,26.28,2600.0,19.2621,19.2621,19.2548,19.2621,2600.0
2013-09-17 12:40:00,26.28,26.28,26.27,26.27,18800.0,19.2621,19.2621,19.2548,19.2548,18800.0
2013-09-17 12:45:00,26.28,26.28,26.27,26.27,12600.0,19.2621,19.2621,19.2548,19.2548,12600.0
2013-09-17 12:50:00,26.27,26.29,26.27,26.28,10900.0,19.2548,19.2695,19.2548,19.2621,10900.0
2013-09-17 12:55:00,26.28,26.29,26.28,26.28,12400.0,19.2621,19.2695,19.2621,19.2621,12400.0
2013-09-17 13:00:00,26.29,26.33,26.28,26.33,19100.0,19.2695,19.2988,19.2621,19.2988,19100.0
2013-09-17 13:05:00,26.33,26.33,26.31,26.32,36600.0,19.2988,19.2988,19.2841,19.2915,36600.0
2013-09-17 13:10:00,26.31,26.33,26.31,26.33,12500.0,19.2841,19.2988,19.2841,19.2988,12500.0
2013-09-17 13:15:00,26.33,26.33,26.32,26.33,4100.0,19.2988,19.2988,19.2915,19.2988,4100.0
2013-09-17 13:20:00,26.32,26.33,26.31,26.33,17500.0,19.2915,19.2988,19.2841,19.2988,17500.0
2013-09-17 13:25:00,26.33,26.33,26.31,26.32,11900.0,19.2988,19.2988,19.2841,19.2915,11900.0
2013-09-17 13:30:00,26.32,26.33,26.32,26.33,7400.0,19.2915,19.2988,19.2915,19.2988,7400.0
2013-09-17 13:35:00,26.33,26.33,26.31,26.32,7700.0,19.2988,19.2988,19.2841,19.2915,7700.0
2013-09-17 13:40:00,26.32,26.32,26.31,26.31,26100.0,19.2915,19.2915,19.2841,19.2841,26100.0
2013-09-17 13:45:00,26.31,26.31,26.31,26.31,300.0,19.2841,19.2841,19.2841,19.2841,300.0
2013-09-17 13:50:00,26.31,26.32,26.31,26.32,14000.0,19.2841,19.2915,19.2841,19.2915,14000.0
2013-09-17 13:55:00,26.32,26.32,26.3,26.31,21500.0,19.2915,19.2915,19.2768,19.2841,21500.0
2013-09-17 14:00:00,26.32,26.32,26.31,26.32,8800.0,19.2915,19.2915,19.2841,19.2915,8800.0
2013-09-17 14:05:00,26.32,26.32,26.31,26.31,7100.0,19.2915,19.2915,19.2841,19.2841,7100.0
2013-09-17 14:10:00,26.32,26.33,26.32,26.32,19500.0,19.2915,19.2988,19.2915,19.2915,19500.0
2013-09-17 14:15:00,26.33,26.33,26.32,26.33,8600.0,19.2988,19.2988,19.2915,19.2988,8600.0
2013-09-17 14:20:00,26.33,26.33,26.32,26.32,14900.0,19.2988,19.2988,19.2915,19.2915,14900.0
2013-09-17 14:25:00,26.33,26.34,26.33,26.34,17700.0,19.2988,19.3061,19.2988,19.3061,17700.0
2013-09-17 14:30:00,26.34,26.36,26.33,26.35,15500.0,19.3061,19.3208,19.2988,19.3134,15500.0
2013-09-17 14:35:00,26.36,26.37,26.35,26.37,5600.0,19.3208,19.3281,19.3134,19.3281,5600.0
2013-09-17 14:40:00,26.37,26.38,26.35,26.36,41100.0,19.3281,19.3354,19.3134,19.3208,41100.0
2013-09-17 14:45:00,26.35,26.36,26.34,26.36,13700.0,19.3134,19.3208,19.3061,19.3208,13700.0
2013-09-17 14:50:00,26.35,26.35,26.33,26.33,22500.0,19.3134,19.3134,19.2988,19.2988,22500.0
2013-09-17 14:55:00,26.34,26.35,26.33,26.33,19600.0,19.3061,19.3134,19.2988,19.2988,19600.0
2013-09-17 15:00:00,26.33,26.34,26.32,26.34,15500.0,19.2988,19.3061,19.2915,19.3061,15500.0
2013-09-17 15:05:00,26.34,26.34,26.32,26.33,18000.0,19.3061,19.3061,19.2915,19.2988,18000.0
2013-09-17 15:10:00,26.33,26.33,26.29,26.29,60300.0,19.2988,19.2988,19.2695,19.2695,60300.0
2013-09-17 15:15:00,26.29,26.3,26.29,26.3,24000.0,19.2695,19.2768,19.2695,19.2768,24000.0
2013-09-17 15:20:00,26.3,26.3,26.29,26.3,5800.0,19.2768,19.2768,19.2695,19.2768,5800.0
2013-09-17 15:25:00,26.29,26.3,26.29,26.3,8600.0,19.2695,19.2768,19.2695,19.2768,8600.0
2013-09-17 15:30:00,26.29,26.3,26.28,26.28,22800.0,19.2695,19.2768,19.2621,19.2621,22800.0
2013-09-17 15:35:00,26.28,26.29,26.28,26.28,7200.0,19.2621,19.2695,19.2621,19.2621,7200.0
2013-09-17 15:40:00,26.29,26.3,26.28,26.3,25700.0,19.2695,19.2768,19.2621,19.2768,25700.0
2013-09-17 15:45:00,26.3,26.3,26.28,26.3,89100.0,19.2768,19.2768,19.2621,19.2768,89100.0
2013-09-17 15:50:00,26.3,26.33,26.3,26.32,45800.0,19.2768,19.2988,19.2768,19.2915,45800.0
2013-09-17 15:55:00,26.32,26.34,26.31,26.33,127800.0,19.2915,19.3061,19.2841,19.2988,127800.0
2013-09-18 09:30:00,26.32,26.33,26.27,26.3,27700.0,19.2915,19.2988,19.2548,19.2768,27700.0
2013-09-18 09:35:00,26.3,26.32,26.27,26.28,32400.0,19.2768,19.2915,19.2548,19.2621,32400.0
2013-09-18 09:40:00,26.29,26.31,26.24,26.25,37400.0,19.2695,19.2841,19.2328,19.2401,37400.0
2013-09-18 09:45:00,26.25,26.25,26.21,26.23,9500.0,19.2401,19.2401,19.2108,19.2255,9500.0
2013-09-18 09:50:00,26.23,26.26,26.22,26.25,23400.0,19.2255,19.2475,19.2182,19.2401,23400.0
2013-09-18 09:55:00,26.25,26.26,26.24,26.25,12800.0,19.2401,19.2475,19.2328,19.2401,12800.0
2013-09-18 10:00:00,26.25,26.26,26.24,26.26,20200.0,19.2401,19.2475,19.2328,19.2475,20200.0
2013-09-18 10:05:00,26.26,26.29,26.25,26.26,16500.0,19.2475,19.2695,19.2401,19.2475,16500.0
2013-09-18 10:10:00,26.26,26.27,26.25,26.25,10400.0,19.2475,19.2548,19.2401,19.2401,10400.0
2013-09-18 10:15:00,26.25,26.26,26.24,26.24,9600.0,19.2401,19.2475,19.2328,19.2328,9600.0
2013-09-18 10:20:00,26.24,26.24,26.22,26.22,8000.0,19.2328,19.2328,19.2182,19.2182,8000.0
2013-09-18 10:25:00,26.22,26.23,26.2,26.22,20100.0,19.2182,19.2255,19.2035,19.2182,20100.0
2013-09-18 10:30:00,26.22,26.23,26.2,26.22,22600.0,19.2182,19.2255,19.2035,19.2182,22600.0
2013-09-18 10:35:00,26.22,26.24,26.2,26.24,6600.0,19.2182,19.2328,19.2035,19.2328,6600.0
2013-09-18 10:40:00,26.23,26.25,26.22,26.24,8400.0,19.2255,19.2401,19.2182,19.2328,8400.0
2013-09-18 10:45:00,26.23,26.26,26.22,26.25,31900.0,19.2255,19.2475,19.2182,19.2401,31900.0
2013-09-18 10:50:00,26.25,26.26,26.25,26.26,9400.0,19.2401,19.2475,19.2401,19.2475,9400.0
2013-09-18 10:55:00,26.26,26.27,26.25,26.25,11400.0,19.2475,19.2548,19.2401,19.2401,11400.0
2013-09-18 11:00:00,26.25,26.28,26.25,26.28,9100.0,19.2401,19.2621,19.2401,19.2621,9100.0
2013-09-18 11:05:00,26.28,26.29,26.27,26.27,15400.0,19.2621,19.2695,19.2548,19.2548,15400.0
2013-09-18 11:10:00,26.28,26.28,26.26,26.27,4900.0,19.2621,19.2621,19.2475,19.2548,4900.0
2013-09-18 11:15:00,26.28,26.29,26.28,26.28,8900.0,19.2621,19.2695,19.2621,19.2621,8900.0
2013-09-18 11:20:00,26.28,26.29,26.27,26.28,4500.0,19.2621,19.2695,19.2548,19.2621,4500.0
2013-09-18 11:25:00,26.29,26.31,26.29,26.3,8000.0,19.2695,19.2841,19.2695,19.2768,8000.0
2013-09-18 11:30:00,26.3,26.31,26.28,26.3,10300.0,19.2768,19.2841,19.2621,19.2768,10300.0
2013-09-18 11:35:00,26.3,26.31,26.3,26.3,4300.0,19.2768,19.2841,19.2768,19.2768,4300.0
2013-09-18 11:40:00,26.29,26.3,26.27,26.27,7300.0,19.2695,19.2768,19.2548,19.2548,7300.0
2013-09-18 11:45:00,26.27,26.28,26.26,26.28,4200.0,19.2548,19.2621,19.2475,19.2621,4200.0
2013-09-18 11:50:00,26.28,26.3,26.28,26.3,13200.0,19.2621,19.2768,19.2621,19.2768,13200.0
2013-09-18 11:55:00,26.3,26.32,26.3,26.31,12300.0,19.2768,19.2915,19.2768,19.2841,12300.0
2013-09-18 12:00:00,26.3,26.31,26.29,26.3,21300.0,19.2768,19.2841,19.2695,19.2768,21300.0
2013-09-18 12:05:00,26.3,26.31,26.28,26.29,8700.0,19.2768,19.2841,19.2621,19.2695,8700.0
2013-09-18 12:10:00,26.29,26.29,26.27,26.27,8000.0,19.2695,19.2695,19.2548,19.2548,8000.0
2013-09-18 12:15:00,26.28,26.29,26.27,26.28,9200.0,19.2621,19.2695,19.2548,19.2621,9200.0
2013-09-18 12:20:00,26.28,26.28,26.26,26.27,19100.0,19.2621,19.2621,19.2475,19.2548,19100.0
2013-09-18 12:25:00,26.27,26.28,26.25,26.25,4500.0,19.2548,19.2621,19.2401,19.2401,4500.0
2013-09-18 12:30:00,26.26,26.27,26.25,26.27,7200.0,19.2475,19.2548,19.2401,19.2548,7200.0
2013-09-18 12:35:00,26.27,26.27,26.25,26.25,10300.0,19.2548,19.2548,19.2401,19.2401,10300.0
2013-09-18 12:40:00,26.25,26.26,26.24,26.25,16800.0,19.2401,19.2475,19.2328,19.2401,16800.0
2013-09-18 12:45:00,26.24,26.25,26.24,26.25,14700.0,19.2328,19.2401,19.2328,19.2401,14700.0
2013-09-18 12:50:00,26.26,26.26,26.25,26.25,13900.0,19.2475,19.2475,19.2401,19.2401,13900.0
2013-09-18 12:55:00,26.25,26.25,26.24,26.24,11400.0,19.2401,19.2401,19.2328,19.2328,11400.0
2013-09-18 13:00:00,26.24,26.25,26.24,26.25,17900.0,19.2328,19.2401,19.2328,19.2401,17900.0
2013-09-18 13:05:00,26.25,26.25,26.24,26.25,9100.0,19.2401,19.2401,19.2328,19.2401,9100.0
2013-09-18 13:10:00,26.25,26.25,26.24,26.25,4700.0,19.2401,19.2401,19.2328,19.2401,4700.0
2013-09-18 13:15:00,26.25,26.26,26.25,26.25,16200.0,19.2401,19.2475,19.2401,19.2401,16200.0
2013-09-18 13:20:00,26.25,26.27,26.25,26.27,5800.0,19.2401,19.2548,19.2401,19.2548,5800.0
2013-09-18 13:25:00,26.27,26.28,26.27,26.28,6400.0,19.2548,19.2621,19.2548,19.2621,6400.0
2013-09-18 13:30:00,26.27,26.29,26.27,26.29,14900.0,19.2548,19.2695,19.2548,19.2695,14900.0
2013-09-18 13:35:00,26.28,26.29,26.25,26.25,9500.0,19.2621,19.2695,19.2401,19.2401,9500.0
2013-09-18 13:40:00,26.26,26.26,26.24,26.25,12900.0,19.2475,19.2475,19.2328,19.2401,12900.0
2013-09-18 13:45:00,26.25,26.25,26.24,26.25,16700.0,19.2401,19.2401,19.2328,19.2401,16700.0
2013-09-18 13:50:00,26.26,26.29,26.25,26.27,41900.0,19.2475,19.2695,19.2401,19.2548,41900.0
2013-09-18 13:55:00,26.28,26.3,26.25,26.28,27200.0,19.2621,19.2768,19.2401,19.2621,27200.0
2013-09-18 14:00:00,26.28,26.54,26.28,26.37,192600.0,19.2621,19.4527,19.2621,19.3281,192600.0
2013-09-18 14:05:00,26.37,26.51,26.36,26.51,53300.0,19.3281,19.4307,19.3208,19.4307,53300.0
2013-09-18 14:10:00,26.5,26.6,26.5,26.56,75500.0,19.4234,19.4967,19.4234,19.4674,75500.0
2013-09-18 14:15:00,26.56,26.6,26.56,26.6,21500.0,19.4674,19.4967,19.4674,19.4967,21500.0
2013-09-18 14:20:00,26.59,26.68,26.59,26.65,93700.0,19.4894,19.5553,19.4894,19.5333,93700.0
2013-09-18 14:25:00,26.65,26.65,26.58,26.6,40300.0,19.5333,19.5333,19.482,19.4967,40300.0
2013-09-18 14:30:00,26.59,26.61,26.55,26.58,47500.0,19.4894,19.504,19.46,19.482,47500.0
2013-09-18 14:35:00,26.58,26.61,26.55,26.61,21800.0,19.482,19.504,19.46,19.504,21800.0
2013-09-18 14:40:00,26.61,26.63,26.59,26.63,27500.0,19.504,19.5187,19.4894,19.5187,27500.0
2013-09-18 14:45:00,26.63,26.63,26.58,26.59,125500.0,19.5187,19.5187,19.482,19.4894,125500.0
2013-09-18 14:50:00,26.59,26.64,26.58,26.6,113700.0,19.4894,19.526,19.482,19.4967,113700.0
2013-09-18 14:55:00,26.6,26.64,26.58,26.64,82900.0,19.4967,19.526,19.482,19.526,82900.0
2013-09-18 15:00:00,26.65,26.73,26.64,26.71,93700.0,19.5333,19.592,19.526,19.5773,93700.0
2013-09-18 15:05:00,26.71,26.73,26.7,26.71,20800.0,19.5773,19.592,19.57,19.5773,20800.0
2013-09-18 15:10:00,26.72,26.72,26.7,26.71,15000.0,19.5846,19.5846,19.57,19.5773,15000.0
2013-09-18 15:15:00,26.71,26.74,26.7,26.72,25300.0,19.5773,19.5993,19.57,19.5846,25300.0
2013-09-18 15:20:00,26.71,26.72,26.68,26.7,51300.0,19.5773,19.5846,19.5553,19.57,51300.0
2013-09-18 15:25:00,26.69,26.72,26.67,26.69,53800.0,19.5626,19.5846,19.548,19.5626,53800.0
2013-09-18 15:30:00,26.69,26.73,26.68,26.71,96800.0,19.5626,19.592,19.5553,19.5773,96800.0
2013-09-18 15:35:00,26.71,26.77,26.7,26.76,91000.0,19.5773,19.6213,19.57,19.614,91000.0
2013-09-18 15:40:00,26.76,26.79,26.75,26.76,120100.0,19.614,19.6359,19.6066,19.614,120100.0
2013-09-18 15:45:00,26.77,26.79,26.75,26.78,154000.0,19.6213,19.6359,19.6066,19.6286,154000.0
2013-09-18 15:50:00,26.78,26.78,26.74,26.76,123900.0,19.6286,19.6286,19.5993,19.614,123900.0
2013-09-18 15:55:00,26.76,26.77,26.7,26.74,527200.0,19.614,19.6213,19.57,19.5993,527200.0
2013-09-19 09:30:00,26.78,26.85,26.78,26.84,14300.0,19.6286,19.6799,19.6286,19.6726,14300.0
2013-09-19 09:35:00,26.85,26.89,26.84,26.86,17900.0,19.6799,19.7092,19.6726,19.6873,17900.0
2013-09-19 09:40:00,26.86,26.88,26.82,26.84,29300.0,19.6873,19.7019,19.6579,19.6726,29300.0
2013-09-19 09:45:00,26.85,26.85,26.77,26.78,25300.0,19.6799,19.6799,19.6213,19.6286,25300.0
2013-09-19 09:50:00,26.77,26.78,26.75,26.77,25200.0,19.6213,19.6286,19.6066,19.6213,25200.0
2013-09-19 09:55:00,26.78,26.8,26.76,26.8,25000.0,19.6286,19.6433,19.614,19.6433,25000.0
2013-09-19 10:00:00,26.79,26.83,26.77,26.82,28100.0,19.6359,19.6653,19.6213,19.6579,28100.0
2013-09-19 10:05:00,26.82,26.84,26.79,26.83,28600.0,19.6579,19.6726,19.6359,19.6653,28600.0
2013-09-19 10:10:00,26.83,26.86,26.82,26.82,17500.0,19.6653,19.6873,19.6579,19.6579,17500.0
2013-09-19 10:15:00,26.83,26.85,26.79,26.79,28200.0,19.6653,19.6799,19.6359,19.6359,28200.0
2013-09-19 10:20:00,26.79,26.85,26.79,26.85,138300.0,19.6359,19.6799,19.6359,19.6799,138300.0
2013-09-19 10:25:00,26.85,26.87,26.85,26.86,15600.0,19.6799,19.6946,19.6799,19.6873,15600.0
2013-09-19 10:30:00,26.86,26.87,26.83,26.86,21800.0,19.6873,19.6946,19.6653,19.6873,21800.0
2013-09-19 10:35:00,26.85,26.87,26.84,26.87,36800.0,19.6799,19.6946,19.6726,19.6946,36800.0
2013-09-19 10:40:00,26.87,26.92,26.87,26.92,21400.0,19.6946,19.7312,19.6946,19.7312,21400.0
2013-09-19 10:45:00,26.92,26.94,26.89,26.92,18200.0,19.7312,19.7459,19.7092,19.7312,18200.0
2013-09-19 10:50:00,26.92,26.94,26.92,26.94,10200.0,19.7312,19.7459,19.7312,19.7459,10200.0
2013-09-19 10:55:00,26.93,26.94,26.91,26.92,56700.0,19.7386,19.7459,19.7239,19.7312,56700.0
2013-09-19 11:00:00,26.92,26.92,26.9,26.91,7700.0,19.7312,19.7312,19.7166,19.7239,7700.0
2013-09-19 11:05:00,26.9,26.91,26.86,26.87,6500.0,19.7166,19.7239,19.6873,19.6946,6500.0
2013-09-19 11:10:00,26.86,26.87,26.85,26.87,6600.0,19.6873,19.6946,19.6799,19.6946,6600.0
2013-09-19 11:15:00,26.87,26.91,26.86,26.91,10000.0,19.6946,19.7239,19.6873,19.7239,10000.0
2013-09-19 11:20:00,26.9,26.92,26.89,26.91,6600.0,19.7166,19.7312,19.7092,19.7239,6600.0
2013-09-19 11:25:00,26.91,26.92,26.9,26.92,4800.0,19.7239,19.7312,19.7166,19.7312,4800.0
2013-09-19 11:30:00,26.92,26.93,26.87,26.89,12200.0,19.7312,19.7386,19.6946,19.7092,12200.0
2013-09-19 11:35:00,26.89,26.91,26.89,26.9,5700.0,19.7092,19.7239,19.7092,19.7166,5700.0
2013-09-19 11:40:00,26.9,26.92,26.89,26.91,8100.0,19.7166,19.7312,19.7092,19.7239,8100.0
2013-09-19 11:45:00,26.91,26.93,26.9,26.92,14700.0,19.7239,19.7386,19.7166,19.7312,14700.0
2013-09-19 11:50:00,26.91,26.93,26.91,26.92,12100.0,19.7239,19.7386,19.7239,19.7312,12100.0
2013-09-19 11:55:00,26.92,26.94,26.91,26.94,14800.0,19.7312,19.7459,19.7239,19.7459,14800.0
2013-09-19 12:00:00,26.94,26.95,26.93,26.95,27600.0,19.7459,19.7532,19.7386,19.7532,27600.0
2013-09-19 12:05:00,26.95,26.97,26.95,26.97,29900.0,19.7532,19.7679,19.7532,19.7679,29900.0
2013-09-19 12:10:00,26.97,26.97,26.96,26.96,8700.0,19.7679,19.7679,19.7605,19.7605,8700.0
2013-09-19 12:15:00,26.96,26.97,26.95,26.97,7000.0,19.7605,19.7679,19.7532,19.7679,7000.0
2013-09-19 12:20:00,26.96,26.96,26.92,26.92,12800.0,19.7605,19.7605,19.7312,19.7312,12800.0
2013-09-19 12:25:00,26.92,26.95,26.92,26.94,7600.0,19.7312,19.7532,19.7312,19.7459,7600.0
2013-09-19 12:30:00,26.94,26.95,26.94,26.94,5600.0,19.7459,19.7532,19.7459,19.7459,5600.0
2013-09-19 12:35:00,26.95,26.95,26.92,26.92,6500.0,19.7532,19.7532,19.7312,19.7312,6500.0
2013-09-19 12:40:00,26.92,26.94,26.92,26.93,4100.0,19.7312,19.7459,19.7312,19.7386,4100.0
2013-09-19 12:45:00,26.93,26.94,26.92,26.92,3400.0,19.7386,19.7459,19.7312,19.7312,3400.0
2013-09-19 12:50:00,26.92,26.92,26.89,26.9,7500.0,19.7312,19.7312,19.7092,19.7166,7500.0
2013-09-19 12:55:00,26.9,26.91,26.9,26.9,5500.0,19.7166,19.7239,19.7166,19.7166,5500.0
2013-09-19 13:00:00,26.9,26.92,26.89,26.91,50500.0,19.7166,19.7312,19.7092,19.7239,50500.0
2013-09-19 13:05:00,26.92,26.93,26.91,26.93,29400.0,19.7312,19.7386,19.7239,19.7386,29400.0
2013-09-19 13:10:00,26.93,26.95,26.92,26.94,24700.0,19.7386,19.7532,19.7312,19.7459,24700.0
2013-09-19 13:15:00,26.93,26.96,26.93,26.95,19300.0,19.7386,19.7605,19.7386,19.7532,19300.0
2013-09-19 13:20:00,26.96,26.96,26.95,26.96,4900.0,19.7605,19.7605,19.7532,19.7605,4900.0
2013-09-19 13:25:00,26.97,26.98,26.96,26.96,21000.0,19.7679,19.7752,19.7605,19.7605,21000.0
2013-09-19 13:30:00,26.97,26.97,26.96,26.96,11300.0,19.7679,19.7679,19.7605,19.7605,11300.0
2013-09-19 13:35:00,26.97,26.99,26.96,26.98,57600.0,19.7679,19.7825,19.7605,19.7752,57600.0
2013-09-19 13:40:00,26.98,26.99,26.95,26.96,25200.0,19.7752,19.7825,19.7532,19.7605,25200.0
2013-09-19 13:45:00,26.95,26.97,26.94,26.96,10600.0,19.7532,19.7679,19.7459,19.7605,10600.0
2013-09-19 13:50:00,26.96,26.97,26.94,26.96,15100.0,19.7605,19.7679,19.7459,19.7605,15100.0
2013-09-19 13:55:00,26.96,26.97,26.95,26.96,16900.0,19.7605,19.7679,19.7532,19.7605,16900.0
2013-09-19 14:00:00,26.97,26.99,26.96,26.99,29700.0,19.7679,19.7825,19.7605,19.7825,29700.0
2013-09-19 14:05:00,26.99,26.99,26.98,26.99,5900.0,19.7825,19.7825,19.7752,19.7825,5900.0
2013-09-19 14:10:00,26.99,27.03,26.99,27.03,41500.0,19.7825,19.8119,19.7825,19.8119,41500.0
2013-09-19 14:15:00,27.03,27.06,27.03,27.06,18300.0,19.8119,19.8338,19.8119,19.8338,18300.0
2013-09-19 14:20:00,27.06,27.06,27.05,27.05,5800.0,19.8338,19.8338,19.8265,19.8265,5800.0
2013-09-19 14:25:00,27.06,27.06,26.99,26.99,121500.0,19.8338,19.8338,19.7825,19.7825,121500.0
2013-09-19 14:30:00,26.99,27.0,26.99,27.0,10700.0,19.7825,19.7899,19.7825,19.7899,10700.0
2013-09-19 14:35:00,27.0,27.01,26.99,27.01,11600.0,19.7899,19.7972,19.7825,19.7972,11600.0
2013-09-19 14:40:00,27.01,27.01,27.0,27.01,11200.0,19.7972,19.7972,19.7899,19.7972,11200.0
2013-09-19 14:45:00,27.01,27.01,26.99,27.0,32300.0,19.7972,19.7972,19.7825,19.7899,32300.0
2013-09-19 14:50:00,27.0,27.0,26.99,27.0,13900.0,19.7899,19.7899,19.7825,19.7899,13900.0
2013-09-19 14:55:00,27.0,27.02,26.99,27.02,15300.0,19.7899,19.8045,19.7825,19.8045,15300.0
2013-09-19 15:00:00,27.02,27.03,27.01,27.02,13100.0,19.8045,19.8119,19.7972,19.8045,13100.0
2013-09-19 15:05:00,27.03,27.04,27.02,27.04,12100.0,19.8119,19.8192,19.8045,19.8192,12100.0
2013-09-19 15:10:00,27.04,27.04,27.02,27.04,38300.0,19.8192,19.8192,19.8045,19.8192,38300.0
2013-09-19 15:15:00,27.04,27.05,27.04,27.05,35400.0,19.8192,19.8265,19.8192,19.8265,35400.0
2013-09-19 15:20:00,27.05,27.05,27.04,27.05,39400.0,19.8265,19.8265,19.8192,19.8265,39400.0
2013-09-19 15:25:00,27.05,27.06,27.04,27.05,33500.0,19.8265,19.8338,19.8192,19.8265,33500.0
2013-09-19 15:30:00,27.05,27.07,27.03,27.04,174500.0,19.8265,19.8412,19.8119,19.8192,174500.0
2013-09-19 15:35:00,27.03,27.04,27.03,27.04,13700.0,19.8119,19.8192,19.8119,19.8192,13700.0
2013-09-19 15:40:00,27.04,27.06,27.03,27.06,67500.0,19.8192,19.8338,19.8119,19.8338,67500.0
2013-09-19 15:45:00,27.05,27.06,27.05,27.06,59200.0,19.8265,19.8338,19.8265,19.8338,59200.0
2013-09-19 15:50:00,27.05,27.06,27.0,27.01,120500.0,19.8265,19.8338,19.7899,19.7972,120500.0
2013-09-19 15:55:00,27.01,27.04,26.99,27.01,227700.0,19.7972,19.8192,19.7825,19.7972,227700.0
2013-09-20 09:30:00,27.1,27.12,27.05,27.08,537000.0,19.8632,19.8778,19.8265,19.8485,537000.0
2013-09-20 09:35:00,27.1,27.15,27.07,27.11,53700.0,19.8632,19.8998,19.8412,19.8705,53700.0
2013-09-20 09:40:00,27.1,27.17,27.09,27.17,25100.0,19.8632,19.9145,19.8558,19.9145,25100.0
2013-09-20 09:45:00,27.17,27.17,27.13,27.13,10000.0,19.9145,19.9145,19.8851,19.8851,10000.0
2013-09-20 09:50:00,27.12,27.15,27.09,27.1,100700.0,19.8778,19.8998,19.8558,19.8632,100700.0
2013-09-20 09:55:00,27.09,27.09,27.03,27.09,13200.0,19.8558,19.8558,19.8119,19.8558,13200.0
2013-09-20 10:00:00,27.09,27.1,27.07,27.09,19900.0,19.8558,19.8632,19.8412,19.8558,19900.0
2013-09-20 10:05:00,27.08,27.12,27.05,27.12,30900.0,19.8485,19.8778,19.8265,19.8778,30900.0
2013-09-20 10:10:00,27.12,27.12,27.06,27.12,26200.0,19.8778,19.8778,19.8338,19.8778,26200.0
2013-09-20 10:15:00,27.11,27.12,27.1,27.11,17200.0,19.8705,19.8778,19.8632,19.8705,17200.0
2013-09-20 10:20:00,27.11,27.14,27.1,27.12,21400.0,19.8705,19.8925,19.8632,19.8778,21400.0
2013-09-20 10:25:00,27.12,27.13,27.09,27.09,26700.0,19.8778,19.8851,19.8558,19.8558,26700.0
2013-09-20 10:30:00,27.09,27.12,27.09,27.1,28300.0,19.8558,19.8778,19.8558,19.8632,28300.0
2013-09-20 10:35:00,27.11,27.12,27.1,27.12,19200.0,19.8705,19.8778,19.8632,19.8778,19200.0
2013-09-20 10:40:00,27.11,27.13,27.1,27.1,15400.0,19.8705,19.8851,19.8632,19.8632,15400.0
2013-09-20 10:45:00,27.11,27.12,27.09,27.12,27100.0,19.8705,19.8778,19.8558,19.8778,27100.0
2013-09-20 10:50:00,27.12,27.12,27.1,27.1,10900.0,19.8778,19.8778,19.8632,19.8632,10900.0
2013-09-20 10:55:00,27.11,27.11,27.08,27.08,27300.0,19.8705,19.8705,19.8485,19.8485,27300.0
2013-09-20 11:00:00,27.09,27.11,27.08,27.1,58600.0,19.8558,19.8705,19.8485,19.8632,58600.0
2013-09-20 11:05:00,27.1,27.11,27.07,27.08,146100.0,19.8632,19.8705,19.8412,19.8485,146100.0
2013-09-20 11:10:00,27.08,27.08,27.04,27.04,64500.0,19.8485,19.8485,19.8192,19.8192,64500.0
2013-09-20 11:15:00,27.03,27.07,27.03,27.06,16100.0,19.8119,19.8412,19.8119,19.8338,16100.0
2013-09-20 11:20:00,27.06,27.07,27.02,27.02,33400.0,19.8338,19.8412,19.8045,19.8045,33400.0
2013-09-20 11:25:00,27.03,27.05,27.02,27.05,19500.0,19.8119,19.8265,19.8045,19.8265,19500.0
2013-09-20 11:30:00,27.05,27.05,27.01,27.02,63000.0,19.8265,19.8265,19.7972,19.8045,63000.0
2013-09-20 11:35:00,27.01,27.03,27.01,27.02,22200.0,19.7972,19.8119,19.7972,19.8045,22200.0
2013-09-20 11:40:00,27.02,27.02,27.0,27.02,18000.0,19.8045,19.8045,19.7899,19.8045,18000.0
2013-09-20 11:45:00,27.03,27.04,27.02,27.03,17700.0,19.8119,19.8192,19.8045,19.8119,17700.0
2013-09-20 11:50:00,27.03,27.03,27.02,27.03,10800.0,19.8119,19.8119,19.8045,19.8119,10800.0
2013-09-20 11:55:00,27.03,27.03,26.98,26.99,16100.0,19.8119,19.8119,19.7752,19.7825,16100.0
2013-09-20 12:00:00,26.99,27.0,26.98,27.0,13000.0,19.7825,19.7899,19.7752,19.7899,13000.0
2013-09-20 12:05:00,26.99,27.01,26.99,27.0,18600.0,19.7825,19.7972,19.7825,19.7899,18600.0
2013-09-20 12:10:00,27.0,27.01,27.0,27.01,3200.0,19.7899,19.7972,19.7899,19.7972,3200.0
2013-09-20 12:15:00,27.0,27.01,26.99,27.0,17900.0,19.7899,19.7972,19.7825,19.7899,17900.0
2013-09-20 12:20:00,27.0,27.01,26.97,26.97,15300.0,19.7899,19.7972,19.7679,19.7679,15300.0
2013-09-20 12:25:00,26.96,26.99,26.96,26.98,5200.0,19.7605,19.7825,19.7605,19.7752,5200.0
2013-09-20 12:30:00,26.98,26.99,26.96,26.96,5200.0,19.7752,19.7825,19.7605,19.7605,5200.0
2013-09-20 12:35:00,26.96,26.99,26.96,26.98,10600.0,19.7605,19.7825,19.7605,19.7752,10600.0
2013-09-20 12:40:00,26.98,26.99,26.98,26.98,6400.0,19.7752,19.7825,19.7752,19.7752,6400.0
2013-09-20 12:45:00,26.99,27.01,26.98,26.98,12500.0,19.7825,19.7972,19.7752,19.7752,12500.0
2013-09-20 12:50:00,26.98,27.01,26.98,26.99,10800.0,19.7752,19.7972,19.7752,19.7825,10800.0
2013-09-20 12:55:00,27.0,27.01,27.0,27.0,10000.0,19.7899,19.7972,19.7899,19.7899,10000.0
2013-09-20 13:00:00,27.0,27.01,26.98,26.99,14700.0,19.7899,19.7972,19.7752,19.7825,14700.0
2013-09-20 13:05:00,26.99,26.99,26.97,26.97,7000.0,19.7825,19.7825,19.7679,19.7679,7000.0
2013-09-20 13:10:00,26.98,26.99,26.97,26.99,12000.0,19.7752,19.7825,19.7679,19.7825,12000.0
2013-09-20 13:15:00,26.99,26.99,26.95,26.97,18600.0,19.7825,19.7825,19.7532,19.7679,18600.0
2013-09-20 13:20:00,26.98,27.01,26.98,26.99,39900.0,19.7752,19.7972,19.7752,19.7825,39900.0
2013-09-20 13:25:00,26.99,27.01,26.98,27.01,16200.0,19.7825,19.7972,19.7752,19.7972,16200.0
2013-09-20 13:30:00,27.01,27.01,27.0,27.01,6400.0,19.7972,19.7972,19.7899,19.7972,6400.0
2013-09-20 13:35:00,27.01,27.01,26.99,27.0,13200.0,19.7972,19.7972,19.7825,19.7899,13200.0
2013-09-20 13:40:00,26.99,27.0,26.96,26.97,30300.0,19.7825,19.7899,19.7605,19.7679,30300.0
2013-09-20 13:45:00,26.98,27.0,26.97,27.0,18900.0,19.7752,19.7899,19.7679,19.7899,18900.0
2013-09-20 13:50:00,27.0,27.01,26.99,26.99,19800.0,19.7899,19.7972,19.7825,19.7825,19800.0
2013-09-20 13:55:00,26.99,27.0,26.97,26.98,14200.0,19.7825,19.7899,19.7679,19.7752,14200.0
2013-09-20 14:00:00,26.97,26.99,26.96,26.99,30000.0,19.7679,19.7825,19.7605,19.7825,30000.0
2013-09-20 14:05:00,26.99,26.99,26.98,26.99,3800.0,19.7825,19.7825,19.7752,19.7825,3800.0
2013-09-20 14:10:00,26.99,26.99,26.98,26.99,4400.0,19.7825,19.7825,19.7752,19.7825,4400.0
2013-09-20 14:15:00,26.99,26.99,26.97,26.98,18900.0,19.7825,19.7825,19.7679,19.7752,18900.0
2013-09-20 14:20:00,26.98,27.0,26.97,27.0,30500.0,19.7752,19.7899,19.7679,19.7899,30500.0
2013-09-20 14:25:00,27.0,27.01,26.99,27.0,21200.0,19.7899,19.7972,19.7825,19.7899,21200.0
2013-09-20 14:30:00,27.0,27.0,26.99,27.0,7000.0,19.7899,19.7899,19.7825,19.7899,7000.0
2013-09-20 14:35:00,27.0,27.0,26.97,26.97,31900.0,19.7899,19.7899,19.7679,19.7679,31900.0
2013-09-20 14:40:00,26.98,26.99,26.96,26.98,17000.0,19.7752,19.7825,19.7605,19.7752,17000.0
2013-09-20 14:45:00,26.98,27.0,26.97,26.99,26900.0,19.7752,19.7899,19.7679,19.7825,26900.0
2013-09-20 14:50:00,26.99,27.0,26.97,26.97,26200.0,19.7825,19.7899,19.7679,19.7679,26200.0
2013-09-20 14:55:00,26.97,27.0,26.97,27.0,18500.0,19.7679,19.7899,19.7679,19.7899,18500.0
2013-09-20 15:00:00,27.0,27.0,26.98,27.0,11500.0,19.7899,19.7899,19.7752,19.7899,11500.0
2013-09-20 15:05:00,26.99,27.0,26.95,26.96,87900.0,19.7825,19.7899,19.7532,19.7605,87900.0
2013-09-20 15:10:00,26.96,26.99,26.94,26.98,96000.0,19.7605,19.7825,19.7459,19.7752,96000.0
2013-09-20 15:15:00,26.98,27.01,26.97,27.0,37400.0,19.7752,19.7972,19.7679,19.7899,37400.0
2013-09-20 15:20:00,26.99,27.0,26.97,26.98,45600.0,19.7825,19.7899,19.7679,19.7752,45600.0
2013-09-20 15:25:00,26.98,26.99,26.97,26.99,32500.0,19.7752,19.7825,19.7679,19.7825,32500.0
2013-09-20 15:30:00,26.98,26.99,26.95,26.96,48900.0,19.7752,19.7825,19.7532,19.7605,48900.0
2013-09-20 15:35:00,26.96,26.99,26.96,26.99,55600.0,19.7605,19.7825,19.7605,19.7825,55600.0
2013-09-20 15:40:00,26.99,27.0,26.99,26.99,34200.0,19.7825,19.7899,19.7825,19.7825,34200.0
2013-09-20 15:45:00,27.0,27.0,26.95,26.98,87800.0,19.7899,19.7899,19.7532,19.7752,87800.0
2013-09-20 15:50:00,26.97,27.0,26.97,27.0,58500.0,19.7679,19.7899,19.7679,19.7899,58500.0
2013-09-20 15:55:00,26.99,27.01,26.98,26.98,197500.0,19.7825,19.7972,19.7752,19.7752,197500.0
2013-09-23 09:30:00,26.84,26.92,26.84,26.9,38800.0,19.6726,19.7312,19.6726,19.7166,38800.0
2013-09-23 09:35:00,26.89,26.93,26.85,26.91,64400.0,19.7092,19.7386,19.6799,19.7239,64400.0
2013-09-23 09:40:00,26.9,26.9,26.77,26.83,31400.0,19.7166,19.7166,19.6213,19.6653,31400.0
2013-09-23 09:45:00,26.84,26.9,26.83,26.88,20300.0,19.6726,19.7166,19.6653,19.7019,20300.0
2013-09-23 09:50:00,26.88,26.9,26.86,26.88,23100.0,19.7019,19.7166,19.6873,19.7019,23100.0
2013-09-23 09:55:00,26.88,26.93,26.88,26.92,15500.0,19.7019,19.7386,19.7019,19.7312,15500.0
2013-09-23 10:00:00,26.93,26.96,26.92,26.94,34100.0,19.7386,19.7605,19.7312,19.7459,34100.0
2013-09-23 10:05:00,26.92,26.93,26.86,26.9,95200.0,19.7312,19.7386,19.6873,19.7166,95200.0
2013-09-23 10:10:00,26.9,26.95,26.89,26.92,94100.0,19.7166,19.7532,19.7092,19.7312,94100.0
2013-09-23 10:15:00,26.92,26.94,26.92,26.94,12600.0,19.7312,19.7459,19.7312,19.7459,12600.0
2013-09-23 10:20:00,26.94,26.97,26.93,26.96,27400.0,19.7459,19.7679,19.7386,19.7605,27400.0
2013-09-23 10:25:00,26.96,26.98,26.95,26.96,22400.0,19.7605,19.7752,19.7532,19.7605,22400.0
2013-09-23 10:30:00,26.96,26.98,26.94,26.98,30600.0,19.7605,19.7752,19.7459,19.7752,30600.0
2013-09-23 10:35:00,26.98,27.0,26.89,26.91,62000.0,19.7752,19.7899,19.7092,19.7239,62000.0
2013-09-23 10:40:00,26.9,26.93,26.89,26.93,13200.0,19.7166,19.7386,19.7092,19.7386,13200.0
2013-09-23 10:45:00,26.94,26.95,26.92,26.95,18900.0,19.7459,19.7532,19.7312,19.7532,18900.0
2013-09-23 10:50:00,26.95,26.96,26.93,26.93,18700.0,19.7532,19.7605,19.7386,19.7386,18700.0
2013-09-23 10:55:00,26.92,26.92,26.84,26.86,36300.0,19.7312,19.7312,19.6726,19.6873,36300.0
2013-09-23 11:00:00,26.86,26.92,26.86,26.9,35300.0,19.6873,19.7312,19.6873,19.7166,35300.0
2013-09-23 11:05:00,26.89,26.91,26.87,26.88,18000.0,19.7092,19.7239,19.6946,19.7019,18000.0
2013-09-23 11:10:00,26.88,26.89,26.86,26.88,28300.0,19.7019,19.7092,19.6873,19.7019,28300.0
2013-09-23 11:15:00,26.88,26.9,26.87,26.89,20100.0,19.7019,19.7166,19.6946,19.7092,20100.0
2013-09-23 11:20:00,26.89,26.92,26.89,26.91,17900.0,19.7092,19.7312,19.7092,19.7239,17900.0
2013-09-23 11:25:00,26.91,26.94,26.91,26.93,26200.0,19.7239,19.7459,19.7239,19.7386,26200.0
2013-09-23 11:30:00,26.93,26.94,26.93,26.93,10100.0,19.7386,19.7459,19.7386,19.7386,10100.0
2013-09-23 11:35:00,26.94,26.98,26.94,26.98,49100.0,19.7459,19.7752,19.7459,19.7752,49100.0
2013-09-23 11:40:00,26.98,26.99,26.97,26.99,3100.0,19.7752,19.7825,19.7679,19.7825,3100.0
2013-09-23 11:45:00,26.99,26.99,26.98,26.98,3400.0,19.7825,19.7825,19.7752,19.7752,3400.0
2013-09-23 11:50:00,26.99,27.0,26.98,26.98,35700.0,19.7825,19.7899,19.7752,19.7752,35700.0
2013-09-23 11:55:00,26.98,26.99,26.97,26.99,22900.0,19.7752,19.7825,19.7679,19.7825,22900.0
2013-09-23 12:00:00,26.99,27.02,26.99,27.02,41400.0,19.7825,19.8045,19.7825,19.8045,41400.0
2013-09-23 12:05:00,27.02,27.02,27.0,27.01,30100.0,19.8045,19.8045,19.7899,19.7972,30100.0
2013-09-23 12:10:00,27.01,27.01,26.97,26.99,35300.0,19.7972,19.7972,19.7679,19.7825,35300.0
2013-09-23 12:15:00,26.99,27.0,26.98,26.99,18700.0,19.7825,19.7899,19.7752,19.7825,18700.0
2013-09-23 12:20:00,26.99,27.01,26.98,26.99,8500.0,19.7825,19.7972,19.7752,19.7825,8500.0
2013-09-23 12:25:00,26.99,27.01,26.98,27.01,18500.0,19.7825,19.7972,19.7752,19.7972,18500.0
2013-09-23 12:30:00,27.01,27.01,27.0,27.01,3900.0,19.7972,19.7972,19.7899,19.7972,3900.0
2013-09-23 12:35:00,27.0,27.01,27.0,27.0,13900.0,19.7899,19.7972,19.7899,19.7899,13900.0
2013-09-23 12:40:00,27.0,27.01,27.0,27.01,6100.0,19.7899,19.7972,19.7899,19.7972,6100.0
2013-09-23 12:45:00,27.01,27.02,27.0,27.02,15000.0,19.7972,19.8045,19.7899,19.8045,15000.0
2013-09-23 12:50:00,27.02,27.02,27.0,27.01,88300.0,19.8045,19.8045,19.7899,19.7972,88300.0
2013-09-23 12:55:00,27.0,27.01,27.0,27.0,17000.0,19.7899,19.7972,19.7899,19.7899,17000.0
2013-09-23 13:00:00,27.0,27.01,27.0,27.0,12600.0,19.7899,19.7972,19.7899,19.7899,12600.0
2013-09-23 13:05:00,27.0,27.01,27.0,27.0,20400.0,19.7899,19.7972,19.7899,19.7899,20400.0
2013-09-23 13:10:00,27.01,27.01,26.98,26.98,16700.0,19.7972,19.7972,19.7752,19.7752,16700.0
2013-09-23 13:15:00,26.98,26.99,26.97,26.98,9100.0,19.7752,19.7825,19.7679,19.7752,9100.0
2013-09-23 13:20:00,26.99,27.0,26.99,27.0,16500.0,19.7825,19.7899,19.7825,19.7899,16500.0
2013-09-23 13:25:00,26.99,27.01,26.99,26.99,20400.0,19.7825,19.7972,19.7825,19.7825,20400.0
2013-09-23 13:30:00,26.98,26.99,26.97,26.98,13600.0,19.7752,19.7825,19.7679,19.7752,13600.0
2013-09-23 13:35:00,26.98,26.99,26.96,26.99,40500.0,19.7752,19.7825,19.7605,19.7825,40500.0
2013-09-23 13:40:00,26.99,27.01,26.98,26.99,64000.0,19.7825,19.7972,19.7752,19.7825,64000.0
2013-09-23 13:45:00,26.99,27.01,26.98,27.0,8700.0,19.7825,19.7972,19.7752,19.7899,8700.0
2013-09-23 13:50:00,27.0,27.01,26.99,26.99,117600.0,19.7899,19.7972,19.7825,19.7825,117600.0
2013-09-23 13:55:00,26.99,27.0,26.99,27.0,49800.0,19.7825,19.7899,19.7825,19.7899,49800.0
2013-09-23 14:00:00,26.99,27.0,26.99,27.0,134700.0,19.7825,19.7899,19.7825,19.7899,134700.0
2013-09-23 14:05:00,26.99,27.0,26.99,27.0,35900.0,19.7825,19.7899,19.7825,19.7899,35900.0
2013-09-23 14:10:00,27.0,27.0,26.98,26.98,24600.0,19.7899,19.7899,19.7752,19.7752,24600.0
2013-09-23 14:15:00,26.98,27.0,26.98,27.0,6300.0,19.7752,19.7899,19.7752,19.7899,6300.0
2013-09-23 14:20:00,27.0,27.01,26.99,26.99,57900.0,19.7899,19.7972,19.7825,19.7825,57900.0
2013-09-23 14:25:00,26.99,27.0,26.97,26.99,16500.0,19.7825,19.7899,19.7679,19.7825,16500.0
2013-09-23 14:30:00,26.99,27.0,26.98,26.99,11700.0,19.7825,19.7899,19.7752,19.7825,11700.0
2013-09-23 14:35:00,27.0,27.0,26.97,26.97,25800.0,19.7899,19.7899,19.7679,19.7679,25800.0
2013-09-23 14:40:00,26.98,26.98,26.97,26.98,7900.0,19.7752,19.7752,19.7679,19.7752,7900.0
2013-09-23 14:45:00,26.98,26.99,26.98,26.99,6800.0,19.7752,19.7825,19.7752,19.7825,6800.0
2013-09-23 14:50:00,26.99,27.01,26.98,27.0,180200.0,19.7825,19.7972,19.7752,19.7899,180200.0
2013-09-23 14:55:00,27.0,27.01,26.97,26.97,26900.0,19.7899,19.7972,19.7679,19.7679,26900.0
2013-09-23 15:00:00,26.98,26.98,26.94,26.96,27700.0,19.7752,19.7752,19.7459,19.7605,27700.0
2013-09-23 15:05:00,26.96,26.98,26.96,26.97,69100.0,19.7605,19.7752,19.7605,19.7679,69100.0
2013-09-23 15:10:00,26.98,26.99,26.96,26.98,31800.0,19.7752,19.7825,19.7605,19.7752,31800.0
2013-09-23 15:15:00,26.98,27.0,26.98,27.0,16300.0,19.7752,19.7899,19.7752,19.7899,16300.0
2013-09-23 15:20:00,27.0,27.0,26.98,26.99,44700.0,19.7899,19.7899,19.7752,19.7825,44700.0
2013-09-23 15:25:00,26.99,27.0,26.97,26.98,36800.0,19.7825,19.7899,19.7679,19.7752,36800.0
2013-09-23 15:30:00,26.98,27.0,26.97,26.99,99800.0,19.7752,19.7899,19.7679,19.7825,99800.0
2013-09-23 15:35:00,26.99,27.0,26.98,27.0,63900.0,19.7825,19.7899,19.7752,19.7899,63900.0
2013-09-23 15:40:00,26.99,27.0,26.96,26.99,297700.0,19.7825,19.7899,19.7605,19.7825,297700.0
2013-09-23 15:45:00,27.0,27.0,26.99,27.0,42900.0,19.7899,19.7899,19.7825,19.7899,42900.0
2013-09-23 15:50:00,27.0,27.01,26.99,27.0,194700.0,19.7899,19.7972,19.7825,19.7899,194700.0
2013-09-23 15:55:00,27.0,27.0,26.96,26.97,319100.0,19.7899,19.7899,19.7605,19.7679,319100.0
2013-09-24 09:30:00,26.92,27.04,26.92,27.01,194000.0,19.7312,19.8192,19.7312,19.7972,194000.0
2013-09-24 09:35:00,27.01,27.02,26.93,26.93,25000.0,19.7972,19.8045,19.7386,19.7386,25000.0
2013-09-24 09:40:00,26.93,26.94,26.9,26.9,11400.0,19.7386,19.7459,19.7166,19.7166,11400.0
2013-09-24 09:45:00,26.9,26.95,26.9,26.92,16700.0,19.7166,19.7532,19.7166,19.7312,16700.0
2013-09-24 09:50:00,26.92,26.94,26.9,26.93,24400.0,19.7312,19.7459,19.7166,19.7386,24400.0
2013-09-24 09:55:00,26.93,26.94,26.89,26.93,10000.0,19.7386,19.7459,19.7092,19.7386,10000.0
2013-09-24 10:00:00,26.93,26.93,26.89,26.9,13800.0,19.7386,19.7386,19.7092,19.7166,13800.0
2013-09-24 10:05:00,26.9,26.93,26.9,26.9,12300.0,19.7166,19.7386,19.7166,19.7166,12300.0
2013-09-24 10:10:00,26.91,26.92,26.89,26.89,182600.0,19.7239,19.7312,19.7092,19.7092,182600.0
2013-09-24 10:15:00,26.89,26.92,26.88,26.92,42500.0,19.7092,19.7312,19.7019,19.7312,42500.0
2013-09-24 10:20:00,26.93,26.96,26.92,26.94,18600.0,19.7386,19.7605,19.7312,19.7459,18600.0
2013-09-24 10:25:00,26.94,26.95,26.91,26.93,47900.0,19.7459,19.7532,19.7239,19.7386,47900.0
2013-09-24 10:30:00,26.93,26.94,26.93,26.94,28400.0,19.7386,19.7459,19.7386,19.7459,28400.0
2013-09-24 10:35:00,26.93,26.95,26.91,26.92,63700.0,19.7386,19.7532,19.7239,19.7312,63700.0
2013-09-24 10:40:00,26.92,26.97,26.92,26.97,25500.0,19.7312,19.7679,19.7312,19.7679,25500.0
2013-09-24 10:45:00,26.96,26.99,26.93,26.94,34600.0,19.7605,19.7825,19.7386,19.7459,34600.0
2013-09-24 10:50:00,26.94,26.99,26.94,26.97,23600.0,19.7459,19.7825,19.7459,19.7679,23600.0
2013-09-24 10:55:00,26.97,27.0,26.96,26.98,82100.0,19.7679,19.7899,19.7605,19.7752,82100.0
2013-09-24 11:00:00,26.99,27.02,26.99,27.01,325100.0,19.7825,19.8045,19.7825,19.7972,325100.0
2013-09-24 11:05:00,27.01,27.02,27.0,27.01,146400.0,19.7972,19.8045,19.7899,19.7972,146400.0
2013-09-24 11:10:00,27.01,27.01,27.0,27.0,22000.0,19.7972,19.7972,19.7899,19.7899,22000.0
2013-09-24 11:15:00,27.0,27.04,27.0,27.04,70800.0,19.7899,19.8192,19.7899,19.8192,70800.0
2013-09-24 11:20:00,27.04,27.06,27.03,27.06,40200.0,19.8192,19.8338,19.8119,19.8338,40200.0
2013-09-24 11:25:00,27.06,27.11,27.06,27.07,26300.0,19.8338,19.8705,19.8338,19.8412,26300.0
2013-09-24 11:30:00,27.07,27.08,27.06,27.07,7000.0,19.8412,19.8485,19.8338,19.8412,7000.0
2013-09-24 11:35:00,27.06,27.08,27.06,27.07,9900.0,19.8338,19.8485,19.8338,19.8412,9900.0
2013-09-24 11:40:00,27.07,27.09,27.07,27.08,22700.0,19.8412,19.8558,19.8412,19.8485,22700.0
2013-09-24 11:45:00,27.08,27.09,27.08,27.09,32100.0,19.8485,19.8558,19.8485,19.8558,32100.0
2013-09-24 11:50:00,27.09,27.09,27.06,27.08,68500.0,19.8558,19.8558,19.8338,19.8485,68500.0
2013-09-24 11:55:00,27.08,27.08,27.05,27.05,30900.0,19.8485,19.8485,19.8265,19.8265,30900.0
2013-09-24 12:00:00,27.05,27.07,27.02,27.02,10400.0,19.8265,19.8412,19.8045,19.8045,10400.0
2013-09-24 12:05:00,27.02,27.06,27.01,27.06,33000.0,19.8045,19.8338,19.7972,19.8338,33000.0
2013-09-24 12:10:00,27.06,27.07,27.05,27.05,13100.0,19.8338,19.8412,19.8265,19.8265,13100.0
2013-09-24 12:15:00,27.05,27.05,27.04,27.05,15700.0,19.8265,19.8265,19.8192,19.8265,15700.0
2013-09-24 12:20:00,27.05,27.07,27.05,27.07,4700.0,19.8265,19.8412,19.8265,19.8412,4700.0
2013-09-24 12:25:00,27.06,27.07,27.05,27.05,23900.0,19.8338,19.8412,19.8265,19.8265,23900.0
2013-09-24 12:30:00,27.06,27.09,27.06,27.06,15200.0,19.8338,19.8558,19.8338,19.8338,15200.0
2013-09-24 12:35:00,27.06,27.08,27.06,27.06,29200.0,19.8338,19.8485,19.8338,19.8338,29200.0
2013-09-24 12:40:00,27.06,27.07,27.05,27.07,10800.0,19.8338,19.8412,19.8265,19.8412,10800.0
2013-09-24 12:45:00,27.07,27.1,27.07,27.09,17700.0,19.8412,19.8632,19.8412,19.8558,17700.0
2013-09-24 12:50:00,27.09,27.12,27.09,27.09,50800.0,19.8558,19.8778,19.8558,19.8558,50800.0
2013-09-24 12:55:00,27.09,27.12,27.09,27.12,18600.0,19.8558,19.8778,19.8558,19.8778,18600.0
2013-09-24 13:00:00,27.12,27.13,27.11,27.12,11300.0,19.8778,19.8851,19.8705,19.8778,11300.0
2013-09-24 13:05:00,27.12,27.13,27.11,27.12,11800.0,19.8778,19.8851,19.8705,19.8778,11800.0
2013-09-24 13:10:00,27.12,27.13,27.12,27.13,10100.0,19.8778,19.8851,19.8778,19.8851,10100.0
2013-09-24 13:15:00,27.13,27.15,27.12,27.15,15400.0,19.8851,19.8998,19.8778,19.8998,15400.0
2013-09-24 13:20:00,27.14,27.17,27.14,27.17,13400.0,19.8925,19.9145,19.8925,19.9145,13400.0
2013-09-24 13:25:00,27.17,27.18,27.15,27.16,36900.0,19.9145,19.9218,19.8998,19.9071,36900.0
2013-09-24 13:30:00,27.15,27.15,27.14,27.15,6800.0,19.8998,19.8998,19.8925,19.8998,6800.0
2013-09-24 13:35:00,27.15,27.15,27.14,27.14,4800.0,19.8998,19.8998,19.8925,19.8925,4800.0
2013-09-24 13:40:00,27.14,27.15,27.14,27.15,3300.0,19.8925,19.8998,19.8925,19.8998,3300.0
2013-09-24 13:45:00,27.16,27.17,27.15,27.15,6400.0,19.9071,19.9145,19.8998,19.8998,6400.0
2013-09-24 13:50:00,27.15,27.16,27.14,27.14,6800.0,19.8998,19.9071,19.8925,19.8925,6800.0
2013-09-24 13:55:00,27.14,27.15,27.14,27.14,9500.0,19.8925,19.8998,19.8925,19.8925,9500.0
2013-09-24 14:00:00,27.14,27.15,27.13,27.14,22400.0,19.8925,19.8998,19.8851,19.8925,22400.0
2013-09-24 14:05:00,27.15,27.17,27.14,27.17,30100.0,19.8998,19.9145,19.8925,19.9145,30100.0
2013-09-24 14:10:00,27.17,27.17,27.15,27.16,15200.0,19.9145,19.9145,19.8998,19.9071,15200.0
2013-09-24 14:15:00,27.16,27.18,27.15,27.17,21500.0,19.9071,19.9218,19.8998,19.9145,21500.0
2013-09-24 14:20:00,27.16,27.17,27.14,27.16,16500.0,19.9071,19.9145,19.8925,19.9071,16500.0
2013-09-24 14:25:00,27.16,27.16,27.14,27.16,40500.0,19.9071,19.9071,19.8925,19.9071,40500.0
2013-09-24 14:30:00,27.15,27.16,27.15,27.16,6100.0,19.8998,19.9071,19.8998,19.9071,6100.0
2013-09-24 14:35:00,27.16,27.16,27.14,27.16,20200.0,19.9071,19.9071,19.8925,19.9071,20200.0
2013-09-24 14:40:00,27.16,27.17,27.14,27.17,22300.0,19.9071,19.9145,19.8925,19.9145,22300.0
2013-09-24 14:45:00,27.17,27.17,27.16,27.17,6700.0,19.9145,19.9145,19.9071,19.9145,6700.0
2013-09-24 14:50:00,27.17,27.18,27.16,27.18,25200.0,19.9145,19.9218,19.9071,19.9218,25200.0
2013-09-24 14:55:00,27.18,27.2,27.17,27.19,130900.0,19.9218,19.9365,19.9145,19.9291,130900.0
2013-09-24 15:00:00,27.19,27.2,27.17,27.18,73100.0,19.9291,19.9365,19.9145,19.9218,73100.0
2013-09-24 15:05:00,27.18,27.19,27.17,27.19,20700.0,19.9218,19.9291,19.9145,19.9291,20700.0
2013-09-24 15:10:00,27.18,27.18,27.16,27.18,21800.0,19.9218,19.9218,19.9071,19.9218,21800.0
2013-09-24 15:15:00,27.18,27.2,27.17,27.19,29100.0,19.9218,19.9365,19.9145,19.9291,29100.0
2013-09-24 15:20:00,27.2,27.2,27.19,27.19,20600.0,19.9365,19.9365,19.9291,19.9291,20600.0
2013-09-24 15:25:00,27.19,27.2,27.15,27.15,63800.0,19.9291,19.9365,19.8998,19.8998,63800.0
2013-09-24 15:30:00,27.15,27.16,27.14,27.14,54500.0,19.8998,19.9071,19.8925,19.8925,54500.0
2013-09-24 15:35:00,27.14,27.14,27.1,27.12,59100.0,19.8925,19.8925,19.8632,19.8778,59100.0
2013-09-24 15:40:00,27.13,27.13,27.11,27.12,37900.0,19.8851,19.8851,19.8705,19.8778,37900.0
2013-09-24 15:45:00,27.12,27.12,27.07,27.07,105300.0,19.8778,19.8778,19.8412,19.8412,105300.0
2013-09-24 15:50:00,27.07,27.07,27.03,27.05,67900.0,19.8412,19.8412,19.8119,19.8265,67900.0
2013-09-24 15:55:00,27.04,27.06,27.02,27.05,138900.0,19.8192,19.8338,19.8045,19.8265,138900.0
2013-09-25 09:30:00,27.04,27.05,26.97,27.02,41100.0,19.8192,19.8265,19.7679,19.8045,41100.0
2013-09-25 09:35:00,27.01,27.03,26.98,27.02,34000.0,19.7972,19.8119,19.7752,19.8045,34000.0
2013-09-25 09:40:00,27.02,27.05,26.99,26.99,28700.0,19.8045,19.8265,19.7825,19.7825,28700.0
2013-09-25 09:45:00,26.99,27.09,26.99,27.08,41100.0,19.7825,19.8558,19.7825,19.8485,41100.0
2013-09-25 09:50:00,27.08,27.12,27.04,27.11,43000.0,19.8485,19.8778,19.8192,19.8705,43000.0
2013-09-25 09:55:00,27.13,27.13,27.09,27.09,23400.0,19.8851,19.8851,19.8558,19.8558,23400.0
2013-09-25 10:00:00,27.09,27.16,27.06,27.12,56600.0,19.8558,19.9071,19.8338,19.8778,56600.0
2013-09-25 10:05:00,27.12,27.12,27.08,27.12,87500.0,19.8778,19.8778,19.8485,19.8778,87500.0
2013-09-25 10:10:00,27.11,27.12,27.08,27.12,73300.0,19.8705,19.8778,19.8485,19.8778,73300.0
2013-09-25 10:15:00,27.11,27.15,27.11,27.15,26100.0,19.8705,19.8998,19.8705,19.8998,26100.0
2013-09-25 10:20:00,27.14,27.18,27.14,27.17,36500.0,19.8925,19.9218,19.8925,19.9145,36500.0
2013-09-25 10:25:00,27.17,27.21,27.16,27.21,27100.0,19.9145,19.9438,19.9071,19.9438,27100.0
2013-09-25 10:30:00,27.2,27.25,27.2,27.25,28800.0,19.9365,19.9731,19.9365,19.9731,28800.0
2013-09-25 10:35:00,27.25,27.28,27.25,27.27,44800.0,19.9731,19.9951,19.9731,19.9878,44800.0
2013-09-25 10:40:00,27.27,27.3,27.26,27.29,21700.0,19.9878,20.0098,19.9804,20.0024,21700.0
2013-09-25 10:45:00,27.29,27.3,27.26,27.26,23600.0,20.0024,20.0098,19.9804,19.9804,23600.0
2013-09-25 10:50:00,27.26,27.28,27.25,27.27,18300.0,19.9804,19.9951,19.9731,19.9878,18300.0
2013-09-25 10:55:00,27.27,27.27,27.25,27.27,18400.0,19.9878,19.9878,19.9731,19.9878,18400.0
2013-09-25 11:00:00,27.27,27.28,27.25,27.25,23200.0,19.9878,19.9951,19.9731,19.9731,23200.0
2013-09-25 11:05:00,27.25,27.29,27.25,27.29,11500.0,19.9731,20.0024,19.9731,20.0024,11500.0
2013-09-25 11:10:00,27.29,27.3,27.28,27.3,13700.0,20.0024,20.0098,19.9951,20.0098,13700.0
2013-09-25 11:15:00,27.3,27.32,27.3,27.31,20100.0,20.0098,20.0244,20.0098,20.0171,20100.0
2013-09-25 11:20:00,27.31,27.32,27.3,27.31,14800.0,20.0171,20.0244,20.0098,20.0171,14800.0
2013-09-25 11:25:00,27.31,27.32,27.31,27.32,7000.0,20.0171,20.0244,20.0171,20.0244,7000.0
2013-09-25 11:30:00,27.32,27.32,27.31,27.31,7800.0,20.0244,20.0244,20.0171,20.0171,7800.0
2013-09-25 11:35:00,27.31,27.33,27.31,27.33,78800.0,20.0171,20.0317,20.0171,20.0317,78800.0
2013-09-25 11:40:00,27.33,27.36,27.33,27.35,83800.0,20.0317,20.0537,20.0317,20.0464,83800.0
2013-09-25 11:45:00,27.36,27.36,27.35,27.36,2300.0,20.0537,20.0537,20.0464,20.0537,2300.0
2013-09-25 11:50:00,27.36,27.36,27.35,27.36,11600.0,20.0537,20.0537,20.0464,20.0537,11600.0
2013-09-25 11:55:00,27.35,27.39,27.35,27.37,20900.0,20.0464,20.0757,20.0464,20.0611,20900.0
2013-09-25 12:00:00,27.37,27.39,27.37,27.37,51400.0,20.0611,20.0757,20.0611,20.0611,51400.0
2013-09-25 12:05:00,27.38,27.38,27.37,27.38,5800.0,20.0684,20.0684,20.0611,20.0684,5800.0
2013-09-25 12:10:00,27.38,27.4,27.37,27.39,43100.0,20.0684,20.083,20.0611,20.0757,43100.0
2013-09-25 12:15:00,27.38,27.39,27.36,27.36,57400.0,20.0684,20.0757,20.0537,20.0537,57400.0
2013-09-25 12:20:00,27.36,27.36,27.3,27.3,25000.0,20.0537,20.0537,20.0098,20.0098,25000.0
2013-09-25 12:25:00,27.31,27.35,27.3,27.34,43200.0,20.0171,20.0464,20.0098,20.0391,43200.0
2013-09-25 12:30:00,27.34,27.36,27.34,27.35,29000.0,20.0391,20.0537,20.0391,20.0464,29000.0
2013-09-25 12:35:00,27.35,27.37,27.35,27.37,15200.0,20.0464,20.0611,20.0464,20.0611,15200.0
2013-09-25 12:40:00,27.36,27.38,27.35,27.36,27000.0,20.0537,20.0684,20.0464,20.0537,27000.0
2013-09-25 12:45:00,27.36,27.42,27.36,27.4,54200.0,20.0537,20.0977,20.0537,20.083,54200.0
2013-09-25 12:50:00,27.4,27.41,27.38,27.39,32400.0,20.083,20.0904,20.0684,20.0757,32400.0
2013-09-25 12:55:00,27.39,27.42,27.39,27.4,26200.0,20.0757,20.0977,20.0757,20.083,26200.0
2013-09-25 13:00:00,27.4,27.42,27.4,27.41,16700.0,20.083,20.0977,20.083,20.0904,16700.0
2013-09-25 13:05:00,27.42,27.43,27.4,27.4,21400.0,20.0977,20.105,20.083,20.083,21400.0
2013-09-25 13:10:00,27.4,27.42,27.38,27.39,43900.0,20.083,20.0977,20.0684,20.0757,43900.0
2013-09-25 13:15:00,27.38,27.38,27.36,27.37,25700.0,20.0684,20.0684,20.0537,20.0611,25700.0
2013-09-25 13:20:00,27.38,27.38,27.36,27.36,282600.0,20.0684,20.0684,20.0537,20.0537,282600.0
2013-09-25 13:25:00,27.36,27.36,27.34,27.34,8300.0,20.0537,20.0537,20.0391,20.0391,8300.0
2013-09-25 13:30:00,27.34,27.34,27.29,27.31,29300.0,20.0391,20.0391,20.0024,20.0171,29300.0
2013-09-25 13:35:00,27.31,27.31,27.26,27.27,11700.0,20.0171,20.0171,19.9804,19.9878,11700.0
2013-09-25 13:40:00,27.27,27.29,27.26,27.27,20200.0,19.9878,20.0024,19.9804,19.9878,20200.0
2013-09-25 13:45:00,27.27,27.29,27.27,27.29,15300.0,19.9878,20.0024,19.9878,20.0024,15300.0
2013-09-25 13:50:00,27.29,27.29,27.23,27.24,21500.0,20.0024,20.0024,19.9584,19.9658,21500.0
2013-09-25 13:55:00,27.25,27.3,27.25,27.27,47900.0,19.9731,20.0098,19.9731,19.9878,47900.0
2013-09-25 14:00:00,27.28,27.3,27.27,27.3,33800.0,19.9951,20.0098,19.9878,20.0098,33800.0
2013-09-25 14:05:00,27.3,27.31,27.28,27.3,45600.0,20.0098,20.0171,19.9951,20.0098,45600.0
2013-09-25 14:10:00,27.3,27.33,27.28,27.32,41600.0,20.0098,20.0317,19.9951,20.0244,41600.0
2013-09-25 14:15:00,27.32,27.33,27.3,27.32,46700.0,20.0244,20.0317,20.0098,20.0244,46700.0
2013-09-25 14:20:00,27.3,27.3,27.27,27.29,17300.0,20.0098,20.0098,19.9878,20.0024,17300.0
2013-09-25 14:25:00,27.3,27.32,27.29,27.3,14100.0,20.0098,20.0244,20.0024,20.0098,14100.0
2013-09-25 14:30:00,27.3,27.31,27.27,27.3,64800.0,20.0098,20.0171,19.9878,20.0098,64800.0
2013-09-25 14:35:00,27.3,27.3,27.26,27.28,17400.0,20.0098,20.0098,19.9804,19.9951,17400.0
2013-09-25 14:40:00,27.27,27.29,27.26,27.28,20800.0,19.9878,20.0024,19.9804,19.9951,20800.0
2013-09-25 14:45:00,27.29,27.3,27.28,27.29,7200.0,20.0024,20.0098,19.9951,20.0024,7200.0
2013-09-25 14:50:00,27.3,27.32,27.26,27.26,253600.0,20.0098,20.0244,19.9804,19.9804,253600.0
2013-09-25 14:55:00,27.26,27.26,27.23,27.25,55800.0,19.9804,19.9804,19.9584,19.9731,55800.0
2013-09-25 15:00:00,27.26,27.28,27.26,27.28,15000.0,19.9804,19.9951,19.9804,19.9951,15000.0
2013-09-25 15:05:00,27.28,27.3,27.26,27.3,58000.0,19.9951,20.0098,19.9804,20.0098,58000.0
2013-09-25 15:10:00,27.29,27.33,27.29,27.31,36200.0,20.0024,20.0317,20.0024,20.0171,36200.0
2013-09-25 15:15:00,27.3,27.32,27.29,27.32,107800.0,20.0098,20.0244,20.0024,20.0244,107800.0
2013-09-25 15:20:00,27.32,27.32,27.27,27.32,87400.0,20.0244,20.0244,19.9878,20.0244,87400.0
2013-09-25 15:25:00,27.31,27.32,27.26,27.26,63800.0,20.0171,20.0244,19.9804,19.9804,63800.0
2013-09-25 15:30:00,27.26,27.27,27.24,27.26,30900.0,19.9804,19.9878,19.9658,19.9804,30900.0
2013-09-25 15:35:00,27.26,27.26,27.23,27.24,208300.0,19.9804,19.9804,19.9584,19.9658,208300.0
2013-09-25 15:40:00,27.25,27.27,27.24,27.27,143200.0,19.9731,19.9878,19.9658,19.9878,143200.0
2013-09-25 15:45:00,27.26,27.27,27.25,27.27,361600.0,19.9804,19.9878,19.9731,19.9878,361600.0
2013-09-25 15:50:00,27.26,27.27,27.24,27.27,96600.0,19.9804,19.9878,19.9658,19.9878,96600.0
2013-09-25 15:55:00,27.26,27.28,27.24,27.28,494400.0,19.9804,19.9951,19.9658,19.9951,494400.0
2013-09-26 09:30:00,27.27,27.34,27.25,27.34,18100.0,19.9878,20.0391,19.9731,20.0391,18100.0
2013-09-26 09:35:00,27.32,27.41,27.32,27.41,10900.0,20.0244,20.0904,20.0244,20.0904,10900.0
2013-09-26 09:40:00,27.41,27.42,27.35,27.41,22100.0,20.0904,20.0977,20.0464,20.0904,22100.0
2013-09-26 09:45:00,27.39,27.45,27.38,27.44,20100.0,20.0757,20.1197,20.0684,20.1124,20100.0
2013-09-26 09:50:00,27.44,27.51,27.43,27.49,77300.0,20.1124,20.1637,20.105,20.149,77300.0
2013-09-26 09:55:00,27.49,27.52,27.48,27.51,10100.0,20.149,20.171,20.1417,20.1637,10100.0
2013-09-26 10:00:00,27.51,27.52,27.49,27.52,19300.0,20.1637,20.171,20.149,20.171,19300.0
2013-09-26 10:05:00,27.52,27.55,27.5,27.54,39400.0,20.171,20.193,20.1563,20.1857,39400.0
2013-09-26 10:10:00,27.54,27.55,27.46,27.46,66200.0,20.1857,20.193,20.127,20.127,66200.0
2013-09-26 10:15:00,27.46,27.5,27.46,27.48,18000.0,20.127,20.1563,20.127,20.1417,18000.0
2013-09-26 10:20:00,27.49,27.51,27.48,27.49,38100.0,20.149,20.1637,20.1417,20.149,38100.0
2013-09-26 10:25:00,27.5,27.52,27.5,27.52,52400.0,20.1563,20.171,20.1563,20.171,52400.0
2013-09-26 10:30:00,27.51,27.52,27.49,27.49,10700.0,20.1637,20.171,20.149,20.149,10700.0
2013-09-26 10:35:00,27.49,27.49,27.46,27.49,16100.0,20.149,20.149,20.127,20.149,16100.0
2013-09-26 10:40:00,27.49,27.49,27.41,27.42,21200.0,20.149,20.149,20.0904,20.0977,21200.0
2013-09-26 10:45:00,27.42,27.43,27.38,27.42,64100.0,20.0977,20.105,20.0684,20.0977,64100.0
2013-09-26 10:50:00,27.42,27.43,27.4,27.4,212000.0,20.0977,20.105,20.083,20.083,212000.0
2013-09-26 10:55:00,27.4,27.41,27.37,27.41,15300.0,20.083,20.0904,20.0611,20.0904,15300.0
2013-09-26 11:00:00,27.4,27.4,27.36,27.37,13800.0,20.083,20.083,20.0537,20.0611,13800.0
2013-09-26 11:05:00,27.37,27.41,27.36,27.41,34500.0,20.0611,20.0904,20.0537,20.0904,34500.0
2013-09-26 11:10:00,27.4,27.4,27.37,27.37,3900.0,20.083,20.083,20.0611,20.0611,3900.0
2013-09-26 11:15:00,27.37,27.42,27.35,27.4,78300.0,20.0611,20.0977,20.0464,20.083,78300.0
2013-09-26 11:20:00,27.39,27.42,27.39,27.39,39000.0,20.0757,20.0977,20.0757,20.0757,39000.0
2013-09-26 11:25:00,27.39,27.41,27.37,27.4,26400.0,20.0757,20.0904,20.0611,20.083,26400.0
2013-09-26 11:30:00,27.4,27.44,27.4,27.44,59200.0,20.083,20.1124,20.083,20.1124,59200.0
2013-09-26 11:35:00,27.44,27.47,27.43,27.45,33200.0,20.1124,20.1344,20.105,20.1197,33200.0
2013-09-26 11:40:00,27.45,27.48,27.45,27.48,12600.0,20.1197,20.1417,20.1197,20.1417,12600.0
2013-09-26 11:45:00,27.48,27.48,27.46,27.48,30500.0,20.1417,20.1417,20.127,20.1417,30500.0
2013-09-26 11:50:00,27.48,27.49,27.47,27.47,26900.0,20.1417,20.149,20.1344,20.1344,26900.0
2013-09-26 11:55:00,27.47,27.5,27.47,27.48,13700.0,20.1344,20.1563,20.1344,20.1417,13700.0
2013-09-26 12:00:00,27.49,27.5,27.48,27.49,88900.0,20.149,20.1563,20.1417,20.149,88900.0
2013-09-26 12:05:00,27.49,27.5,27.44,27.44,55000.0,20.149,20.1563,20.1124,20.1124,55000.0
2013-09-26 12:10:00,27.44,27.44,27.41,27.41,4700.0,20.1124,20.1124,20.0904,20.0904,4700.0
2013-09-26 12:15:00,27.41,27.41,27.36,27.37,16500.0,20.0904,20.0904,20.0537,20.0611,16500.0
2013-09-26 12:20:00,27.38,27.38,27.36,27.36,9300.0,20.0684,20.0684,20.0537,20.0537,9300.0
2013-09-26 12:25:00,27.37,27.38,27.36,27.38,27000.0,20.0611,20.0684,20.0537,20.0684,27000.0
2013-09-26 12:30:00,27.38,27.42,27.37,27.41,177500.0,20.0684,20.0977,20.0611,20.0904,177500.0
2013-09-26 12:35:00,27.41,27.42,27.39,27.39,6000.0,20.0904,20.0977,20.0757,20.0757,6000.0
2013-09-26 12:40:00,27.39,27.4,27.39,27.4,2800.0,20.0757,20.083,20.0757,20.083,2800.0
2013-09-26 12:45:00,27.4,27.4,27.37,27.38,8700.0,20.083,20.083,20.0611,20.0684,8700.0
2013-09-26 12:50:00,27.38,27.39,27.36,27.36,9000.0,20.0684,20.0757,20.0537,20.0537,9000.0
2013-09-26 12:55:00,27.37,27.37,27.36,27.37,8600.0,20.0611,20.0611,20.0537,20.0611,8600.0
2013-09-26 13:00:00,27.37,27.38,27.36,27.38,9600.0,20.0611,20.0684,20.0537,20.0684,9600.0
2013-09-26 13:05:00,27.38,27.39,27.37,27.39,20700.0,20.0684,20.0757,20.0611,20.0757,20700.0
2013-09-26 13:10:00,27.38,27.39,27.38,27.38,1000.0,20.0684,20.0757,20.0684,20.0684,1000.0
2013-09-26 13:15:00,27.39,27.41,27.38,27.41,32200.0,20.0757,20.0904,20.0684,20.0904,32200.0
2013-09-26 13:20:00,27.41,27.41,27.4,27.4,8900.0,20.0904,20.0904,20.083,20.083,8900.0
2013-09-26 13:25:00,27.4,27.41,27.4,27.4,2100.0,20.083,20.0904,20.083,20.083,2100.0
2013-09-26 13:30:00,27.4,27.41,27.38,27.38,61800.0,20.083,20.0904,20.0684,20.0684,61800.0
2013-09-26 13:35:00,27.37,27.37,27.33,27.33,5800.0,20.0611,20.0611,20.0317,20.0317,5800.0
2013-09-26 13:40:00,27.33,27.39,27.33,27.38,61000.0,20.0317,20.0757,20.0317,20.0684,61000.0
2013-09-26 13:45:00,27.38,27.39,27.37,27.39,30200.0,20.0684,20.0757,20.0611,20.0757,30200.0
2013-09-26 13:50:00,27.38,27.39,27.37,27.37,11600.0,20.0684,20.0757,20.0611,20.0611,11600.0
2013-09-26 13:55:00,27.37,27.38,27.36,27.36,5100.0,20.0611,20.0684,20.0537,20.0537,5100.0
2013-09-26 14:00:00,27.35,27.35,27.29,27.29,31400.0,20.0464,20.0464,20.0024,20.0024,31400.0
2013-09-26 14:05:00,27.29,27.29,27.26,27.27,209900.0,20.0024,20.0024,19.9804,19.9878,209900.0
2013-09-26 14:10:00,27.27,27.28,27.26,27.27,15000.0,19.9878,19.9951,19.9804,19.9878,15000.0
2013-09-26 14:15:00,27.26,27.27,27.25,27.25,10200.0,19.9804,19.9878,19.9731,19.9731,10200.0
2013-09-26 14:20:00,27.25,27.26,27.23,27.25,22100.0,19.9731,19.9804,19.9584,19.9731,22100.0
2013-09-26 14:25:00,27.25,27.26,27.24,27.25,9500.0,19.9731,19.9804,19.9658,19.9731,9500.0
2013-09-26 14:30:00,27.25,27.25,27.23,27.25,241500.0,19.9731,19.9731,19.9584,19.9731,241500.0
2013-09-26 14:35:00,27.25,27.25,27.23,27.24,20000.0,19.9731,19.9731,19.9584,19.9658,20000.0
2013-09-26 14:40:00,27.24,27.27,27.22,27.27,70500.0,19.9658,19.9878,19.9511,19.9878,70500.0
2013-09-26 14:45:00,27.26,27.27,27.23,27.23,20900.0,19.9804,19.9878,19.9584,19.9584,20900.0
2013-09-26 14:50:00,27.23,27.26,27.23,27.25,23600.0,19.9584,19.9804,19.9584,19.9731,23600.0
2013-09-26 14:55:00,27.25,27.27,27.24,27.24,29200.0,19.9731,19.9878,19.9658,19.9658,29200.0
2013-09-26 15:00:00,27.24,27.26,27.23,27.23,29900.0,19.9658,19.9804,19.9584,19.9584,29900.0
2013-09-26 15:05:00,27.23,27.29,27.23,27.29,41600.0,19.9584,20.0024,19.9584,20.0024,41600.0
2013-09-26 15:10:00,27.28,27.28,27.22,27.24,26700.0,19.9951,19.9951,19.9511,19.9658,26700.0
2013-09-26 15:15:00,27.24,27.26,27.23,27.26,26500.0,19.9658,19.9804,19.9584,19.9804,26500.0
2013-09-26 15:20:00,27.26,27.26,27.25,27.26,13500.0,19.9804,19.9804,19.9731,19.9804,13500.0
2013-09-26 15:25:00,27.25,27.28,27.25,27.27,36800.0,19.9731,19.9951,19.9731,19.9878,36800.0
2013-09-26 15:30:00,27.27,27.29,27.26,27.27,26200.0,19.9878,20.0024,19.9804,19.9878,26200.0
2013-09-26 15:35:00,27.26,27.27,27.26,27.26,22500.0,19.9804,19.9878,19.9804,19.9804,22500.0
2013-09-26 15:40:00,27.26,27.28,27.26,27.28,30900.0,19.9804,19.9951,19.9804,19.9951,30900.0
2013-09-26 15:45:00,27.27,27.29,27.26,27.29,68700.0,19.9878,20.0024,19.9804,20.0024,68700.0
2013-09-26 15:50:00,27.29,27.31,27.28,27.28,64100.0,20.0024,20.0171,19.9951,19.9951,64100.0
2013-09-26 15:55:00,27.28,27.36,27.27,27.35,207100.0,19.9951,20.0537,19.9878,20.0464,207100.0
2013-09-27 09:30:00,27.21,27.29,27.14,27.19,47700.0,19.9438,20.0024,19.8925,19.9291,47700.0
2013-09-27 09:35:00,27.19,27.37,27.18,27.36,293800.0,19.9291,20.0611,19.9218,20.0537,293800.0
2013-09-27 09:40:00,27.37,27.37,27.27,27.28,88700.0,20.0611,20.0611,19.9878,19.9951,88700.0
2013-09-27 09:45:00,27.28,27.35,27.24,27.35,45900.0,19.9951,20.0464,19.9658,20.0464,45900.0
2013-09-27 09:50:00,27.35,27.36,27.3,27.35,43900.0,20.0464,20.0537,20.0098,20.0464,43900.0
2013-09-27 09:55:00,27.35,27.38,27.35,27.35,22100.0,20.0464,20.0684,20.0464,20.0464,22100.0
2013-09-27 10:00:00,27.36,27.37,27.31,27.33,54300.0,20.0537,20.0611,20.0171,20.0317,54300.0
2013-09-27 10:05:00,27.33,27.33,27.23,27.24,81000.0,20.0317,20.0317,19.9584,19.9658,81000.0
2013-09-27 10:10:00,27.24,27.3,27.22,27.28,73400.0,19.9658,20.0098,19.9511,19.9951,73400.0
2013-09-27 10:15:00,27.28,27.3,27.25,27.27,56900.0,19.9951,20.0098,19.9731,19.9878,56900.0
2013-09-27 10:20:00,27.27,27.31,27.24,27.3,70800.0,19.9878,20.0171,19.9658,20.0098,70800.0
2013-09-27 10:25:00,27.3,27.33,27.28,27.32,42700.0,20.0098,20.0317,19.9951,20.0244,42700.0
2013-09-27 10:30:00,27.31,27.32,27.29,27.29,175000.0,20.0171,20.0244,20.0024,20.0024,175000.0
2013-09-27 10:35:00,27.3,27.32,27.29,27.3,59400.0,20.0098,20.0244,20.0024,20.0098,59400.0
2013-09-27 10:40:00,27.3,27.3,27.25,27.25,15000.0,20.0098,20.0098,19.9731,19.9731,15000.0
2013-09-27 10:45:00,27.26,27.28,27.24,27.27,50200.0,19.9804,19.9951,19.9658,19.9878,50200.0
2013-09-27 10:50:00,27.27,27.31,27.26,27.3,25100.0,19.9878,20.0171,19.9804,20.0098,25100.0
2013-09-27 10:55:00,27.3,27.32,27.29,27.32,9500.0,20.0098,20.0244,20.0024,20.0244,9500.0
2013-09-27 11:00:00,27.32,27.33,27.3,27.32,296700.0,20.0244,20.0317,20.0098,20.0244,296700.0
2013-09-27 11:05:00,27.32,27.32,27.27,27.3,14000.0,20.0244,20.0244,19.9878,20.0098,14000.0
2013-09-27 11:10:00,27.3,27.33,27.28,27.33,76000.0,20.0098,20.0317,19.9951,20.0317,76000.0
2013-09-27 11:15:00,27.33,27.33,27.29,27.3,96100.0,20.0317,20.0317,20.0024,20.0098,96100.0
2013-09-27 11:20:00,27.3,27.32,27.27,27.27,29700.0,20.0098,20.0244,19.9878,19.9878,29700.0
2013-09-27 11:25:00,27.27,27.3,27.25,27.29,37400.0,19.9878,20.0098,19.9731,20.0024,37400.0
2013-09-27 11:30:00,27.3,27.31,27.29,27.3,9200.0,20.0098,20.0171,20.0024,20.0098,9200.0
2013-09-27 11:35:00,27.3,27.37,27.3,27.35,116200.0,20.0098,20.0611,20.0098,20.0464,116200.0
2013-09-27 11:40:00,27.34,27.35,27.31,27.31,38700.0,20.0391,20.0464,20.0171,20.0171,38700.0
2013-09-27 11:45:00,27.31,27.32,27.3,27.3,13000.0,20.0171,20.0244,20.0098,20.0098,13000.0
2013-09-27 11:50:00,27.3,27.31,27.28,27.28,69100.0,20.0098,20.0171,19.9951,19.9951,69100.0
2013-09-27 11:55:00,27.28,27.33,27.27,27.3,30100.0,19.9951,20.0317,19.9878,20.0098,30100.0
2013-09-27 12:00:00,27.3,27.31,27.3,27.3,19200.0,20.0098,20.0171,20.0098,20.0098,19200.0
2013-09-27 12:05:00,27.3,27.3,27.26,27.27,12200.0,20.0098,20.0098,19.9804,19.9878,12200.0
2013-09-27 12:10:00,27.28,27.31,27.26,27.31,32700.0,19.9951,20.0171,19.9804,20.0171,32700.0
2013-09-27 12:15:00,27.3,27.34,27.3,27.34,6100.0,20.0098,20.0391,20.0098,20.0391,6100.0
2013-09-27 12:20:00,27.33,27.35,27.32,27.33,26000.0,20.0317,20.0464,20.0244,20.0317,26000.0
2013-09-27 12:25:00,27.32,27.33,27.32,27.32,11900.0,20.0244,20.0317,20.0244,20.0244,11900.0
2013-09-27 12:30:00,27.31,27.35,27.31,27.34,24100.0,20.0171,20.0464,20.0171,20.0391,24100.0
2013-09-27 12:35:00,27.33,27.33,27.29,27.32,175800.0,20.0317,20.0317,20.0024,20.0244,175800.0
2013-09-27 12:40:00,27.32,27.32,27.31,27.32,2800.0,20.0244,20.0244,20.0171,20.0244,2800.0
2013-09-27 12:45:00,27.32,27.32,27.29,27.3,14200.0,20.0244,20.0244,20.0024,20.0098,14200.0
2013-09-27 12:50:00,27.3,27.32,27.3,27.31,15800.0,20.0098,20.0244,20.0098,20.0171,15800.0
2013-09-27 12:55:00,27.32,27.33,27.31,27.33,12900.0,20.0244,20.0317,20.0171,20.0317,12900.0
2013-09-27 13:00:00,27.32,27.34,27.31,27.33,8300.0,20.0244,20.0391,20.0171,20.0317,8300.0
2013-09-27 13:05:00,27.33,27.33,27.32,27.33,2800.0,20.0317,20.0317,20.0244,20.0317,2800.0
2013-09-27 13:10:00,27.32,27.33,27.32,27.33,6000.0,20.0244,20.0317,20.0244,20.0317,6000.0
2013-09-27 13:15:00,27.34,27.34,27.32,27.32,4900.0,20.0391,20.0391,20.0244,20.0244,4900.0
2013-09-27 13:20:00,27.32,27.34,27.3,27.31,8600.0,20.0244,20.0391,20.0098,20.0171,8600.0
2013-09-27 13:25:00,27.31,27.31,27.29,27.31,90900.0,20.0171,20.0171,20.0024,20.0171,90900.0
2013-09-27 13:30:00,27.3,27.31,27.28,27.28,11600.0,20.0098,20.0171,19.9951,19.9951,11600.0
2013-09-27 13:35:00,27.29,27.3,27.27,27.3,18600.0,20.0024,20.0098,19.9878,20.0098,18600.0
2013-09-27 13:40:00,27.3,27.31,27.3,27.3,2000.0,20.0098,20.0171,20.0098,20.0098,2000.0
2013-09-27 13:45:00,27.3,27.3,27.3,27.3,38000.0,20.0098,20.0098,20.0098,20.0098,38000.0
2013-09-27 13:50:00,27.3,27.3,27.29,27.3,8500.0,20.0098,20.0098,20.0024,20.0098,8500.0
2013-09-27 13:55:00,27.3,27.3,27.28,27.3,19700.0,20.0098,20.0098,19.9951,20.0098,19700.0
2013-09-27 14:00:00,27.3,27.32,27.29,27.32,22700.0,20.0098,20.0244,20.0024,20.0244,22700.0
2013-09-27 14:05:00,27.32,27.33,27.29,27.32,36500.0,20.0244,20.0317,20.0024,20.0244,36500.0
2013-09-27 14:10:00,27.31,27.33,27.31,27.32,136000.0,20.0171,20.0317,20.0171,20.0244,136000.0
2013-09-27 14:15:00,27.32,27.32,27.3,27.31,15900.0,20.0244,20.0244,20.0098,20.0171,15900.0
2013-09-27 14:20:00,27.31,27.32,27.3,27.31,8700.0,20.0171,20.0244,20.0098,20.0171,8700.0
2013-09-27 14:25:00,27.31,27.33,27.3,27.32,11300.0,20.0171,20.0317,20.0098,20.0244,11300.0
2013-09-27 14:30:00,27.32,27.33,27.3,27.31,16000.0,20.0244,20.0317,20.0098,20.0171,16000.0
2013-09-27 14:35:00,27.31,27.31,27.29,27.3,9600.0,20.0171,20.0171,20.0024,20.0098,9600.0
2013-09-27 14:40:00,27.3,27.34,27.29,27.34,28700.0,20.0098,20.0391,20.0024,20.0391,28700.0
2013-09-27 14:45:00,27.34,27.34,27.31,27.31,9100.0,20.0391,20.0391,20.0171,20.0171,9100.0
2013-09-27 14:50:00,27.31,27.32,27.3,27.31,9600.0,20.0171,20.0244,20.0098,20.0171,9600.0
2013-09-27 14:55:00,27.3,27.32,27.3,27.3,15600.0,20.0098,20.0244,20.0098,20.0098,15600.0
2013-09-27 15:00:00,27.3,27.31,27.28,27.28,17700.0,20.0098,20.0171,19.9951,19.9951,17700.0
2013-09-27 15:05:00,27.29,27.32,27.28,27.31,50600.0,20.0024,20.0244,19.9951,20.0171,50600.0
2013-09-27 15:10:00,27.31,27.33,27.31,27.32,27500.0,20.0171,20.0317,20.0171,20.0244,27500.0
2013-09-27 15:15:00,27.31,27.32,27.31,27.31,95000.0,20.0171,20.0244,20.0171,20.0171,95000.0
2013-09-27 15:20:00,27.31,27.33,27.3,27.31,48200.0,20.0171,20.0317,20.0098,20.0171,48200.0
2013-09-27 15:25:00,27.32,27.35,27.3,27.33,251200.0,20.0244,20.0464,20.0098,20.0317,251200.0
2013-09-27 15:30:00,27.34,27.34,27.32,27.32,17300.0,20.0391,20.0391,20.0244,20.0244,17300.0
2013-09-27 15:35:00,27.32,27.34,27.3,27.33,44500.0,20.0244,20.0391,20.0098,20.0317,44500.0
2013-09-27 15:40:00,27.33,27.34,27.32,27.33,58600.0,20.0317,20.0391,20.0244,20.0317,58600.0
2013-09-27 15:45:00,27.34,27.36,27.28,27.28,100800.0,20.0391,20.0537,19.9951,19.9951,100800.0
2013-09-27 15:50:00,27.28,27.36,27.28,27.34,145400.0,19.9951,20.0537,19.9951,20.0391,145400.0
2013-09-27 15:55:00,27.34,27.38,27.32,27.33,342700.0,20.0391,20.0684,20.0244,20.0317,342700.0
2013-09-30 09:30:00,27.09,27.13,26.93,27.1,38200.0,19.8558,19.8851,19.7386,19.8632,38200.0
2013-09-30 09:35:00,27.12,27.17,27.08,27.16,23600.0,19.8778,19.9145,19.8485,19.9071,23600.0
2013-09-30 09:40:00,27.17,27.19,27.14,27.14,9800.0,19.9145,19.9291,19.8925,19.8925,9800.0
2013-09-30 09:45:00,27.13,27.13,27.08,27.1,28900.0,19.8851,19.8851,19.8485,19.8632,28900.0
2013-09-30 09:50:00,27.09,27.12,27.07,27.11,72900.0,19.8558,19.8778,19.8412,19.8705,72900.0
2013-09-30 09:55:00,27.11,27.17,27.09,27.15,52700.0,19.8705,19.9145,19.8558,19.8998,52700.0
2013-09-30 10:00:00,27.15,27.19,27.14,27.18,37900.0,19.8998,19.9291,19.8925,19.9218,37900.0
2013-09-30 10:05:00,27.17,27.2,27.17,27.18,48200.0,19.9145,19.9365,19.9145,19.9218,48200.0
2013-09-30 10:10:00,27.18,27.22,27.17,27.18,83500.0,19.9218,19.9511,19.9145,19.9218,83500.0
2013-09-30 10:15:00,27.18,27.19,27.15,27.15,22500.0,19.9218,19.9291,19.8998,19.8998,22500.0
2013-09-30 10:20:00,27.16,27.17,27.14,27.14,14300.0,19.9071,19.9145,19.8925,19.8925,14300.0
2013-09-30 10:25:00,27.14,27.17,27.14,27.15,8600.0,19.8925,19.9145,19.8925,19.8998,8600.0
2013-09-30 10:30:00,27.15,27.16,27.1,27.15,40800.0,19.8998,19.9071,19.8632,19.8998,40800.0
2013-09-30 10:35:00,27.15,27.18,27.15,27.17,37200.0,19.8998,19.9218,19.8998,19.9145,37200.0
2013-09-30 10:40:00,27.17,27.19,27.16,27.19,17400.0,19.9145,19.9291,19.9071,19.9291,17400.0
2013-09-30 10:45:00,27.19,27.19,27.15,27.15,10800.0,19.9291,19.9291,19.8998,19.8998,10800.0
2013-09-30 10:50:00,27.15,27.16,27.14,27.16,26800.0,19.8998,19.9071,19.8925,19.9071,26800.0
2013-09-30 10:55:00,27.16,27.16,27.14,27.16,17500.0,19.9071,19.9071,19.8925,19.9071,17500.0
2013-09-30 11:00:00,27.17,27.18,27.14,27.14,18000.0,19.9145,19.9218,19.8925,19.8925,18000.0
2013-09-30 11:05:00,27.14,27.16,27.11,27.11,144700.0,19.8925,19.9071,19.8705,19.8705,144700.0
2013-09-30 11:10:00,27.11,27.13,27.1,27.1,30300.0,19.8705,19.8851,19.8632,19.8632,30300.0
2013-09-30 11:15:00,27.1,27.14,27.1,27.13,101700.0,19.8632,19.8925,19.8632,19.8851,101700.0
2013-09-30 11:20:00,27.13,27.16,27.12,27.16,24800.0,19.8851,19.9071,19.8778,19.9071,24800.0
2013-09-30 11:25:00,27.16,27.17,27.15,27.15,16900.0,19.9071,19.9145,19.8998,19.8998,16900.0
2013-09-30 11:30:00,27.15,27.18,27.14,27.15,20100.0,19.8998,19.9218,19.8925,19.8998,20100.0
2013-09-30 11:35:00,27.14,27.14,27.12,27.12,10500.0,19.8925,19.8925,19.8778,19.8778,10500.0
2013-09-30 11:40:00,27.13,27.17,27.13,27.13,29900.0,19.8851,19.9145,19.8851,19.8851,29900.0
2013-09-30 11:45:00,27.14,27.16,27.13,27.13,25100.0,19.8925,19.9071,19.8851,19.8851,25100.0
2013-09-30 11:50:00,27.14,27.14,27.11,27.11,10800.0,19.8925,19.8925,19.8705,19.8705,10800.0
2013-09-30 11:55:00,27.11,27.15,27.11,27.15,24700.0,19.8705,19.8998,19.8705,19.8998,24700.0
2013-09-30 12:00:00,27.15,27.16,27.14,27.14,13900.0,19.8998,19.9071,19.8925,19.8925,13900.0
2013-09-30 12:05:00,27.14,27.15,27.12,27.12,21400.0,19.8925,19.8998,19.8778,19.8778,21400.0
2013-09-30 12:10:00,27.13,27.16,27.12,27.15,21400.0,19.8851,19.9071,19.8778,19.8998,21400.0
2013-09-30 12:15:00,27.15,27.17,27.14,27.16,48600.0,19.8998,19.9145,19.8925,19.9071,48600.0
2013-09-30 12:20:00,27.16,27.17,27.14,27.16,12100.0,19.9071,19.9145,19.8925,19.9071,12100.0
2013-09-30 12:25:00,27.16,27.18,27.15,27.17,14400.0,19.9071,19.9218,19.8998,19.9145,14400.0
2013-09-30 12:30:00,27.17,27.18,27.15,27.16,11700.0,19.9145,19.9218,19.8998,19.9071,11700.0
2013-09-30 12:35:00,27.16,27.18,27.16,27.17,14700.0,19.9071,19.9218,19.9071,19.9145,14700.0
2013-09-30 12:40:00,27.18,27.18,27.14,27.17,170500.0,19.9218,19.9218,19.8925,19.9145,170500.0
2013-09-30 12:45:00,27.17,27.18,27.16,27.17,8800.0,19.9145,19.9218,19.9071,19.9145,8800.0
2013-09-30 12:50:00,27.18,27.18,27.16,27.17,8700.0,19.9218,19.9218,19.9071,19.9145,8700.0
2013-09-30 12:55:00,27.16,27.17,27.14,27.16,16500.0,19.9071,19.9145,19.8925,19.9071,16500.0
2013-09-30 13:00:00,27.16,27.18,27.16,27.16,11700.0,19.9071,19.9218,19.9071,19.9071,11700.0
2013-09-30 13:05:00,27.16,27.19,27.16,27.19,23500.0,19.9071,19.9291,19.9071,19.9291,23500.0
2013-09-30 13:10:00,27.18,27.19,27.16,27.16,17300.0,19.9218,19.9291,19.9071,19.9071,17300.0
2013-09-30 13:15:00,27.16,27.24,27.16,27.22,26600.0,19.9071,19.9658,19.9071,19.9511,26600.0
2013-09-30 13:20:00,27.23,27.23,27.21,27.23,14000.0,19.9584,19.9584,19.9438,19.9584,14000.0
2013-09-30 13:25:00,27.23,27.23,27.18,27.18,16900.0,19.9584,19.9584,19.9218,19.9218,16900.0
2013-09-30 13:30:00,27.18,27.23,27.18,27.22,57800.0,19.9218,19.9584,19.9218,19.9511,57800.0
2013-09-30 13:35:00,27.22,27.25,27.2,27.2,26400.0,19.9511,19.9731,19.9365,19.9365,26400.0
2013-09-30 13:40:00,27.21,27.23,27.18,27.18,35700.0,19.9438,19.9584,19.9218,19.9218,35700.0
2013-09-30 13:45:00,27.18,27.21,27.18,27.19,23900.0,19.9218,19.9438,19.9218,19.9291,23900.0
2013-09-30 13:50:00,27.19,27.21,27.18,27.19,53800.0,19.9291,19.9438,19.9218,19.9291,53800.0
2013-09-30 13:55:00,27.19,27.19,27.13,27.16,82100.0,19.9291,19.9291,19.8851,19.9071,82100.0
2013-09-30 14:00:00,27.16,27.19,27.14,27.19,172900.0,19.9071,19.9291,19.8925,19.9291,172900.0
2013-09-30 14:05:00,27.19,27.2,27.18,27.2,17100.0,19.9291,19.9365,19.9218,19.9365,17100.0
2013-09-30 14:10:00,27.2,27.2,27.15,27.17,41500.0,19.9365,19.9365,19.8998,19.9145,41500.0
2013-09-30 14:15:00,27.16,27.18,27.14,27.18,217800.0,19.9071,19.9218,19.8925,19.9218,217800.0
2013-09-30 14:20:00,27.18,27.19,27.15,27.19,54400.0,19.9218,19.9291,19.8998,19.9291,54400.0
2013-09-30 14:25:00,27.18,27.22,27.18,27.2,16600.0,19.9218,19.9511,19.9218,19.9365,16600.0
2013-09-30 14:30:00,27.2,27.24,27.2,27.24,34400.0,19.9365,19.9658,19.9365,19.9658,34400.0
2013-09-30 14:35:00,27.24,27.26,27.21,27.26,47200.0,19.9658,19.9804,19.9438,19.9804,47200.0
2013-09-30 14:40:00,27.26,27.26,27.25,27.26,20300.0,19.9804,19.9804,19.9731,19.9804,20300.0
2013-09-30 14:45:00,27.26,27.28,27.25,27.27,18200.0,19.9804,19.9951,19.9731,19.9878,18200.0
2013-09-30 14:50:00,27.27,27.27,27.25,27.25,43600.0,19.9878,19.9878,19.9731,19.9731,43600.0
2013-09-30 14:55:00,27.26,27.29,27.24,27.29,55100.0,19.9804,20.0024,19.9658,20.0024,55100.0
2013-09-30 15:00:00,27.28,27.28,27.23,27.25,76100.0,19.9951,19.9951,19.9584,19.9731,76100.0
2013-09-30 15:05:00,27.25,27.26,27.25,27.25,24200.0,19.9731,19.9804,19.9731,19.9731,24200.0
2013-09-30 15:10:00,27.25,27.25,27.2,27.21,65900.0,19.9731,19.9731,19.9365,19.9438,65900.0
2013-09-30 15:15:00,27.21,27.24,27.2,27.23,67000.0,19.9438,19.9658,19.9365,19.9584,67000.0
2013-09-30 15:20:00,27.23,27.27,27.22,27.26,47800.0,19.9584,19.9878,19.9511,19.9804,47800.0
2013-09-30 15:25:00,27.26,27.26,27.25,27.26,37700.0,19.9804,19.9804,19.9731,19.9804,37700.0
2013-09-30 15:30:00,27.26,27.26,27.21,27.25,150700.0,19.9804,19.9804,19.9438,19.9731,150700.0
2013-09-30 15:35:00,27.25,27.25,27.2,27.22,53100.0,19.9731,19.9731,19.9365,19.9511,53100.0
2013-09-30 15:40:00,27.21,27.23,27.2,27.22,107400.0,19.9438,19.9584,19.9365,19.9511,107400.0
2013-09-30 15:45:00,27.23,27.26,27.18,27.2,181300.0,19.9584,19.9804,19.9218,19.9365,181300.0
2013-09-30 15:50:00,27.2,27.22,27.19,27.2,171100.0,19.9365,19.9511,19.9291,19.9365,171100.0
2013-09-30 15:55:00,27.2,27.25,27.19,27.24,305500.0,19.9365,19.9731,19.9291,19.9658,305500.0
2013-10-01 09:30:00,27.28,27.3,27.24,27.28,38200.0,19.9951,20.0098,19.9658,19.9951,38200.0
2013-10-01 09:35:00,27.28,27.38,27.26,27.36,19100.0,19.9951,20.0684,19.9804,20.0537,19100.0
2013-10-01 09:40:00,27.36,27.38,27.29,27.29,32500.0,20.0537,20.0684,20.0024,20.0024,32500.0
2013-10-01 09:45:00,27.29,27.36,27.26,27.36,102900.0,20.0024,20.0537,19.9804,20.0537,102900.0
2013-10-01 09:50:00,27.36,27.37,27.33,27.36,27800.0,20.0537,20.0611,20.0317,20.0537,27800.0
2013-10-01 09:55:00,27.35,27.37,27.29,27.3,30300.0,20.0464,20.0611,20.0024,20.0098,30300.0
2013-10-01 10:00:00,27.31,27.39,27.31,27.38,36500.0,20.0171,20.0757,20.0171,20.0684,36500.0
2013-10-01 10:05:00,27.39,27.41,27.39,27.39,31300.0,20.0757,20.0904,20.0757,20.0757,31300.0
2013-10-01 10:10:00,27.39,27.39,27.33,27.34,15400.0,20.0757,20.0757,20.0317,20.0391,15400.0
2013-10-01 10:15:00,27.34,27.36,27.33,27.36,145700.0,20.0391,20.0537,20.0317,20.0537,145700.0
2013-10-01 10:20:00,27.36,27.41,27.36,27.4,41000.0,20.0537,20.0904,20.0537,20.083,41000.0
2013-10-01 10:25:00,27.39,27.42,27.36,27.36,19200.0,20.0757,20.0977,20.0537,20.0537,19200.0
2013-10-01 10:30:00,27.36,27.42,27.36,27.41,8900.0,20.0537,20.0977,20.0537,20.0904,8900.0
2013-10-01 10:35:00,27.41,27.42,27.39,27.4,12600.0,20.0904,20.0977,20.0757,20.083,12600.0
2013-10-01 10:40:00,27.4,27.41,27.39,27.39,12700.0,20.083,20.0904,20.0757,20.0757,12700.0
2013-10-01 10:45:00,27.39,27.44,27.39,27.42,79200.0,20.0757,20.1124,20.0757,20.0977,79200.0
2013-10-01 10:50:00,27.41,27.42,27.38,27.39,27200.0,20.0904,20.0977,20.0684,20.0757,27200.0
2013-10-01 10:55:00,27.39,27.42,27.38,27.38,42400.0,20.0757,20.0977,20.0684,20.0684,42400.0
2013-10-01 11:00:00,27.39,27.39,27.35,27.36,28000.0,20.0757,20.0757,20.0464,20.0537,28000.0
2013-10-01 11:05:00,27.35,27.36,27.33,27.33,9400.0,20.0464,20.0537,20.0317,20.0317,9400.0
2013-10-01 11:10:00,27.32,27.34,27.32,27.33,23500.0,20.0244,20.0391,20.0244,20.0317,23500.0
2013-10-01 11:15:00,27.33,27.35,27.33,27.35,18200.0,20.0317,20.0464,20.0317,20.0464,18200.0
2013-10-01 11:20:00,27.35,27.36,27.33,27.33,10900.0,20.0464,20.0537,20.0317,20.0317,10900.0
2013-10-01 11:25:00,27.34,27.34,27.29,27.3,23700.0,20.0391,20.0391,20.0024,20.0098,23700.0
2013-10-01 11:30:00,27.3,27.34,27.29,27.34,68800.0,20.0098,20.0391,20.0024,20.0391,68800.0
2013-10-01 11:35:00,27.33,27.35,27.33,27.34,32900.0,20.0317,20.0464,20.0317,20.0391,32900.0
2013-10-01 11:40:00,27.34,27.35,27.34,27.34,38600.0,20.0391,20.0464,20.0391,20.0391,38600.0
2013-10-01 11:45:00,27.34,27.34,27.3,27.33,61700.0,20.0391,20.0391,20.0098,20.0317,61700.0
2013-10-01 11:50:00,27.33,27.34,27.33,27.33,25200.0,20.0317,20.0391,20.0317,20.0317,25200.0
2013-10-01 11:55:00,27.33,27.34,27.32,27.32,12200.0,20.0317,20.0391,20.0244,20.0244,12200.0
2013-10-01 12:00:00,27.33,27.34,27.32,27.33,12400.0,20.0317,20.0391,20.0244,20.0317,12400.0
2013-10-01 12:05:00,27.32,27.32,27.3,27.31,16600.0,20.0244,20.0244,20.0098,20.0171,16600.0
2013-10-01 12:10:00,27.31,27.31,27.3,27.3,9300.0,20.0171,20.0171,20.0098,20.0098,9300.0
2013-10-01 12:15:00,27.29,27.31,27.29,27.3,27700.0,20.0024,20.0171,20.0024,20.0098,27700.0
2013-10-01 12:20:00,27.29,27.31,27.29,27.3,14800.0,20.0024,20.0171,20.0024,20.0098,14800.0
2013-10-01 12:25:00,27.31,27.33,27.3,27.33,15200.0,20.0171,20.0317,20.0098,20.0317,15200.0
2013-10-01 12:30:00,27.33,27.33,27.32,27.33,8700.0,20.0317,20.0317,20.0244,20.0317,8700.0
2013-10-01 12:35:00,27.33,27.33,27.29,27.29,12500.0,20.0317,20.0317,20.0024,20.0024,12500.0
2013-10-01 12:40:00,27.3,27.3,27.29,27.29,3600.0,20.0098,20.0098,20.0024,20.0024,3600.0
2013-10-01 12:45:00,27.3,27.31,27.29,27.3,23000.0,20.0098,20.0171,20.0024,20.0098,23000.0
2013-10-01 12:50:00,27.3,27.3,27.29,27.29,6000.0,20.0098,20.0098,20.0024,20.0024,6000.0
2013-10-01 12:55:00,27.3,27.3,27.28,27.29,17800.0,20.0098,20.0098,19.9951,20.0024,17800.0
2013-10-01 13:00:00,27.29,27.29,27.26,27.27,13300.0,20.0024,20.0024,19.9804,19.9878,13300.0
2013-10-01 13:05:00,27.26,27.28,27.26,27.27,26800.0,19.9804,19.9951,19.9804,19.9878,26800.0
2013-10-01 13:10:00,27.27,27.27,27.26,27.27,7200.0,19.9878,19.9878,19.9804,19.9878,7200.0
2013-10-01 13:15:00,27.27,27.27,27.22,27.24,62900.0,19.9878,19.9878,19.9511,19.9658,62900.0
2013-10-01 13:20:00,27.24,27.25,27.22,27.25,168000.0,19.9658,19.9731,19.9511,19.9731,168000.0
2013-10-01 13:25:00,27.25,27.25,27.23,27.24,11700.0,19.9731,19.9731,19.9584,19.9658,11700.0
2013-10-01 13:30:00,27.24,27.25,27.23,27.24,20400.0,19.9658,19.9731,19.9584,19.9658,20400.0
2013-10-01 13:35:00,27.23,27.25,27.23,27.23,27100.0,19.9584,19.9731,19.9584,19.9584,27100.0
2013-10-01 13:40:00,27.24,27.24,27.22,27.23,20900.0,19.9658,19.9658,19.9511,19.9584,20900.0
2013-10-01 13:45:00,27.23,27.24,27.23,27.23,3600.0,19.9584,19.9658,19.9584,19.9584,3600.0
2013-10-01 13:50:00,27.23,27.25,27.22,27.24,32600.0,19.9584,19.9731,19.9511,19.9658,32600.0
2013-10-01 13:55:00,27.24,27.25,27.23,27.24,18400.0,19.9658,19.9731,19.9584,19.9658,18400.0
2013-10-01 14:00:00,27.24,27.24,27.23,27.23,34100.0,19.9658,19.9658,19.9584,19.9584,34100.0
2013-10-01 14:05:00,27.23,27.23,27.22,27.23,5000.0,19.9584,19.9584,19.9511,19.9584,5000.0
2013-10-01 14:10:00,27.23,27.23,27.21,27.22,17000.0,19.9584,19.9584,19.9438,19.9511,17000.0
2013-10-01 14:15:00,27.22,27.22,27.18,27.19,27500.0,19.9511,19.9511,19.9218,19.9291,27500.0
2013-10-01 14:20:00,27.18,27.2,27.18,27.2,18100.0,19.9218,19.9365,19.9218,19.9365,18100.0
2013-10-01 14:25:00,27.19,27.2,27.16,27.18,57300.0,19.9291,19.9365,19.9071,19.9218,57300.0
2013-10-01 14:30:00,27.18,27.18,27.17,27.18,8400.0,19.9218,19.9218,19.9145,19.9218,8400.0
2013-10-01 14:35:00,27.18,27.18,27.16,27.18,17400.0,19.9218,19.9218,19.9071,19.9218,17400.0
2013-10-01 14:40:00,27.18,27.19,27.17,27.18,20000.0,19.9218,19.9291,19.9145,19.9218,20000.0
2013-10-01 14:45:00,27.18,27.19,27.17,27.19,17500.0,19.9218,19.9291,19.9145,19.9291,17500.0
2013-10-01 14:50:00,27.19,27.22,27.18,27.22,28700.0,19.9291,19.9511,19.9218,19.9511,28700.0
2013-10-01 14:55:00,27.22,27.22,27.21,27.21,15400.0,19.9511,19.9511,19.9438,19.9438,15400.0
2013-10-01 15:00:00,27.21,27.23,27.2,27.23,29200.0,19.9438,19.9584,19.9365,19.9584,29200.0
2013-10-01 15:05:00,27.22,27.23,27.2,27.21,32200.0,19.9511,19.9584,19.9365,19.9438,32200.0
2013-10-01 15:10:00,27.21,27.24,27.21,27.21,22400.0,19.9438,19.9658,19.9438,19.9438,22400.0
2013-10-01 15:15:00,27.21,27.23,27.2,27.23,125400.0,19.9438,19.9584,19.9365,19.9584,125400.0
2013-10-01 15:20:00,27.23,27.23,27.22,27.23,98500.0,19.9584,19.9584,19.9511,19.9584,98500.0
2013-10-01 15:25:00,27.23,27.23,27.22,27.23,40300.0,19.9584,19.9584,19.9511,19.9584,40300.0
2013-10-01 15:30:00,27.23,27.25,27.23,27.25,106600.0,19.9584,19.9731,19.9584,19.9731,106600.0
2013-10-01 15:35:00,27.25,27.29,27.25,27.29,53200.0,19.9731,20.0024,19.9731,20.0024,53200.0
2013-10-01 15:40:00,27.29,27.29,27.28,27.29,39800.0,20.0024,20.0024,19.9951,20.0024,39800.0
2013-10-01 15:45:00,27.29,27.3,27.27,27.3,117200.0,20.0024,20.0098,19.9878,20.0098,117200.0
2013-10-01 15:50:00,27.3,27.33,27.29,27.33,122900.0,20.0098,20.0317,20.0024,20.0317,122900.0
2013-10-01 15:55:00,27.33,27.36,27.31,27.36,210700.0,20.0317,20.0537,20.0171,20.0537,210700.0
2013-10-02 09:30:00,26.9,27.16,26.9,27.02,131500.0,19.7166,19.9071,19.7166,19.8045,131500.0
2013-10-02 09:35:00,27.01,27.09,27.0,27.02,62100.0,19.7972,19.8558,19.7899,19.8045,62100.0
2013-10-02 09:40:00,27.01,27.12,26.99,27.12,75800.0,19.7972,19.8778,19.7825,19.8778,75800.0
2013-10-02 09:45:00,27.11,27.15,27.08,27.1,55000.0,19.8705,19.8998,19.8485,19.8632,55000.0
2013-10-02 09:50:00,27.11,27.15,27.08,27.14,44300.0,19.8705,19.8998,19.8485,19.8925,44300.0
2013-10-02 09:55:00,27.14,27.14,27.09,27.13,39800.0,19.8925,19.8925,19.8558,19.8851,39800.0
2013-10-02 10:00:00,27.13,27.14,27.08,27.11,38800.0,19.8851,19.8925,19.8485,19.8705,38800.0
2013-10-02 10:05:00,27.1,27.1,27.06,27.09,83000.0,19.8632,19.8632,19.8338,19.8558,83000.0
2013-10-02 10:10:00,27.09,27.14,27.08,27.1,82000.0,19.8558,19.8925,19.8485,19.8632,82000.0
2013-10-02 10:15:00,27.1,27.15,27.04,27.15,135700.0,19.8632,19.8998,19.8192,19.8998,135700.0
2013-10-02 10:20:00,27.14,27.16,27.1,27.13,82600.0,19.8925,19.9071,19.8632,19.8851,82600.0
2013-10-02 10:25:00,27.12,27.16,27.12,27.13,32300.0,19.8778,19.9071,19.8778,19.8851,32300.0
2013-10-02 10:30:00,27.12,27.12,27.05,27.06,30000.0,19.8778,19.8778,19.8265,19.8338,30000.0
2013-10-02 10:35:00,27.07,27.08,27.06,27.07,6600.0,19.8412,19.8485,19.8338,19.8412,6600.0
2013-10-02 10:40:00,27.07,27.08,27.03,27.03,20600.0,19.8412,19.8485,19.8119,19.8119,20600.0
2013-10-02 10:45:00,27.04,27.07,27.03,27.07,24300.0,19.8192,19.8412,19.8119,19.8412,24300.0
2013-10-02 10:50:00,27.07,27.07,27.05,27.06,16400.0,19.8412,19.8412,19.8265,19.8338,16400.0
2013-10-02 10:55:00,27.07,27.09,27.06,27.09,243900.0,19.8412,19.8558,19.8338,19.8558,243900.0
2013-10-02 11:00:00,27.08,27.09,27.08,27.09,20900.0,19.8485,19.8558,19.8485,19.8558,20900.0
2013-10-02 11:05:00,27.09,27.09,27.08,27.08,5600.0,19.8558,19.8558,19.8485,19.8485,5600.0
2013-10-02 11:10:00,27.09,27.09,27.08,27.08,8100.0,19.8558,19.8558,19.8485,19.8485,8100.0
2013-10-02 11:15:00,27.08,27.15,27.08,27.14,43600.0,19.8485,19.8998,19.8485,19.8925,43600.0
2013-10-02 11:20:00,27.14,27.16,27.13,27.13,62000.0,19.8925,19.9071,19.8851,19.8851,62000.0
2013-10-02 11:25:00,27.14,27.15,27.13,27.14,13800.0,19.8925,19.8998,19.8851,19.8925,13800.0
2013-10-02 11:30:00,27.14,27.18,27.14,27.18,22800.0,19.8925,19.9218,19.8925,19.9218,22800.0
2013-10-02 11:35:00,27.18,27.18,27.16,27.16,29500.0,19.9218,19.9218,19.9071,19.9071,29500.0
2013-10-02 11:40:00,27.17,27.17,27.16,27.17,17100.0,19.9145,19.9145,19.9071,19.9145,17100.0
2013-10-02 11:45:00,27.17,27.2,27.16,27.19,46800.0,19.9145,19.9365,19.9071,19.9291,46800.0
2013-10-02 11:50:00,27.19,27.2,27.18,27.19,24500.0,19.9291,19.9365,19.9218,19.9291,24500.0
2013-10-02 11:55:00,27.19,27.19,27.18,27.19,4200.0,19.9291,19.9291,19.9218,19.9291,4200.0
2013-10-02 12:00:00,27.19,27.21,27.18,27.2,22400.0,19.9291,19.9438,19.9218,19.9365,22400.0
2013-10-02 12:05:00,27.2,27.2,27.19,27.19,9400.0,19.9365,19.9365,19.9291,19.9291,9400.0
2013-10-02 12:10:00,27.2,27.2,27.18,27.2,15000.0,19.9365,19.9365,19.9218,19.9365,15000.0
2013-10-02 12:15:00,27.19,27.21,27.19,27.2,7200.0,19.9291,19.9438,19.9291,19.9365,7200.0
2013-10-02 12:20:00,27.2,27.2,27.19,27.19,16500.0,19.9365,19.9365,19.9291,19.9291,16500.0
2013-10-02 12:25:00,27.19,27.21,27.18,27.21,10900.0,19.9291,19.9438,19.9218,19.9438,10900.0
2013-10-02 12:30:00,27.21,27.21,27.2,27.2,2100.0,19.9438,19.9438,19.9365,19.9365,2100.0
2013-10-02 12:35:00,27.2,27.21,27.2,27.2,2500.0,19.9365,19.9438,19.9365,19.9365,2500.0
2013-10-02 12:40:00,27.2,27.22,27.19,27.22,20400.0,19.9365,19.9511,19.9291,19.9511,20400.0
2013-10-02 12:45:00,27.22,27.22,27.19,27.19,12500.0,19.9511,19.9511,19.9291,19.9291,12500.0
2013-10-02 12:50:00,27.19,27.2,27.19,27.19,5400.0,19.9291,19.9365,19.9291,19.9291,5400.0
2013-10-02 12:55:00,27.2,27.21,27.19,27.21,16000.0,19.9365,19.9438,19.9291,19.9438,16000.0
2013-10-02 13:00:00,27.21,27.22,27.2,27.22,10900.0,19.9438,19.9511,19.9365,19.9511,10900.0
2013-10-02 13:05:00,27.21,27.23,27.2,27.21,9100.0,19.9438,19.9584,19.9365,19.9438,9100.0
2013-10-02 13:10:00,27.2,27.22,27.2,27.21,9500.0,19.9365,19.9511,19.9365,19.9438,9500.0
2013-10-02 13:15:00,27.2,27.22,27.2,27.2,6100.0,19.9365,19.9511,19.9365,19.9365,6100.0
2013-10-02 13:20:00,27.2,27.24,27.2,27.23,21100.0,19.9365,19.9658,19.9365,19.9584,21100.0
2013-10-02 13:25:00,27.23,27.26,27.23,27.26,11300.0,19.9584,19.9804,19.9584,19.9804,11300.0
2013-10-02 13:30:00,27.26,27.26,27.24,27.24,16600.0,19.9804,19.9804,19.9658,19.9658,16600.0
2013-10-02 13:35:00,27.23,27.25,27.23,27.24,10300.0,19.9584,19.9731,19.9584,19.9658,10300.0
2013-10-02 13:40:00,27.24,27.25,27.21,27.21,15300.0,19.9658,19.9731,19.9438,19.9438,15300.0
2013-10-02 13:45:00,27.21,27.25,27.21,27.23,41100.0,19.9438,19.9731,19.9438,19.9584,41100.0
2013-10-02 13:50:00,27.24,27.25,27.24,27.25,9100.0,19.9658,19.9731,19.9658,19.9731,9100.0
2013-10-02 13:55:00,27.25,27.26,27.22,27.24,43300.0,19.9731,19.9804,19.9511,19.9658,43300.0
2013-10-02 14:00:00,27.23,27.24,27.21,27.23,17600.0,19.9584,19.9658,19.9438,19.9584,17600.0
2013-10-02 14:05:00,27.24,27.26,27.22,27.26,32900.0,19.9658,19.9804,19.9511,19.9804,32900.0
2013-10-02 14:10:00,27.26,27.26,27.24,27.25,15300.0,19.9804,19.9804,19.9658,19.9731,15300.0
2013-10-02 14:15:00,27.24,27.25,27.24,27.25,15500.0,19.9658,19.9731,19.9658,19.9731,15500.0
2013-10-02 14:20:00,27.25,27.25,27.24,27.25,3700.0,19.9731,19.9731,19.9658,19.9731,3700.0
2013-10-02 14:25:00,27.25,27.25,27.23,27.24,34100.0,19.9731,19.9731,19.9584,19.9658,34100.0
2013-10-02 14:30:00,27.23,27.24,27.22,27.22,21200.0,19.9584,19.9658,19.9511,19.9511,21200.0
2013-10-02 14:35:00,27.23,27.23,27.19,27.2,66100.0,19.9584,19.9584,19.9291,19.9365,66100.0
2013-10-02 14:40:00,27.2,27.21,27.19,27.19,9700.0,19.9365,19.9438,19.9291,19.9291,9700.0
2013-10-02 14:45:00,27.19,27.21,27.18,27.21,16400.0,19.9291,19.9438,19.9218,19.9438,16400.0
2013-10-02 14:50:00,27.21,27.21,27.19,27.2,33800.0,19.9438,19.9438,19.9291,19.9365,33800.0
2013-10-02 14:55:00,27.19,27.21,27.18,27.2,22600.0,19.9291,19.9438,19.9218,19.9365,22600.0
2013-10-02 15:00:00,27.2,27.21,27.19,27.21,21100.0,19.9365,19.9438,19.9291,19.9438,21100.0
2013-10-02 15:05:00,27.21,27.21,27.2,27.21,12600.0,19.9438,19.9438,19.9365,19.9438,12600.0
2013-10-02 15:10:00,27.21,27.21,27.2,27.2,16500.0,19.9438,19.9438,19.9365,19.9365,16500.0
2013-10-02 15:15:00,27.2,27.21,27.2,27.21,9400.0,19.9365,19.9438,19.9365,19.9438,9400.0
2013-10-02 15:20:00,27.21,27.21,27.19,27.19,46100.0,19.9438,19.9438,19.9291,19.9291,46100.0
2013-10-02 15:25:00,27.19,27.21,27.19,27.21,27700.0,19.9291,19.9438,19.9291,19.9438,27700.0
2013-10-02 15:30:00,27.21,27.23,27.2,27.23,54800.0,19.9438,19.9584,19.9365,19.9584,54800.0
2013-10-02 15:35:00,27.23,27.23,27.22,27.23,16700.0,19.9584,19.9584,19.9511,19.9584,16700.0
2013-10-02 15:40:00,27.23,27.23,27.2,27.2,54700.0,19.9584,19.9584,19.9365,19.9365,54700.0
2013-10-02 15:45:00,27.21,27.22,27.2,27.2,64400.0,19.9438,19.9511,19.9365,19.9365,64400.0
2013-10-02 15:50:00,27.2,27.23,27.19,27.23,115000.0,19.9365,19.9584,19.9291,19.9584,115000.0
2013-10-02 15:55:00,27.22,27.28,27.21,27.27,209100.0,19.9511,19.9951,19.9438,19.9878,209100.0
2013-10-03 09:30:00,27.18,27.18,27.04,27.11,35700.0,19.9218,19.9218,19.8192,19.8705,35700.0
2013-10-03 09:35:00,27.11,27.12,27.05,27.05,89200.0,19.8705,19.8778,19.8265,19.8265,89200.0
2013-10-03 09:40:00,27.05,27.09,27.04,27.07,58500.0,19.8265,19.8558,19.8192,19.8412,58500.0
2013-10-03 09:45:00,27.06,27.12,27.06,27.09,45000.0,19.8338,19.8778,19.8338,19.8558,45000.0
2013-10-03 09:50:00,27.1,27.11,27.06,27.1,50200.0,19.8632,19.8705,19.8338,19.8632,50200.0
2013-10-03 09:55:00,27.11,27.12,27.07,27.09,292500.0,19.8705,19.8778,19.8412,19.8558,292500.0
2013-10-03 10:00:00,27.08,27.08,27.02,27.04,51700.0,19.8485,19.8485,19.8045,19.8192,51700.0
2013-10-03 10:05:00,27.05,27.09,27.04,27.08,70400.0,19.8265,19.8558,19.8192,19.8485,70400.0
2013-10-03 10:10:00,27.07,27.1,27.04,27.09,355000.0,19.8412,19.8632,19.8192,19.8558,355000.0
2013-10-03 10:15:00,27.09,27.11,27.08,27.1,91100.0,19.8558,19.8705,19.8485,19.8632,91100.0
2013-10-03 10:20:00,27.1,27.1,27.09,27.1,46500.0,19.8632,19.8632,19.8558,19.8632,46500.0
2013-10-03 10:25:00,27.09,27.11,27.02,27.09,403200.0,19.8558,19.8705,19.8045,19.8558,403200.0
2013-10-03 10:30:00,27.09,27.09,27.02,27.06,78700.0,19.8558,19.8558,19.8045,19.8338,78700.0
2013-10-03 10:35:00,27.07,27.1,27.05,27.07,94700.0,19.8412,19.8632,19.8265,19.8412,94700.0
2013-10-03 10:40:00,27.06,27.12,27.05,27.11,634500.0,19.8338,19.8778,19.8265,19.8705,634500.0
2013-10-03 10:45:00,27.1,27.11,27.07,27.07,466100.0,19.8632,19.8705,19.8412,19.8412,466100.0
2013-10-03 10:50:00,27.07,27.08,27.07,27.07,63100.0,19.8412,19.8485,19.8412,19.8412,63100.0
2013-10-03 10:55:00,27.08,27.11,27.07,27.11,151600.0,19.8485,19.8705,19.8412,19.8705,151600.0
2013-10-03 11:00:00,27.11,27.11,27.08,27.08,141000.0,19.8705,19.8705,19.8485,19.8485,141000.0
2013-10-03 11:05:00,27.08,27.11,27.08,27.1,98800.0,19.8485,19.8705,19.8485,19.8632,98800.0
2013-10-03 11:10:00,27.1,27.1,27.06,27.09,37800.0,19.8632,19.8632,19.8338,19.8558,37800.0
2013-10-03 11:15:00,27.08,27.1,27.07,27.08,1785700.0,19.8485,19.8632,19.8412,19.8485,1785700.0
2013-10-03 11:20:00,27.08,27.13,27.08,27.12,98800.0,19.8485,19.8851,19.8485,19.8778,98800.0
2013-10-03 11:25:00,27.11,27.11,27.08,27.08,33900.0,19.8705,19.8705,19.8485,19.8485,33900.0
2013-10-03 11:30:00,27.09,27.11,27.07,27.1,121600.0,19.8558,19.8705,19.8412,19.8632,121600.0
2013-10-03 11:35:00,27.1,27.11,27.09,27.11,162600.0,19.8632,19.8705,19.8558,19.8705,162600.0
2013-10-03 11:40:00,27.12,27.12,27.09,27.09,22800.0,19.8778,19.8778,19.8558,19.8558,22800.0
2013-10-03 11:45:00,27.1,27.11,27.08,27.1,34400.0,19.8632,19.8705,19.8485,19.8632,34400.0
2013-10-03 11:50:00,27.1,27.12,27.09,27.1,23900.0,19.8632,19.8778,19.8558,19.8632,23900.0
2013-10-03 11:55:00,27.1,27.1,27.08,27.09,55900.0,19.8632,19.8632,19.8485,19.8558,55900.0
2013-10-03 12:00:00,27.1,27.1,27.08,27.09,32700.0,19.8632,19.8632,19.8485,19.8558,32700.0
2013-10-03 12:05:00,27.08,27.1,27.06,27.06,51300.0,19.8485,19.8632,19.8338,19.8338,51300.0
2013-10-03 12:10:00,27.07,27.08,27.02,27.02,105800.0,19.8412,19.8485,19.8045,19.8045,105800.0
2013-10-03 12:15:00,27.03,27.05,27.01,27.04,425800.0,19.8119,19.8265,19.7972,19.8192,425800.0
2013-10-03 12:20:00,27.03,27.06,27.02,27.04,347700.0,19.8119,19.8338,19.8045,19.8192,347700.0
2013-10-03 12:25:00,27.03,27.05,27.03,27.05,364800.0,19.8119,19.8265,19.8119,19.8265,364800.0
2013-10-03 12:30:00,27.05,27.07,27.05,27.05,43900.0,19.8265,19.8412,19.8265,19.8265,43900.0
2013-10-03 12:35:00,27.05,27.06,27.05,27.05,39200.0,19.8265,19.8338,19.8265,19.8265,39200.0
2013-10-03 12:40:00,27.05,27.05,27.04,27.04,12100.0,19.8265,19.8265,19.8192,19.8192,12100.0
2013-10-03 12:45:00,27.05,27.05,27.01,27.04,104400.0,19.8265,19.8265,19.7972,19.8192,104400.0
2013-10-03 12:50:00,27.04,27.04,26.98,26.98,60700.0,19.8192,19.8192,19.7752,19.7752,60700.0
2013-10-03 12:55:00,26.99,27.05,26.98,27.05,590900.0,19.7825,19.8265,19.7752,19.8265,590900.0
2013-10-03 13:00:00,27.05,27.05,27.02,27.03,213200.0,19.8265,19.8265,19.8045,19.8119,213200.0
2013-10-03 13:05:00,27.03,27.1,27.03,27.08,176400.0,19.8119,19.8632,19.8119,19.8485,176400.0
2013-10-03 13:10:00,27.08,27.08,27.06,27.07,28900.0,19.8485,19.8485,19.8338,19.8412,28900.0
2013-10-03 13:15:00,27.06,27.06,27.05,27.05,37400.0,19.8338,19.8338,19.8265,19.8265,37400.0
2013-10-03 13:20:00,27.05,27.08,27.03,27.08,69000.0,19.8265,19.8485,19.8119,19.8485,69000.0
2013-10-03 13:25:00,27.07,27.14,27.06,27.14,70700.0,19.8412,19.8925,19.8338,19.8925,70700.0
2013-10-03 13:30:00,27.14,27.18,27.13,27.14,47000.0,19.8925,19.9218,19.8851,19.8925,47000.0
2013-10-03 13:35:00,27.14,27.14,27.09,27.09,36900.0,19.8925,19.8925,19.8558,19.8558,36900.0
2013-10-03 13:40:00,27.09,27.11,27.09,27.09,32700.0,19.8558,19.8705,19.8558,19.8558,32700.0
2013-10-03 13:45:00,27.09,27.1,27.08,27.08,16700.0,19.8558,19.8632,19.8485,19.8485,16700.0
2013-10-03 13:50:00,27.09,27.1,27.08,27.08,20300.0,19.8558,19.8632,19.8485,19.8485,20300.0
2013-10-03 13:55:00,27.09,27.1,27.08,27.1,62400.0,19.8558,19.8632,19.8485,19.8632,62400.0
2013-10-03 14:00:00,27.09,27.09,27.06,27.06,88400.0,19.8558,19.8558,19.8338,19.8338,88400.0
2013-10-03 14:05:00,27.06,27.06,27.03,27.06,299000.0,19.8338,19.8338,19.8119,19.8338,299000.0
2013-10-03 14:10:00,27.05,27.1,27.05,27.1,267100.0,19.8265,19.8632,19.8265,19.8632,267100.0
2013-10-03 14:15:00,27.1,27.11,27.08,27.08,15900.0,19.8632,19.8705,19.8485,19.8485,15900.0
2013-10-03 14:20:00,27.08,27.08,27.01,27.01,92300.0,19.8485,19.8485,19.7972,19.7972,92300.0
2013-10-03 14:25:00,27.01,27.14,27.01,27.14,418900.0,19.7972,19.8925,19.7972,19.8925,418900.0
2013-10-03 14:30:00,27.14,27.14,27.06,27.06,25300.0,19.8925,19.8925,19.8338,19.8338,25300.0
2013-10-03 14:35:00,27.06,27.13,27.06,27.12,25500.0,19.8338,19.8851,19.8338,19.8778,25500.0
2013-10-03 14:40:00,27.13,27.17,27.13,27.17,22700.0,19.8851,19.9145,19.8851,19.9145,22700.0
2013-10-03 14:45:00,27.16,27.18,27.15,27.15,21400.0,19.9071,19.9218,19.8998,19.8998,21400.0
2013-10-03 14:50:00,27.16,27.25,27.16,27.2,40500.0,19.9071,19.9731,19.9071,19.9365,40500.0
2013-10-03 14:55:00,27.2,27.21,27.16,27.16,13000.0,19.9365,19.9438,19.9071,19.9071,13000.0
2013-10-03 15:00:00,27.16,27.18,27.15,27.17,29800.0,19.9071,19.9218,19.8998,19.9145,29800.0
2013-10-03 15:05:00,27.17,27.18,27.16,27.18,35200.0,19.9145,19.9218,19.9071,19.9218,35200.0
2013-10-03 15:10:00,27.18,27.25,27.17,27.24,105000.0,19.9218,19.9731,19.9145,19.9658,105000.0
2013-10-03 15:15:00,27.23,27.24,27.21,27.21,22200.0,19.9584,19.9658,19.9438,19.9438,22200.0
2013-10-03 15:20:00,27.21,27.21,27.16,27.18,43500.0,19.9438,19.9438,19.9071,19.9218,43500.0
2013-10-03 15:25:00,27.18,27.19,27.17,27.19,52500.0,19.9218,19.9291,19.9145,19.9291,52500.0
2013-10-03 15:30:00,27.19,27.19,27.15,27.16,67000.0,19.9291,19.9291,19.8998,19.9071,67000.0
2013-10-03 15:35:00,27.15,27.18,27.14,27.18,34200.0,19.8998,19.9218,19.8925,19.9218,34200.0
2013-10-03 15:40:00,27.18,27.2,27.16,27.2,84900.0,19.9218,19.9365,19.9071,19.9365,84900.0
2013-10-03 15:45:00,27.2,27.21,27.18,27.21,119400.0,19.9365,19.9438,19.9218,19.9438,119400.0
2013-10-03 15:50:00,27.21,27.24,27.2,27.23,108600.0,19.9438,19.9658,19.9365,19.9584,108600.0
2013-10-03 15:55:00,27.23,27.24,27.15,27.18,359500.0,19.9584,19.9658,19.8998,19.9218,359500.0
2013-10-04 09:30:00,27.15,27.17,27.07,27.09,57800.0,19.8998,19.9145,19.8412,19.8558,57800.0
2013-10-04 09:35:00,27.09,27.17,27.09,27.16,205200.0,19.8558,19.9145,19.8558,19.9071,205200.0
2013-10-04 09:40:00,27.18,27.22,27.16,27.21,356200.0,19.9218,19.9511,19.9071,19.9438,356200.0
2013-10-04 09:45:00,27.21,27.27,27.21,27.25,113800.0,19.9438,19.9878,19.9438,19.9731,113800.0
2013-10-04 09:50:00,27.27,27.28,27.24,27.27,55200.0,19.9878,19.9951,19.9658,19.9878,55200.0
2013-10-04 09:55:00,27.27,27.28,27.22,27.26,110000.0,19.9878,19.9951,19.9511,19.9804,110000.0
2013-10-04 10:00:00,27.26,27.28,27.23,27.26,39800.0,19.9804,19.9951,19.9584,19.9804,39800.0
2013-10-04 10:05:00,27.26,27.29,27.23,27.24,75200.0,19.9804,20.0024,19.9584,19.9658,75200.0
2013-10-04 10:10:00,27.23,27.28,27.21,27.27,56900.0,19.9584,19.9951,19.9438,19.9878,56900.0
2013-10-04 10:15:00,27.28,27.29,27.25,27.26,53700.0,19.9951,20.0024,19.9731,19.9804,53700.0
2013-10-04 10:20:00,27.25,27.3,27.19,27.27,1692700.0,19.9731,20.0098,19.9291,19.9878,1692700.0
2013-10-04 10:25:00,27.27,27.3,27.27,27.29,88500.0,19.9878,20.0098,19.9878,20.0024,88500.0
2013-10-04 10:30:00,27.3,27.32,27.3,27.31,39900.0,20.0098,20.0244,20.0098,20.0171,39900.0
2013-10-04 10:35:00,27.3,27.34,27.3,27.3,60800.0,20.0098,20.0391,20.0098,20.0098,60800.0
2013-10-04 10:40:00,27.3,27.31,27.27,27.29,62500.0,20.0098,20.0171,19.9878,20.0024,62500.0
2013-10-04 10:45:00,27.28,27.29,27.26,27.27,58100.0,19.9951,20.0024,19.9804,19.9878,58100.0
2013-10-04 10:50:00,27.28,27.28,27.24,27.25,126300.0,19.9951,19.9951,19.9658,19.9731,126300.0
2013-10-04 10:55:00,27.24,27.25,27.23,27.25,23600.0,19.9658,19.9731,19.9584,19.9731,23600.0
2013-10-04 11:00:00,27.24,27.25,27.22,27.23,36700.0,19.9658,19.9731,19.9511,19.9584,36700.0
2013-10-04 11:05:00,27.23,27.25,27.21,27.23,52500.0,19.9584,19.9731,19.9438,19.9584,52500.0
2013-10-04 11:10:00,27.22,27.25,27.21,27.23,23600.0,19.9511,19.9731,19.9438,19.9584,23600.0
2013-10-04 11:15:00,27.22,27.26,27.22,27.26,23500.0,19.9511,19.9804,19.9511,19.9804,23500.0
2013-10-04 11:20:00,27.26,27.26,27.24,27.26,61000.0,19.9804,19.9804,19.9658,19.9804,61000.0
2013-10-04 11:25:00,27.26,27.28,27.26,27.26,59100.0,19.9804,19.9951,19.9804,19.9804,59100.0
2013-10-04 11:30:00,27.27,27.28,27.25,27.25,24500.0,19.9878,19.9951,19.9731,19.9731,24500.0
2013-10-04 11:35:00,27.26,27.26,27.23,27.23,11400.0,19.9804,19.9804,19.9584,19.9584,11400.0
2013-10-04 11:40:00,27.23,27.27,27.23,27.25,80100.0,19.9584,19.9878,19.9584,19.9731,80100.0
2013-10-04 11:45:00,27.24,27.27,27.24,27.27,28300.0,19.9658,19.9878,19.9658,19.9878,28300.0
2013-10-04 11:50:00,27.28,27.28,27.27,27.28,23700.0,19.9951,19.9951,19.9878,19.9951,23700.0
2013-10-04 11:55:00,27.27,27.28,27.27,27.27,17800.0,19.9878,19.9951,19.9878,19.9878,17800.0
2013-10-04 12:00:00,27.27,27.28,27.26,27.26,8400.0,19.9878,19.9951,19.9804,19.9804,8400.0
2013-10-04 12:05:00,27.26,27.28,27.26,27.28,23900.0,19.9804,19.9951,19.9804,19.9951,23900.0
2013-10-04 12:10:00,27.28,27.28,27.26,27.28,38300.0,19.9951,19.9951,19.9804,19.9951,38300.0
2013-10-04 12:15:00,27.28,27.31,27.28,27.31,8600.0,19.9951,20.0171,19.9951,20.0171,8600.0
2013-10-04 12:20:00,27.31,27.33,27.3,27.3,20100.0,20.0171,20.0317,20.0098,20.0098,20100.0
2013-10-04 12:25:00,27.3,27.32,27.3,27.31,97500.0,20.0098,20.0244,20.0098,20.0171,97500.0
2013-10-04 12:30:00,27.31,27.32,27.31,27.31,9200.0,20.0171,20.0244,20.0171,20.0171,9200.0
2013-10-04 12:35:00,27.31,27.32,27.3,27.3,4400.0,20.0171,20.0244,20.0098,20.0098,4400.0
2013-10-04 12:40:00,27.3,27.31,27.29,27.3,47200.0,20.0098,20.0171,20.0024,20.0098,47200.0
2013-10-04 12:45:00,27.3,27.3,27.29,27.29,4400.0,20.0098,20.0098,20.0024,20.0024,4400.0
2013-10-04 12:50:00,27.3,27.3,27.29,27.29,8100.0,20.0098,20.0098,20.0024,20.0024,8100.0
2013-10-04 12:55:00,27.3,27.31,27.29,27.3,22700.0,20.0098,20.0171,20.0024,20.0098,22700.0
2013-10-04 13:00:00,27.3,27.3,27.28,27.28,27000.0,20.0098,20.0098,19.9951,19.9951,27000.0
2013-10-04 13:05:00,27.28,27.31,27.28,27.31,75900.0,19.9951,20.0171,19.9951,20.0171,75900.0
2013-10-04 13:10:00,27.3,27.31,27.3,27.3,25900.0,20.0098,20.0171,20.0098,20.0098,25900.0
2013-10-04 13:15:00,27.31,27.31,27.3,27.3,1300.0,20.0171,20.0171,20.0098,20.0098,1300.0
2013-10-04 13:20:00,27.3,27.31,27.28,27.3,57100.0,20.0098,20.0171,19.9951,20.0098,57100.0
2013-10-04 13:25:00,27.31,27.31,27.29,27.3,12600.0,20.0171,20.0171,20.0024,20.0098,12600.0
2013-10-04 13:30:00,27.31,27.32,27.29,27.31,35200.0,20.0171,20.0244,20.0024,20.0171,35200.0
2013-10-04 13:35:00,27.31,27.32,27.3,27.31,4800.0,20.0171,20.0244,20.0098,20.0171,4800.0
2013-10-04 13:40:00,27.31,27.31,27.3,27.3,55100.0,20.0171,20.0171,20.0098,20.0098,55100.0
2013-10-04 13:45:00,27.3,27.31,27.29,27.3,12600.0,20.0098,20.0171,20.0024,20.0098,12600.0
2013-10-04 13:50:00,27.29,27.3,27.29,27.3,20500.0,20.0024,20.0098,20.0024,20.0098,20500.0
2013-10-04 13:55:00,27.3,27.31,27.29,27.29,19000.0,20.0098,20.0171,20.0024,20.0024,19000.0
2013-10-04 14:00:00,27.3,27.31,27.29,27.29,68200.0,20.0098,20.0171,20.0024,20.0024,68200.0
2013-10-04 14:05:00,27.29,27.31,27.29,27.31,39700.0,20.0024,20.0171,20.0024,20.0171,39700.0
2013-10-04 14:10:00,27.3,27.32,27.3,27.32,30400.0,20.0098,20.0244,20.0098,20.0244,30400.0
2013-10-04 14:15:00,27.32,27.32,27.3,27.31,13300.0,20.0244,20.0244,20.0098,20.0171,13300.0
2013-10-04 14:20:00,27.3,27.31,27.3,27.3,25000.0,20.0098,20.0171,20.0098,20.0098,25000.0
2013-10-04 14:25:00,27.3,27.32,27.3,27.31,62000.0,20.0098,20.0244,20.0098,20.0171,62000.0
2013-10-04 14:30:00,27.31,27.32,27.3,27.31,36200.0,20.0171,20.0244,20.0098,20.0171,36200.0
2013-10-04 14:35:00,27.3,27.32,27.3,27.31,13800.0,20.0098,20.0244,20.0098,20.0171,13800.0
2013-10-04 14:40:00,27.3,27.31,27.3,27.3,6400.0,20.0098,20.0171,20.0098,20.0098,6400.0
2013-10-04 14:45:00,27.3,27.33,27.3,27.33,35900.0,20.0098,20.0317,20.0098,20.0317,35900.0
2013-10-04 14:50:00,27.33,27.35,27.32,27.33,28900.0,20.0317,20.0464,20.0244,20.0317,28900.0
2013-10-04 14:55:00,27.33,27.34,27.33,27.34,12900.0,20.0317,20.0391,20.0317,20.0391,12900.0
2013-10-04 15:00:00,27.34,27.34,27.33,27.34,34400.0,20.0391,20.0391,20.0317,20.0391,34400.0
2013-10-04 15:05:00,27.34,27.34,27.32,27.34,63600.0,20.0391,20.0391,20.0244,20.0391,63600.0
2013-10-04 15:10:00,27.34,27.35,27.33,27.35,37600.0,20.0391,20.0464,20.0317,20.0464,37600.0
2013-10-04 15:15:00,27.34,27.34,27.33,27.34,23900.0,20.0391,20.0391,20.0317,20.0391,23900.0
2013-10-04 15:20:00,27.33,27.34,27.32,27.34,37100.0,20.0317,20.0391,20.0244,20.0391,37100.0
2013-10-04 15:25:00,27.35,27.35,27.33,27.33,34200.0,20.0464,20.0464,20.0317,20.0317,34200.0
2013-10-04 15:30:00,27.34,27.34,27.32,27.32,56100.0,20.0391,20.0391,20.0244,20.0244,56100.0
2013-10-04 15:35:00,27.32,27.33,27.32,27.32,76100.0,20.0244,20.0317,20.0244,20.0244,76100.0
2013-10-04 15:40:00,27.32,27.33,27.31,27.33,89400.0,20.0244,20.0317,20.0171,20.0317,89400.0
2013-10-04 15:45:00,27.32,27.34,27.32,27.32,85900.0,20.0244,20.0391,20.0244,20.0244,85900.0
2013-10-04 15:50:00,27.33,27.33,27.32,27.32,76900.0,20.0317,20.0317,20.0244,20.0244,76900.0
2013-10-04 15:55:00,27.32,27.36,27.32,27.35,246300.0,20.0244,20.0537,20.0244,20.0464,246300.0
2013-10-07 09:30:00,26.99,27.06,26.96,27.06,85600.0,19.7825,19.8338,19.7605,19.8338,85600.0
2013-10-07 09:35:00,27.05,27.06,27.02,27.05,39000.0,19.8265,19.8338,19.8045,19.8265,39000.0
2013-10-07 09:40:00,27.05,27.09,27.01,27.03,81200.0,19.8265,19.8558,19.7972,19.8119,81200.0
2013-10-07 09:45:00,27.03,27.04,27.01,27.02,50200.0,19.8119,19.8192,19.7972,19.8045,50200.0
2013-10-07 09:50:00,27.02,27.04,27.0,27.03,90000.0,19.8045,19.8192,19.7899,19.8119,90000.0
2013-10-07 09:55:00,27.03,27.04,27.0,27.0,22400.0,19.8119,19.8192,19.7899,19.7899,22400.0
2013-10-07 10:00:00,27.0,27.01,26.99,26.99,33000.0,19.7899,19.7972,19.7825,19.7825,33000.0
2013-10-07 10:05:00,27.0,27.03,26.98,27.02,37500.0,19.7899,19.8119,19.7752,19.8045,37500.0
2013-10-07 10:10:00,27.02,27.03,26.99,27.01,50300.0,19.8045,19.8119,19.7825,19.7972,50300.0
2013-10-07 10:15:00,27.01,27.03,26.99,27.01,63200.0,19.7972,19.8119,19.7825,19.7972,63200.0
2013-10-07 10:20:00,27.02,27.04,27.01,27.03,127200.0,19.8045,19.8192,19.7972,19.8119,127200.0
2013-10-07 10:25:00,27.03,27.05,27.03,27.04,20300.0,19.8119,19.8265,19.8119,19.8192,20300.0
2013-10-07 10:30:00,27.05,27.07,27.05,27.05,16200.0,19.8265,19.8412,19.8265,19.8265,16200.0
2013-10-07 10:35:00,27.05,27.06,27.03,27.03,17300.0,19.8265,19.8338,19.8119,19.8119,17300.0
2013-10-07 10:40:00,27.04,27.05,27.03,27.04,18900.0,19.8192,19.8265,19.8119,19.8192,18900.0
2013-10-07 10:45:00,27.06,27.1,27.05,27.09,30700.0,19.8338,19.8632,19.8265,19.8558,30700.0
2013-10-07 10:50:00,27.09,27.13,27.08,27.12,17800.0,19.8558,19.8851,19.8485,19.8778,17800.0
2013-10-07 10:55:00,27.12,27.12,27.1,27.1,13700.0,19.8778,19.8778,19.8632,19.8632,13700.0
2013-10-07 11:00:00,27.1,27.11,27.08,27.09,23700.0,19.8632,19.8705,19.8485,19.8558,23700.0
2013-10-07 11:05:00,27.08,27.1,27.07,27.1,35500.0,19.8485,19.8632,19.8412,19.8632,35500.0
2013-10-07 11:10:00,27.1,27.13,27.1,27.12,5400.0,19.8632,19.8851,19.8632,19.8778,5400.0
2013-10-07 11:15:00,27.13,27.13,27.1,27.1,15900.0,19.8851,19.8851,19.8632,19.8632,15900.0
2013-10-07 11:20:00,27.1,27.12,27.1,27.12,16200.0,19.8632,19.8778,19.8632,19.8778,16200.0
2013-10-07 11:25:00,27.12,27.12,27.1,27.11,15700.0,19.8778,19.8778,19.8632,19.8705,15700.0
2013-10-07 11:30:00,27.11,27.16,27.11,27.14,14800.0,19.8705,19.9071,19.8705,19.8925,14800.0
2013-10-07 11:35:00,27.15,27.17,27.13,27.14,26700.0,19.8998,19.9145,19.8851,19.8925,26700.0
2013-10-07 11:40:00,27.14,27.14,27.13,27.14,7900.0,19.8925,19.8925,19.8851,19.8925,7900.0
2013-10-07 11:45:00,27.13,27.16,27.13,27.16,5600.0,19.8851,19.9071,19.8851,19.9071,5600.0
2013-10-07 11:50:00,27.16,27.18,27.16,27.16,18400.0,19.9071,19.9218,19.9071,19.9071,18400.0
2013-10-07 11:55:00,27.16,27.17,27.15,27.15,6800.0,19.9071,19.9145,19.8998,19.8998,6800.0
2013-10-07 12:00:00,27.16,27.16,27.15,27.16,2700.0,19.9071,19.9071,19.8998,19.9071,2700.0
2013-10-07 12:05:00,27.16,27.16,27.15,27.15,10800.0,19.9071,19.9071,19.8998,19.8998,10800.0
2013-10-07 12:10:00,27.15,27.16,27.14,27.14,6500.0,19.8998,19.9071,19.8925,19.8925,6500.0
2013-10-07 12:15:00,27.14,27.15,27.13,27.14,7800.0,19.8925,19.8998,19.8851,19.8925,7800.0
2013-10-07 12:20:00,27.13,27.14,27.12,27.13,13900.0,19.8851,19.8925,19.8778,19.8851,13900.0
2013-10-07 12:25:00,27.13,27.14,27.12,27.13,16500.0,19.8851,19.8925,19.8778,19.8851,16500.0
2013-10-07 12:30:00,27.12,27.12,27.1,27.12,12600.0,19.8778,19.8778,19.8632,19.8778,12600.0
2013-10-07 12:35:00,27.12,27.12,27.11,27.12,10900.0,19.8778,19.8778,19.8705,19.8778,10900.0
2013-10-07 12:40:00,27.11,27.14,27.11,27.14,22600.0,19.8705,19.8925,19.8705,19.8925,22600.0
2013-10-07 12:45:00,27.13,27.14,27.13,27.13,12600.0,19.8851,19.8925,19.8851,19.8851,12600.0
2013-10-07 12:50:00,27.12,27.13,27.12,27.13,1800.0,19.8778,19.8851,19.8778,19.8851,1800.0
2013-10-07 12:55:00,27.13,27.13,27.11,27.12,18300.0,19.8851,19.8851,19.8705,19.8778,18300.0
2013-10-07 13:00:00,27.12,27.13,27.11,27.11,13100.0,19.8778,19.8851,19.8705,19.8705,13100.0
2013-10-07 13:05:00,27.12,27.14,27.11,27.14,13800.0,19.8778,19.8925,19.8705,19.8925,13800.0
2013-10-07 13:10:00,27.13,27.17,27.13,27.16,12300.0,19.8851,19.9145,19.8851,19.9071,12300.0
2013-10-07 13:15:00,27.15,27.17,27.15,27.16,11000.0,19.8998,19.9145,19.8998,19.9071,11000.0
2013-10-07 13:20:00,27.16,27.17,27.15,27.15,14400.0,19.9071,19.9145,19.8998,19.8998,14400.0
2013-10-07 13:25:00,27.15,27.16,27.15,27.16,9400.0,19.8998,19.9071,19.8998,19.9071,9400.0
2013-10-07 13:30:00,27.16,27.19,27.16,27.16,20300.0,19.9071,19.9291,19.9071,19.9071,20300.0
2013-10-07 13:35:00,27.17,27.17,27.13,27.14,17900.0,19.9145,19.9145,19.8851,19.8925,17900.0
2013-10-07 13:40:00,27.14,27.16,27.13,27.16,26200.0,19.8925,19.9071,19.8851,19.9071,26200.0
2013-10-07 13:45:00,27.16,27.18,27.16,27.18,5900.0,19.9071,19.9218,19.9071,19.9218,5900.0
2013-10-07 13:50:00,27.18,27.18,27.16,27.16,14000.0,19.9218,19.9218,19.9071,19.9071,14000.0
2013-10-07 13:55:00,27.17,27.21,27.17,27.21,13900.0,19.9145,19.9438,19.9145,19.9438,13900.0
2013-10-07 14:00:00,27.21,27.23,27.2,27.21,14900.0,19.9438,19.9584,19.9365,19.9438,14900.0
2013-10-07 14:05:00,27.21,27.21,27.16,27.18,16900.0,19.9438,19.9438,19.9071,19.9218,16900.0
2013-10-07 14:10:00,27.17,27.2,27.17,27.2,15800.0,19.9145,19.9365,19.9145,19.9365,15800.0
2013-10-07 14:15:00,27.19,27.21,27.18,27.21,24300.0,19.9291,19.9438,19.9218,19.9438,24300.0
2013-10-07 14:20:00,27.21,27.21,27.19,27.19,14200.0,19.9438,19.9438,19.9291,19.9291,14200.0
2013-10-07 14:25:00,27.19,27.21,27.18,27.2,30800.0,19.9291,19.9438,19.9218,19.9365,30800.0
2013-10-07 14:30:00,27.21,27.21,27.2,27.21,26000.0,19.9438,19.9438,19.9365,19.9438,26000.0
2013-10-07 14:35:00,27.21,27.21,27.2,27.2,13300.0,19.9438,19.9438,19.9365,19.9365,13300.0
2013-10-07 14:40:00,27.19,27.2,27.18,27.19,26400.0,19.9291,19.9365,19.9218,19.9291,26400.0
2013-10-07 14:45:00,27.19,27.21,27.18,27.2,35200.0,19.9291,19.9438,19.9218,19.9365,35200.0
2013-10-07 14:50:00,27.19,27.2,27.18,27.19,13400.0,19.9291,19.9365,19.9218,19.9291,13400.0
2013-10-07 14:55:00,27.19,27.21,27.19,27.2,16100.0,19.9291,19.9438,19.9291,19.9365,16100.0
2013-10-07 15:00:00,27.21,27.21,27.19,27.19,19500.0,19.9438,19.9438,19.9291,19.9291,19500.0
2013-10-07 15:05:00,27.19,27.21,27.19,27.19,34100.0,19.9291,19.9438,19.9291,19.9291,34100.0
2013-10-07 15:10:00,27.2,27.21,27.19,27.2,23100.0,19.9365,19.9438,19.9291,19.9365,23100.0
2013-10-07 15:15:00,27.2,27.21,27.18,27.19,25400.0,19.9365,19.9438,19.9218,19.9291,25400.0
2013-10-07 15:20:00,27.18,27.19,27.13,27.14,32800.0,19.9218,19.9291,19.8851,19.8925,32800.0
2013-10-07 15:25:00,27.14,27.16,27.13,27.13,23100.0,19.8925,19.9071,19.8851,19.8851,23100.0
2013-10-07 15:30:00,27.13,27.14,27.12,27.12,44600.0,19.8851,19.8925,19.8778,19.8778,44600.0
2013-10-07 15:35:00,27.14,27.14,27.1,27.12,50100.0,19.8925,19.8925,19.8632,19.8778,50100.0
2013-10-07 15:40:00,27.12,27.13,27.1,27.1,50700.0,19.8778,19.8851,19.8632,19.8632,50700.0
2013-10-07 15:45:00,27.1,27.1,27.05,27.08,85200.0,19.8632,19.8632,19.8265,19.8485,85200.0
2013-10-07 15:50:00,27.07,27.08,27.05,27.07,62000.0,19.8412,19.8485,19.8265,19.8412,62000.0
2013-10-07 15:55:00,27.07,27.07,27.04,27.04,204200.0,19.8412,19.8412,19.8192,19.8192,204200.0
2013-10-08 09:30:00,27.04,27.04,26.95,27.01,46300.0,19.8192,19.8192,19.7532,19.7972,46300.0
2013-10-08 09:35:00,27.01,27.01,26.91,26.94,83200.0,19.7972,19.7972,19.7239,19.7459,83200.0
2013-10-08 09:40:00,26.95,26.99,26.93,26.97,98000.0,19.7532,19.7825,19.7386,19.7679,98000.0
2013-10-08 09:45:00,26.97,26.98,26.91,26.91,63700.0,19.7679,19.7752,19.7239,19.7239,63700.0
2013-10-08 09:50:00,26.9,27.0,26.89,27.0,57400.0,19.7166,19.7899,19.7092,19.7899,57400.0
2013-10-08 09:55:00,27.0,27.02,26.96,26.99,94700.0,19.7899,19.8045,19.7605,19.7825,94700.0
2013-10-08 10:00:00,26.98,26.99,26.88,26.9,72200.0,19.7752,19.7825,19.7019,19.7166,72200.0
2013-10-08 10:05:00,26.91,26.93,26.9,26.93,27800.0,19.7239,19.7386,19.7166,19.7386,27800.0
2013-10-08 10:10:00,26.93,26.99,26.91,26.99,164400.0,19.7386,19.7825,19.7239,19.7825,164400.0
2013-10-08 10:15:00,26.98,27.0,26.96,26.99,74400.0,19.7752,19.7899,19.7605,19.7825,74400.0
2013-10-08 10:20:00,26.98,27.03,26.98,27.01,94200.0,19.7752,19.8119,19.7752,19.7972,94200.0
2013-10-08 10:25:00,27.01,27.07,27.01,27.05,101500.0,19.7972,19.8412,19.7972,19.8265,101500.0
2013-10-08 10:30:00,27.05,27.06,27.02,27.03,14300.0,19.8265,19.8338,19.8045,19.8119,14300.0
2013-10-08 10:35:00,27.03,27.06,27.02,27.03,20600.0,19.8119,19.8338,19.8045,19.8119,20600.0
2013-10-08 10:40:00,27.03,27.05,27.02,27.04,14600.0,19.8119,19.8265,19.8045,19.8192,14600.0
2013-10-08 10:45:00,27.04,27.05,26.98,26.98,22200.0,19.8192,19.8265,19.7752,19.7752,22200.0
2013-10-08 10:50:00,26.97,26.99,26.95,26.98,19900.0,19.7679,19.7825,19.7532,19.7752,19900.0
2013-10-08 10:55:00,26.97,26.99,26.96,26.99,17600.0,19.7679,19.7825,19.7605,19.7825,17600.0
2013-10-08 11:00:00,26.99,26.99,26.94,26.95,21100.0,19.7825,19.7825,19.7459,19.7532,21100.0
2013-10-08 11:05:00,26.95,26.97,26.95,26.97,20300.0,19.7532,19.7679,19.7532,19.7679,20300.0
2013-10-08 11:10:00,26.97,27.02,26.96,27.01,78900.0,19.7679,19.8045,19.7605,19.7972,78900.0
2013-10-08 11:15:00,27.01,27.02,26.94,26.96,85500.0,19.7972,19.8045,19.7459,19.7605,85500.0
2013-10-08 11:20:00,26.96,26.98,26.95,26.97,19000.0,19.7605,19.7752,19.7532,19.7679,19000.0
2013-10-08 11:25:00,26.97,26.98,26.95,26.95,8200.0,19.7679,19.7752,19.7532,19.7532,8200.0
2013-10-08 11:30:00,26.95,26.95,26.91,26.91,24100.0,19.7532,19.7532,19.7239,19.7239,24100.0
2013-10-08 11:35:00,26.91,26.92,26.87,26.88,25200.0,19.7239,19.7312,19.6946,19.7019,25200.0
2013-10-08 11:40:00,26.88,26.9,26.86,26.88,25000.0,19.7019,19.7166,19.6873,19.7019,25000.0
2013-10-08 11:45:00,26.88,26.89,26.84,26.84,21500.0,19.7019,19.7092,19.6726,19.6726,21500.0
2013-10-08 11:50:00,26.85,26.89,26.85,26.88,20800.0,19.6799,19.7092,19.6799,19.7019,20800.0
2013-10-08 11:55:00,26.88,26.88,26.87,26.88,7900.0,19.7019,19.7019,19.6946,19.7019,7900.0
2013-10-08 12:00:00,26.88,26.89,26.84,26.86,18600.0,19.7019,19.7092,19.6726,19.6873,18600.0
2013-10-08 12:05:00,26.86,26.86,26.84,26.85,33300.0,19.6873,19.6873,19.6726,19.6799,33300.0
2013-10-08 12:10:00,26.86,26.86,26.84,26.86,22800.0,19.6873,19.6873,19.6726,19.6873,22800.0
2013-10-08 12:15:00,26.86,26.87,26.84,26.87,37700.0,19.6873,19.6946,19.6726,19.6946,37700.0
2013-10-08 12:20:00,26.87,26.87,26.85,26.87,48000.0,19.6946,19.6946,19.6799,19.6946,48000.0
2013-10-08 12:25:00,26.86,26.87,26.83,26.85,28400.0,19.6873,19.6946,19.6653,19.6799,28400.0
2013-10-08 12:30:00,26.85,26.85,26.79,26.8,32600.0,19.6799,19.6799,19.6359,19.6433,32600.0
2013-10-08 12:35:00,26.8,26.82,26.79,26.81,17200.0,19.6433,19.6579,19.6359,19.6506,17200.0
2013-10-08 12:40:00,26.82,26.83,26.81,26.83,10500.0,19.6579,19.6653,19.6506,19.6653,10500.0
2013-10-08 12:45:00,26.84,26.86,26.84,26.85,6800.0,19.6726,19.6873,19.6726,19.6799,6800.0
2013-10-08 12:50:00,26.84,26.85,26.8,26.8,36100.0,19.6726,19.6799,19.6433,19.6433,36100.0
2013-10-08 12:55:00,26.81,26.82,26.8,26.8,17300.0,19.6506,19.6579,19.6433,19.6433,17300.0
2013-10-08 13:00:00,26.81,26.83,26.79,26.79,35400.0,19.6506,19.6653,19.6359,19.6359,35400.0
2013-10-08 13:05:00,26.79,26.8,26.77,26.78,11800.0,19.6359,19.6433,19.6213,19.6286,11800.0
2013-10-08 13:10:00,26.78,26.8,26.76,26.79,38400.0,19.6286,19.6433,19.614,19.6359,38400.0
2013-10-08 13:15:00,26.79,26.79,26.75,26.77,28200.0,19.6359,19.6359,19.6066,19.6213,28200.0
2013-10-08 13:20:00,26.78,26.78,26.75,26.76,32000.0,19.6286,19.6286,19.6066,19.614,32000.0
2013-10-08 13:25:00,26.76,26.78,26.75,26.76,31200.0,19.614,19.6286,19.6066,19.614,31200.0
2013-10-08 13:30:00,26.77,26.79,26.76,26.76,19700.0,19.6213,19.6359,19.614,19.614,19700.0
2013-10-08 13:35:00,26.76,26.77,26.74,26.75,12700.0,19.614,19.6213,19.5993,19.6066,12700.0
2013-10-08 13:40:00,26.75,26.75,26.72,26.74,30300.0,19.6066,19.6066,19.5846,19.5993,30300.0
2013-10-08 13:45:00,26.73,26.74,26.69,26.7,37700.0,19.592,19.5993,19.5626,19.57,37700.0
2013-10-08 13:50:00,26.71,26.74,26.71,26.73,26100.0,19.5773,19.5993,19.5773,19.592,26100.0
2013-10-08 13:55:00,26.73,26.74,26.69,26.7,38400.0,19.592,19.5993,19.5626,19.57,38400.0
2013-10-08 14:00:00,26.69,26.7,26.65,26.66,46200.0,19.5626,19.57,19.5333,19.5407,46200.0
2013-10-08 14:05:00,26.66,26.68,26.64,26.65,56800.0,19.5407,19.5553,19.526,19.5333,56800.0
2013-10-08 14:10:00,26.66,26.7,26.66,26.69,19500.0,19.5407,19.57,19.5407,19.5626,19500.0
2013-10-08 14:15:00,26.69,26.69,26.66,26.67,30100.0,19.5626,19.5626,19.5407,19.548,30100.0
2013-10-08 14:20:00,26.66,26.71,26.65,26.68,25300.0,19.5407,19.5773,19.5333,19.5553,25300.0
2013-10-08 14:25:00,26.69,26.71,26.69,26.7,21300.0,19.5626,19.5773,19.5626,19.57,21300.0
2013-10-08 14:30:00,26.69,26.71,26.66,26.66,23300.0,19.5626,19.5773,19.5407,19.5407,23300.0
2013-10-08 14:35:00,26.67,26.68,26.65,26.68,34500.0,19.548,19.5553,19.5333,19.5553,34500.0
2013-10-08 14:40:00,26.67,26.68,26.65,26.66,28100.0,19.548,19.5553,19.5333,19.5407,28100.0
2013-10-08 14:45:00,26.66,26.66,26.64,26.64,24800.0,19.5407,19.5407,19.526,19.526,24800.0
2013-10-08 14:50:00,26.64,26.66,26.63,26.65,40500.0,19.526,19.5407,19.5187,19.5333,40500.0
2013-10-08 14:55:00,26.65,26.67,26.64,26.66,43400.0,19.5333,19.548,19.526,19.5407,43400.0
2013-10-08 15:00:00,26.67,26.68,26.66,26.66,29800.0,19.548,19.5553,19.5407,19.5407,29800.0
2013-10-08 15:05:00,26.66,26.66,26.61,26.61,43200.0,19.5407,19.5407,19.504,19.504,43200.0
2013-10-08 15:10:00,26.61,26.64,26.61,26.62,28100.0,19.504,19.526,19.504,19.5113,28100.0
2013-10-08 15:15:00,26.62,26.66,26.6,26.66,51400.0,19.5113,19.5407,19.4967,19.5407,51400.0
2013-10-08 15:20:00,26.66,26.68,26.65,26.68,49000.0,19.5407,19.5553,19.5333,19.5553,49000.0
2013-10-08 15:25:00,26.67,26.7,26.66,26.69,40700.0,19.548,19.57,19.5407,19.5626,40700.0
2013-10-08 15:30:00,26.69,26.69,26.66,26.66,85900.0,19.5626,19.5626,19.5407,19.5407,85900.0
2013-10-08 15:35:00,26.67,26.69,26.66,26.69,39700.0,19.548,19.5626,19.5407,19.5626,39700.0
2013-10-08 15:40:00,26.68,26.7,26.67,26.68,79300.0,19.5553,19.57,19.548,19.5553,79300.0
2013-10-08 15:45:00,26.68,26.69,26.64,26.65,91400.0,19.5553,19.5626,19.526,19.5333,91400.0
2013-10-08 15:50:00,26.65,26.67,26.63,26.63,120200.0,19.5333,19.548,19.5187,19.5187,120200.0
2013-10-08 15:55:00,26.63,26.65,26.6,26.61,312300.0,19.5187,19.5333,19.4967,19.504,312300.0
2013-10-09 09:30:00,26.57,26.77,26.47,26.56,74200.0,19.4747,19.6213,19.4014,19.4674,74200.0
2013-10-09 09:35:00,26.55,26.6,26.52,26.53,38600.0,19.46,19.4967,19.438,19.4454,38600.0
2013-10-09 09:40:00,26.54,26.63,26.52,26.56,80100.0,19.4527,19.5187,19.438,19.4674,80100.0
2013-10-09 09:45:00,26.56,26.6,26.46,26.48,54600.0,19.4674,19.4967,19.3941,19.4087,54600.0
2013-10-09 09:50:00,26.49,26.49,26.42,26.45,35500.0,19.4161,19.4161,19.3647,19.3867,35500.0
2013-10-09 09:55:00,26.45,26.53,26.45,26.52,43900.0,19.3867,19.4454,19.3867,19.438,43900.0
2013-10-09 10:00:00,26.51,26.52,26.43,26.43,54600.0,19.4307,19.438,19.3721,19.3721,54600.0
2013-10-09 10:05:00,26.42,26.48,26.39,26.43,52400.0,19.3647,19.4087,19.3428,19.3721,52400.0
2013-10-09 10:10:00,26.43,26.43,26.38,26.39,30800.0,19.3721,19.3721,19.3354,19.3428,30800.0
2013-10-09 10:15:00,26.39,26.43,26.39,26.42,21600.0,19.3428,19.3721,19.3428,19.3647,21600.0
2013-10-09 10:20:00,26.42,26.45,26.39,26.42,44300.0,19.3647,19.3867,19.3428,19.3647,44300.0
2013-10-09 10:25:00,26.43,26.44,26.38,26.38,29200.0,19.3721,19.3794,19.3354,19.3354,29200.0
2013-10-09 10:30:00,26.38,26.41,26.35,26.35,54100.0,19.3354,19.3574,19.3134,19.3134,54100.0
2013-10-09 10:35:00,26.36,26.37,26.33,26.37,55500.0,19.3208,19.3281,19.2988,19.3281,55500.0
2013-10-09 10:40:00,26.36,26.37,26.33,26.36,54000.0,19.3208,19.3281,19.2988,19.3208,54000.0
2013-10-09 10:45:00,26.35,26.35,26.28,26.29,54000.0,19.3134,19.3134,19.2621,19.2695,54000.0
2013-10-09 10:50:00,26.29,26.29,26.23,26.25,151700.0,19.2695,19.2695,19.2255,19.2401,151700.0
2013-10-09 10:55:00,26.25,26.34,26.24,26.32,329300.0,19.2401,19.3061,19.2328,19.2915,329300.0
2013-10-09 11:00:00,26.32,26.38,26.25,26.36,308100.0,19.2915,19.3354,19.2401,19.3208,308100.0
2013-10-09 11:05:00,26.37,26.4,26.34,26.34,188900.0,19.3281,19.3501,19.3061,19.3061,188900.0
2013-10-09 11:10:00,26.34,26.36,26.33,26.34,62500.0,19.3061,19.3208,19.2988,19.3061,62500.0
2013-10-09 11:15:00,26.34,26.35,26.28,26.28,28900.0,19.3061,19.3134,19.2621,19.2621,28900.0
2013-10-09 11:20:00,26.28,26.29,26.23,26.24,26600.0,19.2621,19.2695,19.2255,19.2328,26600.0
2013-10-09 11:25:00,26.24,26.28,26.24,26.27,12200.0,19.2328,19.2621,19.2328,19.2548,12200.0
2013-10-09 11:30:00,26.27,26.28,26.25,26.25,57900.0,19.2548,19.2621,19.2401,19.2401,57900.0
2013-10-09 11:35:00,26.25,26.26,26.24,26.24,24700.0,19.2401,19.2475,19.2328,19.2328,24700.0
2013-10-09 11:40:00,26.24,26.27,26.24,26.25,32800.0,19.2328,19.2548,19.2328,19.2401,32800.0
2013-10-09 11:45:00,26.26,26.3,26.26,26.27,30500.0,19.2475,19.2768,19.2475,19.2548,30500.0
2013-10-09 11:50:00,26.27,26.3,26.27,26.3,13700.0,19.2548,19.2768,19.2548,19.2768,13700.0
2013-10-09 11:55:00,26.3,26.33,26.29,26.31,18400.0,19.2768,19.2988,19.2695,19.2841,18400.0
2013-10-09 12:00:00,26.31,26.32,26.28,26.3,106600.0,19.2841,19.2915,19.2621,19.2768,106600.0
2013-10-09 12:05:00,26.31,26.31,26.29,26.3,86200.0,19.2841,19.2841,19.2695,19.2768,86200.0
2013-10-09 12:10:00,26.3,26.38,26.3,26.38,23000.0,19.2768,19.3354,19.2768,19.3354,23000.0
2013-10-09 12:15:00,26.38,26.4,26.38,26.38,25000.0,19.3354,19.3501,19.3354,19.3354,25000.0
2013-10-09 12:20:00,26.38,26.39,26.34,26.34,15000.0,19.3354,19.3428,19.3061,19.3061,15000.0
2013-10-09 12:25:00,26.34,26.37,26.33,26.34,18800.0,19.3061,19.3281,19.2988,19.3061,18800.0
2013-10-09 12:30:00,26.34,26.37,26.34,26.37,15000.0,19.3061,19.3281,19.3061,19.3281,15000.0
2013-10-09 12:35:00,26.37,26.39,26.35,26.36,18300.0,19.3281,19.3428,19.3134,19.3208,18300.0
2013-10-09 12:40:00,26.37,26.43,26.37,26.41,41300.0,19.3281,19.3721,19.3281,19.3574,41300.0
2013-10-09 12:45:00,26.42,26.42,26.4,26.41,17900.0,19.3647,19.3647,19.3501,19.3574,17900.0
2013-10-09 12:50:00,26.41,26.43,26.4,26.43,12000.0,19.3574,19.3721,19.3501,19.3721,12000.0
2013-10-09 12:55:00,26.42,26.44,26.42,26.42,10900.0,19.3647,19.3794,19.3647,19.3647,10900.0
2013-10-09 13:00:00,26.43,26.44,26.42,26.42,13400.0,19.3721,19.3794,19.3647,19.3647,13400.0
2013-10-09 13:05:00,26.42,26.44,26.42,26.44,10300.0,19.3647,19.3794,19.3647,19.3794,10300.0
2013-10-09 13:10:00,26.44,26.44,26.41,26.43,16700.0,19.3794,19.3794,19.3574,19.3721,16700.0
2013-10-09 13:15:00,26.44,26.45,26.42,26.43,54100.0,19.3794,19.3867,19.3647,19.3721,54100.0
2013-10-09 13:20:00,26.43,26.44,26.41,26.43,35900.0,19.3721,19.3794,19.3574,19.3721,35900.0
2013-10-09 13:25:00,26.43,26.44,26.4,26.41,46800.0,19.3721,19.3794,19.3501,19.3574,46800.0
2013-10-09 13:30:00,26.41,26.43,26.39,26.39,46500.0,19.3574,19.3721,19.3428,19.3428,46500.0
2013-10-09 13:35:00,26.4,26.42,26.39,26.41,34700.0,19.3501,19.3647,19.3428,19.3574,34700.0
2013-10-09 13:40:00,26.4,26.43,26.4,26.41,29000.0,19.3501,19.3721,19.3501,19.3574,29000.0
2013-10-09 13:45:00,26.41,26.42,26.4,26.41,22800.0,19.3574,19.3647,19.3501,19.3574,22800.0
2013-10-09 13:50:00,26.4,26.44,26.4,26.43,17300.0,19.3501,19.3794,19.3501,19.3721,17300.0
2013-10-09 13:55:00,26.43,26.44,26.41,26.44,39400.0,19.3721,19.3794,19.3574,19.3794,39400.0
2013-10-09 14:00:00,26.43,26.48,26.4,26.46,30200.0,19.3721,19.4087,19.3501,19.3941,30200.0
2013-10-09 14:05:00,26.46,26.5,26.45,26.49,14600.0,19.3941,19.4234,19.3867,19.4161,14600.0
2013-10-09 14:10:00,26.49,26.5,26.46,26.49,30800.0,19.4161,19.4234,19.3941,19.4161,30800.0
2013-10-09 14:15:00,26.48,26.53,26.46,26.47,59200.0,19.4087,19.4454,19.3941,19.4014,59200.0
2013-10-09 14:20:00,26.47,26.51,26.46,26.46,42200.0,19.4014,19.4307,19.3941,19.3941,42200.0
2013-10-09 14:25:00,26.46,26.5,26.45,26.5,12200.0,19.3941,19.4234,19.3867,19.4234,12200.0
2013-10-09 14:30:00,26.49,26.52,26.48,26.5,24300.0,19.4161,19.438,19.4087,19.4234,24300.0
2013-10-09 14:35:00,26.51,26.51,26.46,26.47,16400.0,19.4307,19.4307,19.3941,19.4014,16400.0
2013-10-09 14:40:00,26.47,26.49,26.43,26.46,24100.0,19.4014,19.4161,19.3721,19.3941,24100.0
2013-10-09 14:45:00,26.46,26.47,26.44,26.46,21500.0,19.3941,19.4014,19.3794,19.3941,21500.0
2013-10-09 14:50:00,26.46,26.5,26.44,26.47,22300.0,19.3941,19.4234,19.3794,19.4014,22300.0
2013-10-09 14:55:00,26.47,26.51,26.47,26.5,11400.0,19.4014,19.4307,19.4014,19.4234,11400.0
2013-10-09 15:00:00,26.49,26.51,26.49,26.5,15100.0,19.4161,19.4307,19.4161,19.4234,15100.0
2013-10-09 15:05:00,26.5,26.53,26.48,26.53,36800.0,19.4234,19.4454,19.4087,19.4454,36800.0
2013-10-09 15:10:00,26.52,26.53,26.5,26.5,27800.0,19.438,19.4454,19.4234,19.4234,27800.0
2013-10-09 15:15:00,26.5,26.52,26.5,26.52,25300.0,19.4234,19.438,19.4234,19.438,25300.0
2013-10-09 15:20:00,26.52,26.54,26.51,26.54,59100.0,19.438,19.4527,19.4307,19.4527,59100.0
2013-10-09 15:25:00,26.54,26.56,26.52,26.55,48400.0,19.4527,19.4674,19.438,19.46,48400.0
2013-10-09 15:30:00,26.56,26.58,26.55,26.57,57500.0,19.4674,19.482,19.46,19.4747,57500.0
2013-10-09 15:35:00,26.57,26.57,26.53,26.55,57800.0,19.4747,19.4747,19.4454,19.46,57800.0
2013-10-09 15:40:00,26.56,26.56,26.53,26.54,55600.0,19.4674,19.4674,19.4454,19.4527,55600.0
2013-10-09 15:45:00,26.54,26.55,26.45,26.48,115200.0,19.4527,19.46,19.3867,19.4087,115200.0
2013-10-09 15:50:00,26.47,26.53,26.46,26.53,173100.0,19.4014,19.4454,19.3941,19.4454,173100.0
2013-10-09 15:55:00,26.54,26.56,26.52,26.53,227600.0,19.4527,19.4674,19.438,19.4454,227600.0
2013-10-10 09:30:00,26.75,26.86,26.75,26.85,24600.0,19.6066,19.6873,19.6066,19.6799,24600.0
2013-10-10 09:35:00,26.85,26.86,26.77,26.85,28100.0,19.6799,19.6873,19.6213,19.6799,28100.0
2013-10-10 09:40:00,26.86,26.92,26.82,26.86,71500.0,19.6873,19.7312,19.6579,19.6873,71500.0
2013-10-10 09:45:00,26.86,26.89,26.8,26.82,30700.0,19.6873,19.7092,19.6433,19.6579,30700.0
2013-10-10 09:50:00,26.83,26.83,26.76,26.8,32500.0,19.6653,19.6653,19.614,19.6433,32500.0
2013-10-10 09:55:00,26.8,26.86,26.8,26.84,23900.0,19.6433,19.6873,19.6433,19.6726,23900.0
2013-10-10 10:00:00,26.83,26.84,26.8,26.84,30300.0,19.6653,19.6726,19.6433,19.6726,30300.0
2013-10-10 10:05:00,26.84,26.84,26.8,26.81,57200.0,19.6726,19.6726,19.6433,19.6506,57200.0
2013-10-10 10:10:00,26.82,26.83,26.74,26.76,120700.0,19.6579,19.6653,19.5993,19.614,120700.0
2013-10-10 10:15:00,26.76,26.81,26.76,26.8,65900.0,19.614,19.6506,19.614,19.6433,65900.0
2013-10-10 10:20:00,26.79,26.83,26.78,26.79,45900.0,19.6359,19.6653,19.6286,19.6359,45900.0
2013-10-10 10:25:00,26.79,26.82,26.79,26.81,39800.0,19.6359,19.6579,19.6359,19.6506,39800.0
2013-10-10 10:30:00,26.81,26.85,26.8,26.85,36100.0,19.6506,19.6799,19.6433,19.6799,36100.0
2013-10-10 10:35:00,26.85,26.9,26.85,26.89,30500.0,19.6799,19.7166,19.6799,19.7092,30500.0
2013-10-10 10:40:00,26.89,26.9,26.81,26.81,143000.0,19.7092,19.7166,19.6506,19.6506,143000.0
2013-10-10 10:45:00,26.81,26.84,26.78,26.79,156000.0,19.6506,19.6726,19.6286,19.6359,156000.0
2013-10-10 10:50:00,26.8,26.84,26.74,26.8,121700.0,19.6433,19.6726,19.5993,19.6433,121700.0
2013-10-10 10:55:00,26.8,26.81,26.76,26.78,25600.0,19.6433,19.6506,19.614,19.6286,25600.0
2013-10-10 11:00:00,26.78,26.78,26.65,26.69,99900.0,19.6286,19.6286,19.5333,19.5626,99900.0
2013-10-10 11:05:00,26.69,26.71,26.63,26.67,62600.0,19.5626,19.5773,19.5187,19.548,62600.0
2013-10-10 11:10:00,26.66,26.69,26.65,26.67,38900.0,19.5407,19.5626,19.5333,19.548,38900.0
2013-10-10 11:15:00,26.68,26.7,26.64,26.66,41200.0,19.5553,19.57,19.526,19.5407,41200.0
2013-10-10 11:20:00,26.65,26.68,26.64,26.66,105800.0,19.5333,19.5553,19.526,19.5407,105800.0
2013-10-10 11:25:00,26.66,26.72,26.66,26.72,90100.0,19.5407,19.5846,19.5407,19.5846,90100.0
2013-10-10 11:30:00,26.72,26.77,26.71,26.77,48200.0,19.5846,19.6213,19.5773,19.6213,48200.0
2013-10-10 11:35:00,26.77,26.8,26.76,26.79,43500.0,19.6213,19.6433,19.614,19.6359,43500.0
2013-10-10 11:40:00,26.79,26.79,26.75,26.77,32100.0,19.6359,19.6359,19.6066,19.6213,32100.0
2013-10-10 11:45:00,26.77,26.8,26.77,26.79,21300.0,19.6213,19.6433,19.6213,19.6359,21300.0
2013-10-10 11:50:00,26.79,26.81,26.77,26.81,15600.0,19.6359,19.6506,19.6213,19.6506,15600.0
2013-10-10 11:55:00,26.81,26.82,26.77,26.78,26700.0,19.6506,19.6579,19.6213,19.6286,26700.0
2013-10-10 12:00:00,26.77,26.8,26.77,26.78,20600.0,19.6213,19.6433,19.6213,19.6286,20600.0
2013-10-10 12:05:00,26.78,26.81,26.78,26.79,27500.0,19.6286,19.6506,19.6286,19.6359,27500.0
2013-10-10 12:10:00,26.78,26.79,26.77,26.78,23400.0,19.6286,19.6359,19.6213,19.6286,23400.0
2013-10-10 12:15:00,26.78,26.81,26.77,26.8,25900.0,19.6286,19.6506,19.6213,19.6433,25900.0
2013-10-10 12:20:00,26.8,26.8,26.78,26.8,31800.0,19.6433,19.6433,19.6286,19.6433,31800.0
2013-10-10 12:25:00,26.8,26.81,26.8,26.81,9600.0,19.6433,19.6506,19.6433,19.6506,9600.0
2013-10-10 12:30:00,26.8,26.83,26.8,26.83,8900.0,19.6433,19.6653,19.6433,19.6653,8900.0
2013-10-10 12:35:00,26.83,26.86,26.83,26.84,40900.0,19.6653,19.6873,19.6653,19.6726,40900.0
2013-10-10 12:40:00,26.83,26.84,26.82,26.82,14800.0,19.6653,19.6726,19.6579,19.6579,14800.0
2013-10-10 12:45:00,26.83,26.83,26.8,26.8,20200.0,19.6653,19.6653,19.6433,19.6433,20200.0
2013-10-10 12:50:00,26.8,26.82,26.8,26.81,15300.0,19.6433,19.6579,19.6433,19.6506,15300.0
2013-10-10 12:55:00,26.82,26.82,26.81,26.82,9000.0,19.6579,19.6579,19.6506,19.6579,9000.0
2013-10-10 13:00:00,26.81,26.82,26.8,26.8,14700.0,19.6506,19.6579,19.6433,19.6433,14700.0
2013-10-10 13:05:00,26.79,26.81,26.79,26.81,8300.0,19.6359,19.6506,19.6359,19.6506,8300.0
2013-10-10 13:10:00,26.81,26.84,26.8,26.83,19600.0,19.6506,19.6726,19.6433,19.6653,19600.0
2013-10-10 13:15:00,26.83,26.84,26.83,26.84,6800.0,19.6653,19.6726,19.6653,19.6726,6800.0
2013-10-10 13:20:00,26.83,26.85,26.83,26.83,11700.0,19.6653,19.6799,19.6653,19.6653,11700.0
2013-10-10 13:25:00,26.83,26.83,26.82,26.83,7900.0,19.6653,19.6653,19.6579,19.6653,7900.0
2013-10-10 13:30:00,26.83,26.84,26.81,26.82,27900.0,19.6653,19.6726,19.6506,19.6579,27900.0
2013-10-10 13:35:00,26.82,26.82,26.79,26.79,28500.0,19.6579,19.6579,19.6359,19.6359,28500.0
2013-10-10 13:40:00,26.78,26.82,26.78,26.81,73700.0,19.6286,19.6579,19.6286,19.6506,73700.0
2013-10-10 13:45:00,26.81,26.83,26.8,26.82,34300.0,19.6506,19.6653,19.6433,19.6579,34300.0
2013-10-10 13:50:00,26.82,26.85,26.81,26.85,16000.0,19.6579,19.6799,19.6506,19.6799,16000.0
2013-10-10 13:55:00,26.85,26.88,26.84,26.88,24700.0,19.6799,19.7019,19.6726,19.7019,24700.0
2013-10-10 14:00:00,26.87,26.88,26.87,26.88,11200.0,19.6946,19.7019,19.6946,19.7019,11200.0
2013-10-10 14:05:00,26.87,26.88,26.86,26.86,23900.0,19.6946,19.7019,19.6873,19.6873,23900.0
2013-10-10 14:10:00,26.87,26.87,26.83,26.83,48200.0,19.6946,19.6946,19.6653,19.6653,48200.0
2013-10-10 14:15:00,26.83,26.83,26.79,26.8,22000.0,19.6653,19.6653,19.6359,19.6433,22000.0
2013-10-10 14:20:00,26.8,26.82,26.8,26.81,9400.0,19.6433,19.6579,19.6433,19.6506,9400.0
2013-10-10 14:25:00,26.81,26.82,26.8,26.8,6100.0,19.6506,19.6579,19.6433,19.6433,6100.0
2013-10-10 14:30:00,26.8,26.8,26.79,26.8,19500.0,19.6433,19.6433,19.6359,19.6433,19500.0
2013-10-10 14:35:00,26.8,26.83,26.8,26.81,22500.0,19.6433,19.6653,19.6433,19.6506,22500.0
2013-10-10 14:40:00,26.82,26.83,26.82,26.83,13800.0,19.6579,19.6653,19.6579,19.6653,13800.0
2013-10-10 14:45:00,26.83,26.83,26.82,26.82,7900.0,19.6653,19.6653,19.6579,19.6579,7900.0
2013-10-10 14:50:00,26.82,26.83,26.82,26.82,4300.0,19.6579,19.6653,19.6579,19.6579,4300.0
2013-10-10 14:55:00,26.82,26.83,26.81,26.82,12000.0,19.6579,19.6653,19.6506,19.6579,12000.0
2013-10-10 15:00:00,26.82,26.88,26.82,26.87,36600.0,19.6579,19.7019,19.6579,19.6946,36600.0
2013-10-10 15:05:00,26.87,26.89,26.87,26.88,28300.0,19.6946,19.7092,19.6946,19.7019,28300.0
2013-10-10 15:10:00,26.88,26.93,26.88,26.93,65100.0,19.7019,19.7386,19.7019,19.7386,65100.0
2013-10-10 15:15:00,26.93,26.93,26.9,26.91,40000.0,19.7386,19.7386,19.7166,19.7239,40000.0
2013-10-10 15:20:00,26.91,26.93,26.89,26.89,57900.0,19.7239,19.7386,19.7092,19.7092,57900.0
2013-10-10 15:25:00,26.9,26.91,26.89,26.91,16000.0,19.7166,19.7239,19.7092,19.7239,16000.0
2013-10-10 15:30:00,26.91,26.92,26.89,26.89,35800.0,19.7239,19.7312,19.7092,19.7092,35800.0
2013-10-10 15:35:00,26.89,26.9,26.89,26.89,27500.0,19.7092,19.7166,19.7092,19.7092,27500.0
2013-10-10 15:40:00,26.9,26.9,26.87,26.88,55900.0,19.7166,19.7166,19.6946,19.7019,55900.0
2013-10-10 15:45:00,26.88,26.9,26.87,26.89,99600.0,19.7019,19.7166,19.6946,19.7092,99600.0
2013-10-10 15:50:00,26.89,26.89,26.88,26.89,72900.0,19.7092,19.7092,19.7019,19.7092,72900.0
2013-10-10 15:55:00,26.89,26.93,26.87,26.93,292900.0,19.7092,19.7386,19.6946,19.7386,292900.0
2013-10-11 09:30:00,26.84,26.85,26.74,26.77,54200.0,19.6726,19.6799,19.5993,19.6213,54200.0
2013-10-11 09:35:00,26.77,26.84,26.77,26.79,100100.0,19.6213,19.6726,19.6213,19.6359,100100.0
2013-10-11 09:40:00,26.8,26.8,26.75,26.77,34500.0,19.6433,19.6433,19.6066,19.6213,34500.0
2013-10-11 09:45:00,26.77,26.78,26.69,26.7,109000.0,19.6213,19.6286,19.5626,19.57,109000.0
2013-10-11 09:50:00,26.7,26.7,26.63,26.65,46900.0,19.57,19.57,19.5187,19.5333,46900.0
2013-10-11 09:55:00,26.64,26.69,26.64,26.69,69100.0,19.526,19.5626,19.526,19.5626,69100.0
2013-10-11 10:00:00,26.7,26.72,26.7,26.71,43000.0,19.57,19.5846,19.57,19.5773,43000.0
2013-10-11 10:05:00,26.72,26.75,26.71,26.74,195500.0,19.5846,19.6066,19.5773,19.5993,195500.0
2013-10-11 10:10:00,26.74,26.75,26.71,26.74,210700.0,19.5993,19.6066,19.5773,19.5993,210700.0
2013-10-11 10:15:00,26.74,26.76,26.73,26.74,66800.0,19.5993,19.614,19.592,19.5993,66800.0
2013-10-11 10:20:00,26.74,26.74,26.7,26.72,66700.0,19.5993,19.5993,19.57,19.5846,66700.0
2013-10-11 10:25:00,26.72,26.74,26.71,26.71,41900.0,19.5846,19.5993,19.5773,19.5773,41900.0
2013-10-11 10:30:00,26.7,26.7,26.67,26.7,59900.0,19.57,19.57,19.548,19.57,59900.0
2013-10-11 10:35:00,26.7,26.71,26.69,26.69,20300.0,19.57,19.5773,19.5626,19.5626,20300.0
2013-10-11 10:40:00,26.69,26.69,26.65,26.65,23600.0,19.5626,19.5626,19.5333,19.5333,23600.0
2013-10-11 10:45:00,26.66,26.66,26.62,26.63,22500.0,19.5407,19.5407,19.5113,19.5187,22500.0
2013-10-11 10:50:00,26.63,26.65,26.62,26.65,19900.0,19.5187,19.5333,19.5113,19.5333,19900.0
2013-10-11 10:55:00,26.65,26.67,26.65,26.67,10100.0,19.5333,19.548,19.5333,19.548,10100.0
2013-10-11 11:00:00,26.66,26.67,26.65,26.65,23100.0,19.5407,19.548,19.5333,19.5333,23100.0
2013-10-11 11:05:00,26.66,26.66,26.64,26.64,15300.0,19.5407,19.5407,19.526,19.526,15300.0
2013-10-11 11:10:00,26.64,26.65,26.64,26.65,10000.0,19.526,19.5333,19.526,19.5333,10000.0
2013-10-11 11:15:00,26.64,26.65,26.63,26.63,17800.0,19.526,19.5333,19.5187,19.5187,17800.0
2013-10-11 11:20:00,26.64,26.65,26.63,26.64,20100.0,19.526,19.5333,19.5187,19.526,20100.0
2013-10-11 11:25:00,26.64,26.64,26.62,26.63,43100.0,19.526,19.526,19.5113,19.5187,43100.0
2013-10-11 11:30:00,26.63,26.68,26.62,26.67,26800.0,19.5187,19.5553,19.5113,19.548,26800.0
2013-10-11 11:35:00,26.68,26.7,26.68,26.69,28000.0,19.5553,19.57,19.5553,19.5626,28000.0
2013-10-11 11:40:00,26.7,26.7,26.69,26.69,32900.0,19.57,19.57,19.5626,19.5626,32900.0
2013-10-11 11:45:00,26.68,26.69,26.68,26.68,41300.0,19.5553,19.5626,19.5553,19.5553,41300.0
2013-10-11 11:50:00,26.68,26.69,26.67,26.68,10200.0,19.5553,19.5626,19.548,19.5553,10200.0
2013-10-11 11:55:00,26.67,26.68,26.67,26.67,24000.0,19.548,19.5553,19.548,19.548,24000.0
2013-10-11 12:00:00,26.67,26.69,26.67,26.69,14800.0,19.548,19.5626,19.548,19.5626,14800.0
2013-10-11 12:05:00,26.69,26.77,26.69,26.76,58100.0,19.5626,19.6213,19.5626,19.614,58100.0
2013-10-11 12:10:00,26.76,26.76,26.75,26.75,42800.0,19.614,19.614,19.6066,19.6066,42800.0
2013-10-11 12:15:00,26.75,26.76,26.74,26.76,98300.0,19.6066,19.614,19.5993,19.614,98300.0
2013-10-11 12:20:00,26.76,26.76,26.74,26.75,32600.0,19.614,19.614,19.5993,19.6066,32600.0
2013-10-11 12:25:00,26.75,26.76,26.74,26.74,9200.0,19.6066,19.614,19.5993,19.5993,9200.0
2013-10-11 12:30:00,26.75,26.75,26.73,26.73,10600.0,19.6066,19.6066,19.592,19.592,10600.0
2013-10-11 12:35:00,26.73,26.74,26.72,26.73,6600.0,19.592,19.5993,19.5846,19.592,6600.0
2013-10-11 12:40:00,26.73,26.73,26.72,26.73,32900.0,19.592,19.592,19.5846,19.592,32900.0
2013-10-11 12:45:00,26.72,26.73,26.71,26.71,21300.0,19.5846,19.592,19.5773,19.5773,21300.0
2013-10-11 12:50:00,26.71,26.71,26.7,26.7,206200.0,19.5773,19.5773,19.57,19.57,206200.0
2013-10-11 12:55:00,26.71,26.71,26.7,26.71,26900.0,19.5773,19.5773,19.57,19.5773,26900.0
2013-10-11 13:00:00,26.71,26.71,26.69,26.69,30000.0,19.5773,19.5773,19.5626,19.5626,30000.0
2013-10-11 13:05:00,26.7,26.7,26.69,26.7,35400.0,19.57,19.57,19.5626,19.57,35400.0
2013-10-11 13:10:00,26.7,26.71,26.69,26.71,112100.0,19.57,19.5773,19.5626,19.5773,112100.0
2013-10-11 13:15:00,26.7,26.7,26.69,26.7,84600.0,19.57,19.57,19.5626,19.57,84600.0
2013-10-11 13:20:00,26.69,26.7,26.69,26.7,182500.0,19.5626,19.57,19.5626,19.57,182500.0
2013-10-11 13:25:00,26.69,26.72,26.69,26.71,85600.0,19.5626,19.5846,19.5626,19.5773,85600.0
2013-10-11 13:30:00,26.7,26.74,26.7,26.74,37500.0,19.57,19.5993,19.57,19.5993,37500.0
2013-10-11 13:35:00,26.74,26.75,26.73,26.75,23300.0,19.5993,19.6066,19.592,19.6066,23300.0
2013-10-11 13:40:00,26.75,26.75,26.72,26.72,33700.0,19.6066,19.6066,19.5846,19.5846,33700.0
2013-10-11 13:45:00,26.72,26.73,26.71,26.71,80000.0,19.5846,19.592,19.5773,19.5773,80000.0
2013-10-11 13:50:00,26.71,26.72,26.7,26.71,103300.0,19.5773,19.5846,19.57,19.5773,103300.0
2013-10-11 13:55:00,26.71,26.71,26.68,26.68,259100.0,19.5773,19.5773,19.5553,19.5553,259100.0
2013-10-11 14:00:00,26.68,26.71,26.68,26.7,70000.0,19.5553,19.5773,19.5553,19.57,70000.0
2013-10-11 14:05:00,26.7,26.7,26.69,26.7,17900.0,19.57,19.57,19.5626,19.57,17900.0
2013-10-11 14:10:00,26.7,26.7,26.68,26.69,42400.0,19.57,19.57,19.5553,19.5626,42400.0
2013-10-11 14:15:00,26.68,26.7,26.68,26.7,74600.0,19.5553,19.57,19.5553,19.57,74600.0
2013-10-11 14:20:00,26.7,26.7,26.69,26.7,23000.0,19.57,19.57,19.5626,19.57,23000.0
2013-10-11 14:25:00,26.7,26.71,26.69,26.71,38800.0,19.57,19.5773,19.5626,19.5773,38800.0
2013-10-11 14:30:00,26.71,26.71,26.7,26.71,3700.0,19.5773,19.5773,19.57,19.5773,3700.0
2013-10-11 14:35:00,26.7,26.71,26.67,26.7,191600.0,19.57,19.5773,19.548,19.57,191600.0
2013-10-11 14:40:00,26.7,26.7,26.67,26.67,45500.0,19.57,19.57,19.548,19.548,45500.0
2013-10-11 14:45:00,26.67,26.68,26.66,26.67,20900.0,19.548,19.5553,19.5407,19.548,20900.0
2013-10-11 14:50:00,26.66,26.67,26.63,26.64,32100.0,19.5407,19.548,19.5187,19.526,32100.0
2013-10-11 14:55:00,26.63,26.64,26.63,26.64,42100.0,19.5187,19.526,19.5187,19.526,42100.0
2013-10-11 15:00:00,26.64,26.66,26.63,26.65,75300.0,19.526,19.5407,19.5187,19.5333,75300.0
2013-10-11 15:05:00,26.65,26.67,26.65,26.67,29700.0,19.5333,19.548,19.5333,19.548,29700.0
2013-10-11 15:10:00,26.67,26.67,26.63,26.63,53100.0,19.548,19.548,19.5187,19.5187,53100.0
2013-10-11 15:15:00,26.63,26.64,26.63,26.64,31700.0,19.5187,19.526,19.5187,19.526,31700.0
2013-10-11 15:20:00,26.63,26.67,26.63,26.67,52100.0,19.5187,19.548,19.5187,19.548,52100.0
2013-10-11 15:25:00,26.67,26.67,26.66,26.66,33500.0,19.548,19.548,19.5407,19.5407,33500.0
2013-10-11 15:30:00,26.67,26.69,26.66,26.66,85800.0,19.548,19.5626,19.5407,19.5407,85800.0
2013-10-11 15:35:00,26.66,26.67,26.63,26.63,83200.0,19.5407,19.548,19.5187,19.5187,83200.0
2013-10-11 15:40:00,26.63,26.64,26.63,26.63,65300.0,19.5187,19.526,19.5187,19.5187,65300.0
2013-10-11 15:45:00,26.64,26.67,26.63,26.63,180300.0,19.526,19.548,19.5187,19.5187,180300.0
2013-10-11 15:50:00,26.64,26.67,26.63,26.67,145300.0,19.526,19.548,19.5187,19.548,145300.0
2013-10-11 15:55:00,26.67,26.74,26.66,26.73,233500.0,19.548,19.5993,19.5407,19.592,233500.0
2013-10-14 09:30:00,26.59,26.65,26.58,26.61,48400.0,19.4894,19.5333,19.482,19.504,48400.0
2013-10-14 09:35:00,26.61,26.63,26.55,26.55,35400.0,19.504,19.5187,19.46,19.46,35400.0
2013-10-14 09:40:00,26.55,26.56,26.54,26.55,36500.0,19.46,19.4674,19.4527,19.46,36500.0
2013-10-14 09:45:00,26.55,26.62,26.55,26.6,28400.0,19.46,19.5113,19.46,19.4967,28400.0
2013-10-14 09:50:00,26.59,26.61,26.55,26.55,35300.0,19.4894,19.504,19.46,19.46,35300.0
2013-10-14 09:55:00,26.55,26.55,26.51,26.52,50300.0,19.46,19.46,19.4307,19.438,50300.0
2013-10-14 10:00:00,26.52,26.53,26.47,26.47,45800.0,19.438,19.4454,19.4014,19.4014,45800.0
2013-10-14 10:05:00,26.48,26.48,26.44,26.46,93800.0,19.4087,19.4087,19.3794,19.3941,93800.0
2013-10-14 10:10:00,26.46,26.48,26.45,26.46,58900.0,19.3941,19.4087,19.3867,19.3941,58900.0
2013-10-14 10:15:00,26.45,26.46,26.41,26.42,77100.0,19.3867,19.3941,19.3574,19.3647,77100.0
2013-10-14 10:20:00,26.41,26.46,26.41,26.44,49300.0,19.3574,19.3941,19.3574,19.3794,49300.0
2013-10-14 10:25:00,26.44,26.47,26.43,26.46,45900.0,19.3794,19.4014,19.3721,19.3941,45900.0
2013-10-14 10:30:00,26.46,26.47,26.45,26.46,13200.0,19.3941,19.4014,19.3867,19.3941,13200.0
2013-10-14 10:35:00,26.46,26.47,26.45,26.45,20100.0,19.3941,19.4014,19.3867,19.3867,20100.0
2013-10-14 10:40:00,26.46,26.46,26.45,26.45,18600.0,19.3941,19.3941,19.3867,19.3867,18600.0
2013-10-14 10:45:00,26.45,26.49,26.45,26.48,33400.0,19.3867,19.4161,19.3867,19.4087,33400.0
2013-10-14 10:50:00,26.47,26.48,26.45,26.47,35100.0,19.4014,19.4087,19.3867,19.4014,35100.0
2013-10-14 10:55:00,26.46,26.48,26.46,26.48,21000.0,19.3941,19.4087,19.3941,19.4087,21000.0
2013-10-14 11:00:00,26.47,26.49,26.46,26.48,32000.0,19.4014,19.4161,19.3941,19.4087,32000.0
2013-10-14 11:05:00,26.48,26.49,26.47,26.48,9100.0,19.4087,19.4161,19.4014,19.4087,9100.0
2013-10-14 11:10:00,26.48,26.51,26.48,26.51,21900.0,19.4087,19.4307,19.4087,19.4307,21900.0
2013-10-14 11:15:00,26.51,26.51,26.48,26.48,26200.0,19.4307,19.4307,19.4087,19.4087,26200.0
2013-10-14 11:20:00,26.48,26.49,26.46,26.48,32100.0,19.4087,19.4161,19.3941,19.4087,32100.0
2013-10-14 11:25:00,26.49,26.49,26.47,26.49,17900.0,19.4161,19.4161,19.4014,19.4161,17900.0
2013-10-14 11:30:00,26.49,26.52,26.48,26.5,13400.0,19.4161,19.438,19.4087,19.4234,13400.0
2013-10-14 11:35:00,26.5,26.55,26.5,26.54,22600.0,19.4234,19.46,19.4234,19.4527,22600.0
2013-10-14 11:40:00,26.54,26.56,26.53,26.53,12200.0,19.4527,19.4674,19.4454,19.4454,12200.0
2013-10-14 11:45:00,26.53,26.57,26.53,26.57,5300.0,19.4454,19.4747,19.4454,19.4747,5300.0
2013-10-14 11:50:00,26.56,26.58,26.55,26.55,20100.0,19.4674,19.482,19.46,19.46,20100.0
2013-10-14 11:55:00,26.55,26.58,26.55,26.57,14300.0,19.46,19.482,19.46,19.4747,14300.0
2013-10-14 12:00:00,26.57,26.59,26.57,26.59,16700.0,19.4747,19.4894,19.4747,19.4894,16700.0
2013-10-14 12:05:00,26.58,26.58,26.57,26.57,13900.0,19.482,19.482,19.4747,19.4747,13900.0
2013-10-14 12:10:00,26.57,26.58,26.55,26.56,26000.0,19.4747,19.482,19.46,19.4674,26000.0
2013-10-14 12:15:00,26.56,26.58,26.55,26.58,5300.0,19.4674,19.482,19.46,19.482,5300.0
2013-10-14 12:20:00,26.58,26.58,26.56,26.56,9800.0,19.482,19.482,19.4674,19.4674,9800.0
2013-10-14 12:25:00,26.56,26.57,26.54,26.56,18800.0,19.4674,19.4747,19.4527,19.4674,18800.0
2013-10-14 12:30:00,26.56,26.57,26.55,26.56,14400.0,19.4674,19.4747,19.46,19.4674,14400.0
2013-10-14 12:35:00,26.57,26.59,26.56,26.59,4400.0,19.4747,19.4894,19.4674,19.4894,4400.0
2013-10-14 12:40:00,26.58,26.59,26.56,26.56,14600.0,19.482,19.4894,19.4674,19.4674,14600.0
2013-10-14 12:45:00,26.57,26.59,26.56,26.59,15300.0,19.4747,19.4894,19.4674,19.4894,15300.0
2013-10-14 12:50:00,26.59,26.62,26.59,26.6,9800.0,19.4894,19.5113,19.4894,19.4967,9800.0
2013-10-14 12:55:00,26.61,26.62,26.59,26.6,14100.0,19.504,19.5113,19.4894,19.4967,14100.0
2013-10-14 13:00:00,26.61,26.61,26.59,26.61,24800.0,19.504,19.504,19.4894,19.504,24800.0
2013-10-14 13:05:00,26.61,26.64,26.61,26.63,8600.0,19.504,19.526,19.504,19.5187,8600.0
2013-10-14 13:10:00,26.64,26.7,26.64,26.68,16000.0,19.526,19.57,19.526,19.5553,16000.0
2013-10-14 13:15:00,26.67,26.69,26.67,26.68,11500.0,19.548,19.5626,19.548,19.5553,11500.0
2013-10-14 13:20:00,26.68,26.69,26.66,26.66,9500.0,19.5553,19.5626,19.5407,19.5407,9500.0
2013-10-14 13:25:00,26.67,26.69,26.66,26.68,11800.0,19.548,19.5626,19.5407,19.5553,11800.0
2013-10-14 13:30:00,26.68,26.69,26.67,26.68,14100.0,19.5553,19.5626,19.548,19.5553,14100.0
2013-10-14 13:35:00,26.68,26.69,26.67,26.69,4000.0,19.5553,19.5626,19.548,19.5626,4000.0
2013-10-14 13:40:00,26.69,26.71,26.68,26.7,14000.0,19.5626,19.5773,19.5553,19.57,14000.0
2013-10-14 13:45:00,26.7,26.7,26.68,26.69,12500.0,19.57,19.57,19.5553,19.5626,12500.0
2013-10-14 13:50:00,26.68,26.69,26.67,26.67,13200.0,19.5553,19.5626,19.548,19.548,13200.0
2013-10-14 13:55:00,26.67,26.7,26.67,26.7,11200.0,19.548,19.57,19.548,19.57,11200.0
2013-10-14 14:00:00,26.7,26.71,26.69,26.71,24200.0,19.57,19.5773,19.5626,19.5773,24200.0
2013-10-14 14:05:00,26.72,26.74,26.72,26.73,28900.0,19.5846,19.5993,19.5846,19.592,28900.0
2013-10-14 14:10:00,26.73,26.73,26.71,26.72,18900.0,19.592,19.592,19.5773,19.5846,18900.0
2013-10-14 14:15:00,26.72,26.75,26.72,26.75,14200.0,19.5846,19.6066,19.5846,19.6066,14200.0
2013-10-14 14:20:00,26.74,26.75,26.71,26.71,22500.0,19.5993,19.6066,19.5773,19.5773,22500.0
2013-10-14 14:25:00,26.72,26.74,26.72,26.73,17900.0,19.5846,19.5993,19.5846,19.592,17900.0
2013-10-14 14:30:00,26.73,26.75,26.72,26.74,22900.0,19.592,19.6066,19.5846,19.5993,22900.0
2013-10-14 14:35:00,26.75,26.77,26.74,26.74,26000.0,19.6066,19.6213,19.5993,19.5993,26000.0
2013-10-14 14:40:00,26.75,26.75,26.69,26.7,53400.0,19.6066,19.6066,19.5626,19.57,53400.0
2013-10-14 14:45:00,26.7,26.71,26.69,26.69,80700.0,19.57,19.5773,19.5626,19.5626,80700.0
2013-10-14 14:50:00,26.69,26.7,26.64,26.64,54900.0,19.5626,19.57,19.526,19.526,54900.0
2013-10-14 14:55:00,26.65,26.68,26.64,26.68,17900.0,19.5333,19.5553,19.526,19.5553,17900.0
2013-10-14 15:00:00,26.68,26.7,26.66,26.69,19700.0,19.5553,19.57,19.5407,19.5626,19700.0
2013-10-14 15:05:00,26.7,26.75,26.7,26.74,39700.0,19.57,19.6066,19.57,19.5993,39700.0
2013-10-14 15:10:00,26.75,26.77,26.73,26.76,39000.0,19.6066,19.6213,19.592,19.614,39000.0
2013-10-14 15:15:00,26.76,26.77,26.75,26.75,26600.0,19.614,19.6213,19.6066,19.6066,26600.0
2013-10-14 15:20:00,26.75,26.76,26.73,26.76,50200.0,19.6066,19.614,19.592,19.614,50200.0
2013-10-14 15:25:00,26.76,26.78,26.75,26.78,20700.0,19.614,19.6286,19.6066,19.6286,20700.0
2013-10-14 15:30:00,26.78,26.79,26.76,26.76,75500.0,19.6286,19.6359,19.614,19.614,75500.0
2013-10-14 15:35:00,26.76,26.76,26.71,26.71,31300.0,19.614,19.614,19.5773,19.5773,31300.0
2013-10-14 15:40:00,26.71,26.76,26.71,26.76,47400.0,19.5773,19.614,19.5773,19.614,47400.0
2013-10-14 15:45:00,26.75,26.76,26.72,26.72,44600.0,19.6066,19.614,19.5846,19.5846,44600.0
2013-10-14 15:50:00,26.73,26.73,26.71,26.72,46100.0,19.592,19.592,19.5773,19.5846,46100.0
2013-10-14 15:55:00,26.72,26.77,26.71,26.77,141800.0,19.5846,19.6213,19.5773,19.6213,141800.0
2013-10-15 09:30:00,26.65,26.66,26.59,26.61,31600.0,19.5333,19.5407,19.4894,19.504,31600.0
2013-10-15 09:35:00,26.61,26.61,26.49,26.51,35500.0,19.504,19.504,19.4161,19.4307,35500.0
2013-10-15 09:40:00,26.5,26.52,26.44,26.49,77400.0,19.4234,19.438,19.3794,19.4161,77400.0
2013-10-15 09:45:00,26.5,26.54,26.49,26.52,54300.0,19.4234,19.4527,19.4161,19.438,54300.0
2013-10-15 09:50:00,26.51,26.54,26.5,26.51,40400.0,19.4307,19.4527,19.4234,19.4307,40400.0
2013-10-15 09:55:00,26.5,26.58,26.5,26.58,21100.0,19.4234,19.482,19.4234,19.482,21100.0
2013-10-15 10:00:00,26.58,26.61,26.57,26.59,16000.0,19.482,19.504,19.4747,19.4894,16000.0
2013-10-15 10:05:00,26.58,26.64,26.58,26.63,22000.0,19.482,19.526,19.482,19.5187,22000.0
2013-10-15 10:10:00,26.62,26.65,26.62,26.63,19400.0,19.5113,19.5333,19.5113,19.5187,19400.0
2013-10-15 10:15:00,26.64,26.67,26.63,26.63,19000.0,19.526,19.548,19.5187,19.5187,19000.0
2013-10-15 10:20:00,26.63,26.69,26.63,26.69,34700.0,19.5187,19.5626,19.5187,19.5626,34700.0
2013-10-15 10:25:00,26.68,26.71,26.67,26.68,65100.0,19.5553,19.5773,19.548,19.5553,65100.0
2013-10-15 10:30:00,26.67,26.69,26.64,26.64,34600.0,19.548,19.5626,19.526,19.526,34600.0
2013-10-15 10:35:00,26.65,26.69,26.65,26.69,7800.0,19.5333,19.5626,19.5333,19.5626,7800.0
2013-10-15 10:40:00,26.69,26.7,26.62,26.63,40200.0,19.5626,19.57,19.5113,19.5187,40200.0
2013-10-15 10:45:00,26.63,26.64,26.61,26.64,24400.0,19.5187,19.526,19.504,19.526,24400.0
2013-10-15 10:50:00,26.64,26.64,26.61,26.62,6900.0,19.526,19.526,19.504,19.5113,6900.0
2013-10-15 10:55:00,26.62,26.62,26.59,26.62,15300.0,19.5113,19.5113,19.4894,19.5113,15300.0
2013-10-15 11:00:00,26.61,26.65,26.6,26.62,28000.0,19.504,19.5333,19.4967,19.5113,28000.0
2013-10-15 11:05:00,26.63,26.64,26.6,26.6,21400.0,19.5187,19.526,19.4967,19.4967,21400.0
2013-10-15 11:10:00,26.6,26.69,26.59,26.67,36100.0,19.4967,19.5626,19.4894,19.548,36100.0
2013-10-15 11:15:00,26.66,26.69,26.65,26.68,15000.0,19.5407,19.5626,19.5333,19.5553,15000.0
2013-10-15 11:20:00,26.68,26.72,26.68,26.72,21100.0,19.5553,19.5846,19.5553,19.5846,21100.0
2013-10-15 11:25:00,26.71,26.73,26.7,26.7,11000.0,19.5773,19.592,19.57,19.57,11000.0
2013-10-15 11:30:00,26.71,26.72,26.69,26.69,9300.0,19.5773,19.5846,19.5626,19.5626,9300.0
2013-10-15 11:35:00,26.69,26.69,26.66,26.69,13400.0,19.5626,19.5626,19.5407,19.5626,13400.0
2013-10-15 11:40:00,26.68,26.7,26.68,26.7,10500.0,19.5553,19.57,19.5553,19.57,10500.0
2013-10-15 11:45:00,26.7,26.71,26.66,26.66,24500.0,19.57,19.5773,19.5407,19.5407,24500.0
2013-10-15 11:50:00,26.66,26.7,26.66,26.69,13700.0,19.5407,19.57,19.5407,19.5626,13700.0
2013-10-15 11:55:00,26.68,26.69,26.67,26.68,12000.0,19.5553,19.5626,19.548,19.5553,12000.0
2013-10-15 12:00:00,26.68,26.68,26.64,26.66,8300.0,19.5553,19.5553,19.526,19.5407,8300.0
2013-10-15 12:05:00,26.66,26.67,26.63,26.66,11100.0,19.5407,19.548,19.5187,19.5407,11100.0
2013-10-15 12:10:00,26.66,26.67,26.64,26.64,16300.0,19.5407,19.548,19.526,19.526,16300.0
2013-10-15 12:15:00,26.64,26.64,26.62,26.63,11700.0,19.526,19.526,19.5113,19.5187,11700.0
2013-10-15 12:20:00,26.64,26.66,26.63,26.66,113100.0,19.526,19.5407,19.5187,19.5407,113100.0
2013-10-15 12:25:00,26.65,26.68,26.64,26.65,58100.0,19.5333,19.5553,19.526,19.5333,58100.0
2013-10-15 12:30:00,26.65,26.66,26.64,26.66,12600.0,19.5333,19.5407,19.526,19.5407,12600.0
2013-10-15 12:35:00,26.67,26.67,26.66,26.66,9700.0,19.548,19.548,19.5407,19.5407,9700.0
2013-10-15 12:40:00,26.66,26.69,26.65,26.68,13100.0,19.5407,19.5626,19.5333,19.5553,13100.0
2013-10-15 12:45:00,26.67,26.69,26.67,26.67,5900.0,19.548,19.5626,19.548,19.548,5900.0
2013-10-15 12:50:00,26.68,26.68,26.66,26.68,8100.0,19.5553,19.5553,19.5407,19.5553,8100.0
2013-10-15 12:55:00,26.68,26.69,26.66,26.68,15400.0,19.5553,19.5626,19.5407,19.5553,15400.0
2013-10-15 13:00:00,26.68,26.68,26.66,26.66,10900.0,19.5553,19.5553,19.5407,19.5407,10900.0
2013-10-15 13:05:00,26.67,26.69,26.66,26.69,7200.0,19.548,19.5626,19.5407,19.5626,7200.0
2013-10-15 13:10:00,26.68,26.71,26.68,26.7,19500.0,19.5553,19.5773,19.5553,19.57,19500.0
2013-10-15 13:15:00,26.71,26.71,26.67,26.69,12900.0,19.5773,19.5773,19.548,19.5626,12900.0
2013-10-15 13:20:00,26.69,26.7,26.67,26.67,12500.0,19.5626,19.57,19.548,19.548,12500.0
2013-10-15 13:25:00,26.67,26.68,26.66,26.66,7200.0,19.548,19.5553,19.5407,19.5407,7200.0
2013-10-15 13:30:00,26.65,26.68,26.64,26.67,19300.0,19.5333,19.5553,19.526,19.548,19300.0
2013-10-15 13:35:00,26.67,26.67,26.65,26.66,8500.0,19.548,19.548,19.5333,19.5407,8500.0
2013-10-15 13:40:00,26.66,26.67,26.65,26.67,17800.0,19.5407,19.548,19.5333,19.548,17800.0
2013-10-15 13:45:00,26.67,26.69,26.66,26.69,10800.0,19.548,19.5626,19.5407,19.5626,10800.0
2013-10-15 13:50:00,26.69,26.71,26.68,26.71,42000.0,19.5626,19.5773,19.5553,19.5773,42000.0
2013-10-15 13:55:00,26.7,26.72,26.7,26.72,7700.0,19.57,19.5846,19.57,19.5846,7700.0
2013-10-15 14:00:00,26.72,26.74,26.72,26.74,35800.0,19.5846,19.5993,19.5846,19.5993,35800.0
2013-10-15 14:05:00,26.74,26.75,26.73,26.74,13700.0,19.5993,19.6066,19.592,19.5993,13700.0
2013-10-15 14:10:00,26.74,26.74,26.71,26.73,42800.0,19.5993,19.5993,19.5773,19.592,42800.0
2013-10-15 14:15:00,26.73,26.74,26.72,26.74,12200.0,19.592,19.5993,19.5846,19.5993,12200.0
2013-10-15 14:20:00,26.74,26.74,26.69,26.7,86100.0,19.5993,19.5993,19.5626,19.57,86100.0
2013-10-15 14:25:00,26.7,26.72,26.68,26.69,43600.0,19.57,19.5846,19.5553,19.5626,43600.0
2013-10-15 14:30:00,26.7,26.7,26.68,26.69,17400.0,19.57,19.57,19.5553,19.5626,17400.0
2013-10-15 14:35:00,26.69,26.69,26.61,26.65,48700.0,19.5626,19.5626,19.504,19.5333,48700.0
2013-10-15 14:40:00,26.66,26.66,26.62,26.65,112800.0,19.5407,19.5407,19.5113,19.5333,112800.0
2013-10-15 14:45:00,26.64,26.64,26.6,26.64,75700.0,19.526,19.526,19.4967,19.526,75700.0
2013-10-15 14:50:00,26.65,26.69,26.64,26.66,31200.0,19.5333,19.5626,19.526,19.5407,31200.0
2013-10-15 14:55:00,26.65,26.68,26.64,26.66,18800.0,19.5333,19.5553,19.526,19.5407,18800.0
2013-10-15 15:00:00,26.65,26.69,26.64,26.66,19900.0,19.5333,19.5626,19.526,19.5407,19900.0
2013-10-15 15:05:00,26.66,26.72,26.64,26.71,63000.0,19.5407,19.5846,19.526,19.5773,63000.0
2013-10-15 15:10:00,26.71,26.72,26.69,26.7,32500.0,19.5773,19.5846,19.5626,19.57,32500.0
2013-10-15 15:15:00,26.7,26.71,26.68,26.7,17600.0,19.57,19.5773,19.5553,19.57,17600.0
2013-10-15 15:20:00,26.7,26.7,26.67,26.69,21100.0,19.57,19.57,19.548,19.5626,21100.0
2013-10-15 15:25:00,26.69,26.7,26.67,26.68,37300.0,19.5626,19.57,19.548,19.5553,37300.0
2013-10-15 15:30:00,26.68,26.69,26.65,26.67,35600.0,19.5553,19.5626,19.5333,19.548,35600.0
2013-10-15 15:35:00,26.67,26.67,26.63,26.63,45400.0,19.548,19.548,19.5187,19.5187,45400.0
2013-10-15 15:40:00,26.64,26.64,26.61,26.61,39800.0,19.526,19.526,19.504,19.504,39800.0
2013-10-15 15:45:00,26.61,26.64,26.59,26.64,101500.0,19.504,19.526,19.4894,19.526,101500.0
2013-10-15 15:50:00,26.64,26.64,26.61,26.62,87200.0,19.526,19.526,19.504,19.5113,87200.0
2013-10-15 15:55:00,26.62,26.65,26.62,26.63,163400.0,19.5113,19.5333,19.5113,19.5187,163400.0
2013-10-16 09:30:00,26.79,26.83,26.77,26.8,32200.0,19.6359,19.6653,19.6213,19.6433,32200.0
2013-10-16 09:35:00,26.8,26.86,26.79,26.82,30000.0,19.6433,19.6873,19.6359,19.6579,30000.0
2013-10-16 09:40:00,26.82,26.86,26.78,26.81,32600.0,19.6579,19.6873,19.6286,19.6506,32600.0
2013-10-16 09:45:00,26.81,26.86,26.81,26.86,14800.0,19.6506,19.6873,19.6506,19.6873,14800.0
2013-10-16 09:50:00,26.86,26.92,26.84,26.92,41400.0,19.6873,19.7312,19.6726,19.7312,41400.0
2013-10-16 09:55:00,26.93,27.01,26.92,26.96,59700.0,19.7386,19.7972,19.7312,19.7605,59700.0
2013-10-16 10:00:00,26.95,26.98,26.93,26.96,29100.0,19.7532,19.7752,19.7386,19.7605,29100.0
2013-10-16 10:05:00,26.96,26.98,26.92,26.96,30400.0,19.7605,19.7752,19.7312,19.7605,30400.0
2013-10-16 10:10:00,26.97,26.97,26.92,26.93,59400.0,19.7679,19.7679,19.7312,19.7386,59400.0
2013-10-16 10:15:00,26.94,27.0,26.93,27.0,82600.0,19.7459,19.7899,19.7386,19.7899,82600.0
2013-10-16 10:20:00,27.01,27.03,27.01,27.03,27400.0,19.7972,19.8119,19.7972,19.8119,27400.0
2013-10-16 10:25:00,27.03,27.04,26.99,26.99,7100.0,19.8119,19.8192,19.7825,19.7825,7100.0
2013-10-16 10:30:00,26.99,27.0,26.98,26.99,7600.0,19.7825,19.7899,19.7752,19.7825,7600.0
2013-10-16 10:35:00,26.99,26.99,26.97,26.98,12900.0,19.7825,19.7825,19.7679,19.7752,12900.0
2013-10-16 10:40:00,26.98,26.99,26.95,26.98,7200.0,19.7752,19.7825,19.7532,19.7752,7200.0
2013-10-16 10:45:00,26.99,27.05,26.98,27.05,12400.0,19.7825,19.8265,19.7752,19.8265,12400.0
2013-10-16 10:50:00,27.04,27.04,27.0,27.03,8000.0,19.8192,19.8192,19.7899,19.8119,8000.0
2013-10-16 10:55:00,27.04,27.06,27.03,27.05,48500.0,19.8192,19.8338,19.8119,19.8265,48500.0
2013-10-16 11:00:00,27.05,27.07,27.04,27.05,16400.0,19.8265,19.8412,19.8192,19.8265,16400.0
2013-10-16 11:05:00,27.06,27.12,27.06,27.1,36400.0,19.8338,19.8778,19.8338,19.8632,36400.0
2013-10-16 11:10:00,27.1,27.12,27.09,27.1,24100.0,19.8632,19.8778,19.8558,19.8632,24100.0
2013-10-16 11:15:00,27.1,27.11,27.07,27.07,13400.0,19.8632,19.8705,19.8412,19.8412,13400.0
2013-10-16 11:20:00,27.07,27.07,27.04,27.06,16800.0,19.8412,19.8412,19.8192,19.8338,16800.0
2013-10-16 11:25:00,27.06,27.07,27.01,27.02,10000.0,19.8338,19.8412,19.7972,19.8045,10000.0
2013-10-16 11:30:00,27.01,27.06,26.99,27.02,66200.0,19.7972,19.8338,19.7825,19.8045,66200.0
2013-10-16 11:35:00,27.02,27.07,27.02,27.06,8800.0,19.8045,19.8412,19.8045,19.8338,8800.0
2013-10-16 11:40:00,27.07,27.08,27.05,27.08,10200.0,19.8412,19.8485,19.8265,19.8485,10200.0
2013-10-16 11:45:00,27.09,27.11,27.08,27.08,14100.0,19.8558,19.8705,19.8485,19.8485,14100.0
2013-10-16 11:50:00,27.07,27.08,27.05,27.05,9700.0,19.8412,19.8485,19.8265,19.8265,9700.0
2013-10-16 11:55:00,27.06,27.07,27.05,27.07,4700.0,19.8338,19.8412,19.8265,19.8412,4700.0
2013-10-16 12:00:00,27.06,27.07,27.04,27.05,12100.0,19.8338,19.8412,19.8192,19.8265,12100.0
2013-10-16 12:05:00,27.05,27.09,27.05,27.09,23800.0,19.8265,19.8558,19.8265,19.8558,23800.0
2013-10-16 12:10:00,27.08,27.09,27.07,27.08,12300.0,19.8485,19.8558,19.8412,19.8485,12300.0
2013-10-16 12:15:00,27.07,27.09,27.07,27.07,4100.0,19.8412,19.8558,19.8412,19.8412,4100.0
2013-10-16 12:20:00,27.08,27.08,27.05,27.06,7900.0,19.8485,19.8485,19.8265,19.8338,7900.0
2013-10-16 12:25:00,27.05,27.08,27.05,27.07,71600.0,19.8265,19.8485,19.8265,19.8412,71600.0
2013-10-16 12:30:00,27.06,27.08,27.05,27.07,53600.0,19.8338,19.8485,19.8265,19.8412,53600.0
2013-10-16 12:35:00,27.06,27.08,27.04,27.05,19300.0,19.8338,19.8485,19.8192,19.8265,19300.0
2013-10-16 12:40:00,27.06,27.07,27.04,27.04,2800.0,19.8338,19.8412,19.8192,19.8192,2800.0
2013-10-16 12:45:00,27.04,27.05,27.04,27.05,7900.0,19.8192,19.8265,19.8192,19.8265,7900.0
2013-10-16 12:50:00,27.05,27.05,27.02,27.03,5200.0,19.8265,19.8265,19.8045,19.8119,5200.0
2013-10-16 12:55:00,27.03,27.03,27.0,27.02,9400.0,19.8119,19.8119,19.7899,19.8045,9400.0
2013-10-16 13:00:00,27.02,27.03,27.01,27.01,4000.0,19.8045,19.8119,19.7972,19.7972,4000.0
2013-10-16 13:05:00,27.01,27.02,27.0,27.0,5300.0,19.7972,19.8045,19.7899,19.7899,5300.0
2013-10-16 13:10:00,27.0,27.0,26.97,26.98,32700.0,19.7899,19.7899,19.7679,19.7752,32700.0
2013-10-16 13:15:00,26.98,26.99,26.98,26.99,7900.0,19.7752,19.7825,19.7752,19.7825,7900.0
2013-10-16 13:20:00,26.98,26.99,26.97,26.97,8800.0,19.7752,19.7825,19.7679,19.7679,8800.0
2013-10-16 13:25:00,26.97,27.0,26.97,26.98,24300.0,19.7679,19.7899,19.7679,19.7752,24300.0
2013-10-16 13:30:00,26.98,27.01,26.98,27.01,7000.0,19.7752,19.7972,19.7752,19.7972,7000.0
2013-10-16 13:35:00,27.0,27.04,27.0,27.02,12500.0,19.7899,19.8192,19.7899,19.8045,12500.0
2013-10-16 13:40:00,27.03,27.04,27.03,27.04,17300.0,19.8119,19.8192,19.8119,19.8192,17300.0
2013-10-16 13:45:00,27.04,27.07,27.03,27.06,71500.0,19.8192,19.8412,19.8119,19.8338,71500.0
2013-10-16 13:50:00,27.07,27.07,27.04,27.05,8700.0,19.8412,19.8412,19.8192,19.8265,8700.0
2013-10-16 13:55:00,27.05,27.08,27.04,27.07,61900.0,19.8265,19.8485,19.8192,19.8412,61900.0
2013-10-16 14:00:00,27.07,27.07,27.04,27.05,48500.0,19.8412,19.8412,19.8192,19.8265,48500.0
2013-10-16 14:05:00,27.05,27.06,27.05,27.05,7900.0,19.8265,19.8338,19.8265,19.8265,7900.0
2013-10-16 14:10:00,27.06,27.06,27.04,27.06,28700.0,19.8338,19.8338,19.8192,19.8338,28700.0
2013-10-16 14:15:00,27.05,27.06,27.05,27.06,61000.0,19.8265,19.8338,19.8265,19.8338,61000.0
2013-10-16 14:20:00,27.05,27.06,27.05,27.05,11800.0,19.8265,19.8338,19.8265,19.8265,11800.0
2013-10-16 14:25:00,27.05,27.06,27.03,27.04,59100.0,19.8265,19.8338,19.8119,19.8192,59100.0
2013-10-16 14:30:00,27.04,27.05,27.04,27.04,54300.0,19.8192,19.8265,19.8192,19.8192,54300.0
2013-10-16 14:35:00,27.05,27.05,27.03,27.03,12000.0,19.8265,19.8265,19.8119,19.8119,12000.0
2013-10-16 14:40:00,27.03,27.05,27.02,27.05,94700.0,19.8119,19.8265,19.8045,19.8265,94700.0
2013-10-16 14:45:00,27.05,27.06,27.04,27.05,41400.0,19.8265,19.8338,19.8192,19.8265,41400.0
2013-10-16 14:50:00,27.05,27.06,27.03,27.03,21200.0,19.8265,19.8338,19.8119,19.8119,21200.0
2013-10-16 14:55:00,27.03,27.03,27.0,27.0,9700.0,19.8119,19.8119,19.7899,19.7899,9700.0
2013-10-16 15:00:00,27.0,27.01,26.98,26.99,11400.0,19.7899,19.7972,19.7752,19.7825,11400.0
2013-10-16 15:05:00,26.98,27.0,26.98,26.99,19700.0,19.7752,19.7899,19.7752,19.7825,19700.0
2013-10-16 15:10:00,27.0,27.02,27.0,27.02,22100.0,19.7899,19.8045,19.7899,19.8045,22100.0
2013-10-16 15:15:00,27.02,27.03,27.02,27.03,10300.0,19.8045,19.8119,19.8045,19.8119,10300.0
2013-10-16 15:20:00,27.03,27.03,27.02,27.03,7100.0,19.8119,19.8119,19.8045,19.8119,7100.0
2013-10-16 15:25:00,27.02,27.03,26.99,26.99,26600.0,19.8045,19.8119,19.7825,19.7825,26600.0
2013-10-16 15:30:00,26.99,27.0,26.98,27.0,33600.0,19.7825,19.7899,19.7752,19.7899,33600.0
2013-10-16 15:35:00,27.0,27.0,26.99,27.0,15200.0,19.7899,19.7899,19.7825,19.7899,15200.0
2013-10-16 15:40:00,27.0,27.02,26.99,27.02,57400.0,19.7899,19.8045,19.7825,19.8045,57400.0
2013-10-16 15:45:00,27.02,27.05,27.02,27.05,64900.0,19.8045,19.8265,19.8045,19.8265,64900.0
2013-10-16 15:50:00,27.05,27.07,27.04,27.07,71200.0,19.8265,19.8412,19.8192,19.8412,71200.0
2013-10-16 15:55:00,27.07,27.09,27.07,27.08,121500.0,19.8412,19.8558,19.8412,19.8485,121500.0
2013-10-17 09:30:00,26.91,26.99,26.91,26.95,29900.0,19.7239,19.7825,19.7239,19.7532,29900.0
2013-10-17 09:35:00,26.95,26.98,26.94,26.96,19800.0,19.7532,19.7752,19.7459,19.7605,19800.0
2013-10-17 09:40:00,26.96,26.99,26.96,26.97,19900.0,19.7605,19.7825,19.7605,19.7679,19900.0
2013-10-17 09:45:00,26.97,26.97,26.9,26.91,17700.0,19.7679,19.7679,19.7166,19.7239,17700.0
2013-10-17 09:50:00,26.9,26.92,26.87,26.91,133100.0,19.7166,19.7312,19.6946,19.7239,133100.0
2013-10-17 09:55:00,26.91,26.94,26.9,26.92,14500.0,19.7239,19.7459,19.7166,19.7312,14500.0
2013-10-17 10:00:00,26.92,26.94,26.91,26.91,31000.0,19.7312,19.7459,19.7239,19.7239,31000.0
2013-10-17 10:05:00,26.91,26.92,26.89,26.91,37000.0,19.7239,19.7312,19.7092,19.7239,37000.0
2013-10-17 10:10:00,26.91,26.93,26.91,26.91,24000.0,19.7239,19.7386,19.7239,19.7239,24000.0
2013-10-17 10:15:00,26.91,26.92,26.91,26.91,32700.0,19.7239,19.7312,19.7239,19.7239,32700.0
2013-10-17 10:20:00,26.91,26.95,26.91,26.95,21700.0,19.7239,19.7532,19.7239,19.7532,21700.0
2013-10-17 10:25:00,26.95,27.03,26.95,27.02,75400.0,19.7532,19.8119,19.7532,19.8045,75400.0
2013-10-17 10:30:00,27.02,27.04,27.02,27.04,13300.0,19.8045,19.8192,19.8045,19.8192,13300.0
2013-10-17 10:35:00,27.03,27.06,27.03,27.05,13100.0,19.8119,19.8338,19.8119,19.8265,13100.0
2013-10-17 10:40:00,27.05,27.06,27.04,27.05,7600.0,19.8265,19.8338,19.8192,19.8265,7600.0
2013-10-17 10:45:00,27.05,27.06,27.02,27.03,12400.0,19.8265,19.8338,19.8045,19.8119,12400.0
2013-10-17 10:50:00,27.04,27.04,27.03,27.04,4900.0,19.8192,19.8192,19.8119,19.8192,4900.0
2013-10-17 10:55:00,27.03,27.04,27.02,27.04,8700.0,19.8119,19.8192,19.8045,19.8192,8700.0
2013-10-17 11:00:00,27.04,27.07,27.03,27.07,12200.0,19.8192,19.8412,19.8119,19.8412,12200.0
2013-10-17 11:05:00,27.07,27.08,27.06,27.08,10900.0,19.8412,19.8485,19.8338,19.8485,10900.0
2013-10-17 11:10:00,27.08,27.09,27.08,27.09,3800.0,19.8485,19.8558,19.8485,19.8558,3800.0
2013-10-17 11:15:00,27.09,27.11,27.08,27.1,12500.0,19.8558,19.8705,19.8485,19.8632,12500.0
2013-10-17 11:20:00,27.1,27.1,27.08,27.08,4200.0,19.8632,19.8632,19.8485,19.8485,4200.0
2013-10-17 11:25:00,27.09,27.12,27.08,27.12,8000.0,19.8558,19.8778,19.8485,19.8778,8000.0
2013-10-17 11:30:00,27.11,27.14,27.1,27.12,14400.0,19.8705,19.8925,19.8632,19.8778,14400.0
2013-10-17 11:35:00,27.13,27.15,27.13,27.14,5300.0,19.8851,19.8998,19.8851,19.8925,5300.0
2013-10-17 11:40:00,27.14,27.17,27.13,27.15,25200.0,19.8925,19.9145,19.8851,19.8998,25200.0
2013-10-17 11:45:00,27.15,27.16,27.14,27.15,24500.0,19.8998,19.9071,19.8925,19.8998,24500.0
2013-10-17 11:50:00,27.15,27.16,27.13,27.15,18300.0,19.8998,19.9071,19.8851,19.8998,18300.0
2013-10-17 11:55:00,27.14,27.15,27.13,27.14,15100.0,19.8925,19.8998,19.8851,19.8925,15100.0
2013-10-17 12:00:00,27.14,27.15,27.14,27.15,6400.0,19.8925,19.8998,19.8925,19.8998,6400.0
2013-10-17 12:05:00,27.15,27.15,27.13,27.14,17800.0,19.8998,19.8998,19.8851,19.8925,17800.0
2013-10-17 12:10:00,27.14,27.15,27.13,27.13,7600.0,19.8925,19.8998,19.8851,19.8851,7600.0
2013-10-17 12:15:00,27.14,27.16,27.13,27.15,55900.0,19.8925,19.9071,19.8851,19.8998,55900.0
2013-10-17 12:20:00,27.15,27.16,27.14,27.14,6100.0,19.8998,19.9071,19.8925,19.8925,6100.0
2013-10-17 12:25:00,27.15,27.15,27.14,27.14,7100.0,19.8998,19.8998,19.8925,19.8925,7100.0
2013-10-17 12:30:00,27.13,27.14,27.13,27.14,5100.0,19.8851,19.8925,19.8851,19.8925,5100.0
2013-10-17 12:35:00,27.13,27.14,27.13,27.14,4600.0,19.8851,19.8925,19.8851,19.8925,4600.0
2013-10-17 12:40:00,27.14,27.14,27.13,27.14,1000.0,19.8925,19.8925,19.8851,19.8925,1000.0
2013-10-17 12:45:00,27.14,27.16,27.14,27.16,19600.0,19.8925,19.9071,19.8925,19.9071,19600.0
2013-10-17 12:50:00,27.16,27.18,27.16,27.18,4000.0,19.9071,19.9218,19.9071,19.9218,4000.0
2013-10-17 12:55:00,27.17,27.2,27.17,27.2,14900.0,19.9145,19.9365,19.9145,19.9365,14900.0
2013-10-17 13:00:00,27.2,27.21,27.19,27.19,28700.0,19.9365,19.9438,19.9291,19.9291,28700.0
2013-10-17 13:05:00,27.19,27.2,27.18,27.2,6200.0,19.9291,19.9365,19.9218,19.9365,6200.0
2013-10-17 13:10:00,27.19,27.2,27.19,27.19,10000.0,19.9291,19.9365,19.9291,19.9291,10000.0
2013-10-17 13:15:00,27.19,27.19,27.17,27.19,13400.0,19.9291,19.9291,19.9145,19.9291,13400.0
2013-10-17 13:20:00,27.18,27.18,27.16,27.16,7900.0,19.9218,19.9218,19.9071,19.9071,7900.0
2013-10-17 13:25:00,27.16,27.17,27.15,27.17,5600.0,19.9071,19.9145,19.8998,19.9145,5600.0
2013-10-17 13:30:00,27.17,27.18,27.16,27.18,3600.0,19.9145,19.9218,19.9071,19.9218,3600.0
2013-10-17 13:35:00,27.19,27.21,27.19,27.2,23100.0,19.9291,19.9438,19.9291,19.9365,23100.0
2013-10-17 13:40:00,27.2,27.22,27.19,27.2,12000.0,19.9365,19.9511,19.9291,19.9365,12000.0
2013-10-17 13:45:00,27.2,27.21,27.18,27.18,7800.0,19.9365,19.9438,19.9218,19.9218,7800.0
2013-10-17 13:50:00,27.17,27.18,27.16,27.18,26900.0,19.9145,19.9218,19.9071,19.9218,26900.0
2013-10-17 13:55:00,27.18,27.18,27.16,27.17,5000.0,19.9218,19.9218,19.9071,19.9145,5000.0
2013-10-17 14:00:00,27.16,27.17,27.14,27.14,19100.0,19.9071,19.9145,19.8925,19.8925,19100.0
2013-10-17 14:05:00,27.14,27.14,27.12,27.14,24600.0,19.8925,19.8925,19.8778,19.8925,24600.0
2013-10-17 14:10:00,27.14,27.14,27.12,27.12,25100.0,19.8925,19.8925,19.8778,19.8778,25100.0
2013-10-17 14:15:00,27.12,27.13,27.12,27.12,1400.0,19.8778,19.8851,19.8778,19.8778,1400.0
2013-10-17 14:20:00,27.12,27.13,27.11,27.12,42100.0,19.8778,19.8851,19.8705,19.8778,42100.0
2013-10-17 14:25:00,27.12,27.12,27.09,27.1,49600.0,19.8778,19.8778,19.8558,19.8632,49600.0
2013-10-17 14:30:00,27.09,27.11,27.08,27.08,91900.0,19.8558,19.8705,19.8485,19.8485,91900.0
2013-10-17 14:35:00,27.08,27.09,27.08,27.08,2400.0,19.8485,19.8558,19.8485,19.8485,2400.0
2013-10-17 14:40:00,27.08,27.09,27.07,27.09,23900.0,19.8485,19.8558,19.8412,19.8558,23900.0
2013-10-17 14:45:00,27.09,27.09,27.08,27.08,2800.0,19.8558,19.8558,19.8485,19.8485,2800.0
2013-10-17 14:50:00,27.09,27.09,27.08,27.08,5900.0,19.8558,19.8558,19.8485,19.8485,5900.0
2013-10-17 14:55:00,27.08,27.11,27.08,27.11,25800.0,19.8485,19.8705,19.8485,19.8705,25800.0
2013-10-17 15:00:00,27.1,27.11,27.08,27.1,20200.0,19.8632,19.8705,19.8485,19.8632,20200.0
2013-10-17 15:05:00,27.09,27.11,27.09,27.1,60700.0,19.8558,19.8705,19.8558,19.8632,60700.0
2013-10-17 15:10:00,27.1,27.1,27.09,27.1,17600.0,19.8632,19.8632,19.8558,19.8632,17600.0
2013-10-17 15:15:00,27.09,27.1,27.07,27.07,36900.0,19.8558,19.8632,19.8412,19.8412,36900.0
2013-10-17 15:20:00,27.08,27.09,27.06,27.09,42800.0,19.8485,19.8558,19.8338,19.8558,42800.0
2013-10-17 15:25:00,27.09,27.11,27.09,27.1,47000.0,19.8558,19.8705,19.8558,19.8632,47000.0
2013-10-17 15:30:00,27.1,27.11,27.09,27.11,32700.0,19.8632,19.8705,19.8558,19.8705,32700.0
2013-10-17 15:35:00,27.11,27.11,27.1,27.11,47900.0,19.8705,19.8705,19.8632,19.8705,47900.0
2013-10-17 15:40:00,27.11,27.14,27.11,27.14,72400.0,19.8705,19.8925,19.8705,19.8925,72400.0
2013-10-17 15:45:00,27.14,27.15,27.13,27.14,94200.0,19.8925,19.8998,19.8851,19.8925,94200.0
2013-10-17 15:50:00,27.14,27.15,27.13,27.14,112700.0,19.8925,19.8998,19.8851,19.8925,112700.0
2013-10-17 15:55:00,27.14,27.14,27.13,27.13,152400.0,19.8925,19.8925,19.8851,19.8851,152400.0
2013-10-18 09:30:00,27.13,27.14,27.08,27.09,286000.0,19.8851,19.8925,19.8485,19.8558,286000.0
2013-10-18 09:35:00,27.1,27.1,27.06,27.08,43600.0,19.8632,19.8632,19.8338,19.8485,43600.0
2013-10-18 09:40:00,27.08,27.09,27.06,27.07,23100.0,19.8485,19.8558,19.8338,19.8412,23100.0
2013-10-18 09:45:00,27.08,27.11,27.06,27.07,19400.0,19.8485,19.8705,19.8338,19.8412,19400.0
2013-10-18 09:50:00,27.08,27.09,27.07,27.09,14800.0,19.8485,19.8558,19.8412,19.8558,14800.0
2013-10-18 09:55:00,27.1,27.1,27.07,27.09,17600.0,19.8632,19.8632,19.8412,19.8558,17600.0
2013-10-18 10:00:00,27.09,27.12,27.09,27.12,9200.0,19.8558,19.8778,19.8558,19.8778,9200.0
2013-10-18 10:05:00,27.11,27.13,27.1,27.13,34700.0,19.8705,19.8851,19.8632,19.8851,34700.0
2013-10-18 10:10:00,27.12,27.13,27.08,27.08,8300.0,19.8778,19.8851,19.8485,19.8485,8300.0
2013-10-18 10:15:00,27.08,27.08,27.06,27.07,14100.0,19.8485,19.8485,19.8338,19.8412,14100.0
2013-10-18 10:20:00,27.06,27.07,27.01,27.03,123000.0,19.8338,19.8412,19.7972,19.8119,123000.0
2013-10-18 10:25:00,27.03,27.04,27.01,27.01,18400.0,19.8119,19.8192,19.7972,19.7972,18400.0
2013-10-18 10:30:00,27.01,27.02,26.94,26.95,82900.0,19.7972,19.8045,19.7459,19.7532,82900.0
2013-10-18 10:35:00,26.95,26.98,26.94,26.96,25700.0,19.7532,19.7752,19.7459,19.7605,25700.0
2013-10-18 10:40:00,26.96,27.0,26.96,26.99,29200.0,19.7605,19.7899,19.7605,19.7825,29200.0
2013-10-18 10:45:00,26.99,27.01,26.98,26.98,30000.0,19.7825,19.7972,19.7752,19.7752,30000.0
2013-10-18 10:50:00,26.98,26.99,26.96,26.98,21100.0,19.7752,19.7825,19.7605,19.7752,21100.0
2013-10-18 10:55:00,26.98,26.98,26.96,26.97,3800.0,19.7752,19.7752,19.7605,19.7679,3800.0
2013-10-18 11:00:00,26.96,26.97,26.94,26.96,20600.0,19.7605,19.7679,19.7459,19.7605,20600.0
2013-10-18 11:05:00,26.96,26.97,26.96,26.96,6900.0,19.7605,19.7679,19.7605,19.7605,6900.0
2013-10-18 11:10:00,26.97,26.98,26.96,26.98,13100.0,19.7679,19.7752,19.7605,19.7752,13100.0
2013-10-18 11:15:00,26.97,26.99,26.95,26.95,12700.0,19.7679,19.7825,19.7532,19.7532,12700.0
2013-10-18 11:20:00,26.95,26.98,26.95,26.96,17800.0,19.7532,19.7752,19.7532,19.7605,17800.0
2013-10-18 11:25:00,26.95,26.98,26.95,26.98,6700.0,19.7532,19.7752,19.7532,19.7752,6700.0
2013-10-18 11:30:00,26.98,26.98,26.95,26.98,24300.0,19.7752,19.7752,19.7532,19.7752,24300.0
2013-10-18 11:35:00,26.98,27.01,26.97,26.97,21700.0,19.7752,19.7972,19.7679,19.7679,21700.0
2013-10-18 11:40:00,26.97,26.98,26.96,26.97,12100.0,19.7679,19.7752,19.7605,19.7679,12100.0
2013-10-18 11:45:00,26.98,26.98,26.96,26.96,13500.0,19.7752,19.7752,19.7605,19.7605,13500.0
2013-10-18 11:50:00,26.96,26.97,26.95,26.95,9400.0,19.7605,19.7679,19.7532,19.7532,9400.0
2013-10-18 11:55:00,26.95,26.96,26.94,26.94,34900.0,19.7532,19.7605,19.7459,19.7459,34900.0
2013-10-18 12:00:00,26.95,26.97,26.93,26.96,20100.0,19.7532,19.7679,19.7386,19.7605,20100.0
2013-10-18 12:05:00,26.97,26.97,26.95,26.95,27400.0,19.7679,19.7679,19.7532,19.7532,27400.0
2013-10-18 12:10:00,26.96,26.96,26.95,26.96,17700.0,19.7605,19.7605,19.7532,19.7605,17700.0
2013-10-18 12:15:00,26.95,26.96,26.94,26.94,14500.0,19.7532,19.7605,19.7459,19.7459,14500.0
2013-10-18 12:20:00,26.94,26.95,26.93,26.95,9500.0,19.7459,19.7532,19.7386,19.7532,9500.0
2013-10-18 12:25:00,26.95,26.95,26.94,26.95,21300.0,19.7532,19.7532,19.7459,19.7532,21300.0
2013-10-18 12:30:00,26.94,26.96,26.94,26.96,22000.0,19.7459,19.7605,19.7459,19.7605,22000.0
2013-10-18 12:35:00,26.96,26.97,26.96,26.96,8900.0,19.7605,19.7679,19.7605,19.7605,8900.0
2013-10-18 12:40:00,26.96,26.97,26.95,26.95,14700.0,19.7605,19.7679,19.7532,19.7532,14700.0
2013-10-18 12:45:00,26.95,26.97,26.95,26.96,21300.0,19.7532,19.7679,19.7532,19.7605,21300.0
2013-10-18 12:50:00,26.97,26.97,26.96,26.96,18900.0,19.7679,19.7679,19.7605,19.7605,18900.0
2013-10-18 12:55:00,26.97,26.98,26.96,26.96,15800.0,19.7679,19.7752,19.7605,19.7605,15800.0
2013-10-18 13:00:00,26.96,26.97,26.96,26.96,15100.0,19.7605,19.7679,19.7605,19.7605,15100.0
2013-10-18 13:05:00,26.96,26.99,26.96,26.99,20700.0,19.7605,19.7825,19.7605,19.7825,20700.0
2013-10-18 13:10:00,26.99,26.99,26.98,26.99,1200.0,19.7825,19.7825,19.7752,19.7825,1200.0
2013-10-18 13:15:00,26.99,26.99,26.97,26.99,156000.0,19.7825,19.7825,19.7679,19.7825,156000.0
2013-10-18 13:20:00,26.99,26.99,26.96,26.96,14400.0,19.7825,19.7825,19.7605,19.7605,14400.0
2013-10-18 13:25:00,26.96,26.97,26.96,26.96,15900.0,19.7605,19.7679,19.7605,19.7605,15900.0
2013-10-18 13:30:00,26.96,26.97,26.95,26.96,17500.0,19.7605,19.7679,19.7532,19.7605,17500.0
2013-10-18 13:35:00,26.96,26.97,26.96,26.97,14900.0,19.7605,19.7679,19.7605,19.7679,14900.0
2013-10-18 13:40:00,26.96,26.97,26.96,26.96,10500.0,19.7605,19.7679,19.7605,19.7605,10500.0
2013-10-18 13:45:00,26.97,26.97,26.96,26.97,10300.0,19.7679,19.7679,19.7605,19.7679,10300.0
2013-10-18 13:50:00,26.97,26.97,26.96,26.97,13300.0,19.7679,19.7679,19.7605,19.7679,13300.0
2013-10-18 13:55:00,26.97,26.97,26.96,26.97,20200.0,19.7679,19.7679,19.7605,19.7679,20200.0
2013-10-18 14:00:00,26.97,26.97,26.96,26.96,12400.0,19.7679,19.7679,19.7605,19.7605,12400.0
2013-10-18 14:05:00,26.96,26.97,26.96,26.97,19500.0,19.7605,19.7679,19.7605,19.7679,19500.0
2013-10-18 14:10:00,26.97,26.97,26.96,26.96,31200.0,19.7679,19.7679,19.7605,19.7605,31200.0
2013-10-18 14:15:00,26.96,27.02,26.96,27.02,99700.0,19.7605,19.8045,19.7605,19.8045,99700.0
2013-10-18 14:20:00,27.02,27.07,27.02,27.07,30000.0,19.8045,19.8412,19.8045,19.8412,30000.0
2013-10-18 14:25:00,27.06,27.09,27.06,27.09,12600.0,19.8338,19.8558,19.8338,19.8558,12600.0
2013-10-18 14:30:00,27.09,27.1,27.09,27.1,10400.0,19.8558,19.8632,19.8558,19.8632,10400.0
2013-10-18 14:35:00,27.1,27.12,27.1,27.11,22000.0,19.8632,19.8778,19.8632,19.8705,22000.0
2013-10-18 14:40:00,27.11,27.14,27.11,27.12,31700.0,19.8705,19.8925,19.8705,19.8778,31700.0
2013-10-18 14:45:00,27.12,27.16,27.12,27.15,225200.0,19.8778,19.9071,19.8778,19.8998,225200.0
2013-10-18 14:50:00,27.15,27.16,27.15,27.16,19400.0,19.8998,19.9071,19.8998,19.9071,19400.0
2013-10-18 14:55:00,27.16,27.17,27.15,27.16,12900.0,19.9071,19.9145,19.8998,19.9071,12900.0
2013-10-18 15:00:00,27.16,27.16,27.14,27.14,26700.0,19.9071,19.9071,19.8925,19.8925,26700.0
2013-10-18 15:05:00,27.14,27.17,27.14,27.15,25200.0,19.8925,19.9145,19.8925,19.8998,25200.0
2013-10-18 15:10:00,27.16,27.16,27.12,27.13,40000.0,19.9071,19.9071,19.8778,19.8851,40000.0
2013-10-18 15:15:00,27.13,27.13,27.11,27.12,26700.0,19.8851,19.8851,19.8705,19.8778,26700.0
2013-10-18 15:20:00,27.12,27.13,27.11,27.13,16900.0,19.8778,19.8851,19.8705,19.8851,16900.0
2013-10-18 15:25:00,27.13,27.15,27.12,27.15,22600.0,19.8851,19.8998,19.8778,19.8998,22600.0
2013-10-18 15:30:00,27.15,27.15,27.1,27.1,38200.0,19.8998,19.8998,19.8632,19.8632,38200.0
2013-10-18 15:35:00,27.1,27.11,27.08,27.08,49000.0,19.8632,19.8705,19.8485,19.8485,49000.0
2013-10-18 15:40:00,27.08,27.1,27.08,27.08,64400.0,19.8485,19.8632,19.8485,19.8485,64400.0
2013-10-18 15:45:00,27.08,27.1,27.06,27.1,112100.0,19.8485,19.8632,19.8338,19.8632,112100.0
2013-10-18 15:50:00,27.1,27.12,27.09,27.12,60200.0,19.8632,19.8778,19.8558,19.8778,60200.0
2013-10-18 15:55:00,27.12,27.15,27.09,27.13,460900.0,19.8778,19.8998,19.8558,19.8851,460900.0
2013-10-21 09:30:00,27.17,27.19,27.07,27.16,54000.0,19.9145,19.9291,19.8412,19.9071,54000.0
2013-10-21 09:35:00,27.16,27.18,27.13,27.15,26100.0,19.9071,19.9218,19.8851,19.8998,26100.0
2013-10-21 09:40:00,27.17,27.17,27.12,27.13,28300.0,19.9145,19.9145,19.8778,19.8851,28300.0
2013-10-21 09:45:00,27.12,27.18,27.12,27.18,9100.0,19.8778,19.9218,19.8778,19.9218,9100.0
2013-10-21 09:50:00,27.18,27.2,27.16,27.17,26200.0,19.9218,19.9365,19.9071,19.9145,26200.0
2013-10-21 09:55:00,27.17,27.19,27.16,27.19,20500.0,19.9145,19.9291,19.9071,19.9291,20500.0
2013-10-21 10:00:00,27.19,27.21,27.19,27.21,19000.0,19.9291,19.9438,19.9291,19.9438,19000.0
2013-10-21 10:05:00,27.21,27.21,27.17,27.17,50600.0,19.9438,19.9438,19.9145,19.9145,50600.0
2013-10-21 10:10:00,27.17,27.19,27.13,27.14,74400.0,19.9145,19.9291,19.8851,19.8925,74400.0
2013-10-21 10:15:00,27.14,27.14,27.09,27.09,32100.0,19.8925,19.8925,19.8558,19.8558,32100.0
2013-10-21 10:20:00,27.1,27.12,27.09,27.11,52600.0,19.8632,19.8778,19.8558,19.8705,52600.0
2013-10-21 10:25:00,27.12,27.13,27.11,27.11,13800.0,19.8778,19.8851,19.8705,19.8705,13800.0
2013-10-21 10:30:00,27.11,27.11,27.1,27.1,18400.0,19.8705,19.8705,19.8632,19.8632,18400.0
2013-10-21 10:35:00,27.1,27.1,27.07,27.08,31800.0,19.8632,19.8632,19.8412,19.8485,31800.0
2013-10-21 10:40:00,27.08,27.08,27.05,27.05,15000.0,19.8485,19.8485,19.8265,19.8265,15000.0
2013-10-21 10:45:00,27.05,27.07,27.05,27.07,12800.0,19.8265,19.8412,19.8265,19.8412,12800.0
2013-10-21 10:50:00,27.07,27.07,27.04,27.04,14800.0,19.8412,19.8412,19.8192,19.8192,14800.0
2013-10-21 10:55:00,27.04,27.06,27.04,27.06,30500.0,19.8192,19.8338,19.8192,19.8338,30500.0
2013-10-21 11:00:00,27.06,27.06,27.05,27.05,13300.0,19.8338,19.8338,19.8265,19.8265,13300.0
2013-10-21 11:05:00,27.06,27.06,27.03,27.04,11200.0,19.8338,19.8338,19.8119,19.8192,11200.0
2013-10-21 11:10:00,27.04,27.05,27.04,27.05,30000.0,19.8192,19.8265,19.8192,19.8265,30000.0
2013-10-21 11:15:00,27.04,27.05,27.03,27.05,62800.0,19.8192,19.8265,19.8119,19.8265,62800.0
2013-10-21 11:20:00,27.05,27.05,27.04,27.05,7900.0,19.8265,19.8265,19.8192,19.8265,7900.0
2013-10-21 11:25:00,27.04,27.08,27.02,27.08,86300.0,19.8192,19.8485,19.8045,19.8485,86300.0
2013-10-21 11:30:00,27.08,27.09,27.07,27.09,25600.0,19.8485,19.8558,19.8412,19.8558,25600.0
2013-10-21 11:35:00,27.09,27.11,27.09,27.1,30000.0,19.8558,19.8705,19.8558,19.8632,30000.0
2013-10-21 11:40:00,27.1,27.15,27.1,27.15,103200.0,19.8632,19.8998,19.8632,19.8998,103200.0
2013-10-21 11:45:00,27.15,27.16,27.15,27.16,21100.0,19.8998,19.9071,19.8998,19.9071,21100.0
2013-10-21 11:50:00,27.16,27.16,27.15,27.16,6400.0,19.9071,19.9071,19.8998,19.9071,6400.0
2013-10-21 11:55:00,27.17,27.2,27.17,27.2,56900.0,19.9145,19.9365,19.9145,19.9365,56900.0
2013-10-21 12:00:00,27.2,27.22,27.19,27.21,23400.0,19.9365,19.9511,19.9291,19.9438,23400.0
2013-10-21 12:05:00,27.21,27.21,27.2,27.21,9300.0,19.9438,19.9438,19.9365,19.9438,9300.0
2013-10-21 12:10:00,27.21,27.21,27.2,27.21,19300.0,19.9438,19.9438,19.9365,19.9438,19300.0
2013-10-21 12:15:00,27.21,27.23,27.2,27.23,10600.0,19.9438,19.9584,19.9365,19.9584,10600.0
2013-10-21 12:20:00,27.23,27.23,27.21,27.21,9600.0,19.9584,19.9584,19.9438,19.9438,9600.0
2013-10-21 12:25:00,27.21,27.24,27.21,27.24,13600.0,19.9438,19.9658,19.9438,19.9658,13600.0
2013-10-21 12:30:00,27.23,27.25,27.23,27.25,8700.0,19.9584,19.9731,19.9584,19.9731,8700.0
2013-10-21 12:35:00,27.25,27.25,27.24,27.25,20300.0,19.9731,19.9731,19.9658,19.9731,20300.0
2013-10-21 12:40:00,27.25,27.25,27.23,27.25,17200.0,19.9731,19.9731,19.9584,19.9731,17200.0
2013-10-21 12:45:00,27.25,27.25,27.24,27.25,6000.0,19.9731,19.9731,19.9658,19.9731,6000.0
2013-10-21 12:50:00,27.25,27.25,27.24,27.25,3000.0,19.9731,19.9731,19.9658,19.9731,3000.0
2013-10-21 12:55:00,27.25,27.28,27.25,27.27,60500.0,19.9731,19.9951,19.9731,19.9878,60500.0
2013-10-21 13:00:00,27.26,27.28,27.25,27.26,27500.0,19.9804,19.9951,19.9731,19.9804,27500.0
2013-10-21 13:05:00,27.26,27.26,27.24,27.25,12800.0,19.9804,19.9804,19.9658,19.9731,12800.0
2013-10-21 13:10:00,27.24,27.25,27.24,27.24,23900.0,19.9658,19.9731,19.9658,19.9658,23900.0
2013-10-21 13:15:00,27.24,27.25,27.22,27.22,14400.0,19.9658,19.9731,19.9511,19.9511,14400.0
2013-10-21 13:20:00,27.22,27.23,27.21,27.22,6100.0,19.9511,19.9584,19.9438,19.9511,6100.0
2013-10-21 13:25:00,27.22,27.22,27.2,27.21,4900.0,19.9511,19.9511,19.9365,19.9438,4900.0
2013-10-21 13:30:00,27.2,27.21,27.2,27.21,17500.0,19.9365,19.9438,19.9365,19.9438,17500.0
2013-10-21 13:35:00,27.21,27.21,27.2,27.2,48800.0,19.9438,19.9438,19.9365,19.9365,48800.0
2013-10-21 13:40:00,27.2,27.2,27.18,27.18,16600.0,19.9365,19.9365,19.9218,19.9218,16600.0
2013-10-21 13:45:00,27.18,27.18,27.15,27.16,14300.0,19.9218,19.9218,19.8998,19.9071,14300.0
2013-10-21 13:50:00,27.15,27.16,27.15,27.15,15100.0,19.8998,19.9071,19.8998,19.8998,15100.0
2013-10-21 13:55:00,27.15,27.16,27.15,27.16,7800.0,19.8998,19.9071,19.8998,19.9071,7800.0
2013-10-21 14:00:00,27.15,27.16,27.13,27.13,24100.0,19.8998,19.9071,19.8851,19.8851,24100.0
2013-10-21 14:05:00,27.13,27.14,27.13,27.13,17000.0,19.8851,19.8925,19.8851,19.8851,17000.0
2013-10-21 14:10:00,27.13,27.14,27.12,27.14,131300.0,19.8851,19.8925,19.8778,19.8925,131300.0
2013-10-21 14:15:00,27.14,27.14,27.12,27.12,26300.0,19.8925,19.8925,19.8778,19.8778,26300.0
2013-10-21 14:20:00,27.12,27.13,27.1,27.11,57500.0,19.8778,19.8851,19.8632,19.8705,57500.0
2013-10-21 14:25:00,27.11,27.11,27.09,27.11,44400.0,19.8705,19.8705,19.8558,19.8705,44400.0
2013-10-21 14:30:00,27.11,27.14,27.11,27.14,17800.0,19.8705,19.8925,19.8705,19.8925,17800.0
2013-10-21 14:35:00,27.14,27.15,27.13,27.13,14600.0,19.8925,19.8998,19.8851,19.8851,14600.0
2013-10-21 14:40:00,27.14,27.14,27.11,27.11,18000.0,19.8925,19.8925,19.8705,19.8705,18000.0
2013-10-21 14:45:00,27.11,27.12,27.11,27.12,3600.0,19.8705,19.8778,19.8705,19.8778,3600.0
2013-10-21 14:50:00,27.12,27.14,27.12,27.14,51900.0,19.8778,19.8925,19.8778,19.8925,51900.0
2013-10-21 14:55:00,27.14,27.14,27.12,27.12,26500.0,19.8925,19.8925,19.8778,19.8778,26500.0
2013-10-21 15:00:00,27.12,27.16,27.11,27.15,31100.0,19.8778,19.9071,19.8705,19.8998,31100.0
2013-10-21 15:05:00,27.15,27.17,27.15,27.17,21700.0,19.8998,19.9145,19.8998,19.9145,21700.0
2013-10-21 15:10:00,27.17,27.17,27.16,27.17,25000.0,19.9145,19.9145,19.9071,19.9145,25000.0
2013-10-21 15:15:00,27.17,27.19,27.16,27.18,37100.0,19.9145,19.9291,19.9071,19.9218,37100.0
2013-10-21 15:20:00,27.19,27.19,27.16,27.16,49100.0,19.9291,19.9291,19.9071,19.9071,49100.0
2013-10-21 15:25:00,27.17,27.17,27.15,27.17,45300.0,19.9145,19.9145,19.8998,19.9145,45300.0
2013-10-21 15:30:00,27.17,27.17,27.15,27.17,28200.0,19.9145,19.9145,19.8998,19.9145,28200.0
2013-10-21 15:35:00,27.17,27.17,27.16,27.16,21400.0,19.9145,19.9145,19.9071,19.9071,21400.0
2013-10-21 15:40:00,27.16,27.17,27.16,27.17,53100.0,19.9071,19.9145,19.9071,19.9145,53100.0
2013-10-21 15:45:00,27.17,27.18,27.17,27.18,72300.0,19.9145,19.9218,19.9145,19.9218,72300.0
2013-10-21 15:50:00,27.18,27.18,27.15,27.16,84700.0,19.9218,19.9218,19.8998,19.9071,84700.0
2013-10-21 15:55:00,27.17,27.17,27.16,27.16,130300.0,19.9145,19.9145,19.9071,19.9071,130300.0
2013-10-22 09:30:00,27.23,27.29,27.2,27.29,62000.0,19.9584,20.0024,19.9365,20.0024,62000.0
2013-10-22 09:35:00,27.29,27.29,27.19,27.19,151100.0,20.0024,20.0024,19.9291,19.9291,151100.0
2013-10-22 09:40:00,27.19,27.22,27.09,27.11,111500.0,19.9291,19.9511,19.8558,19.8705,111500.0
2013-10-22 09:45:00,27.12,27.13,27.06,27.06,85900.0,19.8778,19.8851,19.8338,19.8338,85900.0
2013-10-22 09:50:00,27.06,27.14,27.05,27.14,36500.0,19.8338,19.8925,19.8265,19.8925,36500.0
2013-10-22 09:55:00,27.13,27.14,27.04,27.04,93600.0,19.8851,19.8925,19.8192,19.8192,93600.0
2013-10-22 10:00:00,27.05,27.09,27.01,27.08,168500.0,19.8265,19.8558,19.7972,19.8485,168500.0
2013-10-22 10:05:00,27.07,27.08,27.05,27.08,86400.0,19.8412,19.8485,19.8265,19.8485,86400.0
2013-10-22 10:10:00,27.08,27.08,27.04,27.04,53300.0,19.8485,19.8485,19.8192,19.8192,53300.0
2013-10-22 10:15:00,27.04,27.05,27.02,27.02,81900.0,19.8192,19.8265,19.8045,19.8045,81900.0
2013-10-22 10:20:00,27.03,27.04,27.01,27.02,73200.0,19.8119,19.8192,19.7972,19.8045,73200.0
2013-10-22 10:25:00,27.01,27.02,26.93,26.93,106800.0,19.7972,19.8045,19.7386,19.7386,106800.0
2013-10-22 10:30:00,26.94,26.94,26.87,26.88,113600.0,19.7459,19.7459,19.6946,19.7019,113600.0
2013-10-22 10:35:00,26.87,26.88,26.85,26.87,60200.0,19.6946,19.7019,19.6799,19.6946,60200.0
2013-10-22 10:40:00,26.88,26.88,26.84,26.85,61500.0,19.7019,19.7019,19.6726,19.6799,61500.0
2013-10-22 10:45:00,26.85,26.86,26.8,26.86,298300.0,19.6799,19.6873,19.6433,19.6873,298300.0
2013-10-22 10:50:00,26.85,26.94,26.85,26.93,178200.0,19.6799,19.7459,19.6799,19.7386,178200.0
2013-10-22 10:55:00,26.93,26.93,26.88,26.89,162000.0,19.7386,19.7386,19.7019,19.7092,162000.0
2013-10-22 11:00:00,26.89,26.91,26.85,26.87,147300.0,19.7092,19.7239,19.6799,19.6946,147300.0
2013-10-22 11:05:00,26.87,26.87,26.8,26.8,62900.0,19.6946,19.6946,19.6433,19.6433,62900.0
2013-10-22 11:10:00,26.81,26.83,26.71,26.71,190800.0,19.6506,19.6653,19.5773,19.5773,190800.0
2013-10-22 11:15:00,26.71,26.79,26.71,26.78,215300.0,19.5773,19.6359,19.5773,19.6286,215300.0
2013-10-22 11:20:00,26.79,26.82,26.78,26.82,109600.0,19.6359,19.6579,19.6286,19.6579,109600.0
2013-10-22 11:25:00,26.82,26.83,26.8,26.81,46100.0,19.6579,19.6653,19.6433,19.6506,46100.0
2013-10-22 11:30:00,26.81,26.82,26.74,26.77,97100.0,19.6506,19.6579,19.5993,19.6213,97100.0
2013-10-22 11:35:00,26.77,26.8,26.76,26.78,128600.0,19.6213,19.6433,19.614,19.6286,128600.0
2013-10-22 11:40:00,26.78,26.81,26.78,26.79,22100.0,19.6286,19.6506,19.6286,19.6359,22100.0
2013-10-22 11:45:00,26.79,26.8,26.77,26.78,72900.0,19.6359,19.6433,19.6213,19.6286,72900.0
2013-10-22 11:50:00,26.78,26.84,26.78,26.84,28100.0,19.6286,19.6726,19.6286,19.6726,28100.0
2013-10-22 11:55:00,26.84,26.88,26.84,26.88,10900.0,19.6726,19.7019,19.6726,19.7019,10900.0
2013-10-22 12:00:00,26.88,26.89,26.86,26.87,21400.0,19.7019,19.7092,19.6873,19.6946,21400.0
2013-10-22 12:05:00,26.87,26.88,26.86,26.88,9200.0,19.6946,19.7019,19.6873,19.7019,9200.0
2013-10-22 12:10:00,26.88,26.89,26.86,26.86,33200.0,19.7019,19.7092,19.6873,19.6873,33200.0
2013-10-22 12:15:00,26.86,26.87,26.84,26.84,26100.0,19.6873,19.6946,19.6726,19.6726,26100.0
2013-10-22 12:20:00,26.84,26.85,26.83,26.85,16900.0,19.6726,19.6799,19.6653,19.6799,16900.0
2013-10-22 12:25:00,26.85,26.86,26.84,26.85,22900.0,19.6799,19.6873,19.6726,19.6799,22900.0
2013-10-22 12:30:00,26.85,26.86,26.84,26.86,19700.0,19.6799,19.6873,19.6726,19.6873,19700.0
2013-10-22 12:35:00,26.85,26.86,26.84,26.84,22200.0,19.6799,19.6873,19.6726,19.6726,22200.0
2013-10-22 12:40:00,26.84,26.84,26.82,26.82,15800.0,19.6726,19.6726,19.6579,19.6579,15800.0
2013-10-22 12:45:00,26.81,26.82,26.79,26.8,25000.0,19.6506,19.6579,19.6359,19.6433,25000.0
2013-10-22 12:50:00,26.8,26.8,26.79,26.8,23600.0,19.6433,19.6433,19.6359,19.6433,23600.0
2013-10-22 12:55:00,26.79,26.8,26.78,26.78,30500.0,19.6359,19.6433,19.6286,19.6286,30500.0
2013-10-22 13:00:00,26.79,26.8,26.78,26.79,46300.0,19.6359,19.6433,19.6286,19.6359,46300.0
2013-10-22 13:05:00,26.79,26.8,26.77,26.77,52100.0,19.6359,19.6433,19.6213,19.6213,52100.0
2013-10-22 13:10:00,26.78,26.8,26.76,26.77,105300.0,19.6286,19.6433,19.614,19.6213,105300.0
2013-10-22 13:15:00,26.77,26.78,26.76,26.77,38900.0,19.6213,19.6286,19.614,19.6213,38900.0
2013-10-22 13:20:00,26.77,26.78,26.74,26.74,30600.0,19.6213,19.6286,19.5993,19.5993,30600.0
2013-10-22 13:25:00,26.75,26.75,26.73,26.73,72300.0,19.6066,19.6066,19.592,19.592,72300.0
2013-10-22 13:30:00,26.73,26.74,26.7,26.74,39600.0,19.592,19.5993,19.57,19.5993,39600.0
2013-10-22 13:35:00,26.75,26.76,26.75,26.76,19900.0,19.6066,19.614,19.6066,19.614,19900.0
2013-10-22 13:40:00,26.75,26.76,26.72,26.74,34200.0,19.6066,19.614,19.5846,19.5993,34200.0
2013-10-22 13:45:00,26.74,26.75,26.72,26.72,67600.0,19.5993,19.6066,19.5846,19.5846,67600.0
2013-10-22 13:50:00,26.72,26.74,26.71,26.72,69400.0,19.5846,19.5993,19.5773,19.5846,69400.0
2013-10-22 13:55:00,26.72,26.73,26.69,26.7,75400.0,19.5846,19.592,19.5626,19.57,75400.0
2013-10-22 14:00:00,26.71,26.72,26.69,26.7,51100.0,19.5773,19.5846,19.5626,19.57,51100.0
2013-10-22 14:05:00,26.7,26.71,26.7,26.7,27100.0,19.57,19.5773,19.57,19.57,27100.0
2013-10-22 14:10:00,26.7,26.73,26.7,26.71,59900.0,19.57,19.592,19.57,19.5773,59900.0
2013-10-22 14:15:00,26.71,26.72,26.69,26.7,76500.0,19.5773,19.5846,19.5626,19.57,76500.0
2013-10-22 14:20:00,26.69,26.7,26.67,26.7,53800.0,19.5626,19.57,19.548,19.57,53800.0
2013-10-22 14:25:00,26.7,26.71,26.67,26.68,102400.0,19.57,19.5773,19.548,19.5553,102400.0
2013-10-22 14:30:00,26.69,26.71,26.68,26.7,52100.0,19.5626,19.5773,19.5553,19.57,52100.0
2013-10-22 14:35:00,26.7,26.71,26.68,26.7,41200.0,19.57,19.5773,19.5553,19.57,41200.0
2013-10-22 14:40:00,26.69,26.71,26.69,26.7,160900.0,19.5626,19.5773,19.5626,19.57,160900.0
2013-10-22 14:45:00,26.7,26.71,26.69,26.7,156800.0,19.57,19.5773,19.5626,19.57,156800.0
2013-10-22 14:50:00,26.69,26.7,26.67,26.7,90400.0,19.5626,19.57,19.548,19.57,90400.0
2013-10-22 14:55:00,26.7,26.7,26.68,26.68,52600.0,19.57,19.57,19.5553,19.5553,52600.0
2013-10-22 15:00:00,26.69,26.71,26.69,26.7,101300.0,19.5626,19.5773,19.5626,19.57,101300.0
2013-10-22 15:05:00,26.7,26.71,26.69,26.69,49500.0,19.57,19.5773,19.5626,19.5626,49500.0
2013-10-22 15:10:00,26.69,26.71,26.69,26.71,70000.0,19.5626,19.5773,19.5626,19.5773,70000.0
2013-10-22 15:15:00,26.7,26.71,26.7,26.7,62400.0,19.57,19.5773,19.57,19.57,62400.0
2013-10-22 15:20:00,26.7,26.71,26.7,26.71,92200.0,19.57,19.5773,19.57,19.5773,92200.0
2013-10-22 15:25:00,26.71,26.75,26.7,26.75,87700.0,19.5773,19.6066,19.57,19.6066,87700.0
2013-10-22 15:30:00,26.74,26.78,26.74,26.78,67300.0,19.5993,19.6286,19.5993,19.6286,67300.0
2013-10-22 15:35:00,26.78,26.8,26.76,26.78,232700.0,19.6286,19.6433,19.614,19.6286,232700.0
2013-10-22 15:40:00,26.78,26.79,26.77,26.79,63400.0,19.6286,19.6359,19.6213,19.6359,63400.0
2013-10-22 15:45:00,26.79,26.8,26.78,26.79,175100.0,19.6359,19.6433,19.6286,19.6359,175100.0
2013-10-22 15:50:00,26.78,26.79,26.76,26.76,137200.0,19.6286,19.6359,19.614,19.614,137200.0
2013-10-22 15:55:00,26.76,26.77,26.74,26.75,345900.0,19.614,19.6213,19.5993,19.6066,345900.0
2013-10-23 09:30:00,26.64,26.65,26.54,26.58,167700.0,19.526,19.5333,19.4527,19.482,167700.0
2013-10-23 09:35:00,26.59,26.59,26.52,26.54,74900.0,19.4894,19.4894,19.438,19.4527,74900.0
2013-10-23 09:40:00,26.54,26.55,26.51,26.52,38200.0,19.4527,19.46,19.4307,19.438,38200.0
2013-10-23 09:45:00,26.51,26.54,26.48,26.49,54400.0,19.4307,19.4527,19.4087,19.4161,54400.0
2013-10-23 09:50:00,26.49,26.52,26.44,26.46,159200.0,19.4161,19.438,19.3794,19.3941,159200.0
2013-10-23 09:55:00,26.47,26.49,26.44,26.46,37000.0,19.4014,19.4161,19.3794,19.3941,37000.0
2013-10-23 10:00:00,26.46,26.52,26.44,26.5,51600.0,19.3941,19.438,19.3794,19.4234,51600.0
2013-10-23 10:05:00,26.5,26.5,26.46,26.49,69000.0,19.4234,19.4234,19.3941,19.4161,69000.0
2013-10-23 10:10:00,26.48,26.53,26.48,26.53,31100.0,19.4087,19.4454,19.4087,19.4454,31100.0
2013-10-23 10:15:00,26.53,26.54,26.49,26.52,49800.0,19.4454,19.4527,19.4161,19.438,49800.0
2013-10-23 10:20:00,26.52,26.53,26.46,26.49,29800.0,19.438,19.4454,19.3941,19.4161,29800.0
2013-10-23 10:25:00,26.49,26.51,26.48,26.49,24500.0,19.4161,19.4307,19.4087,19.4161,24500.0
2013-10-23 10:30:00,26.49,26.55,26.48,26.54,16400.0,19.4161,19.46,19.4087,19.4527,16400.0
2013-10-23 10:35:00,26.55,26.55,26.49,26.53,31600.0,19.46,19.46,19.4161,19.4454,31600.0
2013-10-23 10:40:00,26.53,26.56,26.53,26.56,20700.0,19.4454,19.4674,19.4454,19.4674,20700.0
2013-10-23 10:45:00,26.55,26.55,26.52,26.54,17900.0,19.46,19.46,19.438,19.4527,17900.0
2013-10-23 10:50:00,26.54,26.54,26.46,26.5,28400.0,19.4527,19.4527,19.3941,19.4234,28400.0
2013-10-23 10:55:00,26.51,26.54,26.51,26.54,20100.0,19.4307,19.4527,19.4307,19.4527,20100.0
2013-10-23 11:00:00,26.54,26.56,26.54,26.55,14400.0,19.4527,19.4674,19.4527,19.46,14400.0
2013-10-23 11:05:00,26.55,26.55,26.53,26.54,10200.0,19.46,19.46,19.4454,19.4527,10200.0
2013-10-23 11:10:00,26.54,26.55,26.53,26.55,23000.0,19.4527,19.46,19.4454,19.46,23000.0
2013-10-23 11:15:00,26.55,26.58,26.55,26.58,21000.0,19.46,19.482,19.46,19.482,21000.0
2013-10-23 11:20:00,26.58,26.59,26.56,26.59,25100.0,19.482,19.4894,19.4674,19.4894,25100.0
2013-10-23 11:25:00,26.59,26.59,26.57,26.59,35800.0,19.4894,19.4894,19.4747,19.4894,35800.0
2013-10-23 11:30:00,26.59,26.61,26.57,26.59,48500.0,19.4894,19.504,19.4747,19.4894,48500.0
2013-10-23 11:35:00,26.59,26.62,26.59,26.62,45700.0,19.4894,19.5113,19.4894,19.5113,45700.0
2013-10-23 11:40:00,26.61,26.64,26.61,26.63,14700.0,19.504,19.526,19.504,19.5187,14700.0
2013-10-23 11:45:00,26.64,26.66,26.64,26.65,43500.0,19.526,19.5407,19.526,19.5333,43500.0
2013-10-23 11:50:00,26.66,26.66,26.63,26.63,17400.0,19.5407,19.5407,19.5187,19.5187,17400.0
2013-10-23 11:55:00,26.63,26.64,26.61,26.61,37700.0,19.5187,19.526,19.504,19.504,37700.0
2013-10-23 12:00:00,26.62,26.63,26.6,26.61,106100.0,19.5113,19.5187,19.4967,19.504,106100.0
2013-10-23 12:05:00,26.61,26.63,26.6,26.62,7400.0,19.504,19.5187,19.4967,19.5113,7400.0
2013-10-23 12:10:00,26.63,26.63,26.62,26.63,8800.0,19.5187,19.5187,19.5113,19.5187,8800.0
2013-10-23 12:15:00,26.63,26.65,26.63,26.63,26200.0,19.5187,19.5333,19.5187,19.5187,26200.0
2013-10-23 12:20:00,26.63,26.66,26.62,26.63,25000.0,19.5187,19.5407,19.5113,19.5187,25000.0
2013-10-23 12:25:00,26.63,26.65,26.63,26.64,4300.0,19.5187,19.5333,19.5187,19.526,4300.0
2013-10-23 12:30:00,26.64,26.65,26.64,26.65,4200.0,19.526,19.5333,19.526,19.5333,4200.0
2013-10-23 12:35:00,26.65,26.66,26.64,26.66,8500.0,19.5333,19.5407,19.526,19.5407,8500.0
2013-10-23 12:40:00,26.65,26.66,26.62,26.62,30900.0,19.5333,19.5407,19.5113,19.5113,30900.0
2013-10-23 12:45:00,26.63,26.64,26.62,26.64,18100.0,19.5187,19.526,19.5113,19.526,18100.0
2013-10-23 12:50:00,26.64,26.64,26.63,26.64,5000.0,19.526,19.526,19.5187,19.526,5000.0
2013-10-23 12:55:00,26.64,26.68,26.64,26.67,13000.0,19.526,19.5553,19.526,19.548,13000.0
2013-10-23 13:00:00,26.67,26.67,26.65,26.66,15500.0,19.548,19.548,19.5333,19.5407,15500.0
2013-10-23 13:05:00,26.66,26.67,26.64,26.66,111800.0,19.5407,19.548,19.526,19.5407,111800.0
2013-10-23 13:10:00,26.66,26.69,26.66,26.68,26000.0,19.5407,19.5626,19.5407,19.5553,26000.0
2013-10-23 13:15:00,26.69,26.73,26.69,26.72,12800.0,19.5626,19.592,19.5626,19.5846,12800.0
2013-10-23 13:20:00,26.73,26.73,26.7,26.71,22100.0,19.592,19.592,19.57,19.5773,22100.0
2013-10-23 13:25:00,26.71,26.75,26.71,26.75,25400.0,19.5773,19.6066,19.5773,19.6066,25400.0
2013-10-23 13:30:00,26.75,26.75,26.71,26.72,100900.0,19.6066,19.6066,19.5773,19.5846,100900.0
2013-10-23 13:35:00,26.72,26.73,26.71,26.72,16700.0,19.5846,19.592,19.5773,19.5846,16700.0
2013-10-23 13:40:00,26.72,26.72,26.7,26.71,25200.0,19.5846,19.5846,19.57,19.5773,25200.0
2013-10-23 13:45:00,26.71,26.72,26.7,26.72,23900.0,19.5773,19.5846,19.57,19.5846,23900.0
2013-10-23 13:50:00,26.72,26.74,26.71,26.74,9500.0,19.5846,19.5993,19.5773,19.5993,9500.0
2013-10-23 13:55:00,26.74,26.74,26.72,26.72,27800.0,19.5993,19.5993,19.5846,19.5846,27800.0
2013-10-23 14:00:00,26.72,26.75,26.72,26.74,25700.0,19.5846,19.6066,19.5846,19.5993,25700.0
2013-10-23 14:05:00,26.73,26.75,26.73,26.74,18000.0,19.592,19.6066,19.592,19.5993,18000.0
2013-10-23 14:10:00,26.73,26.76,26.73,26.76,12000.0,19.592,19.614,19.592,19.614,12000.0
2013-10-23 14:15:00,26.76,26.77,26.75,26.75,18600.0,19.614,19.6213,19.6066,19.6066,18600.0
2013-10-23 14:20:00,26.76,26.77,26.75,26.76,27200.0,19.614,19.6213,19.6066,19.614,27200.0
2013-10-23 14:25:00,26.77,26.78,26.76,26.77,9400.0,19.6213,19.6286,19.614,19.6213,9400.0
2013-10-23 14:30:00,26.78,26.83,26.78,26.83,47100.0,19.6286,19.6653,19.6286,19.6653,47100.0
2013-10-23 14:35:00,26.83,26.83,26.79,26.81,43500.0,19.6653,19.6653,19.6359,19.6506,43500.0
2013-10-23 14:40:00,26.81,26.84,26.8,26.84,101600.0,19.6506,19.6726,19.6433,19.6726,101600.0
2013-10-23 14:45:00,26.84,26.87,26.84,26.85,75300.0,19.6726,19.6946,19.6726,19.6799,75300.0
2013-10-23 14:50:00,26.85,26.87,26.84,26.86,64800.0,19.6799,19.6946,19.6726,19.6873,64800.0
2013-10-23 14:55:00,26.86,26.91,26.86,26.89,132100.0,19.6873,19.7239,19.6873,19.7092,132100.0
2013-10-23 15:00:00,26.88,26.9,26.87,26.9,105400.0,19.7019,19.7166,19.6946,19.7166,105400.0
2013-10-23 15:05:00,26.9,26.93,26.89,26.92,160300.0,19.7166,19.7386,19.7092,19.7312,160300.0
2013-10-23 15:10:00,26.92,26.94,26.91,26.91,107800.0,19.7312,19.7459,19.7239,19.7239,107800.0
2013-10-23 15:15:00,26.91,26.91,26.89,26.91,74800.0,19.7239,19.7239,19.7092,19.7239,74800.0
2013-10-23 15:20:00,26.91,26.93,26.91,26.91,85100.0,19.7239,19.7386,19.7239,19.7239,85100.0
2013-10-23 15:25:00,26.91,26.95,26.91,26.94,83100.0,19.7239,19.7532,19.7239,19.7459,83100.0
2013-10-23 15:30:00,26.94,26.94,26.91,26.91,108700.0,19.7459,19.7459,19.7239,19.7239,108700.0
2013-10-23 15:35:00,26.92,26.95,26.91,26.93,84000.0,19.7312,19.7532,19.7239,19.7386,84000.0
2013-10-23 15:40:00,26.94,26.95,26.92,26.95,87200.0,19.7459,19.7532,19.7312,19.7532,87200.0
2013-10-23 15:45:00,26.94,26.95,26.93,26.95,100400.0,19.7459,19.7532,19.7386,19.7532,100400.0
2013-10-23 15:50:00,26.95,26.95,26.94,26.95,81500.0,19.7532,19.7532,19.7459,19.7532,81500.0
2013-10-23 15:55:00,26.95,26.97,26.94,26.97,466500.0,19.7532,19.7679,19.7459,19.7679,466500.0
2013-10-24 09:30:00,27.1,27.24,27.03,27.17,35300.0,19.8632,19.9658,19.8119,19.9145,35300.0
2013-10-24 09:35:00,27.15,27.25,27.15,27.25,64700.0,19.8998,19.9731,19.8998,19.9731,64700.0
2013-10-24 09:40:00,27.25,27.25,27.15,27.18,27700.0,19.9731,19.9731,19.8998,19.9218,27700.0
2013-10-24 09:45:00,27.17,27.18,27.13,27.16,11200.0,19.9145,19.9218,19.8851,19.9071,11200.0
2013-10-24 09:50:00,27.17,27.18,27.14,27.16,22900.0,19.9145,19.9218,19.8925,19.9071,22900.0
2013-10-24 09:55:00,27.17,27.2,27.17,27.19,10300.0,19.9145,19.9365,19.9145,19.9291,10300.0
2013-10-24 10:00:00,27.19,27.19,27.1,27.11,16200.0,19.9291,19.9291,19.8632,19.8705,16200.0
2013-10-24 10:05:00,27.1,27.13,27.08,27.09,67400.0,19.8632,19.8851,19.8485,19.8558,67400.0
2013-10-24 10:10:00,27.09,27.15,27.08,27.13,68700.0,19.8558,19.8998,19.8485,19.8851,68700.0
2013-10-24 10:15:00,27.13,27.13,27.08,27.09,32100.0,19.8851,19.8851,19.8485,19.8558,32100.0
2013-10-24 10:20:00,27.09,27.1,27.06,27.07,15100.0,19.8558,19.8632,19.8338,19.8412,15100.0
2013-10-24 10:25:00,27.06,27.06,27.03,27.03,9800.0,19.8338,19.8338,19.8119,19.8119,9800.0
2013-10-24 10:30:00,27.04,27.07,27.03,27.05,21700.0,19.8192,19.8412,19.8119,19.8265,21700.0
2013-10-24 10:35:00,27.06,27.1,27.05,27.07,6800.0,19.8338,19.8632,19.8265,19.8412,6800.0
2013-10-24 10:40:00,27.07,27.07,27.05,27.05,11600.0,19.8412,19.8412,19.8265,19.8265,11600.0
2013-10-24 10:45:00,27.06,27.06,27.01,27.01,19100.0,19.8338,19.8338,19.7972,19.7972,19100.0
2013-10-24 10:50:00,27.02,27.02,27.0,27.01,9100.0,19.8045,19.8045,19.7899,19.7972,9100.0
2013-10-24 10:55:00,27.01,27.03,27.01,27.03,25900.0,19.7972,19.8119,19.7972,19.8119,25900.0
2013-10-24 11:00:00,27.03,27.04,27.01,27.02,29400.0,19.8119,19.8192,19.7972,19.8045,29400.0
2013-10-24 11:05:00,27.01,27.03,27.0,27.02,32500.0,19.7972,19.8119,19.7899,19.8045,32500.0
2013-10-24 11:10:00,27.02,27.04,27.0,27.04,26400.0,19.8045,19.8192,19.7899,19.8192,26400.0
2013-10-24 11:15:00,27.04,27.04,27.02,27.02,12500.0,19.8192,19.8192,19.8045,19.8045,12500.0
2013-10-24 11:20:00,27.03,27.03,27.01,27.03,12700.0,19.8119,19.8119,19.7972,19.8119,12700.0
2013-10-24 11:25:00,27.03,27.05,27.03,27.04,13000.0,19.8119,19.8265,19.8119,19.8192,13000.0
2013-10-24 11:30:00,27.03,27.04,26.99,27.0,29300.0,19.8119,19.8192,19.7825,19.7899,29300.0
2013-10-24 11:35:00,27.01,27.01,26.99,26.99,11600.0,19.7972,19.7972,19.7825,19.7825,11600.0
2013-10-24 11:40:00,27.0,27.01,26.99,27.0,14600.0,19.7899,19.7972,19.7825,19.7899,14600.0
2013-10-24 11:45:00,26.98,26.98,26.96,26.97,11000.0,19.7752,19.7752,19.7605,19.7679,11000.0
2013-10-24 11:50:00,26.97,26.98,26.9,26.9,85600.0,19.7679,19.7752,19.7166,19.7166,85600.0
2013-10-24 11:55:00,26.9,26.9,26.89,26.89,18600.0,19.7166,19.7166,19.7092,19.7092,18600.0
2013-10-24 12:00:00,26.89,26.9,26.89,26.89,22500.0,19.7092,19.7166,19.7092,19.7092,22500.0
2013-10-24 12:05:00,26.89,26.91,26.89,26.91,30300.0,19.7092,19.7239,19.7092,19.7239,30300.0
2013-10-24 12:10:00,26.9,26.91,26.9,26.9,15800.0,19.7166,19.7239,19.7166,19.7166,15800.0
2013-10-24 12:15:00,26.9,26.91,26.87,26.87,33500.0,19.7166,19.7239,19.6946,19.6946,33500.0
2013-10-24 12:20:00,26.88,26.9,26.87,26.89,39200.0,19.7019,19.7166,19.6946,19.7092,39200.0
2013-10-24 12:25:00,26.89,26.9,26.89,26.89,13800.0,19.7092,19.7166,19.7092,19.7092,13800.0
2013-10-24 12:30:00,26.89,26.89,26.88,26.88,8800.0,19.7092,19.7092,19.7019,19.7019,8800.0
2013-10-24 12:35:00,26.87,26.87,26.86,26.87,1800.0,19.6946,19.6946,19.6873,19.6946,1800.0
2013-10-24 12:40:00,26.87,26.89,26.87,26.89,28900.0,19.6946,19.7092,19.6946,19.7092,28900.0
2013-10-24 12:45:00,26.88,26.89,26.87,26.88,99800.0,19.7019,19.7092,19.6946,19.7019,99800.0
2013-10-24 12:50:00,26.88,26.88,26.86,26.86,10800.0,19.7019,19.7019,19.6873,19.6873,10800.0
2013-10-24 12:55:00,26.87,26.89,26.87,26.87,42100.0,19.6946,19.7092,19.6946,19.6946,42100.0
2013-10-24 13:00:00,26.87,26.88,26.87,26.88,6300.0,19.6946,19.7019,19.6946,19.7019,6300.0
2013-10-24 13:05:00,26.88,26.88,26.86,26.86,21800.0,19.7019,19.7019,19.6873,19.6873,21800.0
2013-10-24 13:10:00,26.86,26.87,26.85,26.86,11000.0,19.6873,19.6946,19.6799,19.6873,11000.0
2013-10-24 13:15:00,26.85,26.85,26.84,26.85,416600.0,19.6799,19.6799,19.6726,19.6799,416600.0
2013-10-24 13:20:00,26.85,26.88,26.84,26.85,70900.0,19.6799,19.7019,19.6726,19.6799,70900.0
2013-10-24 13:25:00,26.86,26.88,26.86,26.88,15400.0,19.6873,19.7019,19.6873,19.7019,15400.0
2013-10-24 13:30:00,26.88,26.88,26.85,26.85,122600.0,19.7019,19.7019,19.6799,19.6799,122600.0
2013-10-24 13:35:00,26.85,26.88,26.85,26.88,101300.0,19.6799,19.7019,19.6799,19.7019,101300.0
2013-10-24 13:40:00,26.88,26.92,26.88,26.91,66800.0,19.7019,19.7312,19.7019,19.7239,66800.0
2013-10-24 13:45:00,26.91,26.93,26.91,26.93,12700.0,19.7239,19.7386,19.7239,19.7386,12700.0
2013-10-24 13:50:00,26.93,26.93,26.89,26.89,14000.0,19.7386,19.7386,19.7092,19.7092,14000.0
2013-10-24 13:55:00,26.89,26.91,26.89,26.89,10200.0,19.7092,19.7239,19.7092,19.7092,10200.0
2013-10-24 14:00:00,26.89,26.91,26.89,26.89,12100.0,19.7092,19.7239,19.7092,19.7092,12100.0
2013-10-24 14:05:00,26.89,26.91,26.89,26.89,25800.0,19.7092,19.7239,19.7092,19.7092,25800.0
2013-10-24 14:10:00,26.88,26.91,26.88,26.89,14400.0,19.7019,19.7239,19.7019,19.7092,14400.0
2013-10-24 14:15:00,26.9,26.9,26.89,26.89,15200.0,19.7166,19.7166,19.7092,19.7092,15200.0
2013-10-24 14:20:00,26.9,26.91,26.88,26.89,32900.0,19.7166,19.7239,19.7019,19.7092,32900.0
2013-10-24 14:25:00,26.89,26.9,26.88,26.88,12200.0,19.7092,19.7166,19.7019,19.7019,12200.0
2013-10-24 14:30:00,26.88,26.89,26.87,26.87,3400.0,19.7019,19.7092,19.6946,19.6946,3400.0
2013-10-24 14:35:00,26.88,26.91,26.87,26.89,27900.0,19.7019,19.7239,19.6946,19.7092,27900.0
2013-10-24 14:40:00,26.89,26.9,26.89,26.89,3800.0,19.7092,19.7166,19.7092,19.7092,3800.0
2013-10-24 14:45:00,26.89,26.9,26.88,26.9,17900.0,19.7092,19.7166,19.7019,19.7166,17900.0
2013-10-24 14:50:00,26.89,26.9,26.89,26.89,2300.0,19.7092,19.7166,19.7092,19.7092,2300.0
2013-10-24 14:55:00,26.89,26.9,26.88,26.89,23600.0,19.7092,19.7166,19.7019,19.7092,23600.0
2013-10-24 15:00:00,26.89,26.9,26.88,26.88,39800.0,19.7092,19.7166,19.7019,19.7019,39800.0
2013-10-24 15:05:00,26.89,26.9,26.89,26.89,21400.0,19.7092,19.7166,19.7092,19.7092,21400.0
2013-10-24 15:10:00,26.89,26.9,26.89,26.9,15400.0,19.7092,19.7166,19.7092,19.7166,15400.0
2013-10-24 15:15:00,26.89,26.91,26.89,26.91,55800.0,19.7092,19.7239,19.7092,19.7239,55800.0
2013-10-24 15:20:00,26.91,26.91,26.89,26.89,47900.0,19.7239,19.7239,19.7092,19.7092,47900.0
2013-10-24 15:25:00,26.9,26.91,26.89,26.9,92200.0,19.7166,19.7239,19.7092,19.7166,92200.0
2013-10-24 15:30:00,26.89,26.9,26.89,26.9,39700.0,19.7092,19.7166,19.7092,19.7166,39700.0
2013-10-24 15:35:00,26.89,26.91,26.89,26.89,101500.0,19.7092,19.7239,19.7092,19.7092,101500.0
2013-10-24 15:40:00,26.9,26.9,26.88,26.89,55100.0,19.7166,19.7166,19.7019,19.7092,55100.0
2013-10-24 15:45:00,26.89,26.9,26.88,26.88,108100.0,19.7092,19.7166,19.7019,19.7019,108100.0
2013-10-24 15:50:00,26.88,26.89,26.88,26.88,232400.0,19.7019,19.7092,19.7019,19.7019,232400.0
2013-10-24 15:55:00,26.88,26.88,26.83,26.83,408300.0,19.7019,19.7019,19.6653,19.6653,408300.0
2013-10-25 09:30:00,26.86,27.09,26.84,26.92,23800.0,19.6873,19.8558,19.6726,19.7312,23800.0
2013-10-25 09:35:00,26.92,26.92,26.86,26.88,21500.0,19.7312,19.7312,19.6873,19.7019,21500.0
2013-10-25 09:40:00,26.88,26.9,26.86,26.87,40100.0,19.7019,19.7166,19.6873,19.6946,40100.0
2013-10-25 09:45:00,26.87,26.87,26.76,26.76,44900.0,19.6946,19.6946,19.614,19.614,44900.0
2013-10-25 09:50:00,26.76,26.76,26.7,26.7,47300.0,19.614,19.614,19.57,19.57,47300.0
2013-10-25 09:55:00,26.7,26.72,26.68,26.7,35200.0,19.57,19.5846,19.5553,19.57,35200.0
2013-10-25 10:00:00,26.7,26.75,26.68,26.68,29800.0,19.57,19.6066,19.5553,19.5553,29800.0
2013-10-25 10:05:00,26.69,26.72,26.68,26.7,45800.0,19.5626,19.5846,19.5553,19.57,45800.0
2013-10-25 10:10:00,26.71,26.71,26.67,26.69,34700.0,19.5773,19.5773,19.548,19.5626,34700.0
2013-10-25 10:15:00,26.69,26.71,26.69,26.69,18200.0,19.5626,19.5773,19.5626,19.5626,18200.0
2013-10-25 10:20:00,26.69,26.71,26.69,26.69,25600.0,19.5626,19.5773,19.5626,19.5626,25600.0
2013-10-25 10:25:00,26.69,26.7,26.67,26.7,19100.0,19.5626,19.57,19.548,19.57,19100.0
2013-10-25 10:30:00,26.69,26.71,26.69,26.7,32500.0,19.5626,19.5773,19.5626,19.57,32500.0
2013-10-25 10:35:00,26.7,26.71,26.69,26.69,19000.0,19.57,19.5773,19.5626,19.5626,19000.0
2013-10-25 10:40:00,26.69,26.7,26.65,26.65,17500.0,19.5626,19.57,19.5333,19.5333,17500.0
2013-10-25 10:45:00,26.66,26.68,26.65,26.68,35700.0,19.5407,19.5553,19.5333,19.5553,35700.0
2013-10-25 10:50:00,26.67,26.68,26.67,26.67,15000.0,19.548,19.5553,19.548,19.548,15000.0
2013-10-25 10:55:00,26.67,26.67,26.65,26.65,18700.0,19.548,19.548,19.5333,19.5333,18700.0
2013-10-25 11:00:00,26.66,26.66,26.63,26.64,39800.0,19.5407,19.5407,19.5187,19.526,39800.0
2013-10-25 11:05:00,26.64,26.66,26.63,26.64,19800.0,19.526,19.5407,19.5187,19.526,19800.0
2013-10-25 11:10:00,26.64,26.65,26.63,26.64,6200.0,19.526,19.5333,19.5187,19.526,6200.0
2013-10-25 11:15:00,26.64,26.66,26.64,26.66,10900.0,19.526,19.5407,19.526,19.5407,10900.0
2013-10-25 11:20:00,26.65,26.66,26.64,26.64,14600.0,19.5333,19.5407,19.526,19.526,14600.0
2013-10-25 11:25:00,26.65,26.66,26.64,26.65,10600.0,19.5333,19.5407,19.526,19.5333,10600.0
2013-10-25 11:30:00,26.66,26.67,26.65,26.66,17300.0,19.5407,19.548,19.5333,19.5407,17300.0
2013-10-25 11:35:00,26.64,26.66,26.63,26.64,8700.0,19.526,19.5407,19.5187,19.526,8700.0
2013-10-25 11:40:00,26.64,26.64,26.63,26.64,11800.0,19.526,19.526,19.5187,19.526,11800.0
2013-10-25 11:45:00,26.63,26.64,26.61,26.62,8800.0,19.5187,19.526,19.504,19.5113,8800.0
2013-10-25 11:50:00,26.61,26.62,26.59,26.59,15500.0,19.504,19.5113,19.4894,19.4894,15500.0
2013-10-25 11:55:00,26.59,26.61,26.59,26.61,15200.0,19.4894,19.504,19.4894,19.504,15200.0
2013-10-25 12:00:00,26.61,26.63,26.61,26.61,10000.0,19.504,19.5187,19.504,19.504,10000.0
2013-10-25 12:05:00,26.61,26.62,26.61,26.62,3400.0,19.504,19.5113,19.504,19.5113,3400.0
2013-10-25 12:10:00,26.61,26.62,26.61,26.62,8600.0,19.504,19.5113,19.504,19.5113,8600.0
2013-10-25 12:15:00,26.61,26.62,26.61,26.62,4100.0,19.504,19.5113,19.504,19.5113,4100.0
2013-10-25 12:20:00,26.62,26.63,26.61,26.62,13400.0,19.5113,19.5187,19.504,19.5113,13400.0
2013-10-25 12:25:00,26.61,26.62,26.59,26.59,27000.0,19.504,19.5113,19.4894,19.4894,27000.0
2013-10-25 12:30:00,26.6,26.61,26.59,26.6,10900.0,19.4967,19.504,19.4894,19.4967,10900.0
2013-10-25 12:35:00,26.6,26.6,26.58,26.59,11500.0,19.4967,19.4967,19.482,19.4894,11500.0
2013-10-25 12:40:00,26.59,26.59,26.57,26.57,17800.0,19.4894,19.4894,19.4747,19.4747,17800.0
2013-10-25 12:45:00,26.57,26.59,26.56,26.58,23100.0,19.4747,19.4894,19.4674,19.482,23100.0
2013-10-25 12:50:00,26.58,26.58,26.55,26.55,15900.0,19.482,19.482,19.46,19.46,15900.0
2013-10-25 12:55:00,26.55,26.56,26.54,26.55,10200.0,19.46,19.4674,19.4527,19.46,10200.0
2013-10-25 13:00:00,26.55,26.57,26.54,26.56,23400.0,19.46,19.4747,19.4527,19.4674,23400.0
2013-10-25 13:05:00,26.56,26.56,26.54,26.55,6900.0,19.4674,19.4674,19.4527,19.46,6900.0
2013-10-25 13:10:00,26.54,26.55,26.53,26.54,23500.0,19.4527,19.46,19.4454,19.4527,23500.0
2013-10-25 13:15:00,26.54,26.54,26.52,26.52,15200.0,19.4527,19.4527,19.438,19.438,15200.0
2013-10-25 13:20:00,26.52,26.53,26.51,26.52,20200.0,19.438,19.4454,19.4307,19.438,20200.0
2013-10-25 13:25:00,26.53,26.53,26.52,26.52,1900.0,19.4454,19.4454,19.438,19.438,1900.0
2013-10-25 13:30:00,26.52,26.53,26.49,26.5,33200.0,19.438,19.4454,19.4161,19.4234,33200.0
2013-10-25 13:35:00,26.5,26.51,26.5,26.51,12700.0,19.4234,19.4307,19.4234,19.4307,12700.0
2013-10-25 13:40:00,26.51,26.51,26.49,26.5,21900.0,19.4307,19.4307,19.4161,19.4234,21900.0
2013-10-25 13:45:00,26.51,26.51,26.49,26.49,13500.0,19.4307,19.4307,19.4161,19.4161,13500.0
2013-10-25 13:50:00,26.5,26.52,26.5,26.51,14500.0,19.4234,19.438,19.4234,19.4307,14500.0
2013-10-25 13:55:00,26.51,26.51,26.5,26.51,33800.0,19.4307,19.4307,19.4234,19.4307,33800.0
2013-10-25 14:00:00,26.5,26.51,26.48,26.51,38900.0,19.4234,19.4307,19.4087,19.4307,38900.0
2013-10-25 14:05:00,26.51,26.52,26.51,26.52,39300.0,19.4307,19.438,19.4307,19.438,39300.0
2013-10-25 14:10:00,26.52,26.52,26.51,26.52,7900.0,19.438,19.438,19.4307,19.438,7900.0
2013-10-25 14:15:00,26.52,26.52,26.51,26.52,31000.0,19.438,19.438,19.4307,19.438,31000.0
2013-10-25 14:20:00,26.52,26.52,26.5,26.51,26000.0,19.438,19.438,19.4234,19.4307,26000.0
2013-10-25 14:25:00,26.51,26.51,26.49,26.51,57700.0,19.4307,19.4307,19.4161,19.4307,57700.0
2013-10-25 14:30:00,26.51,26.51,26.5,26.5,8900.0,19.4307,19.4307,19.4234,19.4234,8900.0
2013-10-25 14:35:00,26.51,26.51,26.49,26.5,51900.0,19.4307,19.4307,19.4161,19.4234,51900.0
2013-10-25 14:40:00,26.5,26.52,26.49,26.5,32100.0,19.4234,19.438,19.4161,19.4234,32100.0
2013-10-25 14:45:00,26.51,26.51,26.49,26.5,6800.0,19.4307,19.4307,19.4161,19.4234,6800.0
2013-10-25 14:50:00,26.5,26.5,26.48,26.5,30200.0,19.4234,19.4234,19.4087,19.4234,30200.0
2013-10-25 14:55:00,26.5,26.51,26.48,26.5,26000.0,19.4234,19.4307,19.4087,19.4234,26000.0
2013-10-25 15:00:00,26.5,26.51,26.48,26.5,35800.0,19.4234,19.4307,19.4087,19.4234,35800.0
2013-10-25 15:05:00,26.5,26.51,26.49,26.51,43600.0,19.4234,19.4307,19.4161,19.4307,43600.0
2013-10-25 15:10:00,26.51,26.51,26.49,26.49,29400.0,19.4307,19.4307,19.4161,19.4161,29400.0
2013-10-25 15:15:00,26.5,26.51,26.5,26.51,21200.0,19.4234,19.4307,19.4234,19.4307,21200.0
2013-10-25 15:20:00,26.5,26.51,26.49,26.5,27400.0,19.4234,19.4307,19.4161,19.4234,27400.0
2013-10-25 15:25:00,26.51,26.51,26.5,26.51,12100.0,19.4307,19.4307,19.4234,19.4307,12100.0
2013-10-25 15:30:00,26.51,26.51,26.5,26.51,55500.0,19.4307,19.4307,19.4234,19.4307,55500.0
2013-10-25 15:35:00,26.51,26.51,26.48,26.48,48000.0,19.4307,19.4307,19.4087,19.4087,48000.0
2013-10-25 15:40:00,26.48,26.5,26.47,26.5,182000.0,19.4087,19.4234,19.4014,19.4234,182000.0
2013-10-25 15:45:00,26.5,26.51,26.49,26.49,117000.0,19.4234,19.4307,19.4161,19.4161,117000.0
2013-10-25 15:50:00,26.49,26.5,26.48,26.48,107400.0,19.4161,19.4234,19.4087,19.4087,107400.0
2013-10-25 15:55:00,26.49,26.49,26.44,26.45,844300.0,19.4161,19.4161,19.3794,19.3867,844300.0
2013-10-28 09:30:00,26.5,26.52,26.39,26.4,38400.0,19.4234,19.438,19.3428,19.3501,38400.0
2013-10-28 09:35:00,26.4,26.45,26.36,26.37,28000.0,19.3501,19.3867,19.3208,19.3281,28000.0
2013-10-28 09:40:00,26.36,26.44,26.36,26.44,22200.0,19.3208,19.3794,19.3208,19.3794,22200.0
2013-10-28 09:45:00,26.45,26.49,26.45,26.46,38200.0,19.3867,19.4161,19.3867,19.3941,38200.0
2013-10-28 09:50:00,26.46,26.46,26.4,26.41,14500.0,19.3941,19.3941,19.3501,19.3574,14500.0
2013-10-28 09:55:00,26.41,26.45,26.41,26.43,20200.0,19.3574,19.3867,19.3574,19.3721,20200.0
2013-10-28 10:00:00,26.43,26.5,26.43,26.49,12700.0,19.3721,19.4234,19.3721,19.4161,12700.0
2013-10-28 10:05:00,26.49,26.5,26.44,26.46,37600.0,19.4161,19.4234,19.3794,19.3941,37600.0
2013-10-28 10:10:00,26.46,26.5,26.46,26.47,134500.0,19.3941,19.4234,19.3941,19.4014,134500.0
2013-10-28 10:15:00,26.47,26.48,26.46,26.48,22800.0,19.4014,19.4087,19.3941,19.4087,22800.0
2013-10-28 10:20:00,26.48,26.49,26.47,26.48,9600.0,19.4087,19.4161,19.4014,19.4087,9600.0
2013-10-28 10:25:00,26.49,26.49,26.46,26.46,16100.0,19.4161,19.4161,19.3941,19.3941,16100.0
2013-10-28 10:30:00,26.45,26.47,26.45,26.46,14800.0,19.3867,19.4014,19.3867,19.3941,14800.0
2013-10-28 10:35:00,26.46,26.47,26.45,26.47,19800.0,19.3941,19.4014,19.3867,19.4014,19800.0
2013-10-28 10:40:00,26.47,26.47,26.43,26.43,17800.0,19.4014,19.4014,19.3721,19.3721,17800.0
2013-10-28 10:45:00,26.44,26.45,26.41,26.45,20800.0,19.3794,19.3867,19.3574,19.3867,20800.0
2013-10-28 10:50:00,26.44,26.44,26.41,26.42,14500.0,19.3794,19.3794,19.3574,19.3647,14500.0
2013-10-28 10:55:00,26.41,26.42,26.4,26.42,18000.0,19.3574,19.3647,19.3501,19.3647,18000.0
2013-10-28 11:00:00,26.42,26.44,26.41,26.43,30100.0,19.3647,19.3794,19.3574,19.3721,30100.0
2013-10-28 11:05:00,26.44,26.44,26.41,26.41,20700.0,19.3794,19.3794,19.3574,19.3574,20700.0
2013-10-28 11:10:00,26.4,26.42,26.4,26.42,13100.0,19.3501,19.3647,19.3501,19.3647,13100.0
2013-10-28 11:15:00,26.42,26.42,26.4,26.42,18100.0,19.3647,19.3647,19.3501,19.3647,18100.0
2013-10-28 11:20:00,26.41,26.42,26.38,26.39,10100.0,19.3574,19.3647,19.3354,19.3428,10100.0
2013-10-28 11:25:00,26.4,26.42,26.39,26.42,39200.0,19.3501,19.3647,19.3428,19.3647,39200.0
2013-10-28 11:30:00,26.42,26.42,26.4,26.4,44900.0,19.3647,19.3647,19.3501,19.3501,44900.0
2013-10-28 11:35:00,26.41,26.41,26.4,26.4,41100.0,19.3574,19.3574,19.3501,19.3501,41100.0
2013-10-28 11:40:00,26.4,26.42,26.4,26.4,21200.0,19.3501,19.3647,19.3501,19.3501,21200.0
2013-10-28 11:45:00,26.4,26.41,26.39,26.41,20000.0,19.3501,19.3574,19.3428,19.3574,20000.0
2013-10-28 11:50:00,26.4,26.41,26.39,26.41,10100.0,19.3501,19.3574,19.3428,19.3574,10100.0
2013-10-28 11:55:00,26.42,26.43,26.39,26.39,39300.0,19.3647,19.3721,19.3428,19.3428,39300.0
2013-10-28 12:00:00,26.39,26.42,26.39,26.41,32000.0,19.3428,19.3647,19.3428,19.3574,32000.0
2013-10-28 12:05:00,26.41,26.42,26.41,26.42,15300.0,19.3574,19.3647,19.3574,19.3647,15300.0
2013-10-28 12:10:00,26.41,26.43,26.41,26.42,18200.0,19.3574,19.3721,19.3574,19.3647,18200.0
2013-10-28 12:15:00,26.42,26.44,26.42,26.42,17900.0,19.3647,19.3794,19.3647,19.3647,17900.0
2013-10-28 12:20:00,26.42,26.43,26.41,26.42,19800.0,19.3647,19.3721,19.3574,19.3647,19800.0
2013-10-28 12:25:00,26.41,26.42,26.4,26.41,13600.0,19.3574,19.3647,19.3501,19.3574,13600.0
2013-10-28 12:30:00,26.42,26.43,26.4,26.4,16400.0,19.3647,19.3721,19.3501,19.3501,16400.0
2013-10-28 12:35:00,26.4,26.41,26.4,26.41,4800.0,19.3501,19.3574,19.3501,19.3574,4800.0
2013-10-28 12:40:00,26.41,26.43,26.4,26.42,24100.0,19.3574,19.3721,19.3501,19.3647,24100.0
2013-10-28 12:45:00,26.42,26.44,26.41,26.42,48300.0,19.3647,19.3794,19.3574,19.3647,48300.0
2013-10-28 12:50:00,26.42,26.42,26.41,26.42,6500.0,19.3647,19.3647,19.3574,19.3647,6500.0
2013-10-28 12:55:00,26.42,26.43,26.41,26.41,33800.0,19.3647,19.3721,19.3574,19.3574,33800.0
2013-10-28 13:00:00,26.42,26.42,26.41,26.42,28800.0,19.3647,19.3647,19.3574,19.3647,28800.0
2013-10-28 13:05:00,26.41,26.42,26.41,26.41,11700.0,19.3574,19.3647,19.3574,19.3574,11700.0
2013-10-28 13:10:00,26.42,26.42,26.41,26.41,7500.0,19.3647,19.3647,19.3574,19.3574,7500.0
2013-10-28 13:15:00,26.41,26.42,26.39,26.39,11000.0,19.3574,19.3647,19.3428,19.3428,11000.0
2013-10-28 13:20:00,26.39,26.4,26.38,26.39,49800.0,19.3428,19.3501,19.3354,19.3428,49800.0
2013-10-28 13:25:00,26.39,26.4,26.39,26.39,8200.0,19.3428,19.3501,19.3428,19.3428,8200.0
2013-10-28 13:30:00,26.39,26.41,26.39,26.4,25900.0,19.3428,19.3574,19.3428,19.3501,25900.0
2013-10-28 13:35:00,26.41,26.41,26.4,26.41,11100.0,19.3574,19.3574,19.3501,19.3574,11100.0
2013-10-28 13:40:00,26.41,26.41,26.39,26.39,46700.0,19.3574,19.3574,19.3428,19.3428,46700.0
2013-10-28 13:45:00,26.39,26.4,26.39,26.39,7200.0,19.3428,19.3501,19.3428,19.3428,7200.0
2013-10-28 13:50:00,26.39,26.4,26.39,26.39,5800.0,19.3428,19.3501,19.3428,19.3428,5800.0
2013-10-28 13:55:00,26.39,26.41,26.39,26.4,49200.0,19.3428,19.3574,19.3428,19.3501,49200.0
2013-10-28 14:00:00,26.39,26.4,26.39,26.39,39000.0,19.3428,19.3501,19.3428,19.3428,39000.0
2013-10-28 14:05:00,26.39,26.4,26.39,26.4,8700.0,19.3428,19.3501,19.3428,19.3501,8700.0
2013-10-28 14:10:00,26.4,26.4,26.38,26.38,20500.0,19.3501,19.3501,19.3354,19.3354,20500.0
2013-10-28 14:15:00,26.38,26.4,26.38,26.38,37800.0,19.3354,19.3501,19.3354,19.3354,37800.0
2013-10-28 14:20:00,26.39,26.4,26.38,26.39,22500.0,19.3428,19.3501,19.3354,19.3428,22500.0
2013-10-28 14:25:00,26.39,26.4,26.39,26.4,9100.0,19.3428,19.3501,19.3428,19.3501,9100.0
2013-10-28 14:30:00,26.4,26.41,26.39,26.39,128900.0,19.3501,19.3574,19.3428,19.3428,128900.0
2013-10-28 14:35:00,26.39,26.4,26.37,26.39,209200.0,19.3428,19.3501,19.3281,19.3428,209200.0
2013-10-28 14:40:00,26.39,26.4,26.37,26.37,30100.0,19.3428,19.3501,19.3281,19.3281,30100.0
2013-10-28 14:45:00,26.38,26.4,26.38,26.4,22500.0,19.3354,19.3501,19.3354,19.3501,22500.0
2013-10-28 14:50:00,26.39,26.4,26.37,26.37,50800.0,19.3428,19.3501,19.3281,19.3281,50800.0
2013-10-28 14:55:00,26.37,26.39,26.37,26.39,33100.0,19.3281,19.3428,19.3281,19.3428,33100.0
2013-10-28 15:00:00,26.39,26.4,26.39,26.4,19900.0,19.3428,19.3501,19.3428,19.3501,19900.0
2013-10-28 15:05:00,26.4,26.4,26.35,26.36,140500.0,19.3501,19.3501,19.3134,19.3208,140500.0
2013-10-28 15:10:00,26.35,26.36,26.33,26.33,57800.0,19.3134,19.3208,19.2988,19.2988,57800.0
2013-10-28 15:15:00,26.34,26.36,26.34,26.35,37900.0,19.3061,19.3208,19.3061,19.3134,37900.0
2013-10-28 15:20:00,26.34,26.36,26.34,26.34,41500.0,19.3061,19.3208,19.3061,19.3061,41500.0
2013-10-28 15:25:00,26.34,26.35,26.31,26.31,94500.0,19.3061,19.3134,19.2841,19.2841,94500.0
2013-10-28 15:30:00,26.31,26.33,26.31,26.32,74900.0,19.2841,19.2988,19.2841,19.2915,74900.0
2013-10-28 15:35:00,26.33,26.33,26.32,26.33,68700.0,19.2988,19.2988,19.2915,19.2988,68700.0
2013-10-28 15:40:00,26.32,26.33,26.32,26.32,78400.0,19.2915,19.2988,19.2915,19.2915,78400.0
2013-10-28 15:45:00,26.32,26.32,26.22,26.25,342500.0,19.2915,19.2915,19.2182,19.2401,342500.0
2013-10-28 15:50:00,26.25,26.25,26.24,26.25,127500.0,19.2401,19.2401,19.2328,19.2401,127500.0
2013-10-28 15:55:00,26.25,26.25,26.22,26.25,523900.0,19.2401,19.2401,19.2182,19.2401,523900.0
2013-10-29 09:30:00,26.3,26.34,26.24,26.34,39800.0,19.2768,19.3061,19.2328,19.3061,39800.0
2013-10-29 09:35:00,26.34,26.37,26.29,26.31,39400.0,19.3061,19.3281,19.2695,19.2841,39400.0
2013-10-29 09:40:00,26.31,26.35,26.3,26.35,21600.0,19.2841,19.3134,19.2768,19.3134,21600.0
2013-10-29 09:45:00,26.35,26.35,26.32,26.34,37400.0,19.3134,19.3134,19.2915,19.3061,37400.0
2013-10-29 09:50:00,26.32,26.33,26.24,26.26,44500.0,19.2915,19.2988,19.2328,19.2475,44500.0
2013-10-29 09:55:00,26.26,26.28,26.24,26.24,62900.0,19.2475,19.2621,19.2328,19.2328,62900.0
2013-10-29 10:00:00,26.24,26.26,26.22,26.24,51700.0,19.2328,19.2475,19.2182,19.2328,51700.0
2013-10-29 10:05:00,26.24,26.25,26.23,26.24,15000.0,19.2328,19.2401,19.2255,19.2328,15000.0
2013-10-29 10:10:00,26.24,26.25,26.24,26.25,17500.0,19.2328,19.2401,19.2328,19.2401,17500.0
2013-10-29 10:15:00,26.25,26.27,26.24,26.27,21000.0,19.2401,19.2548,19.2328,19.2548,21000.0
2013-10-29 10:20:00,26.27,26.28,26.23,26.25,38400.0,19.2548,19.2621,19.2255,19.2401,38400.0
2013-10-29 10:25:00,26.25,26.26,26.23,26.24,22000.0,19.2401,19.2475,19.2255,19.2328,22000.0
2013-10-29 10:30:00,26.25,26.27,26.22,26.23,40200.0,19.2401,19.2548,19.2182,19.2255,40200.0
2013-10-29 10:35:00,26.23,26.24,26.2,26.22,31200.0,19.2255,19.2328,19.2035,19.2182,31200.0
2013-10-29 10:40:00,26.21,26.22,26.19,26.21,77900.0,19.2108,19.2182,19.1962,19.2108,77900.0
2013-10-29 10:45:00,26.2,26.22,26.2,26.21,14900.0,19.2035,19.2182,19.2035,19.2108,14900.0
2013-10-29 10:50:00,26.21,26.22,26.18,26.19,28800.0,19.2108,19.2182,19.1888,19.1962,28800.0
2013-10-29 10:55:00,26.2,26.2,26.17,26.18,25200.0,19.2035,19.2035,19.1815,19.1888,25200.0
2013-10-29 11:00:00,26.18,26.2,26.17,26.18,21700.0,19.1888,19.2035,19.1815,19.1888,21700.0
2013-10-29 11:05:00,26.18,26.21,26.17,26.21,24900.0,19.1888,19.2108,19.1815,19.2108,24900.0
2013-10-29 11:10:00,26.21,26.21,26.18,26.19,14000.0,19.2108,19.2108,19.1888,19.1962,14000.0
2013-10-29 11:15:00,26.19,26.2,26.18,26.2,10500.0,19.1962,19.2035,19.1888,19.2035,10500.0
2013-10-29 11:20:00,26.19,26.22,26.18,26.21,23200.0,19.1962,19.2182,19.1888,19.2108,23200.0
2013-10-29 11:25:00,26.21,26.22,26.19,26.2,15000.0,19.2108,19.2182,19.1962,19.2035,15000.0
2013-10-29 11:30:00,26.2,26.21,26.19,26.21,39500.0,19.2035,19.2108,19.1962,19.2108,39500.0
2013-10-29 11:35:00,26.2,26.21,26.19,26.2,18000.0,19.2035,19.2108,19.1962,19.2035,18000.0
2013-10-29 11:40:00,26.19,26.21,26.19,26.21,12000.0,19.1962,19.2108,19.1962,19.2108,12000.0
2013-10-29 11:45:00,26.21,26.22,26.2,26.21,15300.0,19.2108,19.2182,19.2035,19.2108,15300.0
2013-10-29 11:50:00,26.21,26.23,26.21,26.23,10500.0,19.2108,19.2255,19.2108,19.2255,10500.0
2013-10-29 11:55:00,26.22,26.23,26.18,26.2,35000.0,19.2182,19.2255,19.1888,19.2035,35000.0
2013-10-29 12:00:00,26.2,26.22,26.19,26.21,34200.0,19.2035,19.2182,19.1962,19.2108,34200.0
2013-10-29 12:05:00,26.21,26.21,26.19,26.21,25500.0,19.2108,19.2108,19.1962,19.2108,25500.0
2013-10-29 12:10:00,26.21,26.21,26.18,26.19,45400.0,19.2108,19.2108,19.1888,19.1962,45400.0
2013-10-29 12:15:00,26.2,26.22,26.19,26.22,23400.0,19.2035,19.2182,19.1962,19.2182,23400.0
2013-10-29 12:20:00,26.22,26.22,26.21,26.21,12100.0,19.2182,19.2182,19.2108,19.2108,12100.0
2013-10-29 12:25:00,26.21,26.22,26.2,26.21,18900.0,19.2108,19.2182,19.2035,19.2108,18900.0
2013-10-29 12:30:00,26.21,26.23,26.21,26.22,24700.0,19.2108,19.2255,19.2108,19.2182,24700.0
2013-10-29 12:35:00,26.21,26.22,26.21,26.22,4200.0,19.2108,19.2182,19.2108,19.2182,4200.0
2013-10-29 12:40:00,26.21,26.22,26.21,26.22,5700.0,19.2108,19.2182,19.2108,19.2182,5700.0
2013-10-29 12:45:00,26.22,26.23,26.21,26.23,19400.0,19.2182,19.2255,19.2108,19.2255,19400.0
2013-10-29 12:50:00,26.23,26.26,26.23,26.24,39500.0,19.2255,19.2475,19.2255,19.2328,39500.0
2013-10-29 12:55:00,26.24,26.25,26.21,26.22,64600.0,19.2328,19.2401,19.2108,19.2182,64600.0
2013-10-29 13:00:00,26.22,26.23,26.22,26.22,19400.0,19.2182,19.2255,19.2182,19.2182,19400.0
2013-10-29 13:05:00,26.22,26.25,26.22,26.23,34300.0,19.2182,19.2401,19.2182,19.2255,34300.0
2013-10-29 13:10:00,26.23,26.24,26.23,26.24,8600.0,19.2255,19.2328,19.2255,19.2328,8600.0
2013-10-29 13:15:00,26.24,26.24,26.23,26.23,8000.0,19.2328,19.2328,19.2255,19.2255,8000.0
2013-10-29 13:20:00,26.24,26.25,26.23,26.24,9700.0,19.2328,19.2401,19.2255,19.2328,9700.0
2013-10-29 13:25:00,26.25,26.25,26.2,26.2,39400.0,19.2401,19.2401,19.2035,19.2035,39400.0
2013-10-29 13:30:00,26.2,26.22,26.2,26.22,22600.0,19.2035,19.2182,19.2035,19.2182,22600.0
2013-10-29 13:35:00,26.21,26.23,26.2,26.21,23800.0,19.2108,19.2255,19.2035,19.2108,23800.0
2013-10-29 13:40:00,26.21,26.21,26.2,26.2,16900.0,19.2108,19.2108,19.2035,19.2035,16900.0
2013-10-29 13:45:00,26.21,26.22,26.2,26.22,37900.0,19.2108,19.2182,19.2035,19.2182,37900.0
2013-10-29 13:50:00,26.21,26.23,26.21,26.23,21200.0,19.2108,19.2255,19.2108,19.2255,21200.0
2013-10-29 13:55:00,26.23,26.23,26.22,26.23,14000.0,19.2255,19.2255,19.2182,19.2255,14000.0
2013-10-29 14:00:00,26.22,26.24,26.22,26.24,23000.0,19.2182,19.2328,19.2182,19.2328,23000.0
2013-10-29 14:05:00,26.24,26.26,26.24,26.25,16700.0,19.2328,19.2475,19.2328,19.2401,16700.0
2013-10-29 14:10:00,26.26,26.26,26.24,26.25,26000.0,19.2475,19.2475,19.2328,19.2401,26000.0
2013-10-29 14:15:00,26.25,26.25,26.23,26.24,15500.0,19.2401,19.2401,19.2255,19.2328,15500.0
2013-10-29 14:20:00,26.23,26.25,26.23,26.23,24600.0,19.2255,19.2401,19.2255,19.2255,24600.0
2013-10-29 14:25:00,26.24,26.25,26.23,26.24,19100.0,19.2328,19.2401,19.2255,19.2328,19100.0
2013-10-29 14:30:00,26.24,26.27,26.24,26.25,44900.0,19.2328,19.2548,19.2328,19.2401,44900.0
2013-10-29 14:35:00,26.26,26.26,26.25,26.26,7800.0,19.2475,19.2475,19.2401,19.2475,7800.0
2013-10-29 14:40:00,26.26,26.27,26.24,26.25,63300.0,19.2475,19.2548,19.2328,19.2401,63300.0
2013-10-29 14:45:00,26.25,26.28,26.24,26.27,39500.0,19.2401,19.2621,19.2328,19.2548,39500.0
2013-10-29 14:50:00,26.26,26.27,26.26,26.26,7200.0,19.2475,19.2548,19.2475,19.2475,7200.0
2013-10-29 14:55:00,26.26,26.27,26.24,26.24,42700.0,19.2475,19.2548,19.2328,19.2328,42700.0
2013-10-29 15:00:00,26.25,26.26,26.24,26.26,19400.0,19.2401,19.2475,19.2328,19.2475,19400.0
2013-10-29 15:05:00,26.25,26.27,26.25,26.27,27000.0,19.2401,19.2548,19.2401,19.2548,27000.0
2013-10-29 15:10:00,26.27,26.27,26.24,26.25,94400.0,19.2548,19.2548,19.2328,19.2401,94400.0
2013-10-29 15:15:00,26.26,26.27,26.24,26.24,66000.0,19.2475,19.2548,19.2328,19.2328,66000.0
2013-10-29 15:20:00,26.25,26.25,26.24,26.25,39100.0,19.2401,19.2401,19.2328,19.2401,39100.0
2013-10-29 15:25:00,26.25,26.25,26.23,26.24,39300.0,19.2401,19.2401,19.2255,19.2328,39300.0
2013-10-29 15:30:00,26.24,26.24,26.22,26.24,42200.0,19.2328,19.2328,19.2182,19.2328,42200.0
2013-10-29 15:35:00,26.24,26.25,26.23,26.24,59300.0,19.2328,19.2401,19.2255,19.2328,59300.0
2013-10-29 15:40:00,26.24,26.25,26.23,26.25,27800.0,19.2328,19.2401,19.2255,19.2401,27800.0
2013-10-29 15:45:00,26.25,26.25,26.24,26.24,95000.0,19.2401,19.2401,19.2328,19.2328,95000.0
2013-10-29 15:50:00,26.24,26.25,26.24,26.24,85100.0,19.2328,19.2401,19.2328,19.2328,85100.0
2013-10-29 15:55:00,26.24,26.26,26.24,26.25,425700.0,19.2328,19.2475,19.2328,19.2401,425700.0
2013-10-30 09:30:00,26.25,26.28,26.24,26.25,29700.0,19.2401,19.2621,19.2328,19.2401,29700.0
2013-10-30 09:35:00,26.25,26.25,26.18,26.19,8300.0,19.2401,19.2401,19.1888,19.1962,8300.0
2013-10-30 09:40:00,26.2,26.2,26.16,26.2,22600.0,19.2035,19.2035,19.1742,19.2035,22600.0
2013-10-30 09:45:00,26.19,26.21,26.19,26.2,25300.0,19.1962,19.2108,19.1962,19.2035,25300.0
2013-10-30 09:50:00,26.2,26.2,26.18,26.18,12900.0,19.2035,19.2035,19.1888,19.1888,12900.0
2013-10-30 09:55:00,26.19,26.23,26.18,26.21,19400.0,19.1962,19.2255,19.1888,19.2108,19400.0
2013-10-30 10:00:00,26.22,26.24,26.21,26.22,16100.0,19.2182,19.2328,19.2108,19.2182,16100.0
2013-10-30 10:05:00,26.22,26.25,26.2,26.23,30400.0,19.2182,19.2401,19.2035,19.2255,30400.0
2013-10-30 10:10:00,26.22,26.23,26.2,26.22,15500.0,19.2182,19.2255,19.2035,19.2182,15500.0
2013-10-30 10:15:00,26.23,26.26,26.22,26.26,76300.0,19.2255,19.2475,19.2182,19.2475,76300.0
2013-10-30 10:20:00,26.25,26.26,26.24,26.26,43000.0,19.2401,19.2475,19.2328,19.2475,43000.0
2013-10-30 10:25:00,26.25,26.26,26.24,26.25,28700.0,19.2401,19.2475,19.2328,19.2401,28700.0
2013-10-30 10:30:00,26.24,26.26,26.23,26.25,17000.0,19.2328,19.2475,19.2255,19.2401,17000.0
2013-10-30 10:35:00,26.25,26.26,26.23,26.25,25700.0,19.2401,19.2475,19.2255,19.2401,25700.0
2013-10-30 10:40:00,26.25,26.26,26.25,26.26,20800.0,19.2401,19.2475,19.2401,19.2475,20800.0
2013-10-30 10:45:00,26.26,26.26,26.24,26.25,16800.0,19.2475,19.2475,19.2328,19.2401,16800.0
2013-10-30 10:50:00,26.24,26.27,26.24,26.25,23800.0,19.2328,19.2548,19.2328,19.2401,23800.0
2013-10-30 10:55:00,26.25,26.25,26.2,26.21,10900.0,19.2401,19.2401,19.2035,19.2108,10900.0
2013-10-30 11:00:00,26.22,26.26,26.21,26.25,19700.0,19.2182,19.2475,19.2108,19.2401,19700.0
2013-10-30 11:05:00,26.25,26.26,26.23,26.23,21800.0,19.2401,19.2475,19.2255,19.2255,21800.0
2013-10-30 11:10:00,26.24,26.25,26.24,26.25,8300.0,19.2328,19.2401,19.2328,19.2401,8300.0
2013-10-30 11:15:00,26.25,26.25,26.23,26.25,15700.0,19.2401,19.2401,19.2255,19.2401,15700.0
2013-10-30 11:20:00,26.25,26.26,26.23,26.24,34000.0,19.2401,19.2475,19.2255,19.2328,34000.0
2013-10-30 11:25:00,26.24,26.26,26.23,26.24,15600.0,19.2328,19.2475,19.2255,19.2328,15600.0
2013-10-30 11:30:00,26.24,26.24,26.23,26.24,11800.0,19.2328,19.2328,19.2255,19.2328,11800.0
2013-10-30 11:35:00,26.23,26.26,26.22,26.25,13200.0,19.2255,19.2475,19.2182,19.2401,13200.0
2013-10-30 11:40:00,26.24,26.26,26.24,26.24,14900.0,19.2328,19.2475,19.2328,19.2328,14900.0
2013-10-30 11:45:00,26.23,26.24,26.22,26.24,5200.0,19.2255,19.2328,19.2182,19.2328,5200.0
2013-10-30 11:50:00,26.24,26.24,26.21,26.23,12800.0,19.2328,19.2328,19.2108,19.2255,12800.0
2013-10-30 11:55:00,26.24,26.25,26.23,26.24,8700.0,19.2328,19.2401,19.2255,19.2328,8700.0
2013-10-30 12:00:00,26.24,26.25,26.23,26.25,11700.0,19.2328,19.2401,19.2255,19.2401,11700.0
2013-10-30 12:05:00,26.24,26.26,26.21,26.21,17100.0,19.2328,19.2475,19.2108,19.2108,17100.0
2013-10-30 12:10:00,26.2,26.22,26.2,26.21,11000.0,19.2035,19.2182,19.2035,19.2108,11000.0
2013-10-30 12:15:00,26.21,26.21,26.2,26.2,13300.0,19.2108,19.2108,19.2035,19.2035,13300.0
2013-10-30 12:20:00,26.19,26.2,26.18,26.19,13200.0,19.1962,19.2035,19.1888,19.1962,13200.0
2013-10-30 12:25:00,26.18,26.19,26.16,26.18,17700.0,19.1888,19.1962,19.1742,19.1888,17700.0
2013-10-30 12:30:00,26.19,26.19,26.18,26.19,7800.0,19.1962,19.1962,19.1888,19.1962,7800.0
2013-10-30 12:35:00,26.18,26.19,26.18,26.18,5600.0,19.1888,19.1962,19.1888,19.1888,5600.0
2013-10-30 12:40:00,26.18,26.19,26.16,26.18,22900.0,19.1888,19.1962,19.1742,19.1888,22900.0
2013-10-30 12:45:00,26.18,26.19,26.17,26.18,22000.0,19.1888,19.1962,19.1815,19.1888,22000.0
2013-10-30 12:50:00,26.18,26.18,26.15,26.16,12800.0,19.1888,19.1888,19.1669,19.1742,12800.0
2013-10-30 12:55:00,26.17,26.18,26.16,26.17,15500.0,19.1815,19.1888,19.1742,19.1815,15500.0
2013-10-30 13:00:00,26.17,26.17,26.14,26.14,15400.0,19.1815,19.1815,19.1595,19.1595,15400.0
2013-10-30 13:05:00,26.14,26.14,26.12,26.12,11800.0,19.1595,19.1595,19.1449,19.1449,11800.0
2013-10-30 13:10:00,26.12,26.15,26.12,26.14,10800.0,19.1449,19.1669,19.1449,19.1595,10800.0
2013-10-30 13:15:00,26.15,26.16,26.14,26.15,7700.0,19.1669,19.1742,19.1595,19.1669,7700.0
2013-10-30 13:20:00,26.15,26.16,26.13,26.13,11200.0,19.1669,19.1742,19.1522,19.1522,11200.0
2013-10-30 13:25:00,26.13,26.14,26.13,26.14,28900.0,19.1522,19.1595,19.1522,19.1595,28900.0
2013-10-30 13:30:00,26.14,26.15,26.14,26.14,9000.0,19.1595,19.1669,19.1595,19.1595,9000.0
2013-10-30 13:35:00,26.14,26.15,26.14,26.15,2100.0,19.1595,19.1669,19.1595,19.1669,2100.0
2013-10-30 13:40:00,26.15,26.15,26.13,26.13,14000.0,19.1669,19.1669,19.1522,19.1522,14000.0
2013-10-30 13:45:00,26.13,26.14,26.12,26.12,8000.0,19.1522,19.1595,19.1449,19.1449,8000.0
2013-10-30 13:50:00,26.12,26.13,26.12,26.12,5000.0,19.1449,19.1522,19.1449,19.1449,5000.0
2013-10-30 13:55:00,26.13,26.13,26.11,26.11,10600.0,19.1522,19.1522,19.1375,19.1375,10600.0
2013-10-30 14:00:00,26.12,26.18,26.1,26.15,50200.0,19.1449,19.1888,19.1302,19.1669,50200.0
2013-10-30 14:05:00,26.15,26.16,26.09,26.11,36300.0,19.1669,19.1742,19.1229,19.1375,36300.0
2013-10-30 14:10:00,26.12,26.15,26.1,26.13,26600.0,19.1449,19.1669,19.1302,19.1522,26600.0
2013-10-30 14:15:00,26.12,26.13,26.05,26.08,39500.0,19.1449,19.1522,19.0936,19.1155,39500.0
2013-10-30 14:20:00,26.07,26.1,26.04,26.05,32100.0,19.1082,19.1302,19.0862,19.0936,32100.0
2013-10-30 14:25:00,26.05,26.06,26.04,26.06,41700.0,19.0936,19.1009,19.0862,19.1009,41700.0
2013-10-30 14:30:00,26.06,26.11,26.04,26.09,34200.0,19.1009,19.1375,19.0862,19.1229,34200.0
2013-10-30 14:35:00,26.1,26.11,26.09,26.11,26100.0,19.1302,19.1375,19.1229,19.1375,26100.0
2013-10-30 14:40:00,26.11,26.13,26.09,26.09,47700.0,19.1375,19.1522,19.1229,19.1229,47700.0
2013-10-30 14:45:00,26.09,26.13,26.09,26.12,39500.0,19.1229,19.1522,19.1229,19.1449,39500.0
2013-10-30 14:50:00,26.12,26.12,26.09,26.11,82100.0,19.1449,19.1449,19.1229,19.1375,82100.0
2013-10-30 14:55:00,26.11,26.12,26.1,26.12,37800.0,19.1375,19.1449,19.1302,19.1449,37800.0
2013-10-30 15:00:00,26.12,26.13,26.11,26.13,52900.0,19.1449,19.1522,19.1375,19.1522,52900.0
2013-10-30 15:05:00,26.13,26.14,26.12,26.13,82500.0,19.1522,19.1595,19.1449,19.1522,82500.0
2013-10-30 15:10:00,26.13,26.14,26.12,26.13,40800.0,19.1522,19.1595,19.1449,19.1522,40800.0
2013-10-30 15:15:00,26.13,26.15,26.12,26.14,54100.0,19.1522,19.1669,19.1449,19.1595,54100.0
2013-10-30 15:20:00,26.15,26.16,26.13,26.15,63200.0,19.1669,19.1742,19.1522,19.1669,63200.0
2013-10-30 15:25:00,26.15,26.16,26.14,26.15,68500.0,19.1669,19.1742,19.1595,19.1669,68500.0
2013-10-30 15:30:00,26.15,26.17,26.14,26.15,87400.0,19.1669,19.1815,19.1595,19.1669,87400.0
2013-10-30 15:35:00,26.15,26.17,26.14,26.16,50800.0,19.1669,19.1815,19.1595,19.1742,50800.0
2013-10-30 15:40:00,26.17,26.19,26.15,26.17,68000.0,19.1815,19.1962,19.1669,19.1815,68000.0
2013-10-30 15:45:00,26.17,26.18,26.14,26.15,78600.0,19.1815,19.1888,19.1595,19.1669,78600.0
2013-10-30 15:50:00,26.15,26.17,26.15,26.17,47700.0,19.1669,19.1815,19.1669,19.1815,47700.0
2013-10-30 15:55:00,26.16,26.18,26.15,26.16,122000.0,19.1742,19.1888,19.1669,19.1742,122000.0
2013-10-31 09:30:00,26.26,26.27,26.05,26.05,26800.0,19.2475,19.2548,19.0936,19.0936,26800.0
2013-10-31 09:35:00,26.06,26.14,26.03,26.13,74500.0,19.1009,19.1595,19.0789,19.1522,74500.0
2013-10-31 09:40:00,26.12,26.15,26.11,26.15,37100.0,19.1449,19.1669,19.1375,19.1669,37100.0
2013-10-31 09:45:00,26.15,26.17,26.14,26.14,16800.0,19.1669,19.1815,19.1595,19.1595,16800.0
2013-10-31 09:50:00,26.15,26.16,26.09,26.1,13700.0,19.1669,19.1742,19.1229,19.1302,13700.0
2013-10-31 09:55:00,26.09,26.13,26.08,26.1,35400.0,19.1229,19.1522,19.1155,19.1302,35400.0
2013-10-31 10:00:00,26.1,26.12,26.07,26.1,41000.0,19.1302,19.1449,19.1082,19.1302,41000.0
2013-10-31 10:05:00,26.1,26.12,26.08,26.1,31500.0,19.1302,19.1449,19.1155,19.1302,31500.0
2013-10-31 10:10:00,26.11,26.15,26.1,26.15,63000.0,19.1375,19.1669,19.1302,19.1669,63000.0
2013-10-31 10:15:00,26.15,26.15,26.12,26.13,10900.0,19.1669,19.1669,19.1449,19.1522,10900.0
2013-10-31 10:20:00,26.13,26.13,26.1,26.1,15200.0,19.1522,19.1522,19.1302,19.1302,15200.0
2013-10-31 10:25:00,26.11,26.14,26.1,26.11,12100.0,19.1375,19.1595,19.1302,19.1375,12100.0
2013-10-31 10:30:00,26.11,26.14,26.09,26.1,11900.0,19.1375,19.1595,19.1229,19.1302,11900.0
2013-10-31 10:35:00,26.09,26.1,26.04,26.05,28400.0,19.1229,19.1302,19.0862,19.0936,28400.0
2013-10-31 10:40:00,26.07,26.1,26.07,26.09,23900.0,19.1082,19.1302,19.1082,19.1229,23900.0
2013-10-31 10:45:00,26.1,26.12,26.09,26.09,8600.0,19.1302,19.1449,19.1229,19.1229,8600.0
2013-10-31 10:50:00,26.09,26.09,26.06,26.07,19300.0,19.1229,19.1229,19.1009,19.1082,19300.0
2013-10-31 10:55:00,26.07,26.08,26.05,26.05,12200.0,19.1082,19.1155,19.0936,19.0936,12200.0
2013-10-31 11:00:00,26.06,26.08,26.05,26.08,22700.0,19.1009,19.1155,19.0936,19.1155,22700.0
2013-10-31 11:05:00,26.07,26.07,26.04,26.07,21500.0,19.1082,19.1082,19.0862,19.1082,21500.0
2013-10-31 11:10:00,26.07,26.08,26.05,26.07,18000.0,19.1082,19.1155,19.0936,19.1082,18000.0
2013-10-31 11:15:00,26.08,26.08,26.04,26.05,100900.0,19.1155,19.1155,19.0862,19.0936,100900.0
2013-10-31 11:20:00,26.05,26.05,26.03,26.04,18300.0,19.0936,19.0936,19.0789,19.0862,18300.0
2013-10-31 11:25:00,26.04,26.05,26.03,26.05,42000.0,19.0862,19.0936,19.0789,19.0936,42000.0
2013-10-31 11:30:00,26.05,26.05,26.02,26.03,23900.0,19.0936,19.0936,19.0716,19.0789,23900.0
2013-10-31 11:35:00,26.03,26.04,26.02,26.03,23200.0,19.0789,19.0862,19.0716,19.0789,23200.0
2013-10-31 11:40:00,26.03,26.04,26.02,26.02,26600.0,19.0789,19.0862,19.0716,19.0716,26600.0
2013-10-31 11:45:00,26.02,26.03,26.01,26.03,7700.0,19.0716,19.0789,19.0642,19.0789,7700.0
2013-10-31 11:50:00,26.03,26.04,26.02,26.03,28900.0,19.0789,19.0862,19.0716,19.0789,28900.0
2013-10-31 11:55:00,26.02,26.04,26.01,26.02,29400.0,19.0716,19.0862,19.0642,19.0716,29400.0
2013-10-31 12:00:00,26.02,26.03,26.02,26.02,22900.0,19.0716,19.0789,19.0716,19.0716,22900.0
2013-10-31 12:05:00,26.02,26.05,26.02,26.04,19000.0,19.0716,19.0936,19.0716,19.0862,19000.0
2013-10-31 12:10:00,26.04,26.05,26.03,26.03,17100.0,19.0862,19.0936,19.0789,19.0789,17100.0
2013-10-31 12:15:00,26.04,26.04,26.02,26.02,17100.0,19.0862,19.0862,19.0716,19.0716,17100.0
2013-10-31 12:20:00,26.02,26.03,26.01,26.01,13200.0,19.0716,19.0789,19.0642,19.0642,13200.0
2013-10-31 12:25:00,26.01,26.02,26.0,26.0,27500.0,19.0642,19.0716,19.0569,19.0569,27500.0
2013-10-31 12:30:00,26.0,26.03,25.99,26.02,50900.0,19.0569,19.0789,19.0496,19.0716,50900.0
2013-10-31 12:35:00,26.02,26.04,26.02,26.03,18400.0,19.0716,19.0862,19.0716,19.0789,18400.0
2013-10-31 12:40:00,26.04,26.05,26.03,26.03,22100.0,19.0862,19.0936,19.0789,19.0789,22100.0
2013-10-31 12:45:00,26.04,26.04,26.01,26.01,26700.0,19.0862,19.0862,19.0642,19.0642,26700.0
2013-10-31 12:50:00,26.02,26.02,26.01,26.01,4100.0,19.0716,19.0716,19.0642,19.0642,4100.0
2013-10-31 12:55:00,26.01,26.02,26.01,26.01,25500.0,19.0642,19.0716,19.0642,19.0642,25500.0
2013-10-31 13:00:00,26.01,26.03,26.01,26.03,24500.0,19.0642,19.0789,19.0642,19.0789,24500.0
2013-10-31 13:05:00,26.03,26.04,26.02,26.02,30600.0,19.0789,19.0862,19.0716,19.0716,30600.0
2013-10-31 13:10:00,26.03,26.04,26.02,26.04,19100.0,19.0789,19.0862,19.0716,19.0862,19100.0
2013-10-31 13:15:00,26.03,26.04,26.03,26.04,32000.0,19.0789,19.0862,19.0789,19.0862,32000.0
2013-10-31 13:20:00,26.05,26.05,26.04,26.04,113700.0,19.0936,19.0936,19.0862,19.0862,113700.0
2013-10-31 13:25:00,26.05,26.07,26.02,26.07,140900.0,19.0936,19.1082,19.0716,19.1082,140900.0
2013-10-31 13:30:00,26.06,26.11,26.06,26.11,25300.0,19.1009,19.1375,19.1009,19.1375,25300.0
2013-10-31 13:35:00,26.11,26.11,26.09,26.09,14200.0,19.1375,19.1375,19.1229,19.1229,14200.0
2013-10-31 13:40:00,26.09,26.11,26.09,26.1,23900.0,19.1229,19.1375,19.1229,19.1302,23900.0
2013-10-31 13:45:00,26.09,26.11,26.08,26.11,24800.0,19.1229,19.1375,19.1155,19.1375,24800.0
2013-10-31 13:50:00,26.11,26.12,26.09,26.1,16400.0,19.1375,19.1449,19.1229,19.1302,16400.0
2013-10-31 13:55:00,26.1,26.14,26.1,26.13,21300.0,19.1302,19.1595,19.1302,19.1522,21300.0
2013-10-31 14:00:00,26.12,26.13,26.11,26.11,14300.0,19.1449,19.1522,19.1375,19.1375,14300.0
2013-10-31 14:05:00,26.11,26.13,26.1,26.1,23900.0,19.1375,19.1522,19.1302,19.1302,23900.0
2013-10-31 14:10:00,26.11,26.12,26.1,26.11,37600.0,19.1375,19.1449,19.1302,19.1375,37600.0
2013-10-31 14:15:00,26.11,26.12,26.09,26.1,69500.0,19.1375,19.1449,19.1229,19.1302,69500.0
2013-10-31 14:20:00,26.1,26.1,26.08,26.08,62300.0,19.1302,19.1302,19.1155,19.1155,62300.0
2013-10-31 14:25:00,26.08,26.12,26.08,26.11,42600.0,19.1155,19.1449,19.1155,19.1375,42600.0
2013-10-31 14:30:00,26.11,26.13,26.1,26.1,19300.0,19.1375,19.1522,19.1302,19.1302,19300.0
2013-10-31 14:35:00,26.1,26.11,26.1,26.11,23400.0,19.1302,19.1375,19.1302,19.1375,23400.0
2013-10-31 14:40:00,26.11,26.13,26.11,26.12,20600.0,19.1375,19.1522,19.1375,19.1449,20600.0
2013-10-31 14:45:00,26.11,26.12,26.11,26.12,12100.0,19.1375,19.1449,19.1375,19.1449,12100.0
2013-10-31 14:50:00,26.11,26.11,26.09,26.09,24200.0,19.1375,19.1375,19.1229,19.1229,24200.0
2013-10-31 14:55:00,26.09,26.1,26.07,26.07,39000.0,19.1229,19.1302,19.1082,19.1082,39000.0
2013-10-31 15:00:00,26.07,26.1,26.05,26.1,58800.0,19.1082,19.1302,19.0936,19.1302,58800.0
2013-10-31 15:05:00,26.1,26.1,26.07,26.08,40400.0,19.1302,19.1302,19.1082,19.1155,40400.0
2013-10-31 15:10:00,26.08,26.08,26.07,26.07,23500.0,19.1155,19.1155,19.1082,19.1082,23500.0
2013-10-31 15:15:00,26.08,26.1,26.07,26.09,42500.0,19.1155,19.1302,19.1082,19.1229,42500.0
2013-10-31 15:20:00,26.09,26.1,26.08,26.1,20600.0,19.1229,19.1302,19.1155,19.1302,20600.0
2013-10-31 15:25:00,26.1,26.1,26.08,26.09,34400.0,19.1302,19.1302,19.1155,19.1229,34400.0
2013-10-31 15:30:00,26.08,26.09,26.06,26.06,68700.0,19.1155,19.1229,19.1009,19.1009,68700.0
2013-10-31 15:35:00,26.07,26.07,26.05,26.07,54900.0,19.1082,19.1082,19.0936,19.1082,54900.0
2013-10-31 15:40:00,26.06,26.07,26.03,26.05,146900.0,19.1009,19.1082,19.0789,19.0936,146900.0
2013-10-31 15:45:00,26.05,26.06,26.02,26.03,158200.0,19.0936,19.1009,19.0716,19.0789,158200.0
2013-10-31 15:50:00,26.03,26.04,25.98,25.99,148400.0,19.0789,19.0862,19.0422,19.0496,148400.0
2013-10-31 15:55:00,26.0,26.0,25.97,25.98,207600.0,19.0569,19.0569,19.0349,19.0422,207600.0
2013-11-01 09:30:00,25.98,25.98,25.9,25.92,38800.0,19.0422,19.0422,18.9836,18.9983,38800.0
2013-11-01 09:35:00,25.92,25.93,25.87,25.87,32000.0,18.9983,19.0056,18.9616,18.9616,32000.0
2013-11-01 09:40:00,25.88,25.93,25.86,25.92,28600.0,18.969,19.0056,18.9543,18.9983,28600.0
2013-11-01 09:45:00,25.92,25.94,25.86,25.86,27100.0,18.9983,19.0129,18.9543,18.9543,27100.0
2013-11-01 09:50:00,25.86,25.91,25.84,25.86,30300.0,18.9543,18.9909,18.9396,18.9543,30300.0
2013-11-01 09:55:00,25.87,25.89,25.87,25.88,15100.0,18.9616,18.9763,18.9616,18.969,15100.0
2013-11-01 10:00:00,25.87,25.87,25.82,25.84,47400.0,18.9616,18.9616,18.925,18.9396,47400.0
2013-11-01 10:05:00,25.84,25.92,25.84,25.89,26600.0,18.9396,18.9983,18.9396,18.9763,26600.0
2013-11-01 10:10:00,25.89,25.92,25.87,25.87,15500.0,18.9763,18.9983,18.9616,18.9616,15500.0
2013-11-01 10:15:00,25.87,25.88,25.81,25.84,48600.0,18.9616,18.969,18.9176,18.9396,48600.0
2013-11-01 10:20:00,25.84,25.89,25.84,25.88,19600.0,18.9396,18.9763,18.9396,18.969,19600.0
2013-11-01 10:25:00,25.88,25.9,25.88,25.89,16500.0,18.969,18.9836,18.969,18.9763,16500.0
2013-11-01 10:30:00,25.88,25.93,25.88,25.92,19500.0,18.969,19.0056,18.969,18.9983,19500.0
2013-11-01 10:35:00,25.92,25.94,25.9,25.93,25200.0,18.9983,19.0129,18.9836,19.0056,25200.0
2013-11-01 10:40:00,25.93,25.94,25.91,25.94,17100.0,19.0056,19.0129,18.9909,19.0129,17100.0
2013-11-01 10:45:00,25.94,25.94,25.9,25.91,20700.0,19.0129,19.0129,18.9836,18.9909,20700.0
2013-11-01 10:50:00,25.92,25.94,25.91,25.94,13200.0,18.9983,19.0129,18.9909,19.0129,13200.0
2013-11-01 10:55:00,25.94,25.97,25.94,25.96,13400.0,19.0129,19.0349,19.0129,19.0276,13400.0
2013-11-01 11:00:00,25.96,25.96,25.9,25.9,12700.0,19.0276,19.0276,18.9836,18.9836,12700.0
2013-11-01 11:05:00,25.9,25.91,25.89,25.91,32600.0,18.9836,18.9909,18.9763,18.9909,32600.0
2013-11-01 11:10:00,25.9,25.91,25.89,25.91,25700.0,18.9836,18.9909,18.9763,18.9909,25700.0
2013-11-01 11:15:00,25.91,25.91,25.87,25.9,14500.0,18.9909,18.9909,18.9616,18.9836,14500.0
2013-11-01 11:20:00,25.91,25.92,25.9,25.91,13400.0,18.9909,18.9983,18.9836,18.9909,13400.0
2013-11-01 11:25:00,25.9,25.93,25.9,25.92,15600.0,18.9836,19.0056,18.9836,18.9983,15600.0
2013-11-01 11:30:00,25.92,25.93,25.91,25.93,19600.0,18.9983,19.0056,18.9909,19.0056,19600.0
2013-11-01 11:35:00,25.93,25.93,25.91,25.93,31900.0,19.0056,19.0056,18.9909,19.0056,31900.0
2013-11-01 11:40:00,25.93,25.96,25.92,25.95,34800.0,19.0056,19.0276,18.9983,19.0203,34800.0
2013-11-01 11:45:00,25.94,25.98,25.93,25.97,29700.0,19.0129,19.0422,19.0056,19.0349,29700.0
2013-11-01 11:50:00,25.97,25.97,25.94,25.96,21200.0,19.0349,19.0349,19.0129,19.0276,21200.0
2013-11-01 11:55:00,25.96,25.97,25.93,25.94,75600.0,19.0276,19.0349,19.0056,19.0129,75600.0
2013-11-01 12:00:00,25.95,25.96,25.94,25.95,20900.0,19.0203,19.0276,19.0129,19.0203,20900.0
2013-11-01 12:05:00,25.95,25.96,25.94,25.96,18800.0,19.0203,19.0276,19.0129,19.0276,18800.0
2013-11-01 12:10:00,25.95,25.95,25.94,25.94,13900.0,19.0203,19.0203,19.0129,19.0129,13900.0
2013-11-01 12:15:00,25.95,25.97,25.93,25.95,32700.0,19.0203,19.0349,19.0056,19.0203,32700.0
2013-11-01 12:20:00,25.95,25.96,25.94,25.96,19900.0,19.0203,19.0276,19.0129,19.0276,19900.0
2013-11-01 12:25:00,25.96,25.98,25.96,25.97,14100.0,19.0276,19.0422,19.0276,19.0349,14100.0
2013-11-01 12:30:00,25.97,25.98,25.96,25.98,6100.0,19.0349,19.0422,19.0276,19.0422,6100.0
2013-11-01 12:35:00,25.98,25.98,25.96,25.96,7800.0,19.0422,19.0422,19.0276,19.0276,7800.0
2013-11-01 12:40:00,25.96,25.99,25.96,25.99,7300.0,19.0276,19.0496,19.0276,19.0496,7300.0
2013-11-01 12:45:00,25.99,25.99,25.97,25.97,15500.0,19.0496,19.0496,19.0349,19.0349,15500.0
2013-11-01 12:50:00,25.97,25.98,25.95,25.95,11600.0,19.0349,19.0422,19.0203,19.0203,11600.0
2013-11-01 12:55:00,25.95,25.97,25.95,25.95,40000.0,19.0203,19.0349,19.0203,19.0203,40000.0
2013-11-01 13:00:00,25.95,25.95,25.92,25.92,13700.0,19.0203,19.0203,18.9983,18.9983,13700.0
2013-11-01 13:05:00,25.92,25.92,25.91,25.91,3800.0,18.9983,18.9983,18.9909,18.9909,3800.0
2013-11-01 13:10:00,25.91,25.94,25.91,25.91,21400.0,18.9909,19.0129,18.9909,18.9909,21400.0
2013-11-01 13:15:00,25.92,25.92,25.89,25.91,31200.0,18.9983,18.9983,18.9763,18.9909,31200.0
2013-11-01 13:20:00,25.9,25.92,25.89,25.92,42000.0,18.9836,18.9983,18.9763,18.9983,42000.0
2013-11-01 13:25:00,25.92,25.94,25.91,25.94,30400.0,18.9983,19.0129,18.9909,19.0129,30400.0
2013-11-01 13:30:00,25.94,25.95,25.93,25.93,48000.0,19.0129,19.0203,19.0056,19.0056,48000.0
2013-11-01 13:35:00,25.94,25.95,25.93,25.94,52400.0,19.0129,19.0203,19.0056,19.0129,52400.0
2013-11-01 13:40:00,25.94,25.95,25.94,25.94,85000.0,19.0129,19.0203,19.0129,19.0129,85000.0
2013-11-01 13:45:00,25.94,25.95,25.92,25.95,18700.0,19.0129,19.0203,18.9983,19.0203,18700.0
2013-11-01 13:50:00,25.95,25.95,25.94,25.95,18200.0,19.0203,19.0203,19.0129,19.0203,18200.0
2013-11-01 13:55:00,25.94,25.95,25.94,25.94,22500.0,19.0129,19.0203,19.0129,19.0129,22500.0
2013-11-01 14:00:00,25.94,25.95,25.94,25.95,7900.0,19.0129,19.0203,19.0129,19.0203,7900.0
2013-11-01 14:05:00,25.94,25.97,25.94,25.97,22100.0,19.0129,19.0349,19.0129,19.0349,22100.0
2013-11-01 14:10:00,25.96,25.97,25.95,25.96,38300.0,19.0276,19.0349,19.0203,19.0276,38300.0
2013-11-01 14:15:00,25.96,25.97,25.94,25.94,23500.0,19.0276,19.0349,19.0129,19.0129,23500.0
2013-11-01 14:20:00,25.94,25.96,25.94,25.96,22300.0,19.0129,19.0276,19.0129,19.0276,22300.0
2013-11-01 14:25:00,25.96,25.96,25.95,25.96,8800.0,19.0276,19.0276,19.0203,19.0276,8800.0
2013-11-01 14:30:00,25.96,25.96,25.94,25.96,44400.0,19.0276,19.0276,19.0129,19.0276,44400.0
2013-11-01 14:35:00,25.96,25.96,25.94,25.95,16900.0,19.0276,19.0276,19.0129,19.0203,16900.0
2013-11-01 14:40:00,25.94,25.97,25.94,25.96,45800.0,19.0129,19.0349,19.0129,19.0276,45800.0
2013-11-01 14:45:00,25.97,25.97,25.95,25.97,15100.0,19.0349,19.0349,19.0203,19.0349,15100.0
2013-11-01 14:50:00,25.97,25.97,25.95,25.95,26900.0,19.0349,19.0349,19.0203,19.0203,26900.0
2013-11-01 14:55:00,25.95,25.96,25.94,25.95,22200.0,19.0203,19.0276,19.0129,19.0203,22200.0
2013-11-01 15:00:00,25.95,25.96,25.94,25.95,19100.0,19.0203,19.0276,19.0129,19.0203,19100.0
2013-11-01 15:05:00,25.94,25.95,25.94,25.94,26800.0,19.0129,19.0203,19.0129,19.0129,26800.0
2013-11-01 15:10:00,25.94,25.98,25.94,25.98,32100.0,19.0129,19.0422,19.0129,19.0422,32100.0
2013-11-01 15:15:00,25.98,26.01,25.98,25.99,69700.0,19.0422,19.0642,19.0422,19.0496,69700.0
2013-11-01 15:20:00,25.99,26.0,25.98,26.0,33400.0,19.0496,19.0569,19.0422,19.0569,33400.0
2013-11-01 15:25:00,26.0,26.02,25.99,26.02,44600.0,19.0569,19.0716,19.0496,19.0716,44600.0
2013-11-01 15:30:00,26.02,26.04,26.02,26.04,37800.0,19.0716,19.0862,19.0716,19.0862,37800.0
2013-11-01 15:35:00,26.04,26.05,26.03,26.05,37400.0,19.0862,19.0936,19.0789,19.0936,37400.0
2013-11-01 15:40:00,26.05,26.06,26.02,26.03,143200.0,19.0936,19.1009,19.0716,19.0789,143200.0
2013-11-01 15:45:00,26.03,26.06,26.03,26.03,155600.0,19.0789,19.1009,19.0789,19.0789,155600.0
2013-11-01 15:50:00,26.03,26.04,26.01,26.01,149200.0,19.0789,19.0862,19.0642,19.0642,149200.0
2013-11-01 15:55:00,26.02,26.04,26.01,26.02,521500.0,19.0716,19.0862,19.0642,19.0716,521500.0
2013-11-04 09:30:00,26.08,26.08,26.02,26.04,46800.0,19.1155,19.1155,19.0716,19.0862,46800.0
2013-11-04 09:35:00,26.05,26.12,26.05,26.07,25800.0,19.0936,19.1449,19.0936,19.1082,25800.0
2013-11-04 09:40:00,26.08,26.1,26.06,26.09,21800.0,19.1155,19.1302,19.1009,19.1229,21800.0
2013-11-04 09:45:00,26.09,26.14,26.09,26.14,49400.0,19.1229,19.1595,19.1229,19.1595,49400.0
2013-11-04 09:50:00,26.13,26.14,26.11,26.11,23900.0,19.1522,19.1595,19.1375,19.1375,23900.0
2013-11-04 09:55:00,26.11,26.13,26.1,26.12,37500.0,19.1375,19.1522,19.1302,19.1449,37500.0
2013-11-04 10:00:00,26.11,26.13,26.08,26.11,19300.0,19.1375,19.1522,19.1155,19.1375,19300.0
2013-11-04 10:05:00,26.11,26.12,26.08,26.09,19300.0,19.1375,19.1449,19.1155,19.1229,19300.0
2013-11-04 10:10:00,26.08,26.11,26.08,26.1,21500.0,19.1155,19.1375,19.1155,19.1302,21500.0
2013-11-04 10:15:00,26.09,26.12,26.09,26.12,25600.0,19.1229,19.1449,19.1229,19.1449,25600.0
2013-11-04 10:20:00,26.12,26.12,26.1,26.12,18900.0,19.1449,19.1449,19.1302,19.1449,18900.0
2013-11-04 10:25:00,26.11,26.14,26.1,26.14,30600.0,19.1375,19.1595,19.1302,19.1595,30600.0
2013-11-04 10:30:00,26.15,26.18,26.14,26.18,29100.0,19.1669,19.1888,19.1595,19.1888,29100.0
2013-11-04 10:35:00,26.18,26.2,26.17,26.18,38500.0,19.1888,19.2035,19.1815,19.1888,38500.0
2013-11-04 10:40:00,26.18,26.19,26.16,26.18,26100.0,19.1888,19.1962,19.1742,19.1888,26100.0
2013-11-04 10:45:00,26.18,26.19,26.17,26.19,16800.0,19.1888,19.1962,19.1815,19.1962,16800.0
2013-11-04 10:50:00,26.19,26.2,26.16,26.16,32300.0,19.1962,19.2035,19.1742,19.1742,32300.0
2013-11-04 10:55:00,26.16,26.18,26.15,26.15,21000.0,19.1742,19.1888,19.1669,19.1669,21000.0
2013-11-04 11:00:00,26.14,26.17,26.13,26.16,30300.0,19.1595,19.1815,19.1522,19.1742,30300.0
2013-11-04 11:05:00,26.15,26.17,26.15,26.15,23400.0,19.1669,19.1815,19.1669,19.1669,23400.0
2013-11-04 11:10:00,26.15,26.18,26.15,26.17,65400.0,19.1669,19.1888,19.1669,19.1815,65400.0
2013-11-04 11:15:00,26.17,26.17,26.15,26.16,18600.0,19.1815,19.1815,19.1669,19.1742,18600.0
2013-11-04 11:20:00,26.16,26.17,26.14,26.14,25600.0,19.1742,19.1815,19.1595,19.1595,25600.0
2013-11-04 11:25:00,26.15,26.16,26.15,26.15,114300.0,19.1669,19.1742,19.1669,19.1669,114300.0
2013-11-04 11:30:00,26.16,26.17,26.16,26.17,16200.0,19.1742,19.1815,19.1742,19.1815,16200.0
2013-11-04 11:35:00,26.16,26.19,26.16,26.18,14300.0,19.1742,19.1962,19.1742,19.1888,14300.0
2013-11-04 11:40:00,26.19,26.2,26.18,26.19,15700.0,19.1962,19.2035,19.1888,19.1962,15700.0
2013-11-04 11:45:00,26.18,26.18,26.16,26.18,12100.0,19.1888,19.1888,19.1742,19.1888,12100.0
2013-11-04 11:50:00,26.18,26.19,26.17,26.17,33600.0,19.1888,19.1962,19.1815,19.1815,33600.0
2013-11-04 11:55:00,26.17,26.19,26.16,26.18,26200.0,19.1815,19.1962,19.1742,19.1888,26200.0
2013-11-04 12:00:00,26.18,26.18,26.17,26.18,16200.0,19.1888,19.1888,19.1815,19.1888,16200.0
2013-11-04 12:05:00,26.18,26.19,26.18,26.18,4800.0,19.1888,19.1962,19.1888,19.1888,4800.0
2013-11-04 12:10:00,26.18,26.2,26.18,26.19,33300.0,19.1888,19.2035,19.1888,19.1962,33300.0
2013-11-04 12:15:00,26.2,26.2,26.18,26.18,3500.0,19.2035,19.2035,19.1888,19.1888,3500.0
2013-11-04 12:20:00,26.18,26.19,26.17,26.18,7500.0,19.1888,19.1962,19.1815,19.1888,7500.0
2013-11-04 12:25:00,26.17,26.18,26.16,26.16,4700.0,19.1815,19.1888,19.1742,19.1742,4700.0
2013-11-04 12:30:00,26.17,26.18,26.16,26.18,16000.0,19.1815,19.1888,19.1742,19.1888,16000.0
2013-11-04 12:35:00,26.19,26.19,26.18,26.18,11800.0,19.1962,19.1962,19.1888,19.1888,11800.0
2013-11-04 12:40:00,26.18,26.19,26.18,26.18,13000.0,19.1888,19.1962,19.1888,19.1888,13000.0
2013-11-04 12:45:00,26.18,26.18,26.18,26.18,4800.0,19.1888,19.1888,19.1888,19.1888,4800.0
2013-11-04 12:50:00,26.18,26.2,26.18,26.19,16500.0,19.1888,19.2035,19.1888,19.1962,16500.0
2013-11-04 12:55:00,26.2,26.2,26.19,26.2,10300.0,19.2035,19.2035,19.1962,19.2035,10300.0
2013-11-04 13:00:00,26.2,26.2,26.19,26.2,12000.0,19.2035,19.2035,19.1962,19.2035,12000.0
2013-11-04 13:05:00,26.19,26.2,26.19,26.2,62600.0,19.1962,19.2035,19.1962,19.2035,62600.0
2013-11-04 13:10:00,26.21,26.21,26.2,26.21,5200.0,19.2108,19.2108,19.2035,19.2108,5200.0
2013-11-04 13:15:00,26.21,26.22,26.2,26.22,21800.0,19.2108,19.2182,19.2035,19.2182,21800.0
2013-11-04 13:20:00,26.22,26.23,26.22,26.23,15300.0,19.2182,19.2255,19.2182,19.2255,15300.0
2013-11-04 13:25:00,26.23,26.25,26.22,26.25,23700.0,19.2255,19.2401,19.2182,19.2401,23700.0
2013-11-04 13:30:00,26.25,26.25,26.24,26.24,23900.0,19.2401,19.2401,19.2328,19.2328,23900.0
2013-11-04 13:35:00,26.24,26.24,26.21,26.21,15000.0,19.2328,19.2328,19.2108,19.2108,15000.0
2013-11-04 13:40:00,26.21,26.22,26.21,26.22,24100.0,19.2108,19.2182,19.2108,19.2182,24100.0
2013-11-04 13:45:00,26.23,26.24,26.22,26.24,9500.0,19.2255,19.2328,19.2182,19.2328,9500.0
2013-11-04 13:50:00,26.24,26.24,26.23,26.24,6200.0,19.2328,19.2328,19.2255,19.2328,6200.0
2013-11-04 13:55:00,26.24,26.25,26.23,26.23,30200.0,19.2328,19.2401,19.2255,19.2255,30200.0
2013-11-04 14:00:00,26.24,26.25,26.23,26.24,24500.0,19.2328,19.2401,19.2255,19.2328,24500.0
2013-11-04 14:05:00,26.24,26.25,26.22,26.25,20700.0,19.2328,19.2401,19.2182,19.2401,20700.0
2013-11-04 14:10:00,26.25,26.25,26.22,26.23,24800.0,19.2401,19.2401,19.2182,19.2255,24800.0
2013-11-04 14:15:00,26.23,26.24,26.22,26.24,15500.0,19.2255,19.2328,19.2182,19.2328,15500.0
2013-11-04 14:20:00,26.23,26.24,26.23,26.24,5900.0,19.2255,19.2328,19.2255,19.2328,5900.0
2013-11-04 14:25:00,26.24,26.25,26.24,26.25,16800.0,19.2328,19.2401,19.2328,19.2401,16800.0
2013-11-04 14:30:00,26.25,26.25,26.23,26.24,24700.0,19.2401,19.2401,19.2255,19.2328,24700.0
2013-11-04 14:35:00,26.24,26.24,26.23,26.23,9000.0,19.2328,19.2328,19.2255,19.2255,9000.0
2013-11-04 14:40:00,26.24,26.24,26.23,26.24,12200.0,19.2328,19.2328,19.2255,19.2328,12200.0
2013-11-04 14:45:00,26.24,26.24,26.23,26.24,13300.0,19.2328,19.2328,19.2255,19.2328,13300.0
2013-11-04 14:50:00,26.24,26.27,26.23,26.26,229200.0,19.2328,19.2548,19.2255,19.2475,229200.0
2013-11-04 14:55:00,26.26,26.26,26.24,26.25,35700.0,19.2475,19.2475,19.2328,19.2401,35700.0
2013-11-04 15:00:00,26.25,26.25,26.24,26.25,36200.0,19.2401,19.2401,19.2328,19.2401,36200.0
2013-11-04 15:05:00,26.24,26.25,26.21,26.21,45200.0,19.2328,19.2401,19.2108,19.2108,45200.0
2013-11-04 15:10:00,26.21,26.23,26.21,26.21,32800.0,19.2108,19.2255,19.2108,19.2108,32800.0
2013-11-04 15:15:00,26.22,26.23,26.21,26.23,27400.0,19.2182,19.2255,19.2108,19.2255,27400.0
2013-11-04 15:20:00,26.23,26.23,26.22,26.23,13300.0,19.2255,19.2255,19.2182,19.2255,13300.0
2013-11-04 15:25:00,26.22,26.23,26.22,26.23,26200.0,19.2182,19.2255,19.2182,19.2255,26200.0
2013-11-04 15:30:00,26.23,26.23,26.21,26.21,26800.0,19.2255,19.2255,19.2108,19.2108,26800.0
2013-11-04 15:35:00,26.21,26.23,26.21,26.22,29400.0,19.2108,19.2255,19.2108,19.2182,29400.0
2013-11-04 15:40:00,26.23,26.23,26.22,26.22,24500.0,19.2255,19.2255,19.2182,19.2182,24500.0
2013-11-04 15:45:00,26.23,26.23,26.22,26.23,103700.0,19.2255,19.2255,19.2182,19.2255,103700.0
2013-11-04 15:50:00,26.23,26.24,26.23,26.24,79500.0,19.2255,19.2328,19.2255,19.2328,79500.0
2013-11-04 15:55:00,26.24,26.26,26.19,26.19,812700.0,19.2328,19.2475,19.1962,19.1962,812700.0
2013-11-05 09:30:00,26.15,26.25,26.1,26.22,64900.0,19.1669,19.2401,19.1302,19.2182,64900.0
2013-11-05 09:35:00,26.21,26.22,26.16,26.16,37900.0,19.2108,19.2182,19.1742,19.1742,37900.0
2013-11-05 09:40:00,26.16,26.21,26.14,26.21,33600.0,19.1742,19.2108,19.1595,19.2108,33600.0
2013-11-05 09:45:00,26.2,26.2,26.14,26.17,35400.0,19.2035,19.2035,19.1595,19.1815,35400.0
2013-11-05 09:50:00,26.17,26.18,26.16,26.18,92600.0,19.1815,19.1888,19.1742,19.1888,92600.0
2013-11-05 09:55:00,26.18,26.18,26.14,26.16,34100.0,19.1888,19.1888,19.1595,19.1742,34100.0
2013-11-05 10:00:00,26.16,26.16,26.11,26.16,20000.0,19.1742,19.1742,19.1375,19.1742,20000.0
2013-11-05 10:05:00,26.17,26.17,26.12,26.14,26100.0,19.1815,19.1815,19.1449,19.1595,26100.0
2013-11-05 10:10:00,26.13,26.15,26.12,26.12,29000.0,19.1522,19.1669,19.1449,19.1449,29000.0
2013-11-05 10:15:00,26.12,26.15,26.12,26.13,17400.0,19.1449,19.1669,19.1449,19.1522,17400.0
2013-11-05 10:20:00,26.12,26.14,26.11,26.14,16300.0,19.1449,19.1595,19.1375,19.1595,16300.0
2013-11-05 10:25:00,26.14,26.14,26.11,26.11,13500.0,19.1595,19.1595,19.1375,19.1375,13500.0
2013-11-05 10:30:00,26.11,26.13,26.1,26.13,12200.0,19.1375,19.1522,19.1302,19.1522,12200.0
2013-11-05 10:35:00,26.13,26.13,26.11,26.13,15000.0,19.1522,19.1522,19.1375,19.1522,15000.0
2013-11-05 10:40:00,26.13,26.16,26.13,26.14,18800.0,19.1522,19.1742,19.1522,19.1595,18800.0
2013-11-05 10:45:00,26.14,26.15,26.13,26.14,15100.0,19.1595,19.1669,19.1522,19.1595,15100.0
2013-11-05 10:50:00,26.14,26.2,26.14,26.2,294900.0,19.1595,19.2035,19.1595,19.2035,294900.0
2013-11-05 10:55:00,26.2,26.36,26.2,26.35,563300.0,19.2035,19.3208,19.2035,19.3134,563300.0
2013-11-05 11:00:00,26.35,26.42,26.33,26.33,265300.0,19.3134,19.3647,19.2988,19.2988,265300.0
2013-11-05 11:05:00,26.34,26.38,26.33,26.37,76900.0,19.3061,19.3354,19.2988,19.3281,76900.0
2013-11-05 11:10:00,26.37,26.37,26.33,26.33,21900.0,19.3281,19.3281,19.2988,19.2988,21900.0
2013-11-05 11:15:00,26.33,26.34,26.3,26.31,22400.0,19.2988,19.3061,19.2768,19.2841,22400.0
2013-11-05 11:20:00,26.3,26.36,26.3,26.35,68200.0,19.2768,19.3208,19.2768,19.3134,68200.0
2013-11-05 11:25:00,26.35,26.35,26.29,26.31,25800.0,19.3134,19.3134,19.2695,19.2841,25800.0
2013-11-05 11:30:00,26.32,26.35,26.32,26.33,32600.0,19.2915,19.3134,19.2915,19.2988,32600.0
2013-11-05 11:35:00,26.33,26.34,26.32,26.32,6100.0,19.2988,19.3061,19.2915,19.2915,6100.0
2013-11-05 11:40:00,26.32,26.33,26.31,26.31,8000.0,19.2915,19.2988,19.2841,19.2841,8000.0
2013-11-05 11:45:00,26.31,26.32,26.29,26.3,8000.0,19.2841,19.2915,19.2695,19.2768,8000.0
2013-11-05 11:50:00,26.31,26.31,26.3,26.3,4000.0,19.2841,19.2841,19.2768,19.2768,4000.0
2013-11-05 11:55:00,26.3,26.31,26.29,26.29,5100.0,19.2768,19.2841,19.2695,19.2695,5100.0
2013-11-05 12:00:00,26.29,26.3,26.28,26.28,10100.0,19.2695,19.2768,19.2621,19.2621,10100.0
2013-11-05 12:05:00,26.27,26.28,26.26,26.27,10400.0,19.2548,19.2621,19.2475,19.2548,10400.0
2013-11-05 12:10:00,26.26,26.28,26.25,26.27,12200.0,19.2475,19.2621,19.2401,19.2548,12200.0
2013-11-05 12:15:00,26.27,26.28,26.27,26.28,8900.0,19.2548,19.2621,19.2548,19.2621,8900.0
2013-11-05 12:20:00,26.28,26.32,26.28,26.31,18400.0,19.2621,19.2915,19.2621,19.2841,18400.0
2013-11-05 12:25:00,26.3,26.31,26.28,26.28,5000.0,19.2768,19.2841,19.2621,19.2621,5000.0
2013-11-05 12:30:00,26.27,26.28,26.27,26.28,6500.0,19.2548,19.2621,19.2548,19.2621,6500.0
2013-11-05 12:35:00,26.27,26.29,26.26,26.29,15200.0,19.2548,19.2695,19.2475,19.2695,15200.0
2013-11-05 12:40:00,26.29,26.3,26.28,26.3,8400.0,19.2695,19.2768,19.2621,19.2768,8400.0
2013-11-05 12:45:00,26.3,26.3,26.27,26.29,12500.0,19.2768,19.2768,19.2548,19.2695,12500.0
2013-11-05 12:50:00,26.28,26.3,26.28,26.3,5600.0,19.2621,19.2768,19.2621,19.2768,5600.0
2013-11-05 12:55:00,26.3,26.31,26.29,26.29,11700.0,19.2768,19.2841,19.2695,19.2695,11700.0
2013-11-05 13:00:00,26.29,26.3,26.29,26.29,5200.0,19.2695,19.2768,19.2695,19.2695,5200.0
2013-11-05 13:05:00,26.29,26.3,26.28,26.28,4800.0,19.2695,19.2768,19.2621,19.2621,4800.0
2013-11-05 13:10:00,26.29,26.29,26.28,26.29,3100.0,19.2695,19.2695,19.2621,19.2695,3100.0
2013-11-05 13:15:00,26.28,26.28,26.26,26.26,7900.0,19.2621,19.2621,19.2475,19.2475,7900.0
2013-11-05 13:20:00,26.26,26.27,26.26,26.26,5400.0,19.2475,19.2548,19.2475,19.2475,5400.0
2013-11-05 13:25:00,26.26,26.27,26.26,26.26,6700.0,19.2475,19.2548,19.2475,19.2475,6700.0
2013-11-05 13:30:00,26.26,26.29,26.26,26.29,25100.0,19.2475,19.2695,19.2475,19.2695,25100.0
2013-11-05 13:35:00,26.29,26.29,26.27,26.28,11500.0,19.2695,19.2695,19.2548,19.2621,11500.0
2013-11-05 13:40:00,26.27,26.28,26.27,26.28,5100.0,19.2548,19.2621,19.2548,19.2621,5100.0
2013-11-05 13:45:00,26.27,26.28,26.27,26.27,3900.0,19.2548,19.2621,19.2548,19.2548,3900.0
2013-11-05 13:50:00,26.27,26.28,26.27,26.27,19900.0,19.2548,19.2621,19.2548,19.2548,19900.0
2013-11-05 13:55:00,26.27,26.28,26.26,26.26,11900.0,19.2548,19.2621,19.2475,19.2475,11900.0
2013-11-05 14:00:00,26.26,26.28,26.26,26.27,10600.0,19.2475,19.2621,19.2475,19.2548,10600.0
2013-11-05 14:05:00,26.27,26.28,26.26,26.26,10500.0,19.2548,19.2621,19.2475,19.2475,10500.0
2013-11-05 14:10:00,26.26,26.27,26.26,26.26,8600.0,19.2475,19.2548,19.2475,19.2475,8600.0
2013-11-05 14:15:00,26.26,26.26,26.25,26.25,6400.0,19.2475,19.2475,19.2401,19.2401,6400.0
2013-11-05 14:20:00,26.25,26.27,26.25,26.27,14900.0,19.2401,19.2548,19.2401,19.2548,14900.0
2013-11-05 14:25:00,26.27,26.28,26.27,26.27,17600.0,19.2548,19.2621,19.2548,19.2548,17600.0
2013-11-05 14:30:00,26.28,26.29,26.27,26.29,10000.0,19.2621,19.2695,19.2548,19.2695,10000.0
2013-11-05 14:35:00,26.29,26.3,26.28,26.3,10500.0,19.2695,19.2768,19.2621,19.2768,10500.0
2013-11-05 14:40:00,26.3,26.3,26.29,26.3,6100.0,19.2768,19.2768,19.2695,19.2768,6100.0
2013-11-05 14:45:00,26.3,26.3,26.28,26.28,20900.0,19.2768,19.2768,19.2621,19.2621,20900.0
2013-11-05 14:50:00,26.29,26.29,26.28,26.28,7400.0,19.2695,19.2695,19.2621,19.2621,7400.0
2013-11-05 14:55:00,26.28,26.28,26.27,26.27,17300.0,19.2621,19.2621,19.2548,19.2548,17300.0
2013-11-05 15:00:00,26.27,26.29,26.27,26.28,30000.0,19.2548,19.2695,19.2548,19.2621,30000.0
2013-11-05 15:05:00,26.28,26.29,26.28,26.29,5700.0,19.2621,19.2695,19.2621,19.2695,5700.0
2013-11-05 15:10:00,26.28,26.29,26.27,26.27,16900.0,19.2621,19.2695,19.2548,19.2548,16900.0
2013-11-05 15:15:00,26.27,26.28,26.26,26.26,10300.0,19.2548,19.2621,19.2475,19.2475,10300.0
2013-11-05 15:20:00,26.27,26.28,26.25,26.25,45900.0,19.2548,19.2621,19.2401,19.2401,45900.0
2013-11-05 15:25:00,26.26,26.26,26.23,26.23,11900.0,19.2475,19.2475,19.2255,19.2255,11900.0
2013-11-05 15:30:00,26.23,26.26,26.23,26.25,70900.0,19.2255,19.2475,19.2255,19.2401,70900.0
2013-11-05 15:35:00,26.25,26.29,26.25,26.26,260700.0,19.2401,19.2695,19.2401,19.2475,260700.0
2013-11-05 15:40:00,26.26,26.29,26.26,26.28,101800.0,19.2475,19.2695,19.2475,19.2621,101800.0
2013-11-05 15:45:00,26.28,26.3,26.26,26.28,100900.0,19.2621,19.2768,19.2475,19.2621,100900.0
2013-11-05 15:50:00,26.27,26.3,26.27,26.28,114900.0,19.2548,19.2768,19.2548,19.2621,114900.0
2013-11-05 15:55:00,26.28,26.28,26.24,26.25,120800.0,19.2621,19.2621,19.2328,19.2401,120800.0
2013-11-06 09:30:00,26.38,26.38,26.28,26.32,38800.0,19.3354,19.3354,19.2621,19.2915,38800.0
2013-11-06 09:35:00,26.31,26.35,26.26,26.27,66100.0,19.2841,19.3134,19.2475,19.2548,66100.0
2013-11-06 09:40:00,26.26,26.31,26.25,26.27,103700.0,19.2475,19.2841,19.2401,19.2548,103700.0
2013-11-06 09:45:00,26.27,26.34,26.27,26.34,14900.0,19.2548,19.3061,19.2548,19.3061,14900.0
2013-11-06 09:50:00,26.34,26.42,26.33,26.42,9600.0,19.3061,19.3647,19.2988,19.3647,9600.0
2013-11-06 09:55:00,26.42,26.43,26.36,26.36,17100.0,19.3647,19.3721,19.3208,19.3208,17100.0
2013-11-06 10:00:00,26.36,26.44,26.36,26.44,19600.0,19.3208,19.3794,19.3208,19.3794,19600.0
2013-11-06 10:05:00,26.43,26.47,26.43,26.46,21100.0,19.3721,19.4014,19.3721,19.3941,21100.0
2013-11-06 10:10:00,26.46,26.48,26.46,26.46,12000.0,19.3941,19.4087,19.3941,19.3941,12000.0
2013-11-06 10:15:00,26.46,26.46,26.44,26.44,15200.0,19.3941,19.3941,19.3794,19.3794,15200.0
2013-11-06 10:20:00,26.43,26.46,26.43,26.46,23700.0,19.3721,19.3941,19.3721,19.3941,23700.0
2013-11-06 10:25:00,26.46,26.46,26.42,26.42,15700.0,19.3941,19.3941,19.3647,19.3647,15700.0
2013-11-06 10:30:00,26.42,26.42,26.38,26.39,19400.0,19.3647,19.3647,19.3354,19.3428,19400.0
2013-11-06 10:35:00,26.39,26.41,26.39,26.39,6600.0,19.3428,19.3574,19.3428,19.3428,6600.0
2013-11-06 10:40:00,26.4,26.43,26.4,26.43,14000.0,19.3501,19.3721,19.3501,19.3721,14000.0
2013-11-06 10:45:00,26.43,26.45,26.43,26.43,11200.0,19.3721,19.3867,19.3721,19.3721,11200.0
2013-11-06 10:50:00,26.41,26.42,26.39,26.4,15800.0,19.3574,19.3647,19.3428,19.3501,15800.0
2013-11-06 10:55:00,26.39,26.41,26.39,26.41,11800.0,19.3428,19.3574,19.3428,19.3574,11800.0
2013-11-06 11:00:00,26.4,26.41,26.37,26.4,29200.0,19.3501,19.3574,19.3281,19.3501,29200.0
2013-11-06 11:05:00,26.39,26.4,26.38,26.39,9600.0,19.3428,19.3501,19.3354,19.3428,9600.0
2013-11-06 11:10:00,26.4,26.41,26.39,26.41,23000.0,19.3501,19.3574,19.3428,19.3574,23000.0
2013-11-06 11:15:00,26.4,26.4,26.39,26.39,10600.0,19.3501,19.3501,19.3428,19.3428,10600.0
2013-11-06 11:20:00,26.39,26.41,26.39,26.41,11600.0,19.3428,19.3574,19.3428,19.3574,11600.0
2013-11-06 11:25:00,26.41,26.43,26.41,26.42,20900.0,19.3574,19.3721,19.3574,19.3647,20900.0
2013-11-06 11:30:00,26.42,26.43,26.39,26.39,15500.0,19.3647,19.3721,19.3428,19.3428,15500.0
2013-11-06 11:35:00,26.39,26.4,26.39,26.39,1800.0,19.3428,19.3501,19.3428,19.3428,1800.0
2013-11-06 11:40:00,26.4,26.4,26.37,26.38,14000.0,19.3501,19.3501,19.3281,19.3354,14000.0
2013-11-06 11:45:00,26.37,26.39,26.37,26.39,14600.0,19.3281,19.3428,19.3281,19.3428,14600.0
2013-11-06 11:50:00,26.39,26.4,26.39,26.39,9800.0,19.3428,19.3501,19.3428,19.3428,9800.0
2013-11-06 11:55:00,26.39,26.42,26.39,26.4,29900.0,19.3428,19.3647,19.3428,19.3501,29900.0
2013-11-06 12:00:00,26.39,26.41,26.39,26.41,9800.0,19.3428,19.3574,19.3428,19.3574,9800.0
2013-11-06 12:05:00,26.4,26.41,26.38,26.38,5600.0,19.3501,19.3574,19.3354,19.3354,5600.0
2013-11-06 12:10:00,26.38,26.39,26.37,26.37,9300.0,19.3354,19.3428,19.3281,19.3281,9300.0
2013-11-06 12:15:00,26.37,26.38,26.36,26.37,9300.0,19.3281,19.3354,19.3208,19.3281,9300.0
2013-11-06 12:20:00,26.36,26.38,26.36,26.38,13000.0,19.3208,19.3354,19.3208,19.3354,13000.0
2013-11-06 12:25:00,26.37,26.38,26.35,26.36,9800.0,19.3281,19.3354,19.3134,19.3208,9800.0
2013-11-06 12:30:00,26.35,26.38,26.35,26.38,11800.0,19.3134,19.3354,19.3134,19.3354,11800.0
2013-11-06 12:35:00,26.38,26.39,26.37,26.37,13600.0,19.3354,19.3428,19.3281,19.3281,13600.0
2013-11-06 12:40:00,26.38,26.38,26.35,26.35,10200.0,19.3354,19.3354,19.3134,19.3134,10200.0
2013-11-06 12:45:00,26.35,26.37,26.35,26.37,5900.0,19.3134,19.3281,19.3134,19.3281,5900.0
2013-11-06 12:50:00,26.37,26.37,26.35,26.37,46500.0,19.3281,19.3281,19.3134,19.3281,46500.0
2013-11-06 12:55:00,26.37,26.39,26.37,26.39,33900.0,19.3281,19.3428,19.3281,19.3428,33900.0
2013-11-06 13:00:00,26.38,26.39,26.37,26.38,21700.0,19.3354,19.3428,19.3281,19.3354,21700.0
2013-11-06 13:05:00,26.38,26.38,26.37,26.38,5900.0,19.3354,19.3354,19.3281,19.3354,5900.0
2013-11-06 13:10:00,26.38,26.41,26.37,26.41,21200.0,19.3354,19.3574,19.3281,19.3574,21200.0
2013-11-06 13:15:00,26.41,26.41,26.39,26.4,7800.0,19.3574,19.3574,19.3428,19.3501,7800.0
2013-11-06 13:20:00,26.39,26.41,26.39,26.41,4300.0,19.3428,19.3574,19.3428,19.3574,4300.0
2013-11-06 13:25:00,26.41,26.42,26.39,26.42,12800.0,19.3574,19.3647,19.3428,19.3647,12800.0
2013-11-06 13:30:00,26.42,26.43,26.41,26.43,12400.0,19.3647,19.3721,19.3574,19.3721,12400.0
2013-11-06 13:35:00,26.43,26.43,26.42,26.42,1200.0,19.3721,19.3721,19.3647,19.3647,1200.0
2013-11-06 13:40:00,26.42,26.45,26.42,26.45,20500.0,19.3647,19.3867,19.3647,19.3867,20500.0
2013-11-06 13:45:00,26.45,26.45,26.44,26.45,12800.0,19.3867,19.3867,19.3794,19.3867,12800.0
2013-11-06 13:50:00,26.45,26.48,26.44,26.46,24100.0,19.3867,19.4087,19.3794,19.3941,24100.0
2013-11-06 13:55:00,26.46,26.47,26.45,26.46,14300.0,19.3941,19.4014,19.3867,19.3941,14300.0
2013-11-06 14:00:00,26.46,26.48,26.45,26.48,11400.0,19.3941,19.4087,19.3867,19.4087,11400.0
2013-11-06 14:05:00,26.47,26.47,26.45,26.46,7000.0,19.4014,19.4014,19.3867,19.3941,7000.0
2013-11-06 14:10:00,26.46,26.46,26.44,26.46,7100.0,19.3941,19.3941,19.3794,19.3941,7100.0
2013-11-06 14:15:00,26.46,26.46,26.45,26.46,8000.0,19.3941,19.3941,19.3867,19.3941,8000.0
2013-11-06 14:20:00,26.46,26.46,26.43,26.45,21500.0,19.3941,19.3941,19.3721,19.3867,21500.0
2013-11-06 14:25:00,26.45,26.45,26.44,26.45,2700.0,19.3867,19.3867,19.3794,19.3867,2700.0
2013-11-06 14:30:00,26.45,26.45,26.44,26.45,4700.0,19.3867,19.3867,19.3794,19.3867,4700.0
2013-11-06 14:35:00,26.45,26.46,26.44,26.46,14600.0,19.3867,19.3941,19.3794,19.3941,14600.0
2013-11-06 14:40:00,26.45,26.47,26.45,26.46,5700.0,19.3867,19.4014,19.3867,19.3941,5700.0
2013-11-06 14:45:00,26.46,26.5,26.46,26.5,32200.0,19.3941,19.4234,19.3941,19.4234,32200.0
2013-11-06 14:50:00,26.5,26.5,26.49,26.5,11200.0,19.4234,19.4234,19.4161,19.4234,11200.0
2013-11-06 14:55:00,26.5,26.51,26.5,26.5,9400.0,19.4234,19.4307,19.4234,19.4234,9400.0
2013-11-06 15:00:00,26.5,26.51,26.49,26.5,19200.0,19.4234,19.4307,19.4161,19.4234,19200.0
2013-11-06 15:05:00,26.5,26.52,26.49,26.52,17500.0,19.4234,19.438,19.4161,19.438,17500.0
2013-11-06 15:10:00,26.51,26.53,26.51,26.52,59100.0,19.4307,19.4454,19.4307,19.438,59100.0
2013-11-06 15:15:00,26.52,26.54,26.52,26.54,25000.0,19.438,19.4527,19.438,19.4527,25000.0
2013-11-06 15:20:00,26.54,26.55,26.53,26.54,17400.0,19.4527,19.46,19.4454,19.4527,17400.0
2013-11-06 15:25:00,26.55,26.55,26.5,26.5,21000.0,19.46,19.46,19.4234,19.4234,21000.0
2013-11-06 15:30:00,26.51,26.51,26.47,26.47,22900.0,19.4307,19.4307,19.4014,19.4014,22900.0
2013-11-06 15:35:00,26.47,26.48,26.46,26.46,12800.0,19.4014,19.4087,19.3941,19.3941,12800.0
2013-11-06 15:40:00,26.46,26.48,26.45,26.48,49700.0,19.3941,19.4087,19.3867,19.4087,49700.0
2013-11-06 15:45:00,26.48,26.48,26.46,26.47,63300.0,19.4087,19.4087,19.3941,19.4014,63300.0
2013-11-06 15:50:00,26.47,26.48,26.47,26.48,58000.0,19.4014,19.4087,19.4014,19.4087,58000.0
2013-11-06 15:55:00,26.48,26.52,26.47,26.52,221400.0,19.4087,19.438,19.4014,19.438,221400.0
2013-11-07 09:30:00,26.36,26.58,26.36,26.45,45300.0,19.3208,19.482,19.3208,19.3867,45300.0
2013-11-07 09:35:00,26.46,26.55,26.46,26.46,59000.0,19.3941,19.46,19.3941,19.3941,59000.0
2013-11-07 09:40:00,26.46,26.52,26.46,26.48,40400.0,19.3941,19.438,19.3941,19.4087,40400.0
2013-11-07 09:45:00,26.49,26.56,26.48,26.51,58100.0,19.4161,19.4674,19.4087,19.4307,58100.0
2013-11-07 09:50:00,26.5,26.52,26.48,26.5,27400.0,19.4234,19.438,19.4087,19.4234,27400.0
2013-11-07 09:55:00,26.49,26.5,26.46,26.46,33800.0,19.4161,19.4234,19.3941,19.3941,33800.0
2013-11-07 10:00:00,26.46,26.52,26.45,26.52,42700.0,19.3941,19.438,19.3867,19.438,42700.0
2013-11-07 10:05:00,26.51,26.51,26.46,26.47,23800.0,19.4307,19.4307,19.3941,19.4014,23800.0
2013-11-07 10:10:00,26.48,26.49,26.44,26.48,54900.0,19.4087,19.4161,19.3794,19.4087,54900.0
2013-11-07 10:15:00,26.48,26.48,26.4,26.4,60900.0,19.4087,19.4087,19.3501,19.3501,60900.0
2013-11-07 10:20:00,26.4,26.43,26.39,26.42,123400.0,19.3501,19.3721,19.3428,19.3647,123400.0
2013-11-07 10:25:00,26.42,26.5,26.41,26.49,136600.0,19.3647,19.4234,19.3574,19.4161,136600.0
2013-11-07 10:30:00,26.49,26.5,26.47,26.48,137100.0,19.4161,19.4234,19.4014,19.4087,137100.0
2013-11-07 10:35:00,26.47,26.49,26.46,26.49,48600.0,19.4014,19.4161,19.3941,19.4161,48600.0
2013-11-07 10:40:00,26.48,26.52,26.46,26.46,56300.0,19.4087,19.438,19.3941,19.3941,56300.0
2013-11-07 10:45:00,26.46,26.47,26.46,26.46,13100.0,19.3941,19.4014,19.3941,19.3941,13100.0
2013-11-07 10:50:00,26.46,26.47,26.45,26.47,14100.0,19.3941,19.4014,19.3867,19.4014,14100.0
2013-11-07 10:55:00,26.47,26.48,26.46,26.46,12500.0,19.4014,19.4087,19.3941,19.3941,12500.0
2013-11-07 11:00:00,26.45,26.45,26.42,26.43,12400.0,19.3867,19.3867,19.3647,19.3721,12400.0
2013-11-07 11:05:00,26.43,26.45,26.39,26.39,11200.0,19.3721,19.3867,19.3428,19.3428,11200.0
2013-11-07 11:10:00,26.4,26.42,26.38,26.38,13300.0,19.3501,19.3647,19.3354,19.3354,13300.0
2013-11-07 11:15:00,26.37,26.38,26.35,26.36,11200.0,19.3281,19.3354,19.3134,19.3208,11200.0
2013-11-07 11:20:00,26.36,26.38,26.34,26.37,9200.0,19.3208,19.3354,19.3061,19.3281,9200.0
2013-11-07 11:25:00,26.38,26.38,26.34,26.36,13600.0,19.3354,19.3354,19.3061,19.3208,13600.0
2013-11-07 11:30:00,26.36,26.36,26.34,26.36,20600.0,19.3208,19.3208,19.3061,19.3208,20600.0
2013-11-07 11:35:00,26.35,26.36,26.34,26.35,8800.0,19.3134,19.3208,19.3061,19.3134,8800.0
2013-11-07 11:40:00,26.35,26.35,26.32,26.32,11400.0,19.3134,19.3134,19.2915,19.2915,11400.0
2013-11-07 11:45:00,26.32,26.35,26.32,26.35,11500.0,19.2915,19.3134,19.2915,19.3134,11500.0
2013-11-07 11:50:00,26.35,26.36,26.33,26.34,22500.0,19.3134,19.3208,19.2988,19.3061,22500.0
2013-11-07 11:55:00,26.33,26.34,26.31,26.32,10300.0,19.2988,19.3061,19.2841,19.2915,10300.0
2013-11-07 12:00:00,26.31,26.32,26.3,26.3,17100.0,19.2841,19.2915,19.2768,19.2768,17100.0
2013-11-07 12:05:00,26.31,26.34,26.31,26.34,16000.0,19.2841,19.3061,19.2841,19.3061,16000.0
2013-11-07 12:10:00,26.34,26.35,26.33,26.35,7600.0,19.3061,19.3134,19.2988,19.3134,7600.0
2013-11-07 12:15:00,26.34,26.35,26.32,26.32,16500.0,19.3061,19.3134,19.2915,19.2915,16500.0
2013-11-07 12:20:00,26.32,26.33,26.32,26.32,3300.0,19.2915,19.2988,19.2915,19.2915,3300.0
2013-11-07 12:25:00,26.32,26.33,26.31,26.32,6000.0,19.2915,19.2988,19.2841,19.2915,6000.0
2013-11-07 12:30:00,26.31,26.33,26.31,26.33,47900.0,19.2841,19.2988,19.2841,19.2988,47900.0
2013-11-07 12:35:00,26.32,26.33,26.29,26.3,14400.0,19.2915,19.2988,19.2695,19.2768,14400.0
2013-11-07 12:40:00,26.3,26.33,26.3,26.33,8800.0,19.2768,19.2988,19.2768,19.2988,8800.0
2013-11-07 12:45:00,26.34,26.34,26.33,26.33,7100.0,19.3061,19.3061,19.2988,19.2988,7100.0
2013-11-07 12:50:00,26.33,26.33,26.3,26.3,25000.0,19.2988,19.2988,19.2768,19.2768,25000.0
2013-11-07 12:55:00,26.3,26.31,26.3,26.3,900.0,19.2768,19.2841,19.2768,19.2768,900.0
2013-11-07 13:00:00,26.3,26.3,26.29,26.29,11000.0,19.2768,19.2768,19.2695,19.2695,11000.0
2013-11-07 13:05:00,26.29,26.29,26.26,26.26,11700.0,19.2695,19.2695,19.2475,19.2475,11700.0
2013-11-07 13:10:00,26.26,26.26,26.26,26.26,6100.0,19.2475,19.2475,19.2475,19.2475,6100.0
2013-11-07 13:15:00,26.27,26.27,26.26,26.26,2800.0,19.2548,19.2548,19.2475,19.2475,2800.0
2013-11-07 13:20:00,26.26,26.28,26.24,26.25,45100.0,19.2475,19.2621,19.2328,19.2401,45100.0
2013-11-07 13:25:00,26.25,26.26,26.23,26.23,16500.0,19.2401,19.2475,19.2255,19.2255,16500.0
2013-11-07 13:30:00,26.24,26.25,26.24,26.25,10600.0,19.2328,19.2401,19.2328,19.2401,10600.0
2013-11-07 13:35:00,26.25,26.26,26.23,26.25,24500.0,19.2401,19.2475,19.2255,19.2401,24500.0
2013-11-07 13:40:00,26.25,26.26,26.23,26.25,36000.0,19.2401,19.2475,19.2255,19.2401,36000.0
2013-11-07 13:45:00,26.25,26.26,26.21,26.21,29400.0,19.2401,19.2475,19.2108,19.2108,29400.0
2013-11-07 13:50:00,26.22,26.25,26.21,26.24,23700.0,19.2182,19.2401,19.2108,19.2328,23700.0
2013-11-07 13:55:00,26.23,26.25,26.23,26.23,10200.0,19.2255,19.2401,19.2255,19.2255,10200.0
2013-11-07 14:00:00,26.23,26.24,26.18,26.19,27300.0,19.2255,19.2328,19.1888,19.1962,27300.0
2013-11-07 14:05:00,26.19,26.21,26.19,26.21,11000.0,19.1962,19.2108,19.1962,19.2108,11000.0
2013-11-07 14:10:00,26.21,26.23,26.2,26.2,17400.0,19.2108,19.2255,19.2035,19.2035,17400.0
2013-11-07 14:15:00,26.21,26.21,26.18,26.21,10900.0,19.2108,19.2108,19.1888,19.2108,10900.0
2013-11-07 14:20:00,26.21,26.23,26.21,26.22,16400.0,19.2108,19.2255,19.2108,19.2182,16400.0
2013-11-07 14:25:00,26.22,26.23,26.21,26.21,7900.0,19.2182,19.2255,19.2108,19.2108,7900.0
2013-11-07 14:30:00,26.21,26.21,26.18,26.21,45500.0,19.2108,19.2108,19.1888,19.2108,45500.0
2013-11-07 14:35:00,26.21,26.22,26.19,26.22,16100.0,19.2108,19.2182,19.1962,19.2182,16100.0
2013-11-07 14:40:00,26.22,26.23,26.21,26.22,22000.0,19.2182,19.2255,19.2108,19.2182,22000.0
2013-11-07 14:45:00,26.21,26.26,26.21,26.25,20500.0,19.2108,19.2475,19.2108,19.2401,20500.0
2013-11-07 14:50:00,26.24,26.25,26.23,26.24,28100.0,19.2328,19.2401,19.2255,19.2328,28100.0
2013-11-07 14:55:00,26.24,26.25,26.24,26.25,16700.0,19.2328,19.2401,19.2328,19.2401,16700.0
2013-11-07 15:00:00,26.25,26.25,26.22,26.23,21300.0,19.2401,19.2401,19.2182,19.2255,21300.0
2013-11-07 15:05:00,26.23,26.24,26.21,26.23,65400.0,19.2255,19.2328,19.2108,19.2255,65400.0
2013-11-07 15:10:00,26.23,26.24,26.23,26.23,22200.0,19.2255,19.2328,19.2255,19.2255,22200.0
2013-11-07 15:15:00,26.22,26.23,26.21,26.23,22800.0,19.2182,19.2255,19.2108,19.2255,22800.0
2013-11-07 15:20:00,26.22,26.25,26.21,26.24,59600.0,19.2182,19.2401,19.2108,19.2328,59600.0
2013-11-07 15:25:00,26.24,26.26,26.21,26.21,71900.0,19.2328,19.2475,19.2108,19.2108,71900.0
2013-11-07 15:30:00,26.22,26.24,26.21,26.22,83100.0,19.2182,19.2328,19.2108,19.2182,83100.0
2013-11-07 15:35:00,26.23,26.23,26.18,26.23,99600.0,19.2255,19.2255,19.1888,19.2255,99600.0
2013-11-07 15:40:00,26.22,26.23,26.18,26.19,34500.0,19.2182,19.2255,19.1888,19.1962,34500.0
2013-11-07 15:45:00,26.18,26.2,26.16,26.17,92500.0,19.1888,19.2035,19.1742,19.1815,92500.0
2013-11-07 15:50:00,26.17,26.19,26.15,26.15,134400.0,19.1815,19.1962,19.1669,19.1669,134400.0
2013-11-07 15:55:00,26.15,26.19,26.15,26.17,253000.0,19.1669,19.1962,19.1669,19.1815,253000.0
2013-11-08 09:30:00,26.16,26.22,26.16,26.21,14600.0,19.1742,19.2182,19.1742,19.2108,14600.0
2013-11-08 09:35:00,26.2,26.24,26.14,26.16,40200.0,19.2035,19.2328,19.1595,19.1742,40200.0
2013-11-08 09:40:00,26.18,26.29,26.18,26.29,18500.0,19.1888,19.2695,19.1888,19.2695,18500.0
2013-11-08 09:45:00,26.28,26.31,26.27,26.27,19600.0,19.2621,19.2841,19.2548,19.2548,19600.0
2013-11-08 09:50:00,26.28,26.29,26.21,26.21,8300.0,19.2621,19.2695,19.2108,19.2108,8300.0
2013-11-08 09:55:00,26.2,26.27,26.2,26.23,36800.0,19.2035,19.2548,19.2035,19.2255,36800.0
2013-11-08 10:00:00,26.22,26.26,26.21,26.26,14400.0,19.2182,19.2475,19.2108,19.2475,14400.0
2013-11-08 10:05:00,26.26,26.32,26.24,26.3,21900.0,19.2475,19.2915,19.2328,19.2768,21900.0
2013-11-08 10:10:00,26.3,26.32,26.3,26.32,14700.0,19.2768,19.2915,19.2768,19.2915,14700.0
2013-11-08 10:15:00,26.32,26.38,26.32,26.37,29800.0,19.2915,19.3354,19.2915,19.3281,29800.0
2013-11-08 10:20:00,26.38,26.41,26.38,26.4,13700.0,19.3354,19.3574,19.3354,19.3501,13700.0
2013-11-08 10:25:00,26.4,26.4,26.37,26.4,18900.0,19.3501,19.3501,19.3281,19.3501,18900.0
2013-11-08 10:30:00,26.39,26.44,26.39,26.43,17800.0,19.3428,19.3794,19.3428,19.3721,17800.0
2013-11-08 10:35:00,26.44,26.45,26.42,26.43,19800.0,19.3794,19.3867,19.3647,19.3721,19800.0
2013-11-08 10:40:00,26.43,26.43,26.4,26.43,17500.0,19.3721,19.3721,19.3501,19.3721,17500.0
2013-11-08 10:45:00,26.42,26.48,26.42,26.47,26000.0,19.3647,19.4087,19.3647,19.4014,26000.0
2013-11-08 10:50:00,26.46,26.46,26.42,26.45,21200.0,19.3941,19.3941,19.3647,19.3867,21200.0
2013-11-08 10:55:00,26.45,26.48,26.45,26.47,14100.0,19.3867,19.4087,19.3867,19.4014,14100.0
2013-11-08 11:00:00,26.47,26.51,26.47,26.48,45300.0,19.4014,19.4307,19.4014,19.4087,45300.0
2013-11-08 11:05:00,26.48,26.5,26.48,26.49,10800.0,19.4087,19.4234,19.4087,19.4161,10800.0
2013-11-08 11:10:00,26.49,26.51,26.49,26.5,16400.0,19.4161,19.4307,19.4161,19.4234,16400.0
2013-11-08 11:15:00,26.49,26.5,26.47,26.49,59400.0,19.4161,19.4234,19.4014,19.4161,59400.0
2013-11-08 11:20:00,26.48,26.52,26.48,26.49,27200.0,19.4087,19.438,19.4087,19.4161,27200.0
2013-11-08 11:25:00,26.49,26.5,26.48,26.49,14800.0,19.4161,19.4234,19.4087,19.4161,14800.0
2013-11-08 11:30:00,26.49,26.49,26.47,26.47,15400.0,19.4161,19.4161,19.4014,19.4014,15400.0
2013-11-08 11:35:00,26.48,26.5,26.48,26.49,13000.0,19.4087,19.4234,19.4087,19.4161,13000.0
2013-11-08 11:40:00,26.48,26.49,26.46,26.46,5500.0,19.4087,19.4161,19.3941,19.3941,5500.0
2013-11-08 11:45:00,26.46,26.46,26.43,26.44,9500.0,19.3941,19.3941,19.3721,19.3794,9500.0
2013-11-08 11:50:00,26.44,26.45,26.44,26.44,11600.0,19.3794,19.3867,19.3794,19.3794,11600.0
2013-11-08 11:55:00,26.44,26.45,26.43,26.43,7800.0,19.3794,19.3867,19.3721,19.3721,7800.0
2013-11-08 12:00:00,26.44,26.47,26.44,26.47,16300.0,19.3794,19.4014,19.3794,19.4014,16300.0
2013-11-08 12:05:00,26.47,26.47,26.45,26.46,7000.0,19.4014,19.4014,19.3867,19.3941,7000.0
2013-11-08 12:10:00,26.46,26.46,26.43,26.43,12200.0,19.3941,19.3941,19.3721,19.3721,12200.0
2013-11-08 12:15:00,26.43,26.45,26.43,26.45,7500.0,19.3721,19.3867,19.3721,19.3867,7500.0
2013-11-08 12:20:00,26.44,26.44,26.42,26.42,7000.0,19.3794,19.3794,19.3647,19.3647,7000.0
2013-11-08 12:25:00,26.43,26.43,26.42,26.43,15300.0,19.3721,19.3721,19.3647,19.3721,15300.0
2013-11-08 12:30:00,26.43,26.43,26.42,26.43,2200.0,19.3721,19.3721,19.3647,19.3721,2200.0
2013-11-08 12:35:00,26.43,26.44,26.42,26.44,10800.0,19.3721,19.3794,19.3647,19.3794,10800.0
2013-11-08 12:40:00,26.43,26.44,26.42,26.44,15000.0,19.3721,19.3794,19.3647,19.3794,15000.0
2013-11-08 12:45:00,26.44,26.44,26.42,26.43,4900.0,19.3794,19.3794,19.3647,19.3721,4900.0
2013-11-08 12:50:00,26.43,26.43,26.42,26.42,1700.0,19.3721,19.3721,19.3647,19.3647,1700.0
2013-11-08 12:55:00,26.42,26.42,26.4,26.41,10800.0,19.3647,19.3647,19.3501,19.3574,10800.0
2013-11-08 13:00:00,26.41,26.41,26.39,26.4,8900.0,19.3574,19.3574,19.3428,19.3501,8900.0
2013-11-08 13:05:00,26.39,26.4,26.38,26.38,6900.0,19.3428,19.3501,19.3354,19.3354,6900.0
2013-11-08 13:10:00,26.38,26.38,26.36,26.36,20100.0,19.3354,19.3354,19.3208,19.3208,20100.0
2013-11-08 13:15:00,26.37,26.37,26.35,26.35,11100.0,19.3281,19.3281,19.3134,19.3134,11100.0
2013-11-08 13:20:00,26.35,26.38,26.35,26.37,19400.0,19.3134,19.3354,19.3134,19.3281,19400.0
2013-11-08 13:25:00,26.37,26.43,26.37,26.43,13100.0,19.3281,19.3721,19.3281,19.3721,13100.0
2013-11-08 13:30:00,26.43,26.44,26.43,26.44,20400.0,19.3721,19.3794,19.3721,19.3794,20400.0
2013-11-08 13:35:00,26.44,26.44,26.43,26.44,1900.0,19.3794,19.3794,19.3721,19.3794,1900.0
2013-11-08 13:40:00,26.44,26.44,26.43,26.43,2600.0,19.3794,19.3794,19.3721,19.3721,2600.0
2013-11-08 13:45:00,26.43,26.46,26.43,26.44,28500.0,19.3721,19.3941,19.3721,19.3794,28500.0
2013-11-08 13:50:00,26.43,26.45,26.43,26.44,15300.0,19.3721,19.3867,19.3721,19.3794,15300.0
2013-11-08 13:55:00,26.44,26.44,26.43,26.43,6100.0,19.3794,19.3794,19.3721,19.3721,6100.0
2013-11-08 14:00:00,26.44,26.44,26.42,26.43,25300.0,19.3794,19.3794,19.3647,19.3721,25300.0
2013-11-08 14:05:00,26.43,26.45,26.42,26.45,9200.0,19.3721,19.3867,19.3647,19.3867,9200.0
2013-11-08 14:10:00,26.44,26.46,26.44,26.46,13300.0,19.3794,19.3941,19.3794,19.3941,13300.0
2013-11-08 14:15:00,26.46,26.46,26.44,26.46,15200.0,19.3941,19.3941,19.3794,19.3941,15200.0
2013-11-08 14:20:00,26.46,26.47,26.46,26.46,12500.0,19.3941,19.4014,19.3941,19.3941,12500.0
2013-11-08 14:25:00,26.46,26.47,26.45,26.46,54200.0,19.3941,19.4014,19.3867,19.3941,54200.0
2013-11-08 14:30:00,26.45,26.47,26.44,26.44,17100.0,19.3867,19.4014,19.3794,19.3794,17100.0
2013-11-08 14:35:00,26.44,26.45,26.43,26.45,20300.0,19.3794,19.3867,19.3721,19.3867,20300.0
2013-11-08 14:40:00,26.44,26.46,26.44,26.45,14200.0,19.3794,19.3941,19.3794,19.3867,14200.0
2013-11-08 14:45:00,26.45,26.46,26.44,26.46,12700.0,19.3867,19.3941,19.3794,19.3941,12700.0
2013-11-08 14:50:00,26.45,26.46,26.44,26.44,8700.0,19.3867,19.3941,19.3794,19.3794,8700.0
2013-11-08 14:55:00,26.45,26.45,26.43,26.43,17900.0,19.3867,19.3867,19.3721,19.3721,17900.0
2013-11-08 15:00:00,26.43,26.44,26.42,26.43,38700.0,19.3721,19.3794,19.3647,19.3721,38700.0
2013-11-08 15:05:00,26.43,26.43,26.41,26.43,34400.0,19.3721,19.3721,19.3574,19.3721,34400.0
2013-11-08 15:10:00,26.43,26.44,26.42,26.44,16300.0,19.3721,19.3794,19.3647,19.3794,16300.0
2013-11-08 15:15:00,26.43,26.44,26.42,26.42,22700.0,19.3721,19.3794,19.3647,19.3647,22700.0
2013-11-08 15:20:00,26.43,26.44,26.42,26.44,20500.0,19.3721,19.3794,19.3647,19.3794,20500.0
2013-11-08 15:25:00,26.44,26.46,26.43,26.45,50100.0,19.3794,19.3941,19.3721,19.3867,50100.0
2013-11-08 15:30:00,26.45,26.46,26.44,26.45,25600.0,19.3867,19.3941,19.3794,19.3867,25600.0
2013-11-08 15:35:00,26.44,26.5,26.44,26.48,77800.0,19.3794,19.4234,19.3794,19.4087,77800.0
2013-11-08 15:40:00,26.48,26.51,26.47,26.51,46100.0,19.4087,19.4307,19.4014,19.4307,46100.0
2013-11-08 15:45:00,26.51,26.54,26.51,26.52,61200.0,19.4307,19.4527,19.4307,19.438,61200.0
2013-11-08 15:50:00,26.53,26.54,26.52,26.54,77600.0,19.4454,19.4527,19.438,19.4527,77600.0
2013-11-08 15:55:00,26.54,26.58,26.54,26.58,191100.0,19.4527,19.482,19.4527,19.482,191100.0
2013-11-11 09:30:00,26.47,26.58,26.45,26.51,36700.0,19.4014,19.482,19.3867,19.4307,36700.0
2013-11-11 09:35:00,26.51,26.6,26.5,26.6,49700.0,19.4307,19.4967,19.4234,19.4967,49700.0
2013-11-11 09:40:00,26.58,26.6,26.53,26.55,124000.0,19.482,19.4967,19.4454,19.46,124000.0
2013-11-11 09:45:00,26.55,26.56,26.54,26.55,10000.0,19.46,19.4674,19.4527,19.46,10000.0
2013-11-11 09:50:00,26.55,26.59,26.55,26.56,24700.0,19.46,19.4894,19.46,19.4674,24700.0
2013-11-11 09:55:00,26.56,26.58,26.55,26.55,49400.0,19.4674,19.482,19.46,19.46,49400.0
2013-11-11 10:00:00,26.56,26.57,26.55,26.55,18600.0,19.4674,19.4747,19.46,19.46,18600.0
2013-11-11 10:05:00,26.54,26.54,26.52,26.54,13300.0,19.4527,19.4527,19.438,19.4527,13300.0
2013-11-11 10:10:00,26.54,26.56,26.54,26.55,9300.0,19.4527,19.4674,19.4527,19.46,9300.0
2013-11-11 10:15:00,26.54,26.54,26.51,26.51,10500.0,19.4527,19.4527,19.4307,19.4307,10500.0
2013-11-11 10:20:00,26.51,26.55,26.51,26.55,14900.0,19.4307,19.46,19.4307,19.46,14900.0
2013-11-11 10:25:00,26.54,26.54,26.5,26.5,17200.0,19.4527,19.4527,19.4234,19.4234,17200.0
2013-11-11 10:30:00,26.5,26.53,26.49,26.52,14000.0,19.4234,19.4454,19.4161,19.438,14000.0
2013-11-11 10:35:00,26.52,26.53,26.5,26.52,18000.0,19.438,19.4454,19.4234,19.438,18000.0
2013-11-11 10:40:00,26.52,26.54,26.49,26.52,73600.0,19.438,19.4527,19.4161,19.438,73600.0
2013-11-11 10:45:00,26.52,26.52,26.48,26.5,68200.0,19.438,19.438,19.4087,19.4234,68200.0
2013-11-11 10:50:00,26.5,26.51,26.49,26.51,9400.0,19.4234,19.4307,19.4161,19.4307,9400.0
2013-11-11 10:55:00,26.5,26.51,26.5,26.51,11700.0,19.4234,19.4307,19.4234,19.4307,11700.0
2013-11-11 11:00:00,26.51,26.53,26.51,26.53,56700.0,19.4307,19.4454,19.4307,19.4454,56700.0
2013-11-11 11:05:00,26.54,26.56,26.53,26.56,17500.0,19.4527,19.4674,19.4454,19.4674,17500.0
2013-11-11 11:10:00,26.55,26.56,26.54,26.55,11100.0,19.46,19.4674,19.4527,19.46,11100.0
2013-11-11 11:15:00,26.54,26.57,26.54,26.57,14200.0,19.4527,19.4747,19.4527,19.4747,14200.0
2013-11-11 11:20:00,26.56,26.57,26.55,26.55,30400.0,19.4674,19.4747,19.46,19.46,30400.0
2013-11-11 11:25:00,26.55,26.57,26.55,26.57,9400.0,19.46,19.4747,19.46,19.4747,9400.0
2013-11-11 11:30:00,26.57,26.58,26.56,26.57,12300.0,19.4747,19.482,19.4674,19.4747,12300.0
2013-11-11 11:35:00,26.57,26.58,26.57,26.57,18100.0,19.4747,19.482,19.4747,19.4747,18100.0
2013-11-11 11:40:00,26.57,26.59,26.57,26.59,14800.0,19.4747,19.4894,19.4747,19.4894,14800.0
2013-11-11 11:45:00,26.59,26.59,26.57,26.58,5300.0,19.4894,19.4894,19.4747,19.482,5300.0
2013-11-11 11:50:00,26.58,26.59,26.57,26.58,17900.0,19.482,19.4894,19.4747,19.482,17900.0
2013-11-11 11:55:00,26.56,26.57,26.56,26.56,2700.0,19.4674,19.4747,19.4674,19.4674,2700.0
2013-11-11 12:00:00,26.56,26.56,26.53,26.54,8000.0,19.4674,19.4674,19.4454,19.4527,8000.0
2013-11-11 12:05:00,26.54,26.54,26.52,26.53,17300.0,19.4527,19.4527,19.438,19.4454,17300.0
2013-11-11 12:10:00,26.53,26.53,26.51,26.53,9200.0,19.4454,19.4454,19.4307,19.4454,9200.0
2013-11-11 12:15:00,26.52,26.53,26.51,26.51,3300.0,19.438,19.4454,19.4307,19.4307,3300.0
2013-11-11 12:20:00,26.51,26.52,26.51,26.51,3900.0,19.4307,19.438,19.4307,19.4307,3900.0
2013-11-11 12:25:00,26.51,26.52,26.5,26.5,4300.0,19.4307,19.438,19.4234,19.4234,4300.0
2013-11-11 12:30:00,26.5,26.51,26.5,26.5,2500.0,19.4234,19.4307,19.4234,19.4234,2500.0
2013-11-11 12:35:00,26.51,26.51,26.48,26.49,8400.0,19.4307,19.4307,19.4087,19.4161,8400.0
2013-11-11 12:40:00,26.48,26.49,26.48,26.48,3300.0,19.4087,19.4161,19.4087,19.4087,3300.0
2013-11-11 12:45:00,26.48,26.5,26.48,26.5,13500.0,19.4087,19.4234,19.4087,19.4234,13500.0
2013-11-11 12:50:00,26.5,26.5,26.49,26.49,8900.0,19.4234,19.4234,19.4161,19.4161,8900.0
2013-11-11 12:55:00,26.48,26.49,26.48,26.49,4600.0,19.4087,19.4161,19.4087,19.4161,4600.0
2013-11-11 13:00:00,26.49,26.5,26.48,26.48,17300.0,19.4161,19.4234,19.4087,19.4087,17300.0
2013-11-11 13:05:00,26.49,26.49,26.48,26.49,9500.0,19.4161,19.4161,19.4087,19.4161,9500.0
2013-11-11 13:10:00,26.49,26.5,26.49,26.49,3300.0,19.4161,19.4234,19.4161,19.4161,3300.0
2013-11-11 13:15:00,26.5,26.5,26.48,26.48,11000.0,19.4234,19.4234,19.4087,19.4087,11000.0
2013-11-11 13:20:00,26.48,26.49,26.47,26.48,19200.0,19.4087,19.4161,19.4014,19.4087,19200.0
2013-11-11 13:25:00,26.48,26.48,26.47,26.47,2200.0,19.4087,19.4087,19.4014,19.4014,2200.0
2013-11-11 13:30:00,26.48,26.49,26.47,26.48,9800.0,19.4087,19.4161,19.4014,19.4087,9800.0
2013-11-11 13:35:00,26.49,26.5,26.49,26.5,7600.0,19.4161,19.4234,19.4161,19.4234,7600.0
2013-11-11 13:40:00,26.5,26.5,26.49,26.5,4300.0,19.4234,19.4234,19.4161,19.4234,4300.0
2013-11-11 13:45:00,26.5,26.5,26.48,26.48,14500.0,19.4234,19.4234,19.4087,19.4087,14500.0
2013-11-11 13:50:00,26.48,26.49,26.48,26.48,4400.0,19.4087,19.4161,19.4087,19.4087,4400.0
2013-11-11 13:55:00,26.48,26.5,26.48,26.5,21000.0,19.4087,19.4234,19.4087,19.4234,21000.0
2013-11-11 14:00:00,26.5,26.5,26.47,26.47,21100.0,19.4234,19.4234,19.4014,19.4014,21100.0
2013-11-11 14:05:00,26.47,26.48,26.45,26.46,14700.0,19.4014,19.4087,19.3867,19.3941,14700.0
2013-11-11 14:10:00,26.46,26.47,26.46,26.46,3600.0,19.3941,19.4014,19.3941,19.3941,3600.0
2013-11-11 14:15:00,26.47,26.48,26.46,26.48,8500.0,19.4014,19.4087,19.3941,19.4087,8500.0
2013-11-11 14:20:00,26.47,26.48,26.46,26.47,9200.0,19.4014,19.4087,19.3941,19.4014,9200.0
2013-11-11 14:25:00,26.46,26.48,26.46,26.47,18600.0,19.3941,19.4087,19.3941,19.4014,18600.0
2013-11-11 14:30:00,26.48,26.48,26.47,26.47,52800.0,19.4087,19.4087,19.4014,19.4014,52800.0
2013-11-11 14:35:00,26.47,26.49,26.47,26.47,45900.0,19.4014,19.4161,19.4014,19.4014,45900.0
2013-11-11 14:40:00,26.48,26.49,26.47,26.49,11000.0,19.4087,19.4161,19.4014,19.4161,11000.0
2013-11-11 14:45:00,26.48,26.49,26.47,26.47,11900.0,19.4087,19.4161,19.4014,19.4014,11900.0
2013-11-11 14:50:00,26.48,26.49,26.47,26.47,15000.0,19.4087,19.4161,19.4014,19.4014,15000.0
2013-11-11 14:55:00,26.47,26.5,26.46,26.49,27600.0,19.4014,19.4234,19.3941,19.4161,27600.0
2013-11-11 15:00:00,26.5,26.51,26.49,26.5,62600.0,19.4234,19.4307,19.4161,19.4234,62600.0
2013-11-11 15:05:00,26.51,26.52,26.5,26.51,26700.0,19.4307,19.438,19.4234,19.4307,26700.0
2013-11-11 15:10:00,26.5,26.51,26.49,26.5,22600.0,19.4234,19.4307,19.4161,19.4234,22600.0
2013-11-11 15:15:00,26.5,26.51,26.49,26.51,17400.0,19.4234,19.4307,19.4161,19.4307,17400.0
2013-11-11 15:20:00,26.5,26.51,26.5,26.51,13900.0,19.4234,19.4307,19.4234,19.4307,13900.0
2013-11-11 15:25:00,26.51,26.51,26.5,26.5,29200.0,19.4307,19.4307,19.4234,19.4234,29200.0
2013-11-11 15:30:00,26.5,26.51,26.49,26.51,40000.0,19.4234,19.4307,19.4161,19.4307,40000.0
2013-11-11 15:35:00,26.51,26.53,26.5,26.52,39900.0,19.4307,19.4454,19.4234,19.438,39900.0
2013-11-11 15:40:00,26.52,26.53,26.52,26.53,22800.0,19.438,19.4454,19.438,19.4454,22800.0
2013-11-11 15:45:00,26.53,26.53,26.5,26.51,51900.0,19.4454,19.4454,19.4234,19.4307,51900.0
2013-11-11 15:50:00,26.52,26.52,26.51,26.52,37000.0,19.438,19.438,19.4307,19.438,37000.0
2013-11-11 15:55:00,26.52,26.52,26.51,26.52,91300.0,19.438,19.438,19.4307,19.438,91300.0
2013-11-12 09:30:00,26.55,26.6,26.52,26.54,35900.0,19.46,19.4967,19.438,19.4527,35900.0
2013-11-12 09:35:00,26.55,26.6,26.51,26.54,135100.0,19.46,19.4967,19.4307,19.4527,135100.0
2013-11-12 09:40:00,26.53,26.55,26.49,26.52,28900.0,19.4454,19.46,19.4161,19.438,28900.0
2013-11-12 09:45:00,26.53,26.6,26.52,26.55,42600.0,19.4454,19.4967,19.438,19.46,42600.0
2013-11-12 09:50:00,26.55,26.55,26.51,26.52,14000.0,19.46,19.46,19.4307,19.438,14000.0
2013-11-12 09:55:00,26.51,26.56,26.51,26.54,17700.0,19.4307,19.4674,19.4307,19.4527,17700.0
2013-11-12 10:00:00,26.54,26.54,26.49,26.52,52200.0,19.4527,19.4527,19.4161,19.438,52200.0
2013-11-12 10:05:00,26.52,26.54,26.52,26.53,6600.0,19.438,19.4527,19.438,19.4454,6600.0
2013-11-12 10:10:00,26.54,26.54,26.5,26.5,13200.0,19.4527,19.4527,19.4234,19.4234,13200.0
2013-11-12 10:15:00,26.5,26.55,26.48,26.54,42800.0,19.4234,19.46,19.4087,19.4527,42800.0
2013-11-12 10:20:00,26.54,26.56,26.51,26.51,22500.0,19.4527,19.4674,19.4307,19.4307,22500.0
2013-11-12 10:25:00,26.5,26.53,26.5,26.5,29900.0,19.4234,19.4454,19.4234,19.4234,29900.0
2013-11-12 10:30:00,26.5,26.52,26.48,26.49,48100.0,19.4234,19.438,19.4087,19.4161,48100.0
2013-11-12 10:35:00,26.49,26.5,26.46,26.46,15900.0,19.4161,19.4234,19.3941,19.3941,15900.0
2013-11-12 10:40:00,26.46,26.47,26.44,26.46,11700.0,19.3941,19.4014,19.3794,19.3941,11700.0
2013-11-12 10:45:00,26.46,26.47,26.43,26.43,9900.0,19.3941,19.4014,19.3721,19.3721,9900.0
2013-11-12 10:50:00,26.43,26.43,26.4,26.4,10300.0,19.3721,19.3721,19.3501,19.3501,10300.0
2013-11-12 10:55:00,26.4,26.41,26.38,26.38,6300.0,19.3501,19.3574,19.3354,19.3354,6300.0
2013-11-12 11:00:00,26.38,26.39,26.36,26.39,53900.0,19.3354,19.3428,19.3208,19.3428,53900.0
2013-11-12 11:05:00,26.39,26.4,26.37,26.37,15400.0,19.3428,19.3501,19.3281,19.3281,15400.0
2013-11-12 11:10:00,26.37,26.4,26.36,26.37,29100.0,19.3281,19.3501,19.3208,19.3281,29100.0
2013-11-12 11:15:00,26.37,26.39,26.37,26.39,30300.0,19.3281,19.3428,19.3281,19.3428,30300.0
2013-11-12 11:20:00,26.39,26.47,26.39,26.47,56900.0,19.3428,19.4014,19.3428,19.4014,56900.0
2013-11-12 11:25:00,26.47,26.52,26.46,26.5,48400.0,19.4014,19.438,19.3941,19.4234,48400.0
2013-11-12 11:30:00,26.5,26.56,26.5,26.54,51700.0,19.4234,19.4674,19.4234,19.4527,51700.0
2013-11-12 11:35:00,26.54,26.55,26.49,26.49,69500.0,19.4527,19.46,19.4161,19.4161,69500.0
2013-11-12 11:40:00,26.48,26.51,26.48,26.5,103600.0,19.4087,19.4307,19.4087,19.4234,103600.0
2013-11-12 11:45:00,26.49,26.51,26.48,26.5,32000.0,19.4161,19.4307,19.4087,19.4234,32000.0
2013-11-12 11:50:00,26.5,26.5,26.49,26.49,4800.0,19.4234,19.4234,19.4161,19.4161,4800.0
2013-11-12 11:55:00,26.49,26.5,26.48,26.48,15700.0,19.4161,19.4234,19.4087,19.4087,15700.0
2013-11-12 12:00:00,26.49,26.49,26.46,26.46,22500.0,19.4161,19.4161,19.3941,19.3941,22500.0
2013-11-12 12:05:00,26.46,26.47,26.42,26.43,49600.0,19.3941,19.4014,19.3647,19.3721,49600.0
2013-11-12 12:10:00,26.43,26.45,26.42,26.45,69200.0,19.3721,19.3867,19.3647,19.3867,69200.0
2013-11-12 12:15:00,26.45,26.46,26.44,26.46,19900.0,19.3867,19.3941,19.3794,19.3941,19900.0
2013-11-12 12:20:00,26.45,26.46,26.44,26.44,47900.0,19.3867,19.3941,19.3794,19.3794,47900.0
2013-11-12 12:25:00,26.44,26.46,26.44,26.46,16100.0,19.3794,19.3941,19.3794,19.3941,16100.0
2013-11-12 12:30:00,26.46,26.46,26.44,26.45,44600.0,19.3941,19.3941,19.3794,19.3867,44600.0
2013-11-12 12:35:00,26.45,26.45,26.44,26.44,5200.0,19.3867,19.3867,19.3794,19.3794,5200.0
2013-11-12 12:40:00,26.44,26.45,26.44,26.44,5300.0,19.3794,19.3867,19.3794,19.3794,5300.0
2013-11-12 12:45:00,26.44,26.45,26.44,26.44,4700.0,19.3794,19.3867,19.3794,19.3794,4700.0
2013-11-12 12:50:00,26.45,26.46,26.44,26.44,18800.0,19.3867,19.3941,19.3794,19.3794,18800.0
2013-11-12 12:55:00,26.44,26.45,26.44,26.45,20600.0,19.3794,19.3867,19.3794,19.3867,20600.0
2013-11-12 13:00:00,26.45,26.46,26.44,26.45,31800.0,19.3867,19.3941,19.3794,19.3867,31800.0
2013-11-12 13:05:00,26.45,26.46,26.45,26.46,34000.0,19.3867,19.3941,19.3867,19.3941,34000.0
2013-11-12 13:10:00,26.45,26.46,26.45,26.46,9600.0,19.3867,19.3941,19.3867,19.3941,9600.0
2013-11-12 13:15:00,26.46,26.46,26.44,26.45,32300.0,19.3941,19.3941,19.3794,19.3867,32300.0
2013-11-12 13:20:00,26.45,26.45,26.42,26.42,49000.0,19.3867,19.3867,19.3647,19.3647,49000.0
2013-11-12 13:25:00,26.43,26.45,26.41,26.41,59800.0,19.3721,19.3867,19.3574,19.3574,59800.0
2013-11-12 13:30:00,26.41,26.43,26.4,26.41,55100.0,19.3574,19.3721,19.3501,19.3574,55100.0
2013-11-12 13:35:00,26.41,26.42,26.39,26.42,95100.0,19.3574,19.3647,19.3428,19.3647,95100.0
2013-11-12 13:40:00,26.42,26.46,26.41,26.46,65800.0,19.3647,19.3941,19.3574,19.3941,65800.0
2013-11-12 13:45:00,26.46,26.51,26.45,26.5,136200.0,19.3941,19.4307,19.3867,19.4234,136200.0
2013-11-12 13:50:00,26.5,26.51,26.48,26.49,135300.0,19.4234,19.4307,19.4087,19.4161,135300.0
2013-11-12 13:55:00,26.48,26.49,26.45,26.45,14500.0,19.4087,19.4161,19.3867,19.3867,14500.0
2013-11-12 14:00:00,26.45,26.46,26.45,26.45,40800.0,19.3867,19.3941,19.3867,19.3867,40800.0
2013-11-12 14:05:00,26.45,26.45,26.42,26.43,18000.0,19.3867,19.3867,19.3647,19.3721,18000.0
2013-11-12 14:10:00,26.42,26.43,26.42,26.43,18300.0,19.3647,19.3721,19.3647,19.3721,18300.0
2013-11-12 14:15:00,26.42,26.47,26.42,26.46,57200.0,19.3647,19.4014,19.3647,19.3941,57200.0
2013-11-12 14:20:00,26.46,26.47,26.44,26.45,36400.0,19.3941,19.4014,19.3794,19.3867,36400.0
2013-11-12 14:25:00,26.45,26.45,26.43,26.43,41700.0,19.3867,19.3867,19.3721,19.3721,41700.0
2013-11-12 14:30:00,26.43,26.44,26.43,26.44,43900.0,19.3721,19.3794,19.3721,19.3794,43900.0
2013-11-12 14:35:00,26.44,26.46,26.44,26.44,38700.0,19.3794,19.3941,19.3794,19.3794,38700.0
2013-11-12 14:40:00,26.44,26.45,26.44,26.45,11200.0,19.3794,19.3867,19.3794,19.3867,11200.0
2013-11-12 14:45:00,26.44,26.47,26.44,26.46,34200.0,19.3794,19.4014,19.3794,19.3941,34200.0
2013-11-12 14:50:00,26.47,26.47,26.45,26.46,35600.0,19.4014,19.4014,19.3867,19.3941,35600.0
2013-11-12 14:55:00,26.47,26.5,26.46,26.5,36300.0,19.4014,19.4234,19.3941,19.4234,36300.0
2013-11-12 15:00:00,26.5,26.5,26.49,26.49,17600.0,19.4234,19.4234,19.4161,19.4161,17600.0
2013-11-12 15:05:00,26.5,26.5,26.48,26.5,63600.0,19.4234,19.4234,19.4087,19.4234,63600.0
2013-11-12 15:10:00,26.51,26.59,26.51,26.55,239900.0,19.4307,19.4894,19.4307,19.46,239900.0
2013-11-12 15:15:00,26.54,26.58,26.53,26.58,105600.0,19.4527,19.482,19.4454,19.482,105600.0
2013-11-12 15:20:00,26.58,26.59,26.54,26.55,143700.0,19.482,19.4894,19.4527,19.46,143700.0
2013-11-12 15:25:00,26.55,26.57,26.53,26.55,95500.0,19.46,19.4747,19.4454,19.46,95500.0
2013-11-12 15:30:00,26.55,26.56,26.53,26.53,41500.0,19.46,19.4674,19.4454,19.4454,41500.0
2013-11-12 15:35:00,26.53,26.54,26.49,26.52,109900.0,19.4454,19.4527,19.4161,19.438,109900.0
2013-11-12 15:40:00,26.51,26.53,26.51,26.53,47900.0,19.4307,19.4454,19.4307,19.4454,47900.0
2013-11-12 15:45:00,26.53,26.53,26.49,26.49,68600.0,19.4454,19.4454,19.4161,19.4161,68600.0
2013-11-12 15:50:00,26.5,26.5,26.47,26.47,102800.0,19.4234,19.4234,19.4014,19.4014,102800.0
2013-11-12 15:55:00,26.47,26.54,26.46,26.53,280400.0,19.4014,19.4527,19.3941,19.4454,280400.0
2013-11-13 09:30:00,26.5,26.76,26.5,26.76,119900.0,19.4234,19.614,19.4234,19.614,119900.0
2013-11-13 09:35:00,26.76,26.89,26.75,26.85,151700.0,19.614,19.7092,19.6066,19.6799,151700.0
2013-11-13 09:40:00,26.85,26.97,26.85,26.94,213300.0,19.6799,19.7679,19.6799,19.7459,213300.0
2013-11-13 09:45:00,26.93,27.0,26.93,26.96,104300.0,19.7386,19.7899,19.7386,19.7605,104300.0
2013-11-13 09:50:00,26.96,26.96,26.88,26.95,366100.0,19.7605,19.7605,19.7019,19.7532,366100.0
2013-11-13 09:55:00,26.95,27.05,26.93,27.04,105000.0,19.7532,19.8265,19.7386,19.8192,105000.0
2013-11-13 10:00:00,27.05,27.06,26.95,26.96,69000.0,19.8265,19.8338,19.7532,19.7605,69000.0
2013-11-13 10:05:00,26.96,26.96,26.9,26.93,64200.0,19.7605,19.7605,19.7166,19.7386,64200.0
2013-11-13 10:10:00,26.93,26.98,26.91,26.98,44900.0,19.7386,19.7752,19.7239,19.7752,44900.0
2013-11-13 10:15:00,26.98,26.99,26.95,26.98,113000.0,19.7752,19.7825,19.7532,19.7752,113000.0
2013-11-13 10:20:00,26.97,26.98,26.94,26.98,29400.0,19.7679,19.7752,19.7459,19.7752,29400.0
2013-11-13 10:25:00,26.98,27.01,26.97,27.01,73200.0,19.7752,19.7972,19.7679,19.7972,73200.0
2013-11-13 10:30:00,27.01,27.01,26.95,26.95,25400.0,19.7972,19.7972,19.7532,19.7532,25400.0
2013-11-13 10:35:00,26.95,27.09,26.95,27.03,123800.0,19.7532,19.8558,19.7532,19.8119,123800.0
2013-11-13 10:40:00,27.04,27.05,27.0,27.05,52900.0,19.8192,19.8265,19.7899,19.8265,52900.0
2013-11-13 10:45:00,27.05,27.09,27.04,27.06,184800.0,19.8265,19.8558,19.8192,19.8338,184800.0
2013-11-13 10:50:00,27.05,27.06,27.04,27.04,79000.0,19.8265,19.8338,19.8192,19.8192,79000.0
2013-11-13 10:55:00,27.04,27.05,27.01,27.02,32800.0,19.8192,19.8265,19.7972,19.8045,32800.0
2013-11-13 11:00:00,27.02,27.02,26.99,27.0,23400.0,19.8045,19.8045,19.7825,19.7899,23400.0
2013-11-13 11:05:00,27.0,27.01,26.99,27.0,14700.0,19.7899,19.7972,19.7825,19.7899,14700.0
2013-11-13 11:10:00,27.0,27.01,26.97,26.98,22600.0,19.7899,19.7972,19.7679,19.7752,22600.0
2013-11-13 11:15:00,26.98,26.98,26.94,26.97,19900.0,19.7752,19.7752,19.7459,19.7679,19900.0
2013-11-13 11:20:00,26.97,27.01,26.96,27.0,128200.0,19.7679,19.7972,19.7605,19.7899,128200.0
2013-11-13 11:25:00,27.0,27.0,26.96,26.98,25600.0,19.7899,19.7899,19.7605,19.7752,25600.0
2013-11-13 11:30:00,26.98,27.03,26.97,27.03,30800.0,19.7752,19.8119,19.7679,19.8119,30800.0
2013-11-13 11:35:00,27.03,27.05,27.01,27.05,21500.0,19.8119,19.8265,19.7972,19.8265,21500.0
2013-11-13 11:40:00,27.05,27.07,27.04,27.06,24100.0,19.8265,19.8412,19.8192,19.8338,24100.0
2013-11-13 11:45:00,27.06,27.08,27.04,27.05,36200.0,19.8338,19.8485,19.8192,19.8265,36200.0
2013-11-13 11:50:00,27.05,27.09,27.05,27.05,73600.0,19.8265,19.8558,19.8265,19.8265,73600.0
2013-11-13 11:55:00,27.05,27.06,27.02,27.02,65500.0,19.8265,19.8338,19.8045,19.8045,65500.0
2013-11-13 12:00:00,27.02,27.03,27.0,27.02,379300.0,19.8045,19.8119,19.7899,19.8045,379300.0
2013-11-13 12:05:00,27.01,27.02,27.0,27.0,13900.0,19.7972,19.8045,19.7899,19.7899,13900.0
2013-11-13 12:10:00,27.0,27.01,26.99,26.99,14300.0,19.7899,19.7972,19.7825,19.7825,14300.0
2013-11-13 12:15:00,26.99,27.03,26.99,27.02,27200.0,19.7825,19.8119,19.7825,19.8045,27200.0
2013-11-13 12:20:00,27.03,27.08,27.03,27.07,62700.0,19.8119,19.8485,19.8119,19.8412,62700.0
2013-11-13 12:25:00,27.08,27.09,27.07,27.07,7400.0,19.8485,19.8558,19.8412,19.8412,7400.0
2013-11-13 12:30:00,27.08,27.08,27.05,27.06,9200.0,19.8485,19.8485,19.8265,19.8338,9200.0
2013-11-13 12:35:00,27.06,27.06,27.03,27.03,8500.0,19.8338,19.8338,19.8119,19.8119,8500.0
2013-11-13 12:40:00,27.03,27.07,27.03,27.07,27800.0,19.8119,19.8412,19.8119,19.8412,27800.0
2013-11-13 12:45:00,27.07,27.09,27.05,27.09,37300.0,19.8412,19.8558,19.8265,19.8558,37300.0
2013-11-13 12:50:00,27.08,27.08,27.07,27.08,21200.0,19.8485,19.8485,19.8412,19.8485,21200.0
2013-11-13 12:55:00,27.09,27.13,27.09,27.11,49200.0,19.8558,19.8851,19.8558,19.8705,49200.0
2013-11-13 13:00:00,27.11,27.11,27.09,27.09,7400.0,19.8705,19.8705,19.8558,19.8558,7400.0
2013-11-13 13:05:00,27.1,27.11,27.08,27.09,35200.0,19.8632,19.8705,19.8485,19.8558,35200.0
2013-11-13 13:10:00,27.09,27.1,27.08,27.08,12400.0,19.8558,19.8632,19.8485,19.8485,12400.0
2013-11-13 13:15:00,27.09,27.09,27.08,27.08,5400.0,19.8558,19.8558,19.8485,19.8485,5400.0
2013-11-13 13:20:00,27.08,27.09,27.06,27.07,22400.0,19.8485,19.8558,19.8338,19.8412,22400.0
2013-11-13 13:25:00,27.08,27.12,27.07,27.12,37100.0,19.8485,19.8778,19.8412,19.8778,37100.0
2013-11-13 13:30:00,27.11,27.12,27.1,27.12,16800.0,19.8705,19.8778,19.8632,19.8778,16800.0
2013-11-13 13:35:00,27.12,27.12,27.11,27.11,45800.0,19.8778,19.8778,19.8705,19.8705,45800.0
2013-11-13 13:40:00,27.1,27.11,27.07,27.08,66200.0,19.8632,19.8705,19.8412,19.8485,66200.0
2013-11-13 13:45:00,27.08,27.09,27.06,27.07,146300.0,19.8485,19.8558,19.8338,19.8412,146300.0
2013-11-13 13:50:00,27.08,27.08,27.04,27.04,19900.0,19.8485,19.8485,19.8192,19.8192,19900.0
2013-11-13 13:55:00,27.04,27.04,26.99,26.99,63000.0,19.8192,19.8192,19.7825,19.7825,63000.0
2013-11-13 14:00:00,27.0,27.0,26.96,26.96,65500.0,19.7899,19.7899,19.7605,19.7605,65500.0
2013-11-13 14:05:00,26.96,26.99,26.95,26.96,24700.0,19.7605,19.7825,19.7532,19.7605,24700.0
2013-11-13 14:10:00,26.96,26.96,26.93,26.94,34400.0,19.7605,19.7605,19.7386,19.7459,34400.0
2013-11-13 14:15:00,26.94,26.94,26.92,26.92,11700.0,19.7459,19.7459,19.7312,19.7312,11700.0
2013-11-13 14:20:00,26.92,26.94,26.91,26.94,38100.0,19.7312,19.7459,19.7239,19.7459,38100.0
2013-11-13 14:25:00,26.95,26.95,26.93,26.93,13300.0,19.7532,19.7532,19.7386,19.7386,13300.0
2013-11-13 14:30:00,26.93,26.96,26.93,26.96,15500.0,19.7386,19.7605,19.7386,19.7605,15500.0
2013-11-13 14:35:00,26.96,26.97,26.96,26.96,15700.0,19.7605,19.7679,19.7605,19.7605,15700.0
2013-11-13 14:40:00,26.96,26.97,26.92,26.92,16600.0,19.7605,19.7679,19.7312,19.7312,16600.0
2013-11-13 14:45:00,26.92,26.94,26.92,26.94,26800.0,19.7312,19.7459,19.7312,19.7459,26800.0
2013-11-13 14:50:00,26.94,26.95,26.91,26.95,37100.0,19.7459,19.7532,19.7239,19.7532,37100.0
2013-11-13 14:55:00,26.95,26.96,26.93,26.93,15800.0,19.7532,19.7605,19.7386,19.7386,15800.0
2013-11-13 15:00:00,26.93,26.93,26.91,26.93,32100.0,19.7386,19.7386,19.7239,19.7386,32100.0
2013-11-13 15:05:00,26.93,26.93,26.92,26.93,8100.0,19.7386,19.7386,19.7312,19.7386,8100.0
2013-11-13 15:10:00,26.93,26.93,26.92,26.93,7900.0,19.7386,19.7386,19.7312,19.7386,7900.0
2013-11-13 15:15:00,26.93,26.93,26.89,26.9,134000.0,19.7386,19.7386,19.7092,19.7166,134000.0
2013-11-13 15:20:00,26.9,26.95,26.89,26.95,86900.0,19.7166,19.7532,19.7092,19.7532,86900.0
2013-11-13 15:25:00,26.95,26.96,26.95,26.95,35200.0,19.7532,19.7605,19.7532,19.7532,35200.0
2013-11-13 15:30:00,26.94,26.97,26.91,26.96,145000.0,19.7459,19.7679,19.7239,19.7605,145000.0
2013-11-13 15:35:00,26.97,27.0,26.95,26.99,92900.0,19.7679,19.7899,19.7532,19.7825,92900.0
2013-11-13 15:40:00,27.0,27.01,26.98,27.01,84400.0,19.7899,19.7972,19.7752,19.7972,84400.0
2013-11-13 15:45:00,27.01,27.11,27.01,27.09,204900.0,19.7972,19.8705,19.7972,19.8558,204900.0
2013-11-13 15:50:00,27.09,27.09,27.06,27.06,100900.0,19.8558,19.8558,19.8338,19.8338,100900.0
2013-11-13 15:55:00,27.07,27.08,27.06,27.07,305500.0,19.8412,19.8485,19.8338,19.8412,305500.0
2013-11-14 09:30:00,27.15,27.24,27.07,27.21,52900.0,19.8998,19.9658,19.8412,19.9438,52900.0
2013-11-14 09:35:00,27.19,27.2,27.18,27.2,57900.0,19.9291,19.9365,19.9218,19.9365,57900.0
2013-11-14 09:40:00,27.19,27.2,27.09,27.11,23500.0,19.9291,19.9365,19.8558,19.8705,23500.0
2013-11-14 09:45:00,27.11,27.14,27.07,27.1,124800.0,19.8705,19.8925,19.8412,19.8632,124800.0
2013-11-14 09:50:00,27.1,27.13,27.06,27.07,53700.0,19.8632,19.8851,19.8338,19.8412,53700.0
2013-11-14 09:55:00,27.07,27.09,27.03,27.07,50700.0,19.8412,19.8558,19.8119,19.8412,50700.0
2013-11-14 10:00:00,27.06,27.11,27.02,27.11,118800.0,19.8338,19.8705,19.8045,19.8705,118800.0
2013-11-14 10:05:00,27.11,27.11,27.05,27.05,33300.0,19.8705,19.8705,19.8265,19.8265,33300.0
2013-11-14 10:10:00,27.06,27.13,27.04,27.12,67200.0,19.8338,19.8851,19.8192,19.8778,67200.0
2013-11-14 10:15:00,27.11,27.13,27.09,27.09,73000.0,19.8705,19.8851,19.8558,19.8558,73000.0
2013-11-14 10:20:00,27.1,27.11,27.06,27.07,35100.0,19.8632,19.8705,19.8338,19.8412,35100.0
2013-11-14 10:25:00,27.08,27.11,27.05,27.08,30600.0,19.8485,19.8705,19.8265,19.8485,30600.0
2013-11-14 10:30:00,27.08,27.13,27.07,27.13,43500.0,19.8485,19.8851,19.8412,19.8851,43500.0
2013-11-14 10:35:00,27.13,27.14,27.12,27.13,15500.0,19.8851,19.8925,19.8778,19.8851,15500.0
2013-11-14 10:40:00,27.14,27.15,27.12,27.15,41300.0,19.8925,19.8998,19.8778,19.8998,41300.0
2013-11-14 10:45:00,27.14,27.19,27.13,27.17,53000.0,19.8925,19.9291,19.8851,19.9145,53000.0
2013-11-14 10:50:00,27.17,27.17,27.11,27.11,23700.0,19.9145,19.9145,19.8705,19.8705,23700.0
2013-11-14 10:55:00,27.11,27.12,27.1,27.11,27400.0,19.8705,19.8778,19.8632,19.8705,27400.0
2013-11-14 11:00:00,27.1,27.14,27.1,27.14,13100.0,19.8632,19.8925,19.8632,19.8925,13100.0
2013-11-14 11:05:00,27.14,27.16,27.13,27.15,13100.0,19.8925,19.9071,19.8851,19.8998,13100.0
2013-11-14 11:10:00,27.15,27.17,27.14,27.16,11200.0,19.8998,19.9145,19.8925,19.9071,11200.0
2013-11-14 11:15:00,27.16,27.17,27.16,27.17,6000.0,19.9071,19.9145,19.9071,19.9145,6000.0
2013-11-14 11:20:00,27.17,27.19,27.15,27.18,19100.0,19.9145,19.9291,19.8998,19.9218,19100.0
2013-11-14 11:25:00,27.18,27.2,27.17,27.18,20100.0,19.9218,19.9365,19.9145,19.9218,20100.0
2013-11-14 11:30:00,27.18,27.2,27.17,27.18,21400.0,19.9218,19.9365,19.9145,19.9218,21400.0
2013-11-14 11:35:00,27.18,27.18,27.17,27.18,11700.0,19.9218,19.9218,19.9145,19.9218,11700.0
2013-11-14 11:40:00,27.17,27.19,27.17,27.19,3400.0,19.9145,19.9291,19.9145,19.9291,3400.0
2013-11-14 11:45:00,27.19,27.21,27.19,27.2,12500.0,19.9291,19.9438,19.9291,19.9365,12500.0
2013-11-14 11:50:00,27.2,27.23,27.2,27.21,29100.0,19.9365,19.9584,19.9365,19.9438,29100.0
2013-11-14 11:55:00,27.21,27.22,27.19,27.2,21700.0,19.9438,19.9511,19.9291,19.9365,21700.0
2013-11-14 12:00:00,27.2,27.21,27.18,27.21,50800.0,19.9365,19.9438,19.9218,19.9438,50800.0
2013-11-14 12:05:00,27.2,27.23,27.2,27.21,10800.0,19.9365,19.9584,19.9365,19.9438,10800.0
2013-11-14 12:10:00,27.21,27.24,27.2,27.22,37600.0,19.9438,19.9658,19.9365,19.9511,37600.0
2013-11-14 12:15:00,27.22,27.24,27.21,27.24,6200.0,19.9511,19.9658,19.9438,19.9658,6200.0
2013-11-14 12:20:00,27.24,27.25,27.24,27.25,4700.0,19.9658,19.9731,19.9658,19.9731,4700.0
2013-11-14 12:25:00,27.25,27.25,27.21,27.21,17000.0,19.9731,19.9731,19.9438,19.9438,17000.0
2013-11-14 12:30:00,27.22,27.24,27.21,27.23,8400.0,19.9511,19.9658,19.9438,19.9584,8400.0
2013-11-14 12:35:00,27.24,27.25,27.21,27.25,44300.0,19.9658,19.9731,19.9438,19.9731,44300.0
2013-11-14 12:40:00,27.24,27.25,27.24,27.24,21100.0,19.9658,19.9731,19.9658,19.9658,21100.0
2013-11-14 12:45:00,27.24,27.25,27.21,27.24,88500.0,19.9658,19.9731,19.9438,19.9658,88500.0
2013-11-14 12:50:00,27.24,27.24,27.19,27.19,25600.0,19.9658,19.9658,19.9291,19.9291,25600.0
2013-11-14 12:55:00,27.2,27.25,27.19,27.25,36700.0,19.9365,19.9731,19.9291,19.9731,36700.0
2013-11-14 13:00:00,27.25,27.29,27.24,27.29,15100.0,19.9731,20.0024,19.9658,20.0024,15100.0
2013-11-14 13:05:00,27.29,27.31,27.28,27.3,25400.0,20.0024,20.0171,19.9951,20.0098,25400.0
2013-11-14 13:10:00,27.31,27.34,27.29,27.3,95800.0,20.0171,20.0391,20.0024,20.0098,95800.0
2013-11-14 13:15:00,27.29,27.31,27.29,27.31,10800.0,20.0024,20.0171,20.0024,20.0171,10800.0
2013-11-14 13:20:00,27.32,27.32,27.29,27.29,13400.0,20.0244,20.0244,20.0024,20.0024,13400.0
2013-11-14 13:25:00,27.29,27.29,27.28,27.28,10000.0,20.0024,20.0024,19.9951,19.9951,10000.0
2013-11-14 13:30:00,27.28,27.29,27.27,27.28,4800.0,19.9951,20.0024,19.9878,19.9951,4800.0
2013-11-14 13:35:00,27.27,27.28,27.27,27.28,3200.0,19.9878,19.9951,19.9878,19.9951,3200.0
2013-11-14 13:40:00,27.28,27.28,27.27,27.27,11500.0,19.9951,19.9951,19.9878,19.9878,11500.0
2013-11-14 13:45:00,27.27,27.28,27.27,27.27,5700.0,19.9878,19.9951,19.9878,19.9878,5700.0
2013-11-14 13:50:00,27.27,27.28,27.27,27.27,3800.0,19.9878,19.9951,19.9878,19.9878,3800.0
2013-11-14 13:55:00,27.27,27.28,27.26,27.28,24400.0,19.9878,19.9951,19.9804,19.9951,24400.0
2013-11-14 14:00:00,27.27,27.28,27.27,27.28,5400.0,19.9878,19.9951,19.9878,19.9951,5400.0
2013-11-14 14:05:00,27.28,27.28,27.27,27.27,3700.0,19.9951,19.9951,19.9878,19.9878,3700.0
2013-11-14 14:10:00,27.27,27.28,27.27,27.27,9200.0,19.9878,19.9951,19.9878,19.9878,9200.0
2013-11-14 14:15:00,27.27,27.29,27.27,27.29,26600.0,19.9878,20.0024,19.9878,20.0024,26600.0
2013-11-14 14:20:00,27.29,27.3,27.29,27.3,14300.0,20.0024,20.0098,20.0024,20.0098,14300.0
2013-11-14 14:25:00,27.3,27.31,27.29,27.31,17800.0,20.0098,20.0171,20.0024,20.0171,17800.0
2013-11-14 14:30:00,27.31,27.31,27.28,27.28,15300.0,20.0171,20.0171,19.9951,19.9951,15300.0
2013-11-14 14:35:00,27.29,27.29,27.28,27.28,10000.0,20.0024,20.0024,19.9951,19.9951,10000.0
2013-11-14 14:40:00,27.29,27.29,27.27,27.29,22600.0,20.0024,20.0024,19.9878,20.0024,22600.0
2013-11-14 14:45:00,27.29,27.3,27.29,27.3,24200.0,20.0024,20.0098,20.0024,20.0098,24200.0
2013-11-14 14:50:00,27.3,27.3,27.27,27.28,38300.0,20.0098,20.0098,19.9878,19.9951,38300.0
2013-11-14 14:55:00,27.28,27.29,27.28,27.29,16200.0,19.9951,20.0024,19.9951,20.0024,16200.0
2013-11-14 15:00:00,27.3,27.31,27.29,27.31,13200.0,20.0098,20.0171,20.0024,20.0171,13200.0
2013-11-14 15:05:00,27.31,27.34,27.3,27.34,32600.0,20.0171,20.0391,20.0098,20.0391,32600.0
2013-11-14 15:10:00,27.34,27.41,27.34,27.41,54000.0,20.0391,20.0904,20.0391,20.0904,54000.0
2013-11-14 15:15:00,27.41,27.41,27.38,27.38,43500.0,20.0904,20.0904,20.0684,20.0684,43500.0
2013-11-14 15:20:00,27.38,27.39,27.38,27.38,18900.0,20.0684,20.0757,20.0684,20.0684,18900.0
2013-11-14 15:25:00,27.39,27.41,27.38,27.41,33300.0,20.0757,20.0904,20.0684,20.0904,33300.0
2013-11-14 15:30:00,27.41,27.41,27.4,27.41,30000.0,20.0904,20.0904,20.083,20.0904,30000.0
2013-11-14 15:35:00,27.41,27.43,27.4,27.43,50400.0,20.0904,20.105,20.083,20.105,50400.0
2013-11-14 15:40:00,27.43,27.45,27.41,27.43,138700.0,20.105,20.1197,20.0904,20.105,138700.0
2013-11-14 15:45:00,27.42,27.43,27.41,27.41,49000.0,20.0977,20.105,20.0904,20.0904,49000.0
2013-11-14 15:50:00,27.41,27.42,27.37,27.39,182300.0,20.0904,20.0977,20.0611,20.0757,182300.0
2013-11-14 15:55:00,27.39,27.41,27.39,27.4,221500.0,20.0757,20.0904,20.0757,20.083,221500.0
2013-11-15 09:30:00,27.32,27.4,27.32,27.34,216300.0,20.0244,20.083,20.0244,20.0391,216300.0
2013-11-15 09:35:00,27.34,27.35,27.25,27.25,145600.0,20.0391,20.0464,19.9731,19.9731,145600.0
2013-11-15 09:40:00,27.25,27.34,27.25,27.3,138800.0,19.9731,20.0391,19.9731,20.0098,138800.0
2013-11-15 09:45:00,27.29,27.31,27.25,27.29,67200.0,20.0024,20.0171,19.9731,20.0024,67200.0
2013-11-15 09:50:00,27.3,27.31,27.28,27.29,56700.0,20.0098,20.0171,19.9951,20.0024,56700.0
2013-11-15 09:55:00,27.29,27.29,27.22,27.26,28500.0,20.0024,20.0024,19.9511,19.9804,28500.0
2013-11-15 10:00:00,27.26,27.27,27.18,27.18,40400.0,19.9804,19.9878,19.9218,19.9218,40400.0
2013-11-15 10:05:00,27.19,27.23,27.19,27.22,64300.0,19.9291,19.9584,19.9291,19.9511,64300.0
2013-11-15 10:10:00,27.21,27.21,27.16,27.16,22900.0,19.9438,19.9438,19.9071,19.9071,22900.0
2013-11-15 10:15:00,27.16,27.18,27.14,27.14,28000.0,19.9071,19.9218,19.8925,19.8925,28000.0
2013-11-15 10:20:00,27.15,27.17,27.14,27.15,14000.0,19.8998,19.9145,19.8925,19.8998,14000.0
2013-11-15 10:25:00,27.15,27.19,27.14,27.14,101300.0,19.8998,19.9291,19.8925,19.8925,101300.0
2013-11-15 10:30:00,27.14,27.15,27.12,27.15,41000.0,19.8925,19.8998,19.8778,19.8998,41000.0
2013-11-15 10:35:00,27.15,27.16,27.13,27.15,18100.0,19.8998,19.9071,19.8851,19.8998,18100.0
2013-11-15 10:40:00,27.16,27.18,27.14,27.15,11000.0,19.9071,19.9218,19.8925,19.8998,11000.0
2013-11-15 10:45:00,27.15,27.18,27.15,27.18,10100.0,19.8998,19.9218,19.8998,19.9218,10100.0
2013-11-15 10:50:00,27.17,27.2,27.17,27.2,6100.0,19.9145,19.9365,19.9145,19.9365,6100.0
2013-11-15 10:55:00,27.19,27.2,27.17,27.18,13200.0,19.9291,19.9365,19.9145,19.9218,13200.0
2013-11-15 11:00:00,27.19,27.21,27.16,27.17,42000.0,19.9291,19.9438,19.9071,19.9145,42000.0
2013-11-15 11:05:00,27.16,27.18,27.16,27.17,9800.0,19.9071,19.9218,19.9071,19.9145,9800.0
2013-11-15 11:10:00,27.17,27.21,27.17,27.2,17600.0,19.9145,19.9438,19.9145,19.9365,17600.0
2013-11-15 11:15:00,27.2,27.23,27.2,27.21,18100.0,19.9365,19.9584,19.9365,19.9438,18100.0
2013-11-15 11:20:00,27.22,27.23,27.21,27.23,7300.0,19.9511,19.9584,19.9438,19.9584,7300.0
2013-11-15 11:25:00,27.23,27.25,27.22,27.25,16100.0,19.9584,19.9731,19.9511,19.9731,16100.0
2013-11-15 11:30:00,27.25,27.25,27.2,27.2,13200.0,19.9731,19.9731,19.9365,19.9365,13200.0
2013-11-15 11:35:00,27.2,27.25,27.2,27.25,16100.0,19.9365,19.9731,19.9365,19.9731,16100.0
2013-11-15 11:40:00,27.26,27.26,27.23,27.23,15400.0,19.9804,19.9804,19.9584,19.9584,15400.0
2013-11-15 11:45:00,27.23,27.25,27.23,27.24,3900.0,19.9584,19.9731,19.9584,19.9658,3900.0
2013-11-15 11:50:00,27.25,27.25,27.21,27.22,17500.0,19.9731,19.9731,19.9438,19.9511,17500.0
2013-11-15 11:55:00,27.22,27.23,27.22,27.22,8000.0,19.9511,19.9584,19.9511,19.9511,8000.0
2013-11-15 12:00:00,27.22,27.25,27.22,27.25,13100.0,19.9511,19.9731,19.9511,19.9731,13100.0
2013-11-15 12:05:00,27.25,27.28,27.24,27.27,17600.0,19.9731,19.9951,19.9658,19.9878,17600.0
2013-11-15 12:10:00,27.27,27.28,27.27,27.27,6800.0,19.9878,19.9951,19.9878,19.9878,6800.0
2013-11-15 12:15:00,27.28,27.29,27.27,27.28,10100.0,19.9951,20.0024,19.9878,19.9951,10100.0
2013-11-15 12:20:00,27.29,27.31,27.28,27.29,22900.0,20.0024,20.0171,19.9951,20.0024,22900.0
2013-11-15 12:25:00,27.29,27.3,27.28,27.28,27000.0,20.0024,20.0098,19.9951,19.9951,27000.0
2013-11-15 12:30:00,27.28,27.29,27.28,27.28,9400.0,19.9951,20.0024,19.9951,19.9951,9400.0
2013-11-15 12:35:00,27.29,27.29,27.28,27.28,8000.0,20.0024,20.0024,19.9951,19.9951,8000.0
2013-11-15 12:40:00,27.28,27.3,27.28,27.3,8100.0,19.9951,20.0098,19.9951,20.0098,8100.0
2013-11-15 12:45:00,27.3,27.31,27.3,27.31,8200.0,20.0098,20.0171,20.0098,20.0171,8200.0
2013-11-15 12:50:00,27.3,27.31,27.28,27.28,23000.0,20.0098,20.0171,19.9951,19.9951,23000.0
2013-11-15 12:55:00,27.29,27.29,27.26,27.27,18400.0,20.0024,20.0024,19.9804,19.9878,18400.0
2013-11-15 13:00:00,27.27,27.3,27.27,27.3,8000.0,19.9878,20.0098,19.9878,20.0098,8000.0
2013-11-15 13:05:00,27.3,27.31,27.29,27.3,9300.0,20.0098,20.0171,20.0024,20.0098,9300.0
2013-11-15 13:10:00,27.31,27.31,27.3,27.3,20000.0,20.0171,20.0171,20.0098,20.0098,20000.0
2013-11-15 13:15:00,27.3,27.3,27.29,27.29,13200.0,20.0098,20.0098,20.0024,20.0024,13200.0
2013-11-15 13:20:00,27.29,27.3,27.29,27.3,9500.0,20.0024,20.0098,20.0024,20.0098,9500.0
2013-11-15 13:25:00,27.3,27.3,27.28,27.29,13100.0,20.0098,20.0098,19.9951,20.0024,13100.0
2013-11-15 13:30:00,27.29,27.3,27.27,27.28,30100.0,20.0024,20.0098,19.9878,19.9951,30100.0
2013-11-15 13:35:00,27.28,27.28,27.27,27.28,5700.0,19.9951,19.9951,19.9878,19.9951,5700.0
2013-11-15 13:40:00,27.27,27.29,27.27,27.28,8700.0,19.9878,20.0024,19.9878,19.9951,8700.0
2013-11-15 13:45:00,27.28,27.29,27.26,27.26,28700.0,19.9951,20.0024,19.9804,19.9804,28700.0
2013-11-15 13:50:00,27.26,27.27,27.26,27.26,4700.0,19.9804,19.9878,19.9804,19.9804,4700.0
2013-11-15 13:55:00,27.27,27.28,27.26,27.26,15500.0,19.9878,19.9951,19.9804,19.9804,15500.0
2013-11-15 14:00:00,27.27,27.28,27.26,27.27,14100.0,19.9878,19.9951,19.9804,19.9878,14100.0
2013-11-15 14:05:00,27.28,27.28,27.26,27.26,17800.0,19.9951,19.9951,19.9804,19.9804,17800.0
2013-11-15 14:10:00,27.27,27.28,27.26,27.27,14500.0,19.9878,19.9951,19.9804,19.9878,14500.0
2013-11-15 14:15:00,27.28,27.28,27.27,27.27,9700.0,19.9951,19.9951,19.9878,19.9878,9700.0
2013-11-15 14:20:00,27.28,27.28,27.27,27.27,8500.0,19.9951,19.9951,19.9878,19.9878,8500.0
2013-11-15 14:25:00,27.27,27.28,27.27,27.27,7500.0,19.9878,19.9951,19.9878,19.9878,7500.0
2013-11-15 14:30:00,27.28,27.28,27.27,27.28,25400.0,19.9951,19.9951,19.9878,19.9951,25400.0
2013-11-15 14:35:00,27.29,27.29,27.28,27.28,10800.0,20.0024,20.0024,19.9951,19.9951,10800.0
2013-11-15 14:40:00,27.29,27.31,27.28,27.31,21400.0,20.0024,20.0171,19.9951,20.0171,21400.0
2013-11-15 14:45:00,27.31,27.34,27.31,27.33,16800.0,20.0171,20.0391,20.0171,20.0317,16800.0
2013-11-15 14:50:00,27.34,27.34,27.33,27.34,7200.0,20.0391,20.0391,20.0317,20.0391,7200.0
2013-11-15 14:55:00,27.34,27.35,27.33,27.35,9200.0,20.0391,20.0464,20.0317,20.0464,9200.0
2013-11-15 15:00:00,27.35,27.37,27.34,27.37,19300.0,20.0464,20.0611,20.0391,20.0611,19300.0
2013-11-15 15:05:00,27.37,27.37,27.35,27.37,26300.0,20.0611,20.0611,20.0464,20.0611,26300.0
2013-11-15 15:10:00,27.37,27.38,27.35,27.36,25100.0,20.0611,20.0684,20.0464,20.0537,25100.0
2013-11-15 15:15:00,27.35,27.39,27.35,27.38,18900.0,20.0464,20.0757,20.0464,20.0684,18900.0
2013-11-15 15:20:00,27.39,27.39,27.38,27.39,11800.0,20.0757,20.0757,20.0684,20.0757,11800.0
2013-11-15 15:25:00,27.39,27.4,27.38,27.39,25000.0,20.0757,20.083,20.0684,20.0757,25000.0
2013-11-15 15:30:00,27.39,27.41,27.38,27.41,27900.0,20.0757,20.0904,20.0684,20.0904,27900.0
2013-11-15 15:35:00,27.41,27.42,27.4,27.4,47500.0,20.0904,20.0977,20.083,20.083,47500.0
2013-11-15 15:40:00,27.4,27.4,27.39,27.39,20000.0,20.083,20.083,20.0757,20.0757,20000.0
2013-11-15 15:45:00,27.39,27.4,27.36,27.39,76100.0,20.0757,20.083,20.0537,20.0757,76100.0
2013-11-15 15:50:00,27.39,27.41,27.38,27.41,64200.0,20.0757,20.0904,20.0684,20.0904,64200.0
2013-11-15 15:55:00,27.4,27.41,27.39,27.41,228100.0,20.083,20.0904,20.0757,20.0904,228100.0
2013-11-18 09:30:00,27.36,27.43,27.32,27.42,57200.0,20.0537,20.105,20.0244,20.0977,57200.0
2013-11-18 09:35:00,27.43,27.49,27.42,27.45,59200.0,20.105,20.149,20.0977,20.1197,59200.0
2013-11-18 09:40:00,27.45,27.45,27.39,27.39,15800.0,20.1197,20.1197,20.0757,20.0757,15800.0
2013-11-18 09:45:00,27.39,27.42,27.39,27.41,7100.0,20.0757,20.0977,20.0757,20.0904,7100.0
2013-11-18 09:50:00,27.41,27.44,27.41,27.42,12600.0,20.0904,20.1124,20.0904,20.0977,12600.0
2013-11-18 09:55:00,27.41,27.41,27.35,27.36,8000.0,20.0904,20.0904,20.0464,20.0537,8000.0
2013-11-18 10:00:00,27.35,27.36,27.33,27.34,17200.0,20.0464,20.0537,20.0317,20.0391,17200.0
2013-11-18 10:05:00,27.35,27.35,27.28,27.31,297300.0,20.0464,20.0464,19.9951,20.0171,297300.0
2013-11-18 10:10:00,27.31,27.31,27.29,27.29,11600.0,20.0171,20.0171,20.0024,20.0024,11600.0
2013-11-18 10:15:00,27.29,27.32,27.29,27.32,146400.0,20.0024,20.0244,20.0024,20.0244,146400.0
2013-11-18 10:20:00,27.32,27.35,27.29,27.29,17100.0,20.0244,20.0464,20.0024,20.0024,17100.0
2013-11-18 10:25:00,27.3,27.32,27.3,27.31,7400.0,20.0098,20.0244,20.0098,20.0171,7400.0
2013-11-18 10:30:00,27.32,27.33,27.31,27.32,14900.0,20.0244,20.0317,20.0171,20.0244,14900.0
2013-11-18 10:35:00,27.32,27.35,27.31,27.34,23200.0,20.0244,20.0464,20.0171,20.0391,23200.0
2013-11-18 10:40:00,27.33,27.35,27.33,27.35,6300.0,20.0317,20.0464,20.0317,20.0464,6300.0
2013-11-18 10:45:00,27.35,27.38,27.34,27.38,8800.0,20.0464,20.0684,20.0391,20.0684,8800.0
2013-11-18 10:50:00,27.38,27.4,27.38,27.4,9200.0,20.0684,20.083,20.0684,20.083,9200.0
2013-11-18 10:55:00,27.4,27.4,27.36,27.39,11400.0,20.083,20.083,20.0537,20.0757,11400.0
2013-11-18 11:00:00,27.39,27.41,27.36,27.4,26000.0,20.0757,20.0904,20.0537,20.083,26000.0
2013-11-18 11:05:00,27.4,27.42,27.39,27.39,8500.0,20.083,20.0977,20.0757,20.0757,8500.0
2013-11-18 11:10:00,27.39,27.42,27.39,27.41,6100.0,20.0757,20.0977,20.0757,20.0904,6100.0
2013-11-18 11:15:00,27.42,27.43,27.41,27.43,7900.0,20.0977,20.105,20.0904,20.105,7900.0
2013-11-18 11:20:00,27.43,27.43,27.42,27.43,3000.0,20.105,20.105,20.0977,20.105,3000.0
2013-11-18 11:25:00,27.43,27.43,27.42,27.42,18800.0,20.105,20.105,20.0977,20.0977,18800.0
2013-11-18 11:30:00,27.43,27.43,27.36,27.36,40800.0,20.105,20.105,20.0537,20.0537,40800.0
2013-11-18 11:35:00,27.35,27.36,27.34,27.34,5300.0,20.0464,20.0537,20.0391,20.0391,5300.0
2013-11-18 11:40:00,27.35,27.36,27.34,27.36,11100.0,20.0464,20.0537,20.0391,20.0537,11100.0
2013-11-18 11:45:00,27.36,27.36,27.34,27.36,12300.0,20.0537,20.0537,20.0391,20.0537,12300.0
2013-11-18 11:50:00,27.36,27.37,27.36,27.37,6800.0,20.0537,20.0611,20.0537,20.0611,6800.0
2013-11-18 11:55:00,27.37,27.38,27.36,27.38,7100.0,20.0611,20.0684,20.0537,20.0684,7100.0
2013-11-18 12:00:00,27.37,27.4,27.37,27.39,18500.0,20.0611,20.083,20.0611,20.0757,18500.0
2013-11-18 12:05:00,27.4,27.4,27.38,27.39,21400.0,20.083,20.083,20.0684,20.0757,21400.0
2013-11-18 12:10:00,27.39,27.39,27.36,27.37,8800.0,20.0757,20.0757,20.0537,20.0611,8800.0
2013-11-18 12:15:00,27.36,27.37,27.35,27.35,4600.0,20.0537,20.0611,20.0464,20.0464,4600.0
2013-11-18 12:20:00,27.35,27.36,27.34,27.34,8600.0,20.0464,20.0537,20.0391,20.0391,8600.0
2013-11-18 12:25:00,27.34,27.34,27.33,27.34,5100.0,20.0391,20.0391,20.0317,20.0391,5100.0
2013-11-18 12:30:00,27.33,27.34,27.32,27.33,6100.0,20.0317,20.0391,20.0244,20.0317,6100.0
2013-11-18 12:35:00,27.32,27.35,27.3,27.3,52800.0,20.0244,20.0464,20.0098,20.0098,52800.0
2013-11-18 12:40:00,27.29,27.3,27.29,27.3,7000.0,20.0024,20.0098,20.0024,20.0098,7000.0
2013-11-18 12:45:00,27.29,27.31,27.29,27.3,9800.0,20.0024,20.0171,20.0024,20.0098,9800.0
2013-11-18 12:50:00,27.29,27.3,27.28,27.29,11200.0,20.0024,20.0098,19.9951,20.0024,11200.0
2013-11-18 12:55:00,27.3,27.3,27.28,27.29,9800.0,20.0098,20.0098,19.9951,20.0024,9800.0
2013-11-18 13:00:00,27.29,27.3,27.29,27.3,10100.0,20.0024,20.0098,20.0024,20.0098,10100.0
2013-11-18 13:05:00,27.3,27.31,27.3,27.31,2700.0,20.0098,20.0171,20.0098,20.0171,2700.0
2013-11-18 13:10:00,27.31,27.33,27.3,27.33,11800.0,20.0171,20.0317,20.0098,20.0317,11800.0
2013-11-18 13:15:00,27.33,27.33,27.32,27.33,2900.0,20.0317,20.0317,20.0244,20.0317,2900.0
2013-11-18 13:20:00,27.33,27.33,27.31,27.31,16100.0,20.0317,20.0317,20.0171,20.0171,16100.0
2013-11-18 13:25:00,27.32,27.32,27.31,27.31,7800.0,20.0244,20.0244,20.0171,20.0171,7800.0
2013-11-18 13:30:00,27.32,27.32,27.31,27.31,4000.0,20.0244,20.0244,20.0171,20.0171,4000.0
2013-11-18 13:35:00,27.31,27.32,27.31,27.31,2300.0,20.0171,20.0244,20.0171,20.0171,2300.0
2013-11-18 13:40:00,27.32,27.32,27.31,27.32,5100.0,20.0244,20.0244,20.0171,20.0244,5100.0
2013-11-18 13:45:00,27.31,27.34,27.3,27.33,34900.0,20.0171,20.0391,20.0098,20.0317,34900.0
2013-11-18 13:50:00,27.32,27.34,27.31,27.34,7300.0,20.0244,20.0391,20.0171,20.0391,7300.0
2013-11-18 13:55:00,27.34,27.34,27.33,27.33,14400.0,20.0391,20.0391,20.0317,20.0317,14400.0
2013-11-18 14:00:00,27.34,27.34,27.33,27.34,3800.0,20.0391,20.0391,20.0317,20.0391,3800.0
2013-11-18 14:05:00,27.34,27.37,27.33,27.36,22600.0,20.0391,20.0611,20.0317,20.0537,22600.0
2013-11-18 14:10:00,27.37,27.37,27.36,27.37,6000.0,20.0611,20.0611,20.0537,20.0611,6000.0
2013-11-18 14:15:00,27.36,27.37,27.36,27.36,11400.0,20.0537,20.0611,20.0537,20.0537,11400.0
2013-11-18 14:20:00,27.37,27.37,27.36,27.37,6800.0,20.0611,20.0611,20.0537,20.0611,6800.0
2013-11-18 14:25:00,27.37,27.41,27.36,27.39,27700.0,20.0611,20.0904,20.0537,20.0757,27700.0
2013-11-18 14:30:00,27.38,27.39,27.38,27.39,7500.0,20.0684,20.0757,20.0684,20.0757,7500.0
2013-11-18 14:35:00,27.39,27.39,27.38,27.38,13000.0,20.0757,20.0757,20.0684,20.0684,13000.0
2013-11-18 14:40:00,27.38,27.39,27.34,27.35,36800.0,20.0684,20.0757,20.0391,20.0464,36800.0
2013-11-18 14:45:00,27.35,27.35,27.32,27.33,13100.0,20.0464,20.0464,20.0244,20.0317,13100.0
2013-11-18 14:50:00,27.32,27.33,27.32,27.33,14800.0,20.0244,20.0317,20.0244,20.0317,14800.0
2013-11-18 14:55:00,27.33,27.34,27.32,27.33,28000.0,20.0317,20.0391,20.0244,20.0317,28000.0
2013-11-18 15:00:00,27.33,27.33,27.3,27.33,40400.0,20.0317,20.0317,20.0098,20.0317,40400.0
2013-11-18 15:05:00,27.33,27.34,27.33,27.33,23500.0,20.0317,20.0391,20.0317,20.0317,23500.0
2013-11-18 15:10:00,27.33,27.33,27.28,27.29,39600.0,20.0317,20.0317,19.9951,20.0024,39600.0
2013-11-18 15:15:00,27.28,27.3,27.26,27.3,15000.0,19.9951,20.0098,19.9804,20.0098,15000.0
2013-11-18 15:20:00,27.3,27.31,27.27,27.27,47500.0,20.0098,20.0171,19.9878,19.9878,47500.0
2013-11-18 15:25:00,27.28,27.28,27.25,27.28,27700.0,19.9951,19.9951,19.9731,19.9951,27700.0
2013-11-18 15:30:00,27.27,27.27,27.23,27.25,51800.0,19.9878,19.9878,19.9584,19.9731,51800.0
2013-11-18 15:35:00,27.25,27.28,27.25,27.28,28700.0,19.9731,19.9951,19.9731,19.9951,28700.0
2013-11-18 15:40:00,27.28,27.28,27.25,27.28,39000.0,19.9951,19.9951,19.9731,19.9951,39000.0
2013-11-18 15:45:00,27.27,27.27,27.24,27.25,48300.0,19.9878,19.9878,19.9658,19.9731,48300.0
2013-11-18 15:50:00,27.25,27.26,27.22,27.22,54100.0,19.9731,19.9804,19.9511,19.9511,54100.0
2013-11-18 15:55:00,27.22,27.28,27.21,27.27,213300.0,19.9511,19.9951,19.9438,19.9878,213300.0
2013-11-19 09:30:00,27.2,27.26,27.19,27.24,13200.0,19.9365,19.9804,19.9291,19.9658,13200.0
2013-11-19 09:35:00,27.23,27.24,27.21,27.21,7100.0,19.9584,19.9658,19.9438,19.9438,7100.0
2013-11-19 09:40:00,27.21,27.26,27.18,27.26,77400.0,19.9438,19.9804,19.9218,19.9804,77400.0
2013-11-19 09:45:00,27.26,27.27,27.2,27.2,93800.0,19.9804,19.9878,19.9365,19.9365,93800.0
2013-11-19 09:50:00,27.21,27.26,27.21,27.26,15400.0,19.9438,19.9804,19.9438,19.9804,15400.0
2013-11-19 09:55:00,27.25,27.28,27.23,27.26,34300.0,19.9731,19.9951,19.9584,19.9804,34300.0
2013-11-19 10:00:00,27.26,27.32,27.26,27.32,40800.0,19.9804,20.0244,19.9804,20.0244,40800.0
2013-11-19 10:05:00,27.32,27.34,27.3,27.34,30100.0,20.0244,20.0391,20.0098,20.0391,30100.0
2013-11-19 10:10:00,27.34,27.34,27.3,27.32,23700.0,20.0391,20.0391,20.0098,20.0244,23700.0
2013-11-19 10:15:00,27.31,27.34,27.3,27.32,68100.0,20.0171,20.0391,20.0098,20.0244,68100.0
2013-11-19 10:20:00,27.33,27.33,27.31,27.31,11200.0,20.0317,20.0317,20.0171,20.0171,11200.0
2013-11-19 10:25:00,27.31,27.32,27.3,27.3,4600.0,20.0171,20.0244,20.0098,20.0098,4600.0
2013-11-19 10:30:00,27.31,27.32,27.3,27.3,9200.0,20.0171,20.0244,20.0098,20.0098,9200.0
2013-11-19 10:35:00,27.3,27.35,27.3,27.33,10300.0,20.0098,20.0464,20.0098,20.0317,10300.0
2013-11-19 10:40:00,27.32,27.35,27.32,27.34,6600.0,20.0244,20.0464,20.0244,20.0391,6600.0
2013-11-19 10:45:00,27.34,27.35,27.32,27.32,20200.0,20.0391,20.0464,20.0244,20.0244,20200.0
2013-11-19 10:50:00,27.33,27.34,27.3,27.32,41900.0,20.0317,20.0391,20.0098,20.0244,41900.0
2013-11-19 10:55:00,27.31,27.33,27.31,27.31,23900.0,20.0171,20.0317,20.0171,20.0171,23900.0
2013-11-19 11:00:00,27.3,27.32,27.3,27.3,28600.0,20.0098,20.0244,20.0098,20.0098,28600.0
2013-11-19 11:05:00,27.3,27.32,27.28,27.3,11900.0,20.0098,20.0244,19.9951,20.0098,11900.0
2013-11-19 11:10:00,27.3,27.3,27.26,27.3,187600.0,20.0098,20.0098,19.9804,20.0098,187600.0
2013-11-19 11:15:00,27.3,27.33,27.29,27.32,33800.0,20.0098,20.0317,20.0024,20.0244,33800.0
2013-11-19 11:20:00,27.32,27.32,27.3,27.3,5900.0,20.0244,20.0244,20.0098,20.0098,5900.0
2013-11-19 11:25:00,27.3,27.31,27.28,27.3,12700.0,20.0098,20.0171,19.9951,20.0098,12700.0
2013-11-19 11:30:00,27.3,27.34,27.29,27.33,31700.0,20.0098,20.0391,20.0024,20.0317,31700.0
2013-11-19 11:35:00,27.34,27.34,27.31,27.31,6700.0,20.0391,20.0391,20.0171,20.0171,6700.0
2013-11-19 11:40:00,27.3,27.32,27.27,27.3,19200.0,20.0098,20.0244,19.9878,20.0098,19200.0
2013-11-19 11:45:00,27.3,27.32,27.29,27.3,9200.0,20.0098,20.0244,20.0024,20.0098,9200.0
2013-11-19 11:50:00,27.3,27.34,27.29,27.33,21800.0,20.0098,20.0391,20.0024,20.0317,21800.0
2013-11-19 11:55:00,27.33,27.34,27.31,27.32,20600.0,20.0317,20.0391,20.0171,20.0244,20600.0
2013-11-19 12:00:00,27.31,27.33,27.3,27.32,29900.0,20.0171,20.0317,20.0098,20.0244,29900.0
2013-11-19 12:05:00,27.33,27.37,27.33,27.37,18000.0,20.0317,20.0611,20.0317,20.0611,18000.0
2013-11-19 12:10:00,27.37,27.39,27.37,27.39,14400.0,20.0611,20.0757,20.0611,20.0757,14400.0
2013-11-19 12:15:00,27.38,27.39,27.35,27.35,32800.0,20.0684,20.0757,20.0464,20.0464,32800.0
2013-11-19 12:20:00,27.35,27.37,27.34,27.37,20900.0,20.0464,20.0611,20.0391,20.0611,20900.0
2013-11-19 12:25:00,27.37,27.37,27.35,27.35,5000.0,20.0611,20.0611,20.0464,20.0464,5000.0
2013-11-19 12:30:00,27.36,27.37,27.35,27.36,7000.0,20.0537,20.0611,20.0464,20.0537,7000.0
2013-11-19 12:35:00,27.36,27.36,27.36,27.36,2700.0,20.0537,20.0537,20.0537,20.0537,2700.0
2013-11-19 12:40:00,27.36,27.36,27.33,27.33,7600.0,20.0537,20.0537,20.0317,20.0317,7600.0
2013-11-19 12:45:00,27.33,27.34,27.32,27.32,8000.0,20.0317,20.0391,20.0244,20.0244,8000.0
2013-11-19 12:50:00,27.31,27.32,27.29,27.29,6600.0,20.0171,20.0244,20.0024,20.0024,6600.0
2013-11-19 12:55:00,27.29,27.29,27.26,27.26,12100.0,20.0024,20.0024,19.9804,19.9804,12100.0
2013-11-19 13:00:00,27.26,27.26,27.24,27.26,23800.0,19.9804,19.9804,19.9658,19.9804,23800.0
2013-11-19 13:05:00,27.27,27.27,27.24,27.25,5700.0,19.9878,19.9878,19.9658,19.9731,5700.0
2013-11-19 13:10:00,27.24,27.25,27.22,27.22,8200.0,19.9658,19.9731,19.9511,19.9511,8200.0
2013-11-19 13:15:00,27.22,27.25,27.22,27.24,16600.0,19.9511,19.9731,19.9511,19.9658,16600.0
2013-11-19 13:20:00,27.24,27.25,27.21,27.21,5700.0,19.9658,19.9731,19.9438,19.9438,5700.0
2013-11-19 13:25:00,27.2,27.21,27.19,27.19,12100.0,19.9365,19.9438,19.9291,19.9291,12100.0
2013-11-19 13:30:00,27.19,27.21,27.17,27.2,12300.0,19.9291,19.9438,19.9145,19.9365,12300.0
2013-11-19 13:35:00,27.2,27.21,27.19,27.19,11900.0,19.9365,19.9438,19.9291,19.9291,11900.0
2013-11-19 13:40:00,27.19,27.21,27.18,27.21,6100.0,19.9291,19.9438,19.9218,19.9438,6100.0
2013-11-19 13:45:00,27.21,27.21,27.18,27.19,3400.0,19.9438,19.9438,19.9218,19.9291,3400.0
2013-11-19 13:50:00,27.19,27.2,27.17,27.19,17700.0,19.9291,19.9365,19.9145,19.9291,17700.0
2013-11-19 13:55:00,27.19,27.21,27.18,27.18,27600.0,19.9291,19.9438,19.9218,19.9218,27600.0
2013-11-19 14:00:00,27.18,27.21,27.17,27.2,11800.0,19.9218,19.9438,19.9145,19.9365,11800.0
2013-11-19 14:05:00,27.19,27.22,27.18,27.2,15300.0,19.9291,19.9511,19.9218,19.9365,15300.0
2013-11-19 14:10:00,27.19,27.2,27.18,27.19,11200.0,19.9291,19.9365,19.9218,19.9291,11200.0
2013-11-19 14:15:00,27.19,27.23,27.19,27.23,6400.0,19.9291,19.9584,19.9291,19.9584,6400.0
2013-11-19 14:20:00,27.22,27.22,27.2,27.22,8500.0,19.9511,19.9511,19.9365,19.9511,8500.0
2013-11-19 14:25:00,27.22,27.22,27.2,27.2,4500.0,19.9511,19.9511,19.9365,19.9365,4500.0
2013-11-19 14:30:00,27.2,27.23,27.2,27.23,10900.0,19.9365,19.9584,19.9365,19.9584,10900.0
2013-11-19 14:35:00,27.23,27.27,27.23,27.27,13400.0,19.9584,19.9878,19.9584,19.9878,13400.0
2013-11-19 14:40:00,27.27,27.28,27.26,27.26,9800.0,19.9878,19.9951,19.9804,19.9804,9800.0
2013-11-19 14:45:00,27.26,27.27,27.26,27.26,6300.0,19.9804,19.9878,19.9804,19.9804,6300.0
2013-11-19 14:50:00,27.26,27.26,27.23,27.24,9800.0,19.9804,19.9804,19.9584,19.9658,9800.0
2013-11-19 14:55:00,27.24,27.25,27.23,27.24,3700.0,19.9658,19.9731,19.9584,19.9658,3700.0
2013-11-19 15:00:00,27.25,27.28,27.25,27.26,13400.0,19.9731,19.9951,19.9731,19.9804,13400.0
2013-11-19 15:05:00,27.26,27.29,27.25,27.29,15000.0,19.9804,20.0024,19.9731,20.0024,15000.0
2013-11-19 15:10:00,27.28,27.3,27.27,27.3,9000.0,19.9951,20.0098,19.9878,20.0098,9000.0
2013-11-19 15:15:00,27.3,27.32,27.3,27.3,15200.0,20.0098,20.0244,20.0098,20.0098,15200.0
2013-11-19 15:20:00,27.3,27.31,27.29,27.29,7900.0,20.0098,20.0171,20.0024,20.0024,7900.0
2013-11-19 15:25:00,27.29,27.3,27.28,27.3,11000.0,20.0024,20.0098,19.9951,20.0098,11000.0
2013-11-19 15:30:00,27.3,27.3,27.26,27.26,44400.0,20.0098,20.0098,19.9804,19.9804,44400.0
2013-11-19 15:35:00,27.26,27.28,27.25,27.26,16000.0,19.9804,19.9951,19.9731,19.9804,16000.0
2013-11-19 15:40:00,27.26,27.28,27.25,27.26,32100.0,19.9804,19.9951,19.9731,19.9804,32100.0
2013-11-19 15:45:00,27.27,27.28,27.25,27.27,42900.0,19.9878,19.9951,19.9731,19.9878,42900.0
2013-11-19 15:50:00,27.27,27.3,27.26,27.28,58700.0,19.9878,20.0098,19.9804,19.9951,58700.0
2013-11-19 15:55:00,27.28,27.32,27.27,27.31,158600.0,19.9951,20.0244,19.9878,20.0171,158600.0
2013-11-20 09:30:00,27.38,27.41,27.35,27.39,12800.0,20.0684,20.0904,20.0464,20.0757,12800.0
2013-11-20 09:35:00,27.37,27.38,27.3,27.3,85800.0,20.0611,20.0684,20.0098,20.0098,85800.0
2013-11-20 09:40:00,27.31,27.36,27.31,27.36,13500.0,20.0171,20.0537,20.0171,20.0537,13500.0
2013-11-20 09:45:00,27.36,27.41,27.34,27.39,60700.0,20.0537,20.0904,20.0391,20.0757,60700.0
2013-11-20 09:50:00,27.39,27.43,27.38,27.39,22100.0,20.0757,20.105,20.0684,20.0757,22100.0
2013-11-20 09:55:00,27.38,27.47,27.34,27.45,89700.0,20.0684,20.1344,20.0391,20.1197,89700.0
2013-11-20 10:00:00,27.44,27.45,27.42,27.45,19700.0,20.1124,20.1197,20.0977,20.1197,19700.0
2013-11-20 10:05:00,27.45,27.49,27.44,27.48,29600.0,20.1197,20.149,20.1124,20.1417,29600.0
2013-11-20 10:10:00,27.48,27.52,27.48,27.52,76100.0,20.1417,20.171,20.1417,20.171,76100.0
2013-11-20 10:15:00,27.52,27.53,27.48,27.51,42800.0,20.171,20.1783,20.1417,20.1637,42800.0
2013-11-20 10:20:00,27.52,27.57,27.52,27.53,24400.0,20.171,20.2077,20.171,20.1783,24400.0
2013-11-20 10:25:00,27.54,27.55,27.52,27.52,21700.0,20.1857,20.193,20.171,20.171,21700.0
2013-11-20 10:30:00,27.53,27.56,27.52,27.53,29800.0,20.1783,20.2003,20.171,20.1783,29800.0
2013-11-20 10:35:00,27.53,27.54,27.51,27.53,22500.0,20.1783,20.1857,20.1637,20.1783,22500.0
2013-11-20 10:40:00,27.52,27.53,27.49,27.49,8100.0,20.171,20.1783,20.149,20.149,8100.0
2013-11-20 10:45:00,27.49,27.54,27.49,27.53,20500.0,20.149,20.1857,20.149,20.1783,20500.0
2013-11-20 10:50:00,27.52,27.52,27.46,27.5,22700.0,20.171,20.171,20.127,20.1563,22700.0
2013-11-20 10:55:00,27.49,27.5,27.45,27.46,9400.0,20.149,20.1563,20.1197,20.127,9400.0
2013-11-20 11:00:00,27.46,27.46,27.42,27.42,17200.0,20.127,20.127,20.0977,20.0977,17200.0
2013-11-20 11:05:00,27.41,27.44,27.4,27.43,33400.0,20.0904,20.1124,20.083,20.105,33400.0
2013-11-20 11:10:00,27.42,27.43,27.4,27.41,22300.0,20.0977,20.105,20.083,20.0904,22300.0
2013-11-20 11:15:00,27.42,27.42,27.37,27.37,29900.0,20.0977,20.0977,20.0611,20.0611,29900.0
2013-11-20 11:20:00,27.36,27.41,27.36,27.39,36700.0,20.0537,20.0904,20.0537,20.0757,36700.0
2013-11-20 11:25:00,27.39,27.43,27.39,27.41,15300.0,20.0757,20.105,20.0757,20.0904,15300.0
2013-11-20 11:30:00,27.41,27.43,27.41,27.43,5200.0,20.0904,20.105,20.0904,20.105,5200.0
2013-11-20 11:35:00,27.43,27.46,27.42,27.42,7000.0,20.105,20.127,20.0977,20.0977,7000.0
2013-11-20 11:40:00,27.42,27.43,27.42,27.42,3400.0,20.0977,20.105,20.0977,20.0977,3400.0
2013-11-20 11:45:00,27.43,27.43,27.42,27.43,2700.0,20.105,20.105,20.0977,20.105,2700.0
2013-11-20 11:50:00,27.43,27.45,27.43,27.44,2900.0,20.105,20.1197,20.105,20.1124,2900.0
2013-11-20 11:55:00,27.45,27.45,27.43,27.43,1400.0,20.1197,20.1197,20.105,20.105,1400.0
2013-11-20 12:00:00,27.44,27.46,27.43,27.45,12300.0,20.1124,20.127,20.105,20.1197,12300.0
2013-11-20 12:05:00,27.46,27.46,27.46,27.46,2200.0,20.127,20.127,20.127,20.127,2200.0
2013-11-20 12:10:00,27.47,27.47,27.46,27.46,5700.0,20.1344,20.1344,20.127,20.127,5700.0
2013-11-20 12:15:00,27.46,27.46,27.45,27.46,4400.0,20.127,20.127,20.1197,20.127,4400.0
2013-11-20 12:20:00,27.46,27.46,27.46,27.46,2200.0,20.127,20.127,20.127,20.127,2200.0
2013-11-20 12:25:00,27.46,27.46,27.45,27.45,1200.0,20.127,20.127,20.1197,20.1197,1200.0
2013-11-20 12:30:00,27.45,27.46,27.44,27.44,8400.0,20.1197,20.127,20.1124,20.1124,8400.0
2013-11-20 12:35:00,27.45,27.45,27.44,27.44,2900.0,20.1197,20.1197,20.1124,20.1124,2900.0
2013-11-20 12:40:00,27.43,27.44,27.42,27.44,2700.0,20.105,20.1124,20.0977,20.1124,2700.0
2013-11-20 12:45:00,27.43,27.45,27.43,27.44,3900.0,20.105,20.1197,20.105,20.1124,3900.0
2013-11-20 12:50:00,27.44,27.46,27.43,27.45,58800.0,20.1124,20.127,20.105,20.1197,58800.0
2013-11-20 12:55:00,27.44,27.45,27.41,27.42,11700.0,20.1124,20.1197,20.0904,20.0977,11700.0
2013-11-20 13:00:00,27.41,27.44,27.41,27.43,10400.0,20.0904,20.1124,20.0904,20.105,10400.0
2013-11-20 13:05:00,27.42,27.42,27.41,27.42,600.0,20.0977,20.0977,20.0904,20.0977,600.0
2013-11-20 13:10:00,27.42,27.43,27.42,27.42,5500.0,20.0977,20.105,20.0977,20.0977,5500.0
2013-11-20 13:15:00,27.42,27.42,27.41,27.41,2800.0,20.0977,20.0977,20.0904,20.0904,2800.0
2013-11-20 13:20:00,27.41,27.42,27.4,27.41,3800.0,20.0904,20.0977,20.083,20.0904,3800.0
2013-11-20 13:25:00,27.41,27.42,27.4,27.42,3600.0,20.0904,20.0977,20.083,20.0977,3600.0
2013-11-20 13:30:00,27.43,27.43,27.42,27.42,2300.0,20.105,20.105,20.0977,20.0977,2300.0
2013-11-20 13:35:00,27.43,27.43,27.42,27.43,2100.0,20.105,20.105,20.0977,20.105,2100.0
2013-11-20 13:40:00,27.43,27.45,27.43,27.43,4500.0,20.105,20.1197,20.105,20.105,4500.0
2013-11-20 13:45:00,27.44,27.44,27.43,27.43,3300.0,20.1124,20.1124,20.105,20.105,3300.0
2013-11-20 13:50:00,27.44,27.44,27.43,27.43,3400.0,20.1124,20.1124,20.105,20.105,3400.0
2013-11-20 13:55:00,27.44,27.44,27.42,27.43,3100.0,20.1124,20.1124,20.0977,20.105,3100.0
2013-11-20 14:00:00,27.42,27.44,27.36,27.43,50600.0,20.0977,20.1124,20.0537,20.105,50600.0
2013-11-20 14:05:00,27.42,27.43,27.39,27.42,12500.0,20.0977,20.105,20.0757,20.0977,12500.0
2013-11-20 14:10:00,27.42,27.42,27.36,27.37,10400.0,20.0977,20.0977,20.0537,20.0611,10400.0
2013-11-20 14:15:00,27.37,27.42,27.36,27.42,13100.0,20.0611,20.0977,20.0537,20.0977,13100.0
2013-11-20 14:20:00,27.42,27.43,27.38,27.41,21700.0,20.0977,20.105,20.0684,20.0904,21700.0
2013-11-20 14:25:00,27.42,27.42,27.39,27.4,9100.0,20.0977,20.0977,20.0757,20.083,9100.0
2013-11-20 14:30:00,27.39,27.4,27.37,27.39,19500.0,20.0757,20.083,20.0611,20.0757,19500.0
2013-11-20 14:35:00,27.39,27.39,27.36,27.38,28100.0,20.0757,20.0757,20.0537,20.0684,28100.0
2013-11-20 14:40:00,27.38,27.38,27.34,27.35,18200.0,20.0684,20.0684,20.0391,20.0464,18200.0
2013-11-20 14:45:00,27.35,27.38,27.35,27.37,15300.0,20.0464,20.0684,20.0464,20.0611,15300.0
2013-11-20 14:50:00,27.37,27.37,27.32,27.35,11300.0,20.0611,20.0611,20.0244,20.0464,11300.0
2013-11-20 14:55:00,27.34,27.34,27.3,27.32,11300.0,20.0391,20.0391,20.0098,20.0244,11300.0
2013-11-20 15:00:00,27.32,27.32,27.25,27.26,18400.0,20.0244,20.0244,19.9731,19.9804,18400.0
2013-11-20 15:05:00,27.25,27.26,27.24,27.25,13700.0,19.9731,19.9804,19.9658,19.9731,13700.0
2013-11-20 15:10:00,27.25,27.27,27.25,27.26,16700.0,19.9731,19.9878,19.9731,19.9804,16700.0
2013-11-20 15:15:00,27.27,27.29,27.26,27.27,14700.0,19.9878,20.0024,19.9804,19.9878,14700.0
2013-11-20 15:20:00,27.26,27.29,27.24,27.27,18100.0,19.9804,20.0024,19.9658,19.9878,18100.0
2013-11-20 15:25:00,27.26,27.28,27.25,27.28,29400.0,19.9804,19.9951,19.9731,19.9951,29400.0
2013-11-20 15:30:00,27.27,27.28,27.22,27.23,32200.0,19.9878,19.9951,19.9511,19.9584,32200.0
2013-11-20 15:35:00,27.22,27.27,27.22,27.26,26200.0,19.9511,19.9878,19.9511,19.9804,26200.0
2013-11-20 15:40:00,27.27,27.3,27.26,27.29,24700.0,19.9878,20.0098,19.9804,20.0024,24700.0
2013-11-20 15:45:00,27.28,27.29,27.27,27.29,61700.0,19.9951,20.0024,19.9878,20.0024,61700.0
2013-11-20 15:50:00,27.29,27.29,27.27,27.27,22800.0,20.0024,20.0024,19.9878,19.9878,22800.0
2013-11-20 15:55:00,27.27,27.31,27.27,27.29,99100.0,19.9878,20.0171,19.9878,20.0024,99100.0
2013-11-21 09:30:00,27.4,27.46,27.37,27.46,14500.0,20.083,20.127,20.0611,20.127,14500.0
2013-11-21 09:35:00,27.43,27.44,27.36,27.37,51000.0,20.105,20.1124,20.0537,20.0611,51000.0
2013-11-21 09:40:00,27.38,27.43,27.36,27.43,67200.0,20.0684,20.105,20.0537,20.105,67200.0
2013-11-21 09:45:00,27.43,27.44,27.38,27.38,18300.0,20.105,20.1124,20.0684,20.0684,18300.0
2013-11-21 09:50:00,27.39,27.46,27.38,27.44,52600.0,20.0757,20.127,20.0684,20.1124,52600.0
2013-11-21 09:55:00,27.43,27.48,27.42,27.48,17600.0,20.105,20.1417,20.0977,20.1417,17600.0
2013-11-21 10:00:00,27.48,27.48,27.42,27.42,4300.0,20.1417,20.1417,20.0977,20.0977,4300.0
2013-11-21 10:05:00,27.42,27.44,27.41,27.41,7800.0,20.0977,20.1124,20.0904,20.0904,7800.0
2013-11-21 10:10:00,27.41,27.44,27.41,27.44,10000.0,20.0904,20.1124,20.0904,20.1124,10000.0
2013-11-21 10:15:00,27.44,27.44,27.42,27.42,7300.0,20.1124,20.1124,20.0977,20.0977,7300.0
2013-11-21 10:20:00,27.42,27.43,27.41,27.41,6200.0,20.0977,20.105,20.0904,20.0904,6200.0
2013-11-21 10:25:00,27.4,27.41,27.39,27.39,7400.0,20.083,20.0904,20.0757,20.0757,7400.0
2013-11-21 10:30:00,27.4,27.43,27.4,27.41,9300.0,20.083,20.105,20.083,20.0904,9300.0
2013-11-21 10:35:00,27.42,27.42,27.39,27.4,5100.0,20.0977,20.0977,20.0757,20.083,5100.0
2013-11-21 10:40:00,27.4,27.43,27.39,27.42,10400.0,20.083,20.105,20.0757,20.0977,10400.0
2013-11-21 10:45:00,27.43,27.44,27.42,27.44,4700.0,20.105,20.1124,20.0977,20.1124,4700.0
2013-11-21 10:50:00,27.43,27.44,27.4,27.4,29500.0,20.105,20.1124,20.083,20.083,29500.0
2013-11-21 10:55:00,27.41,27.48,27.4,27.48,53100.0,20.0904,20.1417,20.083,20.1417,53100.0
2013-11-21 11:00:00,27.48,27.51,27.47,27.51,41000.0,20.1417,20.1637,20.1344,20.1637,41000.0
2013-11-21 11:05:00,27.51,27.52,27.5,27.52,15400.0,20.1637,20.171,20.1563,20.171,15400.0
2013-11-21 11:10:00,27.52,27.52,27.5,27.51,3100.0,20.171,20.171,20.1563,20.1637,3100.0
2013-11-21 11:15:00,27.52,27.53,27.51,27.53,5400.0,20.171,20.1783,20.1637,20.1783,5400.0
2013-11-21 11:20:00,27.53,27.53,27.52,27.53,9200.0,20.1783,20.1783,20.171,20.1783,9200.0
2013-11-21 11:25:00,27.53,27.53,27.52,27.53,2300.0,20.1783,20.1783,20.171,20.1783,2300.0
2013-11-21 11:30:00,27.53,27.55,27.53,27.55,17000.0,20.1783,20.193,20.1783,20.193,17000.0
2013-11-21 11:35:00,27.54,27.54,27.53,27.53,9100.0,20.1857,20.1857,20.1783,20.1783,9100.0
2013-11-21 11:40:00,27.54,27.55,27.52,27.55,13700.0,20.1857,20.193,20.171,20.193,13700.0
2013-11-21 11:45:00,27.55,27.55,27.54,27.55,42700.0,20.193,20.193,20.1857,20.193,42700.0
2013-11-21 11:50:00,27.55,27.6,27.54,27.6,136900.0,20.193,20.2296,20.1857,20.2296,136900.0
2013-11-21 11:55:00,27.6,27.61,27.58,27.6,57700.0,20.2296,20.237,20.215,20.2296,57700.0
2013-11-21 12:00:00,27.6,27.62,27.59,27.6,34200.0,20.2296,20.2443,20.2223,20.2296,34200.0
2013-11-21 12:05:00,27.61,27.63,27.61,27.63,5500.0,20.237,20.2516,20.237,20.2516,5500.0
2013-11-21 12:10:00,27.62,27.63,27.62,27.63,4400.0,20.2443,20.2516,20.2443,20.2516,4400.0
2013-11-21 12:15:00,27.63,27.64,27.62,27.64,5700.0,20.2516,20.259,20.2443,20.259,5700.0
2013-11-21 12:20:00,27.64,27.67,27.64,27.66,18600.0,20.259,20.2809,20.259,20.2736,18600.0
2013-11-21 12:25:00,27.67,27.69,27.67,27.69,7800.0,20.2809,20.2956,20.2809,20.2956,7800.0
2013-11-21 12:30:00,27.7,27.7,27.69,27.69,3200.0,20.3029,20.3029,20.2956,20.2956,3200.0
2013-11-21 12:35:00,27.69,27.69,27.67,27.67,7600.0,20.2956,20.2956,20.2809,20.2809,7600.0
2013-11-21 12:40:00,27.68,27.69,27.67,27.69,10800.0,20.2883,20.2956,20.2809,20.2956,10800.0
2013-11-21 12:45:00,27.69,27.7,27.69,27.69,6000.0,20.2956,20.3029,20.2956,20.2956,6000.0
2013-11-21 12:50:00,27.69,27.69,27.68,27.68,1200.0,20.2956,20.2956,20.2883,20.2883,1200.0
2013-11-21 12:55:00,27.68,27.69,27.67,27.67,19900.0,20.2883,20.2956,20.2809,20.2809,19900.0
2013-11-21 13:00:00,27.67,27.69,27.67,27.69,7800.0,20.2809,20.2956,20.2809,20.2956,7800.0
2013-11-21 13:05:00,27.69,27.7,27.68,27.7,9600.0,20.2956,20.3029,20.2883,20.3029,9600.0
2013-11-21 13:10:00,27.69,27.72,27.69,27.71,23800.0,20.2956,20.3176,20.2956,20.3103,23800.0
2013-11-21 13:15:00,27.72,27.73,27.71,27.73,13000.0,20.3176,20.3249,20.3103,20.3249,13000.0
2013-11-21 13:20:00,27.73,27.75,27.73,27.75,13100.0,20.3249,20.3396,20.3249,20.3396,13100.0
2013-11-21 13:25:00,27.75,27.76,27.75,27.75,7400.0,20.3396,20.3469,20.3396,20.3396,7400.0
2013-11-21 13:30:00,27.76,27.76,27.75,27.76,1500.0,20.3469,20.3469,20.3396,20.3469,1500.0
2013-11-21 13:35:00,27.75,27.75,27.73,27.73,20200.0,20.3396,20.3396,20.3249,20.3249,20200.0
2013-11-21 13:40:00,27.73,27.75,27.72,27.75,17400.0,20.3249,20.3396,20.3176,20.3396,17400.0
2013-11-21 13:45:00,27.75,27.77,27.75,27.77,14700.0,20.3396,20.3542,20.3396,20.3542,14700.0
2013-11-21 13:50:00,27.77,27.77,27.75,27.75,7200.0,20.3542,20.3542,20.3396,20.3396,7200.0
2013-11-21 13:55:00,27.75,27.76,27.74,27.75,14300.0,20.3396,20.3469,20.3323,20.3396,14300.0
2013-11-21 14:00:00,27.75,27.75,27.73,27.74,7100.0,20.3396,20.3396,20.3249,20.3323,7100.0
2013-11-21 14:05:00,27.74,27.74,27.72,27.73,10100.0,20.3323,20.3323,20.3176,20.3249,10100.0
2013-11-21 14:10:00,27.73,27.73,27.44,27.61,864800.0,20.3249,20.3249,20.1124,20.237,864800.0
2013-11-21 14:15:00,27.62,27.65,27.55,27.6,360500.0,20.2443,20.2663,20.193,20.2296,360500.0
2013-11-21 14:20:00,27.6,27.63,27.57,27.58,150000.0,20.2296,20.2516,20.2077,20.215,150000.0
2013-11-21 14:25:00,27.58,27.58,27.5,27.54,111900.0,20.215,20.215,20.1563,20.1857,111900.0
2013-11-21 14:30:00,27.55,27.62,27.54,27.59,119100.0,20.193,20.2443,20.1857,20.2223,119100.0
2013-11-21 14:35:00,27.59,27.63,27.57,27.58,52400.0,20.2223,20.2516,20.2077,20.215,52400.0
2013-11-21 14:40:00,27.58,27.63,27.57,27.63,29800.0,20.215,20.2516,20.2077,20.2516,29800.0
2013-11-21 14:45:00,27.63,27.65,27.61,27.62,29600.0,20.2516,20.2663,20.237,20.2443,29600.0
2013-11-21 14:50:00,27.62,27.65,27.62,27.62,27000.0,20.2443,20.2663,20.2443,20.2443,27000.0
2013-11-21 14:55:00,27.62,27.64,27.62,27.64,13400.0,20.2443,20.259,20.2443,20.259,13400.0
2013-11-21 15:00:00,27.64,27.65,27.62,27.63,41800.0,20.259,20.2663,20.2443,20.2516,41800.0
2013-11-21 15:05:00,27.63,27.63,27.58,27.58,57300.0,20.2516,20.2516,20.215,20.215,57300.0
2013-11-21 15:10:00,27.59,27.63,27.58,27.61,33700.0,20.2223,20.2516,20.215,20.237,33700.0
2013-11-21 15:15:00,27.61,27.62,27.59,27.6,74100.0,20.237,20.2443,20.2223,20.2296,74100.0
2013-11-21 15:20:00,27.6,27.64,27.6,27.64,74000.0,20.2296,20.259,20.2296,20.259,74000.0
2013-11-21 15:25:00,27.64,27.64,27.62,27.62,34200.0,20.259,20.259,20.2443,20.2443,34200.0
2013-11-21 15:30:00,27.63,27.64,27.62,27.64,68200.0,20.2516,20.259,20.2443,20.259,68200.0
2013-11-21 15:35:00,27.64,27.66,27.63,27.66,41800.0,20.259,20.2736,20.2516,20.2736,41800.0
2013-11-21 15:40:00,27.66,27.66,27.64,27.64,68300.0,20.2736,20.2736,20.259,20.259,68300.0
2013-11-21 15:45:00,27.64,27.64,27.62,27.62,86200.0,20.259,20.259,20.2443,20.2443,86200.0
2013-11-21 15:50:00,27.62,27.63,27.62,27.62,76500.0,20.2443,20.2516,20.2443,20.2443,76500.0
2013-11-21 15:55:00,27.63,27.65,27.62,27.63,284800.0,20.2516,20.2663,20.2443,20.2516,284800.0
2013-11-22 09:30:00,27.62,27.64,27.58,27.64,23700.0,20.2443,20.259,20.215,20.259,23700.0
2013-11-22 09:35:00,27.63,27.69,27.62,27.68,47300.0,20.2516,20.2956,20.2443,20.2883,47300.0
2013-11-22 09:40:00,27.67,27.7,27.67,27.7,8200.0,20.2809,20.3029,20.2809,20.3029,8200.0
2013-11-22 09:45:00,27.7,27.73,27.68,27.73,8100.0,20.3029,20.3249,20.2883,20.3249,8100.0
2013-11-22 09:50:00,27.73,27.73,27.66,27.66,96000.0,20.3249,20.3249,20.2736,20.2736,96000.0
2013-11-22 09:55:00,27.67,27.67,27.63,27.64,19900.0,20.2809,20.2809,20.2516,20.259,19900.0
2013-11-22 10:00:00,27.65,27.67,27.62,27.64,57800.0,20.2663,20.2809,20.2443,20.259,57800.0
2013-11-22 10:05:00,27.64,27.66,27.64,27.66,7100.0,20.259,20.2736,20.259,20.2736,7100.0
2013-11-22 10:10:00,27.65,27.73,27.65,27.73,24600.0,20.2663,20.3249,20.2663,20.3249,24600.0
2013-11-22 10:15:00,27.73,27.75,27.72,27.74,18500.0,20.3249,20.3396,20.3176,20.3323,18500.0
2013-11-22 10:20:00,27.74,27.75,27.7,27.74,26400.0,20.3323,20.3396,20.3029,20.3323,26400.0
2013-11-22 10:25:00,27.74,27.75,27.71,27.75,25600.0,20.3323,20.3396,20.3103,20.3396,25600.0
2013-11-22 10:30:00,27.75,27.75,27.73,27.73,18900.0,20.3396,20.3396,20.3249,20.3249,18900.0
2013-11-22 10:35:00,27.73,27.75,27.73,27.73,8000.0,20.3249,20.3396,20.3249,20.3249,8000.0
2013-11-22 10:40:00,27.73,27.76,27.72,27.76,22300.0,20.3249,20.3469,20.3176,20.3469,22300.0
2013-11-22 10:45:00,27.75,27.76,27.74,27.76,5900.0,20.3396,20.3469,20.3323,20.3469,5900.0
2013-11-22 10:50:00,27.75,27.75,27.73,27.75,9700.0,20.3396,20.3396,20.3249,20.3396,9700.0
2013-11-22 10:55:00,27.75,27.76,27.74,27.75,6700.0,20.3396,20.3469,20.3323,20.3396,6700.0
2013-11-22 11:00:00,27.75,27.77,27.74,27.75,10100.0,20.3396,20.3542,20.3323,20.3396,10100.0
2013-11-22 11:05:00,27.75,27.76,27.74,27.75,12100.0,20.3396,20.3469,20.3323,20.3396,12100.0
2013-11-22 11:10:00,27.74,27.77,27.74,27.76,19900.0,20.3323,20.3542,20.3323,20.3469,19900.0
2013-11-22 11:15:00,27.76,27.78,27.75,27.77,18900.0,20.3469,20.3616,20.3396,20.3542,18900.0
2013-11-22 11:20:00,27.78,27.78,27.76,27.76,17300.0,20.3616,20.3616,20.3469,20.3469,17300.0
2013-11-22 11:25:00,27.77,27.77,27.74,27.76,13200.0,20.3542,20.3542,20.3323,20.3469,13200.0
2013-11-22 11:30:00,27.76,27.77,27.76,27.77,7300.0,20.3469,20.3542,20.3469,20.3542,7300.0
2013-11-22 11:35:00,27.77,27.77,27.73,27.73,11000.0,20.3542,20.3542,20.3249,20.3249,11000.0
2013-11-22 11:40:00,27.74,27.75,27.74,27.74,18900.0,20.3323,20.3396,20.3323,20.3323,18900.0
2013-11-22 11:45:00,27.74,27.76,27.73,27.76,20000.0,20.3323,20.3469,20.3249,20.3469,20000.0
2013-11-22 11:50:00,27.76,27.76,27.75,27.75,15500.0,20.3469,20.3469,20.3396,20.3396,15500.0
2013-11-22 11:55:00,27.76,27.78,27.76,27.77,15400.0,20.3469,20.3616,20.3469,20.3542,15400.0
2013-11-22 12:00:00,27.77,27.77,27.75,27.76,16700.0,20.3542,20.3542,20.3396,20.3469,16700.0
2013-11-22 12:05:00,27.76,27.76,27.74,27.75,12100.0,20.3469,20.3469,20.3323,20.3396,12100.0
2013-11-22 12:10:00,27.75,27.75,27.74,27.75,3000.0,20.3396,20.3396,20.3323,20.3396,3000.0
2013-11-22 12:15:00,27.74,27.75,27.73,27.74,48000.0,20.3323,20.3396,20.3249,20.3323,48000.0
2013-11-22 12:20:00,27.75,27.77,27.74,27.76,19500.0,20.3396,20.3542,20.3323,20.3469,19500.0
2013-11-22 12:25:00,27.76,27.76,27.74,27.74,18700.0,20.3469,20.3469,20.3323,20.3323,18700.0
2013-11-22 12:30:00,27.74,27.74,27.71,27.72,40600.0,20.3323,20.3323,20.3103,20.3176,40600.0
2013-11-22 12:35:00,27.73,27.74,27.72,27.73,21500.0,20.3249,20.3323,20.3176,20.3249,21500.0
2013-11-22 12:40:00,27.73,27.75,27.72,27.74,28200.0,20.3249,20.3396,20.3176,20.3323,28200.0
2013-11-22 12:45:00,27.73,27.75,27.72,27.75,34300.0,20.3249,20.3396,20.3176,20.3396,34300.0
2013-11-22 12:50:00,27.75,27.75,27.72,27.72,5500.0,20.3396,20.3396,20.3176,20.3176,5500.0
2013-11-22 12:55:00,27.73,27.73,27.72,27.73,7600.0,20.3249,20.3249,20.3176,20.3249,7600.0
2013-11-22 13:00:00,27.73,27.73,27.7,27.7,12000.0,20.3249,20.3249,20.3029,20.3029,12000.0
2013-11-22 13:05:00,27.7,27.72,27.7,27.71,14200.0,20.3029,20.3176,20.3029,20.3103,14200.0
2013-11-22 13:10:00,27.71,27.72,27.71,27.71,9200.0,20.3103,20.3176,20.3103,20.3103,9200.0
2013-11-22 13:15:00,27.71,27.71,27.68,27.69,14500.0,20.3103,20.3103,20.2883,20.2956,14500.0
2013-11-22 13:20:00,27.69,27.7,27.66,27.66,33100.0,20.2956,20.3029,20.2736,20.2736,33100.0
2013-11-22 13:25:00,27.66,27.69,27.66,27.67,19600.0,20.2736,20.2956,20.2736,20.2809,19600.0
2013-11-22 13:30:00,27.67,27.69,27.66,27.69,17300.0,20.2809,20.2956,20.2736,20.2956,17300.0
2013-11-22 13:35:00,27.69,27.69,27.67,27.68,16600.0,20.2956,20.2956,20.2809,20.2883,16600.0
2013-11-22 13:40:00,27.68,27.68,27.66,27.66,9700.0,20.2883,20.2883,20.2736,20.2736,9700.0
2013-11-22 13:45:00,27.66,27.67,27.64,27.66,18900.0,20.2736,20.2809,20.259,20.2736,18900.0
2013-11-22 13:50:00,27.66,27.66,27.64,27.65,24500.0,20.2736,20.2736,20.259,20.2663,24500.0
2013-11-22 13:55:00,27.65,27.66,27.64,27.64,6300.0,20.2663,20.2736,20.259,20.259,6300.0
2013-11-22 14:00:00,27.64,27.68,27.64,27.67,30100.0,20.259,20.2883,20.259,20.2809,30100.0
2013-11-22 14:05:00,27.67,27.68,27.67,27.67,9100.0,20.2809,20.2883,20.2809,20.2809,9100.0
2013-11-22 14:10:00,27.67,27.68,27.66,27.66,15200.0,20.2809,20.2883,20.2736,20.2736,15200.0
2013-11-22 14:15:00,27.67,27.68,27.66,27.67,32500.0,20.2809,20.2883,20.2736,20.2809,32500.0
2013-11-22 14:20:00,27.67,27.68,27.66,27.68,20600.0,20.2809,20.2883,20.2736,20.2883,20600.0
2013-11-22 14:25:00,27.68,27.69,27.66,27.67,20400.0,20.2883,20.2956,20.2736,20.2809,20400.0
2013-11-22 14:30:00,27.67,27.68,27.66,27.68,11700.0,20.2809,20.2883,20.2736,20.2883,11700.0
2013-11-22 14:35:00,27.68,27.68,27.67,27.68,15700.0,20.2883,20.2883,20.2809,20.2883,15700.0
2013-11-22 14:40:00,27.67,27.68,27.64,27.64,24200.0,20.2809,20.2883,20.259,20.259,24200.0
2013-11-22 14:45:00,27.64,27.65,27.61,27.61,44700.0,20.259,20.2663,20.237,20.237,44700.0
2013-11-22 14:50:00,27.61,27.62,27.61,27.61,15600.0,20.237,20.2443,20.237,20.237,15600.0
2013-11-22 14:55:00,27.61,27.62,27.6,27.61,22000.0,20.237,20.2443,20.2296,20.237,22000.0
2013-11-22 15:00:00,27.61,27.67,27.6,27.67,94400.0,20.237,20.2809,20.2296,20.2809,94400.0
2013-11-22 15:05:00,27.66,27.67,27.66,27.67,20700.0,20.2736,20.2809,20.2736,20.2809,20700.0
2013-11-22 15:10:00,27.66,27.67,27.65,27.66,30000.0,20.2736,20.2809,20.2663,20.2736,30000.0
2013-11-22 15:15:00,27.66,27.66,27.64,27.64,26800.0,20.2736,20.2736,20.259,20.259,26800.0
2013-11-22 15:20:00,27.64,27.64,27.62,27.62,36400.0,20.259,20.259,20.2443,20.2443,36400.0
2013-11-22 15:25:00,27.62,27.63,27.62,27.63,16400.0,20.2443,20.2516,20.2443,20.2516,16400.0
2013-11-22 15:30:00,27.62,27.63,27.59,27.63,108600.0,20.2443,20.2516,20.2223,20.2516,108600.0
2013-11-22 15:35:00,27.63,27.64,27.62,27.62,138100.0,20.2516,20.259,20.2443,20.2443,138100.0
2013-11-22 15:40:00,27.62,27.63,27.62,27.62,41000.0,20.2443,20.2516,20.2443,20.2443,41000.0
2013-11-22 15:45:00,27.63,27.64,27.63,27.64,74600.0,20.2516,20.259,20.2516,20.259,74600.0
2013-11-22 15:50:00,27.63,27.64,27.63,27.63,68900.0,20.2516,20.259,20.2516,20.2516,68900.0
2013-11-22 15:55:00,27.64,27.68,27.64,27.68,281700.0,20.259,20.2883,20.259,20.2883,281700.0
2013-11-25 09:30:00,27.69,27.8,27.67,27.79,26300.0,20.2956,20.3762,20.2809,20.3689,26300.0
2013-11-25 09:35:00,27.78,27.79,27.74,27.76,24500.0,20.3616,20.3689,20.3323,20.3469,24500.0
2013-11-25 09:40:00,27.76,27.78,27.75,27.76,15000.0,20.3469,20.3616,20.3396,20.3469,15000.0
2013-11-25 09:45:00,27.76,27.79,27.75,27.77,12600.0,20.3469,20.3689,20.3396,20.3542,12600.0
2013-11-25 09:50:00,27.77,27.79,27.76,27.77,98500.0,20.3542,20.3689,20.3469,20.3542,98500.0
2013-11-25 09:55:00,27.77,27.82,27.77,27.79,18900.0,20.3542,20.3909,20.3542,20.3689,18900.0
2013-11-25 10:00:00,27.78,27.79,27.77,27.78,9000.0,20.3616,20.3689,20.3542,20.3616,9000.0
2013-11-25 10:05:00,27.78,27.82,27.77,27.81,14300.0,20.3616,20.3909,20.3542,20.3836,14300.0
2013-11-25 10:10:00,27.81,27.82,27.8,27.81,15400.0,20.3836,20.3909,20.3762,20.3836,15400.0
2013-11-25 10:15:00,27.8,27.83,27.8,27.81,12700.0,20.3762,20.3982,20.3762,20.3836,12700.0
2013-11-25 10:20:00,27.8,27.81,27.79,27.8,203300.0,20.3762,20.3836,20.3689,20.3762,203300.0
2013-11-25 10:25:00,27.8,27.83,27.79,27.83,46500.0,20.3762,20.3982,20.3689,20.3982,46500.0
2013-11-25 10:30:00,27.83,27.85,27.82,27.85,10600.0,20.3982,20.4129,20.3909,20.4129,10600.0
2013-11-25 10:35:00,27.85,27.86,27.84,27.85,13000.0,20.4129,20.4202,20.4055,20.4129,13000.0
2013-11-25 10:40:00,27.85,27.86,27.85,27.86,3500.0,20.4129,20.4202,20.4129,20.4202,3500.0
2013-11-25 10:45:00,27.85,27.88,27.85,27.87,6900.0,20.4129,20.4349,20.4129,20.4275,6900.0
2013-11-25 10:50:00,27.87,27.87,27.86,27.87,3800.0,20.4275,20.4275,20.4202,20.4275,3800.0
2013-11-25 10:55:00,27.86,27.87,27.86,27.87,13900.0,20.4202,20.4275,20.4202,20.4275,13900.0
2013-11-25 11:00:00,27.87,27.87,27.86,27.87,5600.0,20.4275,20.4275,20.4202,20.4275,5600.0
2013-11-25 11:05:00,27.87,27.87,27.85,27.85,12500.0,20.4275,20.4275,20.4129,20.4129,12500.0
2013-11-25 11:10:00,27.86,27.87,27.85,27.86,13100.0,20.4202,20.4275,20.4129,20.4202,13100.0
2013-11-25 11:15:00,27.87,27.89,27.86,27.89,15700.0,20.4275,20.4422,20.4202,20.4422,15700.0
2013-11-25 11:20:00,27.88,27.89,27.88,27.89,8500.0,20.4349,20.4422,20.4349,20.4422,8500.0
2013-11-25 11:25:00,27.89,27.89,27.88,27.89,6100.0,20.4422,20.4422,20.4349,20.4422,6100.0
2013-11-25 11:30:00,27.89,27.9,27.88,27.89,10700.0,20.4422,20.4495,20.4349,20.4422,10700.0
2013-11-25 11:35:00,27.9,27.92,27.9,27.91,17100.0,20.4495,20.4642,20.4495,20.4569,17100.0
2013-11-25 11:40:00,27.92,27.92,27.88,27.88,15100.0,20.4642,20.4642,20.4349,20.4349,15100.0
2013-11-25 11:45:00,27.88,27.89,27.88,27.89,12000.0,20.4349,20.4422,20.4349,20.4422,12000.0
2013-11-25 11:50:00,27.89,27.9,27.87,27.89,11700.0,20.4422,20.4495,20.4275,20.4422,11700.0
2013-11-25 11:55:00,27.89,27.89,27.88,27.88,6200.0,20.4422,20.4422,20.4349,20.4349,6200.0
2013-11-25 12:00:00,27.89,27.9,27.87,27.9,7600.0,20.4422,20.4495,20.4275,20.4495,7600.0
2013-11-25 12:05:00,27.9,27.9,27.88,27.89,10200.0,20.4495,20.4495,20.4349,20.4422,10200.0
2013-11-25 12:10:00,27.9,27.9,27.86,27.87,25600.0,20.4495,20.4495,20.4202,20.4275,25600.0
2013-11-25 12:15:00,27.87,27.87,27.86,27.87,3900.0,20.4275,20.4275,20.4202,20.4275,3900.0
2013-11-25 12:20:00,27.87,27.87,27.85,27.87,11500.0,20.4275,20.4275,20.4129,20.4275,11500.0
2013-11-25 12:25:00,27.87,27.89,27.87,27.89,11800.0,20.4275,20.4422,20.4275,20.4422,11800.0
2013-11-25 12:30:00,27.89,27.89,27.87,27.87,15900.0,20.4422,20.4422,20.4275,20.4275,15900.0
2013-11-25 12:35:00,27.88,27.89,27.87,27.89,28700.0,20.4349,20.4422,20.4275,20.4422,28700.0
2013-11-25 12:40:00,27.89,27.89,27.88,27.89,5100.0,20.4422,20.4422,20.4349,20.4422,5100.0
2013-11-25 12:45:00,27.89,27.89,27.88,27.89,9400.0,20.4422,20.4422,20.4349,20.4422,9400.0
2013-11-25 12:50:00,27.89,27.89,27.87,27.87,18400.0,20.4422,20.4422,20.4275,20.4275,18400.0
2013-11-25 12:55:00,27.88,27.88,27.86,27.86,6600.0,20.4349,20.4349,20.4202,20.4202,6600.0
2013-11-25 13:00:00,27.87,27.87,27.84,27.85,13200.0,20.4275,20.4275,20.4055,20.4129,13200.0
2013-11-25 13:05:00,27.84,27.85,27.83,27.84,13200.0,20.4055,20.4129,20.3982,20.4055,13200.0
2013-11-25 13:10:00,27.83,27.84,27.83,27.84,6800.0,20.3982,20.4055,20.3982,20.4055,6800.0
2013-11-25 13:15:00,27.84,27.84,27.83,27.84,8100.0,20.4055,20.4055,20.3982,20.4055,8100.0
2013-11-25 13:20:00,27.83,27.84,27.79,27.79,37000.0,20.3982,20.4055,20.3689,20.3689,37000.0
2013-11-25 13:25:00,27.8,27.8,27.79,27.79,31900.0,20.3762,20.3762,20.3689,20.3689,31900.0
2013-11-25 13:30:00,27.8,27.8,27.79,27.79,11100.0,20.3762,20.3762,20.3689,20.3689,11100.0
2013-11-25 13:35:00,27.8,27.8,27.77,27.78,46800.0,20.3762,20.3762,20.3542,20.3616,46800.0
2013-11-25 13:40:00,27.78,27.8,27.77,27.8,15800.0,20.3616,20.3762,20.3542,20.3762,15800.0
2013-11-25 13:45:00,27.8,27.82,27.8,27.82,13000.0,20.3762,20.3909,20.3762,20.3909,13000.0
2013-11-25 13:50:00,27.82,27.82,27.82,27.82,6000.0,20.3909,20.3909,20.3909,20.3909,6000.0
2013-11-25 13:55:00,27.82,27.82,27.81,27.82,6300.0,20.3909,20.3909,20.3836,20.3909,6300.0
2013-11-25 14:00:00,27.82,27.83,27.82,27.83,7100.0,20.3909,20.3982,20.3909,20.3982,7100.0
2013-11-25 14:05:00,27.83,27.83,27.82,27.82,4800.0,20.3982,20.3982,20.3909,20.3909,4800.0
2013-11-25 14:10:00,27.83,27.84,27.82,27.83,12900.0,20.3982,20.4055,20.3909,20.3982,12900.0
2013-11-25 14:15:00,27.83,27.84,27.8,27.81,30300.0,20.3982,20.4055,20.3762,20.3836,30300.0
2013-11-25 14:20:00,27.8,27.82,27.8,27.82,20400.0,20.3762,20.3909,20.3762,20.3909,20400.0
2013-11-25 14:25:00,27.82,27.82,27.79,27.82,34200.0,20.3909,20.3909,20.3689,20.3909,34200.0
2013-11-25 14:30:00,27.82,27.82,27.82,27.82,4500.0,20.3909,20.3909,20.3909,20.3909,4500.0
2013-11-25 14:35:00,27.82,27.83,27.81,27.83,7600.0,20.3909,20.3982,20.3836,20.3982,7600.0
2013-11-25 14:40:00,27.83,27.83,27.8,27.8,27500.0,20.3982,20.3982,20.3762,20.3762,27500.0
2013-11-25 14:45:00,27.8,27.82,27.8,27.81,15200.0,20.3762,20.3909,20.3762,20.3836,15200.0
2013-11-25 14:50:00,27.82,27.82,27.81,27.82,3200.0,20.3909,20.3909,20.3836,20.3909,3200.0
2013-11-25 14:55:00,27.82,27.82,27.81,27.82,12800.0,20.3909,20.3909,20.3836,20.3909,12800.0
2013-11-25 15:00:00,27.82,27.82,27.8,27.8,15200.0,20.3909,20.3909,20.3762,20.3762,15200.0
2013-11-25 15:05:00,27.8,27.81,27.78,27.78,16200.0,20.3762,20.3836,20.3616,20.3616,16200.0
2013-11-25 15:10:00,27.79,27.79,27.75,27.76,21000.0,20.3689,20.3689,20.3396,20.3469,21000.0
2013-11-25 15:15:00,27.76,27.78,27.75,27.77,22700.0,20.3469,20.3616,20.3396,20.3542,22700.0
2013-11-25 15:20:00,27.77,27.77,27.73,27.74,14500.0,20.3542,20.3542,20.3249,20.3323,14500.0
2013-11-25 15:25:00,27.74,27.76,27.74,27.76,29200.0,20.3323,20.3469,20.3323,20.3469,29200.0
2013-11-25 15:30:00,27.75,27.76,27.72,27.74,16800.0,20.3396,20.3469,20.3176,20.3323,16800.0
2013-11-25 15:35:00,27.73,27.74,27.7,27.73,23600.0,20.3249,20.3323,20.3029,20.3249,23600.0
2013-11-25 15:40:00,27.72,27.74,27.72,27.73,19500.0,20.3176,20.3323,20.3176,20.3249,19500.0
2013-11-25 15:45:00,27.74,27.75,27.73,27.75,28000.0,20.3323,20.3396,20.3249,20.3396,28000.0
2013-11-25 15:50:00,27.74,27.75,27.73,27.73,28300.0,20.3323,20.3396,20.3249,20.3249,28300.0
2013-11-25 15:55:00,27.73,27.77,27.73,27.77,115500.0,20.3249,20.3542,20.3249,20.3542,115500.0
2013-11-26 09:30:00,27.78,27.89,27.77,27.89,75000.0,20.3616,20.4422,20.3542,20.4422,75000.0
2013-11-26 09:35:00,27.88,27.94,27.88,27.92,19400.0,20.4349,20.4788,20.4349,20.4642,19400.0
2013-11-26 09:40:00,27.92,27.96,27.91,27.93,22800.0,20.4642,20.4935,20.4569,20.4715,22800.0
2013-11-26 09:45:00,27.93,27.94,27.89,27.93,13300.0,20.4715,20.4788,20.4422,20.4715,13300.0
2013-11-26 09:50:00,27.93,27.94,27.91,27.92,5100.0,20.4715,20.4788,20.4569,20.4642,5100.0
2013-11-26 09:55:00,27.93,27.95,27.93,27.95,6200.0,20.4715,20.4862,20.4715,20.4862,6200.0
2013-11-26 10:00:00,27.94,27.95,27.88,27.89,22700.0,20.4788,20.4862,20.4349,20.4422,22700.0
2013-11-26 10:05:00,27.89,27.89,27.84,27.87,9500.0,20.4422,20.4422,20.4055,20.4275,9500.0
2013-11-26 10:10:00,27.88,27.89,27.87,27.89,14600.0,20.4349,20.4422,20.4275,20.4422,14600.0
2013-11-26 10:15:00,27.9,27.92,27.89,27.9,12700.0,20.4495,20.4642,20.4422,20.4495,12700.0
2013-11-26 10:20:00,27.91,27.92,27.9,27.92,20600.0,20.4569,20.4642,20.4495,20.4642,20600.0
2013-11-26 10:25:00,27.92,27.95,27.92,27.95,16500.0,20.4642,20.4862,20.4642,20.4862,16500.0
2013-11-26 10:30:00,27.95,27.96,27.93,27.95,50200.0,20.4862,20.4935,20.4715,20.4862,50200.0
2013-11-26 10:35:00,27.95,27.98,27.93,27.97,61600.0,20.4862,20.5082,20.4715,20.5008,61600.0
2013-11-26 10:40:00,27.97,27.97,27.95,27.97,21600.0,20.5008,20.5008,20.4862,20.5008,21600.0
2013-11-26 10:45:00,27.97,27.98,27.96,27.97,28000.0,20.5008,20.5082,20.4935,20.5008,28000.0
2013-11-26 10:50:00,27.98,28.01,27.97,28.01,34800.0,20.5082,20.5302,20.5008,20.5302,34800.0
2013-11-26 10:55:00,28.01,28.03,28.0,28.03,51200.0,20.5302,20.5448,20.5228,20.5448,51200.0
2013-11-26 11:00:00,28.03,28.04,28.02,28.03,14200.0,20.5448,20.5521,20.5375,20.5448,14200.0
2013-11-26 11:05:00,28.03,28.04,28.02,28.02,15400.0,20.5448,20.5521,20.5375,20.5375,15400.0
2013-11-26 11:10:00,28.01,28.02,27.99,28.01,13000.0,20.5302,20.5375,20.5155,20.5302,13000.0
2013-11-26 11:15:00,28.01,28.04,28.0,28.02,18800.0,20.5302,20.5521,20.5228,20.5375,18800.0
2013-11-26 11:20:00,28.02,28.03,28.01,28.02,12200.0,20.5375,20.5448,20.5302,20.5375,12200.0
2013-11-26 11:25:00,28.02,28.03,28.0,28.01,6300.0,20.5375,20.5448,20.5228,20.5302,6300.0
2013-11-26 11:30:00,28.0,28.02,27.99,28.01,25400.0,20.5228,20.5375,20.5155,20.5302,25400.0
2013-11-26 11:35:00,28.01,28.03,28.0,28.02,13800.0,20.5302,20.5448,20.5228,20.5375,13800.0
2013-11-26 11:40:00,28.02,28.02,28.01,28.01,29200.0,20.5375,20.5375,20.5302,20.5302,29200.0
2013-11-26 11:45:00,28.02,28.03,28.01,28.02,4900.0,20.5375,20.5448,20.5302,20.5375,4900.0
2013-11-26 11:50:00,28.02,28.03,28.01,28.01,15700.0,20.5375,20.5448,20.5302,20.5302,15700.0
2013-11-26 11:55:00,28.01,28.01,28.0,28.0,8400.0,20.5302,20.5302,20.5228,20.5228,8400.0
2013-11-26 12:00:00,28.0,28.03,28.0,28.03,19200.0,20.5228,20.5448,20.5228,20.5448,19200.0
2013-11-26 12:05:00,28.03,28.04,28.02,28.02,7200.0,20.5448,20.5521,20.5375,20.5375,7200.0
2013-11-26 12:10:00,28.02,28.04,28.02,28.04,3000.0,20.5375,20.5521,20.5375,20.5521,3000.0
2013-11-26 12:15:00,28.04,28.05,28.03,28.05,6600.0,20.5521,20.5595,20.5448,20.5595,6600.0
2013-11-26 12:20:00,28.05,28.06,28.04,28.05,7800.0,20.5595,20.5668,20.5521,20.5595,7800.0
2013-11-26 12:25:00,28.05,28.06,28.04,28.06,8200.0,20.5595,20.5668,20.5521,20.5668,8200.0
2013-11-26 12:30:00,28.06,28.07,28.05,28.07,15500.0,20.5668,20.5741,20.5595,20.5741,15500.0
2013-11-26 12:35:00,28.07,28.09,28.06,28.08,22700.0,20.5741,20.5888,20.5668,20.5815,22700.0
2013-11-26 12:40:00,28.08,28.08,28.07,28.08,5300.0,20.5815,20.5815,20.5741,20.5815,5300.0
2013-11-26 12:45:00,28.08,28.08,28.07,28.08,7000.0,20.5815,20.5815,20.5741,20.5815,7000.0
2013-11-26 12:50:00,28.07,28.09,28.06,28.09,37700.0,20.5741,20.5888,20.5668,20.5888,37700.0
2013-11-26 12:55:00,28.09,28.09,28.07,28.08,13700.0,20.5888,20.5888,20.5741,20.5815,13700.0
2013-11-26 13:00:00,28.08,28.08,28.07,28.08,7000.0,20.5815,20.5815,20.5741,20.5815,7000.0
2013-11-26 13:05:00,28.08,28.08,28.07,28.08,6600.0,20.5815,20.5815,20.5741,20.5815,6600.0
2013-11-26 13:10:00,28.07,28.08,28.07,28.08,2900.0,20.5741,20.5815,20.5741,20.5815,2900.0
2013-11-26 13:15:00,28.08,28.08,28.07,28.07,13900.0,20.5815,20.5815,20.5741,20.5741,13900.0
2013-11-26 13:20:00,28.08,28.09,28.07,28.09,58700.0,20.5815,20.5888,20.5741,20.5888,58700.0
2013-11-26 13:25:00,28.09,28.11,28.08,28.1,12100.0,20.5888,20.6034,20.5815,20.5961,12100.0
2013-11-26 13:30:00,28.09,28.11,28.09,28.1,24200.0,20.5888,20.6034,20.5888,20.5961,24200.0
2013-11-26 13:35:00,28.1,28.11,28.09,28.09,7000.0,20.5961,20.6034,20.5888,20.5888,7000.0
2013-11-26 13:40:00,28.1,28.13,28.1,28.13,24400.0,20.5961,20.6181,20.5961,20.6181,24400.0
2013-11-26 13:45:00,28.12,28.13,28.11,28.13,46400.0,20.6108,20.6181,20.6034,20.6181,46400.0
2013-11-26 13:50:00,28.13,28.13,28.11,28.11,14200.0,20.6181,20.6181,20.6034,20.6034,14200.0
2013-11-26 13:55:00,28.12,28.12,28.09,28.1,14200.0,20.6108,20.6108,20.5888,20.5961,14200.0
2013-11-26 14:00:00,28.1,28.11,28.1,28.11,16800.0,20.5961,20.6034,20.5961,20.6034,16800.0
2013-11-26 14:05:00,28.11,28.11,28.11,28.11,6200.0,20.6034,20.6034,20.6034,20.6034,6200.0
2013-11-26 14:10:00,28.11,28.12,28.1,28.11,20700.0,20.6034,20.6108,20.5961,20.6034,20700.0
2013-11-26 14:15:00,28.11,28.12,28.09,28.1,44000.0,20.6034,20.6108,20.5888,20.5961,44000.0
2013-11-26 14:20:00,28.11,28.11,28.1,28.1,15300.0,20.6034,20.6034,20.5961,20.5961,15300.0
2013-11-26 14:25:00,28.1,28.13,28.1,28.13,13800.0,20.5961,20.6181,20.5961,20.6181,13800.0
2013-11-26 14:30:00,28.12,28.15,28.12,28.15,23600.0,20.6108,20.6328,20.6108,20.6328,23600.0
2013-11-26 14:35:00,28.15,28.17,28.14,28.16,24000.0,20.6328,20.6474,20.6254,20.6401,24000.0
2013-11-26 14:40:00,28.15,28.15,28.13,28.14,23400.0,20.6328,20.6328,20.6181,20.6254,23400.0
2013-11-26 14:45:00,28.14,28.14,28.13,28.13,11000.0,20.6254,20.6254,20.6181,20.6181,11000.0
2013-11-26 14:50:00,28.14,28.14,28.13,28.14,3200.0,20.6254,20.6254,20.6181,20.6254,3200.0
2013-11-26 14:55:00,28.14,28.14,28.12,28.13,16900.0,20.6254,20.6254,20.6108,20.6181,16900.0
2013-11-26 15:00:00,28.12,28.12,28.1,28.11,27300.0,20.6108,20.6108,20.5961,20.6034,27300.0
2013-11-26 15:05:00,28.11,28.11,28.09,28.11,16900.0,20.6034,20.6034,20.5888,20.6034,16900.0
2013-11-26 15:10:00,28.11,28.13,28.11,28.12,18200.0,20.6034,20.6181,20.6034,20.6108,18200.0
2013-11-26 15:15:00,28.12,28.12,28.11,28.12,7700.0,20.6108,20.6108,20.6034,20.6108,7700.0
2013-11-26 15:20:00,28.12,28.13,28.12,28.13,16000.0,20.6108,20.6181,20.6108,20.6181,16000.0
2013-11-26 15:25:00,28.13,28.13,28.11,28.11,14700.0,20.6181,20.6181,20.6034,20.6034,14700.0
2013-11-26 15:30:00,28.11,28.12,28.11,28.11,18200.0,20.6034,20.6108,20.6034,20.6034,18200.0
2013-11-26 15:35:00,28.11,28.12,28.08,28.08,43600.0,20.6034,20.6108,20.5815,20.5815,43600.0
2013-11-26 15:40:00,28.09,28.11,28.09,28.1,35500.0,20.5888,20.6034,20.5888,20.5961,35500.0
2013-11-26 15:45:00,28.09,28.09,28.03,28.03,91600.0,20.5888,20.5888,20.5448,20.5448,91600.0
2013-11-26 15:50:00,28.03,28.05,28.03,28.03,90000.0,20.5448,20.5595,20.5448,20.5448,90000.0
2013-11-26 15:55:00,28.03,28.03,28.01,28.02,88600.0,20.5448,20.5448,20.5302,20.5375,88600.0
2013-11-27 09:30:00,28.07,28.14,27.75,28.0,35700.0,20.5741,20.6254,20.3396,20.5228,35700.0
2013-11-27 09:35:00,28.02,28.03,27.99,28.02,5500.0,20.5375,20.5448,20.5155,20.5375,5500.0
2013-11-27 09:40:00,28.02,28.04,28.0,28.02,5700.0,20.5375,20.5521,20.5228,20.5375,5700.0
2013-11-27 09:45:00,28.02,28.03,28.02,28.03,1400.0,20.5375,20.5448,20.5375,20.5448,1400.0
2013-11-27 09:50:00,28.03,28.05,27.99,28.01,39500.0,20.5448,20.5595,20.5155,20.5302,39500.0
2013-11-27 09:55:00,28.01,28.05,28.01,28.03,6900.0,20.5302,20.5595,20.5302,20.5448,6900.0
2013-11-27 10:00:00,28.02,28.05,28.02,28.05,9000.0,20.5375,20.5595,20.5375,20.5595,9000.0
2013-11-27 10:05:00,28.05,28.05,28.02,28.02,8400.0,20.5595,20.5595,20.5375,20.5375,8400.0
2013-11-27 10:10:00,28.02,28.06,28.02,28.02,6000.0,20.5375,20.5668,20.5375,20.5375,6000.0
2013-11-27 10:15:00,28.02,28.03,28.02,28.03,9500.0,20.5375,20.5448,20.5375,20.5448,9500.0
2013-11-27 10:20:00,28.02,28.03,28.02,28.03,12500.0,20.5375,20.5448,20.5375,20.5448,12500.0
2013-11-27 10:25:00,28.03,28.04,28.02,28.03,3500.0,20.5448,20.5521,20.5375,20.5448,3500.0
2013-11-27 10:30:00,28.03,28.04,28.03,28.04,2900.0,20.5448,20.5521,20.5448,20.5521,2900.0
2013-11-27 10:35:00,28.04,28.04,28.02,28.02,16300.0,20.5521,20.5521,20.5375,20.5375,16300.0
2013-11-27 10:40:00,28.03,28.04,28.02,28.04,40500.0,20.5448,20.5521,20.5375,20.5521,40500.0
2013-11-27 10:45:00,28.04,28.05,28.04,28.05,16300.0,20.5521,20.5595,20.5521,20.5595,16300.0
2013-11-27 10:50:00,28.04,28.05,28.02,28.05,29100.0,20.5521,20.5595,20.5375,20.5595,29100.0
2013-11-27 10:55:00,28.05,28.05,28.03,28.04,14700.0,20.5595,20.5595,20.5448,20.5521,14700.0
2013-11-27 11:00:00,28.04,28.05,28.03,28.03,6800.0,20.5521,20.5595,20.5448,20.5448,6800.0
2013-11-27 11:05:00,28.03,28.04,28.03,28.03,8500.0,20.5448,20.5521,20.5448,20.5448,8500.0
2013-11-27 11:10:00,28.03,28.04,28.02,28.04,19800.0,20.5448,20.5521,20.5375,20.5521,19800.0
2013-11-27 11:15:00,28.04,28.04,28.02,28.03,9700.0,20.5521,20.5521,20.5375,20.5448,9700.0
2013-11-27 11:20:00,28.03,28.04,28.03,28.04,4100.0,20.5448,20.5521,20.5448,20.5521,4100.0
2013-11-27 11:25:00,28.04,28.04,28.03,28.03,9900.0,20.5521,20.5521,20.5448,20.5448,9900.0
2013-11-27 11:30:00,28.03,28.03,28.02,28.03,5400.0,20.5448,20.5448,20.5375,20.5448,5400.0
2013-11-27 11:35:00,28.03,28.05,28.02,28.04,33200.0,20.5448,20.5595,20.5375,20.5521,33200.0
2013-11-27 11:40:00,28.04,28.04,28.01,28.02,24400.0,20.5521,20.5521,20.5302,20.5375,24400.0
2013-11-27 11:45:00,28.02,28.03,28.01,28.02,6300.0,20.5375,20.5448,20.5302,20.5375,6300.0
2013-11-27 11:50:00,28.02,28.02,28.0,28.01,18600.0,20.5375,20.5375,20.5228,20.5302,18600.0
2013-11-27 11:55:00,28.0,28.01,27.99,27.99,5500.0,20.5228,20.5302,20.5155,20.5155,5500.0
2013-11-27 12:00:00,27.99,27.99,27.96,27.96,9500.0,20.5155,20.5155,20.4935,20.4935,9500.0
2013-11-27 12:05:00,27.97,27.97,27.95,27.95,13100.0,20.5008,20.5008,20.4862,20.4862,13100.0
2013-11-27 12:10:00,27.95,27.96,27.95,27.95,5400.0,20.4862,20.4935,20.4862,20.4862,5400.0
2013-11-27 12:15:00,27.94,27.95,27.92,27.93,18200.0,20.4788,20.4862,20.4642,20.4715,18200.0
2013-11-27 12:20:00,27.92,27.94,27.92,27.92,6800.0,20.4642,20.4788,20.4642,20.4642,6800.0
2013-11-27 12:25:00,27.92,27.94,27.92,27.94,8800.0,20.4642,20.4788,20.4642,20.4788,8800.0
2013-11-27 12:30:00,27.94,27.94,27.93,27.93,2600.0,20.4788,20.4788,20.4715,20.4715,2600.0
2013-11-27 12:35:00,27.93,27.95,27.92,27.94,18400.0,20.4715,20.4862,20.4642,20.4788,18400.0
2013-11-27 12:40:00,27.95,27.95,27.94,27.94,15200.0,20.4862,20.4862,20.4788,20.4788,15200.0
2013-11-27 12:45:00,27.95,27.96,27.94,27.95,23700.0,20.4862,20.4935,20.4788,20.4862,23700.0
2013-11-27 12:50:00,27.95,27.95,27.92,27.93,5400.0,20.4862,20.4862,20.4642,20.4715,5400.0
2013-11-27 12:55:00,27.93,27.95,27.92,27.93,10600.0,20.4715,20.4862,20.4642,20.4715,10600.0
2013-11-27 13:00:00,27.92,27.94,27.92,27.94,12700.0,20.4642,20.4788,20.4642,20.4788,12700.0
2013-11-27 13:05:00,27.94,27.95,27.93,27.95,23600.0,20.4788,20.4862,20.4715,20.4862,23600.0
2013-11-27 13:10:00,27.95,27.95,27.93,27.94,10100.0,20.4862,20.4862,20.4715,20.4788,10100.0
2013-11-27 13:15:00,27.94,27.94,27.92,27.93,10300.0,20.4788,20.4788,20.4642,20.4715,10300.0
2013-11-27 13:20:00,27.93,27.96,27.92,27.95,11900.0,20.4715,20.4935,20.4642,20.4862,11900.0
2013-11-27 13:25:00,27.95,27.97,27.95,27.96,5400.0,20.4862,20.5008,20.4862,20.4935,5400.0
2013-11-27 13:30:00,27.96,27.97,27.96,27.97,7800.0,20.4935,20.5008,20.4935,20.5008,7800.0
2013-11-27 13:35:00,27.97,27.97,27.96,27.96,16300.0,20.5008,20.5008,20.4935,20.4935,16300.0
2013-11-27 13:40:00,27.97,28.0,27.96,28.0,28400.0,20.5008,20.5228,20.4935,20.5228,28400.0
2013-11-27 13:45:00,28.0,28.01,28.0,28.01,7600.0,20.5228,20.5302,20.5228,20.5302,7600.0
2013-11-27 13:50:00,28.01,28.01,28.0,28.01,3900.0,20.5302,20.5302,20.5228,20.5302,3900.0
2013-11-27 13:55:00,28.01,28.01,27.99,28.01,10800.0,20.5302,20.5302,20.5155,20.5302,10800.0
2013-11-27 14:00:00,28.01,28.01,27.99,27.99,23900.0,20.5302,20.5302,20.5155,20.5155,23900.0
2013-11-27 14:05:00,27.99,27.99,27.97,27.98,12800.0,20.5155,20.5155,20.5008,20.5082,12800.0
2013-11-27 14:10:00,27.98,28.0,27.98,28.0,11800.0,20.5082,20.5228,20.5082,20.5228,11800.0
2013-11-27 14:15:00,28.0,28.01,27.99,28.01,7500.0,20.5228,20.5302,20.5155,20.5302,7500.0
2013-11-27 14:20:00,28.01,28.02,27.99,28.0,22700.0,20.5302,20.5375,20.5155,20.5228,22700.0
2013-11-27 14:25:00,28.01,28.02,28.0,28.0,25500.0,20.5302,20.5375,20.5228,20.5228,25500.0
2013-11-27 14:30:00,28.0,28.02,28.0,28.01,8900.0,20.5228,20.5375,20.5228,20.5302,8900.0
2013-11-27 14:35:00,28.02,28.03,28.02,28.02,10400.0,20.5375,20.5448,20.5375,20.5375,10400.0
2013-11-27 14:40:00,28.03,28.03,28.02,28.02,5800.0,20.5448,20.5448,20.5375,20.5375,5800.0
2013-11-27 14:45:00,28.03,28.03,28.02,28.03,8500.0,20.5448,20.5448,20.5375,20.5448,8500.0
2013-11-27 14:50:00,28.03,28.04,28.03,28.04,8400.0,20.5448,20.5521,20.5448,20.5521,8400.0
2013-11-27 14:55:00,28.04,28.04,28.01,28.01,22500.0,20.5521,20.5521,20.5302,20.5302,22500.0
2013-11-27 15:00:00,28.01,28.01,27.99,28.0,12600.0,20.5302,20.5302,20.5155,20.5228,12600.0
2013-11-27 15:05:00,28.0,28.0,27.99,28.0,8600.0,20.5228,20.5228,20.5155,20.5228,8600.0
2013-11-27 15:10:00,28.0,28.0,27.99,28.0,5400.0,20.5228,20.5228,20.5155,20.5228,5400.0
2013-11-27 15:15:00,28.0,28.0,27.97,27.98,13000.0,20.5228,20.5228,20.5008,20.5082,13000.0
2013-11-27 15:20:00,27.98,27.98,27.97,27.97,8000.0,20.5082,20.5082,20.5008,20.5008,8000.0
2013-11-27 15:25:00,27.97,27.98,27.97,27.98,20200.0,20.5008,20.5082,20.5008,20.5082,20200.0
2013-11-27 15:30:00,27.97,27.98,27.95,27.95,17000.0,20.5008,20.5082,20.4862,20.4862,17000.0
2013-11-27 15:35:00,27.95,27.96,27.94,27.95,19600.0,20.4862,20.4935,20.4788,20.4862,19600.0
2013-11-27 15:40:00,27.95,27.95,27.94,27.95,14900.0,20.4862,20.4862,20.4788,20.4862,14900.0
2013-11-27 15:45:00,27.94,27.94,27.93,27.94,76100.0,20.4788,20.4788,20.4715,20.4788,76100.0
2013-11-27 15:50:00,27.93,27.93,27.91,27.92,91400.0,20.4715,20.4715,20.4569,20.4642,91400.0
2013-11-27 15:55:00,27.92,27.97,27.91,27.97,198700.0,20.4642,20.5008,20.4569,20.5008,198700.0
2013-11-29 09:30:00,28.05,28.05,27.91,27.95,13100.0,20.5595,20.5595,20.4569,20.4862,13100.0
2013-11-29 09:35:00,27.96,28.04,27.96,28.01,110900.0,20.4935,20.5521,20.4935,20.5302,110900.0
2013-11-29 09:40:00,28.02,28.03,28.0,28.0,9900.0,20.5375,20.5448,20.5228,20.5228,9900.0
2013-11-29 09:45:00,28.01,28.07,28.01,28.07,9900.0,20.5302,20.5741,20.5302,20.5741,9900.0
2013-11-29 09:50:00,28.07,28.08,28.04,28.08,16400.0,20.5741,20.5815,20.5521,20.5815,16400.0
2013-11-29 09:55:00,28.06,28.14,28.06,28.14,14300.0,20.5668,20.6254,20.5668,20.6254,14300.0
2013-11-29 10:00:00,28.15,28.15,28.11,28.11,11900.0,20.6328,20.6328,20.6034,20.6034,11900.0
2013-11-29 10:05:00,28.11,28.12,28.07,28.08,46800.0,20.6034,20.6108,20.5741,20.5815,46800.0
2013-11-29 10:10:00,28.07,28.08,28.07,28.08,10600.0,20.5741,20.5815,20.5741,20.5815,10600.0
2013-11-29 10:15:00,28.08,28.1,28.05,28.1,41500.0,20.5815,20.5961,20.5595,20.5961,41500.0
2013-11-29 10:20:00,28.1,28.11,28.07,28.1,69800.0,20.5961,20.6034,20.5741,20.5961,69800.0
2013-11-29 10:25:00,28.1,28.1,28.09,28.1,2200.0,20.5961,20.5961,20.5888,20.5961,2200.0
2013-11-29 10:30:00,28.1,28.11,28.08,28.09,12000.0,20.5961,20.6034,20.5815,20.5888,12000.0
2013-11-29 10:35:00,28.09,28.09,28.06,28.06,8900.0,20.5888,20.5888,20.5668,20.5668,8900.0
2013-11-29 10:40:00,28.06,28.06,28.04,28.04,6700.0,20.5668,20.5668,20.5521,20.5521,6700.0
2013-11-29 10:45:00,28.05,28.05,28.03,28.03,7700.0,20.5595,20.5595,20.5448,20.5448,7700.0
2013-11-29 10:50:00,28.03,28.03,28.01,28.02,7900.0,20.5448,20.5448,20.5302,20.5375,7900.0
2013-11-29 10:55:00,28.02,28.04,28.02,28.04,12200.0,20.5375,20.5521,20.5375,20.5521,12200.0
2013-11-29 11:00:00,28.03,28.04,28.0,28.03,12900.0,20.5448,20.5521,20.5228,20.5448,12900.0
2013-11-29 11:05:00,28.03,28.04,28.03,28.04,12300.0,20.5448,20.5521,20.5448,20.5521,12300.0
2013-11-29 11:10:00,28.03,28.04,28.02,28.02,14200.0,20.5448,20.5521,20.5375,20.5375,14200.0
2013-11-29 11:15:00,28.02,28.04,28.02,28.04,7400.0,20.5375,20.5521,20.5375,20.5521,7400.0
2013-11-29 11:20:00,28.04,28.04,28.02,28.02,10200.0,20.5521,20.5521,20.5375,20.5375,10200.0
2013-11-29 11:25:00,28.02,28.03,28.0,28.0,11300.0,20.5375,20.5448,20.5228,20.5228,11300.0
2013-11-29 11:30:00,28.01,28.01,27.95,27.95,34900.0,20.5302,20.5302,20.4862,20.4862,34900.0
2013-11-29 11:35:00,27.96,27.97,27.96,27.96,10000.0,20.4935,20.5008,20.4935,20.4935,10000.0
2013-11-29 11:40:00,27.96,27.96,27.96,27.96,5300.0,20.4935,20.4935,20.4935,20.4935,5300.0
2013-11-29 11:45:00,27.96,27.96,27.95,27.95,7400.0,20.4935,20.4935,20.4862,20.4862,7400.0
2013-11-29 11:50:00,27.95,27.99,27.95,27.99,16900.0,20.4862,20.5155,20.4862,20.5155,16900.0
2013-11-29 11:55:00,27.98,27.99,27.98,27.99,6300.0,20.5082,20.5155,20.5082,20.5155,6300.0
2013-11-29 12:00:00,27.98,28.0,27.98,28.0,31100.0,20.5082,20.5228,20.5082,20.5228,31100.0
2013-11-29 12:05:00,28.0,28.0,27.99,27.99,4200.0,20.5228,20.5228,20.5155,20.5155,4200.0
2013-11-29 12:10:00,28.0,28.0,27.98,27.99,22500.0,20.5228,20.5228,20.5082,20.5155,22500.0
2013-11-29 12:15:00,27.99,28.0,27.99,28.0,7600.0,20.5155,20.5228,20.5155,20.5228,7600.0
2013-11-29 12:20:00,28.0,28.0,27.97,27.98,13000.0,20.5228,20.5228,20.5008,20.5082,13000.0
2013-11-29 12:25:00,27.98,27.98,27.97,27.98,3200.0,20.5082,20.5082,20.5008,20.5082,3200.0
2013-11-29 12:30:00,27.98,28.0,27.98,28.0,11000.0,20.5082,20.5228,20.5082,20.5228,11000.0
2013-11-29 12:35:00,28.0,28.0,27.97,28.0,17700.0,20.5228,20.5228,20.5008,20.5228,17700.0
2013-11-29 12:40:00,28.0,28.02,27.99,28.0,24600.0,20.5228,20.5375,20.5155,20.5228,24600.0
2013-11-29 12:45:00,27.99,27.99,27.91,27.91,51200.0,20.5155,20.5155,20.4569,20.4569,51200.0
2013-11-29 12:50:00,27.91,27.94,27.88,27.93,45000.0,20.4569,20.4788,20.4349,20.4715,45000.0
2013-11-29 12:55:00,27.93,27.94,27.9,27.91,124900.0,20.4715,20.4788,20.4495,20.4569,124900.0
2013-12-02 09:30:00,28.49,28.54,28.32,28.33,165100.0,20.882,20.9186,20.7574,20.7647,165100.0
2013-12-02 09:35:00,28.34,28.36,28.3,28.32,174600.0,20.772,20.7867,20.7427,20.7574,174600.0
2013-12-02 09:40:00,28.32,28.36,28.19,28.2,71600.0,20.7574,20.7867,20.6621,20.6694,71600.0
2013-12-02 09:45:00,28.21,28.21,28.14,28.15,75900.0,20.6767,20.6767,20.6254,20.6328,75900.0
2013-12-02 09:50:00,28.14,28.16,28.12,28.13,67800.0,20.6254,20.6401,20.6108,20.6181,67800.0
2013-12-02 09:55:00,28.13,28.15,28.09,28.11,40800.0,20.6181,20.6328,20.5888,20.6034,40800.0
2013-12-02 10:00:00,28.11,28.13,28.05,28.08,43600.0,20.6034,20.6181,20.5595,20.5815,43600.0
2013-12-02 10:05:00,28.09,28.12,28.07,28.07,23700.0,20.5888,20.6108,20.5741,20.5741,23700.0
2013-12-02 10:10:00,28.08,28.11,28.05,28.08,29700.0,20.5815,20.6034,20.5595,20.5815,29700.0
2013-12-02 10:15:00,28.08,28.1,28.05,28.09,18700.0,20.5815,20.5961,20.5595,20.5888,18700.0
2013-12-02 10:20:00,28.08,28.12,28.08,28.1,20300.0,20.5815,20.6108,20.5815,20.5961,20300.0
2013-12-02 10:25:00,28.11,28.12,28.09,28.12,18000.0,20.6034,20.6108,20.5888,20.6108,18000.0
2013-12-02 10:30:00,28.13,28.15,28.09,28.1,47700.0,20.6181,20.6328,20.5888,20.5961,47700.0
2013-12-02 10:35:00,28.1,28.12,28.09,28.12,21300.0,20.5961,20.6108,20.5888,20.6108,21300.0
2013-12-02 10:40:00,28.12,28.15,28.11,28.14,25600.0,20.6108,20.6328,20.6034,20.6254,25600.0
2013-12-02 10:45:00,28.15,28.15,28.13,28.15,20700.0,20.6328,20.6328,20.6181,20.6328,20700.0
2013-12-02 10:50:00,28.15,28.16,28.14,28.14,20000.0,20.6328,20.6401,20.6254,20.6254,20000.0
2013-12-02 10:55:00,28.16,28.17,28.13,28.17,12700.0,20.6401,20.6474,20.6181,20.6474,12700.0
2013-12-02 11:00:00,28.17,28.19,28.16,28.18,24500.0,20.6474,20.6621,20.6401,20.6548,24500.0
2013-12-02 11:05:00,28.19,28.2,28.18,28.18,11800.0,20.6621,20.6694,20.6548,20.6548,11800.0
2013-12-02 11:10:00,28.18,28.2,28.17,28.19,14200.0,20.6548,20.6694,20.6474,20.6621,14200.0
2013-12-02 11:15:00,28.19,28.2,28.17,28.17,22500.0,20.6621,20.6694,20.6474,20.6474,22500.0
2013-12-02 11:20:00,28.18,28.2,28.17,28.19,22100.0,20.6548,20.6694,20.6474,20.6621,22100.0
2013-12-02 11:25:00,28.19,28.2,28.17,28.18,24600.0,20.6621,20.6694,20.6474,20.6548,24600.0
2013-12-02 11:30:00,28.18,28.22,28.18,28.19,27500.0,20.6548,20.6841,20.6548,20.6621,27500.0
2013-12-02 11:35:00,28.19,28.22,28.19,28.21,11600.0,20.6621,20.6841,20.6621,20.6767,11600.0
2013-12-02 11:40:00,28.21,28.21,28.19,28.21,12100.0,20.6767,20.6767,20.6621,20.6767,12100.0
2013-12-02 11:45:00,28.21,28.24,28.2,28.23,8800.0,20.6767,20.6987,20.6694,20.6914,8800.0
2013-12-02 11:50:00,28.24,28.26,28.22,28.25,17300.0,20.6987,20.7134,20.6841,20.7061,17300.0
2013-12-02 11:55:00,28.26,28.29,28.25,28.27,21100.0,20.7134,20.7354,20.7061,20.7207,21100.0
2013-12-02 12:00:00,28.27,28.28,28.26,28.27,14800.0,20.7207,20.7281,20.7134,20.7207,14800.0
2013-12-02 12:05:00,28.27,28.29,28.26,28.29,12300.0,20.7207,20.7354,20.7134,20.7354,12300.0
2013-12-02 12:10:00,28.29,28.29,28.28,28.29,4800.0,20.7354,20.7354,20.7281,20.7354,4800.0
2013-12-02 12:15:00,28.29,28.31,28.28,28.29,12500.0,20.7354,20.75,20.7281,20.7354,12500.0
2013-12-02 12:20:00,28.3,28.31,28.29,28.3,17500.0,20.7427,20.75,20.7354,20.7427,17500.0
2013-12-02 12:25:00,28.3,28.31,28.29,28.3,8300.0,20.7427,20.75,20.7354,20.7427,8300.0
2013-12-02 12:30:00,28.3,28.31,28.28,28.28,21900.0,20.7427,20.75,20.7281,20.7281,21900.0
2013-12-02 12:35:00,28.28,28.28,28.26,28.27,12600.0,20.7281,20.7281,20.7134,20.7207,12600.0
2013-12-02 12:40:00,28.28,28.28,28.26,28.28,12500.0,20.7281,20.7281,20.7134,20.7281,12500.0
2013-12-02 12:45:00,28.28,28.3,28.27,28.29,10700.0,20.7281,20.7427,20.7207,20.7354,10700.0
2013-12-02 12:50:00,28.29,28.3,28.28,28.28,9000.0,20.7354,20.7427,20.7281,20.7281,9000.0
2013-12-02 12:55:00,28.29,28.3,28.28,28.29,12600.0,20.7354,20.7427,20.7281,20.7354,12600.0
2013-12-02 13:00:00,28.29,28.29,28.25,28.26,19700.0,20.7354,20.7354,20.7061,20.7134,19700.0
2013-12-02 13:05:00,28.25,28.26,28.25,28.25,14900.0,20.7061,20.7134,20.7061,20.7061,14900.0
2013-12-02 13:10:00,28.26,28.26,28.22,28.24,23600.0,20.7134,20.7134,20.6841,20.6987,23600.0
2013-12-02 13:15:00,28.24,28.24,28.23,28.24,8200.0,20.6987,20.6987,20.6914,20.6987,8200.0
2013-12-02 13:20:00,28.24,28.26,28.23,28.25,14200.0,20.6987,20.7134,20.6914,20.7061,14200.0
2013-12-02 13:25:00,28.25,28.26,28.22,28.24,34400.0,20.7061,20.7134,20.6841,20.6987,34400.0
2013-12-02 13:30:00,28.23,28.25,28.21,28.25,32500.0,20.6914,20.7061,20.6767,20.7061,32500.0
2013-12-02 13:35:00,28.25,28.26,28.24,28.26,8700.0,20.7061,20.7134,20.6987,20.7134,8700.0
2013-12-02 13:40:00,28.26,28.26,28.24,28.25,18000.0,20.7134,20.7134,20.6987,20.7061,18000.0
2013-12-02 13:45:00,28.24,28.24,28.21,28.21,24200.0,20.6987,20.6987,20.6767,20.6767,24200.0
2013-12-02 13:50:00,28.21,28.25,28.2,28.24,193500.0,20.6767,20.7061,20.6694,20.6987,193500.0
2013-12-02 13:55:00,28.25,28.25,28.24,28.25,8700.0,20.7061,20.7061,20.6987,20.7061,8700.0
2013-12-02 14:00:00,28.25,28.25,28.22,28.24,30100.0,20.7061,20.7061,20.6841,20.6987,30100.0
2013-12-02 14:05:00,28.24,28.24,28.21,28.23,48300.0,20.6987,20.6987,20.6767,20.6914,48300.0
2013-12-02 14:10:00,28.23,28.24,28.22,28.24,19700.0,20.6914,20.6987,20.6841,20.6987,19700.0
2013-12-02 14:15:00,28.24,28.24,28.22,28.24,19800.0,20.6987,20.6987,20.6841,20.6987,19800.0
2013-12-02 14:20:00,28.24,28.26,28.23,28.24,16400.0,20.6987,20.7134,20.6914,20.6987,16400.0
2013-12-02 14:25:00,28.25,28.26,28.24,28.26,9700.0,20.7061,20.7134,20.6987,20.7134,9700.0
2013-12-02 14:30:00,28.26,28.27,28.25,28.25,43800.0,20.7134,20.7207,20.7061,20.7061,43800.0
2013-12-02 14:35:00,28.24,28.27,28.23,28.27,41300.0,20.6987,20.7207,20.6914,20.7207,41300.0
2013-12-02 14:40:00,28.26,28.27,28.24,28.24,22900.0,20.7134,20.7207,20.6987,20.6987,22900.0
2013-12-02 14:45:00,28.24,28.26,28.22,28.26,28400.0,20.6987,20.7134,20.6841,20.7134,28400.0
2013-12-02 14:50:00,28.26,28.26,28.25,28.26,14700.0,20.7134,20.7134,20.7061,20.7134,14700.0
2013-12-02 14:55:00,28.26,28.28,28.25,28.27,31200.0,20.7134,20.7281,20.7061,20.7207,31200.0
2013-12-02 15:00:00,28.26,28.27,28.26,28.26,32600.0,20.7134,20.7207,20.7134,20.7134,32600.0
2013-12-02 15:05:00,28.28,28.28,28.26,28.27,42900.0,20.7281,20.7281,20.7134,20.7207,42900.0
2013-12-02 15:10:00,28.28,28.28,28.25,28.27,34000.0,20.7281,20.7281,20.7061,20.7207,34000.0
2013-12-02 15:15:00,28.26,28.27,28.26,28.27,15600.0,20.7134,20.7207,20.7134,20.7207,15600.0
2013-12-02 15:20:00,28.26,28.27,28.26,28.26,16600.0,20.7134,20.7207,20.7134,20.7134,16600.0
2013-12-02 15:25:00,28.26,28.27,28.18,28.18,56700.0,20.7134,20.7207,20.6548,20.6548,56700.0
2013-12-02 15:30:00,28.18,28.19,28.15,28.19,76700.0,20.6548,20.6621,20.6328,20.6621,76700.0
2013-12-02 15:35:00,28.18,28.19,28.17,28.17,42700.0,20.6548,20.6621,20.6474,20.6474,42700.0
2013-12-02 15:40:00,28.17,28.19,28.16,28.16,59300.0,20.6474,20.6621,20.6401,20.6401,59300.0
2013-12-02 15:45:00,28.16,28.16,28.13,28.15,79900.0,20.6401,20.6401,20.6181,20.6328,79900.0
2013-12-02 15:50:00,28.15,28.16,28.13,28.14,128100.0,20.6328,20.6401,20.6181,20.6254,128100.0
2013-12-02 15:55:00,28.14,28.16,28.11,28.14,198100.0,20.6254,20.6401,20.6034,20.6254,198100.0
2013-12-03 09:30:00,27.98,28.03,27.95,28.02,36300.0,20.5082,20.5448,20.4862,20.5375,36300.0
2013-12-03 09:35:00,28.03,28.05,28.0,28.01,14600.0,20.5448,20.5595,20.5228,20.5302,14600.0
2013-12-03 09:40:00,28.01,28.02,27.97,27.98,25800.0,20.5302,20.5375,20.5008,20.5082,25800.0
2013-12-03 09:45:00,27.98,28.01,27.98,27.98,45200.0,20.5082,20.5302,20.5082,20.5082,45200.0
2013-12-03 09:50:00,27.99,28.05,27.99,28.02,15500.0,20.5155,20.5595,20.5155,20.5375,15500.0
2013-12-03 09:55:00,28.02,28.06,28.02,28.05,13100.0,20.5375,20.5668,20.5375,20.5595,13100.0
2013-12-03 10:00:00,28.05,28.07,28.02,28.05,69900.0,20.5595,20.5741,20.5375,20.5595,69900.0
2013-12-03 10:05:00,28.05,28.1,28.05,28.1,27000.0,20.5595,20.5961,20.5595,20.5961,27000.0
2013-12-03 10:10:00,28.1,28.11,28.06,28.06,18000.0,20.5961,20.6034,20.5668,20.5668,18000.0
2013-12-03 10:15:00,28.06,28.07,28.03,28.04,24000.0,20.5668,20.5741,20.5448,20.5521,24000.0
2013-12-03 10:20:00,28.04,28.05,27.99,27.99,34300.0,20.5521,20.5595,20.5155,20.5155,34300.0
2013-12-03 10:25:00,28.0,28.0,27.95,27.96,22800.0,20.5228,20.5228,20.4862,20.4935,22800.0
2013-12-03 10:30:00,27.97,28.01,27.96,28.0,69300.0,20.5008,20.5302,20.4935,20.5228,69300.0
2013-12-03 10:35:00,28.0,28.03,27.98,28.03,22500.0,20.5228,20.5448,20.5082,20.5448,22500.0
2013-12-03 10:40:00,28.03,28.04,28.02,28.02,53300.0,20.5448,20.5521,20.5375,20.5375,53300.0
2013-12-03 10:45:00,28.02,28.06,28.01,28.05,18900.0,20.5375,20.5668,20.5302,20.5595,18900.0
2013-12-03 10:50:00,28.06,28.06,28.02,28.04,13300.0,20.5668,20.5668,20.5375,20.5521,13300.0
2013-12-03 10:55:00,28.04,28.06,28.02,28.03,70900.0,20.5521,20.5668,20.5375,20.5448,70900.0
2013-12-03 11:00:00,28.04,28.05,27.99,27.99,25100.0,20.5521,20.5595,20.5155,20.5155,25100.0
2013-12-03 11:05:00,27.99,28.0,27.97,27.97,13900.0,20.5155,20.5228,20.5008,20.5008,13900.0
2013-12-03 11:10:00,27.96,28.01,27.96,28.0,16600.0,20.4935,20.5302,20.4935,20.5228,16600.0
2013-12-03 11:15:00,28.0,28.0,27.9,27.91,246200.0,20.5228,20.5228,20.4495,20.4569,246200.0
2013-12-03 11:20:00,27.92,27.93,27.9,27.91,12300.0,20.4642,20.4715,20.4495,20.4569,12300.0
2013-12-03 11:25:00,27.9,27.91,27.88,27.91,33900.0,20.4495,20.4569,20.4349,20.4569,33900.0
2013-12-03 11:30:00,27.91,27.94,27.89,27.9,25100.0,20.4569,20.4788,20.4422,20.4495,25100.0
2013-12-03 11:35:00,27.91,27.92,27.89,27.91,18400.0,20.4569,20.4642,20.4422,20.4569,18400.0
2013-12-03 11:40:00,27.91,27.91,27.87,27.89,22800.0,20.4569,20.4569,20.4275,20.4422,22800.0
2013-12-03 11:45:00,27.89,27.89,27.86,27.86,19000.0,20.4422,20.4422,20.4202,20.4202,19000.0
2013-12-03 11:50:00,27.85,27.86,27.83,27.85,19100.0,20.4129,20.4202,20.3982,20.4129,19100.0
2013-12-03 11:55:00,27.85,27.9,27.85,27.9,12200.0,20.4129,20.4495,20.4129,20.4495,12200.0
2013-12-03 12:00:00,27.89,27.9,27.88,27.89,9500.0,20.4422,20.4495,20.4349,20.4422,9500.0
2013-12-03 12:05:00,27.89,27.94,27.89,27.93,14700.0,20.4422,20.4788,20.4422,20.4715,14700.0
2013-12-03 12:10:00,27.94,27.94,27.91,27.92,13800.0,20.4788,20.4788,20.4569,20.4642,13800.0
2013-12-03 12:15:00,27.92,27.93,27.91,27.91,6800.0,20.4642,20.4715,20.4569,20.4569,6800.0
2013-12-03 12:20:00,27.92,27.92,27.9,27.92,10700.0,20.4642,20.4642,20.4495,20.4642,10700.0
2013-12-03 12:25:00,27.92,27.93,27.91,27.93,11600.0,20.4642,20.4715,20.4569,20.4715,11600.0
2013-12-03 12:30:00,27.92,27.93,27.9,27.92,7600.0,20.4642,20.4715,20.4495,20.4642,7600.0
2013-12-03 12:35:00,27.92,27.92,27.9,27.91,5700.0,20.4642,20.4642,20.4495,20.4569,5700.0
2013-12-03 12:40:00,27.9,27.91,27.9,27.91,5600.0,20.4495,20.4569,20.4495,20.4569,5600.0
2013-12-03 12:45:00,27.9,27.91,27.88,27.89,19100.0,20.4495,20.4569,20.4349,20.4422,19100.0
2013-12-03 12:50:00,27.89,27.91,27.89,27.91,16500.0,20.4422,20.4569,20.4422,20.4569,16500.0
2013-12-03 12:55:00,27.9,27.91,27.88,27.89,12200.0,20.4495,20.4569,20.4349,20.4422,12200.0
2013-12-03 13:00:00,27.9,27.9,27.85,27.85,23100.0,20.4495,20.4495,20.4129,20.4129,23100.0
2013-12-03 13:05:00,27.85,27.86,27.84,27.84,6300.0,20.4129,20.4202,20.4055,20.4055,6300.0
2013-12-03 13:10:00,27.85,27.86,27.83,27.84,11900.0,20.4129,20.4202,20.3982,20.4055,11900.0
2013-12-03 13:15:00,27.84,27.86,27.83,27.85,15300.0,20.4055,20.4202,20.3982,20.4129,15300.0
2013-12-03 13:20:00,27.84,27.85,27.81,27.81,20800.0,20.4055,20.4129,20.3836,20.3836,20800.0
2013-12-03 13:25:00,27.82,27.82,27.79,27.81,48500.0,20.3909,20.3909,20.3689,20.3836,48500.0
2013-12-03 13:30:00,27.8,27.83,27.8,27.83,15400.0,20.3762,20.3982,20.3762,20.3982,15400.0
2013-12-03 13:35:00,27.83,27.86,27.83,27.86,14700.0,20.3982,20.4202,20.3982,20.4202,14700.0
2013-12-03 13:40:00,27.86,27.86,27.84,27.84,14000.0,20.4202,20.4202,20.4055,20.4055,14000.0
2013-12-03 13:45:00,27.84,27.85,27.84,27.85,6100.0,20.4055,20.4129,20.4055,20.4129,6100.0
2013-12-03 13:50:00,27.85,27.85,27.83,27.85,14100.0,20.4129,20.4129,20.3982,20.4129,14100.0
2013-12-03 13:55:00,27.85,27.85,27.83,27.83,14700.0,20.4129,20.4129,20.3982,20.3982,14700.0
2013-12-03 14:00:00,27.83,27.84,27.81,27.82,22100.0,20.3982,20.4055,20.3836,20.3909,22100.0
2013-12-03 14:05:00,27.81,27.83,27.79,27.79,25300.0,20.3836,20.3982,20.3689,20.3689,25300.0
2013-12-03 14:10:00,27.79,27.81,27.79,27.8,8000.0,20.3689,20.3836,20.3689,20.3762,8000.0
2013-12-03 14:15:00,27.8,27.82,27.77,27.8,108900.0,20.3762,20.3909,20.3542,20.3762,108900.0
2013-12-03 14:20:00,27.81,27.83,27.8,27.83,20800.0,20.3836,20.3982,20.3762,20.3982,20800.0
2013-12-03 14:25:00,27.83,27.84,27.82,27.84,19200.0,20.3982,20.4055,20.3909,20.4055,19200.0
2013-12-03 14:30:00,27.84,27.88,27.83,27.88,23900.0,20.4055,20.4349,20.3982,20.4349,23900.0
2013-12-03 14:35:00,27.88,27.9,27.88,27.89,23200.0,20.4349,20.4495,20.4349,20.4422,23200.0
2013-12-03 14:40:00,27.88,27.89,27.87,27.87,35800.0,20.4349,20.4422,20.4275,20.4275,35800.0
2013-12-03 14:45:00,27.88,27.9,27.88,27.89,14800.0,20.4349,20.4495,20.4349,20.4422,14800.0
2013-12-03 14:50:00,27.89,27.9,27.88,27.89,18400.0,20.4422,20.4495,20.4349,20.4422,18400.0
2013-12-03 14:55:00,27.89,27.9,27.88,27.89,20500.0,20.4422,20.4495,20.4349,20.4422,20500.0
2013-12-03 15:00:00,27.89,27.91,27.89,27.9,40900.0,20.4422,20.4569,20.4422,20.4495,40900.0
2013-12-03 15:05:00,27.9,27.93,27.89,27.91,28600.0,20.4495,20.4715,20.4422,20.4569,28600.0
2013-12-03 15:10:00,27.92,27.92,27.88,27.89,22100.0,20.4642,20.4642,20.4349,20.4422,22100.0
2013-12-03 15:15:00,27.89,27.9,27.88,27.89,27300.0,20.4422,20.4495,20.4349,20.4422,27300.0
2013-12-03 15:20:00,27.89,27.9,27.84,27.84,27300.0,20.4422,20.4495,20.4055,20.4055,27300.0
2013-12-03 15:25:00,27.84,27.85,27.82,27.82,19800.0,20.4055,20.4129,20.3909,20.3909,19800.0
2013-12-03 15:30:00,27.82,27.84,27.8,27.84,70200.0,20.3909,20.4055,20.3762,20.4055,70200.0
2013-12-03 15:35:00,27.84,27.84,27.83,27.83,28500.0,20.4055,20.4055,20.3982,20.3982,28500.0
2013-12-03 15:40:00,27.83,27.84,27.8,27.82,67900.0,20.3982,20.4055,20.3762,20.3909,67900.0
2013-12-03 15:45:00,27.82,27.9,27.82,27.89,101800.0,20.3909,20.4495,20.3909,20.4422,101800.0
2013-12-03 15:50:00,27.89,27.9,27.88,27.89,47000.0,20.4422,20.4495,20.4349,20.4422,47000.0
2013-12-03 15:55:00,27.9,27.91,27.89,27.9,188900.0,20.4495,20.4569,20.4422,20.4495,188900.0
2013-12-04 09:30:00,27.76,27.79,27.68,27.77,32600.0,20.3469,20.3689,20.2883,20.3542,32600.0
2013-12-04 09:35:00,27.78,27.81,27.75,27.81,44800.0,20.3616,20.3836,20.3396,20.3836,44800.0
2013-12-04 09:40:00,27.81,27.82,27.77,27.81,23300.0,20.3836,20.3909,20.3542,20.3836,23300.0
2013-12-04 09:45:00,27.8,27.8,27.77,27.78,12900.0,20.3762,20.3762,20.3542,20.3616,12900.0
2013-12-04 09:50:00,27.79,27.8,27.73,27.73,30800.0,20.3689,20.3762,20.3249,20.3249,30800.0
2013-12-04 09:55:00,27.73,27.74,27.72,27.74,8900.0,20.3249,20.3323,20.3176,20.3323,8900.0
2013-12-04 10:00:00,27.73,27.83,27.73,27.82,18600.0,20.3249,20.3982,20.3249,20.3909,18600.0
2013-12-04 10:05:00,27.83,27.85,27.81,27.84,18100.0,20.3982,20.4129,20.3836,20.4055,18100.0
2013-12-04 10:10:00,27.84,27.87,27.84,27.86,11400.0,20.4055,20.4275,20.4055,20.4202,11400.0
2013-12-04 10:15:00,27.87,27.88,27.83,27.84,14400.0,20.4275,20.4349,20.3982,20.4055,14400.0
2013-12-04 10:20:00,27.84,27.86,27.83,27.83,21900.0,20.4055,20.4202,20.3982,20.3982,21900.0
2013-12-04 10:25:00,27.84,27.84,27.82,27.83,13300.0,20.4055,20.4055,20.3909,20.3982,13300.0
2013-12-04 10:30:00,27.83,27.84,27.8,27.81,12800.0,20.3982,20.4055,20.3762,20.3836,12800.0
2013-12-04 10:35:00,27.81,27.82,27.79,27.8,29200.0,20.3836,20.3909,20.3689,20.3762,29200.0
2013-12-04 10:40:00,27.8,27.81,27.79,27.79,12000.0,20.3762,20.3836,20.3689,20.3689,12000.0
2013-12-04 10:45:00,27.79,27.8,27.78,27.8,8400.0,20.3689,20.3762,20.3616,20.3762,8400.0
2013-12-04 10:50:00,27.81,27.81,27.79,27.8,7000.0,20.3836,20.3836,20.3689,20.3762,7000.0
2013-12-04 10:55:00,27.82,27.84,27.81,27.83,8100.0,20.3909,20.4055,20.3836,20.3982,8100.0
2013-12-04 11:00:00,27.83,27.83,27.79,27.8,14500.0,20.3982,20.3982,20.3689,20.3762,14500.0
2013-12-04 11:05:00,27.8,27.82,27.79,27.8,10200.0,20.3762,20.3909,20.3689,20.3762,10200.0
2013-12-04 11:10:00,27.8,27.83,27.79,27.79,19700.0,20.3762,20.3982,20.3689,20.3689,19700.0
2013-12-04 11:15:00,27.79,27.8,27.77,27.78,16700.0,20.3689,20.3762,20.3542,20.3616,16700.0
2013-12-04 11:20:00,27.78,27.8,27.78,27.78,10400.0,20.3616,20.3762,20.3616,20.3616,10400.0
2013-12-04 11:25:00,27.78,27.78,27.75,27.76,12500.0,20.3616,20.3616,20.3396,20.3469,12500.0
2013-12-04 11:30:00,27.76,27.76,27.71,27.71,29600.0,20.3469,20.3469,20.3103,20.3103,29600.0
2013-12-04 11:35:00,27.71,27.73,27.69,27.7,49400.0,20.3103,20.3249,20.2956,20.3029,49400.0
2013-12-04 11:40:00,27.69,27.69,27.66,27.69,29000.0,20.2956,20.2956,20.2736,20.2956,29000.0
2013-12-04 11:45:00,27.68,27.69,27.65,27.65,41300.0,20.2883,20.2956,20.2663,20.2663,41300.0
2013-12-04 11:50:00,27.65,27.65,27.62,27.64,23000.0,20.2663,20.2663,20.2443,20.259,23000.0
2013-12-04 11:55:00,27.64,27.65,27.64,27.65,13000.0,20.259,20.2663,20.259,20.2663,13000.0
2013-12-04 12:00:00,27.66,27.66,27.55,27.55,64700.0,20.2736,20.2736,20.193,20.193,64700.0
2013-12-04 12:05:00,27.55,27.56,27.53,27.53,25200.0,20.193,20.2003,20.1783,20.1783,25200.0
2013-12-04 12:10:00,27.54,27.54,27.5,27.51,37600.0,20.1857,20.1857,20.1563,20.1637,37600.0
2013-12-04 12:15:00,27.5,27.51,27.49,27.5,23100.0,20.1563,20.1637,20.149,20.1563,23100.0
2013-12-04 12:20:00,27.5,27.5,27.47,27.48,36300.0,20.1563,20.1563,20.1344,20.1417,36300.0
2013-12-04 12:25:00,27.49,27.49,27.46,27.46,25400.0,20.149,20.149,20.127,20.127,25400.0
2013-12-04 12:30:00,27.47,27.52,27.46,27.52,10400.0,20.1344,20.171,20.127,20.171,10400.0
2013-12-04 12:35:00,27.53,27.54,27.5,27.52,16000.0,20.1783,20.1857,20.1563,20.171,16000.0
2013-12-04 12:40:00,27.52,27.53,27.51,27.52,10600.0,20.171,20.1783,20.1637,20.171,10600.0
2013-12-04 12:45:00,27.52,27.54,27.51,27.51,13400.0,20.171,20.1857,20.1637,20.1637,13400.0
2013-12-04 12:50:00,27.51,27.52,27.51,27.52,1500.0,20.1637,20.171,20.1637,20.171,1500.0
2013-12-04 12:55:00,27.52,27.52,27.5,27.5,9300.0,20.171,20.171,20.1563,20.1563,9300.0
2013-12-04 13:00:00,27.51,27.54,27.51,27.52,19200.0,20.1637,20.1857,20.1637,20.171,19200.0
2013-12-04 13:05:00,27.52,27.52,27.48,27.5,36300.0,20.171,20.171,20.1417,20.1563,36300.0
2013-12-04 13:10:00,27.49,27.49,27.45,27.46,21300.0,20.149,20.149,20.1197,20.127,21300.0
2013-12-04 13:15:00,27.46,27.46,27.44,27.45,15100.0,20.127,20.127,20.1124,20.1197,15100.0
2013-12-04 13:20:00,27.44,27.44,27.39,27.39,31800.0,20.1124,20.1124,20.0757,20.0757,31800.0
2013-12-04 13:25:00,27.39,27.41,27.37,27.37,27000.0,20.0757,20.0904,20.0611,20.0611,27000.0
2013-12-04 13:30:00,27.37,27.37,27.32,27.35,50500.0,20.0611,20.0611,20.0244,20.0464,50500.0
2013-12-04 13:35:00,27.34,27.35,27.34,27.35,16300.0,20.0391,20.0464,20.0391,20.0464,16300.0
2013-12-04 13:40:00,27.35,27.36,27.32,27.34,40200.0,20.0464,20.0537,20.0244,20.0391,40200.0
2013-12-04 13:45:00,27.33,27.35,27.32,27.34,26000.0,20.0317,20.0464,20.0244,20.0391,26000.0
2013-12-04 13:50:00,27.34,27.34,27.32,27.33,28900.0,20.0391,20.0391,20.0244,20.0317,28900.0
2013-12-04 13:55:00,27.33,27.35,27.32,27.35,15400.0,20.0317,20.0464,20.0244,20.0464,15400.0
2013-12-04 14:00:00,27.35,27.38,27.35,27.38,125900.0,20.0464,20.0684,20.0464,20.0684,125900.0
2013-12-04 14:05:00,27.38,27.4,27.38,27.39,90600.0,20.0684,20.083,20.0684,20.0757,90600.0
2013-12-04 14:10:00,27.39,27.46,27.39,27.44,31300.0,20.0757,20.127,20.0757,20.1124,31300.0
2013-12-04 14:15:00,27.44,27.48,27.43,27.48,14100.0,20.1124,20.1417,20.105,20.1417,14100.0
2013-12-04 14:20:00,27.47,27.49,27.45,27.49,49800.0,20.1344,20.149,20.1197,20.149,49800.0
2013-12-04 14:25:00,27.49,27.5,27.46,27.47,40500.0,20.149,20.1563,20.127,20.1344,40500.0
2013-12-04 14:30:00,27.48,27.5,27.47,27.5,16400.0,20.1417,20.1563,20.1344,20.1563,16400.0
2013-12-04 14:35:00,27.49,27.51,27.48,27.48,65300.0,20.149,20.1637,20.1417,20.1417,65300.0
2013-12-04 14:40:00,27.48,27.49,27.47,27.48,25200.0,20.1417,20.149,20.1344,20.1417,25200.0
2013-12-04 14:45:00,27.48,27.48,27.43,27.44,41300.0,20.1417,20.1417,20.105,20.1124,41300.0
2013-12-04 14:50:00,27.44,27.45,27.41,27.44,47800.0,20.1124,20.1197,20.0904,20.1124,47800.0
2013-12-04 14:55:00,27.44,27.44,27.4,27.42,41000.0,20.1124,20.1124,20.083,20.0977,41000.0
2013-12-04 15:00:00,27.42,27.43,27.39,27.4,25900.0,20.0977,20.105,20.0757,20.083,25900.0
2013-12-04 15:05:00,27.39,27.42,27.39,27.42,51600.0,20.0757,20.0977,20.0757,20.0977,51600.0
2013-12-04 15:10:00,27.41,27.44,27.41,27.44,178600.0,20.0904,20.1124,20.0904,20.1124,178600.0
2013-12-04 15:15:00,27.44,27.53,27.43,27.53,78900.0,20.1124,20.1783,20.105,20.1783,78900.0
2013-12-04 15:20:00,27.53,27.53,27.51,27.51,26400.0,20.1783,20.1783,20.1637,20.1637,26400.0
2013-12-04 15:25:00,27.52,27.55,27.51,27.54,58000.0,20.171,20.193,20.1637,20.1857,58000.0
2013-12-04 15:30:00,27.55,27.55,27.48,27.52,126400.0,20.193,20.193,20.1417,20.171,126400.0
2013-12-04 15:35:00,27.52,27.52,27.48,27.49,61900.0,20.171,20.171,20.1417,20.149,61900.0
2013-12-04 15:40:00,27.49,27.51,27.48,27.51,53000.0,20.149,20.1637,20.1417,20.1637,53000.0
2013-12-04 15:45:00,27.51,27.51,27.45,27.46,126500.0,20.1637,20.1637,20.1197,20.127,126500.0
2013-12-04 15:50:00,27.46,27.47,27.46,27.47,165800.0,20.127,20.1344,20.127,20.1344,165800.0
2013-12-04 15:55:00,27.46,27.47,27.44,27.44,225900.0,20.127,20.1344,20.1124,20.1124,225900.0
2013-12-05 09:30:00,27.41,27.43,27.37,27.4,38200.0,20.0904,20.105,20.0611,20.083,38200.0
2013-12-05 09:35:00,27.39,27.42,27.37,27.37,8700.0,20.0757,20.0977,20.0611,20.0611,8700.0
2013-12-05 09:40:00,27.37,27.39,27.3,27.31,36800.0,20.0611,20.0757,20.0098,20.0171,36800.0
2013-12-05 09:45:00,27.32,27.35,27.32,27.35,8500.0,20.0244,20.0464,20.0244,20.0464,8500.0
2013-12-05 09:50:00,27.35,27.38,27.35,27.36,9700.0,20.0464,20.0684,20.0464,20.0537,9700.0
2013-12-05 09:55:00,27.36,27.38,27.34,27.37,10200.0,20.0537,20.0684,20.0391,20.0611,10200.0
2013-12-05 10:00:00,27.37,27.46,27.37,27.46,11000.0,20.0611,20.127,20.0611,20.127,11000.0
2013-12-05 10:05:00,27.45,27.46,27.44,27.46,13600.0,20.1197,20.127,20.1124,20.127,13600.0
2013-12-05 10:10:00,27.47,27.48,27.42,27.43,39700.0,20.1344,20.1417,20.0977,20.105,39700.0
2013-12-05 10:15:00,27.42,27.42,27.39,27.4,13600.0,20.0977,20.0977,20.0757,20.083,13600.0
2013-12-05 10:20:00,27.39,27.39,27.36,27.36,9900.0,20.0757,20.0757,20.0537,20.0537,9900.0
2013-12-05 10:25:00,27.36,27.36,27.34,27.34,12600.0,20.0537,20.0537,20.0391,20.0391,12600.0
2013-12-05 10:30:00,27.34,27.36,27.34,27.34,18400.0,20.0391,20.0537,20.0391,20.0391,18400.0
2013-12-05 10:35:00,27.34,27.36,27.34,27.36,8200.0,20.0391,20.0537,20.0391,20.0537,8200.0
2013-12-05 10:40:00,27.35,27.35,27.29,27.31,17500.0,20.0464,20.0464,20.0024,20.0171,17500.0
2013-12-05 10:45:00,27.31,27.32,27.28,27.31,14400.0,20.0171,20.0244,19.9951,20.0171,14400.0
2013-12-05 10:50:00,27.32,27.33,27.3,27.32,17200.0,20.0244,20.0317,20.0098,20.0244,17200.0
2013-12-05 10:55:00,27.33,27.34,27.32,27.34,6100.0,20.0317,20.0391,20.0244,20.0391,6100.0
2013-12-05 11:00:00,27.34,27.36,27.3,27.36,19000.0,20.0391,20.0537,20.0098,20.0537,19000.0
2013-12-05 11:05:00,27.35,27.36,27.32,27.32,30700.0,20.0464,20.0537,20.0244,20.0244,30700.0
2013-12-05 11:10:00,27.32,27.34,27.26,27.29,445600.0,20.0244,20.0391,19.9804,20.0024,445600.0
2013-12-05 11:15:00,27.29,27.3,27.28,27.29,12300.0,20.0024,20.0098,19.9951,20.0024,12300.0
2013-12-05 11:20:00,27.29,27.29,27.27,27.29,17300.0,20.0024,20.0024,19.9878,20.0024,17300.0
2013-12-05 11:25:00,27.28,27.29,27.28,27.29,8800.0,19.9951,20.0024,19.9951,20.0024,8800.0
2013-12-05 11:30:00,27.29,27.29,27.27,27.28,22800.0,20.0024,20.0024,19.9878,19.9951,22800.0
2013-12-05 11:35:00,27.27,27.28,27.26,27.28,19600.0,19.9878,19.9951,19.9804,19.9951,19600.0
2013-12-05 11:40:00,27.28,27.28,27.26,27.28,11200.0,19.9951,19.9951,19.9804,19.9951,11200.0
2013-12-05 11:45:00,27.28,27.28,27.26,27.26,10600.0,19.9951,19.9951,19.9804,19.9804,10600.0
2013-12-05 11:50:00,27.27,27.27,27.22,27.24,206500.0,19.9878,19.9878,19.9511,19.9658,206500.0
2013-12-05 11:55:00,27.24,27.25,27.22,27.24,12600.0,19.9658,19.9731,19.9511,19.9658,12600.0
2013-12-05 12:00:00,27.24,27.27,27.24,27.27,116000.0,19.9658,19.9878,19.9658,19.9878,116000.0
2013-12-05 12:05:00,27.27,27.27,27.26,27.26,42200.0,19.9878,19.9878,19.9804,19.9804,42200.0
2013-12-05 12:10:00,27.27,27.29,27.26,27.27,37500.0,19.9878,20.0024,19.9804,19.9878,37500.0
2013-12-05 12:15:00,27.27,27.27,27.25,27.25,8600.0,19.9878,19.9878,19.9731,19.9731,8600.0
2013-12-05 12:20:00,27.26,27.26,27.2,27.22,38900.0,19.9804,19.9804,19.9365,19.9511,38900.0
2013-12-05 12:25:00,27.22,27.24,27.21,27.23,13000.0,19.9511,19.9658,19.9438,19.9584,13000.0
2013-12-05 12:30:00,27.23,27.23,27.21,27.22,15800.0,19.9584,19.9584,19.9438,19.9511,15800.0
2013-12-05 12:35:00,27.22,27.24,27.21,27.24,7900.0,19.9511,19.9658,19.9438,19.9658,7900.0
2013-12-05 12:40:00,27.24,27.26,27.24,27.26,12900.0,19.9658,19.9804,19.9658,19.9804,12900.0
2013-12-05 12:45:00,27.26,27.26,27.24,27.25,11500.0,19.9804,19.9804,19.9658,19.9731,11500.0
2013-12-05 12:50:00,27.26,27.26,27.25,27.25,5300.0,19.9804,19.9804,19.9731,19.9731,5300.0
2013-12-05 12:55:00,27.26,27.27,27.25,27.26,28800.0,19.9804,19.9878,19.9731,19.9804,28800.0
2013-12-05 13:00:00,27.26,27.26,27.25,27.25,2600.0,19.9804,19.9804,19.9731,19.9731,2600.0
2013-12-05 13:05:00,27.25,27.26,27.24,27.26,18500.0,19.9731,19.9804,19.9658,19.9804,18500.0
2013-12-05 13:10:00,27.26,27.26,27.25,27.25,4800.0,19.9804,19.9804,19.9731,19.9731,4800.0
2013-12-05 13:15:00,27.25,27.26,27.24,27.25,27900.0,19.9731,19.9804,19.9658,19.9731,27900.0
2013-12-05 13:20:00,27.25,27.25,27.22,27.22,23400.0,19.9731,19.9731,19.9511,19.9511,23400.0
2013-12-05 13:25:00,27.22,27.23,27.2,27.21,27300.0,19.9511,19.9584,19.9365,19.9438,27300.0
2013-12-05 13:30:00,27.21,27.21,27.18,27.18,37800.0,19.9438,19.9438,19.9218,19.9218,37800.0
2013-12-05 13:35:00,27.18,27.19,27.16,27.17,65900.0,19.9218,19.9291,19.9071,19.9145,65900.0
2013-12-05 13:40:00,27.17,27.17,27.08,27.09,118400.0,19.9145,19.9145,19.8485,19.8558,118400.0
2013-12-05 13:45:00,27.08,27.09,27.06,27.08,32600.0,19.8485,19.8558,19.8338,19.8485,32600.0
2013-12-05 13:50:00,27.07,27.1,27.07,27.1,24800.0,19.8412,19.8632,19.8412,19.8632,24800.0
2013-12-05 13:55:00,27.1,27.15,27.1,27.15,27700.0,19.8632,19.8998,19.8632,19.8998,27700.0
2013-12-05 14:00:00,27.14,27.19,27.14,27.19,19300.0,19.8925,19.9291,19.8925,19.9291,19300.0
2013-12-05 14:05:00,27.19,27.19,27.15,27.15,37500.0,19.9291,19.9291,19.8998,19.8998,37500.0
2013-12-05 14:10:00,27.15,27.16,27.14,27.16,34000.0,19.8998,19.9071,19.8925,19.9071,34000.0
2013-12-05 14:15:00,27.15,27.16,27.14,27.16,28400.0,19.8998,19.9071,19.8925,19.9071,28400.0
2013-12-05 14:20:00,27.16,27.16,27.14,27.15,15600.0,19.9071,19.9071,19.8925,19.8998,15600.0
2013-12-05 14:25:00,27.15,27.17,27.14,27.17,27700.0,19.8998,19.9145,19.8925,19.9145,27700.0
2013-12-05 14:30:00,27.17,27.18,27.16,27.17,26900.0,19.9145,19.9218,19.9071,19.9145,26900.0
2013-12-05 14:35:00,27.17,27.17,27.16,27.17,11500.0,19.9145,19.9145,19.9071,19.9145,11500.0
2013-12-05 14:40:00,27.17,27.17,27.16,27.17,11400.0,19.9145,19.9145,19.9071,19.9145,11400.0
2013-12-05 14:45:00,27.17,27.17,27.15,27.16,47100.0,19.9145,19.9145,19.8998,19.9071,47100.0
2013-12-05 14:50:00,27.16,27.16,27.12,27.12,70700.0,19.9071,19.9071,19.8778,19.8778,70700.0
2013-12-05 14:55:00,27.12,27.12,27.08,27.1,32400.0,19.8778,19.8778,19.8485,19.8632,32400.0
2013-12-05 15:00:00,27.09,27.11,27.09,27.1,39100.0,19.8558,19.8705,19.8558,19.8632,39100.0
2013-12-05 15:05:00,27.11,27.11,27.1,27.11,24300.0,19.8705,19.8705,19.8632,19.8705,24300.0
2013-12-05 15:10:00,27.11,27.14,27.1,27.14,32800.0,19.8705,19.8925,19.8632,19.8925,32800.0
2013-12-05 15:15:00,27.14,27.14,27.13,27.14,14900.0,19.8925,19.8925,19.8851,19.8925,14900.0
2013-12-05 15:20:00,27.14,27.14,27.13,27.14,20600.0,19.8925,19.8925,19.8851,19.8925,20600.0
2013-12-05 15:25:00,27.14,27.19,27.14,27.15,96700.0,19.8925,19.9291,19.8925,19.8998,96700.0
2013-12-05 15:30:00,27.15,27.18,27.15,27.18,49900.0,19.8998,19.9218,19.8998,19.9218,49900.0
2013-12-05 15:35:00,27.18,27.21,27.17,27.2,65400.0,19.9218,19.9438,19.9145,19.9365,65400.0
2013-12-05 15:40:00,27.2,27.2,27.17,27.18,52400.0,19.9365,19.9365,19.9145,19.9218,52400.0
2013-12-05 15:45:00,27.17,27.17,27.12,27.12,123300.0,19.9145,19.9145,19.8778,19.8778,123300.0
2013-12-05 15:50:00,27.12,27.15,27.12,27.14,89100.0,19.8778,19.8998,19.8778,19.8925,89100.0
2013-12-05 15:55:00,27.14,27.16,27.13,27.14,246200.0,19.8925,19.9071,19.8851,19.8925,246200.0
2013-12-06 09:30:00,27.44,27.45,27.22,27.25,113000.0,20.1124,20.1197,19.9511,19.9731,113000.0
2013-12-06 09:35:00,27.25,27.28,27.24,27.25,38400.0,19.9731,19.9951,19.9658,19.9731,38400.0
2013-12-06 09:40:00,27.24,27.27,27.21,27.21,31800.0,19.9658,19.9878,19.9438,19.9438,31800.0
2013-12-06 09:45:00,27.21,27.21,27.16,27.19,54400.0,19.9438,19.9438,19.9071,19.9291,54400.0
2013-12-06 09:50:00,27.2,27.23,27.19,27.23,29400.0,19.9365,19.9584,19.9291,19.9584,29400.0
2013-12-06 09:55:00,27.22,27.29,27.22,27.27,102500.0,19.9511,20.0024,19.9511,19.9878,102500.0
2013-12-06 10:00:00,27.28,27.29,27.22,27.26,171700.0,19.9951,20.0024,19.9511,19.9804,171700.0
2013-12-06 10:05:00,27.26,27.32,27.26,27.3,236000.0,19.9804,20.0244,19.9804,20.0098,236000.0
2013-12-06 10:10:00,27.29,27.3,27.28,27.29,13800.0,20.0024,20.0098,19.9951,20.0024,13800.0
2013-12-06 10:15:00,27.3,27.32,27.29,27.29,68100.0,20.0098,20.0244,20.0024,20.0024,68100.0
2013-12-06 10:20:00,27.28,27.29,27.26,27.27,28100.0,19.9951,20.0024,19.9804,19.9878,28100.0
2013-12-06 10:25:00,27.27,27.28,27.26,27.28,42300.0,19.9878,19.9951,19.9804,19.9951,42300.0
2013-12-06 10:30:00,27.28,27.29,27.27,27.29,35000.0,19.9951,20.0024,19.9878,20.0024,35000.0
2013-12-06 10:35:00,27.29,27.29,27.26,27.26,20100.0,20.0024,20.0024,19.9804,19.9804,20100.0
2013-12-06 10:40:00,27.27,27.28,27.24,27.24,20000.0,19.9878,19.9951,19.9658,19.9658,20000.0
2013-12-06 10:45:00,27.24,27.27,27.24,27.25,25100.0,19.9658,19.9878,19.9658,19.9731,25100.0
2013-12-06 10:50:00,27.25,27.27,27.24,27.25,16000.0,19.9731,19.9878,19.9658,19.9731,16000.0
2013-12-06 10:55:00,27.26,27.27,27.25,27.26,29400.0,19.9804,19.9878,19.9731,19.9804,29400.0
2013-12-06 11:00:00,27.27,27.27,27.26,27.27,47900.0,19.9878,19.9878,19.9804,19.9878,47900.0
2013-12-06 11:05:00,27.27,27.27,27.25,27.27,28100.0,19.9878,19.9878,19.9731,19.9878,28100.0
2013-12-06 11:10:00,27.27,27.28,27.26,27.26,20300.0,19.9878,19.9951,19.9804,19.9804,20300.0
2013-12-06 11:15:00,27.27,27.27,27.25,27.26,17500.0,19.9878,19.9878,19.9731,19.9804,17500.0
2013-12-06 11:20:00,27.25,27.27,27.25,27.27,29900.0,19.9731,19.9878,19.9731,19.9878,29900.0
2013-12-06 11:25:00,27.27,27.28,27.26,27.28,11600.0,19.9878,19.9951,19.9804,19.9951,11600.0
2013-12-06 11:30:00,27.28,27.33,27.28,27.32,22700.0,19.9951,20.0317,19.9951,20.0244,22700.0
2013-12-06 11:35:00,27.32,27.33,27.31,27.31,13300.0,20.0244,20.0317,20.0171,20.0171,13300.0
2013-12-06 11:40:00,27.32,27.32,27.31,27.32,9500.0,20.0244,20.0244,20.0171,20.0244,9500.0
2013-12-06 11:45:00,27.32,27.33,27.31,27.32,18700.0,20.0244,20.0317,20.0171,20.0244,18700.0
2013-12-06 11:50:00,27.33,27.34,27.31,27.31,21100.0,20.0317,20.0391,20.0171,20.0171,21100.0
2013-12-06 11:55:00,27.31,27.33,27.31,27.32,23400.0,20.0171,20.0317,20.0171,20.0244,23400.0
2013-12-06 12:00:00,27.32,27.34,27.32,27.34,9400.0,20.0244,20.0391,20.0244,20.0391,9400.0
2013-12-06 12:05:00,27.35,27.36,27.35,27.36,3900.0,20.0464,20.0537,20.0464,20.0537,3900.0
2013-12-06 12:10:00,27.35,27.36,27.35,27.36,3600.0,20.0464,20.0537,20.0464,20.0537,3600.0
2013-12-06 12:15:00,27.36,27.38,27.34,27.38,15300.0,20.0537,20.0684,20.0391,20.0684,15300.0
2013-12-06 12:20:00,27.37,27.38,27.36,27.37,8100.0,20.0611,20.0684,20.0537,20.0611,8100.0
2013-12-06 12:25:00,27.37,27.39,27.36,27.39,8800.0,20.0611,20.0757,20.0537,20.0757,8800.0
2013-12-06 12:30:00,27.39,27.43,27.39,27.42,14800.0,20.0757,20.105,20.0757,20.0977,14800.0
2013-12-06 12:35:00,27.42,27.48,27.41,27.48,21500.0,20.0977,20.1417,20.0904,20.1417,21500.0
2013-12-06 12:40:00,27.48,27.5,27.46,27.48,32300.0,20.1417,20.1563,20.127,20.1417,32300.0
2013-12-06 12:45:00,27.48,27.51,27.48,27.49,16100.0,20.1417,20.1637,20.1417,20.149,16100.0
2013-12-06 12:50:00,27.5,27.5,27.49,27.49,3000.0,20.1563,20.1563,20.149,20.149,3000.0
2013-12-06 12:55:00,27.5,27.52,27.47,27.51,33200.0,20.1563,20.171,20.1344,20.1637,33200.0
2013-12-06 13:00:00,27.51,27.53,27.5,27.53,15000.0,20.1637,20.1783,20.1563,20.1783,15000.0
2013-12-06 13:05:00,27.53,27.54,27.52,27.52,8800.0,20.1783,20.1857,20.171,20.171,8800.0
2013-12-06 13:10:00,27.53,27.54,27.52,27.53,14400.0,20.1783,20.1857,20.171,20.1783,14400.0
2013-12-06 13:15:00,27.53,27.54,27.52,27.54,9000.0,20.1783,20.1857,20.171,20.1857,9000.0
2013-12-06 13:20:00,27.54,27.55,27.54,27.55,12900.0,20.1857,20.193,20.1857,20.193,12900.0
2013-12-06 13:25:00,27.55,27.57,27.55,27.55,4500.0,20.193,20.2077,20.193,20.193,4500.0
2013-12-06 13:30:00,27.56,27.58,27.55,27.58,12200.0,20.2003,20.215,20.193,20.215,12200.0
2013-12-06 13:35:00,27.58,27.59,27.57,27.58,14000.0,20.215,20.2223,20.2077,20.215,14000.0
2013-12-06 13:40:00,27.6,27.6,27.58,27.59,36500.0,20.2296,20.2296,20.215,20.2223,36500.0
2013-12-06 13:45:00,27.59,27.61,27.58,27.6,10300.0,20.2223,20.237,20.215,20.2296,10300.0
2013-12-06 13:50:00,27.6,27.61,27.57,27.57,28200.0,20.2296,20.237,20.2077,20.2077,28200.0
2013-12-06 13:55:00,27.57,27.58,27.55,27.55,10600.0,20.2077,20.215,20.193,20.193,10600.0
2013-12-06 14:00:00,27.56,27.56,27.55,27.56,5200.0,20.2003,20.2003,20.193,20.2003,5200.0
2013-12-06 14:05:00,27.56,27.58,27.55,27.58,11500.0,20.2003,20.215,20.193,20.215,11500.0
2013-12-06 14:10:00,27.57,27.58,27.57,27.58,5600.0,20.2077,20.215,20.2077,20.215,5600.0
2013-12-06 14:15:00,27.57,27.57,27.54,27.54,17800.0,20.2077,20.2077,20.1857,20.1857,17800.0
2013-12-06 14:20:00,27.54,27.55,27.54,27.54,7700.0,20.1857,20.193,20.1857,20.1857,7700.0
2013-12-06 14:25:00,27.54,27.55,27.54,27.54,5800.0,20.1857,20.193,20.1857,20.1857,5800.0
2013-12-06 14:30:00,27.54,27.55,27.54,27.54,8600.0,20.1857,20.193,20.1857,20.1857,8600.0
2013-12-06 14:35:00,27.55,27.55,27.54,27.54,5600.0,20.193,20.193,20.1857,20.1857,5600.0
2013-12-06 14:40:00,27.54,27.55,27.54,27.54,4300.0,20.1857,20.193,20.1857,20.1857,4300.0
2013-12-06 14:45:00,27.55,27.55,27.51,27.52,61500.0,20.193,20.193,20.1637,20.171,61500.0
2013-12-06 14:50:00,27.53,27.53,27.52,27.53,2100.0,20.1783,20.1783,20.171,20.1783,2100.0
2013-12-06 14:55:00,27.52,27.53,27.51,27.52,41900.0,20.171,20.1783,20.1637,20.171,41900.0
2013-12-06 15:00:00,27.52,27.53,27.51,27.51,13800.0,20.171,20.1783,20.1637,20.1637,13800.0
2013-12-06 15:05:00,27.52,27.54,27.52,27.53,16100.0,20.171,20.1857,20.171,20.1783,16100.0
2013-12-06 15:10:00,27.54,27.54,27.53,27.54,11100.0,20.1857,20.1857,20.1783,20.1857,11100.0
2013-12-06 15:15:00,27.54,27.54,27.5,27.5,38300.0,20.1857,20.1857,20.1563,20.1563,38300.0
2013-12-06 15:20:00,27.51,27.51,27.49,27.49,39000.0,20.1637,20.1637,20.149,20.149,39000.0
2013-12-06 15:25:00,27.49,27.5,27.48,27.48,29300.0,20.149,20.1563,20.1417,20.1417,29300.0
2013-12-06 15:30:00,27.48,27.51,27.48,27.51,52000.0,20.1417,20.1637,20.1417,20.1637,52000.0
2013-12-06 15:35:00,27.51,27.51,27.47,27.47,41600.0,20.1637,20.1637,20.1344,20.1344,41600.0
2013-12-06 15:40:00,27.47,27.51,27.47,27.49,40900.0,20.1344,20.1637,20.1344,20.149,40900.0
2013-12-06 15:45:00,27.5,27.52,27.49,27.51,106700.0,20.1563,20.171,20.149,20.1637,106700.0
2013-12-06 15:50:00,27.52,27.54,27.51,27.54,111000.0,20.171,20.1857,20.1637,20.1857,111000.0
2013-12-06 15:55:00,27.54,27.56,27.51,27.51,386000.0,20.1857,20.2003,20.1637,20.1637,386000.0
2013-12-09 09:30:00,27.65,27.73,27.61,27.7,34000.0,20.2663,20.3249,20.237,20.3029,34000.0
2013-12-09 09:35:00,27.71,27.71,27.62,27.65,29600.0,20.3103,20.3103,20.2443,20.2663,29600.0
2013-12-09 09:40:00,27.66,27.66,27.6,27.61,10500.0,20.2736,20.2736,20.2296,20.237,10500.0
2013-12-09 09:45:00,27.61,27.64,27.58,27.58,29100.0,20.237,20.259,20.215,20.215,29100.0
2013-12-09 09:50:00,27.58,27.59,27.58,27.59,6500.0,20.215,20.2223,20.215,20.2223,6500.0
2013-12-09 09:55:00,27.59,27.65,27.58,27.61,29000.0,20.2223,20.2663,20.215,20.237,29000.0
2013-12-09 10:00:00,27.62,27.62,27.54,27.54,33800.0,20.2443,20.2443,20.1857,20.1857,33800.0
2013-12-09 10:05:00,27.55,27.55,27.52,27.52,33000.0,20.193,20.193,20.171,20.171,33000.0
2013-12-09 10:10:00,27.53,27.55,27.51,27.55,26100.0,20.1783,20.193,20.1637,20.193,26100.0
2013-12-09 10:15:00,27.55,27.56,27.54,27.55,17100.0,20.193,20.2003,20.1857,20.193,17100.0
2013-12-09 10:20:00,27.56,27.56,27.55,27.55,27000.0,20.2003,20.2003,20.193,20.193,27000.0
2013-12-09 10:25:00,27.55,27.57,27.54,27.57,15100.0,20.193,20.2077,20.1857,20.2077,15100.0
2013-12-09 10:30:00,27.56,27.57,27.54,27.56,9200.0,20.2003,20.2077,20.1857,20.2003,9200.0
2013-12-09 10:35:00,27.57,27.6,27.57,27.6,11900.0,20.2077,20.2296,20.2077,20.2296,11900.0
2013-12-09 10:40:00,27.59,27.59,27.56,27.57,6000.0,20.2223,20.2223,20.2003,20.2077,6000.0
2013-12-09 10:45:00,27.57,27.57,27.54,27.55,23400.0,20.2077,20.2077,20.1857,20.193,23400.0
2013-12-09 10:50:00,27.56,27.59,27.55,27.57,14200.0,20.2003,20.2223,20.193,20.2077,14200.0
2013-12-09 10:55:00,27.58,27.6,27.56,27.56,15400.0,20.215,20.2296,20.2003,20.2003,15400.0
2013-12-09 11:00:00,27.56,27.57,27.53,27.56,28000.0,20.2003,20.2077,20.1783,20.2003,28000.0
2013-12-09 11:05:00,27.56,27.56,27.55,27.55,16100.0,20.2003,20.2003,20.193,20.193,16100.0
2013-12-09 11:10:00,27.55,27.57,27.54,27.57,8300.0,20.193,20.2077,20.1857,20.2077,8300.0
2013-12-09 11:15:00,27.57,27.57,27.54,27.55,13700.0,20.2077,20.2077,20.1857,20.193,13700.0
2013-12-09 11:20:00,27.55,27.58,27.55,27.57,8700.0,20.193,20.215,20.193,20.2077,8700.0
2013-12-09 11:25:00,27.57,27.58,27.57,27.58,6300.0,20.2077,20.215,20.2077,20.215,6300.0
2013-12-09 11:30:00,27.57,27.58,27.57,27.57,16500.0,20.2077,20.215,20.2077,20.2077,16500.0
2013-12-09 11:35:00,27.58,27.58,27.56,27.57,7500.0,20.215,20.215,20.2003,20.2077,7500.0
2013-12-09 11:40:00,27.57,27.58,27.56,27.58,10100.0,20.2077,20.215,20.2003,20.215,10100.0
2013-12-09 11:45:00,27.57,27.58,27.57,27.57,19000.0,20.2077,20.215,20.2077,20.2077,19000.0
2013-12-09 11:50:00,27.57,27.59,27.57,27.58,12100.0,20.2077,20.2223,20.2077,20.215,12100.0
2013-12-09 11:55:00,27.58,27.59,27.58,27.58,7900.0,20.215,20.2223,20.215,20.215,7900.0
2013-12-09 12:00:00,27.58,27.59,27.58,27.59,21500.0,20.215,20.2223,20.215,20.2223,21500.0
2013-12-09 12:05:00,27.59,27.59,27.57,27.58,14700.0,20.2223,20.2223,20.2077,20.215,14700.0
2013-12-09 12:10:00,27.58,27.59,27.58,27.58,5900.0,20.215,20.2223,20.215,20.215,5900.0
2013-12-09 12:15:00,27.58,27.61,27.58,27.6,20300.0,20.215,20.237,20.215,20.2296,20300.0
2013-12-09 12:20:00,27.6,27.6,27.59,27.59,3500.0,20.2296,20.2296,20.2223,20.2223,3500.0
2013-12-09 12:25:00,27.6,27.6,27.59,27.59,3700.0,20.2296,20.2296,20.2223,20.2223,3700.0
2013-12-09 12:30:00,27.6,27.6,27.57,27.58,13000.0,20.2296,20.2296,20.2077,20.215,13000.0
2013-12-09 12:35:00,27.58,27.59,27.57,27.57,11000.0,20.215,20.2223,20.2077,20.2077,11000.0
2013-12-09 12:40:00,27.57,27.58,27.57,27.58,6800.0,20.2077,20.215,20.2077,20.215,6800.0
2013-12-09 12:45:00,27.57,27.58,27.57,27.58,3100.0,20.2077,20.215,20.2077,20.215,3100.0
2013-12-09 12:50:00,27.57,27.58,27.56,27.57,22000.0,20.2077,20.215,20.2003,20.2077,22000.0
2013-12-09 12:55:00,27.57,27.57,27.55,27.56,6000.0,20.2077,20.2077,20.193,20.2003,6000.0
2013-12-09 13:00:00,27.56,27.57,27.54,27.55,26300.0,20.2003,20.2077,20.1857,20.193,26300.0
2013-12-09 13:05:00,27.54,27.57,27.54,27.56,13000.0,20.1857,20.2077,20.1857,20.2003,13000.0
2013-12-09 13:10:00,27.56,27.58,27.56,27.57,9400.0,20.2003,20.215,20.2003,20.2077,9400.0
2013-12-09 13:15:00,27.57,27.57,27.55,27.56,6900.0,20.2077,20.2077,20.193,20.2003,6900.0
2013-12-09 13:20:00,27.55,27.58,27.55,27.56,8000.0,20.193,20.215,20.193,20.2003,8000.0
2013-12-09 13:25:00,27.57,27.59,27.57,27.58,10200.0,20.2077,20.2223,20.2077,20.215,10200.0
2013-12-09 13:30:00,27.58,27.58,27.56,27.58,20900.0,20.215,20.215,20.2003,20.215,20900.0
2013-12-09 13:35:00,27.58,27.58,27.57,27.57,2500.0,20.215,20.215,20.2077,20.2077,2500.0
2013-12-09 13:40:00,27.57,27.58,27.56,27.57,6900.0,20.2077,20.215,20.2003,20.2077,6900.0
2013-12-09 13:45:00,27.57,27.57,27.56,27.57,10900.0,20.2077,20.2077,20.2003,20.2077,10900.0
2013-12-09 13:50:00,27.57,27.59,27.55,27.56,18100.0,20.2077,20.2223,20.193,20.2003,18100.0
2013-12-09 13:55:00,27.56,27.57,27.55,27.55,8100.0,20.2003,20.2077,20.193,20.193,8100.0
2013-12-09 14:00:00,27.56,27.57,27.55,27.57,4900.0,20.2003,20.2077,20.193,20.2077,4900.0
2013-12-09 14:05:00,27.57,27.57,27.55,27.56,13900.0,20.2077,20.2077,20.193,20.2003,13900.0
2013-12-09 14:10:00,27.55,27.56,27.55,27.56,8000.0,20.193,20.2003,20.193,20.2003,8000.0
2013-12-09 14:15:00,27.56,27.56,27.53,27.53,14100.0,20.2003,20.2003,20.1783,20.1783,14100.0
2013-12-09 14:20:00,27.54,27.54,27.53,27.53,4700.0,20.1857,20.1857,20.1783,20.1783,4700.0
2013-12-09 14:25:00,27.53,27.56,27.53,27.56,20500.0,20.1783,20.2003,20.1783,20.2003,20500.0
2013-12-09 14:30:00,27.56,27.58,27.55,27.58,15500.0,20.2003,20.215,20.193,20.215,15500.0
2013-12-09 14:35:00,27.58,27.58,27.56,27.56,14800.0,20.215,20.215,20.2003,20.2003,14800.0
2013-12-09 14:40:00,27.56,27.57,27.55,27.56,16000.0,20.2003,20.2077,20.193,20.2003,16000.0
2013-12-09 14:45:00,27.55,27.56,27.55,27.55,8400.0,20.193,20.2003,20.193,20.193,8400.0
2013-12-09 14:50:00,27.55,27.56,27.54,27.55,12800.0,20.193,20.2003,20.1857,20.193,12800.0
2013-12-09 14:55:00,27.54,27.54,27.53,27.53,11700.0,20.1857,20.1857,20.1783,20.1783,11700.0
2013-12-09 15:00:00,27.54,27.55,27.53,27.54,16800.0,20.1857,20.193,20.1783,20.1857,16800.0
2013-12-09 15:05:00,27.55,27.56,27.53,27.55,38600.0,20.193,20.2003,20.1783,20.193,38600.0
2013-12-09 15:10:00,27.55,27.57,27.55,27.57,24500.0,20.193,20.2077,20.193,20.2077,24500.0
2013-12-09 15:15:00,27.56,27.57,27.55,27.55,16400.0,20.2003,20.2077,20.193,20.193,16400.0
2013-12-09 15:20:00,27.55,27.56,27.55,27.55,9500.0,20.193,20.2003,20.193,20.193,9500.0
2013-12-09 15:25:00,27.55,27.55,27.52,27.53,52000.0,20.193,20.193,20.171,20.1783,52000.0
2013-12-09 15:30:00,27.52,27.54,27.5,27.5,72900.0,20.171,20.1857,20.1563,20.1563,72900.0
2013-12-09 15:35:00,27.51,27.51,27.5,27.5,16100.0,20.1637,20.1637,20.1563,20.1563,16100.0
2013-12-09 15:40:00,27.5,27.51,27.48,27.5,40300.0,20.1563,20.1637,20.1417,20.1563,40300.0
2013-12-09 15:45:00,27.51,27.58,27.5,27.57,73400.0,20.1637,20.215,20.1563,20.2077,73400.0
2013-12-09 15:50:00,27.57,27.58,27.55,27.55,36000.0,20.2077,20.215,20.193,20.193,36000.0
2013-12-09 15:55:00,27.56,27.56,27.49,27.5,432300.0,20.2003,20.2003,20.149,20.1563,432300.0
2013-12-10 09:30:00,27.39,27.44,27.37,27.43,22000.0,20.0757,20.1124,20.0611,20.105,22000.0
2013-12-10 09:35:00,27.45,27.51,27.45,27.49,11000.0,20.1197,20.1637,20.1197,20.149,11000.0
2013-12-10 09:40:00,27.47,27.48,27.44,27.47,9700.0,20.1344,20.1417,20.1124,20.1344,9700.0
2013-12-10 09:45:00,27.47,27.47,27.44,27.44,5300.0,20.1344,20.1344,20.1124,20.1124,5300.0
2013-12-10 09:50:00,27.44,27.44,27.4,27.4,10800.0,20.1124,20.1124,20.083,20.083,10800.0
2013-12-10 09:55:00,27.4,27.45,27.4,27.45,21800.0,20.083,20.1197,20.083,20.1197,21800.0
2013-12-10 10:00:00,27.45,27.48,27.45,27.46,10400.0,20.1197,20.1417,20.1197,20.127,10400.0
2013-12-10 10:05:00,27.45,27.45,27.42,27.45,10300.0,20.1197,20.1197,20.0977,20.1197,10300.0
2013-12-10 10:10:00,27.46,27.46,27.42,27.45,11200.0,20.127,20.127,20.0977,20.1197,11200.0
2013-12-10 10:15:00,27.44,27.44,27.42,27.42,5100.0,20.1124,20.1124,20.0977,20.0977,5100.0
2013-12-10 10:20:00,27.43,27.45,27.42,27.45,10700.0,20.105,20.1197,20.0977,20.1197,10700.0
2013-12-10 10:25:00,27.45,27.45,27.43,27.45,7900.0,20.1197,20.1197,20.105,20.1197,7900.0
2013-12-10 10:30:00,27.45,27.47,27.45,27.46,5400.0,20.1197,20.1344,20.1197,20.127,5400.0
2013-12-10 10:35:00,27.46,27.51,27.46,27.51,17600.0,20.127,20.1637,20.127,20.1637,17600.0
2013-12-10 10:40:00,27.5,27.51,27.48,27.49,11500.0,20.1563,20.1637,20.1417,20.149,11500.0
2013-12-10 10:45:00,27.49,27.51,27.49,27.51,8500.0,20.149,20.1637,20.149,20.1637,8500.0
2013-12-10 10:50:00,27.51,27.53,27.5,27.52,8600.0,20.1637,20.1783,20.1563,20.171,8600.0
2013-12-10 10:55:00,27.53,27.55,27.48,27.48,25400.0,20.1783,20.193,20.1417,20.1417,25400.0
2013-12-10 11:00:00,27.48,27.48,27.43,27.44,22000.0,20.1417,20.1417,20.105,20.1124,22000.0
2013-12-10 11:05:00,27.43,27.43,27.4,27.41,21700.0,20.105,20.105,20.083,20.0904,21700.0
2013-12-10 11:10:00,27.41,27.41,27.38,27.41,13400.0,20.0904,20.0904,20.0684,20.0904,13400.0
2013-12-10 11:15:00,27.4,27.41,27.39,27.4,10600.0,20.083,20.0904,20.0757,20.083,10600.0
2013-12-10 11:20:00,27.41,27.41,27.39,27.39,12200.0,20.0904,20.0904,20.0757,20.0757,12200.0
2013-12-10 11:25:00,27.4,27.41,27.39,27.4,19100.0,20.083,20.0904,20.0757,20.083,19100.0
2013-12-10 11:30:00,27.4,27.41,27.39,27.4,15700.0,20.083,20.0904,20.0757,20.083,15700.0
2013-12-10 11:35:00,27.4,27.41,27.4,27.4,10800.0,20.083,20.0904,20.083,20.083,10800.0
2013-12-10 11:40:00,27.41,27.42,27.4,27.42,13900.0,20.0904,20.0977,20.083,20.0977,13900.0
2013-12-10 11:45:00,27.42,27.42,27.41,27.42,5400.0,20.0977,20.0977,20.0904,20.0977,5400.0
2013-12-10 11:50:00,27.42,27.42,27.39,27.41,21800.0,20.0977,20.0977,20.0757,20.0904,21800.0
2013-12-10 11:55:00,27.4,27.42,27.4,27.41,9700.0,20.083,20.0977,20.083,20.0904,9700.0
2013-12-10 12:00:00,27.4,27.41,27.39,27.4,19400.0,20.083,20.0904,20.0757,20.083,19400.0
2013-12-10 12:05:00,27.39,27.4,27.37,27.37,19600.0,20.0757,20.083,20.0611,20.0611,19600.0
2013-12-10 12:10:00,27.37,27.4,27.37,27.4,10600.0,20.0611,20.083,20.0611,20.083,10600.0
2013-12-10 12:15:00,27.4,27.4,27.37,27.39,17600.0,20.083,20.083,20.0611,20.0757,17600.0
2013-12-10 12:20:00,27.4,27.4,27.38,27.39,9000.0,20.083,20.083,20.0684,20.0757,9000.0
2013-12-10 12:25:00,27.39,27.4,27.39,27.4,11300.0,20.0757,20.083,20.0757,20.083,11300.0
2013-12-10 12:30:00,27.4,27.41,27.39,27.41,17700.0,20.083,20.0904,20.0757,20.0904,17700.0
2013-12-10 12:35:00,27.4,27.41,27.39,27.41,7500.0,20.083,20.0904,20.0757,20.0904,7500.0
2013-12-10 12:40:00,27.41,27.44,27.4,27.44,23300.0,20.0904,20.1124,20.083,20.1124,23300.0
2013-12-10 12:45:00,27.44,27.44,27.42,27.43,12800.0,20.1124,20.1124,20.0977,20.105,12800.0
2013-12-10 12:50:00,27.43,27.44,27.43,27.43,3300.0,20.105,20.1124,20.105,20.105,3300.0
2013-12-10 12:55:00,27.43,27.45,27.43,27.43,13000.0,20.105,20.1197,20.105,20.105,13000.0
2013-12-10 13:00:00,27.43,27.44,27.42,27.43,4600.0,20.105,20.1124,20.0977,20.105,4600.0
2013-12-10 13:05:00,27.43,27.44,27.42,27.42,7200.0,20.105,20.1124,20.0977,20.0977,7200.0
2013-12-10 13:10:00,27.43,27.45,27.41,27.44,21300.0,20.105,20.1197,20.0904,20.1124,21300.0
2013-12-10 13:15:00,27.44,27.44,27.42,27.42,8300.0,20.1124,20.1124,20.0977,20.0977,8300.0
2013-12-10 13:20:00,27.42,27.43,27.41,27.43,6400.0,20.0977,20.105,20.0904,20.105,6400.0
2013-12-10 13:25:00,27.42,27.42,27.41,27.42,17000.0,20.0977,20.0977,20.0904,20.0977,17000.0
2013-12-10 13:30:00,27.42,27.43,27.42,27.43,5300.0,20.0977,20.105,20.0977,20.105,5300.0
2013-12-10 13:35:00,27.42,27.43,27.41,27.43,8200.0,20.0977,20.105,20.0904,20.105,8200.0
2013-12-10 13:40:00,27.43,27.43,27.41,27.41,3200.0,20.105,20.105,20.0904,20.0904,3200.0
2013-12-10 13:45:00,27.42,27.42,27.41,27.42,3100.0,20.0977,20.0977,20.0904,20.0977,3100.0
2013-12-10 13:50:00,27.42,27.42,27.39,27.39,17700.0,20.0977,20.0977,20.0757,20.0757,17700.0
2013-12-10 13:55:00,27.39,27.41,27.37,27.4,15900.0,20.0757,20.0904,20.0611,20.083,15900.0
2013-12-10 14:00:00,27.4,27.41,27.39,27.4,17300.0,20.083,20.0904,20.0757,20.083,17300.0
2013-12-10 14:05:00,27.41,27.41,27.39,27.39,13000.0,20.0904,20.0904,20.0757,20.0757,13000.0
2013-12-10 14:10:00,27.39,27.4,27.39,27.4,4700.0,20.0757,20.083,20.0757,20.083,4700.0
2013-12-10 14:15:00,27.4,27.4,27.39,27.39,3500.0,20.083,20.083,20.0757,20.0757,3500.0
2013-12-10 14:20:00,27.4,27.4,27.39,27.39,2400.0,20.083,20.083,20.0757,20.0757,2400.0
2013-12-10 14:25:00,27.39,27.4,27.37,27.39,19900.0,20.0757,20.083,20.0611,20.0757,19900.0
2013-12-10 14:30:00,27.39,27.4,27.39,27.39,8300.0,20.0757,20.083,20.0757,20.0757,8300.0
2013-12-10 14:35:00,27.39,27.41,27.39,27.4,18400.0,20.0757,20.0904,20.0757,20.083,18400.0
2013-12-10 14:40:00,27.4,27.41,27.39,27.39,9100.0,20.083,20.0904,20.0757,20.0757,9100.0
2013-12-10 14:45:00,27.39,27.4,27.37,27.38,20500.0,20.0757,20.083,20.0611,20.0684,20500.0
2013-12-10 14:50:00,27.38,27.4,27.37,27.4,7300.0,20.0684,20.083,20.0611,20.083,7300.0
2013-12-10 14:55:00,27.4,27.41,27.4,27.4,8800.0,20.083,20.0904,20.083,20.083,8800.0
2013-12-10 15:00:00,27.41,27.43,27.4,27.41,25100.0,20.0904,20.105,20.083,20.0904,25100.0
2013-12-10 15:05:00,27.41,27.41,27.4,27.41,12700.0,20.0904,20.0904,20.083,20.0904,12700.0
2013-12-10 15:10:00,27.41,27.41,27.4,27.41,12000.0,20.0904,20.0904,20.083,20.0904,12000.0
2013-12-10 15:15:00,27.41,27.41,27.39,27.4,25200.0,20.0904,20.0904,20.0757,20.083,25200.0
2013-12-10 15:20:00,27.39,27.41,27.39,27.4,22200.0,20.0757,20.0904,20.0757,20.083,22200.0
2013-12-10 15:25:00,27.41,27.41,27.39,27.4,23400.0,20.0904,20.0904,20.0757,20.083,23400.0
2013-12-10 15:30:00,27.4,27.42,27.4,27.42,20300.0,20.083,20.0977,20.083,20.0977,20300.0
2013-12-10 15:35:00,27.41,27.43,27.4,27.43,53600.0,20.0904,20.105,20.083,20.105,53600.0
2013-12-10 15:40:00,27.43,27.47,27.42,27.47,129100.0,20.105,20.1344,20.0977,20.1344,129100.0
2013-12-10 15:45:00,27.46,27.46,27.43,27.43,108600.0,20.127,20.127,20.105,20.105,108600.0
2013-12-10 15:50:00,27.44,27.44,27.41,27.41,54200.0,20.1124,20.1124,20.0904,20.0904,54200.0
2013-12-10 15:55:00,27.41,27.42,27.34,27.34,252300.0,20.0904,20.0977,20.0391,20.0391,252300.0
2013-12-11 09:30:00,27.78,27.87,27.57,27.75,155800.0,20.3616,20.4275,20.2077,20.3396,155800.0
2013-12-11 09:35:00,27.75,27.9,27.75,27.89,78400.0,20.3396,20.4495,20.3396,20.4422,78400.0
2013-12-11 09:40:00,27.88,27.95,27.8,27.94,135700.0,20.4349,20.4862,20.3762,20.4788,135700.0
2013-12-11 09:45:00,27.93,27.93,27.8,27.8,121400.0,20.4715,20.4715,20.3762,20.3762,121400.0
2013-12-11 09:50:00,27.8,27.85,27.77,27.79,158700.0,20.3762,20.4129,20.3542,20.3689,158700.0
2013-12-11 09:55:00,27.79,27.84,27.78,27.8,370700.0,20.3689,20.4055,20.3616,20.3762,370700.0
2013-12-11 10:00:00,27.8,27.82,27.65,27.65,91500.0,20.3762,20.3909,20.2663,20.2663,91500.0
2013-12-11 10:05:00,27.65,27.65,27.55,27.6,63300.0,20.2663,20.2663,20.193,20.2296,63300.0
2013-12-11 10:10:00,27.59,27.63,27.58,27.61,73400.0,20.2223,20.2516,20.215,20.237,73400.0
2013-12-11 10:15:00,27.6,27.63,27.58,27.58,56100.0,20.2296,20.2516,20.215,20.215,56100.0
2013-12-11 10:20:00,27.58,27.59,27.57,27.57,65600.0,20.215,20.2223,20.2077,20.2077,65600.0
2013-12-11 10:25:00,27.57,27.57,27.48,27.48,91700.0,20.2077,20.2077,20.1417,20.1417,91700.0
2013-12-11 10:30:00,27.47,27.49,27.41,27.42,80800.0,20.1344,20.149,20.0904,20.0977,80800.0
2013-12-11 10:35:00,27.42,27.45,27.42,27.44,43600.0,20.0977,20.1197,20.0977,20.1124,43600.0
2013-12-11 10:40:00,27.44,27.44,27.4,27.4,37500.0,20.1124,20.1124,20.083,20.083,37500.0
2013-12-11 10:45:00,27.4,27.41,27.39,27.4,23700.0,20.083,20.0904,20.0757,20.083,23700.0
2013-12-11 10:50:00,27.41,27.45,27.41,27.42,39900.0,20.0904,20.1197,20.0904,20.0977,39900.0
2013-12-11 10:55:00,27.42,27.42,27.4,27.41,37200.0,20.0977,20.0977,20.083,20.0904,37200.0
2013-12-11 11:00:00,27.41,27.42,27.4,27.42,35500.0,20.0904,20.0977,20.083,20.0977,35500.0
2013-12-11 11:05:00,27.42,27.43,27.41,27.42,36100.0,20.0977,20.105,20.0904,20.0977,36100.0
2013-12-11 11:10:00,27.43,27.43,27.41,27.43,21100.0,20.105,20.105,20.0904,20.105,21100.0
2013-12-11 11:15:00,27.43,27.43,27.37,27.39,50200.0,20.105,20.105,20.0611,20.0757,50200.0
2013-12-11 11:20:00,27.39,27.39,27.37,27.38,58800.0,20.0757,20.0757,20.0611,20.0684,58800.0
2013-12-11 11:25:00,27.37,27.38,27.36,27.37,50700.0,20.0611,20.0684,20.0537,20.0611,50700.0
2013-12-11 11:30:00,27.38,27.38,27.35,27.35,30800.0,20.0684,20.0684,20.0464,20.0464,30800.0
2013-12-11 11:35:00,27.36,27.38,27.36,27.38,45200.0,20.0537,20.0684,20.0537,20.0684,45200.0
2013-12-11 11:40:00,27.37,27.38,27.36,27.36,15100.0,20.0611,20.0684,20.0537,20.0537,15100.0
2013-12-11 11:45:00,27.36,27.37,27.36,27.36,16200.0,20.0537,20.0611,20.0537,20.0537,16200.0
2013-12-11 11:50:00,27.37,27.37,27.35,27.35,32300.0,20.0611,20.0611,20.0464,20.0464,32300.0
2013-12-11 11:55:00,27.35,27.37,27.35,27.37,15400.0,20.0464,20.0611,20.0464,20.0611,15400.0
2013-12-11 12:00:00,27.36,27.37,27.35,27.36,66400.0,20.0537,20.0611,20.0464,20.0537,66400.0
2013-12-11 12:05:00,27.36,27.39,27.34,27.37,89500.0,20.0537,20.0757,20.0391,20.0611,89500.0
2013-12-11 12:10:00,27.37,27.38,27.36,27.37,14500.0,20.0611,20.0684,20.0537,20.0611,14500.0
2013-12-11 12:15:00,27.38,27.38,27.33,27.34,59400.0,20.0684,20.0684,20.0317,20.0391,59400.0
2013-12-11 12:20:00,27.34,27.36,27.33,27.34,23900.0,20.0391,20.0537,20.0317,20.0391,23900.0
2013-12-11 12:25:00,27.33,27.33,27.29,27.32,42600.0,20.0317,20.0317,20.0024,20.0244,42600.0
2013-12-11 12:30:00,27.31,27.34,27.31,27.33,22700.0,20.0171,20.0391,20.0171,20.0317,22700.0
2013-12-11 12:35:00,27.33,27.34,27.33,27.33,19000.0,20.0317,20.0391,20.0317,20.0317,19000.0
2013-12-11 12:40:00,27.33,27.35,27.31,27.35,77200.0,20.0317,20.0464,20.0171,20.0464,77200.0
2013-12-11 12:45:00,27.35,27.4,27.35,27.39,78400.0,20.0464,20.083,20.0464,20.0757,78400.0
2013-12-11 12:50:00,27.38,27.39,27.36,27.37,10800.0,20.0684,20.0757,20.0537,20.0611,10800.0
2013-12-11 12:55:00,27.36,27.36,27.35,27.36,16700.0,20.0537,20.0537,20.0464,20.0537,16700.0
2013-12-11 13:00:00,27.35,27.37,27.35,27.37,75600.0,20.0464,20.0611,20.0464,20.0611,75600.0
2013-12-11 13:05:00,27.37,27.4,27.36,27.39,16100.0,20.0611,20.083,20.0537,20.0757,16100.0
2013-12-11 13:10:00,27.39,27.41,27.38,27.4,78500.0,20.0757,20.0904,20.0684,20.083,78500.0
2013-12-11 13:15:00,27.39,27.4,27.39,27.39,6700.0,20.0757,20.083,20.0757,20.0757,6700.0
2013-12-11 13:20:00,27.4,27.4,27.37,27.37,17900.0,20.083,20.083,20.0611,20.0611,17900.0
2013-12-11 13:25:00,27.37,27.38,27.34,27.34,14500.0,20.0611,20.0684,20.0391,20.0391,14500.0
2013-12-11 13:30:00,27.35,27.35,27.32,27.32,48900.0,20.0464,20.0464,20.0244,20.0244,48900.0
2013-12-11 13:35:00,27.32,27.33,27.3,27.32,49800.0,20.0244,20.0317,20.0098,20.0244,49800.0
2013-12-11 13:40:00,27.32,27.33,27.31,27.33,62600.0,20.0244,20.0317,20.0171,20.0317,62600.0
2013-12-11 13:45:00,27.33,27.33,27.3,27.31,62600.0,20.0317,20.0317,20.0098,20.0171,62600.0
2013-12-11 13:50:00,27.32,27.32,27.28,27.29,30400.0,20.0244,20.0244,19.9951,20.0024,30400.0
2013-12-11 13:55:00,27.29,27.3,27.28,27.29,15200.0,20.0024,20.0098,19.9951,20.0024,15200.0
2013-12-11 14:00:00,27.3,27.3,27.28,27.29,20800.0,20.0098,20.0098,19.9951,20.0024,20800.0
2013-12-11 14:05:00,27.29,27.3,27.27,27.27,23000.0,20.0024,20.0098,19.9878,19.9878,23000.0
2013-12-11 14:10:00,27.28,27.28,27.27,27.28,34400.0,19.9951,19.9951,19.9878,19.9951,34400.0
2013-12-11 14:15:00,27.28,27.29,27.26,27.26,30700.0,19.9951,20.0024,19.9804,19.9804,30700.0
2013-12-11 14:20:00,27.26,27.27,27.23,27.25,36000.0,19.9804,19.9878,19.9584,19.9731,36000.0
2013-12-11 14:25:00,27.25,27.25,27.22,27.23,27000.0,19.9731,19.9731,19.9511,19.9584,27000.0
2013-12-11 14:30:00,27.23,27.23,27.19,27.19,90900.0,19.9584,19.9584,19.9291,19.9291,90900.0
2013-12-11 14:35:00,27.19,27.21,27.18,27.2,29900.0,19.9291,19.9438,19.9218,19.9365,29900.0
2013-12-11 14:40:00,27.21,27.26,27.2,27.26,35400.0,19.9438,19.9804,19.9365,19.9804,35400.0
2013-12-11 14:45:00,27.26,27.26,27.25,27.26,24000.0,19.9804,19.9804,19.9731,19.9804,24000.0
2013-12-11 14:50:00,27.25,27.26,27.22,27.22,33200.0,19.9731,19.9804,19.9511,19.9511,33200.0
2013-12-11 14:55:00,27.22,27.23,27.2,27.21,26400.0,19.9511,19.9584,19.9365,19.9438,26400.0
2013-12-11 15:00:00,27.21,27.21,27.18,27.18,139300.0,19.9438,19.9438,19.9218,19.9218,139300.0
2013-12-11 15:05:00,27.18,27.19,27.15,27.16,73200.0,19.9218,19.9291,19.8998,19.9071,73200.0
2013-12-11 15:10:00,27.16,27.16,27.1,27.1,56300.0,19.9071,19.9071,19.8632,19.8632,56300.0
2013-12-11 15:15:00,27.11,27.11,27.08,27.11,191500.0,19.8705,19.8705,19.8485,19.8705,191500.0
2013-12-11 15:20:00,27.11,27.13,27.1,27.13,42400.0,19.8705,19.8851,19.8632,19.8851,42400.0
2013-12-11 15:25:00,27.13,27.13,27.09,27.09,74100.0,19.8851,19.8851,19.8558,19.8558,74100.0
2013-12-11 15:30:00,27.09,27.1,27.06,27.06,77700.0,19.8558,19.8632,19.8338,19.8338,77700.0
2013-12-11 15:35:00,27.06,27.07,27.03,27.03,57100.0,19.8338,19.8412,19.8119,19.8119,57100.0
2013-12-11 15:40:00,27.03,27.04,26.98,26.98,105100.0,19.8119,19.8192,19.7752,19.7752,105100.0
2013-12-11 15:45:00,26.98,27.0,26.96,26.97,364700.0,19.7752,19.7899,19.7605,19.7679,364700.0
2013-12-11 15:50:00,26.97,26.99,26.96,26.97,209700.0,19.7679,19.7825,19.7605,19.7679,209700.0
2013-12-11 15:55:00,26.96,27.0,26.95,26.99,328600.0,19.7605,19.7899,19.7532,19.7825,328600.0
2013-12-12 09:30:00,26.95,27.0,26.88,26.94,64500.0,19.7532,19.7899,19.7019,19.7459,64500.0
2013-12-12 09:35:00,26.94,26.94,26.88,26.9,51300.0,19.7459,19.7459,19.7019,19.7166,51300.0
2013-12-12 09:40:00,26.91,26.93,26.86,26.89,124800.0,19.7239,19.7386,19.6873,19.7092,124800.0
2013-12-12 09:45:00,26.89,26.89,26.86,26.87,27600.0,19.7092,19.7092,19.6873,19.6946,27600.0
2013-12-12 09:50:00,26.87,26.89,26.84,26.86,54200.0,19.6946,19.7092,19.6726,19.6873,54200.0
2013-12-12 09:55:00,26.86,26.87,26.83,26.84,20900.0,19.6873,19.6946,19.6653,19.6726,20900.0
2013-12-12 10:00:00,26.83,26.85,26.81,26.82,27600.0,19.6653,19.6799,19.6506,19.6579,27600.0
2013-12-12 10:05:00,26.82,26.83,26.8,26.8,17900.0,19.6579,19.6653,19.6433,19.6433,17900.0
2013-12-12 10:10:00,26.8,26.8,26.78,26.79,17900.0,19.6433,19.6433,19.6286,19.6359,17900.0
2013-12-12 10:15:00,26.78,26.79,26.74,26.75,84900.0,19.6286,19.6359,19.5993,19.6066,84900.0
2013-12-12 10:20:00,26.75,26.77,26.74,26.77,38500.0,19.6066,19.6213,19.5993,19.6213,38500.0
2013-12-12 10:25:00,26.77,26.78,26.76,26.76,34600.0,19.6213,19.6286,19.614,19.614,34600.0
2013-12-12 10:30:00,26.76,26.76,26.75,26.75,44500.0,19.614,19.614,19.6066,19.6066,44500.0
2013-12-12 10:35:00,26.74,26.76,26.73,26.75,79200.0,19.5993,19.614,19.592,19.6066,79200.0
2013-12-12 10:40:00,26.75,26.75,26.72,26.74,47600.0,19.6066,19.6066,19.5846,19.5993,47600.0
2013-12-12 10:45:00,26.75,26.76,26.73,26.74,224600.0,19.6066,19.614,19.592,19.5993,224600.0
2013-12-12 10:50:00,26.74,26.74,26.72,26.73,54200.0,19.5993,19.5993,19.5846,19.592,54200.0
2013-12-12 10:55:00,26.73,26.73,26.71,26.71,48500.0,19.592,19.592,19.5773,19.5773,48500.0
2013-12-12 11:00:00,26.71,26.72,26.71,26.71,19900.0,19.5773,19.5846,19.5773,19.5773,19900.0
2013-12-12 11:05:00,26.71,26.72,26.68,26.69,253500.0,19.5773,19.5846,19.5553,19.5626,253500.0
2013-12-12 11:10:00,26.68,26.71,26.66,26.68,94000.0,19.5553,19.5773,19.5407,19.5553,94000.0
2013-12-12 11:15:00,26.68,26.7,26.68,26.7,17600.0,19.5553,19.57,19.5553,19.57,17600.0
2013-12-12 11:20:00,26.7,26.71,26.69,26.71,121700.0,19.57,19.5773,19.5626,19.5773,121700.0
2013-12-12 11:25:00,26.71,26.71,26.66,26.68,55900.0,19.5773,19.5773,19.5407,19.5553,55900.0
2013-12-12 11:30:00,26.69,26.72,26.68,26.71,26300.0,19.5626,19.5846,19.5553,19.5773,26300.0
2013-12-12 11:35:00,26.72,26.72,26.7,26.71,39300.0,19.5846,19.5846,19.57,19.5773,39300.0
2013-12-12 11:40:00,26.71,26.71,26.69,26.69,31800.0,19.5773,19.5773,19.5626,19.5626,31800.0
2013-12-12 11:45:00,26.7,26.71,26.69,26.71,25200.0,19.57,19.5773,19.5626,19.5773,25200.0
2013-12-12 11:50:00,26.71,26.71,26.7,26.71,40600.0,19.5773,19.5773,19.57,19.5773,40600.0
2013-12-12 11:55:00,26.7,26.71,26.69,26.7,22800.0,19.57,19.5773,19.5626,19.57,22800.0
2013-12-12 12:00:00,26.71,26.71,26.68,26.69,28200.0,19.5773,19.5773,19.5553,19.5626,28200.0
2013-12-12 12:05:00,26.69,26.7,26.68,26.68,21800.0,19.5626,19.57,19.5553,19.5553,21800.0
2013-12-12 12:10:00,26.68,26.7,26.67,26.67,22300.0,19.5553,19.57,19.548,19.548,22300.0
2013-12-12 12:15:00,26.67,26.68,26.62,26.62,56900.0,19.548,19.5553,19.5113,19.5113,56900.0
2013-12-12 12:20:00,26.62,26.64,26.58,26.59,129500.0,19.5113,19.526,19.482,19.4894,129500.0
2013-12-12 12:25:00,26.58,26.6,26.56,26.6,69200.0,19.482,19.4967,19.4674,19.4967,69200.0
2013-12-12 12:30:00,26.6,26.61,26.59,26.6,17400.0,19.4967,19.504,19.4894,19.4967,17400.0
2013-12-12 12:35:00,26.61,26.62,26.6,26.6,33000.0,19.504,19.5113,19.4967,19.4967,33000.0
2013-12-12 12:40:00,26.6,26.61,26.58,26.58,21500.0,19.4967,19.504,19.482,19.482,21500.0
2013-12-12 12:45:00,26.59,26.6,26.58,26.6,21300.0,19.4894,19.4967,19.482,19.4967,21300.0
2013-12-12 12:50:00,26.59,26.6,26.59,26.6,15000.0,19.4894,19.4967,19.4894,19.4967,15000.0
2013-12-12 12:55:00,26.6,26.6,26.59,26.6,12600.0,19.4967,19.4967,19.4894,19.4967,12600.0
2013-12-12 13:00:00,26.59,26.6,26.59,26.6,72500.0,19.4894,19.4967,19.4894,19.4967,72500.0
2013-12-12 13:05:00,26.59,26.6,26.58,26.59,21600.0,19.4894,19.4967,19.482,19.4894,21600.0
2013-12-12 13:10:00,26.58,26.59,26.58,26.58,5500.0,19.482,19.4894,19.482,19.482,5500.0
2013-12-12 13:15:00,26.59,26.6,26.58,26.6,23100.0,19.4894,19.4967,19.482,19.4967,23100.0
2013-12-12 13:20:00,26.59,26.6,26.59,26.6,21300.0,19.4894,19.4967,19.4894,19.4967,21300.0
2013-12-12 13:25:00,26.6,26.61,26.59,26.6,9000.0,19.4967,19.504,19.4894,19.4967,9000.0
2013-12-12 13:30:00,26.6,26.61,26.6,26.6,22700.0,19.4967,19.504,19.4967,19.4967,22700.0
2013-12-12 13:35:00,26.59,26.6,26.59,26.6,16700.0,19.4894,19.4967,19.4894,19.4967,16700.0
2013-12-12 13:40:00,26.6,26.6,26.59,26.6,20400.0,19.4967,19.4967,19.4894,19.4967,20400.0
2013-12-12 13:45:00,26.6,26.61,26.59,26.6,43000.0,19.4967,19.504,19.4894,19.4967,43000.0
2013-12-12 13:50:00,26.6,26.6,26.59,26.6,8400.0,19.4967,19.4967,19.4894,19.4967,8400.0
2013-12-12 13:55:00,26.59,26.61,26.59,26.61,24500.0,19.4894,19.504,19.4894,19.504,24500.0
2013-12-12 14:00:00,26.6,26.62,26.6,26.61,30300.0,19.4967,19.5113,19.4967,19.504,30300.0
2013-12-12 14:05:00,26.62,26.62,26.6,26.62,43500.0,19.5113,19.5113,19.4967,19.5113,43500.0
2013-12-12 14:10:00,26.62,26.62,26.61,26.62,10200.0,19.5113,19.5113,19.504,19.5113,10200.0
2013-12-12 14:15:00,26.62,26.62,26.6,26.62,46400.0,19.5113,19.5113,19.4967,19.5113,46400.0
2013-12-12 14:20:00,26.62,26.63,26.61,26.63,32600.0,19.5113,19.5187,19.504,19.5187,32600.0
2013-12-12 14:25:00,26.63,26.63,26.62,26.63,18400.0,19.5187,19.5187,19.5113,19.5187,18400.0
2013-12-12 14:30:00,26.63,26.63,26.62,26.63,13200.0,19.5187,19.5187,19.5113,19.5187,13200.0
2013-12-12 14:35:00,26.63,26.64,26.62,26.64,17700.0,19.5187,19.526,19.5113,19.526,17700.0
2013-12-12 14:40:00,26.64,26.64,26.63,26.63,15100.0,19.526,19.526,19.5187,19.5187,15100.0
2013-12-12 14:45:00,26.64,26.64,26.63,26.64,22700.0,19.526,19.526,19.5187,19.526,22700.0
2013-12-12 14:50:00,26.63,26.66,26.63,26.66,68100.0,19.5187,19.5407,19.5187,19.5407,68100.0
2013-12-12 14:55:00,26.65,26.67,26.65,26.67,29200.0,19.5333,19.548,19.5333,19.548,29200.0
2013-12-12 15:00:00,26.67,26.67,26.66,26.67,8300.0,19.548,19.548,19.5407,19.548,8300.0
2013-12-12 15:05:00,26.67,26.67,26.63,26.64,68200.0,19.548,19.548,19.5187,19.526,68200.0
2013-12-12 15:10:00,26.64,26.65,26.63,26.63,58900.0,19.526,19.5333,19.5187,19.5187,58900.0
2013-12-12 15:15:00,26.64,26.64,26.61,26.62,69500.0,19.526,19.526,19.504,19.5113,69500.0
2013-12-12 15:20:00,26.62,26.63,26.62,26.63,66700.0,19.5113,19.5187,19.5113,19.5187,66700.0
2013-12-12 15:25:00,26.62,26.63,26.61,26.62,68500.0,19.5113,19.5187,19.504,19.5113,68500.0
2013-12-12 15:30:00,26.61,26.62,26.61,26.62,39900.0,19.504,19.5113,19.504,19.5113,39900.0
2013-12-12 15:35:00,26.62,26.62,26.57,26.57,116200.0,19.5113,19.5113,19.4747,19.4747,116200.0
2013-12-12 15:40:00,26.57,26.57,26.54,26.55,53800.0,19.4747,19.4747,19.4527,19.46,53800.0
2013-12-12 15:45:00,26.55,26.55,26.52,26.54,108700.0,19.46,19.46,19.438,19.4527,108700.0
2013-12-12 15:50:00,26.54,26.54,26.53,26.54,114400.0,19.4527,19.4527,19.4454,19.4527,114400.0
2013-12-12 15:55:00,26.53,26.54,26.51,26.53,226900.0,19.4454,19.4527,19.4307,19.4454,226900.0
2013-12-13 09:30:00,26.52,26.57,26.52,26.56,38800.0,19.438,19.4747,19.438,19.4674,38800.0
2013-12-13 09:35:00,26.57,26.64,26.55,26.59,31100.0,19.4747,19.526,19.46,19.4894,31100.0
2013-12-13 09:40:00,26.59,26.59,26.52,26.53,92500.0,19.4894,19.4894,19.438,19.4454,92500.0
2013-12-13 09:45:00,26.53,26.53,26.44,26.45,142900.0,19.4454,19.4454,19.3794,19.3867,142900.0
2013-12-13 09:50:00,26.45,26.45,26.36,26.36,79800.0,19.3867,19.3867,19.3208,19.3208,79800.0
2013-12-13 09:55:00,26.37,26.41,26.35,26.39,27300.0,19.3281,19.3574,19.3134,19.3428,27300.0
2013-12-13 10:00:00,26.38,26.4,26.37,26.38,49900.0,19.3354,19.3501,19.3281,19.3354,49900.0
2013-12-13 10:05:00,26.39,26.42,26.39,26.4,81800.0,19.3428,19.3647,19.3428,19.3501,81800.0
2013-12-13 10:10:00,26.4,26.41,26.37,26.37,89500.0,19.3501,19.3574,19.3281,19.3281,89500.0
2013-12-13 10:15:00,26.38,26.39,26.35,26.36,37700.0,19.3354,19.3428,19.3134,19.3208,37700.0
2013-12-13 10:20:00,26.36,26.38,26.33,26.35,34000.0,19.3208,19.3354,19.2988,19.3134,34000.0
2013-12-13 10:25:00,26.35,26.36,26.33,26.36,24900.0,19.3134,19.3208,19.2988,19.3208,24900.0
2013-12-13 10:30:00,26.36,26.36,26.33,26.35,54400.0,19.3208,19.3208,19.2988,19.3134,54400.0
2013-12-13 10:35:00,26.35,26.35,26.31,26.32,31100.0,19.3134,19.3134,19.2841,19.2915,31100.0
2013-12-13 10:40:00,26.32,26.33,26.29,26.3,96500.0,19.2915,19.2988,19.2695,19.2768,96500.0
2013-12-13 10:45:00,26.3,26.3,26.28,26.28,30300.0,19.2768,19.2768,19.2621,19.2621,30300.0
2013-12-13 10:50:00,26.28,26.29,26.27,26.27,19600.0,19.2621,19.2695,19.2548,19.2548,19600.0
2013-12-13 10:55:00,26.28,26.29,26.27,26.29,19900.0,19.2621,19.2695,19.2548,19.2695,19900.0
2013-12-13 11:00:00,26.29,26.29,26.25,26.25,37800.0,19.2695,19.2695,19.2401,19.2401,37800.0
2013-12-13 11:05:00,26.26,26.26,26.25,26.26,16400.0,19.2475,19.2475,19.2401,19.2475,16400.0
2013-12-13 11:10:00,26.26,26.27,26.24,26.24,43700.0,19.2475,19.2548,19.2328,19.2328,43700.0
2013-12-13 11:15:00,26.25,26.28,26.24,26.26,47000.0,19.2401,19.2621,19.2328,19.2475,47000.0
2013-12-13 11:20:00,26.27,26.27,26.25,26.25,20500.0,19.2548,19.2548,19.2401,19.2401,20500.0
2013-12-13 11:25:00,26.26,26.28,26.25,26.25,28200.0,19.2475,19.2621,19.2401,19.2401,28200.0
2013-12-13 11:30:00,26.24,26.26,26.24,26.26,14600.0,19.2328,19.2475,19.2328,19.2475,14600.0
2013-12-13 11:35:00,26.25,26.26,26.25,26.25,24000.0,19.2401,19.2475,19.2401,19.2401,24000.0
2013-12-13 11:40:00,26.26,26.27,26.25,26.26,14900.0,19.2475,19.2548,19.2401,19.2475,14900.0
2013-12-13 11:45:00,26.27,26.28,26.26,26.27,19600.0,19.2548,19.2621,19.2475,19.2548,19600.0
2013-12-13 11:50:00,26.26,26.28,26.26,26.27,21400.0,19.2475,19.2621,19.2475,19.2548,21400.0
2013-12-13 11:55:00,26.28,26.28,26.26,26.26,24700.0,19.2621,19.2621,19.2475,19.2475,24700.0
2013-12-13 12:00:00,26.27,26.29,26.27,26.29,20600.0,19.2548,19.2695,19.2548,19.2695,20600.0
2013-12-13 12:05:00,26.29,26.29,26.27,26.27,25100.0,19.2695,19.2695,19.2548,19.2548,25100.0
2013-12-13 12:10:00,26.27,26.29,26.27,26.29,14800.0,19.2548,19.2695,19.2548,19.2695,14800.0
2013-12-13 12:15:00,26.29,26.29,26.28,26.29,15800.0,19.2695,19.2695,19.2621,19.2695,15800.0
2013-12-13 12:20:00,26.29,26.31,26.28,26.29,66100.0,19.2695,19.2841,19.2621,19.2695,66100.0
2013-12-13 12:25:00,26.29,26.3,26.29,26.3,28100.0,19.2695,19.2768,19.2695,19.2768,28100.0
2013-12-13 12:30:00,26.3,26.3,26.29,26.29,13100.0,19.2768,19.2768,19.2695,19.2695,13100.0
2013-12-13 12:35:00,26.29,26.3,26.29,26.3,21800.0,19.2695,19.2768,19.2695,19.2768,21800.0
2013-12-13 12:40:00,26.3,26.3,26.29,26.29,8300.0,19.2768,19.2768,19.2695,19.2695,8300.0
2013-12-13 12:45:00,26.3,26.3,26.29,26.3,41400.0,19.2768,19.2768,19.2695,19.2768,41400.0
2013-12-13 12:50:00,26.29,26.3,26.29,26.3,13800.0,19.2695,19.2768,19.2695,19.2768,13800.0
2013-12-13 12:55:00,26.3,26.3,26.28,26.29,55800.0,19.2768,19.2768,19.2621,19.2695,55800.0
2013-12-13 13:00:00,26.29,26.29,26.28,26.29,5700.0,19.2695,19.2695,19.2621,19.2695,5700.0
2013-12-13 13:05:00,26.29,26.29,26.28,26.29,18400.0,19.2695,19.2695,19.2621,19.2695,18400.0
2013-12-13 13:10:00,26.29,26.29,26.28,26.29,9500.0,19.2695,19.2695,19.2621,19.2695,9500.0
2013-12-13 13:15:00,26.28,26.29,26.28,26.29,4800.0,19.2621,19.2695,19.2621,19.2695,4800.0
2013-12-13 13:20:00,26.28,26.28,26.26,26.27,57200.0,19.2621,19.2621,19.2475,19.2548,57200.0
2013-12-13 13:25:00,26.27,26.27,26.26,26.27,23500.0,19.2548,19.2548,19.2475,19.2548,23500.0
2013-12-13 13:30:00,26.27,26.29,26.27,26.29,26400.0,19.2548,19.2695,19.2548,19.2695,26400.0
2013-12-13 13:35:00,26.29,26.29,26.28,26.29,13200.0,19.2695,19.2695,19.2621,19.2695,13200.0
2013-12-13 13:40:00,26.28,26.29,26.26,26.26,43800.0,19.2621,19.2695,19.2475,19.2475,43800.0
2013-12-13 13:45:00,26.26,26.28,26.26,26.28,44900.0,19.2475,19.2621,19.2475,19.2621,44900.0
2013-12-13 13:50:00,26.28,26.28,26.27,26.28,4600.0,19.2621,19.2621,19.2548,19.2621,4600.0
2013-12-13 13:55:00,26.28,26.28,26.26,26.27,49800.0,19.2621,19.2621,19.2475,19.2548,49800.0
2013-12-13 14:00:00,26.27,26.27,26.23,26.24,45600.0,19.2548,19.2548,19.2255,19.2328,45600.0
2013-12-13 14:05:00,26.24,26.24,26.23,26.24,16100.0,19.2328,19.2328,19.2255,19.2328,16100.0
2013-12-13 14:10:00,26.24,26.24,26.2,26.21,52500.0,19.2328,19.2328,19.2035,19.2108,52500.0
2013-12-13 14:15:00,26.21,26.23,26.21,26.23,19900.0,19.2108,19.2255,19.2108,19.2255,19900.0
2013-12-13 14:20:00,26.23,26.23,26.21,26.22,33800.0,19.2255,19.2255,19.2108,19.2182,33800.0
2013-12-13 14:25:00,26.21,26.22,26.21,26.22,13700.0,19.2108,19.2182,19.2108,19.2182,13700.0
2013-12-13 14:30:00,26.21,26.22,26.21,26.22,45400.0,19.2108,19.2182,19.2108,19.2182,45400.0
2013-12-13 14:35:00,26.22,26.22,26.21,26.21,22900.0,19.2182,19.2182,19.2108,19.2108,22900.0
2013-12-13 14:40:00,26.21,26.22,26.21,26.21,11600.0,19.2108,19.2182,19.2108,19.2108,11600.0
2013-12-13 14:45:00,26.22,26.22,26.21,26.22,23800.0,19.2182,19.2182,19.2108,19.2182,23800.0
2013-12-13 14:50:00,26.21,26.23,26.21,26.23,39000.0,19.2108,19.2255,19.2108,19.2255,39000.0
2013-12-13 14:55:00,26.23,26.25,26.22,26.24,45600.0,19.2255,19.2401,19.2182,19.2328,45600.0
2013-12-13 15:00:00,26.24,26.26,26.24,26.24,34000.0,19.2328,19.2475,19.2328,19.2328,34000.0
2013-12-13 15:05:00,26.25,26.26,26.24,26.26,46000.0,19.2401,19.2475,19.2328,19.2475,46000.0
2013-12-13 15:10:00,26.26,26.26,26.25,26.26,21300.0,19.2475,19.2475,19.2401,19.2475,21300.0
2013-12-13 15:15:00,26.25,26.26,26.24,26.26,56400.0,19.2401,19.2475,19.2328,19.2475,56400.0
2013-12-13 15:20:00,26.26,26.27,26.25,26.27,45000.0,19.2475,19.2548,19.2401,19.2548,45000.0
2013-12-13 15:25:00,26.27,26.28,26.26,26.28,72300.0,19.2548,19.2621,19.2475,19.2621,72300.0
2013-12-13 15:30:00,26.28,26.28,26.26,26.27,65100.0,19.2621,19.2621,19.2475,19.2548,65100.0
2013-12-13 15:35:00,26.27,26.27,26.24,26.25,81700.0,19.2548,19.2548,19.2328,19.2401,81700.0
2013-12-13 15:40:00,26.25,26.27,26.24,26.27,86600.0,19.2401,19.2548,19.2328,19.2548,86600.0
2013-12-13 15:45:00,26.27,26.28,26.26,26.28,96500.0,19.2548,19.2621,19.2475,19.2621,96500.0
2013-12-13 15:50:00,26.28,26.28,26.26,26.26,158700.0,19.2621,19.2621,19.2475,19.2475,158700.0
2013-12-13 15:55:00,26.26,26.26,26.23,26.23,204800.0,19.2475,19.2475,19.2255,19.2255,204800.0
2013-12-16 09:30:00,26.36,26.38,26.27,26.35,37400.0,19.3208,19.3354,19.2548,19.3134,37400.0
2013-12-16 09:35:00,26.33,26.35,26.24,26.24,96600.0,19.2988,19.3134,19.2328,19.2328,96600.0
2013-12-16 09:40:00,26.23,26.27,26.12,26.13,94900.0,19.2255,19.2548,19.1449,19.1522,94900.0
2013-12-16 09:45:00,26.14,26.17,26.14,26.16,25500.0,19.1595,19.1815,19.1595,19.1742,25500.0
2013-12-16 09:50:00,26.15,26.16,26.11,26.11,30400.0,19.1669,19.1742,19.1375,19.1375,30400.0
2013-12-16 09:55:00,26.11,26.12,26.08,26.1,45800.0,19.1375,19.1449,19.1155,19.1302,45800.0
2013-12-16 10:00:00,26.1,26.11,26.09,26.1,38900.0,19.1302,19.1375,19.1229,19.1302,38900.0
2013-12-16 10:05:00,26.1,26.1,26.07,26.1,31400.0,19.1302,19.1302,19.1082,19.1302,31400.0
2013-12-16 10:10:00,26.1,26.1,26.08,26.09,33100.0,19.1302,19.1302,19.1155,19.1229,33100.0
2013-12-16 10:15:00,26.09,26.1,26.08,26.1,57500.0,19.1229,19.1302,19.1155,19.1302,57500.0
2013-12-16 10:20:00,26.1,26.11,26.1,26.11,16000.0,19.1302,19.1375,19.1302,19.1375,16000.0
2013-12-16 10:25:00,26.11,26.12,26.1,26.12,23700.0,19.1375,19.1449,19.1302,19.1449,23700.0
2013-12-16 10:30:00,26.12,26.12,26.09,26.11,51700.0,19.1449,19.1449,19.1229,19.1375,51700.0
2013-12-16 10:35:00,26.11,26.12,26.09,26.11,61600.0,19.1375,19.1449,19.1229,19.1375,61600.0
2013-12-16 10:40:00,26.11,26.12,26.1,26.11,36300.0,19.1375,19.1449,19.1302,19.1375,36300.0
2013-12-16 10:45:00,26.12,26.14,26.12,26.14,28200.0,19.1449,19.1595,19.1449,19.1595,28200.0
2013-12-16 10:50:00,26.14,26.15,26.13,26.15,8500.0,19.1595,19.1669,19.1522,19.1669,8500.0
2013-12-16 10:55:00,26.15,26.15,26.14,26.14,19500.0,19.1669,19.1669,19.1595,19.1595,19500.0
2013-12-16 11:00:00,26.15,26.15,26.13,26.15,22600.0,19.1669,19.1669,19.1522,19.1669,22600.0
2013-12-16 11:05:00,26.14,26.17,26.14,26.16,35800.0,19.1595,19.1815,19.1595,19.1742,35800.0
2013-12-16 11:10:00,26.17,26.21,26.16,26.21,14200.0,19.1815,19.2108,19.1742,19.2108,14200.0
2013-12-16 11:15:00,26.21,26.22,26.2,26.2,9700.0,19.2108,19.2182,19.2035,19.2035,9700.0
2013-12-16 11:20:00,26.21,26.21,26.18,26.19,21600.0,19.2108,19.2108,19.1888,19.1962,21600.0
2013-12-16 11:25:00,26.19,26.22,26.19,26.21,11000.0,19.1962,19.2182,19.1962,19.2108,11000.0
2013-12-16 11:30:00,26.22,26.24,26.2,26.24,11000.0,19.2182,19.2328,19.2035,19.2328,11000.0
2013-12-16 11:35:00,26.23,26.24,26.21,26.21,12600.0,19.2255,19.2328,19.2108,19.2108,12600.0
2013-12-16 11:40:00,26.22,26.27,26.22,26.26,15900.0,19.2182,19.2548,19.2182,19.2475,15900.0
2013-12-16 11:45:00,26.26,26.29,26.26,26.27,10200.0,19.2475,19.2695,19.2475,19.2548,10200.0
2013-12-16 11:50:00,26.27,26.28,26.26,26.26,16900.0,19.2548,19.2621,19.2475,19.2475,16900.0
2013-12-16 11:55:00,26.26,26.27,26.25,26.25,17000.0,19.2475,19.2548,19.2401,19.2401,17000.0
2013-12-16 12:00:00,26.25,26.26,26.24,26.25,20900.0,19.2401,19.2475,19.2328,19.2401,20900.0
2013-12-16 12:05:00,26.24,26.25,26.23,26.23,22900.0,19.2328,19.2401,19.2255,19.2255,22900.0
2013-12-16 12:10:00,26.23,26.24,26.21,26.21,21400.0,19.2255,19.2328,19.2108,19.2108,21400.0
2013-12-16 12:15:00,26.21,26.22,26.2,26.2,28800.0,19.2108,19.2182,19.2035,19.2035,28800.0
2013-12-16 12:20:00,26.2,26.2,26.19,26.19,13400.0,19.2035,19.2035,19.1962,19.1962,13400.0
2013-12-16 12:25:00,26.19,26.2,26.18,26.18,11500.0,19.1962,19.2035,19.1888,19.1888,11500.0
2013-12-16 12:30:00,26.18,26.19,26.16,26.19,34000.0,19.1888,19.1962,19.1742,19.1962,34000.0
2013-12-16 12:35:00,26.19,26.21,26.18,26.21,13500.0,19.1962,19.2108,19.1888,19.2108,13500.0
2013-12-16 12:40:00,26.2,26.21,26.2,26.21,12500.0,19.2035,19.2108,19.2035,19.2108,12500.0
2013-12-16 12:45:00,26.22,26.23,26.22,26.22,8500.0,19.2182,19.2255,19.2182,19.2182,8500.0
2013-12-16 12:50:00,26.22,26.23,26.18,26.19,17900.0,19.2182,19.2255,19.1888,19.1962,17900.0
2013-12-16 12:55:00,26.19,26.23,26.18,26.2,24200.0,19.1962,19.2255,19.1888,19.2035,24200.0
2013-12-16 13:00:00,26.2,26.21,26.19,26.2,9000.0,19.2035,19.2108,19.1962,19.2035,9000.0
2013-12-16 13:05:00,26.2,26.21,26.19,26.2,27900.0,19.2035,19.2108,19.1962,19.2035,27900.0
2013-12-16 13:10:00,26.2,26.21,26.2,26.2,5200.0,19.2035,19.2108,19.2035,19.2035,5200.0
2013-12-16 13:15:00,26.2,26.23,26.2,26.23,20700.0,19.2035,19.2255,19.2035,19.2255,20700.0
2013-12-16 13:20:00,26.22,26.23,26.21,26.23,38600.0,19.2182,19.2255,19.2108,19.2255,38600.0
2013-12-16 13:25:00,26.23,26.24,26.22,26.24,12500.0,19.2255,19.2328,19.2182,19.2328,12500.0
2013-12-16 13:30:00,26.23,26.24,26.22,26.23,24600.0,19.2255,19.2328,19.2182,19.2255,24600.0
2013-12-16 13:35:00,26.22,26.23,26.21,26.22,18800.0,19.2182,19.2255,19.2108,19.2182,18800.0
2013-12-16 13:40:00,26.23,26.25,26.22,26.25,17700.0,19.2255,19.2401,19.2182,19.2401,17700.0
2013-12-16 13:45:00,26.25,26.27,26.24,26.25,21500.0,19.2401,19.2548,19.2328,19.2401,21500.0
2013-12-16 13:50:00,26.26,26.28,26.25,26.26,8700.0,19.2475,19.2621,19.2401,19.2475,8700.0
2013-12-16 13:55:00,26.27,26.29,26.26,26.27,11700.0,19.2548,19.2695,19.2475,19.2548,11700.0
2013-12-16 14:00:00,26.28,26.3,26.28,26.29,13100.0,19.2621,19.2768,19.2621,19.2695,13100.0
2013-12-16 14:05:00,26.28,26.29,26.27,26.28,20600.0,19.2621,19.2695,19.2548,19.2621,20600.0
2013-12-16 14:10:00,26.27,26.29,26.27,26.28,8400.0,19.2548,19.2695,19.2548,19.2621,8400.0
2013-12-16 14:15:00,26.29,26.29,26.28,26.29,99400.0,19.2695,19.2695,19.2621,19.2695,99400.0
2013-12-16 14:20:00,26.29,26.29,26.27,26.27,38800.0,19.2695,19.2695,19.2548,19.2548,38800.0
2013-12-16 14:25:00,26.27,26.28,26.27,26.28,7300.0,19.2548,19.2621,19.2548,19.2621,7300.0
2013-12-16 14:30:00,26.28,26.28,26.24,26.25,14200.0,19.2621,19.2621,19.2328,19.2401,14200.0
2013-12-16 14:35:00,26.24,26.26,26.23,26.26,29400.0,19.2328,19.2475,19.2255,19.2475,29400.0
2013-12-16 14:40:00,26.26,26.27,26.25,26.27,8400.0,19.2475,19.2548,19.2401,19.2548,8400.0
2013-12-16 14:45:00,26.27,26.27,26.26,26.27,11400.0,19.2548,19.2548,19.2475,19.2548,11400.0
2013-12-16 14:50:00,26.27,26.28,26.26,26.28,11500.0,19.2548,19.2621,19.2475,19.2621,11500.0
2013-12-16 14:55:00,26.27,26.29,26.27,26.29,14200.0,19.2548,19.2695,19.2548,19.2695,14200.0
2013-12-16 15:00:00,26.29,26.31,26.28,26.3,26800.0,19.2695,19.2841,19.2621,19.2768,26800.0
2013-12-16 15:05:00,26.29,26.31,26.29,26.3,24900.0,19.2695,19.2841,19.2695,19.2768,24900.0
2013-12-16 15:10:00,26.3,26.32,26.3,26.31,49000.0,19.2768,19.2915,19.2768,19.2841,49000.0
2013-12-16 15:15:00,26.3,26.31,26.3,26.31,77400.0,19.2768,19.2841,19.2768,19.2841,77400.0
2013-12-16 15:20:00,26.3,26.31,26.29,26.3,24600.0,19.2768,19.2841,19.2695,19.2768,24600.0
2013-12-16 15:25:00,26.3,26.31,26.29,26.31,187900.0,19.2768,19.2841,19.2695,19.2841,187900.0
2013-12-16 15:30:00,26.3,26.31,26.3,26.31,16700.0,19.2768,19.2841,19.2768,19.2841,16700.0
2013-12-16 15:35:00,26.3,26.31,26.3,26.31,26400.0,19.2768,19.2841,19.2768,19.2841,26400.0
2013-12-16 15:40:00,26.31,26.33,26.3,26.33,41000.0,19.2841,19.2988,19.2768,19.2988,41000.0
2013-12-16 15:45:00,26.33,26.34,26.31,26.33,89000.0,19.2988,19.3061,19.2841,19.2988,89000.0
2013-12-16 15:50:00,26.33,26.34,26.33,26.34,39900.0,19.2988,19.3061,19.2988,19.3061,39900.0
2013-12-16 15:55:00,26.34,26.34,26.31,26.31,185100.0,19.3061,19.3061,19.2841,19.2841,185100.0
2013-12-17 09:30:00,26.28,26.35,26.28,26.33,59500.0,19.2621,19.3134,19.2621,19.2988,59500.0
2013-12-17 09:35:00,26.33,26.33,26.18,26.18,13100.0,19.2988,19.2988,19.1888,19.1888,13100.0
2013-12-17 09:40:00,26.17,26.19,26.12,26.15,24100.0,19.1815,19.1962,19.1449,19.1669,24100.0
2013-12-17 09:45:00,26.14,26.15,26.1,26.11,13500.0,19.1595,19.1669,19.1302,19.1375,13500.0
2013-12-17 09:50:00,26.11,26.13,26.1,26.12,18900.0,19.1375,19.1522,19.1302,19.1449,18900.0
2013-12-17 09:55:00,26.12,26.16,26.12,26.16,21400.0,19.1449,19.1742,19.1449,19.1742,21400.0
2013-12-17 10:00:00,26.15,26.16,26.12,26.13,11500.0,19.1669,19.1742,19.1449,19.1522,11500.0
2013-12-17 10:05:00,26.13,26.16,26.13,26.16,10400.0,19.1522,19.1742,19.1522,19.1742,10400.0
2013-12-17 10:10:00,26.15,26.17,26.14,26.17,8400.0,19.1669,19.1815,19.1595,19.1815,8400.0
2013-12-17 10:15:00,26.18,26.18,26.14,26.14,14600.0,19.1888,19.1888,19.1595,19.1595,14600.0
2013-12-17 10:20:00,26.14,26.17,26.14,26.16,6100.0,19.1595,19.1815,19.1595,19.1742,6100.0
2013-12-17 10:25:00,26.17,26.17,26.15,26.15,4000.0,19.1815,19.1815,19.1669,19.1669,4000.0
2013-12-17 10:30:00,26.16,26.16,26.14,26.16,18000.0,19.1742,19.1742,19.1595,19.1742,18000.0
2013-12-17 10:35:00,26.16,26.16,26.15,26.16,2500.0,19.1742,19.1742,19.1669,19.1742,2500.0
2013-12-17 10:40:00,26.16,26.16,26.13,26.13,10500.0,19.1742,19.1742,19.1522,19.1522,10500.0
2013-12-17 10:45:00,26.14,26.14,26.08,26.08,9300.0,19.1595,19.1595,19.1155,19.1155,9300.0
2013-12-17 10:50:00,26.08,26.1,26.07,26.1,10600.0,19.1155,19.1302,19.1082,19.1302,10600.0
2013-12-17 10:55:00,26.11,26.11,26.08,26.11,11800.0,19.1375,19.1375,19.1155,19.1375,11800.0
2013-12-17 11:00:00,26.1,26.11,26.08,26.11,15700.0,19.1302,19.1375,19.1155,19.1375,15700.0
2013-12-17 11:05:00,26.11,26.11,26.1,26.1,1800.0,19.1375,19.1375,19.1302,19.1302,1800.0
2013-12-17 11:10:00,26.1,26.11,26.09,26.11,7500.0,19.1302,19.1375,19.1229,19.1375,7500.0
2013-12-17 11:15:00,26.1,26.1,26.07,26.09,9200.0,19.1302,19.1302,19.1082,19.1229,9200.0
2013-12-17 11:20:00,26.09,26.11,26.09,26.11,4900.0,19.1229,19.1375,19.1229,19.1375,4900.0
2013-12-17 11:25:00,26.11,26.11,26.06,26.08,20600.0,19.1375,19.1375,19.1009,19.1155,20600.0
2013-12-17 11:30:00,26.08,26.1,26.06,26.08,14500.0,19.1155,19.1302,19.1009,19.1155,14500.0
2013-12-17 11:35:00,26.08,26.08,26.05,26.05,22200.0,19.1155,19.1155,19.0936,19.0936,22200.0
2013-12-17 11:40:00,26.06,26.06,26.04,26.05,16000.0,19.1009,19.1009,19.0862,19.0936,16000.0
2013-12-17 11:45:00,26.06,26.08,26.06,26.07,34000.0,19.1009,19.1155,19.1009,19.1082,34000.0
2013-12-17 11:50:00,26.08,26.08,26.07,26.08,13200.0,19.1155,19.1155,19.1082,19.1155,13200.0
2013-12-17 11:55:00,26.09,26.09,26.08,26.08,3700.0,19.1229,19.1229,19.1155,19.1155,3700.0
2013-12-17 12:00:00,26.09,26.09,26.08,26.08,5500.0,19.1229,19.1229,19.1155,19.1155,5500.0
2013-12-17 12:05:00,26.08,26.08,26.07,26.08,4300.0,19.1155,19.1155,19.1082,19.1155,4300.0
2013-12-17 12:10:00,26.07,26.1,26.07,26.1,19400.0,19.1082,19.1302,19.1082,19.1302,19400.0
2013-12-17 12:15:00,26.1,26.1,26.09,26.09,8100.0,19.1302,19.1302,19.1229,19.1229,8100.0
2013-12-17 12:20:00,26.1,26.1,26.09,26.09,2100.0,19.1302,19.1302,19.1229,19.1229,2100.0
2013-12-17 12:25:00,26.09,26.1,26.08,26.1,15000.0,19.1229,19.1302,19.1155,19.1302,15000.0
2013-12-17 12:30:00,26.1,26.11,26.09,26.1,17200.0,19.1302,19.1375,19.1229,19.1302,17200.0
2013-12-17 12:35:00,26.1,26.11,26.1,26.1,2400.0,19.1302,19.1375,19.1302,19.1302,2400.0
2013-12-17 12:40:00,26.1,26.11,26.1,26.1,8000.0,19.1302,19.1375,19.1302,19.1302,8000.0
2013-12-17 12:45:00,26.1,26.13,26.1,26.12,10400.0,19.1302,19.1522,19.1302,19.1449,10400.0
2013-12-17 12:50:00,26.13,26.15,26.13,26.13,8000.0,19.1522,19.1669,19.1522,19.1522,8000.0
2013-12-17 12:55:00,26.12,26.14,26.12,26.13,5700.0,19.1449,19.1595,19.1449,19.1522,5700.0
2013-12-17 13:00:00,26.13,26.14,26.13,26.14,6300.0,19.1522,19.1595,19.1522,19.1595,6300.0
2013-12-17 13:05:00,26.13,26.14,26.12,26.13,10200.0,19.1522,19.1595,19.1449,19.1522,10200.0
2013-12-17 13:10:00,26.12,26.13,26.11,26.11,7100.0,19.1449,19.1522,19.1375,19.1375,7100.0
2013-12-17 13:15:00,26.11,26.12,26.11,26.12,6500.0,19.1375,19.1449,19.1375,19.1449,6500.0
2013-12-17 13:20:00,26.12,26.13,26.11,26.12,13900.0,19.1449,19.1522,19.1375,19.1449,13900.0
2013-12-17 13:25:00,26.12,26.14,26.11,26.14,6200.0,19.1449,19.1595,19.1375,19.1595,6200.0
2013-12-17 13:30:00,26.14,26.15,26.13,26.14,14200.0,19.1595,19.1669,19.1522,19.1595,14200.0
2013-12-17 13:35:00,26.14,26.15,26.13,26.14,8200.0,19.1595,19.1669,19.1522,19.1595,8200.0
2013-12-17 13:40:00,26.13,26.15,26.13,26.14,7000.0,19.1522,19.1669,19.1522,19.1595,7000.0
2013-12-17 13:45:00,26.14,26.15,26.13,26.13,12900.0,19.1595,19.1669,19.1522,19.1522,12900.0
2013-12-17 13:50:00,26.13,26.13,26.12,26.12,3100.0,19.1522,19.1522,19.1449,19.1449,3100.0
2013-12-17 13:55:00,26.13,26.14,26.13,26.14,6600.0,19.1522,19.1595,19.1522,19.1595,6600.0
2013-12-17 14:00:00,26.13,26.14,26.13,26.14,4900.0,19.1522,19.1595,19.1522,19.1595,4900.0
2013-12-17 14:05:00,26.14,26.18,26.14,26.17,15400.0,19.1595,19.1888,19.1595,19.1815,15400.0
2013-12-17 14:10:00,26.17,26.18,26.16,26.17,9400.0,19.1815,19.1888,19.1742,19.1815,9400.0
2013-12-17 14:15:00,26.18,26.18,26.16,26.16,11500.0,19.1888,19.1888,19.1742,19.1742,11500.0
2013-12-17 14:20:00,26.16,26.19,26.16,26.18,22500.0,19.1742,19.1962,19.1742,19.1888,22500.0
2013-12-17 14:25:00,26.17,26.18,26.17,26.18,9500.0,19.1815,19.1888,19.1815,19.1888,9500.0
2013-12-17 14:30:00,26.17,26.18,26.16,26.16,12300.0,19.1815,19.1888,19.1742,19.1742,12300.0
2013-12-17 14:35:00,26.16,26.16,26.14,26.14,12600.0,19.1742,19.1742,19.1595,19.1595,12600.0
2013-12-17 14:40:00,26.13,26.16,26.13,26.16,13000.0,19.1522,19.1742,19.1522,19.1742,13000.0
2013-12-17 14:45:00,26.16,26.16,26.14,26.14,14800.0,19.1742,19.1742,19.1595,19.1595,14800.0
2013-12-17 14:50:00,26.15,26.15,26.12,26.12,13500.0,19.1669,19.1669,19.1449,19.1449,13500.0
2013-12-17 14:55:00,26.12,26.13,26.12,26.12,5800.0,19.1449,19.1522,19.1449,19.1449,5800.0
2013-12-17 15:00:00,26.12,26.15,26.12,26.14,21000.0,19.1449,19.1669,19.1449,19.1595,21000.0
2013-12-17 15:05:00,26.14,26.15,26.14,26.15,7500.0,19.1595,19.1669,19.1595,19.1669,7500.0
2013-12-17 15:10:00,26.14,26.15,26.14,26.15,8200.0,19.1595,19.1669,19.1595,19.1669,8200.0
2013-12-17 15:15:00,26.14,26.16,26.14,26.16,29900.0,19.1595,19.1742,19.1595,19.1742,29900.0
2013-12-17 15:20:00,26.16,26.16,26.15,26.16,17900.0,19.1742,19.1742,19.1669,19.1742,17900.0
2013-12-17 15:25:00,26.16,26.17,26.15,26.17,24600.0,19.1742,19.1815,19.1669,19.1815,24600.0
2013-12-17 15:30:00,26.17,26.19,26.16,26.17,53800.0,19.1815,19.1962,19.1742,19.1815,53800.0
2013-12-17 15:35:00,26.16,26.17,26.16,26.17,15400.0,19.1742,19.1815,19.1742,19.1815,15400.0
2013-12-17 15:40:00,26.16,26.17,26.16,26.17,26800.0,19.1742,19.1815,19.1742,19.1815,26800.0
2013-12-17 15:45:00,26.16,26.17,26.16,26.16,38300.0,19.1742,19.1815,19.1742,19.1742,38300.0
2013-12-17 15:50:00,26.17,26.17,26.15,26.15,60800.0,19.1815,19.1815,19.1669,19.1669,60800.0
2013-12-17 15:55:00,26.15,26.16,26.15,26.15,115400.0,19.1669,19.1742,19.1669,19.1669,115400.0
2013-12-18 09:30:00,26.25,26.29,26.21,26.21,40700.0,19.2401,19.2695,19.2108,19.2108,40700.0
2013-12-18 09:35:00,26.21,26.26,26.21,26.23,9300.0,19.2108,19.2475,19.2108,19.2255,9300.0
2013-12-18 09:40:00,26.21,26.26,26.21,26.24,35300.0,19.2108,19.2475,19.2108,19.2328,35300.0
2013-12-18 09:45:00,26.22,26.23,26.18,26.18,10200.0,19.2182,19.2255,19.1888,19.1888,10200.0
2013-12-18 09:50:00,26.18,26.18,26.13,26.14,15400.0,19.1888,19.1888,19.1522,19.1595,15400.0
2013-12-18 09:55:00,26.14,26.17,26.12,26.17,78900.0,19.1595,19.1815,19.1449,19.1815,78900.0
2013-12-18 10:00:00,26.16,26.16,26.14,26.15,23000.0,19.1742,19.1742,19.1595,19.1669,23000.0
2013-12-18 10:05:00,26.16,26.18,26.16,26.17,9900.0,19.1742,19.1888,19.1742,19.1815,9900.0
2013-12-18 10:10:00,26.16,26.17,26.13,26.15,11900.0,19.1742,19.1815,19.1522,19.1669,11900.0
2013-12-18 10:15:00,26.15,26.15,26.11,26.11,13900.0,19.1669,19.1669,19.1375,19.1375,13900.0
2013-12-18 10:20:00,26.1,26.11,26.08,26.08,21200.0,19.1302,19.1375,19.1155,19.1155,21200.0
2013-12-18 10:25:00,26.08,26.09,26.07,26.09,19900.0,19.1155,19.1229,19.1082,19.1229,19900.0
2013-12-18 10:30:00,26.09,26.12,26.08,26.1,9000.0,19.1229,19.1449,19.1155,19.1302,9000.0
2013-12-18 10:35:00,26.11,26.11,26.09,26.1,23500.0,19.1375,19.1375,19.1229,19.1302,23500.0
2013-12-18 10:40:00,26.1,26.12,26.09,26.12,30100.0,19.1302,19.1449,19.1229,19.1449,30100.0
2013-12-18 10:45:00,26.11,26.12,26.09,26.09,9500.0,19.1375,19.1449,19.1229,19.1229,9500.0
2013-12-18 10:50:00,26.09,26.1,26.05,26.07,35800.0,19.1229,19.1302,19.0936,19.1082,35800.0
2013-12-18 10:55:00,26.06,26.08,26.05,26.08,16900.0,19.1009,19.1155,19.0936,19.1155,16900.0
2013-12-18 11:00:00,26.08,26.08,26.06,26.07,12000.0,19.1155,19.1155,19.1009,19.1082,12000.0
2013-12-18 11:05:00,26.08,26.08,26.05,26.06,16000.0,19.1155,19.1155,19.0936,19.1009,16000.0
2013-12-18 11:10:00,26.07,26.08,26.07,26.07,7900.0,19.1082,19.1155,19.1082,19.1082,7900.0
2013-12-18 11:15:00,26.08,26.08,26.07,26.07,9200.0,19.1155,19.1155,19.1082,19.1082,9200.0
2013-12-18 11:20:00,26.06,26.07,26.05,26.05,10400.0,19.1009,19.1082,19.0936,19.0936,10400.0
2013-12-18 11:25:00,26.06,26.06,26.04,26.05,20100.0,19.1009,19.1009,19.0862,19.0936,20100.0
2013-12-18 11:30:00,26.04,26.06,26.03,26.03,11400.0,19.0862,19.1009,19.0789,19.0789,11400.0
2013-12-18 11:35:00,26.03,26.04,26.02,26.04,22500.0,19.0789,19.0862,19.0716,19.0862,22500.0
2013-12-18 11:40:00,26.04,26.04,26.02,26.03,12400.0,19.0862,19.0862,19.0716,19.0789,12400.0
2013-12-18 11:45:00,26.04,26.04,26.01,26.03,13900.0,19.0862,19.0862,19.0642,19.0789,13900.0
2013-12-18 11:50:00,26.02,26.06,26.02,26.04,14700.0,19.0716,19.1009,19.0716,19.0862,14700.0
2013-12-18 11:55:00,26.04,26.05,26.01,26.03,15400.0,19.0862,19.0936,19.0642,19.0789,15400.0
2013-12-18 12:00:00,26.03,26.04,26.02,26.04,20500.0,19.0789,19.0862,19.0716,19.0862,20500.0
2013-12-18 12:05:00,26.05,26.06,26.04,26.05,22500.0,19.0936,19.1009,19.0862,19.0936,22500.0
2013-12-18 12:10:00,26.06,26.07,26.05,26.05,16000.0,19.1009,19.1082,19.0936,19.0936,16000.0
2013-12-18 12:15:00,26.05,26.07,26.05,26.05,14600.0,19.0936,19.1082,19.0936,19.0936,14600.0
2013-12-18 12:20:00,26.05,26.07,26.04,26.06,19600.0,19.0936,19.1082,19.0862,19.1009,19600.0
2013-12-18 12:25:00,26.06,26.07,26.06,26.07,6500.0,19.1009,19.1082,19.1009,19.1082,6500.0
2013-12-18 12:30:00,26.07,26.09,26.07,26.08,23000.0,19.1082,19.1229,19.1082,19.1155,23000.0
2013-12-18 12:35:00,26.08,26.08,26.06,26.06,7200.0,19.1155,19.1155,19.1009,19.1009,7200.0
2013-12-18 12:40:00,26.06,26.06,26.05,26.05,6800.0,19.1009,19.1009,19.0936,19.0936,6800.0
2013-12-18 12:45:00,26.06,26.08,26.05,26.05,22500.0,19.1009,19.1155,19.0936,19.0936,22500.0
2013-12-18 12:50:00,26.05,26.05,26.03,26.05,12800.0,19.0936,19.0936,19.0789,19.0936,12800.0
2013-12-18 12:55:00,26.04,26.05,26.03,26.03,16700.0,19.0862,19.0936,19.0789,19.0789,16700.0
2013-12-18 13:00:00,26.03,26.04,26.0,26.02,23600.0,19.0789,19.0862,19.0569,19.0716,23600.0
2013-12-18 13:05:00,26.02,26.04,26.01,26.04,66100.0,19.0716,19.0862,19.0642,19.0862,66100.0
2013-12-18 13:10:00,26.03,26.04,25.96,25.98,45600.0,19.0789,19.0862,19.0276,19.0422,45600.0
2013-12-18 13:15:00,25.98,26.0,25.98,26.0,25700.0,19.0422,19.0569,19.0422,19.0569,25700.0
2013-12-18 13:20:00,25.99,26.01,25.98,26.0,10600.0,19.0496,19.0642,19.0422,19.0569,10600.0
2013-12-18 13:25:00,26.01,26.01,25.99,26.0,55000.0,19.0642,19.0642,19.0496,19.0569,55000.0
2013-12-18 13:30:00,26.0,26.02,26.0,26.01,9900.0,19.0569,19.0716,19.0569,19.0642,9900.0
2013-12-18 13:35:00,26.02,26.03,26.0,26.03,23400.0,19.0716,19.0789,19.0569,19.0789,23400.0
2013-12-18 13:40:00,26.03,26.06,26.03,26.05,12600.0,19.0789,19.1009,19.0789,19.0936,12600.0
2013-12-18 13:45:00,26.06,26.06,26.05,26.05,2600.0,19.1009,19.1009,19.0936,19.0936,2600.0
2013-12-18 13:50:00,26.05,26.07,26.04,26.07,24000.0,19.0936,19.1082,19.0862,19.1082,24000.0
2013-12-18 13:55:00,26.07,26.17,26.06,26.1,33300.0,19.1082,19.1815,19.1009,19.1302,33300.0
2013-12-18 14:00:00,26.1,26.24,25.92,26.22,139800.0,19.1302,19.2328,18.9983,19.2182,139800.0
2013-12-18 14:05:00,26.22,26.29,26.22,26.28,40500.0,19.2182,19.2695,19.2182,19.2621,40500.0
2013-12-18 14:10:00,26.29,26.32,26.26,26.29,39300.0,19.2695,19.2915,19.2475,19.2695,39300.0
2013-12-18 14:15:00,26.29,26.32,26.26,26.32,31200.0,19.2695,19.2915,19.2475,19.2915,31200.0
2013-12-18 14:20:00,26.32,26.33,26.29,26.32,255100.0,19.2915,19.2988,19.2695,19.2915,255100.0
2013-12-18 14:25:00,26.32,26.33,26.27,26.27,80900.0,19.2915,19.2988,19.2548,19.2548,80900.0
2013-12-18 14:30:00,26.27,26.29,26.17,26.23,118500.0,19.2548,19.2695,19.1815,19.2255,118500.0
2013-12-18 14:35:00,26.23,26.33,26.23,26.33,52000.0,19.2255,19.2988,19.2255,19.2988,52000.0
2013-12-18 14:40:00,26.33,26.36,26.3,26.34,43500.0,19.2988,19.3208,19.2768,19.3061,43500.0
2013-12-18 14:45:00,26.35,26.35,26.25,26.26,212500.0,19.3134,19.3134,19.2401,19.2475,212500.0
2013-12-18 14:50:00,26.27,26.29,26.25,26.26,32000.0,19.2548,19.2695,19.2401,19.2475,32000.0
2013-12-18 14:55:00,26.25,26.3,26.25,26.29,21900.0,19.2401,19.2768,19.2401,19.2695,21900.0
2013-12-18 15:00:00,26.29,26.31,26.28,26.3,35100.0,19.2695,19.2841,19.2621,19.2768,35100.0
2013-12-18 15:05:00,26.31,26.32,26.28,26.3,44200.0,19.2841,19.2915,19.2621,19.2768,44200.0
2013-12-18 15:10:00,26.31,26.36,26.3,26.34,87800.0,19.2841,19.3208,19.2768,19.3061,87800.0
2013-12-18 15:15:00,26.34,26.37,26.34,26.37,193500.0,19.3061,19.3281,19.3061,19.3281,193500.0
2013-12-18 15:20:00,26.36,26.37,26.34,26.36,81000.0,19.3208,19.3281,19.3061,19.3208,81000.0
2013-12-18 15:25:00,26.36,26.37,26.34,26.36,78800.0,19.3208,19.3281,19.3061,19.3208,78800.0
2013-12-18 15:30:00,26.36,26.37,26.35,26.36,37400.0,19.3208,19.3281,19.3134,19.3208,37400.0
2013-12-18 15:35:00,26.36,26.41,26.36,26.41,292500.0,19.3208,19.3574,19.3208,19.3574,292500.0
2013-12-18 15:40:00,26.41,26.44,26.4,26.44,73800.0,19.3574,19.3794,19.3501,19.3794,73800.0
2013-12-18 15:45:00,26.44,26.47,26.43,26.46,145100.0,19.3794,19.4014,19.3721,19.3941,145100.0
2013-12-18 15:50:00,26.46,26.52,26.45,26.51,534400.0,19.3941,19.438,19.3867,19.4307,534400.0
2013-12-18 15:55:00,26.52,26.55,26.49,26.5,712200.0,19.438,19.46,19.4161,19.4234,712200.0
2013-12-19 09:30:00,26.36,26.5,26.31,26.46,62700.0,19.3208,19.4234,19.2841,19.3941,62700.0
2013-12-19 09:35:00,26.48,26.54,26.44,26.53,35700.0,19.4087,19.4527,19.3794,19.4454,35700.0
2013-12-19 09:40:00,26.53,26.59,26.49,26.59,44700.0,19.4454,19.4894,19.4161,19.4894,44700.0
2013-12-19 09:45:00,26.6,26.64,26.59,26.59,80800.0,19.4967,19.526,19.4894,19.4894,80800.0
2013-12-19 09:50:00,26.59,26.61,26.58,26.61,17200.0,19.4894,19.504,19.482,19.504,17200.0
2013-12-19 09:55:00,26.61,26.65,26.6,26.62,38600.0,19.504,19.5333,19.4967,19.5113,38600.0
2013-12-19 10:00:00,26.63,26.63,26.57,26.6,29800.0,19.5187,19.5187,19.4747,19.4967,29800.0
2013-12-19 10:05:00,26.6,26.63,26.59,26.63,27500.0,19.4967,19.5187,19.4894,19.5187,27500.0
2013-12-19 10:10:00,26.63,26.67,26.61,26.65,72600.0,19.5187,19.548,19.504,19.5333,72600.0
2013-12-19 10:15:00,26.65,26.67,26.64,26.66,49400.0,19.5333,19.548,19.526,19.5407,49400.0
2013-12-19 10:20:00,26.66,26.67,26.65,26.67,18200.0,19.5407,19.548,19.5333,19.548,18200.0
2013-12-19 10:25:00,26.65,26.68,26.65,26.67,37600.0,19.5333,19.5553,19.5333,19.548,37600.0
2013-12-19 10:30:00,26.67,26.71,26.66,26.71,51600.0,19.548,19.5773,19.5407,19.5773,51600.0
2013-12-19 10:35:00,26.71,26.75,26.7,26.72,73100.0,19.5773,19.6066,19.57,19.5846,73100.0
2013-12-19 10:40:00,26.72,26.73,26.69,26.73,57000.0,19.5846,19.592,19.5626,19.592,57000.0
2013-12-19 10:45:00,26.73,26.73,26.69,26.7,31000.0,19.592,19.592,19.5626,19.57,31000.0
2013-12-19 10:50:00,26.7,26.71,26.68,26.68,37700.0,19.57,19.5773,19.5553,19.5553,37700.0
2013-12-19 10:55:00,26.68,26.68,26.66,26.66,8000.0,19.5553,19.5553,19.5407,19.5407,8000.0
2013-12-19 11:00:00,26.66,26.67,26.63,26.63,32900.0,19.5407,19.548,19.5187,19.5187,32900.0
2013-12-19 11:05:00,26.63,26.65,26.63,26.64,11800.0,19.5187,19.5333,19.5187,19.526,11800.0
2013-12-19 11:10:00,26.64,26.66,26.64,26.64,11700.0,19.526,19.5407,19.526,19.526,11700.0
2013-12-19 11:15:00,26.64,26.64,26.63,26.63,11200.0,19.526,19.526,19.5187,19.5187,11200.0
2013-12-19 11:20:00,26.64,26.65,26.63,26.64,19300.0,19.526,19.5333,19.5187,19.526,19300.0
2013-12-19 11:25:00,26.64,26.67,26.63,26.67,17000.0,19.526,19.548,19.5187,19.548,17000.0
2013-12-19 11:30:00,26.66,26.7,26.66,26.7,38500.0,19.5407,19.57,19.5407,19.57,38500.0
2013-12-19 11:35:00,26.7,26.71,26.68,26.68,56400.0,19.57,19.5773,19.5553,19.5553,56400.0
2013-12-19 11:40:00,26.68,26.7,26.66,26.7,36100.0,19.5553,19.57,19.5407,19.57,36100.0
2013-12-19 11:45:00,26.7,26.74,26.7,26.74,33800.0,19.57,19.5993,19.57,19.5993,33800.0
2013-12-19 11:50:00,26.74,26.76,26.72,26.76,31500.0,19.5993,19.614,19.5846,19.614,31500.0
2013-12-19 11:55:00,26.76,26.77,26.75,26.76,65800.0,19.614,19.6213,19.6066,19.614,65800.0
2013-12-19 12:00:00,26.75,26.77,26.75,26.75,41100.0,19.6066,19.6213,19.6066,19.6066,41100.0
2013-12-19 12:05:00,26.76,26.77,26.75,26.76,49600.0,19.614,19.6213,19.6066,19.614,49600.0
2013-12-19 12:10:00,26.76,26.77,26.75,26.77,23500.0,19.614,19.6213,19.6066,19.6213,23500.0
2013-12-19 12:15:00,26.77,26.79,26.76,26.79,20300.0,19.6213,19.6359,19.614,19.6359,20300.0
2013-12-19 12:20:00,26.79,26.82,26.78,26.81,45500.0,19.6359,19.6579,19.6286,19.6506,45500.0
2013-12-19 12:25:00,26.8,26.81,26.79,26.81,32900.0,19.6433,19.6506,19.6359,19.6506,32900.0
2013-12-19 12:30:00,26.8,26.81,26.79,26.8,23000.0,19.6433,19.6506,19.6359,19.6433,23000.0
2013-12-19 12:35:00,26.8,26.81,26.79,26.8,27700.0,19.6433,19.6506,19.6359,19.6433,27700.0
2013-12-19 12:40:00,26.8,26.81,26.8,26.8,13400.0,19.6433,19.6506,19.6433,19.6433,13400.0
2013-12-19 12:45:00,26.81,26.81,26.8,26.8,4000.0,19.6506,19.6506,19.6433,19.6433,4000.0
2013-12-19 12:50:00,26.81,26.82,26.78,26.8,46500.0,19.6506,19.6579,19.6286,19.6433,46500.0
2013-12-19 12:55:00,26.8,26.8,26.78,26.79,19900.0,19.6433,19.6433,19.6286,19.6359,19900.0
2013-12-19 13:00:00,26.78,26.78,26.74,26.75,14200.0,19.6286,19.6286,19.5993,19.6066,14200.0
2013-12-19 13:05:00,26.74,26.77,26.73,26.75,26200.0,19.5993,19.6213,19.592,19.6066,26200.0
2013-12-19 13:10:00,26.76,26.77,26.76,26.77,8300.0,19.614,19.6213,19.614,19.6213,8300.0
2013-12-19 13:15:00,26.77,26.8,26.76,26.8,28100.0,19.6213,19.6433,19.614,19.6433,28100.0
2013-12-19 13:20:00,26.8,26.81,26.79,26.81,14000.0,19.6433,19.6506,19.6359,19.6506,14000.0
2013-12-19 13:25:00,26.8,26.81,26.79,26.8,17500.0,19.6433,19.6506,19.6359,19.6433,17500.0
2013-12-19 13:30:00,26.8,26.81,26.78,26.78,19900.0,19.6433,19.6506,19.6286,19.6286,19900.0
2013-12-19 13:35:00,26.79,26.79,26.78,26.79,5500.0,19.6359,19.6359,19.6286,19.6359,5500.0
2013-12-19 13:40:00,26.79,26.79,26.78,26.78,8800.0,19.6359,19.6359,19.6286,19.6286,8800.0
2013-12-19 13:45:00,26.78,26.78,26.74,26.74,15500.0,19.6286,19.6286,19.5993,19.5993,15500.0
2013-12-19 13:50:00,26.73,26.77,26.73,26.77,17400.0,19.592,19.6213,19.592,19.6213,17400.0
2013-12-19 13:55:00,26.77,26.77,26.75,26.76,13500.0,19.6213,19.6213,19.6066,19.614,13500.0
2013-12-19 14:00:00,26.76,26.76,26.72,26.72,15900.0,19.614,19.614,19.5846,19.5846,15900.0
2013-12-19 14:05:00,26.73,26.74,26.72,26.73,10700.0,19.592,19.5993,19.5846,19.592,10700.0
2013-12-19 14:10:00,26.74,26.74,26.73,26.74,7400.0,19.5993,19.5993,19.592,19.5993,7400.0
2013-12-19 14:15:00,26.74,26.74,26.73,26.73,18800.0,19.5993,19.5993,19.592,19.592,18800.0
2013-12-19 14:20:00,26.72,26.73,26.71,26.71,20900.0,19.5846,19.592,19.5773,19.5773,20900.0
2013-12-19 14:25:00,26.7,26.74,26.7,26.73,57200.0,19.57,19.5993,19.57,19.592,57200.0
2013-12-19 14:30:00,26.73,26.77,26.72,26.77,103400.0,19.592,19.6213,19.5846,19.6213,103400.0
2013-12-19 14:35:00,26.77,26.78,26.76,26.77,14500.0,19.6213,19.6286,19.614,19.6213,14500.0
2013-12-19 14:40:00,26.77,26.78,26.75,26.76,16500.0,19.6213,19.6286,19.6066,19.614,16500.0
2013-12-19 14:45:00,26.76,26.76,26.74,26.75,11800.0,19.614,19.614,19.5993,19.6066,11800.0
2013-12-19 14:50:00,26.75,26.75,26.74,26.75,6600.0,19.6066,19.6066,19.5993,19.6066,6600.0
2013-12-19 14:55:00,26.75,26.75,26.73,26.74,23600.0,19.6066,19.6066,19.592,19.5993,23600.0
2013-12-19 15:00:00,26.74,26.76,26.72,26.75,30700.0,19.5993,19.614,19.5846,19.6066,30700.0
2013-12-19 15:05:00,26.74,26.75,26.73,26.73,14100.0,19.5993,19.6066,19.592,19.592,14100.0
2013-12-19 15:10:00,26.73,26.74,26.7,26.7,123500.0,19.592,19.5993,19.57,19.57,123500.0
2013-12-19 15:15:00,26.71,26.72,26.7,26.71,59300.0,19.5773,19.5846,19.57,19.5773,59300.0
2013-12-19 15:20:00,26.71,26.71,26.7,26.7,12300.0,19.5773,19.5773,19.57,19.57,12300.0
2013-12-19 15:25:00,26.71,26.72,26.68,26.69,158900.0,19.5773,19.5846,19.5553,19.5626,158900.0
2013-12-19 15:30:00,26.69,26.69,26.67,26.68,17200.0,19.5626,19.5626,19.548,19.5553,17200.0
2013-12-19 15:35:00,26.67,26.69,26.67,26.68,40900.0,19.548,19.5626,19.548,19.5553,40900.0
2013-12-19 15:40:00,26.68,26.7,26.67,26.67,49100.0,19.5553,19.57,19.548,19.548,49100.0
2013-12-19 15:45:00,26.66,26.67,26.66,26.66,26800.0,19.5407,19.548,19.5407,19.5407,26800.0
2013-12-19 15:50:00,26.67,26.67,26.65,26.67,73700.0,19.548,19.548,19.5333,19.548,73700.0
2013-12-19 15:55:00,26.67,26.7,26.66,26.69,192400.0,19.548,19.57,19.5407,19.5626,192400.0
2013-12-20 09:30:00,26.77,26.81,26.7,26.71,596900.0,19.6213,19.6506,19.57,19.5773,596900.0
2013-12-20 09:35:00,26.71,26.76,26.7,26.71,44400.0,19.5773,19.614,19.57,19.5773,44400.0
2013-12-20 09:40:00,26.69,26.74,26.66,26.72,47600.0,19.5626,19.5993,19.5407,19.5846,47600.0
2013-12-20 09:45:00,26.72,26.74,26.69,26.71,63200.0,19.5846,19.5993,19.5626,19.5773,63200.0
2013-12-20 09:50:00,26.72,26.72,26.69,26.7,17000.0,19.5846,19.5846,19.5626,19.57,17000.0
2013-12-20 09:55:00,26.71,26.71,26.68,26.68,10500.0,19.5773,19.5773,19.5553,19.5553,10500.0
2013-12-20 10:00:00,26.68,26.71,26.65,26.69,60100.0,19.5553,19.5773,19.5333,19.5626,60100.0
2013-12-20 10:05:00,26.7,26.76,26.7,26.75,12000.0,19.57,19.614,19.57,19.6066,12000.0
2013-12-20 10:10:00,26.75,26.75,26.73,26.73,13400.0,19.6066,19.6066,19.592,19.592,13400.0
2013-12-20 10:15:00,26.74,26.75,26.72,26.75,6100.0,19.5993,19.6066,19.5846,19.6066,6100.0
2013-12-20 10:20:00,26.75,26.76,26.75,26.76,6700.0,19.6066,19.614,19.6066,19.614,6700.0
2013-12-20 10:25:00,26.76,26.77,26.74,26.77,8800.0,19.614,19.6213,19.5993,19.6213,8800.0
2013-12-20 10:30:00,26.77,26.77,26.75,26.77,19200.0,19.6213,19.6213,19.6066,19.6213,19200.0
2013-12-20 10:35:00,26.77,26.77,26.75,26.77,12300.0,19.6213,19.6213,19.6066,19.6213,12300.0
2013-12-20 10:40:00,26.77,26.78,26.76,26.77,7600.0,19.6213,19.6286,19.614,19.6213,7600.0
2013-12-20 10:45:00,26.77,26.79,26.76,26.78,16100.0,19.6213,19.6359,19.614,19.6286,16100.0
2013-12-20 10:50:00,26.78,26.78,26.77,26.77,9100.0,19.6286,19.6286,19.6213,19.6213,9100.0
2013-12-20 10:55:00,26.78,26.79,26.76,26.76,6400.0,19.6286,19.6359,19.614,19.614,6400.0
2013-12-20 11:00:00,26.75,26.78,26.74,26.78,18300.0,19.6066,19.6286,19.5993,19.6286,18300.0
2013-12-20 11:05:00,26.78,26.8,26.77,26.79,15500.0,19.6286,19.6433,19.6213,19.6359,15500.0
2013-12-20 11:10:00,26.79,26.8,26.77,26.79,82800.0,19.6359,19.6433,19.6213,19.6359,82800.0
2013-12-20 11:15:00,26.79,26.8,26.78,26.79,28700.0,19.6359,19.6433,19.6286,19.6359,28700.0
2013-12-20 11:20:00,26.79,26.8,26.78,26.8,19200.0,19.6359,19.6433,19.6286,19.6433,19200.0
2013-12-20 11:25:00,26.8,26.8,26.77,26.77,22300.0,19.6433,19.6433,19.6213,19.6213,22300.0
2013-12-20 11:30:00,26.77,26.8,26.77,26.78,45400.0,19.6213,19.6433,19.6213,19.6286,45400.0
2013-12-20 11:35:00,26.77,26.8,26.76,26.8,46500.0,19.6213,19.6433,19.614,19.6433,46500.0
2013-12-20 11:40:00,26.8,26.8,26.79,26.8,11300.0,19.6433,19.6433,19.6359,19.6433,11300.0
2013-12-20 11:45:00,26.79,26.8,26.78,26.8,9800.0,19.6359,19.6433,19.6286,19.6433,9800.0
2013-12-20 11:50:00,26.8,26.81,26.79,26.8,20600.0,19.6433,19.6506,19.6359,19.6433,20600.0
2013-12-20 11:55:00,26.79,26.8,26.76,26.78,33800.0,19.6359,19.6433,19.614,19.6286,33800.0
2013-12-20 12:00:00,26.78,26.79,26.76,26.79,15800.0,19.6286,19.6359,19.614,19.6359,15800.0
2013-12-20 12:05:00,26.78,26.8,26.78,26.8,10700.0,19.6286,19.6433,19.6286,19.6433,10700.0
2013-12-20 12:10:00,26.8,26.8,26.77,26.77,24800.0,19.6433,19.6433,19.6213,19.6213,24800.0
2013-12-20 12:15:00,26.78,26.79,26.76,26.78,38500.0,19.6286,19.6359,19.614,19.6286,38500.0
2013-12-20 12:20:00,26.78,26.8,26.77,26.8,12300.0,19.6286,19.6433,19.6213,19.6433,12300.0
2013-12-20 12:25:00,26.8,26.81,26.79,26.8,8600.0,19.6433,19.6506,19.6359,19.6433,8600.0
2013-12-20 12:30:00,26.8,26.81,26.79,26.8,9900.0,19.6433,19.6506,19.6359,19.6433,9900.0
2013-12-20 12:35:00,26.8,26.83,26.79,26.83,27400.0,19.6433,19.6653,19.6359,19.6653,27400.0
2013-12-20 12:40:00,26.82,26.84,26.82,26.83,15200.0,19.6579,19.6726,19.6579,19.6653,15200.0
2013-12-20 12:45:00,26.83,26.83,26.81,26.82,11700.0,19.6653,19.6653,19.6506,19.6579,11700.0
2013-12-20 12:50:00,26.82,26.85,26.82,26.85,18100.0,19.6579,19.6799,19.6579,19.6799,18100.0
2013-12-20 12:55:00,26.85,26.87,26.81,26.81,60200.0,19.6799,19.6946,19.6506,19.6506,60200.0
2013-12-20 13:00:00,26.81,26.83,26.8,26.83,16600.0,19.6506,19.6653,19.6433,19.6653,16600.0
2013-12-20 13:05:00,26.83,26.83,26.82,26.83,4900.0,19.6653,19.6653,19.6579,19.6653,4900.0
2013-12-20 13:10:00,26.83,26.83,26.81,26.81,8900.0,19.6653,19.6653,19.6506,19.6506,8900.0
2013-12-20 13:15:00,26.81,26.82,26.81,26.81,3700.0,19.6506,19.6579,19.6506,19.6506,3700.0
2013-12-20 13:20:00,26.81,26.82,26.81,26.82,3400.0,19.6506,19.6579,19.6506,19.6579,3400.0
2013-12-20 13:25:00,26.82,26.84,26.81,26.82,15600.0,19.6579,19.6726,19.6506,19.6579,15600.0
2013-12-20 13:30:00,26.81,26.82,26.78,26.79,28300.0,19.6506,19.6579,19.6286,19.6359,28300.0
2013-12-20 13:35:00,26.79,26.8,26.78,26.79,19800.0,19.6359,19.6433,19.6286,19.6359,19800.0
2013-12-20 13:40:00,26.8,26.8,26.78,26.79,15300.0,19.6433,19.6433,19.6286,19.6359,15300.0
2013-12-20 13:45:00,26.79,26.8,26.77,26.8,44700.0,19.6359,19.6433,19.6213,19.6433,44700.0
2013-12-20 13:50:00,26.8,26.82,26.79,26.81,15000.0,19.6433,19.6579,19.6359,19.6506,15000.0
2013-12-20 13:55:00,26.82,26.85,26.81,26.83,19700.0,19.6579,19.6799,19.6506,19.6653,19700.0
2013-12-20 14:00:00,26.84,26.84,26.8,26.81,29400.0,19.6726,19.6726,19.6433,19.6506,29400.0
2013-12-20 14:05:00,26.82,26.85,26.81,26.85,12100.0,19.6579,19.6799,19.6506,19.6799,12100.0
2013-12-20 14:10:00,26.85,26.86,26.81,26.81,108400.0,19.6799,19.6873,19.6506,19.6506,108400.0
2013-12-20 14:15:00,26.81,26.82,26.8,26.8,16900.0,19.6506,19.6579,19.6433,19.6433,16900.0
2013-12-20 14:20:00,26.8,26.81,26.8,26.81,6000.0,19.6433,19.6506,19.6433,19.6506,6000.0
2013-12-20 14:25:00,26.8,26.81,26.78,26.79,11800.0,19.6433,19.6506,19.6286,19.6359,11800.0
2013-12-20 14:30:00,26.78,26.79,26.78,26.78,8100.0,19.6286,19.6359,19.6286,19.6286,8100.0
2013-12-20 14:35:00,26.79,26.79,26.78,26.78,6700.0,19.6359,19.6359,19.6286,19.6286,6700.0
2013-12-20 14:40:00,26.79,26.8,26.78,26.79,22400.0,19.6359,19.6433,19.6286,19.6359,22400.0
2013-12-20 14:45:00,26.8,26.81,26.79,26.8,21300.0,19.6433,19.6506,19.6359,19.6433,21300.0
2013-12-20 14:50:00,26.81,26.81,26.79,26.8,12800.0,19.6506,19.6506,19.6359,19.6433,12800.0
2013-12-20 14:55:00,26.79,26.8,26.79,26.79,12300.0,19.6359,19.6433,19.6359,19.6359,12300.0
2013-12-20 15:00:00,26.79,26.8,26.76,26.77,24900.0,19.6359,19.6433,19.614,19.6213,24900.0
2013-12-20 15:05:00,26.78,26.78,26.77,26.78,9900.0,19.6286,19.6286,19.6213,19.6286,9900.0
2013-12-20 15:10:00,26.78,26.8,26.77,26.8,27400.0,19.6286,19.6433,19.6213,19.6433,27400.0
2013-12-20 15:15:00,26.8,26.8,26.78,26.79,46400.0,19.6433,19.6433,19.6286,19.6359,46400.0
2013-12-20 15:20:00,26.78,26.79,26.78,26.79,9100.0,19.6286,19.6359,19.6286,19.6359,9100.0
2013-12-20 15:25:00,26.79,26.79,26.76,26.76,43600.0,19.6359,19.6359,19.614,19.614,43600.0
2013-12-20 15:30:00,26.77,26.78,26.75,26.76,58500.0,19.6213,19.6286,19.6066,19.614,58500.0
2013-12-20 15:35:00,26.75,26.76,26.75,26.76,30600.0,19.6066,19.614,19.6066,19.614,30600.0
2013-12-20 15:40:00,26.76,26.77,26.75,26.77,55100.0,19.614,19.6213,19.6066,19.6213,55100.0
2013-12-20 15:45:00,26.76,26.8,26.76,26.79,149700.0,19.614,19.6433,19.614,19.6359,149700.0
2013-12-20 15:50:00,26.8,26.82,26.79,26.82,93400.0,19.6433,19.6579,19.6359,19.6579,93400.0
2013-12-20 15:55:00,26.82,26.84,26.81,26.82,395000.0,19.6579,19.6726,19.6506,19.6579,395000.0
2013-12-23 09:30:00,26.89,26.97,26.87,26.92,31600.0,19.7092,19.7679,19.6946,19.7312,31600.0
2013-12-23 09:35:00,26.92,26.92,26.83,26.89,39700.0,19.7312,19.7312,19.6653,19.7092,39700.0
2013-12-23 09:40:00,26.88,26.89,26.87,26.87,5400.0,19.7019,19.7092,19.6946,19.6946,5400.0
2013-12-23 09:45:00,26.87,26.88,26.85,26.86,23300.0,19.6946,19.7019,19.6799,19.6873,23300.0
2013-12-23 09:50:00,26.87,26.88,26.83,26.83,8700.0,19.6946,19.7019,19.6653,19.6653,8700.0
2013-12-23 09:55:00,26.84,26.86,26.82,26.84,9800.0,19.6726,19.6873,19.6579,19.6726,9800.0
2013-12-23 10:00:00,26.83,26.85,26.82,26.83,6700.0,19.6653,19.6799,19.6579,19.6653,6700.0
2013-12-23 10:05:00,26.84,26.84,26.81,26.81,6400.0,19.6726,19.6726,19.6506,19.6506,6400.0
2013-12-23 10:10:00,26.82,26.85,26.81,26.81,21000.0,19.6579,19.6799,19.6506,19.6506,21000.0
2013-12-23 10:15:00,26.81,26.82,26.8,26.82,19300.0,19.6506,19.6579,19.6433,19.6579,19300.0
2013-12-23 10:20:00,26.82,26.84,26.81,26.84,16200.0,19.6579,19.6726,19.6506,19.6726,16200.0
2013-12-23 10:25:00,26.84,26.85,26.82,26.84,19300.0,19.6726,19.6799,19.6579,19.6726,19300.0
2013-12-23 10:30:00,26.84,26.84,26.79,26.8,29800.0,19.6726,19.6726,19.6359,19.6433,29800.0
2013-12-23 10:35:00,26.79,26.81,26.78,26.8,24700.0,19.6359,19.6506,19.6286,19.6433,24700.0
2013-12-23 10:40:00,26.8,26.81,26.79,26.8,24200.0,19.6433,19.6506,19.6359,19.6433,24200.0
2013-12-23 10:45:00,26.8,26.8,26.75,26.76,38000.0,19.6433,19.6433,19.6066,19.614,38000.0
2013-12-23 10:50:00,26.77,26.77,26.76,26.77,2200.0,19.6213,19.6213,19.614,19.6213,2200.0
2013-12-23 10:55:00,26.77,26.78,26.76,26.78,6600.0,19.6213,19.6286,19.614,19.6286,6600.0
2013-12-23 11:00:00,26.77,26.77,26.76,26.76,10500.0,19.6213,19.6213,19.614,19.614,10500.0
2013-12-23 11:05:00,26.77,26.77,26.76,26.76,5100.0,19.6213,19.6213,19.614,19.614,5100.0
2013-12-23 11:10:00,26.76,26.77,26.75,26.76,12300.0,19.614,19.6213,19.6066,19.614,12300.0
2013-12-23 11:15:00,26.75,26.78,26.75,26.78,24400.0,19.6066,19.6286,19.6066,19.6286,24400.0
2013-12-23 11:20:00,26.78,26.78,26.76,26.78,10900.0,19.6286,19.6286,19.614,19.6286,10900.0
2013-12-23 11:25:00,26.78,26.79,26.77,26.79,10300.0,19.6286,19.6359,19.6213,19.6359,10300.0
2013-12-23 11:30:00,26.79,26.8,26.77,26.78,30700.0,19.6359,19.6433,19.6213,19.6286,30700.0
2013-12-23 11:35:00,26.79,26.8,26.78,26.79,12700.0,19.6359,19.6433,19.6286,19.6359,12700.0
2013-12-23 11:40:00,26.78,26.8,26.78,26.8,7100.0,19.6286,19.6433,19.6286,19.6433,7100.0
2013-12-23 11:45:00,26.8,26.81,26.79,26.81,10400.0,19.6433,19.6506,19.6359,19.6506,10400.0
2013-12-23 11:50:00,26.82,26.85,26.81,26.83,13300.0,19.6579,19.6799,19.6506,19.6653,13300.0
2013-12-23 11:55:00,26.83,26.83,26.81,26.82,7100.0,19.6653,19.6653,19.6506,19.6579,7100.0
2013-12-23 12:00:00,26.82,26.82,26.81,26.81,16900.0,19.6579,19.6579,19.6506,19.6506,16900.0
2013-12-23 12:05:00,26.82,26.83,26.81,26.81,22100.0,19.6579,19.6653,19.6506,19.6506,22100.0
2013-12-23 12:10:00,26.82,26.82,26.81,26.82,7200.0,19.6579,19.6579,19.6506,19.6579,7200.0
2013-12-23 12:15:00,26.82,26.83,26.81,26.83,7500.0,19.6579,19.6653,19.6506,19.6653,7500.0
2013-12-23 12:20:00,26.83,26.83,26.82,26.83,8100.0,19.6653,19.6653,19.6579,19.6653,8100.0
2013-12-23 12:25:00,26.82,26.85,26.82,26.85,17400.0,19.6579,19.6799,19.6579,19.6799,17400.0
2013-12-23 12:30:00,26.85,26.86,26.83,26.83,24900.0,19.6799,19.6873,19.6653,19.6653,24900.0
2013-12-23 12:35:00,26.84,26.84,26.82,26.82,18300.0,19.6726,19.6726,19.6579,19.6579,18300.0
2013-12-23 12:40:00,26.82,26.83,26.81,26.81,15800.0,19.6579,19.6653,19.6506,19.6506,15800.0
2013-12-23 12:45:00,26.82,26.84,26.82,26.82,11800.0,19.6579,19.6726,19.6579,19.6579,11800.0
2013-12-23 12:50:00,26.82,26.83,26.81,26.81,6500.0,19.6579,19.6653,19.6506,19.6506,6500.0
2013-12-23 12:55:00,26.82,26.82,26.79,26.8,8500.0,19.6579,19.6579,19.6359,19.6433,8500.0
2013-12-23 13:00:00,26.8,26.81,26.79,26.8,16200.0,19.6433,19.6506,19.6359,19.6433,16200.0
2013-12-23 13:05:00,26.8,26.81,26.8,26.8,2700.0,19.6433,19.6506,19.6433,19.6433,2700.0
2013-12-23 13:10:00,26.8,26.81,26.8,26.8,3000.0,19.6433,19.6506,19.6433,19.6433,3000.0
2013-12-23 13:15:00,26.8,26.8,26.79,26.79,8700.0,19.6433,19.6433,19.6359,19.6359,8700.0
2013-12-23 13:20:00,26.79,26.79,26.78,26.79,2200.0,19.6359,19.6359,19.6286,19.6359,2200.0
2013-12-23 13:25:00,26.79,26.8,26.79,26.8,15400.0,19.6359,19.6433,19.6359,19.6433,15400.0
2013-12-23 13:30:00,26.79,26.8,26.79,26.8,6200.0,19.6359,19.6433,19.6359,19.6433,6200.0
2013-12-23 13:35:00,26.81,26.81,26.77,26.77,13400.0,19.6506,19.6506,19.6213,19.6213,13400.0
2013-12-23 13:40:00,26.77,26.78,26.77,26.78,4100.0,19.6213,19.6286,19.6213,19.6286,4100.0
2013-12-23 13:45:00,26.78,26.79,26.75,26.78,12300.0,19.6286,19.6359,19.6066,19.6286,12300.0
2013-12-23 13:50:00,26.77,26.77,26.75,26.75,12200.0,19.6213,19.6213,19.6066,19.6066,12200.0
2013-12-23 13:55:00,26.75,26.78,26.74,26.78,18900.0,19.6066,19.6286,19.5993,19.6286,18900.0
2013-12-23 14:00:00,26.78,26.79,26.77,26.78,12800.0,19.6286,19.6359,19.6213,19.6286,12800.0
2013-12-23 14:05:00,26.78,26.78,26.75,26.75,22400.0,19.6286,19.6286,19.6066,19.6066,22400.0
2013-12-23 14:10:00,26.75,26.76,26.75,26.76,15200.0,19.6066,19.614,19.6066,19.614,15200.0
2013-12-23 14:15:00,26.76,26.77,26.74,26.75,25300.0,19.614,19.6213,19.5993,19.6066,25300.0
2013-12-23 14:20:00,26.76,26.76,26.75,26.75,15400.0,19.614,19.614,19.6066,19.6066,15400.0
2013-12-23 14:25:00,26.76,26.76,26.74,26.75,28500.0,19.614,19.614,19.5993,19.6066,28500.0
2013-12-23 14:30:00,26.76,26.76,26.74,26.74,15700.0,19.614,19.614,19.5993,19.5993,15700.0
2013-12-23 14:35:00,26.75,26.76,26.74,26.76,25800.0,19.6066,19.614,19.5993,19.614,25800.0
2013-12-23 14:40:00,26.76,26.76,26.75,26.76,32400.0,19.614,19.614,19.6066,19.614,32400.0
2013-12-23 14:45:00,26.76,26.77,26.75,26.77,35600.0,19.614,19.6213,19.6066,19.6213,35600.0
2013-12-23 14:50:00,26.77,26.79,26.76,26.79,45200.0,19.6213,19.6359,19.614,19.6359,45200.0
2013-12-23 14:55:00,26.79,26.79,26.78,26.79,32500.0,19.6359,19.6359,19.6286,19.6359,32500.0
2013-12-23 15:00:00,26.79,26.82,26.78,26.82,29500.0,19.6359,19.6579,19.6286,19.6579,29500.0
2013-12-23 15:05:00,26.81,26.82,26.79,26.8,24000.0,19.6506,19.6579,19.6359,19.6433,24000.0
2013-12-23 15:10:00,26.8,26.81,26.79,26.8,12100.0,19.6433,19.6506,19.6359,19.6433,12100.0
2013-12-23 15:15:00,26.8,26.81,26.79,26.8,33300.0,19.6433,19.6506,19.6359,19.6433,33300.0
2013-12-23 15:20:00,26.8,26.84,26.8,26.83,59100.0,19.6433,19.6726,19.6433,19.6653,59100.0
2013-12-23 15:25:00,26.83,26.84,26.83,26.83,11100.0,19.6653,19.6726,19.6653,19.6653,11100.0
2013-12-23 15:30:00,26.83,26.86,26.83,26.86,31400.0,19.6653,19.6873,19.6653,19.6873,31400.0
2013-12-23 15:35:00,26.86,26.86,26.83,26.84,30500.0,19.6873,19.6873,19.6653,19.6726,30500.0
2013-12-23 15:40:00,26.84,26.84,26.83,26.84,16300.0,19.6726,19.6726,19.6653,19.6726,16300.0
2013-12-23 15:45:00,26.84,26.84,26.82,26.83,34200.0,19.6726,19.6726,19.6579,19.6653,34200.0
2013-12-23 15:50:00,26.83,26.83,26.82,26.82,80200.0,19.6653,19.6653,19.6579,19.6579,80200.0
2013-12-23 15:55:00,26.82,26.84,26.82,26.83,187500.0,19.6579,19.6726,19.6579,19.6653,187500.0
2013-12-24 09:30:00,26.83,26.87,26.82,26.87,22000.0,19.6653,19.6946,19.6579,19.6946,22000.0
2013-12-24 09:35:00,26.87,26.91,26.86,26.87,23700.0,19.6946,19.7239,19.6873,19.6946,23700.0
2013-12-24 09:40:00,26.9,26.94,26.89,26.93,6800.0,19.7166,19.7459,19.7092,19.7386,6800.0
2013-12-24 09:45:00,26.93,26.94,26.89,26.89,15000.0,19.7386,19.7459,19.7092,19.7092,15000.0
2013-12-24 09:50:00,26.9,26.92,26.88,26.88,34400.0,19.7166,19.7312,19.7019,19.7019,34400.0
2013-12-24 09:55:00,26.88,26.91,26.86,26.91,14100.0,19.7019,19.7239,19.6873,19.7239,14100.0
2013-12-24 10:00:00,26.92,26.92,26.89,26.9,5500.0,19.7312,19.7312,19.7092,19.7166,5500.0
2013-12-24 10:05:00,26.91,26.92,26.91,26.91,4800.0,19.7239,19.7312,19.7239,19.7239,4800.0
2013-12-24 10:10:00,26.9,26.92,26.88,26.92,12100.0,19.7166,19.7312,19.7019,19.7312,12100.0
2013-12-24 10:15:00,26.92,26.93,26.9,26.9,10000.0,19.7312,19.7386,19.7166,19.7166,10000.0
2013-12-24 10:20:00,26.91,26.92,26.88,26.92,25800.0,19.7239,19.7312,19.7019,19.7312,25800.0
2013-12-24 10:25:00,26.92,26.92,26.91,26.91,3500.0,19.7312,19.7312,19.7239,19.7239,3500.0
2013-12-24 10:30:00,26.92,26.92,26.89,26.91,17100.0,19.7312,19.7312,19.7092,19.7239,17100.0
2013-12-24 10:35:00,26.9,26.92,26.9,26.92,10800.0,19.7166,19.7312,19.7166,19.7312,10800.0
2013-12-24 10:40:00,26.92,26.92,26.89,26.89,8500.0,19.7312,19.7312,19.7092,19.7092,8500.0
2013-12-24 10:45:00,26.89,26.9,26.88,26.89,14300.0,19.7092,19.7166,19.7019,19.7092,14300.0
2013-12-24 10:50:00,26.88,26.89,26.88,26.89,8000.0,19.7019,19.7092,19.7019,19.7092,8000.0
2013-12-24 10:55:00,26.89,26.92,26.89,26.92,16400.0,19.7092,19.7312,19.7092,19.7312,16400.0
2013-12-24 11:00:00,26.91,26.92,26.91,26.92,9000.0,19.7239,19.7312,19.7239,19.7312,9000.0
2013-12-24 11:05:00,26.92,26.92,26.89,26.9,17200.0,19.7312,19.7312,19.7092,19.7166,17200.0
2013-12-24 11:10:00,26.89,26.9,26.89,26.89,9100.0,19.7092,19.7166,19.7092,19.7092,9100.0
2013-12-24 11:15:00,26.9,26.91,26.89,26.91,27300.0,19.7166,19.7239,19.7092,19.7239,27300.0
2013-12-24 11:20:00,26.91,26.91,26.89,26.89,17700.0,19.7239,19.7239,19.7092,19.7092,17700.0
2013-12-24 11:25:00,26.9,26.9,26.87,26.89,23600.0,19.7166,19.7166,19.6946,19.7092,23600.0
2013-12-24 11:30:00,26.89,26.9,26.88,26.89,22700.0,19.7092,19.7166,19.7019,19.7092,22700.0
2013-12-24 11:35:00,26.89,26.91,26.88,26.91,55200.0,19.7092,19.7239,19.7019,19.7239,55200.0
2013-12-24 11:40:00,26.9,26.92,26.9,26.92,4900.0,19.7166,19.7312,19.7166,19.7312,4900.0
2013-12-24 11:45:00,26.92,26.92,26.9,26.91,27800.0,19.7312,19.7312,19.7166,19.7239,27800.0
2013-12-24 11:50:00,26.92,26.92,26.9,26.92,51000.0,19.7312,19.7312,19.7166,19.7312,51000.0
2013-12-24 11:55:00,26.92,26.92,26.89,26.91,36300.0,19.7312,19.7312,19.7092,19.7239,36300.0
2013-12-24 12:00:00,26.91,26.92,26.89,26.9,10200.0,19.7239,19.7312,19.7092,19.7166,10200.0
2013-12-24 12:05:00,26.9,26.91,26.89,26.89,12100.0,19.7166,19.7239,19.7092,19.7092,12100.0
2013-12-24 12:10:00,26.89,26.9,26.88,26.88,9300.0,19.7092,19.7166,19.7019,19.7019,9300.0
2013-12-24 12:15:00,26.89,26.89,26.88,26.88,3300.0,19.7092,19.7092,19.7019,19.7019,3300.0
2013-12-24 12:20:00,26.88,26.89,26.88,26.88,28400.0,19.7019,19.7092,19.7019,19.7019,28400.0
2013-12-24 12:25:00,26.89,26.9,26.88,26.89,9600.0,19.7092,19.7166,19.7019,19.7092,9600.0
2013-12-24 12:30:00,26.89,26.9,26.88,26.89,19900.0,19.7092,19.7166,19.7019,19.7092,19900.0
2013-12-24 12:35:00,26.89,26.9,26.88,26.89,14600.0,19.7092,19.7166,19.7019,19.7092,14600.0
2013-12-24 12:40:00,26.89,26.91,26.89,26.91,8800.0,19.7092,19.7239,19.7092,19.7239,8800.0
2013-12-24 12:45:00,26.91,26.93,26.91,26.93,29200.0,19.7239,19.7386,19.7239,19.7386,29200.0
2013-12-24 12:50:00,26.93,26.93,26.9,26.91,43600.0,19.7386,19.7386,19.7166,19.7239,43600.0
2013-12-24 12:55:00,26.91,26.92,26.9,26.92,49500.0,19.7239,19.7312,19.7166,19.7312,49500.0
2013-12-26 09:30:00,27.03,27.08,26.97,27.06,16000.0,19.8119,19.8485,19.7679,19.8338,16000.0
2013-12-26 09:35:00,27.05,27.07,27.0,27.0,18000.0,19.8265,19.8412,19.7899,19.7899,18000.0
2013-12-26 09:40:00,27.01,27.01,26.95,27.0,28100.0,19.7972,19.7972,19.7532,19.7899,28100.0
2013-12-26 09:45:00,26.99,27.0,26.96,26.97,23400.0,19.7825,19.7899,19.7605,19.7679,23400.0
2013-12-26 09:50:00,26.98,26.99,26.93,26.93,21400.0,19.7752,19.7825,19.7386,19.7386,21400.0
2013-12-26 09:55:00,26.93,26.93,26.91,26.91,12900.0,19.7386,19.7386,19.7239,19.7239,12900.0
2013-12-26 10:00:00,26.91,26.93,26.91,26.92,17200.0,19.7239,19.7386,19.7239,19.7312,17200.0
2013-12-26 10:05:00,26.93,26.94,26.91,26.91,16700.0,19.7386,19.7459,19.7239,19.7239,16700.0
2013-12-26 10:10:00,26.92,26.94,26.91,26.94,17700.0,19.7312,19.7459,19.7239,19.7459,17700.0
2013-12-26 10:15:00,26.94,26.95,26.9,26.91,24700.0,19.7459,19.7532,19.7166,19.7239,24700.0
2013-12-26 10:20:00,26.9,26.91,26.89,26.89,37600.0,19.7166,19.7239,19.7092,19.7092,37600.0
2013-12-26 10:25:00,26.9,26.91,26.88,26.88,24700.0,19.7166,19.7239,19.7019,19.7019,24700.0
2013-12-26 10:30:00,26.89,26.9,26.88,26.9,6900.0,19.7092,19.7166,19.7019,19.7166,6900.0
2013-12-26 10:35:00,26.9,26.91,26.89,26.91,6300.0,19.7166,19.7239,19.7092,19.7239,6300.0
2013-12-26 10:40:00,26.91,26.93,26.9,26.92,17600.0,19.7239,19.7386,19.7166,19.7312,17600.0
2013-12-26 10:45:00,26.92,26.94,26.91,26.92,17300.0,19.7312,19.7459,19.7239,19.7312,17300.0
2013-12-26 10:50:00,26.93,26.94,26.92,26.94,17900.0,19.7386,19.7459,19.7312,19.7459,17900.0
2013-12-26 10:55:00,26.94,26.95,26.93,26.94,9000.0,19.7459,19.7532,19.7386,19.7459,9000.0
2013-12-26 11:00:00,26.94,26.94,26.93,26.93,22500.0,19.7459,19.7459,19.7386,19.7386,22500.0
2013-12-26 11:05:00,26.94,26.95,26.93,26.95,19800.0,19.7459,19.7532,19.7386,19.7532,19800.0
2013-12-26 11:10:00,26.94,26.98,26.94,26.98,48700.0,19.7459,19.7752,19.7459,19.7752,48700.0
2013-12-26 11:15:00,26.98,27.01,26.98,27.0,31400.0,19.7752,19.7972,19.7752,19.7899,31400.0
2013-12-26 11:20:00,26.99,27.01,26.99,27.0,24300.0,19.7825,19.7972,19.7825,19.7899,24300.0
2013-12-26 11:25:00,27.0,27.03,27.0,27.03,10900.0,19.7899,19.8119,19.7899,19.8119,10900.0
2013-12-26 11:30:00,27.02,27.04,27.02,27.04,11800.0,19.8045,19.8192,19.8045,19.8192,11800.0
2013-12-26 11:35:00,27.04,27.05,27.03,27.05,10600.0,19.8192,19.8265,19.8119,19.8265,10600.0
2013-12-26 11:40:00,27.05,27.07,27.05,27.07,23900.0,19.8265,19.8412,19.8265,19.8412,23900.0
2013-12-26 11:45:00,27.07,27.09,27.06,27.07,37400.0,19.8412,19.8558,19.8338,19.8412,37400.0
2013-12-26 11:50:00,27.07,27.07,27.06,27.07,9300.0,19.8412,19.8412,19.8338,19.8412,9300.0
2013-12-26 11:55:00,27.07,27.09,27.06,27.08,38200.0,19.8412,19.8558,19.8338,19.8485,38200.0
2013-12-26 12:00:00,27.09,27.1,27.08,27.1,14800.0,19.8558,19.8632,19.8485,19.8632,14800.0
2013-12-26 12:05:00,27.09,27.1,27.08,27.08,8400.0,19.8558,19.8632,19.8485,19.8485,8400.0
2013-12-26 12:10:00,27.09,27.09,27.04,27.06,42800.0,19.8558,19.8558,19.8192,19.8338,42800.0
2013-12-26 12:15:00,27.07,27.07,27.06,27.06,8200.0,19.8412,19.8412,19.8338,19.8338,8200.0
2013-12-26 12:20:00,27.06,27.08,27.06,27.08,18000.0,19.8338,19.8485,19.8338,19.8485,18000.0
2013-12-26 12:25:00,27.08,27.1,27.07,27.09,29100.0,19.8485,19.8632,19.8412,19.8558,29100.0
2013-12-26 12:30:00,27.1,27.12,27.1,27.1,13400.0,19.8632,19.8778,19.8632,19.8632,13400.0
2013-12-26 12:35:00,27.11,27.14,27.1,27.12,26300.0,19.8705,19.8925,19.8632,19.8778,26300.0
2013-12-26 12:40:00,27.11,27.13,27.11,27.12,7400.0,19.8705,19.8851,19.8705,19.8778,7400.0
2013-12-26 12:45:00,27.12,27.14,27.12,27.12,9700.0,19.8778,19.8925,19.8778,19.8778,9700.0
2013-12-26 12:50:00,27.12,27.13,27.12,27.12,2200.0,19.8778,19.8851,19.8778,19.8778,2200.0
2013-12-26 12:55:00,27.13,27.13,27.12,27.13,2600.0,19.8851,19.8851,19.8778,19.8851,2600.0
2013-12-26 13:00:00,27.12,27.14,27.12,27.13,18700.0,19.8778,19.8925,19.8778,19.8851,18700.0
2013-12-26 13:05:00,27.13,27.14,27.12,27.13,45100.0,19.8851,19.8925,19.8778,19.8851,45100.0
2013-12-26 13:10:00,27.13,27.13,27.12,27.12,37700.0,19.8851,19.8851,19.8778,19.8778,37700.0
2013-12-26 13:15:00,27.13,27.14,27.11,27.14,80700.0,19.8851,19.8925,19.8705,19.8925,80700.0
2013-12-26 13:20:00,27.13,27.14,27.12,27.13,16600.0,19.8851,19.8925,19.8778,19.8851,16600.0
2013-12-26 13:25:00,27.13,27.13,27.12,27.13,8400.0,19.8851,19.8851,19.8778,19.8851,8400.0
2013-12-26 13:30:00,27.13,27.13,27.12,27.13,6800.0,19.8851,19.8851,19.8778,19.8851,6800.0
2013-12-26 13:35:00,27.13,27.13,27.12,27.12,24000.0,19.8851,19.8851,19.8778,19.8778,24000.0
2013-12-26 13:40:00,27.13,27.13,27.12,27.13,3300.0,19.8851,19.8851,19.8778,19.8851,3300.0
2013-12-26 13:45:00,27.13,27.13,27.12,27.12,7800.0,19.8851,19.8851,19.8778,19.8778,7800.0
2013-12-26 13:50:00,27.13,27.14,27.13,27.14,19900.0,19.8851,19.8925,19.8851,19.8925,19900.0
2013-12-26 13:55:00,27.14,27.15,27.13,27.15,16000.0,19.8925,19.8998,19.8851,19.8998,16000.0
2013-12-26 14:00:00,27.15,27.15,27.13,27.13,29700.0,19.8998,19.8998,19.8851,19.8851,29700.0
2013-12-26 14:05:00,27.13,27.14,27.13,27.14,10000.0,19.8851,19.8925,19.8851,19.8925,10000.0
2013-12-26 14:10:00,27.13,27.14,27.13,27.14,19600.0,19.8851,19.8925,19.8851,19.8925,19600.0
2013-12-26 14:15:00,27.14,27.15,27.12,27.15,113300.0,19.8925,19.8998,19.8778,19.8998,113300.0
2013-12-26 14:20:00,27.14,27.19,27.14,27.19,37700.0,19.8925,19.9291,19.8925,19.9291,37700.0
2013-12-26 14:25:00,27.19,27.19,27.15,27.15,36300.0,19.9291,19.9291,19.8998,19.8998,36300.0
2013-12-26 14:30:00,27.16,27.16,27.12,27.13,62600.0,19.9071,19.9071,19.8778,19.8851,62600.0
2013-12-26 14:35:00,27.13,27.13,27.12,27.13,33400.0,19.8851,19.8851,19.8778,19.8851,33400.0
2013-12-26 14:40:00,27.13,27.14,27.12,27.13,135000.0,19.8851,19.8925,19.8778,19.8851,135000.0
2013-12-26 14:45:00,27.13,27.14,27.13,27.14,26800.0,19.8851,19.8925,19.8851,19.8925,26800.0
2013-12-26 14:50:00,27.14,27.14,27.12,27.13,99400.0,19.8925,19.8925,19.8778,19.8851,99400.0
2013-12-26 14:55:00,27.13,27.14,27.12,27.13,85500.0,19.8851,19.8925,19.8778,19.8851,85500.0
2013-12-26 15:00:00,27.12,27.14,27.12,27.14,36200.0,19.8778,19.8925,19.8778,19.8925,36200.0
2013-12-26 15:05:00,27.13,27.14,27.12,27.13,46300.0,19.8851,19.8925,19.8778,19.8851,46300.0
2013-12-26 15:10:00,27.13,27.13,27.12,27.13,26700.0,19.8851,19.8851,19.8778,19.8851,26700.0
2013-12-26 15:15:00,27.13,27.13,27.1,27.11,149200.0,19.8851,19.8851,19.8632,19.8705,149200.0
2013-12-26 15:20:00,27.11,27.11,27.1,27.11,50400.0,19.8705,19.8705,19.8632,19.8705,50400.0
2013-12-26 15:25:00,27.11,27.11,27.1,27.11,60900.0,19.8705,19.8705,19.8632,19.8705,60900.0
2013-12-26 15:30:00,27.11,27.12,27.1,27.12,80200.0,19.8705,19.8778,19.8632,19.8778,80200.0
2013-12-26 15:35:00,27.12,27.12,27.1,27.11,73300.0,19.8778,19.8778,19.8632,19.8705,73300.0
2013-12-26 15:40:00,27.11,27.11,27.1,27.11,39000.0,19.8705,19.8705,19.8632,19.8705,39000.0
2013-12-26 15:45:00,27.11,27.13,27.1,27.11,283300.0,19.8705,19.8851,19.8632,19.8705,283300.0
2013-12-26 15:50:00,27.11,27.11,27.1,27.1,117100.0,19.8705,19.8705,19.8632,19.8632,117100.0
2013-12-26 15:55:00,27.11,27.12,27.06,27.07,551800.0,19.8705,19.8778,19.8338,19.8412,551800.0
2013-12-27 09:30:00,27.16,27.2,27.13,27.14,29900.0,19.9071,19.9365,19.8851,19.8925,29900.0
2013-12-27 09:35:00,27.15,27.16,27.11,27.12,12200.0,19.8998,19.9071,19.8705,19.8778,12200.0
2013-12-27 09:40:00,27.12,27.12,27.07,27.08,19200.0,19.8778,19.8778,19.8412,19.8485,19200.0
2013-12-27 09:45:00,27.08,27.13,27.05,27.13,26000.0,19.8485,19.8851,19.8265,19.8851,26000.0
2013-12-27 09:50:00,27.13,27.15,27.05,27.05,54900.0,19.8851,19.8998,19.8265,19.8265,54900.0
2013-12-27 09:55:00,27.06,27.06,26.99,26.99,14900.0,19.8338,19.8338,19.7825,19.7825,14900.0
2013-12-27 10:00:00,26.99,27.03,26.99,27.03,22700.0,19.7825,19.8119,19.7825,19.8119,22700.0
2013-12-27 10:05:00,27.03,27.03,27.0,27.01,38400.0,19.8119,19.8119,19.7899,19.7972,38400.0
2013-12-27 10:10:00,27.0,27.0,26.98,26.99,57100.0,19.7899,19.7899,19.7752,19.7825,57100.0
2013-12-27 10:15:00,26.99,27.0,26.98,27.0,28200.0,19.7825,19.7899,19.7752,19.7899,28200.0
2013-12-27 10:20:00,27.0,27.0,26.98,26.99,19100.0,19.7899,19.7899,19.7752,19.7825,19100.0
2013-12-27 10:25:00,26.99,27.0,26.98,27.0,14900.0,19.7825,19.7899,19.7752,19.7899,14900.0
2013-12-27 10:30:00,27.0,27.0,26.99,27.0,17100.0,19.7899,19.7899,19.7825,19.7899,17100.0
2013-12-27 10:35:00,27.0,27.01,26.99,26.99,3700.0,19.7899,19.7972,19.7825,19.7825,3700.0
2013-12-27 10:40:00,26.99,27.01,26.99,27.01,8400.0,19.7825,19.7972,19.7825,19.7972,8400.0
2013-12-27 10:45:00,27.01,27.02,26.99,26.99,25200.0,19.7972,19.8045,19.7825,19.7825,25200.0
2013-12-27 10:50:00,27.0,27.0,26.99,26.99,17700.0,19.7899,19.7899,19.7825,19.7825,17700.0
2013-12-27 10:55:00,27.0,27.0,26.98,26.99,52900.0,19.7899,19.7899,19.7752,19.7825,52900.0
2013-12-27 11:00:00,26.99,27.0,26.99,27.0,9000.0,19.7825,19.7899,19.7825,19.7899,9000.0
2013-12-27 11:05:00,27.0,27.0,26.99,27.0,5000.0,19.7899,19.7899,19.7825,19.7899,5000.0
2013-12-27 11:10:00,27.0,27.01,27.0,27.01,10900.0,19.7899,19.7972,19.7899,19.7972,10900.0
2013-12-27 11:15:00,27.01,27.01,27.01,27.01,10200.0,19.7972,19.7972,19.7972,19.7972,10200.0
2013-12-27 11:20:00,27.01,27.01,27.0,27.01,4200.0,19.7972,19.7972,19.7899,19.7972,4200.0
2013-12-27 11:25:00,27.0,27.01,27.0,27.01,9900.0,19.7899,19.7972,19.7899,19.7972,9900.0
2013-12-27 11:30:00,27.01,27.03,27.01,27.02,66600.0,19.7972,19.8119,19.7972,19.8045,66600.0
2013-12-27 11:35:00,27.02,27.02,27.01,27.02,15700.0,19.8045,19.8045,19.7972,19.8045,15700.0
2013-12-27 11:40:00,27.02,27.03,27.02,27.03,10800.0,19.8045,19.8119,19.8045,19.8119,10800.0
2013-12-27 11:45:00,27.03,27.03,27.02,27.03,3500.0,19.8119,19.8119,19.8045,19.8119,3500.0
2013-12-27 11:50:00,27.03,27.03,27.02,27.03,6900.0,19.8119,19.8119,19.8045,19.8119,6900.0
2013-12-27 11:55:00,27.03,27.03,27.02,27.02,10900.0,19.8119,19.8119,19.8045,19.8045,10900.0
2013-12-27 12:00:00,27.02,27.03,27.01,27.03,30600.0,19.8045,19.8119,19.7972,19.8119,30600.0
2013-12-27 12:05:00,27.03,27.03,27.02,27.02,22800.0,19.8119,19.8119,19.8045,19.8045,22800.0
2013-12-27 12:10:00,27.02,27.03,27.02,27.02,17100.0,19.8045,19.8119,19.8045,19.8045,17100.0
2013-12-27 12:15:00,27.02,27.02,27.0,27.01,42300.0,19.8045,19.8045,19.7899,19.7972,42300.0
2013-12-27 12:20:00,27.01,27.02,27.01,27.01,15600.0,19.7972,19.8045,19.7972,19.7972,15600.0
2013-12-27 12:25:00,27.02,27.02,27.0,27.01,20900.0,19.8045,19.8045,19.7899,19.7972,20900.0
2013-12-27 12:30:00,27.01,27.02,27.0,27.02,15000.0,19.7972,19.8045,19.7899,19.8045,15000.0
2013-12-27 12:35:00,27.02,27.02,27.01,27.02,17100.0,19.8045,19.8045,19.7972,19.8045,17100.0
2013-12-27 12:40:00,27.01,27.02,27.01,27.01,11200.0,19.7972,19.8045,19.7972,19.7972,11200.0
2013-12-27 12:45:00,27.02,27.02,27.01,27.02,9300.0,19.8045,19.8045,19.7972,19.8045,9300.0
2013-12-27 12:50:00,27.02,27.02,27.01,27.02,10700.0,19.8045,19.8045,19.7972,19.8045,10700.0
2013-12-27 12:55:00,27.01,27.02,27.01,27.02,20400.0,19.7972,19.8045,19.7972,19.8045,20400.0
2013-12-27 13:00:00,27.02,27.02,27.01,27.02,18100.0,19.8045,19.8045,19.7972,19.8045,18100.0
2013-12-27 13:05:00,27.02,27.03,27.02,27.03,10700.0,19.8045,19.8119,19.8045,19.8119,10700.0
2013-12-27 13:10:00,27.03,27.03,27.02,27.03,34800.0,19.8119,19.8119,19.8045,19.8119,34800.0
2013-12-27 13:15:00,27.03,27.04,27.02,27.02,18000.0,19.8119,19.8192,19.8045,19.8045,18000.0
2013-12-27 13:20:00,27.03,27.03,27.02,27.03,4700.0,19.8119,19.8119,19.8045,19.8119,4700.0
2013-12-27 13:25:00,27.02,27.03,27.02,27.03,2800.0,19.8045,19.8119,19.8045,19.8119,2800.0
2013-12-27 13:30:00,27.03,27.03,27.02,27.02,15500.0,19.8119,19.8119,19.8045,19.8045,15500.0
2013-12-27 13:35:00,27.02,27.03,27.02,27.02,3800.0,19.8045,19.8119,19.8045,19.8045,3800.0
2013-12-27 13:40:00,27.03,27.03,27.02,27.03,6500.0,19.8119,19.8119,19.8045,19.8119,6500.0
2013-12-27 13:45:00,27.02,27.03,27.02,27.02,2600.0,19.8045,19.8119,19.8045,19.8045,2600.0
2013-12-27 13:50:00,27.03,27.05,27.02,27.05,34000.0,19.8119,19.8265,19.8045,19.8265,34000.0
2013-12-27 13:55:00,27.05,27.07,27.05,27.06,8100.0,19.8265,19.8412,19.8265,19.8338,8100.0
2013-12-27 14:00:00,27.07,27.07,27.04,27.05,32800.0,19.8412,19.8412,19.8192,19.8265,32800.0
2013-12-27 14:05:00,27.05,27.07,27.04,27.06,15300.0,19.8265,19.8412,19.8192,19.8338,15300.0
2013-12-27 14:10:00,27.07,27.07,27.07,27.07,6500.0,19.8412,19.8412,19.8412,19.8412,6500.0
2013-12-27 14:15:00,27.07,27.08,27.06,27.08,12300.0,19.8412,19.8485,19.8338,19.8485,12300.0
2013-12-27 14:20:00,27.08,27.09,27.08,27.09,10800.0,19.8485,19.8558,19.8485,19.8558,10800.0
2013-12-27 14:25:00,27.09,27.09,27.09,27.09,3900.0,19.8558,19.8558,19.8558,19.8558,3900.0
2013-12-27 14:30:00,27.09,27.1,27.09,27.1,16700.0,19.8558,19.8632,19.8558,19.8632,16700.0
2013-12-27 14:35:00,27.1,27.11,27.1,27.11,19900.0,19.8632,19.8705,19.8632,19.8705,19900.0
2013-12-27 14:40:00,27.11,27.12,27.1,27.12,12400.0,19.8705,19.8778,19.8632,19.8778,12400.0
2013-12-27 14:45:00,27.12,27.13,27.11,27.13,23100.0,19.8778,19.8851,19.8705,19.8851,23100.0
2013-12-27 14:50:00,27.13,27.13,27.12,27.13,4500.0,19.8851,19.8851,19.8778,19.8851,4500.0
2013-12-27 14:55:00,27.13,27.13,27.11,27.12,28900.0,19.8851,19.8851,19.8705,19.8778,28900.0
2013-12-27 15:00:00,27.12,27.12,27.11,27.12,45300.0,19.8778,19.8778,19.8705,19.8778,45300.0
2013-12-27 15:05:00,27.12,27.14,27.12,27.14,33000.0,19.8778,19.8925,19.8778,19.8925,33000.0
2013-12-27 15:10:00,27.14,27.14,27.13,27.14,18700.0,19.8925,19.8925,19.8851,19.8925,18700.0
2013-12-27 15:15:00,27.13,27.14,27.13,27.14,9600.0,19.8851,19.8925,19.8851,19.8925,9600.0
2013-12-27 15:20:00,27.14,27.14,27.13,27.14,8100.0,19.8925,19.8925,19.8851,19.8925,8100.0
2013-12-27 15:25:00,27.13,27.14,27.11,27.12,58200.0,19.8851,19.8925,19.8705,19.8778,58200.0
2013-12-27 15:30:00,27.12,27.12,27.11,27.12,24400.0,19.8778,19.8778,19.8705,19.8778,24400.0
2013-12-27 15:35:00,27.13,27.13,27.11,27.12,35200.0,19.8851,19.8851,19.8705,19.8778,35200.0
2013-12-27 15:40:00,27.11,27.12,27.09,27.1,44000.0,19.8705,19.8778,19.8558,19.8632,44000.0
2013-12-27 15:45:00,27.09,27.1,27.09,27.1,32300.0,19.8558,19.8632,19.8558,19.8632,32300.0
2013-12-27 15:50:00,27.09,27.1,27.08,27.09,55100.0,19.8558,19.8632,19.8485,19.8558,55100.0
2013-12-27 15:55:00,27.09,27.09,27.07,27.07,184300.0,19.8558,19.8558,19.8412,19.8412,184300.0
2013-12-30 09:30:00,27.11,27.22,27.08,27.2,25700.0,19.8705,19.9511,19.8485,19.9365,25700.0
2013-12-30 09:35:00,27.19,27.21,27.14,27.14,27200.0,19.9291,19.9438,19.8925,19.8925,27200.0
2013-12-30 09:40:00,27.14,27.14,27.11,27.11,15800.0,19.8925,19.8925,19.8705,19.8705,15800.0
2013-12-30 09:45:00,27.11,27.12,27.06,27.06,29500.0,19.8705,19.8778,19.8338,19.8338,29500.0
2013-12-30 09:50:00,27.06,27.09,27.05,27.09,24400.0,19.8338,19.8558,19.8265,19.8558,24400.0
2013-12-30 09:55:00,27.08,27.08,27.05,27.07,51900.0,19.8485,19.8485,19.8265,19.8412,51900.0
2013-12-30 10:00:00,27.07,27.12,27.07,27.12,10600.0,19.8412,19.8778,19.8412,19.8778,10600.0
2013-12-30 10:05:00,27.12,27.14,27.12,27.13,19400.0,19.8778,19.8925,19.8778,19.8851,19400.0
2013-12-30 10:10:00,27.14,27.17,27.14,27.17,21100.0,19.8925,19.9145,19.8925,19.9145,21100.0
2013-12-30 10:15:00,27.17,27.2,27.17,27.2,14700.0,19.9145,19.9365,19.9145,19.9365,14700.0
2013-12-30 10:20:00,27.2,27.22,27.19,27.2,45000.0,19.9365,19.9511,19.9291,19.9365,45000.0
2013-12-30 10:25:00,27.2,27.2,27.17,27.18,39500.0,19.9365,19.9365,19.9145,19.9218,39500.0
2013-12-30 10:30:00,27.18,27.2,27.17,27.2,32600.0,19.9218,19.9365,19.9145,19.9365,32600.0
2013-12-30 10:35:00,27.19,27.2,27.15,27.16,62800.0,19.9291,19.9365,19.8998,19.9071,62800.0
2013-12-30 10:40:00,27.16,27.17,27.15,27.17,7200.0,19.9071,19.9145,19.8998,19.9145,7200.0
2013-12-30 10:45:00,27.17,27.17,27.15,27.17,13800.0,19.9145,19.9145,19.8998,19.9145,13800.0
2013-12-30 10:50:00,27.17,27.2,27.17,27.19,11000.0,19.9145,19.9365,19.9145,19.9291,11000.0
2013-12-30 10:55:00,27.2,27.22,27.2,27.22,18900.0,19.9365,19.9511,19.9365,19.9511,18900.0
2013-12-30 11:00:00,27.22,27.23,27.21,27.23,12300.0,19.9511,19.9584,19.9438,19.9584,12300.0
2013-12-30 11:05:00,27.23,27.23,27.22,27.23,8300.0,19.9584,19.9584,19.9511,19.9584,8300.0
2013-12-30 11:10:00,27.23,27.25,27.23,27.25,22100.0,19.9584,19.9731,19.9584,19.9731,22100.0
2013-12-30 11:15:00,27.25,27.26,27.25,27.26,8700.0,19.9731,19.9804,19.9731,19.9804,8700.0
2013-12-30 11:20:00,27.26,27.27,27.26,27.27,36300.0,19.9804,19.9878,19.9804,19.9878,36300.0
2013-12-30 11:25:00,27.27,27.28,27.26,27.28,27600.0,19.9878,19.9951,19.9804,19.9951,27600.0
2013-12-30 11:30:00,27.28,27.29,27.24,27.24,55100.0,19.9951,20.0024,19.9658,19.9658,55100.0
2013-12-30 11:35:00,27.24,27.26,27.24,27.26,37300.0,19.9658,19.9804,19.9658,19.9804,37300.0
2013-12-30 11:40:00,27.26,27.26,27.24,27.25,26300.0,19.9804,19.9804,19.9658,19.9731,26300.0
2013-12-30 11:45:00,27.25,27.27,27.25,27.26,16400.0,19.9731,19.9878,19.9731,19.9804,16400.0
2013-12-30 11:50:00,27.26,27.27,27.26,27.27,5700.0,19.9804,19.9878,19.9804,19.9878,5700.0
2013-12-30 11:55:00,27.27,27.28,27.24,27.24,47100.0,19.9878,19.9951,19.9658,19.9658,47100.0
2013-12-30 12:00:00,27.24,27.25,27.24,27.24,5900.0,19.9658,19.9731,19.9658,19.9658,5900.0
2013-12-30 12:05:00,27.24,27.25,27.24,27.24,6400.0,19.9658,19.9731,19.9658,19.9658,6400.0
2013-12-30 12:10:00,27.24,27.25,27.23,27.24,28000.0,19.9658,19.9731,19.9584,19.9658,28000.0
2013-12-30 12:15:00,27.24,27.24,27.24,27.24,4800.0,19.9658,19.9658,19.9658,19.9658,4800.0
2013-12-30 12:20:00,27.24,27.24,27.23,27.24,10700.0,19.9658,19.9658,19.9584,19.9658,10700.0
2013-12-30 12:25:00,27.24,27.24,27.2,27.2,27100.0,19.9658,19.9658,19.9365,19.9365,27100.0
2013-12-30 12:30:00,27.2,27.21,27.2,27.21,6100.0,19.9365,19.9438,19.9365,19.9438,6100.0
2013-12-30 12:35:00,27.21,27.22,27.21,27.22,24800.0,19.9438,19.9511,19.9438,19.9511,24800.0
2013-12-30 12:40:00,27.22,27.22,27.21,27.22,14700.0,19.9511,19.9511,19.9438,19.9511,14700.0
2013-12-30 12:45:00,27.22,27.22,27.2,27.2,19600.0,19.9511,19.9511,19.9365,19.9365,19600.0
2013-12-30 12:50:00,27.2,27.2,27.19,27.2,24600.0,19.9365,19.9365,19.9291,19.9365,24600.0
2013-12-30 12:55:00,27.2,27.21,27.19,27.21,29900.0,19.9365,19.9438,19.9291,19.9438,29900.0
2013-12-30 13:00:00,27.2,27.21,27.2,27.21,27600.0,19.9365,19.9438,19.9365,19.9438,27600.0
2013-12-30 13:05:00,27.21,27.21,27.2,27.21,9300.0,19.9438,19.9438,19.9365,19.9438,9300.0
2013-12-30 13:10:00,27.2,27.21,27.2,27.21,28200.0,19.9365,19.9438,19.9365,19.9438,28200.0
2013-12-30 13:15:00,27.21,27.21,27.2,27.2,23400.0,19.9438,19.9438,19.9365,19.9365,23400.0
2013-12-30 13:20:00,27.21,27.21,27.2,27.21,18200.0,19.9438,19.9438,19.9365,19.9438,18200.0
2013-12-30 13:25:00,27.21,27.21,27.18,27.19,41100.0,19.9438,19.9438,19.9218,19.9291,41100.0
2013-12-30 13:30:00,27.19,27.2,27.18,27.2,13400.0,19.9291,19.9365,19.9218,19.9365,13400.0
2013-12-30 13:35:00,27.2,27.2,27.18,27.18,48700.0,19.9365,19.9365,19.9218,19.9218,48700.0
2013-12-30 13:40:00,27.19,27.19,27.16,27.17,29700.0,19.9291,19.9291,19.9071,19.9145,29700.0
2013-12-30 13:45:00,27.17,27.18,27.16,27.18,23100.0,19.9145,19.9218,19.9071,19.9218,23100.0
2013-12-30 13:50:00,27.18,27.18,27.18,27.18,15600.0,19.9218,19.9218,19.9218,19.9218,15600.0
2013-12-30 13:55:00,27.18,27.18,27.17,27.17,17200.0,19.9218,19.9218,19.9145,19.9145,17200.0
2013-12-30 14:00:00,27.18,27.18,27.15,27.16,29700.0,19.9218,19.9218,19.8998,19.9071,29700.0
2013-12-30 14:05:00,27.16,27.16,27.15,27.15,16000.0,19.9071,19.9071,19.8998,19.8998,16000.0
2013-12-30 14:10:00,27.15,27.16,27.15,27.15,10500.0,19.8998,19.9071,19.8998,19.8998,10500.0
2013-12-30 14:15:00,27.15,27.16,27.15,27.16,11200.0,19.8998,19.9071,19.8998,19.9071,11200.0
2013-12-30 14:20:00,27.16,27.16,27.15,27.15,16500.0,19.9071,19.9071,19.8998,19.8998,16500.0
2013-12-30 14:25:00,27.15,27.16,27.13,27.13,33000.0,19.8998,19.9071,19.8851,19.8851,33000.0
2013-12-30 14:30:00,27.13,27.14,27.13,27.13,10700.0,19.8851,19.8925,19.8851,19.8851,10700.0
2013-12-30 14:35:00,27.13,27.14,27.11,27.11,49000.0,19.8851,19.8925,19.8705,19.8705,49000.0
2013-12-30 14:40:00,27.12,27.12,27.11,27.12,34900.0,19.8778,19.8778,19.8705,19.8778,34900.0
2013-12-30 14:45:00,27.12,27.13,27.11,27.13,29000.0,19.8778,19.8851,19.8705,19.8851,29000.0
2013-12-30 14:50:00,27.13,27.13,27.12,27.13,19300.0,19.8851,19.8851,19.8778,19.8851,19300.0
2013-12-30 14:55:00,27.13,27.14,27.13,27.14,32500.0,19.8851,19.8925,19.8851,19.8925,32500.0
2013-12-30 15:00:00,27.13,27.14,27.13,27.14,17100.0,19.8851,19.8925,19.8851,19.8925,17100.0
2013-12-30 15:05:00,27.14,27.14,27.11,27.12,60700.0,19.8925,19.8925,19.8705,19.8778,60700.0
2013-12-30 15:10:00,27.12,27.12,27.11,27.12,10900.0,19.8778,19.8778,19.8705,19.8778,10900.0
2013-12-30 15:15:00,27.12,27.12,27.11,27.12,13600.0,19.8778,19.8778,19.8705,19.8778,13600.0
2013-12-30 15:20:00,27.12,27.13,27.12,27.13,40000.0,19.8778,19.8851,19.8778,19.8851,40000.0
2013-12-30 15:25:00,27.13,27.14,27.12,27.12,60600.0,19.8851,19.8925,19.8778,19.8778,60600.0
2013-12-30 15:30:00,27.13,27.13,27.12,27.13,16500.0,19.8851,19.8851,19.8778,19.8851,16500.0
2013-12-30 15:35:00,27.13,27.13,27.12,27.13,17800.0,19.8851,19.8851,19.8778,19.8851,17800.0
2013-12-30 15:40:00,27.13,27.13,27.12,27.13,24300.0,19.8851,19.8851,19.8778,19.8851,24300.0
2013-12-30 15:45:00,27.13,27.14,27.13,27.14,78200.0,19.8851,19.8925,19.8851,19.8925,78200.0
2013-12-30 15:50:00,27.14,27.14,27.13,27.14,66100.0,19.8925,19.8925,19.8851,19.8925,66100.0
2013-12-30 15:55:00,27.14,27.18,27.13,27.18,215900.0,19.8925,19.9218,19.8851,19.9218,215900.0
2013-12-31 09:30:00,27.23,27.26,27.19,27.25,16100.0,19.9584,19.9804,19.9291,19.9731,16100.0
2013-12-31 09:35:00,27.27,27.3,27.24,27.26,14800.0,19.9878,20.0098,19.9658,19.9804,14800.0
2013-12-31 09:40:00,27.25,27.25,27.18,27.18,5700.0,19.9731,19.9731,19.9218,19.9218,5700.0
2013-12-31 09:45:00,27.18,27.21,27.18,27.18,8200.0,19.9218,19.9438,19.9218,19.9218,8200.0
2013-12-31 09:50:00,27.18,27.2,27.17,27.19,12500.0,19.9218,19.9365,19.9145,19.9291,12500.0
2013-12-31 09:55:00,27.19,27.23,27.19,27.23,8700.0,19.9291,19.9584,19.9291,19.9584,8700.0
2013-12-31 10:00:00,27.23,27.25,27.19,27.2,21600.0,19.9584,19.9731,19.9291,19.9365,21600.0
2013-12-31 10:05:00,27.2,27.21,27.17,27.18,29000.0,19.9365,19.9438,19.9145,19.9218,29000.0
2013-12-31 10:10:00,27.18,27.2,27.18,27.2,5000.0,19.9218,19.9365,19.9218,19.9365,5000.0
2013-12-31 10:15:00,27.2,27.2,27.17,27.18,17200.0,19.9365,19.9365,19.9145,19.9218,17200.0
2013-12-31 10:20:00,27.18,27.2,27.18,27.18,11400.0,19.9218,19.9365,19.9218,19.9218,11400.0
2013-12-31 10:25:00,27.18,27.19,27.17,27.19,14200.0,19.9218,19.9291,19.9145,19.9291,14200.0
2013-12-31 10:30:00,27.19,27.2,27.18,27.19,17100.0,19.9291,19.9365,19.9218,19.9291,17100.0
2013-12-31 10:35:00,27.2,27.2,27.17,27.17,7400.0,19.9365,19.9365,19.9145,19.9145,7400.0
2013-12-31 10:40:00,27.17,27.19,27.17,27.18,15500.0,19.9145,19.9291,19.9145,19.9218,15500.0
2013-12-31 10:45:00,27.18,27.19,27.18,27.18,3400.0,19.9218,19.9291,19.9218,19.9218,3400.0
2013-12-31 10:50:00,27.18,27.19,27.18,27.19,7200.0,19.9218,19.9291,19.9218,19.9291,7200.0
2013-12-31 10:55:00,27.2,27.2,27.19,27.2,7600.0,19.9365,19.9365,19.9291,19.9365,7600.0
2013-12-31 11:00:00,27.2,27.24,27.2,27.24,11600.0,19.9365,19.9658,19.9365,19.9658,11600.0
2013-12-31 11:05:00,27.24,27.24,27.22,27.23,10400.0,19.9658,19.9658,19.9511,19.9584,10400.0
2013-12-31 11:10:00,27.23,27.26,27.22,27.25,15100.0,19.9584,19.9804,19.9511,19.9731,15100.0
2013-12-31 11:15:00,27.25,27.25,27.23,27.23,6300.0,19.9731,19.9731,19.9584,19.9584,6300.0
2013-12-31 11:20:00,27.24,27.25,27.22,27.22,14100.0,19.9658,19.9731,19.9511,19.9511,14100.0
2013-12-31 11:25:00,27.23,27.23,27.22,27.23,10100.0,19.9584,19.9584,19.9511,19.9584,10100.0
2013-12-31 11:30:00,27.24,27.24,27.23,27.23,16000.0,19.9658,19.9658,19.9584,19.9584,16000.0
2013-12-31 11:35:00,27.23,27.24,27.22,27.22,4700.0,19.9584,19.9658,19.9511,19.9511,4700.0
2013-12-31 11:40:00,27.22,27.23,27.21,27.21,5900.0,19.9511,19.9584,19.9438,19.9438,5900.0
2013-12-31 11:45:00,27.21,27.22,27.2,27.21,29100.0,19.9438,19.9511,19.9365,19.9438,29100.0
2013-12-31 11:50:00,27.21,27.22,27.19,27.19,19700.0,19.9438,19.9511,19.9291,19.9291,19700.0
2013-12-31 11:55:00,27.2,27.2,27.15,27.16,28600.0,19.9365,19.9365,19.8998,19.9071,28600.0
2013-12-31 12:00:00,27.17,27.18,27.16,27.17,24700.0,19.9145,19.9218,19.9071,19.9145,24700.0
2013-12-31 12:05:00,27.17,27.18,27.17,27.18,4500.0,19.9145,19.9218,19.9145,19.9218,4500.0
2013-12-31 12:10:00,27.17,27.18,27.17,27.17,2800.0,19.9145,19.9218,19.9145,19.9145,2800.0
2013-12-31 12:15:00,27.18,27.18,27.16,27.16,8100.0,19.9218,19.9218,19.9071,19.9071,8100.0
2013-12-31 12:20:00,27.16,27.18,27.16,27.17,11800.0,19.9071,19.9218,19.9071,19.9145,11800.0
2013-12-31 12:25:00,27.18,27.19,27.18,27.18,11200.0,19.9218,19.9291,19.9218,19.9218,11200.0
2013-12-31 12:30:00,27.18,27.19,27.18,27.19,2600.0,19.9218,19.9291,19.9218,19.9291,2600.0
2013-12-31 12:35:00,27.18,27.21,27.18,27.21,30500.0,19.9218,19.9438,19.9218,19.9438,30500.0
2013-12-31 12:40:00,27.22,27.23,27.21,27.22,18200.0,19.9511,19.9584,19.9438,19.9511,18200.0
2013-12-31 12:45:00,27.23,27.23,27.22,27.23,8200.0,19.9584,19.9584,19.9511,19.9584,8200.0
2013-12-31 12:50:00,27.22,27.23,27.21,27.22,16200.0,19.9511,19.9584,19.9438,19.9511,16200.0
2013-12-31 12:55:00,27.21,27.24,27.21,27.24,10500.0,19.9438,19.9658,19.9438,19.9658,10500.0
2013-12-31 13:00:00,27.23,27.24,27.23,27.23,3600.0,19.9584,19.9658,19.9584,19.9584,3600.0
2013-12-31 13:05:00,27.23,27.24,27.22,27.23,9500.0,19.9584,19.9658,19.9511,19.9584,9500.0
2013-12-31 13:10:00,27.23,27.24,27.22,27.24,12300.0,19.9584,19.9658,19.9511,19.9658,12300.0
2013-12-31 13:15:00,27.24,27.24,27.23,27.23,8700.0,19.9658,19.9658,19.9584,19.9584,8700.0
2013-12-31 13:20:00,27.24,27.25,27.23,27.25,15100.0,19.9658,19.9731,19.9584,19.9731,15100.0
2013-12-31 13:25:00,27.25,27.27,27.24,27.27,25600.0,19.9731,19.9878,19.9658,19.9878,25600.0
2013-12-31 13:30:00,27.26,27.28,27.26,27.28,30300.0,19.9804,19.9951,19.9804,19.9951,30300.0
2013-12-31 13:35:00,27.28,27.28,27.26,27.27,16700.0,19.9951,19.9951,19.9804,19.9878,16700.0
2013-12-31 13:40:00,27.26,27.27,27.26,27.26,8900.0,19.9804,19.9878,19.9804,19.9804,8900.0
2013-12-31 13:45:00,27.26,27.28,27.26,27.28,8400.0,19.9804,19.9951,19.9804,19.9951,8400.0
2013-12-31 13:50:00,27.27,27.29,27.27,27.28,13400.0,19.9878,20.0024,19.9878,19.9951,13400.0
2013-12-31 13:55:00,27.28,27.3,27.28,27.3,15900.0,19.9951,20.0098,19.9951,20.0098,15900.0
2013-12-31 14:00:00,27.3,27.3,27.29,27.3,47500.0,20.0098,20.0098,20.0024,20.0098,47500.0
2013-12-31 14:05:00,27.3,27.3,27.28,27.28,15300.0,20.0098,20.0098,19.9951,19.9951,15300.0
2013-12-31 14:10:00,27.29,27.29,27.28,27.29,3700.0,20.0024,20.0024,19.9951,20.0024,3700.0
2013-12-31 14:15:00,27.29,27.29,27.28,27.29,5900.0,20.0024,20.0024,19.9951,20.0024,5900.0
2013-12-31 14:20:00,27.29,27.29,27.28,27.28,4200.0,20.0024,20.0024,19.9951,19.9951,4200.0
2013-12-31 14:25:00,27.29,27.29,27.26,27.26,22400.0,20.0024,20.0024,19.9804,19.9804,22400.0
2013-12-31 14:30:00,27.27,27.27,27.25,27.25,11000.0,19.9878,19.9878,19.9731,19.9731,11000.0
2013-12-31 14:35:00,27.26,27.26,27.22,27.22,13100.0,19.9804,19.9804,19.9511,19.9511,13100.0
2013-12-31 14:40:00,27.23,27.23,27.22,27.22,10100.0,19.9584,19.9584,19.9511,19.9511,10100.0
2013-12-31 14:45:00,27.22,27.22,27.21,27.22,4400.0,19.9511,19.9511,19.9438,19.9511,4400.0
2013-12-31 14:50:00,27.21,27.23,27.21,27.22,17500.0,19.9438,19.9584,19.9438,19.9511,17500.0
2013-12-31 14:55:00,27.22,27.22,27.21,27.22,4500.0,19.9511,19.9511,19.9438,19.9511,4500.0
2013-12-31 15:00:00,27.21,27.22,27.21,27.21,11000.0,19.9438,19.9511,19.9438,19.9438,11000.0
2013-12-31 15:05:00,27.22,27.22,27.2,27.2,17100.0,19.9511,19.9511,19.9365,19.9365,17100.0
2013-12-31 15:10:00,27.2,27.22,27.2,27.21,15500.0,19.9365,19.9511,19.9365,19.9438,15500.0
2013-12-31 15:15:00,27.22,27.23,27.21,27.23,19200.0,19.9511,19.9584,19.9438,19.9584,19200.0
2013-12-31 15:20:00,27.22,27.23,27.22,27.23,21300.0,19.9511,19.9584,19.9511,19.9584,21300.0
2013-12-31 15:25:00,27.23,27.23,27.22,27.23,14700.0,19.9584,19.9584,19.9511,19.9584,14700.0
2013-12-31 15:30:00,27.23,27.26,27.23,27.24,54800.0,19.9584,19.9804,19.9584,19.9658,54800.0
2013-12-31 15:35:00,27.24,27.24,27.23,27.24,31100.0,19.9658,19.9658,19.9584,19.9658,31100.0
2013-12-31 15:40:00,27.23,27.24,27.22,27.23,55300.0,19.9584,19.9658,19.9511,19.9584,55300.0
2013-12-31 15:45:00,27.24,27.29,27.24,27.29,80500.0,19.9658,20.0024,19.9658,20.0024,80500.0
2013-12-31 15:50:00,27.28,27.29,27.28,27.28,51700.0,19.9951,20.0024,19.9951,19.9951,51700.0
2013-12-31 15:55:00,27.29,27.29,27.23,27.27,199800.0,20.0024,20.0024,19.9584,19.9878,199800.0
2014-01-02 09:30:00,27.29,27.3,27.22,27.28,26400.0,20.0024,20.0098,19.9511,19.9951,26400.0
2014-01-02 09:35:00,27.28,27.28,27.21,27.21,24900.0,19.9951,19.9951,19.9438,19.9438,24900.0
2014-01-02 09:40:00,27.21,27.23,27.14,27.23,33500.0,19.9438,19.9584,19.8925,19.9584,33500.0
2014-01-02 09:45:00,27.23,27.23,27.17,27.18,25800.0,19.9584,19.9584,19.9145,19.9218,25800.0
2014-01-02 09:50:00,27.17,27.19,27.12,27.15,64700.0,19.9145,19.9291,19.8778,19.8998,64700.0
2014-01-02 09:55:00,27.14,27.2,27.13,27.15,120100.0,19.8925,19.9365,19.8851,19.8998,120100.0
2014-01-02 10:00:00,27.18,27.18,27.04,27.08,56600.0,19.9218,19.9218,19.8192,19.8485,56600.0
2014-01-02 10:05:00,27.08,27.11,27.05,27.08,33000.0,19.8485,19.8705,19.8265,19.8485,33000.0
2014-01-02 10:10:00,27.08,27.09,27.04,27.05,27100.0,19.8485,19.8558,19.8192,19.8265,27100.0
2014-01-02 10:15:00,27.06,27.08,27.04,27.04,22700.0,19.8338,19.8485,19.8192,19.8192,22700.0
2014-01-02 10:20:00,27.05,27.07,27.05,27.05,36000.0,19.8265,19.8412,19.8265,19.8265,36000.0
2014-01-02 10:25:00,27.05,27.05,27.01,27.02,15900.0,19.8265,19.8265,19.7972,19.8045,15900.0
2014-01-02 10:30:00,27.02,27.02,26.99,26.99,27900.0,19.8045,19.8045,19.7825,19.7825,27900.0
2014-01-02 10:35:00,27.0,27.01,26.99,27.0,19800.0,19.7899,19.7972,19.7825,19.7899,19800.0
2014-01-02 10:40:00,27.0,27.07,27.0,27.06,21200.0,19.7899,19.8412,19.7899,19.8338,21200.0
2014-01-02 10:45:00,27.07,27.07,27.04,27.05,28400.0,19.8412,19.8412,19.8192,19.8265,28400.0
2014-01-02 10:50:00,27.05,27.05,27.04,27.04,36000.0,19.8265,19.8265,19.8192,19.8192,36000.0
2014-01-02 10:55:00,27.04,27.05,27.03,27.03,14900.0,19.8192,19.8265,19.8119,19.8119,14900.0
2014-01-02 11:00:00,27.04,27.04,26.96,26.96,28000.0,19.8192,19.8192,19.7605,19.7605,28000.0
2014-01-02 11:05:00,26.96,26.98,26.96,26.97,10600.0,19.7605,19.7752,19.7605,19.7679,10600.0
2014-01-02 11:10:00,26.97,26.97,26.94,26.96,18900.0,19.7679,19.7679,19.7459,19.7605,18900.0
2014-01-02 11:15:00,26.95,26.96,26.93,26.94,11300.0,19.7532,19.7605,19.7386,19.7459,11300.0
2014-01-02 11:20:00,26.94,26.96,26.94,26.95,8900.0,19.7459,19.7605,19.7459,19.7532,8900.0
2014-01-02 11:25:00,26.95,26.95,26.91,26.92,10300.0,19.7532,19.7532,19.7239,19.7312,10300.0
2014-01-02 11:30:00,26.92,26.92,26.87,26.87,11500.0,19.7312,19.7312,19.6946,19.6946,11500.0
2014-01-02 11:35:00,26.87,26.88,26.87,26.87,15700.0,19.6946,19.7019,19.6946,19.6946,15700.0
2014-01-02 11:40:00,26.88,26.88,26.87,26.87,9000.0,19.7019,19.7019,19.6946,19.6946,9000.0
2014-01-02 11:45:00,26.88,26.88,26.83,26.84,13600.0,19.7019,19.7019,19.6653,19.6726,13600.0
2014-01-02 11:50:00,26.83,26.83,26.78,26.81,46900.0,19.6653,19.6653,19.6286,19.6506,46900.0
2014-01-02 11:55:00,26.81,26.83,26.79,26.83,20700.0,19.6506,19.6653,19.6359,19.6653,20700.0
2014-01-02 12:00:00,26.83,26.87,26.82,26.87,34100.0,19.6653,19.6946,19.6579,19.6946,34100.0
2014-01-02 12:05:00,26.86,26.89,26.86,26.87,11300.0,19.6873,19.7092,19.6873,19.6946,11300.0
2014-01-02 12:10:00,26.88,26.88,26.87,26.87,8000.0,19.7019,19.7019,19.6946,19.6946,8000.0
2014-01-02 12:15:00,26.87,26.88,26.86,26.87,18400.0,19.6946,19.7019,19.6873,19.6946,18400.0
2014-01-02 12:20:00,26.87,26.88,26.87,26.88,7000.0,19.6946,19.7019,19.6946,19.7019,7000.0
2014-01-02 12:25:00,26.88,26.88,26.85,26.85,11400.0,19.7019,19.7019,19.6799,19.6799,11400.0
2014-01-02 12:30:00,26.86,26.86,26.82,26.83,13900.0,19.6873,19.6873,19.6579,19.6653,13900.0
2014-01-02 12:35:00,26.83,26.84,26.83,26.84,7000.0,19.6653,19.6726,19.6653,19.6726,7000.0
2014-01-02 12:40:00,26.84,26.84,26.81,26.81,12500.0,19.6726,19.6726,19.6506,19.6506,12500.0
2014-01-02 12:45:00,26.81,26.83,26.8,26.83,23000.0,19.6506,19.6653,19.6433,19.6653,23000.0
2014-01-02 12:50:00,26.83,26.83,26.81,26.82,9500.0,19.6653,19.6653,19.6506,19.6579,9500.0
2014-01-02 12:55:00,26.82,26.83,26.81,26.83,18700.0,19.6579,19.6653,19.6506,19.6653,18700.0
2014-01-02 13:00:00,26.83,26.84,26.82,26.82,21000.0,19.6653,19.6726,19.6579,19.6579,21000.0
2014-01-02 13:05:00,26.82,26.83,26.79,26.79,15600.0,19.6579,19.6653,19.6359,19.6359,15600.0
2014-01-02 13:10:00,26.8,26.8,26.79,26.79,8900.0,19.6433,19.6433,19.6359,19.6359,8900.0
2014-01-02 13:15:00,26.79,26.8,26.79,26.8,6500.0,19.6359,19.6433,19.6359,19.6433,6500.0
2014-01-02 13:20:00,26.79,26.8,26.79,26.79,7800.0,19.6359,19.6433,19.6359,19.6359,7800.0
2014-01-02 13:25:00,26.8,26.8,26.75,26.77,37500.0,19.6433,19.6433,19.6066,19.6213,37500.0
2014-01-02 13:30:00,26.77,26.77,26.74,26.75,22500.0,19.6213,19.6213,19.5993,19.6066,22500.0
2014-01-02 13:35:00,26.75,26.76,26.74,26.74,12400.0,19.6066,19.614,19.5993,19.5993,12400.0
2014-01-02 13:40:00,26.74,26.76,26.74,26.75,33500.0,19.5993,19.614,19.5993,19.6066,33500.0
2014-01-02 13:45:00,26.76,26.78,26.75,26.76,39800.0,19.614,19.6286,19.6066,19.614,39800.0
2014-01-02 13:50:00,26.75,26.76,26.74,26.74,13500.0,19.6066,19.614,19.5993,19.5993,13500.0
2014-01-02 13:55:00,26.74,26.75,26.74,26.75,19300.0,19.5993,19.6066,19.5993,19.6066,19300.0
2014-01-02 14:00:00,26.75,26.78,26.74,26.77,39200.0,19.6066,19.6286,19.5993,19.6213,39200.0
2014-01-02 14:05:00,26.77,26.77,26.76,26.76,17300.0,19.6213,19.6213,19.614,19.614,17300.0
2014-01-02 14:10:00,26.76,26.77,26.73,26.73,17300.0,19.614,19.6213,19.592,19.592,17300.0
2014-01-02 14:15:00,26.73,26.74,26.7,26.7,26600.0,19.592,19.5993,19.57,19.57,26600.0
2014-01-02 14:20:00,26.7,26.73,26.67,26.72,71000.0,19.57,19.592,19.548,19.5846,71000.0
2014-01-02 14:25:00,26.73,26.73,26.7,26.71,17300.0,19.592,19.592,19.57,19.5773,17300.0
2014-01-02 14:30:00,26.7,26.73,26.7,26.73,13400.0,19.57,19.592,19.57,19.592,13400.0
2014-01-02 14:35:00,26.72,26.74,26.72,26.74,46600.0,19.5846,19.5993,19.5846,19.5993,46600.0
2014-01-02 14:40:00,26.74,26.76,26.73,26.74,27500.0,19.5993,19.614,19.592,19.5993,27500.0
2014-01-02 14:45:00,26.73,26.74,26.73,26.73,14300.0,19.592,19.5993,19.592,19.592,14300.0
2014-01-02 14:50:00,26.73,26.74,26.72,26.72,15400.0,19.592,19.5993,19.5846,19.5846,15400.0
2014-01-02 14:55:00,26.72,26.73,26.7,26.71,21300.0,19.5846,19.592,19.57,19.5773,21300.0
2014-01-02 15:00:00,26.7,26.71,26.7,26.7,31700.0,19.57,19.5773,19.57,19.57,31700.0
2014-01-02 15:05:00,26.7,26.71,26.7,26.71,19700.0,19.57,19.5773,19.57,19.5773,19700.0
2014-01-02 15:10:00,26.71,26.72,26.7,26.71,54300.0,19.5773,19.5846,19.57,19.5773,54300.0
2014-01-02 15:15:00,26.71,26.73,26.71,26.71,49700.0,19.5773,19.592,19.5773,19.5773,49700.0
2014-01-02 15:20:00,26.71,26.72,26.71,26.71,43600.0,19.5773,19.5846,19.5773,19.5773,43600.0
2014-01-02 15:25:00,26.71,26.72,26.69,26.69,52700.0,19.5773,19.5846,19.5626,19.5626,52700.0
2014-01-02 15:30:00,26.7,26.7,26.68,26.69,38500.0,19.57,19.57,19.5553,19.5626,38500.0
2014-01-02 15:35:00,26.69,26.71,26.67,26.67,66400.0,19.5626,19.5773,19.548,19.548,66400.0
2014-01-02 15:40:00,26.67,26.71,26.67,26.7,48000.0,19.548,19.5773,19.548,19.57,48000.0
2014-01-02 15:45:00,26.71,26.8,26.7,26.8,200900.0,19.5773,19.6433,19.57,19.6433,200900.0
2014-01-02 15:50:00,26.79,26.8,26.76,26.76,108500.0,19.6359,19.6433,19.614,19.614,108500.0
2014-01-02 15:55:00,26.76,26.77,26.72,26.73,200800.0,19.614,19.6213,19.5846,19.592,200800.0
2014-01-03 09:30:00,26.7,26.76,26.68,26.72,26800.0,19.57,19.614,19.5553,19.5846,26800.0
2014-01-03 09:35:00,26.71,26.77,26.71,26.77,39200.0,19.5773,19.6213,19.5773,19.6213,39200.0
2014-01-03 09:40:00,26.76,26.77,26.7,26.7,32300.0,19.614,19.6213,19.57,19.57,32300.0
2014-01-03 09:45:00,26.7,26.7,26.65,26.65,34100.0,19.57,19.57,19.5333,19.5333,34100.0
2014-01-03 09:50:00,26.66,26.67,26.64,26.65,17200.0,19.5407,19.548,19.526,19.5333,17200.0
2014-01-03 09:55:00,26.65,26.65,26.6,26.6,24000.0,19.5333,19.5333,19.4967,19.4967,24000.0
2014-01-03 10:00:00,26.6,26.61,26.59,26.61,56400.0,19.4967,19.504,19.4894,19.504,56400.0
2014-01-03 10:05:00,26.6,26.61,26.56,26.56,25000.0,19.4967,19.504,19.4674,19.4674,25000.0
2014-01-03 10:10:00,26.57,26.57,26.55,26.56,38000.0,19.4747,19.4747,19.46,19.4674,38000.0
2014-01-03 10:15:00,26.56,26.59,26.56,26.59,26400.0,19.4674,19.4894,19.4674,19.4894,26400.0
2014-01-03 10:20:00,26.59,26.59,26.56,26.58,18900.0,19.4894,19.4894,19.4674,19.482,18900.0
2014-01-03 10:25:00,26.58,26.58,26.56,26.57,13200.0,19.482,19.482,19.4674,19.4747,13200.0
2014-01-03 10:30:00,26.58,26.58,26.57,26.57,19200.0,19.482,19.482,19.4747,19.4747,19200.0
2014-01-03 10:35:00,26.58,26.58,26.57,26.58,12300.0,19.482,19.482,19.4747,19.482,12300.0
2014-01-03 10:40:00,26.58,26.58,26.57,26.58,16500.0,19.482,19.482,19.4747,19.482,16500.0
2014-01-03 10:45:00,26.58,26.58,26.54,26.54,30100.0,19.482,19.482,19.4527,19.4527,30100.0
2014-01-03 10:50:00,26.55,26.55,26.52,26.53,50300.0,19.46,19.46,19.438,19.4454,50300.0
2014-01-03 10:55:00,26.53,26.53,26.52,26.53,28600.0,19.4454,19.4454,19.438,19.4454,28600.0
2014-01-03 11:00:00,26.53,26.53,26.46,26.5,179700.0,19.4454,19.4454,19.3941,19.4234,179700.0
2014-01-03 11:05:00,26.5,26.5,26.49,26.5,10500.0,19.4234,19.4234,19.4161,19.4234,10500.0
2014-01-03 11:10:00,26.5,26.5,26.48,26.5,24800.0,19.4234,19.4234,19.4087,19.4234,24800.0
2014-01-03 11:15:00,26.5,26.5,26.48,26.5,23000.0,19.4234,19.4234,19.4087,19.4234,23000.0
2014-01-03 11:20:00,26.49,26.5,26.48,26.48,8200.0,19.4161,19.4234,19.4087,19.4087,8200.0
2014-01-03 11:25:00,26.48,26.48,26.45,26.45,23100.0,19.4087,19.4087,19.3867,19.3867,23100.0
2014-01-03 11:30:00,26.46,26.47,26.45,26.47,8600.0,19.3941,19.4014,19.3867,19.4014,8600.0
2014-01-03 11:35:00,26.47,26.48,26.46,26.48,18900.0,19.4014,19.4087,19.3941,19.4087,18900.0
2014-01-03 11:40:00,26.47,26.49,26.47,26.49,15900.0,19.4014,19.4161,19.4014,19.4161,15900.0
2014-01-03 11:45:00,26.49,26.49,26.42,26.43,28200.0,19.4161,19.4161,19.3647,19.3721,28200.0
2014-01-03 11:50:00,26.43,26.45,26.43,26.45,15900.0,19.3721,19.3867,19.3721,19.3867,15900.0
2014-01-03 11:55:00,26.45,26.45,26.43,26.43,12700.0,19.3867,19.3867,19.3721,19.3721,12700.0
2014-01-03 12:00:00,26.43,26.44,26.43,26.43,9100.0,19.3721,19.3794,19.3721,19.3721,9100.0
2014-01-03 12:05:00,26.43,26.44,26.42,26.43,28200.0,19.3721,19.3794,19.3647,19.3721,28200.0
2014-01-03 12:10:00,26.42,26.43,26.41,26.41,15900.0,19.3647,19.3721,19.3574,19.3574,15900.0
2014-01-03 12:15:00,26.42,26.42,26.41,26.42,24500.0,19.3647,19.3647,19.3574,19.3647,24500.0
2014-01-03 12:20:00,26.42,26.42,26.41,26.42,14300.0,19.3647,19.3647,19.3574,19.3647,14300.0
2014-01-03 12:25:00,26.42,26.42,26.41,26.42,8600.0,19.3647,19.3647,19.3574,19.3647,8600.0
2014-01-03 12:30:00,26.41,26.42,26.41,26.42,15400.0,19.3574,19.3647,19.3574,19.3647,15400.0
2014-01-03 12:35:00,26.42,26.42,26.41,26.42,7700.0,19.3647,19.3647,19.3574,19.3647,7700.0
2014-01-03 12:40:00,26.41,26.42,26.39,26.39,35100.0,19.3574,19.3647,19.3428,19.3428,35100.0
2014-01-03 12:45:00,26.39,26.4,26.39,26.4,15600.0,19.3428,19.3501,19.3428,19.3501,15600.0
2014-01-03 12:50:00,26.4,26.4,26.39,26.39,3700.0,19.3501,19.3501,19.3428,19.3428,3700.0
2014-01-03 12:55:00,26.39,26.4,26.38,26.39,27700.0,19.3428,19.3501,19.3354,19.3428,27700.0
2014-01-03 13:00:00,26.39,26.39,26.38,26.39,11300.0,19.3428,19.3428,19.3354,19.3428,11300.0
2014-01-03 13:05:00,26.39,26.39,26.38,26.39,15500.0,19.3428,19.3428,19.3354,19.3428,15500.0
2014-01-03 13:10:00,26.39,26.39,26.38,26.38,14300.0,19.3428,19.3428,19.3354,19.3354,14300.0
2014-01-03 13:15:00,26.39,26.39,26.36,26.36,29300.0,19.3428,19.3428,19.3208,19.3208,29300.0
2014-01-03 13:20:00,26.36,26.37,26.34,26.34,60900.0,19.3208,19.3281,19.3061,19.3061,60900.0
2014-01-03 13:25:00,26.35,26.35,26.34,26.34,9700.0,19.3134,19.3134,19.3061,19.3061,9700.0
2014-01-03 13:30:00,26.34,26.34,26.29,26.3,120300.0,19.3061,19.3061,19.2695,19.2768,120300.0
2014-01-03 13:35:00,26.29,26.3,26.28,26.28,27000.0,19.2695,19.2768,19.2621,19.2621,27000.0
2014-01-03 13:40:00,26.29,26.29,26.25,26.27,94000.0,19.2695,19.2695,19.2401,19.2548,94000.0
2014-01-03 13:45:00,26.27,26.27,26.26,26.27,5300.0,19.2548,19.2548,19.2475,19.2548,5300.0
2014-01-03 13:50:00,26.26,26.27,26.26,26.27,18900.0,19.2475,19.2548,19.2475,19.2548,18900.0
2014-01-03 13:55:00,26.26,26.27,26.26,26.27,6500.0,19.2475,19.2548,19.2475,19.2548,6500.0
2014-01-03 14:00:00,26.27,26.27,26.26,26.27,28700.0,19.2548,19.2548,19.2475,19.2548,28700.0
2014-01-03 14:05:00,26.27,26.27,26.23,26.25,130500.0,19.2548,19.2548,19.2255,19.2401,130500.0
2014-01-03 14:10:00,26.25,26.3,26.25,26.3,33400.0,19.2401,19.2768,19.2401,19.2768,33400.0
2014-01-03 14:15:00,26.3,26.3,26.29,26.3,11400.0,19.2768,19.2768,19.2695,19.2768,11400.0
2014-01-03 14:20:00,26.3,26.32,26.29,26.32,54300.0,19.2768,19.2915,19.2695,19.2915,54300.0
2014-01-03 14:25:00,26.32,26.32,26.28,26.3,89200.0,19.2915,19.2915,19.2621,19.2768,89200.0
2014-01-03 14:30:00,26.3,26.31,26.3,26.3,18000.0,19.2768,19.2841,19.2768,19.2768,18000.0
2014-01-03 14:35:00,26.31,26.31,26.3,26.3,27400.0,19.2841,19.2841,19.2768,19.2768,27400.0
2014-01-03 14:40:00,26.3,26.31,26.3,26.31,25300.0,19.2768,19.2841,19.2768,19.2841,25300.0
2014-01-03 14:45:00,26.31,26.37,26.3,26.37,65100.0,19.2841,19.3281,19.2768,19.3281,65100.0
2014-01-03 14:50:00,26.37,26.42,26.36,26.42,58200.0,19.3281,19.3647,19.3208,19.3647,58200.0
2014-01-03 14:55:00,26.42,26.43,26.41,26.43,30300.0,19.3647,19.3721,19.3574,19.3721,30300.0
2014-01-03 15:00:00,26.43,26.43,26.42,26.42,16700.0,19.3721,19.3721,19.3647,19.3647,16700.0
2014-01-03 15:05:00,26.43,26.45,26.42,26.44,95200.0,19.3721,19.3867,19.3647,19.3794,95200.0
2014-01-03 15:10:00,26.44,26.47,26.43,26.47,68400.0,19.3794,19.4014,19.3721,19.4014,68400.0
2014-01-03 15:15:00,26.46,26.47,26.46,26.46,30800.0,19.3941,19.4014,19.3941,19.3941,30800.0
2014-01-03 15:20:00,26.46,26.47,26.44,26.44,68400.0,19.3941,19.4014,19.3794,19.3794,68400.0
2014-01-03 15:25:00,26.44,26.45,26.44,26.45,14600.0,19.3794,19.3867,19.3794,19.3867,14600.0
2014-01-03 15:30:00,26.45,26.47,26.45,26.47,64400.0,19.3867,19.4014,19.3867,19.4014,64400.0
2014-01-03 15:35:00,26.47,26.48,26.46,26.46,61300.0,19.4014,19.4087,19.3941,19.3941,61300.0
2014-01-03 15:40:00,26.46,26.46,26.42,26.44,101100.0,19.3941,19.3941,19.3647,19.3794,101100.0
2014-01-03 15:45:00,26.44,26.44,26.42,26.42,90700.0,19.3794,19.3794,19.3647,19.3647,90700.0
2014-01-03 15:50:00,26.42,26.43,26.38,26.39,176300.0,19.3647,19.3721,19.3354,19.3428,176300.0
2014-01-03 15:55:00,26.4,26.4,26.34,26.34,244000.0,19.3501,19.3501,19.3061,19.3061,244000.0
2014-01-06 09:30:00,26.42,26.43,26.38,26.39,50100.0,19.3647,19.3721,19.3354,19.3428,50100.0
2014-01-06 09:35:00,26.38,26.38,26.28,26.29,38900.0,19.3354,19.3354,19.2621,19.2695,38900.0
2014-01-06 09:40:00,26.28,26.29,26.21,26.22,38200.0,19.2621,19.2695,19.2108,19.2182,38200.0
2014-01-06 09:45:00,26.21,26.26,26.21,26.23,22200.0,19.2108,19.2475,19.2108,19.2255,22200.0
2014-01-06 09:50:00,26.22,26.23,26.19,26.21,28800.0,19.2182,19.2255,19.1962,19.2108,28800.0
2014-01-06 09:55:00,26.21,26.22,26.2,26.2,6700.0,19.2108,19.2182,19.2035,19.2035,6700.0
2014-01-06 10:00:00,26.21,26.21,26.16,26.17,41000.0,19.2108,19.2108,19.1742,19.1815,41000.0
2014-01-06 10:05:00,26.16,26.16,26.13,26.14,36400.0,19.1742,19.1742,19.1522,19.1595,36400.0
2014-01-06 10:10:00,26.14,26.15,26.12,26.13,38100.0,19.1595,19.1669,19.1449,19.1522,38100.0
2014-01-06 10:15:00,26.13,26.16,26.12,26.16,66000.0,19.1522,19.1742,19.1449,19.1742,66000.0
2014-01-06 10:20:00,26.16,26.17,26.12,26.13,83600.0,19.1742,19.1815,19.1449,19.1522,83600.0
2014-01-06 10:25:00,26.12,26.13,26.1,26.11,19400.0,19.1449,19.1522,19.1302,19.1375,19400.0
2014-01-06 10:30:00,26.11,26.12,26.1,26.12,48600.0,19.1375,19.1449,19.1302,19.1449,48600.0
2014-01-06 10:35:00,26.12,26.14,26.09,26.09,72700.0,19.1449,19.1595,19.1229,19.1229,72700.0
2014-01-06 10:40:00,26.09,26.09,26.07,26.08,145700.0,19.1229,19.1229,19.1082,19.1155,145700.0
2014-01-06 10:45:00,26.09,26.09,26.06,26.08,42800.0,19.1229,19.1229,19.1009,19.1155,42800.0
2014-01-06 10:50:00,26.08,26.1,26.07,26.1,50600.0,19.1155,19.1302,19.1082,19.1302,50600.0
2014-01-06 10:55:00,26.1,26.1,26.06,26.08,29900.0,19.1302,19.1302,19.1009,19.1155,29900.0
2014-01-06 11:00:00,26.08,26.08,26.06,26.07,19700.0,19.1155,19.1155,19.1009,19.1082,19700.0
2014-01-06 11:05:00,26.06,26.08,26.06,26.08,22100.0,19.1009,19.1155,19.1009,19.1155,22100.0
2014-01-06 11:10:00,26.08,26.08,26.02,26.02,83800.0,19.1155,19.1155,19.0716,19.0716,83800.0
2014-01-06 11:15:00,26.02,26.03,25.99,26.02,55000.0,19.0716,19.0789,19.0496,19.0716,55000.0
2014-01-06 11:20:00,26.02,26.03,26.02,26.03,15100.0,19.0716,19.0789,19.0716,19.0789,15100.0
2014-01-06 11:25:00,26.03,26.04,26.01,26.04,24400.0,19.0789,19.0862,19.0642,19.0862,24400.0
2014-01-06 11:30:00,26.04,26.04,26.03,26.04,21100.0,19.0862,19.0862,19.0789,19.0862,21100.0
2014-01-06 11:35:00,26.04,26.04,25.99,26.0,48000.0,19.0862,19.0862,19.0496,19.0569,48000.0
2014-01-06 11:40:00,26.0,26.0,25.98,25.99,21400.0,19.0569,19.0569,19.0422,19.0496,21400.0
2014-01-06 11:45:00,25.99,26.02,25.98,26.02,37300.0,19.0496,19.0716,19.0422,19.0716,37300.0
2014-01-06 11:50:00,26.02,26.06,26.02,26.06,13500.0,19.0716,19.1009,19.0716,19.1009,13500.0
2014-01-06 11:55:00,26.06,26.1,26.05,26.1,24900.0,19.1009,19.1302,19.0936,19.1302,24900.0
2014-01-06 12:00:00,26.1,26.12,26.09,26.12,24600.0,19.1302,19.1449,19.1229,19.1449,24600.0
2014-01-06 12:05:00,26.12,26.15,26.12,26.15,77600.0,19.1449,19.1669,19.1449,19.1669,77600.0
2014-01-06 12:10:00,26.14,26.15,26.11,26.13,39100.0,19.1595,19.1669,19.1375,19.1522,39100.0
2014-01-06 12:15:00,26.14,26.15,26.13,26.15,20500.0,19.1595,19.1669,19.1522,19.1669,20500.0
2014-01-06 12:20:00,26.15,26.15,26.14,26.14,14000.0,19.1669,19.1669,19.1595,19.1595,14000.0
2014-01-06 12:25:00,26.14,26.16,26.12,26.12,36000.0,19.1595,19.1742,19.1449,19.1449,36000.0
2014-01-06 12:30:00,26.12,26.12,26.05,26.1,66100.0,19.1449,19.1449,19.0936,19.1302,66100.0
2014-01-06 12:35:00,26.1,26.13,26.1,26.13,13600.0,19.1302,19.1522,19.1302,19.1522,13600.0
2014-01-06 12:40:00,26.13,26.14,26.12,26.14,8400.0,19.1522,19.1595,19.1449,19.1595,8400.0
2014-01-06 12:45:00,26.14,26.14,26.11,26.11,17100.0,19.1595,19.1595,19.1375,19.1375,17100.0
2014-01-06 12:50:00,26.12,26.14,26.11,26.14,16800.0,19.1449,19.1595,19.1375,19.1595,16800.0
2014-01-06 12:55:00,26.13,26.14,26.11,26.12,16500.0,19.1522,19.1595,19.1375,19.1449,16500.0
2014-01-06 13:00:00,26.12,26.12,26.1,26.1,11800.0,19.1449,19.1449,19.1302,19.1302,11800.0
2014-01-06 13:05:00,26.1,26.11,26.1,26.11,8100.0,19.1302,19.1375,19.1302,19.1375,8100.0
2014-01-06 13:10:00,26.1,26.11,26.06,26.06,23800.0,19.1302,19.1375,19.1009,19.1009,23800.0
2014-01-06 13:15:00,26.06,26.08,26.06,26.07,14700.0,19.1009,19.1155,19.1009,19.1082,14700.0
2014-01-06 13:20:00,26.08,26.09,26.08,26.08,12400.0,19.1155,19.1229,19.1155,19.1155,12400.0
2014-01-06 13:25:00,26.08,26.09,26.08,26.09,7200.0,19.1155,19.1229,19.1155,19.1229,7200.0
2014-01-06 13:30:00,26.09,26.09,26.06,26.07,32800.0,19.1229,19.1229,19.1009,19.1082,32800.0
2014-01-06 13:35:00,26.06,26.08,26.06,26.08,15100.0,19.1009,19.1155,19.1009,19.1155,15100.0
2014-01-06 13:40:00,26.08,26.1,26.08,26.08,14900.0,19.1155,19.1302,19.1155,19.1155,14900.0
2014-01-06 13:45:00,26.08,26.09,26.08,26.09,5300.0,19.1155,19.1229,19.1155,19.1229,5300.0
2014-01-06 13:50:00,26.09,26.15,26.08,26.14,38700.0,19.1229,19.1669,19.1155,19.1595,38700.0
2014-01-06 13:55:00,26.14,26.16,26.14,26.14,36500.0,19.1595,19.1742,19.1595,19.1595,36500.0
2014-01-06 14:00:00,26.14,26.15,26.13,26.14,24600.0,19.1595,19.1669,19.1522,19.1595,24600.0
2014-01-06 14:05:00,26.14,26.15,26.11,26.12,43700.0,19.1595,19.1669,19.1375,19.1449,43700.0
2014-01-06 14:10:00,26.11,26.16,26.11,26.14,72700.0,19.1375,19.1742,19.1375,19.1595,72700.0
2014-01-06 14:15:00,26.14,26.15,26.13,26.13,20200.0,19.1595,19.1669,19.1522,19.1522,20200.0
2014-01-06 14:20:00,26.14,26.15,26.13,26.15,19400.0,19.1595,19.1669,19.1522,19.1669,19400.0
2014-01-06 14:25:00,26.14,26.17,26.14,26.17,21600.0,19.1595,19.1815,19.1595,19.1815,21600.0
2014-01-06 14:30:00,26.17,26.19,26.17,26.19,26300.0,19.1815,19.1962,19.1815,19.1962,26300.0
2014-01-06 14:35:00,26.19,26.23,26.18,26.22,41300.0,19.1962,19.2255,19.1888,19.2182,41300.0
2014-01-06 14:40:00,26.22,26.25,26.21,26.25,31200.0,19.2182,19.2401,19.2108,19.2401,31200.0
2014-01-06 14:45:00,26.25,26.26,26.21,26.22,59900.0,19.2401,19.2475,19.2108,19.2182,59900.0
2014-01-06 14:50:00,26.23,26.25,26.23,26.24,15400.0,19.2255,19.2401,19.2255,19.2328,15400.0
2014-01-06 14:55:00,26.24,26.26,26.24,26.26,21400.0,19.2328,19.2475,19.2328,19.2475,21400.0
2014-01-06 15:00:00,26.26,26.27,26.2,26.21,92500.0,19.2475,19.2548,19.2035,19.2108,92500.0
2014-01-06 15:05:00,26.2,26.21,26.18,26.21,58300.0,19.2035,19.2108,19.1888,19.2108,58300.0
2014-01-06 15:10:00,26.21,26.23,26.2,26.23,35400.0,19.2108,19.2255,19.2035,19.2255,35400.0
2014-01-06 15:15:00,26.23,26.24,26.23,26.24,28100.0,19.2255,19.2328,19.2255,19.2328,28100.0
2014-01-06 15:20:00,26.24,26.25,26.23,26.25,34500.0,19.2328,19.2401,19.2255,19.2401,34500.0
2014-01-06 15:25:00,26.25,26.25,26.24,26.24,41500.0,19.2401,19.2401,19.2328,19.2328,41500.0
2014-01-06 15:30:00,26.24,26.25,26.18,26.18,60100.0,19.2328,19.2401,19.1888,19.1888,60100.0
2014-01-06 15:35:00,26.18,26.2,26.18,26.2,35700.0,19.1888,19.2035,19.1888,19.2035,35700.0
2014-01-06 15:40:00,26.2,26.23,26.19,26.22,60300.0,19.2035,19.2255,19.1962,19.2182,60300.0
2014-01-06 15:45:00,26.22,26.24,26.21,26.21,104800.0,19.2182,19.2328,19.2108,19.2108,104800.0
2014-01-06 15:50:00,26.22,26.22,26.19,26.19,86000.0,19.2182,19.2182,19.1962,19.1962,86000.0
2014-01-06 15:55:00,26.2,26.2,26.16,26.16,174900.0,19.2035,19.2035,19.1742,19.1742,174900.0
2014-01-07 09:30:00,26.15,26.27,26.15,26.19,51100.0,19.1669,19.2548,19.1669,19.1962,51100.0
2014-01-07 09:35:00,26.18,26.19,26.15,26.16,29600.0,19.1888,19.1962,19.1669,19.1742,29600.0
2014-01-07 09:40:00,26.16,26.16,26.08,26.08,60400.0,19.1742,19.1742,19.1155,19.1155,60400.0
2014-01-07 09:45:00,26.09,26.13,26.09,26.11,39800.0,19.1229,19.1522,19.1229,19.1375,39800.0
2014-01-07 09:50:00,26.11,26.11,26.1,26.11,24100.0,19.1375,19.1375,19.1302,19.1375,24100.0
2014-01-07 09:55:00,26.11,26.11,26.09,26.09,32000.0,19.1375,19.1375,19.1229,19.1229,32000.0
2014-01-07 10:00:00,26.08,26.11,26.08,26.1,22100.0,19.1155,19.1375,19.1155,19.1302,22100.0
2014-01-07 10:05:00,26.1,26.11,26.1,26.11,32000.0,19.1302,19.1375,19.1302,19.1375,32000.0
2014-01-07 10:10:00,26.11,26.16,26.1,26.1,61600.0,19.1375,19.1742,19.1302,19.1302,61600.0
2014-01-07 10:15:00,26.1,26.1,26.07,26.09,48600.0,19.1302,19.1302,19.1082,19.1229,48600.0
2014-01-07 10:20:00,26.1,26.17,26.09,26.17,74400.0,19.1302,19.1815,19.1229,19.1815,74400.0
2014-01-07 10:25:00,26.17,26.18,26.14,26.14,28500.0,19.1815,19.1888,19.1595,19.1595,28500.0
2014-01-07 10:30:00,26.14,26.15,26.14,26.14,18300.0,19.1595,19.1669,19.1595,19.1595,18300.0
2014-01-07 10:35:00,26.14,26.18,26.14,26.17,15100.0,19.1595,19.1888,19.1595,19.1815,15100.0
2014-01-07 10:40:00,26.17,26.19,26.17,26.18,27000.0,19.1815,19.1962,19.1815,19.1888,27000.0
2014-01-07 10:45:00,26.18,26.18,26.14,26.14,27700.0,19.1888,19.1888,19.1595,19.1595,27700.0
2014-01-07 10:50:00,26.14,26.15,26.14,26.15,12600.0,19.1595,19.1669,19.1595,19.1669,12600.0
2014-01-07 10:55:00,26.14,26.15,26.14,26.14,19100.0,19.1595,19.1669,19.1595,19.1595,19100.0
2014-01-07 11:00:00,26.14,26.16,26.14,26.15,38600.0,19.1595,19.1742,19.1595,19.1669,38600.0
2014-01-07 11:05:00,26.15,26.16,26.13,26.13,80000.0,19.1669,19.1742,19.1522,19.1522,80000.0
2014-01-07 11:10:00,26.14,26.14,26.13,26.14,45900.0,19.1595,19.1595,19.1522,19.1595,45900.0
2014-01-07 11:15:00,26.14,26.14,26.13,26.14,8300.0,19.1595,19.1595,19.1522,19.1595,8300.0
2014-01-07 11:20:00,26.14,26.14,26.13,26.13,34500.0,19.1595,19.1595,19.1522,19.1522,34500.0
2014-01-07 11:25:00,26.12,26.13,26.11,26.12,28500.0,19.1449,19.1522,19.1375,19.1449,28500.0
2014-01-07 11:30:00,26.11,26.11,26.09,26.11,42300.0,19.1375,19.1375,19.1229,19.1375,42300.0
2014-01-07 11:35:00,26.1,26.12,26.09,26.11,53400.0,19.1302,19.1449,19.1229,19.1375,53400.0
2014-01-07 11:40:00,26.09,26.11,26.09,26.11,10300.0,19.1229,19.1375,19.1229,19.1375,10300.0
2014-01-07 11:45:00,26.1,26.11,26.09,26.1,20800.0,19.1302,19.1375,19.1229,19.1302,20800.0
2014-01-07 11:50:00,26.1,26.1,26.06,26.06,81900.0,19.1302,19.1302,19.1009,19.1009,81900.0
2014-01-07 11:55:00,26.06,26.07,26.04,26.04,15100.0,19.1009,19.1082,19.0862,19.0862,15100.0
2014-01-07 12:00:00,26.04,26.05,26.04,26.05,25400.0,19.0862,19.0936,19.0862,19.0936,25400.0
2014-01-07 12:05:00,26.05,26.07,26.04,26.04,18500.0,19.0936,19.1082,19.0862,19.0862,18500.0
2014-01-07 12:10:00,26.04,26.05,26.02,26.02,42300.0,19.0862,19.0936,19.0716,19.0716,42300.0
2014-01-07 12:15:00,26.02,26.03,25.99,25.99,27500.0,19.0716,19.0789,19.0496,19.0496,27500.0
2014-01-07 12:20:00,26.0,26.01,25.99,26.0,29400.0,19.0569,19.0642,19.0496,19.0569,29400.0
2014-01-07 12:25:00,25.99,26.0,25.98,26.0,14900.0,19.0496,19.0569,19.0422,19.0569,14900.0
2014-01-07 12:30:00,25.99,26.0,25.99,25.99,6200.0,19.0496,19.0569,19.0496,19.0496,6200.0
2014-01-07 12:35:00,25.99,26.0,25.99,25.99,9300.0,19.0496,19.0569,19.0496,19.0496,9300.0
2014-01-07 12:40:00,25.99,26.0,25.99,25.99,9800.0,19.0496,19.0569,19.0496,19.0496,9800.0
2014-01-07 12:45:00,25.99,26.0,25.98,25.99,10400.0,19.0496,19.0569,19.0422,19.0496,10400.0
2014-01-07 12:50:00,25.98,25.99,25.95,25.96,27600.0,19.0422,19.0496,19.0203,19.0276,27600.0
2014-01-07 12:55:00,25.95,25.96,25.95,25.95,6900.0,19.0203,19.0276,19.0203,19.0203,6900.0
2014-01-07 13:00:00,25.95,25.97,25.95,25.96,43200.0,19.0203,19.0349,19.0203,19.0276,43200.0
2014-01-07 13:05:00,25.95,25.99,25.95,25.98,122200.0,19.0203,19.0496,19.0203,19.0422,122200.0
2014-01-07 13:10:00,25.98,25.98,25.97,25.98,8800.0,19.0422,19.0422,19.0349,19.0422,8800.0
2014-01-07 13:15:00,25.98,25.98,25.97,25.97,4600.0,19.0422,19.0422,19.0349,19.0349,4600.0
2014-01-07 13:20:00,25.97,25.98,25.97,25.97,7500.0,19.0349,19.0422,19.0349,19.0349,7500.0
2014-01-07 13:25:00,25.98,25.98,25.96,25.96,20200.0,19.0422,19.0422,19.0276,19.0276,20200.0
2014-01-07 13:30:00,25.96,25.97,25.96,25.96,12200.0,19.0276,19.0349,19.0276,19.0276,12200.0
2014-01-07 13:35:00,25.96,25.97,25.96,25.96,13300.0,19.0276,19.0349,19.0276,19.0276,13300.0
2014-01-07 13:40:00,25.96,25.97,25.96,25.96,8800.0,19.0276,19.0349,19.0276,19.0276,8800.0
2014-01-07 13:45:00,25.96,25.97,25.96,25.96,5800.0,19.0276,19.0349,19.0276,19.0276,5800.0
2014-01-07 13:50:00,25.96,25.97,25.94,25.94,37800.0,19.0276,19.0349,19.0129,19.0129,37800.0
2014-01-07 13:55:00,25.94,25.96,25.93,25.95,19600.0,19.0129,19.0276,19.0056,19.0203,19600.0
2014-01-07 14:00:00,25.96,25.96,25.92,25.93,39600.0,19.0276,19.0276,18.9983,19.0056,39600.0
2014-01-07 14:05:00,25.93,25.95,25.93,25.94,25300.0,19.0056,19.0203,19.0056,19.0129,25300.0
2014-01-07 14:10:00,25.94,26.02,25.93,26.02,65700.0,19.0129,19.0716,19.0056,19.0716,65700.0
2014-01-07 14:15:00,26.02,26.07,26.02,26.07,68700.0,19.0716,19.1082,19.0716,19.1082,68700.0
2014-01-07 14:20:00,26.07,26.07,26.05,26.05,22600.0,19.1082,19.1082,19.0936,19.0936,22600.0
2014-01-07 14:25:00,26.06,26.09,26.05,26.09,16400.0,19.1009,19.1229,19.0936,19.1229,16400.0
2014-01-07 14:30:00,26.09,26.09,26.07,26.08,25600.0,19.1229,19.1229,19.1082,19.1155,25600.0
2014-01-07 14:35:00,26.09,26.09,26.08,26.08,9000.0,19.1229,19.1229,19.1155,19.1155,9000.0
2014-01-07 14:40:00,26.09,26.09,26.08,26.09,19700.0,19.1229,19.1229,19.1155,19.1229,19700.0
2014-01-07 14:45:00,26.08,26.09,26.08,26.08,7800.0,19.1155,19.1229,19.1155,19.1155,7800.0
2014-01-07 14:50:00,26.08,26.09,26.07,26.08,28300.0,19.1155,19.1229,19.1082,19.1155,28300.0
2014-01-07 14:55:00,26.08,26.09,26.07,26.09,15400.0,19.1155,19.1229,19.1082,19.1229,15400.0
2014-01-07 15:00:00,26.08,26.11,26.08,26.1,104000.0,19.1155,19.1375,19.1155,19.1302,104000.0
2014-01-07 15:05:00,26.1,26.11,26.1,26.1,30100.0,19.1302,19.1375,19.1302,19.1302,30100.0
2014-01-07 15:10:00,26.11,26.11,26.1,26.1,16100.0,19.1375,19.1375,19.1302,19.1302,16100.0
2014-01-07 15:15:00,26.11,26.11,26.1,26.1,21800.0,19.1375,19.1375,19.1302,19.1302,21800.0
2014-01-07 15:20:00,26.1,26.11,26.1,26.11,12000.0,19.1302,19.1375,19.1302,19.1375,12000.0
2014-01-07 15:25:00,26.11,26.11,26.07,26.07,70700.0,19.1375,19.1375,19.1082,19.1082,70700.0
2014-01-07 15:30:00,26.08,26.09,26.06,26.08,214200.0,19.1155,19.1229,19.1009,19.1155,214200.0
2014-01-07 15:35:00,26.08,26.09,26.05,26.06,60400.0,19.1155,19.1229,19.0936,19.1009,60400.0
2014-01-07 15:40:00,26.06,26.1,26.05,26.1,66500.0,19.1009,19.1302,19.0936,19.1302,66500.0
2014-01-07 15:45:00,26.1,26.13,26.1,26.1,103400.0,19.1302,19.1522,19.1302,19.1302,103400.0
2014-01-07 15:50:00,26.1,26.11,26.05,26.06,132800.0,19.1302,19.1375,19.0936,19.1009,132800.0
2014-01-07 15:55:00,26.06,26.07,26.02,26.03,476000.0,19.1009,19.1082,19.0716,19.0789,476000.0
2014-01-08 09:30:00,25.53,25.69,25.53,25.64,706300.0,18.7124,18.8297,18.7124,18.793,706300.0
2014-01-08 09:35:00,25.64,25.74,25.6,25.71,642200.0,18.793,18.8663,18.7637,18.8443,642200.0
2014-01-08 09:40:00,25.7,25.79,25.7,25.75,585800.0,18.837,18.903,18.837,18.8737,585800.0
2014-01-08 09:45:00,25.75,25.82,25.74,25.8,444100.0,18.8737,18.925,18.8663,18.9103,444100.0
2014-01-08 09:50:00,25.79,25.8,25.76,25.77,306600.0,18.903,18.9103,18.881,18.8883,306600.0
2014-01-08 09:55:00,25.76,25.8,25.66,25.72,449800.0,18.881,18.9103,18.8077,18.8517,449800.0
2014-01-08 10:00:00,25.72,25.78,25.71,25.77,260500.0,18.8517,18.8957,18.8443,18.8883,260500.0
2014-01-08 10:05:00,25.76,25.87,25.75,25.83,237400.0,18.881,18.9616,18.8737,18.9323,237400.0
2014-01-08 10:10:00,25.82,25.84,25.79,25.8,178300.0,18.925,18.9396,18.903,18.9103,178300.0
2014-01-08 10:15:00,25.79,25.8,25.77,25.78,91900.0,18.903,18.9103,18.8883,18.8957,91900.0
2014-01-08 10:20:00,25.78,25.79,25.75,25.76,197900.0,18.8957,18.903,18.8737,18.881,197900.0
2014-01-08 10:25:00,25.76,25.77,25.65,25.75,256700.0,18.881,18.8883,18.8004,18.8737,256700.0
2014-01-08 10:30:00,25.75,25.82,25.74,25.82,163400.0,18.8737,18.925,18.8663,18.925,163400.0
2014-01-08 10:35:00,25.82,25.84,25.81,25.83,45800.0,18.925,18.9396,18.9176,18.9323,45800.0
2014-01-08 10:40:00,25.83,25.85,25.83,25.85,82000.0,18.9323,18.947,18.9323,18.947,82000.0
2014-01-08 10:45:00,25.85,25.95,25.82,25.95,334000.0,18.947,19.0203,18.925,19.0203,334000.0
2014-01-08 10:50:00,25.95,25.95,25.89,25.89,203700.0,19.0203,19.0203,18.9763,18.9763,203700.0
2014-01-08 10:55:00,25.9,25.93,25.89,25.92,87000.0,18.9836,19.0056,18.9763,18.9983,87000.0
2014-01-08 11:00:00,25.92,25.93,25.87,25.87,136800.0,18.9983,19.0056,18.9616,18.9616,136800.0
2014-01-08 11:05:00,25.87,25.88,25.87,25.87,40500.0,18.9616,18.969,18.9616,18.9616,40500.0
2014-01-08 11:10:00,25.87,25.91,25.85,25.86,110000.0,18.9616,18.9909,18.947,18.9543,110000.0
2014-01-08 11:15:00,25.86,25.89,25.84,25.88,93600.0,18.9543,18.9763,18.9396,18.969,93600.0
2014-01-08 11:20:00,25.87,25.88,25.82,25.82,44300.0,18.9616,18.969,18.925,18.925,44300.0
2014-01-08 11:25:00,25.82,25.87,25.82,25.85,123900.0,18.925,18.9616,18.925,18.947,123900.0
2014-01-08 11:30:00,25.85,25.85,25.82,25.83,111100.0,18.947,18.947,18.925,18.9323,111100.0
2014-01-08 11:35:00,25.83,25.84,25.83,25.83,21500.0,18.9323,18.9396,18.9323,18.9323,21500.0
2014-01-08 11:40:00,25.83,25.84,25.77,25.79,337400.0,18.9323,18.9396,18.8883,18.903,337400.0
2014-01-08 11:45:00,25.79,25.8,25.77,25.79,83600.0,18.903,18.9103,18.8883,18.903,83600.0
2014-01-08 11:50:00,25.8,25.84,25.8,25.84,23700.0,18.9103,18.9396,18.9103,18.9396,23700.0
2014-01-08 11:55:00,25.83,25.84,25.82,25.82,12200.0,18.9323,18.9396,18.925,18.925,12200.0
2014-01-08 12:00:00,25.82,25.84,25.82,25.82,32800.0,18.925,18.9396,18.925,18.925,32800.0
2014-01-08 12:05:00,25.82,25.84,25.82,25.84,37700.0,18.925,18.9396,18.925,18.9396,37700.0
2014-01-08 12:10:00,25.84,25.89,25.83,25.87,82100.0,18.9396,18.9763,18.9323,18.9616,82100.0
2014-01-08 12:15:00,25.86,25.87,25.85,25.87,27900.0,18.9543,18.9616,18.947,18.9616,27900.0
2014-01-08 12:20:00,25.87,25.9,25.86,25.9,26100.0,18.9616,18.9836,18.9543,18.9836,26100.0
2014-01-08 12:25:00,25.9,25.9,25.89,25.89,20600.0,18.9836,18.9836,18.9763,18.9763,20600.0
2014-01-08 12:30:00,25.88,25.9,25.88,25.89,30000.0,18.969,18.9836,18.969,18.9763,30000.0
2014-01-08 12:35:00,25.89,25.9,25.87,25.88,36400.0,18.9763,18.9836,18.9616,18.969,36400.0
2014-01-08 12:40:00,25.89,25.89,25.88,25.88,24500.0,18.9763,18.9763,18.969,18.969,24500.0
2014-01-08 12:45:00,25.89,25.89,25.88,25.88,8900.0,18.9763,18.9763,18.969,18.969,8900.0
2014-01-08 12:50:00,25.89,25.9,25.88,25.9,24600.0,18.9763,18.9836,18.969,18.9836,24600.0
2014-01-08 12:55:00,25.9,25.95,25.89,25.95,215000.0,18.9836,19.0203,18.9763,19.0203,215000.0
2014-01-08 13:00:00,25.95,25.96,25.93,25.93,177000.0,19.0203,19.0276,19.0056,19.0056,177000.0
2014-01-08 13:05:00,25.93,25.94,25.92,25.92,30500.0,19.0056,19.0129,18.9983,18.9983,30500.0
2014-01-08 13:10:00,25.93,25.95,25.92,25.93,59400.0,19.0056,19.0203,18.9983,19.0056,59400.0
2014-01-08 13:15:00,25.93,25.93,25.89,25.89,51700.0,19.0056,19.0056,18.9763,18.9763,51700.0
2014-01-08 13:20:00,25.89,25.9,25.87,25.87,22700.0,18.9763,18.9836,18.9616,18.9616,22700.0
2014-01-08 13:25:00,25.88,25.89,25.87,25.88,26600.0,18.969,18.9763,18.9616,18.969,26600.0
2014-01-08 13:30:00,25.89,25.91,25.88,25.89,35700.0,18.9763,18.9909,18.969,18.9763,35700.0
2014-01-08 13:35:00,25.89,25.9,25.87,25.88,38800.0,18.9763,18.9836,18.9616,18.969,38800.0
2014-01-08 13:40:00,25.88,25.89,25.87,25.87,26600.0,18.969,18.9763,18.9616,18.9616,26600.0
2014-01-08 13:45:00,25.87,25.92,25.86,25.91,45300.0,18.9616,18.9983,18.9543,18.9909,45300.0
2014-01-08 13:50:00,25.92,25.94,25.91,25.92,40400.0,18.9983,19.0129,18.9909,18.9983,40400.0
2014-01-08 13:55:00,25.92,25.92,25.89,25.89,28000.0,18.9983,18.9983,18.9763,18.9763,28000.0
2014-01-08 14:00:00,25.89,25.93,25.88,25.91,122800.0,18.9763,19.0056,18.969,18.9909,122800.0
2014-01-08 14:05:00,25.91,25.91,25.85,25.87,108600.0,18.9909,18.9909,18.947,18.9616,108600.0
2014-01-08 14:10:00,25.87,25.89,25.87,25.89,40600.0,18.9616,18.9763,18.9616,18.9763,40600.0
2014-01-08 14:15:00,25.88,25.9,25.87,25.87,55800.0,18.969,18.9836,18.9616,18.9616,55800.0
2014-01-08 14:20:00,25.88,25.89,25.84,25.86,135900.0,18.969,18.9763,18.9396,18.9543,135900.0
2014-01-08 14:25:00,25.86,25.86,25.82,25.83,54000.0,18.9543,18.9543,18.925,18.9323,54000.0
2014-01-08 14:30:00,25.82,25.86,25.81,25.84,40800.0,18.925,18.9543,18.9176,18.9396,40800.0
2014-01-08 14:35:00,25.84,25.84,25.81,25.81,23000.0,18.9396,18.9396,18.9176,18.9176,23000.0
2014-01-08 14:40:00,25.82,25.82,25.78,25.78,38000.0,18.925,18.925,18.8957,18.8957,38000.0
2014-01-08 14:45:00,25.78,25.8,25.78,25.78,42200.0,18.8957,18.9103,18.8957,18.8957,42200.0
2014-01-08 14:50:00,25.78,25.8,25.78,25.79,29200.0,18.8957,18.9103,18.8957,18.903,29200.0
2014-01-08 14:55:00,25.8,25.8,25.75,25.77,54600.0,18.9103,18.9103,18.8737,18.8883,54600.0
2014-01-08 15:00:00,25.77,25.77,25.76,25.77,31600.0,18.8883,18.8883,18.881,18.8883,31600.0
2014-01-08 15:05:00,25.77,25.77,25.73,25.74,126200.0,18.8883,18.8883,18.859,18.8663,126200.0
2014-01-08 15:10:00,25.75,25.75,25.72,25.72,78200.0,18.8737,18.8737,18.8517,18.8517,78200.0
2014-01-08 15:15:00,25.72,25.72,25.69,25.7,151800.0,18.8517,18.8517,18.8297,18.837,151800.0
2014-01-08 15:20:00,25.69,25.7,25.65,25.69,183400.0,18.8297,18.837,18.8004,18.8297,183400.0
2014-01-08 15:25:00,25.69,25.7,25.66,25.7,154900.0,18.8297,18.837,18.8077,18.837,154900.0
2014-01-08 15:30:00,25.7,25.73,25.69,25.71,154500.0,18.837,18.859,18.8297,18.8443,154500.0
2014-01-08 15:35:00,25.71,25.75,25.71,25.71,233200.0,18.8443,18.8737,18.8443,18.8443,233200.0
2014-01-08 15:40:00,25.71,25.72,25.7,25.7,95400.0,18.8443,18.8517,18.837,18.837,95400.0
2014-01-08 15:45:00,25.71,25.74,25.7,25.72,313100.0,18.8443,18.8663,18.837,18.8517,313100.0
2014-01-08 15:50:00,25.72,25.72,25.69,25.71,207100.0,18.8517,18.8517,18.8297,18.8443,207100.0
2014-01-08 15:55:00,25.71,25.73,25.69,25.73,408500.0,18.8443,18.859,18.8297,18.859,408500.0
2014-01-09 09:30:00,25.84,25.92,25.82,25.88,97700.0,18.9396,18.9983,18.925,18.969,97700.0
2014-01-09 09:35:00,25.88,25.91,25.82,25.83,102600.0,18.969,18.9909,18.925,18.9323,102600.0
2014-01-09 09:40:00,25.82,25.83,25.79,25.79,94100.0,18.925,18.9323,18.903,18.903,94100.0
2014-01-09 09:45:00,25.78,25.87,25.78,25.84,100800.0,18.8957,18.9616,18.8957,18.9396,100800.0
2014-01-09 09:50:00,25.85,25.85,25.8,25.81,157300.0,18.947,18.947,18.9103,18.9176,157300.0
2014-01-09 09:55:00,25.81,25.82,25.77,25.78,52600.0,18.9176,18.925,18.8883,18.8957,52600.0
2014-01-09 10:00:00,25.79,25.8,25.78,25.79,33800.0,18.903,18.9103,18.8957,18.903,33800.0
2014-01-09 10:05:00,25.79,25.8,25.74,25.74,60600.0,18.903,18.9103,18.8663,18.8663,60600.0
2014-01-09 10:10:00,25.75,25.75,25.72,25.73,30500.0,18.8737,18.8737,18.8517,18.859,30500.0
2014-01-09 10:15:00,25.72,25.73,25.68,25.7,77400.0,18.8517,18.859,18.8224,18.837,77400.0
2014-01-09 10:20:00,25.7,25.7,25.6,25.63,158300.0,18.837,18.837,18.7637,18.7857,158300.0
2014-01-09 10:25:00,25.63,25.63,25.59,25.61,293500.0,18.7857,18.7857,18.7564,18.7711,293500.0
2014-01-09 10:30:00,25.61,25.61,25.58,25.58,52900.0,18.7711,18.7711,18.7491,18.7491,52900.0
2014-01-09 10:35:00,25.59,25.62,25.58,25.61,68700.0,18.7564,18.7784,18.7491,18.7711,68700.0
2014-01-09 10:40:00,25.62,25.62,25.56,25.59,135400.0,18.7784,18.7784,18.7344,18.7564,135400.0
2014-01-09 10:45:00,25.59,25.59,25.56,25.57,23200.0,18.7564,18.7564,18.7344,18.7417,23200.0
2014-01-09 10:50:00,25.56,25.57,25.54,25.54,43500.0,18.7344,18.7417,18.7197,18.7197,43500.0
2014-01-09 10:55:00,25.54,25.55,25.52,25.55,40300.0,18.7197,18.7271,18.7051,18.7271,40300.0
2014-01-09 11:00:00,25.54,25.55,25.53,25.53,21500.0,18.7197,18.7271,18.7124,18.7124,21500.0
2014-01-09 11:05:00,25.54,25.57,25.51,25.57,85700.0,18.7197,18.7417,18.6978,18.7417,85700.0
2014-01-09 11:10:00,25.56,25.64,25.56,25.64,86600.0,18.7344,18.793,18.7344,18.793,86600.0
2014-01-09 11:15:00,25.64,25.67,25.64,25.66,132300.0,18.793,18.815,18.793,18.8077,132300.0
2014-01-09 11:20:00,25.66,25.66,25.64,25.64,23500.0,18.8077,18.8077,18.793,18.793,23500.0
2014-01-09 11:25:00,25.65,25.65,25.61,25.62,33900.0,18.8004,18.8004,18.7711,18.7784,33900.0
2014-01-09 11:30:00,25.63,25.64,25.6,25.64,25800.0,18.7857,18.793,18.7637,18.793,25800.0
2014-01-09 11:35:00,25.63,25.69,25.63,25.65,111300.0,18.7857,18.8297,18.7857,18.8004,111300.0
2014-01-09 11:40:00,25.65,25.68,25.62,25.62,134400.0,18.8004,18.8224,18.7784,18.7784,134400.0
2014-01-09 11:45:00,25.63,25.65,25.62,25.64,45500.0,18.7857,18.8004,18.7784,18.793,45500.0
2014-01-09 11:50:00,25.64,25.64,25.63,25.63,6700.0,18.793,18.793,18.7857,18.7857,6700.0
2014-01-09 11:55:00,25.63,25.63,25.62,25.62,20800.0,18.7857,18.7857,18.7784,18.7784,20800.0
2014-01-09 12:00:00,25.62,25.63,25.61,25.62,31400.0,18.7784,18.7857,18.7711,18.7784,31400.0
2014-01-09 12:05:00,25.62,25.62,25.6,25.6,48400.0,18.7784,18.7784,18.7637,18.7637,48400.0
2014-01-09 12:10:00,25.59,25.6,25.59,25.59,13000.0,18.7564,18.7637,18.7564,18.7564,13000.0
2014-01-09 12:15:00,25.59,25.63,25.59,25.59,68900.0,18.7564,18.7857,18.7564,18.7564,68900.0
2014-01-09 12:20:00,25.6,25.65,25.59,25.65,127400.0,18.7637,18.8004,18.7564,18.8004,127400.0
2014-01-09 12:25:00,25.65,25.69,25.64,25.67,28500.0,18.8004,18.8297,18.793,18.815,28500.0
2014-01-09 12:30:00,25.66,25.72,25.65,25.72,24800.0,18.8077,18.8517,18.8004,18.8517,24800.0
2014-01-09 12:35:00,25.72,25.73,25.71,25.73,22000.0,18.8517,18.859,18.8443,18.859,22000.0
2014-01-09 12:40:00,25.73,25.75,25.72,25.75,36100.0,18.859,18.8737,18.8517,18.8737,36100.0
2014-01-09 12:45:00,25.75,25.75,25.69,25.69,37700.0,18.8737,18.8737,18.8297,18.8297,37700.0
2014-01-09 12:50:00,25.69,25.73,25.69,25.73,40300.0,18.8297,18.859,18.8297,18.859,40300.0
2014-01-09 12:55:00,25.73,25.79,25.72,25.79,50900.0,18.859,18.903,18.8517,18.903,50900.0
2014-01-09 13:00:00,25.79,25.84,25.79,25.83,78800.0,18.903,18.9396,18.903,18.9323,78800.0
2014-01-09 13:05:00,25.83,25.85,25.79,25.79,129800.0,18.9323,18.947,18.903,18.903,129800.0
2014-01-09 13:10:00,25.79,25.8,25.77,25.79,23800.0,18.903,18.9103,18.8883,18.903,23800.0
2014-01-09 13:15:00,25.8,25.83,25.79,25.83,44200.0,18.9103,18.9323,18.903,18.9323,44200.0
2014-01-09 13:20:00,25.83,25.86,25.82,25.84,66700.0,18.9323,18.9543,18.925,18.9396,66700.0
2014-01-09 13:25:00,25.84,25.88,25.84,25.88,43500.0,18.9396,18.969,18.9396,18.969,43500.0
2014-01-09 13:30:00,25.88,25.89,25.87,25.89,36900.0,18.969,18.9763,18.9616,18.9763,36900.0
2014-01-09 13:35:00,25.89,25.89,25.85,25.86,154600.0,18.9763,18.9763,18.947,18.9543,154600.0
2014-01-09 13:40:00,25.85,25.89,25.85,25.89,29300.0,18.947,18.9763,18.947,18.9763,29300.0
2014-01-09 13:45:00,25.89,25.89,25.85,25.85,69900.0,18.9763,18.9763,18.947,18.947,69900.0
2014-01-09 13:50:00,25.86,25.86,25.85,25.85,14200.0,18.9543,18.9543,18.947,18.947,14200.0
2014-01-09 13:55:00,25.86,25.86,25.82,25.83,33500.0,18.9543,18.9543,18.925,18.9323,33500.0
2014-01-09 14:00:00,25.83,25.84,25.81,25.81,38000.0,18.9323,18.9396,18.9176,18.9176,38000.0
2014-01-09 14:05:00,25.81,25.85,25.8,25.85,57200.0,18.9176,18.947,18.9103,18.947,57200.0
2014-01-09 14:10:00,25.85,25.87,25.84,25.87,63100.0,18.947,18.9616,18.9396,18.9616,63100.0
2014-01-09 14:15:00,25.87,25.87,25.84,25.85,30700.0,18.9616,18.9616,18.9396,18.947,30700.0
2014-01-09 14:20:00,25.85,25.87,25.85,25.87,48400.0,18.947,18.9616,18.947,18.9616,48400.0
2014-01-09 14:25:00,25.86,25.87,25.85,25.86,43900.0,18.9543,18.9616,18.947,18.9543,43900.0
2014-01-09 14:30:00,25.87,25.87,25.85,25.86,34800.0,18.9616,18.9616,18.947,18.9543,34800.0
2014-01-09 14:35:00,25.86,25.86,25.85,25.86,13800.0,18.9543,18.9543,18.947,18.9543,13800.0
2014-01-09 14:40:00,25.86,25.9,25.85,25.89,91000.0,18.9543,18.9836,18.947,18.9763,91000.0
2014-01-09 14:45:00,25.89,25.89,25.88,25.88,4400.0,18.9763,18.9763,18.969,18.969,4400.0
2014-01-09 14:50:00,25.89,25.89,25.85,25.85,45300.0,18.9763,18.9763,18.947,18.947,45300.0
2014-01-09 14:55:00,25.85,25.86,25.84,25.84,49400.0,18.947,18.9543,18.9396,18.9396,49400.0
2014-01-09 15:00:00,25.85,25.85,25.83,25.83,17700.0,18.947,18.947,18.9323,18.9323,17700.0
2014-01-09 15:05:00,25.84,25.86,25.83,25.85,69600.0,18.9396,18.9543,18.9323,18.947,69600.0
2014-01-09 15:10:00,25.86,25.87,25.85,25.87,54900.0,18.9543,18.9616,18.947,18.9616,54900.0
2014-01-09 15:15:00,25.86,25.9,25.86,25.89,84600.0,18.9543,18.9836,18.9543,18.9763,84600.0
2014-01-09 15:20:00,25.89,25.93,25.89,25.89,87700.0,18.9763,19.0056,18.9763,18.9763,87700.0
2014-01-09 15:25:00,25.89,25.9,25.89,25.9,32800.0,18.9763,18.9836,18.9763,18.9836,32800.0
2014-01-09 15:30:00,25.9,25.9,25.89,25.89,71100.0,18.9836,18.9836,18.9763,18.9763,71100.0
2014-01-09 15:35:00,25.9,25.9,25.87,25.89,253900.0,18.9836,18.9836,18.9616,18.9763,253900.0
2014-01-09 15:40:00,25.89,25.9,25.88,25.88,87000.0,18.9763,18.9836,18.969,18.969,87000.0
2014-01-09 15:45:00,25.88,25.91,25.88,25.91,108200.0,18.969,18.9909,18.969,18.9909,108200.0
2014-01-09 15:50:00,25.91,25.96,25.91,25.93,263000.0,18.9909,19.0276,18.9909,19.0056,263000.0
2014-01-09 15:55:00,25.93,25.93,25.89,25.91,374000.0,19.0056,19.0056,18.9763,18.9909,374000.0
2014-01-10 09:30:00,25.88,26.0,25.87,25.95,118400.0,18.969,19.0569,18.9616,19.0203,118400.0
2014-01-10 09:35:00,25.95,25.97,25.92,25.95,99600.0,19.0203,19.0349,18.9983,19.0203,99600.0
2014-01-10 09:40:00,25.95,26.02,25.94,25.95,167600.0,19.0203,19.0716,19.0129,19.0203,167600.0
2014-01-10 09:45:00,25.95,25.99,25.94,25.97,68200.0,19.0203,19.0496,19.0129,19.0349,68200.0
2014-01-10 09:50:00,25.98,26.05,25.98,26.04,154400.0,19.0422,19.0936,19.0422,19.0862,154400.0
2014-01-10 09:55:00,26.04,26.04,25.89,25.89,54200.0,19.0862,19.0862,18.9763,18.9763,54200.0
2014-01-10 10:00:00,25.89,25.91,25.82,25.84,82400.0,18.9763,18.9909,18.925,18.9396,82400.0
2014-01-10 10:05:00,25.85,25.85,25.75,25.79,81700.0,18.947,18.947,18.8737,18.903,81700.0
2014-01-10 10:10:00,25.8,25.87,25.79,25.84,51800.0,18.9103,18.9616,18.903,18.9396,51800.0
2014-01-10 10:15:00,25.84,25.9,25.83,25.89,26200.0,18.9396,18.9836,18.9323,18.9763,26200.0
2014-01-10 10:20:00,25.88,25.92,25.88,25.9,34400.0,18.969,18.9983,18.969,18.9836,34400.0
2014-01-10 10:25:00,25.9,25.9,25.87,25.87,18100.0,18.9836,18.9836,18.9616,18.9616,18100.0
2014-01-10 10:30:00,25.87,25.88,25.83,25.83,45100.0,18.9616,18.969,18.9323,18.9323,45100.0
2014-01-10 10:35:00,25.83,25.86,25.82,25.83,44600.0,18.9323,18.9543,18.925,18.9323,44600.0
2014-01-10 10:40:00,25.83,25.87,25.81,25.85,37100.0,18.9323,18.9616,18.9176,18.947,37100.0
2014-01-10 10:45:00,25.85,25.89,25.85,25.86,17000.0,18.947,18.9763,18.947,18.9543,17000.0
2014-01-10 10:50:00,25.87,25.88,25.87,25.87,14100.0,18.9616,18.969,18.9616,18.9616,14100.0
2014-01-10 10:55:00,25.86,25.88,25.86,25.86,24800.0,18.9543,18.969,18.9543,18.9543,24800.0
2014-01-10 11:00:00,25.87,25.9,25.87,25.89,19700.0,18.9616,18.9836,18.9616,18.9763,19700.0
2014-01-10 11:05:00,25.89,25.92,25.87,25.92,47400.0,18.9763,18.9983,18.9616,18.9983,47400.0
2014-01-10 11:10:00,25.92,25.94,25.88,25.88,31100.0,18.9983,19.0129,18.969,18.969,31100.0
2014-01-10 11:15:00,25.88,25.89,25.87,25.89,28500.0,18.969,18.9763,18.9616,18.9763,28500.0
2014-01-10 11:20:00,25.88,25.88,25.84,25.85,65600.0,18.969,18.969,18.9396,18.947,65600.0
2014-01-10 11:25:00,25.84,25.85,25.83,25.84,24800.0,18.9396,18.947,18.9323,18.9396,24800.0
2014-01-10 11:30:00,25.84,25.87,25.83,25.86,50500.0,18.9396,18.9616,18.9323,18.9543,50500.0
2014-01-10 11:35:00,25.85,25.88,25.85,25.87,21300.0,18.947,18.969,18.947,18.9616,21300.0
2014-01-10 11:40:00,25.87,25.88,25.85,25.86,20700.0,18.9616,18.969,18.947,18.9543,20700.0
2014-01-10 11:45:00,25.85,25.86,25.84,25.86,28000.0,18.947,18.9543,18.9396,18.9543,28000.0
2014-01-10 11:50:00,25.86,25.86,25.83,25.85,14600.0,18.9543,18.9543,18.9323,18.947,14600.0
2014-01-10 11:55:00,25.84,25.85,25.82,25.83,32800.0,18.9396,18.947,18.925,18.9323,32800.0
2014-01-10 12:00:00,25.82,25.83,25.8,25.81,12900.0,18.925,18.9323,18.9103,18.9176,12900.0
2014-01-10 12:05:00,25.81,25.83,25.8,25.83,27100.0,18.9176,18.9323,18.9103,18.9323,27100.0
2014-01-10 12:10:00,25.82,25.83,25.81,25.83,21400.0,18.925,18.9323,18.9176,18.9323,21400.0
2014-01-10 12:15:00,25.84,25.89,25.83,25.88,31800.0,18.9396,18.9763,18.9323,18.969,31800.0
2014-01-10 12:20:00,25.88,25.89,25.86,25.89,83400.0,18.969,18.9763,18.9543,18.9763,83400.0
2014-01-10 12:25:00,25.89,25.9,25.87,25.87,33600.0,18.9763,18.9836,18.9616,18.9616,33600.0
2014-01-10 12:30:00,25.87,25.88,25.87,25.88,32500.0,18.9616,18.969,18.9616,18.969,32500.0
2014-01-10 12:35:00,25.88,25.9,25.87,25.87,20200.0,18.969,18.9836,18.9616,18.9616,20200.0
2014-01-10 12:40:00,25.87,25.9,25.86,25.88,52100.0,18.9616,18.9836,18.9543,18.969,52100.0
2014-01-10 12:45:00,25.88,25.88,25.85,25.85,20200.0,18.969,18.969,18.947,18.947,20200.0
2014-01-10 12:50:00,25.85,25.85,25.79,25.79,32500.0,18.947,18.947,18.903,18.903,32500.0
2014-01-10 12:55:00,25.79,25.8,25.76,25.76,29600.0,18.903,18.9103,18.881,18.881,29600.0
2014-01-10 13:00:00,25.76,25.77,25.76,25.76,10100.0,18.881,18.8883,18.881,18.881,10100.0
2014-01-10 13:05:00,25.76,25.77,25.74,25.75,45800.0,18.881,18.8883,18.8663,18.8737,45800.0
2014-01-10 13:10:00,25.75,25.8,25.75,25.8,26000.0,18.8737,18.9103,18.8737,18.9103,26000.0
2014-01-10 13:15:00,25.79,25.83,25.79,25.83,28000.0,18.903,18.9323,18.903,18.9323,28000.0
2014-01-10 13:20:00,25.83,25.83,25.8,25.8,21200.0,18.9323,18.9323,18.9103,18.9103,21200.0
2014-01-10 13:25:00,25.79,25.82,25.79,25.82,13000.0,18.903,18.925,18.903,18.925,13000.0
2014-01-10 13:30:00,25.82,25.83,25.8,25.82,29700.0,18.925,18.9323,18.9103,18.925,29700.0
2014-01-10 13:35:00,25.83,25.84,25.82,25.84,20200.0,18.9323,18.9396,18.925,18.9396,20200.0
2014-01-10 13:40:00,25.84,25.86,25.83,25.86,18900.0,18.9396,18.9543,18.9323,18.9543,18900.0
2014-01-10 13:45:00,25.85,25.86,25.84,25.85,14200.0,18.947,18.9543,18.9396,18.947,14200.0
2014-01-10 13:50:00,25.85,25.87,25.84,25.86,34800.0,18.947,18.9616,18.9396,18.9543,34800.0
2014-01-10 13:55:00,25.86,25.86,25.81,25.82,72400.0,18.9543,18.9543,18.9176,18.925,72400.0
2014-01-10 14:00:00,25.82,25.82,25.8,25.81,28900.0,18.925,18.925,18.9103,18.9176,28900.0
2014-01-10 14:05:00,25.81,25.86,25.8,25.86,38900.0,18.9176,18.9543,18.9103,18.9543,38900.0
2014-01-10 14:10:00,25.85,25.87,25.85,25.85,28900.0,18.947,18.9616,18.947,18.947,28900.0
2014-01-10 14:15:00,25.85,25.86,25.83,25.84,14300.0,18.947,18.9543,18.9323,18.9396,14300.0
2014-01-10 14:20:00,25.83,25.84,25.83,25.84,4900.0,18.9323,18.9396,18.9323,18.9396,4900.0
2014-01-10 14:25:00,25.83,25.84,25.82,25.83,9100.0,18.9323,18.9396,18.925,18.9323,9100.0
2014-01-10 14:30:00,25.82,25.85,25.82,25.85,46900.0,18.925,18.947,18.925,18.947,46900.0
2014-01-10 14:35:00,25.85,25.86,25.83,25.85,21900.0,18.947,18.9543,18.9323,18.947,21900.0
2014-01-10 14:40:00,25.86,25.88,25.85,25.85,23900.0,18.9543,18.969,18.947,18.947,23900.0
2014-01-10 14:45:00,25.86,25.86,25.83,25.83,31800.0,18.9543,18.9543,18.9323,18.9323,31800.0
2014-01-10 14:50:00,25.83,25.84,25.83,25.84,16700.0,18.9323,18.9396,18.9323,18.9396,16700.0
2014-01-10 14:55:00,25.84,25.85,25.83,25.85,28000.0,18.9396,18.947,18.9323,18.947,28000.0
2014-01-10 15:00:00,25.85,25.9,25.84,25.9,38000.0,18.947,18.9836,18.9396,18.9836,38000.0
2014-01-10 15:05:00,25.9,25.91,25.89,25.89,29300.0,18.9836,18.9909,18.9763,18.9763,29300.0
2014-01-10 15:10:00,25.89,25.92,25.89,25.92,22100.0,18.9763,18.9983,18.9763,18.9983,22100.0
2014-01-10 15:15:00,25.91,25.92,25.89,25.89,25900.0,18.9909,18.9983,18.9763,18.9763,25900.0
2014-01-10 15:20:00,25.89,25.9,25.87,25.87,25900.0,18.9763,18.9836,18.9616,18.9616,25900.0
2014-01-10 15:25:00,25.88,25.88,25.86,25.86,27700.0,18.969,18.969,18.9543,18.9543,27700.0
2014-01-10 15:30:00,25.86,25.95,25.86,25.94,106000.0,18.9543,19.0203,18.9543,19.0129,106000.0
2014-01-10 15:35:00,25.95,25.95,25.92,25.93,100100.0,19.0203,19.0203,18.9983,19.0056,100100.0
2014-01-10 15:40:00,25.93,25.95,25.92,25.95,38500.0,19.0056,19.0203,18.9983,19.0203,38500.0
2014-01-10 15:45:00,25.95,25.95,25.89,25.89,87600.0,19.0203,19.0203,18.9763,18.9763,87600.0
2014-01-10 15:50:00,25.89,25.91,25.89,25.9,44800.0,18.9763,18.9909,18.9763,18.9836,44800.0
2014-01-10 15:55:00,25.91,25.95,25.9,25.95,174100.0,18.9909,19.0203,18.9836,19.0203,174100.0
2014-01-13 09:30:00,25.91,25.95,25.87,25.93,44800.0,18.9909,19.0203,18.9616,19.0056,44800.0
2014-01-13 09:35:00,25.93,25.97,25.88,25.88,36200.0,19.0056,19.0349,18.969,18.969,36200.0
2014-01-13 09:40:00,25.88,25.88,25.83,25.87,31200.0,18.969,18.969,18.9323,18.9616,31200.0
2014-01-13 09:45:00,25.88,25.9,25.86,25.88,17200.0,18.969,18.9836,18.9543,18.969,17200.0
2014-01-13 09:50:00,25.87,25.9,25.86,25.89,26800.0,18.9616,18.9836,18.9543,18.9763,26800.0
2014-01-13 09:55:00,25.89,25.89,25.82,25.84,19000.0,18.9763,18.9763,18.925,18.9396,19000.0
2014-01-13 10:00:00,25.84,25.87,25.84,25.84,18700.0,18.9396,18.9616,18.9396,18.9396,18700.0
2014-01-13 10:05:00,25.83,25.95,25.83,25.92,52500.0,18.9323,19.0203,18.9323,18.9983,52500.0
2014-01-13 10:10:00,25.93,25.98,25.92,25.96,35300.0,19.0056,19.0422,18.9983,19.0276,35300.0
2014-01-13 10:15:00,25.95,25.99,25.92,25.99,53000.0,19.0203,19.0496,18.9983,19.0496,53000.0
2014-01-13 10:20:00,25.99,26.03,25.99,26.02,39500.0,19.0496,19.0789,19.0496,19.0716,39500.0
2014-01-13 10:25:00,26.03,26.07,26.01,26.06,65900.0,19.0789,19.1082,19.0642,19.1009,65900.0
2014-01-13 10:30:00,26.06,26.09,26.05,26.05,104300.0,19.1009,19.1229,19.0936,19.0936,104300.0
2014-01-13 10:35:00,26.05,26.05,25.97,25.98,49300.0,19.0936,19.0936,19.0349,19.0422,49300.0
2014-01-13 10:40:00,25.97,25.97,25.91,25.92,40100.0,19.0349,19.0349,18.9909,18.9983,40100.0
2014-01-13 10:45:00,25.91,25.95,25.9,25.94,23400.0,18.9909,19.0203,18.9836,19.0129,23400.0
2014-01-13 10:50:00,25.95,25.96,25.93,25.93,19300.0,19.0203,19.0276,19.0056,19.0056,19300.0
2014-01-13 10:55:00,25.94,25.94,25.9,25.93,17300.0,19.0129,19.0129,18.9836,19.0056,17300.0
2014-01-13 11:00:00,25.93,25.93,25.84,25.91,124300.0,19.0056,19.0056,18.9396,18.9909,124300.0
2014-01-13 11:05:00,25.91,25.92,25.91,25.92,27300.0,18.9909,18.9983,18.9909,18.9983,27300.0
2014-01-13 11:10:00,25.91,25.96,25.91,25.96,15600.0,18.9909,19.0276,18.9909,19.0276,15600.0
2014-01-13 11:15:00,25.95,25.96,25.93,25.94,18100.0,19.0203,19.0276,19.0056,19.0129,18100.0
2014-01-13 11:20:00,25.94,25.96,25.93,25.95,21100.0,19.0129,19.0276,19.0056,19.0203,21100.0
2014-01-13 11:25:00,25.95,25.96,25.94,25.94,16600.0,19.0203,19.0276,19.0129,19.0129,16600.0
2014-01-13 11:30:00,25.94,25.96,25.94,25.95,19200.0,19.0129,19.0276,19.0129,19.0203,19200.0
2014-01-13 11:35:00,25.94,25.96,25.94,25.96,19000.0,19.0129,19.0276,19.0129,19.0276,19000.0
2014-01-13 11:40:00,25.96,25.96,25.94,25.94,19300.0,19.0276,19.0276,19.0129,19.0129,19300.0
2014-01-13 11:45:00,25.95,25.96,25.94,25.95,21600.0,19.0203,19.0276,19.0129,19.0203,21600.0
2014-01-13 11:50:00,25.95,25.95,25.94,25.95,12600.0,19.0203,19.0203,19.0129,19.0203,12600.0
2014-01-13 11:55:00,25.94,25.95,25.94,25.95,17000.0,19.0129,19.0203,19.0129,19.0203,17000.0
2014-01-13 12:00:00,25.94,25.94,25.92,25.93,25100.0,19.0129,19.0129,18.9983,19.0056,25100.0
2014-01-13 12:05:00,25.92,25.93,25.92,25.92,10600.0,18.9983,19.0056,18.9983,18.9983,10600.0
2014-01-13 12:10:00,25.92,25.93,25.91,25.92,13700.0,18.9983,19.0056,18.9909,18.9983,13700.0
2014-01-13 12:15:00,25.91,25.91,25.9,25.9,10600.0,18.9909,18.9909,18.9836,18.9836,10600.0
2014-01-13 12:20:00,25.9,25.92,25.89,25.9,15800.0,18.9836,18.9983,18.9763,18.9836,15800.0
2014-01-13 12:25:00,25.9,25.91,25.88,25.89,31500.0,18.9836,18.9909,18.969,18.9763,31500.0
2014-01-13 12:30:00,25.88,25.88,25.85,25.87,17200.0,18.969,18.969,18.947,18.9616,17200.0
2014-01-13 12:35:00,25.87,25.88,25.85,25.86,38600.0,18.9616,18.969,18.947,18.9543,38600.0
2014-01-13 12:40:00,25.86,25.86,25.85,25.86,28900.0,18.9543,18.9543,18.947,18.9543,28900.0
2014-01-13 12:45:00,25.86,25.86,25.82,25.83,21800.0,18.9543,18.9543,18.925,18.9323,21800.0
2014-01-13 12:50:00,25.83,25.83,25.81,25.81,19200.0,18.9323,18.9323,18.9176,18.9176,19200.0
2014-01-13 12:55:00,25.8,25.8,25.79,25.79,13500.0,18.9103,18.9103,18.903,18.903,13500.0
2014-01-13 13:00:00,25.79,25.79,25.76,25.79,40600.0,18.903,18.903,18.881,18.903,40600.0
2014-01-13 13:05:00,25.79,25.83,25.78,25.82,36100.0,18.903,18.9323,18.8957,18.925,36100.0
2014-01-13 13:10:00,25.81,25.82,25.78,25.78,13400.0,18.9176,18.925,18.8957,18.8957,13400.0
2014-01-13 13:15:00,25.78,25.79,25.77,25.78,35200.0,18.8957,18.903,18.8883,18.8957,35200.0
2014-01-13 13:20:00,25.79,25.82,25.78,25.8,24500.0,18.903,18.925,18.8957,18.9103,24500.0
2014-01-13 13:25:00,25.8,25.83,25.8,25.81,37300.0,18.9103,18.9323,18.9103,18.9176,37300.0
2014-01-13 13:30:00,25.8,25.8,25.78,25.79,21600.0,18.9103,18.9103,18.8957,18.903,21600.0
2014-01-13 13:35:00,25.79,25.8,25.78,25.79,17600.0,18.903,18.9103,18.8957,18.903,17600.0
2014-01-13 13:40:00,25.78,25.8,25.78,25.79,20300.0,18.8957,18.9103,18.8957,18.903,20300.0
2014-01-13 13:45:00,25.79,25.8,25.76,25.78,26400.0,18.903,18.9103,18.881,18.8957,26400.0
2014-01-13 13:50:00,25.78,25.8,25.78,25.79,18200.0,18.8957,18.9103,18.8957,18.903,18200.0
2014-01-13 13:55:00,25.78,25.79,25.78,25.79,31200.0,18.8957,18.903,18.8957,18.903,31200.0
2014-01-13 14:00:00,25.79,25.8,25.77,25.77,24800.0,18.903,18.9103,18.8883,18.8883,24800.0
2014-01-13 14:05:00,25.77,25.8,25.77,25.79,22500.0,18.8883,18.9103,18.8883,18.903,22500.0
2014-01-13 14:10:00,25.79,25.8,25.76,25.79,30300.0,18.903,18.9103,18.881,18.903,30300.0
2014-01-13 14:15:00,25.79,25.79,25.76,25.77,26500.0,18.903,18.903,18.881,18.8883,26500.0
2014-01-13 14:20:00,25.77,25.79,25.74,25.76,22600.0,18.8883,18.903,18.8663,18.881,22600.0
2014-01-13 14:25:00,25.76,25.78,25.75,25.77,14200.0,18.881,18.8957,18.8737,18.8883,14200.0
2014-01-13 14:30:00,25.77,25.77,25.76,25.76,14200.0,18.8883,18.8883,18.881,18.881,14200.0
2014-01-13 14:35:00,25.76,25.76,25.75,25.75,22600.0,18.881,18.881,18.8737,18.8737,22600.0
2014-01-13 14:40:00,25.75,25.77,25.75,25.75,70600.0,18.8737,18.8883,18.8737,18.8737,70600.0
2014-01-13 14:45:00,25.75,25.75,25.73,25.73,37700.0,18.8737,18.8737,18.859,18.859,37700.0
2014-01-13 14:50:00,25.73,25.73,25.69,25.71,37300.0,18.859,18.859,18.8297,18.8443,37300.0
2014-01-13 14:55:00,25.71,25.72,25.7,25.71,35900.0,18.8443,18.8517,18.837,18.8443,35900.0
2014-01-13 15:00:00,25.72,25.73,25.68,25.72,81700.0,18.8517,18.859,18.8224,18.8517,81700.0
2014-01-13 15:05:00,25.72,25.72,25.67,25.71,93000.0,18.8517,18.8517,18.815,18.8443,93000.0
2014-01-13 15:10:00,25.71,25.73,25.68,25.72,89000.0,18.8443,18.859,18.8224,18.8517,89000.0
2014-01-13 15:15:00,25.72,25.72,25.69,25.71,61300.0,18.8517,18.8517,18.8297,18.8443,61300.0
2014-01-13 15:20:00,25.72,25.72,25.68,25.69,70400.0,18.8517,18.8517,18.8224,18.8297,70400.0
2014-01-13 15:25:00,25.69,25.7,25.68,25.69,32500.0,18.8297,18.837,18.8224,18.8297,32500.0
2014-01-13 15:30:00,25.7,25.7,25.67,25.67,59900.0,18.837,18.837,18.815,18.815,59900.0
2014-01-13 15:35:00,25.67,25.68,25.64,25.68,46400.0,18.815,18.8224,18.793,18.8224,46400.0
2014-01-13 15:40:00,25.68,25.68,25.63,25.63,96600.0,18.8224,18.8224,18.7857,18.7857,96600.0
2014-01-13 15:45:00,25.63,25.68,25.63,25.67,137300.0,18.7857,18.8224,18.7857,18.815,137300.0
2014-01-13 15:50:00,25.66,25.66,25.64,25.65,111900.0,18.8077,18.8077,18.793,18.8004,111900.0
2014-01-13 15:55:00,25.66,25.71,25.66,25.69,288800.0,18.8077,18.8443,18.8077,18.8297,288800.0
2014-01-14 09:30:00,25.76,25.82,25.73,25.78,43100.0,18.881,18.925,18.859,18.8957,43100.0
2014-01-14 09:35:00,25.78,25.81,25.77,25.79,62700.0,18.8957,18.9176,18.8883,18.903,62700.0
2014-01-14 09:40:00,25.78,25.79,25.78,25.79,41100.0,18.8957,18.903,18.8957,18.903,41100.0
2014-01-14 09:45:00,25.8,25.86,25.8,25.83,41700.0,18.9103,18.9543,18.9103,18.9323,41700.0
2014-01-14 09:50:00,25.84,25.85,25.83,25.85,14700.0,18.9396,18.947,18.9323,18.947,14700.0
2014-01-14 09:55:00,25.85,25.85,25.79,25.85,28200.0,18.947,18.947,18.903,18.947,28200.0
2014-01-14 10:00:00,25.85,25.9,25.84,25.85,43200.0,18.947,18.9836,18.9396,18.947,43200.0
2014-01-14 10:05:00,25.84,25.91,25.84,25.88,26900.0,18.9396,18.9909,18.9396,18.969,26900.0
2014-01-14 10:10:00,25.87,25.87,25.85,25.85,18500.0,18.9616,18.9616,18.947,18.947,18500.0
2014-01-14 10:15:00,25.84,25.87,25.84,25.85,24200.0,18.9396,18.9616,18.9396,18.947,24200.0
2014-01-14 10:20:00,25.86,25.88,25.82,25.82,38000.0,18.9543,18.969,18.925,18.925,38000.0
2014-01-14 10:25:00,25.82,25.87,25.82,25.86,20300.0,18.925,18.9616,18.925,18.9543,20300.0
2014-01-14 10:30:00,25.87,25.9,25.86,25.86,34200.0,18.9616,18.9836,18.9543,18.9543,34200.0
2014-01-14 10:35:00,25.86,25.87,25.86,25.86,90500.0,18.9543,18.9616,18.9543,18.9543,90500.0
2014-01-14 10:40:00,25.86,25.92,25.86,25.92,31600.0,18.9543,18.9983,18.9543,18.9983,31600.0
2014-01-14 10:45:00,25.91,25.92,25.89,25.89,22500.0,18.9909,18.9983,18.9763,18.9763,22500.0
2014-01-14 10:50:00,25.89,25.94,25.89,25.94,32300.0,18.9763,19.0129,18.9763,19.0129,32300.0
2014-01-14 10:55:00,25.94,26.0,25.93,25.99,33400.0,19.0129,19.0569,19.0056,19.0496,33400.0
2014-01-14 11:00:00,25.99,26.01,25.98,26.0,51200.0,19.0496,19.0642,19.0422,19.0569,51200.0
2014-01-14 11:05:00,25.99,26.02,25.99,26.02,37800.0,19.0496,19.0716,19.0496,19.0716,37800.0
2014-01-14 11:10:00,26.01,26.02,26.01,26.02,19300.0,19.0642,19.0716,19.0642,19.0716,19300.0
2014-01-14 11:15:00,26.01,26.02,25.99,26.0,184900.0,19.0642,19.0716,19.0496,19.0569,184900.0
2014-01-14 11:20:00,25.99,26.05,25.98,26.0,105600.0,19.0496,19.0936,19.0422,19.0569,105600.0
2014-01-14 11:25:00,26.0,26.01,26.0,26.01,11800.0,19.0569,19.0642,19.0569,19.0642,11800.0
2014-01-14 11:30:00,26.0,26.01,25.99,25.99,19900.0,19.0569,19.0642,19.0496,19.0496,19900.0
2014-01-14 11:35:00,25.99,26.0,25.98,25.99,61800.0,19.0496,19.0569,19.0422,19.0496,61800.0
2014-01-14 11:40:00,25.99,26.0,25.98,25.98,30300.0,19.0496,19.0569,19.0422,19.0422,30300.0
2014-01-14 11:45:00,25.98,25.99,25.97,25.97,49300.0,19.0422,19.0496,19.0349,19.0349,49300.0
2014-01-14 11:50:00,25.97,25.97,25.96,25.96,8500.0,19.0349,19.0349,19.0276,19.0276,8500.0
2014-01-14 11:55:00,25.97,25.99,25.96,25.99,15600.0,19.0349,19.0496,19.0276,19.0496,15600.0
2014-01-14 12:00:00,25.99,25.99,25.95,25.95,32300.0,19.0496,19.0496,19.0203,19.0203,32300.0
2014-01-14 12:05:00,25.95,25.96,25.93,25.94,14400.0,19.0203,19.0276,19.0056,19.0129,14400.0
2014-01-14 12:10:00,25.94,25.95,25.91,25.94,54600.0,19.0129,19.0203,18.9909,19.0129,54600.0
2014-01-14 12:15:00,25.93,25.96,25.93,25.96,29600.0,19.0056,19.0276,19.0056,19.0276,29600.0
2014-01-14 12:20:00,25.96,26.0,25.94,25.98,69300.0,19.0276,19.0569,19.0129,19.0422,69300.0
2014-01-14 12:25:00,25.98,26.0,25.98,26.0,16100.0,19.0422,19.0569,19.0422,19.0569,16100.0
2014-01-14 12:30:00,26.0,26.0,25.98,26.0,31400.0,19.0569,19.0569,19.0422,19.0569,31400.0
2014-01-14 12:35:00,26.0,26.02,25.99,26.02,90200.0,19.0569,19.0716,19.0496,19.0716,90200.0
2014-01-14 12:40:00,26.02,26.05,26.01,26.05,59200.0,19.0716,19.0936,19.0642,19.0936,59200.0
2014-01-14 12:45:00,26.05,26.06,26.04,26.06,20300.0,19.0936,19.1009,19.0862,19.1009,20300.0
2014-01-14 12:50:00,26.06,26.07,26.05,26.07,30600.0,19.1009,19.1082,19.0936,19.1082,30600.0
2014-01-14 12:55:00,26.07,26.08,26.06,26.08,33300.0,19.1082,19.1155,19.1009,19.1155,33300.0
2014-01-14 13:00:00,26.08,26.08,26.03,26.04,76100.0,19.1155,19.1155,19.0789,19.0862,76100.0
2014-01-14 13:05:00,26.03,26.04,26.01,26.03,31700.0,19.0789,19.0862,19.0642,19.0789,31700.0
2014-01-14 13:10:00,26.03,26.05,26.02,26.05,20600.0,19.0789,19.0936,19.0716,19.0936,20600.0
2014-01-14 13:15:00,26.05,26.07,26.04,26.06,25600.0,19.0936,19.1082,19.0862,19.1009,25600.0
2014-01-14 13:20:00,26.06,26.07,26.05,26.07,22900.0,19.1009,19.1082,19.0936,19.1082,22900.0
2014-01-14 13:25:00,26.07,26.07,26.05,26.06,44200.0,19.1082,19.1082,19.0936,19.1009,44200.0
2014-01-14 13:30:00,26.05,26.06,26.03,26.05,41200.0,19.0936,19.1009,19.0789,19.0936,41200.0
2014-01-14 13:35:00,26.05,26.06,26.04,26.06,59800.0,19.0936,19.1009,19.0862,19.1009,59800.0
2014-01-14 13:40:00,26.06,26.06,26.03,26.03,39300.0,19.1009,19.1009,19.0789,19.0789,39300.0
2014-01-14 13:45:00,26.03,26.04,26.0,26.03,54000.0,19.0789,19.0862,19.0569,19.0789,54000.0
2014-01-14 13:50:00,26.04,26.06,26.03,26.05,37800.0,19.0862,19.1009,19.0789,19.0936,37800.0
2014-01-14 13:55:00,26.06,26.06,26.02,26.02,74300.0,19.1009,19.1009,19.0716,19.0716,74300.0
2014-01-14 14:00:00,26.03,26.04,26.0,26.04,58100.0,19.0789,19.0862,19.0569,19.0862,58100.0
2014-01-14 14:05:00,26.04,26.06,26.04,26.05,64700.0,19.0862,19.1009,19.0862,19.0936,64700.0
2014-01-14 14:10:00,26.05,26.06,26.03,26.04,18700.0,19.0936,19.1009,19.0789,19.0862,18700.0
2014-01-14 14:15:00,26.04,26.04,26.01,26.02,38300.0,19.0862,19.0862,19.0642,19.0716,38300.0
2014-01-14 14:20:00,26.02,26.04,26.01,26.03,31700.0,19.0716,19.0862,19.0642,19.0789,31700.0
2014-01-14 14:25:00,26.04,26.08,26.04,26.08,29600.0,19.0862,19.1155,19.0862,19.1155,29600.0
2014-01-14 14:30:00,26.08,26.09,26.07,26.08,33700.0,19.1155,19.1229,19.1082,19.1155,33700.0
2014-01-14 14:35:00,26.08,26.08,26.07,26.08,9900.0,19.1155,19.1155,19.1082,19.1155,9900.0
2014-01-14 14:40:00,26.07,26.08,26.07,26.07,38800.0,19.1082,19.1155,19.1082,19.1082,38800.0
2014-01-14 14:45:00,26.08,26.09,26.07,26.09,35200.0,19.1155,19.1229,19.1082,19.1229,35200.0
2014-01-14 14:50:00,26.09,26.1,26.08,26.1,18900.0,19.1229,19.1302,19.1155,19.1302,18900.0
2014-01-14 14:55:00,26.1,26.1,26.07,26.09,88600.0,19.1302,19.1302,19.1082,19.1229,88600.0
2014-01-14 15:00:00,26.09,26.09,26.08,26.08,16800.0,19.1229,19.1229,19.1155,19.1155,16800.0
2014-01-14 15:05:00,26.08,26.09,26.08,26.08,20400.0,19.1155,19.1229,19.1155,19.1155,20400.0
2014-01-14 15:10:00,26.08,26.09,26.08,26.09,29700.0,19.1155,19.1229,19.1155,19.1229,29700.0
2014-01-14 15:15:00,26.08,26.1,26.08,26.09,69000.0,19.1155,19.1302,19.1155,19.1229,69000.0
2014-01-14 15:20:00,26.1,26.1,26.09,26.09,37800.0,19.1302,19.1302,19.1229,19.1229,37800.0
2014-01-14 15:25:00,26.09,26.1,26.06,26.06,66600.0,19.1229,19.1302,19.1009,19.1009,66600.0
2014-01-14 15:30:00,26.06,26.07,26.05,26.07,85800.0,19.1009,19.1082,19.0936,19.1082,85800.0
2014-01-14 15:35:00,26.07,26.07,26.06,26.06,48100.0,19.1082,19.1082,19.1009,19.1009,48100.0
2014-01-14 15:40:00,26.06,26.07,26.05,26.05,122300.0,19.1009,19.1082,19.0936,19.0936,122300.0
2014-01-14 15:45:00,26.05,26.06,26.02,26.02,86200.0,19.0936,19.1009,19.0716,19.0716,86200.0
2014-01-14 15:50:00,26.02,26.05,26.02,26.05,205700.0,19.0716,19.0936,19.0716,19.0936,205700.0
2014-01-14 15:55:00,26.05,26.06,26.04,26.06,314200.0,19.0936,19.1009,19.0862,19.1009,314200.0
2014-01-15 09:30:00,26.06,26.07,26.0,26.03,63700.0,19.1009,19.1082,19.0569,19.0789,63700.0
2014-01-15 09:35:00,26.03,26.07,26.01,26.06,37200.0,19.0789,19.1082,19.0642,19.1009,37200.0
2014-01-15 09:40:00,26.07,26.07,26.01,26.02,70300.0,19.1082,19.1082,19.0642,19.0716,70300.0
2014-01-15 09:45:00,26.02,26.04,26.01,26.03,103300.0,19.0716,19.0862,19.0642,19.0789,103300.0
2014-01-15 09:50:00,26.02,26.05,26.01,26.05,30500.0,19.0716,19.0936,19.0642,19.0936,30500.0
2014-01-15 09:55:00,26.05,26.09,26.04,26.09,107000.0,19.0936,19.1229,19.0862,19.1229,107000.0
2014-01-15 10:00:00,26.09,26.11,26.08,26.1,73500.0,19.1229,19.1375,19.1155,19.1302,73500.0
2014-01-15 10:05:00,26.11,26.12,26.09,26.12,53300.0,19.1375,19.1449,19.1229,19.1449,53300.0
2014-01-15 10:10:00,26.12,26.13,26.1,26.12,38400.0,19.1449,19.1522,19.1302,19.1449,38400.0
2014-01-15 10:15:00,26.12,26.13,26.11,26.13,47600.0,19.1449,19.1522,19.1375,19.1522,47600.0
2014-01-15 10:20:00,26.13,26.14,26.11,26.11,83700.0,19.1522,19.1595,19.1375,19.1375,83700.0
2014-01-15 10:25:00,26.12,26.13,26.09,26.09,50900.0,19.1449,19.1522,19.1229,19.1229,50900.0
2014-01-15 10:30:00,26.1,26.1,26.08,26.09,53400.0,19.1302,19.1302,19.1155,19.1229,53400.0
2014-01-15 10:35:00,26.1,26.1,26.07,26.07,89300.0,19.1302,19.1302,19.1082,19.1082,89300.0
2014-01-15 10:40:00,26.08,26.08,26.05,26.06,56100.0,19.1155,19.1155,19.0936,19.1009,56100.0
2014-01-15 10:45:00,26.06,26.07,26.05,26.07,19100.0,19.1009,19.1082,19.0936,19.1082,19100.0
2014-01-15 10:50:00,26.07,26.07,26.05,26.06,16200.0,19.1082,19.1082,19.0936,19.1009,16200.0
2014-01-15 10:55:00,26.06,26.08,26.06,26.07,30100.0,19.1009,19.1155,19.1009,19.1082,30100.0
2014-01-15 11:00:00,26.07,26.08,26.06,26.07,35200.0,19.1082,19.1155,19.1009,19.1082,35200.0
2014-01-15 11:05:00,26.07,26.07,26.06,26.07,61700.0,19.1082,19.1082,19.1009,19.1082,61700.0
2014-01-15 11:10:00,26.06,26.07,26.05,26.05,121300.0,19.1009,19.1082,19.0936,19.0936,121300.0
2014-01-15 11:15:00,26.05,26.06,26.05,26.05,36500.0,19.0936,19.1009,19.0936,19.0936,36500.0
2014-01-15 11:20:00,26.05,26.06,25.97,25.97,176900.0,19.0936,19.1009,19.0349,19.0349,176900.0
2014-01-15 11:25:00,25.97,25.97,25.87,25.88,148800.0,19.0349,19.0349,18.9616,18.969,148800.0
2014-01-15 11:30:00,25.88,25.96,25.87,25.96,261200.0,18.969,19.0276,18.9616,19.0276,261200.0
2014-01-15 11:35:00,25.96,25.98,25.94,25.98,39200.0,19.0276,19.0422,19.0129,19.0422,39200.0
2014-01-15 11:40:00,25.98,25.99,25.96,25.99,37200.0,19.0422,19.0496,19.0276,19.0496,37200.0
2014-01-15 11:45:00,25.99,26.0,25.98,25.99,14500.0,19.0496,19.0569,19.0422,19.0496,14500.0
2014-01-15 11:50:00,25.99,26.0,25.95,25.97,29600.0,19.0496,19.0569,19.0203,19.0349,29600.0
2014-01-15 11:55:00,25.96,25.97,25.95,25.97,19700.0,19.0276,19.0349,19.0203,19.0349,19700.0
2014-01-15 12:00:00,25.97,25.99,25.97,25.97,33400.0,19.0349,19.0496,19.0349,19.0349,33400.0
2014-01-15 12:05:00,25.97,26.01,25.97,26.01,56700.0,19.0349,19.0642,19.0349,19.0642,56700.0
2014-01-15 12:10:00,26.01,26.01,25.99,26.0,23500.0,19.0642,19.0642,19.0496,19.0569,23500.0
2014-01-15 12:15:00,26.0,26.02,26.0,26.02,53300.0,19.0569,19.0716,19.0569,19.0716,53300.0
2014-01-15 12:20:00,26.02,26.04,26.02,26.04,35500.0,19.0716,19.0862,19.0716,19.0862,35500.0
2014-01-15 12:25:00,26.03,26.03,26.01,26.01,20200.0,19.0789,19.0789,19.0642,19.0642,20200.0
2014-01-15 12:30:00,26.02,26.02,26.0,26.0,6200.0,19.0716,19.0716,19.0569,19.0569,6200.0
2014-01-15 12:35:00,26.0,26.02,26.0,26.0,35100.0,19.0569,19.0716,19.0569,19.0569,35100.0
2014-01-15 12:40:00,26.0,26.0,25.96,25.98,36000.0,19.0569,19.0569,19.0276,19.0422,36000.0
2014-01-15 12:45:00,25.98,25.98,25.97,25.97,4000.0,19.0422,19.0422,19.0349,19.0349,4000.0
2014-01-15 12:50:00,25.98,25.99,25.98,25.98,3800.0,19.0422,19.0496,19.0422,19.0422,3800.0
2014-01-15 12:55:00,25.98,25.99,25.96,25.96,34700.0,19.0422,19.0496,19.0276,19.0276,34700.0
2014-01-15 13:00:00,25.97,25.98,25.96,25.98,74400.0,19.0349,19.0422,19.0276,19.0422,74400.0
2014-01-15 13:05:00,25.98,26.0,25.97,25.99,75300.0,19.0422,19.0569,19.0349,19.0496,75300.0
2014-01-15 13:10:00,25.99,26.01,25.98,26.0,119000.0,19.0496,19.0642,19.0422,19.0569,119000.0
2014-01-15 13:15:00,26.0,26.0,25.99,26.0,151600.0,19.0569,19.0569,19.0496,19.0569,151600.0
2014-01-15 13:20:00,26.0,26.01,25.98,25.98,76600.0,19.0569,19.0642,19.0422,19.0422,76600.0
2014-01-15 13:25:00,25.98,25.98,25.93,25.94,73100.0,19.0422,19.0422,19.0056,19.0129,73100.0
2014-01-15 13:30:00,25.93,25.93,25.91,25.91,10300.0,19.0056,19.0056,18.9909,18.9909,10300.0
2014-01-15 13:35:00,25.91,25.91,25.9,25.91,10600.0,18.9909,18.9909,18.9836,18.9909,10600.0
2014-01-15 13:40:00,25.9,25.94,25.89,25.94,47300.0,18.9836,19.0129,18.9763,19.0129,47300.0
2014-01-15 13:45:00,25.94,25.94,25.92,25.94,26100.0,19.0129,19.0129,18.9983,19.0129,26100.0
2014-01-15 13:50:00,25.95,25.96,25.95,25.96,15100.0,19.0203,19.0276,19.0203,19.0276,15100.0
2014-01-15 13:55:00,25.96,25.96,25.95,25.96,11100.0,19.0276,19.0276,19.0203,19.0276,11100.0
2014-01-15 14:00:00,25.96,25.96,25.94,25.95,15500.0,19.0276,19.0276,19.0129,19.0203,15500.0
2014-01-15 14:05:00,25.95,25.96,25.93,25.95,11800.0,19.0203,19.0276,19.0056,19.0203,11800.0
2014-01-15 14:10:00,25.94,25.95,25.94,25.94,2700.0,19.0129,19.0203,19.0129,19.0129,2700.0
2014-01-15 14:15:00,25.95,25.97,25.94,25.97,20800.0,19.0203,19.0349,19.0129,19.0349,20800.0
2014-01-15 14:20:00,25.97,25.97,25.96,25.97,17600.0,19.0349,19.0349,19.0276,19.0349,17600.0
2014-01-15 14:25:00,25.98,25.98,25.93,25.96,50300.0,19.0422,19.0422,19.0056,19.0276,50300.0
2014-01-15 14:30:00,25.96,25.97,25.96,25.96,4400.0,19.0276,19.0349,19.0276,19.0276,4400.0
2014-01-15 14:35:00,25.96,25.96,25.95,25.95,8100.0,19.0276,19.0276,19.0203,19.0203,8100.0
2014-01-15 14:40:00,25.95,25.97,25.95,25.97,10500.0,19.0203,19.0349,19.0203,19.0349,10500.0
2014-01-15 14:45:00,25.96,25.98,25.96,25.98,20100.0,19.0276,19.0422,19.0276,19.0422,20100.0
2014-01-15 14:50:00,25.99,26.0,25.98,26.0,18200.0,19.0496,19.0569,19.0422,19.0569,18200.0
2014-01-15 14:55:00,26.0,26.01,25.99,26.01,168300.0,19.0569,19.0642,19.0496,19.0642,168300.0
2014-01-15 15:00:00,26.01,26.02,26.0,26.02,40700.0,19.0642,19.0716,19.0569,19.0716,40700.0
2014-01-15 15:05:00,26.02,26.02,26.01,26.01,9800.0,19.0716,19.0716,19.0642,19.0642,9800.0
2014-01-15 15:10:00,26.01,26.02,26.01,26.01,77100.0,19.0642,19.0716,19.0642,19.0642,77100.0
2014-01-15 15:15:00,26.0,26.01,26.0,26.0,275700.0,19.0569,19.0642,19.0569,19.0569,275700.0
2014-01-15 15:20:00,26.01,26.01,25.98,25.99,50100.0,19.0642,19.0642,19.0422,19.0496,50100.0
2014-01-15 15:25:00,25.99,26.01,25.99,26.0,41300.0,19.0496,19.0642,19.0496,19.0569,41300.0
2014-01-15 15:30:00,26.01,26.02,26.0,26.01,79800.0,19.0642,19.0716,19.0569,19.0642,79800.0
2014-01-15 15:35:00,26.0,26.02,26.0,26.0,72400.0,19.0569,19.0716,19.0569,19.0569,72400.0
2014-01-15 15:40:00,26.0,26.01,26.0,26.01,50400.0,19.0569,19.0642,19.0569,19.0642,50400.0
2014-01-15 15:45:00,26.01,26.02,26.0,26.01,383500.0,19.0642,19.0716,19.0569,19.0642,383500.0
2014-01-15 15:50:00,26.0,26.01,25.99,26.0,104200.0,19.0569,19.0642,19.0496,19.0569,104200.0
2014-01-15 15:55:00,26.0,26.01,25.99,26.0,223600.0,19.0569,19.0642,19.0496,19.0569,223600.0
2014-01-16 09:30:00,26.0,26.0,25.95,25.98,47100.0,19.0569,19.0569,19.0203,19.0422,47100.0
2014-01-16 09:35:00,25.97,25.98,25.94,25.98,20600.0,19.0349,19.0422,19.0129,19.0422,20600.0
2014-01-16 09:40:00,25.97,25.99,25.95,25.95,27300.0,19.0349,19.0496,19.0203,19.0203,27300.0
2014-01-16 09:45:00,25.95,25.96,25.93,25.94,25200.0,19.0203,19.0276,19.0056,19.0129,25200.0
2014-01-16 09:50:00,25.93,25.94,25.9,25.9,34100.0,19.0056,19.0129,18.9836,18.9836,34100.0
2014-01-16 09:55:00,25.9,25.91,25.89,25.89,19200.0,18.9836,18.9909,18.9763,18.9763,19200.0
2014-01-16 10:00:00,25.89,25.89,25.86,25.88,58500.0,18.9763,18.9763,18.9543,18.969,58500.0
2014-01-16 10:05:00,25.88,25.89,25.84,25.85,41700.0,18.969,18.9763,18.9396,18.947,41700.0
2014-01-16 10:10:00,25.85,25.86,25.81,25.83,47100.0,18.947,18.9543,18.9176,18.9323,47100.0
2014-01-16 10:15:00,25.83,25.92,25.83,25.92,32100.0,18.9323,18.9983,18.9323,18.9983,32100.0
2014-01-16 10:20:00,25.92,25.95,25.9,25.95,26900.0,18.9983,19.0203,18.9836,19.0203,26900.0
2014-01-16 10:25:00,25.94,25.97,25.93,25.94,14400.0,19.0129,19.0349,19.0056,19.0129,14400.0
2014-01-16 10:30:00,25.93,25.94,25.93,25.94,5400.0,19.0056,19.0129,19.0056,19.0129,5400.0
2014-01-16 10:35:00,25.93,25.93,25.91,25.92,26600.0,19.0056,19.0056,18.9909,18.9983,26600.0
2014-01-16 10:40:00,25.91,25.92,25.89,25.91,122100.0,18.9909,18.9983,18.9763,18.9909,122100.0
2014-01-16 10:45:00,25.9,25.91,25.87,25.9,25700.0,18.9836,18.9909,18.9616,18.9836,25700.0
2014-01-16 10:50:00,25.9,25.91,25.89,25.91,27600.0,18.9836,18.9909,18.9763,18.9909,27600.0
2014-01-16 10:55:00,25.91,25.92,25.9,25.91,6800.0,18.9909,18.9983,18.9836,18.9909,6800.0
2014-01-16 11:00:00,25.91,25.91,25.89,25.9,10500.0,18.9909,18.9909,18.9763,18.9836,10500.0
2014-01-16 11:05:00,25.9,25.93,25.9,25.92,6700.0,18.9836,19.0056,18.9836,18.9983,6700.0
2014-01-16 11:10:00,25.93,25.94,25.92,25.92,3200.0,19.0056,19.0129,18.9983,18.9983,3200.0
2014-01-16 11:15:00,25.92,25.93,25.89,25.91,10900.0,18.9983,19.0056,18.9763,18.9909,10900.0
2014-01-16 11:20:00,25.91,25.92,25.91,25.91,5300.0,18.9909,18.9983,18.9909,18.9909,5300.0
2014-01-16 11:25:00,25.9,25.91,25.89,25.9,8600.0,18.9836,18.9909,18.9763,18.9836,8600.0
2014-01-16 11:30:00,25.91,25.95,25.89,25.95,29500.0,18.9909,19.0203,18.9763,19.0203,29500.0
2014-01-16 11:35:00,25.95,25.96,25.95,25.96,7100.0,19.0203,19.0276,19.0203,19.0276,7100.0
2014-01-16 11:40:00,25.96,25.97,25.94,25.97,17300.0,19.0276,19.0349,19.0129,19.0349,17300.0
2014-01-16 11:45:00,25.97,26.0,25.97,25.99,21700.0,19.0349,19.0569,19.0349,19.0496,21700.0
2014-01-16 11:50:00,25.99,26.0,25.98,25.99,27800.0,19.0496,19.0569,19.0422,19.0496,27800.0
2014-01-16 11:55:00,26.0,26.0,25.98,25.98,9200.0,19.0569,19.0569,19.0422,19.0422,9200.0
2014-01-16 12:00:00,25.98,26.0,25.98,26.0,7000.0,19.0422,19.0569,19.0422,19.0569,7000.0
2014-01-16 12:05:00,25.99,25.99,25.96,25.96,16700.0,19.0496,19.0496,19.0276,19.0276,16700.0
2014-01-16 12:10:00,25.96,25.96,25.94,25.94,10700.0,19.0276,19.0276,19.0129,19.0129,10700.0
2014-01-16 12:15:00,25.94,25.95,25.93,25.93,51400.0,19.0129,19.0203,19.0056,19.0056,51400.0
2014-01-16 12:20:00,25.93,25.94,25.93,25.93,2100.0,19.0056,19.0129,19.0056,19.0056,2100.0
2014-01-16 12:25:00,25.94,25.97,25.94,25.95,22600.0,19.0129,19.0349,19.0129,19.0203,22600.0
2014-01-16 12:30:00,25.94,25.95,25.94,25.95,4000.0,19.0129,19.0203,19.0129,19.0203,4000.0
2014-01-16 12:35:00,25.95,25.95,25.94,25.94,2100.0,19.0203,19.0203,19.0129,19.0129,2100.0
2014-01-16 12:40:00,25.93,25.94,25.93,25.94,7400.0,19.0056,19.0129,19.0056,19.0129,7400.0
2014-01-16 12:45:00,25.94,25.94,25.93,25.93,6600.0,19.0129,19.0129,19.0056,19.0056,6600.0
2014-01-16 12:50:00,25.93,25.95,25.93,25.93,10200.0,19.0056,19.0203,19.0056,19.0056,10200.0
2014-01-16 12:55:00,25.94,25.94,25.92,25.92,4600.0,19.0129,19.0129,18.9983,18.9983,4600.0
2014-01-16 13:00:00,25.91,25.92,25.88,25.88,10300.0,18.9909,18.9983,18.969,18.969,10300.0
2014-01-16 13:05:00,25.89,25.9,25.88,25.89,15600.0,18.9763,18.9836,18.969,18.9763,15600.0
2014-01-16 13:10:00,25.88,25.89,25.87,25.87,25700.0,18.969,18.9763,18.9616,18.9616,25700.0
2014-01-16 13:15:00,25.87,25.87,25.86,25.87,14900.0,18.9616,18.9616,18.9543,18.9616,14900.0
2014-01-16 13:20:00,25.87,25.88,25.86,25.86,4500.0,18.9616,18.969,18.9543,18.9543,4500.0
2014-01-16 13:25:00,25.86,25.87,25.86,25.87,11500.0,18.9543,18.9616,18.9543,18.9616,11500.0
2014-01-16 13:30:00,25.87,25.87,25.86,25.87,700.0,18.9616,18.9616,18.9543,18.9616,700.0
2014-01-16 13:35:00,25.86,25.87,25.86,25.87,1100.0,18.9543,18.9616,18.9543,18.9616,1100.0
2014-01-16 13:40:00,25.86,25.87,25.86,25.86,6700.0,18.9543,18.9616,18.9543,18.9543,6700.0
2014-01-16 13:45:00,25.86,25.88,25.86,25.88,5700.0,18.9543,18.969,18.9543,18.969,5700.0
2014-01-16 13:50:00,25.88,25.88,25.87,25.88,3400.0,18.969,18.969,18.9616,18.969,3400.0
2014-01-16 13:55:00,25.88,25.91,25.88,25.91,22700.0,18.969,18.9909,18.969,18.9909,22700.0
2014-01-16 14:00:00,25.91,25.93,25.91,25.92,16500.0,18.9909,19.0056,18.9909,18.9983,16500.0
2014-01-16 14:05:00,25.92,25.93,25.9,25.9,12200.0,18.9983,19.0056,18.9836,18.9836,12200.0
2014-01-16 14:10:00,25.9,25.91,25.89,25.9,12200.0,18.9836,18.9909,18.9763,18.9836,12200.0
2014-01-16 14:15:00,25.9,25.91,25.89,25.9,22400.0,18.9836,18.9909,18.9763,18.9836,22400.0
2014-01-16 14:20:00,25.9,25.91,25.89,25.89,14300.0,18.9836,18.9909,18.9763,18.9763,14300.0
2014-01-16 14:25:00,25.89,25.9,25.87,25.89,17300.0,18.9763,18.9836,18.9616,18.9763,17300.0
2014-01-16 14:30:00,25.88,25.89,25.87,25.88,23500.0,18.969,18.9763,18.9616,18.969,23500.0
2014-01-16 14:35:00,25.88,25.88,25.86,25.86,14200.0,18.969,18.969,18.9543,18.9543,14200.0
2014-01-16 14:40:00,25.86,25.87,25.85,25.85,25200.0,18.9543,18.9616,18.947,18.947,25200.0
2014-01-16 14:45:00,25.85,25.91,25.85,25.91,36100.0,18.947,18.9909,18.947,18.9909,36100.0
2014-01-16 14:50:00,25.91,25.91,25.9,25.9,23700.0,18.9909,18.9909,18.9836,18.9836,23700.0
2014-01-16 14:55:00,25.91,25.91,25.88,25.89,27000.0,18.9909,18.9909,18.969,18.9763,27000.0
2014-01-16 15:00:00,25.88,25.89,25.87,25.87,15800.0,18.969,18.9763,18.9616,18.9616,15800.0
2014-01-16 15:05:00,25.87,25.9,25.87,25.89,41900.0,18.9616,18.9836,18.9616,18.9763,41900.0
2014-01-16 15:10:00,25.89,25.89,25.87,25.88,28400.0,18.9763,18.9763,18.9616,18.969,28400.0
2014-01-16 15:15:00,25.88,25.88,25.86,25.87,29800.0,18.969,18.969,18.9543,18.9616,29800.0
2014-01-16 15:20:00,25.87,25.88,25.86,25.88,49900.0,18.9616,18.969,18.9543,18.969,49900.0
2014-01-16 15:25:00,25.88,25.89,25.87,25.87,40000.0,18.969,18.9763,18.9616,18.9616,40000.0
2014-01-16 15:30:00,25.87,25.89,25.87,25.88,72800.0,18.9616,18.9763,18.9616,18.969,72800.0
2014-01-16 15:35:00,25.87,25.89,25.87,25.88,52100.0,18.9616,18.9763,18.9616,18.969,52100.0
2014-01-16 15:40:00,25.88,25.89,25.87,25.87,34300.0,18.969,18.9763,18.9616,18.9616,34300.0
2014-01-16 15:45:00,25.87,25.88,25.84,25.85,45100.0,18.9616,18.969,18.9396,18.947,45100.0
2014-01-16 15:50:00,25.84,25.85,25.82,25.85,106300.0,18.9396,18.947,18.925,18.947,106300.0
2014-01-16 15:55:00,25.84,25.87,25.84,25.86,158200.0,18.9396,18.9616,18.9396,18.9543,158200.0
2014-01-17 09:30:00,25.9,25.98,25.86,25.89,342800.0,18.9836,19.0422,18.9543,18.9763,342800.0
2014-01-17 09:35:00,25.88,25.88,25.84,25.86,113800.0,18.969,18.969,18.9396,18.9543,113800.0
2014-01-17 09:40:00,25.86,25.9,25.84,25.84,20700.0,18.9543,18.9836,18.9396,18.9396,20700.0
2014-01-17 09:45:00,25.84,25.84,25.77,25.77,22500.0,18.9396,18.9396,18.8883,18.8883,22500.0
2014-01-17 09:50:00,25.76,25.79,25.75,25.79,14900.0,18.881,18.903,18.8737,18.903,14900.0
2014-01-17 09:55:00,25.79,25.84,25.78,25.83,35900.0,18.903,18.9396,18.8957,18.9323,35900.0
2014-01-17 10:00:00,25.83,25.85,25.8,25.85,21200.0,18.9323,18.947,18.9103,18.947,21200.0
2014-01-17 10:05:00,25.86,25.87,25.82,25.84,16500.0,18.9543,18.9616,18.925,18.9396,16500.0
2014-01-17 10:10:00,25.84,25.84,25.8,25.82,20100.0,18.9396,18.9396,18.9103,18.925,20100.0
2014-01-17 10:15:00,25.82,25.82,25.8,25.82,13000.0,18.925,18.925,18.9103,18.925,13000.0
2014-01-17 10:20:00,25.83,25.86,25.83,25.85,21600.0,18.9323,18.9543,18.9323,18.947,21600.0
2014-01-17 10:25:00,25.85,25.85,25.85,25.85,3900.0,18.947,18.947,18.947,18.947,3900.0
2014-01-17 10:30:00,25.84,25.85,25.83,25.85,20000.0,18.9396,18.947,18.9323,18.947,20000.0
2014-01-17 10:35:00,25.85,25.87,25.85,25.87,3300.0,18.947,18.9616,18.947,18.9616,3300.0
2014-01-17 10:40:00,25.87,25.87,25.83,25.85,24700.0,18.9616,18.9616,18.9323,18.947,24700.0
2014-01-17 10:45:00,25.86,25.86,25.85,25.86,1100.0,18.9543,18.9543,18.947,18.9543,1100.0
2014-01-17 10:50:00,25.86,25.86,25.86,25.86,1400.0,18.9543,18.9543,18.9543,18.9543,1400.0
2014-01-17 10:55:00,25.86,25.86,25.84,25.86,12900.0,18.9543,18.9543,18.9396,18.9543,12900.0
2014-01-17 11:00:00,25.86,25.89,25.86,25.88,26500.0,18.9543,18.9763,18.9543,18.969,26500.0
2014-01-17 11:05:00,25.89,25.91,25.89,25.89,33100.0,18.9763,18.9909,18.9763,18.9763,33100.0
2014-01-17 11:10:00,25.89,25.9,25.89,25.9,5800.0,18.9763,18.9836,18.9763,18.9836,5800.0
2014-01-17 11:15:00,25.9,25.91,25.89,25.9,25300.0,18.9836,18.9909,18.9763,18.9836,25300.0
2014-01-17 11:20:00,25.9,25.9,25.87,25.88,25700.0,18.9836,18.9836,18.9616,18.969,25700.0
2014-01-17 11:25:00,25.88,25.91,25.87,25.89,59100.0,18.969,18.9909,18.9616,18.9763,59100.0
2014-01-17 11:30:00,25.88,25.89,25.85,25.89,64700.0,18.969,18.9763,18.947,18.9763,64700.0
2014-01-17 11:35:00,25.89,25.89,25.88,25.89,10000.0,18.9763,18.9763,18.969,18.9763,10000.0
2014-01-17 11:40:00,25.89,25.89,25.88,25.88,37300.0,18.9763,18.9763,18.969,18.969,37300.0
2014-01-17 11:45:00,25.88,25.88,25.88,25.88,1600.0,18.969,18.969,18.969,18.969,1600.0
2014-01-17 11:50:00,25.87,25.88,25.86,25.86,9100.0,18.9616,18.969,18.9543,18.9543,9100.0
2014-01-17 11:55:00,25.86,25.86,25.82,25.83,14900.0,18.9543,18.9543,18.925,18.9323,14900.0
2014-01-17 12:00:00,25.83,25.84,25.82,25.82,17300.0,18.9323,18.9396,18.925,18.925,17300.0
2014-01-17 12:05:00,25.83,25.83,25.82,25.82,4100.0,18.9323,18.9323,18.925,18.925,4100.0
2014-01-17 12:10:00,25.82,25.83,25.82,25.82,4800.0,18.925,18.9323,18.925,18.925,4800.0
2014-01-17 12:15:00,25.83,25.83,25.82,25.83,1900.0,18.9323,18.9323,18.925,18.9323,1900.0
2014-01-17 12:20:00,25.83,25.83,25.81,25.83,18100.0,18.9323,18.9323,18.9176,18.9323,18100.0
2014-01-17 12:25:00,25.83,25.83,25.82,25.82,10200.0,18.9323,18.9323,18.925,18.925,10200.0
2014-01-17 12:30:00,25.83,25.84,25.8,25.82,27900.0,18.9323,18.9396,18.9103,18.925,27900.0
2014-01-17 12:35:00,25.82,25.83,25.81,25.83,4400.0,18.925,18.9323,18.9176,18.9323,4400.0
2014-01-17 12:40:00,25.83,25.84,25.82,25.84,2000.0,18.9323,18.9396,18.925,18.9396,2000.0
2014-01-17 12:45:00,25.83,25.84,25.82,25.83,9500.0,18.9323,18.9396,18.925,18.9323,9500.0
2014-01-17 12:50:00,25.82,25.83,25.82,25.82,1100.0,18.925,18.9323,18.925,18.925,1100.0
2014-01-17 12:55:00,25.83,25.83,25.8,25.8,15700.0,18.9323,18.9323,18.9103,18.9103,15700.0
2014-01-17 13:00:00,25.8,25.81,25.79,25.8,26700.0,18.9103,18.9176,18.903,18.9103,26700.0
2014-01-17 13:05:00,25.8,25.81,25.79,25.79,101100.0,18.9103,18.9176,18.903,18.903,101100.0
2014-01-17 13:10:00,25.79,25.82,25.77,25.82,48800.0,18.903,18.925,18.8883,18.925,48800.0
2014-01-17 13:15:00,25.82,25.83,25.79,25.82,22100.0,18.925,18.9323,18.903,18.925,22100.0
2014-01-17 13:20:00,25.83,25.83,25.82,25.82,2200.0,18.9323,18.9323,18.925,18.925,2200.0
2014-01-17 13:25:00,25.82,25.83,25.82,25.83,1800.0,18.925,18.9323,18.925,18.9323,1800.0
2014-01-17 13:30:00,25.83,25.83,25.8,25.82,24100.0,18.9323,18.9323,18.9103,18.925,24100.0
2014-01-17 13:35:00,25.81,25.83,25.81,25.82,3600.0,18.9176,18.9323,18.9176,18.925,3600.0
2014-01-17 13:40:00,25.83,25.84,25.83,25.84,17900.0,18.9323,18.9396,18.9323,18.9396,17900.0
2014-01-17 13:45:00,25.84,25.84,25.81,25.83,69800.0,18.9396,18.9396,18.9176,18.9323,69800.0
2014-01-17 13:50:00,25.83,25.84,25.82,25.84,3000.0,18.9323,18.9396,18.925,18.9396,3000.0
2014-01-17 13:55:00,25.84,25.85,25.84,25.85,4100.0,18.9396,18.947,18.9396,18.947,4100.0
2014-01-17 14:00:00,25.85,25.85,25.84,25.85,3200.0,18.947,18.947,18.9396,18.947,3200.0
2014-01-17 14:05:00,25.85,25.85,25.83,25.83,29100.0,18.947,18.947,18.9323,18.9323,29100.0
2014-01-17 14:10:00,25.83,25.84,25.81,25.84,48000.0,18.9323,18.9396,18.9176,18.9396,48000.0
2014-01-17 14:15:00,25.83,25.84,25.82,25.83,71200.0,18.9323,18.9396,18.925,18.9323,71200.0
2014-01-17 14:20:00,25.83,25.83,25.82,25.83,1200.0,18.9323,18.9323,18.925,18.9323,1200.0
2014-01-17 14:25:00,25.83,25.83,25.82,25.83,3300.0,18.9323,18.9323,18.925,18.9323,3300.0
2014-01-17 14:30:00,25.82,25.83,25.82,25.83,9400.0,18.925,18.9323,18.925,18.9323,9400.0
2014-01-17 14:35:00,25.82,25.83,25.79,25.79,37400.0,18.925,18.9323,18.903,18.903,37400.0
2014-01-17 14:40:00,25.79,25.8,25.78,25.78,31100.0,18.903,18.9103,18.8957,18.8957,31100.0
2014-01-17 14:45:00,25.78,25.8,25.77,25.79,43100.0,18.8957,18.9103,18.8883,18.903,43100.0
2014-01-17 14:50:00,25.8,25.8,25.79,25.8,600.0,18.9103,18.9103,18.903,18.9103,600.0
2014-01-17 14:55:00,25.8,25.8,25.77,25.77,24700.0,18.9103,18.9103,18.8883,18.8883,24700.0
2014-01-17 15:00:00,25.77,25.78,25.76,25.77,16600.0,18.8883,18.8957,18.881,18.8883,16600.0
2014-01-17 15:05:00,25.76,25.77,25.74,25.75,25400.0,18.881,18.8883,18.8663,18.8737,25400.0
2014-01-17 15:10:00,25.74,25.75,25.73,25.75,36700.0,18.8663,18.8737,18.859,18.8737,36700.0
2014-01-17 15:15:00,25.75,25.75,25.73,25.75,14000.0,18.8737,18.8737,18.859,18.8737,14000.0
2014-01-17 15:20:00,25.74,25.76,25.74,25.76,12600.0,18.8663,18.881,18.8663,18.881,12600.0
2014-01-17 15:25:00,25.76,25.78,25.76,25.78,20500.0,18.881,18.8957,18.881,18.8957,20500.0
2014-01-17 15:30:00,25.78,25.78,25.71,25.73,45500.0,18.8957,18.8957,18.8443,18.859,45500.0
2014-01-17 15:35:00,25.72,25.75,25.72,25.75,50300.0,18.8517,18.8737,18.8517,18.8737,50300.0
2014-01-17 15:40:00,25.75,25.75,25.72,25.73,52500.0,18.8737,18.8737,18.8517,18.859,52500.0
2014-01-17 15:45:00,25.73,25.76,25.72,25.76,37700.0,18.859,18.881,18.8517,18.881,37700.0
2014-01-17 15:50:00,25.75,25.76,25.72,25.73,99400.0,18.8737,18.881,18.8517,18.859,99400.0
2014-01-17 15:55:00,25.73,25.74,25.71,25.74,168000.0,18.859,18.8663,18.8443,18.8663,168000.0
2014-01-21 09:30:00,25.87,25.89,25.82,25.82,56600.0,18.9616,18.9763,18.925,18.925,56600.0
2014-01-21 09:35:00,25.83,25.84,25.77,25.8,28500.0,18.9323,18.9396,18.8883,18.9103,28500.0
2014-01-21 09:40:00,25.81,25.84,25.76,25.77,92200.0,18.9176,18.9396,18.881,18.8883,92200.0
2014-01-21 09:45:00,25.77,25.8,25.77,25.79,155900.0,18.8883,18.9103,18.8883,18.903,155900.0
2014-01-21 09:50:00,25.78,25.85,25.76,25.84,48400.0,18.8957,18.947,18.881,18.9396,48400.0
2014-01-21 09:55:00,25.83,25.87,25.83,25.83,42600.0,18.9323,18.9616,18.9323,18.9323,42600.0
2014-01-21 10:00:00,25.84,25.85,25.77,25.78,82800.0,18.9396,18.947,18.8883,18.8957,82800.0
2014-01-21 10:05:00,25.78,25.8,25.76,25.78,48300.0,18.8957,18.9103,18.881,18.8957,48300.0
2014-01-21 10:10:00,25.78,25.78,25.71,25.71,43400.0,18.8957,18.8957,18.8443,18.8443,43400.0
2014-01-21 10:15:00,25.71,25.75,25.69,25.75,39800.0,18.8443,18.8737,18.8297,18.8737,39800.0
2014-01-21 10:20:00,25.76,25.77,25.71,25.73,38400.0,18.881,18.8883,18.8443,18.859,38400.0
2014-01-21 10:25:00,25.74,25.78,25.74,25.76,35100.0,18.8663,18.8957,18.8663,18.881,35100.0
2014-01-21 10:30:00,25.76,25.77,25.73,25.76,44700.0,18.881,18.8883,18.859,18.881,44700.0
2014-01-21 10:35:00,25.76,25.76,25.74,25.75,108300.0,18.881,18.881,18.8663,18.8737,108300.0
2014-01-21 10:40:00,25.75,25.76,25.74,25.75,26900.0,18.8737,18.881,18.8663,18.8737,26900.0
2014-01-21 10:45:00,25.75,25.75,25.73,25.74,32300.0,18.8737,18.8737,18.859,18.8663,32300.0
2014-01-21 10:50:00,25.74,25.75,25.73,25.75,32900.0,18.8663,18.8737,18.859,18.8737,32900.0
2014-01-21 10:55:00,25.75,25.75,25.72,25.75,86200.0,18.8737,18.8737,18.8517,18.8737,86200.0
2014-01-21 11:00:00,25.74,25.76,25.72,25.74,30700.0,18.8663,18.881,18.8517,18.8663,30700.0
2014-01-21 11:05:00,25.75,25.75,25.66,25.68,44600.0,18.8737,18.8737,18.8077,18.8224,44600.0
2014-01-21 11:10:00,25.67,25.69,25.64,25.69,36400.0,18.815,18.8297,18.793,18.8297,36400.0
2014-01-21 11:15:00,25.69,25.71,25.69,25.71,28000.0,18.8297,18.8443,18.8297,18.8443,28000.0
2014-01-21 11:20:00,25.71,25.73,25.7,25.73,28800.0,18.8443,18.859,18.837,18.859,28800.0
2014-01-21 11:25:00,25.72,25.73,25.71,25.72,26600.0,18.8517,18.859,18.8443,18.8517,26600.0
2014-01-21 11:30:00,25.72,25.73,25.71,25.72,23500.0,18.8517,18.859,18.8443,18.8517,23500.0
2014-01-21 11:35:00,25.71,25.72,25.68,25.69,28000.0,18.8443,18.8517,18.8224,18.8297,28000.0
2014-01-21 11:40:00,25.68,25.7,25.66,25.68,146000.0,18.8224,18.837,18.8077,18.8224,146000.0
2014-01-21 11:45:00,25.68,25.72,25.68,25.7,160600.0,18.8224,18.8517,18.8224,18.837,160600.0
2014-01-21 11:50:00,25.71,25.71,25.69,25.7,20300.0,18.8443,18.8443,18.8297,18.837,20300.0
2014-01-21 11:55:00,25.7,25.72,25.69,25.72,19600.0,18.837,18.8517,18.8297,18.8517,19600.0
2014-01-21 12:00:00,25.72,25.72,25.71,25.71,24600.0,18.8517,18.8517,18.8443,18.8443,24600.0
2014-01-21 12:05:00,25.72,25.72,25.67,25.7,62500.0,18.8517,18.8517,18.815,18.837,62500.0
2014-01-21 12:10:00,25.71,25.73,25.71,25.73,15100.0,18.8443,18.859,18.8443,18.859,15100.0
2014-01-21 12:15:00,25.73,25.75,25.72,25.74,23000.0,18.859,18.8737,18.8517,18.8663,23000.0
2014-01-21 12:20:00,25.74,25.77,25.73,25.77,34800.0,18.8663,18.8883,18.859,18.8883,34800.0
2014-01-21 12:25:00,25.77,25.77,25.74,25.75,48600.0,18.8883,18.8883,18.8663,18.8737,48600.0
2014-01-21 12:30:00,25.75,25.76,25.74,25.75,22700.0,18.8737,18.881,18.8663,18.8737,22700.0
2014-01-21 12:35:00,25.74,25.77,25.74,25.77,22200.0,18.8663,18.8883,18.8663,18.8883,22200.0
2014-01-21 12:40:00,25.77,25.79,25.76,25.79,20200.0,18.8883,18.903,18.881,18.903,20200.0
2014-01-21 12:45:00,25.79,25.81,25.79,25.81,18300.0,18.903,18.9176,18.903,18.9176,18300.0
2014-01-21 12:50:00,25.8,25.82,25.8,25.82,14100.0,18.9103,18.925,18.9103,18.925,14100.0
2014-01-21 12:55:00,25.81,25.82,25.81,25.82,12600.0,18.9176,18.925,18.9176,18.925,12600.0
2014-01-21 13:00:00,25.82,25.83,25.81,25.83,25600.0,18.925,18.9323,18.9176,18.9323,25600.0
2014-01-21 13:05:00,25.83,25.85,25.82,25.83,52100.0,18.9323,18.947,18.925,18.9323,52100.0
2014-01-21 13:10:00,25.84,25.84,25.82,25.82,24400.0,18.9396,18.9396,18.925,18.925,24400.0
2014-01-21 13:15:00,25.83,25.83,25.8,25.8,29300.0,18.9323,18.9323,18.9103,18.9103,29300.0
2014-01-21 13:20:00,25.8,25.81,25.8,25.8,10400.0,18.9103,18.9176,18.9103,18.9103,10400.0
2014-01-21 13:25:00,25.8,25.82,25.8,25.82,28100.0,18.9103,18.925,18.9103,18.925,28100.0
2014-01-21 13:30:00,25.81,25.84,25.81,25.84,30500.0,18.9176,18.9396,18.9176,18.9396,30500.0
2014-01-21 13:35:00,25.83,25.84,25.82,25.84,38400.0,18.9323,18.9396,18.925,18.9396,38400.0
2014-01-21 13:40:00,25.84,25.85,25.83,25.83,26200.0,18.9396,18.947,18.9323,18.9323,26200.0
2014-01-21 13:45:00,25.83,25.84,25.81,25.83,28300.0,18.9323,18.9396,18.9176,18.9323,28300.0
2014-01-21 13:50:00,25.83,25.83,25.82,25.83,17600.0,18.9323,18.9323,18.925,18.9323,17600.0
2014-01-21 13:55:00,25.83,25.85,25.82,25.84,28600.0,18.9323,18.947,18.925,18.9396,28600.0
2014-01-21 14:00:00,25.83,25.84,25.82,25.83,28000.0,18.9323,18.9396,18.925,18.9323,28000.0
2014-01-21 14:05:00,25.82,25.84,25.81,25.81,38700.0,18.925,18.9396,18.9176,18.9176,38700.0
2014-01-21 14:10:00,25.82,25.83,25.81,25.83,22700.0,18.925,18.9323,18.9176,18.9323,22700.0
2014-01-21 14:15:00,25.83,25.83,25.8,25.81,25800.0,18.9323,18.9323,18.9103,18.9176,25800.0
2014-01-21 14:20:00,25.8,25.8,25.78,25.8,38200.0,18.9103,18.9103,18.8957,18.9103,38200.0
2014-01-21 14:25:00,25.8,25.82,25.79,25.81,26400.0,18.9103,18.925,18.903,18.9176,26400.0
2014-01-21 14:30:00,25.8,25.81,25.78,25.81,18500.0,18.9103,18.9176,18.8957,18.9176,18500.0
2014-01-21 14:35:00,25.8,25.82,25.8,25.82,41100.0,18.9103,18.925,18.9103,18.925,41100.0
2014-01-21 14:40:00,25.82,25.82,25.8,25.82,29200.0,18.925,18.925,18.9103,18.925,29200.0
2014-01-21 14:45:00,25.82,25.82,25.81,25.82,28000.0,18.925,18.925,18.9176,18.925,28000.0
2014-01-21 14:50:00,25.82,25.82,25.8,25.82,33800.0,18.925,18.925,18.9103,18.925,33800.0
2014-01-21 14:55:00,25.82,25.82,25.8,25.82,70300.0,18.925,18.925,18.9103,18.925,70300.0
2014-01-21 15:00:00,25.81,25.82,25.77,25.8,91100.0,18.9176,18.925,18.8883,18.9103,91100.0
2014-01-21 15:05:00,25.8,25.82,25.79,25.79,59100.0,18.9103,18.925,18.903,18.903,59100.0
2014-01-21 15:10:00,25.8,25.8,25.78,25.79,35500.0,18.9103,18.9103,18.8957,18.903,35500.0
2014-01-21 15:15:00,25.8,25.8,25.78,25.8,89800.0,18.9103,18.9103,18.8957,18.9103,89800.0
2014-01-21 15:20:00,25.8,25.8,25.78,25.8,54700.0,18.9103,18.9103,18.8957,18.9103,54700.0
2014-01-21 15:25:00,25.79,25.81,25.79,25.8,72200.0,18.903,18.9176,18.903,18.9103,72200.0
2014-01-21 15:30:00,25.8,25.8,25.79,25.8,31500.0,18.9103,18.9103,18.903,18.9103,31500.0
2014-01-21 15:35:00,25.8,25.81,25.79,25.8,67600.0,18.9103,18.9176,18.903,18.9103,67600.0
2014-01-21 15:40:00,25.8,25.83,25.8,25.82,118800.0,18.9103,18.9323,18.9103,18.925,118800.0
2014-01-21 15:45:00,25.83,25.85,25.83,25.85,181900.0,18.9323,18.947,18.9323,18.947,181900.0
2014-01-21 15:50:00,25.85,25.86,25.84,25.86,118200.0,18.947,18.9543,18.9396,18.9543,118200.0
2014-01-21 15:55:00,25.86,25.93,25.86,25.93,554200.0,18.9543,19.0056,18.9543,19.0056,554200.0
2014-01-22 09:30:00,25.86,25.9,25.66,25.66,102900.0,18.9543,18.9836,18.8077,18.8077,102900.0
2014-01-22 09:35:00,25.66,25.72,25.55,25.55,237000.0,18.8077,18.8517,18.7271,18.7271,237000.0
2014-01-22 09:40:00,25.56,25.57,25.41,25.42,283200.0,18.7344,18.7417,18.6245,18.6318,283200.0
2014-01-22 09:45:00,25.42,25.44,25.35,25.41,459600.0,18.6318,18.6464,18.5805,18.6245,459600.0
2014-01-22 09:50:00,25.42,25.43,25.35,25.38,101000.0,18.6318,18.6391,18.5805,18.6025,101000.0
2014-01-22 09:55:00,25.38,25.39,25.18,25.18,316100.0,18.6025,18.6098,18.4559,18.4559,316100.0
2014-01-22 10:00:00,25.18,25.29,25.16,25.25,234700.0,18.4559,18.5365,18.4412,18.5072,234700.0
2014-01-22 10:05:00,25.25,25.46,25.24,25.39,238400.0,18.5072,18.6611,18.4999,18.6098,238400.0
2014-01-22 10:10:00,25.4,25.41,25.32,25.32,54200.0,18.6171,18.6245,18.5585,18.5585,54200.0
2014-01-22 10:15:00,25.32,25.43,25.28,25.41,74200.0,18.5585,18.6391,18.5292,18.6245,74200.0
2014-01-22 10:20:00,25.42,25.49,25.42,25.46,83700.0,18.6318,18.6831,18.6318,18.6611,83700.0
2014-01-22 10:25:00,25.47,25.51,25.43,25.48,214100.0,18.6684,18.6978,18.6391,18.6758,214100.0
2014-01-22 10:30:00,25.49,25.5,25.41,25.41,92100.0,18.6831,18.6904,18.6245,18.6245,92100.0
2014-01-22 10:35:00,25.41,25.48,25.41,25.46,45600.0,18.6245,18.6758,18.6245,18.6611,45600.0
2014-01-22 10:40:00,25.45,25.46,25.38,25.4,191300.0,18.6538,18.6611,18.6025,18.6171,191300.0
2014-01-22 10:45:00,25.41,25.41,25.31,25.32,75100.0,18.6245,18.6245,18.5512,18.5585,75100.0
2014-01-22 10:50:00,25.31,25.44,25.31,25.41,81600.0,18.5512,18.6464,18.5512,18.6245,81600.0
2014-01-22 10:55:00,25.42,25.47,25.41,25.46,41500.0,18.6318,18.6684,18.6245,18.6611,41500.0
2014-01-22 11:00:00,25.47,25.53,25.46,25.53,84300.0,18.6684,18.7124,18.6611,18.7124,84300.0
2014-01-22 11:05:00,25.52,25.53,25.51,25.52,23500.0,18.7051,18.7124,18.6978,18.7051,23500.0
2014-01-22 11:10:00,25.51,25.51,25.5,25.51,42800.0,18.6978,18.6978,18.6904,18.6978,42800.0
2014-01-22 11:15:00,25.51,25.53,25.45,25.48,99600.0,18.6978,18.7124,18.6538,18.6758,99600.0
2014-01-22 11:20:00,25.48,25.51,25.48,25.48,28700.0,18.6758,18.6978,18.6758,18.6758,28700.0
2014-01-22 11:25:00,25.49,25.53,25.49,25.52,42800.0,18.6831,18.7124,18.6831,18.7051,42800.0
2014-01-22 11:30:00,25.53,25.6,25.52,25.55,63000.0,18.7124,18.7637,18.7051,18.7271,63000.0
2014-01-22 11:35:00,25.55,25.56,25.51,25.53,148600.0,18.7271,18.7344,18.6978,18.7124,148600.0
2014-01-22 11:40:00,25.53,25.63,25.53,25.63,159700.0,18.7124,18.7857,18.7124,18.7857,159700.0
2014-01-22 11:45:00,25.63,25.67,25.62,25.64,96700.0,18.7857,18.815,18.7784,18.793,96700.0
2014-01-22 11:50:00,25.65,25.65,25.57,25.57,30900.0,18.8004,18.8004,18.7417,18.7417,30900.0
2014-01-22 11:55:00,25.58,25.6,25.55,25.56,110800.0,18.7491,18.7637,18.7271,18.7344,110800.0
2014-01-22 12:00:00,25.55,25.56,25.55,25.56,21200.0,18.7271,18.7344,18.7271,18.7344,21200.0
2014-01-22 12:05:00,25.56,25.58,25.55,25.57,29100.0,18.7344,18.7491,18.7271,18.7417,29100.0
2014-01-22 12:10:00,25.56,25.57,25.53,25.54,44600.0,18.7344,18.7417,18.7124,18.7197,44600.0
2014-01-22 12:15:00,25.54,25.54,25.51,25.51,18200.0,18.7197,18.7197,18.6978,18.6978,18200.0
2014-01-22 12:20:00,25.52,25.52,25.48,25.5,76500.0,18.7051,18.7051,18.6758,18.6904,76500.0
2014-01-22 12:25:00,25.49,25.51,25.48,25.48,23100.0,18.6831,18.6978,18.6758,18.6758,23100.0
2014-01-22 12:30:00,25.49,25.49,25.46,25.46,11900.0,18.6831,18.6831,18.6611,18.6611,11900.0
2014-01-22 12:35:00,25.46,25.47,25.46,25.46,11300.0,18.6611,18.6684,18.6611,18.6611,11300.0
2014-01-22 12:40:00,25.47,25.47,25.45,25.45,17500.0,18.6684,18.6684,18.6538,18.6538,17500.0
2014-01-22 12:45:00,25.45,25.46,25.44,25.44,19500.0,18.6538,18.6611,18.6464,18.6464,19500.0
2014-01-22 12:50:00,25.44,25.45,25.42,25.42,25300.0,18.6464,18.6538,18.6318,18.6318,25300.0
2014-01-22 12:55:00,25.43,25.46,25.41,25.44,33200.0,18.6391,18.6611,18.6245,18.6464,33200.0
2014-01-22 13:00:00,25.45,25.45,25.4,25.41,25700.0,18.6538,18.6538,18.6171,18.6245,25700.0
2014-01-22 13:05:00,25.4,25.41,25.4,25.4,15100.0,18.6171,18.6245,18.6171,18.6171,15100.0
2014-01-22 13:10:00,25.4,25.44,25.39,25.44,19200.0,18.6171,18.6464,18.6098,18.6464,19200.0
2014-01-22 13:15:00,25.44,25.44,25.41,25.41,11700.0,18.6464,18.6464,18.6245,18.6245,11700.0
2014-01-22 13:20:00,25.42,25.45,25.41,25.45,70100.0,18.6318,18.6538,18.6245,18.6538,70100.0
2014-01-22 13:25:00,25.45,25.52,25.44,25.51,81400.0,18.6538,18.7051,18.6464,18.6978,81400.0
2014-01-22 13:30:00,25.51,25.51,25.45,25.48,35600.0,18.6978,18.6978,18.6538,18.6758,35600.0
2014-01-22 13:35:00,25.47,25.48,25.47,25.48,29300.0,18.6684,18.6758,18.6684,18.6758,29300.0
2014-01-22 13:40:00,25.48,25.48,25.47,25.47,27800.0,18.6758,18.6758,18.6684,18.6684,27800.0
2014-01-22 13:45:00,25.47,25.52,25.47,25.49,95000.0,18.6684,18.7051,18.6684,18.6831,95000.0
2014-01-22 13:50:00,25.49,25.51,25.49,25.51,46600.0,18.6831,18.6978,18.6831,18.6978,46600.0
2014-01-22 13:55:00,25.51,25.52,25.49,25.51,52400.0,18.6978,18.7051,18.6831,18.6978,52400.0
2014-01-22 14:00:00,25.51,25.51,25.49,25.5,39700.0,18.6978,18.6978,18.6831,18.6904,39700.0
2014-01-22 14:05:00,25.5,25.51,25.5,25.5,16000.0,18.6904,18.6978,18.6904,18.6904,16000.0
2014-01-22 14:10:00,25.5,25.51,25.49,25.5,40400.0,18.6904,18.6978,18.6831,18.6904,40400.0
2014-01-22 14:15:00,25.49,25.5,25.48,25.49,43500.0,18.6831,18.6904,18.6758,18.6831,43500.0
2014-01-22 14:20:00,25.49,25.63,25.48,25.63,190900.0,18.6831,18.7857,18.6758,18.7857,190900.0
2014-01-22 14:25:00,25.63,25.64,25.56,25.56,90300.0,18.7857,18.793,18.7344,18.7344,90300.0
2014-01-22 14:30:00,25.56,25.56,25.51,25.52,62700.0,18.7344,18.7344,18.6978,18.7051,62700.0
2014-01-22 14:35:00,25.52,25.53,25.5,25.5,36700.0,18.7051,18.7124,18.6904,18.6904,36700.0
2014-01-22 14:40:00,25.5,25.51,25.45,25.47,42700.0,18.6904,18.6978,18.6538,18.6684,42700.0
2014-01-22 14:45:00,25.46,25.47,25.41,25.43,73200.0,18.6611,18.6684,18.6245,18.6391,73200.0
2014-01-22 14:50:00,25.43,25.45,25.43,25.45,32800.0,18.6391,18.6538,18.6391,18.6538,32800.0
2014-01-22 14:55:00,25.45,25.45,25.43,25.43,37700.0,18.6538,18.6538,18.6391,18.6391,37700.0
2014-01-22 15:00:00,25.43,25.46,25.42,25.46,110900.0,18.6391,18.6611,18.6318,18.6611,110900.0
2014-01-22 15:05:00,25.45,25.49,25.45,25.48,52400.0,18.6538,18.6831,18.6538,18.6758,52400.0
2014-01-22 15:10:00,25.48,25.5,25.46,25.49,211800.0,18.6758,18.6904,18.6611,18.6831,211800.0
2014-01-22 15:15:00,25.48,25.54,25.48,25.49,185800.0,18.6758,18.7197,18.6758,18.6831,185800.0
2014-01-22 15:20:00,25.49,25.5,25.46,25.49,54200.0,18.6831,18.6904,18.6611,18.6831,54200.0
2014-01-22 15:25:00,25.48,25.51,25.46,25.51,77800.0,18.6758,18.6978,18.6611,18.6978,77800.0
2014-01-22 15:30:00,25.5,25.51,25.48,25.5,103000.0,18.6904,18.6978,18.6758,18.6904,103000.0
2014-01-22 15:35:00,25.5,25.54,25.5,25.52,116600.0,18.6904,18.7197,18.6904,18.7051,116600.0
2014-01-22 15:40:00,25.52,25.53,25.49,25.5,48500.0,18.7051,18.7124,18.6831,18.6904,48500.0
2014-01-22 15:45:00,25.49,25.52,25.49,25.51,50500.0,18.6831,18.7051,18.6831,18.6978,50500.0
2014-01-22 15:50:00,25.51,25.52,25.45,25.45,141600.0,18.6978,18.7051,18.6538,18.6538,141600.0
2014-01-22 15:55:00,25.45,25.46,25.4,25.41,268200.0,18.6538,18.6611,18.6171,18.6245,268200.0
2014-01-23 09:30:00,25.26,25.32,25.22,25.3,120500.0,18.5145,18.5585,18.4852,18.5438,120500.0
2014-01-23 09:35:00,25.3,25.31,25.25,25.27,109700.0,18.5438,18.5512,18.5072,18.5218,109700.0
2014-01-23 09:40:00,25.27,25.28,25.19,25.25,73900.0,18.5218,18.5292,18.4632,18.5072,73900.0
2014-01-23 09:45:00,25.26,25.35,25.25,25.33,108500.0,18.5145,18.5805,18.5072,18.5658,108500.0
2014-01-23 09:50:00,25.33,25.37,25.3,25.32,71600.0,18.5658,18.5951,18.5438,18.5585,71600.0
2014-01-23 09:55:00,25.31,25.34,25.3,25.3,79100.0,18.5512,18.5732,18.5438,18.5438,79100.0
2014-01-23 10:00:00,25.3,25.37,25.3,25.33,82800.0,18.5438,18.5951,18.5438,18.5658,82800.0
2014-01-23 10:05:00,25.34,25.35,25.3,25.31,64700.0,18.5732,18.5805,18.5438,18.5512,64700.0
2014-01-23 10:10:00,25.31,25.32,25.28,25.28,56800.0,18.5512,18.5585,18.5292,18.5292,56800.0
2014-01-23 10:15:00,25.27,25.31,25.23,25.3,38600.0,18.5218,18.5512,18.4925,18.5438,38600.0
2014-01-23 10:20:00,25.3,25.3,25.28,25.29,14400.0,18.5438,18.5438,18.5292,18.5365,14400.0
2014-01-23 10:25:00,25.29,25.29,25.2,25.2,52600.0,18.5365,18.5365,18.4705,18.4705,52600.0
2014-01-23 10:30:00,25.2,25.25,25.18,25.25,48600.0,18.4705,18.5072,18.4559,18.5072,48600.0
2014-01-23 10:35:00,25.25,25.29,25.25,25.28,35400.0,18.5072,18.5365,18.5072,18.5292,35400.0
2014-01-23 10:40:00,25.27,25.29,25.27,25.29,33100.0,18.5218,18.5365,18.5218,18.5365,33100.0
2014-01-23 10:45:00,25.28,25.29,25.27,25.28,36700.0,18.5292,18.5365,18.5218,18.5292,36700.0
2014-01-23 10:50:00,25.29,25.29,25.23,25.24,84300.0,18.5365,18.5365,18.4925,18.4999,84300.0
2014-01-23 10:55:00,25.24,25.25,25.23,25.25,106900.0,18.4999,18.5072,18.4925,18.5072,106900.0
2014-01-23 11:00:00,25.25,25.25,25.22,25.23,210500.0,18.5072,18.5072,18.4852,18.4925,210500.0
2014-01-23 11:05:00,25.23,25.26,25.22,25.26,43500.0,18.4925,18.5145,18.4852,18.5145,43500.0
2014-01-23 11:10:00,25.26,25.26,25.23,25.24,41000.0,18.5145,18.5145,18.4925,18.4999,41000.0
2014-01-23 11:15:00,25.23,25.26,25.22,25.26,64700.0,18.4925,18.5145,18.4852,18.5145,64700.0
2014-01-23 11:20:00,25.26,25.26,25.24,25.25,29600.0,18.5145,18.5145,18.4999,18.5072,29600.0
2014-01-23 11:25:00,25.25,25.29,25.25,25.29,85900.0,18.5072,18.5365,18.5072,18.5365,85900.0
2014-01-23 11:30:00,25.29,25.3,25.28,25.29,58000.0,18.5365,18.5438,18.5292,18.5365,58000.0
2014-01-23 11:35:00,25.29,25.31,25.22,25.22,451400.0,18.5365,18.5512,18.4852,18.4852,451400.0
2014-01-23 11:40:00,25.23,25.23,25.16,25.17,112700.0,18.4925,18.4925,18.4412,18.4486,112700.0
2014-01-23 11:45:00,25.17,25.19,25.14,25.15,112000.0,18.4486,18.4632,18.4266,18.4339,112000.0
2014-01-23 11:50:00,25.15,25.19,25.13,25.17,124700.0,18.4339,18.4632,18.4192,18.4486,124700.0
2014-01-23 11:55:00,25.17,25.19,25.16,25.17,58200.0,18.4486,18.4632,18.4412,18.4486,58200.0
2014-01-23 12:00:00,25.17,25.17,25.1,25.11,58200.0,18.4486,18.4486,18.3972,18.4046,58200.0
2014-01-23 12:05:00,25.11,25.14,25.09,25.14,57100.0,18.4046,18.4266,18.3899,18.4266,57100.0
2014-01-23 12:10:00,25.14,25.18,25.12,25.12,66900.0,18.4266,18.4559,18.4119,18.4119,66900.0
2014-01-23 12:15:00,25.13,25.13,25.08,25.11,34900.0,18.4192,18.4192,18.3826,18.4046,34900.0
2014-01-23 12:20:00,25.1,25.12,25.06,25.06,37300.0,18.3972,18.4119,18.3679,18.3679,37300.0
2014-01-23 12:25:00,25.07,25.07,25.02,25.05,27100.0,18.3753,18.3753,18.3386,18.3606,27100.0
2014-01-23 12:30:00,25.04,25.04,25.02,25.04,11500.0,18.3533,18.3533,18.3386,18.3533,11500.0
2014-01-23 12:35:00,25.04,25.11,25.04,25.11,41100.0,18.3533,18.4046,18.3533,18.4046,41100.0
2014-01-23 12:40:00,25.1,25.17,25.1,25.12,66400.0,18.3972,18.4486,18.3972,18.4119,66400.0
2014-01-23 12:45:00,25.12,25.13,25.1,25.13,21100.0,18.4119,18.4192,18.3972,18.4192,21100.0
2014-01-23 12:50:00,25.13,25.16,25.13,25.14,33200.0,18.4192,18.4412,18.4192,18.4266,33200.0
2014-01-23 12:55:00,25.13,25.13,25.1,25.11,25600.0,18.4192,18.4192,18.3972,18.4046,25600.0
2014-01-23 13:00:00,25.11,25.13,25.06,25.06,45400.0,18.4046,18.4192,18.3679,18.3679,45400.0
2014-01-23 13:05:00,25.06,25.1,25.06,25.08,42200.0,18.3679,18.3972,18.3679,18.3826,42200.0
2014-01-23 13:10:00,25.09,25.09,25.05,25.05,27800.0,18.3899,18.3899,18.3606,18.3606,27800.0
2014-01-23 13:15:00,25.05,25.07,25.05,25.07,10300.0,18.3606,18.3753,18.3606,18.3753,10300.0
2014-01-23 13:20:00,25.06,25.07,25.06,25.06,8300.0,18.3679,18.3753,18.3679,18.3679,8300.0
2014-01-23 13:25:00,25.06,25.07,25.04,25.05,39800.0,18.3679,18.3753,18.3533,18.3606,39800.0
2014-01-23 13:30:00,25.05,25.05,25.02,25.05,37400.0,18.3606,18.3606,18.3386,18.3606,37400.0
2014-01-23 13:35:00,25.05,25.13,25.04,25.1,73200.0,18.3606,18.4192,18.3533,18.3972,73200.0
2014-01-23 13:40:00,25.1,25.11,25.07,25.09,36900.0,18.3972,18.4046,18.3753,18.3899,36900.0
2014-01-23 13:45:00,25.08,25.09,25.06,25.08,122900.0,18.3826,18.3899,18.3679,18.3826,122900.0
2014-01-23 13:50:00,25.07,25.14,25.07,25.13,305200.0,18.3753,18.4266,18.3753,18.4192,305200.0
2014-01-23 13:55:00,25.13,25.16,25.11,25.12,188900.0,18.4192,18.4412,18.4046,18.4119,188900.0
2014-01-23 14:00:00,25.13,25.16,25.13,25.16,22400.0,18.4192,18.4412,18.4192,18.4412,22400.0
2014-01-23 14:05:00,25.16,25.19,25.15,25.19,42500.0,18.4412,18.4632,18.4339,18.4632,42500.0
2014-01-23 14:10:00,25.19,25.23,25.16,25.18,1063900.0,18.4632,18.4925,18.4412,18.4559,1063900.0
2014-01-23 14:15:00,25.17,25.26,25.17,25.24,477200.0,18.4486,18.5145,18.4486,18.4999,477200.0
2014-01-23 14:20:00,25.24,25.24,25.21,25.21,60200.0,18.4999,18.4999,18.4779,18.4779,60200.0
2014-01-23 14:25:00,25.21,25.23,25.18,25.18,99300.0,18.4779,18.4925,18.4559,18.4559,99300.0
2014-01-23 14:30:00,25.19,25.19,25.16,25.19,40300.0,18.4632,18.4632,18.4412,18.4632,40300.0
2014-01-23 14:35:00,25.19,25.19,25.18,25.18,13700.0,18.4632,18.4632,18.4559,18.4559,13700.0
2014-01-23 14:40:00,25.19,25.19,25.18,25.19,34200.0,18.4632,18.4632,18.4559,18.4632,34200.0
2014-01-23 14:45:00,25.19,25.19,25.18,25.18,17600.0,18.4632,18.4632,18.4559,18.4559,17600.0
2014-01-23 14:50:00,25.19,25.19,25.18,25.19,9300.0,18.4632,18.4632,18.4559,18.4632,9300.0
2014-01-23 14:55:00,25.19,25.22,25.19,25.21,88100.0,18.4632,18.4852,18.4632,18.4779,88100.0
2014-01-23 15:00:00,25.22,25.23,25.21,25.22,48800.0,18.4852,18.4925,18.4779,18.4852,48800.0
2014-01-23 15:05:00,25.21,25.23,25.17,25.17,68500.0,18.4779,18.4925,18.4486,18.4486,68500.0
2014-01-23 15:10:00,25.18,25.18,25.13,25.14,40900.0,18.4559,18.4559,18.4192,18.4266,40900.0
2014-01-23 15:15:00,25.15,25.15,25.13,25.13,26600.0,18.4339,18.4339,18.4192,18.4192,26600.0
2014-01-23 15:20:00,25.13,25.16,25.13,25.15,51300.0,18.4192,18.4412,18.4192,18.4339,51300.0
2014-01-23 15:25:00,25.15,25.15,25.14,25.15,32900.0,18.4339,18.4339,18.4266,18.4339,32900.0
2014-01-23 15:30:00,25.14,25.15,25.14,25.14,39100.0,18.4266,18.4339,18.4266,18.4266,39100.0
2014-01-23 15:35:00,25.14,25.22,25.14,25.2,116900.0,18.4266,18.4852,18.4266,18.4705,116900.0
2014-01-23 15:40:00,25.2,25.23,25.18,25.23,114000.0,18.4705,18.4925,18.4559,18.4925,114000.0
2014-01-23 15:45:00,25.22,25.23,25.19,25.19,141700.0,18.4852,18.4925,18.4632,18.4632,141700.0
2014-01-23 15:50:00,25.19,25.2,25.19,25.2,77000.0,18.4632,18.4705,18.4632,18.4705,77000.0
2014-01-23 15:55:00,25.2,25.22,25.19,25.2,423900.0,18.4705,18.4852,18.4632,18.4705,423900.0
2014-01-24 09:30:00,25.02,25.05,24.85,24.86,186100.0,18.3386,18.3606,18.214,18.2213,186100.0
2014-01-24 09:35:00,24.86,24.9,24.82,24.87,63600.0,18.2213,18.2507,18.192,18.2287,63600.0
2014-01-24 09:40:00,24.87,24.93,24.8,24.8,98600.0,18.2287,18.2726,18.1774,18.1774,98600.0
2014-01-24 09:45:00,24.81,24.96,24.79,24.96,154400.0,18.1847,18.2946,18.17,18.2946,154400.0
2014-01-24 09:50:00,24.96,24.96,24.9,24.9,20400.0,18.2946,18.2946,18.2507,18.2507,20400.0
2014-01-24 09:55:00,24.91,24.93,24.86,24.92,55400.0,18.258,18.2726,18.2213,18.2653,55400.0
2014-01-24 10:00:00,24.92,25.04,24.92,25.01,73800.0,18.2653,18.3533,18.2653,18.3313,73800.0
2014-01-24 10:05:00,25.0,25.07,24.99,25.07,194300.0,18.3239,18.3753,18.3166,18.3753,194300.0
2014-01-24 10:10:00,25.06,25.07,25.04,25.05,233500.0,18.3679,18.3753,18.3533,18.3606,233500.0
2014-01-24 10:15:00,25.05,25.06,24.95,24.95,67900.0,18.3606,18.3679,18.2873,18.2873,67900.0
2014-01-24 10:20:00,24.95,25.03,24.94,24.96,134700.0,18.2873,18.3459,18.28,18.2946,134700.0
2014-01-24 10:25:00,24.98,25.03,24.98,25.02,81900.0,18.3093,18.3459,18.3093,18.3386,81900.0
2014-01-24 10:30:00,25.03,25.03,24.96,25.01,125000.0,18.3459,18.3459,18.2946,18.3313,125000.0
2014-01-24 10:35:00,25.01,25.04,25.0,25.0,31500.0,18.3313,18.3533,18.3239,18.3239,31500.0
2014-01-24 10:40:00,25.01,25.02,24.91,24.93,52900.0,18.3313,18.3386,18.258,18.2726,52900.0
2014-01-24 10:45:00,24.93,24.96,24.9,24.95,31200.0,18.2726,18.2946,18.2507,18.2873,31200.0
2014-01-24 10:50:00,24.95,25.0,24.94,24.97,23800.0,18.2873,18.3239,18.28,18.302,23800.0
2014-01-24 10:55:00,24.97,24.97,24.95,24.95,24500.0,18.302,18.302,18.2873,18.2873,24500.0
2014-01-24 11:00:00,24.95,25.0,24.95,25.0,34300.0,18.2873,18.3239,18.2873,18.3239,34300.0
2014-01-24 11:05:00,25.0,25.02,24.96,24.98,88200.0,18.3239,18.3386,18.2946,18.3093,88200.0
2014-01-24 11:10:00,24.97,24.98,24.94,24.98,40500.0,18.302,18.3093,18.28,18.3093,40500.0
2014-01-24 11:15:00,24.98,25.0,24.97,24.98,34700.0,18.3093,18.3239,18.302,18.3093,34700.0
2014-01-24 11:20:00,24.98,24.98,24.96,24.97,42200.0,18.3093,18.3093,18.2946,18.302,42200.0
2014-01-24 11:25:00,24.98,25.0,24.97,24.98,51400.0,18.3093,18.3239,18.302,18.3093,51400.0
2014-01-24 11:30:00,24.98,25.01,24.96,25.01,52900.0,18.3093,18.3313,18.2946,18.3313,52900.0
2014-01-24 11:35:00,25.0,25.01,24.96,24.96,36500.0,18.3239,18.3313,18.2946,18.2946,36500.0
2014-01-24 11:40:00,24.97,25.01,24.96,25.0,42400.0,18.302,18.3313,18.2946,18.3239,42400.0
2014-01-24 11:45:00,25.0,25.02,24.97,24.99,83000.0,18.3239,18.3386,18.302,18.3166,83000.0
2014-01-24 11:50:00,24.99,25.02,24.99,25.0,20200.0,18.3166,18.3386,18.3166,18.3239,20200.0
2014-01-24 11:55:00,25.0,25.06,25.0,25.05,42300.0,18.3239,18.3679,18.3239,18.3606,42300.0
2014-01-24 12:00:00,25.04,25.06,25.01,25.02,32700.0,18.3533,18.3679,18.3313,18.3386,32700.0
2014-01-24 12:05:00,25.02,25.05,25.01,25.05,27500.0,18.3386,18.3606,18.3313,18.3606,27500.0
2014-01-24 12:10:00,25.04,25.07,25.04,25.07,21800.0,18.3533,18.3753,18.3533,18.3753,21800.0
2014-01-24 12:15:00,25.07,25.07,24.99,25.0,74900.0,18.3753,18.3753,18.3166,18.3239,74900.0
2014-01-24 12:20:00,25.01,25.01,24.99,25.0,28400.0,18.3313,18.3313,18.3166,18.3239,28400.0
2014-01-24 12:25:00,25.0,25.03,25.0,25.03,46900.0,18.3239,18.3459,18.3239,18.3459,46900.0
2014-01-24 12:30:00,25.02,25.03,25.01,25.01,19900.0,18.3386,18.3459,18.3313,18.3313,19900.0
2014-01-24 12:35:00,25.02,25.02,25.0,25.02,32300.0,18.3386,18.3386,18.3239,18.3386,32300.0
2014-01-24 12:40:00,25.01,25.02,25.0,25.01,55700.0,18.3313,18.3386,18.3239,18.3313,55700.0
2014-01-24 12:45:00,25.01,25.01,25.0,25.01,35000.0,18.3313,18.3313,18.3239,18.3313,35000.0
2014-01-24 12:50:00,25.01,25.01,25.0,25.01,5600.0,18.3313,18.3313,18.3239,18.3313,5600.0
2014-01-24 12:55:00,25.01,25.01,24.99,25.0,35400.0,18.3313,18.3313,18.3166,18.3239,35400.0
2014-01-24 13:00:00,24.99,25.0,24.97,24.97,50400.0,18.3166,18.3239,18.302,18.302,50400.0
2014-01-24 13:05:00,24.97,25.04,24.97,25.03,43900.0,18.302,18.3533,18.302,18.3459,43900.0
2014-01-24 13:10:00,25.03,25.04,25.02,25.04,29700.0,18.3459,18.3533,18.3386,18.3533,29700.0
2014-01-24 13:15:00,25.04,25.06,25.03,25.03,42300.0,18.3533,18.3679,18.3459,18.3459,42300.0
2014-01-24 13:20:00,25.02,25.03,24.99,25.01,27700.0,18.3386,18.3459,18.3166,18.3313,27700.0
2014-01-24 13:25:00,25.01,25.01,25.0,25.01,13900.0,18.3313,18.3313,18.3239,18.3313,13900.0
2014-01-24 13:30:00,25.01,25.04,25.01,25.02,35100.0,18.3313,18.3533,18.3313,18.3386,35100.0
2014-01-24 13:35:00,25.01,25.02,25.0,25.01,11800.0,18.3313,18.3386,18.3239,18.3313,11800.0
2014-01-24 13:40:00,25.0,25.01,25.0,25.0,23800.0,18.3239,18.3313,18.3239,18.3239,23800.0
2014-01-24 13:45:00,25.0,25.01,24.99,25.01,41000.0,18.3239,18.3313,18.3166,18.3313,41000.0
2014-01-24 13:50:00,25.01,25.02,25.01,25.02,18100.0,18.3313,18.3386,18.3313,18.3386,18100.0
2014-01-24 13:55:00,25.02,25.02,25.0,25.01,26100.0,18.3386,18.3386,18.3239,18.3313,26100.0
2014-01-24 14:00:00,25.0,25.01,24.95,24.96,71300.0,18.3239,18.3313,18.2873,18.2946,71300.0
2014-01-24 14:05:00,24.97,24.98,24.96,24.96,29700.0,18.302,18.3093,18.2946,18.2946,29700.0
2014-01-24 14:10:00,24.96,24.97,24.95,24.96,46100.0,18.2946,18.302,18.2873,18.2946,46100.0
2014-01-24 14:15:00,24.96,24.97,24.95,24.96,50000.0,18.2946,18.302,18.2873,18.2946,50000.0
2014-01-24 14:20:00,24.96,24.96,24.94,24.94,49500.0,18.2946,18.2946,18.28,18.28,49500.0
2014-01-24 14:25:00,24.95,24.96,24.92,24.93,56900.0,18.2873,18.2946,18.2653,18.2726,56900.0
2014-01-24 14:30:00,24.93,24.95,24.92,24.94,53900.0,18.2726,18.2873,18.2653,18.28,53900.0
2014-01-24 14:35:00,24.94,24.94,24.93,24.94,11500.0,18.28,18.28,18.2726,18.28,11500.0
2014-01-24 14:40:00,24.94,24.94,24.93,24.94,23700.0,18.28,18.28,18.2726,18.28,23700.0
2014-01-24 14:45:00,24.93,24.94,24.92,24.93,40600.0,18.2726,18.28,18.2653,18.2726,40600.0
2014-01-24 14:50:00,24.92,24.93,24.91,24.91,27300.0,18.2653,18.2726,18.258,18.258,27300.0
2014-01-24 14:55:00,24.91,24.92,24.88,24.89,37100.0,18.258,18.2653,18.236,18.2433,37100.0
2014-01-24 15:00:00,24.88,24.89,24.86,24.86,22500.0,18.236,18.2433,18.2213,18.2213,22500.0
2014-01-24 15:05:00,24.87,24.87,24.86,24.87,35400.0,18.2287,18.2287,18.2213,18.2287,35400.0
2014-01-24 15:10:00,24.86,24.91,24.86,24.91,130200.0,18.2213,18.258,18.2213,18.258,130200.0
2014-01-24 15:15:00,24.9,24.91,24.89,24.91,59700.0,18.2507,18.258,18.2433,18.258,59700.0
2014-01-24 15:20:00,24.9,24.91,24.89,24.9,45400.0,18.2507,18.258,18.2433,18.2507,45400.0
2014-01-24 15:25:00,24.89,24.91,24.88,24.9,91100.0,18.2433,18.258,18.236,18.2507,91100.0
2014-01-24 15:30:00,24.91,24.92,24.89,24.92,67400.0,18.258,18.2653,18.2433,18.2653,67400.0
2014-01-24 15:35:00,24.92,24.92,24.86,24.87,89200.0,18.2653,18.2653,18.2213,18.2287,89200.0
2014-01-24 15:40:00,24.86,24.9,24.86,24.89,80800.0,18.2213,18.2507,18.2213,18.2433,80800.0
2014-01-24 15:45:00,24.88,24.88,24.82,24.83,189600.0,18.236,18.236,18.192,18.1993,189600.0
2014-01-24 15:50:00,24.84,24.87,24.82,24.85,157300.0,18.2067,18.2287,18.192,18.214,157300.0
2014-01-24 15:55:00,24.85,24.85,24.8,24.8,239700.0,18.214,18.214,18.1774,18.1774,239700.0
2014-01-27 09:30:00,23.41,23.49,23.38,23.42,203900.0,17.8988,17.9599,17.8758,17.9064,203900.0
2014-01-27 09:35:00,23.41,23.44,23.39,23.43,101300.0,17.8988,17.9217,17.8835,17.9141,101300.0
2014-01-27 09:40:00,23.42,23.52,23.42,23.47,106200.0,17.9064,17.9829,17.9064,17.9447,106200.0
2014-01-27 09:45:00,23.46,23.5,23.34,23.34,92600.0,17.937,17.9676,17.8453,17.8453,92600.0
2014-01-27 09:50:00,23.34,23.36,23.27,23.32,70400.0,17.8453,17.8605,17.7917,17.83,70400.0
2014-01-27 09:55:00,23.32,23.35,23.31,23.32,27900.0,17.83,17.8529,17.8223,17.83,27900.0
2014-01-27 10:00:00,23.32,23.37,23.29,23.32,74400.0,17.83,17.8682,17.807,17.83,74400.0
2014-01-27 10:05:00,23.33,23.36,23.31,23.32,73400.0,17.8376,17.8605,17.8223,17.83,73400.0
2014-01-27 10:10:00,23.32,23.35,23.28,23.28,101300.0,17.83,17.8529,17.7994,17.7994,101300.0
2014-01-27 10:15:00,23.28,23.31,23.28,23.29,79500.0,17.7994,17.8223,17.7994,17.807,79500.0
2014-01-27 10:20:00,23.3,23.32,23.28,23.3,53200.0,17.8147,17.83,17.7994,17.8147,53200.0
2014-01-27 10:25:00,23.3,23.35,23.28,23.29,83400.0,17.8147,17.8529,17.7994,17.807,83400.0
2014-01-27 10:30:00,23.29,23.36,23.29,23.32,61300.0,17.807,17.8605,17.807,17.83,61300.0
2014-01-27 10:35:00,23.32,23.35,23.3,23.34,84500.0,17.83,17.8529,17.8147,17.8453,84500.0
2014-01-27 10:40:00,23.35,23.39,23.34,23.38,42000.0,17.8529,17.8835,17.8453,17.8758,42000.0
2014-01-27 10:45:00,23.38,23.4,23.36,23.38,32000.0,17.8758,17.8911,17.8605,17.8758,32000.0
2014-01-27 10:50:00,23.38,23.39,23.35,23.36,60100.0,17.8758,17.8835,17.8529,17.8605,60100.0
2014-01-27 10:55:00,23.36,23.4,23.33,23.33,41900.0,17.8605,17.8911,17.8376,17.8376,41900.0
2014-01-27 11:00:00,23.33,23.38,23.33,23.35,47700.0,17.8376,17.8758,17.8376,17.8529,47700.0
2014-01-27 11:05:00,23.35,23.39,23.35,23.37,51700.0,17.8529,17.8835,17.8529,17.8682,51700.0
2014-01-27 11:10:00,23.37,23.37,23.32,23.36,57400.0,17.8682,17.8682,17.83,17.8605,57400.0
2014-01-27 11:15:00,23.36,23.39,23.35,23.37,62000.0,17.8605,17.8835,17.8529,17.8682,62000.0
2014-01-27 11:20:00,23.37,23.39,23.36,23.38,61200.0,17.8682,17.8835,17.8605,17.8758,61200.0
2014-01-27 11:25:00,23.37,23.37,23.34,23.35,50800.0,17.8682,17.8682,17.8453,17.8529,50800.0
2014-01-27 11:30:00,23.35,23.36,23.31,23.32,38600.0,17.8529,17.8605,17.8223,17.83,38600.0
2014-01-27 11:35:00,23.31,23.31,23.24,23.27,52400.0,17.8223,17.8223,17.7688,17.7917,52400.0
2014-01-27 11:40:00,23.28,23.32,23.27,23.32,41700.0,17.7994,17.83,17.7917,17.83,41700.0
2014-01-27 11:45:00,23.31,23.32,23.28,23.29,29200.0,17.8223,17.83,17.7994,17.807,29200.0
2014-01-27 11:50:00,23.29,23.3,23.28,23.29,52300.0,17.807,17.8147,17.7994,17.807,52300.0
2014-01-27 11:55:00,23.29,23.31,23.28,23.3,37200.0,17.807,17.8223,17.7994,17.8147,37200.0
2014-01-27 12:00:00,23.3,23.31,23.29,23.3,26600.0,17.8147,17.8223,17.807,17.8147,26600.0
2014-01-27 12:05:00,23.31,23.31,23.25,23.27,37400.0,17.8223,17.8223,17.7764,17.7917,37400.0
2014-01-27 12:10:00,23.28,23.28,23.23,23.25,35000.0,17.7994,17.7994,17.7612,17.7764,35000.0
2014-01-27 12:15:00,23.25,23.26,23.23,23.23,29000.0,17.7764,17.7841,17.7612,17.7612,29000.0
2014-01-27 12:20:00,23.23,23.23,23.16,23.21,45900.0,17.7612,17.7612,17.7076,17.7459,45900.0
2014-01-27 12:25:00,23.21,23.23,23.21,23.21,33500.0,17.7459,17.7612,17.7459,17.7459,33500.0
2014-01-27 12:30:00,23.21,23.23,23.19,23.2,40900.0,17.7459,17.7612,17.7306,17.7382,40900.0
2014-01-27 12:35:00,23.21,23.24,23.2,23.21,104900.0,17.7459,17.7688,17.7382,17.7459,104900.0
2014-01-27 12:40:00,23.21,23.22,23.1,23.14,1280800.0,17.7459,17.7535,17.6618,17.6923,1280800.0
2014-01-27 12:45:00,23.14,23.15,23.1,23.14,62000.0,17.6923,17.7,17.6618,17.6923,62000.0
2014-01-27 12:50:00,23.14,23.15,23.1,23.1,537600.0,17.6923,17.7,17.6618,17.6618,537600.0
2014-01-27 12:55:00,23.1,23.11,23.08,23.1,43800.0,17.6618,17.6694,17.6465,17.6618,43800.0
2014-01-27 13:00:00,23.09,23.12,23.09,23.12,52400.0,17.6541,17.677,17.6541,17.677,52400.0
2014-01-27 13:05:00,23.12,23.16,23.1,23.16,144100.0,17.677,17.7076,17.6618,17.7076,144100.0
2014-01-27 13:10:00,23.16,23.18,23.16,23.18,24400.0,17.7076,17.7229,17.7076,17.7229,24400.0
2014-01-27 13:15:00,23.17,23.18,23.17,23.17,39200.0,17.7153,17.7229,17.7153,17.7153,39200.0
2014-01-27 13:20:00,23.17,23.18,23.13,23.13,46700.0,17.7153,17.7229,17.6847,17.6847,46700.0
2014-01-27 13:25:00,23.13,23.16,23.12,23.16,34800.0,17.6847,17.7076,17.677,17.7076,34800.0
2014-01-27 13:30:00,23.16,23.16,23.13,23.13,34300.0,17.7076,17.7076,17.6847,17.6847,34300.0
2014-01-27 13:35:00,23.13,23.17,23.12,23.16,41300.0,17.6847,17.7153,17.677,17.7076,41300.0
2014-01-27 13:40:00,23.16,23.22,23.15,23.22,78500.0,17.7076,17.7535,17.7,17.7535,78500.0
2014-01-27 13:45:00,23.22,23.24,23.1,23.23,140400.0,17.7535,17.7688,17.6618,17.7612,140400.0
2014-01-27 13:50:00,23.23,23.23,23.2,23.2,30800.0,17.7612,17.7612,17.7382,17.7382,30800.0
2014-01-27 13:55:00,23.2,23.2,23.16,23.16,37900.0,17.7382,17.7382,17.7076,17.7076,37900.0
2014-01-27 14:00:00,23.16,23.22,23.16,23.2,93700.0,17.7076,17.7535,17.7076,17.7382,93700.0
2014-01-27 14:05:00,23.2,23.21,23.18,23.18,64900.0,17.7382,17.7459,17.7229,17.7229,64900.0
2014-01-27 14:10:00,23.18,23.2,23.18,23.18,49200.0,17.7229,17.7382,17.7229,17.7229,49200.0
2014-01-27 14:15:00,23.18,23.2,23.16,23.17,73800.0,17.7229,17.7382,17.7076,17.7153,73800.0
2014-01-27 14:20:00,23.17,23.18,23.16,23.16,42800.0,17.7153,17.7229,17.7076,17.7076,42800.0
2014-01-27 14:25:00,23.16,23.18,23.16,23.18,50400.0,17.7076,17.7229,17.7076,17.7229,50400.0
2014-01-27 14:30:00,23.17,23.22,23.17,23.22,76800.0,17.7153,17.7535,17.7153,17.7535,76800.0
2014-01-27 14:35:00,23.23,23.25,23.22,23.23,41900.0,17.7612,17.7764,17.7535,17.7612,41900.0
2014-01-27 14:40:00,23.23,23.28,23.22,23.28,107300.0,17.7612,17.7994,17.7535,17.7994,107300.0
2014-01-27 14:45:00,23.27,23.28,23.26,23.28,29800.0,17.7917,17.7994,17.7841,17.7994,29800.0
2014-01-27 14:50:00,23.27,23.28,23.26,23.26,38200.0,17.7917,17.7994,17.7841,17.7841,38200.0
2014-01-27 14:55:00,23.26,23.27,23.25,23.25,60000.0,17.7841,17.7917,17.7764,17.7764,60000.0
2014-01-27 15:00:00,23.25,23.25,23.24,23.24,40100.0,17.7764,17.7764,17.7688,17.7688,40100.0
2014-01-27 15:05:00,23.24,23.26,23.24,23.25,83300.0,17.7688,17.7841,17.7688,17.7764,83300.0
2014-01-27 15:10:00,23.25,23.26,23.25,23.26,35600.0,17.7764,17.7841,17.7764,17.7841,35600.0
2014-01-27 15:15:00,23.25,23.26,23.25,23.25,37400.0,17.7764,17.7841,17.7764,17.7764,37400.0
2014-01-27 15:20:00,23.25,23.34,23.25,23.32,417400.0,17.7764,17.8453,17.7764,17.83,417400.0
2014-01-27 15:25:00,23.32,23.36,23.3,23.3,233300.0,17.83,17.8605,17.8147,17.8147,233300.0
2014-01-27 15:30:00,23.3,23.32,23.27,23.27,86000.0,17.8147,17.83,17.7917,17.7917,86000.0
2014-01-27 15:35:00,23.27,23.28,23.25,23.28,213400.0,17.7917,17.7994,17.7764,17.7994,213400.0
2014-01-27 15:40:00,23.28,23.29,23.24,23.24,193000.0,17.7994,17.807,17.7688,17.7688,193000.0
2014-01-27 15:45:00,23.24,23.26,23.22,23.22,144100.0,17.7688,17.7841,17.7535,17.7535,144100.0
2014-01-27 15:50:00,23.23,23.24,23.17,23.18,183800.0,17.7612,17.7688,17.7153,17.7229,183800.0
2014-01-27 15:55:00,23.18,23.2,23.17,23.18,466700.0,17.7229,17.7382,17.7153,17.7229,466700.0
2014-01-28 09:30:00,23.15,23.35,23.11,23.35,119000.0,17.7,17.8529,17.6694,17.8529,119000.0
2014-01-28 09:35:00,23.35,23.43,23.31,23.41,112700.0,17.8529,17.9141,17.8223,17.8988,112700.0
2014-01-28 09:40:00,23.41,23.41,23.33,23.33,73400.0,17.8988,17.8988,17.8376,17.8376,73400.0
2014-01-28 09:45:00,23.33,23.34,23.3,23.34,29300.0,17.8376,17.8453,17.8147,17.8453,29300.0
2014-01-28 09:50:00,23.34,23.45,23.33,23.44,52600.0,17.8453,17.9294,17.8376,17.9217,52600.0
2014-01-28 09:55:00,23.45,23.46,23.43,23.43,79400.0,17.9294,17.937,17.9141,17.9141,79400.0
2014-01-28 10:00:00,23.44,23.5,23.43,23.48,66300.0,17.9217,17.9676,17.9141,17.9523,66300.0
2014-01-28 10:05:00,23.48,23.49,23.43,23.44,51100.0,17.9523,17.9599,17.9141,17.9217,51100.0
2014-01-28 10:10:00,23.44,23.44,23.39,23.43,132800.0,17.9217,17.9217,17.8835,17.9141,132800.0
2014-01-28 10:15:00,23.43,23.47,23.43,23.47,299100.0,17.9141,17.9447,17.9141,17.9447,299100.0
2014-01-28 10:20:00,23.47,23.5,23.45,23.49,41000.0,17.9447,17.9676,17.9294,17.9599,41000.0
2014-01-28 10:25:00,23.49,23.49,23.44,23.45,72000.0,17.9599,17.9599,17.9217,17.9294,72000.0
2014-01-28 10:30:00,23.46,23.46,23.42,23.44,45400.0,17.937,17.937,17.9064,17.9217,45400.0
2014-01-28 10:35:00,23.44,23.45,23.42,23.42,41000.0,17.9217,17.9294,17.9064,17.9064,41000.0
2014-01-28 10:40:00,23.42,23.46,23.41,23.46,197400.0,17.9064,17.937,17.8988,17.937,197400.0
2014-01-28 10:45:00,23.46,23.47,23.44,23.46,131900.0,17.937,17.9447,17.9217,17.937,131900.0
2014-01-28 10:50:00,23.46,23.46,23.43,23.46,70100.0,17.937,17.937,17.9141,17.937,70100.0
2014-01-28 10:55:00,23.46,23.47,23.44,23.46,87600.0,17.937,17.9447,17.9217,17.937,87600.0
2014-01-28 11:00:00,23.46,23.5,23.46,23.49,33800.0,17.937,17.9676,17.937,17.9599,33800.0
2014-01-28 11:05:00,23.49,23.49,23.47,23.48,14400.0,17.9599,17.9599,17.9447,17.9523,14400.0
2014-01-28 11:10:00,23.48,23.5,23.47,23.49,27500.0,17.9523,17.9676,17.9447,17.9599,27500.0
2014-01-28 11:15:00,23.49,23.5,23.48,23.49,77200.0,17.9599,17.9676,17.9523,17.9599,77200.0
2014-01-28 11:20:00,23.5,23.52,23.49,23.52,105800.0,17.9676,17.9829,17.9599,17.9829,105800.0
2014-01-28 11:25:00,23.51,23.53,23.5,23.5,146600.0,17.9752,17.9905,17.9676,17.9676,146600.0
2014-01-28 11:30:00,23.5,23.51,23.5,23.51,76400.0,17.9676,17.9752,17.9676,17.9752,76400.0
2014-01-28 11:35:00,23.51,23.51,23.43,23.43,119100.0,17.9752,17.9752,17.9141,17.9141,119100.0
2014-01-28 11:40:00,23.43,23.44,23.42,23.43,34900.0,17.9141,17.9217,17.9064,17.9141,34900.0
2014-01-28 11:45:00,23.43,23.43,23.38,23.4,37600.0,17.9141,17.9141,17.8758,17.8911,37600.0
2014-01-28 11:50:00,23.4,23.41,23.38,23.39,21800.0,17.8911,17.8988,17.8758,17.8835,21800.0
2014-01-28 11:55:00,23.4,23.41,23.39,23.4,16900.0,17.8911,17.8988,17.8835,17.8911,16900.0
2014-01-28 12:00:00,23.41,23.42,23.4,23.41,17200.0,17.8988,17.9064,17.8911,17.8988,17200.0
2014-01-28 12:05:00,23.41,23.44,23.41,23.42,21400.0,17.8988,17.9217,17.8988,17.9064,21400.0
2014-01-28 12:10:00,23.42,23.42,23.38,23.39,23400.0,17.9064,17.9064,17.8758,17.8835,23400.0
2014-01-28 12:15:00,23.39,23.4,23.38,23.4,15500.0,17.8835,17.8911,17.8758,17.8911,15500.0
2014-01-28 12:20:00,23.4,23.4,23.39,23.4,9800.0,17.8911,17.8911,17.8835,17.8911,9800.0
2014-01-28 12:25:00,23.39,23.4,23.36,23.37,26200.0,17.8835,17.8911,17.8605,17.8682,26200.0
2014-01-28 12:30:00,23.37,23.39,23.37,23.39,25700.0,17.8682,17.8835,17.8682,17.8835,25700.0
2014-01-28 12:35:00,23.39,23.41,23.39,23.39,29600.0,17.8835,17.8988,17.8835,17.8835,29600.0
2014-01-28 12:40:00,23.4,23.4,23.38,23.39,21700.0,17.8911,17.8911,17.8758,17.8835,21700.0
2014-01-28 12:45:00,23.39,23.4,23.37,23.37,26000.0,17.8835,17.8911,17.8682,17.8682,26000.0
2014-01-28 12:50:00,23.36,23.38,23.33,23.33,45900.0,17.8605,17.8758,17.8376,17.8376,45900.0
2014-01-28 12:55:00,23.33,23.35,23.33,23.34,17800.0,17.8376,17.8529,17.8376,17.8453,17800.0
2014-01-28 13:00:00,23.35,23.36,23.34,23.36,28800.0,17.8529,17.8605,17.8453,17.8605,28800.0
2014-01-28 13:05:00,23.35,23.36,23.35,23.35,28000.0,17.8529,17.8605,17.8529,17.8529,28000.0
2014-01-28 13:10:00,23.36,23.36,23.35,23.36,17100.0,17.8605,17.8605,17.8529,17.8605,17100.0
2014-01-28 13:15:00,23.35,23.38,23.35,23.38,30000.0,17.8529,17.8758,17.8529,17.8758,30000.0
2014-01-28 13:20:00,23.38,23.39,23.36,23.36,38500.0,17.8758,17.8835,17.8605,17.8605,38500.0
2014-01-28 13:25:00,23.36,23.39,23.36,23.38,25100.0,17.8605,17.8835,17.8605,17.8758,25100.0
2014-01-28 13:30:00,23.38,23.39,23.37,23.38,19100.0,17.8758,17.8835,17.8682,17.8758,19100.0
2014-01-28 13:35:00,23.37,23.38,23.35,23.37,37600.0,17.8682,17.8758,17.8529,17.8682,37600.0
2014-01-28 13:40:00,23.37,23.39,23.37,23.38,12200.0,17.8682,17.8835,17.8682,17.8758,12200.0
2014-01-28 13:45:00,23.39,23.39,23.37,23.38,18800.0,17.8835,17.8835,17.8682,17.8758,18800.0
2014-01-28 13:50:00,23.37,23.38,23.37,23.37,18800.0,17.8682,17.8758,17.8682,17.8682,18800.0
2014-01-28 13:55:00,23.36,23.38,23.36,23.38,21000.0,17.8605,17.8758,17.8605,17.8758,21000.0
2014-01-28 14:00:00,23.38,23.38,23.36,23.38,22300.0,17.8758,17.8758,17.8605,17.8758,22300.0
2014-01-28 14:05:00,23.37,23.38,23.36,23.36,16600.0,17.8682,17.8758,17.8605,17.8605,16600.0
2014-01-28 14:10:00,23.37,23.37,23.34,23.35,26700.0,17.8682,17.8682,17.8453,17.8529,26700.0
2014-01-28 14:15:00,23.35,23.37,23.34,23.37,22900.0,17.8529,17.8682,17.8453,17.8682,22900.0
2014-01-28 14:20:00,23.37,23.37,23.35,23.36,23800.0,17.8682,17.8682,17.8529,17.8605,23800.0
2014-01-28 14:25:00,23.37,23.37,23.35,23.36,23000.0,17.8682,17.8682,17.8529,17.8605,23000.0
2014-01-28 14:30:00,23.36,23.37,23.36,23.37,18100.0,17.8605,17.8682,17.8605,17.8682,18100.0
2014-01-28 14:35:00,23.36,23.39,23.36,23.36,42800.0,17.8605,17.8835,17.8605,17.8605,42800.0
2014-01-28 14:40:00,23.37,23.37,23.35,23.36,39200.0,17.8682,17.8682,17.8529,17.8605,39200.0
2014-01-28 14:45:00,23.35,23.36,23.35,23.35,17000.0,17.8529,17.8605,17.8529,17.8529,17000.0
2014-01-28 14:50:00,23.36,23.39,23.35,23.39,30900.0,17.8605,17.8835,17.8529,17.8835,30900.0
2014-01-28 14:55:00,23.38,23.45,23.38,23.45,87800.0,17.8758,17.9294,17.8758,17.9294,87800.0
2014-01-28 15:00:00,23.45,23.47,23.45,23.47,40900.0,17.9294,17.9447,17.9294,17.9447,40900.0
2014-01-28 15:05:00,23.46,23.47,23.43,23.46,133800.0,17.937,17.9447,17.9141,17.937,133800.0
2014-01-28 15:10:00,23.47,23.47,23.46,23.46,14600.0,17.9447,17.9447,17.937,17.937,14600.0
2014-01-28 15:15:00,23.47,23.5,23.46,23.5,151600.0,17.9447,17.9676,17.937,17.9676,151600.0
2014-01-28 15:20:00,23.5,23.5,23.49,23.5,41900.0,17.9676,17.9676,17.9599,17.9676,41900.0
2014-01-28 15:25:00,23.5,23.5,23.48,23.48,61900.0,17.9676,17.9676,17.9523,17.9523,61900.0
2014-01-28 15:30:00,23.48,23.52,23.48,23.51,93100.0,17.9523,17.9829,17.9523,17.9752,93100.0
2014-01-28 15:35:00,23.51,23.51,23.48,23.48,99400.0,17.9752,17.9752,17.9523,17.9523,99400.0
2014-01-28 15:40:00,23.48,23.48,23.46,23.46,77700.0,17.9523,17.9523,17.937,17.937,77700.0
2014-01-28 15:45:00,23.46,23.46,23.45,23.45,125500.0,17.937,17.937,17.9294,17.9294,125500.0
2014-01-28 15:50:00,23.45,23.47,23.43,23.43,326100.0,17.9294,17.9447,17.9141,17.9141,326100.0
2014-01-28 15:55:00,23.43,23.47,23.42,23.45,306500.0,17.9141,17.9447,17.9064,17.9294,306500.0
2014-01-29 09:30:00,23.26,23.35,23.23,23.35,28000.0,17.7841,17.8529,17.7612,17.8529,28000.0
2014-01-29 09:35:00,23.35,23.41,23.33,23.4,50600.0,17.8529,17.8988,17.8376,17.8911,50600.0
2014-01-29 09:40:00,23.41,23.51,23.41,23.48,57400.0,17.8988,17.9752,17.8988,17.9523,57400.0
2014-01-29 09:45:00,23.48,23.48,23.41,23.46,53600.0,17.9523,17.9523,17.8988,17.937,53600.0
2014-01-29 09:50:00,23.45,23.53,23.41,23.52,50900.0,17.9294,17.9905,17.8988,17.9829,50900.0
2014-01-29 09:55:00,23.51,23.55,23.46,23.54,96500.0,17.9752,18.0058,17.937,17.9982,96500.0
2014-01-29 10:00:00,23.54,23.56,23.51,23.52,90800.0,17.9982,18.0135,17.9752,17.9829,90800.0
2014-01-29 10:05:00,23.52,23.56,23.52,23.53,118400.0,17.9829,18.0135,17.9829,17.9905,118400.0
2014-01-29 10:10:00,23.54,23.54,23.49,23.51,114800.0,17.9982,17.9982,17.9599,17.9752,114800.0
2014-01-29 10:15:00,23.52,23.54,23.51,23.52,28100.0,17.9829,17.9982,17.9752,17.9829,28100.0
2014-01-29 10:20:00,23.52,23.54,23.5,23.54,199800.0,17.9829,17.9982,17.9676,17.9982,199800.0
2014-01-29 10:25:00,23.54,23.57,23.5,23.57,45100.0,17.9982,18.0211,17.9676,18.0211,45100.0
2014-01-29 10:30:00,23.57,23.6,23.54,23.59,49400.0,18.0211,18.044,17.9982,18.0364,49400.0
2014-01-29 10:35:00,23.59,23.63,23.58,23.63,69100.0,18.0364,18.067,18.0288,18.067,69100.0
2014-01-29 10:40:00,23.63,23.64,23.61,23.64,44300.0,18.067,18.0746,18.0517,18.0746,44300.0
2014-01-29 10:45:00,23.64,23.64,23.54,23.55,44500.0,18.0746,18.0746,17.9982,18.0058,44500.0
2014-01-29 10:50:00,23.55,23.59,23.55,23.58,10200.0,18.0058,18.0364,18.0058,18.0288,10200.0
2014-01-29 10:55:00,23.58,23.59,23.55,23.57,24900.0,18.0288,18.0364,18.0058,18.0211,24900.0
2014-01-29 11:00:00,23.58,23.6,23.56,23.59,21800.0,18.0288,18.044,18.0135,18.0364,21800.0
2014-01-29 11:05:00,23.58,23.59,23.56,23.56,28500.0,18.0288,18.0364,18.0135,18.0135,28500.0
2014-01-29 11:10:00,23.57,23.58,23.56,23.56,20100.0,18.0211,18.0288,18.0135,18.0135,20100.0
2014-01-29 11:15:00,23.57,23.6,23.55,23.56,37200.0,18.0211,18.044,18.0058,18.0135,37200.0
2014-01-29 11:20:00,23.57,23.58,23.56,23.58,16700.0,18.0211,18.0288,18.0135,18.0288,16700.0
2014-01-29 11:25:00,23.59,23.62,23.58,23.59,31800.0,18.0364,18.0593,18.0288,18.0364,31800.0
2014-01-29 11:30:00,23.59,23.6,23.55,23.55,21400.0,18.0364,18.044,18.0058,18.0058,21400.0
2014-01-29 11:35:00,23.54,23.57,23.53,23.54,34900.0,17.9982,18.0211,17.9905,17.9982,34900.0
2014-01-29 11:40:00,23.54,23.56,23.53,23.54,34700.0,17.9982,18.0135,17.9905,17.9982,34700.0
2014-01-29 11:45:00,23.54,23.56,23.53,23.56,26100.0,17.9982,18.0135,17.9905,18.0135,26100.0
2014-01-29 11:50:00,23.56,23.6,23.55,23.6,11400.0,18.0135,18.044,18.0058,18.044,11400.0
2014-01-29 11:55:00,23.59,23.6,23.58,23.6,40000.0,18.0364,18.044,18.0288,18.044,40000.0
2014-01-29 12:00:00,23.6,23.61,23.59,23.6,60400.0,18.044,18.0517,18.0364,18.044,60400.0
2014-01-29 12:05:00,23.59,23.59,23.56,23.58,61300.0,18.0364,18.0364,18.0135,18.0288,61300.0
2014-01-29 12:10:00,23.58,23.59,23.57,23.59,21800.0,18.0288,18.0364,18.0211,18.0364,21800.0
2014-01-29 12:15:00,23.59,23.59,23.57,23.58,43400.0,18.0364,18.0364,18.0211,18.0288,43400.0
2014-01-29 12:20:00,23.57,23.59,23.57,23.59,20300.0,18.0211,18.0364,18.0211,18.0364,20300.0
2014-01-29 12:25:00,23.58,23.59,23.57,23.58,39000.0,18.0288,18.0364,18.0211,18.0288,39000.0
2014-01-29 12:30:00,23.58,23.59,23.58,23.59,21700.0,18.0288,18.0364,18.0288,18.0364,21700.0
2014-01-29 12:35:00,23.59,23.59,23.57,23.58,77800.0,18.0364,18.0364,18.0211,18.0288,77800.0
2014-01-29 12:40:00,23.58,23.61,23.57,23.59,53400.0,18.0288,18.0517,18.0211,18.0364,53400.0
2014-01-29 12:45:00,23.59,23.6,23.58,23.6,9700.0,18.0364,18.044,18.0288,18.044,9700.0
2014-01-29 12:50:00,23.6,23.62,23.6,23.62,30100.0,18.044,18.0593,18.044,18.0593,30100.0
2014-01-29 12:55:00,23.62,23.65,23.61,23.63,113000.0,18.0593,18.0823,18.0517,18.067,113000.0
2014-01-29 13:00:00,23.63,23.63,23.61,23.61,13600.0,18.067,18.067,18.0517,18.0517,13600.0
2014-01-29 13:05:00,23.61,23.62,23.58,23.61,45500.0,18.0517,18.0593,18.0288,18.0517,45500.0
2014-01-29 13:10:00,23.61,23.61,23.55,23.58,35100.0,18.0517,18.0517,18.0058,18.0288,35100.0
2014-01-29 13:15:00,23.58,23.58,23.53,23.53,51900.0,18.0288,18.0288,17.9905,17.9905,51900.0
2014-01-29 13:20:00,23.53,23.54,23.5,23.52,57200.0,17.9905,17.9982,17.9676,17.9829,57200.0
2014-01-29 13:25:00,23.52,23.53,23.5,23.53,44400.0,17.9829,17.9905,17.9676,17.9905,44400.0
2014-01-29 13:30:00,23.53,23.54,23.52,23.54,19000.0,17.9905,17.9982,17.9829,17.9982,19000.0
2014-01-29 13:35:00,23.54,23.54,23.5,23.5,19000.0,17.9982,17.9982,17.9676,17.9676,19000.0
2014-01-29 13:40:00,23.5,23.52,23.49,23.5,71400.0,17.9676,17.9829,17.9599,17.9676,71400.0
2014-01-29 13:45:00,23.51,23.51,23.46,23.48,41600.0,17.9752,17.9752,17.937,17.9523,41600.0
2014-01-29 13:50:00,23.48,23.5,23.46,23.48,25100.0,17.9523,17.9676,17.937,17.9523,25100.0
2014-01-29 13:55:00,23.48,23.53,23.47,23.52,41700.0,17.9523,17.9905,17.9447,17.9829,41700.0
2014-01-29 14:00:00,23.52,23.59,23.5,23.54,80400.0,17.9829,18.0364,17.9676,17.9982,80400.0
2014-01-29 14:05:00,23.54,23.55,23.46,23.52,118700.0,17.9982,18.0058,17.937,17.9829,118700.0
2014-01-29 14:10:00,23.52,23.53,23.45,23.48,75900.0,17.9829,17.9905,17.9294,17.9523,75900.0
2014-01-29 14:15:00,23.48,23.48,23.39,23.43,60700.0,17.9523,17.9523,17.8835,17.9141,60700.0
2014-01-29 14:20:00,23.42,23.46,23.4,23.46,28800.0,17.9064,17.937,17.8911,17.937,28800.0
2014-01-29 14:25:00,23.46,23.53,23.44,23.51,58000.0,17.937,17.9905,17.9217,17.9752,58000.0
2014-01-29 14:30:00,23.51,23.57,23.5,23.56,72800.0,17.9752,18.0211,17.9676,18.0135,72800.0
2014-01-29 14:35:00,23.56,23.57,23.51,23.54,46300.0,18.0135,18.0211,17.9752,17.9982,46300.0
2014-01-29 14:40:00,23.55,23.57,23.54,23.55,48100.0,18.0058,18.0211,17.9982,18.0058,48100.0
2014-01-29 14:45:00,23.55,23.57,23.54,23.54,50600.0,18.0058,18.0211,17.9982,17.9982,50600.0
2014-01-29 14:50:00,23.54,23.54,23.51,23.51,41200.0,17.9982,17.9982,17.9752,17.9752,41200.0
2014-01-29 14:55:00,23.51,23.53,23.48,23.49,86500.0,17.9752,17.9905,17.9523,17.9599,86500.0
2014-01-29 15:00:00,23.5,23.52,23.49,23.5,76500.0,17.9676,17.9829,17.9599,17.9676,76500.0
2014-01-29 15:05:00,23.51,23.51,23.47,23.48,108700.0,17.9752,17.9752,17.9447,17.9523,108700.0
2014-01-29 15:10:00,23.48,23.48,23.41,23.41,69400.0,17.9523,17.9523,17.8988,17.8988,69400.0
2014-01-29 15:15:00,23.41,23.43,23.41,23.41,168300.0,17.8988,17.9141,17.8988,17.8988,168300.0
2014-01-29 15:20:00,23.42,23.45,23.41,23.44,107700.0,17.9064,17.9294,17.8988,17.9217,107700.0
2014-01-29 15:25:00,23.44,23.45,23.4,23.4,78600.0,17.9217,17.9294,17.8911,17.8911,78600.0
2014-01-29 15:30:00,23.41,23.48,23.4,23.44,168700.0,17.8988,17.9523,17.8911,17.9217,168700.0
2014-01-29 15:35:00,23.45,23.46,23.42,23.45,60800.0,17.9294,17.937,17.9064,17.9294,60800.0
2014-01-29 15:40:00,23.45,23.49,23.43,23.49,210500.0,17.9294,17.9599,17.9141,17.9599,210500.0
2014-01-29 15:45:00,23.49,23.5,23.45,23.45,104600.0,17.9599,17.9676,17.9294,17.9294,104600.0
2014-01-29 15:50:00,23.45,23.46,23.42,23.45,157700.0,17.9294,17.937,17.9064,17.9294,157700.0
2014-01-29 15:55:00,23.45,23.47,23.42,23.47,304800.0,17.9294,17.9447,17.9064,17.9447,304800.0
2014-01-30 09:30:00,23.54,23.56,23.45,23.46,75900.0,17.9982,18.0135,17.9294,17.937,75900.0
2014-01-30 09:35:00,23.47,23.58,23.45,23.55,33100.0,17.9447,18.0288,17.9294,18.0058,33100.0
2014-01-30 09:40:00,23.54,23.56,23.53,23.54,20200.0,17.9982,18.0135,17.9905,17.9982,20200.0
2014-01-30 09:45:00,23.54,23.55,23.49,23.53,26200.0,17.9982,18.0058,17.9599,17.9905,26200.0
2014-01-30 09:50:00,23.53,23.57,23.52,23.55,9700.0,17.9905,18.0211,17.9829,18.0058,9700.0
2014-01-30 09:55:00,23.55,23.56,23.54,23.55,26400.0,18.0058,18.0135,17.9982,18.0058,26400.0
2014-01-30 10:00:00,23.55,23.6,23.54,23.6,71200.0,18.0058,18.044,17.9982,18.044,71200.0
2014-01-30 10:05:00,23.59,23.61,23.5,23.5,53100.0,18.0364,18.0517,17.9676,17.9676,53100.0
2014-01-30 10:10:00,23.5,23.55,23.5,23.55,70800.0,17.9676,18.0058,17.9676,18.0058,70800.0
2014-01-30 10:15:00,23.55,23.55,23.54,23.55,31200.0,18.0058,18.0058,17.9982,18.0058,31200.0
2014-01-30 10:20:00,23.55,23.55,23.53,23.54,50400.0,18.0058,18.0058,17.9905,17.9982,50400.0
2014-01-30 10:25:00,23.54,23.58,23.54,23.54,93200.0,17.9982,18.0288,17.9982,17.9982,93200.0
2014-01-30 10:30:00,23.54,23.55,23.53,23.53,21200.0,17.9982,18.0058,17.9905,17.9905,21200.0
2014-01-30 10:35:00,23.53,23.53,23.5,23.51,17600.0,17.9905,17.9905,17.9676,17.9752,17600.0
2014-01-30 10:40:00,23.51,23.52,23.49,23.5,17000.0,17.9752,17.9829,17.9599,17.9676,17000.0
2014-01-30 10:45:00,23.49,23.5,23.46,23.46,15900.0,17.9599,17.9676,17.937,17.937,15900.0
2014-01-30 10:50:00,23.46,23.47,23.45,23.46,19100.0,17.937,17.9447,17.9294,17.937,19100.0
2014-01-30 10:55:00,23.46,23.48,23.44,23.45,25700.0,17.937,17.9523,17.9217,17.9294,25700.0
2014-01-30 11:00:00,23.46,23.48,23.46,23.47,7600.0,17.937,17.9523,17.937,17.9447,7600.0
2014-01-30 11:05:00,23.47,23.49,23.46,23.48,31300.0,17.9447,17.9599,17.937,17.9523,31300.0
2014-01-30 11:10:00,23.48,23.49,23.46,23.48,17100.0,17.9523,17.9599,17.937,17.9523,17100.0
2014-01-30 11:15:00,23.48,23.5,23.48,23.48,11800.0,17.9523,17.9676,17.9523,17.9523,11800.0
2014-01-30 11:20:00,23.49,23.52,23.48,23.49,14600.0,17.9599,17.9829,17.9523,17.9599,14600.0
2014-01-30 11:25:00,23.48,23.48,23.46,23.47,8600.0,17.9523,17.9523,17.937,17.9447,8600.0
2014-01-30 11:30:00,23.47,23.51,23.47,23.5,23800.0,17.9447,17.9752,17.9447,17.9676,23800.0
2014-01-30 11:35:00,23.5,23.51,23.49,23.5,9900.0,17.9676,17.9752,17.9599,17.9676,9900.0
2014-01-30 11:40:00,23.49,23.53,23.49,23.51,13700.0,17.9599,17.9905,17.9599,17.9752,13700.0
2014-01-30 11:45:00,23.52,23.55,23.51,23.55,9000.0,17.9829,18.0058,17.9752,18.0058,9000.0
2014-01-30 11:50:00,23.54,23.55,23.54,23.55,11500.0,17.9982,18.0058,17.9982,18.0058,11500.0
2014-01-30 11:55:00,23.55,23.58,23.55,23.57,72400.0,18.0058,18.0288,18.0058,18.0211,72400.0
2014-01-30 12:00:00,23.57,23.58,23.53,23.54,10300.0,18.0211,18.0288,17.9905,17.9982,10300.0
2014-01-30 12:05:00,23.53,23.54,23.52,23.53,9900.0,17.9905,17.9982,17.9829,17.9905,9900.0
2014-01-30 12:10:00,23.52,23.53,23.5,23.5,13100.0,17.9829,17.9905,17.9676,17.9676,13100.0
2014-01-30 12:15:00,23.51,23.51,23.5,23.51,19400.0,17.9752,17.9752,17.9676,17.9752,19400.0
2014-01-30 12:20:00,23.51,23.53,23.5,23.53,19300.0,17.9752,17.9905,17.9676,17.9905,19300.0
2014-01-30 12:25:00,23.52,23.53,23.5,23.5,11000.0,17.9829,17.9905,17.9676,17.9676,11000.0
2014-01-30 12:30:00,23.5,23.51,23.49,23.49,6100.0,17.9676,17.9752,17.9599,17.9599,6100.0
2014-01-30 12:35:00,23.49,23.54,23.49,23.53,16200.0,17.9599,17.9982,17.9599,17.9905,16200.0
2014-01-30 12:40:00,23.54,23.55,23.53,23.54,23300.0,17.9982,18.0058,17.9905,17.9982,23300.0
2014-01-30 12:45:00,23.54,23.54,23.53,23.53,4600.0,17.9982,17.9982,17.9905,17.9905,4600.0
2014-01-30 12:50:00,23.53,23.54,23.51,23.51,12800.0,17.9905,17.9982,17.9752,17.9752,12800.0
2014-01-30 12:55:00,23.51,23.53,23.51,23.52,15600.0,17.9752,17.9905,17.9752,17.9829,15600.0
2014-01-30 13:00:00,23.51,23.52,23.49,23.51,14500.0,17.9752,17.9829,17.9599,17.9752,14500.0
2014-01-30 13:05:00,23.51,23.51,23.5,23.5,5900.0,17.9752,17.9752,17.9676,17.9676,5900.0
2014-01-30 13:10:00,23.5,23.51,23.48,23.48,12800.0,17.9676,17.9752,17.9523,17.9523,12800.0
2014-01-30 13:15:00,23.48,23.52,23.48,23.51,21600.0,17.9523,17.9829,17.9523,17.9752,21600.0
2014-01-30 13:20:00,23.51,23.52,23.51,23.52,8200.0,17.9752,17.9829,17.9752,17.9829,8200.0
2014-01-30 13:25:00,23.51,23.52,23.5,23.5,10400.0,17.9752,17.9829,17.9676,17.9676,10400.0
2014-01-30 13:30:00,23.5,23.53,23.5,23.53,17600.0,17.9676,17.9905,17.9676,17.9905,17600.0
2014-01-30 13:35:00,23.53,23.53,23.5,23.5,22000.0,17.9905,17.9905,17.9676,17.9676,22000.0
2014-01-30 13:40:00,23.5,23.53,23.5,23.52,21600.0,17.9676,17.9905,17.9676,17.9829,21600.0
2014-01-30 13:45:00,23.53,23.54,23.52,23.53,6600.0,17.9905,17.9982,17.9829,17.9905,6600.0
2014-01-30 13:50:00,23.52,23.53,23.51,23.51,12800.0,17.9829,17.9905,17.9752,17.9752,12800.0
2014-01-30 13:55:00,23.51,23.52,23.5,23.5,7200.0,17.9752,17.9829,17.9676,17.9676,7200.0
2014-01-30 14:00:00,23.51,23.51,23.5,23.5,15600.0,17.9752,17.9752,17.9676,17.9676,15600.0
2014-01-30 14:05:00,23.5,23.51,23.48,23.48,22700.0,17.9676,17.9752,17.9523,17.9523,22700.0
2014-01-30 14:10:00,23.48,23.5,23.47,23.5,22800.0,17.9523,17.9676,17.9447,17.9676,22800.0
2014-01-30 14:15:00,23.49,23.51,23.49,23.51,12000.0,17.9599,17.9752,17.9599,17.9752,12000.0
2014-01-30 14:20:00,23.51,23.53,23.5,23.53,13300.0,17.9752,17.9905,17.9676,17.9905,13300.0
2014-01-30 14:25:00,23.52,23.53,23.5,23.53,24400.0,17.9829,17.9905,17.9676,17.9905,24400.0
2014-01-30 14:30:00,23.53,23.55,23.53,23.53,20900.0,17.9905,18.0058,17.9905,17.9905,20900.0
2014-01-30 14:35:00,23.53,23.54,23.52,23.53,10900.0,17.9905,17.9982,17.9829,17.9905,10900.0
2014-01-30 14:40:00,23.53,23.57,23.53,23.56,29700.0,17.9905,18.0211,17.9905,18.0135,29700.0
2014-01-30 14:45:00,23.56,23.56,23.52,23.53,19000.0,18.0135,18.0135,17.9829,17.9905,19000.0
2014-01-30 14:50:00,23.52,23.54,23.52,23.52,22900.0,17.9829,17.9982,17.9829,17.9829,22900.0
2014-01-30 14:55:00,23.52,23.53,23.5,23.5,16000.0,17.9829,17.9905,17.9676,17.9676,16000.0
2014-01-30 15:00:00,23.5,23.55,23.5,23.55,25200.0,17.9676,18.0058,17.9676,18.0058,25200.0
2014-01-30 15:05:00,23.55,23.55,23.53,23.54,18000.0,18.0058,18.0058,17.9905,17.9982,18000.0
2014-01-30 15:10:00,23.53,23.56,23.53,23.56,35200.0,17.9905,18.0135,17.9905,18.0135,35200.0
2014-01-30 15:15:00,23.56,23.57,23.55,23.55,53900.0,18.0135,18.0211,18.0058,18.0058,53900.0
2014-01-30 15:20:00,23.56,23.58,23.55,23.58,20800.0,18.0135,18.0288,18.0058,18.0288,20800.0
2014-01-30 15:25:00,23.58,23.58,23.55,23.56,31800.0,18.0288,18.0288,18.0058,18.0135,31800.0
2014-01-30 15:30:00,23.56,23.57,23.54,23.54,61000.0,18.0135,18.0211,17.9982,17.9982,61000.0
2014-01-30 15:35:00,23.55,23.55,23.53,23.53,27200.0,18.0058,18.0058,17.9905,17.9905,27200.0
2014-01-30 15:40:00,23.54,23.57,23.53,23.56,80900.0,17.9982,18.0211,17.9905,18.0135,80900.0
2014-01-30 15:45:00,23.56,23.58,23.52,23.52,126100.0,18.0135,18.0288,17.9829,17.9829,126100.0
2014-01-30 15:50:00,23.52,23.57,23.52,23.57,103000.0,17.9829,18.0211,17.9829,18.0211,103000.0
2014-01-30 15:55:00,23.57,23.58,23.55,23.56,155800.0,18.0211,18.0288,18.0058,18.0135,155800.0
2014-01-31 09:30:00,23.35,23.35,23.24,23.28,49600.0,17.8529,17.8529,17.7688,17.7994,49600.0
2014-01-31 09:35:00,23.29,23.32,23.27,23.29,66300.0,17.807,17.83,17.7917,17.807,66300.0
2014-01-31 09:40:00,23.28,23.36,23.28,23.34,68800.0,17.7994,17.8605,17.7994,17.8453,68800.0
2014-01-31 09:45:00,23.35,23.37,23.29,23.36,42700.0,17.8529,17.8682,17.807,17.8605,42700.0
2014-01-31 09:50:00,23.35,23.41,23.34,23.34,84300.0,17.8529,17.8988,17.8453,17.8453,84300.0
2014-01-31 09:55:00,23.35,23.35,23.25,23.26,81000.0,17.8529,17.8529,17.7764,17.7841,81000.0
2014-01-31 10:00:00,23.26,23.34,23.26,23.32,30500.0,17.7841,17.8453,17.7841,17.83,30500.0
2014-01-31 10:05:00,23.32,23.36,23.32,23.36,21200.0,17.83,17.8605,17.83,17.8605,21200.0
2014-01-31 10:10:00,23.36,23.38,23.35,23.35,20100.0,17.8605,17.8758,17.8529,17.8529,20100.0
2014-01-31 10:15:00,23.35,23.36,23.3,23.3,22000.0,17.8529,17.8605,17.8147,17.8147,22000.0
2014-01-31 10:20:00,23.3,23.34,23.3,23.34,22700.0,17.8147,17.8453,17.8147,17.8453,22700.0
2014-01-31 10:25:00,23.34,23.35,23.32,23.32,61400.0,17.8453,17.8529,17.83,17.83,61400.0
2014-01-31 10:30:00,23.33,23.35,23.32,23.33,39900.0,17.8376,17.8529,17.83,17.8376,39900.0
2014-01-31 10:35:00,23.32,23.35,23.32,23.35,35100.0,17.83,17.8529,17.83,17.8529,35100.0
2014-01-31 10:40:00,23.35,23.38,23.32,23.32,61000.0,17.8529,17.8758,17.83,17.83,61000.0
2014-01-31 10:45:00,23.33,23.44,23.33,23.44,88200.0,17.8376,17.9217,17.8376,17.9217,88200.0
2014-01-31 10:50:00,23.44,23.44,23.36,23.38,122400.0,17.9217,17.9217,17.8605,17.8758,122400.0
2014-01-31 10:55:00,23.38,23.41,23.35,23.39,212500.0,17.8758,17.8988,17.8529,17.8835,212500.0
2014-01-31 11:00:00,23.38,23.42,23.36,23.42,59900.0,17.8758,17.9064,17.8605,17.9064,59900.0
2014-01-31 11:05:00,23.42,23.45,23.4,23.45,20300.0,17.9064,17.9294,17.8911,17.9294,20300.0
2014-01-31 11:10:00,23.45,23.46,23.4,23.4,38800.0,17.9294,17.937,17.8911,17.8911,38800.0
2014-01-31 11:15:00,23.4,23.44,23.37,23.37,23900.0,17.8911,17.9217,17.8682,17.8682,23900.0
2014-01-31 11:20:00,23.38,23.41,23.37,23.39,28400.0,17.8758,17.8988,17.8682,17.8835,28400.0
2014-01-31 11:25:00,23.4,23.41,23.38,23.4,21600.0,17.8911,17.8988,17.8758,17.8911,21600.0
2014-01-31 11:30:00,23.4,23.41,23.37,23.37,27600.0,17.8911,17.8988,17.8682,17.8682,27600.0
2014-01-31 11:35:00,23.37,23.38,23.35,23.35,40600.0,17.8682,17.8758,17.8529,17.8529,40600.0
2014-01-31 11:40:00,23.36,23.37,23.34,23.35,16800.0,17.8605,17.8682,17.8453,17.8529,16800.0
2014-01-31 11:45:00,23.36,23.37,23.32,23.33,26900.0,17.8605,17.8682,17.83,17.8376,26900.0
2014-01-31 11:50:00,23.32,23.33,23.31,23.32,10400.0,17.83,17.8376,17.8223,17.83,10400.0
2014-01-31 11:55:00,23.32,23.36,23.31,23.35,21000.0,17.83,17.8605,17.8223,17.8529,21000.0
2014-01-31 12:00:00,23.35,23.38,23.35,23.35,14300.0,17.8529,17.8758,17.8529,17.8529,14300.0
2014-01-31 12:05:00,23.35,23.36,23.34,23.36,14600.0,17.8529,17.8605,17.8453,17.8605,14600.0
2014-01-31 12:10:00,23.36,23.36,23.33,23.34,14900.0,17.8605,17.8605,17.8376,17.8453,14900.0
2014-01-31 12:15:00,23.34,23.35,23.32,23.32,13600.0,17.8453,17.8529,17.83,17.83,13600.0
2014-01-31 12:20:00,23.32,23.32,23.3,23.32,22800.0,17.83,17.83,17.8147,17.83,22800.0
2014-01-31 12:25:00,23.32,23.33,23.32,23.33,11100.0,17.83,17.8376,17.83,17.8376,11100.0
2014-01-31 12:30:00,23.33,23.34,23.29,23.3,27300.0,17.8376,17.8453,17.807,17.8147,27300.0
2014-01-31 12:35:00,23.29,23.33,23.29,23.32,26100.0,17.807,17.8376,17.807,17.83,26100.0
2014-01-31 12:40:00,23.32,23.34,23.31,23.34,31100.0,17.83,17.8453,17.8223,17.8453,31100.0
2014-01-31 12:45:00,23.34,23.38,23.34,23.37,20700.0,17.8453,17.8758,17.8453,17.8682,20700.0
2014-01-31 12:50:00,23.38,23.4,23.38,23.4,17300.0,17.8758,17.8911,17.8758,17.8911,17300.0
2014-01-31 12:55:00,23.4,23.41,23.39,23.4,40700.0,17.8911,17.8988,17.8835,17.8911,40700.0
2014-01-31 13:00:00,23.4,23.4,23.37,23.37,38600.0,17.8911,17.8911,17.8682,17.8682,38600.0
2014-01-31 13:05:00,23.37,23.39,23.37,23.39,47600.0,17.8682,17.8835,17.8682,17.8835,47600.0
2014-01-31 13:10:00,23.39,23.4,23.38,23.38,16800.0,17.8835,17.8911,17.8758,17.8758,16800.0
2014-01-31 13:15:00,23.38,23.39,23.37,23.39,49000.0,17.8758,17.8835,17.8682,17.8835,49000.0
2014-01-31 13:20:00,23.39,23.43,23.39,23.42,67900.0,17.8835,17.9141,17.8835,17.9064,67900.0
2014-01-31 13:25:00,23.42,23.43,23.42,23.43,14100.0,17.9064,17.9141,17.9064,17.9141,14100.0
2014-01-31 13:30:00,23.43,23.45,23.42,23.45,24800.0,17.9141,17.9294,17.9064,17.9294,24800.0
2014-01-31 13:35:00,23.45,23.45,23.44,23.45,6700.0,17.9294,17.9294,17.9217,17.9294,6700.0
2014-01-31 13:40:00,23.45,23.47,23.44,23.47,14000.0,17.9294,17.9447,17.9217,17.9447,14000.0
2014-01-31 13:45:00,23.47,23.52,23.46,23.52,40400.0,17.9447,17.9829,17.937,17.9829,40400.0
2014-01-31 13:50:00,23.52,23.54,23.52,23.53,35600.0,17.9829,17.9982,17.9829,17.9905,35600.0
2014-01-31 13:55:00,23.53,23.56,23.53,23.55,51100.0,17.9905,18.0135,17.9905,18.0058,51100.0
2014-01-31 14:00:00,23.56,23.57,23.55,23.56,22700.0,18.0135,18.0211,18.0058,18.0135,22700.0
2014-01-31 14:05:00,23.56,23.57,23.53,23.53,47700.0,18.0135,18.0211,17.9905,17.9905,47700.0
2014-01-31 14:10:00,23.53,23.54,23.52,23.52,49500.0,17.9905,17.9982,17.9829,17.9829,49500.0
2014-01-31 14:15:00,23.53,23.54,23.51,23.53,41900.0,17.9905,17.9982,17.9752,17.9905,41900.0
2014-01-31 14:20:00,23.54,23.54,23.53,23.53,12800.0,17.9982,17.9982,17.9905,17.9905,12800.0
2014-01-31 14:25:00,23.53,23.56,23.53,23.56,17900.0,17.9905,18.0135,17.9905,18.0135,17900.0
2014-01-31 14:30:00,23.57,23.57,23.5,23.51,34600.0,18.0211,18.0211,17.9676,17.9752,34600.0
2014-01-31 14:35:00,23.5,23.54,23.5,23.53,32400.0,17.9676,17.9982,17.9676,17.9905,32400.0
2014-01-31 14:40:00,23.53,23.54,23.53,23.54,13800.0,17.9905,17.9982,17.9905,17.9982,13800.0
2014-01-31 14:45:00,23.54,23.57,23.54,23.57,22800.0,17.9982,18.0211,17.9982,18.0211,22800.0
2014-01-31 14:50:00,23.57,23.57,23.5,23.51,59500.0,18.0211,18.0211,17.9676,17.9752,59500.0
2014-01-31 14:55:00,23.51,23.51,23.48,23.48,26600.0,17.9752,17.9752,17.9523,17.9523,26600.0
2014-01-31 15:00:00,23.48,23.48,23.45,23.48,43700.0,17.9523,17.9523,17.9294,17.9523,43700.0
2014-01-31 15:05:00,23.48,23.48,23.44,23.44,48900.0,17.9523,17.9523,17.9217,17.9217,48900.0
2014-01-31 15:10:00,23.44,23.45,23.42,23.44,35300.0,17.9217,17.9294,17.9064,17.9217,35300.0
2014-01-31 15:15:00,23.44,23.44,23.39,23.4,62600.0,17.9217,17.9217,17.8835,17.8911,62600.0
2014-01-31 15:20:00,23.4,23.4,23.38,23.4,38100.0,17.8911,17.8911,17.8758,17.8911,38100.0
2014-01-31 15:25:00,23.4,23.4,23.38,23.4,39900.0,17.8911,17.8911,17.8758,17.8911,39900.0
2014-01-31 15:30:00,23.4,23.41,23.39,23.39,63300.0,17.8911,17.8988,17.8835,17.8835,63300.0
2014-01-31 15:35:00,23.39,23.4,23.35,23.39,108700.0,17.8835,17.8911,17.8529,17.8835,108700.0
2014-01-31 15:40:00,23.38,23.39,23.33,23.34,70200.0,17.8758,17.8835,17.8376,17.8453,70200.0
2014-01-31 15:45:00,23.35,23.35,23.29,23.31,129700.0,17.8529,17.8529,17.807,17.8223,129700.0
2014-01-31 15:50:00,23.32,23.32,23.27,23.27,151800.0,17.83,17.83,17.7917,17.7917,151800.0
2014-01-31 15:55:00,23.27,23.27,23.21,23.24,250500.0,17.7917,17.7917,17.7459,17.7688,250500.0
2014-02-03 09:30:00,23.1,23.19,23.08,23.13,81600.0,17.6618,17.7306,17.6465,17.6847,81600.0
2014-02-03 09:35:00,23.13,23.24,23.13,23.18,37200.0,17.6847,17.7688,17.6847,17.7229,37200.0
2014-02-03 09:40:00,23.18,23.19,23.13,23.13,45100.0,17.7229,17.7306,17.6847,17.6847,45100.0
2014-02-03 09:45:00,23.14,23.14,23.07,23.08,34200.0,17.6923,17.6923,17.6388,17.6465,34200.0
2014-02-03 09:50:00,23.08,23.1,23.05,23.06,42400.0,17.6465,17.6618,17.6235,17.6312,42400.0
2014-02-03 09:55:00,23.07,23.08,23.05,23.08,31600.0,17.6388,17.6465,17.6235,17.6465,31600.0
2014-02-03 10:00:00,23.07,23.08,23.0,23.04,83900.0,17.6388,17.6465,17.5853,17.6159,83900.0
2014-02-03 10:05:00,23.05,23.13,23.05,23.12,58400.0,17.6235,17.6847,17.6235,17.677,58400.0
2014-02-03 10:10:00,23.12,23.12,23.0,23.02,100700.0,17.677,17.677,17.5853,17.6006,100700.0
2014-02-03 10:15:00,23.02,23.07,22.96,22.97,54700.0,17.6006,17.6388,17.5547,17.5624,54700.0
2014-02-03 10:20:00,22.96,23.03,22.94,23.0,60000.0,17.5547,17.6082,17.5394,17.5853,60000.0
2014-02-03 10:25:00,22.99,23.01,22.97,23.01,38100.0,17.5777,17.5929,17.5624,17.5929,38100.0
2014-02-03 10:30:00,23.0,23.01,22.96,22.96,32600.0,17.5853,17.5929,17.5547,17.5547,32600.0
2014-02-03 10:35:00,22.96,23.0,22.95,22.99,64800.0,17.5547,17.5853,17.5471,17.5777,64800.0
2014-02-03 10:40:00,23.0,23.0,22.93,22.93,67500.0,17.5853,17.5853,17.5318,17.5318,67500.0
2014-02-03 10:45:00,22.94,22.94,22.92,22.92,36100.0,17.5394,17.5394,17.5241,17.5241,36100.0
2014-02-03 10:50:00,22.92,22.92,22.86,22.86,95200.0,17.5241,17.5241,17.4783,17.4783,95200.0
2014-02-03 10:55:00,22.86,22.86,22.82,22.86,68300.0,17.4783,17.4783,17.4477,17.4783,68300.0
2014-02-03 11:00:00,22.85,22.87,22.83,22.83,34100.0,17.4706,17.4859,17.4553,17.4553,34100.0
2014-02-03 11:05:00,22.83,22.83,22.79,22.79,29800.0,17.4553,17.4553,17.4247,17.4247,29800.0
2014-02-03 11:10:00,22.8,22.82,22.74,22.77,41000.0,17.4324,17.4477,17.3865,17.4094,41000.0
2014-02-03 11:15:00,22.77,22.79,22.73,22.78,65600.0,17.4094,17.4247,17.3789,17.4171,65600.0
2014-02-03 11:20:00,22.79,22.8,22.78,22.79,29300.0,17.4247,17.4324,17.4171,17.4247,29300.0
2014-02-03 11:25:00,22.78,22.8,22.77,22.78,43900.0,17.4171,17.4324,17.4094,17.4171,43900.0
2014-02-03 11:30:00,22.77,22.81,22.77,22.8,83200.0,17.4094,17.44,17.4094,17.4324,83200.0
2014-02-03 11:35:00,22.8,22.8,22.76,22.77,64000.0,17.4324,17.4324,17.4018,17.4094,64000.0
2014-02-03 11:40:00,22.78,22.78,22.73,22.74,52600.0,17.4171,17.4171,17.3789,17.3865,52600.0
2014-02-03 11:45:00,22.74,22.74,22.69,22.7,65700.0,17.3865,17.3865,17.3483,17.3559,65700.0
2014-02-03 11:50:00,22.7,22.74,22.7,22.74,51500.0,17.3559,17.3865,17.3559,17.3865,51500.0
2014-02-03 11:55:00,22.74,22.74,22.66,22.66,113600.0,17.3865,17.3865,17.3253,17.3253,113600.0
2014-02-03 12:00:00,22.66,22.7,22.65,22.66,132200.0,17.3253,17.3559,17.3177,17.3253,132200.0
2014-02-03 12:05:00,22.66,22.72,22.65,22.72,17100.0,17.3253,17.3712,17.3177,17.3712,17100.0
2014-02-03 12:10:00,22.71,22.73,22.68,22.73,51900.0,17.3636,17.3789,17.3406,17.3789,51900.0
2014-02-03 12:15:00,22.73,22.74,22.65,22.67,157700.0,17.3789,17.3865,17.3177,17.333,157700.0
2014-02-03 12:20:00,22.67,22.71,22.64,22.7,33000.0,17.333,17.3636,17.3101,17.3559,33000.0
2014-02-03 12:25:00,22.7,22.73,22.69,22.71,17600.0,17.3559,17.3789,17.3483,17.3636,17600.0
2014-02-03 12:30:00,22.72,22.72,22.7,22.71,27300.0,17.3712,17.3712,17.3559,17.3636,27300.0
2014-02-03 12:35:00,22.71,22.72,22.68,22.69,19400.0,17.3636,17.3712,17.3406,17.3483,19400.0
2014-02-03 12:40:00,22.68,22.69,22.67,22.67,18700.0,17.3406,17.3483,17.333,17.333,18700.0
2014-02-03 12:45:00,22.68,22.69,22.66,22.66,37800.0,17.3406,17.3483,17.3253,17.3253,37800.0
2014-02-03 12:50:00,22.66,22.69,22.64,22.68,40100.0,17.3253,17.3483,17.3101,17.3406,40100.0
2014-02-03 12:55:00,22.68,22.68,22.66,22.66,54200.0,17.3406,17.3406,17.3253,17.3253,54200.0
2014-02-03 13:00:00,22.67,22.67,22.63,22.65,43600.0,17.333,17.333,17.3024,17.3177,43600.0
2014-02-03 13:05:00,22.64,22.65,22.62,22.63,42400.0,17.3101,17.3177,17.2948,17.3024,42400.0
2014-02-03 13:10:00,22.62,22.64,22.61,22.63,32400.0,17.2948,17.3101,17.2871,17.3024,32400.0
2014-02-03 13:15:00,22.62,22.66,22.62,22.63,59700.0,17.2948,17.3253,17.2948,17.3024,59700.0
2014-02-03 13:20:00,22.64,22.64,22.61,22.61,28200.0,17.3101,17.3101,17.2871,17.2871,28200.0
2014-02-03 13:25:00,22.6,22.61,22.58,22.59,60500.0,17.2795,17.2871,17.2642,17.2718,60500.0
2014-02-03 13:30:00,22.6,22.63,22.58,22.63,30700.0,17.2795,17.3024,17.2642,17.3024,30700.0
2014-02-03 13:35:00,22.63,22.65,22.62,22.65,55400.0,17.3024,17.3177,17.2948,17.3177,55400.0
2014-02-03 13:40:00,22.64,22.69,22.64,22.69,83300.0,17.3101,17.3483,17.3101,17.3483,83300.0
2014-02-03 13:45:00,22.69,22.7,22.67,22.7,107400.0,17.3483,17.3559,17.333,17.3559,107400.0
2014-02-03 13:50:00,22.7,22.7,22.67,22.68,58900.0,17.3559,17.3559,17.333,17.3406,58900.0
2014-02-03 13:55:00,22.68,22.71,22.67,22.67,55300.0,17.3406,17.3636,17.333,17.333,55300.0
2014-02-03 14:00:00,22.67,22.67,22.64,22.67,74400.0,17.333,17.333,17.3101,17.333,74400.0
2014-02-03 14:05:00,22.66,22.67,22.65,22.65,49200.0,17.3253,17.333,17.3177,17.3177,49200.0
2014-02-03 14:10:00,22.66,22.69,22.65,22.67,48400.0,17.3253,17.3483,17.3177,17.333,48400.0
2014-02-03 14:15:00,22.67,22.68,22.66,22.68,26400.0,17.333,17.3406,17.3253,17.3406,26400.0
2014-02-03 14:20:00,22.67,22.69,22.66,22.69,83100.0,17.333,17.3483,17.3253,17.3483,83100.0
2014-02-03 14:25:00,22.69,22.71,22.68,22.71,71400.0,17.3483,17.3636,17.3406,17.3636,71400.0
2014-02-03 14:30:00,22.71,22.73,22.7,22.7,45800.0,17.3636,17.3789,17.3559,17.3559,45800.0
2014-02-03 14:35:00,22.7,22.71,22.68,22.69,43900.0,17.3559,17.3636,17.3406,17.3483,43900.0
2014-02-03 14:40:00,22.69,22.7,22.66,22.68,48500.0,17.3483,17.3559,17.3253,17.3406,48500.0
2014-02-03 14:45:00,22.68,22.71,22.68,22.7,54800.0,17.3406,17.3636,17.3406,17.3559,54800.0
2014-02-03 14:50:00,22.69,22.71,22.68,22.7,96600.0,17.3483,17.3636,17.3406,17.3559,96600.0
2014-02-03 14:55:00,22.69,22.71,22.66,22.66,58000.0,17.3483,17.3636,17.3253,17.3253,58000.0
2014-02-03 15:00:00,22.66,22.68,22.64,22.68,29600.0,17.3253,17.3406,17.3101,17.3406,29600.0
2014-02-03 15:05:00,22.68,22.68,22.66,22.68,29800.0,17.3406,17.3406,17.3253,17.3406,29800.0
2014-02-03 15:10:00,22.68,22.69,22.63,22.69,53700.0,17.3406,17.3483,17.3024,17.3483,53700.0
2014-02-03 15:15:00,22.69,22.7,22.67,22.67,48000.0,17.3483,17.3559,17.333,17.333,48000.0
2014-02-03 15:20:00,22.68,22.68,22.64,22.65,42200.0,17.3406,17.3406,17.3101,17.3177,42200.0
2014-02-03 15:25:00,22.65,22.67,22.64,22.67,47200.0,17.3177,17.333,17.3101,17.333,47200.0
2014-02-03 15:30:00,22.67,22.68,22.64,22.64,42100.0,17.333,17.3406,17.3101,17.3101,42100.0
2014-02-03 15:35:00,22.65,22.69,22.63,22.69,112300.0,17.3177,17.3483,17.3024,17.3483,112300.0
2014-02-03 15:40:00,22.69,22.69,22.65,22.65,91400.0,17.3483,17.3483,17.3177,17.3177,91400.0
2014-02-03 15:45:00,22.65,22.65,22.57,22.57,160700.0,17.3177,17.3177,17.2565,17.2565,160700.0
2014-02-03 15:50:00,22.57,22.61,22.57,22.61,165100.0,17.2565,17.2871,17.2565,17.2871,165100.0
2014-02-03 15:55:00,22.61,22.63,22.58,22.6,376100.0,17.2871,17.3024,17.2642,17.2795,376100.0
2014-02-04 09:30:00,22.69,22.7,22.58,22.63,64400.0,17.3483,17.3559,17.2642,17.3024,64400.0
2014-02-04 09:35:00,22.62,22.64,22.56,22.57,26700.0,17.2948,17.3101,17.2489,17.2565,26700.0
2014-02-04 09:40:00,22.56,22.61,22.53,22.54,25700.0,17.2489,17.2871,17.2259,17.2336,25700.0
2014-02-04 09:45:00,22.53,22.59,22.53,22.59,11900.0,17.2259,17.2718,17.2259,17.2718,11900.0
2014-02-04 09:50:00,22.58,22.63,22.57,22.63,25400.0,17.2642,17.3024,17.2565,17.3024,25400.0
2014-02-04 09:55:00,22.63,22.66,22.55,22.58,39500.0,17.3024,17.3253,17.2412,17.2642,39500.0
2014-02-04 10:00:00,22.58,22.63,22.58,22.59,22100.0,17.2642,17.3024,17.2642,17.2718,22100.0
2014-02-04 10:05:00,22.58,22.62,22.56,22.6,31300.0,17.2642,17.2948,17.2489,17.2795,31300.0
2014-02-04 10:10:00,22.6,22.63,22.59,22.61,31500.0,17.2795,17.3024,17.2718,17.2871,31500.0
2014-02-04 10:15:00,22.62,22.64,22.59,22.6,27800.0,17.2948,17.3101,17.2718,17.2795,27800.0
2014-02-04 10:20:00,22.59,22.61,22.55,22.58,23900.0,17.2718,17.2871,17.2412,17.2642,23900.0
2014-02-04 10:25:00,22.58,22.6,22.57,22.6,11000.0,17.2642,17.2795,17.2565,17.2795,11000.0
2014-02-04 10:30:00,22.6,22.64,22.6,22.64,21600.0,17.2795,17.3101,17.2795,17.3101,21600.0
2014-02-04 10:35:00,22.63,22.65,22.6,22.62,27500.0,17.3024,17.3177,17.2795,17.2948,27500.0
2014-02-04 10:40:00,22.63,22.67,22.62,22.63,30100.0,17.3024,17.333,17.2948,17.3024,30100.0
2014-02-04 10:45:00,22.63,22.63,22.59,22.59,9500.0,17.3024,17.3024,17.2718,17.2718,9500.0
2014-02-04 10:50:00,22.59,22.59,22.54,22.57,26000.0,17.2718,17.2718,17.2336,17.2565,26000.0
2014-02-04 10:55:00,22.58,22.6,22.55,22.57,16700.0,17.2642,17.2795,17.2412,17.2565,16700.0
2014-02-04 11:00:00,22.58,22.66,22.56,22.63,39700.0,17.2642,17.3253,17.2489,17.3024,39700.0
2014-02-04 11:05:00,22.63,22.67,22.62,22.67,17500.0,17.3024,17.333,17.2948,17.333,17500.0
2014-02-04 11:10:00,22.67,22.69,22.64,22.69,37600.0,17.333,17.3483,17.3101,17.3483,37600.0
2014-02-04 11:15:00,22.69,22.7,22.67,22.7,62400.0,17.3483,17.3559,17.333,17.3559,62400.0
2014-02-04 11:20:00,22.69,22.69,22.66,22.68,18100.0,17.3483,17.3483,17.3253,17.3406,18100.0
2014-02-04 11:25:00,22.68,22.7,22.66,22.67,11900.0,17.3406,17.3559,17.3253,17.333,11900.0
2014-02-04 11:30:00,22.68,22.69,22.67,22.68,19400.0,17.3406,17.3483,17.333,17.3406,19400.0
2014-02-04 11:35:00,22.68,22.74,22.67,22.74,26200.0,17.3406,17.3865,17.333,17.3865,26200.0
2014-02-04 11:40:00,22.74,22.74,22.71,22.73,18800.0,17.3865,17.3865,17.3636,17.3789,18800.0
2014-02-04 11:45:00,22.73,22.75,22.71,22.74,9600.0,17.3789,17.3942,17.3636,17.3865,9600.0
2014-02-04 11:50:00,22.73,22.73,22.71,22.71,8500.0,17.3789,17.3789,17.3636,17.3636,8500.0
2014-02-04 11:55:00,22.71,22.77,22.71,22.77,20400.0,17.3636,17.4094,17.3636,17.4094,20400.0
2014-02-04 12:00:00,22.77,22.79,22.76,22.77,24900.0,17.4094,17.4247,17.4018,17.4094,24900.0
2014-02-04 12:05:00,22.77,22.78,22.74,22.75,15300.0,17.4094,17.4171,17.3865,17.3942,15300.0
2014-02-04 12:10:00,22.74,22.77,22.74,22.75,28600.0,17.3865,17.4094,17.3865,17.3942,28600.0
2014-02-04 12:15:00,22.75,22.77,22.74,22.75,11600.0,17.3942,17.4094,17.3865,17.3942,11600.0
2014-02-04 12:20:00,22.75,22.8,22.75,22.79,74200.0,17.3942,17.4324,17.3942,17.4247,74200.0
2014-02-04 12:25:00,22.79,22.8,22.76,22.76,7500.0,17.4247,17.4324,17.4018,17.4018,7500.0
2014-02-04 12:30:00,22.77,22.79,22.76,22.79,14500.0,17.4094,17.4247,17.4018,17.4247,14500.0
2014-02-04 12:35:00,22.79,22.79,22.76,22.77,11600.0,17.4247,17.4247,17.4018,17.4094,11600.0
2014-02-04 12:40:00,22.78,22.8,22.77,22.79,21300.0,17.4171,17.4324,17.4094,17.4247,21300.0
2014-02-04 12:45:00,22.78,22.79,22.76,22.77,24900.0,17.4171,17.4247,17.4018,17.4094,24900.0
2014-02-04 12:50:00,22.77,22.78,22.73,22.74,15100.0,17.4094,17.4171,17.3789,17.3865,15100.0
2014-02-04 12:55:00,22.74,22.77,22.73,22.76,10300.0,17.3865,17.4094,17.3789,17.4018,10300.0
2014-02-04 13:00:00,22.75,22.76,22.74,22.76,12300.0,17.3942,17.4018,17.3865,17.4018,12300.0
2014-02-04 13:05:00,22.75,22.77,22.74,22.74,10600.0,17.3942,17.4094,17.3865,17.3865,10600.0
2014-02-04 13:10:00,22.74,22.74,22.69,22.7,15000.0,17.3865,17.3865,17.3483,17.3559,15000.0
2014-02-04 13:15:00,22.7,22.71,22.69,22.71,9500.0,17.3559,17.3636,17.3483,17.3636,9500.0
2014-02-04 13:20:00,22.7,22.72,22.68,22.71,28300.0,17.3559,17.3712,17.3406,17.3636,28300.0
2014-02-04 13:25:00,22.71,22.71,22.69,22.71,13400.0,17.3636,17.3636,17.3483,17.3636,13400.0
2014-02-04 13:30:00,22.71,22.72,22.71,22.72,10000.0,17.3636,17.3712,17.3636,17.3712,10000.0
2014-02-04 13:35:00,22.72,22.73,22.67,22.69,20100.0,17.3712,17.3789,17.333,17.3483,20100.0
2014-02-04 13:40:00,22.69,22.7,22.68,22.68,12300.0,17.3483,17.3559,17.3406,17.3406,12300.0
2014-02-04 13:45:00,22.69,22.69,22.66,22.67,11800.0,17.3483,17.3483,17.3253,17.333,11800.0
2014-02-04 13:50:00,22.67,22.68,22.63,22.66,23000.0,17.333,17.3406,17.3024,17.3253,23000.0
2014-02-04 13:55:00,22.65,22.65,22.62,22.62,16600.0,17.3177,17.3177,17.2948,17.2948,16600.0
2014-02-04 14:00:00,22.62,22.64,22.6,22.63,31800.0,17.2948,17.3101,17.2795,17.3024,31800.0
2014-02-04 14:05:00,22.63,22.63,22.6,22.62,20900.0,17.3024,17.3024,17.2795,17.2948,20900.0
2014-02-04 14:10:00,22.61,22.64,22.6,22.63,20200.0,17.2871,17.3101,17.2795,17.3024,20200.0
2014-02-04 14:15:00,22.63,22.63,22.61,22.63,10900.0,17.3024,17.3024,17.2871,17.3024,10900.0
2014-02-04 14:20:00,22.62,22.68,22.62,22.66,18900.0,17.2948,17.3406,17.2948,17.3253,18900.0
2014-02-04 14:25:00,22.67,22.69,22.66,22.67,9900.0,17.333,17.3483,17.3253,17.333,9900.0
2014-02-04 14:30:00,22.68,22.69,22.65,22.67,18100.0,17.3406,17.3483,17.3177,17.333,18100.0
2014-02-04 14:35:00,22.67,22.68,22.67,22.68,13400.0,17.333,17.3406,17.333,17.3406,13400.0
2014-02-04 14:40:00,22.68,22.73,22.68,22.71,14400.0,17.3406,17.3789,17.3406,17.3636,14400.0
2014-02-04 14:45:00,22.71,22.73,22.7,22.71,12600.0,17.3636,17.3789,17.3559,17.3636,12600.0
2014-02-04 14:50:00,22.71,22.73,22.7,22.72,9400.0,17.3636,17.3789,17.3559,17.3712,9400.0
2014-02-04 14:55:00,22.73,22.73,22.71,22.71,26600.0,17.3789,17.3789,17.3636,17.3636,26600.0
2014-02-04 15:00:00,22.71,22.72,22.67,22.67,78800.0,17.3636,17.3712,17.333,17.333,78800.0
2014-02-04 15:05:00,22.67,22.68,22.65,22.67,71200.0,17.333,17.3406,17.3177,17.333,71200.0
2014-02-04 15:10:00,22.68,22.68,22.65,22.68,42500.0,17.3406,17.3406,17.3177,17.3406,42500.0
2014-02-04 15:15:00,22.68,22.68,22.65,22.66,39900.0,17.3406,17.3406,17.3177,17.3253,39900.0
2014-02-04 15:20:00,22.66,22.7,22.66,22.66,57500.0,17.3253,17.3559,17.3253,17.3253,57500.0
2014-02-04 15:25:00,22.67,22.69,22.6,22.61,46200.0,17.333,17.3483,17.2795,17.2871,46200.0
2014-02-04 15:30:00,22.61,22.65,22.58,22.63,87500.0,17.2871,17.3177,17.2642,17.3024,87500.0
2014-02-04 15:35:00,22.63,22.67,22.62,22.66,71800.0,17.3024,17.333,17.2948,17.3253,71800.0
2014-02-04 15:40:00,22.66,22.7,22.65,22.67,76500.0,17.3253,17.3559,17.3177,17.333,76500.0
2014-02-04 15:45:00,22.67,22.68,22.64,22.65,126000.0,17.333,17.3406,17.3101,17.3177,126000.0
2014-02-04 15:50:00,22.64,22.66,22.63,22.66,68000.0,17.3101,17.3253,17.3024,17.3253,68000.0
2014-02-04 15:55:00,22.66,22.67,22.62,22.62,177300.0,17.3253,17.333,17.2948,17.2948,177300.0
2014-02-05 09:30:00,22.57,22.74,22.57,22.73,80800.0,17.2565,17.3865,17.2565,17.3789,80800.0
2014-02-05 09:35:00,22.73,22.76,22.71,22.71,25700.0,17.3789,17.4018,17.3636,17.3636,25700.0
2014-02-05 09:40:00,22.71,22.76,22.71,22.75,63200.0,17.3636,17.4018,17.3636,17.3942,63200.0
2014-02-05 09:45:00,22.74,22.76,22.71,22.72,48000.0,17.3865,17.4018,17.3636,17.3712,48000.0
2014-02-05 09:50:00,22.72,22.77,22.71,22.76,28100.0,17.3712,17.4094,17.3636,17.4018,28100.0
2014-02-05 09:55:00,22.76,22.76,22.7,22.74,16400.0,17.4018,17.4018,17.3559,17.3865,16400.0
2014-02-05 10:00:00,22.74,22.84,22.74,22.8,59100.0,17.3865,17.463,17.3865,17.4324,59100.0
2014-02-05 10:05:00,22.8,22.81,22.77,22.78,82400.0,17.4324,17.44,17.4094,17.4171,82400.0
2014-02-05 10:10:00,22.77,22.79,22.69,22.71,48300.0,17.4094,17.4247,17.3483,17.3636,48300.0
2014-02-05 10:15:00,22.72,22.74,22.69,22.74,100300.0,17.3712,17.3865,17.3483,17.3865,100300.0
2014-02-05 10:20:00,22.75,22.76,22.67,22.68,80800.0,17.3942,17.4018,17.333,17.3406,80800.0
2014-02-05 10:25:00,22.68,22.73,22.68,22.69,35000.0,17.3406,17.3789,17.3406,17.3483,35000.0
2014-02-05 10:30:00,22.7,22.79,22.67,22.79,28300.0,17.3559,17.4247,17.333,17.4247,28300.0
2014-02-05 10:35:00,22.78,22.79,22.73,22.73,28300.0,17.4171,17.4247,17.3789,17.3789,28300.0
2014-02-05 10:40:00,22.73,22.77,22.71,22.71,33800.0,17.3789,17.4094,17.3636,17.3636,33800.0
2014-02-05 10:45:00,22.71,22.73,22.69,22.72,19200.0,17.3636,17.3789,17.3483,17.3712,19200.0
2014-02-05 10:50:00,22.71,22.74,22.71,22.71,14900.0,17.3636,17.3865,17.3636,17.3636,14900.0
2014-02-05 10:55:00,22.71,22.73,22.7,22.72,18500.0,17.3636,17.3789,17.3559,17.3712,18500.0
2014-02-05 11:00:00,22.72,22.72,22.7,22.71,12500.0,17.3712,17.3712,17.3559,17.3636,12500.0
2014-02-05 11:05:00,22.72,22.72,22.69,22.71,18900.0,17.3712,17.3712,17.3483,17.3636,18900.0
2014-02-05 11:10:00,22.71,22.77,22.71,22.76,18600.0,17.3636,17.4094,17.3636,17.4018,18600.0
2014-02-05 11:15:00,22.76,22.78,22.73,22.73,30500.0,17.4018,17.4171,17.3789,17.3789,30500.0
2014-02-05 11:20:00,22.73,22.77,22.73,22.76,13800.0,17.3789,17.4094,17.3789,17.4018,13800.0
2014-02-05 11:25:00,22.75,22.81,22.75,22.8,26600.0,17.3942,17.44,17.3942,17.4324,26600.0
2014-02-05 11:30:00,22.8,22.81,22.78,22.8,67200.0,17.4324,17.44,17.4171,17.4324,67200.0
2014-02-05 11:35:00,22.81,22.81,22.76,22.76,46300.0,17.44,17.44,17.4018,17.4018,46300.0
2014-02-05 11:40:00,22.77,22.77,22.74,22.75,80700.0,17.4094,17.4094,17.3865,17.3942,80700.0
2014-02-05 11:45:00,22.74,22.8,22.74,22.78,39700.0,17.3865,17.4324,17.3865,17.4171,39700.0
2014-02-05 11:50:00,22.78,22.8,22.78,22.78,10200.0,17.4171,17.4324,17.4171,17.4171,10200.0
2014-02-05 11:55:00,22.78,22.8,22.77,22.79,22300.0,17.4171,17.4324,17.4094,17.4247,22300.0
2014-02-05 12:00:00,22.78,22.8,22.77,22.78,17100.0,17.4171,17.4324,17.4094,17.4171,17100.0
2014-02-05 12:05:00,22.78,22.8,22.77,22.77,69300.0,17.4171,17.4324,17.4094,17.4094,69300.0
2014-02-05 12:10:00,22.76,22.77,22.74,22.75,31000.0,17.4018,17.4094,17.3865,17.3942,31000.0
2014-02-05 12:15:00,22.76,22.76,22.74,22.76,8800.0,17.4018,17.4018,17.3865,17.4018,8800.0
2014-02-05 12:20:00,22.77,22.8,22.76,22.78,18000.0,17.4094,17.4324,17.4018,17.4171,18000.0
2014-02-05 12:25:00,22.78,22.78,22.75,22.75,19400.0,17.4171,17.4171,17.3942,17.3942,19400.0
2014-02-05 12:30:00,22.75,22.76,22.74,22.74,10700.0,17.3942,17.4018,17.3865,17.3865,10700.0
2014-02-05 12:35:00,22.75,22.76,22.74,22.75,28600.0,17.3942,17.4018,17.3865,17.3942,28600.0
2014-02-05 12:40:00,22.75,22.77,22.75,22.76,33400.0,17.3942,17.4094,17.3942,17.4018,33400.0
2014-02-05 12:45:00,22.75,22.76,22.73,22.73,11600.0,17.3942,17.4018,17.3789,17.3789,11600.0
2014-02-05 12:50:00,22.75,22.75,22.74,22.74,2400.0,17.3942,17.3942,17.3865,17.3865,2400.0
2014-02-05 12:55:00,22.75,22.75,22.74,22.74,6400.0,17.3942,17.3942,17.3865,17.3865,6400.0
2014-02-05 13:00:00,22.74,22.78,22.74,22.78,14300.0,17.3865,17.4171,17.3865,17.4171,14300.0
2014-02-05 13:05:00,22.78,22.79,22.76,22.78,29900.0,17.4171,17.4247,17.4018,17.4171,29900.0
2014-02-05 13:10:00,22.78,22.79,22.77,22.78,6400.0,17.4171,17.4247,17.4094,17.4171,6400.0
2014-02-05 13:15:00,22.78,22.79,22.77,22.79,7700.0,17.4171,17.4247,17.4094,17.4247,7700.0
2014-02-05 13:20:00,22.78,22.79,22.75,22.75,14100.0,17.4171,17.4247,17.3942,17.3942,14100.0
2014-02-05 13:25:00,22.74,22.74,22.72,22.72,13800.0,17.3865,17.3865,17.3712,17.3712,13800.0
2014-02-05 13:30:00,22.73,22.75,22.72,22.75,8700.0,17.3789,17.3942,17.3712,17.3942,8700.0
2014-02-05 13:35:00,22.75,22.75,22.73,22.74,10600.0,17.3942,17.3942,17.3789,17.3865,10600.0
2014-02-05 13:40:00,22.75,22.77,22.73,22.73,34200.0,17.3942,17.4094,17.3789,17.3789,34200.0
2014-02-05 13:45:00,22.73,22.75,22.72,22.73,12400.0,17.3789,17.3942,17.3712,17.3789,12400.0
2014-02-05 13:50:00,22.74,22.74,22.72,22.73,50400.0,17.3865,17.3865,17.3712,17.3789,50400.0
2014-02-05 13:55:00,22.72,22.73,22.7,22.7,62100.0,17.3712,17.3789,17.3559,17.3559,62100.0
2014-02-05 14:00:00,22.69,22.71,22.69,22.69,35100.0,17.3483,17.3636,17.3483,17.3483,35100.0
2014-02-05 14:05:00,22.69,22.69,22.66,22.67,17400.0,17.3483,17.3483,17.3253,17.333,17400.0
2014-02-05 14:10:00,22.67,22.68,22.66,22.67,11700.0,17.333,17.3406,17.3253,17.333,11700.0
2014-02-05 14:15:00,22.67,22.68,22.66,22.67,24900.0,17.333,17.3406,17.3253,17.333,24900.0
2014-02-05 14:20:00,22.68,22.69,22.67,22.68,12300.0,17.3406,17.3483,17.333,17.3406,12300.0
2014-02-05 14:25:00,22.68,22.69,22.65,22.66,12400.0,17.3406,17.3483,17.3177,17.3253,12400.0
2014-02-05 14:30:00,22.67,22.69,22.65,22.68,15000.0,17.333,17.3483,17.3177,17.3406,15000.0
2014-02-05 14:35:00,22.68,22.68,22.62,22.64,33100.0,17.3406,17.3406,17.2948,17.3101,33100.0
2014-02-05 14:40:00,22.64,22.64,22.62,22.63,12000.0,17.3101,17.3101,17.2948,17.3024,12000.0
2014-02-05 14:45:00,22.64,22.64,22.62,22.64,29000.0,17.3101,17.3101,17.2948,17.3101,29000.0
2014-02-05 14:50:00,22.63,22.64,22.63,22.63,33400.0,17.3024,17.3101,17.3024,17.3024,33400.0
2014-02-05 14:55:00,22.64,22.64,22.61,22.64,18000.0,17.3101,17.3101,17.2871,17.3101,18000.0
2014-02-05 15:00:00,22.65,22.68,22.64,22.64,27600.0,17.3177,17.3406,17.3101,17.3101,27600.0
2014-02-05 15:05:00,22.64,22.68,22.64,22.68,7700.0,17.3101,17.3406,17.3101,17.3406,7700.0
2014-02-05 15:10:00,22.68,22.69,22.67,22.69,21900.0,17.3406,17.3483,17.333,17.3483,21900.0
2014-02-05 15:15:00,22.69,22.69,22.66,22.69,43700.0,17.3483,17.3483,17.3253,17.3483,43700.0
2014-02-05 15:20:00,22.69,22.69,22.65,22.65,50600.0,17.3483,17.3483,17.3177,17.3177,50600.0
2014-02-05 15:25:00,22.65,22.66,22.64,22.64,46200.0,17.3177,17.3253,17.3101,17.3101,46200.0
2014-02-05 15:30:00,22.65,22.65,22.63,22.64,93100.0,17.3177,17.3177,17.3024,17.3101,93100.0
2014-02-05 15:35:00,22.64,22.64,22.61,22.63,64400.0,17.3101,17.3101,17.2871,17.3024,64400.0
2014-02-05 15:40:00,22.63,22.63,22.6,22.63,82300.0,17.3024,17.3024,17.2795,17.3024,82300.0
2014-02-05 15:45:00,22.63,22.64,22.61,22.63,231000.0,17.3024,17.3101,17.2871,17.3024,231000.0
2014-02-05 15:50:00,22.62,22.63,22.6,22.6,81600.0,17.2948,17.3024,17.2795,17.2795,81600.0
2014-02-05 15:55:00,22.6,22.63,22.6,22.61,229000.0,17.2795,17.3024,17.2795,17.2871,229000.0
2014-02-06 09:30:00,22.65,22.7,22.56,22.68,45400.0,17.3177,17.3559,17.2489,17.3406,45400.0
2014-02-06 09:35:00,22.69,22.73,22.66,22.68,26800.0,17.3483,17.3789,17.3253,17.3406,26800.0
2014-02-06 09:40:00,22.67,22.68,22.64,22.66,48500.0,17.333,17.3406,17.3101,17.3253,48500.0
2014-02-06 09:45:00,22.66,22.73,22.66,22.72,43900.0,17.3253,17.3789,17.3253,17.3712,43900.0
2014-02-06 09:50:00,22.71,22.75,22.7,22.72,62600.0,17.3636,17.3942,17.3559,17.3712,62600.0
2014-02-06 09:55:00,22.72,22.72,22.68,22.71,40600.0,17.3712,17.3712,17.3406,17.3636,40600.0
2014-02-06 10:00:00,22.71,22.72,22.66,22.68,58700.0,17.3636,17.3712,17.3253,17.3406,58700.0
2014-02-06 10:05:00,22.68,22.7,22.65,22.65,50300.0,17.3406,17.3559,17.3177,17.3177,50300.0
2014-02-06 10:10:00,22.66,22.67,22.63,22.65,38900.0,17.3253,17.333,17.3024,17.3177,38900.0
2014-02-06 10:15:00,22.65,22.71,22.65,22.71,30200.0,17.3177,17.3636,17.3177,17.3636,30200.0
2014-02-06 10:20:00,22.7,22.7,22.66,22.69,19500.0,17.3559,17.3559,17.3253,17.3483,19500.0
2014-02-06 10:25:00,22.7,22.71,22.68,22.69,21500.0,17.3559,17.3636,17.3406,17.3483,21500.0
2014-02-06 10:30:00,22.7,22.73,22.7,22.72,14900.0,17.3559,17.3789,17.3559,17.3712,14900.0
2014-02-06 10:35:00,22.72,22.75,22.71,22.72,84500.0,17.3712,17.3942,17.3636,17.3712,84500.0
2014-02-06 10:40:00,22.73,22.75,22.72,22.74,33100.0,17.3789,17.3942,17.3712,17.3865,33100.0
2014-02-06 10:45:00,22.75,22.77,22.74,22.75,20700.0,17.3942,17.4094,17.3865,17.3942,20700.0
2014-02-06 10:50:00,22.76,22.76,22.71,22.71,39400.0,17.4018,17.4018,17.3636,17.3636,39400.0
2014-02-06 10:55:00,22.71,22.72,22.7,22.71,15100.0,17.3636,17.3712,17.3559,17.3636,15100.0
2014-02-06 11:00:00,22.71,22.75,22.71,22.75,7900.0,17.3636,17.3942,17.3636,17.3942,7900.0
2014-02-06 11:05:00,22.74,22.77,22.72,22.75,73500.0,17.3865,17.4094,17.3712,17.3942,73500.0
2014-02-06 11:10:00,22.74,22.76,22.72,22.75,28100.0,17.3865,17.4018,17.3712,17.3942,28100.0
2014-02-06 11:15:00,22.75,22.75,22.72,22.73,35400.0,17.3942,17.3942,17.3712,17.3789,35400.0
2014-02-06 11:20:00,22.73,22.74,22.71,22.71,20100.0,17.3789,17.3865,17.3636,17.3636,20100.0
2014-02-06 11:25:00,22.71,22.72,22.7,22.7,24900.0,17.3636,17.3712,17.3559,17.3559,24900.0
2014-02-06 11:30:00,22.71,22.72,22.7,22.71,13200.0,17.3636,17.3712,17.3559,17.3636,13200.0
2014-02-06 11:35:00,22.71,22.72,22.7,22.7,11700.0,17.3636,17.3712,17.3559,17.3559,11700.0
2014-02-06 11:40:00,22.7,22.72,22.69,22.7,28400.0,17.3559,17.3712,17.3483,17.3559,28400.0
2014-02-06 11:45:00,22.71,22.73,22.7,22.72,13100.0,17.3636,17.3789,17.3559,17.3712,13100.0
2014-02-06 11:50:00,22.71,22.74,22.71,22.73,27400.0,17.3636,17.3865,17.3636,17.3789,27400.0
2014-02-06 11:55:00,22.72,22.73,22.69,22.69,25000.0,17.3712,17.3789,17.3483,17.3483,25000.0
2014-02-06 12:00:00,22.69,22.73,22.69,22.73,10600.0,17.3483,17.3789,17.3483,17.3789,10600.0
2014-02-06 12:05:00,22.73,22.74,22.72,22.73,6200.0,17.3789,17.3865,17.3712,17.3789,6200.0
2014-02-06 12:10:00,22.73,22.74,22.71,22.71,12300.0,17.3789,17.3865,17.3636,17.3636,12300.0
2014-02-06 12:15:00,22.71,22.73,22.71,22.72,8900.0,17.3636,17.3789,17.3636,17.3712,8900.0
2014-02-06 12:20:00,22.72,22.72,22.7,22.71,19000.0,17.3712,17.3712,17.3559,17.3636,19000.0
2014-02-06 12:25:00,22.71,22.72,22.7,22.7,19100.0,17.3636,17.3712,17.3559,17.3559,19100.0
2014-02-06 12:30:00,22.7,22.73,22.7,22.72,15500.0,17.3559,17.3789,17.3559,17.3712,15500.0
2014-02-06 12:35:00,22.73,22.73,22.71,22.71,24100.0,17.3789,17.3789,17.3636,17.3636,24100.0
2014-02-06 12:40:00,22.71,22.74,22.7,22.73,14000.0,17.3636,17.3865,17.3559,17.3789,14000.0
2014-02-06 12:45:00,22.74,22.74,22.71,22.72,12000.0,17.3865,17.3865,17.3636,17.3712,12000.0
2014-02-06 12:50:00,22.71,22.73,22.71,22.73,4700.0,17.3636,17.3789,17.3636,17.3789,4700.0
2014-02-06 12:55:00,22.73,22.73,22.72,22.72,12600.0,17.3789,17.3789,17.3712,17.3712,12600.0
2014-02-06 13:00:00,22.72,22.73,22.71,22.73,8100.0,17.3712,17.3789,17.3636,17.3789,8100.0
2014-02-06 13:05:00,22.73,22.73,22.72,22.73,3400.0,17.3789,17.3789,17.3712,17.3789,3400.0
2014-02-06 13:10:00,22.73,22.73,22.72,22.73,17400.0,17.3789,17.3789,17.3712,17.3789,17400.0
2014-02-06 13:15:00,22.73,22.73,22.7,22.7,29000.0,17.3789,17.3789,17.3559,17.3559,29000.0
2014-02-06 13:20:00,22.71,22.72,22.69,22.69,29200.0,17.3636,17.3712,17.3483,17.3483,29200.0
2014-02-06 13:25:00,22.69,22.72,22.69,22.71,27100.0,17.3483,17.3712,17.3483,17.3636,27100.0
2014-02-06 13:30:00,22.71,22.72,22.7,22.71,20400.0,17.3636,17.3712,17.3559,17.3636,20400.0
2014-02-06 13:35:00,22.71,22.72,22.7,22.72,21100.0,17.3636,17.3712,17.3559,17.3712,21100.0
2014-02-06 13:40:00,22.72,22.73,22.71,22.73,10700.0,17.3712,17.3789,17.3636,17.3789,10700.0
2014-02-06 13:45:00,22.73,22.75,22.73,22.75,6200.0,17.3789,17.3942,17.3789,17.3942,6200.0
2014-02-06 13:50:00,22.75,22.75,22.73,22.74,18400.0,17.3942,17.3942,17.3789,17.3865,18400.0
2014-02-06 13:55:00,22.74,22.75,22.74,22.74,12100.0,17.3865,17.3942,17.3865,17.3865,12100.0
2014-02-06 14:00:00,22.74,22.77,22.74,22.77,10000.0,17.3865,17.4094,17.3865,17.4094,10000.0
2014-02-06 14:05:00,22.77,22.83,22.76,22.83,66000.0,17.4094,17.4553,17.4018,17.4553,66000.0
2014-02-06 14:10:00,22.83,22.84,22.82,22.84,25700.0,17.4553,17.463,17.4477,17.463,25700.0
2014-02-06 14:15:00,22.84,22.88,22.83,22.86,32300.0,17.463,17.4935,17.4553,17.4783,32300.0
2014-02-06 14:20:00,22.85,22.87,22.85,22.87,17000.0,17.4706,17.4859,17.4706,17.4859,17000.0
2014-02-06 14:25:00,22.87,22.87,22.85,22.87,13800.0,17.4859,17.4859,17.4706,17.4859,13800.0
2014-02-06 14:30:00,22.88,22.89,22.87,22.89,21000.0,17.4935,17.5012,17.4859,17.5012,21000.0
2014-02-06 14:35:00,22.89,22.89,22.88,22.89,21600.0,17.5012,17.5012,17.4935,17.5012,21600.0
2014-02-06 14:40:00,22.89,22.89,22.88,22.89,24500.0,17.5012,17.5012,17.4935,17.5012,24500.0
2014-02-06 14:45:00,22.89,22.89,22.87,22.88,17400.0,17.5012,17.5012,17.4859,17.4935,17400.0
2014-02-06 14:50:00,22.87,22.89,22.87,22.89,11600.0,17.4859,17.5012,17.4859,17.5012,11600.0
2014-02-06 14:55:00,22.89,22.9,22.88,22.89,9900.0,17.5012,17.5088,17.4935,17.5012,9900.0
2014-02-06 15:00:00,22.89,22.9,22.88,22.89,38000.0,17.5012,17.5088,17.4935,17.5012,38000.0
2014-02-06 15:05:00,22.89,22.91,22.89,22.91,16900.0,17.5012,17.5165,17.5012,17.5165,16900.0
2014-02-06 15:10:00,22.9,22.92,22.88,22.91,127100.0,17.5088,17.5241,17.4935,17.5165,127100.0
2014-02-06 15:15:00,22.91,22.92,22.87,22.88,130100.0,17.5165,17.5241,17.4859,17.4935,130100.0
2014-02-06 15:20:00,22.89,22.91,22.87,22.89,129500.0,17.5012,17.5165,17.4859,17.5012,129500.0
2014-02-06 15:25:00,22.89,22.91,22.88,22.9,53400.0,17.5012,17.5165,17.4935,17.5088,53400.0
2014-02-06 15:30:00,22.91,22.92,22.9,22.9,34100.0,17.5165,17.5241,17.5088,17.5088,34100.0
2014-02-06 15:35:00,22.9,22.91,22.88,22.9,42600.0,17.5088,17.5165,17.4935,17.5088,42600.0
2014-02-06 15:40:00,22.89,22.91,22.89,22.9,29400.0,17.5012,17.5165,17.5012,17.5088,29400.0
2014-02-06 15:45:00,22.89,22.9,22.84,22.85,117500.0,17.5012,17.5088,17.463,17.4706,117500.0
2014-02-06 15:50:00,22.85,22.88,22.85,22.86,37700.0,17.4706,17.4935,17.4706,17.4783,37700.0
2014-02-06 15:55:00,22.86,22.91,22.85,22.91,175300.0,17.4783,17.5165,17.4706,17.5165,175300.0
2014-02-07 09:30:00,23.08,23.18,23.02,23.11,100800.0,17.6465,17.7229,17.6006,17.6694,100800.0
2014-02-07 09:35:00,23.11,23.16,23.08,23.16,81000.0,17.6694,17.7076,17.6465,17.7076,81000.0
2014-02-07 09:40:00,23.16,23.2,23.12,23.15,110600.0,17.7076,17.7382,17.677,17.7,110600.0
2014-02-07 09:45:00,23.14,23.16,23.1,23.13,85100.0,17.6923,17.7076,17.6618,17.6847,85100.0
2014-02-07 09:50:00,23.12,23.13,23.03,23.04,51300.0,17.677,17.6847,17.6082,17.6159,51300.0
2014-02-07 09:55:00,23.05,23.12,23.05,23.09,74400.0,17.6235,17.677,17.6235,17.6541,74400.0
2014-02-07 10:00:00,23.08,23.14,23.08,23.13,61600.0,17.6465,17.6923,17.6465,17.6847,61600.0
2014-02-07 10:05:00,23.12,23.12,23.08,23.12,24300.0,17.677,17.677,17.6465,17.677,24300.0
2014-02-07 10:10:00,23.12,23.13,23.06,23.06,24400.0,17.677,17.6847,17.6312,17.6312,24400.0
2014-02-07 10:15:00,23.06,23.09,23.05,23.07,39400.0,17.6312,17.6541,17.6235,17.6388,39400.0
2014-02-07 10:20:00,23.06,23.1,23.04,23.05,28000.0,17.6312,17.6618,17.6159,17.6235,28000.0
2014-02-07 10:25:00,23.05,23.09,23.03,23.09,83600.0,17.6235,17.6541,17.6082,17.6541,83600.0
2014-02-07 10:30:00,23.08,23.1,23.06,23.08,34400.0,17.6465,17.6618,17.6312,17.6465,34400.0
2014-02-07 10:35:00,23.08,23.12,23.08,23.11,35300.0,17.6465,17.677,17.6465,17.6694,35300.0
2014-02-07 10:40:00,23.11,23.11,23.04,23.05,44700.0,17.6694,17.6694,17.6159,17.6235,44700.0
2014-02-07 10:45:00,23.05,23.08,23.02,23.08,105300.0,17.6235,17.6465,17.6006,17.6465,105300.0
2014-02-07 10:50:00,23.08,23.1,23.07,23.09,61700.0,17.6465,17.6618,17.6388,17.6541,61700.0
2014-02-07 10:55:00,23.09,23.12,23.09,23.09,56000.0,17.6541,17.677,17.6541,17.6541,56000.0
2014-02-07 11:00:00,23.09,23.1,23.07,23.09,21500.0,17.6541,17.6618,17.6388,17.6541,21500.0
2014-02-07 11:05:00,23.09,23.11,23.08,23.1,15100.0,17.6541,17.6694,17.6465,17.6618,15100.0
2014-02-07 11:10:00,23.1,23.12,23.09,23.11,20900.0,17.6618,17.677,17.6541,17.6694,20900.0
2014-02-07 11:15:00,23.1,23.11,23.04,23.06,106500.0,17.6618,17.6694,17.6159,17.6312,106500.0
2014-02-07 11:20:00,23.05,23.07,23.03,23.03,41700.0,17.6235,17.6388,17.6082,17.6082,41700.0
2014-02-07 11:25:00,23.04,23.06,23.0,23.01,57000.0,17.6159,17.6312,17.5853,17.5929,57000.0
2014-02-07 11:30:00,23.01,23.04,23.01,23.01,34800.0,17.5929,17.6159,17.5929,17.5929,34800.0
2014-02-07 11:35:00,23.01,23.03,22.99,23.02,74400.0,17.5929,17.6082,17.5777,17.6006,74400.0
2014-02-07 11:40:00,23.02,23.03,23.01,23.02,20000.0,17.6006,17.6082,17.5929,17.6006,20000.0
2014-02-07 11:45:00,23.02,23.02,23.01,23.02,15600.0,17.6006,17.6006,17.5929,17.6006,15600.0
2014-02-07 11:50:00,23.02,23.05,23.02,23.05,34700.0,17.6006,17.6235,17.6006,17.6235,34700.0
2014-02-07 11:55:00,23.05,23.06,23.03,23.05,26100.0,17.6235,17.6312,17.6082,17.6235,26100.0
2014-02-07 12:00:00,23.05,23.05,23.01,23.01,18000.0,17.6235,17.6235,17.5929,17.5929,18000.0
2014-02-07 12:05:00,23.01,23.01,22.99,22.99,10300.0,17.5929,17.5929,17.5777,17.5777,10300.0
2014-02-07 12:10:00,23.0,23.0,22.99,23.0,10700.0,17.5853,17.5853,17.5777,17.5853,10700.0
2014-02-07 12:15:00,22.99,23.0,22.99,23.0,5200.0,17.5777,17.5853,17.5777,17.5853,5200.0
2014-02-07 12:20:00,23.0,23.0,22.99,23.0,8600.0,17.5853,17.5853,17.5777,17.5853,8600.0
2014-02-07 12:25:00,22.99,23.0,22.97,22.97,20400.0,17.5777,17.5853,17.5624,17.5624,20400.0
2014-02-07 12:30:00,22.98,23.0,22.97,22.97,20000.0,17.57,17.5853,17.5624,17.5624,20000.0
2014-02-07 12:35:00,22.98,22.98,22.97,22.98,3900.0,17.57,17.57,17.5624,17.57,3900.0
2014-02-07 12:40:00,22.97,22.99,22.96,22.99,13800.0,17.5624,17.5777,17.5547,17.5777,13800.0
2014-02-07 12:45:00,22.98,22.99,22.95,22.95,16000.0,17.57,17.5777,17.5471,17.5471,16000.0
2014-02-07 12:50:00,22.96,22.97,22.94,22.97,20700.0,17.5547,17.5624,17.5394,17.5624,20700.0
2014-02-07 12:55:00,22.96,22.97,22.96,22.97,4500.0,17.5547,17.5624,17.5547,17.5624,4500.0
2014-02-07 13:00:00,22.97,22.98,22.96,22.98,11600.0,17.5624,17.57,17.5547,17.57,11600.0
2014-02-07 13:05:00,22.98,22.98,22.96,22.97,21100.0,17.57,17.57,17.5547,17.5624,21100.0
2014-02-07 13:10:00,22.97,22.98,22.96,22.97,13200.0,17.5624,17.57,17.5547,17.5624,13200.0
2014-02-07 13:15:00,22.97,22.98,22.97,22.98,9900.0,17.5624,17.57,17.5624,17.57,9900.0
2014-02-07 13:20:00,22.98,22.98,22.97,22.98,8100.0,17.57,17.57,17.5624,17.57,8100.0
2014-02-07 13:25:00,22.98,22.98,22.97,22.98,7400.0,17.57,17.57,17.5624,17.57,7400.0
2014-02-07 13:30:00,22.98,23.0,22.97,23.0,13600.0,17.57,17.5853,17.5624,17.5853,13600.0
2014-02-07 13:35:00,23.0,23.02,23.0,23.02,11400.0,17.5853,17.6006,17.5853,17.6006,11400.0
2014-02-07 13:40:00,23.02,23.04,23.02,23.04,44900.0,17.6006,17.6159,17.6006,17.6159,44900.0
2014-02-07 13:45:00,23.03,23.05,23.03,23.04,29700.0,17.6082,17.6235,17.6082,17.6159,29700.0
2014-02-07 13:50:00,23.05,23.05,23.04,23.04,10800.0,17.6235,17.6235,17.6159,17.6159,10800.0
2014-02-07 13:55:00,23.04,23.07,23.02,23.06,31500.0,17.6159,17.6388,17.6006,17.6312,31500.0
2014-02-07 14:00:00,23.06,23.06,23.05,23.06,5200.0,17.6312,17.6312,17.6235,17.6312,5200.0
2014-02-07 14:05:00,23.06,23.07,23.05,23.07,12700.0,17.6312,17.6388,17.6235,17.6388,12700.0
2014-02-07 14:10:00,23.07,23.1,23.07,23.08,45400.0,17.6388,17.6618,17.6388,17.6465,45400.0
2014-02-07 14:15:00,23.08,23.08,23.06,23.07,16400.0,17.6465,17.6465,17.6312,17.6388,16400.0
2014-02-07 14:20:00,23.08,23.11,23.07,23.1,29800.0,17.6465,17.6694,17.6388,17.6618,29800.0
2014-02-07 14:25:00,23.1,23.1,23.08,23.09,5400.0,17.6618,17.6618,17.6465,17.6541,5400.0
2014-02-07 14:30:00,23.09,23.1,23.07,23.07,16300.0,17.6541,17.6618,17.6388,17.6388,16300.0
2014-02-07 14:35:00,23.07,23.07,23.05,23.06,23200.0,17.6388,17.6388,17.6235,17.6312,23200.0
2014-02-07 14:40:00,23.06,23.07,23.05,23.06,30000.0,17.6312,17.6388,17.6235,17.6312,30000.0
2014-02-07 14:45:00,23.06,23.07,23.05,23.05,18800.0,17.6312,17.6388,17.6235,17.6235,18800.0
2014-02-07 14:50:00,23.05,23.06,23.04,23.04,49900.0,17.6235,17.6312,17.6159,17.6159,49900.0
2014-02-07 14:55:00,23.04,23.08,23.04,23.08,22800.0,17.6159,17.6465,17.6159,17.6465,22800.0
2014-02-07 15:00:00,23.08,23.11,23.07,23.1,17400.0,17.6465,17.6694,17.6388,17.6618,17400.0
2014-02-07 15:05:00,23.1,23.11,23.09,23.1,53700.0,17.6618,17.6694,17.6541,17.6618,53700.0
2014-02-07 15:10:00,23.1,23.11,23.09,23.11,26600.0,17.6618,17.6694,17.6541,17.6694,26600.0
2014-02-07 15:15:00,23.11,23.12,23.1,23.11,18100.0,17.6694,17.677,17.6618,17.6694,18100.0
2014-02-07 15:20:00,23.11,23.11,23.08,23.08,30100.0,17.6694,17.6694,17.6465,17.6465,30100.0
2014-02-07 15:25:00,23.09,23.09,23.08,23.09,5300.0,17.6541,17.6541,17.6465,17.6541,5300.0
2014-02-07 15:30:00,23.09,23.11,23.09,23.11,31400.0,17.6541,17.6694,17.6541,17.6694,31400.0
2014-02-07 15:35:00,23.1,23.12,23.1,23.12,36500.0,17.6618,17.677,17.6618,17.677,36500.0
2014-02-07 15:40:00,23.12,23.12,23.1,23.11,22900.0,17.677,17.677,17.6618,17.6694,22900.0
2014-02-07 15:45:00,23.11,23.15,23.11,23.12,93500.0,17.6694,17.7,17.6694,17.677,93500.0
2014-02-07 15:50:00,23.12,23.16,23.1,23.14,131900.0,17.677,17.7076,17.6618,17.6923,131900.0
2014-02-07 15:55:00,23.14,23.15,23.13,23.14,154600.0,17.6923,17.7,17.6847,17.6923,154600.0
2014-02-10 09:30:00,23.08,23.14,23.08,23.11,47900.0,17.6465,17.6923,17.6465,17.6694,47900.0
2014-02-10 09:35:00,23.11,23.14,23.08,23.13,84600.0,17.6694,17.6923,17.6465,17.6847,84600.0
2014-02-10 09:40:00,23.12,23.12,23.01,23.07,46300.0,17.677,17.677,17.5929,17.6388,46300.0
2014-02-10 09:45:00,23.07,23.15,23.07,23.14,34700.0,17.6388,17.7,17.6388,17.6923,34700.0
2014-02-10 09:50:00,23.14,23.15,23.11,23.14,32500.0,17.6923,17.7,17.6694,17.6923,32500.0
2014-02-10 09:55:00,23.13,23.2,23.12,23.19,24200.0,17.6847,17.7382,17.677,17.7306,24200.0
2014-02-10 10:00:00,23.19,23.19,23.14,23.14,46900.0,17.7306,17.7306,17.6923,17.6923,46900.0
2014-02-10 10:05:00,23.14,23.16,23.12,23.12,27000.0,17.6923,17.7076,17.677,17.677,27000.0
2014-02-10 10:10:00,23.12,23.13,23.07,23.11,90300.0,17.677,17.6847,17.6388,17.6694,90300.0
2014-02-10 10:15:00,23.11,23.14,23.1,23.14,24000.0,17.6694,17.6923,17.6618,17.6923,24000.0
2014-02-10 10:20:00,23.14,23.15,23.12,23.15,30500.0,17.6923,17.7,17.677,17.7,30500.0
2014-02-10 10:25:00,23.15,23.15,23.14,23.15,8700.0,17.7,17.7,17.6923,17.7,8700.0
2014-02-10 10:30:00,23.15,23.15,23.14,23.14,38900.0,17.7,17.7,17.6923,17.6923,38900.0
2014-02-10 10:35:00,23.14,23.15,23.1,23.12,24600.0,17.6923,17.7,17.6618,17.677,24600.0
2014-02-10 10:40:00,23.12,23.12,23.07,23.08,33600.0,17.677,17.677,17.6388,17.6465,33600.0
2014-02-10 10:45:00,23.08,23.09,23.07,23.08,28100.0,17.6465,17.6541,17.6388,17.6465,28100.0
2014-02-10 10:50:00,23.08,23.09,23.08,23.09,3900.0,17.6465,17.6541,17.6465,17.6541,3900.0
2014-02-10 10:55:00,23.08,23.1,23.08,23.1,34000.0,17.6465,17.6618,17.6465,17.6618,34000.0
2014-02-10 11:00:00,23.09,23.11,23.08,23.08,22400.0,17.6541,17.6694,17.6465,17.6465,22400.0
2014-02-10 11:05:00,23.08,23.1,23.07,23.09,20100.0,17.6465,17.6618,17.6388,17.6541,20100.0
2014-02-10 11:10:00,23.09,23.11,23.09,23.1,18500.0,17.6541,17.6694,17.6541,17.6618,18500.0
2014-02-10 11:15:00,23.1,23.11,23.09,23.1,5600.0,17.6618,17.6694,17.6541,17.6618,5600.0
2014-02-10 11:20:00,23.1,23.13,23.1,23.11,32400.0,17.6618,17.6847,17.6618,17.6694,32400.0
2014-02-10 11:25:00,23.11,23.12,23.09,23.1,17900.0,17.6694,17.677,17.6541,17.6618,17900.0
2014-02-10 11:30:00,23.11,23.12,23.1,23.1,18800.0,17.6694,17.677,17.6618,17.6618,18800.0
2014-02-10 11:35:00,23.1,23.1,23.08,23.09,18800.0,17.6618,17.6618,17.6465,17.6541,18800.0
2014-02-10 11:40:00,23.09,23.1,23.08,23.08,26300.0,17.6541,17.6618,17.6465,17.6465,26300.0
2014-02-10 11:45:00,23.09,23.1,23.09,23.09,20900.0,17.6541,17.6618,17.6541,17.6541,20900.0
2014-02-10 11:50:00,23.1,23.11,23.09,23.09,49900.0,17.6618,17.6694,17.6541,17.6541,49900.0
2014-02-10 11:55:00,23.09,23.1,23.08,23.08,19000.0,17.6541,17.6618,17.6465,17.6465,19000.0
2014-02-10 12:00:00,23.08,23.1,23.07,23.08,46900.0,17.6465,17.6618,17.6388,17.6465,46900.0
2014-02-10 12:05:00,23.08,23.08,23.05,23.07,18100.0,17.6465,17.6465,17.6235,17.6388,18100.0
2014-02-10 12:10:00,23.07,23.1,23.05,23.09,30400.0,17.6388,17.6618,17.6235,17.6541,30400.0
2014-02-10 12:15:00,23.1,23.1,23.09,23.09,4200.0,17.6618,17.6618,17.6541,17.6541,4200.0
2014-02-10 12:20:00,23.1,23.1,23.08,23.09,9900.0,17.6618,17.6618,17.6465,17.6541,9900.0
2014-02-10 12:25:00,23.09,23.09,23.07,23.07,25500.0,17.6541,17.6541,17.6388,17.6388,25500.0
2014-02-10 12:30:00,23.07,23.08,23.07,23.08,18300.0,17.6388,17.6465,17.6388,17.6465,18300.0
2014-02-10 12:35:00,23.07,23.09,23.07,23.09,36300.0,17.6388,17.6541,17.6388,17.6541,36300.0
2014-02-10 12:40:00,23.08,23.1,23.08,23.1,22100.0,17.6465,17.6618,17.6465,17.6618,22100.0
2014-02-10 12:45:00,23.09,23.1,23.08,23.08,3500.0,17.6541,17.6618,17.6465,17.6465,3500.0
2014-02-10 12:50:00,23.09,23.1,23.08,23.1,18600.0,17.6541,17.6618,17.6465,17.6618,18600.0
2014-02-10 12:55:00,23.1,23.13,23.09,23.13,28600.0,17.6618,17.6847,17.6541,17.6847,28600.0
2014-02-10 13:00:00,23.13,23.13,23.1,23.1,8400.0,17.6847,17.6847,17.6618,17.6618,8400.0
2014-02-10 13:05:00,23.1,23.13,23.1,23.12,19000.0,17.6618,17.6847,17.6618,17.677,19000.0
2014-02-10 13:10:00,23.13,23.13,23.11,23.11,5200.0,17.6847,17.6847,17.6694,17.6694,5200.0
2014-02-10 13:15:00,23.11,23.12,23.1,23.12,16200.0,17.6694,17.677,17.6618,17.677,16200.0
2014-02-10 13:20:00,23.12,23.12,23.11,23.11,2300.0,17.677,17.677,17.6694,17.6694,2300.0
2014-02-10 13:25:00,23.11,23.12,23.09,23.1,22300.0,17.6694,17.677,17.6541,17.6618,22300.0
2014-02-10 13:30:00,23.09,23.1,23.09,23.1,19200.0,17.6541,17.6618,17.6541,17.6618,19200.0
2014-02-10 13:35:00,23.09,23.11,23.09,23.11,9700.0,17.6541,17.6694,17.6541,17.6694,9700.0
2014-02-10 13:40:00,23.11,23.11,23.09,23.1,61700.0,17.6694,17.6694,17.6541,17.6618,61700.0
2014-02-10 13:45:00,23.1,23.1,23.08,23.09,19400.0,17.6618,17.6618,17.6465,17.6541,19400.0
2014-02-10 13:50:00,23.09,23.1,23.08,23.09,28100.0,17.6541,17.6618,17.6465,17.6541,28100.0
2014-02-10 13:55:00,23.09,23.09,23.08,23.09,4900.0,17.6541,17.6541,17.6465,17.6541,4900.0
2014-02-10 14:00:00,23.09,23.11,23.09,23.11,22800.0,17.6541,17.6694,17.6541,17.6694,22800.0
2014-02-10 14:05:00,23.11,23.12,23.11,23.12,10500.0,17.6694,17.677,17.6694,17.677,10500.0
2014-02-10 14:10:00,23.12,23.13,23.11,23.12,18000.0,17.677,17.6847,17.6694,17.677,18000.0
2014-02-10 14:15:00,23.12,23.14,23.12,23.14,22400.0,17.677,17.6923,17.677,17.6923,22400.0
2014-02-10 14:20:00,23.14,23.19,23.14,23.19,37100.0,17.6923,17.7306,17.6923,17.7306,37100.0
2014-02-10 14:25:00,23.18,23.2,23.17,23.18,14700.0,17.7229,17.7382,17.7153,17.7229,14700.0
2014-02-10 14:30:00,23.17,23.2,23.16,23.19,47800.0,17.7153,17.7382,17.7076,17.7306,47800.0
2014-02-10 14:35:00,23.19,23.22,23.18,23.2,41300.0,17.7306,17.7535,17.7229,17.7382,41300.0
2014-02-10 14:40:00,23.19,23.2,23.18,23.18,21300.0,17.7306,17.7382,17.7229,17.7229,21300.0
2014-02-10 14:45:00,23.19,23.2,23.19,23.19,6200.0,17.7306,17.7382,17.7306,17.7306,6200.0
2014-02-10 14:50:00,23.2,23.21,23.18,23.21,33100.0,17.7382,17.7459,17.7229,17.7459,33100.0
2014-02-10 14:55:00,23.21,23.22,23.2,23.22,10100.0,17.7459,17.7535,17.7382,17.7535,10100.0
2014-02-10 15:00:00,23.21,23.21,23.19,23.2,25300.0,17.7459,17.7459,17.7306,17.7382,25300.0
2014-02-10 15:05:00,23.19,23.2,23.19,23.2,12900.0,17.7306,17.7382,17.7306,17.7382,12900.0
2014-02-10 15:10:00,23.2,23.21,23.19,23.2,34300.0,17.7382,17.7459,17.7306,17.7382,34300.0
2014-02-10 15:15:00,23.21,23.23,23.21,23.22,35700.0,17.7459,17.7612,17.7459,17.7535,35700.0
2014-02-10 15:20:00,23.21,23.22,23.19,23.2,19100.0,17.7459,17.7535,17.7306,17.7382,19100.0
2014-02-10 15:25:00,23.19,23.2,23.19,23.2,23400.0,17.7306,17.7382,17.7306,17.7382,23400.0
2014-02-10 15:30:00,23.19,23.2,23.18,23.2,39400.0,17.7306,17.7382,17.7229,17.7382,39400.0
2014-02-10 15:35:00,23.19,23.22,23.19,23.2,72000.0,17.7306,17.7535,17.7306,17.7382,72000.0
2014-02-10 15:40:00,23.2,23.2,23.18,23.18,42900.0,17.7382,17.7382,17.7229,17.7229,42900.0
2014-02-10 15:45:00,23.18,23.18,23.14,23.15,137500.0,17.7229,17.7229,17.6923,17.7,137500.0
2014-02-10 15:50:00,23.15,23.16,23.15,23.16,71700.0,17.7,17.7076,17.7,17.7076,71700.0
2014-02-10 15:55:00,23.15,23.19,23.15,23.19,175300.0,17.7,17.7306,17.7,17.7306,175300.0
2014-02-11 09:30:00,23.17,23.29,23.16,23.21,27400.0,17.7153,17.807,17.7076,17.7459,27400.0
2014-02-11 09:35:00,23.22,23.24,23.17,23.21,13000.0,17.7535,17.7688,17.7153,17.7459,13000.0
2014-02-11 09:40:00,23.21,23.32,23.2,23.27,199800.0,17.7459,17.83,17.7382,17.7917,199800.0
2014-02-11 09:45:00,23.28,23.29,23.26,23.26,90700.0,17.7994,17.807,17.7841,17.7841,90700.0
2014-02-11 09:50:00,23.26,23.3,23.25,23.3,29200.0,17.7841,17.8147,17.7764,17.8147,29200.0
2014-02-11 09:55:00,23.3,23.3,23.27,23.29,17200.0,17.8147,17.8147,17.7917,17.807,17200.0
2014-02-11 10:00:00,23.3,23.31,23.27,23.28,18000.0,17.8147,17.8223,17.7917,17.7994,18000.0
2014-02-11 10:05:00,23.28,23.32,23.28,23.32,14700.0,17.7994,17.83,17.7994,17.83,14700.0
2014-02-11 10:10:00,23.32,23.32,23.27,23.3,22300.0,17.83,17.83,17.7917,17.8147,22300.0
2014-02-11 10:15:00,23.3,23.33,23.29,23.33,21600.0,17.8147,17.8376,17.807,17.8376,21600.0
2014-02-11 10:20:00,23.33,23.39,23.33,23.35,18400.0,17.8376,17.8835,17.8376,17.8529,18400.0
2014-02-11 10:25:00,23.35,23.38,23.33,23.35,92200.0,17.8529,17.8758,17.8376,17.8529,92200.0
2014-02-11 10:30:00,23.35,23.38,23.33,23.36,175300.0,17.8529,17.8758,17.8376,17.8605,175300.0
2014-02-11 10:35:00,23.37,23.39,23.36,23.39,17400.0,17.8682,17.8835,17.8605,17.8835,17400.0
2014-02-11 10:40:00,23.39,23.41,23.38,23.39,22600.0,17.8835,17.8988,17.8758,17.8835,22600.0
2014-02-11 10:45:00,23.39,23.41,23.39,23.41,18700.0,17.8835,17.8988,17.8835,17.8988,18700.0
2014-02-11 10:50:00,23.41,23.42,23.4,23.4,11900.0,17.8988,17.9064,17.8911,17.8911,11900.0
2014-02-11 10:55:00,23.4,23.42,23.39,23.42,15400.0,17.8911,17.9064,17.8835,17.9064,15400.0
2014-02-11 11:00:00,23.41,23.46,23.41,23.46,12200.0,17.8988,17.937,17.8988,17.937,12200.0
2014-02-11 11:05:00,23.45,23.46,23.43,23.46,62400.0,17.9294,17.937,17.9141,17.937,62400.0
2014-02-11 11:10:00,23.46,23.47,23.46,23.47,7100.0,17.937,17.9447,17.937,17.9447,7100.0
2014-02-11 11:15:00,23.47,23.49,23.45,23.48,24500.0,17.9447,17.9599,17.9294,17.9523,24500.0
2014-02-11 11:20:00,23.49,23.49,23.45,23.46,12500.0,17.9599,17.9599,17.9294,17.937,12500.0
2014-02-11 11:25:00,23.46,23.49,23.46,23.49,20800.0,17.937,17.9599,17.937,17.9599,20800.0
2014-02-11 11:30:00,23.48,23.5,23.47,23.49,15200.0,17.9523,17.9676,17.9447,17.9599,15200.0
2014-02-11 11:35:00,23.49,23.5,23.46,23.5,68400.0,17.9599,17.9676,17.937,17.9676,68400.0
2014-02-11 11:40:00,23.5,23.52,23.49,23.51,15000.0,17.9676,17.9829,17.9599,17.9752,15000.0
2014-02-11 11:45:00,23.51,23.51,23.48,23.48,10900.0,17.9752,17.9752,17.9523,17.9523,10900.0
2014-02-11 11:50:00,23.48,23.5,23.48,23.49,14200.0,17.9523,17.9676,17.9523,17.9599,14200.0
2014-02-11 11:55:00,23.49,23.49,23.47,23.48,8500.0,17.9599,17.9599,17.9447,17.9523,8500.0
2014-02-11 12:00:00,23.49,23.5,23.48,23.49,10800.0,17.9599,17.9676,17.9523,17.9599,10800.0
2014-02-11 12:05:00,23.49,23.49,23.47,23.47,8400.0,17.9599,17.9599,17.9447,17.9447,8400.0
2014-02-11 12:10:00,23.46,23.48,23.45,23.48,13700.0,17.937,17.9523,17.9294,17.9523,13700.0
2014-02-11 12:15:00,23.48,23.48,23.47,23.48,5800.0,17.9523,17.9523,17.9447,17.9523,5800.0
2014-02-11 12:20:00,23.48,23.48,23.46,23.46,7300.0,17.9523,17.9523,17.937,17.937,7300.0
2014-02-11 12:25:00,23.46,23.47,23.46,23.46,11400.0,17.937,17.9447,17.937,17.937,11400.0
2014-02-11 12:30:00,23.46,23.48,23.45,23.46,26200.0,17.937,17.9523,17.9294,17.937,26200.0
2014-02-11 12:35:00,23.46,23.46,23.44,23.46,22800.0,17.937,17.937,17.9217,17.937,22800.0
2014-02-11 12:40:00,23.46,23.47,23.45,23.46,29200.0,17.937,17.9447,17.9294,17.937,29200.0
2014-02-11 12:45:00,23.46,23.49,23.46,23.49,17700.0,17.937,17.9599,17.937,17.9599,17700.0
2014-02-11 12:50:00,23.49,23.49,23.48,23.49,6300.0,17.9599,17.9599,17.9523,17.9599,6300.0
2014-02-11 12:55:00,23.49,23.51,23.48,23.51,13300.0,17.9599,17.9752,17.9523,17.9752,13300.0
2014-02-11 13:00:00,23.51,23.53,23.51,23.53,18100.0,17.9752,17.9905,17.9752,17.9905,18100.0
2014-02-11 13:05:00,23.53,23.55,23.53,23.54,24300.0,17.9905,18.0058,17.9905,17.9982,24300.0
2014-02-11 13:10:00,23.55,23.59,23.55,23.58,28400.0,18.0058,18.0364,18.0058,18.0288,28400.0
2014-02-11 13:15:00,23.58,23.59,23.57,23.58,23900.0,18.0288,18.0364,18.0211,18.0288,23900.0
2014-02-11 13:20:00,23.58,23.59,23.56,23.57,11600.0,18.0288,18.0364,18.0135,18.0211,11600.0
2014-02-11 13:25:00,23.56,23.57,23.54,23.55,8800.0,18.0135,18.0211,17.9982,18.0058,8800.0
2014-02-11 13:30:00,23.55,23.57,23.54,23.57,26800.0,18.0058,18.0211,17.9982,18.0211,26800.0
2014-02-11 13:35:00,23.57,23.58,23.56,23.57,11200.0,18.0211,18.0288,18.0135,18.0211,11200.0
2014-02-11 13:40:00,23.57,23.6,23.57,23.6,34200.0,18.0211,18.044,18.0211,18.044,34200.0
2014-02-11 13:45:00,23.59,23.61,23.59,23.6,40600.0,18.0364,18.0517,18.0364,18.044,40600.0
2014-02-11 13:50:00,23.61,23.62,23.59,23.6,20000.0,18.0517,18.0593,18.0364,18.044,20000.0
2014-02-11 13:55:00,23.59,23.6,23.59,23.6,5300.0,18.0364,18.044,18.0364,18.044,5300.0
2014-02-11 14:00:00,23.6,23.6,23.57,23.58,16900.0,18.044,18.044,18.0211,18.0288,16900.0
2014-02-11 14:05:00,23.58,23.59,23.58,23.59,17700.0,18.0288,18.0364,18.0288,18.0364,17700.0
2014-02-11 14:10:00,23.58,23.59,23.54,23.55,7900.0,18.0288,18.0364,17.9982,18.0058,7900.0
2014-02-11 14:15:00,23.54,23.56,23.54,23.55,23500.0,17.9982,18.0135,17.9982,18.0058,23500.0
2014-02-11 14:20:00,23.55,23.56,23.54,23.56,7000.0,18.0058,18.0135,17.9982,18.0135,7000.0
2014-02-11 14:25:00,23.55,23.55,23.53,23.53,8000.0,18.0058,18.0058,17.9905,17.9905,8000.0
2014-02-11 14:30:00,23.54,23.54,23.53,23.53,3300.0,17.9982,17.9982,17.9905,17.9905,3300.0
2014-02-11 14:35:00,23.53,23.54,23.53,23.54,5000.0,17.9905,17.9982,17.9905,17.9982,5000.0
2014-02-11 14:40:00,23.54,23.57,23.53,23.54,20000.0,17.9982,18.0211,17.9905,17.9982,20000.0
2014-02-11 14:45:00,23.55,23.55,23.54,23.54,8800.0,18.0058,18.0058,17.9982,17.9982,8800.0
2014-02-11 14:50:00,23.55,23.55,23.51,23.52,14300.0,18.0058,18.0058,17.9752,17.9829,14300.0
2014-02-11 14:55:00,23.51,23.52,23.5,23.52,31000.0,17.9752,17.9829,17.9676,17.9829,31000.0
2014-02-11 15:00:00,23.51,23.53,23.51,23.53,36200.0,17.9752,17.9905,17.9752,17.9905,36200.0
2014-02-11 15:05:00,23.53,23.54,23.51,23.51,40500.0,17.9905,17.9982,17.9752,17.9752,40500.0
2014-02-11 15:10:00,23.52,23.52,23.5,23.52,20700.0,17.9829,17.9829,17.9676,17.9829,20700.0
2014-02-11 15:15:00,23.52,23.53,23.51,23.53,29100.0,17.9829,17.9905,17.9752,17.9905,29100.0
2014-02-11 15:20:00,23.53,23.53,23.52,23.53,25300.0,17.9905,17.9905,17.9829,17.9905,25300.0
2014-02-11 15:25:00,23.52,23.53,23.5,23.5,19500.0,17.9829,17.9905,17.9676,17.9676,19500.0
2014-02-11 15:30:00,23.5,23.51,23.5,23.5,14600.0,17.9676,17.9752,17.9676,17.9676,14600.0
2014-02-11 15:35:00,23.5,23.51,23.5,23.5,35100.0,17.9676,17.9752,17.9676,17.9676,35100.0
2014-02-11 15:40:00,23.51,23.51,23.5,23.5,84700.0,17.9752,17.9752,17.9676,17.9676,84700.0
2014-02-11 15:45:00,23.51,23.51,23.47,23.47,57400.0,17.9752,17.9752,17.9447,17.9447,57400.0
2014-02-11 15:50:00,23.48,23.48,23.46,23.47,122300.0,17.9523,17.9523,17.937,17.9447,122300.0
2014-02-11 15:55:00,23.47,23.49,23.47,23.49,164100.0,17.9447,17.9599,17.9447,17.9599,164100.0
2014-02-12 09:30:00,23.37,23.42,23.31,23.35,99600.0,17.8682,17.9064,17.8223,17.8529,99600.0
2014-02-12 09:35:00,23.35,23.36,23.32,23.34,48800.0,17.8529,17.8605,17.83,17.8453,48800.0
2014-02-12 09:40:00,23.34,23.36,23.33,23.34,24900.0,17.8453,17.8605,17.8376,17.8453,24900.0
2014-02-12 09:45:00,23.34,23.36,23.33,23.36,48200.0,17.8453,17.8605,17.8376,17.8605,48200.0
2014-02-12 09:50:00,23.36,23.44,23.36,23.44,23500.0,17.8605,17.9217,17.8605,17.9217,23500.0
2014-02-12 09:55:00,23.44,23.52,23.44,23.5,67000.0,17.9217,17.9829,17.9217,17.9676,67000.0
2014-02-12 10:00:00,23.51,23.58,23.51,23.57,102400.0,17.9752,18.0288,17.9752,18.0211,102400.0
2014-02-12 10:05:00,23.57,23.58,23.55,23.55,46700.0,18.0211,18.0288,18.0058,18.0058,46700.0
2014-02-12 10:10:00,23.55,23.57,23.55,23.55,71800.0,18.0058,18.0211,18.0058,18.0058,71800.0
2014-02-12 10:15:00,23.55,23.56,23.48,23.48,177400.0,18.0058,18.0135,17.9523,17.9523,177400.0
2014-02-12 10:20:00,23.48,23.49,23.44,23.46,113400.0,17.9523,17.9599,17.9217,17.937,113400.0
2014-02-12 10:25:00,23.46,23.5,23.46,23.48,46300.0,17.937,17.9676,17.937,17.9523,46300.0
2014-02-12 10:30:00,23.47,23.47,23.44,23.46,68600.0,17.9447,17.9447,17.9217,17.937,68600.0
2014-02-12 10:35:00,23.46,23.51,23.45,23.5,28700.0,17.937,17.9752,17.9294,17.9676,28700.0
2014-02-12 10:40:00,23.51,23.51,23.47,23.47,55200.0,17.9752,17.9752,17.9447,17.9447,55200.0
2014-02-12 10:45:00,23.47,23.48,23.44,23.46,64000.0,17.9447,17.9523,17.9217,17.937,64000.0
2014-02-12 10:50:00,23.46,23.48,23.45,23.47,23400.0,17.937,17.9523,17.9294,17.9447,23400.0
2014-02-12 10:55:00,23.47,23.48,23.46,23.46,16500.0,17.9447,17.9523,17.937,17.937,16500.0
2014-02-12 11:00:00,23.46,23.48,23.46,23.47,73300.0,17.937,17.9523,17.937,17.9447,73300.0
2014-02-12 11:05:00,23.47,23.48,23.46,23.46,23600.0,17.9447,17.9523,17.937,17.937,23600.0
2014-02-12 11:10:00,23.47,23.47,23.45,23.46,38500.0,17.9447,17.9447,17.9294,17.937,38500.0
2014-02-12 11:15:00,23.46,23.48,23.45,23.48,40000.0,17.937,17.9523,17.9294,17.9523,40000.0
2014-02-12 11:20:00,23.48,23.48,23.46,23.47,41200.0,17.9523,17.9523,17.937,17.9447,41200.0
2014-02-12 11:25:00,23.48,23.48,23.46,23.47,40400.0,17.9523,17.9523,17.937,17.9447,40400.0
2014-02-12 11:30:00,23.46,23.48,23.46,23.47,87500.0,17.937,17.9523,17.937,17.9447,87500.0
2014-02-12 11:35:00,23.46,23.47,23.45,23.46,23900.0,17.937,17.9447,17.9294,17.937,23900.0
2014-02-12 11:40:00,23.46,23.46,23.42,23.43,23300.0,17.937,17.937,17.9064,17.9141,23300.0
2014-02-12 11:45:00,23.43,23.46,23.42,23.44,35900.0,17.9141,17.937,17.9064,17.9217,35900.0
2014-02-12 11:50:00,23.45,23.45,23.43,23.44,20300.0,17.9294,17.9294,17.9141,17.9217,20300.0
2014-02-12 11:55:00,23.44,23.45,23.43,23.45,27500.0,17.9217,17.9294,17.9141,17.9294,27500.0
2014-02-12 12:00:00,23.45,23.48,23.44,23.48,20200.0,17.9294,17.9523,17.9217,17.9523,20200.0
2014-02-12 12:05:00,23.48,23.49,23.46,23.48,79100.0,17.9523,17.9599,17.937,17.9523,79100.0
2014-02-12 12:10:00,23.47,23.48,23.47,23.47,33100.0,17.9447,17.9523,17.9447,17.9447,33100.0
2014-02-12 12:15:00,23.48,23.48,23.45,23.45,18300.0,17.9523,17.9523,17.9294,17.9294,18300.0
2014-02-12 12:20:00,23.45,23.46,23.44,23.44,31100.0,17.9294,17.937,17.9217,17.9217,31100.0
2014-02-12 12:25:00,23.44,23.46,23.44,23.46,29500.0,17.9217,17.937,17.9217,17.937,29500.0
2014-02-12 12:30:00,23.46,23.46,23.45,23.46,17600.0,17.937,17.937,17.9294,17.937,17600.0
2014-02-12 12:35:00,23.46,23.46,23.45,23.45,15700.0,17.937,17.937,17.9294,17.9294,15700.0
2014-02-12 12:40:00,23.44,23.46,23.44,23.45,65100.0,17.9217,17.937,17.9217,17.9294,65100.0
2014-02-12 12:45:00,23.46,23.46,23.45,23.45,17900.0,17.937,17.937,17.9294,17.9294,17900.0
2014-02-12 12:50:00,23.46,23.47,23.44,23.47,35300.0,17.937,17.9447,17.9217,17.9447,35300.0
2014-02-12 12:55:00,23.46,23.48,23.46,23.48,12800.0,17.937,17.9523,17.937,17.9523,12800.0
2014-02-12 13:00:00,23.48,23.48,23.46,23.46,22400.0,17.9523,17.9523,17.937,17.937,22400.0
2014-02-12 13:05:00,23.46,23.47,23.46,23.47,8000.0,17.937,17.9447,17.937,17.9447,8000.0
2014-02-12 13:10:00,23.46,23.48,23.46,23.47,12300.0,17.937,17.9523,17.937,17.9447,12300.0
2014-02-12 13:15:00,23.48,23.48,23.48,23.48,9600.0,17.9523,17.9523,17.9523,17.9523,9600.0
2014-02-12 13:20:00,23.48,23.48,23.46,23.46,72500.0,17.9523,17.9523,17.937,17.937,72500.0
2014-02-12 13:25:00,23.46,23.48,23.45,23.46,28300.0,17.937,17.9523,17.9294,17.937,28300.0
2014-02-12 13:30:00,23.47,23.47,23.46,23.47,6300.0,17.9447,17.9447,17.937,17.9447,6300.0
2014-02-12 13:35:00,23.47,23.51,23.47,23.5,45200.0,17.9447,17.9752,17.9447,17.9676,45200.0
2014-02-12 13:40:00,23.5,23.51,23.47,23.47,25300.0,17.9676,17.9752,17.9447,17.9447,25300.0
2014-02-12 13:45:00,23.47,23.48,23.46,23.47,32400.0,17.9447,17.9523,17.937,17.9447,32400.0
2014-02-12 13:50:00,23.46,23.49,23.46,23.49,50900.0,17.937,17.9599,17.937,17.9599,50900.0
2014-02-12 13:55:00,23.49,23.51,23.47,23.51,110000.0,17.9599,17.9752,17.9447,17.9752,110000.0
2014-02-12 14:00:00,23.5,23.51,23.5,23.51,16400.0,17.9676,17.9752,17.9676,17.9752,16400.0
2014-02-12 14:05:00,23.51,23.52,23.5,23.51,22200.0,17.9752,17.9829,17.9676,17.9752,22200.0
2014-02-12 14:10:00,23.51,23.51,23.45,23.45,18800.0,17.9752,17.9752,17.9294,17.9294,18800.0
2014-02-12 14:15:00,23.46,23.46,23.45,23.46,16400.0,17.937,17.937,17.9294,17.937,16400.0
2014-02-12 14:20:00,23.46,23.47,23.46,23.47,24800.0,17.937,17.9447,17.937,17.9447,24800.0
2014-02-12 14:25:00,23.47,23.47,23.46,23.46,5900.0,17.9447,17.9447,17.937,17.937,5900.0
2014-02-12 14:30:00,23.46,23.46,23.45,23.46,75000.0,17.937,17.937,17.9294,17.937,75000.0
2014-02-12 14:35:00,23.46,23.47,23.46,23.47,15000.0,17.937,17.9447,17.937,17.9447,15000.0
2014-02-12 14:40:00,23.47,23.48,23.46,23.48,10900.0,17.9447,17.9523,17.937,17.9523,10900.0
2014-02-12 14:45:00,23.48,23.48,23.42,23.42,76200.0,17.9523,17.9523,17.9064,17.9064,76200.0
2014-02-12 14:50:00,23.43,23.44,23.43,23.43,15200.0,17.9141,17.9217,17.9141,17.9141,15200.0
2014-02-12 14:55:00,23.43,23.46,23.43,23.46,16800.0,17.9141,17.937,17.9141,17.937,16800.0
2014-02-12 15:00:00,23.46,23.46,23.45,23.46,6900.0,17.937,17.937,17.9294,17.937,6900.0
2014-02-12 15:05:00,23.46,23.47,23.45,23.47,15500.0,17.937,17.9447,17.9294,17.9447,15500.0
2014-02-12 15:10:00,23.47,23.47,23.45,23.46,30900.0,17.9447,17.9447,17.9294,17.937,30900.0
2014-02-12 15:15:00,23.47,23.51,23.46,23.51,63700.0,17.9447,17.9752,17.937,17.9752,63700.0
2014-02-12 15:20:00,23.51,23.51,23.5,23.51,8900.0,17.9752,17.9752,17.9676,17.9752,8900.0
2014-02-12 15:25:00,23.51,23.52,23.51,23.51,29400.0,17.9752,17.9829,17.9752,17.9752,29400.0
2014-02-12 15:30:00,23.51,23.54,23.5,23.54,51700.0,17.9752,17.9982,17.9676,17.9982,51700.0
2014-02-12 15:35:00,23.54,23.54,23.51,23.53,58800.0,17.9982,17.9982,17.9752,17.9905,58800.0
2014-02-12 15:40:00,23.53,23.56,23.52,23.56,63000.0,17.9905,18.0135,17.9829,18.0135,63000.0
2014-02-12 15:45:00,23.56,23.57,23.53,23.54,74300.0,18.0135,18.0211,17.9905,17.9982,74300.0
2014-02-12 15:50:00,23.54,23.54,23.53,23.53,53100.0,17.9982,17.9982,17.9905,17.9905,53100.0
2014-02-12 15:55:00,23.53,23.56,23.53,23.55,184600.0,17.9905,18.0135,17.9905,18.0058,184600.0
2014-02-13 09:30:00,23.42,23.58,23.42,23.52,80500.0,17.9064,18.0288,17.9064,17.9829,80500.0
2014-02-13 09:35:00,23.52,23.53,23.43,23.47,32000.0,17.9829,17.9905,17.9141,17.9447,32000.0
2014-02-13 09:40:00,23.47,23.51,23.45,23.51,50400.0,17.9447,17.9752,17.9294,17.9752,50400.0
2014-02-13 09:45:00,23.5,23.58,23.5,23.58,71300.0,17.9676,18.0288,17.9676,18.0288,71300.0
2014-02-13 09:50:00,23.57,23.63,23.57,23.59,39000.0,18.0211,18.067,18.0211,18.0364,39000.0
2014-02-13 09:55:00,23.58,23.64,23.57,23.64,54200.0,18.0288,18.0746,18.0211,18.0746,54200.0
2014-02-13 10:00:00,23.64,23.66,23.61,23.61,54700.0,18.0746,18.0899,18.0517,18.0517,54700.0
2014-02-13 10:05:00,23.61,23.68,23.59,23.66,142300.0,18.0517,18.1052,18.0364,18.0899,142300.0
2014-02-13 10:10:00,23.65,23.7,23.65,23.69,43000.0,18.0823,18.1205,18.0823,18.1129,43000.0
2014-02-13 10:15:00,23.69,23.76,23.69,23.73,125500.0,18.1129,18.1664,18.1129,18.1434,125500.0
2014-02-13 10:20:00,23.73,23.75,23.67,23.68,78700.0,18.1434,18.1587,18.0976,18.1052,78700.0
2014-02-13 10:25:00,23.67,23.72,23.67,23.72,26400.0,18.0976,18.1358,18.0976,18.1358,26400.0
2014-02-13 10:30:00,23.71,23.72,23.66,23.66,30500.0,18.1281,18.1358,18.0899,18.0899,30500.0
2014-02-13 10:35:00,23.65,23.69,23.64,23.69,26500.0,18.0823,18.1129,18.0746,18.1129,26500.0
2014-02-13 10:40:00,23.7,23.71,23.69,23.71,28300.0,18.1205,18.1281,18.1129,18.1281,28300.0
2014-02-13 10:45:00,23.72,23.74,23.7,23.71,41800.0,18.1358,18.1511,18.1205,18.1281,41800.0
2014-02-13 10:50:00,23.71,23.78,23.7,23.76,28500.0,18.1281,18.1817,18.1205,18.1664,28500.0
2014-02-13 10:55:00,23.76,23.77,23.74,23.75,48200.0,18.1664,18.174,18.1511,18.1587,48200.0
2014-02-13 11:00:00,23.75,23.76,23.73,23.74,38600.0,18.1587,18.1664,18.1434,18.1511,38600.0
2014-02-13 11:05:00,23.73,23.75,23.73,23.74,24400.0,18.1434,18.1587,18.1434,18.1511,24400.0
2014-02-13 11:10:00,23.73,23.79,23.72,23.79,107600.0,18.1434,18.1893,18.1358,18.1893,107600.0
2014-02-13 11:15:00,23.79,23.85,23.79,23.83,48800.0,18.1893,18.2352,18.1893,18.2199,48800.0
2014-02-13 11:20:00,23.83,23.85,23.83,23.84,51600.0,18.2199,18.2352,18.2199,18.2275,51600.0
2014-02-13 11:25:00,23.84,23.85,23.8,23.81,29400.0,18.2275,18.2352,18.197,18.2046,29400.0
2014-02-13 11:30:00,23.8,23.82,23.78,23.78,15300.0,18.197,18.2123,18.1817,18.1817,15300.0
2014-02-13 11:35:00,23.78,23.79,23.76,23.77,29800.0,18.1817,18.1893,18.1664,18.174,29800.0
2014-02-13 11:40:00,23.78,23.8,23.77,23.79,13700.0,18.1817,18.197,18.174,18.1893,13700.0
2014-02-13 11:45:00,23.79,23.87,23.79,23.87,38800.0,18.1893,18.2505,18.1893,18.2505,38800.0
2014-02-13 11:50:00,23.87,23.93,23.87,23.93,99600.0,18.2505,18.2964,18.2505,18.2964,99600.0
2014-02-13 11:55:00,23.93,23.94,23.88,23.9,57200.0,18.2964,18.304,18.2581,18.2734,57200.0
2014-02-13 12:00:00,23.9,23.93,23.88,23.91,102800.0,18.2734,18.2964,18.2581,18.2811,102800.0
2014-02-13 12:05:00,23.91,23.92,23.89,23.89,26100.0,18.2811,18.2887,18.2658,18.2658,26100.0
2014-02-13 12:10:00,23.89,23.93,23.89,23.9,26500.0,18.2658,18.2964,18.2658,18.2734,26500.0
2014-02-13 12:15:00,23.91,23.92,23.9,23.91,13700.0,18.2811,18.2887,18.2734,18.2811,13700.0
2014-02-13 12:20:00,23.91,23.92,23.9,23.91,17900.0,18.2811,18.2887,18.2734,18.2811,17900.0
2014-02-13 12:25:00,23.91,23.92,23.91,23.92,20500.0,18.2811,18.2887,18.2811,18.2887,20500.0
2014-02-13 12:30:00,23.92,23.92,23.89,23.91,31400.0,18.2887,18.2887,18.2658,18.2811,31400.0
2014-02-13 12:35:00,23.91,23.91,23.89,23.89,18400.0,18.2811,18.2811,18.2658,18.2658,18400.0
2014-02-13 12:40:00,23.89,23.91,23.89,23.91,12400.0,18.2658,18.2811,18.2658,18.2811,12400.0
2014-02-13 12:45:00,23.91,23.91,23.89,23.89,11300.0,18.2811,18.2811,18.2658,18.2658,11300.0
2014-02-13 12:50:00,23.9,23.9,23.89,23.89,6900.0,18.2734,18.2734,18.2658,18.2658,6900.0
2014-02-13 12:55:00,23.9,23.9,23.89,23.89,4200.0,18.2734,18.2734,18.2658,18.2658,4200.0
2014-02-13 13:00:00,23.9,23.9,23.87,23.87,15300.0,18.2734,18.2734,18.2505,18.2505,15300.0
2014-02-13 13:05:00,23.88,23.91,23.88,23.91,23800.0,18.2581,18.2811,18.2581,18.2811,23800.0
2014-02-13 13:10:00,23.91,23.91,23.9,23.91,3900.0,18.2811,18.2811,18.2734,18.2811,3900.0
2014-02-13 13:15:00,23.9,23.93,23.89,23.93,30800.0,18.2734,18.2964,18.2658,18.2964,30800.0
2014-02-13 13:20:00,23.93,23.93,23.92,23.92,10300.0,18.2964,18.2964,18.2887,18.2887,10300.0
2014-02-13 13:25:00,23.92,23.92,23.9,23.91,12900.0,18.2887,18.2887,18.2734,18.2811,12900.0
2014-02-13 13:30:00,23.9,23.91,23.88,23.88,8800.0,18.2734,18.2811,18.2581,18.2581,8800.0
2014-02-13 13:35:00,23.88,23.88,23.87,23.88,13600.0,18.2581,18.2581,18.2505,18.2581,13600.0
2014-02-13 13:40:00,23.88,23.89,23.86,23.86,26400.0,18.2581,18.2658,18.2428,18.2428,26400.0
2014-02-13 13:45:00,23.87,23.88,23.87,23.88,15400.0,18.2505,18.2581,18.2505,18.2581,15400.0
2014-02-13 13:50:00,23.87,23.88,23.86,23.87,10400.0,18.2505,18.2581,18.2428,18.2505,10400.0
2014-02-13 13:55:00,23.87,23.88,23.86,23.88,22300.0,18.2505,18.2581,18.2428,18.2581,22300.0
2014-02-13 14:00:00,23.88,23.91,23.88,23.89,54200.0,18.2581,18.2811,18.2581,18.2658,54200.0
2014-02-13 14:05:00,23.89,23.9,23.88,23.89,25600.0,18.2658,18.2734,18.2581,18.2658,25600.0
2014-02-13 14:10:00,23.89,23.89,23.88,23.88,13100.0,18.2658,18.2658,18.2581,18.2581,13100.0
2014-02-13 14:15:00,23.89,23.89,23.85,23.85,24500.0,18.2658,18.2658,18.2352,18.2352,24500.0
2014-02-13 14:20:00,23.85,23.87,23.83,23.87,109300.0,18.2352,18.2505,18.2199,18.2505,109300.0
2014-02-13 14:25:00,23.87,23.88,23.85,23.87,26500.0,18.2505,18.2581,18.2352,18.2505,26500.0
2014-02-13 14:30:00,23.86,23.87,23.85,23.85,11800.0,18.2428,18.2505,18.2352,18.2352,11800.0
2014-02-13 14:35:00,23.86,23.88,23.85,23.88,16800.0,18.2428,18.2581,18.2352,18.2581,16800.0
2014-02-13 14:40:00,23.88,23.88,23.86,23.88,15800.0,18.2581,18.2581,18.2428,18.2581,15800.0
2014-02-13 14:45:00,23.88,23.88,23.87,23.87,4700.0,18.2581,18.2581,18.2505,18.2505,4700.0
2014-02-13 14:50:00,23.88,23.88,23.87,23.88,6500.0,18.2581,18.2581,18.2505,18.2581,6500.0
2014-02-13 14:55:00,23.87,23.88,23.86,23.88,17200.0,18.2505,18.2581,18.2428,18.2581,17200.0
2014-02-13 15:00:00,23.88,23.88,23.86,23.86,12700.0,18.2581,18.2581,18.2428,18.2428,12700.0
2014-02-13 15:05:00,23.86,23.87,23.86,23.86,13400.0,18.2428,18.2505,18.2428,18.2428,13400.0
2014-02-13 15:10:00,23.87,23.87,23.86,23.86,8700.0,18.2505,18.2505,18.2428,18.2428,8700.0
2014-02-13 15:15:00,23.87,23.87,23.85,23.85,13500.0,18.2505,18.2505,18.2352,18.2352,13500.0
2014-02-13 15:20:00,23.85,23.86,23.83,23.84,37000.0,18.2352,18.2428,18.2199,18.2275,37000.0
2014-02-13 15:25:00,23.83,23.84,23.82,23.83,17200.0,18.2199,18.2275,18.2123,18.2199,17200.0
2014-02-13 15:30:00,23.83,23.85,23.81,23.85,76600.0,18.2199,18.2352,18.2046,18.2352,76600.0
2014-02-13 15:35:00,23.85,23.86,23.85,23.86,54800.0,18.2352,18.2428,18.2352,18.2428,54800.0
2014-02-13 15:40:00,23.86,23.86,23.84,23.86,186200.0,18.2428,18.2428,18.2275,18.2428,186200.0
2014-02-13 15:45:00,23.85,23.86,23.82,23.83,92800.0,18.2352,18.2428,18.2123,18.2199,92800.0
2014-02-13 15:50:00,23.83,23.86,23.82,23.85,126400.0,18.2199,18.2428,18.2123,18.2352,126400.0
2014-02-13 15:55:00,23.86,23.86,23.85,23.86,217800.0,18.2428,18.2428,18.2352,18.2428,217800.0
2014-02-14 09:30:00,23.8,23.91,23.8,23.84,47300.0,18.197,18.2811,18.197,18.2275,47300.0
2014-02-14 09:35:00,23.84,23.89,23.83,23.86,23300.0,18.2275,18.2658,18.2199,18.2428,23300.0
2014-02-14 09:40:00,23.85,23.86,23.83,23.85,47000.0,18.2352,18.2428,18.2199,18.2352,47000.0
2014-02-14 09:45:00,23.86,23.92,23.86,23.9,29700.0,18.2428,18.2887,18.2428,18.2734,29700.0
2014-02-14 09:50:00,23.85,23.96,23.8,23.96,92600.0,18.2352,18.3193,18.197,18.3193,92600.0
2014-02-14 09:55:00,23.96,23.98,23.93,23.95,63300.0,18.3193,18.3346,18.2964,18.3116,63300.0
2014-02-14 10:00:00,23.96,23.97,23.93,23.93,40000.0,18.3193,18.3269,18.2964,18.2964,40000.0
2014-02-14 10:05:00,23.92,23.94,23.91,23.93,30600.0,18.2887,18.304,18.2811,18.2964,30600.0
2014-02-14 10:10:00,23.94,23.98,23.94,23.96,25500.0,18.304,18.3346,18.304,18.3193,25500.0
2014-02-14 10:15:00,23.97,23.99,23.95,23.97,23300.0,18.3269,18.3422,18.3116,18.3269,23300.0
2014-02-14 10:20:00,23.97,23.98,23.96,23.96,19400.0,18.3269,18.3346,18.3193,18.3193,19400.0
2014-02-14 10:25:00,23.97,24.0,23.96,24.0,25300.0,18.3269,18.3499,18.3193,18.3499,25300.0
2014-02-14 10:30:00,24.0,24.0,23.97,23.99,26000.0,18.3499,18.3499,18.3269,18.3422,26000.0
2014-02-14 10:35:00,23.99,24.0,23.95,23.96,22000.0,18.3422,18.3499,18.3116,18.3193,22000.0
2014-02-14 10:40:00,23.96,23.97,23.96,23.97,5600.0,18.3193,18.3269,18.3193,18.3269,5600.0
2014-02-14 10:45:00,23.96,23.97,23.96,23.96,4100.0,18.3193,18.3269,18.3193,18.3193,4100.0
2014-02-14 10:50:00,23.97,23.97,23.93,23.93,20700.0,18.3269,18.3269,18.2964,18.2964,20700.0
2014-02-14 10:55:00,23.93,23.95,23.9,23.9,24900.0,18.2964,18.3116,18.2734,18.2734,24900.0
2014-02-14 11:00:00,23.9,23.92,23.89,23.89,20400.0,18.2734,18.2887,18.2658,18.2658,20400.0
2014-02-14 11:05:00,23.89,23.9,23.87,23.87,10300.0,18.2658,18.2734,18.2505,18.2505,10300.0
2014-02-14 11:10:00,23.88,23.91,23.87,23.88,20200.0,18.2581,18.2811,18.2505,18.2581,20200.0
2014-02-14 11:15:00,23.87,23.89,23.87,23.89,6800.0,18.2505,18.2658,18.2505,18.2658,6800.0
2014-02-14 11:20:00,23.88,23.89,23.86,23.88,22300.0,18.2581,18.2658,18.2428,18.2581,22300.0
2014-02-14 11:25:00,23.88,23.89,23.88,23.89,11000.0,18.2581,18.2658,18.2581,18.2658,11000.0
2014-02-14 11:30:00,23.89,23.9,23.87,23.88,23100.0,18.2658,18.2734,18.2505,18.2581,23100.0
2014-02-14 11:35:00,23.88,23.89,23.87,23.89,9000.0,18.2581,18.2658,18.2505,18.2658,9000.0
2014-02-14 11:40:00,23.89,23.9,23.89,23.89,11900.0,18.2658,18.2734,18.2658,18.2658,11900.0
2014-02-14 11:45:00,23.89,23.92,23.89,23.92,9100.0,18.2658,18.2887,18.2658,18.2887,9100.0
2014-02-14 11:50:00,23.91,23.92,23.89,23.89,23300.0,18.2811,18.2887,18.2658,18.2658,23300.0
2014-02-14 11:55:00,23.89,23.89,23.87,23.87,5000.0,18.2658,18.2658,18.2505,18.2505,5000.0
2014-02-14 12:00:00,23.88,23.88,23.85,23.86,24300.0,18.2581,18.2581,18.2352,18.2428,24300.0
2014-02-14 12:05:00,23.86,23.86,23.85,23.85,6400.0,18.2428,18.2428,18.2352,18.2352,6400.0
2014-02-14 12:10:00,23.85,23.86,23.85,23.86,8000.0,18.2352,18.2428,18.2352,18.2428,8000.0
2014-02-14 12:15:00,23.85,23.86,23.85,23.86,6300.0,18.2352,18.2428,18.2352,18.2428,6300.0
2014-02-14 12:20:00,23.85,23.86,23.85,23.86,3500.0,18.2352,18.2428,18.2352,18.2428,3500.0
2014-02-14 12:25:00,23.85,23.86,23.85,23.85,5100.0,18.2352,18.2428,18.2352,18.2352,5100.0
2014-02-14 12:30:00,23.85,23.86,23.83,23.85,38000.0,18.2352,18.2428,18.2199,18.2352,38000.0
2014-02-14 12:35:00,23.85,23.85,23.82,23.83,24200.0,18.2352,18.2352,18.2123,18.2199,24200.0
2014-02-14 12:40:00,23.83,23.83,23.82,23.82,3800.0,18.2199,18.2199,18.2123,18.2123,3800.0
2014-02-14 12:45:00,23.83,23.86,23.82,23.86,28600.0,18.2199,18.2428,18.2123,18.2428,28600.0
2014-02-14 12:50:00,23.86,23.88,23.86,23.86,24600.0,18.2428,18.2581,18.2428,18.2428,24600.0
2014-02-14 12:55:00,23.86,23.88,23.86,23.88,8800.0,18.2428,18.2581,18.2428,18.2581,8800.0
2014-02-14 13:00:00,23.88,23.89,23.86,23.87,20300.0,18.2581,18.2658,18.2428,18.2505,20300.0
2014-02-14 13:05:00,23.87,23.88,23.86,23.86,6500.0,18.2505,18.2581,18.2428,18.2428,6500.0
2014-02-14 13:10:00,23.86,23.87,23.86,23.86,4300.0,18.2428,18.2505,18.2428,18.2428,4300.0
2014-02-14 13:15:00,23.87,23.87,23.84,23.84,12800.0,18.2505,18.2505,18.2275,18.2275,12800.0
2014-02-14 13:20:00,23.85,23.85,23.84,23.85,6800.0,18.2352,18.2352,18.2275,18.2352,6800.0
2014-02-14 13:25:00,23.85,23.87,23.85,23.86,28800.0,18.2352,18.2505,18.2352,18.2428,28800.0
2014-02-14 13:30:00,23.87,23.88,23.86,23.88,6700.0,18.2505,18.2581,18.2428,18.2581,6700.0
2014-02-14 13:35:00,23.88,23.9,23.88,23.9,13700.0,18.2581,18.2734,18.2581,18.2734,13700.0
2014-02-14 13:40:00,23.9,23.91,23.89,23.9,11600.0,18.2734,18.2811,18.2658,18.2734,11600.0
2014-02-14 13:45:00,23.9,23.92,23.9,23.91,32100.0,18.2734,18.2887,18.2734,18.2811,32100.0
2014-02-14 13:50:00,23.91,23.92,23.91,23.91,10500.0,18.2811,18.2887,18.2811,18.2811,10500.0
2014-02-14 13:55:00,23.92,23.92,23.91,23.92,3200.0,18.2887,18.2887,18.2811,18.2887,3200.0
2014-02-14 14:00:00,23.92,23.92,23.91,23.92,18200.0,18.2887,18.2887,18.2811,18.2887,18200.0
2014-02-14 14:05:00,23.92,23.93,23.91,23.93,22800.0,18.2887,18.2964,18.2811,18.2964,22800.0
2014-02-14 14:10:00,23.93,23.94,23.92,23.92,64300.0,18.2964,18.304,18.2887,18.2887,64300.0
2014-02-14 14:15:00,23.92,23.94,23.92,23.93,31800.0,18.2887,18.304,18.2887,18.2964,31800.0
2014-02-14 14:20:00,23.94,23.95,23.93,23.95,11200.0,18.304,18.3116,18.2964,18.3116,11200.0
2014-02-14 14:25:00,23.95,23.99,23.94,23.98,63200.0,18.3116,18.3422,18.304,18.3346,63200.0
2014-02-14 14:30:00,23.99,23.99,23.97,23.98,25400.0,18.3422,18.3422,18.3269,18.3346,25400.0
2014-02-14 14:35:00,23.97,23.98,23.97,23.97,2900.0,18.3269,18.3346,18.3269,18.3269,2900.0
2014-02-14 14:40:00,23.98,23.99,23.97,23.98,12300.0,18.3346,18.3422,18.3269,18.3346,12300.0
2014-02-14 14:45:00,23.98,23.99,23.98,23.99,7500.0,18.3346,18.3422,18.3346,18.3422,7500.0
2014-02-14 14:50:00,23.98,24.0,23.98,23.98,19100.0,18.3346,18.3499,18.3346,18.3346,19100.0
2014-02-14 14:55:00,23.99,24.0,23.98,23.98,16800.0,18.3422,18.3499,18.3346,18.3346,16800.0
2014-02-14 15:00:00,23.98,23.99,23.98,23.99,7300.0,18.3346,18.3422,18.3346,18.3422,7300.0
2014-02-14 15:05:00,23.99,23.99,23.98,23.98,11100.0,18.3422,18.3422,18.3346,18.3346,11100.0
2014-02-14 15:10:00,23.98,23.99,23.98,23.99,4400.0,18.3346,18.3422,18.3346,18.3422,4400.0
2014-02-14 15:15:00,23.98,23.99,23.96,23.97,25100.0,18.3346,18.3422,18.3193,18.3269,25100.0
2014-02-14 15:20:00,23.96,23.99,23.96,23.98,30000.0,18.3193,18.3422,18.3193,18.3346,30000.0
2014-02-14 15:25:00,23.98,23.99,23.98,23.99,8500.0,18.3346,18.3422,18.3346,18.3422,8500.0
2014-02-14 15:30:00,23.99,24.0,23.98,23.99,18500.0,18.3422,18.3499,18.3346,18.3422,18500.0
2014-02-14 15:35:00,24.0,24.0,23.98,23.98,39400.0,18.3499,18.3499,18.3346,18.3346,39400.0
2014-02-14 15:40:00,23.98,23.99,23.94,23.94,40500.0,18.3346,18.3422,18.304,18.304,40500.0
2014-02-14 15:45:00,23.94,23.94,23.89,23.94,173400.0,18.304,18.304,18.2658,18.304,173400.0
2014-02-14 15:50:00,23.94,23.96,23.93,23.95,56600.0,18.304,18.3193,18.2964,18.3116,56600.0
2014-02-14 15:55:00,23.94,23.99,23.94,23.99,230700.0,18.304,18.3422,18.304,18.3422,230700.0
2014-02-18 09:30:00,23.93,24.05,23.89,23.95,82300.0,18.2964,18.3881,18.2658,18.3116,82300.0
2014-02-18 09:35:00,23.95,24.04,23.94,24.04,62800.0,18.3116,18.3805,18.304,18.3805,62800.0
2014-02-18 09:40:00,24.03,24.03,23.93,24.02,32700.0,18.3728,18.3728,18.2964,18.3652,32700.0
2014-02-18 09:45:00,24.02,24.03,23.99,24.03,24100.0,18.3652,18.3728,18.3422,18.3728,24100.0
2014-02-18 09:50:00,24.04,24.06,24.0,24.0,11300.0,18.3805,18.3958,18.3499,18.3499,11300.0
2014-02-18 09:55:00,24.0,24.0,23.89,23.92,41300.0,18.3499,18.3499,18.2658,18.2887,41300.0
2014-02-18 10:00:00,23.92,23.93,23.83,23.84,33400.0,18.2887,18.2964,18.2199,18.2275,33400.0
2014-02-18 10:05:00,23.85,23.89,23.82,23.88,48500.0,18.2352,18.2658,18.2123,18.2581,48500.0
2014-02-18 10:10:00,23.89,23.9,23.86,23.89,39200.0,18.2658,18.2734,18.2428,18.2658,39200.0
2014-02-18 10:15:00,23.9,23.91,23.89,23.9,18700.0,18.2734,18.2811,18.2658,18.2734,18700.0
2014-02-18 10:20:00,23.91,23.94,23.9,23.94,21700.0,18.2811,18.304,18.2734,18.304,21700.0
2014-02-18 10:25:00,23.94,23.95,23.92,23.93,29900.0,18.304,18.3116,18.2887,18.2964,29900.0
2014-02-18 10:30:00,23.94,23.97,23.94,23.97,29000.0,18.304,18.3269,18.304,18.3269,29000.0
2014-02-18 10:35:00,23.97,23.98,23.93,23.93,32500.0,18.3269,18.3346,18.2964,18.2964,32500.0
2014-02-18 10:40:00,23.93,23.95,23.93,23.95,8500.0,18.2964,18.3116,18.2964,18.3116,8500.0
2014-02-18 10:45:00,23.95,23.97,23.94,23.94,18500.0,18.3116,18.3269,18.304,18.304,18500.0
2014-02-18 10:50:00,23.94,23.95,23.93,23.93,11100.0,18.304,18.3116,18.2964,18.2964,11100.0
2014-02-18 10:55:00,23.93,23.95,23.92,23.94,12400.0,18.2964,18.3116,18.2887,18.304,12400.0
2014-02-18 11:00:00,23.95,23.95,23.93,23.94,18400.0,18.3116,18.3116,18.2964,18.304,18400.0
2014-02-18 11:05:00,23.95,23.95,23.94,23.94,5200.0,18.3116,18.3116,18.304,18.304,5200.0
2014-02-18 11:10:00,23.93,23.96,23.93,23.95,25300.0,18.2964,18.3193,18.2964,18.3116,25300.0
2014-02-18 11:15:00,23.95,23.96,23.95,23.96,8300.0,18.3116,18.3193,18.3116,18.3193,8300.0
2014-02-18 11:20:00,23.96,23.97,23.95,23.96,20600.0,18.3193,18.3269,18.3116,18.3193,20600.0
2014-02-18 11:25:00,23.96,23.96,23.95,23.96,2800.0,18.3193,18.3193,18.3116,18.3193,2800.0
2014-02-18 11:30:00,23.96,23.98,23.96,23.96,16900.0,18.3193,18.3346,18.3193,18.3193,16900.0
2014-02-18 11:35:00,23.96,23.96,23.95,23.95,14400.0,18.3193,18.3193,18.3116,18.3116,14400.0
2014-02-18 11:40:00,23.96,23.96,23.94,23.96,16600.0,18.3193,18.3193,18.304,18.3193,16600.0
2014-02-18 11:45:00,23.96,23.96,23.93,23.93,11400.0,18.3193,18.3193,18.2964,18.2964,11400.0
2014-02-18 11:50:00,23.93,23.94,23.92,23.94,33600.0,18.2964,18.304,18.2887,18.304,33600.0
2014-02-18 11:55:00,23.94,23.94,23.9,23.9,19600.0,18.304,18.304,18.2734,18.2734,19600.0
2014-02-18 12:00:00,23.9,23.93,23.9,23.91,15000.0,18.2734,18.2964,18.2734,18.2811,15000.0
2014-02-18 12:05:00,23.91,23.92,23.9,23.9,14100.0,18.2811,18.2887,18.2734,18.2734,14100.0
2014-02-18 12:10:00,23.9,23.91,23.9,23.91,4200.0,18.2734,18.2811,18.2734,18.2811,4200.0
2014-02-18 12:15:00,23.91,23.91,23.9,23.91,8100.0,18.2811,18.2811,18.2734,18.2811,8100.0
2014-02-18 12:20:00,23.91,23.91,23.9,23.91,5400.0,18.2811,18.2811,18.2734,18.2811,5400.0
2014-02-18 12:25:00,23.91,23.91,23.9,23.91,14000.0,18.2811,18.2811,18.2734,18.2811,14000.0
2014-02-18 12:30:00,23.91,23.91,23.88,23.89,24300.0,18.2811,18.2811,18.2581,18.2658,24300.0
2014-02-18 12:35:00,23.88,23.89,23.88,23.89,4000.0,18.2581,18.2658,18.2581,18.2658,4000.0
2014-02-18 12:40:00,23.89,23.9,23.88,23.89,33400.0,18.2658,18.2734,18.2581,18.2658,33400.0
2014-02-18 12:45:00,23.89,23.9,23.87,23.87,43200.0,18.2658,18.2734,18.2505,18.2505,43200.0
2014-02-18 12:50:00,23.87,23.88,23.85,23.85,14700.0,18.2505,18.2581,18.2352,18.2352,14700.0
2014-02-18 12:55:00,23.85,23.87,23.84,23.86,21900.0,18.2352,18.2505,18.2275,18.2428,21900.0
2014-02-18 13:00:00,23.86,23.87,23.83,23.83,58300.0,18.2428,18.2505,18.2199,18.2199,58300.0
2014-02-18 13:05:00,23.84,23.84,23.83,23.83,6100.0,18.2275,18.2275,18.2199,18.2199,6100.0
2014-02-18 13:10:00,23.84,23.84,23.83,23.84,18400.0,18.2275,18.2275,18.2199,18.2275,18400.0
2014-02-18 13:15:00,23.84,23.84,23.83,23.83,6200.0,18.2275,18.2275,18.2199,18.2199,6200.0
2014-02-18 13:20:00,23.84,23.84,23.83,23.83,45300.0,18.2275,18.2275,18.2199,18.2199,45300.0
2014-02-18 13:25:00,23.84,23.84,23.83,23.84,14200.0,18.2275,18.2275,18.2199,18.2275,14200.0
2014-02-18 13:30:00,23.84,23.86,23.83,23.85,32900.0,18.2275,18.2428,18.2199,18.2352,32900.0
2014-02-18 13:35:00,23.86,23.86,23.85,23.86,11100.0,18.2428,18.2428,18.2352,18.2428,11100.0
2014-02-18 13:40:00,23.86,23.87,23.86,23.87,62700.0,18.2428,18.2505,18.2428,18.2505,62700.0
2014-02-18 13:45:00,23.87,23.87,23.82,23.82,48800.0,18.2505,18.2505,18.2123,18.2123,48800.0
2014-02-18 13:50:00,23.83,23.83,23.79,23.8,26200.0,18.2199,18.2199,18.1893,18.197,26200.0
2014-02-18 13:55:00,23.79,23.82,23.79,23.81,33100.0,18.1893,18.2123,18.1893,18.2046,33100.0
2014-02-18 14:00:00,23.82,23.82,23.81,23.81,10300.0,18.2123,18.2123,18.2046,18.2046,10300.0
2014-02-18 14:05:00,23.81,23.82,23.79,23.79,24800.0,18.2046,18.2123,18.1893,18.1893,24800.0
2014-02-18 14:10:00,23.79,23.81,23.78,23.8,19000.0,18.1893,18.2046,18.1817,18.197,19000.0
2014-02-18 14:15:00,23.8,23.81,23.8,23.81,15400.0,18.197,18.2046,18.197,18.2046,15400.0
2014-02-18 14:20:00,23.81,23.81,23.8,23.81,7900.0,18.2046,18.2046,18.197,18.2046,7900.0
2014-02-18 14:25:00,23.81,23.82,23.8,23.81,62400.0,18.2046,18.2123,18.197,18.2046,62400.0
2014-02-18 14:30:00,23.8,23.82,23.79,23.81,35000.0,18.197,18.2123,18.1893,18.2046,35000.0
2014-02-18 14:35:00,23.82,23.86,23.81,23.86,37400.0,18.2123,18.2428,18.2046,18.2428,37400.0
2014-02-18 14:40:00,23.86,23.87,23.86,23.87,14600.0,18.2428,18.2505,18.2428,18.2505,14600.0
2014-02-18 14:45:00,23.87,23.88,23.86,23.87,44400.0,18.2505,18.2581,18.2428,18.2505,44400.0
2014-02-18 14:50:00,23.88,23.89,23.88,23.88,10600.0,18.2581,18.2658,18.2581,18.2581,10600.0
2014-02-18 14:55:00,23.89,23.89,23.86,23.86,23300.0,18.2658,18.2658,18.2428,18.2428,23300.0
2014-02-18 15:00:00,23.86,23.87,23.86,23.86,7500.0,18.2428,18.2505,18.2428,18.2428,7500.0
2014-02-18 15:05:00,23.87,23.89,23.86,23.88,21300.0,18.2505,18.2658,18.2428,18.2581,21300.0
2014-02-18 15:10:00,23.89,23.89,23.88,23.88,10100.0,18.2658,18.2658,18.2581,18.2581,10100.0
2014-02-18 15:15:00,23.89,23.89,23.88,23.89,13500.0,18.2658,18.2658,18.2581,18.2658,13500.0
2014-02-18 15:20:00,23.89,23.89,23.88,23.89,38600.0,18.2658,18.2658,18.2581,18.2658,38600.0
2014-02-18 15:25:00,23.89,23.91,23.88,23.91,26300.0,18.2658,18.2811,18.2581,18.2811,26300.0
2014-02-18 15:30:00,23.91,23.92,23.89,23.89,44700.0,18.2811,18.2887,18.2658,18.2658,44700.0
2014-02-18 15:35:00,23.89,23.9,23.87,23.89,99400.0,18.2658,18.2734,18.2505,18.2658,99400.0
2014-02-18 15:40:00,23.9,23.91,23.88,23.89,39900.0,18.2734,18.2811,18.2581,18.2658,39900.0
2014-02-18 15:45:00,23.89,23.89,23.87,23.87,87100.0,18.2658,18.2658,18.2505,18.2505,87100.0
2014-02-18 15:50:00,23.88,23.88,23.87,23.88,40200.0,18.2581,18.2581,18.2505,18.2581,40200.0
2014-02-18 15:55:00,23.88,23.88,23.85,23.88,232700.0,18.2581,18.2581,18.2352,18.2581,232700.0
2014-02-19 09:30:00,23.73,23.85,23.73,23.76,57300.0,18.1434,18.2352,18.1434,18.1664,57300.0
2014-02-19 09:35:00,23.76,23.86,23.75,23.84,63500.0,18.1664,18.2428,18.1587,18.2275,63500.0
2014-02-19 09:40:00,23.85,23.85,23.71,23.76,57700.0,18.2352,18.2352,18.1281,18.1664,57700.0
2014-02-19 09:45:00,23.77,23.84,23.77,23.84,18700.0,18.174,18.2275,18.174,18.2275,18700.0
2014-02-19 09:50:00,23.84,23.85,23.79,23.8,41400.0,18.2275,18.2352,18.1893,18.197,41400.0
2014-02-19 09:55:00,23.8,23.83,23.8,23.83,42000.0,18.197,18.2199,18.197,18.2199,42000.0
2014-02-19 10:00:00,23.84,23.86,23.82,23.86,19400.0,18.2275,18.2428,18.2123,18.2428,19400.0
2014-02-19 10:05:00,23.86,23.86,23.82,23.84,26200.0,18.2428,18.2428,18.2123,18.2275,26200.0
2014-02-19 10:10:00,23.85,23.89,23.85,23.87,31800.0,18.2352,18.2658,18.2352,18.2505,31800.0
2014-02-19 10:15:00,23.88,23.92,23.87,23.87,46000.0,18.2581,18.2887,18.2505,18.2505,46000.0
2014-02-19 10:20:00,23.87,23.9,23.87,23.9,19700.0,18.2505,18.2734,18.2505,18.2734,19700.0
2014-02-19 10:25:00,23.9,23.93,23.9,23.93,20200.0,18.2734,18.2964,18.2734,18.2964,20200.0
2014-02-19 10:30:00,23.94,23.94,23.9,23.91,29200.0,18.304,18.304,18.2734,18.2811,29200.0
2014-02-19 10:35:00,23.9,23.91,23.88,23.89,17300.0,18.2734,18.2811,18.2581,18.2658,17300.0
2014-02-19 10:40:00,23.88,23.91,23.88,23.89,24100.0,18.2581,18.2811,18.2581,18.2658,24100.0
2014-02-19 10:45:00,23.89,23.91,23.89,23.91,12800.0,18.2658,18.2811,18.2658,18.2811,12800.0
2014-02-19 10:50:00,23.9,23.93,23.9,23.92,11700.0,18.2734,18.2964,18.2734,18.2887,11700.0
2014-02-19 10:55:00,23.93,23.94,23.91,23.92,42900.0,18.2964,18.304,18.2811,18.2887,42900.0
2014-02-19 11:00:00,23.92,23.94,23.92,23.93,18900.0,18.2887,18.304,18.2887,18.2964,18900.0
2014-02-19 11:05:00,23.93,23.94,23.89,23.89,77100.0,18.2964,18.304,18.2658,18.2658,77100.0
2014-02-19 11:10:00,23.89,23.91,23.89,23.91,17100.0,18.2658,18.2811,18.2658,18.2811,17100.0
2014-02-19 11:15:00,23.91,23.92,23.9,23.92,15300.0,18.2811,18.2887,18.2734,18.2887,15300.0
2014-02-19 11:20:00,23.92,23.92,23.91,23.92,23400.0,18.2887,18.2887,18.2811,18.2887,23400.0
2014-02-19 11:25:00,23.93,23.94,23.93,23.94,9100.0,18.2964,18.304,18.2964,18.304,9100.0
2014-02-19 11:30:00,23.93,23.95,23.91,23.92,30200.0,18.2964,18.3116,18.2811,18.2887,30200.0
2014-02-19 11:35:00,23.92,23.93,23.9,23.91,12300.0,18.2887,18.2964,18.2734,18.2811,12300.0
2014-02-19 11:40:00,23.91,23.94,23.91,23.92,10400.0,18.2811,18.304,18.2811,18.2887,10400.0
2014-02-19 11:45:00,23.92,23.95,23.92,23.95,19300.0,18.2887,18.3116,18.2887,18.3116,19300.0
2014-02-19 11:50:00,23.95,23.95,23.91,23.91,19900.0,18.3116,18.3116,18.2811,18.2811,19900.0
2014-02-19 11:55:00,23.92,23.93,23.85,23.85,24300.0,18.2887,18.2964,18.2352,18.2352,24300.0
2014-02-19 12:00:00,23.85,23.87,23.83,23.85,41000.0,18.2352,18.2505,18.2199,18.2352,41000.0
2014-02-19 12:05:00,23.85,23.86,23.83,23.83,21200.0,18.2352,18.2428,18.2199,18.2199,21200.0
2014-02-19 12:10:00,23.83,23.84,23.81,23.81,13300.0,18.2199,18.2275,18.2046,18.2046,13300.0
2014-02-19 12:15:00,23.81,23.82,23.78,23.79,27600.0,18.2046,18.2123,18.1817,18.1893,27600.0
2014-02-19 12:20:00,23.79,23.8,23.76,23.78,30000.0,18.1893,18.197,18.1664,18.1817,30000.0
2014-02-19 12:25:00,23.78,23.79,23.76,23.76,16500.0,18.1817,18.1893,18.1664,18.1664,16500.0
2014-02-19 12:30:00,23.77,23.8,23.76,23.79,25200.0,18.174,18.197,18.1664,18.1893,25200.0
2014-02-19 12:35:00,23.79,23.79,23.78,23.79,3000.0,18.1893,18.1893,18.1817,18.1893,3000.0
2014-02-19 12:40:00,23.79,23.8,23.78,23.8,12500.0,18.1893,18.197,18.1817,18.197,12500.0
2014-02-19 12:45:00,23.81,23.81,23.78,23.79,14600.0,18.2046,18.2046,18.1817,18.1893,14600.0
2014-02-19 12:50:00,23.8,23.82,23.79,23.79,19800.0,18.197,18.2123,18.1893,18.1893,19800.0
2014-02-19 12:55:00,23.79,23.83,23.79,23.83,7300.0,18.1893,18.2199,18.1893,18.2199,7300.0
2014-02-19 13:00:00,23.83,23.83,23.79,23.8,13200.0,18.2199,18.2199,18.1893,18.197,13200.0
2014-02-19 13:05:00,23.8,23.83,23.79,23.83,14000.0,18.197,18.2199,18.1893,18.2199,14000.0
2014-02-19 13:10:00,23.82,23.83,23.8,23.83,9800.0,18.2123,18.2199,18.197,18.2199,9800.0
2014-02-19 13:15:00,23.84,23.85,23.82,23.84,9600.0,18.2275,18.2352,18.2123,18.2275,9600.0
2014-02-19 13:20:00,23.84,23.86,23.84,23.86,9300.0,18.2275,18.2428,18.2275,18.2428,9300.0
2014-02-19 13:25:00,23.87,23.87,23.85,23.87,11200.0,18.2505,18.2505,18.2352,18.2505,11200.0
2014-02-19 13:30:00,23.87,23.88,23.87,23.88,3300.0,18.2505,18.2581,18.2505,18.2581,3300.0
2014-02-19 13:35:00,23.88,23.88,23.86,23.87,10300.0,18.2581,18.2581,18.2428,18.2505,10300.0
2014-02-19 13:40:00,23.86,23.86,23.83,23.84,14000.0,18.2428,18.2428,18.2199,18.2275,14000.0
2014-02-19 13:45:00,23.84,23.84,23.83,23.84,2900.0,18.2275,18.2275,18.2199,18.2275,2900.0
2014-02-19 13:50:00,23.84,23.86,23.83,23.85,27500.0,18.2275,18.2428,18.2199,18.2352,27500.0
2014-02-19 13:55:00,23.85,23.86,23.83,23.83,9900.0,18.2352,18.2428,18.2199,18.2199,9900.0
2014-02-19 14:00:00,23.83,23.86,23.8,23.83,33800.0,18.2199,18.2428,18.197,18.2199,33800.0
2014-02-19 14:05:00,23.83,23.88,23.83,23.86,15700.0,18.2199,18.2581,18.2199,18.2428,15700.0
2014-02-19 14:10:00,23.88,23.88,23.85,23.85,16500.0,18.2581,18.2581,18.2352,18.2352,16500.0
2014-02-19 14:15:00,23.84,23.86,23.82,23.86,15100.0,18.2275,18.2428,18.2123,18.2428,15100.0
2014-02-19 14:20:00,23.85,23.86,23.81,23.84,26400.0,18.2352,18.2428,18.2046,18.2275,26400.0
2014-02-19 14:25:00,23.85,23.87,23.83,23.86,14500.0,18.2352,18.2505,18.2199,18.2428,14500.0
2014-02-19 14:30:00,23.86,23.87,23.82,23.83,27200.0,18.2428,18.2505,18.2123,18.2199,27200.0
2014-02-19 14:35:00,23.83,23.84,23.8,23.82,14200.0,18.2199,18.2275,18.197,18.2123,14200.0
2014-02-19 14:40:00,23.83,23.85,23.81,23.82,16800.0,18.2199,18.2352,18.2046,18.2123,16800.0
2014-02-19 14:45:00,23.82,23.83,23.8,23.81,14800.0,18.2123,18.2199,18.197,18.2046,14800.0
2014-02-19 14:50:00,23.82,23.83,23.81,23.83,13800.0,18.2123,18.2199,18.2046,18.2199,13800.0
2014-02-19 14:55:00,23.82,23.83,23.79,23.83,27200.0,18.2123,18.2199,18.1893,18.2199,27200.0
2014-02-19 15:00:00,23.82,23.83,23.82,23.82,9900.0,18.2123,18.2199,18.2123,18.2123,9900.0
2014-02-19 15:05:00,23.83,23.84,23.81,23.81,20800.0,18.2199,18.2275,18.2046,18.2046,20800.0
2014-02-19 15:10:00,23.82,23.82,23.78,23.8,31100.0,18.2123,18.2123,18.1817,18.197,31100.0
2014-02-19 15:15:00,23.8,23.82,23.75,23.75,43000.0,18.197,18.2123,18.1587,18.1587,43000.0
2014-02-19 15:20:00,23.76,23.77,23.74,23.76,35700.0,18.1664,18.174,18.1511,18.1664,35700.0
2014-02-19 15:25:00,23.76,23.78,23.74,23.75,127300.0,18.1664,18.1817,18.1511,18.1587,127300.0
2014-02-19 15:30:00,23.76,23.77,23.75,23.76,38100.0,18.1664,18.174,18.1587,18.1664,38100.0
2014-02-19 15:35:00,23.76,23.77,23.74,23.77,52500.0,18.1664,18.174,18.1511,18.174,52500.0
2014-02-19 15:40:00,23.76,23.77,23.73,23.75,186000.0,18.1664,18.174,18.1434,18.1587,186000.0
2014-02-19 15:45:00,23.74,23.76,23.74,23.75,121000.0,18.1511,18.1664,18.1511,18.1587,121000.0
2014-02-19 15:50:00,23.76,23.76,23.73,23.74,315400.0,18.1664,18.1664,18.1434,18.1511,315400.0
2014-02-19 15:55:00,23.75,23.76,23.73,23.76,240800.0,18.1587,18.1664,18.1434,18.1664,240800.0
2014-02-20 09:30:00,23.78,23.8,23.7,23.79,73000.0,18.1817,18.197,18.1205,18.1893,73000.0
2014-02-20 09:35:00,23.8,23.86,23.79,23.8,41800.0,18.197,18.2428,18.1893,18.197,41800.0
2014-02-20 09:40:00,23.8,23.81,23.74,23.76,36900.0,18.197,18.2046,18.1511,18.1664,36900.0
2014-02-20 09:45:00,23.77,23.77,23.68,23.68,77000.0,18.174,18.174,18.1052,18.1052,77000.0
2014-02-20 09:50:00,23.69,23.73,23.68,23.68,32700.0,18.1129,18.1434,18.1052,18.1052,32700.0
2014-02-20 09:55:00,23.69,23.71,23.68,23.68,16800.0,18.1129,18.1281,18.1052,18.1052,16800.0
2014-02-20 10:00:00,23.68,23.71,23.59,23.71,50400.0,18.1052,18.1281,18.0364,18.1281,50400.0
2014-02-20 10:05:00,23.71,23.71,23.65,23.67,90500.0,18.1281,18.1281,18.0823,18.0976,90500.0
2014-02-20 10:10:00,23.68,23.71,23.67,23.71,94700.0,18.1052,18.1281,18.0976,18.1281,94700.0
2014-02-20 10:15:00,23.72,23.78,23.71,23.75,25100.0,18.1358,18.1817,18.1281,18.1587,25100.0
2014-02-20 10:20:00,23.75,23.76,23.72,23.73,76300.0,18.1587,18.1664,18.1358,18.1434,76300.0
2014-02-20 10:25:00,23.72,23.75,23.71,23.73,41400.0,18.1358,18.1587,18.1281,18.1434,41400.0
2014-02-20 10:30:00,23.73,23.81,23.73,23.8,96900.0,18.1434,18.2046,18.1434,18.197,96900.0
2014-02-20 10:35:00,23.8,23.8,23.77,23.78,12600.0,18.197,18.197,18.174,18.1817,12600.0
2014-02-20 10:40:00,23.79,23.84,23.79,23.83,79800.0,18.1893,18.2275,18.1893,18.2199,79800.0
2014-02-20 10:45:00,23.84,23.86,23.84,23.84,12300.0,18.2275,18.2428,18.2275,18.2275,12300.0
2014-02-20 10:50:00,23.85,23.91,23.85,23.91,40800.0,18.2352,18.2811,18.2352,18.2811,40800.0
2014-02-20 10:55:00,23.91,23.95,23.91,23.92,39700.0,18.2811,18.3116,18.2811,18.2887,39700.0
2014-02-20 11:00:00,23.92,23.96,23.91,23.96,57400.0,18.2887,18.3193,18.2811,18.3193,57400.0
2014-02-20 11:05:00,23.96,23.97,23.93,23.95,48800.0,18.3193,18.3269,18.2964,18.3116,48800.0
2014-02-20 11:10:00,23.94,23.95,23.9,23.91,54000.0,18.304,18.3116,18.2734,18.2811,54000.0
2014-02-20 11:15:00,23.9,23.9,23.86,23.88,39300.0,18.2734,18.2734,18.2428,18.2581,39300.0
2014-02-20 11:20:00,23.88,23.89,23.85,23.85,14300.0,18.2581,18.2658,18.2352,18.2352,14300.0
2014-02-20 11:25:00,23.85,23.88,23.83,23.88,25300.0,18.2352,18.2581,18.2199,18.2581,25300.0
2014-02-20 11:30:00,23.89,23.89,23.87,23.89,35400.0,18.2658,18.2658,18.2505,18.2658,35400.0
2014-02-20 11:35:00,23.89,23.91,23.88,23.89,72400.0,18.2658,18.2811,18.2581,18.2658,72400.0
2014-02-20 11:40:00,23.89,23.91,23.88,23.88,42600.0,18.2658,18.2811,18.2581,18.2581,42600.0
2014-02-20 11:45:00,23.89,23.92,23.89,23.92,30200.0,18.2658,18.2887,18.2658,18.2887,30200.0
2014-02-20 11:50:00,23.91,23.92,23.89,23.91,8300.0,18.2811,18.2887,18.2658,18.2811,8300.0
2014-02-20 11:55:00,23.91,23.92,23.91,23.92,3700.0,18.2811,18.2887,18.2811,18.2887,3700.0
2014-02-20 12:00:00,23.92,23.92,23.91,23.92,5300.0,18.2887,18.2887,18.2811,18.2887,5300.0
2014-02-20 12:05:00,23.92,23.96,23.92,23.96,39300.0,18.2887,18.3193,18.2887,18.3193,39300.0
2014-02-20 12:10:00,23.97,23.97,23.96,23.97,4200.0,18.3269,18.3269,18.3193,18.3269,4200.0
2014-02-20 12:15:00,23.97,23.99,23.96,23.98,28500.0,18.3269,18.3422,18.3193,18.3346,28500.0
2014-02-20 12:20:00,23.98,23.98,23.97,23.98,14700.0,18.3346,18.3346,18.3269,18.3346,14700.0
2014-02-20 12:25:00,23.97,24.0,23.97,24.0,11900.0,18.3269,18.3499,18.3269,18.3499,11900.0
2014-02-20 12:30:00,24.0,24.01,23.99,24.0,27500.0,18.3499,18.3575,18.3422,18.3499,27500.0
2014-02-20 12:35:00,24.0,24.0,23.98,23.99,9300.0,18.3499,18.3499,18.3346,18.3422,9300.0
2014-02-20 12:40:00,23.99,24.01,23.98,24.01,13000.0,18.3422,18.3575,18.3346,18.3575,13000.0
2014-02-20 12:45:00,24.01,24.01,23.98,23.99,19600.0,18.3575,18.3575,18.3346,18.3422,19600.0
2014-02-20 12:50:00,23.99,23.99,23.98,23.99,5100.0,18.3422,18.3422,18.3346,18.3422,5100.0
2014-02-20 12:55:00,23.99,24.02,23.98,24.0,76100.0,18.3422,18.3652,18.3346,18.3499,76100.0
2014-02-20 13:00:00,23.99,24.0,23.99,24.0,4400.0,18.3422,18.3499,18.3422,18.3499,4400.0
2014-02-20 13:05:00,24.0,24.01,23.98,23.99,39300.0,18.3499,18.3575,18.3346,18.3422,39300.0
2014-02-20 13:10:00,23.99,24.0,23.97,23.98,13400.0,18.3422,18.3499,18.3269,18.3346,13400.0
2014-02-20 13:15:00,23.97,23.98,23.96,23.96,28400.0,18.3269,18.3346,18.3193,18.3193,28400.0
2014-02-20 13:20:00,23.96,23.97,23.96,23.96,8100.0,18.3193,18.3269,18.3193,18.3193,8100.0
2014-02-20 13:25:00,23.96,23.96,23.96,23.96,5400.0,18.3193,18.3193,18.3193,18.3193,5400.0
2014-02-20 13:30:00,23.96,23.98,23.96,23.98,16100.0,18.3193,18.3346,18.3193,18.3346,16100.0
2014-02-20 13:35:00,23.97,23.98,23.97,23.97,5200.0,18.3269,18.3346,18.3269,18.3269,5200.0
2014-02-20 13:40:00,23.97,23.98,23.94,23.95,39700.0,18.3269,18.3346,18.304,18.3116,39700.0
2014-02-20 13:45:00,23.94,23.96,23.94,23.96,8100.0,18.304,18.3193,18.304,18.3193,8100.0
2014-02-20 13:50:00,23.96,23.96,23.96,23.96,8800.0,18.3193,18.3193,18.3193,18.3193,8800.0
2014-02-20 13:55:00,23.96,23.96,23.94,23.94,14600.0,18.3193,18.3193,18.304,18.304,14600.0
2014-02-20 14:00:00,23.95,23.95,23.93,23.93,38300.0,18.3116,18.3116,18.2964,18.2964,38300.0
2014-02-20 14:05:00,23.93,23.94,23.92,23.94,7500.0,18.2964,18.304,18.2887,18.304,7500.0
2014-02-20 14:10:00,23.94,23.97,23.94,23.97,73700.0,18.304,18.3269,18.304,18.3269,73700.0
2014-02-20 14:15:00,23.97,23.98,23.96,23.96,23800.0,18.3269,18.3346,18.3193,18.3193,23800.0
2014-02-20 14:20:00,23.95,23.96,23.95,23.95,113600.0,18.3116,18.3193,18.3116,18.3116,113600.0
2014-02-20 14:25:00,23.95,23.96,23.93,23.96,195200.0,18.3116,18.3193,18.2964,18.3193,195200.0
2014-02-20 14:30:00,23.96,23.96,23.94,23.95,235800.0,18.3193,18.3193,18.304,18.3116,235800.0
2014-02-20 14:35:00,23.94,23.95,23.91,23.91,36100.0,18.304,18.3116,18.2811,18.2811,36100.0
2014-02-20 14:40:00,23.91,23.93,23.91,23.93,17300.0,18.2811,18.2964,18.2811,18.2964,17300.0
2014-02-20 14:45:00,23.93,23.95,23.92,23.94,141200.0,18.2964,18.3116,18.2887,18.304,141200.0
2014-02-20 14:50:00,23.94,23.95,23.93,23.94,362500.0,18.304,18.3116,18.2964,18.304,362500.0
2014-02-20 14:55:00,23.95,23.96,23.93,23.95,145800.0,18.3116,18.3193,18.2964,18.3116,145800.0
2014-02-20 15:00:00,23.95,23.96,23.92,23.93,135200.0,18.3116,18.3193,18.2887,18.2964,135200.0
2014-02-20 15:05:00,23.93,23.93,23.89,23.92,159700.0,18.2964,18.2964,18.2658,18.2887,159700.0
2014-02-20 15:10:00,23.92,23.92,23.9,23.91,100200.0,18.2887,18.2887,18.2734,18.2811,100200.0
2014-02-20 15:15:00,23.91,23.91,23.9,23.9,18800.0,18.2811,18.2811,18.2734,18.2734,18800.0
2014-02-20 15:20:00,23.91,23.91,23.87,23.88,86500.0,18.2811,18.2811,18.2505,18.2581,86500.0
2014-02-20 15:25:00,23.88,23.92,23.87,23.92,149800.0,18.2581,18.2887,18.2505,18.2887,149800.0
2014-02-20 15:30:00,23.92,23.94,23.92,23.93,53100.0,18.2887,18.304,18.2887,18.2964,53100.0
2014-02-20 15:35:00,23.93,23.93,23.92,23.92,85100.0,18.2964,18.2964,18.2887,18.2887,85100.0
2014-02-20 15:40:00,23.93,23.96,23.92,23.96,36100.0,18.2964,18.3193,18.2887,18.3193,36100.0
2014-02-20 15:45:00,23.96,24.0,23.96,23.99,169100.0,18.3193,18.3499,18.3193,18.3422,169100.0
2014-02-20 15:50:00,23.98,24.05,23.98,23.99,241100.0,18.3346,18.3881,18.3346,18.3422,241100.0
2014-02-20 15:55:00,23.99,23.99,23.96,23.96,104700.0,18.3422,18.3422,18.3193,18.3193,104700.0
2014-02-21 09:30:00,23.99,24.04,23.93,23.95,212300.0,18.3422,18.3805,18.2964,18.3116,212300.0
2014-02-21 09:35:00,23.95,23.95,23.8,23.83,82300.0,18.3116,18.3116,18.197,18.2199,82300.0
2014-02-21 09:40:00,23.83,23.92,23.83,23.89,46600.0,18.2199,18.2887,18.2199,18.2658,46600.0
2014-02-21 09:45:00,23.89,24.02,23.89,24.02,34000.0,18.2658,18.3652,18.2658,18.3652,34000.0
2014-02-21 09:50:00,24.01,24.04,23.99,23.99,30500.0,18.3575,18.3805,18.3422,18.3422,30500.0
2014-02-21 09:55:00,23.99,23.99,23.96,23.96,17400.0,18.3422,18.3422,18.3193,18.3193,17400.0
2014-02-21 10:00:00,23.96,24.03,23.96,24.02,45500.0,18.3193,18.3728,18.3193,18.3652,45500.0
2014-02-21 10:05:00,24.03,24.03,24.0,24.01,11700.0,18.3728,18.3728,18.3499,18.3575,11700.0
2014-02-21 10:10:00,24.0,24.01,23.98,23.98,24400.0,18.3499,18.3575,18.3346,18.3346,24400.0
2014-02-21 10:15:00,23.99,24.01,23.98,23.98,18000.0,18.3422,18.3575,18.3346,18.3346,18000.0
2014-02-21 10:20:00,23.98,23.98,23.94,23.95,103100.0,18.3346,18.3346,18.304,18.3116,103100.0
2014-02-21 10:25:00,23.96,24.0,23.95,24.0,41800.0,18.3193,18.3499,18.3116,18.3499,41800.0
2014-02-21 10:30:00,24.0,24.03,24.0,24.02,90000.0,18.3499,18.3728,18.3499,18.3652,90000.0
2014-02-21 10:35:00,24.02,24.05,24.02,24.03,54100.0,18.3652,18.3881,18.3652,18.3728,54100.0
2014-02-21 10:40:00,24.04,24.08,24.03,24.08,62000.0,18.3805,18.411,18.3728,18.411,62000.0
2014-02-21 10:45:00,24.08,24.08,24.06,24.06,102100.0,18.411,18.411,18.3958,18.3958,102100.0
2014-02-21 10:50:00,24.07,24.09,24.06,24.08,45800.0,18.4034,18.4187,18.3958,18.411,45800.0
2014-02-21 10:55:00,24.08,24.08,24.07,24.08,26200.0,18.411,18.411,18.4034,18.411,26200.0
2014-02-21 11:00:00,24.08,24.1,24.07,24.1,50100.0,18.411,18.4263,18.4034,18.4263,50100.0
2014-02-21 11:05:00,24.09,24.1,24.08,24.09,39100.0,18.4187,18.4263,18.411,18.4187,39100.0
2014-02-21 11:10:00,24.09,24.09,24.05,24.06,45600.0,18.4187,18.4187,18.3881,18.3958,45600.0
2014-02-21 11:15:00,24.07,24.07,24.06,24.07,11200.0,18.4034,18.4034,18.3958,18.4034,11200.0
2014-02-21 11:20:00,24.07,24.07,24.06,24.07,18000.0,18.4034,18.4034,18.3958,18.4034,18000.0
2014-02-21 11:25:00,24.07,24.09,24.07,24.08,35200.0,18.4034,18.4187,18.4034,18.411,35200.0
2014-02-21 11:30:00,24.08,24.09,24.08,24.08,45800.0,18.411,18.4187,18.411,18.411,45800.0
2014-02-21 11:35:00,24.08,24.09,24.07,24.09,38200.0,18.411,18.4187,18.4034,18.4187,38200.0
2014-02-21 11:40:00,24.09,24.09,24.08,24.09,64000.0,18.4187,18.4187,18.411,18.4187,64000.0
2014-02-21 11:45:00,24.09,24.09,24.07,24.08,30500.0,18.4187,18.4187,18.4034,18.411,30500.0
2014-02-21 11:50:00,24.08,24.08,24.06,24.07,47300.0,18.411,18.411,18.3958,18.4034,47300.0
2014-02-21 11:55:00,24.07,24.08,24.07,24.07,42300.0,18.4034,18.411,18.4034,18.4034,42300.0
2014-02-21 12:00:00,24.07,24.09,24.07,24.08,37000.0,18.4034,18.4187,18.4034,18.411,37000.0
2014-02-21 12:05:00,24.08,24.08,24.07,24.08,135300.0,18.411,18.411,18.4034,18.411,135300.0
2014-02-21 12:10:00,24.08,24.1,24.07,24.07,109700.0,18.411,18.4263,18.4034,18.4034,109700.0
2014-02-21 12:15:00,24.08,24.1,24.06,24.1,40300.0,18.411,18.4263,18.3958,18.4263,40300.0
2014-02-21 12:20:00,24.1,24.11,24.09,24.1,48400.0,18.4263,18.434,18.4187,18.4263,48400.0
2014-02-21 12:25:00,24.1,24.1,24.09,24.1,12600.0,18.4263,18.4263,18.4187,18.4263,12600.0
2014-02-21 12:30:00,24.1,24.1,24.09,24.09,31000.0,18.4263,18.4263,18.4187,18.4187,31000.0
2014-02-21 12:35:00,24.1,24.12,24.09,24.1,55400.0,18.4263,18.4416,18.4187,18.4263,55400.0
2014-02-21 12:40:00,24.11,24.11,24.1,24.11,14000.0,18.434,18.434,18.4263,18.434,14000.0
2014-02-21 12:45:00,24.11,24.11,24.07,24.09,27700.0,18.434,18.434,18.4034,18.4187,27700.0
2014-02-21 12:50:00,24.09,24.1,24.08,24.1,9000.0,18.4187,18.4263,18.411,18.4263,9000.0
2014-02-21 12:55:00,24.1,24.1,24.09,24.1,8700.0,18.4263,18.4263,18.4187,18.4263,8700.0
2014-02-21 13:00:00,24.1,24.1,24.06,24.06,26600.0,18.4263,18.4263,18.3958,18.3958,26600.0
2014-02-21 13:05:00,24.06,24.08,24.03,24.08,100600.0,18.3958,18.411,18.3728,18.411,100600.0
2014-02-21 13:10:00,24.08,24.09,24.08,24.09,18400.0,18.411,18.4187,18.411,18.4187,18400.0
2014-02-21 13:15:00,24.09,24.1,24.09,24.1,44700.0,18.4187,18.4263,18.4187,18.4263,44700.0
2014-02-21 13:20:00,24.1,24.11,24.09,24.09,180300.0,18.4263,18.434,18.4187,18.4187,180300.0
2014-02-21 13:25:00,24.1,24.1,24.09,24.09,21700.0,18.4263,18.4263,18.4187,18.4187,21700.0
2014-02-21 13:30:00,24.1,24.11,24.09,24.09,128500.0,18.4263,18.434,18.4187,18.4187,128500.0
2014-02-21 13:35:00,24.1,24.1,24.08,24.09,40800.0,18.4263,18.4263,18.411,18.4187,40800.0
2014-02-21 13:40:00,24.09,24.11,24.09,24.1,38500.0,18.4187,18.434,18.4187,18.4263,38500.0
2014-02-21 13:45:00,24.11,24.11,24.1,24.11,27900.0,18.434,18.434,18.4263,18.434,27900.0
2014-02-21 13:50:00,24.11,24.12,24.09,24.1,84800.0,18.434,18.4416,18.4187,18.4263,84800.0
2014-02-21 13:55:00,24.11,24.12,24.1,24.1,22400.0,18.434,18.4416,18.4263,18.4263,22400.0
2014-02-21 14:00:00,24.11,24.11,24.1,24.11,8300.0,18.434,18.434,18.4263,18.434,8300.0
2014-02-21 14:05:00,24.11,24.11,24.08,24.09,66400.0,18.434,18.434,18.411,18.4187,66400.0
2014-02-21 14:10:00,24.09,24.09,24.05,24.06,28500.0,18.4187,18.4187,18.3881,18.3958,28500.0
2014-02-21 14:15:00,24.07,24.08,24.06,24.08,45800.0,18.4034,18.411,18.3958,18.411,45800.0
2014-02-21 14:20:00,24.08,24.09,24.07,24.07,59800.0,18.411,18.4187,18.4034,18.4034,59800.0
2014-02-21 14:25:00,24.08,24.08,24.06,24.06,30700.0,18.411,18.411,18.3958,18.3958,30700.0
2014-02-21 14:30:00,24.07,24.07,24.0,24.01,95000.0,18.4034,18.4034,18.3499,18.3575,95000.0
2014-02-21 14:35:00,24.02,24.02,23.98,23.98,13900.0,18.3652,18.3652,18.3346,18.3346,13900.0
2014-02-21 14:40:00,23.98,23.99,23.95,23.98,92500.0,18.3346,18.3422,18.3116,18.3346,92500.0
2014-02-21 14:45:00,23.98,24.0,23.98,23.99,31300.0,18.3346,18.3499,18.3346,18.3422,31300.0
2014-02-21 14:50:00,23.99,23.99,23.97,23.98,23700.0,18.3422,18.3422,18.3269,18.3346,23700.0
2014-02-21 14:55:00,23.98,24.0,23.98,23.98,38100.0,18.3346,18.3499,18.3346,18.3346,38100.0
2014-02-21 15:00:00,23.98,24.0,23.98,23.98,21200.0,18.3346,18.3499,18.3346,18.3346,21200.0
2014-02-21 15:05:00,23.98,24.0,23.98,23.99,25900.0,18.3346,18.3499,18.3346,18.3422,25900.0
2014-02-21 15:10:00,24.0,24.0,23.98,23.98,29700.0,18.3499,18.3499,18.3346,18.3346,29700.0
2014-02-21 15:15:00,23.99,23.99,23.98,23.98,15700.0,18.3422,18.3422,18.3346,18.3346,15700.0
2014-02-21 15:20:00,23.98,24.0,23.98,24.0,31900.0,18.3346,18.3499,18.3346,18.3499,31900.0
2014-02-21 15:25:00,24.0,24.01,23.99,24.0,38500.0,18.3499,18.3575,18.3422,18.3499,38500.0
2014-02-21 15:30:00,24.01,24.01,23.97,23.97,115200.0,18.3575,18.3575,18.3269,18.3269,115200.0
2014-02-21 15:35:00,23.97,23.97,23.94,23.94,200000.0,18.3269,18.3269,18.304,18.304,200000.0
2014-02-21 15:40:00,23.94,23.95,23.91,23.91,136500.0,18.304,18.3116,18.2811,18.2811,136500.0
2014-02-21 15:45:00,23.91,23.93,23.9,23.9,131900.0,18.2811,18.2964,18.2734,18.2734,131900.0
2014-02-21 15:50:00,23.9,23.93,23.9,23.92,113100.0,18.2734,18.2964,18.2734,18.2887,113100.0
2014-02-21 15:55:00,23.92,23.93,23.9,23.91,232600.0,18.2887,18.2964,18.2734,18.2811,232600.0
2014-02-24 09:30:00,23.89,23.92,23.86,23.92,53700.0,18.2658,18.2887,18.2428,18.2887,53700.0
2014-02-24 09:35:00,23.92,23.94,23.87,23.91,36400.0,18.2887,18.304,18.2505,18.2811,36400.0
2014-02-24 09:40:00,23.92,23.93,23.84,23.89,62300.0,18.2887,18.2964,18.2275,18.2658,62300.0
2014-02-24 09:45:00,23.89,23.89,23.79,23.8,308700.0,18.2658,18.2658,18.1893,18.197,308700.0
2014-02-24 09:50:00,23.81,23.86,23.8,23.85,67800.0,18.2046,18.2428,18.197,18.2352,67800.0
2014-02-24 09:55:00,23.86,23.91,23.86,23.91,27400.0,18.2428,18.2811,18.2428,18.2811,27400.0
2014-02-24 10:00:00,23.91,23.92,23.83,23.83,57200.0,18.2811,18.2887,18.2199,18.2199,57200.0
2014-02-24 10:05:00,23.84,23.85,23.83,23.83,18000.0,18.2275,18.2352,18.2199,18.2199,18000.0
2014-02-24 10:10:00,23.83,23.87,23.82,23.85,29800.0,18.2199,18.2505,18.2123,18.2352,29800.0
2014-02-24 10:15:00,23.86,23.86,23.82,23.82,29900.0,18.2428,18.2428,18.2123,18.2123,29900.0
2014-02-24 10:20:00,23.82,23.85,23.81,23.84,46500.0,18.2123,18.2352,18.2046,18.2275,46500.0
2014-02-24 10:25:00,23.85,23.88,23.84,23.84,39900.0,18.2352,18.2581,18.2275,18.2275,39900.0
2014-02-24 10:30:00,23.85,23.89,23.85,23.87,21500.0,18.2352,18.2658,18.2352,18.2505,21500.0
2014-02-24 10:35:00,23.88,23.93,23.87,23.89,30500.0,18.2581,18.2964,18.2505,18.2658,30500.0
2014-02-24 10:40:00,23.89,23.89,23.87,23.89,33400.0,18.2658,18.2658,18.2505,18.2658,33400.0
2014-02-24 10:45:00,23.89,23.91,23.87,23.87,14200.0,18.2658,18.2811,18.2505,18.2505,14200.0
2014-02-24 10:50:00,23.88,23.88,23.86,23.86,13500.0,18.2581,18.2581,18.2428,18.2428,13500.0
2014-02-24 10:55:00,23.86,23.88,23.86,23.87,14300.0,18.2428,18.2581,18.2428,18.2505,14300.0
2014-02-24 11:00:00,23.86,23.86,23.84,23.86,67800.0,18.2428,18.2428,18.2275,18.2428,67800.0
2014-02-24 11:05:00,23.86,23.86,23.84,23.84,89600.0,18.2428,18.2428,18.2275,18.2275,89600.0
2014-02-24 11:10:00,23.84,23.86,23.83,23.84,35800.0,18.2275,18.2428,18.2199,18.2275,35800.0
2014-02-24 11:15:00,23.85,23.85,23.84,23.84,13100.0,18.2352,18.2352,18.2275,18.2275,13100.0
2014-02-24 11:20:00,23.83,23.84,23.83,23.84,11600.0,18.2199,18.2275,18.2199,18.2275,11600.0
2014-02-24 11:25:00,23.83,23.86,23.83,23.85,16300.0,18.2199,18.2428,18.2199,18.2352,16300.0
2014-02-24 11:30:00,23.86,23.86,23.84,23.85,11900.0,18.2428,18.2428,18.2275,18.2352,11900.0
2014-02-24 11:35:00,23.85,23.89,23.84,23.86,49500.0,18.2352,18.2658,18.2275,18.2428,49500.0
2014-02-24 11:40:00,23.86,23.88,23.86,23.87,28300.0,18.2428,18.2581,18.2428,18.2505,28300.0
2014-02-24 11:45:00,23.88,23.89,23.88,23.88,61200.0,18.2581,18.2658,18.2581,18.2581,61200.0
2014-02-24 11:50:00,23.88,23.89,23.86,23.89,37900.0,18.2581,18.2658,18.2428,18.2658,37900.0
2014-02-24 11:55:00,23.89,23.91,23.89,23.91,11100.0,18.2658,18.2811,18.2658,18.2811,11100.0
2014-02-24 12:00:00,23.9,23.92,23.89,23.91,28900.0,18.2734,18.2887,18.2658,18.2811,28900.0
2014-02-24 12:05:00,23.91,23.91,23.89,23.9,7900.0,18.2811,18.2811,18.2658,18.2734,7900.0
2014-02-24 12:10:00,23.91,23.91,23.89,23.89,12900.0,18.2811,18.2811,18.2658,18.2658,12900.0
2014-02-24 12:15:00,23.89,23.9,23.88,23.89,10400.0,18.2658,18.2734,18.2581,18.2658,10400.0
2014-02-24 12:20:00,23.9,23.91,23.88,23.88,30800.0,18.2734,18.2811,18.2581,18.2581,30800.0
2014-02-24 12:25:00,23.89,23.89,23.88,23.88,8900.0,18.2658,18.2658,18.2581,18.2581,8900.0
2014-02-24 12:30:00,23.89,23.89,23.86,23.87,17800.0,18.2658,18.2658,18.2428,18.2505,17800.0
2014-02-24 12:35:00,23.86,23.88,23.86,23.88,12900.0,18.2428,18.2581,18.2428,18.2581,12900.0
2014-02-24 12:40:00,23.87,23.88,23.85,23.85,15800.0,18.2505,18.2581,18.2352,18.2352,15800.0
2014-02-24 12:45:00,23.86,23.86,23.85,23.85,4300.0,18.2428,18.2428,18.2352,18.2352,4300.0
2014-02-24 12:50:00,23.86,23.86,23.84,23.86,25600.0,18.2428,18.2428,18.2275,18.2428,25600.0
2014-02-24 12:55:00,23.85,23.86,23.84,23.84,47800.0,18.2352,18.2428,18.2275,18.2275,47800.0
2014-02-24 13:00:00,23.84,23.85,23.8,23.8,63000.0,18.2275,18.2352,18.197,18.197,63000.0
2014-02-24 13:05:00,23.8,23.81,23.78,23.79,73800.0,18.197,18.2046,18.1817,18.1893,73800.0
2014-02-24 13:10:00,23.8,23.81,23.79,23.81,17200.0,18.197,18.2046,18.1893,18.2046,17200.0
2014-02-24 13:15:00,23.8,23.81,23.8,23.8,7500.0,18.197,18.2046,18.197,18.197,7500.0
2014-02-24 13:20:00,23.8,23.82,23.8,23.82,22300.0,18.197,18.2123,18.197,18.2123,22300.0
2014-02-24 13:25:00,23.81,23.82,23.8,23.8,40000.0,18.2046,18.2123,18.197,18.197,40000.0
2014-02-24 13:30:00,23.8,23.82,23.79,23.81,81900.0,18.197,18.2123,18.1893,18.2046,81900.0
2014-02-24 13:35:00,23.82,23.84,23.81,23.83,22100.0,18.2123,18.2275,18.2046,18.2199,22100.0
2014-02-24 13:40:00,23.83,23.84,23.83,23.84,24700.0,18.2199,18.2275,18.2199,18.2275,24700.0
2014-02-24 13:45:00,23.84,23.84,23.83,23.84,7800.0,18.2275,18.2275,18.2199,18.2275,7800.0
2014-02-24 13:50:00,23.84,23.84,23.82,23.82,38000.0,18.2275,18.2275,18.2123,18.2123,38000.0
2014-02-24 13:55:00,23.83,23.83,23.81,23.81,22800.0,18.2199,18.2199,18.2046,18.2046,22800.0
2014-02-24 14:00:00,23.81,23.84,23.81,23.82,40700.0,18.2046,18.2275,18.2046,18.2123,40700.0
2014-02-24 14:05:00,23.82,23.83,23.81,23.82,55900.0,18.2123,18.2199,18.2046,18.2123,55900.0
2014-02-24 14:10:00,23.83,23.84,23.82,23.83,13200.0,18.2199,18.2275,18.2123,18.2199,13200.0
2014-02-24 14:15:00,23.83,23.84,23.81,23.81,37100.0,18.2199,18.2275,18.2046,18.2046,37100.0
2014-02-24 14:20:00,23.81,23.82,23.81,23.81,7900.0,18.2046,18.2123,18.2046,18.2046,7900.0
2014-02-24 14:25:00,23.81,23.82,23.81,23.81,5800.0,18.2046,18.2123,18.2046,18.2046,5800.0
2014-02-24 14:30:00,23.82,23.82,23.81,23.81,5400.0,18.2123,18.2123,18.2046,18.2046,5400.0
2014-02-24 14:35:00,23.81,23.82,23.81,23.81,10300.0,18.2046,18.2123,18.2046,18.2046,10300.0
2014-02-24 14:40:00,23.82,23.82,23.77,23.79,225500.0,18.2123,18.2123,18.174,18.1893,225500.0
2014-02-24 14:45:00,23.8,23.82,23.79,23.81,42400.0,18.197,18.2123,18.1893,18.2046,42400.0
2014-02-24 14:50:00,23.81,23.83,23.81,23.83,10300.0,18.2046,18.2199,18.2046,18.2199,10300.0
2014-02-24 14:55:00,23.83,23.83,23.78,23.79,76400.0,18.2199,18.2199,18.1817,18.1893,76400.0
2014-02-24 15:00:00,23.79,23.81,23.79,23.8,35800.0,18.1893,18.2046,18.1893,18.197,35800.0
2014-02-24 15:05:00,23.81,23.81,23.8,23.8,33600.0,18.2046,18.2046,18.197,18.197,33600.0
2014-02-24 15:10:00,23.8,23.81,23.79,23.79,21400.0,18.197,18.2046,18.1893,18.1893,21400.0
2014-02-24 15:15:00,23.79,23.83,23.79,23.82,81200.0,18.1893,18.2199,18.1893,18.2123,81200.0
2014-02-24 15:20:00,23.83,23.83,23.81,23.81,83200.0,18.2199,18.2199,18.2046,18.2046,83200.0
2014-02-24 15:25:00,23.81,23.82,23.79,23.8,80200.0,18.2046,18.2123,18.1893,18.197,80200.0
2014-02-24 15:30:00,23.8,23.81,23.79,23.8,181900.0,18.197,18.2046,18.1893,18.197,181900.0
2014-02-24 15:35:00,23.8,23.82,23.79,23.82,110000.0,18.197,18.2123,18.1893,18.2123,110000.0
2014-02-24 15:40:00,23.82,23.84,23.81,23.83,187100.0,18.2123,18.2275,18.2046,18.2199,187100.0
2014-02-24 15:45:00,23.84,23.84,23.81,23.83,123500.0,18.2275,18.2275,18.2046,18.2199,123500.0
2014-02-24 15:50:00,23.83,23.84,23.79,23.8,144300.0,18.2199,18.2275,18.1893,18.197,144300.0
2014-02-24 15:55:00,23.8,23.81,23.76,23.76,280700.0,18.197,18.2046,18.1664,18.1664,280700.0
2014-02-25 09:30:00,23.78,23.84,23.72,23.75,95500.0,18.1817,18.2275,18.1358,18.1587,95500.0
2014-02-25 09:35:00,23.75,23.75,23.65,23.68,38200.0,18.1587,18.1587,18.0823,18.1052,38200.0
2014-02-25 09:40:00,23.67,23.75,23.65,23.74,107900.0,18.0976,18.1587,18.0823,18.1511,107900.0
2014-02-25 09:45:00,23.74,23.74,23.62,23.64,141800.0,18.1511,18.1511,18.0593,18.0746,141800.0
2014-02-25 09:50:00,23.63,23.7,23.62,23.68,26300.0,18.067,18.1205,18.0593,18.1052,26300.0
2014-02-25 09:55:00,23.68,23.71,23.66,23.7,35800.0,18.1052,18.1281,18.0899,18.1205,35800.0
2014-02-25 10:00:00,23.69,23.74,23.67,23.7,143000.0,18.1129,18.1511,18.0976,18.1205,143000.0
2014-02-25 10:05:00,23.7,23.76,23.69,23.74,34800.0,18.1205,18.1664,18.1129,18.1511,34800.0
2014-02-25 10:10:00,23.74,23.76,23.72,23.73,21600.0,18.1511,18.1664,18.1358,18.1434,21600.0
2014-02-25 10:15:00,23.73,23.75,23.72,23.75,19100.0,18.1434,18.1587,18.1358,18.1587,19100.0
2014-02-25 10:20:00,23.76,23.78,23.73,23.76,23300.0,18.1664,18.1817,18.1434,18.1664,23300.0
2014-02-25 10:25:00,23.76,23.78,23.7,23.7,15700.0,18.1664,18.1817,18.1205,18.1205,15700.0
2014-02-25 10:30:00,23.71,23.73,23.7,23.7,13500.0,18.1281,18.1434,18.1205,18.1205,13500.0
2014-02-25 10:35:00,23.71,23.73,23.7,23.73,15700.0,18.1281,18.1434,18.1205,18.1434,15700.0
2014-02-25 10:40:00,23.73,23.74,23.71,23.72,17800.0,18.1434,18.1511,18.1281,18.1358,17800.0
2014-02-25 10:45:00,23.73,23.75,23.72,23.74,30300.0,18.1434,18.1587,18.1358,18.1511,30300.0
2014-02-25 10:50:00,23.74,23.75,23.73,23.74,21600.0,18.1511,18.1587,18.1434,18.1511,21600.0
2014-02-25 10:55:00,23.73,23.75,23.72,23.74,9500.0,18.1434,18.1587,18.1358,18.1511,9500.0
2014-02-25 11:00:00,23.74,23.75,23.71,23.72,6800.0,18.1511,18.1587,18.1281,18.1358,6800.0
2014-02-25 11:05:00,23.72,23.72,23.69,23.71,38800.0,18.1358,18.1358,18.1129,18.1281,38800.0
2014-02-25 11:10:00,23.71,23.76,23.71,23.75,19400.0,18.1281,18.1664,18.1281,18.1587,19400.0
2014-02-25 11:15:00,23.75,23.77,23.75,23.75,48300.0,18.1587,18.174,18.1587,18.1587,48300.0
2014-02-25 11:20:00,23.75,23.78,23.72,23.73,50200.0,18.1587,18.1817,18.1358,18.1434,50200.0
2014-02-25 11:25:00,23.73,23.77,23.73,23.77,36500.0,18.1434,18.174,18.1434,18.174,36500.0
2014-02-25 11:30:00,23.77,23.78,23.75,23.77,22400.0,18.174,18.1817,18.1587,18.174,22400.0
2014-02-25 11:35:00,23.77,23.78,23.74,23.75,29600.0,18.174,18.1817,18.1511,18.1587,29600.0
2014-02-25 11:40:00,23.75,23.76,23.74,23.74,14300.0,18.1587,18.1664,18.1511,18.1511,14300.0
2014-02-25 11:45:00,23.74,23.76,23.73,23.75,8900.0,18.1511,18.1664,18.1434,18.1587,8900.0
2014-02-25 11:50:00,23.75,23.75,23.71,23.71,11300.0,18.1587,18.1587,18.1281,18.1281,11300.0
2014-02-25 11:55:00,23.71,23.74,23.7,23.72,49100.0,18.1281,18.1511,18.1205,18.1358,49100.0
2014-02-25 12:00:00,23.72,23.74,23.71,23.71,30500.0,18.1358,18.1511,18.1281,18.1281,30500.0
2014-02-25 12:05:00,23.72,23.75,23.71,23.74,20900.0,18.1358,18.1587,18.1281,18.1511,20900.0
2014-02-25 12:10:00,23.74,23.75,23.73,23.75,13300.0,18.1511,18.1587,18.1434,18.1587,13300.0
2014-02-25 12:15:00,23.75,23.75,23.72,23.75,40200.0,18.1587,18.1587,18.1358,18.1587,40200.0
2014-02-25 12:20:00,23.75,23.77,23.73,23.76,101400.0,18.1587,18.174,18.1434,18.1664,101400.0
2014-02-25 12:25:00,23.77,23.8,23.74,23.8,151100.0,18.174,18.197,18.1511,18.197,151100.0
2014-02-25 12:30:00,23.8,23.8,23.77,23.78,24500.0,18.197,18.197,18.174,18.1817,24500.0
2014-02-25 12:35:00,23.78,23.79,23.76,23.77,16400.0,18.1817,18.1893,18.1664,18.174,16400.0
2014-02-25 12:40:00,23.76,23.76,23.73,23.73,34700.0,18.1664,18.1664,18.1434,18.1434,34700.0
2014-02-25 12:45:00,23.74,23.76,23.74,23.75,33000.0,18.1511,18.1664,18.1511,18.1587,33000.0
2014-02-25 12:50:00,23.75,23.77,23.74,23.75,67900.0,18.1587,18.174,18.1511,18.1587,67900.0
2014-02-25 12:55:00,23.76,23.76,23.74,23.74,8900.0,18.1664,18.1664,18.1511,18.1511,8900.0
2014-02-25 13:00:00,23.74,23.75,23.73,23.75,20300.0,18.1511,18.1587,18.1434,18.1587,20300.0
2014-02-25 13:05:00,23.75,23.76,23.74,23.76,56100.0,18.1587,18.1664,18.1511,18.1664,56100.0
2014-02-25 13:10:00,23.76,23.76,23.74,23.74,55200.0,18.1664,18.1664,18.1511,18.1511,55200.0
2014-02-25 13:15:00,23.74,23.77,23.74,23.76,26000.0,18.1511,18.174,18.1511,18.1664,26000.0
2014-02-25 13:20:00,23.75,23.76,23.74,23.75,30400.0,18.1587,18.1664,18.1511,18.1587,30400.0
2014-02-25 13:25:00,23.74,23.77,23.74,23.75,40300.0,18.1511,18.174,18.1511,18.1587,40300.0
2014-02-25 13:30:00,23.75,23.76,23.75,23.76,36800.0,18.1587,18.1664,18.1587,18.1664,36800.0
2014-02-25 13:35:00,23.76,23.77,23.75,23.75,18600.0,18.1664,18.174,18.1587,18.1587,18600.0
2014-02-25 13:40:00,23.75,23.75,23.73,23.75,36500.0,18.1587,18.1587,18.1434,18.1587,36500.0
2014-02-25 13:45:00,23.75,23.76,23.73,23.73,40800.0,18.1587,18.1664,18.1434,18.1434,40800.0
2014-02-25 13:50:00,23.74,23.75,23.73,23.75,17400.0,18.1511,18.1587,18.1434,18.1587,17400.0
2014-02-25 13:55:00,23.74,23.75,23.74,23.75,10000.0,18.1511,18.1587,18.1511,18.1587,10000.0
2014-02-25 14:00:00,23.74,23.75,23.71,23.71,35700.0,18.1511,18.1587,18.1281,18.1281,35700.0
2014-02-25 14:05:00,23.71,23.73,23.7,23.73,46700.0,18.1281,18.1434,18.1205,18.1434,46700.0
2014-02-25 14:10:00,23.73,23.75,23.71,23.75,74000.0,18.1434,18.1587,18.1281,18.1587,74000.0
2014-02-25 14:15:00,23.74,23.75,23.73,23.75,82600.0,18.1511,18.1587,18.1434,18.1587,82600.0
2014-02-25 14:20:00,23.75,23.75,23.72,23.72,44900.0,18.1587,18.1587,18.1358,18.1358,44900.0
2014-02-25 14:25:00,23.72,23.75,23.72,23.75,47500.0,18.1358,18.1587,18.1358,18.1587,47500.0
2014-02-25 14:30:00,23.75,23.76,23.73,23.75,33500.0,18.1587,18.1664,18.1434,18.1587,33500.0
2014-02-25 14:35:00,23.76,23.77,23.74,23.75,50800.0,18.1664,18.174,18.1511,18.1587,50800.0
2014-02-25 14:40:00,23.75,23.77,23.74,23.74,20900.0,18.1587,18.174,18.1511,18.1511,20900.0
2014-02-25 14:45:00,23.74,23.76,23.73,23.75,36900.0,18.1511,18.1664,18.1434,18.1587,36900.0
2014-02-25 14:50:00,23.75,23.76,23.72,23.73,45700.0,18.1587,18.1664,18.1358,18.1434,45700.0
2014-02-25 14:55:00,23.73,23.74,23.72,23.73,63500.0,18.1434,18.1511,18.1358,18.1434,63500.0
2014-02-25 15:00:00,23.72,23.73,23.71,23.73,54400.0,18.1358,18.1434,18.1281,18.1434,54400.0
2014-02-25 15:05:00,23.73,23.73,23.7,23.7,54000.0,18.1434,18.1434,18.1205,18.1205,54000.0
2014-02-25 15:10:00,23.7,23.73,23.7,23.7,47900.0,18.1205,18.1434,18.1205,18.1205,47900.0
2014-02-25 15:15:00,23.7,23.72,23.69,23.71,77900.0,18.1205,18.1358,18.1129,18.1281,77900.0
2014-02-25 15:20:00,23.71,23.74,23.7,23.71,79300.0,18.1281,18.1511,18.1205,18.1281,79300.0
2014-02-25 15:25:00,23.72,23.73,23.71,23.73,78100.0,18.1358,18.1434,18.1281,18.1434,78100.0
2014-02-25 15:30:00,23.72,23.74,23.71,23.72,47700.0,18.1358,18.1511,18.1281,18.1358,47700.0
2014-02-25 15:35:00,23.72,23.75,23.71,23.75,71600.0,18.1358,18.1587,18.1281,18.1587,71600.0
2014-02-25 15:40:00,23.75,23.75,23.71,23.72,103900.0,18.1587,18.1587,18.1281,18.1358,103900.0
2014-02-25 15:45:00,23.72,23.72,23.67,23.71,234400.0,18.1358,18.1358,18.0976,18.1281,234400.0
2014-02-25 15:50:00,23.7,23.71,23.68,23.7,136600.0,18.1205,18.1281,18.1052,18.1205,136600.0
2014-02-25 15:55:00,23.7,23.71,23.69,23.71,348400.0,18.1205,18.1281,18.1129,18.1281,348400.0
2014-02-26 09:30:00,23.77,23.81,23.75,23.76,28500.0,18.174,18.2046,18.1587,18.1664,28500.0
2014-02-26 09:35:00,23.77,23.84,23.77,23.77,25700.0,18.174,18.2275,18.174,18.174,25700.0
2014-02-26 09:40:00,23.78,23.85,23.77,23.78,51200.0,18.1817,18.2352,18.174,18.1817,51200.0
2014-02-26 09:45:00,23.79,23.88,23.78,23.85,108000.0,18.1893,18.2581,18.1817,18.2352,108000.0
2014-02-26 09:50:00,23.86,23.86,23.82,23.84,31800.0,18.2428,18.2428,18.2123,18.2275,31800.0
2014-02-26 09:55:00,23.84,23.85,23.8,23.83,122000.0,18.2275,18.2352,18.197,18.2199,122000.0
2014-02-26 10:00:00,23.84,23.9,23.84,23.89,64800.0,18.2275,18.2734,18.2275,18.2658,64800.0
2014-02-26 10:05:00,23.9,23.93,23.86,23.88,32000.0,18.2734,18.2964,18.2428,18.2581,32000.0
2014-02-26 10:10:00,23.88,23.92,23.87,23.91,18400.0,18.2581,18.2887,18.2505,18.2811,18400.0
2014-02-26 10:15:00,23.9,23.95,23.88,23.94,166300.0,18.2734,18.3116,18.2581,18.304,166300.0
2014-02-26 10:20:00,23.94,23.99,23.93,23.98,52800.0,18.304,18.3422,18.2964,18.3346,52800.0
2014-02-26 10:25:00,23.98,24.0,23.98,23.99,17200.0,18.3346,18.3499,18.3346,18.3422,17200.0
2014-02-26 10:30:00,23.99,24.0,23.94,23.94,20600.0,18.3422,18.3499,18.304,18.304,20600.0
2014-02-26 10:35:00,23.95,24.0,23.94,23.94,42300.0,18.3116,18.3499,18.304,18.304,42300.0
2014-02-26 10:40:00,23.95,23.97,23.94,23.94,23200.0,18.3116,18.3269,18.304,18.304,23200.0
2014-02-26 10:45:00,23.94,23.95,23.92,23.94,18200.0,18.304,18.3116,18.2887,18.304,18200.0
2014-02-26 10:50:00,23.94,23.96,23.93,23.93,14100.0,18.304,18.3193,18.2964,18.2964,14100.0
2014-02-26 10:55:00,23.93,23.93,23.87,23.89,34100.0,18.2964,18.2964,18.2505,18.2658,34100.0
2014-02-26 11:00:00,23.88,23.89,23.85,23.85,15200.0,18.2581,18.2658,18.2352,18.2352,15200.0
2014-02-26 11:05:00,23.84,23.86,23.83,23.84,34600.0,18.2275,18.2428,18.2199,18.2275,34600.0
2014-02-26 11:10:00,23.84,23.86,23.83,23.86,16100.0,18.2275,18.2428,18.2199,18.2428,16100.0
2014-02-26 11:15:00,23.85,23.88,23.85,23.88,17600.0,18.2352,18.2581,18.2352,18.2581,17600.0
2014-02-26 11:20:00,23.88,23.88,23.84,23.86,30000.0,18.2581,18.2581,18.2275,18.2428,30000.0
2014-02-26 11:25:00,23.86,23.88,23.85,23.88,31900.0,18.2428,18.2581,18.2352,18.2581,31900.0
2014-02-26 11:30:00,23.88,23.88,23.83,23.83,19200.0,18.2581,18.2581,18.2199,18.2199,19200.0
2014-02-26 11:35:00,23.84,23.87,23.83,23.87,25400.0,18.2275,18.2505,18.2199,18.2505,25400.0
2014-02-26 11:40:00,23.87,23.88,23.85,23.85,20800.0,18.2505,18.2581,18.2352,18.2352,20800.0
2014-02-26 11:45:00,23.84,23.85,23.82,23.82,20100.0,18.2275,18.2352,18.2123,18.2123,20100.0
2014-02-26 11:50:00,23.81,23.85,23.81,23.84,30400.0,18.2046,18.2352,18.2046,18.2275,30400.0
2014-02-26 11:55:00,23.84,23.86,23.83,23.83,16900.0,18.2275,18.2428,18.2199,18.2199,16900.0
2014-02-26 12:00:00,23.84,23.86,23.83,23.86,11200.0,18.2275,18.2428,18.2199,18.2428,11200.0
2014-02-26 12:05:00,23.86,23.86,23.86,23.86,9400.0,18.2428,18.2428,18.2428,18.2428,9400.0
2014-02-26 12:10:00,23.86,23.9,23.85,23.89,17500.0,18.2428,18.2734,18.2352,18.2658,17500.0
2014-02-26 12:15:00,23.89,23.89,23.88,23.89,5600.0,18.2658,18.2658,18.2581,18.2658,5600.0
2014-02-26 12:20:00,23.89,23.89,23.87,23.89,20900.0,18.2658,18.2658,18.2505,18.2658,20900.0
2014-02-26 12:25:00,23.89,23.92,23.89,23.92,33800.0,18.2658,18.2887,18.2658,18.2887,33800.0
2014-02-26 12:30:00,23.92,23.95,23.91,23.95,24100.0,18.2887,18.3116,18.2811,18.3116,24100.0
2014-02-26 12:35:00,23.95,23.97,23.94,23.97,22900.0,18.3116,18.3269,18.304,18.3269,22900.0
2014-02-26 12:40:00,23.97,23.98,23.96,23.98,48200.0,18.3269,18.3346,18.3193,18.3346,48200.0
2014-02-26 12:45:00,23.98,24.0,23.95,23.98,87600.0,18.3346,18.3499,18.3116,18.3346,87600.0
2014-02-26 12:50:00,23.98,24.0,23.96,23.99,62500.0,18.3346,18.3499,18.3193,18.3422,62500.0
2014-02-26 12:55:00,23.98,24.02,23.98,23.98,59900.0,18.3346,18.3652,18.3346,18.3346,59900.0
2014-02-26 13:00:00,23.97,23.97,23.9,23.91,14600.0,18.3269,18.3269,18.2734,18.2811,14600.0
2014-02-26 13:05:00,23.91,23.96,23.9,23.96,33400.0,18.2811,18.3193,18.2734,18.3193,33400.0
2014-02-26 13:10:00,23.96,23.98,23.95,23.95,33300.0,18.3193,18.3346,18.3116,18.3116,33300.0
2014-02-26 13:15:00,23.96,23.98,23.95,23.98,45000.0,18.3193,18.3346,18.3116,18.3346,45000.0
2014-02-26 13:20:00,23.98,24.04,23.97,24.04,43400.0,18.3346,18.3805,18.3269,18.3805,43400.0
2014-02-26 13:25:00,24.04,24.04,24.01,24.03,44200.0,18.3805,18.3805,18.3575,18.3728,44200.0
2014-02-26 13:30:00,24.03,24.05,24.02,24.03,43200.0,18.3728,18.3881,18.3652,18.3728,43200.0
2014-02-26 13:35:00,24.03,24.04,24.02,24.03,22000.0,18.3728,18.3805,18.3652,18.3728,22000.0
2014-02-26 13:40:00,24.02,24.03,24.02,24.03,21000.0,18.3652,18.3728,18.3652,18.3728,21000.0
2014-02-26 13:45:00,24.03,24.05,24.03,24.03,24700.0,18.3728,18.3881,18.3728,18.3728,24700.0
2014-02-26 13:50:00,24.04,24.07,24.04,24.06,55600.0,18.3805,18.4034,18.3805,18.3958,55600.0
2014-02-26 13:55:00,24.06,24.07,24.04,24.07,54800.0,18.3958,18.4034,18.3805,18.4034,54800.0
2014-02-26 14:00:00,24.07,24.09,24.06,24.06,53900.0,18.4034,18.4187,18.3958,18.3958,53900.0
2014-02-26 14:05:00,24.07,24.07,24.01,24.03,66300.0,18.4034,18.4034,18.3575,18.3728,66300.0
2014-02-26 14:10:00,24.03,24.03,23.99,23.99,18800.0,18.3728,18.3728,18.3422,18.3422,18800.0
2014-02-26 14:15:00,23.99,24.01,23.96,23.96,144900.0,18.3422,18.3575,18.3193,18.3193,144900.0
2014-02-26 14:20:00,23.97,23.99,23.96,23.96,30100.0,18.3269,18.3422,18.3193,18.3193,30100.0
2014-02-26 14:25:00,23.96,23.96,23.88,23.89,65400.0,18.3193,18.3193,18.2581,18.2658,65400.0
2014-02-26 14:30:00,23.9,23.91,23.87,23.89,36700.0,18.2734,18.2811,18.2505,18.2658,36700.0
2014-02-26 14:35:00,23.89,23.91,23.87,23.87,29200.0,18.2658,18.2811,18.2505,18.2505,29200.0
2014-02-26 14:40:00,23.87,23.89,23.87,23.89,47300.0,18.2505,18.2658,18.2505,18.2658,47300.0
2014-02-26 14:45:00,23.89,23.9,23.87,23.88,40500.0,18.2658,18.2734,18.2505,18.2581,40500.0
2014-02-26 14:50:00,23.89,23.89,23.87,23.88,11400.0,18.2658,18.2658,18.2505,18.2581,11400.0
2014-02-26 14:55:00,23.87,23.9,23.87,23.9,40600.0,18.2505,18.2734,18.2505,18.2734,40600.0
2014-02-26 15:00:00,23.9,23.93,23.88,23.89,39100.0,18.2734,18.2964,18.2581,18.2658,39100.0
2014-02-26 15:05:00,23.89,23.9,23.87,23.87,20700.0,18.2658,18.2734,18.2505,18.2505,20700.0
2014-02-26 15:10:00,23.87,23.89,23.86,23.89,28500.0,18.2505,18.2658,18.2428,18.2658,28500.0
2014-02-26 15:15:00,23.9,23.94,23.89,23.92,45900.0,18.2734,18.304,18.2658,18.2887,45900.0
2014-02-26 15:20:00,23.92,23.93,23.9,23.93,24900.0,18.2887,18.2964,18.2734,18.2964,24900.0
2014-02-26 15:25:00,23.93,23.93,23.88,23.88,64800.0,18.2964,18.2964,18.2581,18.2581,64800.0
2014-02-26 15:30:00,23.89,23.92,23.89,23.89,110800.0,18.2658,18.2887,18.2658,18.2658,110800.0
2014-02-26 15:35:00,23.89,23.9,23.89,23.9,15600.0,18.2658,18.2734,18.2658,18.2734,15600.0
2014-02-26 15:40:00,23.89,23.9,23.88,23.88,74900.0,18.2658,18.2734,18.2581,18.2581,74900.0
2014-02-26 15:45:00,23.89,23.9,23.87,23.89,84300.0,18.2658,18.2734,18.2505,18.2658,84300.0
2014-02-26 15:50:00,23.89,23.93,23.89,23.92,90300.0,18.2658,18.2964,18.2658,18.2887,90300.0
2014-02-26 15:55:00,23.91,23.92,23.9,23.9,217100.0,18.2811,18.2887,18.2734,18.2734,217100.0
2014-02-27 09:30:00,23.86,23.89,23.8,23.81,47600.0,18.2428,18.2658,18.197,18.2046,47600.0
2014-02-27 09:35:00,23.8,23.9,23.8,23.87,32600.0,18.197,18.2734,18.197,18.2505,32600.0
2014-02-27 09:40:00,23.87,23.91,23.86,23.88,19000.0,18.2505,18.2811,18.2428,18.2581,19000.0
2014-02-27 09:45:00,23.88,23.88,23.86,23.87,13000.0,18.2581,18.2581,18.2428,18.2505,13000.0
2014-02-27 09:50:00,23.86,23.87,23.84,23.84,21300.0,18.2428,18.2505,18.2275,18.2275,21300.0
2014-02-27 09:55:00,23.84,23.91,23.83,23.9,28000.0,18.2275,18.2811,18.2199,18.2734,28000.0
2014-02-27 10:00:00,23.9,23.93,23.89,23.91,20700.0,18.2734,18.2964,18.2658,18.2811,20700.0
2014-02-27 10:05:00,23.9,23.91,23.85,23.88,16400.0,18.2734,18.2811,18.2352,18.2581,16400.0
2014-02-27 10:10:00,23.88,23.95,23.88,23.95,79900.0,18.2581,18.3116,18.2581,18.3116,79900.0
2014-02-27 10:15:00,23.94,23.95,23.92,23.94,29200.0,18.304,18.3116,18.2887,18.304,29200.0
2014-02-27 10:20:00,23.94,23.95,23.93,23.95,19600.0,18.304,18.3116,18.2964,18.3116,19600.0
2014-02-27 10:25:00,23.94,23.95,23.93,23.94,22000.0,18.304,18.3116,18.2964,18.304,22000.0
2014-02-27 10:30:00,23.93,23.96,23.93,23.96,26100.0,18.2964,18.3193,18.2964,18.3193,26100.0
2014-02-27 10:35:00,23.96,23.99,23.96,23.96,23900.0,18.3193,18.3422,18.3193,18.3193,23900.0
2014-02-27 10:40:00,23.96,23.96,23.91,23.92,19000.0,18.3193,18.3193,18.2811,18.2887,19000.0
2014-02-27 10:45:00,23.93,23.93,23.92,23.92,9200.0,18.2964,18.2964,18.2887,18.2887,9200.0
2014-02-27 10:50:00,23.93,23.97,23.93,23.96,50700.0,18.2964,18.3269,18.2964,18.3193,50700.0
2014-02-27 10:55:00,23.95,23.96,23.92,23.93,20000.0,18.3116,18.3193,18.2887,18.2964,20000.0
2014-02-27 11:00:00,23.92,23.97,23.92,23.97,43100.0,18.2887,18.3269,18.2887,18.3269,43100.0
2014-02-27 11:05:00,23.96,23.99,23.96,23.99,35000.0,18.3193,18.3422,18.3193,18.3422,35000.0
2014-02-27 11:10:00,23.98,24.07,23.98,24.07,110600.0,18.3346,18.4034,18.3346,18.4034,110600.0
2014-02-27 11:15:00,24.06,24.08,24.03,24.04,29800.0,18.3958,18.411,18.3728,18.3805,29800.0
2014-02-27 11:20:00,24.03,24.06,24.03,24.06,17800.0,18.3728,18.3958,18.3728,18.3958,17800.0
2014-02-27 11:25:00,24.06,24.09,24.06,24.09,16000.0,18.3958,18.4187,18.3958,18.4187,16000.0
2014-02-27 11:30:00,24.09,24.09,24.03,24.04,33600.0,18.4187,18.4187,18.3728,18.3805,33600.0
2014-02-27 11:35:00,24.03,24.05,24.01,24.05,18700.0,18.3728,18.3881,18.3575,18.3881,18700.0
2014-02-27 11:40:00,24.05,24.06,24.04,24.06,9000.0,18.3881,18.3958,18.3805,18.3958,9000.0
2014-02-27 11:45:00,24.05,24.06,24.03,24.03,23900.0,18.3881,18.3958,18.3728,18.3728,23900.0
2014-02-27 11:50:00,24.03,24.05,24.03,24.04,25000.0,18.3728,18.3881,18.3728,18.3805,25000.0
2014-02-27 11:55:00,24.03,24.04,24.03,24.04,6900.0,18.3728,18.3805,18.3728,18.3805,6900.0
2014-02-27 12:00:00,24.04,24.07,24.03,24.07,23000.0,18.3805,18.4034,18.3728,18.4034,23000.0
2014-02-27 12:05:00,24.07,24.07,24.01,24.01,18200.0,18.4034,18.4034,18.3575,18.3575,18200.0
2014-02-27 12:10:00,24.01,24.01,24.0,24.01,4000.0,18.3575,18.3575,18.3499,18.3575,4000.0
2014-02-27 12:15:00,24.01,24.02,24.01,24.02,9300.0,18.3575,18.3652,18.3575,18.3652,9300.0
2014-02-27 12:20:00,24.02,24.02,24.01,24.01,2800.0,18.3652,18.3652,18.3575,18.3575,2800.0
2014-02-27 12:25:00,24.02,24.02,23.98,24.01,30100.0,18.3652,18.3652,18.3346,18.3575,30100.0
2014-02-27 12:30:00,24.01,24.01,24.0,24.01,9600.0,18.3575,18.3575,18.3499,18.3575,9600.0
2014-02-27 12:35:00,24.01,24.01,24.0,24.01,7700.0,18.3575,18.3575,18.3499,18.3575,7700.0
2014-02-27 12:40:00,24.01,24.02,24.0,24.02,30700.0,18.3575,18.3652,18.3499,18.3652,30700.0
2014-02-27 12:45:00,24.01,24.02,24.01,24.02,6600.0,18.3575,18.3652,18.3575,18.3652,6600.0
2014-02-27 12:50:00,24.02,24.02,24.01,24.02,18000.0,18.3652,18.3652,18.3575,18.3652,18000.0
2014-02-27 12:55:00,24.02,24.04,24.01,24.04,49400.0,18.3652,18.3805,18.3575,18.3805,49400.0
2014-02-27 13:00:00,24.04,24.08,24.04,24.08,25600.0,18.3805,18.411,18.3805,18.411,25600.0
2014-02-27 13:05:00,24.08,24.08,24.05,24.05,38300.0,18.411,18.411,18.3881,18.3881,38300.0
2014-02-27 13:10:00,24.06,24.07,24.05,24.07,19200.0,18.3958,18.4034,18.3881,18.4034,19200.0
2014-02-27 13:15:00,24.07,24.09,24.07,24.09,11600.0,18.4034,18.4187,18.4034,18.4187,11600.0
2014-02-27 13:20:00,24.08,24.11,24.08,24.11,20800.0,18.411,18.434,18.411,18.434,20800.0
2014-02-27 13:25:00,24.11,24.14,24.1,24.14,52100.0,18.434,18.4569,18.4263,18.4569,52100.0
2014-02-27 13:30:00,24.14,24.14,24.12,24.13,15800.0,18.4569,18.4569,18.4416,18.4493,15800.0
2014-02-27 13:35:00,24.13,24.17,24.12,24.16,16900.0,18.4493,18.4799,18.4416,18.4722,16900.0
2014-02-27 13:40:00,24.15,24.18,24.15,24.15,27300.0,18.4646,18.4875,18.4646,18.4646,27300.0
2014-02-27 13:45:00,24.15,24.16,24.13,24.14,42400.0,18.4646,18.4722,18.4493,18.4569,42400.0
2014-02-27 13:50:00,24.14,24.15,24.14,24.15,9300.0,18.4569,18.4646,18.4569,18.4646,9300.0
2014-02-27 13:55:00,24.14,24.18,24.14,24.17,65100.0,18.4569,18.4875,18.4569,18.4799,65100.0
2014-02-27 14:00:00,24.17,24.17,24.15,24.15,22000.0,18.4799,18.4799,18.4646,18.4646,22000.0
2014-02-27 14:05:00,24.15,24.16,24.15,24.15,21000.0,18.4646,18.4722,18.4646,18.4646,21000.0
2014-02-27 14:10:00,24.15,24.16,24.15,24.16,25300.0,18.4646,18.4722,18.4646,18.4722,25300.0
2014-02-27 14:15:00,24.16,24.16,24.15,24.16,11200.0,18.4722,18.4722,18.4646,18.4722,11200.0
2014-02-27 14:20:00,24.15,24.16,24.15,24.16,71200.0,18.4646,18.4722,18.4646,18.4722,71200.0
2014-02-27 14:25:00,24.15,24.16,24.14,24.15,38600.0,18.4646,18.4722,18.4569,18.4646,38600.0
2014-02-27 14:30:00,24.14,24.17,24.14,24.16,39900.0,18.4569,18.4799,18.4569,18.4722,39900.0
2014-02-27 14:35:00,24.16,24.16,24.15,24.15,10200.0,18.4722,18.4722,18.4646,18.4646,10200.0
2014-02-27 14:40:00,24.16,24.16,24.14,24.15,24900.0,18.4722,18.4722,18.4569,18.4646,24900.0
2014-02-27 14:45:00,24.14,24.17,24.14,24.15,28300.0,18.4569,18.4799,18.4569,18.4646,28300.0
2014-02-27 14:50:00,24.16,24.16,24.15,24.16,19800.0,18.4722,18.4722,18.4646,18.4722,19800.0
2014-02-27 14:55:00,24.15,24.16,24.15,24.16,15600.0,18.4646,18.4722,18.4646,18.4722,15600.0
2014-02-27 15:00:00,24.16,24.17,24.14,24.17,53000.0,18.4722,18.4799,18.4569,18.4799,53000.0
2014-02-27 15:05:00,24.17,24.19,24.17,24.18,29800.0,18.4799,18.4951,18.4799,18.4875,29800.0
2014-02-27 15:10:00,24.18,24.19,24.16,24.17,48900.0,18.4875,18.4951,18.4722,18.4799,48900.0
2014-02-27 15:15:00,24.17,24.18,24.16,24.17,40200.0,18.4799,18.4875,18.4722,18.4799,40200.0
2014-02-27 15:20:00,24.16,24.17,24.14,24.14,19700.0,18.4722,18.4799,18.4569,18.4569,19700.0
2014-02-27 15:25:00,24.15,24.17,24.14,24.17,40700.0,18.4646,18.4799,18.4569,18.4799,40700.0
2014-02-27 15:30:00,24.17,24.17,24.16,24.17,39200.0,18.4799,18.4799,18.4722,18.4799,39200.0
2014-02-27 15:35:00,24.17,24.17,24.16,24.17,28700.0,18.4799,18.4799,18.4722,18.4799,28700.0
2014-02-27 15:40:00,24.16,24.17,24.16,24.17,29800.0,18.4722,18.4799,18.4722,18.4799,29800.0
2014-02-27 15:45:00,24.17,24.17,24.13,24.13,135600.0,18.4799,18.4799,18.4493,18.4493,135600.0
2014-02-27 15:50:00,24.13,24.13,24.12,24.13,85800.0,18.4493,18.4493,18.4416,18.4493,85800.0
2014-02-27 15:55:00,24.13,24.19,24.12,24.19,243800.0,18.4493,18.4951,18.4416,18.4951,243800.0
2014-02-28 09:30:00,24.21,24.24,24.13,24.21,37000.0,18.5104,18.5334,18.4493,18.5104,37000.0
2014-02-28 09:35:00,24.2,24.39,24.17,24.36,68700.0,18.5028,18.6481,18.4799,18.6251,68700.0
2014-02-28 09:40:00,24.36,24.46,24.33,24.42,136800.0,18.6251,18.7016,18.6022,18.671,136800.0
2014-02-28 09:45:00,24.41,24.48,24.38,24.45,39000.0,18.6634,18.7169,18.6404,18.6939,39000.0
2014-02-28 09:50:00,24.45,24.53,24.45,24.48,118500.0,18.6939,18.7551,18.6939,18.7169,118500.0
2014-02-28 09:55:00,24.48,24.55,24.48,24.54,103800.0,18.7169,18.7704,18.7169,18.7627,103800.0
2014-02-28 10:00:00,24.54,24.59,24.52,24.55,112500.0,18.7627,18.801,18.7475,18.7704,112500.0
2014-02-28 10:05:00,24.54,24.55,24.5,24.51,56800.0,18.7627,18.7704,18.7322,18.7398,56800.0
2014-02-28 10:10:00,24.51,24.59,24.51,24.59,56100.0,18.7398,18.801,18.7398,18.801,56100.0
2014-02-28 10:15:00,24.59,24.59,24.55,24.56,33400.0,18.801,18.801,18.7704,18.778,33400.0
2014-02-28 10:20:00,24.56,24.59,24.49,24.51,114900.0,18.778,18.801,18.7245,18.7398,114900.0
2014-02-28 10:25:00,24.51,24.51,24.46,24.49,134400.0,18.7398,18.7398,18.7016,18.7245,134400.0
2014-02-28 10:30:00,24.5,24.51,24.48,24.5,69000.0,18.7322,18.7398,18.7169,18.7322,69000.0
2014-02-28 10:35:00,24.48,24.5,24.47,24.48,28100.0,18.7169,18.7322,18.7092,18.7169,28100.0
2014-02-28 10:40:00,24.48,24.49,24.45,24.46,148100.0,18.7169,18.7245,18.6939,18.7016,148100.0
2014-02-28 10:45:00,24.47,24.51,24.47,24.5,87900.0,18.7092,18.7398,18.7092,18.7322,87900.0
2014-02-28 10:50:00,24.5,24.52,24.46,24.48,75000.0,18.7322,18.7475,18.7016,18.7169,75000.0
2014-02-28 10:55:00,24.47,24.51,24.47,24.49,32100.0,18.7092,18.7398,18.7092,18.7245,32100.0
2014-02-28 11:00:00,24.49,24.49,24.45,24.45,59200.0,18.7245,18.7245,18.6939,18.6939,59200.0
2014-02-28 11:05:00,24.45,24.5,24.45,24.49,43100.0,18.6939,18.7322,18.6939,18.7245,43100.0
2014-02-28 11:10:00,24.49,24.5,24.47,24.48,66400.0,18.7245,18.7322,18.7092,18.7169,66400.0
2014-02-28 11:15:00,24.47,24.48,24.46,24.47,35300.0,18.7092,18.7169,18.7016,18.7092,35300.0
2014-02-28 11:20:00,24.46,24.48,24.45,24.45,22600.0,18.7016,18.7169,18.6939,18.6939,22600.0
2014-02-28 11:25:00,24.45,24.48,24.45,24.47,18900.0,18.6939,18.7169,18.6939,18.7092,18900.0
2014-02-28 11:30:00,24.46,24.49,24.45,24.49,25700.0,18.7016,18.7245,18.6939,18.7245,25700.0
2014-02-28 11:35:00,24.49,24.5,24.48,24.48,120400.0,18.7245,18.7322,18.7169,18.7169,120400.0
2014-02-28 11:40:00,24.48,24.5,24.48,24.49,22200.0,18.7169,18.7322,18.7169,18.7245,22200.0
2014-02-28 11:45:00,24.5,24.51,24.48,24.49,64300.0,18.7322,18.7398,18.7169,18.7245,64300.0
2014-02-28 11:50:00,24.49,24.52,24.48,24.51,35200.0,18.7245,18.7475,18.7169,18.7398,35200.0
2014-02-28 11:55:00,24.51,24.51,24.48,24.48,115700.0,18.7398,18.7398,18.7169,18.7169,115700.0
2014-02-28 12:00:00,24.49,24.49,24.46,24.47,41200.0,18.7245,18.7245,18.7016,18.7092,41200.0
2014-02-28 12:05:00,24.47,24.5,24.46,24.49,21000.0,18.7092,18.7322,18.7016,18.7245,21000.0
2014-02-28 12:10:00,24.49,24.49,24.47,24.48,25900.0,18.7245,18.7245,18.7092,18.7169,25900.0
2014-02-28 12:15:00,24.49,24.5,24.47,24.48,27900.0,18.7245,18.7322,18.7092,18.7169,27900.0
2014-02-28 12:20:00,24.49,24.5,24.48,24.48,42000.0,18.7245,18.7322,18.7169,18.7169,42000.0
2014-02-28 12:25:00,24.48,24.5,24.47,24.48,41400.0,18.7169,18.7322,18.7092,18.7169,41400.0
2014-02-28 12:30:00,24.48,24.51,24.48,24.49,60400.0,18.7169,18.7398,18.7169,18.7245,60400.0
2014-02-28 12:35:00,24.48,24.49,24.46,24.46,19900.0,18.7169,18.7245,18.7016,18.7016,19900.0
2014-02-28 12:40:00,24.46,24.49,24.46,24.49,157700.0,18.7016,18.7245,18.7016,18.7245,157700.0
2014-02-28 12:45:00,24.49,24.49,24.47,24.48,24700.0,18.7245,18.7245,18.7092,18.7169,24700.0
2014-02-28 12:50:00,24.48,24.51,24.47,24.5,73200.0,18.7169,18.7398,18.7092,18.7322,73200.0
2014-02-28 12:55:00,24.5,24.5,24.48,24.48,12600.0,18.7322,18.7322,18.7169,18.7169,12600.0
2014-02-28 13:00:00,24.48,24.5,24.48,24.48,8600.0,18.7169,18.7322,18.7169,18.7169,8600.0
2014-02-28 13:05:00,24.48,24.48,24.47,24.48,10300.0,18.7169,18.7169,18.7092,18.7169,10300.0
2014-02-28 13:10:00,24.48,24.48,24.46,24.46,7900.0,18.7169,18.7169,18.7016,18.7016,7900.0
2014-02-28 13:15:00,24.46,24.5,24.46,24.49,26000.0,18.7016,18.7322,18.7016,18.7245,26000.0
2014-02-28 13:20:00,24.48,24.51,24.48,24.5,63100.0,18.7169,18.7398,18.7169,18.7322,63100.0
2014-02-28 13:25:00,24.49,24.5,24.47,24.5,17100.0,18.7245,18.7322,18.7092,18.7322,17100.0
2014-02-28 13:30:00,24.5,24.51,24.47,24.48,106200.0,18.7322,18.7398,18.7092,18.7169,106200.0
2014-02-28 13:35:00,24.47,24.49,24.47,24.48,20000.0,18.7092,18.7245,18.7092,18.7169,20000.0
2014-02-28 13:40:00,24.49,24.49,24.48,24.48,7500.0,18.7245,18.7245,18.7169,18.7169,7500.0
2014-02-28 13:45:00,24.49,24.49,24.44,24.46,42500.0,18.7245,18.7245,18.6863,18.7016,42500.0
2014-02-28 13:50:00,24.47,24.47,24.45,24.45,17900.0,18.7092,18.7092,18.6939,18.6939,17900.0
2014-02-28 13:55:00,24.46,24.48,24.43,24.47,106100.0,18.7016,18.7169,18.6786,18.7092,106100.0
2014-02-28 14:00:00,24.48,24.49,24.45,24.48,51400.0,18.7169,18.7245,18.6939,18.7169,51400.0
2014-02-28 14:05:00,24.48,24.48,24.45,24.46,49900.0,18.7169,18.7169,18.6939,18.7016,49900.0
2014-02-28 14:10:00,24.46,24.46,24.44,24.46,49600.0,18.7016,18.7016,18.6863,18.7016,49600.0
2014-02-28 14:15:00,24.46,24.48,24.46,24.48,9400.0,18.7016,18.7169,18.7016,18.7169,9400.0
2014-02-28 14:20:00,24.48,24.48,24.46,24.46,22400.0,18.7169,18.7169,18.7016,18.7016,22400.0
2014-02-28 14:25:00,24.46,24.46,24.44,24.46,18800.0,18.7016,18.7016,18.6863,18.7016,18800.0
2014-02-28 14:30:00,24.46,24.46,24.42,24.42,18600.0,18.7016,18.7016,18.671,18.671,18600.0
2014-02-28 14:35:00,24.43,24.43,24.39,24.41,33200.0,18.6786,18.6786,18.6481,18.6634,33200.0
2014-02-28 14:40:00,24.42,24.44,24.42,24.43,20600.0,18.671,18.6863,18.671,18.6786,20600.0
2014-02-28 14:45:00,24.42,24.43,24.38,24.39,24900.0,18.671,18.6786,18.6404,18.6481,24900.0
2014-02-28 14:50:00,24.39,24.41,24.38,24.39,32200.0,18.6481,18.6634,18.6404,18.6481,32200.0
2014-02-28 14:55:00,24.39,24.4,24.37,24.39,51700.0,18.6481,18.6557,18.6328,18.6481,51700.0
2014-02-28 15:00:00,24.38,24.4,24.36,24.4,104900.0,18.6404,18.6557,18.6251,18.6557,104900.0
2014-02-28 15:05:00,24.4,24.41,24.33,24.33,80700.0,18.6557,18.6634,18.6022,18.6022,80700.0
2014-02-28 15:10:00,24.32,24.36,24.31,24.33,42600.0,18.5945,18.6251,18.5869,18.6022,42600.0
2014-02-28 15:15:00,24.34,24.37,24.31,24.33,41600.0,18.6098,18.6328,18.5869,18.6022,41600.0
2014-02-28 15:20:00,24.33,24.42,24.32,24.4,154300.0,18.6022,18.671,18.5945,18.6557,154300.0
2014-02-28 15:25:00,24.41,24.43,24.4,24.41,215400.0,18.6634,18.6786,18.6557,18.6634,215400.0
2014-02-28 15:30:00,24.41,24.46,24.4,24.45,58600.0,18.6634,18.7016,18.6557,18.6939,58600.0
2014-02-28 15:35:00,24.44,24.46,24.42,24.42,58000.0,18.6863,18.7016,18.671,18.671,58000.0
2014-02-28 15:40:00,24.43,24.5,24.43,24.48,121000.0,18.6786,18.7322,18.6786,18.7169,121000.0
2014-02-28 15:45:00,24.48,24.48,24.44,24.46,232700.0,18.7169,18.7169,18.6863,18.7016,232700.0
2014-02-28 15:50:00,24.46,24.48,24.45,24.47,162600.0,18.7016,18.7169,18.6939,18.7092,162600.0
2014-02-28 15:55:00,24.47,24.5,24.45,24.5,250600.0,18.7092,18.7322,18.6939,18.7322,250600.0
2014-03-03 09:30:00,24.32,24.32,24.23,24.28,66700.0,18.5945,18.5945,18.5257,18.564,66700.0
2014-03-03 09:35:00,24.3,24.33,24.22,24.26,85800.0,18.5793,18.6022,18.5181,18.5487,85800.0
2014-03-03 09:40:00,24.25,24.3,24.22,24.25,64300.0,18.541,18.5793,18.5181,18.541,64300.0
2014-03-03 09:45:00,24.26,24.29,24.23,24.27,26900.0,18.5487,18.5716,18.5257,18.5563,26900.0
2014-03-03 09:50:00,24.27,24.31,24.24,24.29,41300.0,18.5563,18.5869,18.5334,18.5716,41300.0
2014-03-03 09:55:00,24.29,24.32,24.23,24.25,37400.0,18.5716,18.5945,18.5257,18.541,37400.0
2014-03-03 10:00:00,24.25,24.25,24.16,24.16,173300.0,18.541,18.541,18.4722,18.4722,173300.0
2014-03-03 10:05:00,24.15,24.18,24.13,24.14,35500.0,18.4646,18.4875,18.4493,18.4569,35500.0
2014-03-03 10:10:00,24.15,24.21,24.14,24.17,38100.0,18.4646,18.5104,18.4569,18.4799,38100.0
2014-03-03 10:15:00,24.18,24.24,24.16,24.22,48000.0,18.4875,18.5334,18.4722,18.5181,48000.0
2014-03-03 10:20:00,24.21,24.25,24.19,24.19,183600.0,18.5104,18.541,18.4951,18.4951,183600.0
2014-03-03 10:25:00,24.19,24.27,24.18,24.24,31800.0,18.4951,18.5563,18.4875,18.5334,31800.0
2014-03-03 10:30:00,24.24,24.25,24.19,24.2,17000.0,18.5334,18.541,18.4951,18.5028,17000.0
2014-03-03 10:35:00,24.2,24.2,24.17,24.19,17500.0,18.5028,18.5028,18.4799,18.4951,17500.0
2014-03-03 10:40:00,24.19,24.23,24.18,24.22,13300.0,18.4951,18.5257,18.4875,18.5181,13300.0
2014-03-03 10:45:00,24.21,24.23,24.19,24.22,21200.0,18.5104,18.5257,18.4951,18.5181,21200.0
2014-03-03 10:50:00,24.21,24.26,24.21,24.23,12100.0,18.5104,18.5487,18.5104,18.5257,12100.0
2014-03-03 10:55:00,24.23,24.25,24.23,24.25,9200.0,18.5257,18.541,18.5257,18.541,9200.0
2014-03-03 11:00:00,24.25,24.27,24.21,24.23,33100.0,18.541,18.5563,18.5104,18.5257,33100.0
2014-03-03 11:05:00,24.22,24.22,24.18,24.2,69100.0,18.5181,18.5181,18.4875,18.5028,69100.0
2014-03-03 11:10:00,24.2,24.23,24.18,24.19,144100.0,18.5028,18.5257,18.4875,18.4951,144100.0
2014-03-03 11:15:00,24.18,24.21,24.18,24.2,11500.0,18.4875,18.5104,18.4875,18.5028,11500.0
2014-03-03 11:20:00,24.2,24.24,24.2,24.23,12600.0,18.5028,18.5334,18.5028,18.5257,12600.0
2014-03-03 11:25:00,24.22,24.23,24.18,24.18,28300.0,18.5181,18.5257,18.4875,18.4875,28300.0
2014-03-03 11:30:00,24.18,24.2,24.16,24.17,22700.0,18.4875,18.5028,18.4722,18.4799,22700.0
2014-03-03 11:35:00,24.17,24.17,24.13,24.13,42400.0,18.4799,18.4799,18.4493,18.4493,42400.0
2014-03-03 11:40:00,24.14,24.15,24.13,24.14,27400.0,18.4569,18.4646,18.4493,18.4569,27400.0
2014-03-03 11:45:00,24.13,24.13,24.11,24.13,32000.0,18.4493,18.4493,18.434,18.4493,32000.0
2014-03-03 11:50:00,24.14,24.15,24.13,24.15,7100.0,18.4569,18.4646,18.4493,18.4646,7100.0
2014-03-03 11:55:00,24.15,24.15,24.1,24.1,19200.0,18.4646,18.4646,18.4263,18.4263,19200.0
2014-03-03 12:00:00,24.1,24.1,24.07,24.08,19400.0,18.4263,18.4263,18.4034,18.411,19400.0
2014-03-03 12:05:00,24.08,24.09,24.07,24.07,26100.0,18.411,18.4187,18.4034,18.4034,26100.0
2014-03-03 12:10:00,24.07,24.15,24.04,24.14,69900.0,18.4034,18.4646,18.3805,18.4569,69900.0
2014-03-03 12:15:00,24.15,24.15,24.11,24.12,28200.0,18.4646,18.4646,18.434,18.4416,28200.0
2014-03-03 12:20:00,24.12,24.16,24.12,24.14,16300.0,18.4416,18.4722,18.4416,18.4569,16300.0
2014-03-03 12:25:00,24.15,24.16,24.14,24.14,14000.0,18.4646,18.4722,18.4569,18.4569,14000.0
2014-03-03 12:30:00,24.14,24.15,24.13,24.13,20700.0,18.4569,18.4646,18.4493,18.4493,20700.0
2014-03-03 12:35:00,24.14,24.17,24.14,24.16,24300.0,18.4569,18.4799,18.4569,18.4722,24300.0
2014-03-03 12:40:00,24.16,24.16,24.12,24.14,62700.0,18.4722,18.4722,18.4416,18.4569,62700.0
2014-03-03 12:45:00,24.14,24.16,24.13,24.15,16600.0,18.4569,18.4722,18.4493,18.4646,16600.0
2014-03-03 12:50:00,24.16,24.17,24.15,24.16,10500.0,18.4722,18.4799,18.4646,18.4722,10500.0
2014-03-03 12:55:00,24.15,24.21,24.15,24.21,13500.0,18.4646,18.5104,18.4646,18.5104,13500.0
2014-03-03 13:00:00,24.21,24.23,24.17,24.17,47700.0,18.5104,18.5257,18.4799,18.4799,47700.0
2014-03-03 13:05:00,24.17,24.17,24.15,24.17,37500.0,18.4799,18.4799,18.4646,18.4799,37500.0
2014-03-03 13:10:00,24.17,24.17,24.16,24.17,6000.0,18.4799,18.4799,18.4722,18.4799,6000.0
2014-03-03 13:15:00,24.17,24.2,24.17,24.18,14600.0,18.4799,18.5028,18.4799,18.4875,14600.0
2014-03-03 13:20:00,24.19,24.19,24.18,24.18,4200.0,18.4951,18.4951,18.4875,18.4875,4200.0
2014-03-03 13:25:00,24.19,24.21,24.17,24.17,17300.0,18.4951,18.5104,18.4799,18.4799,17300.0
2014-03-03 13:30:00,24.17,24.18,24.14,24.17,24500.0,18.4799,18.4875,18.4569,18.4799,24500.0
2014-03-03 13:35:00,24.18,24.19,24.18,24.19,5700.0,18.4875,18.4951,18.4875,18.4951,5700.0
2014-03-03 13:40:00,24.19,24.2,24.17,24.18,14700.0,18.4951,18.5028,18.4799,18.4875,14700.0
2014-03-03 13:45:00,24.18,24.19,24.17,24.17,8600.0,18.4875,18.4951,18.4799,18.4799,8600.0
2014-03-03 13:50:00,24.18,24.18,24.16,24.17,14900.0,18.4875,18.4875,18.4722,18.4799,14900.0
2014-03-03 13:55:00,24.17,24.21,24.17,24.2,33100.0,18.4799,18.5104,18.4799,18.5028,33100.0
2014-03-03 14:00:00,24.2,24.21,24.18,24.19,8900.0,18.5028,18.5104,18.4875,18.4951,8900.0
2014-03-03 14:05:00,24.19,24.2,24.17,24.19,23000.0,18.4951,18.5028,18.4799,18.4951,23000.0
2014-03-03 14:10:00,24.19,24.2,24.18,24.18,16100.0,18.4951,18.5028,18.4875,18.4875,16100.0
2014-03-03 14:15:00,24.18,24.19,24.16,24.16,27500.0,18.4875,18.4951,18.4722,18.4722,27500.0
2014-03-03 14:20:00,24.16,24.19,24.15,24.18,23600.0,18.4722,18.4951,18.4646,18.4875,23600.0
2014-03-03 14:25:00,24.19,24.19,24.16,24.17,40200.0,18.4951,18.4951,18.4722,18.4799,40200.0
2014-03-03 14:30:00,24.17,24.2,24.14,24.2,39300.0,18.4799,18.5028,18.4569,18.5028,39300.0
2014-03-03 14:35:00,24.2,24.2,24.19,24.2,6700.0,18.5028,18.5028,18.4951,18.5028,6700.0
2014-03-03 14:40:00,24.19,24.21,24.19,24.2,69900.0,18.4951,18.5104,18.4951,18.5028,69900.0
2014-03-03 14:45:00,24.2,24.21,24.2,24.2,56700.0,18.5028,18.5104,18.5028,18.5028,56700.0
2014-03-03 14:50:00,24.2,24.2,24.18,24.19,19400.0,18.5028,18.5028,18.4875,18.4951,19400.0
2014-03-03 14:55:00,24.18,24.19,24.16,24.16,19700.0,18.4875,18.4951,18.4722,18.4722,19700.0
2014-03-03 15:00:00,24.16,24.17,24.15,24.16,14700.0,18.4722,18.4799,18.4646,18.4722,14700.0
2014-03-03 15:05:00,24.15,24.15,24.13,24.14,41600.0,18.4646,18.4646,18.4493,18.4569,41600.0
2014-03-03 15:10:00,24.14,24.14,24.09,24.1,66000.0,18.4569,18.4569,18.4187,18.4263,66000.0
2014-03-03 15:15:00,24.1,24.12,24.1,24.12,25900.0,18.4263,18.4416,18.4263,18.4416,25900.0
2014-03-03 15:20:00,24.12,24.12,24.09,24.11,24900.0,18.4416,18.4416,18.4187,18.434,24900.0
2014-03-03 15:25:00,24.11,24.12,24.06,24.09,36300.0,18.434,18.4416,18.3958,18.4187,36300.0
2014-03-03 15:30:00,24.09,24.09,24.07,24.08,23000.0,18.4187,18.4187,18.4034,18.411,23000.0
2014-03-03 15:35:00,24.08,24.1,24.08,24.1,39900.0,18.411,18.4263,18.411,18.4263,39900.0
2014-03-03 15:40:00,24.09,24.12,24.07,24.11,59000.0,18.4187,18.4416,18.4034,18.434,59000.0
2014-03-03 15:45:00,24.12,24.13,24.07,24.07,63500.0,18.4416,18.4493,18.4034,18.4034,63500.0
2014-03-03 15:50:00,24.07,24.1,24.07,24.07,93100.0,18.4034,18.4263,18.4034,18.4034,93100.0
2014-03-03 15:55:00,24.08,24.12,24.07,24.12,162900.0,18.411,18.4416,18.4034,18.4416,162900.0
2014-03-04 09:30:00,24.38,24.44,24.37,24.38,29400.0,18.6404,18.6863,18.6328,18.6404,29400.0
2014-03-04 09:35:00,24.38,24.38,24.31,24.34,20200.0,18.6404,18.6404,18.5869,18.6098,20200.0
2014-03-04 09:40:00,24.34,24.35,24.28,24.29,38600.0,18.6098,18.6175,18.564,18.5716,38600.0
2014-03-04 09:45:00,24.3,24.34,24.28,24.33,43900.0,18.5793,18.6098,18.564,18.6022,43900.0
2014-03-04 09:50:00,24.32,24.37,24.32,24.33,25900.0,18.5945,18.6328,18.5945,18.6022,25900.0
2014-03-04 09:55:00,24.34,24.35,24.29,24.31,13700.0,18.6098,18.6175,18.5716,18.5869,13700.0
2014-03-04 10:00:00,24.31,24.34,24.28,24.28,20500.0,18.5869,18.6098,18.564,18.564,20500.0
2014-03-04 10:05:00,24.29,24.31,24.25,24.25,29900.0,18.5716,18.5869,18.541,18.541,29900.0
2014-03-04 10:10:00,24.25,24.26,24.23,24.26,24000.0,18.541,18.5487,18.5257,18.5487,24000.0
2014-03-04 10:15:00,24.26,24.26,24.24,24.26,18500.0,18.5487,18.5487,18.5334,18.5487,18500.0
2014-03-04 10:20:00,24.26,24.27,24.23,24.24,19000.0,18.5487,18.5563,18.5257,18.5334,19000.0
2014-03-04 10:25:00,24.25,24.26,24.24,24.25,17300.0,18.541,18.5487,18.5334,18.541,17300.0
2014-03-04 10:30:00,24.25,24.26,24.23,24.24,22600.0,18.541,18.5487,18.5257,18.5334,22600.0
2014-03-04 10:35:00,24.25,24.25,24.22,24.24,12400.0,18.541,18.541,18.5181,18.5334,12400.0
2014-03-04 10:40:00,24.24,24.25,24.24,24.24,16500.0,18.5334,18.541,18.5334,18.5334,16500.0
2014-03-04 10:45:00,24.24,24.25,24.22,24.22,9000.0,18.5334,18.541,18.5181,18.5181,9000.0
2014-03-04 10:50:00,24.23,24.25,24.23,24.24,9200.0,18.5257,18.541,18.5257,18.5334,9200.0
2014-03-04 10:55:00,24.24,24.25,24.24,24.25,11700.0,18.5334,18.541,18.5334,18.541,11700.0
2014-03-04 11:00:00,24.24,24.25,24.24,24.25,13400.0,18.5334,18.541,18.5334,18.541,13400.0
2014-03-04 11:05:00,24.25,24.25,24.23,24.23,9400.0,18.541,18.541,18.5257,18.5257,9400.0
2014-03-04 11:10:00,24.24,24.25,24.22,24.23,7500.0,18.5334,18.541,18.5181,18.5257,7500.0
2014-03-04 11:15:00,24.23,24.25,24.23,24.24,4100.0,18.5257,18.541,18.5257,18.5334,4100.0
2014-03-04 11:20:00,24.24,24.25,24.23,24.24,5300.0,18.5334,18.541,18.5257,18.5334,5300.0
2014-03-04 11:25:00,24.24,24.24,24.22,24.22,4300.0,18.5334,18.5334,18.5181,18.5181,4300.0
2014-03-04 11:30:00,24.22,24.22,24.2,24.21,25100.0,18.5181,18.5181,18.5028,18.5104,25100.0
2014-03-04 11:35:00,24.21,24.22,24.2,24.2,3500.0,18.5104,18.5181,18.5028,18.5028,3500.0
2014-03-04 11:40:00,24.21,24.21,24.17,24.18,27700.0,18.5104,18.5104,18.4799,18.4875,27700.0
2014-03-04 11:45:00,24.18,24.18,24.17,24.18,9500.0,18.4875,18.4875,18.4799,18.4875,9500.0
2014-03-04 11:50:00,24.18,24.2,24.18,24.2,25100.0,18.4875,18.5028,18.4875,18.5028,25100.0
2014-03-04 11:55:00,24.2,24.2,24.18,24.19,25100.0,18.5028,18.5028,18.4875,18.4951,25100.0
2014-03-04 12:00:00,24.19,24.19,24.18,24.19,9200.0,18.4951,18.4951,18.4875,18.4951,9200.0
2014-03-04 12:05:00,24.19,24.19,24.18,24.18,8800.0,18.4951,18.4951,18.4875,18.4875,8800.0
2014-03-04 12:10:00,24.17,24.19,24.17,24.18,17900.0,18.4799,18.4951,18.4799,18.4875,17900.0
2014-03-04 12:15:00,24.18,24.2,24.17,24.2,13500.0,18.4875,18.5028,18.4799,18.5028,13500.0
2014-03-04 12:20:00,24.2,24.2,24.16,24.17,24200.0,18.5028,18.5028,18.4722,18.4799,24200.0
2014-03-04 12:25:00,24.18,24.21,24.16,24.2,66200.0,18.4875,18.5104,18.4722,18.5028,66200.0
2014-03-04 12:30:00,24.2,24.2,24.15,24.17,41000.0,18.5028,18.5028,18.4646,18.4799,41000.0
2014-03-04 12:35:00,24.17,24.19,24.15,24.17,96600.0,18.4799,18.4951,18.4646,18.4799,96600.0
2014-03-04 12:40:00,24.18,24.19,24.16,24.17,28200.0,18.4875,18.4951,18.4722,18.4799,28200.0
2014-03-04 12:45:00,24.18,24.2,24.17,24.2,35200.0,18.4875,18.5028,18.4799,18.5028,35200.0
2014-03-04 12:50:00,24.2,24.2,24.18,24.18,10700.0,18.5028,18.5028,18.4875,18.4875,10700.0
2014-03-04 12:55:00,24.19,24.2,24.18,24.19,16600.0,18.4951,18.5028,18.4875,18.4951,16600.0
2014-03-04 13:00:00,24.2,24.2,24.19,24.2,10700.0,18.5028,18.5028,18.4951,18.5028,10700.0
2014-03-04 13:05:00,24.19,24.2,24.17,24.17,91900.0,18.4951,18.5028,18.4799,18.4799,91900.0
2014-03-04 13:10:00,24.18,24.18,24.17,24.17,35300.0,18.4875,18.4875,18.4799,18.4799,35300.0
2014-03-04 13:15:00,24.17,24.19,24.16,24.17,45500.0,18.4799,18.4951,18.4722,18.4799,45500.0
2014-03-04 13:20:00,24.17,24.18,24.15,24.15,24900.0,18.4799,18.4875,18.4646,18.4646,24900.0
2014-03-04 13:25:00,24.16,24.17,24.14,24.17,24200.0,18.4722,18.4799,18.4569,18.4799,24200.0
2014-03-04 13:30:00,24.17,24.18,24.16,24.17,9700.0,18.4799,18.4875,18.4722,18.4799,9700.0
2014-03-04 13:35:00,24.17,24.19,24.16,24.19,7700.0,18.4799,18.4951,18.4722,18.4951,7700.0
2014-03-04 13:40:00,24.18,24.2,24.18,24.19,12900.0,18.4875,18.5028,18.4875,18.4951,12900.0
2014-03-04 13:45:00,24.19,24.2,24.14,24.16,26000.0,18.4951,18.5028,18.4569,18.4722,26000.0
2014-03-04 13:50:00,24.15,24.16,24.12,24.15,20800.0,18.4646,18.4722,18.4416,18.4646,20800.0
2014-03-04 13:55:00,24.14,24.16,24.14,24.14,7900.0,18.4569,18.4722,18.4569,18.4569,7900.0
2014-03-04 14:00:00,24.14,24.14,24.11,24.11,42700.0,18.4569,18.4569,18.434,18.434,42700.0
2014-03-04 14:05:00,24.11,24.13,24.09,24.11,75300.0,18.434,18.4493,18.4187,18.434,75300.0
2014-03-04 14:10:00,24.12,24.13,24.1,24.13,22900.0,18.4416,18.4493,18.4263,18.4493,22900.0
2014-03-04 14:15:00,24.13,24.14,24.11,24.12,16600.0,18.4493,18.4569,18.434,18.4416,16600.0
2014-03-04 14:20:00,24.11,24.14,24.11,24.13,14300.0,18.434,18.4569,18.434,18.4493,14300.0
2014-03-04 14:25:00,24.12,24.13,24.1,24.11,11300.0,18.4416,18.4493,18.4263,18.434,11300.0
2014-03-04 14:30:00,24.11,24.14,24.11,24.14,14800.0,18.434,18.4569,18.434,18.4569,14800.0
2014-03-04 14:35:00,24.13,24.13,24.1,24.12,25400.0,18.4493,18.4493,18.4263,18.4416,25400.0
2014-03-04 14:40:00,24.12,24.14,24.12,24.14,9700.0,18.4416,18.4569,18.4416,18.4569,9700.0
2014-03-04 14:45:00,24.14,24.15,24.14,24.15,8000.0,18.4569,18.4646,18.4569,18.4646,8000.0
2014-03-04 14:50:00,24.14,24.17,24.14,24.17,8100.0,18.4569,18.4799,18.4569,18.4799,8100.0
2014-03-04 14:55:00,24.17,24.19,24.16,24.16,9300.0,18.4799,18.4951,18.4722,18.4722,9300.0
2014-03-04 15:00:00,24.16,24.18,24.14,24.17,32700.0,18.4722,18.4875,18.4569,18.4799,32700.0
2014-03-04 15:05:00,24.17,24.18,24.16,24.17,26400.0,18.4799,18.4875,18.4722,18.4799,26400.0
2014-03-04 15:10:00,24.17,24.19,24.16,24.17,56200.0,18.4799,18.4951,18.4722,18.4799,56200.0
2014-03-04 15:15:00,24.17,24.21,24.16,24.2,60800.0,18.4799,18.5104,18.4722,18.5028,60800.0
2014-03-04 15:20:00,24.2,24.21,24.19,24.2,64700.0,18.5028,18.5104,18.4951,18.5028,64700.0
2014-03-04 15:25:00,24.19,24.2,24.17,24.18,68700.0,18.4951,18.5028,18.4799,18.4875,68700.0
2014-03-04 15:30:00,24.19,24.21,24.17,24.2,63100.0,18.4951,18.5104,18.4799,18.5028,63100.0
2014-03-04 15:35:00,24.2,24.24,24.2,24.23,54600.0,18.5028,18.5334,18.5028,18.5257,54600.0
2014-03-04 15:40:00,24.22,24.26,24.22,24.26,65400.0,18.5181,18.5487,18.5181,18.5487,65400.0
2014-03-04 15:45:00,24.26,24.26,24.2,24.21,75800.0,18.5487,18.5487,18.5028,18.5104,75800.0
2014-03-04 15:50:00,24.21,24.23,24.2,24.22,62500.0,18.5104,18.5257,18.5028,18.5181,62500.0
2014-03-04 15:55:00,24.23,24.23,24.21,24.23,143800.0,18.5257,18.5257,18.5104,18.5257,143800.0
2014-03-05 09:30:00,24.19,24.25,24.11,24.13,61400.0,18.4951,18.541,18.434,18.4493,61400.0
2014-03-05 09:35:00,24.13,24.16,24.11,24.14,65200.0,18.4493,18.4722,18.434,18.4569,65200.0
2014-03-05 09:40:00,24.14,24.19,24.14,24.14,44700.0,18.4569,18.4951,18.4569,18.4569,44700.0
2014-03-05 09:45:00,24.15,24.18,24.12,24.13,72100.0,18.4646,18.4875,18.4416,18.4493,72100.0
2014-03-05 09:50:00,24.13,24.15,24.13,24.15,28100.0,18.4493,18.4646,18.4493,18.4646,28100.0
2014-03-05 09:55:00,24.17,24.19,24.11,24.13,45000.0,18.4799,18.4951,18.434,18.4493,45000.0
2014-03-05 10:00:00,24.13,24.15,24.11,24.13,34600.0,18.4493,18.4646,18.434,18.4493,34600.0
2014-03-05 10:05:00,24.13,24.18,24.13,24.18,159100.0,18.4493,18.4875,18.4493,18.4875,159100.0
2014-03-05 10:10:00,24.18,24.22,24.18,24.22,69200.0,18.4875,18.5181,18.4875,18.5181,69200.0
2014-03-05 10:15:00,24.21,24.26,24.21,24.22,94300.0,18.5104,18.5487,18.5104,18.5181,94300.0
2014-03-05 10:20:00,24.22,24.24,24.21,24.23,30700.0,18.5181,18.5334,18.5104,18.5257,30700.0
2014-03-05 10:25:00,24.24,24.28,24.23,24.28,38900.0,18.5334,18.564,18.5257,18.564,38900.0
2014-03-05 10:30:00,24.28,24.32,24.28,24.3,124500.0,18.564,18.5945,18.564,18.5793,124500.0
2014-03-05 10:35:00,24.3,24.3,24.21,24.24,131600.0,18.5793,18.5793,18.5104,18.5334,131600.0
2014-03-05 10:40:00,24.23,24.27,24.23,24.27,19600.0,18.5257,18.5563,18.5257,18.5563,19600.0
2014-03-05 10:45:00,24.26,24.27,24.21,24.21,22100.0,18.5487,18.5563,18.5104,18.5104,22100.0
2014-03-05 10:50:00,24.21,24.25,24.21,24.24,24200.0,18.5104,18.541,18.5104,18.5334,24200.0
2014-03-05 10:55:00,24.23,24.24,24.21,24.21,64500.0,18.5257,18.5334,18.5104,18.5104,64500.0
2014-03-05 11:00:00,24.21,24.27,24.21,24.25,49700.0,18.5104,18.5563,18.5104,18.541,49700.0
2014-03-05 11:05:00,24.25,24.26,24.25,24.26,21000.0,18.541,18.5487,18.541,18.5487,21000.0
2014-03-05 11:10:00,24.26,24.28,24.25,24.25,20500.0,18.5487,18.564,18.541,18.541,20500.0
2014-03-05 11:15:00,24.25,24.27,24.25,24.26,63400.0,18.541,18.5563,18.541,18.5487,63400.0
2014-03-05 11:20:00,24.25,24.26,24.24,24.24,14900.0,18.541,18.5487,18.5334,18.5334,14900.0
2014-03-05 11:25:00,24.25,24.25,24.16,24.17,40600.0,18.541,18.541,18.4722,18.4799,40600.0
2014-03-05 11:30:00,24.16,24.19,24.16,24.19,9300.0,18.4722,18.4951,18.4722,18.4951,9300.0
2014-03-05 11:35:00,24.19,24.19,24.17,24.18,12600.0,18.4951,18.4951,18.4799,18.4875,12600.0
2014-03-05 11:40:00,24.18,24.19,24.16,24.16,13300.0,18.4875,18.4951,18.4722,18.4722,13300.0
2014-03-05 11:45:00,24.17,24.17,24.14,24.14,41000.0,18.4799,18.4799,18.4569,18.4569,41000.0
2014-03-05 11:50:00,24.14,24.16,24.13,24.16,20600.0,18.4569,18.4722,18.4493,18.4722,20600.0
2014-03-05 11:55:00,24.15,24.16,24.15,24.15,9100.0,18.4646,18.4722,18.4646,18.4646,9100.0
2014-03-05 12:00:00,24.15,24.16,24.14,24.14,9600.0,18.4646,18.4722,18.4569,18.4569,9600.0
2014-03-05 12:05:00,24.14,24.14,24.13,24.13,15100.0,18.4569,18.4569,18.4493,18.4493,15100.0
2014-03-05 12:10:00,24.13,24.14,24.12,24.13,7300.0,18.4493,18.4569,18.4416,18.4493,7300.0
2014-03-05 12:15:00,24.12,24.16,24.12,24.16,14700.0,18.4416,18.4722,18.4416,18.4722,14700.0
2014-03-05 12:20:00,24.16,24.16,24.14,24.14,12000.0,18.4722,18.4722,18.4569,18.4569,12000.0
2014-03-05 12:25:00,24.14,24.15,24.14,24.14,5800.0,18.4569,18.4646,18.4569,18.4569,5800.0
2014-03-05 12:30:00,24.14,24.15,24.14,24.14,7200.0,18.4569,18.4646,18.4569,18.4569,7200.0
2014-03-05 12:35:00,24.14,24.18,24.14,24.18,12400.0,18.4569,18.4875,18.4569,18.4875,12400.0
2014-03-05 12:40:00,24.18,24.18,24.16,24.16,19700.0,18.4875,18.4875,18.4722,18.4722,19700.0
2014-03-05 12:45:00,24.16,24.19,24.15,24.18,51600.0,18.4722,18.4951,18.4646,18.4875,51600.0
2014-03-05 12:50:00,24.18,24.19,24.18,24.19,23700.0,18.4875,18.4951,18.4875,18.4951,23700.0
2014-03-05 12:55:00,24.19,24.2,24.17,24.2,70500.0,18.4951,18.5028,18.4799,18.5028,70500.0
2014-03-05 13:00:00,24.2,24.21,24.19,24.19,24100.0,18.5028,18.5104,18.4951,18.4951,24100.0
2014-03-05 13:05:00,24.19,24.21,24.19,24.21,16600.0,18.4951,18.5104,18.4951,18.5104,16600.0
2014-03-05 13:10:00,24.21,24.23,24.21,24.22,26700.0,18.5104,18.5257,18.5104,18.5181,26700.0
2014-03-05 13:15:00,24.22,24.23,24.22,24.23,20400.0,18.5181,18.5257,18.5181,18.5257,20400.0
2014-03-05 13:20:00,24.23,24.23,24.22,24.23,8200.0,18.5257,18.5257,18.5181,18.5257,8200.0
2014-03-05 13:25:00,24.23,24.23,24.22,24.23,12400.0,18.5257,18.5257,18.5181,18.5257,12400.0
2014-03-05 13:30:00,24.23,24.24,24.21,24.24,36700.0,18.5257,18.5334,18.5104,18.5334,36700.0
2014-03-05 13:35:00,24.24,24.24,24.23,24.24,16900.0,18.5334,18.5334,18.5257,18.5334,16900.0
2014-03-05 13:40:00,24.24,24.24,24.23,24.24,6900.0,18.5334,18.5334,18.5257,18.5334,6900.0
2014-03-05 13:45:00,24.24,24.27,24.23,24.26,37300.0,18.5334,18.5563,18.5257,18.5487,37300.0
2014-03-05 13:50:00,24.26,24.27,24.25,24.27,26500.0,18.5487,18.5563,18.541,18.5563,26500.0
2014-03-05 13:55:00,24.27,24.27,24.25,24.26,15400.0,18.5563,18.5563,18.541,18.5487,15400.0
2014-03-05 14:00:00,24.26,24.3,24.25,24.29,41500.0,18.5487,18.5793,18.541,18.5716,41500.0
2014-03-05 14:05:00,24.29,24.32,24.29,24.32,20400.0,18.5716,18.5945,18.5716,18.5945,20400.0
2014-03-05 14:10:00,24.32,24.34,24.32,24.33,23200.0,18.5945,18.6098,18.5945,18.6022,23200.0
2014-03-05 14:15:00,24.33,24.33,24.29,24.3,25400.0,18.6022,18.6022,18.5716,18.5793,25400.0
2014-03-05 14:20:00,24.3,24.32,24.29,24.3,19600.0,18.5793,18.5945,18.5716,18.5793,19600.0
2014-03-05 14:25:00,24.3,24.3,24.29,24.29,13200.0,18.5793,18.5793,18.5716,18.5716,13200.0
2014-03-05 14:30:00,24.3,24.3,24.27,24.27,17300.0,18.5793,18.5793,18.5563,18.5563,17300.0
2014-03-05 14:35:00,24.27,24.29,24.27,24.29,16600.0,18.5563,18.5716,18.5563,18.5716,16600.0
2014-03-05 14:40:00,24.29,24.32,24.28,24.3,25500.0,18.5716,18.5945,18.564,18.5793,25500.0
2014-03-05 14:45:00,24.29,24.29,24.26,24.26,30900.0,18.5716,18.5716,18.5487,18.5487,30900.0
2014-03-05 14:50:00,24.27,24.27,24.25,24.26,15600.0,18.5563,18.5563,18.541,18.5487,15600.0
2014-03-05 14:55:00,24.25,24.26,24.23,24.25,23400.0,18.541,18.5487,18.5257,18.541,23400.0
2014-03-05 15:00:00,24.25,24.26,24.24,24.25,21600.0,18.541,18.5487,18.5334,18.541,21600.0
2014-03-05 15:05:00,24.25,24.28,24.25,24.26,38300.0,18.541,18.564,18.541,18.5487,38300.0
2014-03-05 15:10:00,24.27,24.27,24.26,24.27,13200.0,18.5563,18.5563,18.5487,18.5563,13200.0
2014-03-05 15:15:00,24.27,24.27,24.25,24.27,21800.0,18.5563,18.5563,18.541,18.5563,21800.0
2014-03-05 15:20:00,24.27,24.28,24.25,24.27,31000.0,18.5563,18.564,18.541,18.5563,31000.0
2014-03-05 15:25:00,24.27,24.27,24.25,24.25,25000.0,18.5563,18.5563,18.541,18.541,25000.0
2014-03-05 15:30:00,24.25,24.26,24.25,24.26,24400.0,18.541,18.5487,18.541,18.5487,24400.0
2014-03-05 15:35:00,24.26,24.26,24.23,24.24,115000.0,18.5487,18.5487,18.5257,18.5334,115000.0
2014-03-05 15:40:00,24.24,24.25,24.23,24.23,34700.0,18.5334,18.541,18.5257,18.5257,34700.0
2014-03-05 15:45:00,24.24,24.28,24.23,24.27,112500.0,18.5334,18.564,18.5257,18.5563,112500.0
2014-03-05 15:50:00,24.27,24.32,24.27,24.29,244100.0,18.5563,18.5945,18.5563,18.5716,244100.0
2014-03-05 15:55:00,24.29,24.31,24.28,24.3,256900.0,18.5716,18.5869,18.564,18.5793,256900.0
2014-03-06 09:30:00,24.31,24.39,24.3,24.34,38200.0,18.5869,18.6481,18.5793,18.6098,38200.0
2014-03-06 09:35:00,24.34,24.43,24.28,24.42,158100.0,18.6098,18.6786,18.564,18.671,158100.0
2014-03-06 09:40:00,24.41,24.5,24.41,24.47,23300.0,18.6634,18.7322,18.6634,18.7092,23300.0
2014-03-06 09:45:00,24.46,24.49,24.42,24.43,12800.0,18.7016,18.7245,18.671,18.6786,12800.0
2014-03-06 09:50:00,24.43,24.49,24.43,24.48,20200.0,18.6786,18.7245,18.6786,18.7169,20200.0
2014-03-06 09:55:00,24.48,24.49,24.46,24.49,8200.0,18.7169,18.7245,18.7016,18.7245,8200.0
2014-03-06 10:00:00,24.48,24.48,24.44,24.45,10500.0,18.7169,18.7169,18.6863,18.6939,10500.0
2014-03-06 10:05:00,24.44,24.45,24.42,24.42,6100.0,18.6863,18.6939,18.671,18.671,6100.0
2014-03-06 10:10:00,24.42,24.42,24.39,24.4,17000.0,18.671,18.671,18.6481,18.6557,17000.0
2014-03-06 10:15:00,24.4,24.41,24.37,24.37,25900.0,18.6557,18.6634,18.6328,18.6328,25900.0
2014-03-06 10:20:00,24.38,24.41,24.38,24.4,16300.0,18.6404,18.6634,18.6404,18.6557,16300.0
2014-03-06 10:25:00,24.39,24.42,24.38,24.42,7300.0,18.6481,18.671,18.6404,18.671,7300.0
2014-03-06 10:30:00,24.42,24.45,24.42,24.43,22600.0,18.671,18.6939,18.671,18.6786,22600.0
2014-03-06 10:35:00,24.43,24.44,24.43,24.44,5500.0,18.6786,18.6863,18.6786,18.6863,5500.0
2014-03-06 10:40:00,24.44,24.44,24.43,24.44,2300.0,18.6863,18.6863,18.6786,18.6863,2300.0
2014-03-06 10:45:00,24.44,24.44,24.42,24.42,5600.0,18.6863,18.6863,18.671,18.671,5600.0
2014-03-06 10:50:00,24.42,24.45,24.42,24.45,15800.0,18.671,18.6939,18.671,18.6939,15800.0
2014-03-06 10:55:00,24.45,24.48,24.45,24.48,12300.0,18.6939,18.7169,18.6939,18.7169,12300.0
2014-03-06 11:00:00,24.48,24.49,24.48,24.49,15500.0,18.7169,18.7245,18.7169,18.7245,15500.0
2014-03-06 11:05:00,24.49,24.49,24.46,24.47,14100.0,18.7245,18.7245,18.7016,18.7092,14100.0
2014-03-06 11:10:00,24.46,24.48,24.46,24.48,17800.0,18.7016,18.7169,18.7016,18.7169,17800.0
2014-03-06 11:15:00,24.47,24.48,24.47,24.48,2500.0,18.7092,18.7169,18.7092,18.7169,2500.0
2014-03-06 11:20:00,24.48,24.5,24.48,24.49,13700.0,18.7169,18.7322,18.7169,18.7245,13700.0
2014-03-06 11:25:00,24.49,24.49,24.46,24.46,12900.0,18.7245,18.7245,18.7016,18.7016,12900.0
2014-03-06 11:30:00,24.47,24.5,24.47,24.5,13300.0,18.7092,18.7322,18.7092,18.7322,13300.0
2014-03-06 11:35:00,24.5,24.5,24.48,24.49,12800.0,18.7322,18.7322,18.7169,18.7245,12800.0
2014-03-06 11:40:00,24.48,24.5,24.47,24.47,10600.0,18.7169,18.7322,18.7092,18.7092,10600.0
2014-03-06 11:45:00,24.47,24.47,24.46,24.46,1800.0,18.7092,18.7092,18.7016,18.7016,1800.0
2014-03-06 11:50:00,24.46,24.49,24.46,24.49,8800.0,18.7016,18.7245,18.7016,18.7245,8800.0
2014-03-06 11:55:00,24.49,24.5,24.48,24.48,11100.0,18.7245,18.7322,18.7169,18.7169,11100.0
2014-03-06 12:00:00,24.48,24.5,24.48,24.48,3700.0,18.7169,18.7322,18.7169,18.7169,3700.0
2014-03-06 12:05:00,24.48,24.51,24.48,24.49,14000.0,18.7169,18.7398,18.7169,18.7245,14000.0
2014-03-06 12:10:00,24.48,24.51,24.48,24.5,14600.0,18.7169,18.7398,18.7169,18.7322,14600.0
2014-03-06 12:15:00,24.49,24.49,24.46,24.48,14100.0,18.7245,18.7245,18.7016,18.7169,14100.0
2014-03-06 12:20:00,24.48,24.5,24.48,24.48,9300.0,18.7169,18.7322,18.7169,18.7169,9300.0
2014-03-06 12:25:00,24.48,24.5,24.47,24.5,8400.0,18.7169,18.7322,18.7092,18.7322,8400.0
2014-03-06 12:30:00,24.49,24.51,24.49,24.5,18600.0,18.7245,18.7398,18.7245,18.7322,18600.0
2014-03-06 12:35:00,24.49,24.51,24.49,24.51,7300.0,18.7245,18.7398,18.7245,18.7398,7300.0
2014-03-06 12:40:00,24.51,24.51,24.5,24.5,9000.0,18.7398,18.7398,18.7322,18.7322,9000.0
2014-03-06 12:45:00,24.5,24.5,24.49,24.5,1500.0,18.7322,18.7322,18.7245,18.7322,1500.0
2014-03-06 12:50:00,24.5,24.53,24.49,24.52,14300.0,18.7322,18.7551,18.7245,18.7475,14300.0
2014-03-06 12:55:00,24.52,24.52,24.5,24.51,8200.0,18.7475,18.7475,18.7322,18.7398,8200.0
2014-03-06 13:00:00,24.51,24.54,24.51,24.54,25700.0,18.7398,18.7627,18.7398,18.7627,25700.0
2014-03-06 13:05:00,24.54,24.56,24.54,24.56,21500.0,18.7627,18.778,18.7627,18.778,21500.0
2014-03-06 13:10:00,24.55,24.56,24.53,24.53,17100.0,18.7704,18.778,18.7551,18.7551,17100.0
2014-03-06 13:15:00,24.53,24.53,24.5,24.52,12400.0,18.7551,18.7551,18.7322,18.7475,12400.0
2014-03-06 13:20:00,24.51,24.52,24.5,24.52,14100.0,18.7398,18.7475,18.7322,18.7475,14100.0
2014-03-06 13:25:00,24.52,24.53,24.51,24.51,14300.0,18.7475,18.7551,18.7398,18.7398,14300.0
2014-03-06 13:30:00,24.51,24.53,24.51,24.52,10600.0,18.7398,18.7551,18.7398,18.7475,10600.0
2014-03-06 13:35:00,24.52,24.53,24.51,24.52,11500.0,18.7475,18.7551,18.7398,18.7475,11500.0
2014-03-06 13:40:00,24.52,24.52,24.49,24.5,17700.0,18.7475,18.7475,18.7245,18.7322,17700.0
2014-03-06 13:45:00,24.5,24.5,24.47,24.48,10500.0,18.7322,18.7322,18.7092,18.7169,10500.0
2014-03-06 13:50:00,24.48,24.5,24.48,24.49,8500.0,18.7169,18.7322,18.7169,18.7245,8500.0
2014-03-06 13:55:00,24.49,24.5,24.48,24.5,37200.0,18.7245,18.7322,18.7169,18.7322,37200.0
2014-03-06 14:00:00,24.49,24.51,24.49,24.51,23200.0,18.7245,18.7398,18.7245,18.7398,23200.0
2014-03-06 14:05:00,24.5,24.51,24.48,24.49,25700.0,18.7322,18.7398,18.7169,18.7245,25700.0
2014-03-06 14:10:00,24.49,24.51,24.48,24.5,20200.0,18.7245,18.7398,18.7169,18.7322,20200.0
2014-03-06 14:15:00,24.49,24.51,24.48,24.48,15200.0,18.7245,18.7398,18.7169,18.7169,15200.0
2014-03-06 14:20:00,24.48,24.51,24.48,24.5,21200.0,18.7169,18.7398,18.7169,18.7322,21200.0
2014-03-06 14:25:00,24.5,24.51,24.49,24.49,21300.0,18.7322,18.7398,18.7245,18.7245,21300.0
2014-03-06 14:30:00,24.5,24.5,24.47,24.48,24700.0,18.7322,18.7322,18.7092,18.7169,24700.0
2014-03-06 14:35:00,24.48,24.49,24.48,24.49,10900.0,18.7169,18.7245,18.7169,18.7245,10900.0
2014-03-06 14:40:00,24.49,24.5,24.48,24.48,28200.0,18.7245,18.7322,18.7169,18.7169,28200.0
2014-03-06 14:45:00,24.48,24.48,24.47,24.47,15500.0,18.7169,18.7169,18.7092,18.7092,15500.0
2014-03-06 14:50:00,24.48,24.48,24.47,24.48,2500.0,18.7169,18.7169,18.7092,18.7169,2500.0
2014-03-06 14:55:00,24.48,24.48,24.46,24.47,14200.0,18.7169,18.7169,18.7016,18.7092,14200.0
2014-03-06 15:00:00,24.48,24.49,24.48,24.48,12900.0,18.7169,18.7245,18.7169,18.7169,12900.0
2014-03-06 15:05:00,24.48,24.48,24.46,24.46,14200.0,18.7169,18.7169,18.7016,18.7016,14200.0
2014-03-06 15:10:00,24.46,24.49,24.46,24.49,19800.0,18.7016,18.7245,18.7016,18.7245,19800.0
2014-03-06 15:15:00,24.49,24.5,24.48,24.49,16200.0,18.7245,18.7322,18.7169,18.7245,16200.0
2014-03-06 15:20:00,24.49,24.49,24.47,24.48,13300.0,18.7245,18.7245,18.7092,18.7169,13300.0
2014-03-06 15:25:00,24.47,24.49,24.47,24.49,6700.0,18.7092,18.7245,18.7092,18.7245,6700.0
2014-03-06 15:30:00,24.49,24.5,24.47,24.49,32800.0,18.7245,18.7322,18.7092,18.7245,32800.0
2014-03-06 15:35:00,24.49,24.5,24.47,24.47,19900.0,18.7245,18.7322,18.7092,18.7092,19900.0
2014-03-06 15:40:00,24.47,24.48,24.45,24.45,21900.0,18.7092,18.7169,18.6939,18.6939,21900.0
2014-03-06 15:45:00,24.45,24.46,24.44,24.46,52800.0,18.6939,18.7016,18.6863,18.7016,52800.0
2014-03-06 15:50:00,24.45,24.47,24.45,24.45,77300.0,18.6939,18.7092,18.6939,18.6939,77300.0
2014-03-06 15:55:00,24.46,24.47,24.44,24.46,206500.0,18.7016,18.7092,18.6863,18.7016,206500.0
2014-03-07 09:30:00,24.56,24.57,24.48,24.48,27700.0,18.778,18.7857,18.7169,18.7169,27700.0
2014-03-07 09:35:00,24.48,24.53,24.45,24.52,35800.0,18.7169,18.7551,18.6939,18.7475,35800.0
2014-03-07 09:40:00,24.51,24.53,24.47,24.48,93700.0,18.7398,18.7551,18.7092,18.7169,93700.0
2014-03-07 09:45:00,24.48,24.51,24.48,24.48,18300.0,18.7169,18.7398,18.7169,18.7169,18300.0
2014-03-07 09:50:00,24.48,24.5,24.44,24.5,11500.0,18.7169,18.7322,18.6863,18.7322,11500.0
2014-03-07 09:55:00,24.5,24.5,24.45,24.49,21000.0,18.7322,18.7322,18.6939,18.7245,21000.0
2014-03-07 10:00:00,24.49,24.51,24.46,24.48,30400.0,18.7245,18.7398,18.7016,18.7169,30400.0
2014-03-07 10:05:00,24.48,24.51,24.47,24.51,15900.0,18.7169,18.7398,18.7092,18.7398,15900.0
2014-03-07 10:10:00,24.51,24.51,24.49,24.51,17700.0,18.7398,18.7398,18.7245,18.7398,17700.0
2014-03-07 10:15:00,24.5,24.51,24.48,24.5,29700.0,18.7322,18.7398,18.7169,18.7322,29700.0
2014-03-07 10:20:00,24.5,24.51,24.49,24.49,16200.0,18.7322,18.7398,18.7245,18.7245,16200.0
2014-03-07 10:25:00,24.49,24.5,24.45,24.47,15200.0,18.7245,18.7322,18.6939,18.7092,15200.0
2014-03-07 10:30:00,24.47,24.5,24.46,24.46,12900.0,18.7092,18.7322,18.7016,18.7016,12900.0
2014-03-07 10:35:00,24.46,24.47,24.44,24.46,21700.0,18.7016,18.7092,18.6863,18.7016,21700.0
2014-03-07 10:40:00,24.46,24.46,24.4,24.4,14300.0,18.7016,18.7016,18.6557,18.6557,14300.0
2014-03-07 10:45:00,24.41,24.42,24.37,24.38,22600.0,18.6634,18.671,18.6328,18.6404,22600.0
2014-03-07 10:50:00,24.37,24.38,24.34,24.34,27300.0,18.6328,18.6404,18.6098,18.6098,27300.0
2014-03-07 10:55:00,24.34,24.34,24.3,24.3,52800.0,18.6098,18.6098,18.5793,18.5793,52800.0
2014-03-07 11:00:00,24.31,24.31,24.23,24.25,37600.0,18.5869,18.5869,18.5257,18.541,37600.0
2014-03-07 11:05:00,24.24,24.28,24.23,24.28,32300.0,18.5334,18.564,18.5257,18.564,32300.0
2014-03-07 11:10:00,24.27,24.28,24.24,24.26,17600.0,18.5563,18.564,18.5334,18.5487,17600.0
2014-03-07 11:15:00,24.26,24.28,24.23,24.27,19800.0,18.5487,18.564,18.5257,18.5563,19800.0
2014-03-07 11:20:00,24.27,24.34,24.27,24.32,125000.0,18.5563,18.6098,18.5563,18.5945,125000.0
2014-03-07 11:25:00,24.32,24.32,24.3,24.3,21900.0,18.5945,18.5945,18.5793,18.5793,21900.0
2014-03-07 11:30:00,24.31,24.32,24.29,24.31,13400.0,18.5869,18.5945,18.5716,18.5869,13400.0
2014-03-07 11:35:00,24.31,24.36,24.31,24.36,11400.0,18.5869,18.6251,18.5869,18.6251,11400.0
2014-03-07 11:40:00,24.36,24.38,24.36,24.38,6200.0,18.6251,18.6404,18.6251,18.6404,6200.0
2014-03-07 11:45:00,24.38,24.4,24.36,24.37,11400.0,18.6404,18.6557,18.6251,18.6328,11400.0
2014-03-07 11:50:00,24.37,24.37,24.35,24.35,7700.0,18.6328,18.6328,18.6175,18.6175,7700.0
2014-03-07 11:55:00,24.35,24.4,24.34,24.39,22100.0,18.6175,18.6557,18.6098,18.6481,22100.0
2014-03-07 12:00:00,24.39,24.39,24.37,24.37,9600.0,18.6481,18.6481,18.6328,18.6328,9600.0
2014-03-07 12:05:00,24.38,24.38,24.37,24.38,59500.0,18.6404,18.6404,18.6328,18.6404,59500.0
2014-03-07 12:10:00,24.38,24.38,24.37,24.38,3900.0,18.6404,18.6404,18.6328,18.6404,3900.0
2014-03-07 12:15:00,24.37,24.38,24.37,24.37,1800.0,18.6328,18.6404,18.6328,18.6328,1800.0
2014-03-07 12:20:00,24.37,24.41,24.37,24.4,14500.0,18.6328,18.6634,18.6328,18.6557,14500.0
2014-03-07 12:25:00,24.39,24.41,24.38,24.39,10900.0,18.6481,18.6634,18.6404,18.6481,10900.0
2014-03-07 12:30:00,24.4,24.41,24.38,24.39,7700.0,18.6557,18.6634,18.6404,18.6481,7700.0
2014-03-07 12:35:00,24.39,24.44,24.39,24.43,33700.0,18.6481,18.6863,18.6481,18.6786,33700.0
2014-03-07 12:40:00,24.44,24.45,24.42,24.42,27500.0,18.6863,18.6939,18.671,18.671,27500.0
2014-03-07 12:45:00,24.41,24.42,24.4,24.42,11000.0,18.6634,18.671,18.6557,18.671,11000.0
2014-03-07 12:50:00,24.41,24.42,24.39,24.4,14100.0,18.6634,18.671,18.6481,18.6557,14100.0
2014-03-07 12:55:00,24.41,24.41,24.4,24.4,2800.0,18.6634,18.6634,18.6557,18.6557,2800.0
2014-03-07 13:00:00,24.39,24.4,24.37,24.38,12100.0,18.6481,18.6557,18.6328,18.6404,12100.0
2014-03-07 13:05:00,24.37,24.39,24.36,24.39,9400.0,18.6328,18.6481,18.6251,18.6481,9400.0
2014-03-07 13:10:00,24.38,24.4,24.38,24.39,29300.0,18.6404,18.6557,18.6404,18.6481,29300.0
2014-03-07 13:15:00,24.39,24.41,24.39,24.41,4800.0,18.6481,18.6634,18.6481,18.6634,4800.0
2014-03-07 13:20:00,24.4,24.43,24.39,24.43,10800.0,18.6557,18.6786,18.6481,18.6786,10800.0
2014-03-07 13:25:00,24.43,24.43,24.42,24.43,11300.0,18.6786,18.6786,18.671,18.6786,11300.0
2014-03-07 13:30:00,24.43,24.43,24.42,24.43,3400.0,18.6786,18.6786,18.671,18.6786,3400.0
2014-03-07 13:35:00,24.42,24.43,24.42,24.42,14100.0,18.671,18.6786,18.671,18.671,14100.0
2014-03-07 13:40:00,24.41,24.43,24.41,24.43,13700.0,18.6634,18.6786,18.6634,18.6786,13700.0
2014-03-07 13:45:00,24.43,24.43,24.42,24.43,9700.0,18.6786,18.6786,18.671,18.6786,9700.0
2014-03-07 13:50:00,24.42,24.43,24.4,24.4,11700.0,18.671,18.6786,18.6557,18.6557,11700.0
2014-03-07 13:55:00,24.4,24.41,24.39,24.39,25000.0,18.6557,18.6634,18.6481,18.6481,25000.0
2014-03-07 14:00:00,24.39,24.4,24.39,24.4,5400.0,18.6481,18.6557,18.6481,18.6557,5400.0
2014-03-07 14:05:00,24.39,24.4,24.36,24.36,10700.0,18.6481,18.6557,18.6251,18.6251,10700.0
2014-03-07 14:10:00,24.36,24.39,24.36,24.39,19400.0,18.6251,18.6481,18.6251,18.6481,19400.0
2014-03-07 14:15:00,24.39,24.39,24.35,24.36,12500.0,18.6481,18.6481,18.6175,18.6251,12500.0
2014-03-07 14:20:00,24.36,24.37,24.33,24.35,37400.0,18.6251,18.6328,18.6022,18.6175,37400.0
2014-03-07 14:25:00,24.35,24.36,24.34,24.36,25300.0,18.6175,18.6251,18.6098,18.6251,25300.0
2014-03-07 14:30:00,24.36,24.39,24.36,24.39,27400.0,18.6251,18.6481,18.6251,18.6481,27400.0
2014-03-07 14:35:00,24.39,24.4,24.37,24.37,7100.0,18.6481,18.6557,18.6328,18.6328,7100.0
2014-03-07 14:40:00,24.38,24.38,24.36,24.36,3100.0,18.6404,18.6404,18.6251,18.6251,3100.0
2014-03-07 14:45:00,24.37,24.4,24.37,24.38,26100.0,18.6328,18.6557,18.6328,18.6404,26100.0
2014-03-07 14:50:00,24.38,24.4,24.38,24.39,20200.0,18.6404,18.6557,18.6404,18.6481,20200.0
2014-03-07 14:55:00,24.38,24.4,24.38,24.39,10600.0,18.6404,18.6557,18.6404,18.6481,10600.0
2014-03-07 15:00:00,24.39,24.41,24.38,24.39,23300.0,18.6481,18.6634,18.6404,18.6481,23300.0
2014-03-07 15:05:00,24.38,24.39,24.38,24.38,4600.0,18.6404,18.6481,18.6404,18.6404,4600.0
2014-03-07 15:10:00,24.38,24.39,24.37,24.38,16500.0,18.6404,18.6481,18.6328,18.6404,16500.0
2014-03-07 15:15:00,24.39,24.39,24.37,24.39,36800.0,18.6481,18.6481,18.6328,18.6481,36800.0
2014-03-07 15:20:00,24.39,24.39,24.38,24.39,23100.0,18.6481,18.6481,18.6404,18.6481,23100.0
2014-03-07 15:25:00,24.39,24.39,24.38,24.39,10500.0,18.6481,18.6481,18.6404,18.6481,10500.0
2014-03-07 15:30:00,24.38,24.4,24.37,24.38,122100.0,18.6404,18.6557,18.6328,18.6404,122100.0
2014-03-07 15:35:00,24.38,24.38,24.35,24.37,49600.0,18.6404,18.6404,18.6175,18.6328,49600.0
2014-03-07 15:40:00,24.37,24.41,24.36,24.39,37300.0,18.6328,18.6634,18.6251,18.6481,37300.0
2014-03-07 15:45:00,24.39,24.41,24.39,24.41,66500.0,18.6481,18.6634,18.6481,18.6634,66500.0
2014-03-07 15:50:00,24.41,24.42,24.4,24.41,51200.0,18.6634,18.671,18.6557,18.6634,51200.0
2014-03-07 15:55:00,24.41,24.45,24.41,24.44,225100.0,18.6634,18.6939,18.6634,18.6863,225100.0
2014-03-10 09:30:00,24.38,24.5,24.38,24.5,32600.0,18.6404,18.7322,18.6404,18.7322,32600.0
2014-03-10 09:35:00,24.49,24.51,24.4,24.47,23400.0,18.7245,18.7398,18.6557,18.7092,23400.0
2014-03-10 09:40:00,24.48,24.51,24.47,24.49,10200.0,18.7169,18.7398,18.7092,18.7245,10200.0
2014-03-10 09:45:00,24.5,24.52,24.49,24.49,31300.0,18.7322,18.7475,18.7245,18.7245,31300.0
2014-03-10 09:50:00,24.49,24.5,24.46,24.49,31100.0,18.7245,18.7322,18.7016,18.7245,31100.0
2014-03-10 09:55:00,24.48,24.49,24.43,24.47,60100.0,18.7169,18.7245,18.6786,18.7092,60100.0
2014-03-10 10:00:00,24.47,24.5,24.44,24.47,58600.0,18.7092,18.7322,18.6863,18.7092,58600.0
2014-03-10 10:05:00,24.47,24.49,24.46,24.48,11900.0,18.7092,18.7245,18.7016,18.7169,11900.0
2014-03-10 10:10:00,24.49,24.49,24.47,24.47,15100.0,18.7245,18.7245,18.7092,18.7092,15100.0
2014-03-10 10:15:00,24.47,24.49,24.46,24.48,16000.0,18.7092,18.7245,18.7016,18.7169,16000.0
2014-03-10 10:20:00,24.48,24.51,24.48,24.5,40000.0,18.7169,18.7398,18.7169,18.7322,40000.0
2014-03-10 10:25:00,24.49,24.49,24.46,24.47,9500.0,18.7245,18.7245,18.7016,18.7092,9500.0
2014-03-10 10:30:00,24.47,24.48,24.46,24.48,16800.0,18.7092,18.7169,18.7016,18.7169,16800.0
2014-03-10 10:35:00,24.47,24.49,24.46,24.47,20700.0,18.7092,18.7245,18.7016,18.7092,20700.0
2014-03-10 10:40:00,24.46,24.47,24.41,24.44,13800.0,18.7016,18.7092,18.6634,18.6863,13800.0
2014-03-10 10:45:00,24.44,24.49,24.43,24.48,24000.0,18.6863,18.7245,18.6786,18.7169,24000.0
2014-03-10 10:50:00,24.48,24.5,24.47,24.48,25300.0,18.7169,18.7322,18.7092,18.7169,25300.0
2014-03-10 10:55:00,24.49,24.49,24.46,24.46,22700.0,18.7245,18.7245,18.7016,18.7016,22700.0
2014-03-10 11:00:00,24.47,24.48,24.46,24.46,22800.0,18.7092,18.7169,18.7016,18.7016,22800.0
2014-03-10 11:05:00,24.46,24.51,24.46,24.5,20300.0,18.7016,18.7398,18.7016,18.7322,20300.0
2014-03-10 11:10:00,24.49,24.5,24.48,24.5,4000.0,18.7245,18.7322,18.7169,18.7322,4000.0
2014-03-10 11:15:00,24.5,24.51,24.48,24.48,48200.0,18.7322,18.7398,18.7169,18.7169,48200.0
2014-03-10 11:20:00,24.48,24.5,24.46,24.48,16800.0,18.7169,18.7322,18.7016,18.7169,16800.0
2014-03-10 11:25:00,24.48,24.49,24.46,24.48,13100.0,18.7169,18.7245,18.7016,18.7169,13100.0
2014-03-10 11:30:00,24.49,24.5,24.48,24.5,25000.0,18.7245,18.7322,18.7169,18.7322,25000.0
2014-03-10 11:35:00,24.5,24.51,24.48,24.48,27500.0,18.7322,18.7398,18.7169,18.7169,27500.0
2014-03-10 11:40:00,24.48,24.51,24.48,24.48,12600.0,18.7169,18.7398,18.7169,18.7169,12600.0
2014-03-10 11:45:00,24.48,24.5,24.47,24.48,14900.0,18.7169,18.7322,18.7092,18.7169,14900.0
2014-03-10 11:50:00,24.48,24.49,24.45,24.46,5300.0,18.7169,18.7245,18.6939,18.7016,5300.0
2014-03-10 11:55:00,24.46,24.46,24.43,24.43,10200.0,18.7016,18.7016,18.6786,18.6786,10200.0
2014-03-10 12:00:00,24.43,24.46,24.43,24.46,18500.0,18.6786,18.7016,18.6786,18.7016,18500.0
2014-03-10 12:05:00,24.46,24.47,24.45,24.45,12100.0,18.7016,18.7092,18.6939,18.6939,12100.0
2014-03-10 12:10:00,24.46,24.47,24.45,24.47,8600.0,18.7016,18.7092,18.6939,18.7092,8600.0
2014-03-10 12:15:00,24.46,24.5,24.46,24.48,21600.0,18.7016,18.7322,18.7016,18.7169,21600.0
2014-03-10 12:20:00,24.48,24.5,24.47,24.48,6900.0,18.7169,18.7322,18.7092,18.7169,6900.0
2014-03-10 12:25:00,24.48,24.49,24.44,24.45,40000.0,18.7169,18.7245,18.6863,18.6939,40000.0
2014-03-10 12:30:00,24.46,24.47,24.45,24.46,10900.0,18.7016,18.7092,18.6939,18.7016,10900.0
2014-03-10 12:35:00,24.46,24.47,24.45,24.47,11200.0,18.7016,18.7092,18.6939,18.7092,11200.0
2014-03-10 12:40:00,24.47,24.47,24.45,24.46,7200.0,18.7092,18.7092,18.6939,18.7016,7200.0
2014-03-10 12:45:00,24.46,24.48,24.45,24.45,6200.0,18.7016,18.7169,18.6939,18.6939,6200.0
2014-03-10 12:50:00,24.45,24.48,24.45,24.48,5200.0,18.6939,18.7169,18.6939,18.7169,5200.0
2014-03-10 12:55:00,24.48,24.51,24.48,24.49,31100.0,18.7169,18.7398,18.7169,18.7245,31100.0
2014-03-10 13:00:00,24.49,24.5,24.48,24.49,4500.0,18.7245,18.7322,18.7169,18.7245,4500.0
2014-03-10 13:05:00,24.5,24.53,24.5,24.53,78900.0,18.7322,18.7551,18.7322,18.7551,78900.0
2014-03-10 13:10:00,24.52,24.53,24.51,24.52,15200.0,18.7475,18.7551,18.7398,18.7475,15200.0
2014-03-10 13:15:00,24.51,24.52,24.51,24.51,1700.0,18.7398,18.7475,18.7398,18.7398,1700.0
2014-03-10 13:20:00,24.52,24.52,24.49,24.49,10000.0,18.7475,18.7475,18.7245,18.7245,10000.0
2014-03-10 13:25:00,24.5,24.5,24.49,24.49,11800.0,18.7322,18.7322,18.7245,18.7245,11800.0
2014-03-10 13:30:00,24.5,24.5,24.46,24.46,14100.0,18.7322,18.7322,18.7016,18.7016,14100.0
2014-03-10 13:35:00,24.46,24.47,24.45,24.47,6900.0,18.7016,18.7092,18.6939,18.7092,6900.0
2014-03-10 13:40:00,24.46,24.47,24.44,24.45,9100.0,18.7016,18.7092,18.6863,18.6939,9100.0
2014-03-10 13:45:00,24.46,24.48,24.45,24.47,11700.0,18.7016,18.7169,18.6939,18.7092,11700.0
2014-03-10 13:50:00,24.46,24.48,24.46,24.47,5200.0,18.7016,18.7169,18.7016,18.7092,5200.0
2014-03-10 13:55:00,24.46,24.48,24.45,24.47,8400.0,18.7016,18.7169,18.6939,18.7092,8400.0
2014-03-10 14:00:00,24.46,24.47,24.44,24.46,9800.0,18.7016,18.7092,18.6863,18.7016,9800.0
2014-03-10 14:05:00,24.46,24.46,24.45,24.46,1800.0,18.7016,18.7016,18.6939,18.7016,1800.0
2014-03-10 14:10:00,24.46,24.46,24.45,24.46,3700.0,18.7016,18.7016,18.6939,18.7016,3700.0
2014-03-10 14:15:00,24.46,24.47,24.45,24.46,12700.0,18.7016,18.7092,18.6939,18.7016,12700.0
2014-03-10 14:20:00,24.46,24.47,24.45,24.47,3900.0,18.7016,18.7092,18.6939,18.7092,3900.0
2014-03-10 14:25:00,24.46,24.47,24.46,24.46,9200.0,18.7016,18.7092,18.7016,18.7016,9200.0
2014-03-10 14:30:00,24.47,24.48,24.46,24.47,9900.0,18.7092,18.7169,18.7016,18.7092,9900.0
2014-03-10 14:35:00,24.48,24.48,24.47,24.48,3500.0,18.7169,18.7169,18.7092,18.7169,3500.0
2014-03-10 14:40:00,24.48,24.48,24.47,24.48,1600.0,18.7169,18.7169,18.7092,18.7169,1600.0
2014-03-10 14:45:00,24.47,24.48,24.46,24.48,39800.0,18.7092,18.7169,18.7016,18.7169,39800.0
2014-03-10 14:50:00,24.47,24.49,24.47,24.48,7600.0,18.7092,18.7245,18.7092,18.7169,7600.0
2014-03-10 14:55:00,24.48,24.49,24.48,24.49,3400.0,18.7169,18.7245,18.7169,18.7245,3400.0
2014-03-10 15:00:00,24.49,24.5,24.48,24.5,18600.0,18.7245,18.7322,18.7169,18.7322,18600.0
2014-03-10 15:05:00,24.5,24.51,24.49,24.51,23600.0,18.7322,18.7398,18.7245,18.7398,23600.0
2014-03-10 15:10:00,24.5,24.51,24.49,24.5,16800.0,18.7322,18.7398,18.7245,18.7322,16800.0
2014-03-10 15:15:00,24.5,24.51,24.49,24.5,16800.0,18.7322,18.7398,18.7245,18.7322,16800.0
2014-03-10 15:20:00,24.51,24.53,24.5,24.53,25100.0,18.7398,18.7551,18.7322,18.7551,25100.0
2014-03-10 15:25:00,24.53,24.53,24.51,24.51,36200.0,18.7551,18.7551,18.7398,18.7398,36200.0
2014-03-10 15:30:00,24.52,24.53,24.51,24.51,18100.0,18.7475,18.7551,18.7398,18.7398,18100.0
2014-03-10 15:35:00,24.51,24.54,24.51,24.53,24200.0,18.7398,18.7627,18.7398,18.7551,24200.0
2014-03-10 15:40:00,24.54,24.54,24.51,24.53,50900.0,18.7627,18.7627,18.7398,18.7551,50900.0
2014-03-10 15:45:00,24.52,24.57,24.52,24.54,65300.0,18.7475,18.7857,18.7475,18.7627,65300.0
2014-03-10 15:50:00,24.55,24.56,24.54,24.54,27900.0,18.7704,18.778,18.7627,18.7627,27900.0
2014-03-10 15:55:00,24.54,24.54,24.5,24.52,210900.0,18.7627,18.7627,18.7322,18.7475,210900.0
2014-03-11 09:30:00,24.54,24.54,24.49,24.52,41700.0,18.7627,18.7627,18.7245,18.7475,41700.0
2014-03-11 09:35:00,24.52,24.55,24.5,24.51,16400.0,18.7475,18.7704,18.7322,18.7398,16400.0
2014-03-11 09:40:00,24.51,24.52,24.49,24.5,9100.0,18.7398,18.7475,18.7245,18.7322,9100.0
2014-03-11 09:45:00,24.5,24.51,24.49,24.5,5500.0,18.7322,18.7398,18.7245,18.7322,5500.0
2014-03-11 09:50:00,24.5,24.5,24.47,24.47,6900.0,18.7322,18.7322,18.7092,18.7092,6900.0
2014-03-11 09:55:00,24.47,24.48,24.46,24.46,5200.0,18.7092,18.7169,18.7016,18.7016,5200.0
2014-03-11 10:00:00,24.46,24.49,24.43,24.47,19200.0,18.7016,18.7245,18.6786,18.7092,19200.0
2014-03-11 10:05:00,24.46,24.46,24.44,24.45,15300.0,18.7016,18.7016,18.6863,18.6939,15300.0
2014-03-11 10:10:00,24.45,24.48,24.44,24.48,9500.0,18.6939,18.7169,18.6863,18.7169,9500.0
2014-03-11 10:15:00,24.47,24.5,24.47,24.5,7200.0,18.7092,18.7322,18.7092,18.7322,7200.0
2014-03-11 10:20:00,24.5,24.51,24.48,24.48,7200.0,18.7322,18.7398,18.7169,18.7169,7200.0
2014-03-11 10:25:00,24.49,24.54,24.49,24.53,22500.0,18.7245,18.7627,18.7245,18.7551,22500.0
2014-03-11 10:30:00,24.53,24.55,24.52,24.53,12800.0,18.7551,18.7704,18.7475,18.7551,12800.0
2014-03-11 10:35:00,24.54,24.57,24.53,24.55,58700.0,18.7627,18.7857,18.7551,18.7704,58700.0
2014-03-11 10:40:00,24.55,24.55,24.53,24.54,46300.0,18.7704,18.7704,18.7551,18.7627,46300.0
2014-03-11 10:45:00,24.53,24.57,24.53,24.55,16800.0,18.7551,18.7857,18.7551,18.7704,16800.0
2014-03-11 10:50:00,24.56,24.57,24.55,24.56,15100.0,18.778,18.7857,18.7704,18.778,15100.0
2014-03-11 10:55:00,24.55,24.6,24.55,24.58,32500.0,18.7704,18.8086,18.7704,18.7933,32500.0
2014-03-11 11:00:00,24.58,24.58,24.56,24.56,3900.0,18.7933,18.7933,18.778,18.778,3900.0
2014-03-11 11:05:00,24.56,24.56,24.54,24.54,4200.0,18.778,18.778,18.7627,18.7627,4200.0
2014-03-11 11:10:00,24.54,24.55,24.53,24.53,6100.0,18.7627,18.7704,18.7551,18.7551,6100.0
2014-03-11 11:15:00,24.53,24.53,24.5,24.5,8100.0,18.7551,18.7551,18.7322,18.7322,8100.0
2014-03-11 11:20:00,24.5,24.51,24.5,24.51,8600.0,18.7322,18.7398,18.7322,18.7398,8600.0
2014-03-11 11:25:00,24.51,24.51,24.49,24.5,9300.0,18.7398,18.7398,18.7245,18.7322,9300.0
2014-03-11 11:30:00,24.5,24.51,24.48,24.5,23200.0,18.7322,18.7398,18.7169,18.7322,23200.0
2014-03-11 11:35:00,24.5,24.5,24.48,24.48,7600.0,18.7322,18.7322,18.7169,18.7169,7600.0
2014-03-11 11:40:00,24.48,24.48,24.4,24.42,22200.0,18.7169,18.7169,18.6557,18.671,22200.0
2014-03-11 11:45:00,24.42,24.43,24.41,24.43,10200.0,18.671,18.6786,18.6634,18.6786,10200.0
2014-03-11 11:50:00,24.42,24.43,24.41,24.42,8400.0,18.671,18.6786,18.6634,18.671,8400.0
2014-03-11 11:55:00,24.41,24.42,24.38,24.39,23900.0,18.6634,18.671,18.6404,18.6481,23900.0
2014-03-11 12:00:00,24.39,24.41,24.39,24.41,19700.0,18.6481,18.6634,18.6481,18.6634,19700.0
2014-03-11 12:05:00,24.4,24.42,24.38,24.38,9000.0,18.6557,18.671,18.6404,18.6404,9000.0
2014-03-11 12:10:00,24.38,24.41,24.38,24.38,17500.0,18.6404,18.6634,18.6404,18.6404,17500.0
2014-03-11 12:15:00,24.38,24.39,24.36,24.37,13400.0,18.6404,18.6481,18.6251,18.6328,13400.0
2014-03-11 12:20:00,24.36,24.37,24.36,24.37,7400.0,18.6251,18.6328,18.6251,18.6328,7400.0
2014-03-11 12:25:00,24.36,24.37,24.36,24.37,4600.0,18.6251,18.6328,18.6251,18.6328,4600.0
2014-03-11 12:30:00,24.37,24.38,24.37,24.38,2800.0,18.6328,18.6404,18.6328,18.6404,2800.0
2014-03-11 12:35:00,24.38,24.39,24.38,24.39,3000.0,18.6404,18.6481,18.6404,18.6481,3000.0
2014-03-11 12:40:00,24.39,24.39,24.37,24.38,7100.0,18.6481,18.6481,18.6328,18.6404,7100.0
2014-03-11 12:45:00,24.38,24.41,24.37,24.41,5000.0,18.6404,18.6634,18.6328,18.6634,5000.0
2014-03-11 12:50:00,24.41,24.42,24.39,24.42,5900.0,18.6634,18.671,18.6481,18.671,5900.0
2014-03-11 12:55:00,24.42,24.42,24.39,24.39,2800.0,18.671,18.671,18.6481,18.6481,2800.0
2014-03-11 13:00:00,24.39,24.39,24.37,24.37,5300.0,18.6481,18.6481,18.6328,18.6328,5300.0
2014-03-11 13:05:00,24.38,24.38,24.36,24.38,11900.0,18.6404,18.6404,18.6251,18.6404,11900.0
2014-03-11 13:10:00,24.38,24.41,24.38,24.41,8600.0,18.6404,18.6634,18.6404,18.6634,8600.0
2014-03-11 13:15:00,24.41,24.42,24.4,24.4,10100.0,18.6634,18.671,18.6557,18.6557,10100.0
2014-03-11 13:20:00,24.41,24.41,24.37,24.37,7500.0,18.6634,18.6634,18.6328,18.6328,7500.0
2014-03-11 13:25:00,24.38,24.38,24.35,24.35,14000.0,18.6404,18.6404,18.6175,18.6175,14000.0
2014-03-11 13:30:00,24.35,24.37,24.34,24.37,9800.0,18.6175,18.6328,18.6098,18.6328,9800.0
2014-03-11 13:35:00,24.37,24.4,24.37,24.38,17700.0,18.6328,18.6557,18.6328,18.6404,17700.0
2014-03-11 13:40:00,24.38,24.39,24.37,24.38,12200.0,18.6404,18.6481,18.6328,18.6404,12200.0
2014-03-11 13:45:00,24.38,24.43,24.38,24.43,19500.0,18.6404,18.6786,18.6404,18.6786,19500.0
2014-03-11 13:50:00,24.43,24.47,24.41,24.47,69000.0,18.6786,18.7092,18.6634,18.7092,69000.0
2014-03-11 13:55:00,24.47,24.49,24.46,24.49,46000.0,18.7092,18.7245,18.7016,18.7245,46000.0
2014-03-11 14:00:00,24.49,24.5,24.48,24.5,14700.0,18.7245,18.7322,18.7169,18.7322,14700.0
2014-03-11 14:05:00,24.49,24.51,24.49,24.5,15900.0,18.7245,18.7398,18.7245,18.7322,15900.0
2014-03-11 14:10:00,24.5,24.5,24.49,24.5,8100.0,18.7322,18.7322,18.7245,18.7322,8100.0
2014-03-11 14:15:00,24.5,24.5,24.48,24.48,16500.0,18.7322,18.7322,18.7169,18.7169,16500.0
2014-03-11 14:20:00,24.49,24.49,24.48,24.49,6000.0,18.7245,18.7245,18.7169,18.7245,6000.0
2014-03-11 14:25:00,24.49,24.5,24.48,24.48,18300.0,18.7245,18.7322,18.7169,18.7169,18300.0
2014-03-11 14:30:00,24.49,24.52,24.49,24.51,67400.0,18.7245,18.7475,18.7245,18.7398,67400.0
2014-03-11 14:35:00,24.52,24.52,24.51,24.51,29400.0,18.7475,18.7475,18.7398,18.7398,29400.0
2014-03-11 14:40:00,24.51,24.51,24.5,24.51,9800.0,18.7398,18.7398,18.7322,18.7398,9800.0
2014-03-11 14:45:00,24.51,24.55,24.5,24.55,49700.0,18.7398,18.7704,18.7322,18.7704,49700.0
2014-03-11 14:50:00,24.53,24.56,24.53,24.55,43100.0,18.7551,18.778,18.7551,18.7704,43100.0
2014-03-11 14:55:00,24.55,24.55,24.53,24.53,53100.0,18.7704,18.7704,18.7551,18.7551,53100.0
2014-03-11 15:00:00,24.54,24.54,24.49,24.51,56800.0,18.7627,18.7627,18.7245,18.7398,56800.0
2014-03-11 15:05:00,24.51,24.51,24.48,24.5,40800.0,18.7398,18.7398,18.7169,18.7322,40800.0
2014-03-11 15:10:00,24.5,24.5,24.47,24.48,46600.0,18.7322,18.7322,18.7092,18.7169,46600.0
2014-03-11 15:15:00,24.47,24.51,24.47,24.51,38400.0,18.7092,18.7398,18.7092,18.7398,38400.0
2014-03-11 15:20:00,24.51,24.55,24.51,24.54,53900.0,18.7398,18.7704,18.7398,18.7627,53900.0
2014-03-11 15:25:00,24.54,24.54,24.51,24.51,21700.0,18.7627,18.7627,18.7398,18.7398,21700.0
2014-03-11 15:30:00,24.51,24.58,24.51,24.57,75800.0,18.7398,18.7933,18.7398,18.7857,75800.0
2014-03-11 15:35:00,24.56,24.57,24.52,24.55,83400.0,18.778,18.7857,18.7475,18.7704,83400.0
2014-03-11 15:40:00,24.55,24.57,24.53,24.54,46900.0,18.7704,18.7857,18.7551,18.7627,46900.0
2014-03-11 15:45:00,24.53,24.54,24.5,24.51,74900.0,18.7551,18.7627,18.7322,18.7398,74900.0
2014-03-11 15:50:00,24.51,24.54,24.5,24.54,315800.0,18.7398,18.7627,18.7322,18.7627,315800.0
2014-03-11 15:55:00,24.53,24.55,24.52,24.52,177800.0,18.7551,18.7704,18.7475,18.7475,177800.0
2014-03-12 09:30:00,23.97,24.05,23.82,23.93,331000.0,18.3269,18.3881,18.2123,18.2964,331000.0
2014-03-12 09:35:00,23.93,23.95,23.76,23.78,218400.0,18.2964,18.3116,18.1664,18.1817,218400.0
2014-03-12 09:40:00,23.78,23.81,23.7,23.8,192600.0,18.1817,18.2046,18.1205,18.197,192600.0
2014-03-12 09:45:00,23.8,23.82,23.74,23.76,67500.0,18.197,18.2123,18.1511,18.1664,67500.0
2014-03-12 09:50:00,23.76,23.77,23.69,23.69,96400.0,18.1664,18.174,18.1129,18.1129,96400.0
2014-03-12 09:55:00,23.69,23.78,23.67,23.78,108900.0,18.1129,18.1817,18.0976,18.1817,108900.0
2014-03-12 10:00:00,23.78,23.78,23.7,23.75,141900.0,18.1817,18.1817,18.1205,18.1587,141900.0
2014-03-12 10:05:00,23.75,23.82,23.68,23.82,159500.0,18.1587,18.2123,18.1052,18.2123,159500.0
2014-03-12 10:10:00,23.82,23.84,23.78,23.78,116800.0,18.2123,18.2275,18.1817,18.1817,116800.0
2014-03-12 10:15:00,23.78,23.79,23.75,23.77,68600.0,18.1817,18.1893,18.1587,18.174,68600.0
2014-03-12 10:20:00,23.77,23.86,23.77,23.83,72800.0,18.174,18.2428,18.174,18.2199,72800.0
2014-03-12 10:25:00,23.83,23.88,23.83,23.84,47000.0,18.2199,18.2581,18.2199,18.2275,47000.0
2014-03-12 10:30:00,23.84,23.9,23.81,23.9,79900.0,18.2275,18.2734,18.2046,18.2734,79900.0
2014-03-12 10:35:00,23.89,23.91,23.85,23.85,52800.0,18.2658,18.2811,18.2352,18.2352,52800.0
2014-03-12 10:40:00,23.85,23.86,23.83,23.86,109800.0,18.2352,18.2428,18.2199,18.2428,109800.0
2014-03-12 10:45:00,23.86,23.86,23.82,23.85,45900.0,18.2428,18.2428,18.2123,18.2352,45900.0
2014-03-12 10:50:00,23.85,23.89,23.84,23.87,104400.0,18.2352,18.2658,18.2275,18.2505,104400.0
2014-03-12 10:55:00,23.86,23.92,23.85,23.89,96000.0,18.2428,18.2887,18.2352,18.2658,96000.0
2014-03-12 11:00:00,23.88,23.89,23.86,23.88,47400.0,18.2581,18.2658,18.2428,18.2581,47400.0
2014-03-12 11:05:00,23.88,23.91,23.87,23.88,54600.0,18.2581,18.2811,18.2505,18.2581,54600.0
2014-03-12 11:10:00,23.89,23.89,23.86,23.87,26700.0,18.2658,18.2658,18.2428,18.2505,26700.0
2014-03-12 11:15:00,23.87,23.87,23.84,23.85,60600.0,18.2505,18.2505,18.2275,18.2352,60600.0
2014-03-12 11:20:00,23.86,23.88,23.84,23.87,99300.0,18.2428,18.2581,18.2275,18.2505,99300.0
2014-03-12 11:25:00,23.87,23.88,23.85,23.87,35000.0,18.2505,18.2581,18.2352,18.2505,35000.0
2014-03-12 11:30:00,23.87,23.87,23.86,23.87,6900.0,18.2505,18.2505,18.2428,18.2505,6900.0
2014-03-12 11:35:00,23.87,23.87,23.85,23.86,55100.0,18.2505,18.2505,18.2352,18.2428,55100.0
2014-03-12 11:40:00,23.85,23.85,23.81,23.81,60300.0,18.2352,18.2352,18.2046,18.2046,60300.0
2014-03-12 11:45:00,23.81,23.82,23.79,23.79,52900.0,18.2046,18.2123,18.1893,18.1893,52900.0
2014-03-12 11:50:00,23.79,23.8,23.79,23.8,62900.0,18.1893,18.197,18.1893,18.197,62900.0
2014-03-12 11:55:00,23.79,23.8,23.76,23.77,40000.0,18.1893,18.197,18.1664,18.174,40000.0
2014-03-12 12:00:00,23.77,23.77,23.75,23.76,36400.0,18.174,18.174,18.1587,18.1664,36400.0
2014-03-12 12:05:00,23.76,23.78,23.74,23.75,79300.0,18.1664,18.1817,18.1511,18.1587,79300.0
2014-03-12 12:10:00,23.76,23.76,23.71,23.71,43500.0,18.1664,18.1664,18.1281,18.1281,43500.0
2014-03-12 12:15:00,23.71,23.72,23.7,23.7,25000.0,18.1281,18.1358,18.1205,18.1205,25000.0
2014-03-12 12:20:00,23.71,23.71,23.69,23.69,17600.0,18.1281,18.1281,18.1129,18.1129,17600.0
2014-03-12 12:25:00,23.7,23.7,23.65,23.66,36900.0,18.1205,18.1205,18.0823,18.0899,36900.0
2014-03-12 12:30:00,23.66,23.68,23.66,23.67,54800.0,18.0899,18.1052,18.0899,18.0976,54800.0
2014-03-12 12:35:00,23.68,23.71,23.67,23.69,38900.0,18.1052,18.1281,18.0976,18.1129,38900.0
2014-03-12 12:40:00,23.69,23.7,23.67,23.68,89000.0,18.1129,18.1205,18.0976,18.1052,89000.0
2014-03-12 12:45:00,23.68,23.69,23.66,23.66,30500.0,18.1052,18.1129,18.0899,18.0899,30500.0
2014-03-12 12:50:00,23.67,23.72,23.66,23.72,47800.0,18.0976,18.1358,18.0899,18.1358,47800.0
2014-03-12 12:55:00,23.73,23.76,23.73,23.76,23700.0,18.1434,18.1664,18.1434,18.1664,23700.0
2014-03-12 13:00:00,23.76,23.76,23.74,23.74,16400.0,18.1664,18.1664,18.1511,18.1511,16400.0
2014-03-12 13:05:00,23.74,23.75,23.72,23.72,18600.0,18.1511,18.1587,18.1358,18.1358,18600.0
2014-03-12 13:10:00,23.72,23.72,23.69,23.69,14800.0,18.1358,18.1358,18.1129,18.1129,14800.0
2014-03-12 13:15:00,23.69,23.7,23.67,23.68,17400.0,18.1129,18.1205,18.0976,18.1052,17400.0
2014-03-12 13:20:00,23.68,23.68,23.65,23.65,28200.0,18.1052,18.1052,18.0823,18.0823,28200.0
2014-03-12 13:25:00,23.66,23.66,23.64,23.64,23200.0,18.0899,18.0899,18.0746,18.0746,23200.0
2014-03-12 13:30:00,23.64,23.68,23.64,23.66,63100.0,18.0746,18.1052,18.0746,18.0899,63100.0
2014-03-12 13:35:00,23.67,23.67,23.65,23.65,10500.0,18.0976,18.0976,18.0823,18.0823,10500.0
2014-03-12 13:40:00,23.66,23.68,23.64,23.68,36700.0,18.0899,18.1052,18.0746,18.1052,36700.0
2014-03-12 13:45:00,23.68,23.68,23.66,23.66,17600.0,18.1052,18.1052,18.0899,18.0899,17600.0
2014-03-12 13:50:00,23.66,23.67,23.65,23.65,18000.0,18.0899,18.0976,18.0823,18.0823,18000.0
2014-03-12 13:55:00,23.66,23.66,23.64,23.64,15800.0,18.0899,18.0899,18.0746,18.0746,15800.0
2014-03-12 14:00:00,23.64,23.65,23.64,23.65,10400.0,18.0746,18.0823,18.0746,18.0823,10400.0
2014-03-12 14:05:00,23.65,23.65,23.63,23.64,79500.0,18.0823,18.0823,18.067,18.0746,79500.0
2014-03-12 14:10:00,23.63,23.64,23.6,23.62,80100.0,18.067,18.0746,18.044,18.0593,80100.0
2014-03-12 14:15:00,23.62,23.63,23.62,23.63,8500.0,18.0593,18.067,18.0593,18.067,8500.0
2014-03-12 14:20:00,23.62,23.68,23.62,23.67,62000.0,18.0593,18.1052,18.0593,18.0976,62000.0
2014-03-12 14:25:00,23.67,23.67,23.62,23.63,72000.0,18.0976,18.0976,18.0593,18.067,72000.0
2014-03-12 14:30:00,23.63,23.63,23.61,23.61,26700.0,18.067,18.067,18.0517,18.0517,26700.0
2014-03-12 14:35:00,23.61,23.62,23.59,23.59,56400.0,18.0517,18.0593,18.0364,18.0364,56400.0
2014-03-12 14:40:00,23.59,23.6,23.58,23.6,62900.0,18.0364,18.044,18.0288,18.044,62900.0
2014-03-12 14:45:00,23.6,23.61,23.6,23.61,29400.0,18.044,18.0517,18.044,18.0517,29400.0
2014-03-12 14:50:00,23.61,23.62,23.6,23.62,42500.0,18.0517,18.0593,18.044,18.0593,42500.0
2014-03-12 14:55:00,23.62,23.62,23.61,23.62,17000.0,18.0593,18.0593,18.0517,18.0593,17000.0
2014-03-12 15:00:00,23.61,23.62,23.6,23.62,71500.0,18.0517,18.0593,18.044,18.0593,71500.0
2014-03-12 15:05:00,23.61,23.63,23.61,23.63,36200.0,18.0517,18.067,18.0517,18.067,36200.0
2014-03-12 15:10:00,23.63,23.63,23.61,23.61,65800.0,18.067,18.067,18.0517,18.0517,65800.0
2014-03-12 15:15:00,23.61,23.62,23.61,23.62,17400.0,18.0517,18.0593,18.0517,18.0593,17400.0
2014-03-12 15:20:00,23.61,23.62,23.61,23.62,23400.0,18.0517,18.0593,18.0517,18.0593,23400.0
2014-03-12 15:25:00,23.61,23.61,23.59,23.6,88000.0,18.0517,18.0517,18.0364,18.044,88000.0
2014-03-12 15:30:00,23.59,23.6,23.59,23.59,37300.0,18.0364,18.044,18.0364,18.0364,37300.0
2014-03-12 15:35:00,23.59,23.6,23.59,23.6,95500.0,18.0364,18.044,18.0364,18.044,95500.0
2014-03-12 15:40:00,23.6,23.62,23.59,23.62,117300.0,18.044,18.0593,18.0364,18.0593,117300.0
2014-03-12 15:45:00,23.62,23.63,23.58,23.6,166300.0,18.0593,18.067,18.0288,18.044,166300.0
2014-03-12 15:50:00,23.6,23.61,23.58,23.58,135700.0,18.044,18.0517,18.0288,18.0288,135700.0
2014-03-12 15:55:00,23.58,23.59,23.57,23.59,227900.0,18.0288,18.0364,18.0211,18.0364,227900.0
2014-03-13 09:30:00,23.6,23.66,23.39,23.4,201600.0,18.044,18.0899,17.8835,17.8911,201600.0
2014-03-13 09:35:00,23.39,23.41,23.24,23.25,223600.0,17.8835,17.8988,17.7688,17.7764,223600.0
2014-03-13 09:40:00,23.25,23.29,23.17,23.26,300400.0,17.7764,17.807,17.7153,17.7841,300400.0
2014-03-13 09:45:00,23.26,23.38,23.25,23.36,132500.0,17.7841,17.8758,17.7764,17.8605,132500.0
2014-03-13 09:50:00,23.36,23.36,23.26,23.26,63800.0,17.8605,17.8605,17.7841,17.7841,63800.0
2014-03-13 09:55:00,23.26,23.28,23.19,23.19,101900.0,17.7841,17.7994,17.7306,17.7306,101900.0
2014-03-13 10:00:00,23.19,23.27,23.18,23.27,73600.0,17.7306,17.7917,17.7229,17.7917,73600.0
2014-03-13 10:05:00,23.27,23.28,23.16,23.19,246000.0,17.7917,17.7994,17.7076,17.7306,246000.0
2014-03-13 10:10:00,23.19,23.22,23.17,23.21,100700.0,17.7306,17.7535,17.7153,17.7459,100700.0
2014-03-13 10:15:00,23.21,23.3,23.2,23.29,110200.0,17.7459,17.8147,17.7382,17.807,110200.0
2014-03-13 10:20:00,23.3,23.34,23.29,23.34,52200.0,17.8147,17.8453,17.807,17.8453,52200.0
2014-03-13 10:25:00,23.34,23.37,23.31,23.36,57300.0,17.8453,17.8682,17.8223,17.8605,57300.0
2014-03-13 10:30:00,23.35,23.38,23.35,23.37,27000.0,17.8529,17.8758,17.8529,17.8682,27000.0
2014-03-13 10:35:00,23.37,23.38,23.35,23.38,34000.0,17.8682,17.8758,17.8529,17.8758,34000.0
2014-03-13 10:40:00,23.37,23.4,23.36,23.4,42700.0,17.8682,17.8911,17.8605,17.8911,42700.0
2014-03-13 10:45:00,23.39,23.4,23.37,23.38,30900.0,17.8835,17.8911,17.8682,17.8758,30900.0
2014-03-13 10:50:00,23.37,23.4,23.37,23.39,48800.0,17.8682,17.8911,17.8682,17.8835,48800.0
2014-03-13 10:55:00,23.39,23.42,23.36,23.37,67000.0,17.8835,17.9064,17.8605,17.8682,67000.0
2014-03-13 11:00:00,23.36,23.38,23.34,23.37,35900.0,17.8605,17.8758,17.8453,17.8682,35900.0
2014-03-13 11:05:00,23.36,23.4,23.36,23.4,65000.0,17.8605,17.8911,17.8605,17.8911,65000.0
2014-03-13 11:10:00,23.41,23.46,23.4,23.46,68800.0,17.8988,17.937,17.8911,17.937,68800.0
2014-03-13 11:15:00,23.46,23.48,23.45,23.48,531900.0,17.937,17.9523,17.9294,17.9523,531900.0
2014-03-13 11:20:00,23.47,23.48,23.44,23.45,31500.0,17.9447,17.9523,17.9217,17.9294,31500.0
2014-03-13 11:25:00,23.46,23.46,23.39,23.39,100600.0,17.937,17.937,17.8835,17.8835,100600.0
2014-03-13 11:30:00,23.39,23.44,23.39,23.42,106300.0,17.8835,17.9217,17.8835,17.9064,106300.0
2014-03-13 11:35:00,23.42,23.43,23.42,23.43,51900.0,17.9064,17.9141,17.9064,17.9141,51900.0
2014-03-13 11:40:00,23.43,23.44,23.4,23.41,116400.0,17.9141,17.9217,17.8911,17.8988,116400.0
2014-03-13 11:45:00,23.4,23.42,23.38,23.39,36300.0,17.8911,17.9064,17.8758,17.8835,36300.0
2014-03-13 11:50:00,23.39,23.39,23.36,23.37,59700.0,17.8835,17.8835,17.8605,17.8682,59700.0
2014-03-13 11:55:00,23.37,23.38,23.37,23.38,14400.0,17.8682,17.8758,17.8682,17.8758,14400.0
2014-03-13 12:00:00,23.38,23.38,23.34,23.34,32600.0,17.8758,17.8758,17.8453,17.8453,32600.0
2014-03-13 12:05:00,23.34,23.37,23.3,23.36,73100.0,17.8453,17.8682,17.8147,17.8605,73100.0
2014-03-13 12:10:00,23.36,23.37,23.33,23.34,39700.0,17.8605,17.8682,17.8376,17.8453,39700.0
2014-03-13 12:15:00,23.34,23.38,23.33,23.36,73400.0,17.8453,17.8758,17.8376,17.8605,73400.0
2014-03-13 12:20:00,23.36,23.37,23.36,23.37,11800.0,17.8605,17.8682,17.8605,17.8682,11800.0
2014-03-13 12:25:00,23.37,23.37,23.34,23.37,58800.0,17.8682,17.8682,17.8453,17.8682,58800.0
2014-03-13 12:30:00,23.37,23.37,23.34,23.34,65100.0,17.8682,17.8682,17.8453,17.8453,65100.0
2014-03-13 12:35:00,23.34,23.35,23.29,23.3,131800.0,17.8453,17.8529,17.807,17.8147,131800.0
2014-03-13 12:40:00,23.3,23.34,23.28,23.34,25000.0,17.8147,17.8453,17.7994,17.8453,25000.0
2014-03-13 12:45:00,23.33,23.34,23.31,23.32,20000.0,17.8376,17.8453,17.8223,17.83,20000.0
2014-03-13 12:50:00,23.32,23.32,23.31,23.32,13600.0,17.83,17.83,17.8223,17.83,13600.0
2014-03-13 12:55:00,23.31,23.32,23.28,23.28,34500.0,17.8223,17.83,17.7994,17.7994,34500.0
2014-03-13 13:00:00,23.29,23.29,23.23,23.27,74300.0,17.807,17.807,17.7612,17.7917,74300.0
2014-03-13 13:05:00,23.27,23.29,23.25,23.29,39500.0,17.7917,17.807,17.7764,17.807,39500.0
2014-03-13 13:10:00,23.29,23.3,23.28,23.3,53000.0,17.807,17.8147,17.7994,17.8147,53000.0
2014-03-13 13:15:00,23.3,23.33,23.3,23.32,55900.0,17.8147,17.8376,17.8147,17.83,55900.0
2014-03-13 13:20:00,23.32,23.35,23.32,23.33,39300.0,17.83,17.8529,17.83,17.8376,39300.0
2014-03-13 13:25:00,23.32,23.35,23.32,23.35,68600.0,17.83,17.8529,17.83,17.8529,68600.0
2014-03-13 13:30:00,23.35,23.35,23.32,23.33,23800.0,17.8529,17.8529,17.83,17.8376,23800.0
2014-03-13 13:35:00,23.33,23.34,23.32,23.33,32100.0,17.8376,17.8453,17.83,17.8376,32100.0
2014-03-13 13:40:00,23.33,23.35,23.32,23.35,50700.0,17.8376,17.8529,17.83,17.8529,50700.0
2014-03-13 13:45:00,23.35,23.35,23.31,23.32,71200.0,17.8529,17.8529,17.8223,17.83,71200.0
2014-03-13 13:50:00,23.33,23.36,23.31,23.32,81700.0,17.8376,17.8605,17.8223,17.83,81700.0
2014-03-13 13:55:00,23.32,23.32,23.29,23.3,29300.0,17.83,17.83,17.807,17.8147,29300.0
2014-03-13 14:00:00,23.31,23.31,23.3,23.3,15600.0,17.8223,17.8223,17.8147,17.8147,15600.0
2014-03-13 14:05:00,23.3,23.3,23.25,23.25,45600.0,17.8147,17.8147,17.7764,17.7764,45600.0
2014-03-13 14:10:00,23.26,23.29,23.25,23.29,37900.0,17.7841,17.807,17.7764,17.807,37900.0
2014-03-13 14:15:00,23.29,23.32,23.29,23.31,30500.0,17.807,17.83,17.807,17.8223,30500.0
2014-03-13 14:20:00,23.3,23.31,23.28,23.29,80700.0,17.8147,17.8223,17.7994,17.807,80700.0
2014-03-13 14:25:00,23.29,23.31,23.29,23.3,67900.0,17.807,17.8223,17.807,17.8147,67900.0
2014-03-13 14:30:00,23.3,23.32,23.3,23.32,115400.0,17.8147,17.83,17.8147,17.83,115400.0
2014-03-13 14:35:00,23.31,23.33,23.3,23.33,71200.0,17.8223,17.8376,17.8147,17.8376,71200.0
2014-03-13 14:40:00,23.32,23.36,23.32,23.35,58900.0,17.83,17.8605,17.83,17.8529,58900.0
2014-03-13 14:45:00,23.35,23.35,23.31,23.33,64600.0,17.8529,17.8529,17.8223,17.8376,64600.0
2014-03-13 14:50:00,23.33,23.35,23.33,23.34,71600.0,17.8376,17.8529,17.8376,17.8453,71600.0
2014-03-13 14:55:00,23.34,23.37,23.33,23.36,86500.0,17.8453,17.8682,17.8376,17.8605,86500.0
2014-03-13 15:00:00,23.35,23.39,23.34,23.38,137700.0,17.8529,17.8835,17.8453,17.8758,137700.0
2014-03-13 15:05:00,23.37,23.38,23.32,23.33,61800.0,17.8682,17.8758,17.83,17.8376,61800.0
2014-03-13 15:10:00,23.32,23.35,23.32,23.33,93100.0,17.83,17.8529,17.83,17.8376,93100.0
2014-03-13 15:15:00,23.33,23.35,23.32,23.33,44200.0,17.8376,17.8529,17.83,17.8376,44200.0
2014-03-13 15:20:00,23.33,23.39,23.32,23.39,134000.0,17.8376,17.8835,17.83,17.8835,134000.0
2014-03-13 15:25:00,23.38,23.41,23.38,23.4,78900.0,17.8758,17.8988,17.8758,17.8911,78900.0
2014-03-13 15:30:00,23.4,23.4,23.35,23.37,83600.0,17.8911,17.8911,17.8529,17.8682,83600.0
2014-03-13 15:35:00,23.37,23.43,23.36,23.42,142200.0,17.8682,17.9141,17.8605,17.9064,142200.0
2014-03-13 15:40:00,23.42,23.43,23.41,23.41,89500.0,17.9064,17.9141,17.8988,17.8988,89500.0
2014-03-13 15:45:00,23.41,23.46,23.41,23.46,151600.0,17.8988,17.937,17.8988,17.937,151600.0
2014-03-13 15:50:00,23.46,23.46,23.4,23.41,128500.0,17.937,17.937,17.8911,17.8988,128500.0
2014-03-13 15:55:00,23.41,23.41,23.4,23.4,182000.0,17.8988,17.8988,17.8911,17.8911,182000.0
2014-03-14 09:30:00,23.38,23.45,23.34,23.45,57800.0,17.8758,17.9294,17.8453,17.9294,57800.0
2014-03-14 09:35:00,23.45,23.49,23.43,23.48,64600.0,17.9294,17.9599,17.9141,17.9523,64600.0
2014-03-14 09:40:00,23.49,23.57,23.49,23.56,77200.0,17.9599,18.0211,17.9599,18.0135,77200.0
2014-03-14 09:45:00,23.56,23.66,23.56,23.66,97500.0,18.0135,18.0899,18.0135,18.0899,97500.0
2014-03-14 09:50:00,23.66,23.67,23.61,23.61,84600.0,18.0899,18.0976,18.0517,18.0517,84600.0
2014-03-14 09:55:00,23.61,23.66,23.58,23.64,45700.0,18.0517,18.0899,18.0288,18.0746,45700.0
2014-03-14 10:00:00,23.65,23.68,23.61,23.61,53900.0,18.0823,18.1052,18.0517,18.0517,53900.0
2014-03-14 10:05:00,23.61,23.68,23.6,23.68,35400.0,18.0517,18.1052,18.044,18.1052,35400.0
2014-03-14 10:10:00,23.67,23.68,23.64,23.64,44400.0,18.0976,18.1052,18.0746,18.0746,44400.0
2014-03-14 10:15:00,23.64,23.69,23.63,23.66,76200.0,18.0746,18.1129,18.067,18.0899,76200.0
2014-03-14 10:20:00,23.65,23.67,23.64,23.66,44400.0,18.0823,18.0976,18.0746,18.0899,44400.0
2014-03-14 10:25:00,23.67,23.7,23.67,23.67,37400.0,18.0976,18.1205,18.0976,18.0976,37400.0
2014-03-14 10:30:00,23.67,23.69,23.65,23.69,50500.0,18.0976,18.1129,18.0823,18.1129,50500.0
2014-03-14 10:35:00,23.68,23.71,23.67,23.68,29100.0,18.1052,18.1281,18.0976,18.1052,29100.0
2014-03-14 10:40:00,23.68,23.68,23.67,23.67,78100.0,18.1052,18.1052,18.0976,18.0976,78100.0
2014-03-14 10:45:00,23.68,23.71,23.68,23.71,84500.0,18.1052,18.1281,18.1052,18.1281,84500.0
2014-03-14 10:50:00,23.7,23.71,23.68,23.68,23300.0,18.1205,18.1281,18.1052,18.1052,23300.0
2014-03-14 10:55:00,23.67,23.67,23.65,23.65,20400.0,18.0976,18.0976,18.0823,18.0823,20400.0
2014-03-14 11:00:00,23.65,23.67,23.64,23.65,44000.0,18.0823,18.0976,18.0746,18.0823,44000.0
2014-03-14 11:05:00,23.65,23.68,23.64,23.66,42700.0,18.0823,18.1052,18.0746,18.0899,42700.0
2014-03-14 11:10:00,23.65,23.66,23.64,23.66,16200.0,18.0823,18.0899,18.0746,18.0899,16200.0
2014-03-14 11:15:00,23.66,23.66,23.64,23.64,14200.0,18.0899,18.0899,18.0746,18.0746,14200.0
2014-03-14 11:20:00,23.64,23.64,23.57,23.59,66200.0,18.0746,18.0746,18.0211,18.0364,66200.0
2014-03-14 11:25:00,23.59,23.65,23.57,23.64,131000.0,18.0364,18.0823,18.0211,18.0746,131000.0
2014-03-14 11:30:00,23.65,23.71,23.65,23.68,151300.0,18.0823,18.1281,18.0823,18.1052,151300.0
2014-03-14 11:35:00,23.68,23.7,23.63,23.66,288200.0,18.1052,18.1205,18.067,18.0899,288200.0
2014-03-14 11:40:00,23.66,23.67,23.64,23.64,101200.0,18.0899,18.0976,18.0746,18.0746,101200.0
2014-03-14 11:45:00,23.64,23.67,23.64,23.67,95900.0,18.0746,18.0976,18.0746,18.0976,95900.0
2014-03-14 11:50:00,23.67,23.71,23.66,23.69,313100.0,18.0976,18.1281,18.0899,18.1129,313100.0
2014-03-14 11:55:00,23.69,23.73,23.68,23.71,110800.0,18.1129,18.1434,18.1052,18.1281,110800.0
2014-03-14 12:00:00,23.71,23.71,23.67,23.68,19200.0,18.1281,18.1281,18.0976,18.1052,19200.0
2014-03-14 12:05:00,23.68,23.71,23.68,23.7,64800.0,18.1052,18.1281,18.1052,18.1205,64800.0
2014-03-14 12:10:00,23.71,23.73,23.71,23.72,27100.0,18.1281,18.1434,18.1281,18.1358,27100.0
2014-03-14 12:15:00,23.72,23.75,23.72,23.74,19400.0,18.1358,18.1587,18.1358,18.1511,19400.0
2014-03-14 12:20:00,23.73,23.77,23.73,23.76,25400.0,18.1434,18.174,18.1434,18.1664,25400.0
2014-03-14 12:25:00,23.76,23.76,23.7,23.7,17900.0,18.1664,18.1664,18.1205,18.1205,17900.0
2014-03-14 12:30:00,23.71,23.76,23.71,23.72,52400.0,18.1281,18.1664,18.1281,18.1358,52400.0
2014-03-14 12:35:00,23.73,23.79,23.72,23.78,34100.0,18.1434,18.1893,18.1358,18.1817,34100.0
2014-03-14 12:40:00,23.78,23.79,23.75,23.79,76000.0,18.1817,18.1893,18.1587,18.1893,76000.0
2014-03-14 12:45:00,23.79,23.8,23.76,23.8,40800.0,18.1893,18.197,18.1664,18.197,40800.0
2014-03-14 12:50:00,23.8,23.8,23.78,23.78,13100.0,18.197,18.197,18.1817,18.1817,13100.0
2014-03-14 12:55:00,23.78,23.8,23.77,23.79,72000.0,18.1817,18.197,18.174,18.1893,72000.0
2014-03-14 13:00:00,23.79,23.8,23.78,23.79,28200.0,18.1893,18.197,18.1817,18.1893,28200.0
2014-03-14 13:05:00,23.78,23.79,23.77,23.78,120600.0,18.1817,18.1893,18.174,18.1817,120600.0
2014-03-14 13:10:00,23.78,23.79,23.77,23.78,26300.0,18.1817,18.1893,18.174,18.1817,26300.0
2014-03-14 13:15:00,23.78,23.79,23.78,23.78,7400.0,18.1817,18.1893,18.1817,18.1817,7400.0
2014-03-14 13:20:00,23.79,23.79,23.78,23.79,7200.0,18.1893,18.1893,18.1817,18.1893,7200.0
2014-03-14 13:25:00,23.79,23.79,23.77,23.77,34600.0,18.1893,18.1893,18.174,18.174,34600.0
2014-03-14 13:30:00,23.78,23.83,23.77,23.83,46400.0,18.1817,18.2199,18.174,18.2199,46400.0
2014-03-14 13:35:00,23.82,23.83,23.81,23.81,117300.0,18.2123,18.2199,18.2046,18.2046,117300.0
2014-03-14 13:40:00,23.81,23.82,23.8,23.8,25200.0,18.2046,18.2123,18.197,18.197,25200.0
2014-03-14 13:45:00,23.8,23.81,23.8,23.8,17600.0,18.197,18.2046,18.197,18.197,17600.0
2014-03-14 13:50:00,23.8,23.84,23.8,23.82,35900.0,18.197,18.2275,18.197,18.2123,35900.0
2014-03-14 13:55:00,23.82,23.86,23.82,23.86,20700.0,18.2123,18.2428,18.2123,18.2428,20700.0
2014-03-14 14:00:00,23.85,23.86,23.84,23.85,40500.0,18.2352,18.2428,18.2275,18.2352,40500.0
2014-03-14 14:05:00,23.84,23.84,23.82,23.82,17300.0,18.2275,18.2275,18.2123,18.2123,17300.0
2014-03-14 14:10:00,23.82,23.83,23.8,23.8,12400.0,18.2123,18.2199,18.197,18.197,12400.0
2014-03-14 14:15:00,23.81,23.81,23.8,23.8,29400.0,18.2046,18.2046,18.197,18.197,29400.0
2014-03-14 14:20:00,23.8,23.81,23.78,23.78,39700.0,18.197,18.2046,18.1817,18.1817,39700.0
2014-03-14 14:25:00,23.78,23.79,23.75,23.75,54000.0,18.1817,18.1893,18.1587,18.1587,54000.0
2014-03-14 14:30:00,23.76,23.76,23.74,23.74,26300.0,18.1664,18.1664,18.1511,18.1511,26300.0
2014-03-14 14:35:00,23.75,23.75,23.7,23.71,31400.0,18.1587,18.1587,18.1205,18.1281,31400.0
2014-03-14 14:40:00,23.71,23.71,23.67,23.7,58900.0,18.1281,18.1281,18.0976,18.1205,58900.0
2014-03-14 14:45:00,23.69,23.7,23.66,23.68,58400.0,18.1129,18.1205,18.0899,18.1052,58400.0
2014-03-14 14:50:00,23.69,23.69,23.68,23.68,4700.0,18.1129,18.1129,18.1052,18.1052,4700.0
2014-03-14 14:55:00,23.69,23.7,23.66,23.66,32600.0,18.1129,18.1205,18.0899,18.0899,32600.0
2014-03-14 15:00:00,23.66,23.69,23.66,23.68,25100.0,18.0899,18.1129,18.0899,18.1052,25100.0
2014-03-14 15:05:00,23.68,23.73,23.68,23.7,112300.0,18.1052,18.1434,18.1052,18.1205,112300.0
2014-03-14 15:10:00,23.7,23.7,23.68,23.68,17500.0,18.1205,18.1205,18.1052,18.1052,17500.0
2014-03-14 15:15:00,23.69,23.7,23.68,23.69,20000.0,18.1129,18.1205,18.1052,18.1129,20000.0
2014-03-14 15:20:00,23.69,23.72,23.69,23.71,74900.0,18.1129,18.1358,18.1129,18.1281,74900.0
2014-03-14 15:25:00,23.71,23.72,23.69,23.72,40800.0,18.1281,18.1358,18.1129,18.1358,40800.0
2014-03-14 15:30:00,23.72,23.76,23.71,23.73,62900.0,18.1358,18.1664,18.1281,18.1434,62900.0
2014-03-14 15:35:00,23.72,23.73,23.69,23.69,58400.0,18.1358,18.1434,18.1129,18.1129,58400.0
2014-03-14 15:40:00,23.7,23.73,23.69,23.71,75300.0,18.1205,18.1434,18.1129,18.1281,75300.0
2014-03-14 15:45:00,23.72,23.72,23.67,23.68,73600.0,18.1358,18.1358,18.0976,18.1052,73600.0
2014-03-14 15:50:00,23.68,23.69,23.67,23.68,101900.0,18.1052,18.1129,18.0976,18.1052,101900.0
2014-03-14 15:55:00,23.68,23.72,23.68,23.7,330600.0,18.1052,18.1358,18.1052,18.1205,330600.0
2014-03-17 09:30:00,23.8,23.85,23.75,23.79,60300.0,18.197,18.2352,18.1587,18.1893,60300.0
2014-03-17 09:35:00,23.79,23.8,23.76,23.78,28200.0,18.1893,18.197,18.1664,18.1817,28200.0
2014-03-17 09:40:00,23.79,23.8,23.78,23.8,31000.0,18.1893,18.197,18.1817,18.197,31000.0
2014-03-17 09:45:00,23.8,23.8,23.75,23.78,24100.0,18.197,18.197,18.1587,18.1817,24100.0
2014-03-17 09:50:00,23.78,23.78,23.73,23.73,16200.0,18.1817,18.1817,18.1434,18.1434,16200.0
2014-03-17 09:55:00,23.73,23.75,23.72,23.75,23000.0,18.1434,18.1587,18.1358,18.1587,23000.0
2014-03-17 10:00:00,23.75,23.78,23.74,23.76,211600.0,18.1587,18.1817,18.1511,18.1664,211600.0
2014-03-17 10:05:00,23.76,23.77,23.72,23.75,71200.0,18.1664,18.174,18.1358,18.1587,71200.0
2014-03-17 10:10:00,23.74,23.76,23.71,23.71,18400.0,18.1511,18.1664,18.1281,18.1281,18400.0
2014-03-17 10:15:00,23.71,23.73,23.7,23.71,45700.0,18.1281,18.1434,18.1205,18.1281,45700.0
2014-03-17 10:20:00,23.71,23.73,23.68,23.73,38700.0,18.1281,18.1434,18.1052,18.1434,38700.0
2014-03-17 10:25:00,23.73,23.77,23.72,23.72,37300.0,18.1434,18.174,18.1358,18.1358,37300.0
2014-03-17 10:30:00,23.73,23.75,23.72,23.74,14300.0,18.1434,18.1587,18.1358,18.1511,14300.0
2014-03-17 10:35:00,23.75,23.77,23.75,23.76,9700.0,18.1587,18.174,18.1587,18.1664,9700.0
2014-03-17 10:40:00,23.77,23.77,23.72,23.73,25600.0,18.174,18.174,18.1358,18.1434,25600.0
2014-03-17 10:45:00,23.73,23.73,23.69,23.71,17400.0,18.1434,18.1434,18.1129,18.1281,17400.0
2014-03-17 10:50:00,23.71,23.75,23.7,23.7,35000.0,18.1281,18.1587,18.1205,18.1205,35000.0
2014-03-17 10:55:00,23.71,23.71,23.69,23.69,9200.0,18.1281,18.1281,18.1129,18.1129,9200.0
2014-03-17 11:00:00,23.68,23.71,23.68,23.7,12100.0,18.1052,18.1281,18.1052,18.1205,12100.0
2014-03-17 11:05:00,23.7,23.7,23.67,23.68,16700.0,18.1205,18.1205,18.0976,18.1052,16700.0
2014-03-17 11:10:00,23.68,23.69,23.67,23.67,13700.0,18.1052,18.1129,18.0976,18.0976,13700.0
2014-03-17 11:15:00,23.67,23.7,23.67,23.69,10400.0,18.0976,18.1205,18.0976,18.1129,10400.0
2014-03-17 11:20:00,23.69,23.7,23.67,23.67,16000.0,18.1129,18.1205,18.0976,18.0976,16000.0
2014-03-17 11:25:00,23.68,23.69,23.66,23.66,12300.0,18.1052,18.1129,18.0899,18.0899,12300.0
2014-03-17 11:30:00,23.66,23.67,23.63,23.64,31200.0,18.0899,18.0976,18.067,18.0746,31200.0
2014-03-17 11:35:00,23.63,23.64,23.6,23.61,26100.0,18.067,18.0746,18.044,18.0517,26100.0
2014-03-17 11:40:00,23.61,23.62,23.58,23.59,33600.0,18.0517,18.0593,18.0288,18.0364,33600.0
2014-03-17 11:45:00,23.59,23.61,23.57,23.61,15400.0,18.0364,18.0517,18.0211,18.0517,15400.0
2014-03-17 11:50:00,23.6,23.61,23.59,23.6,9300.0,18.044,18.0517,18.0364,18.044,9300.0
2014-03-17 11:55:00,23.6,23.63,23.59,23.62,23400.0,18.044,18.067,18.0364,18.0593,23400.0
2014-03-17 12:00:00,23.62,23.63,23.61,23.62,14700.0,18.0593,18.067,18.0517,18.0593,14700.0
2014-03-17 12:05:00,23.62,23.63,23.61,23.62,9900.0,18.0593,18.067,18.0517,18.0593,9900.0
2014-03-17 12:10:00,23.62,23.64,23.61,23.64,12400.0,18.0593,18.0746,18.0517,18.0746,12400.0
2014-03-17 12:15:00,23.65,23.66,23.64,23.64,16200.0,18.0823,18.0899,18.0746,18.0746,16200.0
2014-03-17 12:20:00,23.63,23.64,23.63,23.63,5600.0,18.067,18.0746,18.067,18.067,5600.0
2014-03-17 12:25:00,23.64,23.65,23.63,23.65,9900.0,18.0746,18.0823,18.067,18.0823,9900.0
2014-03-17 12:30:00,23.65,23.68,23.65,23.67,24100.0,18.0823,18.1052,18.0823,18.0976,24100.0
2014-03-17 12:35:00,23.67,23.67,23.63,23.64,27600.0,18.0976,18.0976,18.067,18.0746,27600.0
2014-03-17 12:40:00,23.64,23.64,23.62,23.63,6300.0,18.0746,18.0746,18.0593,18.067,6300.0
2014-03-17 12:45:00,23.63,23.63,23.6,23.6,31400.0,18.067,18.067,18.044,18.044,31400.0
2014-03-17 12:50:00,23.61,23.61,23.59,23.59,40500.0,18.0517,18.0517,18.0364,18.0364,40500.0
2014-03-17 12:55:00,23.59,23.59,23.58,23.59,9900.0,18.0364,18.0364,18.0288,18.0364,9900.0
2014-03-17 13:00:00,23.59,23.6,23.59,23.59,24300.0,18.0364,18.044,18.0364,18.0364,24300.0
2014-03-17 13:05:00,23.59,23.59,23.57,23.57,16300.0,18.0364,18.0364,18.0211,18.0211,16300.0
2014-03-17 13:10:00,23.57,23.58,23.56,23.58,81600.0,18.0211,18.0288,18.0135,18.0288,81600.0
2014-03-17 13:15:00,23.57,23.6,23.57,23.6,12000.0,18.0211,18.044,18.0211,18.044,12000.0
2014-03-17 13:20:00,23.6,23.61,23.59,23.6,9700.0,18.044,18.0517,18.0364,18.044,9700.0
2014-03-17 13:25:00,23.61,23.61,23.59,23.6,8900.0,18.0517,18.0517,18.0364,18.044,8900.0
2014-03-17 13:30:00,23.6,23.61,23.59,23.61,26200.0,18.044,18.0517,18.0364,18.0517,26200.0
2014-03-17 13:35:00,23.6,23.63,23.6,23.61,9600.0,18.044,18.067,18.044,18.0517,9600.0
2014-03-17 13:40:00,23.61,23.64,23.61,23.63,13700.0,18.0517,18.0746,18.0517,18.067,13700.0
2014-03-17 13:45:00,23.62,23.66,23.62,23.66,7700.0,18.0593,18.0899,18.0593,18.0899,7700.0
2014-03-17 13:50:00,23.65,23.66,23.63,23.63,16900.0,18.0823,18.0899,18.067,18.067,16900.0
2014-03-17 13:55:00,23.63,23.65,23.63,23.64,19300.0,18.067,18.0823,18.067,18.0746,19300.0
2014-03-17 14:00:00,23.64,23.65,23.63,23.65,12200.0,18.0746,18.0823,18.067,18.0823,12200.0
2014-03-17 14:05:00,23.65,23.67,23.65,23.67,19300.0,18.0823,18.0976,18.0823,18.0976,19300.0
2014-03-17 14:10:00,23.66,23.66,23.63,23.65,21800.0,18.0899,18.0899,18.067,18.0823,21800.0
2014-03-17 14:15:00,23.65,23.66,23.64,23.66,14000.0,18.0823,18.0899,18.0746,18.0899,14000.0
2014-03-17 14:20:00,23.66,23.71,23.66,23.71,18600.0,18.0899,18.1281,18.0899,18.1281,18600.0
2014-03-17 14:25:00,23.71,23.72,23.7,23.71,19900.0,18.1281,18.1358,18.1205,18.1281,19900.0
2014-03-17 14:30:00,23.71,23.72,23.71,23.72,14100.0,18.1281,18.1358,18.1281,18.1358,14100.0
2014-03-17 14:35:00,23.71,23.72,23.71,23.71,18300.0,18.1281,18.1358,18.1281,18.1281,18300.0
2014-03-17 14:40:00,23.71,23.71,23.68,23.7,35100.0,18.1281,18.1281,18.1052,18.1205,35100.0
2014-03-17 14:45:00,23.7,23.7,23.69,23.7,22500.0,18.1205,18.1205,18.1129,18.1205,22500.0
2014-03-17 14:50:00,23.7,23.71,23.69,23.71,77400.0,18.1205,18.1281,18.1129,18.1281,77400.0
2014-03-17 14:55:00,23.71,23.71,23.68,23.69,49100.0,18.1281,18.1281,18.1052,18.1129,49100.0
2014-03-17 15:00:00,23.7,23.7,23.68,23.7,16400.0,18.1205,18.1205,18.1052,18.1205,16400.0
2014-03-17 15:05:00,23.7,23.73,23.7,23.72,15000.0,18.1205,18.1434,18.1205,18.1358,15000.0
2014-03-17 15:10:00,23.72,23.73,23.71,23.72,15300.0,18.1358,18.1434,18.1281,18.1358,15300.0
2014-03-17 15:15:00,23.72,23.74,23.72,23.73,37000.0,18.1358,18.1511,18.1358,18.1434,37000.0
2014-03-17 15:20:00,23.73,23.73,23.71,23.72,23300.0,18.1434,18.1434,18.1281,18.1358,23300.0
2014-03-17 15:25:00,23.73,23.73,23.71,23.72,23800.0,18.1434,18.1434,18.1281,18.1358,23800.0
2014-03-17 15:30:00,23.72,23.73,23.7,23.7,34400.0,18.1358,18.1434,18.1205,18.1205,34400.0
2014-03-17 15:35:00,23.71,23.74,23.7,23.72,35900.0,18.1281,18.1511,18.1205,18.1358,35900.0
2014-03-17 15:40:00,23.73,23.73,23.7,23.7,43600.0,18.1434,18.1434,18.1205,18.1205,43600.0
2014-03-17 15:45:00,23.7,23.72,23.7,23.72,32400.0,18.1205,18.1358,18.1205,18.1358,32400.0
2014-03-17 15:50:00,23.72,23.73,23.7,23.72,56100.0,18.1358,18.1434,18.1205,18.1358,56100.0
2014-03-17 15:55:00,23.72,23.73,23.69,23.72,143700.0,18.1358,18.1434,18.1129,18.1358,143700.0
2014-03-18 09:30:00,23.69,23.75,23.69,23.73,25500.0,18.1129,18.1587,18.1129,18.1434,25500.0
2014-03-18 09:35:00,23.73,23.8,23.73,23.8,11100.0,18.1434,18.197,18.1434,18.197,11100.0
2014-03-18 09:40:00,23.8,23.81,23.78,23.81,10100.0,18.197,18.2046,18.1817,18.2046,10100.0
2014-03-18 09:45:00,23.79,23.82,23.78,23.79,22700.0,18.1893,18.2123,18.1817,18.1893,22700.0
2014-03-18 09:50:00,23.79,23.81,23.78,23.8,10300.0,18.1893,18.2046,18.1817,18.197,10300.0
2014-03-18 09:55:00,23.8,23.81,23.79,23.8,19900.0,18.197,18.2046,18.1893,18.197,19900.0
2014-03-18 10:00:00,23.81,23.81,23.78,23.8,24500.0,18.2046,18.2046,18.1817,18.197,24500.0
2014-03-18 10:05:00,23.8,23.81,23.79,23.8,16400.0,18.197,18.2046,18.1893,18.197,16400.0
2014-03-18 10:10:00,23.8,23.81,23.79,23.8,14700.0,18.197,18.2046,18.1893,18.197,14700.0
2014-03-18 10:15:00,23.8,23.83,23.8,23.81,33200.0,18.197,18.2199,18.197,18.2046,33200.0
2014-03-18 10:20:00,23.82,23.82,23.8,23.82,9000.0,18.2123,18.2123,18.197,18.2123,9000.0
2014-03-18 10:25:00,23.82,23.83,23.81,23.82,21000.0,18.2123,18.2199,18.2046,18.2123,21000.0
2014-03-18 10:30:00,23.82,23.83,23.81,23.83,18100.0,18.2123,18.2199,18.2046,18.2199,18100.0
2014-03-18 10:35:00,23.83,23.83,23.79,23.8,14600.0,18.2199,18.2199,18.1893,18.197,14600.0
2014-03-18 10:40:00,23.81,23.82,23.78,23.8,20400.0,18.2046,18.2123,18.1817,18.197,20400.0
2014-03-18 10:45:00,23.79,23.8,23.76,23.78,18500.0,18.1893,18.197,18.1664,18.1817,18500.0
2014-03-18 10:50:00,23.78,23.79,23.75,23.75,10500.0,18.1817,18.1893,18.1587,18.1587,10500.0
2014-03-18 10:55:00,23.75,23.76,23.72,23.73,9800.0,18.1587,18.1664,18.1358,18.1434,9800.0
2014-03-18 11:00:00,23.73,23.74,23.72,23.73,14200.0,18.1434,18.1511,18.1358,18.1434,14200.0
2014-03-18 11:05:00,23.73,23.73,23.7,23.71,13500.0,18.1434,18.1434,18.1205,18.1281,13500.0
2014-03-18 11:10:00,23.71,23.72,23.68,23.7,21500.0,18.1281,18.1358,18.1052,18.1205,21500.0
2014-03-18 11:15:00,23.7,23.72,23.69,23.72,19900.0,18.1205,18.1358,18.1129,18.1358,19900.0
2014-03-18 11:20:00,23.71,23.72,23.71,23.72,5500.0,18.1281,18.1358,18.1281,18.1358,5500.0
2014-03-18 11:25:00,23.71,23.73,23.71,23.73,7500.0,18.1281,18.1434,18.1281,18.1434,7500.0
2014-03-18 11:30:00,23.73,23.74,23.71,23.73,10900.0,18.1434,18.1511,18.1281,18.1434,10900.0
2014-03-18 11:35:00,23.72,23.73,23.71,23.72,9300.0,18.1358,18.1434,18.1281,18.1358,9300.0
2014-03-18 11:40:00,23.72,23.73,23.67,23.68,17600.0,18.1358,18.1434,18.0976,18.1052,17600.0
2014-03-18 11:45:00,23.68,23.72,23.68,23.71,21600.0,18.1052,18.1358,18.1052,18.1281,21600.0
2014-03-18 11:50:00,23.71,23.71,23.69,23.7,7900.0,18.1281,18.1281,18.1129,18.1205,7900.0
2014-03-18 11:55:00,23.7,23.72,23.7,23.7,29200.0,18.1205,18.1358,18.1205,18.1205,29200.0
2014-03-18 12:00:00,23.7,23.71,23.69,23.69,6100.0,18.1205,18.1281,18.1129,18.1129,6100.0
2014-03-18 12:05:00,23.7,23.72,23.7,23.7,17400.0,18.1205,18.1358,18.1205,18.1205,17400.0
2014-03-18 12:10:00,23.7,23.71,23.69,23.69,5800.0,18.1205,18.1281,18.1129,18.1129,5800.0
2014-03-18 12:15:00,23.7,23.71,23.69,23.7,8000.0,18.1205,18.1281,18.1129,18.1205,8000.0
2014-03-18 12:20:00,23.69,23.71,23.68,23.7,18500.0,18.1129,18.1281,18.1052,18.1205,18500.0
2014-03-18 12:25:00,23.71,23.71,23.69,23.71,10600.0,18.1281,18.1281,18.1129,18.1281,10600.0
2014-03-18 12:30:00,23.71,23.71,23.68,23.69,15000.0,18.1281,18.1281,18.1052,18.1129,15000.0
2014-03-18 12:35:00,23.69,23.72,23.69,23.71,15300.0,18.1129,18.1358,18.1129,18.1281,15300.0
2014-03-18 12:40:00,23.7,23.7,23.68,23.7,12800.0,18.1205,18.1205,18.1052,18.1205,12800.0
2014-03-18 12:45:00,23.7,23.7,23.69,23.7,4400.0,18.1205,18.1205,18.1129,18.1205,4400.0
2014-03-18 12:50:00,23.7,23.71,23.69,23.71,15000.0,18.1205,18.1281,18.1129,18.1281,15000.0
2014-03-18 12:55:00,23.7,23.71,23.69,23.69,5000.0,18.1205,18.1281,18.1129,18.1129,5000.0
2014-03-18 13:00:00,23.69,23.71,23.69,23.71,20000.0,18.1129,18.1281,18.1129,18.1281,20000.0
2014-03-18 13:05:00,23.71,23.71,23.7,23.7,14600.0,18.1281,18.1281,18.1205,18.1205,14600.0
2014-03-18 13:10:00,23.7,23.71,23.7,23.7,12500.0,18.1205,18.1281,18.1205,18.1205,12500.0
2014-03-18 13:15:00,23.71,23.73,23.71,23.73,9300.0,18.1281,18.1434,18.1281,18.1434,9300.0
2014-03-18 13:20:00,23.73,23.74,23.73,23.73,6400.0,18.1434,18.1511,18.1434,18.1434,6400.0
2014-03-18 13:25:00,23.74,23.75,23.72,23.72,29800.0,18.1511,18.1587,18.1358,18.1358,29800.0
2014-03-18 13:30:00,23.72,23.73,23.7,23.7,9700.0,18.1358,18.1434,18.1205,18.1205,9700.0
2014-03-18 13:35:00,23.71,23.72,23.69,23.71,21100.0,18.1281,18.1358,18.1129,18.1281,21100.0
2014-03-18 13:40:00,23.71,23.74,23.71,23.71,27600.0,18.1281,18.1511,18.1281,18.1281,27600.0
2014-03-18 13:45:00,23.71,23.72,23.71,23.72,2500.0,18.1281,18.1358,18.1281,18.1358,2500.0
2014-03-18 13:50:00,23.71,23.72,23.7,23.71,7100.0,18.1281,18.1358,18.1205,18.1281,7100.0
2014-03-18 13:55:00,23.7,23.71,23.69,23.69,12400.0,18.1205,18.1281,18.1129,18.1129,12400.0
2014-03-18 14:00:00,23.7,23.71,23.69,23.7,23600.0,18.1205,18.1281,18.1129,18.1205,23600.0
2014-03-18 14:05:00,23.7,23.71,23.69,23.71,27300.0,18.1205,18.1281,18.1129,18.1281,27300.0
2014-03-18 14:10:00,23.71,23.72,23.7,23.7,23200.0,18.1281,18.1358,18.1205,18.1205,23200.0
2014-03-18 14:15:00,23.7,23.71,23.7,23.7,15600.0,18.1205,18.1281,18.1205,18.1205,15600.0
2014-03-18 14:20:00,23.71,23.72,23.71,23.71,7100.0,18.1281,18.1358,18.1281,18.1281,7100.0
2014-03-18 14:25:00,23.71,23.72,23.7,23.71,15800.0,18.1281,18.1358,18.1205,18.1281,15800.0
2014-03-18 14:30:00,23.71,23.72,23.69,23.7,18900.0,18.1281,18.1358,18.1129,18.1205,18900.0
2014-03-18 14:35:00,23.7,23.71,23.69,23.69,7000.0,18.1205,18.1281,18.1129,18.1129,7000.0
2014-03-18 14:40:00,23.69,23.7,23.69,23.7,7200.0,18.1129,18.1205,18.1129,18.1205,7200.0
2014-03-18 14:45:00,23.69,23.71,23.69,23.71,19800.0,18.1129,18.1281,18.1129,18.1281,19800.0
2014-03-18 14:50:00,23.7,23.71,23.69,23.71,25500.0,18.1205,18.1281,18.1129,18.1281,25500.0
2014-03-18 14:55:00,23.71,23.71,23.69,23.7,22800.0,18.1281,18.1281,18.1129,18.1205,22800.0
2014-03-18 15:00:00,23.7,23.7,23.67,23.69,23800.0,18.1205,18.1205,18.0976,18.1129,23800.0
2014-03-18 15:05:00,23.69,23.69,23.68,23.69,19000.0,18.1129,18.1129,18.1052,18.1129,19000.0
2014-03-18 15:10:00,23.68,23.69,23.68,23.69,8100.0,18.1052,18.1129,18.1052,18.1129,8100.0
2014-03-18 15:15:00,23.68,23.69,23.68,23.69,10200.0,18.1052,18.1129,18.1052,18.1129,10200.0
2014-03-18 15:20:00,23.68,23.69,23.67,23.68,12000.0,18.1052,18.1129,18.0976,18.1052,12000.0
2014-03-18 15:25:00,23.67,23.68,23.67,23.68,15300.0,18.0976,18.1052,18.0976,18.1052,15300.0
2014-03-18 15:30:00,23.67,23.68,23.66,23.67,47800.0,18.0976,18.1052,18.0899,18.0976,47800.0
2014-03-18 15:35:00,23.68,23.7,23.67,23.69,55400.0,18.1052,18.1205,18.0976,18.1129,55400.0
2014-03-18 15:40:00,23.69,23.7,23.67,23.68,43900.0,18.1129,18.1205,18.0976,18.1052,43900.0
2014-03-18 15:45:00,23.68,23.68,23.64,23.66,116900.0,18.1052,18.1052,18.0746,18.0899,116900.0
2014-03-18 15:50:00,23.66,23.66,23.65,23.66,20300.0,18.0899,18.0899,18.0823,18.0899,20300.0
2014-03-18 15:55:00,23.66,23.66,23.64,23.64,192700.0,18.0899,18.0899,18.0746,18.0746,192700.0
2014-03-19 09:30:00,23.66,23.68,23.64,23.64,38800.0,18.0899,18.1052,18.0746,18.0746,38800.0
2014-03-19 09:35:00,23.64,23.64,23.61,23.64,16100.0,18.0746,18.0746,18.0517,18.0746,16100.0
2014-03-19 09:40:00,23.65,23.66,23.63,23.66,20300.0,18.0823,18.0899,18.067,18.0899,20300.0
2014-03-19 09:45:00,23.66,23.67,23.64,23.64,17500.0,18.0899,18.0976,18.0746,18.0746,17500.0
2014-03-19 09:50:00,23.64,23.65,23.64,23.65,15700.0,18.0746,18.0823,18.0746,18.0823,15700.0
2014-03-19 09:55:00,23.64,23.66,23.64,23.64,36900.0,18.0746,18.0899,18.0746,18.0746,36900.0
2014-03-19 10:00:00,23.64,23.65,23.62,23.63,15300.0,18.0746,18.0823,18.0593,18.067,15300.0
2014-03-19 10:05:00,23.63,23.63,23.62,23.63,8900.0,18.067,18.067,18.0593,18.067,8900.0
2014-03-19 10:10:00,23.63,23.64,23.62,23.62,28700.0,18.067,18.0746,18.0593,18.0593,28700.0
2014-03-19 10:15:00,23.62,23.63,23.61,23.62,17500.0,18.0593,18.067,18.0517,18.0593,17500.0
2014-03-19 10:20:00,23.62,23.64,23.62,23.64,16500.0,18.0593,18.0746,18.0593,18.0746,16500.0
2014-03-19 10:25:00,23.64,23.64,23.63,23.63,22900.0,18.0746,18.0746,18.067,18.067,22900.0
2014-03-19 10:30:00,23.64,23.65,23.63,23.64,23800.0,18.0746,18.0823,18.067,18.0746,23800.0
2014-03-19 10:35:00,23.64,23.64,23.62,23.64,22900.0,18.0746,18.0746,18.0593,18.0746,22900.0
2014-03-19 10:40:00,23.63,23.65,23.63,23.65,15400.0,18.067,18.0823,18.067,18.0823,15400.0
2014-03-19 10:45:00,23.64,23.66,23.64,23.66,11200.0,18.0746,18.0899,18.0746,18.0899,11200.0
2014-03-19 10:50:00,23.66,23.66,23.64,23.64,29900.0,18.0899,18.0899,18.0746,18.0746,29900.0
2014-03-19 10:55:00,23.65,23.66,23.64,23.65,19300.0,18.0823,18.0899,18.0746,18.0823,19300.0
2014-03-19 11:00:00,23.66,23.66,23.65,23.66,5800.0,18.0899,18.0899,18.0823,18.0899,5800.0
2014-03-19 11:05:00,23.66,23.66,23.63,23.64,153800.0,18.0899,18.0899,18.067,18.0746,153800.0
2014-03-19 11:10:00,23.64,23.64,23.63,23.63,11500.0,18.0746,18.0746,18.067,18.067,11500.0
2014-03-19 11:15:00,23.64,23.64,23.63,23.63,8000.0,18.0746,18.0746,18.067,18.067,8000.0
2014-03-19 11:20:00,23.64,23.64,23.63,23.63,5000.0,18.0746,18.0746,18.067,18.067,5000.0
2014-03-19 11:25:00,23.64,23.64,23.61,23.62,29400.0,18.0746,18.0746,18.0517,18.0593,29400.0
2014-03-19 11:30:00,23.61,23.62,23.6,23.6,10800.0,18.0517,18.0593,18.044,18.044,10800.0
2014-03-19 11:35:00,23.6,23.61,23.58,23.58,11900.0,18.044,18.0517,18.0288,18.0288,11900.0
2014-03-19 11:40:00,23.59,23.59,23.57,23.57,8800.0,18.0364,18.0364,18.0211,18.0211,8800.0
2014-03-19 11:45:00,23.57,23.59,23.57,23.58,22000.0,18.0211,18.0364,18.0211,18.0288,22000.0
2014-03-19 11:50:00,23.59,23.61,23.58,23.6,16000.0,18.0364,18.0517,18.0288,18.044,16000.0
2014-03-19 11:55:00,23.61,23.61,23.6,23.61,7600.0,18.0517,18.0517,18.044,18.0517,7600.0
2014-03-19 12:00:00,23.6,23.61,23.6,23.61,10200.0,18.044,18.0517,18.044,18.0517,10200.0
2014-03-19 12:05:00,23.61,23.61,23.6,23.6,5900.0,18.0517,18.0517,18.044,18.044,5900.0
2014-03-19 12:10:00,23.61,23.61,23.6,23.6,5600.0,18.0517,18.0517,18.044,18.044,5600.0
2014-03-19 12:15:00,23.61,23.61,23.58,23.58,25600.0,18.0517,18.0517,18.0288,18.0288,25600.0
2014-03-19 12:20:00,23.58,23.58,23.56,23.56,12800.0,18.0288,18.0288,18.0135,18.0135,12800.0
2014-03-19 12:25:00,23.57,23.57,23.55,23.55,24900.0,18.0211,18.0211,18.0058,18.0058,24900.0
2014-03-19 12:30:00,23.55,23.56,23.55,23.55,2600.0,18.0058,18.0135,18.0058,18.0058,2600.0
2014-03-19 12:35:00,23.55,23.56,23.55,23.55,7900.0,18.0058,18.0135,18.0058,18.0058,7900.0
2014-03-19 12:40:00,23.55,23.56,23.55,23.55,8000.0,18.0058,18.0135,18.0058,18.0058,8000.0
2014-03-19 12:45:00,23.55,23.56,23.53,23.55,108600.0,18.0058,18.0135,17.9905,18.0058,108600.0
2014-03-19 12:50:00,23.54,23.55,23.54,23.54,9300.0,17.9982,18.0058,17.9982,17.9982,9300.0
2014-03-19 12:55:00,23.55,23.55,23.54,23.55,4700.0,18.0058,18.0058,17.9982,18.0058,4700.0
2014-03-19 13:00:00,23.54,23.55,23.54,23.54,6500.0,17.9982,18.0058,17.9982,17.9982,6500.0
2014-03-19 13:05:00,23.54,23.55,23.54,23.55,4800.0,17.9982,18.0058,17.9982,18.0058,4800.0
2014-03-19 13:10:00,23.54,23.55,23.54,23.54,7800.0,17.9982,18.0058,17.9982,17.9982,7800.0
2014-03-19 13:15:00,23.55,23.55,23.54,23.54,10900.0,18.0058,18.0058,17.9982,17.9982,10900.0
2014-03-19 13:20:00,23.55,23.55,23.54,23.54,6700.0,18.0058,18.0058,17.9982,17.9982,6700.0
2014-03-19 13:25:00,23.54,23.55,23.54,23.55,15100.0,17.9982,18.0058,17.9982,18.0058,15100.0
2014-03-19 13:30:00,23.54,23.55,23.54,23.55,5900.0,17.9982,18.0058,17.9982,18.0058,5900.0
2014-03-19 13:35:00,23.54,23.55,23.54,23.54,9600.0,17.9982,18.0058,17.9982,17.9982,9600.0
2014-03-19 13:40:00,23.55,23.55,23.54,23.55,5800.0,18.0058,18.0058,17.9982,18.0058,5800.0
2014-03-19 13:45:00,23.54,23.55,23.54,23.55,6100.0,17.9982,18.0058,17.9982,18.0058,6100.0
2014-03-19 13:50:00,23.54,23.55,23.53,23.53,32400.0,17.9982,18.0058,17.9905,17.9905,32400.0
2014-03-19 13:55:00,23.54,23.54,23.53,23.53,7400.0,17.9982,17.9982,17.9905,17.9905,7400.0
2014-03-19 14:00:00,23.54,23.54,23.47,23.5,85400.0,17.9982,17.9982,17.9447,17.9676,85400.0
2014-03-19 14:05:00,23.51,23.51,23.44,23.48,23000.0,17.9752,17.9752,17.9217,17.9523,23000.0
2014-03-19 14:10:00,23.49,23.52,23.49,23.51,27600.0,17.9599,17.9829,17.9599,17.9752,27600.0
2014-03-19 14:15:00,23.51,23.56,23.49,23.55,89100.0,17.9752,18.0135,17.9599,18.0058,89100.0
2014-03-19 14:20:00,23.55,23.58,23.54,23.58,37500.0,18.0058,18.0288,17.9982,18.0288,37500.0
2014-03-19 14:25:00,23.58,23.6,23.55,23.58,40600.0,18.0288,18.044,18.0058,18.0288,40600.0
2014-03-19 14:30:00,23.57,23.58,23.55,23.56,13500.0,18.0211,18.0288,18.0058,18.0135,13500.0
2014-03-19 14:35:00,23.55,23.55,23.54,23.54,8400.0,18.0058,18.0058,17.9982,17.9982,8400.0
2014-03-19 14:40:00,23.55,23.55,23.51,23.53,35300.0,18.0058,18.0058,17.9752,17.9905,35300.0
2014-03-19 14:45:00,23.53,23.55,23.51,23.51,39300.0,17.9905,18.0058,17.9752,17.9752,39300.0
2014-03-19 14:50:00,23.52,23.56,23.52,23.53,34600.0,17.9829,18.0135,17.9829,17.9905,34600.0
2014-03-19 14:55:00,23.53,23.56,23.53,23.55,19400.0,17.9905,18.0135,17.9905,18.0058,19400.0
2014-03-19 15:00:00,23.55,23.56,23.51,23.51,27100.0,18.0058,18.0135,17.9752,17.9752,27100.0
2014-03-19 15:05:00,23.51,23.51,23.39,23.4,83300.0,17.9752,17.9752,17.8835,17.8911,83300.0
2014-03-19 15:10:00,23.4,23.42,23.34,23.41,72200.0,17.8911,17.9064,17.8453,17.8988,72200.0
2014-03-19 15:15:00,23.4,23.41,23.38,23.39,35300.0,17.8911,17.8988,17.8758,17.8835,35300.0
2014-03-19 15:20:00,23.4,23.43,23.39,23.42,23900.0,17.8911,17.9141,17.8835,17.9064,23900.0
2014-03-19 15:25:00,23.42,23.43,23.4,23.43,40100.0,17.9064,17.9141,17.8911,17.9141,40100.0
2014-03-19 15:30:00,23.43,23.45,23.41,23.45,45500.0,17.9141,17.9294,17.8988,17.9294,45500.0
2014-03-19 15:35:00,23.45,23.46,23.39,23.41,88500.0,17.9294,17.937,17.8835,17.8988,88500.0
2014-03-19 15:40:00,23.41,23.45,23.4,23.44,59700.0,17.8988,17.9294,17.8911,17.9217,59700.0
2014-03-19 15:45:00,23.44,23.46,23.42,23.42,51700.0,17.9217,17.937,17.9064,17.9064,51700.0
2014-03-19 15:50:00,23.43,23.43,23.42,23.43,30900.0,17.9141,17.9141,17.9064,17.9141,30900.0
2014-03-19 15:55:00,23.43,23.44,23.42,23.44,151700.0,17.9141,17.9217,17.9064,17.9217,151700.0
2014-03-20 09:30:00,23.38,23.51,23.35,23.41,44200.0,17.8758,17.9752,17.8529,17.8988,44200.0
2014-03-20 09:35:00,23.41,23.53,23.41,23.52,17100.0,17.8988,17.9905,17.8988,17.9829,17100.0
2014-03-20 09:40:00,23.52,23.55,23.51,23.55,47700.0,17.9829,18.0058,17.9752,18.0058,47700.0
2014-03-20 09:45:00,23.55,23.66,23.49,23.65,277100.0,18.0058,18.0899,17.9599,18.0823,277100.0
2014-03-20 09:50:00,23.65,23.71,23.64,23.71,34000.0,18.0823,18.1281,18.0746,18.1281,34000.0
2014-03-20 09:55:00,23.71,23.74,23.67,23.71,38400.0,18.1281,18.1511,18.0976,18.1281,38400.0
2014-03-20 10:00:00,23.71,23.73,23.68,23.7,40000.0,18.1281,18.1434,18.1052,18.1205,40000.0
2014-03-20 10:05:00,23.71,23.76,23.7,23.76,31800.0,18.1281,18.1664,18.1205,18.1664,31800.0
2014-03-20 10:10:00,23.76,23.77,23.72,23.73,31900.0,18.1664,18.174,18.1358,18.1434,31900.0
2014-03-20 10:15:00,23.73,23.78,23.73,23.73,25800.0,18.1434,18.1817,18.1434,18.1434,25800.0
2014-03-20 10:20:00,23.74,23.77,23.73,23.76,28300.0,18.1511,18.174,18.1434,18.1664,28300.0
2014-03-20 10:25:00,23.77,23.78,23.71,23.75,68600.0,18.174,18.1817,18.1281,18.1587,68600.0
2014-03-20 10:30:00,23.75,23.76,23.74,23.74,14900.0,18.1587,18.1664,18.1511,18.1511,14900.0
2014-03-20 10:35:00,23.75,23.75,23.64,23.64,147000.0,18.1587,18.1587,18.0746,18.0746,147000.0
2014-03-20 10:40:00,23.64,23.64,23.62,23.63,57300.0,18.0746,18.0746,18.0593,18.067,57300.0
2014-03-20 10:45:00,23.63,23.68,23.61,23.67,81300.0,18.067,18.1052,18.0517,18.0976,81300.0
2014-03-20 10:50:00,23.67,23.68,23.64,23.66,25400.0,18.0976,18.1052,18.0746,18.0899,25400.0
2014-03-20 10:55:00,23.66,23.67,23.61,23.67,44600.0,18.0899,18.0976,18.0517,18.0976,44600.0
2014-03-20 11:00:00,23.66,23.71,23.66,23.71,36800.0,18.0899,18.1281,18.0899,18.1281,36800.0
2014-03-20 11:05:00,23.71,23.72,23.7,23.72,24200.0,18.1281,18.1358,18.1205,18.1358,24200.0
2014-03-20 11:10:00,23.72,23.73,23.69,23.7,24400.0,18.1358,18.1434,18.1129,18.1205,24400.0
2014-03-20 11:15:00,23.69,23.73,23.69,23.73,28200.0,18.1129,18.1434,18.1129,18.1434,28200.0
2014-03-20 11:20:00,23.73,23.74,23.72,23.73,24000.0,18.1434,18.1511,18.1358,18.1434,24000.0
2014-03-20 11:25:00,23.73,23.75,23.73,23.75,20700.0,18.1434,18.1587,18.1434,18.1587,20700.0
2014-03-20 11:30:00,23.75,23.79,23.74,23.79,16900.0,18.1587,18.1893,18.1511,18.1893,16900.0
2014-03-20 11:35:00,23.79,23.79,23.77,23.78,24100.0,18.1893,18.1893,18.174,18.1817,24100.0
2014-03-20 11:40:00,23.78,23.78,23.77,23.77,7700.0,18.1817,18.1817,18.174,18.174,7700.0
2014-03-20 11:45:00,23.77,23.79,23.76,23.76,29000.0,18.174,18.1893,18.1664,18.1664,29000.0
2014-03-20 11:50:00,23.76,23.76,23.74,23.75,15500.0,18.1664,18.1664,18.1511,18.1587,15500.0
2014-03-20 11:55:00,23.75,23.76,23.74,23.76,31300.0,18.1587,18.1664,18.1511,18.1664,31300.0
2014-03-20 12:00:00,23.75,23.76,23.72,23.73,18800.0,18.1587,18.1664,18.1358,18.1434,18800.0
2014-03-20 12:05:00,23.73,23.75,23.72,23.75,10900.0,18.1434,18.1587,18.1358,18.1587,10900.0
2014-03-20 12:10:00,23.75,23.76,23.72,23.76,19800.0,18.1587,18.1664,18.1358,18.1664,19800.0
2014-03-20 12:15:00,23.76,23.81,23.75,23.8,28000.0,18.1664,18.2046,18.1587,18.197,28000.0
2014-03-20 12:20:00,23.81,23.83,23.8,23.8,17600.0,18.2046,18.2199,18.197,18.197,17600.0
2014-03-20 12:25:00,23.8,23.83,23.8,23.83,13500.0,18.197,18.2199,18.197,18.2199,13500.0
2014-03-20 12:30:00,23.83,23.83,23.81,23.82,17900.0,18.2199,18.2199,18.2046,18.2123,17900.0
2014-03-20 12:35:00,23.81,23.82,23.81,23.82,5400.0,18.2046,18.2123,18.2046,18.2123,5400.0
2014-03-20 12:40:00,23.82,23.83,23.81,23.81,26100.0,18.2123,18.2199,18.2046,18.2046,26100.0
2014-03-20 12:45:00,23.82,23.85,23.81,23.85,15600.0,18.2123,18.2352,18.2046,18.2352,15600.0
2014-03-20 12:50:00,23.84,23.85,23.81,23.82,12400.0,18.2275,18.2352,18.2046,18.2123,12400.0
2014-03-20 12:55:00,23.82,23.82,23.79,23.8,21400.0,18.2123,18.2123,18.1893,18.197,21400.0
2014-03-20 13:00:00,23.8,23.83,23.8,23.82,19500.0,18.197,18.2199,18.197,18.2123,19500.0
2014-03-20 13:05:00,23.82,23.83,23.81,23.83,5000.0,18.2123,18.2199,18.2046,18.2199,5000.0
2014-03-20 13:10:00,23.82,23.84,23.81,23.84,16300.0,18.2123,18.2275,18.2046,18.2275,16300.0
2014-03-20 13:15:00,23.84,23.84,23.83,23.83,6900.0,18.2275,18.2275,18.2199,18.2199,6900.0
2014-03-20 13:20:00,23.83,23.83,23.82,23.83,9200.0,18.2199,18.2199,18.2123,18.2199,9200.0
2014-03-20 13:25:00,23.83,23.83,23.81,23.82,9400.0,18.2199,18.2199,18.2046,18.2123,9400.0
2014-03-20 13:30:00,23.82,23.83,23.81,23.83,13800.0,18.2123,18.2199,18.2046,18.2199,13800.0
2014-03-20 13:35:00,23.83,23.83,23.82,23.82,5500.0,18.2199,18.2199,18.2123,18.2123,5500.0
2014-03-20 13:40:00,23.83,23.85,23.83,23.85,18800.0,18.2199,18.2352,18.2199,18.2352,18800.0
2014-03-20 13:45:00,23.85,23.85,23.83,23.85,17700.0,18.2352,18.2352,18.2199,18.2352,17700.0
2014-03-20 13:50:00,23.85,23.85,23.84,23.84,7500.0,18.2352,18.2352,18.2275,18.2275,7500.0
2014-03-20 13:55:00,23.85,23.89,23.84,23.88,48000.0,18.2352,18.2658,18.2275,18.2581,48000.0
2014-03-20 14:00:00,23.88,23.88,23.82,23.84,58900.0,18.2581,18.2581,18.2123,18.2275,58900.0
2014-03-20 14:05:00,23.84,23.84,23.82,23.83,13000.0,18.2275,18.2275,18.2123,18.2199,13000.0
2014-03-20 14:10:00,23.83,23.86,23.83,23.85,22500.0,18.2199,18.2428,18.2199,18.2352,22500.0
2014-03-20 14:15:00,23.85,23.87,23.85,23.87,10600.0,18.2352,18.2505,18.2352,18.2505,10600.0
2014-03-20 14:20:00,23.87,23.87,23.86,23.86,17200.0,18.2505,18.2505,18.2428,18.2428,17200.0
2014-03-20 14:25:00,23.86,23.86,23.85,23.86,5500.0,18.2428,18.2428,18.2352,18.2428,5500.0
2014-03-20 14:30:00,23.86,23.87,23.85,23.87,24000.0,18.2428,18.2505,18.2352,18.2505,24000.0
2014-03-20 14:35:00,23.87,23.88,23.85,23.88,18800.0,18.2505,18.2581,18.2352,18.2581,18800.0
2014-03-20 14:40:00,23.87,23.88,23.86,23.87,15900.0,18.2505,18.2581,18.2428,18.2505,15900.0
2014-03-20 14:45:00,23.87,23.87,23.85,23.86,20600.0,18.2505,18.2505,18.2352,18.2428,20600.0
2014-03-20 14:50:00,23.86,23.88,23.85,23.88,22800.0,18.2428,18.2581,18.2352,18.2581,22800.0
2014-03-20 14:55:00,23.87,23.89,23.87,23.88,27200.0,18.2505,18.2658,18.2505,18.2581,27200.0
2014-03-20 15:00:00,23.88,23.88,23.85,23.85,23800.0,18.2581,18.2581,18.2352,18.2352,23800.0
2014-03-20 15:05:00,23.85,23.86,23.82,23.82,17600.0,18.2352,18.2428,18.2123,18.2123,17600.0
2014-03-20 15:10:00,23.83,23.83,23.82,23.83,9600.0,18.2199,18.2199,18.2123,18.2199,9600.0
2014-03-20 15:15:00,23.83,23.83,23.82,23.83,13600.0,18.2199,18.2199,18.2123,18.2199,13600.0
2014-03-20 15:20:00,23.83,23.84,23.83,23.84,46800.0,18.2199,18.2275,18.2199,18.2275,46800.0
2014-03-20 15:25:00,23.84,23.84,23.79,23.8,27500.0,18.2275,18.2275,18.1893,18.197,27500.0
2014-03-20 15:30:00,23.8,23.82,23.79,23.82,54900.0,18.197,18.2123,18.1893,18.2123,54900.0
2014-03-20 15:35:00,23.82,23.82,23.8,23.8,28500.0,18.2123,18.2123,18.197,18.197,28500.0
2014-03-20 15:40:00,23.8,23.8,23.79,23.8,42000.0,18.197,18.197,18.1893,18.197,42000.0
2014-03-20 15:45:00,23.8,23.82,23.8,23.8,91200.0,18.197,18.2123,18.197,18.197,91200.0
2014-03-20 15:50:00,23.8,23.81,23.79,23.79,47300.0,18.197,18.2046,18.1893,18.1893,47300.0
2014-03-20 15:55:00,23.79,23.82,23.79,23.81,221000.0,18.1893,18.2123,18.1893,18.2046,221000.0
2014-03-21 09:30:00,24.69,24.89,24.25,24.47,793800.0,18.8774,19.0304,18.541,18.7092,793800.0
2014-03-21 09:35:00,24.48,24.51,24.27,24.31,145600.0,18.7169,18.7398,18.5563,18.5869,145600.0
2014-03-21 09:40:00,24.31,24.37,24.29,24.36,120400.0,18.5869,18.6328,18.5716,18.6251,120400.0
2014-03-21 09:45:00,24.34,24.43,24.3,24.38,118800.0,18.6098,18.6786,18.5793,18.6404,118800.0
2014-03-21 09:50:00,24.38,24.42,24.37,24.38,44300.0,18.6404,18.671,18.6328,18.6404,44300.0
2014-03-21 09:55:00,24.39,24.44,24.34,24.43,152600.0,18.6481,18.6863,18.6098,18.6786,152600.0
2014-03-21 10:00:00,24.43,24.46,24.38,24.45,84400.0,18.6786,18.7016,18.6404,18.6939,84400.0
2014-03-21 10:05:00,24.45,24.48,24.41,24.48,77300.0,18.6939,18.7169,18.6634,18.7169,77300.0
2014-03-21 10:10:00,24.48,24.52,24.48,24.52,73300.0,18.7169,18.7475,18.7169,18.7475,73300.0
2014-03-21 10:15:00,24.52,24.52,24.46,24.48,56800.0,18.7475,18.7475,18.7016,18.7169,56800.0
2014-03-21 10:20:00,24.47,24.47,24.39,24.39,135900.0,18.7092,18.7092,18.6481,18.6481,135900.0
2014-03-21 10:25:00,24.4,24.42,24.38,24.4,64000.0,18.6557,18.671,18.6404,18.6557,64000.0
2014-03-21 10:30:00,24.39,24.41,24.35,24.36,75800.0,18.6481,18.6634,18.6175,18.6251,75800.0
2014-03-21 10:35:00,24.36,24.37,24.32,24.36,66800.0,18.6251,18.6328,18.5945,18.6251,66800.0
2014-03-21 10:40:00,24.36,24.38,24.34,24.35,40300.0,18.6251,18.6404,18.6098,18.6175,40300.0
2014-03-21 10:45:00,24.36,24.39,24.35,24.36,52300.0,18.6251,18.6481,18.6175,18.6251,52300.0
2014-03-21 10:50:00,24.37,24.37,24.29,24.32,29000.0,18.6328,18.6328,18.5716,18.5945,29000.0
2014-03-21 10:55:00,24.32,24.33,24.3,24.31,34600.0,18.5945,18.6022,18.5793,18.5869,34600.0
2014-03-21 11:00:00,24.31,24.34,24.31,24.33,40000.0,18.5869,18.6098,18.5869,18.6022,40000.0
2014-03-21 11:05:00,24.33,24.33,24.32,24.33,15900.0,18.6022,18.6022,18.5945,18.6022,15900.0
2014-03-21 11:10:00,24.33,24.34,24.32,24.34,12800.0,18.6022,18.6098,18.5945,18.6098,12800.0
2014-03-21 11:15:00,24.34,24.36,24.33,24.33,49300.0,18.6098,18.6251,18.6022,18.6022,49300.0
2014-03-21 11:20:00,24.34,24.36,24.34,24.35,30700.0,18.6098,18.6251,18.6098,18.6175,30700.0
2014-03-21 11:25:00,24.35,24.35,24.33,24.33,20000.0,18.6175,18.6175,18.6022,18.6022,20000.0
2014-03-21 11:30:00,24.33,24.34,24.31,24.32,21000.0,18.6022,18.6098,18.5869,18.5945,21000.0
2014-03-21 11:35:00,24.32,24.33,24.31,24.31,15400.0,18.5945,18.6022,18.5869,18.5869,15400.0
2014-03-21 11:40:00,24.31,24.33,24.3,24.32,29700.0,18.5869,18.6022,18.5793,18.5945,29700.0
2014-03-21 11:45:00,24.32,24.32,24.31,24.31,19300.0,18.5945,18.5945,18.5869,18.5869,19300.0
2014-03-21 11:50:00,24.32,24.34,24.31,24.33,53100.0,18.5945,18.6098,18.5869,18.6022,53100.0
2014-03-21 11:55:00,24.34,24.34,24.3,24.3,17800.0,18.6098,18.6098,18.5793,18.5793,17800.0
2014-03-21 12:00:00,24.3,24.32,24.3,24.32,27600.0,18.5793,18.5945,18.5793,18.5945,27600.0
2014-03-21 12:05:00,24.31,24.32,24.31,24.32,6200.0,18.5869,18.5945,18.5869,18.5945,6200.0
2014-03-21 12:10:00,24.32,24.32,24.31,24.32,10300.0,18.5945,18.5945,18.5869,18.5945,10300.0
2014-03-21 12:15:00,24.31,24.34,24.31,24.33,29300.0,18.5869,18.6098,18.5869,18.6022,29300.0
2014-03-21 12:20:00,24.33,24.34,24.33,24.34,4400.0,18.6022,18.6098,18.6022,18.6098,4400.0
2014-03-21 12:25:00,24.34,24.34,24.31,24.33,32100.0,18.6098,18.6098,18.5869,18.6022,32100.0
2014-03-21 12:30:00,24.33,24.33,24.3,24.3,36700.0,18.6022,18.6022,18.5793,18.5793,36700.0
2014-03-21 12:35:00,24.3,24.3,24.28,24.28,12200.0,18.5793,18.5793,18.564,18.564,12200.0
2014-03-21 12:40:00,24.28,24.29,24.28,24.29,9700.0,18.564,18.5716,18.564,18.5716,9700.0
2014-03-21 12:45:00,24.29,24.3,24.28,24.28,30600.0,18.5716,18.5793,18.564,18.564,30600.0
2014-03-21 12:50:00,24.28,24.3,24.26,24.3,60100.0,18.564,18.5793,18.5487,18.5793,60100.0
2014-03-21 12:55:00,24.3,24.3,24.26,24.28,74800.0,18.5793,18.5793,18.5487,18.564,74800.0
2014-03-21 13:00:00,24.28,24.29,24.28,24.28,4500.0,18.564,18.5716,18.564,18.564,4500.0
2014-03-21 13:05:00,24.28,24.29,24.26,24.26,19600.0,18.564,18.5716,18.5487,18.5487,19600.0
2014-03-21 13:10:00,24.27,24.28,24.25,24.27,34300.0,18.5563,18.564,18.541,18.5563,34300.0
2014-03-21 13:15:00,24.27,24.28,24.26,24.27,16800.0,18.5563,18.564,18.5487,18.5563,16800.0
2014-03-21 13:20:00,24.27,24.27,24.25,24.26,21200.0,18.5563,18.5563,18.541,18.5487,21200.0
2014-03-21 13:25:00,24.26,24.26,24.22,24.25,31800.0,18.5487,18.5487,18.5181,18.541,31800.0
2014-03-21 13:30:00,24.25,24.26,24.23,24.26,29300.0,18.541,18.5487,18.5257,18.5487,29300.0
2014-03-21 13:35:00,24.26,24.26,24.24,24.25,15800.0,18.5487,18.5487,18.5334,18.541,15800.0
2014-03-21 13:40:00,24.25,24.27,24.21,24.21,33400.0,18.541,18.5563,18.5104,18.5104,33400.0
2014-03-21 13:45:00,24.22,24.22,24.21,24.21,6300.0,18.5181,18.5181,18.5104,18.5104,6300.0
2014-03-21 13:50:00,24.21,24.24,24.21,24.23,16600.0,18.5104,18.5334,18.5104,18.5257,16600.0
2014-03-21 13:55:00,24.24,24.24,24.22,24.22,28900.0,18.5334,18.5334,18.5181,18.5181,28900.0
2014-03-21 14:00:00,24.22,24.23,24.21,24.23,37200.0,18.5181,18.5257,18.5104,18.5257,37200.0
2014-03-21 14:05:00,24.23,24.25,24.23,24.25,11200.0,18.5257,18.541,18.5257,18.541,11200.0
2014-03-21 14:10:00,24.24,24.25,24.23,24.23,20000.0,18.5334,18.541,18.5257,18.5257,20000.0
2014-03-21 14:15:00,24.23,24.24,24.2,24.21,37600.0,18.5257,18.5334,18.5028,18.5104,37600.0
2014-03-21 14:20:00,24.21,24.22,24.2,24.21,15000.0,18.5104,18.5181,18.5028,18.5104,15000.0
2014-03-21 14:25:00,24.21,24.21,24.19,24.2,19200.0,18.5104,18.5104,18.4951,18.5028,19200.0
2014-03-21 14:30:00,24.19,24.19,24.16,24.18,14800.0,18.4951,18.4951,18.4722,18.4875,14800.0
2014-03-21 14:35:00,24.19,24.22,24.18,24.22,22200.0,18.4951,18.5181,18.4875,18.5181,22200.0
2014-03-21 14:40:00,24.22,24.22,24.21,24.21,18000.0,18.5181,18.5181,18.5104,18.5104,18000.0
2014-03-21 14:45:00,24.21,24.23,24.21,24.23,25500.0,18.5104,18.5257,18.5104,18.5257,25500.0
2014-03-21 14:50:00,24.23,24.24,24.22,24.24,11800.0,18.5257,18.5334,18.5181,18.5334,11800.0
2014-03-21 14:55:00,24.24,24.24,24.22,24.24,18000.0,18.5334,18.5334,18.5181,18.5334,18000.0
2014-03-21 15:00:00,24.23,24.24,24.19,24.21,44300.0,18.5257,18.5334,18.4951,18.5104,44300.0
2014-03-21 15:05:00,24.21,24.25,24.2,24.25,20100.0,18.5104,18.541,18.5028,18.541,20100.0
2014-03-21 15:10:00,24.25,24.26,24.23,24.23,42200.0,18.541,18.5487,18.5257,18.5257,42200.0
2014-03-21 15:15:00,24.23,24.23,24.22,24.23,18500.0,18.5257,18.5257,18.5181,18.5257,18500.0
2014-03-21 15:20:00,24.23,24.23,24.2,24.22,29200.0,18.5257,18.5257,18.5028,18.5181,29200.0
2014-03-21 15:25:00,24.21,24.24,24.21,24.24,45400.0,18.5104,18.5334,18.5104,18.5334,45400.0
2014-03-21 15:30:00,24.24,24.24,24.2,24.21,56500.0,18.5334,18.5334,18.5028,18.5104,56500.0
2014-03-21 15:35:00,24.21,24.22,24.19,24.19,45400.0,18.5104,18.5181,18.4951,18.4951,45400.0
2014-03-21 15:40:00,24.19,24.2,24.17,24.2,51900.0,18.4951,18.5028,18.4799,18.5028,51900.0
2014-03-21 15:45:00,24.2,24.2,24.18,24.19,141100.0,18.5028,18.5028,18.4875,18.4951,141100.0
2014-03-21 15:50:00,24.19,24.2,24.19,24.19,84200.0,18.4951,18.5028,18.4951,18.4951,84200.0
2014-03-21 15:55:00,24.2,24.22,24.19,24.21,417000.0,18.5028,18.5181,18.4951,18.5104,417000.0
2014-03-24 09:30:00,24.3,24.36,24.3,24.3,41800.0,18.5793,18.6251,18.5793,18.5793,41800.0
2014-03-24 09:35:00,24.3,24.34,24.26,24.27,27800.0,18.5793,18.6098,18.5487,18.5563,27800.0
2014-03-24 09:40:00,24.28,24.29,24.22,24.22,31100.0,18.564,18.5716,18.5181,18.5181,31100.0
2014-03-24 09:45:00,24.22,24.28,24.22,24.27,42800.0,18.5181,18.564,18.5181,18.5563,42800.0
2014-03-24 09:50:00,24.27,24.27,24.21,24.26,287100.0,18.5563,18.5563,18.5104,18.5487,287100.0
2014-03-24 09:55:00,24.26,24.27,24.2,24.22,30000.0,18.5487,18.5563,18.5028,18.5181,30000.0
2014-03-24 10:00:00,24.22,24.22,24.15,24.16,28100.0,18.5181,18.5181,18.4646,18.4722,28100.0
2014-03-24 10:05:00,24.15,24.15,24.09,24.12,23700.0,18.4646,18.4646,18.4187,18.4416,23700.0
2014-03-24 10:10:00,24.13,24.13,24.05,24.1,25000.0,18.4493,18.4493,18.3881,18.4263,25000.0
2014-03-24 10:15:00,24.1,24.11,24.08,24.11,12500.0,18.4263,18.434,18.411,18.434,12500.0
2014-03-24 10:20:00,24.11,24.11,24.09,24.11,12200.0,18.434,18.434,18.4187,18.434,12200.0
2014-03-24 10:25:00,24.11,24.11,24.05,24.09,34200.0,18.434,18.434,18.3881,18.4187,34200.0
2014-03-24 10:30:00,24.08,24.08,24.03,24.05,27300.0,18.411,18.411,18.3728,18.3881,27300.0
2014-03-24 10:35:00,24.05,24.11,24.05,24.1,20500.0,18.3881,18.434,18.3881,18.4263,20500.0
2014-03-24 10:40:00,24.1,24.1,24.07,24.08,16500.0,18.4263,18.4263,18.4034,18.411,16500.0
2014-03-24 10:45:00,24.08,24.1,24.08,24.08,20400.0,18.411,18.4263,18.411,18.411,20400.0
2014-03-24 10:50:00,24.09,24.13,24.07,24.12,44300.0,18.4187,18.4493,18.4034,18.4416,44300.0
2014-03-24 10:55:00,24.12,24.14,24.11,24.13,16600.0,18.4416,18.4569,18.434,18.4493,16600.0
2014-03-24 11:00:00,24.12,24.12,24.07,24.12,29500.0,18.4416,18.4416,18.4034,18.4416,29500.0
2014-03-24 11:05:00,24.13,24.13,24.09,24.11,22200.0,18.4493,18.4493,18.4187,18.434,22200.0
2014-03-24 11:10:00,24.11,24.13,24.1,24.11,30400.0,18.434,18.4493,18.4263,18.434,30400.0
2014-03-24 11:15:00,24.11,24.13,24.1,24.12,14400.0,18.434,18.4493,18.4263,18.4416,14400.0
2014-03-24 11:20:00,24.13,24.13,24.11,24.12,18900.0,18.4493,18.4493,18.434,18.4416,18900.0
2014-03-24 11:25:00,24.13,24.15,24.12,24.14,27700.0,18.4493,18.4646,18.4416,18.4569,27700.0
2014-03-24 11:30:00,24.14,24.14,24.12,24.14,25000.0,18.4569,18.4569,18.4416,18.4569,25000.0
2014-03-24 11:35:00,24.14,24.14,24.11,24.12,14100.0,18.4569,18.4569,18.434,18.4416,14100.0
2014-03-24 11:40:00,24.12,24.13,24.11,24.11,14900.0,18.4416,18.4493,18.434,18.434,14900.0
2014-03-24 11:45:00,24.12,24.12,24.1,24.11,35000.0,18.4416,18.4416,18.4263,18.434,35000.0
2014-03-24 11:50:00,24.1,24.11,24.1,24.1,6600.0,18.4263,18.434,18.4263,18.4263,6600.0
2014-03-24 11:55:00,24.1,24.11,24.1,24.1,29700.0,18.4263,18.434,18.4263,18.4263,29700.0
2014-03-24 12:00:00,24.1,24.1,24.08,24.08,16000.0,18.4263,18.4263,18.411,18.411,16000.0
2014-03-24 12:05:00,24.09,24.09,24.07,24.08,6400.0,18.4187,18.4187,18.4034,18.411,6400.0
2014-03-24 12:10:00,24.08,24.08,24.05,24.07,36300.0,18.411,18.411,18.3881,18.4034,36300.0
2014-03-24 12:15:00,24.07,24.09,24.07,24.08,13300.0,18.4034,18.4187,18.4034,18.411,13300.0
2014-03-24 12:20:00,24.07,24.08,24.06,24.08,15700.0,18.4034,18.411,18.3958,18.411,15700.0
2014-03-24 12:25:00,24.08,24.08,24.06,24.07,17300.0,18.411,18.411,18.3958,18.4034,17300.0
2014-03-24 12:30:00,24.06,24.09,24.06,24.08,25200.0,18.3958,18.4187,18.3958,18.411,25200.0
2014-03-24 12:35:00,24.08,24.09,24.07,24.08,16300.0,18.411,18.4187,18.4034,18.411,16300.0
2014-03-24 12:40:00,24.08,24.08,24.05,24.07,30800.0,18.411,18.411,18.3881,18.4034,30800.0
2014-03-24 12:45:00,24.07,24.07,24.06,24.07,5800.0,18.4034,18.4034,18.3958,18.4034,5800.0
2014-03-24 12:50:00,24.07,24.1,24.06,24.1,16400.0,18.4034,18.4263,18.3958,18.4263,16400.0
2014-03-24 12:55:00,24.1,24.11,24.1,24.11,8500.0,18.4263,18.434,18.4263,18.434,8500.0
2014-03-24 13:00:00,24.11,24.12,24.1,24.12,11500.0,18.434,18.4416,18.4263,18.4416,11500.0
2014-03-24 13:05:00,24.12,24.12,24.09,24.1,18100.0,18.4416,18.4416,18.4187,18.4263,18100.0
2014-03-24 13:10:00,24.1,24.1,24.09,24.1,2800.0,18.4263,18.4263,18.4187,18.4263,2800.0
2014-03-24 13:15:00,24.1,24.1,24.09,24.1,5000.0,18.4263,18.4263,18.4187,18.4263,5000.0
2014-03-24 13:20:00,24.09,24.1,24.07,24.08,30300.0,18.4187,18.4263,18.4034,18.411,30300.0
2014-03-24 13:25:00,24.07,24.09,24.07,24.09,14800.0,18.4034,18.4187,18.4034,18.4187,14800.0
2014-03-24 13:30:00,24.09,24.11,24.08,24.11,8700.0,18.4187,18.434,18.411,18.434,8700.0
2014-03-24 13:35:00,24.11,24.12,24.1,24.1,19000.0,18.434,18.4416,18.4263,18.4263,19000.0
2014-03-24 13:40:00,24.1,24.13,24.1,24.13,10500.0,18.4263,18.4493,18.4263,18.4493,10500.0
2014-03-24 13:45:00,24.12,24.14,24.1,24.12,35800.0,18.4416,18.4569,18.4263,18.4416,35800.0
2014-03-24 13:50:00,24.13,24.14,24.11,24.11,44100.0,18.4493,18.4569,18.434,18.434,44100.0
2014-03-24 13:55:00,24.12,24.13,24.11,24.13,26700.0,18.4416,18.4493,18.434,18.4493,26700.0
2014-03-24 14:00:00,24.14,24.16,24.13,24.14,20800.0,18.4569,18.4722,18.4493,18.4569,20800.0
2014-03-24 14:05:00,24.14,24.14,24.12,24.12,29700.0,18.4569,18.4569,18.4416,18.4416,29700.0
2014-03-24 14:10:00,24.12,24.14,24.11,24.14,14100.0,18.4416,18.4569,18.434,18.4569,14100.0
2014-03-24 14:15:00,24.14,24.14,24.11,24.12,12500.0,18.4569,18.4569,18.434,18.4416,12500.0
2014-03-24 14:20:00,24.12,24.14,24.12,24.13,26300.0,18.4416,18.4569,18.4416,18.4493,26300.0
2014-03-24 14:25:00,24.14,24.16,24.13,24.14,19000.0,18.4569,18.4722,18.4493,18.4569,19000.0
2014-03-24 14:30:00,24.14,24.15,24.11,24.11,23200.0,18.4569,18.4646,18.434,18.434,23200.0
2014-03-24 14:35:00,24.11,24.12,24.1,24.1,37000.0,18.434,18.4416,18.4263,18.4263,37000.0
2014-03-24 14:40:00,24.11,24.14,24.11,24.13,23200.0,18.434,18.4569,18.434,18.4493,23200.0
2014-03-24 14:45:00,24.13,24.14,24.12,24.13,13700.0,18.4493,18.4569,18.4416,18.4493,13700.0
2014-03-24 14:50:00,24.13,24.13,24.1,24.12,39100.0,18.4493,18.4493,18.4263,18.4416,39100.0
2014-03-24 14:55:00,24.11,24.12,24.1,24.1,13200.0,18.434,18.4416,18.4263,18.4263,13200.0
2014-03-24 15:00:00,24.1,24.11,24.1,24.11,12100.0,18.4263,18.434,18.4263,18.434,12100.0
2014-03-24 15:05:00,24.11,24.13,24.11,24.13,20000.0,18.434,18.4493,18.434,18.4493,20000.0
2014-03-24 15:10:00,24.13,24.13,24.1,24.11,38000.0,18.4493,18.4493,18.4263,18.434,38000.0
2014-03-24 15:15:00,24.1,24.11,24.1,24.11,26700.0,18.4263,18.434,18.4263,18.434,26700.0
2014-03-24 15:20:00,24.11,24.12,24.1,24.12,40200.0,18.434,18.4416,18.4263,18.4416,40200.0
2014-03-24 15:25:00,24.12,24.16,24.1,24.16,81200.0,18.4416,18.4722,18.4263,18.4722,81200.0
2014-03-24 15:30:00,24.16,24.18,24.16,24.17,104300.0,18.4722,18.4875,18.4722,18.4799,104300.0
2014-03-24 15:35:00,24.17,24.17,24.14,24.14,57100.0,18.4799,18.4799,18.4569,18.4569,57100.0
2014-03-24 15:40:00,24.14,24.15,24.13,24.14,46600.0,18.4569,18.4646,18.4493,18.4569,46600.0
2014-03-24 15:45:00,24.14,24.16,24.12,24.15,192500.0,18.4569,18.4722,18.4416,18.4646,192500.0
2014-03-24 15:50:00,24.16,24.17,24.14,24.16,162900.0,18.4722,18.4799,18.4569,18.4722,162900.0
2014-03-24 15:55:00,24.15,24.15,24.11,24.12,269500.0,18.4646,18.4646,18.434,18.4416,269500.0
2014-03-25 09:30:00,24.16,24.3,24.16,24.26,44100.0,18.4722,18.5793,18.4722,18.5487,44100.0
2014-03-25 09:35:00,24.25,24.25,24.17,24.17,8400.0,18.541,18.541,18.4799,18.4799,8400.0
2014-03-25 09:40:00,24.17,24.18,24.16,24.16,4500.0,18.4799,18.4875,18.4722,18.4722,4500.0
2014-03-25 09:45:00,24.16,24.21,24.16,24.2,26000.0,18.4722,18.5104,18.4722,18.5028,26000.0
2014-03-25 09:50:00,24.2,24.2,24.17,24.17,6400.0,18.5028,18.5028,18.4799,18.4799,6400.0
2014-03-25 09:55:00,24.17,24.18,24.15,24.18,7100.0,18.4799,18.4875,18.4646,18.4875,7100.0
2014-03-25 10:00:00,24.19,24.21,24.15,24.16,45100.0,18.4951,18.5104,18.4646,18.4722,45100.0
2014-03-25 10:05:00,24.16,24.21,24.15,24.21,15500.0,18.4722,18.5104,18.4646,18.5104,15500.0
2014-03-25 10:10:00,24.21,24.23,24.19,24.2,19300.0,18.5104,18.5257,18.4951,18.5028,19300.0
2014-03-25 10:15:00,24.19,24.21,24.17,24.17,7900.0,18.4951,18.5104,18.4799,18.4799,7900.0
2014-03-25 10:20:00,24.18,24.18,24.13,24.13,38700.0,18.4875,18.4875,18.4493,18.4493,38700.0
2014-03-25 10:25:00,24.13,24.15,24.11,24.14,28700.0,18.4493,18.4646,18.434,18.4569,28700.0
2014-03-25 10:30:00,24.14,24.14,24.1,24.12,10600.0,18.4569,18.4569,18.4263,18.4416,10600.0
2014-03-25 10:35:00,24.12,24.13,24.09,24.1,25400.0,18.4416,18.4493,18.4187,18.4263,25400.0
2014-03-25 10:40:00,24.1,24.12,24.09,24.11,19600.0,18.4263,18.4416,18.4187,18.434,19600.0
2014-03-25 10:45:00,24.11,24.11,24.08,24.08,12200.0,18.434,18.434,18.411,18.411,12200.0
2014-03-25 10:50:00,24.08,24.11,24.07,24.09,11900.0,18.411,18.434,18.4034,18.4187,11900.0
2014-03-25 10:55:00,24.09,24.1,24.07,24.08,15100.0,18.4187,18.4263,18.4034,18.411,15100.0
2014-03-25 11:00:00,24.08,24.13,24.06,24.13,17500.0,18.411,18.4493,18.3958,18.4493,17500.0
2014-03-25 11:05:00,24.13,24.14,24.09,24.1,29700.0,18.4493,18.4569,18.4187,18.4263,29700.0
2014-03-25 11:10:00,24.1,24.12,24.09,24.11,23100.0,18.4263,18.4416,18.4187,18.434,23100.0
2014-03-25 11:15:00,24.11,24.14,24.11,24.14,14300.0,18.434,18.4569,18.434,18.4569,14300.0
2014-03-25 11:20:00,24.14,24.14,24.09,24.12,24600.0,18.4569,18.4569,18.4187,18.4416,24600.0
2014-03-25 11:25:00,24.12,24.12,24.09,24.1,13000.0,18.4416,18.4416,18.4187,18.4263,13000.0
2014-03-25 11:30:00,24.11,24.12,24.09,24.1,16300.0,18.434,18.4416,18.4187,18.4263,16300.0
2014-03-25 11:35:00,24.1,24.14,24.08,24.13,23700.0,18.4263,18.4569,18.411,18.4493,23700.0
2014-03-25 11:40:00,24.13,24.15,24.12,24.14,17300.0,18.4493,18.4646,18.4416,18.4569,17300.0
2014-03-25 11:45:00,24.15,24.16,24.12,24.13,35600.0,18.4646,18.4722,18.4416,18.4493,35600.0
2014-03-25 11:50:00,24.12,24.13,24.12,24.12,3300.0,18.4416,18.4493,18.4416,18.4416,3300.0
2014-03-25 11:55:00,24.12,24.15,24.11,24.15,20900.0,18.4416,18.4646,18.434,18.4646,20900.0
2014-03-25 12:00:00,24.15,24.17,24.14,24.17,11200.0,18.4646,18.4799,18.4569,18.4799,11200.0
2014-03-25 12:05:00,24.17,24.19,24.16,24.19,11100.0,18.4799,18.4951,18.4722,18.4951,11100.0
2014-03-25 12:10:00,24.19,24.22,24.18,24.21,19100.0,18.4951,18.5181,18.4875,18.5104,19100.0
2014-03-25 12:15:00,24.2,24.21,24.2,24.21,2700.0,18.5028,18.5104,18.5028,18.5104,2700.0
2014-03-25 12:20:00,24.21,24.21,24.18,24.19,12700.0,18.5104,18.5104,18.4875,18.4951,12700.0
2014-03-25 12:25:00,24.19,24.19,24.16,24.19,16200.0,18.4951,18.4951,18.4722,18.4951,16200.0
2014-03-25 12:30:00,24.19,24.21,24.18,24.18,20800.0,18.4951,18.5104,18.4875,18.4875,20800.0
2014-03-25 12:35:00,24.19,24.21,24.18,24.2,10600.0,18.4951,18.5104,18.4875,18.5028,10600.0
2014-03-25 12:40:00,24.2,24.22,24.19,24.19,6300.0,18.5028,18.5181,18.4951,18.4951,6300.0
2014-03-25 12:45:00,24.19,24.21,24.18,24.21,11300.0,18.4951,18.5104,18.4875,18.5104,11300.0
2014-03-25 12:50:00,24.21,24.21,24.19,24.2,24200.0,18.5104,18.5104,18.4951,18.5028,24200.0
2014-03-25 12:55:00,24.21,24.22,24.2,24.21,13800.0,18.5104,18.5181,18.5028,18.5104,13800.0
2014-03-25 13:00:00,24.2,24.2,24.19,24.2,5100.0,18.5028,18.5028,18.4951,18.5028,5100.0
2014-03-25 13:05:00,24.19,24.2,24.19,24.2,4500.0,18.4951,18.5028,18.4951,18.5028,4500.0
2014-03-25 13:10:00,24.2,24.2,24.17,24.17,14900.0,18.5028,18.5028,18.4799,18.4799,14900.0
2014-03-25 13:15:00,24.18,24.19,24.17,24.18,9600.0,18.4875,18.4951,18.4799,18.4875,9600.0
2014-03-25 13:20:00,24.18,24.22,24.18,24.21,20900.0,18.4875,18.5181,18.4875,18.5104,20900.0
2014-03-25 13:25:00,24.21,24.21,24.2,24.2,6600.0,18.5104,18.5104,18.5028,18.5028,6600.0
2014-03-25 13:30:00,24.21,24.22,24.19,24.19,19800.0,18.5104,18.5181,18.4951,18.4951,19800.0
2014-03-25 13:35:00,24.2,24.21,24.19,24.21,10600.0,18.5028,18.5104,18.4951,18.5104,10600.0
2014-03-25 13:40:00,24.2,24.21,24.19,24.2,4900.0,18.5028,18.5104,18.4951,18.5028,4900.0
2014-03-25 13:45:00,24.2,24.21,24.19,24.21,7100.0,18.5028,18.5104,18.4951,18.5104,7100.0
2014-03-25 13:50:00,24.2,24.21,24.18,24.18,5000.0,18.5028,18.5104,18.4875,18.4875,5000.0
2014-03-25 13:55:00,24.18,24.19,24.18,24.18,5400.0,18.4875,18.4951,18.4875,18.4875,5400.0
2014-03-25 14:00:00,24.19,24.2,24.18,24.2,20400.0,18.4951,18.5028,18.4875,18.5028,20400.0
2014-03-25 14:05:00,24.2,24.2,24.17,24.18,9500.0,18.5028,18.5028,18.4799,18.4875,9500.0
2014-03-25 14:10:00,24.17,24.21,24.17,24.19,21700.0,18.4799,18.5104,18.4799,18.4951,21700.0
2014-03-25 14:15:00,24.18,24.18,24.15,24.15,19200.0,18.4875,18.4875,18.4646,18.4646,19200.0
2014-03-25 14:20:00,24.15,24.17,24.15,24.16,8600.0,18.4646,18.4799,18.4646,18.4722,8600.0
2014-03-25 14:25:00,24.16,24.17,24.14,24.14,26800.0,18.4722,18.4799,18.4569,18.4569,26800.0
2014-03-25 14:30:00,24.14,24.16,24.14,24.16,18500.0,18.4569,18.4722,18.4569,18.4722,18500.0
2014-03-25 14:35:00,24.16,24.19,24.16,24.19,26600.0,18.4722,18.4951,18.4722,18.4951,26600.0
2014-03-25 14:40:00,24.19,24.19,24.18,24.19,15400.0,18.4951,18.4951,18.4875,18.4951,15400.0
2014-03-25 14:45:00,24.18,24.2,24.18,24.2,31500.0,18.4875,18.5028,18.4875,18.5028,31500.0
2014-03-25 14:50:00,24.2,24.21,24.19,24.21,25400.0,18.5028,18.5104,18.4951,18.5104,25400.0
2014-03-25 14:55:00,24.21,24.23,24.19,24.2,52000.0,18.5104,18.5257,18.4951,18.5028,52000.0
2014-03-25 15:00:00,24.2,24.21,24.19,24.21,9100.0,18.5028,18.5104,18.4951,18.5104,9100.0
2014-03-25 15:05:00,24.21,24.21,24.18,24.18,32500.0,18.5104,18.5104,18.4875,18.4875,32500.0
2014-03-25 15:10:00,24.18,24.2,24.18,24.19,19500.0,18.4875,18.5028,18.4875,18.4951,19500.0
2014-03-25 15:15:00,24.19,24.2,24.18,24.2,6600.0,18.4951,18.5028,18.4875,18.5028,6600.0
2014-03-25 15:20:00,24.2,24.21,24.16,24.17,38200.0,18.5028,18.5104,18.4722,18.4799,38200.0
2014-03-25 15:25:00,24.17,24.18,24.17,24.18,6000.0,18.4799,18.4875,18.4799,18.4875,6000.0
2014-03-25 15:30:00,24.17,24.19,24.16,24.18,35900.0,18.4799,18.4951,18.4722,18.4875,35900.0
2014-03-25 15:35:00,24.17,24.19,24.17,24.19,29000.0,18.4799,18.4951,18.4799,18.4951,29000.0
2014-03-25 15:40:00,24.18,24.19,24.17,24.17,25900.0,18.4875,18.4951,18.4799,18.4799,25900.0
2014-03-25 15:45:00,24.16,24.18,24.14,24.18,53700.0,18.4722,18.4875,18.4569,18.4875,53700.0
2014-03-25 15:50:00,24.18,24.18,24.16,24.17,53600.0,18.4875,18.4875,18.4722,18.4799,53600.0
2014-03-25 15:55:00,24.17,24.17,24.15,24.17,159800.0,18.4799,18.4799,18.4646,18.4799,159800.0
2014-03-26 09:30:00,24.3,24.33,24.23,24.24,37300.0,18.5793,18.6022,18.5257,18.5334,37300.0
2014-03-26 09:35:00,24.24,24.3,24.21,24.29,13000.0,18.5334,18.5793,18.5104,18.5716,13000.0
2014-03-26 09:40:00,24.29,24.33,24.29,24.3,10100.0,18.5716,18.6022,18.5716,18.5793,10100.0
2014-03-26 09:45:00,24.29,24.29,24.21,24.27,13600.0,18.5716,18.5716,18.5104,18.5563,13600.0
2014-03-26 09:50:00,24.28,24.28,24.21,24.22,20200.0,18.564,18.564,18.5104,18.5181,20200.0
2014-03-26 09:55:00,24.21,24.22,24.17,24.17,16800.0,18.5104,18.5181,18.4799,18.4799,16800.0
2014-03-26 10:00:00,24.16,24.18,24.14,24.14,50300.0,18.4722,18.4875,18.4569,18.4569,50300.0
2014-03-26 10:05:00,24.14,24.17,24.13,24.14,34700.0,18.4569,18.4799,18.4493,18.4569,34700.0
2014-03-26 10:10:00,24.14,24.18,24.13,24.14,23500.0,18.4569,18.4875,18.4493,18.4569,23500.0
2014-03-26 10:15:00,24.14,24.16,24.1,24.12,24400.0,18.4569,18.4722,18.4263,18.4416,24400.0
2014-03-26 10:20:00,24.11,24.13,24.08,24.09,67900.0,18.434,18.4493,18.411,18.4187,67900.0
2014-03-26 10:25:00,24.1,24.12,24.08,24.11,13900.0,18.4263,18.4416,18.411,18.434,13900.0
2014-03-26 10:30:00,24.12,24.13,24.1,24.12,25500.0,18.4416,18.4493,18.4263,18.4416,25500.0
2014-03-26 10:35:00,24.12,24.15,24.1,24.15,26400.0,18.4416,18.4646,18.4263,18.4646,26400.0
2014-03-26 10:40:00,24.14,24.15,24.13,24.13,19300.0,18.4569,18.4646,18.4493,18.4493,19300.0
2014-03-26 10:45:00,24.13,24.16,24.12,24.12,27300.0,18.4493,18.4722,18.4416,18.4416,27300.0
2014-03-26 10:50:00,24.13,24.14,24.1,24.12,60700.0,18.4493,18.4569,18.4263,18.4416,60700.0
2014-03-26 10:55:00,24.12,24.13,24.11,24.13,55400.0,18.4416,18.4493,18.434,18.4493,55400.0
2014-03-26 11:00:00,24.13,24.15,24.12,24.14,23200.0,18.4493,18.4646,18.4416,18.4569,23200.0
2014-03-26 11:05:00,24.15,24.15,24.13,24.14,9000.0,18.4646,18.4646,18.4493,18.4569,9000.0
2014-03-26 11:10:00,24.14,24.15,24.14,24.15,12800.0,18.4569,18.4646,18.4569,18.4646,12800.0
2014-03-26 11:15:00,24.14,24.15,24.13,24.14,11100.0,18.4569,18.4646,18.4493,18.4569,11100.0
2014-03-26 11:20:00,24.15,24.18,24.14,24.18,43700.0,18.4646,18.4875,18.4569,18.4875,43700.0
2014-03-26 11:25:00,24.18,24.22,24.18,24.19,21400.0,18.4875,18.5181,18.4875,18.4951,21400.0
2014-03-26 11:30:00,24.18,24.19,24.17,24.17,5400.0,18.4875,18.4951,18.4799,18.4799,5400.0
2014-03-26 11:35:00,24.18,24.21,24.17,24.19,69500.0,18.4875,18.5104,18.4799,18.4951,69500.0
2014-03-26 11:40:00,24.18,24.21,24.17,24.18,48600.0,18.4875,18.5104,18.4799,18.4875,48600.0
2014-03-26 11:45:00,24.17,24.2,24.16,24.2,24600.0,18.4799,18.5028,18.4722,18.5028,24600.0
2014-03-26 11:50:00,24.2,24.21,24.17,24.19,30900.0,18.5028,18.5104,18.4799,18.4951,30900.0
2014-03-26 11:55:00,24.18,24.19,24.16,24.17,41800.0,18.4875,18.4951,18.4722,18.4799,41800.0
2014-03-26 12:00:00,24.17,24.18,24.16,24.17,9300.0,18.4799,18.4875,18.4722,18.4799,9300.0
2014-03-26 12:05:00,24.17,24.2,24.17,24.18,55100.0,18.4799,18.5028,18.4799,18.4875,55100.0
2014-03-26 12:10:00,24.17,24.18,24.16,24.17,103900.0,18.4799,18.4875,18.4722,18.4799,103900.0
2014-03-26 12:15:00,24.16,24.17,24.14,24.14,10800.0,18.4722,18.4799,18.4569,18.4569,10800.0
2014-03-26 12:20:00,24.14,24.14,24.12,24.12,7700.0,18.4569,18.4569,18.4416,18.4416,7700.0
2014-03-26 12:25:00,24.13,24.13,24.12,24.12,10600.0,18.4493,18.4493,18.4416,18.4416,10600.0
2014-03-26 12:30:00,24.12,24.16,24.12,24.14,43800.0,18.4416,18.4722,18.4416,18.4569,43800.0
2014-03-26 12:35:00,24.13,24.14,24.11,24.12,237900.0,18.4493,18.4569,18.434,18.4416,237900.0
2014-03-26 12:40:00,24.12,24.13,24.11,24.11,4800.0,18.4416,18.4493,18.434,18.434,4800.0
2014-03-26 12:45:00,24.11,24.12,24.09,24.11,29800.0,18.434,18.4416,18.4187,18.434,29800.0
2014-03-26 12:50:00,24.1,24.12,24.1,24.12,5800.0,18.4263,18.4416,18.4263,18.4416,5800.0
2014-03-26 12:55:00,24.12,24.13,24.11,24.11,29900.0,18.4416,18.4493,18.434,18.434,29900.0
2014-03-26 13:00:00,24.12,24.12,24.11,24.12,1100.0,18.4416,18.4416,18.434,18.4416,1100.0
2014-03-26 13:05:00,24.11,24.12,24.1,24.12,38400.0,18.434,18.4416,18.4263,18.4416,38400.0
2014-03-26 13:10:00,24.12,24.12,24.1,24.12,46700.0,18.4416,18.4416,18.4263,18.4416,46700.0
2014-03-26 13:15:00,24.12,24.12,24.1,24.11,42800.0,18.4416,18.4416,18.4263,18.434,42800.0
2014-03-26 13:20:00,24.11,24.11,24.1,24.11,3100.0,18.434,18.434,18.4263,18.434,3100.0
2014-03-26 13:25:00,24.11,24.11,24.04,24.04,33100.0,18.434,18.434,18.3805,18.3805,33100.0
2014-03-26 13:30:00,24.04,24.05,24.03,24.05,49600.0,18.3805,18.3881,18.3728,18.3881,49600.0
2014-03-26 13:35:00,24.04,24.05,24.02,24.04,23800.0,18.3805,18.3881,18.3652,18.3805,23800.0
2014-03-26 13:40:00,24.03,24.04,24.0,24.02,48000.0,18.3728,18.3805,18.3499,18.3652,48000.0
2014-03-26 13:45:00,24.02,24.02,24.0,24.01,25800.0,18.3652,18.3652,18.3499,18.3575,25800.0
2014-03-26 13:50:00,24.01,24.01,23.98,24.0,72700.0,18.3575,18.3575,18.3346,18.3499,72700.0
2014-03-26 13:55:00,24.0,24.0,23.99,24.0,33800.0,18.3499,18.3499,18.3422,18.3499,33800.0
2014-03-26 14:00:00,24.0,24.0,23.97,23.99,32000.0,18.3499,18.3499,18.3269,18.3422,32000.0
2014-03-26 14:05:00,23.98,23.99,23.97,23.98,43800.0,18.3346,18.3422,18.3269,18.3346,43800.0
2014-03-26 14:10:00,23.98,23.98,23.92,23.93,43700.0,18.3346,18.3346,18.2887,18.2964,43700.0
2014-03-26 14:15:00,23.93,23.95,23.91,23.91,49100.0,18.2964,18.3116,18.2811,18.2811,49100.0
2014-03-26 14:20:00,23.92,23.93,23.91,23.93,44800.0,18.2887,18.2964,18.2811,18.2964,44800.0
2014-03-26 14:25:00,23.93,23.94,23.93,23.94,9400.0,18.2964,18.304,18.2964,18.304,9400.0
2014-03-26 14:30:00,23.94,23.94,23.91,23.92,30300.0,18.304,18.304,18.2811,18.2887,30300.0
2014-03-26 14:35:00,23.92,23.93,23.92,23.93,8400.0,18.2887,18.2964,18.2887,18.2964,8400.0
2014-03-26 14:40:00,23.93,23.94,23.92,23.93,30500.0,18.2964,18.304,18.2887,18.2964,30500.0
2014-03-26 14:45:00,23.94,23.96,23.93,23.96,11600.0,18.304,18.3193,18.2964,18.3193,11600.0
2014-03-26 14:50:00,23.95,23.97,23.95,23.95,42400.0,18.3116,18.3269,18.3116,18.3116,42400.0
2014-03-26 14:55:00,23.96,23.98,23.95,23.96,46400.0,18.3193,18.3346,18.3116,18.3193,46400.0
2014-03-26 15:00:00,23.96,23.97,23.94,23.96,64900.0,18.3193,18.3269,18.304,18.3193,64900.0
2014-03-26 15:05:00,23.96,23.99,23.95,23.97,68100.0,18.3193,18.3422,18.3116,18.3269,68100.0
2014-03-26 15:10:00,23.97,23.98,23.96,23.98,37200.0,18.3269,18.3346,18.3193,18.3346,37200.0
2014-03-26 15:15:00,23.97,23.98,23.95,23.95,35100.0,18.3269,18.3346,18.3116,18.3116,35100.0
2014-03-26 15:20:00,23.96,23.97,23.94,23.97,61100.0,18.3193,18.3269,18.304,18.3269,61100.0
2014-03-26 15:25:00,23.96,23.98,23.96,23.96,52900.0,18.3193,18.3346,18.3193,18.3193,52900.0
2014-03-26 15:30:00,23.96,23.99,23.95,23.99,46500.0,18.3193,18.3422,18.3116,18.3422,46500.0
2014-03-26 15:35:00,23.98,23.99,23.96,23.96,65400.0,18.3346,18.3422,18.3193,18.3193,65400.0
2014-03-26 15:40:00,23.97,23.98,23.96,23.97,71600.0,18.3269,18.3346,18.3193,18.3269,71600.0
2014-03-26 15:45:00,23.96,23.96,23.9,23.91,177400.0,18.3193,18.3193,18.2734,18.2811,177400.0
2014-03-26 15:50:00,23.92,23.92,23.88,23.89,80300.0,18.2887,18.2887,18.2581,18.2658,80300.0
2014-03-26 15:55:00,23.89,23.92,23.88,23.9,416100.0,18.2658,18.2887,18.2581,18.2734,416100.0
2014-03-27 09:30:00,23.84,23.9,23.8,23.9,29200.0,18.2275,18.2734,18.197,18.2734,29200.0
2014-03-27 09:35:00,23.91,23.92,23.82,23.83,33200.0,18.2811,18.2887,18.2123,18.2199,33200.0
2014-03-27 09:40:00,23.84,23.85,23.78,23.79,21500.0,18.2275,18.2352,18.1817,18.1893,21500.0
2014-03-27 09:45:00,23.79,23.84,23.79,23.81,17000.0,18.1893,18.2275,18.1893,18.2046,17000.0
2014-03-27 09:50:00,23.82,23.83,23.79,23.79,13000.0,18.2123,18.2199,18.1893,18.1893,13000.0
2014-03-27 09:55:00,23.8,23.8,23.77,23.78,34200.0,18.197,18.197,18.174,18.1817,34200.0
2014-03-27 10:00:00,23.78,23.8,23.77,23.78,42800.0,18.1817,18.197,18.174,18.1817,42800.0
2014-03-27 10:05:00,23.78,23.8,23.76,23.8,42700.0,18.1817,18.197,18.1664,18.197,42700.0
2014-03-27 10:10:00,23.8,23.81,23.77,23.78,32800.0,18.197,18.2046,18.174,18.1817,32800.0
2014-03-27 10:15:00,23.79,23.81,23.78,23.8,22700.0,18.1893,18.2046,18.1817,18.197,22700.0
2014-03-27 10:20:00,23.8,23.81,23.79,23.8,72100.0,18.197,18.2046,18.1893,18.197,72100.0
2014-03-27 10:25:00,23.8,23.8,23.77,23.79,14400.0,18.197,18.197,18.174,18.1893,14400.0
2014-03-27 10:30:00,23.79,23.81,23.79,23.8,18300.0,18.1893,18.2046,18.1893,18.197,18300.0
2014-03-27 10:35:00,23.8,23.81,23.79,23.8,6700.0,18.197,18.2046,18.1893,18.197,6700.0
2014-03-27 10:40:00,23.8,23.8,23.78,23.79,10200.0,18.197,18.197,18.1817,18.1893,10200.0
2014-03-27 10:45:00,23.79,23.81,23.79,23.8,13900.0,18.1893,18.2046,18.1893,18.197,13900.0
2014-03-27 10:50:00,23.8,23.8,23.76,23.77,12700.0,18.197,18.197,18.1664,18.174,12700.0
2014-03-27 10:55:00,23.77,23.81,23.77,23.8,15500.0,18.174,18.2046,18.174,18.197,15500.0
2014-03-27 11:00:00,23.8,23.83,23.8,23.82,20200.0,18.197,18.2199,18.197,18.2123,20200.0
2014-03-27 11:05:00,23.82,23.85,23.82,23.83,17000.0,18.2123,18.2352,18.2123,18.2199,17000.0
2014-03-27 11:10:00,23.83,23.84,23.81,23.82,12200.0,18.2199,18.2275,18.2046,18.2123,12200.0
2014-03-27 11:15:00,23.83,23.84,23.81,23.83,14500.0,18.2199,18.2275,18.2046,18.2199,14500.0
2014-03-27 11:20:00,23.83,23.85,23.82,23.85,19300.0,18.2199,18.2352,18.2123,18.2352,19300.0
2014-03-27 11:25:00,23.85,23.86,23.83,23.85,10800.0,18.2352,18.2428,18.2199,18.2352,10800.0
2014-03-27 11:30:00,23.84,23.84,23.78,23.78,32900.0,18.2275,18.2275,18.1817,18.1817,32900.0
2014-03-27 11:35:00,23.79,23.8,23.78,23.8,13800.0,18.1893,18.197,18.1817,18.197,13800.0
2014-03-27 11:40:00,23.79,23.8,23.75,23.75,29100.0,18.1893,18.197,18.1587,18.1587,29100.0
2014-03-27 11:45:00,23.76,23.78,23.75,23.78,18000.0,18.1664,18.1817,18.1587,18.1817,18000.0
2014-03-27 11:50:00,23.77,23.78,23.75,23.76,16100.0,18.174,18.1817,18.1587,18.1664,16100.0
2014-03-27 11:55:00,23.76,23.78,23.74,23.75,24700.0,18.1664,18.1817,18.1511,18.1587,24700.0
2014-03-27 12:00:00,23.74,23.75,23.71,23.72,25700.0,18.1511,18.1587,18.1281,18.1358,25700.0
2014-03-27 12:05:00,23.73,23.73,23.7,23.7,15900.0,18.1434,18.1434,18.1205,18.1205,15900.0
2014-03-27 12:10:00,23.7,23.71,23.7,23.71,23100.0,18.1205,18.1281,18.1205,18.1281,23100.0
2014-03-27 12:15:00,23.71,23.72,23.7,23.7,17300.0,18.1281,18.1358,18.1205,18.1205,17300.0
2014-03-27 12:20:00,23.7,23.73,23.7,23.72,23800.0,18.1205,18.1434,18.1205,18.1358,23800.0
2014-03-27 12:25:00,23.73,23.74,23.73,23.74,7700.0,18.1434,18.1511,18.1434,18.1511,7700.0
2014-03-27 12:30:00,23.74,23.75,23.71,23.73,53000.0,18.1511,18.1587,18.1281,18.1434,53000.0
2014-03-27 12:35:00,23.74,23.74,23.73,23.74,10000.0,18.1511,18.1511,18.1434,18.1511,10000.0
2014-03-27 12:40:00,23.74,23.75,23.73,23.75,8800.0,18.1511,18.1587,18.1434,18.1587,8800.0
2014-03-27 12:45:00,23.75,23.78,23.75,23.76,25600.0,18.1587,18.1817,18.1587,18.1664,25600.0
2014-03-27 12:50:00,23.75,23.76,23.75,23.76,3000.0,18.1587,18.1664,18.1587,18.1664,3000.0
2014-03-27 12:55:00,23.76,23.77,23.75,23.77,8000.0,18.1664,18.174,18.1587,18.174,8000.0
2014-03-27 13:00:00,23.77,23.79,23.76,23.79,9300.0,18.174,18.1893,18.1664,18.1893,9300.0
2014-03-27 13:05:00,23.79,23.8,23.78,23.8,7600.0,18.1893,18.197,18.1817,18.197,7600.0
2014-03-27 13:10:00,23.8,23.8,23.76,23.77,28600.0,18.197,18.197,18.1664,18.174,28600.0
2014-03-27 13:15:00,23.78,23.78,23.76,23.76,6500.0,18.1817,18.1817,18.1664,18.1664,6500.0
2014-03-27 13:20:00,23.77,23.8,23.76,23.79,18500.0,18.174,18.197,18.1664,18.1893,18500.0
2014-03-27 13:25:00,23.8,23.8,23.78,23.78,12900.0,18.197,18.197,18.1817,18.1817,12900.0
2014-03-27 13:30:00,23.79,23.79,23.76,23.76,12500.0,18.1893,18.1893,18.1664,18.1664,12500.0
2014-03-27 13:35:00,23.76,23.79,23.76,23.78,20800.0,18.1664,18.1893,18.1664,18.1817,20800.0
2014-03-27 13:40:00,23.78,23.79,23.77,23.78,15200.0,18.1817,18.1893,18.174,18.1817,15200.0
2014-03-27 13:45:00,23.78,23.8,23.76,23.77,29000.0,18.1817,18.197,18.1664,18.174,29000.0
2014-03-27 13:50:00,23.77,23.8,23.77,23.8,21400.0,18.174,18.197,18.174,18.197,21400.0
2014-03-27 13:55:00,23.8,23.8,23.78,23.8,24100.0,18.197,18.197,18.1817,18.197,24100.0
2014-03-27 14:00:00,23.8,23.8,23.76,23.77,14400.0,18.197,18.197,18.1664,18.174,14400.0
2014-03-27 14:05:00,23.76,23.78,23.76,23.77,18900.0,18.1664,18.1817,18.1664,18.174,18900.0
2014-03-27 14:10:00,23.77,23.79,23.76,23.77,46000.0,18.174,18.1893,18.1664,18.174,46000.0
2014-03-27 14:15:00,23.77,23.78,23.75,23.76,27800.0,18.174,18.1817,18.1587,18.1664,27800.0
2014-03-27 14:20:00,23.77,23.79,23.77,23.79,24800.0,18.174,18.1893,18.174,18.1893,24800.0
2014-03-27 14:25:00,23.79,23.81,23.79,23.79,28900.0,18.1893,18.2046,18.1893,18.1893,28900.0
2014-03-27 14:30:00,23.8,23.8,23.75,23.75,87600.0,18.197,18.197,18.1587,18.1587,87600.0
2014-03-27 14:35:00,23.75,23.76,23.73,23.73,20700.0,18.1587,18.1664,18.1434,18.1434,20700.0
2014-03-27 14:40:00,23.73,23.77,23.73,23.75,39700.0,18.1434,18.174,18.1434,18.1587,39700.0
2014-03-27 14:45:00,23.75,23.77,23.75,23.77,18000.0,18.1587,18.174,18.1587,18.174,18000.0
2014-03-27 14:50:00,23.77,23.77,23.73,23.73,36700.0,18.174,18.174,18.1434,18.1434,36700.0
2014-03-27 14:55:00,23.73,23.74,23.73,23.73,6900.0,18.1434,18.1511,18.1434,18.1434,6900.0
2014-03-27 15:00:00,23.74,23.74,23.71,23.73,58200.0,18.1511,18.1511,18.1281,18.1434,58200.0
2014-03-27 15:05:00,23.74,23.74,23.71,23.71,35000.0,18.1511,18.1511,18.1281,18.1281,35000.0
2014-03-27 15:10:00,23.71,23.73,23.71,23.71,27700.0,18.1281,18.1434,18.1281,18.1281,27700.0
2014-03-27 15:15:00,23.71,23.75,23.7,23.7,54400.0,18.1281,18.1587,18.1205,18.1205,54400.0
2014-03-27 15:20:00,23.71,23.72,23.71,23.72,25600.0,18.1281,18.1358,18.1281,18.1358,25600.0
2014-03-27 15:25:00,23.72,23.74,23.71,23.74,27400.0,18.1358,18.1511,18.1281,18.1511,27400.0
2014-03-27 15:30:00,23.74,23.76,23.72,23.72,141900.0,18.1511,18.1664,18.1358,18.1358,141900.0
2014-03-27 15:35:00,23.73,23.76,23.72,23.76,89600.0,18.1434,18.1664,18.1358,18.1664,89600.0
2014-03-27 15:40:00,23.76,23.79,23.74,23.79,77500.0,18.1664,18.1893,18.1511,18.1893,77500.0
2014-03-27 15:45:00,23.79,23.79,23.76,23.78,95000.0,18.1893,18.1893,18.1664,18.1817,95000.0
2014-03-27 15:50:00,23.78,23.79,23.77,23.78,166200.0,18.1817,18.1893,18.174,18.1817,166200.0
2014-03-27 15:55:00,23.77,23.78,23.76,23.77,264500.0,18.174,18.1817,18.1664,18.174,264500.0
2014-03-28 09:30:00,23.86,23.88,23.8,23.81,32600.0,18.2428,18.2581,18.197,18.2046,32600.0
2014-03-28 09:35:00,23.81,23.91,23.81,23.9,25200.0,18.2046,18.2811,18.2046,18.2734,25200.0
2014-03-28 09:40:00,23.9,23.97,23.88,23.97,34700.0,18.2734,18.3269,18.2581,18.3269,34700.0
2014-03-28 09:45:00,23.97,24.01,23.95,24.0,39700.0,18.3269,18.3575,18.3116,18.3499,39700.0
2014-03-28 09:50:00,24.0,24.13,24.0,24.09,101400.0,18.3499,18.4493,18.3499,18.4187,101400.0
2014-03-28 09:55:00,24.09,24.13,24.04,24.13,54400.0,18.4187,18.4493,18.3805,18.4493,54400.0
2014-03-28 10:00:00,24.13,24.14,24.09,24.1,74600.0,18.4493,18.4569,18.4187,18.4263,74600.0
2014-03-28 10:05:00,24.1,24.15,24.08,24.14,52000.0,18.4263,18.4646,18.411,18.4569,52000.0
2014-03-28 10:10:00,24.15,24.15,24.08,24.1,25100.0,18.4646,18.4646,18.411,18.4263,25100.0
2014-03-28 10:15:00,24.1,24.11,24.05,24.07,77500.0,18.4263,18.434,18.3881,18.4034,77500.0
2014-03-28 10:20:00,24.05,24.07,24.04,24.06,32200.0,18.3881,18.4034,18.3805,18.3958,32200.0
2014-03-28 10:25:00,24.05,24.06,24.02,24.05,22200.0,18.3881,18.3958,18.3652,18.3881,22200.0
2014-03-28 10:30:00,24.04,24.08,24.04,24.08,26600.0,18.3805,18.411,18.3805,18.411,26600.0
2014-03-28 10:35:00,24.08,24.09,24.06,24.07,16400.0,18.411,18.4187,18.3958,18.4034,16400.0
2014-03-28 10:40:00,24.07,24.08,24.07,24.08,7400.0,18.4034,18.411,18.4034,18.411,7400.0
2014-03-28 10:45:00,24.08,24.11,24.07,24.1,27100.0,18.411,18.434,18.4034,18.4263,27100.0
2014-03-28 10:50:00,24.09,24.13,24.09,24.12,22800.0,18.4187,18.4493,18.4187,18.4416,22800.0
2014-03-28 10:55:00,24.12,24.13,24.1,24.11,11300.0,18.4416,18.4493,18.4263,18.434,11300.0
2014-03-28 11:00:00,24.1,24.11,24.09,24.11,15300.0,18.4263,18.434,18.4187,18.434,15300.0
2014-03-28 11:05:00,24.11,24.13,24.11,24.12,26100.0,18.434,18.4493,18.434,18.4416,26100.0
2014-03-28 11:10:00,24.12,24.12,24.1,24.1,6900.0,18.4416,18.4416,18.4263,18.4263,6900.0
2014-03-28 11:15:00,24.1,24.11,24.1,24.1,15300.0,18.4263,18.434,18.4263,18.4263,15300.0
2014-03-28 11:20:00,24.11,24.13,24.11,24.11,27000.0,18.434,18.4493,18.434,18.434,27000.0
2014-03-28 11:25:00,24.11,24.11,24.09,24.09,9400.0,18.434,18.434,18.4187,18.4187,9400.0
2014-03-28 11:30:00,24.09,24.1,24.09,24.09,2300.0,18.4187,18.4263,18.4187,18.4187,2300.0
2014-03-28 11:35:00,24.09,24.1,24.06,24.06,15200.0,18.4187,18.4263,18.3958,18.3958,15200.0
2014-03-28 11:40:00,24.06,24.07,24.06,24.06,9400.0,18.3958,18.4034,18.3958,18.3958,9400.0
2014-03-28 11:45:00,24.06,24.07,24.04,24.04,9200.0,18.3958,18.4034,18.3805,18.3805,9200.0
2014-03-28 11:50:00,24.04,24.06,24.04,24.05,32500.0,18.3805,18.3958,18.3805,18.3881,32500.0
2014-03-28 11:55:00,24.05,24.08,24.05,24.07,18400.0,18.3881,18.411,18.3881,18.4034,18400.0
2014-03-28 12:00:00,24.08,24.08,24.05,24.05,11600.0,18.411,18.411,18.3881,18.3881,11600.0
2014-03-28 12:05:00,24.05,24.08,24.05,24.07,14400.0,18.3881,18.411,18.3881,18.4034,14400.0
2014-03-28 12:10:00,24.08,24.08,24.07,24.07,6600.0,18.411,18.411,18.4034,18.4034,6600.0
2014-03-28 12:15:00,24.07,24.08,24.06,24.07,9700.0,18.4034,18.411,18.3958,18.4034,9700.0
2014-03-28 12:20:00,24.08,24.08,24.07,24.08,5700.0,18.411,18.411,18.4034,18.411,5700.0
2014-03-28 12:25:00,24.07,24.08,24.06,24.08,18300.0,18.4034,18.411,18.3958,18.411,18300.0
2014-03-28 12:30:00,24.08,24.08,24.08,24.08,6200.0,18.411,18.411,18.411,18.411,6200.0
2014-03-28 12:35:00,24.08,24.08,24.07,24.07,15500.0,18.411,18.411,18.4034,18.4034,15500.0
2014-03-28 12:40:00,24.07,24.07,24.05,24.05,19900.0,18.4034,18.4034,18.3881,18.3881,19900.0
2014-03-28 12:45:00,24.06,24.06,24.05,24.05,4600.0,18.3958,18.3958,18.3881,18.3881,4600.0
2014-03-28 12:50:00,24.05,24.06,24.03,24.03,15800.0,18.3881,18.3958,18.3728,18.3728,15800.0
2014-03-28 12:55:00,24.03,24.04,24.01,24.03,60900.0,18.3728,18.3805,18.3575,18.3728,60900.0
2014-03-28 13:00:00,24.04,24.04,24.02,24.03,5500.0,18.3805,18.3805,18.3652,18.3728,5500.0
2014-03-28 13:05:00,24.03,24.03,24.02,24.03,6600.0,18.3728,18.3728,18.3652,18.3728,6600.0
2014-03-28 13:10:00,24.02,24.03,24.01,24.03,33000.0,18.3652,18.3728,18.3575,18.3728,33000.0
2014-03-28 13:15:00,24.03,24.03,24.02,24.02,2800.0,18.3728,18.3728,18.3652,18.3652,2800.0
2014-03-28 13:20:00,24.02,24.05,24.02,24.04,23300.0,18.3652,18.3881,18.3652,18.3805,23300.0
2014-03-28 13:25:00,24.04,24.05,24.04,24.05,2000.0,18.3805,18.3881,18.3805,18.3881,2000.0
2014-03-28 13:30:00,24.05,24.05,24.03,24.03,9700.0,18.3881,18.3881,18.3728,18.3728,9700.0
2014-03-28 13:35:00,24.04,24.05,24.04,24.04,32400.0,18.3805,18.3881,18.3805,18.3805,32400.0
2014-03-28 13:40:00,24.04,24.04,24.03,24.03,23800.0,18.3805,18.3805,18.3728,18.3728,23800.0
2014-03-28 13:45:00,24.04,24.05,24.03,24.05,81400.0,18.3805,18.3881,18.3728,18.3881,81400.0
2014-03-28 13:50:00,24.05,24.06,24.03,24.03,17400.0,18.3881,18.3958,18.3728,18.3728,17400.0
2014-03-28 13:55:00,24.03,24.04,23.98,23.98,449200.0,18.3728,18.3805,18.3346,18.3346,449200.0
2014-03-28 14:00:00,23.99,24.02,23.98,24.02,49800.0,18.3422,18.3652,18.3346,18.3652,49800.0
2014-03-28 14:05:00,24.01,24.02,23.98,23.98,18100.0,18.3575,18.3652,18.3346,18.3346,18100.0
2014-03-28 14:10:00,23.99,23.99,23.97,23.98,6900.0,18.3422,18.3422,18.3269,18.3346,6900.0
2014-03-28 14:15:00,23.98,23.98,23.93,23.93,89700.0,18.3346,18.3346,18.2964,18.2964,89700.0
2014-03-28 14:20:00,23.94,23.95,23.93,23.93,25300.0,18.304,18.3116,18.2964,18.2964,25300.0
2014-03-28 14:25:00,23.94,23.96,23.93,23.96,32300.0,18.304,18.3193,18.2964,18.3193,32300.0
2014-03-28 14:30:00,23.96,23.96,23.95,23.96,5100.0,18.3193,18.3193,18.3116,18.3193,5100.0
2014-03-28 14:35:00,23.96,23.96,23.93,23.94,17100.0,18.3193,18.3193,18.2964,18.304,17100.0
2014-03-28 14:40:00,23.94,23.94,23.92,23.93,23400.0,18.304,18.304,18.2887,18.2964,23400.0
2014-03-28 14:45:00,23.93,23.95,23.92,23.95,61100.0,18.2964,18.3116,18.2887,18.3116,61100.0
2014-03-28 14:50:00,23.95,23.95,23.93,23.93,40300.0,18.3116,18.3116,18.2964,18.2964,40300.0
2014-03-28 14:55:00,23.93,23.94,23.93,23.94,9300.0,18.2964,18.304,18.2964,18.304,9300.0
2014-03-28 15:00:00,23.93,23.93,23.91,23.92,56800.0,18.2964,18.2964,18.2811,18.2887,56800.0
2014-03-28 15:05:00,23.92,23.92,23.91,23.92,18100.0,18.2887,18.2887,18.2811,18.2887,18100.0
2014-03-28 15:10:00,23.92,23.92,23.9,23.9,50900.0,18.2887,18.2887,18.2734,18.2734,50900.0
2014-03-28 15:15:00,23.91,23.95,23.9,23.95,82500.0,18.2811,18.3116,18.2734,18.3116,82500.0
2014-03-28 15:20:00,23.95,23.95,23.94,23.94,30800.0,18.3116,18.3116,18.304,18.304,30800.0
2014-03-28 15:25:00,23.94,23.95,23.93,23.95,53700.0,18.304,18.3116,18.2964,18.3116,53700.0
2014-03-28 15:30:00,23.95,23.99,23.94,23.99,72600.0,18.3116,18.3422,18.304,18.3422,72600.0
2014-03-28 15:35:00,23.99,24.02,23.98,23.99,184800.0,18.3422,18.3652,18.3346,18.3422,184800.0
2014-03-28 15:40:00,23.98,24.0,23.98,24.0,45700.0,18.3346,18.3499,18.3346,18.3499,45700.0
2014-03-28 15:45:00,24.0,24.0,23.96,23.99,552300.0,18.3499,18.3499,18.3193,18.3422,552300.0
2014-03-28 15:50:00,23.98,23.99,23.98,23.98,62000.0,18.3346,18.3422,18.3346,18.3346,62000.0
2014-03-28 15:55:00,23.99,23.99,23.96,23.97,237600.0,18.3422,18.3422,18.3193,18.3269,237600.0
2014-03-31 09:30:00,24.07,24.1,24.0,24.01,62200.0,18.4034,18.4263,18.3499,18.3575,62200.0
2014-03-31 09:35:00,24.0,24.1,24.0,24.1,418400.0,18.3499,18.4263,18.3499,18.4263,418400.0
2014-03-31 09:40:00,24.09,24.16,24.05,24.08,799300.0,18.4187,18.4722,18.3881,18.411,799300.0
2014-03-31 09:45:00,24.08,24.08,24.04,24.08,40200.0,18.411,18.411,18.3805,18.411,40200.0
2014-03-31 09:50:00,24.08,24.1,24.06,24.08,69500.0,18.411,18.4263,18.3958,18.411,69500.0
2014-03-31 09:55:00,24.08,24.12,24.06,24.09,271300.0,18.411,18.4416,18.3958,18.4187,271300.0
2014-03-31 10:00:00,24.08,24.11,24.07,24.1,26500.0,18.411,18.434,18.4034,18.4263,26500.0
2014-03-31 10:05:00,24.09,24.11,24.07,24.1,30700.0,18.4187,18.434,18.4034,18.4263,30700.0
2014-03-31 10:10:00,24.1,24.14,24.1,24.13,19900.0,18.4263,18.4569,18.4263,18.4493,19900.0
2014-03-31 10:15:00,24.12,24.16,24.11,24.13,23200.0,18.4416,18.4722,18.434,18.4493,23200.0
2014-03-31 10:20:00,24.12,24.15,24.12,24.13,42100.0,18.4416,18.4646,18.4416,18.4493,42100.0
2014-03-31 10:25:00,24.12,24.14,24.11,24.12,51100.0,18.4416,18.4569,18.434,18.4416,51100.0
2014-03-31 10:30:00,24.13,24.14,24.13,24.13,17000.0,18.4493,18.4569,18.4493,18.4493,17000.0
2014-03-31 10:35:00,24.13,24.13,24.1,24.1,8200.0,18.4493,18.4493,18.4263,18.4263,8200.0
2014-03-31 10:40:00,24.1,24.15,24.1,24.11,23500.0,18.4263,18.4646,18.4263,18.434,23500.0
2014-03-31 10:45:00,24.12,24.12,24.1,24.1,7700.0,18.4416,18.4416,18.4263,18.4263,7700.0
2014-03-31 10:50:00,24.1,24.11,24.08,24.08,19900.0,18.4263,18.434,18.411,18.411,19900.0
2014-03-31 10:55:00,24.09,24.09,24.05,24.05,8400.0,18.4187,18.4187,18.3881,18.3881,8400.0
2014-03-31 11:00:00,24.06,24.08,24.04,24.07,32100.0,18.3958,18.411,18.3805,18.4034,32100.0
2014-03-31 11:05:00,24.07,24.09,24.07,24.09,12400.0,18.4034,18.4187,18.4034,18.4187,12400.0
2014-03-31 11:10:00,24.09,24.09,24.08,24.08,6100.0,18.4187,18.4187,18.411,18.411,6100.0
2014-03-31 11:15:00,24.08,24.09,24.07,24.09,9100.0,18.411,18.4187,18.4034,18.4187,9100.0
2014-03-31 11:20:00,24.09,24.1,24.08,24.09,11600.0,18.4187,18.4263,18.411,18.4187,11600.0
2014-03-31 11:25:00,24.09,24.11,24.09,24.1,5600.0,18.4187,18.434,18.4187,18.4263,5600.0
2014-03-31 11:30:00,24.1,24.11,24.09,24.1,10700.0,18.4263,18.434,18.4187,18.4263,10700.0
2014-03-31 11:35:00,24.1,24.13,24.09,24.11,13000.0,18.4263,18.4493,18.4187,18.434,13000.0
2014-03-31 11:40:00,24.11,24.15,24.11,24.14,22100.0,18.434,18.4646,18.434,18.4569,22100.0
2014-03-31 11:45:00,24.15,24.17,24.13,24.17,17800.0,18.4646,18.4799,18.4493,18.4799,17800.0
2014-03-31 11:50:00,24.16,24.17,24.14,24.15,20000.0,18.4722,18.4799,18.4569,18.4646,20000.0
2014-03-31 11:55:00,24.16,24.16,24.15,24.15,2100.0,18.4722,18.4722,18.4646,18.4646,2100.0
2014-03-31 12:00:00,24.16,24.17,24.13,24.17,21200.0,18.4722,18.4799,18.4493,18.4799,21200.0
2014-03-31 12:05:00,24.16,24.17,24.15,24.16,9000.0,18.4722,18.4799,18.4646,18.4722,9000.0
2014-03-31 12:10:00,24.16,24.17,24.15,24.16,10300.0,18.4722,18.4799,18.4646,18.4722,10300.0
2014-03-31 12:15:00,24.17,24.2,24.16,24.2,19000.0,18.4799,18.5028,18.4722,18.5028,19000.0
2014-03-31 12:20:00,24.2,24.21,24.19,24.19,15700.0,18.5028,18.5104,18.4951,18.4951,15700.0
2014-03-31 12:25:00,24.19,24.19,24.17,24.18,17500.0,18.4951,18.4951,18.4799,18.4875,17500.0
2014-03-31 12:30:00,24.17,24.2,24.17,24.19,84200.0,18.4799,18.5028,18.4799,18.4951,84200.0
2014-03-31 12:35:00,24.2,24.21,24.19,24.2,30100.0,18.5028,18.5104,18.4951,18.5028,30100.0
2014-03-31 12:40:00,24.19,24.2,24.16,24.17,123700.0,18.4951,18.5028,18.4722,18.4799,123700.0
2014-03-31 12:45:00,24.17,24.18,24.16,24.18,19400.0,18.4799,18.4875,18.4722,18.4875,19400.0
2014-03-31 12:50:00,24.18,24.19,24.16,24.19,19600.0,18.4875,18.4951,18.4722,18.4951,19600.0
2014-03-31 12:55:00,24.19,24.2,24.18,24.2,7600.0,18.4951,18.5028,18.4875,18.5028,7600.0
2014-03-31 13:00:00,24.2,24.21,24.19,24.2,19100.0,18.5028,18.5104,18.4951,18.5028,19100.0
2014-03-31 13:05:00,24.2,24.22,24.2,24.22,17800.0,18.5028,18.5181,18.5028,18.5181,17800.0
2014-03-31 13:10:00,24.22,24.22,24.2,24.2,8300.0,18.5181,18.5181,18.5028,18.5028,8300.0
2014-03-31 13:15:00,24.2,24.21,24.2,24.2,17700.0,18.5028,18.5104,18.5028,18.5028,17700.0
2014-03-31 13:20:00,24.2,24.21,24.19,24.19,17500.0,18.5028,18.5104,18.4951,18.4951,17500.0
2014-03-31 13:25:00,24.19,24.2,24.19,24.2,13300.0,18.4951,18.5028,18.4951,18.5028,13300.0
2014-03-31 13:30:00,24.2,24.2,24.19,24.2,6100.0,18.5028,18.5028,18.4951,18.5028,6100.0
2014-03-31 13:35:00,24.19,24.2,24.19,24.2,5200.0,18.4951,18.5028,18.4951,18.5028,5200.0
2014-03-31 13:40:00,24.2,24.2,24.17,24.18,22600.0,18.5028,18.5028,18.4799,18.4875,22600.0
2014-03-31 13:45:00,24.18,24.18,24.17,24.17,7100.0,18.4875,18.4875,18.4799,18.4799,7100.0
2014-03-31 13:50:00,24.18,24.18,24.14,24.18,22800.0,18.4875,18.4875,18.4569,18.4875,22800.0
2014-03-31 13:55:00,24.18,24.2,24.16,24.2,19900.0,18.4875,18.5028,18.4722,18.5028,19900.0
2014-03-31 14:00:00,24.2,24.21,24.19,24.2,20000.0,18.5028,18.5104,18.4951,18.5028,20000.0
2014-03-31 14:05:00,24.2,24.21,24.19,24.2,35600.0,18.5028,18.5104,18.4951,18.5028,35600.0
2014-03-31 14:10:00,24.2,24.21,24.19,24.2,32900.0,18.5028,18.5104,18.4951,18.5028,32900.0
2014-03-31 14:15:00,24.2,24.21,24.19,24.19,28900.0,18.5028,18.5104,18.4951,18.4951,28900.0
2014-03-31 14:20:00,24.2,24.2,24.19,24.19,4200.0,18.5028,18.5028,18.4951,18.4951,4200.0
2014-03-31 14:25:00,24.2,24.2,24.17,24.17,15100.0,18.5028,18.5028,18.4799,18.4799,15100.0
2014-03-31 14:30:00,24.17,24.2,24.17,24.2,46600.0,18.4799,18.5028,18.4799,18.5028,46600.0
2014-03-31 14:35:00,24.2,24.2,24.19,24.2,17500.0,18.5028,18.5028,18.4951,18.5028,17500.0
2014-03-31 14:40:00,24.2,24.2,24.19,24.2,25000.0,18.5028,18.5028,18.4951,18.5028,25000.0
2014-03-31 14:45:00,24.19,24.2,24.19,24.2,16100.0,18.4951,18.5028,18.4951,18.5028,16100.0
2014-03-31 14:50:00,24.2,24.2,24.19,24.2,4600.0,18.5028,18.5028,18.4951,18.5028,4600.0
2014-03-31 14:55:00,24.2,24.2,24.19,24.2,12000.0,18.5028,18.5028,18.4951,18.5028,12000.0
2014-03-31 15:00:00,24.2,24.21,24.19,24.2,77500.0,18.5028,18.5104,18.4951,18.5028,77500.0
2014-03-31 15:05:00,24.2,24.21,24.18,24.21,44900.0,18.5028,18.5104,18.4875,18.5104,44900.0
2014-03-31 15:10:00,24.21,24.22,24.21,24.21,17200.0,18.5104,18.5181,18.5104,18.5104,17200.0
2014-03-31 15:15:00,24.21,24.21,24.19,24.2,41900.0,18.5104,18.5104,18.4951,18.5028,41900.0
2014-03-31 15:20:00,24.2,24.23,24.2,24.21,85000.0,18.5028,18.5257,18.5028,18.5104,85000.0
2014-03-31 15:25:00,24.21,24.21,24.2,24.2,46400.0,18.5104,18.5104,18.5028,18.5028,46400.0
2014-03-31 15:30:00,24.19,24.23,24.19,24.22,99200.0,18.4951,18.5257,18.4951,18.5181,99200.0
2014-03-31 15:35:00,24.22,24.25,24.21,24.24,53700.0,18.5181,18.541,18.5104,18.5334,53700.0
2014-03-31 15:40:00,24.23,24.24,24.21,24.21,56300.0,18.5257,18.5334,18.5104,18.5104,56300.0
2014-03-31 15:45:00,24.21,24.22,24.19,24.21,159300.0,18.5104,18.5181,18.4951,18.5104,159300.0
2014-03-31 15:50:00,24.21,24.23,24.2,24.22,106300.0,18.5104,18.5257,18.5028,18.5181,106300.0
2014-03-31 15:55:00,24.22,24.24,24.21,24.23,334400.0,18.5181,18.5334,18.5104,18.5257,334400.0
2014-04-01 09:30:00,24.32,24.38,24.28,24.32,61100.0,18.5945,18.6404,18.564,18.5945,61100.0
2014-04-01 09:35:00,24.32,24.32,24.23,24.27,15700.0,18.5945,18.5945,18.5257,18.5563,15700.0
2014-04-01 09:40:00,24.27,24.28,24.23,24.27,15300.0,18.5563,18.564,18.5257,18.5563,15300.0
2014-04-01 09:45:00,24.26,24.26,24.18,24.19,29400.0,18.5487,18.5487,18.4875,18.4951,29400.0
2014-04-01 09:50:00,24.19,24.2,24.18,24.19,16900.0,18.4951,18.5028,18.4875,18.4951,16900.0
2014-04-01 09:55:00,24.2,24.2,24.16,24.16,7100.0,18.5028,18.5028,18.4722,18.4722,7100.0
2014-04-01 10:00:00,24.17,24.19,24.16,24.18,14500.0,18.4799,18.4951,18.4722,18.4875,14500.0
2014-04-01 10:05:00,24.19,24.2,24.16,24.16,17400.0,18.4951,18.5028,18.4722,18.4722,17400.0
2014-04-01 10:10:00,24.17,24.18,24.15,24.15,10100.0,18.4799,18.4875,18.4646,18.4646,10100.0
2014-04-01 10:15:00,24.15,24.16,24.15,24.15,29300.0,18.4646,18.4722,18.4646,18.4646,29300.0
2014-04-01 10:20:00,24.14,24.15,24.13,24.15,16100.0,18.4569,18.4646,18.4493,18.4646,16100.0
2014-04-01 10:25:00,24.14,24.16,24.14,24.14,21700.0,18.4569,18.4722,18.4569,18.4569,21700.0
2014-04-01 10:30:00,24.14,24.14,24.13,24.13,21400.0,18.4569,18.4569,18.4493,18.4493,21400.0
2014-04-01 10:35:00,24.12,24.12,24.1,24.11,7200.0,18.4416,18.4416,18.4263,18.434,7200.0
2014-04-01 10:40:00,24.11,24.11,24.1,24.1,1400.0,18.434,18.434,18.4263,18.4263,1400.0
2014-04-01 10:45:00,24.1,24.11,24.07,24.07,26400.0,18.4263,18.434,18.4034,18.4034,26400.0
2014-04-01 10:50:00,24.08,24.08,24.05,24.07,59400.0,18.411,18.411,18.3881,18.4034,59400.0
2014-04-01 10:55:00,24.07,24.08,24.07,24.07,22800.0,18.4034,18.411,18.4034,18.4034,22800.0
2014-04-01 11:00:00,24.07,24.07,24.05,24.07,37100.0,18.4034,18.4034,18.3881,18.4034,37100.0
2014-04-01 11:05:00,24.07,24.08,24.04,24.07,23800.0,18.4034,18.411,18.3805,18.4034,23800.0
2014-04-01 11:10:00,24.07,24.08,24.05,24.05,8500.0,18.4034,18.411,18.3881,18.3881,8500.0
2014-04-01 11:15:00,24.05,24.06,24.05,24.05,4600.0,18.3881,18.3958,18.3881,18.3881,4600.0
2014-04-01 11:20:00,24.05,24.06,24.01,24.01,18500.0,18.3881,18.3958,18.3575,18.3575,18500.0
2014-04-01 11:25:00,24.02,24.07,24.02,24.07,29700.0,18.3652,18.4034,18.3652,18.4034,29700.0
2014-04-01 11:30:00,24.07,24.08,24.05,24.07,14800.0,18.4034,18.411,18.3881,18.4034,14800.0
2014-04-01 11:35:00,24.07,24.08,24.03,24.04,18500.0,18.4034,18.411,18.3728,18.3805,18500.0
2014-04-01 11:40:00,24.04,24.05,24.02,24.05,26600.0,18.3805,18.3881,18.3652,18.3881,26600.0
2014-04-01 11:45:00,24.05,24.05,24.03,24.03,7500.0,18.3881,18.3881,18.3728,18.3728,7500.0
2014-04-01 11:50:00,24.03,24.03,24.02,24.02,6100.0,18.3728,18.3728,18.3652,18.3652,6100.0
2014-04-01 11:55:00,24.03,24.03,23.97,24.0,37300.0,18.3728,18.3728,18.3269,18.3499,37300.0
2014-04-01 12:00:00,24.01,24.01,23.98,23.98,14700.0,18.3575,18.3575,18.3346,18.3346,14700.0
2014-04-01 12:05:00,23.98,24.02,23.98,24.02,9600.0,18.3346,18.3652,18.3346,18.3652,9600.0
2014-04-01 12:10:00,24.01,24.02,24.0,24.0,4100.0,18.3575,18.3652,18.3499,18.3499,4100.0
2014-04-01 12:15:00,24.01,24.04,24.0,24.04,14900.0,18.3575,18.3805,18.3499,18.3805,14900.0
2014-04-01 12:20:00,24.04,24.05,24.03,24.05,16100.0,18.3805,18.3881,18.3728,18.3881,16100.0
2014-04-01 12:25:00,24.04,24.05,24.04,24.05,3700.0,18.3805,18.3881,18.3805,18.3881,3700.0
2014-04-01 12:30:00,24.05,24.07,24.05,24.06,18200.0,18.3881,18.4034,18.3881,18.3958,18200.0
2014-04-01 12:35:00,24.07,24.07,24.06,24.07,2700.0,18.4034,18.4034,18.3958,18.4034,2700.0
2014-04-01 12:40:00,24.07,24.09,24.07,24.09,14100.0,18.4034,18.4187,18.4034,18.4187,14100.0
2014-04-01 12:45:00,24.09,24.09,24.08,24.08,6300.0,18.4187,18.4187,18.411,18.411,6300.0
2014-04-01 12:50:00,24.09,24.09,24.08,24.09,16300.0,18.4187,18.4187,18.411,18.4187,16300.0
2014-04-01 12:55:00,24.09,24.09,24.05,24.05,17600.0,18.4187,18.4187,18.3881,18.3881,17600.0
2014-04-01 13:00:00,24.05,24.05,24.04,24.04,12400.0,18.3881,18.3881,18.3805,18.3805,12400.0
2014-04-01 13:05:00,24.04,24.05,24.03,24.04,8900.0,18.3805,18.3881,18.3728,18.3805,8900.0
2014-04-01 13:10:00,24.04,24.04,24.02,24.02,8300.0,18.3805,18.3805,18.3652,18.3652,8300.0
2014-04-01 13:15:00,24.02,24.03,24.02,24.03,6900.0,18.3652,18.3728,18.3652,18.3728,6900.0
2014-04-01 13:20:00,24.03,24.08,24.03,24.07,32300.0,18.3728,18.411,18.3728,18.4034,32300.0
2014-04-01 13:25:00,24.07,24.08,24.05,24.06,10700.0,18.4034,18.411,18.3881,18.3958,10700.0
2014-04-01 13:30:00,24.06,24.06,24.04,24.05,6600.0,18.3958,18.3958,18.3805,18.3881,6600.0
2014-04-01 13:35:00,24.05,24.05,24.04,24.05,21600.0,18.3881,18.3881,18.3805,18.3881,21600.0
2014-04-01 13:40:00,24.06,24.08,24.06,24.07,11500.0,18.3958,18.411,18.3958,18.4034,11500.0
2014-04-01 13:45:00,24.07,24.07,24.05,24.05,8400.0,18.4034,18.4034,18.3881,18.3881,8400.0
2014-04-01 13:50:00,24.05,24.06,24.04,24.04,8800.0,18.3881,18.3958,18.3805,18.3805,8800.0
2014-04-01 13:55:00,24.04,24.05,24.02,24.03,54600.0,18.3805,18.3881,18.3652,18.3728,54600.0
2014-04-01 14:00:00,24.04,24.06,24.03,24.06,21600.0,18.3805,18.3958,18.3728,18.3958,21600.0
2014-04-01 14:05:00,24.06,24.08,24.06,24.07,19000.0,18.3958,18.411,18.3958,18.4034,19000.0
2014-04-01 14:10:00,24.07,24.08,24.05,24.05,18700.0,18.4034,18.411,18.3881,18.3881,18700.0
2014-04-01 14:15:00,24.05,24.06,24.05,24.06,13000.0,18.3881,18.3958,18.3881,18.3958,13000.0
2014-04-01 14:20:00,24.06,24.08,24.05,24.08,20000.0,18.3958,18.411,18.3881,18.411,20000.0
2014-04-01 14:25:00,24.08,24.09,24.07,24.08,16900.0,18.411,18.4187,18.4034,18.411,16900.0
2014-04-01 14:30:00,24.08,24.08,24.06,24.07,21700.0,18.411,18.411,18.3958,18.4034,21700.0
2014-04-01 14:35:00,24.07,24.07,24.05,24.07,33200.0,18.4034,18.4034,18.3881,18.4034,33200.0
2014-04-01 14:40:00,24.07,24.09,24.07,24.09,12500.0,18.4034,18.4187,18.4034,18.4187,12500.0
2014-04-01 14:45:00,24.09,24.1,24.08,24.1,15800.0,18.4187,18.4263,18.411,18.4263,15800.0
2014-04-01 14:50:00,24.1,24.11,24.09,24.11,15100.0,18.4263,18.434,18.4187,18.434,15100.0
2014-04-01 14:55:00,24.11,24.12,24.11,24.12,14600.0,18.434,18.4416,18.434,18.4416,14600.0
2014-04-01 15:00:00,24.12,24.12,24.11,24.11,7600.0,18.4416,18.4416,18.434,18.434,7600.0
2014-04-01 15:05:00,24.11,24.12,24.08,24.09,36600.0,18.434,18.4416,18.411,18.4187,36600.0
2014-04-01 15:10:00,24.09,24.13,24.09,24.13,37300.0,18.4187,18.4493,18.4187,18.4493,37300.0
2014-04-01 15:15:00,24.12,24.17,24.12,24.16,52400.0,18.4416,18.4799,18.4416,18.4722,52400.0
2014-04-01 15:20:00,24.16,24.16,24.15,24.16,7300.0,18.4722,18.4722,18.4646,18.4722,7300.0
2014-04-01 15:25:00,24.16,24.16,24.13,24.13,20000.0,18.4722,18.4722,18.4493,18.4493,20000.0
2014-04-01 15:30:00,24.14,24.14,24.11,24.11,31200.0,18.4569,18.4569,18.434,18.434,31200.0
2014-04-01 15:35:00,24.11,24.14,24.11,24.13,41200.0,18.434,18.4569,18.434,18.4493,41200.0
2014-04-01 15:40:00,24.13,24.14,24.09,24.09,77200.0,18.4493,18.4569,18.4187,18.4187,77200.0
2014-04-01 15:45:00,24.1,24.12,24.09,24.11,125100.0,18.4263,18.4416,18.4187,18.434,125100.0
2014-04-01 15:50:00,24.11,24.12,24.09,24.1,107400.0,18.434,18.4416,18.4187,18.4263,107400.0
2014-04-01 15:55:00,24.09,24.11,24.07,24.1,281800.0,18.4187,18.434,18.4034,18.4263,281800.0
2014-04-02 09:30:00,24.15,24.19,24.05,24.18,54200.0,18.4646,18.4951,18.3881,18.4875,54200.0
2014-04-02 09:35:00,24.18,24.28,24.18,24.24,48600.0,18.4875,18.564,18.4875,18.5334,48600.0
2014-04-02 09:40:00,24.24,24.27,24.18,24.18,118300.0,18.5334,18.5563,18.4875,18.4875,118300.0
2014-04-02 09:45:00,24.19,24.19,24.13,24.13,37900.0,18.4951,18.4951,18.4493,18.4493,37900.0
2014-04-02 09:50:00,24.14,24.21,24.12,24.2,32700.0,18.4569,18.5104,18.4416,18.5028,32700.0
2014-04-02 09:55:00,24.2,24.23,24.16,24.2,95700.0,18.5028,18.5257,18.4722,18.5028,95700.0
2014-04-02 10:00:00,24.21,24.28,24.21,24.25,103100.0,18.5104,18.564,18.5104,18.541,103100.0
2014-04-02 10:05:00,24.24,24.24,24.19,24.19,94100.0,18.5334,18.5334,18.4951,18.4951,94100.0
2014-04-02 10:10:00,24.19,24.22,24.17,24.21,48200.0,18.4951,18.5181,18.4799,18.5104,48200.0
2014-04-02 10:15:00,24.2,24.25,24.2,24.24,17700.0,18.5028,18.541,18.5028,18.5334,17700.0
2014-04-02 10:20:00,24.24,24.24,24.23,24.24,12900.0,18.5334,18.5334,18.5257,18.5334,12900.0
2014-04-02 10:25:00,24.24,24.24,24.2,24.21,17000.0,18.5334,18.5334,18.5028,18.5104,17000.0
2014-04-02 10:30:00,24.2,24.24,24.2,24.24,24800.0,18.5028,18.5334,18.5028,18.5334,24800.0
2014-04-02 10:35:00,24.24,24.26,24.22,24.23,34000.0,18.5334,18.5487,18.5181,18.5257,34000.0
2014-04-02 10:40:00,24.22,24.23,24.21,24.22,16500.0,18.5181,18.5257,18.5104,18.5181,16500.0
2014-04-02 10:45:00,24.22,24.22,24.18,24.18,16000.0,18.5181,18.5181,18.4875,18.4875,16000.0
2014-04-02 10:50:00,24.18,24.18,24.17,24.17,5000.0,18.4875,18.4875,18.4799,18.4799,5000.0
2014-04-02 10:55:00,24.18,24.22,24.18,24.18,46200.0,18.4875,18.5181,18.4875,18.4875,46200.0
2014-04-02 11:00:00,24.18,24.2,24.17,24.2,13700.0,18.4875,18.5028,18.4799,18.5028,13700.0
2014-04-02 11:05:00,24.2,24.2,24.16,24.18,21200.0,18.5028,18.5028,18.4722,18.4875,21200.0
2014-04-02 11:10:00,24.18,24.18,24.17,24.17,3600.0,18.4875,18.4875,18.4799,18.4799,3600.0
2014-04-02 11:15:00,24.17,24.18,24.15,24.18,26700.0,18.4799,18.4875,18.4646,18.4875,26700.0
2014-04-02 11:20:00,24.18,24.18,24.16,24.17,9500.0,18.4875,18.4875,18.4722,18.4799,9500.0
2014-04-02 11:25:00,24.16,24.17,24.16,24.17,6600.0,18.4722,18.4799,18.4722,18.4799,6600.0
2014-04-02 11:30:00,24.17,24.17,24.14,24.14,13500.0,18.4799,18.4799,18.4569,18.4569,13500.0
2014-04-02 11:35:00,24.14,24.14,24.13,24.13,9300.0,18.4569,18.4569,18.4493,18.4493,9300.0
2014-04-02 11:40:00,24.14,24.14,24.13,24.14,1800.0,18.4569,18.4569,18.4493,18.4569,1800.0
2014-04-02 11:45:00,24.14,24.14,24.13,24.13,6900.0,18.4569,18.4569,18.4493,18.4493,6900.0
2014-04-02 11:50:00,24.13,24.17,24.13,24.17,41800.0,18.4493,18.4799,18.4493,18.4799,41800.0
2014-04-02 11:55:00,24.17,24.2,24.17,24.19,17700.0,18.4799,18.5028,18.4799,18.4951,17700.0
2014-04-02 12:00:00,24.19,24.2,24.18,24.2,8800.0,18.4951,18.5028,18.4875,18.5028,8800.0
2014-04-02 12:05:00,24.19,24.2,24.17,24.17,10000.0,18.4951,18.5028,18.4799,18.4799,10000.0
2014-04-02 12:10:00,24.17,24.18,24.16,24.17,9800.0,18.4799,18.4875,18.4722,18.4799,9800.0
2014-04-02 12:15:00,24.17,24.17,24.16,24.16,9300.0,18.4799,18.4799,18.4722,18.4722,9300.0
2014-04-02 12:20:00,24.16,24.17,24.16,24.16,14200.0,18.4722,18.4799,18.4722,18.4722,14200.0
2014-04-02 12:25:00,24.17,24.17,24.16,24.17,1800.0,18.4799,18.4799,18.4722,18.4799,1800.0
2014-04-02 12:30:00,24.16,24.17,24.14,24.14,10000.0,18.4722,18.4799,18.4569,18.4569,10000.0
2014-04-02 12:35:00,24.14,24.15,24.14,24.14,1200.0,18.4569,18.4646,18.4569,18.4569,1200.0
2014-04-02 12:40:00,24.14,24.15,24.14,24.14,3500.0,18.4569,18.4646,18.4569,18.4569,3500.0
2014-04-02 12:45:00,24.14,24.15,24.13,24.14,7900.0,18.4569,18.4646,18.4493,18.4569,7900.0
2014-04-02 12:50:00,24.13,24.14,24.12,24.12,14100.0,18.4493,18.4569,18.4416,18.4416,14100.0
2014-04-02 12:55:00,24.13,24.13,24.12,24.13,2200.0,18.4493,18.4493,18.4416,18.4493,2200.0
2014-04-02 13:00:00,24.13,24.17,24.13,24.17,76800.0,18.4493,18.4799,18.4493,18.4799,76800.0
2014-04-02 13:05:00,24.17,24.19,24.17,24.18,20600.0,18.4799,18.4951,18.4799,18.4875,20600.0
2014-04-02 13:10:00,24.18,24.18,24.16,24.16,18400.0,18.4875,18.4875,18.4722,18.4722,18400.0
2014-04-02 13:15:00,24.16,24.17,24.15,24.15,48100.0,18.4722,18.4799,18.4646,18.4646,48100.0
2014-04-02 13:20:00,24.15,24.17,24.13,24.16,99300.0,18.4646,18.4799,18.4493,18.4722,99300.0
2014-04-02 13:25:00,24.16,24.16,24.14,24.15,13000.0,18.4722,18.4722,18.4569,18.4646,13000.0
2014-04-02 13:30:00,24.15,24.16,24.15,24.16,7100.0,18.4646,18.4722,18.4646,18.4722,7100.0
2014-04-02 13:35:00,24.15,24.16,24.15,24.15,22600.0,18.4646,18.4722,18.4646,18.4646,22600.0
2014-04-02 13:40:00,24.15,24.2,24.14,24.19,62500.0,18.4646,18.5028,18.4569,18.4951,62500.0
2014-04-02 13:45:00,24.19,24.19,24.17,24.17,18200.0,18.4951,18.4951,18.4799,18.4799,18200.0
2014-04-02 13:50:00,24.17,24.18,24.16,24.16,12700.0,18.4799,18.4875,18.4722,18.4722,12700.0
2014-04-02 13:55:00,24.16,24.17,24.15,24.16,13900.0,18.4722,18.4799,18.4646,18.4722,13900.0
2014-04-02 14:00:00,24.16,24.2,24.15,24.19,57200.0,18.4722,18.5028,18.4646,18.4951,57200.0
2014-04-02 14:05:00,24.2,24.21,24.19,24.2,68400.0,18.5028,18.5104,18.4951,18.5028,68400.0
2014-04-02 14:10:00,24.2,24.2,24.19,24.2,5900.0,18.5028,18.5028,18.4951,18.5028,5900.0
2014-04-02 14:15:00,24.2,24.2,24.19,24.2,12300.0,18.5028,18.5028,18.4951,18.5028,12300.0
2014-04-02 14:20:00,24.2,24.2,24.17,24.17,25900.0,18.5028,18.5028,18.4799,18.4799,25900.0
2014-04-02 14:25:00,24.18,24.18,24.15,24.16,11000.0,18.4875,18.4875,18.4646,18.4722,11000.0
2014-04-02 14:30:00,24.16,24.16,24.15,24.16,19300.0,18.4722,18.4722,18.4646,18.4722,19300.0
2014-04-02 14:35:00,24.15,24.18,24.15,24.18,38900.0,18.4646,18.4875,18.4646,18.4875,38900.0
2014-04-02 14:40:00,24.18,24.18,24.17,24.18,3000.0,18.4875,18.4875,18.4799,18.4875,3000.0
2014-04-02 14:45:00,24.18,24.18,24.15,24.15,24400.0,18.4875,18.4875,18.4646,18.4646,24400.0
2014-04-02 14:50:00,24.16,24.16,24.15,24.15,9900.0,18.4722,18.4722,18.4646,18.4646,9900.0
2014-04-02 14:55:00,24.16,24.16,24.15,24.16,8900.0,18.4722,18.4722,18.4646,18.4722,8900.0
2014-04-02 15:00:00,24.16,24.16,24.15,24.16,11600.0,18.4722,18.4722,18.4646,18.4722,11600.0
2014-04-02 15:05:00,24.15,24.16,24.15,24.16,29500.0,18.4646,18.4722,18.4646,18.4722,29500.0
2014-04-02 15:10:00,24.16,24.19,24.15,24.19,66100.0,18.4722,18.4951,18.4646,18.4951,66100.0
2014-04-02 15:15:00,24.19,24.19,24.16,24.18,56200.0,18.4951,18.4951,18.4722,18.4875,56200.0
2014-04-02 15:20:00,24.18,24.18,24.16,24.16,35000.0,18.4875,18.4875,18.4722,18.4722,35000.0
2014-04-02 15:25:00,24.17,24.18,24.15,24.18,80100.0,18.4799,18.4875,18.4646,18.4875,80100.0
2014-04-02 15:30:00,24.19,24.19,24.15,24.15,73400.0,18.4951,18.4951,18.4646,18.4646,73400.0
2014-04-02 15:35:00,24.16,24.18,24.15,24.17,84600.0,18.4722,18.4875,18.4646,18.4799,84600.0
2014-04-02 15:40:00,24.17,24.17,24.15,24.16,75700.0,18.4799,18.4799,18.4646,18.4722,75700.0
2014-04-02 15:45:00,24.15,24.16,24.15,24.15,60100.0,18.4646,18.4722,18.4646,18.4646,60100.0
2014-04-02 15:50:00,24.16,24.16,24.12,24.14,157300.0,18.4722,18.4722,18.4416,18.4569,157300.0
2014-04-02 15:55:00,24.14,24.14,24.11,24.12,336100.0,18.4569,18.4569,18.434,18.4416,336100.0
2014-04-03 09:30:00,24.21,24.24,24.15,24.21,77400.0,18.5104,18.5334,18.4646,18.5104,77400.0
2014-04-03 09:35:00,24.22,24.25,24.17,24.21,30200.0,18.5181,18.541,18.4799,18.5104,30200.0
2014-04-03 09:40:00,24.2,24.22,24.19,24.21,22300.0,18.5028,18.5181,18.4951,18.5104,22300.0
2014-04-03 09:45:00,24.2,24.21,24.15,24.2,29100.0,18.5028,18.5104,18.4646,18.5028,29100.0
2014-04-03 09:50:00,24.2,24.23,24.2,24.2,33400.0,18.5028,18.5257,18.5028,18.5028,33400.0
2014-04-03 09:55:00,24.2,24.21,24.18,24.19,19400.0,18.5028,18.5104,18.4875,18.4951,19400.0
2014-04-03 10:00:00,24.19,24.21,24.18,24.2,51000.0,18.4951,18.5104,18.4875,18.5028,51000.0
2014-04-03 10:05:00,24.2,24.22,24.18,24.18,62100.0,18.5028,18.5181,18.4875,18.4875,62100.0
2014-04-03 10:10:00,24.18,24.19,24.17,24.19,21400.0,18.4875,18.4951,18.4799,18.4951,21400.0
2014-04-03 10:15:00,24.18,24.27,24.18,24.26,50500.0,18.4875,18.5563,18.4875,18.5487,50500.0
2014-04-03 10:20:00,24.26,24.26,24.22,24.23,28700.0,18.5487,18.5487,18.5181,18.5257,28700.0
2014-04-03 10:25:00,24.22,24.22,24.2,24.21,54500.0,18.5181,18.5181,18.5028,18.5104,54500.0
2014-04-03 10:30:00,24.21,24.24,24.21,24.23,18900.0,18.5104,18.5334,18.5104,18.5257,18900.0
2014-04-03 10:35:00,24.23,24.24,24.21,24.21,24700.0,18.5257,18.5334,18.5104,18.5104,24700.0
2014-04-03 10:40:00,24.22,24.25,24.21,24.24,25100.0,18.5181,18.541,18.5104,18.5334,25100.0
2014-04-03 10:45:00,24.24,24.25,24.23,24.24,26100.0,18.5334,18.541,18.5257,18.5334,26100.0
2014-04-03 10:50:00,24.23,24.24,24.21,24.22,25600.0,18.5257,18.5334,18.5104,18.5181,25600.0
2014-04-03 10:55:00,24.21,24.22,24.2,24.22,19900.0,18.5104,18.5181,18.5028,18.5181,19900.0
2014-04-03 11:00:00,24.22,24.24,24.21,24.23,81000.0,18.5181,18.5334,18.5104,18.5257,81000.0
2014-04-03 11:05:00,24.24,24.31,24.23,24.29,68800.0,18.5334,18.5869,18.5257,18.5716,68800.0
2014-04-03 11:10:00,24.29,24.32,24.29,24.31,21700.0,18.5716,18.5945,18.5716,18.5869,21700.0
2014-04-03 11:15:00,24.32,24.34,24.3,24.33,72000.0,18.5945,18.6098,18.5793,18.6022,72000.0
2014-04-03 11:20:00,24.33,24.33,24.31,24.33,41600.0,18.6022,18.6022,18.5869,18.6022,41600.0
2014-04-03 11:25:00,24.32,24.33,24.31,24.31,13900.0,18.5945,18.6022,18.5869,18.5869,13900.0
2014-04-03 11:30:00,24.3,24.33,24.3,24.33,37200.0,18.5793,18.6022,18.5793,18.6022,37200.0
2014-04-03 11:35:00,24.33,24.34,24.32,24.33,28000.0,18.6022,18.6098,18.5945,18.6022,28000.0
2014-04-03 11:40:00,24.32,24.33,24.28,24.28,18300.0,18.5945,18.6022,18.564,18.564,18300.0
2014-04-03 11:45:00,24.29,24.3,24.27,24.3,51100.0,18.5716,18.5793,18.5563,18.5793,51100.0
2014-04-03 11:50:00,24.3,24.3,24.28,24.29,14400.0,18.5793,18.5793,18.564,18.5716,14400.0
2014-04-03 11:55:00,24.29,24.33,24.28,24.32,17900.0,18.5716,18.6022,18.564,18.5945,17900.0
2014-04-03 12:00:00,24.32,24.34,24.31,24.34,14200.0,18.5945,18.6098,18.5869,18.6098,14200.0
2014-04-03 12:05:00,24.34,24.35,24.33,24.34,19400.0,18.6098,18.6175,18.6022,18.6098,19400.0
2014-04-03 12:10:00,24.34,24.35,24.34,24.35,4700.0,18.6098,18.6175,18.6098,18.6175,4700.0
2014-04-03 12:15:00,24.35,24.35,24.33,24.34,16700.0,18.6175,18.6175,18.6022,18.6098,16700.0
2014-04-03 12:20:00,24.35,24.36,24.34,24.36,8700.0,18.6175,18.6251,18.6098,18.6251,8700.0
2014-04-03 12:25:00,24.36,24.36,24.35,24.35,14400.0,18.6251,18.6251,18.6175,18.6175,14400.0
2014-04-03 12:30:00,24.35,24.35,24.34,24.35,4600.0,18.6175,18.6175,18.6098,18.6175,4600.0
2014-04-03 12:35:00,24.35,24.35,24.33,24.35,14900.0,18.6175,18.6175,18.6022,18.6175,14900.0
2014-04-03 12:40:00,24.35,24.38,24.34,24.37,28100.0,18.6175,18.6404,18.6098,18.6328,28100.0
2014-04-03 12:45:00,24.38,24.38,24.37,24.38,10500.0,18.6404,18.6404,18.6328,18.6404,10500.0
2014-04-03 12:50:00,24.38,24.4,24.38,24.4,35100.0,18.6404,18.6557,18.6404,18.6557,35100.0
2014-04-03 12:55:00,24.39,24.4,24.38,24.39,10600.0,18.6481,18.6557,18.6404,18.6481,10600.0
2014-04-03 13:00:00,24.38,24.42,24.38,24.39,42600.0,18.6404,18.671,18.6404,18.6481,42600.0
2014-04-03 13:05:00,24.39,24.4,24.39,24.4,1800.0,18.6481,18.6557,18.6481,18.6557,1800.0
2014-04-03 13:10:00,24.39,24.42,24.39,24.42,16800.0,18.6481,18.671,18.6481,18.671,16800.0
2014-04-03 13:15:00,24.42,24.43,24.41,24.42,19700.0,18.671,18.6786,18.6634,18.671,19700.0
2014-04-03 13:20:00,24.41,24.42,24.41,24.42,5700.0,18.6634,18.671,18.6634,18.671,5700.0
2014-04-03 13:25:00,24.41,24.44,24.41,24.44,19300.0,18.6634,18.6863,18.6634,18.6863,19300.0
2014-04-03 13:30:00,24.44,24.46,24.44,24.46,20800.0,18.6863,18.7016,18.6863,18.7016,20800.0
2014-04-03 13:35:00,24.46,24.46,24.42,24.42,16600.0,18.7016,18.7016,18.671,18.671,16600.0
2014-04-03 13:40:00,24.43,24.43,24.42,24.43,14400.0,18.6786,18.6786,18.671,18.6786,14400.0
2014-04-03 13:45:00,24.42,24.42,24.37,24.38,57700.0,18.671,18.671,18.6328,18.6404,57700.0
2014-04-03 13:50:00,24.37,24.39,24.37,24.39,113600.0,18.6328,18.6481,18.6328,18.6481,113600.0
2014-04-03 13:55:00,24.39,24.4,24.37,24.37,57400.0,18.6481,18.6557,18.6328,18.6328,57400.0
2014-04-03 14:00:00,24.37,24.38,24.37,24.38,9000.0,18.6328,18.6404,18.6328,18.6404,9000.0
2014-04-03 14:05:00,24.37,24.38,24.35,24.36,28600.0,18.6328,18.6404,18.6175,18.6251,28600.0
2014-04-03 14:10:00,24.35,24.36,24.35,24.35,10300.0,18.6175,18.6251,18.6175,18.6175,10300.0
2014-04-03 14:15:00,24.35,24.38,24.35,24.38,27400.0,18.6175,18.6404,18.6175,18.6404,27400.0
2014-04-03 14:20:00,24.38,24.38,24.34,24.35,31700.0,18.6404,18.6404,18.6098,18.6175,31700.0
2014-04-03 14:25:00,24.35,24.36,24.34,24.36,26700.0,18.6175,18.6251,18.6098,18.6251,26700.0
2014-04-03 14:30:00,24.35,24.36,24.35,24.36,21600.0,18.6175,18.6251,18.6175,18.6251,21600.0
2014-04-03 14:35:00,24.36,24.37,24.36,24.36,24700.0,18.6251,18.6328,18.6251,18.6251,24700.0
2014-04-03 14:40:00,24.36,24.39,24.36,24.39,29100.0,18.6251,18.6481,18.6251,18.6481,29100.0
2014-04-03 14:45:00,24.39,24.39,24.38,24.39,11500.0,18.6481,18.6481,18.6404,18.6481,11500.0
2014-04-03 14:50:00,24.38,24.4,24.38,24.39,35600.0,18.6404,18.6557,18.6404,18.6481,35600.0
2014-04-03 14:55:00,24.39,24.42,24.39,24.42,37100.0,18.6481,18.671,18.6481,18.671,37100.0
2014-04-03 15:00:00,24.42,24.42,24.41,24.42,15100.0,18.671,18.671,18.6634,18.671,15100.0
2014-04-03 15:05:00,24.42,24.42,24.41,24.42,27700.0,18.671,18.671,18.6634,18.671,27700.0
2014-04-03 15:10:00,24.42,24.46,24.42,24.46,58100.0,18.671,18.7016,18.671,18.7016,58100.0
2014-04-03 15:15:00,24.46,24.47,24.45,24.46,29300.0,18.7016,18.7092,18.6939,18.7016,29300.0
2014-04-03 15:20:00,24.47,24.47,24.46,24.46,38100.0,18.7092,18.7092,18.7016,18.7016,38100.0
2014-04-03 15:25:00,24.46,24.5,24.46,24.5,63300.0,18.7016,18.7322,18.7016,18.7322,63300.0
2014-04-03 15:30:00,24.5,24.5,24.48,24.48,41700.0,18.7322,18.7322,18.7169,18.7169,41700.0
2014-04-03 15:35:00,24.48,24.49,24.48,24.48,35800.0,18.7169,18.7245,18.7169,18.7169,35800.0
2014-04-03 15:40:00,24.48,24.49,24.46,24.47,81800.0,18.7169,18.7245,18.7016,18.7092,81800.0
2014-04-03 15:45:00,24.48,24.49,24.48,24.49,47200.0,18.7169,18.7245,18.7169,18.7245,47200.0
2014-04-03 15:50:00,24.49,24.51,24.48,24.48,88900.0,18.7245,18.7398,18.7169,18.7169,88900.0
2014-04-03 15:55:00,24.49,24.51,24.48,24.49,259300.0,18.7245,18.7398,18.7169,18.7245,259300.0
2014-04-04 09:30:00,24.58,24.66,24.52,24.55,60500.0,18.7933,18.8545,18.7475,18.7704,60500.0
2014-04-04 09:35:00,24.56,24.6,24.54,24.6,29000.0,18.778,18.8086,18.7627,18.8086,29000.0
2014-04-04 09:40:00,24.59,24.61,24.52,24.52,47700.0,18.801,18.8163,18.7475,18.7475,47700.0
2014-04-04 09:45:00,24.53,24.59,24.51,24.55,49000.0,18.7551,18.801,18.7398,18.7704,49000.0
2014-04-04 09:50:00,24.55,24.56,24.53,24.55,36400.0,18.7704,18.778,18.7551,18.7704,36400.0
2014-04-04 09:55:00,24.55,24.64,24.55,24.63,29200.0,18.7704,18.8392,18.7704,18.8316,29200.0
2014-04-04 10:00:00,24.62,24.62,24.56,24.56,26900.0,18.8239,18.8239,18.778,18.778,26900.0
2014-04-04 10:05:00,24.56,24.56,24.52,24.55,25000.0,18.778,18.778,18.7475,18.7704,25000.0
2014-04-04 10:10:00,24.56,24.61,24.56,24.61,25900.0,18.778,18.8163,18.778,18.8163,25900.0
2014-04-04 10:15:00,24.61,24.62,24.58,24.62,29100.0,18.8163,18.8239,18.7933,18.8239,29100.0
2014-04-04 10:20:00,24.62,24.64,24.59,24.6,23500.0,18.8239,18.8392,18.801,18.8086,23500.0
2014-04-04 10:25:00,24.6,24.6,24.56,24.56,24600.0,18.8086,18.8086,18.778,18.778,24600.0
2014-04-04 10:30:00,24.56,24.62,24.56,24.57,71000.0,18.778,18.8239,18.778,18.7857,71000.0
2014-04-04 10:35:00,24.57,24.58,24.54,24.55,31000.0,18.7857,18.7933,18.7627,18.7704,31000.0
2014-04-04 10:40:00,24.55,24.57,24.54,24.54,13900.0,18.7704,18.7857,18.7627,18.7627,13900.0
2014-04-04 10:45:00,24.53,24.56,24.52,24.52,16900.0,18.7551,18.778,18.7475,18.7475,16900.0
2014-04-04 10:50:00,24.52,24.54,24.52,24.53,11100.0,18.7475,18.7627,18.7475,18.7551,11100.0
2014-04-04 10:55:00,24.53,24.53,24.5,24.52,16000.0,18.7551,18.7551,18.7322,18.7475,16000.0
2014-04-04 11:00:00,24.52,24.53,24.49,24.5,15500.0,18.7475,18.7551,18.7245,18.7322,15500.0
2014-04-04 11:05:00,24.5,24.51,24.44,24.45,24200.0,18.7322,18.7398,18.6863,18.6939,24200.0
2014-04-04 11:10:00,24.45,24.47,24.44,24.45,13700.0,18.6939,18.7092,18.6863,18.6939,13700.0
2014-04-04 11:15:00,24.45,24.46,24.43,24.43,14500.0,18.6939,18.7016,18.6786,18.6786,14500.0
2014-04-04 11:20:00,24.44,24.47,24.44,24.46,10400.0,18.6863,18.7092,18.6863,18.7016,10400.0
2014-04-04 11:25:00,24.45,24.49,24.45,24.47,22000.0,18.6939,18.7245,18.6939,18.7092,22000.0
2014-04-04 11:30:00,24.47,24.5,24.47,24.47,9900.0,18.7092,18.7322,18.7092,18.7092,9900.0
2014-04-04 11:35:00,24.48,24.5,24.47,24.48,18100.0,18.7169,18.7322,18.7092,18.7169,18100.0
2014-04-04 11:40:00,24.48,24.48,24.45,24.48,18200.0,18.7169,18.7169,18.6939,18.7169,18200.0
2014-04-04 11:45:00,24.47,24.48,24.44,24.45,24300.0,18.7092,18.7169,18.6863,18.6939,24300.0
2014-04-04 11:50:00,24.45,24.47,24.44,24.45,12800.0,18.6939,18.7092,18.6863,18.6939,12800.0
2014-04-04 11:55:00,24.45,24.46,24.43,24.45,44800.0,18.6939,18.7016,18.6786,18.6939,44800.0
2014-04-04 12:00:00,24.44,24.45,24.41,24.43,51500.0,18.6863,18.6939,18.6634,18.6786,51500.0
2014-04-04 12:05:00,24.42,24.43,24.41,24.42,38100.0,18.671,18.6786,18.6634,18.671,38100.0
2014-04-04 12:10:00,24.41,24.44,24.41,24.44,48300.0,18.6634,18.6863,18.6634,18.6863,48300.0
2014-04-04 12:15:00,24.44,24.46,24.44,24.45,19900.0,18.6863,18.7016,18.6863,18.6939,19900.0
2014-04-04 12:20:00,24.45,24.49,24.45,24.48,33600.0,18.6939,18.7245,18.6939,18.7169,33600.0
2014-04-04 12:25:00,24.48,24.49,24.46,24.46,32100.0,18.7169,18.7245,18.7016,18.7016,32100.0
2014-04-04 12:30:00,24.47,24.49,24.45,24.45,33200.0,18.7092,18.7245,18.6939,18.6939,33200.0
2014-04-04 12:35:00,24.44,24.45,24.42,24.44,16800.0,18.6863,18.6939,18.671,18.6863,16800.0
2014-04-04 12:40:00,24.44,24.45,24.43,24.44,10900.0,18.6863,18.6939,18.6786,18.6863,10900.0
2014-04-04 12:45:00,24.43,24.45,24.41,24.42,15500.0,18.6786,18.6939,18.6634,18.671,15500.0
2014-04-04 12:50:00,24.42,24.42,24.39,24.4,32900.0,18.671,18.671,18.6481,18.6557,32900.0
2014-04-04 12:55:00,24.39,24.4,24.37,24.4,11100.0,18.6481,18.6557,18.6328,18.6557,11100.0
2014-04-04 13:00:00,24.4,24.41,24.37,24.39,19300.0,18.6557,18.6634,18.6328,18.6481,19300.0
2014-04-04 13:05:00,24.39,24.41,24.39,24.41,20100.0,18.6481,18.6634,18.6481,18.6634,20100.0
2014-04-04 13:10:00,24.41,24.42,24.39,24.4,13100.0,18.6634,18.671,18.6481,18.6557,13100.0
2014-04-04 13:15:00,24.4,24.42,24.4,24.4,19400.0,18.6557,18.671,18.6557,18.6557,19400.0
2014-04-04 13:20:00,24.4,24.41,24.38,24.39,10700.0,18.6557,18.6634,18.6404,18.6481,10700.0
2014-04-04 13:25:00,24.38,24.39,24.38,24.39,5400.0,18.6404,18.6481,18.6404,18.6481,5400.0
2014-04-04 13:30:00,24.38,24.39,24.37,24.38,17400.0,18.6404,18.6481,18.6328,18.6404,17400.0
2014-04-04 13:35:00,24.38,24.4,24.37,24.38,16500.0,18.6404,18.6557,18.6328,18.6404,16500.0
2014-04-04 13:40:00,24.38,24.4,24.37,24.38,14300.0,18.6404,18.6557,18.6328,18.6404,14300.0
2014-04-04 13:45:00,24.38,24.39,24.37,24.38,15800.0,18.6404,18.6481,18.6328,18.6404,15800.0
2014-04-04 13:50:00,24.38,24.39,24.37,24.37,18600.0,18.6404,18.6481,18.6328,18.6328,18600.0
2014-04-04 13:55:00,24.38,24.38,24.35,24.35,19900.0,18.6404,18.6404,18.6175,18.6175,19900.0
2014-04-04 14:00:00,24.36,24.38,24.35,24.35,27400.0,18.6251,18.6404,18.6175,18.6175,27400.0
2014-04-04 14:05:00,24.35,24.36,24.33,24.33,20800.0,18.6175,18.6251,18.6022,18.6022,20800.0
2014-04-04 14:10:00,24.33,24.36,24.32,24.36,13100.0,18.6022,18.6251,18.5945,18.6251,13100.0
2014-04-04 14:15:00,24.35,24.38,24.35,24.38,9300.0,18.6175,18.6404,18.6175,18.6404,9300.0
2014-04-04 14:20:00,24.38,24.38,24.36,24.38,20400.0,18.6404,18.6404,18.6251,18.6404,20400.0
2014-04-04 14:25:00,24.37,24.37,24.33,24.33,31300.0,18.6328,18.6328,18.6022,18.6022,31300.0
2014-04-04 14:30:00,24.34,24.35,24.32,24.32,16800.0,18.6098,18.6175,18.5945,18.5945,16800.0
2014-04-04 14:35:00,24.32,24.32,24.29,24.3,24100.0,18.5945,18.5945,18.5716,18.5793,24100.0
2014-04-04 14:40:00,24.3,24.32,24.3,24.3,15100.0,18.5793,18.5945,18.5793,18.5793,15100.0
2014-04-04 14:45:00,24.3,24.31,24.28,24.29,23700.0,18.5793,18.5869,18.564,18.5716,23700.0
2014-04-04 14:50:00,24.3,24.32,24.29,24.32,14500.0,18.5793,18.5945,18.5716,18.5945,14500.0
2014-04-04 14:55:00,24.32,24.32,24.29,24.32,42100.0,18.5945,18.5945,18.5716,18.5945,42100.0
2014-04-04 15:00:00,24.31,24.32,24.29,24.3,28700.0,18.5869,18.5945,18.5716,18.5793,28700.0
2014-04-04 15:05:00,24.29,24.31,24.28,24.31,30500.0,18.5716,18.5869,18.564,18.5869,30500.0
2014-04-04 15:10:00,24.31,24.31,24.3,24.31,3600.0,18.5869,18.5869,18.5793,18.5869,3600.0
2014-04-04 15:15:00,24.31,24.31,24.27,24.3,52100.0,18.5869,18.5869,18.5563,18.5793,52100.0
2014-04-04 15:20:00,24.3,24.32,24.29,24.31,34300.0,18.5793,18.5945,18.5716,18.5869,34300.0
2014-04-04 15:25:00,24.3,24.34,24.3,24.32,39600.0,18.5793,18.6098,18.5793,18.5945,39600.0
2014-04-04 15:30:00,24.32,24.33,24.28,24.28,39900.0,18.5945,18.6022,18.564,18.564,39900.0
2014-04-04 15:35:00,24.28,24.3,24.27,24.29,30200.0,18.564,18.5793,18.5563,18.5716,30200.0
2014-04-04 15:40:00,24.29,24.32,24.29,24.31,41500.0,18.5716,18.5945,18.5716,18.5869,41500.0
2014-04-04 15:45:00,24.31,24.31,24.28,24.31,109200.0,18.5869,18.5869,18.564,18.5869,109200.0
2014-04-04 15:50:00,24.3,24.31,24.27,24.29,77500.0,18.5793,18.5869,18.5563,18.5716,77500.0
2014-04-04 15:55:00,24.28,24.3,24.26,24.28,215600.0,18.564,18.5793,18.5487,18.564,215600.0
2014-04-07 09:30:00,24.28,24.38,24.27,24.36,52900.0,18.564,18.6404,18.5563,18.6251,52900.0
2014-04-07 09:35:00,24.37,24.37,24.27,24.28,35300.0,18.6328,18.6328,18.5563,18.564,35300.0
2014-04-07 09:40:00,24.28,24.38,24.27,24.36,171400.0,18.564,18.6404,18.5563,18.6251,171400.0
2014-04-07 09:45:00,24.35,24.36,24.33,24.35,54500.0,18.6175,18.6251,18.6022,18.6175,54500.0
2014-04-07 09:50:00,24.35,24.35,24.27,24.27,26500.0,18.6175,18.6175,18.5563,18.5563,26500.0
2014-04-07 09:55:00,24.27,24.28,24.24,24.28,45800.0,18.5563,18.564,18.5334,18.564,45800.0
2014-04-07 10:00:00,24.28,24.31,24.26,24.29,238900.0,18.564,18.5869,18.5487,18.5716,238900.0
2014-04-07 10:05:00,24.29,24.29,24.22,24.23,97900.0,18.5716,18.5716,18.5181,18.5257,97900.0
2014-04-07 10:10:00,24.23,24.29,24.22,24.28,66100.0,18.5257,18.5716,18.5181,18.564,66100.0
2014-04-07 10:15:00,24.28,24.3,24.27,24.3,41100.0,18.564,18.5793,18.5563,18.5793,41100.0
2014-04-07 10:20:00,24.29,24.32,24.28,24.32,22400.0,18.5716,18.5945,18.564,18.5945,22400.0
2014-04-07 10:25:00,24.32,24.32,24.31,24.32,18600.0,18.5945,18.5945,18.5869,18.5945,18600.0
2014-04-07 10:30:00,24.32,24.38,24.31,24.36,54300.0,18.5945,18.6404,18.5869,18.6251,54300.0
2014-04-07 10:35:00,24.35,24.36,24.3,24.31,19700.0,18.6175,18.6251,18.5793,18.5869,19700.0
2014-04-07 10:40:00,24.31,24.32,24.29,24.3,31000.0,18.5869,18.5945,18.5716,18.5793,31000.0
2014-04-07 10:45:00,24.31,24.33,24.3,24.32,35700.0,18.5869,18.6022,18.5793,18.5945,35700.0
2014-04-07 10:50:00,24.31,24.32,24.27,24.27,16400.0,18.5869,18.5945,18.5563,18.5563,16400.0
2014-04-07 10:55:00,24.27,24.28,24.23,24.25,28900.0,18.5563,18.564,18.5257,18.541,28900.0
2014-04-07 11:00:00,24.24,24.31,24.23,24.31,23500.0,18.5334,18.5869,18.5257,18.5869,23500.0
2014-04-07 11:05:00,24.3,24.3,24.29,24.3,9700.0,18.5793,18.5793,18.5716,18.5793,9700.0
2014-04-07 11:10:00,24.3,24.33,24.3,24.3,90600.0,18.5793,18.6022,18.5793,18.5793,90600.0
2014-04-07 11:15:00,24.3,24.3,24.24,24.26,28300.0,18.5793,18.5793,18.5334,18.5487,28300.0
2014-04-07 11:20:00,24.26,24.27,24.23,24.25,18200.0,18.5487,18.5563,18.5257,18.541,18200.0
2014-04-07 11:25:00,24.24,24.25,24.23,24.24,6100.0,18.5334,18.541,18.5257,18.5334,6100.0
2014-04-07 11:30:00,24.24,24.28,24.24,24.28,51800.0,18.5334,18.564,18.5334,18.564,51800.0
2014-04-07 11:35:00,24.28,24.3,24.28,24.29,29100.0,18.564,18.5793,18.564,18.5716,29100.0
2014-04-07 11:40:00,24.29,24.31,24.29,24.31,16400.0,18.5716,18.5869,18.5716,18.5869,16400.0
2014-04-07 11:45:00,24.31,24.31,24.29,24.29,14800.0,18.5869,18.5869,18.5716,18.5716,14800.0
2014-04-07 11:50:00,24.29,24.3,24.29,24.29,15900.0,18.5716,18.5793,18.5716,18.5716,15900.0
2014-04-07 11:55:00,24.29,24.3,24.28,24.3,33300.0,18.5716,18.5793,18.564,18.5793,33300.0
2014-04-07 12:00:00,24.29,24.32,24.29,24.32,16600.0,18.5716,18.5945,18.5716,18.5945,16600.0
2014-04-07 12:05:00,24.32,24.33,24.3,24.33,41100.0,18.5945,18.6022,18.5793,18.6022,41100.0
2014-04-07 12:10:00,24.33,24.33,24.31,24.32,35300.0,18.6022,18.6022,18.5869,18.5945,35300.0
2014-04-07 12:15:00,24.32,24.32,24.25,24.25,102500.0,18.5945,18.5945,18.541,18.541,102500.0
2014-04-07 12:20:00,24.26,24.28,24.24,24.24,47700.0,18.5487,18.564,18.5334,18.5334,47700.0
2014-04-07 12:25:00,24.25,24.28,24.23,24.23,31700.0,18.541,18.564,18.5257,18.5257,31700.0
2014-04-07 12:30:00,24.23,24.24,24.22,24.24,18800.0,18.5257,18.5334,18.5181,18.5334,18800.0
2014-04-07 12:35:00,24.23,24.24,24.21,24.22,43800.0,18.5257,18.5334,18.5104,18.5181,43800.0
2014-04-07 12:40:00,24.22,24.25,24.22,24.23,27100.0,18.5181,18.541,18.5181,18.5257,27100.0
2014-04-07 12:45:00,24.24,24.25,24.22,24.23,22200.0,18.5334,18.541,18.5181,18.5257,22200.0
2014-04-07 12:50:00,24.23,24.24,24.21,24.24,31600.0,18.5257,18.5334,18.5104,18.5334,31600.0
2014-04-07 12:55:00,24.24,24.25,24.23,24.24,18000.0,18.5334,18.541,18.5257,18.5334,18000.0
2014-04-07 13:00:00,24.23,24.24,24.21,24.21,10600.0,18.5257,18.5334,18.5104,18.5104,10600.0
2014-04-07 13:05:00,24.21,24.22,24.16,24.16,30600.0,18.5104,18.5181,18.4722,18.4722,30600.0
2014-04-07 13:10:00,24.17,24.18,24.16,24.18,12200.0,18.4799,18.4875,18.4722,18.4875,12200.0
2014-04-07 13:15:00,24.18,24.19,24.17,24.18,6000.0,18.4875,18.4951,18.4799,18.4875,6000.0
2014-04-07 13:20:00,24.17,24.21,24.17,24.18,36200.0,18.4799,18.5104,18.4799,18.4875,36200.0
2014-04-07 13:25:00,24.18,24.19,24.17,24.18,19000.0,18.4875,18.4951,18.4799,18.4875,19000.0
2014-04-07 13:30:00,24.17,24.19,24.16,24.17,26100.0,18.4799,18.4951,18.4722,18.4799,26100.0
2014-04-07 13:35:00,24.17,24.18,24.15,24.15,17500.0,18.4799,18.4875,18.4646,18.4646,17500.0
2014-04-07 13:40:00,24.15,24.19,24.15,24.17,20300.0,18.4646,18.4951,18.4646,18.4799,20300.0
2014-04-07 13:45:00,24.17,24.18,24.15,24.18,14200.0,18.4799,18.4875,18.4646,18.4875,14200.0
2014-04-07 13:50:00,24.18,24.18,24.16,24.17,15800.0,18.4875,18.4875,18.4722,18.4799,15800.0
2014-04-07 13:55:00,24.16,24.18,24.15,24.17,16400.0,18.4722,18.4875,18.4646,18.4799,16400.0
2014-04-07 14:00:00,24.17,24.2,24.17,24.2,12400.0,18.4799,18.5028,18.4799,18.5028,12400.0
2014-04-07 14:05:00,24.19,24.2,24.19,24.19,10500.0,18.4951,18.5028,18.4951,18.4951,10500.0
2014-04-07 14:10:00,24.19,24.21,24.18,24.18,20200.0,18.4951,18.5104,18.4875,18.4875,20200.0
2014-04-07 14:15:00,24.18,24.2,24.17,24.19,18400.0,18.4875,18.5028,18.4799,18.4951,18400.0
2014-04-07 14:20:00,24.18,24.19,24.17,24.17,10400.0,18.4875,18.4951,18.4799,18.4799,10400.0
2014-04-07 14:25:00,24.17,24.21,24.17,24.2,20700.0,18.4799,18.5104,18.4799,18.5028,20700.0
2014-04-07 14:30:00,24.2,24.2,24.18,24.18,10400.0,18.5028,18.5028,18.4875,18.4875,10400.0
2014-04-07 14:35:00,24.18,24.2,24.18,24.2,10300.0,18.4875,18.5028,18.4875,18.5028,10300.0
2014-04-07 14:40:00,24.2,24.24,24.2,24.22,64300.0,18.5028,18.5334,18.5028,18.5181,64300.0
2014-04-07 14:45:00,24.22,24.23,24.2,24.21,37500.0,18.5181,18.5257,18.5028,18.5104,37500.0
2014-04-07 14:50:00,24.21,24.24,24.2,24.22,33900.0,18.5104,18.5334,18.5028,18.5181,33900.0
2014-04-07 14:55:00,24.22,24.24,24.21,24.22,30500.0,18.5181,18.5334,18.5104,18.5181,30500.0
2014-04-07 15:00:00,24.22,24.23,24.2,24.21,12500.0,18.5181,18.5257,18.5028,18.5104,12500.0
2014-04-07 15:05:00,24.2,24.22,24.19,24.21,80300.0,18.5028,18.5181,18.4951,18.5104,80300.0
2014-04-07 15:10:00,24.21,24.23,24.19,24.23,31100.0,18.5104,18.5257,18.4951,18.5257,31100.0
2014-04-07 15:15:00,24.22,24.23,24.19,24.19,45700.0,18.5181,18.5257,18.4951,18.4951,45700.0
2014-04-07 15:20:00,24.19,24.19,24.15,24.15,70300.0,18.4951,18.4951,18.4646,18.4646,70300.0
2014-04-07 15:25:00,24.16,24.16,24.14,24.15,39400.0,18.4722,18.4722,18.4569,18.4646,39400.0
2014-04-07 15:30:00,24.15,24.16,24.12,24.14,46100.0,18.4646,18.4722,18.4416,18.4569,46100.0
2014-04-07 15:35:00,24.13,24.15,24.12,24.13,54500.0,18.4493,18.4646,18.4416,18.4493,54500.0
2014-04-07 15:40:00,24.13,24.14,24.08,24.09,159200.0,18.4493,18.4569,18.411,18.4187,159200.0
2014-04-07 15:45:00,24.09,24.15,24.09,24.12,148300.0,18.4187,18.4646,18.4187,18.4416,148300.0
2014-04-07 15:50:00,24.12,24.14,24.1,24.12,209500.0,18.4416,18.4569,18.4263,18.4416,209500.0
2014-04-07 15:55:00,24.12,24.13,24.11,24.11,159300.0,18.4416,18.4493,18.434,18.434,159300.0
2014-04-08 09:30:00,24.07,24.1,23.98,24.06,47300.0,18.4034,18.4263,18.3346,18.3958,47300.0
2014-04-08 09:35:00,24.06,24.09,24.01,24.03,27500.0,18.3958,18.4187,18.3575,18.3728,27500.0
2014-04-08 09:40:00,24.02,24.04,24.0,24.03,26200.0,18.3652,18.3805,18.3499,18.3728,26200.0
2014-04-08 09:45:00,24.04,24.11,24.04,24.11,62600.0,18.3805,18.434,18.3805,18.434,62600.0
2014-04-08 09:50:00,24.11,24.14,24.1,24.14,60000.0,18.434,18.4569,18.4263,18.4569,60000.0
2014-04-08 09:55:00,24.14,24.26,24.14,24.2,163600.0,18.4569,18.5487,18.4569,18.5028,163600.0
2014-04-08 10:00:00,24.19,24.26,24.19,24.22,55500.0,18.4951,18.5487,18.4951,18.5181,55500.0
2014-04-08 10:05:00,24.21,24.21,24.14,24.14,17300.0,18.5104,18.5104,18.4569,18.4569,17300.0
2014-04-08 10:10:00,24.14,24.14,24.07,24.09,21400.0,18.4569,18.4569,18.4034,18.4187,21400.0
2014-04-08 10:15:00,24.09,24.14,24.09,24.13,37000.0,18.4187,18.4569,18.4187,18.4493,37000.0
2014-04-08 10:20:00,24.12,24.13,24.1,24.12,25200.0,18.4416,18.4493,18.4263,18.4416,25200.0
2014-04-08 10:25:00,24.11,24.13,24.11,24.11,19000.0,18.434,18.4493,18.434,18.434,19000.0
2014-04-08 10:30:00,24.1,24.16,24.1,24.15,78000.0,18.4263,18.4722,18.4263,18.4646,78000.0
2014-04-08 10:35:00,24.15,24.15,24.12,24.14,28400.0,18.4646,18.4646,18.4416,18.4569,28400.0
2014-04-08 10:40:00,24.14,24.21,24.12,24.19,78400.0,18.4569,18.5104,18.4416,18.4951,78400.0
2014-04-08 10:45:00,24.18,24.2,24.15,24.16,56600.0,18.4875,18.5028,18.4646,18.4722,56600.0
2014-04-08 10:50:00,24.17,24.18,24.16,24.18,16400.0,18.4799,18.4875,18.4722,18.4875,16400.0
2014-04-08 10:55:00,24.18,24.19,24.16,24.16,33000.0,18.4875,18.4951,18.4722,18.4722,33000.0
2014-04-08 11:00:00,24.17,24.2,24.16,24.2,23100.0,18.4799,18.5028,18.4722,18.5028,23100.0
2014-04-08 11:05:00,24.21,24.23,24.21,24.21,44500.0,18.5104,18.5257,18.5104,18.5104,44500.0
2014-04-08 11:10:00,24.21,24.21,24.19,24.2,17000.0,18.5104,18.5104,18.4951,18.5028,17000.0
2014-04-08 11:15:00,24.2,24.23,24.19,24.23,29100.0,18.5028,18.5257,18.4951,18.5257,29100.0
2014-04-08 11:20:00,24.23,24.24,24.22,24.24,10500.0,18.5257,18.5334,18.5181,18.5334,10500.0
2014-04-08 11:25:00,24.23,24.23,24.21,24.21,14700.0,18.5257,18.5257,18.5104,18.5104,14700.0
2014-04-08 11:30:00,24.21,24.21,24.2,24.21,8300.0,18.5104,18.5104,18.5028,18.5104,8300.0
2014-04-08 11:35:00,24.21,24.21,24.19,24.2,17600.0,18.5104,18.5104,18.4951,18.5028,17600.0
2014-04-08 11:40:00,24.2,24.23,24.19,24.23,32700.0,18.5028,18.5257,18.4951,18.5257,32700.0
2014-04-08 11:45:00,24.23,24.23,24.19,24.19,12800.0,18.5257,18.5257,18.4951,18.4951,12800.0
2014-04-08 11:50:00,24.19,24.19,24.18,24.18,6800.0,18.4951,18.4951,18.4875,18.4875,6800.0
2014-04-08 11:55:00,24.18,24.24,24.17,24.23,30300.0,18.4875,18.5334,18.4799,18.5257,30300.0
2014-04-08 12:00:00,24.23,24.23,24.21,24.23,15500.0,18.5257,18.5257,18.5104,18.5257,15500.0
2014-04-08 12:05:00,24.24,24.24,24.21,24.21,18500.0,18.5334,18.5334,18.5104,18.5104,18500.0
2014-04-08 12:10:00,24.21,24.21,24.18,24.2,10900.0,18.5104,18.5104,18.4875,18.5028,10900.0
2014-04-08 12:15:00,24.2,24.21,24.18,24.21,13800.0,18.5028,18.5104,18.4875,18.5104,13800.0
2014-04-08 12:20:00,24.21,24.23,24.2,24.2,14900.0,18.5104,18.5257,18.5028,18.5028,14900.0
2014-04-08 12:25:00,24.21,24.23,24.19,24.23,9300.0,18.5104,18.5257,18.4951,18.5257,9300.0
2014-04-08 12:30:00,24.22,24.22,24.2,24.2,12700.0,18.5181,18.5181,18.5028,18.5028,12700.0
2014-04-08 12:35:00,24.2,24.21,24.19,24.19,12400.0,18.5028,18.5104,18.4951,18.4951,12400.0
2014-04-08 12:40:00,24.19,24.19,24.16,24.19,19400.0,18.4951,18.4951,18.4722,18.4951,19400.0
2014-04-08 12:45:00,24.19,24.19,24.17,24.18,9600.0,18.4951,18.4951,18.4799,18.4875,9600.0
2014-04-08 12:50:00,24.18,24.18,24.15,24.15,8100.0,18.4875,18.4875,18.4646,18.4646,8100.0
2014-04-08 12:55:00,24.15,24.16,24.14,24.14,4900.0,18.4646,18.4722,18.4569,18.4569,4900.0
2014-04-08 13:00:00,24.14,24.18,24.14,24.16,20500.0,18.4569,18.4875,18.4569,18.4722,20500.0
2014-04-08 13:05:00,24.17,24.17,24.16,24.16,11400.0,18.4799,18.4799,18.4722,18.4722,11400.0
2014-04-08 13:10:00,24.17,24.17,24.15,24.15,10400.0,18.4799,18.4799,18.4646,18.4646,10400.0
2014-04-08 13:15:00,24.15,24.19,24.15,24.17,15100.0,18.4646,18.4951,18.4646,18.4799,15100.0
2014-04-08 13:20:00,24.17,24.2,24.17,24.2,13500.0,18.4799,18.5028,18.4799,18.5028,13500.0
2014-04-08 13:25:00,24.2,24.23,24.2,24.23,22600.0,18.5028,18.5257,18.5028,18.5257,22600.0
2014-04-08 13:30:00,24.23,24.23,24.2,24.2,10400.0,18.5257,18.5257,18.5028,18.5028,10400.0
2014-04-08 13:35:00,24.21,24.21,24.19,24.21,8800.0,18.5104,18.5104,18.4951,18.5104,8800.0
2014-04-08 13:40:00,24.21,24.23,24.21,24.23,14300.0,18.5104,18.5257,18.5104,18.5257,14300.0
2014-04-08 13:45:00,24.23,24.24,24.21,24.24,19800.0,18.5257,18.5334,18.5104,18.5334,19800.0
2014-04-08 13:50:00,24.24,24.24,24.22,24.23,14700.0,18.5334,18.5334,18.5181,18.5257,14700.0
2014-04-08 13:55:00,24.23,24.24,24.22,24.23,22000.0,18.5257,18.5334,18.5181,18.5257,22000.0
2014-04-08 14:00:00,24.23,24.24,24.2,24.2,13000.0,18.5257,18.5334,18.5028,18.5028,13000.0
2014-04-08 14:05:00,24.2,24.21,24.19,24.19,16400.0,18.5028,18.5104,18.4951,18.4951,16400.0
2014-04-08 14:10:00,24.19,24.2,24.19,24.19,13000.0,18.4951,18.5028,18.4951,18.4951,13000.0
2014-04-08 14:15:00,24.19,24.19,24.16,24.16,11400.0,18.4951,18.4951,18.4722,18.4722,11400.0
2014-04-08 14:20:00,24.16,24.17,24.14,24.14,20900.0,18.4722,18.4799,18.4569,18.4569,20900.0
2014-04-08 14:25:00,24.14,24.16,24.14,24.14,28100.0,18.4569,18.4722,18.4569,18.4569,28100.0
2014-04-08 14:30:00,24.15,24.17,24.15,24.17,15700.0,18.4646,18.4799,18.4646,18.4799,15700.0
2014-04-08 14:35:00,24.17,24.17,24.13,24.14,29500.0,18.4799,18.4799,18.4493,18.4569,29500.0
2014-04-08 14:40:00,24.15,24.15,24.14,24.14,6800.0,18.4646,18.4646,18.4569,18.4569,6800.0
2014-04-08 14:45:00,24.14,24.15,24.14,24.14,16400.0,18.4569,18.4646,18.4569,18.4569,16400.0
2014-04-08 14:50:00,24.14,24.18,24.14,24.17,33800.0,18.4569,18.4875,18.4569,18.4799,33800.0
2014-04-08 14:55:00,24.17,24.19,24.14,24.14,29000.0,18.4799,18.4951,18.4569,18.4569,29000.0
2014-04-08 15:00:00,24.14,24.15,24.13,24.13,15200.0,18.4569,18.4646,18.4493,18.4493,15200.0
2014-04-08 15:05:00,24.13,24.13,24.12,24.12,24900.0,18.4493,18.4493,18.4416,18.4416,24900.0
2014-04-08 15:10:00,24.12,24.13,24.1,24.11,51100.0,18.4416,18.4493,18.4263,18.434,51100.0
2014-04-08 15:15:00,24.11,24.12,24.11,24.11,10400.0,18.434,18.4416,18.434,18.434,10400.0
2014-04-08 15:20:00,24.12,24.16,24.11,24.15,37000.0,18.4416,18.4722,18.434,18.4646,37000.0
2014-04-08 15:25:00,24.16,24.16,24.15,24.15,11700.0,18.4722,18.4722,18.4646,18.4646,11700.0
2014-04-08 15:30:00,24.15,24.16,24.14,24.14,31200.0,18.4646,18.4722,18.4569,18.4569,31200.0
2014-04-08 15:35:00,24.15,24.15,24.14,24.15,33200.0,18.4646,18.4646,18.4569,18.4646,33200.0
2014-04-08 15:40:00,24.15,24.15,24.14,24.14,23500.0,18.4646,18.4646,18.4569,18.4569,23500.0
2014-04-08 15:45:00,24.14,24.18,24.14,24.18,92300.0,18.4569,18.4875,18.4569,18.4875,92300.0
2014-04-08 15:50:00,24.18,24.18,24.15,24.15,97200.0,18.4875,18.4875,18.4646,18.4646,97200.0
2014-04-08 15:55:00,24.15,24.17,24.15,24.16,150100.0,18.4646,18.4799,18.4646,18.4722,150100.0
2014-04-09 09:30:00,24.28,24.44,24.02,24.21,75500.0,18.564,18.6863,18.3652,18.5104,75500.0
2014-04-09 09:35:00,24.2,24.39,24.01,24.18,169900.0,18.5028,18.6481,18.3575,18.4875,169900.0
2014-04-09 09:40:00,24.19,24.19,24.04,24.09,56200.0,18.4951,18.4951,18.3805,18.4187,56200.0
2014-04-09 09:45:00,24.09,24.28,24.08,24.27,111300.0,18.4187,18.564,18.411,18.5563,111300.0
2014-04-09 09:50:00,24.27,24.37,24.23,24.37,62600.0,18.5563,18.6328,18.5257,18.6328,62600.0
2014-04-09 09:55:00,24.36,24.4,24.25,24.29,53700.0,18.6251,18.6557,18.541,18.5716,53700.0
2014-04-09 10:00:00,24.29,24.4,24.29,24.33,78200.0,18.5716,18.6557,18.5716,18.6022,78200.0
2014-04-09 10:05:00,24.33,24.34,24.23,24.29,238000.0,18.6022,18.6098,18.5257,18.5716,238000.0
2014-04-09 10:10:00,24.29,24.29,24.2,24.2,59800.0,18.5716,18.5716,18.5028,18.5028,59800.0
2014-04-09 10:15:00,24.2,24.24,24.14,24.23,56100.0,18.5028,18.5334,18.4569,18.5257,56100.0
2014-04-09 10:20:00,24.23,24.23,24.14,24.16,83000.0,18.5257,18.5257,18.4569,18.4722,83000.0
2014-04-09 10:25:00,24.15,24.24,24.14,24.19,32700.0,18.4646,18.5334,18.4569,18.4951,32700.0
2014-04-09 10:30:00,24.18,24.18,24.15,24.16,15700.0,18.4875,18.4875,18.4646,18.4722,15700.0
2014-04-09 10:35:00,24.16,24.18,24.13,24.14,37000.0,18.4722,18.4875,18.4493,18.4569,37000.0
2014-04-09 10:40:00,24.14,24.18,24.1,24.15,79900.0,18.4569,18.4875,18.4263,18.4646,79900.0
2014-04-09 10:45:00,24.14,24.17,24.11,24.11,46100.0,18.4569,18.4799,18.434,18.434,46100.0
2014-04-09 10:50:00,24.12,24.16,24.08,24.14,22800.0,18.4416,18.4722,18.411,18.4569,22800.0
2014-04-09 10:55:00,24.14,24.17,24.12,24.12,26500.0,18.4569,18.4799,18.4416,18.4416,26500.0
2014-04-09 11:00:00,24.12,24.15,24.12,24.15,37400.0,18.4416,18.4646,18.4416,18.4646,37400.0
2014-04-09 11:05:00,24.15,24.16,24.13,24.14,94500.0,18.4646,18.4722,18.4493,18.4569,94500.0
2014-04-09 11:10:00,24.14,24.17,24.13,24.14,62500.0,18.4569,18.4799,18.4493,18.4569,62500.0
2014-04-09 11:15:00,24.14,24.16,24.14,24.15,34800.0,18.4569,18.4722,18.4569,18.4646,34800.0
2014-04-09 11:20:00,24.15,24.16,24.13,24.13,59100.0,18.4646,18.4722,18.4493,18.4493,59100.0
2014-04-09 11:25:00,24.12,24.14,24.1,24.12,27000.0,18.4416,18.4569,18.4263,18.4416,27000.0
2014-04-09 11:30:00,24.11,24.13,24.08,24.11,32000.0,18.434,18.4493,18.411,18.434,32000.0
2014-04-09 11:35:00,24.1,24.13,24.1,24.13,26800.0,18.4263,18.4493,18.4263,18.4493,26800.0
2014-04-09 11:40:00,24.13,24.14,24.13,24.13,3500.0,18.4493,18.4569,18.4493,18.4493,3500.0
2014-04-09 11:45:00,24.13,24.18,24.13,24.16,18900.0,18.4493,18.4875,18.4493,18.4722,18900.0
2014-04-09 11:50:00,24.17,24.18,24.16,24.18,30400.0,18.4799,18.4875,18.4722,18.4875,30400.0
2014-04-09 11:55:00,24.18,24.18,24.15,24.15,10600.0,18.4875,18.4875,18.4646,18.4646,10600.0
2014-04-09 12:00:00,24.16,24.16,24.15,24.15,6300.0,18.4722,18.4722,18.4646,18.4646,6300.0
2014-04-09 12:05:00,24.14,24.15,24.12,24.15,22200.0,18.4569,18.4646,18.4416,18.4646,22200.0
2014-04-09 12:10:00,24.15,24.18,24.14,24.17,12700.0,18.4646,18.4875,18.4569,18.4799,12700.0
2014-04-09 12:15:00,24.16,24.18,24.16,24.18,27700.0,18.4722,18.4875,18.4722,18.4875,27700.0
2014-04-09 12:20:00,24.17,24.19,24.16,24.16,29000.0,18.4799,18.4951,18.4722,18.4722,29000.0
2014-04-09 12:25:00,24.16,24.18,24.15,24.18,13300.0,18.4722,18.4875,18.4646,18.4875,13300.0
2014-04-09 12:30:00,24.18,24.19,24.17,24.17,36100.0,18.4875,18.4951,18.4799,18.4799,36100.0
2014-04-09 12:35:00,24.18,24.19,24.18,24.19,3400.0,18.4875,18.4951,18.4875,18.4951,3400.0
2014-04-09 12:40:00,24.18,24.21,24.17,24.2,36900.0,18.4875,18.5104,18.4799,18.5028,36900.0
2014-04-09 12:45:00,24.2,24.24,24.19,24.22,69400.0,18.5028,18.5334,18.4951,18.5181,69400.0
2014-04-09 12:50:00,24.21,24.21,24.17,24.18,60900.0,18.5104,18.5104,18.4799,18.4875,60900.0
2014-04-09 12:55:00,24.18,24.19,24.15,24.15,36100.0,18.4875,18.4951,18.4646,18.4646,36100.0
2014-04-09 13:00:00,24.15,24.16,24.13,24.13,27800.0,18.4646,18.4722,18.4493,18.4493,27800.0
2014-04-09 13:05:00,24.14,24.15,24.13,24.15,21300.0,18.4569,18.4646,18.4493,18.4646,21300.0
2014-04-09 13:10:00,24.15,24.16,24.11,24.12,28800.0,18.4646,18.4722,18.434,18.4416,28800.0
2014-04-09 13:15:00,24.13,24.13,24.11,24.12,11600.0,18.4493,18.4493,18.434,18.4416,11600.0
2014-04-09 13:20:00,24.12,24.13,24.12,24.12,2400.0,18.4416,18.4493,18.4416,18.4416,2400.0
2014-04-09 13:25:00,24.12,24.13,24.12,24.13,5500.0,18.4416,18.4493,18.4416,18.4493,5500.0
2014-04-09 13:30:00,24.12,24.12,24.11,24.11,18700.0,18.4416,18.4416,18.434,18.434,18700.0
2014-04-09 13:35:00,24.11,24.12,24.11,24.12,9800.0,18.434,18.4416,18.434,18.4416,9800.0
2014-04-09 13:40:00,24.12,24.12,24.09,24.1,36500.0,18.4416,18.4416,18.4187,18.4263,36500.0
2014-04-09 13:45:00,24.1,24.11,24.08,24.09,72400.0,18.4263,18.434,18.411,18.4187,72400.0
2014-04-09 13:50:00,24.09,24.11,24.07,24.1,54800.0,18.4187,18.434,18.4034,18.4263,54800.0
2014-04-09 13:55:00,24.11,24.11,24.1,24.11,12200.0,18.434,18.434,18.4263,18.434,12200.0
2014-04-09 14:00:00,24.11,24.13,24.08,24.12,65100.0,18.434,18.4493,18.411,18.4416,65100.0
2014-04-09 14:05:00,24.12,24.13,24.1,24.13,28100.0,18.4416,18.4493,18.4263,18.4493,28100.0
2014-04-09 14:10:00,24.13,24.15,24.12,24.15,26600.0,18.4493,18.4646,18.4416,18.4646,26600.0
2014-04-09 14:15:00,24.14,24.14,24.1,24.11,33600.0,18.4569,18.4569,18.4263,18.434,33600.0
2014-04-09 14:20:00,24.11,24.16,24.11,24.16,26800.0,18.434,18.4722,18.434,18.4722,26800.0
2014-04-09 14:25:00,24.17,24.17,24.13,24.13,57200.0,18.4799,18.4799,18.4493,18.4493,57200.0
2014-04-09 14:30:00,24.14,24.15,24.12,24.15,44100.0,18.4569,18.4646,18.4416,18.4646,44100.0
2014-04-09 14:35:00,24.15,24.19,24.14,24.15,62200.0,18.4646,18.4951,18.4569,18.4646,62200.0
2014-04-09 14:40:00,24.15,24.17,24.14,24.15,38700.0,18.4646,18.4799,18.4569,18.4646,38700.0
2014-04-09 14:45:00,24.15,24.15,24.13,24.13,29200.0,18.4646,18.4646,18.4493,18.4493,29200.0
2014-04-09 14:50:00,24.14,24.14,24.11,24.11,26000.0,18.4569,18.4569,18.434,18.434,26000.0
2014-04-09 14:55:00,24.1,24.11,24.08,24.09,110600.0,18.4263,18.434,18.411,18.4187,110600.0
2014-04-09 15:00:00,24.09,24.09,24.02,24.05,102900.0,18.4187,18.4187,18.3652,18.3881,102900.0
2014-04-09 15:05:00,24.05,24.11,24.05,24.1,76900.0,18.3881,18.434,18.3881,18.4263,76900.0
2014-04-09 15:10:00,24.1,24.12,24.08,24.09,64400.0,18.4263,18.4416,18.411,18.4187,64400.0
2014-04-09 15:15:00,24.1,24.11,24.06,24.07,137400.0,18.4263,18.434,18.3958,18.4034,137400.0
2014-04-09 15:20:00,24.06,24.08,24.04,24.04,47900.0,18.3958,18.411,18.3805,18.3805,47900.0
2014-04-09 15:25:00,24.05,24.08,24.04,24.07,25500.0,18.3881,18.411,18.3805,18.4034,25500.0
2014-04-09 15:30:00,24.07,24.09,24.07,24.09,17600.0,18.4034,18.4187,18.4034,18.4187,17600.0
2014-04-09 15:35:00,24.09,24.12,24.07,24.12,135100.0,18.4187,18.4416,18.4034,18.4416,135100.0
2014-04-09 15:40:00,24.12,24.12,24.05,24.05,150000.0,18.4416,18.4416,18.3881,18.3881,150000.0
2014-04-09 15:45:00,24.05,24.11,24.05,24.09,263400.0,18.3881,18.434,18.3881,18.4187,263400.0
2014-04-09 15:50:00,24.09,24.13,24.09,24.13,104800.0,18.4187,18.4493,18.4187,18.4493,104800.0
2014-04-09 15:55:00,24.13,24.13,24.04,24.06,547500.0,18.4493,18.4493,18.3805,18.3958,547500.0
2014-04-10 09:30:00,24.08,24.16,24.07,24.07,45200.0,18.411,18.4722,18.4034,18.4034,45200.0
2014-04-10 09:35:00,24.07,24.15,24.0,24.11,74700.0,18.4034,18.4646,18.3499,18.434,74700.0
2014-04-10 09:40:00,24.12,24.3,24.1,24.3,59300.0,18.4416,18.5793,18.4263,18.5793,59300.0
2014-04-10 09:45:00,24.3,24.35,24.26,24.32,59500.0,18.5793,18.6175,18.5487,18.5945,59500.0
2014-04-10 09:50:00,24.31,24.37,24.29,24.32,54200.0,18.5869,18.6328,18.5716,18.5945,54200.0
2014-04-10 09:55:00,24.33,24.35,24.29,24.32,73100.0,18.6022,18.6175,18.5716,18.5945,73100.0
2014-04-10 10:00:00,24.32,24.33,24.19,24.19,109200.0,18.5945,18.6022,18.4951,18.4951,109200.0
2014-04-10 10:05:00,24.2,24.2,24.11,24.15,104000.0,18.5028,18.5028,18.434,18.4646,104000.0
2014-04-10 10:10:00,24.15,24.21,24.13,24.18,91000.0,18.4646,18.5104,18.4493,18.4875,91000.0
2014-04-10 10:15:00,24.17,24.21,24.15,24.16,148600.0,18.4799,18.5104,18.4646,18.4722,148600.0
2014-04-10 10:20:00,24.17,24.21,24.16,24.16,41200.0,18.4799,18.5104,18.4722,18.4722,41200.0
2014-04-10 10:25:00,24.16,24.21,24.15,24.2,52800.0,18.4722,18.5104,18.4646,18.5028,52800.0
2014-04-10 10:30:00,24.21,24.23,24.18,24.2,42600.0,18.5104,18.5257,18.4875,18.5028,42600.0
2014-04-10 10:35:00,24.2,24.2,24.17,24.18,30000.0,18.5028,18.5028,18.4799,18.4875,30000.0
2014-04-10 10:40:00,24.19,24.23,24.18,24.2,17400.0,18.4951,18.5257,18.4875,18.5028,17400.0
2014-04-10 10:45:00,24.2,24.21,24.14,24.14,22200.0,18.5028,18.5104,18.4569,18.4569,22200.0
2014-04-10 10:50:00,24.14,24.15,24.14,24.15,28000.0,18.4569,18.4646,18.4569,18.4646,28000.0
2014-04-10 10:55:00,24.15,24.15,24.13,24.13,22800.0,18.4646,18.4646,18.4493,18.4493,22800.0
2014-04-10 11:00:00,24.13,24.15,24.1,24.1,23500.0,18.4493,18.4646,18.4263,18.4263,23500.0
2014-04-10 11:05:00,24.1,24.11,24.08,24.1,23300.0,18.4263,18.434,18.411,18.4263,23300.0
2014-04-10 11:10:00,24.1,24.11,24.09,24.1,17400.0,18.4263,18.434,18.4187,18.4263,17400.0
2014-04-10 11:15:00,24.1,24.1,24.06,24.07,14600.0,18.4263,18.4263,18.3958,18.4034,14600.0
2014-04-10 11:20:00,24.07,24.09,24.07,24.08,18200.0,18.4034,18.4187,18.4034,18.411,18200.0
2014-04-10 11:25:00,24.09,24.1,24.08,24.08,20500.0,18.4187,18.4263,18.411,18.411,20500.0
2014-04-10 11:30:00,24.09,24.09,24.04,24.07,37900.0,18.4187,18.4187,18.3805,18.4034,37900.0
2014-04-10 11:35:00,24.08,24.08,24.04,24.05,20800.0,18.411,18.411,18.3805,18.3881,20800.0
2014-04-10 11:40:00,24.04,24.05,24.02,24.04,41600.0,18.3805,18.3881,18.3652,18.3805,41600.0
2014-04-10 11:45:00,24.04,24.04,24.03,24.03,7800.0,18.3805,18.3805,18.3728,18.3728,7800.0
2014-04-10 11:50:00,24.03,24.05,24.02,24.03,20800.0,18.3728,18.3881,18.3652,18.3728,20800.0
2014-04-10 11:55:00,24.03,24.03,24.01,24.01,26400.0,18.3728,18.3728,18.3575,18.3575,26400.0
2014-04-10 12:00:00,24.02,24.03,23.95,23.98,42900.0,18.3652,18.3728,18.3116,18.3346,42900.0
2014-04-10 12:05:00,23.99,24.0,23.99,24.0,9800.0,18.3422,18.3499,18.3422,18.3499,9800.0
2014-04-10 12:10:00,24.0,24.0,23.96,23.96,13800.0,18.3499,18.3499,18.3193,18.3193,13800.0
2014-04-10 12:15:00,23.96,23.98,23.95,23.97,17300.0,18.3193,18.3346,18.3116,18.3269,17300.0
2014-04-10 12:20:00,23.96,23.99,23.93,23.95,17100.0,18.3193,18.3422,18.2964,18.3116,17100.0
2014-04-10 12:25:00,23.95,23.97,23.95,23.97,11700.0,18.3116,18.3269,18.3116,18.3269,11700.0
2014-04-10 12:30:00,23.97,23.98,23.96,23.98,6100.0,18.3269,18.3346,18.3193,18.3346,6100.0
2014-04-10 12:35:00,23.98,23.98,23.96,23.97,6400.0,18.3346,18.3346,18.3193,18.3269,6400.0
2014-04-10 12:40:00,23.97,23.98,23.92,23.95,22200.0,18.3269,18.3346,18.2887,18.3116,22200.0
2014-04-10 12:45:00,23.94,23.97,23.94,23.95,15900.0,18.304,18.3269,18.304,18.3116,15900.0
2014-04-10 12:50:00,23.96,23.96,23.91,23.92,28400.0,18.3193,18.3193,18.2811,18.2887,28400.0
2014-04-10 12:55:00,23.92,23.93,23.89,23.9,17900.0,18.2887,18.2964,18.2658,18.2734,17900.0
2014-04-10 13:00:00,23.9,23.92,23.89,23.9,18400.0,18.2734,18.2887,18.2658,18.2734,18400.0
2014-04-10 13:05:00,23.91,23.92,23.89,23.9,20800.0,18.2811,18.2887,18.2658,18.2734,20800.0
2014-04-10 13:10:00,23.91,23.92,23.88,23.88,12100.0,18.2811,18.2887,18.2581,18.2581,12100.0
2014-04-10 13:15:00,23.88,23.88,23.84,23.84,58700.0,18.2581,18.2581,18.2275,18.2275,58700.0
2014-04-10 13:20:00,23.84,23.85,23.82,23.82,16200.0,18.2275,18.2352,18.2123,18.2123,16200.0
2014-04-10 13:25:00,23.83,23.84,23.81,23.83,19200.0,18.2199,18.2275,18.2046,18.2199,19200.0
2014-04-10 13:30:00,23.83,23.86,23.82,23.86,4600.0,18.2199,18.2428,18.2123,18.2428,4600.0
2014-04-10 13:35:00,23.86,23.86,23.84,23.86,12400.0,18.2428,18.2428,18.2275,18.2428,12400.0
2014-04-10 13:40:00,23.85,23.85,23.82,23.85,13600.0,18.2352,18.2352,18.2123,18.2352,13600.0
2014-04-10 13:45:00,23.85,23.89,23.85,23.88,31800.0,18.2352,18.2658,18.2352,18.2581,31800.0
2014-04-10 13:50:00,23.88,23.89,23.86,23.89,10300.0,18.2581,18.2658,18.2428,18.2658,10300.0
2014-04-10 13:55:00,23.9,23.91,23.89,23.91,7500.0,18.2734,18.2811,18.2658,18.2811,7500.0
2014-04-10 14:00:00,23.91,23.92,23.91,23.91,3300.0,18.2811,18.2887,18.2811,18.2811,3300.0
2014-04-10 14:05:00,23.92,23.95,23.92,23.94,19400.0,18.2887,18.3116,18.2887,18.304,19400.0
2014-04-10 14:10:00,23.94,23.98,23.93,23.97,13700.0,18.304,18.3346,18.2964,18.3269,13700.0
2014-04-10 14:15:00,23.97,23.99,23.96,23.98,19100.0,18.3269,18.3422,18.3193,18.3346,19100.0
2014-04-10 14:20:00,23.98,23.98,23.97,23.98,2500.0,18.3346,18.3346,18.3269,18.3346,2500.0
2014-04-10 14:25:00,23.97,23.98,23.97,23.98,4800.0,18.3269,18.3346,18.3269,18.3346,4800.0
2014-04-10 14:30:00,23.98,23.99,23.97,23.99,17100.0,18.3346,18.3422,18.3269,18.3422,17100.0
2014-04-10 14:35:00,23.98,23.99,23.97,23.97,27700.0,18.3346,18.3422,18.3269,18.3269,27700.0
2014-04-10 14:40:00,23.98,23.99,23.98,23.99,6600.0,18.3346,18.3422,18.3346,18.3422,6600.0
2014-04-10 14:45:00,23.98,23.99,23.94,23.95,42100.0,18.3346,18.3422,18.304,18.3116,42100.0
2014-04-10 14:50:00,23.95,23.96,23.95,23.95,12900.0,18.3116,18.3193,18.3116,18.3116,12900.0
2014-04-10 14:55:00,23.95,23.98,23.95,23.96,32700.0,18.3116,18.3346,18.3116,18.3193,32700.0
2014-04-10 15:00:00,23.96,23.97,23.9,23.92,64000.0,18.3193,18.3269,18.2734,18.2887,64000.0
2014-04-10 15:05:00,23.92,23.93,23.88,23.89,58400.0,18.2887,18.2964,18.2581,18.2658,58400.0
2014-04-10 15:10:00,23.89,23.9,23.87,23.88,35300.0,18.2658,18.2734,18.2505,18.2581,35300.0
2014-04-10 15:15:00,23.88,23.89,23.87,23.88,20200.0,18.2581,18.2658,18.2505,18.2581,20200.0
2014-04-10 15:20:00,23.89,23.89,23.87,23.87,25000.0,18.2658,18.2658,18.2505,18.2505,25000.0
2014-04-10 15:25:00,23.87,23.88,23.87,23.88,12200.0,18.2505,18.2581,18.2505,18.2581,12200.0
2014-04-10 15:30:00,23.87,23.89,23.85,23.88,54900.0,18.2505,18.2658,18.2352,18.2581,54900.0
2014-04-10 15:35:00,23.88,23.89,23.87,23.88,31100.0,18.2581,18.2658,18.2505,18.2581,31100.0
2014-04-10 15:40:00,23.87,23.9,23.86,23.9,51100.0,18.2505,18.2734,18.2428,18.2734,51100.0
2014-04-10 15:45:00,23.9,23.9,23.87,23.89,97000.0,18.2734,18.2734,18.2505,18.2658,97000.0
2014-04-10 15:50:00,23.89,23.89,23.84,23.84,97100.0,18.2658,18.2658,18.2275,18.2275,97100.0
2014-04-10 15:55:00,23.85,23.86,23.81,23.81,182300.0,18.2352,18.2428,18.2046,18.2046,182300.0
2014-04-11 09:30:00,23.7,23.78,23.62,23.72,51200.0,18.1205,18.1817,18.0593,18.1358,51200.0
2014-04-11 09:35:00,23.71,23.77,23.69,23.76,42700.0,18.1281,18.174,18.1129,18.1664,42700.0
2014-04-11 09:40:00,23.76,23.77,23.67,23.69,29200.0,18.1664,18.174,18.0976,18.1129,29200.0
2014-04-11 09:45:00,23.68,23.71,23.66,23.69,41000.0,18.1052,18.1281,18.0899,18.1129,41000.0
2014-04-11 09:50:00,23.69,23.73,23.68,23.7,56800.0,18.1129,18.1434,18.1052,18.1205,56800.0
2014-04-11 09:55:00,23.7,23.71,23.61,23.61,37900.0,18.1205,18.1281,18.0517,18.0517,37900.0
2014-04-11 10:00:00,23.61,23.66,23.61,23.65,47100.0,18.0517,18.0899,18.0517,18.0823,47100.0
2014-04-11 10:05:00,23.65,23.69,23.65,23.68,49900.0,18.0823,18.1129,18.0823,18.1052,49900.0
2014-04-11 10:10:00,23.68,23.69,23.64,23.65,27200.0,18.1052,18.1129,18.0746,18.0823,27200.0
2014-04-11 10:15:00,23.64,23.68,23.62,23.63,26200.0,18.0746,18.1052,18.0593,18.067,26200.0
2014-04-11 10:20:00,23.63,23.68,23.63,23.66,43600.0,18.067,18.1052,18.067,18.0899,43600.0
2014-04-11 10:25:00,23.65,23.67,23.64,23.64,21600.0,18.0823,18.0976,18.0746,18.0746,21600.0
2014-04-11 10:30:00,23.64,23.66,23.59,23.59,107900.0,18.0746,18.0899,18.0364,18.0364,107900.0
2014-04-11 10:35:00,23.6,23.62,23.56,23.56,44600.0,18.044,18.0593,18.0135,18.0135,44600.0
2014-04-11 10:40:00,23.57,23.63,23.57,23.62,89200.0,18.0211,18.067,18.0211,18.0593,89200.0
2014-04-11 10:45:00,23.63,23.64,23.6,23.62,56000.0,18.067,18.0746,18.044,18.0593,56000.0
2014-04-11 10:50:00,23.62,23.67,23.62,23.67,25400.0,18.0593,18.0976,18.0593,18.0976,25400.0
2014-04-11 10:55:00,23.67,23.69,23.67,23.68,23000.0,18.0976,18.1129,18.0976,18.1052,23000.0
2014-04-11 11:00:00,23.68,23.69,23.67,23.68,14100.0,18.1052,18.1129,18.0976,18.1052,14100.0
2014-04-11 11:05:00,23.69,23.71,23.67,23.68,16400.0,18.1129,18.1281,18.0976,18.1052,16400.0
2014-04-11 11:10:00,23.68,23.74,23.68,23.7,56400.0,18.1052,18.1511,18.1052,18.1205,56400.0
2014-04-11 11:15:00,23.7,23.72,23.68,23.7,43200.0,18.1205,18.1358,18.1052,18.1205,43200.0
2014-04-11 11:20:00,23.69,23.69,23.64,23.64,12400.0,18.1129,18.1129,18.0746,18.0746,12400.0
2014-04-11 11:25:00,23.65,23.65,23.62,23.63,19200.0,18.0823,18.0823,18.0593,18.067,19200.0
2014-04-11 11:30:00,23.62,23.66,23.62,23.63,18600.0,18.0593,18.0899,18.0593,18.067,18600.0
2014-04-11 11:35:00,23.64,23.64,23.58,23.63,27500.0,18.0746,18.0746,18.0288,18.067,27500.0
2014-04-11 11:40:00,23.63,23.65,23.63,23.65,8800.0,18.067,18.0823,18.067,18.0823,8800.0
2014-04-11 11:45:00,23.64,23.64,23.6,23.61,18000.0,18.0746,18.0746,18.044,18.0517,18000.0
2014-04-11 11:50:00,23.61,23.62,23.59,23.6,14100.0,18.0517,18.0593,18.0364,18.044,14100.0
2014-04-11 11:55:00,23.6,23.63,23.59,23.63,13900.0,18.044,18.067,18.0364,18.067,13900.0
2014-04-11 12:00:00,23.64,23.69,23.63,23.67,19900.0,18.0746,18.1129,18.067,18.0976,19900.0
2014-04-11 12:05:00,23.68,23.68,23.65,23.67,17800.0,18.1052,18.1052,18.0823,18.0976,17800.0
2014-04-11 12:10:00,23.67,23.68,23.63,23.63,13400.0,18.0976,18.1052,18.067,18.067,13400.0
2014-04-11 12:15:00,23.63,23.68,23.63,23.67,15600.0,18.067,18.1052,18.067,18.0976,15600.0
2014-04-11 12:20:00,23.66,23.66,23.64,23.65,5800.0,18.0899,18.0899,18.0746,18.0823,5800.0
2014-04-11 12:25:00,23.65,23.66,23.63,23.66,10700.0,18.0823,18.0899,18.067,18.0899,10700.0
2014-04-11 12:30:00,23.66,23.66,23.64,23.65,20500.0,18.0899,18.0899,18.0746,18.0823,20500.0
2014-04-11 12:35:00,23.64,23.66,23.63,23.65,20800.0,18.0746,18.0899,18.067,18.0823,20800.0
2014-04-11 12:40:00,23.65,23.66,23.63,23.64,25400.0,18.0823,18.0899,18.067,18.0746,25400.0
2014-04-11 12:45:00,23.64,23.64,23.63,23.63,6500.0,18.0746,18.0746,18.067,18.067,6500.0
2014-04-11 12:50:00,23.64,23.64,23.6,23.62,14600.0,18.0746,18.0746,18.044,18.0593,14600.0
2014-04-11 12:55:00,23.61,23.66,23.61,23.66,11500.0,18.0517,18.0899,18.0517,18.0899,11500.0
2014-04-11 13:00:00,23.66,23.66,23.6,23.61,17100.0,18.0899,18.0899,18.044,18.0517,17100.0
2014-04-11 13:05:00,23.61,23.62,23.59,23.62,15100.0,18.0517,18.0593,18.0364,18.0593,15100.0
2014-04-11 13:10:00,23.62,23.62,23.59,23.6,15500.0,18.0593,18.0593,18.0364,18.044,15500.0
2014-04-11 13:15:00,23.59,23.62,23.59,23.62,15200.0,18.0364,18.0593,18.0364,18.0593,15200.0
2014-04-11 13:20:00,23.61,23.62,23.57,23.57,40100.0,18.0517,18.0593,18.0211,18.0211,40100.0
2014-04-11 13:25:00,23.58,23.6,23.56,23.59,20800.0,18.0288,18.044,18.0135,18.0364,20800.0
2014-04-11 13:30:00,23.6,23.62,23.56,23.62,17700.0,18.044,18.0593,18.0135,18.0593,17700.0
2014-04-11 13:35:00,23.62,23.63,23.6,23.63,12400.0,18.0593,18.067,18.044,18.067,12400.0
2014-04-11 13:40:00,23.63,23.65,23.63,23.65,38500.0,18.067,18.0823,18.067,18.0823,38500.0
2014-04-11 13:45:00,23.64,23.68,23.64,23.68,21900.0,18.0746,18.1052,18.0746,18.1052,21900.0
2014-04-11 13:50:00,23.67,23.68,23.64,23.68,17500.0,18.0976,18.1052,18.0746,18.1052,17500.0
2014-04-11 13:55:00,23.68,23.68,23.66,23.66,12300.0,18.1052,18.1052,18.0899,18.0899,12300.0
2014-04-11 14:00:00,23.66,23.69,23.65,23.65,101000.0,18.0899,18.1129,18.0823,18.0823,101000.0
2014-04-11 14:05:00,23.66,23.66,23.64,23.64,22600.0,18.0899,18.0899,18.0746,18.0746,22600.0
2014-04-11 14:10:00,23.65,23.65,23.59,23.59,25800.0,18.0823,18.0823,18.0364,18.0364,25800.0
2014-04-11 14:15:00,23.59,23.6,23.58,23.58,15000.0,18.0364,18.044,18.0288,18.0288,15000.0
2014-04-11 14:20:00,23.59,23.59,23.56,23.56,19500.0,18.0364,18.0364,18.0135,18.0135,19500.0
2014-04-11 14:25:00,23.57,23.59,23.55,23.58,50800.0,18.0211,18.0364,18.0058,18.0288,50800.0
2014-04-11 14:30:00,23.58,23.58,23.55,23.56,18400.0,18.0288,18.0288,18.0058,18.0135,18400.0
2014-04-11 14:35:00,23.55,23.56,23.55,23.55,10800.0,18.0058,18.0135,18.0058,18.0058,10800.0
2014-04-11 14:40:00,23.55,23.57,23.54,23.57,71000.0,18.0058,18.0211,17.9982,18.0211,71000.0
2014-04-11 14:45:00,23.57,23.59,23.55,23.55,12900.0,18.0211,18.0364,18.0058,18.0058,12900.0
2014-04-11 14:50:00,23.56,23.58,23.54,23.58,30800.0,18.0135,18.0288,17.9982,18.0288,30800.0
2014-04-11 14:55:00,23.59,23.6,23.58,23.59,31600.0,18.0364,18.044,18.0288,18.0364,31600.0
2014-04-11 15:00:00,23.59,23.59,23.57,23.59,44500.0,18.0364,18.0364,18.0211,18.0364,44500.0
2014-04-11 15:05:00,23.59,23.64,23.59,23.64,20300.0,18.0364,18.0746,18.0364,18.0746,20300.0
2014-04-11 15:10:00,23.64,23.64,23.63,23.64,22100.0,18.0746,18.0746,18.067,18.0746,22100.0
2014-04-11 15:15:00,23.64,23.66,23.63,23.64,60700.0,18.0746,18.0899,18.067,18.0746,60700.0
2014-04-11 15:20:00,23.65,23.66,23.64,23.66,35000.0,18.0823,18.0899,18.0746,18.0899,35000.0
2014-04-11 15:25:00,23.66,23.67,23.64,23.65,64500.0,18.0899,18.0976,18.0746,18.0823,64500.0
2014-04-11 15:30:00,23.64,23.64,23.61,23.61,43700.0,18.0746,18.0746,18.0517,18.0517,43700.0
2014-04-11 15:35:00,23.61,23.64,23.61,23.64,53800.0,18.0517,18.0746,18.0517,18.0746,53800.0
2014-04-11 15:40:00,23.64,23.65,23.63,23.63,62500.0,18.0746,18.0823,18.067,18.067,62500.0
2014-04-11 15:45:00,23.63,23.64,23.6,23.63,84000.0,18.067,18.0746,18.044,18.067,84000.0
2014-04-11 15:50:00,23.63,23.63,23.59,23.61,94300.0,18.067,18.067,18.0364,18.0517,94300.0
2014-04-11 15:55:00,23.6,23.66,23.6,23.65,370700.0,18.044,18.0899,18.044,18.0823,370700.0
2014-04-14 09:30:00,23.87,23.87,23.71,23.75,52800.0,18.2505,18.2505,18.1281,18.1587,52800.0
2014-04-14 09:35:00,23.74,23.75,23.69,23.71,24700.0,18.1511,18.1587,18.1129,18.1281,24700.0
2014-04-14 09:40:00,23.72,23.78,23.69,23.77,38100.0,18.1358,18.1817,18.1129,18.174,38100.0
2014-04-14 09:45:00,23.76,23.76,23.7,23.75,32300.0,18.1664,18.1664,18.1205,18.1587,32300.0
2014-04-14 09:50:00,23.74,23.77,23.71,23.71,53300.0,18.1511,18.174,18.1281,18.1281,53300.0
2014-04-14 09:55:00,23.7,23.75,23.7,23.72,40800.0,18.1205,18.1587,18.1205,18.1358,40800.0
2014-04-14 10:00:00,23.72,23.74,23.7,23.71,25500.0,18.1358,18.1511,18.1205,18.1281,25500.0
2014-04-14 10:05:00,23.71,23.77,23.71,23.75,77800.0,18.1281,18.174,18.1281,18.1587,77800.0
2014-04-14 10:10:00,23.74,23.8,23.74,23.77,156600.0,18.1511,18.197,18.1511,18.174,156600.0
2014-04-14 10:15:00,23.77,23.78,23.72,23.76,189300.0,18.174,18.1817,18.1358,18.1664,189300.0
2014-04-14 10:20:00,23.76,23.76,23.73,23.75,57100.0,18.1664,18.1664,18.1434,18.1587,57100.0
2014-04-14 10:25:00,23.75,23.75,23.7,23.72,292600.0,18.1587,18.1587,18.1205,18.1358,292600.0
2014-04-14 10:30:00,23.71,23.74,23.69,23.7,121600.0,18.1281,18.1511,18.1129,18.1205,121600.0
2014-04-14 10:35:00,23.7,23.72,23.7,23.7,40000.0,18.1205,18.1358,18.1205,18.1205,40000.0
2014-04-14 10:40:00,23.7,23.73,23.68,23.68,112200.0,18.1205,18.1434,18.1052,18.1052,112200.0
2014-04-14 10:45:00,23.68,23.69,23.64,23.64,84700.0,18.1052,18.1129,18.0746,18.0746,84700.0
2014-04-14 10:50:00,23.64,23.68,23.64,23.67,47600.0,18.0746,18.1052,18.0746,18.0976,47600.0
2014-04-14 10:55:00,23.67,23.68,23.65,23.67,52500.0,18.0976,18.1052,18.0823,18.0976,52500.0
2014-04-14 11:00:00,23.67,23.69,23.66,23.69,74000.0,18.0976,18.1129,18.0899,18.1129,74000.0
2014-04-14 11:05:00,23.69,23.71,23.68,23.71,30500.0,18.1129,18.1281,18.1052,18.1281,30500.0
2014-04-14 11:10:00,23.7,23.74,23.7,23.73,116100.0,18.1205,18.1511,18.1205,18.1434,116100.0
2014-04-14 11:15:00,23.73,23.74,23.7,23.7,51700.0,18.1434,18.1511,18.1205,18.1205,51700.0
2014-04-14 11:20:00,23.71,23.71,23.7,23.7,18500.0,18.1281,18.1281,18.1205,18.1205,18500.0
2014-04-14 11:25:00,23.71,23.72,23.7,23.7,24800.0,18.1281,18.1358,18.1205,18.1205,24800.0
2014-04-14 11:30:00,23.71,23.76,23.71,23.75,32000.0,18.1281,18.1664,18.1281,18.1587,32000.0
2014-04-14 11:35:00,23.76,23.79,23.74,23.79,72300.0,18.1664,18.1893,18.1511,18.1893,72300.0
2014-04-14 11:40:00,23.8,23.81,23.77,23.8,21500.0,18.197,18.2046,18.174,18.197,21500.0
2014-04-14 11:45:00,23.8,23.8,23.77,23.79,28300.0,18.197,18.197,18.174,18.1893,28300.0
2014-04-14 11:50:00,23.79,23.8,23.75,23.76,23500.0,18.1893,18.197,18.1587,18.1664,23500.0
2014-04-14 11:55:00,23.76,23.77,23.72,23.72,109700.0,18.1664,18.174,18.1358,18.1358,109700.0
2014-04-14 12:00:00,23.72,23.72,23.71,23.71,8600.0,18.1358,18.1358,18.1281,18.1281,8600.0
2014-04-14 12:05:00,23.71,23.73,23.71,23.73,66900.0,18.1281,18.1434,18.1281,18.1434,66900.0
2014-04-14 12:10:00,23.73,23.76,23.73,23.76,22800.0,18.1434,18.1664,18.1434,18.1664,22800.0
2014-04-14 12:15:00,23.76,23.77,23.76,23.77,6400.0,18.1664,18.174,18.1664,18.174,6400.0
2014-04-14 12:20:00,23.77,23.77,23.73,23.73,16500.0,18.174,18.174,18.1434,18.1434,16500.0
2014-04-14 12:25:00,23.73,23.77,23.73,23.77,26500.0,18.1434,18.174,18.1434,18.174,26500.0
2014-04-14 12:30:00,23.77,23.78,23.4,23.75,333500.0,18.174,18.1817,17.8911,18.1587,333500.0
2014-04-14 12:35:00,23.75,23.77,23.74,23.75,31600.0,18.1587,18.174,18.1511,18.1587,31600.0
2014-04-14 12:40:00,23.74,23.77,23.74,23.76,21400.0,18.1511,18.174,18.1511,18.1664,21400.0
2014-04-14 12:45:00,23.75,23.76,23.74,23.76,21300.0,18.1587,18.1664,18.1511,18.1664,21300.0
2014-04-14 12:50:00,23.76,23.78,23.75,23.78,16400.0,18.1664,18.1817,18.1587,18.1817,16400.0
2014-04-14 12:55:00,23.78,23.79,23.77,23.78,19000.0,18.1817,18.1893,18.174,18.1817,19000.0
2014-04-14 13:00:00,23.78,23.8,23.77,23.8,48800.0,18.1817,18.197,18.174,18.197,48800.0
2014-04-14 13:05:00,23.8,23.82,23.79,23.8,74400.0,18.197,18.2123,18.1893,18.197,74400.0
2014-04-14 13:10:00,23.8,23.82,23.8,23.81,38800.0,18.197,18.2123,18.197,18.2046,38800.0
2014-04-14 13:15:00,23.81,23.86,23.81,23.84,43700.0,18.2046,18.2428,18.2046,18.2275,43700.0
2014-04-14 13:20:00,23.84,23.85,23.83,23.84,37700.0,18.2275,18.2352,18.2199,18.2275,37700.0
2014-04-14 13:25:00,23.83,23.84,23.82,23.83,19500.0,18.2199,18.2275,18.2123,18.2199,19500.0
2014-04-14 13:30:00,23.82,23.83,23.81,23.83,26800.0,18.2123,18.2199,18.2046,18.2199,26800.0
2014-04-14 13:35:00,23.83,23.84,23.82,23.84,23000.0,18.2199,18.2275,18.2123,18.2275,23000.0
2014-04-14 13:40:00,23.84,23.86,23.84,23.84,18700.0,18.2275,18.2428,18.2275,18.2275,18700.0
2014-04-14 13:45:00,23.84,23.85,23.81,23.81,8800.0,18.2275,18.2352,18.2046,18.2046,8800.0
2014-04-14 13:50:00,23.82,23.83,23.81,23.83,11100.0,18.2123,18.2199,18.2046,18.2199,11100.0
2014-04-14 13:55:00,23.83,23.84,23.82,23.84,5500.0,18.2199,18.2275,18.2123,18.2275,5500.0
2014-04-14 14:00:00,23.83,23.84,23.81,23.83,46200.0,18.2199,18.2275,18.2046,18.2199,46200.0
2014-04-14 14:05:00,23.83,23.86,23.83,23.86,24100.0,18.2199,18.2428,18.2199,18.2428,24100.0
2014-04-14 14:10:00,23.85,23.86,23.81,23.81,23500.0,18.2352,18.2428,18.2046,18.2046,23500.0
2014-04-14 14:15:00,23.81,23.83,23.8,23.8,13900.0,18.2046,18.2199,18.197,18.197,13900.0
2014-04-14 14:20:00,23.8,23.82,23.8,23.81,11900.0,18.197,18.2123,18.197,18.2046,11900.0
2014-04-14 14:25:00,23.81,23.81,23.79,23.8,27900.0,18.2046,18.2046,18.1893,18.197,27900.0
2014-04-14 14:30:00,23.79,23.8,23.77,23.78,28900.0,18.1893,18.197,18.174,18.1817,28900.0
2014-04-14 14:35:00,23.78,23.78,23.77,23.78,5900.0,18.1817,18.1817,18.174,18.1817,5900.0
2014-04-14 14:40:00,23.78,23.8,23.77,23.8,69800.0,18.1817,18.197,18.174,18.197,69800.0
2014-04-14 14:45:00,23.8,23.82,23.79,23.8,41100.0,18.197,18.2123,18.1893,18.197,41100.0
2014-04-14 14:50:00,23.8,23.81,23.8,23.81,25500.0,18.197,18.2046,18.197,18.2046,25500.0
2014-04-14 14:55:00,23.81,23.81,23.79,23.8,16900.0,18.2046,18.2046,18.1893,18.197,16900.0
2014-04-14 15:00:00,23.79,23.8,23.76,23.78,38800.0,18.1893,18.197,18.1664,18.1817,38800.0
2014-04-14 15:05:00,23.77,23.78,23.77,23.78,9300.0,18.174,18.1817,18.174,18.1817,9300.0
2014-04-14 15:10:00,23.78,23.78,23.69,23.69,53100.0,18.1817,18.1817,18.1129,18.1129,53100.0
2014-04-14 15:15:00,23.69,23.75,23.69,23.75,37500.0,18.1129,18.1587,18.1129,18.1587,37500.0
2014-04-14 15:20:00,23.75,23.75,23.73,23.75,33700.0,18.1587,18.1587,18.1434,18.1587,33700.0
2014-04-14 15:25:00,23.75,23.75,23.73,23.75,56900.0,18.1587,18.1587,18.1434,18.1587,56900.0
2014-04-14 15:30:00,23.75,23.78,23.75,23.78,69900.0,18.1587,18.1817,18.1587,18.1817,69900.0
2014-04-14 15:35:00,23.78,23.82,23.77,23.82,47600.0,18.1817,18.2123,18.174,18.2123,47600.0
2014-04-14 15:40:00,23.82,23.82,23.79,23.8,84100.0,18.2123,18.2123,18.1893,18.197,84100.0
2014-04-14 15:45:00,23.81,23.84,23.8,23.82,79600.0,18.2046,18.2275,18.197,18.2123,79600.0
2014-04-14 15:50:00,23.83,23.86,23.82,23.84,69300.0,18.2199,18.2428,18.2123,18.2275,69300.0
2014-04-14 15:55:00,23.84,23.93,23.83,23.92,509300.0,18.2275,18.2964,18.2199,18.2887,509300.0
2014-04-15 09:30:00,23.82,23.92,23.77,23.78,33700.0,18.2123,18.2887,18.174,18.1817,33700.0
2014-04-15 09:35:00,23.77,23.85,23.77,23.81,22600.0,18.174,18.2352,18.174,18.2046,22600.0
2014-04-15 09:40:00,23.82,23.85,23.81,23.83,18100.0,18.2123,18.2352,18.2046,18.2199,18100.0
2014-04-15 09:45:00,23.83,23.92,23.83,23.89,56900.0,18.2199,18.2887,18.2199,18.2658,56900.0
2014-04-15 09:50:00,23.89,23.93,23.87,23.9,25900.0,18.2658,18.2964,18.2505,18.2734,25900.0
2014-04-15 09:55:00,23.9,23.92,23.88,23.88,11300.0,18.2734,18.2887,18.2581,18.2581,11300.0
2014-04-15 10:00:00,23.86,23.92,23.86,23.89,22400.0,18.2428,18.2887,18.2428,18.2658,22400.0
2014-04-15 10:05:00,23.88,23.89,23.86,23.88,9500.0,18.2581,18.2658,18.2428,18.2581,9500.0
2014-04-15 10:10:00,23.87,23.87,23.81,23.81,63000.0,18.2505,18.2505,18.2046,18.2046,63000.0
2014-04-15 10:15:00,23.8,23.88,23.8,23.83,19700.0,18.197,18.2581,18.197,18.2199,19700.0
2014-04-15 10:20:00,23.83,23.83,23.74,23.76,42200.0,18.2199,18.2199,18.1511,18.1664,42200.0
2014-04-15 10:25:00,23.76,23.77,23.72,23.73,87900.0,18.1664,18.174,18.1358,18.1434,87900.0
2014-04-15 10:30:00,23.73,23.75,23.71,23.75,54100.0,18.1434,18.1587,18.1281,18.1587,54100.0
2014-04-15 10:35:00,23.74,23.75,23.73,23.73,16000.0,18.1511,18.1587,18.1434,18.1434,16000.0
2014-04-15 10:40:00,23.73,23.79,23.73,23.79,70300.0,18.1434,18.1893,18.1434,18.1893,70300.0
2014-04-15 10:45:00,23.79,23.81,23.77,23.78,20700.0,18.1893,18.2046,18.174,18.1817,20700.0
2014-04-15 10:50:00,23.78,23.81,23.74,23.75,26100.0,18.1817,18.2046,18.1511,18.1587,26100.0
2014-04-15 10:55:00,23.75,23.78,23.73,23.75,14500.0,18.1587,18.1817,18.1434,18.1587,14500.0
2014-04-15 11:00:00,23.74,23.74,23.68,23.7,24300.0,18.1511,18.1511,18.1052,18.1205,24300.0
2014-04-15 11:05:00,23.7,23.72,23.7,23.71,49400.0,18.1205,18.1358,18.1205,18.1281,49400.0
2014-04-15 11:10:00,23.72,23.72,23.7,23.7,36700.0,18.1358,18.1358,18.1205,18.1205,36700.0
2014-04-15 11:15:00,23.7,23.71,23.67,23.69,22500.0,18.1205,18.1281,18.0976,18.1129,22500.0
2014-04-15 11:20:00,23.69,23.71,23.68,23.7,32700.0,18.1129,18.1281,18.1052,18.1205,32700.0
2014-04-15 11:25:00,23.69,23.72,23.69,23.72,37400.0,18.1129,18.1358,18.1129,18.1358,37400.0
2014-04-15 11:30:00,23.73,23.75,23.7,23.75,74700.0,18.1434,18.1587,18.1205,18.1587,74700.0
2014-04-15 11:35:00,23.74,23.76,23.73,23.73,9300.0,18.1511,18.1664,18.1434,18.1434,9300.0
2014-04-15 11:40:00,23.73,23.73,23.71,23.73,10000.0,18.1434,18.1434,18.1281,18.1434,10000.0
2014-04-15 11:45:00,23.72,23.72,23.66,23.68,29200.0,18.1358,18.1358,18.0899,18.1052,29200.0
2014-04-15 11:50:00,23.68,23.72,23.68,23.72,21700.0,18.1052,18.1358,18.1052,18.1358,21700.0
2014-04-15 11:55:00,23.73,23.74,23.71,23.74,27300.0,18.1434,18.1511,18.1281,18.1511,27300.0
2014-04-15 12:00:00,23.73,23.73,23.7,23.71,18400.0,18.1434,18.1434,18.1205,18.1281,18400.0
2014-04-15 12:05:00,23.71,23.71,23.69,23.7,12300.0,18.1281,18.1281,18.1129,18.1205,12300.0
2014-04-15 12:10:00,23.7,23.71,23.68,23.69,12700.0,18.1205,18.1281,18.1052,18.1129,12700.0
2014-04-15 12:15:00,23.69,23.7,23.68,23.69,7600.0,18.1129,18.1205,18.1052,18.1129,7600.0
2014-04-15 12:20:00,23.69,23.69,23.65,23.66,12500.0,18.1129,18.1129,18.0823,18.0899,12500.0
2014-04-15 12:25:00,23.67,23.71,23.66,23.71,12400.0,18.0976,18.1281,18.0899,18.1281,12400.0
2014-04-15 12:30:00,23.7,23.71,23.68,23.69,16700.0,18.1205,18.1281,18.1052,18.1129,16700.0
2014-04-15 12:35:00,23.7,23.72,23.7,23.71,19000.0,18.1205,18.1358,18.1205,18.1281,19000.0
2014-04-15 12:40:00,23.71,23.73,23.71,23.73,17300.0,18.1281,18.1434,18.1281,18.1434,17300.0
2014-04-15 12:45:00,23.72,23.74,23.71,23.72,33100.0,18.1358,18.1511,18.1281,18.1358,33100.0
2014-04-15 12:50:00,23.73,23.76,23.72,23.75,12500.0,18.1434,18.1664,18.1358,18.1587,12500.0
2014-04-15 12:55:00,23.75,23.76,23.74,23.75,56000.0,18.1587,18.1664,18.1511,18.1587,56000.0
2014-04-15 13:00:00,23.75,23.75,23.72,23.74,35300.0,18.1587,18.1587,18.1358,18.1511,35300.0
2014-04-15 13:05:00,23.74,23.76,23.74,23.75,21400.0,18.1511,18.1664,18.1511,18.1587,21400.0
2014-04-15 13:10:00,23.75,23.76,23.74,23.75,20200.0,18.1587,18.1664,18.1511,18.1587,20200.0
2014-04-15 13:15:00,23.75,23.76,23.74,23.76,24100.0,18.1587,18.1664,18.1511,18.1664,24100.0
2014-04-15 13:20:00,23.76,23.76,23.75,23.75,22600.0,18.1664,18.1664,18.1587,18.1587,22600.0
2014-04-15 13:25:00,23.75,23.76,23.74,23.75,60600.0,18.1587,18.1664,18.1511,18.1587,60600.0
2014-04-15 13:30:00,23.76,23.78,23.73,23.77,44300.0,18.1664,18.1817,18.1434,18.174,44300.0
2014-04-15 13:35:00,23.78,23.8,23.77,23.77,28200.0,18.1817,18.197,18.174,18.174,28200.0
2014-04-15 13:40:00,23.77,23.79,23.77,23.78,32000.0,18.174,18.1893,18.174,18.1817,32000.0
2014-04-15 13:45:00,23.78,23.78,23.76,23.77,12200.0,18.1817,18.1817,18.1664,18.174,12200.0
2014-04-15 13:50:00,23.76,23.78,23.76,23.78,25700.0,18.1664,18.1817,18.1664,18.1817,25700.0
2014-04-15 13:55:00,23.78,23.82,23.78,23.81,52900.0,18.1817,18.2123,18.1817,18.2046,52900.0
2014-04-15 14:00:00,23.81,23.85,23.81,23.82,19400.0,18.2046,18.2352,18.2046,18.2123,19400.0
2014-04-15 14:05:00,23.82,23.84,23.8,23.8,39400.0,18.2123,18.2275,18.197,18.197,39400.0
2014-04-15 14:10:00,23.8,23.81,23.79,23.79,19200.0,18.197,18.2046,18.1893,18.1893,19200.0
2014-04-15 14:15:00,23.8,23.81,23.78,23.79,21600.0,18.197,18.2046,18.1817,18.1893,21600.0
2014-04-15 14:20:00,23.78,23.79,23.77,23.79,7700.0,18.1817,18.1893,18.174,18.1893,7700.0
2014-04-15 14:25:00,23.79,23.82,23.78,23.81,18600.0,18.1893,18.2123,18.1817,18.2046,18600.0
2014-04-15 14:30:00,23.81,23.83,23.8,23.81,53800.0,18.2046,18.2199,18.197,18.2046,53800.0
2014-04-15 14:35:00,23.81,23.81,23.8,23.8,18900.0,18.2046,18.2046,18.197,18.197,18900.0
2014-04-15 14:40:00,23.8,23.8,23.79,23.79,13600.0,18.197,18.197,18.1893,18.1893,13600.0
2014-04-15 14:45:00,23.79,23.82,23.79,23.8,40800.0,18.1893,18.2123,18.1893,18.197,40800.0
2014-04-15 14:50:00,23.81,23.83,23.81,23.82,33200.0,18.2046,18.2199,18.2046,18.2123,33200.0
2014-04-15 14:55:00,23.81,23.82,23.77,23.78,20600.0,18.2046,18.2123,18.174,18.1817,20600.0
2014-04-15 15:00:00,23.77,23.8,23.77,23.79,48500.0,18.174,18.197,18.174,18.1893,48500.0
2014-04-15 15:05:00,23.79,23.79,23.77,23.78,13900.0,18.1893,18.1893,18.174,18.1817,13900.0
2014-04-15 15:10:00,23.77,23.83,23.77,23.82,70000.0,18.174,18.2199,18.174,18.2123,70000.0
2014-04-15 15:15:00,23.81,23.83,23.79,23.83,86500.0,18.2046,18.2199,18.1893,18.2199,86500.0
2014-04-15 15:20:00,23.83,23.84,23.8,23.8,39200.0,18.2199,18.2275,18.197,18.197,39200.0
2014-04-15 15:25:00,23.8,23.82,23.77,23.81,43800.0,18.197,18.2123,18.174,18.2046,43800.0
2014-04-15 15:30:00,23.8,23.81,23.79,23.8,25800.0,18.197,18.2046,18.1893,18.197,25800.0
2014-04-15 15:35:00,23.8,23.81,23.78,23.8,82700.0,18.197,18.2046,18.1817,18.197,82700.0
2014-04-15 15:40:00,23.8,23.81,23.78,23.79,33500.0,18.197,18.2046,18.1817,18.1893,33500.0
2014-04-15 15:45:00,23.79,23.83,23.79,23.83,137100.0,18.1893,18.2199,18.1893,18.2199,137100.0
2014-04-15 15:50:00,23.83,23.84,23.81,23.83,72700.0,18.2199,18.2275,18.2046,18.2199,72700.0
2014-04-15 15:55:00,23.83,23.84,23.81,23.84,107900.0,18.2199,18.2275,18.2046,18.2275,107900.0
2014-04-16 09:30:00,24.02,24.02,23.94,23.96,33300.0,18.3652,18.3652,18.304,18.3193,33300.0
2014-04-16 09:35:00,23.95,24.04,23.9,23.99,68000.0,18.3116,18.3805,18.2734,18.3422,68000.0
2014-04-16 09:40:00,23.99,24.02,23.96,23.96,11900.0,18.3422,18.3652,18.3193,18.3193,11900.0
2014-04-16 09:45:00,23.95,23.97,23.94,23.94,32600.0,18.3116,18.3269,18.304,18.304,32600.0
2014-04-16 09:50:00,23.94,23.97,23.94,23.97,27600.0,18.304,18.3269,18.304,18.3269,27600.0
2014-04-16 09:55:00,23.98,24.0,23.96,23.97,27800.0,18.3346,18.3499,18.3193,18.3269,27800.0
2014-04-16 10:00:00,23.97,23.97,23.95,23.95,16800.0,18.3269,18.3269,18.3116,18.3116,16800.0
2014-04-16 10:05:00,23.94,23.96,23.92,23.93,58700.0,18.304,18.3193,18.2887,18.2964,58700.0
2014-04-16 10:10:00,23.95,23.96,23.93,23.95,15300.0,18.3116,18.3193,18.2964,18.3116,15300.0
2014-04-16 10:15:00,23.95,23.96,23.93,23.95,28600.0,18.3116,18.3193,18.2964,18.3116,28600.0
2014-04-16 10:20:00,23.95,23.98,23.95,23.98,48500.0,18.3116,18.3346,18.3116,18.3346,48500.0
2014-04-16 10:25:00,23.97,24.0,23.97,23.98,29900.0,18.3269,18.3499,18.3269,18.3346,29900.0
2014-04-16 10:30:00,23.98,24.0,23.98,24.0,62600.0,18.3346,18.3499,18.3346,18.3499,62600.0
2014-04-16 10:35:00,24.0,24.04,24.0,24.04,27500.0,18.3499,18.3805,18.3499,18.3805,27500.0
2014-04-16 10:40:00,24.04,24.04,24.02,24.02,47400.0,18.3805,18.3805,18.3652,18.3652,47400.0
2014-04-16 10:45:00,24.02,24.02,23.98,23.99,70800.0,18.3652,18.3652,18.3346,18.3422,70800.0
2014-04-16 10:50:00,24.0,24.02,23.95,23.95,51500.0,18.3499,18.3652,18.3116,18.3116,51500.0
2014-04-16 10:55:00,23.95,23.99,23.95,23.95,29500.0,18.3116,18.3422,18.3116,18.3116,29500.0
2014-04-16 11:00:00,23.95,23.97,23.93,23.94,50900.0,18.3116,18.3269,18.2964,18.304,50900.0
2014-04-16 11:05:00,23.94,23.96,23.94,23.95,12300.0,18.304,18.3193,18.304,18.3116,12300.0
2014-04-16 11:10:00,23.95,23.96,23.94,23.96,10000.0,18.3116,18.3193,18.304,18.3193,10000.0
2014-04-16 11:15:00,23.96,23.98,23.95,23.96,25300.0,18.3193,18.3346,18.3116,18.3193,25300.0
2014-04-16 11:20:00,23.96,23.97,23.94,23.96,36900.0,18.3193,18.3269,18.304,18.3193,36900.0
2014-04-16 11:25:00,23.96,23.99,23.95,23.97,51800.0,18.3193,18.3422,18.3116,18.3269,51800.0
2014-04-16 11:30:00,23.98,23.99,23.95,23.97,63100.0,18.3346,18.3422,18.3116,18.3269,63100.0
2014-04-16 11:35:00,23.98,24.0,23.97,23.99,13500.0,18.3346,18.3499,18.3269,18.3422,13500.0
2014-04-16 11:40:00,23.99,24.0,23.99,24.0,7800.0,18.3422,18.3499,18.3422,18.3499,7800.0
2014-04-16 11:45:00,23.99,24.0,23.98,24.0,52000.0,18.3422,18.3499,18.3346,18.3499,52000.0
2014-04-16 11:50:00,24.0,24.0,23.97,23.98,24700.0,18.3499,18.3499,18.3269,18.3346,24700.0
2014-04-16 11:55:00,23.97,23.98,23.97,23.98,7300.0,18.3269,18.3346,18.3269,18.3346,7300.0
2014-04-16 12:00:00,23.98,23.99,23.97,23.98,11700.0,18.3346,18.3422,18.3269,18.3346,11700.0
2014-04-16 12:05:00,23.98,24.0,23.98,23.99,15900.0,18.3346,18.3499,18.3346,18.3422,15900.0
2014-04-16 12:10:00,24.0,24.0,23.99,23.99,7000.0,18.3499,18.3499,18.3422,18.3422,7000.0
2014-04-16 12:15:00,24.0,24.0,23.98,23.98,26200.0,18.3499,18.3499,18.3346,18.3346,26200.0
2014-04-16 12:20:00,23.98,24.0,23.98,23.98,9800.0,18.3346,18.3499,18.3346,18.3346,9800.0
2014-04-16 12:25:00,23.99,24.0,23.98,23.98,13100.0,18.3422,18.3499,18.3346,18.3346,13100.0
2014-04-16 12:30:00,23.99,24.0,23.97,23.98,10500.0,18.3422,18.3499,18.3269,18.3346,10500.0
2014-04-16 12:35:00,23.98,23.99,23.97,23.97,8500.0,18.3346,18.3422,18.3269,18.3269,8500.0
2014-04-16 12:40:00,23.98,24.0,23.98,23.99,17600.0,18.3346,18.3499,18.3346,18.3422,17600.0
2014-04-16 12:45:00,23.99,24.0,23.97,23.97,12900.0,18.3422,18.3499,18.3269,18.3269,12900.0
2014-04-16 12:50:00,23.98,23.99,23.97,23.98,10600.0,18.3346,18.3422,18.3269,18.3346,10600.0
2014-04-16 12:55:00,23.98,23.98,23.96,23.97,8500.0,18.3346,18.3346,18.3193,18.3269,8500.0
2014-04-16 13:00:00,23.96,23.96,23.95,23.95,8600.0,18.3193,18.3193,18.3116,18.3116,8600.0
2014-04-16 13:05:00,23.95,23.96,23.94,23.95,13900.0,18.3116,18.3193,18.304,18.3116,13900.0
2014-04-16 13:10:00,23.95,23.96,23.94,23.95,8700.0,18.3116,18.3193,18.304,18.3116,8700.0
2014-04-16 13:15:00,23.95,23.97,23.95,23.95,5900.0,18.3116,18.3269,18.3116,18.3116,5900.0
2014-04-16 13:20:00,23.96,23.97,23.95,23.95,6600.0,18.3193,18.3269,18.3116,18.3116,6600.0
2014-04-16 13:25:00,23.95,23.96,23.94,23.94,20300.0,18.3116,18.3193,18.304,18.304,20300.0
2014-04-16 13:30:00,23.94,23.95,23.93,23.93,14700.0,18.304,18.3116,18.2964,18.2964,14700.0
2014-04-16 13:35:00,23.93,23.94,23.93,23.94,8200.0,18.2964,18.304,18.2964,18.304,8200.0
2014-04-16 13:40:00,23.95,23.95,23.94,23.95,2900.0,18.3116,18.3116,18.304,18.3116,2900.0
2014-04-16 13:45:00,23.95,23.97,23.95,23.96,16200.0,18.3116,18.3269,18.3116,18.3193,16200.0
2014-04-16 13:50:00,23.96,23.96,23.95,23.95,2700.0,18.3193,18.3193,18.3116,18.3116,2700.0
2014-04-16 13:55:00,23.95,23.96,23.94,23.95,11500.0,18.3116,18.3193,18.304,18.3116,11500.0
2014-04-16 14:00:00,23.95,23.95,23.94,23.95,5300.0,18.3116,18.3116,18.304,18.3116,5300.0
2014-04-16 14:05:00,23.94,23.96,23.94,23.96,10000.0,18.304,18.3193,18.304,18.3193,10000.0
2014-04-16 14:10:00,23.96,23.96,23.95,23.96,1600.0,18.3193,18.3193,18.3116,18.3193,1600.0
2014-04-16 14:15:00,23.96,23.96,23.92,23.94,13300.0,18.3193,18.3193,18.2887,18.304,13300.0
2014-04-16 14:20:00,23.94,23.95,23.92,23.95,9300.0,18.304,18.3116,18.2887,18.3116,9300.0
2014-04-16 14:25:00,23.95,23.96,23.94,23.95,9500.0,18.3116,18.3193,18.304,18.3116,9500.0
2014-04-16 14:30:00,23.95,23.98,23.95,23.96,16800.0,18.3116,18.3346,18.3116,18.3193,16800.0
2014-04-16 14:35:00,23.96,23.97,23.95,23.96,12600.0,18.3193,18.3269,18.3116,18.3193,12600.0
2014-04-16 14:40:00,23.95,23.96,23.95,23.96,12600.0,18.3116,18.3193,18.3116,18.3193,12600.0
2014-04-16 14:45:00,23.96,23.96,23.95,23.96,10500.0,18.3193,18.3193,18.3116,18.3193,10500.0
2014-04-16 14:50:00,23.96,23.99,23.95,23.99,29600.0,18.3193,18.3422,18.3116,18.3422,29600.0
2014-04-16 14:55:00,23.99,24.0,23.97,24.0,40900.0,18.3422,18.3499,18.3269,18.3499,40900.0
2014-04-16 15:00:00,24.0,24.0,23.95,23.95,165300.0,18.3499,18.3499,18.3116,18.3116,165300.0
2014-04-16 15:05:00,23.96,23.97,23.94,23.95,39500.0,18.3193,18.3269,18.304,18.3116,39500.0
2014-04-16 15:10:00,23.96,23.96,23.95,23.95,13000.0,18.3193,18.3193,18.3116,18.3116,13000.0
2014-04-16 15:15:00,23.96,23.96,23.95,23.96,17300.0,18.3193,18.3193,18.3116,18.3193,17300.0
2014-04-16 15:20:00,23.95,23.95,23.93,23.93,39200.0,18.3116,18.3116,18.2964,18.2964,39200.0
2014-04-16 15:25:00,23.93,23.94,23.93,23.94,19400.0,18.2964,18.304,18.2964,18.304,19400.0
2014-04-16 15:30:00,23.93,23.94,23.91,23.91,35200.0,18.2964,18.304,18.2811,18.2811,35200.0
2014-04-16 15:35:00,23.92,23.95,23.91,23.95,42600.0,18.2887,18.3116,18.2811,18.3116,42600.0
2014-04-16 15:40:00,23.95,23.95,23.94,23.94,34400.0,18.3116,18.3116,18.304,18.304,34400.0
2014-04-16 15:45:00,23.95,23.96,23.94,23.95,127000.0,18.3116,18.3193,18.304,18.3116,127000.0
2014-04-16 15:50:00,23.95,23.95,23.93,23.94,162500.0,18.3116,18.3116,18.2964,18.304,162500.0
2014-04-16 15:55:00,23.93,23.99,23.93,23.98,315500.0,18.2964,18.3422,18.2964,18.3346,315500.0
2014-04-17 09:30:00,23.96,23.98,23.88,23.95,216500.0,18.3193,18.3346,18.2581,18.3116,216500.0
2014-04-17 09:35:00,23.95,24.0,23.95,23.96,60600.0,18.3116,18.3499,18.3116,18.3193,60600.0
2014-04-17 09:40:00,23.96,24.0,23.96,24.0,30800.0,18.3193,18.3499,18.3193,18.3499,30800.0
2014-04-17 09:45:00,24.0,24.0,23.95,23.98,53900.0,18.3499,18.3499,18.3116,18.3346,53900.0
2014-04-17 09:50:00,23.98,23.99,23.96,23.97,10400.0,18.3346,18.3422,18.3193,18.3269,10400.0
2014-04-17 09:55:00,23.97,23.97,23.92,23.92,33100.0,18.3269,18.3269,18.2887,18.2887,33100.0
2014-04-17 10:00:00,23.93,23.94,23.89,23.92,19400.0,18.2964,18.304,18.2658,18.2887,19400.0
2014-04-17 10:05:00,23.93,23.94,23.91,23.91,26500.0,18.2964,18.304,18.2811,18.2811,26500.0
2014-04-17 10:10:00,23.92,23.95,23.9,23.9,25100.0,18.2887,18.3116,18.2734,18.2734,25100.0
2014-04-17 10:15:00,23.89,23.9,23.86,23.87,20600.0,18.2658,18.2734,18.2428,18.2505,20600.0
2014-04-17 10:20:00,23.86,23.87,23.83,23.84,22700.0,18.2428,18.2505,18.2199,18.2275,22700.0
2014-04-17 10:25:00,23.85,23.86,23.82,23.85,13300.0,18.2352,18.2428,18.2123,18.2352,13300.0
2014-04-17 10:30:00,23.85,23.86,23.84,23.84,6500.0,18.2352,18.2428,18.2275,18.2275,6500.0
2014-04-17 10:35:00,23.84,23.86,23.83,23.85,40300.0,18.2275,18.2428,18.2199,18.2352,40300.0
2014-04-17 10:40:00,23.86,23.87,23.84,23.85,25000.0,18.2428,18.2505,18.2275,18.2352,25000.0
2014-04-17 10:45:00,23.86,23.89,23.85,23.87,22900.0,18.2428,18.2658,18.2352,18.2505,22900.0
2014-04-17 10:50:00,23.89,23.89,23.87,23.89,25300.0,18.2658,18.2658,18.2505,18.2658,25300.0
2014-04-17 10:55:00,23.89,23.9,23.88,23.89,6600.0,18.2658,18.2734,18.2581,18.2658,6600.0
2014-04-17 11:00:00,23.9,23.9,23.87,23.9,31600.0,18.2734,18.2734,18.2505,18.2734,31600.0
2014-04-17 11:05:00,23.9,23.92,23.89,23.92,14100.0,18.2734,18.2887,18.2658,18.2887,14100.0
2014-04-17 11:10:00,23.92,23.92,23.89,23.89,20800.0,18.2887,18.2887,18.2658,18.2658,20800.0
2014-04-17 11:15:00,23.9,23.9,23.87,23.89,23300.0,18.2734,18.2734,18.2505,18.2658,23300.0
2014-04-17 11:20:00,23.88,23.89,23.88,23.89,3900.0,18.2581,18.2658,18.2581,18.2658,3900.0
2014-04-17 11:25:00,23.89,23.92,23.88,23.91,16100.0,18.2658,18.2887,18.2581,18.2811,16100.0
2014-04-17 11:30:00,23.92,23.93,23.89,23.9,18000.0,18.2887,18.2964,18.2658,18.2734,18000.0
2014-04-17 11:35:00,23.91,23.94,23.9,23.94,9500.0,18.2811,18.304,18.2734,18.304,9500.0
2014-04-17 11:40:00,23.94,23.94,23.92,23.92,6500.0,18.304,18.304,18.2887,18.2887,6500.0
2014-04-17 11:45:00,23.93,23.94,23.92,23.94,10400.0,18.2964,18.304,18.2887,18.304,10400.0
2014-04-17 11:50:00,23.93,23.95,23.92,23.94,11500.0,18.2964,18.3116,18.2887,18.304,11500.0
2014-04-17 11:55:00,23.95,23.95,23.91,23.93,23300.0,18.3116,18.3116,18.2811,18.2964,23300.0
2014-04-17 12:00:00,23.93,23.95,23.92,23.94,13900.0,18.2964,18.3116,18.2887,18.304,13900.0
2014-04-17 12:05:00,23.95,23.95,23.92,23.93,14200.0,18.3116,18.3116,18.2887,18.2964,14200.0
2014-04-17 12:10:00,23.94,23.95,23.93,23.94,11400.0,18.304,18.3116,18.2964,18.304,11400.0
2014-04-17 12:15:00,23.94,23.95,23.93,23.94,5400.0,18.304,18.3116,18.2964,18.304,5400.0
2014-04-17 12:20:00,23.94,23.94,23.93,23.94,3200.0,18.304,18.304,18.2964,18.304,3200.0
2014-04-17 12:25:00,23.94,23.96,23.93,23.95,18200.0,18.304,18.3193,18.2964,18.3116,18200.0
2014-04-17 12:30:00,23.94,23.96,23.94,23.96,4300.0,18.304,18.3193,18.304,18.3193,4300.0
2014-04-17 12:35:00,23.96,23.96,23.94,23.96,17600.0,18.3193,18.3193,18.304,18.3193,17600.0
2014-04-17 12:40:00,23.96,23.96,23.95,23.96,10100.0,18.3193,18.3193,18.3116,18.3193,10100.0
2014-04-17 12:45:00,23.96,23.96,23.95,23.96,8300.0,18.3193,18.3193,18.3116,18.3193,8300.0
2014-04-17 12:50:00,23.96,23.97,23.95,23.96,8300.0,18.3193,18.3269,18.3116,18.3193,8300.0
2014-04-17 12:55:00,23.97,23.97,23.96,23.97,4000.0,18.3269,18.3269,18.3193,18.3269,4000.0
2014-04-17 13:00:00,23.96,23.97,23.95,23.95,15700.0,18.3193,18.3269,18.3116,18.3116,15700.0
2014-04-17 13:05:00,23.95,23.96,23.94,23.95,19800.0,18.3116,18.3193,18.304,18.3116,19800.0
2014-04-17 13:10:00,23.96,23.98,23.95,23.96,29000.0,18.3193,18.3346,18.3116,18.3193,29000.0
2014-04-17 13:15:00,23.96,23.97,23.94,23.94,19000.0,18.3193,18.3269,18.304,18.304,19000.0
2014-04-17 13:20:00,23.95,23.95,23.94,23.95,4500.0,18.3116,18.3116,18.304,18.3116,4500.0
2014-04-17 13:25:00,23.94,23.95,23.93,23.93,4600.0,18.304,18.3116,18.2964,18.2964,4600.0
2014-04-17 13:30:00,23.94,23.95,23.93,23.94,19800.0,18.304,18.3116,18.2964,18.304,19800.0
2014-04-17 13:35:00,23.95,23.96,23.94,23.95,15700.0,18.3116,18.3193,18.304,18.3116,15700.0
2014-04-17 13:40:00,23.95,23.98,23.95,23.95,11600.0,18.3116,18.3346,18.3116,18.3116,11600.0
2014-04-17 13:45:00,23.96,23.97,23.95,23.95,11700.0,18.3193,18.3269,18.3116,18.3116,11700.0
2014-04-17 13:50:00,23.96,23.96,23.95,23.96,2900.0,18.3193,18.3193,18.3116,18.3193,2900.0
2014-04-17 13:55:00,23.95,23.98,23.95,23.98,33200.0,18.3116,18.3346,18.3116,18.3346,33200.0
2014-04-17 14:00:00,23.98,24.0,23.96,23.96,27400.0,18.3346,18.3499,18.3193,18.3193,27400.0
2014-04-17 14:05:00,23.96,23.98,23.96,23.96,6200.0,18.3193,18.3346,18.3193,18.3193,6200.0
2014-04-17 14:10:00,23.97,23.97,23.96,23.96,3700.0,18.3269,18.3269,18.3193,18.3193,3700.0
2014-04-17 14:15:00,23.96,23.97,23.96,23.96,2500.0,18.3193,18.3269,18.3193,18.3193,2500.0
2014-04-17 14:20:00,23.96,23.99,23.96,23.98,22800.0,18.3193,18.3422,18.3193,18.3346,22800.0
2014-04-17 14:25:00,23.98,23.99,23.98,23.98,1500.0,18.3346,18.3422,18.3346,18.3346,1500.0
2014-04-17 14:30:00,23.99,23.99,23.96,23.97,17400.0,18.3422,18.3422,18.3193,18.3269,17400.0
2014-04-17 14:35:00,23.97,23.98,23.96,23.96,6400.0,18.3269,18.3346,18.3193,18.3193,6400.0
2014-04-17 14:40:00,23.96,23.97,23.96,23.96,3300.0,18.3193,18.3269,18.3193,18.3193,3300.0
2014-04-17 14:45:00,23.96,23.97,23.94,23.95,32200.0,18.3193,18.3269,18.304,18.3116,32200.0
2014-04-17 14:50:00,23.95,23.95,23.94,23.94,10700.0,18.3116,18.3116,18.304,18.304,10700.0
2014-04-17 14:55:00,23.95,23.95,23.94,23.95,3600.0,18.3116,18.3116,18.304,18.3116,3600.0
2014-04-17 15:00:00,23.95,23.98,23.94,23.98,33700.0,18.3116,18.3346,18.304,18.3346,33700.0
2014-04-17 15:05:00,23.98,23.99,23.98,23.99,15400.0,18.3346,18.3422,18.3346,18.3422,15400.0
2014-04-17 15:10:00,23.99,24.0,23.97,23.98,22100.0,18.3422,18.3499,18.3269,18.3346,22100.0
2014-04-17 15:15:00,23.98,24.0,23.98,23.99,31500.0,18.3346,18.3499,18.3346,18.3422,31500.0
2014-04-17 15:20:00,24.0,24.0,23.99,24.0,6600.0,18.3499,18.3499,18.3422,18.3499,6600.0
2014-04-17 15:25:00,23.99,24.0,23.99,24.0,12500.0,18.3422,18.3499,18.3422,18.3499,12500.0
2014-04-17 15:30:00,24.0,24.0,23.97,23.98,44900.0,18.3499,18.3499,18.3269,18.3346,44900.0
2014-04-17 15:35:00,23.98,23.99,23.98,23.98,15600.0,18.3346,18.3422,18.3346,18.3346,15600.0
2014-04-17 15:40:00,23.99,23.99,23.98,23.98,33800.0,18.3422,18.3422,18.3346,18.3346,33800.0
2014-04-17 15:45:00,23.98,23.98,23.95,23.98,91600.0,18.3346,18.3346,18.3116,18.3346,91600.0
2014-04-17 15:50:00,23.98,23.99,23.97,23.97,49300.0,18.3346,18.3422,18.3269,18.3269,49300.0
2014-04-17 15:55:00,23.97,23.98,23.95,23.95,138700.0,18.3269,18.3346,18.3116,18.3116,138700.0
2014-04-21 09:30:00,23.64,23.99,23.52,23.96,69500.0,18.0746,18.3422,17.9829,18.3193,69500.0
2014-04-21 09:35:00,23.95,23.97,23.86,23.86,14500.0,18.3116,18.3269,18.2428,18.2428,14500.0
2014-04-21 09:40:00,23.86,23.89,23.75,23.76,120100.0,18.2428,18.2658,18.1587,18.1664,120100.0
2014-04-21 09:45:00,23.76,23.8,23.75,23.78,43800.0,18.1664,18.197,18.1587,18.1817,43800.0
2014-04-21 09:50:00,23.79,23.83,23.78,23.79,23100.0,18.1893,18.2199,18.1817,18.1893,23100.0
2014-04-21 09:55:00,23.79,23.85,23.78,23.83,24000.0,18.1893,18.2352,18.1817,18.2199,24000.0
2014-04-21 10:00:00,23.82,23.85,23.82,23.84,52500.0,18.2123,18.2352,18.2123,18.2275,52500.0
2014-04-21 10:05:00,23.84,23.86,23.83,23.84,35200.0,18.2275,18.2428,18.2199,18.2275,35200.0
2014-04-21 10:10:00,23.84,23.87,23.81,23.83,62200.0,18.2275,18.2505,18.2046,18.2199,62200.0
2014-04-21 10:15:00,23.82,23.87,23.82,23.85,15600.0,18.2123,18.2505,18.2123,18.2352,15600.0
2014-04-21 10:20:00,23.84,23.85,23.82,23.83,24100.0,18.2275,18.2352,18.2123,18.2199,24100.0
2014-04-21 10:25:00,23.83,23.83,23.8,23.82,12500.0,18.2199,18.2199,18.197,18.2123,12500.0
2014-04-21 10:30:00,23.82,23.83,23.8,23.81,18900.0,18.2123,18.2199,18.197,18.2046,18900.0
2014-04-21 10:35:00,23.8,23.83,23.79,23.79,10400.0,18.197,18.2199,18.1893,18.1893,10400.0
2014-04-21 10:40:00,23.8,23.83,23.8,23.81,17600.0,18.197,18.2199,18.197,18.2046,17600.0
2014-04-21 10:45:00,23.81,23.82,23.81,23.82,6900.0,18.2046,18.2123,18.2046,18.2123,6900.0
2014-04-21 10:50:00,23.81,23.82,23.8,23.82,9100.0,18.2046,18.2123,18.197,18.2123,9100.0
2014-04-21 10:55:00,23.82,23.84,23.81,23.82,8800.0,18.2123,18.2275,18.2046,18.2123,8800.0
2014-04-21 11:00:00,23.82,23.83,23.79,23.81,10300.0,18.2123,18.2199,18.1893,18.2046,10300.0
2014-04-21 11:05:00,23.81,23.82,23.8,23.81,8500.0,18.2046,18.2123,18.197,18.2046,8500.0
2014-04-21 11:10:00,23.8,23.82,23.8,23.82,10500.0,18.197,18.2123,18.197,18.2123,10500.0
2014-04-21 11:15:00,23.82,23.83,23.8,23.83,10900.0,18.2123,18.2199,18.197,18.2199,10900.0
2014-04-21 11:20:00,23.82,23.83,23.81,23.83,5200.0,18.2123,18.2199,18.2046,18.2199,5200.0
2014-04-21 11:25:00,23.82,23.83,23.8,23.82,13200.0,18.2123,18.2199,18.197,18.2123,13200.0
2014-04-21 11:30:00,23.83,23.84,23.82,23.83,7500.0,18.2199,18.2275,18.2123,18.2199,7500.0
2014-04-21 11:35:00,23.84,23.84,23.83,23.83,12300.0,18.2275,18.2275,18.2199,18.2199,12300.0
2014-04-21 11:40:00,23.84,23.85,23.82,23.84,8600.0,18.2275,18.2352,18.2123,18.2275,8600.0
2014-04-21 11:45:00,23.83,23.83,23.81,23.82,9300.0,18.2199,18.2199,18.2046,18.2123,9300.0
2014-04-21 11:50:00,23.81,23.83,23.81,23.83,5900.0,18.2046,18.2199,18.2046,18.2199,5900.0
2014-04-21 11:55:00,23.82,23.82,23.81,23.82,6900.0,18.2123,18.2123,18.2046,18.2123,6900.0
2014-04-21 12:00:00,23.82,23.82,23.8,23.82,9000.0,18.2123,18.2123,18.197,18.2123,9000.0
2014-04-21 12:05:00,23.82,23.84,23.81,23.82,41200.0,18.2123,18.2275,18.2046,18.2123,41200.0
2014-04-21 12:10:00,23.82,23.83,23.81,23.83,13300.0,18.2123,18.2199,18.2046,18.2199,13300.0
2014-04-21 12:15:00,23.83,23.84,23.82,23.84,8300.0,18.2199,18.2275,18.2123,18.2275,8300.0
2014-04-21 12:20:00,23.83,23.85,23.83,23.85,16600.0,18.2199,18.2352,18.2199,18.2352,16600.0
2014-04-21 12:25:00,23.85,23.86,23.84,23.86,15500.0,18.2352,18.2428,18.2275,18.2428,15500.0
2014-04-21 12:30:00,23.86,23.86,23.84,23.84,8600.0,18.2428,18.2428,18.2275,18.2275,8600.0
2014-04-21 12:35:00,23.85,23.85,23.83,23.85,14700.0,18.2352,18.2352,18.2199,18.2352,14700.0
2014-04-21 12:40:00,23.85,23.85,23.84,23.84,2100.0,18.2352,18.2352,18.2275,18.2275,2100.0
2014-04-21 12:45:00,23.85,23.86,23.84,23.86,12000.0,18.2352,18.2428,18.2275,18.2428,12000.0
2014-04-21 12:50:00,23.86,23.86,23.84,23.86,15100.0,18.2428,18.2428,18.2275,18.2428,15100.0
2014-04-21 12:55:00,23.86,23.86,23.85,23.85,2300.0,18.2428,18.2428,18.2352,18.2352,2300.0
2014-04-21 13:00:00,23.85,23.86,23.84,23.85,10900.0,18.2352,18.2428,18.2275,18.2352,10900.0
2014-04-21 13:05:00,23.85,23.88,23.85,23.85,21300.0,18.2352,18.2581,18.2352,18.2352,21300.0
2014-04-21 13:10:00,23.85,23.86,23.85,23.86,600.0,18.2352,18.2428,18.2352,18.2428,600.0
2014-04-21 13:15:00,23.86,23.86,23.85,23.86,1600.0,18.2428,18.2428,18.2352,18.2428,1600.0
2014-04-21 13:20:00,23.86,23.86,23.85,23.85,8300.0,18.2428,18.2428,18.2352,18.2352,8300.0
2014-04-21 13:25:00,23.86,23.86,23.85,23.86,1400.0,18.2428,18.2428,18.2352,18.2428,1400.0
2014-04-21 13:30:00,23.85,23.86,23.85,23.85,14000.0,18.2352,18.2428,18.2352,18.2352,14000.0
2014-04-21 13:35:00,23.86,23.86,23.85,23.86,2100.0,18.2428,18.2428,18.2352,18.2428,2100.0
2014-04-21 13:40:00,23.85,23.86,23.84,23.84,21200.0,18.2352,18.2428,18.2275,18.2275,21200.0
2014-04-21 13:45:00,23.84,23.85,23.84,23.85,1500.0,18.2275,18.2352,18.2275,18.2352,1500.0
2014-04-21 13:50:00,23.84,23.85,23.83,23.83,16200.0,18.2275,18.2352,18.2199,18.2199,16200.0
2014-04-21 13:55:00,23.84,23.84,23.83,23.84,1400.0,18.2275,18.2275,18.2199,18.2275,1400.0
2014-04-21 14:00:00,23.84,23.85,23.82,23.82,12400.0,18.2275,18.2352,18.2123,18.2123,12400.0
2014-04-21 14:05:00,23.83,23.84,23.82,23.82,14300.0,18.2199,18.2275,18.2123,18.2123,14300.0
2014-04-21 14:10:00,23.82,23.83,23.8,23.8,8300.0,18.2123,18.2199,18.197,18.197,8300.0
2014-04-21 14:15:00,23.81,23.82,23.8,23.82,25200.0,18.2046,18.2123,18.197,18.2123,25200.0
2014-04-21 14:20:00,23.82,23.82,23.81,23.82,15400.0,18.2123,18.2123,18.2046,18.2123,15400.0
2014-04-21 14:25:00,23.81,23.82,23.8,23.8,9600.0,18.2046,18.2123,18.197,18.197,9600.0
2014-04-21 14:30:00,23.81,23.81,23.8,23.8,6400.0,18.2046,18.2046,18.197,18.197,6400.0
2014-04-21 14:35:00,23.8,23.81,23.8,23.81,3200.0,18.197,18.2046,18.197,18.2046,3200.0
2014-04-21 14:40:00,23.8,23.81,23.79,23.79,18100.0,18.197,18.2046,18.1893,18.1893,18100.0
2014-04-21 14:45:00,23.79,23.81,23.79,23.8,11900.0,18.1893,18.2046,18.1893,18.197,11900.0
2014-04-21 14:50:00,23.8,23.8,23.79,23.8,6100.0,18.197,18.197,18.1893,18.197,6100.0
2014-04-21 14:55:00,23.8,23.8,23.79,23.79,3100.0,18.197,18.197,18.1893,18.1893,3100.0
2014-04-21 15:00:00,23.8,23.82,23.79,23.81,26800.0,18.197,18.2123,18.1893,18.2046,26800.0
2014-04-21 15:05:00,23.82,23.82,23.8,23.8,34900.0,18.2123,18.2123,18.197,18.197,34900.0
2014-04-21 15:10:00,23.8,23.84,23.79,23.83,44600.0,18.197,18.2275,18.1893,18.2199,44600.0
2014-04-21 15:15:00,23.82,23.83,23.79,23.8,15000.0,18.2123,18.2199,18.1893,18.197,15000.0
2014-04-21 15:20:00,23.79,23.81,23.79,23.81,18100.0,18.1893,18.2046,18.1893,18.2046,18100.0
2014-04-21 15:25:00,23.8,23.82,23.8,23.81,32600.0,18.197,18.2123,18.197,18.2046,32600.0
2014-04-21 15:30:00,23.81,23.82,23.81,23.82,5400.0,18.2046,18.2123,18.2046,18.2123,5400.0
2014-04-21 15:35:00,23.82,23.82,23.79,23.81,33000.0,18.2123,18.2123,18.1893,18.2046,33000.0
2014-04-21 15:40:00,23.82,23.82,23.81,23.81,4400.0,18.2123,18.2123,18.2046,18.2046,4400.0
2014-04-21 15:45:00,23.82,23.82,23.81,23.82,21300.0,18.2123,18.2123,18.2046,18.2123,21300.0
2014-04-21 15:50:00,23.82,23.84,23.81,23.84,77600.0,18.2123,18.2275,18.2046,18.2275,77600.0
2014-04-21 15:55:00,23.84,23.85,23.83,23.83,129400.0,18.2275,18.2352,18.2199,18.2199,129400.0
2014-04-22 09:30:00,23.86,23.9,23.79,23.79,30700.0,18.2428,18.2734,18.1893,18.1893,30700.0
2014-04-22 09:35:00,23.82,23.83,23.76,23.78,11500.0,18.2123,18.2199,18.1664,18.1817,11500.0
2014-04-22 09:40:00,23.8,23.81,23.72,23.77,30900.0,18.197,18.2046,18.1358,18.174,30900.0
2014-04-22 09:45:00,23.78,23.82,23.77,23.79,28700.0,18.1817,18.2123,18.174,18.1893,28700.0
2014-04-22 09:50:00,23.8,23.82,23.79,23.8,25800.0,18.197,18.2123,18.1893,18.197,25800.0
2014-04-22 09:55:00,23.81,23.85,23.79,23.83,21900.0,18.2046,18.2352,18.1893,18.2199,21900.0
2014-04-22 10:00:00,23.84,23.88,23.82,23.87,69200.0,18.2275,18.2581,18.2123,18.2505,69200.0
2014-04-22 10:05:00,23.87,23.87,23.81,23.81,91900.0,18.2505,18.2505,18.2046,18.2046,91900.0
2014-04-22 10:10:00,23.81,23.87,23.79,23.84,36900.0,18.2046,18.2505,18.1893,18.2275,36900.0
2014-04-22 10:15:00,23.84,23.84,23.78,23.78,48800.0,18.2275,18.2275,18.1817,18.1817,48800.0
2014-04-22 10:20:00,23.8,23.8,23.78,23.78,18200.0,18.197,18.197,18.1817,18.1817,18200.0
2014-04-22 10:25:00,23.8,23.8,23.78,23.8,4700.0,18.197,18.197,18.1817,18.197,4700.0
2014-04-22 10:30:00,23.81,23.82,23.79,23.79,13900.0,18.2046,18.2123,18.1893,18.1893,13900.0
2014-04-22 10:35:00,23.79,23.8,23.78,23.78,5200.0,18.1893,18.197,18.1817,18.1817,5200.0
2014-04-22 10:40:00,23.79,23.8,23.77,23.77,29400.0,18.1893,18.197,18.174,18.174,29400.0
2014-04-22 10:45:00,23.77,23.78,23.75,23.76,10500.0,18.174,18.1817,18.1587,18.1664,10500.0
2014-04-22 10:50:00,23.76,23.79,23.76,23.77,19900.0,18.1664,18.1893,18.1664,18.174,19900.0
2014-04-22 10:55:00,23.77,23.8,23.77,23.8,11000.0,18.174,18.197,18.174,18.197,11000.0
2014-04-22 11:00:00,23.79,23.8,23.77,23.77,19000.0,18.1893,18.197,18.174,18.174,19000.0
2014-04-22 11:05:00,23.77,23.78,23.74,23.75,40000.0,18.174,18.1817,18.1511,18.1587,40000.0
2014-04-22 11:10:00,23.75,23.78,23.74,23.78,21900.0,18.1587,18.1817,18.1511,18.1817,21900.0
2014-04-22 11:15:00,23.78,23.8,23.77,23.79,11000.0,18.1817,18.197,18.174,18.1893,11000.0
2014-04-22 11:20:00,23.8,23.81,23.79,23.79,21500.0,18.197,18.2046,18.1893,18.1893,21500.0
2014-04-22 11:25:00,23.8,23.82,23.79,23.79,40000.0,18.197,18.2123,18.1893,18.1893,40000.0
2014-04-22 11:30:00,23.8,23.8,23.76,23.77,67500.0,18.197,18.197,18.1664,18.174,67500.0
2014-04-22 11:35:00,23.77,23.79,23.77,23.78,13300.0,18.174,18.1893,18.174,18.1817,13300.0
2014-04-22 11:40:00,23.78,23.79,23.78,23.78,10100.0,18.1817,18.1893,18.1817,18.1817,10100.0
2014-04-22 11:45:00,23.78,23.79,23.73,23.75,48700.0,18.1817,18.1893,18.1434,18.1587,48700.0
2014-04-22 11:50:00,23.76,23.77,23.74,23.74,32500.0,18.1664,18.174,18.1511,18.1511,32500.0
2014-04-22 11:55:00,23.74,23.75,23.73,23.73,32400.0,18.1511,18.1587,18.1434,18.1434,32400.0
2014-04-22 12:00:00,23.73,23.74,23.73,23.73,2200.0,18.1434,18.1511,18.1434,18.1434,2200.0
2014-04-22 12:05:00,23.73,23.74,23.73,23.73,15700.0,18.1434,18.1511,18.1434,18.1434,15700.0
2014-04-22 12:10:00,23.74,23.75,23.73,23.73,39300.0,18.1511,18.1587,18.1434,18.1434,39300.0
2014-04-22 12:15:00,23.73,23.75,23.73,23.74,13300.0,18.1434,18.1587,18.1434,18.1511,13300.0
2014-04-22 12:20:00,23.74,23.75,23.73,23.74,27400.0,18.1511,18.1587,18.1434,18.1511,27400.0
2014-04-22 12:25:00,23.75,23.75,23.74,23.74,5000.0,18.1587,18.1587,18.1511,18.1511,5000.0
2014-04-22 12:30:00,23.74,23.76,23.74,23.75,21800.0,18.1511,18.1664,18.1511,18.1587,21800.0
2014-04-22 12:35:00,23.75,23.76,23.75,23.76,2900.0,18.1587,18.1664,18.1587,18.1664,2900.0
2014-04-22 12:40:00,23.75,23.77,23.74,23.76,36300.0,18.1587,18.174,18.1511,18.1664,36300.0
2014-04-22 12:45:00,23.77,23.77,23.74,23.74,21300.0,18.174,18.174,18.1511,18.1511,21300.0
2014-04-22 12:50:00,23.74,23.76,23.74,23.74,24700.0,18.1511,18.1664,18.1511,18.1511,24700.0
2014-04-22 12:55:00,23.74,23.75,23.73,23.73,25000.0,18.1511,18.1587,18.1434,18.1434,25000.0
2014-04-22 13:00:00,23.73,23.73,23.72,23.72,24000.0,18.1434,18.1434,18.1358,18.1358,24000.0
2014-04-22 13:05:00,23.72,23.73,23.72,23.73,9000.0,18.1358,18.1434,18.1358,18.1434,9000.0
2014-04-22 13:10:00,23.72,23.73,23.72,23.73,7200.0,18.1358,18.1434,18.1358,18.1434,7200.0
2014-04-22 13:15:00,23.72,23.73,23.71,23.71,46100.0,18.1358,18.1434,18.1281,18.1281,46100.0
2014-04-22 13:20:00,23.72,23.73,23.71,23.72,30200.0,18.1358,18.1434,18.1281,18.1358,30200.0
2014-04-22 13:25:00,23.73,23.73,23.71,23.72,21100.0,18.1434,18.1434,18.1281,18.1358,21100.0
2014-04-22 13:30:00,23.71,23.73,23.71,23.72,17300.0,18.1281,18.1434,18.1281,18.1358,17300.0
2014-04-22 13:35:00,23.72,23.74,23.72,23.74,24900.0,18.1358,18.1511,18.1358,18.1511,24900.0
2014-04-22 13:40:00,23.74,23.75,23.73,23.75,8500.0,18.1511,18.1587,18.1434,18.1587,8500.0
2014-04-22 13:45:00,23.75,23.76,23.74,23.76,12000.0,18.1587,18.1664,18.1511,18.1664,12000.0
2014-04-22 13:50:00,23.76,23.76,23.72,23.72,65500.0,18.1664,18.1664,18.1358,18.1358,65500.0
2014-04-22 13:55:00,23.73,23.73,23.72,23.72,2300.0,18.1434,18.1434,18.1358,18.1358,2300.0
2014-04-22 14:00:00,23.72,23.72,23.7,23.71,18400.0,18.1358,18.1358,18.1205,18.1281,18400.0
2014-04-22 14:05:00,23.71,23.74,23.71,23.72,31200.0,18.1281,18.1511,18.1281,18.1358,31200.0
2014-04-22 14:10:00,23.73,23.73,23.71,23.71,5300.0,18.1434,18.1434,18.1281,18.1281,5300.0
2014-04-22 14:15:00,23.71,23.72,23.7,23.71,37500.0,18.1281,18.1358,18.1205,18.1281,37500.0
2014-04-22 14:20:00,23.71,23.73,23.71,23.72,22800.0,18.1281,18.1434,18.1281,18.1358,22800.0
2014-04-22 14:25:00,23.72,23.72,23.7,23.71,23800.0,18.1358,18.1358,18.1205,18.1281,23800.0
2014-04-22 14:30:00,23.71,23.72,23.71,23.71,8300.0,18.1281,18.1358,18.1281,18.1281,8300.0
2014-04-22 14:35:00,23.72,23.73,23.71,23.73,14900.0,18.1358,18.1434,18.1281,18.1434,14900.0
2014-04-22 14:40:00,23.72,23.73,23.72,23.73,11200.0,18.1358,18.1434,18.1358,18.1434,11200.0
2014-04-22 14:45:00,23.73,23.73,23.72,23.73,10900.0,18.1434,18.1434,18.1358,18.1434,10900.0
2014-04-22 14:50:00,23.72,23.73,23.72,23.73,34200.0,18.1358,18.1434,18.1358,18.1434,34200.0
2014-04-22 14:55:00,23.73,23.73,23.72,23.73,21100.0,18.1434,18.1434,18.1358,18.1434,21100.0
2014-04-22 15:00:00,23.72,23.73,23.7,23.71,52600.0,18.1358,18.1434,18.1205,18.1281,52600.0
2014-04-22 15:05:00,23.71,23.72,23.71,23.71,8500.0,18.1281,18.1358,18.1281,18.1281,8500.0
2014-04-22 15:10:00,23.72,23.72,23.71,23.71,35200.0,18.1358,18.1358,18.1281,18.1281,35200.0
2014-04-22 15:15:00,23.71,23.72,23.71,23.72,12100.0,18.1281,18.1358,18.1281,18.1358,12100.0
2014-04-22 15:20:00,23.71,23.73,23.71,23.72,43600.0,18.1281,18.1434,18.1281,18.1358,43600.0
2014-04-22 15:25:00,23.72,23.73,23.71,23.72,34700.0,18.1358,18.1434,18.1281,18.1358,34700.0
2014-04-22 15:30:00,23.71,23.73,23.7,23.73,71700.0,18.1281,18.1434,18.1205,18.1434,71700.0
2014-04-22 15:35:00,23.73,23.74,23.72,23.73,65800.0,18.1434,18.1511,18.1358,18.1434,65800.0
2014-04-22 15:40:00,23.73,23.74,23.72,23.73,36700.0,18.1434,18.1511,18.1358,18.1434,36700.0
2014-04-22 15:45:00,23.74,23.75,23.73,23.75,45100.0,18.1511,18.1587,18.1434,18.1587,45100.0
2014-04-22 15:50:00,23.75,23.77,23.74,23.76,62100.0,18.1587,18.174,18.1511,18.1664,62100.0
2014-04-22 15:55:00,23.76,23.77,23.74,23.75,169100.0,18.1664,18.174,18.1511,18.1587,169100.0
2014-04-23 09:30:00,24.23,24.23,23.7,23.78,73300.0,18.5257,18.5257,18.1205,18.1817,73300.0
2014-04-23 09:35:00,23.78,23.83,23.75,23.79,42700.0,18.1817,18.2199,18.1587,18.1893,42700.0
2014-04-23 09:40:00,23.79,23.82,23.73,23.73,30200.0,18.1893,18.2123,18.1434,18.1434,30200.0
2014-04-23 09:45:00,23.74,23.78,23.71,23.71,35900.0,18.1511,18.1817,18.1281,18.1281,35900.0
2014-04-23 09:50:00,23.71,23.72,23.67,23.7,37400.0,18.1281,18.1358,18.0976,18.1205,37400.0
2014-04-23 09:55:00,23.7,23.74,23.7,23.72,15000.0,18.1205,18.1511,18.1205,18.1358,15000.0
2014-04-23 10:00:00,23.72,23.75,23.71,23.74,34400.0,18.1358,18.1587,18.1281,18.1511,34400.0
2014-04-23 10:05:00,23.74,23.76,23.72,23.72,108300.0,18.1511,18.1664,18.1358,18.1358,108300.0
2014-04-23 10:10:00,23.72,23.74,23.69,23.74,111100.0,18.1358,18.1511,18.1129,18.1511,111100.0
2014-04-23 10:15:00,23.74,23.76,23.74,23.75,17600.0,18.1511,18.1664,18.1511,18.1587,17600.0
2014-04-23 10:20:00,23.75,23.75,23.71,23.71,98600.0,18.1587,18.1587,18.1281,18.1281,98600.0
2014-04-23 10:25:00,23.72,23.72,23.69,23.7,73500.0,18.1358,18.1358,18.1129,18.1205,73500.0
2014-04-23 10:30:00,23.7,23.7,23.66,23.67,110100.0,18.1205,18.1205,18.0899,18.0976,110100.0
2014-04-23 10:35:00,23.67,23.71,23.67,23.71,64200.0,18.0976,18.1281,18.0976,18.1281,64200.0
2014-04-23 10:40:00,23.71,23.73,23.71,23.73,31800.0,18.1281,18.1434,18.1281,18.1434,31800.0
2014-04-23 10:45:00,23.73,23.75,23.72,23.74,20200.0,18.1434,18.1587,18.1358,18.1511,20200.0
2014-04-23 10:50:00,23.75,23.75,23.72,23.72,18700.0,18.1587,18.1587,18.1358,18.1358,18700.0
2014-04-23 10:55:00,23.73,23.73,23.7,23.71,51900.0,18.1434,18.1434,18.1205,18.1281,51900.0
2014-04-23 11:00:00,23.72,23.75,23.71,23.75,16700.0,18.1358,18.1587,18.1281,18.1587,16700.0
2014-04-23 11:05:00,23.75,23.75,23.73,23.74,13200.0,18.1587,18.1587,18.1434,18.1511,13200.0
2014-04-23 11:10:00,23.74,23.74,23.71,23.71,16200.0,18.1511,18.1511,18.1281,18.1281,16200.0
2014-04-23 11:15:00,23.71,23.72,23.71,23.72,6700.0,18.1281,18.1358,18.1281,18.1358,6700.0
2014-04-23 11:20:00,23.72,23.72,23.7,23.7,10000.0,18.1358,18.1358,18.1205,18.1205,10000.0
2014-04-23 11:25:00,23.69,23.71,23.69,23.71,30500.0,18.1129,18.1281,18.1129,18.1281,30500.0
2014-04-23 11:30:00,23.71,23.73,23.7,23.72,21200.0,18.1281,18.1434,18.1205,18.1358,21200.0
2014-04-23 11:35:00,23.72,23.72,23.69,23.69,6000.0,18.1358,18.1358,18.1129,18.1129,6000.0
2014-04-23 11:40:00,23.7,23.72,23.69,23.7,19200.0,18.1205,18.1358,18.1129,18.1205,19200.0
2014-04-23 11:45:00,23.69,23.7,23.68,23.69,54400.0,18.1129,18.1205,18.1052,18.1129,54400.0
2014-04-23 11:50:00,23.69,23.7,23.68,23.7,26200.0,18.1129,18.1205,18.1052,18.1205,26200.0
2014-04-23 11:55:00,23.71,23.71,23.69,23.7,5400.0,18.1281,18.1281,18.1129,18.1205,5400.0
2014-04-23 12:00:00,23.7,23.7,23.68,23.68,6200.0,18.1205,18.1205,18.1052,18.1052,6200.0
2014-04-23 12:05:00,23.69,23.69,23.67,23.68,12300.0,18.1129,18.1129,18.0976,18.1052,12300.0
2014-04-23 12:10:00,23.68,23.68,23.66,23.66,4500.0,18.1052,18.1052,18.0899,18.0899,4500.0
2014-04-23 12:15:00,23.67,23.67,23.66,23.67,1700.0,18.0976,18.0976,18.0899,18.0976,1700.0
2014-04-23 12:20:00,23.66,23.68,23.66,23.67,19500.0,18.0899,18.1052,18.0899,18.0976,19500.0
2014-04-23 12:25:00,23.66,23.68,23.65,23.66,17700.0,18.0899,18.1052,18.0823,18.0899,17700.0
2014-04-23 12:30:00,23.66,23.67,23.65,23.65,44200.0,18.0899,18.0976,18.0823,18.0823,44200.0
2014-04-23 12:35:00,23.66,23.66,23.65,23.65,8900.0,18.0899,18.0899,18.0823,18.0823,8900.0
2014-04-23 12:40:00,23.65,23.66,23.65,23.65,25300.0,18.0823,18.0899,18.0823,18.0823,25300.0
2014-04-23 12:45:00,23.66,23.66,23.65,23.65,3100.0,18.0899,18.0899,18.0823,18.0823,3100.0
2014-04-23 12:50:00,23.66,23.66,23.64,23.64,13800.0,18.0899,18.0899,18.0746,18.0746,13800.0
2014-04-23 12:55:00,23.64,23.65,23.63,23.64,4900.0,18.0746,18.0823,18.067,18.0746,4900.0
2014-04-23 13:00:00,23.64,23.64,23.62,23.63,34400.0,18.0746,18.0746,18.0593,18.067,34400.0
2014-04-23 13:05:00,23.64,23.65,23.64,23.64,15600.0,18.0746,18.0823,18.0746,18.0746,15600.0
2014-04-23 13:10:00,23.65,23.65,23.64,23.65,10300.0,18.0823,18.0823,18.0746,18.0823,10300.0
2014-04-23 13:15:00,23.65,23.65,23.63,23.64,12300.0,18.0823,18.0823,18.067,18.0746,12300.0
2014-04-23 13:20:00,23.63,23.64,23.63,23.63,19900.0,18.067,18.0746,18.067,18.067,19900.0
2014-04-23 13:25:00,23.64,23.64,23.61,23.64,45800.0,18.0746,18.0746,18.0517,18.0746,45800.0
2014-04-23 13:30:00,23.64,23.64,23.63,23.64,11000.0,18.0746,18.0746,18.067,18.0746,11000.0
2014-04-23 13:35:00,23.64,23.64,23.62,23.62,17100.0,18.0746,18.0746,18.0593,18.0593,17100.0
2014-04-23 13:40:00,23.63,23.63,23.62,23.62,6000.0,18.067,18.067,18.0593,18.0593,6000.0
2014-04-23 13:45:00,23.63,23.63,23.6,23.61,28800.0,18.067,18.067,18.044,18.0517,28800.0
2014-04-23 13:50:00,23.6,23.62,23.6,23.61,15000.0,18.044,18.0593,18.044,18.0517,15000.0
2014-04-23 13:55:00,23.62,23.63,23.61,23.63,27100.0,18.0593,18.067,18.0517,18.067,27100.0
2014-04-23 14:00:00,23.63,23.66,23.62,23.66,29700.0,18.067,18.0899,18.0593,18.0899,29700.0
2014-04-23 14:05:00,23.66,23.66,23.64,23.64,15600.0,18.0899,18.0899,18.0746,18.0746,15600.0
2014-04-23 14:10:00,23.64,23.66,23.64,23.65,177100.0,18.0746,18.0899,18.0746,18.0823,177100.0
2014-04-23 14:15:00,23.66,23.66,23.65,23.66,13900.0,18.0899,18.0899,18.0823,18.0899,13900.0
2014-04-23 14:20:00,23.66,23.66,23.65,23.66,13300.0,18.0899,18.0899,18.0823,18.0899,13300.0
2014-04-23 14:25:00,23.66,23.7,23.65,23.68,41800.0,18.0899,18.1205,18.0823,18.1052,41800.0
2014-04-23 14:30:00,23.69,23.69,23.65,23.66,697400.0,18.1129,18.1129,18.0823,18.0899,697400.0
2014-04-23 14:35:00,23.66,23.66,23.65,23.65,5900.0,18.0899,18.0899,18.0823,18.0823,5900.0
2014-04-23 14:40:00,23.66,23.66,23.65,23.65,10900.0,18.0899,18.0899,18.0823,18.0823,10900.0
2014-04-23 14:45:00,23.65,23.68,23.65,23.67,277600.0,18.0823,18.1052,18.0823,18.0976,277600.0
2014-04-23 14:50:00,23.68,23.7,23.65,23.7,160500.0,18.1052,18.1205,18.0823,18.1205,160500.0
2014-04-23 14:55:00,23.7,23.71,23.67,23.67,129100.0,18.1205,18.1281,18.0976,18.0976,129100.0
2014-04-23 15:00:00,23.67,23.68,23.67,23.67,2800.0,18.0976,18.1052,18.0976,18.0976,2800.0
2014-04-23 15:05:00,23.68,23.68,23.67,23.68,19200.0,18.1052,18.1052,18.0976,18.1052,19200.0
2014-04-23 15:10:00,23.68,23.7,23.67,23.7,25600.0,18.1052,18.1205,18.0976,18.1205,25600.0
2014-04-23 15:15:00,23.7,23.7,23.67,23.69,211000.0,18.1205,18.1205,18.0976,18.1129,211000.0
2014-04-23 15:20:00,23.69,23.7,23.68,23.7,39100.0,18.1129,18.1205,18.1052,18.1205,39100.0
2014-04-23 15:25:00,23.7,23.7,23.7,23.7,11000.0,18.1205,18.1205,18.1205,18.1205,11000.0
2014-04-23 15:30:00,23.7,23.71,23.69,23.7,47400.0,18.1205,18.1281,18.1129,18.1205,47400.0
2014-04-23 15:35:00,23.7,23.72,23.69,23.71,62100.0,18.1205,18.1358,18.1129,18.1281,62100.0
2014-04-23 15:40:00,23.72,23.72,23.69,23.69,70900.0,18.1358,18.1358,18.1129,18.1129,70900.0
2014-04-23 15:45:00,23.7,23.7,23.69,23.7,25000.0,18.1205,18.1205,18.1129,18.1205,25000.0
2014-04-23 15:50:00,23.7,23.71,23.69,23.7,86000.0,18.1205,18.1281,18.1129,18.1205,86000.0
2014-04-23 15:55:00,23.7,23.7,23.68,23.69,79000.0,18.1205,18.1205,18.1052,18.1129,79000.0
2014-04-24 09:30:00,23.85,24.14,23.72,23.85,48800.0,18.2352,18.4569,18.1358,18.2352,48800.0
2014-04-24 09:35:00,23.85,23.85,23.78,23.8,123300.0,18.2352,18.2352,18.1817,18.197,123300.0
2014-04-24 09:40:00,23.8,23.81,23.71,23.73,270000.0,18.197,18.2046,18.1281,18.1434,270000.0
2014-04-24 09:45:00,23.73,23.74,23.71,23.74,56200.0,18.1434,18.1511,18.1281,18.1511,56200.0
2014-04-24 09:50:00,23.73,23.78,23.73,23.76,352100.0,18.1434,18.1817,18.1434,18.1664,352100.0
2014-04-24 09:55:00,23.76,23.78,23.75,23.77,54000.0,18.1664,18.1817,18.1587,18.174,54000.0
2014-04-24 10:00:00,23.77,23.79,23.75,23.79,50300.0,18.174,18.1893,18.1587,18.1893,50300.0
2014-04-24 10:05:00,23.79,23.8,23.78,23.79,81800.0,18.1893,18.197,18.1817,18.1893,81800.0
2014-04-24 10:10:00,23.79,23.81,23.77,23.8,94400.0,18.1893,18.2046,18.174,18.197,94400.0
2014-04-24 10:15:00,23.8,23.81,23.79,23.81,121900.0,18.197,18.2046,18.1893,18.2046,121900.0
2014-04-24 10:20:00,23.81,23.82,23.79,23.8,30300.0,18.2046,18.2123,18.1893,18.197,30300.0
2014-04-24 10:25:00,23.8,23.82,23.79,23.81,22200.0,18.197,18.2123,18.1893,18.2046,22200.0
2014-04-24 10:30:00,23.81,23.84,23.78,23.78,128500.0,18.2046,18.2275,18.1817,18.1817,128500.0
2014-04-24 10:35:00,23.78,23.85,23.78,23.83,221400.0,18.1817,18.2352,18.1817,18.2199,221400.0
2014-04-24 10:40:00,23.82,23.84,23.8,23.8,60400.0,18.2123,18.2275,18.197,18.197,60400.0
2014-04-24 10:45:00,23.8,23.8,23.79,23.8,26400.0,18.197,18.197,18.1893,18.197,26400.0
2014-04-24 10:50:00,23.8,23.8,23.79,23.8,26600.0,18.197,18.197,18.1893,18.197,26600.0
2014-04-24 10:55:00,23.81,23.85,23.8,23.85,35200.0,18.2046,18.2352,18.197,18.2352,35200.0
2014-04-24 11:00:00,23.85,23.86,23.84,23.86,20900.0,18.2352,18.2428,18.2275,18.2428,20900.0
2014-04-24 11:05:00,23.86,23.89,23.86,23.87,68900.0,18.2428,18.2658,18.2428,18.2505,68900.0
2014-04-24 11:10:00,23.88,23.88,23.87,23.88,21100.0,18.2581,18.2581,18.2505,18.2581,21100.0
2014-04-24 11:15:00,23.87,23.88,23.82,23.82,47800.0,18.2505,18.2581,18.2123,18.2123,47800.0
2014-04-24 11:20:00,23.83,23.86,23.82,23.86,18200.0,18.2199,18.2428,18.2123,18.2428,18200.0
2014-04-24 11:25:00,23.85,23.86,23.82,23.83,12100.0,18.2352,18.2428,18.2123,18.2199,12100.0
2014-04-24 11:30:00,23.83,23.85,23.83,23.85,28400.0,18.2199,18.2352,18.2199,18.2352,28400.0
2014-04-24 11:35:00,23.86,23.88,23.84,23.86,627900.0,18.2428,18.2581,18.2275,18.2428,627900.0
2014-04-24 11:40:00,23.85,23.87,23.85,23.87,24900.0,18.2352,18.2505,18.2352,18.2505,24900.0
2014-04-24 11:45:00,23.87,23.9,23.87,23.9,16700.0,18.2505,18.2734,18.2505,18.2734,16700.0
2014-04-24 11:50:00,23.9,23.9,23.85,23.85,19400.0,18.2734,18.2734,18.2352,18.2352,19400.0
2014-04-24 11:55:00,23.85,23.85,23.84,23.84,3900.0,18.2352,18.2352,18.2275,18.2275,3900.0
2014-04-24 12:00:00,23.84,23.86,23.84,23.85,242000.0,18.2275,18.2428,18.2275,18.2352,242000.0
2014-04-24 12:05:00,23.85,23.88,23.84,23.88,31800.0,18.2352,18.2581,18.2275,18.2581,31800.0
2014-04-24 12:10:00,23.87,23.88,23.85,23.86,6800.0,18.2505,18.2581,18.2352,18.2428,6800.0
2014-04-24 12:15:00,23.86,23.87,23.85,23.86,8500.0,18.2428,18.2505,18.2352,18.2428,8500.0
2014-04-24 12:20:00,23.87,23.87,23.83,23.83,39500.0,18.2505,18.2505,18.2199,18.2199,39500.0
2014-04-24 12:25:00,23.84,23.84,23.79,23.79,818400.0,18.2275,18.2275,18.1893,18.1893,818400.0
2014-04-24 12:30:00,23.79,23.8,23.77,23.79,211900.0,18.1893,18.197,18.174,18.1893,211900.0
2014-04-24 12:35:00,23.79,23.8,23.76,23.78,230200.0,18.1893,18.197,18.1664,18.1817,230200.0
2014-04-24 12:40:00,23.78,23.78,23.77,23.77,58100.0,18.1817,18.1817,18.174,18.174,58100.0
2014-04-24 12:45:00,23.78,23.78,23.76,23.76,84200.0,18.1817,18.1817,18.1664,18.1664,84200.0
2014-04-24 12:50:00,23.76,23.77,23.75,23.76,173300.0,18.1664,18.174,18.1587,18.1664,173300.0
2014-04-24 12:55:00,23.76,23.77,23.75,23.76,111200.0,18.1664,18.174,18.1587,18.1664,111200.0
2014-04-24 13:00:00,23.76,23.8,23.76,23.8,313200.0,18.1664,18.197,18.1664,18.197,313200.0
2014-04-24 13:05:00,23.81,23.83,23.8,23.8,143100.0,18.2046,18.2199,18.197,18.197,143100.0
2014-04-24 13:10:00,23.8,23.83,23.8,23.83,108600.0,18.197,18.2199,18.197,18.2199,108600.0
2014-04-24 13:15:00,23.83,23.86,23.83,23.84,97000.0,18.2199,18.2428,18.2199,18.2275,97000.0
2014-04-24 13:20:00,23.84,23.85,23.82,23.82,20800.0,18.2275,18.2352,18.2123,18.2123,20800.0
2014-04-24 13:25:00,23.82,23.83,23.82,23.83,5400.0,18.2123,18.2199,18.2123,18.2199,5400.0
2014-04-24 13:30:00,23.82,23.83,23.79,23.82,694200.0,18.2123,18.2199,18.1893,18.2123,694200.0
2014-04-24 13:35:00,23.82,23.83,23.79,23.79,27400.0,18.2123,18.2199,18.1893,18.1893,27400.0
2014-04-24 13:40:00,23.8,23.82,23.79,23.82,68000.0,18.197,18.2123,18.1893,18.2123,68000.0
2014-04-24 13:45:00,23.81,23.82,23.77,23.78,36600.0,18.2046,18.2123,18.174,18.1817,36600.0
2014-04-24 13:50:00,23.79,23.84,23.79,23.82,39700.0,18.1893,18.2275,18.1893,18.2123,39700.0
2014-04-24 13:55:00,23.82,23.83,23.82,23.83,20400.0,18.2123,18.2199,18.2123,18.2199,20400.0
2014-04-24 14:00:00,23.83,23.84,23.81,23.83,22800.0,18.2199,18.2275,18.2046,18.2199,22800.0
2014-04-24 14:05:00,23.83,23.85,23.83,23.84,39200.0,18.2199,18.2352,18.2199,18.2275,39200.0
2014-04-24 14:10:00,23.84,23.87,23.84,23.86,24800.0,18.2275,18.2505,18.2275,18.2428,24800.0
2014-04-24 14:15:00,23.87,23.89,23.87,23.88,40000.0,18.2505,18.2658,18.2505,18.2581,40000.0
2014-04-24 14:20:00,23.88,23.89,23.88,23.89,12500.0,18.2581,18.2658,18.2581,18.2658,12500.0
2014-04-24 14:25:00,23.89,23.9,23.87,23.87,60000.0,18.2658,18.2734,18.2505,18.2505,60000.0
2014-04-24 14:30:00,23.88,23.89,23.87,23.88,69600.0,18.2581,18.2658,18.2505,18.2581,69600.0
2014-04-24 14:35:00,23.87,23.88,23.86,23.86,81900.0,18.2505,18.2581,18.2428,18.2428,81900.0
2014-04-24 14:40:00,23.87,23.88,23.86,23.86,40200.0,18.2505,18.2581,18.2428,18.2428,40200.0
2014-04-24 14:45:00,23.87,23.87,23.86,23.87,11700.0,18.2505,18.2505,18.2428,18.2505,11700.0
2014-04-24 14:50:00,23.86,23.87,23.84,23.85,62600.0,18.2428,18.2505,18.2275,18.2352,62600.0
2014-04-24 14:55:00,23.85,23.85,23.84,23.84,6700.0,18.2352,18.2352,18.2275,18.2275,6700.0
2014-04-24 15:00:00,23.85,23.89,23.85,23.88,37700.0,18.2352,18.2658,18.2352,18.2581,37700.0
2014-04-24 15:05:00,23.88,23.89,23.86,23.88,44400.0,18.2581,18.2658,18.2428,18.2581,44400.0
2014-04-24 15:10:00,23.88,23.88,23.87,23.88,12200.0,18.2581,18.2581,18.2505,18.2581,12200.0
2014-04-24 15:15:00,23.87,23.88,23.86,23.86,37900.0,18.2505,18.2581,18.2428,18.2428,37900.0
2014-04-24 15:20:00,23.85,23.88,23.84,23.88,56400.0,18.2352,18.2581,18.2275,18.2581,56400.0
2014-04-24 15:25:00,23.88,23.89,23.87,23.88,33700.0,18.2581,18.2658,18.2505,18.2581,33700.0
2014-04-24 15:30:00,23.88,23.89,23.86,23.87,54600.0,18.2581,18.2658,18.2428,18.2505,54600.0
2014-04-24 15:35:00,23.87,23.91,23.86,23.89,160000.0,18.2505,18.2811,18.2428,18.2658,160000.0
2014-04-24 15:40:00,23.9,23.9,23.89,23.89,20700.0,18.2734,18.2734,18.2658,18.2658,20700.0
2014-04-24 15:45:00,23.89,23.91,23.87,23.88,161000.0,18.2658,18.2811,18.2505,18.2581,161000.0
2014-04-24 15:50:00,23.88,23.92,23.88,23.91,76100.0,18.2581,18.2887,18.2581,18.2811,76100.0
2014-04-24 15:55:00,23.92,23.96,23.9,23.94,296500.0,18.2887,18.3193,18.2734,18.304,296500.0
2014-04-25 09:30:00,23.86,23.92,23.81,23.84,48300.0,18.2428,18.2887,18.2046,18.2275,48300.0
2014-04-25 09:35:00,23.84,23.84,23.79,23.84,58700.0,18.2275,18.2275,18.1893,18.2275,58700.0
2014-04-25 09:40:00,23.85,23.86,23.81,23.83,604400.0,18.2352,18.2428,18.2046,18.2199,604400.0
2014-04-25 09:45:00,23.83,23.83,23.72,23.74,369100.0,18.2199,18.2199,18.1358,18.1511,369100.0
2014-04-25 09:50:00,23.74,23.75,23.68,23.69,96100.0,18.1511,18.1587,18.1052,18.1129,96100.0
2014-04-25 09:55:00,23.69,23.72,23.64,23.65,38600.0,18.1129,18.1358,18.0746,18.0823,38600.0
2014-04-25 10:00:00,23.66,23.71,23.64,23.7,144200.0,18.0899,18.1281,18.0746,18.1205,144200.0
2014-04-25 10:05:00,23.7,23.7,23.65,23.65,101700.0,18.1205,18.1205,18.0823,18.0823,101700.0
2014-04-25 10:10:00,23.65,23.73,23.65,23.69,61100.0,18.0823,18.1434,18.0823,18.1129,61100.0
2014-04-25 10:15:00,23.69,23.69,23.62,23.64,80500.0,18.1129,18.1129,18.0593,18.0746,80500.0
2014-04-25 10:20:00,23.65,23.66,23.62,23.64,168400.0,18.0823,18.0899,18.0593,18.0746,168400.0
2014-04-25 10:25:00,23.64,23.64,23.6,23.61,57400.0,18.0746,18.0746,18.044,18.0517,57400.0
2014-04-25 10:30:00,23.61,23.65,23.61,23.64,29800.0,18.0517,18.0823,18.0517,18.0746,29800.0
2014-04-25 10:35:00,23.65,23.65,23.62,23.63,12700.0,18.0823,18.0823,18.0593,18.067,12700.0
2014-04-25 10:40:00,23.63,23.63,23.61,23.62,12500.0,18.067,18.067,18.0517,18.0593,12500.0
2014-04-25 10:45:00,23.61,23.64,23.61,23.63,21100.0,18.0517,18.0746,18.0517,18.067,21100.0
2014-04-25 10:50:00,23.62,23.66,23.62,23.65,38600.0,18.0593,18.0899,18.0593,18.0823,38600.0
2014-04-25 10:55:00,23.65,23.68,23.65,23.68,55000.0,18.0823,18.1052,18.0823,18.1052,55000.0
2014-04-25 11:00:00,23.67,23.68,23.66,23.67,17800.0,18.0976,18.1052,18.0899,18.0976,17800.0
2014-04-25 11:05:00,23.67,23.68,23.66,23.68,28300.0,18.0976,18.1052,18.0899,18.1052,28300.0
2014-04-25 11:10:00,23.68,23.7,23.67,23.7,18600.0,18.1052,18.1205,18.0976,18.1205,18600.0
2014-04-25 11:15:00,23.7,23.71,23.68,23.69,65900.0,18.1205,18.1281,18.1052,18.1129,65900.0
2014-04-25 11:20:00,23.69,23.73,23.69,23.72,90300.0,18.1129,18.1434,18.1129,18.1358,90300.0
2014-04-25 11:25:00,23.72,23.76,23.71,23.76,25700.0,18.1358,18.1664,18.1281,18.1664,25700.0
2014-04-25 11:30:00,23.75,23.79,23.75,23.79,26000.0,18.1587,18.1893,18.1587,18.1893,26000.0
2014-04-25 11:35:00,23.79,23.82,23.79,23.8,33700.0,18.1893,18.2123,18.1893,18.197,33700.0
2014-04-25 11:40:00,23.8,23.8,23.76,23.76,44800.0,18.197,18.197,18.1664,18.1664,44800.0
2014-04-25 11:45:00,23.76,23.77,23.75,23.76,8700.0,18.1664,18.174,18.1587,18.1664,8700.0
2014-04-25 11:50:00,23.76,23.8,23.75,23.8,60000.0,18.1664,18.197,18.1587,18.197,60000.0
2014-04-25 11:55:00,23.8,23.8,23.75,23.75,36500.0,18.197,18.197,18.1587,18.1587,36500.0
2014-04-25 12:00:00,23.75,23.76,23.74,23.75,14100.0,18.1587,18.1664,18.1511,18.1587,14100.0
2014-04-25 12:05:00,23.74,23.76,23.74,23.75,22700.0,18.1511,18.1664,18.1511,18.1587,22700.0
2014-04-25 12:10:00,23.76,23.76,23.74,23.74,21500.0,18.1664,18.1664,18.1511,18.1511,21500.0
2014-04-25 12:15:00,23.75,23.75,23.74,23.75,7000.0,18.1587,18.1587,18.1511,18.1587,7000.0
2014-04-25 12:20:00,23.75,23.75,23.74,23.75,14300.0,18.1587,18.1587,18.1511,18.1587,14300.0
2014-04-25 12:25:00,23.75,23.75,23.74,23.74,27900.0,18.1587,18.1587,18.1511,18.1511,27900.0
2014-04-25 12:30:00,23.74,23.75,23.74,23.75,12000.0,18.1511,18.1587,18.1511,18.1587,12000.0
2014-04-25 12:35:00,23.75,23.75,23.71,23.71,20500.0,18.1587,18.1587,18.1281,18.1281,20500.0
2014-04-25 12:40:00,23.71,23.72,23.71,23.71,9300.0,18.1281,18.1358,18.1281,18.1281,9300.0
2014-04-25 12:45:00,23.71,23.72,23.71,23.71,7000.0,18.1281,18.1358,18.1281,18.1281,7000.0
2014-04-25 12:50:00,23.71,23.72,23.71,23.71,10800.0,18.1281,18.1358,18.1281,18.1281,10800.0
2014-04-25 12:55:00,23.71,23.73,23.71,23.73,51400.0,18.1281,18.1434,18.1281,18.1434,51400.0
2014-04-25 13:00:00,23.72,23.72,23.7,23.7,51800.0,18.1358,18.1358,18.1205,18.1205,51800.0
2014-04-25 13:05:00,23.7,23.71,23.7,23.71,19700.0,18.1205,18.1281,18.1205,18.1281,19700.0
2014-04-25 13:10:00,23.71,23.72,23.7,23.71,113600.0,18.1281,18.1358,18.1205,18.1281,113600.0
2014-04-25 13:15:00,23.71,23.71,23.7,23.7,22900.0,18.1281,18.1281,18.1205,18.1205,22900.0
2014-04-25 13:20:00,23.71,23.73,23.7,23.72,37600.0,18.1281,18.1434,18.1205,18.1358,37600.0
2014-04-25 13:25:00,23.73,23.73,23.72,23.73,30100.0,18.1434,18.1434,18.1358,18.1434,30100.0
2014-04-25 13:30:00,23.73,23.73,23.69,23.69,26200.0,18.1434,18.1434,18.1129,18.1129,26200.0
2014-04-25 13:35:00,23.7,23.71,23.69,23.7,28200.0,18.1205,18.1281,18.1129,18.1205,28200.0
2014-04-25 13:40:00,23.71,23.73,23.71,23.72,43700.0,18.1281,18.1434,18.1281,18.1358,43700.0
2014-04-25 13:45:00,23.72,23.73,23.72,23.72,3600.0,18.1358,18.1434,18.1358,18.1358,3600.0
2014-04-25 13:50:00,23.73,23.74,23.72,23.74,20600.0,18.1434,18.1511,18.1358,18.1511,20600.0
2014-04-25 13:55:00,23.74,23.76,23.73,23.74,23700.0,18.1511,18.1664,18.1434,18.1511,23700.0
2014-04-25 14:00:00,23.75,23.76,23.74,23.74,20000.0,18.1587,18.1664,18.1511,18.1511,20000.0
2014-04-25 14:05:00,23.74,23.75,23.74,23.75,5800.0,18.1511,18.1587,18.1511,18.1587,5800.0
2014-04-25 14:10:00,23.75,23.75,23.74,23.75,25100.0,18.1587,18.1587,18.1511,18.1587,25100.0
2014-04-25 14:15:00,23.75,23.75,23.72,23.72,24200.0,18.1587,18.1587,18.1358,18.1358,24200.0
2014-04-25 14:20:00,23.72,23.72,23.71,23.71,11500.0,18.1358,18.1358,18.1281,18.1281,11500.0
2014-04-25 14:25:00,23.71,23.75,23.71,23.74,41700.0,18.1281,18.1587,18.1281,18.1511,41700.0
2014-04-25 14:30:00,23.74,23.77,23.73,23.77,29100.0,18.1511,18.174,18.1434,18.174,29100.0
2014-04-25 14:35:00,23.76,23.8,23.76,23.8,27600.0,18.1664,18.197,18.1664,18.197,27600.0
2014-04-25 14:40:00,23.8,23.82,23.79,23.8,276700.0,18.197,18.2123,18.1893,18.197,276700.0
2014-04-25 14:45:00,23.81,23.81,23.8,23.8,193300.0,18.2046,18.2046,18.197,18.197,193300.0
2014-04-25 14:50:00,23.82,23.83,23.79,23.8,40000.0,18.2123,18.2199,18.1893,18.197,40000.0
2014-04-25 14:55:00,23.8,23.8,23.77,23.77,17000.0,18.197,18.197,18.174,18.174,17000.0
2014-04-25 15:00:00,23.77,23.79,23.77,23.78,29500.0,18.174,18.1893,18.174,18.1817,29500.0
2014-04-25 15:05:00,23.79,23.8,23.78,23.79,15500.0,18.1893,18.197,18.1817,18.1893,15500.0
2014-04-25 15:10:00,23.8,23.8,23.79,23.8,21600.0,18.197,18.197,18.1893,18.197,21600.0
2014-04-25 15:15:00,23.8,23.8,23.78,23.79,62400.0,18.197,18.197,18.1817,18.1893,62400.0
2014-04-25 15:20:00,23.79,23.8,23.79,23.79,34400.0,18.1893,18.197,18.1893,18.1893,34400.0
2014-04-25 15:25:00,23.8,23.81,23.79,23.8,77100.0,18.197,18.2046,18.1893,18.197,77100.0
2014-04-25 15:30:00,23.79,23.84,23.79,23.84,77900.0,18.1893,18.2275,18.1893,18.2275,77900.0
2014-04-25 15:35:00,23.84,23.85,23.83,23.85,38200.0,18.2275,18.2352,18.2199,18.2352,38200.0
2014-04-25 15:40:00,23.85,23.85,23.82,23.83,93600.0,18.2352,18.2352,18.2123,18.2199,93600.0
2014-04-25 15:45:00,23.83,23.84,23.82,23.83,100400.0,18.2199,18.2275,18.2123,18.2199,100400.0
2014-04-25 15:50:00,23.83,23.83,23.82,23.82,66000.0,18.2199,18.2199,18.2123,18.2123,66000.0
2014-04-25 15:55:00,23.82,23.83,23.79,23.79,280900.0,18.2123,18.2199,18.1893,18.1893,280900.0
2014-04-28 09:30:00,23.92,24.0,23.88,23.88,69800.0,18.2887,18.3499,18.2581,18.2581,69800.0
2014-04-28 09:35:00,23.88,23.91,23.87,23.87,118400.0,18.2581,18.2811,18.2505,18.2505,118400.0
2014-04-28 09:40:00,23.87,23.91,23.87,23.89,44800.0,18.2505,18.2811,18.2505,18.2658,44800.0
2014-04-28 09:45:00,23.9,23.9,23.8,23.8,82900.0,18.2734,18.2734,18.197,18.197,82900.0
2014-04-28 09:50:00,23.81,23.88,23.8,23.85,30700.0,18.2046,18.2581,18.197,18.2352,30700.0
2014-04-28 09:55:00,23.85,23.87,23.79,23.8,64000.0,18.2352,18.2505,18.1893,18.197,64000.0
2014-04-28 10:00:00,23.79,23.91,23.79,23.89,212200.0,18.1893,18.2811,18.1893,18.2658,212200.0
2014-04-28 10:05:00,23.89,23.89,23.85,23.86,136500.0,18.2658,18.2658,18.2352,18.2428,136500.0
2014-04-28 10:10:00,23.86,23.9,23.83,23.85,82900.0,18.2428,18.2734,18.2199,18.2352,82900.0
2014-04-28 10:15:00,23.85,23.87,23.83,23.86,83700.0,18.2352,18.2505,18.2199,18.2428,83700.0
2014-04-28 10:20:00,23.86,23.9,23.86,23.86,46300.0,18.2428,18.2734,18.2428,18.2428,46300.0
2014-04-28 10:25:00,23.87,23.87,23.83,23.85,9900.0,18.2505,18.2505,18.2199,18.2352,9900.0
2014-04-28 10:30:00,23.86,23.91,23.86,23.9,27300.0,18.2428,18.2811,18.2428,18.2734,27300.0
2014-04-28 10:35:00,23.9,23.91,23.85,23.88,91400.0,18.2734,18.2811,18.2352,18.2581,91400.0
2014-04-28 10:40:00,23.88,23.92,23.87,23.92,110400.0,18.2581,18.2887,18.2505,18.2887,110400.0
2014-04-28 10:45:00,23.93,23.93,23.89,23.9,53000.0,18.2964,18.2964,18.2658,18.2734,53000.0
2014-04-28 10:50:00,23.91,23.91,23.89,23.9,11200.0,18.2811,18.2811,18.2658,18.2734,11200.0
2014-04-28 10:55:00,23.91,23.92,23.9,23.9,55500.0,18.2811,18.2887,18.2734,18.2734,55500.0
2014-04-28 11:00:00,23.9,23.94,23.9,23.94,76800.0,18.2734,18.304,18.2734,18.304,76800.0
2014-04-28 11:05:00,23.94,23.96,23.92,23.93,35600.0,18.304,18.3193,18.2887,18.2964,35600.0
2014-04-28 11:10:00,23.93,23.94,23.89,23.9,152500.0,18.2964,18.304,18.2658,18.2734,152500.0
2014-04-28 11:15:00,23.9,23.91,23.86,23.87,58000.0,18.2734,18.2811,18.2428,18.2505,58000.0
2014-04-28 11:20:00,23.88,23.88,23.87,23.87,2900.0,18.2581,18.2581,18.2505,18.2505,2900.0
2014-04-28 11:25:00,23.87,23.91,23.87,23.9,48700.0,18.2505,18.2811,18.2505,18.2734,48700.0
2014-04-28 11:30:00,23.91,23.92,23.89,23.9,20300.0,18.2811,18.2887,18.2658,18.2734,20300.0
2014-04-28 11:35:00,23.9,23.95,23.9,23.94,33200.0,18.2734,18.3116,18.2734,18.304,33200.0
2014-04-28 11:40:00,23.94,23.97,23.92,23.96,38300.0,18.304,18.3269,18.2887,18.3193,38300.0
2014-04-28 11:45:00,23.95,23.98,23.95,23.98,44100.0,18.3116,18.3346,18.3116,18.3346,44100.0
2014-04-28 11:50:00,23.97,23.99,23.95,23.96,50500.0,18.3269,18.3422,18.3116,18.3193,50500.0
2014-04-28 11:55:00,23.95,23.96,23.92,23.92,42800.0,18.3116,18.3193,18.2887,18.2887,42800.0
2014-04-28 12:00:00,23.93,23.95,23.9,23.93,123700.0,18.2964,18.3116,18.2734,18.2964,123700.0
2014-04-28 12:05:00,23.93,23.95,23.89,23.89,50700.0,18.2964,18.3116,18.2658,18.2658,50700.0
2014-04-28 12:10:00,23.9,23.93,23.89,23.91,145500.0,18.2734,18.2964,18.2658,18.2811,145500.0
2014-04-28 12:15:00,23.91,23.92,23.89,23.9,124800.0,18.2811,18.2887,18.2658,18.2734,124800.0
2014-04-28 12:20:00,23.9,23.91,23.89,23.91,116600.0,18.2734,18.2811,18.2658,18.2811,116600.0
2014-04-28 12:25:00,23.9,23.92,23.9,23.92,17800.0,18.2734,18.2887,18.2734,18.2887,17800.0
2014-04-28 12:30:00,23.91,23.96,23.91,23.95,13600.0,18.2811,18.3193,18.2811,18.3116,13600.0
2014-04-28 12:35:00,23.95,23.96,23.94,23.95,14400.0,18.3116,18.3193,18.304,18.3116,14400.0
2014-04-28 12:40:00,23.95,23.98,23.95,23.95,24000.0,18.3116,18.3346,18.3116,18.3116,24000.0
2014-04-28 12:45:00,23.95,23.96,23.94,23.96,11700.0,18.3116,18.3193,18.304,18.3193,11700.0
2014-04-28 12:50:00,23.96,23.96,23.92,23.92,7300.0,18.3193,18.3193,18.2887,18.2887,7300.0
2014-04-28 12:55:00,23.92,23.93,23.91,23.92,6500.0,18.2887,18.2964,18.2811,18.2887,6500.0
2014-04-28 13:00:00,23.92,23.92,23.9,23.9,25600.0,18.2887,18.2887,18.2734,18.2734,25600.0
2014-04-28 13:05:00,23.91,23.93,23.9,23.9,72600.0,18.2811,18.2964,18.2734,18.2734,72600.0
2014-04-28 13:10:00,23.9,23.92,23.89,23.9,32200.0,18.2734,18.2887,18.2658,18.2734,32200.0
2014-04-28 13:15:00,23.9,23.9,23.89,23.9,40500.0,18.2734,18.2734,18.2658,18.2734,40500.0
2014-04-28 13:20:00,23.9,23.91,23.89,23.9,88600.0,18.2734,18.2811,18.2658,18.2734,88600.0
2014-04-28 13:25:00,23.9,23.92,23.89,23.9,42200.0,18.2734,18.2887,18.2658,18.2734,42200.0
2014-04-28 13:30:00,23.9,23.91,23.88,23.89,41900.0,18.2734,18.2811,18.2581,18.2658,41900.0
2014-04-28 13:35:00,23.89,23.9,23.87,23.9,16600.0,18.2658,18.2734,18.2505,18.2734,16600.0
2014-04-28 13:40:00,23.9,23.91,23.86,23.86,28400.0,18.2734,18.2811,18.2428,18.2428,28400.0
2014-04-28 13:45:00,23.86,23.86,23.82,23.82,8300.0,18.2428,18.2428,18.2123,18.2123,8300.0
2014-04-28 13:50:00,23.83,23.89,23.83,23.89,45800.0,18.2199,18.2658,18.2199,18.2658,45800.0
2014-04-28 13:55:00,23.89,23.9,23.89,23.9,87700.0,18.2658,18.2734,18.2658,18.2734,87700.0
2014-04-28 14:00:00,23.9,23.91,23.89,23.9,81600.0,18.2734,18.2811,18.2658,18.2734,81600.0
2014-04-28 14:05:00,23.9,23.91,23.89,23.9,55100.0,18.2734,18.2811,18.2658,18.2734,55100.0
2014-04-28 14:10:00,23.91,23.91,23.89,23.89,29000.0,18.2811,18.2811,18.2658,18.2658,29000.0
2014-04-28 14:15:00,23.89,23.9,23.88,23.89,74500.0,18.2658,18.2734,18.2581,18.2658,74500.0
2014-04-28 14:20:00,23.89,23.89,23.88,23.89,22800.0,18.2658,18.2658,18.2581,18.2658,22800.0
2014-04-28 14:25:00,23.89,23.9,23.88,23.88,102900.0,18.2658,18.2734,18.2581,18.2581,102900.0
2014-04-28 14:30:00,23.88,23.9,23.86,23.86,25600.0,18.2581,18.2734,18.2428,18.2428,25600.0
2014-04-28 14:35:00,23.86,23.86,23.84,23.85,15400.0,18.2428,18.2428,18.2275,18.2352,15400.0
2014-04-28 14:40:00,23.85,23.85,23.83,23.83,22500.0,18.2352,18.2352,18.2199,18.2199,22500.0
2014-04-28 14:45:00,23.83,23.89,23.83,23.89,24400.0,18.2199,18.2658,18.2199,18.2658,24400.0
2014-04-28 14:50:00,23.89,23.89,23.88,23.89,13500.0,18.2658,18.2658,18.2581,18.2658,13500.0
2014-04-28 14:55:00,23.89,23.91,23.88,23.9,74000.0,18.2658,18.2811,18.2581,18.2734,74000.0
2014-04-28 15:00:00,23.89,23.93,23.89,23.92,39300.0,18.2658,18.2964,18.2658,18.2887,39300.0
2014-04-28 15:05:00,23.93,23.94,23.91,23.94,36300.0,18.2964,18.304,18.2811,18.304,36300.0
2014-04-28 15:10:00,23.94,23.94,23.92,23.92,34300.0,18.304,18.304,18.2887,18.2887,34300.0
2014-04-28 15:15:00,23.92,23.94,23.9,23.91,129800.0,18.2887,18.304,18.2734,18.2811,129800.0
2014-04-28 15:20:00,23.91,23.95,23.9,23.95,127700.0,18.2811,18.3116,18.2734,18.3116,127700.0
2014-04-28 15:25:00,23.96,23.97,23.94,23.96,60700.0,18.3193,18.3269,18.304,18.3193,60700.0
2014-04-28 15:30:00,23.96,24.0,23.96,23.99,357400.0,18.3193,18.3499,18.3193,18.3422,357400.0
2014-04-28 15:35:00,23.99,24.0,23.98,23.98,47900.0,18.3422,18.3499,18.3346,18.3346,47900.0
2014-04-28 15:40:00,23.98,24.0,23.98,24.0,37200.0,18.3346,18.3499,18.3346,18.3499,37200.0
2014-04-28 15:45:00,24.0,24.0,23.95,23.98,90200.0,18.3499,18.3499,18.3116,18.3346,90200.0
2014-04-28 15:50:00,23.99,24.0,23.97,24.0,105000.0,18.3422,18.3499,18.3269,18.3499,105000.0
2014-04-28 15:55:00,24.0,24.01,23.99,24.0,324500.0,18.3499,18.3575,18.3422,18.3499,324500.0
2014-04-29 09:30:00,24.06,24.11,24.05,24.09,23000.0,18.3958,18.434,18.3881,18.4187,23000.0
2014-04-29 09:35:00,24.1,24.12,23.99,24.12,76800.0,18.4263,18.4416,18.3422,18.4416,76800.0
2014-04-29 09:40:00,24.12,24.19,24.11,24.18,17900.0,18.4416,18.4951,18.434,18.4875,17900.0
2014-04-29 09:45:00,24.17,24.2,24.15,24.17,525100.0,18.4799,18.5028,18.4646,18.4799,525100.0
2014-04-29 09:50:00,24.16,24.16,24.13,24.13,38600.0,18.4722,18.4722,18.4493,18.4493,38600.0
2014-04-29 09:55:00,24.14,24.18,24.13,24.14,42100.0,18.4569,18.4875,18.4493,18.4569,42100.0
2014-04-29 10:00:00,24.15,24.2,24.14,24.19,63800.0,18.4646,18.5028,18.4569,18.4951,63800.0
2014-04-29 10:05:00,24.19,24.2,24.16,24.16,151600.0,18.4951,18.5028,18.4722,18.4722,151600.0
2014-04-29 10:10:00,24.16,24.17,24.12,24.12,30400.0,18.4722,18.4799,18.4416,18.4416,30400.0
2014-04-29 10:15:00,24.12,24.13,24.11,24.11,14200.0,18.4416,18.4493,18.434,18.434,14200.0
2014-04-29 10:20:00,24.11,24.12,24.09,24.09,18400.0,18.434,18.4416,18.4187,18.4187,18400.0
2014-04-29 10:25:00,24.09,24.1,24.06,24.1,20500.0,18.4187,18.4263,18.3958,18.4263,20500.0
2014-04-29 10:30:00,24.09,24.12,24.09,24.12,16900.0,18.4187,18.4416,18.4187,18.4416,16900.0
2014-04-29 10:35:00,24.12,24.15,24.11,24.14,11900.0,18.4416,18.4646,18.434,18.4569,11900.0
2014-04-29 10:40:00,24.15,24.16,24.14,24.15,37000.0,18.4646,18.4722,18.4569,18.4646,37000.0
2014-04-29 10:45:00,24.16,24.16,24.11,24.12,202500.0,18.4722,18.4722,18.434,18.4416,202500.0
2014-04-29 10:50:00,24.13,24.14,24.13,24.13,11800.0,18.4493,18.4569,18.4493,18.4493,11800.0
2014-04-29 10:55:00,24.13,24.15,24.13,24.14,29800.0,18.4493,18.4646,18.4493,18.4569,29800.0
2014-04-29 11:00:00,24.14,24.15,24.14,24.14,20200.0,18.4569,18.4646,18.4569,18.4569,20200.0
2014-04-29 11:05:00,24.14,24.15,24.14,24.15,19300.0,18.4569,18.4646,18.4569,18.4646,19300.0
2014-04-29 11:10:00,24.15,24.15,24.14,24.14,10000.0,18.4646,18.4646,18.4569,18.4569,10000.0
2014-04-29 11:15:00,24.14,24.15,24.14,24.14,2000.0,18.4569,18.4646,18.4569,18.4569,2000.0
2014-04-29 11:20:00,24.14,24.15,24.13,24.15,34800.0,18.4569,18.4646,18.4493,18.4646,34800.0
2014-04-29 11:25:00,24.15,24.16,24.14,24.15,24200.0,18.4646,18.4722,18.4569,18.4646,24200.0
2014-04-29 11:30:00,24.16,24.17,24.14,24.14,32300.0,18.4722,18.4799,18.4569,18.4569,32300.0
2014-04-29 11:35:00,24.14,24.16,24.12,24.14,56800.0,18.4569,18.4722,18.4416,18.4569,56800.0
2014-04-29 11:40:00,24.15,24.17,24.14,24.16,28000.0,18.4646,18.4799,18.4569,18.4722,28000.0
2014-04-29 11:45:00,24.15,24.16,24.14,24.15,15800.0,18.4646,18.4722,18.4569,18.4646,15800.0
2014-04-29 11:50:00,24.16,24.16,24.13,24.14,12500.0,18.4722,18.4722,18.4493,18.4569,12500.0
2014-04-29 11:55:00,24.14,24.15,24.14,24.14,2000.0,18.4569,18.4646,18.4569,18.4569,2000.0
2014-04-29 12:00:00,24.14,24.15,24.14,24.15,6900.0,18.4569,18.4646,18.4569,18.4646,6900.0
2014-04-29 12:05:00,24.15,24.17,24.15,24.16,118400.0,18.4646,18.4799,18.4646,18.4722,118400.0
2014-04-29 12:10:00,24.16,24.17,24.15,24.15,18300.0,18.4722,18.4799,18.4646,18.4646,18300.0
2014-04-29 12:15:00,24.15,24.16,24.14,24.15,13100.0,18.4646,18.4722,18.4569,18.4646,13100.0
2014-04-29 12:20:00,24.16,24.17,24.14,24.14,5800.0,18.4722,18.4799,18.4569,18.4569,5800.0
2014-04-29 12:25:00,24.15,24.17,24.14,24.16,33900.0,18.4646,18.4799,18.4569,18.4722,33900.0
2014-04-29 12:30:00,24.16,24.17,24.15,24.15,379700.0,18.4722,18.4799,18.4646,18.4646,379700.0
2014-04-29 12:35:00,24.15,24.16,24.15,24.16,5400.0,18.4646,18.4722,18.4646,18.4722,5400.0
2014-04-29 12:40:00,24.16,24.16,24.15,24.15,673800.0,18.4722,18.4722,18.4646,18.4646,673800.0
2014-04-29 12:45:00,24.16,24.18,24.15,24.16,154900.0,18.4722,18.4875,18.4646,18.4722,154900.0
2014-04-29 12:50:00,24.17,24.17,24.15,24.15,302400.0,18.4799,18.4799,18.4646,18.4646,302400.0
2014-04-29 12:55:00,24.17,24.2,24.15,24.19,174400.0,18.4799,18.5028,18.4646,18.4951,174400.0
2014-04-29 13:00:00,24.19,24.22,24.18,24.19,73700.0,18.4951,18.5181,18.4875,18.4951,73700.0
2014-04-29 13:05:00,24.19,24.19,24.17,24.17,71100.0,18.4951,18.4951,18.4799,18.4799,71100.0
2014-04-29 13:10:00,24.17,24.21,24.16,24.2,50400.0,18.4799,18.5104,18.4722,18.5028,50400.0
2014-04-29 13:15:00,24.2,24.22,24.19,24.22,881300.0,18.5028,18.5181,18.4951,18.5181,881300.0
2014-04-29 13:20:00,24.22,24.26,24.22,24.25,44300.0,18.5181,18.5487,18.5181,18.541,44300.0
2014-04-29 13:25:00,24.24,24.26,24.23,24.23,38700.0,18.5334,18.5487,18.5257,18.5257,38700.0
2014-04-29 13:30:00,24.23,24.23,24.19,24.19,46000.0,18.5257,18.5257,18.4951,18.4951,46000.0
2014-04-29 13:35:00,24.2,24.24,24.19,24.23,151500.0,18.5028,18.5334,18.4951,18.5257,151500.0
2014-04-29 13:40:00,24.22,24.24,24.2,24.2,44200.0,18.5181,18.5334,18.5028,18.5028,44200.0
2014-04-29 13:45:00,24.2,24.23,24.2,24.21,79900.0,18.5028,18.5257,18.5028,18.5104,79900.0
2014-04-29 13:50:00,24.23,24.23,24.2,24.2,43400.0,18.5257,18.5257,18.5028,18.5028,43400.0
2014-04-29 13:55:00,24.21,24.27,24.2,24.27,103900.0,18.5104,18.5563,18.5028,18.5563,103900.0
2014-04-29 14:00:00,24.27,24.28,24.21,24.21,59000.0,18.5563,18.564,18.5104,18.5104,59000.0
2014-04-29 14:05:00,24.21,24.22,24.2,24.2,91300.0,18.5104,18.5181,18.5028,18.5028,91300.0
2014-04-29 14:10:00,24.2,24.2,24.19,24.2,8000.0,18.5028,18.5028,18.4951,18.5028,8000.0
2014-04-29 14:15:00,24.2,24.2,24.19,24.2,17400.0,18.5028,18.5028,18.4951,18.5028,17400.0
2014-04-29 14:20:00,24.2,24.2,24.19,24.2,8000.0,18.5028,18.5028,18.4951,18.5028,8000.0
2014-04-29 14:25:00,24.2,24.2,24.19,24.2,21400.0,18.5028,18.5028,18.4951,18.5028,21400.0
2014-04-29 14:30:00,24.19,24.2,24.19,24.2,9500.0,18.4951,18.5028,18.4951,18.5028,9500.0
2014-04-29 14:35:00,24.2,24.21,24.19,24.2,133400.0,18.5028,18.5104,18.4951,18.5028,133400.0
2014-04-29 14:40:00,24.21,24.21,24.19,24.21,128600.0,18.5104,18.5104,18.4951,18.5104,128600.0
2014-04-29 14:45:00,24.21,24.21,24.19,24.2,322600.0,18.5104,18.5104,18.4951,18.5028,322600.0
2014-04-29 14:50:00,24.2,24.21,24.19,24.2,269400.0,18.5028,18.5104,18.4951,18.5028,269400.0
2014-04-29 14:55:00,24.2,24.2,24.18,24.18,26500.0,18.5028,18.5028,18.4875,18.4875,26500.0
2014-04-29 15:00:00,24.19,24.19,24.18,24.18,6700.0,18.4951,18.4951,18.4875,18.4875,6700.0
2014-04-29 15:05:00,24.18,24.19,24.17,24.17,20900.0,18.4875,18.4951,18.4799,18.4799,20900.0
2014-04-29 15:10:00,24.17,24.17,24.15,24.16,29600.0,18.4799,18.4799,18.4646,18.4722,29600.0
2014-04-29 15:15:00,24.15,24.18,24.15,24.17,30600.0,18.4646,18.4875,18.4646,18.4799,30600.0
2014-04-29 15:20:00,24.17,24.18,24.17,24.17,10000.0,18.4799,18.4875,18.4799,18.4799,10000.0
2014-04-29 15:25:00,24.17,24.18,24.15,24.17,66800.0,18.4799,18.4875,18.4646,18.4799,66800.0
2014-04-29 15:30:00,24.17,24.18,24.16,24.18,39000.0,18.4799,18.4875,18.4722,18.4875,39000.0
2014-04-29 15:35:00,24.18,24.18,24.14,24.14,213000.0,18.4875,18.4875,18.4569,18.4569,213000.0
2014-04-29 15:40:00,24.14,24.16,24.07,24.12,421400.0,18.4569,18.4722,18.4034,18.4416,421400.0
2014-04-29 15:45:00,24.12,24.15,24.12,24.14,218400.0,18.4416,18.4646,18.4416,18.4569,218400.0
2014-04-29 15:50:00,24.14,24.15,24.12,24.14,334000.0,18.4569,18.4646,18.4416,18.4569,334000.0
2014-04-29 15:55:00,24.13,24.14,24.06,24.06,569200.0,18.4493,18.4569,18.3958,18.3958,569200.0
2014-04-30 09:30:00,24.07,24.07,23.95,23.99,74100.0,18.4034,18.4034,18.3116,18.3422,74100.0
2014-04-30 09:35:00,23.99,24.03,23.98,24.01,78500.0,18.3422,18.3728,18.3346,18.3575,78500.0
2014-04-30 09:40:00,24.01,24.02,23.98,24.01,223400.0,18.3575,18.3652,18.3346,18.3575,223400.0
2014-04-30 09:45:00,24.01,24.02,23.99,24.02,109900.0,18.3575,18.3652,18.3422,18.3652,109900.0
2014-04-30 09:50:00,24.02,24.06,24.02,24.05,93700.0,18.3652,18.3958,18.3652,18.3881,93700.0
2014-04-30 09:55:00,24.05,24.06,24.04,24.04,16100.0,18.3881,18.3958,18.3805,18.3805,16100.0
2014-04-30 10:00:00,24.05,24.08,24.04,24.06,126700.0,18.3881,18.411,18.3805,18.3958,126700.0
2014-04-30 10:05:00,24.06,24.11,24.05,24.1,121900.0,18.3958,18.434,18.3881,18.4263,121900.0
2014-04-30 10:10:00,24.11,24.2,24.11,24.18,212800.0,18.434,18.5028,18.434,18.4875,212800.0
2014-04-30 10:15:00,24.18,24.18,24.1,24.1,176400.0,18.4875,18.4875,18.4263,18.4263,176400.0
2014-04-30 10:20:00,24.11,24.14,24.11,24.11,120400.0,18.434,18.4569,18.434,18.434,120400.0
2014-04-30 10:25:00,24.11,24.14,24.1,24.14,115400.0,18.434,18.4569,18.4263,18.4569,115400.0
2014-04-30 10:30:00,24.14,24.18,24.13,24.16,339200.0,18.4569,18.4875,18.4493,18.4722,339200.0
2014-04-30 10:35:00,24.16,24.22,24.15,24.21,138600.0,18.4722,18.5181,18.4646,18.5104,138600.0
2014-04-30 10:40:00,24.21,24.23,24.19,24.21,63600.0,18.5104,18.5257,18.4951,18.5104,63600.0
2014-04-30 10:45:00,24.22,24.26,24.21,24.23,68100.0,18.5181,18.5487,18.5104,18.5257,68100.0
2014-04-30 10:50:00,24.22,24.24,24.22,24.23,20600.0,18.5181,18.5334,18.5181,18.5257,20600.0
2014-04-30 10:55:00,24.23,24.23,24.18,24.2,119100.0,18.5257,18.5257,18.4875,18.5028,119100.0
2014-04-30 11:00:00,24.21,24.21,24.2,24.21,32800.0,18.5104,18.5104,18.5028,18.5104,32800.0
2014-04-30 11:05:00,24.22,24.22,24.19,24.2,55800.0,18.5181,18.5181,18.4951,18.5028,55800.0
2014-04-30 11:10:00,24.2,24.22,24.2,24.21,41300.0,18.5028,18.5181,18.5028,18.5104,41300.0
2014-04-30 11:15:00,24.2,24.21,24.2,24.2,29500.0,18.5028,18.5104,18.5028,18.5028,29500.0
2014-04-30 11:20:00,24.2,24.22,24.2,24.2,102200.0,18.5028,18.5181,18.5028,18.5028,102200.0
2014-04-30 11:25:00,24.2,24.21,24.18,24.18,189000.0,18.5028,18.5104,18.4875,18.4875,189000.0
2014-04-30 11:30:00,24.18,24.18,24.16,24.18,36500.0,18.4875,18.4875,18.4722,18.4875,36500.0
2014-04-30 11:35:00,24.17,24.18,24.11,24.11,39600.0,18.4799,18.4875,18.434,18.434,39600.0
2014-04-30 11:40:00,24.11,24.16,24.11,24.16,87300.0,18.434,18.4722,18.434,18.4722,87300.0
2014-04-30 11:45:00,24.16,24.16,24.14,24.14,55100.0,18.4722,18.4722,18.4569,18.4569,55100.0
2014-04-30 11:50:00,24.15,24.15,24.13,24.13,9000.0,18.4646,18.4646,18.4493,18.4493,9000.0
2014-04-30 11:55:00,24.13,24.16,24.12,24.15,41300.0,18.4493,18.4722,18.4416,18.4646,41300.0
2014-04-30 12:00:00,24.16,24.16,24.15,24.15,5200.0,18.4722,18.4722,18.4646,18.4646,5200.0
2014-04-30 12:05:00,24.16,24.17,24.15,24.16,30100.0,18.4722,18.4799,18.4646,18.4722,30100.0
2014-04-30 12:10:00,24.16,24.17,24.15,24.15,10500.0,18.4722,18.4799,18.4646,18.4646,10500.0
2014-04-30 12:15:00,24.15,24.16,24.15,24.15,18900.0,18.4646,18.4722,18.4646,18.4646,18900.0
2014-04-30 12:20:00,24.16,24.17,24.15,24.15,77300.0,18.4722,18.4799,18.4646,18.4646,77300.0
2014-04-30 12:25:00,24.16,24.19,24.15,24.15,25900.0,18.4722,18.4951,18.4646,18.4646,25900.0
2014-04-30 12:30:00,24.15,24.16,24.15,24.15,275200.0,18.4646,18.4722,18.4646,18.4646,275200.0
2014-04-30 12:35:00,24.15,24.17,24.15,24.17,10200.0,18.4646,18.4799,18.4646,18.4799,10200.0
2014-04-30 12:40:00,24.16,24.19,24.16,24.17,12900.0,18.4722,18.4951,18.4722,18.4799,12900.0
2014-04-30 12:45:00,24.18,24.2,24.17,24.2,10300.0,18.4875,18.5028,18.4799,18.5028,10300.0
2014-04-30 12:50:00,24.2,24.21,24.18,24.19,19800.0,18.5028,18.5104,18.4875,18.4951,19800.0
2014-04-30 12:55:00,24.18,24.19,24.17,24.17,9300.0,18.4875,18.4951,18.4799,18.4799,9300.0
2014-04-30 13:00:00,24.17,24.18,24.15,24.16,18700.0,18.4799,18.4875,18.4646,18.4722,18700.0
2014-04-30 13:05:00,24.17,24.17,24.15,24.15,15600.0,18.4799,18.4799,18.4646,18.4646,15600.0
2014-04-30 13:10:00,24.15,24.16,24.15,24.15,8300.0,18.4646,18.4722,18.4646,18.4646,8300.0
2014-04-30 13:15:00,24.16,24.16,24.14,24.15,27600.0,18.4722,18.4722,18.4569,18.4646,27600.0
2014-04-30 13:20:00,24.15,24.17,24.15,24.17,59300.0,18.4646,18.4799,18.4646,18.4799,59300.0
2014-04-30 13:25:00,24.17,24.18,24.15,24.15,42400.0,18.4799,18.4875,18.4646,18.4646,42400.0
2014-04-30 13:30:00,24.15,24.17,24.15,24.17,28800.0,18.4646,18.4799,18.4646,18.4799,28800.0
2014-04-30 13:35:00,24.17,24.18,24.16,24.18,23200.0,18.4799,18.4875,18.4722,18.4875,23200.0
2014-04-30 13:40:00,24.18,24.22,24.17,24.22,50800.0,18.4875,18.5181,18.4799,18.5181,50800.0
2014-04-30 13:45:00,24.21,24.25,24.21,24.25,29600.0,18.5104,18.541,18.5104,18.541,29600.0
2014-04-30 13:50:00,24.25,24.29,24.24,24.27,92000.0,18.541,18.5716,18.5334,18.5563,92000.0
2014-04-30 13:55:00,24.28,24.29,24.22,24.22,55300.0,18.564,18.5716,18.5181,18.5181,55300.0
2014-04-30 14:00:00,24.22,24.25,24.19,24.22,40000.0,18.5181,18.541,18.4951,18.5181,40000.0
2014-04-30 14:05:00,24.22,24.22,24.2,24.2,302700.0,18.5181,18.5181,18.5028,18.5028,302700.0
2014-04-30 14:10:00,24.2,24.21,24.19,24.2,55300.0,18.5028,18.5104,18.4951,18.5028,55300.0
2014-04-30 14:15:00,24.21,24.23,24.2,24.21,81800.0,18.5104,18.5257,18.5028,18.5104,81800.0
2014-04-30 14:20:00,24.2,24.22,24.18,24.19,81000.0,18.5028,18.5181,18.4875,18.4951,81000.0
2014-04-30 14:25:00,24.2,24.21,24.15,24.2,1660000.0,18.5028,18.5104,18.4646,18.5028,1660000.0
2014-04-30 14:30:00,24.2,24.22,24.2,24.2,58800.0,18.5028,18.5181,18.5028,18.5028,58800.0
2014-04-30 14:35:00,24.2,24.23,24.15,24.21,770200.0,18.5028,18.5257,18.4646,18.5104,770200.0
2014-04-30 14:40:00,24.21,24.21,24.15,24.2,173400.0,18.5104,18.5104,18.4646,18.5028,173400.0
2014-04-30 14:45:00,24.2,24.21,24.2,24.21,30800.0,18.5028,18.5104,18.5028,18.5104,30800.0
2014-04-30 14:50:00,24.21,24.21,24.2,24.21,151600.0,18.5104,18.5104,18.5028,18.5104,151600.0
2014-04-30 14:55:00,24.21,24.21,24.2,24.2,925500.0,18.5104,18.5104,18.5028,18.5028,925500.0
2014-04-30 15:00:00,24.2,24.21,24.19,24.21,216700.0,18.5028,18.5104,18.4951,18.5104,216700.0
2014-04-30 15:05:00,24.21,24.22,24.2,24.2,150000.0,18.5104,18.5181,18.5028,18.5028,150000.0
2014-04-30 15:10:00,24.2,24.22,24.19,24.21,49300.0,18.5028,18.5181,18.4951,18.5104,49300.0
2014-04-30 15:15:00,24.21,24.21,24.19,24.2,1392200.0,18.5104,18.5104,18.4951,18.5028,1392200.0
2014-04-30 15:20:00,24.21,24.21,24.18,24.19,235600.0,18.5104,18.5104,18.4875,18.4951,235600.0
2014-04-30 15:25:00,24.19,24.22,24.19,24.21,899200.0,18.4951,18.5181,18.4951,18.5104,899200.0
2014-04-30 15:30:00,24.2,24.26,24.2,24.26,224800.0,18.5028,18.5487,18.5028,18.5487,224800.0
2014-04-30 15:35:00,24.26,24.26,24.22,24.23,187800.0,18.5487,18.5487,18.5181,18.5257,187800.0
2014-04-30 15:40:00,24.23,24.25,24.21,24.25,246600.0,18.5257,18.541,18.5104,18.541,246600.0
2014-04-30 15:45:00,24.25,24.26,24.2,24.23,369800.0,18.541,18.5487,18.5028,18.5257,369800.0
2014-04-30 15:50:00,24.23,24.25,24.22,24.22,183600.0,18.5257,18.541,18.5181,18.5181,183600.0
2014-04-30 15:55:00,24.23,24.26,24.22,24.25,449300.0,18.5257,18.5487,18.5181,18.541,449300.0
2014-05-01 09:30:00,24.25,24.3,24.2,24.2,178400.0,18.541,18.5793,18.5028,18.5028,178400.0
2014-05-01 09:35:00,24.2,24.2,24.12,24.15,155800.0,18.5028,18.5028,18.4416,18.4646,155800.0
2014-05-01 09:40:00,24.16,24.23,24.15,24.22,86600.0,18.4722,18.5257,18.4646,18.5181,86600.0
2014-05-01 09:45:00,24.22,24.28,24.21,24.26,400300.0,18.5181,18.564,18.5104,18.5487,400300.0
2014-05-01 09:50:00,24.26,24.29,24.25,24.27,128600.0,18.5487,18.5716,18.541,18.5563,128600.0
2014-05-01 09:55:00,24.27,24.3,24.26,24.27,70100.0,18.5563,18.5793,18.5487,18.5563,70100.0
2014-05-01 10:00:00,24.27,24.28,24.24,24.28,31000.0,18.5563,18.564,18.5334,18.564,31000.0
2014-05-01 10:05:00,24.28,24.31,24.28,24.3,259200.0,18.564,18.5869,18.564,18.5793,259200.0
2014-05-01 10:10:00,24.3,24.31,24.29,24.29,110000.0,18.5793,18.5869,18.5716,18.5716,110000.0
2014-05-01 10:15:00,24.3,24.36,24.28,24.34,117800.0,18.5793,18.6251,18.564,18.6098,117800.0
2014-05-01 10:20:00,24.34,24.46,24.33,24.45,131700.0,18.6098,18.7016,18.6022,18.6939,131700.0
2014-05-01 10:25:00,24.45,24.46,24.42,24.42,38300.0,18.6939,18.7016,18.671,18.671,38300.0
2014-05-01 10:30:00,24.42,24.47,24.41,24.46,452800.0,18.671,18.7092,18.6634,18.7016,452800.0
2014-05-01 10:35:00,24.46,24.53,24.45,24.53,215300.0,18.7016,18.7551,18.6939,18.7551,215300.0
2014-05-01 10:40:00,24.53,24.62,24.5,24.6,322300.0,18.7551,18.8239,18.7322,18.8086,322300.0
2014-05-01 10:45:00,24.61,24.67,24.59,24.67,425900.0,18.8163,18.8621,18.801,18.8621,425900.0
2014-05-01 10:50:00,24.66,24.74,24.65,24.68,169200.0,18.8545,18.9157,18.8469,18.8698,169200.0
2014-05-01 10:55:00,24.68,24.71,24.67,24.7,67900.0,18.8698,18.8927,18.8621,18.8851,67900.0
2014-05-01 11:00:00,24.7,24.7,24.63,24.65,190400.0,18.8851,18.8851,18.8316,18.8469,190400.0
2014-05-01 11:05:00,24.65,24.67,24.64,24.67,38500.0,18.8469,18.8621,18.8392,18.8621,38500.0
2014-05-01 11:10:00,24.67,24.67,24.66,24.67,29500.0,18.8621,18.8621,18.8545,18.8621,29500.0
2014-05-01 11:15:00,24.67,24.72,24.67,24.71,118900.0,18.8621,18.9004,18.8621,18.8927,118900.0
2014-05-01 11:20:00,24.71,24.77,24.71,24.77,140000.0,18.8927,18.9386,18.8927,18.9386,140000.0
2014-05-01 11:25:00,24.77,24.8,24.76,24.77,75000.0,18.9386,18.9615,18.931,18.9386,75000.0
2014-05-01 11:30:00,24.77,24.85,24.74,24.84,151800.0,18.9386,18.9998,18.9157,18.9921,151800.0
2014-05-01 11:35:00,24.83,24.89,24.83,24.84,81300.0,18.9845,19.0304,18.9845,18.9921,81300.0
2014-05-01 11:40:00,24.83,24.86,24.83,24.84,92700.0,18.9845,19.0074,18.9845,18.9921,92700.0
2014-05-01 11:45:00,24.84,24.91,24.82,24.91,166100.0,18.9921,19.0456,18.9768,19.0456,166100.0
2014-05-01 11:50:00,24.91,24.93,24.9,24.93,149700.0,19.0456,19.0609,19.038,19.0609,149700.0
2014-05-01 11:55:00,24.93,24.93,24.81,24.83,192900.0,19.0609,19.0609,18.9692,18.9845,192900.0
2014-05-01 12:00:00,24.83,24.87,24.83,24.86,57600.0,18.9845,19.0151,18.9845,19.0074,57600.0
2014-05-01 12:05:00,24.86,24.87,24.84,24.84,68900.0,19.0074,19.0151,18.9921,18.9921,68900.0
2014-05-01 12:10:00,24.85,24.85,24.82,24.84,112300.0,18.9998,18.9998,18.9768,18.9921,112300.0
2014-05-01 12:15:00,24.85,24.85,24.82,24.83,26400.0,18.9998,18.9998,18.9768,18.9845,26400.0
2014-05-01 12:20:00,24.83,24.83,24.79,24.8,63700.0,18.9845,18.9845,18.9539,18.9615,63700.0
2014-05-01 12:25:00,24.8,24.8,24.78,24.8,25900.0,18.9615,18.9615,18.9462,18.9615,25900.0
2014-05-01 12:30:00,24.8,24.82,24.78,24.79,107400.0,18.9615,18.9768,18.9462,18.9539,107400.0
2014-05-01 12:35:00,24.79,24.8,24.77,24.77,20200.0,18.9539,18.9615,18.9386,18.9386,20200.0
2014-05-01 12:40:00,24.77,24.79,24.75,24.79,28300.0,18.9386,18.9539,18.9233,18.9539,28300.0
2014-05-01 12:45:00,24.79,24.79,24.77,24.78,27900.0,18.9539,18.9539,18.9386,18.9462,27900.0
2014-05-01 12:50:00,24.78,24.81,24.78,24.8,114600.0,18.9462,18.9692,18.9462,18.9615,114600.0
2014-05-01 12:55:00,24.8,24.83,24.79,24.8,86600.0,18.9615,18.9845,18.9539,18.9615,86600.0
2014-05-01 13:00:00,24.8,24.82,24.8,24.8,28100.0,18.9615,18.9768,18.9615,18.9615,28100.0
2014-05-01 13:05:00,24.8,24.83,24.8,24.82,27800.0,18.9615,18.9845,18.9615,18.9768,27800.0
2014-05-01 13:10:00,24.83,24.83,24.8,24.8,12700.0,18.9845,18.9845,18.9615,18.9615,12700.0
2014-05-01 13:15:00,24.81,24.81,24.8,24.8,8000.0,18.9692,18.9692,18.9615,18.9615,8000.0
2014-05-01 13:20:00,24.8,24.82,24.8,24.8,24400.0,18.9615,18.9768,18.9615,18.9615,24400.0
2014-05-01 13:25:00,24.81,24.83,24.8,24.81,127400.0,18.9692,18.9845,18.9615,18.9692,127400.0
2014-05-01 13:30:00,24.81,24.82,24.79,24.82,44800.0,18.9692,18.9768,18.9539,18.9768,44800.0
2014-05-01 13:35:00,24.81,24.83,24.81,24.81,20700.0,18.9692,18.9845,18.9692,18.9692,20700.0
2014-05-01 13:40:00,24.81,24.82,24.79,24.81,56900.0,18.9692,18.9768,18.9539,18.9692,56900.0
2014-05-01 13:45:00,24.81,24.82,24.78,24.78,18400.0,18.9692,18.9768,18.9462,18.9462,18400.0
2014-05-01 13:50:00,24.79,24.79,24.75,24.75,55100.0,18.9539,18.9539,18.9233,18.9233,55100.0
2014-05-01 13:55:00,24.75,24.79,24.75,24.78,61700.0,18.9233,18.9539,18.9233,18.9462,61700.0
2014-05-01 14:00:00,24.78,24.8,24.78,24.79,33800.0,18.9462,18.9615,18.9462,18.9539,33800.0
2014-05-01 14:05:00,24.8,24.8,24.79,24.8,14600.0,18.9615,18.9615,18.9539,18.9615,14600.0
2014-05-01 14:10:00,24.8,24.82,24.8,24.8,51000.0,18.9615,18.9768,18.9615,18.9615,51000.0
2014-05-01 14:15:00,24.8,24.81,24.8,24.8,13100.0,18.9615,18.9692,18.9615,18.9615,13100.0
2014-05-01 14:20:00,24.81,24.81,24.8,24.8,28900.0,18.9692,18.9692,18.9615,18.9615,28900.0
2014-05-01 14:25:00,24.8,24.81,24.8,24.81,28600.0,18.9615,18.9692,18.9615,18.9692,28600.0
2014-05-01 14:30:00,24.81,24.83,24.8,24.8,61800.0,18.9692,18.9845,18.9615,18.9615,61800.0
2014-05-01 14:35:00,24.8,24.82,24.8,24.8,61300.0,18.9615,18.9768,18.9615,18.9615,61300.0
2014-05-01 14:40:00,24.8,24.83,24.79,24.8,79500.0,18.9615,18.9845,18.9539,18.9615,79500.0
2014-05-01 14:45:00,24.79,24.83,24.79,24.81,90500.0,18.9539,18.9845,18.9539,18.9692,90500.0
2014-05-01 14:50:00,24.82,24.83,24.79,24.8,71100.0,18.9768,18.9845,18.9539,18.9615,71100.0
2014-05-01 14:55:00,24.8,24.82,24.8,24.82,26300.0,18.9615,18.9768,18.9615,18.9768,26300.0
2014-05-01 15:00:00,24.82,24.82,24.8,24.8,26800.0,18.9768,18.9768,18.9615,18.9615,26800.0
2014-05-01 15:05:00,24.8,24.84,24.8,24.84,64600.0,18.9615,18.9921,18.9615,18.9921,64600.0
2014-05-01 15:10:00,24.84,24.85,24.82,24.85,236400.0,18.9921,18.9998,18.9768,18.9998,236400.0
2014-05-01 15:15:00,24.85,24.88,24.84,24.86,104200.0,18.9998,19.0227,18.9921,19.0074,104200.0
2014-05-01 15:20:00,24.87,24.87,24.85,24.87,92100.0,19.0151,19.0151,18.9998,19.0151,92100.0
2014-05-01 15:25:00,24.86,24.9,24.86,24.9,68500.0,19.0074,19.038,19.0074,19.038,68500.0
2014-05-01 15:30:00,24.9,24.96,24.89,24.96,270800.0,19.038,19.0839,19.0304,19.0839,270800.0
2014-05-01 15:35:00,24.96,25.0,24.95,24.97,227300.0,19.0839,19.1145,19.0762,19.0915,227300.0
2014-05-01 15:40:00,24.97,25.01,24.96,24.98,286100.0,19.0915,19.1221,19.0839,19.0992,286100.0
2014-05-01 15:45:00,24.98,24.99,24.94,24.95,259600.0,19.0992,19.1068,19.0686,19.0762,259600.0
2014-05-01 15:50:00,24.95,24.96,24.94,24.95,296900.0,19.0762,19.0839,19.0686,19.0762,296900.0
2014-05-01 15:55:00,24.95,25.0,24.94,24.98,380200.0,19.0762,19.1145,19.0686,19.0992,380200.0
2014-05-02 09:30:00,24.93,24.95,24.85,24.85,181000.0,19.0609,19.0762,18.9998,18.9998,181000.0
2014-05-02 09:35:00,24.87,24.91,24.82,24.85,89500.0,19.0151,19.0456,18.9768,18.9998,89500.0
2014-05-02 09:40:00,24.85,24.9,24.77,24.89,74500.0,18.9998,19.038,18.9386,19.0304,74500.0
2014-05-02 09:45:00,24.88,24.98,24.88,24.89,85100.0,19.0227,19.0992,19.0227,19.0304,85100.0
2014-05-02 09:50:00,24.89,25.03,24.89,25.01,71800.0,19.0304,19.1374,19.0304,19.1221,71800.0
2014-05-02 09:55:00,25.01,25.02,24.99,25.02,71700.0,19.1221,19.1297,19.1068,19.1297,71700.0
2014-05-02 10:00:00,25.02,25.03,24.99,25.0,169300.0,19.1297,19.1374,19.1068,19.1145,169300.0
2014-05-02 10:05:00,25.0,25.02,24.99,25.0,25100.0,19.1145,19.1297,19.1068,19.1145,25100.0
2014-05-02 10:10:00,25.0,25.05,25.0,25.0,303400.0,19.1145,19.1527,19.1145,19.1145,303400.0
2014-05-02 10:15:00,25.0,25.07,24.99,24.99,116400.0,19.1145,19.168,19.1068,19.1068,116400.0
2014-05-02 10:20:00,24.99,25.01,24.96,25.0,48200.0,19.1068,19.1221,19.0839,19.1145,48200.0
2014-05-02 10:25:00,25.01,25.01,24.98,25.01,304300.0,19.1221,19.1221,19.0992,19.1221,304300.0
2014-05-02 10:30:00,25.0,25.01,24.98,25.0,766000.0,19.1145,19.1221,19.0992,19.1145,766000.0
2014-05-02 10:35:00,25.0,25.01,24.97,24.98,30400.0,19.1145,19.1221,19.0915,19.0992,30400.0
2014-05-02 10:40:00,24.97,24.98,24.9,24.91,33300.0,19.0915,19.0992,19.038,19.0456,33300.0
2014-05-02 10:45:00,24.92,24.92,24.89,24.89,45800.0,19.0533,19.0533,19.0304,19.0304,45800.0
2014-05-02 10:50:00,24.89,24.93,24.88,24.89,30700.0,19.0304,19.0609,19.0227,19.0304,30700.0
2014-05-02 10:55:00,24.89,24.92,24.89,24.89,16500.0,19.0304,19.0533,19.0304,19.0304,16500.0
2014-05-02 11:00:00,24.89,24.94,24.89,24.91,63600.0,19.0304,19.0686,19.0304,19.0456,63600.0
2014-05-02 11:05:00,24.9,24.92,24.89,24.9,29100.0,19.038,19.0533,19.0304,19.038,29100.0
2014-05-02 11:10:00,24.9,24.9,24.87,24.89,25800.0,19.038,19.038,19.0151,19.0304,25800.0
2014-05-02 11:15:00,24.88,24.92,24.88,24.92,238900.0,19.0227,19.0533,19.0227,19.0533,238900.0
2014-05-02 11:20:00,24.92,24.96,24.91,24.93,48300.0,19.0533,19.0839,19.0456,19.0609,48300.0
2014-05-02 11:25:00,24.92,24.93,24.87,24.87,129000.0,19.0533,19.0609,19.0151,19.0151,129000.0
2014-05-02 11:30:00,24.87,24.9,24.87,24.89,78200.0,19.0151,19.038,19.0151,19.0304,78200.0
2014-05-02 11:35:00,24.89,24.89,24.87,24.88,61800.0,19.0304,19.0304,19.0151,19.0227,61800.0
2014-05-02 11:40:00,24.88,24.89,24.87,24.88,16300.0,19.0227,19.0304,19.0151,19.0227,16300.0
2014-05-02 11:45:00,24.88,24.9,24.88,24.9,20400.0,19.0227,19.038,19.0227,19.038,20400.0
2014-05-02 11:50:00,24.9,24.91,24.89,24.91,41800.0,19.038,19.0456,19.0304,19.0456,41800.0
2014-05-02 11:55:00,24.91,24.92,24.89,24.9,19900.0,19.0456,19.0533,19.0304,19.038,19900.0
2014-05-02 12:00:00,24.91,24.91,24.88,24.89,29100.0,19.0456,19.0456,19.0227,19.0304,29100.0
2014-05-02 12:05:00,24.88,24.89,24.87,24.87,22200.0,19.0227,19.0304,19.0151,19.0151,22200.0
2014-05-02 12:10:00,24.88,24.88,24.84,24.85,89400.0,19.0227,19.0227,18.9921,18.9998,89400.0
2014-05-02 12:15:00,24.86,24.86,24.84,24.85,27000.0,19.0074,19.0074,18.9921,18.9998,27000.0
2014-05-02 12:20:00,24.84,24.85,24.83,24.85,28200.0,18.9921,18.9998,18.9845,18.9998,28200.0
2014-05-02 12:25:00,24.85,24.85,24.82,24.82,11200.0,18.9998,18.9998,18.9768,18.9768,11200.0
2014-05-02 12:30:00,24.82,24.84,24.81,24.82,32000.0,18.9768,18.9921,18.9692,18.9768,32000.0
2014-05-02 12:35:00,24.82,24.84,24.82,24.82,29000.0,18.9768,18.9921,18.9768,18.9768,29000.0
2014-05-02 12:40:00,24.82,24.82,24.8,24.8,14400.0,18.9768,18.9768,18.9615,18.9615,14400.0
2014-05-02 12:45:00,24.8,24.8,24.79,24.79,19100.0,18.9615,18.9615,18.9539,18.9539,19100.0
2014-05-02 12:50:00,24.8,24.8,24.78,24.79,11800.0,18.9615,18.9615,18.9462,18.9539,11800.0
2014-05-02 12:55:00,24.79,24.79,24.78,24.79,12800.0,18.9539,18.9539,18.9462,18.9539,12800.0
2014-05-02 13:00:00,24.79,24.79,24.77,24.78,5300.0,18.9539,18.9539,18.9386,18.9462,5300.0
2014-05-02 13:05:00,24.78,24.79,24.75,24.77,38000.0,18.9462,18.9539,18.9233,18.9386,38000.0
2014-05-02 13:10:00,24.78,24.78,24.77,24.77,14300.0,18.9462,18.9462,18.9386,18.9386,14300.0
2014-05-02 13:15:00,24.77,24.79,24.77,24.79,28200.0,18.9386,18.9539,18.9386,18.9539,28200.0
2014-05-02 13:20:00,24.78,24.79,24.78,24.79,8900.0,18.9462,18.9539,18.9462,18.9539,8900.0
2014-05-02 13:25:00,24.78,24.79,24.77,24.77,11600.0,18.9462,18.9539,18.9386,18.9386,11600.0
2014-05-02 13:30:00,24.77,24.79,24.76,24.79,20900.0,18.9386,18.9539,18.931,18.9539,20900.0
2014-05-02 13:35:00,24.78,24.78,24.76,24.76,16400.0,18.9462,18.9462,18.931,18.931,16400.0
2014-05-02 13:40:00,24.77,24.77,24.75,24.77,17000.0,18.9386,18.9386,18.9233,18.9386,17000.0
2014-05-02 13:45:00,24.77,24.77,24.75,24.75,17100.0,18.9386,18.9386,18.9233,18.9233,17100.0
2014-05-02 13:50:00,24.75,24.76,24.74,24.74,64100.0,18.9233,18.931,18.9157,18.9157,64100.0
2014-05-02 13:55:00,24.74,24.76,24.73,24.74,50100.0,18.9157,18.931,18.908,18.9157,50100.0
2014-05-02 14:00:00,24.74,24.74,24.71,24.71,29300.0,18.9157,18.9157,18.8927,18.8927,29300.0
2014-05-02 14:05:00,24.71,24.72,24.7,24.7,29100.0,18.8927,18.9004,18.8851,18.8851,29100.0
2014-05-02 14:10:00,24.7,24.73,24.7,24.72,31300.0,18.8851,18.908,18.8851,18.9004,31300.0
2014-05-02 14:15:00,24.72,24.76,24.72,24.74,23900.0,18.9004,18.931,18.9004,18.9157,23900.0
2014-05-02 14:20:00,24.75,24.76,24.74,24.75,28700.0,18.9233,18.931,18.9157,18.9233,28700.0
2014-05-02 14:25:00,24.75,24.77,24.74,24.76,58200.0,18.9233,18.9386,18.9157,18.931,58200.0
2014-05-02 14:30:00,24.76,24.77,24.75,24.75,37800.0,18.931,18.9386,18.9233,18.9233,37800.0
2014-05-02 14:35:00,24.75,24.78,24.75,24.76,38100.0,18.9233,18.9462,18.9233,18.931,38100.0
2014-05-02 14:40:00,24.77,24.78,24.75,24.77,35800.0,18.9386,18.9462,18.9233,18.9386,35800.0
2014-05-02 14:45:00,24.77,24.77,24.75,24.76,39700.0,18.9386,18.9386,18.9233,18.931,39700.0
2014-05-02 14:50:00,24.77,24.82,24.77,24.82,69600.0,18.9386,18.9768,18.9386,18.9768,69600.0
2014-05-02 14:55:00,24.81,24.82,24.8,24.8,30800.0,18.9692,18.9768,18.9615,18.9615,30800.0
2014-05-02 15:00:00,24.8,24.8,24.77,24.79,28000.0,18.9615,18.9615,18.9386,18.9539,28000.0
2014-05-02 15:05:00,24.79,24.79,24.78,24.78,3600.0,18.9539,18.9539,18.9462,18.9462,3600.0
2014-05-02 15:10:00,24.78,24.78,24.75,24.76,14600.0,18.9462,18.9462,18.9233,18.931,14600.0
2014-05-02 15:15:00,24.75,24.76,24.74,24.74,36000.0,18.9233,18.931,18.9157,18.9157,36000.0
2014-05-02 15:20:00,24.74,24.75,24.74,24.75,10000.0,18.9157,18.9233,18.9157,18.9233,10000.0
2014-05-02 15:25:00,24.75,24.75,24.72,24.73,24600.0,18.9233,18.9233,18.9004,18.908,24600.0
2014-05-02 15:30:00,24.72,24.73,24.7,24.72,52000.0,18.9004,18.908,18.8851,18.9004,52000.0
2014-05-02 15:35:00,24.71,24.75,24.71,24.73,105500.0,18.8927,18.9233,18.8927,18.908,105500.0
2014-05-02 15:40:00,24.73,24.78,24.73,24.77,233800.0,18.908,18.9462,18.908,18.9386,233800.0
2014-05-02 15:45:00,24.77,24.81,24.76,24.8,135300.0,18.9386,18.9692,18.931,18.9615,135300.0
2014-05-02 15:50:00,24.8,24.82,24.78,24.79,987200.0,18.9615,18.9768,18.9462,18.9539,987200.0
2014-05-02 15:55:00,24.78,24.81,24.78,24.79,402500.0,18.9462,18.9692,18.9462,18.9539,402500.0
2014-05-05 09:30:00,24.7,24.73,24.62,24.64,43000.0,18.8851,18.908,18.8239,18.8392,43000.0
2014-05-05 09:35:00,24.64,24.65,24.6,24.64,13900.0,18.8392,18.8469,18.8086,18.8392,13900.0
2014-05-05 09:40:00,24.64,24.64,24.58,24.64,22500.0,18.8392,18.8392,18.7933,18.8392,22500.0
2014-05-05 09:45:00,24.65,24.7,24.61,24.63,81300.0,18.8469,18.8851,18.8163,18.8316,81300.0
2014-05-05 09:50:00,24.63,24.66,24.62,24.64,72200.0,18.8316,18.8545,18.8239,18.8392,72200.0
2014-05-05 09:55:00,24.64,24.67,24.63,24.67,14500.0,18.8392,18.8621,18.8316,18.8621,14500.0
2014-05-05 10:00:00,24.68,24.77,24.68,24.77,92000.0,18.8698,18.9386,18.8698,18.9386,92000.0
2014-05-05 10:05:00,24.76,24.8,24.72,24.78,77600.0,18.931,18.9615,18.9004,18.9462,77600.0
2014-05-05 10:10:00,24.78,24.81,24.77,24.78,73500.0,18.9462,18.9692,18.9386,18.9462,73500.0
2014-05-05 10:15:00,24.78,24.83,24.78,24.83,28800.0,18.9462,18.9845,18.9462,18.9845,28800.0
2014-05-05 10:20:00,24.83,24.86,24.82,24.85,88100.0,18.9845,19.0074,18.9768,18.9998,88100.0
2014-05-05 10:25:00,24.85,24.86,24.83,24.83,35200.0,18.9998,19.0074,18.9845,18.9845,35200.0
2014-05-05 10:30:00,24.82,24.86,24.82,24.84,23700.0,18.9768,19.0074,18.9768,18.9921,23700.0
2014-05-05 10:35:00,24.84,24.87,24.84,24.87,40300.0,18.9921,19.0151,18.9921,19.0151,40300.0
2014-05-05 10:40:00,24.87,24.9,24.86,24.86,20200.0,19.0151,19.038,19.0074,19.0074,20200.0
2014-05-05 10:45:00,24.86,24.88,24.83,24.84,30200.0,19.0074,19.0227,18.9845,18.9921,30200.0
2014-05-05 10:50:00,24.84,24.85,24.83,24.85,43500.0,18.9921,18.9998,18.9845,18.9998,43500.0
2014-05-05 10:55:00,24.85,24.85,24.82,24.83,49500.0,18.9998,18.9998,18.9768,18.9845,49500.0
2014-05-05 11:00:00,24.83,24.85,24.83,24.83,99600.0,18.9845,18.9998,18.9845,18.9845,99600.0
2014-05-05 11:05:00,24.83,24.85,24.82,24.84,21200.0,18.9845,18.9998,18.9768,18.9921,21200.0
2014-05-05 11:10:00,24.84,24.85,24.82,24.84,21800.0,18.9921,18.9998,18.9768,18.9921,21800.0
2014-05-05 11:15:00,24.83,24.84,24.83,24.84,16900.0,18.9845,18.9921,18.9845,18.9921,16900.0
2014-05-05 11:20:00,24.84,24.87,24.84,24.84,22800.0,18.9921,19.0151,18.9921,18.9921,22800.0
2014-05-05 11:25:00,24.84,24.87,24.82,24.87,36200.0,18.9921,19.0151,18.9768,19.0151,36200.0
2014-05-05 11:30:00,24.87,24.89,24.86,24.86,23400.0,19.0151,19.0304,19.0074,19.0074,23400.0
2014-05-05 11:35:00,24.86,24.86,24.85,24.86,7700.0,19.0074,19.0074,18.9998,19.0074,7700.0
2014-05-05 11:40:00,24.86,24.89,24.84,24.84,29900.0,19.0074,19.0304,18.9921,18.9921,29900.0
2014-05-05 11:45:00,24.84,24.85,24.83,24.84,31700.0,18.9921,18.9998,18.9845,18.9921,31700.0
2014-05-05 11:50:00,24.84,24.85,24.82,24.85,42100.0,18.9921,18.9998,18.9768,18.9998,42100.0
2014-05-05 11:55:00,24.85,24.85,24.82,24.83,32900.0,18.9998,18.9998,18.9768,18.9845,32900.0
2014-05-05 12:00:00,24.82,24.84,24.82,24.82,50900.0,18.9768,18.9921,18.9768,18.9768,50900.0
2014-05-05 12:05:00,24.83,24.84,24.82,24.82,8900.0,18.9845,18.9921,18.9768,18.9768,8900.0
2014-05-05 12:10:00,24.83,24.84,24.82,24.83,10600.0,18.9845,18.9921,18.9768,18.9845,10600.0
2014-05-05 12:15:00,24.83,24.85,24.83,24.84,23300.0,18.9845,18.9998,18.9845,18.9921,23300.0
2014-05-05 12:20:00,24.84,24.85,24.82,24.84,11200.0,18.9921,18.9998,18.9768,18.9921,11200.0
2014-05-05 12:25:00,24.84,24.85,24.82,24.82,30300.0,18.9921,18.9998,18.9768,18.9768,30300.0
2014-05-05 12:30:00,24.82,24.83,24.8,24.82,43000.0,18.9768,18.9845,18.9615,18.9768,43000.0
2014-05-05 12:35:00,24.82,24.84,24.81,24.83,34600.0,18.9768,18.9921,18.9692,18.9845,34600.0
2014-05-05 12:40:00,24.83,24.83,24.82,24.83,2300.0,18.9845,18.9845,18.9768,18.9845,2300.0
2014-05-05 12:45:00,24.83,24.85,24.83,24.85,10500.0,18.9845,18.9998,18.9845,18.9998,10500.0
2014-05-05 12:50:00,24.84,24.85,24.82,24.83,15100.0,18.9921,18.9998,18.9768,18.9845,15100.0
2014-05-05 12:55:00,24.82,24.83,24.82,24.83,5200.0,18.9768,18.9845,18.9768,18.9845,5200.0
2014-05-05 13:00:00,24.83,24.84,24.81,24.81,22100.0,18.9845,18.9921,18.9692,18.9692,22100.0
2014-05-05 13:05:00,24.81,24.82,24.8,24.8,30000.0,18.9692,18.9768,18.9615,18.9615,30000.0
2014-05-05 13:10:00,24.8,24.81,24.78,24.79,44400.0,18.9615,18.9692,18.9462,18.9539,44400.0
2014-05-05 13:15:00,24.78,24.8,24.77,24.8,12200.0,18.9462,18.9615,18.9386,18.9615,12200.0
2014-05-05 13:20:00,24.8,24.81,24.78,24.8,30900.0,18.9615,18.9692,18.9462,18.9615,30900.0
2014-05-05 13:25:00,24.8,24.81,24.8,24.81,45800.0,18.9615,18.9692,18.9615,18.9692,45800.0
2014-05-05 13:30:00,24.8,24.82,24.8,24.81,17700.0,18.9615,18.9768,18.9615,18.9692,17700.0
2014-05-05 13:35:00,24.8,24.81,24.78,24.79,33000.0,18.9615,18.9692,18.9462,18.9539,33000.0
2014-05-05 13:40:00,24.78,24.79,24.77,24.78,28800.0,18.9462,18.9539,18.9386,18.9462,28800.0
2014-05-05 13:45:00,24.77,24.8,24.77,24.8,27900.0,18.9386,18.9615,18.9386,18.9615,27900.0
2014-05-05 13:50:00,24.8,24.83,24.8,24.82,29300.0,18.9615,18.9845,18.9615,18.9768,29300.0
2014-05-05 13:55:00,24.81,24.82,24.8,24.8,24400.0,18.9692,18.9768,18.9615,18.9615,24400.0
2014-05-05 14:00:00,24.81,24.83,24.8,24.81,20000.0,18.9692,18.9845,18.9615,18.9692,20000.0
2014-05-05 14:05:00,24.81,24.82,24.8,24.82,24500.0,18.9692,18.9768,18.9615,18.9768,24500.0
2014-05-05 14:10:00,24.82,24.82,24.81,24.82,18300.0,18.9768,18.9768,18.9692,18.9768,18300.0
2014-05-05 14:15:00,24.82,24.83,24.81,24.83,10800.0,18.9768,18.9845,18.9692,18.9845,10800.0
2014-05-05 14:20:00,24.83,24.84,24.83,24.84,8100.0,18.9845,18.9921,18.9845,18.9921,8100.0
2014-05-05 14:25:00,24.84,24.86,24.82,24.82,52400.0,18.9921,19.0074,18.9768,18.9768,52400.0
2014-05-05 14:30:00,24.82,24.83,24.81,24.82,12100.0,18.9768,18.9845,18.9692,18.9768,12100.0
2014-05-05 14:35:00,24.82,24.82,24.81,24.82,3500.0,18.9768,18.9768,18.9692,18.9768,3500.0
2014-05-05 14:40:00,24.82,24.83,24.82,24.83,13700.0,18.9768,18.9845,18.9768,18.9845,13700.0
2014-05-05 14:45:00,24.83,24.85,24.82,24.85,16700.0,18.9845,18.9998,18.9768,18.9998,16700.0
2014-05-05 14:50:00,24.85,24.86,24.83,24.84,58800.0,18.9998,19.0074,18.9845,18.9921,58800.0
2014-05-05 14:55:00,24.84,24.85,24.83,24.83,37600.0,18.9921,18.9998,18.9845,18.9845,37600.0
2014-05-05 15:00:00,24.83,24.83,24.82,24.83,3200.0,18.9845,18.9845,18.9768,18.9845,3200.0
2014-05-05 15:05:00,24.83,24.83,24.82,24.83,11500.0,18.9845,18.9845,18.9768,18.9845,11500.0
2014-05-05 15:10:00,24.83,24.84,24.83,24.84,17100.0,18.9845,18.9921,18.9845,18.9921,17100.0
2014-05-05 15:15:00,24.84,24.84,24.81,24.82,34300.0,18.9921,18.9921,18.9692,18.9768,34300.0
2014-05-05 15:20:00,24.81,24.82,24.79,24.81,79800.0,18.9692,18.9768,18.9539,18.9692,79800.0
2014-05-05 15:25:00,24.8,24.82,24.79,24.82,52000.0,18.9615,18.9768,18.9539,18.9768,52000.0
2014-05-05 15:30:00,24.82,24.83,24.82,24.83,24800.0,18.9768,18.9845,18.9768,18.9845,24800.0
2014-05-05 15:35:00,24.83,24.83,24.82,24.82,51000.0,18.9845,18.9845,18.9768,18.9768,51000.0
2014-05-05 15:40:00,24.82,24.82,24.8,24.8,50600.0,18.9768,18.9768,18.9615,18.9615,50600.0
2014-05-05 15:45:00,24.8,24.84,24.8,24.83,97100.0,18.9615,18.9921,18.9615,18.9845,97100.0
2014-05-05 15:50:00,24.83,24.85,24.82,24.85,69500.0,18.9845,18.9998,18.9768,18.9998,69500.0
2014-05-05 15:55:00,24.85,24.86,24.83,24.85,437700.0,18.9998,19.0074,18.9845,18.9998,437700.0
2014-05-06 09:30:00,24.75,24.81,24.71,24.72,34800.0,18.9233,18.9692,18.8927,18.9004,34800.0
2014-05-06 09:35:00,24.7,24.75,24.7,24.72,32200.0,18.8851,18.9233,18.8851,18.9004,32200.0
2014-05-06 09:40:00,24.72,24.78,24.72,24.74,24300.0,18.9004,18.9462,18.9004,18.9157,24300.0
2014-05-06 09:45:00,24.74,24.77,24.73,24.77,7000.0,18.9157,18.9386,18.908,18.9386,7000.0
2014-05-06 09:50:00,24.76,24.78,24.76,24.77,39300.0,18.931,18.9462,18.931,18.9386,39300.0
2014-05-06 09:55:00,24.75,24.78,24.73,24.78,14700.0,18.9233,18.9462,18.908,18.9462,14700.0
2014-05-06 10:00:00,24.78,24.8,24.77,24.78,22800.0,18.9462,18.9615,18.9386,18.9462,22800.0
2014-05-06 10:05:00,24.77,24.77,24.74,24.76,1281600.0,18.9386,18.9386,18.9157,18.931,1281600.0
2014-05-06 10:10:00,24.75,24.76,24.7,24.7,40300.0,18.9233,18.931,18.8851,18.8851,40300.0
2014-05-06 10:15:00,24.71,24.71,24.65,24.65,33600.0,18.8927,18.8927,18.8469,18.8469,33600.0
2014-05-06 10:20:00,24.65,24.66,24.64,24.66,22000.0,18.8469,18.8545,18.8392,18.8545,22000.0
2014-05-06 10:25:00,24.66,24.68,24.65,24.67,7700.0,18.8545,18.8698,18.8469,18.8621,7700.0
2014-05-06 10:30:00,24.68,24.73,24.68,24.73,102100.0,18.8698,18.908,18.8698,18.908,102100.0
2014-05-06 10:35:00,24.73,24.73,24.7,24.71,153800.0,18.908,18.908,18.8851,18.8927,153800.0
2014-05-06 10:40:00,24.71,24.74,24.7,24.71,27100.0,18.8927,18.9157,18.8851,18.8927,27100.0
2014-05-06 10:45:00,24.71,24.72,24.7,24.72,9300.0,18.8927,18.9004,18.8851,18.9004,9300.0
2014-05-06 10:50:00,24.71,24.71,24.67,24.67,18000.0,18.8927,18.8927,18.8621,18.8621,18000.0
2014-05-06 10:55:00,24.67,24.7,24.64,24.64,107800.0,18.8621,18.8851,18.8392,18.8392,107800.0
2014-05-06 11:00:00,24.65,24.69,24.64,24.64,90000.0,18.8469,18.8774,18.8392,18.8392,90000.0
2014-05-06 11:05:00,24.64,24.64,24.64,24.64,5000.0,18.8392,18.8392,18.8392,18.8392,5000.0
2014-05-06 11:10:00,24.64,24.64,24.62,24.63,15400.0,18.8392,18.8392,18.8239,18.8316,15400.0
2014-05-06 11:15:00,24.62,24.64,24.61,24.64,11200.0,18.8239,18.8392,18.8163,18.8392,11200.0
2014-05-06 11:20:00,24.64,24.64,24.63,24.64,9500.0,18.8392,18.8392,18.8316,18.8392,9500.0
2014-05-06 11:25:00,24.63,24.63,24.61,24.62,6800.0,18.8316,18.8316,18.8163,18.8239,6800.0
2014-05-06 11:30:00,24.62,24.63,24.61,24.61,25800.0,18.8239,18.8316,18.8163,18.8163,25800.0
2014-05-06 11:35:00,24.61,24.62,24.6,24.62,12800.0,18.8163,18.8239,18.8086,18.8239,12800.0
2014-05-06 11:40:00,24.61,24.63,24.6,24.62,32600.0,18.8163,18.8316,18.8086,18.8239,32600.0
2014-05-06 11:45:00,24.62,24.63,24.61,24.61,34100.0,18.8239,18.8316,18.8163,18.8163,34100.0
2014-05-06 11:50:00,24.62,24.62,24.61,24.61,5800.0,18.8239,18.8239,18.8163,18.8163,5800.0
2014-05-06 11:55:00,24.61,24.62,24.61,24.61,19900.0,18.8163,18.8239,18.8163,18.8163,19900.0
2014-05-06 12:00:00,24.61,24.62,24.61,24.61,15300.0,18.8163,18.8239,18.8163,18.8163,15300.0
2014-05-06 12:05:00,24.62,24.62,24.61,24.62,6600.0,18.8239,18.8239,18.8163,18.8239,6600.0
2014-05-06 12:10:00,24.61,24.62,24.61,24.61,5400.0,18.8163,18.8239,18.8163,18.8163,5400.0
2014-05-06 12:15:00,24.61,24.61,24.58,24.6,32000.0,18.8163,18.8163,18.7933,18.8086,32000.0
2014-05-06 12:20:00,24.6,24.61,24.58,24.6,40400.0,18.8086,18.8163,18.7933,18.8086,40400.0
2014-05-06 12:25:00,24.6,24.61,24.58,24.59,45100.0,18.8086,18.8163,18.7933,18.801,45100.0
2014-05-06 12:30:00,24.6,24.6,24.59,24.59,6800.0,18.8086,18.8086,18.801,18.801,6800.0
2014-05-06 12:35:00,24.6,24.61,24.59,24.6,92600.0,18.8086,18.8163,18.801,18.8086,92600.0
2014-05-06 12:40:00,24.6,24.6,24.58,24.58,15200.0,18.8086,18.8086,18.7933,18.7933,15200.0
2014-05-06 12:45:00,24.58,24.58,24.58,24.58,7900.0,18.7933,18.7933,18.7933,18.7933,7900.0
2014-05-06 12:50:00,24.59,24.59,24.58,24.58,6400.0,18.801,18.801,18.7933,18.7933,6400.0
2014-05-06 12:55:00,24.58,24.59,24.58,24.59,7900.0,18.7933,18.801,18.7933,18.801,7900.0
2014-05-06 13:00:00,24.59,24.59,24.58,24.59,8500.0,18.801,18.801,18.7933,18.801,8500.0
2014-05-06 13:05:00,24.59,24.59,24.56,24.56,37900.0,18.801,18.801,18.778,18.778,37900.0
2014-05-06 13:10:00,24.56,24.59,24.56,24.59,11300.0,18.778,18.801,18.778,18.801,11300.0
2014-05-06 13:15:00,24.58,24.59,24.58,24.59,5700.0,18.7933,18.801,18.7933,18.801,5700.0
2014-05-06 13:20:00,24.58,24.59,24.58,24.59,8900.0,18.7933,18.801,18.7933,18.801,8900.0
2014-05-06 13:25:00,24.59,24.61,24.58,24.6,156300.0,18.801,18.8163,18.7933,18.8086,156300.0
2014-05-06 13:30:00,24.59,24.6,24.58,24.59,25400.0,18.801,18.8086,18.7933,18.801,25400.0
2014-05-06 13:35:00,24.59,24.6,24.58,24.58,22200.0,18.801,18.8086,18.7933,18.7933,22200.0
2014-05-06 13:40:00,24.58,24.58,24.56,24.57,19100.0,18.7933,18.7933,18.778,18.7857,19100.0
2014-05-06 13:45:00,24.57,24.58,24.56,24.57,10500.0,18.7857,18.7933,18.778,18.7857,10500.0
2014-05-06 13:50:00,24.57,24.61,24.57,24.59,18900.0,18.7857,18.8163,18.7857,18.801,18900.0
2014-05-06 13:55:00,24.59,24.6,24.57,24.58,17900.0,18.801,18.8086,18.7857,18.7933,17900.0
2014-05-06 14:00:00,24.57,24.58,24.55,24.55,16000.0,18.7857,18.7933,18.7704,18.7704,16000.0
2014-05-06 14:05:00,24.55,24.56,24.54,24.55,23900.0,18.7704,18.778,18.7627,18.7704,23900.0
2014-05-06 14:10:00,24.54,24.55,24.53,24.55,9500.0,18.7627,18.7704,18.7551,18.7704,9500.0
2014-05-06 14:15:00,24.54,24.57,24.54,24.57,25600.0,18.7627,18.7857,18.7627,18.7857,25600.0
2014-05-06 14:20:00,24.57,24.57,24.55,24.55,49900.0,18.7857,18.7857,18.7704,18.7704,49900.0
2014-05-06 14:25:00,24.55,24.56,24.55,24.56,29300.0,18.7704,18.778,18.7704,18.778,29300.0
2014-05-06 14:30:00,24.56,24.58,24.55,24.58,34900.0,18.778,18.7933,18.7704,18.7933,34900.0
2014-05-06 14:35:00,24.58,24.58,24.56,24.58,21300.0,18.7933,18.7933,18.778,18.7933,21300.0
2014-05-06 14:40:00,24.58,24.6,24.58,24.6,14000.0,18.7933,18.8086,18.7933,18.8086,14000.0
2014-05-06 14:45:00,24.6,24.61,24.59,24.59,224500.0,18.8086,18.8163,18.801,18.801,224500.0
2014-05-06 14:50:00,24.59,24.6,24.59,24.59,13100.0,18.801,18.8086,18.801,18.801,13100.0
2014-05-06 14:55:00,24.6,24.6,24.53,24.53,30500.0,18.8086,18.8086,18.7551,18.7551,30500.0
2014-05-06 15:00:00,24.54,24.54,24.5,24.52,45200.0,18.7627,18.7627,18.7322,18.7475,45200.0
2014-05-06 15:05:00,24.52,24.53,24.52,24.52,15800.0,18.7475,18.7551,18.7475,18.7475,15800.0
2014-05-06 15:10:00,24.52,24.56,24.52,24.55,37000.0,18.7475,18.778,18.7475,18.7704,37000.0
2014-05-06 15:15:00,24.55,24.56,24.55,24.56,34100.0,18.7704,18.778,18.7704,18.778,34100.0
2014-05-06 15:20:00,24.55,24.56,24.55,24.55,31300.0,18.7704,18.778,18.7704,18.7704,31300.0
2014-05-06 15:25:00,24.54,24.55,24.54,24.55,35500.0,18.7627,18.7704,18.7627,18.7704,35500.0
2014-05-06 15:30:00,24.55,24.56,24.54,24.56,35600.0,18.7704,18.778,18.7627,18.778,35600.0
2014-05-06 15:35:00,24.56,24.58,24.56,24.58,28300.0,18.778,18.7933,18.778,18.7933,28300.0
2014-05-06 15:40:00,24.58,24.58,24.55,24.55,65900.0,18.7933,18.7933,18.7704,18.7704,65900.0
2014-05-06 15:45:00,24.56,24.58,24.55,24.57,164100.0,18.778,18.7933,18.7704,18.7857,164100.0
2014-05-06 15:50:00,24.57,24.59,24.56,24.58,174200.0,18.7857,18.801,18.778,18.7933,174200.0
2014-05-06 15:55:00,24.58,24.58,24.56,24.58,292400.0,18.7933,18.7933,18.778,18.7933,292400.0
2014-05-07 09:30:00,24.61,24.79,24.61,24.7,39100.0,18.8163,18.9539,18.8163,18.8851,39100.0
2014-05-07 09:35:00,24.7,24.73,24.7,24.73,19400.0,18.8851,18.908,18.8851,18.908,19400.0
2014-05-07 09:40:00,24.73,24.73,24.69,24.73,48500.0,18.908,18.908,18.8774,18.908,48500.0
2014-05-07 09:45:00,24.73,24.75,24.72,24.73,49400.0,18.908,18.9233,18.9004,18.908,49400.0
2014-05-07 09:50:00,24.73,24.74,24.7,24.71,50900.0,18.908,18.9157,18.8851,18.8927,50900.0
2014-05-07 09:55:00,24.71,24.73,24.71,24.71,33100.0,18.8927,18.908,18.8927,18.8927,33100.0
2014-05-07 10:00:00,24.71,24.75,24.7,24.7,30300.0,18.8927,18.9233,18.8851,18.8851,30300.0
2014-05-07 10:05:00,24.7,24.7,24.6,24.62,19900.0,18.8851,18.8851,18.8086,18.8239,19900.0
2014-05-07 10:10:00,24.62,24.67,24.61,24.62,38900.0,18.8239,18.8621,18.8163,18.8239,38900.0
2014-05-07 10:15:00,24.62,24.66,24.61,24.65,25000.0,18.8239,18.8545,18.8163,18.8469,25000.0
2014-05-07 10:20:00,24.64,24.65,24.6,24.61,22100.0,18.8392,18.8469,18.8086,18.8163,22100.0
2014-05-07 10:25:00,24.6,24.68,24.6,24.67,29600.0,18.8086,18.8698,18.8086,18.8621,29600.0
2014-05-07 10:30:00,24.66,24.68,24.65,24.67,37900.0,18.8545,18.8698,18.8469,18.8621,37900.0
2014-05-07 10:35:00,24.68,24.71,24.65,24.7,46800.0,18.8698,18.8927,18.8469,18.8851,46800.0
2014-05-07 10:40:00,24.7,24.7,24.68,24.68,13500.0,18.8851,18.8851,18.8698,18.8698,13500.0
2014-05-07 10:45:00,24.68,24.7,24.66,24.7,27400.0,18.8698,18.8851,18.8545,18.8851,27400.0
2014-05-07 10:50:00,24.7,24.71,24.68,24.68,28700.0,18.8851,18.8927,18.8698,18.8698,28700.0
2014-05-07 10:55:00,24.69,24.7,24.66,24.68,12300.0,18.8774,18.8851,18.8545,18.8698,12300.0
2014-05-07 11:00:00,24.68,24.7,24.67,24.69,48300.0,18.8698,18.8851,18.8621,18.8774,48300.0
2014-05-07 11:05:00,24.69,24.7,24.66,24.67,70500.0,18.8774,18.8851,18.8545,18.8621,70500.0
2014-05-07 11:10:00,24.67,24.68,24.66,24.66,114000.0,18.8621,18.8698,18.8545,18.8545,114000.0
2014-05-07 11:15:00,24.66,24.68,24.62,24.63,120600.0,18.8545,18.8698,18.8239,18.8316,120600.0
2014-05-07 11:20:00,24.62,24.63,24.6,24.63,40100.0,18.8239,18.8316,18.8086,18.8316,40100.0
2014-05-07 11:25:00,24.62,24.63,24.61,24.62,41000.0,18.8239,18.8316,18.8163,18.8239,41000.0
2014-05-07 11:30:00,24.62,24.65,24.62,24.65,91000.0,18.8239,18.8469,18.8239,18.8469,91000.0
2014-05-07 11:35:00,24.65,24.65,24.63,24.64,63700.0,18.8469,18.8469,18.8316,18.8392,63700.0
2014-05-07 11:40:00,24.64,24.66,24.64,24.64,76400.0,18.8392,18.8545,18.8392,18.8392,76400.0
2014-05-07 11:45:00,24.65,24.66,24.62,24.64,150300.0,18.8469,18.8545,18.8239,18.8392,150300.0
2014-05-07 11:50:00,24.64,24.64,24.62,24.64,45600.0,18.8392,18.8392,18.8239,18.8392,45600.0
2014-05-07 11:55:00,24.63,24.64,24.6,24.62,61700.0,18.8316,18.8392,18.8086,18.8239,61700.0
2014-05-07 12:00:00,24.63,24.63,24.61,24.61,99100.0,18.8316,18.8316,18.8163,18.8163,99100.0
2014-05-07 12:05:00,24.62,24.64,24.61,24.64,89700.0,18.8239,18.8392,18.8163,18.8392,89700.0
2014-05-07 12:10:00,24.64,24.64,24.61,24.63,43900.0,18.8392,18.8392,18.8163,18.8316,43900.0
2014-05-07 12:15:00,24.63,24.65,24.62,24.63,209500.0,18.8316,18.8469,18.8239,18.8316,209500.0
2014-05-07 12:20:00,24.64,24.64,24.62,24.63,45700.0,18.8392,18.8392,18.8239,18.8316,45700.0
2014-05-07 12:25:00,24.62,24.62,24.61,24.61,6600.0,18.8239,18.8239,18.8163,18.8163,6600.0
2014-05-07 12:30:00,24.61,24.64,24.61,24.61,44200.0,18.8163,18.8392,18.8163,18.8163,44200.0
2014-05-07 12:35:00,24.62,24.63,24.61,24.62,118300.0,18.8239,18.8316,18.8163,18.8239,118300.0
2014-05-07 12:40:00,24.62,24.63,24.6,24.6,82300.0,18.8239,18.8316,18.8086,18.8086,82300.0
2014-05-07 12:45:00,24.61,24.62,24.6,24.61,18100.0,18.8163,18.8239,18.8086,18.8163,18100.0
2014-05-07 12:50:00,24.61,24.62,24.59,24.59,49800.0,18.8163,18.8239,18.801,18.801,49800.0
2014-05-07 12:55:00,24.6,24.61,24.58,24.6,33000.0,18.8086,18.8163,18.7933,18.8086,33000.0
2014-05-07 13:00:00,24.6,24.61,24.59,24.6,84900.0,18.8086,18.8163,18.801,18.8086,84900.0
2014-05-07 13:05:00,24.6,24.61,24.59,24.59,75600.0,18.8086,18.8163,18.801,18.801,75600.0
2014-05-07 13:10:00,24.59,24.61,24.58,24.59,76000.0,18.801,18.8163,18.7933,18.801,76000.0
2014-05-07 13:15:00,24.59,24.61,24.58,24.6,65300.0,18.801,18.8163,18.7933,18.8086,65300.0
2014-05-07 13:20:00,24.6,24.61,24.58,24.6,33700.0,18.8086,18.8163,18.7933,18.8086,33700.0
2014-05-07 13:25:00,24.59,24.59,24.57,24.58,30600.0,18.801,18.801,18.7857,18.7933,30600.0
2014-05-07 13:30:00,24.58,24.6,24.57,24.6,14600.0,18.7933,18.8086,18.7857,18.8086,14600.0
2014-05-07 13:35:00,24.6,24.61,24.58,24.59,98800.0,18.8086,18.8163,18.7933,18.801,98800.0
2014-05-07 13:40:00,24.59,24.59,24.56,24.58,11100.0,18.801,18.801,18.778,18.7933,11100.0
2014-05-07 13:45:00,24.58,24.58,24.55,24.56,42800.0,18.7933,18.7933,18.7704,18.778,42800.0
2014-05-07 13:50:00,24.55,24.57,24.54,24.55,79800.0,18.7704,18.7857,18.7627,18.7704,79800.0
2014-05-07 13:55:00,24.55,24.57,24.53,24.55,197400.0,18.7704,18.7857,18.7551,18.7704,197400.0
2014-05-07 14:00:00,24.54,24.56,24.54,24.55,178500.0,18.7627,18.778,18.7627,18.7704,178500.0
2014-05-07 14:05:00,24.55,24.61,24.55,24.61,28500.0,18.7704,18.8163,18.7704,18.8163,28500.0
2014-05-07 14:10:00,24.61,24.61,24.59,24.61,44700.0,18.8163,18.8163,18.801,18.8163,44700.0
2014-05-07 14:15:00,24.62,24.63,24.59,24.6,113100.0,18.8239,18.8316,18.801,18.8086,113100.0
2014-05-07 14:20:00,24.59,24.61,24.59,24.59,111100.0,18.801,18.8163,18.801,18.801,111100.0
2014-05-07 14:25:00,24.59,24.63,24.58,24.62,48100.0,18.801,18.8316,18.7933,18.8239,48100.0
2014-05-07 14:30:00,24.62,24.62,24.59,24.61,69300.0,18.8239,18.8239,18.801,18.8163,69300.0
2014-05-07 14:35:00,24.61,24.62,24.59,24.6,127400.0,18.8163,18.8239,18.801,18.8086,127400.0
2014-05-07 14:40:00,24.6,24.62,24.6,24.6,54200.0,18.8086,18.8239,18.8086,18.8086,54200.0
2014-05-07 14:45:00,24.6,24.61,24.59,24.6,28900.0,18.8086,18.8163,18.801,18.8086,28900.0
2014-05-07 14:50:00,24.6,24.61,24.58,24.6,93600.0,18.8086,18.8163,18.7933,18.8086,93600.0
2014-05-07 14:55:00,24.6,24.61,24.59,24.6,598200.0,18.8086,18.8163,18.801,18.8086,598200.0
2014-05-07 15:00:00,24.6,24.61,24.59,24.6,544500.0,18.8086,18.8163,18.801,18.8086,544500.0
2014-05-07 15:05:00,24.6,24.61,24.59,24.59,220000.0,18.8086,18.8163,18.801,18.801,220000.0
2014-05-07 15:10:00,24.6,24.6,24.58,24.58,74100.0,18.8086,18.8086,18.7933,18.7933,74100.0
2014-05-07 15:15:00,24.59,24.6,24.59,24.59,22500.0,18.801,18.8086,18.801,18.801,22500.0
2014-05-07 15:20:00,24.59,24.6,24.57,24.6,42200.0,18.801,18.8086,18.7857,18.8086,42200.0
2014-05-07 15:25:00,24.6,24.61,24.59,24.6,22500.0,18.8086,18.8163,18.801,18.8086,22500.0
2014-05-07 15:30:00,24.59,24.6,24.59,24.6,92100.0,18.801,18.8086,18.801,18.8086,92100.0
2014-05-07 15:35:00,24.6,24.6,24.56,24.59,316900.0,18.8086,18.8086,18.778,18.801,316900.0
2014-05-07 15:40:00,24.59,24.6,24.57,24.6,89600.0,18.801,18.8086,18.7857,18.8086,89600.0
2014-05-07 15:45:00,24.6,24.61,24.57,24.6,118900.0,18.8086,18.8163,18.7857,18.8086,118900.0
2014-05-07 15:50:00,24.6,24.61,24.58,24.59,583200.0,18.8086,18.8163,18.7933,18.801,583200.0
2014-05-07 15:55:00,24.58,24.61,24.58,24.6,150000.0,18.7933,18.8163,18.7933,18.8086,150000.0
2014-05-08 09:30:00,24.58,24.63,24.55,24.57,32400.0,18.7933,18.8316,18.7704,18.7857,32400.0
2014-05-08 09:35:00,24.57,24.63,24.57,24.61,14900.0,18.7857,18.8316,18.7857,18.8163,14900.0
2014-05-08 09:40:00,24.6,24.64,24.6,24.63,100500.0,18.8086,18.8392,18.8086,18.8316,100500.0
2014-05-08 09:45:00,24.63,24.67,24.63,24.67,17900.0,18.8316,18.8621,18.8316,18.8621,17900.0
2014-05-08 09:50:00,24.68,24.73,24.67,24.69,29300.0,18.8698,18.908,18.8621,18.8774,29300.0
2014-05-08 09:55:00,24.69,24.71,24.66,24.67,42800.0,18.8774,18.8927,18.8545,18.8621,42800.0
2014-05-08 10:00:00,24.68,24.68,24.64,24.64,106900.0,18.8698,18.8698,18.8392,18.8392,106900.0
2014-05-08 10:05:00,24.65,24.65,24.59,24.6,39100.0,18.8469,18.8469,18.801,18.8086,39100.0
2014-05-08 10:10:00,24.6,24.62,24.57,24.58,39500.0,18.8086,18.8239,18.7857,18.7933,39500.0
2014-05-08 10:15:00,24.59,24.6,24.58,24.59,8000.0,18.801,18.8086,18.7933,18.801,8000.0
2014-05-08 10:20:00,24.59,24.61,24.58,24.59,12000.0,18.801,18.8163,18.7933,18.801,12000.0
2014-05-08 10:25:00,24.59,24.6,24.57,24.58,11300.0,18.801,18.8086,18.7857,18.7933,11300.0
2014-05-08 10:30:00,24.57,24.58,24.56,24.58,31300.0,18.7857,18.7933,18.778,18.7933,31300.0
2014-05-08 10:35:00,24.58,24.6,24.58,24.6,5100.0,18.7933,18.8086,18.7933,18.8086,5100.0
2014-05-08 10:40:00,24.6,24.61,24.56,24.56,16200.0,18.8086,18.8163,18.778,18.778,16200.0
2014-05-08 10:45:00,24.56,24.6,24.56,24.6,7200.0,18.778,18.8086,18.778,18.8086,7200.0
2014-05-08 10:50:00,24.6,24.6,24.58,24.59,32500.0,18.8086,18.8086,18.7933,18.801,32500.0
2014-05-08 10:55:00,24.6,24.6,24.57,24.57,27900.0,18.8086,18.8086,18.7857,18.7857,27900.0
2014-05-08 11:00:00,24.57,24.6,24.56,24.59,25000.0,18.7857,18.8086,18.778,18.801,25000.0
2014-05-08 11:05:00,24.59,24.6,24.58,24.59,32800.0,18.801,18.8086,18.7933,18.801,32800.0
2014-05-08 11:10:00,24.58,24.59,24.58,24.58,4500.0,18.7933,18.801,18.7933,18.7933,4500.0
2014-05-08 11:15:00,24.58,24.6,24.58,24.59,13200.0,18.7933,18.8086,18.7933,18.801,13200.0
2014-05-08 11:20:00,24.6,24.6,24.59,24.6,13300.0,18.8086,18.8086,18.801,18.8086,13300.0
2014-05-08 11:25:00,24.6,24.6,24.58,24.58,44800.0,18.8086,18.8086,18.7933,18.7933,44800.0
2014-05-08 11:30:00,24.59,24.62,24.59,24.61,215300.0,18.801,18.8239,18.801,18.8163,215300.0
2014-05-08 11:35:00,24.61,24.61,24.59,24.6,121600.0,18.8163,18.8163,18.801,18.8086,121600.0
2014-05-08 11:40:00,24.6,24.6,24.59,24.6,45800.0,18.8086,18.8086,18.801,18.8086,45800.0
2014-05-08 11:45:00,24.6,24.6,24.59,24.6,22600.0,18.8086,18.8086,18.801,18.8086,22600.0
2014-05-08 11:50:00,24.6,24.6,24.58,24.58,16600.0,18.8086,18.8086,18.7933,18.7933,16600.0
2014-05-08 11:55:00,24.59,24.61,24.58,24.59,49300.0,18.801,18.8163,18.7933,18.801,49300.0
2014-05-08 12:00:00,24.59,24.6,24.58,24.59,37300.0,18.801,18.8086,18.7933,18.801,37300.0
2014-05-08 12:05:00,24.59,24.6,24.58,24.59,84000.0,18.801,18.8086,18.7933,18.801,84000.0
2014-05-08 12:10:00,24.59,24.59,24.59,24.59,5400.0,18.801,18.801,18.801,18.801,5400.0
2014-05-08 12:15:00,24.59,24.6,24.58,24.59,135900.0,18.801,18.8086,18.7933,18.801,135900.0
2014-05-08 12:20:00,24.59,24.6,24.59,24.6,10000.0,18.801,18.8086,18.801,18.8086,10000.0
2014-05-08 12:25:00,24.6,24.6,24.58,24.58,27200.0,18.8086,18.8086,18.7933,18.7933,27200.0
2014-05-08 12:30:00,24.59,24.59,24.58,24.59,1800.0,18.801,18.801,18.7933,18.801,1800.0
2014-05-08 12:35:00,24.59,24.6,24.58,24.59,23100.0,18.801,18.8086,18.7933,18.801,23100.0
2014-05-08 12:40:00,24.59,24.59,24.58,24.58,4400.0,18.801,18.801,18.7933,18.7933,4400.0
2014-05-08 12:45:00,24.59,24.6,24.59,24.59,13600.0,18.801,18.8086,18.801,18.801,13600.0
2014-05-08 12:50:00,24.59,24.6,24.57,24.57,36300.0,18.801,18.8086,18.7857,18.7857,36300.0
2014-05-08 12:55:00,24.56,24.57,24.55,24.57,15100.0,18.778,18.7857,18.7704,18.7857,15100.0
2014-05-08 13:00:00,24.57,24.57,24.55,24.56,14200.0,18.7857,18.7857,18.7704,18.778,14200.0
2014-05-08 13:05:00,24.56,24.57,24.55,24.56,6800.0,18.778,18.7857,18.7704,18.778,6800.0
2014-05-08 13:10:00,24.55,24.56,24.53,24.55,14600.0,18.7704,18.778,18.7551,18.7704,14600.0
2014-05-08 13:15:00,24.55,24.55,24.54,24.55,5000.0,18.7704,18.7704,18.7627,18.7704,5000.0
2014-05-08 13:20:00,24.55,24.56,24.52,24.53,15800.0,18.7704,18.778,18.7475,18.7551,15800.0
2014-05-08 13:25:00,24.53,24.54,24.53,24.54,70300.0,18.7551,18.7627,18.7551,18.7627,70300.0
2014-05-08 13:30:00,24.54,24.55,24.53,24.55,26000.0,18.7627,18.7704,18.7551,18.7704,26000.0
2014-05-08 13:35:00,24.55,24.57,24.54,24.55,42300.0,18.7704,18.7857,18.7627,18.7704,42300.0
2014-05-08 13:40:00,24.55,24.56,24.54,24.55,8900.0,18.7704,18.778,18.7627,18.7704,8900.0
2014-05-08 13:45:00,24.55,24.55,24.52,24.52,8400.0,18.7704,18.7704,18.7475,18.7475,8400.0
2014-05-08 13:50:00,24.52,24.55,24.52,24.55,34600.0,18.7475,18.7704,18.7475,18.7704,34600.0
2014-05-08 13:55:00,24.55,24.56,24.53,24.56,7500.0,18.7704,18.778,18.7551,18.778,7500.0
2014-05-08 14:00:00,24.57,24.57,24.53,24.53,9800.0,18.7857,18.7857,18.7551,18.7551,9800.0
2014-05-08 14:05:00,24.54,24.55,24.53,24.54,13700.0,18.7627,18.7704,18.7551,18.7627,13700.0
2014-05-08 14:10:00,24.53,24.54,24.51,24.53,13500.0,18.7551,18.7627,18.7398,18.7551,13500.0
2014-05-08 14:15:00,24.53,24.55,24.52,24.55,11800.0,18.7551,18.7704,18.7475,18.7704,11800.0
2014-05-08 14:20:00,24.55,24.55,24.52,24.54,10900.0,18.7704,18.7704,18.7475,18.7627,10900.0
2014-05-08 14:25:00,24.54,24.57,24.53,24.57,14100.0,18.7627,18.7857,18.7551,18.7857,14100.0
2014-05-08 14:30:00,24.56,24.57,24.55,24.57,6800.0,18.778,18.7857,18.7704,18.7857,6800.0
2014-05-08 14:35:00,24.58,24.58,24.55,24.56,309000.0,18.7933,18.7933,18.7704,18.778,309000.0
2014-05-08 14:40:00,24.57,24.6,24.57,24.58,73100.0,18.7857,18.8086,18.7857,18.7933,73100.0
2014-05-08 14:45:00,24.57,24.58,24.55,24.55,15500.0,18.7857,18.7933,18.7704,18.7704,15500.0
2014-05-08 14:50:00,24.56,24.59,24.56,24.57,27000.0,18.778,18.801,18.778,18.7857,27000.0
2014-05-08 14:55:00,24.57,24.6,24.56,24.57,44900.0,18.7857,18.8086,18.778,18.7857,44900.0
2014-05-08 15:00:00,24.57,24.58,24.54,24.55,36100.0,18.7857,18.7933,18.7627,18.7704,36100.0
2014-05-08 15:05:00,24.55,24.55,24.52,24.53,23500.0,18.7704,18.7704,18.7475,18.7551,23500.0
2014-05-08 15:10:00,24.53,24.55,24.52,24.55,12100.0,18.7551,18.7704,18.7475,18.7704,12100.0
2014-05-08 15:15:00,24.55,24.57,24.54,24.55,20600.0,18.7704,18.7857,18.7627,18.7704,20600.0
2014-05-08 15:20:00,24.56,24.59,24.55,24.55,24700.0,18.778,18.801,18.7704,18.7704,24700.0
2014-05-08 15:25:00,24.55,24.58,24.55,24.58,16900.0,18.7704,18.7933,18.7704,18.7933,16900.0
2014-05-08 15:30:00,24.58,24.59,24.55,24.59,33100.0,18.7933,18.801,18.7704,18.801,33100.0
2014-05-08 15:35:00,24.59,24.59,24.55,24.56,45500.0,18.801,18.801,18.7704,18.778,45500.0
2014-05-08 15:40:00,24.55,24.59,24.55,24.58,36000.0,18.7704,18.801,18.7704,18.7933,36000.0
2014-05-08 15:45:00,24.58,24.6,24.57,24.6,61900.0,18.7933,18.8086,18.7857,18.8086,61900.0
2014-05-08 15:50:00,24.6,24.62,24.59,24.62,167200.0,18.8086,18.8239,18.801,18.8239,167200.0
2014-05-08 15:55:00,24.62,24.62,24.6,24.62,136500.0,18.8239,18.8239,18.8086,18.8239,136500.0
2014-05-09 09:30:00,24.6,24.65,24.57,24.65,37500.0,18.8086,18.8469,18.7857,18.8469,37500.0
2014-05-09 09:35:00,24.65,24.65,24.55,24.59,24800.0,18.8469,18.8469,18.7704,18.801,24800.0
2014-05-09 09:40:00,24.59,24.63,24.59,24.59,28000.0,18.801,18.8316,18.801,18.801,28000.0
2014-05-09 09:45:00,24.58,24.59,24.54,24.56,21600.0,18.7933,18.801,18.7627,18.778,21600.0
2014-05-09 09:50:00,24.56,24.59,24.55,24.56,15600.0,18.778,18.801,18.7704,18.778,15600.0
2014-05-09 09:55:00,24.57,24.57,24.52,24.56,15100.0,18.7857,18.7857,18.7475,18.778,15100.0
2014-05-09 10:00:00,24.54,24.55,24.5,24.51,51300.0,18.7627,18.7704,18.7322,18.7398,51300.0
2014-05-09 10:05:00,24.51,24.53,24.51,24.53,21400.0,18.7398,18.7551,18.7398,18.7551,21400.0
2014-05-09 10:10:00,24.53,24.57,24.52,24.54,89700.0,18.7551,18.7857,18.7475,18.7627,89700.0
2014-05-09 10:15:00,24.54,24.59,24.54,24.56,14400.0,18.7627,18.801,18.7627,18.778,14400.0
2014-05-09 10:20:00,24.57,24.57,24.56,24.57,15900.0,18.7857,18.7857,18.778,18.7857,15900.0
2014-05-09 10:25:00,24.57,24.58,24.55,24.56,7000.0,18.7857,18.7933,18.7704,18.778,7000.0
2014-05-09 10:30:00,24.56,24.56,24.53,24.55,8800.0,18.778,18.778,18.7551,18.7704,8800.0
2014-05-09 10:35:00,24.56,24.58,24.56,24.57,9500.0,18.778,18.7933,18.778,18.7857,9500.0
2014-05-09 10:40:00,24.57,24.58,24.55,24.56,15500.0,18.7857,18.7933,18.7704,18.778,15500.0
2014-05-09 10:45:00,24.56,24.59,24.56,24.59,8300.0,18.778,18.801,18.778,18.801,8300.0
2014-05-09 10:50:00,24.59,24.59,24.57,24.58,4100.0,18.801,18.801,18.7857,18.7933,4100.0
2014-05-09 10:55:00,24.58,24.6,24.58,24.6,24200.0,18.7933,18.8086,18.7933,18.8086,24200.0
2014-05-09 11:00:00,24.6,24.6,24.59,24.59,4800.0,18.8086,18.8086,18.801,18.801,4800.0
2014-05-09 11:05:00,24.6,24.6,24.59,24.6,17900.0,18.8086,18.8086,18.801,18.8086,17900.0
2014-05-09 11:10:00,24.6,24.62,24.59,24.59,53400.0,18.8086,18.8239,18.801,18.801,53400.0
2014-05-09 11:15:00,24.59,24.61,24.58,24.58,83800.0,18.801,18.8163,18.7933,18.7933,83800.0
2014-05-09 11:20:00,24.58,24.6,24.58,24.58,29300.0,18.7933,18.8086,18.7933,18.7933,29300.0
2014-05-09 11:25:00,24.59,24.6,24.58,24.59,36700.0,18.801,18.8086,18.7933,18.801,36700.0
2014-05-09 11:30:00,24.59,24.6,24.58,24.6,103200.0,18.801,18.8086,18.7933,18.8086,103200.0
2014-05-09 11:35:00,24.59,24.61,24.58,24.59,303900.0,18.801,18.8163,18.7933,18.801,303900.0
2014-05-09 11:40:00,24.59,24.61,24.58,24.59,85400.0,18.801,18.8163,18.7933,18.801,85400.0
2014-05-09 11:45:00,24.59,24.61,24.58,24.59,47600.0,18.801,18.8163,18.7933,18.801,47600.0
2014-05-09 11:50:00,24.59,24.6,24.58,24.59,9100.0,18.801,18.8086,18.7933,18.801,9100.0
2014-05-09 11:55:00,24.6,24.61,24.59,24.59,30600.0,18.8086,18.8163,18.801,18.801,30600.0
2014-05-09 12:00:00,24.59,24.6,24.59,24.59,10100.0,18.801,18.8086,18.801,18.801,10100.0
2014-05-09 12:05:00,24.58,24.58,24.57,24.57,16400.0,18.7933,18.7933,18.7857,18.7857,16400.0
2014-05-09 12:10:00,24.57,24.58,24.57,24.58,15600.0,18.7857,18.7933,18.7857,18.7933,15600.0
2014-05-09 12:15:00,24.58,24.6,24.57,24.59,21000.0,18.7933,18.8086,18.7857,18.801,21000.0
2014-05-09 12:20:00,24.58,24.59,24.58,24.58,3000.0,18.7933,18.801,18.7933,18.7933,3000.0
2014-05-09 12:25:00,24.58,24.59,24.56,24.56,9900.0,18.7933,18.801,18.778,18.778,9900.0
2014-05-09 12:30:00,24.56,24.57,24.56,24.57,11300.0,18.778,18.7857,18.778,18.7857,11300.0
2014-05-09 12:35:00,24.57,24.6,24.57,24.59,36400.0,18.7857,18.8086,18.7857,18.801,36400.0
2014-05-09 12:40:00,24.59,24.6,24.58,24.59,90700.0,18.801,18.8086,18.7933,18.801,90700.0
2014-05-09 12:45:00,24.59,24.6,24.59,24.59,82000.0,18.801,18.8086,18.801,18.801,82000.0
2014-05-09 12:50:00,24.6,24.61,24.59,24.6,297300.0,18.8086,18.8163,18.801,18.8086,297300.0
2014-05-09 12:55:00,24.6,24.6,24.59,24.6,31600.0,18.8086,18.8086,18.801,18.8086,31600.0
2014-05-09 13:00:00,24.59,24.6,24.58,24.59,41100.0,18.801,18.8086,18.7933,18.801,41100.0
2014-05-09 13:05:00,24.59,24.59,24.57,24.59,70100.0,18.801,18.801,18.7857,18.801,70100.0
2014-05-09 13:10:00,24.58,24.59,24.57,24.58,334500.0,18.7933,18.801,18.7857,18.7933,334500.0
2014-05-09 13:15:00,24.57,24.58,24.57,24.58,16400.0,18.7857,18.7933,18.7857,18.7933,16400.0
2014-05-09 13:20:00,24.58,24.59,24.57,24.58,22200.0,18.7933,18.801,18.7857,18.7933,22200.0
2014-05-09 13:25:00,24.58,24.58,24.57,24.58,12400.0,18.7933,18.7933,18.7857,18.7933,12400.0
2014-05-09 13:30:00,24.58,24.58,24.57,24.57,139900.0,18.7933,18.7933,18.7857,18.7857,139900.0
2014-05-09 13:35:00,24.57,24.58,24.56,24.56,50200.0,18.7857,18.7933,18.778,18.778,50200.0
2014-05-09 13:40:00,24.56,24.57,24.56,24.57,111500.0,18.778,18.7857,18.778,18.7857,111500.0
2014-05-09 13:45:00,24.57,24.58,24.53,24.56,84600.0,18.7857,18.7933,18.7551,18.778,84600.0
2014-05-09 13:50:00,24.55,24.57,24.55,24.57,12500.0,18.7704,18.7857,18.7704,18.7857,12500.0
2014-05-09 13:55:00,24.57,24.57,24.56,24.57,18000.0,18.7857,18.7857,18.778,18.7857,18000.0
2014-05-09 14:00:00,24.57,24.58,24.56,24.56,9800.0,18.7857,18.7933,18.778,18.778,9800.0
2014-05-09 14:05:00,24.56,24.57,24.56,24.56,5300.0,18.778,18.7857,18.778,18.778,5300.0
2014-05-09 14:10:00,24.55,24.58,24.55,24.56,14200.0,18.7704,18.7933,18.7704,18.778,14200.0
2014-05-09 14:15:00,24.57,24.57,24.55,24.56,13100.0,18.7857,18.7857,18.7704,18.778,13100.0
2014-05-09 14:20:00,24.57,24.57,24.53,24.53,60200.0,18.7857,18.7857,18.7551,18.7551,60200.0
2014-05-09 14:25:00,24.53,24.57,24.51,24.55,562900.0,18.7551,18.7857,18.7398,18.7704,562900.0
2014-05-09 14:30:00,24.55,24.58,24.51,24.57,303000.0,18.7704,18.7933,18.7398,18.7857,303000.0
2014-05-09 14:35:00,24.57,24.58,24.54,24.55,85700.0,18.7857,18.7933,18.7627,18.7704,85700.0
2014-05-09 14:40:00,24.55,24.56,24.54,24.55,10900.0,18.7704,18.778,18.7627,18.7704,10900.0
2014-05-09 14:45:00,24.55,24.57,24.55,24.57,21400.0,18.7704,18.7857,18.7704,18.7857,21400.0
2014-05-09 14:50:00,24.57,24.58,24.56,24.57,31500.0,18.7857,18.7933,18.778,18.7857,31500.0
2014-05-09 14:55:00,24.58,24.58,24.57,24.58,53000.0,18.7933,18.7933,18.7857,18.7933,53000.0
2014-05-09 15:00:00,24.57,24.58,24.55,24.57,172900.0,18.7857,18.7933,18.7704,18.7857,172900.0
2014-05-09 15:05:00,24.57,24.59,24.55,24.58,315300.0,18.7857,18.801,18.7704,18.7933,315300.0
2014-05-09 15:10:00,24.58,24.58,24.55,24.56,86000.0,18.7933,18.7933,18.7704,18.778,86000.0
2014-05-09 15:15:00,24.56,24.57,24.55,24.57,14200.0,18.778,18.7857,18.7704,18.7857,14200.0
2014-05-09 15:20:00,24.57,24.58,24.54,24.58,71500.0,18.7857,18.7933,18.7627,18.7933,71500.0
2014-05-09 15:25:00,24.58,24.58,24.57,24.58,82300.0,18.7933,18.7933,18.7857,18.7933,82300.0
2014-05-09 15:30:00,24.58,24.58,24.56,24.58,197200.0,18.7933,18.7933,18.778,18.7933,197200.0
2014-05-09 15:35:00,24.58,24.6,24.57,24.59,364400.0,18.7933,18.8086,18.7857,18.801,364400.0
2014-05-09 15:40:00,24.59,24.62,24.59,24.6,117700.0,18.801,18.8239,18.801,18.8086,117700.0
2014-05-09 15:45:00,24.6,24.62,24.59,24.62,115400.0,18.8086,18.8239,18.801,18.8239,115400.0
2014-05-09 15:50:00,24.62,24.63,24.59,24.62,190700.0,18.8239,18.8316,18.801,18.8239,190700.0
2014-05-09 15:55:00,24.63,24.65,24.62,24.63,245100.0,18.8316,18.8469,18.8239,18.8316,245100.0
2014-05-12 09:30:00,24.75,24.86,24.74,24.79,36900.0,18.9233,19.0074,18.9157,18.9539,36900.0
2014-05-12 09:35:00,24.79,24.83,24.78,24.83,38500.0,18.9539,18.9845,18.9462,18.9845,38500.0
2014-05-12 09:40:00,24.84,24.89,24.84,24.85,32900.0,18.9921,19.0304,18.9921,18.9998,32900.0
2014-05-12 09:45:00,24.85,24.88,24.84,24.85,33000.0,18.9998,19.0227,18.9921,18.9998,33000.0
2014-05-12 09:50:00,24.85,24.86,24.8,24.86,63300.0,18.9998,19.0074,18.9615,19.0074,63300.0
2014-05-12 09:55:00,24.87,24.88,24.84,24.85,122300.0,19.0151,19.0227,18.9921,18.9998,122300.0
2014-05-12 10:00:00,24.85,24.85,24.82,24.85,62600.0,18.9998,18.9998,18.9768,18.9998,62600.0
2014-05-12 10:05:00,24.84,24.87,24.84,24.86,116100.0,18.9921,19.0151,18.9921,19.0074,116100.0
2014-05-12 10:10:00,24.86,24.86,24.84,24.85,54500.0,19.0074,19.0074,18.9921,18.9998,54500.0
2014-05-12 10:15:00,24.85,24.85,24.82,24.84,37800.0,18.9998,18.9998,18.9768,18.9921,37800.0
2014-05-12 10:20:00,24.83,24.86,24.83,24.85,65000.0,18.9845,19.0074,18.9845,18.9998,65000.0
2014-05-12 10:25:00,24.86,24.86,24.84,24.86,216900.0,19.0074,19.0074,18.9921,19.0074,216900.0
2014-05-12 10:30:00,24.86,24.86,24.84,24.85,20400.0,19.0074,19.0074,18.9921,18.9998,20400.0
2014-05-12 10:35:00,24.85,24.85,24.82,24.82,33000.0,18.9998,18.9998,18.9768,18.9768,33000.0
2014-05-12 10:40:00,24.82,24.84,24.81,24.81,72500.0,18.9768,18.9921,18.9692,18.9692,72500.0
2014-05-12 10:45:00,24.81,24.81,24.78,24.8,72200.0,18.9692,18.9692,18.9462,18.9615,72200.0
2014-05-12 10:50:00,24.79,24.8,24.77,24.77,7700.0,18.9539,18.9615,18.9386,18.9386,7700.0
2014-05-12 10:55:00,24.77,24.78,24.77,24.78,10000.0,18.9386,18.9462,18.9386,18.9462,10000.0
2014-05-12 11:00:00,24.78,24.84,24.78,24.84,24700.0,18.9462,18.9921,18.9462,18.9921,24700.0
2014-05-12 11:05:00,24.84,24.85,24.83,24.85,20000.0,18.9921,18.9998,18.9845,18.9998,20000.0
2014-05-12 11:10:00,24.84,24.85,24.83,24.83,8500.0,18.9921,18.9998,18.9845,18.9845,8500.0
2014-05-12 11:15:00,24.84,24.84,24.83,24.84,4400.0,18.9921,18.9921,18.9845,18.9921,4400.0
2014-05-12 11:20:00,24.84,24.84,24.83,24.84,11200.0,18.9921,18.9921,18.9845,18.9921,11200.0
2014-05-12 11:25:00,24.84,24.84,24.83,24.83,6700.0,18.9921,18.9921,18.9845,18.9845,6700.0
2014-05-12 11:30:00,24.84,24.85,24.83,24.83,61600.0,18.9921,18.9998,18.9845,18.9845,61600.0
2014-05-12 11:35:00,24.83,24.84,24.83,24.83,7400.0,18.9845,18.9921,18.9845,18.9845,7400.0
2014-05-12 11:40:00,24.84,24.84,24.83,24.83,3600.0,18.9921,18.9921,18.9845,18.9845,3600.0
2014-05-12 11:45:00,24.84,24.85,24.82,24.84,190900.0,18.9921,18.9998,18.9768,18.9921,190900.0
2014-05-12 11:50:00,24.84,24.85,24.83,24.84,59200.0,18.9921,18.9998,18.9845,18.9921,59200.0
2014-05-12 11:55:00,24.84,24.84,24.83,24.83,9900.0,18.9921,18.9921,18.9845,18.9845,9900.0
2014-05-12 12:00:00,24.83,24.84,24.83,24.84,8800.0,18.9845,18.9921,18.9845,18.9921,8800.0
2014-05-12 12:05:00,24.84,24.84,24.83,24.84,7000.0,18.9921,18.9921,18.9845,18.9921,7000.0
2014-05-12 12:10:00,24.83,24.84,24.83,24.84,55700.0,18.9845,18.9921,18.9845,18.9921,55700.0
2014-05-12 12:15:00,24.83,24.85,24.83,24.83,253300.0,18.9845,18.9998,18.9845,18.9845,253300.0
2014-05-12 12:20:00,24.83,24.84,24.82,24.82,157200.0,18.9845,18.9921,18.9768,18.9768,157200.0
2014-05-12 12:25:00,24.83,24.84,24.82,24.83,146300.0,18.9845,18.9921,18.9768,18.9845,146300.0
2014-05-12 12:30:00,24.83,24.83,24.82,24.83,5100.0,18.9845,18.9845,18.9768,18.9845,5100.0
2014-05-12 12:35:00,24.83,24.84,24.8,24.8,36800.0,18.9845,18.9921,18.9615,18.9615,36800.0
2014-05-12 12:40:00,24.8,24.82,24.8,24.81,6000.0,18.9615,18.9768,18.9615,18.9692,6000.0
2014-05-12 12:45:00,24.81,24.82,24.8,24.8,9800.0,18.9692,18.9768,18.9615,18.9615,9800.0
2014-05-12 12:50:00,24.8,24.81,24.79,24.79,85800.0,18.9615,18.9692,18.9539,18.9539,85800.0
2014-05-12 12:55:00,24.8,24.8,24.79,24.8,25300.0,18.9615,18.9615,18.9539,18.9615,25300.0
2014-05-12 13:00:00,24.79,24.81,24.79,24.8,15100.0,18.9539,18.9692,18.9539,18.9615,15100.0
2014-05-12 13:05:00,24.8,24.81,24.79,24.79,67100.0,18.9615,18.9692,18.9539,18.9539,67100.0
2014-05-12 13:10:00,24.79,24.79,24.78,24.78,8500.0,18.9539,18.9539,18.9462,18.9462,8500.0
2014-05-12 13:15:00,24.78,24.8,24.78,24.8,53700.0,18.9462,18.9615,18.9462,18.9615,53700.0
2014-05-12 13:20:00,24.8,24.8,24.79,24.8,49800.0,18.9615,18.9615,18.9539,18.9615,49800.0
2014-05-12 13:25:00,24.8,24.82,24.8,24.8,47700.0,18.9615,18.9768,18.9615,18.9615,47700.0
2014-05-12 13:30:00,24.8,24.82,24.8,24.8,63800.0,18.9615,18.9768,18.9615,18.9615,63800.0
2014-05-12 13:35:00,24.8,24.84,24.8,24.84,41900.0,18.9615,18.9921,18.9615,18.9921,41900.0
2014-05-12 13:40:00,24.84,24.84,24.82,24.83,18800.0,18.9921,18.9921,18.9768,18.9845,18800.0
2014-05-12 13:45:00,24.83,24.83,24.82,24.83,8900.0,18.9845,18.9845,18.9768,18.9845,8900.0
2014-05-12 13:50:00,24.83,24.85,24.82,24.85,47600.0,18.9845,18.9998,18.9768,18.9998,47600.0
2014-05-12 13:55:00,24.85,24.85,24.83,24.84,105100.0,18.9998,18.9998,18.9845,18.9921,105100.0
2014-05-12 14:00:00,24.85,24.85,24.82,24.84,558200.0,18.9998,18.9998,18.9768,18.9921,558200.0
2014-05-12 14:05:00,24.84,24.85,24.83,24.84,27400.0,18.9921,18.9998,18.9845,18.9921,27400.0
2014-05-12 14:10:00,24.83,24.84,24.82,24.82,63100.0,18.9845,18.9921,18.9768,18.9768,63100.0
2014-05-12 14:15:00,24.82,24.83,24.82,24.83,4300.0,18.9768,18.9845,18.9768,18.9845,4300.0
2014-05-12 14:20:00,24.83,24.83,24.82,24.83,217200.0,18.9845,18.9845,18.9768,18.9845,217200.0
2014-05-12 14:25:00,24.82,24.83,24.81,24.81,11200.0,18.9768,18.9845,18.9692,18.9692,11200.0
2014-05-12 14:30:00,24.82,24.82,24.81,24.82,13400.0,18.9768,18.9768,18.9692,18.9768,13400.0
2014-05-12 14:35:00,24.81,24.83,24.81,24.83,13100.0,18.9692,18.9845,18.9692,18.9845,13100.0
2014-05-12 14:40:00,24.83,24.83,24.81,24.81,42000.0,18.9845,18.9845,18.9692,18.9692,42000.0
2014-05-12 14:45:00,24.82,24.82,24.81,24.82,14800.0,18.9768,18.9768,18.9692,18.9768,14800.0
2014-05-12 14:50:00,24.81,24.83,24.8,24.82,181400.0,18.9692,18.9845,18.9615,18.9768,181400.0
2014-05-12 14:55:00,24.81,24.82,24.81,24.82,5200.0,18.9692,18.9768,18.9692,18.9768,5200.0
2014-05-12 15:00:00,24.81,24.83,24.81,24.82,21300.0,18.9692,18.9845,18.9692,18.9768,21300.0
2014-05-12 15:05:00,24.82,24.83,24.82,24.82,23400.0,18.9768,18.9845,18.9768,18.9768,23400.0
2014-05-12 15:10:00,24.83,24.83,24.82,24.83,13800.0,18.9845,18.9845,18.9768,18.9845,13800.0
2014-05-12 15:15:00,24.83,24.83,24.81,24.82,32600.0,18.9845,18.9845,18.9692,18.9768,32600.0
2014-05-12 15:20:00,24.81,24.82,24.81,24.82,9800.0,18.9692,18.9768,18.9692,18.9768,9800.0
2014-05-12 15:25:00,24.81,24.84,24.81,24.82,39200.0,18.9692,18.9921,18.9692,18.9768,39200.0
2014-05-12 15:30:00,24.82,24.83,24.8,24.81,87500.0,18.9768,18.9845,18.9615,18.9692,87500.0
2014-05-12 15:35:00,24.82,24.83,24.82,24.83,73600.0,18.9768,18.9845,18.9768,18.9845,73600.0
2014-05-12 15:40:00,24.83,24.84,24.82,24.84,25200.0,18.9845,18.9921,18.9768,18.9921,25200.0
2014-05-12 15:45:00,24.84,24.87,24.83,24.87,120800.0,18.9921,19.0151,18.9845,19.0151,120800.0
2014-05-12 15:50:00,24.87,24.87,24.82,24.83,339100.0,19.0151,19.0151,18.9768,18.9845,339100.0
2014-05-12 15:55:00,24.83,24.85,24.82,24.85,635700.0,18.9845,18.9998,18.9768,18.9998,635700.0
2014-05-13 09:30:00,24.91,24.97,24.88,24.94,93200.0,19.0456,19.0915,19.0227,19.0686,93200.0
2014-05-13 09:35:00,24.94,24.97,24.94,24.94,183400.0,19.0686,19.0915,19.0686,19.0686,183400.0
2014-05-13 09:40:00,24.95,24.98,24.93,24.95,185900.0,19.0762,19.0992,19.0609,19.0762,185900.0
2014-05-13 09:45:00,24.95,24.96,24.9,24.9,59600.0,19.0762,19.0839,19.038,19.038,59600.0
2014-05-13 09:50:00,24.91,24.91,24.86,24.86,68600.0,19.0456,19.0456,19.0074,19.0074,68600.0
2014-05-13 09:55:00,24.86,24.88,24.83,24.84,47900.0,19.0074,19.0227,18.9845,18.9921,47900.0
2014-05-13 10:00:00,24.84,24.87,24.84,24.85,94500.0,18.9921,19.0151,18.9921,18.9998,94500.0
2014-05-13 10:05:00,24.85,24.87,24.83,24.85,104700.0,18.9998,19.0151,18.9845,18.9998,104700.0
2014-05-13 10:10:00,24.85,24.86,24.85,24.85,26500.0,18.9998,19.0074,18.9998,18.9998,26500.0
2014-05-13 10:15:00,24.85,24.88,24.85,24.85,39400.0,18.9998,19.0227,18.9998,18.9998,39400.0
2014-05-13 10:20:00,24.85,24.86,24.83,24.83,32700.0,18.9998,19.0074,18.9845,18.9845,32700.0
2014-05-13 10:25:00,24.83,24.83,24.8,24.81,89100.0,18.9845,18.9845,18.9615,18.9692,89100.0
2014-05-13 10:30:00,24.82,24.86,24.82,24.86,54900.0,18.9768,19.0074,18.9768,19.0074,54900.0
2014-05-13 10:35:00,24.85,24.87,24.85,24.85,32100.0,18.9998,19.0151,18.9998,18.9998,32100.0
2014-05-13 10:40:00,24.86,24.86,24.83,24.83,30000.0,19.0074,19.0074,18.9845,18.9845,30000.0
2014-05-13 10:45:00,24.83,24.85,24.83,24.84,122300.0,18.9845,18.9998,18.9845,18.9921,122300.0
2014-05-13 10:50:00,24.83,24.89,24.83,24.88,88900.0,18.9845,19.0304,18.9845,19.0227,88900.0
2014-05-13 10:55:00,24.87,24.89,24.86,24.88,59700.0,19.0151,19.0304,19.0074,19.0227,59700.0
2014-05-13 11:00:00,24.88,24.89,24.87,24.89,31100.0,19.0227,19.0304,19.0151,19.0304,31100.0
2014-05-13 11:05:00,24.88,24.91,24.88,24.89,66700.0,19.0227,19.0456,19.0227,19.0304,66700.0
2014-05-13 11:10:00,24.89,24.94,24.89,24.94,73800.0,19.0304,19.0686,19.0304,19.0686,73800.0
2014-05-13 11:15:00,24.93,24.94,24.9,24.9,71100.0,19.0609,19.0686,19.038,19.038,71100.0
2014-05-13 11:20:00,24.91,24.91,24.89,24.91,40700.0,19.0456,19.0456,19.0304,19.0456,40700.0
2014-05-13 11:25:00,24.91,24.95,24.91,24.94,81100.0,19.0456,19.0762,19.0456,19.0686,81100.0
2014-05-13 11:30:00,24.94,24.96,24.93,24.93,25900.0,19.0686,19.0839,19.0609,19.0609,25900.0
2014-05-13 11:35:00,24.94,24.96,24.93,24.94,41800.0,19.0686,19.0839,19.0609,19.0686,41800.0
2014-05-13 11:40:00,24.94,24.95,24.93,24.94,44500.0,19.0686,19.0762,19.0609,19.0686,44500.0
2014-05-13 11:45:00,24.94,24.96,24.93,24.95,33700.0,19.0686,19.0839,19.0609,19.0762,33700.0
2014-05-13 11:50:00,24.95,24.95,24.94,24.95,15800.0,19.0762,19.0762,19.0686,19.0762,15800.0
2014-05-13 11:55:00,24.94,24.95,24.91,24.92,135400.0,19.0686,19.0762,19.0456,19.0533,135400.0
2014-05-13 12:00:00,24.92,24.95,24.91,24.94,35300.0,19.0533,19.0762,19.0456,19.0686,35300.0
2014-05-13 12:05:00,24.94,24.95,24.9,24.9,65300.0,19.0686,19.0762,19.038,19.038,65300.0
2014-05-13 12:10:00,24.91,24.93,24.91,24.91,45400.0,19.0456,19.0609,19.0456,19.0456,45400.0
2014-05-13 12:15:00,24.91,24.92,24.91,24.92,44600.0,19.0456,19.0533,19.0456,19.0533,44600.0
2014-05-13 12:20:00,24.92,24.93,24.9,24.9,83400.0,19.0533,19.0609,19.038,19.038,83400.0
2014-05-13 12:25:00,24.9,24.93,24.9,24.93,75200.0,19.038,19.0609,19.038,19.0609,75200.0
2014-05-13 12:30:00,24.93,24.98,24.92,24.98,81200.0,19.0609,19.0992,19.0533,19.0992,81200.0
2014-05-13 12:35:00,24.98,25.0,24.96,24.98,386800.0,19.0992,19.1145,19.0839,19.0992,386800.0
2014-05-13 12:40:00,24.97,24.98,24.93,24.95,581200.0,19.0915,19.0992,19.0609,19.0762,581200.0
2014-05-13 12:45:00,24.95,24.96,24.94,24.96,27600.0,19.0762,19.0839,19.0686,19.0839,27600.0
2014-05-13 12:50:00,24.96,24.96,24.94,24.95,43000.0,19.0839,19.0839,19.0686,19.0762,43000.0
2014-05-13 12:55:00,24.95,24.96,24.94,24.95,61900.0,19.0762,19.0839,19.0686,19.0762,61900.0
2014-05-13 13:00:00,24.95,24.96,24.94,24.95,83100.0,19.0762,19.0839,19.0686,19.0762,83100.0
2014-05-13 13:05:00,24.95,24.95,24.94,24.95,13800.0,19.0762,19.0762,19.0686,19.0762,13800.0
2014-05-13 13:10:00,24.95,24.96,24.92,24.96,212400.0,19.0762,19.0839,19.0533,19.0839,212400.0
2014-05-13 13:15:00,24.96,25.0,24.94,24.99,66400.0,19.0839,19.1145,19.0686,19.1068,66400.0
2014-05-13 13:20:00,24.99,25.02,24.99,25.0,91700.0,19.1068,19.1297,19.1068,19.1145,91700.0
2014-05-13 13:25:00,25.0,25.01,24.98,25.01,54900.0,19.1145,19.1221,19.0992,19.1221,54900.0
2014-05-13 13:30:00,25.01,25.01,24.99,25.0,27300.0,19.1221,19.1221,19.1068,19.1145,27300.0
2014-05-13 13:35:00,25.0,25.01,24.99,25.0,104300.0,19.1145,19.1221,19.1068,19.1145,104300.0
2014-05-13 13:40:00,25.0,25.02,24.99,25.01,95000.0,19.1145,19.1297,19.1068,19.1221,95000.0
2014-05-13 13:45:00,25.01,25.02,25.01,25.02,16000.0,19.1221,19.1297,19.1221,19.1297,16000.0
2014-05-13 13:50:00,25.02,25.02,25.01,25.01,5100.0,19.1297,19.1297,19.1221,19.1221,5100.0
2014-05-13 13:55:00,25.02,25.02,25.0,25.01,33200.0,19.1297,19.1297,19.1145,19.1221,33200.0
2014-05-13 14:00:00,25.01,25.03,25.0,25.03,57300.0,19.1221,19.1374,19.1145,19.1374,57300.0
2014-05-13 14:05:00,25.03,25.03,25.02,25.02,25400.0,19.1374,19.1374,19.1297,19.1297,25400.0
2014-05-13 14:10:00,25.02,25.02,25.01,25.02,21000.0,19.1297,19.1297,19.1221,19.1297,21000.0
2014-05-13 14:15:00,25.02,25.02,25.01,25.02,30800.0,19.1297,19.1297,19.1221,19.1297,30800.0
2014-05-13 14:20:00,25.02,25.02,25.0,25.02,56200.0,19.1297,19.1297,19.1145,19.1297,56200.0
2014-05-13 14:25:00,25.02,25.02,25.0,25.0,31700.0,19.1297,19.1297,19.1145,19.1145,31700.0
2014-05-13 14:30:00,25.0,25.02,25.0,25.01,49100.0,19.1145,19.1297,19.1145,19.1221,49100.0
2014-05-13 14:35:00,25.01,25.01,25.0,25.01,51900.0,19.1221,19.1221,19.1145,19.1221,51900.0
2014-05-13 14:40:00,25.01,25.02,25.0,25.01,66400.0,19.1221,19.1297,19.1145,19.1221,66400.0
2014-05-13 14:45:00,25.0,25.01,25.0,25.0,13900.0,19.1145,19.1221,19.1145,19.1145,13900.0
2014-05-13 14:50:00,25.0,25.01,25.0,25.0,44600.0,19.1145,19.1221,19.1145,19.1145,44600.0
2014-05-13 14:55:00,25.0,25.01,25.0,25.01,47500.0,19.1145,19.1221,19.1145,19.1221,47500.0
2014-05-13 15:00:00,25.01,25.01,25.0,25.01,21700.0,19.1221,19.1221,19.1145,19.1221,21700.0
2014-05-13 15:05:00,25.0,25.01,25.0,25.01,106900.0,19.1145,19.1221,19.1145,19.1221,106900.0
2014-05-13 15:10:00,25.01,25.01,24.99,25.0,271200.0,19.1221,19.1221,19.1068,19.1145,271200.0
2014-05-13 15:15:00,25.0,25.0,24.99,25.0,54900.0,19.1145,19.1145,19.1068,19.1145,54900.0
2014-05-13 15:20:00,25.0,25.0,24.99,25.0,31800.0,19.1145,19.1145,19.1068,19.1145,31800.0
2014-05-13 15:25:00,24.99,25.01,24.99,25.01,141400.0,19.1068,19.1221,19.1068,19.1221,141400.0
2014-05-13 15:30:00,25.01,25.01,25.0,25.01,40300.0,19.1221,19.1221,19.1145,19.1221,40300.0
2014-05-13 15:35:00,25.0,25.01,25.0,25.01,48300.0,19.1145,19.1221,19.1145,19.1221,48300.0
2014-05-13 15:40:00,25.01,25.02,25.01,25.02,41800.0,19.1221,19.1297,19.1221,19.1297,41800.0
2014-05-13 15:45:00,25.02,25.02,25.0,25.0,78900.0,19.1297,19.1297,19.1145,19.1145,78900.0
2014-05-13 15:50:00,25.01,25.01,25.0,25.01,152400.0,19.1221,19.1221,19.1145,19.1221,152400.0
2014-05-13 15:55:00,25.01,25.04,25.0,25.04,384500.0,19.1221,19.145,19.1145,19.145,384500.0
2014-05-14 09:30:00,25.25,25.57,25.18,25.46,477900.0,19.3056,19.5503,19.2521,19.4662,477900.0
2014-05-14 09:35:00,25.46,25.54,25.44,25.52,758000.0,19.4662,19.5273,19.4509,19.512,758000.0
2014-05-14 09:40:00,25.51,25.6,25.47,25.5,509600.0,19.5044,19.5732,19.4738,19.4967,509600.0
2014-05-14 09:45:00,25.5,25.52,25.42,25.42,426200.0,19.4967,19.512,19.4356,19.4356,426200.0
2014-05-14 09:50:00,25.43,25.46,25.36,25.39,344500.0,19.4432,19.4662,19.3897,19.4126,344500.0
2014-05-14 09:55:00,25.39,25.41,25.27,25.29,679900.0,19.4126,19.4279,19.3209,19.3362,679900.0
2014-05-14 10:00:00,25.29,25.34,25.27,25.31,223900.0,19.3362,19.3744,19.3209,19.3515,223900.0
2014-05-14 10:05:00,25.31,25.32,25.21,25.21,232600.0,19.3515,19.3591,19.275,19.275,232600.0
2014-05-14 10:10:00,25.21,25.27,25.17,25.24,203500.0,19.275,19.3209,19.2444,19.298,203500.0
2014-05-14 10:15:00,25.24,25.25,25.2,25.2,262700.0,19.298,19.3056,19.2674,19.2674,262700.0
2014-05-14 10:20:00,25.19,25.28,25.16,25.27,113700.0,19.2597,19.3285,19.2368,19.3209,113700.0
2014-05-14 10:25:00,25.27,25.3,25.24,25.3,134800.0,19.3209,19.3438,19.298,19.3438,134800.0
2014-05-14 10:30:00,25.3,25.3,25.24,25.27,107000.0,19.3438,19.3438,19.298,19.3209,107000.0
2014-05-14 10:35:00,25.26,25.29,25.25,25.28,78200.0,19.3132,19.3362,19.3056,19.3285,78200.0
2014-05-14 10:40:00,25.28,25.29,25.27,25.28,86800.0,19.3285,19.3362,19.3209,19.3285,86800.0
2014-05-14 10:45:00,25.28,25.31,25.27,25.31,177000.0,19.3285,19.3515,19.3209,19.3515,177000.0
2014-05-14 10:50:00,25.31,25.31,25.28,25.3,929000.0,19.3515,19.3515,19.3285,19.3438,929000.0
2014-05-14 10:55:00,25.3,25.33,25.3,25.3,168200.0,19.3438,19.3668,19.3438,19.3438,168200.0
2014-05-14 11:00:00,25.3,25.32,25.29,25.31,204300.0,19.3438,19.3591,19.3362,19.3515,204300.0
2014-05-14 11:05:00,25.31,25.34,25.31,25.34,74400.0,19.3515,19.3744,19.3515,19.3744,74400.0
2014-05-14 11:10:00,25.34,25.35,25.33,25.34,49300.0,19.3744,19.3821,19.3668,19.3744,49300.0
2014-05-14 11:15:00,25.34,25.37,25.34,25.37,41600.0,19.3744,19.3973,19.3744,19.3973,41600.0
2014-05-14 11:20:00,25.37,25.37,25.34,25.34,132800.0,19.3973,19.3973,19.3744,19.3744,132800.0
2014-05-14 11:25:00,25.34,25.35,25.33,25.35,37000.0,19.3744,19.3821,19.3668,19.3821,37000.0
2014-05-14 11:30:00,25.35,25.35,25.34,25.35,52400.0,19.3821,19.3821,19.3744,19.3821,52400.0
2014-05-14 11:35:00,25.34,25.36,25.34,25.36,46300.0,19.3744,19.3897,19.3744,19.3897,46300.0
2014-05-14 11:40:00,25.36,25.36,25.35,25.36,28400.0,19.3897,19.3897,19.3821,19.3897,28400.0
2014-05-14 11:45:00,25.36,25.36,25.34,25.34,30400.0,19.3897,19.3897,19.3744,19.3744,30400.0
2014-05-14 11:50:00,25.35,25.35,25.31,25.31,45800.0,19.3821,19.3821,19.3515,19.3515,45800.0
2014-05-14 11:55:00,25.3,25.3,25.29,25.3,35700.0,19.3438,19.3438,19.3362,19.3438,35700.0
2014-05-14 12:00:00,25.3,25.31,25.29,25.3,19000.0,19.3438,19.3515,19.3362,19.3438,19000.0
2014-05-14 12:05:00,25.3,25.32,25.3,25.32,28800.0,19.3438,19.3591,19.3438,19.3591,28800.0
2014-05-14 12:10:00,25.32,25.32,25.27,25.28,63700.0,19.3591,19.3591,19.3209,19.3285,63700.0
2014-05-14 12:15:00,25.28,25.29,25.27,25.29,12800.0,19.3285,19.3362,19.3209,19.3362,12800.0
2014-05-14 12:20:00,25.29,25.29,25.27,25.29,19900.0,19.3362,19.3362,19.3209,19.3362,19900.0
2014-05-14 12:25:00,25.29,25.3,25.28,25.29,34700.0,19.3362,19.3438,19.3285,19.3362,34700.0
2014-05-14 12:30:00,25.28,25.29,25.27,25.28,21000.0,19.3285,19.3362,19.3209,19.3285,21000.0
2014-05-14 12:35:00,25.28,25.29,25.27,25.28,32700.0,19.3285,19.3362,19.3209,19.3285,32700.0
2014-05-14 12:40:00,25.28,25.3,25.27,25.29,30700.0,19.3285,19.3438,19.3209,19.3362,30700.0
2014-05-14 12:45:00,25.29,25.3,25.28,25.3,11500.0,19.3362,19.3438,19.3285,19.3438,11500.0
2014-05-14 12:50:00,25.3,25.3,25.28,25.29,35500.0,19.3438,19.3438,19.3285,19.3362,35500.0
2014-05-14 12:55:00,25.3,25.3,25.28,25.28,26700.0,19.3438,19.3438,19.3285,19.3285,26700.0
2014-05-14 13:00:00,25.28,25.29,25.27,25.28,55200.0,19.3285,19.3362,19.3209,19.3285,55200.0
2014-05-14 13:05:00,25.28,25.28,25.26,25.28,27300.0,19.3285,19.3285,19.3132,19.3285,27300.0
2014-05-14 13:10:00,25.28,25.28,25.27,25.28,4600.0,19.3285,19.3285,19.3209,19.3285,4600.0
2014-05-14 13:15:00,25.28,25.29,25.27,25.27,84200.0,19.3285,19.3362,19.3209,19.3209,84200.0
2014-05-14 13:20:00,25.28,25.29,25.28,25.29,40900.0,19.3285,19.3362,19.3285,19.3362,40900.0
2014-05-14 13:25:00,25.29,25.3,25.28,25.29,190800.0,19.3362,19.3438,19.3285,19.3362,190800.0
2014-05-14 13:30:00,25.29,25.33,25.29,25.33,274100.0,19.3362,19.3668,19.3362,19.3668,274100.0
2014-05-14 13:35:00,25.33,25.33,25.28,25.29,46000.0,19.3668,19.3668,19.3285,19.3362,46000.0
2014-05-14 13:40:00,25.28,25.31,25.28,25.3,31300.0,19.3285,19.3515,19.3285,19.3438,31300.0
2014-05-14 13:45:00,25.3,25.31,25.29,25.3,19500.0,19.3438,19.3515,19.3362,19.3438,19500.0
2014-05-14 13:50:00,25.3,25.3,25.3,25.3,15800.0,19.3438,19.3438,19.3438,19.3438,15800.0
2014-05-14 13:55:00,25.3,25.33,25.3,25.32,58500.0,19.3438,19.3668,19.3438,19.3591,58500.0
2014-05-14 14:00:00,25.33,25.33,25.32,25.33,29700.0,19.3668,19.3668,19.3591,19.3668,29700.0
2014-05-14 14:05:00,25.33,25.35,25.32,25.35,50400.0,19.3668,19.3821,19.3591,19.3821,50400.0
2014-05-14 14:10:00,25.35,25.35,25.34,25.35,17500.0,19.3821,19.3821,19.3744,19.3821,17500.0
2014-05-14 14:15:00,25.35,25.38,25.33,25.33,133200.0,19.3821,19.405,19.3668,19.3668,133200.0
2014-05-14 14:20:00,25.32,25.36,25.32,25.32,396400.0,19.3591,19.3897,19.3591,19.3591,396400.0
2014-05-14 14:25:00,25.33,25.34,25.32,25.33,28300.0,19.3668,19.3744,19.3591,19.3668,28300.0
2014-05-14 14:30:00,25.33,25.35,25.33,25.35,51000.0,19.3668,19.3821,19.3668,19.3821,51000.0
2014-05-14 14:35:00,25.35,25.35,25.34,25.34,147000.0,19.3821,19.3821,19.3744,19.3744,147000.0
2014-05-14 14:40:00,25.35,25.35,25.34,25.34,55900.0,19.3821,19.3821,19.3744,19.3744,55900.0
2014-05-14 14:45:00,25.35,25.35,25.31,25.31,110200.0,19.3821,19.3821,19.3515,19.3515,110200.0
2014-05-14 14:50:00,25.31,25.34,25.31,25.33,202400.0,19.3515,19.3744,19.3515,19.3668,202400.0
2014-05-14 14:55:00,25.32,25.33,25.31,25.31,61400.0,19.3591,19.3668,19.3515,19.3515,61400.0
2014-05-14 15:00:00,25.32,25.32,25.28,25.3,114600.0,19.3591,19.3591,19.3285,19.3438,114600.0
2014-05-14 15:05:00,25.3,25.33,25.3,25.3,114900.0,19.3438,19.3668,19.3438,19.3438,114900.0
2014-05-14 15:10:00,25.3,25.32,25.28,25.32,102400.0,19.3438,19.3591,19.3285,19.3591,102400.0
2014-05-14 15:15:00,25.32,25.34,25.3,25.33,85400.0,19.3591,19.3744,19.3438,19.3668,85400.0
2014-05-14 15:20:00,25.33,25.34,25.31,25.32,89100.0,19.3668,19.3744,19.3515,19.3591,89100.0
2014-05-14 15:25:00,25.32,25.34,25.29,25.34,424100.0,19.3591,19.3744,19.3362,19.3744,424100.0
2014-05-14 15:30:00,25.34,25.34,25.3,25.31,207100.0,19.3744,19.3744,19.3438,19.3515,207100.0
2014-05-14 15:35:00,25.32,25.4,25.31,25.39,212600.0,19.3591,19.4203,19.3515,19.4126,212600.0
2014-05-14 15:40:00,25.39,25.44,25.38,25.44,124600.0,19.4126,19.4509,19.405,19.4509,124600.0
2014-05-14 15:45:00,25.43,25.44,25.39,25.39,272700.0,19.4432,19.4509,19.4126,19.4126,272700.0
2014-05-14 15:50:00,25.39,25.4,25.36,25.39,197100.0,19.4126,19.4203,19.3897,19.4126,197100.0
2014-05-14 15:55:00,25.39,25.44,25.38,25.44,841300.0,19.4126,19.4509,19.405,19.4509,841300.0
2014-05-15 09:30:00,25.37,25.44,25.37,25.41,78500.0,19.3973,19.4509,19.3973,19.4279,78500.0
2014-05-15 09:35:00,25.4,25.41,25.38,25.39,33600.0,19.4203,19.4279,19.405,19.4126,33600.0
2014-05-15 09:40:00,25.39,25.43,25.35,25.43,46500.0,19.4126,19.4432,19.3821,19.4432,46500.0
2014-05-15 09:45:00,25.43,25.43,25.36,25.39,100300.0,19.4432,19.4432,19.3897,19.4126,100300.0
2014-05-15 09:50:00,25.4,25.47,25.39,25.44,110100.0,19.4203,19.4738,19.4126,19.4509,110100.0
2014-05-15 09:55:00,25.44,25.46,25.41,25.43,181200.0,19.4509,19.4662,19.4279,19.4432,181200.0
2014-05-15 10:00:00,25.43,25.43,25.41,25.41,37700.0,19.4432,19.4432,19.4279,19.4279,37700.0
2014-05-15 10:05:00,25.42,25.46,25.42,25.42,149800.0,19.4356,19.4662,19.4356,19.4356,149800.0
2014-05-15 10:10:00,25.42,25.45,25.42,25.42,52800.0,19.4356,19.4585,19.4356,19.4356,52800.0
2014-05-15 10:15:00,25.42,25.51,25.41,25.51,145500.0,19.4356,19.5044,19.4279,19.5044,145500.0
2014-05-15 10:20:00,25.51,25.52,25.48,25.49,133800.0,19.5044,19.512,19.4815,19.4891,133800.0
2014-05-15 10:25:00,25.5,25.5,25.43,25.47,63200.0,19.4967,19.4967,19.4432,19.4738,63200.0
2014-05-15 10:30:00,25.47,25.49,25.46,25.48,175400.0,19.4738,19.4891,19.4662,19.4815,175400.0
2014-05-15 10:35:00,25.48,25.5,25.47,25.49,114800.0,19.4815,19.4967,19.4738,19.4891,114800.0
2014-05-15 10:40:00,25.5,25.55,25.48,25.55,44800.0,19.4967,19.535,19.4815,19.535,44800.0
2014-05-15 10:45:00,25.55,25.56,25.51,25.54,93300.0,19.535,19.5426,19.5044,19.5273,93300.0
2014-05-15 10:50:00,25.54,25.55,25.48,25.5,174200.0,19.5273,19.535,19.4815,19.4967,174200.0
2014-05-15 10:55:00,25.5,25.51,25.45,25.45,77400.0,19.4967,19.5044,19.4585,19.4585,77400.0
2014-05-15 11:00:00,25.45,25.49,25.44,25.44,31800.0,19.4585,19.4891,19.4509,19.4509,31800.0
2014-05-15 11:05:00,25.44,25.45,25.4,25.41,30000.0,19.4509,19.4585,19.4203,19.4279,30000.0
2014-05-15 11:10:00,25.41,25.41,25.38,25.38,69300.0,19.4279,19.4279,19.405,19.405,69300.0
2014-05-15 11:15:00,25.37,25.37,25.33,25.35,125200.0,19.3973,19.3973,19.3668,19.3821,125200.0
2014-05-15 11:20:00,25.35,25.36,25.32,25.32,39000.0,19.3821,19.3897,19.3591,19.3591,39000.0
2014-05-15 11:25:00,25.31,25.33,25.3,25.3,26700.0,19.3515,19.3668,19.3438,19.3438,26700.0
2014-05-15 11:30:00,25.3,25.32,25.29,25.32,32300.0,19.3438,19.3591,19.3362,19.3591,32300.0
2014-05-15 11:35:00,25.32,25.32,25.3,25.31,73200.0,19.3591,19.3591,19.3438,19.3515,73200.0
2014-05-15 11:40:00,25.31,25.32,25.29,25.32,89600.0,19.3515,19.3591,19.3362,19.3591,89600.0
2014-05-15 11:45:00,25.31,25.33,25.29,25.3,29600.0,19.3515,19.3668,19.3362,19.3438,29600.0
2014-05-15 11:50:00,25.3,25.3,25.28,25.28,13000.0,19.3438,19.3438,19.3285,19.3285,13000.0
2014-05-15 11:55:00,25.28,25.29,25.26,25.28,29500.0,19.3285,19.3362,19.3132,19.3285,29500.0
2014-05-15 12:00:00,25.27,25.28,25.26,25.28,10700.0,19.3209,19.3285,19.3132,19.3285,10700.0
2014-05-15 12:05:00,25.27,25.29,25.27,25.27,10200.0,19.3209,19.3362,19.3209,19.3209,10200.0
2014-05-15 12:10:00,25.28,25.28,25.25,25.27,34900.0,19.3285,19.3285,19.3056,19.3209,34900.0
2014-05-15 12:15:00,25.27,25.3,25.26,25.3,68500.0,19.3209,19.3438,19.3132,19.3438,68500.0
2014-05-15 12:20:00,25.3,25.31,25.28,25.28,12000.0,19.3438,19.3515,19.3285,19.3285,12000.0
2014-05-15 12:25:00,25.28,25.32,25.28,25.32,19700.0,19.3285,19.3591,19.3285,19.3591,19700.0
2014-05-15 12:30:00,25.31,25.33,25.31,25.33,13500.0,19.3515,19.3668,19.3515,19.3668,13500.0
2014-05-15 12:35:00,25.33,25.33,25.32,25.33,8400.0,19.3668,19.3668,19.3591,19.3668,8400.0
2014-05-15 12:40:00,25.33,25.35,25.32,25.35,27400.0,19.3668,19.3821,19.3591,19.3821,27400.0
2014-05-15 12:45:00,25.35,25.37,25.35,25.36,28500.0,19.3821,19.3973,19.3821,19.3897,28500.0
2014-05-15 12:50:00,25.36,25.41,25.36,25.4,98600.0,19.3897,19.4279,19.3897,19.4203,98600.0
2014-05-15 12:55:00,25.41,25.42,25.4,25.41,27100.0,19.4279,19.4356,19.4203,19.4279,27100.0
2014-05-15 13:00:00,25.41,25.42,25.37,25.37,20700.0,19.4279,19.4356,19.3973,19.3973,20700.0
2014-05-15 13:05:00,25.37,25.37,25.33,25.34,13600.0,19.3973,19.3973,19.3668,19.3744,13600.0
2014-05-15 13:10:00,25.33,25.34,25.31,25.31,14400.0,19.3668,19.3744,19.3515,19.3515,14400.0
2014-05-15 13:15:00,25.32,25.37,25.32,25.37,43700.0,19.3591,19.3973,19.3591,19.3973,43700.0
2014-05-15 13:20:00,25.37,25.38,25.35,25.36,54900.0,19.3973,19.405,19.3821,19.3897,54900.0
2014-05-15 13:25:00,25.37,25.39,25.35,25.39,95100.0,19.3973,19.4126,19.3821,19.4126,95100.0
2014-05-15 13:30:00,25.38,25.39,25.37,25.37,49900.0,19.405,19.4126,19.3973,19.3973,49900.0
2014-05-15 13:35:00,25.37,25.38,25.34,25.34,16900.0,19.3973,19.405,19.3744,19.3744,16900.0
2014-05-15 13:40:00,25.34,25.37,25.32,25.37,36700.0,19.3744,19.3973,19.3591,19.3973,36700.0
2014-05-15 13:45:00,25.37,25.37,25.36,25.36,21300.0,19.3973,19.3973,19.3897,19.3897,21300.0
2014-05-15 13:50:00,25.36,25.36,25.35,25.36,5300.0,19.3897,19.3897,19.3821,19.3897,5300.0
2014-05-15 13:55:00,25.35,25.36,25.35,25.36,5800.0,19.3821,19.3897,19.3821,19.3897,5800.0
2014-05-15 14:00:00,25.36,25.39,25.34,25.38,73600.0,19.3897,19.4126,19.3744,19.405,73600.0
2014-05-15 14:05:00,25.39,25.41,25.39,25.39,45000.0,19.4126,19.4279,19.4126,19.4126,45000.0
2014-05-15 14:10:00,25.4,25.4,25.35,25.35,29200.0,19.4203,19.4203,19.3821,19.3821,29200.0
2014-05-15 14:15:00,25.36,25.37,25.34,25.34,30200.0,19.3897,19.3973,19.3744,19.3744,30200.0
2014-05-15 14:20:00,25.34,25.37,25.33,25.37,21100.0,19.3744,19.3973,19.3668,19.3973,21100.0
2014-05-15 14:25:00,25.37,25.38,25.35,25.37,24800.0,19.3973,19.405,19.3821,19.3973,24800.0
2014-05-15 14:30:00,25.37,25.39,25.36,25.36,16000.0,19.3973,19.4126,19.3897,19.3897,16000.0
2014-05-15 14:35:00,25.36,25.38,25.35,25.35,27000.0,19.3897,19.405,19.3821,19.3821,27000.0
2014-05-15 14:40:00,25.36,25.36,25.33,25.33,14100.0,19.3897,19.3897,19.3668,19.3668,14100.0
2014-05-15 14:45:00,25.33,25.34,25.32,25.34,28800.0,19.3668,19.3744,19.3591,19.3744,28800.0
2014-05-15 14:50:00,25.34,25.36,25.34,25.35,18900.0,19.3744,19.3897,19.3744,19.3821,18900.0
2014-05-15 14:55:00,25.36,25.36,25.29,25.32,93100.0,19.3897,19.3897,19.3362,19.3591,93100.0
2014-05-15 15:00:00,25.32,25.34,25.3,25.31,27800.0,19.3591,19.3744,19.3438,19.3515,27800.0
2014-05-15 15:05:00,25.31,25.32,25.28,25.31,33200.0,19.3515,19.3591,19.3285,19.3515,33200.0
2014-05-15 15:10:00,25.31,25.31,25.29,25.3,19700.0,19.3515,19.3515,19.3362,19.3438,19700.0
2014-05-15 15:15:00,25.3,25.32,25.3,25.3,29100.0,19.3438,19.3591,19.3438,19.3438,29100.0
2014-05-15 15:20:00,25.3,25.3,25.27,25.27,15200.0,19.3438,19.3438,19.3209,19.3209,15200.0
2014-05-15 15:25:00,25.27,25.29,25.26,25.28,51800.0,19.3209,19.3362,19.3132,19.3285,51800.0
2014-05-15 15:30:00,25.29,25.29,25.27,25.29,51400.0,19.3362,19.3362,19.3209,19.3362,51400.0
2014-05-15 15:35:00,25.29,25.32,25.28,25.3,55700.0,19.3362,19.3591,19.3285,19.3438,55700.0
2014-05-15 15:40:00,25.3,25.32,25.29,25.29,92300.0,19.3438,19.3591,19.3362,19.3362,92300.0
2014-05-15 15:45:00,25.3,25.32,25.29,25.3,101200.0,19.3438,19.3591,19.3362,19.3438,101200.0
2014-05-15 15:50:00,25.3,25.31,25.28,25.3,116400.0,19.3438,19.3515,19.3285,19.3438,116400.0
2014-05-15 15:55:00,25.31,25.33,25.3,25.31,217600.0,19.3515,19.3668,19.3438,19.3515,217600.0
2014-05-16 09:30:00,25.41,25.43,25.36,25.39,282700.0,19.4279,19.4432,19.3897,19.4126,282700.0
2014-05-16 09:35:00,25.39,25.43,25.38,25.39,129000.0,19.4126,19.4432,19.405,19.4126,129000.0
2014-05-16 09:40:00,25.39,25.41,25.38,25.4,109700.0,19.4126,19.4279,19.405,19.4203,109700.0
2014-05-16 09:45:00,25.4,25.4,25.37,25.39,43900.0,19.4203,19.4203,19.3973,19.4126,43900.0
2014-05-16 09:50:00,25.39,25.41,25.38,25.39,38300.0,19.4126,19.4279,19.405,19.4126,38300.0
2014-05-16 09:55:00,25.39,25.41,25.38,25.39,43000.0,19.4126,19.4279,19.405,19.4126,43000.0
2014-05-16 10:00:00,25.39,25.39,25.36,25.37,33200.0,19.4126,19.4126,19.3897,19.3973,33200.0
2014-05-16 10:05:00,25.36,25.37,25.34,25.37,26000.0,19.3897,19.3973,19.3744,19.3973,26000.0
2014-05-16 10:10:00,25.37,25.39,25.35,25.35,18400.0,19.3973,19.4126,19.3821,19.3821,18400.0
2014-05-16 10:15:00,25.35,25.35,25.32,25.34,47700.0,19.3821,19.3821,19.3591,19.3744,47700.0
2014-05-16 10:20:00,25.33,25.34,25.3,25.31,42800.0,19.3668,19.3744,19.3438,19.3515,42800.0
2014-05-16 10:25:00,25.32,25.32,25.3,25.31,34500.0,19.3591,19.3591,19.3438,19.3515,34500.0
2014-05-16 10:30:00,25.31,25.38,25.31,25.37,18800.0,19.3515,19.405,19.3515,19.3973,18800.0
2014-05-16 10:35:00,25.36,25.39,25.36,25.38,19800.0,19.3897,19.4126,19.3897,19.405,19800.0
2014-05-16 10:40:00,25.38,25.39,25.35,25.37,15700.0,19.405,19.4126,19.3821,19.3973,15700.0
2014-05-16 10:45:00,25.36,25.41,25.36,25.39,26700.0,19.3897,19.4279,19.3897,19.4126,26700.0
2014-05-16 10:50:00,25.4,25.4,25.34,25.37,107900.0,19.4203,19.4203,19.3744,19.3973,107900.0
2014-05-16 10:55:00,25.37,25.4,25.37,25.37,10000.0,19.3973,19.4203,19.3973,19.3973,10000.0
2014-05-16 11:00:00,25.37,25.38,25.36,25.37,15300.0,19.3973,19.405,19.3897,19.3973,15300.0
2014-05-16 11:05:00,25.37,25.37,25.35,25.36,20300.0,19.3973,19.3973,19.3821,19.3897,20300.0
2014-05-16 11:10:00,25.36,25.38,25.36,25.37,10900.0,19.3897,19.405,19.3897,19.3973,10900.0
2014-05-16 11:15:00,25.37,25.4,25.37,25.39,35300.0,19.3973,19.4203,19.3973,19.4126,35300.0
2014-05-16 11:20:00,25.39,25.39,25.36,25.38,14700.0,19.4126,19.4126,19.3897,19.405,14700.0
2014-05-16 11:25:00,25.37,25.38,25.35,25.37,21300.0,19.3973,19.405,19.3821,19.3973,21300.0
2014-05-16 11:30:00,25.37,25.39,25.37,25.39,17300.0,19.3973,19.4126,19.3973,19.4126,17300.0
2014-05-16 11:35:00,25.39,25.39,25.36,25.36,5900.0,19.4126,19.4126,19.3897,19.3897,5900.0
2014-05-16 11:40:00,25.37,25.37,25.34,25.34,5300.0,19.3973,19.3973,19.3744,19.3744,5300.0
2014-05-16 11:45:00,25.34,25.35,25.33,25.34,21800.0,19.3744,19.3821,19.3668,19.3744,21800.0
2014-05-16 11:50:00,25.34,25.36,25.34,25.34,15900.0,19.3744,19.3897,19.3744,19.3744,15900.0
2014-05-16 11:55:00,25.35,25.38,25.35,25.38,15400.0,19.3821,19.405,19.3821,19.405,15400.0
2014-05-16 12:00:00,25.38,25.39,25.37,25.38,12800.0,19.405,19.4126,19.3973,19.405,12800.0
2014-05-16 12:05:00,25.38,25.38,25.38,25.38,12300.0,19.405,19.405,19.405,19.405,12300.0
2014-05-16 12:10:00,25.38,25.38,25.35,25.37,14800.0,19.405,19.405,19.3821,19.3973,14800.0
2014-05-16 12:15:00,25.36,25.37,25.36,25.36,7500.0,19.3897,19.3973,19.3897,19.3897,7500.0
2014-05-16 12:20:00,25.35,25.37,25.35,25.36,12300.0,19.3821,19.3973,19.3821,19.3897,12300.0
2014-05-16 12:25:00,25.35,25.36,25.34,25.35,15700.0,19.3821,19.3897,19.3744,19.3821,15700.0
2014-05-16 12:30:00,25.35,25.35,25.34,25.34,1300.0,19.3821,19.3821,19.3744,19.3744,1300.0
2014-05-16 12:35:00,25.35,25.35,25.34,25.35,4300.0,19.3821,19.3821,19.3744,19.3821,4300.0
2014-05-16 12:40:00,25.35,25.35,25.31,25.32,34100.0,19.3821,19.3821,19.3515,19.3591,34100.0
2014-05-16 12:45:00,25.32,25.33,25.32,25.32,11800.0,19.3591,19.3668,19.3591,19.3591,11800.0
2014-05-16 12:50:00,25.32,25.34,25.32,25.34,6800.0,19.3591,19.3744,19.3591,19.3744,6800.0
2014-05-16 12:55:00,25.34,25.34,25.29,25.29,73400.0,19.3744,19.3744,19.3362,19.3362,73400.0
2014-05-16 13:00:00,25.3,25.3,25.28,25.29,55100.0,19.3438,19.3438,19.3285,19.3362,55100.0
2014-05-16 13:05:00,25.29,25.31,25.29,25.31,31000.0,19.3362,19.3515,19.3362,19.3515,31000.0
2014-05-16 13:10:00,25.31,25.34,25.31,25.34,99400.0,19.3515,19.3744,19.3515,19.3744,99400.0
2014-05-16 13:15:00,25.34,25.36,25.33,25.34,57500.0,19.3744,19.3897,19.3668,19.3744,57500.0
2014-05-16 13:20:00,25.34,25.36,25.33,25.35,14800.0,19.3744,19.3897,19.3668,19.3821,14800.0
2014-05-16 13:25:00,25.36,25.36,25.33,25.34,18700.0,19.3897,19.3897,19.3668,19.3744,18700.0
2014-05-16 13:30:00,25.34,25.36,25.33,25.34,33000.0,19.3744,19.3897,19.3668,19.3744,33000.0
2014-05-16 13:35:00,25.34,25.35,25.33,25.35,8800.0,19.3744,19.3821,19.3668,19.3821,8800.0
2014-05-16 13:40:00,25.34,25.35,25.34,25.34,28900.0,19.3744,19.3821,19.3744,19.3744,28900.0
2014-05-16 13:45:00,25.34,25.35,25.34,25.34,10800.0,19.3744,19.3821,19.3744,19.3744,10800.0
2014-05-16 13:50:00,25.35,25.35,25.33,25.34,8400.0,19.3821,19.3821,19.3668,19.3744,8400.0
2014-05-16 13:55:00,25.33,25.35,25.33,25.34,33400.0,19.3668,19.3821,19.3668,19.3744,33400.0
2014-05-16 14:00:00,25.33,25.35,25.33,25.34,29900.0,19.3668,19.3821,19.3668,19.3744,29900.0
2014-05-16 14:05:00,25.34,25.35,25.34,25.35,2900.0,19.3744,19.3821,19.3744,19.3821,2900.0
2014-05-16 14:10:00,25.35,25.35,25.34,25.35,17700.0,19.3821,19.3821,19.3744,19.3821,17700.0
2014-05-16 14:15:00,25.35,25.35,25.33,25.34,21500.0,19.3821,19.3821,19.3668,19.3744,21500.0
2014-05-16 14:20:00,25.34,25.35,25.33,25.34,23000.0,19.3744,19.3821,19.3668,19.3744,23000.0
2014-05-16 14:25:00,25.34,25.34,25.33,25.34,4700.0,19.3744,19.3744,19.3668,19.3744,4700.0
2014-05-16 14:30:00,25.34,25.34,25.33,25.33,5100.0,19.3744,19.3744,19.3668,19.3668,5100.0
2014-05-16 14:35:00,25.34,25.35,25.33,25.34,23400.0,19.3744,19.3821,19.3668,19.3744,23400.0
2014-05-16 14:40:00,25.33,25.35,25.33,25.34,8200.0,19.3668,19.3821,19.3668,19.3744,8200.0
2014-05-16 14:45:00,25.35,25.35,25.34,25.35,5700.0,19.3821,19.3821,19.3744,19.3821,5700.0
2014-05-16 14:50:00,25.35,25.37,25.34,25.35,37400.0,19.3821,19.3973,19.3744,19.3821,37400.0
2014-05-16 14:55:00,25.35,25.37,25.34,25.37,98500.0,19.3821,19.3973,19.3744,19.3973,98500.0
2014-05-16 15:00:00,25.37,25.37,25.35,25.35,80800.0,19.3973,19.3973,19.3821,19.3821,80800.0
2014-05-16 15:05:00,25.35,25.4,25.35,25.39,205600.0,19.3821,19.4203,19.3821,19.4126,205600.0
2014-05-16 15:10:00,25.39,25.45,25.39,25.42,295200.0,19.4126,19.4585,19.4126,19.4356,295200.0
2014-05-16 15:15:00,25.42,25.42,25.39,25.4,73400.0,19.4356,19.4356,19.4126,19.4203,73400.0
2014-05-16 15:20:00,25.39,25.39,25.36,25.36,50000.0,19.4126,19.4126,19.3897,19.3897,50000.0
2014-05-16 15:25:00,25.36,25.36,25.34,25.35,53100.0,19.3897,19.3897,19.3744,19.3821,53100.0
2014-05-16 15:30:00,25.35,25.37,25.34,25.36,64000.0,19.3821,19.3973,19.3744,19.3897,64000.0
2014-05-16 15:35:00,25.36,25.38,25.35,25.38,37200.0,19.3897,19.405,19.3821,19.405,37200.0
2014-05-16 15:40:00,25.38,25.38,25.34,25.35,58600.0,19.405,19.405,19.3744,19.3821,58600.0
2014-05-16 15:45:00,25.35,25.35,25.34,25.35,76400.0,19.3821,19.3821,19.3744,19.3821,76400.0
2014-05-16 15:50:00,25.35,25.37,25.34,25.36,59300.0,19.3821,19.3973,19.3744,19.3897,59300.0
2014-05-16 15:55:00,25.37,25.37,25.36,25.37,132300.0,19.3973,19.3973,19.3897,19.3973,132300.0
2014-05-19 09:30:00,25.5,25.5,25.32,25.37,41600.0,19.4967,19.4967,19.3591,19.3973,41600.0
2014-05-19 09:35:00,25.37,25.37,25.22,25.25,46400.0,19.3973,19.3973,19.2827,19.3056,46400.0
2014-05-19 09:40:00,25.25,25.31,25.25,25.28,110500.0,19.3056,19.3515,19.3056,19.3285,110500.0
2014-05-19 09:45:00,25.27,25.32,25.26,25.28,44900.0,19.3209,19.3591,19.3132,19.3285,44900.0
2014-05-19 09:50:00,25.29,25.31,25.27,25.3,16700.0,19.3362,19.3515,19.3209,19.3438,16700.0
2014-05-19 09:55:00,25.3,25.31,25.27,25.3,49200.0,19.3438,19.3515,19.3209,19.3438,49200.0
2014-05-19 10:00:00,25.3,25.31,25.25,25.28,43000.0,19.3438,19.3515,19.3056,19.3285,43000.0
2014-05-19 10:05:00,25.28,25.31,25.27,25.3,51000.0,19.3285,19.3515,19.3209,19.3438,51000.0
2014-05-19 10:10:00,25.3,25.3,25.25,25.29,43800.0,19.3438,19.3438,19.3056,19.3362,43800.0
2014-05-19 10:15:00,25.29,25.3,25.27,25.3,31900.0,19.3362,19.3438,19.3209,19.3438,31900.0
2014-05-19 10:20:00,25.29,25.29,25.27,25.28,9000.0,19.3362,19.3362,19.3209,19.3285,9000.0
2014-05-19 10:25:00,25.28,25.28,25.27,25.27,12100.0,19.3285,19.3285,19.3209,19.3209,12100.0
2014-05-19 10:30:00,25.27,25.28,25.26,25.26,12200.0,19.3209,19.3285,19.3132,19.3132,12200.0
2014-05-19 10:35:00,25.27,25.29,25.26,25.28,15800.0,19.3209,19.3362,19.3132,19.3285,15800.0
2014-05-19 10:40:00,25.29,25.29,25.25,25.25,17600.0,19.3362,19.3362,19.3056,19.3056,17600.0
2014-05-19 10:45:00,25.26,25.26,25.23,25.23,14600.0,19.3132,19.3132,19.2903,19.2903,14600.0
2014-05-19 10:50:00,25.24,25.24,25.23,25.23,9400.0,19.298,19.298,19.2903,19.2903,9400.0
2014-05-19 10:55:00,25.23,25.24,25.22,25.22,21900.0,19.2903,19.298,19.2827,19.2827,21900.0
2014-05-19 11:00:00,25.23,25.23,25.21,25.21,18700.0,19.2903,19.2903,19.275,19.275,18700.0
2014-05-19 11:05:00,25.21,25.22,25.2,25.21,31800.0,19.275,19.2827,19.2674,19.275,31800.0
2014-05-19 11:10:00,25.22,25.23,25.21,25.23,41000.0,19.2827,19.2903,19.275,19.2903,41000.0
2014-05-19 11:15:00,25.23,25.23,25.21,25.21,30000.0,19.2903,19.2903,19.275,19.275,30000.0
2014-05-19 11:20:00,25.21,25.22,25.21,25.21,4100.0,19.275,19.2827,19.275,19.275,4100.0
2014-05-19 11:25:00,25.21,25.22,25.19,25.21,56200.0,19.275,19.2827,19.2597,19.275,56200.0
2014-05-19 11:30:00,25.2,25.3,25.2,25.3,48600.0,19.2674,19.3438,19.2674,19.3438,48600.0
2014-05-19 11:35:00,25.3,25.31,25.29,25.3,41300.0,19.3438,19.3515,19.3362,19.3438,41300.0
2014-05-19 11:40:00,25.3,25.31,25.29,25.3,28200.0,19.3438,19.3515,19.3362,19.3438,28200.0
2014-05-19 11:45:00,25.3,25.31,25.28,25.3,19000.0,19.3438,19.3515,19.3285,19.3438,19000.0
2014-05-19 11:50:00,25.3,25.3,25.29,25.29,4000.0,19.3438,19.3438,19.3362,19.3362,4000.0
2014-05-19 11:55:00,25.29,25.3,25.29,25.29,3600.0,19.3362,19.3438,19.3362,19.3362,3600.0
2014-05-19 12:00:00,25.29,25.3,25.29,25.29,6700.0,19.3362,19.3438,19.3362,19.3362,6700.0
2014-05-19 12:05:00,25.29,25.3,25.28,25.29,24000.0,19.3362,19.3438,19.3285,19.3362,24000.0
2014-05-19 12:10:00,25.29,25.3,25.28,25.3,8100.0,19.3362,19.3438,19.3285,19.3438,8100.0
2014-05-19 12:15:00,25.3,25.31,25.29,25.31,12500.0,19.3438,19.3515,19.3362,19.3515,12500.0
2014-05-19 12:20:00,25.3,25.31,25.3,25.3,3800.0,19.3438,19.3515,19.3438,19.3438,3800.0
2014-05-19 12:25:00,25.3,25.31,25.29,25.29,13400.0,19.3438,19.3515,19.3362,19.3362,13400.0
2014-05-19 12:30:00,25.28,25.29,25.28,25.29,60500.0,19.3285,19.3362,19.3285,19.3362,60500.0
2014-05-19 12:35:00,25.28,25.29,25.28,25.29,3500.0,19.3285,19.3362,19.3285,19.3362,3500.0
2014-05-19 12:40:00,25.28,25.29,25.28,25.28,4400.0,19.3285,19.3362,19.3285,19.3285,4400.0
2014-05-19 12:45:00,25.28,25.29,25.28,25.28,3700.0,19.3285,19.3362,19.3285,19.3285,3700.0
2014-05-19 12:50:00,25.28,25.29,25.28,25.28,2200.0,19.3285,19.3362,19.3285,19.3285,2200.0
2014-05-19 12:55:00,25.28,25.29,25.28,25.28,4700.0,19.3285,19.3362,19.3285,19.3285,4700.0
2014-05-19 13:00:00,25.28,25.3,25.28,25.3,11100.0,19.3285,19.3438,19.3285,19.3438,11100.0
2014-05-19 13:05:00,25.29,25.3,25.28,25.28,80700.0,19.3362,19.3438,19.3285,19.3285,80700.0
2014-05-19 13:10:00,25.28,25.29,25.28,25.28,2900.0,19.3285,19.3362,19.3285,19.3285,2900.0
2014-05-19 13:15:00,25.29,25.29,25.27,25.28,42900.0,19.3362,19.3362,19.3209,19.3285,42900.0
2014-05-19 13:20:00,25.28,25.3,25.28,25.29,27600.0,19.3285,19.3438,19.3285,19.3362,27600.0
2014-05-19 13:25:00,25.29,25.29,25.28,25.28,1800.0,19.3362,19.3362,19.3285,19.3285,1800.0
2014-05-19 13:30:00,25.28,25.29,25.28,25.28,6000.0,19.3285,19.3362,19.3285,19.3285,6000.0
2014-05-19 13:35:00,25.28,25.29,25.28,25.28,3400.0,19.3285,19.3362,19.3285,19.3285,3400.0
2014-05-19 13:40:00,25.29,25.3,25.28,25.3,7800.0,19.3362,19.3438,19.3285,19.3438,7800.0
2014-05-19 13:45:00,25.29,25.3,25.29,25.3,2200.0,19.3362,19.3438,19.3362,19.3438,2200.0
2014-05-19 13:50:00,25.29,25.3,25.29,25.29,2500.0,19.3362,19.3438,19.3362,19.3362,2500.0
2014-05-19 13:55:00,25.29,25.3,25.29,25.29,4300.0,19.3362,19.3438,19.3362,19.3362,4300.0
2014-05-19 14:00:00,25.29,25.3,25.29,25.3,4000.0,19.3362,19.3438,19.3362,19.3438,4000.0
2014-05-19 14:05:00,25.3,25.3,25.29,25.3,8500.0,19.3438,19.3438,19.3362,19.3438,8500.0
2014-05-19 14:10:00,25.3,25.3,25.28,25.29,28200.0,19.3438,19.3438,19.3285,19.3362,28200.0
2014-05-19 14:15:00,25.28,25.29,25.28,25.28,8600.0,19.3285,19.3362,19.3285,19.3285,8600.0
2014-05-19 14:20:00,25.29,25.29,25.28,25.28,6200.0,19.3362,19.3362,19.3285,19.3285,6200.0
2014-05-19 14:25:00,25.29,25.37,25.29,25.37,120900.0,19.3362,19.3973,19.3362,19.3973,120900.0
2014-05-19 14:30:00,25.37,25.37,25.35,25.35,22300.0,19.3973,19.3973,19.3821,19.3821,22300.0
2014-05-19 14:35:00,25.35,25.38,25.35,25.38,16600.0,19.3821,19.405,19.3821,19.405,16600.0
2014-05-19 14:40:00,25.38,25.38,25.37,25.38,10500.0,19.405,19.405,19.3973,19.405,10500.0
2014-05-19 14:45:00,25.37,25.38,25.36,25.36,23800.0,19.3973,19.405,19.3897,19.3897,23800.0
2014-05-19 14:50:00,25.36,25.37,25.35,25.35,25300.0,19.3897,19.3973,19.3821,19.3821,25300.0
2014-05-19 14:55:00,25.35,25.36,25.33,25.33,12900.0,19.3821,19.3897,19.3668,19.3668,12900.0
2014-05-19 15:00:00,25.33,25.34,25.33,25.33,9400.0,19.3668,19.3744,19.3668,19.3668,9400.0
2014-05-19 15:05:00,25.34,25.34,25.33,25.33,12400.0,19.3744,19.3744,19.3668,19.3668,12400.0
2014-05-19 15:10:00,25.33,25.34,25.33,25.33,6200.0,19.3668,19.3744,19.3668,19.3668,6200.0
2014-05-19 15:15:00,25.33,25.33,25.32,25.32,12000.0,19.3668,19.3668,19.3591,19.3591,12000.0
2014-05-19 15:20:00,25.32,25.34,25.32,25.33,26600.0,19.3591,19.3744,19.3591,19.3668,26600.0
2014-05-19 15:25:00,25.33,25.34,25.32,25.33,15300.0,19.3668,19.3744,19.3591,19.3668,15300.0
2014-05-19 15:30:00,25.33,25.33,25.32,25.33,23800.0,19.3668,19.3668,19.3591,19.3668,23800.0
2014-05-19 15:35:00,25.32,25.33,25.32,25.32,51200.0,19.3591,19.3668,19.3591,19.3591,51200.0
2014-05-19 15:40:00,25.32,25.33,25.32,25.32,52500.0,19.3591,19.3668,19.3591,19.3591,52500.0
2014-05-19 15:45:00,25.33,25.33,25.32,25.32,37000.0,19.3668,19.3668,19.3591,19.3591,37000.0
2014-05-19 15:50:00,25.32,25.33,25.32,25.33,56500.0,19.3591,19.3668,19.3591,19.3668,56500.0
2014-05-19 15:55:00,25.33,25.34,25.32,25.33,122700.0,19.3668,19.3744,19.3591,19.3668,122700.0
2014-05-20 09:30:00,25.36,25.36,25.23,25.24,143900.0,19.3897,19.3897,19.2903,19.298,143900.0
2014-05-20 09:35:00,25.24,25.26,25.19,25.2,57300.0,19.298,19.3132,19.2597,19.2674,57300.0
2014-05-20 09:40:00,25.21,25.23,25.19,25.21,41100.0,19.275,19.2903,19.2597,19.275,41100.0
2014-05-20 09:45:00,25.21,25.21,25.14,25.19,57800.0,19.275,19.275,19.2215,19.2597,57800.0
2014-05-20 09:50:00,25.2,25.21,25.15,25.15,36900.0,19.2674,19.275,19.2291,19.2291,36900.0
2014-05-20 09:55:00,25.15,25.15,25.13,25.15,71000.0,19.2291,19.2291,19.2139,19.2291,71000.0
2014-05-20 10:00:00,25.16,25.19,25.14,25.15,56400.0,19.2368,19.2597,19.2215,19.2291,56400.0
2014-05-20 10:05:00,25.15,25.18,25.14,25.18,19400.0,19.2291,19.2521,19.2215,19.2521,19400.0
2014-05-20 10:10:00,25.18,25.21,25.18,25.21,13400.0,19.2521,19.275,19.2521,19.275,13400.0
2014-05-20 10:15:00,25.2,25.21,25.17,25.17,31500.0,19.2674,19.275,19.2444,19.2444,31500.0
2014-05-20 10:20:00,25.17,25.18,25.15,25.16,23300.0,19.2444,19.2521,19.2291,19.2368,23300.0
2014-05-20 10:25:00,25.17,25.21,25.17,25.2,27100.0,19.2444,19.275,19.2444,19.2674,27100.0
2014-05-20 10:30:00,25.21,25.23,25.19,25.21,45000.0,19.275,19.2903,19.2597,19.275,45000.0
2014-05-20 10:35:00,25.22,25.25,25.21,25.23,24200.0,19.2827,19.3056,19.275,19.2903,24200.0
2014-05-20 10:40:00,25.22,25.22,25.21,25.22,8200.0,19.2827,19.2827,19.275,19.2827,8200.0
2014-05-20 10:45:00,25.21,25.22,25.21,25.22,4500.0,19.275,19.2827,19.275,19.2827,4500.0
2014-05-20 10:50:00,25.21,25.22,25.2,25.21,21000.0,19.275,19.2827,19.2674,19.275,21000.0
2014-05-20 10:55:00,25.21,25.26,25.21,25.24,29400.0,19.275,19.3132,19.275,19.298,29400.0
2014-05-20 11:00:00,25.24,25.25,25.23,25.25,12600.0,19.298,19.3056,19.2903,19.3056,12600.0
2014-05-20 11:05:00,25.25,25.26,25.24,25.25,19800.0,19.3056,19.3132,19.298,19.3056,19800.0
2014-05-20 11:10:00,25.25,25.25,25.23,25.24,13800.0,19.3056,19.3056,19.2903,19.298,13800.0
2014-05-20 11:15:00,25.23,25.24,25.21,25.21,18800.0,19.2903,19.298,19.275,19.275,18800.0
2014-05-20 11:20:00,25.21,25.22,25.2,25.21,19500.0,19.275,19.2827,19.2674,19.275,19500.0
2014-05-20 11:25:00,25.2,25.21,25.18,25.18,31400.0,19.2674,19.275,19.2521,19.2521,31400.0
2014-05-20 11:30:00,25.18,25.19,25.16,25.17,79200.0,19.2521,19.2597,19.2368,19.2444,79200.0
2014-05-20 11:35:00,25.17,25.19,25.17,25.19,21400.0,19.2444,19.2597,19.2444,19.2597,21400.0
2014-05-20 11:40:00,25.19,25.19,25.18,25.19,7900.0,19.2597,19.2597,19.2521,19.2597,7900.0
2014-05-20 11:45:00,25.18,25.19,25.18,25.18,6200.0,19.2521,19.2597,19.2521,19.2521,6200.0
2014-05-20 11:50:00,25.18,25.19,25.16,25.16,29200.0,19.2521,19.2597,19.2368,19.2368,29200.0
2014-05-20 11:55:00,25.16,25.16,25.12,25.12,49900.0,19.2368,19.2368,19.2062,19.2062,49900.0
2014-05-20 12:00:00,25.12,25.13,25.08,25.09,21000.0,19.2062,19.2139,19.1756,19.1833,21000.0
2014-05-20 12:05:00,25.09,25.09,25.07,25.09,23900.0,19.1833,19.1833,19.168,19.1833,23900.0
2014-05-20 12:10:00,25.08,25.09,25.05,25.06,39700.0,19.1756,19.1833,19.1527,19.1603,39700.0
2014-05-20 12:15:00,25.06,25.09,25.04,25.09,32600.0,19.1603,19.1833,19.145,19.1833,32600.0
2014-05-20 12:20:00,25.09,25.1,25.08,25.1,8500.0,19.1833,19.1909,19.1756,19.1909,8500.0
2014-05-20 12:25:00,25.1,25.13,25.09,25.11,26900.0,19.1909,19.2139,19.1833,19.1986,26900.0
2014-05-20 12:30:00,25.12,25.13,25.09,25.13,16700.0,19.2062,19.2139,19.1833,19.2139,16700.0
2014-05-20 12:35:00,25.13,25.13,25.11,25.12,14700.0,19.2139,19.2139,19.1986,19.2062,14700.0
2014-05-20 12:40:00,25.12,25.13,25.11,25.13,8000.0,19.2062,19.2139,19.1986,19.2139,8000.0
2014-05-20 12:45:00,25.13,25.13,25.12,25.13,4600.0,19.2139,19.2139,19.2062,19.2139,4600.0
2014-05-20 12:50:00,25.13,25.16,25.12,25.16,8100.0,19.2139,19.2368,19.2062,19.2368,8100.0
2014-05-20 12:55:00,25.15,25.16,25.14,25.14,17700.0,19.2291,19.2368,19.2215,19.2215,17700.0
2014-05-20 13:00:00,25.14,25.14,25.1,25.1,38300.0,19.2215,19.2215,19.1909,19.1909,38300.0
2014-05-20 13:05:00,25.1,25.12,25.1,25.12,15500.0,19.1909,19.2062,19.1909,19.2062,15500.0
2014-05-20 13:10:00,25.11,25.12,25.1,25.11,15300.0,19.1986,19.2062,19.1909,19.1986,15300.0
2014-05-20 13:15:00,25.11,25.11,25.1,25.11,4800.0,19.1986,19.1986,19.1909,19.1986,4800.0
2014-05-20 13:20:00,25.1,25.11,25.1,25.11,15300.0,19.1909,19.1986,19.1909,19.1986,15300.0
2014-05-20 13:25:00,25.1,25.11,25.1,25.11,11400.0,19.1909,19.1986,19.1909,19.1986,11400.0
2014-05-20 13:30:00,25.11,25.11,25.09,25.1,20300.0,19.1986,19.1986,19.1833,19.1909,20300.0
2014-05-20 13:35:00,25.1,25.1,25.08,25.09,18000.0,19.1909,19.1909,19.1756,19.1833,18000.0
2014-05-20 13:40:00,25.08,25.09,25.07,25.09,18400.0,19.1756,19.1833,19.168,19.1833,18400.0
2014-05-20 13:45:00,25.08,25.09,25.06,25.07,22900.0,19.1756,19.1833,19.1603,19.168,22900.0
2014-05-20 13:50:00,25.07,25.07,25.06,25.07,8600.0,19.168,19.168,19.1603,19.168,8600.0
2014-05-20 13:55:00,25.06,25.07,25.06,25.07,15300.0,19.1603,19.168,19.1603,19.168,15300.0
2014-05-20 14:00:00,25.07,25.07,25.06,25.07,12200.0,19.168,19.168,19.1603,19.168,12200.0
2014-05-20 14:05:00,25.07,25.07,25.06,25.07,10600.0,19.168,19.168,19.1603,19.168,10600.0
2014-05-20 14:10:00,25.06,25.07,25.06,25.06,9500.0,19.1603,19.168,19.1603,19.1603,9500.0
2014-05-20 14:15:00,25.06,25.11,25.06,25.11,35600.0,19.1603,19.1986,19.1603,19.1986,35600.0
2014-05-20 14:20:00,25.11,25.13,25.1,25.13,15000.0,19.1986,19.2139,19.1909,19.2139,15000.0
2014-05-20 14:25:00,25.13,25.14,25.1,25.1,43600.0,19.2139,19.2215,19.1909,19.1909,43600.0
2014-05-20 14:30:00,25.11,25.11,25.09,25.11,29500.0,19.1986,19.1986,19.1833,19.1986,29500.0
2014-05-20 14:35:00,25.11,25.11,25.1,25.11,4600.0,19.1986,19.1986,19.1909,19.1986,4600.0
2014-05-20 14:40:00,25.11,25.12,25.11,25.11,14900.0,19.1986,19.2062,19.1986,19.1986,14900.0
2014-05-20 14:45:00,25.12,25.14,25.11,25.12,37200.0,19.2062,19.2215,19.1986,19.2062,37200.0
2014-05-20 14:50:00,25.12,25.13,25.11,25.11,11300.0,19.2062,19.2139,19.1986,19.1986,11300.0
2014-05-20 14:55:00,25.12,25.12,25.09,25.11,118400.0,19.2062,19.2062,19.1833,19.1986,118400.0
2014-05-20 15:00:00,25.1,25.13,25.1,25.13,18400.0,19.1909,19.2139,19.1909,19.2139,18400.0
2014-05-20 15:05:00,25.13,25.13,25.12,25.13,9300.0,19.2139,19.2139,19.2062,19.2139,9300.0
2014-05-20 15:10:00,25.13,25.13,25.12,25.12,5600.0,19.2139,19.2139,19.2062,19.2062,5600.0
2014-05-20 15:15:00,25.12,25.16,25.12,25.15,30700.0,19.2062,19.2368,19.2062,19.2291,30700.0
2014-05-20 15:20:00,25.15,25.15,25.13,25.14,20200.0,19.2291,19.2291,19.2139,19.2215,20200.0
2014-05-20 15:25:00,25.14,25.17,25.13,25.16,20600.0,19.2215,19.2444,19.2139,19.2368,20600.0
2014-05-20 15:30:00,25.16,25.17,25.15,25.15,27500.0,19.2368,19.2444,19.2291,19.2291,27500.0
2014-05-20 15:35:00,25.15,25.17,25.15,25.16,51400.0,19.2291,19.2444,19.2291,19.2368,51400.0
2014-05-20 15:40:00,25.16,25.17,25.15,25.16,27300.0,19.2368,19.2444,19.2291,19.2368,27300.0
2014-05-20 15:45:00,25.17,25.17,25.16,25.16,53000.0,19.2444,19.2444,19.2368,19.2368,53000.0
2014-05-20 15:50:00,25.16,25.17,25.15,25.17,40900.0,19.2368,19.2444,19.2291,19.2444,40900.0
2014-05-20 15:55:00,25.16,25.17,25.15,25.15,153700.0,19.2368,19.2444,19.2291,19.2291,153700.0
2014-05-21 09:30:00,25.25,25.25,25.14,25.19,41600.0,19.3056,19.3056,19.2215,19.2597,41600.0
2014-05-21 09:35:00,25.19,25.25,25.19,25.23,51100.0,19.2597,19.3056,19.2597,19.2903,51100.0
2014-05-21 09:40:00,25.23,25.23,25.2,25.2,38800.0,19.2903,19.2903,19.2674,19.2674,38800.0
2014-05-21 09:45:00,25.2,25.23,25.19,25.2,30200.0,19.2674,19.2903,19.2597,19.2674,30200.0
2014-05-21 09:50:00,25.2,25.22,25.19,25.2,32500.0,19.2674,19.2827,19.2597,19.2674,32500.0
2014-05-21 09:55:00,25.2,25.2,25.16,25.16,14800.0,19.2674,19.2674,19.2368,19.2368,14800.0
2014-05-21 10:00:00,25.17,25.22,25.17,25.18,32300.0,19.2444,19.2827,19.2444,19.2521,32300.0
2014-05-21 10:05:00,25.18,25.22,25.18,25.21,10300.0,19.2521,19.2827,19.2521,19.275,10300.0
2014-05-21 10:10:00,25.21,25.21,25.19,25.19,14400.0,19.275,19.275,19.2597,19.2597,14400.0
2014-05-21 10:15:00,25.19,25.21,25.18,25.2,11100.0,19.2597,19.275,19.2521,19.2674,11100.0
2014-05-21 10:20:00,25.2,25.21,25.19,25.2,22600.0,19.2674,19.275,19.2597,19.2674,22600.0
2014-05-21 10:25:00,25.2,25.21,25.18,25.18,32100.0,19.2674,19.275,19.2521,19.2521,32100.0
2014-05-21 10:30:00,25.18,25.21,25.17,25.18,55400.0,19.2521,19.275,19.2444,19.2521,55400.0
2014-05-21 10:35:00,25.17,25.2,25.17,25.19,10700.0,19.2444,19.2674,19.2444,19.2597,10700.0
2014-05-21 10:40:00,25.19,25.2,25.17,25.18,12700.0,19.2597,19.2674,19.2444,19.2521,12700.0
2014-05-21 10:45:00,25.18,25.2,25.18,25.2,15300.0,19.2521,19.2674,19.2521,19.2674,15300.0
2014-05-21 10:50:00,25.2,25.22,25.19,25.22,16200.0,19.2674,19.2827,19.2597,19.2827,16200.0
2014-05-21 10:55:00,25.22,25.23,25.2,25.21,47500.0,19.2827,19.2903,19.2674,19.275,47500.0
2014-05-21 11:00:00,25.21,25.23,25.19,25.22,70600.0,19.275,19.2903,19.2597,19.2827,70600.0
2014-05-21 11:05:00,25.22,25.26,25.22,25.26,20900.0,19.2827,19.3132,19.2827,19.3132,20900.0
2014-05-21 11:10:00,25.26,25.27,25.24,25.25,14300.0,19.3132,19.3209,19.298,19.3056,14300.0
2014-05-21 11:15:00,25.25,25.26,25.24,25.24,24500.0,19.3056,19.3132,19.298,19.298,24500.0
2014-05-21 11:20:00,25.25,25.25,25.21,25.21,23900.0,19.3056,19.3056,19.275,19.275,23900.0
2014-05-21 11:25:00,25.21,25.22,25.19,25.22,11300.0,19.275,19.2827,19.2597,19.2827,11300.0
2014-05-21 11:30:00,25.22,25.23,25.21,25.23,10600.0,19.2827,19.2903,19.275,19.2903,10600.0
2014-05-21 11:35:00,25.23,25.23,25.21,25.21,16100.0,19.2903,19.2903,19.275,19.275,16100.0
2014-05-21 11:40:00,25.21,25.21,25.17,25.19,24100.0,19.275,19.275,19.2444,19.2597,24100.0
2014-05-21 11:45:00,25.19,25.2,25.18,25.2,7700.0,19.2597,19.2674,19.2521,19.2674,7700.0
2014-05-21 11:50:00,25.2,25.22,25.19,25.21,10500.0,19.2674,19.2827,19.2597,19.275,10500.0
2014-05-21 11:55:00,25.21,25.22,25.19,25.2,16500.0,19.275,19.2827,19.2597,19.2674,16500.0
2014-05-21 12:00:00,25.21,25.22,25.2,25.22,8900.0,19.275,19.2827,19.2674,19.2827,8900.0
2014-05-21 12:05:00,25.22,25.23,25.19,25.19,119600.0,19.2827,19.2903,19.2597,19.2597,119600.0
2014-05-21 12:10:00,25.18,25.2,25.18,25.19,12200.0,19.2521,19.2674,19.2521,19.2597,12200.0
2014-05-21 12:15:00,25.2,25.21,25.19,25.2,11000.0,19.2674,19.275,19.2597,19.2674,11000.0
2014-05-21 12:20:00,25.2,25.21,25.19,25.21,86800.0,19.2674,19.275,19.2597,19.275,86800.0
2014-05-21 12:25:00,25.21,25.23,25.21,25.23,11400.0,19.275,19.2903,19.275,19.2903,11400.0
2014-05-21 12:30:00,25.23,25.24,25.22,25.24,18100.0,19.2903,19.298,19.2827,19.298,18100.0
2014-05-21 12:35:00,25.24,25.25,25.23,25.25,9200.0,19.298,19.3056,19.2903,19.3056,9200.0
2014-05-21 12:40:00,25.25,25.26,25.25,25.26,16600.0,19.3056,19.3132,19.3056,19.3132,16600.0
2014-05-21 12:45:00,25.26,25.26,25.22,25.23,22500.0,19.3132,19.3132,19.2827,19.2903,22500.0
2014-05-21 12:50:00,25.23,25.24,25.22,25.24,12000.0,19.2903,19.298,19.2827,19.298,12000.0
2014-05-21 12:55:00,25.23,25.24,25.22,25.23,41100.0,19.2903,19.298,19.2827,19.2903,41100.0
2014-05-21 13:00:00,25.22,25.24,25.22,25.23,11700.0,19.2827,19.298,19.2827,19.2903,11700.0
2014-05-21 13:05:00,25.23,25.24,25.21,25.21,14500.0,19.2903,19.298,19.275,19.275,14500.0
2014-05-21 13:10:00,25.21,25.22,25.2,25.2,9200.0,19.275,19.2827,19.2674,19.2674,9200.0
2014-05-21 13:15:00,25.21,25.22,25.2,25.21,22600.0,19.275,19.2827,19.2674,19.275,22600.0
2014-05-21 13:20:00,25.21,25.22,25.21,25.21,11200.0,19.275,19.2827,19.275,19.275,11200.0
2014-05-21 13:25:00,25.21,25.21,25.2,25.21,4900.0,19.275,19.275,19.2674,19.275,4900.0
2014-05-21 13:30:00,25.21,25.21,25.19,25.19,33200.0,19.275,19.275,19.2597,19.2597,33200.0
2014-05-21 13:35:00,25.2,25.21,25.19,25.21,32500.0,19.2674,19.275,19.2597,19.275,32500.0
2014-05-21 13:40:00,25.21,25.22,25.2,25.22,29100.0,19.275,19.2827,19.2674,19.2827,29100.0
2014-05-21 13:45:00,25.22,25.22,25.21,25.21,11300.0,19.2827,19.2827,19.275,19.275,11300.0
2014-05-21 13:50:00,25.21,25.21,25.19,25.2,24600.0,19.275,19.275,19.2597,19.2674,24600.0
2014-05-21 13:55:00,25.2,25.21,25.19,25.2,84500.0,19.2674,19.275,19.2597,19.2674,84500.0
2014-05-21 14:00:00,25.21,25.24,25.2,25.24,27300.0,19.275,19.298,19.2674,19.298,27300.0
2014-05-21 14:05:00,25.24,25.25,25.18,25.18,81800.0,19.298,19.3056,19.2521,19.2521,81800.0
2014-05-21 14:10:00,25.18,25.19,25.17,25.18,47000.0,19.2521,19.2597,19.2444,19.2521,47000.0
2014-05-21 14:15:00,25.19,25.21,25.18,25.2,48300.0,19.2597,19.275,19.2521,19.2674,48300.0
2014-05-21 14:20:00,25.2,25.23,25.19,25.22,30800.0,19.2674,19.2903,19.2597,19.2827,30800.0
2014-05-21 14:25:00,25.22,25.24,25.22,25.24,14400.0,19.2827,19.298,19.2827,19.298,14400.0
2014-05-21 14:30:00,25.24,25.25,25.23,25.24,19700.0,19.298,19.3056,19.2903,19.298,19700.0
2014-05-21 14:35:00,25.24,25.24,25.23,25.23,10700.0,19.298,19.298,19.2903,19.2903,10700.0
2014-05-21 14:40:00,25.23,25.24,25.23,25.24,8100.0,19.2903,19.298,19.2903,19.298,8100.0
2014-05-21 14:45:00,25.23,25.24,25.22,25.24,47100.0,19.2903,19.298,19.2827,19.298,47100.0
2014-05-21 14:50:00,25.24,25.25,25.23,25.25,21700.0,19.298,19.3056,19.2903,19.3056,21700.0
2014-05-21 14:55:00,25.24,25.25,25.23,25.24,21700.0,19.298,19.3056,19.2903,19.298,21700.0
2014-05-21 15:00:00,25.23,25.24,25.22,25.22,25700.0,19.2903,19.298,19.2827,19.2827,25700.0
2014-05-21 15:05:00,25.22,25.23,25.21,25.21,19900.0,19.2827,19.2903,19.275,19.275,19900.0
2014-05-21 15:10:00,25.22,25.24,25.21,25.24,39200.0,19.2827,19.298,19.275,19.298,39200.0
2014-05-21 15:15:00,25.24,25.28,25.23,25.27,37000.0,19.298,19.3285,19.2903,19.3209,37000.0
2014-05-21 15:20:00,25.26,25.28,25.26,25.28,11900.0,19.3132,19.3285,19.3132,19.3285,11900.0
2014-05-21 15:25:00,25.28,25.29,25.26,25.29,31100.0,19.3285,19.3362,19.3132,19.3362,31100.0
2014-05-21 15:30:00,25.29,25.29,25.27,25.28,32100.0,19.3362,19.3362,19.3209,19.3285,32100.0
2014-05-21 15:35:00,25.27,25.28,25.26,25.26,30600.0,19.3209,19.3285,19.3132,19.3132,30600.0
2014-05-21 15:40:00,25.26,25.27,25.26,25.27,14000.0,19.3132,19.3209,19.3132,19.3209,14000.0
2014-05-21 15:45:00,25.27,25.28,25.27,25.28,55700.0,19.3209,19.3285,19.3209,19.3285,55700.0
2014-05-21 15:50:00,25.28,25.28,25.27,25.28,41600.0,19.3285,19.3285,19.3209,19.3285,41600.0
2014-05-21 15:55:00,25.28,25.28,25.26,25.26,168900.0,19.3285,19.3285,19.3132,19.3132,168900.0
2014-05-22 09:30:00,25.29,25.34,25.26,25.27,55700.0,19.3362,19.3744,19.3132,19.3209,55700.0
2014-05-22 09:35:00,25.26,25.27,25.21,25.22,29000.0,19.3132,19.3209,19.275,19.2827,29000.0
2014-05-22 09:40:00,25.21,25.24,25.21,25.22,50800.0,19.275,19.298,19.275,19.2827,50800.0
2014-05-22 09:45:00,25.22,25.24,25.22,25.23,14100.0,19.2827,19.298,19.2827,19.2903,14100.0
2014-05-22 09:50:00,25.22,25.23,25.17,25.17,22000.0,19.2827,19.2903,19.2444,19.2444,22000.0
2014-05-22 09:55:00,25.17,25.18,25.16,25.17,15600.0,19.2444,19.2521,19.2368,19.2444,15600.0
2014-05-22 10:00:00,25.17,25.18,25.16,25.17,27000.0,19.2444,19.2521,19.2368,19.2444,27000.0
2014-05-22 10:05:00,25.16,25.17,25.13,25.17,28100.0,19.2368,19.2444,19.2139,19.2444,28100.0
2014-05-22 10:10:00,25.18,25.18,25.15,25.18,51400.0,19.2521,19.2521,19.2291,19.2521,51400.0
2014-05-22 10:15:00,25.17,25.19,25.17,25.19,6300.0,19.2444,19.2597,19.2444,19.2597,6300.0
2014-05-22 10:20:00,25.18,25.18,25.17,25.18,14700.0,19.2521,19.2521,19.2444,19.2521,14700.0
2014-05-22 10:25:00,25.18,25.2,25.15,25.15,28300.0,19.2521,19.2674,19.2291,19.2291,28300.0
2014-05-22 10:30:00,25.14,25.17,25.14,25.17,33900.0,19.2215,19.2444,19.2215,19.2444,33900.0
2014-05-22 10:35:00,25.17,25.18,25.17,25.18,10700.0,19.2444,19.2521,19.2444,19.2521,10700.0
2014-05-22 10:40:00,25.18,25.18,25.16,25.17,13100.0,19.2521,19.2521,19.2368,19.2444,13100.0
2014-05-22 10:45:00,25.17,25.17,25.15,25.16,20500.0,19.2444,19.2444,19.2291,19.2368,20500.0
2014-05-22 10:50:00,25.16,25.16,25.15,25.15,22300.0,19.2368,19.2368,19.2291,19.2291,22300.0
2014-05-22 10:55:00,25.15,25.16,25.15,25.16,8500.0,19.2291,19.2368,19.2291,19.2368,8500.0
2014-05-22 11:00:00,25.16,25.19,25.14,25.14,59500.0,19.2368,19.2597,19.2215,19.2215,59500.0
2014-05-22 11:05:00,25.15,25.19,25.14,25.19,29500.0,19.2291,19.2597,19.2215,19.2597,29500.0
2014-05-22 11:10:00,25.19,25.23,25.18,25.22,19100.0,19.2597,19.2903,19.2521,19.2827,19100.0
2014-05-22 11:15:00,25.21,25.21,25.17,25.17,52500.0,19.275,19.275,19.2444,19.2444,52500.0
2014-05-22 11:20:00,25.17,25.18,25.15,25.16,20600.0,19.2444,19.2521,19.2291,19.2368,20600.0
2014-05-22 11:25:00,25.16,25.16,25.15,25.15,10600.0,19.2368,19.2368,19.2291,19.2291,10600.0
2014-05-22 11:30:00,25.15,25.18,25.14,25.15,31800.0,19.2291,19.2521,19.2215,19.2291,31800.0
2014-05-22 11:35:00,25.16,25.16,25.14,25.16,11300.0,19.2368,19.2368,19.2215,19.2368,11300.0
2014-05-22 11:40:00,25.16,25.16,25.14,25.14,5900.0,19.2368,19.2368,19.2215,19.2215,5900.0
2014-05-22 11:45:00,25.15,25.15,25.13,25.14,6000.0,19.2291,19.2291,19.2139,19.2215,6000.0
2014-05-22 11:50:00,25.14,25.14,25.11,25.11,22500.0,19.2215,19.2215,19.1986,19.1986,22500.0
2014-05-22 11:55:00,25.11,25.12,25.11,25.12,5200.0,19.1986,19.2062,19.1986,19.2062,5200.0
2014-05-22 12:00:00,25.12,25.12,25.11,25.12,4800.0,19.2062,19.2062,19.1986,19.2062,4800.0
2014-05-22 12:05:00,25.12,25.12,25.11,25.12,6200.0,19.2062,19.2062,19.1986,19.2062,6200.0
2014-05-22 12:10:00,25.12,25.12,25.11,25.12,6200.0,19.2062,19.2062,19.1986,19.2062,6200.0
2014-05-22 12:15:00,25.12,25.12,25.11,25.12,4800.0,19.2062,19.2062,19.1986,19.2062,4800.0
2014-05-22 12:20:00,25.12,25.12,25.11,25.12,2400.0,19.2062,19.2062,19.1986,19.2062,2400.0
2014-05-22 12:25:00,25.12,25.12,25.11,25.12,4400.0,19.2062,19.2062,19.1986,19.2062,4400.0
2014-05-22 12:30:00,25.12,25.13,25.11,25.11,20000.0,19.2062,19.2139,19.1986,19.1986,20000.0
2014-05-22 12:35:00,25.11,25.12,25.11,25.12,4700.0,19.1986,19.2062,19.1986,19.2062,4700.0
2014-05-22 12:40:00,25.12,25.12,25.11,25.12,6400.0,19.2062,19.2062,19.1986,19.2062,6400.0
2014-05-22 12:45:00,25.12,25.12,25.12,25.12,5200.0,19.2062,19.2062,19.2062,19.2062,5200.0
2014-05-22 12:50:00,25.12,25.12,25.11,25.12,3100.0,19.2062,19.2062,19.1986,19.2062,3100.0
2014-05-22 12:55:00,25.12,25.12,25.1,25.11,54800.0,19.2062,19.2062,19.1909,19.1986,54800.0
2014-05-22 13:00:00,25.11,25.12,25.11,25.12,6100.0,19.1986,19.2062,19.1986,19.2062,6100.0
2014-05-22 13:05:00,25.12,25.12,25.12,25.12,2600.0,19.2062,19.2062,19.2062,19.2062,2600.0
2014-05-22 13:10:00,25.12,25.12,25.11,25.12,7200.0,19.2062,19.2062,19.1986,19.2062,7200.0
2014-05-22 13:15:00,25.12,25.12,25.11,25.11,3100.0,19.2062,19.2062,19.1986,19.1986,3100.0
2014-05-22 13:20:00,25.12,25.12,25.12,25.12,3000.0,19.2062,19.2062,19.2062,19.2062,3000.0
2014-05-22 13:25:00,25.12,25.13,25.12,25.13,15500.0,19.2062,19.2139,19.2062,19.2139,15500.0
2014-05-22 13:30:00,25.12,25.13,25.12,25.12,13000.0,19.2062,19.2139,19.2062,19.2062,13000.0
2014-05-22 13:35:00,25.13,25.13,25.11,25.11,30900.0,19.2139,19.2139,19.1986,19.1986,30900.0
2014-05-22 13:40:00,25.11,25.12,25.11,25.12,13900.0,19.1986,19.2062,19.1986,19.2062,13900.0
2014-05-22 13:45:00,25.12,25.13,25.11,25.13,23400.0,19.2062,19.2139,19.1986,19.2139,23400.0
2014-05-22 13:50:00,25.13,25.13,25.12,25.13,13300.0,19.2139,19.2139,19.2062,19.2139,13300.0
2014-05-22 13:55:00,25.13,25.13,25.12,25.13,32600.0,19.2139,19.2139,19.2062,19.2139,32600.0
2014-05-22 14:00:00,25.12,25.13,25.11,25.12,39200.0,19.2062,19.2139,19.1986,19.2062,39200.0
2014-05-22 14:05:00,25.12,25.13,25.11,25.12,22200.0,19.2062,19.2139,19.1986,19.2062,22200.0
2014-05-22 14:10:00,25.12,25.12,25.11,25.12,7100.0,19.2062,19.2062,19.1986,19.2062,7100.0
2014-05-22 14:15:00,25.12,25.12,25.11,25.12,6400.0,19.2062,19.2062,19.1986,19.2062,6400.0
2014-05-22 14:20:00,25.12,25.12,25.11,25.12,4300.0,19.2062,19.2062,19.1986,19.2062,4300.0
2014-05-22 14:25:00,25.12,25.12,25.11,25.12,16200.0,19.2062,19.2062,19.1986,19.2062,16200.0
2014-05-22 14:30:00,25.12,25.12,25.11,25.12,11600.0,19.2062,19.2062,19.1986,19.2062,11600.0
2014-05-22 14:35:00,25.12,25.12,25.11,25.12,5800.0,19.2062,19.2062,19.1986,19.2062,5800.0
2014-05-22 14:40:00,25.12,25.12,25.11,25.12,16100.0,19.2062,19.2062,19.1986,19.2062,16100.0
2014-05-22 14:45:00,25.12,25.14,25.11,25.14,25300.0,19.2062,19.2215,19.1986,19.2215,25300.0
2014-05-22 14:50:00,25.14,25.14,25.13,25.13,23600.0,19.2215,19.2215,19.2139,19.2139,23600.0
2014-05-22 14:55:00,25.13,25.14,25.13,25.13,37900.0,19.2139,19.2215,19.2139,19.2139,37900.0
2014-05-22 15:00:00,25.13,25.15,25.12,25.15,84300.0,19.2139,19.2291,19.2062,19.2291,84300.0
2014-05-22 15:05:00,25.15,25.15,25.12,25.13,58300.0,19.2291,19.2291,19.2062,19.2139,58300.0
2014-05-22 15:10:00,25.12,25.13,25.12,25.13,52400.0,19.2062,19.2139,19.2062,19.2139,52400.0
2014-05-22 15:15:00,25.13,25.14,25.11,25.14,65700.0,19.2139,19.2215,19.1986,19.2215,65700.0
2014-05-22 15:20:00,25.13,25.14,25.11,25.12,49700.0,19.2139,19.2215,19.1986,19.2062,49700.0
2014-05-22 15:25:00,25.12,25.13,25.11,25.13,31200.0,19.2062,19.2139,19.1986,19.2139,31200.0
2014-05-22 15:30:00,25.13,25.14,25.12,25.14,55200.0,19.2139,19.2215,19.2062,19.2215,55200.0
2014-05-22 15:35:00,25.14,25.14,25.13,25.14,61500.0,19.2215,19.2215,19.2139,19.2215,61500.0
2014-05-22 15:40:00,25.14,25.14,25.12,25.12,136200.0,19.2215,19.2215,19.2062,19.2062,136200.0
2014-05-22 15:45:00,25.13,25.13,25.11,25.12,102100.0,19.2139,19.2139,19.1986,19.2062,102100.0
2014-05-22 15:50:00,25.13,25.13,25.12,25.12,99400.0,19.2139,19.2139,19.2062,19.2062,99400.0
2014-05-22 15:55:00,25.13,25.16,25.12,25.16,307600.0,19.2139,19.2368,19.2062,19.2368,307600.0
2014-05-23 09:30:00,25.21,25.22,25.18,25.2,32400.0,19.275,19.2827,19.2521,19.2674,32400.0
2014-05-23 09:35:00,25.19,25.22,25.19,25.22,16400.0,19.2597,19.2827,19.2597,19.2827,16400.0
2014-05-23 09:40:00,25.22,25.26,25.2,25.21,21900.0,19.2827,19.3132,19.2674,19.275,21900.0
2014-05-23 09:45:00,25.21,25.21,25.18,25.2,14300.0,19.275,19.275,19.2521,19.2674,14300.0
2014-05-23 09:50:00,25.19,25.21,25.19,25.2,9200.0,19.2597,19.275,19.2597,19.2674,9200.0
2014-05-23 09:55:00,25.2,25.21,25.19,25.2,7300.0,19.2674,19.275,19.2597,19.2674,7300.0
2014-05-23 10:00:00,25.2,25.21,25.17,25.18,35600.0,19.2674,19.275,19.2444,19.2521,35600.0
2014-05-23 10:05:00,25.19,25.21,25.17,25.18,14700.0,19.2597,19.275,19.2444,19.2521,14700.0
2014-05-23 10:10:00,25.19,25.2,25.18,25.19,11600.0,19.2597,19.2674,19.2521,19.2597,11600.0
2014-05-23 10:15:00,25.19,25.2,25.18,25.18,11900.0,19.2597,19.2674,19.2521,19.2521,11900.0
2014-05-23 10:20:00,25.19,25.2,25.18,25.19,7600.0,19.2597,19.2674,19.2521,19.2597,7600.0
2014-05-23 10:25:00,25.19,25.2,25.19,25.19,7800.0,19.2597,19.2674,19.2597,19.2597,7800.0
2014-05-23 10:30:00,25.2,25.21,25.19,25.2,29900.0,19.2674,19.275,19.2597,19.2674,29900.0
2014-05-23 10:35:00,25.21,25.21,25.19,25.2,4400.0,19.275,19.275,19.2597,19.2674,4400.0
2014-05-23 10:40:00,25.2,25.21,25.19,25.19,11500.0,19.2674,19.275,19.2597,19.2597,11500.0
2014-05-23 10:45:00,25.2,25.21,25.19,25.2,10600.0,19.2674,19.275,19.2597,19.2674,10600.0
2014-05-23 10:50:00,25.2,25.21,25.19,25.19,15000.0,19.2674,19.275,19.2597,19.2597,15000.0
2014-05-23 10:55:00,25.2,25.21,25.19,25.21,15400.0,19.2674,19.275,19.2597,19.275,15400.0
2014-05-23 11:00:00,25.2,25.21,25.19,25.19,10700.0,19.2674,19.275,19.2597,19.2597,10700.0
2014-05-23 11:05:00,25.2,25.2,25.2,25.2,1100.0,19.2674,19.2674,19.2674,19.2674,1100.0
2014-05-23 11:10:00,25.2,25.2,25.19,25.19,3600.0,19.2674,19.2674,19.2597,19.2597,3600.0
2014-05-23 11:15:00,25.2,25.21,25.2,25.21,17900.0,19.2674,19.275,19.2674,19.275,17900.0
2014-05-23 11:20:00,25.2,25.21,25.19,25.19,14300.0,19.2674,19.275,19.2597,19.2597,14300.0
2014-05-23 11:25:00,25.19,25.2,25.19,25.2,8600.0,19.2597,19.2674,19.2597,19.2674,8600.0
2014-05-23 11:30:00,25.19,25.2,25.15,25.15,15700.0,19.2597,19.2674,19.2291,19.2291,15700.0
2014-05-23 11:35:00,25.16,25.16,25.15,25.16,9800.0,19.2368,19.2368,19.2291,19.2368,9800.0
2014-05-23 11:40:00,25.15,25.16,25.15,25.15,5300.0,19.2291,19.2368,19.2291,19.2291,5300.0
2014-05-23 11:45:00,25.15,25.15,25.14,25.14,9300.0,19.2291,19.2291,19.2215,19.2215,9300.0
2014-05-23 11:50:00,25.14,25.16,25.14,25.15,13400.0,19.2215,19.2368,19.2215,19.2291,13400.0
2014-05-23 11:55:00,25.15,25.16,25.13,25.14,19200.0,19.2291,19.2368,19.2139,19.2215,19200.0
2014-05-23 12:00:00,25.13,25.15,25.11,25.12,42700.0,19.2139,19.2291,19.1986,19.2062,42700.0
2014-05-23 12:05:00,25.12,25.13,25.12,25.13,14700.0,19.2062,19.2139,19.2062,19.2139,14700.0
2014-05-23 12:10:00,25.13,25.13,25.12,25.12,6100.0,19.2139,19.2139,19.2062,19.2062,6100.0
2014-05-23 12:15:00,25.13,25.13,25.12,25.13,4900.0,19.2139,19.2139,19.2062,19.2139,4900.0
2014-05-23 12:20:00,25.13,25.14,25.13,25.14,5800.0,19.2139,19.2215,19.2139,19.2215,5800.0
2014-05-23 12:25:00,25.14,25.14,25.13,25.13,13900.0,19.2215,19.2215,19.2139,19.2139,13900.0
2014-05-23 12:30:00,25.14,25.14,25.13,25.14,9700.0,19.2215,19.2215,19.2139,19.2215,9700.0
2014-05-23 12:35:00,25.13,25.14,25.12,25.12,27000.0,19.2139,19.2215,19.2062,19.2062,27000.0
2014-05-23 12:40:00,25.12,25.13,25.11,25.11,11100.0,19.2062,19.2139,19.1986,19.1986,11100.0
2014-05-23 12:45:00,25.11,25.13,25.1,25.11,24000.0,19.1986,19.2139,19.1909,19.1986,24000.0
2014-05-23 12:50:00,25.11,25.12,25.1,25.11,13900.0,19.1986,19.2062,19.1909,19.1986,13900.0
2014-05-23 12:55:00,25.11,25.11,25.08,25.08,39000.0,19.1986,19.1986,19.1756,19.1756,39000.0
2014-05-23 13:00:00,25.08,25.09,25.08,25.08,13000.0,19.1756,19.1833,19.1756,19.1756,13000.0
2014-05-23 13:05:00,25.09,25.09,25.08,25.08,10800.0,19.1833,19.1833,19.1756,19.1756,10800.0
2014-05-23 13:10:00,25.09,25.09,25.06,25.06,43200.0,19.1833,19.1833,19.1603,19.1603,43200.0
2014-05-23 13:15:00,25.06,25.07,25.05,25.05,16400.0,19.1603,19.168,19.1527,19.1527,16400.0
2014-05-23 13:20:00,25.07,25.07,25.05,25.05,16800.0,19.168,19.168,19.1527,19.1527,16800.0
2014-05-23 13:25:00,25.05,25.07,25.05,25.06,16700.0,19.1527,19.168,19.1527,19.1603,16700.0
2014-05-23 13:30:00,25.06,25.07,25.05,25.06,19200.0,19.1603,19.168,19.1527,19.1603,19200.0
2014-05-23 13:35:00,25.07,25.07,25.06,25.07,5900.0,19.168,19.168,19.1603,19.168,5900.0
2014-05-23 13:40:00,25.07,25.07,25.06,25.06,6200.0,19.168,19.168,19.1603,19.1603,6200.0
2014-05-23 13:45:00,25.07,25.07,25.06,25.07,7000.0,19.168,19.168,19.1603,19.168,7000.0
2014-05-23 13:50:00,25.06,25.07,25.06,25.06,7700.0,19.1603,19.168,19.1603,19.1603,7700.0
2014-05-23 13:55:00,25.07,25.07,25.06,25.07,8000.0,19.168,19.168,19.1603,19.168,8000.0
2014-05-23 14:00:00,25.07,25.08,25.06,25.06,46600.0,19.168,19.1756,19.1603,19.1603,46600.0
2014-05-23 14:05:00,25.06,25.08,25.06,25.08,16700.0,19.1603,19.1756,19.1603,19.1756,16700.0
2014-05-23 14:10:00,25.08,25.08,25.06,25.07,30700.0,19.1756,19.1756,19.1603,19.168,30700.0
2014-05-23 14:15:00,25.06,25.07,25.06,25.07,10100.0,19.1603,19.168,19.1603,19.168,10100.0
2014-05-23 14:20:00,25.06,25.07,25.06,25.07,8200.0,19.1603,19.168,19.1603,19.168,8200.0
2014-05-23 14:25:00,25.07,25.07,25.06,25.07,38200.0,19.168,19.168,19.1603,19.168,38200.0
2014-05-23 14:30:00,25.07,25.08,25.07,25.08,35900.0,19.168,19.1756,19.168,19.1756,35900.0
2014-05-23 14:35:00,25.08,25.08,25.07,25.08,5600.0,19.1756,19.1756,19.168,19.1756,5600.0
2014-05-23 14:40:00,25.08,25.08,25.07,25.08,4300.0,19.1756,19.1756,19.168,19.1756,4300.0
2014-05-23 14:45:00,25.08,25.08,25.08,25.08,2600.0,19.1756,19.1756,19.1756,19.1756,2600.0
2014-05-23 14:50:00,25.08,25.09,25.07,25.09,11500.0,19.1756,19.1833,19.168,19.1833,11500.0
2014-05-23 14:55:00,25.09,25.1,25.08,25.1,18400.0,19.1833,19.1909,19.1756,19.1909,18400.0
2014-05-23 15:00:00,25.1,25.12,25.09,25.12,25600.0,19.1909,19.2062,19.1833,19.2062,25600.0
2014-05-23 15:05:00,25.12,25.13,25.1,25.12,58600.0,19.2062,19.2139,19.1909,19.2062,58600.0
2014-05-23 15:10:00,25.12,25.12,25.11,25.12,53200.0,19.2062,19.2062,19.1986,19.2062,53200.0
2014-05-23 15:15:00,25.12,25.13,25.11,25.12,35400.0,19.2062,19.2139,19.1986,19.2062,35400.0
2014-05-23 15:20:00,25.12,25.12,25.11,25.12,19500.0,19.2062,19.2062,19.1986,19.2062,19500.0
2014-05-23 15:25:00,25.12,25.12,25.11,25.12,12100.0,19.2062,19.2062,19.1986,19.2062,12100.0
2014-05-23 15:30:00,25.12,25.12,25.11,25.12,29400.0,19.2062,19.2062,19.1986,19.2062,29400.0
2014-05-23 15:35:00,25.12,25.12,25.09,25.09,126300.0,19.2062,19.2062,19.1833,19.1833,126300.0
2014-05-23 15:40:00,25.1,25.1,25.09,25.1,22400.0,19.1909,19.1909,19.1833,19.1909,22400.0
2014-05-23 15:45:00,25.1,25.11,25.09,25.11,88400.0,19.1909,19.1986,19.1833,19.1986,88400.0
2014-05-23 15:50:00,25.11,25.12,25.1,25.12,113500.0,19.1986,19.2062,19.1909,19.2062,113500.0
2014-05-23 15:55:00,25.12,25.12,25.09,25.09,232500.0,19.2062,19.2062,19.1833,19.1833,232500.0
2014-05-27 09:30:00,24.59,25.19,24.59,25.13,47800.0,18.801,19.2597,18.801,19.2139,47800.0
2014-05-27 09:35:00,25.12,25.12,25.09,25.1,30700.0,19.2062,19.2062,19.1833,19.1909,30700.0
2014-05-27 09:40:00,25.11,25.11,25.05,25.08,49100.0,19.1986,19.1986,19.1527,19.1756,49100.0
2014-05-27 09:45:00,25.08,25.1,25.05,25.06,34200.0,19.1756,19.1909,19.1527,19.1603,34200.0
2014-05-27 09:50:00,25.06,25.14,25.06,25.1,35800.0,19.1603,19.2215,19.1603,19.1909,35800.0
2014-05-27 09:55:00,25.1,25.11,25.09,25.1,17100.0,19.1909,19.1986,19.1833,19.1909,17100.0
2014-05-27 10:00:00,25.1,25.1,25.06,25.07,89100.0,19.1909,19.1909,19.1603,19.168,89100.0
2014-05-27 10:05:00,25.07,25.11,25.05,25.09,58100.0,19.168,19.1986,19.1527,19.1833,58100.0
2014-05-27 10:10:00,25.09,25.1,25.08,25.09,27700.0,19.1833,19.1909,19.1756,19.1833,27700.0
2014-05-27 10:15:00,25.09,25.1,25.08,25.1,13300.0,19.1833,19.1909,19.1756,19.1909,13300.0
2014-05-27 10:20:00,25.1,25.11,25.1,25.1,20200.0,19.1909,19.1986,19.1909,19.1909,20200.0
2014-05-27 10:25:00,25.09,25.11,25.08,25.1,25800.0,19.1833,19.1986,19.1756,19.1909,25800.0
2014-05-27 10:30:00,25.1,25.11,25.09,25.1,25400.0,19.1909,19.1986,19.1833,19.1909,25400.0
2014-05-27 10:35:00,25.1,25.12,25.09,25.1,35900.0,19.1909,19.2062,19.1833,19.1909,35900.0
2014-05-27 10:40:00,25.09,25.11,25.08,25.09,42300.0,19.1833,19.1986,19.1756,19.1833,42300.0
2014-05-27 10:45:00,25.09,25.1,25.08,25.09,11100.0,19.1833,19.1909,19.1756,19.1833,11100.0
2014-05-27 10:50:00,25.09,25.1,25.08,25.1,12300.0,19.1833,19.1909,19.1756,19.1909,12300.0
2014-05-27 10:55:00,25.1,25.1,25.09,25.1,2500.0,19.1909,19.1909,19.1833,19.1909,2500.0
2014-05-27 11:00:00,25.1,25.1,25.09,25.1,4100.0,19.1909,19.1909,19.1833,19.1909,4100.0
2014-05-27 11:05:00,25.1,25.11,25.1,25.11,53300.0,19.1909,19.1986,19.1909,19.1986,53300.0
2014-05-27 11:10:00,25.11,25.11,25.1,25.11,4300.0,19.1986,19.1986,19.1909,19.1986,4300.0
2014-05-27 11:15:00,25.11,25.11,25.1,25.11,6500.0,19.1986,19.1986,19.1909,19.1986,6500.0
2014-05-27 11:20:00,25.11,25.11,25.09,25.1,157500.0,19.1986,19.1986,19.1833,19.1909,157500.0
2014-05-27 11:25:00,25.1,25.1,25.09,25.09,12300.0,19.1909,19.1909,19.1833,19.1833,12300.0
2014-05-27 11:30:00,25.1,25.11,25.09,25.11,38200.0,19.1909,19.1986,19.1833,19.1986,38200.0
2014-05-27 11:35:00,25.11,25.11,25.09,25.1,47000.0,19.1986,19.1986,19.1833,19.1909,47000.0
2014-05-27 11:40:00,25.1,25.1,25.09,25.1,23300.0,19.1909,19.1909,19.1833,19.1909,23300.0
2014-05-27 11:45:00,25.09,25.11,25.09,25.11,32500.0,19.1833,19.1986,19.1833,19.1986,32500.0
2014-05-27 11:50:00,25.1,25.1,25.08,25.08,40000.0,19.1909,19.1909,19.1756,19.1756,40000.0
2014-05-27 11:55:00,25.08,25.09,25.08,25.09,4000.0,19.1756,19.1833,19.1756,19.1833,4000.0
2014-05-27 12:00:00,25.09,25.09,25.08,25.08,9800.0,19.1833,19.1833,19.1756,19.1756,9800.0
2014-05-27 12:05:00,25.09,25.09,25.08,25.09,5100.0,19.1833,19.1833,19.1756,19.1833,5100.0
2014-05-27 12:10:00,25.09,25.11,25.08,25.09,48200.0,19.1833,19.1986,19.1756,19.1833,48200.0
2014-05-27 12:15:00,25.1,25.1,25.09,25.1,25600.0,19.1909,19.1909,19.1833,19.1909,25600.0
2014-05-27 12:20:00,25.1,25.1,25.09,25.09,35400.0,19.1909,19.1909,19.1833,19.1833,35400.0
2014-05-27 12:25:00,25.1,25.1,25.07,25.07,46800.0,19.1909,19.1909,19.168,19.168,46800.0
2014-05-27 12:30:00,25.07,25.09,25.07,25.09,25700.0,19.168,19.1833,19.168,19.1833,25700.0
2014-05-27 12:35:00,25.09,25.12,25.08,25.11,66000.0,19.1833,19.2062,19.1756,19.1986,66000.0
2014-05-27 12:40:00,25.1,25.13,25.1,25.13,26900.0,19.1909,19.2139,19.1909,19.2139,26900.0
2014-05-27 12:45:00,25.13,25.13,25.11,25.11,9300.0,19.2139,19.2139,19.1986,19.1986,9300.0
2014-05-27 12:50:00,25.12,25.12,25.11,25.12,1400.0,19.2062,19.2062,19.1986,19.2062,1400.0
2014-05-27 12:55:00,25.12,25.12,25.11,25.12,2000.0,19.2062,19.2062,19.1986,19.2062,2000.0
2014-05-27 13:00:00,25.12,25.12,25.11,25.12,12300.0,19.2062,19.2062,19.1986,19.2062,12300.0
2014-05-27 13:05:00,25.11,25.12,25.11,25.12,5400.0,19.1986,19.2062,19.1986,19.2062,5400.0
2014-05-27 13:10:00,25.12,25.13,25.11,25.13,5400.0,19.2062,19.2139,19.1986,19.2139,5400.0
2014-05-27 13:15:00,25.13,25.14,25.13,25.14,17000.0,19.2139,19.2215,19.2139,19.2215,17000.0
2014-05-27 13:20:00,25.14,25.14,25.11,25.14,123700.0,19.2215,19.2215,19.1986,19.2215,123700.0
2014-05-27 13:25:00,25.13,25.14,25.13,25.14,21400.0,19.2139,19.2215,19.2139,19.2215,21400.0
2014-05-27 13:30:00,25.14,25.14,25.12,25.12,26600.0,19.2215,19.2215,19.2062,19.2062,26600.0
2014-05-27 13:35:00,25.13,25.13,25.11,25.11,35600.0,19.2139,19.2139,19.1986,19.1986,35600.0
2014-05-27 13:40:00,25.11,25.11,25.1,25.1,15700.0,19.1986,19.1986,19.1909,19.1909,15700.0
2014-05-27 13:45:00,25.09,25.11,25.09,25.1,38000.0,19.1833,19.1986,19.1833,19.1909,38000.0
2014-05-27 13:50:00,25.1,25.11,25.09,25.1,31200.0,19.1909,19.1986,19.1833,19.1909,31200.0
2014-05-27 13:55:00,25.09,25.1,25.09,25.1,7700.0,19.1833,19.1909,19.1833,19.1909,7700.0
2014-05-27 14:00:00,25.1,25.1,25.09,25.1,4700.0,19.1909,19.1909,19.1833,19.1909,4700.0
2014-05-27 14:05:00,25.1,25.1,25.09,25.1,10200.0,19.1909,19.1909,19.1833,19.1909,10200.0
2014-05-27 14:10:00,25.1,25.1,25.09,25.1,9900.0,19.1909,19.1909,19.1833,19.1909,9900.0
2014-05-27 14:15:00,25.1,25.1,25.09,25.1,4100.0,19.1909,19.1909,19.1833,19.1909,4100.0
2014-05-27 14:20:00,25.1,25.1,25.09,25.1,2700.0,19.1909,19.1909,19.1833,19.1909,2700.0
2014-05-27 14:25:00,25.1,25.1,25.09,25.1,8600.0,19.1909,19.1909,19.1833,19.1909,8600.0
2014-05-27 14:30:00,25.1,25.1,25.09,25.1,6100.0,19.1909,19.1909,19.1833,19.1909,6100.0
2014-05-27 14:35:00,25.1,25.1,25.09,25.1,6600.0,19.1909,19.1909,19.1833,19.1909,6600.0
2014-05-27 14:40:00,25.1,25.1,25.09,25.1,25700.0,19.1909,19.1909,19.1833,19.1909,25700.0
2014-05-27 14:45:00,25.1,25.1,25.09,25.1,7300.0,19.1909,19.1909,19.1833,19.1909,7300.0
2014-05-27 14:50:00,25.1,25.1,25.09,25.1,23400.0,19.1909,19.1909,19.1833,19.1909,23400.0
2014-05-27 14:55:00,25.1,25.1,25.1,25.1,4000.0,19.1909,19.1909,19.1909,19.1909,4000.0
2014-05-27 15:00:00,25.1,25.12,25.09,25.11,195700.0,19.1909,19.2062,19.1833,19.1986,195700.0
2014-05-27 15:05:00,25.12,25.12,25.1,25.11,64700.0,19.2062,19.2062,19.1909,19.1986,64700.0
2014-05-27 15:10:00,25.11,25.11,25.09,25.11,49300.0,19.1986,19.1986,19.1833,19.1986,49300.0
2014-05-27 15:15:00,25.11,25.11,25.07,25.07,132400.0,19.1986,19.1986,19.168,19.168,132400.0
2014-05-27 15:20:00,25.08,25.09,25.07,25.08,30600.0,19.1756,19.1833,19.168,19.1756,30600.0
2014-05-27 15:25:00,25.08,25.09,25.07,25.08,25000.0,19.1756,19.1833,19.168,19.1756,25000.0
2014-05-27 15:30:00,25.08,25.08,25.06,25.06,47300.0,19.1756,19.1756,19.1603,19.1603,47300.0
2014-05-27 15:35:00,25.06,25.08,25.06,25.08,28900.0,19.1603,19.1756,19.1603,19.1756,28900.0
2014-05-27 15:40:00,25.08,25.09,25.07,25.09,74100.0,19.1756,19.1833,19.168,19.1833,74100.0
2014-05-27 15:45:00,25.09,25.09,25.07,25.08,81300.0,19.1833,19.1833,19.168,19.1756,81300.0
2014-05-27 15:50:00,25.08,25.08,25.07,25.08,24600.0,19.1756,19.1756,19.168,19.1756,24600.0
2014-05-27 15:55:00,25.08,25.08,25.04,25.05,237600.0,19.1756,19.1756,19.145,19.1527,237600.0
2014-05-28 09:30:00,25.14,25.16,25.05,25.09,92100.0,19.2215,19.2368,19.1527,19.1833,92100.0
2014-05-28 09:35:00,25.1,25.16,25.1,25.13,40500.0,19.1909,19.2368,19.1909,19.2139,40500.0
2014-05-28 09:40:00,25.13,25.14,25.1,25.12,28500.0,19.2139,19.2215,19.1909,19.2062,28500.0
2014-05-28 09:45:00,25.12,25.12,25.08,25.1,45400.0,19.2062,19.2062,19.1756,19.1909,45400.0
2014-05-28 09:50:00,25.1,25.15,25.1,25.12,38400.0,19.1909,19.2291,19.1909,19.2062,38400.0
2014-05-28 09:55:00,25.11,25.11,25.06,25.08,44400.0,19.1986,19.1986,19.1603,19.1756,44400.0
2014-05-28 10:00:00,25.08,25.09,25.05,25.08,35300.0,19.1756,19.1833,19.1527,19.1756,35300.0
2014-05-28 10:05:00,25.09,25.1,25.08,25.1,23300.0,19.1833,19.1909,19.1756,19.1909,23300.0
2014-05-28 10:10:00,25.09,25.1,25.06,25.1,43100.0,19.1833,19.1909,19.1603,19.1909,43100.0
2014-05-28 10:15:00,25.1,25.11,25.08,25.1,33100.0,19.1909,19.1986,19.1756,19.1909,33100.0
2014-05-28 10:20:00,25.1,25.11,25.07,25.09,37400.0,19.1909,19.1986,19.168,19.1833,37400.0
2014-05-28 10:25:00,25.09,25.12,25.09,25.11,26400.0,19.1833,19.2062,19.1833,19.1986,26400.0
2014-05-28 10:30:00,25.11,25.12,25.1,25.12,15500.0,19.1986,19.2062,19.1909,19.2062,15500.0
2014-05-28 10:35:00,25.11,25.12,25.09,25.1,38000.0,19.1986,19.2062,19.1833,19.1909,38000.0
2014-05-28 10:40:00,25.1,25.11,25.07,25.1,51500.0,19.1909,19.1986,19.168,19.1909,51500.0
2014-05-28 10:45:00,25.09,25.13,25.09,25.12,35500.0,19.1833,19.2139,19.1833,19.2062,35500.0
2014-05-28 10:50:00,25.12,25.14,25.12,25.14,40600.0,19.2062,19.2215,19.2062,19.2215,40600.0
2014-05-28 10:55:00,25.14,25.15,25.1,25.13,108600.0,19.2215,19.2291,19.1909,19.2139,108600.0
2014-05-28 11:00:00,25.12,25.15,25.12,25.15,29900.0,19.2062,19.2291,19.2062,19.2291,29900.0
2014-05-28 11:05:00,25.15,25.17,25.14,25.17,20500.0,19.2291,19.2444,19.2215,19.2444,20500.0
2014-05-28 11:10:00,25.17,25.19,25.16,25.19,16800.0,19.2444,19.2597,19.2368,19.2597,16800.0
2014-05-28 11:15:00,25.19,25.21,25.18,25.21,26700.0,19.2597,19.275,19.2521,19.275,26700.0
2014-05-28 11:20:00,25.21,25.22,25.21,25.21,12300.0,19.275,19.2827,19.275,19.275,12300.0
2014-05-28 11:25:00,25.21,25.22,25.21,25.22,7700.0,19.275,19.2827,19.275,19.2827,7700.0
2014-05-28 11:30:00,25.22,25.25,25.22,25.25,49100.0,19.2827,19.3056,19.2827,19.3056,49100.0
2014-05-28 11:35:00,25.25,25.27,25.24,25.27,19400.0,19.3056,19.3209,19.298,19.3209,19400.0
2014-05-28 11:40:00,25.27,25.27,25.25,25.27,44300.0,19.3209,19.3209,19.3056,19.3209,44300.0
2014-05-28 11:45:00,25.27,25.28,25.26,25.28,9100.0,19.3209,19.3285,19.3132,19.3285,9100.0
2014-05-28 11:50:00,25.28,25.3,25.27,25.3,179200.0,19.3285,19.3438,19.3209,19.3438,179200.0
2014-05-28 11:55:00,25.29,25.3,25.27,25.28,65200.0,19.3362,19.3438,19.3209,19.3285,65200.0
2014-05-28 12:00:00,25.28,25.28,25.25,25.25,19000.0,19.3285,19.3285,19.3056,19.3056,19000.0
2014-05-28 12:05:00,25.26,25.29,25.25,25.29,23400.0,19.3132,19.3362,19.3056,19.3362,23400.0
2014-05-28 12:10:00,25.29,25.3,25.28,25.3,9900.0,19.3362,19.3438,19.3285,19.3438,9900.0
2014-05-28 12:15:00,25.3,25.3,25.28,25.3,26800.0,19.3438,19.3438,19.3285,19.3438,26800.0
2014-05-28 12:20:00,25.3,25.31,25.3,25.3,36300.0,19.3438,19.3515,19.3438,19.3438,36300.0
2014-05-28 12:25:00,25.31,25.32,25.3,25.32,16700.0,19.3515,19.3591,19.3438,19.3591,16700.0
2014-05-28 12:30:00,25.32,25.32,25.3,25.31,55500.0,19.3591,19.3591,19.3438,19.3515,55500.0
2014-05-28 12:35:00,25.31,25.32,25.3,25.3,19900.0,19.3515,19.3591,19.3438,19.3438,19900.0
2014-05-28 12:40:00,25.3,25.31,25.3,25.3,16000.0,19.3438,19.3515,19.3438,19.3438,16000.0
2014-05-28 12:45:00,25.3,25.3,25.27,25.28,36600.0,19.3438,19.3438,19.3209,19.3285,36600.0
2014-05-28 12:50:00,25.27,25.28,25.25,25.25,13900.0,19.3209,19.3285,19.3056,19.3056,13900.0
2014-05-28 12:55:00,25.25,25.27,25.25,25.26,23000.0,19.3056,19.3209,19.3056,19.3132,23000.0
2014-05-28 13:00:00,25.26,25.27,25.25,25.26,20700.0,19.3132,19.3209,19.3056,19.3132,20700.0
2014-05-28 13:05:00,25.26,25.27,25.23,25.24,30000.0,19.3132,19.3209,19.2903,19.298,30000.0
2014-05-28 13:10:00,25.24,25.25,25.23,25.25,15100.0,19.298,19.3056,19.2903,19.3056,15100.0
2014-05-28 13:15:00,25.25,25.26,25.25,25.25,13100.0,19.3056,19.3132,19.3056,19.3056,13100.0
2014-05-28 13:20:00,25.26,25.26,25.25,25.25,17500.0,19.3132,19.3132,19.3056,19.3056,17500.0
2014-05-28 13:25:00,25.25,25.25,25.24,25.25,7200.0,19.3056,19.3056,19.298,19.3056,7200.0
2014-05-28 13:30:00,25.25,25.26,25.25,25.25,11600.0,19.3056,19.3132,19.3056,19.3056,11600.0
2014-05-28 13:35:00,25.25,25.26,25.24,25.25,15400.0,19.3056,19.3132,19.298,19.3056,15400.0
2014-05-28 13:40:00,25.25,25.26,25.24,25.26,14800.0,19.3056,19.3132,19.298,19.3132,14800.0
2014-05-28 13:45:00,25.26,25.27,25.24,25.26,57000.0,19.3132,19.3209,19.298,19.3132,57000.0
2014-05-28 13:50:00,25.26,25.29,25.26,25.29,32200.0,19.3132,19.3362,19.3132,19.3362,32200.0
2014-05-28 13:55:00,25.29,25.29,25.28,25.29,7100.0,19.3362,19.3362,19.3285,19.3362,7100.0
2014-05-28 14:00:00,25.29,25.33,25.28,25.31,158000.0,19.3362,19.3668,19.3285,19.3515,158000.0
2014-05-28 14:05:00,25.31,25.33,25.28,25.29,130900.0,19.3515,19.3668,19.3285,19.3362,130900.0
2014-05-28 14:10:00,25.28,25.29,25.26,25.26,19000.0,19.3285,19.3362,19.3132,19.3132,19000.0
2014-05-28 14:15:00,25.27,25.29,25.26,25.28,21400.0,19.3209,19.3362,19.3132,19.3285,21400.0
2014-05-28 14:20:00,25.29,25.29,25.25,25.26,54100.0,19.3362,19.3362,19.3056,19.3132,54100.0
2014-05-28 14:25:00,25.26,25.28,25.26,25.27,10100.0,19.3132,19.3285,19.3132,19.3209,10100.0
2014-05-28 14:30:00,25.28,25.29,25.27,25.29,15800.0,19.3285,19.3362,19.3209,19.3362,15800.0
2014-05-28 14:35:00,25.28,25.29,25.27,25.28,21900.0,19.3285,19.3362,19.3209,19.3285,21900.0
2014-05-28 14:40:00,25.28,25.29,25.27,25.28,21800.0,19.3285,19.3362,19.3209,19.3285,21800.0
2014-05-28 14:45:00,25.28,25.3,25.28,25.28,37600.0,19.3285,19.3438,19.3285,19.3285,37600.0
2014-05-28 14:50:00,25.28,25.29,25.26,25.26,50800.0,19.3285,19.3362,19.3132,19.3132,50800.0
2014-05-28 14:55:00,25.26,25.27,25.26,25.27,12900.0,19.3132,19.3209,19.3132,19.3209,12900.0
2014-05-28 15:00:00,25.27,25.27,25.25,25.26,30400.0,19.3209,19.3209,19.3056,19.3132,30400.0
2014-05-28 15:05:00,25.25,25.26,25.25,25.26,15000.0,19.3056,19.3132,19.3056,19.3132,15000.0
2014-05-28 15:10:00,25.26,25.29,25.25,25.29,189200.0,19.3132,19.3362,19.3056,19.3362,189200.0
2014-05-28 15:15:00,25.29,25.3,25.28,25.3,19600.0,19.3362,19.3438,19.3285,19.3438,19600.0
2014-05-28 15:20:00,25.3,25.31,25.28,25.31,51700.0,19.3438,19.3515,19.3285,19.3515,51700.0
2014-05-28 15:25:00,25.31,25.31,25.3,25.31,8800.0,19.3515,19.3515,19.3438,19.3515,8800.0
2014-05-28 15:30:00,25.3,25.31,25.3,25.3,25700.0,19.3438,19.3515,19.3438,19.3438,25700.0
2014-05-28 15:35:00,25.3,25.31,25.28,25.28,95000.0,19.3438,19.3515,19.3285,19.3285,95000.0
2014-05-28 15:40:00,25.28,25.28,25.27,25.28,38400.0,19.3285,19.3285,19.3209,19.3285,38400.0
2014-05-28 15:45:00,25.28,25.28,25.27,25.27,50000.0,19.3285,19.3285,19.3209,19.3209,50000.0
2014-05-28 15:50:00,25.28,25.28,25.27,25.28,64500.0,19.3285,19.3285,19.3209,19.3285,64500.0
2014-05-28 15:55:00,25.27,25.28,25.25,25.25,229900.0,19.3209,19.3285,19.3056,19.3056,229900.0
2014-05-29 09:30:00,25.34,25.36,25.3,25.31,52500.0,19.3744,19.3897,19.3438,19.3515,52500.0
2014-05-29 09:35:00,25.31,25.32,25.23,25.23,33800.0,19.3515,19.3591,19.2903,19.2903,33800.0
2014-05-29 09:40:00,25.22,25.25,25.22,25.22,39800.0,19.2827,19.3056,19.2827,19.2827,39800.0
2014-05-29 09:45:00,25.22,25.28,25.21,25.28,51400.0,19.2827,19.3285,19.275,19.3285,51400.0
2014-05-29 09:50:00,25.28,25.31,25.27,25.29,11100.0,19.3285,19.3515,19.3209,19.3362,11100.0
2014-05-29 09:55:00,25.29,25.31,25.28,25.29,36000.0,19.3362,19.3515,19.3285,19.3362,36000.0
2014-05-29 10:00:00,25.28,25.31,25.28,25.3,12100.0,19.3285,19.3515,19.3285,19.3438,12100.0
2014-05-29 10:05:00,25.3,25.3,25.26,25.29,35500.0,19.3438,19.3438,19.3132,19.3362,35500.0
2014-05-29 10:10:00,25.29,25.29,25.25,25.26,36100.0,19.3362,19.3362,19.3056,19.3132,36100.0
2014-05-29 10:15:00,25.26,25.26,25.23,25.24,40700.0,19.3132,19.3132,19.2903,19.298,40700.0
2014-05-29 10:20:00,25.24,25.25,25.23,25.23,26700.0,19.298,19.3056,19.2903,19.2903,26700.0
2014-05-29 10:25:00,25.23,25.24,25.21,25.24,20200.0,19.2903,19.298,19.275,19.298,20200.0
2014-05-29 10:30:00,25.23,25.24,25.23,25.23,7100.0,19.2903,19.298,19.2903,19.2903,7100.0
2014-05-29 10:35:00,25.23,25.24,25.23,25.24,12100.0,19.2903,19.298,19.2903,19.298,12100.0
2014-05-29 10:40:00,25.24,25.26,25.23,25.24,35600.0,19.298,19.3132,19.2903,19.298,35600.0
2014-05-29 10:45:00,25.25,25.26,25.23,25.24,43600.0,19.3056,19.3132,19.2903,19.298,43600.0
2014-05-29 10:50:00,25.24,25.26,25.24,25.26,30500.0,19.298,19.3132,19.298,19.3132,30500.0
2014-05-29 10:55:00,25.26,25.26,25.25,25.25,17700.0,19.3132,19.3132,19.3056,19.3056,17700.0
2014-05-29 11:00:00,25.25,25.25,25.24,25.24,13800.0,19.3056,19.3056,19.298,19.298,13800.0
2014-05-29 11:05:00,25.24,25.25,25.23,25.24,17300.0,19.298,19.3056,19.2903,19.298,17300.0
2014-05-29 11:10:00,25.24,25.25,25.23,25.23,14300.0,19.298,19.3056,19.2903,19.2903,14300.0
2014-05-29 11:15:00,25.24,25.25,25.23,25.23,54800.0,19.298,19.3056,19.2903,19.2903,54800.0
2014-05-29 11:20:00,25.23,25.25,25.22,25.23,16500.0,19.2903,19.3056,19.2827,19.2903,16500.0
2014-05-29 11:25:00,25.23,25.25,25.23,25.24,3600.0,19.2903,19.3056,19.2903,19.298,3600.0
2014-05-29 11:30:00,25.25,25.25,25.24,25.25,4800.0,19.3056,19.3056,19.298,19.3056,4800.0
2014-05-29 11:35:00,25.25,25.26,25.24,25.24,11700.0,19.3056,19.3132,19.298,19.298,11700.0
2014-05-29 11:40:00,25.24,25.26,25.24,25.26,13500.0,19.298,19.3132,19.298,19.3132,13500.0
2014-05-29 11:45:00,25.26,25.26,25.25,25.25,35800.0,19.3132,19.3132,19.3056,19.3056,35800.0
2014-05-29 11:50:00,25.25,25.26,25.24,25.24,9500.0,19.3056,19.3132,19.298,19.298,9500.0
2014-05-29 11:55:00,25.25,25.29,25.24,25.29,87900.0,19.3056,19.3362,19.298,19.3362,87900.0
2014-05-29 12:00:00,25.28,25.29,25.28,25.29,7400.0,19.3285,19.3362,19.3285,19.3362,7400.0
2014-05-29 12:05:00,25.29,25.31,25.28,25.31,9900.0,19.3362,19.3515,19.3285,19.3515,9900.0
2014-05-29 12:10:00,25.3,25.3,25.3,25.3,5200.0,19.3438,19.3438,19.3438,19.3438,5200.0
2014-05-29 12:15:00,25.3,25.31,25.3,25.3,9800.0,19.3438,19.3515,19.3438,19.3438,9800.0
2014-05-29 12:20:00,25.31,25.31,25.3,25.3,10800.0,19.3515,19.3515,19.3438,19.3438,10800.0
2014-05-29 12:25:00,25.3,25.3,25.3,25.3,500.0,19.3438,19.3438,19.3438,19.3438,500.0
2014-05-29 12:30:00,25.3,25.31,25.3,25.3,13100.0,19.3438,19.3515,19.3438,19.3438,13100.0
2014-05-29 12:35:00,25.3,25.3,25.3,25.3,1900.0,19.3438,19.3438,19.3438,19.3438,1900.0
2014-05-29 12:40:00,25.31,25.31,25.3,25.3,1500.0,19.3515,19.3515,19.3438,19.3438,1500.0
2014-05-29 12:45:00,25.3,25.31,25.3,25.3,13200.0,19.3438,19.3515,19.3438,19.3438,13200.0
2014-05-29 12:50:00,25.3,25.3,25.29,25.29,7700.0,19.3438,19.3438,19.3362,19.3362,7700.0
2014-05-29 12:55:00,25.29,25.3,25.29,25.29,3100.0,19.3362,19.3438,19.3362,19.3362,3100.0
2014-05-29 13:00:00,25.29,25.3,25.29,25.29,1200.0,19.3362,19.3438,19.3362,19.3362,1200.0
2014-05-29 13:05:00,25.29,25.3,25.29,25.29,17500.0,19.3362,19.3438,19.3362,19.3362,17500.0
2014-05-29 13:10:00,25.29,25.3,25.29,25.29,8200.0,19.3362,19.3438,19.3362,19.3362,8200.0
2014-05-29 13:15:00,25.29,25.29,25.28,25.28,1800.0,19.3362,19.3362,19.3285,19.3285,1800.0
2014-05-29 13:20:00,25.29,25.29,25.27,25.28,4200.0,19.3362,19.3362,19.3209,19.3285,4200.0
2014-05-29 13:25:00,25.28,25.28,25.25,25.25,6900.0,19.3285,19.3285,19.3056,19.3056,6900.0
2014-05-29 13:30:00,25.26,25.26,25.25,25.25,3700.0,19.3132,19.3132,19.3056,19.3056,3700.0
2014-05-29 13:35:00,25.25,25.26,25.25,25.26,3500.0,19.3056,19.3132,19.3056,19.3132,3500.0
2014-05-29 13:40:00,25.25,25.26,25.23,25.24,7200.0,19.3056,19.3132,19.2903,19.298,7200.0
2014-05-29 13:45:00,25.24,25.25,25.24,25.24,16300.0,19.298,19.3056,19.298,19.298,16300.0
2014-05-29 13:50:00,25.25,25.25,25.24,25.25,2800.0,19.3056,19.3056,19.298,19.3056,2800.0
2014-05-29 13:55:00,25.25,25.25,25.22,25.23,54600.0,19.3056,19.3056,19.2827,19.2903,54600.0
2014-05-29 14:00:00,25.24,25.24,25.22,25.23,21200.0,19.298,19.298,19.2827,19.2903,21200.0
2014-05-29 14:05:00,25.23,25.24,25.23,25.23,21200.0,19.2903,19.298,19.2903,19.2903,21200.0
2014-05-29 14:10:00,25.24,25.24,25.22,25.23,26600.0,19.298,19.298,19.2827,19.2903,26600.0
2014-05-29 14:15:00,25.23,25.23,25.22,25.22,9300.0,19.2903,19.2903,19.2827,19.2827,9300.0
2014-05-29 14:20:00,25.23,25.23,25.21,25.21,24400.0,19.2903,19.2903,19.275,19.275,24400.0
2014-05-29 14:25:00,25.21,25.22,25.2,25.2,20800.0,19.275,19.2827,19.2674,19.2674,20800.0
2014-05-29 14:30:00,25.2,25.22,25.2,25.2,177700.0,19.2674,19.2827,19.2674,19.2674,177700.0
2014-05-29 14:35:00,25.2,25.22,25.2,25.2,33300.0,19.2674,19.2827,19.2674,19.2674,33300.0
2014-05-29 14:40:00,25.2,25.21,25.2,25.2,12500.0,19.2674,19.275,19.2674,19.2674,12500.0
2014-05-29 14:45:00,25.2,25.21,25.2,25.21,13600.0,19.2674,19.275,19.2674,19.275,13600.0
2014-05-29 14:50:00,25.21,25.21,25.19,25.19,83500.0,19.275,19.275,19.2597,19.2597,83500.0
2014-05-29 14:55:00,25.19,25.2,25.18,25.19,11400.0,19.2597,19.2674,19.2521,19.2597,11400.0
2014-05-29 15:00:00,25.2,25.21,25.19,25.21,34100.0,19.2674,19.275,19.2597,19.275,34100.0
2014-05-29 15:05:00,25.2,25.21,25.2,25.21,5600.0,19.2674,19.275,19.2674,19.275,5600.0
2014-05-29 15:10:00,25.21,25.21,25.19,25.19,25900.0,19.275,19.275,19.2597,19.2597,25900.0
2014-05-29 15:15:00,25.2,25.2,25.19,25.2,6200.0,19.2674,19.2674,19.2597,19.2674,6200.0
2014-05-29 15:20:00,25.2,25.21,25.19,25.2,19800.0,19.2674,19.275,19.2597,19.2674,19800.0
2014-05-29 15:25:00,25.2,25.21,25.2,25.21,24000.0,19.2674,19.275,19.2674,19.275,24000.0
2014-05-29 15:30:00,25.21,25.21,25.2,25.21,23800.0,19.275,19.275,19.2674,19.275,23800.0
2014-05-29 15:35:00,25.2,25.21,25.2,25.21,24400.0,19.2674,19.275,19.2674,19.275,24400.0
2014-05-29 15:40:00,25.21,25.21,25.19,25.19,43000.0,19.275,19.275,19.2597,19.2597,43000.0
2014-05-29 15:45:00,25.19,25.2,25.16,25.17,192400.0,19.2597,19.2674,19.2368,19.2444,192400.0
2014-05-29 15:50:00,25.17,25.18,25.16,25.17,95900.0,19.2444,19.2521,19.2368,19.2444,95900.0
2014-05-29 15:55:00,25.18,25.18,25.17,25.18,221800.0,19.2521,19.2521,19.2444,19.2521,221800.0
2014-05-30 09:30:00,25.21,25.24,25.14,25.17,48200.0,19.275,19.298,19.2215,19.2444,48200.0
2014-05-30 09:35:00,25.18,25.18,25.12,25.14,16100.0,19.2521,19.2521,19.2062,19.2215,16100.0
2014-05-30 09:40:00,25.14,25.15,25.13,25.14,14900.0,19.2215,19.2291,19.2139,19.2215,14900.0
2014-05-30 09:45:00,25.15,25.15,25.11,25.11,18600.0,19.2291,19.2291,19.1986,19.1986,18600.0
2014-05-30 09:50:00,25.11,25.13,25.09,25.12,14800.0,19.1986,19.2139,19.1833,19.2062,14800.0
2014-05-30 09:55:00,25.12,25.12,25.08,25.09,15100.0,19.2062,19.2062,19.1756,19.1833,15100.0
2014-05-30 10:00:00,25.09,25.15,25.09,25.14,26300.0,19.1833,19.2291,19.1833,19.2215,26300.0
2014-05-30 10:05:00,25.13,25.15,25.11,25.15,76000.0,19.2139,19.2291,19.1986,19.2291,76000.0
2014-05-30 10:10:00,25.15,25.15,25.13,25.15,91000.0,19.2291,19.2291,19.2139,19.2291,91000.0
2014-05-30 10:15:00,25.15,25.16,25.14,25.15,36100.0,19.2291,19.2368,19.2215,19.2291,36100.0
2014-05-30 10:20:00,25.15,25.15,25.13,25.13,16900.0,19.2291,19.2291,19.2139,19.2139,16900.0
2014-05-30 10:25:00,25.13,25.14,25.13,25.13,600.0,19.2139,19.2215,19.2139,19.2139,600.0
2014-05-30 10:30:00,25.14,25.14,25.13,25.13,12100.0,19.2215,19.2215,19.2139,19.2139,12100.0
2014-05-30 10:35:00,25.14,25.14,25.1,25.11,23800.0,19.2215,19.2215,19.1909,19.1986,23800.0
2014-05-30 10:40:00,25.1,25.11,25.08,25.09,10600.0,19.1909,19.1986,19.1756,19.1833,10600.0
2014-05-30 10:45:00,25.08,25.1,25.08,25.09,20800.0,19.1756,19.1909,19.1756,19.1833,20800.0
2014-05-30 10:50:00,25.09,25.1,25.09,25.09,10500.0,19.1833,19.1909,19.1833,19.1833,10500.0
2014-05-30 10:55:00,25.09,25.1,25.09,25.1,1900.0,19.1833,19.1909,19.1833,19.1909,1900.0
2014-05-30 11:00:00,25.09,25.1,25.05,25.05,35600.0,19.1833,19.1909,19.1527,19.1527,35600.0
2014-05-30 11:05:00,25.05,25.05,25.03,25.03,14500.0,19.1527,19.1527,19.1374,19.1374,14500.0
2014-05-30 11:10:00,25.03,25.04,25.03,25.04,3500.0,19.1374,19.145,19.1374,19.145,3500.0
2014-05-30 11:15:00,25.04,25.04,25.02,25.03,35400.0,19.145,19.145,19.1297,19.1374,35400.0
2014-05-30 11:20:00,25.02,25.03,25.02,25.02,3400.0,19.1297,19.1374,19.1297,19.1297,3400.0
2014-05-30 11:25:00,25.03,25.03,24.99,25.0,32500.0,19.1374,19.1374,19.1068,19.1145,32500.0
2014-05-30 11:30:00,24.99,25.02,24.99,25.01,10000.0,19.1068,19.1297,19.1068,19.1221,10000.0
2014-05-30 11:35:00,25.01,25.03,25.01,25.03,5100.0,19.1221,19.1374,19.1221,19.1374,5100.0
2014-05-30 11:40:00,25.03,25.03,25.02,25.03,10500.0,19.1374,19.1374,19.1297,19.1374,10500.0
2014-05-30 11:45:00,25.02,25.04,25.01,25.01,19800.0,19.1297,19.145,19.1221,19.1221,19800.0
2014-05-30 11:50:00,25.02,25.02,25.0,25.0,14700.0,19.1297,19.1297,19.1145,19.1145,14700.0
2014-05-30 11:55:00,25.01,25.02,24.99,25.01,13200.0,19.1221,19.1297,19.1068,19.1221,13200.0
2014-05-30 12:00:00,25.01,25.02,25.0,25.01,8200.0,19.1221,19.1297,19.1145,19.1221,8200.0
2014-05-30 12:05:00,25.01,25.01,24.95,24.96,190600.0,19.1221,19.1221,19.0762,19.0839,190600.0
2014-05-30 12:10:00,24.96,24.96,24.95,24.96,2400.0,19.0839,19.0839,19.0762,19.0839,2400.0
2014-05-30 12:15:00,24.95,24.97,24.95,24.97,16500.0,19.0762,19.0915,19.0762,19.0915,16500.0
2014-05-30 12:20:00,24.96,24.98,24.96,24.98,4300.0,19.0839,19.0992,19.0839,19.0992,4300.0
2014-05-30 12:25:00,24.98,24.99,24.97,24.98,18900.0,19.0992,19.1068,19.0915,19.0992,18900.0
2014-05-30 12:30:00,24.97,24.98,24.95,24.95,15000.0,19.0915,19.0992,19.0762,19.0762,15000.0
2014-05-30 12:35:00,24.96,24.96,24.95,24.96,9600.0,19.0839,19.0839,19.0762,19.0839,9600.0
2014-05-30 12:40:00,24.96,24.97,24.95,24.95,27000.0,19.0839,19.0915,19.0762,19.0762,27000.0
2014-05-30 12:45:00,24.95,24.96,24.94,24.94,9100.0,19.0762,19.0839,19.0686,19.0686,9100.0
2014-05-30 12:50:00,24.94,24.94,24.93,24.93,8600.0,19.0686,19.0686,19.0609,19.0609,8600.0
2014-05-30 12:55:00,24.93,24.94,24.93,24.93,5000.0,19.0609,19.0686,19.0609,19.0609,5000.0
2014-05-30 13:00:00,24.93,24.95,24.93,24.94,22000.0,19.0609,19.0762,19.0609,19.0686,22000.0
2014-05-30 13:05:00,24.93,24.94,24.93,24.93,10500.0,19.0609,19.0686,19.0609,19.0609,10500.0
2014-05-30 13:10:00,24.94,24.94,24.93,24.93,7000.0,19.0686,19.0686,19.0609,19.0609,7000.0
2014-05-30 13:15:00,24.93,24.94,24.93,24.94,11400.0,19.0609,19.0686,19.0609,19.0686,11400.0
2014-05-30 13:20:00,24.93,24.95,24.93,24.94,27600.0,19.0609,19.0762,19.0609,19.0686,27600.0
2014-05-30 13:25:00,24.93,24.94,24.93,24.94,14200.0,19.0609,19.0686,19.0609,19.0686,14200.0
2014-05-30 13:30:00,24.94,24.95,24.93,24.95,15300.0,19.0686,19.0762,19.0609,19.0762,15300.0
2014-05-30 13:35:00,24.95,24.97,24.94,24.97,20000.0,19.0762,19.0915,19.0686,19.0915,20000.0
2014-05-30 13:40:00,24.97,24.97,24.96,24.97,10700.0,19.0915,19.0915,19.0839,19.0915,10700.0
2014-05-30 13:45:00,24.96,24.98,24.96,24.97,14800.0,19.0839,19.0992,19.0839,19.0915,14800.0
2014-05-30 13:50:00,24.98,24.98,24.97,24.98,3100.0,19.0992,19.0992,19.0915,19.0992,3100.0
2014-05-30 13:55:00,24.98,24.98,24.97,24.98,7100.0,19.0992,19.0992,19.0915,19.0992,7100.0
2014-05-30 14:00:00,24.98,24.98,24.97,24.97,9100.0,19.0992,19.0992,19.0915,19.0915,9100.0
2014-05-30 14:05:00,24.98,24.98,24.97,24.98,31000.0,19.0992,19.0992,19.0915,19.0992,31000.0
2014-05-30 14:10:00,24.98,24.99,24.98,24.99,23300.0,19.0992,19.1068,19.0992,19.1068,23300.0
2014-05-30 14:15:00,24.98,24.99,24.98,24.98,9900.0,19.0992,19.1068,19.0992,19.0992,9900.0
2014-05-30 14:20:00,24.99,24.99,24.98,24.99,10800.0,19.1068,19.1068,19.0992,19.1068,10800.0
2014-05-30 14:25:00,25.0,25.0,24.99,25.0,8600.0,19.1145,19.1145,19.1068,19.1145,8600.0
2014-05-30 14:30:00,25.0,25.0,24.99,24.99,3900.0,19.1145,19.1145,19.1068,19.1068,3900.0
2014-05-30 14:35:00,25.0,25.0,24.99,25.0,4000.0,19.1145,19.1145,19.1068,19.1145,4000.0
2014-05-30 14:40:00,25.0,25.01,25.0,25.0,27700.0,19.1145,19.1221,19.1145,19.1145,27700.0
2014-05-30 14:45:00,25.01,25.01,24.98,24.98,99800.0,19.1221,19.1221,19.0992,19.0992,99800.0
2014-05-30 14:50:00,24.98,24.99,24.97,24.99,28100.0,19.0992,19.1068,19.0915,19.1068,28100.0
2014-05-30 14:55:00,24.99,24.99,24.97,24.98,38600.0,19.1068,19.1068,19.0915,19.0992,38600.0
2014-05-30 15:00:00,24.98,24.98,24.97,24.98,11700.0,19.0992,19.0992,19.0915,19.0992,11700.0
2014-05-30 15:05:00,24.98,24.99,24.97,24.98,25300.0,19.0992,19.1068,19.0915,19.0992,25300.0
2014-05-30 15:10:00,24.98,24.98,24.97,24.98,16100.0,19.0992,19.0992,19.0915,19.0992,16100.0
2014-05-30 15:15:00,24.98,24.99,24.98,24.99,22100.0,19.0992,19.1068,19.0992,19.1068,22100.0
2014-05-30 15:20:00,24.98,25.0,24.98,25.0,35300.0,19.0992,19.1145,19.0992,19.1145,35300.0
2014-05-30 15:25:00,25.0,25.02,24.99,25.02,29800.0,19.1145,19.1297,19.1068,19.1297,29800.0
2014-05-30 15:30:00,25.02,25.02,25.01,25.02,30100.0,19.1297,19.1297,19.1221,19.1297,30100.0
2014-05-30 15:35:00,25.02,25.05,25.01,25.02,177100.0,19.1297,19.1527,19.1221,19.1297,177100.0
2014-05-30 15:40:00,25.02,25.03,25.01,25.03,42400.0,19.1297,19.1374,19.1221,19.1374,42400.0
2014-05-30 15:45:00,25.03,25.04,25.03,25.03,79900.0,19.1374,19.145,19.1374,19.1374,79900.0
2014-05-30 15:50:00,25.04,25.05,25.03,25.04,78200.0,19.145,19.1527,19.1374,19.145,78200.0
2014-05-30 15:55:00,25.03,25.05,25.03,25.03,283600.0,19.1374,19.1527,19.1374,19.1374,283600.0
2014-06-02 09:30:00,25.06,25.15,25.06,25.13,52200.0,19.1603,19.2291,19.1603,19.2139,52200.0
2014-06-02 09:35:00,25.13,25.13,25.07,25.07,10000.0,19.2139,19.2139,19.168,19.168,10000.0
2014-06-02 09:40:00,25.08,25.1,25.07,25.09,10800.0,19.1756,19.1909,19.168,19.1833,10800.0
2014-06-02 09:45:00,25.08,25.09,25.05,25.05,5800.0,19.1756,19.1833,19.1527,19.1527,5800.0
2014-06-02 09:50:00,25.05,25.07,25.05,25.06,5800.0,19.1527,19.168,19.1527,19.1603,5800.0
2014-06-02 09:55:00,25.06,25.06,25.02,25.03,18300.0,19.1603,19.1603,19.1297,19.1374,18300.0
2014-06-02 10:00:00,25.02,25.04,24.99,24.99,25200.0,19.1297,19.145,19.1068,19.1068,25200.0
2014-06-02 10:05:00,24.99,25.0,24.97,24.97,15500.0,19.1068,19.1145,19.0915,19.0915,15500.0
2014-06-02 10:10:00,24.97,25.01,24.97,24.99,11400.0,19.0915,19.1221,19.0915,19.1068,11400.0
2014-06-02 10:15:00,24.99,25.01,24.97,24.98,64400.0,19.1068,19.1221,19.0915,19.0992,64400.0
2014-06-02 10:20:00,24.98,24.98,24.97,24.97,25000.0,19.0992,19.0992,19.0915,19.0915,25000.0
2014-06-02 10:25:00,24.96,24.98,24.93,24.95,137000.0,19.0839,19.0992,19.0609,19.0762,137000.0
2014-06-02 10:30:00,24.95,24.96,24.91,24.91,67800.0,19.0762,19.0839,19.0456,19.0456,67800.0
2014-06-02 10:35:00,24.91,24.93,24.91,24.92,28300.0,19.0456,19.0609,19.0456,19.0533,28300.0
2014-06-02 10:40:00,24.91,24.92,24.89,24.89,62400.0,19.0456,19.0533,19.0304,19.0304,62400.0
2014-06-02 10:45:00,24.89,24.9,24.88,24.88,10600.0,19.0304,19.038,19.0227,19.0227,10600.0
2014-06-02 10:50:00,24.89,24.9,24.88,24.9,12900.0,19.0304,19.038,19.0227,19.038,12900.0
2014-06-02 10:55:00,24.91,24.93,24.89,24.93,23900.0,19.0456,19.0609,19.0304,19.0609,23900.0
2014-06-02 11:00:00,24.93,24.94,24.91,24.93,24500.0,19.0609,19.0686,19.0456,19.0609,24500.0
2014-06-02 11:05:00,24.93,24.93,24.92,24.92,17200.0,19.0609,19.0609,19.0533,19.0533,17200.0
2014-06-02 11:10:00,24.93,24.93,24.9,24.91,21200.0,19.0609,19.0609,19.038,19.0456,21200.0
2014-06-02 11:15:00,24.9,24.91,24.9,24.91,8300.0,19.038,19.0456,19.038,19.0456,8300.0
2014-06-02 11:20:00,24.9,24.92,24.89,24.89,37500.0,19.038,19.0533,19.0304,19.0304,37500.0
2014-06-02 11:25:00,24.89,24.9,24.89,24.9,51400.0,19.0304,19.038,19.0304,19.038,51400.0
2014-06-02 11:30:00,24.89,24.9,24.87,24.88,31500.0,19.0304,19.038,19.0151,19.0227,31500.0
2014-06-02 11:35:00,24.88,24.9,24.87,24.88,26000.0,19.0227,19.038,19.0151,19.0227,26000.0
2014-06-02 11:40:00,24.89,24.9,24.87,24.87,15700.0,19.0304,19.038,19.0151,19.0151,15700.0
2014-06-02 11:45:00,24.87,24.88,24.84,24.84,34000.0,19.0151,19.0227,18.9921,18.9921,34000.0
2014-06-02 11:50:00,24.85,24.85,24.84,24.85,27400.0,18.9998,18.9998,18.9921,18.9998,27400.0
2014-06-02 11:55:00,24.84,24.85,24.84,24.85,9400.0,18.9921,18.9998,18.9921,18.9998,9400.0
2014-06-02 12:00:00,24.85,24.85,24.83,24.83,23200.0,18.9998,18.9998,18.9845,18.9845,23200.0
2014-06-02 12:05:00,24.84,24.84,24.82,24.82,23700.0,18.9921,18.9921,18.9768,18.9768,23700.0
2014-06-02 12:10:00,24.81,24.82,24.81,24.82,4200.0,18.9692,18.9768,18.9692,18.9768,4200.0
2014-06-02 12:15:00,24.82,24.82,24.81,24.82,13600.0,18.9768,18.9768,18.9692,18.9768,13600.0
2014-06-02 12:20:00,24.82,24.82,24.8,24.82,52900.0,18.9768,18.9768,18.9615,18.9768,52900.0
2014-06-02 12:25:00,24.82,24.82,24.81,24.82,6800.0,18.9768,18.9768,18.9692,18.9768,6800.0
2014-06-02 12:30:00,24.82,24.84,24.81,24.84,6600.0,18.9768,18.9921,18.9692,18.9921,6600.0
2014-06-02 12:35:00,24.84,24.84,24.83,24.84,9100.0,18.9921,18.9921,18.9845,18.9921,9100.0
2014-06-02 12:40:00,24.84,24.85,24.83,24.85,252200.0,18.9921,18.9998,18.9845,18.9998,252200.0
2014-06-02 12:45:00,24.85,24.86,24.84,24.84,59000.0,18.9998,19.0074,18.9921,18.9921,59000.0
2014-06-02 12:50:00,24.85,24.87,24.84,24.87,12900.0,18.9998,19.0151,18.9921,19.0151,12900.0
2014-06-02 12:55:00,24.87,24.88,24.86,24.86,52800.0,19.0151,19.0227,19.0074,19.0074,52800.0
2014-06-02 13:00:00,24.86,24.88,24.86,24.87,23000.0,19.0074,19.0227,19.0074,19.0151,23000.0
2014-06-02 13:05:00,24.88,24.88,24.85,24.86,21500.0,19.0227,19.0227,18.9998,19.0074,21500.0
2014-06-02 13:10:00,24.86,24.86,24.85,24.86,700.0,19.0074,19.0074,18.9998,19.0074,700.0
2014-06-02 13:15:00,24.86,24.87,24.85,24.85,35800.0,19.0074,19.0151,18.9998,18.9998,35800.0
2014-06-02 13:20:00,24.85,24.88,24.85,24.86,22200.0,18.9998,19.0227,18.9998,19.0074,22200.0
2014-06-02 13:25:00,24.86,24.87,24.86,24.87,21900.0,19.0074,19.0151,19.0074,19.0151,21900.0
2014-06-02 13:30:00,24.86,24.89,24.86,24.88,173800.0,19.0074,19.0304,19.0074,19.0227,173800.0
2014-06-02 13:35:00,24.88,24.9,24.88,24.9,43400.0,19.0227,19.038,19.0227,19.038,43400.0
2014-06-02 13:40:00,24.89,24.9,24.89,24.89,18700.0,19.0304,19.038,19.0304,19.0304,18700.0
2014-06-02 13:45:00,24.89,24.9,24.87,24.87,33100.0,19.0304,19.038,19.0151,19.0151,33100.0
2014-06-02 13:50:00,24.87,24.89,24.87,24.88,26400.0,19.0151,19.0304,19.0151,19.0227,26400.0
2014-06-02 13:55:00,24.89,24.89,24.86,24.87,81100.0,19.0304,19.0304,19.0074,19.0151,81100.0
2014-06-02 14:00:00,24.87,24.89,24.86,24.89,46100.0,19.0151,19.0304,19.0074,19.0304,46100.0
2014-06-02 14:05:00,24.89,24.9,24.89,24.9,39100.0,19.0304,19.038,19.0304,19.038,39100.0
2014-06-02 14:10:00,24.89,24.9,24.87,24.88,73900.0,19.0304,19.038,19.0151,19.0227,73900.0
2014-06-02 14:15:00,24.88,24.9,24.87,24.89,40000.0,19.0227,19.038,19.0151,19.0304,40000.0
2014-06-02 14:20:00,24.89,24.9,24.89,24.89,14700.0,19.0304,19.038,19.0304,19.0304,14700.0
2014-06-02 14:25:00,24.9,24.9,24.89,24.9,9800.0,19.038,19.038,19.0304,19.038,9800.0
2014-06-02 14:30:00,24.9,24.9,24.88,24.89,47100.0,19.038,19.038,19.0227,19.0304,47100.0
2014-06-02 14:35:00,24.9,24.9,24.89,24.9,5500.0,19.038,19.038,19.0304,19.038,5500.0
2014-06-02 14:40:00,24.9,24.9,24.89,24.9,5400.0,19.038,19.038,19.0304,19.038,5400.0
2014-06-02 14:45:00,24.9,24.9,24.88,24.89,31900.0,19.038,19.038,19.0227,19.0304,31900.0
2014-06-02 14:50:00,24.89,24.89,24.88,24.89,4900.0,19.0304,19.0304,19.0227,19.0304,4900.0
2014-06-02 14:55:00,24.89,24.89,24.88,24.89,7600.0,19.0304,19.0304,19.0227,19.0304,7600.0
2014-06-02 15:00:00,24.89,24.9,24.88,24.9,27400.0,19.0304,19.038,19.0227,19.038,27400.0
2014-06-02 15:05:00,24.89,24.9,24.89,24.9,7400.0,19.0304,19.038,19.0304,19.038,7400.0
2014-06-02 15:10:00,24.9,24.9,24.89,24.89,19600.0,19.038,19.038,19.0304,19.0304,19600.0
2014-06-02 15:15:00,24.89,24.91,24.89,24.91,52800.0,19.0304,19.0456,19.0304,19.0456,52800.0
2014-06-02 15:20:00,24.91,24.91,24.89,24.9,59200.0,19.0456,19.0456,19.0304,19.038,59200.0
2014-06-02 15:25:00,24.9,24.9,24.89,24.89,4000.0,19.038,19.038,19.0304,19.0304,4000.0
2014-06-02 15:30:00,24.9,24.92,24.9,24.91,54500.0,19.038,19.0533,19.038,19.0456,54500.0
2014-06-02 15:35:00,24.92,24.92,24.89,24.9,105700.0,19.0533,19.0533,19.0304,19.038,105700.0
2014-06-02 15:40:00,24.9,24.91,24.89,24.9,77300.0,19.038,19.0456,19.0304,19.038,77300.0
2014-06-02 15:45:00,24.91,24.93,24.91,24.92,152900.0,19.0456,19.0609,19.0456,19.0533,152900.0
2014-06-02 15:50:00,24.92,24.93,24.91,24.92,179500.0,19.0533,19.0609,19.0456,19.0533,179500.0
2014-06-02 15:55:00,24.92,24.92,24.89,24.9,246700.0,19.0533,19.0533,19.0304,19.038,246700.0
2014-06-03 09:30:00,25.09,25.13,24.83,24.87,111200.0,19.1833,19.2139,18.9845,19.0151,111200.0
2014-06-03 09:35:00,24.87,24.9,24.85,24.9,53200.0,19.0151,19.038,18.9998,19.038,53200.0
2014-06-03 09:40:00,24.89,24.91,24.86,24.86,49200.0,19.0304,19.0456,19.0074,19.0074,49200.0
2014-06-03 09:45:00,24.85,24.86,24.82,24.83,66300.0,18.9998,19.0074,18.9768,18.9845,66300.0
2014-06-03 09:50:00,24.83,24.87,24.82,24.87,44500.0,18.9845,19.0151,18.9768,19.0151,44500.0
2014-06-03 09:55:00,24.87,24.9,24.87,24.9,36300.0,19.0151,19.038,19.0151,19.038,36300.0
2014-06-03 10:00:00,24.9,24.91,24.88,24.89,113900.0,19.038,19.0456,19.0227,19.0304,113900.0
2014-06-03 10:05:00,24.89,24.9,24.89,24.89,27900.0,19.0304,19.038,19.0304,19.0304,27900.0
2014-06-03 10:10:00,24.89,24.9,24.87,24.89,50300.0,19.0304,19.038,19.0151,19.0304,50300.0
2014-06-03 10:15:00,24.88,24.89,24.86,24.87,14300.0,19.0227,19.0304,19.0074,19.0151,14300.0
2014-06-03 10:20:00,24.88,24.89,24.88,24.89,25700.0,19.0227,19.0304,19.0227,19.0304,25700.0
2014-06-03 10:25:00,24.89,24.91,24.88,24.88,42700.0,19.0304,19.0456,19.0227,19.0227,42700.0
2014-06-03 10:30:00,24.89,24.89,24.87,24.88,19000.0,19.0304,19.0304,19.0151,19.0227,19000.0
2014-06-03 10:35:00,24.88,24.9,24.88,24.9,16800.0,19.0227,19.038,19.0227,19.038,16800.0
2014-06-03 10:40:00,24.9,24.91,24.87,24.87,30200.0,19.038,19.0456,19.0151,19.0151,30200.0
2014-06-03 10:45:00,24.88,24.9,24.87,24.88,23700.0,19.0227,19.038,19.0151,19.0227,23700.0
2014-06-03 10:50:00,24.88,24.88,24.85,24.85,11500.0,19.0227,19.0227,18.9998,18.9998,11500.0
2014-06-03 10:55:00,24.85,24.86,24.84,24.86,6800.0,18.9998,19.0074,18.9921,19.0074,6800.0
2014-06-03 11:00:00,24.86,24.88,24.86,24.88,11200.0,19.0074,19.0227,19.0074,19.0227,11200.0
2014-06-03 11:05:00,24.88,24.9,24.88,24.89,23400.0,19.0227,19.038,19.0227,19.0304,23400.0
2014-06-03 11:10:00,24.89,24.9,24.88,24.88,12300.0,19.0304,19.038,19.0227,19.0227,12300.0
2014-06-03 11:15:00,24.88,24.89,24.85,24.87,15300.0,19.0227,19.0304,18.9998,19.0151,15300.0
2014-06-03 11:20:00,24.87,24.88,24.87,24.88,6700.0,19.0151,19.0227,19.0151,19.0227,6700.0
2014-06-03 11:25:00,24.87,24.89,24.87,24.89,10000.0,19.0151,19.0304,19.0151,19.0304,10000.0
2014-06-03 11:30:00,24.88,24.89,24.88,24.89,14000.0,19.0227,19.0304,19.0227,19.0304,14000.0
2014-06-03 11:35:00,24.89,24.89,24.87,24.87,20600.0,19.0304,19.0304,19.0151,19.0151,20600.0
2014-06-03 11:40:00,24.87,24.88,24.85,24.87,15900.0,19.0151,19.0227,18.9998,19.0151,15900.0
2014-06-03 11:45:00,24.87,24.87,24.85,24.87,29300.0,19.0151,19.0151,18.9998,19.0151,29300.0
2014-06-03 11:50:00,24.87,24.89,24.87,24.89,9800.0,19.0151,19.0304,19.0151,19.0304,9800.0
2014-06-03 11:55:00,24.89,24.89,24.87,24.88,12400.0,19.0304,19.0304,19.0151,19.0227,12400.0
2014-06-03 12:00:00,24.88,24.89,24.88,24.89,11200.0,19.0227,19.0304,19.0227,19.0304,11200.0
2014-06-03 12:05:00,24.89,24.89,24.88,24.89,8400.0,19.0304,19.0304,19.0227,19.0304,8400.0
2014-06-03 12:10:00,24.89,24.89,24.88,24.89,18100.0,19.0304,19.0304,19.0227,19.0304,18100.0
2014-06-03 12:15:00,24.89,24.89,24.88,24.89,9700.0,19.0304,19.0304,19.0227,19.0304,9700.0
2014-06-03 12:20:00,24.89,24.89,24.87,24.87,21300.0,19.0304,19.0304,19.0151,19.0151,21300.0
2014-06-03 12:25:00,24.88,24.88,24.86,24.87,13000.0,19.0227,19.0227,19.0074,19.0151,13000.0
2014-06-03 12:30:00,24.86,24.88,24.86,24.88,32500.0,19.0074,19.0227,19.0074,19.0227,32500.0
2014-06-03 12:35:00,24.88,24.89,24.88,24.89,21200.0,19.0227,19.0304,19.0227,19.0304,21200.0
2014-06-03 12:40:00,24.89,24.89,24.89,24.89,23700.0,19.0304,19.0304,19.0304,19.0304,23700.0
2014-06-03 12:45:00,24.89,24.89,24.89,24.89,11600.0,19.0304,19.0304,19.0304,19.0304,11600.0
2014-06-03 12:50:00,24.89,24.89,24.88,24.89,12100.0,19.0304,19.0304,19.0227,19.0304,12100.0
2014-06-03 12:55:00,24.89,24.9,24.88,24.9,24500.0,19.0304,19.038,19.0227,19.038,24500.0
2014-06-03 13:00:00,24.89,24.9,24.88,24.89,20600.0,19.0304,19.038,19.0227,19.0304,20600.0
2014-06-03 13:05:00,24.89,24.91,24.88,24.89,69700.0,19.0304,19.0456,19.0227,19.0304,69700.0
2014-06-03 13:10:00,24.89,24.91,24.89,24.91,12900.0,19.0304,19.0456,19.0304,19.0456,12900.0
2014-06-03 13:15:00,24.9,24.91,24.86,24.88,192600.0,19.038,19.0456,19.0074,19.0227,192600.0
2014-06-03 13:20:00,24.88,24.9,24.88,24.89,9600.0,19.0227,19.038,19.0227,19.0304,9600.0
2014-06-03 13:25:00,24.9,24.9,24.89,24.9,7600.0,19.038,19.038,19.0304,19.038,7600.0
2014-06-03 13:30:00,24.9,24.9,24.88,24.88,30500.0,19.038,19.038,19.0227,19.0227,30500.0
2014-06-03 13:35:00,24.89,24.89,24.87,24.88,87300.0,19.0304,19.0304,19.0151,19.0227,87300.0
2014-06-03 13:40:00,24.88,24.88,24.86,24.87,16600.0,19.0227,19.0227,19.0074,19.0151,16600.0
2014-06-03 13:45:00,24.87,24.87,24.87,24.87,11500.0,19.0151,19.0151,19.0151,19.0151,11500.0
2014-06-03 13:50:00,24.87,24.89,24.87,24.89,22400.0,19.0151,19.0304,19.0151,19.0304,22400.0
2014-06-03 13:55:00,24.89,24.89,24.88,24.89,7900.0,19.0304,19.0304,19.0227,19.0304,7900.0
2014-06-03 14:00:00,24.89,24.89,24.88,24.89,10000.0,19.0304,19.0304,19.0227,19.0304,10000.0
2014-06-03 14:05:00,24.89,24.89,24.88,24.89,5000.0,19.0304,19.0304,19.0227,19.0304,5000.0
2014-06-03 14:10:00,24.88,24.89,24.87,24.87,41400.0,19.0227,19.0304,19.0151,19.0151,41400.0
2014-06-03 14:15:00,24.88,24.89,24.88,24.89,19800.0,19.0227,19.0304,19.0227,19.0304,19800.0
2014-06-03 14:20:00,24.89,24.9,24.88,24.88,19300.0,19.0304,19.038,19.0227,19.0227,19300.0
2014-06-03 14:25:00,24.89,24.89,24.88,24.89,6000.0,19.0304,19.0304,19.0227,19.0304,6000.0
2014-06-03 14:30:00,24.89,24.9,24.89,24.89,21000.0,19.0304,19.038,19.0304,19.0304,21000.0
2014-06-03 14:35:00,24.89,24.89,24.88,24.88,23900.0,19.0304,19.0304,19.0227,19.0227,23900.0
2014-06-03 14:40:00,24.88,24.89,24.88,24.89,9400.0,19.0227,19.0304,19.0227,19.0304,9400.0
2014-06-03 14:45:00,24.88,24.89,24.88,24.89,14300.0,19.0227,19.0304,19.0227,19.0304,14300.0
2014-06-03 14:50:00,24.89,24.89,24.88,24.88,15100.0,19.0304,19.0304,19.0227,19.0227,15100.0
2014-06-03 14:55:00,24.88,24.88,24.86,24.86,9400.0,19.0227,19.0227,19.0074,19.0074,9400.0
2014-06-03 15:00:00,24.87,24.87,24.84,24.84,18900.0,19.0151,19.0151,18.9921,18.9921,18900.0
2014-06-03 15:05:00,24.85,24.85,24.84,24.85,16100.0,18.9998,18.9998,18.9921,18.9998,16100.0
2014-06-03 15:10:00,24.85,24.86,24.84,24.86,51300.0,18.9998,19.0074,18.9921,19.0074,51300.0
2014-06-03 15:15:00,24.86,24.87,24.85,24.85,31800.0,19.0074,19.0151,18.9998,18.9998,31800.0
2014-06-03 15:20:00,24.86,24.88,24.85,24.88,22800.0,19.0074,19.0227,18.9998,19.0227,22800.0
2014-06-03 15:25:00,24.88,24.89,24.87,24.89,17000.0,19.0227,19.0304,19.0151,19.0304,17000.0
2014-06-03 15:30:00,24.89,24.89,24.88,24.89,17200.0,19.0304,19.0304,19.0227,19.0304,17200.0
2014-06-03 15:35:00,24.89,24.89,24.87,24.88,46800.0,19.0304,19.0304,19.0151,19.0227,46800.0
2014-06-03 15:40:00,24.88,24.88,24.87,24.88,58800.0,19.0227,19.0227,19.0151,19.0227,58800.0
2014-06-03 15:45:00,24.88,24.89,24.87,24.88,87100.0,19.0227,19.0304,19.0151,19.0227,87100.0
2014-06-03 15:50:00,24.88,24.89,24.87,24.89,85400.0,19.0227,19.0304,19.0151,19.0304,85400.0
2014-06-03 15:55:00,24.89,24.89,24.88,24.88,185200.0,19.0304,19.0304,19.0227,19.0227,185200.0
2014-06-04 09:30:00,24.88,24.98,24.88,24.9,53400.0,19.0227,19.0992,19.0227,19.038,53400.0
2014-06-04 09:35:00,24.89,24.91,24.88,24.9,35100.0,19.0304,19.0456,19.0227,19.038,35100.0
2014-06-04 09:40:00,24.89,24.92,24.88,24.89,62000.0,19.0304,19.0533,19.0227,19.0304,62000.0
2014-06-04 09:45:00,24.89,24.91,24.87,24.88,72300.0,19.0304,19.0456,19.0151,19.0227,72300.0
2014-06-04 09:50:00,24.88,24.89,24.84,24.84,76100.0,19.0227,19.0304,18.9921,18.9921,76100.0
2014-06-04 09:55:00,24.84,24.87,24.84,24.84,28000.0,18.9921,19.0151,18.9921,18.9921,28000.0
2014-06-04 10:00:00,24.84,24.88,24.84,24.87,30300.0,18.9921,19.0227,18.9921,19.0151,30300.0
2014-06-04 10:05:00,24.87,24.88,24.84,24.85,9900.0,19.0151,19.0227,18.9921,18.9998,9900.0
2014-06-04 10:10:00,24.84,24.85,24.84,24.84,14300.0,18.9921,18.9998,18.9921,18.9921,14300.0
2014-06-04 10:15:00,24.84,24.85,24.84,24.85,14900.0,18.9921,18.9998,18.9921,18.9998,14900.0
2014-06-04 10:20:00,24.84,24.85,24.8,24.81,55100.0,18.9921,18.9998,18.9615,18.9692,55100.0
2014-06-04 10:25:00,24.8,24.82,24.8,24.8,48000.0,18.9615,18.9768,18.9615,18.9615,48000.0
2014-06-04 10:30:00,24.8,24.84,24.8,24.83,28100.0,18.9615,18.9921,18.9615,18.9845,28100.0
2014-06-04 10:35:00,24.82,24.84,24.81,24.83,10600.0,18.9768,18.9921,18.9692,18.9845,10600.0
2014-06-04 10:40:00,24.84,24.85,24.82,24.84,16500.0,18.9921,18.9998,18.9768,18.9921,16500.0
2014-06-04 10:45:00,24.83,24.84,24.82,24.82,3600.0,18.9845,18.9921,18.9768,18.9768,3600.0
2014-06-04 10:50:00,24.83,24.85,24.83,24.85,18900.0,18.9845,18.9998,18.9845,18.9998,18900.0
2014-06-04 10:55:00,24.84,24.85,24.84,24.84,15600.0,18.9921,18.9998,18.9921,18.9921,15600.0
2014-06-04 11:00:00,24.84,24.85,24.84,24.85,28700.0,18.9921,18.9998,18.9921,18.9998,28700.0
2014-06-04 11:05:00,24.85,24.86,24.85,24.86,21500.0,18.9998,19.0074,18.9998,19.0074,21500.0
2014-06-04 11:10:00,24.86,24.86,24.84,24.86,52700.0,19.0074,19.0074,18.9921,19.0074,52700.0
2014-06-04 11:15:00,24.86,24.86,24.86,24.86,15800.0,19.0074,19.0074,19.0074,19.0074,15800.0
2014-06-04 11:20:00,24.86,24.87,24.86,24.87,36000.0,19.0074,19.0151,19.0074,19.0151,36000.0
2014-06-04 11:25:00,24.87,24.87,24.85,24.85,23300.0,19.0151,19.0151,18.9998,18.9998,23300.0
2014-06-04 11:30:00,24.86,24.88,24.86,24.87,20500.0,19.0074,19.0227,19.0074,19.0151,20500.0
2014-06-04 11:35:00,24.88,24.88,24.85,24.86,33800.0,19.0227,19.0227,18.9998,19.0074,33800.0
2014-06-04 11:40:00,24.86,24.87,24.86,24.87,7400.0,19.0074,19.0151,19.0074,19.0151,7400.0
2014-06-04 11:45:00,24.87,24.87,24.87,24.87,9400.0,19.0151,19.0151,19.0151,19.0151,9400.0
2014-06-04 11:50:00,24.87,24.88,24.86,24.87,51000.0,19.0151,19.0227,19.0074,19.0151,51000.0
2014-06-04 11:55:00,24.88,24.88,24.87,24.87,7800.0,19.0227,19.0227,19.0151,19.0151,7800.0
2014-06-04 12:00:00,24.87,24.88,24.87,24.88,4000.0,19.0151,19.0227,19.0151,19.0227,4000.0
2014-06-04 12:05:00,24.88,24.88,24.85,24.87,57300.0,19.0227,19.0227,18.9998,19.0151,57300.0
2014-06-04 12:10:00,24.87,24.87,24.85,24.87,40500.0,19.0151,19.0151,18.9998,19.0151,40500.0
2014-06-04 12:15:00,24.87,24.87,24.85,24.86,13300.0,19.0151,19.0151,18.9998,19.0074,13300.0
2014-06-04 12:20:00,24.86,24.87,24.86,24.87,4100.0,19.0074,19.0151,19.0074,19.0151,4100.0
2014-06-04 12:25:00,24.87,24.87,24.86,24.87,4600.0,19.0151,19.0151,19.0074,19.0151,4600.0
2014-06-04 12:30:00,24.87,24.87,24.86,24.86,5400.0,19.0151,19.0151,19.0074,19.0074,5400.0
2014-06-04 12:35:00,24.86,24.87,24.86,24.87,1600.0,19.0074,19.0151,19.0074,19.0151,1600.0
2014-06-04 12:40:00,24.87,24.88,24.85,24.86,34600.0,19.0151,19.0227,18.9998,19.0074,34600.0
2014-06-04 12:45:00,24.86,24.87,24.86,24.87,13900.0,19.0074,19.0151,19.0074,19.0151,13900.0
2014-06-04 12:50:00,24.87,24.88,24.87,24.87,31000.0,19.0151,19.0227,19.0151,19.0151,31000.0
2014-06-04 12:55:00,24.87,24.87,24.86,24.87,5100.0,19.0151,19.0151,19.0074,19.0151,5100.0
2014-06-04 13:00:00,24.87,24.87,24.86,24.87,3300.0,19.0151,19.0151,19.0074,19.0151,3300.0
2014-06-04 13:05:00,24.87,24.87,24.86,24.87,1700.0,19.0151,19.0151,19.0074,19.0151,1700.0
2014-06-04 13:10:00,24.87,24.87,24.86,24.86,2800.0,19.0151,19.0151,19.0074,19.0074,2800.0
2014-06-04 13:15:00,24.87,24.87,24.86,24.87,11100.0,19.0151,19.0151,19.0074,19.0151,11100.0
2014-06-04 13:20:00,24.87,24.87,24.85,24.87,33500.0,19.0151,19.0151,18.9998,19.0151,33500.0
2014-06-04 13:25:00,24.86,24.88,24.86,24.88,39500.0,19.0074,19.0227,19.0074,19.0227,39500.0
2014-06-04 13:30:00,24.88,24.88,24.86,24.88,35100.0,19.0227,19.0227,19.0074,19.0227,35100.0
2014-06-04 13:35:00,24.88,24.88,24.87,24.88,5800.0,19.0227,19.0227,19.0151,19.0227,5800.0
2014-06-04 13:40:00,24.88,24.88,24.87,24.87,2100.0,19.0227,19.0227,19.0151,19.0151,2100.0
2014-06-04 13:45:00,24.87,24.88,24.87,24.88,9400.0,19.0151,19.0227,19.0151,19.0227,9400.0
2014-06-04 13:50:00,24.88,24.88,24.87,24.88,7700.0,19.0227,19.0227,19.0151,19.0227,7700.0
2014-06-04 13:55:00,24.88,24.88,24.87,24.88,8300.0,19.0227,19.0227,19.0151,19.0227,8300.0
2014-06-04 14:00:00,24.88,24.89,24.87,24.89,36800.0,19.0227,19.0304,19.0151,19.0304,36800.0
2014-06-04 14:05:00,24.89,24.89,24.88,24.89,12700.0,19.0304,19.0304,19.0227,19.0304,12700.0
2014-06-04 14:10:00,24.89,24.89,24.88,24.89,5900.0,19.0304,19.0304,19.0227,19.0304,5900.0
2014-06-04 14:15:00,24.89,24.9,24.87,24.89,58700.0,19.0304,19.038,19.0151,19.0304,58700.0
2014-06-04 14:20:00,24.9,24.9,24.89,24.89,65200.0,19.038,19.038,19.0304,19.0304,65200.0
2014-06-04 14:25:00,24.89,24.91,24.89,24.91,40300.0,19.0304,19.0456,19.0304,19.0456,40300.0
2014-06-04 14:30:00,24.91,24.91,24.89,24.9,13400.0,19.0456,19.0456,19.0304,19.038,13400.0
2014-06-04 14:35:00,24.9,24.91,24.89,24.9,35700.0,19.038,19.0456,19.0304,19.038,35700.0
2014-06-04 14:40:00,24.9,24.9,24.88,24.9,28600.0,19.038,19.038,19.0227,19.038,28600.0
2014-06-04 14:45:00,24.89,24.9,24.89,24.89,10800.0,19.0304,19.038,19.0304,19.0304,10800.0
2014-06-04 14:50:00,24.9,24.9,24.89,24.89,60600.0,19.038,19.038,19.0304,19.0304,60600.0
2014-06-04 14:55:00,24.89,24.89,24.88,24.89,8100.0,19.0304,19.0304,19.0227,19.0304,8100.0
2014-06-04 15:00:00,24.89,24.89,24.88,24.89,6400.0,19.0304,19.0304,19.0227,19.0304,6400.0
2014-06-04 15:05:00,24.88,24.9,24.88,24.9,15400.0,19.0227,19.038,19.0227,19.038,15400.0
2014-06-04 15:10:00,24.89,24.9,24.89,24.9,18500.0,19.0304,19.038,19.0304,19.038,18500.0
2014-06-04 15:15:00,24.9,24.91,24.89,24.9,90500.0,19.038,19.0456,19.0304,19.038,90500.0
2014-06-04 15:20:00,24.9,24.92,24.9,24.91,86100.0,19.038,19.0533,19.038,19.0456,86100.0
2014-06-04 15:25:00,24.9,24.91,24.89,24.89,92900.0,19.038,19.0456,19.0304,19.0304,92900.0
2014-06-04 15:30:00,24.9,24.91,24.89,24.89,50200.0,19.038,19.0456,19.0304,19.0304,50200.0
2014-06-04 15:35:00,24.9,24.91,24.89,24.91,42900.0,19.038,19.0456,19.0304,19.0456,42900.0
2014-06-04 15:40:00,24.91,24.92,24.89,24.92,84400.0,19.0456,19.0533,19.0304,19.0533,84400.0
2014-06-04 15:45:00,24.92,24.94,24.9,24.92,140800.0,19.0533,19.0686,19.038,19.0533,140800.0
2014-06-04 15:50:00,24.92,24.92,24.9,24.92,147800.0,19.0533,19.0533,19.038,19.0533,147800.0
2014-06-04 15:55:00,24.92,24.92,24.9,24.91,260800.0,19.0533,19.0533,19.038,19.0456,260800.0
2014-06-05 09:30:00,24.69,25.03,24.58,24.97,65600.0,18.8774,19.1374,18.7933,19.0915,65600.0
2014-06-05 09:35:00,24.97,24.97,24.92,24.92,20700.0,19.0915,19.0915,19.0533,19.0533,20700.0
2014-06-05 09:40:00,24.92,24.97,24.92,24.96,21700.0,19.0533,19.0915,19.0533,19.0839,21700.0
2014-06-05 09:45:00,24.96,24.98,24.96,24.97,63100.0,19.0839,19.0992,19.0839,19.0915,63100.0
2014-06-05 09:50:00,24.97,24.97,24.93,24.93,23100.0,19.0915,19.0915,19.0609,19.0609,23100.0
2014-06-05 09:55:00,24.93,24.95,24.92,24.93,44300.0,19.0609,19.0762,19.0533,19.0609,44300.0
2014-06-05 10:00:00,24.92,24.95,24.91,24.92,33800.0,19.0533,19.0762,19.0456,19.0533,33800.0
2014-06-05 10:05:00,24.92,24.95,24.92,24.92,14100.0,19.0533,19.0762,19.0533,19.0533,14100.0
2014-06-05 10:10:00,24.92,24.95,24.92,24.93,22400.0,19.0533,19.0762,19.0533,19.0609,22400.0
2014-06-05 10:15:00,24.93,24.94,24.9,24.91,34000.0,19.0609,19.0686,19.038,19.0456,34000.0
2014-06-05 10:20:00,24.91,24.96,24.91,24.93,31200.0,19.0456,19.0839,19.0456,19.0609,31200.0
2014-06-05 10:25:00,24.93,24.96,24.92,24.96,27400.0,19.0609,19.0839,19.0533,19.0839,27400.0
2014-06-05 10:30:00,24.96,24.96,24.93,24.94,6000.0,19.0839,19.0839,19.0609,19.0686,6000.0
2014-06-05 10:35:00,24.94,24.96,24.93,24.94,26700.0,19.0686,19.0839,19.0609,19.0686,26700.0
2014-06-05 10:40:00,24.93,24.95,24.93,24.94,81000.0,19.0609,19.0762,19.0609,19.0686,81000.0
2014-06-05 10:45:00,24.94,24.94,24.92,24.94,12500.0,19.0686,19.0686,19.0533,19.0686,12500.0
2014-06-05 10:50:00,24.94,24.95,24.91,24.91,16200.0,19.0686,19.0762,19.0456,19.0456,16200.0
2014-06-05 10:55:00,24.91,24.96,24.91,24.95,19200.0,19.0456,19.0839,19.0456,19.0762,19200.0
2014-06-05 11:00:00,24.95,24.96,24.95,24.95,12500.0,19.0762,19.0839,19.0762,19.0762,12500.0
2014-06-05 11:05:00,24.95,24.96,24.94,24.96,50900.0,19.0762,19.0839,19.0686,19.0839,50900.0
2014-06-05 11:10:00,24.96,24.97,24.95,24.96,18800.0,19.0839,19.0915,19.0762,19.0839,18800.0
2014-06-05 11:15:00,24.96,24.97,24.95,24.96,17000.0,19.0839,19.0915,19.0762,19.0839,17000.0
2014-06-05 11:20:00,24.96,24.97,24.95,24.96,8700.0,19.0839,19.0915,19.0762,19.0839,8700.0
2014-06-05 11:25:00,24.96,24.97,24.96,24.96,5500.0,19.0839,19.0915,19.0839,19.0839,5500.0
2014-06-05 11:30:00,24.96,24.97,24.96,24.97,12700.0,19.0839,19.0915,19.0839,19.0915,12700.0
2014-06-05 11:35:00,24.96,24.97,24.96,24.96,9300.0,19.0839,19.0915,19.0839,19.0839,9300.0
2014-06-05 11:40:00,24.97,24.97,24.95,24.96,20500.0,19.0915,19.0915,19.0762,19.0839,20500.0
2014-06-05 11:45:00,24.96,24.97,24.95,24.96,35800.0,19.0839,19.0915,19.0762,19.0839,35800.0
2014-06-05 11:50:00,24.96,24.98,24.96,24.98,11000.0,19.0839,19.0992,19.0839,19.0992,11000.0
2014-06-05 11:55:00,24.98,24.98,24.96,24.96,11400.0,19.0992,19.0992,19.0839,19.0839,11400.0
2014-06-05 12:00:00,24.96,24.97,24.95,24.96,46100.0,19.0839,19.0915,19.0762,19.0839,46100.0
2014-06-05 12:05:00,24.96,24.97,24.96,24.96,17900.0,19.0839,19.0915,19.0839,19.0839,17900.0
2014-06-05 12:10:00,24.96,24.97,24.96,24.96,16500.0,19.0839,19.0915,19.0839,19.0839,16500.0
2014-06-05 12:15:00,24.96,24.98,24.96,24.97,31200.0,19.0839,19.0992,19.0839,19.0915,31200.0
2014-06-05 12:20:00,24.96,24.99,24.96,24.98,26000.0,19.0839,19.1068,19.0839,19.0992,26000.0
2014-06-05 12:25:00,24.98,24.99,24.98,24.98,18500.0,19.0992,19.1068,19.0992,19.0992,18500.0
2014-06-05 12:30:00,24.98,24.98,24.97,24.97,13400.0,19.0992,19.0992,19.0915,19.0915,13400.0
2014-06-05 12:35:00,24.98,25.0,24.98,24.98,28500.0,19.0992,19.1145,19.0992,19.0992,28500.0
2014-06-05 12:40:00,24.99,25.0,24.98,24.99,34200.0,19.1068,19.1145,19.0992,19.1068,34200.0
2014-06-05 12:45:00,25.0,25.01,25.0,25.01,14400.0,19.1145,19.1221,19.1145,19.1221,14400.0
2014-06-05 12:50:00,25.01,25.02,25.01,25.02,23600.0,19.1221,19.1297,19.1221,19.1297,23600.0
2014-06-05 12:55:00,25.01,25.02,25.01,25.02,5900.0,19.1221,19.1297,19.1221,19.1297,5900.0
2014-06-05 13:00:00,25.02,25.03,25.02,25.03,11100.0,19.1297,19.1374,19.1297,19.1374,11100.0
2014-06-05 13:05:00,25.03,25.03,25.02,25.03,5000.0,19.1374,19.1374,19.1297,19.1374,5000.0
2014-06-05 13:10:00,25.03,25.04,25.02,25.04,14900.0,19.1374,19.145,19.1297,19.145,14900.0
2014-06-05 13:15:00,25.04,25.05,25.04,25.04,8300.0,19.145,19.1527,19.145,19.145,8300.0
2014-06-05 13:20:00,25.05,25.05,25.03,25.04,7600.0,19.1527,19.1527,19.1374,19.145,7600.0
2014-06-05 13:25:00,25.03,25.03,25.0,25.01,36800.0,19.1374,19.1374,19.1145,19.1221,36800.0
2014-06-05 13:30:00,25.0,25.01,24.99,25.01,32200.0,19.1145,19.1221,19.1068,19.1221,32200.0
2014-06-05 13:35:00,25.0,25.02,25.0,25.02,7000.0,19.1145,19.1297,19.1145,19.1297,7000.0
2014-06-05 13:40:00,25.01,25.03,25.01,25.02,10700.0,19.1221,19.1374,19.1221,19.1297,10700.0
2014-06-05 13:45:00,25.02,25.03,25.02,25.03,6100.0,19.1297,19.1374,19.1297,19.1374,6100.0
2014-06-05 13:50:00,25.03,25.03,25.02,25.02,19800.0,19.1374,19.1374,19.1297,19.1297,19800.0
2014-06-05 13:55:00,25.02,25.06,25.01,25.06,64900.0,19.1297,19.1603,19.1221,19.1603,64900.0
2014-06-05 14:00:00,25.06,25.06,25.04,25.05,18300.0,19.1603,19.1603,19.145,19.1527,18300.0
2014-06-05 14:05:00,25.05,25.07,25.04,25.06,15100.0,19.1527,19.168,19.145,19.1603,15100.0
2014-06-05 14:10:00,25.07,25.08,25.06,25.06,11500.0,19.168,19.1756,19.1603,19.1603,11500.0
2014-06-05 14:15:00,25.05,25.06,25.05,25.06,7300.0,19.1527,19.1603,19.1527,19.1603,7300.0
2014-06-05 14:20:00,25.06,25.07,25.05,25.06,18300.0,19.1603,19.168,19.1527,19.1603,18300.0
2014-06-05 14:25:00,25.05,25.06,25.04,25.05,21300.0,19.1527,19.1603,19.145,19.1527,21300.0
2014-06-05 14:30:00,25.05,25.07,25.05,25.07,9400.0,19.1527,19.168,19.1527,19.168,9400.0
2014-06-05 14:35:00,25.07,25.07,25.05,25.06,13900.0,19.168,19.168,19.1527,19.1603,13900.0
2014-06-05 14:40:00,25.05,25.09,25.05,25.07,64600.0,19.1527,19.1833,19.1527,19.168,64600.0
2014-06-05 14:45:00,25.08,25.08,25.07,25.08,7900.0,19.1756,19.1756,19.168,19.1756,7900.0
2014-06-05 14:50:00,25.08,25.08,25.06,25.07,9800.0,19.1756,19.1756,19.1603,19.168,9800.0
2014-06-05 14:55:00,25.06,25.07,25.05,25.05,25500.0,19.1603,19.168,19.1527,19.1527,25500.0
2014-06-05 15:00:00,25.05,25.07,25.05,25.07,10900.0,19.1527,19.168,19.1527,19.168,10900.0
2014-06-05 15:05:00,25.07,25.07,25.05,25.05,17800.0,19.168,19.168,19.1527,19.1527,17800.0
2014-06-05 15:10:00,25.05,25.06,25.04,25.05,31200.0,19.1527,19.1603,19.145,19.1527,31200.0
2014-06-05 15:15:00,25.05,25.06,25.05,25.05,5500.0,19.1527,19.1603,19.1527,19.1527,5500.0
2014-06-05 15:20:00,25.05,25.06,25.05,25.05,18800.0,19.1527,19.1603,19.1527,19.1527,18800.0
2014-06-05 15:25:00,25.05,25.05,25.04,25.04,9000.0,19.1527,19.1527,19.145,19.145,9000.0
2014-06-05 15:30:00,25.05,25.06,25.04,25.06,28000.0,19.1527,19.1603,19.145,19.1603,28000.0
2014-06-05 15:35:00,25.06,25.08,25.05,25.07,44700.0,19.1603,19.1756,19.1527,19.168,44700.0
2014-06-05 15:40:00,25.07,25.08,25.05,25.05,63500.0,19.168,19.1756,19.1527,19.1527,63500.0
2014-06-05 15:45:00,25.05,25.06,25.04,25.05,299500.0,19.1527,19.1603,19.145,19.1527,299500.0
2014-06-05 15:50:00,25.05,25.06,25.03,25.06,115200.0,19.1527,19.1603,19.1374,19.1603,115200.0
2014-06-05 15:55:00,25.06,25.07,25.05,25.07,163200.0,19.1603,19.168,19.1527,19.168,163200.0
2014-06-06 09:30:00,25.15,25.19,25.14,25.18,38000.0,19.2291,19.2597,19.2215,19.2521,38000.0
2014-06-06 09:35:00,25.19,25.23,25.19,25.2,10100.0,19.2597,19.2903,19.2597,19.2674,10100.0
2014-06-06 09:40:00,25.2,25.2,25.17,25.17,7100.0,19.2674,19.2674,19.2444,19.2444,7100.0
2014-06-06 09:45:00,25.17,25.21,25.17,25.21,16500.0,19.2444,19.275,19.2444,19.275,16500.0
2014-06-06 09:50:00,25.21,25.21,25.19,25.2,7100.0,19.275,19.275,19.2597,19.2674,7100.0
2014-06-06 09:55:00,25.2,25.23,25.2,25.23,9100.0,19.2674,19.2903,19.2674,19.2903,9100.0
2014-06-06 10:00:00,25.23,25.28,25.21,25.28,22300.0,19.2903,19.3285,19.275,19.3285,22300.0
2014-06-06 10:05:00,25.28,25.31,25.26,25.31,20800.0,19.3285,19.3515,19.3132,19.3515,20800.0
2014-06-06 10:10:00,25.31,25.32,25.3,25.3,9100.0,19.3515,19.3591,19.3438,19.3438,9100.0
2014-06-06 10:15:00,25.3,25.31,25.3,25.31,12400.0,19.3438,19.3515,19.3438,19.3515,12400.0
2014-06-06 10:20:00,25.31,25.34,25.3,25.32,27800.0,19.3515,19.3744,19.3438,19.3591,27800.0
2014-06-06 10:25:00,25.32,25.36,25.31,25.35,41800.0,19.3591,19.3897,19.3515,19.3821,41800.0
2014-06-06 10:30:00,25.34,25.34,25.32,25.34,21100.0,19.3744,19.3744,19.3591,19.3744,21100.0
2014-06-06 10:35:00,25.34,25.37,25.34,25.36,25100.0,19.3744,19.3973,19.3744,19.3897,25100.0
2014-06-06 10:40:00,25.36,25.37,25.35,25.37,12300.0,19.3897,19.3973,19.3821,19.3973,12300.0
2014-06-06 10:45:00,25.37,25.37,25.35,25.36,15500.0,19.3973,19.3973,19.3821,19.3897,15500.0
2014-06-06 10:50:00,25.36,25.38,25.36,25.38,18800.0,19.3897,19.405,19.3897,19.405,18800.0
2014-06-06 10:55:00,25.38,25.38,25.36,25.36,10900.0,19.405,19.405,19.3897,19.3897,10900.0
2014-06-06 11:00:00,25.36,25.37,25.35,25.37,14200.0,19.3897,19.3973,19.3821,19.3973,14200.0
2014-06-06 11:05:00,25.37,25.38,25.35,25.35,29400.0,19.3973,19.405,19.3821,19.3821,29400.0
2014-06-06 11:10:00,25.35,25.36,25.34,25.35,13700.0,19.3821,19.3897,19.3744,19.3821,13700.0
2014-06-06 11:15:00,25.35,25.36,25.34,25.35,29900.0,19.3821,19.3897,19.3744,19.3821,29900.0
2014-06-06 11:20:00,25.35,25.35,25.33,25.35,13300.0,19.3821,19.3821,19.3668,19.3821,13300.0
2014-06-06 11:25:00,25.34,25.35,25.32,25.34,37500.0,19.3744,19.3821,19.3591,19.3744,37500.0
2014-06-06 11:30:00,25.34,25.34,25.33,25.33,14600.0,19.3744,19.3744,19.3668,19.3668,14600.0
2014-06-06 11:35:00,25.33,25.34,25.33,25.34,5500.0,19.3668,19.3744,19.3668,19.3744,5500.0
2014-06-06 11:40:00,25.34,25.34,25.32,25.32,9200.0,19.3744,19.3744,19.3591,19.3591,9200.0
2014-06-06 11:45:00,25.32,25.33,25.32,25.33,6900.0,19.3591,19.3668,19.3591,19.3668,6900.0
2014-06-06 11:50:00,25.33,25.33,25.32,25.33,9500.0,19.3668,19.3668,19.3591,19.3668,9500.0
2014-06-06 11:55:00,25.32,25.32,25.3,25.31,48100.0,19.3591,19.3591,19.3438,19.3515,48100.0
2014-06-06 12:00:00,25.31,25.31,25.3,25.31,4600.0,19.3515,19.3515,19.3438,19.3515,4600.0
2014-06-06 12:05:00,25.31,25.34,25.3,25.34,35300.0,19.3515,19.3744,19.3438,19.3744,35300.0
2014-06-06 12:10:00,25.34,25.34,25.32,25.32,27600.0,19.3744,19.3744,19.3591,19.3591,27600.0
2014-06-06 12:15:00,25.32,25.34,25.32,25.34,16700.0,19.3591,19.3744,19.3591,19.3744,16700.0
2014-06-06 12:20:00,25.33,25.33,25.32,25.33,6700.0,19.3668,19.3668,19.3591,19.3668,6700.0
2014-06-06 12:25:00,25.32,25.34,25.32,25.34,13500.0,19.3591,19.3744,19.3591,19.3744,13500.0
2014-06-06 12:30:00,25.34,25.34,25.32,25.32,8800.0,19.3744,19.3744,19.3591,19.3591,8800.0
2014-06-06 12:35:00,25.32,25.33,25.32,25.32,3900.0,19.3591,19.3668,19.3591,19.3591,3900.0
2014-06-06 12:40:00,25.32,25.33,25.31,25.32,34900.0,19.3591,19.3668,19.3515,19.3591,34900.0
2014-06-06 12:45:00,25.32,25.32,25.31,25.31,1300.0,19.3591,19.3591,19.3515,19.3515,1300.0
2014-06-06 12:50:00,25.31,25.32,25.31,25.32,2200.0,19.3515,19.3591,19.3515,19.3591,2200.0
2014-06-06 12:55:00,25.32,25.32,25.3,25.3,14500.0,19.3591,19.3591,19.3438,19.3438,14500.0
2014-06-06 13:00:00,25.3,25.31,25.28,25.31,53300.0,19.3438,19.3515,19.3285,19.3515,53300.0
2014-06-06 13:05:00,25.31,25.31,25.3,25.31,2000.0,19.3515,19.3515,19.3438,19.3515,2000.0
2014-06-06 13:10:00,25.3,25.3,25.27,25.27,29300.0,19.3438,19.3438,19.3209,19.3209,29300.0
2014-06-06 13:15:00,25.27,25.29,25.27,25.28,32700.0,19.3209,19.3362,19.3209,19.3285,32700.0
2014-06-06 13:20:00,25.28,25.3,25.28,25.3,22800.0,19.3285,19.3438,19.3285,19.3438,22800.0
2014-06-06 13:25:00,25.3,25.33,25.3,25.33,50000.0,19.3438,19.3668,19.3438,19.3668,50000.0
2014-06-06 13:30:00,25.33,25.33,25.31,25.32,21000.0,19.3668,19.3668,19.3515,19.3591,21000.0
2014-06-06 13:35:00,25.31,25.32,25.3,25.3,21700.0,19.3515,19.3591,19.3438,19.3438,21700.0
2014-06-06 13:40:00,25.3,25.31,25.3,25.3,8100.0,19.3438,19.3515,19.3438,19.3438,8100.0
2014-06-06 13:45:00,25.3,25.31,25.3,25.3,14400.0,19.3438,19.3515,19.3438,19.3438,14400.0
2014-06-06 13:50:00,25.31,25.31,25.3,25.3,13300.0,19.3515,19.3515,19.3438,19.3438,13300.0
2014-06-06 13:55:00,25.3,25.31,25.28,25.29,56200.0,19.3438,19.3515,19.3285,19.3362,56200.0
2014-06-06 14:00:00,25.29,25.29,25.28,25.28,7500.0,19.3362,19.3362,19.3285,19.3285,7500.0
2014-06-06 14:05:00,25.28,25.29,25.28,25.29,6900.0,19.3285,19.3362,19.3285,19.3362,6900.0
2014-06-06 14:10:00,25.29,25.29,25.28,25.29,8000.0,19.3362,19.3362,19.3285,19.3362,8000.0
2014-06-06 14:15:00,25.29,25.29,25.28,25.29,7200.0,19.3362,19.3362,19.3285,19.3362,7200.0
2014-06-06 14:20:00,25.29,25.31,25.29,25.31,39000.0,19.3362,19.3515,19.3362,19.3515,39000.0
2014-06-06 14:25:00,25.31,25.31,25.3,25.3,9600.0,19.3515,19.3515,19.3438,19.3438,9600.0
2014-06-06 14:30:00,25.31,25.31,25.29,25.3,22500.0,19.3515,19.3515,19.3362,19.3438,22500.0
2014-06-06 14:35:00,25.3,25.3,25.29,25.3,15300.0,19.3438,19.3438,19.3362,19.3438,15300.0
2014-06-06 14:40:00,25.29,25.3,25.29,25.3,9600.0,19.3362,19.3438,19.3362,19.3438,9600.0
2014-06-06 14:45:00,25.29,25.3,25.28,25.28,14800.0,19.3362,19.3438,19.3285,19.3285,14800.0
2014-06-06 14:50:00,25.29,25.29,25.28,25.29,19500.0,19.3362,19.3362,19.3285,19.3362,19500.0
2014-06-06 14:55:00,25.29,25.3,25.28,25.3,39000.0,19.3362,19.3438,19.3285,19.3438,39000.0
2014-06-06 15:00:00,25.3,25.3,25.29,25.29,10800.0,19.3438,19.3438,19.3362,19.3362,10800.0
2014-06-06 15:05:00,25.3,25.3,25.29,25.29,14100.0,19.3438,19.3438,19.3362,19.3362,14100.0
2014-06-06 15:10:00,25.3,25.3,25.27,25.29,54800.0,19.3438,19.3438,19.3209,19.3362,54800.0
2014-06-06 15:15:00,25.29,25.29,25.28,25.28,25600.0,19.3362,19.3362,19.3285,19.3285,25600.0
2014-06-06 15:20:00,25.28,25.29,25.27,25.28,30500.0,19.3285,19.3362,19.3209,19.3285,30500.0
2014-06-06 15:25:00,25.27,25.28,25.27,25.28,12700.0,19.3209,19.3285,19.3209,19.3285,12700.0
2014-06-06 15:30:00,25.27,25.28,25.25,25.26,32800.0,19.3209,19.3285,19.3056,19.3132,32800.0
2014-06-06 15:35:00,25.26,25.27,25.25,25.26,27700.0,19.3132,19.3209,19.3056,19.3132,27700.0
2014-06-06 15:40:00,25.26,25.26,25.25,25.25,20600.0,19.3132,19.3132,19.3056,19.3056,20600.0
2014-06-06 15:45:00,25.25,25.26,25.24,25.25,73500.0,19.3056,19.3132,19.298,19.3056,73500.0
2014-06-06 15:50:00,25.25,25.25,25.24,25.24,34300.0,19.3056,19.3056,19.298,19.298,34300.0
2014-06-06 15:55:00,25.24,25.26,25.23,25.25,154700.0,19.298,19.3132,19.2903,19.3056,154700.0
2014-06-09 09:30:00,25.24,25.28,25.21,25.26,31800.0,19.298,19.3285,19.275,19.3132,31800.0
2014-06-09 09:35:00,25.28,25.3,25.26,25.29,12400.0,19.3285,19.3438,19.3132,19.3362,12400.0
2014-06-09 09:40:00,25.29,25.3,25.27,25.29,10100.0,19.3362,19.3438,19.3209,19.3362,10100.0
2014-06-09 09:45:00,25.29,25.33,25.28,25.33,15200.0,19.3362,19.3668,19.3285,19.3668,15200.0
2014-06-09 09:50:00,25.34,25.36,25.32,25.34,20600.0,19.3744,19.3897,19.3591,19.3744,20600.0
2014-06-09 09:55:00,25.33,25.34,25.32,25.32,7400.0,19.3668,19.3744,19.3591,19.3591,7400.0
2014-06-09 10:00:00,25.32,25.34,25.3,25.3,19000.0,19.3591,19.3744,19.3438,19.3438,19000.0
2014-06-09 10:05:00,25.31,25.32,25.3,25.31,38700.0,19.3515,19.3591,19.3438,19.3515,38700.0
2014-06-09 10:10:00,25.32,25.33,25.3,25.32,22400.0,19.3591,19.3668,19.3438,19.3591,22400.0
2014-06-09 10:15:00,25.33,25.34,25.31,25.34,14900.0,19.3668,19.3744,19.3515,19.3744,14900.0
2014-06-09 10:20:00,25.34,25.36,25.33,25.36,25400.0,19.3744,19.3897,19.3668,19.3897,25400.0
2014-06-09 10:25:00,25.36,25.37,25.35,25.35,20200.0,19.3897,19.3973,19.3821,19.3821,20200.0
2014-06-09 10:30:00,25.36,25.37,25.35,25.36,30800.0,19.3897,19.3973,19.3821,19.3897,30800.0
2014-06-09 10:35:00,25.37,25.38,25.36,25.37,12400.0,19.3973,19.405,19.3897,19.3973,12400.0
2014-06-09 10:40:00,25.36,25.37,25.35,25.35,17600.0,19.3897,19.3973,19.3821,19.3821,17600.0
2014-06-09 10:45:00,25.35,25.36,25.35,25.36,11500.0,19.3821,19.3897,19.3821,19.3897,11500.0
2014-06-09 10:50:00,25.36,25.36,25.32,25.33,17700.0,19.3897,19.3897,19.3591,19.3668,17700.0
2014-06-09 10:55:00,25.32,25.36,25.32,25.35,54400.0,19.3591,19.3897,19.3591,19.3821,54400.0
2014-06-09 11:00:00,25.35,25.36,25.35,25.35,2500.0,19.3821,19.3897,19.3821,19.3821,2500.0
2014-06-09 11:05:00,25.36,25.37,25.35,25.37,11900.0,19.3897,19.3973,19.3821,19.3973,11900.0
2014-06-09 11:10:00,25.37,25.37,25.35,25.36,14400.0,19.3973,19.3973,19.3821,19.3897,14400.0
2014-06-09 11:15:00,25.34,25.35,25.33,25.33,5600.0,19.3744,19.3821,19.3668,19.3668,5600.0
2014-06-09 11:20:00,25.33,25.33,25.32,25.32,9900.0,19.3668,19.3668,19.3591,19.3591,9900.0
2014-06-09 11:25:00,25.31,25.32,25.31,25.31,3700.0,19.3515,19.3591,19.3515,19.3515,3700.0
2014-06-09 11:30:00,25.31,25.32,25.29,25.3,14500.0,19.3515,19.3591,19.3362,19.3438,14500.0
2014-06-09 11:35:00,25.29,25.3,25.27,25.27,29400.0,19.3362,19.3438,19.3209,19.3209,29400.0
2014-06-09 11:40:00,25.26,25.29,25.26,25.29,98100.0,19.3132,19.3362,19.3132,19.3362,98100.0
2014-06-09 11:45:00,25.29,25.3,25.27,25.28,52000.0,19.3362,19.3438,19.3209,19.3285,52000.0
2014-06-09 11:50:00,25.28,25.28,25.27,25.27,5100.0,19.3285,19.3285,19.3209,19.3209,5100.0
2014-06-09 11:55:00,25.26,25.27,25.25,25.26,7300.0,19.3132,19.3209,19.3056,19.3132,7300.0
2014-06-09 12:00:00,25.25,25.26,25.25,25.25,800.0,19.3056,19.3132,19.3056,19.3056,800.0
2014-06-09 12:05:00,25.26,25.26,25.25,25.25,10200.0,19.3132,19.3132,19.3056,19.3056,10200.0
2014-06-09 12:10:00,25.26,25.26,25.25,25.26,1900.0,19.3132,19.3132,19.3056,19.3132,1900.0
2014-06-09 12:15:00,25.25,25.26,25.24,25.25,3000.0,19.3056,19.3132,19.298,19.3056,3000.0
2014-06-09 12:20:00,25.24,25.25,25.22,25.22,8200.0,19.298,19.3056,19.2827,19.2827,8200.0
2014-06-09 12:25:00,25.22,25.22,25.2,25.2,9900.0,19.2827,19.2827,19.2674,19.2674,9900.0
2014-06-09 12:30:00,25.21,25.21,25.19,25.19,6000.0,19.275,19.275,19.2597,19.2597,6000.0
2014-06-09 12:35:00,25.2,25.21,25.2,25.21,7500.0,19.2674,19.275,19.2674,19.275,7500.0
2014-06-09 12:40:00,25.2,25.21,25.18,25.19,9700.0,19.2674,19.275,19.2521,19.2597,9700.0
2014-06-09 12:45:00,25.18,25.18,25.17,25.18,17200.0,19.2521,19.2521,19.2444,19.2521,17200.0
2014-06-09 12:50:00,25.18,25.18,25.15,25.16,52300.0,19.2521,19.2521,19.2291,19.2368,52300.0
2014-06-09 12:55:00,25.16,25.17,25.16,25.16,1800.0,19.2368,19.2444,19.2368,19.2368,1800.0
2014-06-09 13:00:00,25.16,25.17,25.16,25.17,1000.0,19.2368,19.2444,19.2368,19.2444,1000.0
2014-06-09 13:05:00,25.17,25.18,25.17,25.18,5200.0,19.2444,19.2521,19.2444,19.2521,5200.0
2014-06-09 13:10:00,25.18,25.18,25.17,25.18,2000.0,19.2521,19.2521,19.2444,19.2521,2000.0
2014-06-09 13:15:00,25.17,25.18,25.17,25.18,5500.0,19.2444,19.2521,19.2444,19.2521,5500.0
2014-06-09 13:20:00,25.17,25.18,25.17,25.18,3900.0,19.2444,19.2521,19.2444,19.2521,3900.0
2014-06-09 13:25:00,25.18,25.18,25.17,25.18,7700.0,19.2521,19.2521,19.2444,19.2521,7700.0
2014-06-09 13:30:00,25.18,25.18,25.17,25.18,20500.0,19.2521,19.2521,19.2444,19.2521,20500.0
2014-06-09 13:35:00,25.18,25.18,25.17,25.18,5600.0,19.2521,19.2521,19.2444,19.2521,5600.0
2014-06-09 13:40:00,25.18,25.18,25.17,25.17,4300.0,19.2521,19.2521,19.2444,19.2444,4300.0
2014-06-09 13:45:00,25.18,25.18,25.15,25.15,12200.0,19.2521,19.2521,19.2291,19.2291,12200.0
2014-06-09 13:50:00,25.15,25.16,25.15,25.15,4600.0,19.2291,19.2368,19.2291,19.2291,4600.0
2014-06-09 13:55:00,25.16,25.16,25.15,25.15,17500.0,19.2368,19.2368,19.2291,19.2291,17500.0
2014-06-09 14:00:00,25.15,25.15,25.14,25.14,14100.0,19.2291,19.2291,19.2215,19.2215,14100.0
2014-06-09 14:05:00,25.14,25.15,25.12,25.12,23300.0,19.2215,19.2291,19.2062,19.2062,23300.0
2014-06-09 14:10:00,25.12,25.13,25.1,25.11,27800.0,19.2062,19.2139,19.1909,19.1986,27800.0
2014-06-09 14:15:00,25.11,25.14,25.11,25.13,55500.0,19.1986,19.2215,19.1986,19.2139,55500.0
2014-06-09 14:20:00,25.12,25.15,25.12,25.13,30000.0,19.2062,19.2291,19.2062,19.2139,30000.0
2014-06-09 14:25:00,25.12,25.13,25.12,25.13,3700.0,19.2062,19.2139,19.2062,19.2139,3700.0
2014-06-09 14:30:00,25.13,25.14,25.12,25.12,42000.0,19.2139,19.2215,19.2062,19.2062,42000.0
2014-06-09 14:35:00,25.12,25.14,25.12,25.13,17000.0,19.2062,19.2215,19.2062,19.2139,17000.0
2014-06-09 14:40:00,25.13,25.14,25.12,25.14,9000.0,19.2139,19.2215,19.2062,19.2215,9000.0
2014-06-09 14:45:00,25.14,25.15,25.14,25.14,2400.0,19.2215,19.2291,19.2215,19.2215,2400.0
2014-06-09 14:50:00,25.14,25.16,25.14,25.16,12300.0,19.2215,19.2368,19.2215,19.2368,12300.0
2014-06-09 14:55:00,25.15,25.16,25.15,25.15,9600.0,19.2291,19.2368,19.2291,19.2291,9600.0
2014-06-09 15:00:00,25.15,25.16,25.14,25.15,24300.0,19.2291,19.2368,19.2215,19.2291,24300.0
2014-06-09 15:05:00,25.15,25.16,25.15,25.16,5400.0,19.2291,19.2368,19.2291,19.2368,5400.0
2014-06-09 15:10:00,25.16,25.16,25.13,25.14,35800.0,19.2368,19.2368,19.2139,19.2215,35800.0
2014-06-09 15:15:00,25.14,25.16,25.14,25.16,13300.0,19.2215,19.2368,19.2215,19.2368,13300.0
2014-06-09 15:20:00,25.16,25.16,25.15,25.16,6800.0,19.2368,19.2368,19.2291,19.2368,6800.0
2014-06-09 15:25:00,25.16,25.18,25.15,25.16,28400.0,19.2368,19.2521,19.2291,19.2368,28400.0
2014-06-09 15:30:00,25.16,25.17,25.16,25.17,10900.0,19.2368,19.2444,19.2368,19.2444,10900.0
2014-06-09 15:35:00,25.17,25.17,25.16,25.17,4600.0,19.2444,19.2444,19.2368,19.2444,4600.0
2014-06-09 15:40:00,25.16,25.18,25.16,25.16,48600.0,19.2368,19.2521,19.2368,19.2368,48600.0
2014-06-09 15:45:00,25.17,25.17,25.16,25.17,18200.0,19.2444,19.2444,19.2368,19.2444,18200.0
2014-06-09 15:50:00,25.17,25.19,25.16,25.17,80100.0,19.2444,19.2597,19.2368,19.2444,80100.0
2014-06-09 15:55:00,25.16,25.17,25.16,25.17,53700.0,19.2368,19.2444,19.2368,19.2444,53700.0
2014-06-10 09:30:00,25.14,25.19,25.13,25.19,32100.0,19.2215,19.2597,19.2139,19.2597,32100.0
2014-06-10 09:35:00,25.19,25.2,25.14,25.14,8900.0,19.2597,19.2674,19.2215,19.2215,8900.0
2014-06-10 09:40:00,25.14,25.14,25.09,25.11,14700.0,19.2215,19.2215,19.1833,19.1986,14700.0
2014-06-10 09:45:00,25.12,25.12,25.1,25.12,7800.0,19.2062,19.2062,19.1909,19.2062,7800.0
2014-06-10 09:50:00,25.12,25.12,25.11,25.11,400.0,19.2062,19.2062,19.1986,19.1986,400.0
2014-06-10 09:55:00,25.11,25.11,25.08,25.11,5300.0,19.1986,19.1986,19.1756,19.1986,5300.0
2014-06-10 10:00:00,25.11,25.11,25.09,25.09,18700.0,19.1986,19.1986,19.1833,19.1833,18700.0
2014-06-10 10:05:00,25.09,25.12,25.09,25.1,4700.0,19.1833,19.2062,19.1833,19.1909,4700.0
2014-06-10 10:10:00,25.11,25.12,25.11,25.12,2400.0,19.1986,19.2062,19.1986,19.2062,2400.0
2014-06-10 10:15:00,25.12,25.14,25.11,25.13,52900.0,19.2062,19.2215,19.1986,19.2139,52900.0
2014-06-10 10:20:00,25.14,25.14,25.11,25.13,6900.0,19.2215,19.2215,19.1986,19.2139,6900.0
2014-06-10 10:25:00,25.14,25.16,25.14,25.14,12500.0,19.2215,19.2368,19.2215,19.2215,12500.0
2014-06-10 10:30:00,25.14,25.16,25.12,25.13,19500.0,19.2215,19.2368,19.2062,19.2139,19500.0
2014-06-10 10:35:00,25.13,25.14,25.12,25.14,10700.0,19.2139,19.2215,19.2062,19.2215,10700.0
2014-06-10 10:40:00,25.14,25.14,25.13,25.14,4200.0,19.2215,19.2215,19.2139,19.2215,4200.0
2014-06-10 10:45:00,25.15,25.15,25.14,25.15,4200.0,19.2291,19.2291,19.2215,19.2291,4200.0
2014-06-10 10:50:00,25.14,25.16,25.14,25.14,13000.0,19.2215,19.2368,19.2215,19.2215,13000.0
2014-06-10 10:55:00,25.14,25.15,25.12,25.13,12700.0,19.2215,19.2291,19.2062,19.2139,12700.0
2014-06-10 11:00:00,25.13,25.13,25.11,25.13,6400.0,19.2139,19.2139,19.1986,19.2139,6400.0
2014-06-10 11:05:00,25.12,25.14,25.11,25.12,140400.0,19.2062,19.2215,19.1986,19.2062,140400.0
2014-06-10 11:10:00,25.11,25.12,25.11,25.12,1200.0,19.1986,19.2062,19.1986,19.2062,1200.0
2014-06-10 11:15:00,25.11,25.12,25.11,25.11,24600.0,19.1986,19.2062,19.1986,19.1986,24600.0
2014-06-10 11:20:00,25.11,25.11,25.09,25.09,51400.0,19.1986,19.1986,19.1833,19.1833,51400.0
2014-06-10 11:25:00,25.09,25.1,25.09,25.09,6000.0,19.1833,19.1909,19.1833,19.1833,6000.0
2014-06-10 11:30:00,25.09,25.1,25.09,25.09,2900.0,19.1833,19.1909,19.1833,19.1833,2900.0
2014-06-10 11:35:00,25.09,25.1,25.07,25.1,18300.0,19.1833,19.1909,19.168,19.1909,18300.0
2014-06-10 11:40:00,25.1,25.1,25.08,25.08,6700.0,19.1909,19.1909,19.1756,19.1756,6700.0
2014-06-10 11:45:00,25.08,25.08,25.05,25.07,20900.0,19.1756,19.1756,19.1527,19.168,20900.0
2014-06-10 11:50:00,25.06,25.06,25.05,25.05,6400.0,19.1603,19.1603,19.1527,19.1527,6400.0
2014-06-10 11:55:00,25.05,25.05,25.03,25.04,28400.0,19.1527,19.1527,19.1374,19.145,28400.0
2014-06-10 12:00:00,25.04,25.04,25.02,25.02,29900.0,19.145,19.145,19.1297,19.1297,29900.0
2014-06-10 12:05:00,25.02,25.03,24.98,24.98,58500.0,19.1297,19.1374,19.0992,19.0992,58500.0
2014-06-10 12:10:00,24.99,25.0,24.98,25.0,26300.0,19.1068,19.1145,19.0992,19.1145,26300.0
2014-06-10 12:15:00,25.0,25.01,25.0,25.0,4700.0,19.1145,19.1221,19.1145,19.1145,4700.0
2014-06-10 12:20:00,25.0,25.01,25.0,25.0,5000.0,19.1145,19.1221,19.1145,19.1145,5000.0
2014-06-10 12:25:00,25.01,25.01,25.0,25.0,3200.0,19.1221,19.1221,19.1145,19.1145,3200.0
2014-06-10 12:30:00,25.01,25.01,24.99,25.0,73300.0,19.1221,19.1221,19.1068,19.1145,73300.0
2014-06-10 12:35:00,24.99,25.01,24.99,25.0,13800.0,19.1068,19.1221,19.1068,19.1145,13800.0
2014-06-10 12:40:00,25.0,25.0,24.99,24.99,10500.0,19.1145,19.1145,19.1068,19.1068,10500.0
2014-06-10 12:45:00,25.0,25.0,24.99,25.0,34200.0,19.1145,19.1145,19.1068,19.1145,34200.0
2014-06-10 12:50:00,25.0,25.0,24.97,24.97,70200.0,19.1145,19.1145,19.0915,19.0915,70200.0
2014-06-10 12:55:00,24.98,24.98,24.97,24.98,6600.0,19.0992,19.0992,19.0915,19.0992,6600.0
2014-06-10 13:00:00,24.99,24.99,24.98,24.98,2700.0,19.1068,19.1068,19.0992,19.0992,2700.0
2014-06-10 13:05:00,24.98,24.99,24.98,24.99,2400.0,19.0992,19.1068,19.0992,19.1068,2400.0
2014-06-10 13:10:00,24.99,24.99,24.97,24.98,14700.0,19.1068,19.1068,19.0915,19.0992,14700.0
2014-06-10 13:15:00,24.98,24.98,24.97,24.97,3200.0,19.0992,19.0992,19.0915,19.0915,3200.0
2014-06-10 13:20:00,24.97,24.98,24.97,24.97,2500.0,19.0915,19.0992,19.0915,19.0915,2500.0
2014-06-10 13:25:00,24.97,24.98,24.97,24.97,5200.0,19.0915,19.0992,19.0915,19.0915,5200.0
2014-06-10 13:30:00,24.97,24.98,24.97,24.97,5500.0,19.0915,19.0992,19.0915,19.0915,5500.0
2014-06-10 13:35:00,24.97,24.98,24.95,24.95,64900.0,19.0915,19.0992,19.0762,19.0762,64900.0
2014-06-10 13:40:00,24.95,24.96,24.93,24.96,104000.0,19.0762,19.0839,19.0609,19.0839,104000.0
2014-06-10 13:45:00,24.95,24.98,24.93,24.97,100500.0,19.0762,19.0992,19.0609,19.0915,100500.0
2014-06-10 13:50:00,24.98,24.98,24.97,24.98,10100.0,19.0992,19.0992,19.0915,19.0992,10100.0
2014-06-10 13:55:00,24.98,25.0,24.95,25.0,114400.0,19.0992,19.1145,19.0762,19.1145,114400.0
2014-06-10 14:00:00,25.0,25.0,24.98,24.98,21700.0,19.1145,19.1145,19.0992,19.0992,21700.0
2014-06-10 14:05:00,24.98,24.99,24.97,24.97,18800.0,19.0992,19.1068,19.0915,19.0915,18800.0
2014-06-10 14:10:00,24.97,24.98,24.97,24.98,6100.0,19.0915,19.0992,19.0915,19.0992,6100.0
2014-06-10 14:15:00,24.98,24.98,24.97,24.98,67700.0,19.0992,19.0992,19.0915,19.0992,67700.0
2014-06-10 14:20:00,24.98,24.98,24.97,24.97,62800.0,19.0992,19.0992,19.0915,19.0915,62800.0
2014-06-10 14:25:00,24.98,24.98,24.97,24.98,13600.0,19.0992,19.0992,19.0915,19.0992,13600.0
2014-06-10 14:30:00,24.98,24.98,24.97,24.97,11000.0,19.0992,19.0992,19.0915,19.0915,11000.0
2014-06-10 14:35:00,24.97,24.97,24.95,24.96,38800.0,19.0915,19.0915,19.0762,19.0839,38800.0
2014-06-10 14:40:00,24.96,24.96,24.94,24.94,12200.0,19.0839,19.0839,19.0686,19.0686,12200.0
2014-06-10 14:45:00,24.95,24.97,24.94,24.97,63300.0,19.0762,19.0915,19.0686,19.0915,63300.0
2014-06-10 14:50:00,24.96,24.97,24.96,24.96,17500.0,19.0839,19.0915,19.0839,19.0839,17500.0
2014-06-10 14:55:00,24.96,24.97,24.96,24.96,27700.0,19.0839,19.0915,19.0839,19.0839,27700.0
2014-06-10 15:00:00,24.96,24.96,24.95,24.95,18000.0,19.0839,19.0839,19.0762,19.0762,18000.0
2014-06-10 15:05:00,24.96,24.97,24.95,24.97,40500.0,19.0839,19.0915,19.0762,19.0915,40500.0
2014-06-10 15:10:00,24.96,24.97,24.95,24.95,30500.0,19.0839,19.0915,19.0762,19.0762,30500.0
2014-06-10 15:15:00,24.96,24.96,24.95,24.95,87300.0,19.0839,19.0839,19.0762,19.0762,87300.0
2014-06-10 15:20:00,24.96,24.98,24.95,24.96,55000.0,19.0839,19.0992,19.0762,19.0839,55000.0
2014-06-10 15:25:00,24.96,24.96,24.95,24.96,24000.0,19.0839,19.0839,19.0762,19.0839,24000.0
2014-06-10 15:30:00,24.96,24.97,24.95,24.96,41000.0,19.0839,19.0915,19.0762,19.0839,41000.0
2014-06-10 15:35:00,24.96,24.97,24.96,24.97,32500.0,19.0839,19.0915,19.0839,19.0915,32500.0
2014-06-10 15:40:00,24.97,24.98,24.94,24.94,102100.0,19.0915,19.0992,19.0686,19.0686,102100.0
2014-06-10 15:45:00,24.94,24.95,24.93,24.95,69400.0,19.0686,19.0762,19.0609,19.0762,69400.0
2014-06-10 15:50:00,24.95,24.97,24.94,24.96,76100.0,19.0762,19.0915,19.0686,19.0839,76100.0
2014-06-10 15:55:00,24.96,24.99,24.95,24.99,196300.0,19.0839,19.1068,19.0762,19.1068,196300.0
2014-06-11 09:30:00,24.84,25.04,24.84,25.02,97300.0,18.9921,19.145,18.9921,19.1297,97300.0
2014-06-11 09:35:00,25.04,25.15,24.99,25.15,79100.0,19.145,19.2291,19.1068,19.2291,79100.0
2014-06-11 09:40:00,25.16,25.23,25.13,25.23,102100.0,19.2368,19.2903,19.2139,19.2903,102100.0
2014-06-11 09:45:00,25.23,25.23,25.18,25.18,17700.0,19.2903,19.2903,19.2521,19.2521,17700.0
2014-06-11 09:50:00,25.18,25.19,25.0,25.01,200200.0,19.2521,19.2597,19.1145,19.1221,200200.0
2014-06-11 09:55:00,25.01,25.1,25.01,25.08,61800.0,19.1221,19.1909,19.1221,19.1756,61800.0
2014-06-11 10:00:00,25.09,25.09,25.05,25.05,29400.0,19.1833,19.1833,19.1527,19.1527,29400.0
2014-06-11 10:05:00,25.05,25.05,24.99,25.04,164800.0,19.1527,19.1527,19.1068,19.145,164800.0
2014-06-11 10:10:00,25.05,25.06,25.04,25.05,16900.0,19.1527,19.1603,19.145,19.1527,16900.0
2014-06-11 10:15:00,25.04,25.05,25.0,25.01,29500.0,19.145,19.1527,19.1145,19.1221,29500.0
2014-06-11 10:20:00,25.01,25.03,24.99,25.02,148300.0,19.1221,19.1374,19.1068,19.1297,148300.0
2014-06-11 10:25:00,25.02,25.04,25.01,25.04,19800.0,19.1297,19.145,19.1221,19.145,19800.0
2014-06-11 10:30:00,25.04,25.07,25.03,25.06,75500.0,19.145,19.168,19.1374,19.1603,75500.0
2014-06-11 10:35:00,25.07,25.07,25.03,25.05,66500.0,19.168,19.168,19.1374,19.1527,66500.0
2014-06-11 10:40:00,25.05,25.09,25.05,25.07,69300.0,19.1527,19.1833,19.1527,19.168,69300.0
2014-06-11 10:45:00,25.07,25.07,25.04,25.05,22700.0,19.168,19.168,19.145,19.1527,22700.0
2014-06-11 10:50:00,25.04,25.06,25.03,25.06,32500.0,19.145,19.1603,19.1374,19.1603,32500.0
2014-06-11 10:55:00,25.05,25.06,25.03,25.03,84800.0,19.1527,19.1603,19.1374,19.1374,84800.0
2014-06-11 11:00:00,25.03,25.06,25.03,25.06,126000.0,19.1374,19.1603,19.1374,19.1603,126000.0
2014-06-11 11:05:00,25.06,25.1,25.06,25.1,27000.0,19.1603,19.1909,19.1603,19.1909,27000.0
2014-06-11 11:10:00,25.1,25.11,25.09,25.11,17500.0,19.1909,19.1986,19.1833,19.1986,17500.0
2014-06-11 11:15:00,25.1,25.11,25.09,25.1,19300.0,19.1909,19.1986,19.1833,19.1909,19300.0
2014-06-11 11:20:00,25.1,25.13,25.1,25.12,23400.0,19.1909,19.2139,19.1909,19.2062,23400.0
2014-06-11 11:25:00,25.12,25.14,25.12,25.13,10400.0,19.2062,19.2215,19.2062,19.2139,10400.0
2014-06-11 11:30:00,25.14,25.17,25.13,25.17,26600.0,19.2215,19.2444,19.2139,19.2444,26600.0
2014-06-11 11:35:00,25.17,25.18,25.16,25.16,19800.0,19.2444,19.2521,19.2368,19.2368,19800.0
2014-06-11 11:40:00,25.17,25.18,25.15,25.16,17000.0,19.2444,19.2521,19.2291,19.2368,17000.0
2014-06-11 11:45:00,25.16,25.17,25.15,25.15,14300.0,19.2368,19.2444,19.2291,19.2291,14300.0
2014-06-11 11:50:00,25.15,25.16,25.15,25.16,4300.0,19.2291,19.2368,19.2291,19.2368,4300.0
2014-06-11 11:55:00,25.15,25.18,25.14,25.18,40200.0,19.2291,19.2521,19.2215,19.2521,40200.0
2014-06-11 12:00:00,25.18,25.18,25.16,25.18,18400.0,19.2521,19.2521,19.2368,19.2521,18400.0
2014-06-11 12:05:00,25.18,25.21,25.18,25.21,18400.0,19.2521,19.275,19.2521,19.275,18400.0
2014-06-11 12:10:00,25.21,25.21,25.2,25.21,10100.0,19.275,19.275,19.2674,19.275,10100.0
2014-06-11 12:15:00,25.21,25.22,25.2,25.21,14400.0,19.275,19.2827,19.2674,19.275,14400.0
2014-06-11 12:20:00,25.21,25.24,25.2,25.23,100400.0,19.275,19.298,19.2674,19.2903,100400.0
2014-06-11 12:25:00,25.23,25.25,25.22,25.25,51600.0,19.2903,19.3056,19.2827,19.3056,51600.0
2014-06-11 12:30:00,25.24,25.29,25.24,25.29,53500.0,19.298,19.3362,19.298,19.3362,53500.0
2014-06-11 12:35:00,25.28,25.35,25.28,25.33,78100.0,19.3285,19.3821,19.3285,19.3668,78100.0
2014-06-11 12:40:00,25.33,25.33,25.29,25.3,35000.0,19.3668,19.3668,19.3362,19.3438,35000.0
2014-06-11 12:45:00,25.3,25.31,25.28,25.29,64700.0,19.3438,19.3515,19.3285,19.3362,64700.0
2014-06-11 12:50:00,25.29,25.32,25.28,25.32,75700.0,19.3362,19.3591,19.3285,19.3591,75700.0
2014-06-11 12:55:00,25.31,25.32,25.26,25.26,124600.0,19.3515,19.3591,19.3132,19.3132,124600.0
2014-06-11 13:00:00,25.26,25.26,25.2,25.21,160700.0,19.3132,19.3132,19.2674,19.275,160700.0
2014-06-11 13:05:00,25.21,25.24,25.21,25.23,27000.0,19.275,19.298,19.275,19.2903,27000.0
2014-06-11 13:10:00,25.23,25.23,25.21,25.21,9200.0,19.2903,19.2903,19.275,19.275,9200.0
2014-06-11 13:15:00,25.21,25.24,25.21,25.24,15800.0,19.275,19.298,19.275,19.298,15800.0
2014-06-11 13:20:00,25.24,25.24,25.23,25.23,1100.0,19.298,19.298,19.2903,19.2903,1100.0
2014-06-11 13:25:00,25.23,25.23,25.2,25.22,28100.0,19.2903,19.2903,19.2674,19.2827,28100.0
2014-06-11 13:30:00,25.22,25.22,25.2,25.2,16200.0,19.2827,19.2827,19.2674,19.2674,16200.0
2014-06-11 13:35:00,25.2,25.22,25.17,25.21,34000.0,19.2674,19.2827,19.2444,19.275,34000.0
2014-06-11 13:40:00,25.21,25.23,25.21,25.21,77200.0,19.275,19.2903,19.275,19.275,77200.0
2014-06-11 13:45:00,25.21,25.23,25.21,25.22,48000.0,19.275,19.2903,19.275,19.2827,48000.0
2014-06-11 13:50:00,25.21,25.22,25.2,25.21,30400.0,19.275,19.2827,19.2674,19.275,30400.0
2014-06-11 13:55:00,25.21,25.21,25.2,25.2,5600.0,19.275,19.275,19.2674,19.2674,5600.0
2014-06-11 14:00:00,25.2,25.21,25.19,25.19,11800.0,19.2674,19.275,19.2597,19.2597,11800.0
2014-06-11 14:05:00,25.19,25.24,25.19,25.23,76100.0,19.2597,19.298,19.2597,19.2903,76100.0
2014-06-11 14:10:00,25.23,25.24,25.22,25.22,21200.0,19.2903,19.298,19.2827,19.2827,21200.0
2014-06-11 14:15:00,25.21,25.22,25.21,25.21,33500.0,19.275,19.2827,19.275,19.275,33500.0
2014-06-11 14:20:00,25.21,25.21,25.2,25.21,7900.0,19.275,19.275,19.2674,19.275,7900.0
2014-06-11 14:25:00,25.2,25.22,25.2,25.22,10800.0,19.2674,19.2827,19.2674,19.2827,10800.0
2014-06-11 14:30:00,25.21,25.22,25.19,25.2,28200.0,19.275,19.2827,19.2597,19.2674,28200.0
2014-06-11 14:35:00,25.2,25.23,25.19,25.23,25000.0,19.2674,19.2903,19.2597,19.2903,25000.0
2014-06-11 14:40:00,25.22,25.23,25.21,25.21,19900.0,19.2827,19.2903,19.275,19.275,19900.0
2014-06-11 14:45:00,25.21,25.23,25.21,25.22,14700.0,19.275,19.2903,19.275,19.2827,14700.0
2014-06-11 14:50:00,25.21,25.21,25.2,25.2,10200.0,19.275,19.275,19.2674,19.2674,10200.0
2014-06-11 14:55:00,25.21,25.21,25.18,25.18,20700.0,19.275,19.275,19.2521,19.2521,20700.0
2014-06-11 15:00:00,25.19,25.21,25.18,25.2,94600.0,19.2597,19.275,19.2521,19.2674,94600.0
2014-06-11 15:05:00,25.19,25.2,25.19,25.2,4800.0,19.2597,19.2674,19.2597,19.2674,4800.0
2014-06-11 15:10:00,25.2,25.2,25.19,25.19,6400.0,19.2674,19.2674,19.2597,19.2597,6400.0
2014-06-11 15:15:00,25.2,25.2,25.17,25.17,16000.0,19.2674,19.2674,19.2444,19.2444,16000.0
2014-06-11 15:20:00,25.17,25.18,25.17,25.17,5100.0,19.2444,19.2521,19.2444,19.2444,5100.0
2014-06-11 15:25:00,25.17,25.2,25.17,25.19,36700.0,19.2444,19.2674,19.2444,19.2597,36700.0
2014-06-11 15:30:00,25.2,25.2,25.19,25.19,14200.0,19.2674,19.2674,19.2597,19.2597,14200.0
2014-06-11 15:35:00,25.2,25.21,25.19,25.21,34100.0,19.2674,19.275,19.2597,19.275,34100.0
2014-06-11 15:40:00,25.21,25.23,25.2,25.23,38500.0,19.275,19.2903,19.2674,19.2903,38500.0
2014-06-11 15:45:00,25.23,25.23,25.21,25.22,61100.0,19.2903,19.2903,19.275,19.2827,61100.0
2014-06-11 15:50:00,25.22,25.22,25.19,25.19,86600.0,19.2827,19.2827,19.2597,19.2597,86600.0
2014-06-11 15:55:00,25.19,25.19,25.16,25.17,139400.0,19.2597,19.2597,19.2368,19.2444,139400.0
2014-06-12 09:30:00,25.23,25.26,25.18,25.21,55800.0,19.2903,19.3132,19.2521,19.275,55800.0
2014-06-12 09:35:00,25.21,25.23,25.16,25.16,40400.0,19.275,19.2903,19.2368,19.2368,40400.0
2014-06-12 09:40:00,25.16,25.18,25.13,25.17,39600.0,19.2368,19.2521,19.2139,19.2444,39600.0
2014-06-12 09:45:00,25.17,25.17,25.08,25.13,44000.0,19.2444,19.2444,19.1756,19.2139,44000.0
2014-06-12 09:50:00,25.13,25.13,25.06,25.07,56800.0,19.2139,19.2139,19.1603,19.168,56800.0
2014-06-12 09:55:00,25.07,25.1,25.07,25.09,26100.0,19.168,19.1909,19.168,19.1833,26100.0
2014-06-12 10:00:00,25.09,25.12,25.09,25.11,38100.0,19.1833,19.2062,19.1833,19.1986,38100.0
2014-06-12 10:05:00,25.12,25.13,25.09,25.1,19400.0,19.2062,19.2139,19.1833,19.1909,19400.0
2014-06-12 10:10:00,25.09,25.1,25.07,25.08,17800.0,19.1833,19.1909,19.168,19.1756,17800.0
2014-06-12 10:15:00,25.08,25.09,25.06,25.09,12900.0,19.1756,19.1833,19.1603,19.1833,12900.0
2014-06-12 10:20:00,25.09,25.09,25.07,25.07,12100.0,19.1833,19.1833,19.168,19.168,12100.0
2014-06-12 10:25:00,25.07,25.08,25.04,25.05,28800.0,19.168,19.1756,19.145,19.1527,28800.0
2014-06-12 10:30:00,25.06,25.08,25.04,25.05,21400.0,19.1603,19.1756,19.145,19.1527,21400.0
2014-06-12 10:35:00,25.05,25.06,25.02,25.03,33900.0,19.1527,19.1603,19.1297,19.1374,33900.0
2014-06-12 10:40:00,25.03,25.04,25.01,25.03,22300.0,19.1374,19.145,19.1221,19.1374,22300.0
2014-06-12 10:45:00,25.03,25.06,25.03,25.05,21400.0,19.1374,19.1603,19.1374,19.1527,21400.0
2014-06-12 10:50:00,25.05,25.05,25.01,25.04,57200.0,19.1527,19.1527,19.1221,19.145,57200.0
2014-06-12 10:55:00,25.04,25.05,25.01,25.03,34800.0,19.145,19.1527,19.1221,19.1374,34800.0
2014-06-12 11:00:00,25.03,25.06,25.03,25.06,18000.0,19.1374,19.1603,19.1374,19.1603,18000.0
2014-06-12 11:05:00,25.06,25.06,25.05,25.06,12800.0,19.1603,19.1603,19.1527,19.1603,12800.0
2014-06-12 11:10:00,25.06,25.08,25.05,25.08,14400.0,19.1603,19.1756,19.1527,19.1756,14400.0
2014-06-12 11:15:00,25.08,25.09,25.07,25.07,23400.0,19.1756,19.1833,19.168,19.168,23400.0
2014-06-12 11:20:00,25.08,25.1,25.08,25.1,29800.0,19.1756,19.1909,19.1756,19.1909,29800.0
2014-06-12 11:25:00,25.1,25.11,25.1,25.11,9500.0,19.1909,19.1986,19.1909,19.1986,9500.0
2014-06-12 11:30:00,25.1,25.11,25.1,25.11,8600.0,19.1909,19.1986,19.1909,19.1986,8600.0
2014-06-12 11:35:00,25.11,25.11,25.08,25.08,15300.0,19.1986,19.1986,19.1756,19.1756,15300.0
2014-06-12 11:40:00,25.09,25.11,25.09,25.11,13600.0,19.1833,19.1986,19.1833,19.1986,13600.0
2014-06-12 11:45:00,25.11,25.11,25.08,25.09,11100.0,19.1986,19.1986,19.1756,19.1833,11100.0
2014-06-12 11:50:00,25.09,25.09,25.07,25.09,8700.0,19.1833,19.1833,19.168,19.1833,8700.0
2014-06-12 11:55:00,25.08,25.09,25.07,25.07,8500.0,19.1756,19.1833,19.168,19.168,8500.0
2014-06-12 12:00:00,25.08,25.08,25.05,25.06,36500.0,19.1756,19.1756,19.1527,19.1603,36500.0
2014-06-12 12:05:00,25.06,25.09,25.06,25.09,15300.0,19.1603,19.1833,19.1603,19.1833,15300.0
2014-06-12 12:10:00,25.09,25.09,25.08,25.09,10600.0,19.1833,19.1833,19.1756,19.1833,10600.0
2014-06-12 12:15:00,25.08,25.1,25.08,25.1,16000.0,19.1756,19.1909,19.1756,19.1909,16000.0
2014-06-12 12:20:00,25.1,25.11,25.09,25.11,25400.0,19.1909,19.1986,19.1833,19.1986,25400.0
2014-06-12 12:25:00,25.11,25.13,25.11,25.11,23500.0,19.1986,19.2139,19.1986,19.1986,23500.0
2014-06-12 12:30:00,25.11,25.12,25.11,25.12,3100.0,19.1986,19.2062,19.1986,19.2062,3100.0
2014-06-12 12:35:00,25.12,25.12,25.11,25.12,4500.0,19.2062,19.2062,19.1986,19.2062,4500.0
2014-06-12 12:40:00,25.12,25.12,25.11,25.12,20600.0,19.2062,19.2062,19.1986,19.2062,20600.0
2014-06-12 12:45:00,25.11,25.12,25.11,25.11,7900.0,19.1986,19.2062,19.1986,19.1986,7900.0
2014-06-12 12:50:00,25.12,25.12,25.08,25.11,41200.0,19.2062,19.2062,19.1756,19.1986,41200.0
2014-06-12 12:55:00,25.11,25.12,25.09,25.11,23800.0,19.1986,19.2062,19.1833,19.1986,23800.0
2014-06-12 13:00:00,25.12,25.13,25.11,25.12,13900.0,19.2062,19.2139,19.1986,19.2062,13900.0
2014-06-12 13:05:00,25.13,25.13,25.12,25.13,7200.0,19.2139,19.2139,19.2062,19.2139,7200.0
2014-06-12 13:10:00,25.13,25.13,25.12,25.13,7300.0,19.2139,19.2139,19.2062,19.2139,7300.0
2014-06-12 13:15:00,25.13,25.13,25.12,25.13,10200.0,19.2139,19.2139,19.2062,19.2139,10200.0
2014-06-12 13:20:00,25.12,25.13,25.12,25.13,14500.0,19.2062,19.2139,19.2062,19.2139,14500.0
2014-06-12 13:25:00,25.12,25.13,25.12,25.13,14100.0,19.2062,19.2139,19.2062,19.2139,14100.0
2014-06-12 13:30:00,25.13,25.13,25.12,25.12,16100.0,19.2139,19.2139,19.2062,19.2062,16100.0
2014-06-12 13:35:00,25.12,25.13,25.11,25.12,14800.0,19.2062,19.2139,19.1986,19.2062,14800.0
2014-06-12 13:40:00,25.11,25.12,25.11,25.11,10900.0,19.1986,19.2062,19.1986,19.1986,10900.0
2014-06-12 13:45:00,25.11,25.12,25.1,25.11,58100.0,19.1986,19.2062,19.1909,19.1986,58100.0
2014-06-12 13:50:00,25.11,25.12,25.11,25.12,5900.0,19.1986,19.2062,19.1986,19.2062,5900.0
2014-06-12 13:55:00,25.12,25.13,25.11,25.13,50900.0,19.2062,19.2139,19.1986,19.2139,50900.0
2014-06-12 14:00:00,25.13,25.13,25.13,25.13,4000.0,19.2139,19.2139,19.2139,19.2139,4000.0
2014-06-12 14:05:00,25.13,25.14,25.12,25.14,16200.0,19.2139,19.2215,19.2062,19.2215,16200.0
2014-06-12 14:10:00,25.14,25.15,25.14,25.14,12500.0,19.2215,19.2291,19.2215,19.2215,12500.0
2014-06-12 14:15:00,25.15,25.16,25.14,25.16,15400.0,19.2291,19.2368,19.2215,19.2368,15400.0
2014-06-12 14:20:00,25.16,25.16,25.12,25.13,55000.0,19.2368,19.2368,19.2062,19.2139,55000.0
2014-06-12 14:25:00,25.12,25.14,25.12,25.14,34900.0,19.2062,19.2215,19.2062,19.2215,34900.0
2014-06-12 14:30:00,25.14,25.15,25.13,25.14,18300.0,19.2215,19.2291,19.2139,19.2215,18300.0
2014-06-12 14:35:00,25.14,25.15,25.13,25.15,14100.0,19.2215,19.2291,19.2139,19.2291,14100.0
2014-06-12 14:40:00,25.15,25.16,25.14,25.16,25700.0,19.2291,19.2368,19.2215,19.2368,25700.0
2014-06-12 14:45:00,25.16,25.17,25.15,25.17,30700.0,19.2368,19.2444,19.2291,19.2444,30700.0
2014-06-12 14:50:00,25.17,25.18,25.16,25.18,31900.0,19.2444,19.2521,19.2368,19.2521,31900.0
2014-06-12 14:55:00,25.18,25.18,25.17,25.17,9200.0,19.2521,19.2521,19.2444,19.2444,9200.0
2014-06-12 15:00:00,25.18,25.18,25.15,25.16,73800.0,19.2521,19.2521,19.2291,19.2368,73800.0
2014-06-12 15:05:00,25.15,25.16,25.14,25.14,31800.0,19.2291,19.2368,19.2215,19.2215,31800.0
2014-06-12 15:10:00,25.14,25.15,25.13,25.14,28900.0,19.2215,19.2291,19.2139,19.2215,28900.0
2014-06-12 15:15:00,25.14,25.15,25.14,25.15,40400.0,19.2215,19.2291,19.2215,19.2291,40400.0
2014-06-12 15:20:00,25.15,25.15,25.13,25.14,42200.0,19.2291,19.2291,19.2139,19.2215,42200.0
2014-06-12 15:25:00,25.14,25.14,25.13,25.14,16000.0,19.2215,19.2215,19.2139,19.2215,16000.0
2014-06-12 15:30:00,25.14,25.14,25.13,25.13,18100.0,19.2215,19.2215,19.2139,19.2139,18100.0
2014-06-12 15:35:00,25.13,25.15,25.13,25.15,80600.0,19.2139,19.2291,19.2139,19.2291,80600.0
2014-06-12 15:40:00,25.14,25.16,25.14,25.16,61300.0,19.2215,19.2368,19.2215,19.2368,61300.0
2014-06-12 15:45:00,25.16,25.18,25.16,25.18,171300.0,19.2368,19.2521,19.2368,19.2521,171300.0
2014-06-12 15:50:00,25.18,25.19,25.17,25.19,72200.0,19.2521,19.2597,19.2444,19.2597,72200.0
2014-06-12 15:55:00,25.19,25.2,25.18,25.19,205300.0,19.2597,19.2674,19.2521,19.2597,205300.0
2014-06-13 09:30:00,24.49,25.21,24.49,25.17,45400.0,18.7245,19.275,18.7245,19.2444,45400.0
2014-06-13 09:35:00,25.17,25.19,25.14,25.14,22200.0,19.2444,19.2597,19.2215,19.2215,22200.0
2014-06-13 09:40:00,25.14,25.2,25.14,25.2,23900.0,19.2215,19.2674,19.2215,19.2674,23900.0
2014-06-13 09:45:00,25.2,25.2,25.18,25.2,24000.0,19.2674,19.2674,19.2521,19.2674,24000.0
2014-06-13 09:50:00,25.2,25.25,25.2,25.23,26300.0,19.2674,19.3056,19.2674,19.2903,26300.0
2014-06-13 09:55:00,25.22,25.24,25.22,25.24,36700.0,19.2827,19.298,19.2827,19.298,36700.0
2014-06-13 10:00:00,25.23,25.24,25.23,25.24,9800.0,19.2903,19.298,19.2903,19.298,9800.0
2014-06-13 10:05:00,25.23,25.24,25.23,25.24,17000.0,19.2903,19.298,19.2903,19.298,17000.0
2014-06-13 10:10:00,25.24,25.24,25.23,25.24,7500.0,19.298,19.298,19.2903,19.298,7500.0
2014-06-13 10:15:00,25.24,25.31,25.23,25.31,64800.0,19.298,19.3515,19.2903,19.3515,64800.0
2014-06-13 10:20:00,25.3,25.35,25.3,25.35,29900.0,19.3438,19.3821,19.3438,19.3821,29900.0
2014-06-13 10:25:00,25.35,25.36,25.34,25.34,28400.0,19.3821,19.3897,19.3744,19.3744,28400.0
2014-06-13 10:30:00,25.34,25.38,25.34,25.38,29200.0,19.3744,19.405,19.3744,19.405,29200.0
2014-06-13 10:35:00,25.38,25.38,25.36,25.36,11000.0,19.405,19.405,19.3897,19.3897,11000.0
2014-06-13 10:40:00,25.37,25.38,25.36,25.38,18600.0,19.3973,19.405,19.3897,19.405,18600.0
2014-06-13 10:45:00,25.37,25.38,25.36,25.37,25100.0,19.3973,19.405,19.3897,19.3973,25100.0
2014-06-13 10:50:00,25.37,25.37,25.34,25.34,21700.0,19.3973,19.3973,19.3744,19.3744,21700.0
2014-06-13 10:55:00,25.34,25.35,25.32,25.34,37300.0,19.3744,19.3821,19.3591,19.3744,37300.0
2014-06-13 11:00:00,25.35,25.35,25.33,25.34,8000.0,19.3821,19.3821,19.3668,19.3744,8000.0
2014-06-13 11:05:00,25.33,25.36,25.32,25.33,15400.0,19.3668,19.3897,19.3591,19.3668,15400.0
2014-06-13 11:10:00,25.33,25.34,25.32,25.33,7400.0,19.3668,19.3744,19.3591,19.3668,7400.0
2014-06-13 11:15:00,25.33,25.34,25.33,25.34,5000.0,19.3668,19.3744,19.3668,19.3744,5000.0
2014-06-13 11:20:00,25.34,25.34,25.31,25.31,9900.0,19.3744,19.3744,19.3515,19.3515,9900.0
2014-06-13 11:25:00,25.31,25.31,25.29,25.3,14200.0,19.3515,19.3515,19.3362,19.3438,14200.0
2014-06-13 11:30:00,25.3,25.31,25.3,25.31,11800.0,19.3438,19.3515,19.3438,19.3515,11800.0
2014-06-13 11:35:00,25.31,25.32,25.3,25.32,25000.0,19.3515,19.3591,19.3438,19.3591,25000.0
2014-06-13 11:40:00,25.32,25.32,25.3,25.3,9800.0,19.3591,19.3591,19.3438,19.3438,9800.0
2014-06-13 11:45:00,25.31,25.31,25.27,25.28,39300.0,19.3515,19.3515,19.3209,19.3285,39300.0
2014-06-13 11:50:00,25.27,25.28,25.27,25.28,2600.0,19.3209,19.3285,19.3209,19.3285,2600.0
2014-06-13 11:55:00,25.28,25.28,25.27,25.27,6500.0,19.3285,19.3285,19.3209,19.3209,6500.0
2014-06-13 12:00:00,25.26,25.27,25.25,25.26,23000.0,19.3132,19.3209,19.3056,19.3132,23000.0
2014-06-13 12:05:00,25.26,25.26,25.25,25.25,10600.0,19.3132,19.3132,19.3056,19.3056,10600.0
2014-06-13 12:10:00,25.25,25.26,25.25,25.26,3700.0,19.3056,19.3132,19.3056,19.3132,3700.0
2014-06-13 12:15:00,25.25,25.28,25.25,25.27,24100.0,19.3056,19.3285,19.3056,19.3209,24100.0
2014-06-13 12:20:00,25.28,25.3,25.27,25.29,26800.0,19.3285,19.3438,19.3209,19.3362,26800.0
2014-06-13 12:25:00,25.29,25.29,25.28,25.29,6700.0,19.3362,19.3362,19.3285,19.3362,6700.0
2014-06-13 12:30:00,25.28,25.29,25.28,25.29,11500.0,19.3285,19.3362,19.3285,19.3362,11500.0
2014-06-13 12:35:00,25.29,25.29,25.28,25.29,11200.0,19.3362,19.3362,19.3285,19.3362,11200.0
2014-06-13 12:40:00,25.29,25.29,25.28,25.29,8100.0,19.3362,19.3362,19.3285,19.3362,8100.0
2014-06-13 12:45:00,25.29,25.32,25.28,25.31,29000.0,19.3362,19.3591,19.3285,19.3515,29000.0
2014-06-13 12:50:00,25.32,25.32,25.31,25.31,1800.0,19.3591,19.3591,19.3515,19.3515,1800.0
2014-06-13 12:55:00,25.31,25.32,25.31,25.31,3600.0,19.3515,19.3591,19.3515,19.3515,3600.0
2014-06-13 13:00:00,25.32,25.32,25.31,25.31,9600.0,19.3591,19.3591,19.3515,19.3515,9600.0
2014-06-13 13:05:00,25.32,25.32,25.3,25.3,21800.0,19.3591,19.3591,19.3438,19.3438,21800.0
2014-06-13 13:10:00,25.3,25.31,25.29,25.29,28900.0,19.3438,19.3515,19.3362,19.3362,28900.0
2014-06-13 13:15:00,25.29,25.33,25.29,25.33,37900.0,19.3362,19.3668,19.3362,19.3668,37900.0
2014-06-13 13:20:00,25.33,25.33,25.32,25.32,17300.0,19.3668,19.3668,19.3591,19.3591,17300.0
2014-06-13 13:25:00,25.33,25.35,25.32,25.34,84200.0,19.3668,19.3821,19.3591,19.3744,84200.0
2014-06-13 13:30:00,25.34,25.36,25.34,25.34,37800.0,19.3744,19.3897,19.3744,19.3744,37800.0
2014-06-13 13:35:00,25.34,25.38,25.34,25.37,125300.0,19.3744,19.405,19.3744,19.3973,125300.0
2014-06-13 13:40:00,25.37,25.39,25.37,25.39,24100.0,19.3973,19.4126,19.3973,19.4126,24100.0
2014-06-13 13:45:00,25.39,25.41,25.38,25.4,37400.0,19.4126,19.4279,19.405,19.4203,37400.0
2014-06-13 13:50:00,25.4,25.4,25.38,25.38,8400.0,19.4203,19.4203,19.405,19.405,8400.0
2014-06-13 13:55:00,25.39,25.39,25.37,25.37,6400.0,19.4126,19.4126,19.3973,19.3973,6400.0
2014-06-13 14:00:00,25.37,25.38,25.33,25.34,16700.0,19.3973,19.405,19.3668,19.3744,16700.0
2014-06-13 14:05:00,25.34,25.34,25.32,25.33,12400.0,19.3744,19.3744,19.3591,19.3668,12400.0
2014-06-13 14:10:00,25.32,25.33,25.32,25.32,5400.0,19.3591,19.3668,19.3591,19.3591,5400.0
2014-06-13 14:15:00,25.32,25.33,25.31,25.33,19100.0,19.3591,19.3668,19.3515,19.3668,19100.0
2014-06-13 14:20:00,25.33,25.33,25.32,25.32,4800.0,19.3668,19.3668,19.3591,19.3591,4800.0
2014-06-13 14:25:00,25.32,25.32,25.31,25.32,7300.0,19.3591,19.3591,19.3515,19.3591,7300.0
2014-06-13 14:30:00,25.32,25.32,25.3,25.3,12600.0,19.3591,19.3591,19.3438,19.3438,12600.0
2014-06-13 14:35:00,25.3,25.31,25.3,25.3,14000.0,19.3438,19.3515,19.3438,19.3438,14000.0
2014-06-13 14:40:00,25.3,25.32,25.3,25.32,17900.0,19.3438,19.3591,19.3438,19.3591,17900.0
2014-06-13 14:45:00,25.31,25.32,25.3,25.3,9800.0,19.3515,19.3591,19.3438,19.3438,9800.0
2014-06-13 14:50:00,25.3,25.32,25.3,25.32,18900.0,19.3438,19.3591,19.3438,19.3591,18900.0
2014-06-13 14:55:00,25.32,25.33,25.31,25.32,17400.0,19.3591,19.3668,19.3515,19.3591,17400.0
2014-06-13 15:00:00,25.33,25.35,25.32,25.34,32600.0,19.3668,19.3821,19.3591,19.3744,32600.0
2014-06-13 15:05:00,25.34,25.37,25.33,25.37,26000.0,19.3744,19.3973,19.3668,19.3973,26000.0
2014-06-13 15:10:00,25.37,25.37,25.35,25.36,27800.0,19.3973,19.3973,19.3821,19.3897,27800.0
2014-06-13 15:15:00,25.36,25.36,25.34,25.34,19400.0,19.3897,19.3897,19.3744,19.3744,19400.0
2014-06-13 15:20:00,25.34,25.34,25.31,25.31,41400.0,19.3744,19.3744,19.3515,19.3515,41400.0
2014-06-13 15:25:00,25.32,25.32,25.31,25.31,31800.0,19.3591,19.3591,19.3515,19.3515,31800.0
2014-06-13 15:30:00,25.31,25.32,25.31,25.32,26900.0,19.3515,19.3591,19.3515,19.3591,26900.0
2014-06-13 15:35:00,25.32,25.34,25.31,25.32,43800.0,19.3591,19.3744,19.3515,19.3591,43800.0
2014-06-13 15:40:00,25.32,25.33,25.3,25.3,33600.0,19.3591,19.3668,19.3438,19.3438,33600.0
2014-06-13 15:45:00,25.29,25.29,25.26,25.27,99800.0,19.3362,19.3362,19.3132,19.3209,99800.0
2014-06-13 15:50:00,25.27,25.29,25.27,25.27,64800.0,19.3209,19.3362,19.3209,19.3209,64800.0
2014-06-13 15:55:00,25.27,25.29,25.27,25.28,167200.0,19.3209,19.3362,19.3209,19.3285,167200.0
2014-06-16 09:30:00,25.37,25.49,25.36,25.48,88700.0,19.3973,19.4891,19.3897,19.4815,88700.0
2014-06-16 09:35:00,25.48,25.57,25.47,25.48,109800.0,19.4815,19.5503,19.4738,19.4815,109800.0
2014-06-16 09:40:00,25.48,25.57,25.48,25.55,47400.0,19.4815,19.5503,19.4815,19.535,47400.0
2014-06-16 09:45:00,25.54,25.54,25.49,25.49,24900.0,19.5273,19.5273,19.4891,19.4891,24900.0
2014-06-16 09:50:00,25.5,25.5,25.48,25.48,14200.0,19.4967,19.4967,19.4815,19.4815,14200.0
2014-06-16 09:55:00,25.48,25.5,25.48,25.49,29400.0,19.4815,19.4967,19.4815,19.4891,29400.0
2014-06-16 10:00:00,25.49,25.51,25.47,25.51,35600.0,19.4891,19.5044,19.4738,19.5044,35600.0
2014-06-16 10:05:00,25.51,25.51,25.48,25.48,12700.0,19.5044,19.5044,19.4815,19.4815,12700.0
2014-06-16 10:10:00,25.48,25.5,25.47,25.49,43400.0,19.4815,19.4967,19.4738,19.4891,43400.0
2014-06-16 10:15:00,25.49,25.5,25.47,25.48,22200.0,19.4891,19.4967,19.4738,19.4815,22200.0
2014-06-16 10:20:00,25.49,25.5,25.47,25.48,16400.0,19.4891,19.4967,19.4738,19.4815,16400.0
2014-06-16 10:25:00,25.48,25.49,25.47,25.47,7200.0,19.4815,19.4891,19.4738,19.4738,7200.0
2014-06-16 10:30:00,25.48,25.49,25.47,25.48,19500.0,19.4815,19.4891,19.4738,19.4815,19500.0
2014-06-16 10:35:00,25.48,25.48,25.47,25.47,7800.0,19.4815,19.4815,19.4738,19.4738,7800.0
2014-06-16 10:40:00,25.47,25.47,25.46,25.46,14200.0,19.4738,19.4738,19.4662,19.4662,14200.0
2014-06-16 10:45:00,25.47,25.49,25.46,25.47,33600.0,19.4738,19.4891,19.4662,19.4738,33600.0
2014-06-16 10:50:00,25.47,25.48,25.46,25.48,15800.0,19.4738,19.4815,19.4662,19.4815,15800.0
2014-06-16 10:55:00,25.47,25.49,25.46,25.48,32800.0,19.4738,19.4891,19.4662,19.4815,32800.0
2014-06-16 11:00:00,25.47,25.48,25.47,25.48,11500.0,19.4738,19.4815,19.4738,19.4815,11500.0
2014-06-16 11:05:00,25.48,25.48,25.46,25.47,21600.0,19.4815,19.4815,19.4662,19.4738,21600.0
2014-06-16 11:10:00,25.47,25.47,25.46,25.47,10300.0,19.4738,19.4738,19.4662,19.4738,10300.0
2014-06-16 11:15:00,25.46,25.47,25.46,25.46,24600.0,19.4662,19.4738,19.4662,19.4662,24600.0
2014-06-16 11:20:00,25.47,25.49,25.46,25.48,40400.0,19.4738,19.4891,19.4662,19.4815,40400.0
2014-06-16 11:25:00,25.48,25.49,25.47,25.48,25800.0,19.4815,19.4891,19.4738,19.4815,25800.0
2014-06-16 11:30:00,25.47,25.49,25.46,25.47,94500.0,19.4738,19.4891,19.4662,19.4738,94500.0
2014-06-16 11:35:00,25.47,25.48,25.47,25.48,21400.0,19.4738,19.4815,19.4738,19.4815,21400.0
2014-06-16 11:40:00,25.48,25.5,25.47,25.49,46800.0,19.4815,19.4967,19.4738,19.4891,46800.0
2014-06-16 11:45:00,25.49,25.5,25.49,25.5,12000.0,19.4891,19.4967,19.4891,19.4967,12000.0
2014-06-16 11:50:00,25.5,25.5,25.49,25.5,16900.0,19.4967,19.4967,19.4891,19.4967,16900.0
2014-06-16 11:55:00,25.5,25.5,25.49,25.5,41300.0,19.4967,19.4967,19.4891,19.4967,41300.0
2014-06-16 12:00:00,25.5,25.5,25.49,25.49,7100.0,19.4967,19.4967,19.4891,19.4891,7100.0
2014-06-16 12:05:00,25.5,25.5,25.49,25.5,10500.0,19.4967,19.4967,19.4891,19.4967,10500.0
2014-06-16 12:10:00,25.5,25.51,25.49,25.5,96000.0,19.4967,19.5044,19.4891,19.4967,96000.0
2014-06-16 12:15:00,25.5,25.51,25.49,25.5,58800.0,19.4967,19.5044,19.4891,19.4967,58800.0
2014-06-16 12:20:00,25.5,25.5,25.49,25.5,47400.0,19.4967,19.4967,19.4891,19.4967,47400.0
2014-06-16 12:25:00,25.5,25.51,25.5,25.5,20300.0,19.4967,19.5044,19.4967,19.4967,20300.0
2014-06-16 12:30:00,25.51,25.51,25.48,25.49,42200.0,19.5044,19.5044,19.4815,19.4891,42200.0
2014-06-16 12:35:00,25.49,25.5,25.48,25.5,15800.0,19.4891,19.4967,19.4815,19.4967,15800.0
2014-06-16 12:40:00,25.5,25.5,25.49,25.5,8700.0,19.4967,19.4967,19.4891,19.4967,8700.0
2014-06-16 12:45:00,25.5,25.5,25.47,25.47,37500.0,19.4967,19.4967,19.4738,19.4738,37500.0
2014-06-16 12:50:00,25.47,25.48,25.47,25.47,6500.0,19.4738,19.4815,19.4738,19.4738,6500.0
2014-06-16 12:55:00,25.48,25.48,25.47,25.47,6300.0,19.4815,19.4815,19.4738,19.4738,6300.0
2014-06-16 13:00:00,25.47,25.48,25.47,25.47,13600.0,19.4738,19.4815,19.4738,19.4738,13600.0
2014-06-16 13:05:00,25.47,25.5,25.47,25.5,13800.0,19.4738,19.4967,19.4738,19.4967,13800.0
2014-06-16 13:10:00,25.5,25.5,25.49,25.5,15100.0,19.4967,19.4967,19.4891,19.4967,15100.0
2014-06-16 13:15:00,25.5,25.5,25.49,25.5,8900.0,19.4967,19.4967,19.4891,19.4967,8900.0
2014-06-16 13:20:00,25.5,25.5,25.49,25.5,26900.0,19.4967,19.4967,19.4891,19.4967,26900.0
2014-06-16 13:25:00,25.5,25.5,25.49,25.5,15000.0,19.4967,19.4967,19.4891,19.4967,15000.0
2014-06-16 13:30:00,25.5,25.5,25.49,25.5,9600.0,19.4967,19.4967,19.4891,19.4967,9600.0
2014-06-16 13:35:00,25.5,25.5,25.49,25.5,8800.0,19.4967,19.4967,19.4891,19.4967,8800.0
2014-06-16 13:40:00,25.49,25.5,25.49,25.5,21600.0,19.4891,19.4967,19.4891,19.4967,21600.0
2014-06-16 13:45:00,25.5,25.5,25.49,25.5,34600.0,19.4967,19.4967,19.4891,19.4967,34600.0
2014-06-16 13:50:00,25.5,25.5,25.49,25.5,8200.0,19.4967,19.4967,19.4891,19.4967,8200.0
2014-06-16 13:55:00,25.5,25.5,25.49,25.5,27800.0,19.4967,19.4967,19.4891,19.4967,27800.0
2014-06-16 14:00:00,25.5,25.5,25.49,25.5,25600.0,19.4967,19.4967,19.4891,19.4967,25600.0
2014-06-16 14:05:00,25.5,25.5,25.49,25.5,12800.0,19.4967,19.4967,19.4891,19.4967,12800.0
2014-06-16 14:10:00,25.5,25.5,25.49,25.5,77400.0,19.4967,19.4967,19.4891,19.4967,77400.0
2014-06-16 14:15:00,25.5,25.5,25.49,25.5,69400.0,19.4967,19.4967,19.4891,19.4967,69400.0
2014-06-16 14:20:00,25.5,25.5,25.49,25.5,28400.0,19.4967,19.4967,19.4891,19.4967,28400.0
2014-06-16 14:25:00,25.49,25.5,25.49,25.5,48400.0,19.4891,19.4967,19.4891,19.4967,48400.0
2014-06-16 14:30:00,25.5,25.5,25.49,25.5,51700.0,19.4967,19.4967,19.4891,19.4967,51700.0
2014-06-16 14:35:00,25.5,25.5,25.49,25.5,23700.0,19.4967,19.4967,19.4891,19.4967,23700.0
2014-06-16 14:40:00,25.5,25.5,25.49,25.5,18600.0,19.4967,19.4967,19.4891,19.4967,18600.0
2014-06-16 14:45:00,25.49,25.5,25.49,25.49,39100.0,19.4891,19.4967,19.4891,19.4891,39100.0
2014-06-16 14:50:00,25.5,25.5,25.49,25.5,59100.0,19.4967,19.4967,19.4891,19.4967,59100.0
2014-06-16 14:55:00,25.5,25.5,25.49,25.5,85800.0,19.4967,19.4967,19.4891,19.4967,85800.0
2014-06-16 15:00:00,25.5,25.5,25.49,25.49,20400.0,19.4967,19.4967,19.4891,19.4891,20400.0
2014-06-16 15:05:00,25.5,25.5,25.49,25.5,31100.0,19.4967,19.4967,19.4891,19.4967,31100.0
2014-06-16 15:10:00,25.5,25.5,25.49,25.5,40900.0,19.4967,19.4967,19.4891,19.4967,40900.0
2014-06-16 15:15:00,25.5,25.5,25.49,25.5,148000.0,19.4967,19.4967,19.4891,19.4967,148000.0
2014-06-16 15:20:00,25.5,25.5,25.49,25.5,28100.0,19.4967,19.4967,19.4891,19.4967,28100.0
2014-06-16 15:25:00,25.5,25.51,25.49,25.5,112100.0,19.4967,19.5044,19.4891,19.4967,112100.0
2014-06-16 15:30:00,25.5,25.51,25.5,25.5,56500.0,19.4967,19.5044,19.4967,19.4967,56500.0
2014-06-16 15:35:00,25.5,25.51,25.5,25.51,73200.0,19.4967,19.5044,19.4967,19.5044,73200.0
2014-06-16 15:40:00,25.51,25.51,25.5,25.51,74600.0,19.5044,19.5044,19.4967,19.5044,74600.0
2014-06-16 15:45:00,25.51,25.51,25.5,25.5,226200.0,19.5044,19.5044,19.4967,19.4967,226200.0
2014-06-16 15:50:00,25.5,25.51,25.49,25.5,115600.0,19.4967,19.5044,19.4891,19.4967,115600.0
2014-06-16 15:55:00,25.5,25.51,25.49,25.51,295000.0,19.4967,19.5044,19.4891,19.5044,295000.0
2014-06-17 09:30:00,25.24,25.39,25.2,25.35,52600.0,19.298,19.4126,19.2674,19.3821,52600.0
2014-06-17 09:35:00,25.36,25.4,25.34,25.39,31900.0,19.3897,19.4203,19.3744,19.4126,31900.0
2014-06-17 09:40:00,25.4,25.46,25.39,25.46,57300.0,19.4203,19.4662,19.4126,19.4662,57300.0
2014-06-17 09:45:00,25.46,25.51,25.46,25.49,48700.0,19.4662,19.5044,19.4662,19.4891,48700.0
2014-06-17 09:50:00,25.49,25.49,25.46,25.47,16500.0,19.4891,19.4891,19.4662,19.4738,16500.0
2014-06-17 09:55:00,25.46,25.47,25.46,25.46,17700.0,19.4662,19.4738,19.4662,19.4662,17700.0
2014-06-17 10:00:00,25.47,25.52,25.46,25.5,60900.0,19.4738,19.512,19.4662,19.4967,60900.0
2014-06-17 10:05:00,25.5,25.56,25.5,25.54,38700.0,19.4967,19.5426,19.4967,19.5273,38700.0
2014-06-17 10:10:00,25.53,25.53,25.5,25.51,32500.0,19.5197,19.5197,19.4967,19.5044,32500.0
2014-06-17 10:15:00,25.5,25.52,25.5,25.51,21100.0,19.4967,19.512,19.4967,19.5044,21100.0
2014-06-17 10:20:00,25.51,25.52,25.49,25.51,49500.0,19.5044,19.512,19.4891,19.5044,49500.0
2014-06-17 10:25:00,25.51,25.56,25.51,25.55,29600.0,19.5044,19.5426,19.5044,19.535,29600.0
2014-06-17 10:30:00,25.55,25.55,25.5,25.5,19100.0,19.535,19.535,19.4967,19.4967,19100.0
2014-06-17 10:35:00,25.51,25.52,25.5,25.51,23700.0,19.5044,19.512,19.4967,19.5044,23700.0
2014-06-17 10:40:00,25.51,25.53,25.51,25.51,48300.0,19.5044,19.5197,19.5044,19.5044,48300.0
2014-06-17 10:45:00,25.51,25.53,25.48,25.5,65300.0,19.5044,19.5197,19.4815,19.4967,65300.0
2014-06-17 10:50:00,25.5,25.51,25.47,25.51,155100.0,19.4967,19.5044,19.4738,19.5044,155100.0
2014-06-17 10:55:00,25.51,25.52,25.5,25.5,11600.0,19.5044,19.512,19.4967,19.4967,11600.0
2014-06-17 11:00:00,25.5,25.51,25.48,25.48,20300.0,19.4967,19.5044,19.4815,19.4815,20300.0
2014-06-17 11:05:00,25.49,25.49,25.45,25.46,27700.0,19.4891,19.4891,19.4585,19.4662,27700.0
2014-06-17 11:10:00,25.46,25.47,25.45,25.45,16600.0,19.4662,19.4738,19.4585,19.4585,16600.0
2014-06-17 11:15:00,25.44,25.48,25.44,25.48,24700.0,19.4509,19.4815,19.4509,19.4815,24700.0
2014-06-17 11:20:00,25.48,25.5,25.47,25.49,28600.0,19.4815,19.4967,19.4738,19.4891,28600.0
2014-06-17 11:25:00,25.5,25.5,25.48,25.49,20700.0,19.4967,19.4967,19.4815,19.4891,20700.0
2014-06-17 11:30:00,25.5,25.52,25.5,25.52,40600.0,19.4967,19.512,19.4967,19.512,40600.0
2014-06-17 11:35:00,25.52,25.54,25.52,25.54,18800.0,19.512,19.5273,19.512,19.5273,18800.0
2014-06-17 11:40:00,25.53,25.54,25.49,25.49,57800.0,19.5197,19.5273,19.4891,19.4891,57800.0
2014-06-17 11:45:00,25.5,25.5,25.49,25.5,6800.0,19.4967,19.4967,19.4891,19.4967,6800.0
2014-06-17 11:50:00,25.49,25.5,25.49,25.5,11300.0,19.4891,19.4967,19.4891,19.4967,11300.0
2014-06-17 11:55:00,25.49,25.5,25.49,25.5,17600.0,19.4891,19.4967,19.4891,19.4967,17600.0
2014-06-17 12:00:00,25.5,25.5,25.49,25.49,12200.0,19.4967,19.4967,19.4891,19.4891,12200.0
2014-06-17 12:05:00,25.49,25.5,25.48,25.48,9300.0,19.4891,19.4967,19.4815,19.4815,9300.0
2014-06-17 12:10:00,25.48,25.5,25.48,25.49,28500.0,19.4815,19.4967,19.4815,19.4891,28500.0
2014-06-17 12:15:00,25.5,25.51,25.5,25.51,27600.0,19.4967,19.5044,19.4967,19.5044,27600.0
2014-06-17 12:20:00,25.51,25.51,25.49,25.5,41300.0,19.5044,19.5044,19.4891,19.4967,41300.0
2014-06-17 12:25:00,25.51,25.51,25.5,25.51,7200.0,19.5044,19.5044,19.4967,19.5044,7200.0
2014-06-17 12:30:00,25.5,25.51,25.5,25.5,6000.0,19.4967,19.5044,19.4967,19.4967,6000.0
2014-06-17 12:35:00,25.5,25.51,25.5,25.51,5600.0,19.4967,19.5044,19.4967,19.5044,5600.0
2014-06-17 12:40:00,25.5,25.52,25.5,25.51,47200.0,19.4967,19.512,19.4967,19.5044,47200.0
2014-06-17 12:45:00,25.52,25.54,25.51,25.54,46300.0,19.512,19.5273,19.5044,19.5273,46300.0
2014-06-17 12:50:00,25.54,25.55,25.53,25.55,33500.0,19.5273,19.535,19.5197,19.535,33500.0
2014-06-17 12:55:00,25.54,25.55,25.53,25.54,13400.0,19.5273,19.535,19.5197,19.5273,13400.0
2014-06-17 13:00:00,25.54,25.54,25.51,25.52,32700.0,19.5273,19.5273,19.5044,19.512,32700.0
2014-06-17 13:05:00,25.51,25.52,25.51,25.52,8200.0,19.5044,19.512,19.5044,19.512,8200.0
2014-06-17 13:10:00,25.51,25.52,25.51,25.51,4400.0,19.5044,19.512,19.5044,19.5044,4400.0
2014-06-17 13:15:00,25.52,25.52,25.5,25.51,7000.0,19.512,19.512,19.4967,19.5044,7000.0
2014-06-17 13:20:00,25.5,25.51,25.5,25.5,7000.0,19.4967,19.5044,19.4967,19.4967,7000.0
2014-06-17 13:25:00,25.51,25.51,25.49,25.5,43700.0,19.5044,19.5044,19.4891,19.4967,43700.0
2014-06-17 13:30:00,25.5,25.51,25.49,25.51,32000.0,19.4967,19.5044,19.4891,19.5044,32000.0
2014-06-17 13:35:00,25.51,25.51,25.49,25.5,74100.0,19.5044,19.5044,19.4891,19.4967,74100.0
2014-06-17 13:40:00,25.5,25.52,25.5,25.51,15500.0,19.4967,19.512,19.4967,19.5044,15500.0
2014-06-17 13:45:00,25.51,25.53,25.5,25.51,26000.0,19.5044,19.5197,19.4967,19.5044,26000.0
2014-06-17 13:50:00,25.51,25.51,25.49,25.5,29700.0,19.5044,19.5044,19.4891,19.4967,29700.0
2014-06-17 13:55:00,25.5,25.51,25.49,25.51,40900.0,19.4967,19.5044,19.4891,19.5044,40900.0
2014-06-17 14:00:00,25.5,25.51,25.49,25.5,56700.0,19.4967,19.5044,19.4891,19.4967,56700.0
2014-06-17 14:05:00,25.5,25.51,25.5,25.5,6200.0,19.4967,19.5044,19.4967,19.4967,6200.0
2014-06-17 14:10:00,25.51,25.51,25.5,25.51,7300.0,19.5044,19.5044,19.4967,19.5044,7300.0
2014-06-17 14:15:00,25.51,25.51,25.5,25.51,6700.0,19.5044,19.5044,19.4967,19.5044,6700.0
2014-06-17 14:20:00,25.51,25.52,25.5,25.51,45700.0,19.5044,19.512,19.4967,19.5044,45700.0
2014-06-17 14:25:00,25.51,25.52,25.5,25.51,19900.0,19.5044,19.512,19.4967,19.5044,19900.0
2014-06-17 14:30:00,25.51,25.51,25.5,25.5,39400.0,19.5044,19.5044,19.4967,19.4967,39400.0
2014-06-17 14:35:00,25.5,25.51,25.49,25.51,44500.0,19.4967,19.5044,19.4891,19.5044,44500.0
2014-06-17 14:40:00,25.5,25.51,25.49,25.51,49800.0,19.4967,19.5044,19.4891,19.5044,49800.0
2014-06-17 14:45:00,25.51,25.52,25.5,25.51,42200.0,19.5044,19.512,19.4967,19.5044,42200.0
2014-06-17 14:50:00,25.5,25.51,25.5,25.5,6900.0,19.4967,19.5044,19.4967,19.4967,6900.0
2014-06-17 14:55:00,25.5,25.51,25.49,25.5,73800.0,19.4967,19.5044,19.4891,19.4967,73800.0
2014-06-17 15:00:00,25.5,25.52,25.5,25.51,22200.0,19.4967,19.512,19.4967,19.5044,22200.0
2014-06-17 15:05:00,25.52,25.52,25.5,25.51,47100.0,19.512,19.512,19.4967,19.5044,47100.0
2014-06-17 15:10:00,25.51,25.51,25.5,25.5,11000.0,19.5044,19.5044,19.4967,19.4967,11000.0
2014-06-17 15:15:00,25.5,25.51,25.48,25.48,84000.0,19.4967,19.5044,19.4815,19.4815,84000.0
2014-06-17 15:20:00,25.48,25.49,25.47,25.48,35400.0,19.4815,19.4891,19.4738,19.4815,35400.0
2014-06-17 15:25:00,25.49,25.49,25.48,25.49,19900.0,19.4891,19.4891,19.4815,19.4891,19900.0
2014-06-17 15:30:00,25.49,25.52,25.48,25.51,131500.0,19.4891,19.512,19.4815,19.5044,131500.0
2014-06-17 15:35:00,25.5,25.51,25.48,25.48,63400.0,19.4967,19.5044,19.4815,19.4815,63400.0
2014-06-17 15:40:00,25.48,25.49,25.47,25.48,48800.0,19.4815,19.4891,19.4738,19.4815,48800.0
2014-06-17 15:45:00,25.48,25.49,25.47,25.49,60100.0,19.4815,19.4891,19.4738,19.4891,60100.0
2014-06-17 15:50:00,25.49,25.5,25.49,25.5,118700.0,19.4891,19.4967,19.4891,19.4967,118700.0
2014-06-17 15:55:00,25.5,25.51,25.49,25.51,204100.0,19.4967,19.5044,19.4891,19.5044,204100.0
2014-06-18 09:30:00,25.48,25.5,25.37,25.39,39300.0,19.4815,19.4967,19.3973,19.4126,39300.0
2014-06-18 09:35:00,25.39,25.42,25.35,25.42,18400.0,19.4126,19.4356,19.3821,19.4356,18400.0
2014-06-18 09:40:00,25.43,25.44,25.41,25.44,8100.0,19.4432,19.4509,19.4279,19.4509,8100.0
2014-06-18 09:45:00,25.45,25.49,25.44,25.48,12900.0,19.4585,19.4891,19.4509,19.4815,12900.0
2014-06-18 09:50:00,25.48,25.5,25.47,25.5,3300.0,19.4815,19.4967,19.4738,19.4967,3300.0
2014-06-18 09:55:00,25.51,25.51,25.48,25.48,8500.0,19.5044,19.5044,19.4815,19.4815,8500.0
2014-06-18 10:00:00,25.48,25.49,25.46,25.48,20200.0,19.4815,19.4891,19.4662,19.4815,20200.0
2014-06-18 10:05:00,25.48,25.48,25.45,25.46,15500.0,19.4815,19.4815,19.4585,19.4662,15500.0
2014-06-18 10:10:00,25.45,25.46,25.44,25.46,13900.0,19.4585,19.4662,19.4509,19.4662,13900.0
2014-06-18 10:15:00,25.46,25.47,25.46,25.46,2300.0,19.4662,19.4738,19.4662,19.4662,2300.0
2014-06-18 10:20:00,25.46,25.47,25.44,25.45,26800.0,19.4662,19.4738,19.4509,19.4585,26800.0
2014-06-18 10:25:00,25.46,25.48,25.44,25.47,89900.0,19.4662,19.4815,19.4509,19.4738,89900.0
2014-06-18 10:30:00,25.47,25.48,25.46,25.46,23800.0,19.4738,19.4815,19.4662,19.4662,23800.0
2014-06-18 10:35:00,25.46,25.46,25.45,25.45,6400.0,19.4662,19.4662,19.4585,19.4585,6400.0
2014-06-18 10:40:00,25.46,25.46,25.45,25.46,27100.0,19.4662,19.4662,19.4585,19.4662,27100.0
2014-06-18 10:45:00,25.45,25.46,25.45,25.46,9400.0,19.4585,19.4662,19.4585,19.4662,9400.0
2014-06-18 10:50:00,25.46,25.48,25.46,25.48,5900.0,19.4662,19.4815,19.4662,19.4815,5900.0
2014-06-18 10:55:00,25.48,25.48,25.45,25.47,39100.0,19.4815,19.4815,19.4585,19.4738,39100.0
2014-06-18 11:00:00,25.46,25.47,25.44,25.46,19500.0,19.4662,19.4738,19.4509,19.4662,19500.0
2014-06-18 11:05:00,25.46,25.46,25.45,25.45,8300.0,19.4662,19.4662,19.4585,19.4585,8300.0
2014-06-18 11:10:00,25.46,25.46,25.45,25.46,18000.0,19.4662,19.4662,19.4585,19.4662,18000.0
2014-06-18 11:15:00,25.45,25.46,25.45,25.45,3100.0,19.4585,19.4662,19.4585,19.4585,3100.0
2014-06-18 11:20:00,25.45,25.46,25.45,25.46,2200.0,19.4585,19.4662,19.4585,19.4662,2200.0
2014-06-18 11:25:00,25.45,25.46,25.45,25.45,1100.0,19.4585,19.4662,19.4585,19.4585,1100.0
2014-06-18 11:30:00,25.45,25.48,25.44,25.45,147200.0,19.4585,19.4815,19.4509,19.4585,147200.0
2014-06-18 11:35:00,25.45,25.46,25.45,25.45,1400.0,19.4585,19.4662,19.4585,19.4585,1400.0
2014-06-18 11:40:00,25.46,25.46,25.45,25.45,2400.0,19.4662,19.4662,19.4585,19.4585,2400.0
2014-06-18 11:45:00,25.46,25.46,25.45,25.46,26000.0,19.4662,19.4662,19.4585,19.4662,26000.0
2014-06-18 11:50:00,25.46,25.46,25.45,25.45,46600.0,19.4662,19.4662,19.4585,19.4585,46600.0
2014-06-18 11:55:00,25.45,25.46,25.45,25.46,5700.0,19.4585,19.4662,19.4585,19.4662,5700.0
2014-06-18 12:00:00,25.46,25.46,25.43,25.43,15000.0,19.4662,19.4662,19.4432,19.4432,15000.0
2014-06-18 12:05:00,25.43,25.45,25.43,25.45,8500.0,19.4432,19.4585,19.4432,19.4585,8500.0
2014-06-18 12:10:00,25.45,25.46,25.44,25.45,21900.0,19.4585,19.4662,19.4509,19.4585,21900.0
2014-06-18 12:15:00,25.45,25.45,25.45,25.45,2700.0,19.4585,19.4585,19.4585,19.4585,2700.0
2014-06-18 12:20:00,25.45,25.46,25.45,25.45,1700.0,19.4585,19.4662,19.4585,19.4585,1700.0
2014-06-18 12:25:00,25.45,25.46,25.45,25.46,6900.0,19.4585,19.4662,19.4585,19.4662,6900.0
2014-06-18 12:30:00,25.46,25.46,25.45,25.45,4400.0,19.4662,19.4662,19.4585,19.4585,4400.0
2014-06-18 12:35:00,25.45,25.46,25.45,25.46,3300.0,19.4585,19.4662,19.4585,19.4662,3300.0
2014-06-18 12:40:00,25.46,25.46,25.46,25.46,2000.0,19.4662,19.4662,19.4662,19.4662,2000.0
2014-06-18 12:45:00,25.46,25.48,25.45,25.48,35200.0,19.4662,19.4815,19.4585,19.4815,35200.0
2014-06-18 12:50:00,25.48,25.49,25.48,25.49,16300.0,19.4815,19.4891,19.4815,19.4891,16300.0
2014-06-18 12:55:00,25.48,25.5,25.48,25.5,5700.0,19.4815,19.4967,19.4815,19.4967,5700.0
2014-06-18 13:00:00,25.5,25.5,25.47,25.48,8500.0,19.4967,19.4967,19.4738,19.4815,8500.0
2014-06-18 13:05:00,25.48,25.48,25.47,25.47,4600.0,19.4815,19.4815,19.4738,19.4738,4600.0
2014-06-18 13:10:00,25.47,25.48,25.47,25.48,6300.0,19.4738,19.4815,19.4738,19.4815,6300.0
2014-06-18 13:15:00,25.48,25.5,25.47,25.5,11100.0,19.4815,19.4967,19.4738,19.4967,11100.0
2014-06-18 13:20:00,25.5,25.51,25.5,25.5,8700.0,19.4967,19.5044,19.4967,19.4967,8700.0
2014-06-18 13:25:00,25.5,25.51,25.5,25.51,700.0,19.4967,19.5044,19.4967,19.5044,700.0
2014-06-18 13:30:00,25.5,25.51,25.49,25.5,29200.0,19.4967,19.5044,19.4891,19.4967,29200.0
2014-06-18 13:35:00,25.49,25.5,25.49,25.5,9800.0,19.4891,19.4967,19.4891,19.4967,9800.0
2014-06-18 13:40:00,25.5,25.5,25.5,25.5,5500.0,19.4967,19.4967,19.4967,19.4967,5500.0
2014-06-18 13:45:00,25.5,25.5,25.5,25.5,2500.0,19.4967,19.4967,19.4967,19.4967,2500.0
2014-06-18 13:50:00,25.5,25.53,25.5,25.53,14700.0,19.4967,19.5197,19.4967,19.5197,14700.0
2014-06-18 13:55:00,25.53,25.55,25.52,25.55,20800.0,19.5197,19.535,19.512,19.535,20800.0
2014-06-18 14:00:00,25.54,25.57,25.52,25.53,72300.0,19.5273,19.5503,19.512,19.5197,72300.0
2014-06-18 14:05:00,25.52,25.55,25.49,25.55,47700.0,19.512,19.535,19.4891,19.535,47700.0
2014-06-18 14:10:00,25.55,25.57,25.55,25.57,19000.0,19.535,19.5503,19.535,19.5503,19000.0
2014-06-18 14:15:00,25.57,25.58,25.54,25.55,9500.0,19.5503,19.5579,19.5273,19.535,9500.0
2014-06-18 14:20:00,25.56,25.58,25.56,25.57,16600.0,19.5426,19.5579,19.5426,19.5503,16600.0
2014-06-18 14:25:00,25.56,25.56,25.55,25.55,3100.0,19.5426,19.5426,19.535,19.535,3100.0
2014-06-18 14:30:00,25.56,25.6,25.54,25.54,35700.0,19.5426,19.5732,19.5273,19.5273,35700.0
2014-06-18 14:35:00,25.54,25.56,25.54,25.56,22800.0,19.5273,19.5426,19.5273,19.5426,22800.0
2014-06-18 14:40:00,25.56,25.56,25.55,25.55,21300.0,19.5426,19.5426,19.535,19.535,21300.0
2014-06-18 14:45:00,25.56,25.57,25.56,25.56,10600.0,19.5426,19.5503,19.5426,19.5426,10600.0
2014-06-18 14:50:00,25.57,25.59,25.57,25.57,21700.0,19.5503,19.5656,19.5503,19.5503,21700.0
2014-06-18 14:55:00,25.58,25.6,25.57,25.6,23400.0,19.5579,19.5732,19.5503,19.5732,23400.0
2014-06-18 15:00:00,25.6,25.62,25.59,25.6,57200.0,19.5732,19.5885,19.5656,19.5732,57200.0
2014-06-18 15:05:00,25.61,25.62,25.59,25.6,30500.0,19.5808,19.5885,19.5656,19.5732,30500.0
2014-06-18 15:10:00,25.59,25.6,25.58,25.58,11700.0,19.5656,19.5732,19.5579,19.5579,11700.0
2014-06-18 15:15:00,25.59,25.62,25.58,25.6,57800.0,19.5656,19.5885,19.5579,19.5732,57800.0
2014-06-18 15:20:00,25.61,25.62,25.59,25.61,18000.0,19.5808,19.5885,19.5656,19.5808,18000.0
2014-06-18 15:25:00,25.6,25.61,25.58,25.6,32800.0,19.5732,19.5808,19.5579,19.5732,32800.0
2014-06-18 15:30:00,25.6,25.61,25.59,25.6,25300.0,19.5732,19.5808,19.5656,19.5732,25300.0
2014-06-18 15:35:00,25.6,25.62,25.59,25.61,47400.0,19.5732,19.5885,19.5656,19.5808,47400.0
2014-06-18 15:40:00,25.61,25.62,25.59,25.61,102500.0,19.5808,19.5885,19.5656,19.5808,102500.0
2014-06-18 15:45:00,25.6,25.62,25.6,25.61,30000.0,19.5732,19.5885,19.5732,19.5808,30000.0
2014-06-18 15:50:00,25.61,25.62,25.6,25.62,110500.0,19.5808,19.5885,19.5732,19.5885,110500.0
2014-06-18 15:55:00,25.62,25.65,25.61,25.61,280600.0,19.5885,19.6114,19.5808,19.5808,280600.0
2014-06-19 09:30:00,25.65,25.65,25.53,25.55,33900.0,19.6114,19.6114,19.5197,19.535,33900.0
2014-06-19 09:35:00,25.55,25.66,25.55,25.66,75600.0,19.535,19.6191,19.535,19.6191,75600.0
2014-06-19 09:40:00,25.66,25.68,25.64,25.67,29400.0,19.6191,19.6344,19.6038,19.6267,29400.0
2014-06-19 09:45:00,25.67,25.75,25.65,25.75,99800.0,19.6267,19.6879,19.6114,19.6879,99800.0
2014-06-19 09:50:00,25.75,25.78,25.73,25.73,79000.0,19.6879,19.7108,19.6726,19.6726,79000.0
2014-06-19 09:55:00,25.73,25.75,25.72,25.74,38700.0,19.6726,19.6879,19.665,19.6802,38700.0
2014-06-19 10:00:00,25.74,25.77,25.74,25.76,102300.0,19.6802,19.7032,19.6802,19.6955,102300.0
2014-06-19 10:05:00,25.76,25.76,25.7,25.71,187300.0,19.6955,19.6955,19.6497,19.6573,187300.0
2014-06-19 10:10:00,25.71,25.75,25.71,25.75,80000.0,19.6573,19.6879,19.6573,19.6879,80000.0
2014-06-19 10:15:00,25.76,25.77,25.75,25.76,163100.0,19.6955,19.7032,19.6879,19.6955,163100.0
2014-06-19 10:20:00,25.75,25.76,25.73,25.74,79900.0,19.6879,19.6955,19.6726,19.6802,79900.0
2014-06-19 10:25:00,25.74,25.77,25.72,25.77,154300.0,19.6802,19.7032,19.665,19.7032,154300.0
2014-06-19 10:30:00,25.76,25.77,25.72,25.73,75700.0,19.6955,19.7032,19.665,19.6726,75700.0
2014-06-19 10:35:00,25.72,25.73,25.7,25.71,83600.0,19.665,19.6726,19.6497,19.6573,83600.0
2014-06-19 10:40:00,25.7,25.73,25.7,25.73,66600.0,19.6497,19.6726,19.6497,19.6726,66600.0
2014-06-19 10:45:00,25.73,25.73,25.72,25.72,5900.0,19.6726,19.6726,19.665,19.665,5900.0
2014-06-19 10:50:00,25.73,25.73,25.72,25.73,43400.0,19.6726,19.6726,19.665,19.6726,43400.0
2014-06-19 10:55:00,25.72,25.74,25.72,25.74,27800.0,19.665,19.6802,19.665,19.6802,27800.0
2014-06-19 11:00:00,25.74,25.76,25.73,25.75,58500.0,19.6802,19.6955,19.6726,19.6879,58500.0
2014-06-19 11:05:00,25.74,25.77,25.74,25.76,138700.0,19.6802,19.7032,19.6802,19.6955,138700.0
2014-06-19 11:10:00,25.76,25.77,25.74,25.75,40100.0,19.6955,19.7032,19.6802,19.6879,40100.0
2014-06-19 11:15:00,25.75,25.76,25.75,25.76,21400.0,19.6879,19.6955,19.6879,19.6955,21400.0
2014-06-19 11:20:00,25.76,25.77,25.75,25.77,35000.0,19.6955,19.7032,19.6879,19.7032,35000.0
2014-06-19 11:25:00,25.77,25.77,25.76,25.77,18600.0,19.7032,19.7032,19.6955,19.7032,18600.0
2014-06-19 11:30:00,25.77,25.77,25.76,25.77,31800.0,19.7032,19.7032,19.6955,19.7032,31800.0
2014-06-19 11:35:00,25.77,25.78,25.76,25.78,56000.0,19.7032,19.7108,19.6955,19.7108,56000.0
2014-06-19 11:40:00,25.78,25.81,25.77,25.8,79200.0,19.7108,19.7338,19.7032,19.7261,79200.0
2014-06-19 11:45:00,25.79,25.8,25.77,25.77,107100.0,19.7185,19.7261,19.7032,19.7032,107100.0
2014-06-19 11:50:00,25.77,25.78,25.76,25.76,45900.0,19.7032,19.7108,19.6955,19.6955,45900.0
2014-06-19 11:55:00,25.76,25.77,25.76,25.77,16900.0,19.6955,19.7032,19.6955,19.7032,16900.0
2014-06-19 12:00:00,25.77,25.77,25.76,25.77,48000.0,19.7032,19.7032,19.6955,19.7032,48000.0
2014-06-19 12:05:00,25.77,25.77,25.76,25.77,12800.0,19.7032,19.7032,19.6955,19.7032,12800.0
2014-06-19 12:10:00,25.76,25.78,25.76,25.78,28500.0,19.6955,19.7108,19.6955,19.7108,28500.0
2014-06-19 12:15:00,25.78,25.78,25.77,25.78,17800.0,19.7108,19.7108,19.7032,19.7108,17800.0
2014-06-19 12:20:00,25.78,25.78,25.77,25.78,13100.0,19.7108,19.7108,19.7032,19.7108,13100.0
2014-06-19 12:25:00,25.78,25.78,25.77,25.77,11300.0,19.7108,19.7108,19.7032,19.7032,11300.0
2014-06-19 12:30:00,25.78,25.78,25.77,25.78,10300.0,19.7108,19.7108,19.7032,19.7108,10300.0
2014-06-19 12:35:00,25.78,25.78,25.77,25.77,14900.0,19.7108,19.7108,19.7032,19.7032,14900.0
2014-06-19 12:40:00,25.78,25.78,25.77,25.78,6400.0,19.7108,19.7108,19.7032,19.7108,6400.0
2014-06-19 12:45:00,25.78,25.78,25.77,25.78,14700.0,19.7108,19.7108,19.7032,19.7108,14700.0
2014-06-19 12:50:00,25.78,25.78,25.77,25.78,8900.0,19.7108,19.7108,19.7032,19.7108,8900.0
2014-06-19 12:55:00,25.78,25.78,25.77,25.77,20900.0,19.7108,19.7108,19.7032,19.7032,20900.0
2014-06-19 13:00:00,25.78,25.78,25.77,25.78,22300.0,19.7108,19.7108,19.7032,19.7108,22300.0
2014-06-19 13:05:00,25.78,25.78,25.78,25.78,12900.0,19.7108,19.7108,19.7108,19.7108,12900.0
2014-06-19 13:10:00,25.78,25.78,25.77,25.78,43800.0,19.7108,19.7108,19.7032,19.7108,43800.0
2014-06-19 13:15:00,25.78,25.78,25.77,25.78,22600.0,19.7108,19.7108,19.7032,19.7108,22600.0
2014-06-19 13:20:00,25.78,25.81,25.77,25.8,74600.0,19.7108,19.7338,19.7032,19.7261,74600.0
2014-06-19 13:25:00,25.81,25.83,25.81,25.82,33300.0,19.7338,19.7491,19.7338,19.7414,33300.0
2014-06-19 13:30:00,25.82,25.82,25.8,25.8,14800.0,19.7414,19.7414,19.7261,19.7261,14800.0
2014-06-19 13:35:00,25.8,25.81,25.79,25.79,20000.0,19.7261,19.7338,19.7185,19.7185,20000.0
2014-06-19 13:40:00,25.79,25.81,25.79,25.8,36500.0,19.7185,19.7338,19.7185,19.7261,36500.0
2014-06-19 13:45:00,25.8,25.83,25.79,25.83,175000.0,19.7261,19.7491,19.7185,19.7491,175000.0
2014-06-19 13:50:00,25.83,25.83,25.82,25.83,33200.0,19.7491,19.7491,19.7414,19.7491,33200.0
2014-06-19 13:55:00,25.83,25.86,25.83,25.86,81100.0,19.7491,19.772,19.7491,19.772,81100.0
2014-06-19 14:00:00,25.86,25.88,25.85,25.86,56700.0,19.772,19.7873,19.7643,19.772,56700.0
2014-06-19 14:05:00,25.85,25.86,25.84,25.85,27300.0,19.7643,19.772,19.7567,19.7643,27300.0
2014-06-19 14:10:00,25.85,25.87,25.83,25.87,66600.0,19.7643,19.7796,19.7491,19.7796,66600.0
2014-06-19 14:15:00,25.87,25.87,25.86,25.87,29000.0,19.7796,19.7796,19.772,19.7796,29000.0
2014-06-19 14:20:00,25.87,25.88,25.86,25.88,35000.0,19.7796,19.7873,19.772,19.7873,35000.0
2014-06-19 14:25:00,25.88,25.88,25.87,25.88,32900.0,19.7873,19.7873,19.7796,19.7873,32900.0
2014-06-19 14:30:00,25.88,25.88,25.87,25.88,37600.0,19.7873,19.7873,19.7796,19.7873,37600.0
2014-06-19 14:35:00,25.88,25.9,25.87,25.88,63900.0,19.7873,19.8026,19.7796,19.7873,63900.0
2014-06-19 14:40:00,25.89,25.89,25.88,25.89,10900.0,19.7949,19.7949,19.7873,19.7949,10900.0
2014-06-19 14:45:00,25.88,25.89,25.88,25.89,38200.0,19.7873,19.7949,19.7873,19.7949,38200.0
2014-06-19 14:50:00,25.88,25.91,25.88,25.91,72900.0,19.7873,19.8102,19.7873,19.8102,72900.0
2014-06-19 14:55:00,25.91,25.92,25.9,25.92,41500.0,19.8102,19.8179,19.8026,19.8179,41500.0
2014-06-19 15:00:00,25.92,25.94,25.91,25.92,151900.0,19.8179,19.8332,19.8102,19.8179,151900.0
2014-06-19 15:05:00,25.92,25.93,25.91,25.92,106700.0,19.8179,19.8255,19.8102,19.8179,106700.0
2014-06-19 15:10:00,25.93,25.96,25.92,25.95,113500.0,19.8255,19.8485,19.8179,19.8408,113500.0
2014-06-19 15:15:00,25.96,26.0,25.95,25.97,179000.0,19.8485,19.879,19.8408,19.8561,179000.0
2014-06-19 15:20:00,25.97,26.0,25.95,25.95,369400.0,19.8561,19.879,19.8408,19.8408,369400.0
2014-06-19 15:25:00,25.95,25.97,25.93,25.97,139400.0,19.8408,19.8561,19.8255,19.8561,139400.0
2014-06-19 15:30:00,25.97,25.97,25.95,25.96,71900.0,19.8561,19.8561,19.8408,19.8485,71900.0
2014-06-19 15:35:00,25.95,25.96,25.95,25.96,55100.0,19.8408,19.8485,19.8408,19.8485,55100.0
2014-06-19 15:40:00,25.96,25.96,25.91,25.91,162700.0,19.8485,19.8485,19.8102,19.8102,162700.0
2014-06-19 15:45:00,25.91,25.92,25.9,25.92,165100.0,19.8102,19.8179,19.8026,19.8179,165100.0
2014-06-19 15:50:00,25.92,25.92,25.9,25.9,105900.0,19.8179,19.8179,19.8026,19.8026,105900.0
2014-06-19 15:55:00,25.91,25.91,25.89,25.89,276500.0,19.8102,19.8102,19.7949,19.7949,276500.0
2014-06-20 09:30:00,25.98,25.98,25.82,25.95,645600.0,19.8637,19.8637,19.7414,19.8408,645600.0
2014-06-20 09:35:00,25.95,25.96,25.94,25.96,38000.0,19.8408,19.8485,19.8332,19.8485,38000.0
2014-06-20 09:40:00,25.95,26.02,25.95,25.99,214500.0,19.8408,19.8943,19.8408,19.8714,214500.0
2014-06-20 09:45:00,25.99,26.03,25.98,26.0,188600.0,19.8714,19.902,19.8637,19.879,188600.0
2014-06-20 09:50:00,26.0,26.01,25.98,25.99,80600.0,19.879,19.8867,19.8637,19.8714,80600.0
2014-06-20 09:55:00,25.99,26.03,25.99,26.02,64900.0,19.8714,19.902,19.8714,19.8943,64900.0
2014-06-20 10:00:00,26.01,26.02,25.99,26.01,72200.0,19.8867,19.8943,19.8714,19.8867,72200.0
2014-06-20 10:05:00,26.0,26.01,25.97,25.99,36400.0,19.879,19.8867,19.8561,19.8714,36400.0
2014-06-20 10:10:00,25.99,26.01,25.97,25.97,181200.0,19.8714,19.8867,19.8561,19.8561,181200.0
2014-06-20 10:15:00,25.97,26.0,25.96,25.99,444800.0,19.8561,19.879,19.8485,19.8714,444800.0
2014-06-20 10:20:00,25.99,25.99,25.95,25.96,54400.0,19.8714,19.8714,19.8408,19.8485,54400.0
2014-06-20 10:25:00,25.95,25.96,25.95,25.95,50300.0,19.8408,19.8485,19.8408,19.8408,50300.0
2014-06-20 10:30:00,25.95,25.99,25.94,25.98,168300.0,19.8408,19.8714,19.8332,19.8637,168300.0
2014-06-20 10:35:00,25.98,26.0,25.95,25.95,23700.0,19.8637,19.879,19.8408,19.8408,23700.0
2014-06-20 10:40:00,25.95,25.96,25.94,25.95,19200.0,19.8408,19.8485,19.8332,19.8408,19200.0
2014-06-20 10:45:00,25.95,25.95,25.91,25.91,31100.0,19.8408,19.8408,19.8102,19.8102,31100.0
2014-06-20 10:50:00,25.92,25.95,25.9,25.95,88600.0,19.8179,19.8408,19.8026,19.8408,88600.0
2014-06-20 10:55:00,25.95,25.95,25.92,25.92,12000.0,19.8408,19.8408,19.8179,19.8179,12000.0
2014-06-20 11:00:00,25.92,25.93,25.88,25.88,15600.0,19.8179,19.8255,19.7873,19.7873,15600.0
2014-06-20 11:05:00,25.88,25.89,25.86,25.86,93400.0,19.7873,19.7949,19.772,19.772,93400.0
2014-06-20 11:10:00,25.86,25.89,25.86,25.88,136200.0,19.772,19.7949,19.772,19.7873,136200.0
2014-06-20 11:15:00,25.88,25.89,25.86,25.86,19900.0,19.7873,19.7949,19.772,19.772,19900.0
2014-06-20 11:20:00,25.86,25.88,25.85,25.85,106200.0,19.772,19.7873,19.7643,19.7643,106200.0
2014-06-20 11:25:00,25.85,25.86,25.85,25.85,15000.0,19.7643,19.772,19.7643,19.7643,15000.0
2014-06-20 11:30:00,25.85,25.86,25.84,25.85,89600.0,19.7643,19.772,19.7567,19.7643,89600.0
2014-06-20 11:35:00,25.85,25.86,25.84,25.85,59700.0,19.7643,19.772,19.7567,19.7643,59700.0
2014-06-20 11:40:00,25.85,25.86,25.85,25.85,27100.0,19.7643,19.772,19.7643,19.7643,27100.0
2014-06-20 11:45:00,25.85,25.85,25.82,25.82,51500.0,19.7643,19.7643,19.7414,19.7414,51500.0
2014-06-20 11:50:00,25.82,25.83,25.8,25.8,31900.0,19.7414,19.7491,19.7261,19.7261,31900.0
2014-06-20 11:55:00,25.8,25.81,25.8,25.8,17400.0,19.7261,19.7338,19.7261,19.7261,17400.0
2014-06-20 12:00:00,25.8,25.81,25.8,25.81,24000.0,19.7261,19.7338,19.7261,19.7338,24000.0
2014-06-20 12:05:00,25.8,25.83,25.79,25.82,75800.0,19.7261,19.7491,19.7185,19.7414,75800.0
2014-06-20 12:10:00,25.82,25.82,25.8,25.8,24300.0,19.7414,19.7414,19.7261,19.7261,24300.0
2014-06-20 12:15:00,25.8,25.82,25.79,25.79,238200.0,19.7261,19.7414,19.7185,19.7185,238200.0
2014-06-20 12:20:00,25.79,25.79,25.73,25.74,88300.0,19.7185,19.7185,19.6726,19.6802,88300.0
2014-06-20 12:25:00,25.74,25.74,25.71,25.72,28300.0,19.6802,19.6802,19.6573,19.665,28300.0
2014-06-20 12:30:00,25.71,25.73,25.71,25.72,15300.0,19.6573,19.6726,19.6573,19.665,15300.0
2014-06-20 12:35:00,25.73,25.73,25.7,25.7,13800.0,19.6726,19.6726,19.6497,19.6497,13800.0
2014-06-20 12:40:00,25.7,25.73,25.7,25.71,29200.0,19.6497,19.6726,19.6497,19.6573,29200.0
2014-06-20 12:45:00,25.71,25.72,25.69,25.71,34600.0,19.6573,19.665,19.642,19.6573,34600.0
2014-06-20 12:50:00,25.71,25.72,25.7,25.7,15700.0,19.6573,19.665,19.6497,19.6497,15700.0
2014-06-20 12:55:00,25.7,25.72,25.7,25.71,25300.0,19.6497,19.665,19.6497,19.6573,25300.0
2014-06-20 13:00:00,25.71,25.72,25.71,25.71,26600.0,19.6573,19.665,19.6573,19.6573,26600.0
2014-06-20 13:05:00,25.71,25.72,25.7,25.71,26600.0,19.6573,19.665,19.6497,19.6573,26600.0
2014-06-20 13:10:00,25.71,25.76,25.71,25.75,37500.0,19.6573,19.6955,19.6573,19.6879,37500.0
2014-06-20 13:15:00,25.76,25.79,25.76,25.79,24300.0,19.6955,19.7185,19.6955,19.7185,24300.0
2014-06-20 13:20:00,25.78,25.79,25.78,25.79,52100.0,19.7108,19.7185,19.7108,19.7185,52100.0
2014-06-20 13:25:00,25.78,25.79,25.78,25.79,26700.0,19.7108,19.7185,19.7108,19.7185,26700.0
2014-06-20 13:30:00,25.79,25.8,25.78,25.8,24300.0,19.7185,19.7261,19.7108,19.7261,24300.0
2014-06-20 13:35:00,25.79,25.8,25.79,25.8,19400.0,19.7185,19.7261,19.7185,19.7261,19400.0
2014-06-20 13:40:00,25.8,25.8,25.79,25.8,18900.0,19.7261,19.7261,19.7185,19.7261,18900.0
2014-06-20 13:45:00,25.79,25.82,25.79,25.81,33800.0,19.7185,19.7414,19.7185,19.7338,33800.0
2014-06-20 13:50:00,25.82,25.82,25.8,25.8,29300.0,19.7414,19.7414,19.7261,19.7261,29300.0
2014-06-20 13:55:00,25.8,25.81,25.79,25.79,41900.0,19.7261,19.7338,19.7185,19.7185,41900.0
2014-06-20 14:00:00,25.8,25.81,25.79,25.8,34200.0,19.7261,19.7338,19.7185,19.7261,34200.0
2014-06-20 14:05:00,25.79,25.8,25.78,25.78,21100.0,19.7185,19.7261,19.7108,19.7108,21100.0
2014-06-20 14:10:00,25.78,25.79,25.78,25.78,11500.0,19.7108,19.7185,19.7108,19.7108,11500.0
2014-06-20 14:15:00,25.78,25.79,25.77,25.77,23600.0,19.7108,19.7185,19.7032,19.7032,23600.0
2014-06-20 14:20:00,25.77,25.78,25.77,25.77,16600.0,19.7032,19.7108,19.7032,19.7032,16600.0
2014-06-20 14:25:00,25.78,25.8,25.77,25.8,65500.0,19.7108,19.7261,19.7032,19.7261,65500.0
2014-06-20 14:30:00,25.8,25.8,25.79,25.8,31700.0,19.7261,19.7261,19.7185,19.7261,31700.0
2014-06-20 14:35:00,25.79,25.82,25.79,25.81,159000.0,19.7185,19.7414,19.7185,19.7338,159000.0
2014-06-20 14:40:00,25.82,25.82,25.79,25.81,63900.0,19.7414,19.7414,19.7185,19.7338,63900.0
2014-06-20 14:45:00,25.8,25.81,25.8,25.81,25700.0,19.7261,19.7338,19.7261,19.7338,25700.0
2014-06-20 14:50:00,25.81,25.81,25.8,25.8,19100.0,19.7338,19.7338,19.7261,19.7261,19100.0
2014-06-20 14:55:00,25.81,25.81,25.8,25.8,22300.0,19.7338,19.7338,19.7261,19.7261,22300.0
2014-06-20 15:00:00,25.8,25.81,25.79,25.79,34500.0,19.7261,19.7338,19.7185,19.7185,34500.0
2014-06-20 15:05:00,25.8,25.82,25.79,25.8,61700.0,19.7261,19.7414,19.7185,19.7261,61700.0
2014-06-20 15:10:00,25.8,25.8,25.79,25.79,17500.0,19.7261,19.7261,19.7185,19.7185,17500.0
2014-06-20 15:15:00,25.79,25.8,25.79,25.79,16700.0,19.7185,19.7261,19.7185,19.7185,16700.0
2014-06-20 15:20:00,25.79,25.79,25.77,25.77,61100.0,19.7185,19.7185,19.7032,19.7032,61100.0
2014-06-20 15:25:00,25.77,25.78,25.77,25.78,28200.0,19.7032,19.7108,19.7032,19.7108,28200.0
2014-06-20 15:30:00,25.77,25.78,25.77,25.77,34300.0,19.7032,19.7108,19.7032,19.7032,34300.0
2014-06-20 15:35:00,25.77,25.78,25.76,25.77,41000.0,19.7032,19.7108,19.6955,19.7032,41000.0
2014-06-20 15:40:00,25.77,25.78,25.76,25.78,49900.0,19.7032,19.7108,19.6955,19.7108,49900.0
2014-06-20 15:45:00,25.78,25.78,25.77,25.77,74600.0,19.7108,19.7108,19.7032,19.7032,74600.0
2014-06-20 15:50:00,25.78,25.78,25.77,25.78,85600.0,19.7108,19.7108,19.7032,19.7108,85600.0
2014-06-20 15:55:00,25.78,25.79,25.77,25.78,132300.0,19.7108,19.7185,19.7032,19.7108,132300.0
2014-06-23 09:30:00,25.78,25.79,25.76,25.76,27100.0,19.7108,19.7185,19.6955,19.6955,27100.0
2014-06-23 09:35:00,25.76,25.78,25.74,25.75,54300.0,19.6955,19.7108,19.6802,19.6879,54300.0
2014-06-23 09:40:00,25.75,25.77,25.74,25.77,12100.0,19.6879,19.7032,19.6802,19.7032,12100.0
2014-06-23 09:45:00,25.76,25.78,25.76,25.77,17500.0,19.6955,19.7108,19.6955,19.7032,17500.0
2014-06-23 09:50:00,25.76,25.77,25.74,25.75,35000.0,19.6955,19.7032,19.6802,19.6879,35000.0
2014-06-23 09:55:00,25.75,25.77,25.75,25.76,16200.0,19.6879,19.7032,19.6879,19.6955,16200.0
2014-06-23 10:00:00,25.75,25.77,25.75,25.76,16900.0,19.6879,19.7032,19.6879,19.6955,16900.0
2014-06-23 10:05:00,25.77,25.77,25.74,25.76,27500.0,19.7032,19.7032,19.6802,19.6955,27500.0
2014-06-23 10:10:00,25.76,25.76,25.75,25.75,8200.0,19.6955,19.6955,19.6879,19.6879,8200.0
2014-06-23 10:15:00,25.75,25.76,25.73,25.76,19200.0,19.6879,19.6955,19.6726,19.6955,19200.0
2014-06-23 10:20:00,25.76,25.77,25.75,25.76,9800.0,19.6955,19.7032,19.6879,19.6955,9800.0
2014-06-23 10:25:00,25.76,25.76,25.75,25.75,18700.0,19.6955,19.6955,19.6879,19.6879,18700.0
2014-06-23 10:30:00,25.75,25.76,25.74,25.76,15800.0,19.6879,19.6955,19.6802,19.6955,15800.0
2014-06-23 10:35:00,25.75,25.76,25.74,25.75,283100.0,19.6879,19.6955,19.6802,19.6879,283100.0
2014-06-23 10:40:00,25.74,25.77,25.74,25.75,25800.0,19.6802,19.7032,19.6802,19.6879,25800.0
2014-06-23 10:45:00,25.75,25.75,25.7,25.7,71600.0,19.6879,19.6879,19.6497,19.6497,71600.0
2014-06-23 10:50:00,25.7,25.71,25.7,25.7,5100.0,19.6497,19.6573,19.6497,19.6497,5100.0
2014-06-23 10:55:00,25.7,25.71,25.69,25.7,20100.0,19.6497,19.6573,19.642,19.6497,20100.0
2014-06-23 11:00:00,25.71,25.71,25.71,25.71,4000.0,19.6573,19.6573,19.6573,19.6573,4000.0
2014-06-23 11:05:00,25.72,25.72,25.7,25.71,3600.0,19.665,19.665,19.6497,19.6573,3600.0
2014-06-23 11:10:00,25.71,25.72,25.7,25.7,46000.0,19.6573,19.665,19.6497,19.6497,46000.0
2014-06-23 11:15:00,25.7,25.71,25.7,25.7,30800.0,19.6497,19.6573,19.6497,19.6497,30800.0
2014-06-23 11:20:00,25.7,25.72,25.7,25.71,22100.0,19.6497,19.665,19.6497,19.6573,22100.0
2014-06-23 11:25:00,25.71,25.71,25.69,25.7,31500.0,19.6573,19.6573,19.642,19.6497,31500.0
2014-06-23 11:30:00,25.7,25.71,25.7,25.71,14200.0,19.6497,19.6573,19.6497,19.6573,14200.0
2014-06-23 11:35:00,25.71,25.72,25.69,25.69,27000.0,19.6573,19.665,19.642,19.642,27000.0
2014-06-23 11:40:00,25.69,25.69,25.68,25.69,4400.0,19.642,19.642,19.6344,19.642,4400.0
2014-06-23 11:45:00,25.69,25.69,25.65,25.66,19800.0,19.642,19.642,19.6114,19.6191,19800.0
2014-06-23 11:50:00,25.66,25.67,25.66,25.66,10500.0,19.6191,19.6267,19.6191,19.6191,10500.0
2014-06-23 11:55:00,25.65,25.66,25.64,25.65,29500.0,19.6114,19.6191,19.6038,19.6114,29500.0
2014-06-23 12:00:00,25.66,25.67,25.66,25.66,7800.0,19.6191,19.6267,19.6191,19.6191,7800.0
2014-06-23 12:05:00,25.66,25.68,25.66,25.67,5900.0,19.6191,19.6344,19.6191,19.6267,5900.0
2014-06-23 12:10:00,25.68,25.68,25.66,25.66,9800.0,19.6344,19.6344,19.6191,19.6191,9800.0
2014-06-23 12:15:00,25.66,25.69,25.66,25.69,16100.0,19.6191,19.642,19.6191,19.642,16100.0
2014-06-23 12:20:00,25.69,25.69,25.68,25.69,4300.0,19.642,19.642,19.6344,19.642,4300.0
2014-06-23 12:25:00,25.69,25.69,25.68,25.69,3700.0,19.642,19.642,19.6344,19.642,3700.0
2014-06-23 12:30:00,25.69,25.69,25.68,25.69,3400.0,19.642,19.642,19.6344,19.642,3400.0
2014-06-23 12:35:00,25.69,25.69,25.68,25.69,6100.0,19.642,19.642,19.6344,19.642,6100.0
2014-06-23 12:40:00,25.69,25.69,25.68,25.69,3700.0,19.642,19.642,19.6344,19.642,3700.0
2014-06-23 12:45:00,25.69,25.69,25.68,25.69,5000.0,19.642,19.642,19.6344,19.642,5000.0
2014-06-23 12:50:00,25.69,25.69,25.68,25.69,6400.0,19.642,19.642,19.6344,19.642,6400.0
2014-06-23 12:55:00,25.69,25.69,25.68,25.69,8900.0,19.642,19.642,19.6344,19.642,8900.0
2014-06-23 13:00:00,25.69,25.69,25.68,25.69,12900.0,19.642,19.642,19.6344,19.642,12900.0
2014-06-23 13:05:00,25.69,25.69,25.65,25.65,45400.0,19.642,19.642,19.6114,19.6114,45400.0
2014-06-23 13:10:00,25.65,25.65,25.63,25.64,49400.0,19.6114,19.6114,19.5961,19.6038,49400.0
2014-06-23 13:15:00,25.65,25.65,25.61,25.62,42700.0,19.6114,19.6114,19.5808,19.5885,42700.0
2014-06-23 13:20:00,25.62,25.63,25.6,25.6,14700.0,19.5885,19.5961,19.5732,19.5732,14700.0
2014-06-23 13:25:00,25.6,25.61,25.6,25.61,9000.0,19.5732,19.5808,19.5732,19.5808,9000.0
2014-06-23 13:30:00,25.61,25.61,25.59,25.6,14200.0,19.5808,19.5808,19.5656,19.5732,14200.0
2014-06-23 13:35:00,25.6,25.6,25.58,25.58,13200.0,19.5732,19.5732,19.5579,19.5579,13200.0
2014-06-23 13:40:00,25.59,25.59,25.57,25.57,12600.0,19.5656,19.5656,19.5503,19.5503,12600.0
2014-06-23 13:45:00,25.57,25.58,25.57,25.57,7200.0,19.5503,19.5579,19.5503,19.5503,7200.0
2014-06-23 13:50:00,25.57,25.58,25.57,25.57,6700.0,19.5503,19.5579,19.5503,19.5503,6700.0
2014-06-23 13:55:00,25.57,25.58,25.56,25.58,21800.0,19.5503,19.5579,19.5426,19.5579,21800.0
2014-06-23 14:00:00,25.57,25.58,25.57,25.57,2800.0,19.5503,19.5579,19.5503,19.5503,2800.0
2014-06-23 14:05:00,25.57,25.58,25.57,25.57,4800.0,19.5503,19.5579,19.5503,19.5503,4800.0
2014-06-23 14:10:00,25.58,25.58,25.57,25.57,41000.0,19.5579,19.5579,19.5503,19.5503,41000.0
2014-06-23 14:15:00,25.58,25.61,25.58,25.61,31900.0,19.5579,19.5808,19.5579,19.5808,31900.0
2014-06-23 14:20:00,25.61,25.61,25.6,25.61,6700.0,19.5808,19.5808,19.5732,19.5808,6700.0
2014-06-23 14:25:00,25.61,25.61,25.59,25.6,38700.0,19.5808,19.5808,19.5656,19.5732,38700.0
2014-06-23 14:30:00,25.61,25.62,25.6,25.6,31300.0,19.5808,19.5885,19.5732,19.5732,31300.0
2014-06-23 14:35:00,25.6,25.61,25.6,25.6,3600.0,19.5732,19.5808,19.5732,19.5732,3600.0
2014-06-23 14:40:00,25.6,25.61,25.6,25.6,21600.0,19.5732,19.5808,19.5732,19.5732,21600.0
2014-06-23 14:45:00,25.6,25.61,25.6,25.61,13500.0,19.5732,19.5808,19.5732,19.5808,13500.0
2014-06-23 14:50:00,25.61,25.62,25.6,25.62,37900.0,19.5808,19.5885,19.5732,19.5885,37900.0
2014-06-23 14:55:00,25.62,25.64,25.62,25.64,14000.0,19.5885,19.6038,19.5885,19.6038,14000.0
2014-06-23 15:00:00,25.64,25.64,25.61,25.61,96800.0,19.6038,19.6038,19.5808,19.5808,96800.0
2014-06-23 15:05:00,25.62,25.62,25.59,25.59,49500.0,19.5885,19.5885,19.5656,19.5656,49500.0
2014-06-23 15:10:00,25.6,25.61,25.59,25.6,78900.0,19.5732,19.5808,19.5656,19.5732,78900.0
2014-06-23 15:15:00,25.6,25.6,25.6,25.6,15500.0,19.5732,19.5732,19.5732,19.5732,15500.0
2014-06-23 15:20:00,25.6,25.61,25.59,25.6,141600.0,19.5732,19.5808,19.5656,19.5732,141600.0
2014-06-23 15:25:00,25.6,25.64,25.6,25.64,113200.0,19.5732,19.6038,19.5732,19.6038,113200.0
2014-06-23 15:30:00,25.64,25.64,25.61,25.61,70600.0,19.6038,19.6038,19.5808,19.5808,70600.0
2014-06-23 15:35:00,25.61,25.62,25.59,25.61,53700.0,19.5808,19.5885,19.5656,19.5808,53700.0
2014-06-23 15:40:00,25.61,25.62,25.6,25.61,34600.0,19.5808,19.5885,19.5732,19.5808,34600.0
2014-06-23 15:45:00,25.61,25.64,25.6,25.64,176600.0,19.5808,19.6038,19.5732,19.6038,176600.0
2014-06-23 15:50:00,25.64,25.64,25.61,25.62,270800.0,19.6038,19.6038,19.5808,19.5885,270800.0
2014-06-23 15:55:00,25.62,25.62,25.61,25.61,129100.0,19.5885,19.5885,19.5808,19.5808,129100.0
2014-06-24 09:30:00,25.59,25.61,25.58,25.58,22000.0,19.5656,19.5808,19.5579,19.5579,22000.0
2014-06-24 09:35:00,25.59,25.6,25.58,25.59,64100.0,19.5656,19.5732,19.5579,19.5656,64100.0
2014-06-24 09:40:00,25.59,25.6,25.54,25.56,33000.0,19.5656,19.5732,19.5273,19.5426,33000.0
2014-06-24 09:45:00,25.56,25.59,25.56,25.56,44900.0,19.5426,19.5656,19.5426,19.5426,44900.0
2014-06-24 09:50:00,25.56,25.56,25.54,25.56,39400.0,19.5426,19.5426,19.5273,19.5426,39400.0
2014-06-24 09:55:00,25.55,25.57,25.54,25.56,43500.0,19.535,19.5503,19.5273,19.5426,43500.0
2014-06-24 10:00:00,25.56,25.6,25.55,25.56,47500.0,19.5426,19.5732,19.535,19.5426,47500.0
2014-06-24 10:05:00,25.57,25.57,25.56,25.57,2200.0,19.5503,19.5503,19.5426,19.5503,2200.0
2014-06-24 10:10:00,25.56,25.59,25.54,25.54,153300.0,19.5426,19.5656,19.5273,19.5273,153300.0
2014-06-24 10:15:00,25.55,25.55,25.53,25.54,21700.0,19.535,19.535,19.5197,19.5273,21700.0
2014-06-24 10:20:00,25.53,25.58,25.52,25.58,49700.0,19.5197,19.5579,19.512,19.5579,49700.0
2014-06-24 10:25:00,25.57,25.6,25.57,25.6,8900.0,19.5503,19.5732,19.5503,19.5732,8900.0
2014-06-24 10:30:00,25.6,25.6,25.6,25.6,15900.0,19.5732,19.5732,19.5732,19.5732,15900.0
2014-06-24 10:35:00,25.6,25.62,25.59,25.6,162100.0,19.5732,19.5885,19.5656,19.5732,162100.0
2014-06-24 10:40:00,25.61,25.63,25.6,25.62,79800.0,19.5808,19.5961,19.5732,19.5885,79800.0
2014-06-24 10:45:00,25.61,25.63,25.6,25.61,55300.0,19.5808,19.5961,19.5732,19.5808,55300.0
2014-06-24 10:50:00,25.61,25.62,25.59,25.6,132100.0,19.5808,19.5885,19.5656,19.5732,132100.0
2014-06-24 10:55:00,25.6,25.6,25.59,25.59,8900.0,19.5732,19.5732,19.5656,19.5656,8900.0
2014-06-24 11:00:00,25.6,25.61,25.59,25.6,58800.0,19.5732,19.5808,19.5656,19.5732,58800.0
2014-06-24 11:05:00,25.6,25.6,25.58,25.58,107500.0,19.5732,19.5732,19.5579,19.5579,107500.0
2014-06-24 11:10:00,25.59,25.59,25.58,25.58,5000.0,19.5656,19.5656,19.5579,19.5579,5000.0
2014-06-24 11:15:00,25.59,25.59,25.57,25.57,5400.0,19.5656,19.5656,19.5503,19.5503,5400.0
2014-06-24 11:20:00,25.57,25.59,25.57,25.58,40900.0,19.5503,19.5656,19.5503,19.5579,40900.0
2014-06-24 11:25:00,25.58,25.59,25.57,25.57,72700.0,19.5579,19.5656,19.5503,19.5503,72700.0
2014-06-24 11:30:00,25.58,25.58,25.57,25.57,9100.0,19.5579,19.5579,19.5503,19.5503,9100.0
2014-06-24 11:35:00,25.57,25.58,25.56,25.57,42000.0,19.5503,19.5579,19.5426,19.5503,42000.0
2014-06-24 11:40:00,25.57,25.57,25.55,25.56,18700.0,19.5503,19.5503,19.535,19.5426,18700.0
2014-06-24 11:45:00,25.55,25.56,25.54,25.54,32700.0,19.535,19.5426,19.5273,19.5273,32700.0
2014-06-24 11:50:00,25.54,25.55,25.53,25.53,13100.0,19.5273,19.535,19.5197,19.5197,13100.0
2014-06-24 11:55:00,25.53,25.54,25.53,25.54,1400.0,19.5197,19.5273,19.5197,19.5273,1400.0
2014-06-24 12:00:00,25.53,25.54,25.52,25.52,9000.0,19.5197,19.5273,19.512,19.512,9000.0
2014-06-24 12:05:00,25.52,25.52,25.5,25.5,21500.0,19.512,19.512,19.4967,19.4967,21500.0
2014-06-24 12:10:00,25.5,25.51,25.49,25.49,52100.0,19.4967,19.5044,19.4891,19.4891,52100.0
2014-06-24 12:15:00,25.49,25.51,25.48,25.5,128800.0,19.4891,19.5044,19.4815,19.4967,128800.0
2014-06-24 12:20:00,25.51,25.52,25.5,25.5,21800.0,19.5044,19.512,19.4967,19.4967,21800.0
2014-06-24 12:25:00,25.51,25.52,25.5,25.52,69600.0,19.5044,19.512,19.4967,19.512,69600.0
2014-06-24 12:30:00,25.52,25.52,25.51,25.51,15200.0,19.512,19.512,19.5044,19.5044,15200.0
2014-06-24 12:35:00,25.52,25.53,25.51,25.51,36500.0,19.512,19.5197,19.5044,19.5044,36500.0
2014-06-24 12:40:00,25.51,25.52,25.5,25.5,93900.0,19.5044,19.512,19.4967,19.4967,93900.0
2014-06-24 12:45:00,25.5,25.51,25.5,25.51,2100.0,19.4967,19.5044,19.4967,19.5044,2100.0
2014-06-24 12:50:00,25.51,25.51,25.5,25.51,1800.0,19.5044,19.5044,19.4967,19.5044,1800.0
2014-06-24 12:55:00,25.5,25.51,25.5,25.51,48500.0,19.4967,19.5044,19.4967,19.5044,48500.0
2014-06-24 13:00:00,25.51,25.51,25.5,25.5,50500.0,19.5044,19.5044,19.4967,19.4967,50500.0
2014-06-24 13:05:00,25.5,25.51,25.49,25.5,40800.0,19.4967,19.5044,19.4891,19.4967,40800.0
2014-06-24 13:10:00,25.5,25.5,25.49,25.49,2000.0,19.4967,19.4967,19.4891,19.4891,2000.0
2014-06-24 13:15:00,25.5,25.5,25.45,25.46,139800.0,19.4967,19.4967,19.4585,19.4662,139800.0
2014-06-24 13:20:00,25.46,25.47,25.45,25.46,43000.0,19.4662,19.4738,19.4585,19.4662,43000.0
2014-06-24 13:25:00,25.46,25.47,25.42,25.42,81000.0,19.4662,19.4738,19.4356,19.4356,81000.0
2014-06-24 13:30:00,25.43,25.44,25.42,25.44,22800.0,19.4432,19.4509,19.4356,19.4509,22800.0
2014-06-24 13:35:00,25.44,25.44,25.43,25.44,8300.0,19.4509,19.4509,19.4432,19.4509,8300.0
2014-06-24 13:40:00,25.44,25.44,25.43,25.44,6000.0,19.4509,19.4509,19.4432,19.4509,6000.0
2014-06-24 13:45:00,25.44,25.44,25.41,25.42,120600.0,19.4509,19.4509,19.4279,19.4356,120600.0
2014-06-24 13:50:00,25.42,25.43,25.4,25.41,57000.0,19.4356,19.4432,19.4203,19.4279,57000.0
2014-06-24 13:55:00,25.41,25.42,25.41,25.41,18900.0,19.4279,19.4356,19.4279,19.4279,18900.0
2014-06-24 14:00:00,25.41,25.47,25.41,25.46,36000.0,19.4279,19.4738,19.4279,19.4662,36000.0
2014-06-24 14:05:00,25.47,25.48,25.46,25.48,16500.0,19.4738,19.4815,19.4662,19.4815,16500.0
2014-06-24 14:10:00,25.48,25.49,25.47,25.49,41500.0,19.4815,19.4891,19.4738,19.4891,41500.0
2014-06-24 14:15:00,25.49,25.51,25.49,25.51,48800.0,19.4891,19.5044,19.4891,19.5044,48800.0
2014-06-24 14:20:00,25.51,25.51,25.5,25.51,2600.0,19.5044,19.5044,19.4967,19.5044,2600.0
2014-06-24 14:25:00,25.51,25.51,25.49,25.5,66400.0,19.5044,19.5044,19.4891,19.4967,66400.0
2014-06-24 14:30:00,25.49,25.5,25.49,25.5,44300.0,19.4891,19.4967,19.4891,19.4967,44300.0
2014-06-24 14:35:00,25.5,25.51,25.5,25.51,32500.0,19.4967,19.5044,19.4967,19.5044,32500.0
2014-06-24 14:40:00,25.51,25.51,25.49,25.5,62400.0,19.5044,19.5044,19.4891,19.4967,62400.0
2014-06-24 14:45:00,25.5,25.5,25.49,25.5,5000.0,19.4967,19.4967,19.4891,19.4967,5000.0
2014-06-24 14:50:00,25.5,25.5,25.49,25.5,30600.0,19.4967,19.4967,19.4891,19.4967,30600.0
2014-06-24 14:55:00,25.5,25.5,25.49,25.5,13200.0,19.4967,19.4967,19.4891,19.4967,13200.0
2014-06-24 15:00:00,25.5,25.5,25.48,25.49,46900.0,19.4967,19.4967,19.4815,19.4891,46900.0
2014-06-24 15:05:00,25.48,25.49,25.47,25.47,22700.0,19.4815,19.4891,19.4738,19.4738,22700.0
2014-06-24 15:10:00,25.46,25.47,25.45,25.46,9600.0,19.4662,19.4738,19.4585,19.4662,9600.0
2014-06-24 15:15:00,25.46,25.46,25.45,25.45,17600.0,19.4662,19.4662,19.4585,19.4585,17600.0
2014-06-24 15:20:00,25.45,25.47,25.44,25.46,91800.0,19.4585,19.4738,19.4509,19.4662,91800.0
2014-06-24 15:25:00,25.47,25.5,25.46,25.48,60000.0,19.4738,19.4967,19.4662,19.4815,60000.0
2014-06-24 15:30:00,25.48,25.5,25.47,25.48,83300.0,19.4815,19.4967,19.4738,19.4815,83300.0
2014-06-24 15:35:00,25.48,25.49,25.47,25.49,43900.0,19.4815,19.4891,19.4738,19.4891,43900.0
2014-06-24 15:40:00,25.49,25.5,25.48,25.5,53600.0,19.4891,19.4967,19.4815,19.4967,53600.0
2014-06-24 15:45:00,25.49,25.5,25.47,25.48,75700.0,19.4891,19.4967,19.4738,19.4815,75700.0
2014-06-24 15:50:00,25.48,25.48,25.47,25.48,116600.0,19.4815,19.4815,19.4738,19.4815,116600.0
2014-06-24 15:55:00,25.48,25.49,25.46,25.47,186300.0,19.4815,19.4891,19.4662,19.4738,186300.0
2014-06-25 09:30:00,25.45,25.45,25.37,25.43,48500.0,19.4585,19.4585,19.3973,19.4432,48500.0
2014-06-25 09:35:00,25.42,25.44,25.41,25.43,77500.0,19.4356,19.4509,19.4279,19.4432,77500.0
2014-06-25 09:40:00,25.43,25.43,25.4,25.4,18100.0,19.4432,19.4432,19.4203,19.4203,18100.0
2014-06-25 09:45:00,25.39,25.39,25.36,25.37,37400.0,19.4126,19.4126,19.3897,19.3973,37400.0
2014-06-25 09:50:00,25.36,25.38,25.36,25.38,18400.0,19.3897,19.405,19.3897,19.405,18400.0
2014-06-25 09:55:00,25.38,25.4,25.37,25.4,27600.0,19.405,19.4203,19.3973,19.4203,27600.0
2014-06-25 10:00:00,25.4,25.43,25.39,25.4,42900.0,19.4203,19.4432,19.4126,19.4203,42900.0
2014-06-25 10:05:00,25.4,25.4,25.38,25.39,51800.0,19.4203,19.4203,19.405,19.4126,51800.0
2014-06-25 10:10:00,25.39,25.39,25.38,25.38,14200.0,19.4126,19.4126,19.405,19.405,14200.0
2014-06-25 10:15:00,25.37,25.38,25.35,25.35,9600.0,19.3973,19.405,19.3821,19.3821,9600.0
2014-06-25 10:20:00,25.35,25.35,25.31,25.32,17300.0,19.3821,19.3821,19.3515,19.3591,17300.0
2014-06-25 10:25:00,25.31,25.32,25.3,25.31,27600.0,19.3515,19.3591,19.3438,19.3515,27600.0
2014-06-25 10:30:00,25.32,25.32,25.3,25.31,9700.0,19.3591,19.3591,19.3438,19.3515,9700.0
2014-06-25 10:35:00,25.3,25.31,25.3,25.31,25300.0,19.3438,19.3515,19.3438,19.3515,25300.0
2014-06-25 10:40:00,25.3,25.31,25.3,25.3,18700.0,19.3438,19.3515,19.3438,19.3438,18700.0
2014-06-25 10:45:00,25.3,25.31,25.3,25.3,21900.0,19.3438,19.3515,19.3438,19.3438,21900.0
2014-06-25 10:50:00,25.31,25.32,25.3,25.32,21400.0,19.3515,19.3591,19.3438,19.3591,21400.0
2014-06-25 10:55:00,25.32,25.32,25.31,25.32,11500.0,19.3591,19.3591,19.3515,19.3591,11500.0
2014-06-25 11:00:00,25.32,25.34,25.3,25.33,36200.0,19.3591,19.3744,19.3438,19.3668,36200.0
2014-06-25 11:05:00,25.33,25.33,25.32,25.33,11100.0,19.3668,19.3668,19.3591,19.3668,11100.0
2014-06-25 11:10:00,25.33,25.35,25.33,25.35,30200.0,19.3668,19.3821,19.3668,19.3821,30200.0
2014-06-25 11:15:00,25.35,25.35,25.34,25.35,34000.0,19.3821,19.3821,19.3744,19.3821,34000.0
2014-06-25 11:20:00,25.35,25.37,25.35,25.37,16700.0,19.3821,19.3973,19.3821,19.3973,16700.0
2014-06-25 11:25:00,25.37,25.37,25.35,25.35,85200.0,19.3973,19.3973,19.3821,19.3821,85200.0
2014-06-25 11:30:00,25.35,25.35,25.33,25.34,43000.0,19.3821,19.3821,19.3668,19.3744,43000.0
2014-06-25 11:35:00,25.34,25.34,25.34,25.34,7900.0,19.3744,19.3744,19.3744,19.3744,7900.0
2014-06-25 11:40:00,25.34,25.35,25.34,25.35,12900.0,19.3744,19.3821,19.3744,19.3821,12900.0
2014-06-25 11:45:00,25.35,25.35,25.34,25.35,14500.0,19.3821,19.3821,19.3744,19.3821,14500.0
2014-06-25 11:50:00,25.35,25.35,25.34,25.35,26000.0,19.3821,19.3821,19.3744,19.3821,26000.0
2014-06-25 11:55:00,25.35,25.35,25.34,25.35,5800.0,19.3821,19.3821,19.3744,19.3821,5800.0
2014-06-25 12:00:00,25.35,25.35,25.34,25.35,13200.0,19.3821,19.3821,19.3744,19.3821,13200.0
2014-06-25 12:05:00,25.35,25.35,25.34,25.35,28500.0,19.3821,19.3821,19.3744,19.3821,28500.0
2014-06-25 12:10:00,25.35,25.35,25.34,25.35,6500.0,19.3821,19.3821,19.3744,19.3821,6500.0
2014-06-25 12:15:00,25.35,25.36,25.35,25.36,17100.0,19.3821,19.3897,19.3821,19.3897,17100.0
2014-06-25 12:20:00,25.36,25.36,25.35,25.36,4700.0,19.3897,19.3897,19.3821,19.3897,4700.0
2014-06-25 12:25:00,25.36,25.36,25.35,25.35,10900.0,19.3897,19.3897,19.3821,19.3821,10900.0
2014-06-25 12:30:00,25.34,25.36,25.34,25.36,19700.0,19.3744,19.3897,19.3744,19.3897,19700.0
2014-06-25 12:35:00,25.36,25.36,25.35,25.35,8000.0,19.3897,19.3897,19.3821,19.3821,8000.0
2014-06-25 12:40:00,25.35,25.36,25.34,25.35,9100.0,19.3821,19.3897,19.3744,19.3821,9100.0
2014-06-25 12:45:00,25.35,25.35,25.34,25.34,6700.0,19.3821,19.3821,19.3744,19.3744,6700.0
2014-06-25 12:50:00,25.34,25.35,25.33,25.34,12600.0,19.3744,19.3821,19.3668,19.3744,12600.0
2014-06-25 12:55:00,25.34,25.34,25.33,25.34,46000.0,19.3744,19.3744,19.3668,19.3744,46000.0
2014-06-25 13:00:00,25.33,25.33,25.32,25.33,52300.0,19.3668,19.3668,19.3591,19.3668,52300.0
2014-06-25 13:05:00,25.33,25.33,25.31,25.31,18900.0,19.3668,19.3668,19.3515,19.3515,18900.0
2014-06-25 13:10:00,25.31,25.31,25.3,25.3,14200.0,19.3515,19.3515,19.3438,19.3438,14200.0
2014-06-25 13:15:00,25.3,25.31,25.28,25.3,21500.0,19.3438,19.3515,19.3285,19.3438,21500.0
2014-06-25 13:20:00,25.3,25.3,25.29,25.3,11900.0,19.3438,19.3438,19.3362,19.3438,11900.0
2014-06-25 13:25:00,25.29,25.3,25.29,25.3,18200.0,19.3362,19.3438,19.3362,19.3438,18200.0
2014-06-25 13:30:00,25.3,25.3,25.28,25.29,27900.0,19.3438,19.3438,19.3285,19.3362,27900.0
2014-06-25 13:35:00,25.28,25.29,25.28,25.29,5000.0,19.3285,19.3362,19.3285,19.3362,5000.0
2014-06-25 13:40:00,25.28,25.29,25.28,25.29,14900.0,19.3285,19.3362,19.3285,19.3362,14900.0
2014-06-25 13:45:00,25.28,25.29,25.27,25.28,42700.0,19.3285,19.3362,19.3209,19.3285,42700.0
2014-06-25 13:50:00,25.27,25.28,25.27,25.27,18700.0,19.3209,19.3285,19.3209,19.3209,18700.0
2014-06-25 13:55:00,25.27,25.28,25.27,25.28,18800.0,19.3209,19.3285,19.3209,19.3285,18800.0
2014-06-25 14:00:00,25.28,25.31,25.28,25.31,30800.0,19.3285,19.3515,19.3285,19.3515,30800.0
2014-06-25 14:05:00,25.3,25.32,25.3,25.32,8100.0,19.3438,19.3591,19.3438,19.3591,8100.0
2014-06-25 14:10:00,25.31,25.32,25.31,25.32,9400.0,19.3515,19.3591,19.3515,19.3591,9400.0
2014-06-25 14:15:00,25.31,25.32,25.3,25.3,48900.0,19.3515,19.3591,19.3438,19.3438,48900.0
2014-06-25 14:20:00,25.3,25.31,25.3,25.3,28400.0,19.3438,19.3515,19.3438,19.3438,28400.0
2014-06-25 14:25:00,25.3,25.31,25.29,25.3,28300.0,19.3438,19.3515,19.3362,19.3438,28300.0
2014-06-25 14:30:00,25.3,25.31,25.3,25.3,9600.0,19.3438,19.3515,19.3438,19.3438,9600.0
2014-06-25 14:35:00,25.3,25.31,25.3,25.3,12300.0,19.3438,19.3515,19.3438,19.3438,12300.0
2014-06-25 14:40:00,25.3,25.31,25.29,25.3,42700.0,19.3438,19.3515,19.3362,19.3438,42700.0
2014-06-25 14:45:00,25.3,25.3,25.29,25.3,17000.0,19.3438,19.3438,19.3362,19.3438,17000.0
2014-06-25 14:50:00,25.3,25.32,25.29,25.32,39700.0,19.3438,19.3591,19.3362,19.3591,39700.0
2014-06-25 14:55:00,25.32,25.32,25.31,25.32,11400.0,19.3591,19.3591,19.3515,19.3591,11400.0
2014-06-25 15:00:00,25.32,25.32,25.31,25.32,19800.0,19.3591,19.3591,19.3515,19.3591,19800.0
2014-06-25 15:05:00,25.32,25.33,25.31,25.32,125600.0,19.3591,19.3668,19.3515,19.3591,125600.0
2014-06-25 15:10:00,25.31,25.32,25.3,25.3,53900.0,19.3515,19.3591,19.3438,19.3438,53900.0
2014-06-25 15:15:00,25.3,25.31,25.29,25.29,55800.0,19.3438,19.3515,19.3362,19.3362,55800.0
2014-06-25 15:20:00,25.28,25.29,25.28,25.28,18700.0,19.3285,19.3362,19.3285,19.3285,18700.0
2014-06-25 15:25:00,25.28,25.29,25.28,25.29,18100.0,19.3285,19.3362,19.3285,19.3362,18100.0
2014-06-25 15:30:00,25.29,25.31,25.28,25.3,34800.0,19.3362,19.3515,19.3285,19.3438,34800.0
2014-06-25 15:35:00,25.31,25.36,25.3,25.36,237000.0,19.3515,19.3897,19.3438,19.3897,237000.0
2014-06-25 15:40:00,25.36,25.36,25.34,25.34,91800.0,19.3897,19.3897,19.3744,19.3744,91800.0
2014-06-25 15:45:00,25.35,25.37,25.33,25.35,485500.0,19.3821,19.3973,19.3668,19.3821,485500.0
2014-06-25 15:50:00,25.35,25.35,25.32,25.32,327500.0,19.3821,19.3821,19.3591,19.3591,327500.0
2014-06-25 15:55:00,25.33,25.34,25.33,25.34,96200.0,19.3668,19.3744,19.3668,19.3744,96200.0
2014-06-26 09:30:00,25.4,25.44,25.34,25.35,67500.0,19.4203,19.4509,19.3744,19.3821,67500.0
2014-06-26 09:35:00,25.33,25.33,25.27,25.28,51800.0,19.3668,19.3668,19.3209,19.3285,51800.0
2014-06-26 09:40:00,25.27,25.28,25.23,25.25,50000.0,19.3209,19.3285,19.2903,19.3056,50000.0
2014-06-26 09:45:00,25.24,25.24,25.15,25.15,45000.0,19.298,19.298,19.2291,19.2291,45000.0
2014-06-26 09:50:00,25.15,25.16,25.13,25.14,31200.0,19.2291,19.2368,19.2139,19.2215,31200.0
2014-06-26 09:55:00,25.14,25.14,25.03,25.08,109200.0,19.2215,19.2215,19.1374,19.1756,109200.0
2014-06-26 10:00:00,25.09,25.18,25.08,25.17,49200.0,19.1833,19.2521,19.1756,19.2444,49200.0
2014-06-26 10:05:00,25.17,25.18,25.14,25.16,89400.0,19.2444,19.2521,19.2215,19.2368,89400.0
2014-06-26 10:10:00,25.16,25.17,25.15,25.16,20900.0,19.2368,19.2444,19.2291,19.2368,20900.0
2014-06-26 10:15:00,25.17,25.17,25.15,25.16,11100.0,19.2444,19.2444,19.2291,19.2368,11100.0
2014-06-26 10:20:00,25.16,25.18,25.14,25.15,32300.0,19.2368,19.2521,19.2215,19.2291,32300.0
2014-06-26 10:25:00,25.14,25.17,25.14,25.17,13400.0,19.2215,19.2444,19.2215,19.2444,13400.0
2014-06-26 10:30:00,25.17,25.17,25.15,25.15,19100.0,19.2444,19.2444,19.2291,19.2291,19100.0
2014-06-26 10:35:00,25.16,25.17,25.15,25.16,19100.0,19.2368,19.2444,19.2291,19.2368,19100.0
2014-06-26 10:40:00,25.16,25.17,25.14,25.17,20300.0,19.2368,19.2444,19.2215,19.2444,20300.0
2014-06-26 10:45:00,25.17,25.2,25.15,25.2,36400.0,19.2444,19.2674,19.2291,19.2674,36400.0
2014-06-26 10:50:00,25.2,25.2,25.18,25.19,33800.0,19.2674,19.2674,19.2521,19.2597,33800.0
2014-06-26 10:55:00,25.18,25.19,25.18,25.18,19800.0,19.2521,19.2597,19.2521,19.2521,19800.0
2014-06-26 11:00:00,25.19,25.21,25.18,25.21,69400.0,19.2597,19.275,19.2521,19.275,69400.0
2014-06-26 11:05:00,25.21,25.21,25.18,25.19,25700.0,19.275,19.275,19.2521,19.2597,25700.0
2014-06-26 11:10:00,25.19,25.19,25.18,25.18,9600.0,19.2597,19.2597,19.2521,19.2521,9600.0
2014-06-26 11:15:00,25.18,25.19,25.14,25.16,53300.0,19.2521,19.2597,19.2215,19.2368,53300.0
2014-06-26 11:20:00,25.16,25.18,25.16,25.18,8200.0,19.2368,19.2521,19.2368,19.2521,8200.0
2014-06-26 11:25:00,25.18,25.19,25.17,25.18,53400.0,19.2521,19.2597,19.2444,19.2521,53400.0
2014-06-26 11:30:00,25.18,25.18,25.16,25.18,89200.0,19.2521,19.2521,19.2368,19.2521,89200.0
2014-06-26 11:35:00,25.18,25.19,25.18,25.19,23200.0,19.2521,19.2597,19.2521,19.2597,23200.0
2014-06-26 11:40:00,25.19,25.2,25.18,25.19,45900.0,19.2597,19.2674,19.2521,19.2597,45900.0
2014-06-26 11:45:00,25.19,25.19,25.19,25.19,20300.0,19.2597,19.2597,19.2597,19.2597,20300.0
2014-06-26 11:50:00,25.19,25.2,25.19,25.2,32700.0,19.2597,19.2674,19.2597,19.2674,32700.0
2014-06-26 11:55:00,25.2,25.2,25.19,25.2,60200.0,19.2674,19.2674,19.2597,19.2674,60200.0
2014-06-26 12:00:00,25.2,25.21,25.19,25.21,105200.0,19.2674,19.275,19.2597,19.275,105200.0
2014-06-26 12:05:00,25.2,25.21,25.2,25.21,76600.0,19.2674,19.275,19.2674,19.275,76600.0
2014-06-26 12:10:00,25.21,25.21,25.21,25.21,1300.0,19.275,19.275,19.275,19.275,1300.0
2014-06-26 12:15:00,25.21,25.21,25.2,25.21,9700.0,19.275,19.275,19.2674,19.275,9700.0
2014-06-26 12:20:00,25.21,25.21,25.2,25.2,7900.0,19.275,19.275,19.2674,19.2674,7900.0
2014-06-26 12:25:00,25.21,25.22,25.2,25.22,28900.0,19.275,19.2827,19.2674,19.2827,28900.0
2014-06-26 12:30:00,25.22,25.22,25.19,25.21,137800.0,19.2827,19.2827,19.2597,19.275,137800.0
2014-06-26 12:35:00,25.21,25.22,25.2,25.21,54700.0,19.275,19.2827,19.2674,19.275,54700.0
2014-06-26 12:40:00,25.2,25.21,25.19,25.19,210700.0,19.2674,19.275,19.2597,19.2597,210700.0
2014-06-26 12:45:00,25.2,25.22,25.19,25.21,140500.0,19.2674,19.2827,19.2597,19.275,140500.0
2014-06-26 12:50:00,25.21,25.22,25.21,25.21,95000.0,19.275,19.2827,19.275,19.275,95000.0
2014-06-26 12:55:00,25.22,25.22,25.19,25.19,53100.0,19.2827,19.2827,19.2597,19.2597,53100.0
2014-06-26 13:00:00,25.19,25.2,25.18,25.18,119000.0,19.2597,19.2674,19.2521,19.2521,119000.0
2014-06-26 13:05:00,25.19,25.2,25.18,25.19,178400.0,19.2597,19.2674,19.2521,19.2597,178400.0
2014-06-26 13:10:00,25.19,25.2,25.19,25.19,3200.0,19.2597,19.2674,19.2597,19.2597,3200.0
2014-06-26 13:15:00,25.2,25.2,25.19,25.2,7800.0,19.2674,19.2674,19.2597,19.2674,7800.0
2014-06-26 13:20:00,25.2,25.22,25.19,25.21,21500.0,19.2674,19.2827,19.2597,19.275,21500.0
2014-06-26 13:25:00,25.21,25.22,25.21,25.21,9800.0,19.275,19.2827,19.275,19.275,9800.0
2014-06-26 13:30:00,25.22,25.22,25.2,25.2,16800.0,19.2827,19.2827,19.2674,19.2674,16800.0
2014-06-26 13:35:00,25.21,25.22,25.2,25.22,34500.0,19.275,19.2827,19.2674,19.2827,34500.0
2014-06-26 13:40:00,25.21,25.23,25.21,25.21,15900.0,19.275,19.2903,19.275,19.275,15900.0
2014-06-26 13:45:00,25.21,25.22,25.21,25.21,9500.0,19.275,19.2827,19.275,19.275,9500.0
2014-06-26 13:50:00,25.21,25.22,25.2,25.21,17800.0,19.275,19.2827,19.2674,19.275,17800.0
2014-06-26 13:55:00,25.2,25.21,25.2,25.21,115500.0,19.2674,19.275,19.2674,19.275,115500.0
2014-06-26 14:00:00,25.21,25.21,25.2,25.2,5500.0,19.275,19.275,19.2674,19.2674,5500.0
2014-06-26 14:05:00,25.21,25.22,25.2,25.2,104100.0,19.275,19.2827,19.2674,19.2674,104100.0
2014-06-26 14:10:00,25.2,25.22,25.2,25.2,34300.0,19.2674,19.2827,19.2674,19.2674,34300.0
2014-06-26 14:15:00,25.21,25.21,25.2,25.2,7900.0,19.275,19.275,19.2674,19.2674,7900.0
2014-06-26 14:20:00,25.21,25.22,25.21,25.22,12300.0,19.275,19.2827,19.275,19.2827,12300.0
2014-06-26 14:25:00,25.21,25.23,25.21,25.23,16800.0,19.275,19.2903,19.275,19.2903,16800.0
2014-06-26 14:30:00,25.22,25.23,25.21,25.21,9800.0,19.2827,19.2903,19.275,19.275,9800.0
2014-06-26 14:35:00,25.21,25.22,25.21,25.21,4600.0,19.275,19.2827,19.275,19.275,4600.0
2014-06-26 14:40:00,25.22,25.22,25.21,25.22,7500.0,19.2827,19.2827,19.275,19.2827,7500.0
2014-06-26 14:45:00,25.21,25.22,25.2,25.21,33400.0,19.275,19.2827,19.2674,19.275,33400.0
2014-06-26 14:50:00,25.21,25.22,25.2,25.22,13800.0,19.275,19.2827,19.2674,19.2827,13800.0
2014-06-26 14:55:00,25.22,25.23,25.2,25.22,133600.0,19.2827,19.2903,19.2674,19.2827,133600.0
2014-06-26 15:00:00,25.22,25.23,25.2,25.2,105700.0,19.2827,19.2903,19.2674,19.2674,105700.0
2014-06-26 15:05:00,25.2,25.21,25.2,25.21,34800.0,19.2674,19.275,19.2674,19.275,34800.0
2014-06-26 15:10:00,25.22,25.22,25.2,25.21,25200.0,19.2827,19.2827,19.2674,19.275,25200.0
2014-06-26 15:15:00,25.22,25.22,25.21,25.21,8200.0,19.2827,19.2827,19.275,19.275,8200.0
2014-06-26 15:20:00,25.21,25.22,25.2,25.21,41900.0,19.275,19.2827,19.2674,19.275,41900.0
2014-06-26 15:25:00,25.21,25.21,25.2,25.21,13900.0,19.275,19.275,19.2674,19.275,13900.0
2014-06-26 15:30:00,25.2,25.22,25.2,25.21,24500.0,19.2674,19.2827,19.2674,19.275,24500.0
2014-06-26 15:35:00,25.21,25.22,25.21,25.21,22900.0,19.275,19.2827,19.275,19.275,22900.0
2014-06-26 15:40:00,25.22,25.22,25.2,25.21,24600.0,19.2827,19.2827,19.2674,19.275,24600.0
2014-06-26 15:45:00,25.21,25.23,25.2,25.23,113200.0,19.275,19.2903,19.2674,19.2903,113200.0
2014-06-26 15:50:00,25.23,25.23,25.2,25.2,145100.0,19.2903,19.2903,19.2674,19.2674,145100.0
2014-06-26 15:55:00,25.21,25.21,25.2,25.2,188100.0,19.275,19.275,19.2674,19.2674,188100.0
2014-06-27 09:30:00,25.05,25.21,25.05,25.15,32700.0,19.1527,19.275,19.1527,19.2291,32700.0
2014-06-27 09:35:00,25.16,25.16,25.15,25.16,52800.0,19.2368,19.2368,19.2291,19.2368,52800.0
2014-06-27 09:40:00,25.17,25.18,25.15,25.16,7100.0,19.2444,19.2521,19.2291,19.2368,7100.0
2014-06-27 09:45:00,25.16,25.17,25.15,25.17,10900.0,19.2368,19.2444,19.2291,19.2444,10900.0
2014-06-27 09:50:00,25.16,25.17,25.15,25.16,15300.0,19.2368,19.2444,19.2291,19.2368,15300.0
2014-06-27 09:55:00,25.16,25.17,25.15,25.15,12600.0,19.2368,19.2444,19.2291,19.2291,12600.0
2014-06-27 10:00:00,25.15,25.17,25.15,25.15,43600.0,19.2291,19.2444,19.2291,19.2291,43600.0
2014-06-27 10:05:00,25.15,25.17,25.15,25.15,31400.0,19.2291,19.2444,19.2291,19.2291,31400.0
2014-06-27 10:10:00,25.15,25.17,25.15,25.17,10200.0,19.2291,19.2444,19.2291,19.2444,10200.0
2014-06-27 10:15:00,25.17,25.2,25.16,25.17,14100.0,19.2444,19.2674,19.2368,19.2444,14100.0
2014-06-27 10:20:00,25.17,25.21,25.16,25.21,75200.0,19.2444,19.275,19.2368,19.275,75200.0
2014-06-27 10:25:00,25.21,25.21,25.2,25.21,36900.0,19.275,19.275,19.2674,19.275,36900.0
2014-06-27 10:30:00,25.21,25.21,25.2,25.2,21900.0,19.275,19.275,19.2674,19.2674,21900.0
2014-06-27 10:35:00,25.21,25.22,25.2,25.22,17400.0,19.275,19.2827,19.2674,19.2827,17400.0
2014-06-27 10:40:00,25.21,25.23,25.21,25.23,37000.0,19.275,19.2903,19.275,19.2903,37000.0
2014-06-27 10:45:00,25.22,25.23,25.2,25.21,31900.0,19.2827,19.2903,19.2674,19.275,31900.0
2014-06-27 10:50:00,25.21,25.22,25.2,25.21,13800.0,19.275,19.2827,19.2674,19.275,13800.0
2014-06-27 10:55:00,25.21,25.21,25.2,25.21,31000.0,19.275,19.275,19.2674,19.275,31000.0
2014-06-27 11:00:00,25.2,25.21,25.2,25.21,22000.0,19.2674,19.275,19.2674,19.275,22000.0
2014-06-27 11:05:00,25.2,25.21,25.19,25.2,28000.0,19.2674,19.275,19.2597,19.2674,28000.0
2014-06-27 11:10:00,25.19,25.2,25.19,25.19,3500.0,19.2597,19.2674,19.2597,19.2597,3500.0
2014-06-27 11:15:00,25.19,25.21,25.19,25.21,28400.0,19.2597,19.275,19.2597,19.275,28400.0
2014-06-27 11:20:00,25.21,25.21,25.21,25.21,12100.0,19.275,19.275,19.275,19.275,12100.0
2014-06-27 11:25:00,25.21,25.24,25.2,25.23,38200.0,19.275,19.298,19.2674,19.2903,38200.0
2014-06-27 11:30:00,25.22,25.23,25.2,25.21,60800.0,19.2827,19.2903,19.2674,19.275,60800.0
2014-06-27 11:35:00,25.21,25.21,25.2,25.21,3000.0,19.275,19.275,19.2674,19.275,3000.0
2014-06-27 11:40:00,25.21,25.21,25.2,25.2,3700.0,19.275,19.275,19.2674,19.2674,3700.0
2014-06-27 11:45:00,25.2,25.21,25.2,25.21,11300.0,19.2674,19.275,19.2674,19.275,11300.0
2014-06-27 11:50:00,25.21,25.21,25.2,25.21,1200.0,19.275,19.275,19.2674,19.275,1200.0
2014-06-27 11:55:00,25.21,25.21,25.2,25.2,4900.0,19.275,19.275,19.2674,19.2674,4900.0
2014-06-27 12:00:00,25.21,25.21,25.2,25.21,1100.0,19.275,19.275,19.2674,19.275,1100.0
2014-06-27 12:05:00,25.2,25.21,25.2,25.21,4400.0,19.2674,19.275,19.2674,19.275,4400.0
2014-06-27 12:10:00,25.21,25.21,25.2,25.2,61500.0,19.275,19.275,19.2674,19.2674,61500.0
2014-06-27 12:15:00,25.2,25.21,25.2,25.21,7900.0,19.2674,19.275,19.2674,19.275,7900.0
2014-06-27 12:20:00,25.2,25.21,25.2,25.2,5100.0,19.2674,19.275,19.2674,19.2674,5100.0
2014-06-27 12:25:00,25.21,25.21,25.2,25.21,7400.0,19.275,19.275,19.2674,19.275,7400.0
2014-06-27 12:30:00,25.2,25.21,25.2,25.2,4200.0,19.2674,19.275,19.2674,19.2674,4200.0
2014-06-27 12:35:00,25.21,25.21,25.2,25.21,7000.0,19.275,19.275,19.2674,19.275,7000.0
2014-06-27 12:40:00,25.2,25.21,25.19,25.2,76500.0,19.2674,19.275,19.2597,19.2674,76500.0
2014-06-27 12:45:00,25.19,25.2,25.19,25.19,3800.0,19.2597,19.2674,19.2597,19.2597,3800.0
2014-06-27 12:50:00,25.19,25.19,25.18,25.19,98400.0,19.2597,19.2597,19.2521,19.2597,98400.0
2014-06-27 12:55:00,25.19,25.2,25.19,25.19,1200.0,19.2597,19.2674,19.2597,19.2597,1200.0
2014-06-27 13:00:00,25.19,25.2,25.19,25.19,2300.0,19.2597,19.2674,19.2597,19.2597,2300.0
2014-06-27 13:05:00,25.19,25.2,25.19,25.2,12200.0,19.2597,19.2674,19.2597,19.2674,12200.0
2014-06-27 13:10:00,25.2,25.2,25.19,25.19,7800.0,19.2674,19.2674,19.2597,19.2597,7800.0
2014-06-27 13:15:00,25.19,25.2,25.18,25.18,54200.0,19.2597,19.2674,19.2521,19.2521,54200.0
2014-06-27 13:20:00,25.18,25.19,25.18,25.19,1600.0,19.2521,19.2597,19.2521,19.2597,1600.0
2014-06-27 13:25:00,25.19,25.19,25.18,25.19,9400.0,19.2597,19.2597,19.2521,19.2597,9400.0
2014-06-27 13:30:00,25.19,25.19,25.18,25.19,138300.0,19.2597,19.2597,19.2521,19.2597,138300.0
2014-06-27 13:35:00,25.19,25.2,25.19,25.2,3300.0,19.2597,19.2674,19.2597,19.2674,3300.0
2014-06-27 13:40:00,25.2,25.2,25.19,25.19,1500.0,19.2674,19.2674,19.2597,19.2597,1500.0
2014-06-27 13:45:00,25.2,25.2,25.18,25.19,9400.0,19.2674,19.2674,19.2521,19.2597,9400.0
2014-06-27 13:50:00,25.19,25.2,25.19,25.2,6600.0,19.2597,19.2674,19.2597,19.2674,6600.0
2014-06-27 13:55:00,25.19,25.21,25.19,25.2,27100.0,19.2597,19.275,19.2597,19.2674,27100.0
2014-06-27 14:00:00,25.19,25.22,25.19,25.21,24800.0,19.2597,19.2827,19.2597,19.275,24800.0
2014-06-27 14:05:00,25.21,25.22,25.2,25.2,5000.0,19.275,19.2827,19.2674,19.2674,5000.0
2014-06-27 14:10:00,25.2,25.21,25.2,25.2,6700.0,19.2674,19.275,19.2674,19.2674,6700.0
2014-06-27 14:15:00,25.2,25.21,25.19,25.21,50400.0,19.2674,19.275,19.2597,19.275,50400.0
2014-06-27 14:20:00,25.21,25.22,25.2,25.22,11600.0,19.275,19.2827,19.2674,19.2827,11600.0
2014-06-27 14:25:00,25.22,25.22,25.2,25.21,12400.0,19.2827,19.2827,19.2674,19.275,12400.0
2014-06-27 14:30:00,25.21,25.21,25.2,25.21,2300.0,19.275,19.275,19.2674,19.275,2300.0
2014-06-27 14:35:00,25.2,25.22,25.2,25.21,10500.0,19.2674,19.2827,19.2674,19.275,10500.0
2014-06-27 14:40:00,25.2,25.22,25.2,25.21,9600.0,19.2674,19.2827,19.2674,19.275,9600.0
2014-06-27 14:45:00,25.21,25.21,25.2,25.2,9100.0,19.275,19.275,19.2674,19.2674,9100.0
2014-06-27 14:50:00,25.21,25.21,25.2,25.21,1600.0,19.275,19.275,19.2674,19.275,1600.0
2014-06-27 14:55:00,25.21,25.21,25.2,25.2,53200.0,19.275,19.275,19.2674,19.2674,53200.0
2014-06-27 15:00:00,25.2,25.22,25.2,25.2,35700.0,19.2674,19.2827,19.2674,19.2674,35700.0
2014-06-27 15:05:00,25.2,25.21,25.2,25.21,26300.0,19.2674,19.275,19.2674,19.275,26300.0
2014-06-27 15:10:00,25.21,25.21,25.2,25.21,16300.0,19.275,19.275,19.2674,19.275,16300.0
2014-06-27 15:15:00,25.21,25.21,25.2,25.2,5200.0,19.275,19.275,19.2674,19.2674,5200.0
2014-06-27 15:20:00,25.2,25.21,25.2,25.21,12300.0,19.2674,19.275,19.2674,19.275,12300.0
2014-06-27 15:25:00,25.21,25.21,25.2,25.2,38200.0,19.275,19.275,19.2674,19.2674,38200.0
2014-06-27 15:30:00,25.21,25.22,25.2,25.21,78300.0,19.275,19.2827,19.2674,19.275,78300.0
2014-06-27 15:35:00,25.21,25.22,25.21,25.21,16000.0,19.275,19.2827,19.275,19.275,16000.0
2014-06-27 15:40:00,25.21,25.23,25.21,25.23,148900.0,19.275,19.2903,19.275,19.2903,148900.0
2014-06-27 15:45:00,25.23,25.24,25.22,25.23,79700.0,19.2903,19.298,19.2827,19.2903,79700.0
2014-06-27 15:50:00,25.23,25.24,25.22,25.22,80100.0,19.2903,19.298,19.2827,19.2827,80100.0
2014-06-27 15:55:00,25.21,25.26,25.21,25.26,439900.0,19.275,19.3132,19.275,19.3132,439900.0
2014-06-30 09:30:00,25.27,25.28,25.22,25.28,48100.0,19.3209,19.3285,19.2827,19.3285,48100.0
2014-06-30 09:35:00,25.28,25.28,25.26,25.27,25300.0,19.3285,19.3285,19.3132,19.3209,25300.0
2014-06-30 09:40:00,25.27,25.28,25.27,25.28,6000.0,19.3209,19.3285,19.3209,19.3285,6000.0
2014-06-30 09:45:00,25.28,25.28,25.26,25.27,20700.0,19.3285,19.3285,19.3132,19.3209,20700.0
2014-06-30 09:50:00,25.26,25.27,25.26,25.27,16300.0,19.3132,19.3209,19.3132,19.3209,16300.0
2014-06-30 09:55:00,25.27,25.28,25.26,25.27,18400.0,19.3209,19.3285,19.3132,19.3209,18400.0
2014-06-30 10:00:00,25.28,25.31,25.28,25.31,63900.0,19.3285,19.3515,19.3285,19.3515,63900.0
2014-06-30 10:05:00,25.3,25.33,25.3,25.33,21300.0,19.3438,19.3668,19.3438,19.3668,21300.0
2014-06-30 10:10:00,25.33,25.35,25.33,25.35,26600.0,19.3668,19.3821,19.3668,19.3821,26600.0
2014-06-30 10:15:00,25.35,25.37,25.34,25.35,21000.0,19.3821,19.3973,19.3744,19.3821,21000.0
2014-06-30 10:20:00,25.35,25.37,25.35,25.36,17600.0,19.3821,19.3973,19.3821,19.3897,17600.0
2014-06-30 10:25:00,25.36,25.38,25.34,25.37,78000.0,19.3897,19.405,19.3744,19.3973,78000.0
2014-06-30 10:30:00,25.37,25.38,25.37,25.37,4900.0,19.3973,19.405,19.3973,19.3973,4900.0
2014-06-30 10:35:00,25.37,25.38,25.35,25.36,64700.0,19.3973,19.405,19.3821,19.3897,64700.0
2014-06-30 10:40:00,25.36,25.37,25.36,25.36,16600.0,19.3897,19.3973,19.3897,19.3897,16600.0
2014-06-30 10:45:00,25.37,25.37,25.35,25.35,6600.0,19.3973,19.3973,19.3821,19.3821,6600.0
2014-06-30 10:50:00,25.35,25.36,25.33,25.34,16700.0,19.3821,19.3897,19.3668,19.3744,16700.0
2014-06-30 10:55:00,25.34,25.34,25.32,25.32,18900.0,19.3744,19.3744,19.3591,19.3591,18900.0
2014-06-30 11:00:00,25.33,25.33,25.31,25.33,11700.0,19.3668,19.3668,19.3515,19.3668,11700.0
2014-06-30 11:05:00,25.32,25.33,25.3,25.32,25600.0,19.3591,19.3668,19.3438,19.3591,25600.0
2014-06-30 11:10:00,25.32,25.33,25.32,25.33,8400.0,19.3591,19.3668,19.3591,19.3668,8400.0
2014-06-30 11:15:00,25.33,25.33,25.32,25.33,7500.0,19.3668,19.3668,19.3591,19.3668,7500.0
2014-06-30 11:20:00,25.33,25.33,25.32,25.33,37900.0,19.3668,19.3668,19.3591,19.3668,37900.0
2014-06-30 11:25:00,25.33,25.34,25.32,25.32,20800.0,19.3668,19.3744,19.3591,19.3591,20800.0
2014-06-30 11:30:00,25.33,25.33,25.32,25.32,5400.0,19.3668,19.3668,19.3591,19.3591,5400.0
2014-06-30 11:35:00,25.32,25.33,25.32,25.33,14300.0,19.3591,19.3668,19.3591,19.3668,14300.0
2014-06-30 11:40:00,25.32,25.35,25.32,25.34,55900.0,19.3591,19.3821,19.3591,19.3744,55900.0
2014-06-30 11:45:00,25.34,25.35,25.32,25.32,11500.0,19.3744,19.3821,19.3591,19.3591,11500.0
2014-06-30 11:50:00,25.32,25.34,25.32,25.33,17700.0,19.3591,19.3744,19.3591,19.3668,17700.0
2014-06-30 11:55:00,25.33,25.33,25.32,25.33,10700.0,19.3668,19.3668,19.3591,19.3668,10700.0
2014-06-30 12:00:00,25.33,25.33,25.32,25.33,18900.0,19.3668,19.3668,19.3591,19.3668,18900.0
2014-06-30 12:05:00,25.33,25.33,25.32,25.33,2500.0,19.3668,19.3668,19.3591,19.3668,2500.0
2014-06-30 12:10:00,25.33,25.33,25.32,25.32,8000.0,19.3668,19.3668,19.3591,19.3591,8000.0
2014-06-30 12:15:00,25.33,25.33,25.32,25.33,8900.0,19.3668,19.3668,19.3591,19.3668,8900.0
2014-06-30 12:20:00,25.32,25.33,25.32,25.32,11500.0,19.3591,19.3668,19.3591,19.3591,11500.0
2014-06-30 12:25:00,25.33,25.34,25.33,25.34,15000.0,19.3668,19.3744,19.3668,19.3744,15000.0
2014-06-30 12:30:00,25.34,25.34,25.32,25.34,13800.0,19.3744,19.3744,19.3591,19.3744,13800.0
2014-06-30 12:35:00,25.34,25.34,25.34,25.34,1400.0,19.3744,19.3744,19.3744,19.3744,1400.0
2014-06-30 12:40:00,25.34,25.34,25.32,25.34,25500.0,19.3744,19.3744,19.3591,19.3744,25500.0
2014-06-30 12:45:00,25.34,25.36,25.34,25.36,50000.0,19.3744,19.3897,19.3744,19.3897,50000.0
2014-06-30 12:50:00,25.36,25.36,25.34,25.34,9000.0,19.3897,19.3897,19.3744,19.3744,9000.0
2014-06-30 12:55:00,25.35,25.35,25.33,25.33,8900.0,19.3821,19.3821,19.3668,19.3668,8900.0
2014-06-30 13:00:00,25.33,25.36,25.33,25.36,15400.0,19.3668,19.3897,19.3668,19.3897,15400.0
2014-06-30 13:05:00,25.36,25.36,25.35,25.36,2600.0,19.3897,19.3897,19.3821,19.3897,2600.0
2014-06-30 13:10:00,25.36,25.36,25.34,25.36,25000.0,19.3897,19.3897,19.3744,19.3897,25000.0
2014-06-30 13:15:00,25.36,25.36,25.35,25.36,2800.0,19.3897,19.3897,19.3821,19.3897,2800.0
2014-06-30 13:20:00,25.36,25.36,25.35,25.36,9400.0,19.3897,19.3897,19.3821,19.3897,9400.0
2014-06-30 13:25:00,25.35,25.36,25.35,25.35,7100.0,19.3821,19.3897,19.3821,19.3821,7100.0
2014-06-30 13:30:00,25.35,25.36,25.35,25.35,15300.0,19.3821,19.3897,19.3821,19.3821,15300.0
2014-06-30 13:35:00,25.36,25.36,25.35,25.35,6700.0,19.3897,19.3897,19.3821,19.3821,6700.0
2014-06-30 13:40:00,25.36,25.36,25.35,25.36,9000.0,19.3897,19.3897,19.3821,19.3897,9000.0
2014-06-30 13:45:00,25.36,25.38,25.35,25.38,25600.0,19.3897,19.405,19.3821,19.405,25600.0
2014-06-30 13:50:00,25.38,25.38,25.36,25.37,13100.0,19.405,19.405,19.3897,19.3973,13100.0
2014-06-30 13:55:00,25.37,25.37,25.35,25.35,8900.0,19.3973,19.3973,19.3821,19.3821,8900.0
2014-06-30 14:00:00,25.35,25.36,25.35,25.36,8600.0,19.3821,19.3897,19.3821,19.3897,8600.0
2014-06-30 14:05:00,25.36,25.38,25.35,25.38,29800.0,19.3897,19.405,19.3821,19.405,29800.0
2014-06-30 14:10:00,25.37,25.39,25.37,25.39,25100.0,19.3973,19.4126,19.3973,19.4126,25100.0
2014-06-30 14:15:00,25.39,25.39,25.38,25.39,5300.0,19.4126,19.4126,19.405,19.4126,5300.0
2014-06-30 14:20:00,25.39,25.39,25.37,25.38,15300.0,19.4126,19.4126,19.3973,19.405,15300.0
2014-06-30 14:25:00,25.38,25.38,25.37,25.37,4500.0,19.405,19.405,19.3973,19.3973,4500.0
2014-06-30 14:30:00,25.38,25.38,25.37,25.38,17900.0,19.405,19.405,19.3973,19.405,17900.0
2014-06-30 14:35:00,25.38,25.38,25.37,25.38,33200.0,19.405,19.405,19.3973,19.405,33200.0
2014-06-30 14:40:00,25.38,25.38,25.37,25.38,29700.0,19.405,19.405,19.3973,19.405,29700.0
2014-06-30 14:45:00,25.38,25.38,25.37,25.38,27300.0,19.405,19.405,19.3973,19.405,27300.0
2014-06-30 14:50:00,25.37,25.38,25.37,25.38,11400.0,19.3973,19.405,19.3973,19.405,11400.0
2014-06-30 14:55:00,25.37,25.38,25.37,25.37,17500.0,19.3973,19.405,19.3973,19.3973,17500.0
2014-06-30 15:00:00,25.38,25.38,25.37,25.37,13300.0,19.405,19.405,19.3973,19.3973,13300.0
2014-06-30 15:05:00,25.38,25.38,25.37,25.37,14400.0,19.405,19.405,19.3973,19.3973,14400.0
2014-06-30 15:10:00,25.37,25.38,25.37,25.38,6800.0,19.3973,19.405,19.3973,19.405,6800.0
2014-06-30 15:15:00,25.38,25.38,25.37,25.37,11600.0,19.405,19.405,19.3973,19.3973,11600.0
2014-06-30 15:20:00,25.37,25.38,25.37,25.38,9500.0,19.3973,19.405,19.3973,19.405,9500.0
2014-06-30 15:25:00,25.38,25.38,25.37,25.38,33300.0,19.405,19.405,19.3973,19.405,33300.0
2014-06-30 15:30:00,25.38,25.39,25.37,25.37,37800.0,19.405,19.4126,19.3973,19.3973,37800.0
2014-06-30 15:35:00,25.38,25.38,25.37,25.38,22300.0,19.405,19.405,19.3973,19.405,22300.0
2014-06-30 15:40:00,25.38,25.38,25.37,25.37,36300.0,19.405,19.405,19.3973,19.3973,36300.0
2014-06-30 15:45:00,25.37,25.38,25.36,25.37,153600.0,19.3973,19.405,19.3897,19.3973,153600.0
2014-06-30 15:50:00,25.36,25.38,25.35,25.36,173800.0,19.3897,19.405,19.3821,19.3897,173800.0
2014-06-30 15:55:00,25.36,25.36,25.35,25.35,271700.0,19.3897,19.3897,19.3821,19.3821,271700.0
2014-07-01 09:30:00,25.44,25.53,25.42,25.51,53000.0,19.4509,19.5197,19.4356,19.5044,53000.0
2014-07-01 09:35:00,25.52,25.55,25.5,25.55,46200.0,19.512,19.535,19.4967,19.535,46200.0
2014-07-01 09:40:00,25.56,25.56,25.49,25.5,62900.0,19.5426,19.5426,19.4891,19.4967,62900.0
2014-07-01 09:45:00,25.51,25.51,25.49,25.49,35900.0,19.5044,19.5044,19.4891,19.4891,35900.0
2014-07-01 09:50:00,25.49,25.5,25.49,25.49,44200.0,19.4891,19.4967,19.4891,19.4891,44200.0
2014-07-01 09:55:00,25.5,25.54,25.49,25.53,28900.0,19.4967,19.5273,19.4891,19.5197,28900.0
2014-07-01 10:00:00,25.52,25.52,25.49,25.51,43000.0,19.512,19.512,19.4891,19.5044,43000.0
2014-07-01 10:05:00,25.51,25.51,25.5,25.5,28600.0,19.5044,19.5044,19.4967,19.4967,28600.0
2014-07-01 10:10:00,25.5,25.51,25.49,25.5,61400.0,19.4967,19.5044,19.4891,19.4967,61400.0
2014-07-01 10:15:00,25.5,25.51,25.5,25.51,9100.0,19.4967,19.5044,19.4967,19.5044,9100.0
2014-07-01 10:20:00,25.51,25.51,25.5,25.5,13300.0,19.5044,19.5044,19.4967,19.4967,13300.0
2014-07-01 10:25:00,25.5,25.51,25.49,25.5,41600.0,19.4967,19.5044,19.4891,19.4967,41600.0
2014-07-01 10:30:00,25.5,25.52,25.5,25.52,11600.0,19.4967,19.512,19.4967,19.512,11600.0
2014-07-01 10:35:00,25.52,25.52,25.49,25.49,10900.0,19.512,19.512,19.4891,19.4891,10900.0
2014-07-01 10:40:00,25.49,25.5,25.49,25.5,4400.0,19.4891,19.4967,19.4891,19.4967,4400.0
2014-07-01 10:45:00,25.49,25.5,25.49,25.49,4900.0,19.4891,19.4967,19.4891,19.4891,4900.0
2014-07-01 10:50:00,25.49,25.51,25.49,25.51,34900.0,19.4891,19.5044,19.4891,19.5044,34900.0
2014-07-01 10:55:00,25.51,25.52,25.5,25.5,20000.0,19.5044,19.512,19.4967,19.4967,20000.0
2014-07-01 11:00:00,25.51,25.52,25.5,25.52,11700.0,19.5044,19.512,19.4967,19.512,11700.0
2014-07-01 11:05:00,25.52,25.52,25.5,25.52,12500.0,19.512,19.512,19.4967,19.512,12500.0
2014-07-01 11:10:00,25.51,25.52,25.5,25.51,11900.0,19.5044,19.512,19.4967,19.5044,11900.0
2014-07-01 11:15:00,25.51,25.52,25.51,25.51,2300.0,19.5044,19.512,19.5044,19.5044,2300.0
2014-07-01 11:20:00,25.51,25.53,25.51,25.52,22200.0,19.5044,19.5197,19.5044,19.512,22200.0
2014-07-01 11:25:00,25.53,25.53,25.5,25.51,24700.0,19.5197,19.5197,19.4967,19.5044,24700.0
2014-07-01 11:30:00,25.51,25.52,25.5,25.52,28500.0,19.5044,19.512,19.4967,19.512,28500.0
2014-07-01 11:35:00,25.52,25.52,25.5,25.51,11800.0,19.512,19.512,19.4967,19.5044,11800.0
2014-07-01 11:40:00,25.51,25.51,25.5,25.51,3600.0,19.5044,19.5044,19.4967,19.5044,3600.0
2014-07-01 11:45:00,25.51,25.52,25.5,25.52,17400.0,19.5044,19.512,19.4967,19.512,17400.0
2014-07-01 11:50:00,25.52,25.52,25.5,25.5,19600.0,19.512,19.512,19.4967,19.4967,19600.0
2014-07-01 11:55:00,25.51,25.52,25.5,25.52,14500.0,19.5044,19.512,19.4967,19.512,14500.0
2014-07-01 12:00:00,25.51,25.52,25.51,25.51,5600.0,19.5044,19.512,19.5044,19.5044,5600.0
2014-07-01 12:05:00,25.51,25.52,25.5,25.5,15400.0,19.5044,19.512,19.4967,19.4967,15400.0
2014-07-01 12:10:00,25.51,25.51,25.5,25.5,3600.0,19.5044,19.5044,19.4967,19.4967,3600.0
2014-07-01 12:15:00,25.5,25.51,25.5,25.51,3300.0,19.4967,19.5044,19.4967,19.5044,3300.0
2014-07-01 12:20:00,25.51,25.51,25.5,25.5,3400.0,19.5044,19.5044,19.4967,19.4967,3400.0
2014-07-01 12:25:00,25.5,25.51,25.5,25.5,4400.0,19.4967,19.5044,19.4967,19.4967,4400.0
2014-07-01 12:30:00,25.5,25.51,25.5,25.5,2900.0,19.4967,19.5044,19.4967,19.4967,2900.0
2014-07-01 12:35:00,25.51,25.52,25.5,25.52,30500.0,19.5044,19.512,19.4967,19.512,30500.0
2014-07-01 12:40:00,25.52,25.52,25.51,25.52,4300.0,19.512,19.512,19.5044,19.512,4300.0
2014-07-01 12:45:00,25.52,25.52,25.51,25.52,27300.0,19.512,19.512,19.5044,19.512,27300.0
2014-07-01 12:50:00,25.52,25.53,25.51,25.52,27000.0,19.512,19.5197,19.5044,19.512,27000.0
2014-07-01 12:55:00,25.52,25.52,25.51,25.51,3200.0,19.512,19.512,19.5044,19.5044,3200.0
2014-07-01 13:00:00,25.51,25.52,25.51,25.52,21000.0,19.5044,19.512,19.5044,19.512,21000.0
2014-07-01 13:05:00,25.52,25.52,25.5,25.52,22400.0,19.512,19.512,19.4967,19.512,22400.0
2014-07-01 13:10:00,25.51,25.52,25.51,25.52,26700.0,19.5044,19.512,19.5044,19.512,26700.0
2014-07-01 13:15:00,25.52,25.53,25.51,25.51,18100.0,19.512,19.5197,19.5044,19.5044,18100.0
2014-07-01 13:20:00,25.51,25.52,25.51,25.52,8800.0,19.5044,19.512,19.5044,19.512,8800.0
2014-07-01 13:25:00,25.51,25.52,25.51,25.52,8600.0,19.5044,19.512,19.5044,19.512,8600.0
2014-07-01 13:30:00,25.52,25.52,25.5,25.52,21900.0,19.512,19.512,19.4967,19.512,21900.0
2014-07-01 13:35:00,25.52,25.52,25.51,25.51,5500.0,19.512,19.512,19.5044,19.5044,5500.0
2014-07-01 13:40:00,25.51,25.52,25.5,25.5,12800.0,19.5044,19.512,19.4967,19.4967,12800.0
2014-07-01 13:45:00,25.51,25.51,25.5,25.5,8800.0,19.5044,19.5044,19.4967,19.4967,8800.0
2014-07-01 13:50:00,25.5,25.51,25.5,25.51,5300.0,19.4967,19.5044,19.4967,19.5044,5300.0
2014-07-01 13:55:00,25.5,25.51,25.5,25.5,12100.0,19.4967,19.5044,19.4967,19.4967,12100.0
2014-07-01 14:00:00,25.51,25.51,25.5,25.5,7000.0,19.5044,19.5044,19.4967,19.4967,7000.0
2014-07-01 14:05:00,25.51,25.51,25.5,25.5,4300.0,19.5044,19.5044,19.4967,19.4967,4300.0
2014-07-01 14:10:00,25.51,25.51,25.5,25.51,5500.0,19.5044,19.5044,19.4967,19.5044,5500.0
2014-07-01 14:15:00,25.5,25.51,25.5,25.5,6100.0,19.4967,19.5044,19.4967,19.4967,6100.0
2014-07-01 14:20:00,25.5,25.51,25.5,25.5,5400.0,19.4967,19.5044,19.4967,19.4967,5400.0
2014-07-01 14:25:00,25.5,25.51,25.5,25.51,8000.0,19.4967,19.5044,19.4967,19.5044,8000.0
2014-07-01 14:30:00,25.5,25.51,25.5,25.5,39700.0,19.4967,19.5044,19.4967,19.4967,39700.0
2014-07-01 14:35:00,25.5,25.51,25.5,25.5,25800.0,19.4967,19.5044,19.4967,19.4967,25800.0
2014-07-01 14:40:00,25.51,25.51,25.5,25.51,9700.0,19.5044,19.5044,19.4967,19.5044,9700.0
2014-07-01 14:45:00,25.5,25.51,25.5,25.5,7800.0,19.4967,19.5044,19.4967,19.4967,7800.0
2014-07-01 14:50:00,25.51,25.51,25.49,25.49,23200.0,19.5044,19.5044,19.4891,19.4891,23200.0
2014-07-01 14:55:00,25.49,25.5,25.49,25.49,27900.0,19.4891,19.4967,19.4891,19.4891,27900.0
2014-07-01 15:00:00,25.5,25.5,25.48,25.48,66800.0,19.4967,19.4967,19.4815,19.4815,66800.0
2014-07-01 15:05:00,25.48,25.49,25.48,25.48,9500.0,19.4815,19.4891,19.4815,19.4815,9500.0
2014-07-01 15:10:00,25.48,25.49,25.48,25.49,15900.0,19.4815,19.4891,19.4815,19.4891,15900.0
2014-07-01 15:15:00,25.48,25.5,25.48,25.5,47600.0,19.4815,19.4967,19.4815,19.4967,47600.0
2014-07-01 15:20:00,25.5,25.5,25.49,25.49,35900.0,19.4967,19.4967,19.4891,19.4891,35900.0
2014-07-01 15:25:00,25.49,25.5,25.49,25.49,17000.0,19.4891,19.4967,19.4891,19.4891,17000.0
2014-07-01 15:30:00,25.49,25.5,25.49,25.49,15800.0,19.4891,19.4967,19.4891,19.4891,15800.0
2014-07-01 15:35:00,25.5,25.5,25.49,25.5,21400.0,19.4967,19.4967,19.4891,19.4967,21400.0
2014-07-01 15:40:00,25.5,25.51,25.49,25.51,51100.0,19.4967,19.5044,19.4891,19.5044,51100.0
2014-07-01 15:45:00,25.51,25.52,25.51,25.51,54100.0,19.5044,19.512,19.5044,19.5044,54100.0
2014-07-01 15:50:00,25.51,25.52,25.49,25.49,67700.0,19.5044,19.512,19.4891,19.4891,67700.0
2014-07-01 15:55:00,25.49,25.5,25.48,25.49,145100.0,19.4891,19.4967,19.4815,19.4891,145100.0
2014-07-02 09:30:00,25.35,25.54,25.33,25.45,250100.0,19.3821,19.5273,19.3668,19.4585,250100.0
2014-07-02 09:35:00,25.45,25.5,25.45,25.49,26700.0,19.4585,19.4967,19.4585,19.4891,26700.0
2014-07-02 09:40:00,25.48,25.52,25.46,25.52,50100.0,19.4815,19.512,19.4662,19.512,50100.0
2014-07-02 09:45:00,25.52,25.52,25.48,25.49,22600.0,19.512,19.512,19.4815,19.4891,22600.0
2014-07-02 09:50:00,25.49,25.5,25.46,25.5,18900.0,19.4891,19.4967,19.4662,19.4967,18900.0
2014-07-02 09:55:00,25.49,25.52,25.49,25.49,18000.0,19.4891,19.512,19.4891,19.4891,18000.0
2014-07-02 10:00:00,25.49,25.53,25.44,25.44,108400.0,19.4891,19.5197,19.4509,19.4509,108400.0
2014-07-02 10:05:00,25.44,25.45,25.38,25.44,38200.0,19.4509,19.4585,19.405,19.4509,38200.0
2014-07-02 10:10:00,25.44,25.44,25.36,25.36,46200.0,19.4509,19.4509,19.3897,19.3897,46200.0
2014-07-02 10:15:00,25.37,25.38,25.36,25.36,14300.0,19.3973,19.405,19.3897,19.3897,14300.0
2014-07-02 10:20:00,25.36,25.37,25.33,25.33,6300.0,19.3897,19.3973,19.3668,19.3668,6300.0
2014-07-02 10:25:00,25.33,25.36,25.33,25.35,8200.0,19.3668,19.3897,19.3668,19.3821,8200.0
2014-07-02 10:30:00,25.35,25.36,25.35,25.35,5700.0,19.3821,19.3897,19.3821,19.3821,5700.0
2014-07-02 10:35:00,25.36,25.36,25.35,25.36,5800.0,19.3897,19.3897,19.3821,19.3897,5800.0
2014-07-02 10:40:00,25.35,25.36,25.35,25.36,7400.0,19.3821,19.3897,19.3821,19.3897,7400.0
2014-07-02 10:45:00,25.36,25.37,25.35,25.37,9100.0,19.3897,19.3973,19.3821,19.3973,9100.0
2014-07-02 10:50:00,25.36,25.37,25.36,25.37,11100.0,19.3897,19.3973,19.3897,19.3973,11100.0
2014-07-02 10:55:00,25.37,25.37,25.34,25.34,18500.0,19.3973,19.3973,19.3744,19.3744,18500.0
2014-07-02 11:00:00,25.34,25.38,25.33,25.38,15800.0,19.3744,19.405,19.3668,19.405,15800.0
2014-07-02 11:05:00,25.38,25.38,25.34,25.34,18500.0,19.405,19.405,19.3744,19.3744,18500.0
2014-07-02 11:10:00,25.34,25.35,25.31,25.33,129500.0,19.3744,19.3821,19.3515,19.3668,129500.0
2014-07-02 11:15:00,25.33,25.34,25.31,25.31,46500.0,19.3668,19.3744,19.3515,19.3515,46500.0
2014-07-02 11:20:00,25.31,25.32,25.31,25.32,36800.0,19.3515,19.3591,19.3515,19.3591,36800.0
2014-07-02 11:25:00,25.32,25.33,25.3,25.32,62100.0,19.3591,19.3668,19.3438,19.3591,62100.0
2014-07-02 11:30:00,25.33,25.33,25.31,25.31,42100.0,19.3668,19.3668,19.3515,19.3515,42100.0
2014-07-02 11:35:00,25.32,25.32,25.31,25.32,13300.0,19.3591,19.3591,19.3515,19.3591,13300.0
2014-07-02 11:40:00,25.32,25.32,25.29,25.29,12500.0,19.3591,19.3591,19.3362,19.3362,12500.0
2014-07-02 11:45:00,25.29,25.3,25.28,25.28,9700.0,19.3362,19.3438,19.3285,19.3285,9700.0
2014-07-02 11:50:00,25.29,25.32,25.28,25.32,13500.0,19.3362,19.3591,19.3285,19.3591,13500.0
2014-07-02 11:55:00,25.32,25.32,25.31,25.31,10500.0,19.3591,19.3591,19.3515,19.3515,10500.0
2014-07-02 12:00:00,25.32,25.33,25.31,25.32,8600.0,19.3591,19.3668,19.3515,19.3591,8600.0
2014-07-02 12:05:00,25.32,25.33,25.31,25.31,17400.0,19.3591,19.3668,19.3515,19.3515,17400.0
2014-07-02 12:10:00,25.31,25.31,25.3,25.3,3400.0,19.3515,19.3515,19.3438,19.3438,3400.0
2014-07-02 12:15:00,25.3,25.31,25.3,25.31,7700.0,19.3438,19.3515,19.3438,19.3515,7700.0
2014-07-02 12:20:00,25.3,25.31,25.3,25.3,5800.0,19.3438,19.3515,19.3438,19.3438,5800.0
2014-07-02 12:25:00,25.3,25.31,25.3,25.31,12900.0,19.3438,19.3515,19.3438,19.3515,12900.0
2014-07-02 12:30:00,25.31,25.31,25.28,25.28,20500.0,19.3515,19.3515,19.3285,19.3285,20500.0
2014-07-02 12:35:00,25.29,25.29,25.28,25.28,5600.0,19.3362,19.3362,19.3285,19.3285,5600.0
2014-07-02 12:40:00,25.27,25.28,25.27,25.28,5700.0,19.3209,19.3285,19.3209,19.3285,5700.0
2014-07-02 12:45:00,25.28,25.28,25.26,25.27,16700.0,19.3285,19.3285,19.3132,19.3209,16700.0
2014-07-02 12:50:00,25.27,25.27,25.25,25.25,9200.0,19.3209,19.3209,19.3056,19.3056,9200.0
2014-07-02 12:55:00,25.25,25.26,25.24,25.26,8700.0,19.3056,19.3132,19.298,19.3132,8700.0
2014-07-02 13:00:00,25.27,25.28,25.26,25.28,7900.0,19.3209,19.3285,19.3132,19.3285,7900.0
2014-07-02 13:05:00,25.28,25.28,25.26,25.27,9200.0,19.3285,19.3285,19.3132,19.3209,9200.0
2014-07-02 13:10:00,25.27,25.27,25.26,25.26,1700.0,19.3209,19.3209,19.3132,19.3132,1700.0
2014-07-02 13:15:00,25.26,25.27,25.25,25.25,12800.0,19.3132,19.3209,19.3056,19.3056,12800.0
2014-07-02 13:20:00,25.26,25.26,25.24,25.26,15300.0,19.3132,19.3132,19.298,19.3132,15300.0
2014-07-02 13:25:00,25.25,25.28,25.25,25.28,7700.0,19.3056,19.3285,19.3056,19.3285,7700.0
2014-07-02 13:30:00,25.28,25.28,25.27,25.27,5800.0,19.3285,19.3285,19.3209,19.3209,5800.0
2014-07-02 13:35:00,25.28,25.28,25.25,25.25,11500.0,19.3285,19.3285,19.3056,19.3056,11500.0
2014-07-02 13:40:00,25.25,25.26,25.25,25.25,5500.0,19.3056,19.3132,19.3056,19.3056,5500.0
2014-07-02 13:45:00,25.26,25.26,25.25,25.26,4400.0,19.3132,19.3132,19.3056,19.3132,4400.0
2014-07-02 13:50:00,25.26,25.26,25.25,25.26,8800.0,19.3132,19.3132,19.3056,19.3132,8800.0
2014-07-02 13:55:00,25.25,25.26,25.25,25.26,7000.0,19.3056,19.3132,19.3056,19.3132,7000.0
2014-07-02 14:00:00,25.25,25.26,25.25,25.26,7500.0,19.3056,19.3132,19.3056,19.3132,7500.0
2014-07-02 14:05:00,25.25,25.26,25.25,25.25,5300.0,19.3056,19.3132,19.3056,19.3056,5300.0
2014-07-02 14:10:00,25.26,25.26,25.25,25.26,4800.0,19.3132,19.3132,19.3056,19.3132,4800.0
2014-07-02 14:15:00,25.25,25.26,25.25,25.25,5400.0,19.3056,19.3132,19.3056,19.3056,5400.0
2014-07-02 14:20:00,25.26,25.26,25.25,25.26,11500.0,19.3132,19.3132,19.3056,19.3132,11500.0
2014-07-02 14:25:00,25.26,25.26,25.25,25.25,27300.0,19.3132,19.3132,19.3056,19.3056,27300.0
2014-07-02 14:30:00,25.25,25.25,25.24,25.24,16800.0,19.3056,19.3056,19.298,19.298,16800.0
2014-07-02 14:35:00,25.25,25.25,25.21,25.21,49200.0,19.3056,19.3056,19.275,19.275,49200.0
2014-07-02 14:40:00,25.21,25.22,25.21,25.21,16300.0,19.275,19.2827,19.275,19.275,16300.0
2014-07-02 14:45:00,25.21,25.22,25.21,25.21,11200.0,19.275,19.2827,19.275,19.275,11200.0
2014-07-02 14:50:00,25.21,25.22,25.2,25.2,14500.0,19.275,19.2827,19.2674,19.2674,14500.0
2014-07-02 14:55:00,25.21,25.21,25.2,25.21,14500.0,19.275,19.275,19.2674,19.275,14500.0
2014-07-02 15:00:00,25.21,25.22,25.2,25.22,28000.0,19.275,19.2827,19.2674,19.2827,28000.0
2014-07-02 15:05:00,25.21,25.22,25.19,25.2,50500.0,19.275,19.2827,19.2597,19.2674,50500.0
2014-07-02 15:10:00,25.19,25.2,25.19,25.2,7800.0,19.2597,19.2674,19.2597,19.2674,7800.0
2014-07-02 15:15:00,25.2,25.2,25.19,25.2,7600.0,19.2674,19.2674,19.2597,19.2674,7600.0
2014-07-02 15:20:00,25.2,25.2,25.19,25.2,6000.0,19.2674,19.2674,19.2597,19.2674,6000.0
2014-07-02 15:25:00,25.2,25.2,25.19,25.2,8400.0,19.2674,19.2674,19.2597,19.2674,8400.0
2014-07-02 15:30:00,25.2,25.2,25.19,25.2,32700.0,19.2674,19.2674,19.2597,19.2674,32700.0
2014-07-02 15:35:00,25.2,25.2,25.19,25.19,24200.0,19.2674,19.2674,19.2597,19.2597,24200.0
2014-07-02 15:40:00,25.2,25.2,25.18,25.19,83300.0,19.2674,19.2674,19.2521,19.2597,83300.0
2014-07-02 15:45:00,25.19,25.2,25.18,25.2,40900.0,19.2597,19.2674,19.2521,19.2674,40900.0
2014-07-02 15:50:00,25.2,25.2,25.19,25.2,39300.0,19.2674,19.2674,19.2597,19.2674,39300.0
2014-07-02 15:55:00,25.2,25.21,25.19,25.2,207500.0,19.2674,19.275,19.2597,19.2674,207500.0
2014-07-03 09:30:00,24.87,25.38,24.74,25.1,87900.0,19.0151,19.405,18.9157,19.1909,87900.0
2014-07-03 09:35:00,25.1,25.1,25.0,25.05,91600.0,19.1909,19.1909,19.1145,19.1527,91600.0
2014-07-03 09:40:00,25.04,25.04,24.99,24.99,69800.0,19.145,19.145,19.1068,19.1068,69800.0
2014-07-03 09:45:00,25.0,25.03,24.97,25.03,96700.0,19.1145,19.1374,19.0915,19.1374,96700.0
2014-07-03 09:50:00,25.02,25.02,24.98,25.01,75100.0,19.1297,19.1297,19.0992,19.1221,75100.0
2014-07-03 09:55:00,25.01,25.15,25.01,25.14,70300.0,19.1221,19.2291,19.1221,19.2215,70300.0
2014-07-03 10:00:00,25.15,25.17,25.14,25.14,52500.0,19.2291,19.2444,19.2215,19.2215,52500.0
2014-07-03 10:05:00,25.14,25.16,25.13,25.13,36900.0,19.2215,19.2368,19.2139,19.2139,36900.0
2014-07-03 10:10:00,25.14,25.14,25.12,25.12,28200.0,19.2215,19.2215,19.2062,19.2062,28200.0
2014-07-03 10:15:00,25.12,25.13,25.12,25.13,19200.0,19.2062,19.2139,19.2062,19.2139,19200.0
2014-07-03 10:20:00,25.13,25.13,25.12,25.13,13400.0,19.2139,19.2139,19.2062,19.2139,13400.0
2014-07-03 10:25:00,25.13,25.13,25.12,25.13,11700.0,19.2139,19.2139,19.2062,19.2139,11700.0
2014-07-03 10:30:00,25.13,25.15,25.12,25.15,41700.0,19.2139,19.2291,19.2062,19.2291,41700.0
2014-07-03 10:35:00,25.14,25.15,25.14,25.15,19000.0,19.2215,19.2291,19.2215,19.2291,19000.0
2014-07-03 10:40:00,25.15,25.15,25.14,25.14,16400.0,19.2291,19.2291,19.2215,19.2215,16400.0
2014-07-03 10:45:00,25.15,25.18,25.14,25.16,42800.0,19.2291,19.2521,19.2215,19.2368,42800.0
2014-07-03 10:50:00,25.16,25.17,25.15,25.16,20100.0,19.2368,19.2444,19.2291,19.2368,20100.0
2014-07-03 10:55:00,25.16,25.16,25.15,25.16,9200.0,19.2368,19.2368,19.2291,19.2368,9200.0
2014-07-03 11:00:00,25.15,25.18,25.15,25.17,30000.0,19.2291,19.2521,19.2291,19.2444,30000.0
2014-07-03 11:05:00,25.18,25.18,25.12,25.12,60600.0,19.2521,19.2521,19.2062,19.2062,60600.0
2014-07-03 11:10:00,25.13,25.13,25.1,25.11,43600.0,19.2139,19.2139,19.1909,19.1986,43600.0
2014-07-03 11:15:00,25.11,25.12,25.1,25.11,23600.0,19.1986,19.2062,19.1909,19.1986,23600.0
2014-07-03 11:20:00,25.11,25.13,25.11,25.13,22300.0,19.1986,19.2139,19.1986,19.2139,22300.0
2014-07-03 11:25:00,25.13,25.14,25.12,25.13,23100.0,19.2139,19.2215,19.2062,19.2139,23100.0
2014-07-03 11:30:00,25.13,25.16,25.13,25.16,23700.0,19.2139,19.2368,19.2139,19.2368,23700.0
2014-07-03 11:35:00,25.16,25.17,25.16,25.16,23500.0,19.2368,19.2444,19.2368,19.2368,23500.0
2014-07-03 11:40:00,25.16,25.17,25.16,25.17,12100.0,19.2368,19.2444,19.2368,19.2444,12100.0
2014-07-03 11:45:00,25.16,25.17,25.14,25.15,49000.0,19.2368,19.2444,19.2215,19.2291,49000.0
2014-07-03 11:50:00,25.16,25.16,25.15,25.15,17600.0,19.2368,19.2368,19.2291,19.2291,17600.0
2014-07-03 11:55:00,25.16,25.16,25.15,25.16,9900.0,19.2368,19.2368,19.2291,19.2368,9900.0
2014-07-03 12:00:00,25.16,25.18,25.16,25.17,20900.0,19.2368,19.2521,19.2368,19.2444,20900.0
2014-07-03 12:05:00,25.18,25.18,25.15,25.15,21400.0,19.2521,19.2521,19.2291,19.2291,21400.0
2014-07-03 12:10:00,25.16,25.17,25.16,25.16,22300.0,19.2368,19.2444,19.2368,19.2368,22300.0
2014-07-03 12:15:00,25.17,25.18,25.16,25.17,27500.0,19.2444,19.2521,19.2368,19.2444,27500.0
2014-07-03 12:20:00,25.17,25.18,25.15,25.16,19600.0,19.2444,19.2521,19.2291,19.2368,19600.0
2014-07-03 12:25:00,25.15,25.18,25.15,25.18,26100.0,19.2291,19.2521,19.2291,19.2521,26100.0
2014-07-03 12:30:00,25.18,25.18,25.17,25.18,23800.0,19.2521,19.2521,19.2444,19.2521,23800.0
2014-07-03 12:35:00,25.18,25.18,25.17,25.17,19600.0,19.2521,19.2521,19.2444,19.2444,19600.0
2014-07-03 12:40:00,25.17,25.18,25.15,25.15,47400.0,19.2444,19.2521,19.2291,19.2291,47400.0
2014-07-03 12:45:00,25.16,25.17,25.16,25.17,38500.0,19.2368,19.2444,19.2368,19.2444,38500.0
2014-07-03 12:50:00,25.16,25.17,25.16,25.17,44400.0,19.2368,19.2444,19.2368,19.2444,44400.0
2014-07-03 12:55:00,25.17,25.17,25.16,25.16,76700.0,19.2444,19.2444,19.2368,19.2368,76700.0
2014-07-07 09:30:00,25.21,25.21,25.15,25.16,36700.0,19.275,19.275,19.2291,19.2368,36700.0
2014-07-07 09:35:00,25.16,25.25,25.16,25.25,21400.0,19.2368,19.3056,19.2368,19.3056,21400.0
2014-07-07 09:40:00,25.26,25.26,25.19,25.24,30300.0,19.3132,19.3132,19.2597,19.298,30300.0
2014-07-07 09:45:00,25.24,25.26,25.23,25.26,38600.0,19.298,19.3132,19.2903,19.3132,38600.0
2014-07-07 09:50:00,25.25,25.29,25.25,25.27,51400.0,19.3056,19.3362,19.3056,19.3209,51400.0
2014-07-07 09:55:00,25.26,25.27,25.21,25.22,91100.0,19.3132,19.3209,19.275,19.2827,91100.0
2014-07-07 10:00:00,25.21,25.23,25.2,25.21,38300.0,19.275,19.2903,19.2674,19.275,38300.0
2014-07-07 10:05:00,25.21,25.26,25.21,25.26,31600.0,19.275,19.3132,19.275,19.3132,31600.0
2014-07-07 10:10:00,25.26,25.31,25.26,25.3,36900.0,19.3132,19.3515,19.3132,19.3438,36900.0
2014-07-07 10:15:00,25.29,25.3,25.28,25.29,71300.0,19.3362,19.3438,19.3285,19.3362,71300.0
2014-07-07 10:20:00,25.28,25.29,25.26,25.26,14500.0,19.3285,19.3362,19.3132,19.3132,14500.0
2014-07-07 10:25:00,25.26,25.28,25.26,25.26,14400.0,19.3132,19.3285,19.3132,19.3132,14400.0
2014-07-07 10:30:00,25.27,25.27,25.25,25.26,4600.0,19.3209,19.3209,19.3056,19.3132,4600.0
2014-07-07 10:35:00,25.26,25.27,25.25,25.27,6500.0,19.3132,19.3209,19.3056,19.3209,6500.0
2014-07-07 10:40:00,25.27,25.27,25.26,25.27,3300.0,19.3209,19.3209,19.3132,19.3209,3300.0
2014-07-07 10:45:00,25.26,25.27,25.25,25.25,33500.0,19.3132,19.3209,19.3056,19.3056,33500.0
2014-07-07 10:50:00,25.25,25.25,25.21,25.22,11900.0,19.3056,19.3056,19.275,19.2827,11900.0
2014-07-07 10:55:00,25.21,25.21,25.15,25.15,21900.0,19.275,19.275,19.2291,19.2291,21900.0
2014-07-07 11:00:00,25.15,25.17,25.15,25.16,26700.0,19.2291,19.2444,19.2291,19.2368,26700.0
2014-07-07 11:05:00,25.16,25.16,25.15,25.16,17100.0,19.2368,19.2368,19.2291,19.2368,17100.0
2014-07-07 11:10:00,25.16,25.17,25.15,25.16,25800.0,19.2368,19.2444,19.2291,19.2368,25800.0
2014-07-07 11:15:00,25.15,25.17,25.15,25.17,18400.0,19.2291,19.2444,19.2291,19.2444,18400.0
2014-07-07 11:20:00,25.16,25.17,25.14,25.14,30300.0,19.2368,19.2444,19.2215,19.2215,30300.0
2014-07-07 11:25:00,25.14,25.17,25.14,25.17,56900.0,19.2215,19.2444,19.2215,19.2444,56900.0
2014-07-07 11:30:00,25.17,25.18,25.16,25.18,11100.0,19.2444,19.2521,19.2368,19.2521,11100.0
2014-07-07 11:35:00,25.18,25.18,25.17,25.18,8500.0,19.2521,19.2521,19.2444,19.2521,8500.0
2014-07-07 11:40:00,25.18,25.18,25.17,25.17,2600.0,19.2521,19.2521,19.2444,19.2444,2600.0
2014-07-07 11:45:00,25.18,25.18,25.15,25.16,50100.0,19.2521,19.2521,19.2291,19.2368,50100.0
2014-07-07 11:50:00,25.16,25.16,25.15,25.16,8600.0,19.2368,19.2368,19.2291,19.2368,8600.0
2014-07-07 11:55:00,25.16,25.16,25.15,25.15,6200.0,19.2368,19.2368,19.2291,19.2291,6200.0
2014-07-07 12:00:00,25.15,25.17,25.15,25.16,12400.0,19.2291,19.2444,19.2291,19.2368,12400.0
2014-07-07 12:05:00,25.16,25.16,25.14,25.15,29400.0,19.2368,19.2368,19.2215,19.2291,29400.0
2014-07-07 12:10:00,25.16,25.16,25.15,25.16,10900.0,19.2368,19.2368,19.2291,19.2368,10900.0
2014-07-07 12:15:00,25.16,25.17,25.15,25.17,10200.0,19.2368,19.2444,19.2291,19.2444,10200.0
2014-07-07 12:20:00,25.16,25.18,25.16,25.18,7200.0,19.2368,19.2521,19.2368,19.2521,7200.0
2014-07-07 12:25:00,25.18,25.18,25.17,25.18,4200.0,19.2521,19.2521,19.2444,19.2521,4200.0
2014-07-07 12:30:00,25.18,25.18,25.16,25.17,22700.0,19.2521,19.2521,19.2368,19.2444,22700.0
2014-07-07 12:35:00,25.17,25.17,25.16,25.17,3500.0,19.2444,19.2444,19.2368,19.2444,3500.0
2014-07-07 12:40:00,25.17,25.17,25.16,25.16,6700.0,19.2444,19.2444,19.2368,19.2368,6700.0
2014-07-07 12:45:00,25.17,25.17,25.16,25.16,15700.0,19.2444,19.2444,19.2368,19.2368,15700.0
2014-07-07 12:50:00,25.16,25.17,25.15,25.16,18100.0,19.2368,19.2444,19.2291,19.2368,18100.0
2014-07-07 12:55:00,25.16,25.16,25.15,25.16,4600.0,19.2368,19.2368,19.2291,19.2368,4600.0
2014-07-07 13:00:00,25.16,25.16,25.15,25.16,10500.0,19.2368,19.2368,19.2291,19.2368,10500.0
2014-07-07 13:05:00,25.16,25.16,25.15,25.16,6500.0,19.2368,19.2368,19.2291,19.2368,6500.0
2014-07-07 13:10:00,25.15,25.16,25.15,25.16,8400.0,19.2291,19.2368,19.2291,19.2368,8400.0
2014-07-07 13:15:00,25.16,25.16,25.14,25.15,33900.0,19.2368,19.2368,19.2215,19.2291,33900.0
2014-07-07 13:20:00,25.15,25.15,25.13,25.14,42900.0,19.2291,19.2291,19.2139,19.2215,42900.0
2014-07-07 13:25:00,25.14,25.14,25.13,25.14,12400.0,19.2215,19.2215,19.2139,19.2215,12400.0
2014-07-07 13:30:00,25.14,25.16,25.13,25.15,56100.0,19.2215,19.2368,19.2139,19.2291,56100.0
2014-07-07 13:35:00,25.15,25.16,25.14,25.14,14300.0,19.2291,19.2368,19.2215,19.2215,14300.0
2014-07-07 13:40:00,25.14,25.15,25.13,25.13,14300.0,19.2215,19.2291,19.2139,19.2139,14300.0
2014-07-07 13:45:00,25.14,25.14,25.12,25.13,21700.0,19.2215,19.2215,19.2062,19.2139,21700.0
2014-07-07 13:50:00,25.13,25.14,25.13,25.14,5400.0,19.2139,19.2215,19.2139,19.2215,5400.0
2014-07-07 13:55:00,25.13,25.14,25.1,25.1,79800.0,19.2139,19.2215,19.1909,19.1909,79800.0
2014-07-07 14:00:00,25.1,25.1,25.09,25.09,9200.0,19.1909,19.1909,19.1833,19.1833,9200.0
2014-07-07 14:05:00,25.1,25.1,25.07,25.07,23000.0,19.1909,19.1909,19.168,19.168,23000.0
2014-07-07 14:10:00,25.07,25.08,25.07,25.07,19900.0,19.168,19.1756,19.168,19.168,19900.0
2014-07-07 14:15:00,25.07,25.08,25.07,25.07,8600.0,19.168,19.1756,19.168,19.168,8600.0
2014-07-07 14:20:00,25.08,25.08,25.05,25.05,55200.0,19.1756,19.1756,19.1527,19.1527,55200.0
2014-07-07 14:25:00,25.05,25.05,25.05,25.05,5200.0,19.1527,19.1527,19.1527,19.1527,5200.0
2014-07-07 14:30:00,25.05,25.05,25.02,25.02,30100.0,19.1527,19.1527,19.1297,19.1297,30100.0
2014-07-07 14:35:00,25.03,25.03,25.02,25.02,9100.0,19.1374,19.1374,19.1297,19.1297,9100.0
2014-07-07 14:40:00,25.03,25.06,25.03,25.05,44400.0,19.1374,19.1603,19.1374,19.1527,44400.0
2014-07-07 14:45:00,25.05,25.06,25.05,25.06,13000.0,19.1527,19.1603,19.1527,19.1603,13000.0
2014-07-07 14:50:00,25.05,25.06,25.05,25.05,34900.0,19.1527,19.1603,19.1527,19.1527,34900.0
2014-07-07 14:55:00,25.06,25.06,25.05,25.06,12900.0,19.1603,19.1603,19.1527,19.1603,12900.0
2014-07-07 15:00:00,25.05,25.06,25.05,25.05,15900.0,19.1527,19.1603,19.1527,19.1527,15900.0
2014-07-07 15:05:00,25.05,25.06,25.05,25.05,26000.0,19.1527,19.1603,19.1527,19.1527,26000.0
2014-07-07 15:10:00,25.05,25.06,25.05,25.06,46000.0,19.1527,19.1603,19.1527,19.1603,46000.0
2014-07-07 15:15:00,25.05,25.06,25.05,25.05,59900.0,19.1527,19.1603,19.1527,19.1527,59900.0
2014-07-07 15:20:00,25.06,25.08,25.05,25.08,28100.0,19.1603,19.1756,19.1527,19.1756,28100.0
2014-07-07 15:25:00,25.08,25.11,25.08,25.11,30000.0,19.1756,19.1986,19.1756,19.1986,30000.0
2014-07-07 15:30:00,25.11,25.11,25.07,25.07,115200.0,19.1986,19.1986,19.168,19.168,115200.0
2014-07-07 15:35:00,25.07,25.1,25.07,25.08,75500.0,19.168,19.1909,19.168,19.1756,75500.0
2014-07-07 15:40:00,25.09,25.09,25.07,25.07,38200.0,19.1833,19.1833,19.168,19.168,38200.0
2014-07-07 15:45:00,25.08,25.09,25.08,25.09,53700.0,19.1756,19.1833,19.1756,19.1833,53700.0
2014-07-07 15:50:00,25.09,25.11,25.08,25.09,94200.0,19.1833,19.1986,19.1756,19.1833,94200.0
2014-07-07 15:55:00,25.1,25.1,25.09,25.09,177400.0,19.1909,19.1909,19.1833,19.1833,177400.0
2014-07-08 09:30:00,25.07,25.2,25.07,25.1,40400.0,19.168,19.2674,19.168,19.1909,40400.0
2014-07-08 09:35:00,25.09,25.11,25.08,25.09,30200.0,19.1833,19.1986,19.1756,19.1833,30200.0
2014-07-08 09:40:00,25.09,25.13,25.09,25.13,30500.0,19.1833,19.2139,19.1833,19.2139,30500.0
2014-07-08 09:45:00,25.13,25.13,25.07,25.09,20200.0,19.2139,19.2139,19.168,19.1833,20200.0
2014-07-08 09:50:00,25.09,25.13,25.09,25.1,17200.0,19.1833,19.2139,19.1833,19.1909,17200.0
2014-07-08 09:55:00,25.1,25.15,25.1,25.15,18600.0,19.1909,19.2291,19.1909,19.2291,18600.0
2014-07-08 10:00:00,25.15,25.15,25.1,25.1,16300.0,19.2291,19.2291,19.1909,19.1909,16300.0
2014-07-08 10:05:00,25.1,25.14,25.1,25.12,15000.0,19.1909,19.2215,19.1909,19.2062,15000.0
2014-07-08 10:10:00,25.12,25.15,25.12,25.12,13200.0,19.2062,19.2291,19.2062,19.2062,13200.0
2014-07-08 10:15:00,25.12,25.14,25.11,25.14,10300.0,19.2062,19.2215,19.1986,19.2215,10300.0
2014-07-08 10:20:00,25.14,25.15,25.13,25.13,10100.0,19.2215,19.2291,19.2139,19.2139,10100.0
2014-07-08 10:25:00,25.13,25.16,25.12,25.16,13100.0,19.2139,19.2368,19.2062,19.2368,13100.0
2014-07-08 10:30:00,25.15,25.15,25.09,25.09,10500.0,19.2291,19.2291,19.1833,19.1833,10500.0
2014-07-08 10:35:00,25.09,25.1,25.06,25.08,158000.0,19.1833,19.1909,19.1603,19.1756,158000.0
2014-07-08 10:40:00,25.08,25.1,25.06,25.06,17200.0,19.1756,19.1909,19.1603,19.1603,17200.0
2014-07-08 10:45:00,25.06,25.09,25.06,25.09,8300.0,19.1603,19.1833,19.1603,19.1833,8300.0
2014-07-08 10:50:00,25.1,25.1,25.09,25.1,8400.0,19.1909,19.1909,19.1833,19.1909,8400.0
2014-07-08 10:55:00,25.09,25.1,25.07,25.09,11000.0,19.1833,19.1909,19.168,19.1833,11000.0
2014-07-08 11:00:00,25.09,25.09,25.07,25.08,11100.0,19.1833,19.1833,19.168,19.1756,11100.0
2014-07-08 11:05:00,25.08,25.09,25.07,25.09,45500.0,19.1756,19.1833,19.168,19.1833,45500.0
2014-07-08 11:10:00,25.09,25.11,25.08,25.09,10700.0,19.1833,19.1986,19.1756,19.1833,10700.0
2014-07-08 11:15:00,25.09,25.1,25.09,25.1,9000.0,19.1833,19.1909,19.1833,19.1909,9000.0
2014-07-08 11:20:00,25.09,25.1,25.07,25.08,16300.0,19.1833,19.1909,19.168,19.1756,16300.0
2014-07-08 11:25:00,25.07,25.07,25.04,25.04,14000.0,19.168,19.168,19.145,19.145,14000.0
2014-07-08 11:30:00,25.04,25.06,25.04,25.05,16300.0,19.145,19.1603,19.145,19.1527,16300.0
2014-07-08 11:35:00,25.06,25.09,25.05,25.09,17600.0,19.1603,19.1833,19.1527,19.1833,17600.0
2014-07-08 11:40:00,25.09,25.1,25.06,25.06,15300.0,19.1833,19.1909,19.1603,19.1603,15300.0
2014-07-08 11:45:00,25.06,25.09,25.05,25.08,79300.0,19.1603,19.1833,19.1527,19.1756,79300.0
2014-07-08 11:50:00,25.08,25.09,25.07,25.07,4100.0,19.1756,19.1833,19.168,19.168,4100.0
2014-07-08 11:55:00,25.08,25.08,25.05,25.05,37000.0,19.1756,19.1756,19.1527,19.1527,37000.0
2014-07-08 12:00:00,25.05,25.07,25.05,25.05,11400.0,19.1527,19.168,19.1527,19.1527,11400.0
2014-07-08 12:05:00,25.05,25.06,25.03,25.04,8700.0,19.1527,19.1603,19.1374,19.145,8700.0
2014-07-08 12:10:00,25.04,25.05,25.04,25.05,5000.0,19.145,19.1527,19.145,19.1527,5000.0
2014-07-08 12:15:00,25.05,25.05,25.03,25.04,7400.0,19.1527,19.1527,19.1374,19.145,7400.0
2014-07-08 12:20:00,25.03,25.05,25.02,25.03,14700.0,19.1374,19.1527,19.1297,19.1374,14700.0
2014-07-08 12:25:00,25.02,25.04,25.02,25.04,9100.0,19.1297,19.145,19.1297,19.145,9100.0
2014-07-08 12:30:00,25.04,25.05,25.02,25.02,11300.0,19.145,19.1527,19.1297,19.1297,11300.0
2014-07-08 12:35:00,25.02,25.03,25.02,25.03,2700.0,19.1297,19.1374,19.1297,19.1374,2700.0
2014-07-08 12:40:00,25.03,25.05,25.02,25.05,7300.0,19.1374,19.1527,19.1297,19.1527,7300.0
2014-07-08 12:45:00,25.05,25.05,25.04,25.05,1900.0,19.1527,19.1527,19.145,19.1527,1900.0
2014-07-08 12:50:00,25.05,25.07,25.05,25.07,8300.0,19.1527,19.168,19.1527,19.168,8300.0
2014-07-08 12:55:00,25.07,25.07,25.06,25.07,2800.0,19.168,19.168,19.1603,19.168,2800.0
2014-07-08 13:00:00,25.07,25.07,25.06,25.07,3100.0,19.168,19.168,19.1603,19.168,3100.0
2014-07-08 13:05:00,25.07,25.07,25.04,25.04,12500.0,19.168,19.168,19.145,19.145,12500.0
2014-07-08 13:10:00,25.05,25.06,25.04,25.05,7600.0,19.1527,19.1603,19.145,19.1527,7600.0
2014-07-08 13:15:00,25.05,25.07,25.05,25.07,5900.0,19.1527,19.168,19.1527,19.168,5900.0
2014-07-08 13:20:00,25.06,25.07,25.06,25.07,2400.0,19.1603,19.168,19.1603,19.168,2400.0
2014-07-08 13:25:00,25.07,25.07,25.06,25.07,5600.0,19.168,19.168,19.1603,19.168,5600.0
2014-07-08 13:30:00,25.07,25.07,25.06,25.07,3400.0,19.168,19.168,19.1603,19.168,3400.0
2014-07-08 13:35:00,25.07,25.1,25.07,25.1,25500.0,19.168,19.1909,19.168,19.1909,25500.0
2014-07-08 13:40:00,25.1,25.11,25.09,25.1,30100.0,19.1909,19.1986,19.1833,19.1909,30100.0
2014-07-08 13:45:00,25.1,25.1,25.09,25.1,4800.0,19.1909,19.1909,19.1833,19.1909,4800.0
2014-07-08 13:50:00,25.1,25.1,25.08,25.09,81500.0,19.1909,19.1909,19.1756,19.1833,81500.0
2014-07-08 13:55:00,25.09,25.09,25.07,25.08,94700.0,19.1833,19.1833,19.168,19.1756,94700.0
2014-07-08 14:00:00,25.08,25.09,25.07,25.07,5800.0,19.1756,19.1833,19.168,19.168,5800.0
2014-07-08 14:05:00,25.07,25.08,25.07,25.07,6500.0,19.168,19.1756,19.168,19.168,6500.0
2014-07-08 14:10:00,25.07,25.09,25.07,25.09,9800.0,19.168,19.1833,19.168,19.1833,9800.0
2014-07-08 14:15:00,25.08,25.09,25.08,25.09,7700.0,19.1756,19.1833,19.1756,19.1833,7700.0
2014-07-08 14:20:00,25.09,25.09,25.07,25.08,9400.0,19.1833,19.1833,19.168,19.1756,9400.0
2014-07-08 14:25:00,25.08,25.09,25.07,25.08,34500.0,19.1756,19.1833,19.168,19.1756,34500.0
2014-07-08 14:30:00,25.08,25.09,25.08,25.08,7500.0,19.1756,19.1833,19.1756,19.1756,7500.0
2014-07-08 14:35:00,25.08,25.09,25.07,25.07,14200.0,19.1756,19.1833,19.168,19.168,14200.0
2014-07-08 14:40:00,25.07,25.09,25.07,25.09,59800.0,19.168,19.1833,19.168,19.1833,59800.0
2014-07-08 14:45:00,25.08,25.09,25.08,25.08,8300.0,19.1756,19.1833,19.1756,19.1756,8300.0
2014-07-08 14:50:00,25.08,25.09,25.08,25.09,4700.0,19.1756,19.1833,19.1756,19.1833,4700.0
2014-07-08 14:55:00,25.09,25.09,25.08,25.09,3800.0,19.1833,19.1833,19.1756,19.1833,3800.0
2014-07-08 15:00:00,25.09,25.09,25.08,25.09,62300.0,19.1833,19.1833,19.1756,19.1833,62300.0
2014-07-08 15:05:00,25.09,25.1,25.08,25.1,27200.0,19.1833,19.1909,19.1756,19.1909,27200.0
2014-07-08 15:10:00,25.1,25.1,25.09,25.09,14000.0,19.1909,19.1909,19.1833,19.1833,14000.0
2014-07-08 15:15:00,25.1,25.1,25.07,25.07,24500.0,19.1909,19.1909,19.168,19.168,24500.0
2014-07-08 15:20:00,25.07,25.12,25.07,25.12,78700.0,19.168,19.2062,19.168,19.2062,78700.0
2014-07-08 15:25:00,25.11,25.12,25.11,25.12,10900.0,19.1986,19.2062,19.1986,19.2062,10900.0
2014-07-08 15:30:00,25.11,25.14,25.11,25.13,61600.0,19.1986,19.2215,19.1986,19.2139,61600.0
2014-07-08 15:35:00,25.13,25.15,25.12,25.15,130700.0,19.2139,19.2291,19.2062,19.2291,130700.0
2014-07-08 15:40:00,25.15,25.15,25.11,25.14,228700.0,19.2291,19.2291,19.1986,19.2215,228700.0
2014-07-08 15:45:00,25.14,25.15,25.13,25.14,271400.0,19.2215,19.2291,19.2139,19.2215,271400.0
2014-07-08 15:50:00,25.14,25.15,25.12,25.14,428400.0,19.2215,19.2291,19.2062,19.2215,428400.0
2014-07-08 15:55:00,25.14,25.17,25.13,25.16,737800.0,19.2215,19.2444,19.2139,19.2368,737800.0
2014-07-09 09:30:00,25.15,25.2,25.13,25.18,40600.0,19.2291,19.2674,19.2139,19.2521,40600.0
2014-07-09 09:35:00,25.18,25.27,25.18,25.23,180500.0,19.2521,19.3209,19.2521,19.2903,180500.0
2014-07-09 09:40:00,25.23,25.27,25.23,25.26,53100.0,19.2903,19.3209,19.2903,19.3132,53100.0
2014-07-09 09:45:00,25.26,25.33,25.26,25.3,102800.0,19.3132,19.3668,19.3132,19.3438,102800.0
2014-07-09 09:50:00,25.3,25.32,25.28,25.3,57000.0,19.3438,19.3591,19.3285,19.3438,57000.0
2014-07-09 09:55:00,25.29,25.3,25.19,25.19,84200.0,19.3362,19.3438,19.2597,19.2597,84200.0
2014-07-09 10:00:00,25.19,25.19,25.14,25.19,30100.0,19.2597,19.2597,19.2215,19.2597,30100.0
2014-07-09 10:05:00,25.19,25.19,25.16,25.19,11900.0,19.2597,19.2597,19.2368,19.2597,11900.0
2014-07-09 10:10:00,25.19,25.21,25.13,25.14,51700.0,19.2597,19.275,19.2139,19.2215,51700.0
2014-07-09 10:15:00,25.14,25.18,25.13,25.14,69000.0,19.2215,19.2521,19.2139,19.2215,69000.0
2014-07-09 10:20:00,25.14,25.18,25.13,25.18,40000.0,19.2215,19.2521,19.2139,19.2521,40000.0
2014-07-09 10:25:00,25.19,25.19,25.18,25.19,5200.0,19.2597,19.2597,19.2521,19.2597,5200.0
2014-07-09 10:30:00,25.19,25.2,25.18,25.2,22300.0,19.2597,19.2674,19.2521,19.2674,22300.0
2014-07-09 10:35:00,25.2,25.2,25.19,25.2,11900.0,19.2674,19.2674,19.2597,19.2674,11900.0
2014-07-09 10:40:00,25.2,25.24,25.19,25.24,45100.0,19.2674,19.298,19.2597,19.298,45100.0
2014-07-09 10:45:00,25.24,25.26,25.21,25.22,67300.0,19.298,19.3132,19.275,19.2827,67300.0
2014-07-09 10:50:00,25.22,25.22,25.17,25.18,30500.0,19.2827,19.2827,19.2444,19.2521,30500.0
2014-07-09 10:55:00,25.18,25.18,25.17,25.17,2500.0,19.2521,19.2521,19.2444,19.2444,2500.0
2014-07-09 11:00:00,25.18,25.18,25.17,25.18,7200.0,19.2521,19.2521,19.2444,19.2521,7200.0
2014-07-09 11:05:00,25.18,25.18,25.12,25.13,39700.0,19.2521,19.2521,19.2062,19.2139,39700.0
2014-07-09 11:10:00,25.14,25.14,25.12,25.13,21400.0,19.2215,19.2215,19.2062,19.2139,21400.0
2014-07-09 11:15:00,25.14,25.16,25.14,25.16,58100.0,19.2215,19.2368,19.2215,19.2368,58100.0
2014-07-09 11:20:00,25.15,25.16,25.12,25.12,132300.0,19.2291,19.2368,19.2062,19.2062,132300.0
2014-07-09 11:25:00,25.12,25.14,25.11,25.13,26800.0,19.2062,19.2215,19.1986,19.2139,26800.0
2014-07-09 11:30:00,25.12,25.13,25.1,25.13,16800.0,19.2062,19.2139,19.1909,19.2139,16800.0
2014-07-09 11:35:00,25.13,25.13,25.11,25.12,12200.0,19.2139,19.2139,19.1986,19.2062,12200.0
2014-07-09 11:40:00,25.11,25.12,25.1,25.11,13300.0,19.1986,19.2062,19.1909,19.1986,13300.0
2014-07-09 11:45:00,25.12,25.12,25.08,25.08,8400.0,19.2062,19.2062,19.1756,19.1756,8400.0
2014-07-09 11:50:00,25.08,25.08,25.08,25.08,6400.0,19.1756,19.1756,19.1756,19.1756,6400.0
2014-07-09 11:55:00,25.08,25.09,25.06,25.08,25700.0,19.1756,19.1833,19.1603,19.1756,25700.0
2014-07-09 12:00:00,25.07,25.08,25.07,25.07,2900.0,19.168,19.1756,19.168,19.168,2900.0
2014-07-09 12:05:00,25.08,25.08,25.07,25.07,12200.0,19.1756,19.1756,19.168,19.168,12200.0
2014-07-09 12:10:00,25.08,25.08,25.07,25.08,9500.0,19.1756,19.1756,19.168,19.1756,9500.0
2014-07-09 12:15:00,25.08,25.11,25.07,25.11,26500.0,19.1756,19.1986,19.168,19.1986,26500.0
2014-07-09 12:20:00,25.11,25.13,25.1,25.13,9300.0,19.1986,19.2139,19.1909,19.2139,9300.0
2014-07-09 12:25:00,25.13,25.13,25.12,25.13,2100.0,19.2139,19.2139,19.2062,19.2139,2100.0
2014-07-09 12:30:00,25.13,25.13,25.1,25.12,16500.0,19.2139,19.2139,19.1909,19.2062,16500.0
2014-07-09 12:35:00,25.12,25.12,25.09,25.1,9400.0,19.2062,19.2062,19.1833,19.1909,9400.0
2014-07-09 12:40:00,25.09,25.1,25.09,25.1,8300.0,19.1833,19.1909,19.1833,19.1909,8300.0
2014-07-09 12:45:00,25.1,25.1,25.09,25.09,2600.0,19.1909,19.1909,19.1833,19.1833,2600.0
2014-07-09 12:50:00,25.09,25.1,25.09,25.1,3700.0,19.1833,19.1909,19.1833,19.1909,3700.0
2014-07-09 12:55:00,25.09,25.1,25.07,25.07,11500.0,19.1833,19.1909,19.168,19.168,11500.0
2014-07-09 13:00:00,25.07,25.08,25.07,25.07,9000.0,19.168,19.1756,19.168,19.168,9000.0
2014-07-09 13:05:00,25.08,25.11,25.08,25.11,39700.0,19.1756,19.1986,19.1756,19.1986,39700.0
2014-07-09 13:10:00,25.11,25.18,25.1,25.18,103300.0,19.1986,19.2521,19.1909,19.2521,103300.0
2014-07-09 13:15:00,25.19,25.2,25.17,25.17,12800.0,19.2597,19.2674,19.2444,19.2444,12800.0
2014-07-09 13:20:00,25.17,25.18,25.14,25.14,33000.0,19.2444,19.2521,19.2215,19.2215,33000.0
2014-07-09 13:25:00,25.14,25.15,25.14,25.14,3500.0,19.2215,19.2291,19.2215,19.2215,3500.0
2014-07-09 13:30:00,25.14,25.14,25.13,25.14,10700.0,19.2215,19.2215,19.2139,19.2215,10700.0
2014-07-09 13:35:00,25.13,25.15,25.13,25.15,27600.0,19.2139,19.2291,19.2139,19.2291,27600.0
2014-07-09 13:40:00,25.15,25.16,25.14,25.16,10100.0,19.2291,19.2368,19.2215,19.2368,10100.0
2014-07-09 13:45:00,25.16,25.16,25.15,25.16,16900.0,19.2368,19.2368,19.2291,19.2368,16900.0
2014-07-09 13:50:00,25.16,25.16,25.16,25.16,4000.0,19.2368,19.2368,19.2368,19.2368,4000.0
2014-07-09 13:55:00,25.16,25.16,25.15,25.15,3100.0,19.2368,19.2368,19.2291,19.2291,3100.0
2014-07-09 14:00:00,25.16,25.17,25.15,25.17,53300.0,19.2368,19.2444,19.2291,19.2444,53300.0
2014-07-09 14:05:00,25.17,25.17,25.15,25.16,18000.0,19.2444,19.2444,19.2291,19.2368,18000.0
2014-07-09 14:10:00,25.16,25.17,25.16,25.16,8900.0,19.2368,19.2444,19.2368,19.2368,8900.0
2014-07-09 14:15:00,25.17,25.18,25.16,25.17,73800.0,19.2444,19.2521,19.2368,19.2444,73800.0
2014-07-09 14:20:00,25.17,25.17,25.16,25.16,4200.0,19.2444,19.2444,19.2368,19.2368,4200.0
2014-07-09 14:25:00,25.16,25.18,25.16,25.17,104700.0,19.2368,19.2521,19.2368,19.2444,104700.0
2014-07-09 14:30:00,25.17,25.18,25.16,25.17,35000.0,19.2444,19.2521,19.2368,19.2444,35000.0
2014-07-09 14:35:00,25.17,25.17,25.15,25.16,15700.0,19.2444,19.2444,19.2291,19.2368,15700.0
2014-07-09 14:40:00,25.16,25.17,25.16,25.17,33700.0,19.2368,19.2444,19.2368,19.2444,33700.0
2014-07-09 14:45:00,25.17,25.17,25.16,25.17,3800.0,19.2444,19.2444,19.2368,19.2444,3800.0
2014-07-09 14:50:00,25.17,25.17,25.15,25.16,14700.0,19.2444,19.2444,19.2291,19.2368,14700.0
2014-07-09 14:55:00,25.16,25.16,25.15,25.15,4500.0,19.2368,19.2368,19.2291,19.2291,4500.0
2014-07-09 15:00:00,25.15,25.16,25.14,25.15,20100.0,19.2291,19.2368,19.2215,19.2291,20100.0
2014-07-09 15:05:00,25.14,25.17,25.14,25.17,28000.0,19.2215,19.2444,19.2215,19.2444,28000.0
2014-07-09 15:10:00,25.17,25.19,25.17,25.17,27200.0,19.2444,19.2597,19.2444,19.2444,27200.0
2014-07-09 15:15:00,25.18,25.18,25.15,25.15,21300.0,19.2521,19.2521,19.2291,19.2291,21300.0
2014-07-09 15:20:00,25.16,25.16,25.15,25.16,14000.0,19.2368,19.2368,19.2291,19.2368,14000.0
2014-07-09 15:25:00,25.16,25.18,25.15,25.17,36200.0,19.2368,19.2521,19.2291,19.2444,36200.0
2014-07-09 15:30:00,25.18,25.18,25.16,25.17,54300.0,19.2521,19.2521,19.2368,19.2444,54300.0
2014-07-09 15:35:00,25.17,25.19,25.16,25.19,49800.0,19.2444,19.2597,19.2368,19.2597,49800.0
2014-07-09 15:40:00,25.19,25.2,25.18,25.19,39100.0,19.2597,19.2674,19.2521,19.2597,39100.0
2014-07-09 15:45:00,25.19,25.19,25.15,25.15,49900.0,19.2597,19.2597,19.2291,19.2291,49900.0
2014-07-09 15:50:00,25.15,25.16,25.14,25.16,69100.0,19.2291,19.2368,19.2215,19.2368,69100.0
2014-07-09 15:55:00,25.16,25.19,25.14,25.18,289800.0,19.2368,19.2597,19.2215,19.2521,289800.0
2014-07-10 09:30:00,24.75,24.92,24.65,24.75,217000.0,18.9233,19.0533,18.8469,18.9233,217000.0
2014-07-10 09:35:00,24.76,24.84,24.61,24.66,531300.0,18.931,18.9921,18.8163,18.8545,531300.0
2014-07-10 09:40:00,24.65,24.65,24.42,24.49,185600.0,18.8469,18.8469,18.671,18.7245,185600.0
2014-07-10 09:45:00,24.51,24.6,24.48,24.58,67100.0,18.7398,18.8086,18.7169,18.7933,67100.0
2014-07-10 09:50:00,24.58,24.65,24.56,24.61,41600.0,18.7933,18.8469,18.778,18.8163,41600.0
2014-07-10 09:55:00,24.61,24.62,24.54,24.58,170300.0,18.8163,18.8239,18.7627,18.7933,170300.0
2014-07-10 10:00:00,24.59,24.66,24.59,24.63,114500.0,18.801,18.8545,18.801,18.8316,114500.0
2014-07-10 10:05:00,24.62,24.7,24.61,24.68,90400.0,18.8239,18.8851,18.8163,18.8698,90400.0
2014-07-10 10:10:00,24.68,24.68,24.6,24.64,214800.0,18.8698,18.8698,18.8086,18.8392,214800.0
2014-07-10 10:15:00,24.64,24.64,24.6,24.62,83400.0,18.8392,18.8392,18.8086,18.8239,83400.0
2014-07-10 10:20:00,24.62,24.65,24.62,24.64,277200.0,18.8239,18.8469,18.8239,18.8392,277200.0
2014-07-10 10:25:00,24.64,24.64,24.51,24.59,359000.0,18.8392,18.8392,18.7398,18.801,359000.0
2014-07-10 10:30:00,24.58,24.64,24.56,24.6,304800.0,18.7933,18.8392,18.778,18.8086,304800.0
2014-07-10 10:35:00,24.59,24.66,24.54,24.64,261900.0,18.801,18.8545,18.7627,18.8392,261900.0
2014-07-10 10:40:00,24.64,24.69,24.6,24.69,77600.0,18.8392,18.8774,18.8086,18.8774,77600.0
2014-07-10 10:45:00,24.69,24.69,24.65,24.65,116500.0,18.8774,18.8774,18.8469,18.8469,116500.0
2014-07-10 10:50:00,24.65,24.66,24.56,24.6,190300.0,18.8469,18.8545,18.778,18.8086,190300.0
2014-07-10 10:55:00,24.6,24.68,24.6,24.68,78600.0,18.8086,18.8698,18.8086,18.8698,78600.0
2014-07-10 11:00:00,24.68,24.69,24.64,24.66,55300.0,18.8698,18.8774,18.8392,18.8545,55300.0
2014-07-10 11:05:00,24.66,24.75,24.66,24.72,57700.0,18.8545,18.9233,18.8545,18.9004,57700.0
2014-07-10 11:10:00,24.72,24.75,24.7,24.73,126900.0,18.9004,18.9233,18.8851,18.908,126900.0
2014-07-10 11:15:00,24.73,24.73,24.69,24.7,119600.0,18.908,18.908,18.8774,18.8851,119600.0
2014-07-10 11:20:00,24.71,24.73,24.69,24.72,92100.0,18.8927,18.908,18.8774,18.9004,92100.0
2014-07-10 11:25:00,24.73,24.73,24.68,24.7,79300.0,18.908,18.908,18.8698,18.8851,79300.0
2014-07-10 11:30:00,24.7,24.71,24.66,24.7,146100.0,18.8851,18.8927,18.8545,18.8851,146100.0
2014-07-10 11:35:00,24.7,24.7,24.67,24.69,60100.0,18.8851,18.8851,18.8621,18.8774,60100.0
2014-07-10 11:40:00,24.69,24.73,24.68,24.69,563300.0,18.8774,18.908,18.8698,18.8774,563300.0
2014-07-10 11:45:00,24.7,24.73,24.69,24.69,124300.0,18.8851,18.908,18.8774,18.8774,124300.0
2014-07-10 11:50:00,24.7,24.72,24.66,24.66,89300.0,18.8851,18.9004,18.8545,18.8545,89300.0
2014-07-10 11:55:00,24.67,24.67,24.61,24.64,57500.0,18.8621,18.8621,18.8163,18.8392,57500.0
2014-07-10 12:00:00,24.64,24.65,24.59,24.6,46100.0,18.8392,18.8469,18.801,18.8086,46100.0
2014-07-10 12:05:00,24.6,24.62,24.59,24.59,52100.0,18.8086,18.8239,18.801,18.801,52100.0
2014-07-10 12:10:00,24.6,24.66,24.6,24.66,97600.0,18.8086,18.8545,18.8086,18.8545,97600.0
2014-07-10 12:15:00,24.66,24.7,24.66,24.67,33300.0,18.8545,18.8851,18.8545,18.8621,33300.0
2014-07-10 12:20:00,24.66,24.67,24.66,24.67,13900.0,18.8545,18.8621,18.8545,18.8621,13900.0
2014-07-10 12:25:00,24.67,24.67,24.66,24.66,9200.0,18.8621,18.8621,18.8545,18.8545,9200.0
2014-07-10 12:30:00,24.66,24.67,24.64,24.67,74900.0,18.8545,18.8621,18.8392,18.8621,74900.0
2014-07-10 12:35:00,24.67,24.69,24.66,24.67,30700.0,18.8621,18.8774,18.8545,18.8621,30700.0
2014-07-10 12:40:00,24.67,24.72,24.67,24.7,25900.0,18.8621,18.9004,18.8621,18.8851,25900.0
2014-07-10 12:45:00,24.7,24.71,24.7,24.71,13700.0,18.8851,18.8927,18.8851,18.8927,13700.0
2014-07-10 12:50:00,24.71,24.71,24.69,24.69,24800.0,18.8927,18.8927,18.8774,18.8774,24800.0
2014-07-10 12:55:00,24.69,24.7,24.69,24.69,21400.0,18.8774,18.8851,18.8774,18.8774,21400.0
2014-07-10 13:00:00,24.69,24.69,24.61,24.61,90500.0,18.8774,18.8774,18.8163,18.8163,90500.0
2014-07-10 13:05:00,24.62,24.65,24.62,24.65,43400.0,18.8239,18.8469,18.8239,18.8469,43400.0
2014-07-10 13:10:00,24.65,24.68,24.63,24.63,74900.0,18.8469,18.8698,18.8316,18.8316,74900.0
2014-07-10 13:15:00,24.63,24.64,24.62,24.63,46700.0,18.8316,18.8392,18.8239,18.8316,46700.0
2014-07-10 13:20:00,24.64,24.69,24.64,24.69,34300.0,18.8392,18.8774,18.8392,18.8774,34300.0
2014-07-10 13:25:00,24.69,24.72,24.68,24.72,25300.0,18.8774,18.9004,18.8698,18.9004,25300.0
2014-07-10 13:30:00,24.72,24.72,24.71,24.71,22000.0,18.9004,18.9004,18.8927,18.8927,22000.0
2014-07-10 13:35:00,24.71,24.71,24.67,24.69,46600.0,18.8927,18.8927,18.8621,18.8774,46600.0
2014-07-10 13:40:00,24.69,24.69,24.68,24.68,20200.0,18.8774,18.8774,18.8698,18.8698,20200.0
2014-07-10 13:45:00,24.68,24.72,24.68,24.72,28300.0,18.8698,18.9004,18.8698,18.9004,28300.0
2014-07-10 13:50:00,24.72,24.72,24.66,24.68,167800.0,18.9004,18.9004,18.8545,18.8698,167800.0
2014-07-10 13:55:00,24.68,24.7,24.64,24.64,264800.0,18.8698,18.8851,18.8392,18.8392,264800.0
2014-07-10 14:00:00,24.64,24.67,24.63,24.65,60400.0,18.8392,18.8621,18.8316,18.8469,60400.0
2014-07-10 14:05:00,24.64,24.67,24.62,24.62,45200.0,18.8392,18.8621,18.8239,18.8239,45200.0
2014-07-10 14:10:00,24.62,24.66,24.62,24.66,46100.0,18.8239,18.8545,18.8239,18.8545,46100.0
2014-07-10 14:15:00,24.66,24.67,24.66,24.67,33600.0,18.8545,18.8621,18.8545,18.8621,33600.0
2014-07-10 14:20:00,24.67,24.67,24.66,24.67,12800.0,18.8621,18.8621,18.8545,18.8621,12800.0
2014-07-10 14:25:00,24.67,24.67,24.66,24.66,8200.0,18.8621,18.8621,18.8545,18.8545,8200.0
2014-07-10 14:30:00,24.67,24.67,24.59,24.6,70900.0,18.8621,18.8621,18.801,18.8086,70900.0
2014-07-10 14:35:00,24.59,24.6,24.59,24.6,6000.0,18.801,18.8086,18.801,18.8086,6000.0
2014-07-10 14:40:00,24.59,24.6,24.59,24.59,17900.0,18.801,18.8086,18.801,18.801,17900.0
2014-07-10 14:45:00,24.59,24.6,24.59,24.6,21800.0,18.801,18.8086,18.801,18.8086,21800.0
2014-07-10 14:50:00,24.59,24.63,24.59,24.61,64400.0,18.801,18.8316,18.801,18.8163,64400.0
2014-07-10 14:55:00,24.62,24.62,24.59,24.6,33500.0,18.8239,18.8239,18.801,18.8086,33500.0
2014-07-10 15:00:00,24.6,24.6,24.56,24.56,39600.0,18.8086,18.8086,18.778,18.778,39600.0
2014-07-10 15:05:00,24.56,24.58,24.56,24.57,65700.0,18.778,18.7933,18.778,18.7857,65700.0
2014-07-10 15:10:00,24.58,24.58,24.49,24.51,379800.0,18.7933,18.7933,18.7245,18.7398,379800.0
2014-07-10 15:15:00,24.51,24.54,24.5,24.52,168600.0,18.7398,18.7627,18.7322,18.7475,168600.0
2014-07-10 15:20:00,24.53,24.56,24.52,24.55,152600.0,18.7551,18.778,18.7475,18.7704,152600.0
2014-07-10 15:25:00,24.55,24.56,24.54,24.55,94000.0,18.7704,18.778,18.7627,18.7704,94000.0
2014-07-10 15:30:00,24.55,24.55,24.52,24.53,43500.0,18.7704,18.7704,18.7475,18.7551,43500.0
2014-07-10 15:35:00,24.53,24.55,24.52,24.53,75700.0,18.7551,18.7704,18.7475,18.7551,75700.0
2014-07-10 15:40:00,24.54,24.56,24.52,24.55,118600.0,18.7627,18.778,18.7475,18.7704,118600.0
2014-07-10 15:45:00,24.55,24.56,24.55,24.55,64600.0,18.7704,18.778,18.7704,18.7704,64600.0
2014-07-10 15:50:00,24.55,24.56,24.53,24.55,107000.0,18.7704,18.778,18.7551,18.7704,107000.0
2014-07-10 15:55:00,24.54,24.55,24.52,24.52,192900.0,18.7627,18.7704,18.7475,18.7475,192900.0
2014-07-11 09:30:00,24.48,24.54,24.42,24.42,89300.0,18.7169,18.7627,18.671,18.671,89300.0
2014-07-11 09:35:00,24.42,24.42,24.29,24.33,143200.0,18.671,18.671,18.5716,18.6022,143200.0
2014-07-11 09:40:00,24.34,24.39,24.34,24.38,50800.0,18.6098,18.6481,18.6098,18.6404,50800.0
2014-07-11 09:45:00,24.38,24.44,24.32,24.44,111700.0,18.6404,18.6863,18.5945,18.6863,111700.0
2014-07-11 09:50:00,24.44,24.5,24.44,24.45,64900.0,18.6863,18.7322,18.6863,18.6939,64900.0
2014-07-11 09:55:00,24.43,24.44,24.39,24.4,25600.0,18.6786,18.6863,18.6481,18.6557,25600.0
2014-07-11 10:00:00,24.4,24.44,24.38,24.42,23900.0,18.6557,18.6863,18.6404,18.671,23900.0
2014-07-11 10:05:00,24.42,24.45,24.39,24.45,20400.0,18.671,18.6939,18.6481,18.6939,20400.0
2014-07-11 10:10:00,24.45,24.48,24.43,24.45,34400.0,18.6939,18.7169,18.6786,18.6939,34400.0
2014-07-11 10:15:00,24.45,24.45,24.42,24.45,20600.0,18.6939,18.6939,18.671,18.6939,20600.0
2014-07-11 10:20:00,24.45,24.45,24.41,24.41,157200.0,18.6939,18.6939,18.6634,18.6634,157200.0
2014-07-11 10:25:00,24.42,24.44,24.4,24.4,61700.0,18.671,18.6863,18.6557,18.6557,61700.0
2014-07-11 10:30:00,24.41,24.41,24.37,24.37,242600.0,18.6634,18.6634,18.6328,18.6328,242600.0
2014-07-11 10:35:00,24.37,24.39,24.36,24.37,151500.0,18.6328,18.6481,18.6251,18.6328,151500.0
2014-07-11 10:40:00,24.37,24.38,24.34,24.35,127000.0,18.6328,18.6404,18.6098,18.6175,127000.0
2014-07-11 10:45:00,24.35,24.4,24.34,24.4,47900.0,18.6175,18.6557,18.6098,18.6557,47900.0
2014-07-11 10:50:00,24.4,24.4,24.37,24.37,21000.0,18.6557,18.6557,18.6328,18.6328,21000.0
2014-07-11 10:55:00,24.37,24.38,24.34,24.35,26700.0,18.6328,18.6404,18.6098,18.6175,26700.0
2014-07-11 11:00:00,24.35,24.35,24.34,24.34,11500.0,18.6175,18.6175,18.6098,18.6098,11500.0
2014-07-11 11:05:00,24.34,24.35,24.34,24.35,16000.0,18.6098,18.6175,18.6098,18.6175,16000.0
2014-07-11 11:10:00,24.35,24.4,24.34,24.4,63500.0,18.6175,18.6557,18.6098,18.6557,63500.0
2014-07-11 11:15:00,24.4,24.4,24.35,24.35,27200.0,18.6557,18.6557,18.6175,18.6175,27200.0
2014-07-11 11:20:00,24.35,24.36,24.34,24.36,29000.0,18.6175,18.6251,18.6098,18.6251,29000.0
2014-07-11 11:25:00,24.36,24.36,24.35,24.36,7800.0,18.6251,18.6251,18.6175,18.6251,7800.0
2014-07-11 11:30:00,24.36,24.37,24.36,24.37,23900.0,18.6251,18.6328,18.6251,18.6328,23900.0
2014-07-11 11:35:00,24.37,24.37,24.35,24.36,15300.0,18.6328,18.6328,18.6175,18.6251,15300.0
2014-07-11 11:40:00,24.35,24.36,24.34,24.35,26200.0,18.6175,18.6251,18.6098,18.6175,26200.0
2014-07-11 11:45:00,24.35,24.35,24.32,24.32,23400.0,18.6175,18.6175,18.5945,18.5945,23400.0
2014-07-11 11:50:00,24.32,24.33,24.31,24.32,12700.0,18.5945,18.6022,18.5869,18.5945,12700.0
2014-07-11 11:55:00,24.31,24.34,24.31,24.34,43500.0,18.5869,18.6098,18.5869,18.6098,43500.0
2014-07-11 12:00:00,24.34,24.36,24.33,24.36,31700.0,18.6098,18.6251,18.6022,18.6251,31700.0
2014-07-11 12:05:00,24.36,24.36,24.35,24.36,5800.0,18.6251,18.6251,18.6175,18.6251,5800.0
2014-07-11 12:10:00,24.36,24.37,24.35,24.37,14700.0,18.6251,18.6328,18.6175,18.6328,14700.0
2014-07-11 12:15:00,24.38,24.39,24.36,24.37,52400.0,18.6404,18.6481,18.6251,18.6328,52400.0
2014-07-11 12:20:00,24.37,24.37,24.35,24.35,9200.0,18.6328,18.6328,18.6175,18.6175,9200.0
2014-07-11 12:25:00,24.35,24.36,24.35,24.35,21000.0,18.6175,18.6251,18.6175,18.6175,21000.0
2014-07-11 12:30:00,24.35,24.36,24.35,24.35,8200.0,18.6175,18.6251,18.6175,18.6175,8200.0
2014-07-11 12:35:00,24.35,24.36,24.35,24.36,35900.0,18.6175,18.6251,18.6175,18.6251,35900.0
2014-07-11 12:40:00,24.36,24.36,24.35,24.35,11500.0,18.6251,18.6251,18.6175,18.6175,11500.0
2014-07-11 12:45:00,24.36,24.36,24.35,24.36,9000.0,18.6251,18.6251,18.6175,18.6251,9000.0
2014-07-11 12:50:00,24.35,24.36,24.35,24.36,7500.0,18.6175,18.6251,18.6175,18.6251,7500.0
2014-07-11 12:55:00,24.35,24.37,24.35,24.36,25900.0,18.6175,18.6328,18.6175,18.6251,25900.0
2014-07-11 13:00:00,24.36,24.38,24.36,24.38,19200.0,18.6251,18.6404,18.6251,18.6404,19200.0
2014-07-11 13:05:00,24.37,24.38,24.36,24.36,20700.0,18.6328,18.6404,18.6251,18.6251,20700.0
2014-07-11 13:10:00,24.36,24.37,24.36,24.37,8500.0,18.6251,18.6328,18.6251,18.6328,8500.0
2014-07-11 13:15:00,24.37,24.37,24.35,24.35,32800.0,18.6328,18.6328,18.6175,18.6175,32800.0
2014-07-11 13:20:00,24.35,24.36,24.33,24.34,34000.0,18.6175,18.6251,18.6022,18.6098,34000.0
2014-07-11 13:25:00,24.34,24.34,24.33,24.34,18900.0,18.6098,18.6098,18.6022,18.6098,18900.0
2014-07-11 13:30:00,24.34,24.34,24.33,24.33,17400.0,18.6098,18.6098,18.6022,18.6022,17400.0
2014-07-11 13:35:00,24.33,24.34,24.32,24.32,21800.0,18.6022,18.6098,18.5945,18.5945,21800.0
2014-07-11 13:40:00,24.32,24.33,24.32,24.33,4100.0,18.5945,18.6022,18.5945,18.6022,4100.0
2014-07-11 13:45:00,24.33,24.34,24.32,24.34,32100.0,18.6022,18.6098,18.5945,18.6098,32100.0
2014-07-11 13:50:00,24.34,24.34,24.33,24.34,17200.0,18.6098,18.6098,18.6022,18.6098,17200.0
2014-07-11 13:55:00,24.34,24.35,24.34,24.35,59000.0,18.6098,18.6175,18.6098,18.6175,59000.0
2014-07-11 14:00:00,24.35,24.36,24.35,24.36,209800.0,18.6175,18.6251,18.6175,18.6251,209800.0
2014-07-11 14:05:00,24.36,24.36,24.36,24.36,18000.0,18.6251,18.6251,18.6251,18.6251,18000.0
2014-07-11 14:10:00,24.36,24.36,24.35,24.36,16700.0,18.6251,18.6251,18.6175,18.6251,16700.0
2014-07-11 14:15:00,24.36,24.36,24.36,24.36,14000.0,18.6251,18.6251,18.6251,18.6251,14000.0
2014-07-11 14:20:00,24.36,24.36,24.35,24.36,17400.0,18.6251,18.6251,18.6175,18.6251,17400.0
2014-07-11 14:25:00,24.36,24.36,24.35,24.36,39200.0,18.6251,18.6251,18.6175,18.6251,39200.0
2014-07-11 14:30:00,24.36,24.36,24.35,24.36,27400.0,18.6251,18.6251,18.6175,18.6251,27400.0
2014-07-11 14:35:00,24.36,24.36,24.34,24.35,121300.0,18.6251,18.6251,18.6098,18.6175,121300.0
2014-07-11 14:40:00,24.35,24.35,24.34,24.35,24400.0,18.6175,18.6175,18.6098,18.6175,24400.0
2014-07-11 14:45:00,24.35,24.35,24.34,24.35,17500.0,18.6175,18.6175,18.6098,18.6175,17500.0
2014-07-11 14:50:00,24.35,24.36,24.35,24.36,29800.0,18.6175,18.6251,18.6175,18.6251,29800.0
2014-07-11 14:55:00,24.36,24.36,24.35,24.36,36900.0,18.6251,18.6251,18.6175,18.6251,36900.0
2014-07-11 15:00:00,24.36,24.38,24.36,24.38,50800.0,18.6251,18.6404,18.6251,18.6404,50800.0
2014-07-11 15:05:00,24.38,24.42,24.38,24.42,163300.0,18.6404,18.671,18.6404,18.671,163300.0
2014-07-11 15:10:00,24.42,24.42,24.41,24.42,19600.0,18.671,18.671,18.6634,18.671,19600.0
2014-07-11 15:15:00,24.42,24.42,24.41,24.42,28000.0,18.671,18.671,18.6634,18.671,28000.0
2014-07-11 15:20:00,24.42,24.42,24.41,24.42,41500.0,18.671,18.671,18.6634,18.671,41500.0
2014-07-11 15:25:00,24.42,24.42,24.39,24.4,110600.0,18.671,18.671,18.6481,18.6557,110600.0
2014-07-11 15:30:00,24.4,24.4,24.39,24.4,32200.0,18.6557,18.6557,18.6481,18.6557,32200.0
2014-07-11 15:35:00,24.4,24.42,24.39,24.42,108400.0,18.6557,18.671,18.6481,18.671,108400.0
2014-07-11 15:40:00,24.42,24.42,24.41,24.42,155300.0,18.671,18.671,18.6634,18.671,155300.0
2014-07-11 15:45:00,24.42,24.42,24.39,24.39,78200.0,18.671,18.671,18.6481,18.6481,78200.0
2014-07-11 15:50:00,24.4,24.4,24.39,24.4,182900.0,18.6557,18.6557,18.6481,18.6557,182900.0
2014-07-11 15:55:00,24.4,24.43,24.39,24.43,268900.0,18.6557,18.6786,18.6481,18.6786,268900.0
2014-07-14 09:30:00,24.49,24.58,24.48,24.57,96900.0,18.7245,18.7933,18.7169,18.7857,96900.0
2014-07-14 09:35:00,24.58,24.65,24.58,24.65,194400.0,18.7933,18.8469,18.7933,18.8469,194400.0
2014-07-14 09:40:00,24.66,24.71,24.63,24.71,131100.0,18.8545,18.8927,18.8316,18.8927,131100.0
2014-07-14 09:45:00,24.71,24.78,24.69,24.71,146900.0,18.8927,18.9462,18.8774,18.8927,146900.0
2014-07-14 09:50:00,24.72,24.77,24.72,24.75,179400.0,18.9004,18.9386,18.9004,18.9233,179400.0
2014-07-14 09:55:00,24.75,24.77,24.68,24.68,137600.0,18.9233,18.9386,18.8698,18.8698,137600.0
2014-07-14 10:00:00,24.68,24.7,24.64,24.64,101900.0,18.8698,18.8851,18.8392,18.8392,101900.0
2014-07-14 10:05:00,24.63,24.64,24.59,24.6,11100.0,18.8316,18.8392,18.801,18.8086,11100.0
2014-07-14 10:10:00,24.6,24.61,24.58,24.59,87300.0,18.8086,18.8163,18.7933,18.801,87300.0
2014-07-14 10:15:00,24.59,24.59,24.55,24.59,207700.0,18.801,18.801,18.7704,18.801,207700.0
2014-07-14 10:20:00,24.59,24.64,24.59,24.61,91300.0,18.801,18.8392,18.801,18.8163,91300.0
2014-07-14 10:25:00,24.62,24.63,24.59,24.61,98300.0,18.8239,18.8316,18.801,18.8163,98300.0
2014-07-14 10:30:00,24.61,24.65,24.61,24.64,18000.0,18.8163,18.8469,18.8163,18.8392,18000.0
2014-07-14 10:35:00,24.64,24.64,24.63,24.64,2000.0,18.8392,18.8392,18.8316,18.8392,2000.0
2014-07-14 10:40:00,24.64,24.65,24.64,24.64,17600.0,18.8392,18.8469,18.8392,18.8392,17600.0
2014-07-14 10:45:00,24.63,24.64,24.63,24.63,3500.0,18.8316,18.8392,18.8316,18.8316,3500.0
2014-07-14 10:50:00,24.64,24.64,24.62,24.63,18600.0,18.8392,18.8392,18.8239,18.8316,18600.0
2014-07-14 10:55:00,24.62,24.63,24.62,24.62,25000.0,18.8239,18.8316,18.8239,18.8239,25000.0
2014-07-14 11:00:00,24.61,24.62,24.6,24.61,58100.0,18.8163,18.8239,18.8086,18.8163,58100.0
2014-07-14 11:05:00,24.61,24.62,24.57,24.57,90700.0,18.8163,18.8239,18.7857,18.7857,90700.0
2014-07-14 11:10:00,24.57,24.58,24.55,24.55,9900.0,18.7857,18.7933,18.7704,18.7704,9900.0
2014-07-14 11:15:00,24.55,24.55,24.52,24.52,16500.0,18.7704,18.7704,18.7475,18.7475,16500.0
2014-07-14 11:20:00,24.52,24.53,24.49,24.52,173100.0,18.7475,18.7551,18.7245,18.7475,173100.0
2014-07-14 11:25:00,24.52,24.53,24.5,24.5,14100.0,18.7475,18.7551,18.7322,18.7322,14100.0
2014-07-14 11:30:00,24.5,24.51,24.5,24.51,24500.0,18.7322,18.7398,18.7322,18.7398,24500.0
2014-07-14 11:35:00,24.51,24.51,24.5,24.5,7700.0,18.7398,18.7398,18.7322,18.7322,7700.0
2014-07-14 11:40:00,24.51,24.51,24.5,24.51,15600.0,18.7398,18.7398,18.7322,18.7398,15600.0
2014-07-14 11:45:00,24.51,24.51,24.5,24.51,12500.0,18.7398,18.7398,18.7322,18.7398,12500.0
2014-07-14 11:50:00,24.5,24.51,24.49,24.49,24700.0,18.7322,18.7398,18.7245,18.7245,24700.0
2014-07-14 11:55:00,24.5,24.5,24.46,24.47,41200.0,18.7322,18.7322,18.7016,18.7092,41200.0
2014-07-14 12:00:00,24.46,24.46,24.42,24.43,43800.0,18.7016,18.7016,18.671,18.6786,43800.0
2014-07-14 12:05:00,24.43,24.44,24.43,24.44,8300.0,18.6786,18.6863,18.6786,18.6863,8300.0
2014-07-14 12:10:00,24.43,24.44,24.43,24.43,4900.0,18.6786,18.6863,18.6786,18.6786,4900.0
2014-07-14 12:15:00,24.43,24.44,24.42,24.42,33500.0,18.6786,18.6863,18.671,18.671,33500.0
2014-07-14 12:20:00,24.42,24.43,24.42,24.42,4500.0,18.671,18.6786,18.671,18.671,4500.0
2014-07-14 12:25:00,24.42,24.43,24.42,24.43,11300.0,18.671,18.6786,18.671,18.6786,11300.0
2014-07-14 12:30:00,24.42,24.46,24.42,24.45,77100.0,18.671,18.7016,18.671,18.6939,77100.0
2014-07-14 12:35:00,24.45,24.46,24.42,24.42,37400.0,18.6939,18.7016,18.671,18.671,37400.0
2014-07-14 12:40:00,24.42,24.43,24.42,24.42,7900.0,18.671,18.6786,18.671,18.671,7900.0
2014-07-14 12:45:00,24.42,24.43,24.42,24.43,12000.0,18.671,18.6786,18.671,18.6786,12000.0
2014-07-14 12:50:00,24.42,24.42,24.41,24.41,14900.0,18.671,18.671,18.6634,18.6634,14900.0
2014-07-14 12:55:00,24.41,24.42,24.41,24.42,13400.0,18.6634,18.671,18.6634,18.671,13400.0
2014-07-14 13:00:00,24.41,24.42,24.41,24.41,13900.0,18.6634,18.671,18.6634,18.6634,13900.0
2014-07-14 13:05:00,24.42,24.42,24.38,24.39,40200.0,18.671,18.671,18.6404,18.6481,40200.0
2014-07-14 13:10:00,24.39,24.39,24.38,24.38,10900.0,18.6481,18.6481,18.6404,18.6404,10900.0
2014-07-14 13:15:00,24.39,24.39,24.38,24.39,7700.0,18.6481,18.6481,18.6404,18.6481,7700.0
2014-07-14 13:20:00,24.39,24.39,24.37,24.37,22200.0,18.6481,18.6481,18.6328,18.6328,22200.0
2014-07-14 13:25:00,24.38,24.38,24.36,24.36,28100.0,18.6404,18.6404,18.6251,18.6251,28100.0
2014-07-14 13:30:00,24.36,24.37,24.34,24.35,61300.0,18.6251,18.6328,18.6098,18.6175,61300.0
2014-07-14 13:35:00,24.35,24.41,24.35,24.4,77700.0,18.6175,18.6634,18.6175,18.6557,77700.0
2014-07-14 13:40:00,24.4,24.41,24.4,24.4,7800.0,18.6557,18.6634,18.6557,18.6557,7800.0
2014-07-14 13:45:00,24.41,24.41,24.39,24.4,26800.0,18.6634,18.6634,18.6481,18.6557,26800.0
2014-07-14 13:50:00,24.41,24.44,24.41,24.44,31600.0,18.6634,18.6863,18.6634,18.6863,31600.0
2014-07-14 13:55:00,24.43,24.47,24.43,24.47,61000.0,18.6786,18.7092,18.6786,18.7092,61000.0
2014-07-14 14:00:00,24.46,24.48,24.44,24.44,46000.0,18.7016,18.7169,18.6863,18.6863,46000.0
2014-07-14 14:05:00,24.44,24.45,24.43,24.44,19800.0,18.6863,18.6939,18.6786,18.6863,19800.0
2014-07-14 14:10:00,24.43,24.44,24.41,24.41,30700.0,18.6786,18.6863,18.6634,18.6634,30700.0
2014-07-14 14:15:00,24.41,24.42,24.41,24.42,13300.0,18.6634,18.671,18.6634,18.671,13300.0
2014-07-14 14:20:00,24.42,24.44,24.4,24.43,57700.0,18.671,18.6863,18.6557,18.6786,57700.0
2014-07-14 14:25:00,24.44,24.45,24.43,24.44,22300.0,18.6863,18.6939,18.6786,18.6863,22300.0
2014-07-14 14:30:00,24.44,24.44,24.43,24.43,15900.0,18.6863,18.6863,18.6786,18.6786,15900.0
2014-07-14 14:35:00,24.43,24.44,24.42,24.43,34500.0,18.6786,18.6863,18.671,18.6786,34500.0
2014-07-14 14:40:00,24.42,24.45,24.42,24.44,34900.0,18.671,18.6939,18.671,18.6863,34900.0
2014-07-14 14:45:00,24.44,24.47,24.44,24.46,46700.0,18.6863,18.7092,18.6863,18.7016,46700.0
2014-07-14 14:50:00,24.47,24.47,24.46,24.46,11100.0,18.7092,18.7092,18.7016,18.7016,11100.0
2014-07-14 14:55:00,24.47,24.47,24.44,24.44,45900.0,18.7092,18.7092,18.6863,18.6863,45900.0
2014-07-14 15:00:00,24.45,24.45,24.44,24.44,20400.0,18.6939,18.6939,18.6863,18.6863,20400.0
2014-07-14 15:05:00,24.45,24.45,24.42,24.43,50500.0,18.6939,18.6939,18.671,18.6786,50500.0
2014-07-14 15:10:00,24.43,24.43,24.4,24.42,57900.0,18.6786,18.6786,18.6557,18.671,57900.0
2014-07-14 15:15:00,24.42,24.42,24.4,24.41,27700.0,18.671,18.671,18.6557,18.6634,27700.0
2014-07-14 15:20:00,24.41,24.41,24.38,24.39,73600.0,18.6634,18.6634,18.6404,18.6481,73600.0
2014-07-14 15:25:00,24.39,24.41,24.38,24.41,116700.0,18.6481,18.6634,18.6404,18.6634,116700.0
2014-07-14 15:30:00,24.41,24.41,24.38,24.38,80000.0,18.6634,18.6634,18.6404,18.6404,80000.0
2014-07-14 15:35:00,24.38,24.39,24.38,24.39,64200.0,18.6404,18.6481,18.6404,18.6481,64200.0
2014-07-14 15:40:00,24.38,24.41,24.38,24.41,131700.0,18.6404,18.6634,18.6404,18.6634,131700.0
2014-07-14 15:45:00,24.41,24.42,24.41,24.42,102600.0,18.6634,18.671,18.6634,18.671,102600.0
2014-07-14 15:50:00,24.41,24.42,24.39,24.39,112800.0,18.6634,18.671,18.6481,18.6481,112800.0
2014-07-14 15:55:00,24.39,24.41,24.39,24.41,250400.0,18.6481,18.6634,18.6481,18.6634,250400.0
2014-07-15 09:30:00,24.46,24.62,24.39,24.62,130000.0,18.7016,18.8239,18.6481,18.8239,130000.0
2014-07-15 09:35:00,24.63,24.68,24.6,24.63,75800.0,18.8316,18.8698,18.8086,18.8316,75800.0
2014-07-15 09:40:00,24.64,24.68,24.58,24.58,46400.0,18.8392,18.8698,18.7933,18.7933,46400.0
2014-07-15 09:45:00,24.58,24.63,24.57,24.59,42800.0,18.7933,18.8316,18.7857,18.801,42800.0
2014-07-15 09:50:00,24.59,24.59,24.57,24.58,73300.0,18.801,18.801,18.7857,18.7933,73300.0
2014-07-15 09:55:00,24.58,24.61,24.58,24.6,20000.0,18.7933,18.8163,18.7933,18.8086,20000.0
2014-07-15 10:00:00,24.6,24.61,24.57,24.58,81900.0,18.8086,18.8163,18.7857,18.7933,81900.0
2014-07-15 10:05:00,24.58,24.61,24.58,24.61,53900.0,18.7933,18.8163,18.7933,18.8163,53900.0
2014-07-15 10:10:00,24.59,24.61,24.54,24.54,117700.0,18.801,18.8163,18.7627,18.7627,117700.0
2014-07-15 10:15:00,24.54,24.58,24.52,24.58,76200.0,18.7627,18.7933,18.7475,18.7933,76200.0
2014-07-15 10:20:00,24.58,24.59,24.51,24.51,106300.0,18.7933,18.801,18.7398,18.7398,106300.0
2014-07-15 10:25:00,24.51,24.55,24.51,24.55,31000.0,18.7398,18.7704,18.7398,18.7704,31000.0
2014-07-15 10:30:00,24.55,24.55,24.52,24.53,51600.0,18.7704,18.7704,18.7475,18.7551,51600.0
2014-07-15 10:35:00,24.53,24.54,24.51,24.51,27700.0,18.7551,18.7627,18.7398,18.7398,27700.0
2014-07-15 10:40:00,24.5,24.51,24.46,24.47,86400.0,18.7322,18.7398,18.7016,18.7092,86400.0
2014-07-15 10:45:00,24.47,24.49,24.47,24.48,47100.0,18.7092,18.7245,18.7092,18.7169,47100.0
2014-07-15 10:50:00,24.47,24.54,24.47,24.54,48200.0,18.7092,18.7627,18.7092,18.7627,48200.0
2014-07-15 10:55:00,24.54,24.56,24.51,24.51,67400.0,18.7627,18.778,18.7398,18.7398,67400.0
2014-07-15 11:00:00,24.51,24.51,24.47,24.47,46600.0,18.7398,18.7398,18.7092,18.7092,46600.0
2014-07-15 11:05:00,24.47,24.47,24.45,24.46,21800.0,18.7092,18.7092,18.6939,18.7016,21800.0
2014-07-15 11:10:00,24.46,24.46,24.44,24.45,44000.0,18.7016,18.7016,18.6863,18.6939,44000.0
2014-07-15 11:15:00,24.46,24.46,24.42,24.42,32800.0,18.7016,18.7016,18.671,18.671,32800.0
2014-07-15 11:20:00,24.43,24.43,24.41,24.43,18300.0,18.6786,18.6786,18.6634,18.6786,18300.0
2014-07-15 11:25:00,24.43,24.43,24.41,24.41,25300.0,18.6786,18.6786,18.6634,18.6634,25300.0
2014-07-15 11:30:00,24.4,24.44,24.39,24.42,73300.0,18.6557,18.6863,18.6481,18.671,73300.0
2014-07-15 11:35:00,24.43,24.43,24.4,24.4,29800.0,18.6786,18.6786,18.6557,18.6557,29800.0
2014-07-15 11:40:00,24.41,24.41,24.39,24.4,16100.0,18.6634,18.6634,18.6481,18.6557,16100.0
2014-07-15 11:45:00,24.4,24.42,24.39,24.42,39000.0,18.6557,18.671,18.6481,18.671,39000.0
2014-07-15 11:50:00,24.42,24.44,24.42,24.43,27300.0,18.671,18.6863,18.671,18.6786,27300.0
2014-07-15 11:55:00,24.42,24.43,24.38,24.39,31700.0,18.671,18.6786,18.6404,18.6481,31700.0
2014-07-15 12:00:00,24.39,24.39,24.37,24.37,22400.0,18.6481,18.6481,18.6328,18.6328,22400.0
2014-07-15 12:05:00,24.37,24.39,24.37,24.38,36700.0,18.6328,18.6481,18.6328,18.6404,36700.0
2014-07-15 12:10:00,24.39,24.39,24.35,24.36,45800.0,18.6481,18.6481,18.6175,18.6251,45800.0
2014-07-15 12:15:00,24.36,24.36,24.34,24.34,110200.0,18.6251,18.6251,18.6098,18.6098,110200.0
2014-07-15 12:20:00,24.34,24.35,24.32,24.32,12700.0,18.6098,18.6175,18.5945,18.5945,12700.0
2014-07-15 12:25:00,24.32,24.35,24.32,24.35,28600.0,18.5945,18.6175,18.5945,18.6175,28600.0
2014-07-15 12:30:00,24.35,24.35,24.33,24.33,34200.0,18.6175,18.6175,18.6022,18.6022,34200.0
2014-07-15 12:35:00,24.33,24.35,24.32,24.35,25000.0,18.6022,18.6175,18.5945,18.6175,25000.0
2014-07-15 12:40:00,24.35,24.35,24.34,24.34,12300.0,18.6175,18.6175,18.6098,18.6098,12300.0
2014-07-15 12:45:00,24.35,24.35,24.32,24.33,25200.0,18.6175,18.6175,18.5945,18.6022,25200.0
2014-07-15 12:50:00,24.32,24.34,24.32,24.34,18500.0,18.5945,18.6098,18.5945,18.6098,18500.0
2014-07-15 12:55:00,24.34,24.34,24.31,24.32,28100.0,18.6098,18.6098,18.5869,18.5945,28100.0
2014-07-15 13:00:00,24.31,24.33,24.31,24.32,41300.0,18.5869,18.6022,18.5869,18.5945,41300.0
2014-07-15 13:05:00,24.32,24.32,24.31,24.31,15300.0,18.5945,18.5945,18.5869,18.5869,15300.0
2014-07-15 13:10:00,24.31,24.32,24.31,24.31,48000.0,18.5869,18.5945,18.5869,18.5869,48000.0
2014-07-15 13:15:00,24.32,24.32,24.31,24.32,42300.0,18.5945,18.5945,18.5869,18.5945,42300.0
2014-07-15 13:20:00,24.31,24.32,24.29,24.29,57300.0,18.5869,18.5945,18.5716,18.5716,57300.0
2014-07-15 13:25:00,24.29,24.3,24.29,24.29,43300.0,18.5716,18.5793,18.5716,18.5716,43300.0
2014-07-15 13:30:00,24.29,24.32,24.29,24.32,126500.0,18.5716,18.5945,18.5716,18.5945,126500.0
2014-07-15 13:35:00,24.32,24.33,24.32,24.33,46200.0,18.5945,18.6022,18.5945,18.6022,46200.0
2014-07-15 13:40:00,24.33,24.34,24.32,24.34,65000.0,18.6022,18.6098,18.5945,18.6098,65000.0
2014-07-15 13:45:00,24.34,24.34,24.33,24.34,44700.0,18.6098,18.6098,18.6022,18.6098,44700.0
2014-07-15 13:50:00,24.34,24.34,24.31,24.32,39000.0,18.6098,18.6098,18.5869,18.5945,39000.0
2014-07-15 13:55:00,24.32,24.34,24.31,24.34,31500.0,18.5945,18.6098,18.5869,18.6098,31500.0
2014-07-15 14:00:00,24.34,24.36,24.33,24.34,46200.0,18.6098,18.6251,18.6022,18.6098,46200.0
2014-07-15 14:05:00,24.34,24.36,24.34,24.36,54900.0,18.6098,18.6251,18.6098,18.6251,54900.0
2014-07-15 14:10:00,24.36,24.36,24.35,24.36,7900.0,18.6251,18.6251,18.6175,18.6251,7900.0
2014-07-15 14:15:00,24.36,24.41,24.35,24.4,46200.0,18.6251,18.6634,18.6175,18.6557,46200.0
2014-07-15 14:20:00,24.4,24.41,24.39,24.39,26200.0,18.6557,18.6634,18.6481,18.6481,26200.0
2014-07-15 14:25:00,24.39,24.4,24.39,24.39,11500.0,18.6481,18.6557,18.6481,18.6481,11500.0
2014-07-15 14:30:00,24.39,24.4,24.38,24.38,34200.0,18.6481,18.6557,18.6404,18.6404,34200.0
2014-07-15 14:35:00,24.39,24.39,24.38,24.39,12200.0,18.6481,18.6481,18.6404,18.6481,12200.0
2014-07-15 14:40:00,24.39,24.4,24.38,24.39,52000.0,18.6481,18.6557,18.6404,18.6481,52000.0
2014-07-15 14:45:00,24.39,24.4,24.39,24.4,48900.0,18.6481,18.6557,18.6481,18.6557,48900.0
2014-07-15 14:50:00,24.4,24.4,24.37,24.38,134500.0,18.6557,18.6557,18.6328,18.6404,134500.0
2014-07-15 14:55:00,24.38,24.4,24.37,24.4,40200.0,18.6404,18.6557,18.6328,18.6557,40200.0
2014-07-15 15:00:00,24.4,24.4,24.36,24.37,84600.0,18.6557,18.6557,18.6251,18.6328,84600.0
2014-07-15 15:05:00,24.36,24.37,24.36,24.37,36800.0,18.6251,18.6328,18.6251,18.6328,36800.0
2014-07-15 15:10:00,24.37,24.37,24.36,24.37,55500.0,18.6328,18.6328,18.6251,18.6328,55500.0
2014-07-15 15:15:00,24.38,24.39,24.37,24.37,67500.0,18.6404,18.6481,18.6328,18.6328,67500.0
2014-07-15 15:20:00,24.37,24.39,24.37,24.38,28300.0,18.6328,18.6481,18.6328,18.6404,28300.0
2014-07-15 15:25:00,24.39,24.39,24.38,24.38,19700.0,18.6481,18.6481,18.6404,18.6404,19700.0
2014-07-15 15:30:00,24.38,24.39,24.37,24.39,86000.0,18.6404,18.6481,18.6328,18.6481,86000.0
2014-07-15 15:35:00,24.39,24.39,24.38,24.39,45000.0,18.6481,18.6481,18.6404,18.6481,45000.0
2014-07-15 15:40:00,24.39,24.41,24.39,24.4,100500.0,18.6481,18.6634,18.6481,18.6557,100500.0
2014-07-15 15:45:00,24.4,24.4,24.37,24.38,176800.0,18.6557,18.6557,18.6328,18.6404,176800.0
2014-07-15 15:50:00,24.38,24.38,24.37,24.38,122500.0,18.6404,18.6404,18.6328,18.6404,122500.0
2014-07-15 15:55:00,24.38,24.4,24.37,24.39,361000.0,18.6404,18.6557,18.6328,18.6481,361000.0
2014-07-16 09:30:00,24.5,24.53,24.42,24.5,67900.0,18.7322,18.7551,18.671,18.7322,67900.0
2014-07-16 09:35:00,24.5,24.5,24.45,24.46,57000.0,18.7322,18.7322,18.6939,18.7016,57000.0
2014-07-16 09:40:00,24.46,24.48,24.46,24.48,36200.0,18.7016,18.7169,18.7016,18.7169,36200.0
2014-07-16 09:45:00,24.48,24.5,24.46,24.5,45800.0,18.7169,18.7322,18.7016,18.7322,45800.0
2014-07-16 09:50:00,24.5,24.5,24.46,24.5,69700.0,18.7322,18.7322,18.7016,18.7322,69700.0
2014-07-16 09:55:00,24.5,24.5,24.49,24.5,36200.0,18.7322,18.7322,18.7245,18.7322,36200.0
2014-07-16 10:00:00,24.49,24.51,24.48,24.51,140500.0,18.7245,18.7398,18.7169,18.7398,140500.0
2014-07-16 10:05:00,24.5,24.54,24.49,24.54,165800.0,18.7322,18.7627,18.7245,18.7627,165800.0
2014-07-16 10:10:00,24.53,24.54,24.46,24.46,114100.0,18.7551,18.7627,18.7016,18.7016,114100.0
2014-07-16 10:15:00,24.46,24.46,24.41,24.44,26600.0,18.7016,18.7016,18.6634,18.6863,26600.0
2014-07-16 10:20:00,24.43,24.44,24.41,24.41,17600.0,18.6786,18.6863,18.6634,18.6634,17600.0
2014-07-16 10:25:00,24.42,24.45,24.41,24.45,45100.0,18.671,18.6939,18.6634,18.6939,45100.0
2014-07-16 10:30:00,24.44,24.45,24.42,24.45,15000.0,18.6863,18.6939,18.671,18.6939,15000.0
2014-07-16 10:35:00,24.45,24.45,24.43,24.43,29000.0,18.6939,18.6939,18.6786,18.6786,29000.0
2014-07-16 10:40:00,24.43,24.45,24.43,24.44,11700.0,18.6786,18.6939,18.6786,18.6863,11700.0
2014-07-16 10:45:00,24.44,24.44,24.41,24.41,27700.0,18.6863,18.6863,18.6634,18.6634,27700.0
2014-07-16 10:50:00,24.41,24.45,24.41,24.44,14900.0,18.6634,18.6939,18.6634,18.6863,14900.0
2014-07-16 10:55:00,24.44,24.46,24.44,24.46,37700.0,18.6863,18.7016,18.6863,18.7016,37700.0
2014-07-16 11:00:00,24.46,24.48,24.45,24.47,16200.0,18.7016,18.7169,18.6939,18.7092,16200.0
2014-07-16 11:05:00,24.47,24.48,24.45,24.45,17500.0,18.7092,18.7169,18.6939,18.6939,17500.0
2014-07-16 11:10:00,24.46,24.46,24.44,24.45,50400.0,18.7016,18.7016,18.6863,18.6939,50400.0
2014-07-16 11:15:00,24.45,24.47,24.44,24.45,26300.0,18.6939,18.7092,18.6863,18.6939,26300.0
2014-07-16 11:20:00,24.45,24.45,24.42,24.42,46500.0,18.6939,18.6939,18.671,18.671,46500.0
2014-07-16 11:25:00,24.42,24.43,24.4,24.41,60000.0,18.671,18.6786,18.6557,18.6634,60000.0
2014-07-16 11:30:00,24.4,24.42,24.37,24.37,36600.0,18.6557,18.671,18.6328,18.6328,36600.0
2014-07-16 11:35:00,24.38,24.38,24.33,24.33,53200.0,18.6404,18.6404,18.6022,18.6022,53200.0
2014-07-16 11:40:00,24.33,24.36,24.32,24.36,41100.0,18.6022,18.6251,18.5945,18.6251,41100.0
2014-07-16 11:45:00,24.36,24.36,24.34,24.34,27200.0,18.6251,18.6251,18.6098,18.6098,27200.0
2014-07-16 11:50:00,24.34,24.38,24.34,24.36,25200.0,18.6098,18.6404,18.6098,18.6251,25200.0
2014-07-16 11:55:00,24.36,24.36,24.35,24.35,18000.0,18.6251,18.6251,18.6175,18.6175,18000.0
2014-07-16 12:00:00,24.35,24.35,24.32,24.32,15700.0,18.6175,18.6175,18.5945,18.5945,15700.0
2014-07-16 12:05:00,24.32,24.37,24.32,24.36,15400.0,18.5945,18.6328,18.5945,18.6251,15400.0
2014-07-16 12:10:00,24.37,24.38,24.35,24.35,40500.0,18.6328,18.6404,18.6175,18.6175,40500.0
2014-07-16 12:15:00,24.35,24.38,24.34,24.37,13600.0,18.6175,18.6404,18.6098,18.6328,13600.0
2014-07-16 12:20:00,24.38,24.39,24.38,24.38,3200.0,18.6404,18.6481,18.6404,18.6404,3200.0
2014-07-16 12:25:00,24.39,24.4,24.38,24.39,9500.0,18.6481,18.6557,18.6404,18.6481,9500.0
2014-07-16 12:30:00,24.38,24.41,24.38,24.39,31600.0,18.6404,18.6634,18.6404,18.6481,31600.0
2014-07-16 12:35:00,24.39,24.39,24.38,24.38,3200.0,18.6481,18.6481,18.6404,18.6404,3200.0
2014-07-16 12:40:00,24.38,24.4,24.38,24.39,13400.0,18.6404,18.6557,18.6404,18.6481,13400.0
2014-07-16 12:45:00,24.39,24.4,24.38,24.39,11800.0,18.6481,18.6557,18.6404,18.6481,11800.0
2014-07-16 12:50:00,24.39,24.4,24.39,24.39,4600.0,18.6481,18.6557,18.6481,18.6481,4600.0
2014-07-16 12:55:00,24.4,24.41,24.39,24.41,16500.0,18.6557,18.6634,18.6481,18.6634,16500.0
2014-07-16 13:00:00,24.41,24.41,24.39,24.4,18600.0,18.6634,18.6634,18.6481,18.6557,18600.0
2014-07-16 13:05:00,24.4,24.4,24.39,24.39,2500.0,18.6557,18.6557,18.6481,18.6481,2500.0
2014-07-16 13:10:00,24.39,24.41,24.39,24.41,92300.0,18.6481,18.6634,18.6481,18.6634,92300.0
2014-07-16 13:15:00,24.4,24.41,24.4,24.4,8000.0,18.6557,18.6634,18.6557,18.6557,8000.0
2014-07-16 13:20:00,24.4,24.42,24.39,24.41,43800.0,18.6557,18.671,18.6481,18.6634,43800.0
2014-07-16 13:25:00,24.4,24.41,24.39,24.41,55700.0,18.6557,18.6634,18.6481,18.6634,55700.0
2014-07-16 13:30:00,24.41,24.41,24.39,24.39,14100.0,18.6634,18.6634,18.6481,18.6481,14100.0
2014-07-16 13:35:00,24.4,24.41,24.38,24.4,28600.0,18.6557,18.6634,18.6404,18.6557,28600.0
2014-07-16 13:40:00,24.4,24.41,24.4,24.4,10800.0,18.6557,18.6634,18.6557,18.6557,10800.0
2014-07-16 13:45:00,24.4,24.41,24.39,24.39,33600.0,18.6557,18.6634,18.6481,18.6481,33600.0
2014-07-16 13:50:00,24.39,24.41,24.38,24.41,29000.0,18.6481,18.6634,18.6404,18.6634,29000.0
2014-07-16 13:55:00,24.41,24.42,24.4,24.42,17500.0,18.6634,18.671,18.6557,18.671,17500.0
2014-07-16 14:00:00,24.42,24.45,24.42,24.45,27900.0,18.671,18.6939,18.671,18.6939,27900.0
2014-07-16 14:05:00,24.45,24.46,24.43,24.44,20100.0,18.6939,18.7016,18.6786,18.6863,20100.0
2014-07-16 14:10:00,24.44,24.44,24.43,24.44,6700.0,18.6863,18.6863,18.6786,18.6863,6700.0
2014-07-16 14:15:00,24.43,24.44,24.43,24.44,6400.0,18.6786,18.6863,18.6786,18.6863,6400.0
2014-07-16 14:20:00,24.43,24.44,24.41,24.41,22800.0,18.6786,18.6863,18.6634,18.6634,22800.0
2014-07-16 14:25:00,24.41,24.42,24.41,24.42,6000.0,18.6634,18.671,18.6634,18.671,6000.0
2014-07-16 14:30:00,24.41,24.45,24.41,24.43,30100.0,18.6634,18.6939,18.6634,18.6786,30100.0
2014-07-16 14:35:00,24.44,24.45,24.43,24.43,29200.0,18.6863,18.6939,18.6786,18.6786,29200.0
2014-07-16 14:40:00,24.44,24.45,24.44,24.45,39900.0,18.6863,18.6939,18.6863,18.6939,39900.0
2014-07-16 14:45:00,24.45,24.45,24.44,24.45,53300.0,18.6939,18.6939,18.6863,18.6939,53300.0
2014-07-16 14:50:00,24.45,24.45,24.43,24.43,32600.0,18.6939,18.6939,18.6786,18.6786,32600.0
2014-07-16 14:55:00,24.44,24.45,24.44,24.45,33300.0,18.6863,18.6939,18.6863,18.6939,33300.0
2014-07-16 15:00:00,24.45,24.45,24.44,24.45,20100.0,18.6939,18.6939,18.6863,18.6939,20100.0
2014-07-16 15:05:00,24.45,24.45,24.44,24.44,18300.0,18.6939,18.6939,18.6863,18.6863,18300.0
2014-07-16 15:10:00,24.44,24.45,24.41,24.44,74900.0,18.6863,18.6939,18.6634,18.6863,74900.0
2014-07-16 15:15:00,24.44,24.44,24.42,24.42,42000.0,18.6863,18.6863,18.671,18.671,42000.0
2014-07-16 15:20:00,24.42,24.43,24.41,24.42,34500.0,18.671,18.6786,18.6634,18.671,34500.0
2014-07-16 15:25:00,24.42,24.44,24.41,24.44,46000.0,18.671,18.6863,18.6634,18.6863,46000.0
2014-07-16 15:30:00,24.44,24.45,24.43,24.44,33900.0,18.6863,18.6939,18.6786,18.6863,33900.0
2014-07-16 15:35:00,24.44,24.44,24.42,24.43,72400.0,18.6863,18.6863,18.671,18.6786,72400.0
2014-07-16 15:40:00,24.42,24.43,24.41,24.43,107500.0,18.671,18.6786,18.6634,18.6786,107500.0
2014-07-16 15:45:00,24.43,24.44,24.42,24.43,124200.0,18.6786,18.6863,18.671,18.6786,124200.0
2014-07-16 15:50:00,24.43,24.43,24.42,24.43,66400.0,18.6786,18.6786,18.671,18.6786,66400.0
2014-07-16 15:55:00,24.43,24.44,24.41,24.44,316300.0,18.6786,18.6863,18.6634,18.6863,316300.0
2014-07-17 09:30:00,24.37,24.48,24.33,24.46,60000.0,18.6328,18.7169,18.6022,18.7016,60000.0
2014-07-17 09:35:00,24.46,24.53,24.46,24.51,35300.0,18.7016,18.7551,18.7016,18.7398,35300.0
2014-07-17 09:40:00,24.51,24.55,24.49,24.53,81700.0,18.7398,18.7704,18.7245,18.7551,81700.0
2014-07-17 09:45:00,24.54,24.62,24.54,24.6,74100.0,18.7627,18.8239,18.7627,18.8086,74100.0
2014-07-17 09:50:00,24.61,24.69,24.6,24.63,195300.0,18.8163,18.8774,18.8086,18.8316,195300.0
2014-07-17 09:55:00,24.62,24.63,24.56,24.56,29400.0,18.8239,18.8316,18.778,18.778,29400.0
2014-07-17 10:00:00,24.56,24.59,24.53,24.56,47800.0,18.778,18.801,18.7551,18.778,47800.0
2014-07-17 10:05:00,24.56,24.59,24.54,24.59,27300.0,18.778,18.801,18.7627,18.801,27300.0
2014-07-17 10:10:00,24.58,24.6,24.57,24.6,31100.0,18.7933,18.8086,18.7857,18.8086,31100.0
2014-07-17 10:15:00,24.6,24.6,24.55,24.58,47300.0,18.8086,18.8086,18.7704,18.7933,47300.0
2014-07-17 10:20:00,24.58,24.58,24.55,24.56,46500.0,18.7933,18.7933,18.7704,18.778,46500.0
2014-07-17 10:25:00,24.56,24.57,24.54,24.56,16000.0,18.778,18.7857,18.7627,18.778,16000.0
2014-07-17 10:30:00,24.57,24.57,24.55,24.57,22800.0,18.7857,18.7857,18.7704,18.7857,22800.0
2014-07-17 10:35:00,24.57,24.57,24.55,24.55,27500.0,18.7857,18.7857,18.7704,18.7704,27500.0
2014-07-17 10:40:00,24.55,24.56,24.54,24.55,12100.0,18.7704,18.778,18.7627,18.7704,12100.0
2014-07-17 10:45:00,24.54,24.54,24.52,24.52,5800.0,18.7627,18.7627,18.7475,18.7475,5800.0
2014-07-17 10:50:00,24.53,24.53,24.52,24.53,13900.0,18.7551,18.7551,18.7475,18.7551,13900.0
2014-07-17 10:55:00,24.54,24.54,24.53,24.54,4100.0,18.7627,18.7627,18.7551,18.7627,4100.0
2014-07-17 11:00:00,24.54,24.54,24.53,24.53,5600.0,18.7627,18.7627,18.7551,18.7551,5600.0
2014-07-17 11:05:00,24.54,24.54,24.52,24.52,12100.0,18.7627,18.7627,18.7475,18.7475,12100.0
2014-07-17 11:10:00,24.52,24.52,24.5,24.5,34500.0,18.7475,18.7475,18.7322,18.7322,34500.0
2014-07-17 11:15:00,24.5,24.51,24.48,24.5,113000.0,18.7322,18.7398,18.7169,18.7322,113000.0
2014-07-17 11:20:00,24.5,24.51,24.48,24.48,72200.0,18.7322,18.7398,18.7169,18.7169,72200.0
2014-07-17 11:25:00,24.48,24.5,24.46,24.46,21400.0,18.7169,18.7322,18.7016,18.7016,21400.0
2014-07-17 11:30:00,24.46,24.48,24.44,24.48,26500.0,18.7016,18.7169,18.6863,18.7169,26500.0
2014-07-17 11:35:00,24.48,24.49,24.46,24.46,14200.0,18.7169,18.7245,18.7016,18.7016,14200.0
2014-07-17 11:40:00,24.46,24.47,24.45,24.45,19000.0,18.7016,18.7092,18.6939,18.6939,19000.0
2014-07-17 11:45:00,24.46,24.48,24.44,24.46,82800.0,18.7016,18.7169,18.6863,18.7016,82800.0
2014-07-17 11:50:00,24.45,24.47,24.44,24.46,46300.0,18.6939,18.7092,18.6863,18.7016,46300.0
2014-07-17 11:55:00,24.46,24.46,24.43,24.43,27400.0,18.7016,18.7016,18.6786,18.6786,27400.0
2014-07-17 12:00:00,24.43,24.44,24.38,24.39,35400.0,18.6786,18.6863,18.6404,18.6481,35400.0
2014-07-17 12:05:00,24.39,24.42,24.39,24.41,18400.0,18.6481,18.671,18.6481,18.6634,18400.0
2014-07-17 12:10:00,24.41,24.44,24.41,24.43,9800.0,18.6634,18.6863,18.6634,18.6786,9800.0
2014-07-17 12:15:00,24.43,24.43,24.42,24.42,9200.0,18.6786,18.6786,18.671,18.671,9200.0
2014-07-17 12:20:00,24.41,24.42,24.39,24.42,15400.0,18.6634,18.671,18.6481,18.671,15400.0
2014-07-17 12:25:00,24.41,24.44,24.41,24.44,9400.0,18.6634,18.6863,18.6634,18.6863,9400.0
2014-07-17 12:30:00,24.44,24.45,24.43,24.45,9300.0,18.6863,18.6939,18.6786,18.6939,9300.0
2014-07-17 12:35:00,24.45,24.48,24.45,24.47,15000.0,18.6939,18.7169,18.6939,18.7092,15000.0
2014-07-17 12:40:00,24.46,24.46,24.45,24.46,4600.0,18.7016,18.7016,18.6939,18.7016,4600.0
2014-07-17 12:45:00,24.45,24.47,24.45,24.47,37900.0,18.6939,18.7092,18.6939,18.7092,37900.0
2014-07-17 12:50:00,24.46,24.48,24.46,24.46,18400.0,18.7016,18.7169,18.7016,18.7016,18400.0
2014-07-17 12:55:00,24.47,24.48,24.46,24.48,11800.0,18.7092,18.7169,18.7016,18.7169,11800.0
2014-07-17 13:00:00,24.47,24.5,24.47,24.49,10700.0,18.7092,18.7322,18.7092,18.7245,10700.0
2014-07-17 13:05:00,24.5,24.5,24.47,24.48,27000.0,18.7322,18.7322,18.7092,18.7169,27000.0
2014-07-17 13:10:00,24.48,24.51,24.48,24.51,26400.0,18.7169,18.7398,18.7169,18.7398,26400.0
2014-07-17 13:15:00,24.51,24.51,24.49,24.49,26700.0,18.7398,18.7398,18.7245,18.7245,26700.0
2014-07-17 13:20:00,24.48,24.49,24.47,24.47,15300.0,18.7169,18.7245,18.7092,18.7092,15300.0
2014-07-17 13:25:00,24.47,24.48,24.47,24.48,5200.0,18.7092,18.7169,18.7092,18.7169,5200.0
2014-07-17 13:30:00,24.48,24.48,24.47,24.47,14300.0,18.7169,18.7169,18.7092,18.7092,14300.0
2014-07-17 13:35:00,24.48,24.48,24.44,24.44,38400.0,18.7169,18.7169,18.6863,18.6863,38400.0
2014-07-17 13:40:00,24.45,24.45,24.44,24.45,64700.0,18.6939,18.6939,18.6863,18.6939,64700.0
2014-07-17 13:45:00,24.44,24.45,24.44,24.44,7600.0,18.6863,18.6939,18.6863,18.6863,7600.0
2014-07-17 13:50:00,24.44,24.45,24.41,24.42,31700.0,18.6863,18.6939,18.6634,18.671,31700.0
2014-07-17 13:55:00,24.41,24.42,24.39,24.39,21400.0,18.6634,18.671,18.6481,18.6481,21400.0
2014-07-17 14:00:00,24.39,24.4,24.37,24.38,30900.0,18.6481,18.6557,18.6328,18.6404,30900.0
2014-07-17 14:05:00,24.37,24.38,24.36,24.37,31600.0,18.6328,18.6404,18.6251,18.6328,31600.0
2014-07-17 14:10:00,24.36,24.38,24.36,24.37,28000.0,18.6251,18.6404,18.6251,18.6328,28000.0
2014-07-17 14:15:00,24.37,24.38,24.35,24.36,38200.0,18.6328,18.6404,18.6175,18.6251,38200.0
2014-07-17 14:20:00,24.35,24.36,24.33,24.35,53200.0,18.6175,18.6251,18.6022,18.6175,53200.0
2014-07-17 14:25:00,24.35,24.35,24.32,24.34,51000.0,18.6175,18.6175,18.5945,18.6098,51000.0
2014-07-17 14:30:00,24.34,24.35,24.33,24.34,68900.0,18.6098,18.6175,18.6022,18.6098,68900.0
2014-07-17 14:35:00,24.33,24.34,24.31,24.32,56800.0,18.6022,18.6098,18.5869,18.5945,56800.0
2014-07-17 14:40:00,24.32,24.33,24.31,24.31,25000.0,18.5945,18.6022,18.5869,18.5869,25000.0
2014-07-17 14:45:00,24.31,24.32,24.28,24.29,58600.0,18.5869,18.5945,18.564,18.5716,58600.0
2014-07-17 14:50:00,24.29,24.31,24.29,24.31,15500.0,18.5716,18.5869,18.5716,18.5869,15500.0
2014-07-17 14:55:00,24.31,24.32,24.31,24.32,26200.0,18.5869,18.5945,18.5869,18.5945,26200.0
2014-07-17 15:00:00,24.32,24.32,24.3,24.31,38200.0,18.5945,18.5945,18.5793,18.5869,38200.0
2014-07-17 15:05:00,24.3,24.32,24.3,24.3,55200.0,18.5793,18.5945,18.5793,18.5793,55200.0
2014-07-17 15:10:00,24.31,24.32,24.28,24.29,70100.0,18.5869,18.5945,18.564,18.5716,70100.0
2014-07-17 15:15:00,24.29,24.3,24.25,24.25,31500.0,18.5716,18.5793,18.541,18.541,31500.0
2014-07-17 15:20:00,24.25,24.27,24.24,24.25,43100.0,18.541,18.5563,18.5334,18.541,43100.0
2014-07-17 15:25:00,24.25,24.25,24.23,24.23,53300.0,18.541,18.541,18.5257,18.5257,53300.0
2014-07-17 15:30:00,24.23,24.25,24.22,24.23,37300.0,18.5257,18.541,18.5181,18.5257,37300.0
2014-07-17 15:35:00,24.23,24.24,24.21,24.23,40700.0,18.5257,18.5334,18.5104,18.5257,40700.0
2014-07-17 15:40:00,24.23,24.23,24.19,24.2,78500.0,18.5257,18.5257,18.4951,18.5028,78500.0
2014-07-17 15:45:00,24.2,24.2,24.18,24.2,135200.0,18.5028,18.5028,18.4875,18.5028,135200.0
2014-07-17 15:50:00,24.2,24.2,24.18,24.19,207700.0,18.5028,18.5028,18.4875,18.4951,207700.0
2014-07-17 15:55:00,24.18,24.2,24.15,24.15,540400.0,18.4875,18.5028,18.4646,18.4646,540400.0
2014-07-18 09:30:00,24.15,24.22,24.1,24.19,327600.0,18.4646,18.5181,18.4263,18.4951,327600.0
2014-07-18 09:35:00,24.2,24.2,24.12,24.15,42600.0,18.5028,18.5028,18.4416,18.4646,42600.0
2014-07-18 09:40:00,24.15,24.15,24.09,24.09,64600.0,18.4646,18.4646,18.4187,18.4187,64600.0
2014-07-18 09:45:00,24.11,24.13,24.05,24.06,73900.0,18.434,18.4493,18.3881,18.3958,73900.0
2014-07-18 09:50:00,24.05,24.13,24.05,24.13,42700.0,18.3881,18.4493,18.3881,18.4493,42700.0
2014-07-18 09:55:00,24.13,24.14,24.1,24.11,62200.0,18.4493,18.4569,18.4263,18.434,62200.0
2014-07-18 10:00:00,24.11,24.12,24.07,24.08,67700.0,18.434,18.4416,18.4034,18.411,67700.0
2014-07-18 10:05:00,24.08,24.11,24.06,24.11,58900.0,18.411,18.434,18.3958,18.434,58900.0
2014-07-18 10:10:00,24.11,24.12,24.08,24.12,44700.0,18.434,18.4416,18.411,18.4416,44700.0
2014-07-18 10:15:00,24.12,24.12,24.09,24.1,81700.0,18.4416,18.4416,18.4187,18.4263,81700.0
2014-07-18 10:20:00,24.1,24.11,24.09,24.1,39300.0,18.4263,18.434,18.4187,18.4263,39300.0
2014-07-18 10:25:00,24.09,24.1,24.09,24.1,16700.0,18.4187,18.4263,18.4187,18.4263,16700.0
2014-07-18 10:30:00,24.1,24.1,24.09,24.1,30200.0,18.4263,18.4263,18.4187,18.4263,30200.0
2014-07-18 10:35:00,24.1,24.1,24.09,24.1,24700.0,18.4263,18.4263,18.4187,18.4263,24700.0
2014-07-18 10:40:00,24.1,24.1,24.06,24.09,113900.0,18.4263,18.4263,18.3958,18.4187,113900.0
2014-07-18 10:45:00,24.08,24.11,24.08,24.11,57200.0,18.411,18.434,18.411,18.434,57200.0
2014-07-18 10:50:00,24.11,24.11,24.1,24.11,17800.0,18.434,18.434,18.4263,18.434,17800.0
2014-07-18 10:55:00,24.11,24.12,24.11,24.12,78700.0,18.434,18.4416,18.434,18.4416,78700.0
2014-07-18 11:00:00,24.12,24.12,24.11,24.12,77300.0,18.4416,18.4416,18.434,18.4416,77300.0
2014-07-18 11:05:00,24.12,24.12,24.11,24.12,58000.0,18.4416,18.4416,18.434,18.4416,58000.0
2014-07-18 11:10:00,24.12,24.12,24.11,24.12,14300.0,18.4416,18.4416,18.434,18.4416,14300.0
2014-07-18 11:15:00,24.12,24.12,24.11,24.12,14100.0,18.4416,18.4416,18.434,18.4416,14100.0
2014-07-18 11:20:00,24.12,24.15,24.12,24.14,145400.0,18.4416,18.4646,18.4416,18.4569,145400.0
2014-07-18 11:25:00,24.13,24.15,24.13,24.14,166400.0,18.4493,18.4646,18.4493,18.4569,166400.0
2014-07-18 11:30:00,24.14,24.18,24.14,24.18,424200.0,18.4569,18.4875,18.4569,18.4875,424200.0
2014-07-18 11:35:00,24.18,24.2,24.18,24.2,161600.0,18.4875,18.5028,18.4875,18.5028,161600.0
2014-07-18 11:40:00,24.2,24.2,24.16,24.18,53200.0,18.5028,18.5028,18.4722,18.4875,53200.0
2014-07-18 11:45:00,24.18,24.18,24.14,24.16,53100.0,18.4875,18.4875,18.4569,18.4722,53100.0
2014-07-18 11:50:00,24.15,24.16,24.15,24.15,9800.0,18.4646,18.4722,18.4646,18.4646,9800.0
2014-07-18 11:55:00,24.15,24.15,24.13,24.13,18200.0,18.4646,18.4646,18.4493,18.4493,18200.0
2014-07-18 12:00:00,24.14,24.17,24.13,24.14,145700.0,18.4569,18.4799,18.4493,18.4569,145700.0
2014-07-18 12:05:00,24.14,24.18,24.14,24.18,39800.0,18.4569,18.4875,18.4569,18.4875,39800.0
2014-07-18 12:10:00,24.17,24.18,24.16,24.16,17700.0,18.4799,18.4875,18.4722,18.4722,17700.0
2014-07-18 12:15:00,24.16,24.17,24.16,24.17,2600.0,18.4722,18.4799,18.4722,18.4799,2600.0
2014-07-18 12:20:00,24.17,24.17,24.16,24.17,10500.0,18.4799,18.4799,18.4722,18.4799,10500.0
2014-07-18 12:25:00,24.17,24.17,24.16,24.17,9700.0,18.4799,18.4799,18.4722,18.4799,9700.0
2014-07-18 12:30:00,24.17,24.17,24.15,24.16,19200.0,18.4799,18.4799,18.4646,18.4722,19200.0
2014-07-18 12:35:00,24.15,24.16,24.13,24.13,49900.0,18.4646,18.4722,18.4493,18.4493,49900.0
2014-07-18 12:40:00,24.13,24.14,24.12,24.13,29100.0,18.4493,18.4569,18.4416,18.4493,29100.0
2014-07-18 12:45:00,24.12,24.14,24.11,24.14,71500.0,18.4416,18.4569,18.434,18.4569,71500.0
2014-07-18 12:50:00,24.13,24.16,24.13,24.14,51600.0,18.4493,18.4722,18.4493,18.4569,51600.0
2014-07-18 12:55:00,24.13,24.13,24.1,24.11,70000.0,18.4493,18.4493,18.4263,18.434,70000.0
2014-07-18 13:00:00,24.11,24.12,24.11,24.11,4000.0,18.434,18.4416,18.434,18.434,4000.0
2014-07-18 13:05:00,24.12,24.14,24.11,24.14,27900.0,18.4416,18.4569,18.434,18.4569,27900.0
2014-07-18 13:10:00,24.14,24.15,24.14,24.14,11900.0,18.4569,18.4646,18.4569,18.4569,11900.0
2014-07-18 13:15:00,24.14,24.15,24.13,24.14,25100.0,18.4569,18.4646,18.4493,18.4569,25100.0
2014-07-18 13:20:00,24.14,24.14,24.13,24.14,3900.0,18.4569,18.4569,18.4493,18.4569,3900.0
2014-07-18 13:25:00,24.14,24.14,24.13,24.14,7900.0,18.4569,18.4569,18.4493,18.4569,7900.0
2014-07-18 13:30:00,24.14,24.14,24.12,24.12,27900.0,18.4569,18.4569,18.4416,18.4416,27900.0
2014-07-18 13:35:00,24.12,24.14,24.12,24.14,42200.0,18.4416,18.4569,18.4416,18.4569,42200.0
2014-07-18 13:40:00,24.14,24.15,24.12,24.12,55000.0,18.4569,18.4646,18.4416,18.4416,55000.0
2014-07-18 13:45:00,24.13,24.14,24.13,24.14,18500.0,18.4493,18.4569,18.4493,18.4569,18500.0
2014-07-18 13:50:00,24.14,24.14,24.12,24.13,21100.0,18.4569,18.4569,18.4416,18.4493,21100.0
2014-07-18 13:55:00,24.13,24.14,24.12,24.14,68700.0,18.4493,18.4569,18.4416,18.4569,68700.0
2014-07-18 14:00:00,24.13,24.14,24.1,24.1,67600.0,18.4493,18.4569,18.4263,18.4263,67600.0
2014-07-18 14:05:00,24.11,24.11,24.1,24.11,14100.0,18.434,18.434,18.4263,18.434,14100.0
2014-07-18 14:10:00,24.1,24.14,24.1,24.14,40300.0,18.4263,18.4569,18.4263,18.4569,40300.0
2014-07-18 14:15:00,24.13,24.14,24.12,24.13,23700.0,18.4493,18.4569,18.4416,18.4493,23700.0
2014-07-18 14:20:00,24.13,24.16,24.12,24.16,58600.0,18.4493,18.4722,18.4416,18.4722,58600.0
2014-07-18 14:25:00,24.15,24.16,24.14,24.14,46100.0,18.4646,18.4722,18.4569,18.4569,46100.0
2014-07-18 14:30:00,24.14,24.15,24.14,24.14,11900.0,18.4569,18.4646,18.4569,18.4569,11900.0
2014-07-18 14:35:00,24.15,24.15,24.13,24.14,54100.0,18.4646,18.4646,18.4493,18.4569,54100.0
2014-07-18 14:40:00,24.13,24.14,24.13,24.14,14100.0,18.4493,18.4569,18.4493,18.4569,14100.0
2014-07-18 14:45:00,24.14,24.14,24.13,24.14,13100.0,18.4569,18.4569,18.4493,18.4569,13100.0
2014-07-18 14:50:00,24.13,24.14,24.13,24.14,129500.0,18.4493,18.4569,18.4493,18.4569,129500.0
2014-07-18 14:55:00,24.14,24.14,24.13,24.14,35900.0,18.4569,18.4569,18.4493,18.4569,35900.0
2014-07-18 15:00:00,24.14,24.14,24.13,24.14,24400.0,18.4569,18.4569,18.4493,18.4569,24400.0
2014-07-18 15:05:00,24.14,24.14,24.13,24.14,51800.0,18.4569,18.4569,18.4493,18.4569,51800.0
2014-07-18 15:10:00,24.14,24.19,24.14,24.19,137600.0,18.4569,18.4951,18.4569,18.4951,137600.0
2014-07-18 15:15:00,24.19,24.19,24.18,24.19,54400.0,18.4951,18.4951,18.4875,18.4951,54400.0
2014-07-18 15:20:00,24.18,24.19,24.18,24.19,38500.0,18.4875,18.4951,18.4875,18.4951,38500.0
2014-07-18 15:25:00,24.19,24.19,24.16,24.17,93100.0,18.4951,18.4951,18.4722,18.4799,93100.0
2014-07-18 15:30:00,24.17,24.17,24.16,24.17,70400.0,18.4799,18.4799,18.4722,18.4799,70400.0
2014-07-18 15:35:00,24.17,24.17,24.16,24.17,25300.0,18.4799,18.4799,18.4722,18.4799,25300.0
2014-07-18 15:40:00,24.17,24.18,24.14,24.14,184500.0,18.4799,18.4875,18.4569,18.4569,184500.0
2014-07-18 15:45:00,24.14,24.16,24.14,24.15,132100.0,18.4569,18.4722,18.4569,18.4646,132100.0
2014-07-18 15:50:00,24.14,24.15,24.14,24.15,137000.0,18.4569,18.4646,18.4569,18.4646,137000.0
2014-07-18 15:55:00,24.14,24.16,24.14,24.16,443400.0,18.4569,18.4722,18.4569,18.4722,443400.0
2014-07-21 09:30:00,24.15,24.15,24.1,24.15,67100.0,18.4646,18.4646,18.4263,18.4646,67100.0
2014-07-21 09:35:00,24.15,24.23,24.14,24.19,237900.0,18.4646,18.5257,18.4569,18.4951,237900.0
2014-07-21 09:40:00,24.18,24.27,24.18,24.26,74400.0,18.4875,18.5563,18.4875,18.5487,74400.0
2014-07-21 09:45:00,24.27,24.28,24.23,24.28,56400.0,18.5563,18.564,18.5257,18.564,56400.0
2014-07-21 09:50:00,24.27,24.28,24.24,24.25,30100.0,18.5563,18.564,18.5334,18.541,30100.0
2014-07-21 09:55:00,24.25,24.27,24.24,24.26,34200.0,18.541,18.5563,18.5334,18.5487,34200.0
2014-07-21 10:00:00,24.27,24.27,24.23,24.23,114100.0,18.5563,18.5563,18.5257,18.5257,114100.0
2014-07-21 10:05:00,24.23,24.25,24.22,24.24,28400.0,18.5257,18.541,18.5181,18.5334,28400.0
2014-07-21 10:10:00,24.23,24.24,24.2,24.2,44800.0,18.5257,18.5334,18.5028,18.5028,44800.0
2014-07-21 10:15:00,24.2,24.21,24.19,24.21,75100.0,18.5028,18.5104,18.4951,18.5104,75100.0
2014-07-21 10:20:00,24.21,24.21,24.2,24.21,13300.0,18.5104,18.5104,18.5028,18.5104,13300.0
2014-07-21 10:25:00,24.21,24.21,24.18,24.19,56500.0,18.5104,18.5104,18.4875,18.4951,56500.0
2014-07-21 10:30:00,24.19,24.21,24.18,24.21,14900.0,18.4951,18.5104,18.4875,18.5104,14900.0
2014-07-21 10:35:00,24.21,24.21,24.18,24.18,31300.0,18.5104,18.5104,18.4875,18.4875,31300.0
2014-07-21 10:40:00,24.17,24.18,24.15,24.16,23600.0,18.4799,18.4875,18.4646,18.4722,23600.0
2014-07-21 10:45:00,24.16,24.16,24.15,24.16,10300.0,18.4722,18.4722,18.4646,18.4722,10300.0
2014-07-21 10:50:00,24.16,24.16,24.15,24.16,15200.0,18.4722,18.4722,18.4646,18.4722,15200.0
2014-07-21 10:55:00,24.16,24.17,24.15,24.16,31000.0,18.4722,18.4799,18.4646,18.4722,31000.0
2014-07-21 11:00:00,24.16,24.18,24.16,24.18,17800.0,18.4722,18.4875,18.4722,18.4875,17800.0
2014-07-21 11:05:00,24.18,24.21,24.18,24.19,26400.0,18.4875,18.5104,18.4875,18.4951,26400.0
2014-07-21 11:10:00,24.19,24.2,24.18,24.19,23300.0,18.4951,18.5028,18.4875,18.4951,23300.0
2014-07-21 11:15:00,24.19,24.2,24.18,24.2,37500.0,18.4951,18.5028,18.4875,18.5028,37500.0
2014-07-21 11:20:00,24.19,24.21,24.19,24.21,23800.0,18.4951,18.5104,18.4951,18.5104,23800.0
2014-07-21 11:25:00,24.21,24.22,24.21,24.21,25400.0,18.5104,18.5181,18.5104,18.5104,25400.0
2014-07-21 11:30:00,24.22,24.22,24.16,24.16,322700.0,18.5181,18.5181,18.4722,18.4722,322700.0
2014-07-21 11:35:00,24.16,24.19,24.16,24.19,95000.0,18.4722,18.4951,18.4722,18.4951,95000.0
2014-07-21 11:40:00,24.19,24.22,24.18,24.19,95000.0,18.4951,18.5181,18.4875,18.4951,95000.0
2014-07-21 11:45:00,24.19,24.21,24.19,24.21,35200.0,18.4951,18.5104,18.4951,18.5104,35200.0
2014-07-21 11:50:00,24.21,24.22,24.2,24.21,38100.0,18.5104,18.5181,18.5028,18.5104,38100.0
2014-07-21 11:55:00,24.21,24.22,24.2,24.22,28200.0,18.5104,18.5181,18.5028,18.5181,28200.0
2014-07-21 12:00:00,24.21,24.22,24.21,24.21,11200.0,18.5104,18.5181,18.5104,18.5104,11200.0
2014-07-21 12:05:00,24.21,24.22,24.21,24.21,17100.0,18.5104,18.5181,18.5104,18.5104,17100.0
2014-07-21 12:10:00,24.21,24.23,24.21,24.23,39700.0,18.5104,18.5257,18.5104,18.5257,39700.0
2014-07-21 12:15:00,24.23,24.24,24.23,24.23,44000.0,18.5257,18.5334,18.5257,18.5257,44000.0
2014-07-21 12:20:00,24.23,24.24,24.23,24.24,7500.0,18.5257,18.5334,18.5257,18.5334,7500.0
2014-07-21 12:25:00,24.23,24.24,24.23,24.23,25900.0,18.5257,18.5334,18.5257,18.5257,25900.0
2014-07-21 12:30:00,24.23,24.24,24.22,24.24,27800.0,18.5257,18.5334,18.5181,18.5334,27800.0
2014-07-21 12:35:00,24.23,24.24,24.23,24.23,6600.0,18.5257,18.5334,18.5257,18.5257,6600.0
2014-07-21 12:40:00,24.24,24.24,24.23,24.23,16100.0,18.5334,18.5334,18.5257,18.5257,16100.0
2014-07-21 12:45:00,24.23,24.24,24.22,24.23,9600.0,18.5257,18.5334,18.5181,18.5257,9600.0
2014-07-21 12:50:00,24.23,24.24,24.23,24.24,30200.0,18.5257,18.5334,18.5257,18.5334,30200.0
2014-07-21 12:55:00,24.24,24.24,24.23,24.23,7400.0,18.5334,18.5334,18.5257,18.5257,7400.0
2014-07-21 13:00:00,24.23,24.24,24.23,24.23,8300.0,18.5257,18.5334,18.5257,18.5257,8300.0
2014-07-21 13:05:00,24.23,24.24,24.23,24.23,5600.0,18.5257,18.5334,18.5257,18.5257,5600.0
2014-07-21 13:10:00,24.23,24.24,24.23,24.23,20300.0,18.5257,18.5334,18.5257,18.5257,20300.0
2014-07-21 13:15:00,24.24,24.24,24.23,24.24,8000.0,18.5334,18.5334,18.5257,18.5334,8000.0
2014-07-21 13:20:00,24.23,24.24,24.23,24.23,33400.0,18.5257,18.5334,18.5257,18.5257,33400.0
2014-07-21 13:25:00,24.23,24.24,24.23,24.23,5500.0,18.5257,18.5334,18.5257,18.5257,5500.0
2014-07-21 13:30:00,24.23,24.24,24.21,24.21,103100.0,18.5257,18.5334,18.5104,18.5104,103100.0
2014-07-21 13:35:00,24.21,24.21,24.2,24.2,5100.0,18.5104,18.5104,18.5028,18.5028,5100.0
2014-07-21 13:40:00,24.21,24.23,24.2,24.23,47700.0,18.5104,18.5257,18.5028,18.5257,47700.0
2014-07-21 13:45:00,24.23,24.23,24.21,24.21,12500.0,18.5257,18.5257,18.5104,18.5104,12500.0
2014-07-21 13:50:00,24.21,24.22,24.2,24.2,8300.0,18.5104,18.5181,18.5028,18.5028,8300.0
2014-07-21 13:55:00,24.2,24.23,24.2,24.23,77000.0,18.5028,18.5257,18.5028,18.5257,77000.0
2014-07-21 14:00:00,24.23,24.23,24.22,24.23,22000.0,18.5257,18.5257,18.5181,18.5257,22000.0
2014-07-21 14:05:00,24.23,24.23,24.22,24.23,36900.0,18.5257,18.5257,18.5181,18.5257,36900.0
2014-07-21 14:10:00,24.23,24.23,24.22,24.23,8400.0,18.5257,18.5257,18.5181,18.5257,8400.0
2014-07-21 14:15:00,24.23,24.23,24.21,24.21,23300.0,18.5257,18.5257,18.5104,18.5104,23300.0
2014-07-21 14:20:00,24.21,24.22,24.21,24.22,6400.0,18.5104,18.5181,18.5104,18.5181,6400.0
2014-07-21 14:25:00,24.21,24.23,24.21,24.23,79900.0,18.5104,18.5257,18.5104,18.5257,79900.0
2014-07-21 14:30:00,24.23,24.25,24.23,24.25,201200.0,18.5257,18.541,18.5257,18.541,201200.0
2014-07-21 14:35:00,24.25,24.25,24.24,24.25,10400.0,18.541,18.541,18.5334,18.541,10400.0
2014-07-21 14:40:00,24.25,24.26,24.24,24.26,22200.0,18.541,18.5487,18.5334,18.5487,22200.0
2014-07-21 14:45:00,24.26,24.26,24.25,24.26,37900.0,18.5487,18.5487,18.541,18.5487,37900.0
2014-07-21 14:50:00,24.26,24.27,24.25,24.27,46200.0,18.5487,18.5563,18.541,18.5563,46200.0
2014-07-21 14:55:00,24.27,24.27,24.24,24.25,52300.0,18.5563,18.5563,18.5334,18.541,52300.0
2014-07-21 15:00:00,24.24,24.25,24.24,24.25,58800.0,18.5334,18.541,18.5334,18.541,58800.0
2014-07-21 15:05:00,24.25,24.25,24.23,24.23,26900.0,18.541,18.541,18.5257,18.5257,26900.0
2014-07-21 15:10:00,24.24,24.26,24.23,24.26,24300.0,18.5334,18.5487,18.5257,18.5487,24300.0
2014-07-21 15:15:00,24.26,24.27,24.26,24.27,14000.0,18.5487,18.5563,18.5487,18.5563,14000.0
2014-07-21 15:20:00,24.27,24.27,24.25,24.25,28300.0,18.5563,18.5563,18.541,18.541,28300.0
2014-07-21 15:25:00,24.25,24.28,24.25,24.28,21300.0,18.541,18.564,18.541,18.564,21300.0
2014-07-21 15:30:00,24.28,24.28,24.26,24.27,26100.0,18.564,18.564,18.5487,18.5563,26100.0
2014-07-21 15:35:00,24.27,24.27,24.26,24.26,16200.0,18.5563,18.5563,18.5487,18.5487,16200.0
2014-07-21 15:40:00,24.27,24.27,24.26,24.26,47500.0,18.5563,18.5563,18.5487,18.5487,47500.0
2014-07-21 15:45:00,24.26,24.27,24.24,24.24,51400.0,18.5487,18.5563,18.5334,18.5334,51400.0
2014-07-21 15:50:00,24.25,24.26,24.24,24.26,54000.0,18.541,18.5487,18.5334,18.5487,54000.0
2014-07-21 15:55:00,24.26,24.26,24.23,24.23,161100.0,18.5487,18.5487,18.5257,18.5257,161100.0
2014-07-22 09:30:00,24.23,24.26,24.16,24.18,48500.0,18.5257,18.5487,18.4722,18.4875,48500.0
2014-07-22 09:35:00,24.18,24.21,24.11,24.16,49000.0,18.4875,18.5104,18.434,18.4722,49000.0
2014-07-22 09:40:00,24.16,24.18,24.15,24.18,18900.0,18.4722,18.4875,18.4646,18.4875,18900.0
2014-07-22 09:45:00,24.17,24.17,24.13,24.13,38000.0,18.4799,18.4799,18.4493,18.4493,38000.0
2014-07-22 09:50:00,24.13,24.15,24.12,24.14,25300.0,18.4493,18.4646,18.4416,18.4569,25300.0
2014-07-22 09:55:00,24.13,24.18,24.13,24.17,27300.0,18.4493,18.4875,18.4493,18.4799,27300.0
2014-07-22 10:00:00,24.16,24.18,24.15,24.16,34600.0,18.4722,18.4875,18.4646,18.4722,34600.0
2014-07-22 10:05:00,24.16,24.18,24.16,24.18,60100.0,18.4722,18.4875,18.4722,18.4875,60100.0
2014-07-22 10:10:00,24.18,24.18,24.16,24.16,37600.0,18.4875,18.4875,18.4722,18.4722,37600.0
2014-07-22 10:15:00,24.16,24.17,24.14,24.14,16400.0,18.4722,18.4799,18.4569,18.4569,16400.0
2014-07-22 10:20:00,24.15,24.17,24.15,24.15,18700.0,18.4646,18.4799,18.4646,18.4646,18700.0
2014-07-22 10:25:00,24.16,24.18,24.15,24.16,39900.0,18.4722,18.4875,18.4646,18.4722,39900.0
2014-07-22 10:30:00,24.16,24.19,24.16,24.16,60200.0,18.4722,18.4951,18.4722,18.4722,60200.0
2014-07-22 10:35:00,24.16,24.17,24.15,24.16,16500.0,18.4722,18.4799,18.4646,18.4722,16500.0
2014-07-22 10:40:00,24.16,24.16,24.15,24.15,22600.0,18.4722,18.4722,18.4646,18.4646,22600.0
2014-07-22 10:45:00,24.15,24.17,24.13,24.17,60100.0,18.4646,18.4799,18.4493,18.4799,60100.0
2014-07-22 10:50:00,24.17,24.17,24.15,24.16,13900.0,18.4799,18.4799,18.4646,18.4722,13900.0
2014-07-22 10:55:00,24.16,24.18,24.16,24.16,27100.0,18.4722,18.4875,18.4722,18.4722,27100.0
2014-07-22 11:00:00,24.16,24.19,24.16,24.19,33400.0,18.4722,18.4951,18.4722,18.4951,33400.0
2014-07-22 11:05:00,24.19,24.19,24.16,24.17,55400.0,18.4951,18.4951,18.4722,18.4799,55400.0
2014-07-22 11:10:00,24.16,24.17,24.15,24.15,22100.0,18.4722,18.4799,18.4646,18.4646,22100.0
2014-07-22 11:15:00,24.15,24.16,24.15,24.16,3800.0,18.4646,18.4722,18.4646,18.4722,3800.0
2014-07-22 11:20:00,24.16,24.18,24.15,24.16,52500.0,18.4722,18.4875,18.4646,18.4722,52500.0
2014-07-22 11:25:00,24.17,24.18,24.15,24.16,33900.0,18.4799,18.4875,18.4646,18.4722,33900.0
2014-07-22 11:30:00,24.16,24.16,24.14,24.14,6700.0,18.4722,18.4722,18.4569,18.4569,6700.0
2014-07-22 11:35:00,24.14,24.15,24.14,24.14,10100.0,18.4569,18.4646,18.4569,18.4569,10100.0
2014-07-22 11:40:00,24.13,24.15,24.13,24.15,23600.0,18.4493,18.4646,18.4493,18.4646,23600.0
2014-07-22 11:45:00,24.15,24.18,24.15,24.18,55800.0,18.4646,18.4875,18.4646,18.4875,55800.0
2014-07-22 11:50:00,24.17,24.19,24.17,24.18,23500.0,18.4799,18.4951,18.4799,18.4875,23500.0
2014-07-22 11:55:00,24.18,24.19,24.17,24.19,16100.0,18.4875,18.4951,18.4799,18.4951,16100.0
2014-07-22 12:00:00,24.19,24.19,24.17,24.18,24100.0,18.4951,18.4951,18.4799,18.4875,24100.0
2014-07-22 12:05:00,24.18,24.19,24.18,24.19,11300.0,18.4875,18.4951,18.4875,18.4951,11300.0
2014-07-22 12:10:00,24.19,24.19,24.16,24.17,20400.0,18.4951,18.4951,18.4722,18.4799,20400.0
2014-07-22 12:15:00,24.16,24.19,24.16,24.18,84500.0,18.4722,18.4951,18.4722,18.4875,84500.0
2014-07-22 12:20:00,24.18,24.18,24.17,24.17,16300.0,18.4875,18.4875,18.4799,18.4799,16300.0
2014-07-22 12:25:00,24.17,24.19,24.16,24.19,24700.0,18.4799,18.4951,18.4722,18.4951,24700.0
2014-07-22 12:30:00,24.18,24.19,24.18,24.18,18600.0,18.4875,18.4951,18.4875,18.4875,18600.0
2014-07-22 12:35:00,24.17,24.18,24.17,24.18,3100.0,18.4799,18.4875,18.4799,18.4875,3100.0
2014-07-22 12:40:00,24.18,24.18,24.17,24.18,13300.0,18.4875,18.4875,18.4799,18.4875,13300.0
2014-07-22 12:45:00,24.18,24.19,24.17,24.19,26800.0,18.4875,18.4951,18.4799,18.4951,26800.0
2014-07-22 12:50:00,24.18,24.19,24.18,24.18,7000.0,18.4875,18.4951,18.4875,18.4875,7000.0
2014-07-22 12:55:00,24.19,24.19,24.18,24.19,6000.0,18.4951,18.4951,18.4875,18.4951,6000.0
2014-07-22 13:00:00,24.19,24.19,24.16,24.16,48700.0,18.4951,18.4951,18.4722,18.4722,48700.0
2014-07-22 13:05:00,24.16,24.16,24.15,24.15,2200.0,18.4722,18.4722,18.4646,18.4646,2200.0
2014-07-22 13:10:00,24.16,24.16,24.15,24.16,11500.0,18.4722,18.4722,18.4646,18.4722,11500.0
2014-07-22 13:15:00,24.16,24.19,24.16,24.19,40500.0,18.4722,18.4951,18.4722,18.4951,40500.0
2014-07-22 13:20:00,24.19,24.19,24.16,24.17,11200.0,18.4951,18.4951,18.4722,18.4799,11200.0
2014-07-22 13:25:00,24.17,24.18,24.17,24.18,9000.0,18.4799,18.4875,18.4799,18.4875,9000.0
2014-07-22 13:30:00,24.17,24.19,24.17,24.19,22300.0,18.4799,18.4951,18.4799,18.4951,22300.0
2014-07-22 13:35:00,24.18,24.19,24.18,24.18,8600.0,18.4875,18.4951,18.4875,18.4875,8600.0
2014-07-22 13:40:00,24.18,24.19,24.17,24.19,15600.0,18.4875,18.4951,18.4799,18.4951,15600.0
2014-07-22 13:45:00,24.19,24.19,24.17,24.17,26400.0,18.4951,18.4951,18.4799,18.4799,26400.0
2014-07-22 13:50:00,24.17,24.17,24.16,24.17,4400.0,18.4799,18.4799,18.4722,18.4799,4400.0
2014-07-22 13:55:00,24.17,24.19,24.17,24.19,20900.0,18.4799,18.4951,18.4799,18.4951,20900.0
2014-07-22 14:00:00,24.18,24.19,24.18,24.18,6700.0,18.4875,18.4951,18.4875,18.4875,6700.0
2014-07-22 14:05:00,24.18,24.19,24.17,24.19,14400.0,18.4875,18.4951,18.4799,18.4951,14400.0
2014-07-22 14:10:00,24.19,24.2,24.18,24.2,32500.0,18.4951,18.5028,18.4875,18.5028,32500.0
2014-07-22 14:15:00,24.2,24.2,24.18,24.19,37500.0,18.5028,18.5028,18.4875,18.4951,37500.0
2014-07-22 14:20:00,24.19,24.19,24.18,24.19,17200.0,18.4951,18.4951,18.4875,18.4951,17200.0
2014-07-22 14:25:00,24.19,24.19,24.18,24.18,5800.0,18.4951,18.4951,18.4875,18.4875,5800.0
2014-07-22 14:30:00,24.19,24.19,24.17,24.18,25200.0,18.4951,18.4951,18.4799,18.4875,25200.0
2014-07-22 14:35:00,24.18,24.19,24.17,24.19,22500.0,18.4875,18.4951,18.4799,18.4951,22500.0
2014-07-22 14:40:00,24.19,24.19,24.17,24.18,31800.0,18.4951,18.4951,18.4799,18.4875,31800.0
2014-07-22 14:45:00,24.17,24.18,24.16,24.17,14700.0,18.4799,18.4875,18.4722,18.4799,14700.0
2014-07-22 14:50:00,24.17,24.17,24.16,24.17,18500.0,18.4799,18.4799,18.4722,18.4799,18500.0
2014-07-22 14:55:00,24.17,24.18,24.17,24.18,55200.0,18.4799,18.4875,18.4799,18.4875,55200.0
2014-07-22 15:00:00,24.18,24.18,24.18,24.18,10400.0,18.4875,18.4875,18.4875,18.4875,10400.0
2014-07-22 15:05:00,24.18,24.18,24.17,24.18,18000.0,18.4875,18.4875,18.4799,18.4875,18000.0
2014-07-22 15:10:00,24.18,24.18,24.17,24.18,23100.0,18.4875,18.4875,18.4799,18.4875,23100.0
2014-07-22 15:15:00,24.18,24.18,24.18,24.18,16000.0,18.4875,18.4875,18.4875,18.4875,16000.0
2014-07-22 15:20:00,24.18,24.18,24.17,24.17,24100.0,18.4875,18.4875,18.4799,18.4799,24100.0
2014-07-22 15:25:00,24.17,24.18,24.16,24.18,42200.0,18.4799,18.4875,18.4722,18.4875,42200.0
2014-07-22 15:30:00,24.18,24.19,24.17,24.18,42300.0,18.4875,18.4951,18.4799,18.4875,42300.0
2014-07-22 15:35:00,24.18,24.19,24.17,24.17,49200.0,18.4875,18.4951,18.4799,18.4799,49200.0
2014-07-22 15:40:00,24.17,24.19,24.16,24.17,82000.0,18.4799,18.4951,18.4722,18.4799,82000.0
2014-07-22 15:45:00,24.18,24.18,24.17,24.18,34700.0,18.4875,18.4875,18.4799,18.4875,34700.0
2014-07-22 15:50:00,24.18,24.19,24.17,24.18,52800.0,18.4875,18.4951,18.4799,18.4875,52800.0
2014-07-22 15:55:00,24.18,24.19,24.17,24.17,246900.0,18.4875,18.4951,18.4799,18.4799,246900.0
2014-07-23 09:30:00,24.26,24.26,24.17,24.17,62300.0,18.5487,18.5487,18.4799,18.4799,62300.0
2014-07-23 09:35:00,24.16,24.16,24.08,24.12,43100.0,18.4722,18.4722,18.411,18.4416,43100.0
2014-07-23 09:40:00,24.13,24.14,24.11,24.13,65200.0,18.4493,18.4569,18.434,18.4493,65200.0
2014-07-23 09:45:00,24.14,24.14,24.08,24.08,40000.0,18.4569,18.4569,18.411,18.411,40000.0
2014-07-23 09:50:00,24.08,24.11,24.08,24.1,38000.0,18.411,18.434,18.411,18.4263,38000.0
2014-07-23 09:55:00,24.1,24.14,24.08,24.14,33200.0,18.4263,18.4569,18.411,18.4569,33200.0
2014-07-23 10:00:00,24.14,24.15,24.13,24.13,72000.0,18.4569,18.4646,18.4493,18.4493,72000.0
2014-07-23 10:05:00,24.12,24.13,24.06,24.06,258600.0,18.4416,18.4493,18.3958,18.3958,258600.0
2014-07-23 10:10:00,24.07,24.1,24.05,24.08,53000.0,18.4034,18.4263,18.3881,18.411,53000.0
2014-07-23 10:15:00,24.08,24.09,24.05,24.06,33600.0,18.411,18.4187,18.3881,18.3958,33600.0
2014-07-23 10:20:00,24.07,24.09,24.07,24.08,36100.0,18.4034,18.4187,18.4034,18.411,36100.0
2014-07-23 10:25:00,24.07,24.08,24.06,24.07,47800.0,18.4034,18.411,18.3958,18.4034,47800.0
2014-07-23 10:30:00,24.07,24.1,24.06,24.1,67200.0,18.4034,18.4263,18.3958,18.4263,67200.0
2014-07-23 10:35:00,24.1,24.14,24.09,24.14,51800.0,18.4263,18.4569,18.4187,18.4569,51800.0
2014-07-23 10:40:00,24.14,24.17,24.13,24.14,44500.0,18.4569,18.4799,18.4493,18.4569,44500.0
2014-07-23 10:45:00,24.14,24.14,24.11,24.12,140100.0,18.4569,18.4569,18.434,18.4416,140100.0
2014-07-23 10:50:00,24.12,24.13,24.09,24.12,117500.0,18.4416,18.4493,18.4187,18.4416,117500.0
2014-07-23 10:55:00,24.11,24.11,24.09,24.11,30200.0,18.434,18.434,18.4187,18.434,30200.0
2014-07-23 11:00:00,24.11,24.13,24.09,24.13,48000.0,18.434,18.4493,18.4187,18.4493,48000.0
2014-07-23 11:05:00,24.13,24.13,24.11,24.12,36000.0,18.4493,18.4493,18.434,18.4416,36000.0
2014-07-23 11:10:00,24.12,24.13,24.09,24.1,66600.0,18.4416,18.4493,18.4187,18.4263,66600.0
2014-07-23 11:15:00,24.1,24.11,24.08,24.08,22500.0,18.4263,18.434,18.411,18.411,22500.0
2014-07-23 11:20:00,24.09,24.09,24.07,24.07,11400.0,18.4187,18.4187,18.4034,18.4034,11400.0
2014-07-23 11:25:00,24.07,24.08,24.07,24.08,7000.0,18.4034,18.411,18.4034,18.411,7000.0
2014-07-23 11:30:00,24.07,24.1,24.07,24.09,35600.0,18.4034,18.4263,18.4034,18.4187,35600.0
2014-07-23 11:35:00,24.1,24.1,24.08,24.09,40500.0,18.4263,18.4263,18.411,18.4187,40500.0
2014-07-23 11:40:00,24.09,24.1,24.08,24.08,10300.0,18.4187,18.4263,18.411,18.411,10300.0
2014-07-23 11:45:00,24.08,24.09,24.07,24.09,45500.0,18.411,18.4187,18.4034,18.4187,45500.0
2014-07-23 11:50:00,24.08,24.09,24.08,24.08,38200.0,18.411,18.4187,18.411,18.411,38200.0
2014-07-23 11:55:00,24.08,24.09,24.08,24.08,7300.0,18.411,18.4187,18.411,18.411,7300.0
2014-07-23 12:00:00,24.08,24.09,24.07,24.08,54200.0,18.411,18.4187,18.4034,18.411,54200.0
2014-07-23 12:05:00,24.08,24.12,24.08,24.12,59400.0,18.411,18.4416,18.411,18.4416,59400.0
2014-07-23 12:10:00,24.12,24.12,24.1,24.1,53000.0,18.4416,18.4416,18.4263,18.4263,53000.0
2014-07-23 12:15:00,24.1,24.11,24.1,24.1,14900.0,18.4263,18.434,18.4263,18.4263,14900.0
2014-07-23 12:20:00,24.11,24.11,24.1,24.1,5600.0,18.434,18.434,18.4263,18.4263,5600.0
2014-07-23 12:25:00,24.1,24.11,24.09,24.09,23100.0,18.4263,18.434,18.4187,18.4187,23100.0
2014-07-23 12:30:00,24.09,24.12,24.08,24.12,70300.0,18.4187,18.4416,18.411,18.4416,70300.0
2014-07-23 12:35:00,24.12,24.12,24.09,24.09,25300.0,18.4416,18.4416,18.4187,18.4187,25300.0
2014-07-23 12:40:00,24.1,24.12,24.1,24.12,14000.0,18.4263,18.4416,18.4263,18.4416,14000.0
2014-07-23 12:45:00,24.12,24.12,24.1,24.11,14300.0,18.4416,18.4416,18.4263,18.434,14300.0
2014-07-23 12:50:00,24.1,24.1,24.09,24.09,10100.0,18.4263,18.4263,18.4187,18.4187,10100.0
2014-07-23 12:55:00,24.09,24.11,24.09,24.11,21000.0,18.4187,18.434,18.4187,18.434,21000.0
2014-07-23 13:00:00,24.11,24.12,24.11,24.12,31100.0,18.434,18.4416,18.434,18.4416,31100.0
2014-07-23 13:05:00,24.11,24.12,24.1,24.1,9300.0,18.434,18.4416,18.4263,18.4263,9300.0
2014-07-23 13:10:00,24.11,24.11,24.09,24.09,10000.0,18.434,18.434,18.4187,18.4187,10000.0
2014-07-23 13:15:00,24.09,24.1,24.09,24.1,5700.0,18.4187,18.4263,18.4187,18.4263,5700.0
2014-07-23 13:20:00,24.1,24.1,24.09,24.09,9100.0,18.4263,18.4263,18.4187,18.4187,9100.0
2014-07-23 13:25:00,24.1,24.13,24.09,24.13,62400.0,18.4263,18.4493,18.4187,18.4493,62400.0
2014-07-23 13:30:00,24.13,24.13,24.12,24.13,18000.0,18.4493,18.4493,18.4416,18.4493,18000.0
2014-07-23 13:35:00,24.13,24.13,24.12,24.13,12400.0,18.4493,18.4493,18.4416,18.4493,12400.0
2014-07-23 13:40:00,24.13,24.14,24.13,24.14,19000.0,18.4493,18.4569,18.4493,18.4569,19000.0
2014-07-23 13:45:00,24.13,24.14,24.13,24.14,30900.0,18.4493,18.4569,18.4493,18.4569,30900.0
2014-07-23 13:50:00,24.14,24.14,24.13,24.14,16700.0,18.4569,18.4569,18.4493,18.4569,16700.0
2014-07-23 13:55:00,24.14,24.14,24.11,24.11,41600.0,18.4569,18.4569,18.434,18.434,41600.0
2014-07-23 14:00:00,24.12,24.12,24.11,24.11,9400.0,18.4416,18.4416,18.434,18.434,9400.0
2014-07-23 14:05:00,24.1,24.11,24.1,24.11,5800.0,18.4263,18.434,18.4263,18.434,5800.0
2014-07-23 14:10:00,24.1,24.11,24.09,24.09,13100.0,18.4263,18.434,18.4187,18.4187,13100.0
2014-07-23 14:15:00,24.09,24.1,24.09,24.1,7600.0,18.4187,18.4263,18.4187,18.4263,7600.0
2014-07-23 14:20:00,24.09,24.1,24.07,24.08,46200.0,18.4187,18.4263,18.4034,18.411,46200.0
2014-07-23 14:25:00,24.08,24.08,24.07,24.08,15700.0,18.411,18.411,18.4034,18.411,15700.0
2014-07-23 14:30:00,24.08,24.11,24.08,24.11,60100.0,18.411,18.434,18.411,18.434,60100.0
2014-07-23 14:35:00,24.11,24.12,24.1,24.12,32300.0,18.434,18.4416,18.4263,18.4416,32300.0
2014-07-23 14:40:00,24.12,24.12,24.11,24.11,24100.0,18.4416,18.4416,18.434,18.434,24100.0
2014-07-23 14:45:00,24.12,24.12,24.11,24.11,5000.0,18.4416,18.4416,18.434,18.434,5000.0
2014-07-23 14:50:00,24.12,24.12,24.11,24.11,15000.0,18.4416,18.4416,18.434,18.434,15000.0
2014-07-23 14:55:00,24.11,24.11,24.1,24.11,11400.0,18.434,18.434,18.4263,18.434,11400.0
2014-07-23 15:00:00,24.11,24.13,24.11,24.12,115000.0,18.434,18.4493,18.434,18.4416,115000.0
2014-07-23 15:05:00,24.13,24.13,24.12,24.13,17700.0,18.4493,18.4493,18.4416,18.4493,17700.0
2014-07-23 15:10:00,24.13,24.13,24.12,24.13,11500.0,18.4493,18.4493,18.4416,18.4493,11500.0
2014-07-23 15:15:00,24.13,24.13,24.11,24.12,28700.0,18.4493,18.4493,18.434,18.4416,28700.0
2014-07-23 15:20:00,24.12,24.13,24.11,24.13,41700.0,18.4416,18.4493,18.434,18.4493,41700.0
2014-07-23 15:25:00,24.13,24.13,24.12,24.13,11000.0,18.4493,18.4493,18.4416,18.4493,11000.0
2014-07-23 15:30:00,24.13,24.13,24.12,24.13,18100.0,18.4493,18.4493,18.4416,18.4493,18100.0
2014-07-23 15:35:00,24.13,24.13,24.12,24.13,25300.0,18.4493,18.4493,18.4416,18.4493,25300.0
2014-07-23 15:40:00,24.13,24.13,24.12,24.13,21600.0,18.4493,18.4493,18.4416,18.4493,21600.0
2014-07-23 15:45:00,24.13,24.13,24.12,24.13,54500.0,18.4493,18.4493,18.4416,18.4493,54500.0
2014-07-23 15:50:00,24.13,24.13,24.12,24.13,41800.0,18.4493,18.4493,18.4416,18.4493,41800.0
2014-07-23 15:55:00,24.13,24.13,24.12,24.12,159800.0,18.4493,18.4493,18.4416,18.4416,159800.0
2014-07-24 09:30:00,24.23,24.23,24.18,24.18,67300.0,18.5257,18.5257,18.4875,18.4875,67300.0
2014-07-24 09:35:00,24.19,24.19,24.11,24.17,26300.0,18.4951,18.4951,18.434,18.4799,26300.0
2014-07-24 09:40:00,24.17,24.18,24.14,24.14,16400.0,18.4799,18.4875,18.4569,18.4569,16400.0
2014-07-24 09:45:00,24.13,24.2,24.13,24.2,76200.0,18.4493,18.5028,18.4493,18.5028,76200.0
2014-07-24 09:50:00,24.2,24.23,24.17,24.23,61300.0,18.5028,18.5257,18.4799,18.5257,61300.0
2014-07-24 09:55:00,24.23,24.23,24.18,24.21,26900.0,18.5257,18.5257,18.4875,18.5104,26900.0
2014-07-24 10:00:00,24.2,24.22,24.18,24.18,76900.0,18.5028,18.5181,18.4875,18.4875,76900.0
2014-07-24 10:05:00,24.19,24.24,24.19,24.24,41200.0,18.4951,18.5334,18.4951,18.5334,41200.0
2014-07-24 10:10:00,24.23,24.24,24.2,24.2,43000.0,18.5257,18.5334,18.5028,18.5028,43000.0
2014-07-24 10:15:00,24.2,24.21,24.2,24.21,19200.0,18.5028,18.5104,18.5028,18.5104,19200.0
2014-07-24 10:20:00,24.21,24.23,24.2,24.23,226100.0,18.5104,18.5257,18.5028,18.5257,226100.0
2014-07-24 10:25:00,24.23,24.23,24.21,24.21,39800.0,18.5257,18.5257,18.5104,18.5104,39800.0
2014-07-24 10:30:00,24.21,24.21,24.17,24.19,208500.0,18.5104,18.5104,18.4799,18.4951,208500.0
2014-07-24 10:35:00,24.19,24.2,24.19,24.2,13700.0,18.4951,18.5028,18.4951,18.5028,13700.0
2014-07-24 10:40:00,24.2,24.21,24.19,24.21,33100.0,18.5028,18.5104,18.4951,18.5104,33100.0
2014-07-24 10:45:00,24.2,24.21,24.2,24.2,9100.0,18.5028,18.5104,18.5028,18.5028,9100.0
2014-07-24 10:50:00,24.2,24.2,24.16,24.17,12100.0,18.5028,18.5028,18.4722,18.4799,12100.0
2014-07-24 10:55:00,24.17,24.17,24.14,24.14,29500.0,18.4799,18.4799,18.4569,18.4569,29500.0
2014-07-24 11:00:00,24.14,24.15,24.14,24.14,9200.0,18.4569,18.4646,18.4569,18.4569,9200.0
2014-07-24 11:05:00,24.14,24.15,24.14,24.15,27200.0,18.4569,18.4646,18.4569,18.4646,27200.0
2014-07-24 11:10:00,24.15,24.19,24.15,24.19,16900.0,18.4646,18.4951,18.4646,18.4951,16900.0
2014-07-24 11:15:00,24.19,24.2,24.18,24.2,15400.0,18.4951,18.5028,18.4875,18.5028,15400.0
2014-07-24 11:20:00,24.2,24.22,24.2,24.21,50600.0,18.5028,18.5181,18.5028,18.5104,50600.0
2014-07-24 11:25:00,24.21,24.23,24.21,24.23,41800.0,18.5104,18.5257,18.5104,18.5257,41800.0
2014-07-24 11:30:00,24.22,24.23,24.21,24.23,63700.0,18.5181,18.5257,18.5104,18.5257,63700.0
2014-07-24 11:35:00,24.23,24.23,24.22,24.23,6800.0,18.5257,18.5257,18.5181,18.5257,6800.0
2014-07-24 11:40:00,24.23,24.23,24.22,24.23,10000.0,18.5257,18.5257,18.5181,18.5257,10000.0
2014-07-24 11:45:00,24.23,24.23,24.22,24.23,18900.0,18.5257,18.5257,18.5181,18.5257,18900.0
2014-07-24 11:50:00,24.23,24.24,24.22,24.23,30200.0,18.5257,18.5334,18.5181,18.5257,30200.0
2014-07-24 11:55:00,24.23,24.23,24.21,24.21,21400.0,18.5257,18.5257,18.5104,18.5104,21400.0
2014-07-24 12:00:00,24.22,24.25,24.21,24.24,32600.0,18.5181,18.541,18.5104,18.5334,32600.0
2014-07-24 12:05:00,24.24,24.25,24.24,24.25,9800.0,18.5334,18.541,18.5334,18.541,9800.0
2014-07-24 12:10:00,24.25,24.25,24.23,24.24,15200.0,18.541,18.541,18.5257,18.5334,15200.0
2014-07-24 12:15:00,24.24,24.24,24.23,24.23,4600.0,18.5334,18.5334,18.5257,18.5257,4600.0
2014-07-24 12:20:00,24.23,24.26,24.23,24.25,64100.0,18.5257,18.5487,18.5257,18.541,64100.0
2014-07-24 12:25:00,24.25,24.25,24.23,24.23,45300.0,18.541,18.541,18.5257,18.5257,45300.0
2014-07-24 12:30:00,24.23,24.23,24.22,24.23,7700.0,18.5257,18.5257,18.5181,18.5257,7700.0
2014-07-24 12:35:00,24.23,24.23,24.22,24.22,2100.0,18.5257,18.5257,18.5181,18.5181,2100.0
2014-07-24 12:40:00,24.23,24.25,24.22,24.25,37600.0,18.5257,18.541,18.5181,18.541,37600.0
2014-07-24 12:45:00,24.25,24.27,24.25,24.26,22200.0,18.541,18.5563,18.541,18.5487,22200.0
2014-07-24 12:50:00,24.26,24.28,24.26,24.28,14800.0,18.5487,18.564,18.5487,18.564,14800.0
2014-07-24 12:55:00,24.28,24.28,24.26,24.27,22400.0,18.564,18.564,18.5487,18.5563,22400.0
2014-07-24 13:00:00,24.27,24.27,24.25,24.26,47800.0,18.5563,18.5563,18.541,18.5487,47800.0
2014-07-24 13:05:00,24.26,24.26,24.25,24.26,3800.0,18.5487,18.5487,18.541,18.5487,3800.0
2014-07-24 13:10:00,24.26,24.26,24.23,24.23,13600.0,18.5487,18.5487,18.5257,18.5257,13600.0
2014-07-24 13:15:00,24.23,24.25,24.22,24.24,34400.0,18.5257,18.541,18.5181,18.5334,34400.0
2014-07-24 13:20:00,24.25,24.27,24.25,24.27,11600.0,18.541,18.5563,18.541,18.5563,11600.0
2014-07-24 13:25:00,24.26,24.27,24.26,24.27,1900.0,18.5487,18.5563,18.5487,18.5563,1900.0
2014-07-24 13:30:00,24.27,24.28,24.26,24.26,23300.0,18.5563,18.564,18.5487,18.5487,23300.0
2014-07-24 13:35:00,24.26,24.27,24.26,24.27,10500.0,18.5487,18.5563,18.5487,18.5563,10500.0
2014-07-24 13:40:00,24.27,24.27,24.25,24.25,19200.0,18.5563,18.5563,18.541,18.541,19200.0
2014-07-24 13:45:00,24.26,24.26,24.25,24.26,17900.0,18.5487,18.5487,18.541,18.5487,17900.0
2014-07-24 13:50:00,24.26,24.27,24.26,24.27,23800.0,18.5487,18.5563,18.5487,18.5563,23800.0
2014-07-24 13:55:00,24.26,24.29,24.26,24.29,30000.0,18.5487,18.5716,18.5487,18.5716,30000.0
2014-07-24 14:00:00,24.28,24.29,24.27,24.28,46800.0,18.564,18.5716,18.5563,18.564,46800.0
2014-07-24 14:05:00,24.28,24.3,24.27,24.3,52900.0,18.564,18.5793,18.5563,18.5793,52900.0
2014-07-24 14:10:00,24.3,24.3,24.29,24.3,15100.0,18.5793,18.5793,18.5716,18.5793,15100.0
2014-07-24 14:15:00,24.3,24.31,24.29,24.31,13400.0,18.5793,18.5869,18.5716,18.5869,13400.0
2014-07-24 14:20:00,24.31,24.31,24.3,24.31,12000.0,18.5869,18.5869,18.5793,18.5869,12000.0
2014-07-24 14:25:00,24.3,24.31,24.29,24.29,100900.0,18.5793,18.5869,18.5716,18.5716,100900.0
2014-07-24 14:30:00,24.29,24.3,24.28,24.28,33300.0,18.5716,18.5793,18.564,18.564,33300.0
2014-07-24 14:35:00,24.28,24.28,24.27,24.28,34800.0,18.564,18.564,18.5563,18.564,34800.0
2014-07-24 14:40:00,24.28,24.3,24.28,24.3,45800.0,18.564,18.5793,18.564,18.5793,45800.0
2014-07-24 14:45:00,24.3,24.3,24.29,24.3,39800.0,18.5793,18.5793,18.5716,18.5793,39800.0
2014-07-24 14:50:00,24.29,24.3,24.29,24.29,11700.0,18.5716,18.5793,18.5716,18.5716,11700.0
2014-07-24 14:55:00,24.3,24.3,24.27,24.27,58500.0,18.5793,18.5793,18.5563,18.5563,58500.0
2014-07-24 15:00:00,24.27,24.28,24.27,24.28,61500.0,18.5563,18.564,18.5563,18.564,61500.0
2014-07-24 15:05:00,24.28,24.28,24.26,24.27,52400.0,18.564,18.564,18.5487,18.5563,52400.0
2014-07-24 15:10:00,24.27,24.3,24.27,24.3,75400.0,18.5563,18.5793,18.5563,18.5793,75400.0
2014-07-24 15:15:00,24.3,24.3,24.29,24.3,6300.0,18.5793,18.5793,18.5716,18.5793,6300.0
2014-07-24 15:20:00,24.29,24.31,24.29,24.3,28000.0,18.5716,18.5869,18.5716,18.5793,28000.0
2014-07-24 15:25:00,24.31,24.32,24.31,24.32,23400.0,18.5869,18.5945,18.5869,18.5945,23400.0
2014-07-24 15:30:00,24.32,24.32,24.3,24.3,41300.0,18.5945,18.5945,18.5793,18.5793,41300.0
2014-07-24 15:35:00,24.3,24.33,24.29,24.33,78600.0,18.5793,18.6022,18.5716,18.6022,78600.0
2014-07-24 15:40:00,24.33,24.35,24.33,24.35,36900.0,18.6022,18.6175,18.6022,18.6175,36900.0
2014-07-24 15:45:00,24.35,24.35,24.34,24.35,32800.0,18.6175,18.6175,18.6098,18.6175,32800.0
2014-07-24 15:50:00,24.35,24.35,24.33,24.34,67000.0,18.6175,18.6175,18.6022,18.6098,67000.0
2014-07-24 15:55:00,24.33,24.34,24.32,24.33,149800.0,18.6022,18.6098,18.5945,18.6022,149800.0
2014-07-25 09:30:00,24.18,24.31,24.16,24.21,55800.0,18.4875,18.5869,18.4722,18.5104,55800.0
2014-07-25 09:35:00,24.2,24.21,24.14,24.21,17200.0,18.5028,18.5104,18.4569,18.5104,17200.0
2014-07-25 09:40:00,24.2,24.25,24.2,24.23,18500.0,18.5028,18.541,18.5028,18.5257,18500.0
2014-07-25 09:45:00,24.22,24.22,24.19,24.2,13800.0,18.5181,18.5181,18.4951,18.5028,13800.0
2014-07-25 09:50:00,24.2,24.24,24.2,24.22,23800.0,18.5028,18.5334,18.5028,18.5181,23800.0
2014-07-25 09:55:00,24.23,24.24,24.21,24.24,12400.0,18.5257,18.5334,18.5104,18.5334,12400.0
2014-07-25 10:00:00,24.24,24.24,24.2,24.2,21400.0,18.5334,18.5334,18.5028,18.5028,21400.0
2014-07-25 10:05:00,24.21,24.21,24.2,24.21,21500.0,18.5104,18.5104,18.5028,18.5104,21500.0
2014-07-25 10:10:00,24.2,24.22,24.2,24.21,10800.0,18.5028,18.5181,18.5028,18.5104,10800.0
2014-07-25 10:15:00,24.22,24.24,24.21,24.24,23600.0,18.5181,18.5334,18.5104,18.5334,23600.0
2014-07-25 10:20:00,24.24,24.26,24.23,24.26,34300.0,18.5334,18.5487,18.5257,18.5487,34300.0
2014-07-25 10:25:00,24.26,24.26,24.23,24.23,35800.0,18.5487,18.5487,18.5257,18.5257,35800.0
2014-07-25 10:30:00,24.23,24.25,24.23,24.25,18300.0,18.5257,18.541,18.5257,18.541,18300.0
2014-07-25 10:35:00,24.25,24.28,24.25,24.28,16500.0,18.541,18.564,18.541,18.564,16500.0
2014-07-25 10:40:00,24.27,24.27,24.25,24.26,21200.0,18.5563,18.5563,18.541,18.5487,21200.0
2014-07-25 10:45:00,24.26,24.28,24.25,24.27,34300.0,18.5487,18.564,18.541,18.5563,34300.0
2014-07-25 10:50:00,24.27,24.27,24.26,24.26,33100.0,18.5563,18.5563,18.5487,18.5487,33100.0
2014-07-25 10:55:00,24.26,24.27,24.23,24.25,208900.0,18.5487,18.5563,18.5257,18.541,208900.0
2014-07-25 11:00:00,24.25,24.25,24.21,24.23,73700.0,18.541,18.541,18.5104,18.5257,73700.0
2014-07-25 11:05:00,24.23,24.24,24.21,24.22,64600.0,18.5257,18.5334,18.5104,18.5181,64600.0
2014-07-25 11:10:00,24.23,24.23,24.22,24.23,18600.0,18.5257,18.5257,18.5181,18.5257,18600.0
2014-07-25 11:15:00,24.23,24.23,24.22,24.23,22600.0,18.5257,18.5257,18.5181,18.5257,22600.0
2014-07-25 11:20:00,24.23,24.23,24.2,24.22,53800.0,18.5257,18.5257,18.5028,18.5181,53800.0
2014-07-25 11:25:00,24.22,24.24,24.21,24.23,35900.0,18.5181,18.5334,18.5104,18.5257,35900.0
2014-07-25 11:30:00,24.23,24.25,24.23,24.25,55200.0,18.5257,18.541,18.5257,18.541,55200.0
2014-07-25 11:35:00,24.25,24.25,24.19,24.2,120900.0,18.541,18.541,18.4951,18.5028,120900.0
2014-07-25 11:40:00,24.19,24.21,24.19,24.2,44700.0,18.4951,18.5104,18.4951,18.5028,44700.0
2014-07-25 11:45:00,24.2,24.22,24.2,24.21,45200.0,18.5028,18.5181,18.5028,18.5104,45200.0
2014-07-25 11:50:00,24.21,24.22,24.2,24.21,36700.0,18.5104,18.5181,18.5028,18.5104,36700.0
2014-07-25 11:55:00,24.21,24.21,24.19,24.21,96500.0,18.5104,18.5104,18.4951,18.5104,96500.0
2014-07-25 12:00:00,24.21,24.21,24.2,24.21,32100.0,18.5104,18.5104,18.5028,18.5104,32100.0
2014-07-25 12:05:00,24.21,24.23,24.2,24.23,21600.0,18.5104,18.5257,18.5028,18.5257,21600.0
2014-07-25 12:10:00,24.23,24.23,24.21,24.22,12200.0,18.5257,18.5257,18.5104,18.5181,12200.0
2014-07-25 12:15:00,24.21,24.23,24.21,24.23,12500.0,18.5104,18.5257,18.5104,18.5257,12500.0
2014-07-25 12:20:00,24.22,24.23,24.22,24.23,29900.0,18.5181,18.5257,18.5181,18.5257,29900.0
2014-07-25 12:25:00,24.23,24.23,24.22,24.23,17100.0,18.5257,18.5257,18.5181,18.5257,17100.0
2014-07-25 12:30:00,24.23,24.24,24.23,24.24,17500.0,18.5257,18.5334,18.5257,18.5334,17500.0
2014-07-25 12:35:00,24.23,24.23,24.22,24.23,23500.0,18.5257,18.5257,18.5181,18.5257,23500.0
2014-07-25 12:40:00,24.22,24.23,24.22,24.23,20700.0,18.5181,18.5257,18.5181,18.5257,20700.0
2014-07-25 12:45:00,24.23,24.25,24.22,24.24,58700.0,18.5257,18.541,18.5181,18.5334,58700.0
2014-07-25 12:50:00,24.23,24.25,24.22,24.23,71800.0,18.5257,18.541,18.5181,18.5257,71800.0
2014-07-25 12:55:00,24.23,24.24,24.23,24.23,19700.0,18.5257,18.5334,18.5257,18.5257,19700.0
2014-07-25 13:00:00,24.24,24.24,24.22,24.23,22300.0,18.5334,18.5334,18.5181,18.5257,22300.0
2014-07-25 13:05:00,24.22,24.25,24.22,24.25,28700.0,18.5181,18.541,18.5181,18.541,28700.0
2014-07-25 13:10:00,24.25,24.25,24.24,24.25,6000.0,18.541,18.541,18.5334,18.541,6000.0
2014-07-25 13:15:00,24.25,24.25,24.23,24.24,106800.0,18.541,18.541,18.5257,18.5334,106800.0
2014-07-25 13:20:00,24.23,24.24,24.23,24.23,13900.0,18.5257,18.5334,18.5257,18.5257,13900.0
2014-07-25 13:25:00,24.23,24.24,24.22,24.23,44000.0,18.5257,18.5334,18.5181,18.5257,44000.0
2014-07-25 13:30:00,24.23,24.23,24.19,24.19,31200.0,18.5257,18.5257,18.4951,18.4951,31200.0
2014-07-25 13:35:00,24.19,24.22,24.19,24.21,30700.0,18.4951,18.5181,18.4951,18.5104,30700.0
2014-07-25 13:40:00,24.21,24.22,24.21,24.21,6700.0,18.5104,18.5181,18.5104,18.5104,6700.0
2014-07-25 13:45:00,24.21,24.21,24.2,24.21,12200.0,18.5104,18.5104,18.5028,18.5104,12200.0
2014-07-25 13:50:00,24.21,24.22,24.21,24.22,24400.0,18.5104,18.5181,18.5104,18.5181,24400.0
2014-07-25 13:55:00,24.22,24.22,24.21,24.21,17200.0,18.5181,18.5181,18.5104,18.5104,17200.0
2014-07-25 14:00:00,24.22,24.22,24.19,24.19,66000.0,18.5181,18.5181,18.4951,18.4951,66000.0
2014-07-25 14:05:00,24.2,24.21,24.19,24.2,24300.0,18.5028,18.5104,18.4951,18.5028,24300.0
2014-07-25 14:10:00,24.2,24.2,24.19,24.19,8100.0,18.5028,18.5028,18.4951,18.4951,8100.0
2014-07-25 14:15:00,24.2,24.2,24.19,24.19,27800.0,18.5028,18.5028,18.4951,18.4951,27800.0
2014-07-25 14:20:00,24.2,24.21,24.19,24.2,34500.0,18.5028,18.5104,18.4951,18.5028,34500.0
2014-07-25 14:25:00,24.2,24.2,24.19,24.2,9700.0,18.5028,18.5028,18.4951,18.5028,9700.0
2014-07-25 14:30:00,24.19,24.2,24.19,24.2,10300.0,18.4951,18.5028,18.4951,18.5028,10300.0
2014-07-25 14:35:00,24.19,24.2,24.18,24.19,43700.0,18.4951,18.5028,18.4875,18.4951,43700.0
2014-07-25 14:40:00,24.19,24.21,24.19,24.21,48400.0,18.4951,18.5104,18.4951,18.5104,48400.0
2014-07-25 14:45:00,24.21,24.22,24.21,24.21,23500.0,18.5104,18.5181,18.5104,18.5104,23500.0
2014-07-25 14:50:00,24.22,24.22,24.19,24.19,27500.0,18.5181,18.5181,18.4951,18.4951,27500.0
2014-07-25 14:55:00,24.19,24.2,24.19,24.2,6900.0,18.4951,18.5028,18.4951,18.5028,6900.0
2014-07-25 15:00:00,24.2,24.2,24.17,24.17,52300.0,18.5028,18.5028,18.4799,18.4799,52300.0
2014-07-25 15:05:00,24.17,24.18,24.17,24.18,10200.0,18.4799,18.4875,18.4799,18.4875,10200.0
2014-07-25 15:10:00,24.18,24.19,24.18,24.19,40300.0,18.4875,18.4951,18.4875,18.4951,40300.0
2014-07-25 15:15:00,24.19,24.19,24.18,24.19,17800.0,18.4951,18.4951,18.4875,18.4951,17800.0
2014-07-25 15:20:00,24.19,24.2,24.18,24.2,28700.0,18.4951,18.5028,18.4875,18.5028,28700.0
2014-07-25 15:25:00,24.2,24.2,24.19,24.2,22800.0,18.5028,18.5028,18.4951,18.5028,22800.0
2014-07-25 15:30:00,24.2,24.2,24.18,24.2,151000.0,18.5028,18.5028,18.4875,18.5028,151000.0
2014-07-25 15:35:00,24.2,24.2,24.19,24.2,25400.0,18.5028,18.5028,18.4951,18.5028,25400.0
2014-07-25 15:40:00,24.2,24.2,24.19,24.2,53200.0,18.5028,18.5028,18.4951,18.5028,53200.0
2014-07-25 15:45:00,24.2,24.2,24.19,24.19,34600.0,18.5028,18.5028,18.4951,18.4951,34600.0
2014-07-25 15:50:00,24.2,24.2,24.19,24.2,107700.0,18.5028,18.5028,18.4951,18.5028,107700.0
2014-07-25 15:55:00,24.2,24.2,24.18,24.19,197900.0,18.5028,18.5028,18.4875,18.4951,197900.0
2014-07-28 09:30:00,24.16,24.19,24.14,24.17,33200.0,18.4722,18.4951,18.4569,18.4799,33200.0
2014-07-28 09:35:00,24.17,24.23,24.17,24.2,24000.0,18.4799,18.5257,18.4799,18.5028,24000.0
2014-07-28 09:40:00,24.2,24.2,24.12,24.12,32900.0,18.5028,18.5028,18.4416,18.4416,32900.0
2014-07-28 09:45:00,24.12,24.12,24.08,24.09,26800.0,18.4416,18.4416,18.411,18.4187,26800.0
2014-07-28 09:50:00,24.08,24.09,24.06,24.08,20600.0,18.411,18.4187,18.3958,18.411,20600.0
2014-07-28 09:55:00,24.08,24.1,24.07,24.1,10300.0,18.411,18.4263,18.4034,18.4263,10300.0
2014-07-28 10:00:00,24.1,24.1,24.02,24.04,38800.0,18.4263,18.4263,18.3652,18.3805,38800.0
2014-07-28 10:05:00,24.04,24.06,24.03,24.03,39100.0,18.3805,18.3958,18.3728,18.3728,39100.0
2014-07-28 10:10:00,24.03,24.07,24.03,24.07,34400.0,18.3728,18.4034,18.3728,18.4034,34400.0
2014-07-28 10:15:00,24.07,24.08,24.04,24.06,46800.0,18.4034,18.411,18.3805,18.3958,46800.0
2014-07-28 10:20:00,24.06,24.08,24.04,24.08,23200.0,18.3958,18.411,18.3805,18.411,23200.0
2014-07-28 10:25:00,24.08,24.11,24.08,24.08,27700.0,18.411,18.434,18.411,18.411,27700.0
2014-07-28 10:30:00,24.08,24.1,24.07,24.07,14400.0,18.411,18.4263,18.4034,18.4034,14400.0
2014-07-28 10:35:00,24.07,24.1,24.07,24.08,32100.0,18.4034,18.4263,18.4034,18.411,32100.0
2014-07-28 10:40:00,24.08,24.09,24.08,24.08,24500.0,18.411,18.4187,18.411,18.411,24500.0
2014-07-28 10:45:00,24.09,24.1,24.08,24.09,25500.0,18.4187,18.4263,18.411,18.4187,25500.0
2014-07-28 10:50:00,24.09,24.09,24.08,24.09,8600.0,18.4187,18.4187,18.411,18.4187,8600.0
2014-07-28 10:55:00,24.09,24.12,24.09,24.11,48600.0,18.4187,18.4416,18.4187,18.434,48600.0
2014-07-28 11:00:00,24.1,24.13,24.1,24.13,114600.0,18.4263,18.4493,18.4263,18.4493,114600.0
2014-07-28 11:05:00,24.13,24.17,24.13,24.16,33500.0,18.4493,18.4799,18.4493,18.4722,33500.0
2014-07-28 11:10:00,24.16,24.17,24.16,24.17,4200.0,18.4722,18.4799,18.4722,18.4799,4200.0
2014-07-28 11:15:00,24.17,24.17,24.16,24.17,12100.0,18.4799,18.4799,18.4722,18.4799,12100.0
2014-07-28 11:20:00,24.16,24.18,24.16,24.18,14400.0,18.4722,18.4875,18.4722,18.4875,14400.0
2014-07-28 11:25:00,24.18,24.19,24.16,24.19,58100.0,18.4875,18.4951,18.4722,18.4951,58100.0
2014-07-28 11:30:00,24.19,24.2,24.17,24.18,26000.0,18.4951,18.5028,18.4799,18.4875,26000.0
2014-07-28 11:35:00,24.18,24.2,24.17,24.2,35800.0,18.4875,18.5028,18.4799,18.5028,35800.0
2014-07-28 11:40:00,24.19,24.2,24.18,24.19,17700.0,18.4951,18.5028,18.4875,18.4951,17700.0
2014-07-28 11:45:00,24.18,24.19,24.18,24.19,3800.0,18.4875,18.4951,18.4875,18.4951,3800.0
2014-07-28 11:50:00,24.19,24.19,24.17,24.18,52200.0,18.4951,18.4951,18.4799,18.4875,52200.0
2014-07-28 11:55:00,24.17,24.18,24.17,24.18,12000.0,18.4799,18.4875,18.4799,18.4875,12000.0
2014-07-28 12:00:00,24.17,24.18,24.17,24.18,7200.0,18.4799,18.4875,18.4799,18.4875,7200.0
2014-07-28 12:05:00,24.18,24.18,24.17,24.18,16200.0,18.4875,18.4875,18.4799,18.4875,16200.0
2014-07-28 12:10:00,24.17,24.18,24.14,24.15,36200.0,18.4799,18.4875,18.4569,18.4646,36200.0
2014-07-28 12:15:00,24.15,24.15,24.14,24.15,12600.0,18.4646,18.4646,18.4569,18.4646,12600.0
2014-07-28 12:20:00,24.14,24.16,24.14,24.16,48800.0,18.4569,18.4722,18.4569,18.4722,48800.0
2014-07-28 12:25:00,24.16,24.16,24.15,24.15,6900.0,18.4722,18.4722,18.4646,18.4646,6900.0
2014-07-28 12:30:00,24.16,24.16,24.15,24.15,4200.0,18.4722,18.4722,18.4646,18.4646,4200.0
2014-07-28 12:35:00,24.15,24.16,24.13,24.13,34000.0,18.4646,18.4722,18.4493,18.4493,34000.0
2014-07-28 12:40:00,24.12,24.13,24.11,24.12,20200.0,18.4416,18.4493,18.434,18.4416,20200.0
2014-07-28 12:45:00,24.12,24.12,24.1,24.1,14700.0,18.4416,18.4416,18.4263,18.4263,14700.0
2014-07-28 12:50:00,24.1,24.11,24.1,24.11,2000.0,18.4263,18.434,18.4263,18.434,2000.0
2014-07-28 12:55:00,24.11,24.12,24.11,24.12,22700.0,18.434,18.4416,18.434,18.4416,22700.0
2014-07-28 13:00:00,24.12,24.12,24.1,24.1,17300.0,18.4416,18.4416,18.4263,18.4263,17300.0
2014-07-28 13:05:00,24.1,24.11,24.08,24.09,47200.0,18.4263,18.434,18.411,18.4187,47200.0
2014-07-28 13:10:00,24.09,24.1,24.08,24.09,25000.0,18.4187,18.4263,18.411,18.4187,25000.0
2014-07-28 13:15:00,24.09,24.11,24.09,24.11,13300.0,18.4187,18.434,18.4187,18.434,13300.0
2014-07-28 13:20:00,24.11,24.11,24.09,24.11,55200.0,18.434,18.434,18.4187,18.434,55200.0
2014-07-28 13:25:00,24.11,24.13,24.1,24.13,12500.0,18.434,18.4493,18.4263,18.4493,12500.0
2014-07-28 13:30:00,24.13,24.16,24.13,24.16,10100.0,18.4493,18.4722,18.4493,18.4722,10100.0
2014-07-28 13:35:00,24.16,24.17,24.15,24.17,14500.0,18.4722,18.4799,18.4646,18.4799,14500.0
2014-07-28 13:40:00,24.17,24.18,24.17,24.18,11300.0,18.4799,18.4875,18.4799,18.4875,11300.0
2014-07-28 13:45:00,24.18,24.18,24.15,24.16,18700.0,18.4875,18.4875,18.4646,18.4722,18700.0
2014-07-28 13:50:00,24.15,24.16,24.15,24.16,5900.0,18.4646,18.4722,18.4646,18.4722,5900.0
2014-07-28 13:55:00,24.15,24.16,24.14,24.14,18400.0,18.4646,18.4722,18.4569,18.4569,18400.0
2014-07-28 14:00:00,24.14,24.15,24.14,24.14,7700.0,18.4569,18.4646,18.4569,18.4569,7700.0
2014-07-28 14:05:00,24.14,24.15,24.14,24.14,15400.0,18.4569,18.4646,18.4569,18.4569,15400.0
2014-07-28 14:10:00,24.15,24.15,24.14,24.15,8900.0,18.4646,18.4646,18.4569,18.4646,8900.0
2014-07-28 14:15:00,24.15,24.15,24.14,24.14,6200.0,18.4646,18.4646,18.4569,18.4569,6200.0
2014-07-28 14:20:00,24.14,24.15,24.14,24.14,9000.0,18.4569,18.4646,18.4569,18.4569,9000.0
2014-07-28 14:25:00,24.15,24.15,24.14,24.15,8100.0,18.4646,18.4646,18.4569,18.4646,8100.0
2014-07-28 14:30:00,24.14,24.15,24.14,24.14,7000.0,18.4569,18.4646,18.4569,18.4569,7000.0
2014-07-28 14:35:00,24.15,24.15,24.14,24.15,10800.0,18.4646,18.4646,18.4569,18.4646,10800.0
2014-07-28 14:40:00,24.15,24.15,24.14,24.15,12500.0,18.4646,18.4646,18.4569,18.4646,12500.0
2014-07-28 14:45:00,24.15,24.16,24.14,24.16,25700.0,18.4646,18.4722,18.4569,18.4722,25700.0
2014-07-28 14:50:00,24.16,24.18,24.15,24.18,27500.0,18.4722,18.4875,18.4646,18.4875,27500.0
2014-07-28 14:55:00,24.18,24.19,24.17,24.18,14200.0,18.4875,18.4951,18.4799,18.4875,14200.0
2014-07-28 15:00:00,24.18,24.19,24.16,24.16,46900.0,18.4875,18.4951,18.4722,18.4722,46900.0
2014-07-28 15:05:00,24.17,24.18,24.16,24.18,39600.0,18.4799,18.4875,18.4722,18.4875,39600.0
2014-07-28 15:10:00,24.18,24.18,24.17,24.18,12700.0,18.4875,18.4875,18.4799,18.4875,12700.0
2014-07-28 15:15:00,24.18,24.18,24.17,24.17,10700.0,18.4875,18.4875,18.4799,18.4799,10700.0
2014-07-28 15:20:00,24.18,24.18,24.17,24.18,52300.0,18.4875,18.4875,18.4799,18.4875,52300.0
2014-07-28 15:25:00,24.18,24.18,24.17,24.18,14900.0,18.4875,18.4875,18.4799,18.4875,14900.0
2014-07-28 15:30:00,24.17,24.18,24.17,24.18,12800.0,18.4799,18.4875,18.4799,18.4875,12800.0
2014-07-28 15:35:00,24.18,24.18,24.16,24.17,67200.0,18.4875,18.4875,18.4722,18.4799,67200.0
2014-07-28 15:40:00,24.16,24.17,24.16,24.16,46600.0,18.4722,18.4799,18.4722,18.4722,46600.0
2014-07-28 15:45:00,24.17,24.17,24.14,24.16,104000.0,18.4799,18.4799,18.4569,18.4722,104000.0
2014-07-28 15:50:00,24.16,24.19,24.15,24.19,391400.0,18.4722,18.4951,18.4646,18.4951,391400.0
2014-07-28 15:55:00,24.18,24.19,24.16,24.17,336500.0,18.4875,18.4951,18.4722,18.4799,336500.0
2014-07-29 09:30:00,24.15,24.24,24.07,24.2,81500.0,18.4646,18.5334,18.4034,18.5028,81500.0
2014-07-29 09:35:00,24.2,24.21,24.09,24.1,46300.0,18.5028,18.5104,18.4187,18.4263,46300.0
2014-07-29 09:40:00,24.09,24.11,24.05,24.1,88600.0,18.4187,18.434,18.3881,18.4263,88600.0
2014-07-29 09:45:00,24.1,24.13,24.09,24.11,59700.0,18.4263,18.4493,18.4187,18.434,59700.0
2014-07-29 09:50:00,24.11,24.14,24.1,24.14,37900.0,18.434,18.4569,18.4263,18.4569,37900.0
2014-07-29 09:55:00,24.15,24.17,24.13,24.13,12500.0,18.4646,18.4799,18.4493,18.4493,12500.0
2014-07-29 10:00:00,24.14,24.16,24.12,24.15,73500.0,18.4569,18.4722,18.4416,18.4646,73500.0
2014-07-29 10:05:00,24.14,24.18,24.14,24.15,18300.0,18.4569,18.4875,18.4569,18.4646,18300.0
2014-07-29 10:10:00,24.15,24.17,24.15,24.15,26200.0,18.4646,18.4799,18.4646,18.4646,26200.0
2014-07-29 10:15:00,24.16,24.17,24.15,24.15,18000.0,18.4722,18.4799,18.4646,18.4646,18000.0
2014-07-29 10:20:00,24.15,24.17,24.15,24.17,4200.0,18.4646,18.4799,18.4646,18.4799,4200.0
2014-07-29 10:25:00,24.17,24.17,24.15,24.15,16300.0,18.4799,18.4799,18.4646,18.4646,16300.0
2014-07-29 10:30:00,24.16,24.17,24.14,24.14,25600.0,18.4722,18.4799,18.4569,18.4569,25600.0
2014-07-29 10:35:00,24.14,24.16,24.14,24.15,7100.0,18.4569,18.4722,18.4569,18.4646,7100.0
2014-07-29 10:40:00,24.16,24.18,24.13,24.14,118400.0,18.4722,18.4875,18.4493,18.4569,118400.0
2014-07-29 10:45:00,24.14,24.15,24.14,24.15,6100.0,18.4569,18.4646,18.4569,18.4646,6100.0
2014-07-29 10:50:00,24.14,24.16,24.12,24.14,73000.0,18.4569,18.4722,18.4416,18.4569,73000.0
2014-07-29 10:55:00,24.14,24.16,24.13,24.14,20400.0,18.4569,18.4722,18.4493,18.4569,20400.0
2014-07-29 11:00:00,24.14,24.15,24.13,24.14,28200.0,18.4569,18.4646,18.4493,18.4569,28200.0
2014-07-29 11:05:00,24.13,24.14,24.11,24.12,25300.0,18.4493,18.4569,18.434,18.4416,25300.0
2014-07-29 11:10:00,24.12,24.13,24.1,24.13,23700.0,18.4416,18.4493,18.4263,18.4493,23700.0
2014-07-29 11:15:00,24.12,24.14,24.11,24.11,42700.0,18.4416,18.4569,18.434,18.434,42700.0
2014-07-29 11:20:00,24.1,24.11,24.1,24.11,4500.0,18.4263,18.434,18.4263,18.434,4500.0
2014-07-29 11:25:00,24.11,24.14,24.11,24.13,49900.0,18.434,18.4569,18.434,18.4493,49900.0
2014-07-29 11:30:00,24.12,24.12,24.07,24.07,35200.0,18.4416,18.4416,18.4034,18.4034,35200.0
2014-07-29 11:35:00,24.07,24.07,24.04,24.04,30900.0,18.4034,18.4034,18.3805,18.3805,30900.0
2014-07-29 11:40:00,24.04,24.05,24.04,24.04,16500.0,18.3805,18.3881,18.3805,18.3805,16500.0
2014-07-29 11:45:00,24.04,24.05,24.04,24.04,10200.0,18.3805,18.3881,18.3805,18.3805,10200.0
2014-07-29 11:50:00,24.04,24.05,24.03,24.03,10400.0,18.3805,18.3881,18.3728,18.3728,10400.0
2014-07-29 11:55:00,24.03,24.04,24.01,24.03,24900.0,18.3728,18.3805,18.3575,18.3728,24900.0
2014-07-29 12:00:00,24.04,24.04,24.02,24.02,12300.0,18.3805,18.3805,18.3652,18.3652,12300.0
2014-07-29 12:05:00,24.03,24.03,23.99,23.99,47800.0,18.3728,18.3728,18.3422,18.3422,47800.0
2014-07-29 12:10:00,23.99,24.01,23.98,24.01,41400.0,18.3422,18.3575,18.3346,18.3575,41400.0
2014-07-29 12:15:00,24.01,24.01,23.99,23.99,8800.0,18.3575,18.3575,18.3422,18.3422,8800.0
2014-07-29 12:20:00,23.99,24.02,23.99,24.02,22600.0,18.3422,18.3652,18.3422,18.3652,22600.0
2014-07-29 12:25:00,24.02,24.02,24.01,24.02,4700.0,18.3652,18.3652,18.3575,18.3652,4700.0
2014-07-29 12:30:00,24.02,24.02,24.0,24.0,18300.0,18.3652,18.3652,18.3499,18.3499,18300.0
2014-07-29 12:35:00,24.0,24.01,24.0,24.01,15600.0,18.3499,18.3575,18.3499,18.3575,15600.0
2014-07-29 12:40:00,24.0,24.01,23.98,23.99,69700.0,18.3499,18.3575,18.3346,18.3422,69700.0
2014-07-29 12:45:00,23.99,24.0,23.97,24.0,25500.0,18.3422,18.3499,18.3269,18.3499,25500.0
2014-07-29 12:50:00,24.0,24.01,23.99,24.01,4300.0,18.3499,18.3575,18.3422,18.3575,4300.0
2014-07-29 12:55:00,24.0,24.02,24.0,24.02,9900.0,18.3499,18.3652,18.3499,18.3652,9900.0
2014-07-29 13:00:00,24.02,24.02,23.98,23.98,16600.0,18.3652,18.3652,18.3346,18.3346,16600.0
2014-07-29 13:05:00,23.98,23.99,23.96,23.98,41100.0,18.3346,18.3422,18.3193,18.3346,41100.0
2014-07-29 13:10:00,23.99,23.99,23.98,23.99,8400.0,18.3422,18.3422,18.3346,18.3422,8400.0
2014-07-29 13:15:00,23.98,23.99,23.98,23.98,12100.0,18.3346,18.3422,18.3346,18.3346,12100.0
2014-07-29 13:20:00,23.98,24.0,23.97,24.0,21200.0,18.3346,18.3499,18.3269,18.3499,21200.0
2014-07-29 13:25:00,24.0,24.0,24.0,24.0,3400.0,18.3499,18.3499,18.3499,18.3499,3400.0
2014-07-29 13:30:00,24.0,24.0,23.99,24.0,4600.0,18.3499,18.3499,18.3422,18.3499,4600.0
2014-07-29 13:35:00,24.0,24.0,23.97,23.98,14900.0,18.3499,18.3499,18.3269,18.3346,14900.0
2014-07-29 13:40:00,23.98,23.98,23.97,23.98,24600.0,18.3346,18.3346,18.3269,18.3346,24600.0
2014-07-29 13:45:00,23.97,23.98,23.96,23.96,15000.0,18.3269,18.3346,18.3193,18.3193,15000.0
2014-07-29 13:50:00,23.96,23.96,23.94,23.94,21200.0,18.3193,18.3193,18.304,18.304,21200.0
2014-07-29 13:55:00,23.95,23.96,23.94,23.96,9400.0,18.3116,18.3193,18.304,18.3193,9400.0
2014-07-29 14:00:00,23.96,23.96,23.95,23.95,35000.0,18.3193,18.3193,18.3116,18.3116,35000.0
2014-07-29 14:05:00,23.95,23.96,23.94,23.94,22400.0,18.3116,18.3193,18.304,18.304,22400.0
2014-07-29 14:10:00,23.94,23.97,23.93,23.96,66000.0,18.304,18.3269,18.2964,18.3193,66000.0
2014-07-29 14:15:00,23.95,23.96,23.94,23.95,16500.0,18.3116,18.3193,18.304,18.3116,16500.0
2014-07-29 14:20:00,23.94,23.95,23.92,23.94,26200.0,18.304,18.3116,18.2887,18.304,26200.0
2014-07-29 14:25:00,23.94,23.94,23.91,23.94,29100.0,18.304,18.304,18.2811,18.304,29100.0
2014-07-29 14:30:00,23.94,23.96,23.94,23.95,30700.0,18.304,18.3193,18.304,18.3116,30700.0
2014-07-29 14:35:00,23.95,23.95,23.93,23.94,14400.0,18.3116,18.3116,18.2964,18.304,14400.0
2014-07-29 14:40:00,23.93,23.95,23.93,23.94,28900.0,18.2964,18.3116,18.2964,18.304,28900.0
2014-07-29 14:45:00,23.94,23.95,23.93,23.95,12700.0,18.304,18.3116,18.2964,18.3116,12700.0
2014-07-29 14:50:00,23.96,23.96,23.93,23.94,16300.0,18.3193,18.3193,18.2964,18.304,16300.0
2014-07-29 14:55:00,23.94,23.96,23.94,23.95,21700.0,18.304,18.3193,18.304,18.3116,21700.0
2014-07-29 15:00:00,23.95,23.95,23.91,23.92,135700.0,18.3116,18.3116,18.2811,18.2887,135700.0
2014-07-29 15:05:00,23.93,23.94,23.93,23.94,12500.0,18.2964,18.304,18.2964,18.304,12500.0
2014-07-29 15:10:00,23.93,23.94,23.92,23.93,149100.0,18.2964,18.304,18.2887,18.2964,149100.0
2014-07-29 15:15:00,23.94,23.94,23.92,23.92,67900.0,18.304,18.304,18.2887,18.2887,67900.0
2014-07-29 15:20:00,23.92,23.93,23.92,23.92,13400.0,18.2887,18.2964,18.2887,18.2887,13400.0
2014-07-29 15:25:00,23.93,23.93,23.91,23.92,30200.0,18.2964,18.2964,18.2811,18.2887,30200.0
2014-07-29 15:30:00,23.92,23.92,23.9,23.91,41900.0,18.2887,18.2887,18.2734,18.2811,41900.0
2014-07-29 15:35:00,23.91,23.92,23.9,23.91,46300.0,18.2811,18.2887,18.2734,18.2811,46300.0
2014-07-29 15:40:00,23.92,23.92,23.88,23.89,66200.0,18.2887,18.2887,18.2581,18.2658,66200.0
2014-07-29 15:45:00,23.88,23.89,23.86,23.88,116600.0,18.2581,18.2658,18.2428,18.2581,116600.0
2014-07-29 15:50:00,23.88,23.89,23.85,23.85,97900.0,18.2581,18.2658,18.2352,18.2352,97900.0
2014-07-29 15:55:00,23.85,23.86,23.83,23.83,244700.0,18.2352,18.2428,18.2199,18.2199,244700.0
2014-07-30 09:30:00,23.9,23.99,23.9,23.94,49900.0,18.2734,18.3422,18.2734,18.304,49900.0
2014-07-30 09:35:00,23.91,23.91,23.85,23.86,77700.0,18.2811,18.2811,18.2352,18.2428,77700.0
2014-07-30 09:40:00,23.87,23.89,23.86,23.88,30500.0,18.2505,18.2658,18.2428,18.2581,30500.0
2014-07-30 09:45:00,23.88,23.91,23.88,23.88,28600.0,18.2581,18.2811,18.2581,18.2581,28600.0
2014-07-30 09:50:00,23.89,23.91,23.84,23.84,26700.0,18.2658,18.2811,18.2275,18.2275,26700.0
2014-07-30 09:55:00,23.84,23.85,23.8,23.8,25000.0,18.2275,18.2352,18.197,18.197,25000.0
2014-07-30 10:00:00,23.8,23.82,23.73,23.75,136100.0,18.197,18.2123,18.1434,18.1587,136100.0
2014-07-30 10:05:00,23.75,23.78,23.71,23.78,40600.0,18.1587,18.1817,18.1281,18.1817,40600.0
2014-07-30 10:10:00,23.77,23.77,23.71,23.72,37500.0,18.174,18.174,18.1281,18.1358,37500.0
2014-07-30 10:15:00,23.71,23.77,23.71,23.77,37600.0,18.1281,18.174,18.1281,18.174,37600.0
2014-07-30 10:20:00,23.77,23.77,23.76,23.77,19400.0,18.174,18.174,18.1664,18.174,19400.0
2014-07-30 10:25:00,23.77,23.77,23.75,23.75,14800.0,18.174,18.174,18.1587,18.1587,14800.0
2014-07-30 10:30:00,23.76,23.77,23.74,23.74,60300.0,18.1664,18.174,18.1511,18.1511,60300.0
2014-07-30 10:35:00,23.73,23.75,23.72,23.72,22400.0,18.1434,18.1587,18.1358,18.1358,22400.0
2014-07-30 10:40:00,23.72,23.73,23.7,23.71,28600.0,18.1358,18.1434,18.1205,18.1281,28600.0
2014-07-30 10:45:00,23.7,23.76,23.69,23.75,50300.0,18.1205,18.1664,18.1129,18.1587,50300.0
2014-07-30 10:50:00,23.75,23.77,23.73,23.73,34100.0,18.1587,18.174,18.1434,18.1434,34100.0
2014-07-30 10:55:00,23.73,23.75,23.72,23.73,42600.0,18.1434,18.1587,18.1358,18.1434,42600.0
2014-07-30 11:00:00,23.74,23.75,23.71,23.73,71800.0,18.1511,18.1587,18.1281,18.1434,71800.0
2014-07-30 11:05:00,23.73,23.74,23.7,23.72,77700.0,18.1434,18.1511,18.1205,18.1358,77700.0
2014-07-30 11:10:00,23.71,23.72,23.69,23.71,32000.0,18.1281,18.1358,18.1129,18.1281,32000.0
2014-07-30 11:15:00,23.71,23.75,23.71,23.74,63300.0,18.1281,18.1587,18.1281,18.1511,63300.0
2014-07-30 11:20:00,23.75,23.76,23.73,23.76,44700.0,18.1587,18.1664,18.1434,18.1664,44700.0
2014-07-30 11:25:00,23.76,23.78,23.74,23.75,40500.0,18.1664,18.1817,18.1511,18.1587,40500.0
2014-07-30 11:30:00,23.74,23.77,23.74,23.77,67100.0,18.1511,18.174,18.1511,18.174,67100.0
2014-07-30 11:35:00,23.77,23.77,23.71,23.72,23100.0,18.174,18.174,18.1281,18.1358,23100.0
2014-07-30 11:40:00,23.72,23.73,23.71,23.71,10000.0,18.1358,18.1434,18.1281,18.1281,10000.0
2014-07-30 11:45:00,23.71,23.72,23.7,23.71,22500.0,18.1281,18.1358,18.1205,18.1281,22500.0
2014-07-30 11:50:00,23.71,23.72,23.7,23.7,23200.0,18.1281,18.1358,18.1205,18.1205,23200.0
2014-07-30 11:55:00,23.7,23.7,23.69,23.69,14900.0,18.1205,18.1205,18.1129,18.1129,14900.0
2014-07-30 12:00:00,23.7,23.71,23.69,23.7,16700.0,18.1205,18.1281,18.1129,18.1205,16700.0
2014-07-30 12:05:00,23.7,23.7,23.67,23.68,7200.0,18.1205,18.1205,18.0976,18.1052,7200.0
2014-07-30 12:10:00,23.69,23.71,23.68,23.71,21800.0,18.1129,18.1281,18.1052,18.1281,21800.0
2014-07-30 12:15:00,23.71,23.71,23.69,23.7,7300.0,18.1281,18.1281,18.1129,18.1205,7300.0
2014-07-30 12:20:00,23.7,23.71,23.7,23.71,5300.0,18.1205,18.1281,18.1205,18.1281,5300.0
2014-07-30 12:25:00,23.71,23.71,23.69,23.69,4000.0,18.1281,18.1281,18.1129,18.1129,4000.0
2014-07-30 12:30:00,23.7,23.7,23.69,23.7,10900.0,18.1205,18.1205,18.1129,18.1205,10900.0
2014-07-30 12:35:00,23.7,23.71,23.7,23.7,21800.0,18.1205,18.1281,18.1205,18.1205,21800.0
2014-07-30 12:40:00,23.7,23.7,23.7,23.7,4100.0,18.1205,18.1205,18.1205,18.1205,4100.0
2014-07-30 12:45:00,23.7,23.72,23.7,23.71,23900.0,18.1205,18.1358,18.1205,18.1281,23900.0
2014-07-30 12:50:00,23.72,23.73,23.71,23.72,16100.0,18.1358,18.1434,18.1281,18.1358,16100.0
2014-07-30 12:55:00,23.72,23.73,23.72,23.72,2200.0,18.1358,18.1434,18.1358,18.1358,2200.0
2014-07-30 13:00:00,23.72,23.72,23.69,23.7,6700.0,18.1358,18.1358,18.1129,18.1205,6700.0
2014-07-30 13:05:00,23.69,23.7,23.67,23.68,16100.0,18.1129,18.1205,18.0976,18.1052,16100.0
2014-07-30 13:10:00,23.68,23.68,23.66,23.67,8300.0,18.1052,18.1052,18.0899,18.0976,8300.0
2014-07-30 13:15:00,23.67,23.67,23.65,23.66,10600.0,18.0976,18.0976,18.0823,18.0899,10600.0
2014-07-30 13:20:00,23.65,23.68,23.65,23.67,14900.0,18.0823,18.1052,18.0823,18.0976,14900.0
2014-07-30 13:25:00,23.67,23.67,23.64,23.65,11500.0,18.0976,18.0976,18.0746,18.0823,11500.0
2014-07-30 13:30:00,23.65,23.69,23.64,23.69,22000.0,18.0823,18.1129,18.0746,18.1129,22000.0
2014-07-30 13:35:00,23.68,23.69,23.67,23.67,9800.0,18.1052,18.1129,18.0976,18.0976,9800.0
2014-07-30 13:40:00,23.67,23.68,23.66,23.67,26400.0,18.0976,18.1052,18.0899,18.0976,26400.0
2014-07-30 13:45:00,23.68,23.68,23.66,23.67,4700.0,18.1052,18.1052,18.0899,18.0976,4700.0
2014-07-30 13:50:00,23.66,23.67,23.64,23.64,11200.0,18.0899,18.0976,18.0746,18.0746,11200.0
2014-07-30 13:55:00,23.65,23.71,23.64,23.7,43900.0,18.0823,18.1281,18.0746,18.1205,43900.0
2014-07-30 14:00:00,23.7,23.77,23.68,23.73,36800.0,18.1205,18.174,18.1052,18.1434,36800.0
2014-07-30 14:05:00,23.73,23.77,23.73,23.76,57800.0,18.1434,18.174,18.1434,18.1664,57800.0
2014-07-30 14:10:00,23.76,23.82,23.76,23.81,51000.0,18.1664,18.2123,18.1664,18.2046,51000.0
2014-07-30 14:15:00,23.81,23.83,23.78,23.8,21600.0,18.2046,18.2199,18.1817,18.197,21600.0
2014-07-30 14:20:00,23.79,23.79,23.76,23.77,22200.0,18.1893,18.1893,18.1664,18.174,22200.0
2014-07-30 14:25:00,23.77,23.78,23.75,23.75,9600.0,18.174,18.1817,18.1587,18.1587,9600.0
2014-07-30 14:30:00,23.75,23.78,23.75,23.78,43200.0,18.1587,18.1817,18.1587,18.1817,43200.0
2014-07-30 14:35:00,23.77,23.78,23.76,23.78,39900.0,18.174,18.1817,18.1664,18.1817,39900.0
2014-07-30 14:40:00,23.78,23.78,23.76,23.76,13200.0,18.1817,18.1817,18.1664,18.1664,13200.0
2014-07-30 14:45:00,23.77,23.77,23.75,23.76,88900.0,18.174,18.174,18.1587,18.1664,88900.0
2014-07-30 14:50:00,23.76,23.77,23.75,23.76,24900.0,18.1664,18.174,18.1587,18.1664,24900.0
2014-07-30 14:55:00,23.75,23.75,23.72,23.74,57500.0,18.1587,18.1587,18.1358,18.1511,57500.0
2014-07-30 15:00:00,23.73,23.75,23.71,23.73,87600.0,18.1434,18.1587,18.1281,18.1434,87600.0
2014-07-30 15:05:00,23.73,23.73,23.7,23.71,56400.0,18.1434,18.1434,18.1205,18.1281,56400.0
2014-07-30 15:10:00,23.71,23.71,23.68,23.69,47600.0,18.1281,18.1281,18.1052,18.1129,47600.0
2014-07-30 15:15:00,23.7,23.71,23.69,23.71,17300.0,18.1205,18.1281,18.1129,18.1281,17300.0
2014-07-30 15:20:00,23.71,23.71,23.7,23.7,9900.0,18.1281,18.1281,18.1205,18.1205,9900.0
2014-07-30 15:25:00,23.71,23.71,23.69,23.71,76400.0,18.1281,18.1281,18.1129,18.1281,76400.0
2014-07-30 15:30:00,23.71,23.73,23.71,23.73,43400.0,18.1281,18.1434,18.1281,18.1434,43400.0
2014-07-30 15:35:00,23.73,23.73,23.71,23.71,38200.0,18.1434,18.1434,18.1281,18.1281,38200.0
2014-07-30 15:40:00,23.71,23.72,23.71,23.71,30700.0,18.1281,18.1358,18.1281,18.1281,30700.0
2014-07-30 15:45:00,23.71,23.72,23.7,23.71,51000.0,18.1281,18.1358,18.1205,18.1281,51000.0
2014-07-30 15:50:00,23.71,23.71,23.7,23.7,64100.0,18.1281,18.1281,18.1205,18.1205,64100.0
2014-07-30 15:55:00,23.71,23.71,23.68,23.69,289900.0,18.1281,18.1281,18.1052,18.1129,289900.0
2014-07-31 09:30:00,23.82,23.84,23.72,23.77,120200.0,18.2123,18.2275,18.1358,18.174,120200.0
2014-07-31 09:35:00,23.77,23.81,23.71,23.74,45400.0,18.174,18.2046,18.1281,18.1511,45400.0
2014-07-31 09:40:00,23.74,23.79,23.7,23.74,39300.0,18.1511,18.1893,18.1205,18.1511,39300.0
2014-07-31 09:45:00,23.75,23.86,23.74,23.86,63600.0,18.1587,18.2428,18.1511,18.2428,63600.0
2014-07-31 09:50:00,23.85,23.9,23.84,23.87,112900.0,18.2352,18.2734,18.2275,18.2505,112900.0
2014-07-31 09:55:00,23.86,23.87,23.77,23.78,66000.0,18.2428,18.2505,18.174,18.1817,66000.0
2014-07-31 10:00:00,23.78,23.8,23.75,23.77,41100.0,18.1817,18.197,18.1587,18.174,41100.0
2014-07-31 10:05:00,23.77,23.77,23.67,23.67,28400.0,18.174,18.174,18.0976,18.0976,28400.0
2014-07-31 10:10:00,23.67,23.73,23.67,23.7,87900.0,18.0976,18.1434,18.0976,18.1205,87900.0
2014-07-31 10:15:00,23.7,23.73,23.69,23.72,36600.0,18.1205,18.1434,18.1129,18.1358,36600.0
2014-07-31 10:20:00,23.72,23.73,23.67,23.67,55400.0,18.1358,18.1434,18.0976,18.0976,55400.0
2014-07-31 10:25:00,23.67,23.69,23.65,23.65,46900.0,18.0976,18.1129,18.0823,18.0823,46900.0
2014-07-31 10:30:00,23.65,23.67,23.63,23.66,71000.0,18.0823,18.0976,18.067,18.0899,71000.0
2014-07-31 10:35:00,23.65,23.67,23.64,23.65,173200.0,18.0823,18.0976,18.0746,18.0823,173200.0
2014-07-31 10:40:00,23.66,23.66,23.64,23.64,58100.0,18.0899,18.0899,18.0746,18.0746,58100.0
2014-07-31 10:45:00,23.64,23.65,23.62,23.63,35900.0,18.0746,18.0823,18.0593,18.067,35900.0
2014-07-31 10:50:00,23.62,23.66,23.61,23.62,100000.0,18.0593,18.0899,18.0517,18.0593,100000.0
2014-07-31 10:55:00,23.62,23.64,23.61,23.61,72000.0,18.0593,18.0746,18.0517,18.0517,72000.0
2014-07-31 11:00:00,23.62,23.65,23.61,23.65,45100.0,18.0593,18.0823,18.0517,18.0823,45100.0
2014-07-31 11:05:00,23.64,23.65,23.63,23.64,32500.0,18.0746,18.0823,18.067,18.0746,32500.0
2014-07-31 11:10:00,23.64,23.64,23.62,23.62,15200.0,18.0746,18.0746,18.0593,18.0593,15200.0
2014-07-31 11:15:00,23.62,23.62,23.59,23.61,29600.0,18.0593,18.0593,18.0364,18.0517,29600.0
2014-07-31 11:20:00,23.61,23.62,23.59,23.62,36500.0,18.0517,18.0593,18.0364,18.0593,36500.0
2014-07-31 11:25:00,23.62,23.62,23.6,23.61,33800.0,18.0593,18.0593,18.044,18.0517,33800.0
2014-07-31 11:30:00,23.6,23.64,23.59,23.64,70600.0,18.044,18.0746,18.0364,18.0746,70600.0
2014-07-31 11:35:00,23.63,23.65,23.62,23.65,44300.0,18.067,18.0823,18.0593,18.0823,44300.0
2014-07-31 11:40:00,23.65,23.66,23.63,23.64,40300.0,18.0823,18.0899,18.067,18.0746,40300.0
2014-07-31 11:45:00,23.63,23.64,23.61,23.62,38900.0,18.067,18.0746,18.0517,18.0593,38900.0
2014-07-31 11:50:00,23.62,23.63,23.6,23.61,44500.0,18.0593,18.067,18.044,18.0517,44500.0
2014-07-31 11:55:00,23.6,23.61,23.59,23.59,24000.0,18.044,18.0517,18.0364,18.0364,24000.0
2014-07-31 12:00:00,23.58,23.59,23.56,23.57,34300.0,18.0288,18.0364,18.0135,18.0211,34300.0
2014-07-31 12:05:00,23.57,23.57,23.56,23.57,8400.0,18.0211,18.0211,18.0135,18.0211,8400.0
2014-07-31 12:10:00,23.57,23.57,23.54,23.56,52900.0,18.0211,18.0211,17.9982,18.0135,52900.0
2014-07-31 12:15:00,23.55,23.56,23.54,23.54,18500.0,18.0058,18.0135,17.9982,17.9982,18500.0
2014-07-31 12:20:00,23.54,23.55,23.54,23.54,9900.0,17.9982,18.0058,17.9982,17.9982,9900.0
2014-07-31 12:25:00,23.54,23.55,23.51,23.51,42900.0,17.9982,18.0058,17.9752,17.9752,42900.0
2014-07-31 12:30:00,23.52,23.55,23.51,23.55,36600.0,17.9829,18.0058,17.9752,18.0058,36600.0
2014-07-31 12:35:00,23.54,23.55,23.52,23.53,38000.0,17.9982,18.0058,17.9829,17.9905,38000.0
2014-07-31 12:40:00,23.53,23.54,23.52,23.54,12100.0,17.9905,17.9982,17.9829,17.9982,12100.0
2014-07-31 12:45:00,23.54,23.55,23.53,23.55,15500.0,17.9982,18.0058,17.9905,18.0058,15500.0
2014-07-31 12:50:00,23.55,23.55,23.52,23.53,18500.0,18.0058,18.0058,17.9829,17.9905,18500.0
2014-07-31 12:55:00,23.53,23.53,23.52,23.53,9400.0,17.9905,17.9905,17.9829,17.9905,9400.0
2014-07-31 13:00:00,23.53,23.53,23.52,23.53,18000.0,17.9905,17.9905,17.9829,17.9905,18000.0
2014-07-31 13:05:00,23.52,23.54,23.52,23.54,10300.0,17.9829,17.9982,17.9829,17.9982,10300.0
2014-07-31 13:10:00,23.54,23.54,23.53,23.54,5600.0,17.9982,17.9982,17.9905,17.9982,5600.0
2014-07-31 13:15:00,23.53,23.54,23.52,23.52,24300.0,17.9905,17.9982,17.9829,17.9829,24300.0
2014-07-31 13:20:00,23.52,23.53,23.5,23.5,22100.0,17.9829,17.9905,17.9676,17.9676,22100.0
2014-07-31 13:25:00,23.5,23.53,23.5,23.53,31300.0,17.9676,17.9905,17.9676,17.9905,31300.0
2014-07-31 13:30:00,23.53,23.55,23.53,23.55,21200.0,17.9905,18.0058,17.9905,18.0058,21200.0
2014-07-31 13:35:00,23.55,23.58,23.54,23.58,115400.0,18.0058,18.0288,17.9982,18.0288,115400.0
2014-07-31 13:40:00,23.57,23.57,23.55,23.55,21900.0,18.0211,18.0211,18.0058,18.0058,21900.0
2014-07-31 13:45:00,23.55,23.56,23.54,23.55,23100.0,18.0058,18.0135,17.9982,18.0058,23100.0
2014-07-31 13:50:00,23.55,23.57,23.55,23.57,41100.0,18.0058,18.0211,18.0058,18.0211,41100.0
2014-07-31 13:55:00,23.56,23.57,23.56,23.57,22400.0,18.0135,18.0211,18.0135,18.0211,22400.0
2014-07-31 14:00:00,23.57,23.58,23.56,23.58,39600.0,18.0211,18.0288,18.0135,18.0288,39600.0
2014-07-31 14:05:00,23.58,23.58,23.57,23.57,30600.0,18.0288,18.0288,18.0211,18.0211,30600.0
2014-07-31 14:10:00,23.57,23.58,23.56,23.57,43700.0,18.0211,18.0288,18.0135,18.0211,43700.0
2014-07-31 14:15:00,23.57,23.58,23.56,23.57,65500.0,18.0211,18.0288,18.0135,18.0211,65500.0
2014-07-31 14:20:00,23.58,23.58,23.57,23.58,12300.0,18.0288,18.0288,18.0211,18.0288,12300.0
2014-07-31 14:25:00,23.58,23.58,23.57,23.58,66200.0,18.0288,18.0288,18.0211,18.0288,66200.0
2014-07-31 14:30:00,23.58,23.58,23.57,23.57,12100.0,18.0288,18.0288,18.0211,18.0211,12100.0
2014-07-31 14:35:00,23.58,23.58,23.56,23.56,51800.0,18.0288,18.0288,18.0135,18.0135,51800.0
2014-07-31 14:40:00,23.57,23.57,23.54,23.55,25500.0,18.0211,18.0211,17.9982,18.0058,25500.0
2014-07-31 14:45:00,23.54,23.55,23.52,23.53,39100.0,17.9982,18.0058,17.9829,17.9905,39100.0
2014-07-31 14:50:00,23.54,23.54,23.52,23.53,31600.0,17.9982,17.9982,17.9829,17.9905,31600.0
2014-07-31 14:55:00,23.53,23.53,23.5,23.51,27800.0,17.9905,17.9905,17.9676,17.9752,27800.0
2014-07-31 15:00:00,23.5,23.52,23.5,23.52,45100.0,17.9676,17.9829,17.9676,17.9829,45100.0
2014-07-31 15:05:00,23.52,23.53,23.51,23.52,43600.0,17.9829,17.9905,17.9752,17.9829,43600.0
2014-07-31 15:10:00,23.52,23.52,23.5,23.5,58500.0,17.9829,17.9829,17.9676,17.9676,58500.0
2014-07-31 15:15:00,23.5,23.51,23.48,23.5,56300.0,17.9676,17.9752,17.9523,17.9676,56300.0
2014-07-31 15:20:00,23.49,23.5,23.47,23.5,32300.0,17.9599,17.9676,17.9447,17.9676,32300.0
2014-07-31 15:25:00,23.5,23.5,23.49,23.5,31200.0,17.9676,17.9676,17.9599,17.9676,31200.0
2014-07-31 15:30:00,23.5,23.52,23.49,23.5,76200.0,17.9676,17.9829,17.9599,17.9676,76200.0
2014-07-31 15:35:00,23.5,23.51,23.49,23.51,57300.0,17.9676,17.9752,17.9599,17.9752,57300.0
2014-07-31 15:40:00,23.51,23.51,23.48,23.48,92900.0,17.9752,17.9752,17.9523,17.9523,92900.0
2014-07-31 15:45:00,23.48,23.48,23.47,23.48,108600.0,17.9523,17.9523,17.9447,17.9523,108600.0
2014-07-31 15:50:00,23.48,23.48,23.46,23.47,170300.0,17.9523,17.9523,17.937,17.9447,170300.0
2014-07-31 15:55:00,23.47,23.48,23.44,23.45,461800.0,17.9447,17.9523,17.9217,17.9294,461800.0
2014-08-01 09:30:00,23.6,23.67,23.42,23.54,88100.0,18.044,18.0976,17.9064,17.9982,88100.0
2014-08-01 09:35:00,23.54,23.59,23.5,23.52,75300.0,17.9982,18.0364,17.9676,17.9829,75300.0
2014-08-01 09:40:00,23.53,23.54,23.4,23.41,77700.0,17.9905,17.9982,17.8911,17.8988,77700.0
2014-08-01 09:45:00,23.41,23.42,23.34,23.38,133800.0,17.8988,17.9064,17.8453,17.8758,133800.0
2014-08-01 09:50:00,23.38,23.39,23.35,23.37,73000.0,17.8758,17.8835,17.8529,17.8682,73000.0
2014-08-01 09:55:00,23.36,23.42,23.34,23.4,144700.0,17.8605,17.9064,17.8453,17.8911,144700.0
2014-08-01 10:00:00,23.41,23.46,23.39,23.42,68200.0,17.8988,17.937,17.8835,17.9064,68200.0
2014-08-01 10:05:00,23.42,23.44,23.38,23.39,64000.0,17.9064,17.9217,17.8758,17.8835,64000.0
2014-08-01 10:10:00,23.39,23.42,23.36,23.36,69800.0,17.8835,17.9064,17.8605,17.8605,69800.0
2014-08-01 10:15:00,23.37,23.38,23.33,23.34,110300.0,17.8682,17.8758,17.8376,17.8453,110300.0
2014-08-01 10:20:00,23.34,23.38,23.34,23.36,42600.0,17.8453,17.8758,17.8453,17.8605,42600.0
2014-08-01 10:25:00,23.36,23.37,23.33,23.35,121600.0,17.8605,17.8682,17.8376,17.8529,121600.0
2014-08-01 10:30:00,23.35,23.37,23.33,23.35,42500.0,17.8529,17.8682,17.8376,17.8529,42500.0
2014-08-01 10:35:00,23.34,23.36,23.34,23.35,104400.0,17.8453,17.8605,17.8453,17.8529,104400.0
2014-08-01 10:40:00,23.35,23.35,23.33,23.34,47800.0,17.8529,17.8529,17.8376,17.8453,47800.0
2014-08-01 10:45:00,23.35,23.35,23.3,23.3,45200.0,17.8529,17.8529,17.8147,17.8147,45200.0
2014-08-01 10:50:00,23.3,23.34,23.3,23.32,1608200.0,17.8147,17.8453,17.8147,17.83,1608200.0
2014-08-01 10:55:00,23.32,23.32,23.3,23.32,73500.0,17.83,17.83,17.8147,17.83,73500.0
2014-08-01 11:00:00,23.31,23.32,23.29,23.3,121200.0,17.8223,17.83,17.807,17.8147,121200.0
2014-08-01 11:05:00,23.3,23.31,23.28,23.3,140700.0,17.8147,17.8223,17.7994,17.8147,140700.0
2014-08-01 11:10:00,23.3,23.32,23.29,23.3,272800.0,17.8147,17.83,17.807,17.8147,272800.0
2014-08-01 11:15:00,23.3,23.31,23.29,23.3,358300.0,17.8147,17.8223,17.807,17.8147,358300.0
2014-08-01 11:20:00,23.31,23.31,23.3,23.3,44000.0,17.8223,17.8223,17.8147,17.8147,44000.0
2014-08-01 11:25:00,23.3,23.32,23.3,23.31,134300.0,17.8147,17.83,17.8147,17.8223,134300.0
2014-08-01 11:30:00,23.3,23.32,23.3,23.31,6347700.0,17.8147,17.83,17.8147,17.8223,6347700.0
2014-08-01 11:35:00,23.31,23.33,23.3,23.32,1164300.0,17.8223,17.8376,17.8147,17.83,1164300.0
2014-08-01 11:40:00,23.32,23.34,23.3,23.34,2649300.0,17.83,17.8453,17.8147,17.8453,2649300.0
2014-08-01 11:45:00,23.33,23.39,23.33,23.35,132700.0,17.8376,17.8835,17.8376,17.8529,132700.0
2014-08-01 11:50:00,23.34,23.34,23.32,23.34,187400.0,17.8453,17.8453,17.83,17.8453,187400.0
2014-08-01 11:55:00,23.34,23.35,23.32,23.34,39300.0,17.8453,17.8529,17.83,17.8453,39300.0
2014-08-01 12:00:00,23.34,23.35,23.33,23.34,85900.0,17.8453,17.8529,17.8376,17.8453,85900.0
2014-08-01 12:05:00,23.34,23.36,23.33,23.36,61200.0,17.8453,17.8605,17.8376,17.8605,61200.0
2014-08-01 12:10:00,23.36,23.38,23.36,23.37,36500.0,17.8605,17.8758,17.8605,17.8682,36500.0
2014-08-01 12:15:00,23.37,23.38,23.37,23.38,59300.0,17.8682,17.8758,17.8682,17.8758,59300.0
2014-08-01 12:20:00,23.38,23.38,23.37,23.38,26400.0,17.8758,17.8758,17.8682,17.8758,26400.0
2014-08-01 12:25:00,23.38,23.39,23.37,23.37,76500.0,17.8758,17.8835,17.8682,17.8682,76500.0
2014-08-01 12:30:00,23.37,23.38,23.36,23.37,53400.0,17.8682,17.8758,17.8605,17.8682,53400.0
2014-08-01 12:35:00,23.36,23.37,23.34,23.35,36600.0,17.8605,17.8682,17.8453,17.8529,36600.0
2014-08-01 12:40:00,23.35,23.35,23.34,23.35,51500.0,17.8529,17.8529,17.8453,17.8529,51500.0
2014-08-01 12:45:00,23.35,23.35,23.33,23.33,58900.0,17.8529,17.8529,17.8376,17.8376,58900.0
2014-08-01 12:50:00,23.34,23.34,23.33,23.34,44100.0,17.8453,17.8453,17.8376,17.8453,44100.0
2014-08-01 12:55:00,23.33,23.34,23.33,23.34,43400.0,17.8376,17.8453,17.8376,17.8453,43400.0
2014-08-01 13:00:00,23.34,23.34,23.33,23.34,144700.0,17.8453,17.8453,17.8376,17.8453,144700.0
2014-08-01 13:05:00,23.34,23.35,23.33,23.34,569300.0,17.8453,17.8529,17.8376,17.8453,569300.0
2014-08-01 13:10:00,23.34,23.34,23.33,23.34,67700.0,17.8453,17.8453,17.8376,17.8453,67700.0
2014-08-01 13:15:00,23.34,23.34,23.33,23.34,242500.0,17.8453,17.8453,17.8376,17.8453,242500.0
2014-08-01 13:20:00,23.33,23.34,23.33,23.34,46100.0,17.8376,17.8453,17.8376,17.8453,46100.0
2014-08-01 13:25:00,23.34,23.34,23.33,23.34,130500.0,17.8453,17.8453,17.8376,17.8453,130500.0
2014-08-01 13:30:00,23.34,23.35,23.33,23.35,178200.0,17.8453,17.8529,17.8376,17.8529,178200.0
2014-08-01 13:35:00,23.35,23.35,23.33,23.33,308800.0,17.8529,17.8529,17.8376,17.8376,308800.0
2014-08-01 13:40:00,23.33,23.34,23.32,23.32,144900.0,17.8376,17.8453,17.83,17.83,144900.0
2014-08-01 13:45:00,23.32,23.33,23.32,23.33,68400.0,17.83,17.8376,17.83,17.8376,68400.0
2014-08-01 13:50:00,23.33,23.33,23.31,23.31,127800.0,17.8376,17.8376,17.8223,17.8223,127800.0
2014-08-01 13:55:00,23.31,23.33,23.31,23.32,301300.0,17.8223,17.8376,17.8223,17.83,301300.0
2014-08-01 14:00:00,23.32,23.35,23.31,23.34,188100.0,17.83,17.8529,17.8223,17.8453,188100.0
2014-08-01 14:05:00,23.34,23.35,23.32,23.34,122800.0,17.8453,17.8529,17.83,17.8453,122800.0
2014-08-01 14:10:00,23.34,23.34,23.32,23.33,62700.0,17.8453,17.8453,17.83,17.8376,62700.0
2014-08-01 14:15:00,23.33,23.34,23.32,23.33,391000.0,17.8376,17.8453,17.83,17.8376,391000.0
2014-08-01 14:20:00,23.32,23.33,23.31,23.32,246900.0,17.83,17.8376,17.8223,17.83,246900.0
2014-08-01 14:25:00,23.32,23.33,23.29,23.3,115300.0,17.83,17.8376,17.807,17.8147,115300.0
2014-08-01 14:30:00,23.3,23.32,23.28,23.28,281100.0,17.8147,17.83,17.7994,17.7994,281100.0
2014-08-01 14:35:00,23.28,23.31,23.28,23.31,86700.0,17.7994,17.8223,17.7994,17.8223,86700.0
2014-08-01 14:40:00,23.3,23.31,23.3,23.31,19200.0,17.8147,17.8223,17.8147,17.8223,19200.0
2014-08-01 14:45:00,23.3,23.31,23.29,23.3,169400.0,17.8147,17.8223,17.807,17.8147,169400.0
2014-08-01 14:50:00,23.29,23.31,23.29,23.29,53200.0,17.807,17.8223,17.807,17.807,53200.0
2014-08-01 14:55:00,23.29,23.3,23.23,23.26,362200.0,17.807,17.8147,17.7612,17.7841,362200.0
2014-08-01 15:00:00,23.26,23.29,23.21,23.27,380600.0,17.7841,17.807,17.7459,17.7917,380600.0
2014-08-01 15:05:00,23.28,23.29,23.27,23.29,47200.0,17.7994,17.807,17.7917,17.807,47200.0
2014-08-01 15:10:00,23.29,23.3,23.28,23.28,86300.0,17.807,17.8147,17.7994,17.7994,86300.0
2014-08-01 15:15:00,23.29,23.3,23.28,23.3,107900.0,17.807,17.8147,17.7994,17.8147,107900.0
2014-08-01 15:20:00,23.29,23.3,23.28,23.29,64600.0,17.807,17.8147,17.7994,17.807,64600.0
2014-08-01 15:25:00,23.28,23.29,23.27,23.27,77100.0,17.7994,17.807,17.7917,17.7917,77100.0
2014-08-01 15:30:00,23.28,23.28,23.25,23.26,83500.0,17.7994,17.7994,17.7764,17.7841,83500.0
2014-08-01 15:35:00,23.26,23.27,23.25,23.27,144000.0,17.7841,17.7917,17.7764,17.7917,144000.0
2014-08-01 15:40:00,23.27,23.27,23.26,23.27,90900.0,17.7917,17.7917,17.7841,17.7917,90900.0
2014-08-01 15:45:00,23.27,23.27,23.23,23.25,239700.0,17.7917,17.7917,17.7612,17.7764,239700.0
2014-08-01 15:50:00,23.24,23.25,23.21,23.23,200900.0,17.7688,17.7764,17.7459,17.7612,200900.0
2014-08-01 15:55:00,23.23,23.24,23.2,23.21,426100.0,17.7612,17.7688,17.7382,17.7459,426100.0
2014-08-04 09:30:00,23.3,23.4,23.3,23.3,192600.0,17.8147,17.8911,17.8147,17.8147,192600.0
2014-08-04 09:35:00,23.3,23.36,23.3,23.34,204500.0,17.8147,17.8605,17.8147,17.8453,204500.0
2014-08-04 09:40:00,23.34,23.36,23.28,23.28,70200.0,17.8453,17.8605,17.7994,17.7994,70200.0
2014-08-04 09:45:00,23.29,23.31,23.28,23.3,109700.0,17.807,17.8223,17.7994,17.8147,109700.0
2014-08-04 09:50:00,23.3,23.31,23.27,23.3,46500.0,17.8147,17.8223,17.7917,17.8147,46500.0
2014-08-04 09:55:00,23.29,23.31,23.28,23.3,32300.0,17.807,17.8223,17.7994,17.8147,32300.0
2014-08-04 10:00:00,23.31,23.36,23.29,23.34,180500.0,17.8223,17.8605,17.807,17.8453,180500.0
2014-08-04 10:05:00,23.34,23.36,23.3,23.3,95000.0,17.8453,17.8605,17.8147,17.8147,95000.0
2014-08-04 10:10:00,23.3,23.31,23.28,23.29,131800.0,17.8147,17.8223,17.7994,17.807,131800.0
2014-08-04 10:15:00,23.29,23.31,23.27,23.27,33100.0,17.807,17.8223,17.7917,17.7917,33100.0
2014-08-04 10:20:00,23.27,23.3,23.27,23.29,18300.0,17.7917,17.8147,17.7917,17.807,18300.0
2014-08-04 10:25:00,23.28,23.3,23.28,23.29,35400.0,17.7994,17.8147,17.7994,17.807,35400.0
2014-08-04 10:30:00,23.29,23.3,23.29,23.29,18500.0,17.807,17.8147,17.807,17.807,18500.0
2014-08-04 10:35:00,23.28,23.3,23.27,23.3,26200.0,17.7994,17.8147,17.7917,17.8147,26200.0
2014-08-04 10:40:00,23.29,23.3,23.29,23.29,150600.0,17.807,17.8147,17.807,17.807,150600.0
2014-08-04 10:45:00,23.29,23.29,23.24,23.24,48600.0,17.807,17.807,17.7688,17.7688,48600.0
2014-08-04 10:50:00,23.25,23.25,23.22,23.24,38100.0,17.7764,17.7764,17.7535,17.7688,38100.0
2014-08-04 10:55:00,23.24,23.25,23.22,23.24,74400.0,17.7688,17.7764,17.7535,17.7688,74400.0
2014-08-04 11:00:00,23.23,23.27,23.23,23.27,110400.0,17.7612,17.7917,17.7612,17.7917,110400.0
2014-08-04 11:05:00,23.27,23.29,23.26,23.28,43400.0,17.7917,17.807,17.7841,17.7994,43400.0
2014-08-04 11:10:00,23.28,23.28,23.27,23.28,33500.0,17.7994,17.7994,17.7917,17.7994,33500.0
2014-08-04 11:15:00,23.28,23.29,23.27,23.28,47200.0,17.7994,17.807,17.7917,17.7994,47200.0
2014-08-04 11:20:00,23.27,23.28,23.26,23.27,17900.0,17.7917,17.7994,17.7841,17.7917,17900.0
2014-08-04 11:25:00,23.27,23.27,23.26,23.27,65300.0,17.7917,17.7917,17.7841,17.7917,65300.0
2014-08-04 11:30:00,23.27,23.28,23.26,23.27,49300.0,17.7917,17.7994,17.7841,17.7917,49300.0
2014-08-04 11:35:00,23.27,23.27,23.26,23.27,32900.0,17.7917,17.7917,17.7841,17.7917,32900.0
2014-08-04 11:40:00,23.27,23.27,23.26,23.27,41600.0,17.7917,17.7917,17.7841,17.7917,41600.0
2014-08-04 11:45:00,23.27,23.3,23.25,23.3,2905300.0,17.7917,17.8147,17.7764,17.8147,2905300.0
2014-08-04 11:50:00,23.3,23.3,23.2,23.29,1060100.0,17.8147,17.8147,17.7382,17.807,1060100.0
2014-08-04 11:55:00,23.28,23.35,23.28,23.31,206600.0,17.7994,17.8529,17.7994,17.8223,206600.0
2014-08-04 12:00:00,23.32,23.33,23.28,23.29,164600.0,17.83,17.8376,17.7994,17.807,164600.0
2014-08-04 12:05:00,23.3,23.31,23.29,23.31,66700.0,17.8147,17.8223,17.807,17.8223,66700.0
2014-08-04 12:10:00,23.3,23.33,23.3,23.31,81700.0,17.8147,17.8376,17.8147,17.8223,81700.0
2014-08-04 12:15:00,23.32,23.35,23.3,23.35,65700.0,17.83,17.8529,17.8147,17.8529,65700.0
2014-08-04 12:20:00,23.35,23.36,23.34,23.35,61600.0,17.8529,17.8605,17.8453,17.8529,61600.0
2014-08-04 12:25:00,23.35,23.36,23.33,23.34,191600.0,17.8529,17.8605,17.8376,17.8453,191600.0
2014-08-04 12:30:00,23.33,23.36,23.33,23.35,60100.0,17.8376,17.8605,17.8376,17.8529,60100.0
2014-08-04 12:35:00,23.35,23.35,23.33,23.34,49500.0,17.8529,17.8529,17.8376,17.8453,49500.0
2014-08-04 12:40:00,23.33,23.35,23.33,23.35,43500.0,17.8376,17.8529,17.8376,17.8529,43500.0
2014-08-04 12:45:00,23.35,23.35,23.33,23.33,19100.0,17.8529,17.8529,17.8376,17.8376,19100.0
2014-08-04 12:50:00,23.34,23.36,23.33,23.35,47900.0,17.8453,17.8605,17.8376,17.8529,47900.0
2014-08-04 12:55:00,23.36,23.36,23.34,23.35,28200.0,17.8605,17.8605,17.8453,17.8529,28200.0
2014-08-04 13:00:00,23.35,23.35,23.34,23.34,17100.0,17.8529,17.8529,17.8453,17.8453,17100.0
2014-08-04 13:05:00,23.35,23.35,23.34,23.35,24800.0,17.8529,17.8529,17.8453,17.8529,24800.0
2014-08-04 13:10:00,23.35,23.35,23.33,23.34,28800.0,17.8529,17.8529,17.8376,17.8453,28800.0
2014-08-04 13:15:00,23.34,23.34,23.33,23.34,10000.0,17.8453,17.8453,17.8376,17.8453,10000.0
2014-08-04 13:20:00,23.34,23.34,23.33,23.34,35700.0,17.8453,17.8453,17.8376,17.8453,35700.0
2014-08-04 13:25:00,23.34,23.35,23.33,23.35,38700.0,17.8453,17.8529,17.8376,17.8529,38700.0
2014-08-04 13:30:00,23.35,23.35,23.34,23.34,109600.0,17.8529,17.8529,17.8453,17.8453,109600.0
2014-08-04 13:35:00,23.35,23.36,23.34,23.36,39500.0,17.8529,17.8605,17.8453,17.8605,39500.0
2014-08-04 13:40:00,23.36,23.36,23.34,23.35,23400.0,17.8605,17.8605,17.8453,17.8529,23400.0
2014-08-04 13:45:00,23.35,23.35,23.34,23.35,47400.0,17.8529,17.8529,17.8453,17.8529,47400.0
2014-08-04 13:50:00,23.35,23.35,23.34,23.35,77600.0,17.8529,17.8529,17.8453,17.8529,77600.0
2014-08-04 13:55:00,23.34,23.35,23.34,23.34,21700.0,17.8453,17.8529,17.8453,17.8453,21700.0
2014-08-04 14:00:00,23.35,23.36,23.34,23.35,561500.0,17.8529,17.8605,17.8453,17.8529,561500.0
2014-08-04 14:05:00,23.35,23.38,23.34,23.34,155200.0,17.8529,17.8758,17.8453,17.8453,155200.0
2014-08-04 14:10:00,23.34,23.35,23.34,23.34,12700.0,17.8453,17.8529,17.8453,17.8453,12700.0
2014-08-04 14:15:00,23.35,23.35,23.34,23.35,31600.0,17.8529,17.8529,17.8453,17.8529,31600.0
2014-08-04 14:20:00,23.35,23.35,23.34,23.35,59000.0,17.8529,17.8529,17.8453,17.8529,59000.0
2014-08-04 14:25:00,23.35,23.35,23.34,23.34,17300.0,17.8529,17.8529,17.8453,17.8453,17300.0
2014-08-04 14:30:00,23.35,23.35,23.34,23.35,17700.0,17.8529,17.8529,17.8453,17.8529,17700.0
2014-08-04 14:35:00,23.35,23.35,23.34,23.35,50800.0,17.8529,17.8529,17.8453,17.8529,50800.0
2014-08-04 14:40:00,23.34,23.35,23.34,23.35,39900.0,17.8453,17.8529,17.8453,17.8529,39900.0
2014-08-04 14:45:00,23.35,23.35,23.34,23.35,66000.0,17.8529,17.8529,17.8453,17.8529,66000.0
2014-08-04 14:50:00,23.35,23.41,23.34,23.41,436000.0,17.8529,17.8988,17.8453,17.8988,436000.0
2014-08-04 14:55:00,23.41,23.44,23.41,23.44,170700.0,17.8988,17.9217,17.8988,17.9217,170700.0
2014-08-04 15:00:00,23.44,23.44,23.43,23.43,31000.0,17.9217,17.9217,17.9141,17.9141,31000.0
2014-08-04 15:05:00,23.43,23.44,23.41,23.41,86600.0,17.9141,17.9217,17.8988,17.8988,86600.0
2014-08-04 15:10:00,23.41,23.42,23.41,23.41,25600.0,17.8988,17.9064,17.8988,17.8988,25600.0
2014-08-04 15:15:00,23.42,23.42,23.41,23.42,106200.0,17.9064,17.9064,17.8988,17.9064,106200.0
2014-08-04 15:20:00,23.41,23.42,23.41,23.41,27500.0,17.8988,17.9064,17.8988,17.8988,27500.0
2014-08-04 15:25:00,23.41,23.42,23.41,23.42,42200.0,17.8988,17.9064,17.8988,17.9064,42200.0
2014-08-04 15:30:00,23.42,23.45,23.41,23.45,246100.0,17.9064,17.9294,17.8988,17.9294,246100.0
2014-08-04 15:35:00,23.44,23.48,23.44,23.44,522300.0,17.9217,17.9523,17.9217,17.9217,522300.0
2014-08-04 15:40:00,23.44,23.46,23.44,23.45,172300.0,17.9217,17.937,17.9217,17.9294,172300.0
2014-08-04 15:45:00,23.45,23.45,23.42,23.45,318800.0,17.9294,17.9294,17.9064,17.9294,318800.0
2014-08-04 15:50:00,23.45,23.46,23.44,23.45,201000.0,17.9294,17.937,17.9217,17.9294,201000.0
2014-08-04 15:55:00,23.45,23.45,23.41,23.42,489500.0,17.9294,17.9294,17.8988,17.9064,489500.0
2014-08-05 09:30:00,23.42,23.51,23.39,23.43,282800.0,17.9064,17.9752,17.8835,17.9141,282800.0
2014-08-05 09:35:00,23.41,23.45,23.35,23.45,77800.0,17.8988,17.9294,17.8529,17.9294,77800.0
2014-08-05 09:40:00,23.45,23.53,23.45,23.51,271500.0,17.9294,17.9905,17.9294,17.9752,271500.0
2014-08-05 09:45:00,23.51,23.52,23.44,23.44,69800.0,17.9752,17.9829,17.9217,17.9217,69800.0
2014-08-05 09:50:00,23.44,23.44,23.38,23.38,41000.0,17.9217,17.9217,17.8758,17.8758,41000.0
2014-08-05 09:55:00,23.38,23.41,23.36,23.36,42700.0,17.8758,17.8988,17.8605,17.8605,42700.0
2014-08-05 10:00:00,23.37,23.42,23.31,23.34,76600.0,17.8682,17.9064,17.8223,17.8453,76600.0
2014-08-05 10:05:00,23.34,23.42,23.34,23.41,115200.0,17.8453,17.9064,17.8453,17.8988,115200.0
2014-08-05 10:10:00,23.42,23.46,23.41,23.42,104400.0,17.9064,17.937,17.8988,17.9064,104400.0
2014-08-05 10:15:00,23.42,23.44,23.4,23.42,32100.0,17.9064,17.9217,17.8911,17.9064,32100.0
2014-08-05 10:20:00,23.43,23.44,23.4,23.44,306700.0,17.9141,17.9217,17.8911,17.9217,306700.0
2014-08-05 10:25:00,23.43,23.43,23.41,23.42,65900.0,17.9141,17.9141,17.8988,17.9064,65900.0
2014-08-05 10:30:00,23.41,23.44,23.39,23.44,480000.0,17.8988,17.9217,17.8835,17.9217,480000.0
2014-08-05 10:35:00,23.44,23.46,23.41,23.46,84700.0,17.9217,17.937,17.8988,17.937,84700.0
2014-08-05 10:40:00,23.47,23.5,23.46,23.49,111600.0,17.9447,17.9676,17.937,17.9599,111600.0
2014-08-05 10:45:00,23.5,23.54,23.5,23.54,65000.0,17.9676,17.9982,17.9676,17.9982,65000.0
2014-08-05 10:50:00,23.54,23.55,23.53,23.55,49600.0,17.9982,18.0058,17.9905,18.0058,49600.0
2014-08-05 10:55:00,23.55,23.58,23.54,23.56,133100.0,18.0058,18.0288,17.9982,18.0135,133100.0
2014-08-05 11:00:00,23.56,23.57,23.51,23.53,71800.0,18.0135,18.0211,17.9752,17.9905,71800.0
2014-08-05 11:05:00,23.53,23.54,23.49,23.49,109300.0,17.9905,17.9982,17.9599,17.9599,109300.0
2014-08-05 11:10:00,23.5,23.54,23.5,23.54,34600.0,17.9676,17.9982,17.9676,17.9982,34600.0
2014-08-05 11:15:00,23.54,23.54,23.5,23.52,66900.0,17.9982,17.9982,17.9676,17.9829,66900.0
2014-08-05 11:20:00,23.51,23.52,23.47,23.47,107200.0,17.9752,17.9829,17.9447,17.9447,107200.0
2014-08-05 11:25:00,23.48,23.5,23.46,23.48,91600.0,17.9523,17.9676,17.937,17.9523,91600.0
2014-08-05 11:30:00,23.48,23.49,23.48,23.49,57100.0,17.9523,17.9599,17.9523,17.9599,57100.0
2014-08-05 11:35:00,23.49,23.51,23.49,23.5,65900.0,17.9599,17.9752,17.9599,17.9676,65900.0
2014-08-05 11:40:00,23.5,23.5,23.48,23.5,79500.0,17.9676,17.9676,17.9523,17.9676,79500.0
2014-08-05 11:45:00,23.49,23.5,23.48,23.5,29900.0,17.9599,17.9676,17.9523,17.9676,29900.0
2014-08-05 11:50:00,23.5,23.53,23.49,23.53,22300.0,17.9676,17.9905,17.9599,17.9905,22300.0
2014-08-05 11:55:00,23.53,23.53,23.51,23.52,180700.0,17.9905,17.9905,17.9752,17.9829,180700.0
2014-08-05 12:00:00,23.52,23.55,23.51,23.52,66700.0,17.9829,18.0058,17.9752,17.9829,66700.0
2014-08-05 12:05:00,23.52,23.52,23.47,23.5,82000.0,17.9829,17.9829,17.9447,17.9676,82000.0
2014-08-05 12:10:00,23.5,23.5,23.49,23.5,3400.0,17.9676,17.9676,17.9599,17.9676,3400.0
2014-08-05 12:15:00,23.5,23.51,23.48,23.51,16100.0,17.9676,17.9752,17.9523,17.9752,16100.0
2014-08-05 12:20:00,23.51,23.51,23.45,23.46,13200.0,17.9752,17.9752,17.9294,17.937,13200.0
2014-08-05 12:25:00,23.46,23.48,23.44,23.48,55800.0,17.937,17.9523,17.9217,17.9523,55800.0
2014-08-05 12:30:00,23.48,23.5,23.47,23.5,63800.0,17.9523,17.9676,17.9447,17.9676,63800.0
2014-08-05 12:35:00,23.51,23.51,23.46,23.48,14600.0,17.9752,17.9752,17.937,17.9523,14600.0
2014-08-05 12:40:00,23.48,23.49,23.47,23.48,154000.0,17.9523,17.9599,17.9447,17.9523,154000.0
2014-08-05 12:45:00,23.48,23.5,23.47,23.48,21100.0,17.9523,17.9676,17.9447,17.9523,21100.0
2014-08-05 12:50:00,23.48,23.49,23.47,23.49,34500.0,17.9523,17.9599,17.9447,17.9599,34500.0
2014-08-05 12:55:00,23.49,23.5,23.47,23.48,22800.0,17.9599,17.9676,17.9447,17.9523,22800.0
2014-08-05 13:00:00,23.49,23.51,23.48,23.5,45500.0,17.9599,17.9752,17.9523,17.9676,45500.0
2014-08-05 13:05:00,23.5,23.53,23.5,23.52,25300.0,17.9676,17.9905,17.9676,17.9829,25300.0
2014-08-05 13:10:00,23.52,23.53,23.52,23.53,22400.0,17.9829,17.9905,17.9829,17.9905,22400.0
2014-08-05 13:15:00,23.53,23.54,23.52,23.54,28000.0,17.9905,17.9982,17.9829,17.9982,28000.0
2014-08-05 13:20:00,23.54,23.54,23.53,23.54,26400.0,17.9982,17.9982,17.9905,17.9982,26400.0
2014-08-05 13:25:00,23.54,23.55,23.52,23.53,92000.0,17.9982,18.0058,17.9829,17.9905,92000.0
2014-08-05 13:30:00,23.53,23.53,23.48,23.49,27900.0,17.9905,17.9905,17.9523,17.9599,27900.0
2014-08-05 13:35:00,23.49,23.5,23.43,23.44,97200.0,17.9599,17.9676,17.9141,17.9217,97200.0
2014-08-05 13:40:00,23.43,23.48,23.42,23.44,123100.0,17.9141,17.9523,17.9064,17.9217,123100.0
2014-08-05 13:45:00,23.43,23.46,23.43,23.43,62300.0,17.9141,17.937,17.9141,17.9141,62300.0
2014-08-05 13:50:00,23.44,23.44,23.4,23.42,75200.0,17.9217,17.9217,17.8911,17.9064,75200.0
2014-08-05 13:55:00,23.42,23.45,23.38,23.39,54200.0,17.9064,17.9294,17.8758,17.8835,54200.0
2014-08-05 14:00:00,23.39,23.39,23.37,23.38,49500.0,17.8835,17.8835,17.8682,17.8758,49500.0
2014-08-05 14:05:00,23.37,23.39,23.34,23.35,69700.0,17.8682,17.8835,17.8453,17.8529,69700.0
2014-08-05 14:10:00,23.35,23.38,23.35,23.37,74000.0,17.8529,17.8758,17.8529,17.8682,74000.0
2014-08-05 14:15:00,23.38,23.38,23.35,23.37,49100.0,17.8758,17.8758,17.8529,17.8682,49100.0
2014-08-05 14:20:00,23.38,23.39,23.38,23.39,37500.0,17.8758,17.8835,17.8758,17.8835,37500.0
2014-08-05 14:25:00,23.39,23.4,23.38,23.4,93600.0,17.8835,17.8911,17.8758,17.8911,93600.0
2014-08-05 14:30:00,23.4,23.43,23.39,23.41,79100.0,17.8911,17.9141,17.8835,17.8988,79100.0
2014-08-05 14:35:00,23.4,23.42,23.38,23.39,65000.0,17.8911,17.9064,17.8758,17.8835,65000.0
2014-08-05 14:40:00,23.39,23.4,23.38,23.38,52000.0,17.8835,17.8911,17.8758,17.8758,52000.0
2014-08-05 14:45:00,23.39,23.39,23.34,23.35,109400.0,17.8835,17.8835,17.8453,17.8529,109400.0
2014-08-05 14:50:00,23.35,23.35,23.32,23.33,31500.0,17.8529,17.8529,17.83,17.8376,31500.0
2014-08-05 14:55:00,23.33,23.36,23.32,23.35,47100.0,17.8376,17.8605,17.83,17.8529,47100.0
2014-08-05 15:00:00,23.35,23.35,23.32,23.33,40100.0,17.8529,17.8529,17.83,17.8376,40100.0
2014-08-05 15:05:00,23.32,23.34,23.31,23.33,31300.0,17.83,17.8453,17.8223,17.8376,31300.0
2014-08-05 15:10:00,23.32,23.34,23.31,23.34,38900.0,17.83,17.8453,17.8223,17.8453,38900.0
2014-08-05 15:15:00,23.34,23.36,23.33,23.35,33200.0,17.8453,17.8605,17.8376,17.8529,33200.0
2014-08-05 15:20:00,23.35,23.38,23.35,23.35,65200.0,17.8529,17.8758,17.8529,17.8529,65200.0
2014-08-05 15:25:00,23.34,23.35,23.33,23.34,26600.0,17.8453,17.8529,17.8376,17.8453,26600.0
2014-08-05 15:30:00,23.34,23.36,23.33,23.36,63100.0,17.8453,17.8605,17.8376,17.8605,63100.0
2014-08-05 15:35:00,23.36,23.39,23.36,23.37,83400.0,17.8605,17.8835,17.8605,17.8682,83400.0
2014-08-05 15:40:00,23.36,23.37,23.35,23.36,70500.0,17.8605,17.8682,17.8529,17.8605,70500.0
2014-08-05 15:45:00,23.36,23.37,23.35,23.36,95300.0,17.8605,17.8682,17.8529,17.8605,95300.0
2014-08-05 15:50:00,23.35,23.37,23.35,23.36,186500.0,17.8529,17.8682,17.8529,17.8605,186500.0
2014-08-05 15:55:00,23.35,23.37,23.34,23.34,270300.0,17.8529,17.8682,17.8453,17.8453,270300.0
2014-08-06 09:30:00,23.3,23.41,23.3,23.38,48600.0,17.8147,17.8988,17.8147,17.8758,48600.0
2014-08-06 09:35:00,23.38,23.39,23.35,23.35,17600.0,17.8758,17.8835,17.8529,17.8529,17600.0
2014-08-06 09:40:00,23.35,23.38,23.35,23.37,15400.0,17.8529,17.8758,17.8529,17.8682,15400.0
2014-08-06 09:45:00,23.37,23.4,23.34,23.39,48600.0,17.8682,17.8911,17.8453,17.8835,48600.0
2014-08-06 09:50:00,23.4,23.46,23.39,23.46,63600.0,17.8911,17.937,17.8835,17.937,63600.0
2014-08-06 09:55:00,23.46,23.47,23.43,23.46,79800.0,17.937,17.9447,17.9141,17.937,79800.0
2014-08-06 10:00:00,23.46,23.51,23.46,23.51,21200.0,17.937,17.9752,17.937,17.9752,21200.0
2014-08-06 10:05:00,23.5,23.55,23.48,23.52,70300.0,17.9676,18.0058,17.9523,17.9829,70300.0
2014-08-06 10:10:00,23.52,23.52,23.43,23.43,48100.0,17.9829,17.9829,17.9141,17.9141,48100.0
2014-08-06 10:15:00,23.43,23.46,23.43,23.45,50500.0,17.9141,17.937,17.9141,17.9294,50500.0
2014-08-06 10:20:00,23.45,23.48,23.45,23.47,28600.0,17.9294,17.9523,17.9294,17.9447,28600.0
2014-08-06 10:25:00,23.47,23.49,23.45,23.46,60600.0,17.9447,17.9599,17.9294,17.937,60600.0
2014-08-06 10:30:00,23.47,23.47,23.43,23.43,38100.0,17.9447,17.9447,17.9141,17.9141,38100.0
2014-08-06 10:35:00,23.43,23.43,23.38,23.39,71500.0,17.9141,17.9141,17.8758,17.8835,71500.0
2014-08-06 10:40:00,23.39,23.43,23.39,23.43,49500.0,17.8835,17.9141,17.8835,17.9141,49500.0
2014-08-06 10:45:00,23.43,23.45,23.42,23.43,31500.0,17.9141,17.9294,17.9064,17.9141,31500.0
2014-08-06 10:50:00,23.43,23.45,23.42,23.44,27800.0,17.9141,17.9294,17.9064,17.9217,27800.0
2014-08-06 10:55:00,23.44,23.51,23.44,23.5,80600.0,17.9217,17.9752,17.9217,17.9676,80600.0
2014-08-06 11:00:00,23.5,23.54,23.5,23.51,81300.0,17.9676,17.9982,17.9676,17.9752,81300.0
2014-08-06 11:05:00,23.51,23.51,23.46,23.48,12600.0,17.9752,17.9752,17.937,17.9523,12600.0
2014-08-06 11:10:00,23.48,23.48,23.44,23.45,9500.0,17.9523,17.9523,17.9217,17.9294,9500.0
2014-08-06 11:15:00,23.45,23.47,23.44,23.47,22100.0,17.9294,17.9447,17.9217,17.9447,22100.0
2014-08-06 11:20:00,23.46,23.46,23.45,23.46,24000.0,17.937,17.937,17.9294,17.937,24000.0
2014-08-06 11:25:00,23.46,23.47,23.44,23.44,27200.0,17.937,17.9447,17.9217,17.9217,27200.0
2014-08-06 11:30:00,23.44,23.45,23.44,23.45,26100.0,17.9217,17.9294,17.9217,17.9294,26100.0
2014-08-06 11:35:00,23.45,23.48,23.45,23.46,32800.0,17.9294,17.9523,17.9294,17.937,32800.0
2014-08-06 11:40:00,23.46,23.47,23.45,23.46,40000.0,17.937,17.9447,17.9294,17.937,40000.0
2014-08-06 11:45:00,23.46,23.47,23.46,23.47,48600.0,17.937,17.9447,17.937,17.9447,48600.0
2014-08-06 11:50:00,23.48,23.5,23.47,23.48,33500.0,17.9523,17.9676,17.9447,17.9523,33500.0
2014-08-06 11:55:00,23.48,23.48,23.47,23.48,12900.0,17.9523,17.9523,17.9447,17.9523,12900.0
2014-08-06 12:00:00,23.48,23.49,23.47,23.49,81900.0,17.9523,17.9599,17.9447,17.9599,81900.0
2014-08-06 12:05:00,23.48,23.48,23.46,23.46,38800.0,17.9523,17.9523,17.937,17.937,38800.0
2014-08-06 12:10:00,23.47,23.47,23.45,23.46,5600.0,17.9447,17.9447,17.9294,17.937,5600.0
2014-08-06 12:15:00,23.45,23.46,23.42,23.43,13700.0,17.9294,17.937,17.9064,17.9141,13700.0
2014-08-06 12:20:00,23.44,23.46,23.42,23.46,12900.0,17.9217,17.937,17.9064,17.937,12900.0
2014-08-06 12:25:00,23.46,23.46,23.43,23.45,14400.0,17.937,17.937,17.9141,17.9294,14400.0
2014-08-06 12:30:00,23.45,23.48,23.45,23.48,31200.0,17.9294,17.9523,17.9294,17.9523,31200.0
2014-08-06 12:35:00,23.48,23.48,23.47,23.48,20900.0,17.9523,17.9523,17.9447,17.9523,20900.0
2014-08-06 12:40:00,23.49,23.49,23.47,23.47,14600.0,17.9599,17.9599,17.9447,17.9447,14600.0
2014-08-06 12:45:00,23.47,23.48,23.46,23.46,4700.0,17.9447,17.9523,17.937,17.937,4700.0
2014-08-06 12:50:00,23.46,23.46,23.45,23.46,10300.0,17.937,17.937,17.9294,17.937,10300.0
2014-08-06 12:55:00,23.46,23.46,23.44,23.44,54600.0,17.937,17.937,17.9217,17.9217,54600.0
2014-08-06 13:00:00,23.44,23.45,23.42,23.43,26400.0,17.9217,17.9294,17.9064,17.9141,26400.0
2014-08-06 13:05:00,23.42,23.42,23.4,23.4,11800.0,17.9064,17.9064,17.8911,17.8911,11800.0
2014-08-06 13:10:00,23.41,23.43,23.41,23.42,31600.0,17.8988,17.9141,17.8988,17.9064,31600.0
2014-08-06 13:15:00,23.42,23.43,23.42,23.43,4800.0,17.9064,17.9141,17.9064,17.9141,4800.0
2014-08-06 13:20:00,23.42,23.43,23.42,23.42,11300.0,17.9064,17.9141,17.9064,17.9064,11300.0
2014-08-06 13:25:00,23.42,23.43,23.41,23.41,11500.0,17.9064,17.9141,17.8988,17.8988,11500.0
2014-08-06 13:30:00,23.41,23.43,23.4,23.43,17600.0,17.8988,17.9141,17.8911,17.9141,17600.0
2014-08-06 13:35:00,23.44,23.45,23.44,23.45,16800.0,17.9217,17.9294,17.9217,17.9294,16800.0
2014-08-06 13:40:00,23.45,23.45,23.44,23.44,6500.0,17.9294,17.9294,17.9217,17.9217,6500.0
2014-08-06 13:45:00,23.45,23.45,23.42,23.42,14700.0,17.9294,17.9294,17.9064,17.9064,14700.0
2014-08-06 13:50:00,23.42,23.45,23.41,23.44,46100.0,17.9064,17.9294,17.8988,17.9217,46100.0
2014-08-06 13:55:00,23.45,23.46,23.44,23.46,28300.0,17.9294,17.937,17.9217,17.937,28300.0
2014-08-06 14:00:00,23.45,23.46,23.43,23.45,27200.0,17.9294,17.937,17.9141,17.9294,27200.0
2014-08-06 14:05:00,23.45,23.45,23.44,23.44,35000.0,17.9294,17.9294,17.9217,17.9217,35000.0
2014-08-06 14:10:00,23.44,23.45,23.43,23.44,130700.0,17.9217,17.9294,17.9141,17.9217,130700.0
2014-08-06 14:15:00,23.45,23.46,23.44,23.46,49800.0,17.9294,17.937,17.9217,17.937,49800.0
2014-08-06 14:20:00,23.46,23.47,23.46,23.46,10800.0,17.937,17.9447,17.937,17.937,10800.0
2014-08-06 14:25:00,23.46,23.48,23.46,23.48,11900.0,17.937,17.9523,17.937,17.9523,11900.0
2014-08-06 14:30:00,23.48,23.48,23.45,23.45,11600.0,17.9523,17.9523,17.9294,17.9294,11600.0
2014-08-06 14:35:00,23.45,23.45,23.41,23.43,81500.0,17.9294,17.9294,17.8988,17.9141,81500.0
2014-08-06 14:40:00,23.43,23.46,23.43,23.45,23200.0,17.9141,17.937,17.9141,17.9294,23200.0
2014-08-06 14:45:00,23.45,23.45,23.43,23.43,12200.0,17.9294,17.9294,17.9141,17.9141,12200.0
2014-08-06 14:50:00,23.43,23.44,23.43,23.43,8300.0,17.9141,17.9217,17.9141,17.9141,8300.0
2014-08-06 14:55:00,23.43,23.44,23.42,23.43,41200.0,17.9141,17.9217,17.9064,17.9141,41200.0
2014-08-06 15:00:00,23.43,23.44,23.42,23.43,26900.0,17.9141,17.9217,17.9064,17.9141,26900.0
2014-08-06 15:05:00,23.44,23.44,23.42,23.42,58600.0,17.9217,17.9217,17.9064,17.9064,58600.0
2014-08-06 15:10:00,23.42,23.43,23.41,23.42,44800.0,17.9064,17.9141,17.8988,17.9064,44800.0
2014-08-06 15:15:00,23.41,23.43,23.4,23.4,75200.0,17.8988,17.9141,17.8911,17.8911,75200.0
2014-08-06 15:20:00,23.41,23.41,23.39,23.4,27000.0,17.8988,17.8988,17.8835,17.8911,27000.0
2014-08-06 15:25:00,23.41,23.42,23.4,23.41,35200.0,17.8988,17.9064,17.8911,17.8988,35200.0
2014-08-06 15:30:00,23.41,23.41,23.39,23.39,46100.0,17.8988,17.8988,17.8835,17.8835,46100.0
2014-08-06 15:35:00,23.39,23.41,23.39,23.4,31400.0,17.8835,17.8988,17.8835,17.8911,31400.0
2014-08-06 15:40:00,23.41,23.41,23.39,23.4,64700.0,17.8988,17.8988,17.8835,17.8911,64700.0
2014-08-06 15:45:00,23.41,23.41,23.4,23.41,46200.0,17.8988,17.8988,17.8911,17.8988,46200.0
2014-08-06 15:50:00,23.4,23.43,23.4,23.43,118400.0,17.8911,17.9141,17.8911,17.9141,118400.0
2014-08-06 15:55:00,23.42,23.43,23.41,23.42,162600.0,17.9064,17.9141,17.8988,17.9064,162600.0
2014-08-07 09:30:00,23.57,23.93,23.54,23.59,76000.0,18.0211,18.2964,17.9982,18.0364,76000.0
2014-08-07 09:35:00,23.6,23.6,23.49,23.51,27400.0,18.044,18.044,17.9599,17.9752,27400.0
2014-08-07 09:40:00,23.5,23.53,23.5,23.5,15800.0,17.9676,17.9905,17.9676,17.9676,15800.0
2014-08-07 09:45:00,23.5,23.53,23.5,23.51,43200.0,17.9676,17.9905,17.9676,17.9752,43200.0
2014-08-07 09:50:00,23.51,23.54,23.51,23.54,7700.0,17.9752,17.9982,17.9752,17.9982,7700.0
2014-08-07 09:55:00,23.55,23.55,23.5,23.52,11300.0,18.0058,18.0058,17.9676,17.9829,11300.0
2014-08-07 10:00:00,23.53,23.53,23.48,23.48,65900.0,17.9905,17.9905,17.9523,17.9523,65900.0
2014-08-07 10:05:00,23.48,23.51,23.48,23.51,11700.0,17.9523,17.9752,17.9523,17.9752,11700.0
2014-08-07 10:10:00,23.51,23.51,23.46,23.46,32700.0,17.9752,17.9752,17.937,17.937,32700.0
2014-08-07 10:15:00,23.46,23.47,23.44,23.46,24200.0,17.937,17.9447,17.9217,17.937,24200.0
2014-08-07 10:20:00,23.46,23.46,23.44,23.46,22100.0,17.937,17.937,17.9217,17.937,22100.0
2014-08-07 10:25:00,23.47,23.49,23.46,23.47,20200.0,17.9447,17.9599,17.937,17.9447,20200.0
2014-08-07 10:30:00,23.47,23.48,23.45,23.46,18000.0,17.9447,17.9523,17.9294,17.937,18000.0
2014-08-07 10:35:00,23.46,23.49,23.46,23.47,19600.0,17.937,17.9599,17.937,17.9447,19600.0
2014-08-07 10:40:00,23.47,23.48,23.44,23.44,13700.0,17.9447,17.9523,17.9217,17.9217,13700.0
2014-08-07 10:45:00,23.44,23.45,23.43,23.43,17300.0,17.9217,17.9294,17.9141,17.9141,17300.0
2014-08-07 10:50:00,23.43,23.44,23.39,23.4,16200.0,17.9141,17.9217,17.8835,17.8911,16200.0
2014-08-07 10:55:00,23.41,23.44,23.41,23.44,3100.0,17.8988,17.9217,17.8988,17.9217,3100.0
2014-08-07 11:00:00,23.43,23.45,23.42,23.43,25500.0,17.9141,17.9294,17.9064,17.9141,25500.0
2014-08-07 11:05:00,23.43,23.43,23.4,23.42,9500.0,17.9141,17.9141,17.8911,17.9064,9500.0
2014-08-07 11:10:00,23.41,23.42,23.38,23.39,22000.0,17.8988,17.9064,17.8758,17.8835,22000.0
2014-08-07 11:15:00,23.39,23.39,23.37,23.39,32200.0,17.8835,17.8835,17.8682,17.8835,32200.0
2014-08-07 11:20:00,23.4,23.42,23.39,23.42,18600.0,17.8911,17.9064,17.8835,17.9064,18600.0
2014-08-07 11:25:00,23.42,23.42,23.39,23.41,44000.0,17.9064,17.9064,17.8835,17.8988,44000.0
2014-08-07 11:30:00,23.41,23.41,23.39,23.41,26300.0,17.8988,17.8988,17.8835,17.8988,26300.0
2014-08-07 11:35:00,23.41,23.41,23.39,23.39,17500.0,17.8988,17.8988,17.8835,17.8835,17500.0
2014-08-07 11:40:00,23.39,23.4,23.38,23.4,17300.0,17.8835,17.8911,17.8758,17.8911,17300.0
2014-08-07 11:45:00,23.39,23.41,23.37,23.4,22100.0,17.8835,17.8988,17.8682,17.8911,22100.0
2014-08-07 11:50:00,23.4,23.41,23.39,23.39,17600.0,17.8911,17.8988,17.8835,17.8835,17600.0
2014-08-07 11:55:00,23.39,23.4,23.38,23.4,30300.0,17.8835,17.8911,17.8758,17.8911,30300.0
2014-08-07 12:00:00,23.4,23.41,23.39,23.41,37000.0,17.8911,17.8988,17.8835,17.8988,37000.0
2014-08-07 12:05:00,23.41,23.41,23.4,23.41,25100.0,17.8988,17.8988,17.8911,17.8988,25100.0
2014-08-07 12:10:00,23.41,23.41,23.39,23.39,4600.0,17.8988,17.8988,17.8835,17.8835,4600.0
2014-08-07 12:15:00,23.39,23.39,23.36,23.36,12300.0,17.8835,17.8835,17.8605,17.8605,12300.0
2014-08-07 12:20:00,23.36,23.4,23.35,23.4,5400.0,17.8605,17.8911,17.8529,17.8911,5400.0
2014-08-07 12:25:00,23.4,23.41,23.39,23.39,18900.0,17.8911,17.8988,17.8835,17.8835,18900.0
2014-08-07 12:30:00,23.39,23.4,23.38,23.39,9700.0,17.8835,17.8911,17.8758,17.8835,9700.0
2014-08-07 12:35:00,23.39,23.4,23.37,23.39,11100.0,17.8835,17.8911,17.8682,17.8835,11100.0
2014-08-07 12:40:00,23.4,23.4,23.39,23.4,21300.0,17.8911,17.8911,17.8835,17.8911,21300.0
2014-08-07 12:45:00,23.41,23.42,23.4,23.4,63500.0,17.8988,17.9064,17.8911,17.8911,63500.0
2014-08-07 12:50:00,23.41,23.41,23.39,23.39,15000.0,17.8988,17.8988,17.8835,17.8835,15000.0
2014-08-07 12:55:00,23.39,23.4,23.39,23.39,4700.0,17.8835,17.8911,17.8835,17.8835,4700.0
2014-08-07 13:00:00,23.39,23.42,23.39,23.41,20400.0,17.8835,17.9064,17.8835,17.8988,20400.0
2014-08-07 13:05:00,23.42,23.42,23.41,23.42,7000.0,17.9064,17.9064,17.8988,17.9064,7000.0
2014-08-07 13:10:00,23.42,23.43,23.41,23.41,24800.0,17.9064,17.9141,17.8988,17.8988,24800.0
2014-08-07 13:15:00,23.42,23.42,23.4,23.4,14200.0,17.9064,17.9064,17.8911,17.8911,14200.0
2014-08-07 13:20:00,23.4,23.41,23.39,23.39,32200.0,17.8911,17.8988,17.8835,17.8835,32200.0
2014-08-07 13:25:00,23.39,23.41,23.39,23.4,25900.0,17.8835,17.8988,17.8835,17.8911,25900.0
2014-08-07 13:30:00,23.41,23.42,23.4,23.4,36700.0,17.8988,17.9064,17.8911,17.8911,36700.0
2014-08-07 13:35:00,23.41,23.41,23.4,23.41,28600.0,17.8988,17.8988,17.8911,17.8988,28600.0
2014-08-07 13:40:00,23.41,23.42,23.41,23.42,29600.0,17.8988,17.9064,17.8988,17.9064,29600.0
2014-08-07 13:45:00,23.42,23.42,23.4,23.41,37900.0,17.9064,17.9064,17.8911,17.8988,37900.0
2014-08-07 13:50:00,23.41,23.41,23.4,23.41,44100.0,17.8988,17.8988,17.8911,17.8988,44100.0
2014-08-07 13:55:00,23.41,23.41,23.4,23.41,18800.0,17.8988,17.8988,17.8911,17.8988,18800.0
2014-08-07 14:00:00,23.4,23.41,23.39,23.4,23200.0,17.8911,17.8988,17.8835,17.8911,23200.0
2014-08-07 14:05:00,23.4,23.42,23.4,23.42,15900.0,17.8911,17.9064,17.8911,17.9064,15900.0
2014-08-07 14:10:00,23.42,23.42,23.41,23.42,4400.0,17.9064,17.9064,17.8988,17.9064,4400.0
2014-08-07 14:15:00,23.42,23.42,23.39,23.4,12200.0,17.9064,17.9064,17.8835,17.8911,12200.0
2014-08-07 14:20:00,23.41,23.41,23.4,23.41,4100.0,17.8988,17.8988,17.8911,17.8988,4100.0
2014-08-07 14:25:00,23.41,23.41,23.39,23.41,18200.0,17.8988,17.8988,17.8835,17.8988,18200.0
2014-08-07 14:30:00,23.41,23.41,23.39,23.39,28400.0,17.8988,17.8988,17.8835,17.8835,28400.0
2014-08-07 14:35:00,23.39,23.39,23.38,23.38,7500.0,17.8835,17.8835,17.8758,17.8758,7500.0
2014-08-07 14:40:00,23.38,23.39,23.37,23.38,23400.0,17.8758,17.8835,17.8682,17.8758,23400.0
2014-08-07 14:45:00,23.38,23.39,23.38,23.38,11100.0,17.8758,17.8835,17.8758,17.8758,11100.0
2014-08-07 14:50:00,23.38,23.39,23.37,23.37,44100.0,17.8758,17.8835,17.8682,17.8682,44100.0
2014-08-07 14:55:00,23.37,23.38,23.36,23.36,16000.0,17.8682,17.8758,17.8605,17.8605,16000.0
2014-08-07 15:00:00,23.35,23.38,23.35,23.38,19800.0,17.8529,17.8758,17.8529,17.8758,19800.0
2014-08-07 15:05:00,23.38,23.38,23.35,23.36,37900.0,17.8758,17.8758,17.8529,17.8605,37900.0
2014-08-07 15:10:00,23.36,23.38,23.35,23.35,39500.0,17.8605,17.8758,17.8529,17.8529,39500.0
2014-08-07 15:15:00,23.35,23.36,23.34,23.36,42300.0,17.8529,17.8605,17.8453,17.8605,42300.0
2014-08-07 15:20:00,23.36,23.36,23.33,23.34,51700.0,17.8605,17.8605,17.8376,17.8453,51700.0
2014-08-07 15:25:00,23.34,23.35,23.34,23.35,48700.0,17.8453,17.8529,17.8453,17.8529,48700.0
2014-08-07 15:30:00,23.35,23.36,23.35,23.35,38500.0,17.8529,17.8605,17.8529,17.8529,38500.0
2014-08-07 15:35:00,23.35,23.36,23.33,23.36,56600.0,17.8529,17.8605,17.8376,17.8605,56600.0
2014-08-07 15:40:00,23.36,23.36,23.35,23.36,39200.0,17.8605,17.8605,17.8529,17.8605,39200.0
2014-08-07 15:45:00,23.36,23.36,23.34,23.36,70200.0,17.8605,17.8605,17.8453,17.8605,70200.0
2014-08-07 15:50:00,23.36,23.37,23.35,23.36,95600.0,17.8605,17.8682,17.8529,17.8605,95600.0
2014-08-07 15:55:00,23.37,23.37,23.34,23.35,212800.0,17.8682,17.8682,17.8453,17.8529,212800.0
2014-08-08 09:30:00,23.38,23.48,23.38,23.42,36900.0,17.8758,17.9523,17.8758,17.9064,36900.0
2014-08-08 09:35:00,23.41,23.42,23.36,23.38,12300.0,17.8988,17.9064,17.8605,17.8758,12300.0
2014-08-08 09:40:00,23.37,23.41,23.34,23.34,23100.0,17.8682,17.8988,17.8453,17.8453,23100.0
2014-08-08 09:45:00,23.35,23.38,23.35,23.36,8600.0,17.8529,17.8758,17.8529,17.8605,8600.0
2014-08-08 09:50:00,23.36,23.4,23.36,23.39,20400.0,17.8605,17.8911,17.8605,17.8835,20400.0
2014-08-08 09:55:00,23.39,23.43,23.38,23.38,31300.0,17.8835,17.9141,17.8758,17.8758,31300.0
2014-08-08 10:00:00,23.39,23.4,23.36,23.4,14700.0,17.8835,17.8911,17.8605,17.8911,14700.0
2014-08-08 10:05:00,23.41,23.44,23.4,23.44,18900.0,17.8988,17.9217,17.8911,17.9217,18900.0
2014-08-08 10:10:00,23.44,23.45,23.42,23.44,18300.0,17.9217,17.9294,17.9064,17.9217,18300.0
2014-08-08 10:15:00,23.43,23.44,23.39,23.41,61600.0,17.9141,17.9217,17.8835,17.8988,61600.0
2014-08-08 10:20:00,23.41,23.54,23.41,23.53,138500.0,17.8988,17.9982,17.8988,17.9905,138500.0
2014-08-08 10:25:00,23.53,23.53,23.48,23.49,44800.0,17.9905,17.9905,17.9523,17.9599,44800.0
2014-08-08 10:30:00,23.49,23.52,23.48,23.52,47600.0,17.9599,17.9829,17.9523,17.9829,47600.0
2014-08-08 10:35:00,23.52,23.58,23.51,23.58,95400.0,17.9829,18.0288,17.9752,18.0288,95400.0
2014-08-08 10:40:00,23.58,23.62,23.58,23.61,28600.0,18.0288,18.0593,18.0288,18.0517,28600.0
2014-08-08 10:45:00,23.61,23.64,23.61,23.61,19900.0,18.0517,18.0746,18.0517,18.0517,19900.0
2014-08-08 10:50:00,23.62,23.62,23.59,23.6,44800.0,18.0593,18.0593,18.0364,18.044,44800.0
2014-08-08 10:55:00,23.6,23.6,23.57,23.57,16300.0,18.044,18.044,18.0211,18.0211,16300.0
2014-08-08 11:00:00,23.58,23.58,23.56,23.57,15300.0,18.0288,18.0288,18.0135,18.0211,15300.0
2014-08-08 11:05:00,23.57,23.6,23.57,23.6,20300.0,18.0211,18.044,18.0211,18.044,20300.0
2014-08-08 11:10:00,23.6,23.62,23.6,23.62,29300.0,18.044,18.0593,18.044,18.0593,29300.0
2014-08-08 11:15:00,23.62,23.62,23.6,23.62,18800.0,18.0593,18.0593,18.044,18.0593,18800.0
2014-08-08 11:20:00,23.61,23.62,23.59,23.62,14400.0,18.0517,18.0593,18.0364,18.0593,14400.0
2014-08-08 11:25:00,23.62,23.65,23.62,23.65,20600.0,18.0593,18.0823,18.0593,18.0823,20600.0
2014-08-08 11:30:00,23.65,23.65,23.64,23.65,6200.0,18.0823,18.0823,18.0746,18.0823,6200.0
2014-08-08 11:35:00,23.65,23.65,23.63,23.63,9700.0,18.0823,18.0823,18.067,18.067,9700.0
2014-08-08 11:40:00,23.63,23.64,23.62,23.63,13100.0,18.067,18.0746,18.0593,18.067,13100.0
2014-08-08 11:45:00,23.63,23.63,23.62,23.62,13500.0,18.067,18.067,18.0593,18.0593,13500.0
2014-08-08 11:50:00,23.61,23.62,23.61,23.62,10600.0,18.0517,18.0593,18.0517,18.0593,10600.0
2014-08-08 11:55:00,23.62,23.64,23.61,23.61,46200.0,18.0593,18.0746,18.0517,18.0517,46200.0
2014-08-08 12:00:00,23.62,23.62,23.59,23.6,68100.0,18.0593,18.0593,18.0364,18.044,68100.0
2014-08-08 12:05:00,23.6,23.6,23.58,23.6,16700.0,18.044,18.044,18.0288,18.044,16700.0
2014-08-08 12:10:00,23.59,23.6,23.59,23.59,2600.0,18.0364,18.044,18.0364,18.0364,2600.0
2014-08-08 12:15:00,23.6,23.6,23.59,23.59,800.0,18.044,18.044,18.0364,18.0364,800.0
2014-08-08 12:20:00,23.6,23.6,23.57,23.58,20500.0,18.044,18.044,18.0211,18.0288,20500.0
2014-08-08 12:25:00,23.58,23.58,23.55,23.56,43400.0,18.0288,18.0288,18.0058,18.0135,43400.0
2014-08-08 12:30:00,23.55,23.55,23.55,23.55,1300.0,18.0058,18.0058,18.0058,18.0058,1300.0
2014-08-08 12:35:00,23.55,23.56,23.54,23.54,10100.0,18.0058,18.0135,17.9982,17.9982,10100.0
2014-08-08 12:40:00,23.54,23.54,23.53,23.54,1000.0,17.9982,17.9982,17.9905,17.9982,1000.0
2014-08-08 12:45:00,23.53,23.54,23.53,23.53,5200.0,17.9905,17.9982,17.9905,17.9905,5200.0
2014-08-08 12:50:00,23.54,23.54,23.53,23.53,1700.0,17.9982,17.9982,17.9905,17.9905,1700.0
2014-08-08 12:55:00,23.53,23.54,23.53,23.53,1300.0,17.9905,17.9982,17.9905,17.9905,1300.0
2014-08-08 13:00:00,23.53,23.53,23.52,23.53,7200.0,17.9905,17.9905,17.9829,17.9905,7200.0
2014-08-08 13:05:00,23.52,23.53,23.52,23.52,24600.0,17.9829,17.9905,17.9829,17.9829,24600.0
2014-08-08 13:10:00,23.52,23.54,23.52,23.54,18300.0,17.9829,17.9982,17.9829,17.9982,18300.0
2014-08-08 13:15:00,23.54,23.6,23.54,23.6,33300.0,17.9982,18.044,17.9982,18.044,33300.0
2014-08-08 13:20:00,23.59,23.6,23.59,23.6,2200.0,18.0364,18.044,18.0364,18.044,2200.0
2014-08-08 13:25:00,23.6,23.67,23.6,23.64,40900.0,18.044,18.0976,18.044,18.0746,40900.0
2014-08-08 13:30:00,23.65,23.66,23.63,23.66,35700.0,18.0823,18.0899,18.067,18.0899,35700.0
2014-08-08 13:35:00,23.66,23.68,23.64,23.68,12100.0,18.0899,18.1052,18.0746,18.1052,12100.0
2014-08-08 13:40:00,23.67,23.69,23.67,23.68,12500.0,18.0976,18.1129,18.0976,18.1052,12500.0
2014-08-08 13:45:00,23.67,23.74,23.67,23.74,125200.0,18.0976,18.1511,18.0976,18.1511,125200.0
2014-08-08 13:50:00,23.74,23.74,23.71,23.72,46400.0,18.1511,18.1511,18.1281,18.1358,46400.0
2014-08-08 13:55:00,23.71,23.71,23.69,23.71,23600.0,18.1281,18.1281,18.1129,18.1281,23600.0
2014-08-08 14:00:00,23.71,23.71,23.69,23.71,29200.0,18.1281,18.1281,18.1129,18.1281,29200.0
2014-08-08 14:05:00,23.71,23.73,23.7,23.71,58000.0,18.1281,18.1434,18.1205,18.1281,58000.0
2014-08-08 14:10:00,23.7,23.71,23.68,23.69,23300.0,18.1205,18.1281,18.1052,18.1129,23300.0
2014-08-08 14:15:00,23.69,23.69,23.67,23.69,36700.0,18.1129,18.1129,18.0976,18.1129,36700.0
2014-08-08 14:20:00,23.68,23.69,23.67,23.69,57600.0,18.1052,18.1129,18.0976,18.1129,57600.0
2014-08-08 14:25:00,23.68,23.69,23.68,23.69,7800.0,18.1052,18.1129,18.1052,18.1129,7800.0
2014-08-08 14:30:00,23.69,23.7,23.68,23.69,39900.0,18.1129,18.1205,18.1052,18.1129,39900.0
2014-08-08 14:35:00,23.69,23.7,23.68,23.7,17000.0,18.1129,18.1205,18.1052,18.1205,17000.0
2014-08-08 14:40:00,23.7,23.7,23.68,23.68,28600.0,18.1205,18.1205,18.1052,18.1052,28600.0
2014-08-08 14:45:00,23.67,23.7,23.67,23.7,19500.0,18.0976,18.1205,18.0976,18.1205,19500.0
2014-08-08 14:50:00,23.7,23.7,23.69,23.7,7700.0,18.1205,18.1205,18.1129,18.1205,7700.0
2014-08-08 14:55:00,23.7,23.7,23.69,23.69,8900.0,18.1205,18.1205,18.1129,18.1129,8900.0
2014-08-08 15:00:00,23.7,23.7,23.69,23.7,31500.0,18.1205,18.1205,18.1129,18.1205,31500.0
2014-08-08 15:05:00,23.7,23.7,23.69,23.69,14600.0,18.1205,18.1205,18.1129,18.1129,14600.0
2014-08-08 15:10:00,23.7,23.7,23.68,23.68,23200.0,18.1205,18.1205,18.1052,18.1052,23200.0
2014-08-08 15:15:00,23.69,23.69,23.67,23.69,86300.0,18.1129,18.1129,18.0976,18.1129,86300.0
2014-08-08 15:20:00,23.68,23.69,23.68,23.69,45200.0,18.1052,18.1129,18.1052,18.1129,45200.0
2014-08-08 15:25:00,23.69,23.72,23.68,23.71,46300.0,18.1129,18.1358,18.1052,18.1281,46300.0
2014-08-08 15:30:00,23.72,23.72,23.7,23.71,36100.0,18.1358,18.1358,18.1205,18.1281,36100.0
2014-08-08 15:35:00,23.71,23.71,23.7,23.7,27200.0,18.1281,18.1281,18.1205,18.1205,27200.0
2014-08-08 15:40:00,23.71,23.71,23.7,23.7,49400.0,18.1281,18.1281,18.1205,18.1205,49400.0
2014-08-08 15:45:00,23.71,23.72,23.71,23.71,91500.0,18.1281,18.1358,18.1281,18.1281,91500.0
2014-08-08 15:50:00,23.71,23.72,23.71,23.71,46500.0,18.1281,18.1358,18.1281,18.1281,46500.0
2014-08-08 15:55:00,23.71,23.72,23.7,23.71,166500.0,18.1281,18.1358,18.1205,18.1281,166500.0
2014-08-11 09:30:00,23.92,23.92,23.72,23.79,66900.0,18.2887,18.2887,18.1358,18.1893,66900.0
2014-08-11 09:35:00,23.76,23.8,23.7,23.8,30900.0,18.1664,18.197,18.1205,18.197,30900.0
2014-08-11 09:40:00,23.8,23.81,23.77,23.77,33800.0,18.197,18.2046,18.174,18.174,33800.0
2014-08-11 09:45:00,23.77,23.78,23.75,23.78,44200.0,18.174,18.1817,18.1587,18.1817,44200.0
2014-08-11 09:50:00,23.79,23.8,23.76,23.8,21800.0,18.1893,18.197,18.1664,18.197,21800.0
2014-08-11 09:55:00,23.8,23.8,23.76,23.78,22000.0,18.197,18.197,18.1664,18.1817,22000.0
2014-08-11 10:00:00,23.78,23.8,23.78,23.79,21000.0,18.1817,18.197,18.1817,18.1893,21000.0
2014-08-11 10:05:00,23.79,23.79,23.77,23.77,8300.0,18.1893,18.1893,18.174,18.174,8300.0
2014-08-11 10:10:00,23.77,23.81,23.76,23.8,38100.0,18.174,18.2046,18.1664,18.197,38100.0
2014-08-11 10:15:00,23.8,23.8,23.78,23.79,16100.0,18.197,18.197,18.1817,18.1893,16100.0
2014-08-11 10:20:00,23.79,23.79,23.78,23.79,61200.0,18.1893,18.1893,18.1817,18.1893,61200.0
2014-08-11 10:25:00,23.78,23.79,23.76,23.78,34900.0,18.1817,18.1893,18.1664,18.1817,34900.0
2014-08-11 10:30:00,23.78,23.81,23.78,23.8,25100.0,18.1817,18.2046,18.1817,18.197,25100.0
2014-08-11 10:35:00,23.8,23.81,23.79,23.8,14500.0,18.197,18.2046,18.1893,18.197,14500.0
2014-08-11 10:40:00,23.81,23.84,23.8,23.82,68200.0,18.2046,18.2275,18.197,18.2123,68200.0
2014-08-11 10:45:00,23.82,23.82,23.8,23.81,42100.0,18.2123,18.2123,18.197,18.2046,42100.0
2014-08-11 10:50:00,23.81,23.81,23.78,23.8,24200.0,18.2046,18.2046,18.1817,18.197,24200.0
2014-08-11 10:55:00,23.8,23.8,23.77,23.77,22300.0,18.197,18.197,18.174,18.174,22300.0
2014-08-11 11:00:00,23.77,23.78,23.75,23.75,42800.0,18.174,18.1817,18.1587,18.1587,42800.0
2014-08-11 11:05:00,23.75,23.76,23.75,23.76,60900.0,18.1587,18.1664,18.1587,18.1664,60900.0
2014-08-11 11:10:00,23.76,23.76,23.75,23.75,96600.0,18.1664,18.1664,18.1587,18.1587,96600.0
2014-08-11 11:15:00,23.75,23.77,23.74,23.76,48300.0,18.1587,18.174,18.1511,18.1664,48300.0
2014-08-11 11:20:00,23.76,23.77,23.75,23.75,19400.0,18.1664,18.174,18.1587,18.1587,19400.0
2014-08-11 11:25:00,23.75,23.78,23.74,23.78,53900.0,18.1587,18.1817,18.1511,18.1817,53900.0
2014-08-11 11:30:00,23.78,23.79,23.76,23.76,43100.0,18.1817,18.1893,18.1664,18.1664,43100.0
2014-08-11 11:35:00,23.76,23.77,23.75,23.76,36900.0,18.1664,18.174,18.1587,18.1664,36900.0
2014-08-11 11:40:00,23.76,23.77,23.76,23.76,11200.0,18.1664,18.174,18.1664,18.1664,11200.0
2014-08-11 11:45:00,23.76,23.77,23.75,23.76,14000.0,18.1664,18.174,18.1587,18.1664,14000.0
2014-08-11 11:50:00,23.76,23.76,23.75,23.76,11500.0,18.1664,18.1664,18.1587,18.1664,11500.0
2014-08-11 11:55:00,23.76,23.76,23.75,23.76,4700.0,18.1664,18.1664,18.1587,18.1664,4700.0
2014-08-11 12:00:00,23.76,23.76,23.73,23.73,21300.0,18.1664,18.1664,18.1434,18.1434,21300.0
2014-08-11 12:05:00,23.73,23.73,23.72,23.72,5000.0,18.1434,18.1434,18.1358,18.1358,5000.0
2014-08-11 12:10:00,23.72,23.73,23.72,23.72,14800.0,18.1358,18.1434,18.1358,18.1358,14800.0
2014-08-11 12:15:00,23.72,23.73,23.72,23.72,3700.0,18.1358,18.1434,18.1358,18.1358,3700.0
2014-08-11 12:20:00,23.72,23.75,23.71,23.74,47800.0,18.1358,18.1587,18.1281,18.1511,47800.0
2014-08-11 12:25:00,23.75,23.75,23.74,23.74,3400.0,18.1587,18.1587,18.1511,18.1511,3400.0
2014-08-11 12:30:00,23.74,23.76,23.74,23.76,45500.0,18.1511,18.1664,18.1511,18.1664,45500.0
2014-08-11 12:35:00,23.75,23.77,23.75,23.77,11600.0,18.1587,18.174,18.1587,18.174,11600.0
2014-08-11 12:40:00,23.77,23.78,23.77,23.78,12800.0,18.174,18.1817,18.174,18.1817,12800.0
2014-08-11 12:45:00,23.78,23.78,23.77,23.77,2500.0,18.1817,18.1817,18.174,18.174,2500.0
2014-08-11 12:50:00,23.77,23.78,23.77,23.78,2500.0,18.174,18.1817,18.174,18.1817,2500.0
2014-08-11 12:55:00,23.77,23.78,23.76,23.77,20600.0,18.174,18.1817,18.1664,18.174,20600.0
2014-08-11 13:00:00,23.76,23.77,23.76,23.77,22000.0,18.1664,18.174,18.1664,18.174,22000.0
2014-08-11 13:05:00,23.77,23.77,23.76,23.77,11400.0,18.174,18.174,18.1664,18.174,11400.0
2014-08-11 13:10:00,23.77,23.8,23.76,23.79,45300.0,18.174,18.197,18.1664,18.1893,45300.0
2014-08-11 13:15:00,23.79,23.79,23.77,23.79,42400.0,18.1893,18.1893,18.174,18.1893,42400.0
2014-08-11 13:20:00,23.79,23.8,23.77,23.77,27100.0,18.1893,18.197,18.174,18.174,27100.0
2014-08-11 13:25:00,23.77,23.77,23.76,23.76,11500.0,18.174,18.174,18.1664,18.1664,11500.0
2014-08-11 13:30:00,23.76,23.77,23.75,23.75,12600.0,18.1664,18.174,18.1587,18.1587,12600.0
2014-08-11 13:35:00,23.75,23.76,23.75,23.75,11000.0,18.1587,18.1664,18.1587,18.1587,11000.0
2014-08-11 13:40:00,23.75,23.76,23.75,23.76,13400.0,18.1587,18.1664,18.1587,18.1664,13400.0
2014-08-11 13:45:00,23.76,23.76,23.75,23.75,13500.0,18.1664,18.1664,18.1587,18.1587,13500.0
2014-08-11 13:50:00,23.76,23.78,23.75,23.77,209100.0,18.1664,18.1817,18.1587,18.174,209100.0
2014-08-11 13:55:00,23.76,23.77,23.75,23.75,31100.0,18.1664,18.174,18.1587,18.1587,31100.0
2014-08-11 14:00:00,23.75,23.77,23.73,23.73,41400.0,18.1587,18.174,18.1434,18.1434,41400.0
2014-08-11 14:05:00,23.73,23.73,23.71,23.72,14400.0,18.1434,18.1434,18.1281,18.1358,14400.0
2014-08-11 14:10:00,23.72,23.73,23.71,23.72,90300.0,18.1358,18.1434,18.1281,18.1358,90300.0
2014-08-11 14:15:00,23.71,23.75,23.71,23.75,38300.0,18.1281,18.1587,18.1281,18.1587,38300.0
2014-08-11 14:20:00,23.75,23.75,23.74,23.75,3400.0,18.1587,18.1587,18.1511,18.1587,3400.0
2014-08-11 14:25:00,23.74,23.75,23.73,23.73,10800.0,18.1511,18.1587,18.1434,18.1434,10800.0
2014-08-11 14:30:00,23.73,23.73,23.72,23.72,16500.0,18.1434,18.1434,18.1358,18.1358,16500.0
2014-08-11 14:35:00,23.72,23.73,23.71,23.72,28100.0,18.1358,18.1434,18.1281,18.1358,28100.0
2014-08-11 14:40:00,23.73,23.74,23.72,23.72,16800.0,18.1434,18.1511,18.1358,18.1358,16800.0
2014-08-11 14:45:00,23.72,23.73,23.71,23.71,9000.0,18.1358,18.1434,18.1281,18.1281,9000.0
2014-08-11 14:50:00,23.71,23.71,23.7,23.7,9700.0,18.1281,18.1281,18.1205,18.1205,9700.0
2014-08-11 14:55:00,23.7,23.71,23.7,23.7,11200.0,18.1205,18.1281,18.1205,18.1205,11200.0
2014-08-11 15:00:00,23.7,23.73,23.7,23.73,45900.0,18.1205,18.1434,18.1205,18.1434,45900.0
2014-08-11 15:05:00,23.73,23.75,23.72,23.75,126200.0,18.1434,18.1587,18.1358,18.1587,126200.0
2014-08-11 15:10:00,23.74,23.75,23.74,23.74,12000.0,18.1511,18.1587,18.1511,18.1511,12000.0
2014-08-11 15:15:00,23.74,23.75,23.74,23.74,9100.0,18.1511,18.1587,18.1511,18.1511,9100.0
2014-08-11 15:20:00,23.74,23.75,23.74,23.74,25800.0,18.1511,18.1587,18.1511,18.1511,25800.0
2014-08-11 15:25:00,23.74,23.75,23.72,23.72,28600.0,18.1511,18.1587,18.1358,18.1358,28600.0
2014-08-11 15:30:00,23.72,23.73,23.71,23.73,54900.0,18.1358,18.1434,18.1281,18.1434,54900.0
2014-08-11 15:35:00,23.72,23.73,23.71,23.72,63600.0,18.1358,18.1434,18.1281,18.1358,63600.0
2014-08-11 15:40:00,23.72,23.73,23.7,23.7,60900.0,18.1358,18.1434,18.1205,18.1205,60900.0
2014-08-11 15:45:00,23.7,23.71,23.69,23.69,241600.0,18.1205,18.1281,18.1129,18.1129,241600.0
2014-08-11 15:50:00,23.69,23.71,23.69,23.7,269800.0,18.1129,18.1281,18.1129,18.1205,269800.0
2014-08-11 15:55:00,23.7,23.71,23.69,23.7,140400.0,18.1205,18.1281,18.1129,18.1205,140400.0
2014-08-12 09:30:00,23.72,23.73,23.65,23.67,26700.0,18.1358,18.1434,18.0823,18.0976,26700.0
2014-08-12 09:35:00,23.67,23.69,23.65,23.68,10100.0,18.0976,18.1129,18.0823,18.1052,10100.0
2014-08-12 09:40:00,23.69,23.7,23.68,23.7,31100.0,18.1129,18.1205,18.1052,18.1205,31100.0
2014-08-12 09:45:00,23.7,23.71,23.68,23.7,13400.0,18.1205,18.1281,18.1052,18.1205,13400.0
2014-08-12 09:50:00,23.69,23.73,23.69,23.71,26100.0,18.1129,18.1434,18.1129,18.1281,26100.0
2014-08-12 09:55:00,23.71,23.74,23.71,23.72,23100.0,18.1281,18.1511,18.1281,18.1358,23100.0
2014-08-12 10:00:00,23.74,23.74,23.69,23.71,109100.0,18.1511,18.1511,18.1129,18.1281,109100.0
2014-08-12 10:05:00,23.72,23.72,23.68,23.69,33900.0,18.1358,18.1358,18.1052,18.1129,33900.0
2014-08-12 10:10:00,23.69,23.71,23.68,23.71,19300.0,18.1129,18.1281,18.1052,18.1281,19300.0
2014-08-12 10:15:00,23.7,23.72,23.69,23.72,27200.0,18.1205,18.1358,18.1129,18.1358,27200.0
2014-08-12 10:20:00,23.71,23.72,23.7,23.71,18000.0,18.1281,18.1358,18.1205,18.1281,18000.0
2014-08-12 10:25:00,23.71,23.73,23.69,23.73,40200.0,18.1281,18.1434,18.1129,18.1434,40200.0
2014-08-12 10:30:00,23.73,23.73,23.69,23.7,59000.0,18.1434,18.1434,18.1129,18.1205,59000.0
2014-08-12 10:35:00,23.7,23.71,23.69,23.7,16600.0,18.1205,18.1281,18.1129,18.1205,16600.0
2014-08-12 10:40:00,23.71,23.71,23.69,23.7,19000.0,18.1281,18.1281,18.1129,18.1205,19000.0
2014-08-12 10:45:00,23.69,23.71,23.69,23.7,36800.0,18.1129,18.1281,18.1129,18.1205,36800.0
2014-08-12 10:50:00,23.71,23.71,23.7,23.71,22000.0,18.1281,18.1281,18.1205,18.1281,22000.0
2014-08-12 10:55:00,23.71,23.71,23.69,23.7,59700.0,18.1281,18.1281,18.1129,18.1205,59700.0
2014-08-12 11:00:00,23.7,23.7,23.67,23.67,23300.0,18.1205,18.1205,18.0976,18.0976,23300.0
2014-08-12 11:05:00,23.67,23.7,23.65,23.66,133200.0,18.0976,18.1205,18.0823,18.0899,133200.0
2014-08-12 11:10:00,23.67,23.69,23.65,23.68,58100.0,18.0976,18.1129,18.0823,18.1052,58100.0
2014-08-12 11:15:00,23.67,23.68,23.66,23.68,8000.0,18.0976,18.1052,18.0899,18.1052,8000.0
2014-08-12 11:20:00,23.68,23.69,23.67,23.69,19600.0,18.1052,18.1129,18.0976,18.1129,19600.0
2014-08-12 11:25:00,23.69,23.71,23.68,23.71,7000.0,18.1129,18.1281,18.1052,18.1281,7000.0
2014-08-12 11:30:00,23.71,23.71,23.69,23.7,32800.0,18.1281,18.1281,18.1129,18.1205,32800.0
2014-08-12 11:35:00,23.7,23.71,23.7,23.7,3000.0,18.1205,18.1281,18.1205,18.1205,3000.0
2014-08-12 11:40:00,23.7,23.71,23.69,23.71,14700.0,18.1205,18.1281,18.1129,18.1281,14700.0
2014-08-12 11:45:00,23.71,23.73,23.7,23.71,10900.0,18.1281,18.1434,18.1205,18.1281,10900.0
2014-08-12 11:50:00,23.71,23.72,23.7,23.7,18900.0,18.1281,18.1358,18.1205,18.1205,18900.0
2014-08-12 11:55:00,23.7,23.72,23.7,23.7,28000.0,18.1205,18.1358,18.1205,18.1205,28000.0
2014-08-12 12:00:00,23.7,23.71,23.69,23.71,24500.0,18.1205,18.1281,18.1129,18.1281,24500.0
2014-08-12 12:05:00,23.71,23.71,23.69,23.71,10800.0,18.1281,18.1281,18.1129,18.1281,10800.0
2014-08-12 12:10:00,23.71,23.71,23.7,23.71,9500.0,18.1281,18.1281,18.1205,18.1281,9500.0
2014-08-12 12:15:00,23.71,23.72,23.7,23.71,5900.0,18.1281,18.1358,18.1205,18.1281,5900.0
2014-08-12 12:20:00,23.72,23.72,23.7,23.71,26100.0,18.1358,18.1358,18.1205,18.1281,26100.0
2014-08-12 12:25:00,23.71,23.73,23.7,23.72,28200.0,18.1281,18.1434,18.1205,18.1358,28200.0
2014-08-12 12:30:00,23.72,23.73,23.7,23.71,29100.0,18.1358,18.1434,18.1205,18.1281,29100.0
2014-08-12 12:35:00,23.72,23.75,23.71,23.74,14800.0,18.1358,18.1587,18.1281,18.1511,14800.0
2014-08-12 12:40:00,23.74,23.76,23.73,23.75,10800.0,18.1511,18.1664,18.1434,18.1587,10800.0
2014-08-12 12:45:00,23.74,23.75,23.74,23.74,1400.0,18.1511,18.1587,18.1511,18.1511,1400.0
2014-08-12 12:50:00,23.74,23.75,23.73,23.75,26300.0,18.1511,18.1587,18.1434,18.1587,26300.0
2014-08-12 12:55:00,23.75,23.77,23.74,23.75,16300.0,18.1587,18.174,18.1511,18.1587,16300.0
2014-08-12 13:00:00,23.76,23.76,23.75,23.75,4600.0,18.1664,18.1664,18.1587,18.1587,4600.0
2014-08-12 13:05:00,23.75,23.76,23.74,23.76,14100.0,18.1587,18.1664,18.1511,18.1664,14100.0
2014-08-12 13:10:00,23.76,23.76,23.75,23.75,4500.0,18.1664,18.1664,18.1587,18.1587,4500.0
2014-08-12 13:15:00,23.75,23.76,23.75,23.75,2800.0,18.1587,18.1664,18.1587,18.1587,2800.0
2014-08-12 13:20:00,23.75,23.76,23.74,23.74,9700.0,18.1587,18.1664,18.1511,18.1511,9700.0
2014-08-12 13:25:00,23.75,23.75,23.74,23.74,5500.0,18.1587,18.1587,18.1511,18.1511,5500.0
2014-08-12 13:30:00,23.74,23.75,23.71,23.71,18400.0,18.1511,18.1587,18.1281,18.1281,18400.0
2014-08-12 13:35:00,23.72,23.72,23.71,23.71,10200.0,18.1358,18.1358,18.1281,18.1281,10200.0
2014-08-12 13:40:00,23.71,23.72,23.7,23.72,15100.0,18.1281,18.1358,18.1205,18.1358,15100.0
2014-08-12 13:45:00,23.71,23.72,23.7,23.72,19500.0,18.1281,18.1358,18.1205,18.1358,19500.0
2014-08-12 13:50:00,23.72,23.74,23.71,23.74,10900.0,18.1358,18.1511,18.1281,18.1511,10900.0
2014-08-12 13:55:00,23.74,23.74,23.71,23.73,35400.0,18.1511,18.1511,18.1281,18.1434,35400.0
2014-08-12 14:00:00,23.73,23.74,23.72,23.74,18200.0,18.1434,18.1511,18.1358,18.1511,18200.0
2014-08-12 14:05:00,23.73,23.74,23.73,23.73,29900.0,18.1434,18.1511,18.1434,18.1434,29900.0
2014-08-12 14:10:00,23.73,23.74,23.72,23.74,14100.0,18.1434,18.1511,18.1358,18.1511,14100.0
2014-08-12 14:15:00,23.74,23.75,23.73,23.75,19300.0,18.1511,18.1587,18.1434,18.1587,19300.0
2014-08-12 14:20:00,23.75,23.76,23.74,23.74,34700.0,18.1587,18.1664,18.1511,18.1511,34700.0
2014-08-12 14:25:00,23.75,23.76,23.73,23.75,32800.0,18.1587,18.1664,18.1434,18.1587,32800.0
2014-08-12 14:30:00,23.74,23.75,23.73,23.75,19700.0,18.1511,18.1587,18.1434,18.1587,19700.0
2014-08-12 14:35:00,23.75,23.75,23.73,23.75,32900.0,18.1587,18.1587,18.1434,18.1587,32900.0
2014-08-12 14:40:00,23.75,23.76,23.74,23.76,27200.0,18.1587,18.1664,18.1511,18.1664,27200.0
2014-08-12 14:45:00,23.76,23.76,23.74,23.74,20700.0,18.1664,18.1664,18.1511,18.1511,20700.0
2014-08-12 14:50:00,23.75,23.76,23.74,23.75,24200.0,18.1587,18.1664,18.1511,18.1587,24200.0
2014-08-12 14:55:00,23.76,23.76,23.75,23.75,16500.0,18.1664,18.1664,18.1587,18.1587,16500.0
2014-08-12 15:00:00,23.76,23.76,23.75,23.76,30500.0,18.1664,18.1664,18.1587,18.1664,30500.0
2014-08-12 15:05:00,23.76,23.77,23.75,23.77,47000.0,18.1664,18.174,18.1587,18.174,47000.0
2014-08-12 15:10:00,23.77,23.77,23.76,23.77,13800.0,18.174,18.174,18.1664,18.174,13800.0
2014-08-12 15:15:00,23.77,23.77,23.76,23.77,11600.0,18.174,18.174,18.1664,18.174,11600.0
2014-08-12 15:20:00,23.77,23.77,23.76,23.77,13400.0,18.174,18.174,18.1664,18.174,13400.0
2014-08-12 15:25:00,23.77,23.77,23.76,23.77,17200.0,18.174,18.174,18.1664,18.174,17200.0
2014-08-12 15:30:00,23.77,23.77,23.76,23.77,88100.0,18.174,18.174,18.1664,18.174,88100.0
2014-08-12 15:35:00,23.76,23.77,23.76,23.77,37300.0,18.1664,18.174,18.1664,18.174,37300.0
2014-08-12 15:40:00,23.76,23.8,23.76,23.8,47700.0,18.1664,18.197,18.1664,18.197,47700.0
2014-08-12 15:45:00,23.79,23.8,23.77,23.79,110700.0,18.1893,18.197,18.174,18.1893,110700.0
2014-08-12 15:50:00,23.79,23.79,23.78,23.78,28500.0,18.1893,18.1893,18.1817,18.1817,28500.0
2014-08-12 15:55:00,23.79,23.81,23.78,23.81,274100.0,18.1893,18.2046,18.1817,18.2046,274100.0
2014-08-13 09:30:00,24.0,24.12,23.86,23.98,209400.0,18.3499,18.4416,18.2428,18.3346,209400.0
2014-08-13 09:35:00,23.99,24.01,23.92,23.97,169000.0,18.3422,18.3575,18.2887,18.3269,169000.0
2014-08-13 09:40:00,23.96,24.01,23.96,24.0,30100.0,18.3193,18.3575,18.3193,18.3499,30100.0
2014-08-13 09:45:00,24.01,24.02,23.92,23.94,83700.0,18.3575,18.3652,18.2887,18.304,83700.0
2014-08-13 09:50:00,23.95,23.96,23.93,23.93,14600.0,18.3116,18.3193,18.2964,18.2964,14600.0
2014-08-13 09:55:00,23.94,23.94,23.92,23.94,22800.0,18.304,18.304,18.2887,18.304,22800.0
2014-08-13 10:00:00,23.95,23.99,23.95,23.99,176100.0,18.3116,18.3422,18.3116,18.3422,176100.0
2014-08-13 10:05:00,23.99,24.0,23.95,23.96,85600.0,18.3422,18.3499,18.3116,18.3193,85600.0
2014-08-13 10:10:00,23.97,23.97,23.9,23.9,79600.0,18.3269,18.3269,18.2734,18.2734,79600.0
2014-08-13 10:15:00,23.91,23.91,23.84,23.86,69400.0,18.2811,18.2811,18.2275,18.2428,69400.0
2014-08-13 10:20:00,23.86,23.9,23.85,23.89,34000.0,18.2428,18.2734,18.2352,18.2658,34000.0
2014-08-13 10:25:00,23.89,23.89,23.87,23.89,6800.0,18.2658,18.2658,18.2505,18.2658,6800.0
2014-08-13 10:30:00,23.89,23.9,23.88,23.88,84100.0,18.2658,18.2734,18.2581,18.2581,84100.0
2014-08-13 10:35:00,23.89,23.89,23.86,23.87,38100.0,18.2658,18.2658,18.2428,18.2505,38100.0
2014-08-13 10:40:00,23.87,23.88,23.86,23.87,46100.0,18.2505,18.2581,18.2428,18.2505,46100.0
2014-08-13 10:45:00,23.87,23.87,23.85,23.85,31400.0,18.2505,18.2505,18.2352,18.2352,31400.0
2014-08-13 10:50:00,23.86,23.89,23.85,23.88,72400.0,18.2428,18.2658,18.2352,18.2581,72400.0
2014-08-13 10:55:00,23.87,23.88,23.86,23.86,10500.0,18.2505,18.2581,18.2428,18.2428,10500.0
2014-08-13 11:00:00,23.86,23.9,23.86,23.89,46900.0,18.2428,18.2734,18.2428,18.2658,46900.0
2014-08-13 11:05:00,23.89,23.91,23.89,23.89,28000.0,18.2658,18.2811,18.2658,18.2658,28000.0
2014-08-13 11:10:00,23.9,23.95,23.89,23.95,60200.0,18.2734,18.3116,18.2658,18.3116,60200.0
2014-08-13 11:15:00,23.94,23.95,23.93,23.94,7200.0,18.304,18.3116,18.2964,18.304,7200.0
2014-08-13 11:20:00,23.94,23.94,23.93,23.94,4500.0,18.304,18.304,18.2964,18.304,4500.0
2014-08-13 11:25:00,23.93,23.95,23.93,23.95,24000.0,18.2964,18.3116,18.2964,18.3116,24000.0
2014-08-13 11:30:00,23.95,23.96,23.94,23.95,24000.0,18.3116,18.3193,18.304,18.3116,24000.0
2014-08-13 11:35:00,23.94,23.95,23.94,23.95,6000.0,18.304,18.3116,18.304,18.3116,6000.0
2014-08-13 11:40:00,23.95,23.96,23.94,23.96,23600.0,18.3116,18.3193,18.304,18.3193,23600.0
2014-08-13 11:45:00,23.96,23.96,23.95,23.95,5600.0,18.3193,18.3193,18.3116,18.3116,5600.0
2014-08-13 11:50:00,23.95,23.95,23.94,23.94,3300.0,18.3116,18.3116,18.304,18.304,3300.0
2014-08-13 11:55:00,23.94,23.95,23.93,23.94,17500.0,18.304,18.3116,18.2964,18.304,17500.0
2014-08-13 12:00:00,23.93,23.94,23.93,23.94,4600.0,18.2964,18.304,18.2964,18.304,4600.0
2014-08-13 12:05:00,23.94,23.94,23.92,23.92,25700.0,18.304,18.304,18.2887,18.2887,25700.0
2014-08-13 12:10:00,23.93,23.93,23.92,23.93,36300.0,18.2964,18.2964,18.2887,18.2964,36300.0
2014-08-13 12:15:00,23.93,23.94,23.92,23.93,15200.0,18.2964,18.304,18.2887,18.2964,15200.0
2014-08-13 12:20:00,23.93,23.93,23.92,23.93,35900.0,18.2964,18.2964,18.2887,18.2964,35900.0
2014-08-13 12:25:00,23.93,23.93,23.92,23.92,13800.0,18.2964,18.2964,18.2887,18.2887,13800.0
2014-08-13 12:30:00,23.92,23.93,23.88,23.89,36800.0,18.2887,18.2964,18.2581,18.2658,36800.0
2014-08-13 12:35:00,23.89,23.9,23.88,23.89,18100.0,18.2658,18.2734,18.2581,18.2658,18100.0
2014-08-13 12:40:00,23.89,23.89,23.88,23.89,2500.0,18.2658,18.2658,18.2581,18.2658,2500.0
2014-08-13 12:45:00,23.88,23.91,23.88,23.9,26400.0,18.2581,18.2811,18.2581,18.2734,26400.0
2014-08-13 12:50:00,23.91,23.91,23.89,23.91,23700.0,18.2811,18.2811,18.2658,18.2811,23700.0
2014-08-13 12:55:00,23.91,23.92,23.9,23.92,3400.0,18.2811,18.2887,18.2734,18.2887,3400.0
2014-08-13 13:00:00,23.92,23.94,23.92,23.94,10600.0,18.2887,18.304,18.2887,18.304,10600.0
2014-08-13 13:05:00,23.94,23.94,23.93,23.94,6200.0,18.304,18.304,18.2964,18.304,6200.0
2014-08-13 13:10:00,23.94,23.97,23.94,23.96,54100.0,18.304,18.3269,18.304,18.3193,54100.0
2014-08-13 13:15:00,23.97,23.98,23.95,23.96,187100.0,18.3269,18.3346,18.3116,18.3193,187100.0
2014-08-13 13:20:00,23.98,24.01,23.96,24.01,114700.0,18.3346,18.3575,18.3193,18.3575,114700.0
2014-08-13 13:25:00,24.02,24.05,24.01,24.04,48200.0,18.3652,18.3881,18.3575,18.3805,48200.0
2014-08-13 13:30:00,24.05,24.07,24.04,24.05,224800.0,18.3881,18.4034,18.3805,18.3881,224800.0
2014-08-13 13:35:00,24.05,24.07,24.04,24.05,50800.0,18.3881,18.4034,18.3805,18.3881,50800.0
2014-08-13 13:40:00,24.05,24.05,24.04,24.05,33400.0,18.3881,18.3881,18.3805,18.3881,33400.0
2014-08-13 13:45:00,24.04,24.05,24.03,24.05,45400.0,18.3805,18.3881,18.3728,18.3881,45400.0
2014-08-13 13:50:00,24.05,24.06,24.04,24.05,32900.0,18.3881,18.3958,18.3805,18.3881,32900.0
2014-08-13 13:55:00,24.05,24.06,24.03,24.05,38300.0,18.3881,18.3958,18.3728,18.3881,38300.0
2014-08-13 14:00:00,24.05,24.05,24.02,24.03,177600.0,18.3881,18.3881,18.3652,18.3728,177600.0
2014-08-13 14:05:00,24.03,24.03,24.0,24.0,39700.0,18.3728,18.3728,18.3499,18.3499,39700.0
2014-08-13 14:10:00,24.01,24.01,23.98,23.98,90900.0,18.3575,18.3575,18.3346,18.3346,90900.0
2014-08-13 14:15:00,23.99,24.0,23.98,24.0,51200.0,18.3422,18.3499,18.3346,18.3499,51200.0
2014-08-13 14:20:00,24.0,24.01,23.99,24.01,25100.0,18.3499,18.3575,18.3422,18.3575,25100.0
2014-08-13 14:25:00,24.01,24.03,24.01,24.01,34500.0,18.3575,18.3728,18.3575,18.3575,34500.0
2014-08-13 14:30:00,24.02,24.02,24.0,24.02,24500.0,18.3652,18.3652,18.3499,18.3652,24500.0
2014-08-13 14:35:00,24.02,24.02,24.01,24.01,112600.0,18.3652,18.3652,18.3575,18.3575,112600.0
2014-08-13 14:40:00,24.02,24.05,24.01,24.03,122600.0,18.3652,18.3881,18.3575,18.3728,122600.0
2014-08-13 14:45:00,24.03,24.05,24.02,24.04,31700.0,18.3728,18.3881,18.3652,18.3805,31700.0
2014-08-13 14:50:00,24.04,24.05,24.03,24.03,21500.0,18.3805,18.3881,18.3728,18.3728,21500.0
2014-08-13 14:55:00,24.03,24.06,24.03,24.05,55100.0,18.3728,18.3958,18.3728,18.3881,55100.0
2014-08-13 15:00:00,24.05,24.07,24.04,24.07,107400.0,18.3881,18.4034,18.3805,18.4034,107400.0
2014-08-13 15:05:00,24.07,24.11,24.07,24.11,89000.0,18.4034,18.434,18.4034,18.434,89000.0
2014-08-13 15:10:00,24.1,24.14,24.1,24.13,119300.0,18.4263,18.4569,18.4263,18.4493,119300.0
2014-08-13 15:15:00,24.13,24.14,24.12,24.14,59100.0,18.4493,18.4569,18.4416,18.4569,59100.0
2014-08-13 15:20:00,24.14,24.14,24.11,24.12,66900.0,18.4569,18.4569,18.434,18.4416,66900.0
2014-08-13 15:25:00,24.12,24.12,24.09,24.09,16200.0,18.4416,18.4416,18.4187,18.4187,16200.0
2014-08-13 15:30:00,24.09,24.13,24.09,24.13,81900.0,18.4187,18.4493,18.4187,18.4493,81900.0
2014-08-13 15:35:00,24.13,24.15,24.12,24.14,238400.0,18.4493,18.4646,18.4416,18.4569,238400.0
2014-08-13 15:40:00,24.14,24.16,24.13,24.14,68600.0,18.4569,18.4722,18.4493,18.4569,68600.0
2014-08-13 15:45:00,24.15,24.21,24.14,24.19,331800.0,18.4646,18.5104,18.4569,18.4951,331800.0
2014-08-13 15:50:00,24.19,24.21,24.19,24.2,157800.0,18.4951,18.5104,18.4951,18.5028,157800.0
2014-08-13 15:55:00,24.2,24.21,24.19,24.19,579900.0,18.5028,18.5104,18.4951,18.4951,579900.0
2014-08-14 09:30:00,24.53,24.59,24.4,24.41,126100.0,18.7551,18.801,18.6557,18.6634,126100.0
2014-08-14 09:35:00,24.42,24.44,24.4,24.4,42400.0,18.671,18.6863,18.6557,18.6557,42400.0
2014-08-14 09:40:00,24.41,24.46,24.4,24.4,108500.0,18.6634,18.7016,18.6557,18.6557,108500.0
2014-08-14 09:45:00,24.41,24.42,24.36,24.39,95100.0,18.6634,18.671,18.6251,18.6481,95100.0
2014-08-14 09:50:00,24.38,24.4,24.34,24.36,46900.0,18.6404,18.6557,18.6098,18.6251,46900.0
2014-08-14 09:55:00,24.36,24.38,24.33,24.34,28100.0,18.6251,18.6404,18.6022,18.6098,28100.0
2014-08-14 10:00:00,24.33,24.36,24.32,24.35,70500.0,18.6022,18.6251,18.5945,18.6175,70500.0
2014-08-14 10:05:00,24.36,24.39,24.35,24.37,22200.0,18.6251,18.6481,18.6175,18.6328,22200.0
2014-08-14 10:10:00,24.38,24.43,24.38,24.43,88700.0,18.6404,18.6786,18.6404,18.6786,88700.0
2014-08-14 10:15:00,24.43,24.51,24.43,24.51,149200.0,18.6786,18.7398,18.6786,18.7398,149200.0
2014-08-14 10:20:00,24.5,24.58,24.49,24.54,202600.0,18.7322,18.7933,18.7245,18.7627,202600.0
2014-08-14 10:25:00,24.54,24.55,24.5,24.51,40400.0,18.7627,18.7704,18.7322,18.7398,40400.0
2014-08-14 10:30:00,24.51,24.53,24.5,24.51,21200.0,18.7398,18.7551,18.7322,18.7398,21200.0
2014-08-14 10:35:00,24.5,24.51,24.5,24.5,31200.0,18.7322,18.7398,18.7322,18.7322,31200.0
2014-08-14 10:40:00,24.5,24.52,24.49,24.51,72800.0,18.7322,18.7475,18.7245,18.7398,72800.0
2014-08-14 10:45:00,24.51,24.55,24.47,24.47,160300.0,18.7398,18.7704,18.7092,18.7092,160300.0
2014-08-14 10:50:00,24.47,24.47,24.43,24.44,36800.0,18.7092,18.7092,18.6786,18.6863,36800.0
2014-08-14 10:55:00,24.43,24.47,24.43,24.46,26300.0,18.6786,18.7092,18.6786,18.7016,26300.0
2014-08-14 11:00:00,24.45,24.46,24.44,24.46,20200.0,18.6939,18.7016,18.6863,18.7016,20200.0
2014-08-14 11:05:00,24.46,24.46,24.45,24.45,13900.0,18.7016,18.7016,18.6939,18.6939,13900.0
2014-08-14 11:10:00,24.45,24.46,24.45,24.45,12100.0,18.6939,18.7016,18.6939,18.6939,12100.0
2014-08-14 11:15:00,24.45,24.46,24.44,24.46,20100.0,18.6939,18.7016,18.6863,18.7016,20100.0
2014-08-14 11:20:00,24.46,24.47,24.44,24.47,24000.0,18.7016,18.7092,18.6863,18.7092,24000.0
2014-08-14 11:25:00,24.46,24.46,24.44,24.44,17600.0,18.7016,18.7016,18.6863,18.6863,17600.0
2014-08-14 11:30:00,24.45,24.46,24.43,24.44,17000.0,18.6939,18.7016,18.6786,18.6863,17000.0
2014-08-14 11:35:00,24.43,24.44,24.42,24.42,16700.0,18.6786,18.6863,18.671,18.671,16700.0
2014-08-14 11:40:00,24.42,24.44,24.41,24.43,13000.0,18.671,18.6863,18.6634,18.6786,13000.0
2014-08-14 11:45:00,24.42,24.44,24.4,24.43,35500.0,18.671,18.6863,18.6557,18.6786,35500.0
2014-08-14 11:50:00,24.43,24.45,24.42,24.43,5700.0,18.6786,18.6939,18.671,18.6786,5700.0
2014-08-14 11:55:00,24.44,24.45,24.43,24.44,17800.0,18.6863,18.6939,18.6786,18.6863,17800.0
2014-08-14 12:00:00,24.44,24.44,24.43,24.44,9400.0,18.6863,18.6863,18.6786,18.6863,9400.0
2014-08-14 12:05:00,24.44,24.45,24.44,24.45,13300.0,18.6863,18.6939,18.6863,18.6939,13300.0
2014-08-14 12:10:00,24.45,24.46,24.44,24.45,25900.0,18.6939,18.7016,18.6863,18.6939,25900.0
2014-08-14 12:15:00,24.45,24.46,24.44,24.46,8800.0,18.6939,18.7016,18.6863,18.7016,8800.0
2014-08-14 12:20:00,24.46,24.46,24.45,24.45,19200.0,18.7016,18.7016,18.6939,18.6939,19200.0
2014-08-14 12:25:00,24.45,24.46,24.45,24.46,13600.0,18.6939,18.7016,18.6939,18.7016,13600.0
2014-08-14 12:30:00,24.46,24.49,24.45,24.48,25300.0,18.7016,18.7245,18.6939,18.7169,25300.0
2014-08-14 12:35:00,24.48,24.51,24.48,24.5,94500.0,18.7169,18.7398,18.7169,18.7322,94500.0
2014-08-14 12:40:00,24.5,24.5,24.48,24.48,8000.0,18.7322,18.7322,18.7169,18.7169,8000.0
2014-08-14 12:45:00,24.48,24.48,24.47,24.47,4000.0,18.7169,18.7169,18.7092,18.7092,4000.0
2014-08-14 12:50:00,24.47,24.48,24.47,24.48,10100.0,18.7092,18.7169,18.7092,18.7169,10100.0
2014-08-14 12:55:00,24.48,24.48,24.46,24.47,12800.0,18.7169,18.7169,18.7016,18.7092,12800.0
2014-08-14 13:00:00,24.48,24.48,24.47,24.47,6600.0,18.7169,18.7169,18.7092,18.7092,6600.0
2014-08-14 13:05:00,24.48,24.48,24.46,24.46,14700.0,18.7169,18.7169,18.7016,18.7016,14700.0
2014-08-14 13:10:00,24.46,24.47,24.46,24.46,67300.0,18.7016,18.7092,18.7016,18.7016,67300.0
2014-08-14 13:15:00,24.46,24.51,24.46,24.49,29800.0,18.7016,18.7398,18.7016,18.7245,29800.0
2014-08-14 13:20:00,24.49,24.5,24.48,24.48,4900.0,18.7245,18.7322,18.7169,18.7169,4900.0
2014-08-14 13:25:00,24.48,24.48,24.47,24.47,17600.0,18.7169,18.7169,18.7092,18.7092,17600.0
2014-08-14 13:30:00,24.47,24.47,24.46,24.47,12500.0,18.7092,18.7092,18.7016,18.7092,12500.0
2014-08-14 13:35:00,24.47,24.49,24.46,24.49,18100.0,18.7092,18.7245,18.7016,18.7245,18100.0
2014-08-14 13:40:00,24.48,24.49,24.47,24.48,12900.0,18.7169,18.7245,18.7092,18.7169,12900.0
2014-08-14 13:45:00,24.48,24.49,24.48,24.49,4100.0,18.7169,18.7245,18.7169,18.7245,4100.0
2014-08-14 13:50:00,24.49,24.49,24.48,24.48,44900.0,18.7245,18.7245,18.7169,18.7169,44900.0
2014-08-14 13:55:00,24.48,24.48,24.47,24.48,18200.0,18.7169,18.7169,18.7092,18.7169,18200.0
2014-08-14 14:00:00,24.48,24.48,24.47,24.48,13100.0,18.7169,18.7169,18.7092,18.7169,13100.0
2014-08-14 14:05:00,24.48,24.48,24.47,24.48,13800.0,18.7169,18.7169,18.7092,18.7169,13800.0
2014-08-14 14:10:00,24.48,24.49,24.48,24.48,10900.0,18.7169,18.7245,18.7169,18.7169,10900.0
2014-08-14 14:15:00,24.49,24.49,24.48,24.48,10900.0,18.7245,18.7245,18.7169,18.7169,10900.0
2014-08-14 14:20:00,24.49,24.49,24.48,24.48,22600.0,18.7245,18.7245,18.7169,18.7169,22600.0
2014-08-14 14:25:00,24.48,24.49,24.48,24.48,9500.0,18.7169,18.7245,18.7169,18.7169,9500.0
2014-08-14 14:30:00,24.48,24.49,24.47,24.47,12600.0,18.7169,18.7245,18.7092,18.7092,12600.0
2014-08-14 14:35:00,24.48,24.48,24.47,24.48,11900.0,18.7169,18.7169,18.7092,18.7169,11900.0
2014-08-14 14:40:00,24.48,24.48,24.47,24.47,16300.0,18.7169,18.7169,18.7092,18.7092,16300.0
2014-08-14 14:45:00,24.47,24.48,24.46,24.47,43000.0,18.7092,18.7169,18.7016,18.7092,43000.0
2014-08-14 14:50:00,24.47,24.49,24.46,24.48,46700.0,18.7092,18.7245,18.7016,18.7169,46700.0
2014-08-14 14:55:00,24.48,24.49,24.47,24.47,9900.0,18.7169,18.7245,18.7092,18.7092,9900.0
2014-08-14 15:00:00,24.48,24.49,24.48,24.48,23600.0,18.7169,18.7245,18.7169,18.7169,23600.0
2014-08-14 15:05:00,24.48,24.49,24.48,24.48,9300.0,18.7169,18.7245,18.7169,18.7169,9300.0
2014-08-14 15:10:00,24.48,24.49,24.48,24.48,11200.0,18.7169,18.7245,18.7169,18.7169,11200.0
2014-08-14 15:15:00,24.48,24.48,24.46,24.46,55800.0,18.7169,18.7169,18.7016,18.7016,55800.0
2014-08-14 15:20:00,24.46,24.49,24.46,24.48,62900.0,18.7016,18.7245,18.7016,18.7169,62900.0
2014-08-14 15:25:00,24.48,24.49,24.48,24.48,6600.0,18.7169,18.7245,18.7169,18.7169,6600.0
2014-08-14 15:30:00,24.48,24.49,24.47,24.47,25700.0,18.7169,18.7245,18.7092,18.7092,25700.0
2014-08-14 15:35:00,24.47,24.51,24.47,24.48,297000.0,18.7092,18.7398,18.7092,18.7169,297000.0
2014-08-14 15:40:00,24.48,24.5,24.48,24.49,42000.0,18.7169,18.7322,18.7169,18.7245,42000.0
2014-08-14 15:45:00,24.49,24.5,24.47,24.47,62400.0,18.7245,18.7322,18.7092,18.7092,62400.0
2014-08-14 15:50:00,24.48,24.52,24.47,24.51,193700.0,18.7169,18.7475,18.7092,18.7398,193700.0
2014-08-14 15:55:00,24.51,24.51,24.49,24.5,159000.0,18.7398,18.7398,18.7245,18.7322,159000.0
2014-08-15 09:30:00,24.55,24.66,24.54,24.64,223200.0,18.7704,18.8545,18.7627,18.8392,223200.0
2014-08-15 09:35:00,24.65,24.75,24.64,24.71,96900.0,18.8469,18.9233,18.8392,18.8927,96900.0
2014-08-15 09:40:00,24.72,24.74,24.62,24.64,68800.0,18.9004,18.9157,18.8239,18.8392,68800.0
2014-08-15 09:45:00,24.63,24.69,24.63,24.69,34600.0,18.8316,18.8774,18.8316,18.8774,34600.0
2014-08-15 09:50:00,24.69,24.69,24.66,24.67,21100.0,18.8774,18.8774,18.8545,18.8621,21100.0
2014-08-15 09:55:00,24.66,24.69,24.65,24.69,14700.0,18.8545,18.8774,18.8469,18.8774,14700.0
2014-08-15 10:00:00,24.69,24.69,24.66,24.66,22900.0,18.8774,18.8774,18.8545,18.8545,22900.0
2014-08-15 10:05:00,24.67,24.73,24.67,24.71,48100.0,18.8621,18.908,18.8621,18.8927,48100.0
2014-08-15 10:10:00,24.71,24.73,24.71,24.71,11000.0,18.8927,18.908,18.8927,18.8927,11000.0
2014-08-15 10:15:00,24.71,24.71,24.69,24.71,31200.0,18.8927,18.8927,18.8774,18.8927,31200.0
2014-08-15 10:20:00,24.7,24.73,24.7,24.73,20400.0,18.8851,18.908,18.8851,18.908,20400.0
2014-08-15 10:25:00,24.72,24.72,24.7,24.71,15200.0,18.9004,18.9004,18.8851,18.8927,15200.0
2014-08-15 10:30:00,24.71,24.74,24.71,24.72,15200.0,18.8927,18.9157,18.8927,18.9004,15200.0
2014-08-15 10:35:00,24.72,24.73,24.72,24.72,19300.0,18.9004,18.908,18.9004,18.9004,19300.0
2014-08-15 10:40:00,24.72,24.73,24.66,24.66,53200.0,18.9004,18.908,18.8545,18.8545,53200.0
2014-08-15 10:45:00,24.67,24.67,24.64,24.64,38100.0,18.8621,18.8621,18.8392,18.8392,38100.0
2014-08-15 10:50:00,24.64,24.64,24.57,24.58,41300.0,18.8392,18.8392,18.7857,18.7933,41300.0
2014-08-15 10:55:00,24.57,24.58,24.52,24.57,46500.0,18.7857,18.7933,18.7475,18.7857,46500.0
2014-08-15 11:00:00,24.56,24.58,24.55,24.56,33400.0,18.778,18.7933,18.7704,18.778,33400.0
2014-08-15 11:05:00,24.55,24.58,24.53,24.56,23300.0,18.7704,18.7933,18.7551,18.778,23300.0
2014-08-15 11:10:00,24.57,24.61,24.57,24.58,18800.0,18.7857,18.8163,18.7857,18.7933,18800.0
2014-08-15 11:15:00,24.58,24.59,24.55,24.58,14500.0,18.7933,18.801,18.7704,18.7933,14500.0
2014-08-15 11:20:00,24.58,24.58,24.55,24.57,33300.0,18.7933,18.7933,18.7704,18.7857,33300.0
2014-08-15 11:25:00,24.56,24.58,24.55,24.57,51300.0,18.778,18.7933,18.7704,18.7857,51300.0
2014-08-15 11:30:00,24.57,24.58,24.54,24.56,72800.0,18.7857,18.7933,18.7627,18.778,72800.0
2014-08-15 11:35:00,24.56,24.57,24.54,24.56,15600.0,18.778,18.7857,18.7627,18.778,15600.0
2014-08-15 11:40:00,24.57,24.57,24.54,24.56,13300.0,18.7857,18.7857,18.7627,18.778,13300.0
2014-08-15 11:45:00,24.56,24.56,24.53,24.53,28100.0,18.778,18.778,18.7551,18.7551,28100.0
2014-08-15 11:50:00,24.53,24.53,24.46,24.46,31300.0,18.7551,18.7551,18.7016,18.7016,31300.0
2014-08-15 11:55:00,24.46,24.48,24.45,24.48,14000.0,18.7016,18.7169,18.6939,18.7169,14000.0
2014-08-15 12:00:00,24.48,24.48,24.45,24.48,18000.0,18.7169,18.7169,18.6939,18.7169,18000.0
2014-08-15 12:05:00,24.48,24.51,24.48,24.5,26900.0,18.7169,18.7398,18.7169,18.7322,26900.0
2014-08-15 12:10:00,24.51,24.51,24.49,24.49,19000.0,18.7398,18.7398,18.7245,18.7245,19000.0
2014-08-15 12:15:00,24.49,24.5,24.46,24.49,18200.0,18.7245,18.7322,18.7016,18.7245,18200.0
2014-08-15 12:20:00,24.49,24.49,24.46,24.49,16400.0,18.7245,18.7245,18.7016,18.7245,16400.0
2014-08-15 12:25:00,24.49,24.54,24.49,24.54,26200.0,18.7245,18.7627,18.7245,18.7627,26200.0
2014-08-15 12:30:00,24.54,24.55,24.5,24.5,16500.0,18.7627,18.7704,18.7322,18.7322,16500.0
2014-08-15 12:35:00,24.5,24.55,24.5,24.55,14900.0,18.7322,18.7704,18.7322,18.7704,14900.0
2014-08-15 12:40:00,24.54,24.55,24.54,24.55,21100.0,18.7627,18.7704,18.7627,18.7704,21100.0
2014-08-15 12:45:00,24.55,24.55,24.55,24.55,26600.0,18.7704,18.7704,18.7704,18.7704,26600.0
2014-08-15 12:50:00,24.55,24.55,24.55,24.55,9700.0,18.7704,18.7704,18.7704,18.7704,9700.0
2014-08-15 12:55:00,24.55,24.56,24.54,24.54,4800.0,18.7704,18.778,18.7627,18.7627,4800.0
2014-08-15 13:00:00,24.54,24.55,24.53,24.54,52500.0,18.7627,18.7704,18.7551,18.7627,52500.0
2014-08-15 13:05:00,24.53,24.55,24.53,24.55,21700.0,18.7551,18.7704,18.7551,18.7704,21700.0
2014-08-15 13:10:00,24.55,24.55,24.55,24.55,6900.0,18.7704,18.7704,18.7704,18.7704,6900.0
2014-08-15 13:15:00,24.55,24.55,24.55,24.55,49000.0,18.7704,18.7704,18.7704,18.7704,49000.0
2014-08-15 13:20:00,24.55,24.55,24.53,24.54,24000.0,18.7704,18.7704,18.7551,18.7627,24000.0
2014-08-15 13:25:00,24.54,24.55,24.53,24.54,13600.0,18.7627,18.7704,18.7551,18.7627,13600.0
2014-08-15 13:30:00,24.55,24.55,24.53,24.53,23600.0,18.7704,18.7704,18.7551,18.7551,23600.0
2014-08-15 13:35:00,24.54,24.54,24.5,24.52,22000.0,18.7627,18.7627,18.7322,18.7475,22000.0
2014-08-15 13:40:00,24.51,24.54,24.51,24.53,15100.0,18.7398,18.7627,18.7398,18.7551,15100.0
2014-08-15 13:45:00,24.53,24.53,24.5,24.5,5800.0,18.7551,18.7551,18.7322,18.7322,5800.0
2014-08-15 13:50:00,24.5,24.51,24.48,24.48,20900.0,18.7322,18.7398,18.7169,18.7169,20900.0
2014-08-15 13:55:00,24.48,24.48,24.46,24.47,15200.0,18.7169,18.7169,18.7016,18.7092,15200.0
2014-08-15 14:00:00,24.48,24.49,24.46,24.46,11700.0,18.7169,18.7245,18.7016,18.7016,11700.0
2014-08-15 14:05:00,24.47,24.48,24.46,24.48,21800.0,18.7092,18.7169,18.7016,18.7169,21800.0
2014-08-15 14:10:00,24.48,24.49,24.47,24.49,7200.0,18.7169,18.7245,18.7092,18.7245,7200.0
2014-08-15 14:15:00,24.49,24.5,24.48,24.48,10700.0,18.7245,18.7322,18.7169,18.7169,10700.0
2014-08-15 14:20:00,24.48,24.49,24.48,24.49,29300.0,18.7169,18.7245,18.7169,18.7245,29300.0
2014-08-15 14:25:00,24.49,24.54,24.49,24.54,22100.0,18.7245,18.7627,18.7245,18.7627,22100.0
2014-08-15 14:30:00,24.54,24.55,24.52,24.53,15900.0,18.7627,18.7704,18.7475,18.7551,15900.0
2014-08-15 14:35:00,24.53,24.53,24.51,24.52,9600.0,18.7551,18.7551,18.7398,18.7475,9600.0
2014-08-15 14:40:00,24.53,24.56,24.53,24.55,20800.0,18.7551,18.778,18.7551,18.7704,20800.0
2014-08-15 14:45:00,24.55,24.55,24.55,24.55,5500.0,18.7704,18.7704,18.7704,18.7704,5500.0
2014-08-15 14:50:00,24.55,24.55,24.54,24.54,11500.0,18.7704,18.7704,18.7627,18.7627,11500.0
2014-08-15 14:55:00,24.54,24.55,24.53,24.53,11400.0,18.7627,18.7704,18.7551,18.7551,11400.0
2014-08-15 15:00:00,24.54,24.55,24.51,24.53,25200.0,18.7627,18.7704,18.7398,18.7551,25200.0
2014-08-15 15:05:00,24.53,24.54,24.52,24.53,13500.0,18.7551,18.7627,18.7475,18.7551,13500.0
2014-08-15 15:10:00,24.54,24.54,24.52,24.53,27400.0,18.7627,18.7627,18.7475,18.7551,27400.0
2014-08-15 15:15:00,24.52,24.53,24.52,24.52,9700.0,18.7475,18.7551,18.7475,18.7475,9700.0
2014-08-15 15:20:00,24.52,24.52,24.51,24.52,8100.0,18.7475,18.7475,18.7398,18.7475,8100.0
2014-08-15 15:25:00,24.51,24.52,24.51,24.52,7400.0,18.7398,18.7475,18.7398,18.7475,7400.0
2014-08-15 15:30:00,24.52,24.55,24.51,24.54,52000.0,18.7475,18.7704,18.7398,18.7627,52000.0
2014-08-15 15:35:00,24.54,24.55,24.53,24.54,35000.0,18.7627,18.7704,18.7551,18.7627,35000.0
2014-08-15 15:40:00,24.54,24.54,24.53,24.54,11700.0,18.7627,18.7627,18.7551,18.7627,11700.0
2014-08-15 15:45:00,24.54,24.54,24.53,24.53,25600.0,18.7627,18.7627,18.7551,18.7551,25600.0
2014-08-15 15:50:00,24.53,24.57,24.53,24.57,82900.0,18.7551,18.7857,18.7551,18.7857,82900.0
2014-08-15 15:55:00,24.57,24.57,24.55,24.57,148900.0,18.7857,18.7857,18.7704,18.7857,148900.0
2014-08-18 09:30:00,24.62,24.71,24.62,24.67,25600.0,18.8239,18.8927,18.8239,18.8621,25600.0
2014-08-18 09:35:00,24.68,24.68,24.6,24.6,15900.0,18.8698,18.8698,18.8086,18.8086,15900.0
2014-08-18 09:40:00,24.61,24.62,24.6,24.62,7100.0,18.8163,18.8239,18.8086,18.8239,7100.0
2014-08-18 09:45:00,24.61,24.65,24.61,24.61,8500.0,18.8163,18.8469,18.8163,18.8163,8500.0
2014-08-18 09:50:00,24.61,24.63,24.6,24.63,9100.0,18.8163,18.8316,18.8086,18.8316,9100.0
2014-08-18 09:55:00,24.63,24.67,24.63,24.66,11800.0,18.8316,18.8621,18.8316,18.8545,11800.0
2014-08-18 10:00:00,24.67,24.69,24.66,24.66,23000.0,18.8621,18.8774,18.8545,18.8545,23000.0
2014-08-18 10:05:00,24.66,24.67,24.66,24.67,17100.0,18.8545,18.8621,18.8545,18.8621,17100.0
2014-08-18 10:10:00,24.66,24.69,24.66,24.69,14200.0,18.8545,18.8774,18.8545,18.8774,14200.0
2014-08-18 10:15:00,24.69,24.69,24.68,24.68,20800.0,18.8774,18.8774,18.8698,18.8698,20800.0
2014-08-18 10:20:00,24.69,24.7,24.68,24.7,11200.0,18.8774,18.8851,18.8698,18.8851,11200.0
2014-08-18 10:25:00,24.69,24.71,24.67,24.67,750900.0,18.8774,18.8927,18.8621,18.8621,750900.0
2014-08-18 10:30:00,24.66,24.69,24.66,24.69,86200.0,18.8545,18.8774,18.8545,18.8774,86200.0
2014-08-18 10:35:00,24.69,24.72,24.69,24.71,105000.0,18.8774,18.9004,18.8774,18.8927,105000.0
2014-08-18 10:40:00,24.71,24.76,24.71,24.71,84900.0,18.8927,18.931,18.8927,18.8927,84900.0
2014-08-18 10:45:00,24.72,24.73,24.72,24.73,25900.0,18.9004,18.908,18.9004,18.908,25900.0
2014-08-18 10:50:00,24.73,24.74,24.72,24.74,6300.0,18.908,18.9157,18.9004,18.9157,6300.0
2014-08-18 10:55:00,24.74,24.75,24.73,24.73,14600.0,18.9157,18.9233,18.908,18.908,14600.0
2014-08-18 11:00:00,24.74,24.74,24.71,24.71,25100.0,18.9157,18.9157,18.8927,18.8927,25100.0
2014-08-18 11:05:00,24.71,24.71,24.69,24.7,16400.0,18.8927,18.8927,18.8774,18.8851,16400.0
2014-08-18 11:10:00,24.7,24.7,24.69,24.7,3300.0,18.8851,18.8851,18.8774,18.8851,3300.0
2014-08-18 11:15:00,24.7,24.7,24.68,24.68,19100.0,18.8851,18.8851,18.8698,18.8698,19100.0
2014-08-18 11:20:00,24.68,24.69,24.68,24.68,3400.0,18.8698,18.8774,18.8698,18.8698,3400.0
2014-08-18 11:25:00,24.68,24.69,24.68,24.69,5300.0,18.8698,18.8774,18.8698,18.8774,5300.0
2014-08-18 11:30:00,24.69,24.69,24.68,24.69,8600.0,18.8774,18.8774,18.8698,18.8774,8600.0
2014-08-18 11:35:00,24.69,24.69,24.68,24.68,3700.0,18.8774,18.8774,18.8698,18.8698,3700.0
2014-08-18 11:40:00,24.68,24.69,24.68,24.69,5800.0,18.8698,18.8774,18.8698,18.8774,5800.0
2014-08-18 11:45:00,24.69,24.69,24.68,24.69,2800.0,18.8774,18.8774,18.8698,18.8774,2800.0
2014-08-18 11:50:00,24.68,24.71,24.68,24.7,36200.0,18.8698,18.8927,18.8698,18.8851,36200.0
2014-08-18 11:55:00,24.71,24.71,24.7,24.7,2300.0,18.8927,18.8927,18.8851,18.8851,2300.0
2014-08-18 12:00:00,24.7,24.71,24.69,24.7,8000.0,18.8851,18.8927,18.8774,18.8851,8000.0
2014-08-18 12:05:00,24.7,24.71,24.69,24.7,22900.0,18.8851,18.8927,18.8774,18.8851,22900.0
2014-08-18 12:10:00,24.7,24.7,24.69,24.7,3500.0,18.8851,18.8851,18.8774,18.8851,3500.0
2014-08-18 12:15:00,24.69,24.7,24.68,24.68,16600.0,18.8774,18.8851,18.8698,18.8698,16600.0
2014-08-18 12:20:00,24.69,24.69,24.68,24.69,2400.0,18.8774,18.8774,18.8698,18.8774,2400.0
2014-08-18 12:25:00,24.68,24.69,24.68,24.69,3100.0,18.8698,18.8774,18.8698,18.8774,3100.0
2014-08-18 12:30:00,24.69,24.69,24.68,24.68,2600.0,18.8774,18.8774,18.8698,18.8698,2600.0
2014-08-18 12:35:00,24.69,24.7,24.68,24.7,11700.0,18.8774,18.8851,18.8698,18.8851,11700.0
2014-08-18 12:40:00,24.7,24.7,24.69,24.69,3200.0,18.8851,18.8851,18.8774,18.8774,3200.0
2014-08-18 12:45:00,24.69,24.7,24.69,24.69,8000.0,18.8774,18.8851,18.8774,18.8774,8000.0
2014-08-18 12:50:00,24.69,24.7,24.69,24.7,3900.0,18.8774,18.8851,18.8774,18.8851,3900.0
2014-08-18 12:55:00,24.7,24.7,24.67,24.67,29900.0,18.8851,18.8851,18.8621,18.8621,29900.0
2014-08-18 13:00:00,24.68,24.68,24.67,24.68,5000.0,18.8698,18.8698,18.8621,18.8698,5000.0
2014-08-18 13:05:00,24.67,24.68,24.67,24.67,8200.0,18.8621,18.8698,18.8621,18.8621,8200.0
2014-08-18 13:10:00,24.68,24.68,24.67,24.67,2700.0,18.8698,18.8698,18.8621,18.8621,2700.0
2014-08-18 13:15:00,24.67,24.68,24.67,24.67,2500.0,18.8621,18.8698,18.8621,18.8621,2500.0
2014-08-18 13:20:00,24.68,24.68,24.67,24.68,4100.0,18.8698,18.8698,18.8621,18.8698,4100.0
2014-08-18 13:25:00,24.68,24.68,24.67,24.67,4700.0,18.8698,18.8698,18.8621,18.8621,4700.0
2014-08-18 13:30:00,24.68,24.68,24.67,24.68,12600.0,18.8698,18.8698,18.8621,18.8698,12600.0
2014-08-18 13:35:00,24.68,24.68,24.67,24.67,7100.0,18.8698,18.8698,18.8621,18.8621,7100.0
2014-08-18 13:40:00,24.67,24.68,24.67,24.68,4700.0,18.8621,18.8698,18.8621,18.8698,4700.0
2014-08-18 13:45:00,24.67,24.68,24.66,24.67,18000.0,18.8621,18.8698,18.8545,18.8621,18000.0
2014-08-18 13:50:00,24.66,24.67,24.66,24.67,7800.0,18.8545,18.8621,18.8545,18.8621,7800.0
2014-08-18 13:55:00,24.66,24.67,24.65,24.65,17700.0,18.8545,18.8621,18.8469,18.8469,17700.0
2014-08-18 14:00:00,24.65,24.66,24.65,24.66,7400.0,18.8469,18.8545,18.8469,18.8545,7400.0
2014-08-18 14:05:00,24.66,24.66,24.65,24.66,6500.0,18.8545,18.8545,18.8469,18.8545,6500.0
2014-08-18 14:10:00,24.65,24.66,24.65,24.66,5300.0,18.8469,18.8545,18.8469,18.8545,5300.0
2014-08-18 14:15:00,24.66,24.66,24.65,24.65,29000.0,18.8545,18.8545,18.8469,18.8469,29000.0
2014-08-18 14:20:00,24.66,24.66,24.65,24.65,9400.0,18.8545,18.8545,18.8469,18.8469,9400.0
2014-08-18 14:25:00,24.66,24.67,24.65,24.66,54800.0,18.8545,18.8621,18.8469,18.8545,54800.0
2014-08-18 14:30:00,24.66,24.67,24.66,24.67,8900.0,18.8545,18.8621,18.8545,18.8621,8900.0
2014-08-18 14:35:00,24.66,24.67,24.66,24.66,11300.0,18.8545,18.8621,18.8545,18.8545,11300.0
2014-08-18 14:40:00,24.67,24.68,24.66,24.68,19800.0,18.8621,18.8698,18.8545,18.8698,19800.0
2014-08-18 14:45:00,24.68,24.68,24.67,24.68,6600.0,18.8698,18.8698,18.8621,18.8698,6600.0
2014-08-18 14:50:00,24.67,24.68,24.67,24.67,7800.0,18.8621,18.8698,18.8621,18.8621,7800.0
2014-08-18 14:55:00,24.67,24.68,24.67,24.67,11300.0,18.8621,18.8698,18.8621,18.8621,11300.0
2014-08-18 15:00:00,24.67,24.68,24.61,24.63,205700.0,18.8621,18.8698,18.8163,18.8316,205700.0
2014-08-18 15:05:00,24.62,24.63,24.62,24.62,7500.0,18.8239,18.8316,18.8239,18.8239,7500.0
2014-08-18 15:10:00,24.63,24.65,24.62,24.64,117600.0,18.8316,18.8469,18.8239,18.8392,117600.0
2014-08-18 15:15:00,24.65,24.65,24.64,24.64,6000.0,18.8469,18.8469,18.8392,18.8392,6000.0
2014-08-18 15:20:00,24.64,24.65,24.64,24.64,11600.0,18.8392,18.8469,18.8392,18.8392,11600.0
2014-08-18 15:25:00,24.64,24.65,24.64,24.65,23200.0,18.8392,18.8469,18.8392,18.8469,23200.0
2014-08-18 15:30:00,24.64,24.65,24.64,24.64,12000.0,18.8392,18.8469,18.8392,18.8392,12000.0
2014-08-18 15:35:00,24.64,24.65,24.64,24.64,17100.0,18.8392,18.8469,18.8392,18.8392,17100.0
2014-08-18 15:40:00,24.64,24.65,24.64,24.64,27300.0,18.8392,18.8469,18.8392,18.8392,27300.0
2014-08-18 15:45:00,24.65,24.66,24.65,24.66,48600.0,18.8469,18.8545,18.8469,18.8545,48600.0
2014-08-18 15:50:00,24.66,24.66,24.65,24.66,36700.0,18.8545,18.8545,18.8469,18.8545,36700.0
2014-08-18 15:55:00,24.66,24.68,24.65,24.67,168900.0,18.8545,18.8698,18.8469,18.8621,168900.0
2014-08-19 09:30:00,24.69,24.76,24.6,24.75,49500.0,18.8774,18.931,18.8086,18.9233,49500.0
2014-08-19 09:35:00,24.73,24.74,24.67,24.69,10100.0,18.908,18.9157,18.8621,18.8774,10100.0
2014-08-19 09:40:00,24.69,24.73,24.68,24.68,34600.0,18.8774,18.908,18.8698,18.8698,34600.0
2014-08-19 09:45:00,24.68,24.69,24.66,24.68,19700.0,18.8698,18.8774,18.8545,18.8698,19700.0
2014-08-19 09:50:00,24.68,24.7,24.68,24.7,57300.0,18.8698,18.8851,18.8698,18.8851,57300.0
2014-08-19 09:55:00,24.7,24.71,24.66,24.69,168300.0,18.8851,18.8927,18.8545,18.8774,168300.0
2014-08-19 10:00:00,24.69,24.71,24.68,24.68,52100.0,18.8774,18.8927,18.8698,18.8698,52100.0
2014-08-19 10:05:00,24.67,24.69,24.67,24.69,29100.0,18.8621,18.8774,18.8621,18.8774,29100.0
2014-08-19 10:10:00,24.69,24.7,24.68,24.68,13200.0,18.8774,18.8851,18.8698,18.8698,13200.0
2014-08-19 10:15:00,24.68,24.69,24.67,24.69,11400.0,18.8698,18.8774,18.8621,18.8774,11400.0
2014-08-19 10:20:00,24.69,24.69,24.67,24.68,17100.0,18.8774,18.8774,18.8621,18.8698,17100.0
2014-08-19 10:25:00,24.69,24.71,24.68,24.68,518000.0,18.8774,18.8927,18.8698,18.8698,518000.0
2014-08-19 10:30:00,24.68,24.68,24.66,24.66,24500.0,18.8698,18.8698,18.8545,18.8545,24500.0
2014-08-19 10:35:00,24.67,24.67,24.66,24.66,28800.0,18.8621,18.8621,18.8545,18.8545,28800.0
2014-08-19 10:40:00,24.67,24.68,24.66,24.67,12100.0,18.8621,18.8698,18.8545,18.8621,12100.0
2014-08-19 10:45:00,24.67,24.69,24.67,24.69,8600.0,18.8621,18.8774,18.8621,18.8774,8600.0
2014-08-19 10:50:00,24.68,24.7,24.68,24.69,17500.0,18.8698,18.8851,18.8698,18.8774,17500.0
2014-08-19 10:55:00,24.69,24.71,24.69,24.69,7300.0,18.8774,18.8927,18.8774,18.8774,7300.0
2014-08-19 11:00:00,24.69,24.69,24.68,24.69,8100.0,18.8774,18.8774,18.8698,18.8774,8100.0
2014-08-19 11:05:00,24.68,24.69,24.67,24.68,15300.0,18.8698,18.8774,18.8621,18.8698,15300.0
2014-08-19 11:10:00,24.68,24.69,24.67,24.68,22000.0,18.8698,18.8774,18.8621,18.8698,22000.0
2014-08-19 11:15:00,24.69,24.69,24.68,24.68,12400.0,18.8774,18.8774,18.8698,18.8698,12400.0
2014-08-19 11:20:00,24.68,24.7,24.67,24.7,39200.0,18.8698,18.8851,18.8621,18.8851,39200.0
2014-08-19 11:25:00,24.7,24.7,24.68,24.68,4900.0,18.8851,18.8851,18.8698,18.8698,4900.0
2014-08-19 11:30:00,24.69,24.69,24.67,24.68,23600.0,18.8774,18.8774,18.8621,18.8698,23600.0
2014-08-19 11:35:00,24.68,24.69,24.67,24.68,14100.0,18.8698,18.8774,18.8621,18.8698,14100.0
2014-08-19 11:40:00,24.67,24.69,24.67,24.67,9700.0,18.8621,18.8774,18.8621,18.8621,9700.0
2014-08-19 11:45:00,24.68,24.68,24.67,24.67,2900.0,18.8698,18.8698,18.8621,18.8621,2900.0
2014-08-19 11:50:00,24.68,24.7,24.68,24.7,16700.0,18.8698,18.8851,18.8698,18.8851,16700.0
2014-08-19 11:55:00,24.71,24.71,24.69,24.69,12500.0,18.8927,18.8927,18.8774,18.8774,12500.0
2014-08-19 12:00:00,24.69,24.7,24.69,24.69,13200.0,18.8774,18.8851,18.8774,18.8774,13200.0
2014-08-19 12:05:00,24.69,24.7,24.69,24.69,17600.0,18.8774,18.8851,18.8774,18.8774,17600.0
2014-08-19 12:10:00,24.69,24.7,24.68,24.68,12600.0,18.8774,18.8851,18.8698,18.8698,12600.0
2014-08-19 12:15:00,24.69,24.69,24.68,24.69,22500.0,18.8774,18.8774,18.8698,18.8774,22500.0
2014-08-19 12:20:00,24.69,24.71,24.68,24.71,16200.0,18.8774,18.8927,18.8698,18.8927,16200.0
2014-08-19 12:25:00,24.7,24.71,24.7,24.71,8600.0,18.8851,18.8927,18.8851,18.8927,8600.0
2014-08-19 12:30:00,24.71,24.72,24.69,24.7,23700.0,18.8927,18.9004,18.8774,18.8851,23700.0
2014-08-19 12:35:00,24.69,24.7,24.69,24.69,3200.0,18.8774,18.8851,18.8774,18.8774,3200.0
2014-08-19 12:40:00,24.69,24.7,24.68,24.68,12300.0,18.8774,18.8851,18.8698,18.8698,12300.0
2014-08-19 12:45:00,24.68,24.7,24.68,24.69,7300.0,18.8698,18.8851,18.8698,18.8774,7300.0
2014-08-19 12:50:00,24.7,24.7,24.68,24.69,5100.0,18.8851,18.8851,18.8698,18.8774,5100.0
2014-08-19 12:55:00,24.69,24.7,24.69,24.69,7200.0,18.8774,18.8851,18.8774,18.8774,7200.0
2014-08-19 13:00:00,24.7,24.7,24.69,24.7,14100.0,18.8851,18.8851,18.8774,18.8851,14100.0
2014-08-19 13:05:00,24.7,24.71,24.7,24.7,3500.0,18.8851,18.8927,18.8851,18.8851,3500.0
2014-08-19 13:10:00,24.7,24.7,24.69,24.69,3100.0,18.8851,18.8851,18.8774,18.8774,3100.0
2014-08-19 13:15:00,24.69,24.7,24.69,24.69,7600.0,18.8774,18.8851,18.8774,18.8774,7600.0
2014-08-19 13:20:00,24.7,24.71,24.68,24.68,15200.0,18.8851,18.8927,18.8698,18.8698,15200.0
2014-08-19 13:25:00,24.69,24.69,24.68,24.69,4600.0,18.8774,18.8774,18.8698,18.8774,4600.0
2014-08-19 13:30:00,24.68,24.69,24.68,24.68,3800.0,18.8698,18.8774,18.8698,18.8698,3800.0
2014-08-19 13:35:00,24.68,24.69,24.68,24.69,3700.0,18.8698,18.8774,18.8698,18.8774,3700.0
2014-08-19 13:40:00,24.68,24.69,24.68,24.69,1700.0,18.8698,18.8774,18.8698,18.8774,1700.0
2014-08-19 13:45:00,24.68,24.69,24.68,24.68,19500.0,18.8698,18.8774,18.8698,18.8698,19500.0
2014-08-19 13:50:00,24.69,24.69,24.68,24.69,5300.0,18.8774,18.8774,18.8698,18.8774,5300.0
2014-08-19 13:55:00,24.68,24.69,24.68,24.69,13300.0,18.8698,18.8774,18.8698,18.8774,13300.0
2014-08-19 14:00:00,24.69,24.7,24.68,24.69,7400.0,18.8774,18.8851,18.8698,18.8774,7400.0
2014-08-19 14:05:00,24.7,24.7,24.69,24.69,106100.0,18.8851,18.8851,18.8774,18.8774,106100.0
2014-08-19 14:10:00,24.69,24.7,24.68,24.68,16400.0,18.8774,18.8851,18.8698,18.8698,16400.0
2014-08-19 14:15:00,24.68,24.7,24.68,24.69,7800.0,18.8698,18.8851,18.8698,18.8774,7800.0
2014-08-19 14:20:00,24.69,24.71,24.69,24.7,6400.0,18.8774,18.8927,18.8774,18.8851,6400.0
2014-08-19 14:25:00,24.7,24.72,24.7,24.7,34500.0,18.8851,18.9004,18.8851,18.8851,34500.0
2014-08-19 14:30:00,24.7,24.71,24.7,24.7,5100.0,18.8851,18.8927,18.8851,18.8851,5100.0
2014-08-19 14:35:00,24.7,24.71,24.69,24.71,26500.0,18.8851,18.8927,18.8774,18.8927,26500.0
2014-08-19 14:40:00,24.7,24.71,24.7,24.7,4700.0,18.8851,18.8927,18.8851,18.8851,4700.0
2014-08-19 14:45:00,24.7,24.71,24.7,24.7,12200.0,18.8851,18.8927,18.8851,18.8851,12200.0
2014-08-19 14:50:00,24.7,24.71,24.69,24.7,14800.0,18.8851,18.8927,18.8774,18.8851,14800.0
2014-08-19 14:55:00,24.69,24.7,24.69,24.69,6400.0,18.8774,18.8851,18.8774,18.8774,6400.0
2014-08-19 15:00:00,24.7,24.7,24.69,24.7,15200.0,18.8851,18.8851,18.8774,18.8851,15200.0
2014-08-19 15:05:00,24.7,24.71,24.69,24.71,19700.0,18.8851,18.8927,18.8774,18.8927,19700.0
2014-08-19 15:10:00,24.7,24.71,24.69,24.7,38300.0,18.8851,18.8927,18.8774,18.8851,38300.0
2014-08-19 15:15:00,24.7,24.7,24.69,24.7,5600.0,18.8851,18.8851,18.8774,18.8851,5600.0
2014-08-19 15:20:00,24.7,24.7,24.68,24.68,21200.0,18.8851,18.8851,18.8698,18.8698,21200.0
2014-08-19 15:25:00,24.68,24.69,24.68,24.69,5000.0,18.8698,18.8774,18.8698,18.8774,5000.0
2014-08-19 15:30:00,24.69,24.69,24.68,24.69,7000.0,18.8774,18.8774,18.8698,18.8774,7000.0
2014-08-19 15:35:00,24.69,24.69,24.68,24.69,19600.0,18.8774,18.8774,18.8698,18.8774,19600.0
2014-08-19 15:40:00,24.69,24.69,24.68,24.69,31000.0,18.8774,18.8774,18.8698,18.8774,31000.0
2014-08-19 15:45:00,24.69,24.69,24.68,24.69,73300.0,18.8774,18.8774,18.8698,18.8774,73300.0
2014-08-19 15:50:00,24.69,24.69,24.68,24.69,60200.0,18.8774,18.8774,18.8698,18.8774,60200.0
2014-08-19 15:55:00,24.68,24.7,24.68,24.69,152200.0,18.8698,18.8851,18.8698,18.8774,152200.0
2014-08-20 09:30:00,24.62,24.68,24.6,24.64,33800.0,18.8239,18.8698,18.8086,18.8392,33800.0
2014-08-20 09:35:00,24.64,24.65,24.63,24.64,31400.0,18.8392,18.8469,18.8316,18.8392,31400.0
2014-08-20 09:40:00,24.64,24.64,24.6,24.61,63800.0,18.8392,18.8392,18.8086,18.8163,63800.0
2014-08-20 09:45:00,24.6,24.62,24.58,24.62,77600.0,18.8086,18.8239,18.7933,18.8239,77600.0
2014-08-20 09:50:00,24.62,24.64,24.61,24.63,13400.0,18.8239,18.8392,18.8163,18.8316,13400.0
2014-08-20 09:55:00,24.63,24.63,24.6,24.6,10300.0,18.8316,18.8316,18.8086,18.8086,10300.0
2014-08-20 10:00:00,24.61,24.64,24.6,24.63,20800.0,18.8163,18.8392,18.8086,18.8316,20800.0
2014-08-20 10:05:00,24.62,24.63,24.62,24.62,11900.0,18.8239,18.8316,18.8239,18.8239,11900.0
2014-08-20 10:10:00,24.63,24.63,24.61,24.63,13100.0,18.8316,18.8316,18.8163,18.8316,13100.0
2014-08-20 10:15:00,24.62,24.63,24.61,24.62,11100.0,18.8239,18.8316,18.8163,18.8239,11100.0
2014-08-20 10:20:00,24.63,24.64,24.61,24.63,34000.0,18.8316,18.8392,18.8163,18.8316,34000.0
2014-08-20 10:25:00,24.64,24.64,24.62,24.63,20800.0,18.8392,18.8392,18.8239,18.8316,20800.0
2014-08-20 10:30:00,24.63,24.63,24.61,24.62,24600.0,18.8316,18.8316,18.8163,18.8239,24600.0
2014-08-20 10:35:00,24.62,24.62,24.61,24.61,16900.0,18.8239,18.8239,18.8163,18.8163,16900.0
2014-08-20 10:40:00,24.61,24.62,24.6,24.6,23100.0,18.8163,18.8239,18.8086,18.8086,23100.0
2014-08-20 10:45:00,24.6,24.61,24.6,24.61,6600.0,18.8086,18.8163,18.8086,18.8163,6600.0
2014-08-20 10:50:00,24.6,24.63,24.6,24.62,24600.0,18.8086,18.8316,18.8086,18.8239,24600.0
2014-08-20 10:55:00,24.63,24.63,24.61,24.62,14200.0,18.8316,18.8316,18.8163,18.8239,14200.0
2014-08-20 11:00:00,24.62,24.62,24.6,24.61,16500.0,18.8239,18.8239,18.8086,18.8163,16500.0
2014-08-20 11:05:00,24.62,24.62,24.6,24.61,11000.0,18.8239,18.8239,18.8086,18.8163,11000.0
2014-08-20 11:10:00,24.61,24.62,24.6,24.61,19300.0,18.8163,18.8239,18.8086,18.8163,19300.0
2014-08-20 11:15:00,24.61,24.62,24.61,24.61,8300.0,18.8163,18.8239,18.8163,18.8163,8300.0
2014-08-20 11:20:00,24.61,24.62,24.61,24.62,4200.0,18.8163,18.8239,18.8163,18.8239,4200.0
2014-08-20 11:25:00,24.62,24.62,24.6,24.6,16900.0,18.8239,18.8239,18.8086,18.8086,16900.0
2014-08-20 11:30:00,24.6,24.61,24.58,24.6,84600.0,18.8086,18.8163,18.7933,18.8086,84600.0
2014-08-20 11:35:00,24.6,24.61,24.59,24.61,16400.0,18.8086,18.8163,18.801,18.8163,16400.0
2014-08-20 11:40:00,24.6,24.61,24.59,24.6,14100.0,18.8086,18.8163,18.801,18.8086,14100.0
2014-08-20 11:45:00,24.6,24.61,24.59,24.61,14000.0,18.8086,18.8163,18.801,18.8163,14000.0
2014-08-20 11:50:00,24.61,24.61,24.6,24.61,19500.0,18.8163,18.8163,18.8086,18.8163,19500.0
2014-08-20 11:55:00,24.61,24.63,24.61,24.62,17200.0,18.8163,18.8316,18.8163,18.8239,17200.0
2014-08-20 12:00:00,24.62,24.63,24.61,24.62,10000.0,18.8239,18.8316,18.8163,18.8239,10000.0
2014-08-20 12:05:00,24.63,24.63,24.62,24.63,4100.0,18.8316,18.8316,18.8239,18.8316,4100.0
2014-08-20 12:10:00,24.63,24.63,24.62,24.63,1500.0,18.8316,18.8316,18.8239,18.8316,1500.0
2014-08-20 12:15:00,24.63,24.63,24.61,24.62,13300.0,18.8316,18.8316,18.8163,18.8239,13300.0
2014-08-20 12:20:00,24.62,24.63,24.61,24.63,11200.0,18.8239,18.8316,18.8163,18.8316,11200.0
2014-08-20 12:25:00,24.63,24.65,24.62,24.65,11500.0,18.8316,18.8469,18.8239,18.8469,11500.0
2014-08-20 12:30:00,24.64,24.65,24.64,24.64,1200.0,18.8392,18.8469,18.8392,18.8392,1200.0
2014-08-20 12:35:00,24.65,24.65,24.64,24.65,4300.0,18.8469,18.8469,18.8392,18.8469,4300.0
2014-08-20 12:40:00,24.64,24.65,24.64,24.65,28500.0,18.8392,18.8469,18.8392,18.8469,28500.0
2014-08-20 12:45:00,24.65,24.67,24.65,24.67,13300.0,18.8469,18.8621,18.8469,18.8621,13300.0
2014-08-20 12:50:00,24.67,24.68,24.67,24.67,20100.0,18.8621,18.8698,18.8621,18.8621,20100.0
2014-08-20 12:55:00,24.67,24.68,24.66,24.66,11200.0,18.8621,18.8698,18.8545,18.8545,11200.0
2014-08-20 13:00:00,24.66,24.67,24.65,24.66,6400.0,18.8545,18.8621,18.8469,18.8545,6400.0
2014-08-20 13:05:00,24.66,24.67,24.65,24.66,15100.0,18.8545,18.8621,18.8469,18.8545,15100.0
2014-08-20 13:10:00,24.65,24.66,24.65,24.66,6000.0,18.8469,18.8545,18.8469,18.8545,6000.0
2014-08-20 13:15:00,24.66,24.68,24.66,24.67,12300.0,18.8545,18.8698,18.8545,18.8621,12300.0
2014-08-20 13:20:00,24.68,24.68,24.66,24.67,17200.0,18.8698,18.8698,18.8545,18.8621,17200.0
2014-08-20 13:25:00,24.67,24.67,24.65,24.66,6200.0,18.8621,18.8621,18.8469,18.8545,6200.0
2014-08-20 13:30:00,24.66,24.66,24.65,24.65,2000.0,18.8545,18.8545,18.8469,18.8469,2000.0
2014-08-20 13:35:00,24.65,24.67,24.65,24.67,27400.0,18.8469,18.8621,18.8469,18.8621,27400.0
2014-08-20 13:40:00,24.67,24.67,24.67,24.67,8500.0,18.8621,18.8621,18.8621,18.8621,8500.0
2014-08-20 13:45:00,24.67,24.67,24.66,24.67,17400.0,18.8621,18.8621,18.8545,18.8621,17400.0
2014-08-20 13:50:00,24.67,24.68,24.66,24.67,15900.0,18.8621,18.8698,18.8545,18.8621,15900.0
2014-08-20 13:55:00,24.67,24.68,24.66,24.68,8000.0,18.8621,18.8698,18.8545,18.8698,8000.0
2014-08-20 14:00:00,24.67,24.68,24.63,24.64,38200.0,18.8621,18.8698,18.8316,18.8392,38200.0
2014-08-20 14:05:00,24.64,24.66,24.61,24.64,30000.0,18.8392,18.8545,18.8163,18.8392,30000.0
2014-08-20 14:10:00,24.64,24.66,24.63,24.63,23700.0,18.8392,18.8545,18.8316,18.8316,23700.0
2014-08-20 14:15:00,24.63,24.65,24.63,24.65,15400.0,18.8316,18.8469,18.8316,18.8469,15400.0
2014-08-20 14:20:00,24.64,24.67,24.64,24.67,20900.0,18.8392,18.8621,18.8392,18.8621,20900.0
2014-08-20 14:25:00,24.67,24.68,24.66,24.67,11100.0,18.8621,18.8698,18.8545,18.8621,11100.0
2014-08-20 14:30:00,24.67,24.67,24.66,24.66,14000.0,18.8621,18.8621,18.8545,18.8545,14000.0
2014-08-20 14:35:00,24.66,24.68,24.66,24.67,15400.0,18.8545,18.8698,18.8545,18.8621,15400.0
2014-08-20 14:40:00,24.67,24.67,24.66,24.67,15700.0,18.8621,18.8621,18.8545,18.8621,15700.0
2014-08-20 14:45:00,24.67,24.69,24.67,24.69,13400.0,18.8621,18.8774,18.8621,18.8774,13400.0
2014-08-20 14:50:00,24.69,24.7,24.69,24.7,11100.0,18.8774,18.8851,18.8774,18.8851,11100.0
2014-08-20 14:55:00,24.7,24.7,24.68,24.68,16700.0,18.8851,18.8851,18.8698,18.8698,16700.0
2014-08-20 15:00:00,24.68,24.7,24.68,24.69,20800.0,18.8698,18.8851,18.8698,18.8774,20800.0
2014-08-20 15:05:00,24.68,24.7,24.68,24.7,23600.0,18.8698,18.8851,18.8698,18.8851,23600.0
2014-08-20 15:10:00,24.7,24.72,24.7,24.7,45900.0,18.8851,18.9004,18.8851,18.8851,45900.0
2014-08-20 15:15:00,24.7,24.7,24.69,24.7,8700.0,18.8851,18.8851,18.8774,18.8851,8700.0
2014-08-20 15:20:00,24.7,24.71,24.69,24.71,33100.0,18.8851,18.8927,18.8774,18.8927,33100.0
2014-08-20 15:25:00,24.71,24.72,24.68,24.7,87100.0,18.8927,18.9004,18.8698,18.8851,87100.0
2014-08-20 15:30:00,24.7,24.7,24.69,24.7,23400.0,18.8851,18.8851,18.8774,18.8851,23400.0
2014-08-20 15:35:00,24.7,24.7,24.69,24.7,20000.0,18.8851,18.8851,18.8774,18.8851,20000.0
2014-08-20 15:40:00,24.7,24.7,24.69,24.7,16800.0,18.8851,18.8851,18.8774,18.8851,16800.0
2014-08-20 15:45:00,24.7,24.72,24.7,24.7,91600.0,18.8851,18.9004,18.8851,18.8851,91600.0
2014-08-20 15:50:00,24.7,24.71,24.7,24.71,35900.0,18.8851,18.8927,18.8851,18.8927,35900.0
2014-08-20 15:55:00,24.71,24.71,24.7,24.7,197900.0,18.8927,18.8927,18.8851,18.8851,197900.0
2014-08-21 09:30:00,24.71,24.84,24.69,24.7,42700.0,18.8927,18.9921,18.8774,18.8851,42700.0
2014-08-21 09:35:00,24.69,24.72,24.67,24.71,24800.0,18.8774,18.9004,18.8621,18.8927,24800.0
2014-08-21 09:40:00,24.71,24.75,24.69,24.72,19600.0,18.8927,18.9233,18.8774,18.9004,19600.0
2014-08-21 09:45:00,24.74,24.77,24.74,24.76,17900.0,18.9157,18.9386,18.9157,18.931,17900.0
2014-08-21 09:50:00,24.76,24.8,24.74,24.79,16800.0,18.931,18.9615,18.9157,18.9539,16800.0
2014-08-21 09:55:00,24.79,24.79,24.74,24.77,13100.0,18.9539,18.9539,18.9157,18.9386,13100.0
2014-08-21 10:00:00,24.77,24.8,24.77,24.79,32900.0,18.9386,18.9615,18.9386,18.9539,32900.0
2014-08-21 10:05:00,24.79,24.8,24.76,24.76,43400.0,18.9539,18.9615,18.931,18.931,43400.0
2014-08-21 10:10:00,24.76,24.8,24.75,24.76,47200.0,18.931,18.9615,18.9233,18.931,47200.0
2014-08-21 10:15:00,24.77,24.78,24.76,24.78,19400.0,18.9386,18.9462,18.931,18.9462,19400.0
2014-08-21 10:20:00,24.78,24.82,24.78,24.82,27400.0,18.9462,18.9768,18.9462,18.9768,27400.0
2014-08-21 10:25:00,24.82,24.83,24.8,24.81,13600.0,18.9768,18.9845,18.9615,18.9692,13600.0
2014-08-21 10:30:00,24.81,24.82,24.8,24.81,8300.0,18.9692,18.9768,18.9615,18.9692,8300.0
2014-08-21 10:35:00,24.82,24.89,24.82,24.89,35600.0,18.9768,19.0304,18.9768,19.0304,35600.0
2014-08-21 10:40:00,24.89,24.9,24.85,24.86,23200.0,19.0304,19.038,18.9998,19.0074,23200.0
2014-08-21 10:45:00,24.85,24.85,24.84,24.84,8000.0,18.9998,18.9998,18.9921,18.9921,8000.0
2014-08-21 10:50:00,24.85,24.88,24.85,24.88,9400.0,18.9998,19.0227,18.9998,19.0227,9400.0
2014-08-21 10:55:00,24.88,24.88,24.87,24.88,3100.0,19.0227,19.0227,19.0151,19.0227,3100.0
2014-08-21 11:00:00,24.88,24.89,24.88,24.89,9100.0,19.0227,19.0304,19.0227,19.0304,9100.0
2014-08-21 11:05:00,24.89,24.89,24.87,24.88,17400.0,19.0304,19.0304,19.0151,19.0227,17400.0
2014-08-21 11:10:00,24.88,24.92,24.88,24.92,37000.0,19.0227,19.0533,19.0227,19.0533,37000.0
2014-08-21 11:15:00,24.91,24.92,24.88,24.89,69600.0,19.0456,19.0533,19.0227,19.0304,69600.0
2014-08-21 11:20:00,24.89,24.91,24.88,24.9,59600.0,19.0304,19.0456,19.0227,19.038,59600.0
2014-08-21 11:25:00,24.9,24.91,24.89,24.89,21200.0,19.038,19.0456,19.0304,19.0304,21200.0
2014-08-21 11:30:00,24.89,24.91,24.88,24.91,7600.0,19.0304,19.0456,19.0227,19.0456,7600.0
2014-08-21 11:35:00,24.9,24.91,24.9,24.9,20800.0,19.038,19.0456,19.038,19.038,20800.0
2014-08-21 11:40:00,24.9,24.94,24.9,24.93,43400.0,19.038,19.0686,19.038,19.0609,43400.0
2014-08-21 11:45:00,24.93,24.94,24.93,24.93,40200.0,19.0609,19.0686,19.0609,19.0609,40200.0
2014-08-21 11:50:00,24.93,24.94,24.92,24.94,15000.0,19.0609,19.0686,19.0533,19.0686,15000.0
2014-08-21 11:55:00,24.94,24.94,24.93,24.93,15100.0,19.0686,19.0686,19.0609,19.0609,15100.0
2014-08-21 12:00:00,24.93,24.94,24.92,24.94,5400.0,19.0609,19.0686,19.0533,19.0686,5400.0
2014-08-21 12:05:00,24.94,24.94,24.93,24.94,12200.0,19.0686,19.0686,19.0609,19.0686,12200.0
2014-08-21 12:10:00,24.94,24.95,24.93,24.95,8000.0,19.0686,19.0762,19.0609,19.0762,8000.0
2014-08-21 12:15:00,24.95,24.96,24.93,24.94,122200.0,19.0762,19.0839,19.0609,19.0686,122200.0
2014-08-21 12:20:00,24.93,24.94,24.92,24.92,33400.0,19.0609,19.0686,19.0533,19.0533,33400.0
2014-08-21 12:25:00,24.92,24.93,24.9,24.93,23500.0,19.0533,19.0609,19.038,19.0609,23500.0
2014-08-21 12:30:00,24.93,24.93,24.91,24.92,19600.0,19.0609,19.0609,19.0456,19.0533,19600.0
2014-08-21 12:35:00,24.92,24.93,24.91,24.93,11700.0,19.0533,19.0609,19.0456,19.0609,11700.0
2014-08-21 12:40:00,24.93,24.93,24.9,24.91,10700.0,19.0609,19.0609,19.038,19.0456,10700.0
2014-08-21 12:45:00,24.91,24.92,24.89,24.92,12800.0,19.0456,19.0533,19.0304,19.0533,12800.0
2014-08-21 12:50:00,24.92,24.94,24.92,24.94,36400.0,19.0533,19.0686,19.0533,19.0686,36400.0
2014-08-21 12:55:00,24.94,24.94,24.93,24.93,6400.0,19.0686,19.0686,19.0609,19.0609,6400.0
2014-08-21 13:00:00,24.94,24.94,24.91,24.92,36000.0,19.0686,19.0686,19.0456,19.0533,36000.0
2014-08-21 13:05:00,24.92,24.93,24.92,24.93,20800.0,19.0533,19.0609,19.0533,19.0609,20800.0
2014-08-21 13:10:00,24.93,24.96,24.92,24.96,37800.0,19.0609,19.0839,19.0533,19.0839,37800.0
2014-08-21 13:15:00,24.96,24.98,24.96,24.98,12100.0,19.0839,19.0992,19.0839,19.0992,12100.0
2014-08-21 13:20:00,24.98,24.98,24.98,24.98,7300.0,19.0992,19.0992,19.0992,19.0992,7300.0
2014-08-21 13:25:00,24.98,24.98,24.97,24.98,14200.0,19.0992,19.0992,19.0915,19.0992,14200.0
2014-08-21 13:30:00,24.98,24.98,24.97,24.98,15600.0,19.0992,19.0992,19.0915,19.0992,15600.0
2014-08-21 13:35:00,24.97,24.98,24.97,24.97,8200.0,19.0915,19.0992,19.0915,19.0915,8200.0
2014-08-21 13:40:00,24.98,24.99,24.98,24.99,26300.0,19.0992,19.1068,19.0992,19.1068,26300.0
2014-08-21 13:45:00,24.99,25.01,24.98,24.99,94600.0,19.1068,19.1221,19.0992,19.1068,94600.0
2014-08-21 13:50:00,24.99,25.0,24.97,24.99,36300.0,19.1068,19.1145,19.0915,19.1068,36300.0
2014-08-21 13:55:00,24.99,24.99,24.97,24.99,36800.0,19.1068,19.1068,19.0915,19.1068,36800.0
2014-08-21 14:00:00,24.98,24.99,24.97,24.97,52200.0,19.0992,19.1068,19.0915,19.0915,52200.0
2014-08-21 14:05:00,24.98,24.98,24.94,24.94,23400.0,19.0992,19.0992,19.0686,19.0686,23400.0
2014-08-21 14:10:00,24.94,24.95,24.93,24.95,63400.0,19.0686,19.0762,19.0609,19.0762,63400.0
2014-08-21 14:15:00,24.95,24.95,24.94,24.95,11200.0,19.0762,19.0762,19.0686,19.0762,11200.0
2014-08-21 14:20:00,24.95,24.95,24.94,24.95,13700.0,19.0762,19.0762,19.0686,19.0762,13700.0
2014-08-21 14:25:00,24.95,24.95,24.94,24.95,21300.0,19.0762,19.0762,19.0686,19.0762,21300.0
2014-08-21 14:30:00,24.94,24.95,24.93,24.94,25600.0,19.0686,19.0762,19.0609,19.0686,25600.0
2014-08-21 14:35:00,24.94,24.94,24.93,24.93,6700.0,19.0686,19.0686,19.0609,19.0609,6700.0
2014-08-21 14:40:00,24.93,24.94,24.92,24.93,14600.0,19.0609,19.0686,19.0533,19.0609,14600.0
2014-08-21 14:45:00,24.93,24.93,24.92,24.92,10100.0,19.0609,19.0609,19.0533,19.0533,10100.0
2014-08-21 14:50:00,24.92,24.93,24.92,24.92,13800.0,19.0533,19.0609,19.0533,19.0533,13800.0
2014-08-21 14:55:00,24.92,24.93,24.92,24.93,14700.0,19.0533,19.0609,19.0533,19.0609,14700.0
2014-08-21 15:00:00,24.93,24.96,24.92,24.95,70800.0,19.0609,19.0839,19.0533,19.0762,70800.0
2014-08-21 15:05:00,24.96,24.96,24.95,24.95,16000.0,19.0839,19.0839,19.0762,19.0762,16000.0
2014-08-21 15:10:00,24.96,24.96,24.95,24.95,12000.0,19.0839,19.0839,19.0762,19.0762,12000.0
2014-08-21 15:15:00,24.95,24.97,24.95,24.96,58300.0,19.0762,19.0915,19.0762,19.0839,58300.0
2014-08-21 15:20:00,24.97,24.97,24.96,24.96,22100.0,19.0915,19.0915,19.0839,19.0839,22100.0
2014-08-21 15:25:00,24.96,24.97,24.96,24.96,21000.0,19.0839,19.0915,19.0839,19.0839,21000.0
2014-08-21 15:30:00,24.96,24.97,24.95,24.95,36200.0,19.0839,19.0915,19.0762,19.0762,36200.0
2014-08-21 15:35:00,24.95,24.96,24.94,24.96,68800.0,19.0762,19.0839,19.0686,19.0839,68800.0
2014-08-21 15:40:00,24.96,24.96,24.95,24.96,17200.0,19.0839,19.0839,19.0762,19.0839,17200.0
2014-08-21 15:45:00,24.96,24.97,24.95,24.96,70300.0,19.0839,19.0915,19.0762,19.0839,70300.0
2014-08-21 15:50:00,24.96,24.97,24.95,24.95,54900.0,19.0839,19.0915,19.0762,19.0762,54900.0
2014-08-21 15:55:00,24.96,24.96,24.95,24.95,80100.0,19.0839,19.0839,19.0762,19.0762,80100.0
2014-08-22 09:30:00,24.91,24.96,24.84,24.84,34900.0,19.0456,19.0839,18.9921,18.9921,34900.0
2014-08-22 09:35:00,24.86,24.89,24.84,24.84,17700.0,19.0074,19.0304,18.9921,18.9921,17700.0
2014-08-22 09:40:00,24.84,24.87,24.83,24.85,21400.0,18.9921,19.0151,18.9845,18.9998,21400.0
2014-08-22 09:45:00,24.85,24.88,24.84,24.86,13300.0,18.9998,19.0227,18.9921,19.0074,13300.0
2014-08-22 09:50:00,24.85,24.87,24.84,24.85,10500.0,18.9998,19.0151,18.9921,18.9998,10500.0
2014-08-22 09:55:00,24.84,24.86,24.82,24.85,12900.0,18.9921,19.0074,18.9768,18.9998,12900.0
2014-08-22 10:00:00,24.86,24.88,24.82,24.84,37800.0,19.0074,19.0227,18.9768,18.9921,37800.0
2014-08-22 10:05:00,24.84,24.89,24.82,24.89,17600.0,18.9921,19.0304,18.9768,19.0304,17600.0
2014-08-22 10:10:00,24.89,24.9,24.86,24.88,18200.0,19.0304,19.038,19.0074,19.0227,18200.0
2014-08-22 10:15:00,24.88,24.89,24.83,24.83,18700.0,19.0227,19.0304,18.9845,18.9845,18700.0
2014-08-22 10:20:00,24.83,24.84,24.82,24.84,8400.0,18.9845,18.9921,18.9768,18.9921,8400.0
2014-08-22 10:25:00,24.84,24.85,24.82,24.83,13200.0,18.9921,18.9998,18.9768,18.9845,13200.0
2014-08-22 10:30:00,24.83,24.84,24.83,24.83,16200.0,18.9845,18.9921,18.9845,18.9845,16200.0
2014-08-22 10:35:00,24.82,24.83,24.78,24.79,8300.0,18.9768,18.9845,18.9462,18.9539,8300.0
2014-08-22 10:40:00,24.78,24.79,24.75,24.77,70800.0,18.9462,18.9539,18.9233,18.9386,70800.0
2014-08-22 10:45:00,24.77,24.79,24.77,24.78,25700.0,18.9386,18.9539,18.9386,18.9462,25700.0
2014-08-22 10:50:00,24.78,24.78,24.75,24.76,9400.0,18.9462,18.9462,18.9233,18.931,9400.0
2014-08-22 10:55:00,24.75,24.76,24.74,24.76,35900.0,18.9233,18.931,18.9157,18.931,35900.0
2014-08-22 11:00:00,24.75,24.76,24.73,24.76,21800.0,18.9233,18.931,18.908,18.931,21800.0
2014-08-22 11:05:00,24.76,24.76,24.72,24.73,24700.0,18.931,18.931,18.9004,18.908,24700.0
2014-08-22 11:10:00,24.74,24.75,24.73,24.74,9900.0,18.9157,18.9233,18.908,18.9157,9900.0
2014-08-22 11:15:00,24.74,24.74,24.73,24.74,8400.0,18.9157,18.9157,18.908,18.9157,8400.0
2014-08-22 11:20:00,24.73,24.74,24.71,24.73,15800.0,18.908,18.9157,18.8927,18.908,15800.0
2014-08-22 11:25:00,24.73,24.75,24.73,24.75,14900.0,18.908,18.9233,18.908,18.9233,14900.0
2014-08-22 11:30:00,24.75,24.76,24.75,24.76,4300.0,18.9233,18.931,18.9233,18.931,4300.0
2014-08-22 11:35:00,24.76,24.76,24.72,24.72,11900.0,18.931,18.931,18.9004,18.9004,11900.0
2014-08-22 11:40:00,24.73,24.74,24.71,24.73,18100.0,18.908,18.9157,18.8927,18.908,18100.0
2014-08-22 11:45:00,24.73,24.74,24.73,24.73,2500.0,18.908,18.9157,18.908,18.908,2500.0
2014-08-22 11:50:00,24.74,24.76,24.73,24.75,9600.0,18.9157,18.931,18.908,18.9233,9600.0
2014-08-22 11:55:00,24.75,24.76,24.74,24.74,8600.0,18.9233,18.931,18.9157,18.9157,8600.0
2014-08-22 12:00:00,24.75,24.76,24.74,24.75,13000.0,18.9233,18.931,18.9157,18.9233,13000.0
2014-08-22 12:05:00,24.74,24.75,24.73,24.74,7600.0,18.9157,18.9233,18.908,18.9157,7600.0
2014-08-22 12:10:00,24.73,24.73,24.72,24.73,10200.0,18.908,18.908,18.9004,18.908,10200.0
2014-08-22 12:15:00,24.73,24.75,24.73,24.74,4900.0,18.908,18.9233,18.908,18.9157,4900.0
2014-08-22 12:20:00,24.75,24.77,24.75,24.77,14500.0,18.9233,18.9386,18.9233,18.9386,14500.0
2014-08-22 12:25:00,24.77,24.77,24.76,24.77,1500.0,18.9386,18.9386,18.931,18.9386,1500.0
2014-08-22 12:30:00,24.77,24.78,24.77,24.78,4300.0,18.9386,18.9462,18.9386,18.9462,4300.0
2014-08-22 12:35:00,24.78,24.78,24.76,24.76,11200.0,18.9462,18.9462,18.931,18.931,11200.0
2014-08-22 12:40:00,24.77,24.77,24.76,24.76,4200.0,18.9386,18.9386,18.931,18.931,4200.0
2014-08-22 12:45:00,24.76,24.76,24.75,24.76,11500.0,18.931,18.931,18.9233,18.931,11500.0
2014-08-22 12:50:00,24.76,24.77,24.75,24.77,11400.0,18.931,18.9386,18.9233,18.9386,11400.0
2014-08-22 12:55:00,24.77,24.77,24.76,24.77,3500.0,18.9386,18.9386,18.931,18.9386,3500.0
2014-08-22 13:00:00,24.76,24.77,24.75,24.76,14200.0,18.931,18.9386,18.9233,18.931,14200.0
2014-08-22 13:05:00,24.76,24.76,24.75,24.76,3000.0,18.931,18.931,18.9233,18.931,3000.0
2014-08-22 13:10:00,24.76,24.77,24.75,24.76,9100.0,18.931,18.9386,18.9233,18.931,9100.0
2014-08-22 13:15:00,24.77,24.78,24.76,24.78,12600.0,18.9386,18.9462,18.931,18.9462,12600.0
2014-08-22 13:20:00,24.78,24.78,24.76,24.77,4900.0,18.9462,18.9462,18.931,18.9386,4900.0
2014-08-22 13:25:00,24.76,24.78,24.76,24.78,8100.0,18.931,18.9462,18.931,18.9462,8100.0
2014-08-22 13:30:00,24.78,24.78,24.77,24.78,3600.0,18.9462,18.9462,18.9386,18.9462,3600.0
2014-08-22 13:35:00,24.78,24.78,24.77,24.78,1500.0,18.9462,18.9462,18.9386,18.9462,1500.0
2014-08-22 13:40:00,24.77,24.78,24.77,24.77,2100.0,18.9386,18.9462,18.9386,18.9386,2100.0
2014-08-22 13:45:00,24.77,24.79,24.77,24.78,15000.0,18.9386,18.9539,18.9386,18.9462,15000.0
2014-08-22 13:50:00,24.79,24.79,24.77,24.77,8400.0,18.9539,18.9539,18.9386,18.9386,8400.0
2014-08-22 13:55:00,24.77,24.78,24.76,24.77,9400.0,18.9386,18.9462,18.931,18.9386,9400.0
2014-08-22 14:00:00,24.77,24.77,24.76,24.76,5000.0,18.9386,18.9386,18.931,18.931,5000.0
2014-08-22 14:05:00,24.76,24.77,24.75,24.76,20400.0,18.931,18.9386,18.9233,18.931,20400.0
2014-08-22 14:10:00,24.76,24.77,24.76,24.76,22200.0,18.931,18.9386,18.931,18.931,22200.0
2014-08-22 14:15:00,24.76,24.77,24.75,24.76,11400.0,18.931,18.9386,18.9233,18.931,11400.0
2014-08-22 14:20:00,24.75,24.76,24.75,24.75,4300.0,18.9233,18.931,18.9233,18.9233,4300.0
2014-08-22 14:25:00,24.75,24.78,24.75,24.77,27300.0,18.9233,18.9462,18.9233,18.9386,27300.0
2014-08-22 14:30:00,24.77,24.79,24.76,24.79,59400.0,18.9386,18.9539,18.931,18.9539,59400.0
2014-08-22 14:35:00,24.78,24.79,24.77,24.77,24800.0,18.9462,18.9539,18.9386,18.9386,24800.0
2014-08-22 14:40:00,24.77,24.81,24.77,24.81,29000.0,18.9386,18.9692,18.9386,18.9692,29000.0
2014-08-22 14:45:00,24.8,24.81,24.8,24.81,47500.0,18.9615,18.9692,18.9615,18.9692,47500.0
2014-08-22 14:50:00,24.8,24.83,24.8,24.82,72300.0,18.9615,18.9845,18.9615,18.9768,72300.0
2014-08-22 14:55:00,24.82,24.82,24.81,24.81,7500.0,18.9768,18.9768,18.9692,18.9692,7500.0
2014-08-22 15:00:00,24.81,24.82,24.8,24.81,36400.0,18.9692,18.9768,18.9615,18.9692,36400.0
2014-08-22 15:05:00,24.81,24.84,24.81,24.84,34100.0,18.9692,18.9921,18.9692,18.9921,34100.0
2014-08-22 15:10:00,24.84,24.85,24.83,24.85,39000.0,18.9921,18.9998,18.9845,18.9998,39000.0
2014-08-22 15:15:00,24.85,24.85,24.83,24.84,13400.0,18.9998,18.9998,18.9845,18.9921,13400.0
2014-08-22 15:20:00,24.84,24.85,24.83,24.84,16100.0,18.9921,18.9998,18.9845,18.9921,16100.0
2014-08-22 15:25:00,24.83,24.84,24.82,24.82,14500.0,18.9845,18.9921,18.9768,18.9768,14500.0
2014-08-22 15:30:00,24.82,24.83,24.8,24.8,31100.0,18.9768,18.9845,18.9615,18.9615,31100.0
2014-08-22 15:35:00,24.8,24.8,24.79,24.8,19000.0,18.9615,18.9615,18.9539,18.9615,19000.0
2014-08-22 15:40:00,24.79,24.8,24.77,24.78,32000.0,18.9539,18.9615,18.9386,18.9462,32000.0
2014-08-22 15:45:00,24.78,24.78,24.76,24.78,68200.0,18.9462,18.9462,18.931,18.9462,68200.0
2014-08-22 15:50:00,24.77,24.78,24.77,24.78,41800.0,18.9386,18.9462,18.9386,18.9462,41800.0
2014-08-22 15:55:00,24.77,24.81,24.77,24.8,299200.0,18.9386,18.9692,18.9386,18.9615,299200.0
2014-08-25 09:30:00,24.85,24.92,24.81,24.82,26600.0,18.9998,19.0533,18.9692,18.9768,26600.0
2014-08-25 09:35:00,24.8,24.83,24.77,24.79,15000.0,18.9615,18.9845,18.9386,18.9539,15000.0
2014-08-25 09:40:00,24.79,24.79,24.75,24.78,5800.0,18.9539,18.9539,18.9233,18.9462,5800.0
2014-08-25 09:45:00,24.77,24.81,24.77,24.8,5200.0,18.9386,18.9692,18.9386,18.9615,5200.0
2014-08-25 09:50:00,24.81,24.82,24.79,24.79,6600.0,18.9692,18.9768,18.9539,18.9539,6600.0
2014-08-25 09:55:00,24.79,24.83,24.79,24.81,8500.0,18.9539,18.9845,18.9539,18.9692,8500.0
2014-08-25 10:00:00,24.81,24.85,24.8,24.85,11200.0,18.9692,18.9998,18.9615,18.9998,11200.0
2014-08-25 10:05:00,24.85,24.9,24.85,24.9,11300.0,18.9998,19.038,18.9998,19.038,11300.0
2014-08-25 10:10:00,24.9,24.9,24.87,24.87,10200.0,19.038,19.038,19.0151,19.0151,10200.0
2014-08-25 10:15:00,24.87,24.88,24.86,24.88,12900.0,19.0151,19.0227,19.0074,19.0227,12900.0
2014-08-25 10:20:00,24.88,24.88,24.86,24.88,15200.0,19.0227,19.0227,19.0074,19.0227,15200.0
2014-08-25 10:25:00,24.88,24.9,24.86,24.9,16100.0,19.0227,19.038,19.0074,19.038,16100.0
2014-08-25 10:30:00,24.9,24.9,24.88,24.9,18200.0,19.038,19.038,19.0227,19.038,18200.0
2014-08-25 10:35:00,24.89,24.92,24.88,24.9,63100.0,19.0304,19.0533,19.0227,19.038,63100.0
2014-08-25 10:40:00,24.91,24.93,24.91,24.92,14100.0,19.0456,19.0609,19.0456,19.0533,14100.0
2014-08-25 10:45:00,24.92,24.93,24.92,24.92,6100.0,19.0533,19.0609,19.0533,19.0533,6100.0
2014-08-25 10:50:00,24.93,24.96,24.93,24.96,19600.0,19.0609,19.0839,19.0609,19.0839,19600.0
2014-08-25 10:55:00,24.96,24.97,24.94,24.94,9400.0,19.0839,19.0915,19.0686,19.0686,9400.0
2014-08-25 11:00:00,24.94,24.98,24.94,24.95,78000.0,19.0686,19.0992,19.0686,19.0762,78000.0
2014-08-25 11:05:00,24.95,24.96,24.94,24.94,16900.0,19.0762,19.0839,19.0686,19.0686,16900.0
2014-08-25 11:10:00,24.94,24.95,24.92,24.93,8200.0,19.0686,19.0762,19.0533,19.0609,8200.0
2014-08-25 11:15:00,24.93,24.93,24.92,24.92,7100.0,19.0609,19.0609,19.0533,19.0533,7100.0
2014-08-25 11:20:00,24.93,24.93,24.92,24.92,6000.0,19.0609,19.0609,19.0533,19.0533,6000.0
2014-08-25 11:25:00,24.92,24.94,24.92,24.94,8900.0,19.0533,19.0686,19.0533,19.0686,8900.0
2014-08-25 11:30:00,24.94,24.95,24.93,24.94,12800.0,19.0686,19.0762,19.0609,19.0686,12800.0
2014-08-25 11:35:00,24.93,24.94,24.92,24.93,22300.0,19.0609,19.0686,19.0533,19.0609,22300.0
2014-08-25 11:40:00,24.92,24.94,24.92,24.93,10800.0,19.0533,19.0686,19.0533,19.0609,10800.0
2014-08-25 11:45:00,24.94,24.94,24.93,24.93,2200.0,19.0686,19.0686,19.0609,19.0609,2200.0
2014-08-25 11:50:00,24.94,24.95,24.93,24.95,8500.0,19.0686,19.0762,19.0609,19.0762,8500.0
2014-08-25 11:55:00,24.95,24.95,24.94,24.95,17400.0,19.0762,19.0762,19.0686,19.0762,17400.0
2014-08-25 12:00:00,24.95,24.95,24.94,24.95,5400.0,19.0762,19.0762,19.0686,19.0762,5400.0
2014-08-25 12:05:00,24.94,24.95,24.93,24.94,14200.0,19.0686,19.0762,19.0609,19.0686,14200.0
2014-08-25 12:10:00,24.94,24.96,24.94,24.96,54600.0,19.0686,19.0839,19.0686,19.0839,54600.0
2014-08-25 12:15:00,24.96,24.96,24.95,24.95,3100.0,19.0839,19.0839,19.0762,19.0762,3100.0
2014-08-25 12:20:00,24.95,24.96,24.95,24.96,8000.0,19.0762,19.0839,19.0762,19.0839,8000.0
2014-08-25 12:25:00,24.96,24.96,24.95,24.95,57700.0,19.0839,19.0839,19.0762,19.0762,57700.0
2014-08-25 12:30:00,24.96,24.96,24.96,24.96,7700.0,19.0839,19.0839,19.0839,19.0839,7700.0
2014-08-25 12:35:00,24.97,24.98,24.96,24.98,32500.0,19.0915,19.0992,19.0839,19.0992,32500.0
2014-08-25 12:40:00,24.98,25.0,24.97,25.0,12900.0,19.0992,19.1145,19.0915,19.1145,12900.0
2014-08-25 12:45:00,25.0,25.0,25.0,25.0,3700.0,19.1145,19.1145,19.1145,19.1145,3700.0
2014-08-25 12:50:00,25.0,25.0,24.99,25.0,6200.0,19.1145,19.1145,19.1068,19.1145,6200.0
2014-08-25 12:55:00,25.0,25.0,24.99,25.0,4100.0,19.1145,19.1145,19.1068,19.1145,4100.0
2014-08-25 13:00:00,25.0,25.0,24.97,24.97,37800.0,19.1145,19.1145,19.0915,19.0915,37800.0
2014-08-25 13:05:00,24.97,24.99,24.96,24.99,17800.0,19.0915,19.1068,19.0839,19.1068,17800.0
2014-08-25 13:10:00,24.99,25.0,24.98,24.99,18600.0,19.1068,19.1145,19.0992,19.1068,18600.0
2014-08-25 13:15:00,25.0,25.0,24.98,24.99,26700.0,19.1145,19.1145,19.0992,19.1068,26700.0
2014-08-25 13:20:00,24.99,25.0,24.98,25.0,14700.0,19.1068,19.1145,19.0992,19.1145,14700.0
2014-08-25 13:25:00,25.0,25.01,25.0,25.0,17600.0,19.1145,19.1221,19.1145,19.1145,17600.0
2014-08-25 13:30:00,25.0,25.01,24.99,25.0,10900.0,19.1145,19.1221,19.1068,19.1145,10900.0
2014-08-25 13:35:00,25.0,25.0,24.99,25.0,3200.0,19.1145,19.1145,19.1068,19.1145,3200.0
2014-08-25 13:40:00,25.0,25.0,24.99,25.0,3400.0,19.1145,19.1145,19.1068,19.1145,3400.0
2014-08-25 13:45:00,25.0,25.0,24.99,25.0,11200.0,19.1145,19.1145,19.1068,19.1145,11200.0
2014-08-25 13:50:00,25.0,25.0,24.99,25.0,3400.0,19.1145,19.1145,19.1068,19.1145,3400.0
2014-08-25 13:55:00,25.0,25.01,24.99,25.0,32300.0,19.1145,19.1221,19.1068,19.1145,32300.0
2014-08-25 14:00:00,25.0,25.0,25.0,25.0,4900.0,19.1145,19.1145,19.1145,19.1145,4900.0
2014-08-25 14:05:00,25.0,25.0,25.0,25.0,4000.0,19.1145,19.1145,19.1145,19.1145,4000.0
2014-08-25 14:10:00,25.0,25.0,24.99,25.0,3000.0,19.1145,19.1145,19.1068,19.1145,3000.0
2014-08-25 14:15:00,25.0,25.0,24.99,24.99,12400.0,19.1145,19.1145,19.1068,19.1068,12400.0
2014-08-25 14:20:00,24.99,25.0,24.99,24.99,25000.0,19.1068,19.1145,19.1068,19.1068,25000.0
2014-08-25 14:25:00,25.0,25.0,24.99,25.0,48800.0,19.1145,19.1145,19.1068,19.1145,48800.0
2014-08-25 14:30:00,24.99,25.0,24.99,25.0,17400.0,19.1068,19.1145,19.1068,19.1145,17400.0
2014-08-25 14:35:00,25.0,25.0,24.99,24.99,5900.0,19.1145,19.1145,19.1068,19.1068,5900.0
2014-08-25 14:40:00,24.99,25.0,24.99,25.0,6900.0,19.1068,19.1145,19.1068,19.1145,6900.0
2014-08-25 14:45:00,25.0,25.01,24.99,25.01,35300.0,19.1145,19.1221,19.1068,19.1221,35300.0
2014-08-25 14:50:00,25.01,25.01,25.0,25.01,7600.0,19.1221,19.1221,19.1145,19.1221,7600.0
2014-08-25 14:55:00,25.01,25.01,25.0,25.01,9800.0,19.1221,19.1221,19.1145,19.1221,9800.0
2014-08-25 15:00:00,25.01,25.01,25.0,25.01,12500.0,19.1221,19.1221,19.1145,19.1221,12500.0
2014-08-25 15:05:00,25.01,25.01,25.0,25.0,32600.0,19.1221,19.1221,19.1145,19.1145,32600.0
2014-08-25 15:10:00,25.0,25.0,24.99,25.0,9100.0,19.1145,19.1145,19.1068,19.1145,9100.0
2014-08-25 15:15:00,25.0,25.0,24.99,25.0,9800.0,19.1145,19.1145,19.1068,19.1145,9800.0
2014-08-25 15:20:00,24.99,25.0,24.99,25.0,14800.0,19.1068,19.1145,19.1068,19.1145,14800.0
2014-08-25 15:25:00,24.99,25.0,24.99,25.0,51600.0,19.1068,19.1145,19.1068,19.1145,51600.0
2014-08-25 15:30:00,25.0,25.0,24.99,25.0,16500.0,19.1145,19.1145,19.1068,19.1145,16500.0
2014-08-25 15:35:00,25.0,25.01,24.99,25.01,167600.0,19.1145,19.1221,19.1068,19.1221,167600.0
2014-08-25 15:40:00,25.01,25.01,25.0,25.01,12100.0,19.1221,19.1221,19.1145,19.1221,12100.0
2014-08-25 15:45:00,25.0,25.01,24.99,25.0,53200.0,19.1145,19.1221,19.1068,19.1145,53200.0
2014-08-25 15:50:00,25.0,25.0,24.99,25.0,46700.0,19.1145,19.1145,19.1068,19.1145,46700.0
2014-08-25 15:55:00,25.0,25.0,24.99,25.0,201900.0,19.1145,19.1145,19.1068,19.1145,201900.0
2014-08-26 09:30:00,25.05,25.05,24.91,24.93,33600.0,19.1527,19.1527,19.0456,19.0609,33600.0
2014-08-26 09:35:00,24.91,24.99,24.91,24.98,11900.0,19.0456,19.1068,19.0456,19.0992,11900.0
2014-08-26 09:40:00,24.97,24.97,24.9,24.93,17100.0,19.0915,19.0915,19.038,19.0609,17100.0
2014-08-26 09:45:00,24.93,24.96,24.93,24.95,8300.0,19.0609,19.0839,19.0609,19.0762,8300.0
2014-08-26 09:50:00,24.96,24.97,24.94,24.94,17300.0,19.0839,19.0915,19.0686,19.0686,17300.0
2014-08-26 09:55:00,24.94,24.95,24.92,24.92,12100.0,19.0686,19.0762,19.0533,19.0533,12100.0
2014-08-26 10:00:00,24.93,24.96,24.92,24.92,22100.0,19.0609,19.0839,19.0533,19.0533,22100.0
2014-08-26 10:05:00,24.92,24.93,24.9,24.92,11000.0,19.0533,19.0609,19.038,19.0533,11000.0
2014-08-26 10:10:00,24.92,24.94,24.92,24.94,4100.0,19.0533,19.0686,19.0533,19.0686,4100.0
2014-08-26 10:15:00,24.93,24.95,24.92,24.93,18100.0,19.0609,19.0762,19.0533,19.0609,18100.0
2014-08-26 10:20:00,24.93,24.93,24.92,24.92,4600.0,19.0609,19.0609,19.0533,19.0533,4600.0
2014-08-26 10:25:00,24.92,24.94,24.92,24.93,5900.0,19.0533,19.0686,19.0533,19.0609,5900.0
2014-08-26 10:30:00,24.92,24.93,24.92,24.92,7300.0,19.0533,19.0609,19.0533,19.0533,7300.0
2014-08-26 10:35:00,24.92,24.93,24.91,24.91,7800.0,19.0533,19.0609,19.0456,19.0456,7800.0
2014-08-26 10:40:00,24.92,24.94,24.92,24.93,13700.0,19.0533,19.0686,19.0533,19.0609,13700.0
2014-08-26 10:45:00,24.93,24.97,24.93,24.96,24100.0,19.0609,19.0915,19.0609,19.0839,24100.0
2014-08-26 10:50:00,24.95,24.98,24.95,24.98,15800.0,19.0762,19.0992,19.0762,19.0992,15800.0
2014-08-26 10:55:00,24.98,25.01,24.98,25.01,16300.0,19.0992,19.1221,19.0992,19.1221,16300.0
2014-08-26 11:00:00,25.01,25.02,25.01,25.01,2100.0,19.1221,19.1297,19.1221,19.1221,2100.0
2014-08-26 11:05:00,25.02,25.02,25.0,25.0,7000.0,19.1297,19.1297,19.1145,19.1145,7000.0
2014-08-26 11:10:00,25.0,25.01,25.0,25.0,3800.0,19.1145,19.1221,19.1145,19.1145,3800.0
2014-08-26 11:15:00,25.0,25.01,25.0,25.0,1600.0,19.1145,19.1221,19.1145,19.1145,1600.0
2014-08-26 11:20:00,25.0,25.01,24.99,25.01,14800.0,19.1145,19.1221,19.1068,19.1221,14800.0
2014-08-26 11:25:00,25.01,25.02,25.01,25.01,3700.0,19.1221,19.1297,19.1221,19.1221,3700.0
2014-08-26 11:30:00,25.01,25.01,24.99,25.01,9100.0,19.1221,19.1221,19.1068,19.1221,9100.0
2014-08-26 11:35:00,25.0,25.01,24.99,24.99,2700.0,19.1145,19.1221,19.1068,19.1068,2700.0
2014-08-26 11:40:00,25.0,25.0,24.98,25.0,16300.0,19.1145,19.1145,19.0992,19.1145,16300.0
2014-08-26 11:45:00,25.0,25.01,24.99,25.01,10500.0,19.1145,19.1221,19.1068,19.1221,10500.0
2014-08-26 11:50:00,25.01,25.01,25.0,25.0,7900.0,19.1221,19.1221,19.1145,19.1145,7900.0
2014-08-26 11:55:00,24.99,25.0,24.98,24.99,14400.0,19.1068,19.1145,19.0992,19.1068,14400.0
2014-08-26 12:00:00,24.99,25.01,24.99,25.0,15400.0,19.1068,19.1221,19.1068,19.1145,15400.0
2014-08-26 12:05:00,25.0,25.0,25.0,25.0,1000.0,19.1145,19.1145,19.1145,19.1145,1000.0
2014-08-26 12:10:00,24.99,25.0,24.98,24.99,10000.0,19.1068,19.1145,19.0992,19.1068,10000.0
2014-08-26 12:15:00,24.99,25.0,24.99,25.0,1800.0,19.1068,19.1145,19.1068,19.1145,1800.0
2014-08-26 12:20:00,24.99,25.0,24.99,25.0,900.0,19.1068,19.1145,19.1068,19.1145,900.0
2014-08-26 12:25:00,25.0,25.02,24.99,25.0,18900.0,19.1145,19.1297,19.1068,19.1145,18900.0
2014-08-26 12:30:00,25.0,25.02,25.0,25.02,11200.0,19.1145,19.1297,19.1145,19.1297,11200.0
2014-08-26 12:35:00,25.02,25.02,25.02,25.02,1300.0,19.1297,19.1297,19.1297,19.1297,1300.0
2014-08-26 12:40:00,25.01,25.01,25.0,25.01,4300.0,19.1221,19.1221,19.1145,19.1221,4300.0
2014-08-26 12:45:00,25.0,25.01,24.99,25.0,14000.0,19.1145,19.1221,19.1068,19.1145,14000.0
2014-08-26 12:50:00,25.0,25.01,25.0,25.0,600.0,19.1145,19.1221,19.1145,19.1145,600.0
2014-08-26 12:55:00,25.0,25.01,25.0,25.0,1700.0,19.1145,19.1221,19.1145,19.1145,1700.0
2014-08-26 13:00:00,25.0,25.01,25.0,25.0,1600.0,19.1145,19.1221,19.1145,19.1145,1600.0
2014-08-26 13:05:00,25.0,25.01,25.0,25.0,2600.0,19.1145,19.1221,19.1145,19.1145,2600.0
2014-08-26 13:10:00,25.0,25.01,25.0,25.0,3400.0,19.1145,19.1221,19.1145,19.1145,3400.0
2014-08-26 13:15:00,25.0,25.01,25.0,25.0,1500.0,19.1145,19.1221,19.1145,19.1145,1500.0
2014-08-26 13:20:00,25.0,25.01,25.0,25.01,3500.0,19.1145,19.1221,19.1145,19.1221,3500.0
2014-08-26 13:25:00,25.0,25.01,25.0,25.0,3700.0,19.1145,19.1221,19.1145,19.1145,3700.0
2014-08-26 13:30:00,25.0,25.01,25.0,25.0,12100.0,19.1145,19.1221,19.1145,19.1145,12100.0
2014-08-26 13:35:00,25.0,25.01,24.99,25.0,19500.0,19.1145,19.1221,19.1068,19.1145,19500.0
2014-08-26 13:40:00,25.0,25.0,24.99,24.99,4100.0,19.1145,19.1145,19.1068,19.1068,4100.0
2014-08-26 13:45:00,24.99,25.0,24.99,24.99,3100.0,19.1068,19.1145,19.1068,19.1068,3100.0
2014-08-26 13:50:00,25.0,25.0,24.98,24.98,25800.0,19.1145,19.1145,19.0992,19.0992,25800.0
2014-08-26 13:55:00,24.99,25.01,24.98,25.0,37400.0,19.1068,19.1221,19.0992,19.1145,37400.0
2014-08-26 14:00:00,25.01,25.01,25.01,25.01,1400.0,19.1221,19.1221,19.1221,19.1221,1400.0
2014-08-26 14:05:00,25.0,25.01,24.99,25.0,17700.0,19.1145,19.1221,19.1068,19.1145,17700.0
2014-08-26 14:10:00,25.0,25.0,24.98,24.98,14100.0,19.1145,19.1145,19.0992,19.0992,14100.0
2014-08-26 14:15:00,24.98,24.99,24.98,24.98,4700.0,19.0992,19.1068,19.0992,19.0992,4700.0
2014-08-26 14:20:00,24.98,24.99,24.98,24.98,2300.0,19.0992,19.1068,19.0992,19.0992,2300.0
2014-08-26 14:25:00,24.98,24.99,24.98,24.99,9800.0,19.0992,19.1068,19.0992,19.1068,9800.0
2014-08-26 14:30:00,24.98,24.99,24.98,24.98,8800.0,19.0992,19.1068,19.0992,19.0992,8800.0
2014-08-26 14:35:00,24.98,24.99,24.98,24.98,5500.0,19.0992,19.1068,19.0992,19.0992,5500.0
2014-08-26 14:40:00,24.98,24.99,24.98,24.98,4000.0,19.0992,19.1068,19.0992,19.0992,4000.0
2014-08-26 14:45:00,24.98,24.99,24.98,24.98,3100.0,19.0992,19.1068,19.0992,19.0992,3100.0
2014-08-26 14:50:00,24.98,24.99,24.97,24.98,22000.0,19.0992,19.1068,19.0915,19.0992,22000.0
2014-08-26 14:55:00,24.97,24.98,24.97,24.97,2500.0,19.0915,19.0992,19.0915,19.0915,2500.0
2014-08-26 15:00:00,24.97,24.98,24.96,24.96,12600.0,19.0915,19.0992,19.0839,19.0839,12600.0
2014-08-26 15:05:00,24.96,24.97,24.96,24.97,7100.0,19.0839,19.0915,19.0839,19.0915,7100.0
2014-08-26 15:10:00,24.96,24.96,24.96,24.96,10200.0,19.0839,19.0839,19.0839,19.0839,10200.0
2014-08-26 15:15:00,24.96,24.96,24.96,24.96,2800.0,19.0839,19.0839,19.0839,19.0839,2800.0
2014-08-26 15:20:00,24.97,24.97,24.96,24.97,7100.0,19.0915,19.0915,19.0839,19.0915,7100.0
2014-08-26 15:25:00,24.96,24.96,24.94,24.94,30600.0,19.0839,19.0839,19.0686,19.0686,30600.0
2014-08-26 15:30:00,24.94,24.95,24.93,24.93,22600.0,19.0686,19.0762,19.0609,19.0609,22600.0
2014-08-26 15:35:00,24.93,24.96,24.93,24.96,42900.0,19.0609,19.0839,19.0609,19.0839,42900.0
2014-08-26 15:40:00,24.95,24.96,24.94,24.94,44000.0,19.0762,19.0839,19.0686,19.0686,44000.0
2014-08-26 15:45:00,24.94,24.95,24.94,24.95,19200.0,19.0686,19.0762,19.0686,19.0762,19200.0
2014-08-26 15:50:00,24.95,24.97,24.94,24.97,83300.0,19.0762,19.0915,19.0686,19.0915,83300.0
2014-08-26 15:55:00,24.96,24.97,24.96,24.97,131200.0,19.0839,19.0915,19.0839,19.0915,131200.0
2014-08-27 09:30:00,24.87,24.98,24.82,24.94,67000.0,19.0151,19.0992,18.9768,19.0686,67000.0
2014-08-27 09:35:00,24.95,25.02,24.93,24.97,13400.0,19.0762,19.1297,19.0609,19.0915,13400.0
2014-08-27 09:40:00,24.98,25.03,24.97,25.01,8600.0,19.0992,19.1374,19.0915,19.1221,8600.0
2014-08-27 09:45:00,25.0,25.01,24.96,24.97,11200.0,19.1145,19.1221,19.0839,19.0915,11200.0
2014-08-27 09:50:00,24.97,24.98,24.96,24.98,5600.0,19.0915,19.0992,19.0839,19.0992,5600.0
2014-08-27 09:55:00,24.99,24.99,24.95,24.96,11700.0,19.1068,19.1068,19.0762,19.0839,11700.0
2014-08-27 10:00:00,24.96,24.98,24.94,24.97,9300.0,19.0839,19.0992,19.0686,19.0915,9300.0
2014-08-27 10:05:00,24.98,24.98,24.96,24.97,5800.0,19.0992,19.0992,19.0839,19.0915,5800.0
2014-08-27 10:10:00,24.98,24.98,24.95,24.96,12300.0,19.0992,19.0992,19.0762,19.0839,12300.0
2014-08-27 10:15:00,24.96,24.97,24.95,24.95,6100.0,19.0839,19.0915,19.0762,19.0762,6100.0
2014-08-27 10:20:00,24.95,24.97,24.95,24.97,6500.0,19.0762,19.0915,19.0762,19.0915,6500.0
2014-08-27 10:25:00,24.97,24.97,24.95,24.95,7400.0,19.0915,19.0915,19.0762,19.0762,7400.0
2014-08-27 10:30:00,24.95,24.98,24.95,24.98,11900.0,19.0762,19.0992,19.0762,19.0992,11900.0
2014-08-27 10:35:00,24.97,24.98,24.95,24.96,28600.0,19.0915,19.0992,19.0762,19.0839,28600.0
2014-08-27 10:40:00,24.95,24.97,24.95,24.95,6300.0,19.0762,19.0915,19.0762,19.0762,6300.0
2014-08-27 10:45:00,24.95,24.96,24.95,24.96,5900.0,19.0762,19.0839,19.0762,19.0839,5900.0
2014-08-27 10:50:00,24.96,24.98,24.95,24.97,7800.0,19.0839,19.0992,19.0762,19.0915,7800.0
2014-08-27 10:55:00,24.98,24.98,24.96,24.96,3600.0,19.0992,19.0992,19.0839,19.0839,3600.0
2014-08-27 11:00:00,24.97,25.01,24.97,24.98,58900.0,19.0915,19.1221,19.0915,19.0992,58900.0
2014-08-27 11:05:00,24.99,25.0,24.97,24.97,58300.0,19.1068,19.1145,19.0915,19.0915,58300.0
2014-08-27 11:10:00,24.96,24.96,24.95,24.95,14000.0,19.0839,19.0839,19.0762,19.0762,14000.0
2014-08-27 11:15:00,24.95,24.99,24.95,24.99,14800.0,19.0762,19.1068,19.0762,19.1068,14800.0
2014-08-27 11:20:00,24.99,25.01,24.99,25.01,8900.0,19.1068,19.1221,19.1068,19.1221,8900.0
2014-08-27 11:25:00,25.01,25.01,24.99,25.0,24500.0,19.1221,19.1221,19.1068,19.1145,24500.0
2014-08-27 11:30:00,25.0,25.02,25.0,25.02,33100.0,19.1145,19.1297,19.1145,19.1297,33100.0
2014-08-27 11:35:00,25.02,25.03,25.01,25.03,7600.0,19.1297,19.1374,19.1221,19.1374,7600.0
2014-08-27 11:40:00,25.03,25.03,25.03,25.03,1900.0,19.1374,19.1374,19.1374,19.1374,1900.0
2014-08-27 11:45:00,25.03,25.03,25.03,25.03,1400.0,19.1374,19.1374,19.1374,19.1374,1400.0
2014-08-27 11:50:00,25.03,25.03,25.01,25.01,7200.0,19.1374,19.1374,19.1221,19.1221,7200.0
2014-08-27 11:55:00,25.02,25.02,25.0,25.01,4900.0,19.1297,19.1297,19.1145,19.1221,4900.0
2014-08-27 12:00:00,25.0,25.01,25.0,25.0,18500.0,19.1145,19.1221,19.1145,19.1145,18500.0
2014-08-27 12:05:00,25.0,25.0,25.0,25.0,5700.0,19.1145,19.1145,19.1145,19.1145,5700.0
2014-08-27 12:10:00,25.0,25.01,25.0,25.01,16300.0,19.1145,19.1221,19.1145,19.1221,16300.0
2014-08-27 12:15:00,25.01,25.01,25.0,25.01,1900.0,19.1221,19.1221,19.1145,19.1221,1900.0
2014-08-27 12:20:00,25.0,25.01,25.0,25.0,12500.0,19.1145,19.1221,19.1145,19.1145,12500.0
2014-08-27 12:25:00,25.01,25.01,25.0,25.0,27600.0,19.1221,19.1221,19.1145,19.1145,27600.0
2014-08-27 12:30:00,25.0,25.0,24.99,24.99,16000.0,19.1145,19.1145,19.1068,19.1068,16000.0
2014-08-27 12:35:00,24.99,25.0,24.99,25.0,9300.0,19.1068,19.1145,19.1068,19.1145,9300.0
2014-08-27 12:40:00,25.0,25.02,24.99,25.0,31800.0,19.1145,19.1297,19.1068,19.1145,31800.0
2014-08-27 12:45:00,25.0,25.0,24.99,24.99,1000.0,19.1145,19.1145,19.1068,19.1068,1000.0
2014-08-27 12:50:00,24.99,25.02,24.99,25.02,37900.0,19.1068,19.1297,19.1068,19.1297,37900.0
2014-08-27 12:55:00,25.02,25.02,25.01,25.02,1700.0,19.1297,19.1297,19.1221,19.1297,1700.0
2014-08-27 13:00:00,25.01,25.02,25.01,25.01,2800.0,19.1221,19.1297,19.1221,19.1221,2800.0
2014-08-27 13:05:00,25.02,25.02,25.0,25.0,7100.0,19.1297,19.1297,19.1145,19.1145,7100.0
2014-08-27 13:10:00,25.01,25.01,25.0,25.01,2100.0,19.1221,19.1221,19.1145,19.1221,2100.0
2014-08-27 13:15:00,25.01,25.01,25.0,25.0,2500.0,19.1221,19.1221,19.1145,19.1145,2500.0
2014-08-27 13:20:00,25.0,25.01,25.0,25.0,5900.0,19.1145,19.1221,19.1145,19.1145,5900.0
2014-08-27 13:25:00,25.0,25.01,25.0,25.01,3300.0,19.1145,19.1221,19.1145,19.1221,3300.0
2014-08-27 13:30:00,25.0,25.01,24.99,25.0,55300.0,19.1145,19.1221,19.1068,19.1145,55300.0
2014-08-27 13:35:00,25.0,25.01,24.99,25.0,18600.0,19.1145,19.1221,19.1068,19.1145,18600.0
2014-08-27 13:40:00,25.0,25.02,25.0,25.02,5700.0,19.1145,19.1297,19.1145,19.1297,5700.0
2014-08-27 13:45:00,25.02,25.02,25.0,25.0,6800.0,19.1297,19.1297,19.1145,19.1145,6800.0
2014-08-27 13:50:00,25.0,25.01,25.0,25.01,2900.0,19.1145,19.1221,19.1145,19.1221,2900.0
2014-08-27 13:55:00,25.0,25.01,25.0,25.0,5200.0,19.1145,19.1221,19.1145,19.1145,5200.0
2014-08-27 14:00:00,25.0,25.01,25.0,25.01,2000.0,19.1145,19.1221,19.1145,19.1221,2000.0
2014-08-27 14:05:00,25.0,25.01,24.99,25.0,42400.0,19.1145,19.1221,19.1068,19.1145,42400.0
2014-08-27 14:10:00,25.0,25.0,24.98,24.98,17500.0,19.1145,19.1145,19.0992,19.0992,17500.0
2014-08-27 14:15:00,24.98,24.99,24.98,24.98,3400.0,19.0992,19.1068,19.0992,19.0992,3400.0
2014-08-27 14:20:00,24.99,24.99,24.98,24.98,3500.0,19.1068,19.1068,19.0992,19.0992,3500.0
2014-08-27 14:25:00,24.99,25.0,24.98,24.99,12200.0,19.1068,19.1145,19.0992,19.1068,12200.0
2014-08-27 14:30:00,24.98,24.99,24.98,24.98,2200.0,19.0992,19.1068,19.0992,19.0992,2200.0
2014-08-27 14:35:00,24.99,24.99,24.98,24.98,4500.0,19.1068,19.1068,19.0992,19.0992,4500.0
2014-08-27 14:40:00,24.98,24.99,24.97,24.98,17700.0,19.0992,19.1068,19.0915,19.0992,17700.0
2014-08-27 14:45:00,24.97,24.98,24.97,24.98,5400.0,19.0915,19.0992,19.0915,19.0992,5400.0
2014-08-27 14:50:00,24.98,24.99,24.97,24.98,14000.0,19.0992,19.1068,19.0915,19.0992,14000.0
2014-08-27 14:55:00,24.98,25.0,24.96,24.96,48300.0,19.0992,19.1145,19.0839,19.0839,48300.0
2014-08-27 15:00:00,24.96,24.98,24.96,24.96,46200.0,19.0839,19.0992,19.0839,19.0839,46200.0
2014-08-27 15:05:00,24.96,24.97,24.95,24.96,7900.0,19.0839,19.0915,19.0762,19.0839,7900.0
2014-08-27 15:10:00,24.96,24.96,24.93,24.93,83900.0,19.0839,19.0839,19.0609,19.0609,83900.0
2014-08-27 15:15:00,24.94,24.94,24.93,24.94,3000.0,19.0686,19.0686,19.0609,19.0686,3000.0
2014-08-27 15:20:00,24.94,24.94,24.93,24.94,5000.0,19.0686,19.0686,19.0609,19.0686,5000.0
2014-08-27 15:25:00,24.93,24.94,24.93,24.93,7000.0,19.0609,19.0686,19.0609,19.0609,7000.0
2014-08-27 15:30:00,24.94,24.94,24.93,24.94,10800.0,19.0686,19.0686,19.0609,19.0686,10800.0
2014-08-27 15:35:00,24.94,24.95,24.93,24.95,22800.0,19.0686,19.0762,19.0609,19.0762,22800.0
2014-08-27 15:40:00,24.95,24.95,24.94,24.95,29500.0,19.0762,19.0762,19.0686,19.0762,29500.0
2014-08-27 15:45:00,24.95,24.95,24.94,24.95,48000.0,19.0762,19.0762,19.0686,19.0762,48000.0
2014-08-27 15:50:00,24.95,24.95,24.94,24.95,18100.0,19.0762,19.0762,19.0686,19.0762,18100.0
2014-08-27 15:55:00,24.95,24.95,24.92,24.94,156800.0,19.0762,19.0762,19.0533,19.0686,156800.0
2014-08-28 09:30:00,24.86,24.91,24.8,24.86,18300.0,19.0074,19.0456,18.9615,19.0074,18300.0
2014-08-28 09:35:00,24.86,24.91,24.85,24.9,17500.0,19.0074,19.0456,18.9998,19.038,17500.0
2014-08-28 09:40:00,24.89,24.92,24.87,24.92,11700.0,19.0304,19.0533,19.0151,19.0533,11700.0
2014-08-28 09:45:00,24.91,24.94,24.9,24.94,15800.0,19.0456,19.0686,19.038,19.0686,15800.0
2014-08-28 09:50:00,24.94,24.94,24.91,24.93,10800.0,19.0686,19.0686,19.0456,19.0609,10800.0
2014-08-28 09:55:00,24.93,24.94,24.91,24.91,8100.0,19.0609,19.0686,19.0456,19.0456,8100.0
2014-08-28 10:00:00,24.92,24.93,24.9,24.9,12500.0,19.0533,19.0609,19.038,19.038,12500.0
2014-08-28 10:05:00,24.89,24.92,24.88,24.92,8300.0,19.0304,19.0533,19.0227,19.0533,8300.0
2014-08-28 10:10:00,24.92,24.92,24.89,24.89,11300.0,19.0533,19.0533,19.0304,19.0304,11300.0
2014-08-28 10:15:00,24.89,24.91,24.88,24.91,15100.0,19.0304,19.0456,19.0227,19.0456,15100.0
2014-08-28 10:20:00,24.91,24.95,24.91,24.94,21400.0,19.0456,19.0762,19.0456,19.0686,21400.0
2014-08-28 10:25:00,24.94,24.95,24.93,24.93,6600.0,19.0686,19.0762,19.0609,19.0609,6600.0
2014-08-28 10:30:00,24.93,24.93,24.92,24.93,4100.0,19.0609,19.0609,19.0533,19.0609,4100.0
2014-08-28 10:35:00,24.93,24.94,24.91,24.92,20200.0,19.0609,19.0686,19.0456,19.0533,20200.0
2014-08-28 10:40:00,24.91,24.95,24.91,24.95,28700.0,19.0456,19.0762,19.0456,19.0762,28700.0
2014-08-28 10:45:00,24.94,24.96,24.93,24.96,24100.0,19.0686,19.0839,19.0609,19.0839,24100.0
2014-08-28 10:50:00,24.96,24.96,24.95,24.96,4200.0,19.0839,19.0839,19.0762,19.0839,4200.0
2014-08-28 10:55:00,24.95,24.96,24.95,24.96,5100.0,19.0762,19.0839,19.0762,19.0839,5100.0
2014-08-28 11:00:00,24.96,25.0,24.96,25.0,56100.0,19.0839,19.1145,19.0839,19.1145,56100.0
2014-08-28 11:05:00,24.98,24.98,24.97,24.98,19000.0,19.0992,19.0992,19.0915,19.0992,19000.0
2014-08-28 11:10:00,24.98,24.98,24.96,24.97,71000.0,19.0992,19.0992,19.0839,19.0915,71000.0
2014-08-28 11:15:00,24.97,24.97,24.96,24.97,5600.0,19.0915,19.0915,19.0839,19.0915,5600.0
2014-08-28 11:20:00,24.96,24.97,24.96,24.97,8600.0,19.0839,19.0915,19.0839,19.0915,8600.0
2014-08-28 11:25:00,24.98,24.99,24.96,24.96,20900.0,19.0992,19.1068,19.0839,19.0839,20900.0
2014-08-28 11:30:00,24.96,24.98,24.96,24.96,8500.0,19.0839,19.0992,19.0839,19.0839,8500.0
2014-08-28 11:35:00,24.97,24.98,24.97,24.98,7600.0,19.0915,19.0992,19.0915,19.0992,7600.0
2014-08-28 11:40:00,24.98,24.98,24.95,24.96,7200.0,19.0992,19.0992,19.0762,19.0839,7200.0
2014-08-28 11:45:00,24.96,24.96,24.95,24.96,3900.0,19.0839,19.0839,19.0762,19.0839,3900.0
2014-08-28 11:50:00,24.97,24.98,24.96,24.98,15700.0,19.0915,19.0992,19.0839,19.0992,15700.0
2014-08-28 11:55:00,24.98,24.98,24.96,24.96,5200.0,19.0992,19.0992,19.0839,19.0839,5200.0
2014-08-28 12:00:00,24.97,24.97,24.96,24.96,4300.0,19.0915,19.0915,19.0839,19.0839,4300.0
2014-08-28 12:05:00,24.97,24.98,24.96,24.98,9100.0,19.0915,19.0992,19.0839,19.0992,9100.0
2014-08-28 12:10:00,24.98,24.99,24.98,24.98,4600.0,19.0992,19.1068,19.0992,19.0992,4600.0
2014-08-28 12:15:00,24.99,25.01,24.98,25.01,16600.0,19.1068,19.1221,19.0992,19.1221,16600.0
2014-08-28 12:20:00,25.01,25.01,25.01,25.01,10000.0,19.1221,19.1221,19.1221,19.1221,10000.0
2014-08-28 12:25:00,25.01,25.01,25.0,25.01,1900.0,19.1221,19.1221,19.1145,19.1221,1900.0
2014-08-28 12:30:00,25.01,25.01,25.0,25.01,3500.0,19.1221,19.1221,19.1145,19.1221,3500.0
2014-08-28 12:35:00,25.01,25.01,25.0,25.01,2400.0,19.1221,19.1221,19.1145,19.1221,2400.0
2014-08-28 12:40:00,25.01,25.01,25.01,25.01,2600.0,19.1221,19.1221,19.1221,19.1221,2600.0
2014-08-28 12:45:00,25.01,25.02,25.0,25.0,15600.0,19.1221,19.1297,19.1145,19.1145,15600.0
2014-08-28 12:50:00,25.0,25.01,24.99,25.0,11000.0,19.1145,19.1221,19.1068,19.1145,11000.0
2014-08-28 12:55:00,25.0,25.0,24.98,24.98,16800.0,19.1145,19.1145,19.0992,19.0992,16800.0
2014-08-28 13:00:00,24.98,24.99,24.98,24.98,15400.0,19.0992,19.1068,19.0992,19.0992,15400.0
2014-08-28 13:05:00,24.99,24.99,24.97,24.98,4700.0,19.1068,19.1068,19.0915,19.0992,4700.0
2014-08-28 13:10:00,24.98,24.98,24.97,24.97,16200.0,19.0992,19.0992,19.0915,19.0915,16200.0
2014-08-28 13:15:00,24.98,24.98,24.96,24.97,11400.0,19.0992,19.0992,19.0839,19.0915,11400.0
2014-08-28 13:20:00,24.96,24.97,24.96,24.96,3400.0,19.0839,19.0915,19.0839,19.0839,3400.0
2014-08-28 13:25:00,24.97,24.98,24.96,24.98,14300.0,19.0915,19.0992,19.0839,19.0992,14300.0
2014-08-28 13:30:00,24.97,24.98,24.97,24.98,5600.0,19.0915,19.0992,19.0915,19.0992,5600.0
2014-08-28 13:35:00,24.98,24.98,24.97,24.97,6800.0,19.0992,19.0992,19.0915,19.0915,6800.0
2014-08-28 13:40:00,24.98,24.98,24.97,24.98,3800.0,19.0992,19.0992,19.0915,19.0992,3800.0
2014-08-28 13:45:00,24.98,24.98,24.97,24.98,6900.0,19.0992,19.0992,19.0915,19.0992,6900.0
2014-08-28 13:50:00,24.98,24.98,24.97,24.98,7000.0,19.0992,19.0992,19.0915,19.0992,7000.0
2014-08-28 13:55:00,24.98,24.99,24.97,24.98,14300.0,19.0992,19.1068,19.0915,19.0992,14300.0
2014-08-28 14:00:00,24.99,25.0,24.99,24.99,14900.0,19.1068,19.1145,19.1068,19.1068,14900.0
2014-08-28 14:05:00,25.0,25.0,24.99,24.99,3300.0,19.1145,19.1145,19.1068,19.1068,3300.0
2014-08-28 14:10:00,25.0,25.0,24.98,24.99,32000.0,19.1145,19.1145,19.0992,19.1068,32000.0
2014-08-28 14:15:00,24.98,24.99,24.98,24.98,4600.0,19.0992,19.1068,19.0992,19.0992,4600.0
2014-08-28 14:20:00,24.98,24.99,24.98,24.99,7700.0,19.0992,19.1068,19.0992,19.1068,7700.0
2014-08-28 14:25:00,24.98,24.99,24.97,24.97,17700.0,19.0992,19.1068,19.0915,19.0915,17700.0
2014-08-28 14:30:00,24.97,24.98,24.96,24.96,58600.0,19.0915,19.0992,19.0839,19.0839,58600.0
2014-08-28 14:35:00,24.96,24.97,24.96,24.96,5000.0,19.0839,19.0915,19.0839,19.0839,5000.0
2014-08-28 14:40:00,24.96,24.97,24.95,24.96,11900.0,19.0839,19.0915,19.0762,19.0839,11900.0
2014-08-28 14:45:00,24.96,24.96,24.95,24.95,6000.0,19.0839,19.0839,19.0762,19.0762,6000.0
2014-08-28 14:50:00,24.96,24.96,24.95,24.96,6800.0,19.0839,19.0839,19.0762,19.0839,6800.0
2014-08-28 14:55:00,24.95,24.96,24.94,24.95,23300.0,19.0762,19.0839,19.0686,19.0762,23300.0
2014-08-28 15:00:00,24.94,24.95,24.94,24.94,5200.0,19.0686,19.0762,19.0686,19.0686,5200.0
2014-08-28 15:05:00,24.94,24.95,24.93,24.94,13000.0,19.0686,19.0762,19.0609,19.0686,13000.0
2014-08-28 15:10:00,24.93,24.94,24.9,24.9,77900.0,19.0609,19.0686,19.038,19.038,77900.0
2014-08-28 15:15:00,24.91,24.91,24.9,24.9,10200.0,19.0456,19.0456,19.038,19.038,10200.0
2014-08-28 15:20:00,24.9,24.91,24.9,24.91,7300.0,19.038,19.0456,19.038,19.0456,7300.0
2014-08-28 15:25:00,24.9,24.91,24.9,24.9,8500.0,19.038,19.0456,19.038,19.038,8500.0
2014-08-28 15:30:00,24.91,24.92,24.9,24.92,30400.0,19.0456,19.0533,19.038,19.0533,30400.0
2014-08-28 15:35:00,24.93,24.93,24.92,24.93,11100.0,19.0609,19.0609,19.0533,19.0609,11100.0
2014-08-28 15:40:00,24.93,24.93,24.92,24.92,9000.0,19.0609,19.0609,19.0533,19.0533,9000.0
2014-08-28 15:45:00,24.92,24.93,24.92,24.93,34000.0,19.0533,19.0609,19.0533,19.0609,34000.0
2014-08-28 15:50:00,24.93,24.93,24.92,24.93,41000.0,19.0609,19.0609,19.0533,19.0609,41000.0
2014-08-28 15:55:00,24.92,24.93,24.91,24.92,108300.0,19.0533,19.0609,19.0456,19.0533,108300.0
2014-08-29 09:30:00,24.99,24.99,24.91,24.94,41900.0,19.1068,19.1068,19.0456,19.0686,41900.0
2014-08-29 09:35:00,24.94,24.97,24.93,24.95,13200.0,19.0686,19.0915,19.0609,19.0762,13200.0
2014-08-29 09:40:00,24.95,24.97,24.94,24.95,20100.0,19.0762,19.0915,19.0686,19.0762,20100.0
2014-08-29 09:45:00,24.95,24.97,24.94,24.96,31700.0,19.0762,19.0915,19.0686,19.0839,31700.0
2014-08-29 09:50:00,24.96,25.0,24.96,24.98,131900.0,19.0839,19.1145,19.0839,19.0992,131900.0
2014-08-29 09:55:00,24.98,25.01,24.98,25.01,11200.0,19.0992,19.1221,19.0992,19.1221,11200.0
2014-08-29 10:00:00,25.0,25.01,24.99,25.0,14000.0,19.1145,19.1221,19.1068,19.1145,14000.0
2014-08-29 10:05:00,24.99,25.02,24.99,25.01,18900.0,19.1068,19.1297,19.1068,19.1221,18900.0
2014-08-29 10:10:00,25.01,25.01,24.98,24.98,14200.0,19.1221,19.1221,19.0992,19.0992,14200.0
2014-08-29 10:15:00,24.98,24.98,24.97,24.98,5100.0,19.0992,19.0992,19.0915,19.0992,5100.0
2014-08-29 10:20:00,24.98,24.98,24.96,24.96,9700.0,19.0992,19.0992,19.0839,19.0839,9700.0
2014-08-29 10:25:00,24.97,24.98,24.95,24.96,12700.0,19.0915,19.0992,19.0762,19.0839,12700.0
2014-08-29 10:30:00,24.96,24.98,24.95,24.98,8900.0,19.0839,19.0992,19.0762,19.0992,8900.0
2014-08-29 10:35:00,24.97,24.98,24.96,24.96,3500.0,19.0915,19.0992,19.0839,19.0839,3500.0
2014-08-29 10:40:00,24.96,24.97,24.94,24.94,5000.0,19.0839,19.0915,19.0686,19.0686,5000.0
2014-08-29 10:45:00,24.95,24.96,24.94,24.94,7600.0,19.0762,19.0839,19.0686,19.0686,7600.0
2014-08-29 10:50:00,24.95,24.95,24.94,24.94,700.0,19.0762,19.0762,19.0686,19.0686,700.0
2014-08-29 10:55:00,24.94,24.96,24.94,24.95,8600.0,19.0686,19.0839,19.0686,19.0762,8600.0
2014-08-29 11:00:00,24.96,24.97,24.95,24.95,7700.0,19.0839,19.0915,19.0762,19.0762,7700.0
2014-08-29 11:05:00,24.95,24.96,24.95,24.95,16700.0,19.0762,19.0839,19.0762,19.0762,16700.0
2014-08-29 11:10:00,24.95,24.97,24.95,24.97,19000.0,19.0762,19.0915,19.0762,19.0915,19000.0
2014-08-29 11:15:00,24.97,24.97,24.96,24.96,4100.0,19.0915,19.0915,19.0839,19.0839,4100.0
2014-08-29 11:20:00,24.96,24.97,24.96,24.96,900.0,19.0839,19.0915,19.0839,19.0839,900.0
2014-08-29 11:25:00,24.97,24.98,24.96,24.98,4900.0,19.0915,19.0992,19.0839,19.0992,4900.0
2014-08-29 11:30:00,24.98,24.98,24.98,24.98,9100.0,19.0992,19.0992,19.0992,19.0992,9100.0
2014-08-29 11:35:00,24.97,25.01,24.97,25.01,20200.0,19.0915,19.1221,19.0915,19.1221,20200.0
2014-08-29 11:40:00,25.01,25.01,25.0,25.0,14400.0,19.1221,19.1221,19.1145,19.1145,14400.0
2014-08-29 11:45:00,25.0,25.02,25.0,25.02,7800.0,19.1145,19.1297,19.1145,19.1297,7800.0
2014-08-29 11:50:00,25.02,25.02,25.02,25.02,1000.0,19.1297,19.1297,19.1297,19.1297,1000.0
2014-08-29 11:55:00,25.02,25.02,25.01,25.02,1800.0,19.1297,19.1297,19.1221,19.1297,1800.0
2014-08-29 12:00:00,25.02,25.03,25.01,25.01,15200.0,19.1297,19.1374,19.1221,19.1221,15200.0
2014-08-29 12:05:00,25.02,25.02,25.01,25.02,1400.0,19.1297,19.1297,19.1221,19.1297,1400.0
2014-08-29 12:10:00,25.02,25.04,25.02,25.04,18700.0,19.1297,19.145,19.1297,19.145,18700.0
2014-08-29 12:15:00,25.04,25.04,25.04,25.04,1900.0,19.145,19.145,19.145,19.145,1900.0
2014-08-29 12:20:00,25.04,25.04,25.03,25.04,2500.0,19.145,19.145,19.1374,19.145,2500.0
2014-08-29 12:25:00,25.04,25.04,25.02,25.03,16900.0,19.145,19.145,19.1297,19.1374,16900.0
2014-08-29 12:30:00,25.03,25.03,25.02,25.02,1200.0,19.1374,19.1374,19.1297,19.1297,1200.0
2014-08-29 12:35:00,25.02,25.03,25.02,25.03,900.0,19.1297,19.1374,19.1297,19.1374,900.0
2014-08-29 12:40:00,25.02,25.03,25.02,25.03,3400.0,19.1297,19.1374,19.1297,19.1374,3400.0
2014-08-29 12:45:00,25.03,25.04,25.02,25.03,10700.0,19.1374,19.145,19.1297,19.1374,10700.0
2014-08-29 12:50:00,25.04,25.04,25.03,25.04,3000.0,19.145,19.145,19.1374,19.145,3000.0
2014-08-29 12:55:00,25.04,25.04,25.02,25.02,14200.0,19.145,19.145,19.1297,19.1297,14200.0
2014-08-29 13:00:00,25.02,25.03,25.02,25.02,2200.0,19.1297,19.1374,19.1297,19.1297,2200.0
2014-08-29 13:05:00,25.03,25.03,25.02,25.03,900.0,19.1374,19.1374,19.1297,19.1374,900.0
2014-08-29 13:10:00,25.03,25.03,25.02,25.03,2800.0,19.1374,19.1374,19.1297,19.1374,2800.0
2014-08-29 13:15:00,25.03,25.03,25.02,25.02,1300.0,19.1374,19.1374,19.1297,19.1297,1300.0
2014-08-29 13:20:00,25.03,25.03,25.02,25.03,700.0,19.1374,19.1374,19.1297,19.1374,700.0
2014-08-29 13:25:00,25.03,25.03,25.01,25.02,14500.0,19.1374,19.1374,19.1221,19.1297,14500.0
2014-08-29 13:30:00,25.01,25.02,25.01,25.01,5600.0,19.1221,19.1297,19.1221,19.1221,5600.0
2014-08-29 13:35:00,25.01,25.02,25.01,25.01,1500.0,19.1221,19.1297,19.1221,19.1221,1500.0
2014-08-29 13:40:00,25.01,25.02,25.01,25.02,3900.0,19.1221,19.1297,19.1221,19.1297,3900.0
2014-08-29 13:45:00,25.01,25.02,25.0,25.0,6400.0,19.1221,19.1297,19.1145,19.1145,6400.0
2014-08-29 13:50:00,25.01,25.01,25.0,25.01,2500.0,19.1221,19.1221,19.1145,19.1221,2500.0
2014-08-29 13:55:00,25.01,25.01,25.0,25.0,1300.0,19.1221,19.1221,19.1145,19.1145,1300.0
2014-08-29 14:00:00,25.01,25.02,25.01,25.01,8400.0,19.1221,19.1297,19.1221,19.1221,8400.0
2014-08-29 14:05:00,25.02,25.02,25.01,25.02,2300.0,19.1297,19.1297,19.1221,19.1297,2300.0
2014-08-29 14:10:00,25.01,25.02,25.01,25.01,2200.0,19.1221,19.1297,19.1221,19.1221,2200.0
2014-08-29 14:15:00,25.01,25.02,25.01,25.02,2100.0,19.1221,19.1297,19.1221,19.1297,2100.0
2014-08-29 14:20:00,25.02,25.02,25.01,25.02,3000.0,19.1297,19.1297,19.1221,19.1297,3000.0
2014-08-29 14:25:00,25.02,25.02,25.01,25.02,4900.0,19.1297,19.1297,19.1221,19.1297,4900.0
2014-08-29 14:30:00,25.02,25.03,25.02,25.03,10800.0,19.1297,19.1374,19.1297,19.1374,10800.0
2014-08-29 14:35:00,25.03,25.03,25.02,25.03,5100.0,19.1374,19.1374,19.1297,19.1374,5100.0
2014-08-29 14:40:00,25.03,25.03,25.0,25.0,15000.0,19.1374,19.1374,19.1145,19.1145,15000.0
2014-08-29 14:45:00,25.01,25.02,25.0,25.02,14100.0,19.1221,19.1297,19.1145,19.1297,14100.0
2014-08-29 14:50:00,25.02,25.02,25.01,25.01,1600.0,19.1297,19.1297,19.1221,19.1221,1600.0
2014-08-29 14:55:00,25.02,25.02,25.01,25.02,1800.0,19.1297,19.1297,19.1221,19.1297,1800.0
2014-08-29 15:00:00,25.02,25.02,25.0,25.01,31800.0,19.1297,19.1297,19.1145,19.1221,31800.0
2014-08-29 15:05:00,25.01,25.01,24.99,24.99,54500.0,19.1221,19.1221,19.1068,19.1068,54500.0
2014-08-29 15:10:00,24.98,24.98,24.96,24.96,133400.0,19.0992,19.0992,19.0839,19.0839,133400.0
2014-08-29 15:15:00,24.96,24.99,24.96,24.99,24000.0,19.0839,19.1068,19.0839,19.1068,24000.0
2014-08-29 15:20:00,24.99,24.99,24.98,24.98,6500.0,19.1068,19.1068,19.0992,19.0992,6500.0
2014-08-29 15:25:00,24.99,24.99,24.98,24.98,5700.0,19.1068,19.1068,19.0992,19.0992,5700.0
2014-08-29 15:30:00,24.99,24.99,24.98,24.99,13400.0,19.1068,19.1068,19.0992,19.1068,13400.0
2014-08-29 15:35:00,24.98,25.0,24.98,25.0,9800.0,19.0992,19.1145,19.0992,19.1145,9800.0
2014-08-29 15:40:00,25.0,25.0,24.99,25.0,8000.0,19.1145,19.1145,19.1068,19.1145,8000.0
2014-08-29 15:45:00,25.0,25.01,25.0,25.01,27700.0,19.1145,19.1221,19.1145,19.1221,27700.0
2014-08-29 15:50:00,25.01,25.02,25.0,25.01,80100.0,19.1221,19.1297,19.1145,19.1221,80100.0
2014-08-29 15:55:00,25.02,25.02,25.01,25.01,130100.0,19.1297,19.1297,19.1221,19.1221,130100.0
2014-09-02 09:30:00,25.43,25.47,25.16,25.16,127500.0,19.4432,19.4738,19.2368,19.2368,127500.0
2014-09-02 09:35:00,25.16,25.19,25.12,25.18,49800.0,19.2368,19.2597,19.2062,19.2521,49800.0
2014-09-02 09:40:00,25.17,25.2,25.15,25.15,54900.0,19.2444,19.2674,19.2291,19.2291,54900.0
2014-09-02 09:45:00,25.15,25.16,25.13,25.16,20900.0,19.2291,19.2368,19.2139,19.2368,20900.0
2014-09-02 09:50:00,25.16,25.18,25.15,25.18,21500.0,19.2368,19.2521,19.2291,19.2521,21500.0
2014-09-02 09:55:00,25.18,25.19,25.15,25.18,35200.0,19.2521,19.2597,19.2291,19.2521,35200.0
2014-09-02 10:00:00,25.18,25.2,25.14,25.16,37100.0,19.2521,19.2674,19.2215,19.2368,37100.0
2014-09-02 10:05:00,25.16,25.18,25.15,25.16,30200.0,19.2368,19.2521,19.2291,19.2368,30200.0
2014-09-02 10:10:00,25.16,25.22,25.16,25.21,89500.0,19.2368,19.2827,19.2368,19.275,89500.0
2014-09-02 10:15:00,25.21,25.22,25.19,25.22,32000.0,19.275,19.2827,19.2597,19.2827,32000.0
2014-09-02 10:20:00,25.21,25.26,25.21,25.26,24800.0,19.275,19.3132,19.275,19.3132,24800.0
2014-09-02 10:25:00,25.26,25.26,25.23,25.26,14600.0,19.3132,19.3132,19.2903,19.3132,14600.0
2014-09-02 10:30:00,25.26,25.26,25.23,25.26,22200.0,19.3132,19.3132,19.2903,19.3132,22200.0
2014-09-02 10:35:00,25.26,25.26,25.22,25.25,19500.0,19.3132,19.3132,19.2827,19.3056,19500.0
2014-09-02 10:40:00,25.25,25.27,25.25,25.27,13700.0,19.3056,19.3209,19.3056,19.3209,13700.0
2014-09-02 10:45:00,25.27,25.27,25.25,25.26,17700.0,19.3209,19.3209,19.3056,19.3132,17700.0
2014-09-02 10:50:00,25.26,25.26,25.24,25.25,16700.0,19.3132,19.3132,19.298,19.3056,16700.0
2014-09-02 10:55:00,25.25,25.27,25.24,25.27,23000.0,19.3056,19.3209,19.298,19.3209,23000.0
2014-09-02 11:00:00,25.26,25.29,25.26,25.28,23200.0,19.3132,19.3362,19.3132,19.3285,23200.0
2014-09-02 11:05:00,25.28,25.29,25.28,25.29,15600.0,19.3285,19.3362,19.3285,19.3362,15600.0
2014-09-02 11:10:00,25.3,25.3,25.26,25.26,29400.0,19.3438,19.3438,19.3132,19.3132,29400.0
2014-09-02 11:15:00,25.26,25.26,25.22,25.22,23300.0,19.3132,19.3132,19.2827,19.2827,23300.0
2014-09-02 11:20:00,25.23,25.23,25.21,25.21,11800.0,19.2903,19.2903,19.275,19.275,11800.0
2014-09-02 11:25:00,25.21,25.22,25.2,25.21,14300.0,19.275,19.2827,19.2674,19.275,14300.0
2014-09-02 11:30:00,25.21,25.22,25.2,25.21,16300.0,19.275,19.2827,19.2674,19.275,16300.0
2014-09-02 11:35:00,25.21,25.22,25.2,25.21,16800.0,19.275,19.2827,19.2674,19.275,16800.0
2014-09-02 11:40:00,25.21,25.22,25.2,25.21,29400.0,19.275,19.2827,19.2674,19.275,29400.0
2014-09-02 11:45:00,25.21,25.21,25.2,25.21,37500.0,19.275,19.275,19.2674,19.275,37500.0
2014-09-02 11:50:00,25.21,25.21,25.19,25.19,79200.0,19.275,19.275,19.2597,19.2597,79200.0
2014-09-02 11:55:00,25.19,25.21,25.19,25.21,12400.0,19.2597,19.275,19.2597,19.275,12400.0
2014-09-02 12:00:00,25.2,25.22,25.2,25.21,25400.0,19.2674,19.2827,19.2674,19.275,25400.0
2014-09-02 12:05:00,25.21,25.22,25.2,25.21,10300.0,19.275,19.2827,19.2674,19.275,10300.0
2014-09-02 12:10:00,25.21,25.22,25.2,25.21,10200.0,19.275,19.2827,19.2674,19.275,10200.0
2014-09-02 12:15:00,25.21,25.21,25.2,25.21,5100.0,19.275,19.275,19.2674,19.275,5100.0
2014-09-02 12:20:00,25.2,25.21,25.2,25.2,6000.0,19.2674,19.275,19.2674,19.2674,6000.0
2014-09-02 12:25:00,25.2,25.2,25.18,25.18,5600.0,19.2674,19.2674,19.2521,19.2521,5600.0
2014-09-02 12:30:00,25.18,25.18,25.15,25.15,4600.0,19.2521,19.2521,19.2291,19.2291,4600.0
2014-09-02 12:35:00,25.15,25.16,25.13,25.13,8000.0,19.2291,19.2368,19.2139,19.2139,8000.0
2014-09-02 12:40:00,25.14,25.15,25.13,25.13,85200.0,19.2215,19.2291,19.2139,19.2139,85200.0
2014-09-02 12:45:00,25.14,25.14,25.13,25.14,16200.0,19.2215,19.2215,19.2139,19.2215,16200.0
2014-09-02 12:50:00,25.14,25.14,25.13,25.14,2800.0,19.2215,19.2215,19.2139,19.2215,2800.0
2014-09-02 12:55:00,25.14,25.16,25.13,25.15,78600.0,19.2215,19.2368,19.2139,19.2291,78600.0
2014-09-02 13:00:00,25.15,25.16,25.13,25.14,17900.0,19.2291,19.2368,19.2139,19.2215,17900.0
2014-09-02 13:05:00,25.13,25.14,25.13,25.13,9600.0,19.2139,19.2215,19.2139,19.2139,9600.0
2014-09-02 13:10:00,25.14,25.14,25.13,25.14,39200.0,19.2215,19.2215,19.2139,19.2215,39200.0
2014-09-02 13:15:00,25.14,25.16,25.14,25.16,18300.0,19.2215,19.2368,19.2215,19.2368,18300.0
2014-09-02 13:20:00,25.16,25.16,25.15,25.16,4300.0,19.2368,19.2368,19.2291,19.2368,4300.0
2014-09-02 13:25:00,25.16,25.16,25.14,25.15,55200.0,19.2368,19.2368,19.2215,19.2291,55200.0
2014-09-02 13:30:00,25.15,25.16,25.14,25.15,52800.0,19.2291,19.2368,19.2215,19.2291,52800.0
2014-09-02 13:35:00,25.15,25.17,25.14,25.16,23200.0,19.2291,19.2444,19.2215,19.2368,23200.0
2014-09-02 13:40:00,25.17,25.17,25.14,25.15,51100.0,19.2444,19.2444,19.2215,19.2291,51100.0
2014-09-02 13:45:00,25.14,25.16,25.14,25.15,22200.0,19.2215,19.2368,19.2215,19.2291,22200.0
2014-09-02 13:50:00,25.15,25.16,25.15,25.16,14200.0,19.2291,19.2368,19.2291,19.2368,14200.0
2014-09-02 13:55:00,25.16,25.16,25.14,25.14,21700.0,19.2368,19.2368,19.2215,19.2215,21700.0
2014-09-02 14:00:00,25.14,25.15,25.14,25.15,7800.0,19.2215,19.2291,19.2215,19.2291,7800.0
2014-09-02 14:05:00,25.15,25.15,25.14,25.14,8300.0,19.2291,19.2291,19.2215,19.2215,8300.0
2014-09-02 14:10:00,25.14,25.17,25.14,25.15,131900.0,19.2215,19.2444,19.2215,19.2291,131900.0
2014-09-02 14:15:00,25.15,25.16,25.15,25.15,2900.0,19.2291,19.2368,19.2291,19.2291,2900.0
2014-09-02 14:20:00,25.16,25.16,25.15,25.15,22200.0,19.2368,19.2368,19.2291,19.2291,22200.0
2014-09-02 14:25:00,25.16,25.16,25.15,25.16,2900.0,19.2368,19.2368,19.2291,19.2368,2900.0
2014-09-02 14:30:00,25.16,25.16,25.15,25.16,14500.0,19.2368,19.2368,19.2291,19.2368,14500.0
2014-09-02 14:35:00,25.16,25.17,25.15,25.17,58600.0,19.2368,19.2444,19.2291,19.2444,58600.0
2014-09-02 14:40:00,25.16,25.17,25.16,25.17,15600.0,19.2368,19.2444,19.2368,19.2444,15600.0
2014-09-02 14:45:00,25.17,25.17,25.16,25.17,8500.0,19.2444,19.2444,19.2368,19.2444,8500.0
2014-09-02 14:50:00,25.17,25.18,25.16,25.17,55500.0,19.2444,19.2521,19.2368,19.2444,55500.0
2014-09-02 14:55:00,25.18,25.18,25.16,25.17,62500.0,19.2521,19.2521,19.2368,19.2444,62500.0
2014-09-02 15:00:00,25.17,25.18,25.17,25.17,20700.0,19.2444,19.2521,19.2444,19.2444,20700.0
2014-09-02 15:05:00,25.17,25.18,25.17,25.17,13700.0,19.2444,19.2521,19.2444,19.2444,13700.0
2014-09-02 15:10:00,25.17,25.18,25.17,25.17,31400.0,19.2444,19.2521,19.2444,19.2444,31400.0
2014-09-02 15:15:00,25.17,25.18,25.16,25.16,45600.0,19.2444,19.2521,19.2368,19.2368,45600.0
2014-09-02 15:20:00,25.16,25.17,25.16,25.17,24300.0,19.2368,19.2444,19.2368,19.2444,24300.0
2014-09-02 15:25:00,25.17,25.17,25.16,25.16,21100.0,19.2444,19.2444,19.2368,19.2368,21100.0
2014-09-02 15:30:00,25.17,25.17,25.14,25.14,80000.0,19.2444,19.2444,19.2215,19.2215,80000.0
2014-09-02 15:35:00,25.14,25.16,25.14,25.16,36800.0,19.2215,19.2368,19.2215,19.2368,36800.0
2014-09-02 15:40:00,25.15,25.16,25.15,25.16,35500.0,19.2291,19.2368,19.2291,19.2368,35500.0
2014-09-02 15:45:00,25.16,25.16,25.15,25.15,85800.0,19.2368,19.2368,19.2291,19.2291,85800.0
2014-09-02 15:50:00,25.15,25.15,25.13,25.14,114300.0,19.2291,19.2291,19.2139,19.2215,114300.0
2014-09-02 15:55:00,25.14,25.16,25.14,25.15,221400.0,19.2215,19.2368,19.2215,19.2291,221400.0
2014-09-03 09:30:00,25.27,25.33,25.25,25.26,29600.0,19.3209,19.3668,19.3056,19.3132,29600.0
2014-09-03 09:35:00,25.26,25.27,25.22,25.22,10700.0,19.3132,19.3209,19.2827,19.2827,10700.0
2014-09-03 09:40:00,25.21,25.25,25.21,25.22,10700.0,19.275,19.3056,19.275,19.2827,10700.0
2014-09-03 09:45:00,25.23,25.25,25.19,25.21,39500.0,19.2903,19.3056,19.2597,19.275,39500.0
2014-09-03 09:50:00,25.21,25.21,25.16,25.17,35000.0,19.275,19.275,19.2368,19.2444,35000.0
2014-09-03 09:55:00,25.17,25.2,25.17,25.2,8800.0,19.2444,19.2674,19.2444,19.2674,8800.0
2014-09-03 10:00:00,25.2,25.21,25.15,25.16,70500.0,19.2674,19.275,19.2291,19.2368,70500.0
2014-09-03 10:05:00,25.15,25.16,25.14,25.15,13300.0,19.2291,19.2368,19.2215,19.2291,13300.0
2014-09-03 10:10:00,25.15,25.17,25.13,25.13,21700.0,19.2291,19.2444,19.2139,19.2139,21700.0
2014-09-03 10:15:00,25.13,25.16,25.12,25.13,30400.0,19.2139,19.2368,19.2062,19.2139,30400.0
2014-09-03 10:20:00,25.12,25.13,25.12,25.13,5800.0,19.2062,19.2139,19.2062,19.2139,5800.0
2014-09-03 10:25:00,25.12,25.13,25.11,25.12,37600.0,19.2062,19.2139,19.1986,19.2062,37600.0
2014-09-03 10:30:00,25.13,25.14,25.13,25.14,9700.0,19.2139,19.2215,19.2139,19.2215,9700.0
2014-09-03 10:35:00,25.14,25.16,25.14,25.15,18600.0,19.2215,19.2368,19.2215,19.2291,18600.0
2014-09-03 10:40:00,25.15,25.17,25.14,25.16,17200.0,19.2291,19.2444,19.2215,19.2368,17200.0
2014-09-03 10:45:00,25.16,25.16,25.15,25.16,5100.0,19.2368,19.2368,19.2291,19.2368,5100.0
2014-09-03 10:50:00,25.17,25.17,25.15,25.16,23500.0,19.2444,19.2444,19.2291,19.2368,23500.0
2014-09-03 10:55:00,25.16,25.16,25.15,25.16,6500.0,19.2368,19.2368,19.2291,19.2368,6500.0
2014-09-03 11:00:00,25.16,25.17,25.15,25.16,14000.0,19.2368,19.2444,19.2291,19.2368,14000.0
2014-09-03 11:05:00,25.16,25.16,25.15,25.16,3900.0,19.2368,19.2368,19.2291,19.2368,3900.0
2014-09-03 11:10:00,25.15,25.16,25.14,25.14,6400.0,19.2291,19.2368,19.2215,19.2215,6400.0
2014-09-03 11:15:00,25.14,25.14,25.13,25.14,11200.0,19.2215,19.2215,19.2139,19.2215,11200.0
2014-09-03 11:20:00,25.14,25.14,25.13,25.14,32900.0,19.2215,19.2215,19.2139,19.2215,32900.0
2014-09-03 11:25:00,25.14,25.14,25.1,25.12,52900.0,19.2215,19.2215,19.1909,19.2062,52900.0
2014-09-03 11:30:00,25.11,25.12,25.11,25.12,20800.0,19.1986,19.2062,19.1986,19.2062,20800.0
2014-09-03 11:35:00,25.12,25.13,25.11,25.13,10400.0,19.2062,19.2139,19.1986,19.2139,10400.0
2014-09-03 11:40:00,25.13,25.13,25.11,25.12,23400.0,19.2139,19.2139,19.1986,19.2062,23400.0
2014-09-03 11:45:00,25.12,25.14,25.12,25.14,12500.0,19.2062,19.2215,19.2062,19.2215,12500.0
2014-09-03 11:50:00,25.14,25.14,25.12,25.12,15800.0,19.2215,19.2215,19.2062,19.2062,15800.0
2014-09-03 11:55:00,25.12,25.12,25.1,25.1,17200.0,19.2062,19.2062,19.1909,19.1909,17200.0
2014-09-03 12:00:00,25.1,25.11,25.08,25.11,41900.0,19.1909,19.1986,19.1756,19.1986,41900.0
2014-09-03 12:05:00,25.11,25.11,25.11,25.11,500.0,19.1986,19.1986,19.1986,19.1986,500.0
2014-09-03 12:10:00,25.11,25.12,25.11,25.12,6600.0,19.1986,19.2062,19.1986,19.2062,6600.0
2014-09-03 12:15:00,25.12,25.12,25.11,25.12,7000.0,19.2062,19.2062,19.1986,19.2062,7000.0
2014-09-03 12:20:00,25.11,25.12,25.11,25.12,8000.0,19.1986,19.2062,19.1986,19.2062,8000.0
2014-09-03 12:25:00,25.12,25.13,25.12,25.13,4100.0,19.2062,19.2139,19.2062,19.2139,4100.0
2014-09-03 12:30:00,25.13,25.13,25.12,25.13,1900.0,19.2139,19.2139,19.2062,19.2139,1900.0
2014-09-03 12:35:00,25.13,25.13,25.12,25.13,2000.0,19.2139,19.2139,19.2062,19.2139,2000.0
2014-09-03 12:40:00,25.13,25.14,25.13,25.14,4600.0,19.2139,19.2215,19.2139,19.2215,4600.0
2014-09-03 12:45:00,25.14,25.14,25.13,25.14,2200.0,19.2215,19.2215,19.2139,19.2215,2200.0
2014-09-03 12:50:00,25.14,25.14,25.1,25.1,34900.0,19.2215,19.2215,19.1909,19.1909,34900.0
2014-09-03 12:55:00,25.1,25.1,25.06,25.06,80100.0,19.1909,19.1909,19.1603,19.1603,80100.0
2014-09-03 13:00:00,25.06,25.07,25.06,25.06,1700.0,19.1603,19.168,19.1603,19.1603,1700.0
2014-09-03 13:05:00,25.06,25.07,25.06,25.07,7800.0,19.1603,19.168,19.1603,19.168,7800.0
2014-09-03 13:10:00,25.06,25.09,25.06,25.09,8900.0,19.1603,19.1833,19.1603,19.1833,8900.0
2014-09-03 13:15:00,25.09,25.1,25.08,25.1,14300.0,19.1833,19.1909,19.1756,19.1909,14300.0
2014-09-03 13:20:00,25.1,25.1,25.09,25.1,3100.0,19.1909,19.1909,19.1833,19.1909,3100.0
2014-09-03 13:25:00,25.09,25.1,25.09,25.1,5200.0,19.1833,19.1909,19.1833,19.1909,5200.0
2014-09-03 13:30:00,25.1,25.1,25.07,25.08,18800.0,19.1909,19.1909,19.168,19.1756,18800.0
2014-09-03 13:35:00,25.07,25.08,25.05,25.06,21400.0,19.168,19.1756,19.1527,19.1603,21400.0
2014-09-03 13:40:00,25.06,25.06,25.05,25.05,2800.0,19.1603,19.1603,19.1527,19.1527,2800.0
2014-09-03 13:45:00,25.05,25.07,25.05,25.06,18400.0,19.1527,19.168,19.1527,19.1603,18400.0
2014-09-03 13:50:00,25.06,25.06,25.03,25.05,25000.0,19.1603,19.1603,19.1374,19.1527,25000.0
2014-09-03 13:55:00,25.05,25.06,25.04,25.06,16400.0,19.1527,19.1603,19.145,19.1603,16400.0
2014-09-03 14:00:00,25.05,25.06,25.04,25.05,20400.0,19.1527,19.1603,19.145,19.1527,20400.0
2014-09-03 14:05:00,25.06,25.06,25.05,25.05,3300.0,19.1603,19.1603,19.1527,19.1527,3300.0
2014-09-03 14:10:00,25.06,25.06,25.04,25.04,16200.0,19.1603,19.1603,19.145,19.145,16200.0
2014-09-03 14:15:00,25.05,25.05,25.03,25.03,23400.0,19.1527,19.1527,19.1374,19.1374,23400.0
2014-09-03 14:20:00,25.03,25.06,25.02,25.05,25600.0,19.1374,19.1603,19.1297,19.1527,25600.0
2014-09-03 14:25:00,25.05,25.05,25.03,25.04,26600.0,19.1527,19.1527,19.1374,19.145,26600.0
2014-09-03 14:30:00,25.04,25.04,25.02,25.04,26400.0,19.145,19.145,19.1297,19.145,26400.0
2014-09-03 14:35:00,25.04,25.05,25.04,25.05,6400.0,19.145,19.1527,19.145,19.1527,6400.0
2014-09-03 14:40:00,25.05,25.05,25.04,25.05,10800.0,19.1527,19.1527,19.145,19.1527,10800.0
2014-09-03 14:45:00,25.05,25.05,25.04,25.05,6700.0,19.1527,19.1527,19.145,19.1527,6700.0
2014-09-03 14:50:00,25.05,25.05,25.03,25.04,78000.0,19.1527,19.1527,19.1374,19.145,78000.0
2014-09-03 14:55:00,25.03,25.04,25.02,25.02,14200.0,19.1374,19.145,19.1297,19.1297,14200.0
2014-09-03 15:00:00,25.02,25.03,25.01,25.03,60800.0,19.1297,19.1374,19.1221,19.1374,60800.0
2014-09-03 15:05:00,25.03,25.07,25.03,25.06,91200.0,19.1374,19.168,19.1374,19.1603,91200.0
2014-09-03 15:10:00,25.07,25.08,25.06,25.07,26800.0,19.168,19.1756,19.1603,19.168,26800.0
2014-09-03 15:15:00,25.07,25.07,25.05,25.06,29200.0,19.168,19.168,19.1527,19.1603,29200.0
2014-09-03 15:20:00,25.07,25.07,25.05,25.05,36500.0,19.168,19.168,19.1527,19.1527,36500.0
2014-09-03 15:25:00,25.05,25.07,25.05,25.06,24900.0,19.1527,19.168,19.1527,19.1603,24900.0
2014-09-03 15:30:00,25.07,25.07,25.06,25.06,10700.0,19.168,19.168,19.1603,19.1603,10700.0
2014-09-03 15:35:00,25.06,25.07,25.06,25.06,23100.0,19.1603,19.168,19.1603,19.1603,23100.0
2014-09-03 15:40:00,25.06,25.07,25.06,25.07,34900.0,19.1603,19.168,19.1603,19.168,34900.0
2014-09-03 15:45:00,25.07,25.07,25.03,25.06,77000.0,19.168,19.168,19.1374,19.1603,77000.0
2014-09-03 15:50:00,25.05,25.06,25.04,25.05,78000.0,19.1527,19.1603,19.145,19.1527,78000.0
2014-09-03 15:55:00,25.06,25.07,25.05,25.06,95500.0,19.1603,19.168,19.1527,19.1603,95500.0
2014-09-04 09:30:00,25.1,25.1,25.0,25.03,45700.0,19.1909,19.1909,19.1145,19.1374,45700.0
2014-09-04 09:35:00,25.04,25.1,25.04,25.05,13800.0,19.145,19.1909,19.145,19.1527,13800.0
2014-09-04 09:40:00,25.06,25.12,25.05,25.12,9600.0,19.1603,19.2062,19.1527,19.2062,9600.0
2014-09-04 09:45:00,25.12,25.16,25.09,25.09,20800.0,19.2062,19.2368,19.1833,19.1833,20800.0
2014-09-04 09:50:00,25.09,25.11,25.06,25.06,77000.0,19.1833,19.1986,19.1603,19.1603,77000.0
2014-09-04 09:55:00,25.07,25.07,25.05,25.05,20800.0,19.168,19.168,19.1527,19.1527,20800.0
2014-09-04 10:00:00,25.06,25.07,25.05,25.05,9300.0,19.1603,19.168,19.1527,19.1527,9300.0
2014-09-04 10:05:00,25.05,25.05,25.03,25.03,15500.0,19.1527,19.1527,19.1374,19.1374,15500.0
2014-09-04 10:10:00,25.04,25.07,25.03,25.07,6400.0,19.145,19.168,19.1374,19.168,6400.0
2014-09-04 10:15:00,25.06,25.08,25.05,25.07,17000.0,19.1603,19.1756,19.1527,19.168,17000.0
2014-09-04 10:20:00,25.07,25.07,25.05,25.05,12000.0,19.168,19.168,19.1527,19.1527,12000.0
2014-09-04 10:25:00,25.06,25.09,25.06,25.09,17700.0,19.1603,19.1833,19.1603,19.1833,17700.0
2014-09-04 10:30:00,25.09,25.1,25.08,25.08,10700.0,19.1833,19.1909,19.1756,19.1756,10700.0
2014-09-04 10:35:00,25.08,25.09,25.07,25.08,11300.0,19.1756,19.1833,19.168,19.1756,11300.0
2014-09-04 10:40:00,25.07,25.09,25.07,25.08,19600.0,19.168,19.1833,19.168,19.1756,19600.0
2014-09-04 10:45:00,25.09,25.1,25.08,25.1,30100.0,19.1833,19.1909,19.1756,19.1909,30100.0
2014-09-04 10:50:00,25.1,25.1,25.09,25.1,5900.0,19.1909,19.1909,19.1833,19.1909,5900.0
2014-09-04 10:55:00,25.1,25.1,25.09,25.09,12700.0,19.1909,19.1909,19.1833,19.1833,12700.0
2014-09-04 11:00:00,25.1,25.11,25.09,25.09,48900.0,19.1909,19.1986,19.1833,19.1833,48900.0
2014-09-04 11:05:00,25.1,25.1,25.09,25.09,6400.0,19.1909,19.1909,19.1833,19.1833,6400.0
2014-09-04 11:10:00,25.1,25.1,25.08,25.09,5300.0,19.1909,19.1909,19.1756,19.1833,5300.0
2014-09-04 11:15:00,25.08,25.09,25.08,25.09,2600.0,19.1756,19.1833,19.1756,19.1833,2600.0
2014-09-04 11:20:00,25.09,25.1,25.07,25.1,14800.0,19.1833,19.1909,19.168,19.1909,14800.0
2014-09-04 11:25:00,25.09,25.1,25.08,25.09,4200.0,19.1833,19.1909,19.1756,19.1833,4200.0
2014-09-04 11:30:00,25.09,25.09,25.07,25.08,3700.0,19.1833,19.1833,19.168,19.1756,3700.0
2014-09-04 11:35:00,25.08,25.08,25.05,25.08,14200.0,19.1756,19.1756,19.1527,19.1756,14200.0
2014-09-04 11:40:00,25.08,25.08,25.07,25.08,7300.0,19.1756,19.1756,19.168,19.1756,7300.0
2014-09-04 11:45:00,25.07,25.09,25.07,25.09,4400.0,19.168,19.1833,19.168,19.1833,4400.0
2014-09-04 11:50:00,25.09,25.1,25.09,25.09,9500.0,19.1833,19.1909,19.1833,19.1833,9500.0
2014-09-04 11:55:00,25.09,25.1,25.08,25.1,6800.0,19.1833,19.1909,19.1756,19.1909,6800.0
2014-09-04 12:00:00,25.1,25.1,25.1,25.1,3800.0,19.1909,19.1909,19.1909,19.1909,3800.0
2014-09-04 12:05:00,25.1,25.1,25.08,25.08,8000.0,19.1909,19.1909,19.1756,19.1756,8000.0
2014-09-04 12:10:00,25.08,25.09,25.07,25.08,4700.0,19.1756,19.1833,19.168,19.1756,4700.0
2014-09-04 12:15:00,25.08,25.08,25.07,25.08,2200.0,19.1756,19.1756,19.168,19.1756,2200.0
2014-09-04 12:20:00,25.08,25.08,25.07,25.07,4400.0,19.1756,19.1756,19.168,19.168,4400.0
2014-09-04 12:25:00,25.07,25.09,25.06,25.08,27700.0,19.168,19.1833,19.1603,19.1756,27700.0
2014-09-04 12:30:00,25.08,25.08,25.07,25.08,9300.0,19.1756,19.1756,19.168,19.1756,9300.0
2014-09-04 12:35:00,25.08,25.09,25.07,25.09,3100.0,19.1756,19.1833,19.168,19.1833,3100.0
2014-09-04 12:40:00,25.08,25.1,25.08,25.09,4500.0,19.1756,19.1909,19.1756,19.1833,4500.0
2014-09-04 12:45:00,25.09,25.09,25.08,25.09,10000.0,19.1833,19.1833,19.1756,19.1833,10000.0
2014-09-04 12:50:00,25.09,25.09,25.08,25.09,3100.0,19.1833,19.1833,19.1756,19.1833,3100.0
2014-09-04 12:55:00,25.09,25.09,25.08,25.08,3300.0,19.1833,19.1833,19.1756,19.1756,3300.0
2014-09-04 13:00:00,25.08,25.08,25.06,25.08,5300.0,19.1756,19.1756,19.1603,19.1756,5300.0
2014-09-04 13:05:00,25.08,25.09,25.08,25.09,3000.0,19.1756,19.1833,19.1756,19.1833,3000.0
2014-09-04 13:10:00,25.09,25.09,25.09,25.09,1500.0,19.1833,19.1833,19.1833,19.1833,1500.0
2014-09-04 13:15:00,25.09,25.09,25.08,25.08,9500.0,19.1833,19.1833,19.1756,19.1756,9500.0
2014-09-04 13:20:00,25.08,25.08,25.06,25.07,37900.0,19.1756,19.1756,19.1603,19.168,37900.0
2014-09-04 13:25:00,25.07,25.08,25.07,25.07,8200.0,19.168,19.1756,19.168,19.168,8200.0
2014-09-04 13:30:00,25.07,25.08,25.05,25.06,19800.0,19.168,19.1756,19.1527,19.1603,19800.0
2014-09-04 13:35:00,25.07,25.07,25.05,25.07,17700.0,19.168,19.168,19.1527,19.168,17700.0
2014-09-04 13:40:00,25.06,25.08,25.06,25.08,8800.0,19.1603,19.1756,19.1603,19.1756,8800.0
2014-09-04 13:45:00,25.08,25.08,25.06,25.06,7100.0,19.1756,19.1756,19.1603,19.1603,7100.0
2014-09-04 13:50:00,25.06,25.07,25.06,25.07,800.0,19.1603,19.168,19.1603,19.168,800.0
2014-09-04 13:55:00,25.06,25.07,25.06,25.06,13000.0,19.1603,19.168,19.1603,19.1603,13000.0
2014-09-04 14:00:00,25.05,25.07,25.05,25.06,17300.0,19.1527,19.168,19.1527,19.1603,17300.0
2014-09-04 14:05:00,25.06,25.06,25.04,25.04,19800.0,19.1603,19.1603,19.145,19.145,19800.0
2014-09-04 14:10:00,25.04,25.05,25.04,25.05,12900.0,19.145,19.1527,19.145,19.1527,12900.0
2014-09-04 14:15:00,25.05,25.05,25.04,25.05,35200.0,19.1527,19.1527,19.145,19.1527,35200.0
2014-09-04 14:20:00,25.05,25.06,25.05,25.05,6500.0,19.1527,19.1603,19.1527,19.1527,6500.0
2014-09-04 14:25:00,25.06,25.06,25.04,25.05,19600.0,19.1603,19.1603,19.145,19.1527,19600.0
2014-09-04 14:30:00,25.05,25.05,25.02,25.02,11400.0,19.1527,19.1527,19.1297,19.1297,11400.0
2014-09-04 14:35:00,25.03,25.05,25.03,25.05,25900.0,19.1374,19.1527,19.1374,19.1527,25900.0
2014-09-04 14:40:00,25.05,25.05,25.04,25.04,1600.0,19.1527,19.1527,19.145,19.145,1600.0
2014-09-04 14:45:00,25.04,25.05,25.02,25.02,24500.0,19.145,19.1527,19.1297,19.1297,24500.0
2014-09-04 14:50:00,25.02,25.03,25.01,25.02,25800.0,19.1297,19.1374,19.1221,19.1297,25800.0
2014-09-04 14:55:00,25.02,25.03,24.99,25.0,143900.0,19.1297,19.1374,19.1068,19.1145,143900.0
2014-09-04 15:00:00,25.0,25.01,24.99,25.01,33900.0,19.1145,19.1221,19.1068,19.1221,33900.0
2014-09-04 15:05:00,25.01,25.01,25.0,25.0,35500.0,19.1221,19.1221,19.1145,19.1145,35500.0
2014-09-04 15:10:00,25.01,25.01,24.98,24.99,37900.0,19.1221,19.1221,19.0992,19.1068,37900.0
2014-09-04 15:15:00,24.99,25.01,24.97,24.98,36600.0,19.1068,19.1221,19.0915,19.0992,36600.0
2014-09-04 15:20:00,24.99,24.99,24.97,24.99,32200.0,19.1068,19.1068,19.0915,19.1068,32200.0
2014-09-04 15:25:00,24.99,25.01,24.99,25.01,13400.0,19.1068,19.1221,19.1068,19.1221,13400.0
2014-09-04 15:30:00,25.01,25.01,24.99,24.99,44200.0,19.1221,19.1221,19.1068,19.1068,44200.0
2014-09-04 15:35:00,24.99,25.01,24.98,24.98,50000.0,19.1068,19.1221,19.0992,19.0992,50000.0
2014-09-04 15:40:00,24.99,25.01,24.98,25.0,56800.0,19.1068,19.1221,19.0992,19.1145,56800.0
2014-09-04 15:45:00,25.01,25.02,25.0,25.01,59200.0,19.1221,19.1297,19.1145,19.1221,59200.0
2014-09-04 15:50:00,25.01,25.02,25.0,25.02,68500.0,19.1221,19.1297,19.1145,19.1297,68500.0
2014-09-04 15:55:00,25.02,25.04,25.02,25.03,163800.0,19.1297,19.145,19.1297,19.1374,163800.0
2014-09-05 09:30:00,24.98,25.11,24.97,25.09,39800.0,19.0992,19.1986,19.0915,19.1833,39800.0
2014-09-05 09:35:00,25.07,25.07,24.96,24.99,26400.0,19.168,19.168,19.0839,19.1068,26400.0
2014-09-05 09:40:00,25.0,25.02,24.98,25.02,22100.0,19.1145,19.1297,19.0992,19.1297,22100.0
2014-09-05 09:45:00,25.02,25.06,25.02,25.04,26300.0,19.1297,19.1603,19.1297,19.145,26300.0
2014-09-05 09:50:00,25.05,25.05,25.01,25.02,26200.0,19.1527,19.1527,19.1221,19.1297,26200.0
2014-09-05 09:55:00,25.02,25.04,25.02,25.03,9800.0,19.1297,19.145,19.1297,19.1374,9800.0
2014-09-05 10:00:00,25.04,25.05,25.02,25.02,25700.0,19.145,19.1527,19.1297,19.1297,25700.0
2014-09-05 10:05:00,25.02,25.04,25.01,25.04,17500.0,19.1297,19.145,19.1221,19.145,17500.0
2014-09-05 10:10:00,25.04,25.06,25.03,25.03,15200.0,19.145,19.1603,19.1374,19.1374,15200.0
2014-09-05 10:15:00,25.04,25.06,25.03,25.04,28200.0,19.145,19.1603,19.1374,19.145,28200.0
2014-09-05 10:20:00,25.04,25.05,25.01,25.01,31600.0,19.145,19.1527,19.1221,19.1221,31600.0
2014-09-05 10:25:00,25.02,25.03,25.0,25.02,112100.0,19.1297,19.1374,19.1145,19.1297,112100.0
2014-09-05 10:30:00,25.02,25.02,25.0,25.01,61300.0,19.1297,19.1297,19.1145,19.1221,61300.0
2014-09-05 10:35:00,25.01,25.01,24.98,24.98,31900.0,19.1221,19.1221,19.0992,19.0992,31900.0
2014-09-05 10:40:00,24.97,25.01,24.97,25.01,100600.0,19.0915,19.1221,19.0915,19.1221,100600.0
2014-09-05 10:45:00,25.01,25.02,25.0,25.02,72500.0,19.1221,19.1297,19.1145,19.1297,72500.0
2014-09-05 10:50:00,25.02,25.05,25.02,25.05,14900.0,19.1297,19.1527,19.1297,19.1527,14900.0
2014-09-05 10:55:00,25.05,25.05,25.04,25.05,9700.0,19.1527,19.1527,19.145,19.1527,9700.0
2014-09-05 11:00:00,25.05,25.05,25.04,25.05,56000.0,19.1527,19.1527,19.145,19.1527,56000.0
2014-09-05 11:05:00,25.05,25.06,25.04,25.05,30600.0,19.1527,19.1603,19.145,19.1527,30600.0
2014-09-05 11:10:00,25.05,25.05,25.04,25.05,9900.0,19.1527,19.1527,19.145,19.1527,9900.0
2014-09-05 11:15:00,25.05,25.06,25.04,25.05,22500.0,19.1527,19.1603,19.145,19.1527,22500.0
2014-09-05 11:20:00,25.05,25.05,25.04,25.05,13900.0,19.1527,19.1527,19.145,19.1527,13900.0
2014-09-05 11:25:00,25.05,25.06,25.04,25.04,28600.0,19.1527,19.1603,19.145,19.145,28600.0
2014-09-05 11:30:00,25.05,25.07,25.04,25.04,20300.0,19.1527,19.168,19.145,19.145,20300.0
2014-09-05 11:35:00,25.05,25.06,25.04,25.05,44300.0,19.1527,19.1603,19.145,19.1527,44300.0
2014-09-05 11:40:00,25.04,25.09,25.04,25.09,28900.0,19.145,19.1833,19.145,19.1833,28900.0
2014-09-05 11:45:00,25.09,25.1,25.07,25.08,78500.0,19.1833,19.1909,19.168,19.1756,78500.0
2014-09-05 11:50:00,25.08,25.08,25.07,25.07,10300.0,19.1756,19.1756,19.168,19.168,10300.0
2014-09-05 11:55:00,25.08,25.09,25.06,25.07,20100.0,19.1756,19.1833,19.1603,19.168,20100.0
2014-09-05 12:00:00,25.07,25.08,25.07,25.08,8100.0,19.168,19.1756,19.168,19.1756,8100.0
2014-09-05 12:05:00,25.08,25.09,25.06,25.06,11200.0,19.1756,19.1833,19.1603,19.1603,11200.0
2014-09-05 12:10:00,25.07,25.08,25.06,25.08,10400.0,19.168,19.1756,19.1603,19.1756,10400.0
2014-09-05 12:15:00,25.08,25.08,25.07,25.08,5700.0,19.1756,19.1756,19.168,19.1756,5700.0
2014-09-05 12:20:00,25.08,25.08,25.05,25.07,16800.0,19.1756,19.1756,19.1527,19.168,16800.0
2014-09-05 12:25:00,25.08,25.08,25.07,25.08,6400.0,19.1756,19.1756,19.168,19.1756,6400.0
2014-09-05 12:30:00,25.08,25.09,25.07,25.07,23900.0,19.1756,19.1833,19.168,19.168,23900.0
2014-09-05 12:35:00,25.07,25.07,25.05,25.07,13700.0,19.168,19.168,19.1527,19.168,13700.0
2014-09-05 12:40:00,25.06,25.09,25.06,25.08,7500.0,19.1603,19.1833,19.1603,19.1756,7500.0
2014-09-05 12:45:00,25.08,25.09,25.07,25.08,8000.0,19.1756,19.1833,19.168,19.1756,8000.0
2014-09-05 12:50:00,25.07,25.08,25.06,25.08,10800.0,19.168,19.1756,19.1603,19.1756,10800.0
2014-09-05 12:55:00,25.08,25.08,25.06,25.06,7400.0,19.1756,19.1756,19.1603,19.1603,7400.0
2014-09-05 13:00:00,25.07,25.08,25.06,25.07,9000.0,19.168,19.1756,19.1603,19.168,9000.0
2014-09-05 13:05:00,25.07,25.09,25.06,25.09,18300.0,19.168,19.1833,19.1603,19.1833,18300.0
2014-09-05 13:10:00,25.09,25.1,25.09,25.09,7300.0,19.1833,19.1909,19.1833,19.1833,7300.0
2014-09-05 13:15:00,25.09,25.1,25.09,25.1,5400.0,19.1833,19.1909,19.1833,19.1909,5400.0
2014-09-05 13:20:00,25.1,25.11,25.08,25.08,17700.0,19.1909,19.1986,19.1756,19.1756,17700.0
2014-09-05 13:25:00,25.09,25.1,25.08,25.09,19900.0,19.1833,19.1909,19.1756,19.1833,19900.0
2014-09-05 13:30:00,25.1,25.1,25.08,25.09,34800.0,19.1909,19.1909,19.1756,19.1833,34800.0
2014-09-05 13:35:00,25.09,25.09,25.08,25.09,10000.0,19.1833,19.1833,19.1756,19.1833,10000.0
2014-09-05 13:40:00,25.09,25.1,25.09,25.1,8000.0,19.1833,19.1909,19.1833,19.1909,8000.0
2014-09-05 13:45:00,25.1,25.1,25.08,25.09,9600.0,19.1909,19.1909,19.1756,19.1833,9600.0
2014-09-05 13:50:00,25.09,25.09,25.08,25.09,6500.0,19.1833,19.1833,19.1756,19.1833,6500.0
2014-09-05 13:55:00,25.09,25.1,25.08,25.1,10900.0,19.1833,19.1909,19.1756,19.1909,10900.0
2014-09-05 14:00:00,25.1,25.11,25.09,25.11,37500.0,19.1909,19.1986,19.1833,19.1986,37500.0
2014-09-05 14:05:00,25.11,25.11,25.09,25.1,18100.0,19.1986,19.1986,19.1833,19.1909,18100.0
2014-09-05 14:10:00,25.1,25.11,25.09,25.1,18600.0,19.1909,19.1986,19.1833,19.1909,18600.0
2014-09-05 14:15:00,25.1,25.11,25.09,25.1,11500.0,19.1909,19.1986,19.1833,19.1909,11500.0
2014-09-05 14:20:00,25.1,25.11,25.08,25.1,17300.0,19.1909,19.1986,19.1756,19.1909,17300.0
2014-09-05 14:25:00,25.1,25.1,25.07,25.08,20500.0,19.1909,19.1909,19.168,19.1756,20500.0
2014-09-05 14:30:00,25.08,25.08,25.06,25.07,18800.0,19.1756,19.1756,19.1603,19.168,18800.0
2014-09-05 14:35:00,25.06,25.07,25.05,25.05,14100.0,19.1603,19.168,19.1527,19.1527,14100.0
2014-09-05 14:40:00,25.06,25.06,25.03,25.05,21400.0,19.1603,19.1603,19.1374,19.1527,21400.0
2014-09-05 14:45:00,25.04,25.06,25.04,25.06,12600.0,19.145,19.1603,19.145,19.1603,12600.0
2014-09-05 14:50:00,25.06,25.06,25.05,25.06,8900.0,19.1603,19.1603,19.1527,19.1603,8900.0
2014-09-05 14:55:00,25.06,25.07,25.05,25.06,30600.0,19.1603,19.168,19.1527,19.1603,30600.0
2014-09-05 15:00:00,25.06,25.08,25.06,25.07,18200.0,19.1603,19.1756,19.1603,19.168,18200.0
2014-09-05 15:05:00,25.07,25.08,25.06,25.08,14500.0,19.168,19.1756,19.1603,19.1756,14500.0
2014-09-05 15:10:00,25.08,25.09,25.08,25.09,15100.0,19.1756,19.1833,19.1756,19.1833,15100.0
2014-09-05 15:15:00,25.09,25.1,25.09,25.09,16000.0,19.1833,19.1909,19.1833,19.1833,16000.0
2014-09-05 15:20:00,25.1,25.1,25.08,25.08,19500.0,19.1909,19.1909,19.1756,19.1756,19500.0
2014-09-05 15:25:00,25.09,25.1,25.08,25.09,27700.0,19.1833,19.1909,19.1756,19.1833,27700.0
2014-09-05 15:30:00,25.1,25.1,25.08,25.08,23000.0,19.1909,19.1909,19.1756,19.1756,23000.0
2014-09-05 15:35:00,25.09,25.11,25.08,25.11,40600.0,19.1833,19.1986,19.1756,19.1986,40600.0
2014-09-05 15:40:00,25.11,25.14,25.1,25.13,63600.0,19.1986,19.2215,19.1909,19.2139,63600.0
2014-09-05 15:45:00,25.13,25.14,25.12,25.12,49900.0,19.2139,19.2215,19.2062,19.2062,49900.0
2014-09-05 15:50:00,25.12,25.14,25.12,25.12,61800.0,19.2062,19.2215,19.2062,19.2062,61800.0
2014-09-05 15:55:00,25.13,25.14,25.13,25.13,133300.0,19.2139,19.2215,19.2139,19.2139,133300.0
2014-09-08 09:30:00,25.13,25.15,25.04,25.04,22000.0,19.2139,19.2291,19.145,19.145,22000.0
2014-09-08 09:35:00,25.05,25.1,25.04,25.08,10700.0,19.1527,19.1909,19.145,19.1756,10700.0
2014-09-08 09:40:00,25.07,25.08,25.05,25.07,9700.0,19.168,19.1756,19.1527,19.168,9700.0
2014-09-08 09:45:00,25.07,25.07,25.04,25.04,7700.0,19.168,19.168,19.145,19.145,7700.0
2014-09-08 09:50:00,25.04,25.08,25.04,25.08,29100.0,19.145,19.1756,19.145,19.1756,29100.0
2014-09-08 09:55:00,25.07,25.08,25.05,25.06,28800.0,19.168,19.1756,19.1527,19.1603,28800.0
2014-09-08 10:00:00,25.07,25.09,25.06,25.07,15200.0,19.168,19.1833,19.1603,19.168,15200.0
2014-09-08 10:05:00,25.06,25.06,25.02,25.02,16000.0,19.1603,19.1603,19.1297,19.1297,16000.0
2014-09-08 10:10:00,25.02,25.02,25.01,25.02,22700.0,19.1297,19.1297,19.1221,19.1297,22700.0
2014-09-08 10:15:00,25.02,25.02,25.0,25.0,21400.0,19.1297,19.1297,19.1145,19.1145,21400.0
2014-09-08 10:20:00,25.0,25.0,24.99,25.0,29500.0,19.1145,19.1145,19.1068,19.1145,29500.0
2014-09-08 10:25:00,25.0,25.02,24.99,24.99,65500.0,19.1145,19.1297,19.1068,19.1068,65500.0
2014-09-08 10:30:00,24.99,24.99,24.95,24.97,63600.0,19.1068,19.1068,19.0762,19.0915,63600.0
2014-09-08 10:35:00,24.97,24.99,24.96,24.96,39800.0,19.0915,19.1068,19.0839,19.0839,39800.0
2014-09-08 10:40:00,24.96,24.97,24.96,24.96,10700.0,19.0839,19.0915,19.0839,19.0839,10700.0
2014-09-08 10:45:00,24.96,24.96,24.95,24.95,10500.0,19.0839,19.0839,19.0762,19.0762,10500.0
2014-09-08 10:50:00,24.95,24.96,24.94,24.94,14400.0,19.0762,19.0839,19.0686,19.0686,14400.0
2014-09-08 10:55:00,24.94,24.98,24.94,24.98,71000.0,19.0686,19.0992,19.0686,19.0992,71000.0
2014-09-08 11:00:00,24.98,24.98,24.96,24.96,31200.0,19.0992,19.0992,19.0839,19.0839,31200.0
2014-09-08 11:05:00,24.95,25.01,24.95,25.0,37600.0,19.0762,19.1221,19.0762,19.1145,37600.0
2014-09-08 11:10:00,25.01,25.01,25.0,25.0,61400.0,19.1221,19.1221,19.1145,19.1145,61400.0
2014-09-08 11:15:00,25.01,25.01,24.99,24.99,33500.0,19.1221,19.1221,19.1068,19.1068,33500.0
2014-09-08 11:20:00,25.0,25.02,24.99,25.02,40000.0,19.1145,19.1297,19.1068,19.1297,40000.0
2014-09-08 11:25:00,25.01,25.02,25.0,25.0,12300.0,19.1221,19.1297,19.1145,19.1145,12300.0
2014-09-08 11:30:00,25.01,25.01,25.0,25.01,5400.0,19.1221,19.1221,19.1145,19.1221,5400.0
2014-09-08 11:35:00,25.0,25.01,25.0,25.0,10600.0,19.1145,19.1221,19.1145,19.1145,10600.0
2014-09-08 11:40:00,25.0,25.01,25.0,25.0,2100.0,19.1145,19.1221,19.1145,19.1145,2100.0
2014-09-08 11:45:00,25.0,25.01,25.0,25.0,24200.0,19.1145,19.1221,19.1145,19.1145,24200.0
2014-09-08 11:50:00,25.0,25.01,25.0,25.01,31600.0,19.1145,19.1221,19.1145,19.1221,31600.0
2014-09-08 11:55:00,25.0,25.0,25.0,25.0,2200.0,19.1145,19.1145,19.1145,19.1145,2200.0
2014-09-08 12:00:00,25.0,25.01,25.0,25.01,2300.0,19.1145,19.1221,19.1145,19.1221,2300.0
2014-09-08 12:05:00,25.0,25.01,25.0,25.0,9300.0,19.1145,19.1221,19.1145,19.1145,9300.0
2014-09-08 12:10:00,25.0,25.01,25.0,25.01,9900.0,19.1145,19.1221,19.1145,19.1221,9900.0
2014-09-08 12:15:00,25.0,25.01,25.0,25.01,6100.0,19.1145,19.1221,19.1145,19.1221,6100.0
2014-09-08 12:20:00,25.0,25.01,25.0,25.0,17500.0,19.1145,19.1221,19.1145,19.1145,17500.0
2014-09-08 12:25:00,25.0,25.01,25.0,25.0,3100.0,19.1145,19.1221,19.1145,19.1145,3100.0
2014-09-08 12:30:00,25.0,25.01,25.0,25.0,5400.0,19.1145,19.1221,19.1145,19.1145,5400.0
2014-09-08 12:35:00,25.0,25.01,24.99,24.99,6900.0,19.1145,19.1221,19.1068,19.1068,6900.0
2014-09-08 12:40:00,24.99,25.01,24.98,25.0,54500.0,19.1068,19.1221,19.0992,19.1145,54500.0
2014-09-08 12:45:00,25.01,25.01,25.0,25.0,17800.0,19.1221,19.1221,19.1145,19.1145,17800.0
2014-09-08 12:50:00,25.0,25.0,25.0,25.0,11400.0,19.1145,19.1145,19.1145,19.1145,11400.0
2014-09-08 12:55:00,25.0,25.0,24.98,24.98,6900.0,19.1145,19.1145,19.0992,19.0992,6900.0
2014-09-08 13:00:00,24.98,25.0,24.98,24.98,15300.0,19.0992,19.1145,19.0992,19.0992,15300.0
2014-09-08 13:05:00,24.98,24.98,24.97,24.98,6300.0,19.0992,19.0992,19.0915,19.0992,6300.0
2014-09-08 13:10:00,24.97,24.97,24.96,24.96,8800.0,19.0915,19.0915,19.0839,19.0839,8800.0
2014-09-08 13:15:00,24.96,24.97,24.93,24.93,25000.0,19.0839,19.0915,19.0609,19.0609,25000.0
2014-09-08 13:20:00,24.93,24.94,24.92,24.93,12300.0,19.0609,19.0686,19.0533,19.0609,12300.0
2014-09-08 13:25:00,24.94,24.94,24.91,24.91,9500.0,19.0686,19.0686,19.0456,19.0456,9500.0
2014-09-08 13:30:00,24.91,24.92,24.9,24.9,5700.0,19.0456,19.0533,19.038,19.038,5700.0
2014-09-08 13:35:00,24.91,24.95,24.91,24.95,24200.0,19.0456,19.0762,19.0456,19.0762,24200.0
2014-09-08 13:40:00,24.95,24.95,24.93,24.93,14000.0,19.0762,19.0762,19.0609,19.0609,14000.0
2014-09-08 13:45:00,24.93,24.96,24.92,24.96,34300.0,19.0609,19.0839,19.0533,19.0839,34300.0
2014-09-08 13:50:00,24.96,24.96,24.95,24.95,23500.0,19.0839,19.0839,19.0762,19.0762,23500.0
2014-09-08 13:55:00,24.96,24.97,24.95,24.96,14900.0,19.0839,19.0915,19.0762,19.0839,14900.0
2014-09-08 14:00:00,24.96,24.97,24.96,24.96,5500.0,19.0839,19.0915,19.0839,19.0839,5500.0
2014-09-08 14:05:00,24.97,24.97,24.95,24.95,41900.0,19.0915,19.0915,19.0762,19.0762,41900.0
2014-09-08 14:10:00,24.96,25.0,24.96,25.0,162400.0,19.0839,19.1145,19.0839,19.1145,162400.0
2014-09-08 14:15:00,25.0,25.01,25.0,25.01,29100.0,19.1145,19.1221,19.1145,19.1221,29100.0
2014-09-08 14:20:00,25.0,25.01,25.0,25.0,14000.0,19.1145,19.1221,19.1145,19.1145,14000.0
2014-09-08 14:25:00,25.0,25.0,24.99,24.99,3000.0,19.1145,19.1145,19.1068,19.1068,3000.0
2014-09-08 14:30:00,24.99,25.0,24.99,24.99,4000.0,19.1068,19.1145,19.1068,19.1068,4000.0
2014-09-08 14:35:00,25.0,25.0,24.98,24.99,11700.0,19.1145,19.1145,19.0992,19.1068,11700.0
2014-09-08 14:40:00,24.98,24.98,24.98,24.98,2400.0,19.0992,19.0992,19.0992,19.0992,2400.0
2014-09-08 14:45:00,24.98,24.99,24.98,24.98,4200.0,19.0992,19.1068,19.0992,19.0992,4200.0
2014-09-08 14:50:00,24.98,24.99,24.98,24.98,4500.0,19.0992,19.1068,19.0992,19.0992,4500.0
2014-09-08 14:55:00,24.98,25.0,24.98,24.99,36800.0,19.0992,19.1145,19.0992,19.1068,36800.0
2014-09-08 15:00:00,24.99,25.02,24.99,25.0,59800.0,19.1068,19.1297,19.1068,19.1145,59800.0
2014-09-08 15:05:00,25.0,25.0,24.98,24.98,43600.0,19.1145,19.1145,19.0992,19.0992,43600.0
2014-09-08 15:10:00,24.98,24.99,24.98,24.98,83800.0,19.0992,19.1068,19.0992,19.0992,83800.0
2014-09-08 15:15:00,24.98,24.99,24.98,24.98,61000.0,19.0992,19.1068,19.0992,19.0992,61000.0
2014-09-08 15:20:00,24.98,24.98,24.98,24.98,13400.0,19.0992,19.0992,19.0992,19.0992,13400.0
2014-09-08 15:25:00,24.98,24.98,24.97,24.98,16800.0,19.0992,19.0992,19.0915,19.0992,16800.0
2014-09-08 15:30:00,24.97,24.98,24.97,24.98,18700.0,19.0915,19.0992,19.0915,19.0992,18700.0
2014-09-08 15:35:00,24.97,24.99,24.97,24.98,87500.0,19.0915,19.1068,19.0915,19.0992,87500.0
2014-09-08 15:40:00,24.98,24.99,24.98,24.98,22600.0,19.0992,19.1068,19.0992,19.0992,22600.0
2014-09-08 15:45:00,24.98,24.98,24.95,24.96,115500.0,19.0992,19.0992,19.0762,19.0839,115500.0
2014-09-08 15:50:00,24.95,24.96,24.94,24.95,84600.0,19.0762,19.0839,19.0686,19.0762,84600.0
2014-09-08 15:55:00,24.94,24.96,24.94,24.96,179300.0,19.0686,19.0839,19.0686,19.0839,179300.0
2014-09-09 09:30:00,24.98,24.98,24.88,24.95,36400.0,19.0992,19.0992,19.0227,19.0762,36400.0
2014-09-09 09:35:00,24.95,24.95,24.89,24.91,12200.0,19.0762,19.0762,19.0304,19.0456,12200.0
2014-09-09 09:40:00,24.91,24.91,24.85,24.89,39400.0,19.0456,19.0456,18.9998,19.0304,39400.0
2014-09-09 09:45:00,24.88,24.93,24.87,24.91,48300.0,19.0227,19.0609,19.0151,19.0456,48300.0
2014-09-09 09:50:00,24.91,24.91,24.86,24.88,18300.0,19.0456,19.0456,19.0074,19.0227,18300.0
2014-09-09 09:55:00,24.88,24.92,24.86,24.92,63500.0,19.0227,19.0533,19.0074,19.0533,63500.0
2014-09-09 10:00:00,24.91,24.92,24.89,24.92,51600.0,19.0456,19.0533,19.0304,19.0533,51600.0
2014-09-09 10:05:00,24.92,24.95,24.91,24.95,15300.0,19.0533,19.0762,19.0456,19.0762,15300.0
2014-09-09 10:10:00,24.95,24.95,24.9,24.93,17700.0,19.0762,19.0762,19.038,19.0609,17700.0
2014-09-09 10:15:00,24.92,24.93,24.91,24.93,16200.0,19.0533,19.0609,19.0456,19.0609,16200.0
2014-09-09 10:20:00,24.93,24.93,24.9,24.91,19600.0,19.0609,19.0609,19.038,19.0456,19600.0
2014-09-09 10:25:00,24.9,24.92,24.9,24.91,17500.0,19.038,19.0533,19.038,19.0456,17500.0
2014-09-09 10:30:00,24.9,24.91,24.9,24.9,11600.0,19.038,19.0456,19.038,19.038,11600.0
2014-09-09 10:35:00,24.9,24.9,24.9,24.9,37600.0,19.038,19.038,19.038,19.038,37600.0
2014-09-09 10:40:00,24.9,24.92,24.89,24.92,33900.0,19.038,19.0533,19.0304,19.0533,33900.0
2014-09-09 10:45:00,24.92,24.92,24.9,24.9,11500.0,19.0533,19.0533,19.038,19.038,11500.0
2014-09-09 10:50:00,24.9,24.93,24.9,24.92,6700.0,19.038,19.0609,19.038,19.0533,6700.0
2014-09-09 10:55:00,24.92,24.93,24.91,24.92,6800.0,19.0533,19.0609,19.0456,19.0533,6800.0
2014-09-09 11:00:00,24.93,24.94,24.91,24.94,6400.0,19.0609,19.0686,19.0456,19.0686,6400.0
2014-09-09 11:05:00,24.93,24.95,24.93,24.95,3500.0,19.0609,19.0762,19.0609,19.0762,3500.0
2014-09-09 11:10:00,24.95,24.96,24.94,24.95,4900.0,19.0762,19.0839,19.0686,19.0762,4900.0
2014-09-09 11:15:00,24.95,24.96,24.94,24.96,13700.0,19.0762,19.0839,19.0686,19.0839,13700.0
2014-09-09 11:20:00,24.96,24.97,24.95,24.96,39400.0,19.0839,19.0915,19.0762,19.0839,39400.0
2014-09-09 11:25:00,24.96,24.99,24.96,24.98,29800.0,19.0839,19.1068,19.0839,19.0992,29800.0
2014-09-09 11:30:00,24.98,24.99,24.98,24.98,2700.0,19.0992,19.1068,19.0992,19.0992,2700.0
2014-09-09 11:35:00,24.98,24.98,24.96,24.96,10200.0,19.0992,19.0992,19.0839,19.0839,10200.0
2014-09-09 11:40:00,24.96,24.97,24.96,24.96,4400.0,19.0839,19.0915,19.0839,19.0839,4400.0
2014-09-09 11:45:00,24.96,24.99,24.96,24.98,29400.0,19.0839,19.1068,19.0839,19.0992,29400.0
2014-09-09 11:50:00,24.98,24.98,24.95,24.95,13400.0,19.0992,19.0992,19.0762,19.0762,13400.0
2014-09-09 11:55:00,24.96,24.97,24.96,24.96,6200.0,19.0839,19.0915,19.0839,19.0839,6200.0
2014-09-09 12:00:00,24.96,24.96,24.94,24.95,10100.0,19.0839,19.0839,19.0686,19.0762,10100.0
2014-09-09 12:05:00,24.94,24.95,24.93,24.93,8000.0,19.0686,19.0762,19.0609,19.0609,8000.0
2014-09-09 12:10:00,24.94,24.94,24.93,24.94,4400.0,19.0686,19.0686,19.0609,19.0686,4400.0
2014-09-09 12:15:00,24.94,24.95,24.94,24.95,9500.0,19.0686,19.0762,19.0686,19.0762,9500.0
2014-09-09 12:20:00,24.94,24.96,24.94,24.96,4100.0,19.0686,19.0839,19.0686,19.0839,4100.0
2014-09-09 12:25:00,24.96,24.96,24.95,24.96,3700.0,19.0839,19.0839,19.0762,19.0839,3700.0
2014-09-09 12:30:00,24.96,24.96,24.95,24.95,1300.0,19.0839,19.0839,19.0762,19.0762,1300.0
2014-09-09 12:35:00,24.96,24.96,24.93,24.93,8500.0,19.0839,19.0839,19.0609,19.0609,8500.0
2014-09-09 12:40:00,24.94,24.94,24.92,24.92,2200.0,19.0686,19.0686,19.0533,19.0533,2200.0
2014-09-09 12:45:00,24.92,24.93,24.92,24.92,5800.0,19.0533,19.0609,19.0533,19.0533,5800.0
2014-09-09 12:50:00,24.91,24.92,24.89,24.89,4200.0,19.0456,19.0533,19.0304,19.0304,4200.0
2014-09-09 12:55:00,24.89,24.9,24.88,24.9,15000.0,19.0304,19.038,19.0227,19.038,15000.0
2014-09-09 13:00:00,24.9,24.92,24.9,24.92,23300.0,19.038,19.0533,19.038,19.0533,23300.0
2014-09-09 13:05:00,24.92,24.92,24.9,24.91,14100.0,19.0533,19.0533,19.038,19.0456,14100.0
2014-09-09 13:10:00,24.91,24.92,24.89,24.89,7200.0,19.0456,19.0533,19.0304,19.0304,7200.0
2014-09-09 13:15:00,24.9,24.92,24.89,24.91,47300.0,19.038,19.0533,19.0304,19.0456,47300.0
2014-09-09 13:20:00,24.91,24.93,24.91,24.93,19800.0,19.0456,19.0609,19.0456,19.0609,19800.0
2014-09-09 13:25:00,24.93,24.93,24.93,24.93,13800.0,19.0609,19.0609,19.0609,19.0609,13800.0
2014-09-09 13:30:00,24.94,24.95,24.93,24.95,8200.0,19.0686,19.0762,19.0609,19.0762,8200.0
2014-09-09 13:35:00,24.95,24.95,24.94,24.94,5900.0,19.0762,19.0762,19.0686,19.0686,5900.0
2014-09-09 13:40:00,24.94,24.94,24.93,24.93,900.0,19.0686,19.0686,19.0609,19.0609,900.0
2014-09-09 13:45:00,24.94,24.99,24.93,24.99,26000.0,19.0686,19.1068,19.0609,19.1068,26000.0
2014-09-09 13:50:00,24.99,24.99,24.97,24.97,18500.0,19.1068,19.1068,19.0915,19.0915,18500.0
2014-09-09 13:55:00,24.96,24.97,24.96,24.96,5900.0,19.0839,19.0915,19.0839,19.0839,5900.0
2014-09-09 14:00:00,24.97,24.99,24.97,24.99,33000.0,19.0915,19.1068,19.0915,19.1068,33000.0
2014-09-09 14:05:00,24.98,24.99,24.97,24.98,28100.0,19.0992,19.1068,19.0915,19.0992,28100.0
2014-09-09 14:10:00,24.98,25.0,24.98,25.0,32200.0,19.0992,19.1145,19.0992,19.1145,32200.0
2014-09-09 14:15:00,25.0,25.01,24.98,25.01,35700.0,19.1145,19.1221,19.0992,19.1221,35700.0
2014-09-09 14:20:00,25.0,25.01,24.98,24.99,14200.0,19.1145,19.1221,19.0992,19.1068,14200.0
2014-09-09 14:25:00,24.98,24.98,24.97,24.97,11300.0,19.0992,19.0992,19.0915,19.0915,11300.0
2014-09-09 14:30:00,24.98,24.98,24.95,24.98,24100.0,19.0992,19.0992,19.0762,19.0992,24100.0
2014-09-09 14:35:00,24.97,24.98,24.96,24.98,38400.0,19.0915,19.0992,19.0839,19.0992,38400.0
2014-09-09 14:40:00,24.98,24.99,24.97,24.99,13200.0,19.0992,19.1068,19.0915,19.1068,13200.0
2014-09-09 14:45:00,24.99,24.99,24.96,24.96,10400.0,19.1068,19.1068,19.0839,19.0839,10400.0
2014-09-09 14:50:00,24.96,24.98,24.96,24.98,23100.0,19.0839,19.0992,19.0839,19.0992,23100.0
2014-09-09 14:55:00,24.97,24.98,24.95,24.95,13600.0,19.0915,19.0992,19.0762,19.0762,13600.0
2014-09-09 15:00:00,24.95,24.96,24.94,24.94,5600.0,19.0762,19.0839,19.0686,19.0686,5600.0
2014-09-09 15:05:00,24.94,24.95,24.92,24.92,35500.0,19.0686,19.0762,19.0533,19.0533,35500.0
2014-09-09 15:10:00,24.92,24.94,24.92,24.94,43300.0,19.0533,19.0686,19.0533,19.0686,43300.0
2014-09-09 15:15:00,24.93,24.94,24.92,24.92,22900.0,19.0609,19.0686,19.0533,19.0533,22900.0
2014-09-09 15:20:00,24.92,24.94,24.91,24.94,76600.0,19.0533,19.0686,19.0456,19.0686,76600.0
2014-09-09 15:25:00,24.94,24.94,24.93,24.94,13500.0,19.0686,19.0686,19.0609,19.0686,13500.0
2014-09-09 15:30:00,24.94,24.95,24.93,24.93,47500.0,19.0686,19.0762,19.0609,19.0609,47500.0
2014-09-09 15:35:00,24.94,24.95,24.93,24.93,60000.0,19.0686,19.0762,19.0609,19.0609,60000.0
2014-09-09 15:40:00,24.94,24.94,24.93,24.94,37800.0,19.0686,19.0686,19.0609,19.0686,37800.0
2014-09-09 15:45:00,24.94,24.95,24.92,24.93,130200.0,19.0686,19.0762,19.0533,19.0609,130200.0
2014-09-09 15:50:00,24.94,24.95,24.93,24.95,82600.0,19.0686,19.0762,19.0609,19.0762,82600.0
2014-09-09 15:55:00,24.95,24.95,24.94,24.95,160500.0,19.0762,19.0762,19.0686,19.0762,160500.0
2014-09-10 09:30:00,24.95,25.02,24.87,24.95,28900.0,19.0762,19.1297,19.0151,19.0762,28900.0
2014-09-10 09:35:00,24.96,24.99,24.93,24.94,14100.0,19.0839,19.1068,19.0609,19.0686,14100.0
2014-09-10 09:40:00,24.93,24.93,24.89,24.93,19700.0,19.0609,19.0609,19.0304,19.0609,19700.0
2014-09-10 09:45:00,24.93,24.96,24.91,24.96,17000.0,19.0609,19.0839,19.0456,19.0839,17000.0
2014-09-10 09:50:00,24.96,24.96,24.92,24.93,17900.0,19.0839,19.0839,19.0533,19.0609,17900.0
2014-09-10 09:55:00,24.93,24.95,24.93,24.94,16800.0,19.0609,19.0762,19.0609,19.0686,16800.0
2014-09-10 10:00:00,24.95,24.96,24.93,24.93,23200.0,19.0762,19.0839,19.0609,19.0609,23200.0
2014-09-10 10:05:00,24.94,24.98,24.93,24.97,16400.0,19.0686,19.0992,19.0609,19.0915,16400.0
2014-09-10 10:10:00,24.98,24.99,24.96,24.97,62000.0,19.0992,19.1068,19.0839,19.0915,62000.0
2014-09-10 10:15:00,24.96,25.0,24.96,24.98,66700.0,19.0839,19.1145,19.0839,19.0992,66700.0
2014-09-10 10:20:00,24.98,24.98,24.95,24.96,35800.0,19.0992,19.0992,19.0762,19.0839,35800.0
2014-09-10 10:25:00,24.96,25.0,24.95,24.99,42300.0,19.0839,19.1145,19.0762,19.1068,42300.0
2014-09-10 10:30:00,25.0,25.0,24.96,24.96,25800.0,19.1145,19.1145,19.0839,19.0839,25800.0
2014-09-10 10:35:00,24.96,24.96,24.93,24.93,37100.0,19.0839,19.0839,19.0609,19.0609,37100.0
2014-09-10 10:40:00,24.93,24.95,24.91,24.94,29600.0,19.0609,19.0762,19.0456,19.0686,29600.0
2014-09-10 10:45:00,24.95,24.95,24.91,24.91,69800.0,19.0762,19.0762,19.0456,19.0456,69800.0
2014-09-10 10:50:00,24.91,24.95,24.9,24.94,28000.0,19.0456,19.0762,19.038,19.0686,28000.0
2014-09-10 10:55:00,24.95,24.95,24.91,24.93,19300.0,19.0762,19.0762,19.0456,19.0609,19300.0
2014-09-10 11:00:00,24.93,24.93,24.91,24.93,8200.0,19.0609,19.0609,19.0456,19.0609,8200.0
2014-09-10 11:05:00,24.93,24.93,24.91,24.92,20500.0,19.0609,19.0609,19.0456,19.0533,20500.0
2014-09-10 11:10:00,24.91,24.95,24.91,24.95,14400.0,19.0456,19.0762,19.0456,19.0762,14400.0
2014-09-10 11:15:00,24.94,24.94,24.91,24.92,226800.0,19.0686,19.0686,19.0456,19.0533,226800.0
2014-09-10 11:20:00,24.91,24.93,24.9,24.92,44900.0,19.0456,19.0609,19.038,19.0533,44900.0
2014-09-10 11:25:00,24.91,24.92,24.9,24.91,51000.0,19.0456,19.0533,19.038,19.0456,51000.0
2014-09-10 11:30:00,24.91,24.91,24.88,24.88,38200.0,19.0456,19.0456,19.0227,19.0227,38200.0
2014-09-10 11:35:00,24.89,24.9,24.88,24.9,26700.0,19.0304,19.038,19.0227,19.038,26700.0
2014-09-10 11:40:00,24.9,24.9,24.88,24.89,13600.0,19.038,19.038,19.0227,19.0304,13600.0
2014-09-10 11:45:00,24.88,24.89,24.88,24.89,5700.0,19.0227,19.0304,19.0227,19.0304,5700.0
2014-09-10 11:50:00,24.89,24.91,24.89,24.89,22200.0,19.0304,19.0456,19.0304,19.0304,22200.0
2014-09-10 11:55:00,24.89,24.9,24.89,24.9,4800.0,19.0304,19.038,19.0304,19.038,4800.0
2014-09-10 12:00:00,24.89,24.9,24.88,24.89,28600.0,19.0304,19.038,19.0227,19.0304,28600.0
2014-09-10 12:05:00,24.89,24.89,24.88,24.89,4300.0,19.0304,19.0304,19.0227,19.0304,4300.0
2014-09-10 12:10:00,24.89,24.89,24.88,24.89,16400.0,19.0304,19.0304,19.0227,19.0304,16400.0
2014-09-10 12:15:00,24.89,24.9,24.88,24.9,19700.0,19.0304,19.038,19.0227,19.038,19700.0
2014-09-10 12:20:00,24.9,24.93,24.89,24.93,12000.0,19.038,19.0609,19.0304,19.0609,12000.0
2014-09-10 12:25:00,24.93,24.93,24.9,24.9,13200.0,19.0609,19.0609,19.038,19.038,13200.0
2014-09-10 12:30:00,24.9,24.91,24.9,24.91,6100.0,19.038,19.0456,19.038,19.0456,6100.0
2014-09-10 12:35:00,24.91,24.91,24.9,24.91,6200.0,19.0456,19.0456,19.038,19.0456,6200.0
2014-09-10 12:40:00,24.91,24.92,24.91,24.92,11300.0,19.0456,19.0533,19.0456,19.0533,11300.0
2014-09-10 12:45:00,24.92,24.92,24.89,24.89,41100.0,19.0533,19.0533,19.0304,19.0304,41100.0
2014-09-10 12:50:00,24.89,24.91,24.89,24.91,18800.0,19.0304,19.0456,19.0304,19.0456,18800.0
2014-09-10 12:55:00,24.9,24.9,24.88,24.89,16400.0,19.038,19.038,19.0227,19.0304,16400.0
2014-09-10 13:00:00,24.88,24.89,24.87,24.89,8800.0,19.0227,19.0304,19.0151,19.0304,8800.0
2014-09-10 13:05:00,24.88,24.93,24.88,24.93,12900.0,19.0227,19.0609,19.0227,19.0609,12900.0
2014-09-10 13:10:00,24.92,24.93,24.91,24.92,15000.0,19.0533,19.0609,19.0456,19.0533,15000.0
2014-09-10 13:15:00,24.91,24.92,24.91,24.92,8700.0,19.0456,19.0533,19.0456,19.0533,8700.0
2014-09-10 13:20:00,24.91,24.92,24.9,24.91,10700.0,19.0456,19.0533,19.038,19.0456,10700.0
2014-09-10 13:25:00,24.9,24.91,24.9,24.91,7100.0,19.038,19.0456,19.038,19.0456,7100.0
2014-09-10 13:30:00,24.9,24.92,24.88,24.89,25200.0,19.038,19.0533,19.0227,19.0304,25200.0
2014-09-10 13:35:00,24.88,24.89,24.87,24.87,18800.0,19.0227,19.0304,19.0151,19.0151,18800.0
2014-09-10 13:40:00,24.87,24.89,24.87,24.89,14700.0,19.0151,19.0304,19.0151,19.0304,14700.0
2014-09-10 13:45:00,24.88,24.89,24.87,24.87,15700.0,19.0227,19.0304,19.0151,19.0151,15700.0
2014-09-10 13:50:00,24.87,24.89,24.87,24.87,17900.0,19.0151,19.0304,19.0151,19.0151,17900.0
2014-09-10 13:55:00,24.87,24.89,24.87,24.88,23600.0,19.0151,19.0304,19.0151,19.0227,23600.0
2014-09-10 14:00:00,24.87,24.89,24.87,24.89,25200.0,19.0151,19.0304,19.0151,19.0304,25200.0
2014-09-10 14:05:00,24.88,24.89,24.88,24.89,13200.0,19.0227,19.0304,19.0227,19.0304,13200.0
2014-09-10 14:10:00,24.88,24.89,24.88,24.89,16000.0,19.0227,19.0304,19.0227,19.0304,16000.0
2014-09-10 14:15:00,24.88,24.89,24.88,24.89,12200.0,19.0227,19.0304,19.0227,19.0304,12200.0
2014-09-10 14:20:00,24.89,24.9,24.88,24.9,21200.0,19.0304,19.038,19.0227,19.038,21200.0
2014-09-10 14:25:00,24.89,24.9,24.88,24.89,27800.0,19.0304,19.038,19.0227,19.0304,27800.0
2014-09-10 14:30:00,24.89,24.9,24.88,24.9,38400.0,19.0304,19.038,19.0227,19.038,38400.0
2014-09-10 14:35:00,24.89,24.9,24.86,24.86,116900.0,19.0304,19.038,19.0074,19.0074,116900.0
2014-09-10 14:40:00,24.86,24.89,24.86,24.89,37000.0,19.0074,19.0304,19.0074,19.0304,37000.0
2014-09-10 14:45:00,24.88,24.89,24.87,24.89,113800.0,19.0227,19.0304,19.0151,19.0304,113800.0
2014-09-10 14:50:00,24.88,24.92,24.88,24.91,68700.0,19.0227,19.0533,19.0227,19.0456,68700.0
2014-09-10 14:55:00,24.91,24.92,24.89,24.91,59900.0,19.0456,19.0533,19.0304,19.0456,59900.0
2014-09-10 15:00:00,24.91,24.93,24.9,24.92,67400.0,19.0456,19.0609,19.038,19.0533,67400.0
2014-09-10 15:05:00,24.92,24.95,24.92,24.94,86600.0,19.0533,19.0762,19.0533,19.0686,86600.0
2014-09-10 15:10:00,24.93,24.95,24.92,24.93,86000.0,19.0609,19.0762,19.0533,19.0609,86000.0
2014-09-10 15:15:00,24.93,24.96,24.93,24.95,67100.0,19.0609,19.0839,19.0609,19.0762,67100.0
2014-09-10 15:20:00,24.95,24.97,24.95,24.97,50000.0,19.0762,19.0915,19.0762,19.0915,50000.0
2014-09-10 15:25:00,24.96,24.97,24.95,24.97,69100.0,19.0839,19.0915,19.0762,19.0915,69100.0
2014-09-10 15:30:00,24.96,24.97,24.95,24.96,99600.0,19.0839,19.0915,19.0762,19.0839,99600.0
2014-09-10 15:35:00,24.95,24.96,24.95,24.96,80400.0,19.0762,19.0839,19.0762,19.0839,80400.0
2014-09-10 15:40:00,24.95,24.96,24.93,24.93,87400.0,19.0762,19.0839,19.0609,19.0609,87400.0
2014-09-10 15:45:00,24.94,24.95,24.92,24.94,124300.0,19.0686,19.0762,19.0533,19.0686,124300.0
2014-09-10 15:50:00,24.93,24.94,24.92,24.92,134000.0,19.0609,19.0686,19.0533,19.0533,134000.0
2014-09-10 15:55:00,24.92,24.93,24.91,24.92,244200.0,19.0533,19.0609,19.0456,19.0533,244200.0
2014-09-11 09:30:00,24.85,24.89,24.8,24.86,56800.0,18.9998,19.0304,18.9615,19.0074,56800.0
2014-09-11 09:35:00,24.87,24.93,24.86,24.9,39900.0,19.0151,19.0609,19.0074,19.038,39900.0
2014-09-11 09:40:00,24.89,24.94,24.87,24.93,31200.0,19.0304,19.0686,19.0151,19.0609,31200.0
2014-09-11 09:45:00,24.93,24.98,24.92,24.96,81800.0,19.0609,19.0992,19.0533,19.0839,81800.0
2014-09-11 09:50:00,24.96,25.0,24.96,25.0,21100.0,19.0839,19.1145,19.0839,19.1145,21100.0
2014-09-11 09:55:00,25.0,25.01,24.97,24.99,66100.0,19.1145,19.1221,19.0915,19.1068,66100.0
2014-09-11 10:00:00,24.98,25.01,24.98,24.99,48000.0,19.0992,19.1221,19.0992,19.1068,48000.0
2014-09-11 10:05:00,25.0,25.02,25.0,25.01,13700.0,19.1145,19.1297,19.1145,19.1221,13700.0
2014-09-11 10:10:00,25.01,25.03,24.99,25.03,25900.0,19.1221,19.1374,19.1068,19.1374,25900.0
2014-09-11 10:15:00,25.03,25.07,25.02,25.07,27900.0,19.1374,19.168,19.1297,19.168,27900.0
2014-09-11 10:20:00,25.07,25.08,25.02,25.03,29000.0,19.168,19.1756,19.1297,19.1374,29000.0
2014-09-11 10:25:00,25.03,25.03,25.01,25.01,11300.0,19.1374,19.1374,19.1221,19.1221,11300.0
2014-09-11 10:30:00,25.01,25.01,25.0,25.0,10500.0,19.1221,19.1221,19.1145,19.1145,10500.0
2014-09-11 10:35:00,25.0,25.0,24.98,25.0,52900.0,19.1145,19.1145,19.0992,19.1145,52900.0
2014-09-11 10:40:00,25.0,25.01,24.98,25.01,18200.0,19.1145,19.1221,19.0992,19.1221,18200.0
2014-09-11 10:45:00,25.01,25.03,24.99,25.03,13100.0,19.1221,19.1374,19.1068,19.1374,13100.0
2014-09-11 10:50:00,25.02,25.02,25.0,25.0,12000.0,19.1297,19.1297,19.1145,19.1145,12000.0
2014-09-11 10:55:00,25.0,25.02,24.99,25.02,13000.0,19.1145,19.1297,19.1068,19.1297,13000.0
2014-09-11 11:00:00,25.01,25.02,25.0,25.02,9600.0,19.1221,19.1297,19.1145,19.1297,9600.0
2014-09-11 11:05:00,25.01,25.01,24.99,25.0,11400.0,19.1221,19.1221,19.1068,19.1145,11400.0
2014-09-11 11:10:00,25.0,25.0,24.99,24.99,19300.0,19.1145,19.1145,19.1068,19.1068,19300.0
2014-09-11 11:15:00,24.99,25.01,24.99,25.01,8600.0,19.1068,19.1221,19.1068,19.1221,8600.0
2014-09-11 11:20:00,25.01,25.01,25.0,25.0,2400.0,19.1221,19.1221,19.1145,19.1145,2400.0
2014-09-11 11:25:00,25.0,25.01,24.99,24.99,14200.0,19.1145,19.1221,19.1068,19.1068,14200.0
2014-09-11 11:30:00,25.0,25.03,25.0,25.02,16500.0,19.1145,19.1374,19.1145,19.1297,16500.0
2014-09-11 11:35:00,25.02,25.04,25.02,25.03,12800.0,19.1297,19.145,19.1297,19.1374,12800.0
2014-09-11 11:40:00,25.02,25.03,25.01,25.01,7300.0,19.1297,19.1374,19.1221,19.1221,7300.0
2014-09-11 11:45:00,25.02,25.04,25.02,25.04,9300.0,19.1297,19.145,19.1297,19.145,9300.0
2014-09-11 11:50:00,25.04,25.04,25.02,25.02,12100.0,19.145,19.145,19.1297,19.1297,12100.0
2014-09-11 11:55:00,25.02,25.04,25.02,25.03,7000.0,19.1297,19.145,19.1297,19.1374,7000.0
2014-09-11 12:00:00,25.02,25.07,25.01,25.06,202400.0,19.1297,19.168,19.1221,19.1603,202400.0
2014-09-11 12:05:00,25.07,25.07,25.04,25.06,277400.0,19.168,19.168,19.145,19.1603,277400.0
2014-09-11 12:10:00,25.06,25.06,25.05,25.05,62000.0,19.1603,19.1603,19.1527,19.1527,62000.0
2014-09-11 12:15:00,25.05,25.06,25.05,25.05,8900.0,19.1527,19.1603,19.1527,19.1527,8900.0
2014-09-11 12:20:00,25.05,25.06,25.05,25.05,7400.0,19.1527,19.1603,19.1527,19.1527,7400.0
2014-09-11 12:25:00,25.05,25.06,25.04,25.04,63700.0,19.1527,19.1603,19.145,19.145,63700.0
2014-09-11 12:30:00,25.04,25.04,25.02,25.03,25700.0,19.145,19.145,19.1297,19.1374,25700.0
2014-09-11 12:35:00,25.03,25.03,25.0,25.0,10600.0,19.1374,19.1374,19.1145,19.1145,10600.0
2014-09-11 12:40:00,25.0,25.01,25.0,25.01,13800.0,19.1145,19.1221,19.1145,19.1221,13800.0
2014-09-11 12:45:00,25.0,25.01,25.0,25.01,5700.0,19.1145,19.1221,19.1145,19.1221,5700.0
2014-09-11 12:50:00,25.01,25.01,25.0,25.0,6600.0,19.1221,19.1221,19.1145,19.1145,6600.0
2014-09-11 12:55:00,25.0,25.0,24.97,24.99,56100.0,19.1145,19.1145,19.0915,19.1068,56100.0
2014-09-11 13:00:00,25.0,25.02,25.0,25.0,53600.0,19.1145,19.1297,19.1145,19.1145,53600.0
2014-09-11 13:05:00,25.01,25.01,25.0,25.01,5500.0,19.1221,19.1221,19.1145,19.1221,5500.0
2014-09-11 13:10:00,25.01,25.01,25.0,25.01,3800.0,19.1221,19.1221,19.1145,19.1221,3800.0
2014-09-11 13:15:00,25.01,25.01,25.0,25.0,3100.0,19.1221,19.1221,19.1145,19.1145,3100.0
2014-09-11 13:20:00,25.01,25.01,24.97,24.98,65500.0,19.1221,19.1221,19.0915,19.0992,65500.0
2014-09-11 13:25:00,24.98,25.0,24.97,25.0,281800.0,19.0992,19.1145,19.0915,19.1145,281800.0
2014-09-11 13:30:00,25.0,25.0,24.98,24.98,27400.0,19.1145,19.1145,19.0992,19.0992,27400.0
2014-09-11 13:35:00,24.98,24.99,24.98,24.98,6700.0,19.0992,19.1068,19.0992,19.0992,6700.0
2014-09-11 13:40:00,24.98,24.99,24.98,24.98,5800.0,19.0992,19.1068,19.0992,19.0992,5800.0
2014-09-11 13:45:00,24.98,24.98,24.98,24.98,3600.0,19.0992,19.0992,19.0992,19.0992,3600.0
2014-09-11 13:50:00,24.98,24.99,24.97,24.99,47000.0,19.0992,19.1068,19.0915,19.1068,47000.0
2014-09-11 13:55:00,24.99,25.0,24.99,25.0,8800.0,19.1068,19.1145,19.1068,19.1145,8800.0
2014-09-11 14:00:00,25.0,25.02,24.99,25.01,22300.0,19.1145,19.1297,19.1068,19.1221,22300.0
2014-09-11 14:05:00,25.02,25.02,25.01,25.01,10200.0,19.1297,19.1297,19.1221,19.1221,10200.0
2014-09-11 14:10:00,25.01,25.02,25.0,25.01,40200.0,19.1221,19.1297,19.1145,19.1221,40200.0
2014-09-11 14:15:00,25.0,25.01,25.0,25.0,31900.0,19.1145,19.1221,19.1145,19.1145,31900.0
2014-09-11 14:20:00,25.0,25.01,24.99,25.0,58800.0,19.1145,19.1221,19.1068,19.1145,58800.0
2014-09-11 14:25:00,25.0,25.03,25.0,25.03,16300.0,19.1145,19.1374,19.1145,19.1374,16300.0
2014-09-11 14:30:00,25.03,25.05,25.03,25.04,24400.0,19.1374,19.1527,19.1374,19.145,24400.0
2014-09-11 14:35:00,25.04,25.04,25.03,25.03,7200.0,19.145,19.145,19.1374,19.1374,7200.0
2014-09-11 14:40:00,25.04,25.04,25.03,25.03,11300.0,19.145,19.145,19.1374,19.1374,11300.0
2014-09-11 14:45:00,25.03,25.04,25.02,25.03,34300.0,19.1374,19.145,19.1297,19.1374,34300.0
2014-09-11 14:50:00,25.02,25.03,25.01,25.01,22600.0,19.1297,19.1374,19.1221,19.1221,22600.0
2014-09-11 14:55:00,25.01,25.02,25.01,25.02,11300.0,19.1221,19.1297,19.1221,19.1297,11300.0
2014-09-11 15:00:00,25.02,25.03,25.01,25.03,43100.0,19.1297,19.1374,19.1221,19.1374,43100.0
2014-09-11 15:05:00,25.03,25.03,25.01,25.02,42100.0,19.1374,19.1374,19.1221,19.1297,42100.0
2014-09-11 15:10:00,25.01,25.02,25.01,25.01,18400.0,19.1221,19.1297,19.1221,19.1221,18400.0
2014-09-11 15:15:00,25.02,25.02,25.01,25.01,11800.0,19.1297,19.1297,19.1221,19.1221,11800.0
2014-09-11 15:20:00,25.01,25.02,25.01,25.01,25800.0,19.1221,19.1297,19.1221,19.1221,25800.0
2014-09-11 15:25:00,25.02,25.02,25.0,25.0,24700.0,19.1297,19.1297,19.1145,19.1145,24700.0
2014-09-11 15:30:00,25.0,25.02,24.99,25.02,86300.0,19.1145,19.1297,19.1068,19.1297,86300.0
2014-09-11 15:35:00,25.02,25.02,25.01,25.01,21400.0,19.1297,19.1297,19.1221,19.1221,21400.0
2014-09-11 15:40:00,25.02,25.02,25.01,25.01,14100.0,19.1297,19.1297,19.1221,19.1221,14100.0
2014-09-11 15:45:00,25.02,25.02,25.01,25.02,33300.0,19.1297,19.1297,19.1221,19.1297,33300.0
2014-09-11 15:50:00,25.01,25.03,25.01,25.03,87900.0,19.1221,19.1374,19.1221,19.1374,87900.0
2014-09-11 15:55:00,25.03,25.04,25.02,25.03,170700.0,19.1374,19.145,19.1297,19.1374,170700.0
2014-09-12 09:30:00,25.06,25.06,25.01,25.01,28900.0,19.1603,19.1603,19.1221,19.1221,28900.0
2014-09-12 09:35:00,25.01,25.04,24.99,25.04,45900.0,19.1221,19.145,19.1068,19.145,45900.0
2014-09-12 09:40:00,25.04,25.09,25.03,25.09,40400.0,19.145,19.1833,19.1374,19.1833,40400.0
2014-09-12 09:45:00,25.08,25.12,25.08,25.12,52300.0,19.1756,19.2062,19.1756,19.2062,52300.0
2014-09-12 09:50:00,25.13,25.15,25.12,25.12,28000.0,19.2139,19.2291,19.2062,19.2062,28000.0
2014-09-12 09:55:00,25.13,25.18,25.1,25.1,75100.0,19.2139,19.2521,19.1909,19.1909,75100.0
2014-09-12 10:00:00,25.1,25.14,25.1,25.12,123100.0,19.1909,19.2215,19.1909,19.2062,123100.0
2014-09-12 10:05:00,25.13,25.21,25.11,25.21,84100.0,19.2139,19.275,19.1986,19.275,84100.0
2014-09-12 10:10:00,25.21,25.22,25.19,25.2,92200.0,19.275,19.2827,19.2597,19.2674,92200.0
2014-09-12 10:15:00,25.19,25.23,25.18,25.2,43700.0,19.2597,19.2903,19.2521,19.2674,43700.0
2014-09-12 10:20:00,25.21,25.21,25.19,25.2,35900.0,19.275,19.275,19.2597,19.2674,35900.0
2014-09-12 10:25:00,25.2,25.2,25.14,25.16,42300.0,19.2674,19.2674,19.2215,19.2368,42300.0
2014-09-12 10:30:00,25.17,25.2,25.16,25.19,116900.0,19.2444,19.2674,19.2368,19.2597,116900.0
2014-09-12 10:35:00,25.2,25.2,25.17,25.17,5700.0,19.2674,19.2674,19.2444,19.2444,5700.0
2014-09-12 10:40:00,25.18,25.19,25.17,25.19,8200.0,19.2521,19.2597,19.2444,19.2597,8200.0
2014-09-12 10:45:00,25.18,25.19,25.17,25.19,14800.0,19.2521,19.2597,19.2444,19.2597,14800.0
2014-09-12 10:50:00,25.19,25.2,25.18,25.19,100700.0,19.2597,19.2674,19.2521,19.2597,100700.0
2014-09-12 10:55:00,25.19,25.23,25.19,25.23,106300.0,19.2597,19.2903,19.2597,19.2903,106300.0
2014-09-12 11:00:00,25.22,25.25,25.22,25.24,82300.0,19.2827,19.3056,19.2827,19.298,82300.0
2014-09-12 11:05:00,25.23,25.24,25.22,25.23,28700.0,19.2903,19.298,19.2827,19.2903,28700.0
2014-09-12 11:10:00,25.22,25.25,25.22,25.25,55200.0,19.2827,19.3056,19.2827,19.3056,55200.0
2014-09-12 11:15:00,25.25,25.25,25.23,25.24,30600.0,19.3056,19.3056,19.2903,19.298,30600.0
2014-09-12 11:20:00,25.24,25.24,25.22,25.22,22300.0,19.298,19.298,19.2827,19.2827,22300.0
2014-09-12 11:25:00,25.23,25.24,25.21,25.24,49600.0,19.2903,19.298,19.275,19.298,49600.0
2014-09-12 11:30:00,25.24,25.24,25.22,25.23,27100.0,19.298,19.298,19.2827,19.2903,27100.0
2014-09-12 11:35:00,25.23,25.24,25.22,25.22,26200.0,19.2903,19.298,19.2827,19.2827,26200.0
2014-09-12 11:40:00,25.23,25.24,25.22,25.23,45900.0,19.2903,19.298,19.2827,19.2903,45900.0
2014-09-12 11:45:00,25.23,25.23,25.22,25.23,67300.0,19.2903,19.2903,19.2827,19.2903,67300.0
2014-09-12 11:50:00,25.23,25.23,25.22,25.23,26700.0,19.2903,19.2903,19.2827,19.2903,26700.0
2014-09-12 11:55:00,25.23,25.23,25.22,25.23,13800.0,19.2903,19.2903,19.2827,19.2903,13800.0
2014-09-12 12:00:00,25.23,25.23,25.22,25.23,25900.0,19.2903,19.2903,19.2827,19.2903,25900.0
2014-09-12 12:05:00,25.22,25.25,25.22,25.25,96900.0,19.2827,19.3056,19.2827,19.3056,96900.0
2014-09-12 12:10:00,25.24,25.25,25.23,25.23,27700.0,19.298,19.3056,19.2903,19.2903,27700.0
2014-09-12 12:15:00,25.24,25.26,25.22,25.22,38200.0,19.298,19.3132,19.2827,19.2827,38200.0
2014-09-12 12:20:00,25.22,25.24,25.2,25.21,55400.0,19.2827,19.298,19.2674,19.275,55400.0
2014-09-12 12:25:00,25.2,25.23,25.19,25.22,47200.0,19.2674,19.2903,19.2597,19.2827,47200.0
2014-09-12 12:30:00,25.22,25.23,25.18,25.18,46400.0,19.2827,19.2903,19.2521,19.2521,46400.0
2014-09-12 12:35:00,25.18,25.19,25.15,25.15,26300.0,19.2521,19.2597,19.2291,19.2291,26300.0
2014-09-12 12:40:00,25.15,25.18,25.15,25.17,90200.0,19.2291,19.2521,19.2291,19.2444,90200.0
2014-09-12 12:45:00,25.18,25.18,25.17,25.18,2700.0,19.2521,19.2521,19.2444,19.2521,2700.0
2014-09-12 12:50:00,25.17,25.18,25.15,25.15,23100.0,19.2444,19.2521,19.2291,19.2291,23100.0
2014-09-12 12:55:00,25.15,25.16,25.14,25.14,12800.0,19.2291,19.2368,19.2215,19.2215,12800.0
2014-09-12 13:00:00,25.14,25.15,25.13,25.14,17700.0,19.2215,19.2291,19.2139,19.2215,17700.0
2014-09-12 13:05:00,25.13,25.14,25.11,25.11,18000.0,19.2139,19.2215,19.1986,19.1986,18000.0
2014-09-12 13:10:00,25.12,25.12,25.1,25.11,30500.0,19.2062,19.2062,19.1909,19.1986,30500.0
2014-09-12 13:15:00,25.12,25.12,25.1,25.11,32100.0,19.2062,19.2062,19.1909,19.1986,32100.0
2014-09-12 13:20:00,25.11,25.11,25.07,25.07,12000.0,19.1986,19.1986,19.168,19.168,12000.0
2014-09-12 13:25:00,25.07,25.09,25.07,25.08,10000.0,19.168,19.1833,19.168,19.1756,10000.0
2014-09-12 13:30:00,25.09,25.09,25.08,25.09,33000.0,19.1833,19.1833,19.1756,19.1833,33000.0
2014-09-12 13:35:00,25.08,25.1,25.08,25.1,32700.0,19.1756,19.1909,19.1756,19.1909,32700.0
2014-09-12 13:40:00,25.09,25.13,25.09,25.13,50400.0,19.1833,19.2139,19.1833,19.2139,50400.0
2014-09-12 13:45:00,25.13,25.13,25.11,25.13,22400.0,19.2139,19.2139,19.1986,19.2139,22400.0
2014-09-12 13:50:00,25.13,25.13,25.1,25.12,16000.0,19.2139,19.2139,19.1909,19.2062,16000.0
2014-09-12 13:55:00,25.12,25.12,25.1,25.1,12700.0,19.2062,19.2062,19.1909,19.1909,12700.0
2014-09-12 14:00:00,25.11,25.11,25.09,25.1,17800.0,19.1986,19.1986,19.1833,19.1909,17800.0
2014-09-12 14:05:00,25.1,25.11,25.09,25.11,34500.0,19.1909,19.1986,19.1833,19.1986,34500.0
2014-09-12 14:10:00,25.11,25.12,25.1,25.1,27600.0,19.1986,19.2062,19.1909,19.1909,27600.0
2014-09-12 14:15:00,25.1,25.11,25.07,25.07,34600.0,19.1909,19.1986,19.168,19.168,34600.0
2014-09-12 14:20:00,25.07,25.08,25.06,25.08,15700.0,19.168,19.1756,19.1603,19.1756,15700.0
2014-09-12 14:25:00,25.07,25.09,25.07,25.07,49700.0,19.168,19.1833,19.168,19.168,49700.0
2014-09-12 14:30:00,25.07,25.09,25.06,25.07,36400.0,19.168,19.1833,19.1603,19.168,36400.0
2014-09-12 14:35:00,25.07,25.08,25.05,25.05,63900.0,19.168,19.1756,19.1527,19.1527,63900.0
2014-09-12 14:40:00,25.05,25.05,25.02,25.05,41700.0,19.1527,19.1527,19.1297,19.1527,41700.0
2014-09-12 14:45:00,25.05,25.05,25.04,25.04,33600.0,19.1527,19.1527,19.145,19.145,33600.0
2014-09-12 14:50:00,25.03,25.05,25.03,25.05,38500.0,19.1374,19.1527,19.1374,19.1527,38500.0
2014-09-12 14:55:00,25.03,25.04,25.03,25.03,11500.0,19.1374,19.145,19.1374,19.1374,11500.0
2014-09-12 15:00:00,25.04,25.05,25.03,25.04,53000.0,19.145,19.1527,19.1374,19.145,53000.0
2014-09-12 15:05:00,25.05,25.07,25.05,25.05,20800.0,19.1527,19.168,19.1527,19.1527,20800.0
2014-09-12 15:10:00,25.05,25.07,25.05,25.06,45300.0,19.1527,19.168,19.1527,19.1603,45300.0
2014-09-12 15:15:00,25.07,25.08,25.06,25.08,41900.0,19.168,19.1756,19.1603,19.1756,41900.0
2014-09-12 15:20:00,25.08,25.08,25.07,25.07,10800.0,19.1756,19.1756,19.168,19.168,10800.0
2014-09-12 15:25:00,25.07,25.09,25.07,25.07,61800.0,19.168,19.1833,19.168,19.168,61800.0
2014-09-12 15:30:00,25.07,25.09,25.07,25.09,23000.0,19.168,19.1833,19.168,19.1833,23000.0
2014-09-12 15:35:00,25.09,25.11,25.08,25.11,48600.0,19.1833,19.1986,19.1756,19.1986,48600.0
2014-09-12 15:40:00,25.1,25.11,25.07,25.07,99100.0,19.1909,19.1986,19.168,19.168,99100.0
2014-09-12 15:45:00,25.07,25.08,25.06,25.08,63900.0,19.168,19.1756,19.1603,19.1756,63900.0
2014-09-12 15:50:00,25.08,25.08,25.07,25.07,46600.0,19.1756,19.1756,19.168,19.168,46600.0
2014-09-12 15:55:00,25.07,25.08,25.06,25.07,164100.0,19.168,19.1756,19.1603,19.168,164100.0
2014-09-15 09:30:00,25.08,25.08,24.99,25.01,53300.0,19.1756,19.1756,19.1068,19.1221,53300.0
2014-09-15 09:35:00,25.01,25.07,25.01,25.07,28300.0,19.1221,19.168,19.1221,19.168,28300.0
2014-09-15 09:40:00,25.06,25.1,25.04,25.07,30500.0,19.1603,19.1909,19.145,19.168,30500.0
2014-09-15 09:45:00,25.08,25.08,25.02,25.02,33500.0,19.1756,19.1756,19.1297,19.1297,33500.0
2014-09-15 09:50:00,25.03,25.1,25.03,25.1,19100.0,19.1374,19.1909,19.1374,19.1909,19100.0
2014-09-15 09:55:00,25.1,25.11,25.08,25.09,38300.0,19.1909,19.1986,19.1756,19.1833,38300.0
2014-09-15 10:00:00,25.09,25.1,25.05,25.09,35000.0,19.1833,19.1909,19.1527,19.1833,35000.0
2014-09-15 10:05:00,25.08,25.1,25.08,25.09,10000.0,19.1756,19.1909,19.1756,19.1833,10000.0
2014-09-15 10:10:00,25.09,25.14,25.08,25.12,26700.0,19.1833,19.2215,19.1756,19.2062,26700.0
2014-09-15 10:15:00,25.12,25.14,25.11,25.14,11700.0,19.2062,19.2215,19.1986,19.2215,11700.0
2014-09-15 10:20:00,25.13,25.16,25.12,25.15,20700.0,19.2139,19.2368,19.2062,19.2291,20700.0
2014-09-15 10:25:00,25.15,25.21,25.15,25.19,65200.0,19.2291,19.275,19.2291,19.2597,65200.0
2014-09-15 10:30:00,25.19,25.2,25.15,25.15,21200.0,19.2597,19.2674,19.2291,19.2291,21200.0
2014-09-15 10:35:00,25.15,25.16,25.13,25.15,26200.0,19.2291,19.2368,19.2139,19.2291,26200.0
2014-09-15 10:40:00,25.14,25.17,25.12,25.13,20000.0,19.2215,19.2444,19.2062,19.2139,20000.0
2014-09-15 10:45:00,25.14,25.15,25.12,25.13,14700.0,19.2215,19.2291,19.2062,19.2139,14700.0
2014-09-15 10:50:00,25.13,25.15,25.12,25.12,16000.0,19.2139,19.2291,19.2062,19.2062,16000.0
2014-09-15 10:55:00,25.13,25.17,25.12,25.16,15500.0,19.2139,19.2444,19.2062,19.2368,15500.0
2014-09-15 11:00:00,25.16,25.16,25.14,25.16,10200.0,19.2368,19.2368,19.2215,19.2368,10200.0
2014-09-15 11:05:00,25.16,25.19,25.16,25.17,18800.0,19.2368,19.2597,19.2368,19.2444,18800.0
2014-09-15 11:10:00,25.17,25.18,25.17,25.18,18700.0,19.2444,19.2521,19.2444,19.2521,18700.0
2014-09-15 11:15:00,25.17,25.18,25.14,25.14,9300.0,19.2444,19.2521,19.2215,19.2215,9300.0
2014-09-15 11:20:00,25.14,25.16,25.14,25.14,24800.0,19.2215,19.2368,19.2215,19.2215,24800.0
2014-09-15 11:25:00,25.15,25.16,25.14,25.15,15100.0,19.2291,19.2368,19.2215,19.2291,15100.0
2014-09-15 11:30:00,25.16,25.18,25.16,25.18,8600.0,19.2368,19.2521,19.2368,19.2521,8600.0
2014-09-15 11:35:00,25.18,25.19,25.17,25.17,25800.0,19.2521,19.2597,19.2444,19.2444,25800.0
2014-09-15 11:40:00,25.17,25.18,25.16,25.16,14900.0,19.2444,19.2521,19.2368,19.2368,14900.0
2014-09-15 11:45:00,25.17,25.17,25.15,25.16,11700.0,19.2444,19.2444,19.2291,19.2368,11700.0
2014-09-15 11:50:00,25.17,25.18,25.15,25.16,30300.0,19.2444,19.2521,19.2291,19.2368,30300.0
2014-09-15 11:55:00,25.17,25.18,25.15,25.15,19000.0,19.2444,19.2521,19.2291,19.2291,19000.0
2014-09-15 12:00:00,25.15,25.16,25.14,25.14,13600.0,19.2291,19.2368,19.2215,19.2215,13600.0
2014-09-15 12:05:00,25.15,25.16,25.12,25.13,30400.0,19.2291,19.2368,19.2062,19.2139,30400.0
2014-09-15 12:10:00,25.13,25.15,25.13,25.14,14900.0,19.2139,19.2291,19.2139,19.2215,14900.0
2014-09-15 12:15:00,25.15,25.15,25.12,25.14,11700.0,19.2291,19.2291,19.2062,19.2215,11700.0
2014-09-15 12:20:00,25.13,25.13,25.11,25.12,8900.0,19.2139,19.2139,19.1986,19.2062,8900.0
2014-09-15 12:25:00,25.12,25.13,25.12,25.12,11400.0,19.2062,19.2139,19.2062,19.2062,11400.0
2014-09-15 12:30:00,25.12,25.12,25.11,25.12,1900.0,19.2062,19.2062,19.1986,19.2062,1900.0
2014-09-15 12:35:00,25.12,25.12,25.1,25.11,7600.0,19.2062,19.2062,19.1909,19.1986,7600.0
2014-09-15 12:40:00,25.11,25.11,25.09,25.11,23700.0,19.1986,19.1986,19.1833,19.1986,23700.0
2014-09-15 12:45:00,25.11,25.12,25.11,25.12,8100.0,19.1986,19.2062,19.1986,19.2062,8100.0
2014-09-15 12:50:00,25.12,25.12,25.12,25.12,7500.0,19.2062,19.2062,19.2062,19.2062,7500.0
2014-09-15 12:55:00,25.12,25.12,25.11,25.12,3900.0,19.2062,19.2062,19.1986,19.2062,3900.0
2014-09-15 13:00:00,25.11,25.12,25.11,25.12,33900.0,19.1986,19.2062,19.1986,19.2062,33900.0
2014-09-15 13:05:00,25.12,25.13,25.11,25.13,8600.0,19.2062,19.2139,19.1986,19.2139,8600.0
2014-09-15 13:10:00,25.13,25.14,25.13,25.14,11000.0,19.2139,19.2215,19.2139,19.2215,11000.0
2014-09-15 13:15:00,25.14,25.15,25.14,25.14,8900.0,19.2215,19.2291,19.2215,19.2215,8900.0
2014-09-15 13:20:00,25.15,25.16,25.14,25.16,15600.0,19.2291,19.2368,19.2215,19.2368,15600.0
2014-09-15 13:25:00,25.16,25.17,25.16,25.17,12900.0,19.2368,19.2444,19.2368,19.2444,12900.0
2014-09-15 13:30:00,25.17,25.18,25.16,25.17,21600.0,19.2444,19.2521,19.2368,19.2444,21600.0
2014-09-15 13:35:00,25.17,25.18,25.16,25.18,6600.0,19.2444,19.2521,19.2368,19.2521,6600.0
2014-09-15 13:40:00,25.17,25.19,25.17,25.19,13100.0,19.2444,19.2597,19.2444,19.2597,13100.0
2014-09-15 13:45:00,25.19,25.19,25.18,25.19,8300.0,19.2597,19.2597,19.2521,19.2597,8300.0
2014-09-15 13:50:00,25.19,25.19,25.15,25.16,34600.0,19.2597,19.2597,19.2291,19.2368,34600.0
2014-09-15 13:55:00,25.16,25.17,25.15,25.16,15000.0,19.2368,19.2444,19.2291,19.2368,15000.0
2014-09-15 14:00:00,25.16,25.17,25.16,25.17,8000.0,19.2368,19.2444,19.2368,19.2444,8000.0
2014-09-15 14:05:00,25.17,25.18,25.16,25.18,15500.0,19.2444,19.2521,19.2368,19.2521,15500.0
2014-09-15 14:10:00,25.18,25.18,25.18,25.18,4900.0,19.2521,19.2521,19.2521,19.2521,4900.0
2014-09-15 14:15:00,25.18,25.18,25.17,25.18,13700.0,19.2521,19.2521,19.2444,19.2521,13700.0
2014-09-15 14:20:00,25.18,25.21,25.18,25.21,19300.0,19.2521,19.275,19.2521,19.275,19300.0
2014-09-15 14:25:00,25.21,25.24,25.2,25.24,27100.0,19.275,19.298,19.2674,19.298,27100.0
2014-09-15 14:30:00,25.24,25.24,25.21,25.21,50200.0,19.298,19.298,19.275,19.275,50200.0
2014-09-15 14:35:00,25.21,25.23,25.21,25.22,26800.0,19.275,19.2903,19.275,19.2827,26800.0
2014-09-15 14:40:00,25.22,25.22,25.2,25.21,10300.0,19.2827,19.2827,19.2674,19.275,10300.0
2014-09-15 14:45:00,25.21,25.21,25.2,25.21,3700.0,19.275,19.275,19.2674,19.275,3700.0
2014-09-15 14:50:00,25.21,25.22,25.2,25.22,17800.0,19.275,19.2827,19.2674,19.2827,17800.0
2014-09-15 14:55:00,25.22,25.22,25.2,25.21,34200.0,19.2827,19.2827,19.2674,19.275,34200.0
2014-09-15 15:00:00,25.21,25.22,25.21,25.21,33200.0,19.275,19.2827,19.275,19.275,33200.0
2014-09-15 15:05:00,25.2,25.2,25.19,25.2,7900.0,19.2674,19.2674,19.2597,19.2674,7900.0
2014-09-15 15:10:00,25.2,25.2,25.19,25.2,10600.0,19.2674,19.2674,19.2597,19.2674,10600.0
2014-09-15 15:15:00,25.2,25.21,25.19,25.19,49200.0,19.2674,19.275,19.2597,19.2597,49200.0
2014-09-15 15:20:00,25.19,25.19,25.18,25.19,19800.0,19.2597,19.2597,19.2521,19.2597,19800.0
2014-09-15 15:25:00,25.19,25.2,25.18,25.2,24700.0,19.2597,19.2674,19.2521,19.2674,24700.0
2014-09-15 15:30:00,25.2,25.2,25.19,25.2,11200.0,19.2674,19.2674,19.2597,19.2674,11200.0
2014-09-15 15:35:00,25.2,25.2,25.19,25.2,24800.0,19.2674,19.2674,19.2597,19.2674,24800.0
2014-09-15 15:40:00,25.2,25.2,25.18,25.19,51800.0,19.2674,19.2674,19.2521,19.2597,51800.0
2014-09-15 15:45:00,25.19,25.19,25.16,25.17,54900.0,19.2597,19.2597,19.2368,19.2444,54900.0
2014-09-15 15:50:00,25.17,25.18,25.16,25.18,82800.0,19.2444,19.2521,19.2368,19.2521,82800.0
2014-09-15 15:55:00,25.18,25.18,25.17,25.17,149800.0,19.2521,19.2521,19.2444,19.2444,149800.0
2014-09-16 09:30:00,25.14,25.18,25.1,25.15,24300.0,19.2215,19.2521,19.1909,19.2291,24300.0
2014-09-16 09:35:00,25.15,25.2,25.14,25.17,14900.0,19.2291,19.2674,19.2215,19.2444,14900.0
2014-09-16 09:40:00,25.18,25.19,25.15,25.16,32000.0,19.2521,19.2597,19.2291,19.2368,32000.0
2014-09-16 09:45:00,25.16,25.17,25.14,25.15,18600.0,19.2368,19.2444,19.2215,19.2291,18600.0
2014-09-16 09:50:00,25.15,25.19,25.14,25.18,13100.0,19.2291,19.2597,19.2215,19.2521,13100.0
2014-09-16 09:55:00,25.19,25.2,25.18,25.19,16300.0,19.2597,19.2674,19.2521,19.2597,16300.0
2014-09-16 10:00:00,25.18,25.23,25.17,25.22,33700.0,19.2521,19.2903,19.2444,19.2827,33700.0
2014-09-16 10:05:00,25.22,25.23,25.2,25.21,21600.0,19.2827,19.2903,19.2674,19.275,21600.0
2014-09-16 10:10:00,25.22,25.24,25.22,25.24,12400.0,19.2827,19.298,19.2827,19.298,12400.0
2014-09-16 10:15:00,25.25,25.27,25.21,25.21,41500.0,19.3056,19.3209,19.275,19.275,41500.0
2014-09-16 10:20:00,25.21,25.24,25.21,25.24,20000.0,19.275,19.298,19.275,19.298,20000.0
2014-09-16 10:25:00,25.24,25.24,25.23,25.24,16100.0,19.298,19.298,19.2903,19.298,16100.0
2014-09-16 10:30:00,25.23,25.25,25.21,25.22,27300.0,19.2903,19.3056,19.275,19.2827,27300.0
2014-09-16 10:35:00,25.22,25.22,25.18,25.22,16100.0,19.2827,19.2827,19.2521,19.2827,16100.0
2014-09-16 10:40:00,25.21,25.22,25.18,25.18,18100.0,19.275,19.2827,19.2521,19.2521,18100.0
2014-09-16 10:45:00,25.19,25.2,25.18,25.2,10800.0,19.2597,19.2674,19.2521,19.2674,10800.0
2014-09-16 10:50:00,25.19,25.2,25.17,25.19,35700.0,19.2597,19.2674,19.2444,19.2597,35700.0
2014-09-16 10:55:00,25.19,25.19,25.16,25.16,22000.0,19.2597,19.2597,19.2368,19.2368,22000.0
2014-09-16 11:00:00,25.16,25.16,25.14,25.14,22600.0,19.2368,19.2368,19.2215,19.2215,22600.0
2014-09-16 11:05:00,25.15,25.15,25.13,25.14,39100.0,19.2291,19.2291,19.2139,19.2215,39100.0
2014-09-16 11:10:00,25.13,25.16,25.13,25.14,38100.0,19.2139,19.2368,19.2139,19.2215,38100.0
2014-09-16 11:15:00,25.14,25.14,25.12,25.13,16800.0,19.2215,19.2215,19.2062,19.2139,16800.0
2014-09-16 11:20:00,25.14,25.18,25.14,25.17,14200.0,19.2215,19.2521,19.2215,19.2444,14200.0
2014-09-16 11:25:00,25.16,25.2,25.16,25.19,33000.0,19.2368,19.2674,19.2368,19.2597,33000.0
2014-09-16 11:30:00,25.19,25.19,25.16,25.17,36200.0,19.2597,19.2597,19.2368,19.2444,36200.0
2014-09-16 11:35:00,25.16,25.18,25.16,25.16,19000.0,19.2368,19.2521,19.2368,19.2368,19000.0
2014-09-16 11:40:00,25.17,25.17,25.14,25.14,62500.0,19.2444,19.2444,19.2215,19.2215,62500.0
2014-09-16 11:45:00,25.14,25.16,25.14,25.16,69400.0,19.2215,19.2368,19.2215,19.2368,69400.0
2014-09-16 11:50:00,25.16,25.2,25.16,25.2,24300.0,19.2368,19.2674,19.2368,19.2674,24300.0
2014-09-16 11:55:00,25.2,25.21,25.18,25.18,25000.0,19.2674,19.275,19.2521,19.2521,25000.0
2014-09-16 12:00:00,25.18,25.18,25.17,25.18,6200.0,19.2521,19.2521,19.2444,19.2521,6200.0
2014-09-16 12:05:00,25.17,25.18,25.16,25.16,17200.0,19.2444,19.2521,19.2368,19.2368,17200.0
2014-09-16 12:10:00,25.16,25.17,25.16,25.17,14000.0,19.2368,19.2444,19.2368,19.2444,14000.0
2014-09-16 12:15:00,25.17,25.18,25.17,25.17,12500.0,19.2444,19.2521,19.2444,19.2444,12500.0
2014-09-16 12:20:00,25.18,25.2,25.18,25.2,38500.0,19.2521,19.2674,19.2521,19.2674,38500.0
2014-09-16 12:25:00,25.2,25.2,25.18,25.18,6700.0,19.2674,19.2674,19.2521,19.2521,6700.0
2014-09-16 12:30:00,25.18,25.2,25.18,25.19,23700.0,19.2521,19.2674,19.2521,19.2597,23700.0
2014-09-16 12:35:00,25.19,25.2,25.18,25.2,34300.0,19.2597,19.2674,19.2521,19.2674,34300.0
2014-09-16 12:40:00,25.2,25.23,25.2,25.23,30000.0,19.2674,19.2903,19.2674,19.2903,30000.0
2014-09-16 12:45:00,25.23,25.23,25.22,25.23,5100.0,19.2903,19.2903,19.2827,19.2903,5100.0
2014-09-16 12:50:00,25.23,25.24,25.22,25.24,12100.0,19.2903,19.298,19.2827,19.298,12100.0
2014-09-16 12:55:00,25.24,25.24,25.22,25.23,11100.0,19.298,19.298,19.2827,19.2903,11100.0
2014-09-16 13:00:00,25.23,25.23,25.21,25.21,11000.0,19.2903,19.2903,19.275,19.275,11000.0
2014-09-16 13:05:00,25.21,25.21,25.2,25.21,20600.0,19.275,19.275,19.2674,19.275,20600.0
2014-09-16 13:10:00,25.21,25.21,25.2,25.21,12100.0,19.275,19.275,19.2674,19.275,12100.0
2014-09-16 13:15:00,25.21,25.22,25.21,25.22,11900.0,19.275,19.2827,19.275,19.2827,11900.0
2014-09-16 13:20:00,25.23,25.24,25.22,25.24,10600.0,19.2903,19.298,19.2827,19.298,10600.0
2014-09-16 13:25:00,25.24,25.25,25.24,25.25,14400.0,19.298,19.3056,19.298,19.3056,14400.0
2014-09-16 13:30:00,25.25,25.27,25.24,25.26,28800.0,19.3056,19.3209,19.298,19.3132,28800.0
2014-09-16 13:35:00,25.26,25.28,25.26,25.28,16400.0,19.3132,19.3285,19.3132,19.3285,16400.0
2014-09-16 13:40:00,25.28,25.3,25.28,25.3,30400.0,19.3285,19.3438,19.3285,19.3438,30400.0
2014-09-16 13:45:00,25.3,25.32,25.29,25.3,46200.0,19.3438,19.3591,19.3362,19.3438,46200.0
2014-09-16 13:50:00,25.3,25.3,25.27,25.27,12700.0,19.3438,19.3438,19.3209,19.3209,12700.0
2014-09-16 13:55:00,25.27,25.28,25.27,25.27,7900.0,19.3209,19.3285,19.3209,19.3209,7900.0
2014-09-16 14:00:00,25.28,25.29,25.27,25.28,17300.0,19.3285,19.3362,19.3209,19.3285,17300.0
2014-09-16 14:05:00,25.28,25.29,25.27,25.27,16300.0,19.3285,19.3362,19.3209,19.3209,16300.0
2014-09-16 14:10:00,25.27,25.28,25.26,25.27,8000.0,19.3209,19.3285,19.3132,19.3209,8000.0
2014-09-16 14:15:00,25.27,25.28,25.27,25.27,19500.0,19.3209,19.3285,19.3209,19.3209,19500.0
2014-09-16 14:20:00,25.26,25.28,25.26,25.28,9300.0,19.3132,19.3285,19.3132,19.3285,9300.0
2014-09-16 14:25:00,25.28,25.29,25.27,25.28,16600.0,19.3285,19.3362,19.3209,19.3285,16600.0
2014-09-16 14:30:00,25.29,25.29,25.26,25.28,45100.0,19.3362,19.3362,19.3132,19.3285,45100.0
2014-09-16 14:35:00,25.28,25.28,25.26,25.27,9400.0,19.3285,19.3285,19.3132,19.3209,9400.0
2014-09-16 14:40:00,25.26,25.27,25.24,25.24,11600.0,19.3132,19.3209,19.298,19.298,11600.0
2014-09-16 14:45:00,25.24,25.25,25.24,25.24,7200.0,19.298,19.3056,19.298,19.298,7200.0
2014-09-16 14:50:00,25.24,25.25,25.22,25.24,56700.0,19.298,19.3056,19.2827,19.298,56700.0
2014-09-16 14:55:00,25.25,25.26,25.24,25.25,23200.0,19.3056,19.3132,19.298,19.3056,23200.0
2014-09-16 15:00:00,25.26,25.26,25.25,25.26,5600.0,19.3132,19.3132,19.3056,19.3132,5600.0
2014-09-16 15:05:00,25.25,25.26,25.25,25.26,33500.0,19.3056,19.3132,19.3056,19.3132,33500.0
2014-09-16 15:10:00,25.26,25.26,25.25,25.26,11600.0,19.3132,19.3132,19.3056,19.3132,11600.0
2014-09-16 15:15:00,25.26,25.26,25.24,25.25,22600.0,19.3132,19.3132,19.298,19.3056,22600.0
2014-09-16 15:20:00,25.25,25.25,25.24,25.24,8000.0,19.3056,19.3056,19.298,19.298,8000.0
2014-09-16 15:25:00,25.25,25.25,25.21,25.21,45500.0,19.3056,19.3056,19.275,19.275,45500.0
2014-09-16 15:30:00,25.21,25.22,25.21,25.22,18400.0,19.275,19.2827,19.275,19.2827,18400.0
2014-09-16 15:35:00,25.22,25.22,25.2,25.21,30100.0,19.2827,19.2827,19.2674,19.275,30100.0
2014-09-16 15:40:00,25.21,25.23,25.21,25.23,34500.0,19.275,19.2903,19.275,19.2903,34500.0
2014-09-16 15:45:00,25.23,25.23,25.22,25.23,36500.0,19.2903,19.2903,19.2827,19.2903,36500.0
2014-09-16 15:50:00,25.23,25.23,25.2,25.2,55600.0,19.2903,19.2903,19.2674,19.2674,55600.0
2014-09-16 15:55:00,25.2,25.23,25.2,25.22,119100.0,19.2674,19.2903,19.2674,19.2827,119100.0
2014-09-17 09:30:00,25.28,25.28,25.15,25.18,34000.0,19.3285,19.3285,19.2291,19.2521,34000.0
2014-09-17 09:35:00,25.18,25.24,25.18,25.22,16000.0,19.2521,19.298,19.2521,19.2827,16000.0
2014-09-17 09:40:00,25.22,25.25,25.21,25.23,28200.0,19.2827,19.3056,19.275,19.2903,28200.0
2014-09-17 09:45:00,25.23,25.23,25.2,25.21,48700.0,19.2903,19.2903,19.2674,19.275,48700.0
2014-09-17 09:50:00,25.21,25.23,25.2,25.22,14900.0,19.275,19.2903,19.2674,19.2827,14900.0
2014-09-17 09:55:00,25.21,25.23,25.21,25.21,7500.0,19.275,19.2903,19.275,19.275,7500.0
2014-09-17 10:00:00,25.22,25.23,25.21,25.22,32200.0,19.2827,19.2903,19.275,19.2827,32200.0
2014-09-17 10:05:00,25.22,25.23,25.2,25.21,37400.0,19.2827,19.2903,19.2674,19.275,37400.0
2014-09-17 10:10:00,25.21,25.21,25.2,25.21,9100.0,19.275,19.275,19.2674,19.275,9100.0
2014-09-17 10:15:00,25.21,25.23,25.2,25.23,19100.0,19.275,19.2903,19.2674,19.2903,19100.0
2014-09-17 10:20:00,25.23,25.23,25.2,25.21,15600.0,19.2903,19.2903,19.2674,19.275,15600.0
2014-09-17 10:25:00,25.21,25.21,25.2,25.21,35200.0,19.275,19.275,19.2674,19.275,35200.0
2014-09-17 10:30:00,25.21,25.21,25.2,25.2,4700.0,19.275,19.275,19.2674,19.2674,4700.0
2014-09-17 10:35:00,25.2,25.21,25.2,25.21,4300.0,19.2674,19.275,19.2674,19.275,4300.0
2014-09-17 10:40:00,25.21,25.22,25.21,25.21,7100.0,19.275,19.2827,19.275,19.275,7100.0
2014-09-17 10:45:00,25.21,25.23,25.21,25.22,11300.0,19.275,19.2903,19.275,19.2827,11300.0
2014-09-17 10:50:00,25.22,25.22,25.21,25.21,8500.0,19.2827,19.2827,19.275,19.275,8500.0
2014-09-17 10:55:00,25.21,25.21,25.19,25.21,36400.0,19.275,19.275,19.2597,19.275,36400.0
2014-09-17 11:00:00,25.21,25.22,25.21,25.21,7900.0,19.275,19.2827,19.275,19.275,7900.0
2014-09-17 11:05:00,25.21,25.22,25.21,25.22,3600.0,19.275,19.2827,19.275,19.2827,3600.0
2014-09-17 11:10:00,25.21,25.22,25.21,25.21,7600.0,19.275,19.2827,19.275,19.275,7600.0
2014-09-17 11:15:00,25.21,25.22,25.21,25.22,3300.0,19.275,19.2827,19.275,19.2827,3300.0
2014-09-17 11:20:00,25.22,25.22,25.2,25.21,25800.0,19.2827,19.2827,19.2674,19.275,25800.0
2014-09-17 11:25:00,25.21,25.23,25.21,25.23,11500.0,19.275,19.2903,19.275,19.2903,11500.0
2014-09-17 11:30:00,25.22,25.23,25.19,25.2,18900.0,19.2827,19.2903,19.2597,19.2674,18900.0
2014-09-17 11:35:00,25.2,25.22,25.2,25.21,19100.0,19.2674,19.2827,19.2674,19.275,19100.0
2014-09-17 11:40:00,25.21,25.23,25.21,25.21,6200.0,19.275,19.2903,19.275,19.275,6200.0
2014-09-17 11:45:00,25.22,25.23,25.2,25.21,53600.0,19.2827,19.2903,19.2674,19.275,53600.0
2014-09-17 11:50:00,25.2,25.22,25.19,25.21,73900.0,19.2674,19.2827,19.2597,19.275,73900.0
2014-09-17 11:55:00,25.21,25.22,25.2,25.2,7500.0,19.275,19.2827,19.2674,19.2674,7500.0
2014-09-17 12:00:00,25.21,25.22,25.21,25.21,5100.0,19.275,19.2827,19.275,19.275,5100.0
2014-09-17 12:05:00,25.22,25.23,25.21,25.23,5700.0,19.2827,19.2903,19.275,19.2903,5700.0
2014-09-17 12:10:00,25.22,25.22,25.21,25.22,5700.0,19.2827,19.2827,19.275,19.2827,5700.0
2014-09-17 12:15:00,25.21,25.22,25.21,25.22,5300.0,19.275,19.2827,19.275,19.2827,5300.0
2014-09-17 12:20:00,25.22,25.22,25.2,25.21,9600.0,19.2827,19.2827,19.2674,19.275,9600.0
2014-09-17 12:25:00,25.21,25.21,25.2,25.21,12600.0,19.275,19.275,19.2674,19.275,12600.0
2014-09-17 12:30:00,25.2,25.21,25.2,25.21,1800.0,19.2674,19.275,19.2674,19.275,1800.0
2014-09-17 12:35:00,25.21,25.21,25.2,25.21,4500.0,19.275,19.275,19.2674,19.275,4500.0
2014-09-17 12:40:00,25.21,25.22,25.2,25.2,9700.0,19.275,19.2827,19.2674,19.2674,9700.0
2014-09-17 12:45:00,25.21,25.21,25.2,25.21,1800.0,19.275,19.275,19.2674,19.275,1800.0
2014-09-17 12:50:00,25.2,25.21,25.2,25.21,4600.0,19.2674,19.275,19.2674,19.275,4600.0
2014-09-17 12:55:00,25.21,25.21,25.21,25.21,2100.0,19.275,19.275,19.275,19.275,2100.0
2014-09-17 13:00:00,25.21,25.21,25.19,25.19,17500.0,19.275,19.275,19.2597,19.2597,17500.0
2014-09-17 13:05:00,25.19,25.2,25.18,25.19,7500.0,19.2597,19.2674,19.2521,19.2597,7500.0
2014-09-17 13:10:00,25.18,25.19,25.18,25.19,12400.0,19.2521,19.2597,19.2521,19.2597,12400.0
2014-09-17 13:15:00,25.19,25.19,25.18,25.19,3300.0,19.2597,19.2597,19.2521,19.2597,3300.0
2014-09-17 13:20:00,25.19,25.19,25.19,25.19,1600.0,19.2597,19.2597,19.2597,19.2597,1600.0
2014-09-17 13:25:00,25.19,25.19,25.18,25.18,12100.0,19.2597,19.2597,19.2521,19.2521,12100.0
2014-09-17 13:30:00,25.18,25.19,25.18,25.19,3400.0,19.2521,19.2597,19.2521,19.2597,3400.0
2014-09-17 13:35:00,25.19,25.2,25.19,25.2,13700.0,19.2597,19.2674,19.2597,19.2674,13700.0
2014-09-17 13:40:00,25.2,25.22,25.19,25.21,14300.0,19.2674,19.2827,19.2597,19.275,14300.0
2014-09-17 13:45:00,25.21,25.21,25.2,25.2,7300.0,19.275,19.275,19.2674,19.2674,7300.0
2014-09-17 13:50:00,25.21,25.23,25.2,25.22,15100.0,19.275,19.2903,19.2674,19.2827,15100.0
2014-09-17 13:55:00,25.22,25.25,25.21,25.24,14800.0,19.2827,19.3056,19.275,19.298,14800.0
2014-09-17 14:00:00,25.25,25.31,25.15,25.17,37300.0,19.3056,19.3515,19.2291,19.2444,37300.0
2014-09-17 14:05:00,25.16,25.25,25.16,25.24,23500.0,19.2368,19.3056,19.2368,19.298,23500.0
2014-09-17 14:10:00,25.24,25.29,25.24,25.26,34400.0,19.298,19.3362,19.298,19.3132,34400.0
2014-09-17 14:15:00,25.27,25.29,25.25,25.28,47100.0,19.3209,19.3362,19.3056,19.3285,47100.0
2014-09-17 14:20:00,25.28,25.3,25.25,25.3,16300.0,19.3285,19.3438,19.3056,19.3438,16300.0
2014-09-17 14:25:00,25.3,25.3,25.28,25.29,20600.0,19.3438,19.3438,19.3285,19.3362,20600.0
2014-09-17 14:30:00,25.29,25.3,25.28,25.28,14600.0,19.3362,19.3438,19.3285,19.3285,14600.0
2014-09-17 14:35:00,25.27,25.28,25.26,25.26,16000.0,19.3209,19.3285,19.3132,19.3132,16000.0
2014-09-17 14:40:00,25.26,25.28,25.24,25.25,18300.0,19.3132,19.3285,19.298,19.3056,18300.0
2014-09-17 14:45:00,25.25,25.25,25.22,25.25,32300.0,19.3056,19.3056,19.2827,19.3056,32300.0
2014-09-17 14:50:00,25.25,25.26,25.23,25.25,20600.0,19.3056,19.3132,19.2903,19.3056,20600.0
2014-09-17 14:55:00,25.25,25.26,25.24,25.25,13000.0,19.3056,19.3132,19.298,19.3056,13000.0
2014-09-17 15:00:00,25.24,25.26,25.23,25.26,29100.0,19.298,19.3132,19.2903,19.3132,29100.0
2014-09-17 15:05:00,25.26,25.29,25.26,25.28,17300.0,19.3132,19.3362,19.3132,19.3285,17300.0
2014-09-17 15:10:00,25.28,25.29,25.27,25.29,13600.0,19.3285,19.3362,19.3209,19.3362,13600.0
2014-09-17 15:15:00,25.29,25.3,25.29,25.3,18100.0,19.3362,19.3438,19.3362,19.3438,18100.0
2014-09-17 15:20:00,25.29,25.3,25.26,25.28,25200.0,19.3362,19.3438,19.3132,19.3285,25200.0
2014-09-17 15:25:00,25.28,25.28,25.26,25.28,35900.0,19.3285,19.3285,19.3132,19.3285,35900.0
2014-09-17 15:30:00,25.29,25.29,25.26,25.27,34100.0,19.3362,19.3362,19.3132,19.3209,34100.0
2014-09-17 15:35:00,25.26,25.28,25.24,25.24,23900.0,19.3132,19.3285,19.298,19.298,23900.0
2014-09-17 15:40:00,25.25,25.26,25.24,25.25,21100.0,19.3056,19.3132,19.298,19.3056,21100.0
2014-09-17 15:45:00,25.24,25.25,25.21,25.23,44300.0,19.298,19.3056,19.275,19.2903,44300.0
2014-09-17 15:50:00,25.23,25.23,25.21,25.21,34000.0,19.2903,19.2903,19.275,19.275,34000.0
2014-09-17 15:55:00,25.21,25.22,25.21,25.22,93700.0,19.275,19.2827,19.275,19.2827,93700.0
2014-09-18 09:30:00,25.33,25.33,25.27,25.33,31600.0,19.3668,19.3668,19.3209,19.3668,31600.0
2014-09-18 09:35:00,25.33,25.37,25.32,25.37,16700.0,19.3668,19.3973,19.3591,19.3973,16700.0
2014-09-18 09:40:00,25.37,25.42,25.37,25.4,49900.0,19.3973,19.4356,19.3973,19.4203,49900.0
2014-09-18 09:45:00,25.39,25.43,25.38,25.43,42800.0,19.4126,19.4432,19.405,19.4432,42800.0
2014-09-18 09:50:00,25.42,25.42,25.39,25.4,39800.0,19.4356,19.4356,19.4126,19.4203,39800.0
2014-09-18 09:55:00,25.4,25.4,25.35,25.38,22900.0,19.4203,19.4203,19.3821,19.405,22900.0
2014-09-18 10:00:00,25.38,25.39,25.36,25.39,11000.0,19.405,19.4126,19.3897,19.4126,11000.0
2014-09-18 10:05:00,25.38,25.39,25.37,25.37,13000.0,19.405,19.4126,19.3973,19.3973,13000.0
2014-09-18 10:10:00,25.38,25.4,25.36,25.36,12100.0,19.405,19.4203,19.3897,19.3897,12100.0
2014-09-18 10:15:00,25.36,25.38,25.36,25.38,9000.0,19.3897,19.405,19.3897,19.405,9000.0
2014-09-18 10:20:00,25.37,25.4,25.37,25.4,17300.0,19.3973,19.4203,19.3973,19.4203,17300.0
2014-09-18 10:25:00,25.4,25.41,25.37,25.37,18600.0,19.4203,19.4279,19.3973,19.3973,18600.0
2014-09-18 10:30:00,25.37,25.39,25.37,25.39,38700.0,19.3973,19.4126,19.3973,19.4126,38700.0
2014-09-18 10:35:00,25.39,25.41,25.39,25.4,20700.0,19.4126,19.4279,19.4126,19.4203,20700.0
2014-09-18 10:40:00,25.4,25.4,25.37,25.37,23400.0,19.4203,19.4203,19.3973,19.3973,23400.0
2014-09-18 10:45:00,25.38,25.41,25.38,25.39,19400.0,19.405,19.4279,19.405,19.4126,19400.0
2014-09-18 10:50:00,25.4,25.42,25.39,25.42,15900.0,19.4203,19.4356,19.4126,19.4356,15900.0
2014-09-18 10:55:00,25.42,25.42,25.38,25.39,4700.0,19.4356,19.4356,19.405,19.4126,4700.0
2014-09-18 11:00:00,25.4,25.41,25.38,25.41,14300.0,19.4203,19.4279,19.405,19.4279,14300.0
2014-09-18 11:05:00,25.4,25.42,25.39,25.42,11700.0,19.4203,19.4356,19.4126,19.4356,11700.0
2014-09-18 11:10:00,25.42,25.42,25.4,25.42,13700.0,19.4356,19.4356,19.4203,19.4356,13700.0
2014-09-18 11:15:00,25.42,25.43,25.41,25.41,14100.0,19.4356,19.4432,19.4279,19.4279,14100.0
2014-09-18 11:20:00,25.41,25.44,25.41,25.44,14000.0,19.4279,19.4509,19.4279,19.4509,14000.0
2014-09-18 11:25:00,25.44,25.46,25.43,25.46,65400.0,19.4509,19.4662,19.4432,19.4662,65400.0
2014-09-18 11:30:00,25.45,25.5,25.45,25.5,46000.0,19.4585,19.4967,19.4585,19.4967,46000.0
2014-09-18 11:35:00,25.5,25.5,25.48,25.49,29900.0,19.4967,19.4967,19.4815,19.4891,29900.0
2014-09-18 11:40:00,25.5,25.5,25.48,25.49,9700.0,19.4967,19.4967,19.4815,19.4891,9700.0
2014-09-18 11:45:00,25.48,25.5,25.48,25.49,16800.0,19.4815,19.4967,19.4815,19.4891,16800.0
2014-09-18 11:50:00,25.49,25.49,25.47,25.47,12500.0,19.4891,19.4891,19.4738,19.4738,12500.0
2014-09-18 11:55:00,25.47,25.49,25.47,25.49,12600.0,19.4738,19.4891,19.4738,19.4891,12600.0
2014-09-18 12:00:00,25.49,25.5,25.49,25.5,18200.0,19.4891,19.4967,19.4891,19.4967,18200.0
2014-09-18 12:05:00,25.49,25.5,25.48,25.48,16100.0,19.4891,19.4967,19.4815,19.4815,16100.0
2014-09-18 12:10:00,25.49,25.5,25.48,25.5,29800.0,19.4891,19.4967,19.4815,19.4967,29800.0
2014-09-18 12:15:00,25.49,25.5,25.49,25.5,3600.0,19.4891,19.4967,19.4891,19.4967,3600.0
2014-09-18 12:20:00,25.49,25.5,25.49,25.49,5400.0,19.4891,19.4967,19.4891,19.4891,5400.0
2014-09-18 12:25:00,25.5,25.5,25.49,25.5,8900.0,19.4967,19.4967,19.4891,19.4967,8900.0
2014-09-18 12:30:00,25.49,25.5,25.47,25.49,27300.0,19.4891,19.4967,19.4738,19.4891,27300.0
2014-09-18 12:35:00,25.49,25.49,25.48,25.49,6200.0,19.4891,19.4891,19.4815,19.4891,6200.0
2014-09-18 12:40:00,25.49,25.49,25.47,25.47,12900.0,19.4891,19.4891,19.4738,19.4738,12900.0
2014-09-18 12:45:00,25.47,25.48,25.47,25.48,6300.0,19.4738,19.4815,19.4738,19.4815,6300.0
2014-09-18 12:50:00,25.48,25.48,25.45,25.46,19600.0,19.4815,19.4815,19.4585,19.4662,19600.0
2014-09-18 12:55:00,25.45,25.47,25.45,25.47,14600.0,19.4585,19.4738,19.4585,19.4738,14600.0
2014-09-18 13:00:00,25.47,25.47,25.45,25.45,16400.0,19.4738,19.4738,19.4585,19.4585,16400.0
2014-09-18 13:05:00,25.46,25.47,25.45,25.45,11900.0,19.4662,19.4738,19.4585,19.4585,11900.0
2014-09-18 13:10:00,25.46,25.46,25.45,25.46,8300.0,19.4662,19.4662,19.4585,19.4662,8300.0
2014-09-18 13:15:00,25.46,25.47,25.46,25.46,7300.0,19.4662,19.4738,19.4662,19.4662,7300.0
2014-09-18 13:20:00,25.46,25.47,25.45,25.46,8400.0,19.4662,19.4738,19.4585,19.4662,8400.0
2014-09-18 13:25:00,25.45,25.46,25.45,25.46,6700.0,19.4585,19.4662,19.4585,19.4662,6700.0
2014-09-18 13:30:00,25.46,25.46,25.44,25.44,21700.0,19.4662,19.4662,19.4509,19.4509,21700.0
2014-09-18 13:35:00,25.45,25.46,25.45,25.46,8600.0,19.4585,19.4662,19.4585,19.4662,8600.0
2014-09-18 13:40:00,25.46,25.47,25.46,25.47,8400.0,19.4662,19.4738,19.4662,19.4738,8400.0
2014-09-18 13:45:00,25.46,25.47,25.46,25.46,4500.0,19.4662,19.4738,19.4662,19.4662,4500.0
2014-09-18 13:50:00,25.47,25.47,25.46,25.46,12600.0,19.4738,19.4738,19.4662,19.4662,12600.0
2014-09-18 13:55:00,25.46,25.46,25.45,25.45,17000.0,19.4662,19.4662,19.4585,19.4585,17000.0
2014-09-18 14:00:00,25.46,25.46,25.45,25.46,9800.0,19.4662,19.4662,19.4585,19.4662,9800.0
2014-09-18 14:05:00,25.46,25.47,25.45,25.47,15600.0,19.4662,19.4738,19.4585,19.4738,15600.0
2014-09-18 14:10:00,25.46,25.48,25.46,25.48,11000.0,19.4662,19.4815,19.4662,19.4815,11000.0
2014-09-18 14:15:00,25.48,25.48,25.47,25.48,5700.0,19.4815,19.4815,19.4738,19.4815,5700.0
2014-09-18 14:20:00,25.47,25.47,25.46,25.47,9600.0,19.4738,19.4738,19.4662,19.4738,9600.0
2014-09-18 14:25:00,25.47,25.47,25.46,25.47,5300.0,19.4738,19.4738,19.4662,19.4738,5300.0
2014-09-18 14:30:00,25.46,25.48,25.45,25.48,16900.0,19.4662,19.4815,19.4585,19.4815,16900.0
2014-09-18 14:35:00,25.48,25.48,25.46,25.48,18100.0,19.4815,19.4815,19.4662,19.4815,18100.0
2014-09-18 14:40:00,25.48,25.48,25.47,25.47,3800.0,19.4815,19.4815,19.4738,19.4738,3800.0
2014-09-18 14:45:00,25.48,25.48,25.46,25.46,9600.0,19.4815,19.4815,19.4662,19.4662,9600.0
2014-09-18 14:50:00,25.46,25.47,25.46,25.46,8300.0,19.4662,19.4738,19.4662,19.4662,8300.0
2014-09-18 14:55:00,25.46,25.47,25.46,25.46,5800.0,19.4662,19.4738,19.4662,19.4662,5800.0
2014-09-18 15:00:00,25.46,25.48,25.46,25.47,19300.0,19.4662,19.4815,19.4662,19.4738,19300.0
2014-09-18 15:05:00,25.48,25.48,25.47,25.48,11600.0,19.4815,19.4815,19.4738,19.4815,11600.0
2014-09-18 15:10:00,25.48,25.49,25.48,25.49,40200.0,19.4815,19.4891,19.4815,19.4891,40200.0
2014-09-18 15:15:00,25.49,25.49,25.48,25.49,7800.0,19.4891,19.4891,19.4815,19.4891,7800.0
2014-09-18 15:20:00,25.49,25.49,25.47,25.48,19800.0,19.4891,19.4891,19.4738,19.4815,19800.0
2014-09-18 15:25:00,25.47,25.48,25.47,25.48,21600.0,19.4738,19.4815,19.4738,19.4815,21600.0
2014-09-18 15:30:00,25.48,25.48,25.47,25.48,24700.0,19.4815,19.4815,19.4738,19.4815,24700.0
2014-09-18 15:35:00,25.48,25.49,25.47,25.49,48500.0,19.4815,19.4891,19.4738,19.4891,48500.0
2014-09-18 15:40:00,25.49,25.49,25.47,25.48,27700.0,19.4891,19.4891,19.4738,19.4815,27700.0
2014-09-18 15:45:00,25.48,25.48,25.47,25.48,23300.0,19.4815,19.4815,19.4738,19.4815,23300.0
2014-09-18 15:50:00,25.48,25.49,25.47,25.49,57300.0,19.4815,19.4891,19.4738,19.4891,57300.0
2014-09-18 15:55:00,25.48,25.48,25.47,25.48,125000.0,19.4815,19.4815,19.4738,19.4815,125000.0
2014-09-19 09:30:00,25.61,25.63,25.55,25.57,588900.0,19.5808,19.5961,19.535,19.5503,588900.0
2014-09-19 09:35:00,25.57,25.57,25.54,25.55,46500.0,19.5503,19.5503,19.5273,19.535,46500.0
2014-09-19 09:40:00,25.55,25.57,25.5,25.52,150000.0,19.535,19.5503,19.4967,19.512,150000.0
2014-09-19 09:45:00,25.52,25.55,25.5,25.53,73400.0,19.512,19.535,19.4967,19.5197,73400.0
2014-09-19 09:50:00,25.53,25.53,25.51,25.53,25900.0,19.5197,19.5197,19.5044,19.5197,25900.0
2014-09-19 09:55:00,25.53,25.53,25.47,25.48,25900.0,19.5197,19.5197,19.4738,19.4815,25900.0
2014-09-19 10:00:00,25.49,25.49,25.46,25.47,43400.0,19.4891,19.4891,19.4662,19.4738,43400.0
2014-09-19 10:05:00,25.46,25.5,25.46,25.46,68100.0,19.4662,19.4967,19.4662,19.4662,68100.0
2014-09-19 10:10:00,25.47,25.49,25.46,25.46,31500.0,19.4738,19.4891,19.4662,19.4662,31500.0
2014-09-19 10:15:00,25.46,25.47,25.43,25.45,38000.0,19.4662,19.4738,19.4432,19.4585,38000.0
2014-09-19 10:20:00,25.45,25.46,25.44,25.45,12900.0,19.4585,19.4662,19.4509,19.4585,12900.0
2014-09-19 10:25:00,25.46,25.46,25.43,25.43,21400.0,19.4662,19.4662,19.4432,19.4432,21400.0
2014-09-19 10:30:00,25.42,25.44,25.41,25.44,19400.0,19.4356,19.4509,19.4279,19.4509,19400.0
2014-09-19 10:35:00,25.44,25.44,25.4,25.41,26700.0,19.4509,19.4509,19.4203,19.4279,26700.0
2014-09-19 10:40:00,25.41,25.41,25.39,25.4,13100.0,19.4279,19.4279,19.4126,19.4203,13100.0
2014-09-19 10:45:00,25.4,25.4,25.39,25.39,5400.0,19.4203,19.4203,19.4126,19.4126,5400.0
2014-09-19 10:50:00,25.39,25.42,25.37,25.41,41200.0,19.4126,19.4356,19.3973,19.4279,41200.0
2014-09-19 10:55:00,25.42,25.42,25.4,25.41,14300.0,19.4356,19.4356,19.4203,19.4279,14300.0
2014-09-19 11:00:00,25.41,25.41,25.39,25.41,22700.0,19.4279,19.4279,19.4126,19.4279,22700.0
2014-09-19 11:05:00,25.4,25.41,25.39,25.4,14800.0,19.4203,19.4279,19.4126,19.4203,14800.0
2014-09-19 11:10:00,25.39,25.39,25.38,25.38,10300.0,19.4126,19.4126,19.405,19.405,10300.0
2014-09-19 11:15:00,25.38,25.39,25.37,25.38,25900.0,19.405,19.4126,19.3973,19.405,25900.0
2014-09-19 11:20:00,25.38,25.39,25.38,25.39,34100.0,19.405,19.4126,19.405,19.4126,34100.0
2014-09-19 11:25:00,25.39,25.39,25.37,25.37,10700.0,19.4126,19.4126,19.3973,19.3973,10700.0
2014-09-19 11:30:00,25.37,25.38,25.35,25.36,16400.0,19.3973,19.405,19.3821,19.3897,16400.0
2014-09-19 11:35:00,25.35,25.37,25.35,25.37,24300.0,19.3821,19.3973,19.3821,19.3973,24300.0
2014-09-19 11:40:00,25.36,25.38,25.35,25.37,27800.0,19.3897,19.405,19.3821,19.3973,27800.0
2014-09-19 11:45:00,25.36,25.37,25.34,25.35,22900.0,19.3897,19.3973,19.3744,19.3821,22900.0
2014-09-19 11:50:00,25.35,25.36,25.34,25.36,21600.0,19.3821,19.3897,19.3744,19.3897,21600.0
2014-09-19 11:55:00,25.36,25.36,25.34,25.36,19900.0,19.3897,19.3897,19.3744,19.3897,19900.0
2014-09-19 12:00:00,25.36,25.36,25.34,25.35,8800.0,19.3897,19.3897,19.3744,19.3821,8800.0
2014-09-19 12:05:00,25.35,25.35,25.32,25.33,12500.0,19.3821,19.3821,19.3591,19.3668,12500.0
2014-09-19 12:10:00,25.33,25.35,25.33,25.35,9900.0,19.3668,19.3821,19.3668,19.3821,9900.0
2014-09-19 12:15:00,25.35,25.35,25.33,25.33,12500.0,19.3821,19.3821,19.3668,19.3668,12500.0
2014-09-19 12:20:00,25.33,25.36,25.33,25.34,10900.0,19.3668,19.3897,19.3668,19.3744,10900.0
2014-09-19 12:25:00,25.34,25.35,25.34,25.35,8300.0,19.3744,19.3821,19.3744,19.3821,8300.0
2014-09-19 12:30:00,25.35,25.35,25.33,25.35,21100.0,19.3821,19.3821,19.3668,19.3821,21100.0
2014-09-19 12:35:00,25.35,25.36,25.35,25.36,6900.0,19.3821,19.3897,19.3821,19.3897,6900.0
2014-09-19 12:40:00,25.36,25.36,25.34,25.35,14300.0,19.3897,19.3897,19.3744,19.3821,14300.0
2014-09-19 12:45:00,25.34,25.34,25.33,25.33,12100.0,19.3744,19.3744,19.3668,19.3668,12100.0
2014-09-19 12:50:00,25.33,25.33,25.31,25.31,18200.0,19.3668,19.3668,19.3515,19.3515,18200.0
2014-09-19 12:55:00,25.3,25.32,25.3,25.31,15200.0,19.3438,19.3591,19.3438,19.3515,15200.0
2014-09-19 13:00:00,25.31,25.33,25.29,25.29,21800.0,19.3515,19.3668,19.3362,19.3362,21800.0
2014-09-19 13:05:00,25.28,25.29,25.26,25.28,37600.0,19.3285,19.3362,19.3132,19.3285,37600.0
2014-09-19 13:10:00,25.27,25.27,25.24,25.24,8400.0,19.3209,19.3209,19.298,19.298,8400.0
2014-09-19 13:15:00,25.24,25.24,25.23,25.23,17600.0,19.298,19.298,19.2903,19.2903,17600.0
2014-09-19 13:20:00,25.23,25.28,25.23,25.27,38700.0,19.2903,19.3285,19.2903,19.3209,38700.0
2014-09-19 13:25:00,25.27,25.29,25.27,25.27,24400.0,19.3209,19.3362,19.3209,19.3209,24400.0
2014-09-19 13:30:00,25.27,25.28,25.27,25.28,12600.0,19.3209,19.3285,19.3209,19.3285,12600.0
2014-09-19 13:35:00,25.28,25.28,25.25,25.25,29700.0,19.3285,19.3285,19.3056,19.3056,29700.0
2014-09-19 13:40:00,25.25,25.26,25.25,25.26,22500.0,19.3056,19.3132,19.3056,19.3132,22500.0
2014-09-19 13:45:00,25.26,25.29,25.26,25.29,22000.0,19.3132,19.3362,19.3132,19.3362,22000.0
2014-09-19 13:50:00,25.28,25.31,25.28,25.31,8900.0,19.3285,19.3515,19.3285,19.3515,8900.0
2014-09-19 13:55:00,25.3,25.3,25.28,25.28,49900.0,19.3438,19.3438,19.3285,19.3285,49900.0
2014-09-19 14:00:00,25.29,25.3,25.29,25.3,10100.0,19.3362,19.3438,19.3362,19.3438,10100.0
2014-09-19 14:05:00,25.3,25.31,25.29,25.3,22900.0,19.3438,19.3515,19.3362,19.3438,22900.0
2014-09-19 14:10:00,25.3,25.31,25.3,25.3,6800.0,19.3438,19.3515,19.3438,19.3438,6800.0
2014-09-19 14:15:00,25.3,25.31,25.29,25.31,31800.0,19.3438,19.3515,19.3362,19.3515,31800.0
2014-09-19 14:20:00,25.31,25.31,25.3,25.3,3900.0,19.3515,19.3515,19.3438,19.3438,3900.0
2014-09-19 14:25:00,25.3,25.31,25.29,25.3,40400.0,19.3438,19.3515,19.3362,19.3438,40400.0
2014-09-19 14:30:00,25.3,25.31,25.29,25.3,10500.0,19.3438,19.3515,19.3362,19.3438,10500.0
2014-09-19 14:35:00,25.29,25.31,25.29,25.31,35300.0,19.3362,19.3515,19.3362,19.3515,35300.0
2014-09-19 14:40:00,25.3,25.33,25.3,25.33,12700.0,19.3438,19.3668,19.3438,19.3668,12700.0
2014-09-19 14:45:00,25.32,25.36,25.32,25.36,61100.0,19.3591,19.3897,19.3591,19.3897,61100.0
2014-09-19 14:50:00,25.36,25.36,25.34,25.36,26000.0,19.3897,19.3897,19.3744,19.3897,26000.0
2014-09-19 14:55:00,25.36,25.39,25.36,25.38,28400.0,19.3897,19.4126,19.3897,19.405,28400.0
2014-09-19 15:00:00,25.38,25.39,25.36,25.37,62200.0,19.405,19.4126,19.3897,19.3973,62200.0
2014-09-19 15:05:00,25.37,25.37,25.36,25.37,6500.0,19.3973,19.3973,19.3897,19.3973,6500.0
2014-09-19 15:10:00,25.37,25.38,25.36,25.37,58300.0,19.3973,19.405,19.3897,19.3973,58300.0
2014-09-19 15:15:00,25.37,25.37,25.35,25.35,21200.0,19.3973,19.3973,19.3821,19.3821,21200.0
2014-09-19 15:20:00,25.35,25.35,25.33,25.34,13800.0,19.3821,19.3821,19.3668,19.3744,13800.0
2014-09-19 15:25:00,25.34,25.34,25.33,25.34,10200.0,19.3744,19.3744,19.3668,19.3744,10200.0
2014-09-19 15:30:00,25.34,25.34,25.32,25.33,27300.0,19.3744,19.3744,19.3591,19.3668,27300.0
2014-09-19 15:35:00,25.32,25.35,25.32,25.35,94000.0,19.3591,19.3821,19.3591,19.3821,94000.0
2014-09-19 15:40:00,25.34,25.35,25.34,25.35,23700.0,19.3744,19.3821,19.3744,19.3821,23700.0
2014-09-19 15:45:00,25.35,25.36,25.34,25.35,107100.0,19.3821,19.3897,19.3744,19.3821,107100.0
2014-09-19 15:50:00,25.34,25.35,25.33,25.34,75200.0,19.3744,19.3821,19.3668,19.3744,75200.0
2014-09-19 15:55:00,25.33,25.34,25.31,25.31,360600.0,19.3668,19.3744,19.3515,19.3515,360600.0
2014-09-22 09:30:00,25.26,25.29,25.21,25.21,23400.0,19.3132,19.3362,19.275,19.275,23400.0
2014-09-22 09:35:00,25.23,25.23,25.19,25.19,20500.0,19.2903,19.2903,19.2597,19.2597,20500.0
2014-09-22 09:40:00,25.19,25.21,25.17,25.19,25500.0,19.2597,19.275,19.2444,19.2597,25500.0
2014-09-22 09:45:00,25.2,25.25,25.18,25.24,18600.0,19.2674,19.3056,19.2521,19.298,18600.0
2014-09-22 09:50:00,25.24,25.27,25.24,25.26,6300.0,19.298,19.3209,19.298,19.3132,6300.0
2014-09-22 09:55:00,25.27,25.28,25.26,25.26,6700.0,19.3209,19.3285,19.3132,19.3132,6700.0
2014-09-22 10:00:00,25.26,25.29,25.25,25.29,19500.0,19.3132,19.3362,19.3056,19.3362,19500.0
2014-09-22 10:05:00,25.29,25.34,25.29,25.34,18800.0,19.3362,19.3744,19.3362,19.3744,18800.0
2014-09-22 10:10:00,25.35,25.35,25.31,25.33,16600.0,19.3821,19.3821,19.3515,19.3668,16600.0
2014-09-22 10:15:00,25.33,25.33,25.31,25.33,22900.0,19.3668,19.3668,19.3515,19.3668,22900.0
2014-09-22 10:20:00,25.33,25.34,25.31,25.33,67900.0,19.3668,19.3744,19.3515,19.3668,67900.0
2014-09-22 10:25:00,25.32,25.36,25.31,25.35,27700.0,19.3591,19.3897,19.3515,19.3821,27700.0
2014-09-22 10:30:00,25.34,25.35,25.27,25.3,68900.0,19.3744,19.3821,19.3209,19.3438,68900.0
2014-09-22 10:35:00,25.3,25.32,25.29,25.3,34500.0,19.3438,19.3591,19.3362,19.3438,34500.0
2014-09-22 10:40:00,25.3,25.3,25.27,25.29,28000.0,19.3438,19.3438,19.3209,19.3362,28000.0
2014-09-22 10:45:00,25.29,25.31,25.29,25.3,27900.0,19.3362,19.3515,19.3362,19.3438,27900.0
2014-09-22 10:50:00,25.3,25.3,25.28,25.29,10800.0,19.3438,19.3438,19.3285,19.3362,10800.0
2014-09-22 10:55:00,25.3,25.31,25.29,25.3,18500.0,19.3438,19.3515,19.3362,19.3438,18500.0
2014-09-22 11:00:00,25.3,25.33,25.29,25.32,17100.0,19.3438,19.3668,19.3362,19.3591,17100.0
2014-09-22 11:05:00,25.33,25.33,25.31,25.32,8400.0,19.3668,19.3668,19.3515,19.3591,8400.0
2014-09-22 11:10:00,25.32,25.33,25.31,25.32,11600.0,19.3591,19.3668,19.3515,19.3591,11600.0
2014-09-22 11:15:00,25.31,25.33,25.3,25.33,13700.0,19.3515,19.3668,19.3438,19.3668,13700.0
2014-09-22 11:20:00,25.33,25.34,25.33,25.34,8100.0,19.3668,19.3744,19.3668,19.3744,8100.0
2014-09-22 11:25:00,25.34,25.35,25.32,25.32,14200.0,19.3744,19.3821,19.3591,19.3591,14200.0
2014-09-22 11:30:00,25.32,25.34,25.32,25.33,13100.0,19.3591,19.3744,19.3591,19.3668,13100.0
2014-09-22 11:35:00,25.33,25.33,25.31,25.31,14500.0,19.3668,19.3668,19.3515,19.3515,14500.0
2014-09-22 11:40:00,25.3,25.32,25.3,25.31,13800.0,19.3438,19.3591,19.3438,19.3515,13800.0
2014-09-22 11:45:00,25.31,25.32,25.29,25.3,35800.0,19.3515,19.3591,19.3362,19.3438,35800.0
2014-09-22 11:50:00,25.31,25.32,25.3,25.3,11800.0,19.3515,19.3591,19.3438,19.3438,11800.0
2014-09-22 11:55:00,25.3,25.31,25.29,25.3,16300.0,19.3438,19.3515,19.3362,19.3438,16300.0
2014-09-22 12:00:00,25.3,25.32,25.3,25.32,10400.0,19.3438,19.3591,19.3438,19.3591,10400.0
2014-09-22 12:05:00,25.32,25.34,25.31,25.34,17200.0,19.3591,19.3744,19.3515,19.3744,17200.0
2014-09-22 12:10:00,25.33,25.34,25.33,25.34,6900.0,19.3668,19.3744,19.3668,19.3744,6900.0
2014-09-22 12:15:00,25.33,25.36,25.33,25.33,16400.0,19.3668,19.3897,19.3668,19.3668,16400.0
2014-09-22 12:20:00,25.33,25.34,25.33,25.34,4700.0,19.3668,19.3744,19.3668,19.3744,4700.0
2014-09-22 12:25:00,25.34,25.34,25.32,25.32,12900.0,19.3744,19.3744,19.3591,19.3591,12900.0
2014-09-22 12:30:00,25.32,25.32,25.3,25.31,34600.0,19.3591,19.3591,19.3438,19.3515,34600.0
2014-09-22 12:35:00,25.31,25.33,25.3,25.33,20200.0,19.3515,19.3668,19.3438,19.3668,20200.0
2014-09-22 12:40:00,25.32,25.33,25.31,25.32,17300.0,19.3591,19.3668,19.3515,19.3591,17300.0
2014-09-22 12:45:00,25.31,25.32,25.31,25.32,700.0,19.3515,19.3591,19.3515,19.3591,700.0
2014-09-22 12:50:00,25.31,25.32,25.31,25.32,6600.0,19.3515,19.3591,19.3515,19.3591,6600.0
2014-09-22 12:55:00,25.32,25.33,25.31,25.32,22100.0,19.3591,19.3668,19.3515,19.3591,22100.0
2014-09-22 13:00:00,25.32,25.33,25.31,25.32,9800.0,19.3591,19.3668,19.3515,19.3591,9800.0
2014-09-22 13:05:00,25.32,25.33,25.31,25.32,11300.0,19.3591,19.3668,19.3515,19.3591,11300.0
2014-09-22 13:10:00,25.32,25.33,25.29,25.3,24300.0,19.3591,19.3668,19.3362,19.3438,24300.0
2014-09-22 13:15:00,25.3,25.31,25.3,25.3,3000.0,19.3438,19.3515,19.3438,19.3438,3000.0
2014-09-22 13:20:00,25.3,25.32,25.3,25.31,15600.0,19.3438,19.3591,19.3438,19.3515,15600.0
2014-09-22 13:25:00,25.31,25.35,25.3,25.34,18900.0,19.3515,19.3821,19.3438,19.3744,18900.0
2014-09-22 13:30:00,25.35,25.35,25.34,25.34,11200.0,19.3821,19.3821,19.3744,19.3744,11200.0
2014-09-22 13:35:00,25.33,25.33,25.32,25.32,6000.0,19.3668,19.3668,19.3591,19.3591,6000.0
2014-09-22 13:40:00,25.33,25.33,25.31,25.32,4200.0,19.3668,19.3668,19.3515,19.3591,4200.0
2014-09-22 13:45:00,25.32,25.33,25.32,25.33,16500.0,19.3591,19.3668,19.3591,19.3668,16500.0
2014-09-22 13:50:00,25.33,25.34,25.32,25.34,13500.0,19.3668,19.3744,19.3591,19.3744,13500.0
2014-09-22 13:55:00,25.33,25.33,25.31,25.31,13200.0,19.3668,19.3668,19.3515,19.3515,13200.0
2014-09-22 14:00:00,25.32,25.33,25.31,25.31,14800.0,19.3591,19.3668,19.3515,19.3515,14800.0
2014-09-22 14:05:00,25.31,25.32,25.31,25.32,2300.0,19.3515,19.3591,19.3515,19.3591,2300.0
2014-09-22 14:10:00,25.32,25.33,25.3,25.32,35200.0,19.3591,19.3668,19.3438,19.3591,35200.0
2014-09-22 14:15:00,25.32,25.33,25.3,25.3,43800.0,19.3591,19.3668,19.3438,19.3438,43800.0
2014-09-22 14:20:00,25.31,25.31,25.27,25.28,23400.0,19.3515,19.3515,19.3209,19.3285,23400.0
2014-09-22 14:25:00,25.28,25.3,25.26,25.29,52100.0,19.3285,19.3438,19.3132,19.3362,52100.0
2014-09-22 14:30:00,25.28,25.3,25.28,25.3,26800.0,19.3285,19.3438,19.3285,19.3438,26800.0
2014-09-22 14:35:00,25.3,25.3,25.28,25.3,11500.0,19.3438,19.3438,19.3285,19.3438,11500.0
2014-09-22 14:40:00,25.3,25.3,25.29,25.3,15600.0,19.3438,19.3438,19.3362,19.3438,15600.0
2014-09-22 14:45:00,25.3,25.32,25.3,25.32,6400.0,19.3438,19.3591,19.3438,19.3591,6400.0
2014-09-22 14:50:00,25.31,25.32,25.3,25.3,9500.0,19.3515,19.3591,19.3438,19.3438,9500.0
2014-09-22 14:55:00,25.3,25.3,25.29,25.29,17300.0,19.3438,19.3438,19.3362,19.3362,17300.0
2014-09-22 15:00:00,25.29,25.32,25.29,25.3,57900.0,19.3362,19.3591,19.3362,19.3438,57900.0
2014-09-22 15:05:00,25.31,25.32,25.3,25.31,43900.0,19.3515,19.3591,19.3438,19.3515,43900.0
2014-09-22 15:10:00,25.31,25.32,25.3,25.3,20000.0,19.3515,19.3591,19.3438,19.3438,20000.0
2014-09-22 15:15:00,25.31,25.33,25.3,25.33,84900.0,19.3515,19.3668,19.3438,19.3668,84900.0
2014-09-22 15:20:00,25.33,25.33,25.32,25.32,7400.0,19.3668,19.3668,19.3591,19.3591,7400.0
2014-09-22 15:25:00,25.32,25.33,25.3,25.3,23900.0,19.3591,19.3668,19.3438,19.3438,23900.0
2014-09-22 15:30:00,25.3,25.3,25.29,25.29,66000.0,19.3438,19.3438,19.3362,19.3362,66000.0
2014-09-22 15:35:00,25.29,25.3,25.29,25.29,14600.0,19.3362,19.3438,19.3362,19.3362,14600.0
2014-09-22 15:40:00,25.29,25.34,25.29,25.33,147000.0,19.3362,19.3744,19.3362,19.3668,147000.0
2014-09-22 15:45:00,25.33,25.36,25.33,25.35,114300.0,19.3668,19.3897,19.3668,19.3821,114300.0
2014-09-22 15:50:00,25.34,25.35,25.3,25.3,53300.0,19.3744,19.3821,19.3438,19.3438,53300.0
2014-09-22 15:55:00,25.3,25.32,25.29,25.31,300500.0,19.3438,19.3591,19.3362,19.3515,300500.0
2014-09-23 09:30:00,25.31,25.31,25.22,25.23,48200.0,19.3515,19.3515,19.2827,19.2903,48200.0
2014-09-23 09:35:00,25.24,25.25,25.21,25.22,19100.0,19.298,19.3056,19.275,19.2827,19100.0
2014-09-23 09:40:00,25.22,25.23,25.17,25.2,29000.0,19.2827,19.2903,19.2444,19.2674,29000.0
2014-09-23 09:45:00,25.2,25.24,25.19,25.23,32000.0,19.2674,19.298,19.2597,19.2903,32000.0
2014-09-23 09:50:00,25.22,25.26,25.22,25.25,50500.0,19.2827,19.3132,19.2827,19.3056,50500.0
2014-09-23 09:55:00,25.24,25.28,25.24,25.28,28600.0,19.298,19.3285,19.298,19.3285,28600.0
2014-09-23 10:00:00,25.28,25.33,25.28,25.32,52500.0,19.3285,19.3668,19.3285,19.3591,52500.0
2014-09-23 10:05:00,25.31,25.32,25.3,25.32,22900.0,19.3515,19.3591,19.3438,19.3591,22900.0
2014-09-23 10:10:00,25.32,25.32,25.27,25.29,39900.0,19.3591,19.3591,19.3209,19.3362,39900.0
2014-09-23 10:15:00,25.29,25.3,25.28,25.3,26700.0,19.3362,19.3438,19.3285,19.3438,26700.0
2014-09-23 10:20:00,25.31,25.32,25.28,25.29,46200.0,19.3515,19.3591,19.3285,19.3362,46200.0
2014-09-23 10:25:00,25.29,25.3,25.28,25.28,35100.0,19.3362,19.3438,19.3285,19.3285,35100.0
2014-09-23 10:30:00,25.27,25.29,25.26,25.26,18300.0,19.3209,19.3362,19.3132,19.3132,18300.0
2014-09-23 10:35:00,25.27,25.29,25.26,25.27,17700.0,19.3209,19.3362,19.3132,19.3209,17700.0
2014-09-23 10:40:00,25.28,25.3,25.27,25.29,31200.0,19.3285,19.3438,19.3209,19.3362,31200.0
2014-09-23 10:45:00,25.29,25.3,25.27,25.3,15700.0,19.3362,19.3438,19.3209,19.3438,15700.0
2014-09-23 10:50:00,25.3,25.31,25.29,25.3,17500.0,19.3438,19.3515,19.3362,19.3438,17500.0
2014-09-23 10:55:00,25.3,25.3,25.27,25.28,18500.0,19.3438,19.3438,19.3209,19.3285,18500.0
2014-09-23 11:00:00,25.28,25.3,25.28,25.3,19600.0,19.3285,19.3438,19.3285,19.3438,19600.0
2014-09-23 11:05:00,25.29,25.3,25.28,25.28,18400.0,19.3362,19.3438,19.3285,19.3285,18400.0
2014-09-23 11:10:00,25.28,25.28,25.24,25.24,22000.0,19.3285,19.3285,19.298,19.298,22000.0
2014-09-23 11:15:00,25.24,25.25,25.23,25.23,29700.0,19.298,19.3056,19.2903,19.2903,29700.0
2014-09-23 11:20:00,25.23,25.25,25.23,25.23,41300.0,19.2903,19.3056,19.2903,19.2903,41300.0
2014-09-23 11:25:00,25.23,25.24,25.22,25.23,52500.0,19.2903,19.298,19.2827,19.2903,52500.0
2014-09-23 11:30:00,25.23,25.25,25.23,25.25,53400.0,19.2903,19.3056,19.2903,19.3056,53400.0
2014-09-23 11:35:00,25.25,25.27,25.25,25.27,32000.0,19.3056,19.3209,19.3056,19.3209,32000.0
2014-09-23 11:40:00,25.27,25.27,25.25,25.26,26500.0,19.3209,19.3209,19.3056,19.3132,26500.0
2014-09-23 11:45:00,25.27,25.29,25.26,25.28,15500.0,19.3209,19.3362,19.3132,19.3285,15500.0
2014-09-23 11:50:00,25.28,25.28,25.27,25.28,15900.0,19.3285,19.3285,19.3209,19.3285,15900.0
2014-09-23 11:55:00,25.28,25.28,25.27,25.28,8900.0,19.3285,19.3285,19.3209,19.3285,8900.0
2014-09-23 12:00:00,25.27,25.29,25.27,25.29,12800.0,19.3209,19.3362,19.3209,19.3362,12800.0
2014-09-23 12:05:00,25.28,25.29,25.28,25.28,22300.0,19.3285,19.3362,19.3285,19.3285,22300.0
2014-09-23 12:10:00,25.28,25.29,25.27,25.28,21800.0,19.3285,19.3362,19.3209,19.3285,21800.0
2014-09-23 12:15:00,25.28,25.29,25.27,25.28,28200.0,19.3285,19.3362,19.3209,19.3285,28200.0
2014-09-23 12:20:00,25.28,25.28,25.26,25.26,15400.0,19.3285,19.3285,19.3132,19.3132,15400.0
2014-09-23 12:25:00,25.27,25.27,25.26,25.26,18500.0,19.3209,19.3209,19.3132,19.3132,18500.0
2014-09-23 12:30:00,25.26,25.27,25.26,25.27,7800.0,19.3132,19.3209,19.3132,19.3209,7800.0
2014-09-23 12:35:00,25.27,25.29,25.27,25.27,27800.0,19.3209,19.3362,19.3209,19.3209,27800.0
2014-09-23 12:40:00,25.27,25.3,25.27,25.28,22800.0,19.3209,19.3438,19.3209,19.3285,22800.0
2014-09-23 12:45:00,25.29,25.29,25.26,25.27,22700.0,19.3362,19.3362,19.3132,19.3209,22700.0
2014-09-23 12:50:00,25.27,25.27,25.25,25.26,20900.0,19.3209,19.3209,19.3056,19.3132,20900.0
2014-09-23 12:55:00,25.26,25.26,25.24,25.25,10400.0,19.3132,19.3132,19.298,19.3056,10400.0
2014-09-23 13:00:00,25.25,25.26,25.23,25.24,39900.0,19.3056,19.3132,19.2903,19.298,39900.0
2014-09-23 13:05:00,25.24,25.25,25.24,25.24,39000.0,19.298,19.3056,19.298,19.298,39000.0
2014-09-23 13:10:00,25.24,25.25,25.24,25.24,14000.0,19.298,19.3056,19.298,19.298,14000.0
2014-09-23 13:15:00,25.24,25.25,25.22,25.24,120200.0,19.298,19.3056,19.2827,19.298,120200.0
2014-09-23 13:20:00,25.25,25.25,25.22,25.24,56700.0,19.3056,19.3056,19.2827,19.298,56700.0
2014-09-23 13:25:00,25.24,25.26,25.24,25.24,11200.0,19.298,19.3132,19.298,19.298,11200.0
2014-09-23 13:30:00,25.24,25.27,25.24,25.26,15400.0,19.298,19.3209,19.298,19.3132,15400.0
2014-09-23 13:35:00,25.26,25.26,25.24,25.25,24300.0,19.3132,19.3132,19.298,19.3056,24300.0
2014-09-23 13:40:00,25.26,25.26,25.24,25.24,4200.0,19.3132,19.3132,19.298,19.298,4200.0
2014-09-23 13:45:00,25.25,25.25,25.23,25.23,19200.0,19.3056,19.3056,19.2903,19.2903,19200.0
2014-09-23 13:50:00,25.24,25.25,25.24,25.24,22900.0,19.298,19.3056,19.298,19.298,22900.0
2014-09-23 13:55:00,25.25,25.25,25.23,25.24,56300.0,19.3056,19.3056,19.2903,19.298,56300.0
2014-09-23 14:00:00,25.24,25.26,25.24,25.26,35500.0,19.298,19.3132,19.298,19.3132,35500.0
2014-09-23 14:05:00,25.26,25.26,25.24,25.24,29700.0,19.3132,19.3132,19.298,19.298,29700.0
2014-09-23 14:10:00,25.24,25.26,25.24,25.24,27500.0,19.298,19.3132,19.298,19.298,27500.0
2014-09-23 14:15:00,25.24,25.25,25.22,25.22,19100.0,19.298,19.3056,19.2827,19.2827,19100.0
2014-09-23 14:20:00,25.22,25.25,25.2,25.2,54600.0,19.2827,19.3056,19.2674,19.2674,54600.0
2014-09-23 14:25:00,25.21,25.23,25.2,25.23,27100.0,19.275,19.2903,19.2674,19.2903,27100.0
2014-09-23 14:30:00,25.23,25.24,25.23,25.24,32400.0,19.2903,19.298,19.2903,19.298,32400.0
2014-09-23 14:35:00,25.23,25.25,25.21,25.24,57500.0,19.2903,19.3056,19.275,19.298,57500.0
2014-09-23 14:40:00,25.25,25.25,25.22,25.22,16400.0,19.3056,19.3056,19.2827,19.2827,16400.0
2014-09-23 14:45:00,25.22,25.24,25.22,25.23,73200.0,19.2827,19.298,19.2827,19.2903,73200.0
2014-09-23 14:50:00,25.23,25.24,25.23,25.23,13700.0,19.2903,19.298,19.2903,19.2903,13700.0
2014-09-23 14:55:00,25.24,25.25,25.22,25.25,44400.0,19.298,19.3056,19.2827,19.3056,44400.0
2014-09-23 15:00:00,25.25,25.26,25.24,25.25,29800.0,19.3056,19.3132,19.298,19.3056,29800.0
2014-09-23 15:05:00,25.25,25.25,25.23,25.25,36800.0,19.3056,19.3056,19.2903,19.3056,36800.0
2014-09-23 15:10:00,25.25,25.27,25.24,25.27,58100.0,19.3056,19.3209,19.298,19.3209,58100.0
2014-09-23 15:15:00,25.27,25.27,25.23,25.23,29700.0,19.3209,19.3209,19.2903,19.2903,29700.0
2014-09-23 15:20:00,25.23,25.24,25.23,25.23,11100.0,19.2903,19.298,19.2903,19.2903,11100.0
2014-09-23 15:25:00,25.24,25.26,25.23,25.23,46400.0,19.298,19.3132,19.2903,19.2903,46400.0
2014-09-23 15:30:00,25.23,25.26,25.23,25.26,80300.0,19.2903,19.3132,19.2903,19.3132,80300.0
2014-09-23 15:35:00,25.26,25.28,25.25,25.28,25400.0,19.3132,19.3285,19.3056,19.3285,25400.0
2014-09-23 15:40:00,25.28,25.28,25.26,25.26,24400.0,19.3285,19.3285,19.3132,19.3132,24400.0
2014-09-23 15:45:00,25.26,25.26,25.24,25.24,54300.0,19.3132,19.3132,19.298,19.298,54300.0
2014-09-23 15:50:00,25.24,25.25,25.22,25.22,94800.0,19.298,19.3056,19.2827,19.2827,94800.0
2014-09-23 15:55:00,25.22,25.24,25.21,25.23,502400.0,19.2827,19.298,19.275,19.2903,502400.0
2014-09-24 09:30:00,25.23,25.26,25.2,25.26,23400.0,19.2903,19.3132,19.2674,19.3132,23400.0
2014-09-24 09:35:00,25.26,25.29,25.25,25.29,8700.0,19.3132,19.3362,19.3056,19.3362,8700.0
2014-09-24 09:40:00,25.29,25.31,25.27,25.27,21600.0,19.3362,19.3515,19.3209,19.3209,21600.0
2014-09-24 09:45:00,25.26,25.27,25.25,25.26,19300.0,19.3132,19.3209,19.3056,19.3132,19300.0
2014-09-24 09:50:00,25.26,25.32,25.26,25.31,11600.0,19.3132,19.3591,19.3132,19.3515,11600.0
2014-09-24 09:55:00,25.31,25.32,25.28,25.28,24500.0,19.3515,19.3591,19.3285,19.3285,24500.0
2014-09-24 10:00:00,25.29,25.3,25.24,25.27,35000.0,19.3362,19.3438,19.298,19.3209,35000.0
2014-09-24 10:05:00,25.27,25.29,25.25,25.27,21800.0,19.3209,19.3362,19.3056,19.3209,21800.0
2014-09-24 10:10:00,25.27,25.28,25.25,25.27,15900.0,19.3209,19.3285,19.3056,19.3209,15900.0
2014-09-24 10:15:00,25.27,25.3,25.27,25.29,13300.0,19.3209,19.3438,19.3209,19.3362,13300.0
2014-09-24 10:20:00,25.28,25.29,25.27,25.29,16800.0,19.3285,19.3362,19.3209,19.3362,16800.0
2014-09-24 10:25:00,25.28,25.31,25.28,25.29,17600.0,19.3285,19.3515,19.3285,19.3362,17600.0
2014-09-24 10:30:00,25.29,25.3,25.28,25.3,9600.0,19.3362,19.3438,19.3285,19.3438,9600.0
2014-09-24 10:35:00,25.3,25.31,25.28,25.3,17100.0,19.3438,19.3515,19.3285,19.3438,17100.0
2014-09-24 10:40:00,25.3,25.32,25.3,25.32,8000.0,19.3438,19.3591,19.3438,19.3591,8000.0
2014-09-24 10:45:00,25.32,25.32,25.31,25.32,24800.0,19.3591,19.3591,19.3515,19.3591,24800.0
2014-09-24 10:50:00,25.32,25.33,25.31,25.33,21700.0,19.3591,19.3668,19.3515,19.3668,21700.0
2014-09-24 10:55:00,25.33,25.34,25.31,25.32,18200.0,19.3668,19.3744,19.3515,19.3591,18200.0
2014-09-24 11:00:00,25.32,25.34,25.31,25.34,51100.0,19.3591,19.3744,19.3515,19.3744,51100.0
2014-09-24 11:05:00,25.34,25.36,25.33,25.35,20900.0,19.3744,19.3897,19.3668,19.3821,20900.0
2014-09-24 11:10:00,25.36,25.38,25.35,25.36,28500.0,19.3897,19.405,19.3821,19.3897,28500.0
2014-09-24 11:15:00,25.37,25.37,25.36,25.37,4700.0,19.3973,19.3973,19.3897,19.3973,4700.0
2014-09-24 11:20:00,25.37,25.39,25.37,25.39,33800.0,19.3973,19.4126,19.3973,19.4126,33800.0
2014-09-24 11:25:00,25.39,25.41,25.38,25.41,9600.0,19.4126,19.4279,19.405,19.4279,9600.0
2014-09-24 11:30:00,25.41,25.43,25.41,25.43,21200.0,19.4279,19.4432,19.4279,19.4432,21200.0
2014-09-24 11:35:00,25.42,25.43,25.42,25.42,2700.0,19.4356,19.4432,19.4356,19.4356,2700.0
2014-09-24 11:40:00,25.43,25.43,25.42,25.43,11200.0,19.4432,19.4432,19.4356,19.4432,11200.0
2014-09-24 11:45:00,25.43,25.43,25.42,25.43,6500.0,19.4432,19.4432,19.4356,19.4432,6500.0
2014-09-24 11:50:00,25.43,25.43,25.42,25.43,7600.0,19.4432,19.4432,19.4356,19.4432,7600.0
2014-09-24 11:55:00,25.43,25.43,25.42,25.42,7700.0,19.4432,19.4432,19.4356,19.4356,7700.0
2014-09-24 12:00:00,25.42,25.44,25.42,25.44,27100.0,19.4356,19.4509,19.4356,19.4509,27100.0
2014-09-24 12:05:00,25.44,25.45,25.43,25.45,25700.0,19.4509,19.4585,19.4432,19.4585,25700.0
2014-09-24 12:10:00,25.45,25.45,25.44,25.45,10600.0,19.4585,19.4585,19.4509,19.4585,10600.0
2014-09-24 12:15:00,25.45,25.45,25.44,25.44,3800.0,19.4585,19.4585,19.4509,19.4509,3800.0
2014-09-24 12:20:00,25.45,25.45,25.44,25.45,6500.0,19.4585,19.4585,19.4509,19.4585,6500.0
2014-09-24 12:25:00,25.45,25.45,25.44,25.45,4600.0,19.4585,19.4585,19.4509,19.4585,4600.0
2014-09-24 12:30:00,25.45,25.45,25.43,25.44,23200.0,19.4585,19.4585,19.4432,19.4509,23200.0
2014-09-24 12:35:00,25.44,25.44,25.43,25.44,4400.0,19.4509,19.4509,19.4432,19.4509,4400.0
2014-09-24 12:40:00,25.43,25.44,25.42,25.44,52000.0,19.4432,19.4509,19.4356,19.4509,52000.0
2014-09-24 12:45:00,25.43,25.44,25.43,25.43,29500.0,19.4432,19.4509,19.4432,19.4432,29500.0
2014-09-24 12:50:00,25.44,25.44,25.43,25.43,19000.0,19.4509,19.4509,19.4432,19.4432,19000.0
2014-09-24 12:55:00,25.43,25.45,25.43,25.44,12000.0,19.4432,19.4585,19.4432,19.4509,12000.0
2014-09-24 13:00:00,25.45,25.46,25.45,25.46,14300.0,19.4585,19.4662,19.4585,19.4662,14300.0
2014-09-24 13:05:00,25.45,25.46,25.44,25.46,18200.0,19.4585,19.4662,19.4509,19.4662,18200.0
2014-09-24 13:10:00,25.45,25.46,25.44,25.45,11900.0,19.4585,19.4662,19.4509,19.4585,11900.0
2014-09-24 13:15:00,25.45,25.46,25.44,25.45,14500.0,19.4585,19.4662,19.4509,19.4585,14500.0
2014-09-24 13:20:00,25.45,25.45,25.44,25.45,3300.0,19.4585,19.4585,19.4509,19.4585,3300.0
2014-09-24 13:25:00,25.45,25.46,25.44,25.45,17900.0,19.4585,19.4662,19.4509,19.4585,17900.0
2014-09-24 13:30:00,25.45,25.46,25.45,25.46,8800.0,19.4585,19.4662,19.4585,19.4662,8800.0
2014-09-24 13:35:00,25.46,25.46,25.45,25.45,2000.0,19.4662,19.4662,19.4585,19.4585,2000.0
2014-09-24 13:40:00,25.46,25.47,25.46,25.46,21600.0,19.4662,19.4738,19.4662,19.4662,21600.0
2014-09-24 13:45:00,25.46,25.46,25.45,25.45,39300.0,19.4662,19.4662,19.4585,19.4585,39300.0
2014-09-24 13:50:00,25.46,25.47,25.45,25.47,10900.0,19.4662,19.4738,19.4585,19.4738,10900.0
2014-09-24 13:55:00,25.47,25.47,25.45,25.46,19400.0,19.4738,19.4738,19.4585,19.4662,19400.0
2014-09-24 14:00:00,25.46,25.46,25.45,25.45,35500.0,19.4662,19.4662,19.4585,19.4585,35500.0
2014-09-24 14:05:00,25.45,25.46,25.45,25.46,8700.0,19.4585,19.4662,19.4585,19.4662,8700.0
2014-09-24 14:10:00,25.46,25.49,25.45,25.49,42400.0,19.4662,19.4891,19.4585,19.4891,42400.0
2014-09-24 14:15:00,25.49,25.49,25.48,25.49,3700.0,19.4891,19.4891,19.4815,19.4891,3700.0
2014-09-24 14:20:00,25.49,25.49,25.47,25.47,40300.0,19.4891,19.4891,19.4738,19.4738,40300.0
2014-09-24 14:25:00,25.48,25.51,25.47,25.51,67300.0,19.4815,19.5044,19.4738,19.5044,67300.0
2014-09-24 14:30:00,25.51,25.51,25.5,25.5,46600.0,19.5044,19.5044,19.4967,19.4967,46600.0
2014-09-24 14:35:00,25.51,25.51,25.5,25.5,43800.0,19.5044,19.5044,19.4967,19.4967,43800.0
2014-09-24 14:40:00,25.5,25.51,25.5,25.5,37900.0,19.4967,19.5044,19.4967,19.4967,37900.0
2014-09-24 14:45:00,25.5,25.51,25.49,25.5,62600.0,19.4967,19.5044,19.4891,19.4967,62600.0
2014-09-24 14:50:00,25.5,25.5,25.49,25.49,35500.0,19.4967,19.4967,19.4891,19.4891,35500.0
2014-09-24 14:55:00,25.5,25.5,25.49,25.5,29800.0,19.4967,19.4967,19.4891,19.4967,29800.0
2014-09-24 15:00:00,25.49,25.5,25.49,25.49,32600.0,19.4891,19.4967,19.4891,19.4891,32600.0
2014-09-24 15:05:00,25.49,25.5,25.49,25.49,38300.0,19.4891,19.4967,19.4891,19.4891,38300.0
2014-09-24 15:10:00,25.5,25.5,25.49,25.49,26800.0,19.4967,19.4967,19.4891,19.4891,26800.0
2014-09-24 15:15:00,25.49,25.5,25.49,25.49,31800.0,19.4891,19.4967,19.4891,19.4891,31800.0
2014-09-24 15:20:00,25.49,25.5,25.46,25.46,106200.0,19.4891,19.4967,19.4662,19.4662,106200.0
2014-09-24 15:25:00,25.46,25.47,25.46,25.46,29000.0,19.4662,19.4738,19.4662,19.4662,29000.0
2014-09-24 15:30:00,25.46,25.47,25.44,25.45,48100.0,19.4662,19.4738,19.4509,19.4585,48100.0
2014-09-24 15:35:00,25.44,25.45,25.43,25.43,85200.0,19.4509,19.4585,19.4432,19.4432,85200.0
2014-09-24 15:40:00,25.43,25.44,25.41,25.41,59800.0,19.4432,19.4509,19.4279,19.4279,59800.0
2014-09-24 15:45:00,25.42,25.42,25.38,25.39,136400.0,19.4356,19.4356,19.405,19.4126,136400.0
2014-09-24 15:50:00,25.39,25.41,25.39,25.39,103400.0,19.4126,19.4279,19.4126,19.4126,103400.0
2014-09-24 15:55:00,25.39,25.4,25.38,25.4,183000.0,19.4126,19.4203,19.405,19.4203,183000.0
2014-09-25 09:30:00,25.35,25.36,25.26,25.32,32700.0,19.3821,19.3897,19.3132,19.3591,32700.0
2014-09-25 09:35:00,25.32,25.35,25.3,25.3,20400.0,19.3591,19.3821,19.3438,19.3438,20400.0
2014-09-25 09:40:00,25.3,25.3,25.27,25.29,15200.0,19.3438,19.3438,19.3209,19.3362,15200.0
2014-09-25 09:45:00,25.28,25.31,25.27,25.3,18300.0,19.3285,19.3515,19.3209,19.3438,18300.0
2014-09-25 09:50:00,25.3,25.3,25.26,25.28,24800.0,19.3438,19.3438,19.3132,19.3285,24800.0
2014-09-25 09:55:00,25.28,25.29,25.25,25.27,17300.0,19.3285,19.3362,19.3056,19.3209,17300.0
2014-09-25 10:00:00,25.27,25.28,25.25,25.25,20000.0,19.3209,19.3285,19.3056,19.3056,20000.0
2014-09-25 10:05:00,25.26,25.28,25.26,25.28,13900.0,19.3132,19.3285,19.3132,19.3285,13900.0
2014-09-25 10:10:00,25.27,25.27,25.24,25.25,35700.0,19.3209,19.3209,19.298,19.3056,35700.0
2014-09-25 10:15:00,25.25,25.28,25.25,25.28,38900.0,19.3056,19.3285,19.3056,19.3285,38900.0
2014-09-25 10:20:00,25.28,25.28,25.21,25.22,56500.0,19.3285,19.3285,19.275,19.2827,56500.0
2014-09-25 10:25:00,25.23,25.25,25.23,25.25,14100.0,19.2903,19.3056,19.2903,19.3056,14100.0
2014-09-25 10:30:00,25.24,25.24,25.2,25.2,24400.0,19.298,19.298,19.2674,19.2674,24400.0
2014-09-25 10:35:00,25.21,25.24,25.21,25.22,42200.0,19.275,19.298,19.275,19.2827,42200.0
2014-09-25 10:40:00,25.22,25.23,25.2,25.2,42300.0,19.2827,19.2903,19.2674,19.2674,42300.0
2014-09-25 10:45:00,25.2,25.2,25.17,25.2,27100.0,19.2674,19.2674,19.2444,19.2674,27100.0
2014-09-25 10:50:00,25.2,25.22,25.19,25.19,20200.0,19.2674,19.2827,19.2597,19.2597,20200.0
2014-09-25 10:55:00,25.19,25.23,25.18,25.23,84300.0,19.2597,19.2903,19.2521,19.2903,84300.0
2014-09-25 11:00:00,25.24,25.26,25.23,25.26,60500.0,19.298,19.3132,19.2903,19.3132,60500.0
2014-09-25 11:05:00,25.26,25.27,25.24,25.27,19100.0,19.3132,19.3209,19.298,19.3209,19100.0
2014-09-25 11:10:00,25.28,25.28,25.25,25.25,36700.0,19.3285,19.3285,19.3056,19.3056,36700.0
2014-09-25 11:15:00,25.25,25.26,25.25,25.26,23400.0,19.3056,19.3132,19.3056,19.3132,23400.0
2014-09-25 11:20:00,25.26,25.27,25.25,25.27,21200.0,19.3132,19.3209,19.3056,19.3209,21200.0
2014-09-25 11:25:00,25.27,25.31,25.27,25.31,32800.0,19.3209,19.3515,19.3209,19.3515,32800.0
2014-09-25 11:30:00,25.31,25.32,25.29,25.3,41800.0,19.3515,19.3591,19.3362,19.3438,41800.0
2014-09-25 11:35:00,25.31,25.34,25.31,25.34,19400.0,19.3515,19.3744,19.3515,19.3744,19400.0
2014-09-25 11:40:00,25.33,25.34,25.32,25.34,44100.0,19.3668,19.3744,19.3591,19.3744,44100.0
2014-09-25 11:45:00,25.34,25.34,25.32,25.33,54800.0,19.3744,19.3744,19.3591,19.3668,54800.0
2014-09-25 11:50:00,25.32,25.37,25.32,25.37,54700.0,19.3591,19.3973,19.3591,19.3973,54700.0
2014-09-25 11:55:00,25.37,25.42,25.37,25.42,209100.0,19.3973,19.4356,19.3973,19.4356,209100.0
2014-09-25 12:00:00,25.42,25.42,25.39,25.39,62300.0,19.4356,19.4356,19.4126,19.4126,62300.0
2014-09-25 12:05:00,25.39,25.39,25.37,25.39,19300.0,19.4126,19.4126,19.3973,19.4126,19300.0
2014-09-25 12:10:00,25.39,25.39,25.37,25.38,4200.0,19.4126,19.4126,19.3973,19.405,4200.0
2014-09-25 12:15:00,25.38,25.38,25.35,25.35,50000.0,19.405,19.405,19.3821,19.3821,50000.0
2014-09-25 12:20:00,25.35,25.36,25.34,25.35,16600.0,19.3821,19.3897,19.3744,19.3821,16600.0
2014-09-25 12:25:00,25.34,25.34,25.29,25.29,33500.0,19.3744,19.3744,19.3362,19.3362,33500.0
2014-09-25 12:30:00,25.29,25.34,25.28,25.34,28800.0,19.3362,19.3744,19.3285,19.3744,28800.0
2014-09-25 12:35:00,25.34,25.35,25.33,25.35,22100.0,19.3744,19.3821,19.3668,19.3821,22100.0
2014-09-25 12:40:00,25.35,25.36,25.34,25.35,18500.0,19.3821,19.3897,19.3744,19.3821,18500.0
2014-09-25 12:45:00,25.34,25.35,25.34,25.35,17000.0,19.3744,19.3821,19.3744,19.3821,17000.0
2014-09-25 12:50:00,25.35,25.36,25.34,25.34,26800.0,19.3821,19.3897,19.3744,19.3744,26800.0
2014-09-25 12:55:00,25.35,25.35,25.31,25.32,32800.0,19.3821,19.3821,19.3515,19.3591,32800.0
2014-09-25 13:00:00,25.31,25.31,25.27,25.27,31200.0,19.3515,19.3515,19.3209,19.3209,31200.0
2014-09-25 13:05:00,25.27,25.28,25.26,25.26,28000.0,19.3209,19.3285,19.3132,19.3132,28000.0
2014-09-25 13:10:00,25.26,25.27,25.26,25.27,3500.0,19.3132,19.3209,19.3132,19.3209,3500.0
2014-09-25 13:15:00,25.26,25.28,25.26,25.26,16500.0,19.3132,19.3285,19.3132,19.3132,16500.0
2014-09-25 13:20:00,25.27,25.27,25.25,25.26,20300.0,19.3209,19.3209,19.3056,19.3132,20300.0
2014-09-25 13:25:00,25.26,25.28,25.26,25.28,7800.0,19.3132,19.3285,19.3132,19.3285,7800.0
2014-09-25 13:30:00,25.27,25.28,25.25,25.26,6100.0,19.3209,19.3285,19.3056,19.3132,6100.0
2014-09-25 13:35:00,25.25,25.27,25.25,25.26,5300.0,19.3056,19.3209,19.3056,19.3132,5300.0
2014-09-25 13:40:00,25.25,25.26,25.24,25.26,14400.0,19.3056,19.3132,19.298,19.3132,14400.0
2014-09-25 13:45:00,25.25,25.26,25.24,25.25,21800.0,19.3056,19.3132,19.298,19.3056,21800.0
2014-09-25 13:50:00,25.25,25.26,25.23,25.23,26800.0,19.3056,19.3132,19.2903,19.2903,26800.0
2014-09-25 13:55:00,25.24,25.25,25.24,25.25,6400.0,19.298,19.3056,19.298,19.3056,6400.0
2014-09-25 14:00:00,25.24,25.25,25.24,25.25,26200.0,19.298,19.3056,19.298,19.3056,26200.0
2014-09-25 14:05:00,25.26,25.28,25.26,25.28,5000.0,19.3132,19.3285,19.3132,19.3285,5000.0
2014-09-25 14:10:00,25.28,25.28,25.27,25.28,14500.0,19.3285,19.3285,19.3209,19.3285,14500.0
2014-09-25 14:15:00,25.28,25.29,25.26,25.29,27500.0,19.3285,19.3362,19.3132,19.3362,27500.0
2014-09-25 14:20:00,25.29,25.3,25.28,25.29,21800.0,19.3362,19.3438,19.3285,19.3362,21800.0
2014-09-25 14:25:00,25.29,25.29,25.28,25.28,11800.0,19.3362,19.3362,19.3285,19.3285,11800.0
2014-09-25 14:30:00,25.29,25.3,25.28,25.3,10300.0,19.3362,19.3438,19.3285,19.3438,10300.0
2014-09-25 14:35:00,25.3,25.31,25.3,25.31,9700.0,19.3438,19.3515,19.3438,19.3515,9700.0
2014-09-25 14:40:00,25.31,25.32,25.3,25.32,30500.0,19.3515,19.3591,19.3438,19.3591,30500.0
2014-09-25 14:45:00,25.32,25.35,25.32,25.35,36900.0,19.3591,19.3821,19.3591,19.3821,36900.0
2014-09-25 14:50:00,25.35,25.35,25.32,25.34,21100.0,19.3821,19.3821,19.3591,19.3744,21100.0
2014-09-25 14:55:00,25.34,25.35,25.32,25.34,23300.0,19.3744,19.3821,19.3591,19.3744,23300.0
2014-09-25 15:00:00,25.34,25.34,25.31,25.33,28500.0,19.3744,19.3744,19.3515,19.3668,28500.0
2014-09-25 15:05:00,25.33,25.34,25.33,25.34,15300.0,19.3668,19.3744,19.3668,19.3744,15300.0
2014-09-25 15:10:00,25.34,25.36,25.34,25.36,52900.0,19.3744,19.3897,19.3744,19.3897,52900.0
2014-09-25 15:15:00,25.35,25.38,25.35,25.37,40000.0,19.3821,19.405,19.3821,19.3973,40000.0
2014-09-25 15:20:00,25.37,25.37,25.35,25.37,55700.0,19.3973,19.3973,19.3821,19.3973,55700.0
2014-09-25 15:25:00,25.37,25.38,25.36,25.38,26100.0,19.3973,19.405,19.3897,19.405,26100.0
2014-09-25 15:30:00,25.38,25.39,25.37,25.38,83100.0,19.405,19.4126,19.3973,19.405,83100.0
2014-09-25 15:35:00,25.38,25.4,25.37,25.39,44900.0,19.405,19.4203,19.3973,19.4126,44900.0
2014-09-25 15:40:00,25.39,25.4,25.38,25.4,39400.0,19.4126,19.4203,19.405,19.4203,39400.0
2014-09-25 15:45:00,25.4,25.4,25.36,25.36,66100.0,19.4203,19.4203,19.3897,19.3897,66100.0
2014-09-25 15:50:00,25.36,25.38,25.34,25.37,303100.0,19.3897,19.405,19.3744,19.3973,303100.0
2014-09-25 15:55:00,25.36,25.36,25.32,25.32,292200.0,19.3897,19.3897,19.3591,19.3591,292200.0
2014-09-26 09:30:00,25.33,25.4,25.33,25.39,33600.0,19.3668,19.4203,19.3668,19.4126,33600.0
2014-09-26 09:35:00,25.4,25.42,25.33,25.33,14600.0,19.4203,19.4356,19.3668,19.3668,14600.0
2014-09-26 09:40:00,25.33,25.34,25.3,25.3,24300.0,19.3668,19.3744,19.3438,19.3438,24300.0
2014-09-26 09:45:00,25.31,25.35,25.31,25.34,27100.0,19.3515,19.3821,19.3515,19.3744,27100.0
2014-09-26 09:50:00,25.35,25.36,25.32,25.34,12100.0,19.3821,19.3897,19.3591,19.3744,12100.0
2014-09-26 09:55:00,25.34,25.34,25.3,25.33,17200.0,19.3744,19.3744,19.3438,19.3668,17200.0
2014-09-26 10:00:00,25.34,25.39,25.34,25.38,20800.0,19.3744,19.4126,19.3744,19.405,20800.0
2014-09-26 10:05:00,25.37,25.38,25.36,25.37,15400.0,19.3973,19.405,19.3897,19.3973,15400.0
2014-09-26 10:10:00,25.36,25.37,25.32,25.32,23100.0,19.3897,19.3973,19.3591,19.3591,23100.0
2014-09-26 10:15:00,25.33,25.35,25.31,25.33,13900.0,19.3668,19.3821,19.3515,19.3668,13900.0
2014-09-26 10:20:00,25.33,25.34,25.3,25.31,63900.0,19.3668,19.3744,19.3438,19.3515,63900.0
2014-09-26 10:25:00,25.3,25.31,25.26,25.26,29400.0,19.3438,19.3515,19.3132,19.3132,29400.0
2014-09-26 10:30:00,25.26,25.27,25.24,25.27,41900.0,19.3132,19.3209,19.298,19.3209,41900.0
2014-09-26 10:35:00,25.27,25.28,25.26,25.28,30300.0,19.3209,19.3285,19.3132,19.3285,30300.0
2014-09-26 10:40:00,25.27,25.28,25.25,25.25,8900.0,19.3209,19.3285,19.3056,19.3056,8900.0
2014-09-26 10:45:00,25.25,25.25,25.23,25.23,24900.0,19.3056,19.3056,19.2903,19.2903,24900.0
2014-09-26 10:50:00,25.23,25.26,25.22,25.23,43700.0,19.2903,19.3132,19.2827,19.2903,43700.0
2014-09-26 10:55:00,25.22,25.27,25.22,25.27,41700.0,19.2827,19.3209,19.2827,19.3209,41700.0
2014-09-26 11:00:00,25.27,25.3,25.27,25.28,53100.0,19.3209,19.3438,19.3209,19.3285,53100.0
2014-09-26 11:05:00,25.28,25.33,25.28,25.31,57500.0,19.3285,19.3668,19.3285,19.3515,57500.0
2014-09-26 11:10:00,25.31,25.33,25.29,25.3,22800.0,19.3515,19.3668,19.3362,19.3438,22800.0
2014-09-26 11:15:00,25.31,25.31,25.3,25.31,26500.0,19.3515,19.3515,19.3438,19.3515,26500.0
2014-09-26 11:20:00,25.3,25.32,25.29,25.3,29900.0,19.3438,19.3591,19.3362,19.3438,29900.0
2014-09-26 11:25:00,25.3,25.31,25.3,25.3,9500.0,19.3438,19.3515,19.3438,19.3438,9500.0
2014-09-26 11:30:00,25.3,25.31,25.29,25.29,6000.0,19.3438,19.3515,19.3362,19.3362,6000.0
2014-09-26 11:35:00,25.29,25.3,25.27,25.28,12800.0,19.3362,19.3438,19.3209,19.3285,12800.0
2014-09-26 11:40:00,25.28,25.29,25.28,25.29,4500.0,19.3285,19.3362,19.3285,19.3362,4500.0
2014-09-26 11:45:00,25.29,25.29,25.27,25.29,11100.0,19.3362,19.3362,19.3209,19.3362,11100.0
2014-09-26 11:50:00,25.29,25.29,25.28,25.28,6300.0,19.3362,19.3362,19.3285,19.3285,6300.0
2014-09-26 11:55:00,25.29,25.3,25.29,25.3,6300.0,19.3362,19.3438,19.3362,19.3438,6300.0
2014-09-26 12:00:00,25.3,25.31,25.3,25.3,4100.0,19.3438,19.3515,19.3438,19.3438,4100.0
2014-09-26 12:05:00,25.3,25.31,25.3,25.3,6000.0,19.3438,19.3515,19.3438,19.3438,6000.0
2014-09-26 12:10:00,25.3,25.31,25.3,25.31,9100.0,19.3438,19.3515,19.3438,19.3515,9100.0
2014-09-26 12:15:00,25.3,25.33,25.29,25.33,9300.0,19.3438,19.3668,19.3362,19.3668,9300.0
2014-09-26 12:20:00,25.32,25.33,25.3,25.31,12200.0,19.3591,19.3668,19.3438,19.3515,12200.0
2014-09-26 12:25:00,25.32,25.32,25.32,25.32,1200.0,19.3591,19.3591,19.3591,19.3591,1200.0
2014-09-26 12:30:00,25.32,25.33,25.32,25.33,6300.0,19.3591,19.3668,19.3591,19.3668,6300.0
2014-09-26 12:35:00,25.33,25.33,25.31,25.31,5200.0,19.3668,19.3668,19.3515,19.3515,5200.0
2014-09-26 12:40:00,25.31,25.32,25.31,25.32,3000.0,19.3515,19.3591,19.3515,19.3591,3000.0
2014-09-26 12:45:00,25.31,25.32,25.31,25.31,5000.0,19.3515,19.3591,19.3515,19.3515,5000.0
2014-09-26 12:50:00,25.31,25.32,25.31,25.31,4700.0,19.3515,19.3591,19.3515,19.3515,4700.0
2014-09-26 12:55:00,25.31,25.32,25.29,25.3,21300.0,19.3515,19.3591,19.3362,19.3438,21300.0
2014-09-26 13:00:00,25.3,25.3,25.29,25.29,1000.0,19.3438,19.3438,19.3362,19.3362,1000.0
2014-09-26 13:05:00,25.3,25.33,25.3,25.33,10000.0,19.3438,19.3668,19.3438,19.3668,10000.0
2014-09-26 13:10:00,25.33,25.33,25.33,25.33,1900.0,19.3668,19.3668,19.3668,19.3668,1900.0
2014-09-26 13:15:00,25.33,25.33,25.33,25.33,1000.0,19.3668,19.3668,19.3668,19.3668,1000.0
2014-09-26 13:20:00,25.33,25.34,25.33,25.34,6300.0,19.3668,19.3744,19.3668,19.3744,6300.0
2014-09-26 13:25:00,25.34,25.34,25.33,25.33,10200.0,19.3744,19.3744,19.3668,19.3668,10200.0
2014-09-26 13:30:00,25.33,25.34,25.32,25.33,5700.0,19.3668,19.3744,19.3591,19.3668,5700.0
2014-09-26 13:35:00,25.33,25.34,25.33,25.34,9100.0,19.3668,19.3744,19.3668,19.3744,9100.0
2014-09-26 13:40:00,25.34,25.34,25.33,25.34,900.0,19.3744,19.3744,19.3668,19.3744,900.0
2014-09-26 13:45:00,25.34,25.38,25.33,25.38,16800.0,19.3744,19.405,19.3668,19.405,16800.0
2014-09-26 13:50:00,25.38,25.38,25.38,25.38,2200.0,19.405,19.405,19.405,19.405,2200.0
2014-09-26 13:55:00,25.38,25.41,25.37,25.4,17800.0,19.405,19.4279,19.3973,19.4203,17800.0
2014-09-26 14:00:00,25.4,25.44,25.4,25.44,27300.0,19.4203,19.4509,19.4203,19.4509,27300.0
2014-09-26 14:05:00,25.44,25.47,25.44,25.47,4700.0,19.4509,19.4738,19.4509,19.4738,4700.0
2014-09-26 14:10:00,25.47,25.48,25.47,25.48,20300.0,19.4738,19.4815,19.4738,19.4815,20300.0
2014-09-26 14:15:00,25.48,25.53,25.48,25.53,25200.0,19.4815,19.5197,19.4815,19.5197,25200.0
2014-09-26 14:20:00,25.53,25.54,25.52,25.53,22400.0,19.5197,19.5273,19.512,19.5197,22400.0
2014-09-26 14:25:00,25.53,25.54,25.52,25.52,16900.0,19.5197,19.5273,19.512,19.512,16900.0
2014-09-26 14:30:00,25.52,25.52,25.51,25.52,3000.0,19.512,19.512,19.5044,19.512,3000.0
2014-09-26 14:35:00,25.52,25.54,25.51,25.54,21700.0,19.512,19.5273,19.5044,19.5273,21700.0
2014-09-26 14:40:00,25.54,25.54,25.54,25.54,5500.0,19.5273,19.5273,19.5273,19.5273,5500.0
2014-09-26 14:45:00,25.54,25.54,25.53,25.53,5200.0,19.5273,19.5273,19.5197,19.5197,5200.0
2014-09-26 14:50:00,25.53,25.54,25.52,25.53,32700.0,19.5197,19.5273,19.512,19.5197,32700.0
2014-09-26 14:55:00,25.52,25.53,25.49,25.5,15300.0,19.512,19.5197,19.4891,19.4967,15300.0
2014-09-26 15:00:00,25.49,25.5,25.49,25.49,9900.0,19.4891,19.4967,19.4891,19.4891,9900.0
2014-09-26 15:05:00,25.49,25.52,25.49,25.52,25900.0,19.4891,19.512,19.4891,19.512,25900.0
2014-09-26 15:10:00,25.52,25.52,25.5,25.5,15200.0,19.512,19.512,19.4967,19.4967,15200.0
2014-09-26 15:15:00,25.5,25.51,25.48,25.48,17800.0,19.4967,19.5044,19.4815,19.4815,17800.0
2014-09-26 15:20:00,25.49,25.51,25.48,25.51,42000.0,19.4891,19.5044,19.4815,19.5044,42000.0
2014-09-26 15:25:00,25.51,25.51,25.49,25.49,11400.0,19.5044,19.5044,19.4891,19.4891,11400.0
2014-09-26 15:30:00,25.49,25.51,25.48,25.48,32300.0,19.4891,19.5044,19.4815,19.4815,32300.0
2014-09-26 15:35:00,25.49,25.49,25.48,25.48,9100.0,19.4891,19.4891,19.4815,19.4815,9100.0
2014-09-26 15:40:00,25.48,25.49,25.47,25.47,22000.0,19.4815,19.4891,19.4738,19.4738,22000.0
2014-09-26 15:45:00,25.47,25.48,25.45,25.45,29300.0,19.4738,19.4815,19.4585,19.4585,29300.0
2014-09-26 15:50:00,25.46,25.46,25.44,25.46,47800.0,19.4662,19.4662,19.4509,19.4662,47800.0
2014-09-26 15:55:00,25.46,25.46,25.45,25.46,76400.0,19.4662,19.4662,19.4585,19.4662,76400.0
2014-09-29 09:30:00,25.29,25.32,25.26,25.32,35900.0,19.3362,19.3591,19.3132,19.3591,35900.0
2014-09-29 09:35:00,25.32,25.37,25.31,25.36,17700.0,19.3591,19.3973,19.3515,19.3897,17700.0
2014-09-29 09:40:00,25.34,25.41,25.33,25.41,31500.0,19.3744,19.4279,19.3668,19.4279,31500.0
2014-09-29 09:45:00,25.4,25.42,25.39,25.42,23300.0,19.4203,19.4356,19.4126,19.4356,23300.0
2014-09-29 09:50:00,25.42,25.42,25.39,25.41,29400.0,19.4356,19.4356,19.4126,19.4279,29400.0
2014-09-29 09:55:00,25.41,25.47,25.4,25.46,41900.0,19.4279,19.4738,19.4203,19.4662,41900.0
2014-09-29 10:00:00,25.45,25.48,25.43,25.47,31500.0,19.4585,19.4815,19.4432,19.4738,31500.0
2014-09-29 10:05:00,25.47,25.52,25.47,25.52,120200.0,19.4738,19.512,19.4738,19.512,120200.0
2014-09-29 10:10:00,25.52,25.55,25.51,25.52,41500.0,19.512,19.535,19.5044,19.512,41500.0
2014-09-29 10:15:00,25.52,25.52,25.49,25.51,14600.0,19.512,19.512,19.4891,19.5044,14600.0
2014-09-29 10:20:00,25.51,25.52,25.49,25.5,11300.0,19.5044,19.512,19.4891,19.4967,11300.0
2014-09-29 10:25:00,25.49,25.5,25.47,25.48,7300.0,19.4891,19.4967,19.4738,19.4815,7300.0
2014-09-29 10:30:00,25.47,25.5,25.47,25.5,15700.0,19.4738,19.4967,19.4738,19.4967,15700.0
2014-09-29 10:35:00,25.5,25.5,25.48,25.5,11800.0,19.4967,19.4967,19.4815,19.4967,11800.0
2014-09-29 10:40:00,25.5,25.53,25.5,25.53,18500.0,19.4967,19.5197,19.4967,19.5197,18500.0
2014-09-29 10:45:00,25.52,25.53,25.5,25.51,27400.0,19.512,19.5197,19.4967,19.5044,27400.0
2014-09-29 10:50:00,25.51,25.55,25.51,25.51,54900.0,19.5044,19.535,19.5044,19.5044,54900.0
2014-09-29 10:55:00,25.51,25.52,25.5,25.5,49700.0,19.5044,19.512,19.4967,19.4967,49700.0
2014-09-29 11:00:00,25.5,25.51,25.5,25.51,16000.0,19.4967,19.5044,19.4967,19.5044,16000.0
2014-09-29 11:05:00,25.51,25.52,25.5,25.51,9300.0,19.5044,19.512,19.4967,19.5044,9300.0
2014-09-29 11:10:00,25.51,25.55,25.51,25.55,21200.0,19.5044,19.535,19.5044,19.535,21200.0
2014-09-29 11:15:00,25.55,25.56,25.55,25.55,14600.0,19.535,19.5426,19.535,19.535,14600.0
2014-09-29 11:20:00,25.55,25.56,25.54,25.55,11600.0,19.535,19.5426,19.5273,19.535,11600.0
2014-09-29 11:25:00,25.55,25.55,25.52,25.53,10700.0,19.535,19.535,19.512,19.5197,10700.0
2014-09-29 11:30:00,25.52,25.52,25.51,25.52,11600.0,19.512,19.512,19.5044,19.512,11600.0
2014-09-29 11:35:00,25.51,25.52,25.5,25.51,13600.0,19.5044,19.512,19.4967,19.5044,13600.0
2014-09-29 11:40:00,25.51,25.52,25.51,25.52,9900.0,19.5044,19.512,19.5044,19.512,9900.0
2014-09-29 11:45:00,25.52,25.53,25.51,25.53,5300.0,19.512,19.5197,19.5044,19.5197,5300.0
2014-09-29 11:50:00,25.53,25.54,25.52,25.52,17000.0,19.5197,19.5273,19.512,19.512,17000.0
2014-09-29 11:55:00,25.52,25.53,25.51,25.53,11000.0,19.512,19.5197,19.5044,19.5197,11000.0
2014-09-29 12:00:00,25.52,25.52,25.5,25.52,30200.0,19.512,19.512,19.4967,19.512,30200.0
2014-09-29 12:05:00,25.51,25.52,25.51,25.52,13900.0,19.5044,19.512,19.5044,19.512,13900.0
2014-09-29 12:10:00,25.52,25.52,25.49,25.5,24200.0,19.512,19.512,19.4891,19.4967,24200.0
2014-09-29 12:15:00,25.5,25.52,25.49,25.52,14700.0,19.4967,19.512,19.4891,19.512,14700.0
2014-09-29 12:20:00,25.52,25.52,25.51,25.52,15200.0,19.512,19.512,19.5044,19.512,15200.0
2014-09-29 12:25:00,25.52,25.52,25.51,25.52,12600.0,19.512,19.512,19.5044,19.512,12600.0
2014-09-29 12:30:00,25.52,25.52,25.51,25.52,30800.0,19.512,19.512,19.5044,19.512,30800.0
2014-09-29 12:35:00,25.52,25.52,25.51,25.51,6300.0,19.512,19.512,19.5044,19.5044,6300.0
2014-09-29 12:40:00,25.51,25.52,25.5,25.51,59500.0,19.5044,19.512,19.4967,19.5044,59500.0
2014-09-29 12:45:00,25.51,25.51,25.48,25.49,21500.0,19.5044,19.5044,19.4815,19.4891,21500.0
2014-09-29 12:50:00,25.49,25.52,25.49,25.51,52500.0,19.4891,19.512,19.4891,19.5044,52500.0
2014-09-29 12:55:00,25.51,25.52,25.51,25.52,21700.0,19.5044,19.512,19.5044,19.512,21700.0
2014-09-29 13:00:00,25.52,25.52,25.51,25.51,70400.0,19.512,19.512,19.5044,19.5044,70400.0
2014-09-29 13:05:00,25.51,25.52,25.51,25.52,29400.0,19.5044,19.512,19.5044,19.512,29400.0
2014-09-29 13:10:00,25.52,25.52,25.51,25.51,1400.0,19.512,19.512,19.5044,19.5044,1400.0
2014-09-29 13:15:00,25.52,25.53,25.51,25.53,27700.0,19.512,19.5197,19.5044,19.5197,27700.0
2014-09-29 13:20:00,25.52,25.53,25.51,25.51,7200.0,19.512,19.5197,19.5044,19.5044,7200.0
2014-09-29 13:25:00,25.51,25.53,25.51,25.51,17000.0,19.5044,19.5197,19.5044,19.5044,17000.0
2014-09-29 13:30:00,25.52,25.53,25.52,25.53,5200.0,19.512,19.5197,19.512,19.5197,5200.0
2014-09-29 13:35:00,25.52,25.53,25.51,25.51,18700.0,19.512,19.5197,19.5044,19.5044,18700.0
2014-09-29 13:40:00,25.51,25.52,25.5,25.51,31500.0,19.5044,19.512,19.4967,19.5044,31500.0
2014-09-29 13:45:00,25.52,25.52,25.51,25.51,19500.0,19.512,19.512,19.5044,19.5044,19500.0
2014-09-29 13:50:00,25.52,25.53,25.52,25.53,8800.0,19.512,19.5197,19.512,19.5197,8800.0
2014-09-29 13:55:00,25.52,25.53,25.52,25.53,23400.0,19.512,19.5197,19.512,19.5197,23400.0
2014-09-29 14:00:00,25.52,25.54,25.51,25.51,21900.0,19.512,19.5273,19.5044,19.5044,21900.0
2014-09-29 14:05:00,25.51,25.52,25.49,25.49,33900.0,19.5044,19.512,19.4891,19.4891,33900.0
2014-09-29 14:10:00,25.49,25.5,25.47,25.47,24000.0,19.4891,19.4967,19.4738,19.4738,24000.0
2014-09-29 14:15:00,25.47,25.48,25.46,25.46,30400.0,19.4738,19.4815,19.4662,19.4662,30400.0
2014-09-29 14:20:00,25.46,25.47,25.46,25.47,29600.0,19.4662,19.4738,19.4662,19.4738,29600.0
2014-09-29 14:25:00,25.46,25.48,25.46,25.47,20500.0,19.4662,19.4815,19.4662,19.4738,20500.0
2014-09-29 14:30:00,25.47,25.48,25.47,25.47,5500.0,19.4738,19.4815,19.4738,19.4738,5500.0
2014-09-29 14:35:00,25.47,25.48,25.47,25.48,5500.0,19.4738,19.4815,19.4738,19.4815,5500.0
2014-09-29 14:40:00,25.47,25.48,25.46,25.46,12900.0,19.4738,19.4815,19.4662,19.4662,12900.0
2014-09-29 14:45:00,25.46,25.47,25.46,25.46,8000.0,19.4662,19.4738,19.4662,19.4662,8000.0
2014-09-29 14:50:00,25.46,25.48,25.46,25.46,46400.0,19.4662,19.4815,19.4662,19.4662,46400.0
2014-09-29 14:55:00,25.46,25.5,25.45,25.5,29100.0,19.4662,19.4967,19.4585,19.4967,29100.0
2014-09-29 15:00:00,25.5,25.51,25.49,25.5,27400.0,19.4967,19.5044,19.4891,19.4967,27400.0
2014-09-29 15:05:00,25.5,25.52,25.5,25.5,30000.0,19.4967,19.512,19.4967,19.4967,30000.0
2014-09-29 15:10:00,25.5,25.53,25.5,25.52,17400.0,19.4967,19.5197,19.4967,19.512,17400.0
2014-09-29 15:15:00,25.53,25.54,25.52,25.54,38400.0,19.5197,19.5273,19.512,19.5273,38400.0
2014-09-29 15:20:00,25.54,25.55,25.53,25.55,38800.0,19.5273,19.535,19.5197,19.535,38800.0
2014-09-29 15:25:00,25.55,25.55,25.53,25.53,29800.0,19.535,19.535,19.5197,19.5197,29800.0
2014-09-29 15:30:00,25.54,25.55,25.52,25.52,27400.0,19.5273,19.535,19.512,19.512,27400.0
2014-09-29 15:35:00,25.52,25.54,25.52,25.52,29800.0,19.512,19.5273,19.512,19.512,29800.0
2014-09-29 15:40:00,25.53,25.53,25.51,25.51,72900.0,19.5197,19.5197,19.5044,19.5044,72900.0
2014-09-29 15:45:00,25.51,25.53,25.51,25.52,36100.0,19.5044,19.5197,19.5044,19.512,36100.0
2014-09-29 15:50:00,25.51,25.52,25.5,25.5,36000.0,19.5044,19.512,19.4967,19.4967,36000.0
2014-09-29 15:55:00,25.51,25.51,25.49,25.5,120600.0,19.5044,19.5044,19.4891,19.4967,120600.0
2014-09-30 09:30:00,25.46,25.5,25.39,25.39,38100.0,19.4662,19.4967,19.4126,19.4126,38100.0
2014-09-30 09:35:00,25.39,25.41,25.37,25.4,17500.0,19.4126,19.4279,19.3973,19.4203,17500.0
2014-09-30 09:40:00,25.39,25.39,25.32,25.34,21400.0,19.4126,19.4126,19.3591,19.3744,21400.0
2014-09-30 09:45:00,25.35,25.37,25.34,25.34,22600.0,19.3821,19.3973,19.3744,19.3744,22600.0
2014-09-30 09:50:00,25.34,25.38,25.33,25.38,37900.0,19.3744,19.405,19.3668,19.405,37900.0
2014-09-30 09:55:00,25.38,25.38,25.33,25.35,23800.0,19.405,19.405,19.3668,19.3821,23800.0
2014-09-30 10:00:00,25.35,25.35,25.31,25.33,25700.0,19.3821,19.3821,19.3515,19.3668,25700.0
2014-09-30 10:05:00,25.32,25.34,25.31,25.32,45800.0,19.3591,19.3744,19.3515,19.3591,45800.0
2014-09-30 10:10:00,25.32,25.36,25.32,25.36,14400.0,19.3591,19.3897,19.3591,19.3897,14400.0
2014-09-30 10:15:00,25.36,25.4,25.36,25.38,15200.0,19.3897,19.4203,19.3897,19.405,15200.0
2014-09-30 10:20:00,25.39,25.42,25.38,25.39,15700.0,19.4126,19.4356,19.405,19.4126,15700.0
2014-09-30 10:25:00,25.38,25.38,25.36,25.37,11500.0,19.405,19.405,19.3897,19.3973,11500.0
2014-09-30 10:30:00,25.37,25.39,25.37,25.38,23100.0,19.3973,19.4126,19.3973,19.405,23100.0
2014-09-30 10:35:00,25.37,25.39,25.35,25.37,15200.0,19.3973,19.4126,19.3821,19.3973,15200.0
2014-09-30 10:40:00,25.37,25.38,25.36,25.37,17200.0,19.3973,19.405,19.3897,19.3973,17200.0
2014-09-30 10:45:00,25.38,25.39,25.37,25.38,15800.0,19.405,19.4126,19.3973,19.405,15800.0
2014-09-30 10:50:00,25.38,25.39,25.35,25.36,21600.0,19.405,19.4126,19.3821,19.3897,21600.0
2014-09-30 10:55:00,25.37,25.39,25.36,25.38,13600.0,19.3973,19.4126,19.3897,19.405,13600.0
2014-09-30 11:00:00,25.37,25.39,25.36,25.39,5600.0,19.3973,19.4126,19.3897,19.4126,5600.0
2014-09-30 11:05:00,25.39,25.42,25.39,25.42,6100.0,19.4126,19.4356,19.4126,19.4356,6100.0
2014-09-30 11:10:00,25.41,25.43,25.4,25.41,16800.0,19.4279,19.4432,19.4203,19.4279,16800.0
2014-09-30 11:15:00,25.42,25.43,25.41,25.42,12000.0,19.4356,19.4432,19.4279,19.4356,12000.0
2014-09-30 11:20:00,25.42,25.43,25.41,25.42,5700.0,19.4356,19.4432,19.4279,19.4356,5700.0
2014-09-30 11:25:00,25.43,25.44,25.42,25.42,10700.0,19.4432,19.4509,19.4356,19.4356,10700.0
2014-09-30 11:30:00,25.43,25.43,25.42,25.43,9000.0,19.4432,19.4432,19.4356,19.4432,9000.0
2014-09-30 11:35:00,25.42,25.43,25.4,25.41,10400.0,19.4356,19.4432,19.4203,19.4279,10400.0
2014-09-30 11:40:00,25.4,25.41,25.39,25.39,1700.0,19.4203,19.4279,19.4126,19.4126,1700.0
2014-09-30 11:45:00,25.39,25.39,25.37,25.37,10200.0,19.4126,19.4126,19.3973,19.3973,10200.0
2014-09-30 11:50:00,25.37,25.38,25.36,25.38,5800.0,19.3973,19.405,19.3897,19.405,5800.0
2014-09-30 11:55:00,25.38,25.38,25.36,25.37,7400.0,19.405,19.405,19.3897,19.3973,7400.0
2014-09-30 12:00:00,25.37,25.38,25.36,25.37,5600.0,19.3973,19.405,19.3897,19.3973,5600.0
2014-09-30 12:05:00,25.37,25.37,25.36,25.36,1200.0,19.3973,19.3973,19.3897,19.3897,1200.0
2014-09-30 12:10:00,25.36,25.38,25.36,25.38,5200.0,19.3897,19.405,19.3897,19.405,5200.0
2014-09-30 12:15:00,25.37,25.38,25.36,25.38,8200.0,19.3973,19.405,19.3897,19.405,8200.0
2014-09-30 12:20:00,25.38,25.38,25.35,25.35,11400.0,19.405,19.405,19.3821,19.3821,11400.0
2014-09-30 12:25:00,25.34,25.35,25.33,25.35,10800.0,19.3744,19.3821,19.3668,19.3821,10800.0
2014-09-30 12:30:00,25.34,25.36,25.34,25.34,15200.0,19.3744,19.3897,19.3744,19.3744,15200.0
2014-09-30 12:35:00,25.34,25.35,25.3,25.3,10200.0,19.3744,19.3821,19.3438,19.3438,10200.0
2014-09-30 12:40:00,25.3,25.31,25.29,25.31,9000.0,19.3438,19.3515,19.3362,19.3515,9000.0
2014-09-30 12:45:00,25.32,25.32,25.3,25.3,8000.0,19.3591,19.3591,19.3438,19.3438,8000.0
2014-09-30 12:50:00,25.31,25.32,25.3,25.31,7900.0,19.3515,19.3591,19.3438,19.3515,7900.0
2014-09-30 12:55:00,25.32,25.32,25.29,25.29,8200.0,19.3591,19.3591,19.3362,19.3362,8200.0
2014-09-30 13:00:00,25.3,25.32,25.29,25.3,17600.0,19.3438,19.3591,19.3362,19.3438,17600.0
2014-09-30 13:05:00,25.31,25.32,25.29,25.29,13600.0,19.3515,19.3591,19.3362,19.3362,13600.0
2014-09-30 13:10:00,25.3,25.3,25.29,25.29,7100.0,19.3438,19.3438,19.3362,19.3362,7100.0
2014-09-30 13:15:00,25.3,25.31,25.29,25.3,6400.0,19.3438,19.3515,19.3362,19.3438,6400.0
2014-09-30 13:20:00,25.29,25.3,25.28,25.29,4700.0,19.3362,19.3438,19.3285,19.3362,4700.0
2014-09-30 13:25:00,25.3,25.3,25.25,25.26,22800.0,19.3438,19.3438,19.3056,19.3132,22800.0
2014-09-30 13:30:00,25.27,25.28,25.26,25.26,11800.0,19.3209,19.3285,19.3132,19.3132,11800.0
2014-09-30 13:35:00,25.27,25.28,25.26,25.28,5300.0,19.3209,19.3285,19.3132,19.3285,5300.0
2014-09-30 13:40:00,25.27,25.27,25.25,25.25,6100.0,19.3209,19.3209,19.3056,19.3056,6100.0
2014-09-30 13:45:00,25.25,25.25,25.23,25.24,36800.0,19.3056,19.3056,19.2903,19.298,36800.0
2014-09-30 13:50:00,25.24,25.26,25.23,25.26,38900.0,19.298,19.3132,19.2903,19.3132,38900.0
2014-09-30 13:55:00,25.26,25.27,25.25,25.26,7800.0,19.3132,19.3209,19.3056,19.3132,7800.0
2014-09-30 14:00:00,25.27,25.28,25.25,25.28,8400.0,19.3209,19.3285,19.3056,19.3285,8400.0
2014-09-30 14:05:00,25.28,25.3,25.28,25.29,4400.0,19.3285,19.3438,19.3285,19.3362,4400.0
2014-09-30 14:10:00,25.3,25.31,25.29,25.3,15300.0,19.3438,19.3515,19.3362,19.3438,15300.0
2014-09-30 14:15:00,25.3,25.3,25.28,25.3,8600.0,19.3438,19.3438,19.3285,19.3438,8600.0
2014-09-30 14:20:00,25.3,25.3,25.27,25.29,21900.0,19.3438,19.3438,19.3209,19.3362,21900.0
2014-09-30 14:25:00,25.28,25.32,25.27,25.32,13200.0,19.3285,19.3591,19.3209,19.3591,13200.0
2014-09-30 14:30:00,25.31,25.33,25.31,25.33,10500.0,19.3515,19.3668,19.3515,19.3668,10500.0
2014-09-30 14:35:00,25.32,25.33,25.32,25.33,11300.0,19.3591,19.3668,19.3591,19.3668,11300.0
2014-09-30 14:40:00,25.32,25.33,25.31,25.33,14300.0,19.3591,19.3668,19.3515,19.3668,14300.0
2014-09-30 14:45:00,25.32,25.34,25.32,25.33,17300.0,19.3591,19.3744,19.3591,19.3668,17300.0
2014-09-30 14:50:00,25.33,25.34,25.33,25.33,4600.0,19.3668,19.3744,19.3668,19.3668,4600.0
2014-09-30 14:55:00,25.33,25.35,25.33,25.33,7800.0,19.3668,19.3821,19.3668,19.3668,7800.0
2014-09-30 15:00:00,25.33,25.33,25.31,25.32,5600.0,19.3668,19.3668,19.3515,19.3591,5600.0
2014-09-30 15:05:00,25.32,25.33,25.3,25.33,16200.0,19.3591,19.3668,19.3438,19.3668,16200.0
2014-09-30 15:10:00,25.33,25.33,25.32,25.33,1800.0,19.3668,19.3668,19.3591,19.3668,1800.0
2014-09-30 15:15:00,25.33,25.33,25.33,25.33,2300.0,19.3668,19.3668,19.3668,19.3668,2300.0
2014-09-30 15:20:00,25.33,25.36,25.32,25.35,36300.0,19.3668,19.3897,19.3591,19.3821,36300.0
2014-09-30 15:25:00,25.35,25.35,25.33,25.34,17000.0,19.3821,19.3821,19.3668,19.3744,17000.0
2014-09-30 15:30:00,25.34,25.35,25.32,25.34,29300.0,19.3744,19.3821,19.3591,19.3744,29300.0
2014-09-30 15:35:00,25.34,25.37,25.34,25.34,30200.0,19.3744,19.3973,19.3744,19.3744,30200.0
2014-09-30 15:40:00,25.34,25.36,25.34,25.35,22800.0,19.3744,19.3897,19.3744,19.3821,22800.0
2014-09-30 15:45:00,25.35,25.35,25.32,25.32,59100.0,19.3821,19.3821,19.3591,19.3591,59100.0
2014-09-30 15:50:00,25.32,25.33,25.32,25.32,32300.0,19.3591,19.3668,19.3591,19.3591,32300.0
2014-09-30 15:55:00,25.32,25.33,25.28,25.28,256600.0,19.3591,19.3668,19.3285,19.3285,256600.0
2014-10-01 09:30:00,25.31,25.37,25.28,25.32,34700.0,19.3515,19.3973,19.3285,19.3591,34700.0
2014-10-01 09:35:00,25.3,25.31,25.23,25.29,20700.0,19.3438,19.3515,19.2903,19.3362,20700.0
2014-10-01 09:40:00,25.29,25.34,25.28,25.33,29900.0,19.3362,19.3744,19.3285,19.3668,29900.0
2014-10-01 09:45:00,25.32,25.33,25.3,25.32,21200.0,19.3591,19.3668,19.3438,19.3591,21200.0
2014-10-01 09:50:00,25.31,25.33,25.29,25.31,18000.0,19.3515,19.3668,19.3362,19.3515,18000.0
2014-10-01 09:55:00,25.32,25.34,25.31,25.31,12400.0,19.3591,19.3744,19.3515,19.3515,12400.0
2014-10-01 10:00:00,25.3,25.32,25.27,25.28,25900.0,19.3438,19.3591,19.3209,19.3285,25900.0
2014-10-01 10:05:00,25.27,25.33,25.26,25.32,102200.0,19.3209,19.3668,19.3132,19.3591,102200.0
2014-10-01 10:10:00,25.32,25.37,25.32,25.37,64400.0,19.3591,19.3973,19.3591,19.3973,64400.0
2014-10-01 10:15:00,25.37,25.43,25.35,25.4,134900.0,19.3973,19.4432,19.3821,19.4203,134900.0
2014-10-01 10:20:00,25.41,25.46,25.37,25.38,95600.0,19.4279,19.4662,19.3973,19.405,95600.0
2014-10-01 10:25:00,25.38,25.39,25.34,25.36,25100.0,19.405,19.4126,19.3744,19.3897,25100.0
2014-10-01 10:30:00,25.35,25.36,25.33,25.34,29200.0,19.3821,19.3897,19.3668,19.3744,29200.0
2014-10-01 10:35:00,25.33,25.34,25.29,25.31,18800.0,19.3668,19.3744,19.3362,19.3515,18800.0
2014-10-01 10:40:00,25.31,25.35,25.31,25.35,10800.0,19.3515,19.3821,19.3515,19.3821,10800.0
2014-10-01 10:45:00,25.36,25.39,25.35,25.37,18100.0,19.3897,19.4126,19.3821,19.3973,18100.0
2014-10-01 10:50:00,25.36,25.39,25.36,25.37,15700.0,19.3897,19.4126,19.3897,19.3973,15700.0
2014-10-01 10:55:00,25.36,25.41,25.36,25.39,32700.0,19.3897,19.4279,19.3897,19.4126,32700.0
2014-10-01 11:00:00,25.39,25.42,25.39,25.41,43700.0,19.4126,19.4356,19.4126,19.4279,43700.0
2014-10-01 11:05:00,25.41,25.44,25.4,25.42,44000.0,19.4279,19.4509,19.4203,19.4356,44000.0
2014-10-01 11:10:00,25.41,25.41,25.38,25.38,19600.0,19.4279,19.4279,19.405,19.405,19600.0
2014-10-01 11:15:00,25.38,25.4,25.38,25.38,15300.0,19.405,19.4203,19.405,19.405,15300.0
2014-10-01 11:20:00,25.39,25.41,25.39,25.39,31600.0,19.4126,19.4279,19.4126,19.4126,31600.0
2014-10-01 11:25:00,25.39,25.4,25.35,25.35,26600.0,19.4126,19.4203,19.3821,19.3821,26600.0
2014-10-01 11:30:00,25.35,25.36,25.33,25.33,12800.0,19.3821,19.3897,19.3668,19.3668,12800.0
2014-10-01 11:35:00,25.33,25.35,25.33,25.34,28000.0,19.3668,19.3821,19.3668,19.3744,28000.0
2014-10-01 11:40:00,25.33,25.34,25.31,25.32,30000.0,19.3668,19.3744,19.3515,19.3591,30000.0
2014-10-01 11:45:00,25.32,25.33,25.28,25.28,24300.0,19.3591,19.3668,19.3285,19.3285,24300.0
2014-10-01 11:50:00,25.29,25.31,25.28,25.3,19700.0,19.3362,19.3515,19.3285,19.3438,19700.0
2014-10-01 11:55:00,25.3,25.31,25.29,25.29,8900.0,19.3438,19.3515,19.3362,19.3362,8900.0
2014-10-01 12:00:00,25.29,25.3,25.28,25.28,11800.0,19.3362,19.3438,19.3285,19.3285,11800.0
2014-10-01 12:05:00,25.29,25.3,25.28,25.3,23900.0,19.3362,19.3438,19.3285,19.3438,23900.0
2014-10-01 12:10:00,25.3,25.3,25.28,25.28,6500.0,19.3438,19.3438,19.3285,19.3285,6500.0
2014-10-01 12:15:00,25.28,25.28,25.24,25.25,46400.0,19.3285,19.3285,19.298,19.3056,46400.0
2014-10-01 12:20:00,25.24,25.26,25.23,25.25,26900.0,19.298,19.3132,19.2903,19.3056,26900.0
2014-10-01 12:25:00,25.25,25.26,25.23,25.26,26000.0,19.3056,19.3132,19.2903,19.3132,26000.0
2014-10-01 12:30:00,25.26,25.26,25.22,25.25,42400.0,19.3132,19.3132,19.2827,19.3056,42400.0
2014-10-01 12:35:00,25.25,25.26,25.24,25.25,11900.0,19.3056,19.3132,19.298,19.3056,11900.0
2014-10-01 12:40:00,25.25,25.26,25.24,25.26,21500.0,19.3056,19.3132,19.298,19.3132,21500.0
2014-10-01 12:45:00,25.25,25.26,25.24,25.25,42300.0,19.3056,19.3132,19.298,19.3056,42300.0
2014-10-01 12:50:00,25.23,25.26,25.23,25.25,20500.0,19.2903,19.3132,19.2903,19.3056,20500.0
2014-10-01 12:55:00,25.24,25.25,25.23,25.23,9300.0,19.298,19.3056,19.2903,19.2903,9300.0
2014-10-01 13:00:00,25.23,25.24,25.21,25.22,24500.0,19.2903,19.298,19.275,19.2827,24500.0
2014-10-01 13:05:00,25.21,25.22,25.19,25.19,17300.0,19.275,19.2827,19.2597,19.2597,17300.0
2014-10-01 13:10:00,25.2,25.21,25.18,25.18,15400.0,19.2674,19.275,19.2521,19.2521,15400.0
2014-10-01 13:15:00,25.18,25.19,25.16,25.16,12200.0,19.2521,19.2597,19.2368,19.2368,12200.0
2014-10-01 13:20:00,25.16,25.17,25.15,25.16,15200.0,19.2368,19.2444,19.2291,19.2368,15200.0
2014-10-01 13:25:00,25.17,25.19,25.17,25.19,11800.0,19.2444,19.2597,19.2444,19.2597,11800.0
2014-10-01 13:30:00,25.19,25.19,25.16,25.16,7000.0,19.2597,19.2597,19.2368,19.2368,7000.0
2014-10-01 13:35:00,25.16,25.16,25.13,25.14,19000.0,19.2368,19.2368,19.2139,19.2215,19000.0
2014-10-01 13:40:00,25.14,25.14,25.13,25.14,11800.0,19.2215,19.2215,19.2139,19.2215,11800.0
2014-10-01 13:45:00,25.14,25.15,25.13,25.14,11400.0,19.2215,19.2291,19.2139,19.2215,11400.0
2014-10-01 13:50:00,25.14,25.17,25.14,25.15,48400.0,19.2215,19.2444,19.2215,19.2291,48400.0
2014-10-01 13:55:00,25.15,25.17,25.15,25.17,28800.0,19.2291,19.2444,19.2291,19.2444,28800.0
2014-10-01 14:00:00,25.17,25.19,25.17,25.18,22300.0,19.2444,19.2597,19.2444,19.2521,22300.0
2014-10-01 14:05:00,25.17,25.19,25.17,25.19,12600.0,19.2444,19.2597,19.2444,19.2597,12600.0
2014-10-01 14:10:00,25.18,25.19,25.17,25.18,14100.0,19.2521,19.2597,19.2444,19.2521,14100.0
2014-10-01 14:15:00,25.18,25.18,25.17,25.17,6800.0,19.2521,19.2521,19.2444,19.2444,6800.0
2014-10-01 14:20:00,25.18,25.18,25.15,25.18,24000.0,19.2521,19.2521,19.2291,19.2521,24000.0
2014-10-01 14:25:00,25.17,25.19,25.17,25.18,12500.0,19.2444,19.2597,19.2444,19.2521,12500.0
2014-10-01 14:30:00,25.19,25.19,25.17,25.18,29900.0,19.2597,19.2597,19.2444,19.2521,29900.0
2014-10-01 14:35:00,25.18,25.19,25.17,25.19,13300.0,19.2521,19.2597,19.2444,19.2597,13300.0
2014-10-01 14:40:00,25.18,25.19,25.16,25.16,26300.0,19.2521,19.2597,19.2368,19.2368,26300.0
2014-10-01 14:45:00,25.17,25.17,25.15,25.16,6200.0,19.2444,19.2444,19.2291,19.2368,6200.0
2014-10-01 14:50:00,25.16,25.17,25.15,25.17,16300.0,19.2368,19.2444,19.2291,19.2444,16300.0
2014-10-01 14:55:00,25.17,25.17,25.12,25.12,69800.0,19.2444,19.2444,19.2062,19.2062,69800.0
2014-10-01 15:00:00,25.12,25.13,25.11,25.13,25100.0,19.2062,19.2139,19.1986,19.2139,25100.0
2014-10-01 15:05:00,25.13,25.15,25.12,25.13,31100.0,19.2139,19.2291,19.2062,19.2139,31100.0
2014-10-01 15:10:00,25.12,25.15,25.11,25.14,32800.0,19.2062,19.2291,19.1986,19.2215,32800.0
2014-10-01 15:15:00,25.15,25.18,25.14,25.17,83200.0,19.2291,19.2521,19.2215,19.2444,83200.0
2014-10-01 15:20:00,25.17,25.19,25.16,25.18,212500.0,19.2444,19.2597,19.2368,19.2521,212500.0
2014-10-01 15:25:00,25.18,25.22,25.17,25.21,67700.0,19.2521,19.2827,19.2444,19.275,67700.0
2014-10-01 15:30:00,25.22,25.26,25.22,25.23,38600.0,19.2827,19.3132,19.2827,19.2903,38600.0
2014-10-01 15:35:00,25.22,25.23,25.21,25.23,25300.0,19.2827,19.2903,19.275,19.2903,25300.0
2014-10-01 15:40:00,25.23,25.24,25.21,25.23,34000.0,19.2903,19.298,19.275,19.2903,34000.0
2014-10-01 15:45:00,25.23,25.26,25.23,25.24,48700.0,19.2903,19.3132,19.2903,19.298,48700.0
2014-10-01 15:50:00,25.25,25.25,25.21,25.23,55500.0,19.3056,19.3056,19.275,19.2903,55500.0
2014-10-01 15:55:00,25.23,25.23,25.17,25.18,138500.0,19.2903,19.2903,19.2444,19.2521,138500.0
2014-10-02 09:30:00,25.17,25.27,25.16,25.27,19000.0,19.2444,19.3209,19.2368,19.3209,19000.0
2014-10-02 09:35:00,25.24,25.26,25.19,25.2,15500.0,19.298,19.3132,19.2597,19.2674,15500.0
2014-10-02 09:40:00,25.2,25.2,25.17,25.18,24800.0,19.2674,19.2674,19.2444,19.2521,24800.0
2014-10-02 09:45:00,25.17,25.18,25.15,25.18,18300.0,19.2444,19.2521,19.2291,19.2521,18300.0
2014-10-02 09:50:00,25.19,25.22,25.17,25.18,16200.0,19.2597,19.2827,19.2444,19.2521,16200.0
2014-10-02 09:55:00,25.18,25.2,25.18,25.2,5700.0,19.2521,19.2674,19.2521,19.2674,5700.0
2014-10-02 10:00:00,25.19,25.21,25.17,25.21,40100.0,19.2597,19.275,19.2444,19.275,40100.0
2014-10-02 10:05:00,25.21,25.22,25.2,25.22,26000.0,19.275,19.2827,19.2674,19.2827,26000.0
2014-10-02 10:10:00,25.21,25.21,25.17,25.17,15000.0,19.275,19.275,19.2444,19.2444,15000.0
2014-10-02 10:15:00,25.17,25.2,25.17,25.17,16700.0,19.2444,19.2674,19.2444,19.2444,16700.0
2014-10-02 10:20:00,25.18,25.2,25.18,25.19,14200.0,19.2521,19.2674,19.2521,19.2597,14200.0
2014-10-02 10:25:00,25.19,25.19,25.18,25.18,14700.0,19.2597,19.2597,19.2521,19.2521,14700.0
2014-10-02 10:30:00,25.17,25.17,25.15,25.15,12700.0,19.2444,19.2444,19.2291,19.2291,12700.0
2014-10-02 10:35:00,25.14,25.17,25.14,25.17,12800.0,19.2215,19.2444,19.2215,19.2444,12800.0
2014-10-02 10:40:00,25.17,25.19,25.15,25.18,24300.0,19.2444,19.2597,19.2291,19.2521,24300.0
2014-10-02 10:45:00,25.18,25.18,25.16,25.17,7100.0,19.2521,19.2521,19.2368,19.2444,7100.0
2014-10-02 10:50:00,25.18,25.18,25.16,25.17,11700.0,19.2521,19.2521,19.2368,19.2444,11700.0
2014-10-02 10:55:00,25.17,25.19,25.16,25.18,10700.0,19.2444,19.2597,19.2368,19.2521,10700.0
2014-10-02 11:00:00,25.18,25.21,25.17,25.21,17500.0,19.2521,19.275,19.2444,19.275,17500.0
2014-10-02 11:05:00,25.21,25.23,25.21,25.21,25900.0,19.275,19.2903,19.275,19.275,25900.0
2014-10-02 11:10:00,25.21,25.25,25.2,25.25,47300.0,19.275,19.3056,19.2674,19.3056,47300.0
2014-10-02 11:15:00,25.25,25.25,25.23,25.24,19200.0,19.3056,19.3056,19.2903,19.298,19200.0
2014-10-02 11:20:00,25.24,25.24,25.23,25.24,24200.0,19.298,19.298,19.2903,19.298,24200.0
2014-10-02 11:25:00,25.24,25.26,25.23,25.25,44100.0,19.298,19.3132,19.2903,19.3056,44100.0
2014-10-02 11:30:00,25.25,25.26,25.24,25.24,35100.0,19.3056,19.3132,19.298,19.298,35100.0
2014-10-02 11:35:00,25.25,25.25,25.2,25.22,16600.0,19.3056,19.3056,19.2674,19.2827,16600.0
2014-10-02 11:40:00,25.22,25.22,25.18,25.19,39000.0,19.2827,19.2827,19.2521,19.2597,39000.0
2014-10-02 11:45:00,25.19,25.21,25.19,25.21,12700.0,19.2597,19.275,19.2597,19.275,12700.0
2014-10-02 11:50:00,25.2,25.2,25.18,25.2,14900.0,19.2674,19.2674,19.2521,19.2674,14900.0
2014-10-02 11:55:00,25.21,25.21,25.19,25.21,18500.0,19.275,19.275,19.2597,19.275,18500.0
2014-10-02 12:00:00,25.21,25.22,25.2,25.21,8600.0,19.275,19.2827,19.2674,19.275,8600.0
2014-10-02 12:05:00,25.21,25.23,25.2,25.23,9400.0,19.275,19.2903,19.2674,19.2903,9400.0
2014-10-02 12:10:00,25.22,25.23,25.21,25.21,7000.0,19.2827,19.2903,19.275,19.275,7000.0
2014-10-02 12:15:00,25.22,25.23,25.21,25.21,9600.0,19.2827,19.2903,19.275,19.275,9600.0
2014-10-02 12:20:00,25.22,25.23,25.21,25.23,7800.0,19.2827,19.2903,19.275,19.2903,7800.0
2014-10-02 12:25:00,25.22,25.23,25.21,25.23,8400.0,19.2827,19.2903,19.275,19.2903,8400.0
2014-10-02 12:30:00,25.23,25.24,25.21,25.23,20300.0,19.2903,19.298,19.275,19.2903,20300.0
2014-10-02 12:35:00,25.22,25.22,25.21,25.21,10800.0,19.2827,19.2827,19.275,19.275,10800.0
2014-10-02 12:40:00,25.21,25.23,25.2,25.23,26600.0,19.275,19.2903,19.2674,19.2903,26600.0
2014-10-02 12:45:00,25.23,25.23,25.21,25.23,40600.0,19.2903,19.2903,19.275,19.2903,40600.0
2014-10-02 12:50:00,25.23,25.26,25.23,25.26,21200.0,19.2903,19.3132,19.2903,19.3132,21200.0
2014-10-02 12:55:00,25.26,25.27,25.24,25.26,30800.0,19.3132,19.3209,19.298,19.3132,30800.0
2014-10-02 13:00:00,25.25,25.27,25.25,25.27,16900.0,19.3056,19.3209,19.3056,19.3209,16900.0
2014-10-02 13:05:00,25.27,25.28,25.26,25.26,4900.0,19.3209,19.3285,19.3132,19.3132,4900.0
2014-10-02 13:10:00,25.25,25.26,25.25,25.26,16200.0,19.3056,19.3132,19.3056,19.3132,16200.0
2014-10-02 13:15:00,25.26,25.3,25.25,25.29,46100.0,19.3132,19.3438,19.3056,19.3362,46100.0
2014-10-02 13:20:00,25.29,25.32,25.29,25.29,17900.0,19.3362,19.3591,19.3362,19.3362,17900.0
2014-10-02 13:25:00,25.3,25.32,25.29,25.31,11500.0,19.3438,19.3591,19.3362,19.3515,11500.0
2014-10-02 13:30:00,25.31,25.31,25.27,25.28,18500.0,19.3515,19.3515,19.3209,19.3285,18500.0
2014-10-02 13:35:00,25.29,25.29,25.28,25.29,7700.0,19.3362,19.3362,19.3285,19.3362,7700.0
2014-10-02 13:40:00,25.28,25.29,25.27,25.28,7300.0,19.3285,19.3362,19.3209,19.3285,7300.0
2014-10-02 13:45:00,25.29,25.3,25.28,25.29,6400.0,19.3362,19.3438,19.3285,19.3362,6400.0
2014-10-02 13:50:00,25.29,25.32,25.29,25.32,14900.0,19.3362,19.3591,19.3362,19.3591,14900.0
2014-10-02 13:55:00,25.32,25.33,25.3,25.31,20600.0,19.3591,19.3668,19.3438,19.3515,20600.0
2014-10-02 14:00:00,25.31,25.34,25.31,25.32,9500.0,19.3515,19.3744,19.3515,19.3591,9500.0
2014-10-02 14:05:00,25.33,25.36,25.33,25.35,14000.0,19.3668,19.3897,19.3668,19.3821,14000.0
2014-10-02 14:10:00,25.35,25.37,25.34,25.37,14300.0,19.3821,19.3973,19.3744,19.3973,14300.0
2014-10-02 14:15:00,25.38,25.38,25.35,25.35,14200.0,19.405,19.405,19.3821,19.3821,14200.0
2014-10-02 14:20:00,25.35,25.37,25.34,25.36,11500.0,19.3821,19.3973,19.3744,19.3897,11500.0
2014-10-02 14:25:00,25.36,25.4,25.36,25.39,11100.0,19.3897,19.4203,19.3897,19.4126,11100.0
2014-10-02 14:30:00,25.39,25.39,25.36,25.37,8900.0,19.4126,19.4126,19.3897,19.3973,8900.0
2014-10-02 14:35:00,25.37,25.38,25.37,25.37,13300.0,19.3973,19.405,19.3973,19.3973,13300.0
2014-10-02 14:40:00,25.37,25.4,25.37,25.4,16700.0,19.3973,19.4203,19.3973,19.4203,16700.0
2014-10-02 14:45:00,25.4,25.42,25.39,25.39,22100.0,19.4203,19.4356,19.4126,19.4126,22100.0
2014-10-02 14:50:00,25.39,25.43,25.39,25.42,28300.0,19.4126,19.4432,19.4126,19.4356,28300.0
2014-10-02 14:55:00,25.41,25.42,25.39,25.39,8600.0,19.4279,19.4356,19.4126,19.4126,8600.0
2014-10-02 15:00:00,25.39,25.39,25.36,25.36,57300.0,19.4126,19.4126,19.3897,19.3897,57300.0
2014-10-02 15:05:00,25.36,25.38,25.35,25.38,97700.0,19.3897,19.405,19.3821,19.405,97700.0
2014-10-02 15:10:00,25.38,25.39,25.37,25.38,12000.0,19.405,19.4126,19.3973,19.405,12000.0
2014-10-02 15:15:00,25.38,25.38,25.34,25.34,13700.0,19.405,19.405,19.3744,19.3744,13700.0
2014-10-02 15:20:00,25.35,25.36,25.33,25.34,28600.0,19.3821,19.3897,19.3668,19.3744,28600.0
2014-10-02 15:25:00,25.34,25.35,25.34,25.35,12400.0,19.3744,19.3821,19.3744,19.3821,12400.0
2014-10-02 15:30:00,25.34,25.35,25.32,25.35,43400.0,19.3744,19.3821,19.3591,19.3821,43400.0
2014-10-02 15:35:00,25.35,25.35,25.34,25.35,8400.0,19.3821,19.3821,19.3744,19.3821,8400.0
2014-10-02 15:40:00,25.35,25.35,25.31,25.32,17600.0,19.3821,19.3821,19.3515,19.3591,17600.0
2014-10-02 15:45:00,25.32,25.37,25.31,25.36,78800.0,19.3591,19.3973,19.3515,19.3897,78800.0
2014-10-02 15:50:00,25.36,25.37,25.36,25.37,97900.0,19.3897,19.3973,19.3897,19.3973,97900.0
2014-10-02 15:55:00,25.37,25.39,25.35,25.35,165600.0,19.3973,19.4126,19.3821,19.3821,165600.0
2014-10-03 09:30:00,25.47,25.54,25.43,25.54,36300.0,19.4738,19.5273,19.4432,19.5273,36300.0
2014-10-03 09:35:00,25.54,25.57,25.5,25.56,34200.0,19.5273,19.5503,19.4967,19.5426,34200.0
2014-10-03 09:40:00,25.56,25.63,25.52,25.61,35000.0,19.5426,19.5961,19.512,19.5808,35000.0
2014-10-03 09:45:00,25.62,25.67,25.6,25.64,57400.0,19.5885,19.6267,19.5732,19.6038,57400.0
2014-10-03 09:50:00,25.64,25.66,25.62,25.62,29000.0,19.6038,19.6191,19.5885,19.5885,29000.0
2014-10-03 09:55:00,25.63,25.63,25.58,25.58,17200.0,19.5961,19.5961,19.5579,19.5579,17200.0
2014-10-03 10:00:00,25.58,25.65,25.58,25.65,45100.0,19.5579,19.6114,19.5579,19.6114,45100.0
2014-10-03 10:05:00,25.65,25.65,25.63,25.64,22500.0,19.6114,19.6114,19.5961,19.6038,22500.0
2014-10-03 10:10:00,25.64,25.67,25.63,25.66,17800.0,19.6038,19.6267,19.5961,19.6191,17800.0
2014-10-03 10:15:00,25.65,25.67,25.64,25.66,29200.0,19.6114,19.6267,19.6038,19.6191,29200.0
2014-10-03 10:20:00,25.65,25.67,25.63,25.65,22400.0,19.6114,19.6267,19.5961,19.6114,22400.0
2014-10-03 10:25:00,25.64,25.65,25.62,25.64,12200.0,19.6038,19.6114,19.5885,19.6038,12200.0
2014-10-03 10:30:00,25.64,25.64,25.62,25.63,23000.0,19.6038,19.6038,19.5885,19.5961,23000.0
2014-10-03 10:35:00,25.62,25.62,25.6,25.61,30600.0,19.5885,19.5885,19.5732,19.5808,30600.0
2014-10-03 10:40:00,25.6,25.61,25.59,25.59,23300.0,19.5732,19.5808,19.5656,19.5656,23300.0
2014-10-03 10:45:00,25.59,25.6,25.58,25.59,17800.0,19.5656,19.5732,19.5579,19.5656,17800.0
2014-10-03 10:50:00,25.59,25.59,25.57,25.59,19900.0,19.5656,19.5656,19.5503,19.5656,19900.0
2014-10-03 10:55:00,25.58,25.59,25.58,25.59,5800.0,19.5579,19.5656,19.5579,19.5656,5800.0
2014-10-03 11:00:00,25.58,25.61,25.58,25.61,24700.0,19.5579,19.5808,19.5579,19.5808,24700.0
2014-10-03 11:05:00,25.61,25.62,25.6,25.62,8700.0,19.5808,19.5885,19.5732,19.5885,8700.0
2014-10-03 11:10:00,25.62,25.63,25.62,25.63,5700.0,19.5885,19.5961,19.5885,19.5961,5700.0
2014-10-03 11:15:00,25.62,25.63,25.62,25.63,5000.0,19.5885,19.5961,19.5885,19.5961,5000.0
2014-10-03 11:20:00,25.63,25.63,25.61,25.61,16700.0,19.5961,19.5961,19.5808,19.5808,16700.0
2014-10-03 11:25:00,25.62,25.63,25.61,25.61,29700.0,19.5885,19.5961,19.5808,19.5808,29700.0
2014-10-03 11:30:00,25.62,25.63,25.6,25.62,22200.0,19.5885,19.5961,19.5732,19.5885,22200.0
2014-10-03 11:35:00,25.63,25.63,25.61,25.61,8500.0,19.5961,19.5961,19.5808,19.5808,8500.0
2014-10-03 11:40:00,25.61,25.62,25.61,25.61,1000.0,19.5808,19.5885,19.5808,19.5808,1000.0
2014-10-03 11:45:00,25.61,25.62,25.61,25.62,4700.0,19.5808,19.5885,19.5808,19.5885,4700.0
2014-10-03 11:50:00,25.62,25.62,25.59,25.59,15600.0,19.5885,19.5885,19.5656,19.5656,15600.0
2014-10-03 11:55:00,25.59,25.6,25.59,25.59,1700.0,19.5656,19.5732,19.5656,19.5656,1700.0
2014-10-03 12:00:00,25.59,25.6,25.57,25.6,52000.0,19.5656,19.5732,19.5503,19.5732,52000.0
2014-10-03 12:05:00,25.6,25.6,25.59,25.59,5100.0,19.5732,19.5732,19.5656,19.5656,5100.0
2014-10-03 12:10:00,25.58,25.6,25.58,25.59,22500.0,19.5579,19.5732,19.5579,19.5656,22500.0
2014-10-03 12:15:00,25.59,25.6,25.59,25.59,5100.0,19.5656,19.5732,19.5656,19.5656,5100.0
2014-10-03 12:20:00,25.6,25.61,25.59,25.61,9900.0,19.5732,19.5808,19.5656,19.5808,9900.0
2014-10-03 12:25:00,25.61,25.62,25.61,25.62,11300.0,19.5808,19.5885,19.5808,19.5885,11300.0
2014-10-03 12:30:00,25.62,25.66,25.61,25.66,9900.0,19.5885,19.6191,19.5808,19.6191,9900.0
2014-10-03 12:35:00,25.66,25.66,25.65,25.66,2100.0,19.6191,19.6191,19.6114,19.6191,2100.0
2014-10-03 12:40:00,25.66,25.68,25.65,25.68,7200.0,19.6191,19.6344,19.6114,19.6344,7200.0
2014-10-03 12:45:00,25.68,25.68,25.67,25.68,9200.0,19.6344,19.6344,19.6267,19.6344,9200.0
2014-10-03 12:50:00,25.68,25.69,25.68,25.69,13900.0,19.6344,19.642,19.6344,19.642,13900.0
2014-10-03 12:55:00,25.68,25.69,25.68,25.68,5200.0,19.6344,19.642,19.6344,19.6344,5200.0
2014-10-03 13:00:00,25.69,25.69,25.67,25.68,14800.0,19.642,19.642,19.6267,19.6344,14800.0
2014-10-03 13:05:00,25.67,25.68,25.66,25.66,7200.0,19.6267,19.6344,19.6191,19.6191,7200.0
2014-10-03 13:10:00,25.67,25.69,25.66,25.69,9900.0,19.6267,19.642,19.6191,19.642,9900.0
2014-10-03 13:15:00,25.69,25.69,25.67,25.69,16700.0,19.642,19.642,19.6267,19.642,16700.0
2014-10-03 13:20:00,25.69,25.7,25.68,25.7,3700.0,19.642,19.6497,19.6344,19.6497,3700.0
2014-10-03 13:25:00,25.7,25.71,25.7,25.71,13500.0,19.6497,19.6573,19.6497,19.6573,13500.0
2014-10-03 13:30:00,25.71,25.72,25.7,25.71,37600.0,19.6573,19.665,19.6497,19.6573,37600.0
2014-10-03 13:35:00,25.7,25.71,25.7,25.7,600.0,19.6497,19.6573,19.6497,19.6497,600.0
2014-10-03 13:40:00,25.71,25.71,25.7,25.7,15400.0,19.6573,19.6573,19.6497,19.6497,15400.0
2014-10-03 13:45:00,25.7,25.71,25.68,25.68,16400.0,19.6497,19.6573,19.6344,19.6344,16400.0
2014-10-03 13:50:00,25.69,25.69,25.67,25.68,10900.0,19.642,19.642,19.6267,19.6344,10900.0
2014-10-03 13:55:00,25.68,25.68,25.67,25.68,5200.0,19.6344,19.6344,19.6267,19.6344,5200.0
2014-10-03 14:00:00,25.68,25.69,25.68,25.69,54000.0,19.6344,19.642,19.6344,19.642,54000.0
2014-10-03 14:05:00,25.68,25.69,25.67,25.68,18600.0,19.6344,19.642,19.6267,19.6344,18600.0
2014-10-03 14:10:00,25.68,25.69,25.68,25.68,40800.0,19.6344,19.642,19.6344,19.6344,40800.0
2014-10-03 14:15:00,25.69,25.69,25.67,25.68,12600.0,19.642,19.642,19.6267,19.6344,12600.0
2014-10-03 14:20:00,25.68,25.69,25.67,25.68,35100.0,19.6344,19.642,19.6267,19.6344,35100.0
2014-10-03 14:25:00,25.68,25.68,25.68,25.68,5100.0,19.6344,19.6344,19.6344,19.6344,5100.0
2014-10-03 14:30:00,25.68,25.69,25.68,25.68,33500.0,19.6344,19.642,19.6344,19.6344,33500.0
2014-10-03 14:35:00,25.69,25.69,25.68,25.69,1800.0,19.642,19.642,19.6344,19.642,1800.0
2014-10-03 14:40:00,25.68,25.69,25.68,25.68,11200.0,19.6344,19.642,19.6344,19.6344,11200.0
2014-10-03 14:45:00,25.68,25.69,25.68,25.68,8700.0,19.6344,19.642,19.6344,19.6344,8700.0
2014-10-03 14:50:00,25.68,25.69,25.66,25.66,21800.0,19.6344,19.642,19.6191,19.6191,21800.0
2014-10-03 14:55:00,25.66,25.67,25.64,25.64,16100.0,19.6191,19.6267,19.6038,19.6038,16100.0
2014-10-03 15:00:00,25.64,25.66,25.63,25.66,47200.0,19.6038,19.6191,19.5961,19.6191,47200.0
2014-10-03 15:05:00,25.66,25.66,25.63,25.63,20600.0,19.6191,19.6191,19.5961,19.5961,20600.0
2014-10-03 15:10:00,25.64,25.65,25.62,25.62,20300.0,19.6038,19.6114,19.5885,19.5885,20300.0
2014-10-03 15:15:00,25.63,25.64,25.63,25.64,8800.0,19.5961,19.6038,19.5961,19.6038,8800.0
2014-10-03 15:20:00,25.64,25.65,25.63,25.64,41900.0,19.6038,19.6114,19.5961,19.6038,41900.0
2014-10-03 15:25:00,25.63,25.64,25.61,25.62,38300.0,19.5961,19.6038,19.5808,19.5885,38300.0
2014-10-03 15:30:00,25.62,25.63,25.61,25.61,23300.0,19.5885,19.5961,19.5808,19.5808,23300.0
2014-10-03 15:35:00,25.61,25.62,25.61,25.61,13100.0,19.5808,19.5885,19.5808,19.5808,13100.0
2014-10-03 15:40:00,25.62,25.62,25.6,25.61,72500.0,19.5885,19.5885,19.5732,19.5808,72500.0
2014-10-03 15:45:00,25.62,25.66,25.62,25.66,84500.0,19.5885,19.6191,19.5885,19.6191,84500.0
2014-10-03 15:50:00,25.66,25.66,25.65,25.66,32400.0,19.6191,19.6191,19.6114,19.6191,32400.0
2014-10-03 15:55:00,25.66,25.66,25.64,25.64,147100.0,19.6191,19.6191,19.6038,19.6038,147100.0
2014-10-06 09:30:00,25.76,25.77,25.69,25.77,29800.0,19.6955,19.7032,19.642,19.7032,29800.0
2014-10-06 09:35:00,25.76,25.78,25.7,25.73,40200.0,19.6955,19.7108,19.6497,19.6726,40200.0
2014-10-06 09:40:00,25.74,25.74,25.7,25.72,17700.0,19.6802,19.6802,19.6497,19.665,17700.0
2014-10-06 09:45:00,25.71,25.71,25.69,25.69,25900.0,19.6573,19.6573,19.642,19.642,25900.0
2014-10-06 09:50:00,25.69,25.7,25.65,25.66,16200.0,19.642,19.6497,19.6114,19.6191,16200.0
2014-10-06 09:55:00,25.66,25.66,25.63,25.63,6000.0,19.6191,19.6191,19.5961,19.5961,6000.0
2014-10-06 10:00:00,25.64,25.65,25.61,25.61,10200.0,19.6038,19.6114,19.5808,19.5808,10200.0
2014-10-06 10:05:00,25.62,25.63,25.61,25.62,17000.0,19.5885,19.5961,19.5808,19.5885,17000.0
2014-10-06 10:10:00,25.61,25.61,25.58,25.59,41100.0,19.5808,19.5808,19.5579,19.5656,41100.0
2014-10-06 10:15:00,25.6,25.64,25.59,25.62,112600.0,19.5732,19.6038,19.5656,19.5885,112600.0
2014-10-06 10:20:00,25.62,25.65,25.61,25.64,39100.0,19.5885,19.6114,19.5808,19.6038,39100.0
2014-10-06 10:25:00,25.65,25.65,25.63,25.65,18700.0,19.6114,19.6114,19.5961,19.6114,18700.0
2014-10-06 10:30:00,25.65,25.66,25.63,25.65,44200.0,19.6114,19.6191,19.5961,19.6114,44200.0
2014-10-06 10:35:00,25.66,25.69,25.65,25.69,35700.0,19.6191,19.642,19.6114,19.642,35700.0
2014-10-06 10:40:00,25.69,25.7,25.69,25.7,9500.0,19.642,19.6497,19.642,19.6497,9500.0
2014-10-06 10:45:00,25.7,25.74,25.69,25.73,91500.0,19.6497,19.6802,19.642,19.6726,91500.0
2014-10-06 10:50:00,25.72,25.73,25.7,25.71,23400.0,19.665,19.6726,19.6497,19.6573,23400.0
2014-10-06 10:55:00,25.72,25.73,25.7,25.73,30200.0,19.665,19.6726,19.6497,19.6726,30200.0
2014-10-06 11:00:00,25.73,25.74,25.72,25.74,30700.0,19.6726,19.6802,19.665,19.6802,30700.0
2014-10-06 11:05:00,25.74,25.74,25.73,25.74,6200.0,19.6802,19.6802,19.6726,19.6802,6200.0
2014-10-06 11:10:00,25.75,25.76,25.74,25.75,8900.0,19.6879,19.6955,19.6802,19.6879,8900.0
2014-10-06 11:15:00,25.76,25.78,25.75,25.75,48100.0,19.6955,19.7108,19.6879,19.6879,48100.0
2014-10-06 11:20:00,25.75,25.76,25.73,25.74,12100.0,19.6879,19.6955,19.6726,19.6802,12100.0
2014-10-06 11:25:00,25.74,25.75,25.7,25.7,26000.0,19.6802,19.6879,19.6497,19.6497,26000.0
2014-10-06 11:30:00,25.7,25.72,25.7,25.71,20500.0,19.6497,19.665,19.6497,19.6573,20500.0
2014-10-06 11:35:00,25.71,25.72,25.7,25.7,11800.0,19.6573,19.665,19.6497,19.6497,11800.0
2014-10-06 11:40:00,25.7,25.7,25.64,25.64,15400.0,19.6497,19.6497,19.6038,19.6038,15400.0
2014-10-06 11:45:00,25.64,25.64,25.6,25.6,23200.0,19.6038,19.6038,19.5732,19.5732,23200.0
2014-10-06 11:50:00,25.6,25.6,25.59,25.59,12200.0,19.5732,19.5732,19.5656,19.5656,12200.0
2014-10-06 11:55:00,25.59,25.59,25.55,25.57,15600.0,19.5656,19.5656,19.535,19.5503,15600.0
2014-10-06 12:00:00,25.57,25.58,25.56,25.57,4700.0,19.5503,19.5579,19.5426,19.5503,4700.0
2014-10-06 12:05:00,25.56,25.59,25.56,25.58,12000.0,19.5426,19.5656,19.5426,19.5579,12000.0
2014-10-06 12:10:00,25.57,25.57,25.56,25.56,7300.0,19.5503,19.5503,19.5426,19.5426,7300.0
2014-10-06 12:15:00,25.57,25.58,25.57,25.58,5400.0,19.5503,19.5579,19.5503,19.5579,5400.0
2014-10-06 12:20:00,25.57,25.57,25.53,25.55,30500.0,19.5503,19.5503,19.5197,19.535,30500.0
2014-10-06 12:25:00,25.55,25.55,25.52,25.53,10100.0,19.535,19.535,19.512,19.5197,10100.0
2014-10-06 12:30:00,25.53,25.54,25.51,25.54,32900.0,19.5197,19.5273,19.5044,19.5273,32900.0
2014-10-06 12:35:00,25.53,25.54,25.52,25.52,8800.0,19.5197,19.5273,19.512,19.512,8800.0
2014-10-06 12:40:00,25.53,25.53,25.5,25.51,23500.0,19.5197,19.5197,19.4967,19.5044,23500.0
2014-10-06 12:45:00,25.5,25.52,25.49,25.52,22500.0,19.4967,19.512,19.4891,19.512,22500.0
2014-10-06 12:50:00,25.52,25.52,25.49,25.49,12200.0,19.512,19.512,19.4891,19.4891,12200.0
2014-10-06 12:55:00,25.5,25.51,25.48,25.49,10300.0,19.4967,19.5044,19.4815,19.4891,10300.0
2014-10-06 13:00:00,25.49,25.51,25.48,25.51,14900.0,19.4891,19.5044,19.4815,19.5044,14900.0
2014-10-06 13:05:00,25.52,25.52,25.5,25.52,7100.0,19.512,19.512,19.4967,19.512,7100.0
2014-10-06 13:10:00,25.51,25.54,25.5,25.51,94500.0,19.5044,19.5273,19.4967,19.5044,94500.0
2014-10-06 13:15:00,25.51,25.54,25.51,25.54,9600.0,19.5044,19.5273,19.5044,19.5273,9600.0
2014-10-06 13:20:00,25.54,25.56,25.53,25.56,12000.0,19.5273,19.5426,19.5197,19.5426,12000.0
2014-10-06 13:25:00,25.56,25.57,25.55,25.57,26600.0,19.5426,19.5503,19.535,19.5503,26600.0
2014-10-06 13:30:00,25.58,25.59,25.56,25.56,8500.0,19.5579,19.5656,19.5426,19.5426,8500.0
2014-10-06 13:35:00,25.57,25.58,25.56,25.58,7700.0,19.5503,19.5579,19.5426,19.5579,7700.0
2014-10-06 13:40:00,25.58,25.58,25.55,25.57,12500.0,19.5579,19.5579,19.535,19.5503,12500.0
2014-10-06 13:45:00,25.57,25.57,25.55,25.55,5200.0,19.5503,19.5503,19.535,19.535,5200.0
2014-10-06 13:50:00,25.55,25.56,25.55,25.55,9000.0,19.535,19.5426,19.535,19.535,9000.0
2014-10-06 13:55:00,25.55,25.57,25.55,25.56,6100.0,19.535,19.5503,19.535,19.5426,6100.0
2014-10-06 14:00:00,25.56,25.57,25.55,25.57,5900.0,19.5426,19.5503,19.535,19.5503,5900.0
2014-10-06 14:05:00,25.56,25.57,25.55,25.55,7400.0,19.5426,19.5503,19.535,19.535,7400.0
2014-10-06 14:10:00,25.56,25.56,25.55,25.55,11800.0,19.5426,19.5426,19.535,19.535,11800.0
2014-10-06 14:15:00,25.55,25.58,25.55,25.56,8200.0,19.535,19.5579,19.535,19.5426,8200.0
2014-10-06 14:20:00,25.57,25.6,25.57,25.6,17700.0,19.5503,19.5732,19.5503,19.5732,17700.0
2014-10-06 14:25:00,25.61,25.61,25.58,25.6,33100.0,19.5808,19.5808,19.5579,19.5732,33100.0
2014-10-06 14:30:00,25.6,25.62,25.59,25.62,14400.0,19.5732,19.5885,19.5656,19.5885,14400.0
2014-10-06 14:35:00,25.62,25.62,25.61,25.62,8500.0,19.5885,19.5885,19.5808,19.5885,8500.0
2014-10-06 14:40:00,25.62,25.62,25.59,25.6,15300.0,19.5885,19.5885,19.5656,19.5732,15300.0
2014-10-06 14:45:00,25.6,25.62,25.6,25.62,35600.0,19.5732,19.5885,19.5732,19.5885,35600.0
2014-10-06 14:50:00,25.62,25.62,25.6,25.62,31300.0,19.5885,19.5885,19.5732,19.5885,31300.0
2014-10-06 14:55:00,25.61,25.62,25.61,25.62,6300.0,19.5808,19.5885,19.5808,19.5885,6300.0
2014-10-06 15:00:00,25.61,25.62,25.59,25.61,66000.0,19.5808,19.5885,19.5656,19.5808,66000.0
2014-10-06 15:05:00,25.61,25.61,25.58,25.59,29700.0,19.5808,19.5808,19.5579,19.5656,29700.0
2014-10-06 15:10:00,25.59,25.61,25.58,25.61,36000.0,19.5656,19.5808,19.5579,19.5808,36000.0
2014-10-06 15:15:00,25.61,25.62,25.6,25.61,13300.0,19.5808,19.5885,19.5732,19.5808,13300.0
2014-10-06 15:20:00,25.62,25.64,25.6,25.64,29100.0,19.5885,19.6038,19.5732,19.6038,29100.0
2014-10-06 15:25:00,25.64,25.64,25.61,25.61,23000.0,19.6038,19.6038,19.5808,19.5808,23000.0
2014-10-06 15:30:00,25.62,25.63,25.61,25.62,22700.0,19.5885,19.5961,19.5808,19.5885,22700.0
2014-10-06 15:35:00,25.62,25.63,25.6,25.62,38100.0,19.5885,19.5961,19.5732,19.5885,38100.0
2014-10-06 15:40:00,25.62,25.62,25.6,25.6,47900.0,19.5885,19.5885,19.5732,19.5732,47900.0
2014-10-06 15:45:00,25.61,25.61,25.6,25.61,23500.0,19.5808,19.5808,19.5732,19.5808,23500.0
2014-10-06 15:50:00,25.61,25.61,25.6,25.61,71500.0,19.5808,19.5808,19.5732,19.5808,71500.0
2014-10-06 15:55:00,25.61,25.63,25.6,25.6,163200.0,19.5808,19.5961,19.5732,19.5732,163200.0
2014-10-07 09:30:00,25.47,25.47,25.37,25.41,140600.0,19.4738,19.4738,19.3973,19.4279,140600.0
2014-10-07 09:35:00,25.4,25.41,25.39,25.4,15900.0,19.4203,19.4279,19.4126,19.4203,15900.0
2014-10-07 09:40:00,25.39,25.4,25.37,25.39,26200.0,19.4126,19.4203,19.3973,19.4126,26200.0
2014-10-07 09:45:00,25.39,25.42,25.39,25.42,36400.0,19.4126,19.4356,19.4126,19.4356,36400.0
2014-10-07 09:50:00,25.42,25.43,25.4,25.42,21300.0,19.4356,19.4432,19.4203,19.4356,21300.0
2014-10-07 09:55:00,25.42,25.43,25.39,25.43,25600.0,19.4356,19.4432,19.4126,19.4432,25600.0
2014-10-07 10:00:00,25.43,25.45,25.4,25.4,36100.0,19.4432,19.4585,19.4203,19.4203,36100.0
2014-10-07 10:05:00,25.4,25.42,25.4,25.4,65800.0,19.4203,19.4356,19.4203,19.4203,65800.0
2014-10-07 10:10:00,25.4,25.4,25.36,25.36,24300.0,19.4203,19.4203,19.3897,19.3897,24300.0
2014-10-07 10:15:00,25.35,25.36,25.33,25.35,47100.0,19.3821,19.3897,19.3668,19.3821,47100.0
2014-10-07 10:20:00,25.35,25.35,25.33,25.33,22700.0,19.3821,19.3821,19.3668,19.3668,22700.0
2014-10-07 10:25:00,25.34,25.37,25.34,25.37,43700.0,19.3744,19.3973,19.3744,19.3973,43700.0
2014-10-07 10:30:00,25.37,25.41,25.37,25.41,15000.0,19.3973,19.4279,19.3973,19.4279,15000.0
2014-10-07 10:35:00,25.41,25.42,25.39,25.42,103000.0,19.4279,19.4356,19.4126,19.4356,103000.0
2014-10-07 10:40:00,25.43,25.46,25.43,25.45,64700.0,19.4432,19.4662,19.4432,19.4585,64700.0
2014-10-07 10:45:00,25.45,25.47,25.44,25.44,4200.0,19.4585,19.4738,19.4509,19.4509,4200.0
2014-10-07 10:50:00,25.44,25.46,25.43,25.46,16400.0,19.4509,19.4662,19.4432,19.4662,16400.0
2014-10-07 10:55:00,25.46,25.47,25.42,25.42,9100.0,19.4662,19.4738,19.4356,19.4356,9100.0
2014-10-07 11:00:00,25.41,25.41,25.38,25.38,9900.0,19.4279,19.4279,19.405,19.405,9900.0
2014-10-07 11:05:00,25.38,25.39,25.37,25.38,9000.0,19.405,19.4126,19.3973,19.405,9000.0
2014-10-07 11:10:00,25.38,25.38,25.36,25.36,41000.0,19.405,19.405,19.3897,19.3897,41000.0
2014-10-07 11:15:00,25.36,25.36,25.34,25.35,9900.0,19.3897,19.3897,19.3744,19.3821,9900.0
2014-10-07 11:20:00,25.35,25.37,25.34,25.35,14300.0,19.3821,19.3973,19.3744,19.3821,14300.0
2014-10-07 11:25:00,25.35,25.35,25.33,25.33,61600.0,19.3821,19.3821,19.3668,19.3668,61600.0
2014-10-07 11:30:00,25.34,25.34,25.32,25.34,32100.0,19.3744,19.3744,19.3591,19.3744,32100.0
2014-10-07 11:35:00,25.34,25.34,25.32,25.33,14200.0,19.3744,19.3744,19.3591,19.3668,14200.0
2014-10-07 11:40:00,25.34,25.35,25.33,25.35,9800.0,19.3744,19.3821,19.3668,19.3821,9800.0
2014-10-07 11:45:00,25.35,25.35,25.34,25.34,6000.0,19.3821,19.3821,19.3744,19.3744,6000.0
2014-10-07 11:50:00,25.34,25.35,25.32,25.35,70000.0,19.3744,19.3821,19.3591,19.3821,70000.0
2014-10-07 11:55:00,25.36,25.37,25.35,25.36,12100.0,19.3897,19.3973,19.3821,19.3897,12100.0
2014-10-07 12:00:00,25.36,25.38,25.36,25.38,3900.0,19.3897,19.405,19.3897,19.405,3900.0
2014-10-07 12:05:00,25.37,25.4,25.37,25.39,18100.0,19.3973,19.4203,19.3973,19.4126,18100.0
2014-10-07 12:10:00,25.39,25.41,25.39,25.39,19200.0,19.4126,19.4279,19.4126,19.4126,19200.0
2014-10-07 12:15:00,25.4,25.42,25.39,25.42,11500.0,19.4203,19.4356,19.4126,19.4356,11500.0
2014-10-07 12:20:00,25.42,25.42,25.41,25.42,8700.0,19.4356,19.4356,19.4279,19.4356,8700.0
2014-10-07 12:25:00,25.43,25.44,25.43,25.44,3500.0,19.4432,19.4509,19.4432,19.4509,3500.0
2014-10-07 12:30:00,25.44,25.45,25.44,25.45,1000.0,19.4509,19.4585,19.4509,19.4585,1000.0
2014-10-07 12:35:00,25.44,25.46,25.43,25.44,20600.0,19.4509,19.4662,19.4432,19.4509,20600.0
2014-10-07 12:40:00,25.44,25.44,25.43,25.44,1600.0,19.4509,19.4509,19.4432,19.4509,1600.0
2014-10-07 12:45:00,25.44,25.45,25.42,25.42,13200.0,19.4509,19.4585,19.4356,19.4356,13200.0
2014-10-07 12:50:00,25.42,25.43,25.41,25.42,4900.0,19.4356,19.4432,19.4279,19.4356,4900.0
2014-10-07 12:55:00,25.41,25.42,25.41,25.42,6500.0,19.4279,19.4356,19.4279,19.4356,6500.0
2014-10-07 13:00:00,25.42,25.42,25.39,25.4,6800.0,19.4356,19.4356,19.4126,19.4203,6800.0
2014-10-07 13:05:00,25.39,25.4,25.37,25.38,9500.0,19.4126,19.4203,19.3973,19.405,9500.0
2014-10-07 13:10:00,25.38,25.4,25.37,25.4,9400.0,19.405,19.4203,19.3973,19.4203,9400.0
2014-10-07 13:15:00,25.4,25.41,25.4,25.41,3000.0,19.4203,19.4279,19.4203,19.4279,3000.0
2014-10-07 13:20:00,25.41,25.41,25.4,25.41,3700.0,19.4279,19.4279,19.4203,19.4279,3700.0
2014-10-07 13:25:00,25.42,25.44,25.42,25.44,2900.0,19.4356,19.4509,19.4356,19.4509,2900.0
2014-10-07 13:30:00,25.44,25.44,25.41,25.43,8000.0,19.4509,19.4509,19.4279,19.4432,8000.0
2014-10-07 13:35:00,25.43,25.45,25.4,25.4,17600.0,19.4432,19.4585,19.4203,19.4203,17600.0
2014-10-07 13:40:00,25.41,25.42,25.41,25.41,6200.0,19.4279,19.4356,19.4279,19.4279,6200.0
2014-10-07 13:45:00,25.4,25.41,25.39,25.39,16300.0,19.4203,19.4279,19.4126,19.4126,16300.0
2014-10-07 13:50:00,25.4,25.43,25.39,25.43,9900.0,19.4203,19.4432,19.4126,19.4432,9900.0
2014-10-07 13:55:00,25.43,25.44,25.41,25.43,14800.0,19.4432,19.4509,19.4279,19.4432,14800.0
2014-10-07 14:00:00,25.42,25.43,25.4,25.42,13700.0,19.4356,19.4432,19.4203,19.4356,13700.0
2014-10-07 14:05:00,25.43,25.47,25.43,25.47,36300.0,19.4432,19.4738,19.4432,19.4738,36300.0
2014-10-07 14:10:00,25.46,25.56,25.46,25.56,171800.0,19.4662,19.5426,19.4662,19.5426,171800.0
2014-10-07 14:15:00,25.55,25.55,25.51,25.54,15600.0,19.535,19.535,19.5044,19.5273,15600.0
2014-10-07 14:20:00,25.54,25.54,25.47,25.48,9900.0,19.5273,19.5273,19.4738,19.4815,9900.0
2014-10-07 14:25:00,25.49,25.49,25.45,25.46,18500.0,19.4891,19.4891,19.4585,19.4662,18500.0
2014-10-07 14:30:00,25.46,25.46,25.42,25.43,36700.0,19.4662,19.4662,19.4356,19.4432,36700.0
2014-10-07 14:35:00,25.43,25.44,25.41,25.41,13200.0,19.4432,19.4509,19.4279,19.4279,13200.0
2014-10-07 14:40:00,25.4,25.41,25.39,25.4,4800.0,19.4203,19.4279,19.4126,19.4203,4800.0
2014-10-07 14:45:00,25.41,25.41,25.39,25.41,8100.0,19.4279,19.4279,19.4126,19.4279,8100.0
2014-10-07 14:50:00,25.41,25.42,25.39,25.39,9600.0,19.4279,19.4356,19.4126,19.4126,9600.0
2014-10-07 14:55:00,25.4,25.41,25.38,25.39,11000.0,19.4203,19.4279,19.405,19.4126,11000.0
2014-10-07 15:00:00,25.39,25.39,25.37,25.38,23800.0,19.4126,19.4126,19.3973,19.405,23800.0
2014-10-07 15:05:00,25.38,25.38,25.35,25.35,20300.0,19.405,19.405,19.3821,19.3821,20300.0
2014-10-07 15:10:00,25.36,25.36,25.33,25.34,35300.0,19.3897,19.3897,19.3668,19.3744,35300.0
2014-10-07 15:15:00,25.34,25.36,25.33,25.36,54000.0,19.3744,19.3897,19.3668,19.3897,54000.0
2014-10-07 15:20:00,25.36,25.36,25.33,25.34,71100.0,19.3897,19.3897,19.3668,19.3744,71100.0
2014-10-07 15:25:00,25.35,25.36,25.34,25.35,18500.0,19.3821,19.3897,19.3744,19.3821,18500.0
2014-10-07 15:30:00,25.35,25.37,25.35,25.35,34900.0,19.3821,19.3973,19.3821,19.3821,34900.0
2014-10-07 15:35:00,25.35,25.36,25.32,25.32,29300.0,19.3821,19.3897,19.3591,19.3591,29300.0
2014-10-07 15:40:00,25.33,25.34,25.3,25.3,39500.0,19.3668,19.3744,19.3438,19.3438,39500.0
2014-10-07 15:45:00,25.3,25.31,25.28,25.28,57500.0,19.3438,19.3515,19.3285,19.3285,57500.0
2014-10-07 15:50:00,25.28,25.29,25.27,25.27,38300.0,19.3285,19.3362,19.3209,19.3209,38300.0
2014-10-07 15:55:00,25.27,25.28,25.24,25.24,171100.0,19.3209,19.3285,19.298,19.298,171100.0
2014-10-08 09:30:00,25.24,25.27,25.21,25.23,19700.0,19.298,19.3209,19.275,19.2903,19700.0
2014-10-08 09:35:00,25.24,25.32,25.24,25.31,12600.0,19.298,19.3591,19.298,19.3515,12600.0
2014-10-08 09:40:00,25.31,25.33,25.29,25.32,18300.0,19.3515,19.3668,19.3362,19.3591,18300.0
2014-10-08 09:45:00,25.32,25.33,25.29,25.29,10700.0,19.3591,19.3668,19.3362,19.3362,10700.0
2014-10-08 09:50:00,25.3,25.31,25.29,25.29,6000.0,19.3438,19.3515,19.3362,19.3362,6000.0
2014-10-08 09:55:00,25.29,25.29,25.26,25.26,9600.0,19.3362,19.3362,19.3132,19.3132,9600.0
2014-10-08 10:00:00,25.27,25.3,25.27,25.29,25500.0,19.3209,19.3438,19.3209,19.3362,25500.0
2014-10-08 10:05:00,25.29,25.34,25.28,25.34,31500.0,19.3362,19.3744,19.3285,19.3744,31500.0
2014-10-08 10:10:00,25.33,25.39,25.33,25.39,22600.0,19.3668,19.4126,19.3668,19.4126,22600.0
2014-10-08 10:15:00,25.39,25.39,25.34,25.34,9200.0,19.4126,19.4126,19.3744,19.3744,9200.0
2014-10-08 10:20:00,25.34,25.34,25.32,25.32,10000.0,19.3744,19.3744,19.3591,19.3591,10000.0
2014-10-08 10:25:00,25.31,25.35,25.31,25.33,14900.0,19.3515,19.3821,19.3515,19.3668,14900.0
2014-10-08 10:30:00,25.33,25.35,25.29,25.3,15800.0,19.3668,19.3821,19.3362,19.3438,15800.0
2014-10-08 10:35:00,25.31,25.32,25.28,25.29,24900.0,19.3515,19.3591,19.3285,19.3362,24900.0
2014-10-08 10:40:00,25.28,25.28,25.24,25.24,19300.0,19.3285,19.3285,19.298,19.298,19300.0
2014-10-08 10:45:00,25.24,25.25,25.23,25.25,14900.0,19.298,19.3056,19.2903,19.3056,14900.0
2014-10-08 10:50:00,25.25,25.26,25.23,25.23,14900.0,19.3056,19.3132,19.2903,19.2903,14900.0
2014-10-08 10:55:00,25.23,25.26,25.23,25.25,64200.0,19.2903,19.3132,19.2903,19.3056,64200.0
2014-10-08 11:00:00,25.25,25.27,25.24,25.24,14600.0,19.3056,19.3209,19.298,19.298,14600.0
2014-10-08 11:05:00,25.25,25.28,25.25,25.28,24700.0,19.3056,19.3285,19.3056,19.3285,24700.0
2014-10-08 11:10:00,25.28,25.29,25.25,25.26,13700.0,19.3285,19.3362,19.3056,19.3132,13700.0
2014-10-08 11:15:00,25.25,25.25,25.21,25.21,34100.0,19.3056,19.3056,19.275,19.275,34100.0
2014-10-08 11:20:00,25.21,25.27,25.21,25.26,25300.0,19.275,19.3209,19.275,19.3132,25300.0
2014-10-08 11:25:00,25.26,25.32,25.25,25.3,23500.0,19.3132,19.3591,19.3056,19.3438,23500.0
2014-10-08 11:30:00,25.3,25.32,25.28,25.29,15200.0,19.3438,19.3591,19.3285,19.3362,15200.0
2014-10-08 11:35:00,25.29,25.29,25.26,25.26,14600.0,19.3362,19.3362,19.3132,19.3132,14600.0
2014-10-08 11:40:00,25.26,25.26,25.25,25.25,15100.0,19.3132,19.3132,19.3056,19.3056,15100.0
2014-10-08 11:45:00,25.25,25.26,25.24,25.26,23900.0,19.3056,19.3132,19.298,19.3132,23900.0
2014-10-08 11:50:00,25.26,25.26,25.24,25.26,31600.0,19.3132,19.3132,19.298,19.3132,31600.0
2014-10-08 11:55:00,25.26,25.28,25.24,25.28,21000.0,19.3132,19.3285,19.298,19.3285,21000.0
2014-10-08 12:00:00,25.28,25.29,25.26,25.27,14500.0,19.3285,19.3362,19.3132,19.3209,14500.0
2014-10-08 12:05:00,25.28,25.29,25.27,25.27,4900.0,19.3285,19.3362,19.3209,19.3209,4900.0
2014-10-08 12:10:00,25.27,25.27,25.26,25.27,17900.0,19.3209,19.3209,19.3132,19.3209,17900.0
2014-10-08 12:15:00,25.27,25.28,25.26,25.27,8200.0,19.3209,19.3285,19.3132,19.3209,8200.0
2014-10-08 12:20:00,25.27,25.28,25.27,25.28,5000.0,19.3209,19.3285,19.3209,19.3285,5000.0
2014-10-08 12:25:00,25.28,25.28,25.27,25.28,36800.0,19.3285,19.3285,19.3209,19.3285,36800.0
2014-10-08 12:30:00,25.28,25.28,25.27,25.27,4900.0,19.3285,19.3285,19.3209,19.3209,4900.0
2014-10-08 12:35:00,25.28,25.3,25.28,25.3,53700.0,19.3285,19.3438,19.3285,19.3438,53700.0
2014-10-08 12:40:00,25.29,25.31,25.29,25.3,13700.0,19.3362,19.3515,19.3362,19.3438,13700.0
2014-10-08 12:45:00,25.3,25.31,25.3,25.31,16100.0,19.3438,19.3515,19.3438,19.3515,16100.0
2014-10-08 12:50:00,25.31,25.32,25.3,25.32,23600.0,19.3515,19.3591,19.3438,19.3591,23600.0
2014-10-08 12:55:00,25.31,25.33,25.31,25.33,14200.0,19.3515,19.3668,19.3515,19.3668,14200.0
2014-10-08 13:00:00,25.33,25.38,25.33,25.36,31500.0,19.3668,19.405,19.3668,19.3897,31500.0
2014-10-08 13:05:00,25.36,25.36,25.34,25.34,9600.0,19.3897,19.3897,19.3744,19.3744,9600.0
2014-10-08 13:10:00,25.34,25.35,25.34,25.35,2800.0,19.3744,19.3821,19.3744,19.3821,2800.0
2014-10-08 13:15:00,25.35,25.36,25.35,25.35,7000.0,19.3821,19.3897,19.3821,19.3821,7000.0
2014-10-08 13:20:00,25.35,25.35,25.32,25.33,6000.0,19.3821,19.3821,19.3591,19.3668,6000.0
2014-10-08 13:25:00,25.33,25.33,25.31,25.31,74500.0,19.3668,19.3668,19.3515,19.3515,74500.0
2014-10-08 13:30:00,25.31,25.32,25.3,25.31,12400.0,19.3515,19.3591,19.3438,19.3515,12400.0
2014-10-08 13:35:00,25.31,25.31,25.3,25.31,8800.0,19.3515,19.3515,19.3438,19.3515,8800.0
2014-10-08 13:40:00,25.3,25.31,25.3,25.31,1300.0,19.3438,19.3515,19.3438,19.3515,1300.0
2014-10-08 13:45:00,25.31,25.34,25.31,25.34,27400.0,19.3515,19.3744,19.3515,19.3744,27400.0
2014-10-08 13:50:00,25.34,25.34,25.33,25.33,7000.0,19.3744,19.3744,19.3668,19.3668,7000.0
2014-10-08 13:55:00,25.33,25.35,25.33,25.34,5500.0,19.3668,19.3821,19.3668,19.3744,5500.0
2014-10-08 14:00:00,25.34,25.41,25.34,25.39,24700.0,19.3744,19.4279,19.3744,19.4126,24700.0
2014-10-08 14:05:00,25.39,25.42,25.38,25.42,27000.0,19.4126,19.4356,19.405,19.4356,27000.0
2014-10-08 14:10:00,25.42,25.46,25.42,25.45,21400.0,19.4356,19.4662,19.4356,19.4585,21400.0
2014-10-08 14:15:00,25.45,25.45,25.41,25.44,63700.0,19.4585,19.4585,19.4279,19.4509,63700.0
2014-10-08 14:20:00,25.44,25.48,25.44,25.47,19500.0,19.4509,19.4815,19.4509,19.4738,19500.0
2014-10-08 14:25:00,25.47,25.5,25.47,25.49,17000.0,19.4738,19.4967,19.4738,19.4891,17000.0
2014-10-08 14:30:00,25.49,25.53,25.49,25.52,28000.0,19.4891,19.5197,19.4891,19.512,28000.0
2014-10-08 14:35:00,25.52,25.53,25.51,25.52,14100.0,19.512,19.5197,19.5044,19.512,14100.0
2014-10-08 14:40:00,25.52,25.52,25.49,25.5,20400.0,19.512,19.512,19.4891,19.4967,20400.0
2014-10-08 14:45:00,25.5,25.51,25.48,25.48,15400.0,19.4967,19.5044,19.4815,19.4815,15400.0
2014-10-08 14:50:00,25.49,25.5,25.48,25.49,20800.0,19.4891,19.4967,19.4815,19.4891,20800.0
2014-10-08 14:55:00,25.48,25.5,25.48,25.49,19000.0,19.4815,19.4967,19.4815,19.4891,19000.0
2014-10-08 15:00:00,25.5,25.51,25.49,25.49,16900.0,19.4967,19.5044,19.4891,19.4891,16900.0
2014-10-08 15:05:00,25.49,25.5,25.48,25.49,16900.0,19.4891,19.4967,19.4815,19.4891,16900.0
2014-10-08 15:10:00,25.49,25.5,25.47,25.49,21100.0,19.4891,19.4967,19.4738,19.4891,21100.0
2014-10-08 15:15:00,25.49,25.52,25.48,25.51,62600.0,19.4891,19.512,19.4815,19.5044,62600.0
2014-10-08 15:20:00,25.51,25.54,25.51,25.53,21400.0,19.5044,19.5273,19.5044,19.5197,21400.0
2014-10-08 15:25:00,25.52,25.56,25.52,25.55,31400.0,19.512,19.5426,19.512,19.535,31400.0
2014-10-08 15:30:00,25.55,25.58,25.54,25.58,46400.0,19.535,19.5579,19.5273,19.5579,46400.0
2014-10-08 15:35:00,25.58,25.6,25.57,25.58,33600.0,19.5579,19.5732,19.5503,19.5579,33600.0
2014-10-08 15:40:00,25.58,25.63,25.57,25.63,96500.0,19.5579,19.5961,19.5503,19.5961,96500.0
2014-10-08 15:45:00,25.63,25.65,25.62,25.64,87900.0,19.5961,19.6114,19.5885,19.6038,87900.0
2014-10-08 15:50:00,25.64,25.65,25.63,25.64,50500.0,19.6038,19.6114,19.5961,19.6038,50500.0
2014-10-08 15:55:00,25.64,25.65,25.63,25.65,180500.0,19.6038,19.6114,19.5961,19.6114,180500.0
2014-10-09 09:30:00,25.59,25.66,25.59,25.63,49400.0,19.5656,19.6191,19.5656,19.5961,49400.0
2014-10-09 09:35:00,25.63,25.7,25.62,25.69,30200.0,19.5961,19.6497,19.5885,19.642,30200.0
2014-10-09 09:40:00,25.69,25.69,25.64,25.69,79800.0,19.642,19.642,19.6038,19.642,79800.0
2014-10-09 09:45:00,25.69,25.7,25.64,25.64,44400.0,19.642,19.6497,19.6038,19.6038,44400.0
2014-10-09 09:50:00,25.64,25.64,25.55,25.58,108600.0,19.6038,19.6038,19.535,19.5579,108600.0
2014-10-09 09:55:00,25.59,25.59,25.53,25.54,31600.0,19.5656,19.5656,19.5197,19.5273,31600.0
2014-10-09 10:00:00,25.55,25.58,25.54,25.58,8400.0,19.535,19.5579,19.5273,19.5579,8400.0
2014-10-09 10:05:00,25.58,25.58,25.55,25.57,15000.0,19.5579,19.5579,19.535,19.5503,15000.0
2014-10-09 10:10:00,25.56,25.56,25.52,25.54,24600.0,19.5426,19.5426,19.512,19.5273,24600.0
2014-10-09 10:15:00,25.54,25.57,25.53,25.55,36900.0,19.5273,19.5503,19.5197,19.535,36900.0
2014-10-09 10:20:00,25.55,25.56,25.52,25.52,5900.0,19.535,19.5426,19.512,19.512,5900.0
2014-10-09 10:25:00,25.52,25.53,25.5,25.53,24500.0,19.512,19.5197,19.4967,19.5197,24500.0
2014-10-09 10:30:00,25.53,25.53,25.48,25.5,20500.0,19.5197,19.5197,19.4815,19.4967,20500.0
2014-10-09 10:35:00,25.49,25.49,25.45,25.46,36900.0,19.4891,19.4891,19.4585,19.4662,36900.0
2014-10-09 10:40:00,25.46,25.46,25.43,25.43,19900.0,19.4662,19.4662,19.4432,19.4432,19900.0
2014-10-09 10:45:00,25.43,25.44,25.41,25.41,12500.0,19.4432,19.4509,19.4279,19.4279,12500.0
2014-10-09 10:50:00,25.42,25.42,25.37,25.39,19600.0,19.4356,19.4356,19.3973,19.4126,19600.0
2014-10-09 10:55:00,25.39,25.43,25.38,25.42,15000.0,19.4126,19.4432,19.405,19.4356,15000.0
2014-10-09 11:00:00,25.42,25.43,25.37,25.37,25400.0,19.4356,19.4432,19.3973,19.3973,25400.0
2014-10-09 11:05:00,25.37,25.41,25.36,25.4,40300.0,19.3973,19.4279,19.3897,19.4203,40300.0
2014-10-09 11:10:00,25.39,25.44,25.39,25.43,23700.0,19.4126,19.4509,19.4126,19.4432,23700.0
2014-10-09 11:15:00,25.42,25.43,25.41,25.42,9600.0,19.4356,19.4432,19.4279,19.4356,9600.0
2014-10-09 11:20:00,25.42,25.44,25.41,25.41,19300.0,19.4356,19.4509,19.4279,19.4279,19300.0
2014-10-09 11:25:00,25.42,25.45,25.41,25.42,14600.0,19.4356,19.4585,19.4279,19.4356,14600.0
2014-10-09 11:30:00,25.41,25.44,25.41,25.44,16400.0,19.4279,19.4509,19.4279,19.4509,16400.0
2014-10-09 11:35:00,25.43,25.44,25.41,25.42,18000.0,19.4432,19.4509,19.4279,19.4356,18000.0
2014-10-09 11:40:00,25.41,25.42,25.39,25.4,42300.0,19.4279,19.4356,19.4126,19.4203,42300.0
2014-10-09 11:45:00,25.4,25.42,25.38,25.39,49600.0,19.4203,19.4356,19.405,19.4126,49600.0
2014-10-09 11:50:00,25.39,25.41,25.36,25.36,30400.0,19.4126,19.4279,19.3897,19.3897,30400.0
2014-10-09 11:55:00,25.35,25.36,25.32,25.35,25000.0,19.3821,19.3897,19.3591,19.3821,25000.0
2014-10-09 12:00:00,25.34,25.37,25.33,25.37,25700.0,19.3744,19.3973,19.3668,19.3973,25700.0
2014-10-09 12:05:00,25.36,25.36,25.32,25.32,20200.0,19.3897,19.3897,19.3591,19.3591,20200.0
2014-10-09 12:10:00,25.32,25.34,25.3,25.31,13400.0,19.3591,19.3744,19.3438,19.3515,13400.0
2014-10-09 12:15:00,25.31,25.33,25.26,25.31,35200.0,19.3515,19.3668,19.3132,19.3515,35200.0
2014-10-09 12:20:00,25.31,25.35,25.31,25.35,58500.0,19.3515,19.3821,19.3515,19.3821,58500.0
2014-10-09 12:25:00,25.34,25.35,25.29,25.33,46700.0,19.3744,19.3821,19.3362,19.3668,46700.0
2014-10-09 12:30:00,25.33,25.35,25.3,25.33,23300.0,19.3668,19.3821,19.3438,19.3668,23300.0
2014-10-09 12:35:00,25.34,25.37,25.33,25.36,15500.0,19.3744,19.3973,19.3668,19.3897,15500.0
2014-10-09 12:40:00,25.35,25.38,25.34,25.38,18500.0,19.3821,19.405,19.3744,19.405,18500.0
2014-10-09 12:45:00,25.38,25.39,25.35,25.38,18200.0,19.405,19.4126,19.3821,19.405,18200.0
2014-10-09 12:50:00,25.38,25.38,25.35,25.36,21700.0,19.405,19.405,19.3821,19.3897,21700.0
2014-10-09 12:55:00,25.35,25.38,25.34,25.37,25000.0,19.3821,19.405,19.3744,19.3973,25000.0
2014-10-09 13:00:00,25.37,25.37,25.3,25.31,75700.0,19.3973,19.3973,19.3438,19.3515,75700.0
2014-10-09 13:05:00,25.32,25.33,25.29,25.29,21500.0,19.3591,19.3668,19.3362,19.3362,21500.0
2014-10-09 13:10:00,25.28,25.3,25.25,25.28,16900.0,19.3285,19.3438,19.3056,19.3285,16900.0
2014-10-09 13:15:00,25.28,25.3,25.25,25.29,20100.0,19.3285,19.3438,19.3056,19.3362,20100.0
2014-10-09 13:20:00,25.29,25.34,25.29,25.34,28500.0,19.3362,19.3744,19.3362,19.3744,28500.0
2014-10-09 13:25:00,25.34,25.34,25.3,25.3,21500.0,19.3744,19.3744,19.3438,19.3438,21500.0
2014-10-09 13:30:00,25.3,25.34,25.29,25.34,24600.0,19.3438,19.3744,19.3362,19.3744,24600.0
2014-10-09 13:35:00,25.35,25.35,25.32,25.33,41300.0,19.3821,19.3821,19.3591,19.3668,41300.0
2014-10-09 13:40:00,25.33,25.33,25.29,25.31,21800.0,19.3668,19.3668,19.3362,19.3515,21800.0
2014-10-09 13:45:00,25.31,25.32,25.29,25.29,27000.0,19.3515,19.3591,19.3362,19.3362,27000.0
2014-10-09 13:50:00,25.3,25.31,25.25,25.28,30100.0,19.3438,19.3515,19.3056,19.3285,30100.0
2014-10-09 13:55:00,25.27,25.29,25.27,25.27,29400.0,19.3209,19.3362,19.3209,19.3209,29400.0
2014-10-09 14:00:00,25.26,25.26,25.24,25.26,19600.0,19.3132,19.3132,19.298,19.3132,19600.0
2014-10-09 14:05:00,25.26,25.28,25.24,25.28,47800.0,19.3132,19.3285,19.298,19.3285,47800.0
2014-10-09 14:10:00,25.28,25.3,25.27,25.28,20500.0,19.3285,19.3438,19.3209,19.3285,20500.0
2014-10-09 14:15:00,25.28,25.3,25.25,25.28,25500.0,19.3285,19.3438,19.3056,19.3285,25500.0
2014-10-09 14:20:00,25.27,25.28,25.26,25.28,11900.0,19.3209,19.3285,19.3132,19.3285,11900.0
2014-10-09 14:25:00,25.28,25.3,25.27,25.29,19600.0,19.3285,19.3438,19.3209,19.3362,19600.0
2014-10-09 14:30:00,25.28,25.3,25.27,25.3,43100.0,19.3285,19.3438,19.3209,19.3438,43100.0
2014-10-09 14:35:00,25.3,25.34,25.3,25.33,37900.0,19.3438,19.3744,19.3438,19.3668,37900.0
2014-10-09 14:40:00,25.33,25.33,25.3,25.3,36100.0,19.3668,19.3668,19.3438,19.3438,36100.0
2014-10-09 14:45:00,25.31,25.31,25.28,25.28,15800.0,19.3515,19.3515,19.3285,19.3285,15800.0
2014-10-09 14:50:00,25.29,25.31,25.28,25.3,29600.0,19.3362,19.3515,19.3285,19.3438,29600.0
2014-10-09 14:55:00,25.3,25.3,25.27,25.28,20500.0,19.3438,19.3438,19.3209,19.3285,20500.0
2014-10-09 15:00:00,25.27,25.3,25.26,25.29,29300.0,19.3209,19.3438,19.3132,19.3362,29300.0
2014-10-09 15:05:00,25.29,25.3,25.25,25.26,24300.0,19.3362,19.3438,19.3056,19.3132,24300.0
2014-10-09 15:10:00,25.26,25.3,25.26,25.3,72500.0,19.3132,19.3438,19.3132,19.3438,72500.0
2014-10-09 15:15:00,25.3,25.3,25.27,25.27,105000.0,19.3438,19.3438,19.3209,19.3209,105000.0
2014-10-09 15:20:00,25.27,25.28,25.25,25.26,55600.0,19.3209,19.3285,19.3056,19.3132,55600.0
2014-10-09 15:25:00,25.26,25.29,25.25,25.29,82800.0,19.3132,19.3362,19.3056,19.3362,82800.0
2014-10-09 15:30:00,25.29,25.35,25.29,25.35,36600.0,19.3362,19.3821,19.3362,19.3821,36600.0
2014-10-09 15:35:00,25.35,25.38,25.34,25.36,78000.0,19.3821,19.405,19.3744,19.3897,78000.0
2014-10-09 15:40:00,25.36,25.37,25.32,25.34,67400.0,19.3897,19.3973,19.3591,19.3744,67400.0
2014-10-09 15:45:00,25.34,25.34,25.31,25.31,70200.0,19.3744,19.3744,19.3515,19.3515,70200.0
2014-10-09 15:50:00,25.31,25.33,25.31,25.33,96000.0,19.3515,19.3668,19.3515,19.3668,96000.0
2014-10-09 15:55:00,25.32,25.33,25.23,25.26,536600.0,19.3591,19.3668,19.2903,19.3132,536600.0
2014-10-10 09:30:00,25.25,25.55,25.11,25.53,107000.0,19.3056,19.535,19.1986,19.5197,107000.0
2014-10-10 09:35:00,25.53,25.53,25.46,25.5,227900.0,19.5197,19.5197,19.4662,19.4967,227900.0
2014-10-10 09:40:00,25.51,25.51,25.26,25.33,113100.0,19.5044,19.5044,19.3132,19.3668,113100.0
2014-10-10 09:45:00,25.32,25.34,25.23,25.32,79100.0,19.3591,19.3744,19.2903,19.3591,79100.0
2014-10-10 09:50:00,25.32,25.38,25.3,25.35,34200.0,19.3591,19.405,19.3438,19.3821,34200.0
2014-10-10 09:55:00,25.36,25.48,25.36,25.43,46800.0,19.3897,19.4815,19.3897,19.4432,46800.0
2014-10-10 10:00:00,25.43,25.45,25.37,25.37,29800.0,19.4432,19.4585,19.3973,19.3973,29800.0
2014-10-10 10:05:00,25.37,25.37,25.32,25.34,14600.0,19.3973,19.3973,19.3591,19.3744,14600.0
2014-10-10 10:10:00,25.34,25.37,25.31,25.31,20500.0,19.3744,19.3973,19.3515,19.3515,20500.0
2014-10-10 10:15:00,25.32,25.38,25.31,25.38,19500.0,19.3591,19.405,19.3515,19.405,19500.0
2014-10-10 10:20:00,25.37,25.41,25.36,25.39,61000.0,19.3973,19.4279,19.3897,19.4126,61000.0
2014-10-10 10:25:00,25.39,25.42,25.35,25.39,54000.0,19.4126,19.4356,19.3821,19.4126,54000.0
2014-10-10 10:30:00,25.39,25.39,25.33,25.36,64400.0,19.4126,19.4126,19.3668,19.3897,64400.0
2014-10-10 10:35:00,25.36,25.36,25.33,25.33,50000.0,19.3897,19.3897,19.3668,19.3668,50000.0
2014-10-10 10:40:00,25.33,25.34,25.27,25.33,66000.0,19.3668,19.3744,19.3209,19.3668,66000.0
2014-10-10 10:45:00,25.34,25.34,25.27,25.32,21100.0,19.3744,19.3744,19.3209,19.3591,21100.0
2014-10-10 10:50:00,25.31,25.36,25.3,25.3,33400.0,19.3515,19.3897,19.3438,19.3438,33400.0
2014-10-10 10:55:00,25.31,25.33,25.29,25.3,63300.0,19.3515,19.3668,19.3362,19.3438,63300.0
2014-10-10 11:00:00,25.31,25.32,25.26,25.27,38000.0,19.3515,19.3591,19.3132,19.3209,38000.0
2014-10-10 11:05:00,25.27,25.27,25.23,25.24,70000.0,19.3209,19.3209,19.2903,19.298,70000.0
2014-10-10 11:10:00,25.24,25.24,25.19,25.2,34300.0,19.298,19.298,19.2597,19.2674,34300.0
2014-10-10 11:15:00,25.2,25.21,25.17,25.18,25900.0,19.2674,19.275,19.2444,19.2521,25900.0
2014-10-10 11:20:00,25.19,25.21,25.14,25.17,53200.0,19.2597,19.275,19.2215,19.2444,53200.0
2014-10-10 11:25:00,25.17,25.21,25.16,25.2,18300.0,19.2444,19.275,19.2368,19.2674,18300.0
2014-10-10 11:30:00,25.19,25.22,25.15,25.15,39200.0,19.2597,19.2827,19.2291,19.2291,39200.0
2014-10-10 11:35:00,25.15,25.18,25.13,25.14,78300.0,19.2291,19.2521,19.2139,19.2215,78300.0
2014-10-10 11:40:00,25.14,25.14,25.12,25.13,36700.0,19.2215,19.2215,19.2062,19.2139,36700.0
2014-10-10 11:45:00,25.12,25.14,25.1,25.11,53900.0,19.2062,19.2215,19.1909,19.1986,53900.0
2014-10-10 11:50:00,25.12,25.15,25.11,25.14,48300.0,19.2062,19.2291,19.1986,19.2215,48300.0
2014-10-10 11:55:00,25.14,25.16,25.11,25.14,63600.0,19.2215,19.2368,19.1986,19.2215,63600.0
2014-10-10 12:00:00,25.14,25.22,25.14,25.22,37800.0,19.2215,19.2827,19.2215,19.2827,37800.0
2014-10-10 12:05:00,25.21,25.22,25.2,25.21,71600.0,19.275,19.2827,19.2674,19.275,71600.0
2014-10-10 12:10:00,25.21,25.22,25.2,25.2,101400.0,19.275,19.2827,19.2674,19.2674,101400.0
2014-10-10 12:15:00,25.21,25.23,25.19,25.21,30100.0,19.275,19.2903,19.2597,19.275,30100.0
2014-10-10 12:20:00,25.2,25.25,25.2,25.24,23400.0,19.2674,19.3056,19.2674,19.298,23400.0
2014-10-10 12:25:00,25.23,25.25,25.23,25.23,42900.0,19.2903,19.3056,19.2903,19.2903,42900.0
2014-10-10 12:30:00,25.24,25.3,25.24,25.28,45600.0,19.298,19.3438,19.298,19.3285,45600.0
2014-10-10 12:35:00,25.28,25.28,25.25,25.27,18500.0,19.3285,19.3285,19.3056,19.3209,18500.0
2014-10-10 12:40:00,25.28,25.31,25.27,25.31,20300.0,19.3285,19.3515,19.3209,19.3515,20300.0
2014-10-10 12:45:00,25.3,25.33,25.3,25.33,21000.0,19.3438,19.3668,19.3438,19.3668,21000.0
2014-10-10 12:50:00,25.33,25.33,25.3,25.33,17300.0,19.3668,19.3668,19.3438,19.3668,17300.0
2014-10-10 12:55:00,25.33,25.33,25.31,25.32,9200.0,19.3668,19.3668,19.3515,19.3591,9200.0
2014-10-10 13:00:00,25.32,25.34,25.3,25.3,22800.0,19.3591,19.3744,19.3438,19.3438,22800.0
2014-10-10 13:05:00,25.31,25.32,25.3,25.32,16100.0,19.3515,19.3591,19.3438,19.3591,16100.0
2014-10-10 13:10:00,25.32,25.34,25.32,25.33,13700.0,19.3591,19.3744,19.3591,19.3668,13700.0
2014-10-10 13:15:00,25.33,25.33,25.31,25.33,13100.0,19.3668,19.3668,19.3515,19.3668,13100.0
2014-10-10 13:20:00,25.33,25.33,25.31,25.33,18000.0,19.3668,19.3668,19.3515,19.3668,18000.0
2014-10-10 13:25:00,25.33,25.33,25.29,25.3,27900.0,19.3668,19.3668,19.3362,19.3438,27900.0
2014-10-10 13:30:00,25.3,25.32,25.29,25.29,12200.0,19.3438,19.3591,19.3362,19.3362,12200.0
2014-10-10 13:35:00,25.29,25.3,25.27,25.28,36300.0,19.3362,19.3438,19.3209,19.3285,36300.0
2014-10-10 13:40:00,25.28,25.3,25.28,25.3,16200.0,19.3285,19.3438,19.3285,19.3438,16200.0
2014-10-10 13:45:00,25.29,25.3,25.27,25.28,29600.0,19.3362,19.3438,19.3209,19.3285,29600.0
2014-10-10 13:50:00,25.28,25.29,25.27,25.27,32300.0,19.3285,19.3362,19.3209,19.3209,32300.0
2014-10-10 13:55:00,25.28,25.28,25.25,25.25,33600.0,19.3285,19.3285,19.3056,19.3056,33600.0
2014-10-10 14:00:00,25.26,25.26,25.22,25.22,34600.0,19.3132,19.3132,19.2827,19.2827,34600.0
2014-10-10 14:05:00,25.22,25.22,25.19,25.21,177100.0,19.2827,19.2827,19.2597,19.275,177100.0
2014-10-10 14:10:00,25.21,25.22,25.21,25.21,15300.0,19.275,19.2827,19.275,19.275,15300.0
2014-10-10 14:15:00,25.21,25.23,25.2,25.2,53200.0,19.275,19.2903,19.2674,19.2674,53200.0
2014-10-10 14:20:00,25.2,25.22,25.2,25.21,46000.0,19.2674,19.2827,19.2674,19.275,46000.0
2014-10-10 14:25:00,25.21,25.22,25.21,25.21,25800.0,19.275,19.2827,19.275,19.275,25800.0
2014-10-10 14:30:00,25.21,25.22,25.21,25.21,18100.0,19.275,19.2827,19.275,19.275,18100.0
2014-10-10 14:35:00,25.22,25.22,25.21,25.21,11300.0,19.2827,19.2827,19.275,19.275,11300.0
2014-10-10 14:40:00,25.21,25.24,25.21,25.24,20700.0,19.275,19.298,19.275,19.298,20700.0
2014-10-10 14:45:00,25.24,25.25,25.21,25.21,49900.0,19.298,19.3056,19.275,19.275,49900.0
2014-10-10 14:50:00,25.22,25.22,25.2,25.21,55900.0,19.2827,19.2827,19.2674,19.275,55900.0
2014-10-10 14:55:00,25.21,25.21,25.2,25.21,7900.0,19.275,19.275,19.2674,19.275,7900.0
2014-10-10 15:00:00,25.21,25.21,25.2,25.21,20800.0,19.275,19.275,19.2674,19.275,20800.0
2014-10-10 15:05:00,25.21,25.21,25.19,25.2,65900.0,19.275,19.275,19.2597,19.2674,65900.0
2014-10-10 15:10:00,25.2,25.22,25.19,25.19,72200.0,19.2674,19.2827,19.2597,19.2597,72200.0
2014-10-10 15:15:00,25.19,25.19,25.16,25.17,35100.0,19.2597,19.2597,19.2368,19.2444,35100.0
2014-10-10 15:20:00,25.16,25.18,25.15,25.16,76300.0,19.2368,19.2521,19.2291,19.2368,76300.0
2014-10-10 15:25:00,25.16,25.17,25.15,25.17,66300.0,19.2368,19.2444,19.2291,19.2444,66300.0
2014-10-10 15:30:00,25.17,25.17,25.15,25.16,86500.0,19.2444,19.2444,19.2291,19.2368,86500.0
2014-10-10 15:35:00,25.15,25.16,25.15,25.16,54500.0,19.2291,19.2368,19.2291,19.2368,54500.0
2014-10-10 15:40:00,25.16,25.16,25.15,25.15,79100.0,19.2368,19.2368,19.2291,19.2291,79100.0
2014-10-10 15:45:00,25.15,25.15,25.04,25.05,135100.0,19.2291,19.2291,19.145,19.1527,135100.0
2014-10-10 15:50:00,25.04,25.05,25.01,25.02,106900.0,19.145,19.1527,19.1221,19.1297,106900.0
2014-10-10 15:55:00,25.01,25.02,25.0,25.0,394400.0,19.1221,19.1297,19.1145,19.1145,394400.0
2014-10-13 09:30:00,25.03,25.08,25.0,25.08,31700.0,19.1374,19.1756,19.1145,19.1756,31700.0
2014-10-13 09:35:00,25.11,25.13,25.06,25.08,27500.0,19.1986,19.2139,19.1603,19.1756,27500.0
2014-10-13 09:40:00,25.07,25.11,25.07,25.09,33700.0,19.168,19.1986,19.168,19.1833,33700.0
2014-10-13 09:45:00,25.09,25.09,25.06,25.08,59700.0,19.1833,19.1833,19.1603,19.1756,59700.0
2014-10-13 09:50:00,25.08,25.08,25.0,25.01,51100.0,19.1756,19.1756,19.1145,19.1221,51100.0
2014-10-13 09:55:00,25.01,25.03,24.97,25.03,104900.0,19.1221,19.1374,19.0915,19.1374,104900.0
2014-10-13 10:00:00,25.03,25.05,25.01,25.03,27000.0,19.1374,19.1527,19.1221,19.1374,27000.0
2014-10-13 10:05:00,25.03,25.05,25.02,25.02,24600.0,19.1374,19.1527,19.1297,19.1297,24600.0
2014-10-13 10:10:00,25.02,25.05,25.02,25.04,31700.0,19.1297,19.1527,19.1297,19.145,31700.0
2014-10-13 10:15:00,25.04,25.07,25.03,25.03,23100.0,19.145,19.168,19.1374,19.1374,23100.0
2014-10-13 10:20:00,25.04,25.06,25.03,25.04,40900.0,19.145,19.1603,19.1374,19.145,40900.0
2014-10-13 10:25:00,25.04,25.05,25.02,25.03,29600.0,19.145,19.1527,19.1297,19.1374,29600.0
2014-10-13 10:30:00,25.04,25.07,25.03,25.04,46200.0,19.145,19.168,19.1374,19.145,46200.0
2014-10-13 10:35:00,25.04,25.06,25.02,25.06,23000.0,19.145,19.1603,19.1297,19.1603,23000.0
2014-10-13 10:40:00,25.05,25.06,25.0,25.0,38200.0,19.1527,19.1603,19.1145,19.1145,38200.0
2014-10-13 10:45:00,25.0,25.05,24.99,25.01,26100.0,19.1145,19.1527,19.1068,19.1221,26100.0
2014-10-13 10:50:00,25.01,25.05,25.0,25.05,27100.0,19.1221,19.1527,19.1145,19.1527,27100.0
2014-10-13 10:55:00,25.04,25.05,25.03,25.03,25400.0,19.145,19.1527,19.1374,19.1374,25400.0
2014-10-13 11:00:00,25.03,25.04,25.01,25.02,45300.0,19.1374,19.145,19.1221,19.1297,45300.0
2014-10-13 11:05:00,25.02,25.05,25.02,25.04,60700.0,19.1297,19.1527,19.1297,19.145,60700.0
2014-10-13 11:10:00,25.03,25.04,25.01,25.04,21400.0,19.1374,19.145,19.1221,19.145,21400.0
2014-10-13 11:15:00,25.03,25.04,24.99,25.04,111800.0,19.1374,19.145,19.1068,19.145,111800.0
2014-10-13 11:20:00,25.03,25.09,25.03,25.08,23100.0,19.1374,19.1833,19.1374,19.1756,23100.0
2014-10-13 11:25:00,25.08,25.12,25.07,25.12,69500.0,19.1756,19.2062,19.168,19.2062,69500.0
2014-10-13 11:30:00,25.12,25.14,25.1,25.1,35700.0,19.2062,19.2215,19.1909,19.1909,35700.0
2014-10-13 11:35:00,25.11,25.11,25.06,25.07,17700.0,19.1986,19.1986,19.1603,19.168,17700.0
2014-10-13 11:40:00,25.07,25.1,25.05,25.05,49000.0,19.168,19.1909,19.1527,19.1527,49000.0
2014-10-13 11:45:00,25.06,25.09,25.05,25.07,25700.0,19.1603,19.1833,19.1527,19.168,25700.0
2014-10-13 11:50:00,25.07,25.08,25.05,25.05,37200.0,19.168,19.1756,19.1527,19.1527,37200.0
2014-10-13 11:55:00,25.05,25.05,25.03,25.04,56400.0,19.1527,19.1527,19.1374,19.145,56400.0
2014-10-13 12:00:00,25.04,25.04,25.0,25.0,214400.0,19.145,19.145,19.1145,19.1145,214400.0
2014-10-13 12:05:00,24.99,25.0,24.97,24.98,63800.0,19.1068,19.1145,19.0915,19.0992,63800.0
2014-10-13 12:10:00,24.98,25.0,24.97,24.99,11700.0,19.0992,19.1145,19.0915,19.1068,11700.0
2014-10-13 12:15:00,24.99,25.0,24.97,25.0,21500.0,19.1068,19.1145,19.0915,19.1145,21500.0
2014-10-13 12:20:00,25.0,25.01,24.99,25.0,21100.0,19.1145,19.1221,19.1068,19.1145,21100.0
2014-10-13 12:25:00,25.0,25.01,24.99,25.0,43400.0,19.1145,19.1221,19.1068,19.1145,43400.0
2014-10-13 12:30:00,25.0,25.01,24.97,25.0,67200.0,19.1145,19.1221,19.0915,19.1145,67200.0
2014-10-13 12:35:00,25.0,25.01,24.98,25.0,45900.0,19.1145,19.1221,19.0992,19.1145,45900.0
2014-10-13 12:40:00,25.0,25.01,24.97,25.0,21300.0,19.1145,19.1221,19.0915,19.1145,21300.0
2014-10-13 12:45:00,25.0,25.0,24.97,24.98,23200.0,19.1145,19.1145,19.0915,19.0992,23200.0
2014-10-13 12:50:00,24.98,25.01,24.98,25.01,61300.0,19.0992,19.1221,19.0992,19.1221,61300.0
2014-10-13 12:55:00,25.01,25.01,24.99,25.0,46900.0,19.1221,19.1221,19.1068,19.1145,46900.0
2014-10-13 13:00:00,25.01,25.01,25.0,25.0,121900.0,19.1221,19.1221,19.1145,19.1145,121900.0
2014-10-13 13:05:00,25.0,25.01,25.0,25.01,23200.0,19.1145,19.1221,19.1145,19.1221,23200.0
2014-10-13 13:10:00,25.0,25.01,24.99,25.0,68700.0,19.1145,19.1221,19.1068,19.1145,68700.0
2014-10-13 13:15:00,25.0,25.01,24.99,25.01,74900.0,19.1145,19.1221,19.1068,19.1221,74900.0
2014-10-13 13:20:00,25.01,25.01,24.98,25.0,54200.0,19.1221,19.1221,19.0992,19.1145,54200.0
2014-10-13 13:25:00,25.0,25.01,25.0,25.01,35400.0,19.1145,19.1221,19.1145,19.1221,35400.0
2014-10-13 13:30:00,25.01,25.01,24.99,24.99,24800.0,19.1221,19.1221,19.1068,19.1068,24800.0
2014-10-13 13:35:00,24.99,25.01,24.99,25.01,26400.0,19.1068,19.1221,19.1068,19.1221,26400.0
2014-10-13 13:40:00,25.0,25.01,25.0,25.0,19800.0,19.1145,19.1221,19.1145,19.1145,19800.0
2014-10-13 13:45:00,25.01,25.01,24.99,25.0,42600.0,19.1221,19.1221,19.1068,19.1145,42600.0
2014-10-13 13:50:00,25.0,25.01,24.99,25.0,21000.0,19.1145,19.1221,19.1068,19.1145,21000.0
2014-10-13 13:55:00,25.0,25.0,24.97,25.0,32800.0,19.1145,19.1145,19.0915,19.1145,32800.0
2014-10-13 14:00:00,25.0,25.0,24.98,24.99,29500.0,19.1145,19.1145,19.0992,19.1068,29500.0
2014-10-13 14:05:00,24.98,25.01,24.98,25.01,233600.0,19.0992,19.1221,19.0992,19.1221,233600.0
2014-10-13 14:10:00,25.01,25.02,25.0,25.02,16600.0,19.1221,19.1297,19.1145,19.1297,16600.0
2014-10-13 14:15:00,25.01,25.02,25.0,25.0,11800.0,19.1221,19.1297,19.1145,19.1145,11800.0
2014-10-13 14:20:00,25.0,25.01,24.98,25.0,31000.0,19.1145,19.1221,19.0992,19.1145,31000.0
2014-10-13 14:25:00,25.0,25.01,24.99,25.01,8900.0,19.1145,19.1221,19.1068,19.1221,8900.0
2014-10-13 14:30:00,25.0,25.01,25.0,25.01,6400.0,19.1145,19.1221,19.1145,19.1221,6400.0
2014-10-13 14:35:00,25.01,25.01,24.99,25.0,46400.0,19.1221,19.1221,19.1068,19.1145,46400.0
2014-10-13 14:40:00,25.0,25.01,24.97,24.99,29300.0,19.1145,19.1221,19.0915,19.1068,29300.0
2014-10-13 14:45:00,24.98,24.99,24.96,24.96,14800.0,19.0992,19.1068,19.0839,19.0839,14800.0
2014-10-13 14:50:00,24.96,24.98,24.96,24.96,33600.0,19.0839,19.0992,19.0839,19.0839,33600.0
2014-10-13 14:55:00,24.96,24.96,24.95,24.96,37300.0,19.0839,19.0839,19.0762,19.0839,37300.0
2014-10-13 15:00:00,24.97,24.98,24.96,24.98,88700.0,19.0915,19.0992,19.0839,19.0992,88700.0
2014-10-13 15:05:00,24.98,24.99,24.98,24.99,10400.0,19.0992,19.1068,19.0992,19.1068,10400.0
2014-10-13 15:10:00,24.98,25.0,24.98,25.0,17000.0,19.0992,19.1145,19.0992,19.1145,17000.0
2014-10-13 15:15:00,24.99,25.0,24.97,24.97,209100.0,19.1068,19.1145,19.0915,19.0915,209100.0
2014-10-13 15:20:00,24.97,24.98,24.93,24.95,49500.0,19.0915,19.0992,19.0609,19.0762,49500.0
2014-10-13 15:25:00,24.95,24.96,24.94,24.95,33400.0,19.0762,19.0839,19.0686,19.0762,33400.0
2014-10-13 15:30:00,24.95,24.95,24.81,24.86,142800.0,19.0762,19.0762,18.9692,19.0074,142800.0
2014-10-13 15:35:00,24.87,24.89,24.84,24.84,154800.0,19.0151,19.0304,18.9921,18.9921,154800.0
2014-10-13 15:40:00,24.84,24.9,24.83,24.84,131100.0,18.9921,19.038,18.9845,18.9921,131100.0
2014-10-13 15:45:00,24.84,24.84,24.79,24.8,110400.0,18.9921,18.9921,18.9539,18.9615,110400.0
2014-10-13 15:50:00,24.79,24.84,24.79,24.79,259800.0,18.9539,18.9921,18.9539,18.9539,259800.0
2014-10-13 15:55:00,24.8,24.82,24.79,24.8,231200.0,18.9615,18.9768,18.9539,18.9615,231200.0
2014-10-14 09:30:00,24.93,24.94,24.8,24.8,33800.0,19.0609,19.0686,18.9615,18.9615,33800.0
2014-10-14 09:35:00,24.83,24.93,24.83,24.92,21600.0,18.9845,19.0609,18.9845,19.0533,21600.0
2014-10-14 09:40:00,24.92,24.93,24.89,24.92,28900.0,19.0533,19.0609,19.0304,19.0533,28900.0
2014-10-14 09:45:00,24.92,24.95,24.9,24.91,78300.0,19.0533,19.0762,19.038,19.0456,78300.0
2014-10-14 09:50:00,24.92,24.98,24.91,24.98,64600.0,19.0533,19.0992,19.0456,19.0992,64600.0
2014-10-14 09:55:00,24.98,25.01,24.98,25.0,74100.0,19.0992,19.1221,19.0992,19.1145,74100.0
2014-10-14 10:00:00,25.01,25.01,24.98,24.98,59500.0,19.1221,19.1221,19.0992,19.0992,59500.0
2014-10-14 10:05:00,24.98,24.99,24.95,24.99,46600.0,19.0992,19.1068,19.0762,19.1068,46600.0
2014-10-14 10:10:00,24.99,24.99,24.97,24.98,21500.0,19.1068,19.1068,19.0915,19.0992,21500.0
2014-10-14 10:15:00,24.98,24.99,24.96,24.98,28200.0,19.0992,19.1068,19.0839,19.0992,28200.0
2014-10-14 10:20:00,24.98,24.99,24.95,24.95,33300.0,19.0992,19.1068,19.0762,19.0762,33300.0
2014-10-14 10:25:00,24.95,24.96,24.91,24.92,36000.0,19.0762,19.0839,19.0456,19.0533,36000.0
2014-10-14 10:30:00,24.92,24.93,24.89,24.89,21600.0,19.0533,19.0609,19.0304,19.0304,21600.0
2014-10-14 10:35:00,24.89,24.91,24.89,24.9,22000.0,19.0304,19.0456,19.0304,19.038,22000.0
2014-10-14 10:40:00,24.89,24.9,24.88,24.88,23200.0,19.0304,19.038,19.0227,19.0227,23200.0
2014-10-14 10:45:00,24.88,24.9,24.88,24.9,17300.0,19.0227,19.038,19.0227,19.038,17300.0
2014-10-14 10:50:00,24.9,24.9,24.88,24.88,12900.0,19.038,19.038,19.0227,19.0227,12900.0
2014-10-14 10:55:00,24.88,24.89,24.88,24.88,21900.0,19.0227,19.0304,19.0227,19.0227,21900.0
2014-10-14 11:00:00,24.89,24.89,24.86,24.87,24200.0,19.0304,19.0304,19.0074,19.0151,24200.0
2014-10-14 11:05:00,24.88,24.89,24.87,24.89,13300.0,19.0227,19.0304,19.0151,19.0304,13300.0
2014-10-14 11:10:00,24.89,24.89,24.88,24.89,20700.0,19.0304,19.0304,19.0227,19.0304,20700.0
2014-10-14 11:15:00,24.89,24.92,24.89,24.92,13200.0,19.0304,19.0533,19.0304,19.0533,13200.0
2014-10-14 11:20:00,24.92,24.92,24.9,24.91,26700.0,19.0533,19.0533,19.038,19.0456,26700.0
2014-10-14 11:25:00,24.91,24.91,24.88,24.88,30700.0,19.0456,19.0456,19.0227,19.0227,30700.0
2014-10-14 11:30:00,24.89,24.89,24.84,24.84,86500.0,19.0304,19.0304,18.9921,18.9921,86500.0
2014-10-14 11:35:00,24.85,24.85,24.84,24.84,8600.0,18.9998,18.9998,18.9921,18.9921,8600.0
2014-10-14 11:40:00,24.85,24.86,24.84,24.86,38700.0,18.9998,19.0074,18.9921,19.0074,38700.0
2014-10-14 11:45:00,24.86,24.88,24.85,24.87,26400.0,19.0074,19.0227,18.9998,19.0151,26400.0
2014-10-14 11:50:00,24.88,24.88,24.86,24.86,27600.0,19.0227,19.0227,19.0074,19.0074,27600.0
2014-10-14 11:55:00,24.87,24.88,24.86,24.88,30200.0,19.0151,19.0227,19.0074,19.0227,30200.0
2014-10-14 12:00:00,24.88,24.89,24.87,24.89,13900.0,19.0227,19.0304,19.0151,19.0304,13900.0
2014-10-14 12:05:00,24.89,24.9,24.88,24.9,21600.0,19.0304,19.038,19.0227,19.038,21600.0
2014-10-14 12:10:00,24.9,24.9,24.89,24.89,4700.0,19.038,19.038,19.0304,19.0304,4700.0
2014-10-14 12:15:00,24.9,24.91,24.87,24.89,21300.0,19.038,19.0456,19.0151,19.0304,21300.0
2014-10-14 12:20:00,24.89,24.9,24.87,24.89,22100.0,19.0304,19.038,19.0151,19.0304,22100.0
2014-10-14 12:25:00,24.88,24.9,24.87,24.89,48500.0,19.0227,19.038,19.0151,19.0304,48500.0
2014-10-14 12:30:00,24.89,24.89,24.88,24.89,18700.0,19.0304,19.0304,19.0227,19.0304,18700.0
2014-10-14 12:35:00,24.89,24.9,24.88,24.9,21600.0,19.0304,19.038,19.0227,19.038,21600.0
2014-10-14 12:40:00,24.9,24.9,24.87,24.89,20100.0,19.038,19.038,19.0151,19.0304,20100.0
2014-10-14 12:45:00,24.88,24.9,24.88,24.9,6900.0,19.0227,19.038,19.0227,19.038,6900.0
2014-10-14 12:50:00,24.89,24.9,24.88,24.9,12600.0,19.0304,19.038,19.0227,19.038,12600.0
2014-10-14 12:55:00,24.89,24.9,24.89,24.89,3200.0,19.0304,19.038,19.0304,19.0304,3200.0
2014-10-14 13:00:00,24.89,24.91,24.89,24.89,16200.0,19.0304,19.0456,19.0304,19.0304,16200.0
2014-10-14 13:05:00,24.9,24.91,24.89,24.9,7300.0,19.038,19.0456,19.0304,19.038,7300.0
2014-10-14 13:10:00,24.9,24.92,24.89,24.89,23300.0,19.038,19.0533,19.0304,19.0304,23300.0
2014-10-14 13:15:00,24.9,24.92,24.89,24.91,7800.0,19.038,19.0533,19.0304,19.0456,7800.0
2014-10-14 13:20:00,24.92,24.92,24.9,24.9,21200.0,19.0533,19.0533,19.038,19.038,21200.0
2014-10-14 13:25:00,24.91,24.92,24.9,24.9,22100.0,19.0456,19.0533,19.038,19.038,22100.0
2014-10-14 13:30:00,24.91,24.93,24.9,24.92,21300.0,19.0456,19.0609,19.038,19.0533,21300.0
2014-10-14 13:35:00,24.92,24.92,24.9,24.91,13400.0,19.0533,19.0533,19.038,19.0456,13400.0
2014-10-14 13:40:00,24.91,24.92,24.91,24.92,10600.0,19.0456,19.0533,19.0456,19.0533,10600.0
2014-10-14 13:45:00,24.92,24.92,24.87,24.91,37400.0,19.0533,19.0533,19.0151,19.0456,37400.0
2014-10-14 13:50:00,24.92,24.93,24.91,24.93,10900.0,19.0533,19.0609,19.0456,19.0609,10900.0
2014-10-14 13:55:00,24.93,24.94,24.91,24.94,22400.0,19.0609,19.0686,19.0456,19.0686,22400.0
2014-10-14 14:00:00,24.94,24.95,24.93,24.94,11300.0,19.0686,19.0762,19.0609,19.0686,11300.0
2014-10-14 14:05:00,24.95,24.95,24.92,24.92,33400.0,19.0762,19.0762,19.0533,19.0533,33400.0
2014-10-14 14:10:00,24.92,24.95,24.92,24.94,27800.0,19.0533,19.0762,19.0533,19.0686,27800.0
2014-10-14 14:15:00,24.95,24.96,24.93,24.95,29100.0,19.0762,19.0839,19.0609,19.0762,29100.0
2014-10-14 14:20:00,24.95,24.96,24.93,24.93,17400.0,19.0762,19.0839,19.0609,19.0609,17400.0
2014-10-14 14:25:00,24.94,24.94,24.92,24.92,37700.0,19.0686,19.0686,19.0533,19.0533,37700.0
2014-10-14 14:30:00,24.92,24.93,24.9,24.9,34100.0,19.0533,19.0609,19.038,19.038,34100.0
2014-10-14 14:35:00,24.9,24.91,24.89,24.91,32000.0,19.038,19.0456,19.0304,19.0456,32000.0
2014-10-14 14:40:00,24.9,24.92,24.9,24.91,24600.0,19.038,19.0533,19.038,19.0456,24600.0
2014-10-14 14:45:00,24.92,24.92,24.89,24.91,24900.0,19.0533,19.0533,19.0304,19.0456,24900.0
2014-10-14 14:50:00,24.91,24.91,24.87,24.89,39100.0,19.0456,19.0456,19.0151,19.0304,39100.0
2014-10-14 14:55:00,24.89,24.9,24.88,24.89,29200.0,19.0304,19.038,19.0227,19.0304,29200.0
2014-10-14 15:00:00,24.9,24.91,24.88,24.89,47200.0,19.038,19.0456,19.0227,19.0304,47200.0
2014-10-14 15:05:00,24.88,24.89,24.84,24.86,71600.0,19.0227,19.0304,18.9921,19.0074,71600.0
2014-10-14 15:10:00,24.87,24.88,24.86,24.87,31100.0,19.0151,19.0227,19.0074,19.0151,31100.0
2014-10-14 15:15:00,24.86,24.87,24.86,24.87,16600.0,19.0074,19.0151,19.0074,19.0151,16600.0
2014-10-14 15:20:00,24.86,24.87,24.78,24.79,100900.0,19.0074,19.0151,18.9462,18.9539,100900.0
2014-10-14 15:25:00,24.79,24.8,24.77,24.77,121600.0,18.9539,18.9615,18.9386,18.9386,121600.0
2014-10-14 15:30:00,24.77,24.78,24.75,24.77,62200.0,18.9386,18.9462,18.9233,18.9386,62200.0
2014-10-14 15:35:00,24.77,24.82,24.75,24.82,92400.0,18.9386,18.9768,18.9233,18.9768,92400.0
2014-10-14 15:40:00,24.82,24.84,24.79,24.79,76500.0,18.9768,18.9921,18.9539,18.9539,76500.0
2014-10-14 15:45:00,24.8,24.83,24.8,24.82,100100.0,18.9615,18.9845,18.9615,18.9768,100100.0
2014-10-14 15:50:00,24.82,24.85,24.81,24.81,90500.0,18.9768,18.9998,18.9692,18.9692,90500.0
2014-10-14 15:55:00,24.81,24.85,24.8,24.84,316300.0,18.9692,18.9998,18.9615,18.9921,316300.0
2014-10-15 09:30:00,24.55,24.65,24.48,24.64,78100.0,18.7704,18.8469,18.7169,18.8392,78100.0
2014-10-15 09:35:00,24.62,24.67,24.55,24.59,92400.0,18.8239,18.8621,18.7704,18.801,92400.0
2014-10-15 09:40:00,24.59,24.68,24.55,24.56,132300.0,18.801,18.8698,18.7704,18.778,132300.0
2014-10-15 09:45:00,24.56,24.64,24.55,24.64,108900.0,18.778,18.8392,18.7704,18.8392,108900.0
2014-10-15 09:50:00,24.64,24.78,24.61,24.74,79300.0,18.8392,18.9462,18.8163,18.9157,79300.0
2014-10-15 09:55:00,24.74,24.74,24.66,24.7,28000.0,18.9157,18.9157,18.8545,18.8851,28000.0
2014-10-15 10:00:00,24.68,24.78,24.68,24.7,57800.0,18.8698,18.9462,18.8698,18.8851,57800.0
2014-10-15 10:05:00,24.7,24.76,24.67,24.72,54400.0,18.8851,18.931,18.8621,18.9004,54400.0
2014-10-15 10:10:00,24.72,24.76,24.69,24.74,96900.0,18.9004,18.931,18.8774,18.9157,96900.0
2014-10-15 10:15:00,24.74,24.76,24.63,24.64,100700.0,18.9157,18.931,18.8316,18.8392,100700.0
2014-10-15 10:20:00,24.64,24.65,24.6,24.63,95000.0,18.8392,18.8469,18.8086,18.8316,95000.0
2014-10-15 10:25:00,24.63,24.64,24.59,24.6,68800.0,18.8316,18.8392,18.801,18.8086,68800.0
2014-10-15 10:30:00,24.59,24.62,24.59,24.6,33000.0,18.801,18.8239,18.801,18.8086,33000.0
2014-10-15 10:35:00,24.6,24.63,24.59,24.6,43200.0,18.8086,18.8316,18.801,18.8086,43200.0
2014-10-15 10:40:00,24.6,24.62,24.55,24.56,76300.0,18.8086,18.8239,18.7704,18.778,76300.0
2014-10-15 10:45:00,24.55,24.58,24.53,24.56,61700.0,18.7704,18.7933,18.7551,18.778,61700.0
2014-10-15 10:50:00,24.57,24.6,24.57,24.57,25500.0,18.7857,18.8086,18.7857,18.7857,25500.0
2014-10-15 10:55:00,24.57,24.59,24.53,24.57,23700.0,18.7857,18.801,18.7551,18.7857,23700.0
2014-10-15 11:00:00,24.58,24.65,24.56,24.64,66800.0,18.7933,18.8469,18.778,18.8392,66800.0
2014-10-15 11:05:00,24.63,24.67,24.62,24.64,97100.0,18.8316,18.8621,18.8239,18.8392,97100.0
2014-10-15 11:10:00,24.65,24.65,24.62,24.64,56300.0,18.8469,18.8469,18.8239,18.8392,56300.0
2014-10-15 11:15:00,24.64,24.67,24.64,24.66,49300.0,18.8392,18.8621,18.8392,18.8545,49300.0
2014-10-15 11:20:00,24.66,24.66,24.63,24.63,79500.0,18.8545,18.8545,18.8316,18.8316,79500.0
2014-10-15 11:25:00,24.64,24.66,24.62,24.65,134200.0,18.8392,18.8545,18.8239,18.8469,134200.0
2014-10-15 11:30:00,24.65,24.66,24.5,24.5,86900.0,18.8469,18.8545,18.7322,18.7322,86900.0
2014-10-15 11:35:00,24.51,24.53,24.49,24.51,18900.0,18.7398,18.7551,18.7245,18.7398,18900.0
2014-10-15 11:40:00,24.52,24.52,24.46,24.46,20900.0,18.7475,18.7475,18.7016,18.7016,20900.0
2014-10-15 11:45:00,24.46,24.46,24.42,24.42,17400.0,18.7016,18.7016,18.671,18.671,17400.0
2014-10-15 11:50:00,24.42,24.44,24.4,24.44,29200.0,18.671,18.6863,18.6557,18.6863,29200.0
2014-10-15 11:55:00,24.44,24.46,24.43,24.45,47800.0,18.6863,18.7016,18.6786,18.6939,47800.0
2014-10-15 12:00:00,24.45,24.46,24.41,24.44,27900.0,18.6939,18.7016,18.6634,18.6863,27900.0
2014-10-15 12:05:00,24.45,24.45,24.38,24.38,59100.0,18.6939,18.6939,18.6404,18.6404,59100.0
2014-10-15 12:10:00,24.38,24.42,24.36,24.42,138600.0,18.6404,18.671,18.6251,18.671,138600.0
2014-10-15 12:15:00,24.42,24.43,24.38,24.38,89300.0,18.671,18.6786,18.6404,18.6404,89300.0
2014-10-15 12:20:00,24.39,24.44,24.38,24.42,46000.0,18.6481,18.6863,18.6404,18.671,46000.0
2014-10-15 12:25:00,24.41,24.42,24.39,24.42,37400.0,18.6634,18.671,18.6481,18.671,37400.0
2014-10-15 12:30:00,24.41,24.44,24.41,24.43,23900.0,18.6634,18.6863,18.6634,18.6786,23900.0
2014-10-15 12:35:00,24.43,24.45,24.41,24.45,52100.0,18.6786,18.6939,18.6634,18.6939,52100.0
2014-10-15 12:40:00,24.45,24.45,24.41,24.41,58400.0,18.6939,18.6939,18.6634,18.6634,58400.0
2014-10-15 12:45:00,24.41,24.44,24.4,24.43,52500.0,18.6634,18.6863,18.6557,18.6786,52500.0
2014-10-15 12:50:00,24.42,24.42,24.38,24.38,108900.0,18.671,18.671,18.6404,18.6404,108900.0
2014-10-15 12:55:00,24.39,24.39,24.35,24.37,95800.0,18.6481,18.6481,18.6175,18.6328,95800.0
2014-10-15 13:00:00,24.37,24.41,24.36,24.39,61000.0,18.6328,18.6634,18.6251,18.6481,61000.0
2014-10-15 13:05:00,24.39,24.41,24.37,24.39,22300.0,18.6481,18.6634,18.6328,18.6481,22300.0
2014-10-15 13:10:00,24.39,24.39,24.34,24.34,40600.0,18.6481,18.6481,18.6098,18.6098,40600.0
2014-10-15 13:15:00,24.35,24.35,24.29,24.29,62200.0,18.6175,18.6175,18.5716,18.5716,62200.0
2014-10-15 13:20:00,24.29,24.29,24.21,24.24,43500.0,18.5716,18.5716,18.5104,18.5334,43500.0
2014-10-15 13:25:00,24.24,24.25,24.16,24.18,37500.0,18.5334,18.541,18.4722,18.4875,37500.0
2014-10-15 13:30:00,24.19,24.23,24.19,24.23,43500.0,18.4951,18.5257,18.4951,18.5257,43500.0
2014-10-15 13:35:00,24.23,24.23,24.17,24.21,110900.0,18.5257,18.5257,18.4799,18.5104,110900.0
2014-10-15 13:40:00,24.21,24.23,24.2,24.2,33300.0,18.5104,18.5257,18.5028,18.5028,33300.0
2014-10-15 13:45:00,24.2,24.26,24.19,24.26,57700.0,18.5028,18.5487,18.4951,18.5487,57700.0
2014-10-15 13:50:00,24.25,24.28,24.23,24.25,46500.0,18.541,18.564,18.5257,18.541,46500.0
2014-10-15 13:55:00,24.24,24.27,24.23,24.23,64000.0,18.5334,18.5563,18.5257,18.5257,64000.0
2014-10-15 14:00:00,24.23,24.25,24.21,24.22,49300.0,18.5257,18.541,18.5104,18.5181,49300.0
2014-10-15 14:05:00,24.21,24.25,24.21,24.24,29900.0,18.5104,18.541,18.5104,18.5334,29900.0
2014-10-15 14:10:00,24.24,24.27,24.23,24.26,31600.0,18.5334,18.5563,18.5257,18.5487,31600.0
2014-10-15 14:15:00,24.27,24.36,24.27,24.36,51200.0,18.5563,18.6251,18.5563,18.6251,51200.0
2014-10-15 14:20:00,24.36,24.38,24.33,24.35,46000.0,18.6251,18.6404,18.6022,18.6175,46000.0
2014-10-15 14:25:00,24.35,24.36,24.31,24.32,30600.0,18.6175,18.6251,18.5869,18.5945,30600.0
2014-10-15 14:30:00,24.33,24.38,24.32,24.38,107300.0,18.6022,18.6404,18.5945,18.6404,107300.0
2014-10-15 14:35:00,24.38,24.46,24.38,24.45,53200.0,18.6404,18.7016,18.6404,18.6939,53200.0
2014-10-15 14:40:00,24.45,24.46,24.37,24.38,47400.0,18.6939,18.7016,18.6328,18.6404,47400.0
2014-10-15 14:45:00,24.38,24.39,24.36,24.38,39100.0,18.6404,18.6481,18.6251,18.6404,39100.0
2014-10-15 14:50:00,24.38,24.43,24.37,24.42,41500.0,18.6404,18.6786,18.6328,18.671,41500.0
2014-10-15 14:55:00,24.42,24.42,24.37,24.39,242100.0,18.671,18.671,18.6328,18.6481,242100.0
2014-10-15 15:00:00,24.39,24.4,24.34,24.35,49400.0,18.6481,18.6557,18.6098,18.6175,49400.0
2014-10-15 15:05:00,24.35,24.42,24.33,24.41,46900.0,18.6175,18.671,18.6022,18.6634,46900.0
2014-10-15 15:10:00,24.41,24.48,24.4,24.42,73900.0,18.6634,18.7169,18.6557,18.671,73900.0
2014-10-15 15:15:00,24.42,24.42,24.32,24.34,56100.0,18.671,18.671,18.5945,18.6098,56100.0
2014-10-15 15:20:00,24.34,24.37,24.32,24.36,49800.0,18.6098,18.6328,18.5945,18.6251,49800.0
2014-10-15 15:25:00,24.36,24.48,24.36,24.48,71900.0,18.6251,18.7169,18.6251,18.7169,71900.0
2014-10-15 15:30:00,24.48,24.5,24.42,24.44,299400.0,18.7169,18.7322,18.671,18.6863,299400.0
2014-10-15 15:35:00,24.44,24.52,24.42,24.49,114400.0,18.6863,18.7475,18.671,18.7245,114400.0
2014-10-15 15:40:00,24.49,24.55,24.48,24.54,74900.0,18.7245,18.7704,18.7169,18.7627,74900.0
2014-10-15 15:45:00,24.53,24.54,24.46,24.48,105100.0,18.7551,18.7627,18.7016,18.7169,105100.0
2014-10-15 15:50:00,24.49,24.52,24.46,24.52,66800.0,18.7245,18.7475,18.7016,18.7475,66800.0
2014-10-15 15:55:00,24.52,24.55,24.51,24.52,295700.0,18.7475,18.7704,18.7398,18.7475,295700.0
2014-10-16 09:30:00,24.23,24.35,24.17,24.21,60100.0,18.5257,18.6175,18.4799,18.5104,60100.0
2014-10-16 09:35:00,24.22,24.36,24.22,24.36,35300.0,18.5181,18.6251,18.5181,18.6251,35300.0
2014-10-16 09:40:00,24.36,24.38,24.32,24.35,48000.0,18.6251,18.6404,18.5945,18.6175,48000.0
2014-10-16 09:45:00,24.35,24.36,24.28,24.35,44400.0,18.6175,18.6251,18.564,18.6175,44400.0
2014-10-16 09:50:00,24.35,24.39,24.29,24.33,63700.0,18.6175,18.6481,18.5716,18.6022,63700.0
2014-10-16 09:55:00,24.32,24.43,24.26,24.43,106500.0,18.5945,18.6786,18.5487,18.6786,106500.0
2014-10-16 10:00:00,24.41,24.42,24.33,24.35,56100.0,18.6634,18.671,18.6022,18.6175,56100.0
2014-10-16 10:05:00,24.36,24.37,24.31,24.36,72900.0,18.6251,18.6328,18.5869,18.6251,72900.0
2014-10-16 10:10:00,24.35,24.35,24.27,24.29,168800.0,18.6175,18.6175,18.5563,18.5716,168800.0
2014-10-16 10:15:00,24.29,24.29,24.23,24.28,63300.0,18.5716,18.5716,18.5257,18.564,63300.0
2014-10-16 10:20:00,24.29,24.52,24.27,24.39,83000.0,18.5716,18.7475,18.5563,18.6481,83000.0
2014-10-16 10:25:00,24.41,24.41,24.27,24.33,157200.0,18.6634,18.6634,18.5563,18.6022,157200.0
2014-10-16 10:30:00,24.32,24.34,24.3,24.32,58600.0,18.5945,18.6098,18.5793,18.5945,58600.0
2014-10-16 10:35:00,24.32,24.33,24.28,24.32,98400.0,18.5945,18.6022,18.564,18.5945,98400.0
2014-10-16 10:40:00,24.3,24.35,24.3,24.33,73800.0,18.5793,18.6175,18.5793,18.6022,73800.0
2014-10-16 10:45:00,24.33,24.39,24.33,24.37,33200.0,18.6022,18.6481,18.6022,18.6328,33200.0
2014-10-16 10:50:00,24.38,24.41,24.34,24.36,46400.0,18.6404,18.6634,18.6098,18.6251,46400.0
2014-10-16 10:55:00,24.36,24.38,24.31,24.31,29800.0,18.6251,18.6404,18.5869,18.5869,29800.0
2014-10-16 11:00:00,24.32,24.41,24.31,24.38,82500.0,18.5945,18.6634,18.5869,18.6404,82500.0
2014-10-16 11:05:00,24.38,24.41,24.33,24.4,96800.0,18.6404,18.6634,18.6022,18.6557,96800.0
2014-10-16 11:10:00,24.4,24.41,24.37,24.37,70500.0,18.6557,18.6634,18.6328,18.6328,70500.0
2014-10-16 11:15:00,24.38,24.38,24.35,24.36,53700.0,18.6404,18.6404,18.6175,18.6251,53700.0
2014-10-16 11:20:00,24.35,24.41,24.34,24.4,101300.0,18.6175,18.6634,18.6098,18.6557,101300.0
2014-10-16 11:25:00,24.39,24.47,24.39,24.46,36400.0,18.6481,18.7092,18.6481,18.7016,36400.0
2014-10-16 11:30:00,24.47,24.51,24.45,24.47,107300.0,18.7092,18.7398,18.6939,18.7092,107300.0
2014-10-16 11:35:00,24.46,24.46,24.41,24.41,57200.0,18.7016,18.7016,18.6634,18.6634,57200.0
2014-10-16 11:40:00,24.41,24.45,24.4,24.43,43200.0,18.6634,18.6939,18.6557,18.6786,43200.0
2014-10-16 11:45:00,24.43,24.44,24.39,24.42,100600.0,18.6786,18.6863,18.6481,18.671,100600.0
2014-10-16 11:50:00,24.43,24.45,24.41,24.41,46800.0,18.6786,18.6939,18.6634,18.6634,46800.0
2014-10-16 11:55:00,24.42,24.44,24.41,24.41,57200.0,18.671,18.6863,18.6634,18.6634,57200.0
2014-10-16 12:00:00,24.41,24.42,24.39,24.39,83700.0,18.6634,18.671,18.6481,18.6481,83700.0
2014-10-16 12:05:00,24.39,24.45,24.39,24.4,125000.0,18.6481,18.6939,18.6481,18.6557,125000.0
2014-10-16 12:10:00,24.41,24.44,24.41,24.44,36000.0,18.6634,18.6863,18.6634,18.6863,36000.0
2014-10-16 12:15:00,24.44,24.44,24.4,24.44,31200.0,18.6863,18.6863,18.6557,18.6863,31200.0
2014-10-16 12:20:00,24.45,24.46,24.44,24.45,27700.0,18.6939,18.7016,18.6863,18.6939,27700.0
2014-10-16 12:25:00,24.45,24.45,24.42,24.43,38000.0,18.6939,18.6939,18.671,18.6786,38000.0
2014-10-16 12:30:00,24.43,24.46,24.42,24.46,135300.0,18.6786,18.7016,18.671,18.7016,135300.0
2014-10-16 12:35:00,24.45,24.46,24.42,24.43,112200.0,18.6939,18.7016,18.671,18.6786,112200.0
2014-10-16 12:40:00,24.43,24.46,24.43,24.45,105700.0,18.6786,18.7016,18.6786,18.6939,105700.0
2014-10-16 12:45:00,24.46,24.47,24.45,24.47,36300.0,18.7016,18.7092,18.6939,18.7092,36300.0
2014-10-16 12:50:00,24.47,24.48,24.46,24.47,92200.0,18.7092,18.7169,18.7016,18.7092,92200.0
2014-10-16 12:55:00,24.46,24.52,24.46,24.5,29900.0,18.7016,18.7475,18.7016,18.7322,29900.0
2014-10-16 13:00:00,24.5,24.53,24.49,24.51,30600.0,18.7322,18.7551,18.7245,18.7398,30600.0
2014-10-16 13:05:00,24.51,24.53,24.5,24.52,72100.0,18.7398,18.7551,18.7322,18.7475,72100.0
2014-10-16 13:10:00,24.5,24.51,24.48,24.51,57200.0,18.7322,18.7398,18.7169,18.7398,57200.0
2014-10-16 13:15:00,24.51,24.53,24.5,24.53,39900.0,18.7398,18.7551,18.7322,18.7551,39900.0
2014-10-16 13:20:00,24.53,24.62,24.51,24.61,101900.0,18.7551,18.8239,18.7398,18.8163,101900.0
2014-10-16 13:25:00,24.61,24.64,24.61,24.63,26900.0,18.8163,18.8392,18.8163,18.8316,26900.0
2014-10-16 13:30:00,24.62,24.62,24.6,24.6,21400.0,18.8239,18.8239,18.8086,18.8086,21400.0
2014-10-16 13:35:00,24.6,24.64,24.59,24.61,34100.0,18.8086,18.8392,18.801,18.8163,34100.0
2014-10-16 13:40:00,24.6,24.64,24.6,24.64,19000.0,18.8086,18.8392,18.8086,18.8392,19000.0
2014-10-16 13:45:00,24.64,24.65,24.61,24.63,18400.0,18.8392,18.8469,18.8163,18.8316,18400.0
2014-10-16 13:50:00,24.63,24.63,24.55,24.58,30900.0,18.8316,18.8316,18.7704,18.7933,30900.0
2014-10-16 13:55:00,24.58,24.58,24.52,24.54,49500.0,18.7933,18.7933,18.7475,18.7627,49500.0
2014-10-16 14:00:00,24.54,24.54,24.5,24.53,105700.0,18.7627,18.7627,18.7322,18.7551,105700.0
2014-10-16 14:05:00,24.53,24.56,24.52,24.55,37400.0,18.7551,18.778,18.7475,18.7704,37400.0
2014-10-16 14:10:00,24.55,24.55,24.48,24.5,28000.0,18.7704,18.7704,18.7169,18.7322,28000.0
2014-10-16 14:15:00,24.5,24.52,24.47,24.49,39500.0,18.7322,18.7475,18.7092,18.7245,39500.0
2014-10-16 14:20:00,24.49,24.49,24.45,24.46,33600.0,18.7245,18.7245,18.6939,18.7016,33600.0
2014-10-16 14:25:00,24.46,24.49,24.46,24.48,25700.0,18.7016,18.7245,18.7016,18.7169,25700.0
2014-10-16 14:30:00,24.48,24.51,24.46,24.49,33000.0,18.7169,18.7398,18.7016,18.7245,33000.0
2014-10-16 14:35:00,24.49,24.51,24.46,24.51,31600.0,18.7245,18.7398,18.7016,18.7398,31600.0
2014-10-16 14:40:00,24.51,24.51,24.48,24.48,63000.0,18.7398,18.7398,18.7169,18.7169,63000.0
2014-10-16 14:45:00,24.48,24.5,24.42,24.43,79400.0,18.7169,18.7322,18.671,18.6786,79400.0
2014-10-16 14:50:00,24.42,24.44,24.4,24.42,42400.0,18.671,18.6863,18.6557,18.671,42400.0
2014-10-16 14:55:00,24.42,24.45,24.42,24.42,26700.0,18.671,18.6939,18.671,18.671,26700.0
2014-10-16 15:00:00,24.42,24.45,24.37,24.38,54100.0,18.671,18.6939,18.6328,18.6404,54100.0
2014-10-16 15:05:00,24.38,24.41,24.38,24.39,108600.0,18.6404,18.6634,18.6404,18.6481,108600.0
2014-10-16 15:10:00,24.39,24.44,24.39,24.44,38700.0,18.6481,18.6863,18.6481,18.6863,38700.0
2014-10-16 15:15:00,24.44,24.46,24.42,24.43,67700.0,18.6863,18.7016,18.671,18.6786,67700.0
2014-10-16 15:20:00,24.44,24.44,24.41,24.41,87300.0,18.6863,18.6863,18.6634,18.6634,87300.0
2014-10-16 15:25:00,24.41,24.43,24.4,24.43,131200.0,18.6634,18.6786,18.6557,18.6786,131200.0
2014-10-16 15:30:00,24.43,24.44,24.41,24.44,88000.0,18.6786,18.6863,18.6634,18.6863,88000.0
2014-10-16 15:35:00,24.44,24.45,24.41,24.42,86600.0,18.6863,18.6939,18.6634,18.671,86600.0
2014-10-16 15:40:00,24.42,24.44,24.42,24.44,38800.0,18.671,18.6863,18.671,18.6863,38800.0
2014-10-16 15:45:00,24.44,24.46,24.44,24.45,93400.0,18.6863,18.7016,18.6863,18.6939,93400.0
2014-10-16 15:50:00,24.45,24.48,24.44,24.46,171800.0,18.6939,18.7169,18.6863,18.7016,171800.0
2014-10-16 15:55:00,24.45,24.46,24.42,24.43,234700.0,18.6939,18.7016,18.671,18.6786,234700.0
2014-10-17 09:30:00,24.62,24.7,24.58,24.69,195500.0,18.8239,18.8851,18.7933,18.8774,195500.0
2014-10-17 09:35:00,24.68,24.68,24.63,24.67,52000.0,18.8698,18.8698,18.8316,18.8621,52000.0
2014-10-17 09:40:00,24.67,24.69,24.63,24.69,67700.0,18.8621,18.8774,18.8316,18.8774,67700.0
2014-10-17 09:45:00,24.69,24.75,24.69,24.72,68200.0,18.8774,18.9233,18.8774,18.9004,68200.0
2014-10-17 09:50:00,24.73,24.78,24.73,24.78,38000.0,18.908,18.9462,18.908,18.9462,38000.0
2014-10-17 09:55:00,24.78,24.8,24.73,24.74,44500.0,18.9462,18.9615,18.908,18.9157,44500.0
2014-10-17 10:00:00,24.75,24.75,24.67,24.69,179900.0,18.9233,18.9233,18.8621,18.8774,179900.0
2014-10-17 10:05:00,24.7,24.76,24.69,24.76,47200.0,18.8851,18.931,18.8774,18.931,47200.0
2014-10-17 10:10:00,24.77,24.81,24.77,24.79,44500.0,18.9386,18.9692,18.9386,18.9539,44500.0
2014-10-17 10:15:00,24.8,24.84,24.78,24.84,67200.0,18.9615,18.9921,18.9462,18.9921,67200.0
2014-10-17 10:20:00,24.84,24.85,24.83,24.84,33700.0,18.9921,18.9998,18.9845,18.9921,33700.0
2014-10-17 10:25:00,24.84,24.85,24.79,24.8,70700.0,18.9921,18.9998,18.9539,18.9615,70700.0
2014-10-17 10:30:00,24.8,24.82,24.79,24.82,95200.0,18.9615,18.9768,18.9539,18.9768,95200.0
2014-10-17 10:35:00,24.83,24.83,24.8,24.8,28100.0,18.9845,18.9845,18.9615,18.9615,28100.0
2014-10-17 10:40:00,24.8,24.84,24.8,24.84,26500.0,18.9615,18.9921,18.9615,18.9921,26500.0
2014-10-17 10:45:00,24.84,24.85,24.83,24.83,29500.0,18.9921,18.9998,18.9845,18.9845,29500.0
2014-10-17 10:50:00,24.83,24.84,24.82,24.84,23200.0,18.9845,18.9921,18.9768,18.9921,23200.0
2014-10-17 10:55:00,24.84,24.86,24.83,24.83,28400.0,18.9921,19.0074,18.9845,18.9845,28400.0
2014-10-17 11:00:00,24.84,24.84,24.83,24.83,14600.0,18.9921,18.9921,18.9845,18.9845,14600.0
2014-10-17 11:05:00,24.83,24.85,24.82,24.85,91800.0,18.9845,18.9998,18.9768,18.9998,91800.0
2014-10-17 11:10:00,24.84,24.85,24.81,24.84,54500.0,18.9921,18.9998,18.9692,18.9921,54500.0
2014-10-17 11:15:00,24.82,24.84,24.81,24.82,38300.0,18.9768,18.9921,18.9692,18.9768,38300.0
2014-10-17 11:20:00,24.83,24.83,24.79,24.8,52600.0,18.9845,18.9845,18.9539,18.9615,52600.0
2014-10-17 11:25:00,24.79,24.82,24.78,24.81,63800.0,18.9539,18.9768,18.9462,18.9692,63800.0
2014-10-17 11:30:00,24.81,24.83,24.81,24.83,25800.0,18.9692,18.9845,18.9692,18.9845,25800.0
2014-10-17 11:35:00,24.83,24.84,24.79,24.82,120200.0,18.9845,18.9921,18.9539,18.9768,120200.0
2014-10-17 11:40:00,24.82,24.83,24.82,24.82,18700.0,18.9768,18.9845,18.9768,18.9768,18700.0
2014-10-17 11:45:00,24.83,24.86,24.82,24.85,16000.0,18.9845,19.0074,18.9768,18.9998,16000.0
2014-10-17 11:50:00,24.86,24.88,24.85,24.86,25500.0,19.0074,19.0227,18.9998,19.0074,25500.0
2014-10-17 11:55:00,24.87,24.87,24.83,24.83,33500.0,19.0151,19.0151,18.9845,18.9845,33500.0
2014-10-17 12:00:00,24.83,24.86,24.83,24.85,21800.0,18.9845,19.0074,18.9845,18.9998,21800.0
2014-10-17 12:05:00,24.86,24.87,24.84,24.84,17500.0,19.0074,19.0151,18.9921,18.9921,17500.0
2014-10-17 12:10:00,24.84,24.84,24.8,24.8,23100.0,18.9921,18.9921,18.9615,18.9615,23100.0
2014-10-17 12:15:00,24.8,24.8,24.77,24.77,11400.0,18.9615,18.9615,18.9386,18.9386,11400.0
2014-10-17 12:20:00,24.77,24.8,24.77,24.78,19700.0,18.9386,18.9615,18.9386,18.9462,19700.0
2014-10-17 12:25:00,24.79,24.81,24.79,24.81,15200.0,18.9539,18.9692,18.9539,18.9692,15200.0
2014-10-17 12:30:00,24.81,24.82,24.8,24.81,19400.0,18.9692,18.9768,18.9615,18.9692,19400.0
2014-10-17 12:35:00,24.81,24.86,24.81,24.86,20400.0,18.9692,19.0074,18.9692,19.0074,20400.0
2014-10-17 12:40:00,24.86,24.86,24.82,24.84,17700.0,19.0074,19.0074,18.9768,18.9921,17700.0
2014-10-17 12:45:00,24.84,24.88,24.84,24.86,49200.0,18.9921,19.0227,18.9921,19.0074,49200.0
2014-10-17 12:50:00,24.86,24.86,24.83,24.84,18400.0,19.0074,19.0074,18.9845,18.9921,18400.0
2014-10-17 12:55:00,24.84,24.87,24.84,24.86,30900.0,18.9921,19.0151,18.9921,19.0074,30900.0
2014-10-17 13:00:00,24.86,24.88,24.86,24.88,22900.0,19.0074,19.0227,19.0074,19.0227,22900.0
2014-10-17 13:05:00,24.87,24.87,24.84,24.86,24800.0,19.0151,19.0151,18.9921,19.0074,24800.0
2014-10-17 13:10:00,24.85,24.86,24.83,24.84,13700.0,18.9998,19.0074,18.9845,18.9921,13700.0
2014-10-17 13:15:00,24.85,24.88,24.85,24.88,18800.0,18.9998,19.0227,18.9998,19.0227,18800.0
2014-10-17 13:20:00,24.88,24.88,24.85,24.86,13200.0,19.0227,19.0227,18.9998,19.0074,13200.0
2014-10-17 13:25:00,24.86,24.87,24.84,24.84,17600.0,19.0074,19.0151,18.9921,18.9921,17600.0
2014-10-17 13:30:00,24.85,24.85,24.83,24.83,19900.0,18.9998,18.9998,18.9845,18.9845,19900.0
2014-10-17 13:35:00,24.83,24.86,24.81,24.85,25900.0,18.9845,19.0074,18.9692,18.9998,25900.0
2014-10-17 13:40:00,24.86,24.86,24.82,24.83,14400.0,19.0074,19.0074,18.9768,18.9845,14400.0
2014-10-17 13:45:00,24.83,24.83,24.81,24.81,6300.0,18.9845,18.9845,18.9692,18.9692,6300.0
2014-10-17 13:50:00,24.81,24.83,24.8,24.82,15800.0,18.9692,18.9845,18.9615,18.9768,15800.0
2014-10-17 13:55:00,24.82,24.83,24.78,24.81,33400.0,18.9768,18.9845,18.9462,18.9692,33400.0
2014-10-17 14:00:00,24.81,24.81,24.77,24.77,84300.0,18.9692,18.9692,18.9386,18.9386,84300.0
2014-10-17 14:05:00,24.77,24.79,24.71,24.74,55000.0,18.9386,18.9539,18.8927,18.9157,55000.0
2014-10-17 14:10:00,24.74,24.76,24.73,24.74,39700.0,18.9157,18.931,18.908,18.9157,39700.0
2014-10-17 14:15:00,24.75,24.77,24.73,24.74,79500.0,18.9233,18.9386,18.908,18.9157,79500.0
2014-10-17 14:20:00,24.75,24.76,24.73,24.76,68900.0,18.9233,18.931,18.908,18.931,68900.0
2014-10-17 14:25:00,24.75,24.76,24.72,24.73,52700.0,18.9233,18.931,18.9004,18.908,52700.0
2014-10-17 14:30:00,24.73,24.74,24.72,24.73,50500.0,18.908,18.9157,18.9004,18.908,50500.0
2014-10-17 14:35:00,24.73,24.73,24.69,24.7,62500.0,18.908,18.908,18.8774,18.8851,62500.0
2014-10-17 14:40:00,24.7,24.72,24.69,24.7,85600.0,18.8851,18.9004,18.8774,18.8851,85600.0
2014-10-17 14:45:00,24.7,24.71,24.68,24.7,77900.0,18.8851,18.8927,18.8698,18.8851,77900.0
2014-10-17 14:50:00,24.7,24.71,24.69,24.69,87500.0,18.8851,18.8927,18.8774,18.8774,87500.0
2014-10-17 14:55:00,24.69,24.7,24.68,24.69,22000.0,18.8774,18.8851,18.8698,18.8774,22000.0
2014-10-17 15:00:00,24.7,24.7,24.66,24.7,82900.0,18.8851,18.8851,18.8545,18.8851,82900.0
2014-10-17 15:05:00,24.69,24.76,24.69,24.76,69400.0,18.8774,18.931,18.8774,18.931,69400.0
2014-10-17 15:10:00,24.75,24.78,24.73,24.77,108800.0,18.9233,18.9462,18.908,18.9386,108800.0
2014-10-17 15:15:00,24.77,24.78,24.75,24.76,41800.0,18.9386,18.9462,18.9233,18.931,41800.0
2014-10-17 15:20:00,24.77,24.79,24.75,24.77,71700.0,18.9386,18.9539,18.9233,18.9386,71700.0
2014-10-17 15:25:00,24.78,24.79,24.74,24.75,97900.0,18.9462,18.9539,18.9157,18.9233,97900.0
2014-10-17 15:30:00,24.75,24.79,24.75,24.78,99900.0,18.9233,18.9539,18.9233,18.9462,99900.0
2014-10-17 15:35:00,24.78,24.8,24.77,24.79,102400.0,18.9462,18.9615,18.9386,18.9539,102400.0
2014-10-17 15:40:00,24.79,24.8,24.75,24.78,127000.0,18.9539,18.9615,18.9233,18.9462,127000.0
2014-10-17 15:45:00,24.78,24.79,24.75,24.76,244800.0,18.9462,18.9539,18.9233,18.931,244800.0
2014-10-17 15:50:00,24.75,24.77,24.75,24.77,109700.0,18.9233,18.9386,18.9233,18.9386,109700.0
2014-10-17 15:55:00,24.76,24.79,24.75,24.75,439800.0,18.931,18.9539,18.9233,18.9233,439800.0
2014-10-20 09:30:00,24.67,24.73,24.62,24.66,39500.0,18.8621,18.908,18.8239,18.8545,39500.0
2014-10-20 09:35:00,24.66,24.7,24.63,24.7,27900.0,18.8545,18.8851,18.8316,18.8851,27900.0
2014-10-20 09:40:00,24.71,24.74,24.69,24.74,36800.0,18.8927,18.9157,18.8774,18.9157,36800.0
2014-10-20 09:45:00,24.75,24.78,24.73,24.75,27300.0,18.9233,18.9462,18.908,18.9233,27300.0
2014-10-20 09:50:00,24.75,24.77,24.73,24.76,47100.0,18.9233,18.9386,18.908,18.931,47100.0
2014-10-20 09:55:00,24.77,24.82,24.77,24.77,74800.0,18.9386,18.9768,18.9386,18.9386,74800.0
2014-10-20 10:00:00,24.78,24.78,24.73,24.74,86600.0,18.9462,18.9462,18.908,18.9157,86600.0
2014-10-20 10:05:00,24.74,24.75,24.73,24.75,21900.0,18.9157,18.9233,18.908,18.9233,21900.0
2014-10-20 10:10:00,24.76,24.77,24.75,24.76,20000.0,18.931,18.9386,18.9233,18.931,20000.0
2014-10-20 10:15:00,24.76,24.77,24.72,24.73,46400.0,18.931,18.9386,18.9004,18.908,46400.0
2014-10-20 10:20:00,24.73,24.79,24.73,24.79,20300.0,18.908,18.9539,18.908,18.9539,20300.0
2014-10-20 10:25:00,24.8,24.8,24.78,24.79,10400.0,18.9615,18.9615,18.9462,18.9539,10400.0
2014-10-20 10:30:00,24.78,24.81,24.78,24.79,16700.0,18.9462,18.9692,18.9462,18.9539,16700.0
2014-10-20 10:35:00,24.8,24.81,24.79,24.81,34900.0,18.9615,18.9692,18.9539,18.9692,34900.0
2014-10-20 10:40:00,24.81,24.87,24.8,24.87,25300.0,18.9692,19.0151,18.9615,19.0151,25300.0
2014-10-20 10:45:00,24.87,24.89,24.85,24.87,55100.0,19.0151,19.0304,18.9998,19.0151,55100.0
2014-10-20 10:50:00,24.87,24.89,24.85,24.87,80100.0,19.0151,19.0304,18.9998,19.0151,80100.0
2014-10-20 10:55:00,24.87,24.88,24.86,24.87,88200.0,19.0151,19.0227,19.0074,19.0151,88200.0
2014-10-20 11:00:00,24.87,24.89,24.86,24.86,38700.0,19.0151,19.0304,19.0074,19.0074,38700.0
2014-10-20 11:05:00,24.86,24.9,24.86,24.89,20300.0,19.0074,19.038,19.0074,19.0304,20300.0
2014-10-20 11:10:00,24.89,24.9,24.87,24.9,33900.0,19.0304,19.038,19.0151,19.038,33900.0
2014-10-20 11:15:00,24.9,24.93,24.9,24.93,23400.0,19.038,19.0609,19.038,19.0609,23400.0
2014-10-20 11:20:00,24.92,24.93,24.9,24.93,23200.0,19.0533,19.0609,19.038,19.0609,23200.0
2014-10-20 11:25:00,24.92,24.93,24.9,24.91,11400.0,19.0533,19.0609,19.038,19.0456,11400.0
2014-10-20 11:30:00,24.9,24.91,24.88,24.88,53600.0,19.038,19.0456,19.0227,19.0227,53600.0
2014-10-20 11:35:00,24.88,24.89,24.86,24.87,24000.0,19.0227,19.0304,19.0074,19.0151,24000.0
2014-10-20 11:40:00,24.87,24.9,24.86,24.9,38200.0,19.0151,19.038,19.0074,19.038,38200.0
2014-10-20 11:45:00,24.9,24.91,24.87,24.88,29000.0,19.038,19.0456,19.0151,19.0227,29000.0
2014-10-20 11:50:00,24.88,24.89,24.87,24.88,9900.0,19.0227,19.0304,19.0151,19.0227,9900.0
2014-10-20 11:55:00,24.88,24.92,24.88,24.91,19300.0,19.0227,19.0533,19.0227,19.0456,19300.0
2014-10-20 12:00:00,24.91,24.92,24.89,24.89,37800.0,19.0456,19.0533,19.0304,19.0304,37800.0
2014-10-20 12:05:00,24.9,24.91,24.89,24.9,8600.0,19.038,19.0456,19.0304,19.038,8600.0
2014-10-20 12:10:00,24.9,24.92,24.9,24.91,14700.0,19.038,19.0533,19.038,19.0456,14700.0
2014-10-20 12:15:00,24.91,24.91,24.89,24.89,40700.0,19.0456,19.0456,19.0304,19.0304,40700.0
2014-10-20 12:20:00,24.89,24.9,24.88,24.88,27000.0,19.0304,19.038,19.0227,19.0227,27000.0
2014-10-20 12:25:00,24.87,24.87,24.86,24.86,13000.0,19.0151,19.0151,19.0074,19.0074,13000.0
2014-10-20 12:30:00,24.85,24.86,24.83,24.84,19600.0,18.9998,19.0074,18.9845,18.9921,19600.0
2014-10-20 12:35:00,24.83,24.84,24.83,24.84,25200.0,18.9845,18.9921,18.9845,18.9921,25200.0
2014-10-20 12:40:00,24.84,24.87,24.83,24.86,74900.0,18.9921,19.0151,18.9845,19.0074,74900.0
2014-10-20 12:45:00,24.86,24.87,24.86,24.86,8200.0,19.0074,19.0151,19.0074,19.0074,8200.0
2014-10-20 12:50:00,24.86,24.88,24.86,24.88,12000.0,19.0074,19.0227,19.0074,19.0227,12000.0
2014-10-20 12:55:00,24.87,24.87,24.84,24.85,9700.0,19.0151,19.0151,18.9921,18.9998,9700.0
2014-10-20 13:00:00,24.85,24.86,24.83,24.84,8300.0,18.9998,19.0074,18.9845,18.9921,8300.0
2014-10-20 13:05:00,24.84,24.85,24.82,24.84,34600.0,18.9921,18.9998,18.9768,18.9921,34600.0
2014-10-20 13:10:00,24.83,24.84,24.82,24.83,10900.0,18.9845,18.9921,18.9768,18.9845,10900.0
2014-10-20 13:15:00,24.83,24.85,24.83,24.85,12900.0,18.9845,18.9998,18.9845,18.9998,12900.0
2014-10-20 13:20:00,24.85,24.87,24.84,24.86,16300.0,18.9998,19.0151,18.9921,19.0074,16300.0
2014-10-20 13:25:00,24.86,24.89,24.86,24.87,22600.0,19.0074,19.0304,19.0074,19.0151,22600.0
2014-10-20 13:30:00,24.86,24.87,24.85,24.85,7300.0,19.0074,19.0151,18.9998,18.9998,7300.0
2014-10-20 13:35:00,24.85,24.88,24.85,24.87,8700.0,18.9998,19.0227,18.9998,19.0151,8700.0
2014-10-20 13:40:00,24.87,24.89,24.87,24.88,9400.0,19.0151,19.0304,19.0151,19.0227,9400.0
2014-10-20 13:45:00,24.88,24.89,24.86,24.86,11700.0,19.0227,19.0304,19.0074,19.0074,11700.0
2014-10-20 13:50:00,24.87,24.88,24.86,24.86,14700.0,19.0151,19.0227,19.0074,19.0074,14700.0
2014-10-20 13:55:00,24.86,24.88,24.86,24.86,14000.0,19.0074,19.0227,19.0074,19.0074,14000.0
2014-10-20 14:00:00,24.86,24.88,24.85,24.87,30100.0,19.0074,19.0227,18.9998,19.0151,30100.0
2014-10-20 14:05:00,24.87,24.88,24.87,24.87,9900.0,19.0151,19.0227,19.0151,19.0151,9900.0
2014-10-20 14:10:00,24.86,24.88,24.86,24.87,20700.0,19.0074,19.0227,19.0074,19.0151,20700.0
2014-10-20 14:15:00,24.87,24.87,24.82,24.82,25100.0,19.0151,19.0151,18.9768,18.9768,25100.0
2014-10-20 14:20:00,24.82,24.84,24.82,24.82,14200.0,18.9768,18.9921,18.9768,18.9768,14200.0
2014-10-20 14:25:00,24.82,24.82,24.81,24.81,9200.0,18.9768,18.9768,18.9692,18.9692,9200.0
2014-10-20 14:30:00,24.81,24.82,24.8,24.81,16400.0,18.9692,18.9768,18.9615,18.9692,16400.0
2014-10-20 14:35:00,24.82,24.82,24.81,24.81,11300.0,18.9768,18.9768,18.9692,18.9692,11300.0
2014-10-20 14:40:00,24.8,24.82,24.8,24.81,30800.0,18.9615,18.9768,18.9615,18.9692,30800.0
2014-10-20 14:45:00,24.82,24.82,24.8,24.8,38300.0,18.9768,18.9768,18.9615,18.9615,38300.0
2014-10-20 14:50:00,24.8,24.81,24.8,24.8,63700.0,18.9615,18.9692,18.9615,18.9615,63700.0
2014-10-20 14:55:00,24.8,24.82,24.8,24.82,9900.0,18.9615,18.9768,18.9615,18.9768,9900.0
2014-10-20 15:00:00,24.81,24.84,24.81,24.83,30500.0,18.9692,18.9921,18.9692,18.9845,30500.0
2014-10-20 15:05:00,24.82,24.85,24.82,24.84,36500.0,18.9768,18.9998,18.9768,18.9921,36500.0
2014-10-20 15:10:00,24.83,24.85,24.83,24.84,24000.0,18.9845,18.9998,18.9845,18.9921,24000.0
2014-10-20 15:15:00,24.84,24.85,24.83,24.83,21700.0,18.9921,18.9998,18.9845,18.9845,21700.0
2014-10-20 15:20:00,24.83,24.84,24.82,24.83,24800.0,18.9845,18.9921,18.9768,18.9845,24800.0
2014-10-20 15:25:00,24.83,24.87,24.83,24.87,38000.0,18.9845,19.0151,18.9845,19.0151,38000.0
2014-10-20 15:30:00,24.87,24.89,24.86,24.89,15100.0,19.0151,19.0304,19.0074,19.0304,15100.0
2014-10-20 15:35:00,24.89,24.89,24.86,24.89,32200.0,19.0304,19.0304,19.0074,19.0304,32200.0
2014-10-20 15:40:00,24.89,24.89,24.88,24.89,24100.0,19.0304,19.0304,19.0227,19.0304,24100.0
2014-10-20 15:45:00,24.88,24.89,24.87,24.87,42100.0,19.0227,19.0304,19.0151,19.0151,42100.0
2014-10-20 15:50:00,24.87,24.88,24.86,24.88,47800.0,19.0151,19.0227,19.0074,19.0227,47800.0
2014-10-20 15:55:00,24.88,24.88,24.87,24.88,105600.0,19.0227,19.0227,19.0151,19.0227,105600.0
2014-10-21 09:30:00,25.0,25.04,24.95,25.01,85300.0,19.1145,19.145,19.0762,19.1221,85300.0
2014-10-21 09:35:00,25.01,25.06,25.01,25.03,32500.0,19.1221,19.1603,19.1221,19.1374,32500.0
2014-10-21 09:40:00,25.04,25.09,25.02,25.08,24600.0,19.145,19.1833,19.1297,19.1756,24600.0
2014-10-21 09:45:00,25.08,25.11,25.07,25.09,56000.0,19.1756,19.1986,19.168,19.1833,56000.0
2014-10-21 09:50:00,25.11,25.14,25.09,25.12,41000.0,19.1986,19.2215,19.1833,19.2062,41000.0
2014-10-21 09:55:00,25.12,25.13,25.08,25.1,99400.0,19.2062,19.2139,19.1756,19.1909,99400.0
2014-10-21 10:00:00,25.1,25.1,25.06,25.1,28100.0,19.1909,19.1909,19.1603,19.1909,28100.0
2014-10-21 10:05:00,25.1,25.11,25.08,25.09,37300.0,19.1909,19.1986,19.1756,19.1833,37300.0
2014-10-21 10:10:00,25.09,25.13,25.09,25.13,51900.0,19.1833,19.2139,19.1833,19.2139,51900.0
2014-10-21 10:15:00,25.13,25.13,25.06,25.06,48700.0,19.2139,19.2139,19.1603,19.1603,48700.0
2014-10-21 10:20:00,25.07,25.11,25.07,25.11,15500.0,19.168,19.1986,19.168,19.1986,15500.0
2014-10-21 10:25:00,25.11,25.15,25.11,25.15,25500.0,19.1986,19.2291,19.1986,19.2291,25500.0
2014-10-21 10:30:00,25.16,25.17,25.14,25.16,16200.0,19.2368,19.2444,19.2215,19.2368,16200.0
2014-10-21 10:35:00,25.16,25.21,25.16,25.21,33200.0,19.2368,19.275,19.2368,19.275,33200.0
2014-10-21 10:40:00,25.21,25.21,25.17,25.18,21200.0,19.275,19.275,19.2444,19.2521,21200.0
2014-10-21 10:45:00,25.17,25.22,25.17,25.22,17500.0,19.2444,19.2827,19.2444,19.2827,17500.0
2014-10-21 10:50:00,25.22,25.22,25.19,25.19,19800.0,19.2827,19.2827,19.2597,19.2597,19800.0
2014-10-21 10:55:00,25.2,25.21,25.19,25.2,22300.0,19.2674,19.275,19.2597,19.2674,22300.0
2014-10-21 11:00:00,25.2,25.22,25.2,25.22,31700.0,19.2674,19.2827,19.2674,19.2827,31700.0
2014-10-21 11:05:00,25.23,25.28,25.23,25.28,42200.0,19.2903,19.3285,19.2903,19.3285,42200.0
2014-10-21 11:10:00,25.28,25.29,25.27,25.28,19400.0,19.3285,19.3362,19.3209,19.3285,19400.0
2014-10-21 11:15:00,25.28,25.29,25.27,25.29,13300.0,19.3285,19.3362,19.3209,19.3362,13300.0
2014-10-21 11:20:00,25.29,25.3,25.28,25.3,14500.0,19.3362,19.3438,19.3285,19.3438,14500.0
2014-10-21 11:25:00,25.3,25.31,25.29,25.3,29800.0,19.3438,19.3515,19.3362,19.3438,29800.0
2014-10-21 11:30:00,25.3,25.36,25.29,25.35,26700.0,19.3438,19.3897,19.3362,19.3821,26700.0
2014-10-21 11:35:00,25.36,25.39,25.35,25.39,30100.0,19.3897,19.4126,19.3821,19.4126,30100.0
2014-10-21 11:40:00,25.39,25.41,25.38,25.39,18100.0,19.4126,19.4279,19.405,19.4126,18100.0
2014-10-21 11:45:00,25.38,25.41,25.38,25.41,19100.0,19.405,19.4279,19.405,19.4279,19100.0
2014-10-21 11:50:00,25.4,25.41,25.39,25.39,17900.0,19.4203,19.4279,19.4126,19.4126,17900.0
2014-10-21 11:55:00,25.4,25.44,25.4,25.42,29100.0,19.4203,19.4509,19.4203,19.4356,29100.0
2014-10-21 12:00:00,25.42,25.43,25.41,25.41,10800.0,19.4356,19.4432,19.4279,19.4279,10800.0
2014-10-21 12:05:00,25.42,25.42,25.4,25.4,14100.0,19.4356,19.4356,19.4203,19.4203,14100.0
2014-10-21 12:10:00,25.4,25.41,25.39,25.39,25600.0,19.4203,19.4279,19.4126,19.4126,25600.0
2014-10-21 12:15:00,25.39,25.39,25.36,25.36,50200.0,19.4126,19.4126,19.3897,19.3897,50200.0
2014-10-21 12:20:00,25.36,25.37,25.34,25.36,22900.0,19.3897,19.3973,19.3744,19.3897,22900.0
2014-10-21 12:25:00,25.35,25.36,25.34,25.34,17500.0,19.3821,19.3897,19.3744,19.3744,17500.0
2014-10-21 12:30:00,25.35,25.39,25.35,25.39,26100.0,19.3821,19.4126,19.3821,19.4126,26100.0
2014-10-21 12:35:00,25.39,25.41,25.39,25.41,22000.0,19.4126,19.4279,19.4126,19.4279,22000.0
2014-10-21 12:40:00,25.41,25.42,25.41,25.41,12700.0,19.4279,19.4356,19.4279,19.4279,12700.0
2014-10-21 12:45:00,25.42,25.42,25.39,25.42,25700.0,19.4356,19.4356,19.4126,19.4356,25700.0
2014-10-21 12:50:00,25.42,25.43,25.4,25.4,18800.0,19.4356,19.4432,19.4203,19.4203,18800.0
2014-10-21 12:55:00,25.4,25.4,25.38,25.4,23500.0,19.4203,19.4203,19.405,19.4203,23500.0
2014-10-21 13:00:00,25.39,25.4,25.38,25.39,14100.0,19.4126,19.4203,19.405,19.4126,14100.0
2014-10-21 13:05:00,25.39,25.39,25.37,25.37,27000.0,19.4126,19.4126,19.3973,19.3973,27000.0
2014-10-21 13:10:00,25.37,25.38,25.37,25.38,7700.0,19.3973,19.405,19.3973,19.405,7700.0
2014-10-21 13:15:00,25.38,25.39,25.38,25.39,17000.0,19.405,19.4126,19.405,19.4126,17000.0
2014-10-21 13:20:00,25.39,25.41,25.38,25.38,34800.0,19.4126,19.4279,19.405,19.405,34800.0
2014-10-21 13:25:00,25.37,25.39,25.37,25.39,23200.0,19.3973,19.4126,19.3973,19.4126,23200.0
2014-10-21 13:30:00,25.39,25.42,25.39,25.41,35400.0,19.4126,19.4356,19.4126,19.4279,35400.0
2014-10-21 13:35:00,25.41,25.42,25.4,25.4,6400.0,19.4279,19.4356,19.4203,19.4203,6400.0
2014-10-21 13:40:00,25.4,25.44,25.4,25.42,53800.0,19.4203,19.4509,19.4203,19.4356,53800.0
2014-10-21 13:45:00,25.41,25.42,25.4,25.42,14100.0,19.4279,19.4356,19.4203,19.4356,14100.0
2014-10-21 13:50:00,25.42,25.45,25.41,25.43,60500.0,19.4356,19.4585,19.4279,19.4432,60500.0
2014-10-21 13:55:00,25.43,25.43,25.41,25.43,16400.0,19.4432,19.4432,19.4279,19.4432,16400.0
2014-10-21 14:00:00,25.42,25.43,25.41,25.43,12600.0,19.4356,19.4432,19.4279,19.4432,12600.0
2014-10-21 14:05:00,25.43,25.46,25.43,25.46,21000.0,19.4432,19.4662,19.4432,19.4662,21000.0
2014-10-21 14:10:00,25.46,25.47,25.45,25.46,12400.0,19.4662,19.4738,19.4585,19.4662,12400.0
2014-10-21 14:15:00,25.46,25.46,25.45,25.46,11100.0,19.4662,19.4662,19.4585,19.4662,11100.0
2014-10-21 14:20:00,25.46,25.46,25.45,25.46,6600.0,19.4662,19.4662,19.4585,19.4662,6600.0
2014-10-21 14:25:00,25.46,25.46,25.43,25.43,20700.0,19.4662,19.4662,19.4432,19.4432,20700.0
2014-10-21 14:30:00,25.43,25.46,25.43,25.45,23600.0,19.4432,19.4662,19.4432,19.4585,23600.0
2014-10-21 14:35:00,25.44,25.47,25.44,25.47,22700.0,19.4509,19.4738,19.4509,19.4738,22700.0
2014-10-21 14:40:00,25.47,25.48,25.46,25.46,9500.0,19.4738,19.4815,19.4662,19.4662,9500.0
2014-10-21 14:45:00,25.46,25.46,25.42,25.42,26400.0,19.4662,19.4662,19.4356,19.4356,26400.0
2014-10-21 14:50:00,25.43,25.43,25.42,25.43,7800.0,19.4432,19.4432,19.4356,19.4432,7800.0
2014-10-21 14:55:00,25.43,25.44,25.43,25.44,16100.0,19.4432,19.4509,19.4432,19.4509,16100.0
2014-10-21 15:00:00,25.44,25.45,25.44,25.45,10900.0,19.4509,19.4585,19.4509,19.4585,10900.0
2014-10-21 15:05:00,25.45,25.45,25.43,25.44,21200.0,19.4585,19.4585,19.4432,19.4509,21200.0
2014-10-21 15:10:00,25.44,25.49,25.44,25.48,42100.0,19.4509,19.4891,19.4509,19.4815,42100.0
2014-10-21 15:15:00,25.48,25.49,25.47,25.49,34800.0,19.4815,19.4891,19.4738,19.4891,34800.0
2014-10-21 15:20:00,25.49,25.5,25.48,25.48,28700.0,19.4891,19.4967,19.4815,19.4815,28700.0
2014-10-21 15:25:00,25.48,25.51,25.48,25.51,36800.0,19.4815,19.5044,19.4815,19.5044,36800.0
2014-10-21 15:30:00,25.51,25.52,25.48,25.48,40900.0,19.5044,19.512,19.4815,19.4815,40900.0
2014-10-21 15:35:00,25.48,25.49,25.46,25.48,41700.0,19.4815,19.4891,19.4662,19.4815,41700.0
2014-10-21 15:40:00,25.48,25.48,25.45,25.47,48300.0,19.4815,19.4815,19.4585,19.4738,48300.0
2014-10-21 15:45:00,25.48,25.52,25.48,25.5,101400.0,19.4815,19.512,19.4815,19.4967,101400.0
2014-10-21 15:50:00,25.51,25.51,25.48,25.5,109500.0,19.5044,19.5044,19.4815,19.4967,109500.0
2014-10-21 15:55:00,25.49,25.51,25.49,25.51,210800.0,19.4891,19.5044,19.4891,19.5044,210800.0
2014-10-22 09:30:00,25.47,25.62,25.47,25.57,39900.0,19.4738,19.5885,19.4738,19.5503,39900.0
2014-10-22 09:35:00,25.59,25.63,25.55,25.6,16600.0,19.5656,19.5961,19.535,19.5732,16600.0
2014-10-22 09:40:00,25.6,25.6,25.58,25.59,16700.0,19.5732,19.5732,19.5579,19.5656,16700.0
2014-10-22 09:45:00,25.58,25.59,25.57,25.59,16200.0,19.5579,19.5656,19.5503,19.5656,16200.0
2014-10-22 09:50:00,25.59,25.65,25.59,25.64,29600.0,19.5656,19.6114,19.5656,19.6038,29600.0
2014-10-22 09:55:00,25.64,25.69,25.64,25.69,28100.0,19.6038,19.642,19.6038,19.642,28100.0
2014-10-22 10:00:00,25.69,25.7,25.67,25.69,32800.0,19.642,19.6497,19.6267,19.642,32800.0
2014-10-22 10:05:00,25.69,25.71,25.68,25.7,13700.0,19.642,19.6573,19.6344,19.6497,13700.0
2014-10-22 10:10:00,25.7,25.71,25.66,25.66,21100.0,19.6497,19.6573,19.6191,19.6191,21100.0
2014-10-22 10:15:00,25.66,25.67,25.61,25.63,37300.0,19.6191,19.6267,19.5808,19.5961,37300.0
2014-10-22 10:20:00,25.62,25.64,25.61,25.63,35800.0,19.5885,19.6038,19.5808,19.5961,35800.0
2014-10-22 10:25:00,25.63,25.64,25.61,25.62,28300.0,19.5961,19.6038,19.5808,19.5885,28300.0
2014-10-22 10:30:00,25.62,25.64,25.61,25.64,23000.0,19.5885,19.6038,19.5808,19.6038,23000.0
2014-10-22 10:35:00,25.63,25.63,25.59,25.61,19000.0,19.5961,19.5961,19.5656,19.5808,19000.0
2014-10-22 10:40:00,25.62,25.62,25.58,25.62,16000.0,19.5885,19.5885,19.5579,19.5885,16000.0
2014-10-22 10:45:00,25.62,25.64,25.61,25.62,35400.0,19.5885,19.6038,19.5808,19.5885,35400.0
2014-10-22 10:50:00,25.62,25.62,25.61,25.61,15600.0,19.5885,19.5885,19.5808,19.5808,15600.0
2014-10-22 10:55:00,25.62,25.63,25.6,25.6,14100.0,19.5885,19.5961,19.5732,19.5732,14100.0
2014-10-22 11:00:00,25.6,25.61,25.57,25.57,35100.0,19.5732,19.5808,19.5503,19.5503,35100.0
2014-10-22 11:05:00,25.58,25.6,25.56,25.56,101000.0,19.5579,19.5732,19.5426,19.5426,101000.0
2014-10-22 11:10:00,25.57,25.59,25.55,25.58,44200.0,19.5503,19.5656,19.535,19.5579,44200.0
2014-10-22 11:15:00,25.58,25.6,25.58,25.58,43500.0,19.5579,19.5732,19.5579,19.5579,43500.0
2014-10-22 11:20:00,25.58,25.62,25.58,25.61,25100.0,19.5579,19.5885,19.5579,19.5808,25100.0
2014-10-22 11:25:00,25.61,25.62,25.59,25.6,15600.0,19.5808,19.5885,19.5656,19.5732,15600.0
2014-10-22 11:30:00,25.6,25.62,25.58,25.62,19500.0,19.5732,19.5885,19.5579,19.5885,19500.0
2014-10-22 11:35:00,25.62,25.67,25.62,25.64,26700.0,19.5885,19.6267,19.5885,19.6038,26700.0
2014-10-22 11:40:00,25.63,25.66,25.63,25.64,17700.0,19.5961,19.6191,19.5961,19.6038,17700.0
2014-10-22 11:45:00,25.64,25.64,25.62,25.62,55600.0,19.6038,19.6038,19.5885,19.5885,55600.0
2014-10-22 11:50:00,25.62,25.63,25.6,25.61,11600.0,19.5885,19.5961,19.5732,19.5808,11600.0
2014-10-22 11:55:00,25.61,25.61,25.57,25.58,47100.0,19.5808,19.5808,19.5503,19.5579,47100.0
2014-10-22 12:00:00,25.58,25.58,25.57,25.57,23700.0,19.5579,19.5579,19.5503,19.5503,23700.0
2014-10-22 12:05:00,25.57,25.58,25.55,25.57,44900.0,19.5503,19.5579,19.535,19.5503,44900.0
2014-10-22 12:10:00,25.58,25.59,25.56,25.57,13500.0,19.5579,19.5656,19.5426,19.5503,13500.0
2014-10-22 12:15:00,25.57,25.58,25.53,25.54,19800.0,19.5503,19.5579,19.5197,19.5273,19800.0
2014-10-22 12:20:00,25.54,25.55,25.54,25.55,15000.0,19.5273,19.535,19.5273,19.535,15000.0
2014-10-22 12:25:00,25.56,25.59,25.55,25.58,17800.0,19.5426,19.5656,19.535,19.5579,17800.0
2014-10-22 12:30:00,25.58,25.59,25.57,25.59,11500.0,19.5579,19.5656,19.5503,19.5656,11500.0
2014-10-22 12:35:00,25.59,25.59,25.57,25.58,23400.0,19.5656,19.5656,19.5503,19.5579,23400.0
2014-10-22 12:40:00,25.58,25.6,25.56,25.58,30100.0,19.5579,19.5732,19.5426,19.5579,30100.0
2014-10-22 12:45:00,25.58,25.6,25.55,25.55,66000.0,19.5579,19.5732,19.535,19.535,66000.0
2014-10-22 12:50:00,25.55,25.57,25.54,25.55,23200.0,19.535,19.5503,19.5273,19.535,23200.0
2014-10-22 12:55:00,25.56,25.58,25.55,25.56,66400.0,19.5426,19.5579,19.535,19.5426,66400.0
2014-10-22 13:00:00,25.56,25.57,25.53,25.54,57800.0,19.5426,19.5503,19.5197,19.5273,57800.0
2014-10-22 13:05:00,25.54,25.59,25.54,25.59,24900.0,19.5273,19.5656,19.5273,19.5656,24900.0
2014-10-22 13:10:00,25.59,25.59,25.57,25.57,12100.0,19.5656,19.5656,19.5503,19.5503,12100.0
2014-10-22 13:15:00,25.57,25.58,25.54,25.54,20200.0,19.5503,19.5579,19.5273,19.5273,20200.0
2014-10-22 13:20:00,25.55,25.56,25.52,25.52,11800.0,19.535,19.5426,19.512,19.512,11800.0
2014-10-22 13:25:00,25.52,25.52,25.47,25.49,21600.0,19.512,19.512,19.4738,19.4891,21600.0
2014-10-22 13:30:00,25.49,25.49,25.45,25.46,16700.0,19.4891,19.4891,19.4585,19.4662,16700.0
2014-10-22 13:35:00,25.47,25.48,25.47,25.48,7800.0,19.4738,19.4815,19.4738,19.4815,7800.0
2014-10-22 13:40:00,25.49,25.5,25.49,25.49,9500.0,19.4891,19.4967,19.4891,19.4891,9500.0
2014-10-22 13:45:00,25.5,25.5,25.46,25.46,12700.0,19.4967,19.4967,19.4662,19.4662,12700.0
2014-10-22 13:50:00,25.45,25.48,25.45,25.48,21200.0,19.4585,19.4815,19.4585,19.4815,21200.0
2014-10-22 13:55:00,25.47,25.47,25.43,25.43,18600.0,19.4738,19.4738,19.4432,19.4432,18600.0
2014-10-22 14:00:00,25.44,25.45,25.42,25.44,21900.0,19.4509,19.4585,19.4356,19.4509,21900.0
2014-10-22 14:05:00,25.44,25.47,25.43,25.46,21800.0,19.4509,19.4738,19.4432,19.4662,21800.0
2014-10-22 14:10:00,25.46,25.48,25.45,25.45,12200.0,19.4662,19.4815,19.4585,19.4585,12200.0
2014-10-22 14:15:00,25.45,25.46,25.44,25.46,15500.0,19.4585,19.4662,19.4509,19.4662,15500.0
2014-10-22 14:20:00,25.46,25.47,25.44,25.46,26200.0,19.4662,19.4738,19.4509,19.4662,26200.0
2014-10-22 14:25:00,25.47,25.48,25.44,25.44,53700.0,19.4738,19.4815,19.4509,19.4509,53700.0
2014-10-22 14:30:00,25.44,25.44,25.41,25.41,32600.0,19.4509,19.4509,19.4279,19.4279,32600.0
2014-10-22 14:35:00,25.42,25.43,25.41,25.41,18000.0,19.4356,19.4432,19.4279,19.4279,18000.0
2014-10-22 14:40:00,25.42,25.44,25.4,25.44,28800.0,19.4356,19.4509,19.4203,19.4509,28800.0
2014-10-22 14:45:00,25.44,25.45,25.42,25.44,26400.0,19.4509,19.4585,19.4356,19.4509,26400.0
2014-10-22 14:50:00,25.44,25.44,25.4,25.41,18900.0,19.4509,19.4509,19.4203,19.4279,18900.0
2014-10-22 14:55:00,25.41,25.46,25.4,25.46,26400.0,19.4279,19.4662,19.4203,19.4662,26400.0
2014-10-22 15:00:00,25.46,25.46,25.43,25.45,27100.0,19.4662,19.4662,19.4432,19.4585,27100.0
2014-10-22 15:05:00,25.45,25.45,25.43,25.45,29000.0,19.4585,19.4585,19.4432,19.4585,29000.0
2014-10-22 15:10:00,25.45,25.45,25.42,25.45,44200.0,19.4585,19.4585,19.4356,19.4585,44200.0
2014-10-22 15:15:00,25.46,25.46,25.44,25.44,9900.0,19.4662,19.4662,19.4509,19.4509,9900.0
2014-10-22 15:20:00,25.44,25.45,25.43,25.45,14100.0,19.4509,19.4585,19.4432,19.4585,14100.0
2014-10-22 15:25:00,25.45,25.46,25.45,25.46,16500.0,19.4585,19.4662,19.4585,19.4662,16500.0
2014-10-22 15:30:00,25.46,25.46,25.41,25.41,25800.0,19.4662,19.4662,19.4279,19.4279,25800.0
2014-10-22 15:35:00,25.41,25.43,25.41,25.41,20300.0,19.4279,19.4432,19.4279,19.4279,20300.0
2014-10-22 15:40:00,25.42,25.43,25.39,25.41,38900.0,19.4356,19.4432,19.4126,19.4279,38900.0
2014-10-22 15:45:00,25.4,25.41,25.34,25.35,56300.0,19.4203,19.4279,19.3744,19.3821,56300.0
2014-10-22 15:50:00,25.36,25.38,25.35,25.37,47200.0,19.3897,19.405,19.3821,19.3973,47200.0
2014-10-22 15:55:00,25.37,25.37,25.34,25.35,115700.0,19.3973,19.3973,19.3744,19.3821,115700.0
2014-10-23 09:30:00,25.54,25.62,25.49,25.59,20600.0,19.5273,19.5885,19.4891,19.5656,20600.0
2014-10-23 09:35:00,25.59,25.61,25.55,25.61,13100.0,19.5656,19.5808,19.535,19.5808,13100.0
2014-10-23 09:40:00,25.61,25.62,25.56,25.58,20800.0,19.5808,19.5885,19.5426,19.5579,20800.0
2014-10-23 09:45:00,25.58,25.58,25.52,25.57,70100.0,19.5579,19.5579,19.512,19.5503,70100.0
2014-10-23 09:50:00,25.57,25.6,25.55,25.59,94500.0,19.5503,19.5732,19.535,19.5656,94500.0
2014-10-23 09:55:00,25.6,25.6,25.55,25.57,23800.0,19.5732,19.5732,19.535,19.5503,23800.0
2014-10-23 10:00:00,25.57,25.58,25.55,25.57,13800.0,19.5503,19.5579,19.535,19.5503,13800.0
2014-10-23 10:05:00,25.58,25.61,25.57,25.6,15200.0,19.5579,19.5808,19.5503,19.5732,15200.0
2014-10-23 10:10:00,25.6,25.62,25.58,25.62,12700.0,19.5732,19.5885,19.5579,19.5885,12700.0
2014-10-23 10:15:00,25.62,25.65,25.62,25.64,23100.0,19.5885,19.6114,19.5885,19.6038,23100.0
2014-10-23 10:20:00,25.63,25.63,25.6,25.6,22900.0,19.5961,19.5961,19.5732,19.5732,22900.0
2014-10-23 10:25:00,25.6,25.62,25.58,25.58,28100.0,19.5732,19.5885,19.5579,19.5579,28100.0
2014-10-23 10:30:00,25.59,25.59,25.56,25.57,19000.0,19.5656,19.5656,19.5426,19.5503,19000.0
2014-10-23 10:35:00,25.56,25.58,25.55,25.57,22700.0,19.5426,19.5579,19.535,19.5503,22700.0
2014-10-23 10:40:00,25.57,25.58,25.54,25.55,14700.0,19.5503,19.5579,19.5273,19.535,14700.0
2014-10-23 10:45:00,25.56,25.58,25.55,25.57,21600.0,19.5426,19.5579,19.535,19.5503,21600.0
2014-10-23 10:50:00,25.57,25.59,25.57,25.58,11800.0,19.5503,19.5656,19.5503,19.5579,11800.0
2014-10-23 10:55:00,25.58,25.6,25.57,25.58,18600.0,19.5579,19.5732,19.5503,19.5579,18600.0
2014-10-23 11:00:00,25.57,25.59,25.55,25.56,14100.0,19.5503,19.5656,19.535,19.5426,14100.0
2014-10-23 11:05:00,25.56,25.58,25.56,25.58,28700.0,19.5426,19.5579,19.5426,19.5579,28700.0
2014-10-23 11:10:00,25.57,25.61,25.57,25.61,21700.0,19.5503,19.5808,19.5503,19.5808,21700.0
2014-10-23 11:15:00,25.61,25.62,25.58,25.58,20900.0,19.5808,19.5885,19.5579,19.5579,20900.0
2014-10-23 11:20:00,25.58,25.59,25.56,25.56,12800.0,19.5579,19.5656,19.5426,19.5426,12800.0
2014-10-23 11:25:00,25.57,25.57,25.55,25.55,5200.0,19.5503,19.5503,19.535,19.535,5200.0
2014-10-23 11:30:00,25.56,25.57,25.56,25.56,9200.0,19.5426,19.5503,19.5426,19.5426,9200.0
2014-10-23 11:35:00,25.57,25.57,25.54,25.55,38300.0,19.5503,19.5503,19.5273,19.535,38300.0
2014-10-23 11:40:00,25.56,25.57,25.55,25.56,27100.0,19.5426,19.5503,19.535,19.5426,27100.0
2014-10-23 11:45:00,25.56,25.56,25.55,25.56,17600.0,19.5426,19.5426,19.535,19.5426,17600.0
2014-10-23 11:50:00,25.56,25.59,25.55,25.57,44400.0,19.5426,19.5656,19.535,19.5503,44400.0
2014-10-23 11:55:00,25.57,25.59,25.56,25.59,20800.0,19.5503,19.5656,19.5426,19.5656,20800.0
2014-10-23 12:00:00,25.59,25.59,25.57,25.57,31700.0,19.5656,19.5656,19.5503,19.5503,31700.0
2014-10-23 12:05:00,25.58,25.59,25.56,25.57,35600.0,19.5579,19.5656,19.5426,19.5503,35600.0
2014-10-23 12:10:00,25.58,25.58,25.55,25.55,8500.0,19.5579,19.5579,19.535,19.535,8500.0
2014-10-23 12:15:00,25.55,25.56,25.55,25.55,16000.0,19.535,19.5426,19.535,19.535,16000.0
2014-10-23 12:20:00,25.55,25.58,25.55,25.57,15100.0,19.535,19.5579,19.535,19.5503,15100.0
2014-10-23 12:25:00,25.57,25.59,25.57,25.58,19300.0,19.5503,19.5656,19.5503,19.5579,19300.0
2014-10-23 12:30:00,25.58,25.58,25.55,25.56,24200.0,19.5579,19.5579,19.535,19.5426,24200.0
2014-10-23 12:35:00,25.56,25.57,25.55,25.57,16900.0,19.5426,19.5503,19.535,19.5503,16900.0
2014-10-23 12:40:00,25.57,25.57,25.55,25.55,7200.0,19.5503,19.5503,19.535,19.535,7200.0
2014-10-23 12:45:00,25.56,25.57,25.55,25.55,12100.0,19.5426,19.5503,19.535,19.535,12100.0
2014-10-23 12:50:00,25.55,25.56,25.55,25.55,4300.0,19.535,19.5426,19.535,19.535,4300.0
2014-10-23 12:55:00,25.55,25.55,25.54,25.55,18600.0,19.535,19.535,19.5273,19.535,18600.0
2014-10-23 13:00:00,25.55,25.57,25.55,25.56,27100.0,19.535,19.5503,19.535,19.5426,27100.0
2014-10-23 13:05:00,25.56,25.58,25.56,25.56,9400.0,19.5426,19.5579,19.5426,19.5426,9400.0
2014-10-23 13:10:00,25.56,25.56,25.55,25.55,9100.0,19.5426,19.5426,19.535,19.535,9100.0
2014-10-23 13:15:00,25.56,25.57,25.55,25.55,20900.0,19.5426,19.5503,19.535,19.535,20900.0
2014-10-23 13:20:00,25.55,25.55,25.52,25.52,25300.0,19.535,19.535,19.512,19.512,25300.0
2014-10-23 13:25:00,25.52,25.54,25.51,25.53,15800.0,19.512,19.5273,19.5044,19.5197,15800.0
2014-10-23 13:30:00,25.54,25.55,25.53,25.54,12700.0,19.5273,19.535,19.5197,19.5273,12700.0
2014-10-23 13:35:00,25.54,25.55,25.54,25.55,11200.0,19.5273,19.535,19.5273,19.535,11200.0
2014-10-23 13:40:00,25.54,25.55,25.53,25.55,14900.0,19.5273,19.535,19.5197,19.535,14900.0
2014-10-23 13:45:00,25.55,25.57,25.55,25.56,9900.0,19.535,19.5503,19.535,19.5426,9900.0
2014-10-23 13:50:00,25.56,25.56,25.52,25.53,16600.0,19.5426,19.5426,19.512,19.5197,16600.0
2014-10-23 13:55:00,25.53,25.54,25.52,25.52,13100.0,19.5197,19.5273,19.512,19.512,13100.0
2014-10-23 14:00:00,25.52,25.53,25.51,25.53,20300.0,19.512,19.5197,19.5044,19.5197,20300.0
2014-10-23 14:05:00,25.53,25.54,25.51,25.51,4300.0,19.5197,19.5273,19.5044,19.5044,4300.0
2014-10-23 14:10:00,25.51,25.52,25.51,25.52,17100.0,19.5044,19.512,19.5044,19.512,17100.0
2014-10-23 14:15:00,25.52,25.53,25.51,25.53,16300.0,19.512,19.5197,19.5044,19.5197,16300.0
2014-10-23 14:20:00,25.53,25.53,25.51,25.53,18600.0,19.5197,19.5197,19.5044,19.5197,18600.0
2014-10-23 14:25:00,25.52,25.54,25.52,25.53,9600.0,19.512,19.5273,19.512,19.5197,9600.0
2014-10-23 14:30:00,25.53,25.53,25.52,25.52,10000.0,19.5197,19.5197,19.512,19.512,10000.0
2014-10-23 14:35:00,25.52,25.54,25.51,25.53,21600.0,19.512,19.5273,19.5044,19.5197,21600.0
2014-10-23 14:40:00,25.54,25.54,25.52,25.54,13900.0,19.5273,19.5273,19.512,19.5273,13900.0
2014-10-23 14:45:00,25.53,25.54,25.52,25.52,13600.0,19.5197,19.5273,19.512,19.512,13600.0
2014-10-23 14:50:00,25.53,25.54,25.51,25.51,12800.0,19.5197,19.5273,19.5044,19.5044,12800.0
2014-10-23 14:55:00,25.51,25.51,25.44,25.48,59000.0,19.5044,19.5044,19.4509,19.4815,59000.0
2014-10-23 15:00:00,25.48,25.48,25.43,25.43,20400.0,19.4815,19.4815,19.4432,19.4432,20400.0
2014-10-23 15:05:00,25.43,25.45,25.42,25.42,40200.0,19.4432,19.4585,19.4356,19.4356,40200.0
2014-10-23 15:10:00,25.42,25.46,25.42,25.45,51800.0,19.4356,19.4662,19.4356,19.4585,51800.0
2014-10-23 15:15:00,25.45,25.46,25.41,25.43,44200.0,19.4585,19.4662,19.4279,19.4432,44200.0
2014-10-23 15:20:00,25.43,25.44,25.41,25.42,25100.0,19.4432,19.4509,19.4279,19.4356,25100.0
2014-10-23 15:25:00,25.41,25.42,25.39,25.41,41700.0,19.4279,19.4356,19.4126,19.4279,41700.0
2014-10-23 15:30:00,25.41,25.47,25.4,25.47,37300.0,19.4279,19.4738,19.4203,19.4738,37300.0
2014-10-23 15:35:00,25.46,25.47,25.42,25.45,42000.0,19.4662,19.4738,19.4356,19.4585,42000.0
2014-10-23 15:40:00,25.44,25.45,25.42,25.44,28600.0,19.4509,19.4585,19.4356,19.4509,28600.0
2014-10-23 15:45:00,25.44,25.45,25.43,25.43,19400.0,19.4509,19.4585,19.4432,19.4432,19400.0
2014-10-23 15:50:00,25.43,25.44,25.39,25.4,55400.0,19.4432,19.4509,19.4126,19.4203,55400.0
2014-10-23 15:55:00,25.41,25.43,25.38,25.43,191900.0,19.4279,19.4432,19.405,19.4432,191900.0
2014-10-24 09:30:00,25.4,25.49,25.37,25.42,23200.0,19.4203,19.4891,19.3973,19.4356,23200.0
2014-10-24 09:35:00,25.43,25.54,25.42,25.5,16000.0,19.4432,19.5273,19.4356,19.4967,16000.0
2014-10-24 09:40:00,25.51,25.57,25.5,25.57,24200.0,19.5044,19.5503,19.4967,19.5503,24200.0
2014-10-24 09:45:00,25.55,25.62,25.55,25.62,21400.0,19.535,19.5885,19.535,19.5885,21400.0
2014-10-24 09:50:00,25.63,25.65,25.55,25.55,44600.0,19.5961,19.6114,19.535,19.535,44600.0
2014-10-24 09:55:00,25.55,25.57,25.54,25.56,12500.0,19.535,19.5503,19.5273,19.5426,12500.0
2014-10-24 10:00:00,25.56,25.61,25.53,25.55,26300.0,19.5426,19.5808,19.5197,19.535,26300.0
2014-10-24 10:05:00,25.55,25.55,25.49,25.54,22000.0,19.535,19.535,19.4891,19.5273,22000.0
2014-10-24 10:10:00,25.53,25.58,25.53,25.56,32000.0,19.5197,19.5579,19.5197,19.5426,32000.0
2014-10-24 10:15:00,25.55,25.57,25.54,25.55,11400.0,19.535,19.5503,19.5273,19.535,11400.0
2014-10-24 10:20:00,25.55,25.55,25.52,25.52,9300.0,19.535,19.535,19.512,19.512,9300.0
2014-10-24 10:25:00,25.52,25.52,25.49,25.49,31400.0,19.512,19.512,19.4891,19.4891,31400.0
2014-10-24 10:30:00,25.5,25.53,25.5,25.53,32100.0,19.4967,19.5197,19.4967,19.5197,32100.0
2014-10-24 10:35:00,25.53,25.54,25.51,25.51,66900.0,19.5197,19.5273,19.5044,19.5044,66900.0
2014-10-24 10:40:00,25.52,25.54,25.52,25.53,54100.0,19.512,19.5273,19.512,19.5197,54100.0
2014-10-24 10:45:00,25.53,25.53,25.51,25.51,20300.0,19.5197,19.5197,19.5044,19.5044,20300.0
2014-10-24 10:50:00,25.52,25.55,25.52,25.54,21800.0,19.512,19.535,19.512,19.5273,21800.0
2014-10-24 10:55:00,25.54,25.56,25.53,25.54,107700.0,19.5273,19.5426,19.5197,19.5273,107700.0
2014-10-24 11:00:00,25.55,25.59,25.55,25.58,73000.0,19.535,19.5656,19.535,19.5579,73000.0
2014-10-24 11:05:00,25.59,25.62,25.59,25.61,16600.0,19.5656,19.5885,19.5656,19.5808,16600.0
2014-10-24 11:10:00,25.62,25.67,25.62,25.67,30200.0,19.5885,19.6267,19.5885,19.6267,30200.0
2014-10-24 11:15:00,25.67,25.69,25.67,25.68,7200.0,19.6267,19.642,19.6267,19.6344,7200.0
2014-10-24 11:20:00,25.69,25.72,25.68,25.71,44800.0,19.642,19.665,19.6344,19.6573,44800.0
2014-10-24 11:25:00,25.71,25.73,25.71,25.73,16000.0,19.6573,19.6726,19.6573,19.6726,16000.0
2014-10-24 11:30:00,25.73,25.74,25.73,25.74,49600.0,19.6726,19.6802,19.6726,19.6802,49600.0
2014-10-24 11:35:00,25.73,25.8,25.73,25.78,82800.0,19.6726,19.7261,19.6726,19.7108,82800.0
2014-10-24 11:40:00,25.78,25.79,25.77,25.78,29800.0,19.7108,19.7185,19.7032,19.7108,29800.0
2014-10-24 11:45:00,25.79,25.8,25.77,25.77,26800.0,19.7185,19.7261,19.7032,19.7032,26800.0
2014-10-24 11:50:00,25.78,25.78,25.77,25.77,26600.0,19.7108,19.7108,19.7032,19.7032,26600.0
2014-10-24 11:55:00,25.78,25.78,25.75,25.77,45000.0,19.7108,19.7108,19.6879,19.7032,45000.0
2014-10-24 12:00:00,25.77,25.78,25.76,25.77,12000.0,19.7032,19.7108,19.6955,19.7032,12000.0
2014-10-24 12:05:00,25.77,25.79,25.77,25.78,19300.0,19.7032,19.7185,19.7032,19.7108,19300.0
2014-10-24 12:10:00,25.79,25.82,25.78,25.81,47200.0,19.7185,19.7414,19.7108,19.7338,47200.0
2014-10-24 12:15:00,25.82,25.83,25.8,25.81,15400.0,19.7414,19.7491,19.7261,19.7338,15400.0
2014-10-24 12:20:00,25.81,25.81,25.78,25.79,47500.0,19.7338,19.7338,19.7108,19.7185,47500.0
2014-10-24 12:25:00,25.79,25.8,25.79,25.8,8600.0,19.7185,19.7261,19.7185,19.7261,8600.0
2014-10-24 12:30:00,25.8,25.82,25.79,25.8,25900.0,19.7261,19.7414,19.7185,19.7261,25900.0
2014-10-24 12:35:00,25.8,25.8,25.77,25.77,28200.0,19.7261,19.7261,19.7032,19.7032,28200.0
2014-10-24 12:40:00,25.77,25.79,25.77,25.79,12100.0,19.7032,19.7185,19.7032,19.7185,12100.0
2014-10-24 12:45:00,25.79,25.8,25.78,25.78,30000.0,19.7185,19.7261,19.7108,19.7108,30000.0
2014-10-24 12:50:00,25.78,25.79,25.74,25.76,29300.0,19.7108,19.7185,19.6802,19.6955,29300.0
2014-10-24 12:55:00,25.77,25.8,25.76,25.8,28400.0,19.7032,19.7261,19.6955,19.7261,28400.0
2014-10-24 13:00:00,25.8,25.81,25.78,25.79,45000.0,19.7261,19.7338,19.7108,19.7185,45000.0
2014-10-24 13:05:00,25.8,25.81,25.8,25.81,4500.0,19.7261,19.7338,19.7261,19.7338,4500.0
2014-10-24 13:10:00,25.81,25.82,25.78,25.78,27500.0,19.7338,19.7414,19.7108,19.7108,27500.0
2014-10-24 13:15:00,25.78,25.79,25.78,25.79,25700.0,19.7108,19.7185,19.7108,19.7185,25700.0
2014-10-24 13:20:00,25.79,25.81,25.78,25.81,48700.0,19.7185,19.7338,19.7108,19.7338,48700.0
2014-10-24 13:25:00,25.81,25.81,25.8,25.8,24600.0,19.7338,19.7338,19.7261,19.7261,24600.0
2014-10-24 13:30:00,25.8,25.82,25.79,25.82,41800.0,19.7261,19.7414,19.7185,19.7414,41800.0
2014-10-24 13:35:00,25.82,25.85,25.82,25.85,15700.0,19.7414,19.7643,19.7414,19.7643,15700.0
2014-10-24 13:40:00,25.85,25.85,25.81,25.82,25000.0,19.7643,19.7643,19.7338,19.7414,25000.0
2014-10-24 13:45:00,25.82,25.82,25.8,25.8,6000.0,19.7414,19.7414,19.7261,19.7261,6000.0
2014-10-24 13:50:00,25.81,25.83,25.8,25.82,10400.0,19.7338,19.7491,19.7261,19.7414,10400.0
2014-10-24 13:55:00,25.82,25.82,25.8,25.8,26200.0,19.7414,19.7414,19.7261,19.7261,26200.0
2014-10-24 14:00:00,25.8,25.81,25.8,25.81,21500.0,19.7261,19.7338,19.7261,19.7338,21500.0
2014-10-24 14:05:00,25.81,25.82,25.8,25.82,21200.0,19.7338,19.7414,19.7261,19.7414,21200.0
2014-10-24 14:10:00,25.82,25.82,25.81,25.82,13800.0,19.7414,19.7414,19.7338,19.7414,13800.0
2014-10-24 14:15:00,25.82,25.83,25.82,25.82,19600.0,19.7414,19.7491,19.7414,19.7414,19600.0
2014-10-24 14:20:00,25.82,25.84,25.81,25.82,49600.0,19.7414,19.7567,19.7338,19.7414,49600.0
2014-10-24 14:25:00,25.81,25.84,25.81,25.82,27600.0,19.7338,19.7567,19.7338,19.7414,27600.0
2014-10-24 14:30:00,25.83,25.83,25.82,25.82,18900.0,19.7491,19.7491,19.7414,19.7414,18900.0
2014-10-24 14:35:00,25.82,25.83,25.82,25.83,26700.0,19.7414,19.7491,19.7414,19.7491,26700.0
2014-10-24 14:40:00,25.83,25.84,25.82,25.84,21400.0,19.7491,19.7567,19.7414,19.7567,21400.0
2014-10-24 14:45:00,25.84,25.85,25.83,25.85,23500.0,19.7567,19.7643,19.7491,19.7643,23500.0
2014-10-24 14:50:00,25.84,25.85,25.84,25.85,38200.0,19.7567,19.7643,19.7567,19.7643,38200.0
2014-10-24 14:55:00,25.84,25.86,25.84,25.85,32800.0,19.7567,19.772,19.7567,19.7643,32800.0
2014-10-24 15:00:00,25.85,25.86,25.84,25.85,40400.0,19.7643,19.772,19.7567,19.7643,40400.0
2014-10-24 15:05:00,25.85,25.85,25.83,25.84,83100.0,19.7643,19.7643,19.7491,19.7567,83100.0
2014-10-24 15:10:00,25.84,25.84,25.82,25.82,63000.0,19.7567,19.7567,19.7414,19.7414,63000.0
2014-10-24 15:15:00,25.81,25.84,25.81,25.84,64300.0,19.7338,19.7567,19.7338,19.7567,64300.0
2014-10-24 15:20:00,25.84,25.84,25.82,25.82,223300.0,19.7567,19.7567,19.7414,19.7414,223300.0
2014-10-24 15:25:00,25.82,25.82,25.8,25.81,39000.0,19.7414,19.7414,19.7261,19.7338,39000.0
2014-10-24 15:30:00,25.82,25.82,25.8,25.8,72300.0,19.7414,19.7414,19.7261,19.7261,72300.0
2014-10-24 15:35:00,25.8,25.81,25.79,25.8,75100.0,19.7261,19.7338,19.7185,19.7261,75100.0
2014-10-24 15:40:00,25.8,25.84,25.8,25.82,101200.0,19.7261,19.7567,19.7261,19.7414,101200.0
2014-10-24 15:45:00,25.83,25.86,25.82,25.85,183600.0,19.7491,19.772,19.7414,19.7643,183600.0
2014-10-24 15:50:00,25.85,25.89,25.85,25.89,218200.0,19.7643,19.7949,19.7643,19.7949,218200.0
2014-10-24 15:55:00,25.89,25.9,25.87,25.88,540800.0,19.7949,19.8026,19.7796,19.7873,540800.0
2014-10-27 09:30:00,25.95,26.02,25.74,25.81,43700.0,19.8408,19.8943,19.6802,19.7338,43700.0
2014-10-27 09:35:00,25.81,25.85,25.78,25.85,14000.0,19.7338,19.7643,19.7108,19.7643,14000.0
2014-10-27 09:40:00,25.86,25.9,25.81,25.9,47700.0,19.772,19.8026,19.7338,19.8026,47700.0
2014-10-27 09:45:00,25.9,25.9,25.83,25.86,22600.0,19.8026,19.8026,19.7491,19.772,22600.0
2014-10-27 09:50:00,25.85,25.91,25.83,25.9,50500.0,19.7643,19.8102,19.7491,19.8026,50500.0
2014-10-27 09:55:00,25.9,25.91,25.88,25.9,45500.0,19.8026,19.8102,19.7873,19.8026,45500.0
2014-10-27 10:00:00,25.91,25.93,25.87,25.87,48300.0,19.8102,19.8255,19.7796,19.7796,48300.0
2014-10-27 10:05:00,25.87,25.91,25.87,25.9,18300.0,19.7796,19.8102,19.7796,19.8026,18300.0
2014-10-27 10:10:00,25.9,25.92,25.9,25.9,13400.0,19.8026,19.8179,19.8026,19.8026,13400.0
2014-10-27 10:15:00,25.9,25.95,25.9,25.94,25700.0,19.8026,19.8408,19.8026,19.8332,25700.0
2014-10-27 10:20:00,25.94,25.97,25.94,25.96,11800.0,19.8332,19.8561,19.8332,19.8485,11800.0
2014-10-27 10:25:00,25.96,25.96,25.94,25.94,17400.0,19.8485,19.8485,19.8332,19.8332,17400.0
2014-10-27 10:30:00,25.94,25.95,25.94,25.94,13900.0,19.8332,19.8408,19.8332,19.8332,13900.0
2014-10-27 10:35:00,25.94,25.97,25.94,25.95,18100.0,19.8332,19.8561,19.8332,19.8408,18100.0
2014-10-27 10:40:00,25.95,26.0,25.95,26.0,42700.0,19.8408,19.879,19.8408,19.879,42700.0
2014-10-27 10:45:00,26.0,26.0,25.98,25.99,33200.0,19.879,19.879,19.8637,19.8714,33200.0
2014-10-27 10:50:00,25.99,25.99,25.98,25.99,8600.0,19.8714,19.8714,19.8637,19.8714,8600.0
2014-10-27 10:55:00,25.99,25.99,25.98,25.98,5800.0,19.8714,19.8714,19.8637,19.8637,5800.0
2014-10-27 11:00:00,25.99,26.0,25.97,26.0,24800.0,19.8714,19.879,19.8561,19.879,24800.0
2014-10-27 11:05:00,25.99,26.0,25.97,25.98,22100.0,19.8714,19.879,19.8561,19.8637,22100.0
2014-10-27 11:10:00,25.99,26.0,25.99,25.99,31800.0,19.8714,19.879,19.8714,19.8714,31800.0
2014-10-27 11:15:00,25.98,25.99,25.98,25.98,6200.0,19.8637,19.8714,19.8637,19.8637,6200.0
2014-10-27 11:20:00,25.98,25.98,25.96,25.97,7100.0,19.8637,19.8637,19.8485,19.8561,7100.0
2014-10-27 11:25:00,25.97,25.98,25.96,25.98,13300.0,19.8561,19.8637,19.8485,19.8637,13300.0
2014-10-27 11:30:00,25.98,25.99,25.98,25.99,33300.0,19.8637,19.8714,19.8637,19.8714,33300.0
2014-10-27 11:35:00,25.99,25.99,25.96,25.97,16300.0,19.8714,19.8714,19.8485,19.8561,16300.0
2014-10-27 11:40:00,25.97,25.98,25.96,25.98,20100.0,19.8561,19.8637,19.8485,19.8637,20100.0
2014-10-27 11:45:00,25.97,25.99,25.95,25.97,120700.0,19.8561,19.8714,19.8408,19.8561,120700.0
2014-10-27 11:50:00,25.97,25.99,25.97,25.97,70600.0,19.8561,19.8714,19.8561,19.8561,70600.0
2014-10-27 11:55:00,25.97,25.97,25.96,25.96,16600.0,19.8561,19.8561,19.8485,19.8485,16600.0
2014-10-27 12:00:00,25.96,25.97,25.95,25.95,20000.0,19.8485,19.8561,19.8408,19.8408,20000.0
2014-10-27 12:05:00,25.96,25.96,25.94,25.96,46200.0,19.8485,19.8485,19.8332,19.8485,46200.0
2014-10-27 12:10:00,25.95,25.99,25.94,25.99,114000.0,19.8408,19.8714,19.8332,19.8714,114000.0
2014-10-27 12:15:00,25.99,26.0,25.97,25.99,39000.0,19.8714,19.879,19.8561,19.8714,39000.0
2014-10-27 12:20:00,25.99,26.0,25.98,25.99,74800.0,19.8714,19.879,19.8637,19.8714,74800.0
2014-10-27 12:25:00,26.0,26.01,25.98,26.0,98400.0,19.879,19.8867,19.8637,19.879,98400.0
2014-10-27 12:30:00,26.0,26.0,25.99,26.0,17300.0,19.879,19.879,19.8714,19.879,17300.0
2014-10-27 12:35:00,26.01,26.02,26.0,26.01,17300.0,19.8867,19.8943,19.879,19.8867,17300.0
2014-10-27 12:40:00,26.01,26.01,26.0,26.01,14600.0,19.8867,19.8867,19.879,19.8867,14600.0
2014-10-27 12:45:00,26.02,26.02,26.0,26.0,11100.0,19.8943,19.8943,19.879,19.879,11100.0
2014-10-27 12:50:00,26.01,26.02,26.0,26.02,11900.0,19.8867,19.8943,19.879,19.8943,11900.0
2014-10-27 12:55:00,26.01,26.03,26.01,26.03,12400.0,19.8867,19.902,19.8867,19.902,12400.0
2014-10-27 13:00:00,26.03,26.07,26.03,26.06,38400.0,19.902,19.9326,19.902,19.9249,38400.0
2014-10-27 13:05:00,26.06,26.07,26.06,26.07,13100.0,19.9249,19.9326,19.9249,19.9326,13100.0
2014-10-27 13:10:00,26.07,26.07,26.06,26.07,9300.0,19.9326,19.9326,19.9249,19.9326,9300.0
2014-10-27 13:15:00,26.07,26.09,26.07,26.09,16500.0,19.9326,19.9478,19.9326,19.9478,16500.0
2014-10-27 13:20:00,26.09,26.09,26.07,26.08,24900.0,19.9478,19.9478,19.9326,19.9402,24900.0
2014-10-27 13:25:00,26.08,26.08,26.07,26.08,23600.0,19.9402,19.9402,19.9326,19.9402,23600.0
2014-10-27 13:30:00,26.08,26.08,26.07,26.08,8400.0,19.9402,19.9402,19.9326,19.9402,8400.0
2014-10-27 13:35:00,26.08,26.09,26.07,26.09,12200.0,19.9402,19.9478,19.9326,19.9478,12200.0
2014-10-27 13:40:00,26.09,26.11,26.09,26.11,22000.0,19.9478,19.9631,19.9478,19.9631,22000.0
2014-10-27 13:45:00,26.1,26.11,26.1,26.1,47500.0,19.9555,19.9631,19.9555,19.9555,47500.0
2014-10-27 13:50:00,26.1,26.11,26.09,26.1,35800.0,19.9555,19.9631,19.9478,19.9555,35800.0
2014-10-27 13:55:00,26.1,26.11,26.09,26.1,15000.0,19.9555,19.9631,19.9478,19.9555,15000.0
2014-10-27 14:00:00,26.11,26.12,26.1,26.12,49800.0,19.9631,19.9708,19.9555,19.9708,49800.0
2014-10-27 14:05:00,26.11,26.12,26.11,26.11,15300.0,19.9631,19.9708,19.9631,19.9631,15300.0
2014-10-27 14:10:00,26.11,26.12,26.11,26.11,15000.0,19.9631,19.9708,19.9631,19.9631,15000.0
2014-10-27 14:15:00,26.11,26.12,26.11,26.11,23300.0,19.9631,19.9708,19.9631,19.9631,23300.0
2014-10-27 14:20:00,26.11,26.12,26.1,26.11,53000.0,19.9631,19.9708,19.9555,19.9631,53000.0
2014-10-27 14:25:00,26.11,26.13,26.1,26.13,82400.0,19.9631,19.9784,19.9555,19.9784,82400.0
2014-10-27 14:30:00,26.13,26.15,26.11,26.15,173100.0,19.9784,19.9937,19.9631,19.9937,173100.0
2014-10-27 14:35:00,26.15,26.16,26.14,26.16,17900.0,19.9937,20.0014,19.9861,20.0014,17900.0
2014-10-27 14:40:00,26.16,26.16,26.15,26.16,15000.0,20.0014,20.0014,19.9937,20.0014,15000.0
2014-10-27 14:45:00,26.16,26.16,26.14,26.14,16200.0,20.0014,20.0014,19.9861,19.9861,16200.0
2014-10-27 14:50:00,26.14,26.15,26.13,26.13,31900.0,19.9861,19.9937,19.9784,19.9784,31900.0
2014-10-27 14:55:00,26.13,26.15,26.12,26.14,86200.0,19.9784,19.9937,19.9708,19.9861,86200.0
2014-10-27 15:00:00,26.14,26.16,26.14,26.15,26200.0,19.9861,20.0014,19.9861,19.9937,26200.0
2014-10-27 15:05:00,26.15,26.18,26.14,26.16,92500.0,19.9937,20.0167,19.9861,20.0014,92500.0
2014-10-27 15:10:00,26.16,26.21,26.15,26.2,169400.0,20.0014,20.0396,19.9937,20.0319,169400.0
2014-10-27 15:15:00,26.2,26.2,26.18,26.2,57400.0,20.0319,20.0319,20.0167,20.0319,57400.0
2014-10-27 15:20:00,26.19,26.2,26.17,26.18,18900.0,20.0243,20.0319,20.009,20.0167,18900.0
2014-10-27 15:25:00,26.17,26.18,26.14,26.14,31200.0,20.009,20.0167,19.9861,19.9861,31200.0
2014-10-27 15:30:00,26.14,26.16,26.14,26.16,44500.0,19.9861,20.0014,19.9861,20.0014,44500.0
2014-10-27 15:35:00,26.16,26.17,26.13,26.14,36000.0,20.0014,20.009,19.9784,19.9861,36000.0
2014-10-27 15:40:00,26.13,26.17,26.13,26.16,40700.0,19.9784,20.009,19.9784,20.0014,40700.0
2014-10-27 15:45:00,26.17,26.17,26.13,26.14,76500.0,20.009,20.009,19.9784,19.9861,76500.0
2014-10-27 15:50:00,26.14,26.15,26.12,26.12,58900.0,19.9861,19.9937,19.9708,19.9708,58900.0
2014-10-27 15:55:00,26.12,26.14,26.09,26.1,221600.0,19.9708,19.9861,19.9478,19.9555,221600.0
2014-10-28 09:30:00,26.16,26.19,26.01,26.17,49600.0,20.0014,20.0243,19.8867,20.009,49600.0
2014-10-28 09:35:00,26.18,26.24,26.18,26.21,13700.0,20.0167,20.0625,20.0167,20.0396,13700.0
2014-10-28 09:40:00,26.21,26.21,26.16,26.17,23300.0,20.0396,20.0396,20.0014,20.009,23300.0
2014-10-28 09:45:00,26.16,26.16,26.13,26.13,29600.0,20.0014,20.0014,19.9784,19.9784,29600.0
2014-10-28 09:50:00,26.13,26.16,26.12,26.14,23200.0,19.9784,20.0014,19.9708,19.9861,23200.0
2014-10-28 09:55:00,26.13,26.14,26.11,26.13,14100.0,19.9784,19.9861,19.9631,19.9784,14100.0
2014-10-28 10:00:00,26.14,26.16,26.12,26.14,15800.0,19.9861,20.0014,19.9708,19.9861,15800.0
2014-10-28 10:05:00,26.14,26.15,26.13,26.13,16100.0,19.9861,19.9937,19.9784,19.9784,16100.0
2014-10-28 10:10:00,26.13,26.14,26.11,26.13,15800.0,19.9784,19.9861,19.9631,19.9784,15800.0
2014-10-28 10:15:00,26.13,26.14,26.12,26.12,11700.0,19.9784,19.9861,19.9708,19.9708,11700.0
2014-10-28 10:20:00,26.12,26.12,26.1,26.1,8200.0,19.9708,19.9708,19.9555,19.9555,8200.0
2014-10-28 10:25:00,26.1,26.1,26.07,26.1,7300.0,19.9555,19.9555,19.9326,19.9555,7300.0
2014-10-28 10:30:00,26.1,26.11,26.08,26.08,10100.0,19.9555,19.9631,19.9402,19.9402,10100.0
2014-10-28 10:35:00,26.09,26.09,26.07,26.08,10700.0,19.9478,19.9478,19.9326,19.9402,10700.0
2014-10-28 10:40:00,26.08,26.09,26.04,26.06,26600.0,19.9402,19.9478,19.9096,19.9249,26600.0
2014-10-28 10:45:00,26.06,26.06,26.03,26.03,8600.0,19.9249,19.9249,19.902,19.902,8600.0
2014-10-28 10:50:00,26.03,26.04,26.02,26.03,4500.0,19.902,19.9096,19.8943,19.902,4500.0
2014-10-28 10:55:00,26.03,26.04,26.01,26.01,11000.0,19.902,19.9096,19.8867,19.8867,11000.0
2014-10-28 11:00:00,26.01,26.04,26.01,26.03,6700.0,19.8867,19.9096,19.8867,19.902,6700.0
2014-10-28 11:05:00,26.03,26.04,26.02,26.04,12100.0,19.902,19.9096,19.8943,19.9096,12100.0
2014-10-28 11:10:00,26.03,26.05,26.03,26.04,4500.0,19.902,19.9173,19.902,19.9096,4500.0
2014-10-28 11:15:00,26.05,26.07,26.04,26.07,9200.0,19.9173,19.9326,19.9096,19.9326,9200.0
2014-10-28 11:20:00,26.07,26.08,26.07,26.08,6900.0,19.9326,19.9402,19.9326,19.9402,6900.0
2014-10-28 11:25:00,26.07,26.08,26.06,26.07,13300.0,19.9326,19.9402,19.9249,19.9326,13300.0
2014-10-28 11:30:00,26.07,26.08,26.05,26.05,7300.0,19.9326,19.9402,19.9173,19.9173,7300.0
2014-10-28 11:35:00,26.05,26.07,26.05,26.06,10600.0,19.9173,19.9326,19.9173,19.9249,10600.0
2014-10-28 11:40:00,26.06,26.07,26.03,26.03,15700.0,19.9249,19.9326,19.902,19.902,15700.0
2014-10-28 11:45:00,26.03,26.04,26.01,26.01,9400.0,19.902,19.9096,19.8867,19.8867,9400.0
2014-10-28 11:50:00,26.02,26.02,25.99,26.0,24400.0,19.8943,19.8943,19.8714,19.879,24400.0
2014-10-28 11:55:00,26.0,26.01,25.99,25.99,13400.0,19.879,19.8867,19.8714,19.8714,13400.0
2014-10-28 12:00:00,26.0,26.01,25.97,25.98,124900.0,19.879,19.8867,19.8561,19.8637,124900.0
2014-10-28 12:05:00,25.98,25.99,25.97,25.97,25600.0,19.8637,19.8714,19.8561,19.8561,25600.0
2014-10-28 12:10:00,25.97,25.98,25.96,25.96,20400.0,19.8561,19.8637,19.8485,19.8485,20400.0
2014-10-28 12:15:00,25.96,25.98,25.94,25.94,53100.0,19.8485,19.8637,19.8332,19.8332,53100.0
2014-10-28 12:20:00,25.94,25.98,25.94,25.98,10800.0,19.8332,19.8637,19.8332,19.8637,10800.0
2014-10-28 12:25:00,25.98,26.03,25.98,26.02,58800.0,19.8637,19.902,19.8637,19.8943,58800.0
2014-10-28 12:30:00,26.02,26.05,26.02,26.05,32400.0,19.8943,19.9173,19.8943,19.9173,32400.0
2014-10-28 12:35:00,26.06,26.06,26.04,26.05,10700.0,19.9249,19.9249,19.9096,19.9173,10700.0
2014-10-28 12:40:00,26.04,26.04,26.04,26.04,600.0,19.9096,19.9096,19.9096,19.9096,600.0
2014-10-28 12:45:00,26.05,26.05,26.02,26.03,19200.0,19.9173,19.9173,19.8943,19.902,19200.0
2014-10-28 12:50:00,26.03,26.05,26.03,26.05,6100.0,19.902,19.9173,19.902,19.9173,6100.0
2014-10-28 12:55:00,26.04,26.06,26.03,26.06,13800.0,19.9096,19.9249,19.902,19.9249,13800.0
2014-10-28 13:00:00,26.06,26.09,26.06,26.09,9500.0,19.9249,19.9478,19.9249,19.9478,9500.0
2014-10-28 13:05:00,26.09,26.1,26.09,26.1,3700.0,19.9478,19.9555,19.9478,19.9555,3700.0
2014-10-28 13:10:00,26.09,26.1,26.08,26.1,9800.0,19.9478,19.9555,19.9402,19.9555,9800.0
2014-10-28 13:15:00,26.1,26.1,26.1,26.1,4000.0,19.9555,19.9555,19.9555,19.9555,4000.0
2014-10-28 13:20:00,26.1,26.1,26.08,26.1,37200.0,19.9555,19.9555,19.9402,19.9555,37200.0
2014-10-28 13:25:00,26.1,26.12,26.09,26.09,23000.0,19.9555,19.9708,19.9478,19.9478,23000.0
2014-10-28 13:30:00,26.1,26.1,26.09,26.09,18700.0,19.9555,19.9555,19.9478,19.9478,18700.0
2014-10-28 13:35:00,26.1,26.12,26.09,26.12,53400.0,19.9555,19.9708,19.9478,19.9708,53400.0
2014-10-28 13:40:00,26.12,26.14,26.12,26.13,69100.0,19.9708,19.9861,19.9708,19.9784,69100.0
2014-10-28 13:45:00,26.13,26.14,26.12,26.13,19100.0,19.9784,19.9861,19.9708,19.9784,19100.0
2014-10-28 13:50:00,26.13,26.14,26.13,26.13,10000.0,19.9784,19.9861,19.9784,19.9784,10000.0
2014-10-28 13:55:00,26.13,26.15,26.13,26.15,26900.0,19.9784,19.9937,19.9784,19.9937,26900.0
2014-10-28 14:00:00,26.15,26.17,26.14,26.15,25200.0,19.9937,20.009,19.9861,19.9937,25200.0
2014-10-28 14:05:00,26.16,26.16,26.14,26.15,9000.0,20.0014,20.0014,19.9861,19.9937,9000.0
2014-10-28 14:10:00,26.16,26.18,26.14,26.17,80000.0,20.0014,20.0167,19.9861,20.009,80000.0
2014-10-28 14:15:00,26.17,26.19,26.17,26.18,26600.0,20.009,20.0243,20.009,20.0167,26600.0
2014-10-28 14:20:00,26.18,26.19,26.18,26.18,3400.0,20.0167,20.0243,20.0167,20.0167,3400.0
2014-10-28 14:25:00,26.18,26.21,26.18,26.21,33000.0,20.0167,20.0396,20.0167,20.0396,33000.0
2014-10-28 14:30:00,26.21,26.23,26.21,26.23,9600.0,20.0396,20.0549,20.0396,20.0549,9600.0
2014-10-28 14:35:00,26.23,26.24,26.22,26.23,26600.0,20.0549,20.0625,20.0472,20.0549,26600.0
2014-10-28 14:40:00,26.24,26.24,26.23,26.23,7100.0,20.0625,20.0625,20.0549,20.0549,7100.0
2014-10-28 14:45:00,26.23,26.25,26.23,26.23,64000.0,20.0549,20.0702,20.0549,20.0549,64000.0
2014-10-28 14:50:00,26.23,26.25,26.23,26.25,16600.0,20.0549,20.0702,20.0549,20.0702,16600.0
2014-10-28 14:55:00,26.25,26.27,26.24,26.26,192200.0,20.0702,20.0855,20.0625,20.0778,192200.0
2014-10-28 15:00:00,26.25,26.28,26.25,26.28,29100.0,20.0702,20.0931,20.0702,20.0931,29100.0
2014-10-28 15:05:00,26.28,26.28,26.25,26.26,7800.0,20.0931,20.0931,20.0702,20.0778,7800.0
2014-10-28 15:10:00,26.25,26.27,26.25,26.27,11300.0,20.0702,20.0855,20.0702,20.0855,11300.0
2014-10-28 15:15:00,26.27,26.28,26.26,26.28,8400.0,20.0855,20.0931,20.0778,20.0931,8400.0
2014-10-28 15:20:00,26.28,26.28,26.27,26.27,9000.0,20.0931,20.0931,20.0855,20.0855,9000.0
2014-10-28 15:25:00,26.27,26.29,26.27,26.28,33700.0,20.0855,20.1008,20.0855,20.0931,33700.0
2014-10-28 15:30:00,26.27,26.29,26.26,26.28,48100.0,20.0855,20.1008,20.0778,20.0931,48100.0
2014-10-28 15:35:00,26.27,26.29,26.27,26.28,35100.0,20.0855,20.1008,20.0855,20.0931,35100.0
2014-10-28 15:40:00,26.29,26.29,26.26,26.28,31000.0,20.1008,20.1008,20.0778,20.0931,31000.0
2014-10-28 15:45:00,26.28,26.28,26.23,26.24,49300.0,20.0931,20.0931,20.0549,20.0625,49300.0
2014-10-28 15:50:00,26.23,26.24,26.23,26.23,32400.0,20.0549,20.0625,20.0549,20.0549,32400.0
2014-10-28 15:55:00,26.24,26.26,26.24,26.26,116700.0,20.0625,20.0778,20.0625,20.0778,116700.0
2014-10-29 09:30:00,26.26,26.28,26.18,26.22,32900.0,20.0778,20.0931,20.0167,20.0472,32900.0
2014-10-29 09:35:00,26.21,26.23,26.19,26.21,32900.0,20.0396,20.0549,20.0243,20.0396,32900.0
2014-10-29 09:40:00,26.2,26.2,26.13,26.13,47200.0,20.0319,20.0319,19.9784,19.9784,47200.0
2014-10-29 09:45:00,26.13,26.13,26.08,26.1,51800.0,19.9784,19.9784,19.9402,19.9555,51800.0
2014-10-29 09:50:00,26.1,26.14,26.08,26.14,13900.0,19.9555,19.9861,19.9402,19.9861,13900.0
2014-10-29 09:55:00,26.14,26.15,26.12,26.13,10700.0,19.9861,19.9937,19.9708,19.9784,10700.0
2014-10-29 10:00:00,26.13,26.15,26.12,26.13,11600.0,19.9784,19.9937,19.9708,19.9784,11600.0
2014-10-29 10:05:00,26.13,26.14,26.12,26.13,14500.0,19.9784,19.9861,19.9708,19.9784,14500.0
2014-10-29 10:10:00,26.13,26.14,26.11,26.11,11400.0,19.9784,19.9861,19.9631,19.9631,11400.0
2014-10-29 10:15:00,26.11,26.14,26.11,26.11,30600.0,19.9631,19.9861,19.9631,19.9631,30600.0
2014-10-29 10:20:00,26.1,26.11,26.09,26.1,13200.0,19.9555,19.9631,19.9478,19.9555,13200.0
2014-10-29 10:25:00,26.1,26.11,26.1,26.11,20300.0,19.9555,19.9631,19.9555,19.9631,20300.0
2014-10-29 10:30:00,26.11,26.11,26.1,26.1,2500.0,19.9631,19.9631,19.9555,19.9555,2500.0
2014-10-29 10:35:00,26.1,26.11,26.08,26.1,19300.0,19.9555,19.9631,19.9402,19.9555,19300.0
2014-10-29 10:40:00,26.09,26.09,26.08,26.09,12300.0,19.9478,19.9478,19.9402,19.9478,12300.0
2014-10-29 10:45:00,26.09,26.1,26.06,26.06,33300.0,19.9478,19.9555,19.9249,19.9249,33300.0
2014-10-29 10:50:00,26.06,26.07,26.06,26.06,5100.0,19.9249,19.9326,19.9249,19.9249,5100.0
2014-10-29 10:55:00,26.06,26.08,26.06,26.07,14600.0,19.9249,19.9402,19.9249,19.9326,14600.0
2014-10-29 11:00:00,26.07,26.08,26.06,26.07,23700.0,19.9326,19.9402,19.9249,19.9326,23700.0
2014-10-29 11:05:00,26.07,26.07,26.04,26.04,26000.0,19.9326,19.9326,19.9096,19.9096,26000.0
2014-10-29 11:10:00,26.04,26.06,26.04,26.05,13000.0,19.9096,19.9249,19.9096,19.9173,13000.0
2014-10-29 11:15:00,26.05,26.05,26.02,26.04,40500.0,19.9173,19.9173,19.8943,19.9096,40500.0
2014-10-29 11:20:00,26.03,26.06,26.03,26.05,20400.0,19.902,19.9249,19.902,19.9173,20400.0
2014-10-29 11:25:00,26.05,26.06,26.04,26.05,13200.0,19.9173,19.9249,19.9096,19.9173,13200.0
2014-10-29 11:30:00,26.04,26.06,26.04,26.05,8400.0,19.9096,19.9249,19.9096,19.9173,8400.0
2014-10-29 11:35:00,26.05,26.05,26.04,26.04,2100.0,19.9173,19.9173,19.9096,19.9096,2100.0
2014-10-29 11:40:00,26.04,26.05,26.02,26.04,22600.0,19.9096,19.9173,19.8943,19.9096,22600.0
2014-10-29 11:45:00,26.03,26.04,26.02,26.04,6800.0,19.902,19.9096,19.8943,19.9096,6800.0
2014-10-29 11:50:00,26.04,26.04,26.03,26.03,2500.0,19.9096,19.9096,19.902,19.902,2500.0
2014-10-29 11:55:00,26.03,26.04,25.98,26.0,111600.0,19.902,19.9096,19.8637,19.879,111600.0
2014-10-29 12:00:00,26.0,26.01,25.99,26.0,36400.0,19.879,19.8867,19.8714,19.879,36400.0
2014-10-29 12:05:00,25.99,26.0,25.98,25.98,14400.0,19.8714,19.879,19.8637,19.8637,14400.0
2014-10-29 12:10:00,25.98,26.0,25.98,26.0,10500.0,19.8637,19.879,19.8637,19.879,10500.0
2014-10-29 12:15:00,26.0,26.01,25.99,25.99,19700.0,19.879,19.8867,19.8714,19.8714,19700.0
2014-10-29 12:20:00,25.99,26.0,25.97,25.98,35100.0,19.8714,19.879,19.8561,19.8637,35100.0
2014-10-29 12:25:00,25.97,25.98,25.97,25.98,8100.0,19.8561,19.8637,19.8561,19.8637,8100.0
2014-10-29 12:30:00,25.97,25.97,25.93,25.94,45200.0,19.8561,19.8561,19.8255,19.8332,45200.0
2014-10-29 12:35:00,25.93,25.94,25.93,25.93,8000.0,19.8255,19.8332,19.8255,19.8255,8000.0
2014-10-29 12:40:00,25.94,25.94,25.92,25.92,15000.0,19.8332,19.8332,19.8179,19.8179,15000.0
2014-10-29 12:45:00,25.92,25.94,25.92,25.93,7300.0,19.8179,19.8332,19.8179,19.8255,7300.0
2014-10-29 12:50:00,25.93,25.93,25.9,25.9,34800.0,19.8255,19.8255,19.8026,19.8026,34800.0
2014-10-29 12:55:00,25.9,25.92,25.9,25.92,5400.0,19.8026,19.8179,19.8026,19.8179,5400.0
2014-10-29 13:00:00,25.92,25.92,25.89,25.89,28700.0,19.8179,19.8179,19.7949,19.7949,28700.0
2014-10-29 13:05:00,25.9,25.9,25.88,25.88,13000.0,19.8026,19.8026,19.7873,19.7873,13000.0
2014-10-29 13:10:00,25.89,25.89,25.88,25.89,8100.0,19.7949,19.7949,19.7873,19.7949,8100.0
2014-10-29 13:15:00,25.89,25.89,25.88,25.88,4300.0,19.7949,19.7949,19.7873,19.7873,4300.0
2014-10-29 13:20:00,25.89,25.89,25.87,25.88,23400.0,19.7949,19.7949,19.7796,19.7873,23400.0
2014-10-29 13:25:00,25.88,25.91,25.88,25.9,55100.0,19.7873,19.8102,19.7873,19.8026,55100.0
2014-10-29 13:30:00,25.89,25.9,25.89,25.9,4900.0,19.7949,19.8026,19.7949,19.8026,4900.0
2014-10-29 13:35:00,25.89,25.89,25.86,25.87,13400.0,19.7949,19.7949,19.772,19.7796,13400.0
2014-10-29 13:40:00,25.87,25.87,25.85,25.86,27300.0,19.7796,19.7796,19.7643,19.772,27300.0
2014-10-29 13:45:00,25.86,25.88,25.86,25.87,12400.0,19.772,19.7873,19.772,19.7796,12400.0
2014-10-29 13:50:00,25.87,25.87,25.86,25.87,9600.0,19.7796,19.7796,19.772,19.7796,9600.0
2014-10-29 13:55:00,25.87,25.88,25.86,25.87,14100.0,19.7796,19.7873,19.772,19.7796,14100.0
2014-10-29 14:00:00,25.86,25.88,25.82,25.85,30900.0,19.772,19.7873,19.7414,19.7643,30900.0
2014-10-29 14:05:00,25.84,25.84,25.8,25.84,16000.0,19.7567,19.7567,19.7261,19.7567,16000.0
2014-10-29 14:10:00,25.84,25.85,25.82,25.83,18300.0,19.7567,19.7643,19.7414,19.7491,18300.0
2014-10-29 14:15:00,25.83,25.85,25.78,25.82,57100.0,19.7491,19.7643,19.7108,19.7414,57100.0
2014-10-29 14:20:00,25.83,25.89,25.83,25.87,22400.0,19.7491,19.7949,19.7491,19.7796,22400.0
2014-10-29 14:25:00,25.87,25.91,25.87,25.9,34000.0,19.7796,19.8102,19.7796,19.8026,34000.0
2014-10-29 14:30:00,25.89,25.91,25.84,25.89,34000.0,19.7949,19.8102,19.7567,19.7949,34000.0
2014-10-29 14:35:00,25.89,25.91,25.85,25.85,36000.0,19.7949,19.8102,19.7643,19.7643,36000.0
2014-10-29 14:40:00,25.85,25.88,25.85,25.88,12800.0,19.7643,19.7873,19.7643,19.7873,12800.0
2014-10-29 14:45:00,25.87,25.87,25.83,25.84,19800.0,19.7796,19.7796,19.7491,19.7567,19800.0
2014-10-29 14:50:00,25.84,25.84,25.81,25.83,11000.0,19.7567,19.7567,19.7338,19.7491,11000.0
2014-10-29 14:55:00,25.83,25.86,25.82,25.85,24800.0,19.7491,19.772,19.7414,19.7643,24800.0
2014-10-29 15:00:00,25.85,25.86,25.83,25.83,25000.0,19.7643,19.772,19.7491,19.7491,25000.0
2014-10-29 15:05:00,25.84,25.84,25.8,25.8,30400.0,19.7567,19.7567,19.7261,19.7261,30400.0
2014-10-29 15:10:00,25.8,25.81,25.78,25.8,23000.0,19.7261,19.7338,19.7108,19.7261,23000.0
2014-10-29 15:15:00,25.8,25.83,25.79,25.83,32100.0,19.7261,19.7491,19.7185,19.7491,32100.0
2014-10-29 15:20:00,25.84,25.85,25.82,25.83,36200.0,19.7567,19.7643,19.7414,19.7491,36200.0
2014-10-29 15:25:00,25.84,25.84,25.82,25.84,32000.0,19.7567,19.7567,19.7414,19.7567,32000.0
2014-10-29 15:30:00,25.84,25.89,25.83,25.87,56900.0,19.7567,19.7949,19.7491,19.7796,56900.0
2014-10-29 15:35:00,25.87,25.9,25.86,25.89,54500.0,19.7796,19.8026,19.772,19.7949,54500.0
2014-10-29 15:40:00,25.89,25.9,25.88,25.89,73700.0,19.7949,19.8026,19.7873,19.7949,73700.0
2014-10-29 15:45:00,25.89,25.9,25.87,25.88,102000.0,19.7949,19.8026,19.7796,19.7873,102000.0
2014-10-29 15:50:00,25.88,25.88,25.86,25.86,67400.0,19.7873,19.7873,19.772,19.772,67400.0
2014-10-29 15:55:00,25.86,25.89,25.86,25.87,399000.0,19.772,19.7949,19.772,19.7796,399000.0
2014-10-30 09:30:00,25.78,25.87,25.69,25.81,29300.0,19.7108,19.7796,19.642,19.7338,29300.0
2014-10-30 09:35:00,25.81,25.84,25.77,25.81,20400.0,19.7338,19.7567,19.7032,19.7338,20400.0
2014-10-30 09:40:00,25.81,25.87,25.79,25.87,21800.0,19.7338,19.7796,19.7185,19.7796,21800.0
2014-10-30 09:45:00,25.87,25.88,25.84,25.87,11800.0,19.7796,19.7873,19.7567,19.7796,11800.0
2014-10-30 09:50:00,25.88,25.92,25.88,25.92,10400.0,19.7873,19.8179,19.7873,19.8179,10400.0
2014-10-30 09:55:00,25.91,25.91,25.85,25.89,14800.0,19.8102,19.8102,19.7643,19.7949,14800.0
2014-10-30 10:00:00,25.88,25.89,25.85,25.89,24800.0,19.7873,19.7949,19.7643,19.7949,24800.0
2014-10-30 10:05:00,25.88,25.94,25.88,25.92,40000.0,19.7873,19.8332,19.7873,19.8179,40000.0
2014-10-30 10:10:00,25.91,25.91,25.89,25.89,13400.0,19.8102,19.8102,19.7949,19.7949,13400.0
2014-10-30 10:15:00,25.89,25.92,25.89,25.91,6200.0,19.7949,19.8179,19.7949,19.8102,6200.0
2014-10-30 10:20:00,25.91,25.96,25.91,25.96,13500.0,19.8102,19.8485,19.8102,19.8485,13500.0
2014-10-30 10:25:00,25.96,25.97,25.96,25.96,1700.0,19.8485,19.8561,19.8485,19.8485,1700.0
2014-10-30 10:30:00,25.96,25.98,25.96,25.97,7000.0,19.8485,19.8637,19.8485,19.8561,7000.0
2014-10-30 10:35:00,25.98,25.98,25.96,25.96,12400.0,19.8637,19.8637,19.8485,19.8485,12400.0
2014-10-30 10:40:00,25.96,25.98,25.96,25.98,9600.0,19.8485,19.8637,19.8485,19.8637,9600.0
2014-10-30 10:45:00,25.97,25.98,25.96,25.96,7900.0,19.8561,19.8637,19.8485,19.8485,7900.0
2014-10-30 10:50:00,25.96,25.96,25.94,25.94,10800.0,19.8485,19.8485,19.8332,19.8332,10800.0
2014-10-30 10:55:00,25.95,25.97,25.95,25.96,8000.0,19.8408,19.8561,19.8408,19.8485,8000.0
2014-10-30 11:00:00,25.96,25.98,25.95,25.96,14300.0,19.8485,19.8637,19.8408,19.8485,14300.0
2014-10-30 11:05:00,25.96,26.0,25.96,25.99,18100.0,19.8485,19.879,19.8485,19.8714,18100.0
2014-10-30 11:10:00,25.99,26.0,25.98,25.99,11300.0,19.8714,19.879,19.8637,19.8714,11300.0
2014-10-30 11:15:00,25.99,26.0,25.98,25.98,15000.0,19.8714,19.879,19.8637,19.8637,15000.0
2014-10-30 11:20:00,25.99,25.99,25.96,25.97,20100.0,19.8714,19.8714,19.8485,19.8561,20100.0
2014-10-30 11:25:00,25.97,25.97,25.96,25.96,6600.0,19.8561,19.8561,19.8485,19.8485,6600.0
2014-10-30 11:30:00,25.97,25.97,25.96,25.96,4200.0,19.8561,19.8561,19.8485,19.8485,4200.0
2014-10-30 11:35:00,25.97,25.97,25.96,25.96,27900.0,19.8561,19.8561,19.8485,19.8485,27900.0
2014-10-30 11:40:00,25.96,25.97,25.96,25.97,7900.0,19.8485,19.8561,19.8485,19.8561,7900.0
2014-10-30 11:45:00,25.96,25.97,25.96,25.96,16500.0,19.8485,19.8561,19.8485,19.8485,16500.0
2014-10-30 11:50:00,25.97,25.97,25.96,25.96,5600.0,19.8561,19.8561,19.8485,19.8485,5600.0
2014-10-30 11:55:00,25.97,25.97,25.96,25.96,7000.0,19.8561,19.8561,19.8485,19.8485,7000.0
2014-10-30 12:00:00,25.96,25.97,25.96,25.97,4400.0,19.8485,19.8561,19.8485,19.8561,4400.0
2014-10-30 12:05:00,25.96,25.97,25.96,25.97,9500.0,19.8485,19.8561,19.8485,19.8561,9500.0
2014-10-30 12:10:00,25.96,25.97,25.96,25.97,12400.0,19.8485,19.8561,19.8485,19.8561,12400.0
2014-10-30 12:15:00,25.96,25.97,25.94,25.95,18500.0,19.8485,19.8561,19.8332,19.8408,18500.0
2014-10-30 12:20:00,25.95,25.96,25.95,25.96,18700.0,19.8408,19.8485,19.8408,19.8485,18700.0
2014-10-30 12:25:00,25.97,25.98,25.94,25.95,71800.0,19.8561,19.8637,19.8332,19.8408,71800.0
2014-10-30 12:30:00,25.95,25.96,25.94,25.96,31100.0,19.8408,19.8485,19.8332,19.8485,31100.0
2014-10-30 12:35:00,25.96,25.98,25.96,25.98,15600.0,19.8485,19.8637,19.8485,19.8637,15600.0
2014-10-30 12:40:00,25.98,25.99,25.98,25.99,3500.0,19.8637,19.8714,19.8637,19.8714,3500.0
2014-10-30 12:45:00,25.99,25.99,25.96,25.96,107100.0,19.8714,19.8714,19.8485,19.8485,107100.0
2014-10-30 12:50:00,25.97,25.97,25.96,25.96,1500.0,19.8561,19.8561,19.8485,19.8485,1500.0
2014-10-30 12:55:00,25.96,25.97,25.96,25.96,7100.0,19.8485,19.8561,19.8485,19.8485,7100.0
2014-10-30 13:00:00,25.97,25.97,25.95,25.96,67000.0,19.8561,19.8561,19.8408,19.8485,67000.0
2014-10-30 13:05:00,25.95,25.96,25.95,25.95,2000.0,19.8408,19.8485,19.8408,19.8408,2000.0
2014-10-30 13:10:00,25.96,25.96,25.95,25.96,15000.0,19.8485,19.8485,19.8408,19.8485,15000.0
2014-10-30 13:15:00,25.96,25.98,25.95,25.96,61800.0,19.8485,19.8637,19.8408,19.8485,61800.0
2014-10-30 13:20:00,25.96,25.98,25.96,25.98,19800.0,19.8485,19.8637,19.8485,19.8637,19800.0
2014-10-30 13:25:00,25.97,25.98,25.96,25.97,11300.0,19.8561,19.8637,19.8485,19.8561,11300.0
2014-10-30 13:30:00,25.98,25.98,25.97,25.98,5100.0,19.8637,19.8637,19.8561,19.8637,5100.0
2014-10-30 13:35:00,25.99,26.0,25.96,25.99,14300.0,19.8714,19.879,19.8485,19.8714,14300.0
2014-10-30 13:40:00,25.99,25.99,25.98,25.98,15300.0,19.8714,19.8714,19.8637,19.8637,15300.0
2014-10-30 13:45:00,25.99,25.99,25.97,25.98,9800.0,19.8714,19.8714,19.8561,19.8637,9800.0
2014-10-30 13:50:00,25.99,26.0,25.99,26.0,36300.0,19.8714,19.879,19.8714,19.879,36300.0
2014-10-30 13:55:00,26.0,26.02,26.0,26.0,49200.0,19.879,19.8943,19.879,19.879,49200.0
2014-10-30 14:00:00,26.0,26.03,26.0,26.03,8200.0,19.879,19.902,19.879,19.902,8200.0
2014-10-30 14:05:00,26.03,26.07,26.03,26.07,20200.0,19.902,19.9326,19.902,19.9326,20200.0
2014-10-30 14:10:00,26.07,26.08,26.05,26.06,17400.0,19.9326,19.9402,19.9173,19.9249,17400.0
2014-10-30 14:15:00,26.06,26.07,26.05,26.06,13700.0,19.9249,19.9326,19.9173,19.9249,13700.0
2014-10-30 14:20:00,26.06,26.06,26.03,26.04,21200.0,19.9249,19.9249,19.902,19.9096,21200.0
2014-10-30 14:25:00,26.05,26.06,26.04,26.04,10200.0,19.9173,19.9249,19.9096,19.9096,10200.0
2014-10-30 14:30:00,26.05,26.05,26.02,26.02,12500.0,19.9173,19.9173,19.8943,19.8943,12500.0
2014-10-30 14:35:00,26.02,26.03,26.02,26.03,5500.0,19.8943,19.902,19.8943,19.902,5500.0
2014-10-30 14:40:00,26.02,26.03,26.02,26.03,7200.0,19.8943,19.902,19.8943,19.902,7200.0
2014-10-30 14:45:00,26.02,26.03,25.99,26.0,30700.0,19.8943,19.902,19.8714,19.879,30700.0
2014-10-30 14:50:00,25.99,26.0,25.96,25.96,14800.0,19.8714,19.879,19.8485,19.8485,14800.0
2014-10-30 14:55:00,25.96,25.97,25.94,25.95,24300.0,19.8485,19.8561,19.8332,19.8408,24300.0
2014-10-30 15:00:00,25.95,25.96,25.94,25.94,14900.0,19.8408,19.8485,19.8332,19.8332,14900.0
2014-10-30 15:05:00,25.94,25.96,25.93,25.96,22300.0,19.8332,19.8485,19.8255,19.8485,22300.0
2014-10-30 15:10:00,25.96,25.97,25.96,25.96,6900.0,19.8485,19.8561,19.8485,19.8485,6900.0
2014-10-30 15:15:00,25.97,25.97,25.94,25.95,32400.0,19.8561,19.8561,19.8332,19.8408,32400.0
2014-10-30 15:20:00,25.95,25.95,25.94,25.94,6600.0,19.8408,19.8408,19.8332,19.8332,6600.0
2014-10-30 15:25:00,25.94,25.95,25.91,25.93,49700.0,19.8332,19.8408,19.8102,19.8255,49700.0
2014-10-30 15:30:00,25.93,25.95,25.92,25.95,17700.0,19.8255,19.8408,19.8179,19.8408,17700.0
2014-10-30 15:35:00,25.94,25.95,25.93,25.94,34500.0,19.8332,19.8408,19.8255,19.8332,34500.0
2014-10-30 15:40:00,25.93,25.93,25.91,25.93,57000.0,19.8255,19.8255,19.8102,19.8255,57000.0
2014-10-30 15:45:00,25.93,25.94,25.92,25.93,47600.0,19.8255,19.8332,19.8179,19.8255,47600.0
2014-10-30 15:50:00,25.93,25.95,25.92,25.92,92600.0,19.8255,19.8408,19.8179,19.8179,92600.0
2014-10-30 15:55:00,25.92,25.99,25.9,25.98,355000.0,19.8179,19.8714,19.8026,19.8637,355000.0
2014-10-31 09:30:00,26.24,26.29,26.22,26.29,43500.0,20.0625,20.1008,20.0472,20.1008,43500.0
2014-10-31 09:35:00,26.28,26.31,26.24,26.31,26000.0,20.0931,20.1161,20.0625,20.1161,26000.0
2014-10-31 09:40:00,26.31,26.31,26.24,26.27,19300.0,20.1161,20.1161,20.0625,20.0855,19300.0
2014-10-31 09:45:00,26.27,26.27,26.23,26.24,13400.0,20.0855,20.0855,20.0549,20.0625,13400.0
2014-10-31 09:50:00,26.25,26.27,26.24,26.26,5800.0,20.0702,20.0855,20.0625,20.0778,5800.0
2014-10-31 09:55:00,26.26,26.28,26.25,26.27,6300.0,20.0778,20.0931,20.0702,20.0855,6300.0
2014-10-31 10:00:00,26.27,26.3,26.26,26.28,11000.0,20.0855,20.1084,20.0778,20.0931,11000.0
2014-10-31 10:05:00,26.28,26.29,26.27,26.27,8100.0,20.0931,20.1008,20.0855,20.0855,8100.0
2014-10-31 10:10:00,26.27,26.29,26.26,26.28,17400.0,20.0855,20.1008,20.0778,20.0931,17400.0
2014-10-31 10:15:00,26.27,26.3,26.27,26.29,6300.0,20.0855,20.1084,20.0855,20.1008,6300.0
2014-10-31 10:20:00,26.29,26.31,26.28,26.29,13300.0,20.1008,20.1161,20.0931,20.1008,13300.0
2014-10-31 10:25:00,26.3,26.31,26.29,26.3,8000.0,20.1084,20.1161,20.1008,20.1084,8000.0
2014-10-31 10:30:00,26.31,26.32,26.29,26.3,8500.0,20.1161,20.1237,20.1008,20.1084,8500.0
2014-10-31 10:35:00,26.3,26.32,26.3,26.3,3900.0,20.1084,20.1237,20.1084,20.1084,3900.0
2014-10-31 10:40:00,26.3,26.3,26.27,26.28,11400.0,20.1084,20.1084,20.0855,20.0931,11400.0
2014-10-31 10:45:00,26.28,26.29,26.27,26.28,14400.0,20.0931,20.1008,20.0855,20.0931,14400.0
2014-10-31 10:50:00,26.28,26.32,26.28,26.31,12200.0,20.0931,20.1237,20.0931,20.1161,12200.0
2014-10-31 10:55:00,26.31,26.33,26.31,26.32,10500.0,20.1161,20.1313,20.1161,20.1237,10500.0
2014-10-31 11:00:00,26.32,26.32,26.3,26.31,7300.0,20.1237,20.1237,20.1084,20.1161,7300.0
2014-10-31 11:05:00,26.32,26.35,26.32,26.32,9400.0,20.1237,20.1466,20.1237,20.1237,9400.0
2014-10-31 11:10:00,26.33,26.34,26.33,26.33,6400.0,20.1313,20.139,20.1313,20.1313,6400.0
2014-10-31 11:15:00,26.34,26.34,26.32,26.33,13600.0,20.139,20.139,20.1237,20.1313,13600.0
2014-10-31 11:20:00,26.32,26.33,26.32,26.33,3100.0,20.1237,20.1313,20.1237,20.1313,3100.0
2014-10-31 11:25:00,26.33,26.34,26.32,26.33,12900.0,20.1313,20.139,20.1237,20.1313,12900.0
2014-10-31 11:30:00,26.32,26.33,26.3,26.33,18700.0,20.1237,20.1313,20.1084,20.1313,18700.0
2014-10-31 11:35:00,26.33,26.35,26.32,26.34,14400.0,20.1313,20.1466,20.1237,20.139,14400.0
2014-10-31 11:40:00,26.34,26.36,26.34,26.36,11800.0,20.139,20.1543,20.139,20.1543,11800.0
2014-10-31 11:45:00,26.36,26.36,26.35,26.36,7900.0,20.1543,20.1543,20.1466,20.1543,7900.0
2014-10-31 11:50:00,26.36,26.36,26.3,26.32,24500.0,20.1543,20.1543,20.1084,20.1237,24500.0
2014-10-31 11:55:00,26.31,26.32,26.31,26.31,5900.0,20.1161,20.1237,20.1161,20.1161,5900.0
2014-10-31 12:00:00,26.31,26.31,26.27,26.29,72800.0,20.1161,20.1161,20.0855,20.1008,72800.0
2014-10-31 12:05:00,26.28,26.3,26.28,26.3,5200.0,20.0931,20.1084,20.0931,20.1084,5200.0
2014-10-31 12:10:00,26.3,26.3,26.28,26.29,15700.0,20.1084,20.1084,20.0931,20.1008,15700.0
2014-10-31 12:15:00,26.3,26.3,26.26,26.27,6900.0,20.1084,20.1084,20.0778,20.0855,6900.0
2014-10-31 12:20:00,26.27,26.28,26.25,26.25,16000.0,20.0855,20.0931,20.0702,20.0702,16000.0
2014-10-31 12:25:00,26.25,26.27,26.25,26.26,6700.0,20.0702,20.0855,20.0702,20.0778,6700.0
2014-10-31 12:30:00,26.27,26.28,26.27,26.28,6800.0,20.0855,20.0931,20.0855,20.0931,6800.0
2014-10-31 12:35:00,26.28,26.28,26.25,26.25,8500.0,20.0931,20.0931,20.0702,20.0702,8500.0
2014-10-31 12:40:00,26.26,26.26,26.25,26.26,8500.0,20.0778,20.0778,20.0702,20.0778,8500.0
2014-10-31 12:45:00,26.26,26.27,26.25,26.27,5500.0,20.0778,20.0855,20.0702,20.0855,5500.0
2014-10-31 12:50:00,26.27,26.28,26.27,26.28,5500.0,20.0855,20.0931,20.0855,20.0931,5500.0
2014-10-31 12:55:00,26.27,26.3,26.27,26.3,7600.0,20.0855,20.1084,20.0855,20.1084,7600.0
2014-10-31 13:00:00,26.3,26.32,26.3,26.3,21700.0,20.1084,20.1237,20.1084,20.1084,21700.0
2014-10-31 13:05:00,26.3,26.31,26.29,26.29,11400.0,20.1084,20.1161,20.1008,20.1008,11400.0
2014-10-31 13:10:00,26.29,26.3,26.29,26.3,2500.0,20.1008,20.1084,20.1008,20.1084,2500.0
2014-10-31 13:15:00,26.3,26.31,26.29,26.3,7200.0,20.1084,20.1161,20.1008,20.1084,7200.0
2014-10-31 13:20:00,26.31,26.32,26.31,26.32,7100.0,20.1161,20.1237,20.1161,20.1237,7100.0
2014-10-31 13:25:00,26.32,26.33,26.3,26.3,19400.0,20.1237,20.1313,20.1084,20.1084,19400.0
2014-10-31 13:30:00,26.3,26.31,26.29,26.3,7200.0,20.1084,20.1161,20.1008,20.1084,7200.0
2014-10-31 13:35:00,26.29,26.33,26.29,26.32,13400.0,20.1008,20.1313,20.1008,20.1237,13400.0
2014-10-31 13:40:00,26.32,26.32,26.31,26.32,2900.0,20.1237,20.1237,20.1161,20.1237,2900.0
2014-10-31 13:45:00,26.32,26.32,26.31,26.32,3200.0,20.1237,20.1237,20.1161,20.1237,3200.0
2014-10-31 13:50:00,26.32,26.32,26.31,26.31,4200.0,20.1237,20.1237,20.1161,20.1161,4200.0
2014-10-31 13:55:00,26.32,26.32,26.29,26.3,47500.0,20.1237,20.1237,20.1008,20.1084,47500.0
2014-10-31 14:00:00,26.3,26.31,26.29,26.31,10700.0,20.1084,20.1161,20.1008,20.1161,10700.0
2014-10-31 14:05:00,26.3,26.32,26.3,26.32,8400.0,20.1084,20.1237,20.1084,20.1237,8400.0
2014-10-31 14:10:00,26.32,26.33,26.32,26.32,12500.0,20.1237,20.1313,20.1237,20.1237,12500.0
2014-10-31 14:15:00,26.33,26.34,26.32,26.34,9100.0,20.1313,20.139,20.1237,20.139,9100.0
2014-10-31 14:20:00,26.34,26.35,26.33,26.34,25300.0,20.139,20.1466,20.1313,20.139,25300.0
2014-10-31 14:25:00,26.33,26.33,26.32,26.33,10700.0,20.1313,20.1313,20.1237,20.1313,10700.0
2014-10-31 14:30:00,26.33,26.34,26.33,26.34,7700.0,20.1313,20.139,20.1313,20.139,7700.0
2014-10-31 14:35:00,26.33,26.34,26.33,26.34,7600.0,20.1313,20.139,20.1313,20.139,7600.0
2014-10-31 14:40:00,26.34,26.34,26.33,26.34,12100.0,20.139,20.139,20.1313,20.139,12100.0
2014-10-31 14:45:00,26.34,26.34,26.32,26.32,23300.0,20.139,20.139,20.1237,20.1237,23300.0
2014-10-31 14:50:00,26.32,26.33,26.32,26.32,6000.0,20.1237,20.1313,20.1237,20.1237,6000.0
2014-10-31 14:55:00,26.33,26.33,26.32,26.32,8800.0,20.1313,20.1313,20.1237,20.1237,8800.0
2014-10-31 15:00:00,26.33,26.33,26.31,26.31,31400.0,20.1313,20.1313,20.1161,20.1161,31400.0
2014-10-31 15:05:00,26.31,26.32,26.31,26.32,10700.0,20.1161,20.1237,20.1161,20.1237,10700.0
2014-10-31 15:10:00,26.32,26.32,26.31,26.32,6100.0,20.1237,20.1237,20.1161,20.1237,6100.0
2014-10-31 15:15:00,26.32,26.32,26.31,26.31,9600.0,20.1237,20.1237,20.1161,20.1161,9600.0
2014-10-31 15:20:00,26.32,26.36,26.32,26.34,135400.0,20.1237,20.1543,20.1237,20.139,135400.0
2014-10-31 15:25:00,26.35,26.38,26.34,26.38,49900.0,20.1466,20.1696,20.139,20.1696,49900.0
2014-10-31 15:30:00,26.38,26.38,26.37,26.38,17600.0,20.1696,20.1696,20.1619,20.1696,17600.0
2014-10-31 15:35:00,26.38,26.4,26.38,26.39,42800.0,20.1696,20.1849,20.1696,20.1772,42800.0
2014-10-31 15:40:00,26.39,26.42,26.39,26.41,56100.0,20.1772,20.2002,20.1772,20.1925,56100.0
2014-10-31 15:45:00,26.41,26.41,26.39,26.39,153300.0,20.1925,20.1925,20.1772,20.1772,153300.0
2014-10-31 15:50:00,26.4,26.41,26.39,26.39,101200.0,20.1849,20.1925,20.1772,20.1772,101200.0
2014-10-31 15:55:00,26.39,26.41,26.39,26.4,193600.0,20.1772,20.1925,20.1772,20.1849,193600.0
2014-11-03 09:30:00,26.41,26.42,26.34,26.42,43500.0,20.1925,20.2002,20.139,20.2002,43500.0
2014-11-03 09:35:00,26.41,26.43,26.36,26.37,13200.0,20.1925,20.2078,20.1543,20.1619,13200.0
2014-11-03 09:40:00,26.38,26.38,26.31,26.33,20300.0,20.1696,20.1696,20.1161,20.1313,20300.0
2014-11-03 09:45:00,26.34,26.34,26.27,26.27,16400.0,20.139,20.139,20.0855,20.0855,16400.0
2014-11-03 09:50:00,26.28,26.33,26.28,26.31,17900.0,20.0931,20.1313,20.0931,20.1161,17900.0
2014-11-03 09:55:00,26.31,26.32,26.3,26.3,6400.0,20.1161,20.1237,20.1084,20.1084,6400.0
2014-11-03 10:00:00,26.3,26.34,26.26,26.26,32000.0,20.1084,20.139,20.0778,20.0778,32000.0
2014-11-03 10:05:00,26.26,26.28,26.24,26.24,18200.0,20.0778,20.0931,20.0625,20.0625,18200.0
2014-11-03 10:10:00,26.25,26.31,26.25,26.31,11700.0,20.0702,20.1161,20.0702,20.1161,11700.0
2014-11-03 10:15:00,26.31,26.31,26.27,26.28,7200.0,20.1161,20.1161,20.0855,20.0931,7200.0
2014-11-03 10:20:00,26.27,26.29,26.26,26.28,19000.0,20.0855,20.1008,20.0778,20.0931,19000.0
2014-11-03 10:25:00,26.29,26.29,26.27,26.28,10100.0,20.1008,20.1008,20.0855,20.0931,10100.0
2014-11-03 10:30:00,26.28,26.29,26.28,26.28,10800.0,20.0931,20.1008,20.0931,20.0931,10800.0
2014-11-03 10:35:00,26.27,26.28,26.26,26.26,9400.0,20.0855,20.0931,20.0778,20.0778,9400.0
2014-11-03 10:40:00,26.26,26.27,26.25,26.26,22400.0,20.0778,20.0855,20.0702,20.0778,22400.0
2014-11-03 10:45:00,26.26,26.27,26.26,26.26,21700.0,20.0778,20.0855,20.0778,20.0778,21700.0
2014-11-03 10:50:00,26.27,26.28,26.26,26.27,14800.0,20.0855,20.0931,20.0778,20.0855,14800.0
2014-11-03 10:55:00,26.27,26.27,26.26,26.27,14000.0,20.0855,20.0855,20.0778,20.0855,14000.0
2014-11-03 11:00:00,26.27,26.28,26.26,26.28,7100.0,20.0855,20.0931,20.0778,20.0931,7100.0
2014-11-03 11:05:00,26.28,26.29,26.26,26.27,20900.0,20.0931,20.1008,20.0778,20.0855,20900.0
2014-11-03 11:10:00,26.27,26.28,26.27,26.27,18300.0,20.0855,20.0931,20.0855,20.0855,18300.0
2014-11-03 11:15:00,26.28,26.28,26.26,26.27,24000.0,20.0931,20.0931,20.0778,20.0855,24000.0
2014-11-03 11:20:00,26.27,26.28,26.26,26.27,12600.0,20.0855,20.0931,20.0778,20.0855,12600.0
2014-11-03 11:25:00,26.28,26.29,26.27,26.29,3800.0,20.0931,20.1008,20.0855,20.1008,3800.0
2014-11-03 11:30:00,26.29,26.29,26.27,26.27,10700.0,20.1008,20.1008,20.0855,20.0855,10700.0
2014-11-03 11:35:00,26.27,26.28,26.27,26.28,3600.0,20.0855,20.0931,20.0855,20.0931,3600.0
2014-11-03 11:40:00,26.29,26.3,26.29,26.3,6100.0,20.1008,20.1084,20.1008,20.1084,6100.0
2014-11-03 11:45:00,26.3,26.33,26.3,26.33,16400.0,20.1084,20.1313,20.1084,20.1313,16400.0
2014-11-03 11:50:00,26.33,26.34,26.32,26.34,3500.0,20.1313,20.139,20.1237,20.139,3500.0
2014-11-03 11:55:00,26.34,26.35,26.33,26.33,13100.0,20.139,20.1466,20.1313,20.1313,13100.0
2014-11-03 12:00:00,26.33,26.35,26.33,26.35,3200.0,20.1313,20.1466,20.1313,20.1466,3200.0
2014-11-03 12:05:00,26.35,26.36,26.34,26.36,9800.0,20.1466,20.1543,20.139,20.1543,9800.0
2014-11-03 12:10:00,26.35,26.36,26.34,26.36,41700.0,20.1466,20.1543,20.139,20.1543,41700.0
2014-11-03 12:15:00,26.36,26.37,26.35,26.37,13900.0,20.1543,20.1619,20.1466,20.1619,13900.0
2014-11-03 12:20:00,26.37,26.37,26.36,26.37,15500.0,20.1619,20.1619,20.1543,20.1619,15500.0
2014-11-03 12:25:00,26.37,26.39,26.37,26.39,10100.0,20.1619,20.1772,20.1619,20.1772,10100.0
2014-11-03 12:30:00,26.4,26.4,26.39,26.4,2800.0,20.1849,20.1849,20.1772,20.1849,2800.0
2014-11-03 12:35:00,26.4,26.4,26.39,26.39,2200.0,20.1849,20.1849,20.1772,20.1772,2200.0
2014-11-03 12:40:00,26.39,26.41,26.39,26.41,19600.0,20.1772,20.1925,20.1772,20.1925,19600.0
2014-11-03 12:45:00,26.41,26.41,26.4,26.41,2700.0,20.1925,20.1925,20.1849,20.1925,2700.0
2014-11-03 12:50:00,26.4,26.41,26.37,26.37,47200.0,20.1849,20.1925,20.1619,20.1619,47200.0
2014-11-03 12:55:00,26.37,26.39,26.36,26.39,19000.0,20.1619,20.1772,20.1543,20.1772,19000.0
2014-11-03 13:00:00,26.38,26.38,26.37,26.37,6700.0,20.1696,20.1696,20.1619,20.1619,6700.0
2014-11-03 13:05:00,26.38,26.38,26.37,26.37,2600.0,20.1696,20.1696,20.1619,20.1619,2600.0
2014-11-03 13:10:00,26.38,26.4,26.38,26.4,8300.0,20.1696,20.1849,20.1696,20.1849,8300.0
2014-11-03 13:15:00,26.39,26.41,26.39,26.41,10800.0,20.1772,20.1925,20.1772,20.1925,10800.0
2014-11-03 13:20:00,26.41,26.42,26.4,26.41,10100.0,20.1925,20.2002,20.1849,20.1925,10100.0
2014-11-03 13:25:00,26.41,26.42,26.4,26.42,12700.0,20.1925,20.2002,20.1849,20.2002,12700.0
2014-11-03 13:30:00,26.42,26.42,26.4,26.41,5200.0,20.2002,20.2002,20.1849,20.1925,5200.0
2014-11-03 13:35:00,26.41,26.42,26.4,26.41,16400.0,20.1925,20.2002,20.1849,20.1925,16400.0
2014-11-03 13:40:00,26.41,26.41,26.4,26.4,3700.0,20.1925,20.1925,20.1849,20.1849,3700.0
2014-11-03 13:45:00,26.4,26.41,26.4,26.41,4100.0,20.1849,20.1925,20.1849,20.1925,4100.0
2014-11-03 13:50:00,26.41,26.41,26.4,26.41,3900.0,20.1925,20.1925,20.1849,20.1925,3900.0
2014-11-03 13:55:00,26.41,26.41,26.38,26.38,20400.0,20.1925,20.1925,20.1696,20.1696,20400.0
2014-11-03 14:00:00,26.39,26.39,26.38,26.39,22700.0,20.1772,20.1772,20.1696,20.1772,22700.0
2014-11-03 14:05:00,26.39,26.4,26.39,26.39,19500.0,20.1772,20.1849,20.1772,20.1772,19500.0
2014-11-03 14:10:00,26.39,26.41,26.39,26.4,13000.0,20.1772,20.1925,20.1772,20.1849,13000.0
2014-11-03 14:15:00,26.4,26.41,26.4,26.41,3000.0,20.1849,20.1925,20.1849,20.1925,3000.0
2014-11-03 14:20:00,26.41,26.42,26.4,26.41,7900.0,20.1925,20.2002,20.1849,20.1925,7900.0
2014-11-03 14:25:00,26.42,26.42,26.4,26.41,40700.0,20.2002,20.2002,20.1849,20.1925,40700.0
2014-11-03 14:30:00,26.4,26.41,26.4,26.4,36000.0,20.1849,20.1925,20.1849,20.1849,36000.0
2014-11-03 14:35:00,26.4,26.42,26.4,26.41,27600.0,20.1849,20.2002,20.1849,20.1925,27600.0
2014-11-03 14:40:00,26.41,26.42,26.41,26.42,30000.0,20.1925,20.2002,20.1925,20.2002,30000.0
2014-11-03 14:45:00,26.42,26.42,26.4,26.42,53900.0,20.2002,20.2002,20.1849,20.2002,53900.0
2014-11-03 14:50:00,26.42,26.42,26.41,26.42,4500.0,20.2002,20.2002,20.1925,20.2002,4500.0
2014-11-03 14:55:00,26.42,26.42,26.41,26.42,6800.0,20.2002,20.2002,20.1925,20.2002,6800.0
2014-11-03 15:00:00,26.42,26.43,26.41,26.43,28000.0,20.2002,20.2078,20.1925,20.2078,28000.0
2014-11-03 15:05:00,26.43,26.43,26.42,26.43,12700.0,20.2078,20.2078,20.2002,20.2078,12700.0
2014-11-03 15:10:00,26.43,26.46,26.43,26.46,71600.0,20.2078,20.2307,20.2078,20.2307,71600.0
2014-11-03 15:15:00,26.46,26.46,26.45,26.45,41700.0,20.2307,20.2307,20.2231,20.2231,41700.0
2014-11-03 15:20:00,26.46,26.47,26.45,26.46,49300.0,20.2307,20.2384,20.2231,20.2307,49300.0
2014-11-03 15:25:00,26.47,26.48,26.43,26.45,141300.0,20.2384,20.246,20.2078,20.2231,141300.0
2014-11-03 15:30:00,26.45,26.45,26.44,26.44,17100.0,20.2231,20.2231,20.2154,20.2154,17100.0
2014-11-03 15:35:00,26.44,26.45,26.43,26.43,34000.0,20.2154,20.2231,20.2078,20.2078,34000.0
2014-11-03 15:40:00,26.43,26.44,26.42,26.42,44300.0,20.2078,20.2154,20.2002,20.2002,44300.0
2014-11-03 15:45:00,26.43,26.47,26.42,26.47,111300.0,20.2078,20.2384,20.2002,20.2384,111300.0
2014-11-03 15:50:00,26.46,26.48,26.46,26.48,131500.0,20.2307,20.246,20.2307,20.246,131500.0
2014-11-03 15:55:00,26.48,26.5,26.47,26.49,187200.0,20.246,20.2613,20.2384,20.2537,187200.0
2014-11-04 09:30:00,26.52,26.55,26.48,26.53,70200.0,20.2766,20.2996,20.246,20.2843,70200.0
2014-11-04 09:35:00,26.54,26.64,26.54,26.64,34200.0,20.2919,20.3684,20.2919,20.3684,34200.0
2014-11-04 09:40:00,26.64,26.65,26.56,26.59,31000.0,20.3684,20.376,20.3072,20.3301,31000.0
2014-11-04 09:45:00,26.58,26.6,26.57,26.59,35800.0,20.3225,20.3378,20.3148,20.3301,35800.0
2014-11-04 09:50:00,26.59,26.62,26.58,26.6,25600.0,20.3301,20.3531,20.3225,20.3378,25600.0
2014-11-04 09:55:00,26.6,26.61,26.59,26.6,13400.0,20.3378,20.3454,20.3301,20.3378,13400.0
2014-11-04 10:00:00,26.6,26.65,26.6,26.64,63600.0,20.3378,20.376,20.3378,20.3684,63600.0
2014-11-04 10:05:00,26.64,26.65,26.64,26.64,20600.0,20.3684,20.376,20.3684,20.3684,20600.0
2014-11-04 10:10:00,26.65,26.72,26.65,26.71,41300.0,20.376,20.4295,20.376,20.4219,41300.0
2014-11-04 10:15:00,26.71,26.75,26.71,26.73,60000.0,20.4219,20.4525,20.4219,20.4372,60000.0
2014-11-04 10:20:00,26.74,26.75,26.73,26.73,19300.0,20.4448,20.4525,20.4372,20.4372,19300.0
2014-11-04 10:25:00,26.73,26.73,26.65,26.65,28800.0,20.4372,20.4372,20.376,20.376,28800.0
2014-11-04 10:30:00,26.64,26.65,26.59,26.6,41400.0,20.3684,20.376,20.3301,20.3378,41400.0
2014-11-04 10:35:00,26.6,26.64,26.6,26.64,22400.0,20.3378,20.3684,20.3378,20.3684,22400.0
2014-11-04 10:40:00,26.65,26.68,26.64,26.68,12900.0,20.376,20.3989,20.3684,20.3989,12900.0
2014-11-04 10:45:00,26.67,26.67,26.63,26.63,33000.0,20.3913,20.3913,20.3607,20.3607,33000.0
2014-11-04 10:50:00,26.62,26.64,26.62,26.63,11700.0,20.3531,20.3684,20.3531,20.3607,11700.0
2014-11-04 10:55:00,26.63,26.64,26.61,26.63,55100.0,20.3607,20.3684,20.3454,20.3607,55100.0
2014-11-04 11:00:00,26.63,26.64,26.62,26.64,28100.0,20.3607,20.3684,20.3531,20.3684,28100.0
2014-11-04 11:05:00,26.64,26.65,26.62,26.62,39700.0,20.3684,20.376,20.3531,20.3531,39700.0
2014-11-04 11:10:00,26.62,26.64,26.62,26.63,50100.0,20.3531,20.3684,20.3531,20.3607,50100.0
2014-11-04 11:15:00,26.63,26.64,26.62,26.63,78600.0,20.3607,20.3684,20.3531,20.3607,78600.0
2014-11-04 11:20:00,26.63,26.64,26.63,26.64,13600.0,20.3607,20.3684,20.3607,20.3684,13600.0
2014-11-04 11:25:00,26.63,26.65,26.63,26.65,16000.0,20.3607,20.376,20.3607,20.376,16000.0
2014-11-04 11:30:00,26.64,26.65,26.64,26.65,4900.0,20.3684,20.376,20.3684,20.376,4900.0
2014-11-04 11:35:00,26.64,26.65,26.63,26.63,5400.0,20.3684,20.376,20.3607,20.3607,5400.0
2014-11-04 11:40:00,26.63,26.64,26.63,26.64,27200.0,20.3607,20.3684,20.3607,20.3684,27200.0
2014-11-04 11:45:00,26.63,26.64,26.63,26.64,8800.0,20.3607,20.3684,20.3607,20.3684,8800.0
2014-11-04 11:50:00,26.64,26.65,26.63,26.64,8700.0,20.3684,20.376,20.3607,20.3684,8700.0
2014-11-04 11:55:00,26.64,26.66,26.63,26.66,12900.0,20.3684,20.3837,20.3607,20.3837,12900.0
2014-11-04 12:00:00,26.66,26.72,26.66,26.72,19000.0,20.3837,20.4295,20.3837,20.4295,19000.0
2014-11-04 12:05:00,26.72,26.73,26.71,26.72,5100.0,20.4295,20.4372,20.4219,20.4295,5100.0
2014-11-04 12:10:00,26.72,26.73,26.7,26.73,18300.0,20.4295,20.4372,20.4142,20.4372,18300.0
2014-11-04 12:15:00,26.73,26.74,26.7,26.7,14000.0,20.4372,20.4448,20.4142,20.4142,14000.0
2014-11-04 12:20:00,26.71,26.72,26.71,26.71,5800.0,20.4219,20.4295,20.4219,20.4219,5800.0
2014-11-04 12:25:00,26.72,26.73,26.71,26.71,6500.0,20.4295,20.4372,20.4219,20.4219,6500.0
2014-11-04 12:30:00,26.71,26.72,26.71,26.71,2100.0,20.4219,20.4295,20.4219,20.4219,2100.0
2014-11-04 12:35:00,26.71,26.71,26.7,26.7,2700.0,20.4219,20.4219,20.4142,20.4142,2700.0
2014-11-04 12:40:00,26.7,26.72,26.7,26.72,9600.0,20.4142,20.4295,20.4142,20.4295,9600.0
2014-11-04 12:45:00,26.73,26.75,26.73,26.73,23600.0,20.4372,20.4525,20.4372,20.4372,23600.0
2014-11-04 12:50:00,26.72,26.74,26.72,26.72,25600.0,20.4295,20.4448,20.4295,20.4295,25600.0
2014-11-04 12:55:00,26.73,26.73,26.72,26.72,5800.0,20.4372,20.4372,20.4295,20.4295,5800.0
2014-11-04 13:00:00,26.71,26.71,26.7,26.7,13800.0,20.4219,20.4219,20.4142,20.4142,13800.0
2014-11-04 13:05:00,26.7,26.7,26.69,26.69,6300.0,20.4142,20.4142,20.4066,20.4066,6300.0
2014-11-04 13:10:00,26.69,26.7,26.68,26.68,11000.0,20.4066,20.4142,20.3989,20.3989,11000.0
2014-11-04 13:15:00,26.69,26.69,26.66,26.66,6300.0,20.4066,20.4066,20.3837,20.3837,6300.0
2014-11-04 13:20:00,26.65,26.65,26.63,26.64,9400.0,20.376,20.376,20.3607,20.3684,9400.0
2014-11-04 13:25:00,26.64,26.64,26.62,26.62,17900.0,20.3684,20.3684,20.3531,20.3531,17900.0
2014-11-04 13:30:00,26.62,26.62,26.6,26.62,59000.0,20.3531,20.3531,20.3378,20.3531,59000.0
2014-11-04 13:35:00,26.63,26.63,26.6,26.6,56000.0,20.3607,20.3607,20.3378,20.3378,56000.0
2014-11-04 13:40:00,26.6,26.62,26.6,26.61,12000.0,20.3378,20.3531,20.3378,20.3454,12000.0
2014-11-04 13:45:00,26.61,26.62,26.61,26.61,9800.0,20.3454,20.3531,20.3454,20.3454,9800.0
2014-11-04 13:50:00,26.62,26.66,26.62,26.65,40400.0,20.3531,20.3837,20.3531,20.376,40400.0
2014-11-04 13:55:00,26.66,26.67,26.65,26.66,12100.0,20.3837,20.3913,20.376,20.3837,12100.0
2014-11-04 14:00:00,26.66,26.68,26.66,26.66,9600.0,20.3837,20.3989,20.3837,20.3837,9600.0
2014-11-04 14:05:00,26.66,26.66,26.64,26.64,24300.0,20.3837,20.3837,20.3684,20.3684,24300.0
2014-11-04 14:10:00,26.64,26.65,26.64,26.64,8200.0,20.3684,20.376,20.3684,20.3684,8200.0
2014-11-04 14:15:00,26.64,26.65,26.64,26.64,3000.0,20.3684,20.376,20.3684,20.3684,3000.0
2014-11-04 14:20:00,26.64,26.64,26.64,26.64,3400.0,20.3684,20.3684,20.3684,20.3684,3400.0
2014-11-04 14:25:00,26.64,26.64,26.63,26.63,6600.0,20.3684,20.3684,20.3607,20.3607,6600.0
2014-11-04 14:30:00,26.64,26.65,26.64,26.64,14200.0,20.3684,20.376,20.3684,20.3684,14200.0
2014-11-04 14:35:00,26.64,26.66,26.64,26.65,13000.0,20.3684,20.3837,20.3684,20.376,13000.0
2014-11-04 14:40:00,26.65,26.66,26.65,26.65,6800.0,20.376,20.3837,20.376,20.376,6800.0
2014-11-04 14:45:00,26.65,26.65,26.63,26.63,17700.0,20.376,20.376,20.3607,20.3607,17700.0
2014-11-04 14:50:00,26.63,26.63,26.61,26.61,21800.0,20.3607,20.3607,20.3454,20.3454,21800.0
2014-11-04 14:55:00,26.62,26.64,26.61,26.64,24100.0,20.3531,20.3684,20.3454,20.3684,24100.0
2014-11-04 15:00:00,26.64,26.64,26.62,26.62,12300.0,20.3684,20.3684,20.3531,20.3531,12300.0
2014-11-04 15:05:00,26.63,26.64,26.62,26.63,9500.0,20.3607,20.3684,20.3531,20.3607,9500.0
2014-11-04 15:10:00,26.63,26.64,26.63,26.63,12800.0,20.3607,20.3684,20.3607,20.3607,12800.0
2014-11-04 15:15:00,26.63,26.65,26.63,26.64,32200.0,20.3607,20.376,20.3607,20.3684,32200.0
2014-11-04 15:20:00,26.64,26.64,26.63,26.64,19400.0,20.3684,20.3684,20.3607,20.3684,19400.0
2014-11-04 15:25:00,26.64,26.64,26.64,26.64,21800.0,20.3684,20.3684,20.3684,20.3684,21800.0
2014-11-04 15:30:00,26.64,26.65,26.63,26.63,20600.0,20.3684,20.376,20.3607,20.3607,20600.0
2014-11-04 15:35:00,26.63,26.64,26.63,26.64,17700.0,20.3607,20.3684,20.3607,20.3684,17700.0
2014-11-04 15:40:00,26.63,26.65,26.63,26.64,28400.0,20.3607,20.376,20.3607,20.3684,28400.0
2014-11-04 15:45:00,26.64,26.67,26.64,26.67,44300.0,20.3684,20.3913,20.3684,20.3913,44300.0
2014-11-04 15:50:00,26.67,26.67,26.65,26.66,50200.0,20.3913,20.3913,20.376,20.3837,50200.0
2014-11-04 15:55:00,26.67,26.7,26.66,26.69,194800.0,20.3913,20.4142,20.3837,20.4066,194800.0
2014-11-05 09:30:00,26.8,26.8,26.69,26.73,41600.0,20.4907,20.4907,20.4066,20.4372,41600.0
2014-11-05 09:35:00,26.74,26.75,26.72,26.72,45400.0,20.4448,20.4525,20.4295,20.4295,45400.0
2014-11-05 09:40:00,26.72,26.74,26.71,26.72,17100.0,20.4295,20.4448,20.4219,20.4295,17100.0
2014-11-05 09:45:00,26.72,26.76,26.72,26.76,15800.0,20.4295,20.4601,20.4295,20.4601,15800.0
2014-11-05 09:50:00,26.77,26.79,26.76,26.77,6600.0,20.4678,20.4831,20.4601,20.4678,6600.0
2014-11-05 09:55:00,26.77,26.79,26.75,26.78,14800.0,20.4678,20.4831,20.4525,20.4754,14800.0
2014-11-05 10:00:00,26.78,26.79,26.74,26.75,26600.0,20.4754,20.4831,20.4448,20.4525,26600.0
2014-11-05 10:05:00,26.75,26.75,26.74,26.75,25400.0,20.4525,20.4525,20.4448,20.4525,25400.0
2014-11-05 10:10:00,26.75,26.76,26.74,26.74,10800.0,20.4525,20.4601,20.4448,20.4448,10800.0
2014-11-05 10:15:00,26.74,26.75,26.74,26.74,27300.0,20.4448,20.4525,20.4448,20.4448,27300.0
2014-11-05 10:20:00,26.74,26.75,26.73,26.73,18900.0,20.4448,20.4525,20.4372,20.4372,18900.0
2014-11-05 10:25:00,26.73,26.73,26.71,26.72,13700.0,20.4372,20.4372,20.4219,20.4295,13700.0
2014-11-05 10:30:00,26.71,26.72,26.69,26.69,33900.0,20.4219,20.4295,20.4066,20.4066,33900.0
2014-11-05 10:35:00,26.69,26.7,26.68,26.7,19500.0,20.4066,20.4142,20.3989,20.4142,19500.0
2014-11-05 10:40:00,26.7,26.7,26.66,26.67,20600.0,20.4142,20.4142,20.3837,20.3913,20600.0
2014-11-05 10:45:00,26.67,26.67,26.63,26.65,36100.0,20.3913,20.3913,20.3607,20.376,36100.0
2014-11-05 10:50:00,26.65,26.68,26.65,26.68,8500.0,20.376,20.3989,20.376,20.3989,8500.0
2014-11-05 10:55:00,26.68,26.71,26.68,26.71,26600.0,20.3989,20.4219,20.3989,20.4219,26600.0
2014-11-05 11:00:00,26.71,26.75,26.71,26.74,15300.0,20.4219,20.4525,20.4219,20.4448,15300.0
2014-11-05 11:05:00,26.75,26.76,26.74,26.75,13300.0,20.4525,20.4601,20.4448,20.4525,13300.0
2014-11-05 11:10:00,26.75,26.75,26.74,26.75,6000.0,20.4525,20.4525,20.4448,20.4525,6000.0
2014-11-05 11:15:00,26.76,26.78,26.76,26.77,16800.0,20.4601,20.4754,20.4601,20.4678,16800.0
2014-11-05 11:20:00,26.77,26.78,26.77,26.78,8200.0,20.4678,20.4754,20.4678,20.4754,8200.0
2014-11-05 11:25:00,26.78,26.8,26.78,26.8,11800.0,20.4754,20.4907,20.4754,20.4907,11800.0
2014-11-05 11:30:00,26.8,26.84,26.79,26.83,18300.0,20.4907,20.5213,20.4831,20.5136,18300.0
2014-11-05 11:35:00,26.83,26.84,26.81,26.82,23700.0,20.5136,20.5213,20.4983,20.506,23700.0
2014-11-05 11:40:00,26.81,26.82,26.8,26.81,26000.0,20.4983,20.506,20.4907,20.4983,26000.0
2014-11-05 11:45:00,26.81,26.83,26.8,26.82,17400.0,20.4983,20.5136,20.4907,20.506,17400.0
2014-11-05 11:50:00,26.82,26.84,26.82,26.84,4600.0,20.506,20.5213,20.506,20.5213,4600.0
2014-11-05 11:55:00,26.83,26.84,26.82,26.84,26900.0,20.5136,20.5213,20.506,20.5213,26900.0
2014-11-05 12:00:00,26.83,26.86,26.83,26.86,24300.0,20.5136,20.5366,20.5136,20.5366,24300.0
2014-11-05 12:05:00,26.85,26.86,26.84,26.85,8300.0,20.5289,20.5366,20.5213,20.5289,8300.0
2014-11-05 12:10:00,26.85,26.86,26.84,26.85,8600.0,20.5289,20.5366,20.5213,20.5289,8600.0
2014-11-05 12:15:00,26.85,26.86,26.85,26.86,9500.0,20.5289,20.5366,20.5289,20.5366,9500.0
2014-11-05 12:20:00,26.85,26.86,26.85,26.86,6200.0,20.5289,20.5366,20.5289,20.5366,6200.0
2014-11-05 12:25:00,26.85,26.86,26.85,26.85,21600.0,20.5289,20.5366,20.5289,20.5289,21600.0
2014-11-05 12:30:00,26.85,26.86,26.84,26.84,7900.0,20.5289,20.5366,20.5213,20.5213,7900.0
2014-11-05 12:35:00,26.84,26.85,26.84,26.85,6300.0,20.5213,20.5289,20.5213,20.5289,6300.0
2014-11-05 12:40:00,26.85,26.86,26.84,26.85,20400.0,20.5289,20.5366,20.5213,20.5289,20400.0
2014-11-05 12:45:00,26.85,26.86,26.85,26.85,14400.0,20.5289,20.5366,20.5289,20.5289,14400.0
2014-11-05 12:50:00,26.85,26.86,26.84,26.84,7500.0,20.5289,20.5366,20.5213,20.5213,7500.0
2014-11-05 12:55:00,26.84,26.85,26.84,26.84,4000.0,20.5213,20.5289,20.5213,20.5213,4000.0
2014-11-05 13:00:00,26.85,26.85,26.84,26.85,3900.0,20.5289,20.5289,20.5213,20.5289,3900.0
2014-11-05 13:05:00,26.85,26.86,26.84,26.84,29200.0,20.5289,20.5366,20.5213,20.5213,29200.0
2014-11-05 13:10:00,26.84,26.85,26.84,26.85,13200.0,20.5213,20.5289,20.5213,20.5289,13200.0
2014-11-05 13:15:00,26.84,26.85,26.83,26.83,7600.0,20.5213,20.5289,20.5136,20.5136,7600.0
2014-11-05 13:20:00,26.83,26.83,26.82,26.82,10100.0,20.5136,20.5136,20.506,20.506,10100.0
2014-11-05 13:25:00,26.82,26.82,26.8,26.8,9600.0,20.506,20.506,20.4907,20.4907,9600.0
2014-11-05 13:30:00,26.8,26.81,26.8,26.8,8700.0,20.4907,20.4983,20.4907,20.4907,8700.0
2014-11-05 13:35:00,26.8,26.8,26.77,26.77,8500.0,20.4907,20.4907,20.4678,20.4678,8500.0
2014-11-05 13:40:00,26.77,26.77,26.76,26.77,3200.0,20.4678,20.4678,20.4601,20.4678,3200.0
2014-11-05 13:45:00,26.76,26.77,26.75,26.75,15000.0,20.4601,20.4678,20.4525,20.4525,15000.0
2014-11-05 13:50:00,26.75,26.76,26.75,26.76,4300.0,20.4525,20.4601,20.4525,20.4601,4300.0
2014-11-05 13:55:00,26.76,26.77,26.75,26.76,12600.0,20.4601,20.4678,20.4525,20.4601,12600.0
2014-11-05 14:00:00,26.76,26.77,26.76,26.77,9400.0,20.4601,20.4678,20.4601,20.4678,9400.0
2014-11-05 14:05:00,26.77,26.77,26.75,26.75,15400.0,20.4678,20.4678,20.4525,20.4525,15400.0
2014-11-05 14:10:00,26.76,26.77,26.75,26.77,20000.0,20.4601,20.4678,20.4525,20.4678,20000.0
2014-11-05 14:15:00,26.77,26.78,26.76,26.78,14400.0,20.4678,20.4754,20.4601,20.4754,14400.0
2014-11-05 14:20:00,26.78,26.79,26.77,26.79,15000.0,20.4754,20.4831,20.4678,20.4831,15000.0
2014-11-05 14:25:00,26.79,26.8,26.79,26.8,10600.0,20.4831,20.4907,20.4831,20.4907,10600.0
2014-11-05 14:30:00,26.8,26.82,26.79,26.82,45200.0,20.4907,20.506,20.4831,20.506,45200.0
2014-11-05 14:35:00,26.81,26.82,26.81,26.82,9900.0,20.4983,20.506,20.4983,20.506,9900.0
2014-11-05 14:40:00,26.82,26.82,26.81,26.82,4800.0,20.506,20.506,20.4983,20.506,4800.0
2014-11-05 14:45:00,26.81,26.82,26.81,26.81,5600.0,20.4983,20.506,20.4983,20.4983,5600.0
2014-11-05 14:50:00,26.81,26.83,26.81,26.83,20200.0,20.4983,20.5136,20.4983,20.5136,20200.0
2014-11-05 14:55:00,26.83,26.85,26.82,26.85,23400.0,20.5136,20.5289,20.506,20.5289,23400.0
2014-11-05 15:00:00,26.85,26.87,26.85,26.85,33000.0,20.5289,20.5442,20.5289,20.5289,33000.0
2014-11-05 15:05:00,26.85,26.86,26.84,26.85,33700.0,20.5289,20.5366,20.5213,20.5289,33700.0
2014-11-05 15:10:00,26.85,26.85,26.83,26.83,32300.0,20.5289,20.5289,20.5136,20.5136,32300.0
2014-11-05 15:15:00,26.83,26.83,26.8,26.81,48100.0,20.5136,20.5136,20.4907,20.4983,48100.0
2014-11-05 15:20:00,26.81,26.82,26.8,26.8,19600.0,20.4983,20.506,20.4907,20.4907,19600.0
2014-11-05 15:25:00,26.8,26.81,26.8,26.8,14900.0,20.4907,20.4983,20.4907,20.4907,14900.0
2014-11-05 15:30:00,26.8,26.83,26.8,26.82,40600.0,20.4907,20.5136,20.4907,20.506,40600.0
2014-11-05 15:35:00,26.81,26.83,26.81,26.82,36800.0,20.4983,20.5136,20.4983,20.506,36800.0
2014-11-05 15:40:00,26.82,26.84,26.81,26.84,86000.0,20.506,20.5213,20.4983,20.5213,86000.0
2014-11-05 15:45:00,26.83,26.85,26.83,26.85,79000.0,20.5136,20.5289,20.5136,20.5289,79000.0
2014-11-05 15:50:00,26.85,26.87,26.84,26.84,121200.0,20.5289,20.5442,20.5213,20.5213,121200.0
2014-11-05 15:55:00,26.85,26.89,26.84,26.87,156000.0,20.5289,20.5595,20.5213,20.5442,156000.0
2014-11-06 09:30:00,26.94,26.94,26.8,26.89,34400.0,20.5977,20.5977,20.4907,20.5595,34400.0
2014-11-06 09:35:00,26.89,26.91,26.88,26.88,20500.0,20.5595,20.5748,20.5519,20.5519,20500.0
2014-11-06 09:40:00,26.89,26.91,26.88,26.91,20300.0,20.5595,20.5748,20.5519,20.5748,20300.0
2014-11-06 09:45:00,26.92,26.93,26.9,26.93,18600.0,20.5824,20.5901,20.5672,20.5901,18600.0
2014-11-06 09:50:00,26.92,26.93,26.87,26.88,42300.0,20.5824,20.5901,20.5442,20.5519,42300.0
2014-11-06 09:55:00,26.88,26.91,26.88,26.91,9600.0,20.5519,20.5748,20.5519,20.5748,9600.0
2014-11-06 10:00:00,26.91,26.92,26.89,26.9,22300.0,20.5748,20.5824,20.5595,20.5672,22300.0
2014-11-06 10:05:00,26.89,26.91,26.89,26.9,17800.0,20.5595,20.5748,20.5595,20.5672,17800.0
2014-11-06 10:10:00,26.9,26.91,26.89,26.9,21600.0,20.5672,20.5748,20.5595,20.5672,21600.0
2014-11-06 10:15:00,26.9,26.9,26.88,26.88,32400.0,20.5672,20.5672,20.5519,20.5519,32400.0
2014-11-06 10:20:00,26.89,26.91,26.89,26.89,15400.0,20.5595,20.5748,20.5595,20.5595,15400.0
2014-11-06 10:25:00,26.9,26.92,26.89,26.91,11000.0,20.5672,20.5824,20.5595,20.5748,11000.0
2014-11-06 10:30:00,26.91,26.92,26.89,26.9,21600.0,20.5748,20.5824,20.5595,20.5672,21600.0
2014-11-06 10:35:00,26.91,26.92,26.91,26.92,22200.0,20.5748,20.5824,20.5748,20.5824,22200.0
2014-11-06 10:40:00,26.92,26.93,26.91,26.93,6900.0,20.5824,20.5901,20.5748,20.5901,6900.0
2014-11-06 10:45:00,26.93,26.94,26.92,26.94,6800.0,20.5901,20.5977,20.5824,20.5977,6800.0
2014-11-06 10:50:00,26.93,26.94,26.91,26.91,9000.0,20.5901,20.5977,20.5748,20.5748,9000.0
2014-11-06 10:55:00,26.92,26.92,26.9,26.9,15500.0,20.5824,20.5824,20.5672,20.5672,15500.0
2014-11-06 11:00:00,26.9,26.92,26.9,26.92,12200.0,20.5672,20.5824,20.5672,20.5824,12200.0
2014-11-06 11:05:00,26.92,26.92,26.91,26.92,2200.0,20.5824,20.5824,20.5748,20.5824,2200.0
2014-11-06 11:10:00,26.91,26.92,26.89,26.89,32700.0,20.5748,20.5824,20.5595,20.5595,32700.0
2014-11-06 11:15:00,26.9,26.92,26.89,26.91,20300.0,20.5672,20.5824,20.5595,20.5748,20300.0
2014-11-06 11:20:00,26.91,26.92,26.91,26.91,5700.0,20.5748,20.5824,20.5748,20.5748,5700.0
2014-11-06 11:25:00,26.92,26.92,26.91,26.91,15200.0,20.5824,20.5824,20.5748,20.5748,15200.0
2014-11-06 11:30:00,26.92,26.93,26.92,26.93,17000.0,20.5824,20.5901,20.5824,20.5901,17000.0
2014-11-06 11:35:00,26.93,26.94,26.91,26.91,33500.0,20.5901,20.5977,20.5748,20.5748,33500.0
2014-11-06 11:40:00,26.92,26.93,26.92,26.93,21600.0,20.5824,20.5901,20.5824,20.5901,21600.0
2014-11-06 11:45:00,26.93,26.94,26.93,26.93,5300.0,20.5901,20.5977,20.5901,20.5901,5300.0
2014-11-06 11:50:00,26.92,26.93,26.92,26.92,2700.0,20.5824,20.5901,20.5824,20.5824,2700.0
2014-11-06 11:55:00,26.92,26.93,26.92,26.93,3300.0,20.5824,20.5901,20.5824,20.5901,3300.0
2014-11-06 12:00:00,26.93,26.93,26.92,26.92,5200.0,20.5901,20.5901,20.5824,20.5824,5200.0
2014-11-06 12:05:00,26.93,26.93,26.92,26.92,15100.0,20.5901,20.5901,20.5824,20.5824,15100.0
2014-11-06 12:10:00,26.92,26.93,26.92,26.92,4400.0,20.5824,20.5901,20.5824,20.5824,4400.0
2014-11-06 12:15:00,26.93,26.94,26.92,26.93,10500.0,20.5901,20.5977,20.5824,20.5901,10500.0
2014-11-06 12:20:00,26.93,26.94,26.93,26.94,4900.0,20.5901,20.5977,20.5901,20.5977,4900.0
2014-11-06 12:25:00,26.94,26.94,26.93,26.93,9200.0,20.5977,20.5977,20.5901,20.5901,9200.0
2014-11-06 12:30:00,26.94,26.94,26.94,26.94,25400.0,20.5977,20.5977,20.5977,20.5977,25400.0
2014-11-06 12:35:00,26.94,26.94,26.93,26.93,16000.0,20.5977,20.5977,20.5901,20.5901,16000.0
2014-11-06 12:40:00,26.93,26.93,26.93,26.93,7900.0,20.5901,20.5901,20.5901,20.5901,7900.0
2014-11-06 12:45:00,26.93,26.93,26.92,26.92,25800.0,20.5901,20.5901,20.5824,20.5824,25800.0
2014-11-06 12:50:00,26.92,26.93,26.92,26.92,1000.0,20.5824,20.5901,20.5824,20.5824,1000.0
2014-11-06 12:55:00,26.93,26.93,26.92,26.93,9600.0,20.5901,20.5901,20.5824,20.5901,9600.0
2014-11-06 13:00:00,26.93,26.93,26.91,26.91,13600.0,20.5901,20.5901,20.5748,20.5748,13600.0
2014-11-06 13:05:00,26.92,26.92,26.91,26.91,2100.0,20.5824,20.5824,20.5748,20.5748,2100.0
2014-11-06 13:10:00,26.92,26.92,26.91,26.92,1800.0,20.5824,20.5824,20.5748,20.5824,1800.0
2014-11-06 13:15:00,26.91,26.92,26.9,26.9,12800.0,20.5748,20.5824,20.5672,20.5672,12800.0
2014-11-06 13:20:00,26.91,26.91,26.9,26.91,3500.0,20.5748,20.5748,20.5672,20.5748,3500.0
2014-11-06 13:25:00,26.91,26.93,26.91,26.93,18900.0,20.5748,20.5901,20.5748,20.5901,18900.0
2014-11-06 13:30:00,26.93,26.93,26.92,26.92,19200.0,20.5901,20.5901,20.5824,20.5824,19200.0
2014-11-06 13:35:00,26.92,26.93,26.92,26.92,1500.0,20.5824,20.5901,20.5824,20.5824,1500.0
2014-11-06 13:40:00,26.93,26.93,26.92,26.93,6300.0,20.5901,20.5901,20.5824,20.5901,6300.0
2014-11-06 13:45:00,26.92,26.92,26.91,26.91,17200.0,20.5824,20.5824,20.5748,20.5748,17200.0
2014-11-06 13:50:00,26.91,26.92,26.91,26.92,5600.0,20.5748,20.5824,20.5748,20.5824,5600.0
2014-11-06 13:55:00,26.92,26.93,26.91,26.92,12800.0,20.5824,20.5901,20.5748,20.5824,12800.0
2014-11-06 14:00:00,26.91,26.92,26.91,26.92,1600.0,20.5748,20.5824,20.5748,20.5824,1600.0
2014-11-06 14:05:00,26.92,26.92,26.91,26.91,35800.0,20.5824,20.5824,20.5748,20.5748,35800.0
2014-11-06 14:10:00,26.91,26.92,26.91,26.92,3700.0,20.5748,20.5824,20.5748,20.5824,3700.0
2014-11-06 14:15:00,26.92,26.93,26.91,26.93,40200.0,20.5824,20.5901,20.5748,20.5901,40200.0
2014-11-06 14:20:00,26.92,26.93,26.92,26.92,5600.0,20.5824,20.5901,20.5824,20.5824,5600.0
2014-11-06 14:25:00,26.92,26.93,26.92,26.93,7400.0,20.5824,20.5901,20.5824,20.5901,7400.0
2014-11-06 14:30:00,26.92,26.93,26.91,26.91,30300.0,20.5824,20.5901,20.5748,20.5748,30300.0
2014-11-06 14:35:00,26.91,26.92,26.9,26.9,3000.0,20.5748,20.5824,20.5672,20.5672,3000.0
2014-11-06 14:40:00,26.9,26.92,26.9,26.91,17900.0,20.5672,20.5824,20.5672,20.5748,17900.0
2014-11-06 14:45:00,26.91,26.92,26.91,26.91,5900.0,20.5748,20.5824,20.5748,20.5748,5900.0
2014-11-06 14:50:00,26.91,26.92,26.91,26.92,8200.0,20.5748,20.5824,20.5748,20.5824,8200.0
2014-11-06 14:55:00,26.91,26.92,26.91,26.91,15200.0,20.5748,20.5824,20.5748,20.5748,15200.0
2014-11-06 15:00:00,26.91,26.92,26.91,26.91,4100.0,20.5748,20.5824,20.5748,20.5748,4100.0
2014-11-06 15:05:00,26.91,26.92,26.91,26.91,35800.0,20.5748,20.5824,20.5748,20.5748,35800.0
2014-11-06 15:10:00,26.91,26.92,26.91,26.91,8100.0,20.5748,20.5824,20.5748,20.5748,8100.0
2014-11-06 15:15:00,26.91,26.92,26.91,26.91,5400.0,20.5748,20.5824,20.5748,20.5748,5400.0
2014-11-06 15:20:00,26.91,26.92,26.9,26.9,31800.0,20.5748,20.5824,20.5672,20.5672,31800.0
2014-11-06 15:25:00,26.9,26.91,26.9,26.91,14300.0,20.5672,20.5748,20.5672,20.5748,14300.0
2014-11-06 15:30:00,26.91,26.91,26.9,26.9,61400.0,20.5748,20.5748,20.5672,20.5672,61400.0
2014-11-06 15:35:00,26.9,26.91,26.89,26.89,57400.0,20.5672,20.5748,20.5595,20.5595,57400.0
2014-11-06 15:40:00,26.89,26.89,26.88,26.89,54300.0,20.5595,20.5595,20.5519,20.5595,54300.0
2014-11-06 15:45:00,26.89,26.9,26.88,26.89,126700.0,20.5595,20.5672,20.5519,20.5595,126700.0
2014-11-06 15:50:00,26.9,26.91,26.88,26.89,111600.0,20.5672,20.5748,20.5519,20.5595,111600.0
2014-11-06 15:55:00,26.89,26.9,26.88,26.89,253100.0,20.5595,20.5672,20.5519,20.5595,253100.0
2014-11-07 09:30:00,26.88,26.91,26.84,26.84,27600.0,20.5519,20.5748,20.5213,20.5213,27600.0
2014-11-07 09:35:00,26.84,26.88,26.81,26.88,24800.0,20.5213,20.5519,20.4983,20.5519,24800.0
2014-11-07 09:40:00,26.87,26.88,26.83,26.84,77400.0,20.5442,20.5519,20.5136,20.5213,77400.0
2014-11-07 09:45:00,26.83,26.85,26.83,26.84,37300.0,20.5136,20.5289,20.5136,20.5213,37300.0
2014-11-07 09:50:00,26.84,26.85,26.83,26.84,24100.0,20.5213,20.5289,20.5136,20.5213,24100.0
2014-11-07 09:55:00,26.84,26.89,26.84,26.89,17400.0,20.5213,20.5595,20.5213,20.5595,17400.0
2014-11-07 10:00:00,26.88,26.92,26.88,26.91,9000.0,20.5519,20.5824,20.5519,20.5748,9000.0
2014-11-07 10:05:00,26.91,26.96,26.91,26.95,9300.0,20.5748,20.613,20.5748,20.6054,9300.0
2014-11-07 10:10:00,26.96,26.96,26.94,26.94,12400.0,20.613,20.613,20.5977,20.5977,12400.0
2014-11-07 10:15:00,26.94,26.96,26.94,26.96,11200.0,20.5977,20.613,20.5977,20.613,11200.0
2014-11-07 10:20:00,26.96,26.97,26.95,26.96,3500.0,20.613,20.6207,20.6054,20.613,3500.0
2014-11-07 10:25:00,26.96,26.96,26.94,26.96,10800.0,20.613,20.613,20.5977,20.613,10800.0
2014-11-07 10:30:00,26.95,26.96,26.94,26.94,9800.0,20.6054,20.613,20.5977,20.5977,9800.0
2014-11-07 10:35:00,26.95,26.95,26.94,26.94,9700.0,20.6054,20.6054,20.5977,20.5977,9700.0
2014-11-07 10:40:00,26.94,26.95,26.94,26.95,7400.0,20.5977,20.6054,20.5977,20.6054,7400.0
2014-11-07 10:45:00,26.94,26.95,26.94,26.95,6700.0,20.5977,20.6054,20.5977,20.6054,6700.0
2014-11-07 10:50:00,26.94,26.95,26.94,26.95,300.0,20.5977,20.6054,20.5977,20.6054,300.0
2014-11-07 10:55:00,26.95,26.96,26.94,26.94,9000.0,20.6054,20.613,20.5977,20.5977,9000.0
2014-11-07 11:00:00,26.95,26.96,26.95,26.95,15700.0,20.6054,20.613,20.6054,20.6054,15700.0
2014-11-07 11:05:00,26.96,26.96,26.94,26.94,9800.0,20.613,20.613,20.5977,20.5977,9800.0
2014-11-07 11:10:00,26.94,26.95,26.94,26.95,1700.0,20.5977,20.6054,20.5977,20.6054,1700.0
2014-11-07 11:15:00,26.94,26.96,26.94,26.95,11800.0,20.5977,20.613,20.5977,20.6054,11800.0
2014-11-07 11:20:00,26.96,26.97,26.96,26.96,11500.0,20.613,20.6207,20.613,20.613,11500.0
2014-11-07 11:25:00,26.97,26.97,26.96,26.97,900.0,20.6207,20.6207,20.613,20.6207,900.0
2014-11-07 11:30:00,26.96,26.99,26.96,26.98,28700.0,20.613,20.636,20.613,20.6283,28700.0
2014-11-07 11:35:00,26.98,26.98,26.96,26.97,9200.0,20.6283,20.6283,20.613,20.6207,9200.0
2014-11-07 11:40:00,26.97,26.98,26.97,26.97,4100.0,20.6207,20.6283,20.6207,20.6207,4100.0
2014-11-07 11:45:00,26.97,26.98,26.97,26.98,600.0,20.6207,20.6283,20.6207,20.6283,600.0
2014-11-07 11:50:00,26.97,26.97,26.96,26.96,21800.0,20.6207,20.6207,20.613,20.613,21800.0
2014-11-07 11:55:00,26.96,26.97,26.95,26.95,4100.0,20.613,20.6207,20.6054,20.6054,4100.0
2014-11-07 12:00:00,26.95,26.95,26.92,26.92,12700.0,20.6054,20.6054,20.5824,20.5824,12700.0
2014-11-07 12:05:00,26.92,26.93,26.92,26.92,7600.0,20.5824,20.5901,20.5824,20.5824,7600.0
2014-11-07 12:10:00,26.92,26.93,26.92,26.92,2800.0,20.5824,20.5901,20.5824,20.5824,2800.0
2014-11-07 12:15:00,26.92,26.93,26.92,26.92,700.0,20.5824,20.5901,20.5824,20.5824,700.0
2014-11-07 12:20:00,26.93,26.93,26.92,26.92,4900.0,20.5901,20.5901,20.5824,20.5824,4900.0
2014-11-07 12:25:00,26.92,26.93,26.88,26.88,78700.0,20.5824,20.5901,20.5519,20.5519,78700.0
2014-11-07 12:30:00,26.89,26.91,26.87,26.91,38900.0,20.5595,20.5748,20.5442,20.5748,38900.0
2014-11-07 12:35:00,26.9,26.91,26.87,26.87,108400.0,20.5672,20.5748,20.5442,20.5442,108400.0
2014-11-07 12:40:00,26.87,26.88,26.86,26.86,57000.0,20.5442,20.5519,20.5366,20.5366,57000.0
2014-11-07 12:45:00,26.86,26.89,26.86,26.89,38500.0,20.5366,20.5595,20.5366,20.5595,38500.0
2014-11-07 12:50:00,26.89,26.89,26.86,26.86,12800.0,20.5595,20.5595,20.5366,20.5366,12800.0
2014-11-07 12:55:00,26.86,26.87,26.86,26.86,2900.0,20.5366,20.5442,20.5366,20.5366,2900.0
2014-11-07 13:00:00,26.87,26.88,26.86,26.88,70000.0,20.5442,20.5519,20.5366,20.5519,70000.0
2014-11-07 13:05:00,26.88,26.89,26.88,26.89,5500.0,20.5519,20.5595,20.5519,20.5595,5500.0
2014-11-07 13:10:00,26.88,26.89,26.88,26.89,1300.0,20.5519,20.5595,20.5519,20.5595,1300.0
2014-11-07 13:15:00,26.88,26.88,26.87,26.88,134300.0,20.5519,20.5519,20.5442,20.5519,134300.0
2014-11-07 13:20:00,26.88,26.89,26.87,26.88,36100.0,20.5519,20.5595,20.5442,20.5519,36100.0
2014-11-07 13:25:00,26.87,26.89,26.87,26.89,5800.0,20.5442,20.5595,20.5442,20.5595,5800.0
2014-11-07 13:30:00,26.89,26.89,26.88,26.88,24200.0,20.5595,20.5595,20.5519,20.5519,24200.0
2014-11-07 13:35:00,26.88,26.89,26.88,26.89,3600.0,20.5519,20.5595,20.5519,20.5595,3600.0
2014-11-07 13:40:00,26.88,26.89,26.88,26.89,4200.0,20.5519,20.5595,20.5519,20.5595,4200.0
2014-11-07 13:45:00,26.89,26.89,26.88,26.88,7700.0,20.5595,20.5595,20.5519,20.5519,7700.0
2014-11-07 13:50:00,26.88,26.88,26.86,26.88,24500.0,20.5519,20.5519,20.5366,20.5519,24500.0
2014-11-07 13:55:00,26.87,26.88,26.87,26.87,53800.0,20.5442,20.5519,20.5442,20.5442,53800.0
2014-11-07 14:00:00,26.87,26.88,26.87,26.87,2800.0,20.5442,20.5519,20.5442,20.5442,2800.0
2014-11-07 14:05:00,26.87,26.88,26.86,26.87,14700.0,20.5442,20.5519,20.5366,20.5442,14700.0
2014-11-07 14:10:00,26.86,26.87,26.86,26.86,7300.0,20.5366,20.5442,20.5366,20.5366,7300.0
2014-11-07 14:15:00,26.86,26.86,26.86,26.86,5400.0,20.5366,20.5366,20.5366,20.5366,5400.0
2014-11-07 14:20:00,26.86,26.87,26.85,26.85,13000.0,20.5366,20.5442,20.5289,20.5289,13000.0
2014-11-07 14:25:00,26.85,26.86,26.84,26.84,19500.0,20.5289,20.5366,20.5213,20.5213,19500.0
2014-11-07 14:30:00,26.84,26.85,26.84,26.84,1700.0,20.5213,20.5289,20.5213,20.5213,1700.0
2014-11-07 14:35:00,26.84,26.84,26.83,26.83,10700.0,20.5213,20.5213,20.5136,20.5136,10700.0
2014-11-07 14:40:00,26.84,26.85,26.84,26.85,8500.0,20.5213,20.5289,20.5213,20.5289,8500.0
2014-11-07 14:45:00,26.84,26.85,26.84,26.84,7000.0,20.5213,20.5289,20.5213,20.5213,7000.0
2014-11-07 14:50:00,26.84,26.84,26.83,26.83,12600.0,20.5213,20.5213,20.5136,20.5136,12600.0
2014-11-07 14:55:00,26.83,26.83,26.82,26.82,10100.0,20.5136,20.5136,20.506,20.506,10100.0
2014-11-07 15:00:00,26.83,26.83,26.82,26.82,24000.0,20.5136,20.5136,20.506,20.506,24000.0
2014-11-07 15:05:00,26.82,26.83,26.82,26.83,9500.0,20.506,20.5136,20.506,20.5136,9500.0
2014-11-07 15:10:00,26.83,26.83,26.82,26.82,11700.0,20.5136,20.5136,20.506,20.506,11700.0
2014-11-07 15:15:00,26.82,26.82,26.81,26.82,16600.0,20.506,20.506,20.4983,20.506,16600.0
2014-11-07 15:20:00,26.82,26.82,26.81,26.81,16900.0,20.506,20.506,20.4983,20.4983,16900.0
2014-11-07 15:25:00,26.81,26.82,26.81,26.81,6200.0,20.4983,20.506,20.4983,20.4983,6200.0
2014-11-07 15:30:00,26.81,26.81,26.79,26.8,26800.0,20.4983,20.4983,20.4831,20.4907,26800.0
2014-11-07 15:35:00,26.81,26.81,26.8,26.8,32800.0,20.4983,20.4983,20.4907,20.4907,32800.0
2014-11-07 15:40:00,26.8,26.83,26.8,26.83,48500.0,20.4907,20.5136,20.4907,20.5136,48500.0
2014-11-07 15:45:00,26.82,26.83,26.81,26.82,58400.0,20.506,20.5136,20.4983,20.506,58400.0
2014-11-07 15:50:00,26.82,26.84,26.82,26.83,67700.0,20.506,20.5213,20.506,20.5136,67700.0
2014-11-07 15:55:00,26.83,26.87,26.83,26.87,178600.0,20.5136,20.5442,20.5136,20.5442,178600.0
2014-11-10 09:30:00,26.85,26.94,26.85,26.88,23800.0,20.5289,20.5977,20.5289,20.5519,23800.0
2014-11-10 09:35:00,26.88,26.94,26.87,26.89,30500.0,20.5519,20.5977,20.5442,20.5595,30500.0
2014-11-10 09:40:00,26.89,26.94,26.89,26.89,21800.0,20.5595,20.5977,20.5595,20.5595,21800.0
2014-11-10 09:45:00,26.89,26.9,26.87,26.9,9100.0,20.5595,20.5672,20.5442,20.5672,9100.0
2014-11-10 09:50:00,26.91,26.92,26.89,26.9,12600.0,20.5748,20.5824,20.5595,20.5672,12600.0
2014-11-10 09:55:00,26.91,26.95,26.91,26.95,11000.0,20.5748,20.6054,20.5748,20.6054,11000.0
2014-11-10 10:00:00,26.96,26.96,26.94,26.94,13900.0,20.613,20.613,20.5977,20.5977,13900.0
2014-11-10 10:05:00,26.94,27.0,26.94,26.98,80800.0,20.5977,20.6436,20.5977,20.6283,80800.0
2014-11-10 10:10:00,26.99,27.0,26.98,26.98,20700.0,20.636,20.6436,20.6283,20.6283,20700.0
2014-11-10 10:15:00,26.98,26.99,26.98,26.98,5200.0,20.6283,20.636,20.6283,20.6283,5200.0
2014-11-10 10:20:00,26.99,27.0,26.97,26.98,14400.0,20.636,20.6436,20.6207,20.6283,14400.0
2014-11-10 10:25:00,26.98,26.98,26.96,26.96,10600.0,20.6283,20.6283,20.613,20.613,10600.0
2014-11-10 10:30:00,26.96,26.97,26.95,26.95,11100.0,20.613,20.6207,20.6054,20.6054,11100.0
2014-11-10 10:35:00,26.95,26.96,26.95,26.95,4800.0,20.6054,20.613,20.6054,20.6054,4800.0
2014-11-10 10:40:00,26.95,26.96,26.95,26.96,8100.0,20.6054,20.613,20.6054,20.613,8100.0
2014-11-10 10:45:00,26.97,26.97,26.96,26.96,4900.0,20.6207,20.6207,20.613,20.613,4900.0
2014-11-10 10:50:00,26.96,26.96,26.95,26.96,6600.0,20.613,20.613,20.6054,20.613,6600.0
2014-11-10 10:55:00,26.96,26.96,26.95,26.95,7300.0,20.613,20.613,20.6054,20.6054,7300.0
2014-11-10 11:00:00,26.95,26.96,26.95,26.95,1600.0,20.6054,20.613,20.6054,20.6054,1600.0
2014-11-10 11:05:00,26.95,26.96,26.94,26.95,13700.0,20.6054,20.613,20.5977,20.6054,13700.0
2014-11-10 11:10:00,26.96,26.96,26.95,26.95,33800.0,20.613,20.613,20.6054,20.6054,33800.0
2014-11-10 11:15:00,26.95,26.96,26.95,26.95,1200.0,20.6054,20.613,20.6054,20.6054,1200.0
2014-11-10 11:20:00,26.95,26.96,26.95,26.95,5100.0,20.6054,20.613,20.6054,20.6054,5100.0
2014-11-10 11:25:00,26.95,26.95,26.93,26.94,91000.0,20.6054,20.6054,20.5901,20.5977,91000.0
2014-11-10 11:30:00,26.94,26.95,26.93,26.95,25700.0,20.5977,20.6054,20.5901,20.6054,25700.0
2014-11-10 11:35:00,26.95,26.96,26.93,26.94,130300.0,20.6054,20.613,20.5901,20.5977,130300.0
2014-11-10 11:40:00,26.94,26.94,26.93,26.94,20900.0,20.5977,20.5977,20.5901,20.5977,20900.0
2014-11-10 11:45:00,26.94,26.94,26.93,26.94,2300.0,20.5977,20.5977,20.5901,20.5977,2300.0
2014-11-10 11:50:00,26.93,26.94,26.93,26.94,21000.0,20.5901,20.5977,20.5901,20.5977,21000.0
2014-11-10 11:55:00,26.94,26.94,26.93,26.93,15700.0,20.5977,20.5977,20.5901,20.5901,15700.0
2014-11-10 12:00:00,26.93,26.94,26.93,26.93,3800.0,20.5901,20.5977,20.5901,20.5901,3800.0
2014-11-10 12:05:00,26.93,26.94,26.93,26.94,2200.0,20.5901,20.5977,20.5901,20.5977,2200.0
2014-11-10 12:10:00,26.93,26.93,26.92,26.92,9800.0,20.5901,20.5901,20.5824,20.5824,9800.0
2014-11-10 12:15:00,26.92,26.93,26.9,26.9,8800.0,20.5824,20.5901,20.5672,20.5672,8800.0
2014-11-10 12:20:00,26.9,26.92,26.9,26.91,26200.0,20.5672,20.5824,20.5672,20.5748,26200.0
2014-11-10 12:25:00,26.91,26.93,26.91,26.93,33700.0,20.5748,20.5901,20.5748,20.5901,33700.0
2014-11-10 12:30:00,26.93,26.93,26.88,26.88,40700.0,20.5901,20.5901,20.5519,20.5519,40700.0
2014-11-10 12:35:00,26.89,26.89,26.88,26.88,5200.0,20.5595,20.5595,20.5519,20.5519,5200.0
2014-11-10 12:40:00,26.88,26.89,26.87,26.88,21300.0,20.5519,20.5595,20.5442,20.5519,21300.0
2014-11-10 12:45:00,26.87,26.88,26.87,26.87,9200.0,20.5442,20.5519,20.5442,20.5442,9200.0
2014-11-10 12:50:00,26.88,26.88,26.87,26.88,17500.0,20.5519,20.5519,20.5442,20.5519,17500.0
2014-11-10 12:55:00,26.87,26.88,26.87,26.87,8800.0,20.5442,20.5519,20.5442,20.5442,8800.0
2014-11-10 13:00:00,26.88,26.88,26.87,26.87,14700.0,20.5519,20.5519,20.5442,20.5442,14700.0
2014-11-10 13:05:00,26.87,26.88,26.87,26.87,1300.0,20.5442,20.5519,20.5442,20.5442,1300.0
2014-11-10 13:10:00,26.88,26.88,26.87,26.87,1900.0,20.5519,20.5519,20.5442,20.5442,1900.0
2014-11-10 13:15:00,26.87,26.87,26.86,26.86,18100.0,20.5442,20.5442,20.5366,20.5366,18100.0
2014-11-10 13:20:00,26.87,26.87,26.86,26.87,10600.0,20.5442,20.5442,20.5366,20.5442,10600.0
2014-11-10 13:25:00,26.86,26.87,26.86,26.87,8100.0,20.5366,20.5442,20.5366,20.5442,8100.0
2014-11-10 13:30:00,26.86,26.86,26.86,26.86,7000.0,20.5366,20.5366,20.5366,20.5366,7000.0
2014-11-10 13:35:00,26.86,26.86,26.8,26.81,101500.0,20.5366,20.5366,20.4907,20.4983,101500.0
2014-11-10 13:40:00,26.82,26.82,26.81,26.81,5400.0,20.506,20.506,20.4983,20.4983,5400.0
2014-11-10 13:45:00,26.81,26.82,26.8,26.8,23700.0,20.4983,20.506,20.4907,20.4907,23700.0
2014-11-10 13:50:00,26.8,26.82,26.8,26.82,20700.0,20.4907,20.506,20.4907,20.506,20700.0
2014-11-10 13:55:00,26.82,26.82,26.81,26.82,2800.0,20.506,20.506,20.4983,20.506,2800.0
2014-11-10 14:00:00,26.81,26.83,26.81,26.83,15500.0,20.4983,20.5136,20.4983,20.5136,15500.0
2014-11-10 14:05:00,26.82,26.85,26.82,26.85,10000.0,20.506,20.5289,20.506,20.5289,10000.0
2014-11-10 14:10:00,26.85,26.85,26.83,26.83,5300.0,20.5289,20.5289,20.5136,20.5136,5300.0
2014-11-10 14:15:00,26.83,26.84,26.83,26.83,8100.0,20.5136,20.5213,20.5136,20.5136,8100.0
2014-11-10 14:20:00,26.83,26.83,26.83,26.83,2900.0,20.5136,20.5136,20.5136,20.5136,2900.0
2014-11-10 14:25:00,26.83,26.84,26.83,26.83,2600.0,20.5136,20.5213,20.5136,20.5136,2600.0
2014-11-10 14:30:00,26.83,26.84,26.83,26.83,9600.0,20.5136,20.5213,20.5136,20.5136,9600.0
2014-11-10 14:35:00,26.83,26.84,26.82,26.82,11900.0,20.5136,20.5213,20.506,20.506,11900.0
2014-11-10 14:40:00,26.83,26.83,26.82,26.83,7200.0,20.5136,20.5136,20.506,20.5136,7200.0
2014-11-10 14:45:00,26.82,26.83,26.82,26.83,6100.0,20.506,20.5136,20.506,20.5136,6100.0
2014-11-10 14:50:00,26.83,26.84,26.83,26.84,9000.0,20.5136,20.5213,20.5136,20.5213,9000.0
2014-11-10 14:55:00,26.84,26.86,26.84,26.86,39500.0,20.5213,20.5366,20.5213,20.5366,39500.0
2014-11-10 15:00:00,26.86,26.86,26.85,26.85,19800.0,20.5366,20.5366,20.5289,20.5289,19800.0
2014-11-10 15:05:00,26.85,26.87,26.85,26.87,15600.0,20.5289,20.5442,20.5289,20.5442,15600.0
2014-11-10 15:10:00,26.86,26.87,26.86,26.86,2600.0,20.5366,20.5442,20.5366,20.5366,2600.0
2014-11-10 15:15:00,26.86,26.89,26.86,26.88,54600.0,20.5366,20.5595,20.5366,20.5519,54600.0
2014-11-10 15:20:00,26.88,26.89,26.88,26.88,2900.0,20.5519,20.5595,20.5519,20.5519,2900.0
2014-11-10 15:25:00,26.88,26.89,26.88,26.88,5000.0,20.5519,20.5595,20.5519,20.5519,5000.0
2014-11-10 15:30:00,26.88,26.88,26.87,26.87,30900.0,20.5519,20.5519,20.5442,20.5442,30900.0
2014-11-10 15:35:00,26.87,26.88,26.87,26.87,8900.0,20.5442,20.5519,20.5442,20.5442,8900.0
2014-11-10 15:40:00,26.87,26.89,26.87,26.87,220100.0,20.5442,20.5595,20.5442,20.5442,220100.0
2014-11-10 15:45:00,26.87,26.89,26.87,26.89,24200.0,20.5442,20.5595,20.5442,20.5595,24200.0
2014-11-10 15:50:00,26.89,26.89,26.87,26.88,51800.0,20.5595,20.5595,20.5442,20.5519,51800.0
2014-11-10 15:55:00,26.88,26.93,26.87,26.92,176000.0,20.5519,20.5901,20.5442,20.5824,176000.0
2014-11-11 09:30:00,26.98,26.98,26.91,26.95,34200.0,20.6283,20.6283,20.5748,20.6054,34200.0
2014-11-11 09:35:00,26.93,26.95,26.9,26.91,29100.0,20.5901,20.6054,20.5672,20.5748,29100.0
2014-11-11 09:40:00,26.9,26.9,26.85,26.9,31800.0,20.5672,20.5672,20.5289,20.5672,31800.0
2014-11-11 09:45:00,26.91,26.95,26.89,26.92,95100.0,20.5748,20.6054,20.5595,20.5824,95100.0
2014-11-11 09:50:00,26.92,26.92,26.89,26.89,38800.0,20.5824,20.5824,20.5595,20.5595,38800.0
2014-11-11 09:55:00,26.89,26.9,26.84,26.85,19100.0,20.5595,20.5672,20.5213,20.5289,19100.0
2014-11-11 10:00:00,26.84,26.86,26.84,26.85,6700.0,20.5213,20.5366,20.5213,20.5289,6700.0
2014-11-11 10:05:00,26.85,26.87,26.84,26.85,65900.0,20.5289,20.5442,20.5213,20.5289,65900.0
2014-11-11 10:10:00,26.85,26.85,26.82,26.83,16000.0,20.5289,20.5289,20.506,20.5136,16000.0
2014-11-11 10:15:00,26.84,26.84,26.83,26.83,4300.0,20.5213,20.5213,20.5136,20.5136,4300.0
2014-11-11 10:20:00,26.84,26.85,26.83,26.83,36200.0,20.5213,20.5289,20.5136,20.5136,36200.0
2014-11-11 10:25:00,26.83,26.84,26.82,26.82,16500.0,20.5136,20.5213,20.506,20.506,16500.0
2014-11-11 10:30:00,26.82,26.83,26.81,26.81,24200.0,20.506,20.5136,20.4983,20.4983,24200.0
2014-11-11 10:35:00,26.81,26.82,26.81,26.82,2000.0,20.4983,20.506,20.4983,20.506,2000.0
2014-11-11 10:40:00,26.81,26.83,26.81,26.83,23200.0,20.4983,20.5136,20.4983,20.5136,23200.0
2014-11-11 10:45:00,26.83,26.83,26.81,26.82,22200.0,20.5136,20.5136,20.4983,20.506,22200.0
2014-11-11 10:50:00,26.81,26.81,26.81,26.81,14700.0,20.4983,20.4983,20.4983,20.4983,14700.0
2014-11-11 10:55:00,26.81,26.82,26.81,26.82,12300.0,20.4983,20.506,20.4983,20.506,12300.0
2014-11-11 11:00:00,26.82,26.82,26.81,26.81,9800.0,20.506,20.506,20.4983,20.4983,9800.0
2014-11-11 11:05:00,26.81,26.82,26.81,26.82,15500.0,20.4983,20.506,20.4983,20.506,15500.0
2014-11-11 11:10:00,26.82,26.84,26.81,26.83,20200.0,20.506,20.5213,20.4983,20.5136,20200.0
2014-11-11 11:15:00,26.83,26.84,26.83,26.83,9300.0,20.5136,20.5213,20.5136,20.5136,9300.0
2014-11-11 11:20:00,26.83,26.84,26.83,26.83,7500.0,20.5136,20.5213,20.5136,20.5136,7500.0
2014-11-11 11:25:00,26.83,26.84,26.82,26.83,14900.0,20.5136,20.5213,20.506,20.5136,14900.0
2014-11-11 11:30:00,26.83,26.84,26.83,26.83,2300.0,20.5136,20.5213,20.5136,20.5136,2300.0
2014-11-11 11:35:00,26.83,26.84,26.82,26.82,4900.0,20.5136,20.5213,20.506,20.506,4900.0
2014-11-11 11:40:00,26.83,26.83,26.81,26.82,15600.0,20.5136,20.5136,20.4983,20.506,15600.0
2014-11-11 11:45:00,26.81,26.83,26.81,26.82,8900.0,20.4983,20.5136,20.4983,20.506,8900.0
2014-11-11 11:50:00,26.82,26.83,26.82,26.82,3700.0,20.506,20.5136,20.506,20.506,3700.0
2014-11-11 11:55:00,26.82,26.83,26.82,26.83,4200.0,20.506,20.5136,20.506,20.5136,4200.0
2014-11-11 12:00:00,26.82,26.83,26.79,26.79,153900.0,20.506,20.5136,20.4831,20.4831,153900.0
2014-11-11 12:05:00,26.79,26.8,26.79,26.79,11200.0,20.4831,20.4907,20.4831,20.4831,11200.0
2014-11-11 12:10:00,26.79,26.79,26.78,26.79,8600.0,20.4831,20.4831,20.4754,20.4831,8600.0
2014-11-11 12:15:00,26.79,26.8,26.78,26.8,13400.0,20.4831,20.4907,20.4754,20.4907,13400.0
2014-11-11 12:20:00,26.79,26.79,26.78,26.78,14700.0,20.4831,20.4831,20.4754,20.4754,14700.0
2014-11-11 12:25:00,26.78,26.79,26.76,26.77,45800.0,20.4754,20.4831,20.4601,20.4678,45800.0
2014-11-11 12:30:00,26.76,26.77,26.76,26.76,4600.0,20.4601,20.4678,20.4601,20.4601,4600.0
2014-11-11 12:35:00,26.77,26.77,26.76,26.77,4000.0,20.4678,20.4678,20.4601,20.4678,4000.0
2014-11-11 12:40:00,26.76,26.78,26.76,26.78,18800.0,20.4601,20.4754,20.4601,20.4754,18800.0
2014-11-11 12:45:00,26.78,26.78,26.77,26.77,15100.0,20.4754,20.4754,20.4678,20.4678,15100.0
2014-11-11 12:50:00,26.77,26.78,26.77,26.78,2500.0,20.4678,20.4754,20.4678,20.4754,2500.0
2014-11-11 12:55:00,26.77,26.78,26.77,26.78,3000.0,20.4678,20.4754,20.4678,20.4754,3000.0
2014-11-11 13:00:00,26.77,26.78,26.77,26.77,7700.0,20.4678,20.4754,20.4678,20.4678,7700.0
2014-11-11 13:05:00,26.78,26.78,26.77,26.78,5300.0,20.4754,20.4754,20.4678,20.4754,5300.0
2014-11-11 13:10:00,26.77,26.78,26.77,26.77,1300.0,20.4678,20.4754,20.4678,20.4678,1300.0
2014-11-11 13:15:00,26.78,26.78,26.77,26.77,25800.0,20.4754,20.4754,20.4678,20.4678,25800.0
2014-11-11 13:20:00,26.77,26.77,26.76,26.76,17600.0,20.4678,20.4678,20.4601,20.4601,17600.0
2014-11-11 13:25:00,26.76,26.77,26.76,26.77,1900.0,20.4601,20.4678,20.4601,20.4678,1900.0
2014-11-11 13:30:00,26.77,26.77,26.76,26.77,20300.0,20.4678,20.4678,20.4601,20.4678,20300.0
2014-11-11 13:35:00,26.77,26.77,26.75,26.76,18700.0,20.4678,20.4678,20.4525,20.4601,18700.0
2014-11-11 13:40:00,26.76,26.76,26.75,26.75,1400.0,20.4601,20.4601,20.4525,20.4525,1400.0
2014-11-11 13:45:00,26.76,26.77,26.75,26.76,19800.0,20.4601,20.4678,20.4525,20.4601,19800.0
2014-11-11 13:50:00,26.77,26.77,26.76,26.76,4600.0,20.4678,20.4678,20.4601,20.4601,4600.0
2014-11-11 13:55:00,26.76,26.77,26.75,26.75,15500.0,20.4601,20.4678,20.4525,20.4525,15500.0
2014-11-11 14:00:00,26.75,26.76,26.75,26.75,8100.0,20.4525,20.4601,20.4525,20.4525,8100.0
2014-11-11 14:05:00,26.75,26.76,26.75,26.75,19800.0,20.4525,20.4601,20.4525,20.4525,19800.0
2014-11-11 14:10:00,26.75,26.75,26.75,26.75,4300.0,20.4525,20.4525,20.4525,20.4525,4300.0
2014-11-11 14:15:00,26.75,26.76,26.75,26.75,3300.0,20.4525,20.4601,20.4525,20.4525,3300.0
2014-11-11 14:20:00,26.75,26.76,26.73,26.75,128800.0,20.4525,20.4601,20.4372,20.4525,128800.0
2014-11-11 14:25:00,26.75,26.75,26.74,26.74,34700.0,20.4525,20.4525,20.4448,20.4448,34700.0
2014-11-11 14:30:00,26.74,26.74,26.74,26.74,9700.0,20.4448,20.4448,20.4448,20.4448,9700.0
2014-11-11 14:35:00,26.74,26.74,26.73,26.73,10100.0,20.4448,20.4448,20.4372,20.4372,10100.0
2014-11-11 14:40:00,26.73,26.74,26.73,26.73,7200.0,20.4372,20.4448,20.4372,20.4372,7200.0
2014-11-11 14:45:00,26.73,26.74,26.73,26.74,8300.0,20.4372,20.4448,20.4372,20.4448,8300.0
2014-11-11 14:50:00,26.73,26.74,26.72,26.74,52800.0,20.4372,20.4448,20.4295,20.4448,52800.0
2014-11-11 14:55:00,26.74,26.75,26.73,26.75,15600.0,20.4448,20.4525,20.4372,20.4525,15600.0
2014-11-11 15:00:00,26.75,26.77,26.74,26.77,31300.0,20.4525,20.4678,20.4448,20.4678,31300.0
2014-11-11 15:05:00,26.77,26.79,26.77,26.79,15400.0,20.4678,20.4831,20.4678,20.4831,15400.0
2014-11-11 15:10:00,26.79,26.79,26.78,26.79,7000.0,20.4831,20.4831,20.4754,20.4831,7000.0
2014-11-11 15:15:00,26.79,26.79,26.78,26.78,31100.0,20.4831,20.4831,20.4754,20.4754,31100.0
2014-11-11 15:20:00,26.79,26.79,26.78,26.78,5500.0,20.4831,20.4831,20.4754,20.4754,5500.0
2014-11-11 15:25:00,26.79,26.79,26.78,26.79,10300.0,20.4831,20.4831,20.4754,20.4831,10300.0
2014-11-11 15:30:00,26.78,26.78,26.77,26.77,55200.0,20.4754,20.4754,20.4678,20.4678,55200.0
2014-11-11 15:35:00,26.77,26.78,26.77,26.77,32800.0,20.4678,20.4754,20.4678,20.4678,32800.0
2014-11-11 15:40:00,26.78,26.78,26.74,26.74,153900.0,20.4754,20.4754,20.4448,20.4448,153900.0
2014-11-11 15:45:00,26.75,26.76,26.75,26.75,80300.0,20.4525,20.4601,20.4525,20.4525,80300.0
2014-11-11 15:50:00,26.75,26.76,26.75,26.75,53000.0,20.4525,20.4601,20.4525,20.4525,53000.0
2014-11-11 15:55:00,26.75,26.76,26.73,26.75,268200.0,20.4525,20.4601,20.4372,20.4525,268200.0
2014-11-12 09:30:00,26.62,26.66,26.58,26.62,46600.0,20.3531,20.3837,20.3225,20.3531,46600.0
2014-11-12 09:35:00,26.62,26.66,26.62,26.63,51500.0,20.3531,20.3837,20.3531,20.3607,51500.0
2014-11-12 09:40:00,26.63,26.64,26.61,26.63,16300.0,20.3607,20.3684,20.3454,20.3607,16300.0
2014-11-12 09:45:00,26.63,26.67,26.61,26.63,306800.0,20.3607,20.3913,20.3454,20.3607,306800.0
2014-11-12 09:50:00,26.64,26.74,26.62,26.71,139700.0,20.3684,20.4448,20.3531,20.4219,139700.0
2014-11-12 09:55:00,26.71,26.77,26.71,26.77,22000.0,20.4219,20.4678,20.4219,20.4678,22000.0
2014-11-12 10:00:00,26.77,26.8,26.74,26.74,108200.0,20.4678,20.4907,20.4448,20.4448,108200.0
2014-11-12 10:05:00,26.74,26.76,26.73,26.73,33700.0,20.4448,20.4601,20.4372,20.4372,33700.0
2014-11-12 10:10:00,26.72,26.74,26.69,26.7,33100.0,20.4295,20.4448,20.4066,20.4142,33100.0
2014-11-12 10:15:00,26.7,26.71,26.68,26.68,32300.0,20.4142,20.4219,20.3989,20.3989,32300.0
2014-11-12 10:20:00,26.68,26.68,26.67,26.68,4300.0,20.3989,20.3989,20.3913,20.3989,4300.0
2014-11-12 10:25:00,26.68,26.68,26.65,26.67,39100.0,20.3989,20.3989,20.376,20.3913,39100.0
2014-11-12 10:30:00,26.66,26.69,26.66,26.68,38700.0,20.3837,20.4066,20.3837,20.3989,38700.0
2014-11-12 10:35:00,26.68,26.68,26.67,26.68,7600.0,20.3989,20.3989,20.3913,20.3989,7600.0
2014-11-12 10:40:00,26.67,26.68,26.67,26.67,13400.0,20.3913,20.3989,20.3913,20.3913,13400.0
2014-11-12 10:45:00,26.67,26.71,26.67,26.71,14200.0,20.3913,20.4219,20.3913,20.4219,14200.0
2014-11-12 10:50:00,26.71,26.74,26.71,26.73,25500.0,20.4219,20.4448,20.4219,20.4372,25500.0
2014-11-12 10:55:00,26.73,26.75,26.73,26.73,43800.0,20.4372,20.4525,20.4372,20.4372,43800.0
2014-11-12 11:00:00,26.74,26.75,26.73,26.75,19100.0,20.4448,20.4525,20.4372,20.4525,19100.0
2014-11-12 11:05:00,26.75,26.78,26.75,26.78,13800.0,20.4525,20.4754,20.4525,20.4754,13800.0
2014-11-12 11:10:00,26.77,26.78,26.75,26.76,163900.0,20.4678,20.4754,20.4525,20.4601,163900.0
2014-11-12 11:15:00,26.75,26.77,26.74,26.74,13700.0,20.4525,20.4678,20.4448,20.4448,13700.0
2014-11-12 11:20:00,26.74,26.77,26.74,26.76,9300.0,20.4448,20.4678,20.4448,20.4601,9300.0
2014-11-12 11:25:00,26.77,26.78,26.76,26.76,17500.0,20.4678,20.4754,20.4601,20.4601,17500.0
2014-11-12 11:30:00,26.77,26.78,26.75,26.76,162900.0,20.4678,20.4754,20.4525,20.4601,162900.0
2014-11-12 11:35:00,26.76,26.8,26.76,26.78,66500.0,20.4601,20.4907,20.4601,20.4754,66500.0
2014-11-12 11:40:00,26.79,26.81,26.78,26.81,14300.0,20.4831,20.4983,20.4754,20.4983,14300.0
2014-11-12 11:45:00,26.81,26.83,26.8,26.8,51500.0,20.4983,20.5136,20.4907,20.4907,51500.0
2014-11-12 11:50:00,26.8,26.8,26.79,26.8,8400.0,20.4907,20.4907,20.4831,20.4907,8400.0
2014-11-12 11:55:00,26.8,26.8,26.79,26.79,19700.0,20.4907,20.4907,20.4831,20.4831,19700.0
2014-11-12 12:00:00,26.78,26.79,26.77,26.78,9500.0,20.4754,20.4831,20.4678,20.4754,9500.0
2014-11-12 12:05:00,26.78,26.8,26.78,26.8,10300.0,20.4754,20.4907,20.4754,20.4907,10300.0
2014-11-12 12:10:00,26.8,26.8,26.78,26.78,9500.0,20.4907,20.4907,20.4754,20.4754,9500.0
2014-11-12 12:15:00,26.78,26.79,26.77,26.77,11800.0,20.4754,20.4831,20.4678,20.4678,11800.0
2014-11-12 12:20:00,26.77,26.79,26.77,26.79,50000.0,20.4678,20.4831,20.4678,20.4831,50000.0
2014-11-12 12:25:00,26.79,26.8,26.79,26.79,15200.0,20.4831,20.4907,20.4831,20.4831,15200.0
2014-11-12 12:30:00,26.8,26.81,26.79,26.81,16200.0,20.4907,20.4983,20.4831,20.4983,16200.0
2014-11-12 12:35:00,26.8,26.82,26.8,26.82,14900.0,20.4907,20.506,20.4907,20.506,14900.0
2014-11-12 12:40:00,26.82,26.83,26.81,26.82,8900.0,20.506,20.5136,20.4983,20.506,8900.0
2014-11-12 12:45:00,26.82,26.83,26.81,26.82,9900.0,20.506,20.5136,20.4983,20.506,9900.0
2014-11-12 12:50:00,26.81,26.83,26.81,26.83,10700.0,20.4983,20.5136,20.4983,20.5136,10700.0
2014-11-12 12:55:00,26.83,26.85,26.82,26.85,23500.0,20.5136,20.5289,20.506,20.5289,23500.0
2014-11-12 13:00:00,26.85,26.85,26.83,26.83,23800.0,20.5289,20.5289,20.5136,20.5136,23800.0
2014-11-12 13:05:00,26.83,26.85,26.83,26.84,11800.0,20.5136,20.5289,20.5136,20.5213,11800.0
2014-11-12 13:10:00,26.84,26.85,26.84,26.85,3300.0,20.5213,20.5289,20.5213,20.5289,3300.0
2014-11-12 13:15:00,26.84,26.87,26.84,26.86,11100.0,20.5213,20.5442,20.5213,20.5366,11100.0
2014-11-12 13:20:00,26.87,26.87,26.86,26.87,17000.0,20.5442,20.5442,20.5366,20.5442,17000.0
2014-11-12 13:25:00,26.86,26.87,26.86,26.87,8700.0,20.5366,20.5442,20.5366,20.5442,8700.0
2014-11-12 13:30:00,26.86,26.9,26.86,26.89,21100.0,20.5366,20.5672,20.5366,20.5595,21100.0
2014-11-12 13:35:00,26.89,26.9,26.88,26.9,25300.0,20.5595,20.5672,20.5519,20.5672,25300.0
2014-11-12 13:40:00,26.89,26.9,26.89,26.89,6300.0,20.5595,20.5672,20.5595,20.5595,6300.0
2014-11-12 13:45:00,26.89,26.9,26.87,26.88,17800.0,20.5595,20.5672,20.5442,20.5519,17800.0
2014-11-12 13:50:00,26.88,26.88,26.86,26.87,29600.0,20.5519,20.5519,20.5366,20.5442,29600.0
2014-11-12 13:55:00,26.86,26.87,26.85,26.85,10700.0,20.5366,20.5442,20.5289,20.5289,10700.0
2014-11-12 14:00:00,26.85,26.88,26.85,26.88,33700.0,20.5289,20.5519,20.5289,20.5519,33700.0
2014-11-12 14:05:00,26.88,26.91,26.88,26.91,20500.0,20.5519,20.5748,20.5519,20.5748,20500.0
2014-11-12 14:10:00,26.91,26.91,26.9,26.91,3900.0,20.5748,20.5748,20.5672,20.5748,3900.0
2014-11-12 14:15:00,26.9,26.91,26.89,26.89,17600.0,20.5672,20.5748,20.5595,20.5595,17600.0
2014-11-12 14:20:00,26.9,26.9,26.89,26.89,66900.0,20.5672,20.5672,20.5595,20.5595,66900.0
2014-11-12 14:25:00,26.89,26.9,26.88,26.88,39100.0,20.5595,20.5672,20.5519,20.5519,39100.0
2014-11-12 14:30:00,26.88,26.9,26.88,26.9,25500.0,20.5519,20.5672,20.5519,20.5672,25500.0
2014-11-12 14:35:00,26.9,26.9,26.89,26.9,27700.0,20.5672,20.5672,20.5595,20.5672,27700.0
2014-11-12 14:40:00,26.9,26.9,26.89,26.9,13500.0,20.5672,20.5672,20.5595,20.5672,13500.0
2014-11-12 14:45:00,26.89,26.9,26.89,26.89,10700.0,20.5595,20.5672,20.5595,20.5595,10700.0
2014-11-12 14:50:00,26.9,26.9,26.89,26.9,52800.0,20.5672,20.5672,20.5595,20.5672,52800.0
2014-11-12 14:55:00,26.9,26.91,26.89,26.91,9900.0,20.5672,20.5748,20.5595,20.5748,9900.0
2014-11-12 15:00:00,26.91,26.92,26.89,26.92,36400.0,20.5748,20.5824,20.5595,20.5824,36400.0
2014-11-12 15:05:00,26.92,26.93,26.91,26.93,15300.0,20.5824,20.5901,20.5748,20.5901,15300.0
2014-11-12 15:10:00,26.93,26.94,26.92,26.93,28400.0,20.5901,20.5977,20.5824,20.5901,28400.0
2014-11-12 15:15:00,26.93,26.96,26.93,26.96,55700.0,20.5901,20.613,20.5901,20.613,55700.0
2014-11-12 15:20:00,26.96,26.96,26.95,26.96,18700.0,20.613,20.613,20.6054,20.613,18700.0
2014-11-12 15:25:00,26.96,26.98,26.96,26.98,50400.0,20.613,20.6283,20.613,20.6283,50400.0
2014-11-12 15:30:00,26.98,26.98,26.97,26.98,23900.0,20.6283,20.6283,20.6207,20.6283,23900.0
2014-11-12 15:35:00,26.98,27.0,26.98,27.0,72500.0,20.6283,20.6436,20.6283,20.6436,72500.0
2014-11-12 15:40:00,27.0,27.0,26.98,26.98,73100.0,20.6436,20.6436,20.6283,20.6283,73100.0
2014-11-12 15:45:00,26.99,27.02,26.98,27.02,105500.0,20.636,20.6589,20.6283,20.6589,105500.0
2014-11-12 15:50:00,27.02,27.03,26.99,27.0,109300.0,20.6589,20.6665,20.636,20.6436,109300.0
2014-11-12 15:55:00,26.99,27.04,26.99,27.02,192600.0,20.636,20.6742,20.636,20.6589,192600.0
2014-11-13 09:30:00,27.07,27.15,27.02,27.12,53500.0,20.6971,20.7583,20.6589,20.7354,53500.0
2014-11-13 09:35:00,27.12,27.14,27.08,27.09,41300.0,20.7354,20.7507,20.7048,20.7124,41300.0
2014-11-13 09:40:00,27.1,27.12,27.06,27.08,27500.0,20.7201,20.7354,20.6895,20.7048,27500.0
2014-11-13 09:45:00,27.08,27.1,27.06,27.1,20900.0,20.7048,20.7201,20.6895,20.7201,20900.0
2014-11-13 09:50:00,27.1,27.1,27.06,27.06,20600.0,20.7201,20.7201,20.6895,20.6895,20600.0
2014-11-13 09:55:00,27.05,27.05,27.02,27.04,22200.0,20.6818,20.6818,20.6589,20.6742,22200.0
2014-11-13 10:00:00,27.05,27.05,27.03,27.04,34400.0,20.6818,20.6818,20.6665,20.6742,34400.0
2014-11-13 10:05:00,27.04,27.06,27.01,27.01,22600.0,20.6742,20.6895,20.6513,20.6513,22600.0
2014-11-13 10:10:00,27.01,27.03,27.0,27.02,22400.0,20.6513,20.6665,20.6436,20.6589,22400.0
2014-11-13 10:15:00,27.02,27.04,27.01,27.03,21900.0,20.6589,20.6742,20.6513,20.6665,21900.0
2014-11-13 10:20:00,27.04,27.04,27.03,27.03,31100.0,20.6742,20.6742,20.6665,20.6665,31100.0
2014-11-13 10:25:00,27.04,27.11,27.03,27.07,181900.0,20.6742,20.7277,20.6665,20.6971,181900.0
2014-11-13 10:30:00,27.08,27.11,27.07,27.1,61100.0,20.7048,20.7277,20.6971,20.7201,61100.0
2014-11-13 10:35:00,27.1,27.16,27.1,27.12,53800.0,20.7201,20.7659,20.7201,20.7354,53800.0
2014-11-13 10:40:00,27.13,27.14,27.11,27.13,21800.0,20.743,20.7507,20.7277,20.743,21800.0
2014-11-13 10:45:00,27.13,27.14,27.11,27.14,61100.0,20.743,20.7507,20.7277,20.7507,61100.0
2014-11-13 10:50:00,27.14,27.16,27.14,27.16,17100.0,20.7507,20.7659,20.7507,20.7659,17100.0
2014-11-13 10:55:00,27.16,27.16,27.14,27.14,9500.0,20.7659,20.7659,20.7507,20.7507,9500.0
2014-11-13 11:00:00,27.15,27.19,27.15,27.17,57700.0,20.7583,20.7889,20.7583,20.7736,57700.0
2014-11-13 11:05:00,27.17,27.2,27.16,27.16,54900.0,20.7736,20.7965,20.7659,20.7659,54900.0
2014-11-13 11:10:00,27.16,27.16,27.14,27.15,26000.0,20.7659,20.7659,20.7507,20.7583,26000.0
2014-11-13 11:15:00,27.15,27.18,27.14,27.16,72200.0,20.7583,20.7812,20.7507,20.7659,72200.0
2014-11-13 11:20:00,27.16,27.17,27.16,27.16,10500.0,20.7659,20.7736,20.7659,20.7659,10500.0
2014-11-13 11:25:00,27.16,27.16,27.12,27.15,26200.0,20.7659,20.7659,20.7354,20.7583,26200.0
2014-11-13 11:30:00,27.15,27.16,27.15,27.15,13300.0,20.7583,20.7659,20.7583,20.7583,13300.0
2014-11-13 11:35:00,27.15,27.16,27.14,27.14,28100.0,20.7583,20.7659,20.7507,20.7507,28100.0
2014-11-13 11:40:00,27.14,27.14,27.13,27.14,5800.0,20.7507,20.7507,20.743,20.7507,5800.0
2014-11-13 11:45:00,27.14,27.18,27.14,27.18,18700.0,20.7507,20.7812,20.7507,20.7812,18700.0
2014-11-13 11:50:00,27.18,27.2,27.16,27.19,99200.0,20.7812,20.7965,20.7659,20.7889,99200.0
2014-11-13 11:55:00,27.19,27.2,27.17,27.17,65700.0,20.7889,20.7965,20.7736,20.7736,65700.0
2014-11-13 12:00:00,27.17,27.17,27.14,27.14,46200.0,20.7736,20.7736,20.7507,20.7507,46200.0
2014-11-13 12:05:00,27.14,27.16,27.14,27.16,45100.0,20.7507,20.7659,20.7507,20.7659,45100.0
2014-11-13 12:10:00,27.16,27.16,27.13,27.14,74400.0,20.7659,20.7659,20.743,20.7507,74400.0
2014-11-13 12:15:00,27.13,27.14,27.09,27.1,81600.0,20.743,20.7507,20.7124,20.7201,81600.0
2014-11-13 12:20:00,27.11,27.13,27.11,27.11,34800.0,20.7277,20.743,20.7277,20.7277,34800.0
2014-11-13 12:25:00,27.11,27.12,27.1,27.12,12400.0,20.7277,20.7354,20.7201,20.7354,12400.0
2014-11-13 12:30:00,27.12,27.12,27.1,27.1,11100.0,20.7354,20.7354,20.7201,20.7201,11100.0
2014-11-13 12:35:00,27.1,27.11,27.09,27.11,22200.0,20.7201,20.7277,20.7124,20.7277,22200.0
2014-11-13 12:40:00,27.11,27.11,27.09,27.09,22000.0,20.7277,20.7277,20.7124,20.7124,22000.0
2014-11-13 12:45:00,27.08,27.09,27.08,27.08,2800.0,20.7048,20.7124,20.7048,20.7048,2800.0
2014-11-13 12:50:00,27.08,27.09,27.08,27.08,22000.0,20.7048,20.7124,20.7048,20.7048,22000.0
2014-11-13 12:55:00,27.08,27.08,27.07,27.08,23100.0,20.7048,20.7048,20.6971,20.7048,23100.0
2014-11-13 13:00:00,27.07,27.08,27.05,27.05,29900.0,20.6971,20.7048,20.6818,20.6818,29900.0
2014-11-13 13:05:00,27.05,27.06,27.03,27.03,34100.0,20.6818,20.6895,20.6665,20.6665,34100.0
2014-11-13 13:10:00,27.03,27.05,27.02,27.04,21100.0,20.6665,20.6818,20.6589,20.6742,21100.0
2014-11-13 13:15:00,27.05,27.06,27.05,27.06,3400.0,20.6818,20.6895,20.6818,20.6895,3400.0
2014-11-13 13:20:00,27.05,27.06,27.02,27.03,14600.0,20.6818,20.6895,20.6589,20.6665,14600.0
2014-11-13 13:25:00,27.02,27.04,27.01,27.03,11200.0,20.6589,20.6742,20.6513,20.6665,11200.0
2014-11-13 13:30:00,27.03,27.03,27.0,27.0,7700.0,20.6665,20.6665,20.6436,20.6436,7700.0
2014-11-13 13:35:00,27.01,27.01,27.0,27.01,18400.0,20.6513,20.6513,20.6436,20.6513,18400.0
2014-11-13 13:40:00,27.0,27.04,27.0,27.04,16700.0,20.6436,20.6742,20.6436,20.6742,16700.0
2014-11-13 13:45:00,27.04,27.04,27.02,27.04,11900.0,20.6742,20.6742,20.6589,20.6742,11900.0
2014-11-13 13:50:00,27.04,27.07,27.04,27.07,19400.0,20.6742,20.6971,20.6742,20.6971,19400.0
2014-11-13 13:55:00,27.06,27.08,27.06,27.08,28800.0,20.6895,20.7048,20.6895,20.7048,28800.0
2014-11-13 14:00:00,27.07,27.09,27.07,27.09,11900.0,20.6971,20.7124,20.6971,20.7124,11900.0
2014-11-13 14:05:00,27.09,27.1,27.08,27.1,10200.0,20.7124,20.7201,20.7048,20.7201,10200.0
2014-11-13 14:10:00,27.1,27.1,27.08,27.1,19100.0,20.7201,20.7201,20.7048,20.7201,19100.0
2014-11-13 14:15:00,27.1,27.1,27.06,27.06,40500.0,20.7201,20.7201,20.6895,20.6895,40500.0
2014-11-13 14:20:00,27.06,27.08,27.06,27.07,14700.0,20.6895,20.7048,20.6895,20.6971,14700.0
2014-11-13 14:25:00,27.07,27.09,27.05,27.09,24700.0,20.6971,20.7124,20.6818,20.7124,24700.0
2014-11-13 14:30:00,27.09,27.11,27.09,27.1,19700.0,20.7124,20.7277,20.7124,20.7201,19700.0
2014-11-13 14:35:00,27.09,27.1,27.09,27.1,6900.0,20.7124,20.7201,20.7124,20.7201,6900.0
2014-11-13 14:40:00,27.1,27.11,27.09,27.11,23000.0,20.7201,20.7277,20.7124,20.7277,23000.0
2014-11-13 14:45:00,27.1,27.16,27.1,27.16,33700.0,20.7201,20.7659,20.7201,20.7659,33700.0
2014-11-13 14:50:00,27.16,27.16,27.13,27.13,15500.0,20.7659,20.7659,20.743,20.743,15500.0
2014-11-13 14:55:00,27.13,27.14,27.12,27.12,7700.0,20.743,20.7507,20.7354,20.7354,7700.0
2014-11-13 15:00:00,27.12,27.13,27.12,27.12,5200.0,20.7354,20.743,20.7354,20.7354,5200.0
2014-11-13 15:05:00,27.12,27.16,27.12,27.16,51300.0,20.7354,20.7659,20.7354,20.7659,51300.0
2014-11-13 15:10:00,27.16,27.18,27.16,27.16,43300.0,20.7659,20.7812,20.7659,20.7659,43300.0
2014-11-13 15:15:00,27.16,27.18,27.16,27.18,44900.0,20.7659,20.7812,20.7659,20.7812,44900.0
2014-11-13 15:20:00,27.17,27.19,27.17,27.19,18200.0,20.7736,20.7889,20.7736,20.7889,18200.0
2014-11-13 15:25:00,27.19,27.2,27.17,27.18,41900.0,20.7889,20.7965,20.7736,20.7812,41900.0
2014-11-13 15:30:00,27.17,27.2,27.17,27.19,57900.0,20.7736,20.7965,20.7736,20.7889,57900.0
2014-11-13 15:35:00,27.2,27.2,27.19,27.2,65200.0,20.7965,20.7965,20.7889,20.7965,65200.0
2014-11-13 15:40:00,27.2,27.2,27.18,27.18,47100.0,20.7965,20.7965,20.7812,20.7812,47100.0
2014-11-13 15:45:00,27.18,27.19,27.17,27.17,119300.0,20.7812,20.7889,20.7736,20.7736,119300.0
2014-11-13 15:50:00,27.17,27.18,27.17,27.17,54800.0,20.7736,20.7812,20.7736,20.7736,54800.0
2014-11-13 15:55:00,27.17,27.18,27.16,27.18,152600.0,20.7736,20.7812,20.7659,20.7812,152600.0
2014-11-14 09:30:00,27.14,27.17,27.12,27.15,23100.0,20.7507,20.7736,20.7354,20.7583,23100.0
2014-11-14 09:35:00,27.14,27.18,27.13,27.14,18200.0,20.7507,20.7812,20.743,20.7507,18200.0
2014-11-14 09:40:00,27.13,27.17,27.13,27.15,31000.0,20.743,20.7736,20.743,20.7583,31000.0
2014-11-14 09:45:00,27.16,27.17,27.14,27.16,26800.0,20.7659,20.7736,20.7507,20.7659,26800.0
2014-11-14 09:50:00,27.16,27.18,27.16,27.18,20800.0,20.7659,20.7812,20.7659,20.7812,20800.0
2014-11-14 09:55:00,27.18,27.18,27.17,27.17,7700.0,20.7812,20.7812,20.7736,20.7736,7700.0
2014-11-14 10:00:00,27.17,27.18,27.17,27.18,1600.0,20.7736,20.7812,20.7736,20.7812,1600.0
2014-11-14 10:05:00,27.18,27.19,27.18,27.19,14000.0,20.7812,20.7889,20.7812,20.7889,14000.0
2014-11-14 10:10:00,27.19,27.22,27.19,27.21,40800.0,20.7889,20.8118,20.7889,20.8042,40800.0
2014-11-14 10:15:00,27.2,27.21,27.2,27.2,10700.0,20.7965,20.8042,20.7965,20.7965,10700.0
2014-11-14 10:20:00,27.21,27.21,27.2,27.2,5700.0,20.8042,20.8042,20.7965,20.7965,5700.0
2014-11-14 10:25:00,27.2,27.21,27.16,27.16,13800.0,20.7965,20.8042,20.7659,20.7659,13800.0
2014-11-14 10:30:00,27.17,27.18,27.15,27.15,18700.0,20.7736,20.7812,20.7583,20.7583,18700.0
2014-11-14 10:35:00,27.15,27.16,27.14,27.16,10700.0,20.7583,20.7659,20.7507,20.7659,10700.0
2014-11-14 10:40:00,27.16,27.17,27.15,27.16,16000.0,20.7659,20.7736,20.7583,20.7659,16000.0
2014-11-14 10:45:00,27.17,27.18,27.14,27.15,57500.0,20.7736,20.7812,20.7507,20.7583,57500.0
2014-11-14 10:50:00,27.15,27.16,27.14,27.15,22600.0,20.7583,20.7659,20.7507,20.7583,22600.0
2014-11-14 10:55:00,27.15,27.16,27.14,27.14,5300.0,20.7583,20.7659,20.7507,20.7507,5300.0
2014-11-14 11:00:00,27.14,27.15,27.14,27.15,6000.0,20.7507,20.7583,20.7507,20.7583,6000.0
2014-11-14 11:05:00,27.15,27.18,27.14,27.15,36900.0,20.7583,20.7812,20.7507,20.7583,36900.0
2014-11-14 11:10:00,27.15,27.15,27.14,27.14,15600.0,20.7583,20.7583,20.7507,20.7507,15600.0
2014-11-14 11:15:00,27.13,27.14,27.13,27.14,2300.0,20.743,20.7507,20.743,20.7507,2300.0
2014-11-14 11:20:00,27.14,27.14,27.13,27.14,3100.0,20.7507,20.7507,20.743,20.7507,3100.0
2014-11-14 11:25:00,27.14,27.14,27.11,27.11,32000.0,20.7507,20.7507,20.7277,20.7277,32000.0
2014-11-14 11:30:00,27.12,27.12,27.1,27.12,41100.0,20.7354,20.7354,20.7201,20.7354,41100.0
2014-11-14 11:35:00,27.11,27.12,27.11,27.12,4700.0,20.7277,20.7354,20.7277,20.7354,4700.0
2014-11-14 11:40:00,27.12,27.13,27.1,27.1,23000.0,20.7354,20.743,20.7201,20.7201,23000.0
2014-11-14 11:45:00,27.1,27.1,27.1,27.1,6600.0,20.7201,20.7201,20.7201,20.7201,6600.0
2014-11-14 11:50:00,27.1,27.1,27.09,27.1,11400.0,20.7201,20.7201,20.7124,20.7201,11400.0
2014-11-14 11:55:00,27.1,27.1,27.09,27.1,1400.0,20.7201,20.7201,20.7124,20.7201,1400.0
2014-11-14 12:00:00,27.09,27.09,27.08,27.08,19300.0,20.7124,20.7124,20.7048,20.7048,19300.0
2014-11-14 12:05:00,27.08,27.09,27.08,27.09,14200.0,20.7048,20.7124,20.7048,20.7124,14200.0
2014-11-14 12:10:00,27.09,27.1,27.09,27.09,13300.0,20.7124,20.7201,20.7124,20.7124,13300.0
2014-11-14 12:15:00,27.09,27.09,27.05,27.05,10200.0,20.7124,20.7124,20.6818,20.6818,10200.0
2014-11-14 12:20:00,27.05,27.06,27.04,27.06,12200.0,20.6818,20.6895,20.6742,20.6895,12200.0
2014-11-14 12:25:00,27.05,27.06,27.05,27.06,20900.0,20.6818,20.6895,20.6818,20.6895,20900.0
2014-11-14 12:30:00,27.05,27.05,27.05,27.05,800.0,20.6818,20.6818,20.6818,20.6818,800.0
2014-11-14 12:35:00,27.06,27.07,27.05,27.07,12700.0,20.6895,20.6971,20.6818,20.6971,12700.0
2014-11-14 12:40:00,27.07,27.07,27.05,27.05,11500.0,20.6971,20.6971,20.6818,20.6818,11500.0
2014-11-14 12:45:00,27.04,27.05,27.01,27.01,28800.0,20.6742,20.6818,20.6513,20.6513,28800.0
2014-11-14 12:50:00,27.01,27.01,27.0,27.0,7200.0,20.6513,20.6513,20.6436,20.6436,7200.0
2014-11-14 12:55:00,27.0,27.0,26.99,26.99,6200.0,20.6436,20.6436,20.636,20.636,6200.0
2014-11-14 13:00:00,26.99,26.99,26.98,26.98,9500.0,20.636,20.636,20.6283,20.6283,9500.0
2014-11-14 13:05:00,26.98,26.98,26.97,26.97,3700.0,20.6283,20.6283,20.6207,20.6207,3700.0
2014-11-14 13:10:00,26.96,26.96,26.96,26.96,1000.0,20.613,20.613,20.613,20.613,1000.0
2014-11-14 13:15:00,26.96,26.99,26.96,26.97,36800.0,20.613,20.636,20.613,20.6207,36800.0
2014-11-14 13:20:00,26.98,26.98,26.96,26.98,9000.0,20.6283,20.6283,20.613,20.6283,9000.0
2014-11-14 13:25:00,26.98,26.98,26.97,26.98,1300.0,20.6283,20.6283,20.6207,20.6283,1300.0
2014-11-14 13:30:00,26.98,26.98,26.95,26.95,14000.0,20.6283,20.6283,20.6054,20.6054,14000.0
2014-11-14 13:35:00,26.95,26.96,26.93,26.94,10300.0,20.6054,20.613,20.5901,20.5977,10300.0
2014-11-14 13:40:00,26.93,26.94,26.93,26.94,1200.0,20.5901,20.5977,20.5901,20.5977,1200.0
2014-11-14 13:45:00,26.94,26.94,26.94,26.94,1400.0,20.5977,20.5977,20.5977,20.5977,1400.0
2014-11-14 13:50:00,26.94,26.94,26.93,26.94,30400.0,20.5977,20.5977,20.5901,20.5977,30400.0
2014-11-14 13:55:00,26.94,26.94,26.93,26.94,3700.0,20.5977,20.5977,20.5901,20.5977,3700.0
2014-11-14 14:00:00,26.94,26.96,26.94,26.95,55100.0,20.5977,20.613,20.5977,20.6054,55100.0
2014-11-14 14:05:00,26.96,26.98,26.96,26.98,11000.0,20.613,20.6283,20.613,20.6283,11000.0
2014-11-14 14:10:00,26.98,26.99,26.98,26.99,8800.0,20.6283,20.636,20.6283,20.636,8800.0
2014-11-14 14:15:00,26.99,27.01,26.99,27.01,16300.0,20.636,20.6513,20.636,20.6513,16300.0
2014-11-14 14:20:00,27.01,27.01,27.0,27.0,18600.0,20.6513,20.6513,20.6436,20.6436,18600.0
2014-11-14 14:25:00,26.99,27.0,26.99,27.0,7900.0,20.636,20.6436,20.636,20.6436,7900.0
2014-11-14 14:30:00,27.0,27.0,26.98,26.99,14600.0,20.6436,20.6436,20.6283,20.636,14600.0
2014-11-14 14:35:00,26.99,27.01,26.98,27.0,31200.0,20.636,20.6513,20.6283,20.6436,31200.0
2014-11-14 14:40:00,27.01,27.03,27.0,27.03,21100.0,20.6513,20.6665,20.6436,20.6665,21100.0
2014-11-14 14:45:00,27.02,27.02,27.0,27.01,16000.0,20.6589,20.6589,20.6436,20.6513,16000.0
2014-11-14 14:50:00,27.01,27.01,27.01,27.01,1500.0,20.6513,20.6513,20.6513,20.6513,1500.0
2014-11-14 14:55:00,27.01,27.01,27.0,27.01,15500.0,20.6513,20.6513,20.6436,20.6513,15500.0
2014-11-14 15:00:00,27.01,27.01,27.0,27.01,3500.0,20.6513,20.6513,20.6436,20.6513,3500.0
2014-11-14 15:05:00,27.0,27.02,27.0,27.01,31300.0,20.6436,20.6589,20.6436,20.6513,31300.0
2014-11-14 15:10:00,27.01,27.01,27.0,27.0,20100.0,20.6513,20.6513,20.6436,20.6436,20100.0
2014-11-14 15:15:00,27.0,27.0,26.98,26.99,18300.0,20.6436,20.6436,20.6283,20.636,18300.0
2014-11-14 15:20:00,26.98,26.98,26.98,26.98,28800.0,20.6283,20.6283,20.6283,20.6283,28800.0
2014-11-14 15:25:00,26.98,26.98,26.97,26.98,3800.0,20.6283,20.6283,20.6207,20.6283,3800.0
2014-11-14 15:30:00,26.98,27.01,26.98,27.0,42100.0,20.6283,20.6513,20.6283,20.6436,42100.0
2014-11-14 15:35:00,27.01,27.01,27.0,27.01,12800.0,20.6513,20.6513,20.6436,20.6513,12800.0
2014-11-14 15:40:00,27.01,27.01,27.0,27.01,32600.0,20.6513,20.6513,20.6436,20.6513,32600.0
2014-11-14 15:45:00,27.0,27.01,26.97,26.97,53400.0,20.6436,20.6513,20.6207,20.6207,53400.0
2014-11-14 15:50:00,26.97,26.98,26.97,26.98,44300.0,20.6207,20.6283,20.6207,20.6283,44300.0
2014-11-14 15:55:00,26.97,26.99,26.97,26.99,149600.0,20.6207,20.636,20.6207,20.636,149600.0
2014-11-17 09:30:00,26.98,26.99,26.91,26.95,42600.0,20.6283,20.636,20.5748,20.6054,42600.0
2014-11-17 09:35:00,26.93,26.95,26.9,26.94,40300.0,20.5901,20.6054,20.5672,20.5977,40300.0
2014-11-17 09:40:00,26.94,26.97,26.94,26.95,19700.0,20.5977,20.6207,20.5977,20.6054,19700.0
2014-11-17 09:45:00,26.95,26.96,26.93,26.94,3900.0,20.6054,20.613,20.5901,20.5977,3900.0
2014-11-17 09:50:00,26.94,26.94,26.9,26.91,10000.0,20.5977,20.5977,20.5672,20.5748,10000.0
2014-11-17 09:55:00,26.91,26.91,26.86,26.86,33600.0,20.5748,20.5748,20.5366,20.5366,33600.0
2014-11-17 10:00:00,26.86,26.89,26.86,26.87,31300.0,20.5366,20.5595,20.5366,20.5442,31300.0
2014-11-17 10:05:00,26.87,26.87,26.83,26.83,15700.0,20.5442,20.5442,20.5136,20.5136,15700.0
2014-11-17 10:10:00,26.83,26.87,26.82,26.87,23900.0,20.5136,20.5442,20.506,20.5442,23900.0
2014-11-17 10:15:00,26.88,26.91,26.88,26.89,34800.0,20.5519,20.5748,20.5519,20.5595,34800.0
2014-11-17 10:20:00,26.89,26.92,26.89,26.92,30500.0,20.5595,20.5824,20.5595,20.5824,30500.0
2014-11-17 10:25:00,26.92,26.94,26.92,26.92,22400.0,20.5824,20.5977,20.5824,20.5824,22400.0
2014-11-17 10:30:00,26.91,26.91,26.86,26.86,13500.0,20.5748,20.5748,20.5366,20.5366,13500.0
2014-11-17 10:35:00,26.86,26.87,26.85,26.87,11900.0,20.5366,20.5442,20.5289,20.5442,11900.0
2014-11-17 10:40:00,26.87,26.88,26.85,26.88,19500.0,20.5442,20.5519,20.5289,20.5519,19500.0
2014-11-17 10:45:00,26.88,26.89,26.87,26.89,11300.0,20.5519,20.5595,20.5442,20.5595,11300.0
2014-11-17 10:50:00,26.89,26.89,26.87,26.88,7200.0,20.5595,20.5595,20.5442,20.5519,7200.0
2014-11-17 10:55:00,26.88,26.89,26.87,26.88,19900.0,20.5519,20.5595,20.5442,20.5519,19900.0
2014-11-17 11:00:00,26.89,26.89,26.88,26.89,7000.0,20.5595,20.5595,20.5519,20.5595,7000.0
2014-11-17 11:05:00,26.89,26.93,26.88,26.93,28200.0,20.5595,20.5901,20.5519,20.5901,28200.0
2014-11-17 11:10:00,26.93,26.94,26.93,26.94,23700.0,20.5901,20.5977,20.5901,20.5977,23700.0
2014-11-17 11:15:00,26.93,26.94,26.93,26.94,11500.0,20.5901,20.5977,20.5901,20.5977,11500.0
2014-11-17 11:20:00,26.94,26.94,26.92,26.92,15100.0,20.5977,20.5977,20.5824,20.5824,15100.0
2014-11-17 11:25:00,26.93,26.93,26.89,26.9,23600.0,20.5901,20.5901,20.5595,20.5672,23600.0
2014-11-17 11:30:00,26.89,26.89,26.86,26.87,44100.0,20.5595,20.5595,20.5366,20.5442,44100.0
2014-11-17 11:35:00,26.87,26.89,26.87,26.88,46700.0,20.5442,20.5595,20.5442,20.5519,46700.0
2014-11-17 11:40:00,26.87,26.88,26.87,26.87,2700.0,20.5442,20.5519,20.5442,20.5442,2700.0
2014-11-17 11:45:00,26.87,26.88,26.86,26.86,6200.0,20.5442,20.5519,20.5366,20.5366,6200.0
2014-11-17 11:50:00,26.86,26.87,26.84,26.85,20200.0,20.5366,20.5442,20.5213,20.5289,20200.0
2014-11-17 11:55:00,26.85,26.87,26.85,26.87,35900.0,20.5289,20.5442,20.5289,20.5442,35900.0
2014-11-17 12:00:00,26.87,26.89,26.87,26.88,16800.0,20.5442,20.5595,20.5442,20.5519,16800.0
2014-11-17 12:05:00,26.89,26.89,26.87,26.88,6600.0,20.5595,20.5595,20.5442,20.5519,6600.0
2014-11-17 12:10:00,26.88,26.93,26.88,26.93,6700.0,20.5519,20.5901,20.5519,20.5901,6700.0
2014-11-17 12:15:00,26.93,26.93,26.92,26.93,3400.0,20.5901,20.5901,20.5824,20.5901,3400.0
2014-11-17 12:20:00,26.93,26.94,26.93,26.93,6200.0,20.5901,20.5977,20.5901,20.5901,6200.0
2014-11-17 12:25:00,26.93,26.94,26.92,26.94,5400.0,20.5901,20.5977,20.5824,20.5977,5400.0
2014-11-17 12:30:00,26.94,26.94,26.93,26.93,5900.0,20.5977,20.5977,20.5901,20.5901,5900.0
2014-11-17 12:35:00,26.93,26.93,26.93,26.93,2300.0,20.5901,20.5901,20.5901,20.5901,2300.0
2014-11-17 12:40:00,26.93,26.93,26.91,26.92,13500.0,20.5901,20.5901,20.5748,20.5824,13500.0
2014-11-17 12:45:00,26.92,26.92,26.91,26.91,5100.0,20.5824,20.5824,20.5748,20.5748,5100.0
2014-11-17 12:50:00,26.91,26.91,26.89,26.9,29800.0,20.5748,20.5748,20.5595,20.5672,29800.0
2014-11-17 12:55:00,26.9,26.9,26.89,26.9,1900.0,20.5672,20.5672,20.5595,20.5672,1900.0
2014-11-17 13:00:00,26.9,26.9,26.89,26.89,1800.0,20.5672,20.5672,20.5595,20.5595,1800.0
2014-11-17 13:05:00,26.9,26.9,26.89,26.89,5200.0,20.5672,20.5672,20.5595,20.5595,5200.0
2014-11-17 13:10:00,26.9,26.9,26.89,26.89,1500.0,20.5672,20.5672,20.5595,20.5595,1500.0
2014-11-17 13:15:00,26.9,26.9,26.89,26.9,2300.0,20.5672,20.5672,20.5595,20.5672,2300.0
2014-11-17 13:20:00,26.89,26.93,26.89,26.93,15000.0,20.5595,20.5901,20.5595,20.5901,15000.0
2014-11-17 13:25:00,26.93,26.93,26.92,26.92,11000.0,20.5901,20.5901,20.5824,20.5824,11000.0
2014-11-17 13:30:00,26.91,26.92,26.91,26.92,5100.0,20.5748,20.5824,20.5748,20.5824,5100.0
2014-11-17 13:35:00,26.92,26.92,26.91,26.92,2600.0,20.5824,20.5824,20.5748,20.5824,2600.0
2014-11-17 13:40:00,26.92,26.92,26.91,26.92,1600.0,20.5824,20.5824,20.5748,20.5824,1600.0
2014-11-17 13:45:00,26.92,26.92,26.89,26.9,14200.0,20.5824,20.5824,20.5595,20.5672,14200.0
2014-11-17 13:50:00,26.91,26.91,26.9,26.91,5000.0,20.5748,20.5748,20.5672,20.5748,5000.0
2014-11-17 13:55:00,26.91,26.94,26.91,26.94,10100.0,20.5748,20.5977,20.5748,20.5977,10100.0
2014-11-17 14:00:00,26.94,26.94,26.94,26.94,2100.0,20.5977,20.5977,20.5977,20.5977,2100.0
2014-11-17 14:05:00,26.94,26.94,26.91,26.92,16100.0,20.5977,20.5977,20.5748,20.5824,16100.0
2014-11-17 14:10:00,26.92,26.94,26.92,26.94,9600.0,20.5824,20.5977,20.5824,20.5977,9600.0
2014-11-17 14:15:00,26.94,26.94,26.94,26.94,5700.0,20.5977,20.5977,20.5977,20.5977,5700.0
2014-11-17 14:20:00,26.94,26.94,26.91,26.92,15900.0,20.5977,20.5977,20.5748,20.5824,15900.0
2014-11-17 14:25:00,26.92,26.92,26.91,26.92,3700.0,20.5824,20.5824,20.5748,20.5824,3700.0
2014-11-17 14:30:00,26.92,26.92,26.91,26.92,11800.0,20.5824,20.5824,20.5748,20.5824,11800.0
2014-11-17 14:35:00,26.92,26.92,26.91,26.92,7100.0,20.5824,20.5824,20.5748,20.5824,7100.0
2014-11-17 14:40:00,26.92,26.92,26.91,26.92,7000.0,20.5824,20.5824,20.5748,20.5824,7000.0
2014-11-17 14:45:00,26.92,26.92,26.92,26.92,5200.0,20.5824,20.5824,20.5824,20.5824,5200.0
2014-11-17 14:50:00,26.92,26.93,26.91,26.93,9400.0,20.5824,20.5901,20.5748,20.5901,9400.0
2014-11-17 14:55:00,26.93,26.94,26.93,26.94,6900.0,20.5901,20.5977,20.5901,20.5977,6900.0
2014-11-17 15:00:00,26.94,26.95,26.93,26.94,31400.0,20.5977,20.6054,20.5901,20.5977,31400.0
2014-11-17 15:05:00,26.94,26.96,26.93,26.95,24700.0,20.5977,20.613,20.5901,20.6054,24700.0
2014-11-17 15:10:00,26.95,26.96,26.94,26.95,15700.0,20.6054,20.613,20.5977,20.6054,15700.0
2014-11-17 15:15:00,26.95,26.96,26.95,26.96,14400.0,20.6054,20.613,20.6054,20.613,14400.0
2014-11-17 15:20:00,26.96,26.96,26.95,26.96,9100.0,20.613,20.613,20.6054,20.613,9100.0
2014-11-17 15:25:00,26.96,26.97,26.95,26.96,17700.0,20.613,20.6207,20.6054,20.613,17700.0
2014-11-17 15:30:00,26.96,26.96,26.94,26.96,47000.0,20.613,20.613,20.5977,20.613,47000.0
2014-11-17 15:35:00,26.95,26.96,26.94,26.96,31900.0,20.6054,20.613,20.5977,20.613,31900.0
2014-11-17 15:40:00,26.96,26.97,26.95,26.95,82200.0,20.613,20.6207,20.6054,20.6054,82200.0
2014-11-17 15:45:00,26.96,26.98,26.96,26.98,64500.0,20.613,20.6283,20.613,20.6283,64500.0
2014-11-17 15:50:00,26.98,26.98,26.97,26.97,62000.0,20.6283,20.6283,20.6207,20.6207,62000.0
2014-11-17 15:55:00,26.97,27.0,26.97,27.0,147700.0,20.6207,20.6436,20.6207,20.6436,147700.0
2014-11-18 09:30:00,27.04,27.05,26.94,27.04,91500.0,20.6742,20.6818,20.5977,20.6742,91500.0
2014-11-18 09:35:00,27.03,27.05,26.99,27.03,64000.0,20.6665,20.6818,20.636,20.6665,64000.0
2014-11-18 09:40:00,27.03,27.1,27.02,27.06,93100.0,20.6665,20.7201,20.6589,20.6895,93100.0
2014-11-18 09:45:00,27.05,27.08,27.01,27.08,58200.0,20.6818,20.7048,20.6513,20.7048,58200.0
2014-11-18 09:50:00,27.08,27.13,27.07,27.11,32300.0,20.7048,20.743,20.6971,20.7277,32300.0
2014-11-18 09:55:00,27.11,27.17,27.11,27.15,62500.0,20.7277,20.7736,20.7277,20.7583,62500.0
2014-11-18 10:00:00,27.15,27.21,27.15,27.21,70100.0,20.7583,20.8042,20.7583,20.8042,70100.0
2014-11-18 10:05:00,27.2,27.21,27.18,27.2,36900.0,20.7965,20.8042,20.7812,20.7965,36900.0
2014-11-18 10:10:00,27.19,27.23,27.19,27.21,25500.0,20.7889,20.8195,20.7889,20.8042,25500.0
2014-11-18 10:15:00,27.2,27.21,27.19,27.2,3200.0,20.7965,20.8042,20.7889,20.7965,3200.0
2014-11-18 10:20:00,27.19,27.2,27.19,27.2,4600.0,20.7889,20.7965,20.7889,20.7965,4600.0
2014-11-18 10:25:00,27.2,27.25,27.19,27.25,37000.0,20.7965,20.8348,20.7889,20.8348,37000.0
2014-11-18 10:30:00,27.25,27.25,27.23,27.24,10700.0,20.8348,20.8348,20.8195,20.8271,10700.0
2014-11-18 10:35:00,27.24,27.25,27.22,27.25,27400.0,20.8271,20.8348,20.8118,20.8348,27400.0
2014-11-18 10:40:00,27.25,27.25,27.24,27.25,5800.0,20.8348,20.8348,20.8271,20.8348,5800.0
2014-11-18 10:45:00,27.24,27.25,27.23,27.24,29500.0,20.8271,20.8348,20.8195,20.8271,29500.0
2014-11-18 10:50:00,27.24,27.25,27.23,27.25,19300.0,20.8271,20.8348,20.8195,20.8348,19300.0
2014-11-18 10:55:00,27.25,27.26,27.24,27.25,26400.0,20.8348,20.8424,20.8271,20.8348,26400.0
2014-11-18 11:00:00,27.26,27.26,27.23,27.23,26200.0,20.8424,20.8424,20.8195,20.8195,26200.0
2014-11-18 11:05:00,27.24,27.24,27.23,27.24,9400.0,20.8271,20.8271,20.8195,20.8271,9400.0
2014-11-18 11:10:00,27.24,27.24,27.23,27.24,10400.0,20.8271,20.8271,20.8195,20.8271,10400.0
2014-11-18 11:15:00,27.24,27.24,27.23,27.24,5600.0,20.8271,20.8271,20.8195,20.8271,5600.0
2014-11-18 11:20:00,27.23,27.24,27.23,27.23,18200.0,20.8195,20.8271,20.8195,20.8195,18200.0
2014-11-18 11:25:00,27.23,27.24,27.22,27.23,33700.0,20.8195,20.8271,20.8118,20.8195,33700.0
2014-11-18 11:30:00,27.23,27.24,27.23,27.24,11500.0,20.8195,20.8271,20.8195,20.8271,11500.0
2014-11-18 11:35:00,27.24,27.24,27.23,27.24,10200.0,20.8271,20.8271,20.8195,20.8271,10200.0
2014-11-18 11:40:00,27.24,27.24,27.23,27.24,9700.0,20.8271,20.8271,20.8195,20.8271,9700.0
2014-11-18 11:45:00,27.24,27.24,27.23,27.24,3400.0,20.8271,20.8271,20.8195,20.8271,3400.0
2014-11-18 11:50:00,27.24,27.24,27.23,27.24,7200.0,20.8271,20.8271,20.8195,20.8271,7200.0
2014-11-18 11:55:00,27.23,27.24,27.23,27.24,7900.0,20.8195,20.8271,20.8195,20.8271,7900.0
2014-11-18 12:00:00,27.24,27.24,27.23,27.24,19800.0,20.8271,20.8271,20.8195,20.8271,19800.0
2014-11-18 12:05:00,27.24,27.24,27.23,27.24,5200.0,20.8271,20.8271,20.8195,20.8271,5200.0
2014-11-18 12:10:00,27.24,27.25,27.24,27.25,18000.0,20.8271,20.8348,20.8271,20.8348,18000.0
2014-11-18 12:15:00,27.25,27.27,27.24,27.27,26300.0,20.8348,20.85,20.8271,20.85,26300.0
2014-11-18 12:20:00,27.27,27.27,27.25,27.26,28500.0,20.85,20.85,20.8348,20.8424,28500.0
2014-11-18 12:25:00,27.26,27.26,27.24,27.26,42100.0,20.8424,20.8424,20.8271,20.8424,42100.0
2014-11-18 12:30:00,27.26,27.26,27.25,27.26,6600.0,20.8424,20.8424,20.8348,20.8424,6600.0
2014-11-18 12:35:00,27.26,27.26,27.24,27.25,9400.0,20.8424,20.8424,20.8271,20.8348,9400.0
2014-11-18 12:40:00,27.24,27.26,27.24,27.26,17700.0,20.8271,20.8424,20.8271,20.8424,17700.0
2014-11-18 12:45:00,27.26,27.26,27.25,27.26,3900.0,20.8424,20.8424,20.8348,20.8424,3900.0
2014-11-18 12:50:00,27.26,27.26,27.25,27.26,4300.0,20.8424,20.8424,20.8348,20.8424,4300.0
2014-11-18 12:55:00,27.26,27.26,27.25,27.26,2000.0,20.8424,20.8424,20.8348,20.8424,2000.0
2014-11-18 13:00:00,27.26,27.26,27.25,27.26,10400.0,20.8424,20.8424,20.8348,20.8424,10400.0
2014-11-18 13:05:00,27.26,27.26,27.25,27.26,1800.0,20.8424,20.8424,20.8348,20.8424,1800.0
2014-11-18 13:10:00,27.25,27.27,27.25,27.26,34400.0,20.8348,20.85,20.8348,20.8424,34400.0
2014-11-18 13:15:00,27.27,27.27,27.26,27.27,10900.0,20.85,20.85,20.8424,20.85,10900.0
2014-11-18 13:20:00,27.27,27.27,27.26,27.26,4800.0,20.85,20.85,20.8424,20.8424,4800.0
2014-11-18 13:25:00,27.26,27.27,27.25,27.26,11100.0,20.8424,20.85,20.8348,20.8424,11100.0
2014-11-18 13:30:00,27.25,27.26,27.25,27.26,3700.0,20.8348,20.8424,20.8348,20.8424,3700.0
2014-11-18 13:35:00,27.25,27.26,27.24,27.24,12500.0,20.8348,20.8424,20.8271,20.8271,12500.0
2014-11-18 13:40:00,27.24,27.25,27.23,27.23,10100.0,20.8271,20.8348,20.8195,20.8195,10100.0
2014-11-18 13:45:00,27.23,27.24,27.22,27.23,11400.0,20.8195,20.8271,20.8118,20.8195,11400.0
2014-11-18 13:50:00,27.22,27.23,27.22,27.23,5300.0,20.8118,20.8195,20.8118,20.8195,5300.0
2014-11-18 13:55:00,27.23,27.23,27.22,27.23,14000.0,20.8195,20.8195,20.8118,20.8195,14000.0
2014-11-18 14:00:00,27.23,27.27,27.22,27.27,23900.0,20.8195,20.85,20.8118,20.85,23900.0
2014-11-18 14:05:00,27.27,27.3,27.26,27.27,59600.0,20.85,20.873,20.8424,20.85,59600.0
2014-11-18 14:10:00,27.27,27.28,27.26,27.28,40000.0,20.85,20.8577,20.8424,20.8577,40000.0
2014-11-18 14:15:00,27.27,27.28,27.27,27.28,3000.0,20.85,20.8577,20.85,20.8577,3000.0
2014-11-18 14:20:00,27.28,27.28,27.27,27.28,3800.0,20.8577,20.8577,20.85,20.8577,3800.0
2014-11-18 14:25:00,27.28,27.28,27.27,27.28,7200.0,20.8577,20.8577,20.85,20.8577,7200.0
2014-11-18 14:30:00,27.27,27.28,27.27,27.28,8900.0,20.85,20.8577,20.85,20.8577,8900.0
2014-11-18 14:35:00,27.27,27.28,27.27,27.28,5800.0,20.85,20.8577,20.85,20.8577,5800.0
2014-11-18 14:40:00,27.28,27.28,27.27,27.28,13800.0,20.8577,20.8577,20.85,20.8577,13800.0
2014-11-18 14:45:00,27.28,27.28,27.27,27.28,24000.0,20.8577,20.8577,20.85,20.8577,24000.0
2014-11-18 14:50:00,27.28,27.28,27.27,27.28,21100.0,20.8577,20.8577,20.85,20.8577,21100.0
2014-11-18 14:55:00,27.28,27.28,27.27,27.28,8600.0,20.8577,20.8577,20.85,20.8577,8600.0
2014-11-18 15:00:00,27.28,27.29,27.27,27.29,32100.0,20.8577,20.8653,20.85,20.8653,32100.0
2014-11-18 15:05:00,27.29,27.3,27.28,27.3,32200.0,20.8653,20.873,20.8577,20.873,32200.0
2014-11-18 15:10:00,27.3,27.3,27.27,27.29,79500.0,20.873,20.873,20.85,20.8653,79500.0
2014-11-18 15:15:00,27.29,27.29,27.27,27.29,54300.0,20.8653,20.8653,20.85,20.8653,54300.0
2014-11-18 15:20:00,27.29,27.29,27.28,27.28,6400.0,20.8653,20.8653,20.8577,20.8577,6400.0
2014-11-18 15:25:00,27.29,27.29,27.28,27.29,12600.0,20.8653,20.8653,20.8577,20.8653,12600.0
2014-11-18 15:30:00,27.28,27.29,27.27,27.28,71300.0,20.8577,20.8653,20.85,20.8577,71300.0
2014-11-18 15:35:00,27.29,27.29,27.28,27.28,14800.0,20.8653,20.8653,20.8577,20.8577,14800.0
2014-11-18 15:40:00,27.29,27.29,27.27,27.27,37300.0,20.8653,20.8653,20.85,20.85,37300.0
2014-11-18 15:45:00,27.28,27.28,27.21,27.21,78100.0,20.8577,20.8577,20.8042,20.8042,78100.0
2014-11-18 15:50:00,27.21,27.22,27.2,27.2,39000.0,20.8042,20.8118,20.7965,20.7965,39000.0
2014-11-18 15:55:00,27.2,27.21,27.18,27.21,209100.0,20.7965,20.8042,20.7812,20.8042,209100.0
2014-11-19 09:30:00,27.09,27.09,26.96,27.04,68100.0,20.7124,20.7124,20.613,20.6742,68100.0
2014-11-19 09:35:00,27.05,27.06,27.02,27.05,34800.0,20.6818,20.6895,20.6589,20.6818,34800.0
2014-11-19 09:40:00,27.05,27.09,27.04,27.06,20900.0,20.6818,20.7124,20.6742,20.6895,20900.0
2014-11-19 09:45:00,27.07,27.07,27.04,27.04,27100.0,20.6971,20.6971,20.6742,20.6742,27100.0
2014-11-19 09:50:00,27.04,27.05,27.0,27.01,22300.0,20.6742,20.6818,20.6436,20.6513,22300.0
2014-11-19 09:55:00,27.0,27.03,27.0,27.03,27100.0,20.6436,20.6665,20.6436,20.6665,27100.0
2014-11-19 10:00:00,27.03,27.04,27.01,27.01,14900.0,20.6665,20.6742,20.6513,20.6513,14900.0
2014-11-19 10:05:00,27.01,27.01,26.98,27.0,19000.0,20.6513,20.6513,20.6283,20.6436,19000.0
2014-11-19 10:10:00,27.0,27.0,26.95,26.96,26600.0,20.6436,20.6436,20.6054,20.613,26600.0
2014-11-19 10:15:00,26.95,26.97,26.94,26.94,73600.0,20.6054,20.6207,20.5977,20.5977,73600.0
2014-11-19 10:20:00,26.94,26.95,26.91,26.92,38700.0,20.5977,20.6054,20.5748,20.5824,38700.0
2014-11-19 10:25:00,26.92,26.93,26.89,26.9,58400.0,20.5824,20.5901,20.5595,20.5672,58400.0
2014-11-19 10:30:00,26.9,26.93,26.9,26.93,34200.0,20.5672,20.5901,20.5672,20.5901,34200.0
2014-11-19 10:35:00,26.93,26.95,26.92,26.95,75100.0,20.5901,20.6054,20.5824,20.6054,75100.0
2014-11-19 10:40:00,26.94,26.95,26.94,26.95,82400.0,20.5977,20.6054,20.5977,20.6054,82400.0
2014-11-19 10:45:00,26.95,26.95,26.94,26.95,17300.0,20.6054,20.6054,20.5977,20.6054,17300.0
2014-11-19 10:50:00,26.95,26.95,26.93,26.94,30900.0,20.6054,20.6054,20.5901,20.5977,30900.0
2014-11-19 10:55:00,26.94,26.94,26.92,26.93,21000.0,20.5977,20.5977,20.5824,20.5901,21000.0
2014-11-19 11:00:00,26.93,26.93,26.89,26.9,18000.0,20.5901,20.5901,20.5595,20.5672,18000.0
2014-11-19 11:05:00,26.89,26.92,26.89,26.91,39900.0,20.5595,20.5824,20.5595,20.5748,39900.0
2014-11-19 11:10:00,26.92,26.93,26.92,26.92,26100.0,20.5824,20.5901,20.5824,20.5824,26100.0
2014-11-19 11:15:00,26.93,26.93,26.9,26.91,49200.0,20.5901,20.5901,20.5672,20.5748,49200.0
2014-11-19 11:20:00,26.91,26.91,26.9,26.91,4900.0,20.5748,20.5748,20.5672,20.5748,4900.0
2014-11-19 11:25:00,26.91,26.91,26.9,26.91,10900.0,20.5748,20.5748,20.5672,20.5748,10900.0
2014-11-19 11:30:00,26.91,26.91,26.87,26.88,56300.0,20.5748,20.5748,20.5442,20.5519,56300.0
2014-11-19 11:35:00,26.88,26.89,26.87,26.89,19500.0,20.5519,20.5595,20.5442,20.5595,19500.0
2014-11-19 11:40:00,26.89,26.9,26.89,26.9,9100.0,20.5595,20.5672,20.5595,20.5672,9100.0
2014-11-19 11:45:00,26.9,26.9,26.89,26.9,6300.0,20.5672,20.5672,20.5595,20.5672,6300.0
2014-11-19 11:50:00,26.9,26.9,26.89,26.89,1800.0,20.5672,20.5672,20.5595,20.5595,1800.0
2014-11-19 11:55:00,26.89,26.91,26.89,26.91,13200.0,20.5595,20.5748,20.5595,20.5748,13200.0
2014-11-19 12:00:00,26.91,26.93,26.9,26.93,13800.0,20.5748,20.5901,20.5672,20.5901,13800.0
2014-11-19 12:05:00,26.93,26.94,26.92,26.94,9600.0,20.5901,20.5977,20.5824,20.5977,9600.0
2014-11-19 12:10:00,26.94,26.94,26.93,26.93,9400.0,20.5977,20.5977,20.5901,20.5901,9400.0
2014-11-19 12:15:00,26.94,26.95,26.93,26.95,19300.0,20.5977,20.6054,20.5901,20.6054,19300.0
2014-11-19 12:20:00,26.95,26.99,26.94,26.99,35600.0,20.6054,20.636,20.5977,20.636,35600.0
2014-11-19 12:25:00,26.99,26.99,26.97,26.99,28100.0,20.636,20.636,20.6207,20.636,28100.0
2014-11-19 12:30:00,26.99,26.99,26.98,26.98,5000.0,20.636,20.636,20.6283,20.6283,5000.0
2014-11-19 12:35:00,26.98,26.99,26.97,26.99,37800.0,20.6283,20.636,20.6207,20.636,37800.0
2014-11-19 12:40:00,26.99,26.99,26.98,26.99,6200.0,20.636,20.636,20.6283,20.636,6200.0
2014-11-19 12:45:00,26.99,27.0,26.98,27.0,11600.0,20.636,20.6436,20.6283,20.6436,11600.0
2014-11-19 12:50:00,27.0,27.01,26.99,27.01,40400.0,20.6436,20.6513,20.636,20.6513,40400.0
2014-11-19 12:55:00,27.01,27.05,27.0,27.05,21100.0,20.6513,20.6818,20.6436,20.6818,21100.0
2014-11-19 13:00:00,27.05,27.05,27.02,27.02,24200.0,20.6818,20.6818,20.6589,20.6589,24200.0
2014-11-19 13:05:00,27.02,27.03,27.02,27.03,6100.0,20.6589,20.6665,20.6589,20.6665,6100.0
2014-11-19 13:10:00,27.03,27.03,27.02,27.02,4000.0,20.6665,20.6665,20.6589,20.6589,4000.0
2014-11-19 13:15:00,27.03,27.03,27.02,27.02,3200.0,20.6665,20.6665,20.6589,20.6589,3200.0
2014-11-19 13:20:00,27.02,27.02,27.0,27.01,38500.0,20.6589,20.6589,20.6436,20.6513,38500.0
2014-11-19 13:25:00,27.01,27.02,26.99,26.99,13800.0,20.6513,20.6589,20.636,20.636,13800.0
2014-11-19 13:30:00,26.99,27.0,26.98,26.98,7500.0,20.636,20.6436,20.6283,20.6283,7500.0
2014-11-19 13:35:00,26.98,27.0,26.98,27.0,18100.0,20.6283,20.6436,20.6283,20.6436,18100.0
2014-11-19 13:40:00,27.0,27.0,26.99,26.99,4100.0,20.6436,20.6436,20.636,20.636,4100.0
2014-11-19 13:45:00,27.0,27.0,26.99,27.0,6800.0,20.6436,20.6436,20.636,20.6436,6800.0
2014-11-19 13:50:00,27.0,27.0,26.99,27.0,10800.0,20.6436,20.6436,20.636,20.6436,10800.0
2014-11-19 13:55:00,27.0,27.03,26.99,27.03,52200.0,20.6436,20.6665,20.636,20.6665,52200.0
2014-11-19 14:00:00,27.03,27.09,27.02,27.08,56400.0,20.6665,20.7124,20.6589,20.7048,56400.0
2014-11-19 14:05:00,27.08,27.08,27.06,27.07,18600.0,20.7048,20.7048,20.6895,20.6971,18600.0
2014-11-19 14:10:00,27.07,27.08,27.06,27.08,11100.0,20.6971,20.7048,20.6895,20.7048,11100.0
2014-11-19 14:15:00,27.07,27.11,27.07,27.1,112700.0,20.6971,20.7277,20.6971,20.7201,112700.0
2014-11-19 14:20:00,27.1,27.11,27.08,27.08,34100.0,20.7201,20.7277,20.7048,20.7048,34100.0
2014-11-19 14:25:00,27.08,27.09,27.05,27.07,52300.0,20.7048,20.7124,20.6818,20.6971,52300.0
2014-11-19 14:30:00,27.07,27.09,27.07,27.08,17700.0,20.6971,20.7124,20.6971,20.7048,17700.0
2014-11-19 14:35:00,27.09,27.09,27.07,27.09,13500.0,20.7124,20.7124,20.6971,20.7124,13500.0
2014-11-19 14:40:00,27.09,27.09,27.05,27.05,14400.0,20.7124,20.7124,20.6818,20.6818,14400.0
2014-11-19 14:45:00,27.05,27.07,27.05,27.05,10700.0,20.6818,20.6971,20.6818,20.6818,10700.0
2014-11-19 14:50:00,27.05,27.08,27.05,27.08,12400.0,20.6818,20.7048,20.6818,20.7048,12400.0
2014-11-19 14:55:00,27.08,27.09,27.08,27.09,15300.0,20.7048,20.7124,20.7048,20.7124,15300.0
2014-11-19 15:00:00,27.08,27.09,27.06,27.07,40600.0,20.7048,20.7124,20.6895,20.6971,40600.0
2014-11-19 15:05:00,27.07,27.07,27.06,27.07,6600.0,20.6971,20.6971,20.6895,20.6971,6600.0
2014-11-19 15:10:00,27.07,27.08,27.06,27.07,35200.0,20.6971,20.7048,20.6895,20.6971,35200.0
2014-11-19 15:15:00,27.07,27.11,27.06,27.11,22600.0,20.6971,20.7277,20.6895,20.7277,22600.0
2014-11-19 15:20:00,27.11,27.13,27.11,27.13,11800.0,20.7277,20.743,20.7277,20.743,11800.0
2014-11-19 15:25:00,27.13,27.13,27.1,27.1,43500.0,20.743,20.743,20.7201,20.7201,43500.0
2014-11-19 15:30:00,27.1,27.12,27.09,27.12,21300.0,20.7201,20.7354,20.7124,20.7354,21300.0
2014-11-19 15:35:00,27.12,27.13,27.1,27.12,37000.0,20.7354,20.743,20.7201,20.7354,37000.0
2014-11-19 15:40:00,27.12,27.12,27.08,27.11,25300.0,20.7354,20.7354,20.7048,20.7277,25300.0
2014-11-19 15:45:00,27.11,27.12,27.1,27.12,17900.0,20.7277,20.7354,20.7201,20.7354,17900.0
2014-11-19 15:50:00,27.12,27.12,27.11,27.11,17400.0,20.7354,20.7354,20.7277,20.7277,17400.0
2014-11-19 15:55:00,27.12,27.12,27.11,27.12,103600.0,20.7354,20.7354,20.7277,20.7354,103600.0
2014-11-20 09:30:00,26.98,27.06,26.95,27.03,55800.0,20.6283,20.6895,20.6054,20.6665,55800.0
2014-11-20 09:35:00,27.06,27.07,27.02,27.03,16100.0,20.6895,20.6971,20.6589,20.6665,16100.0
2014-11-20 09:40:00,27.04,27.07,27.03,27.07,11600.0,20.6742,20.6971,20.6665,20.6971,11600.0
2014-11-20 09:45:00,27.07,27.07,27.02,27.05,22800.0,20.6971,20.6971,20.6589,20.6818,22800.0
2014-11-20 09:50:00,27.04,27.06,27.02,27.06,32600.0,20.6742,20.6895,20.6589,20.6895,32600.0
2014-11-20 09:55:00,27.06,27.06,27.05,27.05,2800.0,20.6895,20.6895,20.6818,20.6818,2800.0
2014-11-20 10:00:00,27.05,27.11,27.05,27.08,13100.0,20.6818,20.7277,20.6818,20.7048,13100.0
2014-11-20 10:05:00,27.08,27.12,27.07,27.08,8000.0,20.7048,20.7354,20.6971,20.7048,8000.0
2014-11-20 10:10:00,27.09,27.09,27.05,27.06,10400.0,20.7124,20.7124,20.6818,20.6895,10400.0
2014-11-20 10:15:00,27.06,27.08,27.04,27.05,29800.0,20.6895,20.7048,20.6742,20.6818,29800.0
2014-11-20 10:20:00,27.04,27.06,27.04,27.05,16500.0,20.6742,20.6895,20.6742,20.6818,16500.0
2014-11-20 10:25:00,27.05,27.05,27.02,27.03,13500.0,20.6818,20.6818,20.6589,20.6665,13500.0
2014-11-20 10:30:00,27.03,27.03,27.01,27.01,16800.0,20.6665,20.6665,20.6513,20.6513,16800.0
2014-11-20 10:35:00,27.02,27.04,27.01,27.03,55200.0,20.6589,20.6742,20.6513,20.6665,55200.0
2014-11-20 10:40:00,27.04,27.05,27.02,27.05,24200.0,20.6742,20.6818,20.6589,20.6818,24200.0
2014-11-20 10:45:00,27.05,27.09,27.04,27.09,10200.0,20.6818,20.7124,20.6742,20.7124,10200.0
2014-11-20 10:50:00,27.09,27.09,27.08,27.09,3300.0,20.7124,20.7124,20.7048,20.7124,3300.0
2014-11-20 10:55:00,27.09,27.09,27.07,27.08,7700.0,20.7124,20.7124,20.6971,20.7048,7700.0
2014-11-20 11:00:00,27.08,27.13,27.07,27.13,16900.0,20.7048,20.743,20.6971,20.743,16900.0
2014-11-20 11:05:00,27.13,27.14,27.12,27.14,10200.0,20.743,20.7507,20.7354,20.7507,10200.0
2014-11-20 11:10:00,27.14,27.16,27.13,27.16,5100.0,20.7507,20.7659,20.743,20.7659,5100.0
2014-11-20 11:15:00,27.15,27.17,27.15,27.17,160700.0,20.7583,20.7736,20.7583,20.7736,160700.0
2014-11-20 11:20:00,27.17,27.18,27.16,27.17,47600.0,20.7736,20.7812,20.7659,20.7736,47600.0
2014-11-20 11:25:00,27.17,27.17,27.15,27.16,356800.0,20.7736,20.7736,20.7583,20.7659,356800.0
2014-11-20 11:30:00,27.16,27.17,27.15,27.17,41400.0,20.7659,20.7736,20.7583,20.7736,41400.0
2014-11-20 11:35:00,27.17,27.17,27.16,27.16,1300.0,20.7736,20.7736,20.7659,20.7659,1300.0
2014-11-20 11:40:00,27.16,27.16,27.12,27.13,65500.0,20.7659,20.7659,20.7354,20.743,65500.0
2014-11-20 11:45:00,27.13,27.13,27.12,27.13,8200.0,20.743,20.743,20.7354,20.743,8200.0
2014-11-20 11:50:00,27.13,27.13,27.11,27.12,14600.0,20.743,20.743,20.7277,20.7354,14600.0
2014-11-20 11:55:00,27.11,27.13,27.11,27.13,38500.0,20.7277,20.743,20.7277,20.743,38500.0
2014-11-20 12:00:00,27.13,27.13,27.08,27.09,14500.0,20.743,20.743,20.7048,20.7124,14500.0
2014-11-20 12:05:00,27.09,27.1,27.08,27.09,7900.0,20.7124,20.7201,20.7048,20.7124,7900.0
2014-11-20 12:10:00,27.09,27.1,27.08,27.09,19400.0,20.7124,20.7201,20.7048,20.7124,19400.0
2014-11-20 12:15:00,27.09,27.1,27.08,27.1,13000.0,20.7124,20.7201,20.7048,20.7201,13000.0
2014-11-20 12:20:00,27.1,27.13,27.09,27.13,23800.0,20.7201,20.743,20.7124,20.743,23800.0
2014-11-20 12:25:00,27.13,27.13,27.12,27.13,1100.0,20.743,20.743,20.7354,20.743,1100.0
2014-11-20 12:30:00,27.12,27.12,27.11,27.11,10800.0,20.7354,20.7354,20.7277,20.7277,10800.0
2014-11-20 12:35:00,27.11,27.11,27.09,27.1,5400.0,20.7277,20.7277,20.7124,20.7201,5400.0
2014-11-20 12:40:00,27.09,27.1,27.08,27.09,5700.0,20.7124,20.7201,20.7048,20.7124,5700.0
2014-11-20 12:45:00,27.08,27.09,27.07,27.08,7800.0,20.7048,20.7124,20.6971,20.7048,7800.0
2014-11-20 12:50:00,27.08,27.08,27.07,27.07,2900.0,20.7048,20.7048,20.6971,20.6971,2900.0
2014-11-20 12:55:00,27.07,27.07,27.06,27.07,7100.0,20.6971,20.6971,20.6895,20.6971,7100.0
2014-11-20 13:00:00,27.06,27.07,27.05,27.07,11900.0,20.6895,20.6971,20.6818,20.6971,11900.0
2014-11-20 13:05:00,27.07,27.07,27.06,27.07,2600.0,20.6971,20.6971,20.6895,20.6971,2600.0
2014-11-20 13:10:00,27.07,27.07,27.05,27.05,2300.0,20.6971,20.6971,20.6818,20.6818,2300.0
2014-11-20 13:15:00,27.05,27.06,27.05,27.05,6800.0,20.6818,20.6895,20.6818,20.6818,6800.0
2014-11-20 13:20:00,27.05,27.06,27.04,27.05,25000.0,20.6818,20.6895,20.6742,20.6818,25000.0
2014-11-20 13:25:00,27.05,27.06,27.05,27.06,5700.0,20.6818,20.6895,20.6818,20.6895,5700.0
2014-11-20 13:30:00,27.06,27.06,27.05,27.06,1100.0,20.6895,20.6895,20.6818,20.6895,1100.0
2014-11-20 13:35:00,27.06,27.06,27.05,27.05,1200.0,20.6895,20.6895,20.6818,20.6818,1200.0
2014-11-20 13:40:00,27.05,27.06,27.05,27.05,5000.0,20.6818,20.6895,20.6818,20.6818,5000.0
2014-11-20 13:45:00,27.05,27.06,27.02,27.03,53100.0,20.6818,20.6895,20.6589,20.6665,53100.0
2014-11-20 13:50:00,27.03,27.03,27.02,27.03,14000.0,20.6665,20.6665,20.6589,20.6665,14000.0
2014-11-20 13:55:00,27.03,27.03,27.02,27.03,5000.0,20.6665,20.6665,20.6589,20.6665,5000.0
2014-11-20 14:00:00,27.03,27.04,27.03,27.04,16000.0,20.6665,20.6742,20.6665,20.6742,16000.0
2014-11-20 14:05:00,27.04,27.05,27.03,27.05,4100.0,20.6742,20.6818,20.6665,20.6818,4100.0
2014-11-20 14:10:00,27.05,27.06,27.04,27.05,18800.0,20.6818,20.6895,20.6742,20.6818,18800.0
2014-11-20 14:15:00,27.05,27.06,27.04,27.06,14500.0,20.6818,20.6895,20.6742,20.6895,14500.0
2014-11-20 14:20:00,27.06,27.07,27.05,27.07,6700.0,20.6895,20.6971,20.6818,20.6971,6700.0
2014-11-20 14:25:00,27.06,27.07,27.06,27.07,900.0,20.6895,20.6971,20.6895,20.6971,900.0
2014-11-20 14:30:00,27.06,27.07,27.05,27.06,11600.0,20.6895,20.6971,20.6818,20.6895,11600.0
2014-11-20 14:35:00,27.07,27.07,27.06,27.07,3100.0,20.6971,20.6971,20.6895,20.6971,3100.0
2014-11-20 14:40:00,27.07,27.07,27.05,27.05,13900.0,20.6971,20.6971,20.6818,20.6818,13900.0
2014-11-20 14:45:00,27.06,27.06,27.04,27.04,7500.0,20.6895,20.6895,20.6742,20.6742,7500.0
2014-11-20 14:50:00,27.04,27.05,27.03,27.04,7200.0,20.6742,20.6818,20.6665,20.6742,7200.0
2014-11-20 14:55:00,27.04,27.04,27.03,27.03,2900.0,20.6742,20.6742,20.6665,20.6665,2900.0
2014-11-20 15:00:00,27.03,27.03,27.02,27.02,9700.0,20.6665,20.6665,20.6589,20.6589,9700.0
2014-11-20 15:05:00,27.03,27.03,27.02,27.03,8500.0,20.6665,20.6665,20.6589,20.6665,8500.0
2014-11-20 15:10:00,27.03,27.03,27.02,27.02,5900.0,20.6665,20.6665,20.6589,20.6589,5900.0
2014-11-20 15:15:00,27.02,27.03,27.02,27.03,7400.0,20.6589,20.6665,20.6589,20.6665,7400.0
2014-11-20 15:20:00,27.02,27.03,27.02,27.03,9500.0,20.6589,20.6665,20.6589,20.6665,9500.0
2014-11-20 15:25:00,27.02,27.06,27.02,27.05,36300.0,20.6589,20.6895,20.6589,20.6818,36300.0
2014-11-20 15:30:00,27.05,27.08,27.05,27.08,17300.0,20.6818,20.7048,20.6818,20.7048,17300.0
2014-11-20 15:35:00,27.08,27.08,27.07,27.08,14700.0,20.7048,20.7048,20.6971,20.7048,14700.0
2014-11-20 15:40:00,27.08,27.08,27.07,27.08,7400.0,20.7048,20.7048,20.6971,20.7048,7400.0
2014-11-20 15:45:00,27.08,27.09,27.07,27.09,42500.0,20.7048,20.7124,20.6971,20.7124,42500.0
2014-11-20 15:50:00,27.09,27.09,27.08,27.08,25300.0,20.7124,20.7124,20.7048,20.7048,25300.0
2014-11-20 15:55:00,27.09,27.11,27.08,27.11,127600.0,20.7124,20.7277,20.7048,20.7277,127600.0
2014-11-21 09:30:00,27.32,27.34,27.27,27.29,193700.0,20.8883,20.9036,20.85,20.8653,193700.0
2014-11-21 09:35:00,27.29,27.36,27.29,27.36,23500.0,20.8653,20.9189,20.8653,20.9189,23500.0
2014-11-21 09:40:00,27.36,27.36,27.3,27.3,9900.0,20.9189,20.9189,20.873,20.873,9900.0
2014-11-21 09:45:00,27.29,27.31,27.27,27.3,13900.0,20.8653,20.8806,20.85,20.873,13900.0
2014-11-21 09:50:00,27.31,27.31,27.27,27.27,8500.0,20.8806,20.8806,20.85,20.85,8500.0
2014-11-21 09:55:00,27.28,27.31,27.28,27.3,7300.0,20.8577,20.8806,20.8577,20.873,7300.0
2014-11-21 10:00:00,27.3,27.3,27.24,27.24,42700.0,20.873,20.873,20.8271,20.8271,42700.0
2014-11-21 10:05:00,27.25,27.27,27.24,27.26,13900.0,20.8348,20.85,20.8271,20.8424,13900.0
2014-11-21 10:10:00,27.26,27.28,27.24,27.27,13800.0,20.8424,20.8577,20.8271,20.85,13800.0
2014-11-21 10:15:00,27.27,27.28,27.25,27.26,12500.0,20.85,20.8577,20.8348,20.8424,12500.0
2014-11-21 10:20:00,27.25,27.26,27.24,27.24,6100.0,20.8348,20.8424,20.8271,20.8271,6100.0
2014-11-21 10:25:00,27.24,27.25,27.22,27.23,16500.0,20.8271,20.8348,20.8118,20.8195,16500.0
2014-11-21 10:30:00,27.24,27.25,27.23,27.24,3600.0,20.8271,20.8348,20.8195,20.8271,3600.0
2014-11-21 10:35:00,27.24,27.26,27.23,27.24,16100.0,20.8271,20.8424,20.8195,20.8271,16100.0
2014-11-21 10:40:00,27.24,27.24,27.21,27.22,11900.0,20.8271,20.8271,20.8042,20.8118,11900.0
2014-11-21 10:45:00,27.22,27.22,27.21,27.22,12600.0,20.8118,20.8118,20.8042,20.8118,12600.0
2014-11-21 10:50:00,27.22,27.22,27.21,27.22,2000.0,20.8118,20.8118,20.8042,20.8118,2000.0
2014-11-21 10:55:00,27.22,27.22,27.2,27.21,11900.0,20.8118,20.8118,20.7965,20.8042,11900.0
2014-11-21 11:00:00,27.21,27.22,27.19,27.21,24300.0,20.8042,20.8118,20.7889,20.8042,24300.0
2014-11-21 11:05:00,27.21,27.21,27.19,27.21,15500.0,20.8042,20.8042,20.7889,20.8042,15500.0
2014-11-21 11:10:00,27.21,27.23,27.2,27.22,9700.0,20.8042,20.8195,20.7965,20.8118,9700.0
2014-11-21 11:15:00,27.21,27.22,27.21,27.22,2400.0,20.8042,20.8118,20.8042,20.8118,2400.0
2014-11-21 11:20:00,27.21,27.22,27.2,27.21,7700.0,20.8042,20.8118,20.7965,20.8042,7700.0
2014-11-21 11:25:00,27.21,27.21,27.2,27.21,2000.0,20.8042,20.8042,20.7965,20.8042,2000.0
2014-11-21 11:30:00,27.21,27.23,27.2,27.21,13700.0,20.8042,20.8195,20.7965,20.8042,13700.0
2014-11-21 11:35:00,27.21,27.22,27.2,27.22,10600.0,20.8042,20.8118,20.7965,20.8118,10600.0
2014-11-21 11:40:00,27.22,27.25,27.22,27.23,13000.0,20.8118,20.8348,20.8118,20.8195,13000.0
2014-11-21 11:45:00,27.24,27.25,27.23,27.25,7500.0,20.8271,20.8348,20.8195,20.8348,7500.0
2014-11-21 11:50:00,27.25,27.25,27.24,27.24,10800.0,20.8348,20.8348,20.8271,20.8271,10800.0
2014-11-21 11:55:00,27.24,27.24,27.22,27.23,9000.0,20.8271,20.8271,20.8118,20.8195,9000.0
2014-11-21 12:00:00,27.23,27.23,27.2,27.22,8400.0,20.8195,20.8195,20.7965,20.8118,8400.0
2014-11-21 12:05:00,27.21,27.24,27.21,27.24,9300.0,20.8042,20.8271,20.8042,20.8271,9300.0
2014-11-21 12:10:00,27.24,27.24,27.23,27.24,1200.0,20.8271,20.8271,20.8195,20.8271,1200.0
2014-11-21 12:15:00,27.24,27.24,27.21,27.21,13700.0,20.8271,20.8271,20.8042,20.8042,13700.0
2014-11-21 12:20:00,27.21,27.22,27.21,27.22,2600.0,20.8042,20.8118,20.8042,20.8118,2600.0
2014-11-21 12:25:00,27.22,27.22,27.2,27.21,10700.0,20.8118,20.8118,20.7965,20.8042,10700.0
2014-11-21 12:30:00,27.21,27.21,27.18,27.19,9500.0,20.8042,20.8042,20.7812,20.7889,9500.0
2014-11-21 12:35:00,27.19,27.19,27.18,27.19,4700.0,20.7889,20.7889,20.7812,20.7889,4700.0
2014-11-21 12:40:00,27.19,27.19,27.17,27.18,6000.0,20.7889,20.7889,20.7736,20.7812,6000.0
2014-11-21 12:45:00,27.18,27.18,27.17,27.18,2300.0,20.7812,20.7812,20.7736,20.7812,2300.0
2014-11-21 12:50:00,27.18,27.18,27.16,27.16,13900.0,20.7812,20.7812,20.7659,20.7659,13900.0
2014-11-21 12:55:00,27.16,27.16,27.15,27.16,3800.0,20.7659,20.7659,20.7583,20.7659,3800.0
2014-11-21 13:00:00,27.16,27.16,27.15,27.16,3300.0,20.7659,20.7659,20.7583,20.7659,3300.0
2014-11-21 13:05:00,27.16,27.16,27.14,27.15,9800.0,20.7659,20.7659,20.7507,20.7583,9800.0
2014-11-21 13:10:00,27.16,27.16,27.15,27.16,4300.0,20.7659,20.7659,20.7583,20.7659,4300.0
2014-11-21 13:15:00,27.16,27.19,27.16,27.18,95200.0,20.7659,20.7889,20.7659,20.7812,95200.0
2014-11-21 13:20:00,27.18,27.22,27.18,27.22,23000.0,20.7812,20.8118,20.7812,20.8118,23000.0
2014-11-21 13:25:00,27.22,27.22,27.21,27.22,35500.0,20.8118,20.8118,20.8042,20.8118,35500.0
2014-11-21 13:30:00,27.22,27.23,27.21,27.23,11000.0,20.8118,20.8195,20.8042,20.8195,11000.0
2014-11-21 13:35:00,27.22,27.26,27.22,27.25,104500.0,20.8118,20.8424,20.8118,20.8348,104500.0
2014-11-21 13:40:00,27.25,27.25,27.24,27.25,13600.0,20.8348,20.8348,20.8271,20.8348,13600.0
2014-11-21 13:45:00,27.25,27.26,27.24,27.26,31200.0,20.8348,20.8424,20.8271,20.8424,31200.0
2014-11-21 13:50:00,27.26,27.27,27.24,27.27,21500.0,20.8424,20.85,20.8271,20.85,21500.0
2014-11-21 13:55:00,27.27,27.29,27.27,27.28,16700.0,20.85,20.8653,20.85,20.8577,16700.0
2014-11-21 14:00:00,27.28,27.28,27.27,27.28,5600.0,20.8577,20.8577,20.85,20.8577,5600.0
2014-11-21 14:05:00,27.28,27.29,27.27,27.29,13700.0,20.8577,20.8653,20.85,20.8653,13700.0
2014-11-21 14:10:00,27.29,27.3,27.28,27.29,24100.0,20.8653,20.873,20.8577,20.8653,24100.0
2014-11-21 14:15:00,27.29,27.3,27.28,27.3,17800.0,20.8653,20.873,20.8577,20.873,17800.0
2014-11-21 14:20:00,27.3,27.3,27.28,27.29,17200.0,20.873,20.873,20.8577,20.8653,17200.0
2014-11-21 14:25:00,27.29,27.29,27.26,27.27,12000.0,20.8653,20.8653,20.8424,20.85,12000.0
2014-11-21 14:30:00,27.27,27.27,27.25,27.26,10700.0,20.85,20.85,20.8348,20.8424,10700.0
2014-11-21 14:35:00,27.26,27.28,27.25,27.27,14500.0,20.8424,20.8577,20.8348,20.85,14500.0
2014-11-21 14:40:00,27.27,27.3,27.27,27.3,7000.0,20.85,20.873,20.85,20.873,7000.0
2014-11-21 14:45:00,27.3,27.3,27.28,27.29,14600.0,20.873,20.873,20.8577,20.8653,14600.0
2014-11-21 14:50:00,27.28,27.29,27.28,27.29,11700.0,20.8577,20.8653,20.8577,20.8653,11700.0
2014-11-21 14:55:00,27.29,27.29,27.27,27.28,14800.0,20.8653,20.8653,20.85,20.8577,14800.0
2014-11-21 15:00:00,27.28,27.28,27.27,27.28,7400.0,20.8577,20.8577,20.85,20.8577,7400.0
2014-11-21 15:05:00,27.28,27.28,27.27,27.28,6900.0,20.8577,20.8577,20.85,20.8577,6900.0
2014-11-21 15:10:00,27.28,27.32,27.28,27.32,44100.0,20.8577,20.8883,20.8577,20.8883,44100.0
2014-11-21 15:15:00,27.32,27.32,27.3,27.32,20100.0,20.8883,20.8883,20.873,20.8883,20100.0
2014-11-21 15:20:00,27.32,27.32,27.31,27.32,6400.0,20.8883,20.8883,20.8806,20.8883,6400.0
2014-11-21 15:25:00,27.32,27.35,27.31,27.35,87300.0,20.8883,20.9112,20.8806,20.9112,87300.0
2014-11-21 15:30:00,27.35,27.36,27.34,27.36,30900.0,20.9112,20.9189,20.9036,20.9189,30900.0
2014-11-21 15:35:00,27.35,27.38,27.34,27.36,74900.0,20.9112,20.9342,20.9036,20.9189,74900.0
2014-11-21 15:40:00,27.35,27.36,27.35,27.36,31000.0,20.9112,20.9189,20.9112,20.9189,31000.0
2014-11-21 15:45:00,27.36,27.36,27.33,27.34,53100.0,20.9189,20.9189,20.8959,20.9036,53100.0
2014-11-21 15:50:00,27.34,27.34,27.32,27.33,47900.0,20.9036,20.9036,20.8883,20.8959,47900.0
2014-11-21 15:55:00,27.33,27.35,27.32,27.35,219300.0,20.8959,20.9112,20.8883,20.9112,219300.0
2014-11-24 09:30:00,27.4,27.46,27.39,27.4,84600.0,20.9494,20.9953,20.9418,20.9494,84600.0
2014-11-24 09:35:00,27.38,27.41,27.37,27.39,15500.0,20.9342,20.9571,20.9265,20.9418,15500.0
2014-11-24 09:40:00,27.37,27.38,27.33,27.33,15900.0,20.9265,20.9342,20.8959,20.8959,15900.0
2014-11-24 09:45:00,27.33,27.34,27.32,27.33,17000.0,20.8959,20.9036,20.8883,20.8959,17000.0
2014-11-24 09:50:00,27.33,27.35,27.28,27.29,18800.0,20.8959,20.9112,20.8577,20.8653,18800.0
2014-11-24 09:55:00,27.29,27.29,27.24,27.24,44200.0,20.8653,20.8653,20.8271,20.8271,44200.0
2014-11-24 10:00:00,27.25,27.27,27.24,27.24,35700.0,20.8348,20.85,20.8271,20.8271,35700.0
2014-11-24 10:05:00,27.24,27.26,27.23,27.24,16000.0,20.8271,20.8424,20.8195,20.8271,16000.0
2014-11-24 10:10:00,27.24,27.27,27.24,27.24,20600.0,20.8271,20.85,20.8271,20.8271,20600.0
2014-11-24 10:15:00,27.24,27.26,27.23,27.26,11800.0,20.8271,20.8424,20.8195,20.8424,11800.0
2014-11-24 10:20:00,27.25,27.26,27.25,27.26,5700.0,20.8348,20.8424,20.8348,20.8424,5700.0
2014-11-24 10:25:00,27.25,27.26,27.24,27.26,22600.0,20.8348,20.8424,20.8271,20.8424,22600.0
2014-11-24 10:30:00,27.26,27.26,27.23,27.24,9000.0,20.8424,20.8424,20.8195,20.8271,9000.0
2014-11-24 10:35:00,27.23,27.24,27.23,27.24,7800.0,20.8195,20.8271,20.8195,20.8271,7800.0
2014-11-24 10:40:00,27.24,27.25,27.23,27.25,48400.0,20.8271,20.8348,20.8195,20.8348,48400.0
2014-11-24 10:45:00,27.25,27.25,27.23,27.25,39100.0,20.8348,20.8348,20.8195,20.8348,39100.0
2014-11-24 10:50:00,27.25,27.25,27.24,27.25,8800.0,20.8348,20.8348,20.8271,20.8348,8800.0
2014-11-24 10:55:00,27.25,27.25,27.24,27.25,4000.0,20.8348,20.8348,20.8271,20.8348,4000.0
2014-11-24 11:00:00,27.25,27.25,27.23,27.23,5700.0,20.8348,20.8348,20.8195,20.8195,5700.0
2014-11-24 11:05:00,27.24,27.24,27.22,27.23,11500.0,20.8271,20.8271,20.8118,20.8195,11500.0
2014-11-24 11:10:00,27.23,27.23,27.22,27.23,8300.0,20.8195,20.8195,20.8118,20.8195,8300.0
2014-11-24 11:15:00,27.23,27.23,27.22,27.23,32800.0,20.8195,20.8195,20.8118,20.8195,32800.0
2014-11-24 11:20:00,27.23,27.26,27.22,27.24,21800.0,20.8195,20.8424,20.8118,20.8271,21800.0
2014-11-24 11:25:00,27.24,27.25,27.24,27.24,8900.0,20.8271,20.8348,20.8271,20.8271,8900.0
2014-11-24 11:30:00,27.24,27.27,27.24,27.27,11200.0,20.8271,20.85,20.8271,20.85,11200.0
2014-11-24 11:35:00,27.26,27.28,27.25,27.28,21600.0,20.8424,20.8577,20.8348,20.8577,21600.0
2014-11-24 11:40:00,27.28,27.28,27.27,27.28,6500.0,20.8577,20.8577,20.85,20.8577,6500.0
2014-11-24 11:45:00,27.28,27.28,27.27,27.28,8200.0,20.8577,20.8577,20.85,20.8577,8200.0
2014-11-24 11:50:00,27.28,27.28,27.27,27.28,3200.0,20.8577,20.8577,20.85,20.8577,3200.0
2014-11-24 11:55:00,27.27,27.28,27.26,27.26,8300.0,20.85,20.8577,20.8424,20.8424,8300.0
2014-11-24 12:00:00,27.26,27.28,27.25,27.28,13500.0,20.8424,20.8577,20.8348,20.8577,13500.0
2014-11-24 12:05:00,27.28,27.28,27.27,27.27,4300.0,20.8577,20.8577,20.85,20.85,4300.0
2014-11-24 12:10:00,27.27,27.27,27.26,27.27,4800.0,20.85,20.85,20.8424,20.85,4800.0
2014-11-24 12:15:00,27.27,27.27,27.25,27.26,8700.0,20.85,20.85,20.8348,20.8424,8700.0
2014-11-24 12:20:00,27.26,27.27,27.25,27.27,15800.0,20.8424,20.85,20.8348,20.85,15800.0
2014-11-24 12:25:00,27.27,27.27,27.26,27.27,12200.0,20.85,20.85,20.8424,20.85,12200.0
2014-11-24 12:30:00,27.27,27.27,27.26,27.27,4700.0,20.85,20.85,20.8424,20.85,4700.0
2014-11-24 12:35:00,27.27,27.27,27.26,27.26,31000.0,20.85,20.85,20.8424,20.8424,31000.0
2014-11-24 12:40:00,27.26,27.27,27.25,27.27,25300.0,20.8424,20.85,20.8348,20.85,25300.0
2014-11-24 12:45:00,27.27,27.27,27.26,27.27,3200.0,20.85,20.85,20.8424,20.85,3200.0
2014-11-24 12:50:00,27.26,27.27,27.26,27.27,5400.0,20.8424,20.85,20.8424,20.85,5400.0
2014-11-24 12:55:00,27.27,27.27,27.26,27.27,8000.0,20.85,20.85,20.8424,20.85,8000.0
2014-11-24 13:00:00,27.26,27.27,27.26,27.27,7400.0,20.8424,20.85,20.8424,20.85,7400.0
2014-11-24 13:05:00,27.27,27.27,27.26,27.27,4100.0,20.85,20.85,20.8424,20.85,4100.0
2014-11-24 13:10:00,27.27,27.27,27.26,27.26,6100.0,20.85,20.85,20.8424,20.8424,6100.0
2014-11-24 13:15:00,27.27,27.3,27.26,27.3,42800.0,20.85,20.873,20.8424,20.873,42800.0
2014-11-24 13:20:00,27.3,27.33,27.3,27.33,9800.0,20.873,20.8959,20.873,20.8959,9800.0
2014-11-24 13:25:00,27.33,27.34,27.33,27.34,4800.0,20.8959,20.9036,20.8959,20.9036,4800.0
2014-11-24 13:30:00,27.34,27.34,27.33,27.34,4300.0,20.9036,20.9036,20.8959,20.9036,4300.0
2014-11-24 13:35:00,27.34,27.34,27.33,27.34,7200.0,20.9036,20.9036,20.8959,20.9036,7200.0
2014-11-24 13:40:00,27.34,27.34,27.31,27.32,20000.0,20.9036,20.9036,20.8806,20.8883,20000.0
2014-11-24 13:45:00,27.32,27.32,27.3,27.3,54000.0,20.8883,20.8883,20.873,20.873,54000.0
2014-11-24 13:50:00,27.31,27.31,27.3,27.31,27300.0,20.8806,20.8806,20.873,20.8806,27300.0
2014-11-24 13:55:00,27.31,27.31,27.3,27.3,35900.0,20.8806,20.8806,20.873,20.873,35900.0
2014-11-24 14:00:00,27.31,27.31,27.3,27.3,21600.0,20.8806,20.8806,20.873,20.873,21600.0
2014-11-24 14:05:00,27.3,27.33,27.3,27.33,14700.0,20.873,20.8959,20.873,20.8959,14700.0
2014-11-24 14:10:00,27.33,27.33,27.32,27.33,3100.0,20.8959,20.8959,20.8883,20.8959,3100.0
2014-11-24 14:15:00,27.33,27.34,27.32,27.34,7200.0,20.8959,20.9036,20.8883,20.9036,7200.0
2014-11-24 14:20:00,27.34,27.34,27.33,27.34,9200.0,20.9036,20.9036,20.8959,20.9036,9200.0
2014-11-24 14:25:00,27.34,27.34,27.33,27.33,6200.0,20.9036,20.9036,20.8959,20.8959,6200.0
2014-11-24 14:30:00,27.34,27.34,27.32,27.32,32200.0,20.9036,20.9036,20.8883,20.8883,32200.0
2014-11-24 14:35:00,27.32,27.33,27.31,27.31,8100.0,20.8883,20.8959,20.8806,20.8806,8100.0
2014-11-24 14:40:00,27.32,27.33,27.31,27.33,6900.0,20.8883,20.8959,20.8806,20.8959,6900.0
2014-11-24 14:45:00,27.33,27.34,27.32,27.34,6400.0,20.8959,20.9036,20.8883,20.9036,6400.0
2014-11-24 14:50:00,27.34,27.34,27.31,27.32,17900.0,20.9036,20.9036,20.8806,20.8883,17900.0
2014-11-24 14:55:00,27.32,27.32,27.31,27.32,8500.0,20.8883,20.8883,20.8806,20.8883,8500.0
2014-11-24 15:00:00,27.32,27.32,27.29,27.29,40500.0,20.8883,20.8883,20.8653,20.8653,40500.0
2014-11-24 15:05:00,27.3,27.3,27.29,27.3,5800.0,20.873,20.873,20.8653,20.873,5800.0
2014-11-24 15:10:00,27.3,27.31,27.29,27.3,13900.0,20.873,20.8806,20.8653,20.873,13900.0
2014-11-24 15:15:00,27.3,27.31,27.29,27.3,21500.0,20.873,20.8806,20.8653,20.873,21500.0
2014-11-24 15:20:00,27.29,27.31,27.29,27.3,15200.0,20.8653,20.8806,20.8653,20.873,15200.0
2014-11-24 15:25:00,27.3,27.31,27.29,27.3,27200.0,20.873,20.8806,20.8653,20.873,27200.0
2014-11-24 15:30:00,27.3,27.3,27.29,27.29,4500.0,20.873,20.873,20.8653,20.8653,4500.0
2014-11-24 15:35:00,27.3,27.32,27.29,27.32,55100.0,20.873,20.8883,20.8653,20.8883,55100.0
2014-11-24 15:40:00,27.32,27.34,27.31,27.34,45100.0,20.8883,20.9036,20.8806,20.9036,45100.0
2014-11-24 15:45:00,27.33,27.33,27.32,27.33,55900.0,20.8959,20.8959,20.8883,20.8959,55900.0
2014-11-24 15:50:00,27.33,27.34,27.32,27.34,151900.0,20.8959,20.9036,20.8883,20.9036,151900.0
2014-11-24 15:55:00,27.34,27.34,27.32,27.32,265800.0,20.9036,20.9036,20.8883,20.8883,265800.0
2014-11-25 09:30:00,27.34,27.39,27.32,27.38,15700.0,20.9036,20.9418,20.8883,20.9342,15700.0
2014-11-25 09:35:00,27.38,27.39,27.35,27.35,10600.0,20.9342,20.9418,20.9112,20.9112,10600.0
2014-11-25 09:40:00,27.34,27.34,27.26,27.3,15300.0,20.9036,20.9036,20.8424,20.873,15300.0
2014-11-25 09:45:00,27.3,27.3,27.27,27.27,9200.0,20.873,20.873,20.85,20.85,9200.0
2014-11-25 09:50:00,27.26,27.26,27.23,27.23,37800.0,20.8424,20.8424,20.8195,20.8195,37800.0
2014-11-25 09:55:00,27.24,27.26,27.24,27.24,37200.0,20.8271,20.8424,20.8271,20.8271,37200.0
2014-11-25 10:00:00,27.24,27.25,27.22,27.22,10900.0,20.8271,20.8348,20.8118,20.8118,10900.0
2014-11-25 10:05:00,27.21,27.22,27.19,27.19,24500.0,20.8042,20.8118,20.7889,20.7889,24500.0
2014-11-25 10:10:00,27.2,27.21,27.19,27.19,15000.0,20.7965,20.8042,20.7889,20.7889,15000.0
2014-11-25 10:15:00,27.2,27.2,27.16,27.16,19000.0,20.7965,20.7965,20.7659,20.7659,19000.0
2014-11-25 10:20:00,27.16,27.17,27.15,27.17,26100.0,20.7659,20.7736,20.7583,20.7736,26100.0
2014-11-25 10:25:00,27.17,27.18,27.15,27.18,7600.0,20.7736,20.7812,20.7583,20.7812,7600.0
2014-11-25 10:30:00,27.18,27.18,27.15,27.15,6400.0,20.7812,20.7812,20.7583,20.7583,6400.0
2014-11-25 10:35:00,27.15,27.17,27.14,27.15,18100.0,20.7583,20.7736,20.7507,20.7583,18100.0
2014-11-25 10:40:00,27.14,27.15,27.12,27.12,36300.0,20.7507,20.7583,20.7354,20.7354,36300.0
2014-11-25 10:45:00,27.13,27.15,27.13,27.14,113900.0,20.743,20.7583,20.743,20.7507,113900.0
2014-11-25 10:50:00,27.14,27.16,27.11,27.12,26800.0,20.7507,20.7659,20.7277,20.7354,26800.0
2014-11-25 10:55:00,27.12,27.12,27.1,27.11,7100.0,20.7354,20.7354,20.7201,20.7277,7100.0
2014-11-25 11:00:00,27.11,27.12,27.1,27.12,6100.0,20.7277,20.7354,20.7201,20.7354,6100.0
2014-11-25 11:05:00,27.12,27.12,27.1,27.1,28000.0,20.7354,20.7354,20.7201,20.7201,28000.0
2014-11-25 11:10:00,27.1,27.11,27.09,27.09,12400.0,20.7201,20.7277,20.7124,20.7124,12400.0
2014-11-25 11:15:00,27.1,27.1,27.08,27.1,9200.0,20.7201,20.7201,20.7048,20.7201,9200.0
2014-11-25 11:20:00,27.1,27.1,27.09,27.1,2400.0,20.7201,20.7201,20.7124,20.7201,2400.0
2014-11-25 11:25:00,27.1,27.1,27.09,27.1,16900.0,20.7201,20.7201,20.7124,20.7201,16900.0
2014-11-25 11:30:00,27.1,27.1,27.09,27.1,21300.0,20.7201,20.7201,20.7124,20.7201,21300.0
2014-11-25 11:35:00,27.1,27.11,27.09,27.1,29800.0,20.7201,20.7277,20.7124,20.7201,29800.0
2014-11-25 11:40:00,27.1,27.11,27.09,27.09,10700.0,20.7201,20.7277,20.7124,20.7124,10700.0
2014-11-25 11:45:00,27.1,27.11,27.09,27.11,45800.0,20.7201,20.7277,20.7124,20.7277,45800.0
2014-11-25 11:50:00,27.11,27.11,27.09,27.09,24400.0,20.7277,20.7277,20.7124,20.7124,24400.0
2014-11-25 11:55:00,27.1,27.11,27.09,27.1,14400.0,20.7201,20.7277,20.7124,20.7201,14400.0
2014-11-25 12:00:00,27.1,27.11,27.1,27.11,14800.0,20.7201,20.7277,20.7201,20.7277,14800.0
2014-11-25 12:05:00,27.11,27.11,27.1,27.1,13500.0,20.7277,20.7277,20.7201,20.7201,13500.0
2014-11-25 12:10:00,27.1,27.11,27.1,27.11,5600.0,20.7201,20.7277,20.7201,20.7277,5600.0
2014-11-25 12:15:00,27.11,27.11,27.1,27.11,6800.0,20.7277,20.7277,20.7201,20.7277,6800.0
2014-11-25 12:20:00,27.11,27.14,27.1,27.14,8500.0,20.7277,20.7507,20.7201,20.7507,8500.0
2014-11-25 12:25:00,27.14,27.17,27.14,27.17,40700.0,20.7507,20.7736,20.7507,20.7736,40700.0
2014-11-25 12:30:00,27.17,27.18,27.16,27.17,18700.0,20.7736,20.7812,20.7659,20.7736,18700.0
2014-11-25 12:35:00,27.17,27.18,27.17,27.18,3300.0,20.7736,20.7812,20.7736,20.7812,3300.0
2014-11-25 12:40:00,27.18,27.21,27.18,27.21,7600.0,20.7812,20.8042,20.7812,20.8042,7600.0
2014-11-25 12:45:00,27.21,27.21,27.2,27.2,6600.0,20.8042,20.8042,20.7965,20.7965,6600.0
2014-11-25 12:50:00,27.2,27.2,27.19,27.2,4700.0,20.7965,20.7965,20.7889,20.7965,4700.0
2014-11-25 12:55:00,27.2,27.21,27.19,27.2,7300.0,20.7965,20.8042,20.7889,20.7965,7300.0
2014-11-25 13:00:00,27.19,27.2,27.19,27.2,2600.0,20.7889,20.7965,20.7889,20.7965,2600.0
2014-11-25 13:05:00,27.2,27.2,27.18,27.19,9000.0,20.7965,20.7965,20.7812,20.7889,9000.0
2014-11-25 13:10:00,27.19,27.19,27.18,27.19,1200.0,20.7889,20.7889,20.7812,20.7889,1200.0
2014-11-25 13:15:00,27.19,27.19,27.17,27.18,5000.0,20.7889,20.7889,20.7736,20.7812,5000.0
2014-11-25 13:20:00,27.18,27.21,27.17,27.21,19200.0,20.7812,20.8042,20.7736,20.8042,19200.0
2014-11-25 13:25:00,27.21,27.21,27.2,27.21,2800.0,20.8042,20.8042,20.7965,20.8042,2800.0
2014-11-25 13:30:00,27.21,27.21,27.18,27.19,8300.0,20.8042,20.8042,20.7812,20.7889,8300.0
2014-11-25 13:35:00,27.19,27.2,27.18,27.2,11100.0,20.7889,20.7965,20.7812,20.7965,11100.0
2014-11-25 13:40:00,27.2,27.2,27.19,27.2,2400.0,20.7965,20.7965,20.7889,20.7965,2400.0
2014-11-25 13:45:00,27.2,27.2,27.19,27.2,2900.0,20.7965,20.7965,20.7889,20.7965,2900.0
2014-11-25 13:50:00,27.2,27.2,27.19,27.2,3800.0,20.7965,20.7965,20.7889,20.7965,3800.0
2014-11-25 13:55:00,27.2,27.2,27.19,27.2,2600.0,20.7965,20.7965,20.7889,20.7965,2600.0
2014-11-25 14:00:00,27.2,27.21,27.19,27.21,5600.0,20.7965,20.8042,20.7889,20.8042,5600.0
2014-11-25 14:05:00,27.21,27.21,27.18,27.2,23500.0,20.8042,20.8042,20.7812,20.7965,23500.0
2014-11-25 14:10:00,27.19,27.2,27.19,27.2,3700.0,20.7889,20.7965,20.7889,20.7965,3700.0
2014-11-25 14:15:00,27.2,27.21,27.19,27.21,9900.0,20.7965,20.8042,20.7889,20.8042,9900.0
2014-11-25 14:20:00,27.21,27.21,27.2,27.21,4100.0,20.8042,20.8042,20.7965,20.8042,4100.0
2014-11-25 14:25:00,27.21,27.21,27.2,27.21,3000.0,20.8042,20.8042,20.7965,20.8042,3000.0
2014-11-25 14:30:00,27.21,27.22,27.2,27.21,22100.0,20.8042,20.8118,20.7965,20.8042,22100.0
2014-11-25 14:35:00,27.21,27.21,27.2,27.21,5600.0,20.8042,20.8042,20.7965,20.8042,5600.0
2014-11-25 14:40:00,27.21,27.21,27.2,27.21,4300.0,20.8042,20.8042,20.7965,20.8042,4300.0
2014-11-25 14:45:00,27.21,27.21,27.18,27.19,21600.0,20.8042,20.8042,20.7812,20.7889,21600.0
2014-11-25 14:50:00,27.19,27.19,27.18,27.19,4000.0,20.7889,20.7889,20.7812,20.7889,4000.0
2014-11-25 14:55:00,27.19,27.19,27.16,27.17,27400.0,20.7889,20.7889,20.7659,20.7736,27400.0
2014-11-25 15:00:00,27.17,27.17,27.16,27.17,52400.0,20.7736,20.7736,20.7659,20.7736,52400.0
2014-11-25 15:05:00,27.17,27.17,27.16,27.17,22900.0,20.7736,20.7736,20.7659,20.7736,22900.0
2014-11-25 15:10:00,27.16,27.17,27.15,27.15,42200.0,20.7659,20.7736,20.7583,20.7583,42200.0
2014-11-25 15:15:00,27.15,27.16,27.14,27.14,42000.0,20.7583,20.7659,20.7507,20.7507,42000.0
2014-11-25 15:20:00,27.14,27.16,27.14,27.16,119500.0,20.7507,20.7659,20.7507,20.7659,119500.0
2014-11-25 15:25:00,27.16,27.17,27.15,27.17,22600.0,20.7659,20.7736,20.7583,20.7736,22600.0
2014-11-25 15:30:00,27.17,27.18,27.17,27.18,14100.0,20.7736,20.7812,20.7736,20.7812,14100.0
2014-11-25 15:35:00,27.18,27.18,27.17,27.18,15400.0,20.7812,20.7812,20.7736,20.7812,15400.0
2014-11-25 15:40:00,27.18,27.18,27.17,27.18,13700.0,20.7812,20.7812,20.7736,20.7812,13700.0
2014-11-25 15:45:00,27.18,27.2,27.17,27.2,95600.0,20.7812,20.7965,20.7736,20.7965,95600.0
2014-11-25 15:50:00,27.2,27.21,27.19,27.21,54900.0,20.7965,20.8042,20.7889,20.8042,54900.0
2014-11-25 15:55:00,27.2,27.22,27.2,27.22,245200.0,20.7965,20.8118,20.7965,20.8118,245200.0
2014-11-26 09:30:00,27.2,27.23,27.15,27.21,26500.0,20.7965,20.8195,20.7583,20.8042,26500.0
2014-11-26 09:35:00,27.22,27.26,27.2,27.24,11200.0,20.8118,20.8424,20.7965,20.8271,11200.0
2014-11-26 09:40:00,27.24,27.24,27.2,27.22,32100.0,20.8271,20.8271,20.7965,20.8118,32100.0
2014-11-26 09:45:00,27.21,27.23,27.17,27.18,10800.0,20.8042,20.8195,20.7736,20.7812,10800.0
2014-11-26 09:50:00,27.19,27.19,27.17,27.18,6900.0,20.7889,20.7889,20.7736,20.7812,6900.0
2014-11-26 09:55:00,27.18,27.18,27.16,27.16,10100.0,20.7812,20.7812,20.7659,20.7659,10100.0
2014-11-26 10:00:00,27.16,27.16,27.12,27.12,35000.0,20.7659,20.7659,20.7354,20.7354,35000.0
2014-11-26 10:05:00,27.12,27.13,27.1,27.13,18300.0,20.7354,20.743,20.7201,20.743,18300.0
2014-11-26 10:10:00,27.14,27.16,27.13,27.14,55700.0,20.7507,20.7659,20.743,20.7507,55700.0
2014-11-26 10:15:00,27.15,27.15,27.13,27.13,9600.0,20.7583,20.7583,20.743,20.743,9600.0
2014-11-26 10:20:00,27.13,27.15,27.13,27.14,15000.0,20.743,20.7583,20.743,20.7507,15000.0
2014-11-26 10:25:00,27.15,27.15,27.13,27.14,16100.0,20.7583,20.7583,20.743,20.7507,16100.0
2014-11-26 10:30:00,27.14,27.16,27.14,27.16,12300.0,20.7507,20.7659,20.7507,20.7659,12300.0
2014-11-26 10:35:00,27.16,27.19,27.16,27.16,15000.0,20.7659,20.7889,20.7659,20.7659,15000.0
2014-11-26 10:40:00,27.16,27.19,27.16,27.19,13100.0,20.7659,20.7889,20.7659,20.7889,13100.0
2014-11-26 10:45:00,27.19,27.22,27.19,27.22,13000.0,20.7889,20.8118,20.7889,20.8118,13000.0
2014-11-26 10:50:00,27.21,27.22,27.2,27.2,6800.0,20.8042,20.8118,20.7965,20.7965,6800.0
2014-11-26 10:55:00,27.2,27.21,27.18,27.19,7400.0,20.7965,20.8042,20.7812,20.7889,7400.0
2014-11-26 11:00:00,27.18,27.19,27.17,27.17,20500.0,20.7812,20.7889,20.7736,20.7736,20500.0
2014-11-26 11:05:00,27.18,27.18,27.16,27.16,12200.0,20.7812,20.7812,20.7659,20.7659,12200.0
2014-11-26 11:10:00,27.17,27.17,27.15,27.16,13000.0,20.7736,20.7736,20.7583,20.7659,13000.0
2014-11-26 11:15:00,27.15,27.16,27.15,27.15,4100.0,20.7583,20.7659,20.7583,20.7583,4100.0
2014-11-26 11:20:00,27.15,27.16,27.15,27.16,60900.0,20.7583,20.7659,20.7583,20.7659,60900.0
2014-11-26 11:25:00,27.16,27.17,27.15,27.16,20000.0,20.7659,20.7736,20.7583,20.7659,20000.0
2014-11-26 11:30:00,27.17,27.17,27.16,27.17,3600.0,20.7736,20.7736,20.7659,20.7736,3600.0
2014-11-26 11:35:00,27.17,27.19,27.16,27.19,8300.0,20.7736,20.7889,20.7659,20.7889,8300.0
2014-11-26 11:40:00,27.19,27.19,27.18,27.19,25500.0,20.7889,20.7889,20.7812,20.7889,25500.0
2014-11-26 11:45:00,27.19,27.19,27.18,27.19,12900.0,20.7889,20.7889,20.7812,20.7889,12900.0
2014-11-26 11:50:00,27.19,27.19,27.18,27.19,16300.0,20.7889,20.7889,20.7812,20.7889,16300.0
2014-11-26 11:55:00,27.19,27.2,27.18,27.2,9700.0,20.7889,20.7965,20.7812,20.7965,9700.0
2014-11-26 12:00:00,27.2,27.2,27.19,27.2,4000.0,20.7965,20.7965,20.7889,20.7965,4000.0
2014-11-26 12:05:00,27.2,27.2,27.18,27.19,8000.0,20.7965,20.7965,20.7812,20.7889,8000.0
2014-11-26 12:10:00,27.19,27.2,27.18,27.2,5800.0,20.7889,20.7965,20.7812,20.7965,5800.0
2014-11-26 12:15:00,27.2,27.2,27.19,27.2,3200.0,20.7965,20.7965,20.7889,20.7965,3200.0
2014-11-26 12:20:00,27.2,27.2,27.19,27.2,1200.0,20.7965,20.7965,20.7889,20.7965,1200.0
2014-11-26 12:25:00,27.2,27.2,27.19,27.2,3000.0,20.7965,20.7965,20.7889,20.7965,3000.0
2014-11-26 12:30:00,27.2,27.2,27.19,27.2,1100.0,20.7965,20.7965,20.7889,20.7965,1100.0
2014-11-26 12:35:00,27.2,27.2,27.19,27.2,1500.0,20.7965,20.7965,20.7889,20.7965,1500.0
2014-11-26 12:40:00,27.2,27.2,27.19,27.2,2400.0,20.7965,20.7965,20.7889,20.7965,2400.0
2014-11-26 12:45:00,27.2,27.2,27.19,27.2,2100.0,20.7965,20.7965,20.7889,20.7965,2100.0
2014-11-26 12:50:00,27.2,27.2,27.18,27.19,5600.0,20.7965,20.7965,20.7812,20.7889,5600.0
2014-11-26 12:55:00,27.19,27.19,27.18,27.19,3700.0,20.7889,20.7889,20.7812,20.7889,3700.0
2014-11-26 13:00:00,27.19,27.19,27.18,27.18,3500.0,20.7889,20.7889,20.7812,20.7812,3500.0
2014-11-26 13:05:00,27.18,27.19,27.18,27.18,1400.0,20.7812,20.7889,20.7812,20.7812,1400.0
2014-11-26 13:10:00,27.19,27.19,27.18,27.18,1700.0,20.7889,20.7889,20.7812,20.7812,1700.0
2014-11-26 13:15:00,27.19,27.19,27.18,27.19,2200.0,20.7889,20.7889,20.7812,20.7889,2200.0
2014-11-26 13:20:00,27.19,27.19,27.18,27.19,1900.0,20.7889,20.7889,20.7812,20.7889,1900.0
2014-11-26 13:25:00,27.19,27.19,27.18,27.18,5200.0,20.7889,20.7889,20.7812,20.7812,5200.0
2014-11-26 13:30:00,27.19,27.19,27.18,27.19,1900.0,20.7889,20.7889,20.7812,20.7889,1900.0
2014-11-26 13:35:00,27.19,27.19,27.18,27.19,2100.0,20.7889,20.7889,20.7812,20.7889,2100.0
2014-11-26 13:40:00,27.19,27.2,27.18,27.2,10300.0,20.7889,20.7965,20.7812,20.7965,10300.0
2014-11-26 13:45:00,27.2,27.2,27.19,27.2,3600.0,20.7965,20.7965,20.7889,20.7965,3600.0
2014-11-26 13:50:00,27.2,27.2,27.19,27.2,1900.0,20.7965,20.7965,20.7889,20.7965,1900.0
2014-11-26 13:55:00,27.2,27.2,27.19,27.2,2200.0,20.7965,20.7965,20.7889,20.7965,2200.0
2014-11-26 14:00:00,27.2,27.2,27.19,27.2,2900.0,20.7965,20.7965,20.7889,20.7965,2900.0
2014-11-26 14:05:00,27.2,27.2,27.18,27.19,12400.0,20.7965,20.7965,20.7812,20.7889,12400.0
2014-11-26 14:10:00,27.19,27.19,27.18,27.19,1900.0,20.7889,20.7889,20.7812,20.7889,1900.0
2014-11-26 14:15:00,27.19,27.19,27.18,27.19,2800.0,20.7889,20.7889,20.7812,20.7889,2800.0
2014-11-26 14:20:00,27.19,27.19,27.18,27.19,3500.0,20.7889,20.7889,20.7812,20.7889,3500.0
2014-11-26 14:25:00,27.19,27.19,27.18,27.18,6700.0,20.7889,20.7889,20.7812,20.7812,6700.0
2014-11-26 14:30:00,27.19,27.19,27.18,27.19,5000.0,20.7889,20.7889,20.7812,20.7889,5000.0
2014-11-26 14:35:00,27.19,27.19,27.18,27.19,6300.0,20.7889,20.7889,20.7812,20.7889,6300.0
2014-11-26 14:40:00,27.19,27.19,27.18,27.19,6600.0,20.7889,20.7889,20.7812,20.7889,6600.0
2014-11-26 14:45:00,27.19,27.19,27.18,27.19,2600.0,20.7889,20.7889,20.7812,20.7889,2600.0
2014-11-26 14:50:00,27.19,27.19,27.18,27.18,4100.0,20.7889,20.7889,20.7812,20.7812,4100.0
2014-11-26 14:55:00,27.19,27.19,27.18,27.18,2900.0,20.7889,20.7889,20.7812,20.7812,2900.0
2014-11-26 15:00:00,27.18,27.19,27.17,27.18,24400.0,20.7812,20.7889,20.7736,20.7812,24400.0
2014-11-26 15:05:00,27.18,27.2,27.17,27.2,14800.0,20.7812,20.7965,20.7736,20.7965,14800.0
2014-11-26 15:10:00,27.2,27.2,27.19,27.2,3600.0,20.7965,20.7965,20.7889,20.7965,3600.0
2014-11-26 15:15:00,27.2,27.22,27.19,27.22,28400.0,20.7965,20.8118,20.7889,20.8118,28400.0
2014-11-26 15:20:00,27.22,27.22,27.21,27.22,3800.0,20.8118,20.8118,20.8042,20.8118,3800.0
2014-11-26 15:25:00,27.21,27.22,27.2,27.21,18200.0,20.8042,20.8118,20.7965,20.8042,18200.0
2014-11-26 15:30:00,27.2,27.21,27.2,27.21,24300.0,20.7965,20.8042,20.7965,20.8042,24300.0
2014-11-26 15:35:00,27.2,27.23,27.2,27.23,21400.0,20.7965,20.8195,20.7965,20.8195,21400.0
2014-11-26 15:40:00,27.23,27.24,27.22,27.24,28700.0,20.8195,20.8271,20.8118,20.8271,28700.0
2014-11-26 15:45:00,27.24,27.26,27.23,27.26,83500.0,20.8271,20.8424,20.8195,20.8424,83500.0
2014-11-26 15:50:00,27.26,27.26,27.24,27.25,73200.0,20.8424,20.8424,20.8271,20.8348,73200.0
2014-11-26 15:55:00,27.24,27.26,27.24,27.24,171000.0,20.8271,20.8424,20.8271,20.8271,171000.0
2014-11-28 09:30:00,27.35,27.48,27.31,27.43,58700.0,20.9112,21.0106,20.8806,20.9724,58700.0
2014-11-28 09:35:00,27.43,27.44,27.38,27.4,28600.0,20.9724,20.98,20.9342,20.9494,28600.0
2014-11-28 09:40:00,27.4,27.41,27.35,27.36,38100.0,20.9494,20.9571,20.9112,20.9189,38100.0
2014-11-28 09:45:00,27.36,27.4,27.34,27.4,49700.0,20.9189,20.9494,20.9036,20.9494,49700.0
2014-11-28 09:50:00,27.4,27.4,27.38,27.38,16100.0,20.9494,20.9494,20.9342,20.9342,16100.0
2014-11-28 09:55:00,27.38,27.38,27.36,27.37,21500.0,20.9342,20.9342,20.9189,20.9265,21500.0
2014-11-28 10:00:00,27.37,27.42,27.37,27.4,31800.0,20.9265,20.9647,20.9265,20.9494,31800.0
2014-11-28 10:05:00,27.4,27.47,27.4,27.47,35000.0,20.9494,21.003,20.9494,21.003,35000.0
2014-11-28 10:10:00,27.48,27.52,27.48,27.5,42200.0,21.0106,21.0412,21.0106,21.0259,42200.0
2014-11-28 10:15:00,27.5,27.5,27.45,27.45,10000.0,21.0259,21.0259,20.9877,20.9877,10000.0
2014-11-28 10:20:00,27.44,27.44,27.42,27.43,24100.0,20.98,20.98,20.9647,20.9724,24100.0
2014-11-28 10:25:00,27.42,27.42,27.4,27.41,21000.0,20.9647,20.9647,20.9494,20.9571,21000.0
2014-11-28 10:30:00,27.42,27.43,27.39,27.39,23300.0,20.9647,20.9724,20.9418,20.9418,23300.0
2014-11-28 10:35:00,27.39,27.4,27.35,27.39,13800.0,20.9418,20.9494,20.9112,20.9418,13800.0
2014-11-28 10:40:00,27.38,27.4,27.36,27.36,10700.0,20.9342,20.9494,20.9189,20.9189,10700.0
2014-11-28 10:45:00,27.36,27.37,27.35,27.36,11700.0,20.9189,20.9265,20.9112,20.9189,11700.0
2014-11-28 10:50:00,27.36,27.36,27.32,27.32,9400.0,20.9189,20.9189,20.8883,20.8883,9400.0
2014-11-28 10:55:00,27.32,27.33,27.31,27.33,12800.0,20.8883,20.8959,20.8806,20.8959,12800.0
2014-11-28 11:00:00,27.33,27.34,27.32,27.34,22300.0,20.8959,20.9036,20.8883,20.9036,22300.0
2014-11-28 11:05:00,27.34,27.34,27.32,27.32,9700.0,20.9036,20.9036,20.8883,20.8883,9700.0
2014-11-28 11:10:00,27.32,27.32,27.3,27.3,7400.0,20.8883,20.8883,20.873,20.873,7400.0
2014-11-28 11:15:00,27.3,27.31,27.3,27.3,6200.0,20.873,20.8806,20.873,20.873,6200.0
2014-11-28 11:20:00,27.31,27.32,27.3,27.31,15300.0,20.8806,20.8883,20.873,20.8806,15300.0
2014-11-28 11:25:00,27.32,27.32,27.3,27.31,36600.0,20.8883,20.8883,20.873,20.8806,36600.0
2014-11-28 11:30:00,27.31,27.33,27.31,27.31,14300.0,20.8806,20.8959,20.8806,20.8806,14300.0
2014-11-28 11:35:00,27.32,27.33,27.32,27.33,3300.0,20.8883,20.8959,20.8883,20.8959,3300.0
2014-11-28 11:40:00,27.32,27.33,27.31,27.31,12500.0,20.8883,20.8959,20.8806,20.8806,12500.0
2014-11-28 11:45:00,27.31,27.32,27.29,27.29,9100.0,20.8806,20.8883,20.8653,20.8653,9100.0
2014-11-28 11:50:00,27.29,27.29,27.28,27.28,1500.0,20.8653,20.8653,20.8577,20.8577,1500.0
2014-11-28 11:55:00,27.29,27.29,27.27,27.27,5800.0,20.8653,20.8653,20.85,20.85,5800.0
2014-11-28 12:00:00,27.27,27.27,27.26,27.26,4200.0,20.85,20.85,20.8424,20.8424,4200.0
2014-11-28 12:05:00,27.26,27.27,27.26,27.26,2000.0,20.8424,20.85,20.8424,20.8424,2000.0
2014-11-28 12:10:00,27.26,27.27,27.26,27.26,32300.0,20.8424,20.85,20.8424,20.8424,32300.0
2014-11-28 12:15:00,27.26,27.27,27.26,27.26,1700.0,20.8424,20.85,20.8424,20.8424,1700.0
2014-11-28 12:20:00,27.27,27.27,27.24,27.25,11700.0,20.85,20.85,20.8271,20.8348,11700.0
2014-11-28 12:25:00,27.25,27.25,27.24,27.24,3100.0,20.8348,20.8348,20.8271,20.8271,3100.0
2014-11-28 12:30:00,27.25,27.25,27.24,27.25,6200.0,20.8348,20.8348,20.8271,20.8348,6200.0
2014-11-28 12:35:00,27.25,27.27,27.24,27.26,40100.0,20.8348,20.85,20.8271,20.8424,40100.0
2014-11-28 12:40:00,27.27,27.27,27.23,27.25,48500.0,20.85,20.85,20.8195,20.8348,48500.0
2014-11-28 12:45:00,27.25,27.25,27.24,27.25,57700.0,20.8348,20.8348,20.8271,20.8348,57700.0
2014-11-28 12:50:00,27.25,27.25,27.24,27.25,20200.0,20.8348,20.8348,20.8271,20.8348,20200.0
2014-11-28 12:55:00,27.25,27.25,27.23,27.24,111700.0,20.8348,20.8348,20.8195,20.8271,111700.0
2014-12-01 09:30:00,27.16,27.26,27.16,27.24,27600.0,20.7659,20.8424,20.7659,20.8271,27600.0
2014-12-01 09:35:00,27.22,27.28,27.21,27.26,39300.0,20.8118,20.8577,20.8042,20.8424,39300.0
2014-12-01 09:40:00,27.27,27.29,27.25,27.28,29300.0,20.85,20.8653,20.8348,20.8577,29300.0
2014-12-01 09:45:00,27.27,27.28,27.23,27.25,82600.0,20.85,20.8577,20.8195,20.8348,82600.0
2014-12-01 09:50:00,27.24,27.29,27.22,27.26,73400.0,20.8271,20.8653,20.8118,20.8424,73400.0
2014-12-01 09:55:00,27.26,27.26,27.22,27.24,26500.0,20.8424,20.8424,20.8118,20.8271,26500.0
2014-12-01 10:00:00,27.24,27.26,27.19,27.24,55700.0,20.8271,20.8424,20.7889,20.8271,55700.0
2014-12-01 10:05:00,27.24,27.25,27.19,27.2,39600.0,20.8271,20.8348,20.7889,20.7965,39600.0
2014-12-01 10:10:00,27.21,27.26,27.21,27.25,92500.0,20.8042,20.8424,20.8042,20.8348,92500.0
2014-12-01 10:15:00,27.25,27.26,27.22,27.22,50500.0,20.8348,20.8424,20.8118,20.8118,50500.0
2014-12-01 10:20:00,27.22,27.23,27.19,27.2,22100.0,20.8118,20.8195,20.7889,20.7965,22100.0
2014-12-01 10:25:00,27.19,27.22,27.18,27.2,16200.0,20.7889,20.8118,20.7812,20.7965,16200.0
2014-12-01 10:30:00,27.18,27.19,27.16,27.19,14400.0,20.7812,20.7889,20.7659,20.7889,14400.0
2014-12-01 10:35:00,27.19,27.2,27.15,27.17,22200.0,20.7889,20.7965,20.7583,20.7736,22200.0
2014-12-01 10:40:00,27.16,27.16,27.14,27.16,13300.0,20.7659,20.7659,20.7507,20.7659,13300.0
2014-12-01 10:45:00,27.16,27.2,27.16,27.17,21200.0,20.7659,20.7965,20.7659,20.7736,21200.0
2014-12-01 10:50:00,27.17,27.17,27.13,27.13,25300.0,20.7736,20.7736,20.743,20.743,25300.0
2014-12-01 10:55:00,27.14,27.15,27.12,27.14,11000.0,20.7507,20.7583,20.7354,20.7507,11000.0
2014-12-01 11:00:00,27.14,27.15,27.13,27.13,130400.0,20.7507,20.7583,20.743,20.743,130400.0
2014-12-01 11:05:00,27.14,27.14,27.11,27.13,28400.0,20.7507,20.7507,20.7277,20.743,28400.0
2014-12-01 11:10:00,27.13,27.14,27.1,27.11,18000.0,20.743,20.7507,20.7201,20.7277,18000.0
2014-12-01 11:15:00,27.11,27.14,27.1,27.12,18900.0,20.7277,20.7507,20.7201,20.7354,18900.0
2014-12-01 11:20:00,27.11,27.13,27.1,27.11,23400.0,20.7277,20.743,20.7201,20.7277,23400.0
2014-12-01 11:25:00,27.11,27.14,27.11,27.14,9900.0,20.7277,20.7507,20.7277,20.7507,9900.0
2014-12-01 11:30:00,27.14,27.16,27.13,27.13,16500.0,20.7507,20.7659,20.743,20.743,16500.0
2014-12-01 11:35:00,27.13,27.16,27.12,27.15,21300.0,20.743,20.7659,20.7354,20.7583,21300.0
2014-12-01 11:40:00,27.16,27.18,27.15,27.17,31100.0,20.7659,20.7812,20.7583,20.7736,31100.0
2014-12-01 11:45:00,27.17,27.17,27.15,27.16,9300.0,20.7736,20.7736,20.7583,20.7659,9300.0
2014-12-01 11:50:00,27.15,27.15,27.13,27.14,12000.0,20.7583,20.7583,20.743,20.7507,12000.0
2014-12-01 11:55:00,27.14,27.15,27.12,27.13,38300.0,20.7507,20.7583,20.7354,20.743,38300.0
2014-12-01 12:00:00,27.13,27.16,27.12,27.14,20400.0,20.743,20.7659,20.7354,20.7507,20400.0
2014-12-01 12:05:00,27.14,27.15,27.12,27.13,9900.0,20.7507,20.7583,20.7354,20.743,9900.0
2014-12-01 12:10:00,27.12,27.16,27.12,27.15,13400.0,20.7354,20.7659,20.7354,20.7583,13400.0
2014-12-01 12:15:00,27.14,27.15,27.14,27.14,80200.0,20.7507,20.7583,20.7507,20.7507,80200.0
2014-12-01 12:20:00,27.14,27.15,27.11,27.13,14000.0,20.7507,20.7583,20.7277,20.743,14000.0
2014-12-01 12:25:00,27.13,27.13,27.1,27.11,12000.0,20.743,20.743,20.7201,20.7277,12000.0
2014-12-01 12:30:00,27.1,27.12,27.09,27.11,17900.0,20.7201,20.7354,20.7124,20.7277,17900.0
2014-12-01 12:35:00,27.11,27.12,27.09,27.09,18200.0,20.7277,20.7354,20.7124,20.7124,18200.0
2014-12-01 12:40:00,27.1,27.11,27.08,27.09,31900.0,20.7201,20.7277,20.7048,20.7124,31900.0
2014-12-01 12:45:00,27.09,27.12,27.08,27.12,24400.0,20.7124,20.7354,20.7048,20.7354,24400.0
2014-12-01 12:50:00,27.12,27.13,27.11,27.13,4700.0,20.7354,20.743,20.7277,20.743,4700.0
2014-12-01 12:55:00,27.13,27.19,27.13,27.19,14700.0,20.743,20.7889,20.743,20.7889,14700.0
2014-12-01 13:00:00,27.19,27.2,27.15,27.16,23600.0,20.7889,20.7965,20.7583,20.7659,23600.0
2014-12-01 13:05:00,27.16,27.16,27.14,27.15,10300.0,20.7659,20.7659,20.7507,20.7583,10300.0
2014-12-01 13:10:00,27.15,27.18,27.14,27.15,16900.0,20.7583,20.7812,20.7507,20.7583,16900.0
2014-12-01 13:15:00,27.16,27.18,27.14,27.15,119300.0,20.7659,20.7812,20.7507,20.7583,119300.0
2014-12-01 13:20:00,27.15,27.16,27.14,27.15,10900.0,20.7583,20.7659,20.7507,20.7583,10900.0
2014-12-01 13:25:00,27.14,27.15,27.12,27.13,11400.0,20.7507,20.7583,20.7354,20.743,11400.0
2014-12-01 13:30:00,27.14,27.14,27.13,27.14,5500.0,20.7507,20.7507,20.743,20.7507,5500.0
2014-12-01 13:35:00,27.14,27.16,27.13,27.15,30000.0,20.7507,20.7659,20.743,20.7583,30000.0
2014-12-01 13:40:00,27.15,27.16,27.13,27.14,11200.0,20.7583,20.7659,20.743,20.7507,11200.0
2014-12-01 13:45:00,27.14,27.16,27.14,27.14,18700.0,20.7507,20.7659,20.7507,20.7507,18700.0
2014-12-01 13:50:00,27.14,27.14,27.12,27.13,6800.0,20.7507,20.7507,20.7354,20.743,6800.0
2014-12-01 13:55:00,27.14,27.15,27.13,27.15,6900.0,20.7507,20.7583,20.743,20.7583,6900.0
2014-12-01 14:00:00,27.15,27.15,27.13,27.14,15100.0,20.7583,20.7583,20.743,20.7507,15100.0
2014-12-01 14:05:00,27.13,27.14,27.1,27.12,14500.0,20.743,20.7507,20.7201,20.7354,14500.0
2014-12-01 14:10:00,27.12,27.12,27.1,27.12,5000.0,20.7354,20.7354,20.7201,20.7354,5000.0
2014-12-01 14:15:00,27.12,27.13,27.11,27.13,8300.0,20.7354,20.743,20.7277,20.743,8300.0
2014-12-01 14:20:00,27.13,27.13,27.1,27.1,20300.0,20.743,20.743,20.7201,20.7201,20300.0
2014-12-01 14:25:00,27.1,27.12,27.1,27.12,9100.0,20.7201,20.7354,20.7201,20.7354,9100.0
2014-12-01 14:30:00,27.12,27.12,27.1,27.12,14700.0,20.7354,20.7354,20.7201,20.7354,14700.0
2014-12-01 14:35:00,27.12,27.12,27.1,27.11,16000.0,20.7354,20.7354,20.7201,20.7277,16000.0
2014-12-01 14:40:00,27.11,27.12,27.1,27.11,9100.0,20.7277,20.7354,20.7201,20.7277,9100.0
2014-12-01 14:45:00,27.11,27.11,27.08,27.09,14400.0,20.7277,20.7277,20.7048,20.7124,14400.0
2014-12-01 14:50:00,27.09,27.11,27.08,27.1,70900.0,20.7124,20.7277,20.7048,20.7201,70900.0
2014-12-01 14:55:00,27.1,27.1,27.07,27.07,27000.0,20.7201,20.7201,20.6971,20.6971,27000.0
2014-12-01 15:00:00,27.07,27.11,27.07,27.1,22700.0,20.6971,20.7277,20.6971,20.7201,22700.0
2014-12-01 15:05:00,27.1,27.1,27.09,27.09,4500.0,20.7201,20.7201,20.7124,20.7124,4500.0
2014-12-01 15:10:00,27.09,27.1,27.09,27.1,7600.0,20.7124,20.7201,20.7124,20.7201,7600.0
2014-12-01 15:15:00,27.1,27.12,27.09,27.1,34900.0,20.7201,20.7354,20.7124,20.7201,34900.0
2014-12-01 15:20:00,27.1,27.11,27.08,27.1,38300.0,20.7201,20.7277,20.7048,20.7201,38300.0
2014-12-01 15:25:00,27.1,27.12,27.1,27.1,29000.0,20.7201,20.7354,20.7201,20.7201,29000.0
2014-12-01 15:30:00,27.11,27.11,27.09,27.09,15600.0,20.7277,20.7277,20.7124,20.7124,15600.0
2014-12-01 15:35:00,27.1,27.1,27.05,27.05,53900.0,20.7201,20.7201,20.6818,20.6818,53900.0
2014-12-01 15:40:00,27.05,27.06,27.01,27.02,46200.0,20.6818,20.6895,20.6513,20.6589,46200.0
2014-12-01 15:45:00,27.02,27.09,27.01,27.08,500600.0,20.6589,20.7124,20.6513,20.7048,500600.0
2014-12-01 15:50:00,27.08,27.13,27.05,27.11,259800.0,20.7048,20.743,20.6818,20.7277,259800.0
2014-12-01 15:55:00,27.12,27.12,27.08,27.09,157000.0,20.7354,20.7354,20.7048,20.7124,157000.0
2014-12-02 09:30:00,27.08,27.23,27.08,27.23,21400.0,20.7048,20.8195,20.7048,20.8195,21400.0
2014-12-02 09:35:00,27.21,27.26,27.21,27.25,15500.0,20.8042,20.8424,20.8042,20.8348,15500.0
2014-12-02 09:40:00,27.25,27.25,27.14,27.14,144500.0,20.8348,20.8348,20.7507,20.7507,144500.0
2014-12-02 09:45:00,27.15,27.2,27.12,27.18,16500.0,20.7583,20.7965,20.7354,20.7812,16500.0
2014-12-02 09:50:00,27.18,27.19,27.17,27.19,11700.0,20.7812,20.7889,20.7736,20.7889,11700.0
2014-12-02 09:55:00,27.19,27.19,27.15,27.19,12900.0,20.7889,20.7889,20.7583,20.7889,12900.0
2014-12-02 10:00:00,27.19,27.22,27.18,27.22,19600.0,20.7889,20.8118,20.7812,20.8118,19600.0
2014-12-02 10:05:00,27.23,27.24,27.18,27.19,30800.0,20.8195,20.8271,20.7812,20.7889,30800.0
2014-12-02 10:10:00,27.19,27.2,27.16,27.16,19400.0,20.7889,20.7965,20.7659,20.7659,19400.0
2014-12-02 10:15:00,27.16,27.2,27.16,27.2,7400.0,20.7659,20.7965,20.7659,20.7965,7400.0
2014-12-02 10:20:00,27.2,27.21,27.19,27.19,12800.0,20.7965,20.8042,20.7889,20.7889,12800.0
2014-12-02 10:25:00,27.19,27.2,27.16,27.16,15000.0,20.7889,20.7965,20.7659,20.7659,15000.0
2014-12-02 10:30:00,27.17,27.18,27.16,27.17,12000.0,20.7736,20.7812,20.7659,20.7736,12000.0
2014-12-02 10:35:00,27.17,27.19,27.16,27.16,6900.0,20.7736,20.7889,20.7659,20.7659,6900.0
2014-12-02 10:40:00,27.17,27.2,27.17,27.19,14000.0,20.7736,20.7965,20.7736,20.7889,14000.0
2014-12-02 10:45:00,27.2,27.2,27.19,27.19,6300.0,20.7965,20.7965,20.7889,20.7889,6300.0
2014-12-02 10:50:00,27.19,27.19,27.17,27.17,6100.0,20.7889,20.7889,20.7736,20.7736,6100.0
2014-12-02 10:55:00,27.17,27.2,27.17,27.2,28400.0,20.7736,20.7965,20.7736,20.7965,28400.0
2014-12-02 11:00:00,27.2,27.21,27.19,27.2,26700.0,20.7965,20.8042,20.7889,20.7965,26700.0
2014-12-02 11:05:00,27.2,27.2,27.19,27.19,3000.0,20.7965,20.7965,20.7889,20.7889,3000.0
2014-12-02 11:10:00,27.19,27.21,27.19,27.2,14700.0,20.7889,20.8042,20.7889,20.7965,14700.0
2014-12-02 11:15:00,27.21,27.21,27.19,27.2,6600.0,20.8042,20.8042,20.7889,20.7965,6600.0
2014-12-02 11:20:00,27.19,27.2,27.18,27.19,12500.0,20.7889,20.7965,20.7812,20.7889,12500.0
2014-12-02 11:25:00,27.2,27.21,27.18,27.18,35500.0,20.7965,20.8042,20.7812,20.7812,35500.0
2014-12-02 11:30:00,27.19,27.19,27.16,27.18,25500.0,20.7889,20.7889,20.7659,20.7812,25500.0
2014-12-02 11:35:00,27.17,27.2,27.16,27.2,28500.0,20.7736,20.7965,20.7659,20.7965,28500.0
2014-12-02 11:40:00,27.2,27.21,27.19,27.2,30700.0,20.7965,20.8042,20.7889,20.7965,30700.0
2014-12-02 11:45:00,27.2,27.21,27.18,27.19,77400.0,20.7965,20.8042,20.7812,20.7889,77400.0
2014-12-02 11:50:00,27.19,27.2,27.16,27.17,56000.0,20.7889,20.7965,20.7659,20.7736,56000.0
2014-12-02 11:55:00,27.16,27.2,27.15,27.18,29800.0,20.7659,20.7965,20.7583,20.7812,29800.0
2014-12-02 12:00:00,27.18,27.21,27.16,27.2,47800.0,20.7812,20.8042,20.7659,20.7965,47800.0
2014-12-02 12:05:00,27.2,27.2,27.18,27.2,24100.0,20.7965,20.7965,20.7812,20.7965,24100.0
2014-12-02 12:10:00,27.19,27.2,27.19,27.2,5600.0,20.7889,20.7965,20.7889,20.7965,5600.0
2014-12-02 12:15:00,27.2,27.2,27.19,27.2,3000.0,20.7965,20.7965,20.7889,20.7965,3000.0
2014-12-02 12:20:00,27.19,27.2,27.19,27.19,3300.0,20.7889,20.7965,20.7889,20.7889,3300.0
2014-12-02 12:25:00,27.2,27.2,27.19,27.19,5700.0,20.7965,20.7965,20.7889,20.7889,5700.0
2014-12-02 12:30:00,27.19,27.2,27.16,27.16,10200.0,20.7889,20.7965,20.7659,20.7659,10200.0
2014-12-02 12:35:00,27.16,27.16,27.15,27.16,4700.0,20.7659,20.7659,20.7583,20.7659,4700.0
2014-12-02 12:40:00,27.16,27.16,27.14,27.14,37100.0,20.7659,20.7659,20.7507,20.7507,37100.0
2014-12-02 12:45:00,27.14,27.15,27.13,27.14,7500.0,20.7507,20.7583,20.743,20.7507,7500.0
2014-12-02 12:50:00,27.14,27.14,27.12,27.12,12000.0,20.7507,20.7507,20.7354,20.7354,12000.0
2014-12-02 12:55:00,27.13,27.15,27.13,27.14,12400.0,20.743,20.7583,20.743,20.7507,12400.0
2014-12-02 13:00:00,27.15,27.18,27.14,27.18,12300.0,20.7583,20.7812,20.7507,20.7812,12300.0
2014-12-02 13:05:00,27.18,27.19,27.16,27.18,30400.0,20.7812,20.7889,20.7659,20.7812,30400.0
2014-12-02 13:10:00,27.18,27.2,27.17,27.18,23900.0,20.7812,20.7965,20.7736,20.7812,23900.0
2014-12-02 13:15:00,27.18,27.2,27.18,27.2,3800.0,20.7812,20.7965,20.7812,20.7965,3800.0
2014-12-02 13:20:00,27.19,27.2,27.17,27.19,10600.0,20.7889,20.7965,20.7736,20.7889,10600.0
2014-12-02 13:25:00,27.19,27.21,27.18,27.21,23000.0,20.7889,20.8042,20.7812,20.8042,23000.0
2014-12-02 13:30:00,27.21,27.21,27.2,27.21,11500.0,20.8042,20.8042,20.7965,20.8042,11500.0
2014-12-02 13:35:00,27.21,27.21,27.2,27.21,3300.0,20.8042,20.8042,20.7965,20.8042,3300.0
2014-12-02 13:40:00,27.2,27.21,27.19,27.2,23100.0,20.7965,20.8042,20.7889,20.7965,23100.0
2014-12-02 13:45:00,27.2,27.21,27.17,27.17,66600.0,20.7965,20.8042,20.7736,20.7736,66600.0
2014-12-02 13:50:00,27.18,27.18,27.17,27.18,1400.0,20.7812,20.7812,20.7736,20.7812,1400.0
2014-12-02 13:55:00,27.18,27.18,27.16,27.16,5800.0,20.7812,20.7812,20.7659,20.7659,5800.0
2014-12-02 14:00:00,27.16,27.21,27.16,27.2,69500.0,20.7659,20.8042,20.7659,20.7965,69500.0
2014-12-02 14:05:00,27.2,27.21,27.19,27.2,18900.0,20.7965,20.8042,20.7889,20.7965,18900.0
2014-12-02 14:10:00,27.2,27.21,27.19,27.2,32300.0,20.7965,20.8042,20.7889,20.7965,32300.0
2014-12-02 14:15:00,27.2,27.21,27.19,27.21,12700.0,20.7965,20.8042,20.7889,20.8042,12700.0
2014-12-02 14:20:00,27.21,27.23,27.2,27.23,27000.0,20.8042,20.8195,20.7965,20.8195,27000.0
2014-12-02 14:25:00,27.22,27.25,27.22,27.25,42800.0,20.8118,20.8348,20.8118,20.8348,42800.0
2014-12-02 14:30:00,27.25,27.25,27.24,27.25,17400.0,20.8348,20.8348,20.8271,20.8348,17400.0
2014-12-02 14:35:00,27.25,27.26,27.24,27.26,42900.0,20.8348,20.8424,20.8271,20.8424,42900.0
2014-12-02 14:40:00,27.26,27.26,27.2,27.23,127200.0,20.8424,20.8424,20.7965,20.8195,127200.0
2014-12-02 14:45:00,27.23,27.28,27.23,27.28,37600.0,20.8195,20.8577,20.8195,20.8577,37600.0
2014-12-02 14:50:00,27.29,27.32,27.29,27.32,25200.0,20.8653,20.8883,20.8653,20.8883,25200.0
2014-12-02 14:55:00,27.32,27.33,27.27,27.27,63100.0,20.8883,20.8959,20.85,20.85,63100.0
2014-12-02 15:00:00,27.27,27.27,27.24,27.25,40100.0,20.85,20.85,20.8271,20.8348,40100.0
2014-12-02 15:05:00,27.25,27.25,27.24,27.25,7300.0,20.8348,20.8348,20.8271,20.8348,7300.0
2014-12-02 15:10:00,27.24,27.26,27.24,27.26,12700.0,20.8271,20.8424,20.8271,20.8424,12700.0
2014-12-02 15:15:00,27.26,27.27,27.25,27.26,13500.0,20.8424,20.85,20.8348,20.8424,13500.0
2014-12-02 15:20:00,27.27,27.27,27.24,27.27,45700.0,20.85,20.85,20.8271,20.85,45700.0
2014-12-02 15:25:00,27.27,27.29,27.26,27.29,33000.0,20.85,20.8653,20.8424,20.8653,33000.0
2014-12-02 15:30:00,27.29,27.32,27.29,27.3,66400.0,20.8653,20.8883,20.8653,20.873,66400.0
2014-12-02 15:35:00,27.3,27.31,27.28,27.29,24800.0,20.873,20.8806,20.8577,20.8653,24800.0
2014-12-02 15:40:00,27.29,27.3,27.28,27.29,15600.0,20.8653,20.873,20.8577,20.8653,15600.0
2014-12-02 15:45:00,27.29,27.31,27.28,27.29,98500.0,20.8653,20.8806,20.8577,20.8653,98500.0
2014-12-02 15:50:00,27.3,27.3,27.27,27.29,265700.0,20.873,20.873,20.85,20.8653,265700.0
2014-12-02 15:55:00,27.29,27.29,27.26,27.27,232800.0,20.8653,20.8653,20.8424,20.85,232800.0
2014-12-03 09:30:00,27.2,27.22,27.15,27.22,83000.0,20.7965,20.8118,20.7583,20.8118,83000.0
2014-12-03 09:35:00,27.21,27.26,27.18,27.26,22900.0,20.8042,20.8424,20.7812,20.8424,22900.0
2014-12-03 09:40:00,27.27,27.3,27.27,27.27,56100.0,20.85,20.873,20.85,20.85,56100.0
2014-12-03 09:45:00,27.28,27.31,27.27,27.29,43600.0,20.8577,20.8806,20.85,20.8653,43600.0
2014-12-03 09:50:00,27.3,27.3,27.29,27.29,16000.0,20.873,20.873,20.8653,20.8653,16000.0
2014-12-03 09:55:00,27.3,27.34,27.27,27.3,167700.0,20.873,20.9036,20.85,20.873,167700.0
2014-12-03 10:00:00,27.3,27.31,27.27,27.3,367300.0,20.873,20.8806,20.85,20.873,367300.0
2014-12-03 10:05:00,27.3,27.32,27.29,27.32,130800.0,20.873,20.8883,20.8653,20.8883,130800.0
2014-12-03 10:10:00,27.32,27.33,27.29,27.29,53700.0,20.8883,20.8959,20.8653,20.8653,53700.0
2014-12-03 10:15:00,27.3,27.3,27.25,27.26,44900.0,20.873,20.873,20.8348,20.8424,44900.0
2014-12-03 10:20:00,27.25,27.3,27.25,27.29,128700.0,20.8348,20.873,20.8348,20.8653,128700.0
2014-12-03 10:25:00,27.29,27.34,27.29,27.32,92800.0,20.8653,20.9036,20.8653,20.8883,92800.0
2014-12-03 10:30:00,27.32,27.33,27.31,27.33,85800.0,20.8883,20.8959,20.8806,20.8959,85800.0
2014-12-03 10:35:00,27.32,27.34,27.32,27.33,36000.0,20.8883,20.9036,20.8883,20.8959,36000.0
2014-12-03 10:40:00,27.33,27.33,27.3,27.33,34200.0,20.8959,20.8959,20.873,20.8959,34200.0
2014-12-03 10:45:00,27.32,27.41,27.32,27.41,88400.0,20.8883,20.9571,20.8883,20.9571,88400.0
2014-12-03 10:50:00,27.4,27.41,27.38,27.38,6700.0,20.9494,20.9571,20.9342,20.9342,6700.0
2014-12-03 10:55:00,27.38,27.39,27.34,27.35,34100.0,20.9342,20.9418,20.9036,20.9112,34100.0
2014-12-03 11:00:00,27.35,27.36,27.35,27.36,11900.0,20.9112,20.9189,20.9112,20.9189,11900.0
2014-12-03 11:05:00,27.36,27.36,27.34,27.34,24100.0,20.9189,20.9189,20.9036,20.9036,24100.0
2014-12-03 11:10:00,27.34,27.35,27.32,27.32,19400.0,20.9036,20.9112,20.8883,20.8883,19400.0
2014-12-03 11:15:00,27.32,27.32,27.3,27.32,25900.0,20.8883,20.8883,20.873,20.8883,25900.0
2014-12-03 11:20:00,27.33,27.35,27.32,27.33,9400.0,20.8959,20.9112,20.8883,20.8959,9400.0
2014-12-03 11:25:00,27.33,27.33,27.3,27.32,76500.0,20.8959,20.8959,20.873,20.8883,76500.0
2014-12-03 11:30:00,27.32,27.34,27.32,27.32,48700.0,20.8883,20.9036,20.8883,20.8883,48700.0
2014-12-03 11:35:00,27.32,27.33,27.32,27.33,6600.0,20.8883,20.8959,20.8883,20.8959,6600.0
2014-12-03 11:40:00,27.32,27.33,27.28,27.3,43000.0,20.8883,20.8959,20.8577,20.873,43000.0
2014-12-03 11:45:00,27.29,27.33,27.28,27.32,21900.0,20.8653,20.8959,20.8577,20.8883,21900.0
2014-12-03 11:50:00,27.33,27.33,27.31,27.32,22300.0,20.8959,20.8959,20.8806,20.8883,22300.0
2014-12-03 11:55:00,27.31,27.32,27.31,27.32,11400.0,20.8806,20.8883,20.8806,20.8883,11400.0
2014-12-03 12:00:00,27.32,27.32,27.31,27.32,9300.0,20.8883,20.8883,20.8806,20.8883,9300.0
2014-12-03 12:05:00,27.32,27.32,27.29,27.3,10900.0,20.8883,20.8883,20.8653,20.873,10900.0
2014-12-03 12:10:00,27.29,27.32,27.29,27.32,21100.0,20.8653,20.8883,20.8653,20.8883,21100.0
2014-12-03 12:15:00,27.32,27.36,27.32,27.35,66800.0,20.8883,20.9189,20.8883,20.9112,66800.0
2014-12-03 12:20:00,27.35,27.36,27.32,27.33,132000.0,20.9112,20.9189,20.8883,20.8959,132000.0
2014-12-03 12:25:00,27.33,27.36,27.33,27.33,40100.0,20.8959,20.9189,20.8959,20.8959,40100.0
2014-12-03 12:30:00,27.34,27.34,27.32,27.34,22700.0,20.9036,20.9036,20.8883,20.9036,22700.0
2014-12-03 12:35:00,27.33,27.34,27.33,27.34,11300.0,20.8959,20.9036,20.8959,20.9036,11300.0
2014-12-03 12:40:00,27.34,27.36,27.34,27.35,32200.0,20.9036,20.9189,20.9036,20.9112,32200.0
2014-12-03 12:45:00,27.36,27.36,27.34,27.35,3300.0,20.9189,20.9189,20.9036,20.9112,3300.0
2014-12-03 12:50:00,27.35,27.35,27.32,27.34,13800.0,20.9112,20.9112,20.8883,20.9036,13800.0
2014-12-03 12:55:00,27.33,27.34,27.32,27.34,24500.0,20.8959,20.9036,20.8883,20.9036,24500.0
2014-12-03 13:00:00,27.34,27.34,27.33,27.34,4000.0,20.9036,20.9036,20.8959,20.9036,4000.0
2014-12-03 13:05:00,27.34,27.34,27.33,27.34,9600.0,20.9036,20.9036,20.8959,20.9036,9600.0
2014-12-03 13:10:00,27.34,27.34,27.31,27.31,7000.0,20.9036,20.9036,20.8806,20.8806,7000.0
2014-12-03 13:15:00,27.31,27.32,27.3,27.31,11200.0,20.8806,20.8883,20.873,20.8806,11200.0
2014-12-03 13:20:00,27.3,27.31,27.27,27.28,21100.0,20.873,20.8806,20.85,20.8577,21100.0
2014-12-03 13:25:00,27.28,27.29,27.26,27.29,15000.0,20.8577,20.8653,20.8424,20.8653,15000.0
2014-12-03 13:30:00,27.29,27.29,27.28,27.29,5300.0,20.8653,20.8653,20.8577,20.8653,5300.0
2014-12-03 13:35:00,27.28,27.29,27.28,27.29,13500.0,20.8577,20.8653,20.8577,20.8653,13500.0
2014-12-03 13:40:00,27.28,27.29,27.28,27.29,6700.0,20.8577,20.8653,20.8577,20.8653,6700.0
2014-12-03 13:45:00,27.28,27.29,27.27,27.28,8400.0,20.8577,20.8653,20.85,20.8577,8400.0
2014-12-03 13:50:00,27.26,27.27,27.25,27.25,16500.0,20.8424,20.85,20.8348,20.8348,16500.0
2014-12-03 13:55:00,27.25,27.26,27.23,27.24,134300.0,20.8348,20.8424,20.8195,20.8271,134300.0
2014-12-03 14:00:00,27.23,27.24,27.22,27.23,8400.0,20.8195,20.8271,20.8118,20.8195,8400.0
2014-12-03 14:05:00,27.22,27.24,27.21,27.23,29300.0,20.8118,20.8271,20.8042,20.8195,29300.0
2014-12-03 14:10:00,27.23,27.25,27.22,27.25,24200.0,20.8195,20.8348,20.8118,20.8348,24200.0
2014-12-03 14:15:00,27.24,27.25,27.24,27.24,5400.0,20.8271,20.8348,20.8271,20.8271,5400.0
2014-12-03 14:20:00,27.25,27.25,27.23,27.25,26200.0,20.8348,20.8348,20.8195,20.8348,26200.0
2014-12-03 14:25:00,27.24,27.25,27.24,27.24,10000.0,20.8271,20.8348,20.8271,20.8271,10000.0
2014-12-03 14:30:00,27.25,27.25,27.24,27.24,7800.0,20.8348,20.8348,20.8271,20.8271,7800.0
2014-12-03 14:35:00,27.25,27.25,27.24,27.25,32700.0,20.8348,20.8348,20.8271,20.8348,32700.0
2014-12-03 14:40:00,27.25,27.25,27.24,27.24,7700.0,20.8348,20.8348,20.8271,20.8271,7700.0
2014-12-03 14:45:00,27.24,27.25,27.24,27.25,9100.0,20.8271,20.8348,20.8271,20.8348,9100.0
2014-12-03 14:50:00,27.25,27.25,27.24,27.24,5400.0,20.8348,20.8348,20.8271,20.8271,5400.0
2014-12-03 14:55:00,27.25,27.25,27.24,27.24,11900.0,20.8348,20.8348,20.8271,20.8271,11900.0
2014-12-03 15:00:00,27.24,27.26,27.23,27.26,40100.0,20.8271,20.8424,20.8195,20.8424,40100.0
2014-12-03 15:05:00,27.25,27.26,27.25,27.25,17600.0,20.8348,20.8424,20.8348,20.8348,17600.0
2014-12-03 15:10:00,27.26,27.26,27.23,27.24,45400.0,20.8424,20.8424,20.8195,20.8271,45400.0
2014-12-03 15:15:00,27.24,27.27,27.24,27.25,29600.0,20.8271,20.85,20.8271,20.8348,29600.0
2014-12-03 15:20:00,27.25,27.25,27.24,27.25,16600.0,20.8348,20.8348,20.8271,20.8348,16600.0
2014-12-03 15:25:00,27.24,27.25,27.24,27.24,49500.0,20.8271,20.8348,20.8271,20.8271,49500.0
2014-12-03 15:30:00,27.25,27.25,27.24,27.25,41400.0,20.8348,20.8348,20.8271,20.8348,41400.0
2014-12-03 15:35:00,27.24,27.25,27.23,27.24,79700.0,20.8271,20.8348,20.8195,20.8271,79700.0
2014-12-03 15:40:00,27.23,27.27,27.23,27.23,492700.0,20.8195,20.85,20.8195,20.8195,492700.0
2014-12-03 15:45:00,27.24,27.25,27.23,27.23,147600.0,20.8271,20.8348,20.8195,20.8195,147600.0
2014-12-03 15:50:00,27.24,27.24,27.22,27.23,100500.0,20.8271,20.8271,20.8118,20.8195,100500.0
2014-12-03 15:55:00,27.22,27.23,27.2,27.21,430900.0,20.8118,20.8195,20.7965,20.8042,430900.0
2014-12-04 09:30:00,27.23,27.3,27.14,27.26,28500.0,20.8195,20.873,20.7507,20.8424,28500.0
2014-12-04 09:35:00,27.26,27.28,27.23,27.28,10500.0,20.8424,20.8577,20.8195,20.8577,10500.0
2014-12-04 09:40:00,27.29,27.31,27.25,27.28,22300.0,20.8653,20.8806,20.8348,20.8577,22300.0
2014-12-04 09:45:00,27.28,27.34,27.28,27.28,44000.0,20.8577,20.9036,20.8577,20.8577,44000.0
2014-12-04 09:50:00,27.28,27.32,27.28,27.32,24200.0,20.8577,20.8883,20.8577,20.8883,24200.0
2014-12-04 09:55:00,27.31,27.31,27.28,27.28,13400.0,20.8806,20.8806,20.8577,20.8577,13400.0
2014-12-04 10:00:00,27.27,27.29,27.26,27.26,13000.0,20.85,20.8653,20.8424,20.8424,13000.0
2014-12-04 10:05:00,27.26,27.27,27.24,27.27,14600.0,20.8424,20.85,20.8271,20.85,14600.0
2014-12-04 10:10:00,27.28,27.3,27.27,27.27,8400.0,20.8577,20.873,20.85,20.85,8400.0
2014-12-04 10:15:00,27.28,27.28,27.23,27.23,11200.0,20.8577,20.8577,20.8195,20.8195,11200.0
2014-12-04 10:20:00,27.24,27.25,27.23,27.24,21600.0,20.8271,20.8348,20.8195,20.8271,21600.0
2014-12-04 10:25:00,27.25,27.25,27.22,27.23,10900.0,20.8348,20.8348,20.8118,20.8195,10900.0
2014-12-04 10:30:00,27.22,27.23,27.21,27.22,12300.0,20.8118,20.8195,20.8042,20.8118,12300.0
2014-12-04 10:35:00,27.21,27.21,27.16,27.18,13700.0,20.8042,20.8042,20.7659,20.7812,13700.0
2014-12-04 10:40:00,27.18,27.19,27.17,27.17,14100.0,20.7812,20.7889,20.7736,20.7736,14100.0
2014-12-04 10:45:00,27.16,27.17,27.13,27.15,24400.0,20.7659,20.7736,20.743,20.7583,24400.0
2014-12-04 10:50:00,27.15,27.15,27.14,27.14,1500.0,20.7583,20.7583,20.7507,20.7507,1500.0
2014-12-04 10:55:00,27.14,27.19,27.14,27.19,14800.0,20.7507,20.7889,20.7507,20.7889,14800.0
2014-12-04 11:00:00,27.19,27.19,27.17,27.17,9600.0,20.7889,20.7889,20.7736,20.7736,9600.0
2014-12-04 11:05:00,27.17,27.2,27.17,27.2,19000.0,20.7736,20.7965,20.7736,20.7965,19000.0
2014-12-04 11:10:00,27.19,27.2,27.19,27.2,9000.0,20.7889,20.7965,20.7889,20.7965,9000.0
2014-12-04 11:15:00,27.2,27.2,27.19,27.2,5600.0,20.7965,20.7965,20.7889,20.7965,5600.0
2014-12-04 11:20:00,27.2,27.2,27.17,27.18,20300.0,20.7965,20.7965,20.7736,20.7812,20300.0
2014-12-04 11:25:00,27.18,27.18,27.17,27.17,1900.0,20.7812,20.7812,20.7736,20.7736,1900.0
2014-12-04 11:30:00,27.18,27.18,27.16,27.16,9700.0,20.7812,20.7812,20.7659,20.7659,9700.0
2014-12-04 11:35:00,27.16,27.2,27.16,27.19,23000.0,20.7659,20.7965,20.7659,20.7889,23000.0
2014-12-04 11:40:00,27.19,27.19,27.18,27.19,300.0,20.7889,20.7889,20.7812,20.7889,300.0
2014-12-04 11:45:00,27.19,27.2,27.18,27.2,7900.0,20.7889,20.7965,20.7812,20.7965,7900.0
2014-12-04 11:50:00,27.2,27.2,27.19,27.19,8200.0,20.7965,20.7965,20.7889,20.7889,8200.0
2014-12-04 11:55:00,27.19,27.2,27.18,27.19,14400.0,20.7889,20.7965,20.7812,20.7889,14400.0
2014-12-04 12:00:00,27.19,27.2,27.19,27.19,52100.0,20.7889,20.7965,20.7889,20.7889,52100.0
2014-12-04 12:05:00,27.19,27.21,27.19,27.2,41100.0,20.7889,20.8042,20.7889,20.7965,41100.0
2014-12-04 12:10:00,27.21,27.21,27.19,27.2,20100.0,20.8042,20.8042,20.7889,20.7965,20100.0
2014-12-04 12:15:00,27.21,27.21,27.19,27.19,13700.0,20.8042,20.8042,20.7889,20.7889,13700.0
2014-12-04 12:20:00,27.19,27.19,27.18,27.18,1400.0,20.7889,20.7889,20.7812,20.7812,1400.0
2014-12-04 12:25:00,27.18,27.19,27.18,27.18,2000.0,20.7812,20.7889,20.7812,20.7812,2000.0
2014-12-04 12:30:00,27.19,27.26,27.18,27.23,73800.0,20.7889,20.8424,20.7812,20.8195,73800.0
2014-12-04 12:35:00,27.23,27.23,27.19,27.2,25300.0,20.8195,20.8195,20.7889,20.7965,25300.0
2014-12-04 12:40:00,27.2,27.21,27.19,27.2,16100.0,20.7965,20.8042,20.7889,20.7965,16100.0
2014-12-04 12:45:00,27.2,27.2,27.19,27.2,72900.0,20.7965,20.7965,20.7889,20.7965,72900.0
2014-12-04 12:50:00,27.2,27.2,27.18,27.18,3500.0,20.7965,20.7965,20.7812,20.7812,3500.0
2014-12-04 12:55:00,27.19,27.19,27.18,27.18,2300.0,20.7889,20.7889,20.7812,20.7812,2300.0
2014-12-04 13:00:00,27.18,27.21,27.18,27.2,33400.0,20.7812,20.8042,20.7812,20.7965,33400.0
2014-12-04 13:05:00,27.2,27.2,27.19,27.19,800.0,20.7965,20.7965,20.7889,20.7889,800.0
2014-12-04 13:10:00,27.19,27.2,27.18,27.18,3600.0,20.7889,20.7965,20.7812,20.7812,3600.0
2014-12-04 13:15:00,27.18,27.19,27.18,27.19,1000.0,20.7812,20.7889,20.7812,20.7889,1000.0
2014-12-04 13:20:00,27.18,27.19,27.18,27.18,4800.0,20.7812,20.7889,20.7812,20.7812,4800.0
2014-12-04 13:25:00,27.18,27.19,27.18,27.18,5100.0,20.7812,20.7889,20.7812,20.7812,5100.0
2014-12-04 13:30:00,27.18,27.19,27.17,27.17,6400.0,20.7812,20.7889,20.7736,20.7736,6400.0
2014-12-04 13:35:00,27.17,27.18,27.17,27.17,3600.0,20.7736,20.7812,20.7736,20.7736,3600.0
2014-12-04 13:40:00,27.17,27.21,27.17,27.2,22800.0,20.7736,20.8042,20.7736,20.7965,22800.0
2014-12-04 13:45:00,27.2,27.21,27.19,27.21,23100.0,20.7965,20.8042,20.7889,20.8042,23100.0
2014-12-04 13:50:00,27.21,27.21,27.18,27.19,40000.0,20.8042,20.8042,20.7812,20.7889,40000.0
2014-12-04 13:55:00,27.19,27.19,27.18,27.19,3300.0,20.7889,20.7889,20.7812,20.7889,3300.0
2014-12-04 14:00:00,27.19,27.19,27.17,27.18,68600.0,20.7889,20.7889,20.7736,20.7812,68600.0
2014-12-04 14:05:00,27.18,27.18,27.17,27.17,5500.0,20.7812,20.7812,20.7736,20.7736,5500.0
2014-12-04 14:10:00,27.17,27.18,27.17,27.17,3600.0,20.7736,20.7812,20.7736,20.7736,3600.0
2014-12-04 14:15:00,27.17,27.18,27.17,27.17,5100.0,20.7736,20.7812,20.7736,20.7736,5100.0
2014-12-04 14:20:00,27.17,27.19,27.17,27.18,43200.0,20.7736,20.7889,20.7736,20.7812,43200.0
2014-12-04 14:25:00,27.18,27.21,27.17,27.19,36900.0,20.7812,20.8042,20.7736,20.7889,36900.0
2014-12-04 14:30:00,27.19,27.19,27.16,27.18,22300.0,20.7889,20.7889,20.7659,20.7812,22300.0
2014-12-04 14:35:00,27.18,27.18,27.17,27.18,2100.0,20.7812,20.7812,20.7736,20.7812,2100.0
2014-12-04 14:40:00,27.18,27.21,27.17,27.21,16200.0,20.7812,20.8042,20.7736,20.8042,16200.0
2014-12-04 14:45:00,27.21,27.22,27.19,27.2,32800.0,20.8042,20.8118,20.7889,20.7965,32800.0
2014-12-04 14:50:00,27.19,27.2,27.18,27.18,9800.0,20.7889,20.7965,20.7812,20.7812,9800.0
2014-12-04 14:55:00,27.19,27.19,27.18,27.18,13100.0,20.7889,20.7889,20.7812,20.7812,13100.0
2014-12-04 15:00:00,27.19,27.21,27.18,27.18,142300.0,20.7889,20.8042,20.7812,20.7812,142300.0
2014-12-04 15:05:00,27.18,27.18,27.17,27.18,50700.0,20.7812,20.7812,20.7736,20.7812,50700.0
2014-12-04 15:10:00,27.17,27.18,27.17,27.17,4900.0,20.7736,20.7812,20.7736,20.7736,4900.0
2014-12-04 15:15:00,27.18,27.18,27.14,27.15,32300.0,20.7812,20.7812,20.7507,20.7583,32300.0
2014-12-04 15:20:00,27.14,27.16,27.12,27.13,971500.0,20.7507,20.7659,20.7354,20.743,971500.0
2014-12-04 15:25:00,27.14,27.15,27.13,27.14,45800.0,20.7507,20.7583,20.743,20.7507,45800.0
2014-12-04 15:30:00,27.14,27.19,27.14,27.19,62900.0,20.7507,20.7889,20.7507,20.7889,62900.0
2014-12-04 15:35:00,27.19,27.19,27.16,27.17,48000.0,20.7889,20.7889,20.7659,20.7736,48000.0
2014-12-04 15:40:00,27.17,27.19,27.15,27.17,52900.0,20.7736,20.7889,20.7583,20.7736,52900.0
2014-12-04 15:45:00,27.17,27.19,27.16,27.17,69800.0,20.7736,20.7889,20.7659,20.7736,69800.0
2014-12-04 15:50:00,27.17,27.2,27.16,27.18,92600.0,20.7736,20.7965,20.7659,20.7812,92600.0
2014-12-04 15:55:00,27.18,27.21,27.17,27.21,174300.0,20.7812,20.8042,20.7736,20.8042,174300.0
2014-12-05 09:30:00,27.28,27.38,27.27,27.35,27600.0,20.8577,20.9342,20.85,20.9112,27600.0
2014-12-05 09:35:00,27.35,27.36,27.24,27.29,104200.0,20.9112,20.9189,20.8271,20.8653,104200.0
2014-12-05 09:40:00,27.29,27.36,27.27,27.31,59900.0,20.8653,20.9189,20.85,20.8806,59900.0
2014-12-05 09:45:00,27.31,27.33,27.3,27.31,78600.0,20.8806,20.8959,20.873,20.8806,78600.0
2014-12-05 09:50:00,27.32,27.33,27.29,27.33,33600.0,20.8883,20.8959,20.8653,20.8959,33600.0
2014-12-05 09:55:00,27.34,27.35,27.28,27.28,14200.0,20.9036,20.9112,20.8577,20.8577,14200.0
2014-12-05 10:00:00,27.29,27.31,27.27,27.29,16000.0,20.8653,20.8806,20.85,20.8653,16000.0
2014-12-05 10:05:00,27.29,27.31,27.28,27.3,16000.0,20.8653,20.8806,20.8577,20.873,16000.0
2014-12-05 10:10:00,27.3,27.31,27.28,27.3,13400.0,20.873,20.8806,20.8577,20.873,13400.0
2014-12-05 10:15:00,27.3,27.33,27.29,27.33,80800.0,20.873,20.8959,20.8653,20.8959,80800.0
2014-12-05 10:20:00,27.32,27.32,27.28,27.29,46900.0,20.8883,20.8883,20.8577,20.8653,46900.0
2014-12-05 10:25:00,27.29,27.31,27.28,27.3,18700.0,20.8653,20.8806,20.8577,20.873,18700.0
2014-12-05 10:30:00,27.31,27.35,27.3,27.31,48600.0,20.8806,20.9112,20.873,20.8806,48600.0
2014-12-05 10:35:00,27.32,27.32,27.3,27.3,22700.0,20.8883,20.8883,20.873,20.873,22700.0
2014-12-05 10:40:00,27.3,27.31,27.29,27.3,119300.0,20.873,20.8806,20.8653,20.873,119300.0
2014-12-05 10:45:00,27.3,27.31,27.29,27.3,64900.0,20.873,20.8806,20.8653,20.873,64900.0
2014-12-05 10:50:00,27.29,27.29,27.26,27.26,9400.0,20.8653,20.8653,20.8424,20.8424,9400.0
2014-12-05 10:55:00,27.26,27.29,27.26,27.27,15500.0,20.8424,20.8653,20.8424,20.85,15500.0
2014-12-05 11:00:00,27.27,27.31,27.26,27.3,28000.0,20.85,20.8806,20.8424,20.873,28000.0
2014-12-05 11:05:00,27.3,27.3,27.28,27.29,8300.0,20.873,20.873,20.8577,20.8653,8300.0
2014-12-05 11:10:00,27.28,27.29,27.27,27.29,16100.0,20.8577,20.8653,20.85,20.8653,16100.0
2014-12-05 11:15:00,27.29,27.33,27.29,27.31,16000.0,20.8653,20.8959,20.8653,20.8806,16000.0
2014-12-05 11:20:00,27.31,27.31,27.29,27.29,29700.0,20.8806,20.8806,20.8653,20.8653,29700.0
2014-12-05 11:25:00,27.3,27.31,27.28,27.3,26700.0,20.873,20.8806,20.8577,20.873,26700.0
2014-12-05 11:30:00,27.3,27.32,27.28,27.3,121400.0,20.873,20.8883,20.8577,20.873,121400.0
2014-12-05 11:35:00,27.3,27.3,27.29,27.3,5400.0,20.873,20.873,20.8653,20.873,5400.0
2014-12-05 11:40:00,27.29,27.31,27.29,27.3,29900.0,20.8653,20.8806,20.8653,20.873,29900.0
2014-12-05 11:45:00,27.3,27.31,27.29,27.3,11600.0,20.873,20.8806,20.8653,20.873,11600.0
2014-12-05 11:50:00,27.3,27.32,27.29,27.3,47300.0,20.873,20.8883,20.8653,20.873,47300.0
2014-12-05 11:55:00,27.3,27.31,27.29,27.29,14000.0,20.873,20.8806,20.8653,20.8653,14000.0
2014-12-05 12:00:00,27.29,27.3,27.26,27.3,57300.0,20.8653,20.873,20.8424,20.873,57300.0
2014-12-05 12:05:00,27.3,27.3,27.26,27.26,62800.0,20.873,20.873,20.8424,20.8424,62800.0
2014-12-05 12:10:00,27.27,27.28,27.26,27.27,12000.0,20.85,20.8577,20.8424,20.85,12000.0
2014-12-05 12:15:00,27.27,27.29,27.26,27.27,12500.0,20.85,20.8653,20.8424,20.85,12500.0
2014-12-05 12:20:00,27.26,27.26,27.25,27.26,20900.0,20.8424,20.8424,20.8348,20.8424,20900.0
2014-12-05 12:25:00,27.25,27.27,27.24,27.27,13300.0,20.8348,20.85,20.8271,20.85,13300.0
2014-12-05 12:30:00,27.27,27.29,27.27,27.28,42400.0,20.85,20.8653,20.85,20.8577,42400.0
2014-12-05 12:35:00,27.28,27.29,27.28,27.29,3000.0,20.8577,20.8653,20.8577,20.8653,3000.0
2014-12-05 12:40:00,27.29,27.29,27.27,27.29,13100.0,20.8653,20.8653,20.85,20.8653,13100.0
2014-12-05 12:45:00,27.29,27.29,27.28,27.28,2700.0,20.8653,20.8653,20.8577,20.8577,2700.0
2014-12-05 12:50:00,27.28,27.29,27.27,27.27,3000.0,20.8577,20.8653,20.85,20.85,3000.0
2014-12-05 12:55:00,27.27,27.28,27.27,27.28,1800.0,20.85,20.8577,20.85,20.8577,1800.0
2014-12-05 13:00:00,27.28,27.29,27.27,27.28,14900.0,20.8577,20.8653,20.85,20.8577,14900.0
2014-12-05 13:05:00,27.29,27.29,27.28,27.28,4100.0,20.8653,20.8653,20.8577,20.8577,4100.0
2014-12-05 13:10:00,27.29,27.29,27.26,27.27,24300.0,20.8653,20.8653,20.8424,20.85,24300.0
2014-12-05 13:15:00,27.27,27.28,27.26,27.26,7700.0,20.85,20.8577,20.8424,20.8424,7700.0
2014-12-05 13:20:00,27.27,27.28,27.27,27.27,5500.0,20.85,20.8577,20.85,20.85,5500.0
2014-12-05 13:25:00,27.28,27.29,27.27,27.29,18600.0,20.8577,20.8653,20.85,20.8653,18600.0
2014-12-05 13:30:00,27.29,27.29,27.26,27.27,17900.0,20.8653,20.8653,20.8424,20.85,17900.0
2014-12-05 13:35:00,27.26,27.26,27.25,27.25,2800.0,20.8424,20.8424,20.8348,20.8348,2800.0
2014-12-05 13:40:00,27.26,27.28,27.25,27.28,13300.0,20.8424,20.8577,20.8348,20.8577,13300.0
2014-12-05 13:45:00,27.28,27.28,27.27,27.28,7800.0,20.8577,20.8577,20.85,20.8577,7800.0
2014-12-05 13:50:00,27.28,27.28,27.27,27.28,8700.0,20.8577,20.8577,20.85,20.8577,8700.0
2014-12-05 13:55:00,27.28,27.28,27.27,27.28,4300.0,20.8577,20.8577,20.85,20.8577,4300.0
2014-12-05 14:00:00,27.28,27.29,27.27,27.28,13600.0,20.8577,20.8653,20.85,20.8577,13600.0
2014-12-05 14:05:00,27.28,27.28,27.27,27.28,7500.0,20.8577,20.8577,20.85,20.8577,7500.0
2014-12-05 14:10:00,27.27,27.28,27.27,27.28,6700.0,20.85,20.8577,20.85,20.8577,6700.0
2014-12-05 14:15:00,27.28,27.28,27.27,27.28,7200.0,20.8577,20.8577,20.85,20.8577,7200.0
2014-12-05 14:20:00,27.28,27.28,27.26,27.26,18100.0,20.8577,20.8577,20.8424,20.8424,18100.0
2014-12-05 14:25:00,27.26,27.28,27.25,27.28,12200.0,20.8424,20.8577,20.8348,20.8577,12200.0
2014-12-05 14:30:00,27.28,27.28,27.27,27.28,5700.0,20.8577,20.8577,20.85,20.8577,5700.0
2014-12-05 14:35:00,27.28,27.28,27.26,27.26,26000.0,20.8577,20.8577,20.8424,20.8424,26000.0
2014-12-05 14:40:00,27.26,27.27,27.24,27.24,7300.0,20.8424,20.85,20.8271,20.8271,7300.0
2014-12-05 14:45:00,27.25,27.25,27.23,27.25,135600.0,20.8348,20.8348,20.8195,20.8348,135600.0
2014-12-05 14:50:00,27.25,27.25,27.24,27.24,10100.0,20.8348,20.8348,20.8271,20.8271,10100.0
2014-12-05 14:55:00,27.24,27.25,27.21,27.23,43400.0,20.8271,20.8348,20.8042,20.8195,43400.0
2014-12-05 15:00:00,27.23,27.25,27.22,27.25,52100.0,20.8195,20.8348,20.8118,20.8348,52100.0
2014-12-05 15:05:00,27.25,27.27,27.24,27.24,40600.0,20.8348,20.85,20.8271,20.8271,40600.0
2014-12-05 15:10:00,27.24,27.25,27.23,27.24,18400.0,20.8271,20.8348,20.8195,20.8271,18400.0
2014-12-05 15:15:00,27.23,27.24,27.23,27.24,35300.0,20.8195,20.8271,20.8195,20.8271,35300.0
2014-12-05 15:20:00,27.24,27.26,27.24,27.24,41200.0,20.8271,20.8424,20.8271,20.8271,41200.0
2014-12-05 15:25:00,27.24,27.25,27.24,27.25,114200.0,20.8271,20.8348,20.8271,20.8348,114200.0
2014-12-05 15:30:00,27.24,27.25,27.21,27.21,18500.0,20.8271,20.8348,20.8042,20.8042,18500.0
2014-12-05 15:35:00,27.21,27.23,27.19,27.22,65600.0,20.8042,20.8195,20.7889,20.8118,65600.0
2014-12-05 15:40:00,27.23,27.23,27.2,27.21,22900.0,20.8195,20.8195,20.7965,20.8042,22900.0
2014-12-05 15:45:00,27.2,27.24,27.19,27.2,153700.0,20.7965,20.8271,20.7889,20.7965,153700.0
2014-12-05 15:50:00,27.2,27.24,27.19,27.24,56800.0,20.7965,20.8271,20.7889,20.8271,56800.0
2014-12-05 15:55:00,27.24,27.28,27.23,27.27,107100.0,20.8271,20.8577,20.8195,20.85,107100.0
2014-12-08 09:30:00,27.3,27.38,27.26,27.38,56500.0,20.873,20.9342,20.8424,20.9342,56500.0
2014-12-08 09:35:00,27.38,27.4,27.35,27.35,29600.0,20.9342,20.9494,20.9112,20.9112,29600.0
2014-12-08 09:40:00,27.36,27.41,27.36,27.41,28700.0,20.9189,20.9571,20.9189,20.9571,28700.0
2014-12-08 09:45:00,27.4,27.43,27.4,27.4,26300.0,20.9494,20.9724,20.9494,20.9494,26300.0
2014-12-08 09:50:00,27.4,27.41,27.37,27.38,145000.0,20.9494,20.9571,20.9265,20.9342,145000.0
2014-12-08 09:55:00,27.38,27.39,27.33,27.37,102700.0,20.9342,20.9418,20.8959,20.9265,102700.0
2014-12-08 10:00:00,27.37,27.41,27.37,27.4,44600.0,20.9265,20.9571,20.9265,20.9494,44600.0
2014-12-08 10:05:00,27.4,27.41,27.39,27.4,103400.0,20.9494,20.9571,20.9418,20.9494,103400.0
2014-12-08 10:10:00,27.4,27.41,27.38,27.39,75800.0,20.9494,20.9571,20.9342,20.9418,75800.0
2014-12-08 10:15:00,27.39,27.41,27.38,27.39,48000.0,20.9418,20.9571,20.9342,20.9418,48000.0
2014-12-08 10:20:00,27.4,27.41,27.39,27.41,19600.0,20.9494,20.9571,20.9418,20.9571,19600.0
2014-12-08 10:25:00,27.41,27.41,27.39,27.39,55900.0,20.9571,20.9571,20.9418,20.9418,55900.0
2014-12-08 10:30:00,27.4,27.41,27.39,27.41,18100.0,20.9494,20.9571,20.9418,20.9571,18100.0
2014-12-08 10:35:00,27.4,27.41,27.38,27.39,156700.0,20.9494,20.9571,20.9342,20.9418,156700.0
2014-12-08 10:40:00,27.39,27.41,27.38,27.4,18300.0,20.9418,20.9571,20.9342,20.9494,18300.0
2014-12-08 10:45:00,27.41,27.41,27.38,27.39,44300.0,20.9571,20.9571,20.9342,20.9418,44300.0
2014-12-08 10:50:00,27.39,27.4,27.38,27.4,63800.0,20.9418,20.9494,20.9342,20.9494,63800.0
2014-12-08 10:55:00,27.4,27.41,27.39,27.41,49200.0,20.9494,20.9571,20.9418,20.9571,49200.0
2014-12-08 11:00:00,27.41,27.43,27.4,27.43,70500.0,20.9571,20.9724,20.9494,20.9724,70500.0
2014-12-08 11:05:00,27.42,27.44,27.4,27.4,152700.0,20.9647,20.98,20.9494,20.9494,152700.0
2014-12-08 11:10:00,27.4,27.43,27.4,27.42,26400.0,20.9494,20.9724,20.9494,20.9647,26400.0
2014-12-08 11:15:00,27.42,27.45,27.42,27.44,26500.0,20.9647,20.9877,20.9647,20.98,26500.0
2014-12-08 11:20:00,27.44,27.44,27.41,27.43,108600.0,20.98,20.98,20.9571,20.9724,108600.0
2014-12-08 11:25:00,27.44,27.45,27.43,27.44,33800.0,20.98,20.9877,20.9724,20.98,33800.0
2014-12-08 11:30:00,27.44,27.46,27.43,27.46,54100.0,20.98,20.9953,20.9724,20.9953,54100.0
2014-12-08 11:35:00,27.45,27.48,27.45,27.46,53100.0,20.9877,21.0106,20.9877,20.9953,53100.0
2014-12-08 11:40:00,27.47,27.47,27.43,27.45,152200.0,21.003,21.003,20.9724,20.9877,152200.0
2014-12-08 11:45:00,27.46,27.46,27.44,27.45,21000.0,20.9953,20.9953,20.98,20.9877,21000.0
2014-12-08 11:50:00,27.46,27.47,27.44,27.46,12400.0,20.9953,21.003,20.98,20.9953,12400.0
2014-12-08 11:55:00,27.47,27.47,27.45,27.46,68400.0,21.003,21.003,20.9877,20.9953,68400.0
2014-12-08 12:00:00,27.46,27.47,27.45,27.45,23700.0,20.9953,21.003,20.9877,20.9877,23700.0
2014-12-08 12:05:00,27.46,27.46,27.44,27.45,16200.0,20.9953,20.9953,20.98,20.9877,16200.0
2014-12-08 12:10:00,27.45,27.45,27.41,27.42,12300.0,20.9877,20.9877,20.9571,20.9647,12300.0
2014-12-08 12:15:00,27.42,27.43,27.4,27.41,36100.0,20.9647,20.9724,20.9494,20.9571,36100.0
2014-12-08 12:20:00,27.41,27.43,27.39,27.43,20700.0,20.9571,20.9724,20.9418,20.9724,20700.0
2014-12-08 12:25:00,27.42,27.44,27.42,27.42,35800.0,20.9647,20.98,20.9647,20.9647,35800.0
2014-12-08 12:30:00,27.41,27.43,27.41,27.42,15900.0,20.9571,20.9724,20.9571,20.9647,15900.0
2014-12-08 12:35:00,27.42,27.43,27.41,27.42,16900.0,20.9647,20.9724,20.9571,20.9647,16900.0
2014-12-08 12:40:00,27.43,27.44,27.41,27.41,17400.0,20.9724,20.98,20.9571,20.9571,17400.0
2014-12-08 12:45:00,27.42,27.42,27.41,27.42,5500.0,20.9647,20.9647,20.9571,20.9647,5500.0
2014-12-08 12:50:00,27.42,27.43,27.39,27.39,42800.0,20.9647,20.9724,20.9418,20.9418,42800.0
2014-12-08 12:55:00,27.39,27.4,27.38,27.39,8600.0,20.9418,20.9494,20.9342,20.9418,8600.0
2014-12-08 13:00:00,27.39,27.4,27.37,27.39,44400.0,20.9418,20.9494,20.9265,20.9418,44400.0
2014-12-08 13:05:00,27.39,27.4,27.37,27.38,20600.0,20.9418,20.9494,20.9265,20.9342,20600.0
2014-12-08 13:10:00,27.37,27.38,27.35,27.36,11900.0,20.9265,20.9342,20.9112,20.9189,11900.0
2014-12-08 13:15:00,27.36,27.36,27.33,27.34,25600.0,20.9189,20.9189,20.8959,20.9036,25600.0
2014-12-08 13:20:00,27.33,27.34,27.3,27.3,15900.0,20.8959,20.9036,20.873,20.873,15900.0
2014-12-08 13:25:00,27.3,27.32,27.3,27.32,17900.0,20.873,20.8883,20.873,20.8883,17900.0
2014-12-08 13:30:00,27.31,27.32,27.27,27.27,14700.0,20.8806,20.8883,20.85,20.85,14700.0
2014-12-08 13:35:00,27.27,27.28,27.25,27.28,20700.0,20.85,20.8577,20.8348,20.8577,20700.0
2014-12-08 13:40:00,27.27,27.28,27.25,27.26,11600.0,20.85,20.8577,20.8348,20.8424,11600.0
2014-12-08 13:45:00,27.26,27.26,27.25,27.25,8300.0,20.8424,20.8424,20.8348,20.8348,8300.0
2014-12-08 13:50:00,27.26,27.26,27.25,27.26,6500.0,20.8424,20.8424,20.8348,20.8424,6500.0
2014-12-08 13:55:00,27.26,27.26,27.25,27.26,4600.0,20.8424,20.8424,20.8348,20.8424,4600.0
2014-12-08 14:00:00,27.26,27.26,27.22,27.23,46600.0,20.8424,20.8424,20.8118,20.8195,46600.0
2014-12-08 14:05:00,27.23,27.25,27.23,27.25,12500.0,20.8195,20.8348,20.8195,20.8348,12500.0
2014-12-08 14:10:00,27.25,27.25,27.23,27.24,22600.0,20.8348,20.8348,20.8195,20.8271,22600.0
2014-12-08 14:15:00,27.24,27.26,27.23,27.25,21200.0,20.8271,20.8424,20.8195,20.8348,21200.0
2014-12-08 14:20:00,27.26,27.27,27.25,27.27,18800.0,20.8424,20.85,20.8348,20.85,18800.0
2014-12-08 14:25:00,27.27,27.28,27.26,27.28,32000.0,20.85,20.8577,20.8424,20.8577,32000.0
2014-12-08 14:30:00,27.28,27.29,27.27,27.29,37800.0,20.8577,20.8653,20.85,20.8653,37800.0
2014-12-08 14:35:00,27.29,27.29,27.24,27.28,195400.0,20.8653,20.8653,20.8271,20.8577,195400.0
2014-12-08 14:40:00,27.28,27.3,27.28,27.3,21200.0,20.8577,20.873,20.8577,20.873,21200.0
2014-12-08 14:45:00,27.3,27.3,27.27,27.28,65900.0,20.873,20.873,20.85,20.8577,65900.0
2014-12-08 14:50:00,27.28,27.29,27.28,27.29,51300.0,20.8577,20.8653,20.8577,20.8653,51300.0
2014-12-08 14:55:00,27.29,27.29,27.28,27.29,37700.0,20.8653,20.8653,20.8577,20.8653,37700.0
2014-12-08 15:00:00,27.29,27.29,27.27,27.29,37400.0,20.8653,20.8653,20.85,20.8653,37400.0
2014-12-08 15:05:00,27.28,27.31,27.27,27.28,264900.0,20.8577,20.8806,20.85,20.8577,264900.0
2014-12-08 15:10:00,27.28,27.29,27.27,27.28,208300.0,20.8577,20.8653,20.85,20.8577,208300.0
2014-12-08 15:15:00,27.28,27.28,27.25,27.25,85700.0,20.8577,20.8577,20.8348,20.8348,85700.0
2014-12-08 15:20:00,27.26,27.28,27.25,27.27,74500.0,20.8424,20.8577,20.8348,20.85,74500.0
2014-12-08 15:25:00,27.27,27.29,27.26,27.29,55500.0,20.85,20.8653,20.8424,20.8653,55500.0
2014-12-08 15:30:00,27.29,27.29,27.26,27.29,48800.0,20.8653,20.8653,20.8424,20.8653,48800.0
2014-12-08 15:35:00,27.29,27.29,27.27,27.27,74200.0,20.8653,20.8653,20.85,20.85,74200.0
2014-12-08 15:40:00,27.27,27.29,27.26,27.29,118100.0,20.85,20.8653,20.8424,20.8653,118100.0
2014-12-08 15:45:00,27.29,27.29,27.28,27.29,50000.0,20.8653,20.8653,20.8577,20.8653,50000.0
2014-12-08 15:50:00,27.29,27.31,27.28,27.3,225500.0,20.8653,20.8806,20.8577,20.873,225500.0
2014-12-08 15:55:00,27.3,27.31,27.28,27.28,282300.0,20.873,20.8806,20.8577,20.8577,282300.0
2014-12-09 09:30:00,27.15,27.16,26.94,27.13,98700.0,20.7583,20.7659,20.5977,20.743,98700.0
2014-12-09 09:35:00,27.14,27.18,27.1,27.17,25500.0,20.7507,20.7812,20.7201,20.7736,25500.0
2014-12-09 09:40:00,27.17,27.18,27.15,27.17,15100.0,20.7736,20.7812,20.7583,20.7736,15100.0
2014-12-09 09:45:00,27.17,27.17,27.13,27.14,50400.0,20.7736,20.7736,20.743,20.7507,50400.0
2014-12-09 09:50:00,27.14,27.15,27.12,27.12,19800.0,20.7507,20.7583,20.7354,20.7354,19800.0
2014-12-09 09:55:00,27.13,27.14,27.1,27.12,76000.0,20.743,20.7507,20.7201,20.7354,76000.0
2014-12-09 10:00:00,27.12,27.12,27.03,27.04,273600.0,20.7354,20.7354,20.6665,20.6742,273600.0
2014-12-09 10:05:00,27.04,27.09,27.03,27.08,101600.0,20.6742,20.7124,20.6665,20.7048,101600.0
2014-12-09 10:10:00,27.09,27.09,27.05,27.07,71000.0,20.7124,20.7124,20.6818,20.6971,71000.0
2014-12-09 10:15:00,27.06,27.07,27.01,27.04,38100.0,20.6895,20.6971,20.6513,20.6742,38100.0
2014-12-09 10:20:00,27.03,27.05,27.01,27.02,34200.0,20.6665,20.6818,20.6513,20.6589,34200.0
2014-12-09 10:25:00,27.02,27.03,26.97,26.98,57600.0,20.6589,20.6665,20.6207,20.6283,57600.0
2014-12-09 10:30:00,26.98,26.99,26.9,26.91,72900.0,20.6283,20.636,20.5672,20.5748,72900.0
2014-12-09 10:35:00,26.91,26.97,26.91,26.96,32500.0,20.5748,20.6207,20.5748,20.613,32500.0
2014-12-09 10:40:00,26.96,26.98,26.95,26.96,55200.0,20.613,20.6283,20.6054,20.613,55200.0
2014-12-09 10:45:00,26.96,26.97,26.93,26.95,2380400.0,20.613,20.6207,20.5901,20.6054,2380400.0
2014-12-09 10:50:00,26.95,26.95,26.93,26.95,760500.0,20.6054,20.6054,20.5901,20.6054,760500.0
2014-12-09 10:55:00,26.95,26.96,26.94,26.95,125700.0,20.6054,20.613,20.5977,20.6054,125700.0
2014-12-09 11:00:00,26.95,26.96,26.9,26.91,56100.0,20.6054,20.613,20.5672,20.5748,56100.0
2014-12-09 11:05:00,26.91,26.93,26.87,26.88,37200.0,20.5748,20.5901,20.5442,20.5519,37200.0
2014-12-09 11:10:00,26.88,26.89,26.88,26.89,8200.0,20.5519,20.5595,20.5519,20.5595,8200.0
2014-12-09 11:15:00,26.89,26.94,26.89,26.94,73600.0,20.5595,20.5977,20.5595,20.5977,73600.0
2014-12-09 11:20:00,26.94,26.95,26.93,26.94,14000.0,20.5977,20.6054,20.5901,20.5977,14000.0
2014-12-09 11:25:00,26.94,26.98,26.94,26.97,106500.0,20.5977,20.6283,20.5977,20.6207,106500.0
2014-12-09 11:30:00,26.97,26.98,26.97,26.98,12100.0,20.6207,20.6283,20.6207,20.6283,12100.0
2014-12-09 11:35:00,26.98,26.98,26.94,26.97,30500.0,20.6283,20.6283,20.5977,20.6207,30500.0
2014-12-09 11:40:00,26.97,26.99,26.96,26.96,12700.0,20.6207,20.636,20.613,20.613,12700.0
2014-12-09 11:45:00,26.96,26.97,26.93,26.95,36600.0,20.613,20.6207,20.5901,20.6054,36600.0
2014-12-09 11:50:00,26.95,26.96,26.95,26.96,19800.0,20.6054,20.613,20.6054,20.613,19800.0
2014-12-09 11:55:00,26.95,26.98,26.95,26.96,22900.0,20.6054,20.6283,20.6054,20.613,22900.0
2014-12-09 12:00:00,26.97,26.97,26.94,26.95,31800.0,20.6207,20.6207,20.5977,20.6054,31800.0
2014-12-09 12:05:00,26.95,26.97,26.94,26.96,37400.0,20.6054,20.6207,20.5977,20.613,37400.0
2014-12-09 12:10:00,26.97,26.97,26.94,26.95,13200.0,20.6207,20.6207,20.5977,20.6054,13200.0
2014-12-09 12:15:00,26.94,26.95,26.91,26.92,24200.0,20.5977,20.6054,20.5748,20.5824,24200.0
2014-12-09 12:20:00,26.93,26.94,26.91,26.92,21800.0,20.5901,20.5977,20.5748,20.5824,21800.0
2014-12-09 12:25:00,26.92,26.94,26.91,26.93,39900.0,20.5824,20.5977,20.5748,20.5901,39900.0
2014-12-09 12:30:00,26.93,26.93,26.9,26.9,51900.0,20.5901,20.5901,20.5672,20.5672,51900.0
2014-12-09 12:35:00,26.9,26.93,26.9,26.93,45300.0,20.5672,20.5901,20.5672,20.5901,45300.0
2014-12-09 12:40:00,26.93,26.94,26.9,26.9,21900.0,20.5901,20.5977,20.5672,20.5672,21900.0
2014-12-09 12:45:00,26.91,26.91,26.89,26.91,17400.0,20.5748,20.5748,20.5595,20.5748,17400.0
2014-12-09 12:50:00,26.91,26.91,26.9,26.91,16700.0,20.5748,20.5748,20.5672,20.5748,16700.0
2014-12-09 12:55:00,26.91,26.91,26.9,26.91,18200.0,20.5748,20.5748,20.5672,20.5748,18200.0
2014-12-09 13:00:00,26.91,26.92,26.89,26.9,24200.0,20.5748,20.5824,20.5595,20.5672,24200.0
2014-12-09 13:05:00,26.9,26.91,26.89,26.91,25100.0,20.5672,20.5748,20.5595,20.5748,25100.0
2014-12-09 13:10:00,26.91,26.93,26.9,26.92,44100.0,20.5748,20.5901,20.5672,20.5824,44100.0
2014-12-09 13:15:00,26.92,26.92,26.9,26.91,20300.0,20.5824,20.5824,20.5672,20.5748,20300.0
2014-12-09 13:20:00,26.91,26.92,26.9,26.92,31200.0,20.5748,20.5824,20.5672,20.5824,31200.0
2014-12-09 13:25:00,26.92,26.92,26.91,26.92,12700.0,20.5824,20.5824,20.5748,20.5824,12700.0
2014-12-09 13:30:00,26.92,26.93,26.91,26.93,58100.0,20.5824,20.5901,20.5748,20.5901,58100.0
2014-12-09 13:35:00,26.93,26.93,26.92,26.93,46900.0,20.5901,20.5901,20.5824,20.5901,46900.0
2014-12-09 13:40:00,26.93,26.93,26.92,26.93,18000.0,20.5901,20.5901,20.5824,20.5901,18000.0
2014-12-09 13:45:00,26.93,26.93,26.89,26.89,50600.0,20.5901,20.5901,20.5595,20.5595,50600.0
2014-12-09 13:50:00,26.89,26.9,26.84,26.85,43500.0,20.5595,20.5672,20.5213,20.5289,43500.0
2014-12-09 13:55:00,26.84,26.85,26.83,26.84,24600.0,20.5213,20.5289,20.5136,20.5213,24600.0
2014-12-09 14:00:00,26.84,26.85,26.83,26.85,28500.0,20.5213,20.5289,20.5136,20.5289,28500.0
2014-12-09 14:05:00,26.84,26.88,26.84,26.88,31700.0,20.5213,20.5519,20.5213,20.5519,31700.0
2014-12-09 14:10:00,26.88,26.88,26.86,26.87,20100.0,20.5519,20.5519,20.5366,20.5442,20100.0
2014-12-09 14:15:00,26.87,26.88,26.87,26.88,20400.0,20.5442,20.5519,20.5442,20.5519,20400.0
2014-12-09 14:20:00,26.88,26.94,26.87,26.94,28200.0,20.5519,20.5977,20.5442,20.5977,28200.0
2014-12-09 14:25:00,26.94,26.94,26.93,26.94,8000.0,20.5977,20.5977,20.5901,20.5977,8000.0
2014-12-09 14:30:00,26.94,26.94,26.89,26.89,61400.0,20.5977,20.5977,20.5595,20.5595,61400.0
2014-12-09 14:35:00,26.89,26.9,26.88,26.88,20400.0,20.5595,20.5672,20.5519,20.5519,20400.0
2014-12-09 14:40:00,26.89,26.89,26.84,26.86,51500.0,20.5595,20.5595,20.5213,20.5366,51500.0
2014-12-09 14:45:00,26.85,26.86,26.84,26.84,43700.0,20.5289,20.5366,20.5213,20.5213,43700.0
2014-12-09 14:50:00,26.85,26.85,26.83,26.84,17300.0,20.5289,20.5289,20.5136,20.5213,17300.0
2014-12-09 14:55:00,26.84,26.86,26.83,26.85,46900.0,20.5213,20.5366,20.5136,20.5289,46900.0
2014-12-09 15:00:00,26.86,26.86,26.84,26.85,64400.0,20.5366,20.5366,20.5213,20.5289,64400.0
2014-12-09 15:05:00,26.86,26.86,26.83,26.83,41500.0,20.5366,20.5366,20.5136,20.5136,41500.0
2014-12-09 15:10:00,26.84,26.85,26.83,26.84,157000.0,20.5213,20.5289,20.5136,20.5213,157000.0
2014-12-09 15:15:00,26.84,26.85,26.81,26.82,124000.0,20.5213,20.5289,20.4983,20.506,124000.0
2014-12-09 15:20:00,26.82,26.84,26.81,26.84,29100.0,20.506,20.5213,20.4983,20.5213,29100.0
2014-12-09 15:25:00,26.84,26.88,26.83,26.86,100700.0,20.5213,20.5519,20.5136,20.5366,100700.0
2014-12-09 15:30:00,26.85,26.86,26.82,26.84,30200.0,20.5289,20.5366,20.506,20.5213,30200.0
2014-12-09 15:35:00,26.84,26.84,26.81,26.81,233600.0,20.5213,20.5213,20.4983,20.4983,233600.0
2014-12-09 15:40:00,26.82,26.83,26.79,26.83,100100.0,20.506,20.5136,20.4831,20.5136,100100.0
2014-12-09 15:45:00,26.83,26.83,26.78,26.79,301300.0,20.5136,20.5136,20.4754,20.4831,301300.0
2014-12-09 15:50:00,26.78,26.84,26.78,26.83,182600.0,20.4754,20.5213,20.4754,20.5136,182600.0
2014-12-09 15:55:00,26.83,26.84,26.81,26.84,416800.0,20.5136,20.5213,20.4983,20.5213,416800.0
2014-12-10 09:30:00,26.84,27.01,26.83,26.99,56900.0,20.5213,20.6513,20.5136,20.636,56900.0
2014-12-10 09:35:00,26.98,26.98,26.85,26.86,182400.0,20.6283,20.6283,20.5289,20.5366,182400.0
2014-12-10 09:40:00,26.88,26.9,26.81,26.9,100200.0,20.5519,20.5672,20.4983,20.5672,100200.0
2014-12-10 09:45:00,26.9,26.91,26.84,26.85,146700.0,20.5672,20.5748,20.5213,20.5289,146700.0
2014-12-10 09:50:00,26.85,26.87,26.84,26.86,52300.0,20.5289,20.5442,20.5213,20.5366,52300.0
2014-12-10 09:55:00,26.86,26.88,26.84,26.88,37900.0,20.5366,20.5519,20.5213,20.5519,37900.0
2014-12-10 10:00:00,26.88,26.91,26.87,26.9,150900.0,20.5519,20.5748,20.5442,20.5672,150900.0
2014-12-10 10:05:00,26.9,26.93,26.89,26.93,56800.0,20.5672,20.5901,20.5595,20.5901,56800.0
2014-12-10 10:10:00,26.93,26.93,26.9,26.91,307300.0,20.5901,20.5901,20.5672,20.5748,307300.0
2014-12-10 10:15:00,26.91,26.91,26.87,26.89,84300.0,20.5748,20.5748,20.5442,20.5595,84300.0
2014-12-10 10:20:00,26.89,26.89,26.85,26.85,39800.0,20.5595,20.5595,20.5289,20.5289,39800.0
2014-12-10 10:25:00,26.86,26.86,26.84,26.84,25400.0,20.5366,20.5366,20.5213,20.5213,25400.0
2014-12-10 10:30:00,26.84,26.85,26.82,26.82,28400.0,20.5213,20.5289,20.506,20.506,28400.0
2014-12-10 10:35:00,26.83,26.83,26.75,26.75,125000.0,20.5136,20.5136,20.4525,20.4525,125000.0
2014-12-10 10:40:00,26.75,26.82,26.75,26.8,198700.0,20.4525,20.506,20.4525,20.4907,198700.0
2014-12-10 10:45:00,26.8,26.81,26.79,26.8,60900.0,20.4907,20.4983,20.4831,20.4907,60900.0
2014-12-10 10:50:00,26.8,26.81,26.8,26.81,77200.0,20.4907,20.4983,20.4907,20.4983,77200.0
2014-12-10 10:55:00,26.8,26.86,26.8,26.86,95600.0,20.4907,20.5366,20.4907,20.5366,95600.0
2014-12-10 11:00:00,26.85,26.89,26.84,26.88,127300.0,20.5289,20.5595,20.5213,20.5519,127300.0
2014-12-10 11:05:00,26.89,26.94,26.88,26.9,343900.0,20.5595,20.5977,20.5519,20.5672,343900.0
2014-12-10 11:10:00,26.9,26.91,26.86,26.9,263100.0,20.5672,20.5748,20.5366,20.5672,263100.0
2014-12-10 11:15:00,26.9,26.91,26.87,26.88,40700.0,20.5672,20.5748,20.5442,20.5519,40700.0
2014-12-10 11:20:00,26.88,26.9,26.87,26.88,250500.0,20.5519,20.5672,20.5442,20.5519,250500.0
2014-12-10 11:25:00,26.89,26.89,26.87,26.87,38400.0,20.5595,20.5595,20.5442,20.5442,38400.0
2014-12-10 11:30:00,26.86,26.89,26.86,26.88,16900.0,20.5366,20.5595,20.5366,20.5519,16900.0
2014-12-10 11:35:00,26.88,26.9,26.87,26.89,46700.0,20.5519,20.5672,20.5442,20.5595,46700.0
2014-12-10 11:40:00,26.89,26.9,26.87,26.87,16700.0,20.5595,20.5672,20.5442,20.5442,16700.0
2014-12-10 11:45:00,26.87,26.88,26.85,26.86,58200.0,20.5442,20.5519,20.5289,20.5366,58200.0
2014-12-10 11:50:00,26.87,26.89,26.87,26.87,31100.0,20.5442,20.5595,20.5442,20.5442,31100.0
2014-12-10 11:55:00,26.88,26.89,26.88,26.88,25000.0,20.5519,20.5595,20.5519,20.5519,25000.0
2014-12-10 12:00:00,26.89,26.89,26.87,26.87,51400.0,20.5595,20.5595,20.5442,20.5442,51400.0
2014-12-10 12:05:00,26.88,26.89,26.87,26.89,10800.0,20.5519,20.5595,20.5442,20.5595,10800.0
2014-12-10 12:10:00,26.89,26.9,26.88,26.88,90600.0,20.5595,20.5672,20.5519,20.5519,90600.0
2014-12-10 12:15:00,26.87,26.87,26.84,26.85,38700.0,20.5442,20.5442,20.5213,20.5289,38700.0
2014-12-10 12:20:00,26.85,26.86,26.84,26.85,7900.0,20.5289,20.5366,20.5213,20.5289,7900.0
2014-12-10 12:25:00,26.85,26.86,26.83,26.83,21500.0,20.5289,20.5366,20.5136,20.5136,21500.0
2014-12-10 12:30:00,26.83,26.84,26.82,26.84,24300.0,20.5136,20.5213,20.506,20.5213,24300.0
2014-12-10 12:35:00,26.84,26.85,26.82,26.83,177400.0,20.5213,20.5289,20.506,20.5136,177400.0
2014-12-10 12:40:00,26.83,26.83,26.82,26.82,21700.0,20.5136,20.5136,20.506,20.506,21700.0
2014-12-10 12:45:00,26.83,26.83,26.81,26.81,35500.0,20.5136,20.5136,20.4983,20.4983,35500.0
2014-12-10 12:50:00,26.82,26.84,26.81,26.82,37300.0,20.506,20.5213,20.4983,20.506,37300.0
2014-12-10 12:55:00,26.81,26.82,26.8,26.81,16000.0,20.4983,20.506,20.4907,20.4983,16000.0
2014-12-10 13:00:00,26.81,26.83,26.8,26.83,14100.0,20.4983,20.5136,20.4907,20.5136,14100.0
2014-12-10 13:05:00,26.83,26.83,26.81,26.83,17300.0,20.5136,20.5136,20.4983,20.5136,17300.0
2014-12-10 13:10:00,26.83,26.83,26.82,26.83,28700.0,20.5136,20.5136,20.506,20.5136,28700.0
2014-12-10 13:15:00,26.83,26.83,26.81,26.81,11500.0,20.5136,20.5136,20.4983,20.4983,11500.0
2014-12-10 13:20:00,26.81,26.82,26.8,26.8,38900.0,20.4983,20.506,20.4907,20.4907,38900.0
2014-12-10 13:25:00,26.8,26.81,26.79,26.8,29500.0,20.4907,20.4983,20.4831,20.4907,29500.0
2014-12-10 13:30:00,26.8,26.8,26.74,26.75,41600.0,20.4907,20.4907,20.4448,20.4525,41600.0
2014-12-10 13:35:00,26.75,26.77,26.74,26.76,11100.0,20.4525,20.4678,20.4448,20.4601,11100.0
2014-12-10 13:40:00,26.77,26.77,26.75,26.75,38800.0,20.4678,20.4678,20.4525,20.4525,38800.0
2014-12-10 13:45:00,26.75,26.75,26.71,26.71,44900.0,20.4525,20.4525,20.4219,20.4219,44900.0
2014-12-10 13:50:00,26.71,26.73,26.7,26.73,24100.0,20.4219,20.4372,20.4142,20.4372,24100.0
2014-12-10 13:55:00,26.73,26.76,26.72,26.76,45600.0,20.4372,20.4601,20.4295,20.4601,45600.0
2014-12-10 14:00:00,26.76,26.79,26.75,26.79,46900.0,20.4601,20.4831,20.4525,20.4831,46900.0
2014-12-10 14:05:00,26.79,26.81,26.78,26.81,91000.0,20.4831,20.4983,20.4754,20.4983,91000.0
2014-12-10 14:10:00,26.8,26.85,26.8,26.85,41000.0,20.4907,20.5289,20.4907,20.5289,41000.0
2014-12-10 14:15:00,26.84,26.84,26.82,26.83,29900.0,20.5213,20.5213,20.506,20.5136,29900.0
2014-12-10 14:20:00,26.82,26.83,26.78,26.78,24900.0,20.506,20.5136,20.4754,20.4754,24900.0
2014-12-10 14:25:00,26.78,26.8,26.77,26.8,60800.0,20.4754,20.4907,20.4678,20.4907,60800.0
2014-12-10 14:30:00,26.8,26.8,26.76,26.77,57400.0,20.4907,20.4907,20.4601,20.4678,57400.0
2014-12-10 14:35:00,26.78,26.81,26.77,26.78,63400.0,20.4754,20.4983,20.4678,20.4754,63400.0
2014-12-10 14:40:00,26.78,26.79,26.76,26.78,103000.0,20.4754,20.4831,20.4601,20.4754,103000.0
2014-12-10 14:45:00,26.79,26.79,26.78,26.78,23000.0,20.4831,20.4831,20.4754,20.4754,23000.0
2014-12-10 14:50:00,26.78,26.79,26.76,26.76,55900.0,20.4754,20.4831,20.4601,20.4601,55900.0
2014-12-10 14:55:00,26.76,26.77,26.74,26.74,51900.0,20.4601,20.4678,20.4448,20.4448,51900.0
2014-12-10 15:00:00,26.75,26.76,26.73,26.76,50100.0,20.4525,20.4601,20.4372,20.4601,50100.0
2014-12-10 15:05:00,26.76,26.81,26.75,26.8,215900.0,20.4601,20.4983,20.4525,20.4907,215900.0
2014-12-10 15:10:00,26.8,26.8,26.78,26.78,187900.0,20.4907,20.4907,20.4754,20.4754,187900.0
2014-12-10 15:15:00,26.79,26.8,26.76,26.79,73900.0,20.4831,20.4907,20.4601,20.4831,73900.0
2014-12-10 15:20:00,26.8,26.8,26.78,26.78,59600.0,20.4907,20.4907,20.4754,20.4754,59600.0
2014-12-10 15:25:00,26.78,26.79,26.74,26.76,45700.0,20.4754,20.4831,20.4448,20.4601,45700.0
2014-12-10 15:30:00,26.76,26.81,26.75,26.8,128700.0,20.4601,20.4983,20.4525,20.4907,128700.0
2014-12-10 15:35:00,26.8,26.8,26.75,26.76,98000.0,20.4907,20.4907,20.4525,20.4601,98000.0
2014-12-10 15:40:00,26.76,26.76,26.72,26.73,88900.0,20.4601,20.4601,20.4295,20.4372,88900.0
2014-12-10 15:45:00,26.73,26.74,26.73,26.74,135400.0,20.4372,20.4448,20.4372,20.4448,135400.0
2014-12-10 15:50:00,26.74,26.77,26.73,26.77,185100.0,20.4448,20.4678,20.4372,20.4678,185100.0
2014-12-10 15:55:00,26.77,26.78,26.75,26.75,309400.0,20.4678,20.4754,20.4525,20.4525,309400.0
2014-12-11 09:30:00,26.76,26.97,26.76,26.97,159800.0,20.4601,20.6207,20.4601,20.6207,159800.0
2014-12-11 09:35:00,26.97,27.06,26.92,26.98,182600.0,20.6207,20.6895,20.5824,20.6283,182600.0
2014-12-11 09:40:00,26.98,27.06,26.91,26.93,161700.0,20.6283,20.6895,20.5748,20.5901,161700.0
2014-12-11 09:45:00,26.94,27.02,26.94,26.99,186600.0,20.5977,20.6589,20.5977,20.636,186600.0
2014-12-11 09:50:00,27.0,27.03,26.94,26.99,153800.0,20.6436,20.6665,20.5977,20.636,153800.0
2014-12-11 09:55:00,26.99,26.99,26.96,26.98,48200.0,20.636,20.636,20.613,20.6283,48200.0
2014-12-11 10:00:00,26.98,27.0,26.94,26.98,196200.0,20.6283,20.6436,20.5977,20.6283,196200.0
2014-12-11 10:05:00,26.98,26.99,26.97,26.98,29500.0,20.6283,20.636,20.6207,20.6283,29500.0
2014-12-11 10:10:00,26.98,26.99,26.97,26.99,17100.0,20.6283,20.636,20.6207,20.636,17100.0
2014-12-11 10:15:00,26.99,27.0,26.96,26.98,154100.0,20.636,20.6436,20.613,20.6283,154100.0
2014-12-11 10:20:00,26.99,27.03,26.99,27.03,93300.0,20.636,20.6665,20.636,20.6665,93300.0
2014-12-11 10:25:00,27.02,27.04,27.01,27.04,22100.0,20.6589,20.6742,20.6513,20.6742,22100.0
2014-12-11 10:30:00,27.05,27.09,27.03,27.04,68000.0,20.6818,20.7124,20.6665,20.6742,68000.0
2014-12-11 10:35:00,27.05,27.05,27.01,27.04,43300.0,20.6818,20.6818,20.6513,20.6742,43300.0
2014-12-11 10:40:00,27.04,27.05,27.03,27.03,16700.0,20.6742,20.6818,20.6665,20.6665,16700.0
2014-12-11 10:45:00,27.03,27.04,26.98,26.99,109500.0,20.6665,20.6742,20.6283,20.636,109500.0
2014-12-11 10:50:00,26.99,27.0,26.98,26.98,10900.0,20.636,20.6436,20.6283,20.6283,10900.0
2014-12-11 10:55:00,26.98,26.98,26.94,26.95,48500.0,20.6283,20.6283,20.5977,20.6054,48500.0
2014-12-11 11:00:00,26.94,26.95,26.89,26.9,64800.0,20.5977,20.6054,20.5595,20.5672,64800.0
2014-12-11 11:05:00,26.9,26.93,26.9,26.9,14200.0,20.5672,20.5901,20.5672,20.5672,14200.0
2014-12-11 11:10:00,26.9,26.92,26.89,26.89,33700.0,20.5672,20.5824,20.5595,20.5595,33700.0
2014-12-11 11:15:00,26.9,26.9,26.87,26.87,41200.0,20.5672,20.5672,20.5442,20.5442,41200.0
2014-12-11 11:20:00,26.88,26.92,26.87,26.92,31100.0,20.5519,20.5824,20.5442,20.5824,31100.0
2014-12-11 11:25:00,26.92,26.93,26.91,26.92,18500.0,20.5824,20.5901,20.5748,20.5824,18500.0
2014-12-11 11:30:00,26.91,26.92,26.9,26.91,37600.0,20.5748,20.5824,20.5672,20.5748,37600.0
2014-12-11 11:35:00,26.91,26.94,26.91,26.92,15100.0,20.5748,20.5977,20.5748,20.5824,15100.0
2014-12-11 11:40:00,26.92,26.94,26.9,26.91,29600.0,20.5824,20.5977,20.5672,20.5748,29600.0
2014-12-11 11:45:00,26.92,26.94,26.91,26.93,16800.0,20.5824,20.5977,20.5748,20.5901,16800.0
2014-12-11 11:50:00,26.93,26.96,26.93,26.96,42200.0,20.5901,20.613,20.5901,20.613,42200.0
2014-12-11 11:55:00,26.96,26.98,26.95,26.97,14000.0,20.613,20.6283,20.6054,20.6207,14000.0
2014-12-11 12:00:00,26.98,26.98,26.94,26.95,36100.0,20.6283,20.6283,20.5977,20.6054,36100.0
2014-12-11 12:05:00,26.95,26.96,26.94,26.94,36000.0,20.6054,20.613,20.5977,20.5977,36000.0
2014-12-11 12:10:00,26.93,26.95,26.92,26.93,179000.0,20.5901,20.6054,20.5824,20.5901,179000.0
2014-12-11 12:15:00,26.93,26.95,26.93,26.93,20300.0,20.5901,20.6054,20.5901,20.5901,20300.0
2014-12-11 12:20:00,26.94,26.94,26.92,26.92,11900.0,20.5977,20.5977,20.5824,20.5824,11900.0
2014-12-11 12:25:00,26.92,26.92,26.9,26.91,16300.0,20.5824,20.5824,20.5672,20.5748,16300.0
2014-12-11 12:30:00,26.91,26.92,26.91,26.91,17500.0,20.5748,20.5824,20.5748,20.5748,17500.0
2014-12-11 12:35:00,26.91,26.92,26.91,26.92,23200.0,20.5748,20.5824,20.5748,20.5824,23200.0
2014-12-11 12:40:00,26.91,26.93,26.91,26.92,63200.0,20.5748,20.5901,20.5748,20.5824,63200.0
2014-12-11 12:45:00,26.92,26.94,26.91,26.92,48200.0,20.5824,20.5977,20.5748,20.5824,48200.0
2014-12-11 12:50:00,26.92,26.93,26.92,26.92,6100.0,20.5824,20.5901,20.5824,20.5824,6100.0
2014-12-11 12:55:00,26.92,26.95,26.92,26.94,21500.0,20.5824,20.6054,20.5824,20.5977,21500.0
2014-12-11 13:00:00,26.94,26.95,26.93,26.93,19200.0,20.5977,20.6054,20.5901,20.5901,19200.0
2014-12-11 13:05:00,26.93,26.94,26.91,26.91,55800.0,20.5901,20.5977,20.5748,20.5748,55800.0
2014-12-11 13:10:00,26.91,26.92,26.9,26.91,31200.0,20.5748,20.5824,20.5672,20.5748,31200.0
2014-12-11 13:15:00,26.91,26.93,26.9,26.93,24500.0,20.5748,20.5901,20.5672,20.5901,24500.0
2014-12-11 13:20:00,26.93,26.93,26.92,26.93,8500.0,20.5901,20.5901,20.5824,20.5901,8500.0
2014-12-11 13:25:00,26.93,26.93,26.9,26.92,18700.0,20.5901,20.5901,20.5672,20.5824,18700.0
2014-12-11 13:30:00,26.92,26.93,26.9,26.93,17400.0,20.5824,20.5901,20.5672,20.5901,17400.0
2014-12-11 13:35:00,26.93,26.93,26.92,26.93,5800.0,20.5901,20.5901,20.5824,20.5901,5800.0
2014-12-11 13:40:00,26.93,26.95,26.92,26.94,25900.0,20.5901,20.6054,20.5824,20.5977,25900.0
2014-12-11 13:45:00,26.95,26.95,26.94,26.95,17800.0,20.6054,20.6054,20.5977,20.6054,17800.0
2014-12-11 13:50:00,26.95,26.97,26.94,26.94,49800.0,20.6054,20.6207,20.5977,20.5977,49800.0
2014-12-11 13:55:00,26.95,26.97,26.93,26.93,38300.0,20.6054,20.6207,20.5901,20.5901,38300.0
2014-12-11 14:00:00,26.93,26.93,26.92,26.92,11600.0,20.5901,20.5901,20.5824,20.5824,11600.0
2014-12-11 14:05:00,26.92,26.93,26.92,26.93,10100.0,20.5824,20.5901,20.5824,20.5901,10100.0
2014-12-11 14:10:00,26.92,26.93,26.91,26.91,30400.0,20.5824,20.5901,20.5748,20.5748,30400.0
2014-12-11 14:15:00,26.91,26.91,26.88,26.89,32900.0,20.5748,20.5748,20.5519,20.5595,32900.0
2014-12-11 14:20:00,26.89,26.91,26.89,26.9,13500.0,20.5595,20.5748,20.5595,20.5672,13500.0
2014-12-11 14:25:00,26.91,26.91,26.84,26.85,27900.0,20.5748,20.5748,20.5213,20.5289,27900.0
2014-12-11 14:30:00,26.85,26.87,26.84,26.85,30100.0,20.5289,20.5442,20.5213,20.5289,30100.0
2014-12-11 14:35:00,26.86,26.88,26.85,26.87,45500.0,20.5366,20.5519,20.5289,20.5442,45500.0
2014-12-11 14:40:00,26.87,26.89,26.83,26.83,54600.0,20.5442,20.5595,20.5136,20.5136,54600.0
2014-12-11 14:45:00,26.83,26.83,26.79,26.8,39400.0,20.5136,20.5136,20.4831,20.4907,39400.0
2014-12-11 14:50:00,26.8,26.8,26.78,26.8,23700.0,20.4907,20.4907,20.4754,20.4907,23700.0
2014-12-11 14:55:00,26.8,26.8,26.77,26.79,37900.0,20.4907,20.4907,20.4678,20.4831,37900.0
2014-12-11 15:00:00,26.78,26.85,26.78,26.84,36300.0,20.4754,20.5289,20.4754,20.5213,36300.0
2014-12-11 15:05:00,26.85,26.85,26.81,26.82,60800.0,20.5289,20.5289,20.4983,20.506,60800.0
2014-12-11 15:10:00,26.82,26.86,26.81,26.84,61000.0,20.506,20.5366,20.4983,20.5213,61000.0
2014-12-11 15:15:00,26.85,26.86,26.84,26.86,58700.0,20.5289,20.5366,20.5213,20.5366,58700.0
2014-12-11 15:20:00,26.86,26.86,26.83,26.85,111200.0,20.5366,20.5366,20.5136,20.5289,111200.0
2014-12-11 15:25:00,26.85,26.86,26.84,26.85,292300.0,20.5289,20.5366,20.5213,20.5289,292300.0
2014-12-11 15:30:00,26.85,26.86,26.82,26.85,166700.0,20.5289,20.5366,20.506,20.5289,166700.0
2014-12-11 15:35:00,26.85,26.89,26.83,26.89,1595000.0,20.5289,20.5595,20.5136,20.5595,1595000.0
2014-12-11 15:40:00,26.88,26.92,26.87,26.88,143400.0,20.5519,20.5824,20.5442,20.5519,143400.0
2014-12-11 15:45:00,26.88,26.88,26.83,26.83,115400.0,20.5519,20.5519,20.5136,20.5136,115400.0
2014-12-11 15:50:00,26.83,26.84,26.77,26.8,127600.0,20.5136,20.5213,20.4678,20.4907,127600.0
2014-12-11 15:55:00,26.8,26.85,26.8,26.84,303200.0,20.4907,20.5289,20.4907,20.5213,303200.0
2014-12-12 09:30:00,26.73,26.79,26.67,26.79,44000.0,20.4372,20.4831,20.3913,20.4831,44000.0
2014-12-12 09:35:00,26.78,26.85,26.78,26.83,9200.0,20.4754,20.5289,20.4754,20.5136,9200.0
2014-12-12 09:40:00,26.82,26.84,26.81,26.83,28500.0,20.506,20.5213,20.4983,20.5136,28500.0
2014-12-12 09:45:00,26.83,26.85,26.77,26.77,47400.0,20.5136,20.5289,20.4678,20.4678,47400.0
2014-12-12 09:50:00,26.77,26.81,26.75,26.75,43900.0,20.4678,20.4983,20.4525,20.4525,43900.0
2014-12-12 09:55:00,26.76,26.85,26.74,26.84,23700.0,20.4601,20.5289,20.4448,20.5213,23700.0
2014-12-12 10:00:00,26.85,26.85,26.78,26.81,17900.0,20.5289,20.5289,20.4754,20.4983,17900.0
2014-12-12 10:05:00,26.8,26.8,26.78,26.78,5600.0,20.4907,20.4907,20.4754,20.4754,5600.0
2014-12-12 10:10:00,26.79,26.81,26.73,26.74,18100.0,20.4831,20.4983,20.4372,20.4448,18100.0
2014-12-12 10:15:00,26.74,26.74,26.69,26.7,26600.0,20.4448,20.4448,20.4066,20.4142,26600.0
2014-12-12 10:20:00,26.7,26.72,26.69,26.72,27900.0,20.4142,20.4295,20.4066,20.4295,27900.0
2014-12-12 10:25:00,26.72,26.73,26.66,26.67,20300.0,20.4295,20.4372,20.3837,20.3913,20300.0
2014-12-12 10:30:00,26.66,26.75,26.66,26.74,33300.0,20.3837,20.4525,20.3837,20.4448,33300.0
2014-12-12 10:35:00,26.73,26.74,26.67,26.67,19300.0,20.4372,20.4448,20.3913,20.3913,19300.0
2014-12-12 10:40:00,26.67,26.67,26.64,26.66,33800.0,20.3913,20.3913,20.3684,20.3837,33800.0
2014-12-12 10:45:00,26.66,26.67,26.63,26.64,31100.0,20.3837,20.3913,20.3607,20.3684,31100.0
2014-12-12 10:50:00,26.63,26.64,26.62,26.62,7300.0,20.3607,20.3684,20.3531,20.3531,7300.0
2014-12-12 10:55:00,26.62,26.63,26.57,26.58,37900.0,20.3531,20.3607,20.3148,20.3225,37900.0
2014-12-12 11:00:00,26.58,26.61,26.57,26.6,117900.0,20.3225,20.3454,20.3148,20.3378,117900.0
2014-12-12 11:05:00,26.6,26.62,26.59,26.61,48000.0,20.3378,20.3531,20.3301,20.3454,48000.0
2014-12-12 11:10:00,26.61,26.64,26.6,26.63,40400.0,20.3454,20.3684,20.3378,20.3607,40400.0
2014-12-12 11:15:00,26.63,26.63,26.59,26.62,24500.0,20.3607,20.3607,20.3301,20.3531,24500.0
2014-12-12 11:20:00,26.61,26.63,26.6,26.61,36500.0,20.3454,20.3607,20.3378,20.3454,36500.0
2014-12-12 11:25:00,26.61,26.62,26.6,26.6,22200.0,20.3454,20.3531,20.3378,20.3378,22200.0
2014-12-12 11:30:00,26.6,26.61,26.57,26.59,41100.0,20.3378,20.3454,20.3148,20.3301,41100.0
2014-12-12 11:35:00,26.59,26.59,26.54,26.55,25700.0,20.3301,20.3301,20.2919,20.2996,25700.0
2014-12-12 11:40:00,26.55,26.58,26.54,26.55,32700.0,20.2996,20.3225,20.2919,20.2996,32700.0
2014-12-12 11:45:00,26.55,26.56,26.53,26.54,29500.0,20.2996,20.3072,20.2843,20.2919,29500.0
2014-12-12 11:50:00,26.54,26.55,26.53,26.54,22200.0,20.2919,20.2996,20.2843,20.2919,22200.0
2014-12-12 11:55:00,26.54,26.54,26.49,26.5,42700.0,20.2919,20.2919,20.2537,20.2613,42700.0
2014-12-12 12:00:00,26.5,26.52,26.5,26.5,8600.0,20.2613,20.2766,20.2613,20.2613,8600.0
2014-12-12 12:05:00,26.5,26.52,26.49,26.49,14900.0,20.2613,20.2766,20.2537,20.2537,14900.0
2014-12-12 12:10:00,26.49,26.5,26.48,26.5,115400.0,20.2537,20.2613,20.246,20.2613,115400.0
2014-12-12 12:15:00,26.5,26.52,26.5,26.52,11300.0,20.2613,20.2766,20.2613,20.2766,11300.0
2014-12-12 12:20:00,26.52,26.55,26.52,26.54,19100.0,20.2766,20.2996,20.2766,20.2919,19100.0
2014-12-12 12:25:00,26.55,26.6,26.55,26.59,11300.0,20.2996,20.3378,20.2996,20.3301,11300.0
2014-12-12 12:30:00,26.59,26.61,26.59,26.6,10600.0,20.3301,20.3454,20.3301,20.3378,10600.0
2014-12-12 12:35:00,26.6,26.61,26.58,26.61,11600.0,20.3378,20.3454,20.3225,20.3454,11600.0
2014-12-12 12:40:00,26.61,26.62,26.58,26.59,9200.0,20.3454,20.3531,20.3225,20.3301,9200.0
2014-12-12 12:45:00,26.6,26.61,26.59,26.61,26900.0,20.3378,20.3454,20.3301,20.3454,26900.0
2014-12-12 12:50:00,26.61,26.61,26.58,26.6,16200.0,20.3454,20.3454,20.3225,20.3378,16200.0
2014-12-12 12:55:00,26.6,26.6,26.56,26.57,26200.0,20.3378,20.3378,20.3072,20.3148,26200.0
2014-12-12 13:00:00,26.57,26.58,26.55,26.56,29300.0,20.3148,20.3225,20.2996,20.3072,29300.0
2014-12-12 13:05:00,26.56,26.61,26.55,26.6,54400.0,20.3072,20.3454,20.2996,20.3378,54400.0
2014-12-12 13:10:00,26.61,26.61,26.56,26.57,40100.0,20.3454,20.3454,20.3072,20.3148,40100.0
2014-12-12 13:15:00,26.57,26.63,26.57,26.62,39100.0,20.3148,20.3607,20.3148,20.3531,39100.0
2014-12-12 13:20:00,26.63,26.66,26.62,26.64,22200.0,20.3607,20.3837,20.3531,20.3684,22200.0
2014-12-12 13:25:00,26.64,26.64,26.63,26.64,18500.0,20.3684,20.3684,20.3607,20.3684,18500.0
2014-12-12 13:30:00,26.64,26.64,26.59,26.6,16200.0,20.3684,20.3684,20.3301,20.3378,16200.0
2014-12-12 13:35:00,26.6,26.61,26.59,26.61,14300.0,20.3378,20.3454,20.3301,20.3454,14300.0
2014-12-12 13:40:00,26.61,26.62,26.6,26.6,17400.0,20.3454,20.3531,20.3378,20.3378,17400.0
2014-12-12 13:45:00,26.59,26.62,26.59,26.62,9400.0,20.3301,20.3531,20.3301,20.3531,9400.0
2014-12-12 13:50:00,26.62,26.64,26.61,26.63,26400.0,20.3531,20.3684,20.3454,20.3607,26400.0
2014-12-12 13:55:00,26.63,26.63,26.6,26.61,16600.0,20.3607,20.3607,20.3378,20.3454,16600.0
2014-12-12 14:00:00,26.6,26.6,26.57,26.59,25700.0,20.3378,20.3378,20.3148,20.3301,25700.0
2014-12-12 14:05:00,26.59,26.59,26.56,26.56,13100.0,20.3301,20.3301,20.3072,20.3072,13100.0
2014-12-12 14:10:00,26.57,26.57,26.54,26.55,16000.0,20.3148,20.3148,20.2919,20.2996,16000.0
2014-12-12 14:15:00,26.55,26.56,26.53,26.55,11700.0,20.2996,20.3072,20.2843,20.2996,11700.0
2014-12-12 14:20:00,26.55,26.58,26.55,26.57,20800.0,20.2996,20.3225,20.2996,20.3148,20800.0
2014-12-12 14:25:00,26.56,26.58,26.56,26.56,17800.0,20.3072,20.3225,20.3072,20.3072,17800.0
2014-12-12 14:30:00,26.56,26.58,26.54,26.58,19600.0,20.3072,20.3225,20.2919,20.3225,19600.0
2014-12-12 14:35:00,26.58,26.58,26.54,26.55,90400.0,20.3225,20.3225,20.2919,20.2996,90400.0
2014-12-12 14:40:00,26.55,26.56,26.54,26.55,12000.0,20.2996,20.3072,20.2919,20.2996,12000.0
2014-12-12 14:45:00,26.55,26.56,26.54,26.54,18200.0,20.2996,20.3072,20.2919,20.2919,18200.0
2014-12-12 14:50:00,26.55,26.55,26.54,26.54,6200.0,20.2996,20.2996,20.2919,20.2919,6200.0
2014-12-12 14:55:00,26.54,26.56,26.54,26.55,22400.0,20.2919,20.3072,20.2919,20.2996,22400.0
2014-12-12 15:00:00,26.55,26.58,26.55,26.58,16500.0,20.2996,20.3225,20.2996,20.3225,16500.0
2014-12-12 15:05:00,26.57,26.58,26.56,26.58,42000.0,20.3148,20.3225,20.3072,20.3225,42000.0
2014-12-12 15:10:00,26.59,26.59,26.56,26.57,22000.0,20.3301,20.3301,20.3072,20.3148,22000.0
2014-12-12 15:15:00,26.58,26.58,26.55,26.55,54500.0,20.3225,20.3225,20.2996,20.2996,54500.0
2014-12-12 15:20:00,26.55,26.56,26.52,26.54,77900.0,20.2996,20.3072,20.2766,20.2919,77900.0
2014-12-12 15:25:00,26.53,26.55,26.51,26.54,28000.0,20.2843,20.2996,20.269,20.2919,28000.0
2014-12-12 15:30:00,26.53,26.53,26.49,26.51,76200.0,20.2843,20.2843,20.2537,20.269,76200.0
2014-12-12 15:35:00,26.5,26.51,26.48,26.49,71100.0,20.2613,20.269,20.246,20.2537,71100.0
2014-12-12 15:40:00,26.49,26.5,26.46,26.48,87500.0,20.2537,20.2613,20.2307,20.246,87500.0
2014-12-12 15:45:00,26.48,26.48,26.43,26.44,133100.0,20.246,20.246,20.2078,20.2154,133100.0
2014-12-12 15:50:00,26.44,26.45,26.4,26.42,90000.0,20.2154,20.2231,20.1849,20.2002,90000.0
2014-12-12 15:55:00,26.42,26.43,26.39,26.4,205100.0,20.2002,20.2078,20.1772,20.1849,205100.0
2014-12-15 09:30:00,26.58,26.6,26.54,26.57,55800.0,20.3225,20.3378,20.2919,20.3148,55800.0
2014-12-15 09:35:00,26.58,26.58,26.53,26.53,25300.0,20.3225,20.3225,20.2843,20.2843,25300.0
2014-12-15 09:40:00,26.53,26.59,26.53,26.57,18100.0,20.2843,20.3301,20.2843,20.3148,18100.0
2014-12-15 09:45:00,26.56,26.56,26.52,26.55,20400.0,20.3072,20.3072,20.2766,20.2996,20400.0
2014-12-15 09:50:00,26.56,26.56,26.53,26.53,20600.0,20.3072,20.3072,20.2843,20.2843,20600.0
2014-12-15 09:55:00,26.53,26.56,26.52,26.55,35900.0,20.2843,20.3072,20.2766,20.2996,35900.0
2014-12-15 10:00:00,26.54,26.55,26.46,26.46,29600.0,20.2919,20.2996,20.2307,20.2307,29600.0
2014-12-15 10:05:00,26.47,26.55,26.46,26.51,32000.0,20.2384,20.2996,20.2307,20.269,32000.0
2014-12-15 10:10:00,26.51,26.53,26.51,26.51,69700.0,20.269,20.2843,20.269,20.269,69700.0
2014-12-15 10:15:00,26.51,26.52,26.48,26.5,60900.0,20.269,20.2766,20.246,20.2613,60900.0
2014-12-15 10:20:00,26.49,26.5,26.43,26.44,85400.0,20.2537,20.2613,20.2078,20.2154,85400.0
2014-12-15 10:25:00,26.44,26.45,26.39,26.41,40200.0,20.2154,20.2231,20.1772,20.1925,40200.0
2014-12-15 10:30:00,26.4,26.41,26.38,26.38,26100.0,20.1849,20.1925,20.1696,20.1696,26100.0
2014-12-15 10:35:00,26.38,26.41,26.38,26.4,27900.0,20.1696,20.1925,20.1696,20.1849,27900.0
2014-12-15 10:40:00,26.4,26.4,26.35,26.35,22500.0,20.1849,20.1849,20.1466,20.1466,22500.0
2014-12-15 10:45:00,26.35,26.37,26.33,26.34,43800.0,20.1466,20.1619,20.1313,20.139,43800.0
2014-12-15 10:50:00,26.33,26.39,26.33,26.37,211300.0,20.1313,20.1772,20.1313,20.1619,211300.0
2014-12-15 10:55:00,26.37,26.37,26.33,26.36,28800.0,20.1619,20.1619,20.1313,20.1543,28800.0
2014-12-15 11:00:00,26.35,26.36,26.27,26.3,120200.0,20.1466,20.1543,20.0855,20.1084,120200.0
2014-12-15 11:05:00,26.3,26.32,26.27,26.31,36600.0,20.1084,20.1237,20.0855,20.1161,36600.0
2014-12-15 11:10:00,26.31,26.31,26.22,26.22,42500.0,20.1161,20.1161,20.0472,20.0472,42500.0
2014-12-15 11:15:00,26.22,26.27,26.19,26.23,45600.0,20.0472,20.0855,20.0243,20.0549,45600.0
2014-12-15 11:20:00,26.23,26.24,26.15,26.15,60200.0,20.0549,20.0625,19.9937,19.9937,60200.0
2014-12-15 11:25:00,26.16,26.16,26.1,26.1,46300.0,20.0014,20.0014,19.9555,19.9555,46300.0
2014-12-15 11:30:00,26.11,26.13,26.09,26.1,166700.0,19.9631,19.9784,19.9478,19.9555,166700.0
2014-12-15 11:35:00,26.09,26.13,26.07,26.11,61000.0,19.9478,19.9784,19.9326,19.9631,61000.0
2014-12-15 11:40:00,26.11,26.11,26.03,26.03,38500.0,19.9631,19.9631,19.902,19.902,38500.0
2014-12-15 11:45:00,26.02,26.05,26.01,26.01,36100.0,19.8943,19.9173,19.8867,19.8867,36100.0
2014-12-15 11:50:00,26.01,26.02,25.97,25.97,35700.0,19.8867,19.8943,19.8561,19.8561,35700.0
2014-12-15 11:55:00,25.97,26.02,25.97,26.0,45800.0,19.8561,19.8943,19.8561,19.879,45800.0
2014-12-15 12:00:00,26.01,26.07,26.01,26.06,27100.0,19.8867,19.9326,19.8867,19.9249,27100.0
2014-12-15 12:05:00,26.05,26.1,26.05,26.08,19200.0,19.9173,19.9555,19.9173,19.9402,19200.0
2014-12-15 12:10:00,26.07,26.11,26.07,26.07,111400.0,19.9326,19.9631,19.9326,19.9326,111400.0
2014-12-15 12:15:00,26.07,26.08,26.03,26.03,19200.0,19.9326,19.9402,19.902,19.902,19200.0
2014-12-15 12:20:00,26.03,26.04,26.0,26.03,57500.0,19.902,19.9096,19.879,19.902,57500.0
2014-12-15 12:25:00,26.04,26.13,26.03,26.12,38400.0,19.9096,19.9784,19.902,19.9708,38400.0
2014-12-15 12:30:00,26.12,26.13,26.08,26.09,30100.0,19.9708,19.9784,19.9402,19.9478,30100.0
2014-12-15 12:35:00,26.1,26.14,26.09,26.12,103200.0,19.9555,19.9861,19.9478,19.9708,103200.0
2014-12-15 12:40:00,26.12,26.12,26.06,26.09,37700.0,19.9708,19.9708,19.9249,19.9478,37700.0
2014-12-15 12:45:00,26.09,26.12,26.08,26.11,40200.0,19.9478,19.9708,19.9402,19.9631,40200.0
2014-12-15 12:50:00,26.11,26.15,26.1,26.13,67500.0,19.9631,19.9937,19.9555,19.9784,67500.0
2014-12-15 12:55:00,26.13,26.19,26.12,26.17,40100.0,19.9784,20.0243,19.9708,20.009,40100.0
2014-12-15 13:00:00,26.17,26.21,26.16,26.2,34000.0,20.009,20.0396,20.0014,20.0319,34000.0
2014-12-15 13:05:00,26.2,26.21,26.17,26.19,31400.0,20.0319,20.0396,20.009,20.0243,31400.0
2014-12-15 13:10:00,26.2,26.2,26.14,26.14,19300.0,20.0319,20.0319,19.9861,19.9861,19300.0
2014-12-15 13:15:00,26.14,26.17,26.13,26.14,14800.0,19.9861,20.009,19.9784,19.9861,14800.0
2014-12-15 13:20:00,26.15,26.21,26.15,26.19,17000.0,19.9937,20.0396,19.9937,20.0243,17000.0
2014-12-15 13:25:00,26.19,26.19,26.14,26.14,15700.0,20.0243,20.0243,19.9861,19.9861,15700.0
2014-12-15 13:30:00,26.13,26.17,26.13,26.16,13900.0,19.9784,20.009,19.9784,20.0014,13900.0
2014-12-15 13:35:00,26.16,26.2,26.16,26.19,18200.0,20.0014,20.0319,20.0014,20.0243,18200.0
2014-12-15 13:40:00,26.19,26.22,26.17,26.18,15800.0,20.0243,20.0472,20.009,20.0167,15800.0
2014-12-15 13:45:00,26.18,26.19,26.16,26.17,12300.0,20.0167,20.0243,20.0014,20.009,12300.0
2014-12-15 13:50:00,26.16,26.2,26.15,26.19,70100.0,20.0014,20.0319,19.9937,20.0243,70100.0
2014-12-15 13:55:00,26.19,26.19,26.15,26.17,49200.0,20.0243,20.0243,19.9937,20.009,49200.0
2014-12-15 14:00:00,26.16,26.18,26.12,26.14,45700.0,20.0014,20.0167,19.9708,19.9861,45700.0
2014-12-15 14:05:00,26.14,26.17,26.13,26.17,14700.0,19.9861,20.009,19.9784,20.009,14700.0
2014-12-15 14:10:00,26.17,26.18,26.11,26.15,29200.0,20.009,20.0167,19.9631,19.9937,29200.0
2014-12-15 14:15:00,26.15,26.15,26.14,26.14,13300.0,19.9937,19.9937,19.9861,19.9861,13300.0
2014-12-15 14:20:00,26.14,26.21,26.14,26.2,40900.0,19.9861,20.0396,19.9861,20.0319,40900.0
2014-12-15 14:25:00,26.21,26.25,26.19,26.2,78800.0,20.0396,20.0702,20.0243,20.0319,78800.0
2014-12-15 14:30:00,26.21,26.23,26.16,26.23,66600.0,20.0396,20.0549,20.0014,20.0549,66600.0
2014-12-15 14:35:00,26.22,26.28,26.22,26.25,25400.0,20.0472,20.0931,20.0472,20.0702,25400.0
2014-12-15 14:40:00,26.25,26.26,26.17,26.18,23100.0,20.0702,20.0778,20.009,20.0167,23100.0
2014-12-15 14:45:00,26.18,26.22,26.17,26.19,31000.0,20.0167,20.0472,20.009,20.0243,31000.0
2014-12-15 14:50:00,26.19,26.25,26.18,26.25,37200.0,20.0243,20.0702,20.0167,20.0702,37200.0
2014-12-15 14:55:00,26.24,26.26,26.22,26.25,38100.0,20.0625,20.0778,20.0472,20.0702,38100.0
2014-12-15 15:00:00,26.25,26.28,26.24,26.26,36900.0,20.0702,20.0931,20.0625,20.0778,36900.0
2014-12-15 15:05:00,26.26,26.31,26.25,26.3,25900.0,20.0778,20.1161,20.0702,20.1084,25900.0
2014-12-15 15:10:00,26.3,26.34,26.29,26.3,40300.0,20.1084,20.139,20.1008,20.1084,40300.0
2014-12-15 15:15:00,26.3,26.3,26.27,26.28,20800.0,20.1084,20.1084,20.0855,20.0931,20800.0
2014-12-15 15:20:00,26.28,26.31,26.26,26.29,29300.0,20.0931,20.1161,20.0778,20.1008,29300.0
2014-12-15 15:25:00,26.29,26.31,26.25,26.26,25200.0,20.1008,20.1161,20.0702,20.0778,25200.0
2014-12-15 15:30:00,26.25,26.27,26.24,26.26,53500.0,20.0702,20.0855,20.0625,20.0778,53500.0
2014-12-15 15:35:00,26.26,26.33,26.25,26.31,58900.0,20.0778,20.1313,20.0702,20.1161,58900.0
2014-12-15 15:40:00,26.31,26.31,26.27,26.27,59000.0,20.1161,20.1161,20.0855,20.0855,59000.0
2014-12-15 15:45:00,26.28,26.3,26.26,26.29,70400.0,20.0931,20.1084,20.0778,20.1008,70400.0
2014-12-15 15:50:00,26.28,26.3,26.27,26.27,58900.0,20.0931,20.1084,20.0855,20.0855,58900.0
2014-12-15 15:55:00,26.28,26.3,26.24,26.24,204600.0,20.0931,20.1084,20.0625,20.0625,204600.0
2014-12-16 09:30:00,26.03,26.03,25.44,25.51,362100.0,19.902,19.902,19.4509,19.5044,362100.0
2014-12-16 09:35:00,25.54,25.65,25.54,25.64,142400.0,19.5273,19.6114,19.5273,19.6038,142400.0
2014-12-16 09:40:00,25.63,25.69,25.58,25.66,168100.0,19.5961,19.642,19.5579,19.6191,168100.0
2014-12-16 09:45:00,25.67,25.76,25.64,25.75,60800.0,19.6267,19.6955,19.6038,19.6879,60800.0
2014-12-16 09:50:00,25.75,25.75,25.62,25.62,116500.0,19.6879,19.6879,19.5885,19.5885,116500.0
2014-12-16 09:55:00,25.62,25.63,25.49,25.49,306100.0,19.5885,19.5961,19.4891,19.4891,306100.0
2014-12-16 10:00:00,25.49,25.6,25.48,25.59,125900.0,19.4891,19.5732,19.4815,19.5656,125900.0
2014-12-16 10:05:00,25.6,25.66,25.48,25.49,83400.0,19.5732,19.6191,19.4815,19.4891,83400.0
2014-12-16 10:10:00,25.49,25.61,25.49,25.61,81400.0,19.4891,19.5808,19.4891,19.5808,81400.0
2014-12-16 10:15:00,25.62,25.76,25.62,25.76,107800.0,19.5885,19.6955,19.5885,19.6955,107800.0
2014-12-16 10:20:00,25.75,25.78,25.73,25.78,53800.0,19.6879,19.7108,19.6726,19.7108,53800.0
2014-12-16 10:25:00,25.78,25.78,25.74,25.76,61100.0,19.7108,19.7108,19.6802,19.6955,61100.0
2014-12-16 10:30:00,25.76,25.76,25.72,25.73,81500.0,19.6955,19.6955,19.665,19.6726,81500.0
2014-12-16 10:35:00,25.72,25.73,25.7,25.72,70500.0,19.665,19.6726,19.6497,19.665,70500.0
2014-12-16 10:40:00,25.72,25.72,25.6,25.61,76600.0,19.665,19.665,19.5732,19.5808,76600.0
2014-12-16 10:45:00,25.6,25.64,25.6,25.62,155100.0,19.5732,19.6038,19.5732,19.5885,155100.0
2014-12-16 10:50:00,25.63,25.67,25.61,25.67,91900.0,19.5961,19.6267,19.5808,19.6267,91900.0
2014-12-16 10:55:00,25.67,25.71,25.66,25.71,93800.0,19.6267,19.6573,19.6191,19.6573,93800.0
2014-12-16 11:00:00,25.7,25.71,25.65,25.65,71800.0,19.6497,19.6573,19.6114,19.6114,71800.0
2014-12-16 11:05:00,25.66,25.68,25.64,25.66,267500.0,19.6191,19.6344,19.6038,19.6191,267500.0
2014-12-16 11:10:00,25.65,25.69,25.65,25.69,22700.0,19.6114,19.642,19.6114,19.642,22700.0
2014-12-16 11:15:00,25.69,25.77,25.69,25.77,62300.0,19.642,19.7032,19.642,19.7032,62300.0
2014-12-16 11:20:00,25.77,25.8,25.76,25.78,55500.0,19.7032,19.7261,19.6955,19.7108,55500.0
2014-12-16 11:25:00,25.77,25.8,25.73,25.79,297100.0,19.7032,19.7261,19.6726,19.7185,297100.0
2014-12-16 11:30:00,25.79,25.82,25.78,25.8,80700.0,19.7185,19.7414,19.7108,19.7261,80700.0
2014-12-16 11:35:00,25.8,25.81,25.75,25.75,123900.0,19.7261,19.7338,19.6879,19.6879,123900.0
2014-12-16 11:40:00,25.75,25.81,25.75,25.8,74100.0,19.6879,19.7338,19.6879,19.7261,74100.0
2014-12-16 11:45:00,25.8,25.81,25.78,25.8,35700.0,19.7261,19.7338,19.7108,19.7261,35700.0
2014-12-16 11:50:00,25.81,25.82,25.77,25.79,111300.0,19.7338,19.7414,19.7032,19.7185,111300.0
2014-12-16 11:55:00,25.79,25.84,25.78,25.82,109700.0,19.7185,19.7567,19.7108,19.7414,109700.0
2014-12-16 12:00:00,25.81,25.81,25.77,25.8,59800.0,19.7338,19.7338,19.7032,19.7261,59800.0
2014-12-16 12:05:00,25.79,25.86,25.79,25.86,68400.0,19.7185,19.772,19.7185,19.772,68400.0
2014-12-16 12:10:00,25.86,25.9,25.85,25.86,69200.0,19.772,19.8026,19.7643,19.772,69200.0
2014-12-16 12:15:00,25.85,25.86,25.82,25.82,63000.0,19.7643,19.772,19.7414,19.7414,63000.0
2014-12-16 12:20:00,25.82,25.84,25.81,25.83,49400.0,19.7414,19.7567,19.7338,19.7491,49400.0
2014-12-16 12:25:00,25.83,25.92,25.8,25.92,190000.0,19.7491,19.8179,19.7261,19.8179,190000.0
2014-12-16 12:30:00,25.92,26.02,25.91,25.99,242600.0,19.8179,19.8943,19.8102,19.8714,242600.0
2014-12-16 12:35:00,25.99,26.0,25.94,25.94,57900.0,19.8714,19.879,19.8332,19.8332,57900.0
2014-12-16 12:40:00,25.94,25.97,25.92,25.95,108200.0,19.8332,19.8561,19.8179,19.8408,108200.0
2014-12-16 12:45:00,25.95,25.97,25.93,25.94,50400.0,19.8408,19.8561,19.8255,19.8332,50400.0
2014-12-16 12:50:00,25.95,25.97,25.93,25.94,42000.0,19.8408,19.8561,19.8255,19.8332,42000.0
2014-12-16 12:55:00,25.93,25.95,25.92,25.93,29000.0,19.8255,19.8408,19.8179,19.8255,29000.0
2014-12-16 13:00:00,25.92,25.94,25.91,25.91,32800.0,19.8179,19.8332,19.8102,19.8102,32800.0
2014-12-16 13:05:00,25.91,25.91,25.86,25.86,20000.0,19.8102,19.8102,19.772,19.772,20000.0
2014-12-16 13:10:00,25.87,25.87,25.8,25.81,64500.0,19.7796,19.7796,19.7261,19.7338,64500.0
2014-12-16 13:15:00,25.82,25.85,25.77,25.8,32800.0,19.7414,19.7643,19.7032,19.7261,32800.0
2014-12-16 13:20:00,25.8,25.83,25.8,25.8,20200.0,19.7261,19.7491,19.7261,19.7261,20200.0
2014-12-16 13:25:00,25.8,25.84,25.79,25.82,21400.0,19.7261,19.7567,19.7185,19.7414,21400.0
2014-12-16 13:30:00,25.81,25.83,25.77,25.81,15300.0,19.7338,19.7491,19.7032,19.7338,15300.0
2014-12-16 13:35:00,25.82,25.87,25.82,25.86,25600.0,19.7414,19.7796,19.7414,19.772,25600.0
2014-12-16 13:40:00,25.86,25.91,25.85,25.89,52500.0,19.772,19.8102,19.7643,19.7949,52500.0
2014-12-16 13:45:00,25.9,25.9,25.86,25.89,24400.0,19.8026,19.8026,19.772,19.7949,24400.0
2014-12-16 13:50:00,25.89,25.93,25.88,25.92,127000.0,19.7949,19.8255,19.7873,19.8179,127000.0
2014-12-16 13:55:00,25.91,25.94,25.91,25.91,26000.0,19.8102,19.8332,19.8102,19.8102,26000.0
2014-12-16 14:00:00,25.91,25.91,25.84,25.84,70600.0,19.8102,19.8102,19.7567,19.7567,70600.0
2014-12-16 14:05:00,25.84,25.86,25.82,25.86,126800.0,19.7567,19.772,19.7414,19.772,126800.0
2014-12-16 14:10:00,25.86,25.9,25.86,25.89,17100.0,19.772,19.8026,19.772,19.7949,17100.0
2014-12-16 14:15:00,25.89,25.92,25.87,25.92,202400.0,19.7949,19.8179,19.7796,19.8179,202400.0
2014-12-16 14:20:00,25.92,25.96,25.92,25.96,167200.0,19.8179,19.8485,19.8179,19.8485,167200.0
2014-12-16 14:25:00,25.96,26.02,25.95,26.01,194100.0,19.8485,19.8943,19.8408,19.8867,194100.0
2014-12-16 14:30:00,26.01,26.11,26.01,26.06,144600.0,19.8867,19.9631,19.8867,19.9249,144600.0
2014-12-16 14:35:00,26.06,26.07,26.02,26.04,85800.0,19.9249,19.9326,19.8943,19.9096,85800.0
2014-12-16 14:40:00,26.03,26.08,26.01,26.06,71100.0,19.902,19.9402,19.8867,19.9249,71100.0
2014-12-16 14:45:00,26.06,26.06,26.03,26.05,48000.0,19.9249,19.9249,19.902,19.9173,48000.0
2014-12-16 14:50:00,26.04,26.04,25.99,26.0,113200.0,19.9096,19.9096,19.8714,19.879,113200.0
2014-12-16 14:55:00,25.99,26.01,25.99,26.01,13300.0,19.8714,19.8867,19.8714,19.8867,13300.0
2014-12-16 15:00:00,26.0,26.02,25.96,26.01,71400.0,19.879,19.8943,19.8485,19.8867,71400.0
2014-12-16 15:05:00,26.01,26.02,25.95,26.01,63700.0,19.8867,19.8943,19.8408,19.8867,63700.0
2014-12-16 15:10:00,26.01,26.01,25.97,25.97,38700.0,19.8867,19.8867,19.8561,19.8561,38700.0
2014-12-16 15:15:00,25.97,25.98,25.96,25.98,35100.0,19.8561,19.8637,19.8485,19.8637,35100.0
2014-12-16 15:20:00,25.98,26.01,25.97,25.98,95500.0,19.8637,19.8867,19.8561,19.8637,95500.0
2014-12-16 15:25:00,25.98,25.98,25.93,25.96,79500.0,19.8637,19.8637,19.8255,19.8485,79500.0
2014-12-16 15:30:00,25.95,25.99,25.93,25.96,100700.0,19.8408,19.8714,19.8255,19.8485,100700.0
2014-12-16 15:35:00,25.96,25.97,25.88,25.9,93500.0,19.8485,19.8561,19.7873,19.8026,93500.0
2014-12-16 15:40:00,25.9,25.91,25.82,25.84,156900.0,19.8026,19.8102,19.7414,19.7567,156900.0
2014-12-16 15:45:00,25.83,25.89,25.83,25.87,144400.0,19.7491,19.7949,19.7491,19.7796,144400.0
2014-12-16 15:50:00,25.88,25.9,25.81,25.83,267000.0,19.7873,19.8026,19.7338,19.7491,267000.0
2014-12-16 15:55:00,25.83,25.83,25.75,25.75,266500.0,19.7491,19.7491,19.6879,19.6879,266500.0
2014-12-17 09:30:00,25.84,25.87,25.75,25.8,26500.0,19.7567,19.7796,19.6879,19.7261,26500.0
2014-12-17 09:35:00,25.77,25.96,25.77,25.96,45200.0,19.7032,19.8485,19.7032,19.8485,45200.0
2014-12-17 09:40:00,25.95,26.04,25.92,25.99,39600.0,19.8408,19.9096,19.8179,19.8714,39600.0
2014-12-17 09:45:00,25.98,26.0,25.87,25.87,22700.0,19.8637,19.879,19.7796,19.7796,22700.0
2014-12-17 09:50:00,25.86,25.9,25.84,25.87,19100.0,19.772,19.8026,19.7567,19.7796,19100.0
2014-12-17 09:55:00,25.87,25.89,25.85,25.88,18400.0,19.7796,19.7949,19.7643,19.7873,18400.0
2014-12-17 10:00:00,25.89,25.9,25.81,25.81,39200.0,19.7949,19.8026,19.7338,19.7338,39200.0
2014-12-17 10:05:00,25.81,25.81,25.76,25.76,18000.0,19.7338,19.7338,19.6955,19.6955,18000.0
2014-12-17 10:10:00,25.77,25.78,25.72,25.78,60900.0,19.7032,19.7108,19.665,19.7108,60900.0
2014-12-17 10:15:00,25.78,25.78,25.71,25.74,39000.0,19.7108,19.7108,19.6573,19.6802,39000.0
2014-12-17 10:20:00,25.74,25.77,25.73,25.77,27600.0,19.6802,19.7032,19.6726,19.7032,27600.0
2014-12-17 10:25:00,25.77,25.78,25.74,25.78,28300.0,19.7032,19.7108,19.6802,19.7108,28300.0
2014-12-17 10:30:00,25.78,25.82,25.76,25.82,41500.0,19.7108,19.7414,19.6955,19.7414,41500.0
2014-12-17 10:35:00,25.82,25.86,25.8,25.85,49400.0,19.7414,19.772,19.7261,19.7643,49400.0
2014-12-17 10:40:00,25.85,25.85,25.8,25.85,34100.0,19.7643,19.7643,19.7261,19.7643,34100.0
2014-12-17 10:45:00,25.85,25.86,25.81,25.81,93700.0,19.7643,19.772,19.7338,19.7338,93700.0
2014-12-17 10:50:00,25.82,25.85,25.81,25.84,18300.0,19.7414,19.7643,19.7338,19.7567,18300.0
2014-12-17 10:55:00,25.84,25.86,25.82,25.83,35800.0,19.7567,19.772,19.7414,19.7491,35800.0
2014-12-17 11:00:00,25.83,25.86,25.82,25.85,17400.0,19.7491,19.772,19.7414,19.7643,17400.0
2014-12-17 11:05:00,25.84,25.87,25.82,25.86,25900.0,19.7567,19.7796,19.7414,19.772,25900.0
2014-12-17 11:10:00,25.86,25.87,25.85,25.87,18600.0,19.772,19.7796,19.7643,19.7796,18600.0
2014-12-17 11:15:00,25.87,25.88,25.86,25.88,19300.0,19.7796,19.7873,19.772,19.7873,19300.0
2014-12-17 11:20:00,25.88,25.9,25.87,25.89,26100.0,19.7873,19.8026,19.7796,19.7949,26100.0
2014-12-17 11:25:00,25.89,25.9,25.88,25.89,21000.0,19.7949,19.8026,19.7873,19.7949,21000.0
2014-12-17 11:30:00,25.88,25.89,25.84,25.85,41900.0,19.7873,19.7949,19.7567,19.7643,41900.0
2014-12-17 11:35:00,25.85,25.86,25.84,25.85,110200.0,19.7643,19.772,19.7567,19.7643,110200.0
2014-12-17 11:40:00,25.85,25.88,25.84,25.85,85400.0,19.7643,19.7873,19.7567,19.7643,85400.0
2014-12-17 11:45:00,25.86,25.88,25.85,25.87,22100.0,19.772,19.7873,19.7643,19.7796,22100.0
2014-12-17 11:50:00,25.87,25.87,25.84,25.86,26400.0,19.7796,19.7796,19.7567,19.772,26400.0
2014-12-17 11:55:00,25.86,25.89,25.86,25.87,23700.0,19.772,19.7949,19.772,19.7796,23700.0
2014-12-17 12:00:00,25.87,25.87,25.84,25.85,21000.0,19.7796,19.7796,19.7567,19.7643,21000.0
2014-12-17 12:05:00,25.84,25.86,25.83,25.85,25000.0,19.7567,19.772,19.7491,19.7643,25000.0
2014-12-17 12:10:00,25.85,25.85,25.82,25.85,27700.0,19.7643,19.7643,19.7414,19.7643,27700.0
2014-12-17 12:15:00,25.84,25.85,25.81,25.81,33900.0,19.7567,19.7643,19.7338,19.7338,33900.0
2014-12-17 12:20:00,25.8,25.83,25.79,25.8,21800.0,19.7261,19.7491,19.7185,19.7261,21800.0
2014-12-17 12:25:00,25.79,25.79,25.74,25.75,46500.0,19.7185,19.7185,19.6802,19.6879,46500.0
2014-12-17 12:30:00,25.75,25.82,25.75,25.82,29100.0,19.6879,19.7414,19.6879,19.7414,29100.0
2014-12-17 12:35:00,25.81,25.82,25.79,25.8,17100.0,19.7338,19.7414,19.7185,19.7261,17100.0
2014-12-17 12:40:00,25.79,25.82,25.78,25.82,13400.0,19.7185,19.7414,19.7108,19.7414,13400.0
2014-12-17 12:45:00,25.82,25.84,25.81,25.83,19500.0,19.7414,19.7567,19.7338,19.7491,19500.0
2014-12-17 12:50:00,25.84,25.87,25.83,25.84,18800.0,19.7567,19.7796,19.7491,19.7567,18800.0
2014-12-17 12:55:00,25.84,25.89,25.84,25.89,22600.0,19.7567,19.7949,19.7567,19.7949,22600.0
2014-12-17 13:00:00,25.89,25.91,25.87,25.87,45200.0,19.7949,19.8102,19.7796,19.7796,45200.0
2014-12-17 13:05:00,25.87,25.91,25.87,25.91,17200.0,19.7796,19.8102,19.7796,19.8102,17200.0
2014-12-17 13:10:00,25.9,25.91,25.9,25.91,10000.0,19.8026,19.8102,19.8026,19.8102,10000.0
2014-12-17 13:15:00,25.91,25.94,25.91,25.94,8400.0,19.8102,19.8332,19.8102,19.8332,8400.0
2014-12-17 13:20:00,25.94,25.95,25.89,25.89,24100.0,19.8332,19.8408,19.7949,19.7949,24100.0
2014-12-17 13:25:00,25.89,25.89,25.82,25.83,58300.0,19.7949,19.7949,19.7414,19.7491,58300.0
2014-12-17 13:30:00,25.83,25.84,25.82,25.83,22400.0,19.7491,19.7567,19.7414,19.7491,22400.0
2014-12-17 13:35:00,25.83,25.87,25.82,25.85,26800.0,19.7491,19.7796,19.7414,19.7643,26800.0
2014-12-17 13:40:00,25.85,25.88,25.84,25.87,17200.0,19.7643,19.7873,19.7567,19.7796,17200.0
2014-12-17 13:45:00,25.88,25.9,25.85,25.89,29900.0,19.7873,19.8026,19.7643,19.7949,29900.0
2014-12-17 13:50:00,25.88,25.92,25.87,25.89,32000.0,19.7873,19.8179,19.7796,19.7949,32000.0
2014-12-17 13:55:00,25.89,25.96,25.86,25.93,40800.0,19.7949,19.8485,19.772,19.8255,40800.0
2014-12-17 14:00:00,25.93,26.13,25.91,26.06,77600.0,19.8255,19.9784,19.8102,19.9249,77600.0
2014-12-17 14:05:00,26.06,26.08,25.98,26.0,40400.0,19.9249,19.9402,19.8637,19.879,40400.0
2014-12-17 14:10:00,26.0,26.05,25.99,26.0,54700.0,19.879,19.9173,19.8714,19.879,54700.0
2014-12-17 14:15:00,26.0,26.02,25.98,26.01,82100.0,19.879,19.8943,19.8637,19.8867,82100.0
2014-12-17 14:20:00,26.01,26.02,25.99,26.02,53200.0,19.8867,19.8943,19.8714,19.8943,53200.0
2014-12-17 14:25:00,26.02,26.02,25.98,25.99,41500.0,19.8943,19.8943,19.8637,19.8714,41500.0
2014-12-17 14:30:00,25.99,26.03,25.94,26.03,48100.0,19.8714,19.902,19.8332,19.902,48100.0
2014-12-17 14:35:00,26.03,26.09,26.0,26.08,47100.0,19.902,19.9478,19.879,19.9402,47100.0
2014-12-17 14:40:00,26.08,26.08,25.99,26.05,131400.0,19.9402,19.9402,19.8714,19.9173,131400.0
2014-12-17 14:45:00,26.06,26.08,26.0,26.04,69300.0,19.9249,19.9402,19.879,19.9096,69300.0
2014-12-17 14:50:00,26.04,26.1,26.02,26.08,40200.0,19.9096,19.9555,19.8943,19.9402,40200.0
2014-12-17 14:55:00,26.09,26.11,26.03,26.04,47500.0,19.9478,19.9631,19.902,19.9096,47500.0
2014-12-17 15:00:00,26.05,26.05,25.94,25.99,90100.0,19.9173,19.9173,19.8332,19.8714,90100.0
2014-12-17 15:05:00,25.98,26.01,25.96,26.01,123200.0,19.8637,19.8867,19.8485,19.8867,123200.0
2014-12-17 15:10:00,26.01,26.07,25.99,26.07,62800.0,19.8867,19.9326,19.8714,19.9326,62800.0
2014-12-17 15:15:00,26.07,26.09,26.04,26.09,41500.0,19.9326,19.9478,19.9096,19.9478,41500.0
2014-12-17 15:20:00,26.1,26.11,26.06,26.1,59900.0,19.9555,19.9631,19.9249,19.9555,59900.0
2014-12-17 15:25:00,26.11,26.2,26.1,26.18,56000.0,19.9631,20.0319,19.9555,20.0167,56000.0
2014-12-17 15:30:00,26.18,26.2,26.14,26.14,60900.0,20.0167,20.0319,19.9861,19.9861,60900.0
2014-12-17 15:35:00,26.15,26.16,26.11,26.16,65700.0,19.9937,20.0014,19.9631,20.0014,65700.0
2014-12-17 15:40:00,26.16,26.21,26.16,26.18,96500.0,20.0014,20.0396,20.0014,20.0167,96500.0
2014-12-17 15:45:00,26.18,26.22,26.16,26.18,104000.0,20.0167,20.0472,20.0014,20.0167,104000.0
2014-12-17 15:50:00,26.19,26.19,26.13,26.14,123300.0,20.0243,20.0243,19.9784,19.9861,123300.0
2014-12-17 15:55:00,26.14,26.17,26.13,26.17,118100.0,19.9861,20.009,19.9784,20.009,118100.0
2014-12-18 09:30:00,26.44,26.52,26.29,26.3,48400.0,20.2154,20.2766,20.1008,20.1084,48400.0
2014-12-18 09:35:00,26.3,26.38,26.27,26.38,55300.0,20.1084,20.1696,20.0855,20.1696,55300.0
2014-12-18 09:40:00,26.38,26.41,26.35,26.4,23000.0,20.1696,20.1925,20.1466,20.1849,23000.0
2014-12-18 09:45:00,26.41,26.44,26.37,26.41,246700.0,20.1925,20.2154,20.1619,20.1925,246700.0
2014-12-18 09:50:00,26.41,26.45,26.4,26.41,41900.0,20.1925,20.2231,20.1849,20.1925,41900.0
2014-12-18 09:55:00,26.41,26.41,26.38,26.39,43300.0,20.1925,20.1925,20.1696,20.1772,43300.0
2014-12-18 10:00:00,26.38,26.41,26.36,26.4,31600.0,20.1696,20.1925,20.1543,20.1849,31600.0
2014-12-18 10:05:00,26.4,26.45,26.36,26.43,203500.0,20.1849,20.2231,20.1543,20.2078,203500.0
2014-12-18 10:10:00,26.43,26.5,26.43,26.48,39600.0,20.2078,20.2613,20.2078,20.246,39600.0
2014-12-18 10:15:00,26.49,26.49,26.47,26.49,17200.0,20.2537,20.2537,20.2384,20.2537,17200.0
2014-12-18 10:20:00,26.49,26.52,26.49,26.51,19400.0,20.2537,20.2766,20.2537,20.269,19400.0
2014-12-18 10:25:00,26.51,26.51,26.49,26.51,11700.0,20.269,20.269,20.2537,20.269,11700.0
2014-12-18 10:30:00,26.51,26.54,26.49,26.52,30700.0,20.269,20.2919,20.2537,20.2766,30700.0
2014-12-18 10:35:00,26.52,26.52,26.47,26.48,27300.0,20.2766,20.2766,20.2384,20.246,27300.0
2014-12-18 10:40:00,26.49,26.5,26.48,26.5,14000.0,20.2537,20.2613,20.246,20.2613,14000.0
2014-12-18 10:45:00,26.5,26.53,26.49,26.52,14900.0,20.2613,20.2843,20.2537,20.2766,14900.0
2014-12-18 10:50:00,26.51,26.52,26.49,26.49,11100.0,20.269,20.2766,20.2537,20.2537,11100.0
2014-12-18 10:55:00,26.49,26.5,26.47,26.47,16900.0,20.2537,20.2613,20.2384,20.2384,16900.0
2014-12-18 11:00:00,26.46,26.46,26.4,26.4,59500.0,20.2307,20.2307,20.1849,20.1849,59500.0
2014-12-18 11:05:00,26.41,26.42,26.35,26.36,34400.0,20.1925,20.2002,20.1466,20.1543,34400.0
2014-12-18 11:10:00,26.36,26.37,26.31,26.36,58600.0,20.1543,20.1619,20.1161,20.1543,58600.0
2014-12-18 11:15:00,26.36,26.42,26.35,26.41,38900.0,20.1543,20.2002,20.1466,20.1925,38900.0
2014-12-18 11:20:00,26.41,26.42,26.4,26.42,13900.0,20.1925,20.2002,20.1849,20.2002,13900.0
2014-12-18 11:25:00,26.42,26.43,26.37,26.37,41600.0,20.2002,20.2078,20.1619,20.1619,41600.0
2014-12-18 11:30:00,26.38,26.4,26.38,26.4,24900.0,20.1696,20.1849,20.1696,20.1849,24900.0
2014-12-18 11:35:00,26.41,26.41,26.39,26.39,13900.0,20.1925,20.1925,20.1772,20.1772,13900.0
2014-12-18 11:40:00,26.39,26.4,26.36,26.36,30400.0,20.1772,20.1849,20.1543,20.1543,30400.0
2014-12-18 11:45:00,26.35,26.38,26.33,26.35,20500.0,20.1466,20.1696,20.1313,20.1466,20500.0
2014-12-18 11:50:00,26.34,26.41,26.34,26.41,10800.0,20.139,20.1925,20.139,20.1925,10800.0
2014-12-18 11:55:00,26.41,26.43,26.39,26.43,22000.0,20.1925,20.2078,20.1772,20.2078,22000.0
2014-12-18 12:00:00,26.42,26.44,26.41,26.43,18000.0,20.2002,20.2154,20.1925,20.2078,18000.0
2014-12-18 12:05:00,26.44,26.48,26.44,26.47,10200.0,20.2154,20.246,20.2154,20.2384,10200.0
2014-12-18 12:10:00,26.47,26.48,26.44,26.44,32600.0,20.2384,20.246,20.2154,20.2154,32600.0
2014-12-18 12:15:00,26.44,26.46,26.44,26.46,11600.0,20.2154,20.2307,20.2154,20.2307,11600.0
2014-12-18 12:20:00,26.46,26.47,26.44,26.46,9500.0,20.2307,20.2384,20.2154,20.2307,9500.0
2014-12-18 12:25:00,26.46,26.48,26.45,26.46,10100.0,20.2307,20.246,20.2231,20.2307,10100.0
2014-12-18 12:30:00,26.46,26.47,26.43,26.46,24300.0,20.2307,20.2384,20.2078,20.2307,24300.0
2014-12-18 12:35:00,26.46,26.46,26.44,26.44,8700.0,20.2307,20.2307,20.2154,20.2154,8700.0
2014-12-18 12:40:00,26.44,26.47,26.44,26.46,8800.0,20.2154,20.2384,20.2154,20.2307,8800.0
2014-12-18 12:45:00,26.46,26.49,26.45,26.48,13100.0,20.2307,20.2537,20.2231,20.246,13100.0
2014-12-18 12:50:00,26.48,26.51,26.47,26.49,16500.0,20.246,20.269,20.2384,20.2537,16500.0
2014-12-18 12:55:00,26.48,26.52,26.48,26.52,20400.0,20.246,20.2766,20.246,20.2766,20400.0
2014-12-18 13:00:00,26.51,26.52,26.49,26.51,29700.0,20.269,20.2766,20.2537,20.269,29700.0
2014-12-18 13:05:00,26.51,26.51,26.47,26.49,16600.0,20.269,20.269,20.2384,20.2537,16600.0
2014-12-18 13:10:00,26.48,26.49,26.44,26.45,26500.0,20.246,20.2537,20.2154,20.2231,26500.0
2014-12-18 13:15:00,26.46,26.47,26.45,26.46,16600.0,20.2307,20.2384,20.2231,20.2307,16600.0
2014-12-18 13:20:00,26.46,26.51,26.46,26.5,18000.0,20.2307,20.269,20.2307,20.2613,18000.0
2014-12-18 13:25:00,26.5,26.53,26.49,26.51,32500.0,20.2613,20.2843,20.2537,20.269,32500.0
2014-12-18 13:30:00,26.52,26.53,26.5,26.53,16300.0,20.2766,20.2843,20.2613,20.2843,16300.0
2014-12-18 13:35:00,26.53,26.54,26.5,26.52,62100.0,20.2843,20.2919,20.2613,20.2766,62100.0
2014-12-18 13:40:00,26.53,26.54,26.5,26.52,38100.0,20.2843,20.2919,20.2613,20.2766,38100.0
2014-12-18 13:45:00,26.52,26.55,26.5,26.55,77200.0,20.2766,20.2996,20.2613,20.2996,77200.0
2014-12-18 13:50:00,26.55,26.57,26.55,26.57,22300.0,20.2996,20.3148,20.2996,20.3148,22300.0
2014-12-18 13:55:00,26.56,26.58,26.55,26.57,15400.0,20.3072,20.3225,20.2996,20.3148,15400.0
2014-12-18 14:00:00,26.58,26.59,26.54,26.55,94200.0,20.3225,20.3301,20.2919,20.2996,94200.0
2014-12-18 14:05:00,26.55,26.55,26.53,26.55,33800.0,20.2996,20.2996,20.2843,20.2996,33800.0
2014-12-18 14:10:00,26.54,26.57,26.54,26.57,37600.0,20.2919,20.3148,20.2919,20.3148,37600.0
2014-12-18 14:15:00,26.57,26.61,26.55,26.61,23800.0,20.3148,20.3454,20.2996,20.3454,23800.0
2014-12-18 14:20:00,26.61,26.61,26.56,26.58,20800.0,20.3454,20.3454,20.3072,20.3225,20800.0
2014-12-18 14:25:00,26.57,26.58,26.52,26.52,26400.0,20.3148,20.3225,20.2766,20.2766,26400.0
2014-12-18 14:30:00,26.52,26.55,26.51,26.55,26000.0,20.2766,20.2996,20.269,20.2996,26000.0
2014-12-18 14:35:00,26.54,26.58,26.54,26.55,29400.0,20.2919,20.3225,20.2919,20.2996,29400.0
2014-12-18 14:40:00,26.55,26.57,26.52,26.56,33400.0,20.2996,20.3148,20.2766,20.3072,33400.0
2014-12-18 14:45:00,26.55,26.58,26.55,26.57,35200.0,20.2996,20.3225,20.2996,20.3148,35200.0
2014-12-18 14:50:00,26.57,26.6,26.54,26.59,56700.0,20.3148,20.3378,20.2919,20.3301,56700.0
2014-12-18 14:55:00,26.59,26.6,26.57,26.6,29200.0,20.3301,20.3378,20.3148,20.3378,29200.0
2014-12-18 15:00:00,26.6,26.6,26.56,26.6,55400.0,20.3378,20.3378,20.3072,20.3378,55400.0
2014-12-18 15:05:00,26.6,26.62,26.59,26.62,35100.0,20.3378,20.3531,20.3301,20.3531,35100.0
2014-12-18 15:10:00,26.62,26.66,26.61,26.65,61700.0,20.3531,20.3837,20.3454,20.376,61700.0
2014-12-18 15:15:00,26.64,26.65,26.61,26.63,30800.0,20.3684,20.376,20.3454,20.3607,30800.0
2014-12-18 15:20:00,26.63,26.64,26.61,26.63,21800.0,20.3607,20.3684,20.3454,20.3607,21800.0
2014-12-18 15:25:00,26.63,26.67,26.62,26.67,30400.0,20.3607,20.3913,20.3531,20.3913,30400.0
2014-12-18 15:30:00,26.67,26.69,26.65,26.66,70400.0,20.3913,20.4066,20.376,20.3837,70400.0
2014-12-18 15:35:00,26.66,26.69,26.65,26.69,34800.0,20.3837,20.4066,20.376,20.4066,34800.0
2014-12-18 15:40:00,26.69,26.73,26.69,26.7,55800.0,20.4066,20.4372,20.4066,20.4142,55800.0
2014-12-18 15:45:00,26.7,26.72,26.67,26.72,112100.0,20.4142,20.4295,20.3913,20.4295,112100.0
2014-12-18 15:50:00,26.72,26.73,26.68,26.68,194300.0,20.4295,20.4372,20.3989,20.3989,194300.0
2014-12-18 15:55:00,26.68,26.76,26.68,26.76,298300.0,20.3989,20.4601,20.3989,20.4601,298300.0
2014-12-19 09:30:00,26.8,26.95,26.8,26.85,684300.0,20.4907,20.6054,20.4907,20.5289,684300.0
2014-12-19 09:35:00,26.84,26.87,26.78,26.81,29900.0,20.5213,20.5442,20.4754,20.4983,29900.0
2014-12-19 09:40:00,26.8,26.83,26.77,26.77,114600.0,20.4907,20.5136,20.4678,20.4678,114600.0
2014-12-19 09:45:00,26.77,26.81,26.77,26.81,48600.0,20.4678,20.4983,20.4678,20.4983,48600.0
2014-12-19 09:50:00,26.8,26.81,26.74,26.79,48500.0,20.4907,20.4983,20.4448,20.4831,48500.0
2014-12-19 09:55:00,26.79,26.83,26.75,26.83,99900.0,20.4831,20.5136,20.4525,20.5136,99900.0
2014-12-19 10:00:00,26.83,26.87,26.8,26.86,34100.0,20.5136,20.5442,20.4907,20.5366,34100.0
2014-12-19 10:05:00,26.86,26.93,26.86,26.93,43000.0,20.5366,20.5901,20.5366,20.5901,43000.0
2014-12-19 10:10:00,26.92,26.96,26.89,26.95,67600.0,20.5824,20.613,20.5595,20.6054,67600.0
2014-12-19 10:15:00,26.94,26.95,26.89,26.9,38900.0,20.5977,20.6054,20.5595,20.5672,38900.0
2014-12-19 10:20:00,26.89,26.9,26.84,26.86,73400.0,20.5595,20.5672,20.5213,20.5366,73400.0
2014-12-19 10:25:00,26.86,26.86,26.81,26.83,49400.0,20.5366,20.5366,20.4983,20.5136,49400.0
2014-12-19 10:30:00,26.83,26.83,26.73,26.73,20600.0,20.5136,20.5136,20.4372,20.4372,20600.0
2014-12-19 10:35:00,26.73,26.76,26.72,26.76,39100.0,20.4372,20.4601,20.4295,20.4601,39100.0
2014-12-19 10:40:00,26.76,26.81,26.75,26.8,40900.0,20.4601,20.4983,20.4525,20.4907,40900.0
2014-12-19 10:45:00,26.79,26.8,26.77,26.77,10800.0,20.4831,20.4907,20.4678,20.4678,10800.0
2014-12-19 10:50:00,26.77,26.77,26.75,26.76,19100.0,20.4678,20.4678,20.4525,20.4601,19100.0
2014-12-19 10:55:00,26.77,26.81,26.76,26.8,33200.0,20.4678,20.4983,20.4601,20.4907,33200.0
2014-12-19 11:00:00,26.8,26.81,26.78,26.79,32600.0,20.4907,20.4983,20.4754,20.4831,32600.0
2014-12-19 11:05:00,26.78,26.79,26.77,26.77,28100.0,20.4754,20.4831,20.4678,20.4678,28100.0
2014-12-19 11:10:00,26.78,26.78,26.76,26.76,19500.0,20.4754,20.4754,20.4601,20.4601,19500.0
2014-12-19 11:15:00,26.76,26.79,26.76,26.77,53300.0,20.4601,20.4831,20.4601,20.4678,53300.0
2014-12-19 11:20:00,26.76,26.78,26.75,26.76,24200.0,20.4601,20.4754,20.4525,20.4601,24200.0
2014-12-19 11:25:00,26.76,26.79,26.75,26.78,18500.0,20.4601,20.4831,20.4525,20.4754,18500.0
2014-12-19 11:30:00,26.77,26.79,26.75,26.78,35900.0,20.4678,20.4831,20.4525,20.4754,35900.0
2014-12-19 11:35:00,26.78,26.78,26.75,26.76,18600.0,20.4754,20.4754,20.4525,20.4601,18600.0
2014-12-19 11:40:00,26.76,26.77,26.75,26.76,16300.0,20.4601,20.4678,20.4525,20.4601,16300.0
2014-12-19 11:45:00,26.76,26.76,26.72,26.73,65800.0,20.4601,20.4601,20.4295,20.4372,65800.0
2014-12-19 11:50:00,26.73,26.75,26.71,26.75,33000.0,20.4372,20.4525,20.4219,20.4525,33000.0
2014-12-19 11:55:00,26.76,26.77,26.74,26.75,26500.0,20.4601,20.4678,20.4448,20.4525,26500.0
2014-12-19 12:00:00,26.76,26.76,26.71,26.73,73800.0,20.4601,20.4601,20.4219,20.4372,73800.0
2014-12-19 12:05:00,26.72,26.73,26.67,26.7,36000.0,20.4295,20.4372,20.3913,20.4142,36000.0
2014-12-19 12:10:00,26.7,26.73,26.69,26.7,47700.0,20.4142,20.4372,20.4066,20.4142,47700.0
2014-12-19 12:15:00,26.7,26.71,26.69,26.71,16100.0,20.4142,20.4219,20.4066,20.4219,16100.0
2014-12-19 12:20:00,26.7,26.71,26.68,26.69,32000.0,20.4142,20.4219,20.3989,20.4066,32000.0
2014-12-19 12:25:00,26.7,26.73,26.69,26.73,24700.0,20.4142,20.4372,20.4066,20.4372,24700.0
2014-12-19 12:30:00,26.73,26.74,26.71,26.74,22900.0,20.4372,20.4448,20.4219,20.4448,22900.0
2014-12-19 12:35:00,26.74,26.74,26.73,26.73,10300.0,20.4448,20.4448,20.4372,20.4372,10300.0
2014-12-19 12:40:00,26.73,26.74,26.7,26.73,15700.0,20.4372,20.4448,20.4142,20.4372,15700.0
2014-12-19 12:45:00,26.73,26.75,26.72,26.74,13000.0,20.4372,20.4525,20.4295,20.4448,13000.0
2014-12-19 12:50:00,26.74,26.77,26.73,26.77,17800.0,20.4448,20.4678,20.4372,20.4678,17800.0
2014-12-19 12:55:00,26.76,26.76,26.71,26.71,10700.0,20.4601,20.4601,20.4219,20.4219,10700.0
2014-12-19 13:00:00,26.71,26.73,26.71,26.72,16700.0,20.4219,20.4372,20.4219,20.4295,16700.0
2014-12-19 13:05:00,26.71,26.72,26.7,26.71,22500.0,20.4219,20.4295,20.4142,20.4219,22500.0
2014-12-19 13:10:00,26.71,26.71,26.69,26.7,27900.0,20.4219,20.4219,20.4066,20.4142,27900.0
2014-12-19 13:15:00,26.7,26.74,26.7,26.74,39900.0,20.4142,20.4448,20.4142,20.4448,39900.0
2014-12-19 13:20:00,26.74,26.77,26.72,26.76,15600.0,20.4448,20.4678,20.4295,20.4601,15600.0
2014-12-19 13:25:00,26.76,26.78,26.74,26.76,21000.0,20.4601,20.4754,20.4448,20.4601,21000.0
2014-12-19 13:30:00,26.75,26.76,26.73,26.73,16100.0,20.4525,20.4601,20.4372,20.4372,16100.0
2014-12-19 13:35:00,26.73,26.74,26.71,26.72,18300.0,20.4372,20.4448,20.4219,20.4295,18300.0
2014-12-19 13:40:00,26.71,26.72,26.71,26.71,9000.0,20.4219,20.4295,20.4219,20.4219,9000.0
2014-12-19 13:45:00,26.72,26.72,26.7,26.7,90900.0,20.4295,20.4295,20.4142,20.4142,90900.0
2014-12-19 13:50:00,26.71,26.71,26.69,26.7,9400.0,20.4219,20.4219,20.4066,20.4142,9400.0
2014-12-19 13:55:00,26.69,26.7,26.68,26.68,10000.0,20.4066,20.4142,20.3989,20.3989,10000.0
2014-12-19 14:00:00,26.68,26.69,26.67,26.67,19000.0,20.3989,20.4066,20.3913,20.3913,19000.0
2014-12-19 14:05:00,26.67,26.73,26.66,26.73,23800.0,20.3913,20.4372,20.3837,20.4372,23800.0
2014-12-19 14:10:00,26.73,26.76,26.72,26.75,24000.0,20.4372,20.4601,20.4295,20.4525,24000.0
2014-12-19 14:15:00,26.76,26.76,26.74,26.74,37200.0,20.4601,20.4601,20.4448,20.4448,37200.0
2014-12-19 14:20:00,26.75,26.75,26.7,26.71,26300.0,20.4525,20.4525,20.4142,20.4219,26300.0
2014-12-19 14:25:00,26.7,26.71,26.69,26.7,22600.0,20.4142,20.4219,20.4066,20.4142,22600.0
2014-12-19 14:30:00,26.7,26.74,26.69,26.72,32600.0,20.4142,20.4448,20.4066,20.4295,32600.0
2014-12-19 14:35:00,26.72,26.73,26.69,26.7,29900.0,20.4295,20.4372,20.4066,20.4142,29900.0
2014-12-19 14:40:00,26.7,26.71,26.69,26.71,63700.0,20.4142,20.4219,20.4066,20.4219,63700.0
2014-12-19 14:45:00,26.71,26.73,26.7,26.73,46500.0,20.4219,20.4372,20.4142,20.4372,46500.0
2014-12-19 14:50:00,26.73,26.78,26.73,26.78,25000.0,20.4372,20.4754,20.4372,20.4754,25000.0
2014-12-19 14:55:00,26.78,26.82,26.77,26.82,41000.0,20.4754,20.506,20.4678,20.506,41000.0
2014-12-19 15:00:00,26.81,26.82,26.8,26.82,12900.0,20.4983,20.506,20.4907,20.506,12900.0
2014-12-19 15:05:00,26.81,26.82,26.78,26.82,35500.0,20.4983,20.506,20.4754,20.506,35500.0
2014-12-19 15:10:00,26.81,26.81,26.74,26.79,59100.0,20.4983,20.4983,20.4448,20.4831,59100.0
2014-12-19 15:15:00,26.79,26.8,26.76,26.76,27200.0,20.4831,20.4907,20.4601,20.4601,27200.0
2014-12-19 15:20:00,26.76,26.78,26.76,26.76,24600.0,20.4601,20.4754,20.4601,20.4601,24600.0
2014-12-19 15:25:00,26.76,26.78,26.74,26.77,64700.0,20.4601,20.4754,20.4448,20.4678,64700.0
2014-12-19 15:30:00,26.78,26.79,26.77,26.77,39600.0,20.4754,20.4831,20.4678,20.4678,39600.0
2014-12-19 15:35:00,26.77,26.78,26.76,26.76,87400.0,20.4678,20.4754,20.4601,20.4601,87400.0
2014-12-19 15:40:00,26.77,26.77,26.71,26.71,146100.0,20.4678,20.4678,20.4219,20.4219,146100.0
2014-12-19 15:45:00,26.71,26.71,26.66,26.66,258900.0,20.4219,20.4219,20.3837,20.3837,258900.0
2014-12-19 15:50:00,26.66,26.67,26.56,26.57,215100.0,20.3837,20.3913,20.3072,20.3148,215100.0
2014-12-19 15:55:00,26.57,26.58,26.55,26.56,468100.0,20.3148,20.3225,20.2996,20.3072,468100.0
2014-12-22 09:30:00,26.64,26.84,26.63,26.76,56700.0,20.3684,20.5213,20.3607,20.4601,56700.0
2014-12-22 09:35:00,26.77,26.77,26.66,26.66,37000.0,20.4678,20.4678,20.3837,20.3837,37000.0
2014-12-22 09:40:00,26.66,26.66,26.62,26.65,44400.0,20.3837,20.3837,20.3531,20.376,44400.0
2014-12-22 09:45:00,26.65,26.68,26.64,26.67,28300.0,20.376,20.3989,20.3684,20.3913,28300.0
2014-12-22 09:50:00,26.66,26.67,26.61,26.64,47200.0,20.3837,20.3913,20.3454,20.3684,47200.0
2014-12-22 09:55:00,26.65,26.65,26.59,26.6,36100.0,20.376,20.376,20.3301,20.3378,36100.0
2014-12-22 10:00:00,26.6,26.61,26.54,26.55,46700.0,20.3378,20.3454,20.2919,20.2996,46700.0
2014-12-22 10:05:00,26.55,26.62,26.55,26.6,40100.0,20.2996,20.3531,20.2996,20.3378,40100.0
2014-12-22 10:10:00,26.61,26.67,26.6,26.66,44700.0,20.3454,20.3913,20.3378,20.3837,44700.0
2014-12-22 10:15:00,26.67,26.7,26.65,26.68,28200.0,20.3913,20.4142,20.376,20.3989,28200.0
2014-12-22 10:20:00,26.68,26.69,26.65,26.69,31800.0,20.3989,20.4066,20.376,20.4066,31800.0
2014-12-22 10:25:00,26.69,26.75,26.68,26.74,29000.0,20.4066,20.4525,20.3989,20.4448,29000.0
2014-12-22 10:30:00,26.75,26.75,26.7,26.7,22800.0,20.4525,20.4525,20.4142,20.4142,22800.0
2014-12-22 10:35:00,26.7,26.74,26.7,26.71,22600.0,20.4142,20.4448,20.4142,20.4219,22600.0
2014-12-22 10:40:00,26.71,26.74,26.7,26.72,37100.0,20.4219,20.4448,20.4142,20.4295,37100.0
2014-12-22 10:45:00,26.73,26.73,26.69,26.7,17100.0,20.4372,20.4372,20.4066,20.4142,17100.0
2014-12-22 10:50:00,26.7,26.73,26.69,26.71,15500.0,20.4142,20.4372,20.4066,20.4219,15500.0
2014-12-22 10:55:00,26.71,26.72,26.7,26.7,4100.0,20.4219,20.4295,20.4142,20.4142,4100.0
2014-12-22 11:00:00,26.7,26.7,26.66,26.66,21300.0,20.4142,20.4142,20.3837,20.3837,21300.0
2014-12-22 11:05:00,26.66,26.66,26.65,26.65,12300.0,20.3837,20.3837,20.376,20.376,12300.0
2014-12-22 11:10:00,26.65,26.66,26.65,26.65,4900.0,20.376,20.3837,20.376,20.376,4900.0
2014-12-22 11:15:00,26.65,26.66,26.64,26.64,17700.0,20.376,20.3837,20.3684,20.3684,17700.0
2014-12-22 11:20:00,26.64,26.65,26.63,26.63,10100.0,20.3684,20.376,20.3607,20.3607,10100.0
2014-12-22 11:25:00,26.63,26.69,26.63,26.67,31300.0,20.3607,20.4066,20.3607,20.3913,31300.0
2014-12-22 11:30:00,26.67,26.68,26.66,26.67,5000.0,20.3913,20.3989,20.3837,20.3913,5000.0
2014-12-22 11:35:00,26.68,26.68,26.66,26.67,18600.0,20.3989,20.3989,20.3837,20.3913,18600.0
2014-12-22 11:40:00,26.67,26.68,26.66,26.67,12900.0,20.3913,20.3989,20.3837,20.3913,12900.0
2014-12-22 11:45:00,26.68,26.69,26.67,26.67,8800.0,20.3989,20.4066,20.3913,20.3913,8800.0
2014-12-22 11:50:00,26.67,26.69,26.66,26.68,17900.0,20.3913,20.4066,20.3837,20.3989,17900.0
2014-12-22 11:55:00,26.68,26.69,26.66,26.67,14900.0,20.3989,20.4066,20.3837,20.3913,14900.0
2014-12-22 12:00:00,26.67,26.68,26.66,26.68,16600.0,20.3913,20.3989,20.3837,20.3989,16600.0
2014-12-22 12:05:00,26.68,26.69,26.67,26.69,14900.0,20.3989,20.4066,20.3913,20.4066,14900.0
2014-12-22 12:10:00,26.7,26.7,26.65,26.66,11200.0,20.4142,20.4142,20.376,20.3837,11200.0
2014-12-22 12:15:00,26.66,26.66,26.65,26.65,3600.0,20.3837,20.3837,20.376,20.376,3600.0
2014-12-22 12:20:00,26.66,26.66,26.64,26.65,18700.0,20.3837,20.3837,20.3684,20.376,18700.0
2014-12-22 12:25:00,26.64,26.65,26.63,26.64,5600.0,20.3684,20.376,20.3607,20.3684,5600.0
2014-12-22 12:30:00,26.63,26.64,26.63,26.63,10100.0,20.3607,20.3684,20.3607,20.3607,10100.0
2014-12-22 12:35:00,26.63,26.64,26.63,26.64,6100.0,20.3607,20.3684,20.3607,20.3684,6100.0
2014-12-22 12:40:00,26.64,26.64,26.63,26.64,5300.0,20.3684,20.3684,20.3607,20.3684,5300.0
2014-12-22 12:45:00,26.63,26.66,26.62,26.66,21900.0,20.3607,20.3837,20.3531,20.3837,21900.0
2014-12-22 12:50:00,26.66,26.69,26.65,26.68,19000.0,20.3837,20.4066,20.376,20.3989,19000.0
2014-12-22 12:55:00,26.68,26.7,26.68,26.69,12300.0,20.3989,20.4142,20.3989,20.4066,12300.0
2014-12-22 13:00:00,26.69,26.7,26.68,26.69,4100.0,20.4066,20.4142,20.3989,20.4066,4100.0
2014-12-22 13:05:00,26.69,26.7,26.69,26.7,12300.0,20.4066,20.4142,20.4066,20.4142,12300.0
2014-12-22 13:10:00,26.7,26.74,26.69,26.73,30200.0,20.4142,20.4448,20.4066,20.4372,30200.0
2014-12-22 13:15:00,26.73,26.74,26.72,26.73,7000.0,20.4372,20.4448,20.4295,20.4372,7000.0
2014-12-22 13:20:00,26.72,26.73,26.71,26.71,8500.0,20.4295,20.4372,20.4219,20.4219,8500.0
2014-12-22 13:25:00,26.71,26.71,26.7,26.7,24900.0,20.4219,20.4219,20.4142,20.4142,24900.0
2014-12-22 13:30:00,26.7,26.71,26.69,26.71,46000.0,20.4142,20.4219,20.4066,20.4219,46000.0
2014-12-22 13:35:00,26.71,26.71,26.7,26.7,7200.0,20.4219,20.4219,20.4142,20.4142,7200.0
2014-12-22 13:40:00,26.7,26.71,26.7,26.7,17000.0,20.4142,20.4219,20.4142,20.4142,17000.0
2014-12-22 13:45:00,26.71,26.74,26.7,26.73,47000.0,20.4219,20.4448,20.4142,20.4372,47000.0
2014-12-22 13:50:00,26.73,26.74,26.7,26.71,43200.0,20.4372,20.4448,20.4142,20.4219,43200.0
2014-12-22 13:55:00,26.71,26.71,26.7,26.71,5200.0,20.4219,20.4219,20.4142,20.4219,5200.0
2014-12-22 14:00:00,26.71,26.71,26.69,26.71,18400.0,20.4219,20.4219,20.4066,20.4219,18400.0
2014-12-22 14:05:00,26.71,26.76,26.71,26.76,79600.0,20.4219,20.4601,20.4219,20.4601,79600.0
2014-12-22 14:10:00,26.75,26.76,26.74,26.74,23700.0,20.4525,20.4601,20.4448,20.4448,23700.0
2014-12-22 14:15:00,26.75,26.76,26.72,26.73,23600.0,20.4525,20.4601,20.4295,20.4372,23600.0
2014-12-22 14:20:00,26.73,26.74,26.72,26.73,11200.0,20.4372,20.4448,20.4295,20.4372,11200.0
2014-12-22 14:25:00,26.73,26.75,26.72,26.72,15000.0,20.4372,20.4525,20.4295,20.4295,15000.0
2014-12-22 14:30:00,26.73,26.74,26.72,26.73,24300.0,20.4372,20.4448,20.4295,20.4372,24300.0
2014-12-22 14:35:00,26.72,26.73,26.7,26.71,24400.0,20.4295,20.4372,20.4142,20.4219,24400.0
2014-12-22 14:40:00,26.7,26.71,26.69,26.69,17700.0,20.4142,20.4219,20.4066,20.4066,17700.0
2014-12-22 14:45:00,26.69,26.7,26.69,26.7,9400.0,20.4066,20.4142,20.4066,20.4142,9400.0
2014-12-22 14:50:00,26.69,26.71,26.69,26.71,47200.0,20.4066,20.4219,20.4066,20.4219,47200.0
2014-12-22 14:55:00,26.71,26.72,26.69,26.71,25700.0,20.4219,20.4295,20.4066,20.4219,25700.0
2014-12-22 15:00:00,26.71,26.74,26.71,26.74,19800.0,20.4219,20.4448,20.4219,20.4448,19800.0
2014-12-22 15:05:00,26.74,26.74,26.72,26.73,49000.0,20.4448,20.4448,20.4295,20.4372,49000.0
2014-12-22 15:10:00,26.74,26.74,26.73,26.74,4800.0,20.4448,20.4448,20.4372,20.4448,4800.0
2014-12-22 15:15:00,26.74,26.74,26.73,26.74,14700.0,20.4448,20.4448,20.4372,20.4448,14700.0
2014-12-22 15:20:00,26.74,26.77,26.73,26.75,45100.0,20.4448,20.4678,20.4372,20.4525,45100.0
2014-12-22 15:25:00,26.75,26.76,26.74,26.75,14000.0,20.4525,20.4601,20.4448,20.4525,14000.0
2014-12-22 15:30:00,26.74,26.76,26.74,26.74,59200.0,20.4448,20.4601,20.4448,20.4448,59200.0
2014-12-22 15:35:00,26.74,26.75,26.73,26.74,42100.0,20.4448,20.4525,20.4372,20.4448,42100.0
2014-12-22 15:40:00,26.74,26.77,26.74,26.76,77100.0,20.4448,20.4678,20.4448,20.4601,77100.0
2014-12-22 15:45:00,26.76,26.76,26.71,26.74,92900.0,20.4601,20.4601,20.4219,20.4448,92900.0
2014-12-22 15:50:00,26.73,26.75,26.71,26.71,71400.0,20.4372,20.4525,20.4219,20.4219,71400.0
2014-12-22 15:55:00,26.71,26.75,26.71,26.75,133300.0,20.4219,20.4525,20.4219,20.4525,133300.0
2014-12-23 09:30:00,26.88,26.9,26.83,26.87,55700.0,20.5519,20.5672,20.5136,20.5442,55700.0
2014-12-23 09:35:00,26.87,26.94,26.85,26.87,34000.0,20.5442,20.5977,20.5289,20.5442,34000.0
2014-12-23 09:40:00,26.87,26.9,26.86,26.89,19800.0,20.5442,20.5672,20.5366,20.5595,19800.0
2014-12-23 09:45:00,26.89,26.91,26.87,26.9,24100.0,20.5595,20.5748,20.5442,20.5672,24100.0
2014-12-23 09:50:00,26.9,26.91,26.86,26.87,15200.0,20.5672,20.5748,20.5366,20.5442,15200.0
2014-12-23 09:55:00,26.87,26.9,26.85,26.87,14600.0,20.5442,20.5672,20.5289,20.5442,14600.0
2014-12-23 10:00:00,26.87,26.92,26.86,26.92,12700.0,20.5442,20.5824,20.5366,20.5824,12700.0
2014-12-23 10:05:00,26.92,26.94,26.9,26.91,26700.0,20.5824,20.5977,20.5672,20.5748,26700.0
2014-12-23 10:10:00,26.91,26.92,26.89,26.89,19400.0,20.5748,20.5824,20.5595,20.5595,19400.0
2014-12-23 10:15:00,26.89,26.89,26.85,26.85,12600.0,20.5595,20.5595,20.5289,20.5289,12600.0
2014-12-23 10:20:00,26.85,26.87,26.85,26.87,4500.0,20.5289,20.5442,20.5289,20.5442,4500.0
2014-12-23 10:25:00,26.86,26.87,26.85,26.86,23400.0,20.5366,20.5442,20.5289,20.5366,23400.0
2014-12-23 10:30:00,26.85,26.87,26.85,26.86,8600.0,20.5289,20.5442,20.5289,20.5366,8600.0
2014-12-23 10:35:00,26.87,26.87,26.84,26.85,6700.0,20.5442,20.5442,20.5213,20.5289,6700.0
2014-12-23 10:40:00,26.85,26.86,26.85,26.86,9500.0,20.5289,20.5366,20.5289,20.5366,9500.0
2014-12-23 10:45:00,26.86,26.89,26.85,26.88,53100.0,20.5366,20.5595,20.5289,20.5519,53100.0
2014-12-23 10:50:00,26.89,26.92,26.89,26.91,14000.0,20.5595,20.5824,20.5595,20.5748,14000.0
2014-12-23 10:55:00,26.91,26.95,26.91,26.94,22100.0,20.5748,20.6054,20.5748,20.5977,22100.0
2014-12-23 11:00:00,26.95,26.95,26.92,26.92,7000.0,20.6054,20.6054,20.5824,20.5824,7000.0
2014-12-23 11:05:00,26.93,26.95,26.91,26.93,13000.0,20.5901,20.6054,20.5748,20.5901,13000.0
2014-12-23 11:10:00,26.93,26.94,26.91,26.91,6200.0,20.5901,20.5977,20.5748,20.5748,6200.0
2014-12-23 11:15:00,26.92,26.92,26.9,26.92,8200.0,20.5824,20.5824,20.5672,20.5824,8200.0
2014-12-23 11:20:00,26.93,26.93,26.9,26.9,21900.0,20.5901,20.5901,20.5672,20.5672,21900.0
2014-12-23 11:25:00,26.91,26.92,26.88,26.9,11300.0,20.5748,20.5824,20.5519,20.5672,11300.0
2014-12-23 11:30:00,26.9,26.93,26.9,26.92,5300.0,20.5672,20.5901,20.5672,20.5824,5300.0
2014-12-23 11:35:00,26.92,26.92,26.91,26.92,3100.0,20.5824,20.5824,20.5748,20.5824,3100.0
2014-12-23 11:40:00,26.92,26.94,26.92,26.94,9400.0,20.5824,20.5977,20.5824,20.5977,9400.0
2014-12-23 11:45:00,26.94,26.94,26.93,26.94,4500.0,20.5977,20.5977,20.5901,20.5977,4500.0
2014-12-23 11:50:00,26.94,26.95,26.92,26.93,15100.0,20.5977,20.6054,20.5824,20.5901,15100.0
2014-12-23 11:55:00,26.92,26.93,26.91,26.91,7500.0,20.5824,20.5901,20.5748,20.5748,7500.0
2014-12-23 12:00:00,26.92,26.93,26.9,26.92,16100.0,20.5824,20.5901,20.5672,20.5824,16100.0
2014-12-23 12:05:00,26.92,26.94,26.91,26.93,32000.0,20.5824,20.5977,20.5748,20.5901,32000.0
2014-12-23 12:10:00,26.93,26.94,26.92,26.92,11000.0,20.5901,20.5977,20.5824,20.5824,11000.0
2014-12-23 12:15:00,26.93,26.96,26.92,26.95,14500.0,20.5901,20.613,20.5824,20.6054,14500.0
2014-12-23 12:20:00,26.94,26.95,26.94,26.94,5400.0,20.5977,20.6054,20.5977,20.5977,5400.0
2014-12-23 12:25:00,26.95,26.95,26.94,26.94,6900.0,20.6054,20.6054,20.5977,20.5977,6900.0
2014-12-23 12:30:00,26.94,26.95,26.93,26.94,27500.0,20.5977,20.6054,20.5901,20.5977,27500.0
2014-12-23 12:35:00,26.95,26.95,26.94,26.95,18700.0,20.6054,20.6054,20.5977,20.6054,18700.0
2014-12-23 12:40:00,26.95,26.95,26.94,26.95,10700.0,20.6054,20.6054,20.5977,20.6054,10700.0
2014-12-23 12:45:00,26.95,26.98,26.94,26.97,28500.0,20.6054,20.6283,20.5977,20.6207,28500.0
2014-12-23 12:50:00,26.97,26.98,26.96,26.98,15800.0,20.6207,20.6283,20.613,20.6283,15800.0
2014-12-23 12:55:00,26.97,26.98,26.96,26.97,17300.0,20.6207,20.6283,20.613,20.6207,17300.0
2014-12-23 13:00:00,26.97,27.0,26.97,27.0,71600.0,20.6207,20.6436,20.6207,20.6436,71600.0
2014-12-23 13:05:00,26.99,27.0,26.99,27.0,4900.0,20.636,20.6436,20.636,20.6436,4900.0
2014-12-23 13:10:00,27.0,27.02,26.99,27.02,134500.0,20.6436,20.6589,20.636,20.6589,134500.0
2014-12-23 13:15:00,27.02,27.02,27.0,27.01,28500.0,20.6589,20.6589,20.6436,20.6513,28500.0
2014-12-23 13:20:00,27.01,27.02,27.0,27.02,10700.0,20.6513,20.6589,20.6436,20.6589,10700.0
2014-12-23 13:25:00,27.02,27.02,27.0,27.01,11600.0,20.6589,20.6589,20.6436,20.6513,11600.0
2014-12-23 13:30:00,27.01,27.02,26.99,27.02,55800.0,20.6513,20.6589,20.636,20.6589,55800.0
2014-12-23 13:35:00,27.02,27.04,27.01,27.04,21900.0,20.6589,20.6742,20.6513,20.6742,21900.0
2014-12-23 13:40:00,27.03,27.05,27.03,27.05,17600.0,20.6665,20.6818,20.6665,20.6818,17600.0
2014-12-23 13:45:00,27.05,27.05,27.04,27.05,12600.0,20.6818,20.6818,20.6742,20.6818,12600.0
2014-12-23 13:50:00,27.05,27.06,27.04,27.06,17200.0,20.6818,20.6895,20.6742,20.6895,17200.0
2014-12-23 13:55:00,27.05,27.06,27.03,27.03,14900.0,20.6818,20.6895,20.6665,20.6665,14900.0
2014-12-23 14:00:00,27.04,27.04,27.02,27.02,15900.0,20.6742,20.6742,20.6589,20.6589,15900.0
2014-12-23 14:05:00,27.02,27.03,27.01,27.03,12200.0,20.6589,20.6665,20.6513,20.6665,12200.0
2014-12-23 14:10:00,27.03,27.04,27.03,27.04,3000.0,20.6665,20.6742,20.6665,20.6742,3000.0
2014-12-23 14:15:00,27.04,27.04,27.0,27.0,22700.0,20.6742,20.6742,20.6436,20.6436,22700.0
2014-12-23 14:20:00,27.0,27.01,26.99,27.0,10400.0,20.6436,20.6513,20.636,20.6436,10400.0
2014-12-23 14:25:00,26.99,27.01,26.99,27.01,16900.0,20.636,20.6513,20.636,20.6513,16900.0
2014-12-23 14:30:00,27.01,27.02,27.0,27.01,17700.0,20.6513,20.6589,20.6436,20.6513,17700.0
2014-12-23 14:35:00,27.02,27.02,27.0,27.01,8700.0,20.6589,20.6589,20.6436,20.6513,8700.0
2014-12-23 14:40:00,27.02,27.02,27.0,27.0,9200.0,20.6589,20.6589,20.6436,20.6436,9200.0
2014-12-23 14:45:00,27.01,27.01,26.99,26.99,9800.0,20.6513,20.6513,20.636,20.636,9800.0
2014-12-23 14:50:00,26.99,27.0,26.98,26.98,9500.0,20.636,20.6436,20.6283,20.6283,9500.0
2014-12-23 14:55:00,26.98,26.99,26.97,26.98,7300.0,20.6283,20.636,20.6207,20.6283,7300.0
2014-12-23 15:00:00,26.97,27.0,26.97,26.97,19300.0,20.6207,20.6436,20.6207,20.6207,19300.0
2014-12-23 15:05:00,26.98,26.99,26.95,26.96,32600.0,20.6283,20.636,20.6054,20.613,32600.0
2014-12-23 15:10:00,26.96,26.97,26.95,26.96,14900.0,20.613,20.6207,20.6054,20.613,14900.0
2014-12-23 15:15:00,26.96,26.97,26.95,26.95,12900.0,20.613,20.6207,20.6054,20.6054,12900.0
2014-12-23 15:20:00,26.96,26.97,26.92,26.92,20300.0,20.613,20.6207,20.5824,20.5824,20300.0
2014-12-23 15:25:00,26.93,26.96,26.91,26.94,27400.0,20.5901,20.613,20.5748,20.5977,27400.0
2014-12-23 15:30:00,26.95,26.95,26.92,26.94,56500.0,20.6054,20.6054,20.5824,20.5977,56500.0
2014-12-23 15:35:00,26.94,26.96,26.93,26.95,47800.0,20.5977,20.613,20.5901,20.6054,47800.0
2014-12-23 15:40:00,26.95,26.95,26.93,26.94,28000.0,20.6054,20.6054,20.5901,20.5977,28000.0
2014-12-23 15:45:00,26.94,26.96,26.92,26.96,52500.0,20.5977,20.613,20.5824,20.613,52500.0
2014-12-23 15:50:00,26.96,26.96,26.94,26.96,61400.0,20.613,20.613,20.5977,20.613,61400.0
2014-12-23 15:55:00,26.96,26.98,26.94,26.96,233700.0,20.613,20.6283,20.5977,20.613,233700.0
2014-12-24 09:30:00,27.06,27.06,26.98,27.04,24500.0,20.6895,20.6895,20.6283,20.6742,24500.0
2014-12-24 09:35:00,27.05,27.05,26.96,26.97,8900.0,20.6818,20.6818,20.613,20.6207,8900.0
2014-12-24 09:40:00,26.96,26.98,26.95,26.98,17800.0,20.613,20.6283,20.6054,20.6283,17800.0
2014-12-24 09:45:00,26.98,26.99,26.97,26.99,13100.0,20.6283,20.636,20.6207,20.636,13100.0
2014-12-24 09:50:00,26.98,27.0,26.97,27.0,27800.0,20.6283,20.6436,20.6207,20.6436,27800.0
2014-12-24 09:55:00,26.99,27.0,26.96,27.0,33600.0,20.636,20.6436,20.613,20.6436,33600.0
2014-12-24 10:00:00,27.0,27.0,26.99,27.0,19800.0,20.6436,20.6436,20.636,20.6436,19800.0
2014-12-24 10:05:00,27.0,27.0,26.99,26.99,9200.0,20.6436,20.6436,20.636,20.636,9200.0
2014-12-24 10:10:00,27.0,27.01,26.99,26.99,24000.0,20.6436,20.6513,20.636,20.636,24000.0
2014-12-24 10:15:00,27.0,27.0,26.99,26.99,3700.0,20.6436,20.6436,20.636,20.636,3700.0
2014-12-24 10:20:00,27.0,27.0,26.99,27.0,34500.0,20.6436,20.6436,20.636,20.6436,34500.0
2014-12-24 10:25:00,27.0,27.03,26.99,27.02,9800.0,20.6436,20.6665,20.636,20.6589,9800.0
2014-12-24 10:30:00,27.02,27.05,27.02,27.03,6500.0,20.6589,20.6818,20.6589,20.6665,6500.0
2014-12-24 10:35:00,27.03,27.05,27.03,27.05,8500.0,20.6665,20.6818,20.6665,20.6818,8500.0
2014-12-24 10:40:00,27.04,27.05,27.04,27.04,11800.0,20.6742,20.6818,20.6742,20.6742,11800.0
2014-12-24 10:45:00,27.04,27.05,27.03,27.04,3700.0,20.6742,20.6818,20.6665,20.6742,3700.0
2014-12-24 10:50:00,27.04,27.05,27.03,27.05,12700.0,20.6742,20.6818,20.6665,20.6818,12700.0
2014-12-24 10:55:00,27.04,27.04,27.0,27.0,7600.0,20.6742,20.6742,20.6436,20.6436,7600.0
2014-12-24 11:00:00,27.01,27.01,26.98,26.99,2600.0,20.6513,20.6513,20.6283,20.636,2600.0
2014-12-24 11:05:00,26.98,26.99,26.98,26.98,7900.0,20.6283,20.636,20.6283,20.6283,7900.0
2014-12-24 11:10:00,26.99,26.99,26.98,26.99,3700.0,20.636,20.636,20.6283,20.636,3700.0
2014-12-24 11:15:00,26.99,27.05,26.98,27.04,34100.0,20.636,20.6818,20.6283,20.6742,34100.0
2014-12-24 11:20:00,27.04,27.05,27.03,27.04,6000.0,20.6742,20.6818,20.6665,20.6742,6000.0
2014-12-24 11:25:00,27.03,27.04,27.02,27.03,6200.0,20.6665,20.6742,20.6589,20.6665,6200.0
2014-12-24 11:30:00,27.03,27.03,27.01,27.01,8300.0,20.6665,20.6665,20.6513,20.6513,8300.0
2014-12-24 11:35:00,27.01,27.01,26.99,26.99,10900.0,20.6513,20.6513,20.636,20.636,10900.0
2014-12-24 11:40:00,26.99,27.0,26.98,27.0,7600.0,20.636,20.6436,20.6283,20.6436,7600.0
2014-12-24 11:45:00,26.99,27.01,26.99,27.01,18100.0,20.636,20.6513,20.636,20.6513,18100.0
2014-12-24 11:50:00,27.02,27.04,27.02,27.04,4100.0,20.6589,20.6742,20.6589,20.6742,4100.0
2014-12-24 11:55:00,27.04,27.04,27.03,27.04,2700.0,20.6742,20.6742,20.6665,20.6742,2700.0
2014-12-24 12:00:00,27.04,27.04,27.02,27.04,8600.0,20.6742,20.6742,20.6589,20.6742,8600.0
2014-12-24 12:05:00,27.03,27.04,27.03,27.03,6600.0,20.6665,20.6742,20.6665,20.6665,6600.0
2014-12-24 12:10:00,27.03,27.03,27.02,27.03,2500.0,20.6665,20.6665,20.6589,20.6665,2500.0
2014-12-24 12:15:00,27.02,27.02,27.01,27.01,12800.0,20.6589,20.6589,20.6513,20.6513,12800.0
2014-12-24 12:20:00,27.01,27.02,27.01,27.01,10000.0,20.6513,20.6589,20.6513,20.6513,10000.0
2014-12-24 12:25:00,27.02,27.02,27.0,27.02,18900.0,20.6589,20.6589,20.6436,20.6589,18900.0
2014-12-24 12:30:00,27.02,27.02,26.99,27.0,31100.0,20.6589,20.6589,20.636,20.6436,31100.0
2014-12-24 12:35:00,27.01,27.01,27.0,27.0,8300.0,20.6513,20.6513,20.6436,20.6436,8300.0
2014-12-24 12:40:00,27.01,27.01,27.0,27.01,28300.0,20.6513,20.6513,20.6436,20.6513,28300.0
2014-12-24 12:45:00,27.01,27.02,26.98,27.01,80000.0,20.6513,20.6589,20.6283,20.6513,80000.0
2014-12-24 12:50:00,27.02,27.02,26.98,26.99,29300.0,20.6589,20.6589,20.6283,20.636,29300.0
2014-12-24 12:55:00,26.98,26.99,26.92,26.92,117800.0,20.6283,20.636,20.5824,20.5824,117800.0
2014-12-26 09:30:00,27.02,27.04,26.92,27.04,10900.0,20.6589,20.6742,20.5824,20.6742,10900.0
2014-12-26 09:35:00,27.04,27.08,27.04,27.05,3700.0,20.6742,20.7048,20.6742,20.6818,3700.0
2014-12-26 09:40:00,27.05,27.05,27.01,27.01,5700.0,20.6818,20.6818,20.6513,20.6513,5700.0
2014-12-26 09:45:00,27.02,27.05,27.0,27.05,8600.0,20.6589,20.6818,20.6436,20.6818,8600.0
2014-12-26 09:50:00,27.05,27.07,27.05,27.06,8300.0,20.6818,20.6971,20.6818,20.6895,8300.0
2014-12-26 09:55:00,27.07,27.1,27.06,27.1,18700.0,20.6971,20.7201,20.6895,20.7201,18700.0
2014-12-26 10:00:00,27.1,27.13,27.1,27.12,11600.0,20.7201,20.743,20.7201,20.7354,11600.0
2014-12-26 10:05:00,27.13,27.13,27.1,27.1,4700.0,20.743,20.743,20.7201,20.7201,4700.0
2014-12-26 10:10:00,27.09,27.09,27.03,27.03,5900.0,20.7124,20.7124,20.6665,20.6665,5900.0
2014-12-26 10:15:00,27.03,27.04,26.99,27.0,11800.0,20.6665,20.6742,20.636,20.6436,11800.0
2014-12-26 10:20:00,26.99,27.02,26.99,27.02,22200.0,20.636,20.6589,20.636,20.6589,22200.0
2014-12-26 10:25:00,27.02,27.03,27.01,27.01,7400.0,20.6589,20.6665,20.6513,20.6513,7400.0
2014-12-26 10:30:00,27.01,27.02,27.0,27.01,2200.0,20.6513,20.6589,20.6436,20.6513,2200.0
2014-12-26 10:35:00,27.0,27.02,27.0,27.02,4300.0,20.6436,20.6589,20.6436,20.6589,4300.0
2014-12-26 10:40:00,27.01,27.04,27.01,27.04,8500.0,20.6513,20.6742,20.6513,20.6742,8500.0
2014-12-26 10:45:00,27.04,27.05,27.03,27.04,3300.0,20.6742,20.6818,20.6665,20.6742,3300.0
2014-12-26 10:50:00,27.04,27.05,27.02,27.02,5300.0,20.6742,20.6818,20.6589,20.6589,5300.0
2014-12-26 10:55:00,27.01,27.03,27.01,27.01,3900.0,20.6513,20.6665,20.6513,20.6513,3900.0
2014-12-26 11:00:00,27.02,27.02,27.0,27.0,9300.0,20.6589,20.6589,20.6436,20.6436,9300.0
2014-12-26 11:05:00,27.01,27.01,27.0,27.01,7500.0,20.6513,20.6513,20.6436,20.6513,7500.0
2014-12-26 11:10:00,27.01,27.01,27.0,27.01,2600.0,20.6513,20.6513,20.6436,20.6513,2600.0
2014-12-26 11:15:00,27.01,27.03,27.0,27.01,4700.0,20.6513,20.6665,20.6436,20.6513,4700.0
2014-12-26 11:20:00,27.0,27.04,27.0,27.03,9200.0,20.6436,20.6742,20.6436,20.6665,9200.0
2014-12-26 11:25:00,27.04,27.05,27.0,27.0,29900.0,20.6742,20.6818,20.6436,20.6436,29900.0
2014-12-26 11:30:00,27.0,27.01,27.0,27.01,14600.0,20.6436,20.6513,20.6436,20.6513,14600.0
2014-12-26 11:35:00,27.01,27.02,27.01,27.02,5400.0,20.6513,20.6589,20.6513,20.6589,5400.0
2014-12-26 11:40:00,27.02,27.02,27.01,27.01,2400.0,20.6589,20.6589,20.6513,20.6513,2400.0
2014-12-26 11:45:00,27.02,27.02,27.01,27.02,2100.0,20.6589,20.6589,20.6513,20.6589,2100.0
2014-12-26 11:50:00,27.02,27.03,27.01,27.03,6000.0,20.6589,20.6665,20.6513,20.6665,6000.0
2014-12-26 11:55:00,27.03,27.03,27.02,27.02,1100.0,20.6665,20.6665,20.6589,20.6589,1100.0
2014-12-26 12:00:00,27.02,27.04,27.02,27.04,3800.0,20.6589,20.6742,20.6589,20.6742,3800.0
2014-12-26 12:05:00,27.04,27.05,27.03,27.03,13600.0,20.6742,20.6818,20.6665,20.6665,13600.0
2014-12-26 12:10:00,27.03,27.03,27.01,27.02,13000.0,20.6665,20.6665,20.6513,20.6589,13000.0
2014-12-26 12:15:00,27.02,27.05,27.02,27.03,7500.0,20.6589,20.6818,20.6589,20.6665,7500.0
2014-12-26 12:20:00,27.04,27.05,27.04,27.05,5200.0,20.6742,20.6818,20.6742,20.6818,5200.0
2014-12-26 12:25:00,27.04,27.06,27.04,27.04,15200.0,20.6742,20.6895,20.6742,20.6742,15200.0
2014-12-26 12:30:00,27.04,27.06,27.02,27.05,26400.0,20.6742,20.6895,20.6589,20.6818,26400.0
2014-12-26 12:35:00,27.04,27.04,27.01,27.01,3400.0,20.6742,20.6742,20.6513,20.6513,3400.0
2014-12-26 12:40:00,27.02,27.03,27.01,27.02,2600.0,20.6589,20.6665,20.6513,20.6589,2600.0
2014-12-26 12:45:00,27.02,27.04,27.02,27.03,3000.0,20.6589,20.6742,20.6589,20.6665,3000.0
2014-12-26 12:50:00,27.03,27.04,27.02,27.03,4600.0,20.6665,20.6742,20.6589,20.6665,4600.0
2014-12-26 12:55:00,27.04,27.04,27.01,27.04,18900.0,20.6742,20.6742,20.6513,20.6742,18900.0
2014-12-26 13:00:00,27.04,27.05,27.04,27.05,6800.0,20.6742,20.6818,20.6742,20.6818,6800.0
2014-12-26 13:05:00,27.05,27.05,27.04,27.04,3500.0,20.6818,20.6818,20.6742,20.6742,3500.0
2014-12-26 13:10:00,27.05,27.05,27.04,27.05,1600.0,20.6818,20.6818,20.6742,20.6818,1600.0
2014-12-26 13:15:00,27.04,27.05,27.04,27.05,1500.0,20.6742,20.6818,20.6742,20.6818,1500.0
2014-12-26 13:20:00,27.05,27.07,27.04,27.05,9200.0,20.6818,20.6971,20.6742,20.6818,9200.0
2014-12-26 13:25:00,27.04,27.05,27.03,27.04,4700.0,20.6742,20.6818,20.6665,20.6742,4700.0
2014-12-26 13:30:00,27.03,27.04,27.03,27.04,1600.0,20.6665,20.6742,20.6665,20.6742,1600.0
2014-12-26 13:35:00,27.04,27.05,27.03,27.04,3600.0,20.6742,20.6818,20.6665,20.6742,3600.0
2014-12-26 13:40:00,27.04,27.04,27.03,27.03,1500.0,20.6742,20.6742,20.6665,20.6665,1500.0
2014-12-26 13:45:00,27.03,27.04,27.03,27.03,900.0,20.6665,20.6742,20.6665,20.6665,900.0
2014-12-26 13:50:00,27.04,27.05,27.02,27.03,8700.0,20.6742,20.6818,20.6589,20.6665,8700.0
2014-12-26 13:55:00,27.03,27.03,27.01,27.02,3400.0,20.6665,20.6665,20.6513,20.6589,3400.0
2014-12-26 14:00:00,27.01,27.04,27.01,27.03,10000.0,20.6513,20.6742,20.6513,20.6665,10000.0
2014-12-26 14:05:00,27.03,27.04,27.02,27.03,2000.0,20.6665,20.6742,20.6589,20.6665,2000.0
2014-12-26 14:10:00,27.04,27.04,27.03,27.03,1400.0,20.6742,20.6742,20.6665,20.6665,1400.0
2014-12-26 14:15:00,27.03,27.04,27.02,27.04,9700.0,20.6665,20.6742,20.6589,20.6742,9700.0
2014-12-26 14:20:00,27.04,27.05,27.03,27.03,10200.0,20.6742,20.6818,20.6665,20.6665,10200.0
2014-12-26 14:25:00,27.03,27.04,27.03,27.04,1400.0,20.6665,20.6742,20.6665,20.6742,1400.0
2014-12-26 14:30:00,27.04,27.05,27.03,27.03,16100.0,20.6742,20.6818,20.6665,20.6665,16100.0
2014-12-26 14:35:00,27.03,27.04,27.01,27.01,5000.0,20.6665,20.6742,20.6513,20.6513,5000.0
2014-12-26 14:40:00,27.02,27.04,27.02,27.04,5600.0,20.6589,20.6742,20.6589,20.6742,5600.0
2014-12-26 14:45:00,27.03,27.04,27.03,27.04,4300.0,20.6665,20.6742,20.6665,20.6742,4300.0
2014-12-26 14:50:00,27.03,27.05,27.03,27.04,8800.0,20.6665,20.6818,20.6665,20.6742,8800.0
2014-12-26 14:55:00,27.04,27.05,27.04,27.05,1200.0,20.6742,20.6818,20.6742,20.6818,1200.0
2014-12-26 15:00:00,27.05,27.06,27.04,27.04,9600.0,20.6818,20.6895,20.6742,20.6742,9600.0
2014-12-26 15:05:00,27.04,27.05,27.04,27.05,2000.0,20.6742,20.6818,20.6742,20.6818,2000.0
2014-12-26 15:10:00,27.04,27.05,27.04,27.05,4200.0,20.6742,20.6818,20.6742,20.6818,4200.0
2014-12-26 15:15:00,27.05,27.05,27.04,27.05,3100.0,20.6818,20.6818,20.6742,20.6818,3100.0
2014-12-26 15:20:00,27.05,27.05,27.04,27.05,3300.0,20.6818,20.6818,20.6742,20.6818,3300.0
2014-12-26 15:25:00,27.04,27.05,27.03,27.04,22000.0,20.6742,20.6818,20.6665,20.6742,22000.0
2014-12-26 15:30:00,27.04,27.05,27.03,27.05,50500.0,20.6742,20.6818,20.6665,20.6818,50500.0
2014-12-26 15:35:00,27.05,27.07,27.04,27.06,80200.0,20.6818,20.6971,20.6742,20.6895,80200.0
2014-12-26 15:40:00,27.06,27.07,27.03,27.03,40600.0,20.6895,20.6971,20.6665,20.6665,40600.0
2014-12-26 15:45:00,27.04,27.04,27.03,27.04,16900.0,20.6742,20.6742,20.6665,20.6742,16900.0
2014-12-26 15:50:00,27.04,27.04,27.01,27.01,44200.0,20.6742,20.6742,20.6513,20.6513,44200.0
2014-12-26 15:55:00,27.01,27.02,27.01,27.01,79800.0,20.6513,20.6589,20.6513,20.6513,79800.0
2014-12-29 09:30:00,26.98,26.98,26.89,26.97,26100.0,20.6283,20.6283,20.5595,20.6207,26100.0
2014-12-29 09:35:00,26.95,27.1,26.95,27.08,18100.0,20.6054,20.7201,20.6054,20.7048,18100.0
2014-12-29 09:40:00,27.09,27.12,27.07,27.09,23100.0,20.7124,20.7354,20.6971,20.7124,23100.0
2014-12-29 09:45:00,27.1,27.17,27.09,27.16,15300.0,20.7201,20.7736,20.7124,20.7659,15300.0
2014-12-29 09:50:00,27.16,27.2,27.16,27.2,11600.0,20.7659,20.7965,20.7659,20.7965,11600.0
2014-12-29 09:55:00,27.2,27.21,27.15,27.19,17800.0,20.7965,20.8042,20.7583,20.7889,17800.0
2014-12-29 10:00:00,27.19,27.22,27.17,27.22,10600.0,20.7889,20.8118,20.7736,20.8118,10600.0
2014-12-29 10:05:00,27.23,27.26,27.21,27.25,18800.0,20.8195,20.8424,20.8042,20.8348,18800.0
2014-12-29 10:10:00,27.24,27.26,27.23,27.26,21700.0,20.8271,20.8424,20.8195,20.8424,21700.0
2014-12-29 10:15:00,27.25,27.25,27.18,27.18,22200.0,20.8348,20.8348,20.7812,20.7812,22200.0
2014-12-29 10:20:00,27.18,27.19,27.16,27.17,17100.0,20.7812,20.7889,20.7659,20.7736,17100.0
2014-12-29 10:25:00,27.17,27.17,27.15,27.15,10300.0,20.7736,20.7736,20.7583,20.7583,10300.0
2014-12-29 10:30:00,27.15,27.16,27.12,27.12,16300.0,20.7583,20.7659,20.7354,20.7354,16300.0
2014-12-29 10:35:00,27.12,27.14,27.11,27.13,17900.0,20.7354,20.7507,20.7277,20.743,17900.0
2014-12-29 10:40:00,27.13,27.15,27.11,27.11,11100.0,20.743,20.7583,20.7277,20.7277,11100.0
2014-12-29 10:45:00,27.12,27.12,27.1,27.1,9800.0,20.7354,20.7354,20.7201,20.7201,9800.0
2014-12-29 10:50:00,27.1,27.12,27.1,27.1,5800.0,20.7201,20.7354,20.7201,20.7201,5800.0
2014-12-29 10:55:00,27.1,27.11,27.1,27.11,4500.0,20.7201,20.7277,20.7201,20.7277,4500.0
2014-12-29 11:00:00,27.11,27.11,27.09,27.11,6200.0,20.7277,20.7277,20.7124,20.7277,6200.0
2014-12-29 11:05:00,27.11,27.11,27.09,27.11,5800.0,20.7277,20.7277,20.7124,20.7277,5800.0
2014-12-29 11:10:00,27.11,27.11,27.08,27.1,7100.0,20.7277,20.7277,20.7048,20.7201,7100.0
2014-12-29 11:15:00,27.09,27.1,27.08,27.09,7000.0,20.7124,20.7201,20.7048,20.7124,7000.0
2014-12-29 11:20:00,27.1,27.11,27.09,27.1,8900.0,20.7201,20.7277,20.7124,20.7201,8900.0
2014-12-29 11:25:00,27.1,27.12,27.09,27.11,10200.0,20.7201,20.7354,20.7124,20.7277,10200.0
2014-12-29 11:30:00,27.11,27.13,27.1,27.11,4600.0,20.7277,20.743,20.7201,20.7277,4600.0
2014-12-29 11:35:00,27.11,27.11,27.1,27.11,3200.0,20.7277,20.7277,20.7201,20.7277,3200.0
2014-12-29 11:40:00,27.11,27.11,27.09,27.1,12900.0,20.7277,20.7277,20.7124,20.7201,12900.0
2014-12-29 11:45:00,27.1,27.11,27.09,27.1,3300.0,20.7201,20.7277,20.7124,20.7201,3300.0
2014-12-29 11:50:00,27.11,27.11,27.1,27.11,1500.0,20.7277,20.7277,20.7201,20.7277,1500.0
2014-12-29 11:55:00,27.1,27.11,27.1,27.1,2100.0,20.7201,20.7277,20.7201,20.7201,2100.0
2014-12-29 12:00:00,27.11,27.13,27.11,27.13,8100.0,20.7277,20.743,20.7277,20.743,8100.0
2014-12-29 12:05:00,27.13,27.13,27.11,27.12,8200.0,20.743,20.743,20.7277,20.7354,8200.0
2014-12-29 12:10:00,27.11,27.12,27.11,27.12,400.0,20.7277,20.7354,20.7277,20.7354,400.0
2014-12-29 12:15:00,27.12,27.12,27.09,27.1,5400.0,20.7354,20.7354,20.7124,20.7201,5400.0
2014-12-29 12:20:00,27.1,27.1,27.09,27.1,1000.0,20.7201,20.7201,20.7124,20.7201,1000.0
2014-12-29 12:25:00,27.1,27.11,27.08,27.09,5800.0,20.7201,20.7277,20.7048,20.7124,5800.0
2014-12-29 12:30:00,27.09,27.11,27.08,27.11,4600.0,20.7124,20.7277,20.7048,20.7277,4600.0
2014-12-29 12:35:00,27.1,27.11,27.09,27.1,7200.0,20.7201,20.7277,20.7124,20.7201,7200.0
2014-12-29 12:40:00,27.1,27.1,27.09,27.1,4800.0,20.7201,20.7201,20.7124,20.7201,4800.0
2014-12-29 12:45:00,27.11,27.11,27.09,27.1,6900.0,20.7277,20.7277,20.7124,20.7201,6900.0
2014-12-29 12:50:00,27.1,27.1,27.09,27.09,1300.0,20.7201,20.7201,20.7124,20.7124,1300.0
2014-12-29 12:55:00,27.1,27.1,27.08,27.1,3200.0,20.7201,20.7201,20.7048,20.7201,3200.0
2014-12-29 13:00:00,27.1,27.1,27.09,27.1,6600.0,20.7201,20.7201,20.7124,20.7201,6600.0
2014-12-29 13:05:00,27.1,27.11,27.09,27.1,3300.0,20.7201,20.7277,20.7124,20.7201,3300.0
2014-12-29 13:10:00,27.09,27.12,27.09,27.12,4300.0,20.7124,20.7354,20.7124,20.7354,4300.0
2014-12-29 13:15:00,27.12,27.14,27.11,27.13,8900.0,20.7354,20.7507,20.7277,20.743,8900.0
2014-12-29 13:20:00,27.13,27.16,27.13,27.14,75900.0,20.743,20.7659,20.743,20.7507,75900.0
2014-12-29 13:25:00,27.14,27.15,27.13,27.14,12800.0,20.7507,20.7583,20.743,20.7507,12800.0
2014-12-29 13:30:00,27.14,27.14,27.13,27.13,5600.0,20.7507,20.7507,20.743,20.743,5600.0
2014-12-29 13:35:00,27.13,27.14,27.13,27.14,1300.0,20.743,20.7507,20.743,20.7507,1300.0
2014-12-29 13:40:00,27.14,27.15,27.13,27.14,12400.0,20.7507,20.7583,20.743,20.7507,12400.0
2014-12-29 13:45:00,27.13,27.14,27.13,27.13,1700.0,20.743,20.7507,20.743,20.743,1700.0
2014-12-29 13:50:00,27.13,27.15,27.13,27.14,8600.0,20.743,20.7583,20.743,20.7507,8600.0
2014-12-29 13:55:00,27.14,27.15,27.14,27.14,2300.0,20.7507,20.7583,20.7507,20.7507,2300.0
2014-12-29 14:00:00,27.14,27.16,27.14,27.15,6800.0,20.7507,20.7659,20.7507,20.7583,6800.0
2014-12-29 14:05:00,27.16,27.16,27.14,27.14,11700.0,20.7659,20.7659,20.7507,20.7507,11700.0
2014-12-29 14:10:00,27.15,27.17,27.14,27.17,11500.0,20.7583,20.7736,20.7507,20.7736,11500.0
2014-12-29 14:15:00,27.17,27.17,27.16,27.16,6200.0,20.7736,20.7736,20.7659,20.7659,6200.0
2014-12-29 14:20:00,27.16,27.17,27.15,27.17,12800.0,20.7659,20.7736,20.7583,20.7736,12800.0
2014-12-29 14:25:00,27.16,27.17,27.15,27.15,7400.0,20.7659,20.7736,20.7583,20.7583,7400.0
2014-12-29 14:30:00,27.15,27.16,27.13,27.13,8600.0,20.7583,20.7659,20.743,20.743,8600.0
2014-12-29 14:35:00,27.13,27.14,27.12,27.13,3900.0,20.743,20.7507,20.7354,20.743,3900.0
2014-12-29 14:40:00,27.13,27.13,27.12,27.12,6100.0,20.743,20.743,20.7354,20.7354,6100.0
2014-12-29 14:45:00,27.12,27.13,27.12,27.13,2200.0,20.7354,20.743,20.7354,20.743,2200.0
2014-12-29 14:50:00,27.12,27.13,27.12,27.12,2100.0,20.7354,20.743,20.7354,20.7354,2100.0
2014-12-29 14:55:00,27.12,27.15,27.12,27.14,22800.0,20.7354,20.7583,20.7354,20.7507,22800.0
2014-12-29 15:00:00,27.15,27.15,27.14,27.14,4200.0,20.7583,20.7583,20.7507,20.7507,4200.0
2014-12-29 15:05:00,27.15,27.16,27.14,27.16,9600.0,20.7583,20.7659,20.7507,20.7659,9600.0
2014-12-29 15:10:00,27.16,27.16,27.15,27.15,5500.0,20.7659,20.7659,20.7583,20.7583,5500.0
2014-12-29 15:15:00,27.16,27.16,27.15,27.16,3600.0,20.7659,20.7659,20.7583,20.7659,3600.0
2014-12-29 15:20:00,27.15,27.16,27.14,27.15,18700.0,20.7583,20.7659,20.7507,20.7583,18700.0
2014-12-29 15:25:00,27.15,27.16,27.13,27.14,22100.0,20.7583,20.7659,20.743,20.7507,22100.0
2014-12-29 15:30:00,27.14,27.15,27.11,27.12,24800.0,20.7507,20.7583,20.7277,20.7354,24800.0
2014-12-29 15:35:00,27.12,27.12,27.11,27.11,17500.0,20.7354,20.7354,20.7277,20.7277,17500.0
2014-12-29 15:40:00,27.11,27.14,27.11,27.14,51400.0,20.7277,20.7507,20.7277,20.7507,51400.0
2014-12-29 15:45:00,27.14,27.15,27.14,27.14,43900.0,20.7507,20.7583,20.7507,20.7507,43900.0
2014-12-29 15:50:00,27.14,27.15,27.14,27.14,28700.0,20.7507,20.7583,20.7507,20.7507,28700.0
2014-12-29 15:55:00,27.14,27.15,27.12,27.13,202400.0,20.7507,20.7583,20.7354,20.743,202400.0
2014-12-30 09:30:00,27.13,27.13,27.02,27.11,28500.0,20.743,20.743,20.6589,20.7277,28500.0
2014-12-30 09:35:00,27.12,27.17,27.12,27.15,7300.0,20.7354,20.7736,20.7354,20.7583,7300.0
2014-12-30 09:40:00,27.15,27.15,27.11,27.13,9900.0,20.7583,20.7583,20.7277,20.743,9900.0
2014-12-30 09:45:00,27.13,27.14,27.1,27.14,8700.0,20.743,20.7507,20.7201,20.7507,8700.0
2014-12-30 09:50:00,27.14,27.14,27.09,27.14,15800.0,20.7507,20.7507,20.7124,20.7507,15800.0
2014-12-30 09:55:00,27.14,27.15,27.12,27.12,18700.0,20.7507,20.7583,20.7354,20.7354,18700.0
2014-12-30 10:00:00,27.12,27.19,27.11,27.18,19600.0,20.7354,20.7889,20.7277,20.7812,19600.0
2014-12-30 10:05:00,27.17,27.2,27.16,27.2,23000.0,20.7736,20.7965,20.7659,20.7965,23000.0
2014-12-30 10:10:00,27.2,27.22,27.19,27.21,11700.0,20.7965,20.8118,20.7889,20.8042,11700.0
2014-12-30 10:15:00,27.2,27.22,27.2,27.21,11300.0,20.7965,20.8118,20.7965,20.8042,11300.0
2014-12-30 10:20:00,27.22,27.23,27.2,27.21,16600.0,20.8118,20.8195,20.7965,20.8042,16600.0
2014-12-30 10:25:00,27.21,27.22,27.2,27.21,5800.0,20.8042,20.8118,20.7965,20.8042,5800.0
2014-12-30 10:30:00,27.21,27.22,27.19,27.2,9900.0,20.8042,20.8118,20.7889,20.7965,9900.0
2014-12-30 10:35:00,27.2,27.23,27.19,27.2,22100.0,20.7965,20.8195,20.7889,20.7965,22100.0
2014-12-30 10:40:00,27.21,27.23,27.19,27.22,13100.0,20.8042,20.8195,20.7889,20.8118,13100.0
2014-12-30 10:45:00,27.22,27.25,27.22,27.24,15400.0,20.8118,20.8348,20.8118,20.8271,15400.0
2014-12-30 10:50:00,27.25,27.25,27.24,27.24,12600.0,20.8348,20.8348,20.8271,20.8271,12600.0
2014-12-30 10:55:00,27.25,27.25,27.22,27.23,17800.0,20.8348,20.8348,20.8118,20.8195,17800.0
2014-12-30 11:00:00,27.22,27.23,27.2,27.23,15200.0,20.8118,20.8195,20.7965,20.8195,15200.0
2014-12-30 11:05:00,27.23,27.25,27.21,27.24,10000.0,20.8195,20.8348,20.8042,20.8271,10000.0
2014-12-30 11:10:00,27.24,27.25,27.2,27.21,31600.0,20.8271,20.8348,20.7965,20.8042,31600.0
2014-12-30 11:15:00,27.21,27.25,27.2,27.25,10200.0,20.8042,20.8348,20.7965,20.8348,10200.0
2014-12-30 11:20:00,27.25,27.25,27.23,27.24,53300.0,20.8348,20.8348,20.8195,20.8271,53300.0
2014-12-30 11:25:00,27.24,27.24,27.21,27.21,26600.0,20.8271,20.8271,20.8042,20.8042,26600.0
2014-12-30 11:30:00,27.21,27.22,27.19,27.19,59400.0,20.8042,20.8118,20.7889,20.7889,59400.0
2014-12-30 11:35:00,27.2,27.22,27.19,27.21,5600.0,20.7965,20.8118,20.7889,20.8042,5600.0
2014-12-30 11:40:00,27.21,27.23,27.2,27.21,7700.0,20.8042,20.8195,20.7965,20.8042,7700.0
2014-12-30 11:45:00,27.2,27.22,27.19,27.22,5900.0,20.7965,20.8118,20.7889,20.8118,5900.0
2014-12-30 11:50:00,27.23,27.25,27.22,27.24,35300.0,20.8195,20.8348,20.8118,20.8271,35300.0
2014-12-30 11:55:00,27.24,27.24,27.22,27.24,8400.0,20.8271,20.8271,20.8118,20.8271,8400.0
2014-12-30 12:00:00,27.24,27.25,27.23,27.25,5400.0,20.8271,20.8348,20.8195,20.8348,5400.0
2014-12-30 12:05:00,27.24,27.25,27.23,27.24,29500.0,20.8271,20.8348,20.8195,20.8271,29500.0
2014-12-30 12:10:00,27.24,27.25,27.23,27.24,5500.0,20.8271,20.8348,20.8195,20.8271,5500.0
2014-12-30 12:15:00,27.24,27.25,27.23,27.24,6700.0,20.8271,20.8348,20.8195,20.8271,6700.0
2014-12-30 12:20:00,27.23,27.25,27.23,27.24,7800.0,20.8195,20.8348,20.8195,20.8271,7800.0
2014-12-30 12:25:00,27.25,27.25,27.24,27.25,10800.0,20.8348,20.8348,20.8271,20.8348,10800.0
2014-12-30 12:30:00,27.25,27.26,27.24,27.25,6800.0,20.8348,20.8424,20.8271,20.8348,6800.0
2014-12-30 12:35:00,27.25,27.26,27.25,27.26,4100.0,20.8348,20.8424,20.8348,20.8424,4100.0
2014-12-30 12:40:00,27.26,27.26,27.24,27.25,6500.0,20.8424,20.8424,20.8271,20.8348,6500.0
2014-12-30 12:45:00,27.25,27.27,27.24,27.27,5800.0,20.8348,20.85,20.8271,20.85,5800.0
2014-12-30 12:50:00,27.27,27.27,27.26,27.26,1600.0,20.85,20.85,20.8424,20.8424,1600.0
2014-12-30 12:55:00,27.26,27.27,27.25,27.25,12300.0,20.8424,20.85,20.8348,20.8348,12300.0
2014-12-30 13:00:00,27.24,27.26,27.24,27.25,7200.0,20.8271,20.8424,20.8271,20.8348,7200.0
2014-12-30 13:05:00,27.25,27.26,27.24,27.25,17800.0,20.8348,20.8424,20.8271,20.8348,17800.0
2014-12-30 13:10:00,27.25,27.26,27.24,27.26,10400.0,20.8348,20.8424,20.8271,20.8424,10400.0
2014-12-30 13:15:00,27.26,27.26,27.25,27.25,5200.0,20.8424,20.8424,20.8348,20.8348,5200.0
2014-12-30 13:20:00,27.25,27.26,27.25,27.26,1900.0,20.8348,20.8424,20.8348,20.8424,1900.0
2014-12-30 13:25:00,27.25,27.26,27.23,27.24,10200.0,20.8348,20.8424,20.8195,20.8271,10200.0
2014-12-30 13:30:00,27.23,27.25,27.22,27.22,12800.0,20.8195,20.8348,20.8118,20.8118,12800.0
2014-12-30 13:35:00,27.21,27.22,27.21,27.21,6600.0,20.8042,20.8118,20.8042,20.8042,6600.0
2014-12-30 13:40:00,27.2,27.21,27.17,27.19,13200.0,20.7965,20.8042,20.7736,20.7889,13200.0
2014-12-30 13:45:00,27.19,27.23,27.18,27.23,13400.0,20.7889,20.8195,20.7812,20.8195,13400.0
2014-12-30 13:50:00,27.23,27.24,27.22,27.23,8600.0,20.8195,20.8271,20.8118,20.8195,8600.0
2014-12-30 13:55:00,27.23,27.25,27.21,27.21,7300.0,20.8195,20.8348,20.8042,20.8042,7300.0
2014-12-30 14:00:00,27.22,27.23,27.21,27.23,8400.0,20.8118,20.8195,20.8042,20.8195,8400.0
2014-12-30 14:05:00,27.23,27.24,27.22,27.23,8400.0,20.8195,20.8271,20.8118,20.8195,8400.0
2014-12-30 14:10:00,27.23,27.23,27.22,27.23,10600.0,20.8195,20.8195,20.8118,20.8195,10600.0
2014-12-30 14:15:00,27.23,27.23,27.21,27.23,8500.0,20.8195,20.8195,20.8042,20.8195,8500.0
2014-12-30 14:20:00,27.23,27.25,27.22,27.25,12000.0,20.8195,20.8348,20.8118,20.8348,12000.0
2014-12-30 14:25:00,27.25,27.25,27.24,27.25,7200.0,20.8348,20.8348,20.8271,20.8348,7200.0
2014-12-30 14:30:00,27.25,27.25,27.23,27.23,7600.0,20.8348,20.8348,20.8195,20.8195,7600.0
2014-12-30 14:35:00,27.24,27.24,27.22,27.24,15800.0,20.8271,20.8271,20.8118,20.8271,15800.0
2014-12-30 14:40:00,27.24,27.26,27.23,27.25,27500.0,20.8271,20.8424,20.8195,20.8348,27500.0
2014-12-30 14:45:00,27.26,27.27,27.25,27.26,14800.0,20.8424,20.85,20.8348,20.8424,14800.0
2014-12-30 14:50:00,27.26,27.27,27.25,27.25,4100.0,20.8424,20.85,20.8348,20.8348,4100.0
2014-12-30 14:55:00,27.25,27.26,27.24,27.26,20100.0,20.8348,20.8424,20.8271,20.8424,20100.0
2014-12-30 15:00:00,27.25,27.26,27.24,27.26,14000.0,20.8348,20.8424,20.8271,20.8424,14000.0
2014-12-30 15:05:00,27.27,27.28,27.26,27.27,16100.0,20.85,20.8577,20.8424,20.85,16100.0
2014-12-30 15:10:00,27.26,27.26,27.25,27.25,4200.0,20.8424,20.8424,20.8348,20.8348,4200.0
2014-12-30 15:15:00,27.26,27.26,27.24,27.24,11500.0,20.8424,20.8424,20.8271,20.8271,11500.0
2014-12-30 15:20:00,27.25,27.25,27.24,27.25,9500.0,20.8348,20.8348,20.8271,20.8348,9500.0
2014-12-30 15:25:00,27.25,27.25,27.24,27.25,9600.0,20.8348,20.8348,20.8271,20.8348,9600.0
2014-12-30 15:30:00,27.24,27.25,27.22,27.23,29900.0,20.8271,20.8348,20.8118,20.8195,29900.0
2014-12-30 15:35:00,27.23,27.23,27.22,27.23,24100.0,20.8195,20.8195,20.8118,20.8195,24100.0
2014-12-30 15:40:00,27.23,27.25,27.21,27.24,96200.0,20.8195,20.8348,20.8042,20.8271,96200.0
2014-12-30 15:45:00,27.23,27.24,27.22,27.23,53900.0,20.8195,20.8271,20.8118,20.8195,53900.0
2014-12-30 15:50:00,27.22,27.23,27.21,27.21,23200.0,20.8118,20.8195,20.8042,20.8042,23200.0
2014-12-30 15:55:00,27.22,27.22,27.21,27.21,101000.0,20.8118,20.8118,20.8042,20.8042,101000.0
2014-12-31 09:30:00,27.26,27.28,27.18,27.24,32400.0,20.8424,20.8577,20.7812,20.8271,32400.0
2014-12-31 09:35:00,27.23,27.26,27.22,27.22,14400.0,20.8195,20.8424,20.8118,20.8118,14400.0
2014-12-31 09:40:00,27.23,27.26,27.17,27.18,6600.0,20.8195,20.8424,20.7736,20.7812,6600.0
2014-12-31 09:45:00,27.18,27.22,27.17,27.21,31500.0,20.7812,20.8118,20.7736,20.8042,31500.0
2014-12-31 09:50:00,27.21,27.26,27.21,27.26,10700.0,20.8042,20.8424,20.8042,20.8424,10700.0
2014-12-31 09:55:00,27.26,27.27,27.24,27.25,14000.0,20.8424,20.85,20.8271,20.8348,14000.0
2014-12-31 10:00:00,27.25,27.29,27.24,27.27,12100.0,20.8348,20.8653,20.8271,20.85,12100.0
2014-12-31 10:05:00,27.26,27.28,27.25,27.28,4900.0,20.8424,20.8577,20.8348,20.8577,4900.0
2014-12-31 10:10:00,27.28,27.28,27.25,27.26,5000.0,20.8577,20.8577,20.8348,20.8424,5000.0
2014-12-31 10:15:00,27.25,27.28,27.23,27.27,49000.0,20.8348,20.8577,20.8195,20.85,49000.0
2014-12-31 10:20:00,27.28,27.29,27.25,27.25,4300.0,20.8577,20.8653,20.8348,20.8348,4300.0
2014-12-31 10:25:00,27.26,27.26,27.24,27.26,7900.0,20.8424,20.8424,20.8271,20.8424,7900.0
2014-12-31 10:30:00,27.26,27.3,27.25,27.3,49800.0,20.8424,20.873,20.8348,20.873,49800.0
2014-12-31 10:35:00,27.3,27.31,27.29,27.3,7300.0,20.873,20.8806,20.8653,20.873,7300.0
2014-12-31 10:40:00,27.3,27.31,27.29,27.3,5400.0,20.873,20.8806,20.8653,20.873,5400.0
2014-12-31 10:45:00,27.3,27.31,27.29,27.31,9700.0,20.873,20.8806,20.8653,20.8806,9700.0
2014-12-31 10:50:00,27.32,27.32,27.3,27.32,31000.0,20.8883,20.8883,20.873,20.8883,31000.0
2014-12-31 10:55:00,27.32,27.33,27.31,27.32,13600.0,20.8883,20.8959,20.8806,20.8883,13600.0
2014-12-31 11:00:00,27.32,27.34,27.32,27.33,16700.0,20.8883,20.9036,20.8883,20.8959,16700.0
2014-12-31 11:05:00,27.33,27.33,27.32,27.32,3000.0,20.8959,20.8959,20.8883,20.8883,3000.0
2014-12-31 11:10:00,27.33,27.33,27.3,27.3,8200.0,20.8959,20.8959,20.873,20.873,8200.0
2014-12-31 11:15:00,27.29,27.3,27.28,27.29,18000.0,20.8653,20.873,20.8577,20.8653,18000.0
2014-12-31 11:20:00,27.3,27.31,27.29,27.29,4700.0,20.873,20.8806,20.8653,20.8653,4700.0
2014-12-31 11:25:00,27.29,27.3,27.28,27.29,31300.0,20.8653,20.873,20.8577,20.8653,31300.0
2014-12-31 11:30:00,27.3,27.31,27.29,27.31,6600.0,20.873,20.8806,20.8653,20.8806,6600.0
2014-12-31 11:35:00,27.3,27.32,27.3,27.31,6000.0,20.873,20.8883,20.873,20.8806,6000.0
2014-12-31 11:40:00,27.31,27.31,27.3,27.3,9000.0,20.8806,20.8806,20.873,20.873,9000.0
2014-12-31 11:45:00,27.3,27.33,27.3,27.33,21200.0,20.873,20.8959,20.873,20.8959,21200.0
2014-12-31 11:50:00,27.33,27.33,27.32,27.33,2900.0,20.8959,20.8959,20.8883,20.8959,2900.0
2014-12-31 11:55:00,27.32,27.34,27.32,27.34,8000.0,20.8883,20.9036,20.8883,20.9036,8000.0
2014-12-31 12:00:00,27.34,27.34,27.24,27.25,13900.0,20.9036,20.9036,20.8271,20.8348,13900.0
2014-12-31 12:05:00,27.25,27.3,27.24,27.29,12600.0,20.8348,20.873,20.8271,20.8653,12600.0
2014-12-31 12:10:00,27.29,27.29,27.26,27.27,5700.0,20.8653,20.8653,20.8424,20.85,5700.0
2014-12-31 12:15:00,27.26,27.27,27.24,27.25,7100.0,20.8424,20.85,20.8271,20.8348,7100.0
2014-12-31 12:20:00,27.25,27.26,27.24,27.26,49400.0,20.8348,20.8424,20.8271,20.8424,49400.0
2014-12-31 12:25:00,27.25,27.25,27.21,27.24,74400.0,20.8348,20.8348,20.8042,20.8271,74400.0
2014-12-31 12:30:00,27.24,27.25,27.19,27.2,12600.0,20.8271,20.8348,20.7889,20.7965,12600.0
2014-12-31 12:35:00,27.19,27.2,27.18,27.18,4500.0,20.7889,20.7965,20.7812,20.7812,4500.0
2014-12-31 12:40:00,27.17,27.18,27.15,27.18,11200.0,20.7736,20.7812,20.7583,20.7812,11200.0
2014-12-31 12:45:00,27.18,27.18,27.16,27.17,8400.0,20.7812,20.7812,20.7659,20.7736,8400.0
2014-12-31 12:50:00,27.17,27.17,27.14,27.15,7100.0,20.7736,20.7736,20.7507,20.7583,7100.0
2014-12-31 12:55:00,27.15,27.16,27.13,27.14,5900.0,20.7583,20.7659,20.743,20.7507,5900.0
2014-12-31 13:00:00,27.15,27.17,27.13,27.16,11600.0,20.7583,20.7736,20.743,20.7659,11600.0
2014-12-31 13:05:00,27.17,27.18,27.14,27.14,11300.0,20.7736,20.7812,20.7507,20.7507,11300.0
2014-12-31 13:10:00,27.15,27.17,27.15,27.15,32700.0,20.7583,20.7736,20.7583,20.7583,32700.0
2014-12-31 13:15:00,27.16,27.18,27.16,27.17,28200.0,20.7659,20.7812,20.7659,20.7736,28200.0
2014-12-31 13:20:00,27.17,27.19,27.16,27.17,13300.0,20.7736,20.7889,20.7659,20.7736,13300.0
2014-12-31 13:25:00,27.17,27.19,27.16,27.19,21000.0,20.7736,20.7889,20.7659,20.7889,21000.0
2014-12-31 13:30:00,27.19,27.2,27.18,27.2,3400.0,20.7889,20.7965,20.7812,20.7965,3400.0
2014-12-31 13:35:00,27.2,27.2,27.19,27.2,8500.0,20.7965,20.7965,20.7889,20.7965,8500.0
2014-12-31 13:40:00,27.2,27.21,27.19,27.2,6800.0,20.7965,20.8042,20.7889,20.7965,6800.0
2014-12-31 13:45:00,27.19,27.2,27.19,27.2,5100.0,20.7889,20.7965,20.7889,20.7965,5100.0
2014-12-31 13:50:00,27.2,27.2,27.17,27.17,19400.0,20.7965,20.7965,20.7736,20.7736,19400.0
2014-12-31 13:55:00,27.17,27.19,27.15,27.19,33800.0,20.7736,20.7889,20.7583,20.7889,33800.0
2014-12-31 14:00:00,27.19,27.19,27.17,27.17,9800.0,20.7889,20.7889,20.7736,20.7736,9800.0
2014-12-31 14:05:00,27.18,27.18,27.15,27.17,24600.0,20.7812,20.7812,20.7583,20.7736,24600.0
2014-12-31 14:10:00,27.17,27.19,27.16,27.18,11500.0,20.7736,20.7889,20.7659,20.7812,11500.0
2014-12-31 14:15:00,27.18,27.18,27.14,27.15,71100.0,20.7812,20.7812,20.7507,20.7583,71100.0
2014-12-31 14:20:00,27.14,27.14,27.11,27.14,33100.0,20.7507,20.7507,20.7277,20.7507,33100.0
2014-12-31 14:25:00,27.15,27.15,27.12,27.12,30900.0,20.7583,20.7583,20.7354,20.7354,30900.0
2014-12-31 14:30:00,27.13,27.13,27.11,27.13,34500.0,20.743,20.743,20.7277,20.743,34500.0
2014-12-31 14:35:00,27.12,27.14,27.11,27.11,71200.0,20.7354,20.7507,20.7277,20.7277,71200.0
2014-12-31 14:40:00,27.11,27.12,27.07,27.1,23500.0,20.7277,20.7354,20.6971,20.7201,23500.0
2014-12-31 14:45:00,27.09,27.11,27.09,27.11,13600.0,20.7124,20.7277,20.7124,20.7277,13600.0
2014-12-31 14:50:00,27.11,27.13,27.1,27.13,33600.0,20.7277,20.743,20.7201,20.743,33600.0
2014-12-31 14:55:00,27.13,27.13,27.11,27.12,11000.0,20.743,20.743,20.7277,20.7354,11000.0
2014-12-31 15:00:00,27.12,27.12,27.1,27.11,10800.0,20.7354,20.7354,20.7201,20.7277,10800.0
2014-12-31 15:05:00,27.11,27.14,27.1,27.13,21800.0,20.7277,20.7507,20.7201,20.743,21800.0
2014-12-31 15:10:00,27.13,27.14,27.11,27.14,10800.0,20.743,20.7507,20.7277,20.7507,10800.0
2014-12-31 15:15:00,27.14,27.15,27.13,27.15,27400.0,20.7507,20.7583,20.743,20.7583,27400.0
2014-12-31 15:20:00,27.15,27.15,27.13,27.15,27400.0,20.7583,20.7583,20.743,20.7583,27400.0
2014-12-31 15:25:00,27.15,27.16,27.14,27.16,17200.0,20.7583,20.7659,20.7507,20.7659,17200.0
2014-12-31 15:30:00,27.16,27.18,27.13,27.14,37000.0,20.7659,20.7812,20.743,20.7507,37000.0
2014-12-31 15:35:00,27.14,27.15,27.12,27.12,20700.0,20.7507,20.7583,20.7354,20.7354,20700.0
2014-12-31 15:40:00,27.11,27.11,27.06,27.09,42500.0,20.7277,20.7277,20.6895,20.7124,42500.0
2014-12-31 15:45:00,27.09,27.09,27.02,27.02,81600.0,20.7124,20.7124,20.6589,20.6589,81600.0
2014-12-31 15:50:00,27.02,27.02,26.98,27.01,72800.0,20.6589,20.6589,20.6283,20.6513,72800.0
2014-12-31 15:55:00,27.01,27.03,26.97,26.98,192700.0,20.6513,20.6665,20.6207,20.6283,192700.0
2015-01-02 09:30:00,27.09,27.23,27.08,27.23,56100.0,20.7124,20.8195,20.7048,20.8195,56100.0
2015-01-02 09:35:00,27.21,27.23,27.17,27.18,25000.0,20.8042,20.8195,20.7736,20.7812,25000.0
2015-01-02 09:40:00,27.18,27.2,27.12,27.12,18300.0,20.7812,20.7965,20.7354,20.7354,18300.0
2015-01-02 09:45:00,27.12,27.12,27.07,27.11,17400.0,20.7354,20.7354,20.6971,20.7277,17400.0
2015-01-02 09:50:00,27.11,27.14,27.09,27.11,17700.0,20.7277,20.7507,20.7124,20.7277,17700.0
2015-01-02 09:55:00,27.12,27.15,27.11,27.14,9400.0,20.7354,20.7583,20.7277,20.7507,9400.0
2015-01-02 10:00:00,27.13,27.17,27.11,27.15,24400.0,20.743,20.7736,20.7277,20.7583,24400.0
2015-01-02 10:05:00,27.14,27.15,27.12,27.14,26700.0,20.7507,20.7583,20.7354,20.7507,26700.0
2015-01-02 10:10:00,27.14,27.2,27.14,27.2,11600.0,20.7507,20.7965,20.7507,20.7965,11600.0
2015-01-02 10:15:00,27.19,27.2,27.14,27.14,23400.0,20.7889,20.7965,20.7507,20.7507,23400.0
2015-01-02 10:20:00,27.14,27.15,27.11,27.11,16600.0,20.7507,20.7583,20.7277,20.7277,16600.0
2015-01-02 10:25:00,27.12,27.15,27.12,27.14,12600.0,20.7354,20.7583,20.7354,20.7507,12600.0
2015-01-02 10:30:00,27.14,27.14,27.08,27.08,19700.0,20.7507,20.7507,20.7048,20.7048,19700.0
2015-01-02 10:35:00,27.08,27.09,27.03,27.03,24900.0,20.7048,20.7124,20.6665,20.6665,24900.0
2015-01-02 10:40:00,27.02,27.02,26.96,26.98,24000.0,20.6589,20.6589,20.613,20.6283,24000.0
2015-01-02 10:45:00,26.99,26.99,26.95,26.97,18100.0,20.636,20.636,20.6054,20.6207,18100.0
2015-01-02 10:50:00,26.96,26.97,26.95,26.96,17900.0,20.613,20.6207,20.6054,20.613,17900.0
2015-01-02 10:55:00,26.96,26.97,26.94,26.96,43100.0,20.613,20.6207,20.5977,20.613,43100.0
2015-01-02 11:00:00,26.96,26.98,26.95,26.95,37300.0,20.613,20.6283,20.6054,20.6054,37300.0
2015-01-02 11:05:00,26.95,26.97,26.95,26.96,24500.0,20.6054,20.6207,20.6054,20.613,24500.0
2015-01-02 11:10:00,26.96,26.96,26.91,26.92,48500.0,20.613,20.613,20.5748,20.5824,48500.0
2015-01-02 11:15:00,26.93,26.94,26.88,26.89,33600.0,20.5901,20.5977,20.5519,20.5595,33600.0
2015-01-02 11:20:00,26.89,26.92,26.88,26.91,15900.0,20.5595,20.5824,20.5519,20.5748,15900.0
2015-01-02 11:25:00,26.91,26.92,26.87,26.88,18100.0,20.5748,20.5824,20.5442,20.5519,18100.0
2015-01-02 11:30:00,26.88,26.9,26.86,26.86,14100.0,20.5519,20.5672,20.5366,20.5366,14100.0
2015-01-02 11:35:00,26.86,26.87,26.81,26.81,25100.0,20.5366,20.5442,20.4983,20.4983,25100.0
2015-01-02 11:40:00,26.82,26.83,26.79,26.79,6400.0,20.506,20.5136,20.4831,20.4831,6400.0
2015-01-02 11:45:00,26.79,26.81,26.79,26.8,13300.0,20.4831,20.4983,20.4831,20.4907,13300.0
2015-01-02 11:50:00,26.8,26.83,26.8,26.83,20100.0,20.4907,20.5136,20.4907,20.5136,20100.0
2015-01-02 11:55:00,26.82,26.86,26.82,26.85,12900.0,20.506,20.5366,20.506,20.5289,12900.0
2015-01-02 12:00:00,26.86,26.88,26.85,26.88,4700.0,20.5366,20.5519,20.5289,20.5519,4700.0
2015-01-02 12:05:00,26.87,26.91,26.87,26.89,17500.0,20.5442,20.5748,20.5442,20.5595,17500.0
2015-01-02 12:10:00,26.9,26.9,26.89,26.89,15500.0,20.5672,20.5672,20.5595,20.5595,15500.0
2015-01-02 12:15:00,26.88,26.88,26.85,26.87,12000.0,20.5519,20.5519,20.5289,20.5442,12000.0
2015-01-02 12:20:00,26.87,26.88,26.85,26.86,7100.0,20.5442,20.5519,20.5289,20.5366,7100.0
2015-01-02 12:25:00,26.87,26.89,26.86,26.89,12400.0,20.5442,20.5595,20.5366,20.5595,12400.0
2015-01-02 12:30:00,26.89,26.92,26.88,26.91,8200.0,20.5595,20.5824,20.5519,20.5748,8200.0
2015-01-02 12:35:00,26.92,26.92,26.89,26.92,15000.0,20.5824,20.5824,20.5595,20.5824,15000.0
2015-01-02 12:40:00,26.92,26.92,26.88,26.88,15400.0,20.5824,20.5824,20.5519,20.5519,15400.0
2015-01-02 12:45:00,26.87,26.87,26.83,26.84,9000.0,20.5442,20.5442,20.5136,20.5213,9000.0
2015-01-02 12:50:00,26.84,26.85,26.82,26.85,3500.0,20.5213,20.5289,20.506,20.5289,3500.0
2015-01-02 12:55:00,26.84,26.85,26.8,26.81,11300.0,20.5213,20.5289,20.4907,20.4983,11300.0
2015-01-02 13:00:00,26.81,26.85,26.8,26.85,7900.0,20.4983,20.5289,20.4907,20.5289,7900.0
2015-01-02 13:05:00,26.85,26.87,26.82,26.82,25800.0,20.5289,20.5442,20.506,20.506,25800.0
2015-01-02 13:10:00,26.83,26.84,26.83,26.84,8300.0,20.5136,20.5213,20.5136,20.5213,8300.0
2015-01-02 13:15:00,26.84,26.87,26.83,26.85,22000.0,20.5213,20.5442,20.5136,20.5289,22000.0
2015-01-02 13:20:00,26.85,26.86,26.84,26.86,4300.0,20.5289,20.5366,20.5213,20.5366,4300.0
2015-01-02 13:25:00,26.86,26.86,26.81,26.81,19500.0,20.5366,20.5366,20.4983,20.4983,19500.0
2015-01-02 13:30:00,26.81,26.81,26.78,26.81,25600.0,20.4983,20.4983,20.4754,20.4983,25600.0
2015-01-02 13:35:00,26.81,26.82,26.8,26.81,15300.0,20.4983,20.506,20.4907,20.4983,15300.0
2015-01-02 13:40:00,26.81,26.82,26.81,26.81,15100.0,20.4983,20.506,20.4983,20.4983,15100.0
2015-01-02 13:45:00,26.81,26.82,26.8,26.81,7000.0,20.4983,20.506,20.4907,20.4983,7000.0
2015-01-02 13:50:00,26.8,26.84,26.79,26.83,13700.0,20.4907,20.5213,20.4831,20.5136,13700.0
2015-01-02 13:55:00,26.82,26.83,26.82,26.82,5900.0,20.506,20.5136,20.506,20.506,5900.0
2015-01-02 14:00:00,26.82,26.85,26.82,26.84,10000.0,20.506,20.5289,20.506,20.5213,10000.0
2015-01-02 14:05:00,26.84,26.85,26.82,26.85,5200.0,20.5213,20.5289,20.506,20.5289,5200.0
2015-01-02 14:10:00,26.85,26.87,26.85,26.86,9200.0,20.5289,20.5442,20.5289,20.5366,9200.0
2015-01-02 14:15:00,26.85,26.86,26.84,26.86,10500.0,20.5289,20.5366,20.5213,20.5366,10500.0
2015-01-02 14:20:00,26.85,26.89,26.85,26.89,21800.0,20.5289,20.5595,20.5289,20.5595,21800.0
2015-01-02 14:25:00,26.89,26.92,26.88,26.89,26500.0,20.5595,20.5824,20.5519,20.5595,26500.0
2015-01-02 14:30:00,26.89,26.9,26.89,26.9,16300.0,20.5595,20.5672,20.5595,20.5672,16300.0
2015-01-02 14:35:00,26.91,26.93,26.91,26.93,12100.0,20.5748,20.5901,20.5748,20.5901,12100.0
2015-01-02 14:40:00,26.93,26.95,26.93,26.95,22300.0,20.5901,20.6054,20.5901,20.6054,22300.0
2015-01-02 14:45:00,26.95,26.97,26.94,26.96,30000.0,20.6054,20.6207,20.5977,20.613,30000.0
2015-01-02 14:50:00,26.96,26.97,26.96,26.96,20500.0,20.613,20.6207,20.613,20.613,20500.0
2015-01-02 14:55:00,26.96,26.97,26.95,26.96,15400.0,20.613,20.6207,20.6054,20.613,15400.0
2015-01-02 15:00:00,26.96,26.96,26.93,26.96,43600.0,20.613,20.613,20.5901,20.613,43600.0
2015-01-02 15:05:00,26.95,26.96,26.94,26.94,20900.0,20.6054,20.613,20.5977,20.5977,20900.0
2015-01-02 15:10:00,26.94,26.95,26.89,26.89,56400.0,20.5977,20.6054,20.5595,20.5595,56400.0
2015-01-02 15:15:00,26.9,26.92,26.89,26.89,32000.0,20.5672,20.5824,20.5595,20.5595,32000.0
2015-01-02 15:20:00,26.89,26.93,26.89,26.93,15400.0,20.5595,20.5901,20.5595,20.5901,15400.0
2015-01-02 15:25:00,26.94,26.95,26.92,26.93,15100.0,20.5977,20.6054,20.5824,20.5901,15100.0
2015-01-02 15:30:00,26.92,26.95,26.92,26.94,34800.0,20.5824,20.6054,20.5824,20.5977,34800.0
2015-01-02 15:35:00,26.94,26.96,26.92,26.93,34700.0,20.5977,20.613,20.5824,20.5901,34700.0
2015-01-02 15:40:00,26.94,26.97,26.93,26.97,32900.0,20.5977,20.6207,20.5901,20.6207,32900.0
2015-01-02 15:45:00,26.97,27.04,26.97,27.04,108200.0,20.6207,20.6742,20.6207,20.6742,108200.0
2015-01-02 15:50:00,27.04,27.05,27.02,27.03,122400.0,20.6742,20.6818,20.6589,20.6665,122400.0
2015-01-02 15:55:00,27.03,27.06,27.03,27.04,365300.0,20.6665,20.6895,20.6665,20.6742,365300.0
2015-01-05 09:30:00,26.86,26.91,26.78,26.83,74700.0,20.5366,20.5748,20.4754,20.5136,74700.0
2015-01-05 09:35:00,26.82,26.83,26.75,26.77,17200.0,20.506,20.5136,20.4525,20.4678,17200.0
2015-01-05 09:40:00,26.77,26.8,26.74,26.79,43400.0,20.4678,20.4907,20.4448,20.4831,43400.0
2015-01-05 09:45:00,26.79,26.8,26.74,26.74,158000.0,20.4831,20.4907,20.4448,20.4448,158000.0
2015-01-05 09:50:00,26.73,26.75,26.7,26.7,20600.0,20.4372,20.4525,20.4142,20.4142,20600.0
2015-01-05 09:55:00,26.7,26.73,26.7,26.71,33700.0,20.4142,20.4372,20.4142,20.4219,33700.0
2015-01-05 10:00:00,26.71,26.74,26.69,26.74,43800.0,20.4219,20.4448,20.4066,20.4448,43800.0
2015-01-05 10:05:00,26.75,26.77,26.73,26.73,32600.0,20.4525,20.4678,20.4372,20.4372,32600.0
2015-01-05 10:10:00,26.73,26.74,26.71,26.74,14700.0,20.4372,20.4448,20.4219,20.4448,14700.0
2015-01-05 10:15:00,26.73,26.75,26.71,26.71,22700.0,20.4372,20.4525,20.4219,20.4219,22700.0
2015-01-05 10:20:00,26.71,26.76,26.71,26.76,24100.0,20.4219,20.4601,20.4219,20.4601,24100.0
2015-01-05 10:25:00,26.76,26.76,26.74,26.76,29200.0,20.4601,20.4601,20.4448,20.4601,29200.0
2015-01-05 10:30:00,26.75,26.77,26.73,26.73,45800.0,20.4525,20.4678,20.4372,20.4372,45800.0
2015-01-05 10:35:00,26.72,26.73,26.7,26.71,41900.0,20.4295,20.4372,20.4142,20.4219,41900.0
2015-01-05 10:40:00,26.7,26.71,26.66,26.67,57300.0,20.4142,20.4219,20.3837,20.3913,57300.0
2015-01-05 10:45:00,26.68,26.72,26.66,26.7,34300.0,20.3989,20.4295,20.3837,20.4142,34300.0
2015-01-05 10:50:00,26.7,26.72,26.69,26.69,110100.0,20.4142,20.4295,20.4066,20.4066,110100.0
2015-01-05 10:55:00,26.7,26.73,26.69,26.7,50300.0,20.4142,20.4372,20.4066,20.4142,50300.0
2015-01-05 11:00:00,26.7,26.71,26.68,26.69,37000.0,20.4142,20.4219,20.3989,20.4066,37000.0
2015-01-05 11:05:00,26.69,26.7,26.66,26.68,24600.0,20.4066,20.4142,20.3837,20.3989,24600.0
2015-01-05 11:10:00,26.69,26.7,26.67,26.7,30300.0,20.4066,20.4142,20.3913,20.4142,30300.0
2015-01-05 11:15:00,26.69,26.7,26.67,26.69,42200.0,20.4066,20.4142,20.3913,20.4066,42200.0
2015-01-05 11:20:00,26.68,26.69,26.67,26.68,14400.0,20.3989,20.4066,20.3913,20.3989,14400.0
2015-01-05 11:25:00,26.67,26.7,26.67,26.69,22300.0,20.3913,20.4142,20.3913,20.4066,22300.0
2015-01-05 11:30:00,26.69,26.7,26.68,26.69,13100.0,20.4066,20.4142,20.3989,20.4066,13100.0
2015-01-05 11:35:00,26.69,26.71,26.68,26.69,37600.0,20.4066,20.4219,20.3989,20.4066,37600.0
2015-01-05 11:40:00,26.69,26.73,26.69,26.73,47500.0,20.4066,20.4372,20.4066,20.4372,47500.0
2015-01-05 11:45:00,26.72,26.74,26.71,26.71,18800.0,20.4295,20.4448,20.4219,20.4219,18800.0
2015-01-05 11:50:00,26.72,26.74,26.72,26.73,39800.0,20.4295,20.4448,20.4295,20.4372,39800.0
2015-01-05 11:55:00,26.73,26.73,26.71,26.71,18600.0,20.4372,20.4372,20.4219,20.4219,18600.0
2015-01-05 12:00:00,26.72,26.74,26.72,26.72,15400.0,20.4295,20.4448,20.4295,20.4295,15400.0
2015-01-05 12:05:00,26.71,26.72,26.69,26.69,22400.0,20.4219,20.4295,20.4066,20.4066,22400.0
2015-01-05 12:10:00,26.69,26.7,26.68,26.7,19000.0,20.4066,20.4142,20.3989,20.4142,19000.0
2015-01-05 12:15:00,26.7,26.7,26.67,26.69,18700.0,20.4142,20.4142,20.3913,20.4066,18700.0
2015-01-05 12:20:00,26.69,26.71,26.67,26.68,36400.0,20.4066,20.4219,20.3913,20.3989,36400.0
2015-01-05 12:25:00,26.68,26.7,26.65,26.65,58400.0,20.3989,20.4142,20.376,20.376,58400.0
2015-01-05 12:30:00,26.65,26.67,26.64,26.64,59900.0,20.376,20.3913,20.3684,20.3684,59900.0
2015-01-05 12:35:00,26.64,26.69,26.64,26.69,7400.0,20.3684,20.4066,20.3684,20.4066,7400.0
2015-01-05 12:40:00,26.68,26.7,26.65,26.67,51900.0,20.3989,20.4142,20.376,20.3913,51900.0
2015-01-05 12:45:00,26.67,26.67,26.65,26.67,13000.0,20.3913,20.3913,20.376,20.3913,13000.0
2015-01-05 12:50:00,26.67,26.67,26.64,26.67,33300.0,20.3913,20.3913,20.3684,20.3913,33300.0
2015-01-05 12:55:00,26.66,26.69,26.64,26.67,38200.0,20.3837,20.4066,20.3684,20.3913,38200.0
2015-01-05 13:00:00,26.68,26.69,26.66,26.69,27400.0,20.3989,20.4066,20.3837,20.4066,27400.0
2015-01-05 13:05:00,26.69,26.72,26.67,26.7,15900.0,20.4066,20.4295,20.3913,20.4142,15900.0
2015-01-05 13:10:00,26.69,26.69,26.65,26.66,9600.0,20.4066,20.4066,20.376,20.3837,9600.0
2015-01-05 13:15:00,26.66,26.67,26.63,26.65,34900.0,20.3837,20.3913,20.3607,20.376,34900.0
2015-01-05 13:20:00,26.65,26.69,26.65,26.68,17600.0,20.376,20.4066,20.376,20.3989,17600.0
2015-01-05 13:25:00,26.67,26.68,26.64,26.66,13000.0,20.3913,20.3989,20.3684,20.3837,13000.0
2015-01-05 13:30:00,26.66,26.71,26.66,26.7,12700.0,20.3837,20.4219,20.3837,20.4142,12700.0
2015-01-05 13:35:00,26.7,26.72,26.69,26.7,16200.0,20.4142,20.4295,20.4066,20.4142,16200.0
2015-01-05 13:40:00,26.69,26.73,26.69,26.7,16600.0,20.4066,20.4372,20.4066,20.4142,16600.0
2015-01-05 13:45:00,26.7,26.74,26.7,26.74,19300.0,20.4142,20.4448,20.4142,20.4448,19300.0
2015-01-05 13:50:00,26.74,26.74,26.71,26.71,13100.0,20.4448,20.4448,20.4219,20.4219,13100.0
2015-01-05 13:55:00,26.71,26.74,26.71,26.74,40400.0,20.4219,20.4448,20.4219,20.4448,40400.0
2015-01-05 14:00:00,26.73,26.74,26.7,26.7,28500.0,20.4372,20.4448,20.4142,20.4142,28500.0
2015-01-05 14:05:00,26.71,26.74,26.7,26.73,30800.0,20.4219,20.4448,20.4142,20.4372,30800.0
2015-01-05 14:10:00,26.73,26.73,26.7,26.71,15600.0,20.4372,20.4372,20.4142,20.4219,15600.0
2015-01-05 14:15:00,26.7,26.74,26.69,26.71,29900.0,20.4142,20.4448,20.4066,20.4219,29900.0
2015-01-05 14:20:00,26.72,26.76,26.72,26.75,40500.0,20.4295,20.4601,20.4295,20.4525,40500.0
2015-01-05 14:25:00,26.75,26.75,26.71,26.71,12600.0,20.4525,20.4525,20.4219,20.4219,12600.0
2015-01-05 14:30:00,26.71,26.72,26.68,26.7,26800.0,20.4219,20.4295,20.3989,20.4142,26800.0
2015-01-05 14:35:00,26.7,26.73,26.69,26.71,23000.0,20.4142,20.4372,20.4066,20.4219,23000.0
2015-01-05 14:40:00,26.71,26.74,26.7,26.7,25000.0,20.4219,20.4448,20.4142,20.4142,25000.0
2015-01-05 14:45:00,26.7,26.73,26.7,26.72,18700.0,20.4142,20.4372,20.4142,20.4295,18700.0
2015-01-05 14:50:00,26.72,26.72,26.68,26.7,22000.0,20.4295,20.4295,20.3989,20.4142,22000.0
2015-01-05 14:55:00,26.71,26.73,26.68,26.68,30200.0,20.4219,20.4372,20.3989,20.3989,30200.0
2015-01-05 15:00:00,26.67,26.69,26.66,26.68,25900.0,20.3913,20.4066,20.3837,20.3989,25900.0
2015-01-05 15:05:00,26.68,26.72,26.68,26.69,22500.0,20.3989,20.4295,20.3989,20.4066,22500.0
2015-01-05 15:10:00,26.7,26.74,26.69,26.73,30000.0,20.4142,20.4448,20.4066,20.4372,30000.0
2015-01-05 15:15:00,26.73,26.74,26.71,26.73,22800.0,20.4372,20.4448,20.4219,20.4372,22800.0
2015-01-05 15:20:00,26.73,26.75,26.72,26.75,43400.0,20.4372,20.4525,20.4295,20.4525,43400.0
2015-01-05 15:25:00,26.75,26.77,26.74,26.74,37900.0,20.4525,20.4678,20.4448,20.4448,37900.0
2015-01-05 15:30:00,26.74,26.75,26.71,26.73,40600.0,20.4448,20.4525,20.4219,20.4372,40600.0
2015-01-05 15:35:00,26.74,26.76,26.71,26.75,44300.0,20.4448,20.4601,20.4219,20.4525,44300.0
2015-01-05 15:40:00,26.75,26.78,26.73,26.74,48100.0,20.4525,20.4754,20.4372,20.4448,48100.0
2015-01-05 15:45:00,26.73,26.78,26.72,26.78,100500.0,20.4372,20.4754,20.4295,20.4754,100500.0
2015-01-05 15:50:00,26.78,26.81,26.75,26.78,125400.0,20.4754,20.4983,20.4525,20.4754,125400.0
2015-01-05 15:55:00,26.79,26.79,26.72,26.73,182000.0,20.4831,20.4831,20.4295,20.4372,182000.0
2015-01-06 09:30:00,26.75,26.77,26.71,26.74,46300.0,20.4525,20.4678,20.4219,20.4448,46300.0
2015-01-06 09:35:00,26.74,26.76,26.69,26.69,20800.0,20.4448,20.4601,20.4066,20.4066,20800.0
2015-01-06 09:40:00,26.69,26.72,26.67,26.7,30100.0,20.4066,20.4295,20.3913,20.4142,30100.0
2015-01-06 09:45:00,26.71,26.73,26.7,26.73,8100.0,20.4219,20.4372,20.4142,20.4372,8100.0
2015-01-06 09:50:00,26.74,26.77,26.73,26.75,6900.0,20.4448,20.4678,20.4372,20.4525,6900.0
2015-01-06 09:55:00,26.75,26.77,26.72,26.73,10300.0,20.4525,20.4678,20.4295,20.4372,10300.0
2015-01-06 10:00:00,26.74,26.74,26.69,26.7,42700.0,20.4448,20.4448,20.4066,20.4142,42700.0
2015-01-06 10:05:00,26.7,26.71,26.67,26.68,34600.0,20.4142,20.4219,20.3913,20.3989,34600.0
2015-01-06 10:10:00,26.68,26.78,26.68,26.75,44400.0,20.3989,20.4754,20.3989,20.4525,44400.0
2015-01-06 10:15:00,26.76,26.79,26.75,26.79,28000.0,20.4601,20.4831,20.4525,20.4831,28000.0
2015-01-06 10:20:00,26.79,26.81,26.78,26.79,60000.0,20.4831,20.4983,20.4754,20.4831,60000.0
2015-01-06 10:25:00,26.79,26.82,26.78,26.79,24600.0,20.4831,20.506,20.4754,20.4831,24600.0
2015-01-06 10:30:00,26.78,26.79,26.75,26.79,35600.0,20.4754,20.4831,20.4525,20.4831,35600.0
2015-01-06 10:35:00,26.79,26.79,26.72,26.72,37000.0,20.4831,20.4831,20.4295,20.4295,37000.0
2015-01-06 10:40:00,26.72,26.73,26.69,26.7,29600.0,20.4295,20.4372,20.4066,20.4142,29600.0
2015-01-06 10:45:00,26.7,26.7,26.61,26.64,54300.0,20.4142,20.4142,20.3454,20.3684,54300.0
2015-01-06 10:50:00,26.64,26.7,26.63,26.66,83600.0,20.3684,20.4142,20.3607,20.3837,83600.0
2015-01-06 10:55:00,26.65,26.67,26.63,26.63,52000.0,20.376,20.3913,20.3607,20.3607,52000.0
2015-01-06 11:00:00,26.63,26.63,26.58,26.61,40100.0,20.3607,20.3607,20.3225,20.3454,40100.0
2015-01-06 11:05:00,26.6,26.63,26.6,26.62,28000.0,20.3378,20.3607,20.3378,20.3531,28000.0
2015-01-06 11:10:00,26.62,26.63,26.59,26.6,24600.0,20.3531,20.3607,20.3301,20.3378,24600.0
2015-01-06 11:15:00,26.6,26.6,26.54,26.55,30300.0,20.3378,20.3378,20.2919,20.2996,30300.0
2015-01-06 11:20:00,26.55,26.56,26.54,26.55,20300.0,20.2996,20.3072,20.2919,20.2996,20300.0
2015-01-06 11:25:00,26.55,26.56,26.52,26.55,23500.0,20.2996,20.3072,20.2766,20.2996,23500.0
2015-01-06 11:30:00,26.55,26.57,26.51,26.52,38200.0,20.2996,20.3148,20.269,20.2766,38200.0
2015-01-06 11:35:00,26.52,26.53,26.5,26.52,34100.0,20.2766,20.2843,20.2613,20.2766,34100.0
2015-01-06 11:40:00,26.52,26.54,26.49,26.49,30900.0,20.2766,20.2919,20.2537,20.2537,30900.0
2015-01-06 11:45:00,26.5,26.53,26.49,26.51,20800.0,20.2613,20.2843,20.2537,20.269,20800.0
2015-01-06 11:50:00,26.52,26.54,26.5,26.5,40500.0,20.2766,20.2919,20.2613,20.2613,40500.0
2015-01-06 11:55:00,26.5,26.53,26.5,26.5,30900.0,20.2613,20.2843,20.2613,20.2613,30900.0
2015-01-06 12:00:00,26.5,26.53,26.48,26.53,79400.0,20.2613,20.2843,20.246,20.2843,79400.0
2015-01-06 12:05:00,26.53,26.53,26.45,26.48,53800.0,20.2843,20.2843,20.2231,20.246,53800.0
2015-01-06 12:10:00,26.47,26.48,26.44,26.48,12800.0,20.2384,20.246,20.2154,20.246,12800.0
2015-01-06 12:15:00,26.48,26.48,26.44,26.44,20500.0,20.246,20.246,20.2154,20.2154,20500.0
2015-01-06 12:20:00,26.44,26.46,26.42,26.42,21900.0,20.2154,20.2307,20.2002,20.2002,21900.0
2015-01-06 12:25:00,26.43,26.49,26.42,26.49,25100.0,20.2078,20.2537,20.2002,20.2537,25100.0
2015-01-06 12:30:00,26.49,26.49,26.45,26.46,20900.0,20.2537,20.2537,20.2231,20.2307,20900.0
2015-01-06 12:35:00,26.46,26.51,26.46,26.5,46000.0,20.2307,20.269,20.2307,20.2613,46000.0
2015-01-06 12:40:00,26.51,26.52,26.49,26.5,30900.0,20.269,20.2766,20.2537,20.2613,30900.0
2015-01-06 12:45:00,26.5,26.51,26.45,26.48,9600.0,20.2613,20.269,20.2231,20.246,9600.0
2015-01-06 12:50:00,26.49,26.53,26.48,26.52,9700.0,20.2537,20.2843,20.246,20.2766,9700.0
2015-01-06 12:55:00,26.52,26.54,26.51,26.52,7300.0,20.2766,20.2919,20.269,20.2766,7300.0
2015-01-06 13:00:00,26.52,26.52,26.49,26.51,27600.0,20.2766,20.2766,20.2537,20.269,27600.0
2015-01-06 13:05:00,26.51,26.51,26.47,26.48,17600.0,20.269,20.269,20.2384,20.246,17600.0
2015-01-06 13:10:00,26.47,26.5,26.47,26.48,14000.0,20.2384,20.2613,20.2384,20.246,14000.0
2015-01-06 13:15:00,26.48,26.48,26.43,26.44,22500.0,20.246,20.246,20.2078,20.2154,22500.0
2015-01-06 13:20:00,26.43,26.43,26.41,26.41,31500.0,20.2078,20.2078,20.1925,20.1925,31500.0
2015-01-06 13:25:00,26.41,26.45,26.4,26.44,24200.0,20.1925,20.2231,20.1849,20.2154,24200.0
2015-01-06 13:30:00,26.43,26.45,26.4,26.4,19200.0,20.2078,20.2231,20.1849,20.1849,19200.0
2015-01-06 13:35:00,26.4,26.46,26.4,26.45,16200.0,20.1849,20.2307,20.1849,20.2231,16200.0
2015-01-06 13:40:00,26.45,26.45,26.39,26.4,17400.0,20.2231,20.2231,20.1772,20.1849,17400.0
2015-01-06 13:45:00,26.4,26.45,26.4,26.45,22400.0,20.1849,20.2231,20.1849,20.2231,22400.0
2015-01-06 13:50:00,26.45,26.46,26.42,26.43,50500.0,20.2231,20.2307,20.2002,20.2078,50500.0
2015-01-06 13:55:00,26.44,26.5,26.43,26.5,31800.0,20.2154,20.2613,20.2078,20.2613,31800.0
2015-01-06 14:00:00,26.5,26.51,26.48,26.5,17400.0,20.2613,20.269,20.246,20.2613,17400.0
2015-01-06 14:05:00,26.49,26.5,26.47,26.47,8400.0,20.2537,20.2613,20.2384,20.2384,8400.0
2015-01-06 14:10:00,26.47,26.48,26.45,26.45,11700.0,20.2384,20.246,20.2231,20.2231,11700.0
2015-01-06 14:15:00,26.45,26.45,26.44,26.45,22700.0,20.2231,20.2231,20.2154,20.2231,22700.0
2015-01-06 14:20:00,26.45,26.47,26.44,26.46,15100.0,20.2231,20.2384,20.2154,20.2307,15100.0
2015-01-06 14:25:00,26.46,26.5,26.44,26.49,19000.0,20.2307,20.2613,20.2154,20.2537,19000.0
2015-01-06 14:30:00,26.49,26.51,26.45,26.45,24700.0,20.2537,20.269,20.2231,20.2231,24700.0
2015-01-06 14:35:00,26.45,26.48,26.44,26.47,20400.0,20.2231,20.246,20.2154,20.2384,20400.0
2015-01-06 14:40:00,26.47,26.54,26.46,26.53,21700.0,20.2384,20.2919,20.2307,20.2843,21700.0
2015-01-06 14:45:00,26.53,26.55,26.51,26.53,26100.0,20.2843,20.2996,20.269,20.2843,26100.0
2015-01-06 14:50:00,26.53,26.57,26.52,26.55,22000.0,20.2843,20.3148,20.2766,20.2996,22000.0
2015-01-06 14:55:00,26.55,26.55,26.5,26.5,61400.0,20.2996,20.2996,20.2613,20.2613,61400.0
2015-01-06 15:00:00,26.5,26.52,26.49,26.49,28000.0,20.2613,20.2766,20.2537,20.2537,28000.0
2015-01-06 15:05:00,26.49,26.51,26.48,26.48,22400.0,20.2537,20.269,20.246,20.246,22400.0
2015-01-06 15:10:00,26.49,26.52,26.48,26.51,22500.0,20.2537,20.2766,20.246,20.269,22500.0
2015-01-06 15:15:00,26.51,26.52,26.5,26.52,29700.0,20.269,20.2766,20.2613,20.2766,29700.0
2015-01-06 15:20:00,26.52,26.59,26.5,26.54,37900.0,20.2766,20.3301,20.2613,20.2919,37900.0
2015-01-06 15:25:00,26.53,26.56,26.52,26.55,33700.0,20.2843,20.3072,20.2766,20.2996,33700.0
2015-01-06 15:30:00,26.55,26.55,26.49,26.5,43200.0,20.2996,20.2996,20.2537,20.2613,43200.0
2015-01-06 15:35:00,26.5,26.51,26.45,26.47,65800.0,20.2613,20.269,20.2231,20.2384,65800.0
2015-01-06 15:40:00,26.47,26.48,26.44,26.46,138200.0,20.2384,20.246,20.2154,20.2307,138200.0
2015-01-06 15:45:00,26.46,26.5,26.46,26.47,262400.0,20.2307,20.2613,20.2307,20.2384,262400.0
2015-01-06 15:50:00,26.47,26.5,26.44,26.46,147800.0,20.2384,20.2613,20.2154,20.2307,147800.0
2015-01-06 15:55:00,26.45,26.46,26.4,26.4,179100.0,20.2231,20.2307,20.1849,20.1849,179100.0
2015-01-07 09:30:00,26.71,26.75,26.6,26.66,69900.0,20.4219,20.4525,20.3378,20.3837,69900.0
2015-01-07 09:35:00,26.66,26.72,26.63,26.63,25200.0,20.3837,20.4295,20.3607,20.3607,25200.0
2015-01-07 09:40:00,26.63,26.73,26.62,26.73,63400.0,20.3607,20.4372,20.3531,20.4372,63400.0
2015-01-07 09:45:00,26.73,26.74,26.68,26.74,16600.0,20.4372,20.4448,20.3989,20.4448,16600.0
2015-01-07 09:50:00,26.74,26.74,26.7,26.71,113200.0,20.4448,20.4448,20.4142,20.4219,113200.0
2015-01-07 09:55:00,26.72,26.74,26.71,26.73,102500.0,20.4295,20.4448,20.4219,20.4372,102500.0
2015-01-07 10:00:00,26.74,26.76,26.68,26.76,90900.0,20.4448,20.4601,20.3989,20.4601,90900.0
2015-01-07 10:05:00,26.76,26.77,26.71,26.74,188900.0,20.4601,20.4678,20.4219,20.4448,188900.0
2015-01-07 10:10:00,26.74,26.74,26.7,26.73,31900.0,20.4448,20.4448,20.4142,20.4372,31900.0
2015-01-07 10:15:00,26.73,26.78,26.72,26.78,28300.0,20.4372,20.4754,20.4295,20.4754,28300.0
2015-01-07 10:20:00,26.79,26.81,26.77,26.78,48500.0,20.4831,20.4983,20.4678,20.4754,48500.0
2015-01-07 10:25:00,26.78,26.78,26.73,26.75,51700.0,20.4754,20.4754,20.4372,20.4525,51700.0
2015-01-07 10:30:00,26.74,26.74,26.7,26.73,44900.0,20.4448,20.4448,20.4142,20.4372,44900.0
2015-01-07 10:35:00,26.73,26.73,26.66,26.66,50400.0,20.4372,20.4372,20.3837,20.3837,50400.0
2015-01-07 10:40:00,26.65,26.68,26.62,26.68,32400.0,20.376,20.3989,20.3531,20.3989,32400.0
2015-01-07 10:45:00,26.68,26.71,26.67,26.71,19100.0,20.3989,20.4219,20.3913,20.4219,19100.0
2015-01-07 10:50:00,26.71,26.72,26.68,26.71,199600.0,20.4219,20.4295,20.3989,20.4219,199600.0
2015-01-07 10:55:00,26.71,26.71,26.68,26.7,32600.0,20.4219,20.4219,20.3989,20.4142,32600.0
2015-01-07 11:00:00,26.7,26.71,26.67,26.68,46200.0,20.4142,20.4219,20.3913,20.3989,46200.0
2015-01-07 11:05:00,26.68,26.69,26.65,26.65,29200.0,20.3989,20.4066,20.376,20.376,29200.0
2015-01-07 11:10:00,26.66,26.66,26.61,26.61,16700.0,20.3837,20.3837,20.3454,20.3454,16700.0
2015-01-07 11:15:00,26.62,26.66,26.61,26.62,21400.0,20.3531,20.3837,20.3454,20.3531,21400.0
2015-01-07 11:20:00,26.62,26.64,26.6,26.62,58600.0,20.3531,20.3684,20.3378,20.3531,58600.0
2015-01-07 11:25:00,26.62,26.62,26.58,26.59,47900.0,20.3531,20.3531,20.3225,20.3301,47900.0
2015-01-07 11:30:00,26.6,26.67,26.59,26.64,37200.0,20.3378,20.3913,20.3301,20.3684,37200.0
2015-01-07 11:35:00,26.64,26.65,26.62,26.63,42300.0,20.3684,20.376,20.3531,20.3607,42300.0
2015-01-07 11:40:00,26.63,26.66,26.61,26.66,20500.0,20.3607,20.3837,20.3454,20.3837,20500.0
2015-01-07 11:45:00,26.67,26.7,26.66,26.7,32300.0,20.3913,20.4142,20.3837,20.4142,32300.0
2015-01-07 11:50:00,26.7,26.72,26.68,26.72,27600.0,20.4142,20.4295,20.3989,20.4295,27600.0
2015-01-07 11:55:00,26.73,26.76,26.72,26.76,139500.0,20.4372,20.4601,20.4295,20.4601,139500.0
2015-01-07 12:00:00,26.77,26.82,26.76,26.8,44600.0,20.4678,20.506,20.4601,20.4907,44600.0
2015-01-07 12:05:00,26.8,26.87,26.8,26.84,86400.0,20.4907,20.5442,20.4907,20.5213,86400.0
2015-01-07 12:10:00,26.85,26.86,26.82,26.82,147300.0,20.5289,20.5366,20.506,20.506,147300.0
2015-01-07 12:15:00,26.82,26.85,26.81,26.85,14000.0,20.506,20.5289,20.4983,20.5289,14000.0
2015-01-07 12:20:00,26.86,26.88,26.85,26.86,15500.0,20.5366,20.5519,20.5289,20.5366,15500.0
2015-01-07 12:25:00,26.86,26.89,26.86,26.89,52100.0,20.5366,20.5595,20.5366,20.5595,52100.0
2015-01-07 12:30:00,26.89,26.91,26.87,26.88,17000.0,20.5595,20.5748,20.5442,20.5519,17000.0
2015-01-07 12:35:00,26.88,26.9,26.87,26.88,17900.0,20.5519,20.5672,20.5442,20.5519,17900.0
2015-01-07 12:40:00,26.88,26.88,26.84,26.85,9600.0,20.5519,20.5519,20.5213,20.5289,9600.0
2015-01-07 12:45:00,26.85,26.87,26.84,26.87,11000.0,20.5289,20.5442,20.5213,20.5442,11000.0
2015-01-07 12:50:00,26.87,26.88,26.85,26.86,9300.0,20.5442,20.5519,20.5289,20.5366,9300.0
2015-01-07 12:55:00,26.87,26.87,26.85,26.85,5400.0,20.5442,20.5442,20.5289,20.5289,5400.0
2015-01-07 13:00:00,26.85,26.89,26.85,26.86,16700.0,20.5289,20.5595,20.5289,20.5366,16700.0
2015-01-07 13:05:00,26.85,26.87,26.84,26.84,8300.0,20.5289,20.5442,20.5213,20.5213,8300.0
2015-01-07 13:10:00,26.84,26.87,26.83,26.86,12600.0,20.5213,20.5442,20.5136,20.5366,12600.0
2015-01-07 13:15:00,26.85,26.88,26.85,26.87,10300.0,20.5289,20.5519,20.5289,20.5442,10300.0
2015-01-07 13:20:00,26.87,26.88,26.82,26.83,16400.0,20.5442,20.5519,20.506,20.5136,16400.0
2015-01-07 13:25:00,26.83,26.83,26.81,26.81,15600.0,20.5136,20.5136,20.4983,20.4983,15600.0
2015-01-07 13:30:00,26.82,26.85,26.81,26.84,16500.0,20.506,20.5289,20.4983,20.5213,16500.0
2015-01-07 13:35:00,26.85,26.9,26.84,26.89,16200.0,20.5289,20.5672,20.5213,20.5595,16200.0
2015-01-07 13:40:00,26.89,26.89,26.88,26.89,5600.0,20.5595,20.5595,20.5519,20.5595,5600.0
2015-01-07 13:45:00,26.88,26.91,26.87,26.91,34900.0,20.5519,20.5748,20.5442,20.5748,34900.0
2015-01-07 13:50:00,26.9,26.91,26.87,26.88,19300.0,20.5672,20.5748,20.5442,20.5519,19300.0
2015-01-07 13:55:00,26.87,26.88,26.87,26.87,3800.0,20.5442,20.5519,20.5442,20.5442,3800.0
2015-01-07 14:00:00,26.88,26.92,26.85,26.91,44700.0,20.5519,20.5824,20.5289,20.5748,44700.0
2015-01-07 14:05:00,26.9,26.92,26.88,26.92,20600.0,20.5672,20.5824,20.5519,20.5824,20600.0
2015-01-07 14:10:00,26.92,26.94,26.89,26.9,18600.0,20.5824,20.5977,20.5595,20.5672,18600.0
2015-01-07 14:15:00,26.9,26.9,26.88,26.89,17300.0,20.5672,20.5672,20.5519,20.5595,17300.0
2015-01-07 14:20:00,26.88,26.91,26.87,26.89,28500.0,20.5519,20.5748,20.5442,20.5595,28500.0
2015-01-07 14:25:00,26.89,26.9,26.88,26.89,21300.0,20.5595,20.5672,20.5519,20.5595,21300.0
2015-01-07 14:30:00,26.89,26.93,26.88,26.93,19600.0,20.5595,20.5901,20.5519,20.5901,19600.0
2015-01-07 14:35:00,26.93,26.95,26.92,26.92,27400.0,20.5901,20.6054,20.5824,20.5824,27400.0
2015-01-07 14:40:00,26.92,26.93,26.9,26.92,30200.0,20.5824,20.5901,20.5672,20.5824,30200.0
2015-01-07 14:45:00,26.91,26.94,26.91,26.94,23900.0,20.5748,20.5977,20.5748,20.5977,23900.0
2015-01-07 14:50:00,26.94,26.94,26.9,26.91,34900.0,20.5977,20.5977,20.5672,20.5748,34900.0
2015-01-07 14:55:00,26.9,26.93,26.89,26.91,39600.0,20.5672,20.5901,20.5595,20.5748,39600.0
2015-01-07 15:00:00,26.91,26.93,26.89,26.89,20200.0,20.5748,20.5901,20.5595,20.5595,20200.0
2015-01-07 15:05:00,26.89,26.94,26.89,26.93,22800.0,20.5595,20.5977,20.5595,20.5901,22800.0
2015-01-07 15:10:00,26.93,26.93,26.9,26.9,18000.0,20.5901,20.5901,20.5672,20.5672,18000.0
2015-01-07 15:15:00,26.91,26.92,26.87,26.92,34700.0,20.5748,20.5824,20.5442,20.5824,34700.0
2015-01-07 15:20:00,26.92,26.93,26.9,26.91,22800.0,20.5824,20.5901,20.5672,20.5748,22800.0
2015-01-07 15:25:00,26.91,26.91,26.87,26.91,27400.0,20.5748,20.5748,20.5442,20.5748,27400.0
2015-01-07 15:30:00,26.91,26.92,26.88,26.91,33600.0,20.5748,20.5824,20.5519,20.5748,33600.0
2015-01-07 15:35:00,26.91,26.91,26.88,26.91,37000.0,20.5748,20.5748,20.5519,20.5748,37000.0
2015-01-07 15:40:00,26.91,26.93,26.91,26.93,40300.0,20.5748,20.5901,20.5748,20.5901,40300.0
2015-01-07 15:45:00,26.93,26.94,26.92,26.94,92400.0,20.5901,20.5977,20.5824,20.5977,92400.0
2015-01-07 15:50:00,26.94,26.95,26.93,26.94,85500.0,20.5977,20.6054,20.5901,20.5977,85500.0
2015-01-07 15:55:00,26.94,26.96,26.93,26.95,159300.0,20.5977,20.613,20.5901,20.6054,159300.0
2015-01-08 09:30:00,27.17,27.25,27.1,27.19,86600.0,20.7736,20.8348,20.7201,20.7889,86600.0
2015-01-08 09:35:00,27.2,27.23,27.16,27.2,30700.0,20.7965,20.8195,20.7659,20.7965,30700.0
2015-01-08 09:40:00,27.21,27.21,27.14,27.17,93800.0,20.8042,20.8042,20.7507,20.7736,93800.0
2015-01-08 09:45:00,27.18,27.21,27.17,27.2,63800.0,20.7812,20.8042,20.7736,20.7965,63800.0
2015-01-08 09:50:00,27.21,27.22,27.19,27.21,16200.0,20.8042,20.8118,20.7889,20.8042,16200.0
2015-01-08 09:55:00,27.22,27.22,27.2,27.22,17400.0,20.8118,20.8118,20.7965,20.8118,17400.0
2015-01-08 10:00:00,27.22,27.25,27.21,27.21,34700.0,20.8118,20.8348,20.8042,20.8042,34700.0
2015-01-08 10:05:00,27.21,27.23,27.18,27.21,42100.0,20.8042,20.8195,20.7812,20.8042,42100.0
2015-01-08 10:10:00,27.2,27.21,27.18,27.21,29500.0,20.7965,20.8042,20.7812,20.8042,29500.0
2015-01-08 10:15:00,27.2,27.21,27.17,27.18,21800.0,20.7965,20.8042,20.7736,20.7812,21800.0
2015-01-08 10:20:00,27.18,27.18,27.16,27.17,18800.0,20.7812,20.7812,20.7659,20.7736,18800.0
2015-01-08 10:25:00,27.16,27.19,27.16,27.17,13000.0,20.7659,20.7889,20.7659,20.7736,13000.0
2015-01-08 10:30:00,27.18,27.23,27.18,27.21,12500.0,20.7812,20.8195,20.7812,20.8042,12500.0
2015-01-08 10:35:00,27.22,27.22,27.19,27.19,15100.0,20.8118,20.8118,20.7889,20.7889,15100.0
2015-01-08 10:40:00,27.2,27.21,27.18,27.2,72700.0,20.7965,20.8042,20.7812,20.7965,72700.0
2015-01-08 10:45:00,27.2,27.21,27.19,27.19,30500.0,20.7965,20.8042,20.7889,20.7889,30500.0
2015-01-08 10:50:00,27.2,27.2,27.16,27.19,24100.0,20.7965,20.7965,20.7659,20.7889,24100.0
2015-01-08 10:55:00,27.2,27.22,27.19,27.22,10500.0,20.7965,20.8118,20.7889,20.8118,10500.0
2015-01-08 11:00:00,27.23,27.24,27.22,27.23,13300.0,20.8195,20.8271,20.8118,20.8195,13300.0
2015-01-08 11:05:00,27.23,27.26,27.23,27.25,14200.0,20.8195,20.8424,20.8195,20.8348,14200.0
2015-01-08 11:10:00,27.24,27.25,27.22,27.24,8300.0,20.8271,20.8348,20.8118,20.8271,8300.0
2015-01-08 11:15:00,27.24,27.26,27.23,27.25,10500.0,20.8271,20.8424,20.8195,20.8348,10500.0
2015-01-08 11:20:00,27.25,27.26,27.22,27.23,10800.0,20.8348,20.8424,20.8118,20.8195,10800.0
2015-01-08 11:25:00,27.22,27.22,27.21,27.21,7900.0,20.8118,20.8118,20.8042,20.8042,7900.0
2015-01-08 11:30:00,27.21,27.23,27.21,27.21,7200.0,20.8042,20.8195,20.8042,20.8042,7200.0
2015-01-08 11:35:00,27.21,27.22,27.19,27.22,12300.0,20.8042,20.8118,20.7889,20.8118,12300.0
2015-01-08 11:40:00,27.23,27.25,27.23,27.24,9100.0,20.8195,20.8348,20.8195,20.8271,9100.0
2015-01-08 11:45:00,27.24,27.29,27.24,27.27,17900.0,20.8271,20.8653,20.8271,20.85,17900.0
2015-01-08 11:50:00,27.27,27.27,27.25,27.26,8200.0,20.85,20.85,20.8348,20.8424,8200.0
2015-01-08 11:55:00,27.27,27.29,27.26,27.27,6600.0,20.85,20.8653,20.8424,20.85,6600.0
2015-01-08 12:00:00,27.27,27.28,27.26,27.26,8500.0,20.85,20.8577,20.8424,20.8424,8500.0
2015-01-08 12:05:00,27.26,27.26,27.25,27.26,5200.0,20.8424,20.8424,20.8348,20.8424,5200.0
2015-01-08 12:10:00,27.26,27.27,27.22,27.23,10100.0,20.8424,20.85,20.8118,20.8195,10100.0
2015-01-08 12:15:00,27.24,27.24,27.22,27.24,8700.0,20.8271,20.8271,20.8118,20.8271,8700.0
2015-01-08 12:20:00,27.24,27.25,27.22,27.23,14200.0,20.8271,20.8348,20.8118,20.8195,14200.0
2015-01-08 12:25:00,27.23,27.26,27.23,27.26,20100.0,20.8195,20.8424,20.8195,20.8424,20100.0
2015-01-08 12:30:00,27.26,27.3,27.26,27.29,21000.0,20.8424,20.873,20.8424,20.8653,21000.0
2015-01-08 12:35:00,27.3,27.31,27.29,27.3,9100.0,20.873,20.8806,20.8653,20.873,9100.0
2015-01-08 12:40:00,27.31,27.35,27.3,27.33,21400.0,20.8806,20.9112,20.873,20.8959,21400.0
2015-01-08 12:45:00,27.33,27.33,27.3,27.31,8700.0,20.8959,20.8959,20.873,20.8806,8700.0
2015-01-08 12:50:00,27.31,27.33,27.31,27.33,7500.0,20.8806,20.8959,20.8806,20.8959,7500.0
2015-01-08 12:55:00,27.33,27.37,27.32,27.37,135000.0,20.8959,20.9265,20.8883,20.9265,135000.0
2015-01-08 13:00:00,27.36,27.38,27.34,27.38,55100.0,20.9189,20.9342,20.9036,20.9342,55100.0
2015-01-08 13:05:00,27.38,27.44,27.38,27.44,18200.0,20.9342,20.98,20.9342,20.98,18200.0
2015-01-08 13:10:00,27.43,27.45,27.42,27.43,113300.0,20.9724,20.9877,20.9647,20.9724,113300.0
2015-01-08 13:15:00,27.43,27.47,27.42,27.45,25800.0,20.9724,21.003,20.9647,20.9877,25800.0
2015-01-08 13:20:00,27.45,27.45,27.43,27.45,9900.0,20.9877,20.9877,20.9724,20.9877,9900.0
2015-01-08 13:25:00,27.45,27.47,27.43,27.43,18200.0,20.9877,21.003,20.9724,20.9724,18200.0
2015-01-08 13:30:00,27.43,27.47,27.43,27.46,10200.0,20.9724,21.003,20.9724,20.9953,10200.0
2015-01-08 13:35:00,27.45,27.48,27.45,27.46,16100.0,20.9877,21.0106,20.9877,20.9953,16100.0
2015-01-08 13:40:00,27.46,27.49,27.46,27.48,10100.0,20.9953,21.0183,20.9953,21.0106,10100.0
2015-01-08 13:45:00,27.49,27.5,27.47,27.47,18700.0,21.0183,21.0259,21.003,21.003,18700.0
2015-01-08 13:50:00,27.48,27.5,27.47,27.48,11700.0,21.0106,21.0259,21.003,21.0106,11700.0
2015-01-08 13:55:00,27.48,27.49,27.45,27.47,19000.0,21.0106,21.0183,20.9877,21.003,19000.0
2015-01-08 14:00:00,27.47,27.48,27.45,27.46,18900.0,21.003,21.0106,20.9877,20.9953,18900.0
2015-01-08 14:05:00,27.46,27.5,27.45,27.5,14200.0,20.9953,21.0259,20.9877,21.0259,14200.0
2015-01-08 14:10:00,27.5,27.5,27.48,27.49,25400.0,21.0259,21.0259,21.0106,21.0183,25400.0
2015-01-08 14:15:00,27.48,27.5,27.48,27.49,8800.0,21.0106,21.0259,21.0106,21.0183,8800.0
2015-01-08 14:20:00,27.49,27.5,27.47,27.48,65700.0,21.0183,21.0259,21.003,21.0106,65700.0
2015-01-08 14:25:00,27.48,27.5,27.47,27.49,13400.0,21.0106,21.0259,21.003,21.0183,13400.0
2015-01-08 14:30:00,27.49,27.5,27.48,27.49,38300.0,21.0183,21.0259,21.0106,21.0183,38300.0
2015-01-08 14:35:00,27.49,27.5,27.48,27.49,10300.0,21.0183,21.0259,21.0106,21.0183,10300.0
2015-01-08 14:40:00,27.49,27.51,27.47,27.48,88600.0,21.0183,21.0335,21.003,21.0106,88600.0
2015-01-08 14:45:00,27.48,27.49,27.45,27.46,22300.0,21.0106,21.0183,20.9877,20.9953,22300.0
2015-01-08 14:50:00,27.46,27.49,27.45,27.49,40700.0,20.9953,21.0183,20.9877,21.0183,40700.0
2015-01-08 14:55:00,27.5,27.5,27.47,27.48,29000.0,21.0259,21.0259,21.003,21.0106,29000.0
2015-01-08 15:00:00,27.48,27.5,27.48,27.48,11600.0,21.0106,21.0259,21.0106,21.0106,11600.0
2015-01-08 15:05:00,27.49,27.5,27.46,27.46,20000.0,21.0183,21.0259,20.9953,20.9953,20000.0
2015-01-08 15:10:00,27.46,27.49,27.46,27.48,24200.0,20.9953,21.0183,20.9953,21.0106,24200.0
2015-01-08 15:15:00,27.48,27.5,27.47,27.5,19400.0,21.0106,21.0259,21.003,21.0259,19400.0
2015-01-08 15:20:00,27.49,27.51,27.48,27.49,37900.0,21.0183,21.0335,21.0106,21.0183,37900.0
2015-01-08 15:25:00,27.5,27.5,27.46,27.48,25000.0,21.0259,21.0259,20.9953,21.0106,25000.0
2015-01-08 15:30:00,27.48,27.48,27.43,27.46,34700.0,21.0106,21.0106,20.9724,20.9953,34700.0
2015-01-08 15:35:00,27.45,27.47,27.44,27.46,29900.0,20.9877,21.003,20.98,20.9953,29900.0
2015-01-08 15:40:00,27.46,27.47,27.44,27.45,38800.0,20.9953,21.003,20.98,20.9877,38800.0
2015-01-08 15:45:00,27.45,27.48,27.44,27.46,58200.0,20.9877,21.0106,20.98,20.9953,58200.0
2015-01-08 15:50:00,27.46,27.47,27.46,27.46,48300.0,20.9953,21.003,20.9953,20.9953,48300.0
2015-01-08 15:55:00,27.47,27.51,27.46,27.49,202800.0,21.003,21.0335,20.9953,21.0183,202800.0
2015-01-09 09:30:00,27.5,27.5,27.33,27.4,80600.0,21.0259,21.0259,20.8959,20.9494,80600.0
2015-01-09 09:35:00,27.4,27.47,27.39,27.45,36400.0,20.9494,21.003,20.9418,20.9877,36400.0
2015-01-09 09:40:00,27.45,27.47,27.41,27.41,140400.0,20.9877,21.003,20.9571,20.9571,140400.0
2015-01-09 09:45:00,27.41,27.42,27.27,27.27,121900.0,20.9571,20.9647,20.85,20.85,121900.0
2015-01-09 09:50:00,27.27,27.28,27.23,27.25,103200.0,20.85,20.8577,20.8195,20.8348,103200.0
2015-01-09 09:55:00,27.24,27.24,27.12,27.14,91600.0,20.8271,20.8271,20.7354,20.7507,91600.0
2015-01-09 10:00:00,27.13,27.15,27.08,27.13,108600.0,20.743,20.7583,20.7048,20.743,108600.0
2015-01-09 10:05:00,27.12,27.22,27.12,27.21,70400.0,20.7354,20.8118,20.7354,20.8042,70400.0
2015-01-09 10:10:00,27.21,27.23,27.17,27.19,41100.0,20.8042,20.8195,20.7736,20.7889,41100.0
2015-01-09 10:15:00,27.19,27.2,27.14,27.16,117400.0,20.7889,20.7965,20.7507,20.7659,117400.0
2015-01-09 10:20:00,27.15,27.16,27.12,27.13,62400.0,20.7583,20.7659,20.7354,20.743,62400.0
2015-01-09 10:25:00,27.14,27.15,27.09,27.09,25600.0,20.7507,20.7583,20.7124,20.7124,25600.0
2015-01-09 10:30:00,27.09,27.09,27.02,27.05,34600.0,20.7124,20.7124,20.6589,20.6818,34600.0
2015-01-09 10:35:00,27.05,27.08,27.05,27.06,42100.0,20.6818,20.7048,20.6818,20.6895,42100.0
2015-01-09 10:40:00,27.06,27.07,27.02,27.03,17900.0,20.6895,20.6971,20.6589,20.6665,17900.0
2015-01-09 10:45:00,27.03,27.09,27.03,27.06,32200.0,20.6665,20.7124,20.6665,20.6895,32200.0
2015-01-09 10:50:00,27.06,27.12,27.06,27.1,60500.0,20.6895,20.7354,20.6895,20.7201,60500.0
2015-01-09 10:55:00,27.09,27.13,27.09,27.11,35800.0,20.7124,20.743,20.7124,20.7277,35800.0
2015-01-09 11:00:00,27.11,27.12,27.03,27.03,119500.0,20.7277,20.7354,20.6665,20.6665,119500.0
2015-01-09 11:05:00,27.03,27.04,26.96,26.96,61300.0,20.6665,20.6742,20.613,20.613,61300.0
2015-01-09 11:10:00,26.96,26.96,26.89,26.9,66000.0,20.613,20.613,20.5595,20.5672,66000.0
2015-01-09 11:15:00,26.91,26.93,26.9,26.91,76700.0,20.5748,20.5901,20.5672,20.5748,76700.0
2015-01-09 11:20:00,26.91,26.94,26.9,26.92,33400.0,20.5748,20.5977,20.5672,20.5824,33400.0
2015-01-09 11:25:00,26.93,26.94,26.9,26.91,36100.0,20.5901,20.5977,20.5672,20.5748,36100.0
2015-01-09 11:30:00,26.9,26.92,26.87,26.91,206800.0,20.5672,20.5824,20.5442,20.5748,206800.0
2015-01-09 11:35:00,26.91,26.93,26.9,26.92,25200.0,20.5748,20.5901,20.5672,20.5824,25200.0
2015-01-09 11:40:00,26.92,26.93,26.89,26.92,34300.0,20.5824,20.5901,20.5595,20.5824,34300.0
2015-01-09 11:45:00,26.93,26.97,26.93,26.97,84200.0,20.5901,20.6207,20.5901,20.6207,84200.0
2015-01-09 11:50:00,26.97,26.97,26.95,26.95,32300.0,20.6207,20.6207,20.6054,20.6054,32300.0
2015-01-09 11:55:00,26.95,26.97,26.92,26.96,31000.0,20.6054,20.6207,20.5824,20.613,31000.0
2015-01-09 12:00:00,26.97,27.02,26.97,27.02,20700.0,20.6207,20.6589,20.6207,20.6589,20700.0
2015-01-09 12:05:00,27.02,27.07,27.01,27.06,18900.0,20.6589,20.6971,20.6513,20.6895,18900.0
2015-01-09 12:10:00,27.06,27.07,27.04,27.04,22600.0,20.6895,20.6971,20.6742,20.6742,22600.0
2015-01-09 12:15:00,27.04,27.07,27.04,27.05,32500.0,20.6742,20.6971,20.6742,20.6818,32500.0
2015-01-09 12:20:00,27.05,27.06,27.0,27.01,17700.0,20.6818,20.6895,20.6436,20.6513,17700.0
2015-01-09 12:25:00,27.0,27.01,26.98,26.99,34400.0,20.6436,20.6513,20.6283,20.636,34400.0
2015-01-09 12:30:00,26.98,26.99,26.92,26.92,13800.0,20.6283,20.636,20.5824,20.5824,13800.0
2015-01-09 12:35:00,26.92,26.96,26.91,26.95,21700.0,20.5824,20.613,20.5748,20.6054,21700.0
2015-01-09 12:40:00,26.96,27.03,26.96,27.02,53800.0,20.613,20.6665,20.613,20.6589,53800.0
2015-01-09 12:45:00,27.03,27.03,27.0,27.01,45500.0,20.6665,20.6665,20.6436,20.6513,45500.0
2015-01-09 12:50:00,27.0,27.01,26.97,26.99,30600.0,20.6436,20.6513,20.6207,20.636,30600.0
2015-01-09 12:55:00,26.99,26.99,26.95,26.96,17800.0,20.636,20.636,20.6054,20.613,17800.0
2015-01-09 13:00:00,26.95,26.99,26.95,26.98,48300.0,20.6054,20.636,20.6054,20.6283,48300.0
2015-01-09 13:05:00,26.98,26.98,26.96,26.96,19800.0,20.6283,20.6283,20.613,20.613,19800.0
2015-01-09 13:10:00,26.95,27.06,26.95,27.06,40700.0,20.6054,20.6895,20.6054,20.6895,40700.0
2015-01-09 13:15:00,27.06,27.11,27.06,27.11,51800.0,20.6895,20.7277,20.6895,20.7277,51800.0
2015-01-09 13:20:00,27.11,27.12,27.05,27.05,19700.0,20.7277,20.7354,20.6818,20.6818,19700.0
2015-01-09 13:25:00,27.05,27.05,27.0,27.01,11000.0,20.6818,20.6818,20.6436,20.6513,11000.0
2015-01-09 13:30:00,27.01,27.04,27.0,27.01,10600.0,20.6513,20.6742,20.6436,20.6513,10600.0
2015-01-09 13:35:00,27.02,27.03,27.01,27.02,10700.0,20.6589,20.6665,20.6513,20.6589,10700.0
2015-01-09 13:40:00,27.01,27.02,26.97,26.98,20200.0,20.6513,20.6589,20.6207,20.6283,20200.0
2015-01-09 13:45:00,26.97,27.0,26.97,27.0,32100.0,20.6207,20.6436,20.6207,20.6436,32100.0
2015-01-09 13:50:00,27.0,27.06,27.0,27.04,44500.0,20.6436,20.6895,20.6436,20.6742,44500.0
2015-01-09 13:55:00,27.04,27.04,27.02,27.02,9600.0,20.6742,20.6742,20.6589,20.6589,9600.0
2015-01-09 14:00:00,27.02,27.03,26.97,27.01,29600.0,20.6589,20.6665,20.6207,20.6513,29600.0
2015-01-09 14:05:00,27.01,27.02,27.0,27.02,10000.0,20.6513,20.6589,20.6436,20.6589,10000.0
2015-01-09 14:10:00,27.02,27.05,27.01,27.05,46700.0,20.6589,20.6818,20.6513,20.6818,46700.0
2015-01-09 14:15:00,27.05,27.05,27.01,27.02,23600.0,20.6818,20.6818,20.6513,20.6589,23600.0
2015-01-09 14:20:00,27.03,27.04,27.02,27.04,22500.0,20.6665,20.6742,20.6589,20.6742,22500.0
2015-01-09 14:25:00,27.04,27.04,27.01,27.01,71400.0,20.6742,20.6742,20.6513,20.6513,71400.0
2015-01-09 14:30:00,27.01,27.02,26.99,27.0,20900.0,20.6513,20.6589,20.636,20.6436,20900.0
2015-01-09 14:35:00,27.01,27.06,27.0,27.05,29500.0,20.6513,20.6895,20.6436,20.6818,29500.0
2015-01-09 14:40:00,27.05,27.06,27.02,27.02,28500.0,20.6818,20.6895,20.6589,20.6589,28500.0
2015-01-09 14:45:00,27.02,27.02,26.98,26.98,37300.0,20.6589,20.6589,20.6283,20.6283,37300.0
2015-01-09 14:50:00,26.98,27.0,26.97,26.98,35200.0,20.6283,20.6436,20.6207,20.6283,35200.0
2015-01-09 14:55:00,26.97,26.98,26.94,26.97,21900.0,20.6207,20.6283,20.5977,20.6207,21900.0
2015-01-09 15:00:00,26.96,26.98,26.95,26.98,34700.0,20.613,20.6283,20.6054,20.6283,34700.0
2015-01-09 15:05:00,26.98,27.02,26.97,27.02,77100.0,20.6283,20.6589,20.6207,20.6589,77100.0
2015-01-09 15:10:00,27.02,27.06,27.01,27.05,32300.0,20.6589,20.6895,20.6513,20.6818,32300.0
2015-01-09 15:15:00,27.05,27.08,27.04,27.06,73800.0,20.6818,20.7048,20.6742,20.6895,73800.0
2015-01-09 15:20:00,27.06,27.08,27.06,27.07,26300.0,20.6895,20.7048,20.6895,20.6971,26300.0
2015-01-09 15:25:00,27.06,27.08,27.0,27.01,68800.0,20.6895,20.7048,20.6436,20.6513,68800.0
2015-01-09 15:30:00,27.01,27.02,26.97,26.98,56300.0,20.6513,20.6589,20.6207,20.6283,56300.0
2015-01-09 15:35:00,26.98,26.99,26.96,26.98,54900.0,20.6283,20.636,20.613,20.6283,54900.0
2015-01-09 15:40:00,26.99,27.0,26.97,26.97,90600.0,20.636,20.6436,20.6207,20.6207,90600.0
2015-01-09 15:45:00,26.98,26.99,26.97,26.98,125000.0,20.6283,20.636,20.6207,20.6283,125000.0
2015-01-09 15:50:00,26.98,26.98,26.95,26.96,144300.0,20.6283,20.6283,20.6054,20.613,144300.0
2015-01-09 15:55:00,26.97,26.97,26.91,26.93,309400.0,20.6207,20.6207,20.5748,20.5901,309400.0
2015-01-12 09:30:00,26.89,26.99,26.86,26.89,39000.0,20.5595,20.636,20.5366,20.5595,39000.0
2015-01-12 09:35:00,26.89,26.89,26.78,26.8,48200.0,20.5595,20.5595,20.4754,20.4907,48200.0
2015-01-12 09:40:00,26.79,26.82,26.75,26.79,71800.0,20.4831,20.506,20.4525,20.4831,71800.0
2015-01-12 09:45:00,26.8,26.81,26.73,26.74,24000.0,20.4907,20.4983,20.4372,20.4448,24000.0
2015-01-12 09:50:00,26.74,26.77,26.73,26.74,19500.0,20.4448,20.4678,20.4372,20.4448,19500.0
2015-01-12 09:55:00,26.74,26.75,26.62,26.67,63000.0,20.4448,20.4525,20.3531,20.3913,63000.0
2015-01-12 10:00:00,26.67,26.68,26.6,26.65,49100.0,20.3913,20.3989,20.3378,20.376,49100.0
2015-01-12 10:05:00,26.66,26.68,26.65,26.66,28200.0,20.3837,20.3989,20.376,20.3837,28200.0
2015-01-12 10:10:00,26.65,26.67,26.64,26.66,37900.0,20.376,20.3913,20.3684,20.3837,37900.0
2015-01-12 10:15:00,26.65,26.67,26.65,26.67,23700.0,20.376,20.3913,20.376,20.3913,23700.0
2015-01-12 10:20:00,26.67,26.67,26.63,26.64,53900.0,20.3913,20.3913,20.3607,20.3684,53900.0
2015-01-12 10:25:00,26.64,26.66,26.6,26.61,20800.0,20.3684,20.3837,20.3378,20.3454,20800.0
2015-01-12 10:30:00,26.61,26.65,26.6,26.63,21900.0,20.3454,20.376,20.3378,20.3607,21900.0
2015-01-12 10:35:00,26.62,26.66,26.61,26.65,27700.0,20.3531,20.3837,20.3454,20.376,27700.0
2015-01-12 10:40:00,26.64,26.66,26.63,26.64,14900.0,20.3684,20.3837,20.3607,20.3684,14900.0
2015-01-12 10:45:00,26.64,26.66,26.63,26.64,18100.0,20.3684,20.3837,20.3607,20.3684,18100.0
2015-01-12 10:50:00,26.64,26.64,26.62,26.63,15000.0,20.3684,20.3684,20.3531,20.3607,15000.0
2015-01-12 10:55:00,26.62,26.68,26.62,26.68,39900.0,20.3531,20.3989,20.3531,20.3989,39900.0
2015-01-12 11:00:00,26.68,26.71,26.68,26.7,24500.0,20.3989,20.4219,20.3989,20.4142,24500.0
2015-01-12 11:05:00,26.71,26.72,26.69,26.7,20800.0,20.4219,20.4295,20.4066,20.4142,20800.0
2015-01-12 11:10:00,26.7,26.72,26.66,26.67,9700.0,20.4142,20.4295,20.3837,20.3913,9700.0
2015-01-12 11:15:00,26.67,26.67,26.65,26.66,9900.0,20.3913,20.3913,20.376,20.3837,9900.0
2015-01-12 11:20:00,26.67,26.68,26.64,26.66,11800.0,20.3913,20.3989,20.3684,20.3837,11800.0
2015-01-12 11:25:00,26.66,26.67,26.6,26.62,139500.0,20.3837,20.3913,20.3378,20.3531,139500.0
2015-01-12 11:30:00,26.62,26.64,26.59,26.6,28900.0,20.3531,20.3684,20.3301,20.3378,28900.0
2015-01-12 11:35:00,26.6,26.64,26.6,26.62,15200.0,20.3378,20.3684,20.3378,20.3531,15200.0
2015-01-12 11:40:00,26.62,26.62,26.61,26.61,21000.0,20.3531,20.3531,20.3454,20.3454,21000.0
2015-01-12 11:45:00,26.62,26.62,26.54,26.55,16100.0,20.3531,20.3531,20.2919,20.2996,16100.0
2015-01-12 11:50:00,26.54,26.55,26.51,26.55,26300.0,20.2919,20.2996,20.269,20.2996,26300.0
2015-01-12 11:55:00,26.55,26.61,26.55,26.59,17400.0,20.2996,20.3454,20.2996,20.3301,17400.0
2015-01-12 12:00:00,26.59,26.63,26.59,26.62,24500.0,20.3301,20.3607,20.3301,20.3531,24500.0
2015-01-12 12:05:00,26.61,26.61,26.59,26.6,10300.0,20.3454,20.3454,20.3301,20.3378,10300.0
2015-01-12 12:10:00,26.6,26.61,26.56,26.57,17100.0,20.3378,20.3454,20.3072,20.3148,17100.0
2015-01-12 12:15:00,26.58,26.6,26.54,26.57,33000.0,20.3225,20.3378,20.2919,20.3148,33000.0
2015-01-12 12:20:00,26.57,26.61,26.57,26.61,16800.0,20.3148,20.3454,20.3148,20.3454,16800.0
2015-01-12 12:25:00,26.61,26.61,26.58,26.59,12200.0,20.3454,20.3454,20.3225,20.3301,12200.0
2015-01-12 12:30:00,26.59,26.61,26.58,26.61,12400.0,20.3301,20.3454,20.3225,20.3454,12400.0
2015-01-12 12:35:00,26.61,26.62,26.6,26.62,5800.0,20.3454,20.3531,20.3378,20.3531,5800.0
2015-01-12 12:40:00,26.61,26.62,26.58,26.59,43900.0,20.3454,20.3531,20.3225,20.3301,43900.0
2015-01-12 12:45:00,26.58,26.6,26.58,26.59,6800.0,20.3225,20.3378,20.3225,20.3301,6800.0
2015-01-12 12:50:00,26.58,26.58,26.56,26.58,9700.0,20.3225,20.3225,20.3072,20.3225,9700.0
2015-01-12 12:55:00,26.57,26.6,26.55,26.55,26700.0,20.3148,20.3378,20.2996,20.2996,26700.0
2015-01-12 13:00:00,26.55,26.58,26.55,26.56,26400.0,20.2996,20.3225,20.2996,20.3072,26400.0
2015-01-12 13:05:00,26.57,26.57,26.53,26.54,11900.0,20.3148,20.3148,20.2843,20.2919,11900.0
2015-01-12 13:10:00,26.54,26.55,26.53,26.54,23700.0,20.2919,20.2996,20.2843,20.2919,23700.0
2015-01-12 13:15:00,26.54,26.56,26.52,26.55,18600.0,20.2919,20.3072,20.2766,20.2996,18600.0
2015-01-12 13:20:00,26.55,26.56,26.52,26.52,13100.0,20.2996,20.3072,20.2766,20.2766,13100.0
2015-01-12 13:25:00,26.53,26.56,26.52,26.53,20800.0,20.2843,20.3072,20.2766,20.2843,20800.0
2015-01-12 13:30:00,26.53,26.54,26.5,26.51,36200.0,20.2843,20.2919,20.2613,20.269,36200.0
2015-01-12 13:35:00,26.51,26.52,26.5,26.51,16300.0,20.269,20.2766,20.2613,20.269,16300.0
2015-01-12 13:40:00,26.51,26.55,26.5,26.54,18300.0,20.269,20.2996,20.2613,20.2919,18300.0
2015-01-12 13:45:00,26.55,26.57,26.54,26.55,37900.0,20.2996,20.3148,20.2919,20.2996,37900.0
2015-01-12 13:50:00,26.56,26.57,26.54,26.56,12700.0,20.3072,20.3148,20.2919,20.3072,12700.0
2015-01-12 13:55:00,26.55,26.56,26.55,26.56,3300.0,20.2996,20.3072,20.2996,20.3072,3300.0
2015-01-12 14:00:00,26.55,26.58,26.55,26.55,38500.0,20.2996,20.3225,20.2996,20.2996,38500.0
2015-01-12 14:05:00,26.55,26.57,26.54,26.57,21900.0,20.2996,20.3148,20.2919,20.3148,21900.0
2015-01-12 14:10:00,26.57,26.58,26.55,26.55,35700.0,20.3148,20.3225,20.2996,20.2996,35700.0
2015-01-12 14:15:00,26.55,26.56,26.52,26.52,13800.0,20.2996,20.3072,20.2766,20.2766,13800.0
2015-01-12 14:20:00,26.52,26.53,26.49,26.5,18300.0,20.2766,20.2843,20.2537,20.2613,18300.0
2015-01-12 14:25:00,26.5,26.51,26.49,26.51,72100.0,20.2613,20.269,20.2537,20.269,72100.0
2015-01-12 14:30:00,26.52,26.52,26.49,26.5,17700.0,20.2766,20.2766,20.2537,20.2613,17700.0
2015-01-12 14:35:00,26.49,26.5,26.46,26.46,40000.0,20.2537,20.2613,20.2307,20.2307,40000.0
2015-01-12 14:40:00,26.46,26.47,26.46,26.46,8000.0,20.2307,20.2384,20.2307,20.2307,8000.0
2015-01-12 14:45:00,26.46,26.49,26.45,26.49,32500.0,20.2307,20.2537,20.2231,20.2537,32500.0
2015-01-12 14:50:00,26.49,26.49,26.46,26.47,16100.0,20.2537,20.2537,20.2307,20.2384,16100.0
2015-01-12 14:55:00,26.47,26.51,26.46,26.5,28000.0,20.2384,20.269,20.2307,20.2613,28000.0
2015-01-12 15:00:00,26.51,26.52,26.49,26.52,19900.0,20.269,20.2766,20.2537,20.2766,19900.0
2015-01-12 15:05:00,26.52,26.52,26.49,26.52,55400.0,20.2766,20.2766,20.2537,20.2766,55400.0
2015-01-12 15:10:00,26.52,26.54,26.51,26.52,16300.0,20.2766,20.2919,20.269,20.2766,16300.0
2015-01-12 15:15:00,26.52,26.56,26.51,26.53,19800.0,20.2766,20.3072,20.269,20.2843,19800.0
2015-01-12 15:20:00,26.54,26.55,26.5,26.5,67100.0,20.2919,20.2996,20.2613,20.2613,67100.0
2015-01-12 15:25:00,26.5,26.52,26.49,26.52,53900.0,20.2613,20.2766,20.2537,20.2766,53900.0
2015-01-12 15:30:00,26.52,26.53,26.48,26.49,46400.0,20.2766,20.2843,20.246,20.2537,46400.0
2015-01-12 15:35:00,26.49,26.51,26.46,26.5,44000.0,20.2537,20.269,20.2307,20.2613,44000.0
2015-01-12 15:40:00,26.5,26.53,26.5,26.53,43200.0,20.2613,20.2843,20.2613,20.2843,43200.0
2015-01-12 15:45:00,26.53,26.6,26.53,26.58,86700.0,20.2843,20.3378,20.2843,20.3225,86700.0
2015-01-12 15:50:00,26.58,26.59,26.56,26.58,89500.0,20.3225,20.3301,20.3072,20.3225,89500.0
2015-01-12 15:55:00,26.57,26.57,26.51,26.53,180900.0,20.3148,20.3148,20.269,20.2843,180900.0
2015-01-13 09:30:00,26.77,26.9,26.67,26.9,33500.0,20.4678,20.5672,20.3913,20.5672,33500.0
2015-01-13 09:35:00,26.91,26.92,26.83,26.88,20500.0,20.5748,20.5824,20.5136,20.5519,20500.0
2015-01-13 09:40:00,26.89,27.0,26.89,27.0,91500.0,20.5595,20.6436,20.5595,20.6436,91500.0
2015-01-13 09:45:00,27.0,27.03,26.97,27.02,22300.0,20.6436,20.6665,20.6207,20.6589,22300.0
2015-01-13 09:50:00,27.03,27.05,27.01,27.04,20200.0,20.6665,20.6818,20.6513,20.6742,20200.0
2015-01-13 09:55:00,27.04,27.04,26.99,27.03,25000.0,20.6742,20.6742,20.636,20.6665,25000.0
2015-01-13 10:00:00,27.03,27.04,26.99,27.0,23700.0,20.6665,20.6742,20.636,20.6436,23700.0
2015-01-13 10:05:00,27.01,27.01,26.97,26.97,10300.0,20.6513,20.6513,20.6207,20.6207,10300.0
2015-01-13 10:10:00,26.96,26.97,26.93,26.96,10500.0,20.613,20.6207,20.5901,20.613,10500.0
2015-01-13 10:15:00,26.96,26.96,26.9,26.9,12500.0,20.613,20.613,20.5672,20.5672,12500.0
2015-01-13 10:20:00,26.91,26.94,26.9,26.93,6700.0,20.5748,20.5977,20.5672,20.5901,6700.0
2015-01-13 10:25:00,26.92,26.93,26.91,26.91,4700.0,20.5824,20.5901,20.5748,20.5748,4700.0
2015-01-13 10:30:00,26.91,26.93,26.89,26.93,14800.0,20.5748,20.5901,20.5595,20.5901,14800.0
2015-01-13 10:35:00,26.93,26.94,26.91,26.91,8700.0,20.5901,20.5977,20.5748,20.5748,8700.0
2015-01-13 10:40:00,26.91,26.95,26.91,26.93,13600.0,20.5748,20.6054,20.5748,20.5901,13600.0
2015-01-13 10:45:00,26.92,26.96,26.91,26.93,15800.0,20.5824,20.613,20.5748,20.5901,15800.0
2015-01-13 10:50:00,26.93,26.95,26.92,26.93,12300.0,20.5901,20.6054,20.5824,20.5901,12300.0
2015-01-13 10:55:00,26.93,26.94,26.9,26.9,8500.0,20.5901,20.5977,20.5672,20.5672,8500.0
2015-01-13 11:00:00,26.91,26.92,26.86,26.87,26400.0,20.5748,20.5824,20.5366,20.5442,26400.0
2015-01-13 11:05:00,26.87,26.88,26.86,26.86,13200.0,20.5442,20.5519,20.5366,20.5366,13200.0
2015-01-13 11:10:00,26.85,26.89,26.85,26.89,11600.0,20.5289,20.5595,20.5289,20.5595,11600.0
2015-01-13 11:15:00,26.89,26.9,26.87,26.88,8000.0,20.5595,20.5672,20.5442,20.5519,8000.0
2015-01-13 11:20:00,26.88,26.89,26.86,26.87,8800.0,20.5519,20.5595,20.5366,20.5442,8800.0
2015-01-13 11:25:00,26.87,26.9,26.86,26.89,7600.0,20.5442,20.5672,20.5366,20.5595,7600.0
2015-01-13 11:30:00,26.89,26.9,26.84,26.85,36400.0,20.5595,20.5672,20.5213,20.5289,36400.0
2015-01-13 11:35:00,26.85,26.87,26.83,26.84,7200.0,20.5289,20.5442,20.5136,20.5213,7200.0
2015-01-13 11:40:00,26.84,26.84,26.78,26.8,64800.0,20.5213,20.5213,20.4754,20.4907,64800.0
2015-01-13 11:45:00,26.8,26.85,26.8,26.85,38000.0,20.4907,20.5289,20.4907,20.5289,38000.0
2015-01-13 11:50:00,26.85,26.86,26.84,26.84,7600.0,20.5289,20.5366,20.5213,20.5213,7600.0
2015-01-13 11:55:00,26.84,26.85,26.82,26.83,3700.0,20.5213,20.5289,20.506,20.5136,3700.0
2015-01-13 12:00:00,26.83,26.83,26.78,26.81,11700.0,20.5136,20.5136,20.4754,20.4983,11700.0
2015-01-13 12:05:00,26.81,26.81,26.78,26.79,14400.0,20.4983,20.4983,20.4754,20.4831,14400.0
2015-01-13 12:10:00,26.8,26.83,26.79,26.81,9000.0,20.4907,20.5136,20.4831,20.4983,9000.0
2015-01-13 12:15:00,26.81,26.82,26.79,26.82,23900.0,20.4983,20.506,20.4831,20.506,23900.0
2015-01-13 12:20:00,26.81,26.82,26.75,26.76,31500.0,20.4983,20.506,20.4525,20.4601,31500.0
2015-01-13 12:25:00,26.76,26.81,26.76,26.8,6700.0,20.4601,20.4983,20.4601,20.4907,6700.0
2015-01-13 12:30:00,26.8,26.8,26.78,26.8,40000.0,20.4907,20.4907,20.4754,20.4907,40000.0
2015-01-13 12:35:00,26.8,26.83,26.8,26.82,14500.0,20.4907,20.5136,20.4907,20.506,14500.0
2015-01-13 12:40:00,26.81,26.82,26.79,26.82,61100.0,20.4983,20.506,20.4831,20.506,61100.0
2015-01-13 12:45:00,26.82,26.86,26.81,26.86,13300.0,20.506,20.5366,20.4983,20.5366,13300.0
2015-01-13 12:50:00,26.86,26.87,26.84,26.85,21100.0,20.5366,20.5442,20.5213,20.5289,21100.0
2015-01-13 12:55:00,26.84,26.87,26.84,26.86,22000.0,20.5213,20.5442,20.5213,20.5366,22000.0
2015-01-13 13:00:00,26.87,26.88,26.84,26.85,13700.0,20.5442,20.5519,20.5213,20.5289,13700.0
2015-01-13 13:05:00,26.84,26.85,26.83,26.84,16900.0,20.5213,20.5289,20.5136,20.5213,16900.0
2015-01-13 13:10:00,26.84,26.85,26.84,26.85,6600.0,20.5213,20.5289,20.5213,20.5289,6600.0
2015-01-13 13:15:00,26.85,26.86,26.84,26.85,12500.0,20.5289,20.5366,20.5213,20.5289,12500.0
2015-01-13 13:20:00,26.84,26.85,26.76,26.77,23700.0,20.5213,20.5289,20.4601,20.4678,23700.0
2015-01-13 13:25:00,26.78,26.79,26.72,26.74,38600.0,20.4754,20.4831,20.4295,20.4448,38600.0
2015-01-13 13:30:00,26.75,26.75,26.7,26.75,26300.0,20.4525,20.4525,20.4142,20.4525,26300.0
2015-01-13 13:35:00,26.75,26.75,26.7,26.7,21600.0,20.4525,20.4525,20.4142,20.4142,21600.0
2015-01-13 13:40:00,26.7,26.72,26.67,26.7,21200.0,20.4142,20.4295,20.3913,20.4142,21200.0
2015-01-13 13:45:00,26.7,26.72,26.68,26.69,21000.0,20.4142,20.4295,20.3989,20.4066,21000.0
2015-01-13 13:50:00,26.68,26.69,26.55,26.58,33700.0,20.3989,20.4066,20.2996,20.3225,33700.0
2015-01-13 13:55:00,26.58,26.62,26.56,26.6,16100.0,20.3225,20.3531,20.3072,20.3378,16100.0
2015-01-13 14:00:00,26.6,26.6,26.54,26.56,44800.0,20.3378,20.3378,20.2919,20.3072,44800.0
2015-01-13 14:05:00,26.55,26.55,26.49,26.54,97000.0,20.2996,20.2996,20.2537,20.2919,97000.0
2015-01-13 14:10:00,26.54,26.54,26.48,26.48,79000.0,20.2919,20.2919,20.246,20.246,79000.0
2015-01-13 14:15:00,26.48,26.53,26.47,26.5,36000.0,20.246,20.2843,20.2384,20.2613,36000.0
2015-01-13 14:20:00,26.49,26.51,26.48,26.51,21500.0,20.2537,20.269,20.246,20.269,21500.0
2015-01-13 14:25:00,26.51,26.56,26.5,26.55,40700.0,20.269,20.3072,20.2613,20.2996,40700.0
2015-01-13 14:30:00,26.55,26.56,26.53,26.54,346900.0,20.2996,20.3072,20.2843,20.2919,346900.0
2015-01-13 14:35:00,26.54,26.57,26.53,26.56,46100.0,20.2919,20.3148,20.2843,20.3072,46100.0
2015-01-13 14:40:00,26.56,26.57,26.54,26.56,24400.0,20.3072,20.3148,20.2919,20.3072,24400.0
2015-01-13 14:45:00,26.56,26.57,26.52,26.52,98100.0,20.3072,20.3148,20.2766,20.2766,98100.0
2015-01-13 14:50:00,26.52,26.56,26.51,26.55,52300.0,20.2766,20.3072,20.269,20.2996,52300.0
2015-01-13 14:55:00,26.56,26.56,26.47,26.48,35500.0,20.3072,20.3072,20.2384,20.246,35500.0
2015-01-13 15:00:00,26.48,26.5,26.46,26.49,18900.0,20.246,20.2613,20.2307,20.2537,18900.0
2015-01-13 15:05:00,26.49,26.49,26.45,26.45,20900.0,20.2537,20.2537,20.2231,20.2231,20900.0
2015-01-13 15:10:00,26.46,26.52,26.45,26.51,59000.0,20.2307,20.2766,20.2231,20.269,59000.0
2015-01-13 15:15:00,26.51,26.55,26.5,26.52,27100.0,20.269,20.2996,20.2613,20.2766,27100.0
2015-01-13 15:20:00,26.52,26.53,26.47,26.5,55000.0,20.2766,20.2843,20.2384,20.2613,55000.0
2015-01-13 15:25:00,26.5,26.51,26.44,26.45,62500.0,20.2613,20.269,20.2154,20.2231,62500.0
2015-01-13 15:30:00,26.45,26.52,26.45,26.51,86800.0,20.2231,20.2766,20.2231,20.269,86800.0
2015-01-13 15:35:00,26.52,26.57,26.5,26.56,110200.0,20.2766,20.3148,20.2613,20.3072,110200.0
2015-01-13 15:40:00,26.55,26.58,26.54,26.54,126500.0,20.2996,20.3225,20.2919,20.2919,126500.0
2015-01-13 15:45:00,26.55,26.55,26.51,26.52,219000.0,20.2996,20.2996,20.269,20.2766,219000.0
2015-01-13 15:50:00,26.52,26.53,26.47,26.49,104600.0,20.2766,20.2843,20.2384,20.2537,104600.0
2015-01-13 15:55:00,26.48,26.5,26.47,26.5,230900.0,20.246,20.2613,20.2384,20.2613,230900.0
2015-01-14 09:30:00,26.4,26.4,26.2,26.27,99100.0,20.1849,20.1849,20.0319,20.0855,99100.0
2015-01-14 09:35:00,26.28,26.31,26.25,26.27,38400.0,20.0931,20.1161,20.0702,20.0855,38400.0
2015-01-14 09:40:00,26.28,26.32,26.26,26.31,138700.0,20.0931,20.1237,20.0778,20.1161,138700.0
2015-01-14 09:45:00,26.31,26.37,26.29,26.36,58800.0,20.1161,20.1619,20.1008,20.1543,58800.0
2015-01-14 09:50:00,26.36,26.39,26.34,26.35,35000.0,20.1543,20.1772,20.139,20.1466,35000.0
2015-01-14 09:55:00,26.36,26.39,26.35,26.39,47200.0,20.1543,20.1772,20.1466,20.1772,47200.0
2015-01-14 10:00:00,26.38,26.39,26.32,26.35,53700.0,20.1696,20.1772,20.1237,20.1466,53700.0
2015-01-14 10:05:00,26.34,26.44,26.34,26.4,61500.0,20.139,20.2154,20.139,20.1849,61500.0
2015-01-14 10:10:00,26.41,26.42,26.34,26.34,89600.0,20.1925,20.2002,20.139,20.139,89600.0
2015-01-14 10:15:00,26.34,26.37,26.3,26.3,30800.0,20.139,20.1619,20.1084,20.1084,30800.0
2015-01-14 10:20:00,26.3,26.35,26.28,26.32,47600.0,20.1084,20.1466,20.0931,20.1237,47600.0
2015-01-14 10:25:00,26.32,26.35,26.31,26.35,47900.0,20.1237,20.1466,20.1161,20.1466,47900.0
2015-01-14 10:30:00,26.34,26.35,26.25,26.26,52300.0,20.139,20.1466,20.0702,20.0778,52300.0
2015-01-14 10:35:00,26.27,26.34,26.26,26.28,43500.0,20.0855,20.139,20.0778,20.0931,43500.0
2015-01-14 10:40:00,26.28,26.32,26.26,26.29,67100.0,20.0931,20.1237,20.0778,20.1008,67100.0
2015-01-14 10:45:00,26.28,26.28,26.24,26.25,88000.0,20.0931,20.0931,20.0625,20.0702,88000.0
2015-01-14 10:50:00,26.25,26.27,26.21,26.23,167300.0,20.0702,20.0855,20.0396,20.0549,167300.0
2015-01-14 10:55:00,26.24,26.25,26.2,26.24,50800.0,20.0625,20.0702,20.0319,20.0625,50800.0
2015-01-14 11:00:00,26.25,26.25,26.17,26.2,80500.0,20.0702,20.0702,20.009,20.0319,80500.0
2015-01-14 11:05:00,26.2,26.2,26.14,26.14,31800.0,20.0319,20.0319,19.9861,19.9861,31800.0
2015-01-14 11:10:00,26.15,26.17,26.14,26.15,59600.0,19.9937,20.009,19.9861,19.9937,59600.0
2015-01-14 11:15:00,26.15,26.16,26.14,26.16,42400.0,19.9937,20.0014,19.9861,20.0014,42400.0
2015-01-14 11:20:00,26.16,26.16,26.15,26.16,19900.0,20.0014,20.0014,19.9937,20.0014,19900.0
2015-01-14 11:25:00,26.16,26.16,26.14,26.16,78700.0,20.0014,20.0014,19.9861,20.0014,78700.0
2015-01-14 11:30:00,26.16,26.18,26.15,26.17,80500.0,20.0014,20.0167,19.9937,20.009,80500.0
2015-01-14 11:35:00,26.17,26.19,26.15,26.19,49200.0,20.009,20.0243,19.9937,20.0243,49200.0
2015-01-14 11:40:00,26.2,26.26,26.2,26.23,34200.0,20.0319,20.0778,20.0319,20.0549,34200.0
2015-01-14 11:45:00,26.24,26.26,26.23,26.25,30800.0,20.0625,20.0778,20.0549,20.0702,30800.0
2015-01-14 11:50:00,26.25,26.26,26.19,26.2,30600.0,20.0702,20.0778,20.0243,20.0319,30600.0
2015-01-14 11:55:00,26.2,26.2,26.14,26.16,37900.0,20.0319,20.0319,19.9861,20.0014,37900.0
2015-01-14 12:00:00,26.15,26.22,26.15,26.21,63900.0,19.9937,20.0472,19.9937,20.0396,63900.0
2015-01-14 12:05:00,26.22,26.22,26.18,26.18,89300.0,20.0472,20.0472,20.0167,20.0167,89300.0
2015-01-14 12:10:00,26.18,26.18,26.17,26.18,29400.0,20.0167,20.0167,20.009,20.0167,29400.0
2015-01-14 12:15:00,26.18,26.18,26.14,26.15,184600.0,20.0167,20.0167,19.9861,19.9937,184600.0
2015-01-14 12:20:00,26.16,26.18,26.15,26.16,71700.0,20.0014,20.0167,19.9937,20.0014,71700.0
2015-01-14 12:25:00,26.17,26.17,26.13,26.14,62000.0,20.009,20.009,19.9784,19.9861,62000.0
2015-01-14 12:30:00,26.14,26.16,26.12,26.15,96800.0,19.9861,20.0014,19.9708,19.9937,96800.0
2015-01-14 12:35:00,26.15,26.15,26.13,26.14,22700.0,19.9937,19.9937,19.9784,19.9861,22700.0
2015-01-14 12:40:00,26.14,26.15,26.1,26.11,27700.0,19.9861,19.9937,19.9555,19.9631,27700.0
2015-01-14 12:45:00,26.09,26.1,26.04,26.05,41100.0,19.9478,19.9555,19.9096,19.9173,41100.0
2015-01-14 12:50:00,26.05,26.05,26.01,26.01,44500.0,19.9173,19.9173,19.8867,19.8867,44500.0
2015-01-14 12:55:00,26.01,26.06,25.99,26.06,76300.0,19.8867,19.9249,19.8714,19.9249,76300.0
2015-01-14 13:00:00,26.06,26.09,26.05,26.07,37000.0,19.9249,19.9478,19.9173,19.9326,37000.0
2015-01-14 13:05:00,26.07,26.1,26.05,26.05,33400.0,19.9326,19.9555,19.9173,19.9173,33400.0
2015-01-14 13:10:00,26.06,26.06,26.0,26.01,23100.0,19.9249,19.9249,19.879,19.8867,23100.0
2015-01-14 13:15:00,26.01,26.04,25.99,26.04,48700.0,19.8867,19.9096,19.8714,19.9096,48700.0
2015-01-14 13:20:00,26.04,26.04,25.99,25.99,32400.0,19.9096,19.9096,19.8714,19.8714,32400.0
2015-01-14 13:25:00,25.99,26.0,25.97,25.99,62400.0,19.8714,19.879,19.8561,19.8714,62400.0
2015-01-14 13:30:00,26.0,26.01,25.98,26.0,88200.0,19.879,19.8867,19.8637,19.879,88200.0
2015-01-14 13:35:00,25.99,26.0,25.99,25.99,17600.0,19.8714,19.879,19.8714,19.8714,17600.0
2015-01-14 13:40:00,25.99,26.0,25.98,25.99,43200.0,19.8714,19.879,19.8637,19.8714,43200.0
2015-01-14 13:45:00,25.98,26.02,25.98,26.02,35700.0,19.8637,19.8943,19.8637,19.8943,35700.0
2015-01-14 13:50:00,26.01,26.01,25.96,25.97,60100.0,19.8867,19.8867,19.8485,19.8561,60100.0
2015-01-14 13:55:00,25.97,25.99,25.97,25.99,38200.0,19.8561,19.8714,19.8561,19.8714,38200.0
2015-01-14 14:00:00,25.98,26.0,25.97,26.0,26600.0,19.8637,19.879,19.8561,19.879,26600.0
2015-01-14 14:05:00,26.0,26.0,25.96,25.96,20400.0,19.879,19.879,19.8485,19.8485,20400.0
2015-01-14 14:10:00,25.97,26.04,25.95,26.04,48700.0,19.8561,19.9096,19.8408,19.9096,48700.0
2015-01-14 14:15:00,26.03,26.05,25.98,26.05,136300.0,19.902,19.9173,19.8637,19.9173,136300.0
2015-01-14 14:20:00,26.05,26.08,26.0,26.0,42500.0,19.9173,19.9402,19.879,19.879,42500.0
2015-01-14 14:25:00,26.01,26.05,26.0,26.05,46000.0,19.8867,19.9173,19.879,19.9173,46000.0
2015-01-14 14:30:00,26.05,26.08,26.02,26.04,45700.0,19.9173,19.9402,19.8943,19.9096,45700.0
2015-01-14 14:35:00,26.04,26.07,26.03,26.05,56700.0,19.9096,19.9326,19.902,19.9173,56700.0
2015-01-14 14:40:00,26.05,26.08,26.04,26.06,42900.0,19.9173,19.9402,19.9096,19.9249,42900.0
2015-01-14 14:45:00,26.06,26.08,26.05,26.05,24300.0,19.9249,19.9402,19.9173,19.9173,24300.0
2015-01-14 14:50:00,26.05,26.06,25.99,25.99,55800.0,19.9173,19.9249,19.8714,19.8714,55800.0
2015-01-14 14:55:00,26.0,26.01,25.99,26.0,36400.0,19.879,19.8867,19.8714,19.879,36400.0
2015-01-14 15:00:00,26.0,26.06,25.99,26.05,45500.0,19.879,19.9249,19.8714,19.9173,45500.0
2015-01-14 15:05:00,26.05,26.06,26.01,26.02,94500.0,19.9173,19.9249,19.8867,19.8943,94500.0
2015-01-14 15:10:00,26.02,26.02,25.97,26.0,125600.0,19.8943,19.8943,19.8561,19.879,125600.0
2015-01-14 15:15:00,26.0,26.06,26.0,26.02,175500.0,19.879,19.9249,19.879,19.8943,175500.0
2015-01-14 15:20:00,26.02,26.04,26.01,26.04,190000.0,19.8943,19.9096,19.8867,19.9096,190000.0
2015-01-14 15:25:00,26.04,26.06,26.01,26.04,141300.0,19.9096,19.9249,19.8867,19.9096,141300.0
2015-01-14 15:30:00,26.04,26.08,25.99,26.0,140600.0,19.9096,19.9402,19.8714,19.879,140600.0
2015-01-14 15:35:00,26.0,26.04,25.99,26.04,127400.0,19.879,19.9096,19.8714,19.9096,127400.0
2015-01-14 15:40:00,26.04,26.08,26.03,26.04,115800.0,19.9096,19.9402,19.902,19.9096,115800.0
2015-01-14 15:45:00,26.05,26.08,26.03,26.03,142200.0,19.9173,19.9402,19.902,19.902,142200.0
2015-01-14 15:50:00,26.04,26.06,26.04,26.04,155300.0,19.9096,19.9249,19.9096,19.9096,155300.0
2015-01-14 15:55:00,26.04,26.05,26.01,26.04,429000.0,19.9096,19.9173,19.8867,19.9096,429000.0
2015-01-15 09:30:00,26.05,26.29,26.05,26.22,58800.0,19.9173,20.1008,19.9173,20.0472,58800.0
2015-01-15 09:35:00,26.21,26.27,26.16,26.16,57100.0,20.0396,20.0855,20.0014,20.0014,57100.0
2015-01-15 09:40:00,26.16,26.2,26.12,26.17,49500.0,20.0014,20.0319,19.9708,20.009,49500.0
2015-01-15 09:45:00,26.16,26.17,26.1,26.1,65900.0,20.0014,20.009,19.9555,19.9555,65900.0
2015-01-15 09:50:00,26.1,26.16,26.1,26.16,130800.0,19.9555,20.0014,19.9555,20.0014,130800.0
2015-01-15 09:55:00,26.15,26.17,26.09,26.14,72900.0,19.9937,20.009,19.9478,19.9861,72900.0
2015-01-15 10:00:00,26.13,26.13,26.06,26.08,126100.0,19.9784,19.9784,19.9249,19.9402,126100.0
2015-01-15 10:05:00,26.08,26.13,26.06,26.11,45700.0,19.9402,19.9784,19.9249,19.9631,45700.0
2015-01-15 10:10:00,26.1,26.12,26.08,26.09,62400.0,19.9555,19.9708,19.9402,19.9478,62400.0
2015-01-15 10:15:00,26.09,26.16,26.09,26.16,159100.0,19.9478,20.0014,19.9478,20.0014,159100.0
2015-01-15 10:20:00,26.17,26.18,26.13,26.16,133800.0,20.009,20.0167,19.9784,20.0014,133800.0
2015-01-15 10:25:00,26.16,26.22,26.15,26.22,166800.0,20.0014,20.0472,19.9937,20.0472,166800.0
2015-01-15 10:30:00,26.22,26.31,26.22,26.3,167500.0,20.0472,20.1161,20.0472,20.1084,167500.0
2015-01-15 10:35:00,26.3,26.31,26.29,26.3,35300.0,20.1084,20.1161,20.1008,20.1084,35300.0
2015-01-15 10:40:00,26.29,26.31,26.28,26.3,33200.0,20.1008,20.1161,20.0931,20.1084,33200.0
2015-01-15 10:45:00,26.3,26.31,26.28,26.28,49800.0,20.1084,20.1161,20.0931,20.0931,49800.0
2015-01-15 10:50:00,26.29,26.31,26.27,26.3,42600.0,20.1008,20.1161,20.0855,20.1084,42600.0
2015-01-15 10:55:00,26.3,26.31,26.27,26.27,34900.0,20.1084,20.1161,20.0855,20.0855,34900.0
2015-01-15 11:00:00,26.28,26.29,26.22,26.24,52500.0,20.0931,20.1008,20.0472,20.0625,52500.0
2015-01-15 11:05:00,26.24,26.26,26.23,26.25,17500.0,20.0625,20.0778,20.0549,20.0702,17500.0
2015-01-15 11:10:00,26.25,26.32,26.25,26.32,140600.0,20.0702,20.1237,20.0702,20.1237,140600.0
2015-01-15 11:15:00,26.31,26.34,26.28,26.3,56600.0,20.1161,20.139,20.0931,20.1084,56600.0
2015-01-15 11:20:00,26.3,26.3,26.26,26.27,25500.0,20.1084,20.1084,20.0778,20.0855,25500.0
2015-01-15 11:25:00,26.27,26.27,26.23,26.24,30200.0,20.0855,20.0855,20.0549,20.0625,30200.0
2015-01-15 11:30:00,26.24,26.27,26.24,26.24,99600.0,20.0625,20.0855,20.0625,20.0625,99600.0
2015-01-15 11:35:00,26.24,26.26,26.18,26.19,25600.0,20.0625,20.0778,20.0167,20.0243,25600.0
2015-01-15 11:40:00,26.19,26.24,26.18,26.24,13300.0,20.0243,20.0625,20.0167,20.0625,13300.0
2015-01-15 11:45:00,26.24,26.25,26.23,26.24,32000.0,20.0625,20.0702,20.0549,20.0625,32000.0
2015-01-15 11:50:00,26.25,26.25,26.21,26.23,15800.0,20.0702,20.0702,20.0396,20.0549,15800.0
2015-01-15 11:55:00,26.23,26.24,26.21,26.23,13500.0,20.0549,20.0625,20.0396,20.0549,13500.0
2015-01-15 12:00:00,26.23,26.25,26.23,26.24,42900.0,20.0549,20.0702,20.0549,20.0625,42900.0
2015-01-15 12:05:00,26.24,26.27,26.23,26.26,31100.0,20.0625,20.0855,20.0549,20.0778,31100.0
2015-01-15 12:10:00,26.26,26.28,26.24,26.26,16700.0,20.0778,20.0931,20.0625,20.0778,16700.0
2015-01-15 12:15:00,26.27,26.27,26.22,26.22,15000.0,20.0855,20.0855,20.0472,20.0472,15000.0
2015-01-15 12:20:00,26.22,26.25,26.21,26.23,15100.0,20.0472,20.0702,20.0396,20.0549,15100.0
2015-01-15 12:25:00,26.23,26.25,26.22,26.23,87000.0,20.0549,20.0702,20.0472,20.0549,87000.0
2015-01-15 12:30:00,26.23,26.24,26.2,26.24,10800.0,20.0549,20.0625,20.0319,20.0625,10800.0
2015-01-15 12:35:00,26.23,26.24,26.19,26.21,17800.0,20.0549,20.0625,20.0243,20.0396,17800.0
2015-01-15 12:40:00,26.21,26.21,26.15,26.16,19300.0,20.0396,20.0396,19.9937,20.0014,19300.0
2015-01-15 12:45:00,26.16,26.18,26.16,26.18,11000.0,20.0014,20.0167,20.0014,20.0167,11000.0
2015-01-15 12:50:00,26.17,26.19,26.16,26.19,13500.0,20.009,20.0243,20.0014,20.0243,13500.0
2015-01-15 12:55:00,26.19,26.19,26.17,26.18,25800.0,20.0243,20.0243,20.009,20.0167,25800.0
2015-01-15 13:00:00,26.19,26.21,26.17,26.2,64300.0,20.0243,20.0396,20.009,20.0319,64300.0
2015-01-15 13:05:00,26.2,26.22,26.18,26.18,39300.0,20.0319,20.0472,20.0167,20.0167,39300.0
2015-01-15 13:10:00,26.19,26.21,26.19,26.19,91800.0,20.0243,20.0396,20.0243,20.0243,91800.0
2015-01-15 13:15:00,26.2,26.22,26.18,26.21,87500.0,20.0319,20.0472,20.0167,20.0396,87500.0
2015-01-15 13:20:00,26.21,26.21,26.18,26.19,15000.0,20.0396,20.0396,20.0167,20.0243,15000.0
2015-01-15 13:25:00,26.19,26.21,26.17,26.17,31600.0,20.0243,20.0396,20.009,20.009,31600.0
2015-01-15 13:30:00,26.17,26.18,26.16,26.17,13400.0,20.009,20.0167,20.0014,20.009,13400.0
2015-01-15 13:35:00,26.17,26.18,26.15,26.15,13200.0,20.009,20.0167,19.9937,19.9937,13200.0
2015-01-15 13:40:00,26.15,26.17,26.15,26.16,9500.0,19.9937,20.009,19.9937,20.0014,9500.0
2015-01-15 13:45:00,26.16,26.19,26.16,26.18,15400.0,20.0014,20.0243,20.0014,20.0167,15400.0
2015-01-15 13:50:00,26.19,26.21,26.19,26.2,112800.0,20.0243,20.0396,20.0243,20.0319,112800.0
2015-01-15 13:55:00,26.2,26.2,26.19,26.2,35700.0,20.0319,20.0319,20.0243,20.0319,35700.0
2015-01-15 14:00:00,26.2,26.2,26.17,26.19,49400.0,20.0319,20.0319,20.009,20.0243,49400.0
2015-01-15 14:05:00,26.19,26.2,26.18,26.2,40800.0,20.0243,20.0319,20.0167,20.0319,40800.0
2015-01-15 14:10:00,26.19,26.2,26.19,26.2,16600.0,20.0243,20.0319,20.0243,20.0319,16600.0
2015-01-15 14:15:00,26.2,26.26,26.19,26.25,116300.0,20.0319,20.0778,20.0243,20.0702,116300.0
2015-01-15 14:20:00,26.25,26.25,26.2,26.22,34900.0,20.0702,20.0702,20.0319,20.0472,34900.0
2015-01-15 14:25:00,26.22,26.23,26.22,26.23,14600.0,20.0472,20.0549,20.0472,20.0549,14600.0
2015-01-15 14:30:00,26.23,26.26,26.22,26.25,46400.0,20.0549,20.0778,20.0472,20.0702,46400.0
2015-01-15 14:35:00,26.25,26.27,26.24,26.25,55700.0,20.0702,20.0855,20.0625,20.0702,55700.0
2015-01-15 14:40:00,26.25,26.29,26.24,26.29,60900.0,20.0702,20.1008,20.0625,20.1008,60900.0
2015-01-15 14:45:00,26.29,26.33,26.28,26.32,71700.0,20.1008,20.1313,20.0931,20.1237,71700.0
2015-01-15 14:50:00,26.32,26.33,26.29,26.3,64700.0,20.1237,20.1313,20.1008,20.1084,64700.0
2015-01-15 14:55:00,26.3,26.32,26.29,26.29,140100.0,20.1084,20.1237,20.1008,20.1008,140100.0
2015-01-15 15:00:00,26.3,26.31,26.29,26.3,58100.0,20.1084,20.1161,20.1008,20.1084,58100.0
2015-01-15 15:05:00,26.29,26.3,26.28,26.29,40700.0,20.1008,20.1084,20.0931,20.1008,40700.0
2015-01-15 15:10:00,26.29,26.31,26.29,26.3,146400.0,20.1008,20.1161,20.1008,20.1084,146400.0
2015-01-15 15:15:00,26.29,26.31,26.28,26.3,110600.0,20.1008,20.1161,20.0931,20.1084,110600.0
2015-01-15 15:20:00,26.29,26.3,26.29,26.3,32800.0,20.1008,20.1084,20.1008,20.1084,32800.0
2015-01-15 15:25:00,26.3,26.33,26.29,26.32,60200.0,20.1084,20.1313,20.1008,20.1237,60200.0
2015-01-15 15:30:00,26.32,26.34,26.3,26.33,57800.0,20.1237,20.139,20.1084,20.1313,57800.0
2015-01-15 15:35:00,26.33,26.33,26.3,26.32,61600.0,20.1313,20.1313,20.1084,20.1237,61600.0
2015-01-15 15:40:00,26.31,26.34,26.29,26.32,88500.0,20.1161,20.139,20.1008,20.1237,88500.0
2015-01-15 15:45:00,26.33,26.35,26.31,26.33,123300.0,20.1313,20.1466,20.1161,20.1313,123300.0
2015-01-15 15:50:00,26.33,26.33,26.27,26.28,83100.0,20.1313,20.1313,20.0855,20.0931,83100.0
2015-01-15 15:55:00,26.28,26.29,26.26,26.27,199900.0,20.0931,20.1008,20.0778,20.0855,199900.0
2015-01-16 09:30:00,26.07,26.25,26.02,26.25,319600.0,19.9326,20.0702,19.8943,20.0702,319600.0
2015-01-16 09:35:00,26.25,26.33,26.21,26.25,58500.0,20.0702,20.1313,20.0396,20.0702,58500.0
2015-01-16 09:40:00,26.25,26.27,26.18,26.19,53200.0,20.0702,20.0855,20.0167,20.0243,53200.0
2015-01-16 09:45:00,26.2,26.23,26.15,26.19,37100.0,20.0319,20.0549,19.9937,20.0243,37100.0
2015-01-16 09:50:00,26.19,26.2,26.08,26.08,27500.0,20.0243,20.0319,19.9402,19.9402,27500.0
2015-01-16 09:55:00,26.08,26.12,26.08,26.11,33600.0,19.9402,19.9708,19.9402,19.9631,33600.0
2015-01-16 10:00:00,26.12,26.19,26.06,26.11,88900.0,19.9708,20.0243,19.9249,19.9631,88900.0
2015-01-16 10:05:00,26.11,26.11,26.03,26.03,30600.0,19.9631,19.9631,19.902,19.902,30600.0
2015-01-16 10:10:00,26.03,26.06,25.97,25.97,44600.0,19.902,19.9249,19.8561,19.8561,44600.0
2015-01-16 10:15:00,25.97,26.0,25.97,26.0,109400.0,19.8561,19.879,19.8561,19.879,109400.0
2015-01-16 10:20:00,26.0,26.03,25.98,26.02,46500.0,19.879,19.902,19.8637,19.8943,46500.0
2015-01-16 10:25:00,26.02,26.1,26.02,26.08,23100.0,19.8943,19.9555,19.8943,19.9402,23100.0
2015-01-16 10:30:00,26.07,26.12,26.07,26.11,33700.0,19.9326,19.9708,19.9326,19.9631,33700.0
2015-01-16 10:35:00,26.12,26.12,26.06,26.1,26800.0,19.9708,19.9708,19.9249,19.9555,26800.0
2015-01-16 10:40:00,26.09,26.11,26.08,26.09,17900.0,19.9478,19.9631,19.9402,19.9478,17900.0
2015-01-16 10:45:00,26.1,26.13,26.07,26.09,40100.0,19.9555,19.9784,19.9326,19.9478,40100.0
2015-01-16 10:50:00,26.09,26.15,26.08,26.15,25900.0,19.9478,19.9937,19.9402,19.9937,25900.0
2015-01-16 10:55:00,26.15,26.24,26.14,26.23,26100.0,19.9937,20.0625,19.9861,20.0549,26100.0
2015-01-16 11:00:00,26.24,26.26,26.22,26.22,30400.0,20.0625,20.0778,20.0472,20.0472,30400.0
2015-01-16 11:05:00,26.21,26.25,26.21,26.22,31100.0,20.0396,20.0702,20.0396,20.0472,31100.0
2015-01-16 11:10:00,26.22,26.22,26.18,26.18,23400.0,20.0472,20.0472,20.0167,20.0167,23400.0
2015-01-16 11:15:00,26.18,26.21,26.17,26.2,53500.0,20.0167,20.0396,20.009,20.0319,53500.0
2015-01-16 11:20:00,26.19,26.2,26.17,26.17,22800.0,20.0243,20.0319,20.009,20.009,22800.0
2015-01-16 11:25:00,26.17,26.21,26.16,26.19,78500.0,20.009,20.0396,20.0014,20.0243,78500.0
2015-01-16 11:30:00,26.19,26.19,26.17,26.17,13800.0,20.0243,20.0243,20.009,20.009,13800.0
2015-01-16 11:35:00,26.17,26.22,26.16,26.21,29300.0,20.009,20.0472,20.0014,20.0396,29300.0
2015-01-16 11:40:00,26.22,26.26,26.22,26.26,10300.0,20.0472,20.0778,20.0472,20.0778,10300.0
2015-01-16 11:45:00,26.25,26.25,26.21,26.21,20400.0,20.0702,20.0702,20.0396,20.0396,20400.0
2015-01-16 11:50:00,26.21,26.21,26.18,26.2,30100.0,20.0396,20.0396,20.0167,20.0319,30100.0
2015-01-16 11:55:00,26.19,26.24,26.19,26.22,44600.0,20.0243,20.0625,20.0243,20.0472,44600.0
2015-01-16 12:00:00,26.22,26.26,26.21,26.25,70900.0,20.0472,20.0778,20.0396,20.0702,70900.0
2015-01-16 12:05:00,26.25,26.27,26.23,26.23,16000.0,20.0702,20.0855,20.0549,20.0549,16000.0
2015-01-16 12:10:00,26.23,26.29,26.23,26.27,34600.0,20.0549,20.1008,20.0549,20.0855,34600.0
2015-01-16 12:15:00,26.27,26.28,26.26,26.27,15000.0,20.0855,20.0931,20.0778,20.0855,15000.0
2015-01-16 12:20:00,26.26,26.27,26.23,26.23,35400.0,20.0778,20.0855,20.0549,20.0549,35400.0
2015-01-16 12:25:00,26.23,26.28,26.22,26.26,19700.0,20.0549,20.0931,20.0472,20.0778,19700.0
2015-01-16 12:30:00,26.26,26.26,26.24,26.24,11400.0,20.0778,20.0778,20.0625,20.0625,11400.0
2015-01-16 12:35:00,26.25,26.26,26.24,26.26,26000.0,20.0702,20.0778,20.0625,20.0778,26000.0
2015-01-16 12:40:00,26.26,26.33,26.26,26.32,33800.0,20.0778,20.1313,20.0778,20.1237,33800.0
2015-01-16 12:45:00,26.31,26.32,26.31,26.31,16600.0,20.1161,20.1237,20.1161,20.1161,16600.0
2015-01-16 12:50:00,26.31,26.36,26.31,26.35,30600.0,20.1161,20.1543,20.1161,20.1466,30600.0
2015-01-16 12:55:00,26.35,26.37,26.34,26.34,37300.0,20.1466,20.1619,20.139,20.139,37300.0
2015-01-16 13:00:00,26.34,26.35,26.32,26.33,49700.0,20.139,20.1466,20.1237,20.1313,49700.0
2015-01-16 13:05:00,26.33,26.37,26.33,26.35,29400.0,20.1313,20.1619,20.1313,20.1466,29400.0
2015-01-16 13:10:00,26.35,26.36,26.33,26.35,26600.0,20.1466,20.1543,20.1313,20.1466,26600.0
2015-01-16 13:15:00,26.35,26.36,26.31,26.31,13700.0,20.1466,20.1543,20.1161,20.1161,13700.0
2015-01-16 13:20:00,26.31,26.34,26.3,26.31,26500.0,20.1161,20.139,20.1084,20.1161,26500.0
2015-01-16 13:25:00,26.31,26.31,26.28,26.3,18200.0,20.1161,20.1161,20.0931,20.1084,18200.0
2015-01-16 13:30:00,26.31,26.32,26.3,26.32,20400.0,20.1161,20.1237,20.1084,20.1237,20400.0
2015-01-16 13:35:00,26.32,26.34,26.31,26.33,20600.0,20.1237,20.139,20.1161,20.1313,20600.0
2015-01-16 13:40:00,26.33,26.33,26.31,26.32,10300.0,20.1313,20.1313,20.1161,20.1237,10300.0
2015-01-16 13:45:00,26.31,26.34,26.3,26.34,37800.0,20.1161,20.139,20.1084,20.139,37800.0
2015-01-16 13:50:00,26.33,26.35,26.33,26.34,13100.0,20.1313,20.1466,20.1313,20.139,13100.0
2015-01-16 13:55:00,26.34,26.35,26.33,26.35,21600.0,20.139,20.1466,20.1313,20.1466,21600.0
2015-01-16 14:00:00,26.34,26.35,26.31,26.32,23200.0,20.139,20.1466,20.1161,20.1237,23200.0
2015-01-16 14:05:00,26.31,26.35,26.31,26.32,26800.0,20.1161,20.1466,20.1161,20.1237,26800.0
2015-01-16 14:10:00,26.32,26.33,26.29,26.29,19800.0,20.1237,20.1313,20.1008,20.1008,19800.0
2015-01-16 14:15:00,26.29,26.31,26.29,26.31,17300.0,20.1008,20.1161,20.1008,20.1161,17300.0
2015-01-16 14:20:00,26.31,26.31,26.28,26.28,15900.0,20.1161,20.1161,20.0931,20.0931,15900.0
2015-01-16 14:25:00,26.28,26.3,26.27,26.27,48900.0,20.0931,20.1084,20.0855,20.0855,48900.0
2015-01-16 14:30:00,26.27,26.27,26.23,26.23,59400.0,20.0855,20.0855,20.0549,20.0549,59400.0
2015-01-16 14:35:00,26.23,26.24,26.2,26.21,26300.0,20.0549,20.0625,20.0319,20.0396,26300.0
2015-01-16 14:40:00,26.2,26.25,26.2,26.23,47600.0,20.0319,20.0702,20.0319,20.0549,47600.0
2015-01-16 14:45:00,26.23,26.24,26.21,26.21,17000.0,20.0549,20.0625,20.0396,20.0396,17000.0
2015-01-16 14:50:00,26.21,26.26,26.21,26.26,33500.0,20.0396,20.0778,20.0396,20.0778,33500.0
2015-01-16 14:55:00,26.26,26.27,26.26,26.26,14100.0,20.0778,20.0855,20.0778,20.0778,14100.0
2015-01-16 15:00:00,26.26,26.29,26.24,26.28,88200.0,20.0778,20.1008,20.0625,20.0931,88200.0
2015-01-16 15:05:00,26.29,26.29,26.25,26.27,43900.0,20.1008,20.1008,20.0702,20.0855,43900.0
2015-01-16 15:10:00,26.26,26.26,26.22,26.22,94300.0,20.0778,20.0778,20.0472,20.0472,94300.0
2015-01-16 15:15:00,26.22,26.24,26.22,26.22,41000.0,20.0472,20.0625,20.0472,20.0472,41000.0
2015-01-16 15:20:00,26.22,26.28,26.22,26.27,81100.0,20.0472,20.0931,20.0472,20.0855,81100.0
2015-01-16 15:25:00,26.28,26.28,26.25,26.25,16300.0,20.0931,20.0931,20.0702,20.0702,16300.0
2015-01-16 15:30:00,26.25,26.26,26.24,26.26,51600.0,20.0702,20.0778,20.0625,20.0778,51600.0
2015-01-16 15:35:00,26.26,26.29,26.26,26.28,131800.0,20.0778,20.1008,20.0778,20.0931,131800.0
2015-01-16 15:40:00,26.29,26.32,26.27,26.32,244500.0,20.1008,20.1237,20.0855,20.1237,244500.0
2015-01-16 15:45:00,26.32,26.37,26.32,26.37,67000.0,20.1237,20.1619,20.1237,20.1619,67000.0
2015-01-16 15:50:00,26.37,26.37,26.35,26.36,101900.0,20.1619,20.1619,20.1466,20.1543,101900.0
2015-01-16 15:55:00,26.35,26.37,26.35,26.37,188000.0,20.1466,20.1619,20.1466,20.1619,188000.0
2015-01-20 09:30:00,26.55,26.6,26.43,26.6,92500.0,20.2996,20.3378,20.2078,20.3378,92500.0
2015-01-20 09:35:00,26.6,26.62,26.47,26.49,45000.0,20.3378,20.3531,20.2384,20.2537,45000.0
2015-01-20 09:40:00,26.47,26.48,26.35,26.38,41700.0,20.2384,20.246,20.1466,20.1696,41700.0
2015-01-20 09:45:00,26.38,26.44,26.33,26.35,42800.0,20.1696,20.2154,20.1313,20.1466,42800.0
2015-01-20 09:50:00,26.35,26.35,26.29,26.32,38800.0,20.1466,20.1466,20.1008,20.1237,38800.0
2015-01-20 09:55:00,26.33,26.37,26.28,26.36,23600.0,20.1313,20.1619,20.0931,20.1543,23600.0
2015-01-20 10:00:00,26.35,26.37,26.32,26.35,23500.0,20.1466,20.1619,20.1237,20.1466,23500.0
2015-01-20 10:05:00,26.35,26.43,26.34,26.43,22800.0,20.1466,20.2078,20.139,20.2078,22800.0
2015-01-20 10:10:00,26.42,26.46,26.41,26.43,21700.0,20.2002,20.2307,20.1925,20.2078,21700.0
2015-01-20 10:15:00,26.42,26.43,26.38,26.39,11100.0,20.2002,20.2078,20.1696,20.1772,11100.0
2015-01-20 10:20:00,26.38,26.46,26.37,26.46,17700.0,20.1696,20.2307,20.1619,20.2307,17700.0
2015-01-20 10:25:00,26.46,26.47,26.44,26.45,15500.0,20.2307,20.2384,20.2154,20.2231,15500.0
2015-01-20 10:30:00,26.45,26.45,26.35,26.35,20300.0,20.2231,20.2231,20.1466,20.1466,20300.0
2015-01-20 10:35:00,26.36,26.36,26.29,26.29,17100.0,20.1543,20.1543,20.1008,20.1008,17100.0
2015-01-20 10:40:00,26.29,26.29,26.26,26.27,22100.0,20.1008,20.1008,20.0778,20.0855,22100.0
2015-01-20 10:45:00,26.27,26.31,26.25,26.31,9600.0,20.0855,20.1161,20.0702,20.1161,9600.0
2015-01-20 10:50:00,26.32,26.32,26.29,26.32,14700.0,20.1237,20.1237,20.1008,20.1237,14700.0
2015-01-20 10:55:00,26.33,26.34,26.3,26.3,17600.0,20.1313,20.139,20.1084,20.1084,17600.0
2015-01-20 11:00:00,26.29,26.29,26.26,26.29,12600.0,20.1008,20.1008,20.0778,20.1008,12600.0
2015-01-20 11:05:00,26.29,26.31,26.27,26.29,9300.0,20.1008,20.1161,20.0855,20.1008,9300.0
2015-01-20 11:10:00,26.28,26.29,26.26,26.28,6100.0,20.0931,20.1008,20.0778,20.0931,6100.0
2015-01-20 11:15:00,26.28,26.28,26.25,26.26,8000.0,20.0931,20.0931,20.0702,20.0778,8000.0
2015-01-20 11:20:00,26.25,26.26,26.22,26.22,15800.0,20.0702,20.0778,20.0472,20.0472,15800.0
2015-01-20 11:25:00,26.21,26.21,26.18,26.21,15000.0,20.0396,20.0396,20.0167,20.0396,15000.0
2015-01-20 11:30:00,26.21,26.23,26.2,26.22,12400.0,20.0396,20.0549,20.0319,20.0472,12400.0
2015-01-20 11:35:00,26.23,26.24,26.21,26.22,13400.0,20.0549,20.0625,20.0396,20.0472,13400.0
2015-01-20 11:40:00,26.22,26.22,26.18,26.21,13000.0,20.0472,20.0472,20.0167,20.0396,13000.0
2015-01-20 11:45:00,26.2,26.2,26.14,26.17,25600.0,20.0319,20.0319,19.9861,20.009,25600.0
2015-01-20 11:50:00,26.16,26.18,26.15,26.18,15100.0,20.0014,20.0167,19.9937,20.0167,15100.0
2015-01-20 11:55:00,26.19,26.22,26.19,26.19,19400.0,20.0243,20.0472,20.0243,20.0243,19400.0
2015-01-20 12:00:00,26.19,26.19,26.17,26.18,7300.0,20.0243,20.0243,20.009,20.0167,7300.0
2015-01-20 12:05:00,26.18,26.22,26.17,26.21,10100.0,20.0167,20.0472,20.009,20.0396,10100.0
2015-01-20 12:10:00,26.2,26.23,26.19,26.22,26300.0,20.0319,20.0549,20.0243,20.0472,26300.0
2015-01-20 12:15:00,26.23,26.23,26.19,26.22,27300.0,20.0549,20.0549,20.0243,20.0472,27300.0
2015-01-20 12:20:00,26.22,26.24,26.22,26.23,4800.0,20.0472,20.0625,20.0472,20.0549,4800.0
2015-01-20 12:25:00,26.24,26.26,26.23,26.24,6700.0,20.0625,20.0778,20.0549,20.0625,6700.0
2015-01-20 12:30:00,26.24,26.25,26.2,26.21,19300.0,20.0625,20.0702,20.0319,20.0396,19300.0
2015-01-20 12:35:00,26.22,26.23,26.2,26.23,11600.0,20.0472,20.0549,20.0319,20.0549,11600.0
2015-01-20 12:40:00,26.22,26.23,26.21,26.21,17500.0,20.0472,20.0549,20.0396,20.0396,17500.0
2015-01-20 12:45:00,26.22,26.23,26.19,26.2,18000.0,20.0472,20.0549,20.0243,20.0319,18000.0
2015-01-20 12:50:00,26.19,26.22,26.19,26.19,18700.0,20.0243,20.0472,20.0243,20.0243,18700.0
2015-01-20 12:55:00,26.2,26.22,26.19,26.21,12100.0,20.0319,20.0472,20.0243,20.0396,12100.0
2015-01-20 13:00:00,26.21,26.24,26.21,26.23,6100.0,20.0396,20.0625,20.0396,20.0549,6100.0
2015-01-20 13:05:00,26.23,26.23,26.17,26.17,8200.0,20.0549,20.0549,20.009,20.009,8200.0
2015-01-20 13:10:00,26.17,26.22,26.16,26.2,9100.0,20.009,20.0472,20.0014,20.0319,9100.0
2015-01-20 13:15:00,26.2,26.24,26.2,26.23,4600.0,20.0319,20.0625,20.0319,20.0549,4600.0
2015-01-20 13:20:00,26.23,26.29,26.23,26.26,21000.0,20.0549,20.1008,20.0549,20.0778,21000.0
2015-01-20 13:25:00,26.25,26.25,26.23,26.24,10000.0,20.0702,20.0702,20.0549,20.0625,10000.0
2015-01-20 13:30:00,26.24,26.26,26.23,26.23,22700.0,20.0625,20.0778,20.0549,20.0549,22700.0
2015-01-20 13:35:00,26.22,26.24,26.21,26.22,15000.0,20.0472,20.0625,20.0396,20.0472,15000.0
2015-01-20 13:40:00,26.21,26.21,26.19,26.2,14600.0,20.0396,20.0396,20.0243,20.0319,14600.0
2015-01-20 13:45:00,26.21,26.24,26.2,26.23,12000.0,20.0396,20.0625,20.0319,20.0549,12000.0
2015-01-20 13:50:00,26.23,26.24,26.2,26.22,43400.0,20.0549,20.0625,20.0319,20.0472,43400.0
2015-01-20 13:55:00,26.23,26.23,26.19,26.2,6000.0,20.0549,20.0549,20.0243,20.0319,6000.0
2015-01-20 14:00:00,26.19,26.26,26.19,26.25,15200.0,20.0243,20.0778,20.0243,20.0702,15200.0
2015-01-20 14:05:00,26.25,26.29,26.25,26.29,17200.0,20.0702,20.1008,20.0702,20.1008,17200.0
2015-01-20 14:10:00,26.29,26.29,26.27,26.29,7100.0,20.1008,20.1008,20.0855,20.1008,7100.0
2015-01-20 14:15:00,26.28,26.28,26.24,26.25,16100.0,20.0931,20.0931,20.0625,20.0702,16100.0
2015-01-20 14:20:00,26.25,26.26,26.22,26.23,10500.0,20.0702,20.0778,20.0472,20.0549,10500.0
2015-01-20 14:25:00,26.23,26.23,26.2,26.23,10700.0,20.0549,20.0549,20.0319,20.0549,10700.0
2015-01-20 14:30:00,26.24,26.3,26.23,26.3,28500.0,20.0625,20.1084,20.0549,20.1084,28500.0
2015-01-20 14:35:00,26.3,26.33,26.3,26.32,13800.0,20.1084,20.1313,20.1084,20.1237,13800.0
2015-01-20 14:40:00,26.32,26.37,26.32,26.35,14000.0,20.1237,20.1619,20.1237,20.1466,14000.0
2015-01-20 14:45:00,26.35,26.37,26.35,26.36,7100.0,20.1466,20.1619,20.1466,20.1543,7100.0
2015-01-20 14:50:00,26.36,26.36,26.35,26.36,23700.0,20.1543,20.1543,20.1466,20.1543,23700.0
2015-01-20 14:55:00,26.36,26.37,26.34,26.35,25900.0,20.1543,20.1619,20.139,20.1466,25900.0
2015-01-20 15:00:00,26.36,26.37,26.33,26.33,10100.0,20.1543,20.1619,20.1313,20.1313,10100.0
2015-01-20 15:05:00,26.34,26.35,26.33,26.34,28600.0,20.139,20.1466,20.1313,20.139,28600.0
2015-01-20 15:10:00,26.35,26.37,26.33,26.36,18100.0,20.1466,20.1619,20.1313,20.1543,18100.0
2015-01-20 15:15:00,26.36,26.39,26.35,26.37,28000.0,20.1543,20.1772,20.1466,20.1619,28000.0
2015-01-20 15:20:00,26.37,26.38,26.33,26.35,19600.0,20.1619,20.1696,20.1313,20.1466,19600.0
2015-01-20 15:25:00,26.35,26.36,26.34,26.35,25900.0,20.1466,20.1543,20.139,20.1466,25900.0
2015-01-20 15:30:00,26.34,26.35,26.29,26.3,33400.0,20.139,20.1466,20.1008,20.1084,33400.0
2015-01-20 15:35:00,26.29,26.33,26.29,26.31,25500.0,20.1008,20.1313,20.1008,20.1161,25500.0
2015-01-20 15:40:00,26.3,26.35,26.3,26.33,37700.0,20.1084,20.1466,20.1084,20.1313,37700.0
2015-01-20 15:45:00,26.33,26.36,26.33,26.36,49100.0,20.1313,20.1543,20.1313,20.1543,49100.0
2015-01-20 15:50:00,26.36,26.36,26.3,26.3,53900.0,20.1543,20.1543,20.1084,20.1084,53900.0
2015-01-20 15:55:00,26.3,26.33,26.3,26.32,107200.0,20.1084,20.1313,20.1084,20.1237,107200.0
2015-01-21 09:30:00,26.21,26.29,26.1,26.12,44900.0,20.0396,20.1008,19.9555,19.9708,44900.0
2015-01-21 09:35:00,26.12,26.3,26.09,26.27,40600.0,19.9708,20.1084,19.9478,20.0855,40600.0
2015-01-21 09:40:00,26.29,26.35,26.24,26.24,33100.0,20.1008,20.1466,20.0625,20.0625,33100.0
2015-01-21 09:45:00,26.25,26.28,26.2,26.22,36800.0,20.0702,20.0931,20.0319,20.0472,36800.0
2015-01-21 09:50:00,26.21,26.3,26.21,26.26,145400.0,20.0396,20.1084,20.0396,20.0778,145400.0
2015-01-21 09:55:00,26.26,26.29,26.23,26.26,26600.0,20.0778,20.1008,20.0549,20.0778,26600.0
2015-01-21 10:00:00,26.27,26.31,26.24,26.26,55400.0,20.0855,20.1161,20.0625,20.0778,55400.0
2015-01-21 10:05:00,26.26,26.29,26.22,26.22,24900.0,20.0778,20.1008,20.0472,20.0472,24900.0
2015-01-21 10:10:00,26.22,26.22,26.19,26.22,28200.0,20.0472,20.0472,20.0243,20.0472,28200.0
2015-01-21 10:15:00,26.23,26.26,26.22,26.26,23200.0,20.0549,20.0778,20.0472,20.0778,23200.0
2015-01-21 10:20:00,26.26,26.27,26.23,26.26,21000.0,20.0778,20.0855,20.0549,20.0778,21000.0
2015-01-21 10:25:00,26.25,26.29,26.24,26.27,29100.0,20.0702,20.1008,20.0625,20.0855,29100.0
2015-01-21 10:30:00,26.27,26.3,26.26,26.29,21000.0,20.0855,20.1084,20.0778,20.1008,21000.0
2015-01-21 10:35:00,26.28,26.29,26.24,26.24,20000.0,20.0931,20.1008,20.0625,20.0625,20000.0
2015-01-21 10:40:00,26.25,26.26,26.23,26.26,23200.0,20.0702,20.0778,20.0549,20.0778,23200.0
2015-01-21 10:45:00,26.26,26.31,26.25,26.3,23800.0,20.0778,20.1161,20.0702,20.1084,23800.0
2015-01-21 10:50:00,26.31,26.35,26.3,26.35,37300.0,20.1161,20.1466,20.1084,20.1466,37300.0
2015-01-21 10:55:00,26.35,26.36,26.33,26.35,42800.0,20.1466,20.1543,20.1313,20.1466,42800.0
2015-01-21 11:00:00,26.35,26.37,26.33,26.33,31200.0,20.1466,20.1619,20.1313,20.1313,31200.0
2015-01-21 11:05:00,26.34,26.34,26.3,26.3,20700.0,20.139,20.139,20.1084,20.1084,20700.0
2015-01-21 11:10:00,26.31,26.32,26.3,26.31,23100.0,20.1161,20.1237,20.1084,20.1161,23100.0
2015-01-21 11:15:00,26.3,26.31,26.28,26.29,10300.0,20.1084,20.1161,20.0931,20.1008,10300.0
2015-01-21 11:20:00,26.29,26.29,26.24,26.26,23900.0,20.1008,20.1008,20.0625,20.0778,23900.0
2015-01-21 11:25:00,26.25,26.26,26.24,26.26,10100.0,20.0702,20.0778,20.0625,20.0778,10100.0
2015-01-21 11:30:00,26.26,26.3,26.25,26.3,16700.0,20.0778,20.1084,20.0702,20.1084,16700.0
2015-01-21 11:35:00,26.3,26.31,26.27,26.28,32900.0,20.1084,20.1161,20.0855,20.0931,32900.0
2015-01-21 11:40:00,26.28,26.28,26.25,26.25,12800.0,20.0931,20.0931,20.0702,20.0702,12800.0
2015-01-21 11:45:00,26.26,26.29,26.25,26.28,9300.0,20.0778,20.1008,20.0702,20.0931,9300.0
2015-01-21 11:50:00,26.29,26.31,26.28,26.28,11000.0,20.1008,20.1161,20.0931,20.0931,11000.0
2015-01-21 11:55:00,26.29,26.3,26.27,26.29,31500.0,20.1008,20.1084,20.0855,20.1008,31500.0
2015-01-21 12:00:00,26.28,26.29,26.26,26.27,26200.0,20.0931,20.1008,20.0778,20.0855,26200.0
2015-01-21 12:05:00,26.27,26.28,26.24,26.24,9300.0,20.0855,20.0931,20.0625,20.0625,9300.0
2015-01-21 12:10:00,26.24,26.26,26.23,26.24,22000.0,20.0625,20.0778,20.0549,20.0625,22000.0
2015-01-21 12:15:00,26.24,26.27,26.23,26.25,27500.0,20.0625,20.0855,20.0549,20.0702,27500.0
2015-01-21 12:20:00,26.25,26.27,26.25,26.25,5100.0,20.0702,20.0855,20.0702,20.0702,5100.0
2015-01-21 12:25:00,26.25,26.27,26.25,26.26,13400.0,20.0702,20.0855,20.0702,20.0778,13400.0
2015-01-21 12:30:00,26.26,26.27,26.23,26.23,27900.0,20.0778,20.0855,20.0549,20.0549,27900.0
2015-01-21 12:35:00,26.23,26.23,26.2,26.2,4500.0,20.0549,20.0549,20.0319,20.0319,4500.0
2015-01-21 12:40:00,26.2,26.22,26.2,26.2,39800.0,20.0319,20.0472,20.0319,20.0319,39800.0
2015-01-21 12:45:00,26.2,26.22,26.19,26.2,14100.0,20.0319,20.0472,20.0243,20.0319,14100.0
2015-01-21 12:50:00,26.21,26.21,26.14,26.15,41900.0,20.0396,20.0396,19.9861,19.9937,41900.0
2015-01-21 12:55:00,26.16,26.18,26.15,26.17,11400.0,20.0014,20.0167,19.9937,20.009,11400.0
2015-01-21 13:00:00,26.16,26.18,26.13,26.18,18000.0,20.0014,20.0167,19.9784,20.0167,18000.0
2015-01-21 13:05:00,26.17,26.18,26.15,26.18,11400.0,20.009,20.0167,19.9937,20.0167,11400.0
2015-01-21 13:10:00,26.19,26.19,26.16,26.16,12300.0,20.0243,20.0243,20.0014,20.0014,12300.0
2015-01-21 13:15:00,26.17,26.17,26.14,26.14,14300.0,20.009,20.009,19.9861,19.9861,14300.0
2015-01-21 13:20:00,26.14,26.15,26.11,26.12,11000.0,19.9861,19.9937,19.9631,19.9708,11000.0
2015-01-21 13:25:00,26.12,26.13,26.06,26.08,18200.0,19.9708,19.9784,19.9249,19.9402,18200.0
2015-01-21 13:30:00,26.08,26.08,26.05,26.05,12000.0,19.9402,19.9402,19.9173,19.9173,12000.0
2015-01-21 13:35:00,26.05,26.08,26.03,26.08,31000.0,19.9173,19.9402,19.902,19.9402,31000.0
2015-01-21 13:40:00,26.07,26.1,26.06,26.09,15800.0,19.9326,19.9555,19.9249,19.9478,15800.0
2015-01-21 13:45:00,26.09,26.1,26.07,26.09,19100.0,19.9478,19.9555,19.9326,19.9478,19100.0
2015-01-21 13:50:00,26.09,26.11,26.08,26.09,22100.0,19.9478,19.9631,19.9402,19.9478,22100.0
2015-01-21 13:55:00,26.09,26.1,26.05,26.07,22100.0,19.9478,19.9555,19.9173,19.9326,22100.0
2015-01-21 14:00:00,26.06,26.06,26.04,26.05,27100.0,19.9249,19.9249,19.9096,19.9173,27100.0
2015-01-21 14:05:00,26.05,26.06,26.03,26.05,25100.0,19.9173,19.9249,19.902,19.9173,25100.0
2015-01-21 14:10:00,26.06,26.08,26.03,26.08,24000.0,19.9249,19.9402,19.902,19.9402,24000.0
2015-01-21 14:15:00,26.08,26.09,26.06,26.06,23100.0,19.9402,19.9478,19.9249,19.9249,23100.0
2015-01-21 14:20:00,26.06,26.08,26.05,26.07,18700.0,19.9249,19.9402,19.9173,19.9326,18700.0
2015-01-21 14:25:00,26.08,26.08,26.05,26.05,15000.0,19.9402,19.9402,19.9173,19.9173,15000.0
2015-01-21 14:30:00,26.06,26.09,26.05,26.09,30600.0,19.9249,19.9478,19.9173,19.9478,30600.0
2015-01-21 14:35:00,26.08,26.1,26.07,26.07,47100.0,19.9402,19.9555,19.9326,19.9326,47100.0
2015-01-21 14:40:00,26.08,26.11,26.06,26.11,17600.0,19.9402,19.9631,19.9249,19.9631,17600.0
2015-01-21 14:45:00,26.11,26.13,26.1,26.13,22000.0,19.9631,19.9784,19.9555,19.9784,22000.0
2015-01-21 14:50:00,26.13,26.15,26.12,26.14,18800.0,19.9784,19.9937,19.9708,19.9861,18800.0
2015-01-21 14:55:00,26.14,26.19,26.14,26.17,32100.0,19.9861,20.0243,19.9861,20.009,32100.0
2015-01-21 15:00:00,26.18,26.18,26.15,26.17,26700.0,20.0167,20.0167,19.9937,20.009,26700.0
2015-01-21 15:05:00,26.17,26.17,26.13,26.14,18600.0,20.009,20.009,19.9784,19.9861,18600.0
2015-01-21 15:10:00,26.13,26.13,26.1,26.13,26900.0,19.9784,19.9784,19.9555,19.9784,26900.0
2015-01-21 15:15:00,26.13,26.2,26.12,26.19,28900.0,19.9784,20.0319,19.9708,20.0243,28900.0
2015-01-21 15:20:00,26.2,26.2,26.17,26.18,32600.0,20.0319,20.0319,20.009,20.0167,32600.0
2015-01-21 15:25:00,26.18,26.19,26.16,26.16,24100.0,20.0167,20.0243,20.0014,20.0014,24100.0
2015-01-21 15:30:00,26.16,26.2,26.16,26.2,38900.0,20.0014,20.0319,20.0014,20.0319,38900.0
2015-01-21 15:35:00,26.21,26.22,26.18,26.21,34300.0,20.0396,20.0472,20.0167,20.0396,34300.0
2015-01-21 15:40:00,26.21,26.21,26.18,26.2,24000.0,20.0396,20.0396,20.0167,20.0319,24000.0
2015-01-21 15:45:00,26.2,26.21,26.19,26.21,45100.0,20.0319,20.0396,20.0243,20.0396,45100.0
2015-01-21 15:50:00,26.21,26.21,26.18,26.18,60800.0,20.0396,20.0396,20.0167,20.0167,60800.0
2015-01-21 15:55:00,26.18,26.19,26.17,26.18,152900.0,20.0167,20.0243,20.009,20.0167,152900.0
2015-01-22 09:30:00,26.39,26.4,26.31,26.35,27300.0,20.1772,20.1849,20.1161,20.1466,27300.0
2015-01-22 09:35:00,26.31,26.34,26.24,26.27,16800.0,20.1161,20.139,20.0625,20.0855,16800.0
2015-01-22 09:40:00,26.28,26.3,26.2,26.27,20900.0,20.0931,20.1084,20.0319,20.0855,20900.0
2015-01-22 09:45:00,26.27,26.28,26.17,26.2,28700.0,20.0855,20.0931,20.009,20.0319,28700.0
2015-01-22 09:50:00,26.2,26.24,26.17,26.23,18400.0,20.0319,20.0625,20.009,20.0549,18400.0
2015-01-22 09:55:00,26.23,26.3,26.21,26.28,15700.0,20.0549,20.1084,20.0396,20.0931,15700.0
2015-01-22 10:00:00,26.28,26.34,26.28,26.32,18000.0,20.0931,20.139,20.0931,20.1237,18000.0
2015-01-22 10:05:00,26.32,26.37,26.32,26.37,15500.0,20.1237,20.1619,20.1237,20.1619,15500.0
2015-01-22 10:10:00,26.36,26.41,26.34,26.41,14600.0,20.1543,20.1925,20.139,20.1925,14600.0
2015-01-22 10:15:00,26.41,26.48,26.41,26.46,22000.0,20.1925,20.246,20.1925,20.2307,22000.0
2015-01-22 10:20:00,26.46,26.5,26.46,26.48,14400.0,20.2307,20.2613,20.2307,20.246,14400.0
2015-01-22 10:25:00,26.48,26.48,26.44,26.45,12100.0,20.246,20.246,20.2154,20.2231,12100.0
2015-01-22 10:30:00,26.44,26.51,26.43,26.49,48400.0,20.2154,20.269,20.2078,20.2537,48400.0
2015-01-22 10:35:00,26.49,26.53,26.48,26.5,10500.0,20.2537,20.2843,20.246,20.2613,10500.0
2015-01-22 10:40:00,26.51,26.56,26.5,26.56,12800.0,20.269,20.3072,20.2613,20.3072,12800.0
2015-01-22 10:45:00,26.57,26.59,26.56,26.58,16100.0,20.3148,20.3301,20.3072,20.3225,16100.0
2015-01-22 10:50:00,26.58,26.61,26.57,26.59,13000.0,20.3225,20.3454,20.3148,20.3301,13000.0
2015-01-22 10:55:00,26.59,26.63,26.58,26.59,15900.0,20.3301,20.3607,20.3225,20.3301,15900.0
2015-01-22 11:00:00,26.6,26.6,26.55,26.59,10200.0,20.3378,20.3378,20.2996,20.3301,10200.0
2015-01-22 11:05:00,26.58,26.58,26.53,26.55,8900.0,20.3225,20.3225,20.2843,20.2996,8900.0
2015-01-22 11:10:00,26.54,26.54,26.51,26.54,11700.0,20.2919,20.2919,20.269,20.2919,11700.0
2015-01-22 11:15:00,26.53,26.54,26.51,26.54,15100.0,20.2843,20.2919,20.269,20.2919,15100.0
2015-01-22 11:20:00,26.53,26.59,26.53,26.59,22200.0,20.2843,20.3301,20.2843,20.3301,22200.0
2015-01-22 11:25:00,26.59,26.59,26.56,26.57,12600.0,20.3301,20.3301,20.3072,20.3148,12600.0
2015-01-22 11:30:00,26.57,26.58,26.56,26.58,69600.0,20.3148,20.3225,20.3072,20.3225,69600.0
2015-01-22 11:35:00,26.58,26.58,26.52,26.57,48300.0,20.3225,20.3225,20.2766,20.3148,48300.0
2015-01-22 11:40:00,26.56,26.58,26.53,26.54,34100.0,20.3072,20.3225,20.2843,20.2919,34100.0
2015-01-22 11:45:00,26.54,26.54,26.5,26.51,14200.0,20.2919,20.2919,20.2613,20.269,14200.0
2015-01-22 11:50:00,26.51,26.52,26.47,26.51,20900.0,20.269,20.2766,20.2384,20.269,20900.0
2015-01-22 11:55:00,26.51,26.53,26.49,26.52,19500.0,20.269,20.2843,20.2537,20.2766,19500.0
2015-01-22 12:00:00,26.53,26.53,26.5,26.52,26900.0,20.2843,20.2843,20.2613,20.2766,26900.0
2015-01-22 12:05:00,26.51,26.54,26.5,26.51,11800.0,20.269,20.2919,20.2613,20.269,11800.0
2015-01-22 12:10:00,26.52,26.56,26.5,26.55,13100.0,20.2766,20.3072,20.2613,20.2996,13100.0
2015-01-22 12:15:00,26.54,26.54,26.52,26.52,11700.0,20.2919,20.2919,20.2766,20.2766,11700.0
2015-01-22 12:20:00,26.52,26.56,26.51,26.52,33200.0,20.2766,20.3072,20.269,20.2766,33200.0
2015-01-22 12:25:00,26.52,26.53,26.51,26.51,31300.0,20.2766,20.2843,20.269,20.269,31300.0
2015-01-22 12:30:00,26.52,26.52,26.48,26.48,11100.0,20.2766,20.2766,20.246,20.246,11100.0
2015-01-22 12:35:00,26.48,26.5,26.48,26.48,14500.0,20.246,20.2613,20.246,20.246,14500.0
2015-01-22 12:40:00,26.47,26.5,26.47,26.5,11600.0,20.2384,20.2613,20.2384,20.2613,11600.0
2015-01-22 12:45:00,26.5,26.5,26.47,26.5,30100.0,20.2613,20.2613,20.2384,20.2613,30100.0
2015-01-22 12:50:00,26.5,26.5,26.46,26.46,18500.0,20.2613,20.2613,20.2307,20.2307,18500.0
2015-01-22 12:55:00,26.47,26.49,26.46,26.49,9000.0,20.2384,20.2537,20.2307,20.2537,9000.0
2015-01-22 13:00:00,26.5,26.53,26.49,26.52,32600.0,20.2613,20.2843,20.2537,20.2766,32600.0
2015-01-22 13:05:00,26.51,26.51,26.5,26.51,21400.0,20.269,20.269,20.2613,20.269,21400.0
2015-01-22 13:10:00,26.5,26.52,26.5,26.51,11400.0,20.2613,20.2766,20.2613,20.269,11400.0
2015-01-22 13:15:00,26.51,26.52,26.47,26.48,8000.0,20.269,20.2766,20.2384,20.246,8000.0
2015-01-22 13:20:00,26.48,26.5,26.46,26.49,8400.0,20.246,20.2613,20.2307,20.2537,8400.0
2015-01-22 13:25:00,26.5,26.5,26.47,26.48,14200.0,20.2613,20.2613,20.2384,20.246,14200.0
2015-01-22 13:30:00,26.48,26.51,26.48,26.5,8200.0,20.246,20.269,20.246,20.2613,8200.0
2015-01-22 13:35:00,26.49,26.5,26.46,26.5,13400.0,20.2537,20.2613,20.2307,20.2613,13400.0
2015-01-22 13:40:00,26.5,26.54,26.49,26.54,30900.0,20.2613,20.2919,20.2537,20.2919,30900.0
2015-01-22 13:45:00,26.54,26.55,26.53,26.55,9700.0,20.2919,20.2996,20.2843,20.2996,9700.0
2015-01-22 13:50:00,26.55,26.56,26.53,26.55,10500.0,20.2996,20.3072,20.2843,20.2996,10500.0
2015-01-22 13:55:00,26.55,26.55,26.52,26.52,11000.0,20.2996,20.2996,20.2766,20.2766,11000.0
2015-01-22 14:00:00,26.53,26.56,26.52,26.55,17600.0,20.2843,20.3072,20.2766,20.2996,17600.0
2015-01-22 14:05:00,26.55,26.55,26.49,26.49,58000.0,20.2996,20.2996,20.2537,20.2537,58000.0
2015-01-22 14:10:00,26.5,26.52,26.49,26.52,85300.0,20.2613,20.2766,20.2537,20.2766,85300.0
2015-01-22 14:15:00,26.53,26.57,26.53,26.57,34300.0,20.2843,20.3148,20.2843,20.3148,34300.0
2015-01-22 14:20:00,26.57,26.57,26.56,26.57,6600.0,20.3148,20.3148,20.3072,20.3148,6600.0
2015-01-22 14:25:00,26.57,26.59,26.56,26.57,14200.0,20.3148,20.3301,20.3072,20.3148,14200.0
2015-01-22 14:30:00,26.58,26.65,26.57,26.65,26100.0,20.3225,20.376,20.3148,20.376,26100.0
2015-01-22 14:35:00,26.64,26.68,26.64,26.66,14100.0,20.3684,20.3989,20.3684,20.3837,14100.0
2015-01-22 14:40:00,26.66,26.67,26.63,26.65,14300.0,20.3837,20.3913,20.3607,20.376,14300.0
2015-01-22 14:45:00,26.66,26.7,26.66,26.68,12800.0,20.3837,20.4142,20.3837,20.3989,12800.0
2015-01-22 14:50:00,26.68,26.7,26.66,26.7,12700.0,20.3989,20.4142,20.3837,20.4142,12700.0
2015-01-22 14:55:00,26.7,26.71,26.68,26.71,30800.0,20.4142,20.4219,20.3989,20.4219,30800.0
2015-01-22 15:00:00,26.71,26.74,26.7,26.73,20000.0,20.4219,20.4448,20.4142,20.4372,20000.0
2015-01-22 15:05:00,26.72,26.73,26.69,26.71,69300.0,20.4295,20.4372,20.4066,20.4219,69300.0
2015-01-22 15:10:00,26.7,26.71,26.68,26.69,13400.0,20.4142,20.4219,20.3989,20.4066,13400.0
2015-01-22 15:15:00,26.69,26.73,26.68,26.73,24600.0,20.4066,20.4372,20.3989,20.4372,24600.0
2015-01-22 15:20:00,26.72,26.73,26.69,26.7,18400.0,20.4295,20.4372,20.4066,20.4142,18400.0
2015-01-22 15:25:00,26.7,26.75,26.67,26.72,40500.0,20.4142,20.4525,20.3913,20.4295,40500.0
2015-01-22 15:30:00,26.72,26.74,26.72,26.74,30000.0,20.4295,20.4448,20.4295,20.4448,30000.0
2015-01-22 15:35:00,26.73,26.74,26.7,26.73,39900.0,20.4372,20.4448,20.4142,20.4372,39900.0
2015-01-22 15:40:00,26.74,26.74,26.7,26.73,36300.0,20.4448,20.4448,20.4142,20.4372,36300.0
2015-01-22 15:45:00,26.72,26.72,26.69,26.69,58700.0,20.4295,20.4295,20.4066,20.4066,58700.0
2015-01-22 15:50:00,26.69,26.69,26.68,26.69,35400.0,20.4066,20.4066,20.3989,20.4066,35400.0
2015-01-22 15:55:00,26.69,26.71,26.68,26.71,327200.0,20.4066,20.4219,20.3989,20.4219,327200.0
2015-01-23 09:30:00,26.73,26.76,26.63,26.69,62300.0,20.4372,20.4601,20.3607,20.4066,62300.0
2015-01-23 09:35:00,26.7,26.77,26.68,26.72,14900.0,20.4142,20.4678,20.3989,20.4295,14900.0
2015-01-23 09:40:00,26.72,26.72,26.67,26.69,10900.0,20.4295,20.4295,20.3913,20.4066,10900.0
2015-01-23 09:45:00,26.7,26.76,26.69,26.73,15400.0,20.4142,20.4601,20.4066,20.4372,15400.0
2015-01-23 09:50:00,26.72,26.74,26.68,26.68,9600.0,20.4295,20.4448,20.3989,20.3989,9600.0
2015-01-23 09:55:00,26.67,26.69,26.64,26.68,7500.0,20.3913,20.4066,20.3684,20.3989,7500.0
2015-01-23 10:00:00,26.68,26.72,26.66,26.66,12700.0,20.3989,20.4295,20.3837,20.3837,12700.0
2015-01-23 10:05:00,26.67,26.7,26.63,26.65,11000.0,20.3913,20.4142,20.3607,20.376,11000.0
2015-01-23 10:10:00,26.64,26.65,26.6,26.62,31900.0,20.3684,20.376,20.3378,20.3531,31900.0
2015-01-23 10:15:00,26.61,26.61,26.57,26.6,14500.0,20.3454,20.3454,20.3148,20.3378,14500.0
2015-01-23 10:20:00,26.61,26.65,26.6,26.64,19700.0,20.3454,20.376,20.3378,20.3684,19700.0
2015-01-23 10:25:00,26.64,26.65,26.62,26.65,14400.0,20.3684,20.376,20.3531,20.376,14400.0
2015-01-23 10:30:00,26.64,26.64,26.62,26.62,5100.0,20.3684,20.3684,20.3531,20.3531,5100.0
2015-01-23 10:35:00,26.63,26.63,26.6,26.61,13000.0,20.3607,20.3607,20.3378,20.3454,13000.0
2015-01-23 10:40:00,26.61,26.62,26.59,26.59,12400.0,20.3454,20.3531,20.3301,20.3301,12400.0
2015-01-23 10:45:00,26.58,26.58,26.55,26.56,9800.0,20.3225,20.3225,20.2996,20.3072,9800.0
2015-01-23 10:50:00,26.57,26.63,26.56,26.62,14600.0,20.3148,20.3607,20.3072,20.3531,14600.0
2015-01-23 10:55:00,26.62,26.7,26.62,26.65,26300.0,20.3531,20.4142,20.3531,20.376,26300.0
2015-01-23 11:00:00,26.64,26.66,26.64,26.66,5100.0,20.3684,20.3837,20.3684,20.3837,5100.0
2015-01-23 11:05:00,26.66,26.67,26.63,26.63,7700.0,20.3837,20.3913,20.3607,20.3607,7700.0
2015-01-23 11:10:00,26.64,26.66,26.61,26.62,10800.0,20.3684,20.3837,20.3454,20.3531,10800.0
2015-01-23 11:15:00,26.63,26.65,26.61,26.65,6700.0,20.3607,20.376,20.3454,20.376,6700.0
2015-01-23 11:20:00,26.65,26.68,26.64,26.66,8800.0,20.376,20.3989,20.3684,20.3837,8800.0
2015-01-23 11:25:00,26.67,26.69,26.66,26.69,5500.0,20.3913,20.4066,20.3837,20.4066,5500.0
2015-01-23 11:30:00,26.68,26.69,26.64,26.65,11300.0,20.3989,20.4066,20.3684,20.376,11300.0
2015-01-23 11:35:00,26.65,26.66,26.62,26.65,13300.0,20.376,20.3837,20.3531,20.376,13300.0
2015-01-23 11:40:00,26.65,26.65,26.62,26.63,8100.0,20.376,20.376,20.3531,20.3607,8100.0
2015-01-23 11:45:00,26.63,26.66,26.63,26.65,8800.0,20.3607,20.3837,20.3607,20.376,8800.0
2015-01-23 11:50:00,26.64,26.64,26.61,26.63,12100.0,20.3684,20.3684,20.3454,20.3607,12100.0
2015-01-23 11:55:00,26.63,26.63,26.61,26.62,8900.0,20.3607,20.3607,20.3454,20.3531,8900.0
2015-01-23 12:00:00,26.62,26.63,26.61,26.61,7500.0,20.3531,20.3607,20.3454,20.3454,7500.0
2015-01-23 12:05:00,26.6,26.63,26.6,26.62,4900.0,20.3378,20.3607,20.3378,20.3531,4900.0
2015-01-23 12:10:00,26.63,26.67,26.63,26.66,10400.0,20.3607,20.3913,20.3607,20.3837,10400.0
2015-01-23 12:15:00,26.65,26.65,26.61,26.62,8600.0,20.376,20.376,20.3454,20.3531,8600.0
2015-01-23 12:20:00,26.61,26.64,26.6,26.64,9400.0,20.3454,20.3684,20.3378,20.3684,9400.0
2015-01-23 12:25:00,26.64,26.65,26.63,26.63,4000.0,20.3684,20.376,20.3607,20.3607,4000.0
2015-01-23 12:30:00,26.63,26.65,26.62,26.64,5200.0,20.3607,20.376,20.3531,20.3684,5200.0
2015-01-23 12:35:00,26.64,26.68,26.63,26.65,7000.0,20.3684,20.3989,20.3607,20.376,7000.0
2015-01-23 12:40:00,26.65,26.66,26.63,26.63,23900.0,20.376,20.3837,20.3607,20.3607,23900.0
2015-01-23 12:45:00,26.63,26.64,26.63,26.64,2900.0,20.3607,20.3684,20.3607,20.3684,2900.0
2015-01-23 12:50:00,26.64,26.67,26.64,26.65,9200.0,20.3684,20.3913,20.3684,20.376,9200.0
2015-01-23 12:55:00,26.64,26.66,26.62,26.66,9100.0,20.3684,20.3837,20.3531,20.3837,9100.0
2015-01-23 13:00:00,26.66,26.66,26.62,26.63,10800.0,20.3837,20.3837,20.3531,20.3607,10800.0
2015-01-23 13:05:00,26.63,26.65,26.63,26.65,11200.0,20.3607,20.376,20.3607,20.376,11200.0
2015-01-23 13:10:00,26.65,26.66,26.64,26.65,5600.0,20.376,20.3837,20.3684,20.376,5600.0
2015-01-23 13:15:00,26.65,26.65,26.6,26.61,10900.0,20.376,20.376,20.3378,20.3454,10900.0
2015-01-23 13:20:00,26.61,26.63,26.61,26.63,4100.0,20.3454,20.3607,20.3454,20.3607,4100.0
2015-01-23 13:25:00,26.63,26.64,26.59,26.61,11100.0,20.3607,20.3684,20.3301,20.3454,11100.0
2015-01-23 13:30:00,26.61,26.63,26.58,26.59,27500.0,20.3454,20.3607,20.3225,20.3301,27500.0
2015-01-23 13:35:00,26.59,26.61,26.57,26.6,15700.0,20.3301,20.3454,20.3148,20.3378,15700.0
2015-01-23 13:40:00,26.6,26.61,26.58,26.58,42000.0,20.3378,20.3454,20.3225,20.3225,42000.0
2015-01-23 13:45:00,26.58,26.61,26.58,26.6,31700.0,20.3225,20.3454,20.3225,20.3378,31700.0
2015-01-23 13:50:00,26.6,26.6,26.58,26.59,24800.0,20.3378,20.3378,20.3225,20.3301,24800.0
2015-01-23 13:55:00,26.59,26.6,26.57,26.57,7100.0,20.3301,20.3378,20.3148,20.3148,7100.0
2015-01-23 14:00:00,26.57,26.6,26.57,26.6,9200.0,20.3148,20.3378,20.3148,20.3378,9200.0
2015-01-23 14:05:00,26.59,26.6,26.58,26.6,16800.0,20.3301,20.3378,20.3225,20.3378,16800.0
2015-01-23 14:10:00,26.59,26.6,26.58,26.59,8800.0,20.3301,20.3378,20.3225,20.3301,8800.0
2015-01-23 14:15:00,26.58,26.59,26.56,26.58,9200.0,20.3225,20.3301,20.3072,20.3225,9200.0
2015-01-23 14:20:00,26.58,26.59,26.57,26.58,11100.0,20.3225,20.3301,20.3148,20.3225,11100.0
2015-01-23 14:25:00,26.59,26.62,26.58,26.61,20400.0,20.3301,20.3531,20.3225,20.3454,20400.0
2015-01-23 14:30:00,26.61,26.62,26.58,26.59,9900.0,20.3454,20.3531,20.3225,20.3301,9900.0
2015-01-23 14:35:00,26.59,26.6,26.55,26.57,17800.0,20.3301,20.3378,20.2996,20.3148,17800.0
2015-01-23 14:40:00,26.56,26.57,26.56,26.57,7700.0,20.3072,20.3148,20.3072,20.3148,7700.0
2015-01-23 14:45:00,26.57,26.58,26.54,26.56,15700.0,20.3148,20.3225,20.2919,20.3072,15700.0
2015-01-23 14:50:00,26.56,26.57,26.54,26.57,10700.0,20.3072,20.3148,20.2919,20.3148,10700.0
2015-01-23 14:55:00,26.58,26.59,26.56,26.57,11800.0,20.3225,20.3301,20.3072,20.3148,11800.0
2015-01-23 15:00:00,26.56,26.56,26.53,26.53,31400.0,20.3072,20.3072,20.2843,20.2843,31400.0
2015-01-23 15:05:00,26.54,26.54,26.5,26.54,14600.0,20.2919,20.2919,20.2613,20.2919,14600.0
2015-01-23 15:10:00,26.55,26.55,26.53,26.53,11500.0,20.2996,20.2996,20.2843,20.2843,11500.0
2015-01-23 15:15:00,26.54,26.55,26.53,26.55,25300.0,20.2919,20.2996,20.2843,20.2996,25300.0
2015-01-23 15:20:00,26.55,26.56,26.52,26.55,14300.0,20.2996,20.3072,20.2766,20.2996,14300.0
2015-01-23 15:25:00,26.54,26.55,26.53,26.55,23000.0,20.2919,20.2996,20.2843,20.2996,23000.0
2015-01-23 15:30:00,26.55,26.55,26.51,26.53,24700.0,20.2996,20.2996,20.269,20.2843,24700.0
2015-01-23 15:35:00,26.52,26.54,26.51,26.51,32300.0,20.2766,20.2919,20.269,20.269,32300.0
2015-01-23 15:40:00,26.51,26.54,26.51,26.53,30800.0,20.269,20.2919,20.269,20.2843,30800.0
2015-01-23 15:45:00,26.52,26.53,26.5,26.52,58600.0,20.2766,20.2843,20.2613,20.2766,58600.0
2015-01-23 15:50:00,26.52,26.52,26.49,26.51,53800.0,20.2766,20.2766,20.2537,20.269,53800.0
2015-01-23 15:55:00,26.51,26.52,26.48,26.49,114800.0,20.269,20.2766,20.246,20.2537,114800.0
2015-01-26 09:30:00,26.47,26.52,26.41,26.52,30100.0,20.2384,20.2766,20.1925,20.2766,30100.0
2015-01-26 09:35:00,26.52,26.54,26.43,26.43,26500.0,20.2766,20.2919,20.2078,20.2078,26500.0
2015-01-26 09:40:00,26.43,26.46,26.4,26.41,22800.0,20.2078,20.2307,20.1849,20.1925,22800.0
2015-01-26 09:45:00,26.41,26.41,26.36,26.36,42100.0,20.1925,20.1925,20.1543,20.1543,42100.0
2015-01-26 09:50:00,26.36,26.41,26.35,26.39,10500.0,20.1543,20.1925,20.1466,20.1772,10500.0
2015-01-26 09:55:00,26.39,26.41,26.35,26.38,24000.0,20.1772,20.1925,20.1466,20.1696,24000.0
2015-01-26 10:00:00,26.39,26.4,26.35,26.39,22400.0,20.1772,20.1849,20.1466,20.1772,22400.0
2015-01-26 10:05:00,26.39,26.43,26.39,26.43,20200.0,20.1772,20.2078,20.1772,20.2078,20200.0
2015-01-26 10:10:00,26.43,26.43,26.4,26.4,13300.0,20.2078,20.2078,20.1849,20.1849,13300.0
2015-01-26 10:15:00,26.41,26.42,26.39,26.4,7700.0,20.1925,20.2002,20.1772,20.1849,7700.0
2015-01-26 10:20:00,26.41,26.44,26.4,26.43,13500.0,20.1925,20.2154,20.1849,20.2078,13500.0
2015-01-26 10:25:00,26.43,26.45,26.42,26.45,9700.0,20.2078,20.2231,20.2002,20.2231,9700.0
2015-01-26 10:30:00,26.45,26.46,26.43,26.44,12000.0,20.2231,20.2307,20.2078,20.2154,12000.0
2015-01-26 10:35:00,26.45,26.49,26.44,26.49,9400.0,20.2231,20.2537,20.2154,20.2537,9400.0
2015-01-26 10:40:00,26.49,26.54,26.48,26.49,45700.0,20.2537,20.2919,20.246,20.2537,45700.0
2015-01-26 10:45:00,26.5,26.55,26.5,26.53,26500.0,20.2613,20.2996,20.2613,20.2843,26500.0
2015-01-26 10:50:00,26.52,26.54,26.52,26.54,9400.0,20.2766,20.2919,20.2766,20.2919,9400.0
2015-01-26 10:55:00,26.54,26.55,26.54,26.55,7200.0,20.2919,20.2996,20.2919,20.2996,7200.0
2015-01-26 11:00:00,26.55,26.55,26.5,26.53,14400.0,20.2996,20.2996,20.2613,20.2843,14400.0
2015-01-26 11:05:00,26.54,26.55,26.52,26.52,9300.0,20.2919,20.2996,20.2766,20.2766,9300.0
2015-01-26 11:10:00,26.52,26.53,26.5,26.51,6400.0,20.2766,20.2843,20.2613,20.269,6400.0
2015-01-26 11:15:00,26.51,26.51,26.47,26.49,9800.0,20.269,20.269,20.2384,20.2537,9800.0
2015-01-26 11:20:00,26.5,26.55,26.49,26.53,13800.0,20.2613,20.2996,20.2537,20.2843,13800.0
2015-01-26 11:25:00,26.53,26.59,26.48,26.58,90400.0,20.2843,20.3301,20.246,20.3225,90400.0
2015-01-26 11:30:00,26.58,26.59,26.55,26.56,65400.0,20.3225,20.3301,20.2996,20.3072,65400.0
2015-01-26 11:35:00,26.56,26.58,26.56,26.57,23300.0,20.3072,20.3225,20.3072,20.3148,23300.0
2015-01-26 11:40:00,26.57,26.63,26.56,26.62,51700.0,20.3148,20.3607,20.3072,20.3531,51700.0
2015-01-26 11:45:00,26.63,26.65,26.62,26.64,37700.0,20.3607,20.376,20.3531,20.3684,37700.0
2015-01-26 11:50:00,26.64,26.68,26.63,26.68,27500.0,20.3684,20.3989,20.3607,20.3989,27500.0
2015-01-26 11:55:00,26.69,26.69,26.65,26.66,10400.0,20.4066,20.4066,20.376,20.3837,10400.0
2015-01-26 12:00:00,26.66,26.69,26.65,26.66,33000.0,20.3837,20.4066,20.376,20.3837,33000.0
2015-01-26 12:05:00,26.67,26.7,26.66,26.7,10600.0,20.3913,20.4142,20.3837,20.4142,10600.0
2015-01-26 12:10:00,26.7,26.72,26.7,26.71,8200.0,20.4142,20.4295,20.4142,20.4219,8200.0
2015-01-26 12:15:00,26.72,26.72,26.7,26.71,28900.0,20.4295,20.4295,20.4142,20.4219,28900.0
2015-01-26 12:20:00,26.72,26.72,26.69,26.7,13700.0,20.4295,20.4295,20.4066,20.4142,13700.0
2015-01-26 12:25:00,26.7,26.72,26.69,26.72,9900.0,20.4142,20.4295,20.4066,20.4295,9900.0
2015-01-26 12:30:00,26.71,26.73,26.69,26.69,27900.0,20.4219,20.4372,20.4066,20.4066,27900.0
2015-01-26 12:35:00,26.68,26.68,26.66,26.67,12100.0,20.3989,20.3989,20.3837,20.3913,12100.0
2015-01-26 12:40:00,26.67,26.67,26.66,26.67,4200.0,20.3913,20.3913,20.3837,20.3913,4200.0
2015-01-26 12:45:00,26.67,26.68,26.66,26.68,9000.0,20.3913,20.3989,20.3837,20.3989,9000.0
2015-01-26 12:50:00,26.68,26.71,26.67,26.71,13800.0,20.3989,20.4219,20.3913,20.4219,13800.0
2015-01-26 12:55:00,26.71,26.73,26.7,26.72,12900.0,20.4219,20.4372,20.4142,20.4295,12900.0
2015-01-26 13:00:00,26.71,26.72,26.7,26.72,9800.0,20.4219,20.4295,20.4142,20.4295,9800.0
2015-01-26 13:05:00,26.71,26.73,26.71,26.72,13800.0,20.4219,20.4372,20.4219,20.4295,13800.0
2015-01-26 13:10:00,26.72,26.74,26.72,26.74,11700.0,20.4295,20.4448,20.4295,20.4448,11700.0
2015-01-26 13:15:00,26.74,26.75,26.73,26.73,29500.0,20.4448,20.4525,20.4372,20.4372,29500.0
2015-01-26 13:20:00,26.73,26.73,26.7,26.71,9500.0,20.4372,20.4372,20.4142,20.4219,9500.0
2015-01-26 13:25:00,26.71,26.73,26.71,26.72,24600.0,20.4219,20.4372,20.4219,20.4295,24600.0
2015-01-26 13:30:00,26.72,26.74,26.72,26.73,18100.0,20.4295,20.4448,20.4295,20.4372,18100.0
2015-01-26 13:35:00,26.72,26.72,26.71,26.71,17800.0,20.4295,20.4295,20.4219,20.4219,17800.0
2015-01-26 13:40:00,26.71,26.74,26.71,26.73,15700.0,20.4219,20.4448,20.4219,20.4372,15700.0
2015-01-26 13:45:00,26.73,26.77,26.72,26.76,15800.0,20.4372,20.4678,20.4295,20.4601,15800.0
2015-01-26 13:50:00,26.76,26.76,26.74,26.74,13700.0,20.4601,20.4601,20.4448,20.4448,13700.0
2015-01-26 13:55:00,26.74,26.74,26.72,26.73,23100.0,20.4448,20.4448,20.4295,20.4372,23100.0
2015-01-26 14:00:00,26.73,26.74,26.7,26.73,67500.0,20.4372,20.4448,20.4142,20.4372,67500.0
2015-01-26 14:05:00,26.73,26.75,26.72,26.75,120600.0,20.4372,20.4525,20.4295,20.4525,120600.0
2015-01-26 14:10:00,26.75,26.77,26.74,26.75,31000.0,20.4525,20.4678,20.4448,20.4525,31000.0
2015-01-26 14:15:00,26.75,26.8,26.75,26.79,86200.0,20.4525,20.4907,20.4525,20.4831,86200.0
2015-01-26 14:20:00,26.8,26.82,26.79,26.81,54500.0,20.4907,20.506,20.4831,20.4983,54500.0
2015-01-26 14:25:00,26.8,26.84,26.8,26.84,26900.0,20.4907,20.5213,20.4907,20.5213,26900.0
2015-01-26 14:30:00,26.84,26.85,26.83,26.84,37800.0,20.5213,20.5289,20.5136,20.5213,37800.0
2015-01-26 14:35:00,26.84,26.87,26.83,26.87,73900.0,20.5213,20.5442,20.5136,20.5442,73900.0
2015-01-26 14:40:00,26.86,26.89,26.85,26.85,50600.0,20.5366,20.5595,20.5289,20.5289,50600.0
2015-01-26 14:45:00,26.84,26.84,26.81,26.81,31900.0,20.5213,20.5213,20.4983,20.4983,31900.0
2015-01-26 14:50:00,26.82,26.85,26.81,26.85,59400.0,20.506,20.5289,20.4983,20.5289,59400.0
2015-01-26 14:55:00,26.84,26.87,26.84,26.84,29600.0,20.5213,20.5442,20.5213,20.5213,29600.0
2015-01-26 15:00:00,26.85,26.85,26.83,26.85,40400.0,20.5289,20.5289,20.5136,20.5289,40400.0
2015-01-26 15:05:00,26.85,26.87,26.84,26.86,30600.0,20.5289,20.5442,20.5213,20.5366,30600.0
2015-01-26 15:10:00,26.87,26.87,26.84,26.85,76900.0,20.5442,20.5442,20.5213,20.5289,76900.0
2015-01-26 15:15:00,26.85,26.86,26.82,26.84,62100.0,20.5289,20.5366,20.506,20.5213,62100.0
2015-01-26 15:20:00,26.84,26.87,26.84,26.86,18800.0,20.5213,20.5442,20.5213,20.5366,18800.0
2015-01-26 15:25:00,26.87,26.87,26.83,26.83,50600.0,20.5442,20.5442,20.5136,20.5136,50600.0
2015-01-26 15:30:00,26.83,26.85,26.82,26.84,63600.0,20.5136,20.5289,20.506,20.5213,63600.0
2015-01-26 15:35:00,26.84,26.85,26.83,26.85,39300.0,20.5213,20.5289,20.5136,20.5289,39300.0
2015-01-26 15:40:00,26.85,26.86,26.84,26.84,119400.0,20.5289,20.5366,20.5213,20.5213,119400.0
2015-01-26 15:45:00,26.85,26.86,26.84,26.85,30300.0,20.5289,20.5366,20.5213,20.5289,30300.0
2015-01-26 15:50:00,26.85,26.86,26.83,26.84,144500.0,20.5289,20.5366,20.5136,20.5213,144500.0
2015-01-26 15:55:00,26.83,26.87,26.83,26.86,156300.0,20.5136,20.5442,20.5136,20.5366,156300.0
2015-01-27 09:30:00,26.63,26.66,26.54,26.57,22200.0,20.3607,20.3837,20.2919,20.3148,22200.0
2015-01-27 09:35:00,26.56,26.71,26.53,26.71,12200.0,20.3072,20.4219,20.2843,20.4219,12200.0
2015-01-27 09:40:00,26.7,26.71,26.61,26.63,24600.0,20.4142,20.4219,20.3454,20.3607,24600.0
2015-01-27 09:45:00,26.63,26.7,26.61,26.67,15400.0,20.3607,20.4142,20.3454,20.3913,15400.0
2015-01-27 09:50:00,26.67,26.68,26.6,26.65,13600.0,20.3913,20.3989,20.3378,20.376,13600.0
2015-01-27 09:55:00,26.65,26.65,26.62,26.64,47500.0,20.376,20.376,20.3531,20.3684,47500.0
2015-01-27 10:00:00,26.63,26.73,26.61,26.73,110000.0,20.3607,20.4372,20.3454,20.4372,110000.0
2015-01-27 10:05:00,26.72,26.73,26.67,26.69,13300.0,20.4295,20.4372,20.3913,20.4066,13300.0
2015-01-27 10:10:00,26.69,26.73,26.69,26.71,21600.0,20.4066,20.4372,20.4066,20.4219,21600.0
2015-01-27 10:15:00,26.71,26.73,26.69,26.71,14300.0,20.4219,20.4372,20.4066,20.4219,14300.0
2015-01-27 10:20:00,26.71,26.75,26.69,26.74,20100.0,20.4219,20.4525,20.4066,20.4448,20100.0
2015-01-27 10:25:00,26.73,26.78,26.72,26.75,21100.0,20.4372,20.4754,20.4295,20.4525,21100.0
2015-01-27 10:30:00,26.75,26.75,26.68,26.7,26400.0,20.4525,20.4525,20.3989,20.4142,26400.0
2015-01-27 10:35:00,26.7,26.72,26.7,26.71,58800.0,20.4142,20.4295,20.4142,20.4219,58800.0
2015-01-27 10:40:00,26.7,26.71,26.65,26.65,26200.0,20.4142,20.4219,20.376,20.376,26200.0
2015-01-27 10:45:00,26.65,26.67,26.64,26.64,20600.0,20.376,20.3913,20.3684,20.3684,20600.0
2015-01-27 10:50:00,26.64,26.65,26.64,26.65,14500.0,20.3684,20.376,20.3684,20.376,14500.0
2015-01-27 10:55:00,26.66,26.66,26.65,26.66,10100.0,20.3837,20.3837,20.376,20.3837,10100.0
2015-01-27 11:00:00,26.65,26.7,26.65,26.7,41500.0,20.376,20.4142,20.376,20.4142,41500.0
2015-01-27 11:05:00,26.7,26.71,26.69,26.7,11100.0,20.4142,20.4219,20.4066,20.4142,11100.0
2015-01-27 11:10:00,26.71,26.71,26.68,26.7,17900.0,20.4219,20.4219,20.3989,20.4142,17900.0
2015-01-27 11:15:00,26.7,26.71,26.69,26.7,14100.0,20.4142,20.4219,20.4066,20.4142,14100.0
2015-01-27 11:20:00,26.69,26.7,26.64,26.64,24000.0,20.4066,20.4142,20.3684,20.3684,24000.0
2015-01-27 11:25:00,26.64,26.68,26.63,26.68,46400.0,20.3684,20.3989,20.3607,20.3989,46400.0
2015-01-27 11:30:00,26.68,26.68,26.65,26.66,25600.0,20.3989,20.3989,20.376,20.3837,25600.0
2015-01-27 11:35:00,26.65,26.68,26.64,26.67,46400.0,20.376,20.3989,20.3684,20.3913,46400.0
2015-01-27 11:40:00,26.67,26.68,26.66,26.67,17400.0,20.3913,20.3989,20.3837,20.3913,17400.0
2015-01-27 11:45:00,26.67,26.68,26.66,26.67,22000.0,20.3913,20.3989,20.3837,20.3913,22000.0
2015-01-27 11:50:00,26.66,26.69,26.66,26.66,133900.0,20.3837,20.4066,20.3837,20.3837,133900.0
2015-01-27 11:55:00,26.66,26.67,26.64,26.64,18400.0,20.3837,20.3913,20.3684,20.3684,18400.0
2015-01-27 12:00:00,26.64,26.66,26.62,26.63,30300.0,20.3684,20.3837,20.3531,20.3607,30300.0
2015-01-27 12:05:00,26.63,26.67,26.62,26.67,13600.0,20.3607,20.3913,20.3531,20.3913,13600.0
2015-01-27 12:10:00,26.67,26.68,26.65,26.66,7900.0,20.3913,20.3989,20.376,20.3837,7900.0
2015-01-27 12:15:00,26.66,26.68,26.65,26.67,10100.0,20.3837,20.3989,20.376,20.3913,10100.0
2015-01-27 12:20:00,26.66,26.69,26.66,26.68,5900.0,20.3837,20.4066,20.3837,20.3989,5900.0
2015-01-27 12:25:00,26.68,26.75,26.68,26.75,6600.0,20.3989,20.4525,20.3989,20.4525,6600.0
2015-01-27 12:30:00,26.74,26.77,26.74,26.76,9800.0,20.4448,20.4678,20.4448,20.4601,9800.0
2015-01-27 12:35:00,26.76,26.77,26.74,26.76,11700.0,20.4601,20.4678,20.4448,20.4601,11700.0
2015-01-27 12:40:00,26.76,26.77,26.75,26.75,5100.0,20.4601,20.4678,20.4525,20.4525,5100.0
2015-01-27 12:45:00,26.76,26.76,26.74,26.74,11800.0,20.4601,20.4601,20.4448,20.4448,11800.0
2015-01-27 12:50:00,26.74,26.76,26.74,26.75,5800.0,20.4448,20.4601,20.4448,20.4525,5800.0
2015-01-27 12:55:00,26.75,26.76,26.74,26.76,6000.0,20.4525,20.4601,20.4448,20.4601,6000.0
2015-01-27 13:00:00,26.77,26.79,26.76,26.79,25400.0,20.4678,20.4831,20.4601,20.4831,25400.0
2015-01-27 13:05:00,26.79,26.82,26.78,26.82,12400.0,20.4831,20.506,20.4754,20.506,12400.0
2015-01-27 13:10:00,26.82,26.82,26.81,26.82,4200.0,20.506,20.506,20.4983,20.506,4200.0
2015-01-27 13:15:00,26.82,26.91,26.82,26.88,58900.0,20.506,20.5748,20.506,20.5519,58900.0
2015-01-27 13:20:00,26.89,26.92,26.88,26.9,14400.0,20.5595,20.5824,20.5519,20.5672,14400.0
2015-01-27 13:25:00,26.9,26.9,26.87,26.87,10700.0,20.5672,20.5672,20.5442,20.5442,10700.0
2015-01-27 13:30:00,26.87,26.89,26.85,26.85,21300.0,20.5442,20.5595,20.5289,20.5289,21300.0
2015-01-27 13:35:00,26.85,26.86,26.84,26.84,12700.0,20.5289,20.5366,20.5213,20.5213,12700.0
2015-01-27 13:40:00,26.84,26.84,26.78,26.78,16200.0,20.5213,20.5213,20.4754,20.4754,16200.0
2015-01-27 13:45:00,26.77,26.79,26.76,26.79,21900.0,20.4678,20.4831,20.4601,20.4831,21900.0
2015-01-27 13:50:00,26.8,26.81,26.79,26.81,6100.0,20.4907,20.4983,20.4831,20.4983,6100.0
2015-01-27 13:55:00,26.8,26.81,26.79,26.8,10800.0,20.4907,20.4983,20.4831,20.4907,10800.0
2015-01-27 14:00:00,26.79,26.83,26.79,26.81,12800.0,20.4831,20.5136,20.4831,20.4983,12800.0
2015-01-27 14:05:00,26.81,26.83,26.8,26.81,9900.0,20.4983,20.5136,20.4907,20.4983,9900.0
2015-01-27 14:10:00,26.81,26.83,26.8,26.81,15400.0,20.4983,20.5136,20.4907,20.4983,15400.0
2015-01-27 14:15:00,26.82,26.82,26.79,26.81,43600.0,20.506,20.506,20.4831,20.4983,43600.0
2015-01-27 14:20:00,26.82,26.85,26.82,26.83,10800.0,20.506,20.5289,20.506,20.5136,10800.0
2015-01-27 14:25:00,26.83,26.86,26.83,26.84,7600.0,20.5136,20.5366,20.5136,20.5213,7600.0
2015-01-27 14:30:00,26.84,26.86,26.83,26.84,10700.0,20.5213,20.5366,20.5136,20.5213,10700.0
2015-01-27 14:35:00,26.84,26.86,26.82,26.85,10500.0,20.5213,20.5366,20.506,20.5289,10500.0
2015-01-27 14:40:00,26.85,26.85,26.81,26.82,9500.0,20.5289,20.5289,20.4983,20.506,9500.0
2015-01-27 14:45:00,26.82,26.82,26.78,26.8,15900.0,20.506,20.506,20.4754,20.4907,15900.0
2015-01-27 14:50:00,26.8,26.81,26.76,26.77,14600.0,20.4907,20.4983,20.4601,20.4678,14600.0
2015-01-27 14:55:00,26.77,26.77,26.74,26.75,9800.0,20.4678,20.4678,20.4448,20.4525,9800.0
2015-01-27 15:00:00,26.75,26.79,26.75,26.78,16000.0,20.4525,20.4831,20.4525,20.4754,16000.0
2015-01-27 15:05:00,26.77,26.78,26.74,26.77,9300.0,20.4678,20.4754,20.4448,20.4678,9300.0
2015-01-27 15:10:00,26.77,26.79,26.76,26.77,11000.0,20.4678,20.4831,20.4601,20.4678,11000.0
2015-01-27 15:15:00,26.77,26.77,26.74,26.74,20400.0,20.4678,20.4678,20.4448,20.4448,20400.0
2015-01-27 15:20:00,26.74,26.75,26.71,26.73,21900.0,20.4448,20.4525,20.4219,20.4372,21900.0
2015-01-27 15:25:00,26.73,26.73,26.69,26.69,27400.0,20.4372,20.4372,20.4066,20.4066,27400.0
2015-01-27 15:30:00,26.69,26.74,26.69,26.73,43800.0,20.4066,20.4448,20.4066,20.4372,43800.0
2015-01-27 15:35:00,26.73,26.73,26.69,26.71,39700.0,20.4372,20.4372,20.4066,20.4219,39700.0
2015-01-27 15:40:00,26.71,26.76,26.71,26.74,45200.0,20.4219,20.4601,20.4219,20.4448,45200.0
2015-01-27 15:45:00,26.74,26.74,26.7,26.71,46000.0,20.4448,20.4448,20.4142,20.4219,46000.0
2015-01-27 15:50:00,26.71,26.72,26.67,26.7,136900.0,20.4219,20.4295,20.3913,20.4142,136900.0
2015-01-27 15:55:00,26.71,26.71,26.66,26.68,180900.0,20.4219,20.4219,20.3837,20.3989,180900.0
2015-01-28 09:30:00,27.09,27.35,27.01,27.13,220900.0,20.7124,20.9112,20.6513,20.743,220900.0
2015-01-28 09:35:00,27.13,27.34,27.08,27.31,123300.0,20.743,20.9036,20.7048,20.8806,123300.0
2015-01-28 09:40:00,27.3,27.32,27.14,27.15,165500.0,20.873,20.8883,20.7507,20.7583,165500.0
2015-01-28 09:45:00,27.16,27.21,27.1,27.19,52400.0,20.7659,20.8042,20.7201,20.7889,52400.0
2015-01-28 09:50:00,27.19,27.22,27.15,27.2,63000.0,20.7889,20.8118,20.7583,20.7965,63000.0
2015-01-28 09:55:00,27.2,27.25,27.16,27.18,120800.0,20.7965,20.8348,20.7659,20.7812,120800.0
2015-01-28 10:00:00,27.18,27.22,27.11,27.12,138000.0,20.7812,20.8118,20.7277,20.7354,138000.0
2015-01-28 10:05:00,27.11,27.13,27.01,27.01,96900.0,20.7277,20.743,20.6513,20.6513,96900.0
2015-01-28 10:10:00,27.02,27.03,26.95,26.97,206100.0,20.6589,20.6665,20.6054,20.6207,206100.0
2015-01-28 10:15:00,26.96,27.02,26.93,27.02,82800.0,20.613,20.6589,20.5901,20.6589,82800.0
2015-01-28 10:20:00,27.02,27.04,27.01,27.02,68200.0,20.6589,20.6742,20.6513,20.6589,68200.0
2015-01-28 10:25:00,27.03,27.04,27.01,27.01,32800.0,20.6665,20.6742,20.6513,20.6513,32800.0
2015-01-28 10:30:00,27.01,27.04,26.97,26.97,69800.0,20.6513,20.6742,20.6207,20.6207,69800.0
2015-01-28 10:35:00,26.97,26.98,26.83,26.83,56400.0,20.6207,20.6283,20.5136,20.5136,56400.0
2015-01-28 10:40:00,26.84,26.85,26.74,26.74,67300.0,20.5213,20.5289,20.4448,20.4448,67300.0
2015-01-28 10:45:00,26.74,26.74,26.61,26.62,73300.0,20.4448,20.4448,20.3454,20.3531,73300.0
2015-01-28 10:50:00,26.62,26.64,26.5,26.64,137300.0,20.3531,20.3684,20.2613,20.3684,137300.0
2015-01-28 10:55:00,26.63,26.63,26.54,26.55,58100.0,20.3607,20.3607,20.2919,20.2996,58100.0
2015-01-28 11:00:00,26.54,26.6,26.52,26.6,84200.0,20.2919,20.3378,20.2766,20.3378,84200.0
2015-01-28 11:05:00,26.59,26.71,26.59,26.7,93800.0,20.3301,20.4219,20.3301,20.4142,93800.0
2015-01-28 11:10:00,26.71,26.75,26.7,26.7,40600.0,20.4219,20.4525,20.4142,20.4142,40600.0
2015-01-28 11:15:00,26.7,26.7,26.65,26.67,25500.0,20.4142,20.4142,20.376,20.3913,25500.0
2015-01-28 11:20:00,26.67,26.68,26.64,26.65,13900.0,20.3913,20.3989,20.3684,20.376,13900.0
2015-01-28 11:25:00,26.65,26.69,26.63,26.69,33000.0,20.376,20.4066,20.3607,20.4066,33000.0
2015-01-28 11:30:00,26.7,26.72,26.65,26.66,40300.0,20.4142,20.4295,20.376,20.3837,40300.0
2015-01-28 11:35:00,26.65,26.68,26.65,26.67,17500.0,20.376,20.3989,20.376,20.3913,17500.0
2015-01-28 11:40:00,26.67,26.67,26.63,26.67,35200.0,20.3913,20.3913,20.3607,20.3913,35200.0
2015-01-28 11:45:00,26.67,26.71,26.66,26.69,140900.0,20.3913,20.4219,20.3837,20.4066,140900.0
2015-01-28 11:50:00,26.69,26.69,26.68,26.69,5500.0,20.4066,20.4066,20.3989,20.4066,5500.0
2015-01-28 11:55:00,26.69,26.72,26.66,26.72,36000.0,20.4066,20.4295,20.3837,20.4295,36000.0
2015-01-28 12:00:00,26.72,26.8,26.71,26.8,17100.0,20.4295,20.4907,20.4219,20.4907,17100.0
2015-01-28 12:05:00,26.8,26.86,26.79,26.83,49700.0,20.4907,20.5366,20.4831,20.5136,49700.0
2015-01-28 12:10:00,26.83,26.84,26.81,26.81,18200.0,20.5136,20.5213,20.4983,20.4983,18200.0
2015-01-28 12:15:00,26.81,26.92,26.81,26.89,47400.0,20.4983,20.5824,20.4983,20.5595,47400.0
2015-01-28 12:20:00,26.89,26.93,26.89,26.91,15200.0,20.5595,20.5901,20.5595,20.5748,15200.0
2015-01-28 12:25:00,26.92,26.95,26.91,26.95,50000.0,20.5824,20.6054,20.5748,20.6054,50000.0
2015-01-28 12:30:00,26.94,26.95,26.92,26.92,22300.0,20.5977,20.6054,20.5824,20.5824,22300.0
2015-01-28 12:35:00,26.93,26.93,26.86,26.87,35200.0,20.5901,20.5901,20.5366,20.5442,35200.0
2015-01-28 12:40:00,26.87,26.91,26.87,26.89,26200.0,20.5442,20.5748,20.5442,20.5595,26200.0
2015-01-28 12:45:00,26.89,26.91,26.88,26.91,15300.0,20.5595,20.5748,20.5519,20.5748,15300.0
2015-01-28 12:50:00,26.9,26.92,26.88,26.88,18300.0,20.5672,20.5824,20.5519,20.5519,18300.0
2015-01-28 12:55:00,26.88,26.91,26.88,26.88,20300.0,20.5519,20.5748,20.5519,20.5519,20300.0
2015-01-28 13:00:00,26.88,26.88,26.85,26.85,12000.0,20.5519,20.5519,20.5289,20.5289,12000.0
2015-01-28 13:05:00,26.86,26.86,26.82,26.84,16900.0,20.5366,20.5366,20.506,20.5213,16900.0
2015-01-28 13:10:00,26.84,26.85,26.78,26.78,19100.0,20.5213,20.5289,20.4754,20.4754,19100.0
2015-01-28 13:15:00,26.79,26.81,26.77,26.79,21700.0,20.4831,20.4983,20.4678,20.4831,21700.0
2015-01-28 13:20:00,26.79,26.82,26.78,26.82,12300.0,20.4831,20.506,20.4754,20.506,12300.0
2015-01-28 13:25:00,26.81,26.82,26.78,26.78,8200.0,20.4983,20.506,20.4754,20.4754,8200.0
2015-01-28 13:30:00,26.78,26.83,26.78,26.83,16500.0,20.4754,20.5136,20.4754,20.5136,16500.0
2015-01-28 13:35:00,26.84,26.84,26.81,26.82,14400.0,20.5213,20.5213,20.4983,20.506,14400.0
2015-01-28 13:40:00,26.82,26.82,26.78,26.8,17500.0,20.506,20.506,20.4754,20.4907,17500.0
2015-01-28 13:45:00,26.8,26.83,26.8,26.82,13100.0,20.4907,20.5136,20.4907,20.506,13100.0
2015-01-28 13:50:00,26.82,26.83,26.8,26.8,15300.0,20.506,20.5136,20.4907,20.4907,15300.0
2015-01-28 13:55:00,26.81,26.81,26.74,26.75,17200.0,20.4983,20.4983,20.4448,20.4525,17200.0
2015-01-28 14:00:00,26.76,26.88,26.76,26.86,40700.0,20.4601,20.5519,20.4601,20.5366,40700.0
2015-01-28 14:05:00,26.85,26.86,26.77,26.79,35200.0,20.5289,20.5366,20.4678,20.4831,35200.0
2015-01-28 14:10:00,26.78,26.79,26.73,26.78,32300.0,20.4754,20.4831,20.4372,20.4754,32300.0
2015-01-28 14:15:00,26.78,26.79,26.75,26.78,27000.0,20.4754,20.4831,20.4525,20.4754,27000.0
2015-01-28 14:20:00,26.78,26.78,26.74,26.76,20800.0,20.4754,20.4754,20.4448,20.4601,20800.0
2015-01-28 14:25:00,26.76,26.76,26.68,26.7,34700.0,20.4601,20.4601,20.3989,20.4142,34700.0
2015-01-28 14:30:00,26.7,26.72,26.63,26.65,50400.0,20.4142,20.4295,20.3607,20.376,50400.0
2015-01-28 14:35:00,26.65,26.7,26.64,26.67,27300.0,20.376,20.4142,20.3684,20.3913,27300.0
2015-01-28 14:40:00,26.67,26.73,26.65,26.7,24500.0,20.3913,20.4372,20.376,20.4142,24500.0
2015-01-28 14:45:00,26.7,26.81,26.69,26.81,126000.0,20.4142,20.4983,20.4066,20.4983,126000.0
2015-01-28 14:50:00,26.81,26.84,26.77,26.83,69000.0,20.4983,20.5213,20.4678,20.5136,69000.0
2015-01-28 14:55:00,26.82,26.85,26.81,26.82,32400.0,20.506,20.5289,20.4983,20.506,32400.0
2015-01-28 15:00:00,26.83,26.87,26.82,26.83,52100.0,20.5136,20.5442,20.506,20.5136,52100.0
2015-01-28 15:05:00,26.82,26.83,26.77,26.79,25700.0,20.506,20.5136,20.4678,20.4831,25700.0
2015-01-28 15:10:00,26.8,26.8,26.75,26.75,56000.0,20.4907,20.4907,20.4525,20.4525,56000.0
2015-01-28 15:15:00,26.76,26.76,26.71,26.75,75200.0,20.4601,20.4601,20.4219,20.4525,75200.0
2015-01-28 15:20:00,26.75,26.78,26.74,26.76,62800.0,20.4525,20.4754,20.4448,20.4601,62800.0
2015-01-28 15:25:00,26.76,26.76,26.71,26.73,76500.0,20.4601,20.4601,20.4219,20.4372,76500.0
2015-01-28 15:30:00,26.73,26.73,26.67,26.67,126400.0,20.4372,20.4372,20.3913,20.3913,126400.0
2015-01-28 15:35:00,26.67,26.72,26.67,26.68,108300.0,20.3913,20.4295,20.3913,20.3989,108300.0
2015-01-28 15:40:00,26.68,26.68,26.56,26.6,144100.0,20.3989,20.3989,20.3072,20.3378,144100.0
2015-01-28 15:45:00,26.6,26.6,26.55,26.56,147200.0,20.3378,20.3378,20.2996,20.3072,147200.0
2015-01-28 15:50:00,26.56,26.59,26.54,26.56,133600.0,20.3072,20.3301,20.2919,20.3072,133600.0
2015-01-28 15:55:00,26.57,26.59,26.52,26.54,551200.0,20.3148,20.3301,20.2766,20.2919,551200.0
2015-01-29 09:30:00,26.58,26.62,26.48,26.59,47800.0,20.3225,20.3531,20.246,20.3301,47800.0
2015-01-29 09:35:00,26.59,26.65,26.44,26.47,41400.0,20.3301,20.376,20.2154,20.2384,41400.0
2015-01-29 09:40:00,26.46,26.46,26.31,26.33,47000.0,20.2307,20.2307,20.1161,20.1313,47000.0
2015-01-29 09:45:00,26.34,26.36,26.3,26.36,103400.0,20.139,20.1543,20.1084,20.1543,103400.0
2015-01-29 09:50:00,26.36,26.38,26.32,26.38,36500.0,20.1543,20.1696,20.1237,20.1696,36500.0
2015-01-29 09:55:00,26.39,26.44,26.36,26.41,30900.0,20.1772,20.2154,20.1543,20.1925,30900.0
2015-01-29 10:00:00,26.41,26.44,26.37,26.39,43000.0,20.1925,20.2154,20.1619,20.1772,43000.0
2015-01-29 10:05:00,26.4,26.4,26.28,26.32,32500.0,20.1849,20.1849,20.0931,20.1237,32500.0
2015-01-29 10:10:00,26.32,26.35,26.3,26.32,30500.0,20.1237,20.1466,20.1084,20.1237,30500.0
2015-01-29 10:15:00,26.31,26.35,26.29,26.34,22800.0,20.1161,20.1466,20.1008,20.139,22800.0
2015-01-29 10:20:00,26.35,26.36,26.28,26.29,26900.0,20.1466,20.1543,20.0931,20.1008,26900.0
2015-01-29 10:25:00,26.29,26.32,26.29,26.32,19700.0,20.1008,20.1237,20.1008,20.1237,19700.0
2015-01-29 10:30:00,26.32,26.35,26.31,26.32,52000.0,20.1237,20.1466,20.1161,20.1237,52000.0
2015-01-29 10:35:00,26.32,26.32,26.27,26.29,34200.0,20.1237,20.1237,20.0855,20.1008,34200.0
2015-01-29 10:40:00,26.28,26.28,26.2,26.23,65600.0,20.0931,20.0931,20.0319,20.0549,65600.0
2015-01-29 10:45:00,26.23,26.26,26.2,26.25,60100.0,20.0549,20.0778,20.0319,20.0702,60100.0
2015-01-29 10:50:00,26.25,26.29,26.22,26.29,76700.0,20.0702,20.1008,20.0472,20.1008,76700.0
2015-01-29 10:55:00,26.29,26.37,26.29,26.37,51500.0,20.1008,20.1619,20.1008,20.1619,51500.0
2015-01-29 11:00:00,26.37,26.4,26.32,26.34,38800.0,20.1619,20.1849,20.1237,20.139,38800.0
2015-01-29 11:05:00,26.34,26.37,26.29,26.37,31700.0,20.139,20.1619,20.1008,20.1619,31700.0
2015-01-29 11:10:00,26.37,26.41,26.37,26.4,29000.0,20.1619,20.1925,20.1619,20.1849,29000.0
2015-01-29 11:15:00,26.4,26.44,26.4,26.41,32700.0,20.1849,20.2154,20.1849,20.1925,32700.0
2015-01-29 11:20:00,26.4,26.46,26.4,26.45,21300.0,20.1849,20.2307,20.1849,20.2231,21300.0
2015-01-29 11:25:00,26.44,26.44,26.37,26.39,30300.0,20.2154,20.2154,20.1619,20.1772,30300.0
2015-01-29 11:30:00,26.39,26.47,26.39,26.45,18000.0,20.1772,20.2384,20.1772,20.2231,18000.0
2015-01-29 11:35:00,26.45,26.49,26.41,26.49,19600.0,20.2231,20.2537,20.1925,20.2537,19600.0
2015-01-29 11:40:00,26.49,26.5,26.46,26.47,20300.0,20.2537,20.2613,20.2307,20.2384,20300.0
2015-01-29 11:45:00,26.47,26.49,26.46,26.49,12900.0,20.2384,20.2537,20.2307,20.2537,12900.0
2015-01-29 11:50:00,26.49,26.53,26.48,26.5,13700.0,20.2537,20.2843,20.246,20.2613,13700.0
2015-01-29 11:55:00,26.5,26.51,26.48,26.49,24500.0,20.2613,20.269,20.246,20.2537,24500.0
2015-01-29 12:00:00,26.49,26.57,26.49,26.55,16100.0,20.2537,20.3148,20.2537,20.2996,16100.0
2015-01-29 12:05:00,26.56,26.59,26.56,26.57,25300.0,20.3072,20.3301,20.3072,20.3148,25300.0
2015-01-29 12:10:00,26.57,26.59,26.54,26.56,13800.0,20.3148,20.3301,20.2919,20.3072,13800.0
2015-01-29 12:15:00,26.55,26.55,26.52,26.52,14300.0,20.2996,20.2996,20.2766,20.2766,14300.0
2015-01-29 12:20:00,26.52,26.54,26.5,26.51,9700.0,20.2766,20.2919,20.2613,20.269,9700.0
2015-01-29 12:25:00,26.51,26.52,26.47,26.51,7800.0,20.269,20.2766,20.2384,20.269,7800.0
2015-01-29 12:30:00,26.5,26.51,26.48,26.5,8300.0,20.2613,20.269,20.246,20.2613,8300.0
2015-01-29 12:35:00,26.49,26.49,26.43,26.43,15100.0,20.2537,20.2537,20.2078,20.2078,15100.0
2015-01-29 12:40:00,26.43,26.44,26.38,26.38,11900.0,20.2078,20.2154,20.1696,20.1696,11900.0
2015-01-29 12:45:00,26.38,26.4,26.37,26.38,14700.0,20.1696,20.1849,20.1619,20.1696,14700.0
2015-01-29 12:50:00,26.38,26.4,26.36,26.38,12900.0,20.1696,20.1849,20.1543,20.1696,12900.0
2015-01-29 12:55:00,26.38,26.4,26.36,26.37,30100.0,20.1696,20.1849,20.1543,20.1619,30100.0
2015-01-29 13:00:00,26.37,26.37,26.33,26.33,9200.0,20.1619,20.1619,20.1313,20.1313,9200.0
2015-01-29 13:05:00,26.33,26.34,26.3,26.3,37500.0,20.1313,20.139,20.1084,20.1084,37500.0
2015-01-29 13:10:00,26.29,26.34,26.28,26.32,41600.0,20.1008,20.139,20.0931,20.1237,41600.0
2015-01-29 13:15:00,26.33,26.36,26.33,26.35,10500.0,20.1313,20.1543,20.1313,20.1466,10500.0
2015-01-29 13:20:00,26.35,26.38,26.34,26.36,23500.0,20.1466,20.1696,20.139,20.1543,23500.0
2015-01-29 13:25:00,26.36,26.39,26.35,26.38,20000.0,20.1543,20.1772,20.1466,20.1696,20000.0
2015-01-29 13:30:00,26.38,26.38,26.36,26.37,24200.0,20.1696,20.1696,20.1543,20.1619,24200.0
2015-01-29 13:35:00,26.37,26.42,26.36,26.42,19900.0,20.1619,20.2002,20.1543,20.2002,19900.0
2015-01-29 13:40:00,26.42,26.46,26.41,26.44,17900.0,20.2002,20.2307,20.1925,20.2154,17900.0
2015-01-29 13:45:00,26.44,26.46,26.41,26.43,137600.0,20.2154,20.2307,20.1925,20.2078,137600.0
2015-01-29 13:50:00,26.43,26.44,26.41,26.44,115200.0,20.2078,20.2154,20.1925,20.2154,115200.0
2015-01-29 13:55:00,26.44,26.46,26.43,26.45,33600.0,20.2154,20.2307,20.2078,20.2231,33600.0
2015-01-29 14:00:00,26.45,26.48,26.44,26.47,30300.0,20.2231,20.246,20.2154,20.2384,30300.0
2015-01-29 14:05:00,26.48,26.5,26.47,26.47,20000.0,20.246,20.2613,20.2384,20.2384,20000.0
2015-01-29 14:10:00,26.47,26.49,26.46,26.49,20400.0,20.2384,20.2537,20.2307,20.2537,20400.0
2015-01-29 14:15:00,26.49,26.5,26.47,26.47,8100.0,20.2537,20.2613,20.2384,20.2384,8100.0
2015-01-29 14:20:00,26.47,26.52,26.47,26.52,21100.0,20.2384,20.2766,20.2384,20.2766,21100.0
2015-01-29 14:25:00,26.53,26.57,26.52,26.55,30200.0,20.2843,20.3148,20.2766,20.2996,30200.0
2015-01-29 14:30:00,26.56,26.6,26.56,26.59,22600.0,20.3072,20.3378,20.3072,20.3301,22600.0
2015-01-29 14:35:00,26.59,26.59,26.55,26.57,17200.0,20.3301,20.3301,20.2996,20.3148,17200.0
2015-01-29 14:40:00,26.57,26.57,26.54,26.56,47500.0,20.3148,20.3148,20.2919,20.3072,47500.0
2015-01-29 14:45:00,26.56,26.57,26.54,26.55,50300.0,20.3072,20.3148,20.2919,20.2996,50300.0
2015-01-29 14:50:00,26.54,26.56,26.54,26.55,28600.0,20.2919,20.3072,20.2919,20.2996,28600.0
2015-01-29 14:55:00,26.56,26.56,26.53,26.56,16100.0,20.3072,20.3072,20.2843,20.3072,16100.0
2015-01-29 15:00:00,26.55,26.55,26.52,26.53,30700.0,20.2996,20.2996,20.2766,20.2843,30700.0
2015-01-29 15:05:00,26.53,26.56,26.46,26.56,116400.0,20.2843,20.3072,20.2307,20.3072,116400.0
2015-01-29 15:10:00,26.55,26.55,26.52,26.54,39900.0,20.2996,20.2996,20.2766,20.2919,39900.0
2015-01-29 15:15:00,26.55,26.58,26.53,26.57,28100.0,20.2996,20.3225,20.2843,20.3148,28100.0
2015-01-29 15:20:00,26.58,26.63,26.57,26.63,36300.0,20.3225,20.3607,20.3148,20.3607,36300.0
2015-01-29 15:25:00,26.63,26.63,26.6,26.61,23200.0,20.3607,20.3607,20.3378,20.3454,23200.0
2015-01-29 15:30:00,26.61,26.63,26.59,26.62,54900.0,20.3454,20.3607,20.3301,20.3531,54900.0
2015-01-29 15:35:00,26.63,26.68,26.62,26.68,29400.0,20.3607,20.3989,20.3531,20.3989,29400.0
2015-01-29 15:40:00,26.68,26.69,26.66,26.66,49300.0,20.3989,20.4066,20.3837,20.3837,49300.0
2015-01-29 15:45:00,26.67,26.68,26.62,26.62,101200.0,20.3913,20.3989,20.3531,20.3531,101200.0
2015-01-29 15:50:00,26.63,26.64,26.61,26.64,84700.0,20.3607,20.3684,20.3454,20.3684,84700.0
2015-01-29 15:55:00,26.64,26.65,26.63,26.65,177800.0,20.3684,20.376,20.3607,20.376,177800.0
2015-01-30 09:30:00,26.37,26.41,26.26,26.37,48600.0,20.1619,20.1925,20.0778,20.1619,48600.0
2015-01-30 09:35:00,26.36,26.39,26.31,26.31,26700.0,20.1543,20.1772,20.1161,20.1161,26700.0
2015-01-30 09:40:00,26.32,26.45,26.32,26.45,49500.0,20.1237,20.2231,20.1237,20.2231,49500.0
2015-01-30 09:45:00,26.45,26.5,26.42,26.43,36800.0,20.2231,20.2613,20.2002,20.2078,36800.0
2015-01-30 09:50:00,26.42,26.44,26.32,26.32,76700.0,20.2002,20.2154,20.1237,20.1237,76700.0
2015-01-30 09:55:00,26.33,26.35,26.31,26.33,34900.0,20.1313,20.1466,20.1161,20.1313,34900.0
2015-01-30 10:00:00,26.32,26.37,26.31,26.34,90200.0,20.1237,20.1619,20.1161,20.139,90200.0
2015-01-30 10:05:00,26.34,26.37,26.33,26.36,181300.0,20.139,20.1619,20.1313,20.1543,181300.0
2015-01-30 10:10:00,26.35,26.36,26.26,26.28,68700.0,20.1466,20.1543,20.0778,20.0931,68700.0
2015-01-30 10:15:00,26.28,26.28,26.22,26.23,19100.0,20.0931,20.0931,20.0472,20.0549,19100.0
2015-01-30 10:20:00,26.22,26.26,26.22,26.23,42300.0,20.0472,20.0778,20.0472,20.0549,42300.0
2015-01-30 10:25:00,26.23,26.29,26.22,26.27,32800.0,20.0549,20.1008,20.0472,20.0855,32800.0
2015-01-30 10:30:00,26.27,26.27,26.22,26.24,49000.0,20.0855,20.0855,20.0472,20.0625,49000.0
2015-01-30 10:35:00,26.23,26.25,26.22,26.25,52300.0,20.0549,20.0702,20.0472,20.0702,52300.0
2015-01-30 10:40:00,26.24,26.29,26.23,26.28,26300.0,20.0625,20.1008,20.0549,20.0931,26300.0
2015-01-30 10:45:00,26.28,26.34,26.28,26.31,111800.0,20.0931,20.139,20.0931,20.1161,111800.0
2015-01-30 10:50:00,26.31,26.31,26.27,26.28,16800.0,20.1161,20.1161,20.0855,20.0931,16800.0
2015-01-30 10:55:00,26.27,26.27,26.21,26.26,40200.0,20.0855,20.0855,20.0396,20.0778,40200.0
2015-01-30 11:00:00,26.26,26.31,26.26,26.31,16400.0,20.0778,20.1161,20.0778,20.1161,16400.0
2015-01-30 11:05:00,26.3,26.31,26.23,26.24,40300.0,20.1084,20.1161,20.0549,20.0625,40300.0
2015-01-30 11:10:00,26.25,26.26,26.18,26.21,75000.0,20.0702,20.0778,20.0167,20.0396,75000.0
2015-01-30 11:15:00,26.2,26.21,26.15,26.17,17600.0,20.0319,20.0396,19.9937,20.009,17600.0
2015-01-30 11:20:00,26.17,26.18,26.14,26.14,23400.0,20.009,20.0167,19.9861,19.9861,23400.0
2015-01-30 11:25:00,26.14,26.18,26.13,26.18,29500.0,19.9861,20.0167,19.9784,20.0167,29500.0
2015-01-30 11:30:00,26.19,26.2,26.16,26.16,29300.0,20.0243,20.0319,20.0014,20.0014,29300.0
2015-01-30 11:35:00,26.16,26.16,26.13,26.13,38900.0,20.0014,20.0014,19.9784,19.9784,38900.0
2015-01-30 11:40:00,26.14,26.14,26.09,26.13,82600.0,19.9861,19.9861,19.9478,19.9784,82600.0
2015-01-30 11:45:00,26.13,26.14,26.12,26.13,11800.0,19.9784,19.9861,19.9708,19.9784,11800.0
2015-01-30 11:50:00,26.13,26.15,26.12,26.14,32600.0,19.9784,19.9937,19.9708,19.9861,32600.0
2015-01-30 11:55:00,26.14,26.24,26.14,26.22,26200.0,19.9861,20.0625,19.9861,20.0472,26200.0
2015-01-30 12:00:00,26.21,26.27,26.21,26.24,19000.0,20.0396,20.0855,20.0396,20.0625,19000.0
2015-01-30 12:05:00,26.24,26.27,26.23,26.27,25500.0,20.0625,20.0855,20.0549,20.0855,25500.0
2015-01-30 12:10:00,26.27,26.31,26.26,26.3,46400.0,20.0855,20.1161,20.0778,20.1084,46400.0
2015-01-30 12:15:00,26.3,26.35,26.29,26.33,45900.0,20.1084,20.1466,20.1008,20.1313,45900.0
2015-01-30 12:20:00,26.34,26.36,26.33,26.36,13200.0,20.139,20.1543,20.1313,20.1543,13200.0
2015-01-30 12:25:00,26.36,26.36,26.31,26.32,17800.0,20.1543,20.1543,20.1161,20.1237,17800.0
2015-01-30 12:30:00,26.31,26.32,26.29,26.31,35500.0,20.1161,20.1237,20.1008,20.1161,35500.0
2015-01-30 12:35:00,26.3,26.31,26.25,26.26,21100.0,20.1084,20.1161,20.0702,20.0778,21100.0
2015-01-30 12:40:00,26.25,26.26,26.23,26.24,22700.0,20.0702,20.0778,20.0549,20.0625,22700.0
2015-01-30 12:45:00,26.23,26.24,26.19,26.2,27400.0,20.0549,20.0625,20.0243,20.0319,27400.0
2015-01-30 12:50:00,26.2,26.22,26.18,26.18,31000.0,20.0319,20.0472,20.0167,20.0167,31000.0
2015-01-30 12:55:00,26.18,26.2,26.14,26.19,23800.0,20.0167,20.0319,19.9861,20.0243,23800.0
2015-01-30 13:00:00,26.18,26.24,26.18,26.24,9900.0,20.0167,20.0625,20.0167,20.0625,9900.0
2015-01-30 13:05:00,26.24,26.24,26.18,26.2,26500.0,20.0625,20.0625,20.0167,20.0319,26500.0
2015-01-30 13:10:00,26.19,26.19,26.15,26.15,31100.0,20.0243,20.0243,19.9937,19.9937,31100.0
2015-01-30 13:15:00,26.15,26.16,26.11,26.13,28800.0,19.9937,20.0014,19.9631,19.9784,28800.0
2015-01-30 13:20:00,26.13,26.17,26.12,26.15,27500.0,19.9784,20.009,19.9708,19.9937,27500.0
2015-01-30 13:25:00,26.15,26.19,26.14,26.19,18900.0,19.9937,20.0243,19.9861,20.0243,18900.0
2015-01-30 13:30:00,26.19,26.23,26.17,26.22,44900.0,20.0243,20.0549,20.009,20.0472,44900.0
2015-01-30 13:35:00,26.22,26.22,26.18,26.19,20800.0,20.0472,20.0472,20.0167,20.0243,20800.0
2015-01-30 13:40:00,26.19,26.2,26.13,26.19,100300.0,20.0243,20.0319,19.9784,20.0243,100300.0
2015-01-30 13:45:00,26.19,26.21,26.17,26.21,38200.0,20.0243,20.0396,20.009,20.0396,38200.0
2015-01-30 13:50:00,26.21,26.23,26.21,26.23,22200.0,20.0396,20.0549,20.0396,20.0549,22200.0
2015-01-30 13:55:00,26.22,26.25,26.19,26.24,60600.0,20.0472,20.0702,20.0243,20.0625,60600.0
2015-01-30 14:00:00,26.25,26.26,26.17,26.19,58500.0,20.0702,20.0778,20.009,20.0243,58500.0
2015-01-30 14:05:00,26.19,26.23,26.17,26.22,34300.0,20.0243,20.0549,20.009,20.0472,34300.0
2015-01-30 14:10:00,26.23,26.23,26.17,26.18,29100.0,20.0549,20.0549,20.009,20.0167,29100.0
2015-01-30 14:15:00,26.18,26.24,26.17,26.24,28100.0,20.0167,20.0625,20.009,20.0625,28100.0
2015-01-30 14:20:00,26.25,26.25,26.22,26.24,31100.0,20.0702,20.0702,20.0472,20.0625,31100.0
2015-01-30 14:25:00,26.24,26.28,26.24,26.28,32100.0,20.0625,20.0931,20.0625,20.0931,32100.0
2015-01-30 14:30:00,26.28,26.3,26.24,26.24,29100.0,20.0931,20.1084,20.0625,20.0625,29100.0
2015-01-30 14:35:00,26.25,26.25,26.21,26.22,24400.0,20.0702,20.0702,20.0396,20.0472,24400.0
2015-01-30 14:40:00,26.23,26.23,26.18,26.19,24400.0,20.0549,20.0549,20.0167,20.0243,24400.0
2015-01-30 14:45:00,26.19,26.23,26.18,26.19,86800.0,20.0243,20.0549,20.0167,20.0243,86800.0
2015-01-30 14:50:00,26.19,26.22,26.18,26.21,73000.0,20.0243,20.0472,20.0167,20.0396,73000.0
2015-01-30 14:55:00,26.21,26.22,26.17,26.21,57000.0,20.0396,20.0472,20.009,20.0396,57000.0
2015-01-30 15:00:00,26.21,26.23,26.16,26.16,65900.0,20.0396,20.0549,20.0014,20.0014,65900.0
2015-01-30 15:05:00,26.16,26.17,26.06,26.09,133500.0,20.0014,20.009,19.9249,19.9478,133500.0
2015-01-30 15:10:00,26.09,26.14,26.07,26.13,28300.0,19.9478,19.9861,19.9326,19.9784,28300.0
2015-01-30 15:15:00,26.13,26.14,26.07,26.07,50200.0,19.9784,19.9861,19.9326,19.9326,50200.0
2015-01-30 15:20:00,26.07,26.1,26.03,26.07,34100.0,19.9326,19.9555,19.902,19.9326,34100.0
2015-01-30 15:25:00,26.07,26.12,26.04,26.1,45600.0,19.9326,19.9708,19.9096,19.9555,45600.0
2015-01-30 15:30:00,26.1,26.1,26.05,26.07,69700.0,19.9555,19.9555,19.9173,19.9326,69700.0
2015-01-30 15:35:00,26.06,26.11,26.04,26.05,74100.0,19.9249,19.9631,19.9096,19.9173,74100.0
2015-01-30 15:40:00,26.05,26.05,25.96,25.97,126400.0,19.9173,19.9173,19.8485,19.8561,126400.0
2015-01-30 15:45:00,25.98,26.01,25.94,25.96,141100.0,19.8637,19.8867,19.8332,19.8485,141100.0
2015-01-30 15:50:00,25.97,26.01,25.96,25.97,193800.0,19.8561,19.8867,19.8485,19.8561,193800.0
2015-01-30 15:55:00,25.96,25.97,25.94,25.96,246500.0,19.8485,19.8561,19.8332,19.8485,246500.0
2015-02-02 09:30:00,25.46,25.51,25.31,25.34,115100.0,19.9829,20.0221,19.8652,19.8887,115100.0
2015-02-02 09:35:00,25.33,25.39,25.32,25.35,20400.0,19.8809,19.928,19.873,19.8966,20400.0
2015-02-02 09:40:00,25.34,25.35,25.26,25.3,38700.0,19.8887,19.8966,19.8259,19.8573,38700.0
2015-02-02 09:45:00,25.3,25.33,25.28,25.28,32500.0,19.8573,19.8809,19.8416,19.8416,32500.0
2015-02-02 09:50:00,25.27,25.33,25.26,25.33,41900.0,19.8338,19.8809,19.8259,19.8809,41900.0
2015-02-02 09:55:00,25.33,25.38,25.32,25.37,31900.0,19.8809,19.9201,19.873,19.9123,31900.0
2015-02-02 10:00:00,25.36,25.37,25.29,25.32,44100.0,19.9044,19.9123,19.8495,19.873,44100.0
2015-02-02 10:05:00,25.31,25.31,25.24,25.26,53800.0,19.8652,19.8652,19.8102,19.8259,53800.0
2015-02-02 10:10:00,25.26,25.31,25.23,25.3,26900.0,19.8259,19.8652,19.8024,19.8573,26900.0
2015-02-02 10:15:00,25.29,25.34,25.29,25.34,29600.0,19.8495,19.8887,19.8495,19.8887,29600.0
2015-02-02 10:20:00,25.34,25.37,25.33,25.33,56000.0,19.8887,19.9123,19.8809,19.8809,56000.0
2015-02-02 10:25:00,25.33,25.41,25.33,25.39,60700.0,19.8809,19.9437,19.8809,19.928,60700.0
2015-02-02 10:30:00,25.39,25.42,25.36,25.39,52300.0,19.928,19.9515,19.9044,19.928,52300.0
2015-02-02 10:35:00,25.39,25.49,25.38,25.49,122400.0,19.928,20.0064,19.9201,20.0064,122400.0
2015-02-02 10:40:00,25.49,25.54,25.48,25.54,40000.0,20.0064,20.0457,19.9986,20.0457,40000.0
2015-02-02 10:45:00,25.53,25.55,25.48,25.53,72900.0,20.0378,20.0535,19.9986,20.0378,72900.0
2015-02-02 10:50:00,25.52,25.57,25.51,25.57,25600.0,20.03,20.0692,20.0221,20.0692,25600.0
2015-02-02 10:55:00,25.57,25.58,25.54,25.57,22500.0,20.0692,20.0771,20.0457,20.0692,22500.0
2015-02-02 11:00:00,25.58,25.61,25.56,25.61,29500.0,20.0771,20.1006,20.0614,20.1006,29500.0
2015-02-02 11:05:00,25.61,25.66,25.61,25.63,38300.0,20.1006,20.1399,20.1006,20.1163,38300.0
2015-02-02 11:10:00,25.63,25.7,25.63,25.66,37900.0,20.1163,20.1713,20.1163,20.1399,37900.0
2015-02-02 11:15:00,25.66,25.67,25.62,25.63,41500.0,20.1399,20.1477,20.1085,20.1163,41500.0
2015-02-02 11:20:00,25.63,25.63,25.58,25.61,77700.0,20.1163,20.1163,20.0771,20.1006,77700.0
2015-02-02 11:25:00,25.61,25.64,25.58,25.64,31900.0,20.1006,20.1242,20.0771,20.1242,31900.0
2015-02-02 11:30:00,25.65,25.65,25.62,25.64,58900.0,20.132,20.132,20.1085,20.1242,58900.0
2015-02-02 11:35:00,25.64,25.67,25.64,25.64,42000.0,20.1242,20.1477,20.1242,20.1242,42000.0
2015-02-02 11:40:00,25.64,25.66,25.62,25.65,34700.0,20.1242,20.1399,20.1085,20.132,34700.0
2015-02-02 11:45:00,25.65,25.66,25.63,25.63,28100.0,20.132,20.1399,20.1163,20.1163,28100.0
2015-02-02 11:50:00,25.64,25.66,25.6,25.6,21200.0,20.1242,20.1399,20.0928,20.0928,21200.0
2015-02-02 11:55:00,25.6,25.61,25.55,25.55,22800.0,20.0928,20.1006,20.0535,20.0535,22800.0
2015-02-02 12:00:00,25.55,25.58,25.5,25.52,39800.0,20.0535,20.0771,20.0143,20.03,39800.0
2015-02-02 12:05:00,25.51,25.54,25.49,25.53,44600.0,20.0221,20.0457,20.0064,20.0378,44600.0
2015-02-02 12:10:00,25.52,25.52,25.5,25.5,12800.0,20.03,20.03,20.0143,20.0143,12800.0
2015-02-02 12:15:00,25.51,25.57,25.51,25.57,20000.0,20.0221,20.0692,20.0221,20.0692,20000.0
2015-02-02 12:20:00,25.57,25.58,25.53,25.54,42600.0,20.0692,20.0771,20.0378,20.0457,42600.0
2015-02-02 12:25:00,25.54,25.57,25.53,25.57,12300.0,20.0457,20.0692,20.0378,20.0692,12300.0
2015-02-02 12:30:00,25.57,25.58,25.53,25.54,45000.0,20.0692,20.0771,20.0378,20.0457,45000.0
2015-02-02 12:35:00,25.54,25.56,25.52,25.53,30000.0,20.0457,20.0614,20.03,20.0378,30000.0
2015-02-02 12:40:00,25.53,25.55,25.51,25.54,25000.0,20.0378,20.0535,20.0221,20.0457,25000.0
2015-02-02 12:45:00,25.53,25.54,25.47,25.49,46500.0,20.0378,20.0457,19.9907,20.0064,46500.0
2015-02-02 12:50:00,25.48,25.54,25.48,25.54,16400.0,19.9986,20.0457,19.9986,20.0457,16400.0
2015-02-02 12:55:00,25.54,25.55,25.52,25.53,33100.0,20.0457,20.0535,20.03,20.0378,33100.0
2015-02-02 13:00:00,25.53,25.53,25.47,25.49,30200.0,20.0378,20.0378,19.9907,20.0064,30200.0
2015-02-02 13:05:00,25.49,25.51,25.48,25.51,13200.0,20.0064,20.0221,19.9986,20.0221,13200.0
2015-02-02 13:10:00,25.51,25.55,25.5,25.53,15300.0,20.0221,20.0535,20.0143,20.0378,15300.0
2015-02-02 13:15:00,25.53,25.54,25.51,25.54,12700.0,20.0378,20.0457,20.0221,20.0457,12700.0
2015-02-02 13:20:00,25.54,25.61,25.54,25.6,15800.0,20.0457,20.1006,20.0457,20.0928,15800.0
2015-02-02 13:25:00,25.61,25.62,25.56,25.59,16000.0,20.1006,20.1085,20.0614,20.0849,16000.0
2015-02-02 13:30:00,25.59,25.62,25.56,25.57,28300.0,20.0849,20.1085,20.0614,20.0692,28300.0
2015-02-02 13:35:00,25.57,25.57,25.52,25.53,25200.0,20.0692,20.0692,20.03,20.0378,25200.0
2015-02-02 13:40:00,25.53,25.56,25.51,25.51,20300.0,20.0378,20.0614,20.0221,20.0221,20300.0
2015-02-02 13:45:00,25.51,25.53,25.5,25.5,18000.0,20.0221,20.0378,20.0143,20.0143,18000.0
2015-02-02 13:50:00,25.5,25.53,25.49,25.49,17600.0,20.0143,20.0378,20.0064,20.0064,17600.0
2015-02-02 13:55:00,25.49,25.51,25.48,25.49,19400.0,20.0064,20.0221,19.9986,20.0064,19400.0
2015-02-02 14:00:00,25.48,25.53,25.47,25.52,25900.0,19.9986,20.0378,19.9907,20.03,25900.0
2015-02-02 14:05:00,25.52,25.56,25.51,25.53,16900.0,20.03,20.0614,20.0221,20.0378,16900.0
2015-02-02 14:10:00,25.54,25.54,25.52,25.54,15800.0,20.0457,20.0457,20.03,20.0457,15800.0
2015-02-02 14:15:00,25.54,25.59,25.53,25.59,16800.0,20.0457,20.0849,20.0378,20.0849,16800.0
2015-02-02 14:20:00,25.59,25.62,25.58,25.62,48500.0,20.0849,20.1085,20.0771,20.1085,48500.0
2015-02-02 14:25:00,25.61,25.65,25.6,25.65,17500.0,20.1006,20.132,20.0928,20.132,17500.0
2015-02-02 14:30:00,25.66,25.68,25.63,25.66,49700.0,20.1399,20.1556,20.1163,20.1399,49700.0
2015-02-02 14:35:00,25.67,25.68,25.62,25.63,19400.0,20.1477,20.1556,20.1085,20.1163,19400.0
2015-02-02 14:40:00,25.63,25.65,25.61,25.62,30800.0,20.1163,20.132,20.1006,20.1085,30800.0
2015-02-02 14:45:00,25.62,25.62,25.57,25.58,27000.0,20.1085,20.1085,20.0692,20.0771,27000.0
2015-02-02 14:50:00,25.58,25.64,25.58,25.63,29900.0,20.0771,20.1242,20.0771,20.1163,29900.0
2015-02-02 14:55:00,25.62,25.62,25.57,25.6,26300.0,20.1085,20.1085,20.0692,20.0928,26300.0
2015-02-02 15:00:00,25.6,25.63,25.59,25.62,27500.0,20.0928,20.1163,20.0849,20.1085,27500.0
2015-02-02 15:05:00,25.62,25.65,25.59,25.64,29100.0,20.1085,20.132,20.0849,20.1242,29100.0
2015-02-02 15:10:00,25.64,25.68,25.63,25.67,31100.0,20.1242,20.1556,20.1163,20.1477,31100.0
2015-02-02 15:15:00,25.68,25.69,25.65,25.67,42200.0,20.1556,20.1634,20.132,20.1477,42200.0
2015-02-02 15:20:00,25.67,25.7,25.66,25.67,42200.0,20.1477,20.1713,20.1399,20.1477,42200.0
2015-02-02 15:25:00,25.67,25.69,25.66,25.69,40600.0,20.1477,20.1634,20.1399,20.1634,40600.0
2015-02-02 15:30:00,25.69,25.72,25.67,25.69,62300.0,20.1634,20.187,20.1477,20.1634,62300.0
2015-02-02 15:35:00,25.69,25.78,25.68,25.78,90900.0,20.1634,20.2341,20.1556,20.2341,90900.0
2015-02-02 15:40:00,25.78,25.87,25.78,25.85,123700.0,20.2341,20.3047,20.2341,20.289,123700.0
2015-02-02 15:45:00,25.85,25.86,25.79,25.83,123800.0,20.289,20.2968,20.2419,20.2733,123800.0
2015-02-02 15:50:00,25.83,25.84,25.8,25.8,109900.0,20.2733,20.2812,20.2498,20.2498,109900.0
2015-02-02 15:55:00,25.8,25.85,25.8,25.85,174500.0,20.2498,20.289,20.2498,20.289,174500.0
2015-02-03 09:30:00,25.83,26.1,25.75,26.06,239200.0,20.2733,20.4852,20.2105,20.4538,239200.0
2015-02-03 09:35:00,26.05,26.14,26.01,26.14,107900.0,20.446,20.5166,20.4146,20.5166,107900.0
2015-02-03 09:40:00,26.14,26.21,26.13,26.2,75300.0,20.5166,20.5716,20.5088,20.5637,75300.0
2015-02-03 09:45:00,26.2,26.22,26.17,26.19,90300.0,20.5637,20.5794,20.5402,20.5559,90300.0
2015-02-03 09:50:00,26.2,26.25,26.19,26.24,68200.0,20.5637,20.603,20.5559,20.5951,68200.0
2015-02-03 09:55:00,26.25,26.29,26.22,26.28,81900.0,20.603,20.6343,20.5794,20.6265,81900.0
2015-02-03 10:00:00,26.28,26.28,26.19,26.21,106400.0,20.6265,20.6265,20.5559,20.5716,106400.0
2015-02-03 10:05:00,26.2,26.23,26.12,26.12,45800.0,20.5637,20.5873,20.5009,20.5009,45800.0
2015-02-03 10:10:00,26.12,26.13,26.06,26.1,84000.0,20.5009,20.5088,20.4538,20.4852,84000.0
2015-02-03 10:15:00,26.1,26.13,26.09,26.11,55700.0,20.4852,20.5088,20.4774,20.4931,55700.0
2015-02-03 10:20:00,26.1,26.12,26.08,26.09,46500.0,20.4852,20.5009,20.4695,20.4774,46500.0
2015-02-03 10:25:00,26.1,26.14,26.1,26.1,31100.0,20.4852,20.5166,20.4852,20.4852,31100.0
2015-02-03 10:30:00,26.11,26.13,26.09,26.1,48300.0,20.4931,20.5088,20.4774,20.4852,48300.0
2015-02-03 10:35:00,26.1,26.11,26.07,26.11,38400.0,20.4852,20.4931,20.4617,20.4931,38400.0
2015-02-03 10:40:00,26.1,26.12,26.06,26.06,61500.0,20.4852,20.5009,20.4538,20.4538,61500.0
2015-02-03 10:45:00,26.07,26.08,26.02,26.04,40400.0,20.4617,20.4695,20.4224,20.4381,40400.0
2015-02-03 10:50:00,26.04,26.04,26.0,26.0,45400.0,20.4381,20.4381,20.4067,20.4067,45400.0
2015-02-03 10:55:00,26.0,26.01,25.92,25.92,72900.0,20.4067,20.4146,20.3439,20.3439,72900.0
2015-02-03 11:00:00,25.92,25.99,25.91,25.96,64400.0,20.3439,20.3989,20.3361,20.3753,64400.0
2015-02-03 11:05:00,25.96,25.99,25.94,25.98,61600.0,20.3753,20.3989,20.3596,20.391,61600.0
2015-02-03 11:10:00,25.98,26.0,25.96,25.98,28100.0,20.391,20.4067,20.3753,20.391,28100.0
2015-02-03 11:15:00,25.98,25.98,25.94,25.96,46100.0,20.391,20.391,20.3596,20.3753,46100.0
2015-02-03 11:20:00,25.97,25.98,25.91,25.93,23800.0,20.3832,20.391,20.3361,20.3518,23800.0
2015-02-03 11:25:00,25.93,25.96,25.91,25.91,30200.0,20.3518,20.3753,20.3361,20.3361,30200.0
2015-02-03 11:30:00,25.91,25.93,25.91,25.92,23300.0,20.3361,20.3518,20.3361,20.3439,23300.0
2015-02-03 11:35:00,25.92,25.97,25.9,25.97,33300.0,20.3439,20.3832,20.3282,20.3832,33300.0
2015-02-03 11:40:00,25.96,25.97,25.92,25.97,26500.0,20.3753,20.3832,20.3439,20.3832,26500.0
2015-02-03 11:45:00,25.97,25.99,25.93,25.95,34700.0,20.3832,20.3989,20.3518,20.3675,34700.0
2015-02-03 11:50:00,25.95,25.96,25.89,25.89,22300.0,20.3675,20.3753,20.3204,20.3204,22300.0
2015-02-03 11:55:00,25.89,25.9,25.86,25.87,23000.0,20.3204,20.3282,20.2968,20.3047,23000.0
2015-02-03 12:00:00,25.86,25.88,25.83,25.85,50700.0,20.2968,20.3125,20.2733,20.289,50700.0
2015-02-03 12:05:00,25.85,25.89,25.85,25.88,19900.0,20.289,20.3204,20.289,20.3125,19900.0
2015-02-03 12:10:00,25.87,25.93,25.87,25.93,19500.0,20.3047,20.3518,20.3047,20.3518,19500.0
2015-02-03 12:15:00,25.93,25.94,25.91,25.92,30300.0,20.3518,20.3596,20.3361,20.3439,30300.0
2015-02-03 12:20:00,25.92,25.94,25.89,25.9,16600.0,20.3439,20.3596,20.3204,20.3282,16600.0
2015-02-03 12:25:00,25.89,25.91,25.89,25.91,11900.0,20.3204,20.3361,20.3204,20.3361,11900.0
2015-02-03 12:30:00,25.9,25.9,25.86,25.89,23500.0,20.3282,20.3282,20.2968,20.3204,23500.0
2015-02-03 12:35:00,25.89,25.91,25.87,25.89,17800.0,20.3204,20.3361,20.3047,20.3204,17800.0
2015-02-03 12:40:00,25.89,25.9,25.87,25.9,20700.0,20.3204,20.3282,20.3047,20.3282,20700.0
2015-02-03 12:45:00,25.9,25.92,25.88,25.89,15800.0,20.3282,20.3439,20.3125,20.3204,15800.0
2015-02-03 12:50:00,25.89,25.91,25.87,25.89,20300.0,20.3204,20.3361,20.3047,20.3204,20300.0
2015-02-03 12:55:00,25.89,25.91,25.87,25.87,14500.0,20.3204,20.3361,20.3047,20.3047,14500.0
2015-02-03 13:00:00,25.87,25.89,25.86,25.88,18100.0,20.3047,20.3204,20.2968,20.3125,18100.0
2015-02-03 13:05:00,25.88,25.89,25.87,25.89,16900.0,20.3125,20.3204,20.3047,20.3204,16900.0
2015-02-03 13:10:00,25.89,25.91,25.87,25.89,47700.0,20.3204,20.3361,20.3047,20.3204,47700.0
2015-02-03 13:15:00,25.9,25.91,25.89,25.91,12900.0,20.3282,20.3361,20.3204,20.3361,12900.0
2015-02-03 13:20:00,25.91,25.95,25.91,25.93,22800.0,20.3361,20.3675,20.3361,20.3518,22800.0
2015-02-03 13:25:00,25.94,25.95,25.92,25.95,19400.0,20.3596,20.3675,20.3439,20.3675,19400.0
2015-02-03 13:30:00,25.95,25.98,25.94,25.96,19900.0,20.3675,20.391,20.3596,20.3753,19900.0
2015-02-03 13:35:00,25.97,25.98,25.93,25.93,12000.0,20.3832,20.391,20.3518,20.3518,12000.0
2015-02-03 13:40:00,25.93,25.96,25.93,25.95,17500.0,20.3518,20.3753,20.3518,20.3675,17500.0
2015-02-03 13:45:00,25.95,25.96,25.93,25.95,16600.0,20.3675,20.3753,20.3518,20.3675,16600.0
2015-02-03 13:50:00,25.95,25.97,25.93,25.97,27000.0,20.3675,20.3832,20.3518,20.3832,27000.0
2015-02-03 13:55:00,25.97,25.99,25.95,25.98,31600.0,20.3832,20.3989,20.3675,20.391,31600.0
2015-02-03 14:00:00,25.99,26.02,25.97,26.01,80100.0,20.3989,20.4224,20.3832,20.4146,80100.0
2015-02-03 14:05:00,26.02,26.02,25.99,26.01,74600.0,20.4224,20.4224,20.3989,20.4146,74600.0
2015-02-03 14:10:00,26.01,26.02,26.0,26.01,16100.0,20.4146,20.4224,20.4067,20.4146,16100.0
2015-02-03 14:15:00,26.01,26.03,26.0,26.03,15600.0,20.4146,20.4303,20.4067,20.4303,15600.0
2015-02-03 14:20:00,26.03,26.05,26.02,26.02,22500.0,20.4303,20.446,20.4224,20.4224,22500.0
2015-02-03 14:25:00,26.02,26.03,26.0,26.01,16100.0,20.4224,20.4303,20.4067,20.4146,16100.0
2015-02-03 14:30:00,26.02,26.04,26.01,26.02,23300.0,20.4224,20.4381,20.4146,20.4224,23300.0
2015-02-03 14:35:00,26.03,26.05,26.01,26.05,46900.0,20.4303,20.446,20.4146,20.446,46900.0
2015-02-03 14:40:00,26.05,26.05,26.03,26.05,15500.0,20.446,20.446,20.4303,20.446,15500.0
2015-02-03 14:45:00,26.04,26.05,26.02,26.05,20900.0,20.4381,20.446,20.4224,20.446,20900.0
2015-02-03 14:50:00,26.04,26.05,26.03,26.04,15600.0,20.4381,20.446,20.4303,20.4381,15600.0
2015-02-03 14:55:00,26.04,26.06,26.04,26.06,13400.0,20.4381,20.4538,20.4381,20.4538,13400.0
2015-02-03 15:00:00,26.06,26.08,26.04,26.07,37400.0,20.4538,20.4695,20.4381,20.4617,37400.0
2015-02-03 15:05:00,26.07,26.08,26.04,26.04,29100.0,20.4617,20.4695,20.4381,20.4381,29100.0
2015-02-03 15:10:00,26.04,26.06,26.02,26.05,43900.0,20.4381,20.4538,20.4224,20.446,43900.0
2015-02-03 15:15:00,26.06,26.08,26.05,26.05,20700.0,20.4538,20.4695,20.446,20.446,20700.0
2015-02-03 15:20:00,26.06,26.1,26.06,26.1,27800.0,20.4538,20.4852,20.4538,20.4852,27800.0
2015-02-03 15:25:00,26.1,26.1,26.06,26.08,44600.0,20.4852,20.4852,20.4538,20.4695,44600.0
2015-02-03 15:30:00,26.08,26.1,26.04,26.04,39900.0,20.4695,20.4852,20.4381,20.4381,39900.0
2015-02-03 15:35:00,26.05,26.09,26.04,26.08,49900.0,20.446,20.4774,20.4381,20.4695,49900.0
2015-02-03 15:40:00,26.09,26.1,26.08,26.09,56200.0,20.4774,20.4852,20.4695,20.4774,56200.0
2015-02-03 15:45:00,26.1,26.1,26.09,26.09,91900.0,20.4852,20.4852,20.4774,20.4774,91900.0
2015-02-03 15:50:00,26.1,26.1,26.08,26.1,159800.0,20.4852,20.4852,20.4695,20.4852,159800.0
2015-02-03 15:55:00,26.1,26.1,26.08,26.09,267100.0,20.4852,20.4852,20.4695,20.4774,267100.0
2015-02-04 09:30:00,26.0,26.12,25.97,26.08,31500.0,20.4067,20.5009,20.3832,20.4695,31500.0
2015-02-04 09:35:00,26.07,26.11,26.01,26.05,19400.0,20.4617,20.4931,20.4146,20.446,19400.0
2015-02-04 09:40:00,26.06,26.06,26.01,26.01,24600.0,20.4538,20.4538,20.4146,20.4146,24600.0
2015-02-04 09:45:00,26.01,26.06,25.99,26.05,19300.0,20.4146,20.4538,20.3989,20.446,19300.0
2015-02-04 09:50:00,26.06,26.08,26.03,26.05,29300.0,20.4538,20.4695,20.4303,20.446,29300.0
2015-02-04 09:55:00,26.05,26.09,26.04,26.09,6700.0,20.446,20.4774,20.4381,20.4774,6700.0
2015-02-04 10:00:00,26.09,26.18,26.09,26.15,83000.0,20.4774,20.548,20.4774,20.5245,83000.0
2015-02-04 10:05:00,26.14,26.14,26.09,26.11,25700.0,20.5166,20.5166,20.4774,20.4931,25700.0
2015-02-04 10:10:00,26.11,26.15,26.08,26.09,31300.0,20.4931,20.5245,20.4695,20.4774,31300.0
2015-02-04 10:15:00,26.09,26.14,26.08,26.14,18100.0,20.4774,20.5166,20.4695,20.5166,18100.0
2015-02-04 10:20:00,26.14,26.14,26.1,26.11,35100.0,20.5166,20.5166,20.4852,20.4931,35100.0
2015-02-04 10:25:00,26.12,26.13,26.07,26.08,48600.0,20.5009,20.5088,20.4617,20.4695,48600.0
2015-02-04 10:30:00,26.08,26.12,26.06,26.09,83600.0,20.4695,20.5009,20.4538,20.4774,83600.0
2015-02-04 10:35:00,26.09,26.13,26.07,26.13,43000.0,20.4774,20.5088,20.4617,20.5088,43000.0
2015-02-04 10:40:00,26.13,26.19,26.12,26.18,35000.0,20.5088,20.5559,20.5009,20.548,35000.0
2015-02-04 10:45:00,26.18,26.19,26.15,26.17,15200.0,20.548,20.5559,20.5245,20.5402,15200.0
2015-02-04 10:50:00,26.17,26.17,26.13,26.14,32100.0,20.5402,20.5402,20.5088,20.5166,32100.0
2015-02-04 10:55:00,26.15,26.16,26.12,26.14,25900.0,20.5245,20.5323,20.5009,20.5166,25900.0
2015-02-04 11:00:00,26.13,26.17,26.11,26.16,38100.0,20.5088,20.5402,20.4931,20.5323,38100.0
2015-02-04 11:05:00,26.16,26.18,26.16,26.18,18300.0,20.5323,20.548,20.5323,20.548,18300.0
2015-02-04 11:10:00,26.17,26.17,26.13,26.16,22100.0,20.5402,20.5402,20.5088,20.5323,22100.0
2015-02-04 11:15:00,26.16,26.18,26.13,26.16,19900.0,20.5323,20.548,20.5088,20.5323,19900.0
2015-02-04 11:20:00,26.17,26.2,26.16,26.18,15100.0,20.5402,20.5637,20.5323,20.548,15100.0
2015-02-04 11:25:00,26.2,26.22,26.17,26.21,20100.0,20.5637,20.5794,20.5402,20.5716,20100.0
2015-02-04 11:30:00,26.22,26.26,26.18,26.24,76100.0,20.5794,20.6108,20.548,20.5951,76100.0
2015-02-04 11:35:00,26.25,26.26,26.22,26.23,32900.0,20.603,20.6108,20.5794,20.5873,32900.0
2015-02-04 11:40:00,26.23,26.23,26.19,26.2,20500.0,20.5873,20.5873,20.5559,20.5637,20500.0
2015-02-04 11:45:00,26.2,26.22,26.18,26.18,16000.0,20.5637,20.5794,20.548,20.548,16000.0
2015-02-04 11:50:00,26.19,26.19,26.15,26.17,28800.0,20.5559,20.5559,20.5245,20.5402,28800.0
2015-02-04 11:55:00,26.17,26.2,26.16,26.19,10700.0,20.5402,20.5637,20.5323,20.5559,10700.0
2015-02-04 12:00:00,26.19,26.2,26.16,26.19,22700.0,20.5559,20.5637,20.5323,20.5559,22700.0
2015-02-04 12:05:00,26.19,26.19,26.17,26.18,11500.0,20.5559,20.5559,20.5402,20.548,11500.0
2015-02-04 12:10:00,26.18,26.18,26.16,26.17,13300.0,20.548,20.548,20.5323,20.5402,13300.0
2015-02-04 12:15:00,26.17,26.19,26.13,26.14,15200.0,20.5402,20.5559,20.5088,20.5166,15200.0
2015-02-04 12:20:00,26.14,26.15,26.13,26.13,9700.0,20.5166,20.5245,20.5088,20.5088,9700.0
2015-02-04 12:25:00,26.13,26.15,26.09,26.1,21500.0,20.5088,20.5245,20.4774,20.4852,21500.0
2015-02-04 12:30:00,26.09,26.12,26.09,26.12,12700.0,20.4774,20.5009,20.4774,20.5009,12700.0
2015-02-04 12:35:00,26.11,26.12,26.08,26.09,17300.0,20.4931,20.5009,20.4695,20.4774,17300.0
2015-02-04 12:40:00,26.09,26.09,26.04,26.05,41800.0,20.4774,20.4774,20.4381,20.446,41800.0
2015-02-04 12:45:00,26.06,26.08,26.05,26.08,20400.0,20.4538,20.4695,20.446,20.4695,20400.0
2015-02-04 12:50:00,26.08,26.11,26.07,26.09,16200.0,20.4695,20.4931,20.4617,20.4774,16200.0
2015-02-04 12:55:00,26.09,26.14,26.09,26.11,26700.0,20.4774,20.5166,20.4774,20.4931,26700.0
2015-02-04 13:00:00,26.11,26.14,26.1,26.12,21400.0,20.4931,20.5166,20.4852,20.5009,21400.0
2015-02-04 13:05:00,26.12,26.14,26.1,26.14,12100.0,20.5009,20.5166,20.4852,20.5166,12100.0
2015-02-04 13:10:00,26.13,26.14,26.12,26.13,21100.0,20.5088,20.5166,20.5009,20.5088,21100.0
2015-02-04 13:15:00,26.14,26.16,26.13,26.13,11500.0,20.5166,20.5323,20.5088,20.5088,11500.0
2015-02-04 13:20:00,26.13,26.14,26.11,26.14,15300.0,20.5088,20.5166,20.4931,20.5166,15300.0
2015-02-04 13:25:00,26.14,26.17,26.13,26.16,12900.0,20.5166,20.5402,20.5088,20.5323,12900.0
2015-02-04 13:30:00,26.16,26.19,26.15,26.18,11500.0,20.5323,20.5559,20.5245,20.548,11500.0
2015-02-04 13:35:00,26.19,26.19,26.15,26.17,22300.0,20.5559,20.5559,20.5245,20.5402,22300.0
2015-02-04 13:40:00,26.17,26.18,26.15,26.16,16300.0,20.5402,20.548,20.5245,20.5323,16300.0
2015-02-04 13:45:00,26.17,26.17,26.14,26.14,44400.0,20.5402,20.5402,20.5166,20.5166,44400.0
2015-02-04 13:50:00,26.14,26.16,26.13,26.16,19000.0,20.5166,20.5323,20.5088,20.5323,19000.0
2015-02-04 13:55:00,26.16,26.16,26.12,26.15,22000.0,20.5323,20.5323,20.5009,20.5245,22000.0
2015-02-04 14:00:00,26.16,26.21,26.14,26.2,19400.0,20.5323,20.5716,20.5166,20.5637,19400.0
2015-02-04 14:05:00,26.2,26.21,26.12,26.12,58000.0,20.5637,20.5716,20.5009,20.5009,58000.0
2015-02-04 14:10:00,26.13,26.15,26.11,26.11,13800.0,20.5088,20.5245,20.4931,20.4931,13800.0
2015-02-04 14:15:00,26.12,26.13,26.09,26.1,62400.0,20.5009,20.5088,20.4774,20.4852,62400.0
2015-02-04 14:20:00,26.1,26.16,26.1,26.12,20600.0,20.4852,20.5323,20.4852,20.5009,20600.0
2015-02-04 14:25:00,26.12,26.16,26.12,26.14,20300.0,20.5009,20.5323,20.5009,20.5166,20300.0
2015-02-04 14:30:00,26.13,26.14,26.1,26.11,29400.0,20.5088,20.5166,20.4852,20.4931,29400.0
2015-02-04 14:35:00,26.11,26.15,26.11,26.15,28500.0,20.4931,20.5245,20.4931,20.5245,28500.0
2015-02-04 14:40:00,26.14,26.15,26.12,26.13,17600.0,20.5166,20.5245,20.5009,20.5088,17600.0
2015-02-04 14:45:00,26.13,26.19,26.12,26.17,31500.0,20.5088,20.5559,20.5009,20.5402,31500.0
2015-02-04 14:50:00,26.17,26.18,26.14,26.18,48800.0,20.5402,20.548,20.5166,20.548,48800.0
2015-02-04 14:55:00,26.18,26.19,26.14,26.16,32900.0,20.548,20.5559,20.5166,20.5323,32900.0
2015-02-04 15:00:00,26.15,26.17,26.14,26.14,41700.0,20.5245,20.5402,20.5166,20.5166,41700.0
2015-02-04 15:05:00,26.14,26.2,26.14,26.2,37300.0,20.5166,20.5637,20.5166,20.5637,37300.0
2015-02-04 15:10:00,26.2,26.2,26.17,26.2,42300.0,20.5637,20.5637,20.5402,20.5637,42300.0
2015-02-04 15:15:00,26.21,26.24,26.2,26.23,20800.0,20.5716,20.5951,20.5637,20.5873,20800.0
2015-02-04 15:20:00,26.23,26.23,26.21,26.23,25400.0,20.5873,20.5873,20.5716,20.5873,25400.0
2015-02-04 15:25:00,26.23,26.25,26.22,26.24,58800.0,20.5873,20.603,20.5794,20.5951,58800.0
2015-02-04 15:30:00,26.25,26.28,26.24,26.26,39400.0,20.603,20.6265,20.5951,20.6108,39400.0
2015-02-04 15:35:00,26.26,26.26,26.19,26.19,79500.0,20.6108,20.6108,20.5559,20.5559,79500.0
2015-02-04 15:40:00,26.19,26.21,26.11,26.11,142700.0,20.5559,20.5716,20.4931,20.4931,142700.0
2015-02-04 15:45:00,26.11,26.12,26.03,26.07,149800.0,20.4931,20.5009,20.4303,20.4617,149800.0
2015-02-04 15:50:00,26.07,26.1,26.04,26.1,198800.0,20.4617,20.4852,20.4381,20.4852,198800.0
2015-02-04 15:55:00,26.09,26.11,26.08,26.1,212800.0,20.4774,20.4931,20.4695,20.4852,212800.0
2015-02-05 09:30:00,26.16,26.16,26.02,26.05,142500.0,20.5323,20.5323,20.4224,20.446,142500.0
2015-02-05 09:35:00,26.05,26.05,25.98,26.0,88000.0,20.446,20.446,20.391,20.4067,88000.0
2015-02-05 09:40:00,26.0,26.06,25.95,26.06,90700.0,20.4067,20.4538,20.3675,20.4538,90700.0
2015-02-05 09:45:00,26.06,26.06,26.0,26.05,31400.0,20.4538,20.4538,20.4067,20.446,31400.0
2015-02-05 09:50:00,26.07,26.09,26.01,26.07,177200.0,20.4617,20.4774,20.4146,20.4617,177200.0
2015-02-05 09:55:00,26.07,26.09,26.03,26.04,107700.0,20.4617,20.4774,20.4303,20.4381,107700.0
2015-02-05 10:00:00,26.04,26.08,26.03,26.07,87400.0,20.4381,20.4695,20.4303,20.4617,87400.0
2015-02-05 10:05:00,26.08,26.1,26.06,26.1,54100.0,20.4695,20.4852,20.4538,20.4852,54100.0
2015-02-05 10:10:00,26.09,26.11,26.07,26.11,28000.0,20.4774,20.4931,20.4617,20.4931,28000.0
2015-02-05 10:15:00,26.11,26.15,26.11,26.15,33400.0,20.4931,20.5245,20.4931,20.5245,33400.0
2015-02-05 10:20:00,26.16,26.18,26.14,26.15,16400.0,20.5323,20.548,20.5166,20.5245,16400.0
2015-02-05 10:25:00,26.15,26.18,26.14,26.18,146100.0,20.5245,20.548,20.5166,20.548,146100.0
2015-02-05 10:30:00,26.18,26.22,26.16,26.21,29200.0,20.548,20.5794,20.5323,20.5716,29200.0
2015-02-05 10:35:00,26.21,26.25,26.21,26.24,17300.0,20.5716,20.603,20.5716,20.5951,17300.0
2015-02-05 10:40:00,26.24,26.25,26.22,26.24,17600.0,20.5951,20.603,20.5794,20.5951,17600.0
2015-02-05 10:45:00,26.23,26.26,26.23,26.25,25600.0,20.5873,20.6108,20.5873,20.603,25600.0
2015-02-05 10:50:00,26.25,26.26,26.21,26.23,33300.0,20.603,20.6108,20.5716,20.5873,33300.0
2015-02-05 10:55:00,26.23,26.27,26.23,26.26,59900.0,20.5873,20.6186,20.5873,20.6108,59900.0
2015-02-05 11:00:00,26.26,26.26,26.22,26.22,18700.0,20.6108,20.6108,20.5794,20.5794,18700.0
2015-02-05 11:05:00,26.23,26.27,26.22,26.26,19800.0,20.5873,20.6186,20.5794,20.6108,19800.0
2015-02-05 11:10:00,26.26,26.27,26.25,26.27,15600.0,20.6108,20.6186,20.603,20.6186,15600.0
2015-02-05 11:15:00,26.27,26.28,26.22,26.22,14600.0,20.6186,20.6265,20.5794,20.5794,14600.0
2015-02-05 11:20:00,26.23,26.25,26.22,26.25,11100.0,20.5873,20.603,20.5794,20.603,11100.0
2015-02-05 11:25:00,26.25,26.25,26.19,26.23,74000.0,20.603,20.603,20.5559,20.5873,74000.0
2015-02-05 11:30:00,26.23,26.23,26.21,26.21,14600.0,20.5873,20.5873,20.5716,20.5716,14600.0
2015-02-05 11:35:00,26.22,26.23,26.21,26.23,13100.0,20.5794,20.5873,20.5716,20.5873,13100.0
2015-02-05 11:40:00,26.24,26.24,26.18,26.2,25600.0,20.5951,20.5951,20.548,20.5637,25600.0
2015-02-05 11:45:00,26.19,26.24,26.19,26.24,44900.0,20.5559,20.5951,20.5559,20.5951,44900.0
2015-02-05 11:50:00,26.24,26.24,26.2,26.21,14200.0,20.5951,20.5951,20.5637,20.5716,14200.0
2015-02-05 11:55:00,26.21,26.21,26.18,26.21,18900.0,20.5716,20.5716,20.548,20.5716,18900.0
2015-02-05 12:00:00,26.21,26.23,26.2,26.23,13700.0,20.5716,20.5873,20.5637,20.5873,13700.0
2015-02-05 12:05:00,26.23,26.23,26.21,26.21,11100.0,20.5873,20.5873,20.5716,20.5716,11100.0
2015-02-05 12:10:00,26.22,26.22,26.21,26.21,12300.0,20.5794,20.5794,20.5716,20.5716,12300.0
2015-02-05 12:15:00,26.21,26.22,26.18,26.18,9700.0,20.5716,20.5794,20.548,20.548,9700.0
2015-02-05 12:20:00,26.19,26.2,26.17,26.18,22400.0,20.5559,20.5637,20.5402,20.548,22400.0
2015-02-05 12:25:00,26.19,26.2,26.17,26.18,25900.0,20.5559,20.5637,20.5402,20.548,25900.0
2015-02-05 12:30:00,26.19,26.22,26.19,26.21,12400.0,20.5559,20.5794,20.5559,20.5716,12400.0
2015-02-05 12:35:00,26.22,26.23,26.2,26.23,16200.0,20.5794,20.5873,20.5637,20.5873,16200.0
2015-02-05 12:40:00,26.23,26.23,26.22,26.23,7100.0,20.5873,20.5873,20.5794,20.5873,7100.0
2015-02-05 12:45:00,26.23,26.26,26.22,26.22,9800.0,20.5873,20.6108,20.5794,20.5794,9800.0
2015-02-05 12:50:00,26.23,26.24,26.2,26.21,17700.0,20.5873,20.5951,20.5637,20.5716,17700.0
2015-02-05 12:55:00,26.2,26.23,26.19,26.23,26400.0,20.5637,20.5873,20.5559,20.5873,26400.0
2015-02-05 13:00:00,26.23,26.24,26.22,26.22,9400.0,20.5873,20.5951,20.5794,20.5794,9400.0
2015-02-05 13:05:00,26.22,26.23,26.22,26.23,10700.0,20.5794,20.5873,20.5794,20.5873,10700.0
2015-02-05 13:10:00,26.23,26.26,26.23,26.25,12600.0,20.5873,20.6108,20.5873,20.603,12600.0
2015-02-05 13:15:00,26.25,26.28,26.25,26.27,18000.0,20.603,20.6265,20.603,20.6186,18000.0
2015-02-05 13:20:00,26.27,26.29,26.26,26.28,16400.0,20.6186,20.6343,20.6108,20.6265,16400.0
2015-02-05 13:25:00,26.28,26.29,26.26,26.28,6700.0,20.6265,20.6343,20.6108,20.6265,6700.0
2015-02-05 13:30:00,26.28,26.3,26.27,26.29,27000.0,20.6265,20.6422,20.6186,20.6343,27000.0
2015-02-05 13:35:00,26.28,26.29,26.27,26.29,8100.0,20.6265,20.6343,20.6186,20.6343,8100.0
2015-02-05 13:40:00,26.29,26.31,26.28,26.31,13800.0,20.6343,20.65,20.6265,20.65,13800.0
2015-02-05 13:45:00,26.32,26.34,26.31,26.33,15100.0,20.6579,20.6736,20.65,20.6657,15100.0
2015-02-05 13:50:00,26.33,26.34,26.32,26.33,19800.0,20.6657,20.6736,20.6579,20.6657,19800.0
2015-02-05 13:55:00,26.34,26.35,26.33,26.35,11000.0,20.6736,20.6814,20.6657,20.6814,11000.0
2015-02-05 14:00:00,26.35,26.35,26.33,26.34,17400.0,20.6814,20.6814,20.6657,20.6736,17400.0
2015-02-05 14:05:00,26.33,26.35,26.33,26.33,17100.0,20.6657,20.6814,20.6657,20.6657,17100.0
2015-02-05 14:10:00,26.33,26.36,26.32,26.35,27800.0,20.6657,20.6893,20.6579,20.6814,27800.0
2015-02-05 14:15:00,26.35,26.36,26.33,26.36,30800.0,20.6814,20.6893,20.6657,20.6893,30800.0
2015-02-05 14:20:00,26.35,26.35,26.31,26.32,31600.0,20.6814,20.6814,20.65,20.6579,31600.0
2015-02-05 14:25:00,26.31,26.32,26.29,26.29,26000.0,20.65,20.6579,20.6343,20.6343,26000.0
2015-02-05 14:30:00,26.3,26.3,26.28,26.3,12700.0,20.6422,20.6422,20.6265,20.6422,12700.0
2015-02-05 14:35:00,26.3,26.3,26.26,26.28,29500.0,20.6422,20.6422,20.6108,20.6265,29500.0
2015-02-05 14:40:00,26.28,26.28,26.24,26.26,22500.0,20.6265,20.6265,20.5951,20.6108,22500.0
2015-02-05 14:45:00,26.26,26.27,26.25,26.25,14300.0,20.6108,20.6186,20.603,20.603,14300.0
2015-02-05 14:50:00,26.26,26.27,26.25,26.26,36000.0,20.6108,20.6186,20.603,20.6108,36000.0
2015-02-05 14:55:00,26.26,26.29,26.24,26.28,21600.0,20.6108,20.6343,20.5951,20.6265,21600.0
2015-02-05 15:00:00,26.28,26.29,26.27,26.28,10800.0,20.6265,20.6343,20.6186,20.6265,10800.0
2015-02-05 15:05:00,26.28,26.3,26.28,26.29,68600.0,20.6265,20.6422,20.6265,20.6343,68600.0
2015-02-05 15:10:00,26.29,26.29,26.26,26.29,32500.0,20.6343,20.6343,20.6108,20.6343,32500.0
2015-02-05 15:15:00,26.29,26.31,26.27,26.3,42300.0,20.6343,20.65,20.6186,20.6422,42300.0
2015-02-05 15:20:00,26.3,26.34,26.3,26.34,48500.0,20.6422,20.6736,20.6422,20.6736,48500.0
2015-02-05 15:25:00,26.34,26.39,26.33,26.39,41100.0,20.6736,20.7128,20.6657,20.7128,41100.0
2015-02-05 15:30:00,26.39,26.39,26.35,26.37,49000.0,20.7128,20.7128,20.6814,20.6971,49000.0
2015-02-05 15:35:00,26.38,26.4,26.36,26.39,48000.0,20.705,20.7207,20.6893,20.7128,48000.0
2015-02-05 15:40:00,26.39,26.4,26.36,26.37,70600.0,20.7128,20.7207,20.6893,20.6971,70600.0
2015-02-05 15:45:00,26.36,26.36,26.34,26.34,71000.0,20.6893,20.6893,20.6736,20.6736,71000.0
2015-02-05 15:50:00,26.34,26.37,26.34,26.37,88500.0,20.6736,20.6971,20.6736,20.6971,88500.0
2015-02-05 15:55:00,26.36,26.39,26.35,26.37,243600.0,20.6893,20.7128,20.6814,20.6971,243600.0
2015-02-06 09:30:00,26.4,26.44,26.27,26.36,188700.0,20.7207,20.7521,20.6186,20.6893,188700.0
2015-02-06 09:35:00,26.37,26.4,26.31,26.39,54300.0,20.6971,20.7207,20.65,20.7128,54300.0
2015-02-06 09:40:00,26.39,26.41,26.26,26.28,72300.0,20.7128,20.7285,20.6108,20.6265,72300.0
2015-02-06 09:45:00,26.28,26.29,26.24,26.29,51600.0,20.6265,20.6343,20.5951,20.6343,51600.0
2015-02-06 09:50:00,26.29,26.3,26.24,26.24,30900.0,20.6343,20.6422,20.5951,20.5951,30900.0
2015-02-06 09:55:00,26.24,26.26,26.19,26.26,45500.0,20.5951,20.6108,20.5559,20.6108,45500.0
2015-02-06 10:00:00,26.25,26.29,26.24,26.25,37500.0,20.603,20.6343,20.5951,20.603,37500.0
2015-02-06 10:05:00,26.25,26.32,26.24,26.29,29400.0,20.603,20.6579,20.5951,20.6343,29400.0
2015-02-06 10:10:00,26.3,26.33,26.29,26.33,38800.0,20.6422,20.6657,20.6343,20.6657,38800.0
2015-02-06 10:15:00,26.32,26.35,26.3,26.34,54600.0,20.6579,20.6814,20.6422,20.6736,54600.0
2015-02-06 10:20:00,26.35,26.41,26.34,26.41,40900.0,20.6814,20.7285,20.6736,20.7285,40900.0
2015-02-06 10:25:00,26.41,26.44,26.37,26.38,34300.0,20.7285,20.7521,20.6971,20.705,34300.0
2015-02-06 10:30:00,26.38,26.43,26.37,26.42,66800.0,20.705,20.7442,20.6971,20.7364,66800.0
2015-02-06 10:35:00,26.42,26.43,26.4,26.42,74800.0,20.7364,20.7442,20.7207,20.7364,74800.0
2015-02-06 10:40:00,26.42,26.49,26.42,26.49,39300.0,20.7364,20.7913,20.7364,20.7913,39300.0
2015-02-06 10:45:00,26.49,26.5,26.46,26.47,52800.0,20.7913,20.7992,20.7678,20.7756,52800.0
2015-02-06 10:50:00,26.46,26.5,26.44,26.5,40600.0,20.7678,20.7992,20.7521,20.7992,40600.0
2015-02-06 10:55:00,26.5,26.53,26.49,26.52,110100.0,20.7992,20.8227,20.7913,20.8149,110100.0
2015-02-06 11:00:00,26.52,26.53,26.43,26.43,31700.0,20.8149,20.8227,20.7442,20.7442,31700.0
2015-02-06 11:05:00,26.43,26.44,26.39,26.41,29400.0,20.7442,20.7521,20.7128,20.7285,29400.0
2015-02-06 11:10:00,26.41,26.42,26.39,26.39,20900.0,20.7285,20.7364,20.7128,20.7128,20900.0
2015-02-06 11:15:00,26.39,26.42,26.38,26.42,30000.0,20.7128,20.7364,20.705,20.7364,30000.0
2015-02-06 11:20:00,26.42,26.44,26.41,26.41,14100.0,20.7364,20.7521,20.7285,20.7285,14100.0
2015-02-06 11:25:00,26.41,26.43,26.39,26.39,40700.0,20.7285,20.7442,20.7128,20.7128,40700.0
2015-02-06 11:30:00,26.39,26.42,26.39,26.41,12800.0,20.7128,20.7364,20.7128,20.7285,12800.0
2015-02-06 11:35:00,26.41,26.41,26.37,26.4,18000.0,20.7285,20.7285,20.6971,20.7207,18000.0
2015-02-06 11:40:00,26.4,26.41,26.36,26.41,27700.0,20.7207,20.7285,20.6893,20.7285,27700.0
2015-02-06 11:45:00,26.41,26.44,26.4,26.44,15900.0,20.7285,20.7521,20.7207,20.7521,15900.0
2015-02-06 11:50:00,26.44,26.45,26.4,26.4,14700.0,20.7521,20.7599,20.7207,20.7207,14700.0
2015-02-06 11:55:00,26.39,26.4,26.38,26.39,15800.0,20.7128,20.7207,20.705,20.7128,15800.0
2015-02-06 12:00:00,26.38,26.4,26.38,26.39,8900.0,20.705,20.7207,20.705,20.7128,8900.0
2015-02-06 12:05:00,26.39,26.4,26.36,26.36,8000.0,20.7128,20.7207,20.6893,20.6893,8000.0
2015-02-06 12:10:00,26.37,26.38,26.36,26.38,8500.0,20.6971,20.705,20.6893,20.705,8500.0
2015-02-06 12:15:00,26.38,26.4,26.37,26.4,9000.0,20.705,20.7207,20.6971,20.7207,9000.0
2015-02-06 12:20:00,26.39,26.4,26.38,26.38,13600.0,20.7128,20.7207,20.705,20.705,13600.0
2015-02-06 12:25:00,26.38,26.42,26.38,26.41,15700.0,20.705,20.7364,20.705,20.7285,15700.0
2015-02-06 12:30:00,26.4,26.44,26.4,26.44,20800.0,20.7207,20.7521,20.7207,20.7521,20800.0
2015-02-06 12:35:00,26.43,26.45,26.39,26.4,18600.0,20.7442,20.7599,20.7128,20.7207,18600.0
2015-02-06 12:40:00,26.4,26.4,26.37,26.37,29500.0,20.7207,20.7207,20.6971,20.6971,29500.0
2015-02-06 12:45:00,26.36,26.39,26.34,26.38,19600.0,20.6893,20.7128,20.6736,20.705,19600.0
2015-02-06 12:50:00,26.37,26.38,26.35,26.35,11700.0,20.6971,20.705,20.6814,20.6814,11700.0
2015-02-06 12:55:00,26.36,26.4,26.35,26.39,10600.0,20.6893,20.7207,20.6814,20.7128,10600.0
2015-02-06 13:00:00,26.4,26.41,26.38,26.38,18000.0,20.7207,20.7285,20.705,20.705,18000.0
2015-02-06 13:05:00,26.38,26.4,26.36,26.4,43400.0,20.705,20.7207,20.6893,20.7207,43400.0
2015-02-06 13:10:00,26.39,26.4,26.38,26.39,37700.0,20.7128,20.7207,20.705,20.7128,37700.0
2015-02-06 13:15:00,26.39,26.41,26.37,26.39,23400.0,20.7128,20.7285,20.6971,20.7128,23400.0
2015-02-06 13:20:00,26.4,26.41,26.38,26.4,19900.0,20.7207,20.7285,20.705,20.7207,19900.0
2015-02-06 13:25:00,26.39,26.4,26.35,26.4,46700.0,20.7128,20.7207,20.6814,20.7207,46700.0
2015-02-06 13:30:00,26.41,26.41,26.37,26.39,20900.0,20.7285,20.7285,20.6971,20.7128,20900.0
2015-02-06 13:35:00,26.4,26.4,26.37,26.4,17000.0,20.7207,20.7207,20.6971,20.7207,17000.0
2015-02-06 13:40:00,26.41,26.42,26.4,26.41,15300.0,20.7285,20.7364,20.7207,20.7285,15300.0
2015-02-06 13:45:00,26.4,26.42,26.39,26.39,18500.0,20.7207,20.7364,20.7128,20.7128,18500.0
2015-02-06 13:50:00,26.39,26.43,26.39,26.4,24300.0,20.7128,20.7442,20.7128,20.7207,24300.0
2015-02-06 13:55:00,26.4,26.42,26.39,26.39,20500.0,20.7207,20.7364,20.7128,20.7128,20500.0
2015-02-06 14:00:00,26.39,26.4,26.37,26.4,39700.0,20.7128,20.7207,20.6971,20.7207,39700.0
2015-02-06 14:05:00,26.4,26.4,26.38,26.38,13300.0,20.7207,20.7207,20.705,20.705,13300.0
2015-02-06 14:10:00,26.38,26.42,26.37,26.41,33000.0,20.705,20.7364,20.6971,20.7285,33000.0
2015-02-06 14:15:00,26.41,26.41,26.39,26.41,7300.0,20.7285,20.7285,20.7128,20.7285,7300.0
2015-02-06 14:20:00,26.4,26.4,26.38,26.4,11500.0,20.7207,20.7207,20.705,20.7207,11500.0
2015-02-06 14:25:00,26.41,26.42,26.4,26.41,17800.0,20.7285,20.7364,20.7207,20.7285,17800.0
2015-02-06 14:30:00,26.42,26.43,26.4,26.43,24900.0,20.7364,20.7442,20.7207,20.7442,24900.0
2015-02-06 14:35:00,26.44,26.45,26.44,26.45,7100.0,20.7521,20.7599,20.7521,20.7599,7100.0
2015-02-06 14:40:00,26.45,26.46,26.44,26.45,32500.0,20.7599,20.7678,20.7521,20.7599,32500.0
2015-02-06 14:45:00,26.44,26.46,26.42,26.45,50100.0,20.7521,20.7678,20.7364,20.7599,50100.0
2015-02-06 14:50:00,26.45,26.45,26.43,26.45,48800.0,20.7599,20.7599,20.7442,20.7599,48800.0
2015-02-06 14:55:00,26.45,26.45,26.41,26.42,55000.0,20.7599,20.7599,20.7285,20.7364,55000.0
2015-02-06 15:00:00,26.42,26.42,26.35,26.37,88700.0,20.7364,20.7364,20.6814,20.6971,88700.0
2015-02-06 15:05:00,26.38,26.42,26.37,26.38,72400.0,20.705,20.7364,20.6971,20.705,72400.0
2015-02-06 15:10:00,26.38,26.38,26.35,26.37,63000.0,20.705,20.705,20.6814,20.6971,63000.0
2015-02-06 15:15:00,26.37,26.39,26.35,26.36,65600.0,20.6971,20.7128,20.6814,20.6893,65600.0
2015-02-06 15:20:00,26.35,26.4,26.35,26.38,51900.0,20.6814,20.7207,20.6814,20.705,51900.0
2015-02-06 15:25:00,26.38,26.39,26.32,26.34,53900.0,20.705,20.7128,20.6579,20.6736,53900.0
2015-02-06 15:30:00,26.34,26.39,26.33,26.38,65400.0,20.6736,20.7128,20.6657,20.705,65400.0
2015-02-06 15:35:00,26.38,26.39,26.36,26.39,59900.0,20.705,20.7128,20.6893,20.7128,59900.0
2015-02-06 15:40:00,26.39,26.39,26.35,26.38,102100.0,20.7128,20.7128,20.6814,20.705,102100.0
2015-02-06 15:45:00,26.37,26.38,26.35,26.36,129800.0,20.6971,20.705,20.6814,20.6893,129800.0
2015-02-06 15:50:00,26.36,26.38,26.35,26.38,143700.0,20.6893,20.705,20.6814,20.705,143700.0
2015-02-06 15:55:00,26.38,26.38,26.35,26.38,236300.0,20.705,20.705,20.6814,20.705,236300.0
2015-02-09 09:30:00,26.25,26.32,26.17,26.2,55300.0,20.603,20.6579,20.5402,20.5637,55300.0
2015-02-09 09:35:00,26.21,26.24,26.14,26.19,32300.0,20.5716,20.5951,20.5166,20.5559,32300.0
2015-02-09 09:40:00,26.19,26.23,26.18,26.21,48100.0,20.5559,20.5873,20.548,20.5716,48100.0
2015-02-09 09:45:00,26.21,26.27,26.2,26.21,44800.0,20.5716,20.6186,20.5637,20.5716,44800.0
2015-02-09 09:50:00,26.22,26.3,26.22,26.27,28400.0,20.5794,20.6422,20.5794,20.6186,28400.0
2015-02-09 09:55:00,26.27,26.34,26.27,26.32,69900.0,20.6186,20.6736,20.6186,20.6579,69900.0
2015-02-09 10:00:00,26.33,26.34,26.29,26.33,53700.0,20.6657,20.6736,20.6343,20.6657,53700.0
2015-02-09 10:05:00,26.33,26.35,26.32,26.33,34900.0,20.6657,20.6814,20.6579,20.6657,34900.0
2015-02-09 10:10:00,26.33,26.34,26.29,26.32,20000.0,20.6657,20.6736,20.6343,20.6579,20000.0
2015-02-09 10:15:00,26.32,26.37,26.32,26.36,32500.0,20.6579,20.6971,20.6579,20.6893,32500.0
2015-02-09 10:20:00,26.36,26.37,26.26,26.28,34000.0,20.6893,20.6971,20.6108,20.6265,34000.0
2015-02-09 10:25:00,26.28,26.29,26.25,26.25,23100.0,20.6265,20.6343,20.603,20.603,23100.0
2015-02-09 10:30:00,26.25,26.27,26.24,26.26,17200.0,20.603,20.6186,20.5951,20.6108,17200.0
2015-02-09 10:35:00,26.26,26.3,26.25,26.3,28200.0,20.6108,20.6422,20.603,20.6422,28200.0
2015-02-09 10:40:00,26.29,26.29,26.24,26.24,13500.0,20.6343,20.6343,20.5951,20.5951,13500.0
2015-02-09 10:45:00,26.24,26.24,26.21,26.22,12600.0,20.5951,20.5951,20.5716,20.5794,12600.0
2015-02-09 10:50:00,26.22,26.24,26.2,26.22,128700.0,20.5794,20.5951,20.5637,20.5794,128700.0
2015-02-09 10:55:00,26.21,26.24,26.21,26.23,16600.0,20.5716,20.5951,20.5716,20.5873,16600.0
2015-02-09 11:00:00,26.23,26.28,26.23,26.27,14200.0,20.5873,20.6265,20.5873,20.6186,14200.0
2015-02-09 11:05:00,26.26,26.31,26.26,26.3,12900.0,20.6108,20.65,20.6108,20.6422,12900.0
2015-02-09 11:10:00,26.3,26.3,26.27,26.29,13000.0,20.6422,20.6422,20.6186,20.6343,13000.0
2015-02-09 11:15:00,26.29,26.34,26.28,26.33,24800.0,20.6343,20.6736,20.6265,20.6657,24800.0
2015-02-09 11:20:00,26.34,26.35,26.33,26.35,29100.0,20.6736,20.6814,20.6657,20.6814,29100.0
2015-02-09 11:25:00,26.35,26.38,26.34,26.38,25800.0,20.6814,20.705,20.6736,20.705,25800.0
2015-02-09 11:30:00,26.37,26.38,26.33,26.34,25800.0,20.6971,20.705,20.6657,20.6736,25800.0
2015-02-09 11:35:00,26.34,26.35,26.33,26.33,16000.0,20.6736,20.6814,20.6657,20.6657,16000.0
2015-02-09 11:40:00,26.33,26.37,26.33,26.36,15800.0,20.6657,20.6971,20.6657,20.6893,15800.0
2015-02-09 11:45:00,26.36,26.36,26.33,26.33,15700.0,20.6893,20.6893,20.6657,20.6657,15700.0
2015-02-09 11:50:00,26.33,26.36,26.32,26.35,18800.0,20.6657,20.6893,20.6579,20.6814,18800.0
2015-02-09 11:55:00,26.34,26.35,26.34,26.34,11300.0,20.6736,20.6814,20.6736,20.6736,11300.0
2015-02-09 12:00:00,26.34,26.35,26.32,26.33,26000.0,20.6736,20.6814,20.6579,20.6657,26000.0
2015-02-09 12:05:00,26.33,26.37,26.32,26.37,22200.0,20.6657,20.6971,20.6579,20.6971,22200.0
2015-02-09 12:10:00,26.37,26.38,26.36,26.38,21200.0,20.6971,20.705,20.6893,20.705,21200.0
2015-02-09 12:15:00,26.38,26.38,26.36,26.38,23400.0,20.705,20.705,20.6893,20.705,23400.0
2015-02-09 12:20:00,26.38,26.4,26.37,26.4,19600.0,20.705,20.7207,20.6971,20.7207,19600.0
2015-02-09 12:25:00,26.39,26.42,26.39,26.42,23400.0,20.7128,20.7364,20.7128,20.7364,23400.0
2015-02-09 12:30:00,26.42,26.44,26.42,26.43,14300.0,20.7364,20.7521,20.7364,20.7442,14300.0
2015-02-09 12:35:00,26.43,26.44,26.42,26.44,14400.0,20.7442,20.7521,20.7364,20.7521,14400.0
2015-02-09 12:40:00,26.44,26.44,26.41,26.42,17100.0,20.7521,20.7521,20.7285,20.7364,17100.0
2015-02-09 12:45:00,26.42,26.44,26.41,26.43,12700.0,20.7364,20.7521,20.7285,20.7442,12700.0
2015-02-09 12:50:00,26.43,26.44,26.41,26.43,15400.0,20.7442,20.7521,20.7285,20.7442,15400.0
2015-02-09 12:55:00,26.44,26.44,26.42,26.43,15000.0,20.7521,20.7521,20.7364,20.7442,15000.0
2015-02-09 13:00:00,26.44,26.45,26.41,26.42,29800.0,20.7521,20.7599,20.7285,20.7364,29800.0
2015-02-09 13:05:00,26.43,26.44,26.42,26.42,15400.0,20.7442,20.7521,20.7364,20.7364,15400.0
2015-02-09 13:10:00,26.43,26.44,26.42,26.43,16300.0,20.7442,20.7521,20.7364,20.7442,16300.0
2015-02-09 13:15:00,26.43,26.44,26.42,26.42,16600.0,20.7442,20.7521,20.7364,20.7364,16600.0
2015-02-09 13:20:00,26.42,26.44,26.42,26.44,19100.0,20.7364,20.7521,20.7364,20.7521,19100.0
2015-02-09 13:25:00,26.43,26.45,26.42,26.43,34200.0,20.7442,20.7599,20.7364,20.7442,34200.0
2015-02-09 13:30:00,26.43,26.44,26.39,26.41,20000.0,20.7442,20.7521,20.7128,20.7285,20000.0
2015-02-09 13:35:00,26.41,26.41,26.38,26.4,12600.0,20.7285,20.7285,20.705,20.7207,12600.0
2015-02-09 13:40:00,26.39,26.41,26.37,26.37,22000.0,20.7128,20.7285,20.6971,20.6971,22000.0
2015-02-09 13:45:00,26.36,26.38,26.36,26.37,19000.0,20.6893,20.705,20.6893,20.6971,19000.0
2015-02-09 13:50:00,26.37,26.39,26.36,26.39,13700.0,20.6971,20.7128,20.6893,20.7128,13700.0
2015-02-09 13:55:00,26.39,26.41,26.39,26.4,24500.0,20.7128,20.7285,20.7128,20.7207,24500.0
2015-02-09 14:00:00,26.4,26.41,26.4,26.4,19700.0,20.7207,20.7285,20.7207,20.7207,19700.0
2015-02-09 14:05:00,26.4,26.41,26.38,26.39,19600.0,20.7207,20.7285,20.705,20.7128,19600.0
2015-02-09 14:10:00,26.39,26.4,26.36,26.37,21200.0,20.7128,20.7207,20.6893,20.6971,21200.0
2015-02-09 14:15:00,26.37,26.38,26.35,26.36,14500.0,20.6971,20.705,20.6814,20.6893,14500.0
2015-02-09 14:20:00,26.36,26.38,26.35,26.36,25100.0,20.6893,20.705,20.6814,20.6893,25100.0
2015-02-09 14:25:00,26.36,26.39,26.36,26.39,18200.0,20.6893,20.7128,20.6893,20.7128,18200.0
2015-02-09 14:30:00,26.39,26.4,26.38,26.39,19000.0,20.7128,20.7207,20.705,20.7128,19000.0
2015-02-09 14:35:00,26.4,26.42,26.39,26.42,10700.0,20.7207,20.7364,20.7128,20.7364,10700.0
2015-02-09 14:40:00,26.42,26.44,26.42,26.44,35300.0,20.7364,20.7521,20.7364,20.7521,35300.0
2015-02-09 14:45:00,26.44,26.44,26.39,26.41,27700.0,20.7521,20.7521,20.7128,20.7285,27700.0
2015-02-09 14:50:00,26.41,26.41,26.39,26.39,14800.0,20.7285,20.7285,20.7128,20.7128,14800.0
2015-02-09 14:55:00,26.39,26.41,26.38,26.38,19800.0,20.7128,20.7285,20.705,20.705,19800.0
2015-02-09 15:00:00,26.38,26.39,26.33,26.34,16000.0,20.705,20.7128,20.6657,20.6736,16000.0
2015-02-09 15:05:00,26.34,26.35,26.3,26.32,33100.0,20.6736,20.6814,20.6422,20.6579,33100.0
2015-02-09 15:10:00,26.31,26.34,26.31,26.34,11900.0,20.65,20.6736,20.65,20.6736,11900.0
2015-02-09 15:15:00,26.33,26.34,26.31,26.31,40900.0,20.6657,20.6736,20.65,20.65,40900.0
2015-02-09 15:20:00,26.31,26.36,26.3,26.34,26700.0,20.65,20.6893,20.6422,20.6736,26700.0
2015-02-09 15:25:00,26.34,26.36,26.34,26.36,11700.0,20.6736,20.6893,20.6736,20.6893,11700.0
2015-02-09 15:30:00,26.36,26.36,26.31,26.33,35000.0,20.6893,20.6893,20.65,20.6657,35000.0
2015-02-09 15:35:00,26.33,26.35,26.3,26.34,40800.0,20.6657,20.6814,20.6422,20.6736,40800.0
2015-02-09 15:40:00,26.33,26.38,26.33,26.37,47000.0,20.6657,20.705,20.6657,20.6971,47000.0
2015-02-09 15:45:00,26.36,26.38,26.35,26.38,45900.0,20.6893,20.705,20.6814,20.705,45900.0
2015-02-09 15:50:00,26.38,26.4,26.35,26.36,127700.0,20.705,20.7207,20.6814,20.6893,127700.0
2015-02-09 15:55:00,26.36,26.37,26.34,26.34,166700.0,20.6893,20.6971,20.6736,20.6736,166700.0
2015-02-10 09:30:00,26.5,26.5,26.35,26.44,25000.0,20.7992,20.7992,20.6814,20.7521,25000.0
2015-02-10 09:35:00,26.42,26.47,26.4,26.44,15000.0,20.7364,20.7756,20.7207,20.7521,15000.0
2015-02-10 09:40:00,26.43,26.44,26.36,26.38,22200.0,20.7442,20.7521,20.6893,20.705,22200.0
2015-02-10 09:45:00,26.37,26.44,26.37,26.42,12000.0,20.6971,20.7521,20.6971,20.7364,12000.0
2015-02-10 09:50:00,26.42,26.44,26.37,26.37,9500.0,20.7364,20.7521,20.6971,20.6971,9500.0
2015-02-10 09:55:00,26.38,26.4,26.37,26.38,15800.0,20.705,20.7207,20.6971,20.705,15800.0
2015-02-10 10:00:00,26.38,26.45,26.37,26.41,77900.0,20.705,20.7599,20.6971,20.7285,77900.0
2015-02-10 10:05:00,26.41,26.47,26.4,26.46,21800.0,20.7285,20.7756,20.7207,20.7678,21800.0
2015-02-10 10:10:00,26.46,26.49,26.46,26.48,16800.0,20.7678,20.7913,20.7678,20.7835,16800.0
2015-02-10 10:15:00,26.48,26.53,26.46,26.46,21400.0,20.7835,20.8227,20.7678,20.7678,21400.0
2015-02-10 10:20:00,26.46,26.46,26.4,26.41,11100.0,20.7678,20.7678,20.7207,20.7285,11100.0
2015-02-10 10:25:00,26.42,26.44,26.41,26.43,52100.0,20.7364,20.7521,20.7285,20.7442,52100.0
2015-02-10 10:30:00,26.43,26.43,26.39,26.42,16900.0,20.7442,20.7442,20.7128,20.7364,16900.0
2015-02-10 10:35:00,26.42,26.42,26.39,26.42,10700.0,20.7364,20.7364,20.7128,20.7364,10700.0
2015-02-10 10:40:00,26.42,26.43,26.37,26.39,17200.0,20.7364,20.7442,20.6971,20.7128,17200.0
2015-02-10 10:45:00,26.38,26.39,26.32,26.36,61700.0,20.705,20.7128,20.6579,20.6893,61700.0
2015-02-10 10:50:00,26.36,26.4,26.35,26.37,32800.0,20.6893,20.7207,20.6814,20.6971,32800.0
2015-02-10 10:55:00,26.38,26.41,26.37,26.41,14800.0,20.705,20.7285,20.6971,20.7285,14800.0
2015-02-10 11:00:00,26.41,26.42,26.39,26.4,16100.0,20.7285,20.7364,20.7128,20.7207,16100.0
2015-02-10 11:05:00,26.41,26.47,26.41,26.47,35400.0,20.7285,20.7756,20.7285,20.7756,35400.0
2015-02-10 11:10:00,26.47,26.49,26.46,26.48,37900.0,20.7756,20.7913,20.7678,20.7835,37900.0
2015-02-10 11:15:00,26.49,26.52,26.47,26.51,40200.0,20.7913,20.8149,20.7756,20.807,40200.0
2015-02-10 11:20:00,26.5,26.53,26.5,26.5,13900.0,20.7992,20.8227,20.7992,20.7992,13900.0
2015-02-10 11:25:00,26.49,26.51,26.48,26.51,9100.0,20.7913,20.807,20.7835,20.807,9100.0
2015-02-10 11:30:00,26.51,26.52,26.48,26.51,11000.0,20.807,20.8149,20.7835,20.807,11000.0
2015-02-10 11:35:00,26.51,26.54,26.51,26.53,25900.0,20.807,20.8306,20.807,20.8227,25900.0
2015-02-10 11:40:00,26.52,26.53,26.52,26.53,3800.0,20.8149,20.8227,20.8149,20.8227,3800.0
2015-02-10 11:45:00,26.52,26.54,26.5,26.54,19100.0,20.8149,20.8306,20.7992,20.8306,19100.0
2015-02-10 11:50:00,26.54,26.54,26.51,26.52,9500.0,20.8306,20.8306,20.807,20.8149,9500.0
2015-02-10 11:55:00,26.52,26.52,26.5,26.5,6600.0,20.8149,20.8149,20.7992,20.7992,6600.0
2015-02-10 12:00:00,26.51,26.51,26.46,26.47,18700.0,20.807,20.807,20.7678,20.7756,18700.0
2015-02-10 12:05:00,26.46,26.48,26.46,26.48,8900.0,20.7678,20.7835,20.7678,20.7835,8900.0
2015-02-10 12:10:00,26.48,26.54,26.48,26.53,36900.0,20.7835,20.8306,20.7835,20.8227,36900.0
2015-02-10 12:15:00,26.53,26.54,26.51,26.54,11300.0,20.8227,20.8306,20.807,20.8306,11300.0
2015-02-10 12:20:00,26.55,26.55,26.53,26.54,11300.0,20.8384,20.8384,20.8227,20.8306,11300.0
2015-02-10 12:25:00,26.54,26.54,26.51,26.52,7200.0,20.8306,20.8306,20.807,20.8149,7200.0
2015-02-10 12:30:00,26.52,26.52,26.5,26.51,10600.0,20.8149,20.8149,20.7992,20.807,10600.0
2015-02-10 12:35:00,26.51,26.52,26.49,26.52,10900.0,20.807,20.8149,20.7913,20.8149,10900.0
2015-02-10 12:40:00,26.51,26.52,26.5,26.51,7200.0,20.807,20.8149,20.7992,20.807,7200.0
2015-02-10 12:45:00,26.51,26.54,26.51,26.54,11200.0,20.807,20.8306,20.807,20.8306,11200.0
2015-02-10 12:50:00,26.54,26.54,26.52,26.53,22900.0,20.8306,20.8306,20.8149,20.8227,22900.0
2015-02-10 12:55:00,26.53,26.53,26.52,26.52,9300.0,20.8227,20.8227,20.8149,20.8149,9300.0
2015-02-10 13:00:00,26.52,26.53,26.49,26.5,16400.0,20.8149,20.8227,20.7913,20.7992,16400.0
2015-02-10 13:05:00,26.5,26.5,26.48,26.49,6400.0,20.7992,20.7992,20.7835,20.7913,6400.0
2015-02-10 13:10:00,26.48,26.5,26.47,26.47,14900.0,20.7835,20.7992,20.7756,20.7756,14900.0
2015-02-10 13:15:00,26.47,26.49,26.45,26.48,18000.0,20.7756,20.7913,20.7599,20.7835,18000.0
2015-02-10 13:20:00,26.47,26.48,26.43,26.43,8700.0,20.7756,20.7835,20.7442,20.7442,8700.0
2015-02-10 13:25:00,26.43,26.44,26.42,26.42,29100.0,20.7442,20.7521,20.7364,20.7364,29100.0
2015-02-10 13:30:00,26.41,26.42,26.39,26.4,45600.0,20.7285,20.7364,20.7128,20.7207,45600.0
2015-02-10 13:35:00,26.39,26.45,26.39,26.45,75300.0,20.7128,20.7599,20.7128,20.7599,75300.0
2015-02-10 13:40:00,26.44,26.45,26.41,26.42,8200.0,20.7521,20.7599,20.7285,20.7364,8200.0
2015-02-10 13:45:00,26.42,26.44,26.41,26.44,9000.0,20.7364,20.7521,20.7285,20.7521,9000.0
2015-02-10 13:50:00,26.44,26.45,26.41,26.41,12200.0,20.7521,20.7599,20.7285,20.7285,12200.0
2015-02-10 13:55:00,26.42,26.42,26.39,26.39,23000.0,20.7364,20.7364,20.7128,20.7128,23000.0
2015-02-10 14:00:00,26.39,26.41,26.39,26.41,20500.0,20.7128,20.7285,20.7128,20.7285,20500.0
2015-02-10 14:05:00,26.41,26.44,26.4,26.42,39000.0,20.7285,20.7521,20.7207,20.7364,39000.0
2015-02-10 14:10:00,26.42,26.43,26.41,26.43,28900.0,20.7364,20.7442,20.7285,20.7442,28900.0
2015-02-10 14:15:00,26.43,26.47,26.42,26.45,63800.0,20.7442,20.7756,20.7364,20.7599,63800.0
2015-02-10 14:20:00,26.45,26.46,26.41,26.42,21800.0,20.7599,20.7678,20.7285,20.7364,21800.0
2015-02-10 14:25:00,26.43,26.46,26.42,26.46,22500.0,20.7442,20.7678,20.7364,20.7678,22500.0
2015-02-10 14:30:00,26.46,26.46,26.42,26.45,28000.0,20.7678,20.7678,20.7364,20.7599,28000.0
2015-02-10 14:35:00,26.45,26.46,26.43,26.45,20100.0,20.7599,20.7678,20.7442,20.7599,20100.0
2015-02-10 14:40:00,26.45,26.45,26.44,26.45,31300.0,20.7599,20.7599,20.7521,20.7599,31300.0
2015-02-10 14:45:00,26.45,26.46,26.42,26.43,41900.0,20.7599,20.7678,20.7364,20.7442,41900.0
2015-02-10 14:50:00,26.43,26.44,26.42,26.43,22400.0,20.7442,20.7521,20.7364,20.7442,22400.0
2015-02-10 14:55:00,26.43,26.47,26.42,26.47,25200.0,20.7442,20.7756,20.7364,20.7756,25200.0
2015-02-10 15:00:00,26.46,26.48,26.46,26.47,49700.0,20.7678,20.7835,20.7678,20.7756,49700.0
2015-02-10 15:05:00,26.46,26.47,26.44,26.46,25500.0,20.7678,20.7756,20.7521,20.7678,25500.0
2015-02-10 15:10:00,26.47,26.48,26.44,26.46,116700.0,20.7756,20.7835,20.7521,20.7678,116700.0
2015-02-10 15:15:00,26.45,26.46,26.44,26.45,58100.0,20.7599,20.7678,20.7521,20.7599,58100.0
2015-02-10 15:20:00,26.45,26.45,26.44,26.45,20500.0,20.7599,20.7599,20.7521,20.7599,20500.0
2015-02-10 15:25:00,26.45,26.48,26.44,26.48,51600.0,20.7599,20.7835,20.7521,20.7835,51600.0
2015-02-10 15:30:00,26.48,26.48,26.43,26.44,70800.0,20.7835,20.7835,20.7442,20.7521,70800.0
2015-02-10 15:35:00,26.45,26.46,26.44,26.45,69900.0,20.7599,20.7678,20.7521,20.7599,69900.0
2015-02-10 15:40:00,26.45,26.48,26.44,26.48,45800.0,20.7599,20.7835,20.7521,20.7835,45800.0
2015-02-10 15:45:00,26.48,26.48,26.44,26.46,91800.0,20.7835,20.7835,20.7521,20.7678,91800.0
2015-02-10 15:50:00,26.45,26.46,26.45,26.45,111700.0,20.7599,20.7678,20.7599,20.7599,111700.0
2015-02-10 15:55:00,26.46,26.48,26.44,26.46,273700.0,20.7678,20.7835,20.7521,20.7678,273700.0
2015-02-11 09:30:00,26.45,26.52,26.45,26.5,12900.0,20.7599,20.8149,20.7599,20.7992,12900.0
2015-02-11 09:35:00,26.51,26.53,26.5,26.53,17300.0,20.807,20.8227,20.7992,20.8227,17300.0
2015-02-11 09:40:00,26.53,26.56,26.51,26.51,13600.0,20.8227,20.8463,20.807,20.807,13600.0
2015-02-11 09:45:00,26.51,26.52,26.49,26.52,10000.0,20.807,20.8149,20.7913,20.8149,10000.0
2015-02-11 09:50:00,26.51,26.52,26.49,26.51,5600.0,20.807,20.8149,20.7913,20.807,5600.0
2015-02-11 09:55:00,26.51,26.59,26.5,26.58,28500.0,20.807,20.8698,20.7992,20.862,28500.0
2015-02-11 10:00:00,26.59,26.59,26.55,26.56,5400.0,20.8698,20.8698,20.8384,20.8463,5400.0
2015-02-11 10:05:00,26.55,26.56,26.52,26.53,10300.0,20.8384,20.8463,20.8149,20.8227,10300.0
2015-02-11 10:10:00,26.53,26.54,26.5,26.5,5100.0,20.8227,20.8306,20.7992,20.7992,5100.0
2015-02-11 10:15:00,26.5,26.51,26.45,26.46,10400.0,20.7992,20.807,20.7599,20.7678,10400.0
2015-02-11 10:20:00,26.44,26.49,26.44,26.48,16400.0,20.7521,20.7913,20.7521,20.7835,16400.0
2015-02-11 10:25:00,26.48,26.49,26.44,26.49,4500.0,20.7835,20.7913,20.7521,20.7913,4500.0
2015-02-11 10:30:00,26.48,26.48,26.43,26.46,7200.0,20.7835,20.7835,20.7442,20.7678,7200.0
2015-02-11 10:35:00,26.46,26.52,26.46,26.51,28200.0,20.7678,20.8149,20.7678,20.807,28200.0
2015-02-11 10:40:00,26.52,26.55,26.51,26.53,19300.0,20.8149,20.8384,20.807,20.8227,19300.0
2015-02-11 10:45:00,26.53,26.54,26.51,26.54,25900.0,20.8227,20.8306,20.807,20.8306,25900.0
2015-02-11 10:50:00,26.54,26.57,26.53,26.57,10400.0,20.8306,20.8541,20.8227,20.8541,10400.0
2015-02-11 10:55:00,26.57,26.58,26.54,26.57,9100.0,20.8541,20.862,20.8306,20.8541,9100.0
2015-02-11 11:00:00,26.56,26.61,26.56,26.6,17600.0,20.8463,20.8855,20.8463,20.8777,17600.0
2015-02-11 11:05:00,26.61,26.63,26.6,26.62,10400.0,20.8855,20.9012,20.8777,20.8934,10400.0
2015-02-11 11:10:00,26.62,26.66,26.62,26.62,9500.0,20.8934,20.9247,20.8934,20.8934,9500.0
2015-02-11 11:15:00,26.62,26.66,26.62,26.66,13100.0,20.8934,20.9247,20.8934,20.9247,13100.0
2015-02-11 11:20:00,26.65,26.68,26.64,26.68,6300.0,20.9169,20.9404,20.9091,20.9404,6300.0
2015-02-11 11:25:00,26.68,26.69,26.67,26.68,21200.0,20.9404,20.9483,20.9326,20.9404,21200.0
2015-02-11 11:30:00,26.67,26.67,26.62,26.66,15700.0,20.9326,20.9326,20.8934,20.9247,15700.0
2015-02-11 11:35:00,26.67,26.69,26.66,26.69,11600.0,20.9326,20.9483,20.9247,20.9483,11600.0
2015-02-11 11:40:00,26.69,26.71,26.67,26.71,35600.0,20.9483,20.964,20.9326,20.964,35600.0
2015-02-11 11:45:00,26.7,26.75,26.7,26.73,74100.0,20.9561,20.9954,20.9561,20.9797,74100.0
2015-02-11 11:50:00,26.74,26.75,26.71,26.74,37000.0,20.9875,20.9954,20.964,20.9875,37000.0
2015-02-11 11:55:00,26.75,26.75,26.71,26.71,15200.0,20.9954,20.9954,20.964,20.964,15200.0
2015-02-11 12:00:00,26.71,26.71,26.69,26.69,11600.0,20.964,20.964,20.9483,20.9483,11600.0
2015-02-11 12:05:00,26.69,26.72,26.69,26.7,18100.0,20.9483,20.9718,20.9483,20.9561,18100.0
2015-02-11 12:10:00,26.7,26.7,26.68,26.7,5200.0,20.9561,20.9561,20.9404,20.9561,5200.0
2015-02-11 12:15:00,26.7,26.71,26.68,26.71,8300.0,20.9561,20.964,20.9404,20.964,8300.0
2015-02-11 12:20:00,26.71,26.73,26.7,26.73,14000.0,20.964,20.9797,20.9561,20.9797,14000.0
2015-02-11 12:25:00,26.72,26.73,26.71,26.72,10500.0,20.9718,20.9797,20.964,20.9718,10500.0
2015-02-11 12:30:00,26.72,26.73,26.71,26.71,8800.0,20.9718,20.9797,20.964,20.964,8800.0
2015-02-11 12:35:00,26.71,26.74,26.71,26.71,32200.0,20.964,20.9875,20.964,20.964,32200.0
2015-02-11 12:40:00,26.7,26.71,26.65,26.66,11500.0,20.9561,20.964,20.9169,20.9247,11500.0
2015-02-11 12:45:00,26.65,26.68,26.65,26.66,10700.0,20.9169,20.9404,20.9169,20.9247,10700.0
2015-02-11 12:50:00,26.66,26.68,26.66,26.66,21600.0,20.9247,20.9404,20.9247,20.9247,21600.0
2015-02-11 12:55:00,26.65,26.65,26.62,26.63,16100.0,20.9169,20.9169,20.8934,20.9012,16100.0
2015-02-11 13:00:00,26.63,26.65,26.61,26.61,40900.0,20.9012,20.9169,20.8855,20.8855,40900.0
2015-02-11 13:05:00,26.61,26.61,26.58,26.59,16600.0,20.8855,20.8855,20.862,20.8698,16600.0
2015-02-11 13:10:00,26.59,26.59,26.53,26.55,30700.0,20.8698,20.8698,20.8227,20.8384,30700.0
2015-02-11 13:15:00,26.53,26.57,26.52,26.55,217000.0,20.8227,20.8541,20.8149,20.8384,217000.0
2015-02-11 13:20:00,26.54,26.58,26.54,26.56,10700.0,20.8306,20.862,20.8306,20.8463,10700.0
2015-02-11 13:25:00,26.56,26.57,26.55,26.57,8700.0,20.8463,20.8541,20.8384,20.8541,8700.0
2015-02-11 13:30:00,26.56,26.57,26.54,26.55,6500.0,20.8463,20.8541,20.8306,20.8384,6500.0
2015-02-11 13:35:00,26.55,26.57,26.54,26.56,7600.0,20.8384,20.8541,20.8306,20.8463,7600.0
2015-02-11 13:40:00,26.55,26.58,26.55,26.55,19900.0,20.8384,20.862,20.8384,20.8384,19900.0
2015-02-11 13:45:00,26.55,26.56,26.54,26.55,5000.0,20.8384,20.8463,20.8306,20.8384,5000.0
2015-02-11 13:50:00,26.56,26.57,26.54,26.55,5100.0,20.8463,20.8541,20.8306,20.8384,5100.0
2015-02-11 13:55:00,26.54,26.61,26.53,26.59,21100.0,20.8306,20.8855,20.8227,20.8698,21100.0
2015-02-11 14:00:00,26.6,26.62,26.59,26.61,15700.0,20.8777,20.8934,20.8698,20.8855,15700.0
2015-02-11 14:05:00,26.61,26.63,26.6,26.62,12500.0,20.8855,20.9012,20.8777,20.8934,12500.0
2015-02-11 14:10:00,26.61,26.62,26.59,26.6,13500.0,20.8855,20.8934,20.8698,20.8777,13500.0
2015-02-11 14:15:00,26.6,26.61,26.58,26.59,16800.0,20.8777,20.8855,20.862,20.8698,16800.0
2015-02-11 14:20:00,26.58,26.59,26.56,26.56,11800.0,20.862,20.8698,20.8463,20.8463,11800.0
2015-02-11 14:25:00,26.55,26.56,26.53,26.55,707800.0,20.8384,20.8463,20.8227,20.8384,707800.0
2015-02-11 14:30:00,26.56,26.61,26.56,26.61,16800.0,20.8463,20.8855,20.8463,20.8855,16800.0
2015-02-11 14:35:00,26.61,26.63,26.61,26.63,15700.0,20.8855,20.9012,20.8855,20.9012,15700.0
2015-02-11 14:40:00,26.63,26.65,26.62,26.63,11800.0,20.9012,20.9169,20.8934,20.9012,11800.0
2015-02-11 14:45:00,26.63,26.66,26.63,26.64,45400.0,20.9012,20.9247,20.9012,20.9091,45400.0
2015-02-11 14:50:00,26.64,26.65,26.62,26.63,20100.0,20.9091,20.9169,20.8934,20.9012,20100.0
2015-02-11 14:55:00,26.63,26.64,26.6,26.62,9400.0,20.9012,20.9091,20.8777,20.8934,9400.0
2015-02-11 15:00:00,26.62,26.65,26.61,26.63,15100.0,20.8934,20.9169,20.8855,20.9012,15100.0
2015-02-11 15:05:00,26.63,26.64,26.6,26.63,10000.0,20.9012,20.9091,20.8777,20.9012,10000.0
2015-02-11 15:10:00,26.62,26.64,26.61,26.63,15300.0,20.8934,20.9091,20.8855,20.9012,15300.0
2015-02-11 15:15:00,26.62,26.64,26.6,26.62,27100.0,20.8934,20.9091,20.8777,20.8934,27100.0
2015-02-11 15:20:00,26.62,26.66,26.62,26.65,23900.0,20.8934,20.9247,20.8934,20.9169,23900.0
2015-02-11 15:25:00,26.66,26.71,26.66,26.68,35500.0,20.9247,20.964,20.9247,20.9404,35500.0
2015-02-11 15:30:00,26.68,26.7,26.64,26.64,22700.0,20.9404,20.9561,20.9091,20.9091,22700.0
2015-02-11 15:35:00,26.64,26.67,26.63,26.66,27600.0,20.9091,20.9326,20.9012,20.9247,27600.0
2015-02-11 15:40:00,26.67,26.69,26.65,26.67,38900.0,20.9326,20.9483,20.9169,20.9326,38900.0
2015-02-11 15:45:00,26.67,26.68,26.65,26.66,44000.0,20.9326,20.9404,20.9169,20.9247,44000.0
2015-02-11 15:50:00,26.66,26.67,26.65,26.67,43500.0,20.9247,20.9326,20.9169,20.9326,43500.0
2015-02-11 15:55:00,26.66,26.67,26.65,26.66,132100.0,20.9247,20.9326,20.9169,20.9247,132100.0
2015-02-12 09:30:00,26.71,26.77,26.71,26.74,45600.0,20.964,21.0111,20.964,20.9875,45600.0
2015-02-12 09:35:00,26.74,26.76,26.72,26.75,18200.0,20.9875,21.0032,20.9718,20.9954,18200.0
2015-02-12 09:40:00,26.75,26.76,26.69,26.73,27500.0,20.9954,21.0032,20.9483,20.9797,27500.0
2015-02-12 09:45:00,26.73,26.78,26.73,26.76,14500.0,20.9797,21.0189,20.9797,21.0032,14500.0
2015-02-12 09:50:00,26.77,26.78,26.73,26.74,69800.0,21.0111,21.0189,20.9797,20.9875,69800.0
2015-02-12 09:55:00,26.74,26.75,26.73,26.74,35900.0,20.9875,20.9954,20.9797,20.9875,35900.0
2015-02-12 10:00:00,26.75,26.75,26.73,26.75,36500.0,20.9954,20.9954,20.9797,20.9954,36500.0
2015-02-12 10:05:00,26.75,26.76,26.73,26.74,58900.0,20.9954,21.0032,20.9797,20.9875,58900.0
2015-02-12 10:10:00,26.74,26.79,26.72,26.79,104900.0,20.9875,21.0268,20.9718,21.0268,104900.0
2015-02-12 10:15:00,26.79,26.8,26.77,26.78,61900.0,21.0268,21.0346,21.0111,21.0189,61900.0
2015-02-12 10:20:00,26.78,26.8,26.76,26.77,51400.0,21.0189,21.0346,21.0032,21.0111,51400.0
2015-02-12 10:25:00,26.76,26.77,26.74,26.75,14300.0,21.0032,21.0111,20.9875,20.9954,14300.0
2015-02-12 10:30:00,26.75,26.76,26.74,26.75,17200.0,20.9954,21.0032,20.9875,20.9954,17200.0
2015-02-12 10:35:00,26.75,26.77,26.75,26.77,26300.0,20.9954,21.0111,20.9954,21.0111,26300.0
2015-02-12 10:40:00,26.77,26.77,26.73,26.73,39700.0,21.0111,21.0111,20.9797,20.9797,39700.0
2015-02-12 10:45:00,26.73,26.75,26.71,26.72,24400.0,20.9797,20.9954,20.964,20.9718,24400.0
2015-02-12 10:50:00,26.71,26.74,26.7,26.74,37400.0,20.964,20.9875,20.9561,20.9875,37400.0
2015-02-12 10:55:00,26.74,26.75,26.72,26.72,35100.0,20.9875,20.9954,20.9718,20.9718,35100.0
2015-02-12 11:00:00,26.72,26.73,26.71,26.73,14200.0,20.9718,20.9797,20.964,20.9797,14200.0
2015-02-12 11:05:00,26.73,26.74,26.72,26.73,12100.0,20.9797,20.9875,20.9718,20.9797,12100.0
2015-02-12 11:10:00,26.73,26.75,26.72,26.75,9900.0,20.9797,20.9954,20.9718,20.9954,9900.0
2015-02-12 11:15:00,26.75,26.75,26.72,26.73,8200.0,20.9954,20.9954,20.9718,20.9797,8200.0
2015-02-12 11:20:00,26.72,26.73,26.71,26.73,24100.0,20.9718,20.9797,20.964,20.9797,24100.0
2015-02-12 11:25:00,26.73,26.76,26.72,26.75,31800.0,20.9797,21.0032,20.9718,20.9954,31800.0
2015-02-12 11:30:00,26.75,26.77,26.74,26.75,57700.0,20.9954,21.0111,20.9875,20.9954,57700.0
2015-02-12 11:35:00,26.75,26.75,26.74,26.75,18800.0,20.9954,20.9954,20.9875,20.9954,18800.0
2015-02-12 11:40:00,26.75,26.75,26.74,26.75,24400.0,20.9954,20.9954,20.9875,20.9954,24400.0
2015-02-12 11:45:00,26.75,26.75,26.72,26.73,23500.0,20.9954,20.9954,20.9718,20.9797,23500.0
2015-02-12 11:50:00,26.73,26.75,26.73,26.74,19200.0,20.9797,20.9954,20.9797,20.9875,19200.0
2015-02-12 11:55:00,26.73,26.74,26.7,26.71,41000.0,20.9797,20.9875,20.9561,20.964,41000.0
2015-02-12 12:00:00,26.71,26.74,26.71,26.74,12600.0,20.964,20.9875,20.964,20.9875,12600.0
2015-02-12 12:05:00,26.74,26.75,26.73,26.73,10100.0,20.9875,20.9954,20.9797,20.9797,10100.0
2015-02-12 12:10:00,26.73,26.75,26.72,26.74,13000.0,20.9797,20.9954,20.9718,20.9875,13000.0
2015-02-12 12:15:00,26.74,26.75,26.73,26.75,13600.0,20.9875,20.9954,20.9797,20.9954,13600.0
2015-02-12 12:20:00,26.76,26.78,26.74,26.77,22800.0,21.0032,21.0189,20.9875,21.0111,22800.0
2015-02-12 12:25:00,26.78,26.78,26.76,26.77,25800.0,21.0189,21.0189,21.0032,21.0111,25800.0
2015-02-12 12:30:00,26.77,26.77,26.75,26.75,33100.0,21.0111,21.0111,20.9954,20.9954,33100.0
2015-02-12 12:35:00,26.76,26.76,26.75,26.76,17300.0,21.0032,21.0032,20.9954,21.0032,17300.0
2015-02-12 12:40:00,26.76,26.76,26.75,26.76,26100.0,21.0032,21.0032,20.9954,21.0032,26100.0
2015-02-12 12:45:00,26.76,26.76,26.74,26.75,30700.0,21.0032,21.0032,20.9875,20.9954,30700.0
2015-02-12 12:50:00,26.76,26.77,26.75,26.77,25700.0,21.0032,21.0111,20.9954,21.0111,25700.0
2015-02-12 12:55:00,26.77,26.81,26.76,26.81,23200.0,21.0111,21.0425,21.0032,21.0425,23200.0
2015-02-12 13:00:00,26.81,26.83,26.79,26.82,22700.0,21.0425,21.0582,21.0268,21.0503,22700.0
2015-02-12 13:05:00,26.82,26.84,26.82,26.84,20700.0,21.0503,21.066,21.0503,21.066,20700.0
2015-02-12 13:10:00,26.84,26.85,26.83,26.84,15200.0,21.066,21.0739,21.0582,21.066,15200.0
2015-02-12 13:15:00,26.84,26.84,26.81,26.82,20000.0,21.066,21.066,21.0425,21.0503,20000.0
2015-02-12 13:20:00,26.81,26.82,26.78,26.8,27000.0,21.0425,21.0503,21.0189,21.0346,27000.0
2015-02-12 13:25:00,26.8,26.81,26.79,26.79,18800.0,21.0346,21.0425,21.0268,21.0268,18800.0
2015-02-12 13:30:00,26.78,26.82,26.77,26.82,127000.0,21.0189,21.0503,21.0111,21.0503,127000.0
2015-02-12 13:35:00,26.82,26.82,26.8,26.8,29100.0,21.0503,21.0503,21.0346,21.0346,29100.0
2015-02-12 13:40:00,26.8,26.82,26.79,26.81,44400.0,21.0346,21.0503,21.0268,21.0425,44400.0
2015-02-12 13:45:00,26.81,26.82,26.81,26.82,24300.0,21.0425,21.0503,21.0425,21.0503,24300.0
2015-02-12 13:50:00,26.81,26.83,26.81,26.82,30500.0,21.0425,21.0582,21.0425,21.0503,30500.0
2015-02-12 13:55:00,26.82,26.83,26.81,26.82,21600.0,21.0503,21.0582,21.0425,21.0503,21600.0
2015-02-12 14:00:00,26.82,26.85,26.82,26.84,33400.0,21.0503,21.0739,21.0503,21.066,33400.0
2015-02-12 14:05:00,26.84,26.87,26.84,26.87,21700.0,21.066,21.0896,21.066,21.0896,21700.0
2015-02-12 14:10:00,26.87,26.88,26.86,26.88,17400.0,21.0896,21.0974,21.0817,21.0974,17400.0
2015-02-12 14:15:00,26.88,26.88,26.86,26.86,20200.0,21.0974,21.0974,21.0817,21.0817,20200.0
2015-02-12 14:20:00,26.87,26.87,26.86,26.87,53800.0,21.0896,21.0896,21.0817,21.0896,53800.0
2015-02-12 14:25:00,26.86,26.9,26.86,26.89,31400.0,21.0817,21.1131,21.0817,21.1053,31400.0
2015-02-12 14:30:00,26.89,26.9,26.88,26.89,21400.0,21.1053,21.1131,21.0974,21.1053,21400.0
2015-02-12 14:35:00,26.89,26.91,26.88,26.91,40600.0,21.1053,21.121,21.0974,21.121,40600.0
2015-02-12 14:40:00,26.91,26.92,26.9,26.92,47700.0,21.121,21.1288,21.1131,21.1288,47700.0
2015-02-12 14:45:00,26.92,26.95,26.92,26.95,47000.0,21.1288,21.1524,21.1288,21.1524,47000.0
2015-02-12 14:50:00,26.95,26.96,26.94,26.95,58600.0,21.1524,21.1602,21.1445,21.1524,58600.0
2015-02-12 14:55:00,26.95,26.97,26.95,26.96,31700.0,21.1524,21.1681,21.1524,21.1602,31700.0
2015-02-12 15:00:00,26.96,26.98,26.95,26.97,39100.0,21.1602,21.1759,21.1524,21.1681,39100.0
2015-02-12 15:05:00,26.96,26.97,26.96,26.96,17700.0,21.1602,21.1681,21.1602,21.1602,17700.0
2015-02-12 15:10:00,26.96,26.97,26.95,26.97,35200.0,21.1602,21.1681,21.1524,21.1681,35200.0
2015-02-12 15:15:00,26.97,27.01,26.97,27.0,59500.0,21.1681,21.1995,21.1681,21.1916,59500.0
2015-02-12 15:20:00,27.0,27.01,27.0,27.01,37900.0,21.1916,21.1995,21.1916,21.1995,37900.0
2015-02-12 15:25:00,27.01,27.02,26.99,27.0,158500.0,21.1995,21.2073,21.1838,21.1916,158500.0
2015-02-12 15:30:00,27.0,27.01,26.99,27.0,107300.0,21.1916,21.1995,21.1838,21.1916,107300.0
2015-02-12 15:35:00,27.0,27.03,27.0,27.03,47800.0,21.1916,21.2152,21.1916,21.2152,47800.0
2015-02-12 15:40:00,27.03,27.06,27.02,27.06,78600.0,21.2152,21.2387,21.2073,21.2387,78600.0
2015-02-12 15:45:00,27.05,27.07,27.05,27.07,111700.0,21.2308,21.2465,21.2308,21.2465,111700.0
2015-02-12 15:50:00,27.07,27.07,27.04,27.04,146100.0,21.2465,21.2465,21.223,21.223,146100.0
2015-02-12 15:55:00,27.04,27.05,27.03,27.05,183800.0,21.223,21.2308,21.2152,21.2308,183800.0
2015-02-13 09:30:00,27.02,27.04,26.93,26.95,58300.0,21.2073,21.223,21.1367,21.1524,58300.0
2015-02-13 09:35:00,26.95,27.0,26.95,26.98,12900.0,21.1524,21.1916,21.1524,21.1759,12900.0
2015-02-13 09:40:00,26.97,26.99,26.95,26.97,218400.0,21.1681,21.1838,21.1524,21.1681,218400.0
2015-02-13 09:45:00,26.97,26.99,26.96,26.99,55000.0,21.1681,21.1838,21.1602,21.1838,55000.0
2015-02-13 09:50:00,26.99,27.0,26.96,26.99,37900.0,21.1838,21.1916,21.1602,21.1838,37900.0
2015-02-13 09:55:00,26.99,27.0,26.98,26.99,18200.0,21.1838,21.1916,21.1759,21.1838,18200.0
2015-02-13 10:00:00,26.99,26.99,26.95,26.96,35300.0,21.1838,21.1838,21.1524,21.1602,35300.0
2015-02-13 10:05:00,26.95,26.97,26.9,26.9,31100.0,21.1524,21.1681,21.1131,21.1131,31100.0
2015-02-13 10:10:00,26.9,26.94,26.89,26.92,43300.0,21.1131,21.1445,21.1053,21.1288,43300.0
2015-02-13 10:15:00,26.92,26.94,26.92,26.94,40300.0,21.1288,21.1445,21.1288,21.1445,40300.0
2015-02-13 10:20:00,26.93,26.97,26.93,26.97,25700.0,21.1367,21.1681,21.1367,21.1681,25700.0
2015-02-13 10:25:00,26.98,27.0,26.95,26.96,142600.0,21.1759,21.1916,21.1524,21.1602,142600.0
2015-02-13 10:30:00,26.96,26.96,26.91,26.91,30000.0,21.1602,21.1602,21.121,21.121,30000.0
2015-02-13 10:35:00,26.92,26.94,26.91,26.94,59800.0,21.1288,21.1445,21.121,21.1445,59800.0
2015-02-13 10:40:00,26.93,26.94,26.91,26.92,37300.0,21.1367,21.1445,21.121,21.1288,37300.0
2015-02-13 10:45:00,26.92,26.93,26.9,26.92,22600.0,21.1288,21.1367,21.1131,21.1288,22600.0
2015-02-13 10:50:00,26.91,26.94,26.91,26.93,21700.0,21.121,21.1445,21.121,21.1367,21700.0
2015-02-13 10:55:00,26.92,26.94,26.92,26.93,22100.0,21.1288,21.1445,21.1288,21.1367,22100.0
2015-02-13 11:00:00,26.93,26.96,26.92,26.94,49800.0,21.1367,21.1602,21.1288,21.1445,49800.0
2015-02-13 11:05:00,26.94,26.99,26.94,26.98,28200.0,21.1445,21.1838,21.1445,21.1759,28200.0
2015-02-13 11:10:00,26.98,26.98,26.96,26.98,9800.0,21.1759,21.1759,21.1602,21.1759,9800.0
2015-02-13 11:15:00,26.98,26.98,26.96,26.98,15900.0,21.1759,21.1759,21.1602,21.1759,15900.0
2015-02-13 11:20:00,26.98,26.98,26.96,26.97,22700.0,21.1759,21.1759,21.1602,21.1681,22700.0
2015-02-13 11:25:00,26.97,27.0,26.97,27.0,16600.0,21.1681,21.1916,21.1681,21.1916,16600.0
2015-02-13 11:30:00,27.0,27.01,26.99,27.01,21400.0,21.1916,21.1995,21.1838,21.1995,21400.0
2015-02-13 11:35:00,27.01,27.01,26.99,27.0,20100.0,21.1995,21.1995,21.1838,21.1916,20100.0
2015-02-13 11:40:00,27.0,27.02,26.99,27.02,19700.0,21.1916,21.2073,21.1838,21.2073,19700.0
2015-02-13 11:45:00,27.02,27.03,27.0,27.03,17800.0,21.2073,21.2152,21.1916,21.2152,17800.0
2015-02-13 11:50:00,27.03,27.04,27.02,27.03,18000.0,21.2152,21.223,21.2073,21.2152,18000.0
2015-02-13 11:55:00,27.04,27.06,27.02,27.05,26800.0,21.223,21.2387,21.2073,21.2308,26800.0
2015-02-13 12:00:00,27.05,27.06,27.05,27.05,19300.0,21.2308,21.2387,21.2308,21.2308,19300.0
2015-02-13 12:05:00,27.05,27.06,27.04,27.04,26600.0,21.2308,21.2387,21.223,21.223,26600.0
2015-02-13 12:10:00,27.04,27.07,27.04,27.07,20500.0,21.223,21.2465,21.223,21.2465,20500.0
2015-02-13 12:15:00,27.07,27.08,27.06,27.08,23800.0,21.2465,21.2544,21.2387,21.2544,23800.0
2015-02-13 12:20:00,27.08,27.08,27.07,27.08,15200.0,21.2544,21.2544,21.2465,21.2544,15200.0
2015-02-13 12:25:00,27.07,27.08,27.06,27.07,21500.0,21.2465,21.2544,21.2387,21.2465,21500.0
2015-02-13 12:30:00,27.07,27.07,27.05,27.06,14400.0,21.2465,21.2465,21.2308,21.2387,14400.0
2015-02-13 12:35:00,27.06,27.07,27.05,27.05,11800.0,21.2387,21.2465,21.2308,21.2308,11800.0
2015-02-13 12:40:00,27.05,27.06,27.04,27.05,12900.0,21.2308,21.2387,21.223,21.2308,12900.0
2015-02-13 12:45:00,27.04,27.05,27.01,27.04,52400.0,21.223,21.2308,21.1995,21.223,52400.0
2015-02-13 12:50:00,27.03,27.05,27.02,27.04,34000.0,21.2152,21.2308,21.2073,21.223,34000.0
2015-02-13 12:55:00,27.04,27.05,27.03,27.05,20700.0,21.223,21.2308,21.2152,21.2308,20700.0
2015-02-13 13:00:00,27.05,27.06,27.04,27.05,18100.0,21.2308,21.2387,21.223,21.2308,18100.0
2015-02-13 13:05:00,27.05,27.08,27.04,27.07,27300.0,21.2308,21.2544,21.223,21.2465,27300.0
2015-02-13 13:10:00,27.07,27.09,27.06,27.08,14200.0,21.2465,21.2622,21.2387,21.2544,14200.0
2015-02-13 13:15:00,27.08,27.1,27.07,27.09,19100.0,21.2544,21.2701,21.2465,21.2622,19100.0
2015-02-13 13:20:00,27.09,27.09,27.06,27.06,11500.0,21.2622,21.2622,21.2387,21.2387,11500.0
2015-02-13 13:25:00,27.07,27.07,27.04,27.05,18500.0,21.2465,21.2465,21.223,21.2308,18500.0
2015-02-13 13:30:00,27.05,27.06,27.03,27.05,20600.0,21.2308,21.2387,21.2152,21.2308,20600.0
2015-02-13 13:35:00,27.05,27.06,27.01,27.05,19900.0,21.2308,21.2387,21.1995,21.2308,19900.0
2015-02-13 13:40:00,27.05,27.06,27.03,27.04,30800.0,21.2308,21.2387,21.2152,21.223,30800.0
2015-02-13 13:45:00,27.04,27.05,27.02,27.04,20500.0,21.223,21.2308,21.2073,21.223,20500.0
2015-02-13 13:50:00,27.05,27.08,27.04,27.07,18000.0,21.2308,21.2544,21.223,21.2465,18000.0
2015-02-13 13:55:00,27.07,27.08,27.05,27.07,13100.0,21.2465,21.2544,21.2308,21.2465,13100.0
2015-02-13 14:00:00,27.06,27.07,27.05,27.06,15400.0,21.2387,21.2465,21.2308,21.2387,15400.0
2015-02-13 14:05:00,27.06,27.09,27.05,27.08,47400.0,21.2387,21.2622,21.2308,21.2544,47400.0
2015-02-13 14:10:00,27.08,27.1,27.07,27.08,39900.0,21.2544,21.2701,21.2465,21.2544,39900.0
2015-02-13 14:15:00,27.08,27.1,27.07,27.1,15500.0,21.2544,21.2701,21.2465,21.2701,15500.0
2015-02-13 14:20:00,27.09,27.12,27.09,27.12,50200.0,21.2622,21.2858,21.2622,21.2858,50200.0
2015-02-13 14:25:00,27.12,27.13,27.11,27.12,26400.0,21.2858,21.2936,21.2779,21.2858,26400.0
2015-02-13 14:30:00,27.11,27.11,27.06,27.06,21200.0,21.2779,21.2779,21.2387,21.2387,21200.0
2015-02-13 14:35:00,27.06,27.07,27.06,27.07,26500.0,21.2387,21.2465,21.2387,21.2465,26500.0
2015-02-13 14:40:00,27.07,27.07,27.03,27.03,42600.0,21.2465,21.2465,21.2152,21.2152,42600.0
2015-02-13 14:45:00,27.03,27.05,27.02,27.02,55900.0,21.2152,21.2308,21.2073,21.2073,55900.0
2015-02-13 14:50:00,27.02,27.02,27.0,27.01,27900.0,21.2073,21.2073,21.1916,21.1995,27900.0
2015-02-13 14:55:00,27.02,27.04,27.01,27.02,40000.0,21.2073,21.223,21.1995,21.2073,40000.0
2015-02-13 15:00:00,27.02,27.03,27.02,27.03,23800.0,21.2073,21.2152,21.2073,21.2152,23800.0
2015-02-13 15:05:00,27.03,27.08,27.03,27.08,29500.0,21.2152,21.2544,21.2152,21.2544,29500.0
2015-02-13 15:10:00,27.08,27.11,27.07,27.11,27800.0,21.2544,21.2779,21.2465,21.2779,27800.0
2015-02-13 15:15:00,27.11,27.12,27.1,27.11,70000.0,21.2779,21.2858,21.2701,21.2779,70000.0
2015-02-13 15:20:00,27.11,27.13,27.09,27.13,48300.0,21.2779,21.2936,21.2622,21.2936,48300.0
2015-02-13 15:25:00,27.13,27.15,27.12,27.15,60800.0,21.2936,21.3093,21.2858,21.3093,60800.0
2015-02-13 15:30:00,27.14,27.15,27.1,27.12,54300.0,21.3015,21.3093,21.2701,21.2858,54300.0
2015-02-13 15:35:00,27.12,27.15,27.11,27.14,101200.0,21.2858,21.3093,21.2779,21.3015,101200.0
2015-02-13 15:40:00,27.14,27.15,27.12,27.14,75000.0,21.3015,21.3093,21.2858,21.3015,75000.0
2015-02-13 15:45:00,27.14,27.14,27.11,27.11,56000.0,21.3015,21.3015,21.2779,21.2779,56000.0
2015-02-13 15:50:00,27.12,27.12,27.1,27.1,117300.0,21.2858,21.2858,21.2701,21.2701,117300.0
2015-02-13 15:55:00,27.1,27.12,27.1,27.12,127200.0,21.2701,21.2858,21.2701,21.2858,127200.0
2015-02-17 09:30:00,27.13,27.15,27.05,27.08,93500.0,21.2936,21.3093,21.2308,21.2544,93500.0
2015-02-17 09:35:00,27.08,27.09,27.02,27.02,24900.0,21.2544,21.2622,21.2073,21.2073,24900.0
2015-02-17 09:40:00,27.01,27.09,26.99,27.06,190500.0,21.1995,21.2622,21.1838,21.2387,190500.0
2015-02-17 09:45:00,27.07,27.13,27.07,27.11,35700.0,21.2465,21.2936,21.2465,21.2779,35700.0
2015-02-17 09:50:00,27.1,27.1,27.04,27.05,21100.0,21.2701,21.2701,21.223,21.2308,21100.0
2015-02-17 09:55:00,27.04,27.07,27.02,27.07,49200.0,21.223,21.2465,21.2073,21.2465,49200.0
2015-02-17 10:00:00,27.07,27.08,27.04,27.05,72000.0,21.2465,21.2544,21.223,21.2308,72000.0
2015-02-17 10:05:00,27.05,27.08,27.04,27.07,10800.0,21.2308,21.2544,21.223,21.2465,10800.0
2015-02-17 10:10:00,27.06,27.08,27.05,27.05,14600.0,21.2387,21.2544,21.2308,21.2308,14600.0
2015-02-17 10:15:00,27.05,27.06,27.03,27.03,25100.0,21.2308,21.2387,21.2152,21.2152,25100.0
2015-02-17 10:20:00,27.03,27.04,26.99,27.0,97700.0,21.2152,21.223,21.1838,21.1916,97700.0
2015-02-17 10:25:00,27.0,27.0,26.98,26.98,13500.0,21.1916,21.1916,21.1759,21.1759,13500.0
2015-02-17 10:30:00,26.98,27.0,26.96,26.98,26200.0,21.1759,21.1916,21.1602,21.1759,26200.0
2015-02-17 10:35:00,26.99,27.01,26.96,26.97,16900.0,21.1838,21.1995,21.1602,21.1681,16900.0
2015-02-17 10:40:00,26.96,27.0,26.96,26.99,16400.0,21.1602,21.1916,21.1602,21.1838,16400.0
2015-02-17 10:45:00,26.99,27.02,26.98,27.01,31500.0,21.1838,21.2073,21.1759,21.1995,31500.0
2015-02-17 10:50:00,27.02,27.04,26.99,27.02,38100.0,21.2073,21.223,21.1838,21.2073,38100.0
2015-02-17 10:55:00,27.02,27.02,26.99,26.99,10000.0,21.2073,21.2073,21.1838,21.1838,10000.0
2015-02-17 11:00:00,26.99,27.0,26.97,26.97,10100.0,21.1838,21.1916,21.1681,21.1681,10100.0
2015-02-17 11:05:00,26.97,26.98,26.96,26.98,40100.0,21.1681,21.1759,21.1602,21.1759,40100.0
2015-02-17 11:10:00,26.98,26.98,26.95,26.97,20200.0,21.1759,21.1759,21.1524,21.1681,20200.0
2015-02-17 11:15:00,26.96,26.99,26.96,26.96,10300.0,21.1602,21.1838,21.1602,21.1602,10300.0
2015-02-17 11:20:00,26.97,26.98,26.95,26.96,29300.0,21.1681,21.1759,21.1524,21.1602,29300.0
2015-02-17 11:25:00,26.96,26.97,26.95,26.96,16000.0,21.1602,21.1681,21.1524,21.1602,16000.0
2015-02-17 11:30:00,26.95,26.96,26.95,26.96,13600.0,21.1524,21.1602,21.1524,21.1602,13600.0
2015-02-17 11:35:00,26.95,26.96,26.95,26.95,13200.0,21.1524,21.1602,21.1524,21.1524,13200.0
2015-02-17 11:40:00,26.95,26.96,26.93,26.94,14900.0,21.1524,21.1602,21.1367,21.1445,14900.0
2015-02-17 11:45:00,26.93,26.95,26.92,26.92,18900.0,21.1367,21.1524,21.1288,21.1288,18900.0
2015-02-17 11:50:00,26.92,26.93,26.92,26.92,6000.0,21.1288,21.1367,21.1288,21.1288,6000.0
2015-02-17 11:55:00,26.92,26.93,26.9,26.91,25000.0,21.1288,21.1367,21.1131,21.121,25000.0
2015-02-17 12:00:00,26.9,26.92,26.89,26.9,29200.0,21.1131,21.1288,21.1053,21.1131,29200.0
2015-02-17 12:05:00,26.9,26.91,26.9,26.9,8500.0,21.1131,21.121,21.1131,21.1131,8500.0
2015-02-17 12:10:00,26.9,26.91,26.88,26.88,11300.0,21.1131,21.121,21.0974,21.0974,11300.0
2015-02-17 12:15:00,26.88,26.92,26.88,26.91,21500.0,21.0974,21.1288,21.0974,21.121,21500.0
2015-02-17 12:20:00,26.91,26.92,26.9,26.9,10900.0,21.121,21.1288,21.1131,21.1131,10900.0
2015-02-17 12:25:00,26.9,26.93,26.9,26.93,12000.0,21.1131,21.1367,21.1131,21.1367,12000.0
2015-02-17 12:30:00,26.93,26.96,26.92,26.94,13200.0,21.1367,21.1602,21.1288,21.1445,13200.0
2015-02-17 12:35:00,26.94,26.97,26.93,26.96,41400.0,21.1445,21.1681,21.1367,21.1602,41400.0
2015-02-17 12:40:00,26.96,26.96,26.95,26.96,12200.0,21.1602,21.1602,21.1524,21.1602,12200.0
2015-02-17 12:45:00,26.96,26.98,26.95,26.96,17700.0,21.1602,21.1759,21.1524,21.1602,17700.0
2015-02-17 12:50:00,26.96,26.97,26.96,26.96,7800.0,21.1602,21.1681,21.1602,21.1602,7800.0
2015-02-17 12:55:00,26.96,26.98,26.95,26.98,27700.0,21.1602,21.1759,21.1524,21.1759,27700.0
2015-02-17 13:00:00,26.97,26.99,26.95,26.99,10500.0,21.1681,21.1838,21.1524,21.1838,10500.0
2015-02-17 13:05:00,26.99,26.99,26.97,26.99,11000.0,21.1838,21.1838,21.1681,21.1838,11000.0
2015-02-17 13:10:00,26.99,27.0,26.98,27.0,14000.0,21.1838,21.1916,21.1759,21.1916,14000.0
2015-02-17 13:15:00,26.99,27.0,26.99,27.0,10000.0,21.1838,21.1916,21.1838,21.1916,10000.0
2015-02-17 13:20:00,27.0,27.0,26.98,26.98,17600.0,21.1916,21.1916,21.1759,21.1759,17600.0
2015-02-17 13:25:00,26.98,26.98,26.97,26.97,22400.0,21.1759,21.1759,21.1681,21.1681,22400.0
2015-02-17 13:30:00,26.97,26.98,26.96,26.97,23800.0,21.1681,21.1759,21.1602,21.1681,23800.0
2015-02-17 13:35:00,26.96,26.97,26.95,26.97,21700.0,21.1602,21.1681,21.1524,21.1681,21700.0
2015-02-17 13:40:00,26.96,26.97,26.95,26.95,12200.0,21.1602,21.1681,21.1524,21.1524,12200.0
2015-02-17 13:45:00,26.95,26.96,26.94,26.95,11300.0,21.1524,21.1602,21.1445,21.1524,11300.0
2015-02-17 13:50:00,26.95,26.95,26.92,26.93,20700.0,21.1524,21.1524,21.1288,21.1367,20700.0
2015-02-17 13:55:00,26.93,26.94,26.91,26.93,12300.0,21.1367,21.1445,21.121,21.1367,12300.0
2015-02-17 14:00:00,26.92,26.92,26.89,26.89,92100.0,21.1288,21.1288,21.1053,21.1053,92100.0
2015-02-17 14:05:00,26.89,26.91,26.88,26.89,19600.0,21.1053,21.121,21.0974,21.1053,19600.0
2015-02-17 14:10:00,26.89,26.9,26.85,26.85,19000.0,21.1053,21.1131,21.0739,21.0739,19000.0
2015-02-17 14:15:00,26.85,26.86,26.82,26.84,23400.0,21.0739,21.0817,21.0503,21.066,23400.0
2015-02-17 14:20:00,26.84,26.85,26.82,26.83,21800.0,21.066,21.0739,21.0503,21.0582,21800.0
2015-02-17 14:25:00,26.84,26.85,26.81,26.82,50200.0,21.066,21.0739,21.0425,21.0503,50200.0
2015-02-17 14:30:00,26.82,26.84,26.81,26.84,25100.0,21.0503,21.066,21.0425,21.066,25100.0
2015-02-17 14:35:00,26.84,26.85,26.83,26.83,29000.0,21.066,21.0739,21.0582,21.0582,29000.0
2015-02-17 14:40:00,26.83,26.83,26.8,26.8,23500.0,21.0582,21.0582,21.0346,21.0346,23500.0
2015-02-17 14:45:00,26.8,26.82,26.79,26.8,37200.0,21.0346,21.0503,21.0268,21.0346,37200.0
2015-02-17 14:50:00,26.8,26.81,26.76,26.76,37300.0,21.0346,21.0425,21.0032,21.0032,37300.0
2015-02-17 14:55:00,26.76,26.79,26.76,26.78,27900.0,21.0032,21.0268,21.0032,21.0189,27900.0
2015-02-17 15:00:00,26.78,26.8,26.77,26.79,19900.0,21.0189,21.0346,21.0111,21.0268,19900.0
2015-02-17 15:05:00,26.79,26.81,26.78,26.79,21200.0,21.0268,21.0425,21.0189,21.0268,21200.0
2015-02-17 15:10:00,26.79,26.8,26.78,26.8,17100.0,21.0268,21.0346,21.0189,21.0346,17100.0
2015-02-17 15:15:00,26.8,26.8,26.76,26.77,35600.0,21.0346,21.0346,21.0032,21.0111,35600.0
2015-02-17 15:20:00,26.76,26.78,26.75,26.78,90600.0,21.0032,21.0189,20.9954,21.0189,90600.0
2015-02-17 15:25:00,26.78,26.78,26.76,26.76,28200.0,21.0189,21.0189,21.0032,21.0032,28200.0
2015-02-17 15:30:00,26.76,26.77,26.73,26.75,83000.0,21.0032,21.0111,20.9797,20.9954,83000.0
2015-02-17 15:35:00,26.75,26.76,26.74,26.76,47800.0,20.9954,21.0032,20.9875,21.0032,47800.0
2015-02-17 15:40:00,26.76,26.76,26.72,26.72,68400.0,21.0032,21.0032,20.9718,20.9718,68400.0
2015-02-17 15:45:00,26.72,26.73,26.71,26.71,86200.0,20.9718,20.9797,20.964,20.964,86200.0
2015-02-17 15:50:00,26.71,26.72,26.7,26.7,104900.0,20.964,20.9718,20.9561,20.9561,104900.0
2015-02-17 15:55:00,26.7,26.72,26.7,26.71,293000.0,20.9561,20.9718,20.9561,20.964,293000.0
2015-02-18 09:30:00,26.71,26.78,26.56,26.65,55700.0,20.964,21.0189,20.8463,20.9169,55700.0
2015-02-18 09:35:00,26.67,26.74,26.65,26.7,24900.0,20.9326,20.9875,20.9169,20.9561,24900.0
2015-02-18 09:40:00,26.69,26.7,26.65,26.67,37300.0,20.9483,20.9561,20.9169,20.9326,37300.0
2015-02-18 09:45:00,26.66,26.66,26.62,26.63,33100.0,20.9247,20.9247,20.8934,20.9012,33100.0
2015-02-18 09:50:00,26.63,26.65,26.62,26.63,57300.0,20.9012,20.9169,20.8934,20.9012,57300.0
2015-02-18 09:55:00,26.63,26.66,26.62,26.65,29200.0,20.9012,20.9247,20.8934,20.9169,29200.0
2015-02-18 10:00:00,26.65,26.66,26.6,26.61,48300.0,20.9169,20.9247,20.8777,20.8855,48300.0
2015-02-18 10:05:00,26.62,26.64,26.6,26.64,47600.0,20.8934,20.9091,20.8777,20.9091,47600.0
2015-02-18 10:10:00,26.64,26.66,26.6,26.62,60800.0,20.9091,20.9247,20.8777,20.8934,60800.0
2015-02-18 10:15:00,26.62,26.67,26.61,26.65,44400.0,20.8934,20.9326,20.8855,20.9169,44400.0
2015-02-18 10:20:00,26.65,26.66,26.61,26.63,21100.0,20.9169,20.9247,20.8855,20.9012,21100.0
2015-02-18 10:25:00,26.63,26.63,26.6,26.6,11700.0,20.9012,20.9012,20.8777,20.8777,11700.0
2015-02-18 10:30:00,26.59,26.66,26.57,26.66,42900.0,20.8698,20.9247,20.8541,20.9247,42900.0
2015-02-18 10:35:00,26.65,26.7,26.65,26.69,52900.0,20.9169,20.9561,20.9169,20.9483,52900.0
2015-02-18 10:40:00,26.69,26.69,26.64,26.64,35600.0,20.9483,20.9483,20.9091,20.9091,35600.0
2015-02-18 10:45:00,26.64,26.65,26.61,26.62,40800.0,20.9091,20.9169,20.8855,20.8934,40800.0
2015-02-18 10:50:00,26.62,26.63,26.59,26.6,35900.0,20.8934,20.9012,20.8698,20.8777,35900.0
2015-02-18 10:55:00,26.59,26.62,26.59,26.61,17200.0,20.8698,20.8934,20.8698,20.8855,17200.0
2015-02-18 11:00:00,26.61,26.62,26.58,26.59,40900.0,20.8855,20.8934,20.862,20.8698,40900.0
2015-02-18 11:05:00,26.59,26.61,26.57,26.57,45000.0,20.8698,20.8855,20.8541,20.8541,45000.0
2015-02-18 11:10:00,26.57,26.58,26.57,26.58,15000.0,20.8541,20.862,20.8541,20.862,15000.0
2015-02-18 11:15:00,26.57,26.61,26.57,26.6,38400.0,20.8541,20.8855,20.8541,20.8777,38400.0
2015-02-18 11:20:00,26.6,26.61,26.59,26.6,19800.0,20.8777,20.8855,20.8698,20.8777,19800.0
2015-02-18 11:25:00,26.59,26.61,26.58,26.6,30900.0,20.8698,20.8855,20.862,20.8777,30900.0
2015-02-18 11:30:00,26.59,26.63,26.59,26.62,18300.0,20.8698,20.9012,20.8698,20.8934,18300.0
2015-02-18 11:35:00,26.63,26.65,26.62,26.65,28100.0,20.9012,20.9169,20.8934,20.9169,28100.0
2015-02-18 11:40:00,26.66,26.66,26.62,26.63,27500.0,20.9247,20.9247,20.8934,20.9012,27500.0
2015-02-18 11:45:00,26.63,26.64,26.61,26.63,16300.0,20.9012,20.9091,20.8855,20.9012,16300.0
2015-02-18 11:50:00,26.63,26.66,26.63,26.65,31000.0,20.9012,20.9247,20.9012,20.9169,31000.0
2015-02-18 11:55:00,26.65,26.65,26.64,26.65,6900.0,20.9169,20.9169,20.9091,20.9169,6900.0
2015-02-18 12:00:00,26.65,26.66,26.64,26.64,19100.0,20.9169,20.9247,20.9091,20.9091,19100.0
2015-02-18 12:05:00,26.65,26.65,26.6,26.6,12400.0,20.9169,20.9169,20.8777,20.8777,12400.0
2015-02-18 12:10:00,26.61,26.61,26.59,26.59,9800.0,20.8855,20.8855,20.8698,20.8698,9800.0
2015-02-18 12:15:00,26.59,26.61,26.59,26.6,13100.0,20.8698,20.8855,20.8698,20.8777,13100.0
2015-02-18 12:20:00,26.6,26.61,26.58,26.59,17800.0,20.8777,20.8855,20.862,20.8698,17800.0
2015-02-18 12:25:00,26.59,26.6,26.58,26.6,12200.0,20.8698,20.8777,20.862,20.8777,12200.0
2015-02-18 12:30:00,26.59,26.59,26.58,26.59,9500.0,20.8698,20.8698,20.862,20.8698,9500.0
2015-02-18 12:35:00,26.59,26.6,26.55,26.56,45100.0,20.8698,20.8777,20.8384,20.8463,45100.0
2015-02-18 12:40:00,26.56,26.57,26.53,26.54,15900.0,20.8463,20.8541,20.8227,20.8306,15900.0
2015-02-18 12:45:00,26.55,26.57,26.54,26.56,19500.0,20.8384,20.8541,20.8306,20.8463,19500.0
2015-02-18 12:50:00,26.56,26.56,26.54,26.54,8100.0,20.8463,20.8463,20.8306,20.8306,8100.0
2015-02-18 12:55:00,26.54,26.54,26.53,26.54,12500.0,20.8306,20.8306,20.8227,20.8306,12500.0
2015-02-18 13:00:00,26.54,26.54,26.52,26.53,51600.0,20.8306,20.8306,20.8149,20.8227,51600.0
2015-02-18 13:05:00,26.53,26.53,26.48,26.51,94900.0,20.8227,20.8227,20.7835,20.807,94900.0
2015-02-18 13:10:00,26.51,26.55,26.51,26.54,41300.0,20.807,20.8384,20.807,20.8306,41300.0
2015-02-18 13:15:00,26.55,26.56,26.54,26.55,9700.0,20.8384,20.8463,20.8306,20.8384,9700.0
2015-02-18 13:20:00,26.55,26.55,26.52,26.52,15800.0,20.8384,20.8384,20.8149,20.8149,15800.0
2015-02-18 13:25:00,26.52,26.53,26.51,26.52,17200.0,20.8149,20.8227,20.807,20.8149,17200.0
2015-02-18 13:30:00,26.52,26.55,26.52,26.54,11900.0,20.8149,20.8384,20.8149,20.8306,11900.0
2015-02-18 13:35:00,26.55,26.55,26.54,26.55,10900.0,20.8384,20.8384,20.8306,20.8384,10900.0
2015-02-18 13:40:00,26.55,26.57,26.54,26.54,38600.0,20.8384,20.8541,20.8306,20.8306,38600.0
2015-02-18 13:45:00,26.54,26.58,26.54,26.58,12200.0,20.8306,20.862,20.8306,20.862,12200.0
2015-02-18 13:50:00,26.58,26.59,26.56,26.57,33400.0,20.862,20.8698,20.8463,20.8541,33400.0
2015-02-18 13:55:00,26.56,26.57,26.55,26.56,32300.0,20.8463,20.8541,20.8384,20.8463,32300.0
2015-02-18 14:00:00,26.56,26.64,26.56,26.62,62100.0,20.8463,20.9091,20.8463,20.8934,62100.0
2015-02-18 14:05:00,26.62,26.66,26.62,26.63,39600.0,20.8934,20.9247,20.8934,20.9012,39600.0
2015-02-18 14:10:00,26.63,26.65,26.62,26.63,17200.0,20.9012,20.9169,20.8934,20.9012,17200.0
2015-02-18 14:15:00,26.63,26.63,26.59,26.61,38400.0,20.9012,20.9012,20.8698,20.8855,38400.0
2015-02-18 14:20:00,26.61,26.61,26.58,26.6,17300.0,20.8855,20.8855,20.862,20.8777,17300.0
2015-02-18 14:25:00,26.6,26.62,26.59,26.61,123300.0,20.8777,20.8934,20.8698,20.8855,123300.0
2015-02-18 14:30:00,26.62,26.64,26.61,26.64,23800.0,20.8934,20.9091,20.8855,20.9091,23800.0
2015-02-18 14:35:00,26.63,26.64,26.6,26.62,41500.0,20.9012,20.9091,20.8777,20.8934,41500.0
2015-02-18 14:40:00,26.61,26.65,26.61,26.65,23400.0,20.8855,20.9169,20.8855,20.9169,23400.0
2015-02-18 14:45:00,26.65,26.65,26.61,26.61,34600.0,20.9169,20.9169,20.8855,20.8855,34600.0
2015-02-18 14:50:00,26.61,26.62,26.6,26.62,26900.0,20.8855,20.8934,20.8777,20.8934,26900.0
2015-02-18 14:55:00,26.62,26.66,26.62,26.65,29400.0,20.8934,20.9247,20.8934,20.9169,29400.0
2015-02-18 15:00:00,26.64,26.67,26.64,26.67,106700.0,20.9091,20.9326,20.9091,20.9326,106700.0
2015-02-18 15:05:00,26.67,26.71,26.66,26.7,47500.0,20.9326,20.964,20.9247,20.9561,47500.0
2015-02-18 15:10:00,26.7,26.71,26.69,26.7,39600.0,20.9561,20.964,20.9483,20.9561,39600.0
2015-02-18 15:15:00,26.7,26.7,26.67,26.7,65200.0,20.9561,20.9561,20.9326,20.9561,65200.0
2015-02-18 15:20:00,26.7,26.71,26.68,26.69,57100.0,20.9561,20.964,20.9404,20.9483,57100.0
2015-02-18 15:25:00,26.69,26.73,26.68,26.73,25800.0,20.9483,20.9797,20.9404,20.9797,25800.0
2015-02-18 15:30:00,26.73,26.73,26.7,26.71,72800.0,20.9797,20.9797,20.9561,20.964,72800.0
2015-02-18 15:35:00,26.72,26.74,26.7,26.74,81200.0,20.9718,20.9875,20.9561,20.9875,81200.0
2015-02-18 15:40:00,26.74,26.74,26.72,26.74,95700.0,20.9875,20.9875,20.9718,20.9875,95700.0
2015-02-18 15:45:00,26.74,26.75,26.73,26.75,78500.0,20.9875,20.9954,20.9797,20.9954,78500.0
2015-02-18 15:50:00,26.75,26.75,26.72,26.74,120500.0,20.9954,20.9954,20.9718,20.9875,120500.0
2015-02-18 15:55:00,26.73,26.76,26.73,26.76,176400.0,20.9797,21.0032,20.9797,21.0032,176400.0
2015-02-19 09:30:00,26.68,26.74,26.63,26.67,29800.0,20.9404,20.9875,20.9012,20.9326,29800.0
2015-02-19 09:35:00,26.67,26.67,26.6,26.63,19400.0,20.9326,20.9326,20.8777,20.9012,19400.0
2015-02-19 09:40:00,26.62,26.66,26.61,26.65,18600.0,20.8934,20.9247,20.8855,20.9169,18600.0
2015-02-19 09:45:00,26.65,26.65,26.57,26.57,24300.0,20.9169,20.9169,20.8541,20.8541,24300.0
2015-02-19 09:50:00,26.57,26.58,26.54,26.54,25100.0,20.8541,20.862,20.8306,20.8306,25100.0
2015-02-19 09:55:00,26.55,26.58,26.54,26.55,40000.0,20.8384,20.862,20.8306,20.8384,40000.0
2015-02-19 10:00:00,26.55,26.55,26.49,26.53,27300.0,20.8384,20.8384,20.7913,20.8227,27300.0
2015-02-19 10:05:00,26.52,26.53,26.51,26.52,18000.0,20.8149,20.8227,20.807,20.8149,18000.0
2015-02-19 10:10:00,26.52,26.54,26.5,26.53,10000.0,20.8149,20.8306,20.7992,20.8227,10000.0
2015-02-19 10:15:00,26.53,26.54,26.52,26.54,4400.0,20.8227,20.8306,20.8149,20.8306,4400.0
2015-02-19 10:20:00,26.54,26.56,26.54,26.55,20100.0,20.8306,20.8463,20.8306,20.8384,20100.0
2015-02-19 10:25:00,26.55,26.57,26.54,26.56,12200.0,20.8384,20.8541,20.8306,20.8463,12200.0
2015-02-19 10:30:00,26.56,26.56,26.52,26.52,24800.0,20.8463,20.8463,20.8149,20.8149,24800.0
2015-02-19 10:35:00,26.52,26.54,26.52,26.53,52900.0,20.8149,20.8306,20.8149,20.8227,52900.0
2015-02-19 10:40:00,26.52,26.58,26.52,26.58,24700.0,20.8149,20.862,20.8149,20.862,24700.0
2015-02-19 10:45:00,26.58,26.58,26.56,26.58,21400.0,20.862,20.862,20.8463,20.862,21400.0
2015-02-19 10:50:00,26.58,26.58,26.55,26.55,17600.0,20.862,20.862,20.8384,20.8384,17600.0
2015-02-19 10:55:00,26.56,26.56,26.54,26.54,33600.0,20.8463,20.8463,20.8306,20.8306,33600.0
2015-02-19 11:00:00,26.54,26.56,26.54,26.55,26100.0,20.8306,20.8463,20.8306,20.8384,26100.0
2015-02-19 11:05:00,26.55,26.55,26.52,26.53,9000.0,20.8384,20.8384,20.8149,20.8227,9000.0
2015-02-19 11:10:00,26.53,26.56,26.52,26.55,14300.0,20.8227,20.8463,20.8149,20.8384,14300.0
2015-02-19 11:15:00,26.55,26.55,26.53,26.54,16600.0,20.8384,20.8384,20.8227,20.8306,16600.0
2015-02-19 11:20:00,26.54,26.54,26.52,26.53,12100.0,20.8306,20.8306,20.8149,20.8227,12100.0
2015-02-19 11:25:00,26.53,26.54,26.51,26.54,93900.0,20.8227,20.8306,20.807,20.8306,93900.0
2015-02-19 11:30:00,26.54,26.55,26.54,26.55,22600.0,20.8306,20.8384,20.8306,20.8384,22600.0
2015-02-19 11:35:00,26.54,26.55,26.53,26.54,11900.0,20.8306,20.8384,20.8227,20.8306,11900.0
2015-02-19 11:40:00,26.54,26.55,26.52,26.54,13100.0,20.8306,20.8384,20.8149,20.8306,13100.0
2015-02-19 11:45:00,26.54,26.6,26.54,26.6,123800.0,20.8306,20.8777,20.8306,20.8777,123800.0
2015-02-19 11:50:00,26.61,26.62,26.58,26.59,31600.0,20.8855,20.8934,20.862,20.8698,31600.0
2015-02-19 11:55:00,26.6,26.62,26.59,26.62,24100.0,20.8777,20.8934,20.8698,20.8934,24100.0
2015-02-19 12:00:00,26.61,26.61,26.58,26.59,17200.0,20.8855,20.8855,20.862,20.8698,17200.0
2015-02-19 12:05:00,26.59,26.6,26.58,26.6,2600.0,20.8698,20.8777,20.862,20.8777,2600.0
2015-02-19 12:10:00,26.6,26.61,26.58,26.61,10700.0,20.8777,20.8855,20.862,20.8855,10700.0
2015-02-19 12:15:00,26.6,26.6,26.58,26.6,10900.0,20.8777,20.8777,20.862,20.8777,10900.0
2015-02-19 12:20:00,26.6,26.62,26.59,26.6,16200.0,20.8777,20.8934,20.8698,20.8777,16200.0
2015-02-19 12:25:00,26.6,26.63,26.6,26.62,26900.0,20.8777,20.9012,20.8777,20.8934,26900.0
2015-02-19 12:30:00,26.62,26.63,26.6,26.6,6000.0,20.8934,20.9012,20.8777,20.8777,6000.0
2015-02-19 12:35:00,26.59,26.61,26.58,26.61,16400.0,20.8698,20.8855,20.862,20.8855,16400.0
2015-02-19 12:40:00,26.61,26.62,26.61,26.62,11500.0,20.8855,20.8934,20.8855,20.8934,11500.0
2015-02-19 12:45:00,26.62,26.62,26.61,26.62,4400.0,20.8934,20.8934,20.8855,20.8934,4400.0
2015-02-19 12:50:00,26.63,26.63,26.62,26.63,2000.0,20.9012,20.9012,20.8934,20.9012,2000.0
2015-02-19 12:55:00,26.63,26.66,26.62,26.66,41000.0,20.9012,20.9247,20.8934,20.9247,41000.0
2015-02-19 13:00:00,26.66,26.66,26.64,26.64,63000.0,20.9247,20.9247,20.9091,20.9091,63000.0
2015-02-19 13:05:00,26.64,26.67,26.64,26.65,75700.0,20.9091,20.9326,20.9091,20.9169,75700.0
2015-02-19 13:10:00,26.65,26.65,26.61,26.62,67800.0,20.9169,20.9169,20.8855,20.8934,67800.0
2015-02-19 13:15:00,26.62,26.63,26.6,26.62,29700.0,20.8934,20.9012,20.8777,20.8934,29700.0
2015-02-19 13:20:00,26.63,26.65,26.6,26.6,21400.0,20.9012,20.9169,20.8777,20.8777,21400.0
2015-02-19 13:25:00,26.61,26.63,26.6,26.62,22700.0,20.8855,20.9012,20.8777,20.8934,22700.0
2015-02-19 13:30:00,26.62,26.62,26.59,26.6,15500.0,20.8934,20.8934,20.8698,20.8777,15500.0
2015-02-19 13:35:00,26.6,26.6,26.58,26.59,9800.0,20.8777,20.8777,20.862,20.8698,9800.0
2015-02-19 13:40:00,26.59,26.6,26.58,26.59,8000.0,20.8698,20.8777,20.862,20.8698,8000.0
2015-02-19 13:45:00,26.59,26.59,26.58,26.58,9000.0,20.8698,20.8698,20.862,20.862,9000.0
2015-02-19 13:50:00,26.59,26.61,26.57,26.61,24200.0,20.8698,20.8855,20.8541,20.8855,24200.0
2015-02-19 13:55:00,26.61,26.61,26.59,26.59,6400.0,20.8855,20.8855,20.8698,20.8698,6400.0
2015-02-19 14:00:00,26.59,26.63,26.58,26.63,37500.0,20.8698,20.9012,20.862,20.9012,37500.0
2015-02-19 14:05:00,26.62,26.64,26.62,26.64,10800.0,20.8934,20.9091,20.8934,20.9091,10800.0
2015-02-19 14:10:00,26.64,26.64,26.62,26.62,41900.0,20.9091,20.9091,20.8934,20.8934,41900.0
2015-02-19 14:15:00,26.62,26.63,26.62,26.63,23600.0,20.8934,20.9012,20.8934,20.9012,23600.0
2015-02-19 14:20:00,26.62,26.63,26.61,26.61,26200.0,20.8934,20.9012,20.8855,20.8855,26200.0
2015-02-19 14:25:00,26.61,26.63,26.61,26.62,16700.0,20.8855,20.9012,20.8855,20.8934,16700.0
2015-02-19 14:30:00,26.63,26.67,26.62,26.67,29800.0,20.9012,20.9326,20.8934,20.9326,29800.0
2015-02-19 14:35:00,26.67,26.67,26.64,26.65,26700.0,20.9326,20.9326,20.9091,20.9169,26700.0
2015-02-19 14:40:00,26.65,26.67,26.64,26.67,35600.0,20.9169,20.9326,20.9091,20.9326,35600.0
2015-02-19 14:45:00,26.68,26.7,26.68,26.69,36200.0,20.9404,20.9561,20.9404,20.9483,36200.0
2015-02-19 14:50:00,26.69,26.69,26.66,26.66,25200.0,20.9483,20.9483,20.9247,20.9247,25200.0
2015-02-19 14:55:00,26.67,26.7,26.66,26.7,23400.0,20.9326,20.9561,20.9247,20.9561,23400.0
2015-02-19 15:00:00,26.69,26.72,26.69,26.72,26600.0,20.9483,20.9718,20.9483,20.9718,26600.0
2015-02-19 15:05:00,26.71,26.74,26.71,26.74,30800.0,20.964,20.9875,20.964,20.9875,30800.0
2015-02-19 15:10:00,26.73,26.75,26.72,26.72,70400.0,20.9797,20.9954,20.9718,20.9718,70400.0
2015-02-19 15:15:00,26.73,26.73,26.72,26.73,49000.0,20.9797,20.9797,20.9718,20.9797,49000.0
2015-02-19 15:20:00,26.73,26.73,26.72,26.72,35100.0,20.9797,20.9797,20.9718,20.9718,35100.0
2015-02-19 15:25:00,26.73,26.73,26.7,26.7,59800.0,20.9797,20.9797,20.9561,20.9561,59800.0
2015-02-19 15:30:00,26.71,26.71,26.68,26.7,57000.0,20.964,20.964,20.9404,20.9561,57000.0
2015-02-19 15:35:00,26.7,26.71,26.67,26.69,69600.0,20.9561,20.964,20.9326,20.9483,69600.0
2015-02-19 15:40:00,26.69,26.7,26.68,26.68,69100.0,20.9483,20.9561,20.9404,20.9404,69100.0
2015-02-19 15:45:00,26.68,26.69,26.67,26.68,62200.0,20.9404,20.9483,20.9326,20.9404,62200.0
2015-02-19 15:50:00,26.68,26.7,26.67,26.69,103700.0,20.9404,20.9561,20.9326,20.9483,103700.0
2015-02-19 15:55:00,26.7,26.72,26.69,26.71,229000.0,20.9561,20.9718,20.9483,20.964,229000.0
2015-02-20 09:30:00,26.61,26.68,26.55,26.63,164900.0,20.8855,20.9404,20.8384,20.9012,164900.0
2015-02-20 09:35:00,26.63,26.64,26.4,26.42,191400.0,20.9012,20.9091,20.7207,20.7364,191400.0
2015-02-20 09:40:00,26.41,26.41,26.34,26.34,57600.0,20.7285,20.7285,20.6736,20.6736,57600.0
2015-02-20 09:45:00,26.34,26.38,26.3,26.3,73400.0,20.6736,20.705,20.6422,20.6422,73400.0
2015-02-20 09:50:00,26.3,26.3,26.25,26.27,72300.0,20.6422,20.6422,20.603,20.6186,72300.0
2015-02-20 09:55:00,26.27,26.3,26.23,26.23,306400.0,20.6186,20.6422,20.5873,20.5873,306400.0
2015-02-20 10:00:00,26.24,26.24,26.19,26.21,42700.0,20.5951,20.5951,20.5559,20.5716,42700.0
2015-02-20 10:05:00,26.22,26.29,26.21,26.28,137800.0,20.5794,20.6343,20.5716,20.6265,137800.0
2015-02-20 10:10:00,26.29,26.32,26.28,26.3,121400.0,20.6343,20.6579,20.6265,20.6422,121400.0
2015-02-20 10:15:00,26.3,26.35,26.3,26.3,53500.0,20.6422,20.6814,20.6422,20.6422,53500.0
2015-02-20 10:20:00,26.3,26.32,26.28,26.3,46100.0,20.6422,20.6579,20.6265,20.6422,46100.0
2015-02-20 10:25:00,26.3,26.32,26.26,26.26,91400.0,20.6422,20.6579,20.6108,20.6108,91400.0
2015-02-20 10:30:00,26.26,26.29,26.24,26.28,38200.0,20.6108,20.6343,20.5951,20.6265,38200.0
2015-02-20 10:35:00,26.29,26.35,26.28,26.34,49100.0,20.6343,20.6814,20.6265,20.6736,49100.0
2015-02-20 10:40:00,26.35,26.38,26.33,26.37,107700.0,20.6814,20.705,20.6657,20.6971,107700.0
2015-02-20 10:45:00,26.38,26.42,26.37,26.37,148100.0,20.705,20.7364,20.6971,20.6971,148100.0
2015-02-20 10:50:00,26.38,26.41,26.37,26.39,36700.0,20.705,20.7285,20.6971,20.7128,36700.0
2015-02-20 10:55:00,26.39,26.44,26.38,26.41,46200.0,20.7128,20.7521,20.705,20.7285,46200.0
2015-02-20 11:00:00,26.42,26.44,26.4,26.4,121400.0,20.7364,20.7521,20.7207,20.7207,121400.0
2015-02-20 11:05:00,26.4,26.46,26.4,26.41,146000.0,20.7207,20.7678,20.7207,20.7285,146000.0
2015-02-20 11:10:00,26.41,26.42,26.38,26.39,27000.0,20.7285,20.7364,20.705,20.7128,27000.0
2015-02-20 11:15:00,26.38,26.39,26.37,26.37,31800.0,20.705,20.7128,20.6971,20.6971,31800.0
2015-02-20 11:20:00,26.38,26.38,26.36,26.37,27400.0,20.705,20.705,20.6893,20.6971,27400.0
2015-02-20 11:25:00,26.37,26.38,26.35,26.36,57400.0,20.6971,20.705,20.6814,20.6893,57400.0
2015-02-20 11:30:00,26.36,26.37,26.35,26.36,22100.0,20.6893,20.6971,20.6814,20.6893,22100.0
2015-02-20 11:35:00,26.37,26.43,26.36,26.4,75400.0,20.6971,20.7442,20.6893,20.7207,75400.0
2015-02-20 11:40:00,26.41,26.43,26.4,26.42,15400.0,20.7285,20.7442,20.7207,20.7364,15400.0
2015-02-20 11:45:00,26.41,26.41,26.39,26.39,49900.0,20.7285,20.7285,20.7128,20.7128,49900.0
2015-02-20 11:50:00,26.39,26.42,26.38,26.41,75100.0,20.7128,20.7364,20.705,20.7285,75100.0
2015-02-20 11:55:00,26.4,26.4,26.39,26.4,4900.0,20.7207,20.7207,20.7128,20.7207,4900.0
2015-02-20 12:00:00,26.39,26.43,26.39,26.4,42800.0,20.7128,20.7442,20.7128,20.7207,42800.0
2015-02-20 12:05:00,26.4,26.41,26.4,26.41,5300.0,20.7207,20.7285,20.7207,20.7285,5300.0
2015-02-20 12:10:00,26.41,26.42,26.4,26.41,18500.0,20.7285,20.7364,20.7207,20.7285,18500.0
2015-02-20 12:15:00,26.41,26.44,26.41,26.44,17500.0,20.7285,20.7521,20.7285,20.7521,17500.0
2015-02-20 12:20:00,26.44,26.44,26.42,26.44,14800.0,20.7521,20.7521,20.7364,20.7521,14800.0
2015-02-20 12:25:00,26.43,26.44,26.42,26.43,30500.0,20.7442,20.7521,20.7364,20.7442,30500.0
2015-02-20 12:30:00,26.43,26.44,26.4,26.41,20100.0,20.7442,20.7521,20.7207,20.7285,20100.0
2015-02-20 12:35:00,26.42,26.49,26.42,26.47,19100.0,20.7364,20.7913,20.7364,20.7756,19100.0
2015-02-20 12:40:00,26.46,26.51,26.46,26.48,25800.0,20.7678,20.807,20.7678,20.7835,25800.0
2015-02-20 12:45:00,26.49,26.5,26.48,26.49,116800.0,20.7913,20.7992,20.7835,20.7913,116800.0
2015-02-20 12:50:00,26.49,26.5,26.49,26.5,34100.0,20.7913,20.7992,20.7913,20.7992,34100.0
2015-02-20 12:55:00,26.5,26.5,26.49,26.5,22300.0,20.7992,20.7992,20.7913,20.7992,22300.0
2015-02-20 13:00:00,26.49,26.5,26.49,26.49,9300.0,20.7913,20.7992,20.7913,20.7913,9300.0
2015-02-20 13:05:00,26.5,26.5,26.48,26.48,23800.0,20.7992,20.7992,20.7835,20.7835,23800.0
2015-02-20 13:10:00,26.48,26.53,26.48,26.51,45600.0,20.7835,20.8227,20.7835,20.807,45600.0
2015-02-20 13:15:00,26.51,26.52,26.5,26.51,14300.0,20.807,20.8149,20.7992,20.807,14300.0
2015-02-20 13:20:00,26.51,26.53,26.5,26.5,19300.0,20.807,20.8227,20.7992,20.7992,19300.0
2015-02-20 13:25:00,26.51,26.52,26.5,26.51,14400.0,20.807,20.8149,20.7992,20.807,14400.0
2015-02-20 13:30:00,26.51,26.52,26.5,26.51,16200.0,20.807,20.8149,20.7992,20.807,16200.0
2015-02-20 13:35:00,26.51,26.54,26.5,26.53,36200.0,20.807,20.8306,20.7992,20.8227,36200.0
2015-02-20 13:40:00,26.54,26.56,26.53,26.55,19900.0,20.8306,20.8463,20.8227,20.8384,19900.0
2015-02-20 13:45:00,26.55,26.57,26.54,26.56,22700.0,20.8384,20.8541,20.8306,20.8463,22700.0
2015-02-20 13:50:00,26.56,26.57,26.55,26.55,34000.0,20.8463,20.8541,20.8384,20.8384,34000.0
2015-02-20 13:55:00,26.55,26.57,26.55,26.56,37300.0,20.8384,20.8541,20.8384,20.8463,37300.0
2015-02-20 14:00:00,26.56,26.57,26.56,26.56,18700.0,20.8463,20.8541,20.8463,20.8463,18700.0
2015-02-20 14:05:00,26.57,26.58,26.56,26.56,33400.0,20.8541,20.862,20.8463,20.8463,33400.0
2015-02-20 14:10:00,26.57,26.58,26.54,26.54,37400.0,20.8541,20.862,20.8306,20.8306,37400.0
2015-02-20 14:15:00,26.54,26.55,26.53,26.54,22000.0,20.8306,20.8384,20.8227,20.8306,22000.0
2015-02-20 14:20:00,26.54,26.56,26.54,26.55,25700.0,20.8306,20.8463,20.8306,20.8384,25700.0
2015-02-20 14:25:00,26.55,26.55,26.54,26.55,12100.0,20.8384,20.8384,20.8306,20.8384,12100.0
2015-02-20 14:30:00,26.55,26.55,26.54,26.55,27600.0,20.8384,20.8384,20.8306,20.8384,27600.0
2015-02-20 14:35:00,26.55,26.55,26.52,26.52,53500.0,20.8384,20.8384,20.8149,20.8149,53500.0
2015-02-20 14:40:00,26.53,26.53,26.52,26.53,11500.0,20.8227,20.8227,20.8149,20.8227,11500.0
2015-02-20 14:45:00,26.53,26.55,26.52,26.55,53300.0,20.8227,20.8384,20.8149,20.8384,53300.0
2015-02-20 14:50:00,26.55,26.58,26.54,26.58,24400.0,20.8384,20.862,20.8306,20.862,24400.0
2015-02-20 14:55:00,26.59,26.6,26.58,26.6,32400.0,20.8698,20.8777,20.862,20.8777,32400.0
2015-02-20 15:00:00,26.59,26.64,26.59,26.63,34500.0,20.8698,20.9091,20.8698,20.9012,34500.0
2015-02-20 15:05:00,26.63,26.64,26.61,26.64,54600.0,20.9012,20.9091,20.8855,20.9091,54600.0
2015-02-20 15:10:00,26.63,26.64,26.61,26.62,48800.0,20.9012,20.9091,20.8855,20.8934,48800.0
2015-02-20 15:15:00,26.62,26.63,26.58,26.59,39100.0,20.8934,20.9012,20.862,20.8698,39100.0
2015-02-20 15:20:00,26.59,26.63,26.58,26.62,80400.0,20.8698,20.9012,20.862,20.8934,80400.0
2015-02-20 15:25:00,26.63,26.64,26.61,26.64,55200.0,20.9012,20.9091,20.8855,20.9091,55200.0
2015-02-20 15:30:00,26.64,26.65,26.62,26.63,61500.0,20.9091,20.9169,20.8934,20.9012,61500.0
2015-02-20 15:35:00,26.64,26.66,26.63,26.65,58200.0,20.9091,20.9247,20.9012,20.9169,58200.0
2015-02-20 15:40:00,26.66,26.68,26.65,26.68,53100.0,20.9247,20.9404,20.9169,20.9404,53100.0
2015-02-20 15:45:00,26.68,26.69,26.64,26.64,122100.0,20.9404,20.9483,20.9091,20.9091,122100.0
2015-02-20 15:50:00,26.65,26.65,26.62,26.63,62000.0,20.9169,20.9169,20.8934,20.9012,62000.0
2015-02-20 15:55:00,26.62,26.63,26.6,26.62,305900.0,20.8934,20.9012,20.8777,20.8934,305900.0
2015-02-23 09:30:00,26.6,26.6,26.41,26.46,511900.0,20.8777,20.8777,20.7285,20.7678,511900.0
2015-02-23 09:35:00,26.46,26.52,26.45,26.52,15500.0,20.7678,20.8149,20.7599,20.8149,15500.0
2015-02-23 09:40:00,26.52,26.52,26.47,26.47,37300.0,20.8149,20.8149,20.7756,20.7756,37300.0
2015-02-23 09:45:00,26.46,26.48,26.45,26.45,18900.0,20.7678,20.7835,20.7599,20.7599,18900.0
2015-02-23 09:50:00,26.45,26.46,26.43,26.45,10200.0,20.7599,20.7678,20.7442,20.7599,10200.0
2015-02-23 09:55:00,26.46,26.46,26.43,26.44,15200.0,20.7678,20.7678,20.7442,20.7521,15200.0
2015-02-23 10:00:00,26.43,26.44,26.38,26.41,31400.0,20.7442,20.7521,20.705,20.7285,31400.0
2015-02-23 10:05:00,26.42,26.43,26.4,26.41,13700.0,20.7364,20.7442,20.7207,20.7285,13700.0
2015-02-23 10:10:00,26.41,26.44,26.4,26.41,14000.0,20.7285,20.7521,20.7207,20.7285,14000.0
2015-02-23 10:15:00,26.41,26.43,26.4,26.43,17400.0,20.7285,20.7442,20.7207,20.7442,17400.0
2015-02-23 10:20:00,26.43,26.48,26.42,26.48,44100.0,20.7442,20.7835,20.7364,20.7835,44100.0
2015-02-23 10:25:00,26.47,26.48,26.44,26.47,30400.0,20.7756,20.7835,20.7521,20.7756,30400.0
2015-02-23 10:30:00,26.47,26.47,26.44,26.46,20900.0,20.7756,20.7756,20.7521,20.7678,20900.0
2015-02-23 10:35:00,26.45,26.45,26.42,26.44,14800.0,20.7599,20.7599,20.7364,20.7521,14800.0
2015-02-23 10:40:00,26.44,26.46,26.43,26.46,12500.0,20.7521,20.7678,20.7442,20.7678,12500.0
2015-02-23 10:45:00,26.46,26.46,26.43,26.45,18500.0,20.7678,20.7678,20.7442,20.7599,18500.0
2015-02-23 10:50:00,26.45,26.45,26.43,26.44,17100.0,20.7599,20.7599,20.7442,20.7521,17100.0
2015-02-23 10:55:00,26.45,26.47,26.44,26.46,6600.0,20.7599,20.7756,20.7521,20.7678,6600.0
2015-02-23 11:00:00,26.46,26.47,26.44,26.44,26600.0,20.7678,20.7756,20.7521,20.7521,26600.0
2015-02-23 11:05:00,26.44,26.48,26.44,26.46,41000.0,20.7521,20.7835,20.7521,20.7678,41000.0
2015-02-23 11:10:00,26.46,26.46,26.41,26.42,16100.0,20.7678,20.7678,20.7285,20.7364,16100.0
2015-02-23 11:15:00,26.42,26.46,26.42,26.45,9400.0,20.7364,20.7678,20.7364,20.7599,9400.0
2015-02-23 11:20:00,26.45,26.46,26.44,26.44,22200.0,20.7599,20.7678,20.7521,20.7521,22200.0
2015-02-23 11:25:00,26.44,26.45,26.43,26.43,9300.0,20.7521,20.7599,20.7442,20.7442,9300.0
2015-02-23 11:30:00,26.43,26.45,26.43,26.44,19600.0,20.7442,20.7599,20.7442,20.7521,19600.0
2015-02-23 11:35:00,26.45,26.46,26.44,26.44,12200.0,20.7599,20.7678,20.7521,20.7521,12200.0
2015-02-23 11:40:00,26.45,26.46,26.44,26.46,8000.0,20.7599,20.7678,20.7521,20.7678,8000.0
2015-02-23 11:45:00,26.46,26.47,26.45,26.46,16400.0,20.7678,20.7756,20.7599,20.7678,16400.0
2015-02-23 11:50:00,26.46,26.46,26.45,26.46,5300.0,20.7678,20.7678,20.7599,20.7678,5300.0
2015-02-23 11:55:00,26.45,26.46,26.45,26.46,6600.0,20.7599,20.7678,20.7599,20.7678,6600.0
2015-02-23 12:00:00,26.45,26.46,26.44,26.44,39300.0,20.7599,20.7678,20.7521,20.7521,39300.0
2015-02-23 12:05:00,26.45,26.45,26.44,26.45,4500.0,20.7599,20.7599,20.7521,20.7599,4500.0
2015-02-23 12:10:00,26.45,26.46,26.44,26.46,11200.0,20.7599,20.7678,20.7521,20.7678,11200.0
2015-02-23 12:15:00,26.45,26.46,26.45,26.45,14400.0,20.7599,20.7678,20.7599,20.7599,14400.0
2015-02-23 12:20:00,26.46,26.46,26.42,26.43,14600.0,20.7678,20.7678,20.7364,20.7442,14600.0
2015-02-23 12:25:00,26.43,26.43,26.42,26.43,2700.0,20.7442,20.7442,20.7364,20.7442,2700.0
2015-02-23 12:30:00,26.43,26.43,26.42,26.43,13800.0,20.7442,20.7442,20.7364,20.7442,13800.0
2015-02-23 12:35:00,26.43,26.44,26.42,26.42,43300.0,20.7442,20.7521,20.7364,20.7364,43300.0
2015-02-23 12:40:00,26.42,26.44,26.41,26.42,57400.0,20.7364,20.7521,20.7285,20.7364,57400.0
2015-02-23 12:45:00,26.42,26.43,26.41,26.43,12600.0,20.7364,20.7442,20.7285,20.7442,12600.0
2015-02-23 12:50:00,26.43,26.44,26.42,26.43,12800.0,20.7442,20.7521,20.7364,20.7442,12800.0
2015-02-23 12:55:00,26.43,26.43,26.41,26.42,13400.0,20.7442,20.7442,20.7285,20.7364,13400.0
2015-02-23 13:00:00,26.42,26.42,26.4,26.42,8800.0,20.7364,20.7364,20.7207,20.7364,8800.0
2015-02-23 13:05:00,26.42,26.43,26.42,26.42,11800.0,20.7364,20.7442,20.7364,20.7364,11800.0
2015-02-23 13:10:00,26.42,26.45,26.42,26.44,12300.0,20.7364,20.7599,20.7364,20.7521,12300.0
2015-02-23 13:15:00,26.43,26.46,26.43,26.46,13700.0,20.7442,20.7678,20.7442,20.7678,13700.0
2015-02-23 13:20:00,26.46,26.46,26.43,26.45,26000.0,20.7678,20.7678,20.7442,20.7599,26000.0
2015-02-23 13:25:00,26.45,26.45,26.4,26.4,32800.0,20.7599,20.7599,20.7207,20.7207,32800.0
2015-02-23 13:30:00,26.41,26.41,26.38,26.4,40900.0,20.7285,20.7285,20.705,20.7207,40900.0
2015-02-23 13:35:00,26.41,26.42,26.4,26.42,5700.0,20.7285,20.7364,20.7207,20.7364,5700.0
2015-02-23 13:40:00,26.43,26.43,26.41,26.42,18100.0,20.7442,20.7442,20.7285,20.7364,18100.0
2015-02-23 13:45:00,26.42,26.43,26.41,26.43,25300.0,20.7364,20.7442,20.7285,20.7442,25300.0
2015-02-23 13:50:00,26.43,26.45,26.41,26.43,40100.0,20.7442,20.7599,20.7285,20.7442,40100.0
2015-02-23 13:55:00,26.43,26.45,26.43,26.44,5200.0,20.7442,20.7599,20.7442,20.7521,5200.0
2015-02-23 14:00:00,26.44,26.47,26.44,26.47,25400.0,20.7521,20.7756,20.7521,20.7756,25400.0
2015-02-23 14:05:00,26.47,26.49,26.46,26.47,32200.0,20.7756,20.7913,20.7678,20.7756,32200.0
2015-02-23 14:10:00,26.48,26.49,26.47,26.48,14500.0,20.7835,20.7913,20.7756,20.7835,14500.0
2015-02-23 14:15:00,26.48,26.5,26.48,26.5,9700.0,20.7835,20.7992,20.7835,20.7992,9700.0
2015-02-23 14:20:00,26.5,26.51,26.49,26.5,18200.0,20.7992,20.807,20.7913,20.7992,18200.0
2015-02-23 14:25:00,26.5,26.51,26.5,26.51,10800.0,20.7992,20.807,20.7992,20.807,10800.0
2015-02-23 14:30:00,26.51,26.51,26.48,26.5,91000.0,20.807,20.807,20.7835,20.7992,91000.0
2015-02-23 14:35:00,26.5,26.52,26.49,26.49,40400.0,20.7992,20.8149,20.7913,20.7913,40400.0
2015-02-23 14:40:00,26.49,26.49,26.47,26.48,16300.0,20.7913,20.7913,20.7756,20.7835,16300.0
2015-02-23 14:45:00,26.49,26.5,26.49,26.5,3200.0,20.7913,20.7992,20.7913,20.7992,3200.0
2015-02-23 14:50:00,26.5,26.5,26.48,26.5,24600.0,20.7992,20.7992,20.7835,20.7992,24600.0
2015-02-23 14:55:00,26.5,26.51,26.49,26.51,11500.0,20.7992,20.807,20.7913,20.807,11500.0
2015-02-23 15:00:00,26.51,26.51,26.49,26.49,36500.0,20.807,20.807,20.7913,20.7913,36500.0
2015-02-23 15:05:00,26.48,26.49,26.46,26.48,15000.0,20.7835,20.7913,20.7678,20.7835,15000.0
2015-02-23 15:10:00,26.47,26.48,26.47,26.48,7000.0,20.7756,20.7835,20.7756,20.7835,7000.0
2015-02-23 15:15:00,26.48,26.5,26.47,26.5,29600.0,20.7835,20.7992,20.7756,20.7992,29600.0
2015-02-23 15:20:00,26.49,26.5,26.48,26.49,20800.0,20.7913,20.7992,20.7835,20.7913,20800.0
2015-02-23 15:25:00,26.49,26.52,26.48,26.51,26800.0,20.7913,20.8149,20.7835,20.807,26800.0
2015-02-23 15:30:00,26.52,26.54,26.51,26.53,40900.0,20.8149,20.8306,20.807,20.8227,40900.0
2015-02-23 15:35:00,26.53,26.54,26.52,26.53,33700.0,20.8227,20.8306,20.8149,20.8227,33700.0
2015-02-23 15:40:00,26.53,26.58,26.53,26.57,49600.0,20.8227,20.862,20.8227,20.8541,49600.0
2015-02-23 15:45:00,26.57,26.58,26.57,26.58,65700.0,20.8541,20.862,20.8541,20.862,65700.0
2015-02-23 15:50:00,26.58,26.58,26.57,26.58,24300.0,20.862,20.862,20.8541,20.862,24300.0
2015-02-23 15:55:00,26.58,26.58,26.56,26.56,148500.0,20.862,20.862,20.8463,20.8463,148500.0
2015-02-24 09:30:00,26.53,26.59,26.5,26.56,54100.0,20.8227,20.8698,20.7992,20.8463,54100.0
2015-02-24 09:35:00,26.56,26.58,26.52,26.56,14000.0,20.8463,20.862,20.8149,20.8463,14000.0
2015-02-24 09:40:00,26.56,26.61,26.55,26.59,16800.0,20.8463,20.8855,20.8384,20.8698,16800.0
2015-02-24 09:45:00,26.59,26.64,26.59,26.63,14200.0,20.8698,20.9091,20.8698,20.9012,14200.0
2015-02-24 09:50:00,26.62,26.64,26.6,26.62,46300.0,20.8934,20.9091,20.8777,20.8934,46300.0
2015-02-24 09:55:00,26.62,26.63,26.58,26.58,33700.0,20.8934,20.9012,20.862,20.862,33700.0
2015-02-24 10:00:00,26.58,26.59,26.52,26.57,35900.0,20.862,20.8698,20.8149,20.8541,35900.0
2015-02-24 10:05:00,26.57,26.62,26.57,26.61,21800.0,20.8541,20.8934,20.8541,20.8855,21800.0
2015-02-24 10:10:00,26.61,26.63,26.59,26.63,20400.0,20.8855,20.9012,20.8698,20.9012,20400.0
2015-02-24 10:15:00,26.63,26.65,26.59,26.63,11800.0,20.9012,20.9169,20.8698,20.9012,11800.0
2015-02-24 10:20:00,26.63,26.67,26.62,26.65,22300.0,20.9012,20.9326,20.8934,20.9169,22300.0
2015-02-24 10:25:00,26.65,26.7,26.64,26.65,16300.0,20.9169,20.9561,20.9091,20.9169,16300.0
2015-02-24 10:30:00,26.66,26.68,26.66,26.67,11400.0,20.9247,20.9404,20.9247,20.9326,11400.0
2015-02-24 10:35:00,26.66,26.67,26.63,26.64,30100.0,20.9247,20.9326,20.9012,20.9091,30100.0
2015-02-24 10:40:00,26.64,26.64,26.6,26.61,31600.0,20.9091,20.9091,20.8777,20.8855,31600.0
2015-02-24 10:45:00,26.61,26.61,26.57,26.59,15900.0,20.8855,20.8855,20.8541,20.8698,15900.0
2015-02-24 10:50:00,26.58,26.59,26.55,26.56,18400.0,20.862,20.8698,20.8384,20.8463,18400.0
2015-02-24 10:55:00,26.56,26.57,26.53,26.55,43700.0,20.8463,20.8541,20.8227,20.8384,43700.0
2015-02-24 11:00:00,26.55,26.56,26.54,26.55,37400.0,20.8384,20.8463,20.8306,20.8384,37400.0
2015-02-24 11:05:00,26.55,26.55,26.54,26.55,28000.0,20.8384,20.8384,20.8306,20.8384,28000.0
2015-02-24 11:10:00,26.55,26.57,26.54,26.55,85100.0,20.8384,20.8541,20.8306,20.8384,85100.0
2015-02-24 11:15:00,26.55,26.56,26.54,26.55,8400.0,20.8384,20.8463,20.8306,20.8384,8400.0
2015-02-24 11:20:00,26.55,26.55,26.54,26.55,6400.0,20.8384,20.8384,20.8306,20.8384,6400.0
2015-02-24 11:25:00,26.55,26.55,26.5,26.5,86100.0,20.8384,20.8384,20.7992,20.7992,86100.0
2015-02-24 11:30:00,26.5,26.52,26.5,26.51,38300.0,20.7992,20.8149,20.7992,20.807,38300.0
2015-02-24 11:35:00,26.51,26.51,26.5,26.51,6300.0,20.807,20.807,20.7992,20.807,6300.0
2015-02-24 11:40:00,26.51,26.51,26.48,26.49,10900.0,20.807,20.807,20.7835,20.7913,10900.0
2015-02-24 11:45:00,26.49,26.49,26.48,26.49,33000.0,20.7913,20.7913,20.7835,20.7913,33000.0
2015-02-24 11:50:00,26.49,26.49,26.48,26.49,6800.0,20.7913,20.7913,20.7835,20.7913,6800.0
2015-02-24 11:55:00,26.49,26.49,26.47,26.47,16900.0,20.7913,20.7913,20.7756,20.7756,16900.0
2015-02-24 12:00:00,26.47,26.53,26.47,26.52,18300.0,20.7756,20.8227,20.7756,20.8149,18300.0
2015-02-24 12:05:00,26.53,26.54,26.52,26.52,12200.0,20.8227,20.8306,20.8149,20.8149,12200.0
2015-02-24 12:10:00,26.52,26.53,26.52,26.53,3600.0,20.8149,20.8227,20.8149,20.8227,3600.0
2015-02-24 12:15:00,26.53,26.53,26.51,26.52,10500.0,20.8227,20.8227,20.807,20.8149,10500.0
2015-02-24 12:20:00,26.52,26.54,26.52,26.54,6800.0,20.8149,20.8306,20.8149,20.8306,6800.0
2015-02-24 12:25:00,26.53,26.53,26.51,26.52,10500.0,20.8227,20.8227,20.807,20.8149,10500.0
2015-02-24 12:30:00,26.52,26.52,26.47,26.5,20300.0,20.8149,20.8149,20.7756,20.7992,20300.0
2015-02-24 12:35:00,26.5,26.53,26.49,26.53,9000.0,20.7992,20.8227,20.7913,20.8227,9000.0
2015-02-24 12:40:00,26.53,26.54,26.51,26.53,10600.0,20.8227,20.8306,20.807,20.8227,10600.0
2015-02-24 12:45:00,26.53,26.57,26.53,26.57,9600.0,20.8227,20.8541,20.8227,20.8541,9600.0
2015-02-24 12:50:00,26.57,26.57,26.55,26.56,13400.0,20.8541,20.8541,20.8384,20.8463,13400.0
2015-02-24 12:55:00,26.57,26.59,26.56,26.58,6500.0,20.8541,20.8698,20.8463,20.862,6500.0
2015-02-24 13:00:00,26.59,26.6,26.57,26.59,7100.0,20.8698,20.8777,20.8541,20.8698,7100.0
2015-02-24 13:05:00,26.59,26.6,26.58,26.6,9000.0,20.8698,20.8777,20.862,20.8777,9000.0
2015-02-24 13:10:00,26.59,26.62,26.59,26.61,10400.0,20.8698,20.8934,20.8698,20.8855,10400.0
2015-02-24 13:15:00,26.6,26.61,26.59,26.6,9300.0,20.8777,20.8855,20.8698,20.8777,9300.0
2015-02-24 13:20:00,26.6,26.6,26.59,26.59,11100.0,20.8777,20.8777,20.8698,20.8698,11100.0
2015-02-24 13:25:00,26.59,26.6,26.58,26.58,18900.0,20.8698,20.8777,20.862,20.862,18900.0
2015-02-24 13:30:00,26.59,26.59,26.58,26.58,13400.0,20.8698,20.8698,20.862,20.862,13400.0
2015-02-24 13:35:00,26.59,26.6,26.58,26.58,6000.0,20.8698,20.8777,20.862,20.862,6000.0
2015-02-24 13:40:00,26.58,26.59,26.57,26.58,17200.0,20.862,20.8698,20.8541,20.862,17200.0
2015-02-24 13:45:00,26.59,26.6,26.57,26.58,17300.0,20.8698,20.8777,20.8541,20.862,17300.0
2015-02-24 13:50:00,26.57,26.58,26.57,26.57,7200.0,20.8541,20.862,20.8541,20.8541,7200.0
2015-02-24 13:55:00,26.57,26.59,26.57,26.59,4300.0,20.8541,20.8698,20.8541,20.8698,4300.0
2015-02-24 14:00:00,26.59,26.59,26.57,26.58,11500.0,20.8698,20.8698,20.8541,20.862,11500.0
2015-02-24 14:05:00,26.58,26.58,26.56,26.57,15800.0,20.862,20.862,20.8463,20.8541,15800.0
2015-02-24 14:10:00,26.57,26.58,26.56,26.58,4300.0,20.8541,20.862,20.8463,20.862,4300.0
2015-02-24 14:15:00,26.58,26.59,26.57,26.57,13100.0,20.862,20.8698,20.8541,20.8541,13100.0
2015-02-24 14:20:00,26.58,26.6,26.58,26.6,5300.0,20.862,20.8777,20.862,20.8777,5300.0
2015-02-24 14:25:00,26.59,26.6,26.58,26.58,9900.0,20.8698,20.8777,20.862,20.862,9900.0
2015-02-24 14:30:00,26.57,26.58,26.57,26.57,7800.0,20.8541,20.862,20.8541,20.8541,7800.0
2015-02-24 14:35:00,26.56,26.6,26.56,26.6,15300.0,20.8463,20.8777,20.8463,20.8777,15300.0
2015-02-24 14:40:00,26.6,26.61,26.59,26.61,6300.0,20.8777,20.8855,20.8698,20.8855,6300.0
2015-02-24 14:45:00,26.61,26.61,26.59,26.59,17100.0,20.8855,20.8855,20.8698,20.8698,17100.0
2015-02-24 14:50:00,26.6,26.63,26.59,26.63,33300.0,20.8777,20.9012,20.8698,20.9012,33300.0
2015-02-24 14:55:00,26.63,26.63,26.61,26.62,20700.0,20.9012,20.9012,20.8855,20.8934,20700.0
2015-02-24 15:00:00,26.62,26.63,26.61,26.62,7400.0,20.8934,20.9012,20.8855,20.8934,7400.0
2015-02-24 15:05:00,26.62,26.64,26.62,26.64,7600.0,20.8934,20.9091,20.8934,20.9091,7600.0
2015-02-24 15:10:00,26.64,26.65,26.63,26.65,16900.0,20.9091,20.9169,20.9012,20.9169,16900.0
2015-02-24 15:15:00,26.64,26.66,26.63,26.66,9900.0,20.9091,20.9247,20.9012,20.9247,9900.0
2015-02-24 15:20:00,26.66,26.66,26.64,26.66,12900.0,20.9247,20.9247,20.9091,20.9247,12900.0
2015-02-24 15:25:00,26.66,26.67,26.65,26.66,6700.0,20.9247,20.9326,20.9169,20.9247,6700.0
2015-02-24 15:30:00,26.67,26.67,26.65,26.66,32900.0,20.9326,20.9326,20.9169,20.9247,32900.0
2015-02-24 15:35:00,26.65,26.67,26.65,26.67,22100.0,20.9169,20.9326,20.9169,20.9326,22100.0
2015-02-24 15:40:00,26.66,26.67,26.65,26.67,36700.0,20.9247,20.9326,20.9169,20.9326,36700.0
2015-02-24 15:45:00,26.66,26.66,26.63,26.63,35600.0,20.9247,20.9247,20.9012,20.9012,35600.0
2015-02-24 15:50:00,26.63,26.64,26.62,26.62,15900.0,20.9012,20.9091,20.8934,20.8934,15900.0
2015-02-24 15:55:00,26.63,26.63,26.62,26.63,65400.0,20.9012,20.9012,20.8934,20.9012,65400.0
2015-02-25 09:30:00,26.66,26.69,26.58,26.58,30500.0,20.9247,20.9483,20.862,20.862,30500.0
2015-02-25 09:35:00,26.58,26.61,26.57,26.58,14200.0,20.862,20.8855,20.8541,20.862,14200.0
2015-02-25 09:40:00,26.58,26.59,26.54,26.58,11200.0,20.862,20.8698,20.8306,20.862,11200.0
2015-02-25 09:45:00,26.59,26.59,26.56,26.56,13900.0,20.8698,20.8698,20.8463,20.8463,13900.0
2015-02-25 09:50:00,26.56,26.6,26.54,26.59,60000.0,20.8463,20.8777,20.8306,20.8698,60000.0
2015-02-25 09:55:00,26.6,26.61,26.6,26.61,10100.0,20.8777,20.8855,20.8777,20.8855,10100.0
2015-02-25 10:00:00,26.6,26.61,26.58,26.61,19000.0,20.8777,20.8855,20.862,20.8855,19000.0
2015-02-25 10:05:00,26.6,26.63,26.58,26.63,10000.0,20.8777,20.9012,20.862,20.9012,10000.0
2015-02-25 10:10:00,26.63,26.63,26.6,26.61,19800.0,20.9012,20.9012,20.8777,20.8855,19800.0
2015-02-25 10:15:00,26.61,26.63,26.6,26.63,8800.0,20.8855,20.9012,20.8777,20.9012,8800.0
2015-02-25 10:20:00,26.62,26.62,26.61,26.62,2100.0,20.8934,20.8934,20.8855,20.8934,2100.0
2015-02-25 10:25:00,26.62,26.62,26.6,26.6,16700.0,20.8934,20.8934,20.8777,20.8777,16700.0
2015-02-25 10:30:00,26.6,26.62,26.58,26.59,12600.0,20.8777,20.8934,20.862,20.8698,12600.0
2015-02-25 10:35:00,26.59,26.6,26.58,26.59,8400.0,20.8698,20.8777,20.862,20.8698,8400.0
2015-02-25 10:40:00,26.59,26.6,26.56,26.6,25000.0,20.8698,20.8777,20.8463,20.8777,25000.0
2015-02-25 10:45:00,26.61,26.62,26.6,26.61,10900.0,20.8855,20.8934,20.8777,20.8855,10900.0
2015-02-25 10:50:00,26.62,26.63,26.6,26.6,10200.0,20.8934,20.9012,20.8777,20.8777,10200.0
2015-02-25 10:55:00,26.61,26.62,26.6,26.61,5100.0,20.8855,20.8934,20.8777,20.8855,5100.0
2015-02-25 11:00:00,26.6,26.62,26.59,26.61,19800.0,20.8777,20.8934,20.8698,20.8855,19800.0
2015-02-25 11:05:00,26.61,26.61,26.57,26.57,12400.0,20.8855,20.8855,20.8541,20.8541,12400.0
2015-02-25 11:10:00,26.57,26.58,26.56,26.57,12000.0,20.8541,20.862,20.8463,20.8541,12000.0
2015-02-25 11:15:00,26.57,26.61,26.56,26.61,8800.0,20.8541,20.8855,20.8463,20.8855,8800.0
2015-02-25 11:20:00,26.61,26.61,26.6,26.6,4000.0,20.8855,20.8855,20.8777,20.8777,4000.0
2015-02-25 11:25:00,26.61,26.61,26.59,26.6,12600.0,20.8855,20.8855,20.8698,20.8777,12600.0
2015-02-25 11:30:00,26.6,26.6,26.58,26.58,13100.0,20.8777,20.8777,20.862,20.862,13100.0
2015-02-25 11:35:00,26.58,26.58,26.56,26.57,18500.0,20.862,20.862,20.8463,20.8541,18500.0
2015-02-25 11:40:00,26.57,26.58,26.55,26.55,17300.0,20.8541,20.862,20.8384,20.8384,17300.0
2015-02-25 11:45:00,26.55,26.58,26.55,26.58,13300.0,20.8384,20.862,20.8384,20.862,13300.0
2015-02-25 11:50:00,26.57,26.6,26.57,26.59,30400.0,20.8541,20.8777,20.8541,20.8698,30400.0
2015-02-25 11:55:00,26.58,26.59,26.56,26.56,7100.0,20.862,20.8698,20.8463,20.8463,7100.0
2015-02-25 12:00:00,26.57,26.58,26.56,26.56,9500.0,20.8541,20.862,20.8463,20.8463,9500.0
2015-02-25 12:05:00,26.57,26.57,26.55,26.55,7300.0,20.8541,20.8541,20.8384,20.8384,7300.0
2015-02-25 12:10:00,26.55,26.55,26.54,26.55,7000.0,20.8384,20.8384,20.8306,20.8384,7000.0
2015-02-25 12:15:00,26.54,26.55,26.54,26.54,2300.0,20.8306,20.8384,20.8306,20.8306,2300.0
2015-02-25 12:20:00,26.55,26.56,26.53,26.55,21500.0,20.8384,20.8463,20.8227,20.8384,21500.0
2015-02-25 12:25:00,26.56,26.56,26.54,26.54,3100.0,20.8463,20.8463,20.8306,20.8306,3100.0
2015-02-25 12:30:00,26.55,26.57,26.54,26.56,16000.0,20.8384,20.8541,20.8306,20.8463,16000.0
2015-02-25 12:35:00,26.57,26.58,26.56,26.58,5100.0,20.8541,20.862,20.8463,20.862,5100.0
2015-02-25 12:40:00,26.57,26.58,26.56,26.57,12900.0,20.8541,20.862,20.8463,20.8541,12900.0
2015-02-25 12:45:00,26.58,26.58,26.57,26.58,14100.0,20.862,20.862,20.8541,20.862,14100.0
2015-02-25 12:50:00,26.58,26.6,26.58,26.6,12400.0,20.862,20.8777,20.862,20.8777,12400.0
2015-02-25 12:55:00,26.6,26.6,26.58,26.58,12100.0,20.8777,20.8777,20.862,20.862,12100.0
2015-02-25 13:00:00,26.59,26.61,26.58,26.59,5700.0,20.8698,20.8855,20.862,20.8698,5700.0
2015-02-25 13:05:00,26.59,26.6,26.57,26.57,10300.0,20.8698,20.8777,20.8541,20.8541,10300.0
2015-02-25 13:10:00,26.57,26.6,26.57,26.6,9100.0,20.8541,20.8777,20.8541,20.8777,9100.0
2015-02-25 13:15:00,26.59,26.6,26.58,26.6,18300.0,20.8698,20.8777,20.862,20.8777,18300.0
2015-02-25 13:20:00,26.6,26.61,26.59,26.6,7200.0,20.8777,20.8855,20.8698,20.8777,7200.0
2015-02-25 13:25:00,26.61,26.61,26.59,26.61,12700.0,20.8855,20.8855,20.8698,20.8855,12700.0
2015-02-25 13:30:00,26.61,26.62,26.6,26.61,18600.0,20.8855,20.8934,20.8777,20.8855,18600.0
2015-02-25 13:35:00,26.62,26.63,26.61,26.62,7300.0,20.8934,20.9012,20.8855,20.8934,7300.0
2015-02-25 13:40:00,26.63,26.63,26.61,26.62,10800.0,20.9012,20.9012,20.8855,20.8934,10800.0
2015-02-25 13:45:00,26.63,26.65,26.62,26.65,14200.0,20.9012,20.9169,20.8934,20.9169,14200.0
2015-02-25 13:50:00,26.65,26.66,26.64,26.66,7400.0,20.9169,20.9247,20.9091,20.9247,7400.0
2015-02-25 13:55:00,26.66,26.66,26.64,26.64,14300.0,20.9247,20.9247,20.9091,20.9091,14300.0
2015-02-25 14:00:00,26.65,26.66,26.64,26.64,17800.0,20.9169,20.9247,20.9091,20.9091,17800.0
2015-02-25 14:05:00,26.64,26.64,26.63,26.64,9300.0,20.9091,20.9091,20.9012,20.9091,9300.0
2015-02-25 14:10:00,26.64,26.66,26.63,26.65,28300.0,20.9091,20.9247,20.9012,20.9169,28300.0
2015-02-25 14:15:00,26.64,26.67,26.64,26.67,16000.0,20.9091,20.9326,20.9091,20.9326,16000.0
2015-02-25 14:20:00,26.67,26.67,26.63,26.64,30300.0,20.9326,20.9326,20.9012,20.9091,30300.0
2015-02-25 14:25:00,26.64,26.67,26.63,26.64,36300.0,20.9091,20.9326,20.9012,20.9091,36300.0
2015-02-25 14:30:00,26.64,26.65,26.62,26.62,7400.0,20.9091,20.9169,20.8934,20.8934,7400.0
2015-02-25 14:35:00,26.62,26.63,26.58,26.59,21200.0,20.8934,20.9012,20.862,20.8698,21200.0
2015-02-25 14:40:00,26.58,26.6,26.58,26.58,17900.0,20.862,20.8777,20.862,20.862,17900.0
2015-02-25 14:45:00,26.58,26.6,26.58,26.58,10700.0,20.862,20.8777,20.862,20.862,10700.0
2015-02-25 14:50:00,26.58,26.59,26.55,26.56,33400.0,20.862,20.8698,20.8384,20.8463,33400.0
2015-02-25 14:55:00,26.57,26.58,26.55,26.57,8400.0,20.8541,20.862,20.8384,20.8541,8400.0
2015-02-25 15:00:00,26.57,26.57,26.52,26.52,23600.0,20.8541,20.8541,20.8149,20.8149,23600.0
2015-02-25 15:05:00,26.53,26.54,26.52,26.52,10900.0,20.8227,20.8306,20.8149,20.8149,10900.0
2015-02-25 15:10:00,26.53,26.57,26.53,26.56,25900.0,20.8227,20.8541,20.8227,20.8463,25900.0
2015-02-25 15:15:00,26.56,26.57,26.55,26.57,13100.0,20.8463,20.8541,20.8384,20.8541,13100.0
2015-02-25 15:20:00,26.56,26.57,26.54,26.55,17900.0,20.8463,20.8541,20.8306,20.8384,17900.0
2015-02-25 15:25:00,26.55,26.56,26.52,26.52,18600.0,20.8384,20.8463,20.8149,20.8149,18600.0
2015-02-25 15:30:00,26.52,26.55,26.52,26.53,16700.0,20.8149,20.8384,20.8149,20.8227,16700.0
2015-02-25 15:35:00,26.53,26.55,26.53,26.53,19400.0,20.8227,20.8384,20.8227,20.8227,19400.0
2015-02-25 15:40:00,26.53,26.55,26.52,26.55,21200.0,20.8227,20.8384,20.8149,20.8384,21200.0
2015-02-25 15:45:00,26.55,26.56,26.53,26.54,31700.0,20.8384,20.8463,20.8227,20.8306,31700.0
2015-02-25 15:50:00,26.54,26.56,26.54,26.55,40700.0,20.8306,20.8463,20.8306,20.8384,40700.0
2015-02-25 15:55:00,26.56,26.59,26.54,26.57,181900.0,20.8463,20.8698,20.8306,20.8541,181900.0
2015-02-26 09:30:00,26.51,26.58,26.51,26.51,36600.0,20.807,20.862,20.807,20.807,36600.0
2015-02-26 09:35:00,26.52,26.55,26.52,26.54,12400.0,20.8149,20.8384,20.8149,20.8306,12400.0
2015-02-26 09:40:00,26.55,26.55,26.52,26.53,23400.0,20.8384,20.8384,20.8149,20.8227,23400.0
2015-02-26 09:45:00,26.52,26.53,26.44,26.46,27200.0,20.8149,20.8227,20.7521,20.7678,27200.0
2015-02-26 09:50:00,26.46,26.47,26.39,26.39,32600.0,20.7678,20.7756,20.7128,20.7128,32600.0
2015-02-26 09:55:00,26.39,26.44,26.38,26.4,33600.0,20.7128,20.7521,20.705,20.7207,33600.0
2015-02-26 10:00:00,26.41,26.45,26.4,26.45,16100.0,20.7285,20.7599,20.7207,20.7599,16100.0
2015-02-26 10:05:00,26.44,26.47,26.43,26.45,12400.0,20.7521,20.7756,20.7442,20.7599,12400.0
2015-02-26 10:10:00,26.45,26.47,26.43,26.47,11600.0,20.7599,20.7756,20.7442,20.7756,11600.0
2015-02-26 10:15:00,26.47,26.49,26.47,26.48,8000.0,20.7756,20.7913,20.7756,20.7835,8000.0
2015-02-26 10:20:00,26.48,26.49,26.46,26.48,22200.0,20.7835,20.7913,20.7678,20.7835,22200.0
2015-02-26 10:25:00,26.48,26.48,26.47,26.47,15200.0,20.7835,20.7835,20.7756,20.7756,15200.0
2015-02-26 10:30:00,26.47,26.48,26.46,26.47,15900.0,20.7756,20.7835,20.7678,20.7756,15900.0
2015-02-26 10:35:00,26.48,26.53,26.47,26.53,25900.0,20.7835,20.8227,20.7756,20.8227,25900.0
2015-02-26 10:40:00,26.53,26.56,26.52,26.56,17100.0,20.8227,20.8463,20.8149,20.8463,17100.0
2015-02-26 10:45:00,26.55,26.58,26.55,26.58,38600.0,20.8384,20.862,20.8384,20.862,38600.0
2015-02-26 10:50:00,26.59,26.63,26.59,26.62,63500.0,20.8698,20.9012,20.8698,20.8934,63500.0
2015-02-26 10:55:00,26.62,26.67,26.62,26.65,56400.0,20.8934,20.9326,20.8934,20.9169,56400.0
2015-02-26 11:00:00,26.65,26.68,26.64,26.67,45200.0,20.9169,20.9404,20.9091,20.9326,45200.0
2015-02-26 11:05:00,26.67,26.71,26.66,26.69,60500.0,20.9326,20.964,20.9247,20.9483,60500.0
2015-02-26 11:10:00,26.69,26.71,26.68,26.69,50000.0,20.9483,20.964,20.9404,20.9483,50000.0
2015-02-26 11:15:00,26.7,26.72,26.7,26.72,20300.0,20.9561,20.9718,20.9561,20.9718,20300.0
2015-02-26 11:20:00,26.72,26.72,26.71,26.72,25400.0,20.9718,20.9718,20.964,20.9718,25400.0
2015-02-26 11:25:00,26.72,26.72,26.67,26.68,46000.0,20.9718,20.9718,20.9326,20.9404,46000.0
2015-02-26 11:30:00,26.68,26.69,26.65,26.65,27900.0,20.9404,20.9483,20.9169,20.9169,27900.0
2015-02-26 11:35:00,26.65,26.66,26.63,26.63,23500.0,20.9169,20.9247,20.9012,20.9012,23500.0
2015-02-26 11:40:00,26.62,26.65,26.62,26.64,18100.0,20.8934,20.9169,20.8934,20.9091,18100.0
2015-02-26 11:45:00,26.64,26.66,26.64,26.66,9900.0,20.9091,20.9247,20.9091,20.9247,9900.0
2015-02-26 11:50:00,26.65,26.66,26.64,26.66,25600.0,20.9169,20.9247,20.9091,20.9247,25600.0
2015-02-26 11:55:00,26.66,26.66,26.65,26.65,4900.0,20.9247,20.9247,20.9169,20.9169,4900.0
2015-02-26 12:00:00,26.65,26.66,26.64,26.65,25800.0,20.9169,20.9247,20.9091,20.9169,25800.0
2015-02-26 12:05:00,26.65,26.66,26.65,26.66,7700.0,20.9169,20.9247,20.9169,20.9247,7700.0
2015-02-26 12:10:00,26.65,26.66,26.65,26.66,10600.0,20.9169,20.9247,20.9169,20.9247,10600.0
2015-02-26 12:15:00,26.66,26.66,26.64,26.64,26400.0,20.9247,20.9247,20.9091,20.9091,26400.0
2015-02-26 12:20:00,26.63,26.65,26.63,26.64,5800.0,20.9012,20.9169,20.9012,20.9091,5800.0
2015-02-26 12:25:00,26.65,26.66,26.65,26.65,8500.0,20.9169,20.9247,20.9169,20.9169,8500.0
2015-02-26 12:30:00,26.65,26.66,26.65,26.66,4100.0,20.9169,20.9247,20.9169,20.9247,4100.0
2015-02-26 12:35:00,26.65,26.68,26.65,26.67,18500.0,20.9169,20.9404,20.9169,20.9326,18500.0
2015-02-26 12:40:00,26.67,26.67,26.66,26.67,4700.0,20.9326,20.9326,20.9247,20.9326,4700.0
2015-02-26 12:45:00,26.67,26.7,26.66,26.69,11700.0,20.9326,20.9561,20.9247,20.9483,11700.0
2015-02-26 12:50:00,26.7,26.7,26.69,26.7,3000.0,20.9561,20.9561,20.9483,20.9561,3000.0
2015-02-26 12:55:00,26.7,26.7,26.69,26.7,8100.0,20.9561,20.9561,20.9483,20.9561,8100.0
2015-02-26 13:00:00,26.7,26.7,26.69,26.7,10700.0,20.9561,20.9561,20.9483,20.9561,10700.0
2015-02-26 13:05:00,26.7,26.7,26.69,26.69,4300.0,20.9561,20.9561,20.9483,20.9483,4300.0
2015-02-26 13:10:00,26.7,26.7,26.67,26.67,44000.0,20.9561,20.9561,20.9326,20.9326,44000.0
2015-02-26 13:15:00,26.68,26.68,26.67,26.67,14900.0,20.9404,20.9404,20.9326,20.9326,14900.0
2015-02-26 13:20:00,26.67,26.67,26.62,26.63,29500.0,20.9326,20.9326,20.8934,20.9012,29500.0
2015-02-26 13:25:00,26.64,26.65,26.63,26.64,17600.0,20.9091,20.9169,20.9012,20.9091,17600.0
2015-02-26 13:30:00,26.64,26.65,26.63,26.64,9500.0,20.9091,20.9169,20.9012,20.9091,9500.0
2015-02-26 13:35:00,26.64,26.66,26.64,26.66,8500.0,20.9091,20.9247,20.9091,20.9247,8500.0
2015-02-26 13:40:00,26.65,26.67,26.65,26.66,16800.0,20.9169,20.9326,20.9169,20.9247,16800.0
2015-02-26 13:45:00,26.66,26.67,26.66,26.66,7000.0,20.9247,20.9326,20.9247,20.9247,7000.0
2015-02-26 13:50:00,26.66,26.67,26.65,26.65,15200.0,20.9247,20.9326,20.9169,20.9169,15200.0
2015-02-26 13:55:00,26.65,26.67,26.65,26.66,7700.0,20.9169,20.9326,20.9169,20.9247,7700.0
2015-02-26 14:00:00,26.67,26.7,26.66,26.7,31500.0,20.9326,20.9561,20.9247,20.9561,31500.0
2015-02-26 14:05:00,26.69,26.7,26.67,26.67,16500.0,20.9483,20.9561,20.9326,20.9326,16500.0
2015-02-26 14:10:00,26.67,26.69,26.67,26.68,19400.0,20.9326,20.9483,20.9326,20.9404,19400.0
2015-02-26 14:15:00,26.68,26.68,26.67,26.68,25700.0,20.9404,20.9404,20.9326,20.9404,25700.0
2015-02-26 14:20:00,26.67,26.69,26.67,26.69,18900.0,20.9326,20.9483,20.9326,20.9483,18900.0
2015-02-26 14:25:00,26.69,26.69,26.65,26.65,31800.0,20.9483,20.9483,20.9169,20.9169,31800.0
2015-02-26 14:30:00,26.65,26.67,26.64,26.64,29100.0,20.9169,20.9326,20.9091,20.9091,29100.0
2015-02-26 14:35:00,26.64,26.64,26.62,26.62,22200.0,20.9091,20.9091,20.8934,20.8934,22200.0
2015-02-26 14:40:00,26.62,26.64,26.61,26.61,27400.0,20.8934,20.9091,20.8855,20.8855,27400.0
2015-02-26 14:45:00,26.61,26.62,26.6,26.6,23600.0,20.8855,20.8934,20.8777,20.8777,23600.0
2015-02-26 14:50:00,26.6,26.61,26.6,26.6,12300.0,20.8777,20.8855,20.8777,20.8777,12300.0
2015-02-26 14:55:00,26.6,26.6,26.59,26.59,36400.0,20.8777,20.8777,20.8698,20.8698,36400.0
2015-02-26 15:00:00,26.6,26.6,26.56,26.57,40900.0,20.8777,20.8777,20.8463,20.8541,40900.0
2015-02-26 15:05:00,26.57,26.6,26.57,26.59,45700.0,20.8541,20.8777,20.8541,20.8698,45700.0
2015-02-26 15:10:00,26.59,26.64,26.59,26.63,76500.0,20.8698,20.9091,20.8698,20.9012,76500.0
2015-02-26 15:15:00,26.64,26.66,26.63,26.66,19300.0,20.9091,20.9247,20.9012,20.9247,19300.0
2015-02-26 15:20:00,26.66,26.69,26.66,26.67,91600.0,20.9247,20.9483,20.9247,20.9326,91600.0
2015-02-26 15:25:00,26.68,26.69,26.66,26.68,32000.0,20.9404,20.9483,20.9247,20.9404,32000.0
2015-02-26 15:30:00,26.69,26.71,26.68,26.69,57300.0,20.9483,20.964,20.9404,20.9483,57300.0
2015-02-26 15:35:00,26.69,26.73,26.69,26.71,191000.0,20.9483,20.9797,20.9483,20.964,191000.0
2015-02-26 15:40:00,26.71,26.75,26.7,26.73,48100.0,20.964,20.9954,20.9561,20.9797,48100.0
2015-02-26 15:45:00,26.74,26.76,26.72,26.73,116100.0,20.9875,21.0032,20.9718,20.9797,116100.0
2015-02-26 15:50:00,26.73,26.74,26.72,26.73,76300.0,20.9797,20.9875,20.9718,20.9797,76300.0
2015-02-26 15:55:00,26.73,26.76,26.71,26.74,391400.0,20.9797,21.0032,20.964,20.9875,391400.0
2015-02-27 09:30:00,26.66,26.75,26.6,26.71,63100.0,20.9247,20.9954,20.8777,20.964,63100.0
2015-02-27 09:35:00,26.72,26.73,26.68,26.71,65800.0,20.9718,20.9797,20.9404,20.964,65800.0
2015-02-27 09:40:00,26.71,26.76,26.63,26.63,26400.0,20.964,21.0032,20.9012,20.9012,26400.0
2015-02-27 09:45:00,26.62,26.67,26.6,26.67,16100.0,20.8934,20.9326,20.8777,20.9326,16100.0
2015-02-27 09:50:00,26.67,26.68,26.64,26.64,32800.0,20.9326,20.9404,20.9091,20.9091,32800.0
2015-02-27 09:55:00,26.64,26.69,26.64,26.66,20500.0,20.9091,20.9483,20.9091,20.9247,20500.0
2015-02-27 10:00:00,26.66,26.69,26.62,26.63,22400.0,20.9247,20.9483,20.8934,20.9012,22400.0
2015-02-27 10:05:00,26.63,26.68,26.63,26.65,30800.0,20.9012,20.9404,20.9012,20.9169,30800.0
2015-02-27 10:10:00,26.64,26.66,26.62,26.65,19200.0,20.9091,20.9247,20.8934,20.9169,19200.0
2015-02-27 10:15:00,26.65,26.65,26.62,26.65,11700.0,20.9169,20.9169,20.8934,20.9169,11700.0
2015-02-27 10:20:00,26.65,26.66,26.63,26.66,13400.0,20.9169,20.9247,20.9012,20.9247,13400.0
2015-02-27 10:25:00,26.66,26.68,26.66,26.67,5500.0,20.9247,20.9404,20.9247,20.9326,5500.0
2015-02-27 10:30:00,26.67,26.68,26.62,26.63,16700.0,20.9326,20.9404,20.8934,20.9012,16700.0
2015-02-27 10:35:00,26.63,26.65,26.6,26.63,38800.0,20.9012,20.9169,20.8777,20.9012,38800.0
2015-02-27 10:40:00,26.62,26.65,26.6,26.64,36100.0,20.8934,20.9169,20.8777,20.9091,36100.0
2015-02-27 10:45:00,26.64,26.65,26.62,26.65,12800.0,20.9091,20.9169,20.8934,20.9169,12800.0
2015-02-27 10:50:00,26.64,26.65,26.62,26.65,17700.0,20.9091,20.9169,20.8934,20.9169,17700.0
2015-02-27 10:55:00,26.65,26.67,26.64,26.66,8300.0,20.9169,20.9326,20.9091,20.9247,8300.0
2015-02-27 11:00:00,26.66,26.67,26.64,26.64,14800.0,20.9247,20.9326,20.9091,20.9091,14800.0
2015-02-27 11:05:00,26.65,26.66,26.62,26.62,77200.0,20.9169,20.9247,20.8934,20.8934,77200.0
2015-02-27 11:10:00,26.62,26.64,26.61,26.64,12600.0,20.8934,20.9091,20.8855,20.9091,12600.0
2015-02-27 11:15:00,26.63,26.63,26.62,26.62,6100.0,20.9012,20.9012,20.8934,20.8934,6100.0
2015-02-27 11:20:00,26.62,26.63,26.6,26.63,21500.0,20.8934,20.9012,20.8777,20.9012,21500.0
2015-02-27 11:25:00,26.64,26.65,26.61,26.63,48100.0,20.9091,20.9169,20.8855,20.9012,48100.0
2015-02-27 11:30:00,26.63,26.65,26.63,26.64,12300.0,20.9012,20.9169,20.9012,20.9091,12300.0
2015-02-27 11:35:00,26.64,26.66,26.63,26.66,9400.0,20.9091,20.9247,20.9012,20.9247,9400.0
2015-02-27 11:40:00,26.66,26.67,26.66,26.67,6000.0,20.9247,20.9326,20.9247,20.9326,6000.0
2015-02-27 11:45:00,26.67,26.68,26.67,26.68,10300.0,20.9326,20.9404,20.9326,20.9404,10300.0
2015-02-27 11:50:00,26.67,26.7,26.67,26.69,17900.0,20.9326,20.9561,20.9326,20.9483,17900.0
2015-02-27 11:55:00,26.69,26.7,26.69,26.7,5600.0,20.9483,20.9561,20.9483,20.9561,5600.0
2015-02-27 12:00:00,26.69,26.71,26.69,26.7,7800.0,20.9483,20.964,20.9483,20.9561,7800.0
2015-02-27 12:05:00,26.7,26.71,26.69,26.71,8700.0,20.9561,20.964,20.9483,20.964,8700.0
2015-02-27 12:10:00,26.71,26.71,26.68,26.69,25000.0,20.964,20.964,20.9404,20.9483,25000.0
2015-02-27 12:15:00,26.68,26.71,26.68,26.7,16100.0,20.9404,20.964,20.9404,20.9561,16100.0
2015-02-27 12:20:00,26.69,26.71,26.69,26.71,13900.0,20.9483,20.964,20.9483,20.964,13900.0
2015-02-27 12:25:00,26.71,26.73,26.71,26.72,8300.0,20.964,20.9797,20.964,20.9718,8300.0
2015-02-27 12:30:00,26.72,26.73,26.72,26.73,5300.0,20.9718,20.9797,20.9718,20.9797,5300.0
2015-02-27 12:35:00,26.73,26.73,26.7,26.7,5500.0,20.9797,20.9797,20.9561,20.9561,5500.0
2015-02-27 12:40:00,26.7,26.7,26.68,26.69,7800.0,20.9561,20.9561,20.9404,20.9483,7800.0
2015-02-27 12:45:00,26.68,26.69,26.66,26.67,13500.0,20.9404,20.9483,20.9247,20.9326,13500.0
2015-02-27 12:50:00,26.67,26.67,26.65,26.65,5300.0,20.9326,20.9326,20.9169,20.9169,5300.0
2015-02-27 12:55:00,26.65,26.67,26.65,26.67,2800.0,20.9169,20.9326,20.9169,20.9326,2800.0
2015-02-27 13:00:00,26.67,26.68,26.66,26.67,19000.0,20.9326,20.9404,20.9247,20.9326,19000.0
2015-02-27 13:05:00,26.68,26.68,26.67,26.67,5700.0,20.9404,20.9404,20.9326,20.9326,5700.0
2015-02-27 13:10:00,26.67,26.68,26.65,26.67,7100.0,20.9326,20.9404,20.9169,20.9326,7100.0
2015-02-27 13:15:00,26.66,26.67,26.65,26.66,13800.0,20.9247,20.9326,20.9169,20.9247,13800.0
2015-02-27 13:20:00,26.67,26.67,26.66,26.67,7200.0,20.9326,20.9326,20.9247,20.9326,7200.0
2015-02-27 13:25:00,26.66,26.66,26.64,26.64,9400.0,20.9247,20.9247,20.9091,20.9091,9400.0
2015-02-27 13:30:00,26.64,26.65,26.63,26.64,11200.0,20.9091,20.9169,20.9012,20.9091,11200.0
2015-02-27 13:35:00,26.64,26.64,26.61,26.63,8100.0,20.9091,20.9091,20.8855,20.9012,8100.0
2015-02-27 13:40:00,26.63,26.64,26.63,26.64,11000.0,20.9012,20.9091,20.9012,20.9091,11000.0
2015-02-27 13:45:00,26.64,26.65,26.63,26.64,11600.0,20.9091,20.9169,20.9012,20.9091,11600.0
2015-02-27 13:50:00,26.64,26.66,26.64,26.65,10900.0,20.9091,20.9247,20.9091,20.9169,10900.0
2015-02-27 13:55:00,26.65,26.66,26.65,26.66,5600.0,20.9169,20.9247,20.9169,20.9247,5600.0
2015-02-27 14:00:00,26.66,26.67,26.65,26.66,9600.0,20.9247,20.9326,20.9169,20.9247,9600.0
2015-02-27 14:05:00,26.66,26.67,26.65,26.66,9100.0,20.9247,20.9326,20.9169,20.9247,9100.0
2015-02-27 14:10:00,26.65,26.67,26.65,26.65,12200.0,20.9169,20.9326,20.9169,20.9169,12200.0
2015-02-27 14:15:00,26.65,26.67,26.65,26.66,8600.0,20.9169,20.9326,20.9169,20.9247,8600.0
2015-02-27 14:20:00,26.65,26.67,26.65,26.67,5300.0,20.9169,20.9326,20.9169,20.9326,5300.0
2015-02-27 14:25:00,26.66,26.68,26.66,26.67,10000.0,20.9247,20.9404,20.9247,20.9326,10000.0
2015-02-27 14:30:00,26.67,26.68,26.66,26.67,13700.0,20.9326,20.9404,20.9247,20.9326,13700.0
2015-02-27 14:35:00,26.67,26.68,26.64,26.64,35800.0,20.9326,20.9404,20.9091,20.9091,35800.0
2015-02-27 14:40:00,26.65,26.66,26.64,26.66,19000.0,20.9169,20.9247,20.9091,20.9247,19000.0
2015-02-27 14:45:00,26.65,26.67,26.65,26.66,43000.0,20.9169,20.9326,20.9169,20.9247,43000.0
2015-02-27 14:50:00,26.66,26.66,26.64,26.65,19600.0,20.9247,20.9247,20.9091,20.9169,19600.0
2015-02-27 14:55:00,26.65,26.65,26.62,26.63,35300.0,20.9169,20.9169,20.8934,20.9012,35300.0
2015-02-27 15:00:00,26.63,26.64,26.61,26.63,29200.0,20.9012,20.9091,20.8855,20.9012,29200.0
2015-02-27 15:05:00,26.64,26.66,26.63,26.64,23000.0,20.9091,20.9247,20.9012,20.9091,23000.0
2015-02-27 15:10:00,26.64,26.67,26.64,26.66,49700.0,20.9091,20.9326,20.9091,20.9247,49700.0
2015-02-27 15:15:00,26.65,26.68,26.64,26.67,35300.0,20.9169,20.9404,20.9091,20.9326,35300.0
2015-02-27 15:20:00,26.66,26.68,26.65,26.66,18300.0,20.9247,20.9404,20.9169,20.9247,18300.0
2015-02-27 15:25:00,26.66,26.66,26.64,26.65,31300.0,20.9247,20.9247,20.9091,20.9169,31300.0
2015-02-27 15:30:00,26.65,26.66,26.62,26.64,51400.0,20.9169,20.9247,20.8934,20.9091,51400.0
2015-02-27 15:35:00,26.63,26.65,26.62,26.64,42400.0,20.9012,20.9169,20.8934,20.9091,42400.0
2015-02-27 15:40:00,26.63,26.66,26.61,26.65,67700.0,20.9012,20.9247,20.8855,20.9169,67700.0
2015-02-27 15:45:00,26.65,26.67,26.64,26.65,68200.0,20.9169,20.9326,20.9091,20.9169,68200.0
2015-02-27 15:50:00,26.65,26.67,26.64,26.66,104500.0,20.9169,20.9326,20.9091,20.9247,104500.0
2015-02-27 15:55:00,26.66,26.67,26.65,26.66,320300.0,20.9247,20.9326,20.9169,20.9247,320300.0
2015-03-02 09:30:00,26.63,26.73,26.52,26.7,104100.0,20.9012,20.9797,20.8149,20.9561,104100.0
2015-03-02 09:35:00,26.7,26.75,26.67,26.72,30500.0,20.9561,20.9954,20.9326,20.9718,30500.0
2015-03-02 09:40:00,26.72,26.8,26.71,26.8,37500.0,20.9718,21.0346,20.964,21.0346,37500.0
2015-03-02 09:45:00,26.8,26.82,26.77,26.81,127700.0,21.0346,21.0503,21.0111,21.0425,127700.0
2015-03-02 09:50:00,26.81,26.91,26.81,26.91,160000.0,21.0425,21.121,21.0425,21.121,160000.0
2015-03-02 09:55:00,26.92,26.94,26.91,26.92,23100.0,21.1288,21.1445,21.121,21.1288,23100.0
2015-03-02 10:00:00,26.91,26.94,26.86,26.87,19800.0,21.121,21.1445,21.0817,21.0896,19800.0
2015-03-02 10:05:00,26.87,26.89,26.86,26.88,18200.0,21.0896,21.1053,21.0817,21.0974,18200.0
2015-03-02 10:10:00,26.87,26.96,26.87,26.95,63600.0,21.0896,21.1602,21.0896,21.1524,63600.0
2015-03-02 10:15:00,26.96,27.02,26.96,27.01,82500.0,21.1602,21.2073,21.1602,21.1995,82500.0
2015-03-02 10:20:00,27.0,27.0,26.97,26.97,29100.0,21.1916,21.1916,21.1681,21.1681,29100.0
2015-03-02 10:25:00,26.96,26.98,26.96,26.97,11700.0,21.1602,21.1759,21.1602,21.1681,11700.0
2015-03-02 10:30:00,26.98,26.99,26.95,26.95,28600.0,21.1759,21.1838,21.1524,21.1524,28600.0
2015-03-02 10:35:00,26.95,26.96,26.95,26.95,13100.0,21.1524,21.1602,21.1524,21.1524,13100.0
2015-03-02 10:40:00,26.96,26.96,26.92,26.92,19400.0,21.1602,21.1602,21.1288,21.1288,19400.0
2015-03-02 10:45:00,26.93,26.95,26.91,26.91,48500.0,21.1367,21.1524,21.121,21.121,48500.0
2015-03-02 10:50:00,26.92,26.93,26.91,26.92,22100.0,21.1288,21.1367,21.121,21.1288,22100.0
2015-03-02 10:55:00,26.91,26.92,26.9,26.91,17900.0,21.121,21.1288,21.1131,21.121,17900.0
2015-03-02 11:00:00,26.91,26.92,26.89,26.89,21300.0,21.121,21.1288,21.1053,21.1053,21300.0
2015-03-02 11:05:00,26.88,26.89,26.86,26.86,20000.0,21.0974,21.1053,21.0817,21.0817,20000.0
2015-03-02 11:10:00,26.86,26.91,26.86,26.91,45000.0,21.0817,21.121,21.0817,21.121,45000.0
2015-03-02 11:15:00,26.91,26.91,26.9,26.91,8800.0,21.121,21.121,21.1131,21.121,8800.0
2015-03-02 11:20:00,26.9,26.93,26.9,26.92,22800.0,21.1131,21.1367,21.1131,21.1288,22800.0
2015-03-02 11:25:00,26.92,26.92,26.91,26.92,2400.0,21.1288,21.1288,21.121,21.1288,2400.0
2015-03-02 11:30:00,26.91,26.96,26.9,26.96,55200.0,21.121,21.1602,21.1131,21.1602,55200.0
2015-03-02 11:35:00,26.96,26.99,26.96,26.97,73000.0,21.1602,21.1838,21.1602,21.1681,73000.0
2015-03-02 11:40:00,26.97,26.97,26.95,26.95,14700.0,21.1681,21.1681,21.1524,21.1524,14700.0
2015-03-02 11:45:00,26.95,26.97,26.94,26.95,13500.0,21.1524,21.1681,21.1445,21.1524,13500.0
2015-03-02 11:50:00,26.94,26.95,26.92,26.94,16200.0,21.1445,21.1524,21.1288,21.1445,16200.0
2015-03-02 11:55:00,26.93,26.94,26.91,26.93,28800.0,21.1367,21.1445,21.121,21.1367,28800.0
2015-03-02 12:00:00,26.92,26.93,26.9,26.9,25400.0,21.1288,21.1367,21.1131,21.1131,25400.0
2015-03-02 12:05:00,26.9,26.91,26.89,26.89,55700.0,21.1131,21.121,21.1053,21.1053,55700.0
2015-03-02 12:10:00,26.89,26.9,26.84,26.85,35500.0,21.1053,21.1131,21.066,21.0739,35500.0
2015-03-02 12:15:00,26.85,26.85,26.83,26.85,50300.0,21.0739,21.0739,21.0582,21.0739,50300.0
2015-03-02 12:20:00,26.84,26.86,26.84,26.85,41000.0,21.066,21.0817,21.066,21.0739,41000.0
2015-03-02 12:25:00,26.85,26.86,26.85,26.86,5700.0,21.0739,21.0817,21.0739,21.0817,5700.0
2015-03-02 12:30:00,26.86,26.88,26.85,26.88,13400.0,21.0817,21.0974,21.0739,21.0974,13400.0
2015-03-02 12:35:00,26.88,26.89,26.87,26.89,28200.0,21.0974,21.1053,21.0896,21.1053,28200.0
2015-03-02 12:40:00,26.89,26.91,26.88,26.89,55400.0,21.1053,21.121,21.0974,21.1053,55400.0
2015-03-02 12:45:00,26.89,26.9,26.89,26.9,8700.0,21.1053,21.1131,21.1053,21.1131,8700.0
2015-03-02 12:50:00,26.9,26.9,26.89,26.9,2400.0,21.1131,21.1131,21.1053,21.1131,2400.0
2015-03-02 12:55:00,26.9,26.93,26.9,26.93,23200.0,21.1131,21.1367,21.1131,21.1367,23200.0
2015-03-02 13:00:00,26.92,26.95,26.92,26.93,26000.0,21.1288,21.1524,21.1288,21.1367,26000.0
2015-03-02 13:05:00,26.93,26.95,26.93,26.95,28800.0,21.1367,21.1524,21.1367,21.1524,28800.0
2015-03-02 13:10:00,26.95,26.96,26.94,26.96,11500.0,21.1524,21.1602,21.1445,21.1602,11500.0
2015-03-02 13:15:00,26.96,26.96,26.95,26.95,3700.0,21.1602,21.1602,21.1524,21.1524,3700.0
2015-03-02 13:20:00,26.96,26.98,26.95,26.98,41500.0,21.1602,21.1759,21.1524,21.1759,41500.0
2015-03-02 13:25:00,26.98,26.99,26.97,26.99,13400.0,21.1759,21.1838,21.1681,21.1838,13400.0
2015-03-02 13:30:00,26.99,26.99,26.97,26.98,22100.0,21.1838,21.1838,21.1681,21.1759,22100.0
2015-03-02 13:35:00,26.98,27.0,26.97,27.0,12800.0,21.1759,21.1916,21.1681,21.1916,12800.0
2015-03-02 13:40:00,27.0,27.0,26.98,26.99,15800.0,21.1916,21.1916,21.1759,21.1838,15800.0
2015-03-02 13:45:00,26.99,26.99,26.96,26.96,19400.0,21.1838,21.1838,21.1602,21.1602,19400.0
2015-03-02 13:50:00,26.96,26.97,26.96,26.96,12500.0,21.1602,21.1681,21.1602,21.1602,12500.0
2015-03-02 13:55:00,26.96,26.97,26.95,26.96,10600.0,21.1602,21.1681,21.1524,21.1602,10600.0
2015-03-02 14:00:00,26.96,26.96,26.95,26.95,5000.0,21.1602,21.1602,21.1524,21.1524,5000.0
2015-03-02 14:05:00,26.96,26.96,26.94,26.94,14500.0,21.1602,21.1602,21.1445,21.1445,14500.0
2015-03-02 14:10:00,26.94,26.95,26.94,26.94,2800.0,21.1445,21.1524,21.1445,21.1445,2800.0
2015-03-02 14:15:00,26.95,26.95,26.92,26.92,31900.0,21.1524,21.1524,21.1288,21.1288,31900.0
2015-03-02 14:20:00,26.92,26.94,26.92,26.94,21700.0,21.1288,21.1445,21.1288,21.1445,21700.0
2015-03-02 14:25:00,26.94,26.94,26.93,26.94,8100.0,21.1445,21.1445,21.1367,21.1445,8100.0
2015-03-02 14:30:00,26.93,26.94,26.9,26.91,24300.0,21.1367,21.1445,21.1131,21.121,24300.0
2015-03-02 14:35:00,26.9,26.92,26.9,26.9,34200.0,21.1131,21.1288,21.1131,21.1131,34200.0
2015-03-02 14:40:00,26.9,26.91,26.89,26.9,22900.0,21.1131,21.121,21.1053,21.1131,22900.0
2015-03-02 14:45:00,26.89,26.92,26.89,26.92,26700.0,21.1053,21.1288,21.1053,21.1288,26700.0
2015-03-02 14:50:00,26.92,26.96,26.91,26.96,35400.0,21.1288,21.1602,21.121,21.1602,35400.0
2015-03-02 14:55:00,26.94,26.97,26.94,26.96,44200.0,21.1445,21.1681,21.1445,21.1602,44200.0
2015-03-02 15:00:00,26.97,26.97,26.95,26.96,33900.0,21.1681,21.1681,21.1524,21.1602,33900.0
2015-03-02 15:05:00,26.96,26.99,26.96,26.99,41900.0,21.1602,21.1838,21.1602,21.1838,41900.0
2015-03-02 15:10:00,26.99,27.02,26.98,27.0,99200.0,21.1838,21.2073,21.1759,21.1916,99200.0
2015-03-02 15:15:00,27.0,27.03,26.98,27.01,96600.0,21.1916,21.2152,21.1759,21.1995,96600.0
2015-03-02 15:20:00,27.02,27.06,27.01,27.05,87500.0,21.2073,21.2387,21.1995,21.2308,87500.0
2015-03-02 15:25:00,27.05,27.05,27.04,27.04,15300.0,21.2308,21.2308,21.223,21.223,15300.0
2015-03-02 15:30:00,27.05,27.05,27.04,27.05,51900.0,21.2308,21.2308,21.223,21.2308,51900.0
2015-03-02 15:35:00,27.05,27.1,27.04,27.08,85200.0,21.2308,21.2701,21.223,21.2544,85200.0
2015-03-02 15:40:00,27.09,27.1,27.08,27.08,64600.0,21.2622,21.2701,21.2544,21.2544,64600.0
2015-03-02 15:45:00,27.09,27.13,27.08,27.12,192900.0,21.2622,21.2936,21.2544,21.2858,192900.0
2015-03-02 15:50:00,27.12,27.12,27.1,27.1,96000.0,21.2858,21.2858,21.2701,21.2701,96000.0
2015-03-02 15:55:00,27.1,27.13,27.09,27.09,182700.0,21.2701,21.2936,21.2622,21.2622,182700.0
2015-03-03 09:30:00,26.93,27.02,26.89,26.97,71000.0,21.1367,21.2073,21.1053,21.1681,71000.0
2015-03-03 09:35:00,26.96,27.04,26.96,27.03,33100.0,21.1602,21.223,21.1602,21.2152,33100.0
2015-03-03 09:40:00,27.03,27.04,26.97,27.01,47400.0,21.2152,21.223,21.1681,21.1995,47400.0
2015-03-03 09:45:00,27.01,27.02,26.97,26.97,25300.0,21.1995,21.2073,21.1681,21.1681,25300.0
2015-03-03 09:50:00,26.98,26.98,26.93,26.93,45900.0,21.1759,21.1759,21.1367,21.1367,45900.0
2015-03-03 09:55:00,26.94,26.94,26.91,26.91,32700.0,21.1445,21.1445,21.121,21.121,32700.0
2015-03-03 10:00:00,26.91,26.93,26.9,26.92,24100.0,21.121,21.1367,21.1131,21.1288,24100.0
2015-03-03 10:05:00,26.91,26.92,26.88,26.9,37700.0,21.121,21.1288,21.0974,21.1131,37700.0
2015-03-03 10:10:00,26.9,26.92,26.88,26.88,18800.0,21.1131,21.1288,21.0974,21.0974,18800.0
2015-03-03 10:15:00,26.88,26.9,26.87,26.9,31000.0,21.0974,21.1131,21.0896,21.1131,31000.0
2015-03-03 10:20:00,26.89,26.9,26.87,26.88,14800.0,21.1053,21.1131,21.0896,21.0974,14800.0
2015-03-03 10:25:00,26.88,26.88,26.84,26.86,61800.0,21.0974,21.0974,21.066,21.0817,61800.0
2015-03-03 10:30:00,26.87,26.92,26.86,26.92,71800.0,21.0896,21.1288,21.0817,21.1288,71800.0
2015-03-03 10:35:00,26.91,26.92,26.9,26.91,11600.0,21.121,21.1288,21.1131,21.121,11600.0
2015-03-03 10:40:00,26.9,26.91,26.88,26.88,17500.0,21.1131,21.121,21.0974,21.0974,17500.0
2015-03-03 10:45:00,26.89,26.9,26.87,26.9,24500.0,21.1053,21.1131,21.0896,21.1131,24500.0
2015-03-03 10:50:00,26.9,26.9,26.87,26.87,11100.0,21.1131,21.1131,21.0896,21.0896,11100.0
2015-03-03 10:55:00,26.87,26.88,26.86,26.86,16500.0,21.0896,21.0974,21.0817,21.0817,16500.0
2015-03-03 11:00:00,26.87,26.88,26.85,26.86,34400.0,21.0896,21.0974,21.0739,21.0817,34400.0
2015-03-03 11:05:00,26.86,26.87,26.82,26.83,26000.0,21.0817,21.0896,21.0503,21.0582,26000.0
2015-03-03 11:10:00,26.82,26.84,26.81,26.82,26000.0,21.0503,21.066,21.0425,21.0503,26000.0
2015-03-03 11:15:00,26.83,26.86,26.83,26.85,16300.0,21.0582,21.0817,21.0582,21.0739,16300.0
2015-03-03 11:20:00,26.84,26.85,26.83,26.84,17500.0,21.066,21.0739,21.0582,21.066,17500.0
2015-03-03 11:25:00,26.84,26.84,26.8,26.82,14600.0,21.066,21.066,21.0346,21.0503,14600.0
2015-03-03 11:30:00,26.81,26.82,26.76,26.76,25300.0,21.0425,21.0503,21.0032,21.0032,25300.0
2015-03-03 11:35:00,26.76,26.77,26.75,26.77,16100.0,21.0032,21.0111,20.9954,21.0111,16100.0
2015-03-03 11:40:00,26.77,26.77,26.73,26.73,59800.0,21.0111,21.0111,20.9797,20.9797,59800.0
2015-03-03 11:45:00,26.73,26.75,26.72,26.72,11800.0,20.9797,20.9954,20.9718,20.9718,11800.0
2015-03-03 11:50:00,26.72,26.75,26.72,26.74,10600.0,20.9718,20.9954,20.9718,20.9875,10600.0
2015-03-03 11:55:00,26.74,26.75,26.71,26.71,17700.0,20.9875,20.9954,20.964,20.964,17700.0
2015-03-03 12:00:00,26.71,26.72,26.7,26.72,16600.0,20.964,20.9718,20.9561,20.9718,16600.0
2015-03-03 12:05:00,26.71,26.73,26.7,26.71,18300.0,20.964,20.9797,20.9561,20.964,18300.0
2015-03-03 12:10:00,26.71,26.73,26.71,26.71,30800.0,20.964,20.9797,20.964,20.964,30800.0
2015-03-03 12:15:00,26.71,26.72,26.71,26.71,8000.0,20.964,20.9718,20.964,20.964,8000.0
2015-03-03 12:20:00,26.71,26.71,26.68,26.7,14000.0,20.964,20.964,20.9404,20.9561,14000.0
2015-03-03 12:25:00,26.69,26.69,26.65,26.68,46200.0,20.9483,20.9483,20.9169,20.9404,46200.0
2015-03-03 12:30:00,26.67,26.68,26.67,26.68,8800.0,20.9326,20.9404,20.9326,20.9404,8800.0
2015-03-03 12:35:00,26.68,26.69,26.67,26.69,26000.0,20.9404,20.9483,20.9326,20.9483,26000.0
2015-03-03 12:40:00,26.69,26.69,26.67,26.68,64100.0,20.9483,20.9483,20.9326,20.9404,64100.0
2015-03-03 12:45:00,26.68,26.71,26.67,26.71,22700.0,20.9404,20.964,20.9326,20.964,22700.0
2015-03-03 12:50:00,26.71,26.72,26.7,26.72,10700.0,20.964,20.9718,20.9561,20.9718,10700.0
2015-03-03 12:55:00,26.72,26.73,26.71,26.73,10400.0,20.9718,20.9797,20.964,20.9797,10400.0
2015-03-03 13:00:00,26.72,26.73,26.72,26.73,14500.0,20.9718,20.9797,20.9718,20.9797,14500.0
2015-03-03 13:05:00,26.73,26.73,26.71,26.71,18800.0,20.9797,20.9797,20.964,20.964,18800.0
2015-03-03 13:10:00,26.71,26.72,26.69,26.69,20600.0,20.964,20.9718,20.9483,20.9483,20600.0
2015-03-03 13:15:00,26.69,26.7,26.69,26.69,5700.0,20.9483,20.9561,20.9483,20.9483,5700.0
2015-03-03 13:20:00,26.7,26.7,26.67,26.67,16000.0,20.9561,20.9561,20.9326,20.9326,16000.0
2015-03-03 13:25:00,26.67,26.7,26.67,26.7,33100.0,20.9326,20.9561,20.9326,20.9561,33100.0
2015-03-03 13:30:00,26.69,26.73,26.69,26.73,37600.0,20.9483,20.9797,20.9483,20.9797,37600.0
2015-03-03 13:35:00,26.73,26.73,26.71,26.71,27100.0,20.9797,20.9797,20.964,20.964,27100.0
2015-03-03 13:40:00,26.71,26.72,26.71,26.71,14400.0,20.964,20.9718,20.964,20.964,14400.0
2015-03-03 13:45:00,26.71,26.73,26.7,26.73,27100.0,20.964,20.9797,20.9561,20.9797,27100.0
2015-03-03 13:50:00,26.72,26.73,26.72,26.73,11700.0,20.9718,20.9797,20.9718,20.9797,11700.0
2015-03-03 13:55:00,26.73,26.78,26.72,26.75,77700.0,20.9797,21.0189,20.9718,20.9954,77700.0
2015-03-03 14:00:00,26.75,26.76,26.74,26.75,11600.0,20.9954,21.0032,20.9875,20.9954,11600.0
2015-03-03 14:05:00,26.74,26.77,26.74,26.77,27500.0,20.9875,21.0111,20.9875,21.0111,27500.0
2015-03-03 14:10:00,26.77,26.78,26.75,26.75,13500.0,21.0111,21.0189,20.9954,20.9954,13500.0
2015-03-03 14:15:00,26.75,26.76,26.75,26.75,6600.0,20.9954,21.0032,20.9954,20.9954,6600.0
2015-03-03 14:20:00,26.75,26.76,26.75,26.76,4400.0,20.9954,21.0032,20.9954,21.0032,4400.0
2015-03-03 14:25:00,26.75,26.76,26.75,26.76,5200.0,20.9954,21.0032,20.9954,21.0032,5200.0
2015-03-03 14:30:00,26.75,26.76,26.74,26.74,41400.0,20.9954,21.0032,20.9875,20.9875,41400.0
2015-03-03 14:35:00,26.74,26.75,26.73,26.73,11600.0,20.9875,20.9954,20.9797,20.9797,11600.0
2015-03-03 14:40:00,26.74,26.77,26.73,26.75,59900.0,20.9875,21.0111,20.9797,20.9954,59900.0
2015-03-03 14:45:00,26.75,26.77,26.74,26.76,39400.0,20.9954,21.0111,20.9875,21.0032,39400.0
2015-03-03 14:50:00,26.77,26.77,26.75,26.75,13300.0,21.0111,21.0111,20.9954,20.9954,13300.0
2015-03-03 14:55:00,26.75,26.76,26.74,26.74,26300.0,20.9954,21.0032,20.9875,20.9875,26300.0
2015-03-03 15:00:00,26.75,26.77,26.73,26.76,51500.0,20.9954,21.0111,20.9797,21.0032,51500.0
2015-03-03 15:05:00,26.77,26.77,26.74,26.74,26100.0,21.0111,21.0111,20.9875,20.9875,26100.0
2015-03-03 15:10:00,26.75,26.75,26.72,26.74,47500.0,20.9954,20.9954,20.9718,20.9875,47500.0
2015-03-03 15:15:00,26.73,26.74,26.73,26.74,11700.0,20.9797,20.9875,20.9797,20.9875,11700.0
2015-03-03 15:20:00,26.73,26.75,26.72,26.75,29300.0,20.9797,20.9954,20.9718,20.9954,29300.0
2015-03-03 15:25:00,26.75,26.76,26.74,26.76,18000.0,20.9954,21.0032,20.9875,21.0032,18000.0
2015-03-03 15:30:00,26.76,26.77,26.76,26.77,27400.0,21.0032,21.0111,21.0032,21.0111,27400.0
2015-03-03 15:35:00,26.76,26.77,26.75,26.75,44800.0,21.0032,21.0111,20.9954,20.9954,44800.0
2015-03-03 15:40:00,26.76,26.76,26.73,26.75,68700.0,21.0032,21.0032,20.9797,20.9954,68700.0
2015-03-03 15:45:00,26.74,26.76,26.73,26.76,75900.0,20.9875,21.0032,20.9797,21.0032,75900.0
2015-03-03 15:50:00,26.76,26.76,26.75,26.76,62700.0,21.0032,21.0032,20.9954,21.0032,62700.0
2015-03-03 15:55:00,26.76,26.79,26.75,26.78,190500.0,21.0032,21.0268,20.9954,21.0189,190500.0
2015-03-04 09:30:00,26.7,26.72,26.57,26.58,31600.0,20.9561,20.9718,20.8541,20.862,31600.0
2015-03-04 09:35:00,26.59,26.63,26.56,26.58,27600.0,20.8698,20.9012,20.8463,20.862,27600.0
2015-03-04 09:40:00,26.55,26.61,26.55,26.56,49600.0,20.8384,20.8855,20.8384,20.8463,49600.0
2015-03-04 09:45:00,26.56,26.61,26.55,26.59,48000.0,20.8463,20.8855,20.8384,20.8698,48000.0
2015-03-04 09:50:00,26.58,26.61,26.54,26.6,70800.0,20.862,20.8855,20.8306,20.8777,70800.0
2015-03-04 09:55:00,26.6,26.63,26.59,26.6,31000.0,20.8777,20.9012,20.8698,20.8777,31000.0
2015-03-04 10:00:00,26.59,26.6,26.53,26.54,44500.0,20.8698,20.8777,20.8227,20.8306,44500.0
2015-03-04 10:05:00,26.54,26.55,26.48,26.49,48500.0,20.8306,20.8384,20.7835,20.7913,48500.0
2015-03-04 10:10:00,26.49,26.5,26.44,26.46,35000.0,20.7913,20.7992,20.7521,20.7678,35000.0
2015-03-04 10:15:00,26.46,26.47,26.44,26.46,22200.0,20.7678,20.7756,20.7521,20.7678,22200.0
2015-03-04 10:20:00,26.46,26.48,26.45,26.45,14900.0,20.7678,20.7835,20.7599,20.7599,14900.0
2015-03-04 10:25:00,26.45,26.45,26.43,26.43,17400.0,20.7599,20.7599,20.7442,20.7442,17400.0
2015-03-04 10:30:00,26.43,26.45,26.41,26.45,24900.0,20.7442,20.7599,20.7285,20.7599,24900.0
2015-03-04 10:35:00,26.45,26.46,26.41,26.42,36200.0,20.7599,20.7678,20.7285,20.7364,36200.0
2015-03-04 10:40:00,26.42,26.45,26.4,26.43,21900.0,20.7364,20.7599,20.7207,20.7442,21900.0
2015-03-04 10:45:00,26.42,26.43,26.38,26.39,26700.0,20.7364,20.7442,20.705,20.7128,26700.0
2015-03-04 10:50:00,26.39,26.4,26.37,26.39,22400.0,20.7128,20.7207,20.6971,20.7128,22400.0
2015-03-04 10:55:00,26.38,26.4,26.37,26.39,11400.0,20.705,20.7207,20.6971,20.7128,11400.0
2015-03-04 11:00:00,26.39,26.4,26.35,26.36,126800.0,20.7128,20.7207,20.6814,20.6893,126800.0
2015-03-04 11:05:00,26.37,26.41,26.36,26.41,61900.0,20.6971,20.7285,20.6893,20.7285,61900.0
2015-03-04 11:10:00,26.41,26.42,26.4,26.42,34400.0,20.7285,20.7364,20.7207,20.7364,34400.0
2015-03-04 11:15:00,26.42,26.49,26.41,26.49,31900.0,20.7364,20.7913,20.7285,20.7913,31900.0
2015-03-04 11:20:00,26.48,26.49,26.47,26.49,34000.0,20.7835,20.7913,20.7756,20.7913,34000.0
2015-03-04 11:25:00,26.49,26.5,26.48,26.5,19400.0,20.7913,20.7992,20.7835,20.7992,19400.0
2015-03-04 11:30:00,26.5,26.55,26.49,26.55,28000.0,20.7992,20.8384,20.7913,20.8384,28000.0
2015-03-04 11:35:00,26.55,26.55,26.54,26.55,14300.0,20.8384,20.8384,20.8306,20.8384,14300.0
2015-03-04 11:40:00,26.55,26.56,26.54,26.55,12200.0,20.8384,20.8463,20.8306,20.8384,12200.0
2015-03-04 11:45:00,26.55,26.56,26.55,26.55,25300.0,20.8384,20.8463,20.8384,20.8384,25300.0
2015-03-04 11:50:00,26.55,26.56,26.51,26.52,34000.0,20.8384,20.8463,20.807,20.8149,34000.0
2015-03-04 11:55:00,26.53,26.53,26.52,26.53,9000.0,20.8227,20.8227,20.8149,20.8227,9000.0
2015-03-04 12:00:00,26.52,26.53,26.51,26.51,5800.0,20.8149,20.8227,20.807,20.807,5800.0
2015-03-04 12:05:00,26.51,26.51,26.47,26.48,27100.0,20.807,20.807,20.7756,20.7835,27100.0
2015-03-04 12:10:00,26.47,26.5,26.46,26.49,17900.0,20.7756,20.7992,20.7678,20.7913,17900.0
2015-03-04 12:15:00,26.49,26.51,26.48,26.49,7400.0,20.7913,20.807,20.7835,20.7913,7400.0
2015-03-04 12:20:00,26.49,26.49,26.46,26.46,6100.0,20.7913,20.7913,20.7678,20.7678,6100.0
2015-03-04 12:25:00,26.46,26.47,26.44,26.44,9100.0,20.7678,20.7756,20.7521,20.7521,9100.0
2015-03-04 12:30:00,26.45,26.46,26.43,26.44,17000.0,20.7599,20.7678,20.7442,20.7521,17000.0
2015-03-04 12:35:00,26.44,26.47,26.43,26.45,15100.0,20.7521,20.7756,20.7442,20.7599,15100.0
2015-03-04 12:40:00,26.45,26.47,26.44,26.44,8500.0,20.7599,20.7756,20.7521,20.7521,8500.0
2015-03-04 12:45:00,26.45,26.46,26.42,26.44,37700.0,20.7599,20.7678,20.7364,20.7521,37700.0
2015-03-04 12:50:00,26.44,26.46,26.42,26.42,19800.0,20.7521,20.7678,20.7364,20.7364,19800.0
2015-03-04 12:55:00,26.42,26.42,26.4,26.41,6700.0,20.7364,20.7364,20.7207,20.7285,6700.0
2015-03-04 13:00:00,26.42,26.42,26.38,26.39,15500.0,20.7364,20.7364,20.705,20.7128,15500.0
2015-03-04 13:05:00,26.39,26.4,26.38,26.39,9200.0,20.7128,20.7207,20.705,20.7128,9200.0
2015-03-04 13:10:00,26.39,26.42,26.39,26.41,17400.0,20.7128,20.7364,20.7128,20.7285,17400.0
2015-03-04 13:15:00,26.41,26.42,26.4,26.41,57000.0,20.7285,20.7364,20.7207,20.7285,57000.0
2015-03-04 13:20:00,26.4,26.44,26.39,26.43,14700.0,20.7207,20.7521,20.7128,20.7442,14700.0
2015-03-04 13:25:00,26.43,26.44,26.42,26.43,7900.0,20.7442,20.7521,20.7364,20.7442,7900.0
2015-03-04 13:30:00,26.43,26.43,26.41,26.41,11100.0,20.7442,20.7442,20.7285,20.7285,11100.0
2015-03-04 13:35:00,26.42,26.42,26.39,26.39,10100.0,20.7364,20.7364,20.7128,20.7128,10100.0
2015-03-04 13:40:00,26.39,26.4,26.38,26.38,8700.0,20.7128,20.7207,20.705,20.705,8700.0
2015-03-04 13:45:00,26.38,26.4,26.37,26.38,16100.0,20.705,20.7207,20.6971,20.705,16100.0
2015-03-04 13:50:00,26.38,26.38,26.37,26.38,8500.0,20.705,20.705,20.6971,20.705,8500.0
2015-03-04 13:55:00,26.37,26.39,26.37,26.39,31900.0,20.6971,20.7128,20.6971,20.7128,31900.0
2015-03-04 14:00:00,26.39,26.4,26.38,26.38,21000.0,20.7128,20.7207,20.705,20.705,21000.0
2015-03-04 14:05:00,26.39,26.4,26.38,26.4,22300.0,20.7128,20.7207,20.705,20.7207,22300.0
2015-03-04 14:10:00,26.4,26.4,26.36,26.38,84000.0,20.7207,20.7207,20.6893,20.705,84000.0
2015-03-04 14:15:00,26.39,26.4,26.38,26.39,22000.0,20.7128,20.7207,20.705,20.7128,22000.0
2015-03-04 14:20:00,26.39,26.41,26.39,26.4,8200.0,20.7128,20.7285,20.7128,20.7207,8200.0
2015-03-04 14:25:00,26.41,26.41,26.4,26.4,2500.0,20.7285,20.7285,20.7207,20.7207,2500.0
2015-03-04 14:30:00,26.41,26.41,26.4,26.41,21400.0,20.7285,20.7285,20.7207,20.7285,21400.0
2015-03-04 14:35:00,26.41,26.41,26.38,26.39,25300.0,20.7285,20.7285,20.705,20.7128,25300.0
2015-03-04 14:40:00,26.39,26.4,26.38,26.4,16700.0,20.7128,20.7207,20.705,20.7207,16700.0
2015-03-04 14:45:00,26.39,26.4,26.39,26.39,5200.0,20.7128,20.7207,20.7128,20.7128,5200.0
2015-03-04 14:50:00,26.39,26.42,26.39,26.41,39000.0,20.7128,20.7364,20.7128,20.7285,39000.0
2015-03-04 14:55:00,26.41,26.41,26.4,26.41,5100.0,20.7285,20.7285,20.7207,20.7285,5100.0
2015-03-04 15:00:00,26.41,26.41,26.39,26.41,59300.0,20.7285,20.7285,20.7128,20.7285,59300.0
2015-03-04 15:05:00,26.4,26.42,26.39,26.42,43800.0,20.7207,20.7364,20.7128,20.7364,43800.0
2015-03-04 15:10:00,26.42,26.43,26.41,26.42,30800.0,20.7364,20.7442,20.7285,20.7364,30800.0
2015-03-04 15:15:00,26.42,26.43,26.4,26.42,24300.0,20.7364,20.7442,20.7207,20.7364,24300.0
2015-03-04 15:20:00,26.42,26.45,26.42,26.45,34900.0,20.7364,20.7599,20.7364,20.7599,34900.0
2015-03-04 15:25:00,26.45,26.48,26.44,26.47,49300.0,20.7599,20.7835,20.7521,20.7756,49300.0
2015-03-04 15:30:00,26.47,26.49,26.46,26.46,39100.0,20.7756,20.7913,20.7678,20.7678,39100.0
2015-03-04 15:35:00,26.46,26.47,26.43,26.46,32300.0,20.7678,20.7756,20.7442,20.7678,32300.0
2015-03-04 15:40:00,26.45,26.46,26.42,26.44,45600.0,20.7599,20.7678,20.7364,20.7521,45600.0
2015-03-04 15:45:00,26.44,26.44,26.41,26.42,45000.0,20.7521,20.7521,20.7285,20.7364,45000.0
2015-03-04 15:50:00,26.41,26.43,26.41,26.43,60100.0,20.7285,20.7442,20.7285,20.7442,60100.0
2015-03-04 15:55:00,26.42,26.44,26.41,26.43,115900.0,20.7364,20.7521,20.7285,20.7442,115900.0
2015-03-05 09:30:00,26.45,26.46,26.36,26.41,44300.0,20.7599,20.7678,20.6893,20.7285,44300.0
2015-03-05 09:35:00,26.41,26.42,26.39,26.4,17900.0,20.7285,20.7364,20.7128,20.7207,17900.0
2015-03-05 09:40:00,26.4,26.42,26.38,26.4,23600.0,20.7207,20.7364,20.705,20.7207,23600.0
2015-03-05 09:45:00,26.4,26.41,26.35,26.4,119900.0,20.7207,20.7285,20.6814,20.7207,119900.0
2015-03-05 09:50:00,26.41,26.45,26.4,26.42,20000.0,20.7285,20.7599,20.7207,20.7364,20000.0
2015-03-05 09:55:00,26.43,26.43,26.39,26.43,34000.0,20.7442,20.7442,20.7128,20.7442,34000.0
2015-03-05 10:00:00,26.43,26.44,26.41,26.44,18500.0,20.7442,20.7521,20.7285,20.7521,18500.0
2015-03-05 10:05:00,26.43,26.46,26.42,26.44,20300.0,20.7442,20.7678,20.7364,20.7521,20300.0
2015-03-05 10:10:00,26.44,26.44,26.42,26.43,19300.0,20.7521,20.7521,20.7364,20.7442,19300.0
2015-03-05 10:15:00,26.42,26.45,26.42,26.43,54500.0,20.7364,20.7599,20.7364,20.7442,54500.0
2015-03-05 10:20:00,26.43,26.45,26.42,26.43,13900.0,20.7442,20.7599,20.7364,20.7442,13900.0
2015-03-05 10:25:00,26.43,26.47,26.43,26.46,14300.0,20.7442,20.7756,20.7442,20.7678,14300.0
2015-03-05 10:30:00,26.46,26.47,26.45,26.46,17200.0,20.7678,20.7756,20.7599,20.7678,17200.0
2015-03-05 10:35:00,26.45,26.46,26.43,26.44,8600.0,20.7599,20.7678,20.7442,20.7521,8600.0
2015-03-05 10:40:00,26.44,26.48,26.44,26.47,22800.0,20.7521,20.7835,20.7521,20.7756,22800.0
2015-03-05 10:45:00,26.47,26.49,26.45,26.45,32600.0,20.7756,20.7913,20.7599,20.7599,32600.0
2015-03-05 10:50:00,26.45,26.47,26.45,26.45,15300.0,20.7599,20.7756,20.7599,20.7599,15300.0
2015-03-05 10:55:00,26.45,26.47,26.45,26.46,9500.0,20.7599,20.7756,20.7599,20.7678,9500.0
2015-03-05 11:00:00,26.46,26.49,26.45,26.47,24400.0,20.7678,20.7913,20.7599,20.7756,24400.0
2015-03-05 11:05:00,26.47,26.49,26.46,26.47,13400.0,20.7756,20.7913,20.7678,20.7756,13400.0
2015-03-05 11:10:00,26.47,26.47,26.43,26.45,24100.0,20.7756,20.7756,20.7442,20.7599,24100.0
2015-03-05 11:15:00,26.45,26.45,26.43,26.44,10100.0,20.7599,20.7599,20.7442,20.7521,10100.0
2015-03-05 11:20:00,26.44,26.47,26.44,26.47,9100.0,20.7521,20.7756,20.7521,20.7756,9100.0
2015-03-05 11:25:00,26.47,26.47,26.44,26.45,13900.0,20.7756,20.7756,20.7521,20.7599,13900.0
2015-03-05 11:30:00,26.46,26.48,26.45,26.48,6900.0,20.7678,20.7835,20.7599,20.7835,6900.0
2015-03-05 11:35:00,26.48,26.49,26.47,26.47,23300.0,20.7835,20.7913,20.7756,20.7756,23300.0
2015-03-05 11:40:00,26.46,26.47,26.45,26.45,38200.0,20.7678,20.7756,20.7599,20.7599,38200.0
2015-03-05 11:45:00,26.45,26.46,26.45,26.45,10500.0,20.7599,20.7678,20.7599,20.7599,10500.0
2015-03-05 11:50:00,26.46,26.46,26.43,26.44,28900.0,20.7678,20.7678,20.7442,20.7521,28900.0
2015-03-05 11:55:00,26.44,26.46,26.43,26.45,48100.0,20.7521,20.7678,20.7442,20.7599,48100.0
2015-03-05 12:00:00,26.45,26.45,26.43,26.43,7400.0,20.7599,20.7599,20.7442,20.7442,7400.0
2015-03-05 12:05:00,26.44,26.45,26.43,26.43,11400.0,20.7521,20.7599,20.7442,20.7442,11400.0
2015-03-05 12:10:00,26.44,26.44,26.41,26.42,19600.0,20.7521,20.7521,20.7285,20.7364,19600.0
2015-03-05 12:15:00,26.42,26.43,26.41,26.42,9100.0,20.7364,20.7442,20.7285,20.7364,9100.0
2015-03-05 12:20:00,26.42,26.42,26.4,26.42,12800.0,20.7364,20.7364,20.7207,20.7364,12800.0
2015-03-05 12:25:00,26.42,26.43,26.41,26.42,4900.0,20.7364,20.7442,20.7285,20.7364,4900.0
2015-03-05 12:30:00,26.42,26.42,26.41,26.42,5000.0,20.7364,20.7364,20.7285,20.7364,5000.0
2015-03-05 12:35:00,26.41,26.42,26.41,26.42,4700.0,20.7285,20.7364,20.7285,20.7364,4700.0
2015-03-05 12:40:00,26.42,26.42,26.39,26.4,100000.0,20.7364,20.7364,20.7128,20.7207,100000.0
2015-03-05 12:45:00,26.39,26.4,26.38,26.39,25400.0,20.7128,20.7207,20.705,20.7128,25400.0
2015-03-05 12:50:00,26.39,26.39,26.36,26.37,24100.0,20.7128,20.7128,20.6893,20.6971,24100.0
2015-03-05 12:55:00,26.36,26.37,26.35,26.37,17300.0,20.6893,20.6971,20.6814,20.6971,17300.0
2015-03-05 13:00:00,26.37,26.39,26.36,26.38,9100.0,20.6971,20.7128,20.6893,20.705,9100.0
2015-03-05 13:05:00,26.38,26.39,26.38,26.39,5500.0,20.705,20.7128,20.705,20.7128,5500.0
2015-03-05 13:10:00,26.39,26.39,26.38,26.39,8300.0,20.7128,20.7128,20.705,20.7128,8300.0
2015-03-05 13:15:00,26.39,26.39,26.38,26.38,5200.0,20.7128,20.7128,20.705,20.705,5200.0
2015-03-05 13:20:00,26.38,26.39,26.36,26.39,25000.0,20.705,20.7128,20.6893,20.7128,25000.0
2015-03-05 13:25:00,26.39,26.4,26.38,26.39,33800.0,20.7128,20.7207,20.705,20.7128,33800.0
2015-03-05 13:30:00,26.39,26.4,26.38,26.38,26600.0,20.7128,20.7207,20.705,20.705,26600.0
2015-03-05 13:35:00,26.39,26.4,26.38,26.4,7300.0,20.7128,20.7207,20.705,20.7207,7300.0
2015-03-05 13:40:00,26.39,26.4,26.38,26.4,22400.0,20.7128,20.7207,20.705,20.7207,22400.0
2015-03-05 13:45:00,26.39,26.4,26.39,26.39,9600.0,20.7128,20.7207,20.7128,20.7128,9600.0
2015-03-05 13:50:00,26.39,26.4,26.39,26.4,24600.0,20.7128,20.7207,20.7128,20.7207,24600.0
2015-03-05 13:55:00,26.39,26.43,26.39,26.43,10000.0,20.7128,20.7442,20.7128,20.7442,10000.0
2015-03-05 14:00:00,26.43,26.45,26.42,26.44,18700.0,20.7442,20.7599,20.7364,20.7521,18700.0
2015-03-05 14:05:00,26.44,26.45,26.43,26.44,9500.0,20.7521,20.7599,20.7442,20.7521,9500.0
2015-03-05 14:10:00,26.44,26.44,26.42,26.43,15900.0,20.7521,20.7521,20.7364,20.7442,15900.0
2015-03-05 14:15:00,26.43,26.44,26.42,26.43,5600.0,20.7442,20.7521,20.7364,20.7442,5600.0
2015-03-05 14:20:00,26.43,26.44,26.42,26.42,12600.0,20.7442,20.7521,20.7364,20.7364,12600.0
2015-03-05 14:25:00,26.43,26.43,26.41,26.41,10700.0,20.7442,20.7442,20.7285,20.7285,10700.0
2015-03-05 14:30:00,26.41,26.43,26.4,26.41,22000.0,20.7285,20.7442,20.7207,20.7285,22000.0
2015-03-05 14:35:00,26.41,26.41,26.4,26.41,8700.0,20.7285,20.7285,20.7207,20.7285,8700.0
2015-03-05 14:40:00,26.41,26.43,26.4,26.43,5800.0,20.7285,20.7442,20.7207,20.7442,5800.0
2015-03-05 14:45:00,26.43,26.43,26.42,26.42,4000.0,20.7442,20.7442,20.7364,20.7364,4000.0
2015-03-05 14:50:00,26.43,26.47,26.42,26.46,17500.0,20.7442,20.7756,20.7364,20.7678,17500.0
2015-03-05 14:55:00,26.46,26.47,26.45,26.46,19800.0,20.7678,20.7756,20.7599,20.7678,19800.0
2015-03-05 15:00:00,26.46,26.46,26.44,26.44,12800.0,20.7678,20.7678,20.7521,20.7521,12800.0
2015-03-05 15:05:00,26.44,26.45,26.42,26.44,17200.0,20.7521,20.7599,20.7364,20.7521,17200.0
2015-03-05 15:10:00,26.43,26.46,26.42,26.46,11200.0,20.7442,20.7678,20.7364,20.7678,11200.0
2015-03-05 15:15:00,26.46,26.47,26.45,26.46,16900.0,20.7678,20.7756,20.7599,20.7678,16900.0
2015-03-05 15:20:00,26.46,26.51,26.46,26.51,70300.0,20.7678,20.807,20.7678,20.807,70300.0
2015-03-05 15:25:00,26.51,26.52,26.49,26.51,67900.0,20.807,20.8149,20.7913,20.807,67900.0
2015-03-05 15:30:00,26.51,26.51,26.48,26.49,44300.0,20.807,20.807,20.7835,20.7913,44300.0
2015-03-05 15:35:00,26.49,26.51,26.48,26.51,17900.0,20.7913,20.807,20.7835,20.807,17900.0
2015-03-05 15:40:00,26.51,26.51,26.5,26.51,22000.0,20.807,20.807,20.7992,20.807,22000.0
2015-03-05 15:45:00,26.51,26.53,26.51,26.53,79500.0,20.807,20.8227,20.807,20.8227,79500.0
2015-03-05 15:50:00,26.53,26.54,26.52,26.54,46900.0,20.8227,20.8306,20.8149,20.8306,46900.0
2015-03-05 15:55:00,26.54,26.55,26.53,26.53,186600.0,20.8306,20.8384,20.8227,20.8227,186600.0
2015-03-06 09:30:00,26.37,26.46,26.31,26.36,138200.0,20.6971,20.7678,20.65,20.6893,138200.0
2015-03-06 09:35:00,26.36,26.44,26.34,26.42,196800.0,20.6893,20.7521,20.6736,20.7364,196800.0
2015-03-06 09:40:00,26.42,26.5,26.42,26.49,54800.0,20.7364,20.7992,20.7364,20.7913,54800.0
2015-03-06 09:45:00,26.49,26.55,26.49,26.54,64000.0,20.7913,20.8384,20.7913,20.8306,64000.0
2015-03-06 09:50:00,26.54,26.6,26.51,26.59,26500.0,20.8306,20.8777,20.807,20.8698,26500.0
2015-03-06 09:55:00,26.58,26.65,26.58,26.62,38200.0,20.862,20.9169,20.862,20.8934,38200.0
2015-03-06 10:00:00,26.62,26.62,26.54,26.54,43300.0,20.8934,20.8934,20.8306,20.8306,43300.0
2015-03-06 10:05:00,26.54,26.54,26.49,26.49,26800.0,20.8306,20.8306,20.7913,20.7913,26800.0
2015-03-06 10:10:00,26.49,26.52,26.44,26.44,42800.0,20.7913,20.8149,20.7521,20.7521,42800.0
2015-03-06 10:15:00,26.44,26.47,26.43,26.46,26600.0,20.7521,20.7756,20.7442,20.7678,26600.0
2015-03-06 10:20:00,26.46,26.5,26.45,26.48,28800.0,20.7678,20.7992,20.7599,20.7835,28800.0
2015-03-06 10:25:00,26.48,26.51,26.48,26.51,24600.0,20.7835,20.807,20.7835,20.807,24600.0
2015-03-06 10:30:00,26.5,26.52,26.48,26.51,19700.0,20.7992,20.8149,20.7835,20.807,19700.0
2015-03-06 10:35:00,26.5,26.51,26.46,26.47,25600.0,20.7992,20.807,20.7678,20.7756,25600.0
2015-03-06 10:40:00,26.46,26.47,26.43,26.45,32400.0,20.7678,20.7756,20.7442,20.7599,32400.0
2015-03-06 10:45:00,26.45,26.46,26.43,26.45,27300.0,20.7599,20.7678,20.7442,20.7599,27300.0
2015-03-06 10:50:00,26.44,26.45,26.41,26.42,143500.0,20.7521,20.7599,20.7285,20.7364,143500.0
2015-03-06 10:55:00,26.42,26.42,26.39,26.39,38500.0,20.7364,20.7364,20.7128,20.7128,38500.0
2015-03-06 11:00:00,26.39,26.41,26.36,26.37,74200.0,20.7128,20.7285,20.6893,20.6971,74200.0
2015-03-06 11:05:00,26.37,26.4,26.37,26.38,47200.0,20.6971,20.7207,20.6971,20.705,47200.0
2015-03-06 11:10:00,26.39,26.39,26.32,26.33,162300.0,20.7128,20.7128,20.6579,20.6657,162300.0
2015-03-06 11:15:00,26.32,26.33,26.28,26.3,101500.0,20.6579,20.6657,20.6265,20.6422,101500.0
2015-03-06 11:20:00,26.3,26.3,26.26,26.29,44400.0,20.6422,20.6422,20.6108,20.6343,44400.0
2015-03-06 11:25:00,26.28,26.32,26.28,26.31,50400.0,20.6265,20.6579,20.6265,20.65,50400.0
2015-03-06 11:30:00,26.32,26.34,26.3,26.34,87000.0,20.6579,20.6736,20.6422,20.6736,87000.0
2015-03-06 11:35:00,26.34,26.37,26.29,26.32,57000.0,20.6736,20.6971,20.6343,20.6579,57000.0
2015-03-06 11:40:00,26.32,26.33,26.3,26.31,68300.0,20.6579,20.6657,20.6422,20.65,68300.0
2015-03-06 11:45:00,26.31,26.32,26.29,26.31,17300.0,20.65,20.6579,20.6343,20.65,17300.0
2015-03-06 11:50:00,26.3,26.32,26.29,26.32,12400.0,20.6422,20.6579,20.6343,20.6579,12400.0
2015-03-06 11:55:00,26.31,26.33,26.31,26.32,18400.0,20.65,20.6657,20.65,20.6579,18400.0
2015-03-06 12:00:00,26.33,26.34,26.32,26.33,13800.0,20.6657,20.6736,20.6579,20.6657,13800.0
2015-03-06 12:05:00,26.33,26.34,26.32,26.33,6000.0,20.6657,20.6736,20.6579,20.6657,6000.0
2015-03-06 12:10:00,26.34,26.34,26.29,26.33,34000.0,20.6736,20.6736,20.6343,20.6657,34000.0
2015-03-06 12:15:00,26.33,26.33,26.26,26.28,34200.0,20.6657,20.6657,20.6108,20.6265,34200.0
2015-03-06 12:20:00,26.28,26.28,26.24,26.25,22200.0,20.6265,20.6265,20.5951,20.603,22200.0
2015-03-06 12:25:00,26.25,26.26,26.24,26.25,13300.0,20.603,20.6108,20.5951,20.603,13300.0
2015-03-06 12:30:00,26.26,26.29,26.23,26.29,45000.0,20.6108,20.6343,20.5873,20.6343,45000.0
2015-03-06 12:35:00,26.28,26.32,26.27,26.31,17200.0,20.6265,20.6579,20.6186,20.65,17200.0
2015-03-06 12:40:00,26.31,26.31,26.27,26.28,29500.0,20.65,20.65,20.6186,20.6265,29500.0
2015-03-06 12:45:00,26.28,26.3,26.25,26.26,111300.0,20.6265,20.6422,20.603,20.6108,111300.0
2015-03-06 12:50:00,26.27,26.27,26.2,26.21,32100.0,20.6186,20.6186,20.5637,20.5716,32100.0
2015-03-06 12:55:00,26.21,26.22,26.19,26.22,32400.0,20.5716,20.5794,20.5559,20.5794,32400.0
2015-03-06 13:00:00,26.23,26.25,26.17,26.18,33800.0,20.5873,20.603,20.5402,20.548,33800.0
2015-03-06 13:05:00,26.18,26.23,26.18,26.23,31400.0,20.548,20.5873,20.548,20.5873,31400.0
2015-03-06 13:10:00,26.24,26.25,26.22,26.24,12100.0,20.5951,20.603,20.5794,20.5951,12100.0
2015-03-06 13:15:00,26.24,26.26,26.24,26.25,90400.0,20.5951,20.6108,20.5951,20.603,90400.0
2015-03-06 13:20:00,26.26,26.27,26.24,26.25,85300.0,20.6108,20.6186,20.5951,20.603,85300.0
2015-03-06 13:25:00,26.24,26.29,26.24,26.28,37800.0,20.5951,20.6343,20.5951,20.6265,37800.0
2015-03-06 13:30:00,26.28,26.28,26.24,26.25,45000.0,20.6265,20.6265,20.5951,20.603,45000.0
2015-03-06 13:35:00,26.24,26.27,26.24,26.25,32800.0,20.5951,20.6186,20.5951,20.603,32800.0
2015-03-06 13:40:00,26.24,26.26,26.23,26.25,32900.0,20.5951,20.6108,20.5873,20.603,32900.0
2015-03-06 13:45:00,26.25,26.28,26.23,26.26,98300.0,20.603,20.6265,20.5873,20.6108,98300.0
2015-03-06 13:50:00,26.26,26.27,26.26,26.26,8400.0,20.6108,20.6186,20.6108,20.6108,8400.0
2015-03-06 13:55:00,26.27,26.31,26.26,26.31,75000.0,20.6186,20.65,20.6108,20.65,75000.0
2015-03-06 14:00:00,26.3,26.32,26.3,26.32,27900.0,20.6422,20.6579,20.6422,20.6579,27900.0
2015-03-06 14:05:00,26.32,26.34,26.31,26.34,33100.0,20.6579,20.6736,20.65,20.6736,33100.0
2015-03-06 14:10:00,26.34,26.36,26.33,26.36,22500.0,20.6736,20.6893,20.6657,20.6893,22500.0
2015-03-06 14:15:00,26.35,26.35,26.32,26.33,24000.0,20.6814,20.6814,20.6579,20.6657,24000.0
2015-03-06 14:20:00,26.32,26.33,26.3,26.33,94000.0,20.6579,20.6657,20.6422,20.6657,94000.0
2015-03-06 14:25:00,26.33,26.35,26.32,26.32,42100.0,20.6657,20.6814,20.6579,20.6579,42100.0
2015-03-06 14:30:00,26.32,26.33,26.31,26.32,25600.0,20.6579,20.6657,20.65,20.6579,25600.0
2015-03-06 14:35:00,26.32,26.33,26.26,26.26,39400.0,20.6579,20.6657,20.6108,20.6108,39400.0
2015-03-06 14:40:00,26.26,26.28,26.23,26.24,90900.0,20.6108,20.6265,20.5873,20.5951,90900.0
2015-03-06 14:45:00,26.24,26.26,26.23,26.25,8900.0,20.5951,20.6108,20.5873,20.603,8900.0
2015-03-06 14:50:00,26.25,26.26,26.24,26.26,23900.0,20.603,20.6108,20.5951,20.6108,23900.0
2015-03-06 14:55:00,26.26,26.27,26.25,26.26,27900.0,20.6108,20.6186,20.603,20.6108,27900.0
2015-03-06 15:00:00,26.26,26.3,26.25,26.3,26600.0,20.6108,20.6422,20.603,20.6422,26600.0
2015-03-06 15:05:00,26.29,26.3,26.27,26.29,62800.0,20.6343,20.6422,20.6186,20.6343,62800.0
2015-03-06 15:10:00,26.29,26.3,26.26,26.27,30000.0,20.6343,20.6422,20.6108,20.6186,30000.0
2015-03-06 15:15:00,26.27,26.29,26.25,26.29,21500.0,20.6186,20.6343,20.603,20.6343,21500.0
2015-03-06 15:20:00,26.29,26.3,26.28,26.3,32200.0,20.6343,20.6422,20.6265,20.6422,32200.0
2015-03-06 15:25:00,26.3,26.3,26.25,26.27,38100.0,20.6422,20.6422,20.603,20.6186,38100.0
2015-03-06 15:30:00,26.27,26.29,26.26,26.27,97100.0,20.6186,20.6343,20.6108,20.6186,97100.0
2015-03-06 15:35:00,26.28,26.29,26.24,26.24,42500.0,20.6265,20.6343,20.5951,20.5951,42500.0
2015-03-06 15:40:00,26.24,26.25,26.22,26.23,45900.0,20.5951,20.603,20.5794,20.5873,45900.0
2015-03-06 15:45:00,26.23,26.25,26.21,26.24,70200.0,20.5873,20.603,20.5716,20.5951,70200.0
2015-03-06 15:50:00,26.24,26.26,26.23,26.25,66400.0,20.5951,20.6108,20.5873,20.603,66400.0
2015-03-06 15:55:00,26.24,26.27,26.23,26.27,255800.0,20.5951,20.6186,20.5873,20.6186,255800.0
2015-03-09 09:30:00,26.24,26.35,26.24,26.26,23400.0,20.5951,20.6814,20.5951,20.6108,23400.0
2015-03-09 09:35:00,26.27,26.35,26.27,26.35,2800.0,20.6186,20.6814,20.6186,20.6814,2800.0
2015-03-09 09:40:00,26.34,26.36,26.32,26.35,24200.0,20.6736,20.6893,20.6579,20.6814,24200.0
2015-03-09 09:45:00,26.35,26.39,26.34,26.39,13600.0,20.6814,20.7128,20.6736,20.7128,13600.0
2015-03-09 09:50:00,26.4,26.42,26.37,26.37,11100.0,20.7207,20.7364,20.6971,20.6971,11100.0
2015-03-09 09:55:00,26.37,26.39,26.36,26.39,5900.0,20.6971,20.7128,20.6893,20.7128,5900.0
2015-03-09 10:00:00,26.4,26.4,26.38,26.4,11700.0,20.7207,20.7207,20.705,20.7207,11700.0
2015-03-09 10:05:00,26.4,26.41,26.37,26.39,9100.0,20.7207,20.7285,20.6971,20.7128,9100.0
2015-03-09 10:10:00,26.37,26.38,26.36,26.38,23900.0,20.6971,20.705,20.6893,20.705,23900.0
2015-03-09 10:15:00,26.37,26.41,26.36,26.4,35300.0,20.6971,20.7285,20.6893,20.7207,35300.0
2015-03-09 10:20:00,26.4,26.43,26.4,26.41,45100.0,20.7207,20.7442,20.7207,20.7285,45100.0
2015-03-09 10:25:00,26.41,26.42,26.4,26.41,14800.0,20.7285,20.7364,20.7207,20.7285,14800.0
2015-03-09 10:30:00,26.41,26.41,26.39,26.4,16100.0,20.7285,20.7285,20.7128,20.7207,16100.0
2015-03-09 10:35:00,26.41,26.42,26.39,26.4,46700.0,20.7285,20.7364,20.7128,20.7207,46700.0
2015-03-09 10:40:00,26.39,26.42,26.39,26.41,6300.0,20.7128,20.7364,20.7128,20.7285,6300.0
2015-03-09 10:45:00,26.4,26.41,26.38,26.4,38900.0,20.7207,20.7285,20.705,20.7207,38900.0
2015-03-09 10:50:00,26.41,26.41,26.38,26.39,24300.0,20.7285,20.7285,20.705,20.7128,24300.0
2015-03-09 10:55:00,26.38,26.39,26.36,26.39,48500.0,20.705,20.7128,20.6893,20.7128,48500.0
2015-03-09 11:00:00,26.38,26.4,26.37,26.37,28800.0,20.705,20.7207,20.6971,20.6971,28800.0
2015-03-09 11:05:00,26.38,26.39,26.36,26.38,60000.0,20.705,20.7128,20.6893,20.705,60000.0
2015-03-09 11:10:00,26.38,26.38,26.36,26.37,19300.0,20.705,20.705,20.6893,20.6971,19300.0
2015-03-09 11:15:00,26.37,26.4,26.37,26.37,16800.0,20.6971,20.7207,20.6971,20.6971,16800.0
2015-03-09 11:20:00,26.37,26.37,26.35,26.36,22500.0,20.6971,20.6971,20.6814,20.6893,22500.0
2015-03-09 11:25:00,26.36,26.37,26.36,26.36,4000.0,20.6893,20.6971,20.6893,20.6893,4000.0
2015-03-09 11:30:00,26.36,26.37,26.34,26.35,10400.0,20.6893,20.6971,20.6736,20.6814,10400.0
2015-03-09 11:35:00,26.35,26.37,26.34,26.37,21800.0,20.6814,20.6971,20.6736,20.6971,21800.0
2015-03-09 11:40:00,26.36,26.39,26.36,26.39,7100.0,20.6893,20.7128,20.6893,20.7128,7100.0
2015-03-09 11:45:00,26.39,26.39,26.38,26.38,7300.0,20.7128,20.7128,20.705,20.705,7300.0
2015-03-09 11:50:00,26.38,26.38,26.36,26.37,28900.0,20.705,20.705,20.6893,20.6971,28900.0
2015-03-09 11:55:00,26.36,26.38,26.35,26.36,9000.0,20.6893,20.705,20.6814,20.6893,9000.0
2015-03-09 12:00:00,26.37,26.38,26.32,26.33,51300.0,20.6971,20.705,20.6579,20.6657,51300.0
2015-03-09 12:05:00,26.33,26.34,26.32,26.34,26600.0,20.6657,20.6736,20.6579,20.6736,26600.0
2015-03-09 12:10:00,26.34,26.36,26.33,26.34,39400.0,20.6736,20.6893,20.6657,20.6736,39400.0
2015-03-09 12:15:00,26.34,26.34,26.32,26.33,6700.0,20.6736,20.6736,20.6579,20.6657,6700.0
2015-03-09 12:20:00,26.32,26.33,26.32,26.33,8500.0,20.6579,20.6657,20.6579,20.6657,8500.0
2015-03-09 12:25:00,26.33,26.34,26.32,26.33,14200.0,20.6657,20.6736,20.6579,20.6657,14200.0
2015-03-09 12:30:00,26.32,26.34,26.32,26.33,14100.0,20.6579,20.6736,20.6579,20.6657,14100.0
2015-03-09 12:35:00,26.33,26.34,26.32,26.32,5600.0,20.6657,20.6736,20.6579,20.6579,5600.0
2015-03-09 12:40:00,26.33,26.34,26.32,26.34,6800.0,20.6657,20.6736,20.6579,20.6736,6800.0
2015-03-09 12:45:00,26.34,26.35,26.33,26.33,7300.0,20.6736,20.6814,20.6657,20.6657,7300.0
2015-03-09 12:50:00,26.34,26.34,26.33,26.33,3100.0,20.6736,20.6736,20.6657,20.6657,3100.0
2015-03-09 12:55:00,26.33,26.36,26.33,26.35,3400.0,20.6657,20.6893,20.6657,20.6814,3400.0
2015-03-09 13:00:00,26.35,26.35,26.33,26.33,3500.0,20.6814,20.6814,20.6657,20.6657,3500.0
2015-03-09 13:05:00,26.34,26.35,26.33,26.35,4900.0,20.6736,20.6814,20.6657,20.6814,4900.0
2015-03-09 13:10:00,26.36,26.36,26.34,26.35,9400.0,20.6893,20.6893,20.6736,20.6814,9400.0
2015-03-09 13:15:00,26.35,26.36,26.34,26.35,3200.0,20.6814,20.6893,20.6736,20.6814,3200.0
2015-03-09 13:20:00,26.35,26.37,26.35,26.35,9600.0,20.6814,20.6971,20.6814,20.6814,9600.0
2015-03-09 13:25:00,26.36,26.37,26.35,26.36,15900.0,20.6893,20.6971,20.6814,20.6893,15900.0
2015-03-09 13:30:00,26.36,26.37,26.36,26.37,8200.0,20.6893,20.6971,20.6893,20.6971,8200.0
2015-03-09 13:35:00,26.38,26.42,26.37,26.42,55800.0,20.705,20.7364,20.6971,20.7364,55800.0
2015-03-09 13:40:00,26.42,26.44,26.41,26.44,7200.0,20.7364,20.7521,20.7285,20.7521,7200.0
2015-03-09 13:45:00,26.44,26.45,26.42,26.42,10600.0,20.7521,20.7599,20.7364,20.7364,10600.0
2015-03-09 13:50:00,26.43,26.43,26.42,26.43,6800.0,20.7442,20.7442,20.7364,20.7442,6800.0
2015-03-09 13:55:00,26.42,26.43,26.4,26.42,6800.0,20.7364,20.7442,20.7207,20.7364,6800.0
2015-03-09 14:00:00,26.41,26.42,26.41,26.42,2300.0,20.7285,20.7364,20.7285,20.7364,2300.0
2015-03-09 14:05:00,26.42,26.42,26.41,26.41,2500.0,20.7364,20.7364,20.7285,20.7285,2500.0
2015-03-09 14:10:00,26.42,26.42,26.41,26.42,3900.0,20.7364,20.7364,20.7285,20.7364,3900.0
2015-03-09 14:15:00,26.41,26.42,26.41,26.42,3200.0,20.7285,20.7364,20.7285,20.7364,3200.0
2015-03-09 14:20:00,26.42,26.42,26.41,26.42,6200.0,20.7364,20.7364,20.7285,20.7364,6200.0
2015-03-09 14:25:00,26.42,26.43,26.41,26.42,5400.0,20.7364,20.7442,20.7285,20.7364,5400.0
2015-03-09 14:30:00,26.41,26.42,26.4,26.41,3600.0,20.7285,20.7364,20.7207,20.7285,3600.0
2015-03-09 14:35:00,26.41,26.42,26.4,26.41,6700.0,20.7285,20.7364,20.7207,20.7285,6700.0
2015-03-09 14:40:00,26.41,26.41,26.38,26.39,14100.0,20.7285,20.7285,20.705,20.7128,14100.0
2015-03-09 14:45:00,26.38,26.42,26.38,26.42,10100.0,20.705,20.7364,20.705,20.7364,10100.0
2015-03-09 14:50:00,26.42,26.44,26.42,26.43,6100.0,20.7364,20.7521,20.7364,20.7442,6100.0
2015-03-09 14:55:00,26.42,26.43,26.4,26.41,15500.0,20.7364,20.7442,20.7207,20.7285,15500.0
2015-03-09 15:00:00,26.41,26.42,26.4,26.4,6300.0,20.7285,20.7364,20.7207,20.7207,6300.0
2015-03-09 15:05:00,26.4,26.43,26.4,26.42,25500.0,20.7207,20.7442,20.7207,20.7364,25500.0
2015-03-09 15:10:00,26.42,26.43,26.41,26.41,10400.0,20.7364,20.7442,20.7285,20.7285,10400.0
2015-03-09 15:15:00,26.41,26.42,26.39,26.39,12900.0,20.7285,20.7364,20.7128,20.7128,12900.0
2015-03-09 15:20:00,26.39,26.42,26.39,26.41,26100.0,20.7128,20.7364,20.7128,20.7285,26100.0
2015-03-09 15:25:00,26.4,26.43,26.4,26.43,24800.0,20.7207,20.7442,20.7207,20.7442,24800.0
2015-03-09 15:30:00,26.42,26.44,26.42,26.43,31900.0,20.7364,20.7521,20.7364,20.7442,31900.0
2015-03-09 15:35:00,26.43,26.43,26.41,26.42,17000.0,20.7442,20.7442,20.7285,20.7364,17000.0
2015-03-09 15:40:00,26.42,26.43,26.38,26.39,43300.0,20.7364,20.7442,20.705,20.7128,43300.0
2015-03-09 15:45:00,26.38,26.42,26.38,26.42,40100.0,20.705,20.7364,20.705,20.7364,40100.0
2015-03-09 15:50:00,26.42,26.42,26.4,26.42,64300.0,20.7364,20.7364,20.7207,20.7364,64300.0
2015-03-09 15:55:00,26.42,26.42,26.39,26.4,96100.0,20.7364,20.7364,20.7128,20.7207,96100.0
2015-03-10 09:30:00,26.27,26.31,26.08,26.13,107400.0,20.6186,20.65,20.4695,20.5088,107400.0
2015-03-10 09:35:00,26.13,26.15,26.06,26.09,57200.0,20.5088,20.5245,20.4538,20.4774,57200.0
2015-03-10 09:40:00,26.09,26.12,26.07,26.09,81400.0,20.4774,20.5009,20.4617,20.4774,81400.0
2015-03-10 09:45:00,26.08,26.11,26.08,26.09,36000.0,20.4695,20.4931,20.4695,20.4774,36000.0
2015-03-10 09:50:00,26.09,26.09,26.02,26.05,165200.0,20.4774,20.4774,20.4224,20.446,165200.0
2015-03-10 09:55:00,26.05,26.06,26.01,26.03,93400.0,20.446,20.4538,20.4146,20.4303,93400.0
2015-03-10 10:00:00,26.02,26.04,26.0,26.01,76900.0,20.4224,20.4381,20.4067,20.4146,76900.0
2015-03-10 10:05:00,26.01,26.01,25.97,25.97,193100.0,20.4146,20.4146,20.3832,20.3832,193100.0
2015-03-10 10:10:00,25.97,25.99,25.96,25.96,135000.0,20.3832,20.3989,20.3753,20.3753,135000.0
2015-03-10 10:15:00,25.96,25.99,25.96,25.99,41200.0,20.3753,20.3989,20.3753,20.3989,41200.0
2015-03-10 10:20:00,25.99,26.02,25.99,26.01,20400.0,20.3989,20.4224,20.3989,20.4146,20400.0
2015-03-10 10:25:00,26.01,26.04,25.99,26.04,64400.0,20.4146,20.4381,20.3989,20.4381,64400.0
2015-03-10 10:30:00,26.05,26.07,26.03,26.04,30100.0,20.446,20.4617,20.4303,20.4381,30100.0
2015-03-10 10:35:00,26.03,26.07,26.03,26.05,65600.0,20.4303,20.4617,20.4303,20.446,65600.0
2015-03-10 10:40:00,26.05,26.09,26.05,26.07,27900.0,20.446,20.4774,20.446,20.4617,27900.0
2015-03-10 10:45:00,26.06,26.07,26.05,26.07,22900.0,20.4538,20.4617,20.446,20.4617,22900.0
2015-03-10 10:50:00,26.07,26.1,26.06,26.1,13400.0,20.4617,20.4852,20.4538,20.4852,13400.0
2015-03-10 10:55:00,26.1,26.14,26.1,26.11,17900.0,20.4852,20.5166,20.4852,20.4931,17900.0
2015-03-10 11:00:00,26.11,26.15,26.1,26.13,15600.0,20.4931,20.5245,20.4852,20.5088,15600.0
2015-03-10 11:05:00,26.13,26.14,26.1,26.13,31100.0,20.5088,20.5166,20.4852,20.5088,31100.0
2015-03-10 11:10:00,26.12,26.13,26.09,26.11,10200.0,20.5009,20.5088,20.4774,20.4931,10200.0
2015-03-10 11:15:00,26.11,26.12,26.09,26.11,37100.0,20.4931,20.5009,20.4774,20.4931,37100.0
2015-03-10 11:20:00,26.1,26.11,26.08,26.08,7700.0,20.4852,20.4931,20.4695,20.4695,7700.0
2015-03-10 11:25:00,26.08,26.09,26.06,26.07,7800.0,20.4695,20.4774,20.4538,20.4617,7800.0
2015-03-10 11:30:00,26.07,26.08,26.06,26.06,17300.0,20.4617,20.4695,20.4538,20.4538,17300.0
2015-03-10 11:35:00,26.07,26.07,26.04,26.05,9000.0,20.4617,20.4617,20.4381,20.446,9000.0
2015-03-10 11:40:00,26.05,26.05,26.02,26.03,19100.0,20.446,20.446,20.4224,20.4303,19100.0
2015-03-10 11:45:00,26.04,26.04,26.01,26.03,51600.0,20.4381,20.4381,20.4146,20.4303,51600.0
2015-03-10 11:50:00,26.04,26.06,26.02,26.03,19000.0,20.4381,20.4538,20.4224,20.4303,19000.0
2015-03-10 11:55:00,26.03,26.05,26.02,26.03,27800.0,20.4303,20.446,20.4224,20.4303,27800.0
2015-03-10 12:00:00,26.03,26.04,26.01,26.03,56000.0,20.4303,20.4381,20.4146,20.4303,56000.0
2015-03-10 12:05:00,26.03,26.04,26.02,26.04,6500.0,20.4303,20.4381,20.4224,20.4381,6500.0
2015-03-10 12:10:00,26.03,26.08,26.03,26.07,31100.0,20.4303,20.4695,20.4303,20.4617,31100.0
2015-03-10 12:15:00,26.07,26.08,26.02,26.06,40600.0,20.4617,20.4695,20.4224,20.4538,40600.0
2015-03-10 12:20:00,26.06,26.07,26.01,26.02,31700.0,20.4538,20.4617,20.4146,20.4224,31700.0
2015-03-10 12:25:00,26.02,26.04,26.01,26.02,14800.0,20.4224,20.4381,20.4146,20.4224,14800.0
2015-03-10 12:30:00,26.01,26.02,26.0,26.02,23600.0,20.4146,20.4224,20.4067,20.4224,23600.0
2015-03-10 12:35:00,26.01,26.04,26.01,26.04,5600.0,20.4146,20.4381,20.4146,20.4381,5600.0
2015-03-10 12:40:00,26.04,26.04,26.02,26.02,8400.0,20.4381,20.4381,20.4224,20.4224,8400.0
2015-03-10 12:45:00,26.02,26.04,26.0,26.04,27000.0,20.4224,20.4381,20.4067,20.4381,27000.0
2015-03-10 12:50:00,26.04,26.05,26.03,26.05,15500.0,20.4381,20.446,20.4303,20.446,15500.0
2015-03-10 12:55:00,26.05,26.08,26.05,26.07,19800.0,20.446,20.4695,20.446,20.4617,19800.0
2015-03-10 13:00:00,26.07,26.08,26.05,26.05,30300.0,20.4617,20.4695,20.446,20.446,30300.0
2015-03-10 13:05:00,26.04,26.06,26.0,26.01,14600.0,20.4381,20.4538,20.4067,20.4146,14600.0
2015-03-10 13:10:00,26.0,26.03,26.0,26.02,18300.0,20.4067,20.4303,20.4067,20.4224,18300.0
2015-03-10 13:15:00,26.01,26.03,26.01,26.03,13100.0,20.4146,20.4303,20.4146,20.4303,13100.0
2015-03-10 13:20:00,26.03,26.06,26.03,26.04,8400.0,20.4303,20.4538,20.4303,20.4381,8400.0
2015-03-10 13:25:00,26.04,26.05,26.01,26.02,11400.0,20.4381,20.446,20.4146,20.4224,11400.0
2015-03-10 13:30:00,26.01,26.02,26.0,26.02,14800.0,20.4146,20.4224,20.4067,20.4224,14800.0
2015-03-10 13:35:00,26.01,26.01,26.0,26.01,16600.0,20.4146,20.4146,20.4067,20.4146,16600.0
2015-03-10 13:40:00,26.0,26.04,26.0,26.04,35100.0,20.4067,20.4381,20.4067,20.4381,35100.0
2015-03-10 13:45:00,26.04,26.06,26.04,26.06,12300.0,20.4381,20.4538,20.4381,20.4538,12300.0
2015-03-10 13:50:00,26.06,26.07,26.05,26.06,14700.0,20.4538,20.4617,20.446,20.4538,14700.0
2015-03-10 13:55:00,26.05,26.06,26.03,26.05,10200.0,20.446,20.4538,20.4303,20.446,10200.0
2015-03-10 14:00:00,26.05,26.06,26.04,26.05,6100.0,20.446,20.4538,20.4381,20.446,6100.0
2015-03-10 14:05:00,26.05,26.06,26.05,26.06,16500.0,20.446,20.4538,20.446,20.4538,16500.0
2015-03-10 14:10:00,26.06,26.06,26.0,26.02,34900.0,20.4538,20.4538,20.4067,20.4224,34900.0
2015-03-10 14:15:00,26.02,26.03,26.01,26.03,23500.0,20.4224,20.4303,20.4146,20.4303,23500.0
2015-03-10 14:20:00,26.02,26.03,26.0,26.0,13000.0,20.4224,20.4303,20.4067,20.4067,13000.0
2015-03-10 14:25:00,26.0,26.03,25.99,26.01,64600.0,20.4067,20.4303,20.3989,20.4146,64600.0
2015-03-10 14:30:00,26.01,26.03,26.0,26.03,5800.0,20.4146,20.4303,20.4067,20.4303,5800.0
2015-03-10 14:35:00,26.03,26.03,26.0,26.0,11300.0,20.4303,20.4303,20.4067,20.4067,11300.0
2015-03-10 14:40:00,26.01,26.01,25.99,25.99,25100.0,20.4146,20.4146,20.3989,20.3989,25100.0
2015-03-10 14:45:00,25.99,26.03,25.99,26.02,71400.0,20.3989,20.4303,20.3989,20.4224,71400.0
2015-03-10 14:50:00,26.02,26.05,26.02,26.03,15800.0,20.4224,20.446,20.4224,20.4303,15800.0
2015-03-10 14:55:00,26.02,26.03,26.02,26.03,10000.0,20.4224,20.4303,20.4224,20.4303,10000.0
2015-03-10 15:00:00,26.02,26.04,26.01,26.01,20600.0,20.4224,20.4381,20.4146,20.4146,20600.0
2015-03-10 15:05:00,26.02,26.05,26.02,26.04,16400.0,20.4224,20.446,20.4224,20.4381,16400.0
2015-03-10 15:10:00,26.04,26.05,26.02,26.04,24900.0,20.4381,20.446,20.4224,20.4381,24900.0
2015-03-10 15:15:00,26.03,26.07,26.03,26.06,35600.0,20.4303,20.4617,20.4303,20.4538,35600.0
2015-03-10 15:20:00,26.06,26.08,26.06,26.07,12900.0,20.4538,20.4695,20.4538,20.4617,12900.0
2015-03-10 15:25:00,26.07,26.07,26.03,26.04,50700.0,20.4617,20.4617,20.4303,20.4381,50700.0
2015-03-10 15:30:00,26.04,26.04,26.0,26.01,24500.0,20.4381,20.4381,20.4067,20.4146,24500.0
2015-03-10 15:35:00,26.0,26.04,26.0,26.03,60000.0,20.4067,20.4381,20.4067,20.4303,60000.0
2015-03-10 15:40:00,26.03,26.06,26.01,26.04,74200.0,20.4303,20.4538,20.4146,20.4381,74200.0
2015-03-10 15:45:00,26.04,26.06,26.03,26.05,55300.0,20.4381,20.4538,20.4303,20.446,55300.0
2015-03-10 15:50:00,26.05,26.05,26.04,26.05,81300.0,20.446,20.446,20.4381,20.446,81300.0
2015-03-10 15:55:00,26.05,26.05,25.98,25.98,323900.0,20.446,20.446,20.391,20.391,323900.0
2015-03-11 09:30:00,25.98,26.06,25.95,26.0,60000.0,20.391,20.4538,20.3675,20.4067,60000.0
2015-03-11 09:35:00,25.99,25.99,25.92,25.97,18600.0,20.3989,20.3989,20.3439,20.3832,18600.0
2015-03-11 09:40:00,25.96,26.07,25.95,26.07,16800.0,20.3753,20.4617,20.3675,20.4617,16800.0
2015-03-11 09:45:00,26.07,26.08,26.04,26.06,19700.0,20.4617,20.4695,20.4381,20.4538,19700.0
2015-03-11 09:50:00,26.06,26.08,26.04,26.06,21100.0,20.4538,20.4695,20.4381,20.4538,21100.0
2015-03-11 09:55:00,26.06,26.11,26.06,26.11,16700.0,20.4538,20.4931,20.4538,20.4931,16700.0
2015-03-11 10:00:00,26.11,26.12,26.09,26.11,24000.0,20.4931,20.5009,20.4774,20.4931,24000.0
2015-03-11 10:05:00,26.11,26.12,26.1,26.1,6100.0,20.4931,20.5009,20.4852,20.4852,6100.0
2015-03-11 10:10:00,26.1,26.12,26.08,26.09,8100.0,20.4852,20.5009,20.4695,20.4774,8100.0
2015-03-11 10:15:00,26.08,26.12,26.07,26.1,14300.0,20.4695,20.5009,20.4617,20.4852,14300.0
2015-03-11 10:20:00,26.1,26.14,26.1,26.14,4300.0,20.4852,20.5166,20.4852,20.5166,4300.0
2015-03-11 10:25:00,26.13,26.15,26.12,26.14,9300.0,20.5088,20.5245,20.5009,20.5166,9300.0
2015-03-11 10:30:00,26.14,26.14,26.09,26.09,11500.0,20.5166,20.5166,20.4774,20.4774,11500.0
2015-03-11 10:35:00,26.08,26.09,26.06,26.08,27200.0,20.4695,20.4774,20.4538,20.4695,27200.0
2015-03-11 10:40:00,26.08,26.09,26.06,26.06,13600.0,20.4695,20.4774,20.4538,20.4538,13600.0
2015-03-11 10:45:00,26.06,26.08,26.05,26.07,8400.0,20.4538,20.4695,20.446,20.4617,8400.0
2015-03-11 10:50:00,26.08,26.09,26.05,26.09,8000.0,20.4695,20.4774,20.446,20.4774,8000.0
2015-03-11 10:55:00,26.08,26.08,26.07,26.07,3800.0,20.4695,20.4695,20.4617,20.4617,3800.0
2015-03-11 11:00:00,26.08,26.11,26.07,26.11,15600.0,20.4695,20.4931,20.4617,20.4931,15600.0
2015-03-11 11:05:00,26.11,26.11,26.08,26.09,21800.0,20.4931,20.4931,20.4695,20.4774,21800.0
2015-03-11 11:10:00,26.09,26.15,26.09,26.14,14300.0,20.4774,20.5245,20.4774,20.5166,14300.0
2015-03-11 11:15:00,26.14,26.16,26.13,26.14,33500.0,20.5166,20.5323,20.5088,20.5166,33500.0
2015-03-11 11:20:00,26.13,26.14,26.13,26.14,6100.0,20.5088,20.5166,20.5088,20.5166,6100.0
2015-03-11 11:25:00,26.14,26.19,26.14,26.19,8200.0,20.5166,20.5559,20.5166,20.5559,8200.0
2015-03-11 11:30:00,26.19,26.21,26.19,26.19,12400.0,20.5559,20.5716,20.5559,20.5559,12400.0
2015-03-11 11:35:00,26.19,26.2,26.16,26.17,14700.0,20.5559,20.5637,20.5323,20.5402,14700.0
2015-03-11 11:40:00,26.17,26.19,26.16,26.19,19900.0,20.5402,20.5559,20.5323,20.5559,19900.0
2015-03-11 11:45:00,26.19,26.21,26.18,26.2,53000.0,20.5559,20.5716,20.548,20.5637,53000.0
2015-03-11 11:50:00,26.19,26.22,26.19,26.21,20400.0,20.5559,20.5794,20.5559,20.5716,20400.0
2015-03-11 11:55:00,26.21,26.25,26.21,26.25,43400.0,20.5716,20.603,20.5716,20.603,43400.0
2015-03-11 12:00:00,26.25,26.25,26.21,26.21,31800.0,20.603,20.603,20.5716,20.5716,31800.0
2015-03-11 12:05:00,26.21,26.25,26.2,26.25,27700.0,20.5716,20.603,20.5637,20.603,27700.0
2015-03-11 12:10:00,26.25,26.27,26.25,26.27,27500.0,20.603,20.6186,20.603,20.6186,27500.0
2015-03-11 12:15:00,26.27,26.3,26.26,26.3,11600.0,20.6186,20.6422,20.6108,20.6422,11600.0
2015-03-11 12:20:00,26.3,26.3,26.26,26.27,33900.0,20.6422,20.6422,20.6108,20.6186,33900.0
2015-03-11 12:25:00,26.27,26.27,26.24,26.25,27800.0,20.6186,20.6186,20.5951,20.603,27800.0
2015-03-11 12:30:00,26.25,26.26,26.24,26.25,25100.0,20.603,20.6108,20.5951,20.603,25100.0
2015-03-11 12:35:00,26.25,26.26,26.23,26.25,32700.0,20.603,20.6108,20.5873,20.603,32700.0
2015-03-11 12:40:00,26.26,26.29,26.25,26.28,51700.0,20.6108,20.6343,20.603,20.6265,51700.0
2015-03-11 12:45:00,26.28,26.29,26.26,26.27,13900.0,20.6265,20.6343,20.6108,20.6186,13900.0
2015-03-11 12:50:00,26.27,26.29,26.26,26.28,21600.0,20.6186,20.6343,20.6108,20.6265,21600.0
2015-03-11 12:55:00,26.28,26.29,26.27,26.28,13000.0,20.6265,20.6343,20.6186,20.6265,13000.0
2015-03-11 13:00:00,26.28,26.31,26.28,26.31,25900.0,20.6265,20.65,20.6265,20.65,25900.0
2015-03-11 13:05:00,26.31,26.31,26.28,26.3,8800.0,20.65,20.65,20.6265,20.6422,8800.0
2015-03-11 13:10:00,26.3,26.3,26.29,26.3,2900.0,20.6422,20.6422,20.6343,20.6422,2900.0
2015-03-11 13:15:00,26.29,26.3,26.28,26.29,32500.0,20.6343,20.6422,20.6265,20.6343,32500.0
2015-03-11 13:20:00,26.29,26.3,26.28,26.3,14000.0,20.6343,20.6422,20.6265,20.6422,14000.0
2015-03-11 13:25:00,26.3,26.33,26.29,26.33,150800.0,20.6422,20.6657,20.6343,20.6657,150800.0
2015-03-11 13:30:00,26.33,26.34,26.3,26.32,45400.0,20.6657,20.6736,20.6422,20.6579,45400.0
2015-03-11 13:35:00,26.32,26.37,26.31,26.37,45100.0,20.6579,20.6971,20.65,20.6971,45100.0
2015-03-11 13:40:00,26.37,26.37,26.31,26.31,50600.0,20.6971,20.6971,20.65,20.65,50600.0
2015-03-11 13:45:00,26.31,26.34,26.26,26.26,80900.0,20.65,20.6736,20.6108,20.6108,80900.0
2015-03-11 13:50:00,26.25,26.26,26.24,26.26,22000.0,20.603,20.6108,20.5951,20.6108,22000.0
2015-03-11 13:55:00,26.26,26.28,26.26,26.27,11700.0,20.6108,20.6265,20.6108,20.6186,11700.0
2015-03-11 14:00:00,26.27,26.29,26.27,26.29,18900.0,20.6186,20.6343,20.6186,20.6343,18900.0
2015-03-11 14:05:00,26.29,26.3,26.29,26.29,14900.0,20.6343,20.6422,20.6343,20.6343,14900.0
2015-03-11 14:10:00,26.29,26.29,26.25,26.26,6400.0,20.6343,20.6343,20.603,20.6108,6400.0
2015-03-11 14:15:00,26.26,26.29,26.25,26.29,20600.0,20.6108,20.6343,20.603,20.6343,20600.0
2015-03-11 14:20:00,26.29,26.29,26.26,26.27,32300.0,20.6343,20.6343,20.6108,20.6186,32300.0
2015-03-11 14:25:00,26.27,26.28,26.26,26.28,21600.0,20.6186,20.6265,20.6108,20.6265,21600.0
2015-03-11 14:30:00,26.28,26.29,26.27,26.28,35000.0,20.6265,20.6343,20.6186,20.6265,35000.0
2015-03-11 14:35:00,26.29,26.31,26.28,26.3,18800.0,20.6343,20.65,20.6265,20.6422,18800.0
2015-03-11 14:40:00,26.3,26.31,26.27,26.27,67900.0,20.6422,20.65,20.6186,20.6186,67900.0
2015-03-11 14:45:00,26.27,26.3,26.26,26.28,28500.0,20.6186,20.6422,20.6108,20.6265,28500.0
2015-03-11 14:50:00,26.28,26.29,26.28,26.28,15600.0,20.6265,20.6343,20.6265,20.6265,15600.0
2015-03-11 14:55:00,26.29,26.33,26.28,26.32,25300.0,20.6343,20.6657,20.6265,20.6579,25300.0
2015-03-11 15:00:00,26.33,26.34,26.32,26.34,22200.0,20.6657,20.6736,20.6579,20.6736,22200.0
2015-03-11 15:05:00,26.34,26.34,26.32,26.33,37800.0,20.6736,20.6736,20.6579,20.6657,37800.0
2015-03-11 15:10:00,26.33,26.33,26.31,26.32,18300.0,20.6657,20.6657,20.65,20.6579,18300.0
2015-03-11 15:15:00,26.32,26.34,26.31,26.34,32800.0,20.6579,20.6736,20.65,20.6736,32800.0
2015-03-11 15:20:00,26.34,26.34,26.32,26.32,43000.0,20.6736,20.6736,20.6579,20.6579,43000.0
2015-03-11 15:25:00,26.33,26.36,26.32,26.33,67400.0,20.6657,20.6893,20.6579,20.6657,67400.0
2015-03-11 15:30:00,26.34,26.35,26.32,26.33,81700.0,20.6736,20.6814,20.6579,20.6657,81700.0
2015-03-11 15:35:00,26.33,26.35,26.33,26.34,54000.0,20.6657,20.6814,20.6657,20.6736,54000.0
2015-03-11 15:40:00,26.34,26.38,26.33,26.38,59300.0,20.6736,20.705,20.6657,20.705,59300.0
2015-03-11 15:45:00,26.38,26.38,26.32,26.33,96500.0,20.705,20.705,20.6579,20.6657,96500.0
2015-03-11 15:50:00,26.33,26.34,26.32,26.34,97500.0,20.6657,20.6736,20.6579,20.6736,97500.0
2015-03-11 15:55:00,26.34,26.34,26.32,26.32,218500.0,20.6736,20.6736,20.6579,20.6579,218500.0
2015-03-12 09:30:00,26.5,26.54,26.45,26.54,52500.0,20.7992,20.8306,20.7599,20.8306,52500.0
2015-03-12 09:35:00,26.54,26.56,26.53,26.54,18600.0,20.8306,20.8463,20.8227,20.8306,18600.0
2015-03-12 09:40:00,26.55,26.62,26.54,26.6,20000.0,20.8384,20.8934,20.8306,20.8777,20000.0
2015-03-12 09:45:00,26.6,26.6,26.55,26.58,10400.0,20.8777,20.8777,20.8384,20.862,10400.0
2015-03-12 09:50:00,26.59,26.6,26.51,26.53,26800.0,20.8698,20.8777,20.807,20.8227,26800.0
2015-03-12 09:55:00,26.53,26.53,26.48,26.48,17800.0,20.8227,20.8227,20.7835,20.7835,17800.0
2015-03-12 10:00:00,26.48,26.51,26.47,26.48,18800.0,20.7835,20.807,20.7756,20.7835,18800.0
2015-03-12 10:05:00,26.48,26.49,26.44,26.46,58200.0,20.7835,20.7913,20.7521,20.7678,58200.0
2015-03-12 10:10:00,26.46,26.47,26.44,26.47,21700.0,20.7678,20.7756,20.7521,20.7756,21700.0
2015-03-12 10:15:00,26.47,26.48,26.44,26.45,28500.0,20.7756,20.7835,20.7521,20.7599,28500.0
2015-03-12 10:20:00,26.47,26.52,26.47,26.51,15800.0,20.7756,20.8149,20.7756,20.807,15800.0
2015-03-12 10:25:00,26.51,26.52,26.47,26.48,7300.0,20.807,20.8149,20.7756,20.7835,7300.0
2015-03-12 10:30:00,26.48,26.48,26.45,26.46,55000.0,20.7835,20.7835,20.7599,20.7678,55000.0
2015-03-12 10:35:00,26.45,26.45,26.43,26.45,26700.0,20.7599,20.7599,20.7442,20.7599,26700.0
2015-03-12 10:40:00,26.46,26.52,26.45,26.52,114000.0,20.7678,20.8149,20.7599,20.8149,114000.0
2015-03-12 10:45:00,26.52,26.56,26.5,26.5,137200.0,20.8149,20.8463,20.7992,20.7992,137200.0
2015-03-12 10:50:00,26.51,26.62,26.5,26.6,145800.0,20.807,20.8934,20.7992,20.8777,145800.0
2015-03-12 10:55:00,26.61,26.62,26.58,26.58,21900.0,20.8855,20.8934,20.862,20.862,21900.0
2015-03-12 11:00:00,26.58,26.59,26.55,26.55,11500.0,20.862,20.8698,20.8384,20.8384,11500.0
2015-03-12 11:05:00,26.55,26.56,26.55,26.55,3900.0,20.8384,20.8463,20.8384,20.8384,3900.0
2015-03-12 11:10:00,26.55,26.57,26.53,26.54,105500.0,20.8384,20.8541,20.8227,20.8306,105500.0
2015-03-12 11:15:00,26.54,26.56,26.53,26.55,34100.0,20.8306,20.8463,20.8227,20.8384,34100.0
2015-03-12 11:20:00,26.54,26.55,26.54,26.54,12500.0,20.8306,20.8384,20.8306,20.8306,12500.0
2015-03-12 11:25:00,26.55,26.55,26.54,26.54,7500.0,20.8384,20.8384,20.8306,20.8306,7500.0
2015-03-12 11:30:00,26.55,26.55,26.53,26.53,19300.0,20.8384,20.8384,20.8227,20.8227,19300.0
2015-03-12 11:35:00,26.53,26.54,26.52,26.53,15600.0,20.8227,20.8306,20.8149,20.8227,15600.0
2015-03-12 11:40:00,26.54,26.54,26.53,26.54,5700.0,20.8306,20.8306,20.8227,20.8306,5700.0
2015-03-12 11:45:00,26.53,26.54,26.52,26.52,6500.0,20.8227,20.8306,20.8149,20.8149,6500.0
2015-03-12 11:50:00,26.52,26.54,26.52,26.52,18900.0,20.8149,20.8306,20.8149,20.8149,18900.0
2015-03-12 11:55:00,26.53,26.53,26.51,26.52,13200.0,20.8227,20.8227,20.807,20.8149,13200.0
2015-03-12 12:00:00,26.52,26.53,26.5,26.5,7400.0,20.8149,20.8227,20.7992,20.7992,7400.0
2015-03-12 12:05:00,26.5,26.51,26.49,26.49,9800.0,20.7992,20.807,20.7913,20.7913,9800.0
2015-03-12 12:10:00,26.5,26.5,26.49,26.49,15100.0,20.7992,20.7992,20.7913,20.7913,15100.0
2015-03-12 12:15:00,26.49,26.51,26.49,26.5,4500.0,20.7913,20.807,20.7913,20.7992,4500.0
2015-03-12 12:20:00,26.5,26.51,26.5,26.5,4400.0,20.7992,20.807,20.7992,20.7992,4400.0
2015-03-12 12:25:00,26.5,26.52,26.5,26.51,11200.0,20.7992,20.8149,20.7992,20.807,11200.0
2015-03-12 12:30:00,26.52,26.52,26.5,26.52,12000.0,20.8149,20.8149,20.7992,20.8149,12000.0
2015-03-12 12:35:00,26.51,26.52,26.5,26.51,6400.0,20.807,20.8149,20.7992,20.807,6400.0
2015-03-12 12:40:00,26.51,26.52,26.5,26.5,12200.0,20.807,20.8149,20.7992,20.7992,12200.0
2015-03-12 12:45:00,26.5,26.52,26.5,26.52,12400.0,20.7992,20.8149,20.7992,20.8149,12400.0
2015-03-12 12:50:00,26.52,26.56,26.51,26.54,38200.0,20.8149,20.8463,20.807,20.8306,38200.0
2015-03-12 12:55:00,26.55,26.56,26.54,26.55,11400.0,20.8384,20.8463,20.8306,20.8384,11400.0
2015-03-12 13:00:00,26.55,26.56,26.55,26.55,8500.0,20.8384,20.8463,20.8384,20.8384,8500.0
2015-03-12 13:05:00,26.56,26.58,26.56,26.58,7200.0,20.8463,20.862,20.8463,20.862,7200.0
2015-03-12 13:10:00,26.58,26.58,26.57,26.58,2200.0,20.862,20.862,20.8541,20.862,2200.0
2015-03-12 13:15:00,26.58,26.6,26.58,26.59,12800.0,20.862,20.8777,20.862,20.8698,12800.0
2015-03-12 13:20:00,26.59,26.59,26.58,26.58,6200.0,20.8698,20.8698,20.862,20.862,6200.0
2015-03-12 13:25:00,26.58,26.59,26.56,26.56,10400.0,20.862,20.8698,20.8463,20.8463,10400.0
2015-03-12 13:30:00,26.55,26.56,26.55,26.55,93400.0,20.8384,20.8463,20.8384,20.8384,93400.0
2015-03-12 13:35:00,26.55,26.58,26.55,26.57,23600.0,20.8384,20.862,20.8384,20.8541,23600.0
2015-03-12 13:40:00,26.57,26.58,26.56,26.58,25700.0,20.8541,20.862,20.8463,20.862,25700.0
2015-03-12 13:45:00,26.57,26.62,26.57,26.62,85500.0,20.8541,20.8934,20.8541,20.8934,85500.0
2015-03-12 13:50:00,26.62,26.62,26.61,26.62,21300.0,20.8934,20.8934,20.8855,20.8934,21300.0
2015-03-12 13:55:00,26.61,26.63,26.61,26.62,17300.0,20.8855,20.9012,20.8855,20.8934,17300.0
2015-03-12 14:00:00,26.62,26.63,26.61,26.62,27500.0,20.8934,20.9012,20.8855,20.8934,27500.0
2015-03-12 14:05:00,26.63,26.64,26.62,26.63,31900.0,20.9012,20.9091,20.8934,20.9012,31900.0
2015-03-12 14:10:00,26.63,26.64,26.62,26.64,13600.0,20.9012,20.9091,20.8934,20.9091,13600.0
2015-03-12 14:15:00,26.64,26.64,26.63,26.64,7200.0,20.9091,20.9091,20.9012,20.9091,7200.0
2015-03-12 14:20:00,26.64,26.64,26.63,26.64,18600.0,20.9091,20.9091,20.9012,20.9091,18600.0
2015-03-12 14:25:00,26.64,26.64,26.63,26.64,22800.0,20.9091,20.9091,20.9012,20.9091,22800.0
2015-03-12 14:30:00,26.64,26.64,26.61,26.62,65600.0,20.9091,20.9091,20.8855,20.8934,65600.0
2015-03-12 14:35:00,26.62,26.63,26.62,26.62,4800.0,20.8934,20.9012,20.8934,20.8934,4800.0
2015-03-12 14:40:00,26.62,26.63,26.6,26.61,102200.0,20.8934,20.9012,20.8777,20.8855,102200.0
2015-03-12 14:45:00,26.61,26.63,26.61,26.63,12200.0,20.8855,20.9012,20.8855,20.9012,12200.0
2015-03-12 14:50:00,26.63,26.63,26.62,26.63,43800.0,20.9012,20.9012,20.8934,20.9012,43800.0
2015-03-12 14:55:00,26.63,26.69,26.62,26.69,23100.0,20.9012,20.9483,20.8934,20.9483,23100.0
2015-03-12 15:00:00,26.69,26.71,26.69,26.7,20500.0,20.9483,20.964,20.9483,20.9561,20500.0
2015-03-12 15:05:00,26.71,26.71,26.7,26.7,14900.0,20.964,20.964,20.9561,20.9561,14900.0
2015-03-12 15:10:00,26.7,26.71,26.7,26.7,15900.0,20.9561,20.964,20.9561,20.9561,15900.0
2015-03-12 15:15:00,26.7,26.71,26.69,26.69,16400.0,20.9561,20.964,20.9483,20.9483,16400.0
2015-03-12 15:20:00,26.69,26.7,26.68,26.69,26400.0,20.9483,20.9561,20.9404,20.9483,26400.0
2015-03-12 15:25:00,26.68,26.69,26.68,26.69,26000.0,20.9404,20.9483,20.9404,20.9483,26000.0
2015-03-12 15:30:00,26.68,26.7,26.68,26.69,36000.0,20.9404,20.9561,20.9404,20.9483,36000.0
2015-03-12 15:35:00,26.69,26.73,26.68,26.73,66100.0,20.9483,20.9797,20.9404,20.9797,66100.0
2015-03-12 15:40:00,26.73,26.74,26.72,26.74,32000.0,20.9797,20.9875,20.9718,20.9875,32000.0
2015-03-12 15:45:00,26.74,26.78,26.72,26.78,354800.0,20.9875,21.0189,20.9718,21.0189,354800.0
2015-03-12 15:50:00,26.78,26.8,26.77,26.79,162700.0,21.0189,21.0346,21.0111,21.0268,162700.0
2015-03-12 15:55:00,26.79,26.81,26.78,26.79,269500.0,21.0268,21.0425,21.0189,21.0268,269500.0
2015-03-13 09:30:00,26.69,26.76,26.64,26.69,38100.0,20.9483,21.0032,20.9091,20.9483,38100.0
2015-03-13 09:35:00,26.69,26.73,26.63,26.68,27800.0,20.9483,20.9797,20.9012,20.9404,27800.0
2015-03-13 09:40:00,26.68,26.68,26.64,26.66,18600.0,20.9404,20.9404,20.9091,20.9247,18600.0
2015-03-13 09:45:00,26.67,26.71,26.65,26.71,29700.0,20.9326,20.964,20.9169,20.964,29700.0
2015-03-13 09:50:00,26.7,26.72,26.69,26.7,33700.0,20.9561,20.9718,20.9483,20.9561,33700.0
2015-03-13 09:55:00,26.69,26.69,26.66,26.67,10900.0,20.9483,20.9483,20.9247,20.9326,10900.0
2015-03-13 10:00:00,26.66,26.68,26.63,26.63,29800.0,20.9247,20.9404,20.9012,20.9012,29800.0
2015-03-13 10:05:00,26.62,26.63,26.58,26.62,29000.0,20.8934,20.9012,20.862,20.8934,29000.0
2015-03-13 10:10:00,26.61,26.66,26.6,26.65,18400.0,20.8855,20.9247,20.8777,20.9169,18400.0
2015-03-13 10:15:00,26.65,26.68,26.64,26.65,30600.0,20.9169,20.9404,20.9091,20.9169,30600.0
2015-03-13 10:20:00,26.66,26.66,26.61,26.63,14800.0,20.9247,20.9247,20.8855,20.9012,14800.0
2015-03-13 10:25:00,26.63,26.63,26.58,26.59,28800.0,20.9012,20.9012,20.862,20.8698,28800.0
2015-03-13 10:30:00,26.59,26.61,26.58,26.61,10500.0,20.8698,20.8855,20.862,20.8855,10500.0
2015-03-13 10:35:00,26.6,26.63,26.58,26.62,11800.0,20.8777,20.9012,20.862,20.8934,11800.0
2015-03-13 10:40:00,26.62,26.63,26.59,26.59,37500.0,20.8934,20.9012,20.8698,20.8698,37500.0
2015-03-13 10:45:00,26.6,26.6,26.54,26.54,31500.0,20.8777,20.8777,20.8306,20.8306,31500.0
2015-03-13 10:50:00,26.55,26.55,26.47,26.47,16200.0,20.8384,20.8384,20.7756,20.7756,16200.0
2015-03-13 10:55:00,26.48,26.49,26.44,26.44,26700.0,20.7835,20.7913,20.7521,20.7521,26700.0
2015-03-13 11:00:00,26.44,26.45,26.41,26.45,27100.0,20.7521,20.7599,20.7285,20.7599,27100.0
2015-03-13 11:05:00,26.45,26.46,26.44,26.46,16600.0,20.7599,20.7678,20.7521,20.7678,16600.0
2015-03-13 11:10:00,26.46,26.49,26.45,26.49,17700.0,20.7678,20.7913,20.7599,20.7913,17700.0
2015-03-13 11:15:00,26.48,26.49,26.43,26.43,20700.0,20.7835,20.7913,20.7442,20.7442,20700.0
2015-03-13 11:20:00,26.43,26.44,26.38,26.41,34600.0,20.7442,20.7521,20.705,20.7285,34600.0
2015-03-13 11:25:00,26.41,26.41,26.39,26.39,51400.0,20.7285,20.7285,20.7128,20.7128,51400.0
2015-03-13 11:30:00,26.39,26.41,26.37,26.41,31200.0,20.7128,20.7285,20.6971,20.7285,31200.0
2015-03-13 11:35:00,26.41,26.43,26.39,26.43,13200.0,20.7285,20.7442,20.7128,20.7442,13200.0
2015-03-13 11:40:00,26.43,26.43,26.4,26.41,10600.0,20.7442,20.7442,20.7207,20.7285,10600.0
2015-03-13 11:45:00,26.4,26.42,26.38,26.42,51800.0,20.7207,20.7364,20.705,20.7364,51800.0
2015-03-13 11:50:00,26.42,26.45,26.41,26.45,10800.0,20.7364,20.7599,20.7285,20.7599,10800.0
2015-03-13 11:55:00,26.45,26.48,26.43,26.46,57700.0,20.7599,20.7835,20.7442,20.7678,57700.0
2015-03-13 12:00:00,26.46,26.46,26.38,26.39,21400.0,20.7678,20.7678,20.705,20.7128,21400.0
2015-03-13 12:05:00,26.41,26.44,26.4,26.43,14400.0,20.7285,20.7521,20.7207,20.7442,14400.0
2015-03-13 12:10:00,26.44,26.45,26.42,26.42,12900.0,20.7521,20.7599,20.7364,20.7364,12900.0
2015-03-13 12:15:00,26.42,26.43,26.38,26.39,11300.0,20.7364,20.7442,20.705,20.7128,11300.0
2015-03-13 12:20:00,26.4,26.45,26.4,26.41,37500.0,20.7207,20.7599,20.7207,20.7285,37500.0
2015-03-13 12:25:00,26.41,26.42,26.4,26.4,9700.0,20.7285,20.7364,20.7207,20.7207,9700.0
2015-03-13 12:30:00,26.41,26.43,26.4,26.43,7700.0,20.7285,20.7442,20.7207,20.7442,7700.0
2015-03-13 12:35:00,26.43,26.48,26.42,26.45,15100.0,20.7442,20.7835,20.7364,20.7599,15100.0
2015-03-13 12:40:00,26.45,26.46,26.44,26.46,8500.0,20.7599,20.7678,20.7521,20.7678,8500.0
2015-03-13 12:45:00,26.47,26.47,26.42,26.43,18500.0,20.7756,20.7756,20.7364,20.7442,18500.0
2015-03-13 12:50:00,26.44,26.44,26.41,26.41,9200.0,20.7521,20.7521,20.7285,20.7285,9200.0
2015-03-13 12:55:00,26.42,26.44,26.42,26.43,11000.0,20.7364,20.7521,20.7364,20.7442,11000.0
2015-03-13 13:00:00,26.43,26.43,26.39,26.41,33500.0,20.7442,20.7442,20.7128,20.7285,33500.0
2015-03-13 13:05:00,26.42,26.45,26.41,26.43,9500.0,20.7364,20.7599,20.7285,20.7442,9500.0
2015-03-13 13:10:00,26.43,26.45,26.42,26.44,27900.0,20.7442,20.7599,20.7364,20.7521,27900.0
2015-03-13 13:15:00,26.44,26.44,26.42,26.44,7000.0,20.7521,20.7521,20.7364,20.7521,7000.0
2015-03-13 13:20:00,26.44,26.44,26.41,26.41,8700.0,20.7521,20.7521,20.7285,20.7285,8700.0
2015-03-13 13:25:00,26.42,26.42,26.37,26.39,32500.0,20.7364,20.7364,20.6971,20.7128,32500.0
2015-03-13 13:30:00,26.39,26.43,26.38,26.4,19100.0,20.7128,20.7442,20.705,20.7207,19100.0
2015-03-13 13:35:00,26.41,26.42,26.4,26.42,6100.0,20.7285,20.7364,20.7207,20.7364,6100.0
2015-03-13 13:40:00,26.42,26.44,26.42,26.43,11800.0,20.7364,20.7521,20.7364,20.7442,11800.0
2015-03-13 13:45:00,26.42,26.43,26.41,26.42,10000.0,20.7364,20.7442,20.7285,20.7364,10000.0
2015-03-13 13:50:00,26.42,26.43,26.4,26.4,28300.0,20.7364,20.7442,20.7207,20.7207,28300.0
2015-03-13 13:55:00,26.41,26.41,26.38,26.39,26900.0,20.7285,20.7285,20.705,20.7128,26900.0
2015-03-13 14:00:00,26.39,26.4,26.37,26.39,21500.0,20.7128,20.7207,20.6971,20.7128,21500.0
2015-03-13 14:05:00,26.39,26.41,26.37,26.37,39400.0,20.7128,20.7285,20.6971,20.6971,39400.0
2015-03-13 14:10:00,26.38,26.38,26.35,26.38,11800.0,20.705,20.705,20.6814,20.705,11800.0
2015-03-13 14:15:00,26.38,26.43,26.37,26.43,143600.0,20.705,20.7442,20.6971,20.7442,143600.0
2015-03-13 14:20:00,26.43,26.44,26.37,26.38,61300.0,20.7442,20.7521,20.6971,20.705,61300.0
2015-03-13 14:25:00,26.39,26.42,26.38,26.42,19600.0,20.7128,20.7364,20.705,20.7364,19600.0
2015-03-13 14:30:00,26.42,26.43,26.41,26.43,8700.0,20.7364,20.7442,20.7285,20.7442,8700.0
2015-03-13 14:35:00,26.42,26.43,26.37,26.38,14300.0,20.7364,20.7442,20.6971,20.705,14300.0
2015-03-13 14:40:00,26.39,26.39,26.35,26.36,20500.0,20.7128,20.7128,20.6814,20.6893,20500.0
2015-03-13 14:45:00,26.36,26.39,26.36,26.38,32200.0,20.6893,20.7128,20.6893,20.705,32200.0
2015-03-13 14:50:00,26.38,26.4,26.37,26.39,17500.0,20.705,20.7207,20.6971,20.7128,17500.0
2015-03-13 14:55:00,26.38,26.42,26.38,26.42,24200.0,20.705,20.7364,20.705,20.7364,24200.0
2015-03-13 15:00:00,26.42,26.43,26.41,26.42,26300.0,20.7364,20.7442,20.7285,20.7364,26300.0
2015-03-13 15:05:00,26.41,26.42,26.39,26.39,24500.0,20.7285,20.7364,20.7128,20.7128,24500.0
2015-03-13 15:10:00,26.4,26.43,26.4,26.42,37100.0,20.7207,20.7442,20.7207,20.7364,37100.0
2015-03-13 15:15:00,26.43,26.46,26.42,26.43,27600.0,20.7442,20.7678,20.7364,20.7442,27600.0
2015-03-13 15:20:00,26.42,26.44,26.41,26.44,25800.0,20.7364,20.7521,20.7285,20.7521,25800.0
2015-03-13 15:25:00,26.44,26.47,26.42,26.47,42900.0,20.7521,20.7756,20.7364,20.7756,42900.0
2015-03-13 15:30:00,26.47,26.47,26.42,26.43,36700.0,20.7756,20.7756,20.7364,20.7442,36700.0
2015-03-13 15:35:00,26.44,26.47,26.43,26.47,24800.0,20.7521,20.7756,20.7442,20.7756,24800.0
2015-03-13 15:40:00,26.47,26.51,26.46,26.49,40200.0,20.7756,20.807,20.7678,20.7913,40200.0
2015-03-13 15:45:00,26.47,26.49,26.46,26.47,57700.0,20.7756,20.7913,20.7678,20.7756,57700.0
2015-03-13 15:50:00,26.48,26.51,26.47,26.5,66500.0,20.7835,20.807,20.7756,20.7992,66500.0
2015-03-13 15:55:00,26.5,26.51,26.48,26.48,125000.0,20.7992,20.807,20.7835,20.7835,125000.0
2015-03-16 09:30:00,26.6,26.68,26.55,26.63,32400.0,20.8777,20.9404,20.8384,20.9012,32400.0
2015-03-16 09:35:00,26.63,26.75,26.63,26.74,65300.0,20.9012,20.9954,20.9012,20.9875,65300.0
2015-03-16 09:40:00,26.74,26.79,26.73,26.76,63700.0,20.9875,21.0268,20.9797,21.0032,63700.0
2015-03-16 09:45:00,26.76,26.85,26.75,26.8,30300.0,21.0032,21.0739,20.9954,21.0346,30300.0
2015-03-16 09:50:00,26.81,26.9,26.8,26.89,55300.0,21.0425,21.1131,21.0346,21.1053,55300.0
2015-03-16 09:55:00,26.89,26.9,26.84,26.86,46800.0,21.1053,21.1131,21.066,21.0817,46800.0
2015-03-16 10:00:00,26.86,26.87,26.81,26.82,61400.0,21.0817,21.0896,21.0425,21.0503,61400.0
2015-03-16 10:05:00,26.82,26.83,26.79,26.79,42600.0,21.0503,21.0582,21.0268,21.0268,42600.0
2015-03-16 10:10:00,26.79,26.81,26.77,26.78,83400.0,21.0268,21.0425,21.0111,21.0189,83400.0
2015-03-16 10:15:00,26.78,26.78,26.76,26.78,35100.0,21.0189,21.0189,21.0032,21.0189,35100.0
2015-03-16 10:20:00,26.78,26.79,26.76,26.77,23900.0,21.0189,21.0268,21.0032,21.0111,23900.0
2015-03-16 10:25:00,26.77,26.79,26.76,26.78,39000.0,21.0111,21.0268,21.0032,21.0189,39000.0
2015-03-16 10:30:00,26.78,26.79,26.76,26.76,33200.0,21.0189,21.0268,21.0032,21.0032,33200.0
2015-03-16 10:35:00,26.77,26.79,26.76,26.78,30200.0,21.0111,21.0268,21.0032,21.0189,30200.0
2015-03-16 10:40:00,26.78,26.78,26.74,26.76,19700.0,21.0189,21.0189,20.9875,21.0032,19700.0
2015-03-16 10:45:00,26.76,26.76,26.72,26.74,27700.0,21.0032,21.0032,20.9718,20.9875,27700.0
2015-03-16 10:50:00,26.74,26.76,26.73,26.75,13200.0,20.9875,21.0032,20.9797,20.9954,13200.0
2015-03-16 10:55:00,26.75,26.78,26.75,26.78,18000.0,20.9954,21.0189,20.9954,21.0189,18000.0
2015-03-16 11:00:00,26.77,26.78,26.76,26.77,25500.0,21.0111,21.0189,21.0032,21.0111,25500.0
2015-03-16 11:05:00,26.77,26.78,26.76,26.78,24900.0,21.0111,21.0189,21.0032,21.0189,24900.0
2015-03-16 11:10:00,26.77,26.81,26.77,26.78,37700.0,21.0111,21.0425,21.0111,21.0189,37700.0
2015-03-16 11:15:00,26.78,26.81,26.78,26.81,31500.0,21.0189,21.0425,21.0189,21.0425,31500.0
2015-03-16 11:20:00,26.81,26.83,26.79,26.82,65000.0,21.0425,21.0582,21.0268,21.0503,65000.0
2015-03-16 11:25:00,26.83,26.84,26.81,26.81,21700.0,21.0582,21.066,21.0425,21.0425,21700.0
2015-03-16 11:30:00,26.82,26.83,26.81,26.81,15600.0,21.0503,21.0582,21.0425,21.0425,15600.0
2015-03-16 11:35:00,26.81,26.82,26.77,26.77,41100.0,21.0425,21.0503,21.0111,21.0111,41100.0
2015-03-16 11:40:00,26.78,26.79,26.77,26.79,19200.0,21.0189,21.0268,21.0111,21.0268,19200.0
2015-03-16 11:45:00,26.78,26.8,26.77,26.78,22200.0,21.0189,21.0346,21.0111,21.0189,22200.0
2015-03-16 11:50:00,26.78,26.81,26.77,26.79,15300.0,21.0189,21.0425,21.0111,21.0268,15300.0
2015-03-16 11:55:00,26.79,26.79,26.78,26.79,7500.0,21.0268,21.0268,21.0189,21.0268,7500.0
2015-03-16 12:00:00,26.79,26.79,26.78,26.78,8900.0,21.0268,21.0268,21.0189,21.0189,8900.0
2015-03-16 12:05:00,26.79,26.79,26.77,26.78,27300.0,21.0268,21.0268,21.0111,21.0189,27300.0
2015-03-16 12:10:00,26.79,26.79,26.78,26.78,17100.0,21.0268,21.0268,21.0189,21.0189,17100.0
2015-03-16 12:15:00,26.77,26.78,26.77,26.78,2000.0,21.0111,21.0189,21.0111,21.0189,2000.0
2015-03-16 12:20:00,26.77,26.78,26.76,26.77,5900.0,21.0111,21.0189,21.0032,21.0111,5900.0
2015-03-16 12:25:00,26.76,26.77,26.74,26.76,70500.0,21.0032,21.0111,20.9875,21.0032,70500.0
2015-03-16 12:30:00,26.76,26.79,26.75,26.78,13400.0,21.0032,21.0268,20.9954,21.0189,13400.0
2015-03-16 12:35:00,26.78,26.78,26.77,26.78,2800.0,21.0189,21.0189,21.0111,21.0189,2800.0
2015-03-16 12:40:00,26.78,26.79,26.76,26.77,30900.0,21.0189,21.0268,21.0032,21.0111,30900.0
2015-03-16 12:45:00,26.77,26.79,26.77,26.79,10500.0,21.0111,21.0268,21.0111,21.0268,10500.0
2015-03-16 12:50:00,26.79,26.8,26.78,26.79,34000.0,21.0268,21.0346,21.0189,21.0268,34000.0
2015-03-16 12:55:00,26.79,26.79,26.78,26.78,7600.0,21.0268,21.0268,21.0189,21.0189,7600.0
2015-03-16 13:00:00,26.78,26.78,26.76,26.77,30700.0,21.0189,21.0189,21.0032,21.0111,30700.0
2015-03-16 13:05:00,26.78,26.79,26.77,26.79,20300.0,21.0189,21.0268,21.0111,21.0268,20300.0
2015-03-16 13:10:00,26.79,26.83,26.78,26.82,74700.0,21.0268,21.0582,21.0189,21.0503,74700.0
2015-03-16 13:15:00,26.82,26.85,26.82,26.85,18400.0,21.0503,21.0739,21.0503,21.0739,18400.0
2015-03-16 13:20:00,26.85,26.86,26.84,26.85,36300.0,21.0739,21.0817,21.066,21.0739,36300.0
2015-03-16 13:25:00,26.85,26.86,26.84,26.86,28100.0,21.0739,21.0817,21.066,21.0817,28100.0
2015-03-16 13:30:00,26.86,26.87,26.84,26.86,72300.0,21.0817,21.0896,21.066,21.0817,72300.0
2015-03-16 13:35:00,26.86,26.87,26.85,26.87,12000.0,21.0817,21.0896,21.0739,21.0896,12000.0
2015-03-16 13:40:00,26.86,26.88,26.86,26.88,18200.0,21.0817,21.0974,21.0817,21.0974,18200.0
2015-03-16 13:45:00,26.88,26.91,26.88,26.9,14400.0,21.0974,21.121,21.0974,21.1131,14400.0
2015-03-16 13:50:00,26.9,26.9,26.89,26.9,3400.0,21.1131,21.1131,21.1053,21.1131,3400.0
2015-03-16 13:55:00,26.89,26.91,26.89,26.91,18200.0,21.1053,21.121,21.1053,21.121,18200.0
2015-03-16 14:00:00,26.91,26.92,26.9,26.91,20400.0,21.121,21.1288,21.1131,21.121,20400.0
2015-03-16 14:05:00,26.9,26.91,26.9,26.91,8300.0,21.1131,21.121,21.1131,21.121,8300.0
2015-03-16 14:10:00,26.91,26.91,26.88,26.9,31600.0,21.121,21.121,21.0974,21.1131,31600.0
2015-03-16 14:15:00,26.9,26.91,26.89,26.91,15600.0,21.1131,21.121,21.1053,21.121,15600.0
2015-03-16 14:20:00,26.91,26.94,26.91,26.93,20000.0,21.121,21.1445,21.121,21.1367,20000.0
2015-03-16 14:25:00,26.92,26.93,26.92,26.92,7000.0,21.1288,21.1367,21.1288,21.1288,7000.0
2015-03-16 14:30:00,26.92,26.93,26.9,26.91,17900.0,21.1288,21.1367,21.1131,21.121,17900.0
2015-03-16 14:35:00,26.92,26.92,26.9,26.91,20400.0,21.1288,21.1288,21.1131,21.121,20400.0
2015-03-16 14:40:00,26.91,26.94,26.9,26.92,24200.0,21.121,21.1445,21.1131,21.1288,24200.0
2015-03-16 14:45:00,26.93,26.94,26.92,26.93,18700.0,21.1367,21.1445,21.1288,21.1367,18700.0
2015-03-16 14:50:00,26.93,26.94,26.92,26.94,16900.0,21.1367,21.1445,21.1288,21.1445,16900.0
2015-03-16 14:55:00,26.94,26.95,26.93,26.95,17900.0,21.1445,21.1524,21.1367,21.1524,17900.0
2015-03-16 15:00:00,26.95,26.97,26.94,26.96,39200.0,21.1524,21.1681,21.1445,21.1602,39200.0
2015-03-16 15:05:00,26.97,26.97,26.94,26.94,50700.0,21.1681,21.1681,21.1445,21.1445,50700.0
2015-03-16 15:10:00,26.95,26.96,26.94,26.96,39900.0,21.1524,21.1602,21.1445,21.1602,39900.0
2015-03-16 15:15:00,26.96,26.96,26.94,26.95,64200.0,21.1602,21.1602,21.1445,21.1524,64200.0
2015-03-16 15:20:00,26.95,26.95,26.93,26.94,33700.0,21.1524,21.1524,21.1367,21.1445,33700.0
2015-03-16 15:25:00,26.94,26.95,26.93,26.95,27600.0,21.1445,21.1524,21.1367,21.1524,27600.0
2015-03-16 15:30:00,26.95,26.97,26.94,26.97,107800.0,21.1524,21.1681,21.1445,21.1681,107800.0
2015-03-16 15:35:00,26.96,26.97,26.93,26.93,77700.0,21.1602,21.1681,21.1367,21.1367,77700.0
2015-03-16 15:40:00,26.94,26.94,26.93,26.94,36900.0,21.1445,21.1445,21.1367,21.1445,36900.0
2015-03-16 15:45:00,26.94,26.95,26.93,26.94,75200.0,21.1445,21.1524,21.1367,21.1445,75200.0
2015-03-16 15:50:00,26.95,26.97,26.95,26.96,144200.0,21.1524,21.1681,21.1524,21.1602,144200.0
2015-03-16 15:55:00,26.96,26.99,26.96,26.97,254700.0,21.1602,21.1838,21.1602,21.1681,254700.0
2015-03-17 09:30:00,26.86,26.94,26.85,26.86,40000.0,21.0817,21.1445,21.0739,21.0817,40000.0
2015-03-17 09:35:00,26.86,26.9,26.85,26.87,33200.0,21.0817,21.1131,21.0739,21.0896,33200.0
2015-03-17 09:40:00,26.88,26.9,26.87,26.88,40400.0,21.0974,21.1131,21.0896,21.0974,40400.0
2015-03-17 09:45:00,26.88,26.91,26.88,26.89,29900.0,21.0974,21.121,21.0974,21.1053,29900.0
2015-03-17 09:50:00,26.88,26.89,26.85,26.88,63600.0,21.0974,21.1053,21.0739,21.0974,63600.0
2015-03-17 09:55:00,26.88,26.88,26.85,26.88,67900.0,21.0974,21.0974,21.0739,21.0974,67900.0
2015-03-17 10:00:00,26.88,26.89,26.85,26.89,32100.0,21.0974,21.1053,21.0739,21.1053,32100.0
2015-03-17 10:05:00,26.89,26.96,26.88,26.94,39600.0,21.1053,21.1602,21.0974,21.1445,39600.0
2015-03-17 10:10:00,26.95,26.98,26.93,26.93,67700.0,21.1524,21.1759,21.1367,21.1367,67700.0
2015-03-17 10:15:00,26.94,26.95,26.92,26.95,28800.0,21.1445,21.1524,21.1288,21.1524,28800.0
2015-03-17 10:20:00,26.95,26.99,26.95,26.97,39800.0,21.1524,21.1838,21.1524,21.1681,39800.0
2015-03-17 10:25:00,26.96,26.99,26.95,26.99,15900.0,21.1602,21.1838,21.1524,21.1838,15900.0
2015-03-17 10:30:00,26.99,27.05,26.99,27.03,87800.0,21.1838,21.2308,21.1838,21.2152,87800.0
2015-03-17 10:35:00,27.02,27.07,27.02,27.07,104300.0,21.2073,21.2465,21.2073,21.2465,104300.0
2015-03-17 10:40:00,27.06,27.06,27.03,27.04,79900.0,21.2387,21.2387,21.2152,21.223,79900.0
2015-03-17 10:45:00,27.04,27.06,27.03,27.05,86300.0,21.223,21.2387,21.2152,21.2308,86300.0
2015-03-17 10:50:00,27.05,27.07,27.03,27.07,44600.0,21.2308,21.2465,21.2152,21.2465,44600.0
2015-03-17 10:55:00,27.06,27.07,27.02,27.03,28200.0,21.2387,21.2465,21.2073,21.2152,28200.0
2015-03-17 11:00:00,27.03,27.03,26.96,26.98,36000.0,21.2152,21.2152,21.1602,21.1759,36000.0
2015-03-17 11:05:00,26.98,26.99,26.94,26.95,18300.0,21.1759,21.1838,21.1445,21.1524,18300.0
2015-03-17 11:10:00,26.95,26.96,26.93,26.95,12700.0,21.1524,21.1602,21.1367,21.1524,12700.0
2015-03-17 11:15:00,26.95,26.95,26.88,26.88,73600.0,21.1524,21.1524,21.0974,21.0974,73600.0
2015-03-17 11:20:00,26.88,26.89,26.87,26.89,54800.0,21.0974,21.1053,21.0896,21.1053,54800.0
2015-03-17 11:25:00,26.89,26.9,26.87,26.89,15700.0,21.1053,21.1131,21.0896,21.1053,15700.0
2015-03-17 11:30:00,26.89,26.9,26.88,26.9,54800.0,21.1053,21.1131,21.0974,21.1131,54800.0
2015-03-17 11:35:00,26.91,26.91,26.88,26.88,6900.0,21.121,21.121,21.0974,21.0974,6900.0
2015-03-17 11:40:00,26.88,26.9,26.87,26.89,12200.0,21.0974,21.1131,21.0896,21.1053,12200.0
2015-03-17 11:45:00,26.88,26.9,26.87,26.88,30000.0,21.0974,21.1131,21.0896,21.0974,30000.0
2015-03-17 11:50:00,26.88,26.88,26.86,26.88,9000.0,21.0974,21.0974,21.0817,21.0974,9000.0
2015-03-17 11:55:00,26.88,26.89,26.87,26.88,7300.0,21.0974,21.1053,21.0896,21.0974,7300.0
2015-03-17 12:00:00,26.89,26.89,26.83,26.84,13000.0,21.1053,21.1053,21.0582,21.066,13000.0
2015-03-17 12:05:00,26.84,26.85,26.84,26.84,12300.0,21.066,21.0739,21.066,21.066,12300.0
2015-03-17 12:10:00,26.84,26.85,26.81,26.83,20900.0,21.066,21.0739,21.0425,21.0582,20900.0
2015-03-17 12:15:00,26.82,26.84,26.81,26.84,4800.0,21.0503,21.066,21.0425,21.066,4800.0
2015-03-17 12:20:00,26.84,26.86,26.84,26.86,10400.0,21.066,21.0817,21.066,21.0817,10400.0
2015-03-17 12:25:00,26.86,26.89,26.84,26.89,49400.0,21.0817,21.1053,21.066,21.1053,49400.0
2015-03-17 12:30:00,26.89,26.89,26.87,26.89,13200.0,21.1053,21.1053,21.0896,21.1053,13200.0
2015-03-17 12:35:00,26.89,26.91,26.87,26.91,6900.0,21.1053,21.121,21.0896,21.121,6900.0
2015-03-17 12:40:00,26.91,26.92,26.89,26.91,10700.0,21.121,21.1288,21.1053,21.121,10700.0
2015-03-17 12:45:00,26.91,26.93,26.9,26.92,14200.0,21.121,21.1367,21.1131,21.1288,14200.0
2015-03-17 12:50:00,26.92,26.92,26.91,26.92,12000.0,21.1288,21.1288,21.121,21.1288,12000.0
2015-03-17 12:55:00,26.92,26.94,26.92,26.94,5400.0,21.1288,21.1445,21.1288,21.1445,5400.0
2015-03-17 13:00:00,26.95,26.95,26.9,26.94,40800.0,21.1524,21.1524,21.1131,21.1445,40800.0
2015-03-17 13:05:00,26.94,26.98,26.94,26.96,28900.0,21.1445,21.1759,21.1445,21.1602,28900.0
2015-03-17 13:10:00,26.96,26.96,26.94,26.96,7100.0,21.1602,21.1602,21.1445,21.1602,7100.0
2015-03-17 13:15:00,26.96,26.97,26.96,26.96,5700.0,21.1602,21.1681,21.1602,21.1602,5700.0
2015-03-17 13:20:00,26.96,26.97,26.95,26.97,13700.0,21.1602,21.1681,21.1524,21.1681,13700.0
2015-03-17 13:25:00,26.97,26.98,26.95,26.98,31200.0,21.1681,21.1759,21.1524,21.1759,31200.0
2015-03-17 13:30:00,26.98,26.98,26.96,26.96,8600.0,21.1759,21.1759,21.1602,21.1602,8600.0
2015-03-17 13:35:00,26.96,26.97,26.95,26.96,10300.0,21.1602,21.1681,21.1524,21.1602,10300.0
2015-03-17 13:40:00,26.96,26.98,26.96,26.97,21300.0,21.1602,21.1759,21.1602,21.1681,21300.0
2015-03-17 13:45:00,26.98,26.98,26.96,26.98,11900.0,21.1759,21.1759,21.1602,21.1759,11900.0
2015-03-17 13:50:00,26.98,26.98,26.97,26.97,7900.0,21.1759,21.1759,21.1681,21.1681,7900.0
2015-03-17 13:55:00,26.97,27.0,26.96,26.99,12300.0,21.1681,21.1916,21.1602,21.1838,12300.0
2015-03-17 14:00:00,27.0,27.01,26.99,26.99,25800.0,21.1916,21.1995,21.1838,21.1838,25800.0
2015-03-17 14:05:00,26.98,26.98,26.96,26.97,7300.0,21.1759,21.1759,21.1602,21.1681,7300.0
2015-03-17 14:10:00,26.97,26.97,26.95,26.96,5200.0,21.1681,21.1681,21.1524,21.1602,5200.0
2015-03-17 14:15:00,26.95,26.96,26.93,26.95,9500.0,21.1524,21.1602,21.1367,21.1524,9500.0
2015-03-17 14:20:00,26.95,26.95,26.93,26.94,22300.0,21.1524,21.1524,21.1367,21.1445,22300.0
2015-03-17 14:25:00,26.93,26.94,26.91,26.93,30000.0,21.1367,21.1445,21.121,21.1367,30000.0
2015-03-17 14:30:00,26.94,26.94,26.91,26.91,5700.0,21.1445,21.1445,21.121,21.121,5700.0
2015-03-17 14:35:00,26.9,26.93,26.9,26.93,24100.0,21.1131,21.1367,21.1131,21.1367,24100.0
2015-03-17 14:40:00,26.93,26.93,26.91,26.93,15900.0,21.1367,21.1367,21.121,21.1367,15900.0
2015-03-17 14:45:00,26.93,26.94,26.92,26.92,6000.0,21.1367,21.1445,21.1288,21.1288,6000.0
2015-03-17 14:50:00,26.93,26.94,26.91,26.93,16400.0,21.1367,21.1445,21.121,21.1367,16400.0
2015-03-17 14:55:00,26.93,26.96,26.93,26.96,5600.0,21.1367,21.1602,21.1367,21.1602,5600.0
2015-03-17 15:00:00,26.95,26.97,26.94,26.96,43500.0,21.1524,21.1681,21.1445,21.1602,43500.0
2015-03-17 15:05:00,26.96,26.98,26.96,26.98,16600.0,21.1602,21.1759,21.1602,21.1759,16600.0
2015-03-17 15:10:00,26.97,26.99,26.96,26.98,21900.0,21.1681,21.1838,21.1602,21.1759,21900.0
2015-03-17 15:15:00,26.98,27.01,26.98,27.01,29100.0,21.1759,21.1995,21.1759,21.1995,29100.0
2015-03-17 15:20:00,27.01,27.02,27.0,27.01,14700.0,21.1995,21.2073,21.1916,21.1995,14700.0
2015-03-17 15:25:00,27.02,27.02,27.01,27.02,12700.0,21.2073,21.2073,21.1995,21.2073,12700.0
2015-03-17 15:30:00,27.02,27.03,27.01,27.03,47900.0,21.2073,21.2152,21.1995,21.2152,47900.0
2015-03-17 15:35:00,27.03,27.04,27.02,27.03,43100.0,21.2152,21.223,21.2073,21.2152,43100.0
2015-03-17 15:40:00,27.03,27.03,27.01,27.02,96900.0,21.2152,21.2152,21.1995,21.2073,96900.0
2015-03-17 15:45:00,27.03,27.05,27.02,27.05,62200.0,21.2152,21.2308,21.2073,21.2308,62200.0
2015-03-17 15:50:00,27.05,27.05,27.03,27.05,77100.0,21.2308,21.2308,21.2152,21.2308,77100.0
2015-03-17 15:55:00,27.05,27.05,27.02,27.02,225300.0,21.2308,21.2308,21.2073,21.2073,225300.0
2015-03-18 09:30:00,26.91,26.91,26.84,26.9,79600.0,21.121,21.121,21.066,21.1131,79600.0
2015-03-18 09:35:00,26.9,27.0,26.88,26.98,48700.0,21.1131,21.1916,21.0974,21.1759,48700.0
2015-03-18 09:40:00,26.99,27.08,26.97,27.03,174400.0,21.1838,21.2544,21.1681,21.2152,174400.0
2015-03-18 09:45:00,27.02,27.1,27.01,27.1,91300.0,21.2073,21.2701,21.1995,21.2701,91300.0
2015-03-18 09:50:00,27.09,27.13,27.07,27.12,88300.0,21.2622,21.2936,21.2465,21.2858,88300.0
2015-03-18 09:55:00,27.12,27.14,27.07,27.12,86200.0,21.2858,21.3015,21.2465,21.2858,86200.0
2015-03-18 10:00:00,27.12,27.14,27.1,27.12,43700.0,21.2858,21.3015,21.2701,21.2858,43700.0
2015-03-18 10:05:00,27.13,27.18,27.12,27.17,99700.0,21.2936,21.3329,21.2858,21.325,99700.0
2015-03-18 10:10:00,27.17,27.18,27.16,27.16,37300.0,21.325,21.3329,21.3172,21.3172,37300.0
2015-03-18 10:15:00,27.16,27.19,27.16,27.16,66800.0,21.3172,21.3407,21.3172,21.3172,66800.0
2015-03-18 10:20:00,27.17,27.17,27.14,27.15,66500.0,21.325,21.325,21.3015,21.3093,66500.0
2015-03-18 10:25:00,27.15,27.17,27.13,27.13,47700.0,21.3093,21.325,21.2936,21.2936,47700.0
2015-03-18 10:30:00,27.13,27.13,27.1,27.1,30000.0,21.2936,21.2936,21.2701,21.2701,30000.0
2015-03-18 10:35:00,27.1,27.13,27.1,27.11,27800.0,21.2701,21.2936,21.2701,21.2779,27800.0
2015-03-18 10:40:00,27.11,27.12,27.09,27.09,50500.0,21.2779,21.2858,21.2622,21.2622,50500.0
2015-03-18 10:45:00,27.09,27.1,27.07,27.1,32700.0,21.2622,21.2701,21.2465,21.2701,32700.0
2015-03-18 10:50:00,27.1,27.11,27.08,27.1,38400.0,21.2701,21.2779,21.2544,21.2701,38400.0
2015-03-18 10:55:00,27.1,27.11,27.08,27.09,37900.0,21.2701,21.2779,21.2544,21.2622,37900.0
2015-03-18 11:00:00,27.09,27.1,27.07,27.07,10100.0,21.2622,21.2701,21.2465,21.2465,10100.0
2015-03-18 11:05:00,27.08,27.09,27.07,27.08,36000.0,21.2544,21.2622,21.2465,21.2544,36000.0
2015-03-18 11:10:00,27.08,27.11,27.07,27.09,249000.0,21.2544,21.2779,21.2465,21.2622,249000.0
2015-03-18 11:15:00,27.08,27.09,27.07,27.07,64600.0,21.2544,21.2622,21.2465,21.2465,64600.0
2015-03-18 11:20:00,27.08,27.08,27.02,27.02,40200.0,21.2544,21.2544,21.2073,21.2073,40200.0
2015-03-18 11:25:00,27.02,27.03,26.99,26.99,40100.0,21.2073,21.2152,21.1838,21.1838,40100.0
2015-03-18 11:30:00,26.99,27.0,26.96,26.97,48700.0,21.1838,21.1916,21.1602,21.1681,48700.0
2015-03-18 11:35:00,26.97,26.99,26.97,26.98,35300.0,21.1681,21.1838,21.1681,21.1759,35300.0
2015-03-18 11:40:00,26.98,27.03,26.98,27.03,16600.0,21.1759,21.2152,21.1759,21.2152,16600.0
2015-03-18 11:45:00,27.03,27.03,26.98,27.0,15600.0,21.2152,21.2152,21.1759,21.1916,15600.0
2015-03-18 11:50:00,27.0,27.01,26.99,27.01,16300.0,21.1916,21.1995,21.1838,21.1995,16300.0
2015-03-18 11:55:00,27.02,27.04,27.01,27.04,11200.0,21.2073,21.223,21.1995,21.223,11200.0
2015-03-18 12:00:00,27.04,27.04,27.01,27.03,11600.0,21.223,21.223,21.1995,21.2152,11600.0
2015-03-18 12:05:00,27.04,27.06,27.04,27.06,16200.0,21.223,21.2387,21.223,21.2387,16200.0
2015-03-18 12:10:00,27.05,27.06,27.02,27.04,9100.0,21.2308,21.2387,21.2073,21.223,9100.0
2015-03-18 12:15:00,27.04,27.05,27.03,27.03,6300.0,21.223,21.2308,21.2152,21.2152,6300.0
2015-03-18 12:20:00,27.03,27.03,27.01,27.03,10100.0,21.2152,21.2152,21.1995,21.2152,10100.0
2015-03-18 12:25:00,27.03,27.04,27.02,27.02,10100.0,21.2152,21.223,21.2073,21.2073,10100.0
2015-03-18 12:30:00,27.03,27.04,27.02,27.03,12100.0,21.2152,21.223,21.2073,21.2152,12100.0
2015-03-18 12:35:00,27.03,27.05,27.03,27.05,152200.0,21.2152,21.2308,21.2152,21.2308,152200.0
2015-03-18 12:40:00,27.05,27.09,27.04,27.06,41200.0,21.2308,21.2622,21.223,21.2387,41200.0
2015-03-18 12:45:00,27.07,27.07,27.05,27.07,8200.0,21.2465,21.2465,21.2308,21.2465,8200.0
2015-03-18 12:50:00,27.06,27.1,27.06,27.1,68900.0,21.2387,21.2701,21.2387,21.2701,68900.0
2015-03-18 12:55:00,27.1,27.12,27.09,27.1,268700.0,21.2701,21.2858,21.2622,21.2701,268700.0
2015-03-18 13:00:00,27.1,27.13,27.09,27.1,95800.0,21.2701,21.2936,21.2622,21.2701,95800.0
2015-03-18 13:05:00,27.1,27.11,27.09,27.1,18900.0,21.2701,21.2779,21.2622,21.2701,18900.0
2015-03-18 13:10:00,27.1,27.1,27.09,27.1,6900.0,21.2701,21.2701,21.2622,21.2701,6900.0
2015-03-18 13:15:00,27.1,27.1,27.09,27.1,7700.0,21.2701,21.2701,21.2622,21.2701,7700.0
2015-03-18 13:20:00,27.1,27.11,27.09,27.1,17600.0,21.2701,21.2779,21.2622,21.2701,17600.0
2015-03-18 13:25:00,27.1,27.1,27.05,27.06,30000.0,21.2701,21.2701,21.2308,21.2387,30000.0
2015-03-18 13:30:00,27.06,27.07,27.05,27.07,37800.0,21.2387,21.2465,21.2308,21.2465,37800.0
2015-03-18 13:35:00,27.07,27.08,27.06,27.07,58400.0,21.2465,21.2544,21.2387,21.2465,58400.0
2015-03-18 13:40:00,27.07,27.08,27.06,27.08,19900.0,21.2465,21.2544,21.2387,21.2544,19900.0
2015-03-18 13:45:00,27.07,27.11,27.07,27.11,27200.0,21.2465,21.2779,21.2465,21.2779,27200.0
2015-03-18 13:50:00,27.11,27.14,27.11,27.14,34100.0,21.2779,21.3015,21.2779,21.3015,34100.0
2015-03-18 13:55:00,27.14,27.21,27.14,27.21,64800.0,21.3015,21.3564,21.3015,21.3564,64800.0
2015-03-18 14:00:00,27.2,27.41,27.16,27.32,73200.0,21.3486,21.5134,21.3172,21.4428,73200.0
2015-03-18 14:05:00,27.32,27.36,27.29,27.32,57100.0,21.4428,21.4742,21.4192,21.4428,57100.0
2015-03-18 14:10:00,27.32,27.38,27.31,27.38,70100.0,21.4428,21.4899,21.4349,21.4899,70100.0
2015-03-18 14:15:00,27.38,27.44,27.37,27.43,98100.0,21.4899,21.537,21.482,21.5291,98100.0
2015-03-18 14:20:00,27.42,27.42,27.37,27.4,43500.0,21.5213,21.5213,21.482,21.5056,43500.0
2015-03-18 14:25:00,27.39,27.42,27.37,27.42,109300.0,21.4977,21.5213,21.482,21.5213,109300.0
2015-03-18 14:30:00,27.42,27.54,27.42,27.52,257200.0,21.5213,21.6154,21.5213,21.5997,257200.0
2015-03-18 14:35:00,27.52,27.59,27.52,27.56,237900.0,21.5997,21.6547,21.5997,21.6311,237900.0
2015-03-18 14:40:00,27.56,27.58,27.55,27.56,42200.0,21.6311,21.6468,21.6233,21.6311,42200.0
2015-03-18 14:45:00,27.55,27.57,27.49,27.53,57000.0,21.6233,21.639,21.5762,21.6076,57000.0
2015-03-18 14:50:00,27.53,27.55,27.51,27.54,232000.0,21.6076,21.6233,21.5919,21.6154,232000.0
2015-03-18 14:55:00,27.55,27.57,27.48,27.51,55500.0,21.6233,21.639,21.5683,21.5919,55500.0
2015-03-18 15:00:00,27.51,27.59,27.49,27.59,79900.0,21.5919,21.6547,21.5762,21.6547,79900.0
2015-03-18 15:05:00,27.58,27.59,27.57,27.58,36500.0,21.6468,21.6547,21.639,21.6468,36500.0
2015-03-18 15:10:00,27.59,27.6,27.56,27.57,68500.0,21.6547,21.6625,21.6311,21.639,68500.0
2015-03-18 15:15:00,27.58,27.61,27.56,27.56,103100.0,21.6468,21.6704,21.6311,21.6311,103100.0
2015-03-18 15:20:00,27.57,27.57,27.52,27.52,80800.0,21.639,21.639,21.5997,21.5997,80800.0
2015-03-18 15:25:00,27.52,27.52,27.47,27.47,27400.0,21.5997,21.5997,21.5605,21.5605,27400.0
2015-03-18 15:30:00,27.47,27.48,27.44,27.45,59500.0,21.5605,21.5683,21.537,21.5448,59500.0
2015-03-18 15:35:00,27.46,27.46,27.43,27.46,79200.0,21.5526,21.5526,21.5291,21.5526,79200.0
2015-03-18 15:40:00,27.46,27.49,27.44,27.49,194300.0,21.5526,21.5762,21.537,21.5762,194300.0
2015-03-18 15:45:00,27.49,27.54,27.47,27.5,195400.0,21.5762,21.6154,21.5605,21.584,195400.0
2015-03-18 15:50:00,27.5,27.51,27.45,27.47,174100.0,21.584,21.5919,21.5448,21.5605,174100.0
2015-03-18 15:55:00,27.48,27.51,27.45,27.5,207700.0,21.5683,21.5919,21.5448,21.584,207700.0
2015-03-19 09:30:00,27.47,27.48,27.37,27.44,112100.0,21.5605,21.5683,21.482,21.537,112100.0
2015-03-19 09:35:00,27.43,27.51,27.39,27.49,83400.0,21.5291,21.5919,21.4977,21.5762,83400.0
2015-03-19 09:40:00,27.49,27.55,27.48,27.54,74200.0,21.5762,21.6233,21.5683,21.6154,74200.0
2015-03-19 09:45:00,27.53,27.56,27.51,27.54,123000.0,21.6076,21.6311,21.5919,21.6154,123000.0
2015-03-19 09:50:00,27.54,27.56,27.52,27.55,75500.0,21.6154,21.6311,21.5997,21.6233,75500.0
2015-03-19 09:55:00,27.55,27.59,27.53,27.58,95200.0,21.6233,21.6547,21.6076,21.6468,95200.0
2015-03-19 10:00:00,27.57,27.57,27.53,27.56,55800.0,21.639,21.639,21.6076,21.6311,55800.0
2015-03-19 10:05:00,27.55,27.57,27.53,27.55,67300.0,21.6233,21.639,21.6076,21.6233,67300.0
2015-03-19 10:10:00,27.55,27.56,27.53,27.55,86500.0,21.6233,21.6311,21.6076,21.6233,86500.0
2015-03-19 10:15:00,27.56,27.56,27.54,27.55,70300.0,21.6311,21.6311,21.6154,21.6233,70300.0
2015-03-19 10:20:00,27.56,27.58,27.54,27.58,51400.0,21.6311,21.6468,21.6154,21.6468,51400.0
2015-03-19 10:25:00,27.57,27.61,27.57,27.6,126500.0,21.639,21.6704,21.639,21.6625,126500.0
2015-03-19 10:30:00,27.6,27.63,27.59,27.62,80700.0,21.6625,21.6861,21.6547,21.6782,80700.0
2015-03-19 10:35:00,27.62,27.62,27.59,27.6,34400.0,21.6782,21.6782,21.6547,21.6625,34400.0
2015-03-19 10:40:00,27.59,27.6,27.55,27.55,59100.0,21.6547,21.6625,21.6233,21.6233,59100.0
2015-03-19 10:45:00,27.55,27.56,27.52,27.54,54200.0,21.6233,21.6311,21.5997,21.6154,54200.0
2015-03-19 10:50:00,27.54,27.54,27.52,27.54,41100.0,21.6154,21.6154,21.5997,21.6154,41100.0
2015-03-19 10:55:00,27.53,27.56,27.53,27.55,60800.0,21.6076,21.6311,21.6076,21.6233,60800.0
2015-03-19 11:00:00,27.55,27.56,27.55,27.56,11300.0,21.6233,21.6311,21.6233,21.6311,11300.0
2015-03-19 11:05:00,27.55,27.59,27.55,27.59,101100.0,21.6233,21.6547,21.6233,21.6547,101100.0
2015-03-19 11:10:00,27.58,27.61,27.58,27.61,43200.0,21.6468,21.6704,21.6468,21.6704,43200.0
2015-03-19 11:15:00,27.61,27.63,27.6,27.61,71400.0,21.6704,21.6861,21.6625,21.6704,71400.0
2015-03-19 11:20:00,27.62,27.63,27.62,27.63,18400.0,21.6782,21.6861,21.6782,21.6861,18400.0
2015-03-19 11:25:00,27.63,27.63,27.6,27.6,65100.0,21.6861,21.6861,21.6625,21.6625,65100.0
2015-03-19 11:30:00,27.61,27.61,27.55,27.55,49400.0,21.6704,21.6704,21.6233,21.6233,49400.0
2015-03-19 11:35:00,27.55,27.56,27.54,27.55,57600.0,21.6233,21.6311,21.6154,21.6233,57600.0
2015-03-19 11:40:00,27.55,27.56,27.52,27.53,49900.0,21.6233,21.6311,21.5997,21.6076,49900.0
2015-03-19 11:45:00,27.53,27.53,27.52,27.52,59500.0,21.6076,21.6076,21.5997,21.5997,59500.0
2015-03-19 11:50:00,27.53,27.57,27.51,27.57,244600.0,21.6076,21.639,21.5919,21.639,244600.0
2015-03-19 11:55:00,27.57,27.58,27.57,27.58,43400.0,21.639,21.6468,21.639,21.6468,43400.0
2015-03-19 12:00:00,27.58,27.59,27.57,27.59,45700.0,21.6468,21.6547,21.639,21.6547,45700.0
2015-03-19 12:05:00,27.59,27.61,27.58,27.61,48000.0,21.6547,21.6704,21.6468,21.6704,48000.0
2015-03-19 12:10:00,27.61,27.61,27.6,27.61,11200.0,21.6704,21.6704,21.6625,21.6704,11200.0
2015-03-19 12:15:00,27.61,27.61,27.59,27.61,34900.0,21.6704,21.6704,21.6547,21.6704,34900.0
2015-03-19 12:20:00,27.61,27.63,27.6,27.63,53800.0,21.6704,21.6861,21.6625,21.6861,53800.0
2015-03-19 12:25:00,27.63,27.66,27.62,27.66,74400.0,21.6861,21.7096,21.6782,21.7096,74400.0
2015-03-19 12:30:00,27.65,27.68,27.64,27.65,60100.0,21.7018,21.7253,21.6939,21.7018,60100.0
2015-03-19 12:35:00,27.64,27.65,27.59,27.59,21300.0,21.6939,21.7018,21.6547,21.6547,21300.0
2015-03-19 12:40:00,27.59,27.61,27.58,27.6,20600.0,21.6547,21.6704,21.6468,21.6625,20600.0
2015-03-19 12:45:00,27.6,27.61,27.59,27.59,11200.0,21.6625,21.6704,21.6547,21.6547,11200.0
2015-03-19 12:50:00,27.59,27.6,27.56,27.57,26300.0,21.6547,21.6625,21.6311,21.639,26300.0
2015-03-19 12:55:00,27.57,27.61,27.57,27.59,52100.0,21.639,21.6704,21.639,21.6547,52100.0
2015-03-19 13:00:00,27.59,27.59,27.57,27.58,20400.0,21.6547,21.6547,21.639,21.6468,20400.0
2015-03-19 13:05:00,27.59,27.59,27.57,27.59,30100.0,21.6547,21.6547,21.639,21.6547,30100.0
2015-03-19 13:10:00,27.59,27.61,27.58,27.59,50000.0,21.6547,21.6704,21.6468,21.6547,50000.0
2015-03-19 13:15:00,27.59,27.61,27.59,27.61,9100.0,21.6547,21.6704,21.6547,21.6704,9100.0
2015-03-19 13:20:00,27.61,27.63,27.6,27.6,17900.0,21.6704,21.6861,21.6625,21.6625,17900.0
2015-03-19 13:25:00,27.6,27.61,27.59,27.6,34300.0,21.6625,21.6704,21.6547,21.6625,34300.0
2015-03-19 13:30:00,27.6,27.61,27.6,27.61,5800.0,21.6625,21.6704,21.6625,21.6704,5800.0
2015-03-19 13:35:00,27.6,27.61,27.59,27.59,20700.0,21.6625,21.6704,21.6547,21.6547,20700.0
2015-03-19 13:40:00,27.59,27.59,27.57,27.59,33800.0,21.6547,21.6547,21.639,21.6547,33800.0
2015-03-19 13:45:00,27.59,27.59,27.57,27.57,11200.0,21.6547,21.6547,21.639,21.639,11200.0
2015-03-19 13:50:00,27.58,27.58,27.55,27.56,29100.0,21.6468,21.6468,21.6233,21.6311,29100.0
2015-03-19 13:55:00,27.56,27.57,27.53,27.54,15400.0,21.6311,21.639,21.6076,21.6154,15400.0
2015-03-19 14:00:00,27.54,27.55,27.52,27.52,110900.0,21.6154,21.6233,21.5997,21.5997,110900.0
2015-03-19 14:05:00,27.53,27.53,27.51,27.52,47900.0,21.6076,21.6076,21.5919,21.5997,47900.0
2015-03-19 14:10:00,27.53,27.53,27.48,27.48,46800.0,21.6076,21.6076,21.5683,21.5683,46800.0
2015-03-19 14:15:00,27.48,27.49,27.46,27.48,41400.0,21.5683,21.5762,21.5526,21.5683,41400.0
2015-03-19 14:20:00,27.48,27.48,27.46,27.47,13300.0,21.5683,21.5683,21.5526,21.5605,13300.0
2015-03-19 14:25:00,27.46,27.49,27.46,27.49,24000.0,21.5526,21.5762,21.5526,21.5762,24000.0
2015-03-19 14:30:00,27.49,27.51,27.48,27.49,33600.0,21.5762,21.5919,21.5683,21.5762,33600.0
2015-03-19 14:35:00,27.5,27.52,27.49,27.51,141500.0,21.584,21.5997,21.5762,21.5919,141500.0
2015-03-19 14:40:00,27.52,27.52,27.51,27.51,6000.0,21.5997,21.5997,21.5919,21.5919,6000.0
2015-03-19 14:45:00,27.51,27.54,27.51,27.54,34300.0,21.5919,21.6154,21.5919,21.6154,34300.0
2015-03-19 14:50:00,27.54,27.54,27.51,27.51,24900.0,21.6154,21.6154,21.5919,21.5919,24900.0
2015-03-19 14:55:00,27.51,27.54,27.49,27.54,104500.0,21.5919,21.6154,21.5762,21.6154,104500.0
2015-03-19 15:00:00,27.54,27.55,27.53,27.55,14800.0,21.6154,21.6233,21.6076,21.6233,14800.0
2015-03-19 15:05:00,27.55,27.57,27.52,27.52,44500.0,21.6233,21.639,21.5997,21.5997,44500.0
2015-03-19 15:10:00,27.52,27.53,27.5,27.53,46700.0,21.5997,21.6076,21.584,21.6076,46700.0
2015-03-19 15:15:00,27.53,27.53,27.52,27.52,13600.0,21.6076,21.6076,21.5997,21.5997,13600.0
2015-03-19 15:20:00,27.52,27.53,27.49,27.51,96400.0,21.5997,21.6076,21.5762,21.5919,96400.0
2015-03-19 15:25:00,27.5,27.54,27.5,27.53,55900.0,21.584,21.6154,21.584,21.6076,55900.0
2015-03-19 15:30:00,27.54,27.56,27.52,27.55,49300.0,21.6154,21.6311,21.5997,21.6233,49300.0
2015-03-19 15:35:00,27.55,27.57,27.54,27.56,84500.0,21.6233,21.639,21.6154,21.6311,84500.0
2015-03-19 15:40:00,27.56,27.57,27.52,27.53,93500.0,21.6311,21.639,21.5997,21.6076,93500.0
2015-03-19 15:45:00,27.53,27.55,27.52,27.52,96600.0,21.6076,21.6233,21.5997,21.5997,96600.0
2015-03-19 15:50:00,27.53,27.53,27.51,27.52,61500.0,21.6076,21.6076,21.5919,21.5997,61500.0
2015-03-19 15:55:00,27.52,27.53,27.51,27.53,173400.0,21.5997,21.6076,21.5919,21.6076,173400.0
2015-03-20 09:30:00,27.55,27.65,27.53,27.62,544200.0,21.6233,21.7018,21.6076,21.6782,544200.0
2015-03-20 09:35:00,27.61,27.63,27.55,27.58,26900.0,21.6704,21.6861,21.6233,21.6468,26900.0
2015-03-20 09:40:00,27.6,27.61,27.57,27.6,65200.0,21.6625,21.6704,21.639,21.6625,65200.0
2015-03-20 09:45:00,27.61,27.61,27.58,27.59,23800.0,21.6704,21.6704,21.6468,21.6547,23800.0
2015-03-20 09:50:00,27.59,27.61,27.58,27.6,37700.0,21.6547,21.6704,21.6468,21.6625,37700.0
2015-03-20 09:55:00,27.6,27.61,27.58,27.6,35600.0,21.6625,21.6704,21.6468,21.6625,35600.0
2015-03-20 10:00:00,27.6,27.63,27.59,27.6,21500.0,21.6625,21.6861,21.6547,21.6625,21500.0
2015-03-20 10:05:00,27.59,27.61,27.59,27.6,24600.0,21.6547,21.6704,21.6547,21.6625,24600.0
2015-03-20 10:10:00,27.59,27.62,27.59,27.61,29600.0,21.6547,21.6782,21.6547,21.6704,29600.0
2015-03-20 10:15:00,27.62,27.63,27.59,27.62,17000.0,21.6782,21.6861,21.6547,21.6782,17000.0
2015-03-20 10:20:00,27.62,27.62,27.58,27.6,30300.0,21.6782,21.6782,21.6468,21.6625,30300.0
2015-03-20 10:25:00,27.59,27.6,27.58,27.58,10600.0,21.6547,21.6625,21.6468,21.6468,10600.0
2015-03-20 10:30:00,27.59,27.59,27.57,27.59,23300.0,21.6547,21.6547,21.639,21.6547,23300.0
2015-03-20 10:35:00,27.59,27.61,27.58,27.61,46800.0,21.6547,21.6704,21.6468,21.6704,46800.0
2015-03-20 10:40:00,27.61,27.61,27.6,27.61,10200.0,21.6704,21.6704,21.6625,21.6704,10200.0
2015-03-20 10:45:00,27.6,27.61,27.55,27.55,26900.0,21.6625,21.6704,21.6233,21.6233,26900.0
2015-03-20 10:50:00,27.56,27.58,27.56,27.58,19900.0,21.6311,21.6468,21.6311,21.6468,19900.0
2015-03-20 10:55:00,27.58,27.6,27.57,27.58,24100.0,21.6468,21.6625,21.639,21.6468,24100.0
2015-03-20 11:00:00,27.58,27.61,27.57,27.61,63800.0,21.6468,21.6704,21.639,21.6704,63800.0
2015-03-20 11:05:00,27.6,27.61,27.58,27.61,73300.0,21.6625,21.6704,21.6468,21.6704,73300.0
2015-03-20 11:10:00,27.61,27.61,27.6,27.61,7700.0,21.6704,21.6704,21.6625,21.6704,7700.0
2015-03-20 11:15:00,27.61,27.62,27.59,27.62,41900.0,21.6704,21.6782,21.6547,21.6782,41900.0
2015-03-20 11:20:00,27.62,27.62,27.59,27.62,56200.0,21.6782,21.6782,21.6547,21.6782,56200.0
2015-03-20 11:25:00,27.62,27.64,27.61,27.62,32800.0,21.6782,21.6939,21.6704,21.6782,32800.0
2015-03-20 11:30:00,27.62,27.65,27.62,27.64,23000.0,21.6782,21.7018,21.6782,21.6939,23000.0
2015-03-20 11:35:00,27.64,27.64,27.62,27.62,13800.0,21.6939,21.6939,21.6782,21.6782,13800.0
2015-03-20 11:40:00,27.63,27.63,27.6,27.6,11000.0,21.6861,21.6861,21.6625,21.6625,11000.0
2015-03-20 11:45:00,27.6,27.61,27.6,27.6,9500.0,21.6625,21.6704,21.6625,21.6625,9500.0
2015-03-20 11:50:00,27.6,27.63,27.59,27.62,104900.0,21.6625,21.6861,21.6547,21.6782,104900.0
2015-03-20 11:55:00,27.61,27.65,27.61,27.65,42300.0,21.6704,21.7018,21.6704,21.7018,42300.0
2015-03-20 12:00:00,27.64,27.68,27.64,27.67,42500.0,21.6939,21.7253,21.6939,21.7175,42500.0
2015-03-20 12:05:00,27.67,27.67,27.64,27.65,33300.0,21.7175,21.7175,21.6939,21.7018,33300.0
2015-03-20 12:10:00,27.66,27.68,27.65,27.68,8400.0,21.7096,21.7253,21.7018,21.7253,8400.0
2015-03-20 12:15:00,27.68,27.68,27.66,27.67,10800.0,21.7253,21.7253,21.7096,21.7175,10800.0
2015-03-20 12:20:00,27.66,27.68,27.64,27.68,46700.0,21.7096,21.7253,21.6939,21.7253,46700.0
2015-03-20 12:25:00,27.68,27.68,27.66,27.66,14600.0,21.7253,21.7253,21.7096,21.7096,14600.0
2015-03-20 12:30:00,27.66,27.69,27.66,27.69,16300.0,21.7096,21.7332,21.7096,21.7332,16300.0
2015-03-20 12:35:00,27.69,27.69,27.66,27.67,12300.0,21.7332,21.7332,21.7096,21.7175,12300.0
2015-03-20 12:40:00,27.66,27.67,27.66,27.67,18900.0,21.7096,21.7175,21.7096,21.7175,18900.0
2015-03-20 12:45:00,27.67,27.67,27.66,27.66,3500.0,21.7175,21.7175,21.7096,21.7096,3500.0
2015-03-20 12:50:00,27.67,27.69,27.65,27.69,50300.0,21.7175,21.7332,21.7018,21.7332,50300.0
2015-03-20 12:55:00,27.69,27.7,27.67,27.69,30600.0,21.7332,21.741,21.7175,21.7332,30600.0
2015-03-20 13:00:00,27.69,27.7,27.67,27.68,36400.0,21.7332,21.741,21.7175,21.7253,36400.0
2015-03-20 13:05:00,27.68,27.68,27.67,27.68,4400.0,21.7253,21.7253,21.7175,21.7253,4400.0
2015-03-20 13:10:00,27.67,27.67,27.66,27.66,7500.0,21.7175,21.7175,21.7096,21.7096,7500.0
2015-03-20 13:15:00,27.67,27.67,27.65,27.65,31200.0,21.7175,21.7175,21.7018,21.7018,31200.0
2015-03-20 13:20:00,27.66,27.67,27.64,27.64,56600.0,21.7096,21.7175,21.6939,21.6939,56600.0
2015-03-20 13:25:00,27.64,27.69,27.64,27.69,48500.0,21.6939,21.7332,21.6939,21.7332,48500.0
2015-03-20 13:30:00,27.69,27.69,27.66,27.67,30000.0,21.7332,21.7332,21.7096,21.7175,30000.0
2015-03-20 13:35:00,27.66,27.67,27.64,27.64,21900.0,21.7096,21.7175,21.6939,21.6939,21900.0
2015-03-20 13:40:00,27.64,27.7,27.64,27.7,53900.0,21.6939,21.741,21.6939,21.741,53900.0
2015-03-20 13:45:00,27.7,27.7,27.67,27.68,31000.0,21.741,21.741,21.7175,21.7253,31000.0
2015-03-20 13:50:00,27.68,27.68,27.66,27.66,15200.0,21.7253,21.7253,21.7096,21.7096,15200.0
2015-03-20 13:55:00,27.66,27.68,27.65,27.68,40400.0,21.7096,21.7253,21.7018,21.7253,40400.0
2015-03-20 14:00:00,27.68,27.68,27.65,27.65,27900.0,21.7253,21.7253,21.7018,21.7018,27900.0
2015-03-20 14:05:00,27.65,27.68,27.65,27.68,38200.0,21.7018,21.7253,21.7018,21.7253,38200.0
2015-03-20 14:10:00,27.67,27.68,27.66,27.67,15000.0,21.7175,21.7253,21.7096,21.7175,15000.0
2015-03-20 14:15:00,27.67,27.67,27.66,27.66,8200.0,21.7175,21.7175,21.7096,21.7096,8200.0
2015-03-20 14:20:00,27.66,27.67,27.65,27.66,20100.0,21.7096,21.7175,21.7018,21.7096,20100.0
2015-03-20 14:25:00,27.65,27.66,27.64,27.65,72100.0,21.7018,21.7096,21.6939,21.7018,72100.0
2015-03-20 14:30:00,27.66,27.69,27.65,27.69,43800.0,21.7096,21.7332,21.7018,21.7332,43800.0
2015-03-20 14:35:00,27.69,27.69,27.67,27.67,19700.0,21.7332,21.7332,21.7175,21.7175,19700.0
2015-03-20 14:40:00,27.68,27.68,27.67,27.68,21500.0,21.7253,21.7253,21.7175,21.7253,21500.0
2015-03-20 14:45:00,27.68,27.68,27.66,27.67,50300.0,21.7253,21.7253,21.7096,21.7175,50300.0
2015-03-20 14:50:00,27.67,27.68,27.67,27.67,22200.0,21.7175,21.7253,21.7175,21.7175,22200.0
2015-03-20 14:55:00,27.68,27.7,27.67,27.7,73000.0,21.7253,21.741,21.7175,21.741,73000.0
2015-03-20 15:00:00,27.7,27.7,27.69,27.69,32100.0,21.741,21.741,21.7332,21.7332,32100.0
2015-03-20 15:05:00,27.69,27.7,27.69,27.7,25700.0,21.7332,21.741,21.7332,21.741,25700.0
2015-03-20 15:10:00,27.7,27.7,27.69,27.7,31900.0,21.741,21.741,21.7332,21.741,31900.0
2015-03-20 15:15:00,27.69,27.7,27.66,27.67,61900.0,21.7332,21.741,21.7096,21.7175,61900.0
2015-03-20 15:20:00,27.67,27.68,27.64,27.68,66500.0,21.7175,21.7253,21.6939,21.7253,66500.0
2015-03-20 15:25:00,27.68,27.68,27.67,27.68,23700.0,21.7253,21.7253,21.7175,21.7253,23700.0
2015-03-20 15:30:00,27.68,27.69,27.67,27.69,50800.0,21.7253,21.7332,21.7175,21.7332,50800.0
2015-03-20 15:35:00,27.69,27.7,27.67,27.7,98100.0,21.7332,21.741,21.7175,21.741,98100.0
2015-03-20 15:40:00,27.7,27.7,27.69,27.7,40300.0,21.741,21.741,21.7332,21.741,40300.0
2015-03-20 15:45:00,27.69,27.7,27.68,27.68,131600.0,21.7332,21.741,21.7253,21.7253,131600.0
2015-03-20 15:50:00,27.68,27.69,27.67,27.68,182800.0,21.7253,21.7332,21.7175,21.7253,182800.0
2015-03-20 15:55:00,27.67,27.68,27.65,27.66,370900.0,21.7175,21.7253,21.7018,21.7096,370900.0
2015-03-23 09:30:00,27.68,27.81,27.62,27.79,100700.0,21.7253,21.8274,21.6782,21.8117,100700.0
2015-03-23 09:35:00,27.79,27.89,27.79,27.88,46200.0,21.8117,21.8901,21.8117,21.8823,46200.0
2015-03-23 09:40:00,27.89,27.9,27.84,27.84,36400.0,21.8901,21.898,21.8509,21.8509,36400.0
2015-03-23 09:45:00,27.84,27.84,27.73,27.73,28800.0,21.8509,21.8509,21.7646,21.7646,28800.0
2015-03-23 09:50:00,27.74,27.74,27.7,27.72,17500.0,21.7724,21.7724,21.741,21.7567,17500.0
2015-03-23 09:55:00,27.71,27.74,27.71,27.73,19800.0,21.7489,21.7724,21.7489,21.7646,19800.0
2015-03-23 10:00:00,27.74,27.79,27.73,27.79,21400.0,21.7724,21.8117,21.7646,21.8117,21400.0
2015-03-23 10:05:00,27.79,27.8,27.78,27.8,7400.0,21.8117,21.8195,21.8038,21.8195,7400.0
2015-03-23 10:10:00,27.8,27.81,27.77,27.78,23300.0,21.8195,21.8274,21.796,21.8038,23300.0
2015-03-23 10:15:00,27.78,27.78,27.75,27.77,17900.0,21.8038,21.8038,21.7803,21.796,17900.0
2015-03-23 10:20:00,27.77,27.8,27.77,27.8,29800.0,21.796,21.8195,21.796,21.8195,29800.0
2015-03-23 10:25:00,27.8,27.81,27.79,27.79,14500.0,21.8195,21.8274,21.8117,21.8117,14500.0
2015-03-23 10:30:00,27.79,27.8,27.76,27.76,161100.0,21.8117,21.8195,21.7881,21.7881,161100.0
2015-03-23 10:35:00,27.76,27.76,27.7,27.71,19000.0,21.7881,21.7881,21.741,21.7489,19000.0
2015-03-23 10:40:00,27.71,27.72,27.7,27.72,17700.0,21.7489,21.7567,21.741,21.7567,17700.0
2015-03-23 10:45:00,27.73,27.74,27.71,27.72,15100.0,21.7646,21.7724,21.7489,21.7567,15100.0
2015-03-23 10:50:00,27.72,27.74,27.71,27.72,37600.0,21.7567,21.7724,21.7489,21.7567,37600.0
2015-03-23 10:55:00,27.72,27.74,27.72,27.73,8700.0,21.7567,21.7724,21.7567,21.7646,8700.0
2015-03-23 11:00:00,27.73,27.74,27.73,27.73,7300.0,21.7646,21.7724,21.7646,21.7646,7300.0
2015-03-23 11:05:00,27.73,27.73,27.71,27.73,36600.0,21.7646,21.7646,21.7489,21.7646,36600.0
2015-03-23 11:10:00,27.73,27.73,27.71,27.73,15200.0,21.7646,21.7646,21.7489,21.7646,15200.0
2015-03-23 11:15:00,27.73,27.75,27.73,27.75,9900.0,21.7646,21.7803,21.7646,21.7803,9900.0
2015-03-23 11:20:00,27.75,27.76,27.73,27.73,23500.0,21.7803,21.7881,21.7646,21.7646,23500.0
2015-03-23 11:25:00,27.73,27.75,27.72,27.72,8400.0,21.7646,21.7803,21.7567,21.7567,8400.0
2015-03-23 11:30:00,27.72,27.75,27.72,27.74,12500.0,21.7567,21.7803,21.7567,21.7724,12500.0
2015-03-23 11:35:00,27.74,27.75,27.74,27.74,15800.0,21.7724,21.7803,21.7724,21.7724,15800.0
2015-03-23 11:40:00,27.75,27.75,27.72,27.73,13000.0,21.7803,21.7803,21.7567,21.7646,13000.0
2015-03-23 11:45:00,27.72,27.75,27.71,27.71,25800.0,21.7567,21.7803,21.7489,21.7489,25800.0
2015-03-23 11:50:00,27.72,27.72,27.69,27.71,11400.0,21.7567,21.7567,21.7332,21.7489,11400.0
2015-03-23 11:55:00,27.71,27.73,27.7,27.72,12600.0,21.7489,21.7646,21.741,21.7567,12600.0
2015-03-23 12:00:00,27.71,27.72,27.71,27.71,10900.0,21.7489,21.7567,21.7489,21.7489,10900.0
2015-03-23 12:05:00,27.71,27.72,27.7,27.71,5100.0,21.7489,21.7567,21.741,21.7489,5100.0
2015-03-23 12:10:00,27.71,27.72,27.68,27.69,9400.0,21.7489,21.7567,21.7253,21.7332,9400.0
2015-03-23 12:15:00,27.68,27.69,27.65,27.65,16500.0,21.7253,21.7332,21.7018,21.7018,16500.0
2015-03-23 12:20:00,27.66,27.68,27.65,27.68,8600.0,21.7096,21.7253,21.7018,21.7253,8600.0
2015-03-23 12:25:00,27.68,27.68,27.66,27.66,8900.0,21.7253,21.7253,21.7096,21.7096,8900.0
2015-03-23 12:30:00,27.67,27.69,27.66,27.68,15000.0,21.7175,21.7332,21.7096,21.7253,15000.0
2015-03-23 12:35:00,27.69,27.69,27.68,27.69,24600.0,21.7332,21.7332,21.7253,21.7332,24600.0
2015-03-23 12:40:00,27.69,27.73,27.69,27.73,50400.0,21.7332,21.7646,21.7332,21.7646,50400.0
2015-03-23 12:45:00,27.73,27.73,27.71,27.71,24300.0,21.7646,21.7646,21.7489,21.7489,24300.0
2015-03-23 12:50:00,27.71,27.72,27.69,27.69,24100.0,21.7489,21.7567,21.7332,21.7332,24100.0
2015-03-23 12:55:00,27.69,27.7,27.68,27.69,32000.0,21.7332,21.741,21.7253,21.7332,32000.0
2015-03-23 13:00:00,27.7,27.71,27.69,27.71,11700.0,21.741,21.7489,21.7332,21.7489,11700.0
2015-03-23 13:05:00,27.71,27.73,27.71,27.71,7800.0,21.7489,21.7646,21.7489,21.7489,7800.0
2015-03-23 13:10:00,27.71,27.72,27.7,27.72,13600.0,21.7489,21.7567,21.741,21.7567,13600.0
2015-03-23 13:15:00,27.71,27.72,27.71,27.72,4500.0,21.7489,21.7567,21.7489,21.7567,4500.0
2015-03-23 13:20:00,27.72,27.73,27.71,27.71,24300.0,21.7567,21.7646,21.7489,21.7489,24300.0
2015-03-23 13:25:00,27.72,27.72,27.7,27.7,21700.0,21.7567,21.7567,21.741,21.741,21700.0
2015-03-23 13:30:00,27.7,27.7,27.69,27.7,10500.0,21.741,21.741,21.7332,21.741,10500.0
2015-03-23 13:35:00,27.7,27.72,27.7,27.7,15700.0,21.741,21.7567,21.741,21.741,15700.0
2015-03-23 13:40:00,27.7,27.71,27.7,27.71,18200.0,21.741,21.7489,21.741,21.7489,18200.0
2015-03-23 13:45:00,27.71,27.71,27.7,27.71,14800.0,21.7489,21.7489,21.741,21.7489,14800.0
2015-03-23 13:50:00,27.7,27.71,27.69,27.7,28500.0,21.741,21.7489,21.7332,21.741,28500.0
2015-03-23 13:55:00,27.7,27.72,27.7,27.71,19500.0,21.741,21.7567,21.741,21.7489,19500.0
2015-03-23 14:00:00,27.71,27.74,27.71,27.74,11400.0,21.7489,21.7724,21.7489,21.7724,11400.0
2015-03-23 14:05:00,27.74,27.74,27.72,27.74,18000.0,21.7724,21.7724,21.7567,21.7724,18000.0
2015-03-23 14:10:00,27.74,27.75,27.73,27.74,9200.0,21.7724,21.7803,21.7646,21.7724,9200.0
2015-03-23 14:15:00,27.73,27.74,27.7,27.7,22400.0,21.7646,21.7724,21.741,21.741,22400.0
2015-03-23 14:20:00,27.7,27.71,27.7,27.7,4100.0,21.741,21.7489,21.741,21.741,4100.0
2015-03-23 14:25:00,27.71,27.74,27.71,27.72,57300.0,21.7489,21.7724,21.7489,21.7567,57300.0
2015-03-23 14:30:00,27.72,27.73,27.69,27.7,12000.0,21.7567,21.7646,21.7332,21.741,12000.0
2015-03-23 14:35:00,27.7,27.72,27.69,27.71,33800.0,21.741,21.7567,21.7332,21.7489,33800.0
2015-03-23 14:40:00,27.7,27.72,27.7,27.71,14900.0,21.741,21.7567,21.741,21.7489,14900.0
2015-03-23 14:45:00,27.71,27.72,27.7,27.71,28800.0,21.7489,21.7567,21.741,21.7489,28800.0
2015-03-23 14:50:00,27.71,27.72,27.7,27.71,15000.0,21.7489,21.7567,21.741,21.7489,15000.0
2015-03-23 14:55:00,27.71,27.72,27.7,27.72,42000.0,21.7489,21.7567,21.741,21.7567,42000.0
2015-03-23 15:00:00,27.71,27.72,27.7,27.71,35900.0,21.7489,21.7567,21.741,21.7489,35900.0
2015-03-23 15:05:00,27.72,27.72,27.69,27.71,52100.0,21.7567,21.7567,21.7332,21.7489,52100.0
2015-03-23 15:10:00,27.71,27.71,27.69,27.71,23500.0,21.7489,21.7489,21.7332,21.7489,23500.0
2015-03-23 15:15:00,27.71,27.72,27.7,27.71,21300.0,21.7489,21.7567,21.741,21.7489,21300.0
2015-03-23 15:20:00,27.71,27.72,27.7,27.71,24800.0,21.7489,21.7567,21.741,21.7489,24800.0
2015-03-23 15:25:00,27.71,27.72,27.7,27.71,55300.0,21.7489,21.7567,21.741,21.7489,55300.0
2015-03-23 15:30:00,27.71,27.72,27.7,27.71,46300.0,21.7489,21.7567,21.741,21.7489,46300.0
2015-03-23 15:35:00,27.71,27.71,27.7,27.71,19000.0,21.7489,21.7489,21.741,21.7489,19000.0
2015-03-23 15:40:00,27.71,27.71,27.7,27.71,41300.0,21.7489,21.7489,21.741,21.7489,41300.0
2015-03-23 15:45:00,27.71,27.72,27.71,27.72,97600.0,21.7489,21.7567,21.7489,21.7567,97600.0
2015-03-23 15:50:00,27.72,27.73,27.71,27.73,100700.0,21.7567,21.7646,21.7489,21.7646,100700.0
2015-03-23 15:55:00,27.73,27.73,27.68,27.69,283000.0,21.7646,21.7646,21.7253,21.7332,283000.0
2015-03-24 09:30:00,27.39,27.69,27.35,27.61,271000.0,21.4977,21.7332,21.4663,21.6704,271000.0
2015-03-24 09:35:00,27.6,27.62,27.5,27.52,104000.0,21.6625,21.6782,21.584,21.5997,104000.0
2015-03-24 09:40:00,27.52,27.52,27.46,27.47,100500.0,21.5997,21.5997,21.5526,21.5605,100500.0
2015-03-24 09:45:00,27.46,27.53,27.46,27.49,101200.0,21.5526,21.6076,21.5526,21.5762,101200.0
2015-03-24 09:50:00,27.48,27.5,27.43,27.45,56800.0,21.5683,21.584,21.5291,21.5448,56800.0
2015-03-24 09:55:00,27.45,27.45,27.44,27.45,39000.0,21.5448,21.5448,21.537,21.5448,39000.0
2015-03-24 10:00:00,27.45,27.51,27.45,27.51,91900.0,21.5448,21.5919,21.5448,21.5919,91900.0
2015-03-24 10:05:00,27.51,27.52,27.5,27.5,19700.0,21.5919,21.5997,21.584,21.584,19700.0
2015-03-24 10:10:00,27.5,27.51,27.44,27.44,27400.0,21.584,21.5919,21.537,21.537,27400.0
2015-03-24 10:15:00,27.44,27.45,27.43,27.43,19000.0,21.537,21.5448,21.5291,21.5291,19000.0
2015-03-24 10:20:00,27.43,27.44,27.39,27.4,72900.0,21.5291,21.537,21.4977,21.5056,72900.0
2015-03-24 10:25:00,27.4,27.48,27.39,27.48,136300.0,21.5056,21.5683,21.4977,21.5683,136300.0
2015-03-24 10:30:00,27.48,27.49,27.47,27.48,12300.0,21.5683,21.5762,21.5605,21.5683,12300.0
2015-03-24 10:35:00,27.47,27.48,27.45,27.45,26100.0,21.5605,21.5683,21.5448,21.5448,26100.0
2015-03-24 10:40:00,27.45,27.46,27.44,27.46,60200.0,21.5448,21.5526,21.537,21.5526,60200.0
2015-03-24 10:45:00,27.46,27.46,27.44,27.45,24500.0,21.5526,21.5526,21.537,21.5448,24500.0
2015-03-24 10:50:00,27.45,27.47,27.44,27.47,18300.0,21.5448,21.5605,21.537,21.5605,18300.0
2015-03-24 10:55:00,27.47,27.5,27.46,27.5,67000.0,21.5605,21.584,21.5526,21.584,67000.0
2015-03-24 11:00:00,27.5,27.5,27.48,27.5,49600.0,21.584,21.584,21.5683,21.584,49600.0
2015-03-24 11:05:00,27.5,27.52,27.49,27.52,20800.0,21.584,21.5997,21.5762,21.5997,20800.0
2015-03-24 11:10:00,27.52,27.52,27.49,27.49,20300.0,21.5997,21.5997,21.5762,21.5762,20300.0
2015-03-24 11:15:00,27.5,27.51,27.48,27.5,30900.0,21.584,21.5919,21.5683,21.584,30900.0
2015-03-24 11:20:00,27.5,27.5,27.48,27.48,11700.0,21.584,21.584,21.5683,21.5683,11700.0
2015-03-24 11:25:00,27.49,27.49,27.47,27.48,17800.0,21.5762,21.5762,21.5605,21.5683,17800.0
2015-03-24 11:30:00,27.48,27.5,27.48,27.5,22700.0,21.5683,21.584,21.5683,21.584,22700.0
2015-03-24 11:35:00,27.5,27.5,27.48,27.5,30900.0,21.584,21.584,21.5683,21.584,30900.0
2015-03-24 11:40:00,27.5,27.51,27.48,27.51,39900.0,21.584,21.5919,21.5683,21.5919,39900.0
2015-03-24 11:45:00,27.51,27.51,27.5,27.5,3000.0,21.5919,21.5919,21.584,21.584,3000.0
2015-03-24 11:50:00,27.5,27.51,27.5,27.5,2900.0,21.584,21.5919,21.584,21.584,2900.0
2015-03-24 11:55:00,27.5,27.51,27.49,27.5,14400.0,21.584,21.5919,21.5762,21.584,14400.0
2015-03-24 12:00:00,27.49,27.5,27.48,27.49,66000.0,21.5762,21.584,21.5683,21.5762,66000.0
2015-03-24 12:05:00,27.49,27.5,27.46,27.46,111900.0,21.5762,21.584,21.5526,21.5526,111900.0
2015-03-24 12:10:00,27.46,27.47,27.46,27.46,6100.0,21.5526,21.5605,21.5526,21.5526,6100.0
2015-03-24 12:15:00,27.46,27.47,27.44,27.44,16200.0,21.5526,21.5605,21.537,21.537,16200.0
2015-03-24 12:20:00,27.44,27.45,27.43,27.44,18000.0,21.537,21.5448,21.5291,21.537,18000.0
2015-03-24 12:25:00,27.43,27.44,27.41,27.42,18400.0,21.5291,21.537,21.5134,21.5213,18400.0
2015-03-24 12:30:00,27.42,27.43,27.4,27.43,118200.0,21.5213,21.5291,21.5056,21.5291,118200.0
2015-03-24 12:35:00,27.42,27.44,27.41,27.43,105700.0,21.5213,21.537,21.5134,21.5291,105700.0
2015-03-24 12:40:00,27.42,27.42,27.38,27.38,47400.0,21.5213,21.5213,21.4899,21.4899,47400.0
2015-03-24 12:45:00,27.38,27.39,27.33,27.33,114700.0,21.4899,21.4977,21.4506,21.4506,114700.0
2015-03-24 12:50:00,27.33,27.35,27.31,27.34,37200.0,21.4506,21.4663,21.4349,21.4585,37200.0
2015-03-24 12:55:00,27.34,27.36,27.33,27.34,11300.0,21.4585,21.4742,21.4506,21.4585,11300.0
2015-03-24 13:00:00,27.33,27.36,27.32,27.35,22900.0,21.4506,21.4742,21.4428,21.4663,22900.0
2015-03-24 13:05:00,27.35,27.36,27.33,27.33,14600.0,21.4663,21.4742,21.4506,21.4506,14600.0
2015-03-24 13:10:00,27.33,27.34,27.3,27.32,63300.0,21.4506,21.4585,21.4271,21.4428,63300.0
2015-03-24 13:15:00,27.31,27.32,27.3,27.31,24200.0,21.4349,21.4428,21.4271,21.4349,24200.0
2015-03-24 13:20:00,27.31,27.32,27.29,27.29,6800.0,21.4349,21.4428,21.4192,21.4192,6800.0
2015-03-24 13:25:00,27.29,27.3,27.25,27.27,40900.0,21.4192,21.4271,21.3878,21.4035,40900.0
2015-03-24 13:30:00,27.27,27.27,27.26,27.26,20200.0,21.4035,21.4035,21.3957,21.3957,20200.0
2015-03-24 13:35:00,27.26,27.27,27.24,27.24,37000.0,21.3957,21.4035,21.38,21.38,37000.0
2015-03-24 13:40:00,27.24,27.25,27.24,27.24,19800.0,21.38,21.3878,21.38,21.38,19800.0
2015-03-24 13:45:00,27.24,27.24,27.21,27.21,58500.0,21.38,21.38,21.3564,21.3564,58500.0
2015-03-24 13:50:00,27.21,27.25,27.2,27.25,56500.0,21.3564,21.3878,21.3486,21.3878,56500.0
2015-03-24 13:55:00,27.24,27.32,27.24,27.32,64700.0,21.38,21.4428,21.38,21.4428,64700.0
2015-03-24 14:00:00,27.32,27.32,27.27,27.29,49600.0,21.4428,21.4428,21.4035,21.4192,49600.0
2015-03-24 14:05:00,27.29,27.29,27.25,27.27,42000.0,21.4192,21.4192,21.3878,21.4035,42000.0
2015-03-24 14:10:00,27.27,27.29,27.24,27.24,32300.0,21.4035,21.4192,21.38,21.38,32300.0
2015-03-24 14:15:00,27.24,27.26,27.23,27.23,22800.0,21.38,21.3957,21.3721,21.3721,22800.0
2015-03-24 14:20:00,27.23,27.26,27.23,27.26,22700.0,21.3721,21.3957,21.3721,21.3957,22700.0
2015-03-24 14:25:00,27.25,27.26,27.25,27.26,9800.0,21.3878,21.3957,21.3878,21.3957,9800.0
2015-03-24 14:30:00,27.27,27.27,27.26,27.27,55700.0,21.4035,21.4035,21.3957,21.4035,55700.0
2015-03-24 14:35:00,27.27,27.3,27.26,27.3,38400.0,21.4035,21.4271,21.3957,21.4271,38400.0
2015-03-24 14:40:00,27.3,27.32,27.29,27.32,37400.0,21.4271,21.4428,21.4192,21.4428,37400.0
2015-03-24 14:45:00,27.32,27.32,27.3,27.31,16600.0,21.4428,21.4428,21.4271,21.4349,16600.0
2015-03-24 14:50:00,27.31,27.31,27.29,27.3,22700.0,21.4349,21.4349,21.4192,21.4271,22700.0
2015-03-24 14:55:00,27.3,27.31,27.3,27.3,10300.0,21.4271,21.4349,21.4271,21.4271,10300.0
2015-03-24 15:00:00,27.3,27.32,27.3,27.3,41000.0,21.4271,21.4428,21.4271,21.4271,41000.0
2015-03-24 15:05:00,27.3,27.31,27.3,27.31,14400.0,21.4271,21.4349,21.4271,21.4349,14400.0
2015-03-24 15:10:00,27.3,27.31,27.29,27.3,38300.0,21.4271,21.4349,21.4192,21.4271,38300.0
2015-03-24 15:15:00,27.3,27.3,27.29,27.3,15300.0,21.4271,21.4271,21.4192,21.4271,15300.0
2015-03-24 15:20:00,27.3,27.3,27.28,27.3,94500.0,21.4271,21.4271,21.4114,21.4271,94500.0
2015-03-24 15:25:00,27.29,27.31,27.29,27.3,26700.0,21.4192,21.4349,21.4192,21.4271,26700.0
2015-03-24 15:30:00,27.3,27.32,27.29,27.31,76200.0,21.4271,21.4428,21.4192,21.4349,76200.0
2015-03-24 15:35:00,27.31,27.32,27.3,27.32,36800.0,21.4349,21.4428,21.4271,21.4428,36800.0
2015-03-24 15:40:00,27.32,27.34,27.29,27.3,89700.0,21.4428,21.4585,21.4192,21.4271,89700.0
2015-03-24 15:45:00,27.3,27.32,27.29,27.29,105900.0,21.4271,21.4428,21.4192,21.4192,105900.0
2015-03-24 15:50:00,27.3,27.3,27.28,27.28,70500.0,21.4271,21.4271,21.4114,21.4114,70500.0
2015-03-24 15:55:00,27.29,27.31,27.28,27.3,314900.0,21.4192,21.4349,21.4114,21.4271,314900.0
2015-03-25 09:30:00,27.35,27.35,27.24,27.25,41800.0,21.4663,21.4663,21.38,21.3878,41800.0
2015-03-25 09:35:00,27.26,27.32,27.22,27.27,23600.0,21.3957,21.4428,21.3643,21.4035,23600.0
2015-03-25 09:40:00,27.26,27.27,27.24,27.25,16900.0,21.3957,21.4035,21.38,21.3878,16900.0
2015-03-25 09:45:00,27.26,27.27,27.2,27.22,21600.0,21.3957,21.4035,21.3486,21.3643,21600.0
2015-03-25 09:50:00,27.23,27.28,27.23,27.26,16500.0,21.3721,21.4114,21.3721,21.3957,16500.0
2015-03-25 09:55:00,27.27,27.29,27.25,27.28,20800.0,21.4035,21.4192,21.3878,21.4114,20800.0
2015-03-25 10:00:00,27.28,27.33,27.28,27.32,22000.0,21.4114,21.4506,21.4114,21.4428,22000.0
2015-03-25 10:05:00,27.32,27.33,27.3,27.32,22800.0,21.4428,21.4506,21.4271,21.4428,22800.0
2015-03-25 10:10:00,27.32,27.34,27.3,27.32,49800.0,21.4428,21.4585,21.4271,21.4428,49800.0
2015-03-25 10:15:00,27.32,27.38,27.32,27.38,122400.0,21.4428,21.4899,21.4428,21.4899,122400.0
2015-03-25 10:20:00,27.38,27.4,27.37,27.39,32700.0,21.4899,21.5056,21.482,21.4977,32700.0
2015-03-25 10:25:00,27.39,27.4,27.38,27.39,56000.0,21.4977,21.5056,21.4899,21.4977,56000.0
2015-03-25 10:30:00,27.39,27.43,27.39,27.42,54600.0,21.4977,21.5291,21.4977,21.5213,54600.0
2015-03-25 10:35:00,27.42,27.43,27.41,27.43,33600.0,21.5213,21.5291,21.5134,21.5291,33600.0
2015-03-25 10:40:00,27.43,27.43,27.39,27.4,48300.0,21.5291,21.5291,21.4977,21.5056,48300.0
2015-03-25 10:45:00,27.4,27.41,27.37,27.39,48200.0,21.5056,21.5134,21.482,21.4977,48200.0
2015-03-25 10:50:00,27.39,27.4,27.38,27.4,17700.0,21.4977,21.5056,21.4899,21.5056,17700.0
2015-03-25 10:55:00,27.41,27.42,27.4,27.42,18900.0,21.5134,21.5213,21.5056,21.5213,18900.0
2015-03-25 11:00:00,27.43,27.46,27.42,27.46,39600.0,21.5291,21.5526,21.5213,21.5526,39600.0
2015-03-25 11:05:00,27.46,27.47,27.44,27.45,24500.0,21.5526,21.5605,21.537,21.5448,24500.0
2015-03-25 11:10:00,27.45,27.45,27.42,27.44,15800.0,21.5448,21.5448,21.5213,21.537,15800.0
2015-03-25 11:15:00,27.43,27.43,27.41,27.42,24900.0,21.5291,21.5291,21.5134,21.5213,24900.0
2015-03-25 11:20:00,27.42,27.43,27.39,27.41,20600.0,21.5213,21.5291,21.4977,21.5134,20600.0
2015-03-25 11:25:00,27.41,27.43,27.41,27.43,15700.0,21.5134,21.5291,21.5134,21.5291,15700.0
2015-03-25 11:30:00,27.43,27.43,27.38,27.39,52700.0,21.5291,21.5291,21.4899,21.4977,52700.0
2015-03-25 11:35:00,27.39,27.4,27.35,27.36,40100.0,21.4977,21.5056,21.4663,21.4742,40100.0
2015-03-25 11:40:00,27.36,27.36,27.32,27.33,71100.0,21.4742,21.4742,21.4428,21.4506,71100.0
2015-03-25 11:45:00,27.34,27.34,27.29,27.29,61200.0,21.4585,21.4585,21.4192,21.4192,61200.0
2015-03-25 11:50:00,27.3,27.31,27.25,27.26,73100.0,21.4271,21.4349,21.3878,21.3957,73100.0
2015-03-25 11:55:00,27.26,27.26,27.21,27.23,69900.0,21.3957,21.3957,21.3564,21.3721,69900.0
2015-03-25 12:00:00,27.23,27.24,27.21,27.21,37500.0,21.3721,21.38,21.3564,21.3564,37500.0
2015-03-25 12:05:00,27.21,27.23,27.2,27.21,15500.0,21.3564,21.3721,21.3486,21.3564,15500.0
2015-03-25 12:10:00,27.21,27.21,27.18,27.2,40500.0,21.3564,21.3564,21.3329,21.3486,40500.0
2015-03-25 12:15:00,27.2,27.23,27.2,27.23,15500.0,21.3486,21.3721,21.3486,21.3721,15500.0
2015-03-25 12:20:00,27.23,27.23,27.2,27.21,48600.0,21.3721,21.3721,21.3486,21.3564,48600.0
2015-03-25 12:25:00,27.21,27.25,27.2,27.25,30600.0,21.3564,21.3878,21.3486,21.3878,30600.0
2015-03-25 12:30:00,27.24,27.25,27.22,27.23,34100.0,21.38,21.3878,21.3643,21.3721,34100.0
2015-03-25 12:35:00,27.23,27.26,27.23,27.26,13900.0,21.3721,21.3957,21.3721,21.3957,13900.0
2015-03-25 12:40:00,27.25,27.26,27.23,27.23,41600.0,21.3878,21.3957,21.3721,21.3721,41600.0
2015-03-25 12:45:00,27.24,27.26,27.24,27.25,9900.0,21.38,21.3957,21.38,21.3878,9900.0
2015-03-25 12:50:00,27.26,27.27,27.25,27.27,21400.0,21.3957,21.4035,21.3878,21.4035,21400.0
2015-03-25 12:55:00,27.27,27.3,27.27,27.3,20900.0,21.4035,21.4271,21.4035,21.4271,20900.0
2015-03-25 13:00:00,27.3,27.31,27.29,27.3,14400.0,21.4271,21.4349,21.4192,21.4271,14400.0
2015-03-25 13:05:00,27.31,27.31,27.28,27.28,24200.0,21.4349,21.4349,21.4114,21.4114,24200.0
2015-03-25 13:10:00,27.28,27.28,27.24,27.26,39300.0,21.4114,21.4114,21.38,21.3957,39300.0
2015-03-25 13:15:00,27.26,27.27,27.24,27.26,16500.0,21.3957,21.4035,21.38,21.3957,16500.0
2015-03-25 13:20:00,27.27,27.27,27.24,27.25,33600.0,21.4035,21.4035,21.38,21.3878,33600.0
2015-03-25 13:25:00,27.25,27.27,27.25,27.27,20700.0,21.3878,21.4035,21.3878,21.4035,20700.0
2015-03-25 13:30:00,27.26,27.26,27.24,27.24,4600.0,21.3957,21.3957,21.38,21.38,4600.0
2015-03-25 13:35:00,27.24,27.26,27.23,27.26,32300.0,21.38,21.3957,21.3721,21.3957,32300.0
2015-03-25 13:40:00,27.25,27.27,27.25,27.26,14400.0,21.3878,21.4035,21.3878,21.3957,14400.0
2015-03-25 13:45:00,27.26,27.26,27.23,27.24,11100.0,21.3957,21.3957,21.3721,21.38,11100.0
2015-03-25 13:50:00,27.25,27.26,27.23,27.25,16100.0,21.3878,21.3957,21.3721,21.3878,16100.0
2015-03-25 13:55:00,27.25,27.26,27.24,27.24,12700.0,21.3878,21.3957,21.38,21.38,12700.0
2015-03-25 14:00:00,27.24,27.26,27.23,27.25,21900.0,21.38,21.3957,21.3721,21.3878,21900.0
2015-03-25 14:05:00,27.26,27.26,27.21,27.21,7600.0,21.3957,21.3957,21.3564,21.3564,7600.0
2015-03-25 14:10:00,27.21,27.21,27.2,27.21,10700.0,21.3564,21.3564,21.3486,21.3564,10700.0
2015-03-25 14:15:00,27.2,27.24,27.2,27.23,25800.0,21.3486,21.38,21.3486,21.3721,25800.0
2015-03-25 14:20:00,27.23,27.26,27.23,27.23,22500.0,21.3721,21.3957,21.3721,21.3721,22500.0
2015-03-25 14:25:00,27.24,27.24,27.22,27.24,14200.0,21.38,21.38,21.3643,21.38,14200.0
2015-03-25 14:30:00,27.24,27.25,27.21,27.21,24700.0,21.38,21.3878,21.3564,21.3564,24700.0
2015-03-25 14:35:00,27.22,27.23,27.21,27.21,17700.0,21.3643,21.3721,21.3564,21.3564,17700.0
2015-03-25 14:40:00,27.22,27.22,27.19,27.2,21300.0,21.3643,21.3643,21.3407,21.3486,21300.0
2015-03-25 14:45:00,27.2,27.2,27.17,27.19,24100.0,21.3486,21.3486,21.325,21.3407,24100.0
2015-03-25 14:50:00,27.19,27.21,27.18,27.21,19300.0,21.3407,21.3564,21.3329,21.3564,19300.0
2015-03-25 14:55:00,27.21,27.23,27.19,27.2,27700.0,21.3564,21.3721,21.3407,21.3486,27700.0
2015-03-25 15:00:00,27.2,27.2,27.15,27.17,26500.0,21.3486,21.3486,21.3093,21.325,26500.0
2015-03-25 15:05:00,27.18,27.18,27.16,27.17,31300.0,21.3329,21.3329,21.3172,21.325,31300.0
2015-03-25 15:10:00,27.18,27.19,27.16,27.19,35700.0,21.3329,21.3407,21.3172,21.3407,35700.0
2015-03-25 15:15:00,27.18,27.19,27.15,27.16,21300.0,21.3329,21.3407,21.3093,21.3172,21300.0
2015-03-25 15:20:00,27.16,27.16,27.13,27.16,28100.0,21.3172,21.3172,21.2936,21.3172,28100.0
2015-03-25 15:25:00,27.16,27.16,27.14,27.15,25300.0,21.3172,21.3172,21.3015,21.3093,25300.0
2015-03-25 15:30:00,27.15,27.17,27.14,27.17,43600.0,21.3093,21.325,21.3015,21.325,43600.0
2015-03-25 15:35:00,27.17,27.18,27.16,27.16,38700.0,21.325,21.3329,21.3172,21.3172,38700.0
2015-03-25 15:40:00,27.17,27.17,27.12,27.14,126200.0,21.325,21.325,21.2858,21.3015,126200.0
2015-03-25 15:45:00,27.14,27.14,27.09,27.11,74600.0,21.3015,21.3015,21.2622,21.2779,74600.0
2015-03-25 15:50:00,27.11,27.11,27.07,27.08,75700.0,21.2779,21.2779,21.2465,21.2544,75700.0
2015-03-25 15:55:00,27.08,27.1,27.07,27.07,249300.0,21.2544,21.2701,21.2465,21.2465,249300.0
2015-03-26 09:30:00,26.97,27.01,26.88,27.01,68800.0,21.1681,21.1995,21.0974,21.1995,68800.0
2015-03-26 09:35:00,27.01,27.04,26.98,27.0,45400.0,21.1995,21.223,21.1759,21.1916,45400.0
2015-03-26 09:40:00,27.0,27.08,26.99,27.07,64200.0,21.1916,21.2544,21.1838,21.2465,64200.0
2015-03-26 09:45:00,27.07,27.12,27.05,27.11,66700.0,21.2465,21.2858,21.2308,21.2779,66700.0
2015-03-26 09:50:00,27.11,27.13,27.09,27.11,57000.0,21.2779,21.2936,21.2622,21.2779,57000.0
2015-03-26 09:55:00,27.11,27.12,27.08,27.08,163000.0,21.2779,21.2858,21.2544,21.2544,163000.0
2015-03-26 10:00:00,27.08,27.09,27.01,27.02,101900.0,21.2544,21.2622,21.1995,21.2073,101900.0
2015-03-26 10:05:00,27.02,27.04,26.94,26.94,67600.0,21.2073,21.223,21.1445,21.1445,67600.0
2015-03-26 10:10:00,26.94,26.94,26.9,26.91,32000.0,21.1445,21.1445,21.1131,21.121,32000.0
2015-03-26 10:15:00,26.9,26.9,26.85,26.86,47600.0,21.1131,21.1131,21.0739,21.0817,47600.0
2015-03-26 10:20:00,26.86,26.89,26.83,26.84,108400.0,21.0817,21.1053,21.0582,21.066,108400.0
2015-03-26 10:25:00,26.84,26.87,26.83,26.86,21800.0,21.066,21.0896,21.0582,21.0817,21800.0
2015-03-26 10:30:00,26.85,26.86,26.81,26.84,134100.0,21.0739,21.0817,21.0425,21.066,134100.0
2015-03-26 10:35:00,26.84,26.88,26.84,26.85,58600.0,21.066,21.0974,21.066,21.0739,58600.0
2015-03-26 10:40:00,26.86,26.88,26.86,26.87,41100.0,21.0817,21.0974,21.0817,21.0896,41100.0
2015-03-26 10:45:00,26.87,26.87,26.81,26.83,76900.0,21.0896,21.0896,21.0425,21.0582,76900.0
2015-03-26 10:50:00,26.84,26.88,26.84,26.88,85600.0,21.066,21.0974,21.066,21.0974,85600.0
2015-03-26 10:55:00,26.88,26.93,26.88,26.92,57400.0,21.0974,21.1367,21.0974,21.1288,57400.0
2015-03-26 11:00:00,26.93,26.95,26.92,26.95,32600.0,21.1367,21.1524,21.1288,21.1524,32600.0
2015-03-26 11:05:00,26.95,26.98,26.95,26.97,34500.0,21.1524,21.1759,21.1524,21.1681,34500.0
2015-03-26 11:10:00,26.97,26.97,26.94,26.95,17500.0,21.1681,21.1681,21.1445,21.1524,17500.0
2015-03-26 11:15:00,26.96,26.99,26.95,26.96,21100.0,21.1602,21.1838,21.1524,21.1602,21100.0
2015-03-26 11:20:00,26.96,26.98,26.95,26.98,10200.0,21.1602,21.1759,21.1524,21.1759,10200.0
2015-03-26 11:25:00,26.98,27.04,26.97,27.04,32400.0,21.1759,21.223,21.1681,21.223,32400.0
2015-03-26 11:30:00,27.03,27.07,27.03,27.07,61400.0,21.2152,21.2465,21.2152,21.2465,61400.0
2015-03-26 11:35:00,27.07,27.09,27.06,27.09,39700.0,21.2465,21.2622,21.2387,21.2622,39700.0
2015-03-26 11:40:00,27.09,27.14,27.09,27.12,42200.0,21.2622,21.3015,21.2622,21.2858,42200.0
2015-03-26 11:45:00,27.12,27.13,27.09,27.09,14700.0,21.2858,21.2936,21.2622,21.2622,14700.0
2015-03-26 11:50:00,27.09,27.1,27.07,27.08,23700.0,21.2622,21.2701,21.2465,21.2544,23700.0
2015-03-26 11:55:00,27.07,27.1,27.07,27.1,22300.0,21.2465,21.2701,21.2465,21.2701,22300.0
2015-03-26 12:00:00,27.09,27.1,27.07,27.08,17200.0,21.2622,21.2701,21.2465,21.2544,17200.0
2015-03-26 12:05:00,27.07,27.08,27.06,27.06,8700.0,21.2465,21.2544,21.2387,21.2387,8700.0
2015-03-26 12:10:00,27.07,27.07,27.06,27.06,9000.0,21.2465,21.2465,21.2387,21.2387,9000.0
2015-03-26 12:15:00,27.07,27.07,27.04,27.05,21400.0,21.2465,21.2465,21.223,21.2308,21400.0
2015-03-26 12:20:00,27.05,27.05,27.01,27.02,18600.0,21.2308,21.2308,21.1995,21.2073,18600.0
2015-03-26 12:25:00,27.02,27.02,27.0,27.01,15500.0,21.2073,21.2073,21.1916,21.1995,15500.0
2015-03-26 12:30:00,27.01,27.02,27.01,27.02,15000.0,21.1995,21.2073,21.1995,21.2073,15000.0
2015-03-26 12:35:00,27.02,27.02,27.0,27.01,13000.0,21.2073,21.2073,21.1916,21.1995,13000.0
2015-03-26 12:40:00,27.01,27.01,26.97,26.99,24500.0,21.1995,21.1995,21.1681,21.1838,24500.0
2015-03-26 12:45:00,26.99,27.0,26.98,26.99,11100.0,21.1838,21.1916,21.1759,21.1838,11100.0
2015-03-26 12:50:00,27.0,27.03,26.99,27.03,19000.0,21.1916,21.2152,21.1838,21.2152,19000.0
2015-03-26 12:55:00,27.03,27.03,27.01,27.02,22700.0,21.2152,21.2152,21.1995,21.2073,22700.0
2015-03-26 13:00:00,27.02,27.04,27.01,27.02,14400.0,21.2073,21.223,21.1995,21.2073,14400.0
2015-03-26 13:05:00,27.02,27.02,26.99,27.0,27300.0,21.2073,21.2073,21.1838,21.1916,27300.0
2015-03-26 13:10:00,27.0,27.01,26.96,26.97,19400.0,21.1916,21.1995,21.1602,21.1681,19400.0
2015-03-26 13:15:00,26.96,26.98,26.96,26.98,22300.0,21.1602,21.1759,21.1602,21.1759,22300.0
2015-03-26 13:20:00,26.98,26.99,26.97,26.99,16800.0,21.1759,21.1838,21.1681,21.1838,16800.0
2015-03-26 13:25:00,26.99,27.0,26.98,27.0,25100.0,21.1838,21.1916,21.1759,21.1916,25100.0
2015-03-26 13:30:00,27.0,27.01,26.98,26.98,29300.0,21.1916,21.1995,21.1759,21.1759,29300.0
2015-03-26 13:35:00,26.98,26.99,26.98,26.98,5500.0,21.1759,21.1838,21.1759,21.1759,5500.0
2015-03-26 13:40:00,26.99,27.02,26.98,27.01,19500.0,21.1838,21.2073,21.1759,21.1995,19500.0
2015-03-26 13:45:00,27.02,27.03,27.01,27.02,27600.0,21.2073,21.2152,21.1995,21.2073,27600.0
2015-03-26 13:50:00,27.02,27.03,27.01,27.02,20200.0,21.2073,21.2152,21.1995,21.2073,20200.0
2015-03-26 13:55:00,27.02,27.03,27.01,27.01,21100.0,21.2073,21.2152,21.1995,21.1995,21100.0
2015-03-26 14:00:00,27.02,27.02,27.0,27.0,21300.0,21.2073,21.2073,21.1916,21.1916,21300.0
2015-03-26 14:05:00,27.0,27.01,26.98,26.98,20200.0,21.1916,21.1995,21.1759,21.1759,20200.0
2015-03-26 14:10:00,26.99,27.0,26.97,26.98,35500.0,21.1838,21.1916,21.1681,21.1759,35500.0
2015-03-26 14:15:00,26.98,26.98,26.96,26.97,36200.0,21.1759,21.1759,21.1602,21.1681,36200.0
2015-03-26 14:20:00,26.97,26.98,26.95,26.95,37800.0,21.1681,21.1759,21.1524,21.1524,37800.0
2015-03-26 14:25:00,26.96,26.96,26.95,26.95,18800.0,21.1602,21.1602,21.1524,21.1524,18800.0
2015-03-26 14:30:00,26.94,26.96,26.94,26.95,29700.0,21.1445,21.1602,21.1445,21.1524,29700.0
2015-03-26 14:35:00,26.95,26.96,26.94,26.95,17800.0,21.1524,21.1602,21.1445,21.1524,17800.0
2015-03-26 14:40:00,26.94,26.97,26.94,26.97,42400.0,21.1445,21.1681,21.1445,21.1681,42400.0
2015-03-26 14:45:00,26.97,26.98,26.95,26.96,47400.0,21.1681,21.1759,21.1524,21.1602,47400.0
2015-03-26 14:50:00,26.96,26.96,26.92,26.96,20900.0,21.1602,21.1602,21.1288,21.1602,20900.0
2015-03-26 14:55:00,26.95,26.97,26.93,26.93,38300.0,21.1524,21.1681,21.1367,21.1367,38300.0
2015-03-26 15:00:00,26.93,26.93,26.9,26.93,30600.0,21.1367,21.1367,21.1131,21.1367,30600.0
2015-03-26 15:05:00,26.92,26.94,26.91,26.93,38400.0,21.1288,21.1445,21.121,21.1367,38400.0
2015-03-26 15:10:00,26.93,26.95,26.93,26.94,21500.0,21.1367,21.1524,21.1367,21.1445,21500.0
2015-03-26 15:15:00,26.94,26.98,26.94,26.96,56900.0,21.1445,21.1759,21.1445,21.1602,56900.0
2015-03-26 15:20:00,26.96,26.96,26.94,26.95,23500.0,21.1602,21.1602,21.1445,21.1524,23500.0
2015-03-26 15:25:00,26.95,26.96,26.94,26.94,24300.0,21.1524,21.1602,21.1445,21.1445,24300.0
2015-03-26 15:30:00,26.94,26.98,26.93,26.97,71500.0,21.1445,21.1759,21.1367,21.1681,71500.0
2015-03-26 15:35:00,26.98,27.0,26.96,26.96,61000.0,21.1759,21.1916,21.1602,21.1602,61000.0
2015-03-26 15:40:00,26.97,26.98,26.94,26.98,68100.0,21.1681,21.1759,21.1445,21.1759,68100.0
2015-03-26 15:45:00,26.97,26.99,26.96,26.98,102400.0,21.1681,21.1838,21.1602,21.1759,102400.0
2015-03-26 15:50:00,26.98,26.98,26.95,26.95,51300.0,21.1759,21.1759,21.1524,21.1524,51300.0
2015-03-26 15:55:00,26.96,26.96,26.92,26.93,137300.0,21.1602,21.1602,21.1288,21.1367,137300.0
2015-03-27 09:30:00,26.92,26.99,26.88,26.98,38100.0,21.1288,21.1838,21.0974,21.1759,38100.0
2015-03-27 09:35:00,26.97,26.98,26.88,26.89,21700.0,21.1681,21.1759,21.0974,21.1053,21700.0
2015-03-27 09:40:00,26.88,26.89,26.84,26.87,21000.0,21.0974,21.1053,21.066,21.0896,21000.0
2015-03-27 09:45:00,26.88,26.9,26.86,26.9,10600.0,21.0974,21.1131,21.0817,21.1131,10600.0
2015-03-27 09:50:00,26.91,26.96,26.86,26.95,22500.0,21.121,21.1602,21.0817,21.1524,22500.0
2015-03-27 09:55:00,26.94,26.98,26.93,26.96,12900.0,21.1445,21.1759,21.1367,21.1602,12900.0
2015-03-27 10:00:00,26.95,26.99,26.94,26.99,14300.0,21.1524,21.1838,21.1445,21.1838,14300.0
2015-03-27 10:05:00,27.0,27.0,26.97,26.99,26600.0,21.1916,21.1916,21.1681,21.1838,26600.0
2015-03-27 10:10:00,26.98,26.98,26.93,26.95,39200.0,21.1759,21.1759,21.1367,21.1524,39200.0
2015-03-27 10:15:00,26.95,26.95,26.93,26.94,24800.0,21.1524,21.1524,21.1367,21.1445,24800.0
2015-03-27 10:20:00,26.95,26.98,26.95,26.98,33600.0,21.1524,21.1759,21.1524,21.1759,33600.0
2015-03-27 10:25:00,26.99,26.99,26.96,26.97,35400.0,21.1838,21.1838,21.1602,21.1681,35400.0
2015-03-27 10:30:00,26.98,26.98,26.93,26.94,48900.0,21.1759,21.1759,21.1367,21.1445,48900.0
2015-03-27 10:35:00,26.94,27.0,26.94,27.0,28800.0,21.1445,21.1916,21.1445,21.1916,28800.0
2015-03-27 10:40:00,27.0,27.0,26.98,26.99,13900.0,21.1916,21.1916,21.1759,21.1838,13900.0
2015-03-27 10:45:00,27.0,27.0,26.98,26.99,17400.0,21.1916,21.1916,21.1759,21.1838,17400.0
2015-03-27 10:50:00,26.99,27.0,26.97,26.98,14200.0,21.1838,21.1916,21.1681,21.1759,14200.0
2015-03-27 10:55:00,26.98,27.02,26.98,27.02,10700.0,21.1759,21.2073,21.1759,21.2073,10700.0
2015-03-27 11:00:00,27.01,27.04,27.0,27.04,22100.0,21.1995,21.223,21.1916,21.223,22100.0
2015-03-27 11:05:00,27.04,27.05,27.03,27.04,7900.0,21.223,21.2308,21.2152,21.223,7900.0
2015-03-27 11:10:00,27.03,27.05,27.02,27.05,39300.0,21.2152,21.2308,21.2073,21.2308,39300.0
2015-03-27 11:15:00,27.05,27.05,27.02,27.02,14700.0,21.2308,21.2308,21.2073,21.2073,14700.0
2015-03-27 11:20:00,27.03,27.04,27.02,27.04,22800.0,21.2152,21.223,21.2073,21.223,22800.0
2015-03-27 11:25:00,27.03,27.04,26.98,26.98,49400.0,21.2152,21.223,21.1759,21.1759,49400.0
2015-03-27 11:30:00,26.98,26.99,26.98,26.99,5300.0,21.1759,21.1838,21.1759,21.1838,5300.0
2015-03-27 11:35:00,26.98,27.0,26.98,27.0,22300.0,21.1759,21.1916,21.1759,21.1916,22300.0
2015-03-27 11:40:00,27.0,27.0,26.97,26.98,35100.0,21.1916,21.1916,21.1681,21.1759,35100.0
2015-03-27 11:45:00,26.98,26.99,26.97,26.98,8300.0,21.1759,21.1838,21.1681,21.1759,8300.0
2015-03-27 11:50:00,26.98,26.99,26.96,26.96,34800.0,21.1759,21.1838,21.1602,21.1602,34800.0
2015-03-27 11:55:00,26.96,26.96,26.92,26.96,54700.0,21.1602,21.1602,21.1288,21.1602,54700.0
2015-03-27 12:00:00,26.96,26.96,26.94,26.96,20400.0,21.1602,21.1602,21.1445,21.1602,20400.0
2015-03-27 12:05:00,26.96,26.96,26.94,26.95,37700.0,21.1602,21.1602,21.1445,21.1524,37700.0
2015-03-27 12:10:00,26.95,26.95,26.92,26.92,25300.0,21.1524,21.1524,21.1288,21.1288,25300.0
2015-03-27 12:15:00,26.92,26.93,26.91,26.91,26400.0,21.1288,21.1367,21.121,21.121,26400.0
2015-03-27 12:20:00,26.91,26.92,26.91,26.91,2200.0,21.121,21.1288,21.121,21.121,2200.0
2015-03-27 12:25:00,26.92,26.92,26.87,26.87,28500.0,21.1288,21.1288,21.0896,21.0896,28500.0
2015-03-27 12:30:00,26.87,26.91,26.87,26.91,29900.0,21.0896,21.121,21.0896,21.121,29900.0
2015-03-27 12:35:00,26.9,26.91,26.89,26.9,28700.0,21.1131,21.121,21.1053,21.1131,28700.0
2015-03-27 12:40:00,26.91,26.92,26.9,26.92,1400.0,21.121,21.1288,21.1131,21.1288,1400.0
2015-03-27 12:45:00,26.92,26.93,26.9,26.93,31900.0,21.1288,21.1367,21.1131,21.1367,31900.0
2015-03-27 12:50:00,26.93,26.97,26.93,26.97,10200.0,21.1367,21.1681,21.1367,21.1681,10200.0
2015-03-27 12:55:00,26.97,27.01,26.96,27.0,28400.0,21.1681,21.1995,21.1602,21.1916,28400.0
2015-03-27 13:00:00,27.0,27.01,26.99,27.0,18300.0,21.1916,21.1995,21.1838,21.1916,18300.0
2015-03-27 13:05:00,26.99,27.0,26.99,26.99,4800.0,21.1838,21.1916,21.1838,21.1838,4800.0
2015-03-27 13:10:00,27.0,27.0,26.99,27.0,9900.0,21.1916,21.1916,21.1838,21.1916,9900.0
2015-03-27 13:15:00,27.0,27.0,26.98,26.99,36900.0,21.1916,21.1916,21.1759,21.1838,36900.0
2015-03-27 13:20:00,26.98,27.0,26.98,27.0,13800.0,21.1759,21.1916,21.1759,21.1916,13800.0
2015-03-27 13:25:00,26.99,27.0,26.99,27.0,8200.0,21.1838,21.1916,21.1838,21.1916,8200.0
2015-03-27 13:30:00,27.0,27.01,26.99,27.01,17900.0,21.1916,21.1995,21.1838,21.1995,17900.0
2015-03-27 13:35:00,27.01,27.01,26.99,26.99,19700.0,21.1995,21.1995,21.1838,21.1838,19700.0
2015-03-27 13:40:00,27.0,27.02,26.99,26.99,42900.0,21.1916,21.2073,21.1838,21.1838,42900.0
2015-03-27 13:45:00,27.0,27.0,26.98,26.98,5700.0,21.1916,21.1916,21.1759,21.1759,5700.0
2015-03-27 13:50:00,26.98,26.99,26.98,26.99,1100.0,21.1759,21.1838,21.1759,21.1838,1100.0
2015-03-27 13:55:00,26.99,27.01,26.99,27.0,26800.0,21.1838,21.1995,21.1838,21.1916,26800.0
2015-03-27 14:00:00,26.99,27.01,26.99,26.99,15300.0,21.1838,21.1995,21.1838,21.1838,15300.0
2015-03-27 14:05:00,27.0,27.0,26.98,26.99,16300.0,21.1916,21.1916,21.1759,21.1838,16300.0
2015-03-27 14:10:00,27.0,27.01,26.99,27.01,10600.0,21.1916,21.1995,21.1838,21.1995,10600.0
2015-03-27 14:15:00,27.01,27.01,26.99,26.99,25000.0,21.1995,21.1995,21.1838,21.1838,25000.0
2015-03-27 14:20:00,26.99,27.0,26.99,26.99,4000.0,21.1838,21.1916,21.1838,21.1838,4000.0
2015-03-27 14:25:00,26.99,27.0,26.99,26.99,7400.0,21.1838,21.1916,21.1838,21.1838,7400.0
2015-03-27 14:30:00,27.0,27.01,26.99,27.01,15900.0,21.1916,21.1995,21.1838,21.1995,15900.0
2015-03-27 14:35:00,27.0,27.01,27.0,27.0,2300.0,21.1916,21.1995,21.1916,21.1916,2300.0
2015-03-27 14:40:00,27.01,27.02,27.0,27.02,19200.0,21.1995,21.2073,21.1916,21.2073,19200.0
2015-03-27 14:45:00,27.02,27.03,27.02,27.03,23700.0,21.2073,21.2152,21.2073,21.2152,23700.0
2015-03-27 14:50:00,27.03,27.03,27.02,27.03,6700.0,21.2152,21.2152,21.2073,21.2152,6700.0
2015-03-27 14:55:00,27.03,27.04,27.03,27.03,13500.0,21.2152,21.223,21.2152,21.2152,13500.0
2015-03-27 15:00:00,27.04,27.05,27.04,27.04,28600.0,21.223,21.2308,21.223,21.223,28600.0
2015-03-27 15:05:00,27.04,27.05,27.02,27.03,33500.0,21.223,21.2308,21.2073,21.2152,33500.0
2015-03-27 15:10:00,27.03,27.03,27.01,27.01,11600.0,21.2152,21.2152,21.1995,21.1995,11600.0
2015-03-27 15:15:00,27.01,27.02,27.0,27.0,21200.0,21.1995,21.2073,21.1916,21.1916,21200.0
2015-03-27 15:20:00,27.0,27.01,27.0,27.0,21100.0,21.1916,21.1995,21.1916,21.1916,21100.0
2015-03-27 15:25:00,27.0,27.01,27.0,27.0,7100.0,21.1916,21.1995,21.1916,21.1916,7100.0
2015-03-27 15:30:00,27.01,27.04,27.0,27.04,54400.0,21.1995,21.223,21.1916,21.223,54400.0
2015-03-27 15:35:00,27.04,27.06,27.03,27.06,26100.0,21.223,21.2387,21.2152,21.2387,26100.0
2015-03-27 15:40:00,27.06,27.07,27.05,27.06,27100.0,21.2387,21.2465,21.2308,21.2387,27100.0
2015-03-27 15:45:00,27.06,27.07,27.03,27.04,91600.0,21.2387,21.2465,21.2152,21.223,91600.0
2015-03-27 15:50:00,27.04,27.05,27.04,27.05,37400.0,21.223,21.2308,21.223,21.2308,37400.0
2015-03-27 15:55:00,27.04,27.05,27.03,27.04,163700.0,21.223,21.2308,21.2152,21.223,163700.0
2015-03-30 09:30:00,27.12,27.2,27.12,27.2,46200.0,21.2858,21.3486,21.2858,21.3486,46200.0
2015-03-30 09:35:00,27.22,27.25,27.22,27.25,18400.0,21.3643,21.3878,21.3643,21.3878,18400.0
2015-03-30 09:40:00,27.27,27.29,27.26,27.27,16300.0,21.4035,21.4192,21.3957,21.4035,16300.0
2015-03-30 09:45:00,27.28,27.33,27.28,27.3,15200.0,21.4114,21.4506,21.4114,21.4271,15200.0
2015-03-30 09:50:00,27.31,27.33,27.29,27.29,27400.0,21.4349,21.4506,21.4192,21.4192,27400.0
2015-03-30 09:55:00,27.29,27.3,27.28,27.28,9500.0,21.4192,21.4271,21.4114,21.4114,9500.0
2015-03-30 10:00:00,27.28,27.3,27.27,27.29,67500.0,21.4114,21.4271,21.4035,21.4192,67500.0
2015-03-30 10:05:00,27.29,27.29,27.26,27.28,27100.0,21.4192,21.4192,21.3957,21.4114,27100.0
2015-03-30 10:10:00,27.28,27.31,27.28,27.31,30300.0,21.4114,21.4349,21.4114,21.4349,30300.0
2015-03-30 10:15:00,27.3,27.32,27.29,27.3,53300.0,21.4271,21.4428,21.4192,21.4271,53300.0
2015-03-30 10:20:00,27.3,27.31,27.26,27.27,14000.0,21.4271,21.4349,21.3957,21.4035,14000.0
2015-03-30 10:25:00,27.27,27.29,27.27,27.29,7100.0,21.4035,21.4192,21.4035,21.4192,7100.0
2015-03-30 10:30:00,27.29,27.29,27.26,27.26,15200.0,21.4192,21.4192,21.3957,21.3957,15200.0
2015-03-30 10:35:00,27.26,27.26,27.24,27.25,23900.0,21.3957,21.3957,21.38,21.3878,23900.0
2015-03-30 10:40:00,27.25,27.26,27.23,27.25,19800.0,21.3878,21.3957,21.3721,21.3878,19800.0
2015-03-30 10:45:00,27.25,27.28,27.25,27.27,16500.0,21.3878,21.4114,21.3878,21.4035,16500.0
2015-03-30 10:50:00,27.26,27.28,27.26,27.27,28400.0,21.3957,21.4114,21.3957,21.4035,28400.0
2015-03-30 10:55:00,27.27,27.29,27.27,27.29,18800.0,21.4035,21.4192,21.4035,21.4192,18800.0
2015-03-30 11:00:00,27.29,27.29,27.27,27.29,19700.0,21.4192,21.4192,21.4035,21.4192,19700.0
2015-03-30 11:05:00,27.28,27.29,27.26,27.29,14600.0,21.4114,21.4192,21.3957,21.4192,14600.0
2015-03-30 11:10:00,27.29,27.32,27.28,27.32,23100.0,21.4192,21.4428,21.4114,21.4428,23100.0
2015-03-30 11:15:00,27.32,27.32,27.3,27.3,12100.0,21.4428,21.4428,21.4271,21.4271,12100.0
2015-03-30 11:20:00,27.3,27.3,27.29,27.29,6600.0,21.4271,21.4271,21.4192,21.4192,6600.0
2015-03-30 11:25:00,27.3,27.31,27.29,27.3,14800.0,21.4271,21.4349,21.4192,21.4271,14800.0
2015-03-30 11:30:00,27.3,27.32,27.29,27.29,36800.0,21.4271,21.4428,21.4192,21.4192,36800.0
2015-03-30 11:35:00,27.29,27.31,27.29,27.31,7300.0,21.4192,21.4349,21.4192,21.4349,7300.0
2015-03-30 11:40:00,27.3,27.31,27.3,27.31,11400.0,21.4271,21.4349,21.4271,21.4349,11400.0
2015-03-30 11:45:00,27.31,27.31,27.3,27.31,3700.0,21.4349,21.4349,21.4271,21.4349,3700.0
2015-03-30 11:50:00,27.31,27.31,27.28,27.29,24300.0,21.4349,21.4349,21.4114,21.4192,24300.0
2015-03-30 11:55:00,27.28,27.31,27.28,27.3,15300.0,21.4114,21.4349,21.4114,21.4271,15300.0
2015-03-30 12:00:00,27.31,27.31,27.29,27.3,20800.0,21.4349,21.4349,21.4192,21.4271,20800.0
2015-03-30 12:05:00,27.29,27.31,27.29,27.3,10700.0,21.4192,21.4349,21.4192,21.4271,10700.0
2015-03-30 12:10:00,27.31,27.31,27.3,27.31,2900.0,21.4349,21.4349,21.4271,21.4349,2900.0
2015-03-30 12:15:00,27.31,27.35,27.3,27.33,52000.0,21.4349,21.4663,21.4271,21.4506,52000.0
2015-03-30 12:20:00,27.34,27.36,27.33,27.36,8600.0,21.4585,21.4742,21.4506,21.4742,8600.0
2015-03-30 12:25:00,27.36,27.37,27.34,27.34,12400.0,21.4742,21.482,21.4585,21.4585,12400.0
2015-03-30 12:30:00,27.35,27.36,27.34,27.36,8800.0,21.4663,21.4742,21.4585,21.4742,8800.0
2015-03-30 12:35:00,27.36,27.36,27.34,27.36,29800.0,21.4742,21.4742,21.4585,21.4742,29800.0
2015-03-30 12:40:00,27.35,27.39,27.35,27.39,15600.0,21.4663,21.4977,21.4663,21.4977,15600.0
2015-03-30 12:45:00,27.38,27.4,27.38,27.4,9200.0,21.4899,21.5056,21.4899,21.5056,9200.0
2015-03-30 12:50:00,27.4,27.41,27.39,27.41,4700.0,21.5056,21.5134,21.4977,21.5134,4700.0
2015-03-30 12:55:00,27.4,27.41,27.38,27.38,21800.0,21.5056,21.5134,21.4899,21.4899,21800.0
2015-03-30 13:00:00,27.39,27.39,27.38,27.38,24900.0,21.4977,21.4977,21.4899,21.4899,24900.0
2015-03-30 13:05:00,27.38,27.41,27.38,27.41,8500.0,21.4899,21.5134,21.4899,21.5134,8500.0
2015-03-30 13:10:00,27.41,27.42,27.41,27.42,5500.0,21.5134,21.5213,21.5134,21.5213,5500.0
2015-03-30 13:15:00,27.42,27.44,27.42,27.44,7200.0,21.5213,21.537,21.5213,21.537,7200.0
2015-03-30 13:20:00,27.44,27.46,27.43,27.46,13000.0,21.537,21.5526,21.5291,21.5526,13000.0
2015-03-30 13:25:00,27.46,27.46,27.44,27.45,47700.0,21.5526,21.5526,21.537,21.5448,47700.0
2015-03-30 13:30:00,27.45,27.45,27.44,27.45,6500.0,21.5448,21.5448,21.537,21.5448,6500.0
2015-03-30 13:35:00,27.45,27.46,27.44,27.45,19600.0,21.5448,21.5526,21.537,21.5448,19600.0
2015-03-30 13:40:00,27.45,27.45,27.43,27.44,49900.0,21.5448,21.5448,21.5291,21.537,49900.0
2015-03-30 13:45:00,27.44,27.44,27.43,27.44,10100.0,21.537,21.537,21.5291,21.537,10100.0
2015-03-30 13:50:00,27.43,27.44,27.41,27.41,36700.0,21.5291,21.537,21.5134,21.5134,36700.0
2015-03-30 13:55:00,27.42,27.43,27.41,27.43,20300.0,21.5213,21.5291,21.5134,21.5291,20300.0
2015-03-30 14:00:00,27.43,27.44,27.42,27.44,21300.0,21.5291,21.537,21.5213,21.537,21300.0
2015-03-30 14:05:00,27.44,27.45,27.43,27.45,20500.0,21.537,21.5448,21.5291,21.5448,20500.0
2015-03-30 14:10:00,27.45,27.45,27.44,27.45,38400.0,21.5448,21.5448,21.537,21.5448,38400.0
2015-03-30 14:15:00,27.45,27.45,27.44,27.45,16000.0,21.5448,21.5448,21.537,21.5448,16000.0
2015-03-30 14:20:00,27.44,27.45,27.44,27.45,11400.0,21.537,21.5448,21.537,21.5448,11400.0
2015-03-30 14:25:00,27.46,27.46,27.45,27.46,18300.0,21.5526,21.5526,21.5448,21.5526,18300.0
2015-03-30 14:30:00,27.46,27.48,27.45,27.46,53500.0,21.5526,21.5683,21.5448,21.5526,53500.0
2015-03-30 14:35:00,27.46,27.46,27.43,27.43,44500.0,21.5526,21.5526,21.5291,21.5291,44500.0
2015-03-30 14:40:00,27.44,27.44,27.43,27.43,3000.0,21.537,21.537,21.5291,21.5291,3000.0
2015-03-30 14:45:00,27.43,27.45,27.43,27.44,61600.0,21.5291,21.5448,21.5291,21.537,61600.0
2015-03-30 14:50:00,27.45,27.45,27.44,27.45,5000.0,21.5448,21.5448,21.537,21.5448,5000.0
2015-03-30 14:55:00,27.45,27.45,27.44,27.44,14200.0,21.5448,21.5448,21.537,21.537,14200.0
2015-03-30 15:00:00,27.45,27.45,27.42,27.43,51600.0,21.5448,21.5448,21.5213,21.5291,51600.0
2015-03-30 15:05:00,27.42,27.43,27.42,27.43,15400.0,21.5213,21.5291,21.5213,21.5291,15400.0
2015-03-30 15:10:00,27.42,27.43,27.42,27.43,9300.0,21.5213,21.5291,21.5213,21.5291,9300.0
2015-03-30 15:15:00,27.42,27.43,27.42,27.43,20900.0,21.5213,21.5291,21.5213,21.5291,20900.0
2015-03-30 15:20:00,27.42,27.43,27.42,27.43,25900.0,21.5213,21.5291,21.5213,21.5291,25900.0
2015-03-30 15:25:00,27.43,27.43,27.35,27.35,133400.0,21.5291,21.5291,21.4663,21.4663,133400.0
2015-03-30 15:30:00,27.35,27.36,27.34,27.34,192200.0,21.4663,21.4742,21.4585,21.4585,192200.0
2015-03-30 15:35:00,27.35,27.35,27.34,27.35,130800.0,21.4663,21.4663,21.4585,21.4663,130800.0
2015-03-30 15:40:00,27.35,27.38,27.34,27.38,60600.0,21.4663,21.4899,21.4585,21.4899,60600.0
2015-03-30 15:45:00,27.38,27.38,27.35,27.36,87600.0,21.4899,21.4899,21.4663,21.4742,87600.0
2015-03-30 15:50:00,27.36,27.37,27.35,27.36,63100.0,21.4742,21.482,21.4663,21.4742,63100.0
2015-03-30 15:55:00,27.37,27.38,27.36,27.37,199800.0,21.482,21.4899,21.4742,21.482,199800.0
2015-03-31 09:30:00,27.18,27.24,27.03,27.05,76400.0,21.3329,21.38,21.2152,21.2308,76400.0
2015-03-31 09:35:00,27.05,27.1,27.05,27.09,50400.0,21.2308,21.2701,21.2308,21.2622,50400.0
2015-03-31 09:40:00,27.08,27.09,26.99,27.0,47200.0,21.2544,21.2622,21.1838,21.1916,47200.0
2015-03-31 09:45:00,27.0,27.06,27.0,27.04,28900.0,21.1916,21.2387,21.1916,21.223,28900.0
2015-03-31 09:50:00,27.03,27.05,27.01,27.05,26500.0,21.2152,21.2308,21.1995,21.2308,26500.0
2015-03-31 09:55:00,27.05,27.13,27.04,27.13,35200.0,21.2308,21.2936,21.223,21.2936,35200.0
2015-03-31 10:00:00,27.13,27.18,27.12,27.15,25100.0,21.2936,21.3329,21.2858,21.3093,25100.0
2015-03-31 10:05:00,27.14,27.17,27.13,27.17,30400.0,21.3015,21.325,21.2936,21.325,30400.0
2015-03-31 10:10:00,27.17,27.18,27.14,27.15,22800.0,21.325,21.3329,21.3015,21.3093,22800.0
2015-03-31 10:15:00,27.16,27.16,27.14,27.16,16400.0,21.3172,21.3172,21.3015,21.3172,16400.0
2015-03-31 10:20:00,27.15,27.18,27.14,27.17,14000.0,21.3093,21.3329,21.3015,21.325,14000.0
2015-03-31 10:25:00,27.17,27.21,27.17,27.19,20200.0,21.325,21.3564,21.325,21.3407,20200.0
2015-03-31 10:30:00,27.19,27.21,27.19,27.21,11100.0,21.3407,21.3564,21.3407,21.3564,11100.0
2015-03-31 10:35:00,27.21,27.22,27.19,27.2,5800.0,21.3564,21.3643,21.3407,21.3486,5800.0
2015-03-31 10:40:00,27.2,27.23,27.19,27.22,18400.0,21.3486,21.3721,21.3407,21.3643,18400.0
2015-03-31 10:45:00,27.23,27.27,27.23,27.25,27400.0,21.3721,21.4035,21.3721,21.3878,27400.0
2015-03-31 10:50:00,27.26,27.26,27.24,27.24,16000.0,21.3957,21.3957,21.38,21.38,16000.0
2015-03-31 10:55:00,27.24,27.27,27.23,27.25,29700.0,21.38,21.4035,21.3721,21.3878,29700.0
2015-03-31 11:00:00,27.25,27.28,27.25,27.28,13800.0,21.3878,21.4114,21.3878,21.4114,13800.0
2015-03-31 11:05:00,27.28,27.31,27.28,27.31,25100.0,21.4114,21.4349,21.4114,21.4349,25100.0
2015-03-31 11:10:00,27.3,27.34,27.3,27.33,18000.0,21.4271,21.4585,21.4271,21.4506,18000.0
2015-03-31 11:15:00,27.33,27.33,27.31,27.32,14700.0,21.4506,21.4506,21.4349,21.4428,14700.0
2015-03-31 11:20:00,27.32,27.32,27.29,27.3,23200.0,21.4428,21.4428,21.4192,21.4271,23200.0
2015-03-31 11:25:00,27.3,27.31,27.28,27.29,25500.0,21.4271,21.4349,21.4114,21.4192,25500.0
2015-03-31 11:30:00,27.29,27.29,27.25,27.25,17400.0,21.4192,21.4192,21.3878,21.3878,17400.0
2015-03-31 11:35:00,27.25,27.26,27.24,27.26,14000.0,21.3878,21.3957,21.38,21.3957,14000.0
2015-03-31 11:40:00,27.26,27.27,27.24,27.25,18100.0,21.3957,21.4035,21.38,21.3878,18100.0
2015-03-31 11:45:00,27.25,27.27,27.24,27.26,10700.0,21.3878,21.4035,21.38,21.3957,10700.0
2015-03-31 11:50:00,27.27,27.28,27.24,27.24,15800.0,21.4035,21.4114,21.38,21.38,15800.0
2015-03-31 11:55:00,27.24,27.25,27.23,27.24,17700.0,21.38,21.3878,21.3721,21.38,17700.0
2015-03-31 12:00:00,27.23,27.24,27.21,27.21,18700.0,21.3721,21.38,21.3564,21.3564,18700.0
2015-03-31 12:05:00,27.21,27.23,27.21,27.22,11000.0,21.3564,21.3721,21.3564,21.3643,11000.0
2015-03-31 12:10:00,27.22,27.24,27.22,27.23,17200.0,21.3643,21.38,21.3643,21.3721,17200.0
2015-03-31 12:15:00,27.24,27.26,27.23,27.23,18000.0,21.38,21.3957,21.3721,21.3721,18000.0
2015-03-31 12:20:00,27.24,27.26,27.23,27.25,7500.0,21.38,21.3957,21.3721,21.3878,7500.0
2015-03-31 12:25:00,27.24,27.26,27.23,27.26,16900.0,21.38,21.3957,21.3721,21.3957,16900.0
2015-03-31 12:30:00,27.25,27.25,27.23,27.25,23200.0,21.3878,21.3878,21.3721,21.3878,23200.0
2015-03-31 12:35:00,27.25,27.27,27.24,27.27,17700.0,21.3878,21.4035,21.38,21.4035,17700.0
2015-03-31 12:40:00,27.27,27.28,27.25,27.26,12100.0,21.4035,21.4114,21.3878,21.3957,12100.0
2015-03-31 12:45:00,27.26,27.26,27.24,27.25,21000.0,21.3957,21.3957,21.38,21.3878,21000.0
2015-03-31 12:50:00,27.25,27.26,27.24,27.25,9700.0,21.3878,21.3957,21.38,21.3878,9700.0
2015-03-31 12:55:00,27.25,27.26,27.24,27.25,66000.0,21.3878,21.3957,21.38,21.3878,66000.0
2015-03-31 13:00:00,27.25,27.26,27.24,27.25,111300.0,21.3878,21.3957,21.38,21.3878,111300.0
2015-03-31 13:05:00,27.26,27.26,27.23,27.23,25000.0,21.3957,21.3957,21.3721,21.3721,25000.0
2015-03-31 13:10:00,27.24,27.24,27.21,27.24,35100.0,21.38,21.38,21.3564,21.38,35100.0
2015-03-31 13:15:00,27.24,27.27,27.24,27.27,10300.0,21.38,21.4035,21.38,21.4035,10300.0
2015-03-31 13:20:00,27.27,27.27,27.26,27.27,5500.0,21.4035,21.4035,21.3957,21.4035,5500.0
2015-03-31 13:25:00,27.27,27.27,27.24,27.24,22600.0,21.4035,21.4035,21.38,21.38,22600.0
2015-03-31 13:30:00,27.25,27.26,27.24,27.26,15700.0,21.3878,21.3957,21.38,21.3957,15700.0
2015-03-31 13:35:00,27.25,27.26,27.24,27.25,15700.0,21.3878,21.3957,21.38,21.3878,15700.0
2015-03-31 13:40:00,27.25,27.28,27.24,27.28,16100.0,21.3878,21.4114,21.38,21.4114,16100.0
2015-03-31 13:45:00,27.28,27.28,27.24,27.27,33500.0,21.4114,21.4114,21.38,21.4035,33500.0
2015-03-31 13:50:00,27.27,27.27,27.26,27.27,3400.0,21.4035,21.4035,21.3957,21.4035,3400.0
2015-03-31 13:55:00,27.27,27.27,27.22,27.23,157600.0,21.4035,21.4035,21.3643,21.3721,157600.0
2015-03-31 14:00:00,27.23,27.24,27.22,27.24,22400.0,21.3721,21.38,21.3643,21.38,22400.0
2015-03-31 14:05:00,27.24,27.25,27.24,27.25,13500.0,21.38,21.3878,21.38,21.3878,13500.0
2015-03-31 14:10:00,27.26,27.28,27.26,27.28,6300.0,21.3957,21.4114,21.3957,21.4114,6300.0
2015-03-31 14:15:00,27.28,27.28,27.26,27.27,17600.0,21.4114,21.4114,21.3957,21.4035,17600.0
2015-03-31 14:20:00,27.26,27.27,27.25,27.27,41300.0,21.3957,21.4035,21.3878,21.4035,41300.0
2015-03-31 14:25:00,27.27,27.28,27.24,27.25,12300.0,21.4035,21.4114,21.38,21.3878,12300.0
2015-03-31 14:30:00,27.25,27.26,27.24,27.25,69700.0,21.3878,21.3957,21.38,21.3878,69700.0
2015-03-31 14:35:00,27.25,27.27,27.24,27.26,34900.0,21.3878,21.4035,21.38,21.3957,34900.0
2015-03-31 14:40:00,27.26,27.26,27.25,27.26,4800.0,21.3957,21.3957,21.3878,21.3957,4800.0
2015-03-31 14:45:00,27.26,27.28,27.24,27.28,34200.0,21.3957,21.4114,21.38,21.4114,34200.0
2015-03-31 14:50:00,27.28,27.28,27.24,27.26,38200.0,21.4114,21.4114,21.38,21.3957,38200.0
2015-03-31 14:55:00,27.26,27.28,27.25,27.28,14700.0,21.3957,21.4114,21.3878,21.4114,14700.0
2015-03-31 15:00:00,27.28,27.28,27.23,27.25,99800.0,21.4114,21.4114,21.3721,21.3878,99800.0
2015-03-31 15:05:00,27.24,27.25,27.22,27.22,20100.0,21.38,21.3878,21.3643,21.3643,20100.0
2015-03-31 15:10:00,27.23,27.23,27.21,27.23,39300.0,21.3721,21.3721,21.3564,21.3721,39300.0
2015-03-31 15:15:00,27.23,27.23,27.19,27.21,91500.0,21.3721,21.3721,21.3407,21.3564,91500.0
2015-03-31 15:20:00,27.2,27.23,27.19,27.2,72600.0,21.3486,21.3721,21.3407,21.3486,72600.0
2015-03-31 15:25:00,27.2,27.22,27.19,27.21,25300.0,21.3486,21.3643,21.3407,21.3564,25300.0
2015-03-31 15:30:00,27.21,27.22,27.17,27.21,58300.0,21.3564,21.3643,21.325,21.3564,58300.0
2015-03-31 15:35:00,27.21,27.23,27.2,27.21,19700.0,21.3564,21.3721,21.3486,21.3564,19700.0
2015-03-31 15:40:00,27.22,27.22,27.17,27.17,62600.0,21.3643,21.3643,21.325,21.325,62600.0
2015-03-31 15:45:00,27.17,27.2,27.16,27.19,93000.0,21.325,21.3486,21.3172,21.3407,93000.0
2015-03-31 15:50:00,27.19,27.21,27.17,27.18,81800.0,21.3407,21.3564,21.325,21.3329,81800.0
2015-03-31 15:55:00,27.17,27.23,27.17,27.2,170500.0,21.325,21.3721,21.325,21.3486,170500.0
2015-04-01 09:30:00,27.09,27.14,27.02,27.03,82900.0,21.2622,21.3015,21.2073,21.2152,82900.0
2015-04-01 09:35:00,27.04,27.04,26.93,26.96,40400.0,21.223,21.223,21.1367,21.1602,40400.0
2015-04-01 09:40:00,26.96,27.01,26.95,27.0,44000.0,21.1602,21.1995,21.1524,21.1916,44000.0
2015-04-01 09:45:00,26.99,27.01,26.92,26.95,72600.0,21.1838,21.1995,21.1288,21.1524,72600.0
2015-04-01 09:50:00,26.94,26.96,26.93,26.95,28700.0,21.1445,21.1602,21.1367,21.1524,28700.0
2015-04-01 09:55:00,26.94,26.99,26.91,26.99,12600.0,21.1445,21.1838,21.121,21.1838,12600.0
2015-04-01 10:00:00,26.99,27.0,26.96,26.96,111900.0,21.1838,21.1916,21.1602,21.1602,111900.0
2015-04-01 10:05:00,26.97,26.98,26.95,26.96,100000.0,21.1681,21.1759,21.1524,21.1602,100000.0
2015-04-01 10:10:00,26.96,27.02,26.95,27.0,142900.0,21.1602,21.2073,21.1524,21.1916,142900.0
2015-04-01 10:15:00,26.99,27.01,26.98,26.99,37700.0,21.1838,21.1995,21.1759,21.1838,37700.0
2015-04-01 10:20:00,27.0,27.02,26.98,26.99,47100.0,21.1916,21.2073,21.1759,21.1838,47100.0
2015-04-01 10:25:00,26.99,27.0,26.98,27.0,24100.0,21.1838,21.1916,21.1759,21.1916,24100.0
2015-04-01 10:30:00,27.0,27.03,26.99,26.99,30100.0,21.1916,21.2152,21.1838,21.1838,30100.0
2015-04-01 10:35:00,26.99,27.0,26.96,26.98,18100.0,21.1838,21.1916,21.1602,21.1759,18100.0
2015-04-01 10:40:00,26.98,27.02,26.98,27.01,347000.0,21.1759,21.2073,21.1759,21.1995,347000.0
2015-04-01 10:45:00,27.02,27.03,26.99,27.03,66700.0,21.2073,21.2152,21.1838,21.2152,66700.0
2015-04-01 10:50:00,27.03,27.08,27.02,27.02,84500.0,21.2152,21.2544,21.2073,21.2073,84500.0
2015-04-01 10:55:00,27.02,27.03,27.01,27.02,72900.0,21.2073,21.2152,21.1995,21.2073,72900.0
2015-04-01 11:00:00,27.02,27.03,26.99,27.03,114900.0,21.2073,21.2152,21.1838,21.2152,114900.0
2015-04-01 11:05:00,27.03,27.04,27.01,27.03,44800.0,21.2152,21.223,21.1995,21.2152,44800.0
2015-04-01 11:10:00,27.02,27.06,27.01,27.06,37400.0,21.2073,21.2387,21.1995,21.2387,37400.0
2015-04-01 11:15:00,27.06,27.07,27.04,27.04,24800.0,21.2387,21.2465,21.223,21.223,24800.0
2015-04-01 11:20:00,27.04,27.05,27.02,27.02,31300.0,21.223,21.2308,21.2073,21.2073,31300.0
2015-04-01 11:25:00,27.01,27.02,26.98,26.99,27000.0,21.1995,21.2073,21.1759,21.1838,27000.0
2015-04-01 11:30:00,26.99,27.0,26.98,26.98,74500.0,21.1838,21.1916,21.1759,21.1759,74500.0
2015-04-01 11:35:00,26.98,26.99,26.97,26.98,11300.0,21.1759,21.1838,21.1681,21.1759,11300.0
2015-04-01 11:40:00,26.99,26.99,26.97,26.98,8900.0,21.1838,21.1838,21.1681,21.1759,8900.0
2015-04-01 11:45:00,26.98,27.02,26.96,27.01,145000.0,21.1759,21.2073,21.1602,21.1995,145000.0
2015-04-01 11:50:00,27.01,27.05,27.0,27.05,31100.0,21.1995,21.2308,21.1916,21.2308,31100.0
2015-04-01 11:55:00,27.05,27.06,26.98,26.98,37200.0,21.2308,21.2387,21.1759,21.1759,37200.0
2015-04-01 12:00:00,26.99,26.99,26.96,26.96,15300.0,21.1838,21.1838,21.1602,21.1602,15300.0
2015-04-01 12:05:00,26.96,26.97,26.94,26.96,28800.0,21.1602,21.1681,21.1445,21.1602,28800.0
2015-04-01 12:10:00,26.97,26.98,26.92,26.93,33700.0,21.1681,21.1759,21.1288,21.1367,33700.0
2015-04-01 12:15:00,26.93,26.94,26.91,26.94,26200.0,21.1367,21.1445,21.121,21.1445,26200.0
2015-04-01 12:20:00,26.93,26.94,26.89,26.89,23700.0,21.1367,21.1445,21.1053,21.1053,23700.0
2015-04-01 12:25:00,26.9,26.94,26.9,26.93,16900.0,21.1131,21.1445,21.1131,21.1367,16900.0
2015-04-01 12:30:00,26.93,26.95,26.91,26.94,40100.0,21.1367,21.1524,21.121,21.1445,40100.0
2015-04-01 12:35:00,26.95,26.99,26.94,26.99,54800.0,21.1524,21.1838,21.1445,21.1838,54800.0
2015-04-01 12:40:00,27.0,27.0,26.98,26.99,111400.0,21.1916,21.1916,21.1759,21.1838,111400.0
2015-04-01 12:45:00,26.99,27.0,26.94,26.96,27900.0,21.1838,21.1916,21.1445,21.1602,27900.0
2015-04-01 12:50:00,26.96,26.98,26.95,26.98,25200.0,21.1602,21.1759,21.1524,21.1759,25200.0
2015-04-01 12:55:00,26.98,26.98,26.96,26.97,12800.0,21.1759,21.1759,21.1602,21.1681,12800.0
2015-04-01 13:00:00,26.97,26.98,26.95,26.95,27100.0,21.1681,21.1759,21.1524,21.1524,27100.0
2015-04-01 13:05:00,26.96,26.97,26.95,26.97,6300.0,21.1602,21.1681,21.1524,21.1681,6300.0
2015-04-01 13:10:00,26.97,27.0,26.97,27.0,12700.0,21.1681,21.1916,21.1681,21.1916,12700.0
2015-04-01 13:15:00,27.0,27.0,26.98,27.0,166800.0,21.1916,21.1916,21.1759,21.1916,166800.0
2015-04-01 13:20:00,26.99,27.01,26.99,27.0,44000.0,21.1838,21.1995,21.1838,21.1916,44000.0
2015-04-01 13:25:00,27.0,27.0,26.99,26.99,284200.0,21.1916,21.1916,21.1838,21.1838,284200.0
2015-04-01 13:30:00,27.0,27.0,26.98,26.98,35600.0,21.1916,21.1916,21.1759,21.1759,35600.0
2015-04-01 13:35:00,26.98,26.98,26.96,26.96,39200.0,21.1759,21.1759,21.1602,21.1602,39200.0
2015-04-01 13:40:00,26.96,26.99,26.96,26.98,35500.0,21.1602,21.1838,21.1602,21.1759,35500.0
2015-04-01 13:45:00,26.98,26.99,26.97,26.97,40900.0,21.1759,21.1838,21.1681,21.1681,40900.0
2015-04-01 13:50:00,26.97,26.98,26.97,26.98,10900.0,21.1681,21.1759,21.1681,21.1759,10900.0
2015-04-01 13:55:00,26.98,27.0,26.96,27.0,75400.0,21.1759,21.1916,21.1602,21.1916,75400.0
2015-04-01 14:00:00,27.0,27.0,26.99,27.0,16800.0,21.1916,21.1916,21.1838,21.1916,16800.0
2015-04-01 14:05:00,27.0,27.0,26.98,26.99,35800.0,21.1916,21.1916,21.1759,21.1838,35800.0
2015-04-01 14:10:00,26.98,26.99,26.94,26.94,65700.0,21.1759,21.1838,21.1445,21.1445,65700.0
2015-04-01 14:15:00,26.94,26.98,26.94,26.98,53800.0,21.1445,21.1759,21.1445,21.1759,53800.0
2015-04-01 14:20:00,26.98,27.0,26.97,27.0,37200.0,21.1759,21.1916,21.1681,21.1916,37200.0
2015-04-01 14:25:00,26.99,26.99,26.96,26.96,44200.0,21.1838,21.1838,21.1602,21.1602,44200.0
2015-04-01 14:30:00,26.96,26.97,26.95,26.97,22000.0,21.1602,21.1681,21.1524,21.1681,22000.0
2015-04-01 14:35:00,26.97,26.98,26.94,26.95,56500.0,21.1681,21.1759,21.1445,21.1524,56500.0
2015-04-01 14:40:00,26.95,26.95,26.93,26.95,24000.0,21.1524,21.1524,21.1367,21.1524,24000.0
2015-04-01 14:45:00,26.95,26.98,26.94,26.98,13600.0,21.1524,21.1759,21.1445,21.1759,13600.0
2015-04-01 14:50:00,26.98,26.99,26.97,26.98,46800.0,21.1759,21.1838,21.1681,21.1759,46800.0
2015-04-01 14:55:00,26.98,26.98,26.97,26.98,7000.0,21.1759,21.1759,21.1681,21.1759,7000.0
2015-04-01 15:00:00,26.98,26.98,26.95,26.96,70400.0,21.1759,21.1759,21.1524,21.1602,70400.0
2015-04-01 15:05:00,26.96,26.96,26.91,26.92,33300.0,21.1602,21.1602,21.121,21.1288,33300.0
2015-04-01 15:10:00,26.92,26.95,26.92,26.94,56400.0,21.1288,21.1524,21.1288,21.1445,56400.0
2015-04-01 15:15:00,26.94,26.95,26.93,26.94,37800.0,21.1445,21.1524,21.1367,21.1445,37800.0
2015-04-01 15:20:00,26.95,26.97,26.94,26.96,16900.0,21.1524,21.1681,21.1445,21.1602,16900.0
2015-04-01 15:25:00,26.96,26.97,26.96,26.96,24800.0,21.1602,21.1681,21.1602,21.1602,24800.0
2015-04-01 15:30:00,26.96,26.98,26.95,26.98,81300.0,21.1602,21.1759,21.1524,21.1759,81300.0
2015-04-01 15:35:00,26.98,27.01,26.96,26.96,115800.0,21.1759,21.1995,21.1602,21.1602,115800.0
2015-04-01 15:40:00,26.96,26.97,26.93,26.93,93700.0,21.1602,21.1681,21.1367,21.1367,93700.0
2015-04-01 15:45:00,26.93,26.96,26.92,26.94,163600.0,21.1367,21.1602,21.1288,21.1445,163600.0
2015-04-01 15:50:00,26.94,26.96,26.94,26.94,169200.0,21.1445,21.1602,21.1445,21.1445,169200.0
2015-04-01 15:55:00,26.94,26.97,26.94,26.97,205000.0,21.1445,21.1681,21.1445,21.1681,205000.0
2015-04-02 09:30:00,27.01,27.07,26.95,27.0,74600.0,21.1995,21.2465,21.1524,21.1916,74600.0
2015-04-02 09:35:00,26.98,27.01,26.95,26.95,28200.0,21.1759,21.1995,21.1524,21.1524,28200.0
2015-04-02 09:40:00,26.94,26.99,26.94,26.97,12400.0,21.1445,21.1838,21.1445,21.1681,12400.0
2015-04-02 09:45:00,26.96,27.02,26.96,27.02,58500.0,21.1602,21.2073,21.1602,21.2073,58500.0
2015-04-02 09:50:00,27.02,27.07,27.02,27.07,68100.0,21.2073,21.2465,21.2073,21.2465,68100.0
2015-04-02 09:55:00,27.07,27.07,27.01,27.02,51800.0,21.2465,21.2465,21.1995,21.2073,51800.0
2015-04-02 10:00:00,27.02,27.04,27.0,27.0,47700.0,21.2073,21.223,21.1916,21.1916,47700.0
2015-04-02 10:05:00,27.0,27.01,26.99,27.0,29300.0,21.1916,21.1995,21.1838,21.1916,29300.0
2015-04-02 10:10:00,26.99,27.0,26.98,26.98,18000.0,21.1838,21.1916,21.1759,21.1759,18000.0
2015-04-02 10:15:00,26.99,27.0,26.98,26.99,14000.0,21.1838,21.1916,21.1759,21.1838,14000.0
2015-04-02 10:20:00,27.0,27.0,26.99,27.0,152200.0,21.1916,21.1916,21.1838,21.1916,152200.0
2015-04-02 10:25:00,26.99,27.0,26.97,26.98,21400.0,21.1838,21.1916,21.1681,21.1759,21400.0
2015-04-02 10:30:00,26.98,26.98,26.94,26.96,22700.0,21.1759,21.1759,21.1445,21.1602,22700.0
2015-04-02 10:35:00,26.96,26.96,26.93,26.95,21400.0,21.1602,21.1602,21.1367,21.1524,21400.0
2015-04-02 10:40:00,26.95,26.95,26.89,26.89,27800.0,21.1524,21.1524,21.1053,21.1053,27800.0
2015-04-02 10:45:00,26.9,26.91,26.89,26.91,9100.0,21.1131,21.121,21.1053,21.121,9100.0
2015-04-02 10:50:00,26.9,26.92,26.89,26.92,22900.0,21.1131,21.1288,21.1053,21.1288,22900.0
2015-04-02 10:55:00,26.93,26.94,26.93,26.94,12800.0,21.1367,21.1445,21.1367,21.1445,12800.0
2015-04-02 11:00:00,26.94,26.94,26.92,26.93,43500.0,21.1445,21.1445,21.1288,21.1367,43500.0
2015-04-02 11:05:00,26.93,26.94,26.92,26.93,35200.0,21.1367,21.1445,21.1288,21.1367,35200.0
2015-04-02 11:10:00,26.93,26.93,26.92,26.93,16000.0,21.1367,21.1367,21.1288,21.1367,16000.0
2015-04-02 11:15:00,26.93,26.93,26.92,26.93,11400.0,21.1367,21.1367,21.1288,21.1367,11400.0
2015-04-02 11:20:00,26.93,26.93,26.92,26.92,16700.0,21.1367,21.1367,21.1288,21.1288,16700.0
2015-04-02 11:25:00,26.92,26.93,26.92,26.92,16900.0,21.1288,21.1367,21.1288,21.1288,16900.0
2015-04-02 11:30:00,26.92,26.93,26.92,26.93,16500.0,21.1288,21.1367,21.1288,21.1367,16500.0
2015-04-02 11:35:00,26.93,26.93,26.92,26.92,7200.0,21.1367,21.1367,21.1288,21.1288,7200.0
2015-04-02 11:40:00,26.92,26.93,26.91,26.92,13400.0,21.1288,21.1367,21.121,21.1288,13400.0
2015-04-02 11:45:00,26.92,26.92,26.9,26.91,21300.0,21.1288,21.1288,21.1131,21.121,21300.0
2015-04-02 11:50:00,26.91,26.92,26.9,26.91,61000.0,21.121,21.1288,21.1131,21.121,61000.0
2015-04-02 11:55:00,26.9,26.91,26.89,26.9,33900.0,21.1131,21.121,21.1053,21.1131,33900.0
2015-04-02 12:00:00,26.9,26.9,26.87,26.87,19100.0,21.1131,21.1131,21.0896,21.0896,19100.0
2015-04-02 12:05:00,26.86,26.87,26.84,26.87,30500.0,21.0817,21.0896,21.066,21.0896,30500.0
2015-04-02 12:10:00,26.87,26.87,26.85,26.85,19900.0,21.0896,21.0896,21.0739,21.0739,19900.0
2015-04-02 12:15:00,26.85,26.89,26.85,26.89,17900.0,21.0739,21.1053,21.0739,21.1053,17900.0
2015-04-02 12:20:00,26.89,26.9,26.88,26.9,4700.0,21.1053,21.1131,21.0974,21.1131,4700.0
2015-04-02 12:25:00,26.9,26.91,26.9,26.91,12900.0,21.1131,21.121,21.1131,21.121,12900.0
2015-04-02 12:30:00,26.9,26.92,26.9,26.91,13100.0,21.1131,21.1288,21.1131,21.121,13100.0
2015-04-02 12:35:00,26.92,26.92,26.91,26.92,6100.0,21.1288,21.1288,21.121,21.1288,6100.0
2015-04-02 12:40:00,26.92,26.92,26.91,26.92,3200.0,21.1288,21.1288,21.121,21.1288,3200.0
2015-04-02 12:45:00,26.92,26.92,26.91,26.91,3700.0,21.1288,21.1288,21.121,21.121,3700.0
2015-04-02 12:50:00,26.92,26.92,26.91,26.92,2400.0,21.1288,21.1288,21.121,21.1288,2400.0
2015-04-02 12:55:00,26.91,26.92,26.9,26.91,18900.0,21.121,21.1288,21.1131,21.121,18900.0
2015-04-02 13:00:00,26.91,26.91,26.88,26.89,7800.0,21.121,21.121,21.0974,21.1053,7800.0
2015-04-02 13:05:00,26.88,26.89,26.88,26.89,8600.0,21.0974,21.1053,21.0974,21.1053,8600.0
2015-04-02 13:10:00,26.89,26.9,26.88,26.9,15900.0,21.1053,21.1131,21.0974,21.1131,15900.0
2015-04-02 13:15:00,26.9,26.9,26.89,26.9,24100.0,21.1131,21.1131,21.1053,21.1131,24100.0
2015-04-02 13:20:00,26.9,26.9,26.87,26.87,35200.0,21.1131,21.1131,21.0896,21.0896,35200.0
2015-04-02 13:25:00,26.87,26.88,26.87,26.88,5800.0,21.0896,21.0974,21.0896,21.0974,5800.0
2015-04-02 13:30:00,26.88,26.88,26.87,26.88,11800.0,21.0974,21.0974,21.0896,21.0974,11800.0
2015-04-02 13:35:00,26.87,26.88,26.87,26.88,4700.0,21.0896,21.0974,21.0896,21.0974,4700.0
2015-04-02 13:40:00,26.87,26.88,26.84,26.84,25900.0,21.0896,21.0974,21.066,21.066,25900.0
2015-04-02 13:45:00,26.85,26.86,26.84,26.86,38600.0,21.0739,21.0817,21.066,21.0817,38600.0
2015-04-02 13:50:00,26.85,26.86,26.85,26.85,4700.0,21.0739,21.0817,21.0739,21.0739,4700.0
2015-04-02 13:55:00,26.86,26.87,26.86,26.86,26300.0,21.0817,21.0896,21.0817,21.0817,26300.0
2015-04-02 14:00:00,26.86,26.87,26.85,26.85,14400.0,21.0817,21.0896,21.0739,21.0739,14400.0
2015-04-02 14:05:00,26.85,26.86,26.85,26.85,22600.0,21.0739,21.0817,21.0739,21.0739,22600.0
2015-04-02 14:10:00,26.86,26.87,26.85,26.86,32300.0,21.0817,21.0896,21.0739,21.0817,32300.0
2015-04-02 14:15:00,26.87,26.87,26.85,26.85,113200.0,21.0896,21.0896,21.0739,21.0739,113200.0
2015-04-02 14:20:00,26.85,26.86,26.84,26.84,35100.0,21.0739,21.0817,21.066,21.066,35100.0
2015-04-02 14:25:00,26.84,26.85,26.84,26.84,12600.0,21.066,21.0739,21.066,21.066,12600.0
2015-04-02 14:30:00,26.85,26.85,26.84,26.85,10200.0,21.0739,21.0739,21.066,21.0739,10200.0
2015-04-02 14:35:00,26.85,26.85,26.84,26.84,8300.0,21.0739,21.0739,21.066,21.066,8300.0
2015-04-02 14:40:00,26.85,26.85,26.82,26.82,41400.0,21.0739,21.0739,21.0503,21.0503,41400.0
2015-04-02 14:45:00,26.82,26.83,26.81,26.82,48300.0,21.0503,21.0582,21.0425,21.0503,48300.0
2015-04-02 14:50:00,26.82,26.83,26.81,26.82,56900.0,21.0503,21.0582,21.0425,21.0503,56900.0
2015-04-02 14:55:00,26.83,26.84,26.82,26.83,49200.0,21.0582,21.066,21.0503,21.0582,49200.0
2015-04-02 15:00:00,26.83,26.83,26.81,26.82,59200.0,21.0582,21.0582,21.0425,21.0503,59200.0
2015-04-02 15:05:00,26.83,26.83,26.82,26.83,17200.0,21.0582,21.0582,21.0503,21.0582,17200.0
2015-04-02 15:10:00,26.83,26.83,26.81,26.81,38500.0,21.0582,21.0582,21.0425,21.0425,38500.0
2015-04-02 15:15:00,26.81,26.82,26.8,26.8,36400.0,21.0425,21.0503,21.0346,21.0346,36400.0
2015-04-02 15:20:00,26.8,26.81,26.8,26.8,21100.0,21.0346,21.0425,21.0346,21.0346,21100.0
2015-04-02 15:25:00,26.8,26.82,26.8,26.81,106900.0,21.0346,21.0503,21.0346,21.0425,106900.0
2015-04-02 15:30:00,26.82,26.82,26.81,26.82,38100.0,21.0503,21.0503,21.0425,21.0503,38100.0
2015-04-02 15:35:00,26.81,26.82,26.81,26.81,41900.0,21.0425,21.0503,21.0425,21.0425,41900.0
2015-04-02 15:40:00,26.82,26.82,26.8,26.81,83400.0,21.0503,21.0503,21.0346,21.0425,83400.0
2015-04-02 15:45:00,26.8,26.83,26.8,26.83,112700.0,21.0346,21.0582,21.0346,21.0582,112700.0
2015-04-02 15:50:00,26.82,26.83,26.81,26.81,115500.0,21.0503,21.0582,21.0425,21.0425,115500.0
2015-04-02 15:55:00,26.81,26.86,26.81,26.84,349800.0,21.0425,21.0817,21.0425,21.066,349800.0
2015-04-06 09:30:00,26.64,26.76,26.59,26.71,44500.0,20.9091,21.0032,20.8698,20.964,44500.0
2015-04-06 09:35:00,26.71,26.77,26.7,26.72,25900.0,20.964,21.0111,20.9561,20.9718,25900.0
2015-04-06 09:40:00,26.71,26.81,26.71,26.8,51700.0,20.964,21.0425,20.964,21.0346,51700.0
2015-04-06 09:45:00,26.8,26.85,26.8,26.84,90800.0,21.0346,21.0739,21.0346,21.066,90800.0
2015-04-06 09:50:00,26.84,26.85,26.81,26.83,53600.0,21.066,21.0739,21.0425,21.0582,53600.0
2015-04-06 09:55:00,26.83,26.86,26.8,26.81,50200.0,21.0582,21.0817,21.0346,21.0425,50200.0
2015-04-06 10:00:00,26.81,26.82,26.79,26.82,43900.0,21.0425,21.0503,21.0268,21.0503,43900.0
2015-04-06 10:05:00,26.82,26.86,26.82,26.85,82400.0,21.0503,21.0817,21.0503,21.0739,82400.0
2015-04-06 10:10:00,26.85,26.85,26.84,26.85,21100.0,21.0739,21.0739,21.066,21.0739,21100.0
2015-04-06 10:15:00,26.85,26.9,26.84,26.9,25500.0,21.0739,21.1131,21.066,21.1131,25500.0
2015-04-06 10:20:00,26.9,26.99,26.89,26.97,90700.0,21.1131,21.1838,21.1053,21.1681,90700.0
2015-04-06 10:25:00,26.98,27.01,26.96,27.0,25000.0,21.1759,21.1995,21.1602,21.1916,25000.0
2015-04-06 10:30:00,27.0,27.01,26.99,26.99,308800.0,21.1916,21.1995,21.1838,21.1838,308800.0
2015-04-06 10:35:00,26.99,27.03,26.99,27.01,49900.0,21.1838,21.2152,21.1838,21.1995,49900.0
2015-04-06 10:40:00,27.01,27.02,26.98,26.99,17200.0,21.1995,21.2073,21.1759,21.1838,17200.0
2015-04-06 10:45:00,26.99,27.01,26.98,27.0,15000.0,21.1838,21.1995,21.1759,21.1916,15000.0
2015-04-06 10:50:00,27.0,27.01,26.99,27.0,19700.0,21.1916,21.1995,21.1838,21.1916,19700.0
2015-04-06 10:55:00,27.0,27.01,26.99,27.0,134700.0,21.1916,21.1995,21.1838,21.1916,134700.0
2015-04-06 11:00:00,27.0,27.0,26.95,26.96,353000.0,21.1916,21.1916,21.1524,21.1602,353000.0
2015-04-06 11:05:00,26.96,27.0,26.95,27.0,92300.0,21.1602,21.1916,21.1524,21.1916,92300.0
2015-04-06 11:10:00,27.0,27.0,26.97,26.98,22800.0,21.1916,21.1916,21.1681,21.1759,22800.0
2015-04-06 11:15:00,26.99,27.0,26.98,27.0,20500.0,21.1838,21.1916,21.1759,21.1916,20500.0
2015-04-06 11:20:00,26.99,27.01,26.97,27.01,870500.0,21.1838,21.1995,21.1681,21.1995,870500.0
2015-04-06 11:25:00,27.01,27.04,27.01,27.01,44300.0,21.1995,21.223,21.1995,21.1995,44300.0
2015-04-06 11:30:00,27.01,27.01,27.0,27.0,9000.0,21.1995,21.1995,21.1916,21.1916,9000.0
2015-04-06 11:35:00,27.01,27.04,27.0,27.04,27700.0,21.1995,21.223,21.1916,21.223,27700.0
2015-04-06 11:40:00,27.03,27.05,27.03,27.04,87000.0,21.2152,21.2308,21.2152,21.223,87000.0
2015-04-06 11:45:00,27.04,27.05,27.02,27.03,134700.0,21.223,21.2308,21.2073,21.2152,134700.0
2015-04-06 11:50:00,27.04,27.05,27.04,27.05,20000.0,21.223,21.2308,21.223,21.2308,20000.0
2015-04-06 11:55:00,27.04,27.06,27.04,27.04,34500.0,21.223,21.2387,21.223,21.223,34500.0
2015-04-06 12:00:00,27.05,27.05,27.04,27.05,32200.0,21.2308,21.2308,21.223,21.2308,32200.0
2015-04-06 12:05:00,27.05,27.05,27.04,27.05,3900.0,21.2308,21.2308,21.223,21.2308,3900.0
2015-04-06 12:10:00,27.05,27.05,27.04,27.05,31800.0,21.2308,21.2308,21.223,21.2308,31800.0
2015-04-06 12:15:00,27.05,27.06,27.03,27.05,54100.0,21.2308,21.2387,21.2152,21.2308,54100.0
2015-04-06 12:20:00,27.05,27.09,27.05,27.09,31100.0,21.2308,21.2622,21.2308,21.2622,31100.0
2015-04-06 12:25:00,27.09,27.1,27.06,27.06,46100.0,21.2622,21.2701,21.2387,21.2387,46100.0
2015-04-06 12:30:00,27.06,27.07,27.06,27.07,141700.0,21.2387,21.2465,21.2387,21.2465,141700.0
2015-04-06 12:35:00,27.06,27.08,27.06,27.07,30600.0,21.2387,21.2544,21.2387,21.2465,30600.0
2015-04-06 12:40:00,27.07,27.08,27.06,27.06,16800.0,21.2465,21.2544,21.2387,21.2387,16800.0
2015-04-06 12:45:00,27.07,27.07,27.05,27.05,20200.0,21.2465,21.2465,21.2308,21.2308,20200.0
2015-04-06 12:50:00,27.05,27.07,27.05,27.07,133900.0,21.2308,21.2465,21.2308,21.2465,133900.0
2015-04-06 12:55:00,27.07,27.1,27.07,27.1,16200.0,21.2465,21.2701,21.2465,21.2701,16200.0
2015-04-06 13:00:00,27.09,27.1,27.06,27.06,31300.0,21.2622,21.2701,21.2387,21.2387,31300.0
2015-04-06 13:05:00,27.07,27.07,27.03,27.05,22300.0,21.2465,21.2465,21.2152,21.2308,22300.0
2015-04-06 13:10:00,27.05,27.06,27.04,27.06,18400.0,21.2308,21.2387,21.223,21.2387,18400.0
2015-04-06 13:15:00,27.06,27.07,27.04,27.05,20900.0,21.2387,21.2465,21.223,21.2308,20900.0
2015-04-06 13:20:00,27.05,27.06,27.04,27.05,15500.0,21.2308,21.2387,21.223,21.2308,15500.0
2015-04-06 13:25:00,27.05,27.07,27.05,27.07,16000.0,21.2308,21.2465,21.2308,21.2465,16000.0
2015-04-06 13:30:00,27.07,27.08,27.06,27.06,131300.0,21.2465,21.2544,21.2387,21.2387,131300.0
2015-04-06 13:35:00,27.06,27.07,27.03,27.03,28000.0,21.2387,21.2465,21.2152,21.2152,28000.0
2015-04-06 13:40:00,27.04,27.04,27.02,27.02,11000.0,21.223,21.223,21.2073,21.2073,11000.0
2015-04-06 13:45:00,27.02,27.03,27.0,27.01,53300.0,21.2073,21.2152,21.1916,21.1995,53300.0
2015-04-06 13:50:00,27.01,27.03,27.01,27.02,25600.0,21.1995,21.2152,21.1995,21.2073,25600.0
2015-04-06 13:55:00,27.01,27.02,27.0,27.0,19000.0,21.1995,21.2073,21.1916,21.1916,19000.0
2015-04-06 14:00:00,27.01,27.01,27.0,27.01,8900.0,21.1995,21.1995,21.1916,21.1995,8900.0
2015-04-06 14:05:00,27.01,27.01,27.0,27.01,18300.0,21.1995,21.1995,21.1916,21.1995,18300.0
2015-04-06 14:10:00,27.0,27.02,26.99,27.01,47800.0,21.1916,21.2073,21.1838,21.1995,47800.0
2015-04-06 14:15:00,27.01,27.08,27.01,27.07,49700.0,21.1995,21.2544,21.1995,21.2465,49700.0
2015-04-06 14:20:00,27.06,27.07,27.04,27.06,55500.0,21.2387,21.2465,21.223,21.2387,55500.0
2015-04-06 14:25:00,27.06,27.08,27.06,27.07,32800.0,21.2387,21.2544,21.2387,21.2465,32800.0
2015-04-06 14:30:00,27.07,27.08,27.06,27.07,45100.0,21.2465,21.2544,21.2387,21.2465,45100.0
2015-04-06 14:35:00,27.08,27.09,27.08,27.09,26900.0,21.2544,21.2622,21.2544,21.2622,26900.0
2015-04-06 14:40:00,27.09,27.09,27.06,27.06,34600.0,21.2622,21.2622,21.2387,21.2387,34600.0
2015-04-06 14:45:00,27.07,27.07,27.06,27.07,5000.0,21.2465,21.2465,21.2387,21.2465,5000.0
2015-04-06 14:50:00,27.07,27.08,27.06,27.08,13000.0,21.2465,21.2544,21.2387,21.2544,13000.0
2015-04-06 14:55:00,27.08,27.08,27.07,27.08,21900.0,21.2544,21.2544,21.2465,21.2544,21900.0
2015-04-06 15:00:00,27.08,27.08,27.06,27.07,36700.0,21.2544,21.2544,21.2387,21.2465,36700.0
2015-04-06 15:05:00,27.06,27.08,27.06,27.07,54400.0,21.2387,21.2544,21.2387,21.2465,54400.0
2015-04-06 15:10:00,27.06,27.06,27.05,27.06,6300.0,21.2387,21.2387,21.2308,21.2387,6300.0
2015-04-06 15:15:00,27.06,27.07,27.06,27.07,13800.0,21.2387,21.2465,21.2387,21.2465,13800.0
2015-04-06 15:20:00,27.06,27.07,27.03,27.03,308000.0,21.2387,21.2465,21.2152,21.2152,308000.0
2015-04-06 15:25:00,27.03,27.05,27.03,27.05,14000.0,21.2152,21.2308,21.2152,21.2308,14000.0
2015-04-06 15:30:00,27.05,27.07,27.04,27.05,39200.0,21.2308,21.2465,21.223,21.2308,39200.0
2015-04-06 15:35:00,27.05,27.06,27.03,27.03,38800.0,21.2308,21.2387,21.2152,21.2152,38800.0
2015-04-06 15:40:00,27.03,27.05,27.03,27.05,45000.0,21.2152,21.2308,21.2152,21.2308,45000.0
2015-04-06 15:45:00,27.04,27.05,27.01,27.03,52100.0,21.223,21.2308,21.1995,21.2152,52100.0
2015-04-06 15:50:00,27.03,27.04,27.02,27.03,88700.0,21.2152,21.223,21.2073,21.2152,88700.0
2015-04-06 15:55:00,27.02,27.03,26.98,26.99,472200.0,21.2073,21.2152,21.1759,21.1838,472200.0
2015-04-07 09:30:00,27.04,27.05,26.96,26.96,87000.0,21.223,21.2308,21.1602,21.1602,87000.0
2015-04-07 09:35:00,26.96,27.01,26.95,26.99,242700.0,21.1602,21.1995,21.1524,21.1838,242700.0
2015-04-07 09:40:00,26.98,26.99,26.91,26.91,41800.0,21.1759,21.1838,21.121,21.121,41800.0
2015-04-07 09:45:00,26.91,26.96,26.91,26.94,13900.0,21.121,21.1602,21.121,21.1445,13900.0
2015-04-07 09:50:00,26.94,26.95,26.9,26.95,49700.0,21.1445,21.1524,21.1131,21.1524,49700.0
2015-04-07 09:55:00,26.95,26.95,26.91,26.92,12100.0,21.1524,21.1524,21.121,21.1288,12100.0
2015-04-07 10:00:00,26.93,26.96,26.91,26.93,39800.0,21.1367,21.1602,21.121,21.1367,39800.0
2015-04-07 10:05:00,26.93,26.95,26.91,26.93,42600.0,21.1367,21.1524,21.121,21.1367,42600.0
2015-04-07 10:10:00,26.93,26.98,26.92,26.96,20700.0,21.1367,21.1759,21.1288,21.1602,20700.0
2015-04-07 10:15:00,26.96,26.99,26.95,26.96,51000.0,21.1602,21.1838,21.1524,21.1602,51000.0
2015-04-07 10:20:00,26.97,26.99,26.96,26.96,16600.0,21.1681,21.1838,21.1602,21.1602,16600.0
2015-04-07 10:25:00,26.97,26.97,26.95,26.95,41000.0,21.1681,21.1681,21.1524,21.1524,41000.0
2015-04-07 10:30:00,26.95,26.98,26.94,26.96,18200.0,21.1524,21.1759,21.1445,21.1602,18200.0
2015-04-07 10:35:00,26.97,26.98,26.95,26.96,7100.0,21.1681,21.1759,21.1524,21.1602,7100.0
2015-04-07 10:40:00,26.96,26.98,26.95,26.95,23900.0,21.1602,21.1759,21.1524,21.1524,23900.0
2015-04-07 10:45:00,26.96,26.99,26.96,26.96,29500.0,21.1602,21.1838,21.1602,21.1602,29500.0
2015-04-07 10:50:00,26.96,26.96,26.92,26.92,23500.0,21.1602,21.1602,21.1288,21.1288,23500.0
2015-04-07 10:55:00,26.92,26.92,26.89,26.89,17300.0,21.1288,21.1288,21.1053,21.1053,17300.0
2015-04-07 11:00:00,26.9,26.91,26.88,26.88,29200.0,21.1131,21.121,21.0974,21.0974,29200.0
2015-04-07 11:05:00,26.89,26.9,26.88,26.89,13200.0,21.1053,21.1131,21.0974,21.1053,13200.0
2015-04-07 11:10:00,26.9,26.91,26.88,26.89,15700.0,21.1131,21.121,21.0974,21.1053,15700.0
2015-04-07 11:15:00,26.89,26.9,26.85,26.85,14400.0,21.1053,21.1131,21.0739,21.0739,14400.0
2015-04-07 11:20:00,26.85,26.88,26.85,26.88,25900.0,21.0739,21.0974,21.0739,21.0974,25900.0
2015-04-07 11:25:00,26.88,26.9,26.87,26.89,8400.0,21.0974,21.1131,21.0896,21.1053,8400.0
2015-04-07 11:30:00,26.89,26.9,26.89,26.89,6800.0,21.1053,21.1131,21.1053,21.1053,6800.0
2015-04-07 11:35:00,26.89,26.9,26.89,26.9,12100.0,21.1053,21.1131,21.1053,21.1131,12100.0
2015-04-07 11:40:00,26.9,26.9,26.87,26.88,31200.0,21.1131,21.1131,21.0896,21.0974,31200.0
2015-04-07 11:45:00,26.87,26.91,26.86,26.91,13000.0,21.0896,21.121,21.0817,21.121,13000.0
2015-04-07 11:50:00,26.91,26.91,26.9,26.91,3900.0,21.121,21.121,21.1131,21.121,3900.0
2015-04-07 11:55:00,26.91,26.93,26.91,26.93,10400.0,21.121,21.1367,21.121,21.1367,10400.0
2015-04-07 12:00:00,26.93,26.95,26.93,26.95,12500.0,21.1367,21.1524,21.1367,21.1524,12500.0
2015-04-07 12:05:00,26.95,26.95,26.95,26.95,5600.0,21.1524,21.1524,21.1524,21.1524,5600.0
2015-04-07 12:10:00,26.95,26.95,26.94,26.95,4800.0,21.1524,21.1524,21.1445,21.1524,4800.0
2015-04-07 12:15:00,26.95,26.95,26.92,26.93,17500.0,21.1524,21.1524,21.1288,21.1367,17500.0
2015-04-07 12:20:00,26.93,26.93,26.9,26.91,9100.0,21.1367,21.1367,21.1131,21.121,9100.0
2015-04-07 12:25:00,26.91,26.92,26.9,26.92,6600.0,21.121,21.1288,21.1131,21.1288,6600.0
2015-04-07 12:30:00,26.92,26.92,26.91,26.92,3400.0,21.1288,21.1288,21.121,21.1288,3400.0
2015-04-07 12:35:00,26.92,26.93,26.91,26.92,13800.0,21.1288,21.1367,21.121,21.1288,13800.0
2015-04-07 12:40:00,26.92,26.92,26.88,26.89,15800.0,21.1288,21.1288,21.0974,21.1053,15800.0
2015-04-07 12:45:00,26.89,26.9,26.88,26.89,6100.0,21.1053,21.1131,21.0974,21.1053,6100.0
2015-04-07 12:50:00,26.89,26.9,26.89,26.9,7700.0,21.1053,21.1131,21.1053,21.1131,7700.0
2015-04-07 12:55:00,26.89,26.91,26.89,26.91,13800.0,21.1053,21.121,21.1053,21.121,13800.0
2015-04-07 13:00:00,26.91,26.91,26.89,26.9,8700.0,21.121,21.121,21.1053,21.1131,8700.0
2015-04-07 13:05:00,26.9,26.91,26.89,26.91,5100.0,21.1131,21.121,21.1053,21.121,5100.0
2015-04-07 13:10:00,26.91,26.91,26.9,26.9,6200.0,21.121,21.121,21.1131,21.1131,6200.0
2015-04-07 13:15:00,26.89,26.92,26.89,26.92,6500.0,21.1053,21.1288,21.1053,21.1288,6500.0
2015-04-07 13:20:00,26.92,26.92,26.9,26.91,13900.0,21.1288,21.1288,21.1131,21.121,13900.0
2015-04-07 13:25:00,26.9,26.91,26.89,26.89,11100.0,21.1131,21.121,21.1053,21.1053,11100.0
2015-04-07 13:30:00,26.9,26.9,26.88,26.89,14400.0,21.1131,21.1131,21.0974,21.1053,14400.0
2015-04-07 13:35:00,26.89,26.89,26.88,26.89,11300.0,21.1053,21.1053,21.0974,21.1053,11300.0
2015-04-07 13:40:00,26.89,26.9,26.87,26.89,37600.0,21.1053,21.1131,21.0896,21.1053,37600.0
2015-04-07 13:45:00,26.89,26.9,26.87,26.88,19200.0,21.1053,21.1131,21.0896,21.0974,19200.0
2015-04-07 13:50:00,26.88,26.89,26.88,26.88,21800.0,21.0974,21.1053,21.0974,21.0974,21800.0
2015-04-07 13:55:00,26.88,26.89,26.87,26.89,14500.0,21.0974,21.1053,21.0896,21.1053,14500.0
2015-04-07 14:00:00,26.89,26.91,26.88,26.91,10300.0,21.1053,21.121,21.0974,21.121,10300.0
2015-04-07 14:05:00,26.91,26.93,26.9,26.92,15500.0,21.121,21.1367,21.1131,21.1288,15500.0
2015-04-07 14:10:00,26.92,26.92,26.91,26.92,5700.0,21.1288,21.1288,21.121,21.1288,5700.0
2015-04-07 14:15:00,26.91,26.92,26.91,26.92,4900.0,21.121,21.1288,21.121,21.1288,4900.0
2015-04-07 14:20:00,26.92,26.92,26.89,26.9,19800.0,21.1288,21.1288,21.1053,21.1131,19800.0
2015-04-07 14:25:00,26.91,26.92,26.9,26.92,4500.0,21.121,21.1288,21.1131,21.1288,4500.0
2015-04-07 14:30:00,26.92,26.92,26.9,26.91,13100.0,21.1288,21.1288,21.1131,21.121,13100.0
2015-04-07 14:35:00,26.92,26.93,26.91,26.92,10800.0,21.1288,21.1367,21.121,21.1288,10800.0
2015-04-07 14:40:00,26.92,26.92,26.91,26.92,3500.0,21.1288,21.1288,21.121,21.1288,3500.0
2015-04-07 14:45:00,26.92,26.92,26.91,26.91,11100.0,21.1288,21.1288,21.121,21.121,11100.0
2015-04-07 14:50:00,26.91,26.92,26.88,26.89,34400.0,21.121,21.1288,21.0974,21.1053,34400.0
2015-04-07 14:55:00,26.89,26.9,26.87,26.89,9600.0,21.1053,21.1131,21.0896,21.1053,9600.0
2015-04-07 15:00:00,26.89,26.89,26.88,26.89,6800.0,21.1053,21.1053,21.0974,21.1053,6800.0
2015-04-07 15:05:00,26.88,26.89,26.88,26.89,17100.0,21.0974,21.1053,21.0974,21.1053,17100.0
2015-04-07 15:10:00,26.88,26.89,26.85,26.85,26200.0,21.0974,21.1053,21.0739,21.0739,26200.0
2015-04-07 15:15:00,26.86,26.88,26.85,26.87,55900.0,21.0817,21.0974,21.0739,21.0896,55900.0
2015-04-07 15:20:00,26.87,26.87,26.86,26.86,30300.0,21.0896,21.0896,21.0817,21.0817,30300.0
2015-04-07 15:25:00,26.86,26.88,26.86,26.88,58500.0,21.0817,21.0974,21.0817,21.0974,58500.0
2015-04-07 15:30:00,26.88,26.88,26.86,26.86,39300.0,21.0974,21.0974,21.0817,21.0817,39300.0
2015-04-07 15:35:00,26.86,26.87,26.82,26.83,40400.0,21.0817,21.0896,21.0503,21.0582,40400.0
2015-04-07 15:40:00,26.83,26.83,26.79,26.83,42900.0,21.0582,21.0582,21.0268,21.0582,42900.0
2015-04-07 15:45:00,26.83,26.86,26.82,26.84,98600.0,21.0582,21.0817,21.0503,21.066,98600.0
2015-04-07 15:50:00,26.84,26.84,26.81,26.81,86700.0,21.066,21.066,21.0425,21.0425,86700.0
2015-04-07 15:55:00,26.82,26.83,26.8,26.8,120400.0,21.0503,21.0582,21.0346,21.0346,120400.0
2015-04-08 09:30:00,26.79,26.99,26.79,26.98,79800.0,21.0268,21.1838,21.0268,21.1759,79800.0
2015-04-08 09:35:00,26.98,26.98,26.83,26.84,22900.0,21.1759,21.1759,21.0582,21.066,22900.0
2015-04-08 09:40:00,26.84,26.86,26.83,26.86,15900.0,21.066,21.0817,21.0582,21.0817,15900.0
2015-04-08 09:45:00,26.86,26.88,26.86,26.87,19100.0,21.0817,21.0974,21.0817,21.0896,19100.0
2015-04-08 09:50:00,26.88,26.88,26.87,26.88,15100.0,21.0974,21.0974,21.0896,21.0974,15100.0
2015-04-08 09:55:00,26.88,26.88,26.86,26.87,18000.0,21.0974,21.0974,21.0817,21.0896,18000.0
2015-04-08 10:00:00,26.87,26.88,26.84,26.84,24900.0,21.0896,21.0974,21.066,21.066,24900.0
2015-04-08 10:05:00,26.83,26.84,26.82,26.83,23500.0,21.0582,21.066,21.0503,21.0582,23500.0
2015-04-08 10:10:00,26.82,26.85,26.81,26.83,28600.0,21.0503,21.0739,21.0425,21.0582,28600.0
2015-04-08 10:15:00,26.82,26.84,26.79,26.79,41800.0,21.0503,21.066,21.0268,21.0268,41800.0
2015-04-08 10:20:00,26.79,26.83,26.79,26.82,69600.0,21.0268,21.0582,21.0268,21.0503,69600.0
2015-04-08 10:25:00,26.82,26.89,26.82,26.87,104000.0,21.0503,21.1053,21.0503,21.0896,104000.0
2015-04-08 10:30:00,26.87,26.88,26.86,26.87,12700.0,21.0896,21.0974,21.0817,21.0896,12700.0
2015-04-08 10:35:00,26.87,26.87,26.84,26.85,23300.0,21.0896,21.0896,21.066,21.0739,23300.0
2015-04-08 10:40:00,26.85,26.86,26.81,26.84,39100.0,21.0739,21.0817,21.0425,21.066,39100.0
2015-04-08 10:45:00,26.84,26.85,26.82,26.85,31500.0,21.066,21.0739,21.0503,21.0739,31500.0
2015-04-08 10:50:00,26.85,26.88,26.85,26.88,22300.0,21.0739,21.0974,21.0739,21.0974,22300.0
2015-04-08 10:55:00,26.88,26.89,26.86,26.89,8800.0,21.0974,21.1053,21.0817,21.1053,8800.0
2015-04-08 11:00:00,26.89,26.92,26.87,26.89,29200.0,21.1053,21.1288,21.0896,21.1053,29200.0
2015-04-08 11:05:00,26.89,26.9,26.88,26.89,15400.0,21.1053,21.1131,21.0974,21.1053,15400.0
2015-04-08 11:10:00,26.89,26.89,26.87,26.88,3600.0,21.1053,21.1053,21.0896,21.0974,3600.0
2015-04-08 11:15:00,26.88,26.9,26.87,26.89,57600.0,21.0974,21.1131,21.0896,21.1053,57600.0
2015-04-08 11:20:00,26.88,26.89,26.86,26.86,9500.0,21.0974,21.1053,21.0817,21.0817,9500.0
2015-04-08 11:25:00,26.86,26.87,26.85,26.85,6900.0,21.0817,21.0896,21.0739,21.0739,6900.0
2015-04-08 11:30:00,26.86,26.86,26.84,26.85,6400.0,21.0817,21.0817,21.066,21.0739,6400.0
2015-04-08 11:35:00,26.84,26.88,26.84,26.88,22300.0,21.066,21.0974,21.066,21.0974,22300.0
2015-04-08 11:40:00,26.88,26.88,26.86,26.87,20900.0,21.0974,21.0974,21.0817,21.0896,20900.0
2015-04-08 11:45:00,26.88,26.89,26.87,26.87,26500.0,21.0974,21.1053,21.0896,21.0896,26500.0
2015-04-08 11:50:00,26.86,26.87,26.83,26.84,6100.0,21.0817,21.0896,21.0582,21.066,6100.0
2015-04-08 11:55:00,26.83,26.84,26.83,26.83,8400.0,21.0582,21.066,21.0582,21.0582,8400.0
2015-04-08 12:00:00,26.84,26.84,26.82,26.82,16400.0,21.066,21.066,21.0503,21.0503,16400.0
2015-04-08 12:05:00,26.82,26.84,26.82,26.83,11100.0,21.0503,21.066,21.0503,21.0582,11100.0
2015-04-08 12:10:00,26.84,26.86,26.84,26.86,8200.0,21.066,21.0817,21.066,21.0817,8200.0
2015-04-08 12:15:00,26.86,26.87,26.86,26.87,12500.0,21.0817,21.0896,21.0817,21.0896,12500.0
2015-04-08 12:20:00,26.87,26.87,26.86,26.86,6800.0,21.0896,21.0896,21.0817,21.0817,6800.0
2015-04-08 12:25:00,26.86,26.87,26.85,26.87,9300.0,21.0817,21.0896,21.0739,21.0896,9300.0
2015-04-08 12:30:00,26.86,26.87,26.86,26.86,1500.0,21.0817,21.0896,21.0817,21.0817,1500.0
2015-04-08 12:35:00,26.87,26.88,26.86,26.87,5600.0,21.0896,21.0974,21.0817,21.0896,5600.0
2015-04-08 12:40:00,26.87,26.88,26.87,26.88,3600.0,21.0896,21.0974,21.0896,21.0974,3600.0
2015-04-08 12:45:00,26.88,26.88,26.87,26.87,400.0,21.0974,21.0974,21.0896,21.0896,400.0
2015-04-08 12:50:00,26.88,26.88,26.85,26.85,8200.0,21.0974,21.0974,21.0739,21.0739,8200.0
2015-04-08 12:55:00,26.85,26.87,26.85,26.85,10100.0,21.0739,21.0896,21.0739,21.0739,10100.0
2015-04-08 13:00:00,26.86,26.87,26.85,26.86,19800.0,21.0817,21.0896,21.0739,21.0817,19800.0
2015-04-08 13:05:00,26.87,26.87,26.86,26.87,3900.0,21.0896,21.0896,21.0817,21.0896,3900.0
2015-04-08 13:10:00,26.86,26.87,26.84,26.85,10700.0,21.0817,21.0896,21.066,21.0739,10700.0
2015-04-08 13:15:00,26.84,26.85,26.83,26.85,24700.0,21.066,21.0739,21.0582,21.0739,24700.0
2015-04-08 13:20:00,26.86,26.86,26.85,26.85,5300.0,21.0817,21.0817,21.0739,21.0739,5300.0
2015-04-08 13:25:00,26.85,26.86,26.85,26.85,7100.0,21.0739,21.0817,21.0739,21.0739,7100.0
2015-04-08 13:30:00,26.86,26.86,26.84,26.84,13100.0,21.0817,21.0817,21.066,21.066,13100.0
2015-04-08 13:35:00,26.84,26.86,26.84,26.85,217000.0,21.066,21.0817,21.066,21.0739,217000.0
2015-04-08 13:40:00,26.85,26.85,26.83,26.83,16900.0,21.0739,21.0739,21.0582,21.0582,16900.0
2015-04-08 13:45:00,26.84,26.84,26.82,26.82,9400.0,21.066,21.066,21.0503,21.0503,9400.0
2015-04-08 13:50:00,26.82,26.85,26.82,26.85,15700.0,21.0503,21.0739,21.0503,21.0739,15700.0
2015-04-08 13:55:00,26.85,26.86,26.8,26.81,169700.0,21.0739,21.0817,21.0346,21.0425,169700.0
2015-04-08 14:00:00,26.81,26.81,26.76,26.79,36700.0,21.0425,21.0425,21.0032,21.0268,36700.0
2015-04-08 14:05:00,26.79,26.81,26.72,26.72,19300.0,21.0268,21.0425,20.9718,20.9718,19300.0
2015-04-08 14:10:00,26.72,26.83,26.72,26.82,48900.0,20.9718,21.0582,20.9718,21.0503,48900.0
2015-04-08 14:15:00,26.83,26.85,26.81,26.83,71500.0,21.0582,21.0739,21.0425,21.0582,71500.0
2015-04-08 14:20:00,26.83,26.85,26.82,26.85,63000.0,21.0582,21.0739,21.0503,21.0739,63000.0
2015-04-08 14:25:00,26.84,26.85,26.82,26.83,17400.0,21.066,21.0739,21.0503,21.0582,17400.0
2015-04-08 14:30:00,26.82,26.82,26.8,26.82,32400.0,21.0503,21.0503,21.0346,21.0503,32400.0
2015-04-08 14:35:00,26.82,26.83,26.8,26.82,18400.0,21.0503,21.0582,21.0346,21.0503,18400.0
2015-04-08 14:40:00,26.83,26.83,26.8,26.82,12700.0,21.0582,21.0582,21.0346,21.0503,12700.0
2015-04-08 14:45:00,26.83,26.86,26.82,26.85,35700.0,21.0582,21.0817,21.0503,21.0739,35700.0
2015-04-08 14:50:00,26.85,26.86,26.84,26.85,61100.0,21.0739,21.0817,21.066,21.0739,61100.0
2015-04-08 14:55:00,26.84,26.85,26.83,26.84,56100.0,21.066,21.0739,21.0582,21.066,56100.0
2015-04-08 15:00:00,26.84,26.84,26.83,26.84,42900.0,21.066,21.066,21.0582,21.066,42900.0
2015-04-08 15:05:00,26.84,26.84,26.83,26.84,5900.0,21.066,21.066,21.0582,21.066,5900.0
2015-04-08 15:10:00,26.83,26.84,26.81,26.81,43700.0,21.0582,21.066,21.0425,21.0425,43700.0
2015-04-08 15:15:00,26.81,26.84,26.81,26.83,27000.0,21.0425,21.066,21.0425,21.0582,27000.0
2015-04-08 15:20:00,26.83,26.83,26.81,26.83,27100.0,21.0582,21.0582,21.0425,21.0582,27100.0
2015-04-08 15:25:00,26.83,26.84,26.82,26.83,98300.0,21.0582,21.066,21.0503,21.0582,98300.0
2015-04-08 15:30:00,26.83,26.83,26.8,26.81,191900.0,21.0582,21.0582,21.0346,21.0425,191900.0
2015-04-08 15:35:00,26.81,26.81,26.8,26.81,61800.0,21.0425,21.0425,21.0346,21.0425,61800.0
2015-04-08 15:40:00,26.81,26.81,26.8,26.81,44600.0,21.0425,21.0425,21.0346,21.0425,44600.0
2015-04-08 15:45:00,26.8,26.81,26.8,26.81,37100.0,21.0346,21.0425,21.0346,21.0425,37100.0
2015-04-08 15:50:00,26.81,26.81,26.79,26.81,197200.0,21.0425,21.0425,21.0268,21.0425,197200.0
2015-04-08 15:55:00,26.8,26.85,26.78,26.79,537100.0,21.0346,21.0739,21.0189,21.0268,537100.0
2015-04-09 09:30:00,26.81,26.93,26.8,26.92,51700.0,21.0425,21.1367,21.0346,21.1288,51700.0
2015-04-09 09:35:00,26.92,26.96,26.86,26.91,23400.0,21.1288,21.1602,21.0817,21.121,23400.0
2015-04-09 09:40:00,26.9,26.91,26.85,26.86,14800.0,21.1131,21.121,21.0739,21.0817,14800.0
2015-04-09 09:45:00,26.84,26.88,26.84,26.85,31500.0,21.066,21.0974,21.066,21.0739,31500.0
2015-04-09 09:50:00,26.85,26.86,26.76,26.79,40900.0,21.0739,21.0817,21.0032,21.0268,40900.0
2015-04-09 09:55:00,26.79,26.81,26.77,26.78,25800.0,21.0268,21.0425,21.0111,21.0189,25800.0
2015-04-09 10:00:00,26.78,26.85,26.78,26.84,84900.0,21.0189,21.0739,21.0189,21.066,84900.0
2015-04-09 10:05:00,26.84,26.84,26.79,26.83,40600.0,21.066,21.066,21.0268,21.0582,40600.0
2015-04-09 10:10:00,26.82,26.89,26.8,26.89,46400.0,21.0503,21.1053,21.0346,21.1053,46400.0
2015-04-09 10:15:00,26.89,26.89,26.86,26.87,35900.0,21.1053,21.1053,21.0817,21.0896,35900.0
2015-04-09 10:20:00,26.87,26.89,26.85,26.86,27000.0,21.0896,21.1053,21.0739,21.0817,27000.0
2015-04-09 10:25:00,26.85,26.89,26.84,26.87,32400.0,21.0739,21.1053,21.066,21.0896,32400.0
2015-04-09 10:30:00,26.87,26.89,26.86,26.88,43300.0,21.0896,21.1053,21.0817,21.0974,43300.0
2015-04-09 10:35:00,26.88,26.88,26.86,26.88,21500.0,21.0974,21.0974,21.0817,21.0974,21500.0
2015-04-09 10:40:00,26.88,26.89,26.84,26.84,64500.0,21.0974,21.1053,21.066,21.066,64500.0
2015-04-09 10:45:00,26.85,26.85,26.81,26.82,30600.0,21.0739,21.0739,21.0425,21.0503,30600.0
2015-04-09 10:50:00,26.82,26.83,26.8,26.83,37300.0,21.0503,21.0582,21.0346,21.0582,37300.0
2015-04-09 10:55:00,26.83,26.85,26.82,26.84,42000.0,21.0582,21.0739,21.0503,21.066,42000.0
2015-04-09 11:00:00,26.84,26.85,26.81,26.83,31800.0,21.066,21.0739,21.0425,21.0582,31800.0
2015-04-09 11:05:00,26.82,26.83,26.82,26.83,21100.0,21.0503,21.0582,21.0503,21.0582,21100.0
2015-04-09 11:10:00,26.83,26.85,26.83,26.85,24700.0,21.0582,21.0739,21.0582,21.0739,24700.0
2015-04-09 11:15:00,26.85,26.85,26.81,26.82,44900.0,21.0739,21.0739,21.0425,21.0503,44900.0
2015-04-09 11:20:00,26.82,26.83,26.8,26.81,46200.0,21.0503,21.0582,21.0346,21.0425,46200.0
2015-04-09 11:25:00,26.8,26.82,26.8,26.82,20000.0,21.0346,21.0503,21.0346,21.0503,20000.0
2015-04-09 11:30:00,26.81,26.83,26.8,26.83,41300.0,21.0425,21.0582,21.0346,21.0582,41300.0
2015-04-09 11:35:00,26.83,26.83,26.8,26.81,32200.0,21.0582,21.0582,21.0346,21.0425,32200.0
2015-04-09 11:40:00,26.81,26.81,26.8,26.8,14500.0,21.0425,21.0425,21.0346,21.0346,14500.0
2015-04-09 11:45:00,26.8,26.81,26.77,26.77,19800.0,21.0346,21.0425,21.0111,21.0111,19800.0
2015-04-09 11:50:00,26.78,26.79,26.77,26.78,13600.0,21.0189,21.0268,21.0111,21.0189,13600.0
2015-04-09 11:55:00,26.77,26.8,26.76,26.8,13500.0,21.0111,21.0346,21.0032,21.0346,13500.0
2015-04-09 12:00:00,26.8,26.81,26.79,26.81,18200.0,21.0346,21.0425,21.0268,21.0425,18200.0
2015-04-09 12:05:00,26.81,26.81,26.8,26.81,13200.0,21.0425,21.0425,21.0346,21.0425,13200.0
2015-04-09 12:10:00,26.81,26.81,26.8,26.81,13500.0,21.0425,21.0425,21.0346,21.0425,13500.0
2015-04-09 12:15:00,26.81,26.81,26.8,26.81,47000.0,21.0425,21.0425,21.0346,21.0425,47000.0
2015-04-09 12:20:00,26.8,26.81,26.8,26.81,34700.0,21.0346,21.0425,21.0346,21.0425,34700.0
2015-04-09 12:25:00,26.81,26.81,26.8,26.81,14000.0,21.0425,21.0425,21.0346,21.0425,14000.0
2015-04-09 12:30:00,26.81,26.81,26.8,26.81,12500.0,21.0425,21.0425,21.0346,21.0425,12500.0
2015-04-09 12:35:00,26.81,26.81,26.8,26.81,16900.0,21.0425,21.0425,21.0346,21.0425,16900.0
2015-04-09 12:40:00,26.81,26.81,26.8,26.81,11500.0,21.0425,21.0425,21.0346,21.0425,11500.0
2015-04-09 12:45:00,26.81,26.81,26.8,26.81,12400.0,21.0425,21.0425,21.0346,21.0425,12400.0
2015-04-09 12:50:00,26.81,26.82,26.8,26.81,37000.0,21.0425,21.0503,21.0346,21.0425,37000.0
2015-04-09 12:55:00,26.81,26.81,26.8,26.81,18700.0,21.0425,21.0425,21.0346,21.0425,18700.0
2015-04-09 13:00:00,26.81,26.81,26.79,26.8,35400.0,21.0425,21.0425,21.0268,21.0346,35400.0
2015-04-09 13:05:00,26.8,26.81,26.8,26.81,26700.0,21.0346,21.0425,21.0346,21.0425,26700.0
2015-04-09 13:10:00,26.81,26.81,26.8,26.8,19800.0,21.0425,21.0425,21.0346,21.0346,19800.0
2015-04-09 13:15:00,26.81,26.81,26.8,26.8,21800.0,21.0425,21.0425,21.0346,21.0346,21800.0
2015-04-09 13:20:00,26.8,26.81,26.79,26.81,23900.0,21.0346,21.0425,21.0268,21.0425,23900.0
2015-04-09 13:25:00,26.81,26.81,26.8,26.81,9300.0,21.0425,21.0425,21.0346,21.0425,9300.0
2015-04-09 13:30:00,26.81,26.81,26.79,26.81,19500.0,21.0425,21.0425,21.0268,21.0425,19500.0
2015-04-09 13:35:00,26.8,26.81,26.79,26.8,29600.0,21.0346,21.0425,21.0268,21.0346,29600.0
2015-04-09 13:40:00,26.79,26.81,26.78,26.8,16300.0,21.0268,21.0425,21.0189,21.0346,16300.0
2015-04-09 13:45:00,26.81,26.81,26.79,26.8,27400.0,21.0425,21.0425,21.0268,21.0346,27400.0
2015-04-09 13:50:00,26.81,26.81,26.78,26.78,32500.0,21.0425,21.0425,21.0189,21.0189,32500.0
2015-04-09 13:55:00,26.78,26.79,26.77,26.78,17800.0,21.0189,21.0268,21.0111,21.0189,17800.0
2015-04-09 14:00:00,26.77,26.78,26.77,26.78,49600.0,21.0111,21.0189,21.0111,21.0189,49600.0
2015-04-09 14:05:00,26.78,26.78,26.76,26.77,15700.0,21.0189,21.0189,21.0032,21.0111,15700.0
2015-04-09 14:10:00,26.77,26.77,26.75,26.76,23500.0,21.0111,21.0111,20.9954,21.0032,23500.0
2015-04-09 14:15:00,26.75,26.76,26.75,26.76,11600.0,20.9954,21.0032,20.9954,21.0032,11600.0
2015-04-09 14:20:00,26.76,26.76,26.73,26.73,28100.0,21.0032,21.0032,20.9797,20.9797,28100.0
2015-04-09 14:25:00,26.74,26.74,26.73,26.74,44000.0,20.9875,20.9875,20.9797,20.9875,44000.0
2015-04-09 14:30:00,26.74,26.74,26.72,26.73,29500.0,20.9875,20.9875,20.9718,20.9797,29500.0
2015-04-09 14:35:00,26.73,26.77,26.72,26.77,58200.0,20.9797,21.0111,20.9718,21.0111,58200.0
2015-04-09 14:40:00,26.77,26.78,26.77,26.78,9400.0,21.0111,21.0189,21.0111,21.0189,9400.0
2015-04-09 14:45:00,26.78,26.78,26.74,26.75,25700.0,21.0189,21.0189,20.9875,20.9954,25700.0
2015-04-09 14:50:00,26.74,26.75,26.74,26.75,12700.0,20.9875,20.9954,20.9875,20.9954,12700.0
2015-04-09 14:55:00,26.75,26.78,26.74,26.78,85500.0,20.9954,21.0189,20.9875,21.0189,85500.0
2015-04-09 15:00:00,26.79,26.81,26.79,26.8,43400.0,21.0268,21.0425,21.0268,21.0346,43400.0
2015-04-09 15:05:00,26.8,26.8,26.79,26.8,12400.0,21.0346,21.0346,21.0268,21.0346,12400.0
2015-04-09 15:10:00,26.8,26.81,26.79,26.81,134100.0,21.0346,21.0425,21.0268,21.0425,134100.0
2015-04-09 15:15:00,26.81,26.81,26.8,26.81,25000.0,21.0425,21.0425,21.0346,21.0425,25000.0
2015-04-09 15:20:00,26.81,26.81,26.79,26.8,34700.0,21.0425,21.0425,21.0268,21.0346,34700.0
2015-04-09 15:25:00,26.8,26.82,26.79,26.82,49200.0,21.0346,21.0503,21.0268,21.0503,49200.0
2015-04-09 15:30:00,26.82,26.82,26.77,26.78,72500.0,21.0503,21.0503,21.0111,21.0189,72500.0
2015-04-09 15:35:00,26.77,26.81,26.77,26.81,87500.0,21.0111,21.0425,21.0111,21.0425,87500.0
2015-04-09 15:40:00,26.81,26.81,26.79,26.8,51200.0,21.0425,21.0425,21.0268,21.0346,51200.0
2015-04-09 15:45:00,26.79,26.8,26.77,26.78,127200.0,21.0268,21.0346,21.0111,21.0189,127200.0
2015-04-09 15:50:00,26.77,26.78,26.75,26.78,130600.0,21.0111,21.0189,20.9954,21.0189,130600.0
2015-04-09 15:55:00,26.77,26.78,26.75,26.76,413600.0,21.0111,21.0189,20.9954,21.0032,413600.0
2015-04-10 09:30:00,26.8,26.83,26.76,26.78,39000.0,21.0346,21.0582,21.0032,21.0189,39000.0
2015-04-10 09:35:00,26.78,26.85,26.77,26.84,17300.0,21.0189,21.0739,21.0111,21.066,17300.0
2015-04-10 09:40:00,26.83,26.84,26.8,26.82,19900.0,21.0582,21.066,21.0346,21.0503,19900.0
2015-04-10 09:45:00,26.82,26.82,26.8,26.82,19500.0,21.0503,21.0503,21.0346,21.0503,19500.0
2015-04-10 09:50:00,26.82,26.83,26.8,26.81,20700.0,21.0503,21.0582,21.0346,21.0425,20700.0
2015-04-10 09:55:00,26.8,26.8,26.78,26.79,9000.0,21.0346,21.0346,21.0189,21.0268,9000.0
2015-04-10 10:00:00,26.8,26.8,26.77,26.79,12400.0,21.0346,21.0346,21.0111,21.0268,12400.0
2015-04-10 10:05:00,26.79,26.81,26.78,26.81,11200.0,21.0268,21.0425,21.0189,21.0425,11200.0
2015-04-10 10:10:00,26.81,26.82,26.79,26.82,12900.0,21.0425,21.0503,21.0268,21.0503,12900.0
2015-04-10 10:15:00,26.82,26.82,26.8,26.81,21700.0,21.0503,21.0503,21.0346,21.0425,21700.0
2015-04-10 10:20:00,26.82,26.82,26.82,26.82,8500.0,21.0503,21.0503,21.0503,21.0503,8500.0
2015-04-10 10:25:00,26.82,26.82,26.8,26.8,10800.0,21.0503,21.0503,21.0346,21.0346,10800.0
2015-04-10 10:30:00,26.81,26.83,26.81,26.82,13700.0,21.0425,21.0582,21.0425,21.0503,13700.0
2015-04-10 10:35:00,26.82,26.83,26.81,26.82,45900.0,21.0503,21.0582,21.0425,21.0503,45900.0
2015-04-10 10:40:00,26.82,26.83,26.8,26.82,33700.0,21.0503,21.0582,21.0346,21.0503,33700.0
2015-04-10 10:45:00,26.82,26.82,26.8,26.81,19100.0,21.0503,21.0503,21.0346,21.0425,19100.0
2015-04-10 10:50:00,26.81,26.83,26.8,26.81,113000.0,21.0425,21.0582,21.0346,21.0425,113000.0
2015-04-10 10:55:00,26.82,26.85,26.81,26.84,24600.0,21.0503,21.0739,21.0425,21.066,24600.0
2015-04-10 11:00:00,26.84,26.85,26.84,26.84,7000.0,21.066,21.0739,21.066,21.066,7000.0
2015-04-10 11:05:00,26.85,26.85,26.84,26.85,13300.0,21.0739,21.0739,21.066,21.0739,13300.0
2015-04-10 11:10:00,26.85,26.85,26.82,26.84,66800.0,21.0739,21.0739,21.0503,21.066,66800.0
2015-04-10 11:15:00,26.84,26.85,26.83,26.85,6700.0,21.066,21.0739,21.0582,21.0739,6700.0
2015-04-10 11:20:00,26.85,26.85,26.82,26.83,136500.0,21.0739,21.0739,21.0503,21.0582,136500.0
2015-04-10 11:25:00,26.84,26.84,26.82,26.82,33700.0,21.066,21.066,21.0503,21.0503,33700.0
2015-04-10 11:30:00,26.82,26.83,26.82,26.83,2800.0,21.0503,21.0582,21.0503,21.0582,2800.0
2015-04-10 11:35:00,26.83,26.83,26.81,26.81,10400.0,21.0582,21.0582,21.0425,21.0425,10400.0
2015-04-10 11:40:00,26.82,26.82,26.81,26.82,2100.0,21.0503,21.0503,21.0425,21.0503,2100.0
2015-04-10 11:45:00,26.82,26.82,26.8,26.8,10700.0,21.0503,21.0503,21.0346,21.0346,10700.0
2015-04-10 11:50:00,26.8,26.81,26.79,26.8,15100.0,21.0346,21.0425,21.0268,21.0346,15100.0
2015-04-10 11:55:00,26.8,26.8,26.79,26.8,2600.0,21.0346,21.0346,21.0268,21.0346,2600.0
2015-04-10 12:00:00,26.79,26.8,26.79,26.79,3000.0,21.0268,21.0346,21.0268,21.0268,3000.0
2015-04-10 12:05:00,26.8,26.8,26.79,26.8,3700.0,21.0346,21.0346,21.0268,21.0346,3700.0
2015-04-10 12:10:00,26.8,26.8,26.79,26.8,2100.0,21.0346,21.0346,21.0268,21.0346,2100.0
2015-04-10 12:15:00,26.8,26.8,26.79,26.8,3000.0,21.0346,21.0346,21.0268,21.0346,3000.0
2015-04-10 12:20:00,26.8,26.8,26.79,26.8,2900.0,21.0346,21.0346,21.0268,21.0346,2900.0
2015-04-10 12:25:00,26.8,26.8,26.78,26.79,17300.0,21.0346,21.0346,21.0189,21.0268,17300.0
2015-04-10 12:30:00,26.79,26.79,26.78,26.79,1100.0,21.0268,21.0268,21.0189,21.0268,1100.0
2015-04-10 12:35:00,26.78,26.79,26.78,26.79,3600.0,21.0189,21.0268,21.0189,21.0268,3600.0
2015-04-10 12:40:00,26.79,26.81,26.78,26.81,16700.0,21.0268,21.0425,21.0189,21.0425,16700.0
2015-04-10 12:45:00,26.81,26.81,26.8,26.81,4400.0,21.0425,21.0425,21.0346,21.0425,4400.0
2015-04-10 12:50:00,26.81,26.82,26.8,26.8,10900.0,21.0425,21.0503,21.0346,21.0346,10900.0
2015-04-10 12:55:00,26.8,26.83,26.8,26.83,9600.0,21.0346,21.0582,21.0346,21.0582,9600.0
2015-04-10 13:00:00,26.83,26.85,26.82,26.84,60900.0,21.0582,21.0739,21.0503,21.066,60900.0
2015-04-10 13:05:00,26.85,26.85,26.84,26.85,605800.0,21.0739,21.0739,21.066,21.0739,605800.0
2015-04-10 13:10:00,26.85,26.86,26.84,26.85,84400.0,21.0739,21.0817,21.066,21.0739,84400.0
2015-04-10 13:15:00,26.85,26.89,26.85,26.89,30400.0,21.0739,21.1053,21.0739,21.1053,30400.0
2015-04-10 13:20:00,26.89,26.9,26.87,26.87,54200.0,21.1053,21.1131,21.0896,21.0896,54200.0
2015-04-10 13:25:00,26.88,26.88,26.86,26.87,14500.0,21.0974,21.0974,21.0817,21.0896,14500.0
2015-04-10 13:30:00,26.87,26.88,26.86,26.88,21500.0,21.0896,21.0974,21.0817,21.0974,21500.0
2015-04-10 13:35:00,26.88,26.89,26.87,26.87,8400.0,21.0974,21.1053,21.0896,21.0896,8400.0
2015-04-10 13:40:00,26.88,26.88,26.87,26.88,1900.0,21.0974,21.0974,21.0896,21.0974,1900.0
2015-04-10 13:45:00,26.87,26.88,26.87,26.88,6100.0,21.0896,21.0974,21.0896,21.0974,6100.0
2015-04-10 13:50:00,26.88,26.88,26.87,26.88,2700.0,21.0974,21.0974,21.0896,21.0974,2700.0
2015-04-10 13:55:00,26.88,26.89,26.87,26.88,9500.0,21.0974,21.1053,21.0896,21.0974,9500.0
2015-04-10 14:00:00,26.88,26.9,26.88,26.89,16600.0,21.0974,21.1131,21.0974,21.1053,16600.0
2015-04-10 14:05:00,26.89,26.89,26.88,26.88,7200.0,21.1053,21.1053,21.0974,21.0974,7200.0
2015-04-10 14:10:00,26.89,26.9,26.88,26.9,71000.0,21.1053,21.1131,21.0974,21.1131,71000.0
2015-04-10 14:15:00,26.9,26.9,26.89,26.89,31000.0,21.1131,21.1131,21.1053,21.1053,31000.0
2015-04-10 14:20:00,26.89,26.9,26.88,26.88,6600.0,21.1053,21.1131,21.0974,21.0974,6600.0
2015-04-10 14:25:00,26.89,26.9,26.88,26.9,6400.0,21.1053,21.1131,21.0974,21.1131,6400.0
2015-04-10 14:30:00,26.9,26.91,26.88,26.91,28400.0,21.1131,21.121,21.0974,21.121,28400.0
2015-04-10 14:35:00,26.91,26.91,26.89,26.91,39200.0,21.121,21.121,21.1053,21.121,39200.0
2015-04-10 14:40:00,26.91,26.92,26.9,26.92,13100.0,21.121,21.1288,21.1131,21.1288,13100.0
2015-04-10 14:45:00,26.92,26.93,26.92,26.93,8900.0,21.1288,21.1367,21.1288,21.1367,8900.0
2015-04-10 14:50:00,26.93,26.94,26.92,26.94,30700.0,21.1367,21.1445,21.1288,21.1445,30700.0
2015-04-10 14:55:00,26.94,26.96,26.94,26.95,26400.0,21.1445,21.1602,21.1445,21.1524,26400.0
2015-04-10 15:00:00,26.95,26.95,26.93,26.94,20000.0,21.1524,21.1524,21.1367,21.1445,20000.0
2015-04-10 15:05:00,26.94,26.94,26.93,26.94,3600.0,21.1445,21.1445,21.1367,21.1445,3600.0
2015-04-10 15:10:00,26.94,26.94,26.92,26.93,11800.0,21.1445,21.1445,21.1288,21.1367,11800.0
2015-04-10 15:15:00,26.92,26.92,26.89,26.89,15200.0,21.1288,21.1288,21.1053,21.1053,15200.0
2015-04-10 15:20:00,26.89,26.91,26.89,26.9,34200.0,21.1053,21.121,21.1053,21.1131,34200.0
2015-04-10 15:25:00,26.9,26.91,26.89,26.91,10000.0,21.1131,21.121,21.1053,21.121,10000.0
2015-04-10 15:30:00,26.91,26.92,26.89,26.91,68500.0,21.121,21.1288,21.1053,21.121,68500.0
2015-04-10 15:35:00,26.92,26.93,26.91,26.92,12300.0,21.1288,21.1367,21.121,21.1288,12300.0
2015-04-10 15:40:00,26.92,26.93,26.91,26.93,19500.0,21.1288,21.1367,21.121,21.1367,19500.0
2015-04-10 15:45:00,26.93,26.94,26.92,26.93,38100.0,21.1367,21.1445,21.1288,21.1367,38100.0
2015-04-10 15:50:00,26.93,26.94,26.92,26.93,29700.0,21.1367,21.1445,21.1288,21.1367,29700.0
2015-04-10 15:55:00,26.93,26.93,26.89,26.89,320700.0,21.1367,21.1367,21.1053,21.1053,320700.0
2015-04-13 09:30:00,26.9,26.98,26.85,26.96,20800.0,21.1131,21.1759,21.0739,21.1602,20800.0
2015-04-13 09:35:00,26.96,26.97,26.92,26.97,21400.0,21.1602,21.1681,21.1288,21.1681,21400.0
2015-04-13 09:40:00,26.96,26.97,26.94,26.97,6900.0,21.1602,21.1681,21.1445,21.1681,6900.0
2015-04-13 09:45:00,26.97,26.99,26.97,26.98,6100.0,21.1681,21.1838,21.1681,21.1759,6100.0
2015-04-13 09:50:00,26.98,26.99,26.96,26.98,9500.0,21.1759,21.1838,21.1602,21.1759,9500.0
2015-04-13 09:55:00,26.99,27.0,26.99,26.99,2800.0,21.1838,21.1916,21.1838,21.1838,2800.0
2015-04-13 10:00:00,27.0,27.0,26.97,26.98,23100.0,21.1916,21.1916,21.1681,21.1759,23100.0
2015-04-13 10:05:00,26.99,26.99,26.98,26.99,8600.0,21.1838,21.1838,21.1759,21.1838,8600.0
2015-04-13 10:10:00,26.99,27.0,26.98,27.0,6200.0,21.1838,21.1916,21.1759,21.1916,6200.0
2015-04-13 10:15:00,27.0,27.0,26.96,26.96,10100.0,21.1916,21.1916,21.1602,21.1602,10100.0
2015-04-13 10:20:00,26.96,27.0,26.96,27.0,15100.0,21.1602,21.1916,21.1602,21.1916,15100.0
2015-04-13 10:25:00,27.0,27.0,26.99,27.0,1100.0,21.1916,21.1916,21.1838,21.1916,1100.0
2015-04-13 10:30:00,27.0,27.0,26.99,27.0,2300.0,21.1916,21.1916,21.1838,21.1916,2300.0
2015-04-13 10:35:00,26.99,26.99,26.97,26.98,4000.0,21.1838,21.1838,21.1681,21.1759,4000.0
2015-04-13 10:40:00,26.97,26.98,26.97,26.98,4100.0,21.1681,21.1759,21.1681,21.1759,4100.0
2015-04-13 10:45:00,26.98,26.98,26.97,26.98,900.0,21.1759,21.1759,21.1681,21.1759,900.0
2015-04-13 10:50:00,26.97,26.98,26.96,26.97,4600.0,21.1681,21.1759,21.1602,21.1681,4600.0
2015-04-13 10:55:00,26.97,26.97,26.96,26.96,6400.0,21.1681,21.1681,21.1602,21.1602,6400.0
2015-04-13 11:00:00,26.97,26.97,26.96,26.96,3000.0,21.1681,21.1681,21.1602,21.1602,3000.0
2015-04-13 11:05:00,26.97,26.97,26.96,26.96,3700.0,21.1681,21.1681,21.1602,21.1602,3700.0
2015-04-13 11:10:00,26.96,26.99,26.95,26.99,26600.0,21.1602,21.1838,21.1524,21.1838,26600.0
2015-04-13 11:15:00,26.99,27.0,26.99,27.0,2600.0,21.1838,21.1916,21.1838,21.1916,2600.0
2015-04-13 11:20:00,27.0,27.0,26.99,27.0,900.0,21.1916,21.1916,21.1838,21.1916,900.0
2015-04-13 11:25:00,27.0,27.02,27.0,27.02,22600.0,21.1916,21.2073,21.1916,21.2073,22600.0
2015-04-13 11:30:00,27.02,27.05,27.01,27.04,40700.0,21.2073,21.2308,21.1995,21.223,40700.0
2015-04-13 11:35:00,27.04,27.06,27.04,27.05,11000.0,21.223,21.2387,21.223,21.2308,11000.0
2015-04-13 11:40:00,27.06,27.06,27.03,27.03,15100.0,21.2387,21.2387,21.2152,21.2152,15100.0
2015-04-13 11:45:00,27.03,27.03,27.0,27.0,12600.0,21.2152,21.2152,21.1916,21.1916,12600.0
2015-04-13 11:50:00,27.0,27.01,26.98,26.98,11600.0,21.1916,21.1995,21.1759,21.1759,11600.0
2015-04-13 11:55:00,26.98,26.99,26.97,26.97,7000.0,21.1759,21.1838,21.1681,21.1681,7000.0
2015-04-13 12:00:00,26.97,26.98,26.96,26.96,6700.0,21.1681,21.1759,21.1602,21.1602,6700.0
2015-04-13 12:05:00,26.96,26.97,26.96,26.96,4100.0,21.1602,21.1681,21.1602,21.1602,4100.0
2015-04-13 12:10:00,26.96,26.97,26.96,26.96,4700.0,21.1602,21.1681,21.1602,21.1602,4700.0
2015-04-13 12:15:00,26.96,26.97,26.94,26.94,21600.0,21.1602,21.1681,21.1445,21.1445,21600.0
2015-04-13 12:20:00,26.94,26.97,26.94,26.96,154600.0,21.1445,21.1681,21.1445,21.1602,154600.0
2015-04-13 12:25:00,26.96,26.96,26.93,26.95,26100.0,21.1602,21.1602,21.1367,21.1524,26100.0
2015-04-13 12:30:00,26.95,26.98,26.94,26.98,128100.0,21.1524,21.1759,21.1445,21.1759,128100.0
2015-04-13 12:35:00,26.98,27.01,26.98,27.01,26600.0,21.1759,21.1995,21.1759,21.1995,26600.0
2015-04-13 12:40:00,27.01,27.02,27.0,27.0,6500.0,21.1995,21.2073,21.1916,21.1916,6500.0
2015-04-13 12:45:00,27.0,27.01,27.0,27.0,9700.0,21.1916,21.1995,21.1916,21.1916,9700.0
2015-04-13 12:50:00,27.0,27.01,27.0,27.0,4900.0,21.1916,21.1995,21.1916,21.1916,4900.0
2015-04-13 12:55:00,27.0,27.0,26.99,27.0,6500.0,21.1916,21.1916,21.1838,21.1916,6500.0
2015-04-13 13:00:00,27.0,27.0,26.97,26.97,10200.0,21.1916,21.1916,21.1681,21.1681,10200.0
2015-04-13 13:05:00,26.97,26.97,26.94,26.94,14900.0,21.1681,21.1681,21.1445,21.1445,14900.0
2015-04-13 13:10:00,26.95,26.95,26.91,26.92,37100.0,21.1524,21.1524,21.121,21.1288,37100.0
2015-04-13 13:15:00,26.92,26.92,26.9,26.9,8100.0,21.1288,21.1288,21.1131,21.1131,8100.0
2015-04-13 13:20:00,26.9,26.92,26.89,26.9,64200.0,21.1131,21.1288,21.1053,21.1131,64200.0
2015-04-13 13:25:00,26.9,26.92,26.89,26.91,31700.0,21.1131,21.1288,21.1053,21.121,31700.0
2015-04-13 13:30:00,26.92,26.92,26.89,26.9,20800.0,21.1288,21.1288,21.1053,21.1131,20800.0
2015-04-13 13:35:00,26.9,26.91,26.89,26.91,18100.0,21.1131,21.121,21.1053,21.121,18100.0
2015-04-13 13:40:00,26.91,26.91,26.89,26.89,6800.0,21.121,21.121,21.1053,21.1053,6800.0
2015-04-13 13:45:00,26.89,26.9,26.88,26.9,55200.0,21.1053,21.1131,21.0974,21.1131,55200.0
2015-04-13 13:50:00,26.9,26.91,26.89,26.91,13100.0,21.1131,21.121,21.1053,21.121,13100.0
2015-04-13 13:55:00,26.91,26.92,26.9,26.91,25100.0,21.121,21.1288,21.1131,21.121,25100.0
2015-04-13 14:00:00,26.92,26.92,26.91,26.91,8400.0,21.1288,21.1288,21.121,21.121,8400.0
2015-04-13 14:05:00,26.92,26.92,26.9,26.91,11800.0,21.1288,21.1288,21.1131,21.121,11800.0
2015-04-13 14:10:00,26.9,26.92,26.9,26.9,36900.0,21.1131,21.1288,21.1131,21.1131,36900.0
2015-04-13 14:15:00,26.9,26.91,26.9,26.91,15300.0,21.1131,21.121,21.1131,21.121,15300.0
2015-04-13 14:20:00,26.91,26.92,26.9,26.92,14400.0,21.121,21.1288,21.1131,21.1288,14400.0
2015-04-13 14:25:00,26.92,26.92,26.91,26.92,10800.0,21.1288,21.1288,21.121,21.1288,10800.0
2015-04-13 14:30:00,26.92,26.92,26.9,26.9,20000.0,21.1288,21.1288,21.1131,21.1131,20000.0
2015-04-13 14:35:00,26.9,26.91,26.89,26.91,36200.0,21.1131,21.121,21.1053,21.121,36200.0
2015-04-13 14:40:00,26.9,26.91,26.9,26.9,5500.0,21.1131,21.121,21.1131,21.1131,5500.0
2015-04-13 14:45:00,26.9,26.91,26.87,26.87,28000.0,21.1131,21.121,21.0896,21.0896,28000.0
2015-04-13 14:50:00,26.87,26.88,26.85,26.87,21200.0,21.0896,21.0974,21.0739,21.0896,21200.0
2015-04-13 14:55:00,26.87,26.88,26.86,26.88,24600.0,21.0896,21.0974,21.0817,21.0974,24600.0
2015-04-13 15:00:00,26.88,26.88,26.87,26.88,12100.0,21.0974,21.0974,21.0896,21.0974,12100.0
2015-04-13 15:05:00,26.88,26.91,26.87,26.91,18200.0,21.0974,21.121,21.0896,21.121,18200.0
2015-04-13 15:10:00,26.91,26.91,26.89,26.9,27100.0,21.121,21.121,21.1053,21.1131,27100.0
2015-04-13 15:15:00,26.91,26.91,26.87,26.88,24500.0,21.121,21.121,21.0896,21.0974,24500.0
2015-04-13 15:20:00,26.89,26.89,26.87,26.87,22700.0,21.1053,21.1053,21.0896,21.0896,22700.0
2015-04-13 15:25:00,26.87,26.88,26.87,26.88,10500.0,21.0896,21.0974,21.0896,21.0974,10500.0
2015-04-13 15:30:00,26.88,26.88,26.87,26.88,6200.0,21.0974,21.0974,21.0896,21.0974,6200.0
2015-04-13 15:35:00,26.88,26.88,26.86,26.86,31900.0,21.0974,21.0974,21.0817,21.0817,31900.0
2015-04-13 15:40:00,26.87,26.87,26.86,26.87,59700.0,21.0896,21.0896,21.0817,21.0896,59700.0
2015-04-13 15:45:00,26.86,26.87,26.85,26.85,46500.0,21.0817,21.0896,21.0739,21.0739,46500.0
2015-04-13 15:50:00,26.86,26.86,26.85,26.85,33800.0,21.0817,21.0817,21.0739,21.0739,33800.0
2015-04-13 15:55:00,26.86,26.86,26.79,26.82,577200.0,21.0817,21.0817,21.0268,21.0503,577200.0
2015-04-14 09:30:00,26.75,26.88,26.75,26.85,27700.0,20.9954,21.0974,20.9954,21.0739,27700.0
2015-04-14 09:35:00,26.84,26.88,26.8,26.88,28500.0,21.066,21.0974,21.0346,21.0974,28500.0
2015-04-14 09:40:00,26.89,26.89,26.83,26.84,61800.0,21.1053,21.1053,21.0582,21.066,61800.0
2015-04-14 09:45:00,26.83,26.83,26.77,26.77,47600.0,21.0582,21.0582,21.0111,21.0111,47600.0
2015-04-14 09:50:00,26.78,26.78,26.71,26.71,82800.0,21.0189,21.0189,20.964,20.964,82800.0
2015-04-14 09:55:00,26.71,26.73,26.68,26.73,75000.0,20.964,20.9797,20.9404,20.9797,75000.0
2015-04-14 10:00:00,26.73,26.74,26.71,26.71,98700.0,20.9797,20.9875,20.964,20.964,98700.0
2015-04-14 10:05:00,26.71,26.73,26.7,26.71,70700.0,20.964,20.9797,20.9561,20.964,70700.0
2015-04-14 10:10:00,26.7,26.74,26.7,26.74,37800.0,20.9561,20.9875,20.9561,20.9875,37800.0
2015-04-14 10:15:00,26.75,26.77,26.74,26.76,46400.0,20.9954,21.0111,20.9875,21.0032,46400.0
2015-04-14 10:20:00,26.76,26.77,26.75,26.76,25100.0,21.0032,21.0111,20.9954,21.0032,25100.0
2015-04-14 10:25:00,26.76,26.77,26.74,26.77,38800.0,21.0032,21.0111,20.9875,21.0111,38800.0
2015-04-14 10:30:00,26.77,26.79,26.73,26.74,53300.0,21.0111,21.0268,20.9797,20.9875,53300.0
2015-04-14 10:35:00,26.74,26.76,26.73,26.75,20600.0,20.9875,21.0032,20.9797,20.9954,20600.0
2015-04-14 10:40:00,26.75,26.75,26.73,26.74,9500.0,20.9954,20.9954,20.9797,20.9875,9500.0
2015-04-14 10:45:00,26.74,26.76,26.73,26.74,75900.0,20.9875,21.0032,20.9797,20.9875,75900.0
2015-04-14 10:50:00,26.74,26.74,26.71,26.74,82200.0,20.9875,20.9875,20.964,20.9875,82200.0
2015-04-14 10:55:00,26.74,26.75,26.73,26.75,16000.0,20.9875,20.9954,20.9797,20.9954,16000.0
2015-04-14 11:00:00,26.75,26.76,26.73,26.76,34300.0,20.9954,21.0032,20.9797,21.0032,34300.0
2015-04-14 11:05:00,26.76,26.81,26.76,26.81,12700.0,21.0032,21.0425,21.0032,21.0425,12700.0
2015-04-14 11:10:00,26.81,26.87,26.8,26.84,30200.0,21.0425,21.0896,21.0346,21.066,30200.0
2015-04-14 11:15:00,26.84,26.86,26.84,26.85,16200.0,21.066,21.0817,21.066,21.0739,16200.0
2015-04-14 11:20:00,26.85,26.86,26.84,26.85,17800.0,21.0739,21.0817,21.066,21.0739,17800.0
2015-04-14 11:25:00,26.84,26.84,26.84,26.84,11800.0,21.066,21.066,21.066,21.066,11800.0
2015-04-14 11:30:00,26.85,26.9,26.84,26.9,58000.0,21.0739,21.1131,21.066,21.1131,58000.0
2015-04-14 11:35:00,26.9,26.9,26.87,26.88,71800.0,21.1131,21.1131,21.0896,21.0974,71800.0
2015-04-14 11:40:00,26.88,26.89,26.88,26.89,37200.0,21.0974,21.1053,21.0974,21.1053,37200.0
2015-04-14 11:45:00,26.88,26.89,26.87,26.87,30200.0,21.0974,21.1053,21.0896,21.0896,30200.0
2015-04-14 11:50:00,26.86,26.88,26.86,26.88,6800.0,21.0817,21.0974,21.0817,21.0974,6800.0
2015-04-14 11:55:00,26.88,26.88,26.86,26.87,20100.0,21.0974,21.0974,21.0817,21.0896,20100.0
2015-04-14 12:00:00,26.87,26.88,26.87,26.87,21500.0,21.0896,21.0974,21.0896,21.0896,21500.0
2015-04-14 12:05:00,26.88,26.89,26.87,26.89,39300.0,21.0974,21.1053,21.0896,21.1053,39300.0
2015-04-14 12:10:00,26.88,26.89,26.88,26.89,7000.0,21.0974,21.1053,21.0974,21.1053,7000.0
2015-04-14 12:15:00,26.89,26.89,26.88,26.89,7700.0,21.1053,21.1053,21.0974,21.1053,7700.0
2015-04-14 12:20:00,26.89,26.89,26.86,26.88,36000.0,21.1053,21.1053,21.0817,21.0974,36000.0
2015-04-14 12:25:00,26.87,26.88,26.87,26.87,13900.0,21.0896,21.0974,21.0896,21.0896,13900.0
2015-04-14 12:30:00,26.88,26.91,26.88,26.9,75500.0,21.0974,21.121,21.0974,21.1131,75500.0
2015-04-14 12:35:00,26.9,26.9,26.89,26.9,18900.0,21.1131,21.1131,21.1053,21.1131,18900.0
2015-04-14 12:40:00,26.9,26.9,26.89,26.9,20400.0,21.1131,21.1131,21.1053,21.1131,20400.0
2015-04-14 12:45:00,26.89,26.9,26.89,26.9,6400.0,21.1053,21.1131,21.1053,21.1131,6400.0
2015-04-14 12:50:00,26.9,26.91,26.89,26.89,32400.0,21.1131,21.121,21.1053,21.1053,32400.0
2015-04-14 12:55:00,26.89,26.9,26.87,26.88,36600.0,21.1053,21.1131,21.0896,21.0974,36600.0
2015-04-14 13:00:00,26.89,26.89,26.87,26.87,10200.0,21.1053,21.1053,21.0896,21.0896,10200.0
2015-04-14 13:05:00,26.87,26.88,26.87,26.88,12700.0,21.0896,21.0974,21.0896,21.0974,12700.0
2015-04-14 13:10:00,26.87,26.88,26.87,26.87,4600.0,21.0896,21.0974,21.0896,21.0896,4600.0
2015-04-14 13:15:00,26.87,26.88,26.85,26.85,39300.0,21.0896,21.0974,21.0739,21.0739,39300.0
2015-04-14 13:20:00,26.85,26.87,26.85,26.86,35900.0,21.0739,21.0896,21.0739,21.0817,35900.0
2015-04-14 13:25:00,26.87,26.87,26.85,26.85,13500.0,21.0896,21.0896,21.0739,21.0739,13500.0
2015-04-14 13:30:00,26.85,26.86,26.83,26.83,23700.0,21.0739,21.0817,21.0582,21.0582,23700.0
2015-04-14 13:35:00,26.84,26.84,26.83,26.84,9000.0,21.066,21.066,21.0582,21.066,9000.0
2015-04-14 13:40:00,26.83,26.84,26.83,26.83,5300.0,21.0582,21.066,21.0582,21.0582,5300.0
2015-04-14 13:45:00,26.83,26.84,26.82,26.83,24800.0,21.0582,21.066,21.0503,21.0582,24800.0
2015-04-14 13:50:00,26.83,26.83,26.81,26.81,23400.0,21.0582,21.0582,21.0425,21.0425,23400.0
2015-04-14 13:55:00,26.81,26.82,26.81,26.81,8300.0,21.0425,21.0503,21.0425,21.0425,8300.0
2015-04-14 14:00:00,26.81,26.82,26.8,26.8,74300.0,21.0425,21.0503,21.0346,21.0346,74300.0
2015-04-14 14:05:00,26.81,26.81,26.79,26.8,29100.0,21.0425,21.0425,21.0268,21.0346,29100.0
2015-04-14 14:10:00,26.79,26.8,26.79,26.79,13300.0,21.0268,21.0346,21.0268,21.0268,13300.0
2015-04-14 14:15:00,26.79,26.8,26.78,26.78,22700.0,21.0268,21.0346,21.0189,21.0189,22700.0
2015-04-14 14:20:00,26.78,26.79,26.76,26.76,15900.0,21.0189,21.0268,21.0032,21.0032,15900.0
2015-04-14 14:25:00,26.76,26.77,26.76,26.77,22800.0,21.0032,21.0111,21.0032,21.0111,22800.0
2015-04-14 14:30:00,26.77,26.8,26.76,26.8,59900.0,21.0111,21.0346,21.0032,21.0346,59900.0
2015-04-14 14:35:00,26.8,26.8,26.78,26.79,30400.0,21.0346,21.0346,21.0189,21.0268,30400.0
2015-04-14 14:40:00,26.79,26.79,26.78,26.79,19900.0,21.0268,21.0268,21.0189,21.0268,19900.0
2015-04-14 14:45:00,26.79,26.8,26.78,26.8,32900.0,21.0268,21.0346,21.0189,21.0346,32900.0
2015-04-14 14:50:00,26.79,26.8,26.78,26.78,18600.0,21.0268,21.0346,21.0189,21.0189,18600.0
2015-04-14 14:55:00,26.78,26.79,26.78,26.79,43500.0,21.0189,21.0268,21.0189,21.0268,43500.0
2015-04-14 15:00:00,26.79,26.81,26.78,26.8,78700.0,21.0268,21.0425,21.0189,21.0346,78700.0
2015-04-14 15:05:00,26.8,26.81,26.78,26.79,63200.0,21.0346,21.0425,21.0189,21.0268,63200.0
2015-04-14 15:10:00,26.79,26.81,26.78,26.8,56800.0,21.0268,21.0425,21.0189,21.0346,56800.0
2015-04-14 15:15:00,26.8,26.8,26.79,26.8,27600.0,21.0346,21.0346,21.0268,21.0346,27600.0
2015-04-14 15:20:00,26.8,26.8,26.79,26.8,28900.0,21.0346,21.0346,21.0268,21.0346,28900.0
2015-04-14 15:25:00,26.79,26.8,26.79,26.79,65400.0,21.0268,21.0346,21.0268,21.0268,65400.0
2015-04-14 15:30:00,26.79,26.8,26.78,26.78,56000.0,21.0268,21.0346,21.0189,21.0189,56000.0
2015-04-14 15:35:00,26.78,26.79,26.78,26.79,30000.0,21.0189,21.0268,21.0189,21.0268,30000.0
2015-04-14 15:40:00,26.78,26.79,26.77,26.77,89300.0,21.0189,21.0268,21.0111,21.0111,89300.0
2015-04-14 15:45:00,26.78,26.78,26.77,26.78,68200.0,21.0189,21.0189,21.0111,21.0189,68200.0
2015-04-14 15:50:00,26.77,26.78,26.77,26.78,74400.0,21.0111,21.0189,21.0111,21.0189,74400.0
2015-04-14 15:55:00,26.77,26.78,26.73,26.76,238400.0,21.0111,21.0189,20.9797,21.0032,238400.0
2015-04-15 09:30:00,27.12,27.25,26.97,27.14,106500.0,21.2858,21.3878,21.1681,21.3015,106500.0
2015-04-15 09:35:00,27.14,27.14,27.05,27.08,83100.0,21.3015,21.3015,21.2308,21.2544,83100.0
2015-04-15 09:40:00,27.07,27.16,27.05,27.1,113500.0,21.2465,21.3172,21.2308,21.2701,113500.0
2015-04-15 09:45:00,27.11,27.11,27.01,27.03,163000.0,21.2779,21.2779,21.1995,21.2152,163000.0
2015-04-15 09:50:00,27.03,27.05,27.01,27.02,56200.0,21.2152,21.2308,21.1995,21.2073,56200.0
2015-04-15 09:55:00,27.01,27.03,26.9,27.01,200800.0,21.1995,21.2152,21.1131,21.1995,200800.0
2015-04-15 10:00:00,27.01,27.08,26.97,26.98,179100.0,21.1995,21.2544,21.1681,21.1759,179100.0
2015-04-15 10:05:00,26.98,27.01,26.9,26.93,471700.0,21.1759,21.1995,21.1131,21.1367,471700.0
2015-04-15 10:10:00,26.94,27.05,26.93,27.03,81600.0,21.1445,21.2308,21.1367,21.2152,81600.0
2015-04-15 10:15:00,27.03,27.08,26.98,27.08,147400.0,21.2152,21.2544,21.1759,21.2544,147400.0
2015-04-15 10:20:00,27.09,27.13,27.09,27.13,31000.0,21.2622,21.2936,21.2622,21.2936,31000.0
2015-04-15 10:25:00,27.14,27.17,27.06,27.07,254500.0,21.3015,21.325,21.2387,21.2465,254500.0
2015-04-15 10:30:00,27.07,27.11,27.07,27.11,17900.0,21.2465,21.2779,21.2465,21.2779,17900.0
2015-04-15 10:35:00,27.1,27.11,27.08,27.08,21800.0,21.2701,21.2779,21.2544,21.2544,21800.0
2015-04-15 10:40:00,27.08,27.09,27.07,27.07,8400.0,21.2544,21.2622,21.2465,21.2465,8400.0
2015-04-15 10:45:00,27.07,27.12,27.07,27.12,22600.0,21.2465,21.2858,21.2465,21.2858,22600.0
2015-04-15 10:50:00,27.12,27.19,27.11,27.19,65100.0,21.2858,21.3407,21.2779,21.3407,65100.0
2015-04-15 10:55:00,27.19,27.23,27.16,27.21,93500.0,21.3407,21.3721,21.3172,21.3564,93500.0
2015-04-15 11:00:00,27.21,27.26,27.21,27.25,98500.0,21.3564,21.3957,21.3564,21.3878,98500.0
2015-04-15 11:05:00,27.26,27.33,27.25,27.33,219600.0,21.3957,21.4506,21.3878,21.4506,219600.0
2015-04-15 11:10:00,27.32,27.35,27.32,27.35,42000.0,21.4428,21.4663,21.4428,21.4663,42000.0
2015-04-15 11:15:00,27.34,27.37,27.33,27.33,57300.0,21.4585,21.482,21.4506,21.4506,57300.0
2015-04-15 11:20:00,27.33,27.33,27.23,27.24,52400.0,21.4506,21.4506,21.3721,21.38,52400.0
2015-04-15 11:25:00,27.24,27.26,27.23,27.24,66900.0,21.38,21.3957,21.3721,21.38,66900.0
2015-04-15 11:30:00,27.24,27.24,27.14,27.14,51500.0,21.38,21.38,21.3015,21.3015,51500.0
2015-04-15 11:35:00,27.14,27.15,27.12,27.12,20400.0,21.3015,21.3093,21.2858,21.2858,20400.0
2015-04-15 11:40:00,27.1,27.13,27.1,27.12,20100.0,21.2701,21.2936,21.2701,21.2858,20100.0
2015-04-15 11:45:00,27.12,27.12,27.08,27.09,13300.0,21.2858,21.2858,21.2544,21.2622,13300.0
2015-04-15 11:50:00,27.09,27.1,27.09,27.09,9400.0,21.2622,21.2701,21.2622,21.2622,9400.0
2015-04-15 11:55:00,27.09,27.12,27.09,27.11,18100.0,21.2622,21.2858,21.2622,21.2779,18100.0
2015-04-15 12:00:00,27.11,27.18,27.11,27.18,30200.0,21.2779,21.3329,21.2779,21.3329,30200.0
2015-04-15 12:05:00,27.18,27.18,27.11,27.12,45500.0,21.3329,21.3329,21.2779,21.2858,45500.0
2015-04-15 12:10:00,27.12,27.17,27.12,27.17,68600.0,21.2858,21.325,21.2858,21.325,68600.0
2015-04-15 12:15:00,27.17,27.21,27.17,27.2,59400.0,21.325,21.3564,21.325,21.3486,59400.0
2015-04-15 12:20:00,27.19,27.21,27.19,27.21,37700.0,21.3407,21.3564,21.3407,21.3564,37700.0
2015-04-15 12:25:00,27.21,27.23,27.19,27.19,39400.0,21.3564,21.3721,21.3407,21.3407,39400.0
2015-04-15 12:30:00,27.19,27.21,27.16,27.16,42200.0,21.3407,21.3564,21.3172,21.3172,42200.0
2015-04-15 12:35:00,27.16,27.18,27.16,27.18,8400.0,21.3172,21.3329,21.3172,21.3329,8400.0
2015-04-15 12:40:00,27.18,27.21,27.17,27.2,31300.0,21.3329,21.3564,21.325,21.3486,31300.0
2015-04-15 12:45:00,27.2,27.21,27.19,27.21,7100.0,21.3486,21.3564,21.3407,21.3564,7100.0
2015-04-15 12:50:00,27.21,27.21,27.19,27.21,52700.0,21.3564,21.3564,21.3407,21.3564,52700.0
2015-04-15 12:55:00,27.21,27.22,27.2,27.21,49200.0,21.3564,21.3643,21.3486,21.3564,49200.0
2015-04-15 13:00:00,27.21,27.23,27.21,27.22,16500.0,21.3564,21.3721,21.3564,21.3643,16500.0
2015-04-15 13:05:00,27.21,27.22,27.2,27.2,5200.0,21.3564,21.3643,21.3486,21.3486,5200.0
2015-04-15 13:10:00,27.2,27.21,27.2,27.2,2000.0,21.3486,21.3564,21.3486,21.3486,2000.0
2015-04-15 13:15:00,27.2,27.23,27.2,27.23,46700.0,21.3486,21.3721,21.3486,21.3721,46700.0
2015-04-15 13:20:00,27.23,27.23,27.22,27.23,1700.0,21.3721,21.3721,21.3643,21.3721,1700.0
2015-04-15 13:25:00,27.23,27.25,27.22,27.25,67200.0,21.3721,21.3878,21.3643,21.3878,67200.0
2015-04-15 13:30:00,27.25,27.31,27.24,27.31,184400.0,21.3878,21.4349,21.38,21.4349,184400.0
2015-04-15 13:35:00,27.31,27.34,27.3,27.32,63000.0,21.4349,21.4585,21.4271,21.4428,63000.0
2015-04-15 13:40:00,27.32,27.34,27.31,27.34,18800.0,21.4428,21.4585,21.4349,21.4585,18800.0
2015-04-15 13:45:00,27.34,27.34,27.32,27.33,12400.0,21.4585,21.4585,21.4428,21.4506,12400.0
2015-04-15 13:50:00,27.33,27.34,27.31,27.31,23300.0,21.4506,21.4585,21.4349,21.4349,23300.0
2015-04-15 13:55:00,27.31,27.34,27.31,27.34,26200.0,21.4349,21.4585,21.4349,21.4585,26200.0
2015-04-15 14:00:00,27.34,27.36,27.34,27.35,50000.0,21.4585,21.4742,21.4585,21.4663,50000.0
2015-04-15 14:05:00,27.35,27.38,27.34,27.37,26400.0,21.4663,21.4899,21.4585,21.482,26400.0
2015-04-15 14:10:00,27.37,27.38,27.31,27.31,29200.0,21.482,21.4899,21.4349,21.4349,29200.0
2015-04-15 14:15:00,27.31,27.35,27.3,27.31,140000.0,21.4349,21.4663,21.4271,21.4349,140000.0
2015-04-15 14:20:00,27.32,27.32,27.29,27.29,160700.0,21.4428,21.4428,21.4192,21.4192,160700.0
2015-04-15 14:25:00,27.29,27.29,27.27,27.27,6400.0,21.4192,21.4192,21.4035,21.4035,6400.0
2015-04-15 14:30:00,27.27,27.3,27.27,27.3,30500.0,21.4035,21.4271,21.4035,21.4271,30500.0
2015-04-15 14:35:00,27.29,27.32,27.28,27.32,25900.0,21.4192,21.4428,21.4114,21.4428,25900.0
2015-04-15 14:40:00,27.33,27.36,27.33,27.35,37600.0,21.4506,21.4742,21.4506,21.4663,37600.0
2015-04-15 14:45:00,27.36,27.36,27.33,27.34,26500.0,21.4742,21.4742,21.4506,21.4585,26500.0
2015-04-15 14:50:00,27.34,27.35,27.33,27.33,11300.0,21.4585,21.4663,21.4506,21.4506,11300.0
2015-04-15 14:55:00,27.34,27.34,27.33,27.33,4600.0,21.4585,21.4585,21.4506,21.4506,4600.0
2015-04-15 15:00:00,27.33,27.34,27.32,27.33,30400.0,21.4506,21.4585,21.4428,21.4506,30400.0
2015-04-15 15:05:00,27.34,27.35,27.33,27.35,22400.0,21.4585,21.4663,21.4506,21.4663,22400.0
2015-04-15 15:10:00,27.35,27.35,27.31,27.31,80200.0,21.4663,21.4663,21.4349,21.4349,80200.0
2015-04-15 15:15:00,27.32,27.32,27.29,27.29,20100.0,21.4428,21.4428,21.4192,21.4192,20100.0
2015-04-15 15:20:00,27.29,27.3,27.27,27.27,13700.0,21.4192,21.4271,21.4035,21.4035,13700.0
2015-04-15 15:25:00,27.27,27.27,27.26,27.27,73900.0,21.4035,21.4035,21.3957,21.4035,73900.0
2015-04-15 15:30:00,27.27,27.27,27.25,27.25,56800.0,21.4035,21.4035,21.3878,21.3878,56800.0
2015-04-15 15:35:00,27.25,27.26,27.23,27.24,63100.0,21.3878,21.3957,21.3721,21.38,63100.0
2015-04-15 15:40:00,27.23,27.24,27.18,27.21,94700.0,21.3721,21.38,21.3329,21.3564,94700.0
2015-04-15 15:45:00,27.2,27.2,27.17,27.2,97000.0,21.3486,21.3486,21.325,21.3486,97000.0
2015-04-15 15:50:00,27.2,27.2,27.16,27.17,163300.0,21.3486,21.3486,21.3172,21.325,163300.0
2015-04-15 15:55:00,27.17,27.19,27.15,27.18,285400.0,21.325,21.3407,21.3093,21.3329,285400.0
2015-04-16 09:30:00,27.15,27.19,27.09,27.13,70600.0,21.3093,21.3407,21.2622,21.2936,70600.0
2015-04-16 09:35:00,27.13,27.14,27.07,27.09,34600.0,21.2936,21.3015,21.2465,21.2622,34600.0
2015-04-16 09:40:00,27.09,27.17,27.07,27.16,53100.0,21.2622,21.325,21.2465,21.3172,53100.0
2015-04-16 09:45:00,27.17,27.17,27.0,27.01,92200.0,21.325,21.325,21.1916,21.1995,92200.0
2015-04-16 09:50:00,27.0,27.01,26.98,27.01,30400.0,21.1916,21.1995,21.1759,21.1995,30400.0
2015-04-16 09:55:00,27.01,27.02,26.97,26.97,32400.0,21.1995,21.2073,21.1681,21.1681,32400.0
2015-04-16 10:00:00,26.96,27.0,26.96,27.0,20700.0,21.1602,21.1916,21.1602,21.1916,20700.0
2015-04-16 10:05:00,27.0,27.0,26.96,26.97,129200.0,21.1916,21.1916,21.1602,21.1681,129200.0
2015-04-16 10:10:00,26.97,27.06,26.97,27.05,70200.0,21.1681,21.2387,21.1681,21.2308,70200.0
2015-04-16 10:15:00,27.05,27.07,27.04,27.06,25400.0,21.2308,21.2465,21.223,21.2387,25400.0
2015-04-16 10:20:00,27.06,27.06,27.01,27.03,22700.0,21.2387,21.2387,21.1995,21.2152,22700.0
2015-04-16 10:25:00,27.03,27.04,26.99,27.0,62200.0,21.2152,21.223,21.1838,21.1916,62200.0
2015-04-16 10:30:00,27.0,27.01,26.98,27.0,11100.0,21.1916,21.1995,21.1759,21.1916,11100.0
2015-04-16 10:35:00,27.01,27.06,27.0,27.06,168400.0,21.1995,21.2387,21.1916,21.2387,168400.0
2015-04-16 10:40:00,27.06,27.08,27.05,27.06,14700.0,21.2387,21.2544,21.2308,21.2387,14700.0
2015-04-16 10:45:00,27.06,27.09,27.05,27.09,20300.0,21.2387,21.2622,21.2308,21.2622,20300.0
2015-04-16 10:50:00,27.08,27.09,27.06,27.08,10800.0,21.2544,21.2622,21.2387,21.2544,10800.0
2015-04-16 10:55:00,27.08,27.11,27.07,27.08,30000.0,21.2544,21.2779,21.2465,21.2544,30000.0
2015-04-16 11:00:00,27.09,27.1,27.08,27.1,23700.0,21.2622,21.2701,21.2544,21.2701,23700.0
2015-04-16 11:05:00,27.1,27.14,27.09,27.14,18100.0,21.2701,21.3015,21.2622,21.3015,18100.0
2015-04-16 11:10:00,27.13,27.16,27.12,27.13,27900.0,21.2936,21.3172,21.2858,21.2936,27900.0
2015-04-16 11:15:00,27.13,27.16,27.12,27.14,39700.0,21.2936,21.3172,21.2858,21.3015,39700.0
2015-04-16 11:20:00,27.14,27.14,27.13,27.13,13600.0,21.3015,21.3015,21.2936,21.2936,13600.0
2015-04-16 11:25:00,27.13,27.14,27.1,27.12,33100.0,21.2936,21.3015,21.2701,21.2858,33100.0
2015-04-16 11:30:00,27.12,27.12,27.09,27.09,29200.0,21.2858,21.2858,21.2622,21.2622,29200.0
2015-04-16 11:35:00,27.1,27.13,27.1,27.13,11500.0,21.2701,21.2936,21.2701,21.2936,11500.0
2015-04-16 11:40:00,27.12,27.13,27.11,27.13,24000.0,21.2858,21.2936,21.2779,21.2936,24000.0
2015-04-16 11:45:00,27.13,27.13,27.12,27.13,8200.0,21.2936,21.2936,21.2858,21.2936,8200.0
2015-04-16 11:50:00,27.13,27.14,27.13,27.14,26100.0,21.2936,21.3015,21.2936,21.3015,26100.0
2015-04-16 11:55:00,27.14,27.14,27.13,27.14,6000.0,21.3015,21.3015,21.2936,21.3015,6000.0
2015-04-16 12:00:00,27.14,27.15,27.14,27.15,17500.0,21.3015,21.3093,21.3015,21.3093,17500.0
2015-04-16 12:05:00,27.15,27.15,27.15,27.15,3700.0,21.3093,21.3093,21.3093,21.3093,3700.0
2015-04-16 12:10:00,27.15,27.17,27.15,27.17,6800.0,21.3093,21.325,21.3093,21.325,6800.0
2015-04-16 12:15:00,27.18,27.21,27.17,27.18,14600.0,21.3329,21.3564,21.325,21.3329,14600.0
2015-04-16 12:20:00,27.18,27.19,27.18,27.19,11700.0,21.3329,21.3407,21.3329,21.3407,11700.0
2015-04-16 12:25:00,27.19,27.2,27.18,27.2,7600.0,21.3407,21.3486,21.3329,21.3486,7600.0
2015-04-16 12:30:00,27.2,27.2,27.19,27.2,1800.0,21.3486,21.3486,21.3407,21.3486,1800.0
2015-04-16 12:35:00,27.2,27.2,27.16,27.16,12800.0,21.3486,21.3486,21.3172,21.3172,12800.0
2015-04-16 12:40:00,27.16,27.16,27.15,27.16,4700.0,21.3172,21.3172,21.3093,21.3172,4700.0
2015-04-16 12:45:00,27.15,27.16,27.15,27.16,1800.0,21.3093,21.3172,21.3093,21.3172,1800.0
2015-04-16 12:50:00,27.16,27.16,27.11,27.13,24000.0,21.3172,21.3172,21.2779,21.2936,24000.0
2015-04-16 12:55:00,27.12,27.12,27.11,27.11,5800.0,21.2858,21.2858,21.2779,21.2779,5800.0
2015-04-16 13:00:00,27.11,27.12,27.11,27.12,3100.0,21.2779,21.2858,21.2779,21.2858,3100.0
2015-04-16 13:05:00,27.12,27.12,27.11,27.12,12700.0,21.2858,21.2858,21.2779,21.2858,12700.0
2015-04-16 13:10:00,27.12,27.12,27.11,27.12,5400.0,21.2858,21.2858,21.2779,21.2858,5400.0
2015-04-16 13:15:00,27.11,27.15,27.11,27.15,21800.0,21.2779,21.3093,21.2779,21.3093,21800.0
2015-04-16 13:20:00,27.15,27.17,27.15,27.16,11100.0,21.3093,21.325,21.3093,21.3172,11100.0
2015-04-16 13:25:00,27.17,27.19,27.16,27.18,13000.0,21.325,21.3407,21.3172,21.3329,13000.0
2015-04-16 13:30:00,27.18,27.18,27.17,27.18,4300.0,21.3329,21.3329,21.325,21.3329,4300.0
2015-04-16 13:35:00,27.18,27.18,27.17,27.18,7600.0,21.3329,21.3329,21.325,21.3329,7600.0
2015-04-16 13:40:00,27.17,27.21,27.17,27.21,8200.0,21.325,21.3564,21.325,21.3564,8200.0
2015-04-16 13:45:00,27.21,27.25,27.21,27.25,14400.0,21.3564,21.3878,21.3564,21.3878,14400.0
2015-04-16 13:50:00,27.25,27.27,27.25,27.25,19200.0,21.3878,21.4035,21.3878,21.3878,19200.0
2015-04-16 13:55:00,27.26,27.26,27.24,27.24,8400.0,21.3957,21.3957,21.38,21.38,8400.0
2015-04-16 14:00:00,27.23,27.24,27.22,27.22,5900.0,21.3721,21.38,21.3643,21.3643,5900.0
2015-04-16 14:05:00,27.22,27.23,27.22,27.22,3800.0,21.3643,21.3721,21.3643,21.3643,3800.0
2015-04-16 14:10:00,27.23,27.23,27.22,27.23,8800.0,21.3721,21.3721,21.3643,21.3721,8800.0
2015-04-16 14:15:00,27.23,27.24,27.22,27.24,13600.0,21.3721,21.38,21.3643,21.38,13600.0
2015-04-16 14:20:00,27.24,27.24,27.22,27.24,16900.0,21.38,21.38,21.3643,21.38,16900.0
2015-04-16 14:25:00,27.24,27.25,27.23,27.25,11900.0,21.38,21.3878,21.3721,21.3878,11900.0
2015-04-16 14:30:00,27.25,27.26,27.23,27.24,18000.0,21.3878,21.3957,21.3721,21.38,18000.0
2015-04-16 14:35:00,27.24,27.25,27.22,27.23,11700.0,21.38,21.3878,21.3643,21.3721,11700.0
2015-04-16 14:40:00,27.22,27.23,27.21,27.21,11000.0,21.3643,21.3721,21.3564,21.3564,11000.0
2015-04-16 14:45:00,27.21,27.22,27.21,27.21,6900.0,21.3564,21.3643,21.3564,21.3564,6900.0
2015-04-16 14:50:00,27.22,27.22,27.21,27.22,4500.0,21.3643,21.3643,21.3564,21.3643,4500.0
2015-04-16 14:55:00,27.22,27.22,27.19,27.19,16400.0,21.3643,21.3643,21.3407,21.3407,16400.0
2015-04-16 15:00:00,27.19,27.2,27.19,27.2,16000.0,21.3407,21.3486,21.3407,21.3486,16000.0
2015-04-16 15:05:00,27.19,27.2,27.19,27.2,4100.0,21.3407,21.3486,21.3407,21.3486,4100.0
2015-04-16 15:10:00,27.19,27.2,27.19,27.2,4200.0,21.3407,21.3486,21.3407,21.3486,4200.0
2015-04-16 15:15:00,27.2,27.2,27.19,27.2,10500.0,21.3486,21.3486,21.3407,21.3486,10500.0
2015-04-16 15:20:00,27.2,27.2,27.16,27.17,68500.0,21.3486,21.3486,21.3172,21.325,68500.0
2015-04-16 15:25:00,27.16,27.16,27.14,27.15,22900.0,21.3172,21.3172,21.3015,21.3093,22900.0
2015-04-16 15:30:00,27.15,27.15,27.14,27.15,9900.0,21.3093,21.3093,21.3015,21.3093,9900.0
2015-04-16 15:35:00,27.15,27.17,27.15,27.17,36400.0,21.3093,21.325,21.3093,21.325,36400.0
2015-04-16 15:40:00,27.17,27.17,27.15,27.17,59500.0,21.325,21.325,21.3093,21.325,59500.0
2015-04-16 15:45:00,27.17,27.17,27.15,27.16,78000.0,21.325,21.325,21.3093,21.3172,78000.0
2015-04-16 15:50:00,27.16,27.18,27.16,27.17,86000.0,21.3172,21.3329,21.3172,21.325,86000.0
2015-04-16 15:55:00,27.18,27.19,27.17,27.19,122300.0,21.3329,21.3407,21.325,21.3407,122300.0
2015-04-17 09:30:00,26.95,27.03,26.92,26.99,161700.0,21.1524,21.2152,21.1288,21.1838,161700.0
2015-04-17 09:35:00,26.99,27.01,26.96,26.97,18200.0,21.1838,21.1995,21.1602,21.1681,18200.0
2015-04-17 09:40:00,26.96,26.96,26.78,26.83,38500.0,21.1602,21.1602,21.0189,21.0582,38500.0
2015-04-17 09:45:00,26.84,26.85,26.8,26.83,24800.0,21.066,21.0739,21.0346,21.0582,24800.0
2015-04-17 09:50:00,26.83,26.89,26.82,26.89,28300.0,21.0582,21.1053,21.0503,21.1053,28300.0
2015-04-17 09:55:00,26.88,26.9,26.82,26.82,30100.0,21.0974,21.1131,21.0503,21.0503,30100.0
2015-04-17 10:00:00,26.83,26.85,26.82,26.84,30600.0,21.0582,21.0739,21.0503,21.066,30600.0
2015-04-17 10:05:00,26.83,26.86,26.8,26.82,64100.0,21.0582,21.0817,21.0346,21.0503,64100.0
2015-04-17 10:10:00,26.82,26.84,26.8,26.84,33000.0,21.0503,21.066,21.0346,21.066,33000.0
2015-04-17 10:15:00,26.84,26.86,26.82,26.84,54000.0,21.066,21.0817,21.0503,21.066,54000.0
2015-04-17 10:20:00,26.84,26.85,26.82,26.84,34800.0,21.066,21.0739,21.0503,21.066,34800.0
2015-04-17 10:25:00,26.83,26.84,26.81,26.84,25100.0,21.0582,21.066,21.0425,21.066,25100.0
2015-04-17 10:30:00,26.83,26.88,26.82,26.88,45000.0,21.0582,21.0974,21.0503,21.0974,45000.0
2015-04-17 10:35:00,26.87,26.88,26.85,26.85,27800.0,21.0896,21.0974,21.0739,21.0739,27800.0
2015-04-17 10:40:00,26.86,26.87,26.85,26.85,9000.0,21.0817,21.0896,21.0739,21.0739,9000.0
2015-04-17 10:45:00,26.85,26.85,26.81,26.83,28400.0,21.0739,21.0739,21.0425,21.0582,28400.0
2015-04-17 10:50:00,26.83,26.83,26.77,26.79,82600.0,21.0582,21.0582,21.0111,21.0268,82600.0
2015-04-17 10:55:00,26.79,26.79,26.76,26.76,29100.0,21.0268,21.0268,21.0032,21.0032,29100.0
2015-04-17 11:00:00,26.77,26.77,26.74,26.76,62600.0,21.0111,21.0111,20.9875,21.0032,62600.0
2015-04-17 11:05:00,26.75,26.75,26.72,26.74,32600.0,20.9954,20.9954,20.9718,20.9875,32600.0
2015-04-17 11:10:00,26.73,26.75,26.72,26.73,40800.0,20.9797,20.9954,20.9718,20.9797,40800.0
2015-04-17 11:15:00,26.72,26.74,26.71,26.71,26400.0,20.9718,20.9875,20.964,20.964,26400.0
2015-04-17 11:20:00,26.72,26.73,26.71,26.73,30900.0,20.9718,20.9797,20.964,20.9797,30900.0
2015-04-17 11:25:00,26.73,26.76,26.72,26.76,68900.0,20.9797,21.0032,20.9718,21.0032,68900.0
2015-04-17 11:30:00,26.76,26.77,26.75,26.76,29100.0,21.0032,21.0111,20.9954,21.0032,29100.0
2015-04-17 11:35:00,26.75,26.76,26.71,26.71,49200.0,20.9954,21.0032,20.964,20.964,49200.0
2015-04-17 11:40:00,26.72,26.73,26.71,26.71,21800.0,20.9718,20.9797,20.964,20.964,21800.0
2015-04-17 11:45:00,26.71,26.73,26.7,26.72,17900.0,20.964,20.9797,20.9561,20.9718,17900.0
2015-04-17 11:50:00,26.73,26.75,26.73,26.75,13900.0,20.9797,20.9954,20.9797,20.9954,13900.0
2015-04-17 11:55:00,26.75,26.76,26.74,26.74,10300.0,20.9954,21.0032,20.9875,20.9875,10300.0
2015-04-17 12:00:00,26.75,26.76,26.74,26.76,2400.0,20.9954,21.0032,20.9875,21.0032,2400.0
2015-04-17 12:05:00,26.75,26.76,26.74,26.76,339100.0,20.9954,21.0032,20.9875,21.0032,339100.0
2015-04-17 12:10:00,26.76,26.76,26.75,26.75,319500.0,21.0032,21.0032,20.9954,20.9954,319500.0
2015-04-17 12:15:00,26.75,26.76,26.72,26.75,36200.0,20.9954,21.0032,20.9718,20.9954,36200.0
2015-04-17 12:20:00,26.75,26.76,26.74,26.75,20600.0,20.9954,21.0032,20.9875,20.9954,20600.0
2015-04-17 12:25:00,26.75,26.76,26.74,26.76,17100.0,20.9954,21.0032,20.9875,21.0032,17100.0
2015-04-17 12:30:00,26.76,26.79,26.74,26.78,32700.0,21.0032,21.0268,20.9875,21.0189,32700.0
2015-04-17 12:35:00,26.79,26.81,26.78,26.8,306400.0,21.0268,21.0425,21.0189,21.0346,306400.0
2015-04-17 12:40:00,26.81,26.81,26.8,26.81,4000.0,21.0425,21.0425,21.0346,21.0425,4000.0
2015-04-17 12:45:00,26.81,26.83,26.8,26.83,9000.0,21.0425,21.0582,21.0346,21.0582,9000.0
2015-04-17 12:50:00,26.83,26.83,26.8,26.8,19200.0,21.0582,21.0582,21.0346,21.0346,19200.0
2015-04-17 12:55:00,26.81,26.82,26.81,26.81,9500.0,21.0425,21.0503,21.0425,21.0425,9500.0
2015-04-17 13:00:00,26.81,26.82,26.8,26.81,10300.0,21.0425,21.0503,21.0346,21.0425,10300.0
2015-04-17 13:05:00,26.81,26.81,26.8,26.8,9500.0,21.0425,21.0425,21.0346,21.0346,9500.0
2015-04-17 13:10:00,26.79,26.8,26.77,26.78,7900.0,21.0268,21.0346,21.0111,21.0189,7900.0
2015-04-17 13:15:00,26.78,26.78,26.76,26.77,15300.0,21.0189,21.0189,21.0032,21.0111,15300.0
2015-04-17 13:20:00,26.77,26.77,26.76,26.76,14200.0,21.0111,21.0111,21.0032,21.0032,14200.0
2015-04-17 13:25:00,26.76,26.76,26.75,26.76,32800.0,21.0032,21.0032,20.9954,21.0032,32800.0
2015-04-17 13:30:00,26.76,26.76,26.73,26.74,13900.0,21.0032,21.0032,20.9797,20.9875,13900.0
2015-04-17 13:35:00,26.74,26.75,26.73,26.75,4800.0,20.9875,20.9954,20.9797,20.9954,4800.0
2015-04-17 13:40:00,26.75,26.75,26.73,26.74,7600.0,20.9954,20.9954,20.9797,20.9875,7600.0
2015-04-17 13:45:00,26.73,26.74,26.72,26.74,85500.0,20.9797,20.9875,20.9718,20.9875,85500.0
2015-04-17 13:50:00,26.74,26.74,26.67,26.69,27000.0,20.9875,20.9875,20.9326,20.9483,27000.0
2015-04-17 13:55:00,26.68,26.69,26.66,26.67,13800.0,20.9404,20.9483,20.9247,20.9326,13800.0
2015-04-17 14:00:00,26.67,26.69,26.67,26.69,6000.0,20.9326,20.9483,20.9326,20.9483,6000.0
2015-04-17 14:05:00,26.69,26.69,26.64,26.64,36100.0,20.9483,20.9483,20.9091,20.9091,36100.0
2015-04-17 14:10:00,26.64,26.66,26.63,26.66,12400.0,20.9091,20.9247,20.9012,20.9247,12400.0
2015-04-17 14:15:00,26.65,26.66,26.63,26.65,25900.0,20.9169,20.9247,20.9012,20.9169,25900.0
2015-04-17 14:20:00,26.64,26.67,26.64,26.67,8100.0,20.9091,20.9326,20.9091,20.9326,8100.0
2015-04-17 14:25:00,26.67,26.7,26.66,26.69,26800.0,20.9326,20.9561,20.9247,20.9483,26800.0
2015-04-17 14:30:00,26.69,26.69,26.67,26.69,17300.0,20.9483,20.9483,20.9326,20.9483,17300.0
2015-04-17 14:35:00,26.68,26.69,26.67,26.68,21300.0,20.9404,20.9483,20.9326,20.9404,21300.0
2015-04-17 14:40:00,26.69,26.7,26.68,26.7,11900.0,20.9483,20.9561,20.9404,20.9561,11900.0
2015-04-17 14:45:00,26.71,26.71,26.68,26.69,18200.0,20.964,20.964,20.9404,20.9483,18200.0
2015-04-17 14:50:00,26.68,26.69,26.67,26.68,11700.0,20.9404,20.9483,20.9326,20.9404,11700.0
2015-04-17 14:55:00,26.69,26.7,26.68,26.69,14100.0,20.9483,20.9561,20.9404,20.9483,14100.0
2015-04-17 15:00:00,26.68,26.71,26.67,26.71,12500.0,20.9404,20.964,20.9326,20.964,12500.0
2015-04-17 15:05:00,26.71,26.71,26.68,26.69,20000.0,20.964,20.964,20.9404,20.9483,20000.0
2015-04-17 15:10:00,26.69,26.72,26.68,26.72,36800.0,20.9483,20.9718,20.9404,20.9718,36800.0
2015-04-17 15:15:00,26.72,26.72,26.69,26.69,24200.0,20.9718,20.9718,20.9483,20.9483,24200.0
2015-04-17 15:20:00,26.7,26.71,26.67,26.69,78400.0,20.9561,20.964,20.9326,20.9483,78400.0
2015-04-17 15:25:00,26.69,26.71,26.68,26.7,40700.0,20.9483,20.964,20.9404,20.9561,40700.0
2015-04-17 15:30:00,26.7,26.75,26.69,26.74,36800.0,20.9561,20.9954,20.9483,20.9875,36800.0
2015-04-17 15:35:00,26.74,26.79,26.73,26.79,388000.0,20.9875,21.0268,20.9797,21.0268,388000.0
2015-04-17 15:40:00,26.79,26.79,26.77,26.78,43800.0,21.0268,21.0268,21.0111,21.0189,43800.0
2015-04-17 15:45:00,26.78,26.78,26.74,26.74,37900.0,21.0189,21.0189,20.9875,20.9875,37900.0
2015-04-17 15:50:00,26.74,26.75,26.74,26.74,29800.0,20.9875,20.9954,20.9875,20.9875,29800.0
2015-04-17 15:55:00,26.74,26.76,26.74,26.74,146200.0,20.9875,21.0032,20.9875,20.9875,146200.0
2015-04-20 09:30:00,26.94,27.05,26.83,27.02,259200.0,21.1445,21.2308,21.0582,21.2073,259200.0
2015-04-20 09:35:00,27.04,27.07,27.0,27.03,53000.0,21.223,21.2465,21.1916,21.2152,53000.0
2015-04-20 09:40:00,27.03,27.07,27.02,27.03,45800.0,21.2152,21.2465,21.2073,21.2152,45800.0
2015-04-20 09:45:00,27.04,27.12,27.04,27.1,52100.0,21.223,21.2858,21.223,21.2701,52100.0
2015-04-20 09:50:00,27.09,27.13,27.07,27.08,32100.0,21.2622,21.2936,21.2465,21.2544,32100.0
2015-04-20 09:55:00,27.08,27.12,27.08,27.1,25600.0,21.2544,21.2858,21.2544,21.2701,25600.0
2015-04-20 10:00:00,27.1,27.11,27.02,27.04,34400.0,21.2701,21.2779,21.2073,21.223,34400.0
2015-04-20 10:05:00,27.05,27.06,27.03,27.05,26400.0,21.2308,21.2387,21.2152,21.2308,26400.0
2015-04-20 10:10:00,27.04,27.05,27.0,27.01,40300.0,21.223,21.2308,21.1916,21.1995,40300.0
2015-04-20 10:15:00,27.0,27.01,26.99,27.0,31900.0,21.1916,21.1995,21.1838,21.1916,31900.0
2015-04-20 10:20:00,27.01,27.04,27.01,27.02,32400.0,21.1995,21.223,21.1995,21.2073,32400.0
2015-04-20 10:25:00,27.01,27.06,27.0,27.06,16600.0,21.1995,21.2387,21.1916,21.2387,16600.0
2015-04-20 10:30:00,27.06,27.09,27.05,27.09,23600.0,21.2387,21.2622,21.2308,21.2622,23600.0
2015-04-20 10:35:00,27.09,27.11,27.05,27.05,27500.0,21.2622,21.2779,21.2308,21.2308,27500.0
2015-04-20 10:40:00,27.06,27.07,27.04,27.07,16800.0,21.2387,21.2465,21.223,21.2465,16800.0
2015-04-20 10:45:00,27.06,27.08,27.06,27.06,25300.0,21.2387,21.2544,21.2387,21.2387,25300.0
2015-04-20 10:50:00,27.07,27.11,27.06,27.1,36800.0,21.2465,21.2779,21.2387,21.2701,36800.0
2015-04-20 10:55:00,27.09,27.11,27.08,27.1,22500.0,21.2622,21.2779,21.2544,21.2701,22500.0
2015-04-20 11:00:00,27.1,27.12,27.1,27.11,13200.0,21.2701,21.2858,21.2701,21.2779,13200.0
2015-04-20 11:05:00,27.1,27.11,27.1,27.1,14500.0,21.2701,21.2779,21.2701,21.2701,14500.0
2015-04-20 11:10:00,27.1,27.11,27.08,27.09,13300.0,21.2701,21.2779,21.2544,21.2622,13300.0
2015-04-20 11:15:00,27.09,27.09,27.05,27.06,14200.0,21.2622,21.2622,21.2308,21.2387,14200.0
2015-04-20 11:20:00,27.06,27.06,27.03,27.05,18700.0,21.2387,21.2387,21.2152,21.2308,18700.0
2015-04-20 11:25:00,27.04,27.05,27.0,27.01,19000.0,21.223,21.2308,21.1916,21.1995,19000.0
2015-04-20 11:30:00,27.02,27.02,27.01,27.02,13300.0,21.2073,21.2073,21.1995,21.2073,13300.0
2015-04-20 11:35:00,27.02,27.03,27.0,27.0,10100.0,21.2073,21.2152,21.1916,21.1916,10100.0
2015-04-20 11:40:00,27.0,27.03,27.0,27.03,18500.0,21.1916,21.2152,21.1916,21.2152,18500.0
2015-04-20 11:45:00,27.04,27.04,27.0,27.01,13100.0,21.223,21.223,21.1916,21.1995,13100.0
2015-04-20 11:50:00,27.01,27.03,27.0,27.03,4700.0,21.1995,21.2152,21.1916,21.2152,4700.0
2015-04-20 11:55:00,27.03,27.03,27.01,27.01,15500.0,21.2152,21.2152,21.1995,21.1995,15500.0
2015-04-20 12:00:00,27.01,27.02,27.0,27.01,4400.0,21.1995,21.2073,21.1916,21.1995,4400.0
2015-04-20 12:05:00,27.01,27.02,26.99,26.99,11500.0,21.1995,21.2073,21.1838,21.1838,11500.0
2015-04-20 12:10:00,26.98,26.99,26.98,26.99,1000.0,21.1759,21.1838,21.1759,21.1838,1000.0
2015-04-20 12:15:00,26.99,27.01,26.98,27.01,15700.0,21.1838,21.1995,21.1759,21.1995,15700.0
2015-04-20 12:20:00,27.01,27.01,26.99,27.0,5800.0,21.1995,21.1995,21.1838,21.1916,5800.0
2015-04-20 12:25:00,27.01,27.01,26.99,26.99,7800.0,21.1995,21.1995,21.1838,21.1838,7800.0
2015-04-20 12:30:00,26.99,27.0,26.98,26.99,4700.0,21.1838,21.1916,21.1759,21.1838,4700.0
2015-04-20 12:35:00,26.99,27.01,26.99,27.01,22700.0,21.1838,21.1995,21.1838,21.1995,22700.0
2015-04-20 12:40:00,27.01,27.01,27.0,27.01,6700.0,21.1995,21.1995,21.1916,21.1995,6700.0
2015-04-20 12:45:00,27.01,27.01,26.99,26.99,5800.0,21.1995,21.1995,21.1838,21.1838,5800.0
2015-04-20 12:50:00,26.99,27.0,26.99,26.99,3200.0,21.1838,21.1916,21.1838,21.1838,3200.0
2015-04-20 12:55:00,27.0,27.0,26.98,26.99,3600.0,21.1916,21.1916,21.1759,21.1838,3600.0
2015-04-20 13:00:00,26.98,26.99,26.97,26.97,19100.0,21.1759,21.1838,21.1681,21.1681,19100.0
2015-04-20 13:05:00,26.97,26.98,26.97,26.98,1600.0,21.1681,21.1759,21.1681,21.1759,1600.0
2015-04-20 13:10:00,26.98,27.0,26.97,27.0,26600.0,21.1759,21.1916,21.1681,21.1916,26600.0
2015-04-20 13:15:00,27.0,27.0,26.99,27.0,6500.0,21.1916,21.1916,21.1838,21.1916,6500.0
2015-04-20 13:20:00,27.0,27.0,26.98,26.98,16600.0,21.1916,21.1916,21.1759,21.1759,16600.0
2015-04-20 13:25:00,26.99,26.99,26.98,26.99,6300.0,21.1838,21.1838,21.1759,21.1838,6300.0
2015-04-20 13:30:00,26.99,27.0,26.98,26.99,20200.0,21.1838,21.1916,21.1759,21.1838,20200.0
2015-04-20 13:35:00,26.99,27.01,26.98,27.01,17100.0,21.1838,21.1995,21.1759,21.1995,17100.0
2015-04-20 13:40:00,27.0,27.0,26.99,27.0,10100.0,21.1916,21.1916,21.1838,21.1916,10100.0
2015-04-20 13:45:00,27.0,27.0,26.98,27.0,25300.0,21.1916,21.1916,21.1759,21.1916,25300.0
2015-04-20 13:50:00,26.99,27.01,26.99,27.01,9100.0,21.1838,21.1995,21.1838,21.1995,9100.0
2015-04-20 13:55:00,27.01,27.01,27.0,27.01,2500.0,21.1995,21.1995,21.1916,21.1995,2500.0
2015-04-20 14:00:00,27.01,27.02,27.0,27.02,7400.0,21.1995,21.2073,21.1916,21.2073,7400.0
2015-04-20 14:05:00,27.01,27.02,27.01,27.02,9700.0,21.1995,21.2073,21.1995,21.2073,9700.0
2015-04-20 14:10:00,27.02,27.02,26.99,27.02,48100.0,21.2073,21.2073,21.1838,21.2073,48100.0
2015-04-20 14:15:00,27.02,27.05,27.01,27.05,26800.0,21.2073,21.2308,21.1995,21.2308,26800.0
2015-04-20 14:20:00,27.05,27.09,27.04,27.09,236400.0,21.2308,21.2622,21.223,21.2622,236400.0
2015-04-20 14:25:00,27.09,27.12,27.08,27.1,50600.0,21.2622,21.2858,21.2544,21.2701,50600.0
2015-04-20 14:30:00,27.1,27.1,27.05,27.05,44600.0,21.2701,21.2701,21.2308,21.2308,44600.0
2015-04-20 14:35:00,27.05,27.08,27.05,27.08,16700.0,21.2308,21.2544,21.2308,21.2544,16700.0
2015-04-20 14:40:00,27.08,27.1,27.07,27.1,18900.0,21.2544,21.2701,21.2465,21.2701,18900.0
2015-04-20 14:45:00,27.1,27.1,27.07,27.07,44600.0,21.2701,21.2701,21.2465,21.2465,44600.0
2015-04-20 14:50:00,27.08,27.09,27.06,27.07,20700.0,21.2544,21.2622,21.2387,21.2465,20700.0
2015-04-20 14:55:00,27.07,27.08,27.06,27.07,19800.0,21.2465,21.2544,21.2387,21.2465,19800.0
2015-04-20 15:00:00,27.07,27.08,27.06,27.08,21500.0,21.2465,21.2544,21.2387,21.2544,21500.0
2015-04-20 15:05:00,27.08,27.13,27.07,27.12,43900.0,21.2544,21.2936,21.2465,21.2858,43900.0
2015-04-20 15:10:00,27.12,27.14,27.11,27.12,32700.0,21.2858,21.3015,21.2779,21.2858,32700.0
2015-04-20 15:15:00,27.13,27.15,27.12,27.15,32300.0,21.2936,21.3093,21.2858,21.3093,32300.0
2015-04-20 15:20:00,27.15,27.15,27.1,27.11,44800.0,21.3093,21.3093,21.2701,21.2779,44800.0
2015-04-20 15:25:00,27.12,27.12,27.11,27.11,18800.0,21.2858,21.2858,21.2779,21.2779,18800.0
2015-04-20 15:30:00,27.11,27.13,27.1,27.1,25100.0,21.2779,21.2936,21.2701,21.2701,25100.0
2015-04-20 15:35:00,27.11,27.11,27.08,27.08,32300.0,21.2779,21.2779,21.2544,21.2544,32300.0
2015-04-20 15:40:00,27.09,27.09,27.08,27.09,31100.0,21.2622,21.2622,21.2544,21.2622,31100.0
2015-04-20 15:45:00,27.09,27.09,27.08,27.08,52600.0,21.2622,21.2622,21.2544,21.2544,52600.0
2015-04-20 15:50:00,27.08,27.09,27.08,27.09,37400.0,21.2544,21.2622,21.2544,21.2622,37400.0
2015-04-20 15:55:00,27.09,27.09,27.08,27.09,211900.0,21.2622,21.2622,21.2544,21.2622,211900.0
2015-04-21 09:30:00,27.11,27.18,27.03,27.05,58200.0,21.2779,21.3329,21.2152,21.2308,58200.0
2015-04-21 09:35:00,27.05,27.05,26.94,26.94,37400.0,21.2308,21.2308,21.1445,21.1445,37400.0
2015-04-21 09:40:00,26.94,26.96,26.87,26.9,44000.0,21.1445,21.1602,21.0896,21.1131,44000.0
2015-04-21 09:45:00,26.91,26.97,26.91,26.95,17300.0,21.121,21.1681,21.121,21.1524,17300.0
2015-04-21 09:50:00,26.96,26.98,26.92,26.94,34400.0,21.1602,21.1759,21.1288,21.1445,34400.0
2015-04-21 09:55:00,26.95,26.95,26.89,26.89,16900.0,21.1524,21.1524,21.1053,21.1053,16900.0
2015-04-21 10:00:00,26.9,26.96,26.9,26.9,97700.0,21.1131,21.1602,21.1131,21.1131,97700.0
2015-04-21 10:05:00,26.9,26.9,26.84,26.85,19100.0,21.1131,21.1131,21.066,21.0739,19100.0
2015-04-21 10:10:00,26.86,26.88,26.84,26.84,21400.0,21.0817,21.0974,21.066,21.066,21400.0
2015-04-21 10:15:00,26.84,26.84,26.82,26.82,14500.0,21.066,21.066,21.0503,21.0503,14500.0
2015-04-21 10:20:00,26.82,26.86,26.82,26.85,14900.0,21.0503,21.0817,21.0503,21.0739,14900.0
2015-04-21 10:25:00,26.85,26.86,26.82,26.82,12500.0,21.0739,21.0817,21.0503,21.0503,12500.0
2015-04-21 10:30:00,26.82,26.83,26.78,26.82,20400.0,21.0503,21.0582,21.0189,21.0503,20400.0
2015-04-21 10:35:00,26.83,26.83,26.77,26.78,21200.0,21.0582,21.0582,21.0111,21.0189,21200.0
2015-04-21 10:40:00,26.77,26.78,26.74,26.75,28900.0,21.0111,21.0189,20.9875,20.9954,28900.0
2015-04-21 10:45:00,26.75,26.77,26.74,26.76,33200.0,20.9954,21.0111,20.9875,21.0032,33200.0
2015-04-21 10:50:00,26.77,26.79,26.76,26.79,14600.0,21.0111,21.0268,21.0032,21.0268,14600.0
2015-04-21 10:55:00,26.79,26.8,26.78,26.79,30200.0,21.0268,21.0346,21.0189,21.0268,30200.0
2015-04-21 11:00:00,26.79,26.83,26.79,26.83,15700.0,21.0268,21.0582,21.0268,21.0582,15700.0
2015-04-21 11:05:00,26.83,26.85,26.82,26.83,15400.0,21.0582,21.0739,21.0503,21.0582,15400.0
2015-04-21 11:10:00,26.84,26.85,26.83,26.83,18900.0,21.066,21.0739,21.0582,21.0582,18900.0
2015-04-21 11:15:00,26.84,26.88,26.84,26.88,97000.0,21.066,21.0974,21.066,21.0974,97000.0
2015-04-21 11:20:00,26.88,26.89,26.86,26.86,56200.0,21.0974,21.1053,21.0817,21.0817,56200.0
2015-04-21 11:25:00,26.86,26.87,26.85,26.86,10800.0,21.0817,21.0896,21.0739,21.0817,10800.0
2015-04-21 11:30:00,26.86,26.87,26.84,26.87,17000.0,21.0817,21.0896,21.066,21.0896,17000.0
2015-04-21 11:35:00,26.87,26.88,26.86,26.86,19300.0,21.0896,21.0974,21.0817,21.0817,19300.0
2015-04-21 11:40:00,26.86,26.86,26.8,26.8,11200.0,21.0817,21.0817,21.0346,21.0346,11200.0
2015-04-21 11:45:00,26.8,26.8,26.76,26.77,29100.0,21.0346,21.0346,21.0032,21.0111,29100.0
2015-04-21 11:50:00,26.77,26.79,26.77,26.79,12500.0,21.0111,21.0268,21.0111,21.0268,12500.0
2015-04-21 11:55:00,26.8,26.8,26.79,26.8,7200.0,21.0346,21.0346,21.0268,21.0346,7200.0
2015-04-21 12:00:00,26.79,26.8,26.77,26.78,23700.0,21.0268,21.0346,21.0111,21.0189,23700.0
2015-04-21 12:05:00,26.78,26.79,26.78,26.78,4700.0,21.0189,21.0268,21.0189,21.0189,4700.0
2015-04-21 12:10:00,26.79,26.79,26.77,26.77,6700.0,21.0268,21.0268,21.0111,21.0111,6700.0
2015-04-21 12:15:00,26.78,26.78,26.76,26.76,13500.0,21.0189,21.0189,21.0032,21.0032,13500.0
2015-04-21 12:20:00,26.76,26.77,26.76,26.76,4800.0,21.0032,21.0111,21.0032,21.0032,4800.0
2015-04-21 12:25:00,26.77,26.79,26.77,26.78,11900.0,21.0111,21.0268,21.0111,21.0189,11900.0
2015-04-21 12:30:00,26.78,26.78,26.76,26.77,11100.0,21.0189,21.0189,21.0032,21.0111,11100.0
2015-04-21 12:35:00,26.78,26.78,26.77,26.78,6300.0,21.0189,21.0189,21.0111,21.0189,6300.0
2015-04-21 12:40:00,26.78,26.78,26.74,26.74,8200.0,21.0189,21.0189,20.9875,20.9875,8200.0
2015-04-21 12:45:00,26.74,26.76,26.73,26.76,23200.0,20.9875,21.0032,20.9797,21.0032,23200.0
2015-04-21 12:50:00,26.75,26.75,26.74,26.74,19300.0,20.9954,20.9954,20.9875,20.9875,19300.0
2015-04-21 12:55:00,26.74,26.75,26.74,26.75,4300.0,20.9875,20.9954,20.9875,20.9954,4300.0
2015-04-21 13:00:00,26.74,26.76,26.74,26.75,20900.0,20.9875,21.0032,20.9875,20.9954,20900.0
2015-04-21 13:05:00,26.75,26.76,26.74,26.75,14800.0,20.9954,21.0032,20.9875,20.9954,14800.0
2015-04-21 13:10:00,26.74,26.77,26.74,26.77,22200.0,20.9875,21.0111,20.9875,21.0111,22200.0
2015-04-21 13:15:00,26.76,26.78,26.76,26.78,11200.0,21.0032,21.0189,21.0032,21.0189,11200.0
2015-04-21 13:20:00,26.77,26.8,26.77,26.8,17700.0,21.0111,21.0346,21.0111,21.0346,17700.0
2015-04-21 13:25:00,26.8,26.8,26.78,26.79,10200.0,21.0346,21.0346,21.0189,21.0268,10200.0
2015-04-21 13:30:00,26.78,26.79,26.76,26.76,23400.0,21.0189,21.0268,21.0032,21.0032,23400.0
2015-04-21 13:35:00,26.76,26.77,26.72,26.72,20200.0,21.0032,21.0111,20.9718,20.9718,20200.0
2015-04-21 13:40:00,26.72,26.74,26.72,26.74,13500.0,20.9718,20.9875,20.9718,20.9875,13500.0
2015-04-21 13:45:00,26.75,26.77,26.74,26.75,18800.0,20.9954,21.0111,20.9875,20.9954,18800.0
2015-04-21 13:50:00,26.75,26.78,26.75,26.77,11400.0,20.9954,21.0189,20.9954,21.0111,11400.0
2015-04-21 13:55:00,26.78,26.78,26.76,26.77,18000.0,21.0189,21.0189,21.0032,21.0111,18000.0
2015-04-21 14:00:00,26.75,26.76,26.73,26.74,22400.0,20.9954,21.0032,20.9797,20.9875,22400.0
2015-04-21 14:05:00,26.75,26.75,26.72,26.73,75900.0,20.9954,20.9954,20.9718,20.9797,75900.0
2015-04-21 14:10:00,26.74,26.74,26.73,26.73,7700.0,20.9875,20.9875,20.9797,20.9797,7700.0
2015-04-21 14:15:00,26.74,26.76,26.74,26.74,28100.0,20.9875,21.0032,20.9875,20.9875,28100.0
2015-04-21 14:20:00,26.74,26.75,26.74,26.74,4100.0,20.9875,20.9954,20.9875,20.9875,4100.0
2015-04-21 14:25:00,26.75,26.78,26.74,26.77,16200.0,20.9954,21.0189,20.9875,21.0111,16200.0
2015-04-21 14:30:00,26.78,26.79,26.77,26.78,29600.0,21.0189,21.0268,21.0111,21.0189,29600.0
2015-04-21 14:35:00,26.78,26.79,26.77,26.77,9800.0,21.0189,21.0268,21.0111,21.0111,9800.0
2015-04-21 14:40:00,26.77,26.8,26.77,26.8,58900.0,21.0111,21.0346,21.0111,21.0346,58900.0
2015-04-21 14:45:00,26.8,26.82,26.79,26.82,18000.0,21.0346,21.0503,21.0268,21.0503,18000.0
2015-04-21 14:50:00,26.81,26.82,26.8,26.8,106700.0,21.0425,21.0503,21.0346,21.0346,106700.0
2015-04-21 14:55:00,26.8,26.8,26.79,26.79,12800.0,21.0346,21.0346,21.0268,21.0268,12800.0
2015-04-21 15:00:00,26.8,26.8,26.78,26.78,31400.0,21.0346,21.0346,21.0189,21.0189,31400.0
2015-04-21 15:05:00,26.78,26.79,26.77,26.78,18500.0,21.0189,21.0268,21.0111,21.0189,18500.0
2015-04-21 15:10:00,26.77,26.79,26.77,26.79,26600.0,21.0111,21.0268,21.0111,21.0268,26600.0
2015-04-21 15:15:00,26.79,26.79,26.77,26.78,27400.0,21.0268,21.0268,21.0111,21.0189,27400.0
2015-04-21 15:20:00,26.77,26.78,26.76,26.77,27600.0,21.0111,21.0189,21.0032,21.0111,27600.0
2015-04-21 15:25:00,26.76,26.77,26.73,26.75,59700.0,21.0032,21.0111,20.9797,20.9954,59700.0
2015-04-21 15:30:00,26.75,26.75,26.74,26.75,24200.0,20.9954,20.9954,20.9875,20.9954,24200.0
2015-04-21 15:35:00,26.74,26.76,26.74,26.76,70200.0,20.9875,21.0032,20.9875,21.0032,70200.0
2015-04-21 15:40:00,26.76,26.77,26.75,26.77,48300.0,21.0032,21.0111,20.9954,21.0111,48300.0
2015-04-21 15:45:00,26.77,26.77,26.74,26.74,118700.0,21.0111,21.0111,20.9875,20.9875,118700.0
2015-04-21 15:50:00,26.74,26.75,26.74,26.75,62300.0,20.9875,20.9954,20.9875,20.9954,62300.0
2015-04-21 15:55:00,26.75,26.76,26.74,26.76,252000.0,20.9954,21.0032,20.9875,21.0032,252000.0
2015-04-22 09:30:00,26.75,26.78,26.67,26.67,53300.0,20.9954,21.0189,20.9326,20.9326,53300.0
2015-04-22 09:35:00,26.67,26.67,26.55,26.55,26000.0,20.9326,20.9326,20.8384,20.8384,26000.0
2015-04-22 09:40:00,26.55,26.56,26.49,26.51,148600.0,20.8384,20.8463,20.7913,20.807,148600.0
2015-04-22 09:45:00,26.5,26.52,26.46,26.47,41300.0,20.7992,20.8149,20.7678,20.7756,41300.0
2015-04-22 09:50:00,26.48,26.49,26.44,26.47,428300.0,20.7835,20.7913,20.7521,20.7756,428300.0
2015-04-22 09:55:00,26.47,26.48,26.44,26.48,19500.0,20.7756,20.7835,20.7521,20.7835,19500.0
2015-04-22 10:00:00,26.48,26.56,26.48,26.52,91900.0,20.7835,20.8463,20.7835,20.8149,91900.0
2015-04-22 10:05:00,26.52,26.55,26.5,26.52,36800.0,20.8149,20.8384,20.7992,20.8149,36800.0
2015-04-22 10:10:00,26.5,26.54,26.49,26.52,30900.0,20.7992,20.8306,20.7913,20.8149,30900.0
2015-04-22 10:15:00,26.52,26.53,26.48,26.52,23500.0,20.8149,20.8227,20.7835,20.8149,23500.0
2015-04-22 10:20:00,26.52,26.54,26.52,26.53,31100.0,20.8149,20.8306,20.8149,20.8227,31100.0
2015-04-22 10:25:00,26.53,26.57,26.52,26.54,20100.0,20.8227,20.8541,20.8149,20.8306,20100.0
2015-04-22 10:30:00,26.54,26.55,26.53,26.53,16200.0,20.8306,20.8384,20.8227,20.8227,16200.0
2015-04-22 10:35:00,26.53,26.53,26.49,26.49,161500.0,20.8227,20.8227,20.7913,20.7913,161500.0
2015-04-22 10:40:00,26.49,26.56,26.49,26.56,35500.0,20.7913,20.8463,20.7913,20.8463,35500.0
2015-04-22 10:45:00,26.56,26.6,26.55,26.58,41900.0,20.8463,20.8777,20.8384,20.862,41900.0
2015-04-22 10:50:00,26.58,26.63,26.58,26.6,105800.0,20.862,20.9012,20.862,20.8777,105800.0
2015-04-22 10:55:00,26.6,26.64,26.6,26.63,58300.0,20.8777,20.9091,20.8777,20.9012,58300.0
2015-04-22 11:00:00,26.63,26.63,26.59,26.59,72300.0,20.9012,20.9012,20.8698,20.8698,72300.0
2015-04-22 11:05:00,26.6,26.6,26.57,26.58,102400.0,20.8777,20.8777,20.8541,20.862,102400.0
2015-04-22 11:10:00,26.58,26.58,26.55,26.55,18000.0,20.862,20.862,20.8384,20.8384,18000.0
2015-04-22 11:15:00,26.55,26.58,26.54,26.54,23600.0,20.8384,20.862,20.8306,20.8306,23600.0
2015-04-22 11:20:00,26.54,26.55,26.52,26.53,24200.0,20.8306,20.8384,20.8149,20.8227,24200.0
2015-04-22 11:25:00,26.53,26.53,26.5,26.51,52800.0,20.8227,20.8227,20.7992,20.807,52800.0
2015-04-22 11:30:00,26.51,26.53,26.5,26.52,31100.0,20.807,20.8227,20.7992,20.8149,31100.0
2015-04-22 11:35:00,26.52,26.52,26.5,26.51,52400.0,20.8149,20.8149,20.7992,20.807,52400.0
2015-04-22 11:40:00,26.51,26.53,26.5,26.53,25500.0,20.807,20.8227,20.7992,20.8227,25500.0
2015-04-22 11:45:00,26.53,26.56,26.53,26.56,6700.0,20.8227,20.8463,20.8227,20.8463,6700.0
2015-04-22 11:50:00,26.57,26.58,26.56,26.58,17800.0,20.8541,20.862,20.8463,20.862,17800.0
2015-04-22 11:55:00,26.58,26.59,26.58,26.58,8300.0,20.862,20.8698,20.862,20.862,8300.0
2015-04-22 12:00:00,26.59,26.59,26.55,26.55,17600.0,20.8698,20.8698,20.8384,20.8384,17600.0
2015-04-22 12:05:00,26.56,26.56,26.54,26.54,8900.0,20.8463,20.8463,20.8306,20.8306,8900.0
2015-04-22 12:10:00,26.54,26.55,26.51,26.52,26200.0,20.8306,20.8384,20.807,20.8149,26200.0
2015-04-22 12:15:00,26.52,26.53,26.52,26.53,5100.0,20.8149,20.8227,20.8149,20.8227,5100.0
2015-04-22 12:20:00,26.53,26.54,26.52,26.54,11600.0,20.8227,20.8306,20.8149,20.8306,11600.0
2015-04-22 12:25:00,26.54,26.55,26.51,26.54,91500.0,20.8306,20.8384,20.807,20.8306,91500.0
2015-04-22 12:30:00,26.55,26.55,26.54,26.55,1600.0,20.8384,20.8384,20.8306,20.8384,1600.0
2015-04-22 12:35:00,26.55,26.57,26.55,26.56,9500.0,20.8384,20.8541,20.8384,20.8463,9500.0
2015-04-22 12:40:00,26.57,26.57,26.56,26.56,3900.0,20.8541,20.8541,20.8463,20.8463,3900.0
2015-04-22 12:45:00,26.56,26.58,26.56,26.57,13900.0,20.8463,20.862,20.8463,20.8541,13900.0
2015-04-22 12:50:00,26.57,26.66,26.56,26.61,419400.0,20.8541,20.9247,20.8463,20.8855,419400.0
2015-04-22 12:55:00,26.61,26.69,26.61,26.69,167400.0,20.8855,20.9483,20.8855,20.9483,167400.0
2015-04-22 13:00:00,26.69,26.7,26.63,26.63,83300.0,20.9483,20.9561,20.9012,20.9012,83300.0
2015-04-22 13:05:00,26.63,26.64,26.6,26.61,60000.0,20.9012,20.9091,20.8777,20.8855,60000.0
2015-04-22 13:10:00,26.62,26.66,26.62,26.64,74300.0,20.8934,20.9247,20.8934,20.9091,74300.0
2015-04-22 13:15:00,26.65,26.66,26.64,26.64,38500.0,20.9169,20.9247,20.9091,20.9091,38500.0
2015-04-22 13:20:00,26.64,26.7,26.64,26.69,37900.0,20.9091,20.9561,20.9091,20.9483,37900.0
2015-04-22 13:25:00,26.68,26.7,26.67,26.67,59500.0,20.9404,20.9561,20.9326,20.9326,59500.0
2015-04-22 13:30:00,26.67,26.7,26.66,26.7,18300.0,20.9326,20.9561,20.9247,20.9561,18300.0
2015-04-22 13:35:00,26.69,26.69,26.67,26.67,11700.0,20.9483,20.9483,20.9326,20.9326,11700.0
2015-04-22 13:40:00,26.68,26.71,26.67,26.7,40300.0,20.9404,20.964,20.9326,20.9561,40300.0
2015-04-22 13:45:00,26.71,26.71,26.69,26.7,61500.0,20.964,20.964,20.9483,20.9561,61500.0
2015-04-22 13:50:00,26.69,26.73,26.68,26.72,62000.0,20.9483,20.9797,20.9404,20.9718,62000.0
2015-04-22 13:55:00,26.73,26.74,26.72,26.74,9400.0,20.9797,20.9875,20.9718,20.9875,9400.0
2015-04-22 14:00:00,26.74,26.74,26.72,26.72,10700.0,20.9875,20.9875,20.9718,20.9718,10700.0
2015-04-22 14:05:00,26.73,26.75,26.72,26.73,34400.0,20.9797,20.9954,20.9718,20.9797,34400.0
2015-04-22 14:10:00,26.73,26.73,26.7,26.7,36800.0,20.9797,20.9797,20.9561,20.9561,36800.0
2015-04-22 14:15:00,26.71,26.71,26.7,26.71,4000.0,20.964,20.964,20.9561,20.964,4000.0
2015-04-22 14:20:00,26.71,26.71,26.68,26.7,28500.0,20.964,20.964,20.9404,20.9561,28500.0
2015-04-22 14:25:00,26.7,26.71,26.69,26.69,11800.0,20.9561,20.964,20.9483,20.9483,11800.0
2015-04-22 14:30:00,26.69,26.71,26.69,26.71,14600.0,20.9483,20.964,20.9483,20.964,14600.0
2015-04-22 14:35:00,26.72,26.73,26.71,26.73,7500.0,20.9718,20.9797,20.964,20.9797,7500.0
2015-04-22 14:40:00,26.73,26.73,26.72,26.72,15700.0,20.9797,20.9797,20.9718,20.9718,15700.0
2015-04-22 14:45:00,26.72,26.73,26.72,26.73,5700.0,20.9718,20.9797,20.9718,20.9797,5700.0
2015-04-22 14:50:00,26.73,26.73,26.7,26.7,18900.0,20.9797,20.9797,20.9561,20.9561,18900.0
2015-04-22 14:55:00,26.7,26.71,26.69,26.69,15300.0,20.9561,20.964,20.9483,20.9483,15300.0
2015-04-22 15:00:00,26.69,26.7,26.69,26.69,12400.0,20.9483,20.9561,20.9483,20.9483,12400.0
2015-04-22 15:05:00,26.69,26.7,26.67,26.68,49900.0,20.9483,20.9561,20.9326,20.9404,49900.0
2015-04-22 15:10:00,26.67,26.68,26.66,26.68,29100.0,20.9326,20.9404,20.9247,20.9404,29100.0
2015-04-22 15:15:00,26.68,26.7,26.67,26.68,27400.0,20.9404,20.9561,20.9326,20.9404,27400.0
2015-04-22 15:20:00,26.68,26.71,26.67,26.71,21000.0,20.9404,20.964,20.9326,20.964,21000.0
2015-04-22 15:25:00,26.7,26.71,26.7,26.71,14200.0,20.9561,20.964,20.9561,20.964,14200.0
2015-04-22 15:30:00,26.7,26.71,26.66,26.67,23900.0,20.9561,20.964,20.9247,20.9326,23900.0
2015-04-22 15:35:00,26.67,26.7,26.65,26.7,73100.0,20.9326,20.9561,20.9169,20.9561,73100.0
2015-04-22 15:40:00,26.69,26.7,26.68,26.69,91800.0,20.9483,20.9561,20.9404,20.9483,91800.0
2015-04-22 15:45:00,26.68,26.7,26.67,26.69,55900.0,20.9404,20.9561,20.9326,20.9483,55900.0
2015-04-22 15:50:00,26.69,26.7,26.69,26.69,31600.0,20.9483,20.9561,20.9483,20.9483,31600.0
2015-04-22 15:55:00,26.69,26.72,26.69,26.71,161000.0,20.9483,20.9718,20.9483,20.964,161000.0
2015-04-23 09:30:00,26.66,26.74,26.6,26.74,39700.0,20.9247,20.9875,20.8777,20.9875,39700.0
2015-04-23 09:35:00,26.73,26.75,26.68,26.74,19600.0,20.9797,20.9954,20.9404,20.9875,19600.0
2015-04-23 09:40:00,26.74,26.74,26.69,26.71,13800.0,20.9875,20.9875,20.9483,20.964,13800.0
2015-04-23 09:45:00,26.7,26.72,26.69,26.69,15000.0,20.9561,20.9718,20.9483,20.9483,15000.0
2015-04-23 09:50:00,26.69,26.72,26.69,26.71,13900.0,20.9483,20.9718,20.9483,20.964,13900.0
2015-04-23 09:55:00,26.72,26.76,26.72,26.76,14800.0,20.9718,21.0032,20.9718,21.0032,14800.0
2015-04-23 10:00:00,26.75,26.77,26.73,26.74,16900.0,20.9954,21.0111,20.9797,20.9875,16900.0
2015-04-23 10:05:00,26.74,26.76,26.72,26.72,29400.0,20.9875,21.0032,20.9718,20.9718,29400.0
2015-04-23 10:10:00,26.72,26.74,26.7,26.74,32700.0,20.9718,20.9875,20.9561,20.9875,32700.0
2015-04-23 10:15:00,26.74,26.76,26.7,26.7,41400.0,20.9875,21.0032,20.9561,20.9561,41400.0
2015-04-23 10:20:00,26.7,26.72,26.69,26.7,20100.0,20.9561,20.9718,20.9483,20.9561,20100.0
2015-04-23 10:25:00,26.71,26.74,26.7,26.74,16500.0,20.964,20.9875,20.9561,20.9875,16500.0
2015-04-23 10:30:00,26.74,26.79,26.73,26.77,25700.0,20.9875,21.0268,20.9797,21.0111,25700.0
2015-04-23 10:35:00,26.77,26.77,26.74,26.75,13100.0,21.0111,21.0111,20.9875,20.9954,13100.0
2015-04-23 10:40:00,26.76,26.79,26.75,26.77,16500.0,21.0032,21.0268,20.9954,21.0111,16500.0
2015-04-23 10:45:00,26.77,26.78,26.75,26.77,13000.0,21.0111,21.0189,20.9954,21.0111,13000.0
2015-04-23 10:50:00,26.77,26.78,26.74,26.74,9200.0,21.0111,21.0189,20.9875,20.9875,9200.0
2015-04-23 10:55:00,26.74,26.77,26.72,26.72,13200.0,20.9875,21.0111,20.9718,20.9718,13200.0
2015-04-23 11:00:00,26.73,26.74,26.71,26.71,13100.0,20.9797,20.9875,20.964,20.964,13100.0
2015-04-23 11:05:00,26.71,26.75,26.7,26.74,13000.0,20.964,20.9954,20.9561,20.9875,13000.0
2015-04-23 11:10:00,26.74,26.74,26.71,26.74,14200.0,20.9875,20.9875,20.964,20.9875,14200.0
2015-04-23 11:15:00,26.73,26.73,26.7,26.7,10700.0,20.9797,20.9797,20.9561,20.9561,10700.0
2015-04-23 11:20:00,26.7,26.71,26.7,26.7,3600.0,20.9561,20.964,20.9561,20.9561,3600.0
2015-04-23 11:25:00,26.71,26.73,26.7,26.73,12500.0,20.964,20.9797,20.9561,20.9797,12500.0
2015-04-23 11:30:00,26.73,26.73,26.72,26.73,3400.0,20.9797,20.9797,20.9718,20.9797,3400.0
2015-04-23 11:35:00,26.73,26.78,26.73,26.76,23000.0,20.9797,21.0189,20.9797,21.0032,23000.0
2015-04-23 11:40:00,26.76,26.77,26.75,26.75,5500.0,21.0032,21.0111,20.9954,20.9954,5500.0
2015-04-23 11:45:00,26.75,26.76,26.75,26.76,1000.0,20.9954,21.0032,20.9954,21.0032,1000.0
2015-04-23 11:50:00,26.76,26.84,26.75,26.84,37900.0,21.0032,21.066,20.9954,21.066,37900.0
2015-04-23 11:55:00,26.84,26.87,26.83,26.84,10100.0,21.066,21.0896,21.0582,21.066,10100.0
2015-04-23 12:00:00,26.84,26.84,26.82,26.82,6000.0,21.066,21.066,21.0503,21.0503,6000.0
2015-04-23 12:05:00,26.83,26.83,26.82,26.82,2800.0,21.0582,21.0582,21.0503,21.0503,2800.0
2015-04-23 12:10:00,26.83,26.83,26.82,26.82,6100.0,21.0582,21.0582,21.0503,21.0503,6100.0
2015-04-23 12:15:00,26.82,26.83,26.82,26.82,8700.0,21.0503,21.0582,21.0503,21.0503,8700.0
2015-04-23 12:20:00,26.83,26.85,26.82,26.84,24300.0,21.0582,21.0739,21.0503,21.066,24300.0
2015-04-23 12:25:00,26.84,26.85,26.83,26.85,7900.0,21.066,21.0739,21.0582,21.0739,7900.0
2015-04-23 12:30:00,26.85,26.85,26.83,26.85,20100.0,21.0739,21.0739,21.0582,21.0739,20100.0
2015-04-23 12:35:00,26.85,26.89,26.84,26.88,11000.0,21.0739,21.1053,21.066,21.0974,11000.0
2015-04-23 12:40:00,26.88,26.91,26.88,26.88,19700.0,21.0974,21.121,21.0974,21.0974,19700.0
2015-04-23 12:45:00,26.88,26.89,26.88,26.88,4800.0,21.0974,21.1053,21.0974,21.0974,4800.0
2015-04-23 12:50:00,26.88,26.89,26.88,26.88,5200.0,21.0974,21.1053,21.0974,21.0974,5200.0
2015-04-23 12:55:00,26.89,26.89,26.88,26.89,7900.0,21.1053,21.1053,21.0974,21.1053,7900.0
2015-04-23 13:00:00,26.89,26.89,26.88,26.88,2700.0,21.1053,21.1053,21.0974,21.0974,2700.0
2015-04-23 13:05:00,26.89,26.89,26.87,26.87,21100.0,21.1053,21.1053,21.0896,21.0896,21100.0
2015-04-23 13:10:00,26.87,26.88,26.85,26.85,20400.0,21.0896,21.0974,21.0739,21.0739,20400.0
2015-04-23 13:15:00,26.85,26.86,26.83,26.83,8200.0,21.0739,21.0817,21.0582,21.0582,8200.0
2015-04-23 13:20:00,26.84,26.84,26.82,26.82,6600.0,21.066,21.066,21.0503,21.0503,6600.0
2015-04-23 13:25:00,26.82,26.83,26.82,26.83,11100.0,21.0503,21.0582,21.0503,21.0582,11100.0
2015-04-23 13:30:00,26.83,26.83,26.82,26.83,9300.0,21.0582,21.0582,21.0503,21.0582,9300.0
2015-04-23 13:35:00,26.83,26.83,26.82,26.82,13800.0,21.0582,21.0582,21.0503,21.0503,13800.0
2015-04-23 13:40:00,26.83,26.83,26.82,26.82,10900.0,21.0582,21.0582,21.0503,21.0503,10900.0
2015-04-23 13:45:00,26.83,26.87,26.82,26.87,33200.0,21.0582,21.0896,21.0503,21.0896,33200.0
2015-04-23 13:50:00,26.88,26.88,26.87,26.88,10500.0,21.0974,21.0974,21.0896,21.0974,10500.0
2015-04-23 13:55:00,26.88,26.88,26.87,26.88,13500.0,21.0974,21.0974,21.0896,21.0974,13500.0
2015-04-23 14:00:00,26.88,26.9,26.87,26.87,39000.0,21.0974,21.1131,21.0896,21.0896,39000.0
2015-04-23 14:05:00,26.88,26.88,26.87,26.87,5000.0,21.0974,21.0974,21.0896,21.0896,5000.0
2015-04-23 14:10:00,26.88,26.88,26.87,26.88,4400.0,21.0974,21.0974,21.0896,21.0974,4400.0
2015-04-23 14:15:00,26.87,26.88,26.87,26.87,47500.0,21.0896,21.0974,21.0896,21.0896,47500.0
2015-04-23 14:20:00,26.88,26.88,26.83,26.83,29500.0,21.0974,21.0974,21.0582,21.0582,29500.0
2015-04-23 14:25:00,26.83,26.84,26.83,26.83,13200.0,21.0582,21.066,21.0582,21.0582,13200.0
2015-04-23 14:30:00,26.83,26.84,26.83,26.84,9500.0,21.0582,21.066,21.0582,21.066,9500.0
2015-04-23 14:35:00,26.84,26.87,26.82,26.84,57000.0,21.066,21.0896,21.0503,21.066,57000.0
2015-04-23 14:40:00,26.84,26.85,26.83,26.85,11800.0,21.066,21.0739,21.0582,21.0739,11800.0
2015-04-23 14:45:00,26.85,26.85,26.84,26.85,5600.0,21.0739,21.0739,21.066,21.0739,5600.0
2015-04-23 14:50:00,26.84,26.85,26.84,26.85,7800.0,21.066,21.0739,21.066,21.0739,7800.0
2015-04-23 14:55:00,26.85,26.85,26.84,26.85,10100.0,21.0739,21.0739,21.066,21.0739,10100.0
2015-04-23 15:00:00,26.85,26.85,26.84,26.84,11000.0,21.0739,21.0739,21.066,21.066,11000.0
2015-04-23 15:05:00,26.85,26.85,26.84,26.85,11300.0,21.0739,21.0739,21.066,21.0739,11300.0
2015-04-23 15:10:00,26.84,26.87,26.84,26.87,37000.0,21.066,21.0896,21.066,21.0896,37000.0
2015-04-23 15:15:00,26.87,26.88,26.86,26.86,28800.0,21.0896,21.0974,21.0817,21.0817,28800.0
2015-04-23 15:20:00,26.86,26.87,26.85,26.85,9800.0,21.0817,21.0896,21.0739,21.0739,9800.0
2015-04-23 15:25:00,26.85,26.85,26.84,26.84,23800.0,21.0739,21.0739,21.066,21.066,23800.0
2015-04-23 15:30:00,26.84,26.85,26.83,26.84,46200.0,21.066,21.0739,21.0582,21.066,46200.0
2015-04-23 15:35:00,26.83,26.87,26.83,26.85,74700.0,21.0582,21.0896,21.0582,21.0739,74700.0
2015-04-23 15:40:00,26.86,26.86,26.84,26.85,27700.0,21.0817,21.0817,21.066,21.0739,27700.0
2015-04-23 15:45:00,26.84,26.85,26.83,26.84,47500.0,21.066,21.0739,21.0582,21.066,47500.0
2015-04-23 15:50:00,26.84,26.84,26.83,26.84,60600.0,21.066,21.066,21.0582,21.066,60600.0
2015-04-23 15:55:00,26.83,26.84,26.81,26.82,230100.0,21.0582,21.066,21.0425,21.0503,230100.0
2015-04-24 09:30:00,26.79,26.86,26.68,26.69,39000.0,21.0268,21.0817,20.9404,20.9483,39000.0
2015-04-24 09:35:00,26.68,26.81,26.66,26.8,49200.0,20.9404,21.0425,20.9247,21.0346,49200.0
2015-04-24 09:40:00,26.8,26.82,26.72,26.73,21900.0,21.0346,21.0503,20.9718,20.9797,21900.0
2015-04-24 09:45:00,26.73,26.76,26.7,26.76,21900.0,20.9797,21.0032,20.9561,21.0032,21900.0
2015-04-24 09:50:00,26.76,26.78,26.75,26.75,18200.0,21.0032,21.0189,20.9954,20.9954,18200.0
2015-04-24 09:55:00,26.74,26.82,26.74,26.8,13300.0,20.9875,21.0503,20.9875,21.0346,13300.0
2015-04-24 10:00:00,26.79,26.8,26.75,26.77,81300.0,21.0268,21.0346,20.9954,21.0111,81300.0
2015-04-24 10:05:00,26.77,26.79,26.75,26.79,8300.0,21.0111,21.0268,20.9954,21.0268,8300.0
2015-04-24 10:10:00,26.79,26.81,26.77,26.81,16400.0,21.0268,21.0425,21.0111,21.0425,16400.0
2015-04-24 10:15:00,26.81,26.82,26.8,26.8,13500.0,21.0425,21.0503,21.0346,21.0346,13500.0
2015-04-24 10:20:00,26.8,26.82,26.79,26.82,11600.0,21.0346,21.0503,21.0268,21.0503,11600.0
2015-04-24 10:25:00,26.82,26.82,26.8,26.81,12300.0,21.0503,21.0503,21.0346,21.0425,12300.0
2015-04-24 10:30:00,26.82,26.82,26.8,26.81,17400.0,21.0503,21.0503,21.0346,21.0425,17400.0
2015-04-24 10:35:00,26.82,26.82,26.8,26.8,8600.0,21.0503,21.0503,21.0346,21.0346,8600.0
2015-04-24 10:40:00,26.8,26.8,26.78,26.79,5100.0,21.0346,21.0346,21.0189,21.0268,5100.0
2015-04-24 10:45:00,26.78,26.79,26.75,26.75,8200.0,21.0189,21.0268,20.9954,20.9954,8200.0
2015-04-24 10:50:00,26.76,26.76,26.73,26.74,22600.0,21.0032,21.0032,20.9797,20.9875,22600.0
2015-04-24 10:55:00,26.73,26.75,26.73,26.74,14100.0,20.9797,20.9954,20.9797,20.9875,14100.0
2015-04-24 11:00:00,26.74,26.74,26.71,26.73,27600.0,20.9875,20.9875,20.964,20.9797,27600.0
2015-04-24 11:05:00,26.72,26.75,26.72,26.75,11200.0,20.9718,20.9954,20.9718,20.9954,11200.0
2015-04-24 11:10:00,26.76,26.77,26.75,26.77,24000.0,21.0032,21.0111,20.9954,21.0111,24000.0
2015-04-24 11:15:00,26.78,26.78,26.77,26.78,2900.0,21.0189,21.0189,21.0111,21.0189,2900.0
2015-04-24 11:20:00,26.78,26.78,26.77,26.78,1900.0,21.0189,21.0189,21.0111,21.0189,1900.0
2015-04-24 11:25:00,26.78,26.78,26.76,26.76,15400.0,21.0189,21.0189,21.0032,21.0032,15400.0
2015-04-24 11:30:00,26.77,26.8,26.77,26.79,21900.0,21.0111,21.0346,21.0111,21.0268,21900.0
2015-04-24 11:35:00,26.79,26.82,26.79,26.81,18400.0,21.0268,21.0503,21.0268,21.0425,18400.0
2015-04-24 11:40:00,26.8,26.81,26.78,26.79,7000.0,21.0346,21.0425,21.0189,21.0268,7000.0
2015-04-24 11:45:00,26.78,26.79,26.78,26.79,1600.0,21.0189,21.0268,21.0189,21.0268,1600.0
2015-04-24 11:50:00,26.79,26.79,26.76,26.77,8600.0,21.0268,21.0268,21.0032,21.0111,8600.0
2015-04-24 11:55:00,26.77,26.79,26.76,26.79,10100.0,21.0111,21.0268,21.0032,21.0268,10100.0
2015-04-24 12:00:00,26.79,26.79,26.78,26.79,2600.0,21.0268,21.0268,21.0189,21.0268,2600.0
2015-04-24 12:05:00,26.79,26.8,26.78,26.79,8800.0,21.0268,21.0346,21.0189,21.0268,8800.0
2015-04-24 12:10:00,26.79,26.79,26.78,26.79,1200.0,21.0268,21.0268,21.0189,21.0268,1200.0
2015-04-24 12:15:00,26.79,26.79,26.78,26.79,1100.0,21.0268,21.0268,21.0189,21.0268,1100.0
2015-04-24 12:20:00,26.78,26.83,26.78,26.82,13200.0,21.0189,21.0582,21.0189,21.0503,13200.0
2015-04-24 12:25:00,26.82,26.83,26.81,26.83,3500.0,21.0503,21.0582,21.0425,21.0582,3500.0
2015-04-24 12:30:00,26.82,26.84,26.81,26.84,7900.0,21.0503,21.066,21.0425,21.066,7900.0
2015-04-24 12:35:00,26.84,26.84,26.82,26.84,5000.0,21.066,21.066,21.0503,21.066,5000.0
2015-04-24 12:40:00,26.84,26.84,26.81,26.82,19800.0,21.066,21.066,21.0425,21.0503,19800.0
2015-04-24 12:45:00,26.82,26.82,26.81,26.82,4200.0,21.0503,21.0503,21.0425,21.0503,4200.0
2015-04-24 12:50:00,26.82,26.85,26.82,26.85,12500.0,21.0503,21.0739,21.0503,21.0739,12500.0
2015-04-24 12:55:00,26.85,26.85,26.84,26.85,4000.0,21.0739,21.0739,21.066,21.0739,4000.0
2015-04-24 13:00:00,26.85,26.85,26.83,26.83,14900.0,21.0739,21.0739,21.0582,21.0582,14900.0
2015-04-24 13:05:00,26.83,26.84,26.81,26.81,15500.0,21.0582,21.066,21.0425,21.0425,15500.0
2015-04-24 13:10:00,26.82,26.83,26.82,26.83,3000.0,21.0503,21.0582,21.0503,21.0582,3000.0
2015-04-24 13:15:00,26.83,26.85,26.82,26.85,7100.0,21.0582,21.0739,21.0503,21.0739,7100.0
2015-04-24 13:20:00,26.85,26.87,26.84,26.86,17600.0,21.0739,21.0896,21.066,21.0817,17600.0
2015-04-24 13:25:00,26.86,26.87,26.85,26.85,8600.0,21.0817,21.0896,21.0739,21.0739,8600.0
2015-04-24 13:30:00,26.84,26.85,26.83,26.85,7200.0,21.066,21.0739,21.0582,21.0739,7200.0
2015-04-24 13:35:00,26.85,26.85,26.84,26.85,3200.0,21.0739,21.0739,21.066,21.0739,3200.0
2015-04-24 13:40:00,26.85,26.87,26.84,26.87,6600.0,21.0739,21.0896,21.066,21.0896,6600.0
2015-04-24 13:45:00,26.87,26.89,26.87,26.89,5400.0,21.0896,21.1053,21.0896,21.1053,5400.0
2015-04-24 13:50:00,26.88,26.89,26.86,26.87,18300.0,21.0974,21.1053,21.0817,21.0896,18300.0
2015-04-24 13:55:00,26.87,26.89,26.86,26.89,8700.0,21.0896,21.1053,21.0817,21.1053,8700.0
2015-04-24 14:00:00,26.88,26.89,26.87,26.88,7600.0,21.0974,21.1053,21.0896,21.0974,7600.0
2015-04-24 14:05:00,26.88,26.88,26.86,26.87,7700.0,21.0974,21.0974,21.0817,21.0896,7700.0
2015-04-24 14:10:00,26.87,26.88,26.86,26.87,14200.0,21.0896,21.0974,21.0817,21.0896,14200.0
2015-04-24 14:15:00,26.88,26.88,26.87,26.88,5600.0,21.0974,21.0974,21.0896,21.0974,5600.0
2015-04-24 14:20:00,26.87,26.88,26.86,26.87,18300.0,21.0896,21.0974,21.0817,21.0896,18300.0
2015-04-24 14:25:00,26.88,26.88,26.86,26.87,22700.0,21.0974,21.0974,21.0817,21.0896,22700.0
2015-04-24 14:30:00,26.88,26.88,26.86,26.86,9900.0,21.0974,21.0974,21.0817,21.0817,9900.0
2015-04-24 14:35:00,26.86,26.87,26.85,26.86,10000.0,21.0817,21.0896,21.0739,21.0817,10000.0
2015-04-24 14:40:00,26.85,26.87,26.83,26.85,39400.0,21.0739,21.0896,21.0582,21.0739,39400.0
2015-04-24 14:45:00,26.86,26.86,26.83,26.84,25400.0,21.0817,21.0817,21.0582,21.066,25400.0
2015-04-24 14:50:00,26.84,26.84,26.82,26.83,30900.0,21.066,21.066,21.0503,21.0582,30900.0
2015-04-24 14:55:00,26.83,26.83,26.81,26.83,23600.0,21.0582,21.0582,21.0425,21.0582,23600.0
2015-04-24 15:00:00,26.83,26.85,26.82,26.84,28000.0,21.0582,21.0739,21.0503,21.066,28000.0
2015-04-24 15:05:00,26.84,26.85,26.83,26.85,22300.0,21.066,21.0739,21.0582,21.0739,22300.0
2015-04-24 15:10:00,26.84,26.85,26.84,26.85,3500.0,21.066,21.0739,21.066,21.0739,3500.0
2015-04-24 15:15:00,26.85,26.87,26.84,26.86,92800.0,21.0739,21.0896,21.066,21.0817,92800.0
2015-04-24 15:20:00,26.86,26.88,26.85,26.87,22000.0,21.0817,21.0974,21.0739,21.0896,22000.0
2015-04-24 15:25:00,26.88,26.88,26.87,26.88,11700.0,21.0974,21.0974,21.0896,21.0974,11700.0
2015-04-24 15:30:00,26.88,26.88,26.86,26.87,22400.0,21.0974,21.0974,21.0817,21.0896,22400.0
2015-04-24 15:35:00,26.87,26.89,26.86,26.88,30000.0,21.0896,21.1053,21.0817,21.0974,30000.0
2015-04-24 15:40:00,26.88,26.89,26.85,26.85,44300.0,21.0974,21.1053,21.0739,21.0739,44300.0
2015-04-24 15:45:00,26.86,26.87,26.85,26.87,42600.0,21.0817,21.0896,21.0739,21.0896,42600.0
2015-04-24 15:50:00,26.86,26.87,26.86,26.87,29800.0,21.0817,21.0896,21.0817,21.0896,29800.0
2015-04-24 15:55:00,26.87,26.87,26.85,26.87,176300.0,21.0896,21.0896,21.0739,21.0896,176300.0
2015-04-27 09:30:00,26.99,26.99,26.86,26.9,73400.0,21.1838,21.1838,21.0817,21.1131,73400.0
2015-04-27 09:35:00,26.9,26.9,26.81,26.85,901800.0,21.1131,21.1131,21.0425,21.0739,901800.0
2015-04-27 09:40:00,26.85,26.89,26.84,26.88,18300.0,21.0739,21.1053,21.066,21.0974,18300.0
2015-04-27 09:45:00,26.88,26.88,26.82,26.85,19700.0,21.0974,21.0974,21.0503,21.0739,19700.0
2015-04-27 09:50:00,26.87,26.94,26.87,26.9,15900.0,21.0896,21.1445,21.0896,21.1131,15900.0
2015-04-27 09:55:00,26.91,26.95,26.91,26.94,12400.0,21.121,21.1524,21.121,21.1445,12400.0
2015-04-27 10:00:00,26.94,26.95,26.93,26.94,10700.0,21.1445,21.1524,21.1367,21.1445,10700.0
2015-04-27 10:05:00,26.94,26.95,26.9,26.9,4400.0,21.1445,21.1524,21.1131,21.1131,4400.0
2015-04-27 10:10:00,26.91,26.92,26.88,26.92,14200.0,21.121,21.1288,21.0974,21.1288,14200.0
2015-04-27 10:15:00,26.91,26.92,26.9,26.91,13200.0,21.121,21.1288,21.1131,21.121,13200.0
2015-04-27 10:20:00,26.9,26.9,26.86,26.87,9300.0,21.1131,21.1131,21.0817,21.0896,9300.0
2015-04-27 10:25:00,26.87,26.9,26.87,26.89,21700.0,21.0896,21.1131,21.0896,21.1053,21700.0
2015-04-27 10:30:00,26.89,26.9,26.88,26.88,13300.0,21.1053,21.1131,21.0974,21.0974,13300.0
2015-04-27 10:35:00,26.88,26.88,26.85,26.85,4500.0,21.0974,21.0974,21.0739,21.0739,4500.0
2015-04-27 10:40:00,26.85,26.88,26.84,26.88,24900.0,21.0739,21.0974,21.066,21.0974,24900.0
2015-04-27 10:45:00,26.87,26.88,26.83,26.84,12200.0,21.0896,21.0974,21.0582,21.066,12200.0
2015-04-27 10:50:00,26.84,26.84,26.78,26.78,14600.0,21.066,21.066,21.0189,21.0189,14600.0
2015-04-27 10:55:00,26.78,26.78,26.75,26.76,24900.0,21.0189,21.0189,20.9954,21.0032,24900.0
2015-04-27 11:00:00,26.76,26.76,26.72,26.74,32000.0,21.0032,21.0032,20.9718,20.9875,32000.0
2015-04-27 11:05:00,26.74,26.75,26.72,26.74,18100.0,20.9875,20.9954,20.9718,20.9875,18100.0
2015-04-27 11:10:00,26.73,26.76,26.72,26.75,20200.0,20.9797,21.0032,20.9718,20.9954,20200.0
2015-04-27 11:15:00,26.76,26.76,26.74,26.74,10700.0,21.0032,21.0032,20.9875,20.9875,10700.0
2015-04-27 11:20:00,26.75,26.77,26.75,26.77,4400.0,20.9954,21.0111,20.9954,21.0111,4400.0
2015-04-27 11:25:00,26.77,26.77,26.74,26.74,11200.0,21.0111,21.0111,20.9875,20.9875,11200.0
2015-04-27 11:30:00,26.74,26.76,26.73,26.75,11700.0,20.9875,21.0032,20.9797,20.9954,11700.0
2015-04-27 11:35:00,26.74,26.75,26.72,26.74,8700.0,20.9875,20.9954,20.9718,20.9875,8700.0
2015-04-27 11:40:00,26.73,26.74,26.72,26.72,8200.0,20.9797,20.9875,20.9718,20.9718,8200.0
2015-04-27 11:45:00,26.72,26.73,26.69,26.69,15300.0,20.9718,20.9797,20.9483,20.9483,15300.0
2015-04-27 11:50:00,26.7,26.71,26.68,26.7,21900.0,20.9561,20.964,20.9404,20.9561,21900.0
2015-04-27 11:55:00,26.71,26.71,26.69,26.69,6300.0,20.964,20.964,20.9483,20.9483,6300.0
2015-04-27 12:00:00,26.7,26.73,26.7,26.73,5900.0,20.9561,20.9797,20.9561,20.9797,5900.0
2015-04-27 12:05:00,26.73,26.73,26.72,26.72,10300.0,20.9797,20.9797,20.9718,20.9718,10300.0
2015-04-27 12:10:00,26.72,26.72,26.69,26.71,9900.0,20.9718,20.9718,20.9483,20.964,9900.0
2015-04-27 12:15:00,26.7,26.71,26.67,26.67,8200.0,20.9561,20.964,20.9326,20.9326,8200.0
2015-04-27 12:20:00,26.67,26.69,26.66,26.68,9900.0,20.9326,20.9483,20.9247,20.9404,9900.0
2015-04-27 12:25:00,26.69,26.7,26.68,26.68,9800.0,20.9483,20.9561,20.9404,20.9404,9800.0
2015-04-27 12:30:00,26.69,26.69,26.66,26.67,3900.0,20.9483,20.9483,20.9247,20.9326,3900.0
2015-04-27 12:35:00,26.67,26.69,26.66,26.68,6800.0,20.9326,20.9483,20.9247,20.9404,6800.0
2015-04-27 12:40:00,26.68,26.68,26.67,26.68,4200.0,20.9404,20.9404,20.9326,20.9404,4200.0
2015-04-27 12:45:00,26.67,26.67,26.65,26.66,11100.0,20.9326,20.9326,20.9169,20.9247,11100.0
2015-04-27 12:50:00,26.66,26.67,26.63,26.64,11800.0,20.9247,20.9326,20.9012,20.9091,11800.0
2015-04-27 12:55:00,26.64,26.66,26.64,26.66,7300.0,20.9091,20.9247,20.9091,20.9247,7300.0
2015-04-27 13:00:00,26.65,26.66,26.65,26.66,64100.0,20.9169,20.9247,20.9169,20.9247,64100.0
2015-04-27 13:05:00,26.65,26.66,26.65,26.66,5300.0,20.9169,20.9247,20.9169,20.9247,5300.0
2015-04-27 13:10:00,26.66,26.66,26.64,26.64,14600.0,20.9247,20.9247,20.9091,20.9091,14600.0
2015-04-27 13:15:00,26.64,26.65,26.61,26.62,33400.0,20.9091,20.9169,20.8855,20.8934,33400.0
2015-04-27 13:20:00,26.62,26.65,26.61,26.65,67700.0,20.8934,20.9169,20.8855,20.9169,67700.0
2015-04-27 13:25:00,26.64,26.67,26.63,26.67,25800.0,20.9091,20.9326,20.9012,20.9326,25800.0
2015-04-27 13:30:00,26.67,26.67,26.65,26.67,14800.0,20.9326,20.9326,20.9169,20.9326,14800.0
2015-04-27 13:35:00,26.66,26.68,26.66,26.68,4800.0,20.9247,20.9404,20.9247,20.9404,4800.0
2015-04-27 13:40:00,26.67,26.68,26.67,26.67,2700.0,20.9326,20.9404,20.9326,20.9326,2700.0
2015-04-27 13:45:00,26.68,26.69,26.66,26.66,15600.0,20.9404,20.9483,20.9247,20.9247,15600.0
2015-04-27 13:50:00,26.66,26.67,26.65,26.66,7300.0,20.9247,20.9326,20.9169,20.9247,7300.0
2015-04-27 13:55:00,26.65,26.68,26.65,26.68,8700.0,20.9169,20.9404,20.9169,20.9404,8700.0
2015-04-27 14:00:00,26.67,26.68,26.66,26.67,9600.0,20.9326,20.9404,20.9247,20.9326,9600.0
2015-04-27 14:05:00,26.67,26.69,26.66,26.67,23500.0,20.9326,20.9483,20.9247,20.9326,23500.0
2015-04-27 14:10:00,26.68,26.69,26.67,26.69,7900.0,20.9404,20.9483,20.9326,20.9483,7900.0
2015-04-27 14:15:00,26.69,26.69,26.67,26.69,14800.0,20.9483,20.9483,20.9326,20.9483,14800.0
2015-04-27 14:20:00,26.68,26.7,26.68,26.7,10900.0,20.9404,20.9561,20.9404,20.9561,10900.0
2015-04-27 14:25:00,26.7,26.72,26.7,26.71,7600.0,20.9561,20.9718,20.9561,20.964,7600.0
2015-04-27 14:30:00,26.72,26.72,26.68,26.7,25600.0,20.9718,20.9718,20.9404,20.9561,25600.0
2015-04-27 14:35:00,26.7,26.7,26.66,26.66,16200.0,20.9561,20.9561,20.9247,20.9247,16200.0
2015-04-27 14:40:00,26.67,26.71,26.67,26.7,27500.0,20.9326,20.964,20.9326,20.9561,27500.0
2015-04-27 14:45:00,26.69,26.69,26.67,26.68,17600.0,20.9483,20.9483,20.9326,20.9404,17600.0
2015-04-27 14:50:00,26.68,26.69,26.67,26.68,24900.0,20.9404,20.9483,20.9326,20.9404,24900.0
2015-04-27 14:55:00,26.68,26.68,26.65,26.66,34500.0,20.9404,20.9404,20.9169,20.9247,34500.0
2015-04-27 15:00:00,26.66,26.68,26.65,26.68,28700.0,20.9247,20.9404,20.9169,20.9404,28700.0
2015-04-27 15:05:00,26.67,26.68,26.65,26.67,29400.0,20.9326,20.9404,20.9169,20.9326,29400.0
2015-04-27 15:10:00,26.66,26.68,26.65,26.66,32000.0,20.9247,20.9404,20.9169,20.9247,32000.0
2015-04-27 15:15:00,26.66,26.66,26.62,26.63,37100.0,20.9247,20.9247,20.8934,20.9012,37100.0
2015-04-27 15:20:00,26.64,26.64,26.63,26.63,7900.0,20.9091,20.9091,20.9012,20.9012,7900.0
2015-04-27 15:25:00,26.63,26.64,26.63,26.64,13700.0,20.9012,20.9091,20.9012,20.9091,13700.0
2015-04-27 15:30:00,26.63,26.64,26.61,26.64,83300.0,20.9012,20.9091,20.8855,20.9091,83300.0
2015-04-27 15:35:00,26.64,26.67,26.62,26.65,116400.0,20.9091,20.9326,20.8934,20.9169,116400.0
2015-04-27 15:40:00,26.65,26.66,26.63,26.64,53900.0,20.9169,20.9247,20.9012,20.9091,53900.0
2015-04-27 15:45:00,26.63,26.64,26.58,26.58,102900.0,20.9012,20.9091,20.862,20.862,102900.0
2015-04-27 15:50:00,26.58,26.59,26.57,26.57,65200.0,20.862,20.8698,20.8541,20.8541,65200.0
2015-04-27 15:55:00,26.58,26.59,26.56,26.59,210400.0,20.862,20.8698,20.8463,20.8698,210400.0
2015-04-28 09:30:00,26.51,26.66,26.51,26.64,45800.0,20.807,20.9247,20.807,20.9091,45800.0
2015-04-28 09:35:00,26.64,26.66,26.58,26.61,24100.0,20.9091,20.9247,20.862,20.8855,24100.0
2015-04-28 09:40:00,26.61,26.66,26.56,26.64,124200.0,20.8855,20.9247,20.8463,20.9091,124200.0
2015-04-28 09:45:00,26.65,26.65,26.58,26.59,186700.0,20.9169,20.9169,20.862,20.8698,186700.0
2015-04-28 09:50:00,26.59,26.65,26.59,26.64,27700.0,20.8698,20.9169,20.8698,20.9091,27700.0
2015-04-28 09:55:00,26.64,26.65,26.61,26.61,21500.0,20.9091,20.9169,20.8855,20.8855,21500.0
2015-04-28 10:00:00,26.61,26.62,26.56,26.57,26900.0,20.8855,20.8934,20.8463,20.8541,26900.0
2015-04-28 10:05:00,26.56,26.6,26.54,26.55,46400.0,20.8463,20.8777,20.8306,20.8384,46400.0
2015-04-28 10:10:00,26.54,26.55,26.48,26.48,27600.0,20.8306,20.8384,20.7835,20.7835,27600.0
2015-04-28 10:15:00,26.48,26.56,26.48,26.54,15600.0,20.7835,20.8463,20.7835,20.8306,15600.0
2015-04-28 10:20:00,26.54,26.56,26.54,26.56,9500.0,20.8306,20.8463,20.8306,20.8463,9500.0
2015-04-28 10:25:00,26.57,26.59,26.56,26.57,73000.0,20.8541,20.8698,20.8463,20.8541,73000.0
2015-04-28 10:30:00,26.58,26.6,26.56,26.58,23200.0,20.862,20.8777,20.8463,20.862,23200.0
2015-04-28 10:35:00,26.58,26.63,26.58,26.63,15100.0,20.862,20.9012,20.862,20.9012,15100.0
2015-04-28 10:40:00,26.64,26.67,26.63,26.66,16700.0,20.9091,20.9326,20.9012,20.9247,16700.0
2015-04-28 10:45:00,26.66,26.68,26.65,26.68,19300.0,20.9247,20.9404,20.9169,20.9404,19300.0
2015-04-28 10:50:00,26.68,26.69,26.64,26.64,18500.0,20.9404,20.9483,20.9091,20.9091,18500.0
2015-04-28 10:55:00,26.65,26.68,26.65,26.66,17500.0,20.9169,20.9404,20.9169,20.9247,17500.0
2015-04-28 11:00:00,26.66,26.74,26.65,26.74,21200.0,20.9247,20.9875,20.9169,20.9875,21200.0
2015-04-28 11:05:00,26.74,26.76,26.69,26.69,120200.0,20.9875,21.0032,20.9483,20.9483,120200.0
2015-04-28 11:10:00,26.69,26.71,26.69,26.7,12900.0,20.9483,20.964,20.9483,20.9561,12900.0
2015-04-28 11:15:00,26.7,26.71,26.69,26.71,12600.0,20.9561,20.964,20.9483,20.964,12600.0
2015-04-28 11:20:00,26.7,26.71,26.69,26.7,5800.0,20.9561,20.964,20.9483,20.9561,5800.0
2015-04-28 11:25:00,26.7,26.72,26.7,26.7,14400.0,20.9561,20.9718,20.9561,20.9561,14400.0
2015-04-28 11:30:00,26.7,26.73,26.69,26.71,17100.0,20.9561,20.9797,20.9483,20.964,17100.0
2015-04-28 11:35:00,26.71,26.78,26.71,26.76,13800.0,20.964,21.0189,20.964,21.0032,13800.0
2015-04-28 11:40:00,26.75,26.75,26.71,26.73,139500.0,20.9954,20.9954,20.964,20.9797,139500.0
2015-04-28 11:45:00,26.73,26.75,26.72,26.73,161300.0,20.9797,20.9954,20.9718,20.9797,161300.0
2015-04-28 11:50:00,26.73,26.74,26.72,26.73,15100.0,20.9797,20.9875,20.9718,20.9797,15100.0
2015-04-28 11:55:00,26.72,26.72,26.68,26.7,13200.0,20.9718,20.9718,20.9404,20.9561,13200.0
2015-04-28 12:00:00,26.69,26.7,26.66,26.67,9700.0,20.9483,20.9561,20.9247,20.9326,9700.0
2015-04-28 12:05:00,26.67,26.71,26.66,26.7,14700.0,20.9326,20.964,20.9247,20.9561,14700.0
2015-04-28 12:10:00,26.7,26.74,26.7,26.72,31800.0,20.9561,20.9875,20.9561,20.9718,31800.0
2015-04-28 12:15:00,26.72,26.72,26.7,26.71,5100.0,20.9718,20.9718,20.9561,20.964,5100.0
2015-04-28 12:20:00,26.7,26.72,26.69,26.7,21500.0,20.9561,20.9718,20.9483,20.9561,21500.0
2015-04-28 12:25:00,26.7,26.73,26.69,26.7,10700.0,20.9561,20.9797,20.9483,20.9561,10700.0
2015-04-28 12:30:00,26.7,26.73,26.7,26.7,9000.0,20.9561,20.9797,20.9561,20.9561,9000.0
2015-04-28 12:35:00,26.7,26.72,26.68,26.68,8600.0,20.9561,20.9718,20.9404,20.9404,8600.0
2015-04-28 12:40:00,26.68,26.71,26.68,26.69,6200.0,20.9404,20.964,20.9404,20.9483,6200.0
2015-04-28 12:45:00,26.7,26.71,26.69,26.7,13700.0,20.9561,20.964,20.9483,20.9561,13700.0
2015-04-28 12:50:00,26.71,26.73,26.7,26.71,10100.0,20.964,20.9797,20.9561,20.964,10100.0
2015-04-28 12:55:00,26.71,26.73,26.7,26.71,16900.0,20.964,20.9797,20.9561,20.964,16900.0
2015-04-28 13:00:00,26.7,26.71,26.69,26.71,7000.0,20.9561,20.964,20.9483,20.964,7000.0
2015-04-28 13:05:00,26.7,26.71,26.7,26.7,3100.0,20.9561,20.964,20.9561,20.9561,3100.0
2015-04-28 13:10:00,26.71,26.73,26.7,26.72,25200.0,20.964,20.9797,20.9561,20.9718,25200.0
2015-04-28 13:15:00,26.72,26.73,26.72,26.73,9100.0,20.9718,20.9797,20.9718,20.9797,9100.0
2015-04-28 13:20:00,26.73,26.73,26.71,26.72,38400.0,20.9797,20.9797,20.964,20.9718,38400.0
2015-04-28 13:25:00,26.71,26.72,26.7,26.71,18400.0,20.964,20.9718,20.9561,20.964,18400.0
2015-04-28 13:30:00,26.71,26.71,26.7,26.71,19400.0,20.964,20.964,20.9561,20.964,19400.0
2015-04-28 13:35:00,26.71,26.76,26.71,26.76,42900.0,20.964,21.0032,20.964,21.0032,42900.0
2015-04-28 13:40:00,26.76,26.77,26.75,26.77,55200.0,21.0032,21.0111,20.9954,21.0111,55200.0
2015-04-28 13:45:00,26.77,26.8,26.76,26.79,28000.0,21.0111,21.0346,21.0032,21.0268,28000.0
2015-04-28 13:50:00,26.8,26.81,26.78,26.8,55800.0,21.0346,21.0425,21.0189,21.0346,55800.0
2015-04-28 13:55:00,26.8,26.8,26.79,26.8,5400.0,21.0346,21.0346,21.0268,21.0346,5400.0
2015-04-28 14:00:00,26.8,26.8,26.73,26.73,27600.0,21.0346,21.0346,20.9797,20.9797,27600.0
2015-04-28 14:05:00,26.73,26.74,26.73,26.74,5900.0,20.9797,20.9875,20.9797,20.9875,5900.0
2015-04-28 14:10:00,26.74,26.78,26.73,26.76,27300.0,20.9875,21.0189,20.9797,21.0032,27300.0
2015-04-28 14:15:00,26.76,26.76,26.74,26.74,6800.0,21.0032,21.0032,20.9875,20.9875,6800.0
2015-04-28 14:20:00,26.74,26.76,26.73,26.76,18100.0,20.9875,21.0032,20.9797,21.0032,18100.0
2015-04-28 14:25:00,26.76,26.77,26.75,26.77,6900.0,21.0032,21.0111,20.9954,21.0111,6900.0
2015-04-28 14:30:00,26.77,26.77,26.75,26.75,11600.0,21.0111,21.0111,20.9954,20.9954,11600.0
2015-04-28 14:35:00,26.76,26.76,26.74,26.74,8300.0,21.0032,21.0032,20.9875,20.9875,8300.0
2015-04-28 14:40:00,26.75,26.75,26.74,26.75,6900.0,20.9954,20.9954,20.9875,20.9954,6900.0
2015-04-28 14:45:00,26.74,26.75,26.72,26.72,12100.0,20.9875,20.9954,20.9718,20.9718,12100.0
2015-04-28 14:50:00,26.72,26.73,26.71,26.72,30100.0,20.9718,20.9797,20.964,20.9718,30100.0
2015-04-28 14:55:00,26.72,26.73,26.72,26.73,5300.0,20.9718,20.9797,20.9718,20.9797,5300.0
2015-04-28 15:00:00,26.73,26.75,26.72,26.74,37600.0,20.9797,20.9954,20.9718,20.9875,37600.0
2015-04-28 15:05:00,26.74,26.75,26.74,26.75,20000.0,20.9875,20.9954,20.9875,20.9954,20000.0
2015-04-28 15:10:00,26.74,26.75,26.73,26.73,13900.0,20.9875,20.9954,20.9797,20.9797,13900.0
2015-04-28 15:15:00,26.73,26.74,26.72,26.74,69400.0,20.9797,20.9875,20.9718,20.9875,69400.0
2015-04-28 15:20:00,26.74,26.74,26.73,26.73,3800.0,20.9875,20.9875,20.9797,20.9797,3800.0
2015-04-28 15:25:00,26.73,26.74,26.73,26.74,7100.0,20.9797,20.9875,20.9797,20.9875,7100.0
2015-04-28 15:30:00,26.74,26.74,26.73,26.74,17000.0,20.9875,20.9875,20.9797,20.9875,17000.0
2015-04-28 15:35:00,26.73,26.74,26.72,26.74,53500.0,20.9797,20.9875,20.9718,20.9875,53500.0
2015-04-28 15:40:00,26.74,26.74,26.72,26.73,53000.0,20.9875,20.9875,20.9718,20.9797,53000.0
2015-04-28 15:45:00,26.73,26.73,26.72,26.72,57400.0,20.9797,20.9797,20.9718,20.9718,57400.0
2015-04-28 15:50:00,26.73,26.74,26.72,26.74,58700.0,20.9797,20.9875,20.9718,20.9875,58700.0
2015-04-28 15:55:00,26.74,26.74,26.73,26.74,91100.0,20.9875,20.9875,20.9797,20.9875,91100.0
2015-04-29 09:30:00,26.56,26.64,26.52,26.56,30000.0,20.8463,20.9091,20.8149,20.8463,30000.0
2015-04-29 09:35:00,26.57,26.58,26.51,26.56,23100.0,20.8541,20.862,20.807,20.8463,23100.0
2015-04-29 09:40:00,26.56,26.61,26.54,26.58,141500.0,20.8463,20.8855,20.8306,20.862,141500.0
2015-04-29 09:45:00,26.57,26.62,26.56,26.59,50000.0,20.8541,20.8934,20.8463,20.8698,50000.0
2015-04-29 09:50:00,26.6,26.64,26.57,26.62,78200.0,20.8777,20.9091,20.8541,20.8934,78200.0
2015-04-29 09:55:00,26.62,26.63,26.6,26.6,44100.0,20.8934,20.9012,20.8777,20.8777,44100.0
2015-04-29 10:00:00,26.61,26.62,26.55,26.55,30100.0,20.8855,20.8934,20.8384,20.8384,30100.0
2015-04-29 10:05:00,26.56,26.56,26.52,26.54,37200.0,20.8463,20.8463,20.8149,20.8306,37200.0
2015-04-29 10:10:00,26.55,26.57,26.54,26.55,120100.0,20.8384,20.8541,20.8306,20.8384,120100.0
2015-04-29 10:15:00,26.55,26.55,26.52,26.52,113600.0,20.8384,20.8384,20.8149,20.8149,113600.0
2015-04-29 10:20:00,26.52,26.53,26.48,26.48,50600.0,20.8149,20.8227,20.7835,20.7835,50600.0
2015-04-29 10:25:00,26.48,26.51,26.48,26.48,17300.0,20.7835,20.807,20.7835,20.7835,17300.0
2015-04-29 10:30:00,26.49,26.52,26.49,26.51,14900.0,20.7913,20.8149,20.7913,20.807,14900.0
2015-04-29 10:35:00,26.52,26.53,26.5,26.53,17400.0,20.8149,20.8227,20.7992,20.8227,17400.0
2015-04-29 10:40:00,26.52,26.53,26.5,26.53,20400.0,20.8149,20.8227,20.7992,20.8227,20400.0
2015-04-29 10:45:00,26.53,26.55,26.51,26.53,55000.0,20.8227,20.8384,20.807,20.8227,55000.0
2015-04-29 10:50:00,26.53,26.56,26.53,26.54,23600.0,20.8227,20.8463,20.8227,20.8306,23600.0
2015-04-29 10:55:00,26.53,26.54,26.48,26.49,68100.0,20.8227,20.8306,20.7835,20.7913,68100.0
2015-04-29 11:00:00,26.49,26.53,26.48,26.52,9900.0,20.7913,20.8227,20.7835,20.8149,9900.0
2015-04-29 11:05:00,26.53,26.53,26.51,26.51,17300.0,20.8227,20.8227,20.807,20.807,17300.0
2015-04-29 11:10:00,26.52,26.52,26.48,26.49,19000.0,20.8149,20.8149,20.7835,20.7913,19000.0
2015-04-29 11:15:00,26.49,26.5,26.48,26.49,27100.0,20.7913,20.7992,20.7835,20.7913,27100.0
2015-04-29 11:20:00,26.48,26.51,26.48,26.5,27900.0,20.7835,20.807,20.7835,20.7992,27900.0
2015-04-29 11:25:00,26.5,26.51,26.48,26.49,15700.0,20.7992,20.807,20.7835,20.7913,15700.0
2015-04-29 11:30:00,26.49,26.51,26.47,26.47,11900.0,20.7913,20.807,20.7756,20.7756,11900.0
2015-04-29 11:35:00,26.47,26.48,26.46,26.48,14600.0,20.7756,20.7835,20.7678,20.7835,14600.0
2015-04-29 11:40:00,26.48,26.49,26.47,26.48,9000.0,20.7835,20.7913,20.7756,20.7835,9000.0
2015-04-29 11:45:00,26.47,26.48,26.47,26.48,14400.0,20.7756,20.7835,20.7756,20.7835,14400.0
2015-04-29 11:50:00,26.48,26.5,26.48,26.48,13500.0,20.7835,20.7992,20.7835,20.7835,13500.0
2015-04-29 11:55:00,26.49,26.49,26.48,26.49,3700.0,20.7913,20.7913,20.7835,20.7913,3700.0
2015-04-29 12:00:00,26.49,26.5,26.48,26.49,18000.0,20.7913,20.7992,20.7835,20.7913,18000.0
2015-04-29 12:05:00,26.49,26.49,26.47,26.48,21800.0,20.7913,20.7913,20.7756,20.7835,21800.0
2015-04-29 12:10:00,26.47,26.48,26.45,26.46,30300.0,20.7756,20.7835,20.7599,20.7678,30300.0
2015-04-29 12:15:00,26.46,26.47,26.45,26.45,17800.0,20.7678,20.7756,20.7599,20.7599,17800.0
2015-04-29 12:20:00,26.45,26.47,26.44,26.46,1600.0,20.7599,20.7756,20.7521,20.7678,1600.0
2015-04-29 12:25:00,26.46,26.47,26.44,26.45,23000.0,20.7678,20.7756,20.7521,20.7599,23000.0
2015-04-29 12:30:00,26.45,26.47,26.44,26.47,17300.0,20.7599,20.7756,20.7521,20.7756,17300.0
2015-04-29 12:35:00,26.48,26.49,26.46,26.46,6800.0,20.7835,20.7913,20.7678,20.7678,6800.0
2015-04-29 12:40:00,26.46,26.48,26.45,26.48,8200.0,20.7678,20.7835,20.7599,20.7835,8200.0
2015-04-29 12:45:00,26.47,26.49,26.47,26.49,2600.0,20.7756,20.7913,20.7756,20.7913,2600.0
2015-04-29 12:50:00,26.48,26.49,26.48,26.48,14300.0,20.7835,20.7913,20.7835,20.7835,14300.0
2015-04-29 12:55:00,26.48,26.51,26.47,26.5,17300.0,20.7835,20.807,20.7756,20.7992,17300.0
2015-04-29 13:00:00,26.51,26.51,26.5,26.51,20600.0,20.807,20.807,20.7992,20.807,20600.0
2015-04-29 13:05:00,26.5,26.53,26.5,26.52,61300.0,20.7992,20.8227,20.7992,20.8149,61300.0
2015-04-29 13:10:00,26.52,26.55,26.51,26.55,23200.0,20.8149,20.8384,20.807,20.8384,23200.0
2015-04-29 13:15:00,26.55,26.56,26.54,26.54,19500.0,20.8384,20.8463,20.8306,20.8306,19500.0
2015-04-29 13:20:00,26.55,26.56,26.53,26.54,30900.0,20.8384,20.8463,20.8227,20.8306,30900.0
2015-04-29 13:25:00,26.55,26.55,26.52,26.53,11700.0,20.8384,20.8384,20.8149,20.8227,11700.0
2015-04-29 13:30:00,26.53,26.54,26.52,26.54,9900.0,20.8227,20.8306,20.8149,20.8306,9900.0
2015-04-29 13:35:00,26.54,26.57,26.53,26.57,22000.0,20.8306,20.8541,20.8227,20.8541,22000.0
2015-04-29 13:40:00,26.56,26.59,26.56,26.58,7400.0,20.8463,20.8698,20.8463,20.862,7400.0
2015-04-29 13:45:00,26.58,26.58,26.56,26.57,4800.0,20.862,20.862,20.8463,20.8541,4800.0
2015-04-29 13:50:00,26.56,26.57,26.56,26.57,10000.0,20.8463,20.8541,20.8463,20.8541,10000.0
2015-04-29 13:55:00,26.56,26.6,26.56,26.58,10100.0,20.8463,20.8777,20.8463,20.862,10100.0
2015-04-29 14:00:00,26.58,26.6,26.5,26.57,37200.0,20.862,20.8777,20.7992,20.8541,37200.0
2015-04-29 14:05:00,26.56,26.6,26.54,26.59,34900.0,20.8463,20.8777,20.8306,20.8698,34900.0
2015-04-29 14:10:00,26.59,26.62,26.54,26.55,17400.0,20.8698,20.8934,20.8306,20.8384,17400.0
2015-04-29 14:15:00,26.55,26.62,26.55,26.61,14300.0,20.8384,20.8934,20.8384,20.8855,14300.0
2015-04-29 14:20:00,26.61,26.63,26.57,26.6,38100.0,20.8855,20.9012,20.8541,20.8777,38100.0
2015-04-29 14:25:00,26.61,26.62,26.58,26.6,11900.0,20.8855,20.8934,20.862,20.8777,11900.0
2015-04-29 14:30:00,26.6,26.63,26.58,26.63,28300.0,20.8777,20.9012,20.862,20.9012,28300.0
2015-04-29 14:35:00,26.62,26.65,26.61,26.62,14100.0,20.8934,20.9169,20.8855,20.8934,14100.0
2015-04-29 14:40:00,26.63,26.66,26.63,26.65,13300.0,20.9012,20.9247,20.9012,20.9169,13300.0
2015-04-29 14:45:00,26.66,26.66,26.59,26.6,22200.0,20.9247,20.9247,20.8698,20.8777,22200.0
2015-04-29 14:50:00,26.6,26.61,26.56,26.56,27200.0,20.8777,20.8855,20.8463,20.8463,27200.0
2015-04-29 14:55:00,26.57,26.58,26.55,26.56,23400.0,20.8541,20.862,20.8384,20.8463,23400.0
2015-04-29 15:00:00,26.56,26.58,26.53,26.54,46400.0,20.8463,20.862,20.8227,20.8306,46400.0
2015-04-29 15:05:00,26.54,26.56,26.54,26.55,26900.0,20.8306,20.8463,20.8306,20.8384,26900.0
2015-04-29 15:10:00,26.54,26.56,26.51,26.56,49400.0,20.8306,20.8463,20.807,20.8463,49400.0
2015-04-29 15:15:00,26.56,26.58,26.55,26.56,29300.0,20.8463,20.862,20.8384,20.8463,29300.0
2015-04-29 15:20:00,26.57,26.59,26.56,26.57,30500.0,20.8541,20.8698,20.8463,20.8541,30500.0
2015-04-29 15:25:00,26.57,26.57,26.55,26.56,23200.0,20.8541,20.8541,20.8384,20.8463,23200.0
2015-04-29 15:30:00,26.56,26.58,26.55,26.55,24600.0,20.8463,20.862,20.8384,20.8384,24600.0
2015-04-29 15:35:00,26.55,26.59,26.55,26.58,33100.0,20.8384,20.8698,20.8384,20.862,33100.0
2015-04-29 15:40:00,26.57,26.58,26.54,26.55,49300.0,20.8541,20.862,20.8306,20.8384,49300.0
2015-04-29 15:45:00,26.54,26.55,26.53,26.54,29300.0,20.8306,20.8384,20.8227,20.8306,29300.0
2015-04-29 15:50:00,26.54,26.56,26.53,26.54,61100.0,20.8306,20.8463,20.8227,20.8306,61100.0
2015-04-29 15:55:00,26.54,26.57,26.54,26.56,117500.0,20.8306,20.8541,20.8306,20.8463,117500.0
2015-04-30 09:30:00,26.7,26.74,26.63,26.72,129900.0,20.9561,20.9875,20.9012,20.9718,129900.0
2015-04-30 09:35:00,26.71,26.76,26.7,26.76,141900.0,20.964,21.0032,20.9561,21.0032,141900.0
2015-04-30 09:40:00,26.76,26.8,26.74,26.76,74300.0,21.0032,21.0346,20.9875,21.0032,74300.0
2015-04-30 09:45:00,26.76,26.81,26.74,26.8,132700.0,21.0032,21.0425,20.9875,21.0346,132700.0
2015-04-30 09:50:00,26.79,26.79,26.66,26.71,120300.0,21.0268,21.0268,20.9247,20.964,120300.0
2015-04-30 09:55:00,26.72,26.73,26.67,26.69,143600.0,20.9718,20.9797,20.9326,20.9483,143600.0
2015-04-30 10:00:00,26.68,26.68,26.62,26.63,122600.0,20.9404,20.9404,20.8934,20.9012,122600.0
2015-04-30 10:05:00,26.63,26.69,26.63,26.67,37900.0,20.9012,20.9483,20.9012,20.9326,37900.0
2015-04-30 10:10:00,26.67,26.72,26.65,26.7,65600.0,20.9326,20.9718,20.9169,20.9561,65600.0
2015-04-30 10:15:00,26.7,26.71,26.64,26.67,210500.0,20.9561,20.964,20.9091,20.9326,210500.0
2015-04-30 10:20:00,26.67,26.7,26.62,26.64,65700.0,20.9326,20.9561,20.8934,20.9091,65700.0
2015-04-30 10:25:00,26.64,26.65,26.61,26.62,39000.0,20.9091,20.9169,20.8855,20.8934,39000.0
2015-04-30 10:30:00,26.63,26.64,26.59,26.62,114000.0,20.9012,20.9091,20.8698,20.8934,114000.0
2015-04-30 10:35:00,26.62,26.66,26.62,26.65,19500.0,20.8934,20.9247,20.8934,20.9169,19500.0
2015-04-30 10:40:00,26.64,26.68,26.62,26.66,29300.0,20.9091,20.9404,20.8934,20.9247,29300.0
2015-04-30 10:45:00,26.67,26.7,26.66,26.69,91000.0,20.9326,20.9561,20.9247,20.9483,91000.0
2015-04-30 10:50:00,26.69,26.7,26.65,26.66,38600.0,20.9483,20.9561,20.9169,20.9247,38600.0
2015-04-30 10:55:00,26.65,26.7,26.63,26.69,24600.0,20.9169,20.9561,20.9012,20.9483,24600.0
2015-04-30 11:00:00,26.69,26.72,26.68,26.72,28200.0,20.9483,20.9718,20.9404,20.9718,28200.0
2015-04-30 11:05:00,26.73,26.8,26.73,26.79,42800.0,20.9797,21.0346,20.9797,21.0268,42800.0
2015-04-30 11:10:00,26.79,26.83,26.78,26.8,35900.0,21.0268,21.0582,21.0189,21.0346,35900.0
2015-04-30 11:15:00,26.8,26.81,26.8,26.8,7900.0,21.0346,21.0425,21.0346,21.0346,7900.0
2015-04-30 11:20:00,26.8,26.82,26.79,26.8,27700.0,21.0346,21.0503,21.0268,21.0346,27700.0
2015-04-30 11:25:00,26.8,26.83,26.79,26.82,30500.0,21.0346,21.0582,21.0268,21.0503,30500.0
2015-04-30 11:30:00,26.83,26.85,26.83,26.84,28600.0,21.0582,21.0739,21.0582,21.066,28600.0
2015-04-30 11:35:00,26.84,26.84,26.81,26.82,19400.0,21.066,21.066,21.0425,21.0503,19400.0
2015-04-30 11:40:00,26.83,26.83,26.79,26.8,17600.0,21.0582,21.0582,21.0268,21.0346,17600.0
2015-04-30 11:45:00,26.8,26.81,26.79,26.8,13100.0,21.0346,21.0425,21.0268,21.0346,13100.0
2015-04-30 11:50:00,26.8,26.8,26.76,26.76,13000.0,21.0346,21.0346,21.0032,21.0032,13000.0
2015-04-30 11:55:00,26.77,26.77,26.72,26.72,16100.0,21.0111,21.0111,20.9718,20.9718,16100.0
2015-04-30 12:00:00,26.73,26.74,26.72,26.73,15100.0,20.9797,20.9875,20.9718,20.9797,15100.0
2015-04-30 12:05:00,26.74,26.74,26.7,26.71,19500.0,20.9875,20.9875,20.9561,20.964,19500.0
2015-04-30 12:10:00,26.71,26.73,26.7,26.7,29900.0,20.964,20.9797,20.9561,20.9561,29900.0
2015-04-30 12:15:00,26.71,26.73,26.7,26.73,8100.0,20.964,20.9797,20.9561,20.9797,8100.0
2015-04-30 12:20:00,26.73,26.74,26.72,26.74,10700.0,20.9797,20.9875,20.9718,20.9875,10700.0
2015-04-30 12:25:00,26.73,26.74,26.71,26.71,22400.0,20.9797,20.9875,20.964,20.964,22400.0
2015-04-30 12:30:00,26.71,26.73,26.69,26.73,30000.0,20.964,20.9797,20.9483,20.9797,30000.0
2015-04-30 12:35:00,26.72,26.73,26.71,26.71,15700.0,20.9718,20.9797,20.964,20.964,15700.0
2015-04-30 12:40:00,26.72,26.73,26.7,26.72,15700.0,20.9718,20.9797,20.9561,20.9718,15700.0
2015-04-30 12:45:00,26.73,26.73,26.7,26.72,12500.0,20.9797,20.9797,20.9561,20.9718,12500.0
2015-04-30 12:50:00,26.71,26.72,26.67,26.67,12700.0,20.964,20.9718,20.9326,20.9326,12700.0
2015-04-30 12:55:00,26.68,26.71,26.67,26.71,26500.0,20.9404,20.964,20.9326,20.964,26500.0
2015-04-30 13:00:00,26.72,26.74,26.72,26.74,14200.0,20.9718,20.9875,20.9718,20.9875,14200.0
2015-04-30 13:05:00,26.74,26.75,26.72,26.75,16400.0,20.9875,20.9954,20.9718,20.9954,16400.0
2015-04-30 13:10:00,26.75,26.75,26.73,26.74,15900.0,20.9954,20.9954,20.9797,20.9875,15900.0
2015-04-30 13:15:00,26.73,26.74,26.72,26.74,12200.0,20.9797,20.9875,20.9718,20.9875,12200.0
2015-04-30 13:20:00,26.74,26.74,26.71,26.71,10200.0,20.9875,20.9875,20.964,20.964,10200.0
2015-04-30 13:25:00,26.71,26.73,26.68,26.73,37500.0,20.964,20.9797,20.9404,20.9797,37500.0
2015-04-30 13:30:00,26.72,26.75,26.71,26.73,32500.0,20.9718,20.9954,20.964,20.9797,32500.0
2015-04-30 13:35:00,26.72,26.74,26.71,26.72,45800.0,20.9718,20.9875,20.964,20.9718,45800.0
2015-04-30 13:40:00,26.72,26.73,26.71,26.72,15700.0,20.9718,20.9797,20.964,20.9718,15700.0
2015-04-30 13:45:00,26.72,26.76,26.71,26.74,44400.0,20.9718,21.0032,20.964,20.9875,44400.0
2015-04-30 13:50:00,26.74,26.76,26.74,26.76,12000.0,20.9875,21.0032,20.9875,21.0032,12000.0
2015-04-30 13:55:00,26.76,26.78,26.75,26.76,34000.0,21.0032,21.0189,20.9954,21.0032,34000.0
2015-04-30 14:00:00,26.76,26.77,26.74,26.75,26200.0,21.0032,21.0111,20.9875,20.9954,26200.0
2015-04-30 14:05:00,26.75,26.76,26.74,26.76,13300.0,20.9954,21.0032,20.9875,21.0032,13300.0
2015-04-30 14:10:00,26.75,26.77,26.75,26.77,20100.0,20.9954,21.0111,20.9954,21.0111,20100.0
2015-04-30 14:15:00,26.77,26.77,26.76,26.76,4700.0,21.0111,21.0111,21.0032,21.0032,4700.0
2015-04-30 14:20:00,26.77,26.77,26.68,26.68,40000.0,21.0111,21.0111,20.9404,20.9404,40000.0
2015-04-30 14:25:00,26.69,26.7,26.68,26.7,43300.0,20.9483,20.9561,20.9404,20.9561,43300.0
2015-04-30 14:30:00,26.7,26.7,26.68,26.69,26300.0,20.9561,20.9561,20.9404,20.9483,26300.0
2015-04-30 14:35:00,26.7,26.71,26.69,26.7,43800.0,20.9561,20.964,20.9483,20.9561,43800.0
2015-04-30 14:40:00,26.71,26.71,26.69,26.7,33200.0,20.964,20.964,20.9483,20.9561,33200.0
2015-04-30 14:45:00,26.71,26.71,26.67,26.67,34400.0,20.964,20.964,20.9326,20.9326,34400.0
2015-04-30 14:50:00,26.67,26.68,26.65,26.67,43800.0,20.9326,20.9404,20.9169,20.9326,43800.0
2015-04-30 14:55:00,26.66,26.67,26.62,26.62,17600.0,20.9247,20.9326,20.8934,20.8934,17600.0
2015-04-30 15:00:00,26.62,26.62,26.57,26.61,53900.0,20.8934,20.8934,20.8541,20.8855,53900.0
2015-04-30 15:05:00,26.61,26.62,26.6,26.6,27300.0,20.8855,20.8934,20.8777,20.8777,27300.0
2015-04-30 15:10:00,26.61,26.62,26.57,26.62,288000.0,20.8855,20.8934,20.8541,20.8934,288000.0
2015-04-30 15:15:00,26.62,26.66,26.61,26.65,34200.0,20.8934,20.9247,20.8855,20.9169,34200.0
2015-04-30 15:20:00,26.65,26.66,26.61,26.63,74500.0,20.9169,20.9247,20.8855,20.9012,74500.0
2015-04-30 15:25:00,26.62,26.63,26.57,26.6,43400.0,20.8934,20.9012,20.8541,20.8777,43400.0
2015-04-30 15:30:00,26.59,26.64,26.57,26.64,31800.0,20.8698,20.9091,20.8541,20.9091,31800.0
2015-04-30 15:35:00,26.63,26.65,26.61,26.64,53200.0,20.9012,20.9169,20.8855,20.9091,53200.0
2015-04-30 15:40:00,26.63,26.64,26.59,26.62,60700.0,20.9012,20.9091,20.8698,20.8934,60700.0
2015-04-30 15:45:00,26.61,26.66,26.6,26.64,84300.0,20.8855,20.9247,20.8777,20.9091,84300.0
2015-04-30 15:50:00,26.64,26.65,26.63,26.64,94500.0,20.9091,20.9169,20.9012,20.9091,94500.0
2015-04-30 15:55:00,26.65,26.67,26.64,26.66,270700.0,20.9169,20.9326,20.9091,20.9247,270700.0
2015-05-01 09:30:00,26.75,26.86,26.75,26.76,54500.0,20.9954,21.0817,20.9954,21.0032,54500.0
2015-05-01 09:35:00,26.75,26.77,26.7,26.71,27500.0,20.9954,21.0111,20.9561,20.964,27500.0
2015-05-01 09:40:00,26.71,26.72,26.67,26.69,42400.0,20.964,20.9718,20.9326,20.9483,42400.0
2015-05-01 09:45:00,26.69,26.72,26.68,26.68,20900.0,20.9483,20.9718,20.9404,20.9404,20900.0
2015-05-01 09:50:00,26.69,26.7,26.66,26.68,22100.0,20.9483,20.9561,20.9247,20.9404,22100.0
2015-05-01 09:55:00,26.68,26.68,26.62,26.62,28200.0,20.9404,20.9404,20.8934,20.8934,28200.0
2015-05-01 10:00:00,26.64,26.68,26.63,26.68,8100.0,20.9091,20.9404,20.9012,20.9404,8100.0
2015-05-01 10:05:00,26.67,26.7,26.67,26.69,16300.0,20.9326,20.9561,20.9326,20.9483,16300.0
2015-05-01 10:10:00,26.7,26.74,26.69,26.73,12500.0,20.9561,20.9875,20.9483,20.9797,12500.0
2015-05-01 10:15:00,26.73,26.76,26.72,26.76,16800.0,20.9797,21.0032,20.9718,21.0032,16800.0
2015-05-01 10:20:00,26.75,26.77,26.73,26.74,15000.0,20.9954,21.0111,20.9797,20.9875,15000.0
2015-05-01 10:25:00,26.73,26.75,26.73,26.73,8000.0,20.9797,20.9954,20.9797,20.9797,8000.0
2015-05-01 10:30:00,26.74,26.79,26.74,26.77,88300.0,20.9875,21.0268,20.9875,21.0111,88300.0
2015-05-01 10:35:00,26.76,26.76,26.71,26.73,12400.0,21.0032,21.0032,20.964,20.9797,12400.0
2015-05-01 10:40:00,26.74,26.74,26.69,26.7,22800.0,20.9875,20.9875,20.9483,20.9561,22800.0
2015-05-01 10:45:00,26.7,26.72,26.7,26.71,3200.0,20.9561,20.9718,20.9561,20.964,3200.0
2015-05-01 10:50:00,26.71,26.75,26.71,26.73,20600.0,20.964,20.9954,20.964,20.9797,20600.0
2015-05-01 10:55:00,26.73,26.73,26.71,26.72,15200.0,20.9797,20.9797,20.964,20.9718,15200.0
2015-05-01 11:00:00,26.72,26.75,26.72,26.75,15700.0,20.9718,20.9954,20.9718,20.9954,15700.0
2015-05-01 11:05:00,26.74,26.74,26.71,26.71,17100.0,20.9875,20.9875,20.964,20.964,17100.0
2015-05-01 11:10:00,26.71,26.74,26.71,26.73,13200.0,20.964,20.9875,20.964,20.9797,13200.0
2015-05-01 11:15:00,26.74,26.74,26.71,26.73,11600.0,20.9875,20.9875,20.964,20.9797,11600.0
2015-05-01 11:20:00,26.73,26.75,26.73,26.74,6900.0,20.9797,20.9954,20.9797,20.9875,6900.0
2015-05-01 11:25:00,26.74,26.77,26.74,26.76,27600.0,20.9875,21.0111,20.9875,21.0032,27600.0
2015-05-01 11:30:00,26.76,26.78,26.74,26.75,63400.0,21.0032,21.0189,20.9875,20.9954,63400.0
2015-05-01 11:35:00,26.75,26.76,26.75,26.76,10700.0,20.9954,21.0032,20.9954,21.0032,10700.0
2015-05-01 11:40:00,26.76,26.77,26.71,26.71,40600.0,21.0032,21.0111,20.964,20.964,40600.0
2015-05-01 11:45:00,26.71,26.72,26.69,26.7,15500.0,20.964,20.9718,20.9483,20.9561,15500.0
2015-05-01 11:50:00,26.7,26.72,26.69,26.71,10100.0,20.9561,20.9718,20.9483,20.964,10100.0
2015-05-01 11:55:00,26.71,26.75,26.71,26.75,11000.0,20.964,20.9954,20.964,20.9954,11000.0
2015-05-01 12:00:00,26.74,26.75,26.72,26.73,5200.0,20.9875,20.9954,20.9718,20.9797,5200.0
2015-05-01 12:05:00,26.73,26.73,26.69,26.71,12400.0,20.9797,20.9797,20.9483,20.964,12400.0
2015-05-01 12:10:00,26.71,26.71,26.7,26.7,1300.0,20.964,20.964,20.9561,20.9561,1300.0
2015-05-01 12:15:00,26.71,26.73,26.7,26.71,14900.0,20.964,20.9797,20.9561,20.964,14900.0
2015-05-01 12:20:00,26.72,26.73,26.71,26.73,12900.0,20.9718,20.9797,20.964,20.9797,12900.0
2015-05-01 12:25:00,26.74,26.74,26.73,26.74,5600.0,20.9875,20.9875,20.9797,20.9875,5600.0
2015-05-01 12:30:00,26.75,26.76,26.75,26.76,3400.0,20.9954,21.0032,20.9954,21.0032,3400.0
2015-05-01 12:35:00,26.76,26.76,26.75,26.75,10300.0,21.0032,21.0032,20.9954,20.9954,10300.0
2015-05-01 12:40:00,26.75,26.78,26.75,26.78,8800.0,20.9954,21.0189,20.9954,21.0189,8800.0
2015-05-01 12:45:00,26.78,26.78,26.76,26.78,7000.0,21.0189,21.0189,21.0032,21.0189,7000.0
2015-05-01 12:50:00,26.78,26.79,26.77,26.79,7200.0,21.0189,21.0268,21.0111,21.0268,7200.0
2015-05-01 12:55:00,26.78,26.81,26.78,26.81,4600.0,21.0189,21.0425,21.0189,21.0425,4600.0
2015-05-01 13:00:00,26.8,26.81,26.8,26.81,1900.0,21.0346,21.0425,21.0346,21.0425,1900.0
2015-05-01 13:05:00,26.8,26.81,26.78,26.78,8400.0,21.0346,21.0425,21.0189,21.0189,8400.0
2015-05-01 13:10:00,26.78,26.79,26.78,26.79,12000.0,21.0189,21.0268,21.0189,21.0268,12000.0
2015-05-01 13:15:00,26.8,26.83,26.79,26.82,14000.0,21.0346,21.0582,21.0268,21.0503,14000.0
2015-05-01 13:20:00,26.82,26.82,26.78,26.79,34100.0,21.0503,21.0503,21.0189,21.0268,34100.0
2015-05-01 13:25:00,26.78,26.8,26.78,26.8,8800.0,21.0189,21.0346,21.0189,21.0346,8800.0
2015-05-01 13:30:00,26.8,26.8,26.78,26.78,11600.0,21.0346,21.0346,21.0189,21.0189,11600.0
2015-05-01 13:35:00,26.78,26.79,26.78,26.79,17400.0,21.0189,21.0268,21.0189,21.0268,17400.0
2015-05-01 13:40:00,26.8,26.81,26.79,26.81,32600.0,21.0346,21.0425,21.0268,21.0425,32600.0
2015-05-01 13:45:00,26.81,26.82,26.8,26.82,4900.0,21.0425,21.0503,21.0346,21.0503,4900.0
2015-05-01 13:50:00,26.82,26.88,26.81,26.86,48700.0,21.0503,21.0974,21.0425,21.0817,48700.0
2015-05-01 13:55:00,26.86,26.86,26.84,26.84,12500.0,21.0817,21.0817,21.066,21.066,12500.0
2015-05-01 14:00:00,26.84,26.86,26.84,26.85,9400.0,21.066,21.0817,21.066,21.0739,9400.0
2015-05-01 14:05:00,26.86,26.86,26.85,26.86,6100.0,21.0817,21.0817,21.0739,21.0817,6100.0
2015-05-01 14:10:00,26.85,26.87,26.85,26.87,11100.0,21.0739,21.0896,21.0739,21.0896,11100.0
2015-05-01 14:15:00,26.87,26.87,26.85,26.86,23800.0,21.0896,21.0896,21.0739,21.0817,23800.0
2015-05-01 14:20:00,26.87,26.88,26.86,26.87,10700.0,21.0896,21.0974,21.0817,21.0896,10700.0
2015-05-01 14:25:00,26.88,26.91,26.87,26.91,59700.0,21.0974,21.121,21.0896,21.121,59700.0
2015-05-01 14:30:00,26.91,26.92,26.9,26.91,21200.0,21.121,21.1288,21.1131,21.121,21200.0
2015-05-01 14:35:00,26.9,26.91,26.88,26.91,36200.0,21.1131,21.121,21.0974,21.121,36200.0
2015-05-01 14:40:00,26.9,26.91,26.9,26.9,10200.0,21.1131,21.121,21.1131,21.1131,10200.0
2015-05-01 14:45:00,26.9,26.94,26.9,26.94,83000.0,21.1131,21.1445,21.1131,21.1445,83000.0
2015-05-01 14:50:00,26.94,26.94,26.92,26.93,74200.0,21.1445,21.1445,21.1288,21.1367,74200.0
2015-05-01 14:55:00,26.93,26.94,26.93,26.93,5500.0,21.1367,21.1445,21.1367,21.1367,5500.0
2015-05-01 15:00:00,26.93,26.96,26.93,26.96,64700.0,21.1367,21.1602,21.1367,21.1602,64700.0
2015-05-01 15:05:00,26.95,26.96,26.94,26.95,31700.0,21.1524,21.1602,21.1445,21.1524,31700.0
2015-05-01 15:10:00,26.95,26.95,26.94,26.94,24700.0,21.1524,21.1524,21.1445,21.1445,24700.0
2015-05-01 15:15:00,26.94,26.95,26.94,26.94,31200.0,21.1445,21.1524,21.1445,21.1445,31200.0
2015-05-01 15:20:00,26.95,26.95,26.93,26.94,41900.0,21.1524,21.1524,21.1367,21.1445,41900.0
2015-05-01 15:25:00,26.93,26.94,26.93,26.94,36800.0,21.1367,21.1445,21.1367,21.1445,36800.0
2015-05-01 15:30:00,26.94,26.95,26.93,26.95,55300.0,21.1445,21.1524,21.1367,21.1524,55300.0
2015-05-01 15:35:00,26.95,26.96,26.93,26.93,57100.0,21.1524,21.1602,21.1367,21.1367,57100.0
2015-05-01 15:40:00,26.93,26.97,26.93,26.95,57400.0,21.1367,21.1681,21.1367,21.1524,57400.0
2015-05-01 15:45:00,26.95,26.96,26.94,26.94,55900.0,21.1524,21.1602,21.1445,21.1445,55900.0
2015-05-01 15:50:00,26.95,26.96,26.94,26.96,92600.0,21.1524,21.1602,21.1445,21.1602,92600.0
2015-05-01 15:55:00,26.96,27.0,26.94,26.96,336700.0,21.1602,21.1916,21.1445,21.1602,336700.0
2015-05-04 09:30:00,26.99,27.0,26.91,26.95,35500.0,21.1838,21.1916,21.121,21.1524,35500.0
2015-05-04 09:35:00,26.96,27.0,26.95,26.99,7000.0,21.1602,21.1916,21.1524,21.1838,7000.0
2015-05-04 09:40:00,26.98,27.01,26.97,26.98,50700.0,21.1759,21.1995,21.1681,21.1759,50700.0
2015-05-04 09:45:00,26.99,26.99,26.97,26.99,16500.0,21.1838,21.1838,21.1681,21.1838,16500.0
2015-05-04 09:50:00,26.99,27.0,26.97,27.0,38500.0,21.1838,21.1916,21.1681,21.1916,38500.0
2015-05-04 09:55:00,27.0,27.02,26.98,27.01,70700.0,21.1916,21.2073,21.1759,21.1995,70700.0
2015-05-04 10:00:00,27.01,27.02,26.99,27.0,9900.0,21.1995,21.2073,21.1838,21.1916,9900.0
2015-05-04 10:05:00,27.0,27.02,26.99,27.01,168600.0,21.1916,21.2073,21.1838,21.1995,168600.0
2015-05-04 10:10:00,27.01,27.04,27.0,27.01,38400.0,21.1995,21.223,21.1916,21.1995,38400.0
2015-05-04 10:15:00,27.01,27.01,26.96,26.97,26200.0,21.1995,21.1995,21.1602,21.1681,26200.0
2015-05-04 10:20:00,26.97,27.01,26.95,27.01,89800.0,21.1681,21.1995,21.1524,21.1995,89800.0
2015-05-04 10:25:00,27.01,27.05,27.0,27.05,62100.0,21.1995,21.2308,21.1916,21.2308,62100.0
2015-05-04 10:30:00,27.05,27.06,27.0,27.03,105400.0,21.2308,21.2387,21.1916,21.2152,105400.0
2015-05-04 10:35:00,27.03,27.05,27.0,27.05,210300.0,21.2152,21.2308,21.1916,21.2308,210300.0
2015-05-04 10:40:00,27.05,27.13,27.04,27.11,233000.0,21.2308,21.2936,21.223,21.2779,233000.0
2015-05-04 10:45:00,27.11,27.11,27.07,27.09,38000.0,21.2779,21.2779,21.2465,21.2622,38000.0
2015-05-04 10:50:00,27.09,27.1,27.07,27.08,37900.0,21.2622,21.2701,21.2465,21.2544,37900.0
2015-05-04 10:55:00,27.08,27.08,27.07,27.08,17000.0,21.2544,21.2544,21.2465,21.2544,17000.0
2015-05-04 11:00:00,27.08,27.09,27.06,27.06,12000.0,21.2544,21.2622,21.2387,21.2387,12000.0
2015-05-04 11:05:00,27.06,27.08,27.06,27.07,18400.0,21.2387,21.2544,21.2387,21.2465,18400.0
2015-05-04 11:10:00,27.06,27.07,27.05,27.06,13900.0,21.2387,21.2465,21.2308,21.2387,13900.0
2015-05-04 11:15:00,27.06,27.06,27.03,27.03,26800.0,21.2387,21.2387,21.2152,21.2152,26800.0
2015-05-04 11:20:00,27.03,27.04,27.03,27.04,12800.0,21.2152,21.223,21.2152,21.223,12800.0
2015-05-04 11:25:00,27.03,27.05,27.03,27.04,40000.0,21.2152,21.2308,21.2152,21.223,40000.0
2015-05-04 11:30:00,27.04,27.04,27.02,27.03,19400.0,21.223,21.223,21.2073,21.2152,19400.0
2015-05-04 11:35:00,27.03,27.05,27.02,27.04,21900.0,21.2152,21.2308,21.2073,21.223,21900.0
2015-05-04 11:40:00,27.04,27.05,27.03,27.04,19000.0,21.223,21.2308,21.2152,21.223,19000.0
2015-05-04 11:45:00,27.04,27.05,27.04,27.05,14700.0,21.223,21.2308,21.223,21.2308,14700.0
2015-05-04 11:50:00,27.05,27.05,27.03,27.03,32500.0,21.2308,21.2308,21.2152,21.2152,32500.0
2015-05-04 11:55:00,27.03,27.07,27.03,27.07,15400.0,21.2152,21.2465,21.2152,21.2465,15400.0
2015-05-04 12:00:00,27.07,27.08,27.06,27.08,14300.0,21.2465,21.2544,21.2387,21.2544,14300.0
2015-05-04 12:05:00,27.08,27.08,27.07,27.08,11300.0,21.2544,21.2544,21.2465,21.2544,11300.0
2015-05-04 12:10:00,27.07,27.08,27.05,27.05,44400.0,21.2465,21.2544,21.2308,21.2308,44400.0
2015-05-04 12:15:00,27.05,27.06,27.04,27.05,38100.0,21.2308,21.2387,21.223,21.2308,38100.0
2015-05-04 12:20:00,27.05,27.06,27.04,27.05,13900.0,21.2308,21.2387,21.223,21.2308,13900.0
2015-05-04 12:25:00,27.05,27.05,27.04,27.05,10500.0,21.2308,21.2308,21.223,21.2308,10500.0
2015-05-04 12:30:00,27.05,27.06,27.04,27.05,25400.0,21.2308,21.2387,21.223,21.2308,25400.0
2015-05-04 12:35:00,27.05,27.06,27.04,27.05,47100.0,21.2308,21.2387,21.223,21.2308,47100.0
2015-05-04 12:40:00,27.05,27.06,27.04,27.05,17300.0,21.2308,21.2387,21.223,21.2308,17300.0
2015-05-04 12:45:00,27.05,27.06,27.04,27.05,45000.0,21.2308,21.2387,21.223,21.2308,45000.0
2015-05-04 12:50:00,27.06,27.07,27.05,27.07,10700.0,21.2387,21.2465,21.2308,21.2465,10700.0
2015-05-04 12:55:00,27.07,27.07,27.05,27.05,13700.0,21.2465,21.2465,21.2308,21.2308,13700.0
2015-05-04 13:00:00,27.05,27.06,27.05,27.05,127700.0,21.2308,21.2387,21.2308,21.2308,127700.0
2015-05-04 13:05:00,27.06,27.06,27.04,27.05,19700.0,21.2387,21.2387,21.223,21.2308,19700.0
2015-05-04 13:10:00,27.05,27.06,27.04,27.05,21600.0,21.2308,21.2387,21.223,21.2308,21600.0
2015-05-04 13:15:00,27.06,27.06,27.05,27.05,13600.0,21.2387,21.2387,21.2308,21.2308,13600.0
2015-05-04 13:20:00,27.05,27.06,27.05,27.06,13800.0,21.2308,21.2387,21.2308,21.2387,13800.0
2015-05-04 13:25:00,27.05,27.06,27.05,27.06,10200.0,21.2308,21.2387,21.2308,21.2387,10200.0
2015-05-04 13:30:00,27.05,27.06,27.05,27.05,10000.0,21.2308,21.2387,21.2308,21.2308,10000.0
2015-05-04 13:35:00,27.06,27.06,27.05,27.05,6300.0,21.2387,21.2387,21.2308,21.2308,6300.0
2015-05-04 13:40:00,27.05,27.08,27.05,27.08,21600.0,21.2308,21.2544,21.2308,21.2544,21600.0
2015-05-04 13:45:00,27.08,27.09,27.07,27.08,22100.0,21.2544,21.2622,21.2465,21.2544,22100.0
2015-05-04 13:50:00,27.08,27.09,27.08,27.09,14800.0,21.2544,21.2622,21.2544,21.2622,14800.0
2015-05-04 13:55:00,27.09,27.09,27.08,27.08,4700.0,21.2622,21.2622,21.2544,21.2544,4700.0
2015-05-04 14:00:00,27.09,27.1,27.08,27.08,67500.0,21.2622,21.2701,21.2544,21.2544,67500.0
2015-05-04 14:05:00,27.09,27.1,27.08,27.1,38700.0,21.2622,21.2701,21.2544,21.2701,38700.0
2015-05-04 14:10:00,27.11,27.12,27.11,27.11,25300.0,21.2779,21.2858,21.2779,21.2779,25300.0
2015-05-04 14:15:00,27.12,27.12,27.11,27.11,30600.0,21.2858,21.2858,21.2779,21.2779,30600.0
2015-05-04 14:20:00,27.11,27.11,27.09,27.1,38100.0,21.2779,21.2779,21.2622,21.2701,38100.0
2015-05-04 14:25:00,27.09,27.12,27.09,27.12,42400.0,21.2622,21.2858,21.2622,21.2858,42400.0
2015-05-04 14:30:00,27.12,27.12,27.11,27.12,12100.0,21.2858,21.2858,21.2779,21.2858,12100.0
2015-05-04 14:35:00,27.12,27.12,27.1,27.1,20800.0,21.2858,21.2858,21.2701,21.2701,20800.0
2015-05-04 14:40:00,27.11,27.12,27.1,27.12,33100.0,21.2779,21.2858,21.2701,21.2858,33100.0
2015-05-04 14:45:00,27.12,27.12,27.1,27.1,34900.0,21.2858,21.2858,21.2701,21.2701,34900.0
2015-05-04 14:50:00,27.11,27.11,27.09,27.09,23300.0,21.2779,21.2779,21.2622,21.2622,23300.0
2015-05-04 14:55:00,27.1,27.1,27.08,27.09,35800.0,21.2701,21.2701,21.2544,21.2622,35800.0
2015-05-04 15:00:00,27.09,27.09,27.08,27.09,34900.0,21.2622,21.2622,21.2544,21.2622,34900.0
2015-05-04 15:05:00,27.09,27.12,27.08,27.12,44600.0,21.2622,21.2858,21.2544,21.2858,44600.0
2015-05-04 15:10:00,27.11,27.12,27.11,27.12,188800.0,21.2779,21.2858,21.2779,21.2858,188800.0
2015-05-04 15:15:00,27.12,27.13,27.1,27.12,64800.0,21.2858,21.2936,21.2701,21.2858,64800.0
2015-05-04 15:20:00,27.13,27.13,27.12,27.12,16800.0,21.2936,21.2936,21.2858,21.2858,16800.0
2015-05-04 15:25:00,27.12,27.13,27.1,27.1,38300.0,21.2858,21.2936,21.2701,21.2701,38300.0
2015-05-04 15:30:00,27.1,27.11,27.09,27.1,68100.0,21.2701,21.2779,21.2622,21.2701,68100.0
2015-05-04 15:35:00,27.1,27.11,27.09,27.1,40100.0,21.2701,21.2779,21.2622,21.2701,40100.0
2015-05-04 15:40:00,27.1,27.11,27.07,27.11,136500.0,21.2701,21.2779,21.2465,21.2779,136500.0
2015-05-04 15:45:00,27.12,27.13,27.09,27.1,57800.0,21.2858,21.2936,21.2622,21.2701,57800.0
2015-05-04 15:50:00,27.1,27.12,27.1,27.12,36100.0,21.2701,21.2858,21.2701,21.2858,36100.0
2015-05-04 15:55:00,27.12,27.16,27.11,27.14,574400.0,21.2858,21.3172,21.2779,21.3015,574400.0
2015-05-05 09:30:00,27.11,27.11,26.98,27.1,77500.0,21.2779,21.2779,21.1759,21.2701,77500.0
2015-05-05 09:35:00,27.11,27.16,27.08,27.13,46000.0,21.2779,21.3172,21.2544,21.2936,46000.0
2015-05-05 09:40:00,27.13,27.18,27.12,27.18,53400.0,21.2936,21.3329,21.2858,21.3329,53400.0
2015-05-05 09:45:00,27.19,27.21,27.14,27.16,61500.0,21.3407,21.3564,21.3015,21.3172,61500.0
2015-05-05 09:50:00,27.15,27.15,27.12,27.14,60900.0,21.3093,21.3093,21.2858,21.3015,60900.0
2015-05-05 09:55:00,27.14,27.15,27.12,27.15,36200.0,21.3015,21.3093,21.2858,21.3093,36200.0
2015-05-05 10:00:00,27.15,27.16,27.11,27.13,84700.0,21.3093,21.3172,21.2779,21.2936,84700.0
2015-05-05 10:05:00,27.12,27.15,27.09,27.14,39300.0,21.2858,21.3093,21.2622,21.3015,39300.0
2015-05-05 10:10:00,27.14,27.16,27.12,27.14,141700.0,21.3015,21.3172,21.2858,21.3015,141700.0
2015-05-05 10:15:00,27.14,27.15,27.1,27.12,30100.0,21.3015,21.3093,21.2701,21.2858,30100.0
2015-05-05 10:20:00,27.11,27.16,27.1,27.16,37400.0,21.2779,21.3172,21.2701,21.3172,37400.0
2015-05-05 10:25:00,27.15,27.19,27.14,27.17,16800.0,21.3093,21.3407,21.3015,21.325,16800.0
2015-05-05 10:30:00,27.17,27.19,27.16,27.18,24300.0,21.325,21.3407,21.3172,21.3329,24300.0
2015-05-05 10:35:00,27.17,27.17,27.15,27.16,47100.0,21.325,21.325,21.3093,21.3172,47100.0
2015-05-05 10:40:00,27.16,27.18,27.14,27.17,56900.0,21.3172,21.3329,21.3015,21.325,56900.0
2015-05-05 10:45:00,27.17,27.2,27.17,27.19,25600.0,21.325,21.3486,21.325,21.3407,25600.0
2015-05-05 10:50:00,27.19,27.2,27.15,27.16,27200.0,21.3407,21.3486,21.3093,21.3172,27200.0
2015-05-05 10:55:00,27.16,27.16,27.14,27.15,60900.0,21.3172,21.3172,21.3015,21.3093,60900.0
2015-05-05 11:00:00,27.15,27.16,27.09,27.1,40800.0,21.3093,21.3172,21.2622,21.2701,40800.0
2015-05-05 11:05:00,27.09,27.1,27.06,27.08,23700.0,21.2622,21.2701,21.2387,21.2544,23700.0
2015-05-05 11:10:00,27.08,27.13,27.07,27.11,29500.0,21.2544,21.2936,21.2465,21.2779,29500.0
2015-05-05 11:15:00,27.11,27.13,27.08,27.08,24900.0,21.2779,21.2936,21.2544,21.2544,24900.0
2015-05-05 11:20:00,27.09,27.11,27.08,27.09,44400.0,21.2622,21.2779,21.2544,21.2622,44400.0
2015-05-05 11:25:00,27.09,27.09,27.05,27.08,31500.0,21.2622,21.2622,21.2308,21.2544,31500.0
2015-05-05 11:30:00,27.08,27.08,27.05,27.06,22200.0,21.2544,21.2544,21.2308,21.2387,22200.0
2015-05-05 11:35:00,27.07,27.08,27.06,27.07,32300.0,21.2465,21.2544,21.2387,21.2465,32300.0
2015-05-05 11:40:00,27.07,27.08,27.05,27.08,99000.0,21.2465,21.2544,21.2308,21.2544,99000.0
2015-05-05 11:45:00,27.08,27.09,27.07,27.09,16800.0,21.2544,21.2622,21.2465,21.2622,16800.0
2015-05-05 11:50:00,27.09,27.1,27.07,27.08,35900.0,21.2622,21.2701,21.2465,21.2544,35900.0
2015-05-05 11:55:00,27.07,27.1,27.07,27.09,17700.0,21.2465,21.2701,21.2465,21.2622,17700.0
2015-05-05 12:00:00,27.1,27.12,27.09,27.12,23400.0,21.2701,21.2858,21.2622,21.2858,23400.0
2015-05-05 12:05:00,27.12,27.12,27.11,27.12,2600.0,21.2858,21.2858,21.2779,21.2858,2600.0
2015-05-05 12:10:00,27.12,27.14,27.11,27.14,22100.0,21.2858,21.3015,21.2779,21.3015,22100.0
2015-05-05 12:15:00,27.13,27.17,27.13,27.14,32900.0,21.2936,21.325,21.2936,21.3015,32900.0
2015-05-05 12:20:00,27.14,27.14,27.12,27.12,10100.0,21.3015,21.3015,21.2858,21.2858,10100.0
2015-05-05 12:25:00,27.12,27.14,27.12,27.12,18400.0,21.2858,21.3015,21.2858,21.2858,18400.0
2015-05-05 12:30:00,27.12,27.15,27.12,27.14,11200.0,21.2858,21.3093,21.2858,21.3015,11200.0
2015-05-05 12:35:00,27.14,27.15,27.14,27.15,4700.0,21.3015,21.3093,21.3015,21.3093,4700.0
2015-05-05 12:40:00,27.14,27.16,27.13,27.16,33800.0,21.3015,21.3172,21.2936,21.3172,33800.0
2015-05-05 12:45:00,27.16,27.18,27.15,27.18,33200.0,21.3172,21.3329,21.3093,21.3329,33200.0
2015-05-05 12:50:00,27.18,27.18,27.16,27.17,33200.0,21.3329,21.3329,21.3172,21.325,33200.0
2015-05-05 12:55:00,27.16,27.17,27.14,27.17,43800.0,21.3172,21.325,21.3015,21.325,43800.0
2015-05-05 13:00:00,27.17,27.18,27.16,27.17,30500.0,21.325,21.3329,21.3172,21.325,30500.0
2015-05-05 13:05:00,27.18,27.19,27.16,27.19,39100.0,21.3329,21.3407,21.3172,21.3407,39100.0
2015-05-05 13:10:00,27.18,27.18,27.15,27.15,72100.0,21.3329,21.3329,21.3093,21.3093,72100.0
2015-05-05 13:15:00,27.14,27.14,27.12,27.13,25500.0,21.3015,21.3015,21.2858,21.2936,25500.0
2015-05-05 13:20:00,27.12,27.14,27.08,27.13,84100.0,21.2858,21.3015,21.2544,21.2936,84100.0
2015-05-05 13:25:00,27.13,27.16,27.12,27.16,9000.0,21.2936,21.3172,21.2858,21.3172,9000.0
2015-05-05 13:30:00,27.15,27.16,27.15,27.16,8200.0,21.3093,21.3172,21.3093,21.3172,8200.0
2015-05-05 13:35:00,27.16,27.18,27.15,27.18,22900.0,21.3172,21.3329,21.3093,21.3329,22900.0
2015-05-05 13:40:00,27.18,27.18,27.17,27.18,22500.0,21.3329,21.3329,21.325,21.3329,22500.0
2015-05-05 13:45:00,27.18,27.18,27.17,27.17,10600.0,21.3329,21.3329,21.325,21.325,10600.0
2015-05-05 13:50:00,27.18,27.2,27.16,27.17,127900.0,21.3329,21.3486,21.3172,21.325,127900.0
2015-05-05 13:55:00,27.16,27.16,27.13,27.14,37900.0,21.3172,21.3172,21.2936,21.3015,37900.0
2015-05-05 14:00:00,27.14,27.15,27.11,27.11,24400.0,21.3015,21.3093,21.2779,21.2779,24400.0
2015-05-05 14:05:00,27.12,27.15,27.11,27.15,18900.0,21.2858,21.3093,21.2779,21.3093,18900.0
2015-05-05 14:10:00,27.15,27.15,27.12,27.12,31500.0,21.3093,21.3093,21.2858,21.2858,31500.0
2015-05-05 14:15:00,27.13,27.14,27.12,27.14,27300.0,21.2936,21.3015,21.2858,21.3015,27300.0
2015-05-05 14:20:00,27.14,27.15,27.13,27.14,34800.0,21.3015,21.3093,21.2936,21.3015,34800.0
2015-05-05 14:25:00,27.13,27.14,27.12,27.13,51300.0,21.2936,21.3015,21.2858,21.2936,51300.0
2015-05-05 14:30:00,27.13,27.15,27.12,27.15,23100.0,21.2936,21.3093,21.2858,21.3093,23100.0
2015-05-05 14:35:00,27.14,27.15,27.12,27.12,33200.0,21.3015,21.3093,21.2858,21.2858,33200.0
2015-05-05 14:40:00,27.13,27.13,27.1,27.11,41100.0,21.2936,21.2936,21.2701,21.2779,41100.0
2015-05-05 14:45:00,27.11,27.12,27.09,27.09,32200.0,21.2779,21.2858,21.2622,21.2622,32200.0
2015-05-05 14:50:00,27.1,27.1,27.07,27.07,25300.0,21.2701,21.2701,21.2465,21.2465,25300.0
2015-05-05 14:55:00,27.07,27.08,27.06,27.08,50900.0,21.2465,21.2544,21.2387,21.2544,50900.0
2015-05-05 15:00:00,27.07,27.09,27.07,27.08,74300.0,21.2465,21.2622,21.2465,21.2544,74300.0
2015-05-05 15:05:00,27.07,27.09,27.06,27.06,43300.0,21.2465,21.2622,21.2387,21.2387,43300.0
2015-05-05 15:10:00,27.06,27.08,27.05,27.08,29800.0,21.2387,21.2544,21.2308,21.2544,29800.0
2015-05-05 15:15:00,27.07,27.09,27.06,27.08,61500.0,21.2465,21.2622,21.2387,21.2544,61500.0
2015-05-05 15:20:00,27.07,27.08,27.06,27.07,43500.0,21.2465,21.2544,21.2387,21.2465,43500.0
2015-05-05 15:25:00,27.07,27.11,27.07,27.11,60700.0,21.2465,21.2779,21.2465,21.2779,60700.0
2015-05-05 15:30:00,27.1,27.11,27.09,27.11,40600.0,21.2701,21.2779,21.2622,21.2779,40600.0
2015-05-05 15:35:00,27.11,27.14,27.11,27.13,99200.0,21.2779,21.3015,21.2779,21.2936,99200.0
2015-05-05 15:40:00,27.12,27.13,27.09,27.1,105600.0,21.2858,21.2936,21.2622,21.2701,105600.0
2015-05-05 15:45:00,27.1,27.11,27.09,27.1,104900.0,21.2701,21.2779,21.2622,21.2701,104900.0
2015-05-05 15:50:00,27.09,27.1,27.09,27.1,55800.0,21.2622,21.2701,21.2622,21.2701,55800.0
2015-05-05 15:55:00,27.1,27.12,27.09,27.09,305400.0,21.2701,21.2858,21.2622,21.2622,305400.0
2015-05-06 09:30:00,27.12,27.15,26.96,27.02,96300.0,21.2858,21.3093,21.1602,21.2073,96300.0
2015-05-06 09:35:00,27.01,27.02,26.9,26.91,52800.0,21.1995,21.2073,21.1131,21.121,52800.0
2015-05-06 09:40:00,26.92,26.96,26.83,26.87,76700.0,21.1288,21.1602,21.0582,21.0896,76700.0
2015-05-06 09:45:00,26.87,26.94,26.86,26.92,26000.0,21.0896,21.1445,21.0817,21.1288,26000.0
2015-05-06 09:50:00,26.93,26.96,26.91,26.94,97700.0,21.1367,21.1602,21.121,21.1445,97700.0
2015-05-06 09:55:00,26.92,26.95,26.89,26.94,539200.0,21.1288,21.1524,21.1053,21.1445,539200.0
2015-05-06 10:00:00,26.94,26.95,26.93,26.94,41200.0,21.1445,21.1524,21.1367,21.1445,41200.0
2015-05-06 10:05:00,26.94,26.94,26.86,26.87,58300.0,21.1445,21.1445,21.0817,21.0896,58300.0
2015-05-06 10:10:00,26.87,26.87,26.8,26.82,58800.0,21.0896,21.0896,21.0346,21.0503,58800.0
2015-05-06 10:15:00,26.82,26.85,26.8,26.82,188100.0,21.0503,21.0739,21.0346,21.0503,188100.0
2015-05-06 10:20:00,26.82,26.83,26.8,26.8,32800.0,21.0503,21.0582,21.0346,21.0346,32800.0
2015-05-06 10:25:00,26.8,26.83,26.77,26.81,52900.0,21.0346,21.0582,21.0111,21.0425,52900.0
2015-05-06 10:30:00,26.81,26.82,26.76,26.77,67900.0,21.0425,21.0503,21.0032,21.0111,67900.0
2015-05-06 10:35:00,26.76,26.77,26.74,26.77,24200.0,21.0032,21.0111,20.9875,21.0111,24200.0
2015-05-06 10:40:00,26.77,26.79,26.75,26.76,80800.0,21.0111,21.0268,20.9954,21.0032,80800.0
2015-05-06 10:45:00,26.76,26.82,26.75,26.8,170500.0,21.0032,21.0503,20.9954,21.0346,170500.0
2015-05-06 10:50:00,26.8,26.81,26.79,26.79,28100.0,21.0346,21.0425,21.0268,21.0268,28100.0
2015-05-06 10:55:00,26.79,26.8,26.77,26.8,56000.0,21.0268,21.0346,21.0111,21.0346,56000.0
2015-05-06 11:00:00,26.79,26.81,26.78,26.81,46200.0,21.0268,21.0425,21.0189,21.0425,46200.0
2015-05-06 11:05:00,26.8,26.82,26.78,26.79,28900.0,21.0346,21.0503,21.0189,21.0268,28900.0
2015-05-06 11:10:00,26.8,26.8,26.72,26.74,35700.0,21.0346,21.0346,20.9718,20.9875,35700.0
2015-05-06 11:15:00,26.73,26.75,26.73,26.74,9200.0,20.9797,20.9954,20.9797,20.9875,9200.0
2015-05-06 11:20:00,26.74,26.75,26.73,26.75,11500.0,20.9875,20.9954,20.9797,20.9954,11500.0
2015-05-06 11:25:00,26.75,26.77,26.74,26.76,9000.0,20.9954,21.0111,20.9875,21.0032,9000.0
2015-05-06 11:30:00,26.77,26.77,26.76,26.77,8600.0,21.0111,21.0111,21.0032,21.0111,8600.0
2015-05-06 11:35:00,26.77,26.77,26.74,26.76,16100.0,21.0111,21.0111,20.9875,21.0032,16100.0
2015-05-06 11:40:00,26.76,26.82,26.75,26.82,14700.0,21.0032,21.0503,20.9954,21.0503,14700.0
2015-05-06 11:45:00,26.82,26.83,26.8,26.8,27500.0,21.0503,21.0582,21.0346,21.0346,27500.0
2015-05-06 11:50:00,26.81,26.84,26.8,26.83,23500.0,21.0425,21.066,21.0346,21.0582,23500.0
2015-05-06 11:55:00,26.84,26.85,26.83,26.85,9800.0,21.066,21.0739,21.0582,21.0739,9800.0
2015-05-06 12:00:00,26.85,26.85,26.78,26.79,25200.0,21.0739,21.0739,21.0189,21.0268,25200.0
2015-05-06 12:05:00,26.78,26.79,26.76,26.77,12600.0,21.0189,21.0268,21.0032,21.0111,12600.0
2015-05-06 12:10:00,26.77,26.78,26.75,26.77,17100.0,21.0111,21.0189,20.9954,21.0111,17100.0
2015-05-06 12:15:00,26.77,26.78,26.75,26.78,19000.0,21.0111,21.0189,20.9954,21.0189,19000.0
2015-05-06 12:20:00,26.79,26.79,26.76,26.78,18600.0,21.0268,21.0268,21.0032,21.0189,18600.0
2015-05-06 12:25:00,26.78,26.78,26.76,26.76,16400.0,21.0189,21.0189,21.0032,21.0032,16400.0
2015-05-06 12:30:00,26.76,26.77,26.74,26.76,16800.0,21.0032,21.0111,20.9875,21.0032,16800.0
2015-05-06 12:35:00,26.76,26.76,26.75,26.76,7400.0,21.0032,21.0032,20.9954,21.0032,7400.0
2015-05-06 12:40:00,26.76,26.77,26.73,26.73,21500.0,21.0032,21.0111,20.9797,20.9797,21500.0
2015-05-06 12:45:00,26.73,26.75,26.72,26.75,22500.0,20.9797,20.9954,20.9718,20.9954,22500.0
2015-05-06 12:50:00,26.74,26.75,26.7,26.7,19600.0,20.9875,20.9954,20.9561,20.9561,19600.0
2015-05-06 12:55:00,26.71,26.77,26.7,26.76,20100.0,20.964,21.0111,20.9561,21.0032,20100.0
2015-05-06 13:00:00,26.75,26.76,26.72,26.73,16300.0,20.9954,21.0032,20.9718,20.9797,16300.0
2015-05-06 13:05:00,26.73,26.78,26.72,26.77,17300.0,20.9797,21.0189,20.9718,21.0111,17300.0
2015-05-06 13:10:00,26.76,26.78,26.76,26.78,3500.0,21.0032,21.0189,21.0032,21.0189,3500.0
2015-05-06 13:15:00,26.77,26.8,26.76,26.8,13600.0,21.0111,21.0346,21.0032,21.0346,13600.0
2015-05-06 13:20:00,26.8,26.81,26.76,26.77,224400.0,21.0346,21.0425,21.0032,21.0111,224400.0
2015-05-06 13:25:00,26.77,26.78,26.76,26.76,11900.0,21.0111,21.0189,21.0032,21.0032,11900.0
2015-05-06 13:30:00,26.76,26.77,26.72,26.74,34900.0,21.0032,21.0111,20.9718,20.9875,34900.0
2015-05-06 13:35:00,26.74,26.74,26.71,26.74,17100.0,20.9875,20.9875,20.964,20.9875,17100.0
2015-05-06 13:40:00,26.74,26.75,26.73,26.73,13400.0,20.9875,20.9954,20.9797,20.9797,13400.0
2015-05-06 13:45:00,26.72,26.73,26.7,26.72,17400.0,20.9718,20.9797,20.9561,20.9718,17400.0
2015-05-06 13:50:00,26.71,26.72,26.7,26.71,17200.0,20.964,20.9718,20.9561,20.964,17200.0
2015-05-06 13:55:00,26.72,26.73,26.71,26.73,7900.0,20.9718,20.9797,20.964,20.9797,7900.0
2015-05-06 14:00:00,26.73,26.73,26.71,26.71,20300.0,20.9797,20.9797,20.964,20.964,20300.0
2015-05-06 14:05:00,26.71,26.73,26.71,26.73,13600.0,20.964,20.9797,20.964,20.9797,13600.0
2015-05-06 14:10:00,26.73,26.74,26.7,26.72,23100.0,20.9797,20.9875,20.9561,20.9718,23100.0
2015-05-06 14:15:00,26.72,26.73,26.71,26.73,13100.0,20.9718,20.9797,20.964,20.9797,13100.0
2015-05-06 14:20:00,26.72,26.73,26.7,26.71,22200.0,20.9718,20.9797,20.9561,20.964,22200.0
2015-05-06 14:25:00,26.71,26.72,26.7,26.71,13200.0,20.964,20.9718,20.9561,20.964,13200.0
2015-05-06 14:30:00,26.72,26.72,26.68,26.7,22100.0,20.9718,20.9718,20.9404,20.9561,22100.0
2015-05-06 14:35:00,26.69,26.7,26.67,26.69,143000.0,20.9483,20.9561,20.9326,20.9483,143000.0
2015-05-06 14:40:00,26.7,26.7,26.67,26.69,61800.0,20.9561,20.9561,20.9326,20.9483,61800.0
2015-05-06 14:45:00,26.69,26.7,26.68,26.7,9500.0,20.9483,20.9561,20.9404,20.9561,9500.0
2015-05-06 14:50:00,26.7,26.7,26.68,26.69,22800.0,20.9561,20.9561,20.9404,20.9483,22800.0
2015-05-06 14:55:00,26.68,26.73,26.68,26.71,31200.0,20.9404,20.9797,20.9404,20.964,31200.0
2015-05-06 15:00:00,26.71,26.72,26.7,26.7,25700.0,20.964,20.9718,20.9561,20.9561,25700.0
2015-05-06 15:05:00,26.71,26.73,26.69,26.73,41300.0,20.964,20.9797,20.9483,20.9797,41300.0
2015-05-06 15:10:00,26.74,26.74,26.7,26.71,30600.0,20.9875,20.9875,20.9561,20.964,30600.0
2015-05-06 15:15:00,26.71,26.72,26.7,26.71,32700.0,20.964,20.9718,20.9561,20.964,32700.0
2015-05-06 15:20:00,26.71,26.76,26.71,26.76,24100.0,20.964,21.0032,20.964,21.0032,24100.0
2015-05-06 15:25:00,26.76,26.78,26.74,26.78,156000.0,21.0032,21.0189,20.9875,21.0189,156000.0
2015-05-06 15:30:00,26.78,26.78,26.75,26.75,40500.0,21.0189,21.0189,20.9954,20.9954,40500.0
2015-05-06 15:35:00,26.76,26.8,26.75,26.79,64200.0,21.0032,21.0346,20.9954,21.0268,64200.0
2015-05-06 15:40:00,26.8,26.8,26.75,26.75,60100.0,21.0346,21.0346,20.9954,20.9954,60100.0
2015-05-06 15:45:00,26.76,26.8,26.75,26.79,66400.0,21.0032,21.0346,20.9954,21.0268,66400.0
2015-05-06 15:50:00,26.79,26.8,26.77,26.78,73100.0,21.0268,21.0346,21.0111,21.0189,73100.0
2015-05-06 15:55:00,26.78,26.84,26.78,26.83,168100.0,21.0189,21.066,21.0189,21.0582,168100.0
2015-05-07 09:30:00,26.83,26.87,26.74,26.79,79800.0,21.0582,21.0896,20.9875,21.0268,79800.0
2015-05-07 09:35:00,26.79,26.82,26.77,26.81,14500.0,21.0268,21.0503,21.0111,21.0425,14500.0
2015-05-07 09:40:00,26.81,26.87,26.79,26.84,16100.0,21.0425,21.0896,21.0268,21.066,16100.0
2015-05-07 09:45:00,26.86,26.9,26.82,26.9,20200.0,21.0817,21.1131,21.0503,21.1131,20200.0
2015-05-07 09:50:00,26.9,26.9,26.78,26.81,19700.0,21.1131,21.1131,21.0189,21.0425,19700.0
2015-05-07 09:55:00,26.8,26.8,26.76,26.79,17700.0,21.0346,21.0346,21.0032,21.0268,17700.0
2015-05-07 10:00:00,26.77,26.84,26.77,26.84,11800.0,21.0111,21.066,21.0111,21.066,11800.0
2015-05-07 10:05:00,26.84,26.88,26.82,26.85,104400.0,21.066,21.0974,21.0503,21.0739,104400.0
2015-05-07 10:10:00,26.85,26.86,26.83,26.86,8300.0,21.0739,21.0817,21.0582,21.0817,8300.0
2015-05-07 10:15:00,26.87,26.95,26.87,26.95,68300.0,21.0896,21.1524,21.0896,21.1524,68300.0
2015-05-07 10:20:00,26.95,26.95,26.91,26.93,47500.0,21.1524,21.1524,21.121,21.1367,47500.0
2015-05-07 10:25:00,26.93,26.96,26.88,26.92,135600.0,21.1367,21.1602,21.0974,21.1288,135600.0
2015-05-07 10:30:00,26.91,26.92,26.86,26.88,38800.0,21.121,21.1288,21.0817,21.0974,38800.0
2015-05-07 10:35:00,26.89,26.92,26.88,26.9,40100.0,21.1053,21.1288,21.0974,21.1131,40100.0
2015-05-07 10:40:00,26.91,26.93,26.9,26.91,27600.0,21.121,21.1367,21.1131,21.121,27600.0
2015-05-07 10:45:00,26.92,26.92,26.9,26.92,32200.0,21.1288,21.1288,21.1131,21.1288,32200.0
2015-05-07 10:50:00,26.91,26.95,26.9,26.94,43500.0,21.121,21.1524,21.1131,21.1445,43500.0
2015-05-07 10:55:00,26.94,26.97,26.93,26.94,27200.0,21.1445,21.1681,21.1367,21.1445,27200.0
2015-05-07 11:00:00,26.94,26.96,26.93,26.95,29900.0,21.1445,21.1602,21.1367,21.1524,29900.0
2015-05-07 11:05:00,26.95,26.96,26.92,26.96,44000.0,21.1524,21.1602,21.1288,21.1602,44000.0
2015-05-07 11:10:00,26.95,26.99,26.95,26.98,26800.0,21.1524,21.1838,21.1524,21.1759,26800.0
2015-05-07 11:15:00,26.98,26.99,26.97,26.99,17000.0,21.1759,21.1838,21.1681,21.1838,17000.0
2015-05-07 11:20:00,26.99,26.99,26.95,26.97,29600.0,21.1838,21.1838,21.1524,21.1681,29600.0
2015-05-07 11:25:00,26.97,27.0,26.97,26.98,29800.0,21.1681,21.1916,21.1681,21.1759,29800.0
2015-05-07 11:30:00,26.98,26.99,26.95,26.96,54000.0,21.1759,21.1838,21.1524,21.1602,54000.0
2015-05-07 11:35:00,26.96,27.0,26.95,26.96,109900.0,21.1602,21.1916,21.1524,21.1602,109900.0
2015-05-07 11:40:00,26.96,26.99,26.96,26.98,34300.0,21.1602,21.1838,21.1602,21.1759,34300.0
2015-05-07 11:45:00,26.98,26.99,26.97,26.98,39700.0,21.1759,21.1838,21.1681,21.1759,39700.0
2015-05-07 11:50:00,26.99,26.99,26.95,26.95,17400.0,21.1838,21.1838,21.1524,21.1524,17400.0
2015-05-07 11:55:00,26.95,26.95,26.93,26.93,7400.0,21.1524,21.1524,21.1367,21.1367,7400.0
2015-05-07 12:00:00,26.93,26.95,26.92,26.95,30500.0,21.1367,21.1524,21.1288,21.1524,30500.0
2015-05-07 12:05:00,26.95,26.97,26.95,26.96,10400.0,21.1524,21.1681,21.1524,21.1602,10400.0
2015-05-07 12:10:00,26.97,26.99,26.96,26.98,20100.0,21.1681,21.1838,21.1602,21.1759,20100.0
2015-05-07 12:15:00,26.98,27.0,26.97,27.0,32800.0,21.1759,21.1916,21.1681,21.1916,32800.0
2015-05-07 12:20:00,27.0,27.0,26.99,27.0,4000.0,21.1916,21.1916,21.1838,21.1916,4000.0
2015-05-07 12:25:00,26.99,27.0,26.98,26.98,14000.0,21.1838,21.1916,21.1759,21.1759,14000.0
2015-05-07 12:30:00,26.99,27.0,26.99,27.0,15900.0,21.1838,21.1916,21.1838,21.1916,15900.0
2015-05-07 12:35:00,27.0,27.0,26.99,27.0,8300.0,21.1916,21.1916,21.1838,21.1916,8300.0
2015-05-07 12:40:00,27.0,27.01,26.99,27.0,69700.0,21.1916,21.1995,21.1838,21.1916,69700.0
2015-05-07 12:45:00,27.0,27.0,26.98,26.98,25800.0,21.1916,21.1916,21.1759,21.1759,25800.0
2015-05-07 12:50:00,26.98,27.0,26.97,27.0,24100.0,21.1759,21.1916,21.1681,21.1916,24100.0
2015-05-07 12:55:00,27.0,27.0,26.98,26.99,13800.0,21.1916,21.1916,21.1759,21.1838,13800.0
2015-05-07 13:00:00,26.98,27.0,26.97,26.98,34400.0,21.1759,21.1916,21.1681,21.1759,34400.0
2015-05-07 13:05:00,26.98,26.98,26.97,26.98,3800.0,21.1759,21.1759,21.1681,21.1759,3800.0
2015-05-07 13:10:00,26.98,26.98,26.97,26.98,6400.0,21.1759,21.1759,21.1681,21.1759,6400.0
2015-05-07 13:15:00,26.97,26.98,26.95,26.96,25500.0,21.1681,21.1759,21.1524,21.1602,25500.0
2015-05-07 13:20:00,26.96,26.96,26.95,26.96,6400.0,21.1602,21.1602,21.1524,21.1602,6400.0
2015-05-07 13:25:00,26.96,26.99,26.95,26.99,49900.0,21.1602,21.1838,21.1524,21.1838,49900.0
2015-05-07 13:30:00,26.99,27.0,26.98,27.0,9100.0,21.1838,21.1916,21.1759,21.1916,9100.0
2015-05-07 13:35:00,27.0,27.0,26.98,26.99,20900.0,21.1916,21.1916,21.1759,21.1838,20900.0
2015-05-07 13:40:00,26.98,27.0,26.98,27.0,19300.0,21.1759,21.1916,21.1759,21.1916,19300.0
2015-05-07 13:45:00,27.0,27.0,26.99,27.0,1500.0,21.1916,21.1916,21.1838,21.1916,1500.0
2015-05-07 13:50:00,27.0,27.0,26.98,26.98,32500.0,21.1916,21.1916,21.1759,21.1759,32500.0
2015-05-07 13:55:00,26.98,27.0,26.98,27.0,15600.0,21.1759,21.1916,21.1759,21.1916,15600.0
2015-05-07 14:00:00,27.0,27.0,26.99,27.0,7900.0,21.1916,21.1916,21.1838,21.1916,7900.0
2015-05-07 14:05:00,27.0,27.0,26.99,27.0,34100.0,21.1916,21.1916,21.1838,21.1916,34100.0
2015-05-07 14:10:00,26.99,27.0,26.99,27.0,18900.0,21.1838,21.1916,21.1838,21.1916,18900.0
2015-05-07 14:15:00,27.0,27.0,26.98,26.98,38600.0,21.1916,21.1916,21.1759,21.1759,38600.0
2015-05-07 14:20:00,26.98,26.99,26.96,26.96,31800.0,21.1759,21.1838,21.1602,21.1602,31800.0
2015-05-07 14:25:00,26.97,26.97,26.96,26.96,21700.0,21.1681,21.1681,21.1602,21.1602,21700.0
2015-05-07 14:30:00,26.96,26.97,26.96,26.96,26000.0,21.1602,21.1681,21.1602,21.1602,26000.0
2015-05-07 14:35:00,26.96,26.96,26.94,26.94,19900.0,21.1602,21.1602,21.1445,21.1445,19900.0
2015-05-07 14:40:00,26.95,26.95,26.94,26.95,25800.0,21.1524,21.1524,21.1445,21.1524,25800.0
2015-05-07 14:45:00,26.95,26.96,26.94,26.96,53900.0,21.1524,21.1602,21.1445,21.1602,53900.0
2015-05-07 14:50:00,26.96,26.96,26.95,26.96,37900.0,21.1602,21.1602,21.1524,21.1602,37900.0
2015-05-07 14:55:00,26.95,26.96,26.95,26.96,17900.0,21.1524,21.1602,21.1524,21.1602,17900.0
2015-05-07 15:00:00,26.96,26.98,26.95,26.98,70800.0,21.1602,21.1759,21.1524,21.1759,70800.0
2015-05-07 15:05:00,26.98,26.98,26.97,26.97,30700.0,21.1759,21.1759,21.1681,21.1681,30700.0
2015-05-07 15:10:00,26.97,26.98,26.94,26.94,50000.0,21.1681,21.1759,21.1445,21.1445,50000.0
2015-05-07 15:15:00,26.95,26.95,26.93,26.94,55400.0,21.1524,21.1524,21.1367,21.1445,55400.0
2015-05-07 15:20:00,26.94,26.94,26.92,26.93,35100.0,21.1445,21.1445,21.1288,21.1367,35100.0
2015-05-07 15:25:00,26.92,26.95,26.91,26.95,102300.0,21.1288,21.1524,21.121,21.1524,102300.0
2015-05-07 15:30:00,26.95,26.96,26.94,26.96,35200.0,21.1524,21.1602,21.1445,21.1602,35200.0
2015-05-07 15:35:00,26.96,26.96,26.93,26.94,56500.0,21.1602,21.1602,21.1367,21.1445,56500.0
2015-05-07 15:40:00,26.94,26.95,26.93,26.94,206900.0,21.1445,21.1524,21.1367,21.1445,206900.0
2015-05-07 15:45:00,26.95,26.96,26.93,26.95,135800.0,21.1524,21.1602,21.1367,21.1524,135800.0
2015-05-07 15:50:00,26.96,26.96,26.94,26.96,152400.0,21.1602,21.1602,21.1445,21.1602,152400.0
2015-05-07 15:55:00,26.96,26.96,26.95,26.96,299600.0,21.1602,21.1602,21.1524,21.1602,299600.0
2015-05-08 09:30:00,27.15,27.2,27.09,27.15,31100.0,21.3093,21.3486,21.2622,21.3093,31100.0
2015-05-08 09:35:00,27.15,27.15,27.07,27.07,41900.0,21.3093,21.3093,21.2465,21.2465,41900.0
2015-05-08 09:40:00,27.07,27.18,27.06,27.17,46700.0,21.2465,21.3329,21.2387,21.325,46700.0
2015-05-08 09:45:00,27.18,27.19,27.15,27.19,19700.0,21.3329,21.3407,21.3093,21.3407,19700.0
2015-05-08 09:50:00,27.19,27.24,27.18,27.23,53800.0,21.3407,21.38,21.3329,21.3721,53800.0
2015-05-08 09:55:00,27.22,27.25,27.19,27.21,107900.0,21.3643,21.3878,21.3407,21.3564,107900.0
2015-05-08 10:00:00,27.2,27.24,27.17,27.24,29100.0,21.3486,21.38,21.325,21.38,29100.0
2015-05-08 10:05:00,27.24,27.25,27.19,27.19,32000.0,21.38,21.3878,21.3407,21.3407,32000.0
2015-05-08 10:10:00,27.2,27.22,27.16,27.16,18200.0,21.3486,21.3643,21.3172,21.3172,18200.0
2015-05-08 10:15:00,27.16,27.16,27.11,27.12,30900.0,21.3172,21.3172,21.2779,21.2858,30900.0
2015-05-08 10:20:00,27.12,27.14,27.12,27.14,16100.0,21.2858,21.3015,21.2858,21.3015,16100.0
2015-05-08 10:25:00,27.14,27.14,27.12,27.14,17200.0,21.3015,21.3015,21.2858,21.3015,17200.0
2015-05-08 10:30:00,27.14,27.16,27.12,27.12,41200.0,21.3015,21.3172,21.2858,21.2858,41200.0
2015-05-08 10:35:00,27.12,27.15,27.12,27.14,24800.0,21.2858,21.3093,21.2858,21.3015,24800.0
2015-05-08 10:40:00,27.14,27.18,27.14,27.18,28900.0,21.3015,21.3329,21.3015,21.3329,28900.0
2015-05-08 10:45:00,27.18,27.22,27.18,27.21,30500.0,21.3329,21.3643,21.3329,21.3564,30500.0
2015-05-08 10:50:00,27.21,27.22,27.18,27.19,17000.0,21.3564,21.3643,21.3329,21.3407,17000.0
2015-05-08 10:55:00,27.19,27.2,27.16,27.17,15900.0,21.3407,21.3486,21.3172,21.325,15900.0
2015-05-08 11:00:00,27.17,27.2,27.17,27.19,21600.0,21.325,21.3486,21.325,21.3407,21600.0
2015-05-08 11:05:00,27.19,27.2,27.16,27.16,10700.0,21.3407,21.3486,21.3172,21.3172,10700.0
2015-05-08 11:10:00,27.16,27.18,27.16,27.18,232600.0,21.3172,21.3329,21.3172,21.3329,232600.0
2015-05-08 11:15:00,27.18,27.2,27.14,27.14,16700.0,21.3329,21.3486,21.3015,21.3015,16700.0
2015-05-08 11:20:00,27.14,27.15,27.13,27.13,15300.0,21.3015,21.3093,21.2936,21.2936,15300.0
2015-05-08 11:25:00,27.13,27.17,27.12,27.15,20600.0,21.2936,21.325,21.2858,21.3093,20600.0
2015-05-08 11:30:00,27.15,27.18,27.14,27.17,23400.0,21.3093,21.3329,21.3015,21.325,23400.0
2015-05-08 11:35:00,27.17,27.2,27.17,27.2,10600.0,21.325,21.3486,21.325,21.3486,10600.0
2015-05-08 11:40:00,27.2,27.21,27.19,27.21,11800.0,21.3486,21.3564,21.3407,21.3564,11800.0
2015-05-08 11:45:00,27.21,27.21,27.17,27.18,30600.0,21.3564,21.3564,21.325,21.3329,30600.0
2015-05-08 11:50:00,27.18,27.21,27.16,27.18,77800.0,21.3329,21.3564,21.3172,21.3329,77800.0
2015-05-08 11:55:00,27.19,27.2,27.17,27.19,19500.0,21.3407,21.3486,21.325,21.3407,19500.0
2015-05-08 12:00:00,27.2,27.2,27.17,27.18,12800.0,21.3486,21.3486,21.325,21.3329,12800.0
2015-05-08 12:05:00,27.18,27.18,27.14,27.14,21500.0,21.3329,21.3329,21.3015,21.3015,21500.0
2015-05-08 12:10:00,27.15,27.15,27.13,27.13,17900.0,21.3093,21.3093,21.2936,21.2936,17900.0
2015-05-08 12:15:00,27.13,27.15,27.13,27.13,21300.0,21.2936,21.3093,21.2936,21.2936,21300.0
2015-05-08 12:20:00,27.14,27.14,27.11,27.13,24600.0,21.3015,21.3015,21.2779,21.2936,24600.0
2015-05-08 12:25:00,27.13,27.14,27.11,27.12,24100.0,21.2936,21.3015,21.2779,21.2858,24100.0
2015-05-08 12:30:00,27.12,27.15,27.12,27.12,20100.0,21.2858,21.3093,21.2858,21.2858,20100.0
2015-05-08 12:35:00,27.12,27.13,27.11,27.11,8100.0,21.2858,21.2936,21.2779,21.2779,8100.0
2015-05-08 12:40:00,27.12,27.12,27.11,27.12,3900.0,21.2858,21.2858,21.2779,21.2858,3900.0
2015-05-08 12:45:00,27.12,27.12,27.11,27.11,4800.0,21.2858,21.2858,21.2779,21.2779,4800.0
2015-05-08 12:50:00,27.11,27.11,27.1,27.1,9100.0,21.2779,21.2779,21.2701,21.2701,9100.0
2015-05-08 12:55:00,27.11,27.11,27.1,27.1,6100.0,21.2779,21.2779,21.2701,21.2701,6100.0
2015-05-08 13:00:00,27.1,27.11,27.1,27.11,5000.0,21.2701,21.2779,21.2701,21.2779,5000.0
2015-05-08 13:05:00,27.1,27.11,27.1,27.11,9700.0,21.2701,21.2779,21.2701,21.2779,9700.0
2015-05-08 13:10:00,27.1,27.12,27.1,27.1,28300.0,21.2701,21.2858,21.2701,21.2701,28300.0
2015-05-08 13:15:00,27.1,27.12,27.09,27.11,8400.0,21.2701,21.2858,21.2622,21.2779,8400.0
2015-05-08 13:20:00,27.12,27.12,27.11,27.11,5000.0,21.2858,21.2858,21.2779,21.2779,5000.0
2015-05-08 13:25:00,27.11,27.12,27.11,27.11,12000.0,21.2779,21.2858,21.2779,21.2779,12000.0
2015-05-08 13:30:00,27.1,27.11,27.08,27.09,17900.0,21.2701,21.2779,21.2544,21.2622,17900.0
2015-05-08 13:35:00,27.09,27.09,27.07,27.07,15000.0,21.2622,21.2622,21.2465,21.2465,15000.0
2015-05-08 13:40:00,27.06,27.07,27.06,27.06,4200.0,21.2387,21.2465,21.2387,21.2387,4200.0
2015-05-08 13:45:00,27.07,27.07,27.06,27.07,5600.0,21.2465,21.2465,21.2387,21.2465,5600.0
2015-05-08 13:50:00,27.07,27.08,27.05,27.08,30600.0,21.2465,21.2544,21.2308,21.2544,30600.0
2015-05-08 13:55:00,27.07,27.08,27.07,27.07,4800.0,21.2465,21.2544,21.2465,21.2465,4800.0
2015-05-08 14:00:00,27.07,27.08,27.07,27.08,2300.0,21.2465,21.2544,21.2465,21.2544,2300.0
2015-05-08 14:05:00,27.08,27.08,27.07,27.07,15900.0,21.2544,21.2544,21.2465,21.2465,15900.0
2015-05-08 14:10:00,27.06,27.08,27.06,27.08,43100.0,21.2387,21.2544,21.2387,21.2544,43100.0
2015-05-08 14:15:00,27.08,27.1,27.07,27.1,14200.0,21.2544,21.2701,21.2465,21.2701,14200.0
2015-05-08 14:20:00,27.1,27.11,27.07,27.08,28500.0,21.2701,21.2779,21.2465,21.2544,28500.0
2015-05-08 14:25:00,27.08,27.08,27.06,27.06,10400.0,21.2544,21.2544,21.2387,21.2387,10400.0
2015-05-08 14:30:00,27.06,27.07,27.05,27.07,31500.0,21.2387,21.2465,21.2308,21.2465,31500.0
2015-05-08 14:35:00,27.07,27.1,27.07,27.1,12100.0,21.2465,21.2701,21.2465,21.2701,12100.0
2015-05-08 14:40:00,27.1,27.1,27.08,27.08,15200.0,21.2701,21.2701,21.2544,21.2544,15200.0
2015-05-08 14:45:00,27.08,27.1,27.06,27.09,29700.0,21.2544,21.2701,21.2387,21.2622,29700.0
2015-05-08 14:50:00,27.08,27.09,27.08,27.08,4400.0,21.2544,21.2622,21.2544,21.2544,4400.0
2015-05-08 14:55:00,27.09,27.11,27.08,27.11,29300.0,21.2622,21.2779,21.2544,21.2779,29300.0
2015-05-08 15:00:00,27.11,27.11,27.09,27.11,25800.0,21.2779,21.2779,21.2622,21.2779,25800.0
2015-05-08 15:05:00,27.1,27.11,27.1,27.11,9900.0,21.2701,21.2779,21.2701,21.2779,9900.0
2015-05-08 15:10:00,27.11,27.11,27.1,27.11,15900.0,21.2779,21.2779,21.2701,21.2779,15900.0
2015-05-08 15:15:00,27.11,27.11,27.09,27.09,19600.0,21.2779,21.2779,21.2622,21.2622,19600.0
2015-05-08 15:20:00,27.1,27.1,27.08,27.08,44500.0,21.2701,21.2701,21.2544,21.2544,44500.0
2015-05-08 15:25:00,27.07,27.1,27.07,27.1,51900.0,21.2465,21.2701,21.2465,21.2701,51900.0
2015-05-08 15:30:00,27.1,27.13,27.1,27.12,37700.0,21.2701,21.2936,21.2701,21.2858,37700.0
2015-05-08 15:35:00,27.12,27.12,27.09,27.1,47700.0,21.2858,21.2858,21.2622,21.2701,47700.0
2015-05-08 15:40:00,27.1,27.12,27.09,27.12,48900.0,21.2701,21.2858,21.2622,21.2858,48900.0
2015-05-08 15:45:00,27.12,27.14,27.11,27.11,82600.0,21.2858,21.3015,21.2779,21.2779,82600.0
2015-05-08 15:50:00,27.11,27.12,27.11,27.12,60800.0,21.2779,21.2858,21.2779,21.2858,60800.0
2015-05-08 15:55:00,27.12,27.15,27.11,27.14,198800.0,21.2858,21.3093,21.2779,21.3015,198800.0
2015-05-11 09:30:00,27.05,27.05,26.96,27.04,36900.0,21.2308,21.2308,21.1602,21.223,36900.0
2015-05-11 09:35:00,27.05,27.08,27.02,27.03,25300.0,21.2308,21.2544,21.2073,21.2152,25300.0
2015-05-11 09:40:00,27.03,27.05,27.0,27.02,18600.0,21.2152,21.2308,21.1916,21.2073,18600.0
2015-05-11 09:45:00,27.03,27.09,27.02,27.05,34800.0,21.2152,21.2622,21.2073,21.2308,34800.0
2015-05-11 09:50:00,27.05,27.08,27.04,27.06,24500.0,21.2308,21.2544,21.223,21.2387,24500.0
2015-05-11 09:55:00,27.07,27.09,27.05,27.09,12300.0,21.2465,21.2622,21.2308,21.2622,12300.0
2015-05-11 10:00:00,27.09,27.12,27.08,27.11,19200.0,21.2622,21.2858,21.2544,21.2779,19200.0
2015-05-11 10:05:00,27.12,27.13,27.1,27.11,17900.0,21.2858,21.2936,21.2701,21.2779,17900.0
2015-05-11 10:10:00,27.11,27.13,27.1,27.13,28800.0,21.2779,21.2936,21.2701,21.2936,28800.0
2015-05-11 10:15:00,27.13,27.16,27.12,27.13,30700.0,21.2936,21.3172,21.2858,21.2936,30700.0
2015-05-11 10:20:00,27.12,27.12,27.09,27.1,27100.0,21.2858,21.2858,21.2622,21.2701,27100.0
2015-05-11 10:25:00,27.09,27.11,27.06,27.06,19500.0,21.2622,21.2779,21.2387,21.2387,19500.0
2015-05-11 10:30:00,27.07,27.07,27.03,27.05,79700.0,21.2465,21.2465,21.2152,21.2308,79700.0
2015-05-11 10:35:00,27.05,27.07,27.04,27.07,23200.0,21.2308,21.2465,21.223,21.2465,23200.0
2015-05-11 10:40:00,27.06,27.09,27.06,27.09,13300.0,21.2387,21.2622,21.2387,21.2622,13300.0
2015-05-11 10:45:00,27.09,27.1,27.07,27.09,15200.0,21.2622,21.2701,21.2465,21.2622,15200.0
2015-05-11 10:50:00,27.09,27.12,27.08,27.09,21200.0,21.2622,21.2858,21.2544,21.2622,21200.0
2015-05-11 10:55:00,27.09,27.11,27.09,27.1,15700.0,21.2622,21.2779,21.2622,21.2701,15700.0
2015-05-11 11:00:00,27.09,27.09,27.07,27.08,8000.0,21.2622,21.2622,21.2465,21.2544,8000.0
2015-05-11 11:05:00,27.08,27.14,27.08,27.13,37100.0,21.2544,21.3015,21.2544,21.2936,37100.0
2015-05-11 11:10:00,27.13,27.17,27.13,27.16,52900.0,21.2936,21.325,21.2936,21.3172,52900.0
2015-05-11 11:15:00,27.16,27.16,27.14,27.16,21300.0,21.3172,21.3172,21.3015,21.3172,21300.0
2015-05-11 11:20:00,27.16,27.17,27.14,27.16,12600.0,21.3172,21.325,21.3015,21.3172,12600.0
2015-05-11 11:25:00,27.16,27.16,27.14,27.14,14000.0,21.3172,21.3172,21.3015,21.3015,14000.0
2015-05-11 11:30:00,27.13,27.14,27.1,27.1,21300.0,21.2936,21.3015,21.2701,21.2701,21300.0
2015-05-11 11:35:00,27.11,27.11,27.08,27.11,51300.0,21.2779,21.2779,21.2544,21.2779,51300.0
2015-05-11 11:40:00,27.12,27.12,27.08,27.09,22300.0,21.2858,21.2858,21.2544,21.2622,22300.0
2015-05-11 11:45:00,27.09,27.1,27.07,27.08,7400.0,21.2622,21.2701,21.2465,21.2544,7400.0
2015-05-11 11:50:00,27.08,27.08,27.05,27.05,9600.0,21.2544,21.2544,21.2308,21.2308,9600.0
2015-05-11 11:55:00,27.05,27.07,27.05,27.07,14000.0,21.2308,21.2465,21.2308,21.2465,14000.0
2015-05-11 12:00:00,27.07,27.07,27.03,27.04,21700.0,21.2465,21.2465,21.2152,21.223,21700.0
2015-05-11 12:05:00,27.03,27.04,27.02,27.03,20800.0,21.2152,21.223,21.2073,21.2152,20800.0
2015-05-11 12:10:00,27.03,27.04,27.02,27.04,6800.0,21.2152,21.223,21.2073,21.223,6800.0
2015-05-11 12:15:00,27.03,27.04,27.01,27.03,34600.0,21.2152,21.223,21.1995,21.2152,34600.0
2015-05-11 12:20:00,27.03,27.03,27.0,27.02,25700.0,21.2152,21.2152,21.1916,21.2073,25700.0
2015-05-11 12:25:00,27.01,27.04,27.01,27.04,9300.0,21.1995,21.223,21.1995,21.223,9300.0
2015-05-11 12:30:00,27.04,27.04,27.02,27.03,19800.0,21.223,21.223,21.2073,21.2152,19800.0
2015-05-11 12:35:00,27.04,27.05,27.03,27.04,28600.0,21.223,21.2308,21.2152,21.223,28600.0
2015-05-11 12:40:00,27.04,27.04,27.03,27.04,10200.0,21.223,21.223,21.2152,21.223,10200.0
2015-05-11 12:45:00,27.04,27.04,27.03,27.03,87900.0,21.223,21.223,21.2152,21.2152,87900.0
2015-05-11 12:50:00,27.04,27.08,27.04,27.07,97800.0,21.223,21.2544,21.223,21.2465,97800.0
2015-05-11 12:55:00,27.07,27.07,27.06,27.07,11200.0,21.2465,21.2465,21.2387,21.2465,11200.0
2015-05-11 13:00:00,27.07,27.08,27.06,27.06,7800.0,21.2465,21.2544,21.2387,21.2387,7800.0
2015-05-11 13:05:00,27.06,27.07,27.05,27.05,6000.0,21.2387,21.2465,21.2308,21.2308,6000.0
2015-05-11 13:10:00,27.06,27.07,27.06,27.07,11400.0,21.2387,21.2465,21.2387,21.2465,11400.0
2015-05-11 13:15:00,27.07,27.07,27.06,27.07,5200.0,21.2465,21.2465,21.2387,21.2465,5200.0
2015-05-11 13:20:00,27.07,27.07,27.06,27.07,10300.0,21.2465,21.2465,21.2387,21.2465,10300.0
2015-05-11 13:25:00,27.07,27.08,27.06,27.08,10000.0,21.2465,21.2544,21.2387,21.2544,10000.0
2015-05-11 13:30:00,27.08,27.08,27.06,27.07,16400.0,21.2544,21.2544,21.2387,21.2465,16400.0
2015-05-11 13:35:00,27.07,27.07,27.06,27.07,3700.0,21.2465,21.2465,21.2387,21.2465,3700.0
2015-05-11 13:40:00,27.07,27.08,27.07,27.07,10700.0,21.2465,21.2544,21.2465,21.2465,10700.0
2015-05-11 13:45:00,27.08,27.08,27.04,27.05,59400.0,21.2544,21.2544,21.223,21.2308,59400.0
2015-05-11 13:50:00,27.05,27.06,27.04,27.06,10500.0,21.2308,21.2387,21.223,21.2387,10500.0
2015-05-11 13:55:00,27.06,27.06,27.04,27.04,15300.0,21.2387,21.2387,21.223,21.223,15300.0
2015-05-11 14:00:00,27.05,27.06,27.04,27.06,12900.0,21.2308,21.2387,21.223,21.2387,12900.0
2015-05-11 14:05:00,27.05,27.06,27.04,27.05,18000.0,21.2308,21.2387,21.223,21.2308,18000.0
2015-05-11 14:10:00,27.04,27.06,27.04,27.05,25700.0,21.223,21.2387,21.223,21.2308,25700.0
2015-05-11 14:15:00,27.05,27.06,27.04,27.05,26000.0,21.2308,21.2387,21.223,21.2308,26000.0
2015-05-11 14:20:00,27.05,27.08,27.05,27.08,70400.0,21.2308,21.2544,21.2308,21.2544,70400.0
2015-05-11 14:25:00,27.08,27.1,27.07,27.09,17900.0,21.2544,21.2701,21.2465,21.2622,17900.0
2015-05-11 14:30:00,27.1,27.1,27.09,27.09,2700.0,21.2701,21.2701,21.2622,21.2622,2700.0
2015-05-11 14:35:00,27.09,27.1,27.06,27.06,19700.0,21.2622,21.2701,21.2387,21.2387,19700.0
2015-05-11 14:40:00,27.07,27.08,27.06,27.08,51900.0,21.2465,21.2544,21.2387,21.2544,51900.0
2015-05-11 14:45:00,27.08,27.08,27.07,27.08,5300.0,21.2544,21.2544,21.2465,21.2544,5300.0
2015-05-11 14:50:00,27.08,27.08,27.03,27.03,36200.0,21.2544,21.2544,21.2152,21.2152,36200.0
2015-05-11 14:55:00,27.03,27.05,27.02,27.03,82400.0,21.2152,21.2308,21.2073,21.2152,82400.0
2015-05-11 15:00:00,27.03,27.04,27.01,27.04,44700.0,21.2152,21.223,21.1995,21.223,44700.0
2015-05-11 15:05:00,27.03,27.06,27.03,27.06,19600.0,21.2152,21.2387,21.2152,21.2387,19600.0
2015-05-11 15:10:00,27.05,27.06,27.05,27.06,10100.0,21.2308,21.2387,21.2308,21.2387,10100.0
2015-05-11 15:15:00,27.05,27.09,27.05,27.09,51400.0,21.2308,21.2622,21.2308,21.2622,51400.0
2015-05-11 15:20:00,27.08,27.11,27.08,27.1,36700.0,21.2544,21.2779,21.2544,21.2701,36700.0
2015-05-11 15:25:00,27.1,27.1,27.09,27.1,14500.0,21.2701,21.2701,21.2622,21.2701,14500.0
2015-05-11 15:30:00,27.1,27.1,27.08,27.09,60100.0,21.2701,21.2701,21.2544,21.2622,60100.0
2015-05-11 15:35:00,27.09,27.09,27.07,27.08,44000.0,21.2622,21.2622,21.2465,21.2544,44000.0
2015-05-11 15:40:00,27.08,27.1,27.07,27.1,58900.0,21.2544,21.2701,21.2465,21.2701,58900.0
2015-05-11 15:45:00,27.1,27.1,27.06,27.08,133100.0,21.2701,21.2701,21.2387,21.2544,133100.0
2015-05-11 15:50:00,27.07,27.08,27.07,27.08,51300.0,21.2465,21.2544,21.2465,21.2544,51300.0
2015-05-11 15:55:00,27.08,27.08,27.06,27.07,199400.0,21.2544,21.2544,21.2387,21.2465,199400.0
2015-05-12 09:30:00,26.92,27.0,26.91,26.97,161400.0,21.1288,21.1916,21.121,21.1681,161400.0
2015-05-12 09:35:00,26.96,26.99,26.91,26.96,60800.0,21.1602,21.1838,21.121,21.1602,60800.0
2015-05-12 09:40:00,26.96,26.96,26.87,26.87,94800.0,21.1602,21.1602,21.0896,21.0896,94800.0
2015-05-12 09:45:00,26.87,26.94,26.85,26.94,40000.0,21.0896,21.1445,21.0739,21.1445,40000.0
2015-05-12 09:50:00,26.94,26.99,26.93,26.95,28200.0,21.1445,21.1838,21.1367,21.1524,28200.0
2015-05-12 09:55:00,26.96,26.96,26.88,26.89,32000.0,21.1602,21.1602,21.0974,21.1053,32000.0
2015-05-12 10:00:00,26.88,26.92,26.85,26.85,82300.0,21.0974,21.1288,21.0739,21.0739,82300.0
2015-05-12 10:05:00,26.85,26.88,26.84,26.88,152900.0,21.0739,21.0974,21.066,21.0974,152900.0
2015-05-12 10:10:00,26.88,26.88,26.8,26.81,29700.0,21.0974,21.0974,21.0346,21.0425,29700.0
2015-05-12 10:15:00,26.81,26.88,26.81,26.81,40800.0,21.0425,21.0974,21.0425,21.0425,40800.0
2015-05-12 10:20:00,26.8,26.84,26.8,26.82,295600.0,21.0346,21.066,21.0346,21.0503,295600.0
2015-05-12 10:25:00,26.83,26.85,26.82,26.83,34000.0,21.0582,21.0739,21.0503,21.0582,34000.0
2015-05-12 10:30:00,26.82,26.88,26.82,26.86,23200.0,21.0503,21.0974,21.0503,21.0817,23200.0
2015-05-12 10:35:00,26.86,26.92,26.84,26.92,40800.0,21.0817,21.1288,21.066,21.1288,40800.0
2015-05-12 10:40:00,26.92,26.95,26.9,26.91,31400.0,21.1288,21.1524,21.1131,21.121,31400.0
2015-05-12 10:45:00,26.92,26.95,26.92,26.93,29200.0,21.1288,21.1524,21.1288,21.1367,29200.0
2015-05-12 10:50:00,26.93,26.93,26.89,26.91,33600.0,21.1367,21.1367,21.1053,21.121,33600.0
2015-05-12 10:55:00,26.91,26.92,26.9,26.9,35500.0,21.121,21.1288,21.1131,21.1131,35500.0
2015-05-12 11:00:00,26.91,26.93,26.9,26.93,26700.0,21.121,21.1367,21.1131,21.1367,26700.0
2015-05-12 11:05:00,26.93,26.95,26.93,26.93,29100.0,21.1367,21.1524,21.1367,21.1367,29100.0
2015-05-12 11:10:00,26.93,26.94,26.9,26.92,61800.0,21.1367,21.1445,21.1131,21.1288,61800.0
2015-05-12 11:15:00,26.92,26.93,26.9,26.93,43900.0,21.1288,21.1367,21.1131,21.1367,43900.0
2015-05-12 11:20:00,26.93,26.96,26.92,26.94,40100.0,21.1367,21.1602,21.1288,21.1445,40100.0
2015-05-12 11:25:00,26.95,26.95,26.93,26.94,15500.0,21.1524,21.1524,21.1367,21.1445,15500.0
2015-05-12 11:30:00,26.94,26.96,26.93,26.95,17800.0,21.1445,21.1602,21.1367,21.1524,17800.0
2015-05-12 11:35:00,26.96,26.96,26.94,26.96,10100.0,21.1602,21.1602,21.1445,21.1602,10100.0
2015-05-12 11:40:00,26.96,26.98,26.93,26.97,21000.0,21.1602,21.1759,21.1367,21.1681,21000.0
2015-05-12 11:45:00,26.97,27.0,26.97,26.99,20400.0,21.1681,21.1916,21.1681,21.1838,20400.0
2015-05-12 11:50:00,26.99,27.0,26.96,26.97,24500.0,21.1838,21.1916,21.1602,21.1681,24500.0
2015-05-12 11:55:00,26.98,26.99,26.97,26.97,31400.0,21.1759,21.1838,21.1681,21.1681,31400.0
2015-05-12 12:00:00,26.97,26.99,26.96,26.96,48100.0,21.1681,21.1838,21.1602,21.1602,48100.0
2015-05-12 12:05:00,26.97,26.98,26.94,26.95,22100.0,21.1681,21.1759,21.1445,21.1524,22100.0
2015-05-12 12:10:00,26.94,26.96,26.93,26.96,46300.0,21.1445,21.1602,21.1367,21.1602,46300.0
2015-05-12 12:15:00,26.96,26.96,26.93,26.96,14400.0,21.1602,21.1602,21.1367,21.1602,14400.0
2015-05-12 12:20:00,26.95,26.96,26.94,26.96,10000.0,21.1524,21.1602,21.1445,21.1602,10000.0
2015-05-12 12:25:00,26.96,26.98,26.95,26.98,12800.0,21.1602,21.1759,21.1524,21.1759,12800.0
2015-05-12 12:30:00,26.98,26.98,26.96,26.97,13000.0,21.1759,21.1759,21.1602,21.1681,13000.0
2015-05-12 12:35:00,26.97,27.0,26.97,26.99,29900.0,21.1681,21.1916,21.1681,21.1838,29900.0
2015-05-12 12:40:00,27.0,27.0,26.97,26.98,7000.0,21.1916,21.1916,21.1681,21.1759,7000.0
2015-05-12 12:45:00,26.98,26.98,26.97,26.98,4300.0,21.1759,21.1759,21.1681,21.1759,4300.0
2015-05-12 12:50:00,26.98,27.0,26.97,27.0,9000.0,21.1759,21.1916,21.1681,21.1916,9000.0
2015-05-12 12:55:00,27.0,27.0,26.98,26.99,30600.0,21.1916,21.1916,21.1759,21.1838,30600.0
2015-05-12 13:00:00,26.99,27.0,26.97,26.98,8700.0,21.1838,21.1916,21.1681,21.1759,8700.0
2015-05-12 13:05:00,26.98,26.99,26.97,26.98,8400.0,21.1759,21.1838,21.1681,21.1759,8400.0
2015-05-12 13:10:00,26.99,27.0,26.98,27.0,7800.0,21.1838,21.1916,21.1759,21.1916,7800.0
2015-05-12 13:15:00,27.0,27.0,26.96,26.96,38800.0,21.1916,21.1916,21.1602,21.1602,38800.0
2015-05-12 13:20:00,26.96,26.98,26.96,26.96,15300.0,21.1602,21.1759,21.1602,21.1602,15300.0
2015-05-12 13:25:00,26.96,26.98,26.96,26.96,7400.0,21.1602,21.1759,21.1602,21.1602,7400.0
2015-05-12 13:30:00,26.96,26.97,26.95,26.96,20400.0,21.1602,21.1681,21.1524,21.1602,20400.0
2015-05-12 13:35:00,26.97,26.97,26.95,26.97,9900.0,21.1681,21.1681,21.1524,21.1681,9900.0
2015-05-12 13:40:00,26.97,26.97,26.95,26.95,19600.0,21.1681,21.1681,21.1524,21.1524,19600.0
2015-05-12 13:45:00,26.96,26.97,26.94,26.95,16100.0,21.1602,21.1681,21.1445,21.1524,16100.0
2015-05-12 13:50:00,26.95,26.96,26.94,26.94,10900.0,21.1524,21.1602,21.1445,21.1445,10900.0
2015-05-12 13:55:00,26.94,26.96,26.94,26.95,7800.0,21.1445,21.1602,21.1445,21.1524,7800.0
2015-05-12 14:00:00,26.95,26.95,26.94,26.95,2200.0,21.1524,21.1524,21.1445,21.1524,2200.0
2015-05-12 14:05:00,26.95,26.97,26.95,26.96,5500.0,21.1524,21.1681,21.1524,21.1602,5500.0
2015-05-12 14:10:00,26.97,26.97,26.95,26.96,38500.0,21.1681,21.1681,21.1524,21.1602,38500.0
2015-05-12 14:15:00,26.96,26.98,26.96,26.98,18000.0,21.1602,21.1759,21.1602,21.1759,18000.0
2015-05-12 14:20:00,26.98,27.0,26.97,26.99,5500.0,21.1759,21.1916,21.1681,21.1838,5500.0
2015-05-12 14:25:00,27.0,27.0,26.98,26.99,10600.0,21.1916,21.1916,21.1759,21.1838,10600.0
2015-05-12 14:30:00,27.0,27.01,26.98,26.99,90400.0,21.1916,21.1995,21.1759,21.1838,90400.0
2015-05-12 14:35:00,26.99,27.0,26.98,27.0,45500.0,21.1838,21.1916,21.1759,21.1916,45500.0
2015-05-12 14:40:00,27.0,27.0,26.97,26.98,13000.0,21.1916,21.1916,21.1681,21.1759,13000.0
2015-05-12 14:45:00,26.97,26.98,26.96,26.98,15400.0,21.1681,21.1759,21.1602,21.1759,15400.0
2015-05-12 14:50:00,26.98,26.99,26.97,26.97,28300.0,21.1759,21.1838,21.1681,21.1681,28300.0
2015-05-12 14:55:00,26.97,26.98,26.95,26.97,44700.0,21.1681,21.1759,21.1524,21.1681,44700.0
2015-05-12 15:00:00,26.97,26.99,26.97,26.97,18800.0,21.1681,21.1838,21.1681,21.1681,18800.0
2015-05-12 15:05:00,26.97,26.99,26.97,26.98,11300.0,21.1681,21.1838,21.1681,21.1759,11300.0
2015-05-12 15:10:00,26.98,26.99,26.97,26.99,18800.0,21.1759,21.1838,21.1681,21.1838,18800.0
2015-05-12 15:15:00,26.98,27.0,26.96,26.97,73800.0,21.1759,21.1916,21.1602,21.1681,73800.0
2015-05-12 15:20:00,26.97,26.98,26.97,26.98,26700.0,21.1681,21.1759,21.1681,21.1759,26700.0
2015-05-12 15:25:00,26.98,26.98,26.96,26.98,70100.0,21.1759,21.1759,21.1602,21.1759,70100.0
2015-05-12 15:30:00,26.97,26.99,26.97,26.98,94500.0,21.1681,21.1838,21.1681,21.1759,94500.0
2015-05-12 15:35:00,26.97,26.98,26.97,26.98,25200.0,21.1681,21.1759,21.1681,21.1759,25200.0
2015-05-12 15:40:00,26.98,26.98,26.96,26.96,69800.0,21.1759,21.1759,21.1602,21.1602,69800.0
2015-05-12 15:45:00,26.97,26.97,26.96,26.96,23200.0,21.1681,21.1681,21.1602,21.1602,23200.0
2015-05-12 15:50:00,26.96,26.97,26.96,26.96,77000.0,21.1602,21.1681,21.1602,21.1602,77000.0
2015-05-12 15:55:00,26.96,26.97,26.96,26.96,297600.0,21.1602,21.1681,21.1602,21.1602,297600.0
2015-05-13 09:30:00,26.96,27.0,26.81,26.97,69300.0,21.1602,21.1916,21.0425,21.1681,69300.0
2015-05-13 09:35:00,26.99,26.99,26.95,26.98,21700.0,21.1838,21.1838,21.1524,21.1759,21700.0
2015-05-13 09:40:00,26.98,26.99,26.95,26.99,32200.0,21.1759,21.1838,21.1524,21.1838,32200.0
2015-05-13 09:45:00,26.99,27.01,26.97,27.01,49000.0,21.1838,21.1995,21.1681,21.1995,49000.0
2015-05-13 09:50:00,27.0,27.01,26.98,26.99,8800.0,21.1916,21.1995,21.1759,21.1838,8800.0
2015-05-13 09:55:00,26.99,26.99,26.96,26.98,23100.0,21.1838,21.1838,21.1602,21.1759,23100.0
2015-05-13 10:00:00,26.99,27.02,26.97,27.02,23100.0,21.1838,21.2073,21.1681,21.2073,23100.0
2015-05-13 10:05:00,27.02,27.02,26.97,26.97,24200.0,21.2073,21.2073,21.1681,21.1681,24200.0
2015-05-13 10:10:00,26.97,26.98,26.95,26.96,27100.0,21.1681,21.1759,21.1524,21.1602,27100.0
2015-05-13 10:15:00,26.96,26.97,26.95,26.96,20700.0,21.1602,21.1681,21.1524,21.1602,20700.0
2015-05-13 10:20:00,26.96,27.0,26.95,27.0,13300.0,21.1602,21.1916,21.1524,21.1916,13300.0
2015-05-13 10:25:00,27.0,27.0,26.97,26.98,23200.0,21.1916,21.1916,21.1681,21.1759,23200.0
2015-05-13 10:30:00,26.98,26.99,26.97,26.99,53100.0,21.1759,21.1838,21.1681,21.1838,53100.0
2015-05-13 10:35:00,26.98,27.0,26.98,27.0,33800.0,21.1759,21.1916,21.1759,21.1916,33800.0
2015-05-13 10:40:00,27.0,27.01,26.99,26.99,28300.0,21.1916,21.1995,21.1838,21.1838,28300.0
2015-05-13 10:45:00,26.99,27.0,26.96,26.99,20000.0,21.1838,21.1916,21.1602,21.1838,20000.0
2015-05-13 10:50:00,26.99,27.02,26.99,27.02,8700.0,21.1838,21.2073,21.1838,21.2073,8700.0
2015-05-13 10:55:00,27.01,27.01,26.96,26.97,34900.0,21.1995,21.1995,21.1602,21.1681,34900.0
2015-05-13 11:00:00,26.96,26.99,26.96,26.98,61400.0,21.1602,21.1838,21.1602,21.1759,61400.0
2015-05-13 11:05:00,26.99,27.0,26.97,26.98,18100.0,21.1838,21.1916,21.1681,21.1759,18100.0
2015-05-13 11:10:00,26.99,27.0,26.98,26.99,8200.0,21.1838,21.1916,21.1759,21.1838,8200.0
2015-05-13 11:15:00,27.0,27.0,26.97,26.97,26100.0,21.1916,21.1916,21.1681,21.1681,26100.0
2015-05-13 11:20:00,26.96,26.98,26.93,26.98,9600.0,21.1602,21.1759,21.1367,21.1759,9600.0
2015-05-13 11:25:00,26.96,26.98,26.96,26.97,8300.0,21.1602,21.1759,21.1602,21.1681,8300.0
2015-05-13 11:30:00,26.97,27.01,26.96,27.01,27500.0,21.1681,21.1995,21.1602,21.1995,27500.0
2015-05-13 11:35:00,27.0,27.0,26.99,26.99,8600.0,21.1916,21.1916,21.1838,21.1838,8600.0
2015-05-13 11:40:00,26.99,27.02,26.99,27.01,10500.0,21.1838,21.2073,21.1838,21.1995,10500.0
2015-05-13 11:45:00,27.02,27.03,27.0,27.03,15800.0,21.2073,21.2152,21.1916,21.2152,15800.0
2015-05-13 11:50:00,27.02,27.02,27.0,27.01,6200.0,21.2073,21.2073,21.1916,21.1995,6200.0
2015-05-13 11:55:00,27.01,27.02,27.0,27.01,12800.0,21.1995,21.2073,21.1916,21.1995,12800.0
2015-05-13 12:00:00,27.02,27.07,27.01,27.05,117100.0,21.2073,21.2465,21.1995,21.2308,117100.0
2015-05-13 12:05:00,27.04,27.04,27.02,27.03,11900.0,21.223,21.223,21.2073,21.2152,11900.0
2015-05-13 12:10:00,27.02,27.03,27.01,27.03,8700.0,21.2073,21.2152,21.1995,21.2152,8700.0
2015-05-13 12:15:00,27.03,27.03,27.02,27.03,3500.0,21.2152,21.2152,21.2073,21.2152,3500.0
2015-05-13 12:20:00,27.03,27.04,27.02,27.03,8200.0,21.2152,21.223,21.2073,21.2152,8200.0
2015-05-13 12:25:00,27.04,27.04,27.0,27.02,21600.0,21.223,21.223,21.1916,21.2073,21600.0
2015-05-13 12:30:00,27.02,27.02,27.0,27.02,7600.0,21.2073,21.2073,21.1916,21.2073,7600.0
2015-05-13 12:35:00,27.02,27.04,27.01,27.03,13900.0,21.2073,21.223,21.1995,21.2152,13900.0
2015-05-13 12:40:00,27.03,27.03,27.0,27.01,4400.0,21.2152,21.2152,21.1916,21.1995,4400.0
2015-05-13 12:45:00,27.01,27.02,27.0,27.01,5500.0,21.1995,21.2073,21.1916,21.1995,5500.0
2015-05-13 12:50:00,27.02,27.03,27.01,27.03,7200.0,21.2073,21.2152,21.1995,21.2152,7200.0
2015-05-13 12:55:00,27.03,27.03,26.99,26.99,13000.0,21.2152,21.2152,21.1838,21.1838,13000.0
2015-05-13 13:00:00,26.99,27.04,26.99,27.04,18400.0,21.1838,21.223,21.1838,21.223,18400.0
2015-05-13 13:05:00,27.03,27.04,27.01,27.02,14200.0,21.2152,21.223,21.1995,21.2073,14200.0
2015-05-13 13:10:00,27.03,27.03,27.01,27.02,4900.0,21.2152,21.2152,21.1995,21.2073,4900.0
2015-05-13 13:15:00,27.01,27.03,27.01,27.02,20100.0,21.1995,21.2152,21.1995,21.2073,20100.0
2015-05-13 13:20:00,27.01,27.03,27.01,27.03,22500.0,21.1995,21.2152,21.1995,21.2152,22500.0
2015-05-13 13:25:00,27.04,27.05,27.03,27.03,12300.0,21.223,21.2308,21.2152,21.2152,12300.0
2015-05-13 13:30:00,27.03,27.04,27.03,27.03,2000.0,21.2152,21.223,21.2152,21.2152,2000.0
2015-05-13 13:35:00,27.04,27.04,27.02,27.02,12000.0,21.223,21.223,21.2073,21.2073,12000.0
2015-05-13 13:40:00,27.03,27.03,27.02,27.03,16000.0,21.2152,21.2152,21.2073,21.2152,16000.0
2015-05-13 13:45:00,27.03,27.04,27.02,27.03,7100.0,21.2152,21.223,21.2073,21.2152,7100.0
2015-05-13 13:50:00,27.03,27.03,27.0,27.02,21200.0,21.2152,21.2152,21.1916,21.2073,21200.0
2015-05-13 13:55:00,27.02,27.04,27.01,27.03,17600.0,21.2073,21.223,21.1995,21.2152,17600.0
2015-05-13 14:00:00,27.03,27.05,27.01,27.04,47900.0,21.2152,21.2308,21.1995,21.223,47900.0
2015-05-13 14:05:00,27.04,27.04,27.0,27.0,34900.0,21.223,21.223,21.1916,21.1916,34900.0
2015-05-13 14:10:00,27.01,27.02,27.0,27.02,20600.0,21.1995,21.2073,21.1916,21.2073,20600.0
2015-05-13 14:15:00,27.02,27.02,27.0,27.01,24800.0,21.2073,21.2073,21.1916,21.1995,24800.0
2015-05-13 14:20:00,27.01,27.02,27.0,27.01,19100.0,21.1995,21.2073,21.1916,21.1995,19100.0
2015-05-13 14:25:00,27.01,27.02,27.0,27.02,10300.0,21.1995,21.2073,21.1916,21.2073,10300.0
2015-05-13 14:30:00,27.02,27.03,27.01,27.01,28500.0,21.2073,21.2152,21.1995,21.1995,28500.0
2015-05-13 14:35:00,27.01,27.02,27.0,27.0,16000.0,21.1995,21.2073,21.1916,21.1916,16000.0
2015-05-13 14:40:00,27.0,27.02,27.0,27.02,10900.0,21.1916,21.2073,21.1916,21.2073,10900.0
2015-05-13 14:45:00,27.01,27.03,27.01,27.01,25100.0,21.1995,21.2152,21.1995,21.1995,25100.0
2015-05-13 14:50:00,27.02,27.02,26.98,26.99,22700.0,21.2073,21.2073,21.1759,21.1838,22700.0
2015-05-13 14:55:00,26.98,26.99,26.98,26.98,8900.0,21.1759,21.1838,21.1759,21.1759,8900.0
2015-05-13 15:00:00,26.99,27.02,26.98,27.01,62500.0,21.1838,21.2073,21.1759,21.1995,62500.0
2015-05-13 15:05:00,27.02,27.02,27.0,27.02,13200.0,21.2073,21.2073,21.1916,21.2073,13200.0
2015-05-13 15:10:00,27.01,27.02,27.0,27.0,25300.0,21.1995,21.2073,21.1916,21.1916,25300.0
2015-05-13 15:15:00,27.0,27.01,27.0,27.01,18600.0,21.1916,21.1995,21.1916,21.1995,18600.0
2015-05-13 15:20:00,27.0,27.02,27.0,27.02,47500.0,21.1916,21.2073,21.1916,21.2073,47500.0
2015-05-13 15:25:00,27.02,27.02,26.99,26.99,23800.0,21.2073,21.2073,21.1838,21.1838,23800.0
2015-05-13 15:30:00,26.99,27.0,26.97,26.98,30300.0,21.1838,21.1916,21.1681,21.1759,30300.0
2015-05-13 15:35:00,26.98,26.98,26.96,26.98,32400.0,21.1759,21.1759,21.1602,21.1759,32400.0
2015-05-13 15:40:00,26.98,26.99,26.97,26.99,32900.0,21.1759,21.1838,21.1681,21.1838,32900.0
2015-05-13 15:45:00,26.98,26.99,26.97,26.98,43700.0,21.1759,21.1838,21.1681,21.1759,43700.0
2015-05-13 15:50:00,26.99,26.99,26.98,26.99,29300.0,21.1838,21.1838,21.1759,21.1838,29300.0
2015-05-13 15:55:00,26.99,27.0,26.99,26.99,160700.0,21.1838,21.1916,21.1838,21.1838,160700.0
2015-05-14 09:30:00,27.14,27.2,27.1,27.18,55900.0,21.3015,21.3486,21.2701,21.3329,55900.0
2015-05-14 09:35:00,27.16,27.17,27.11,27.14,31700.0,21.3172,21.325,21.2779,21.3015,31700.0
2015-05-14 09:40:00,27.14,27.14,27.02,27.02,79900.0,21.3015,21.3015,21.2073,21.2073,79900.0
2015-05-14 09:45:00,27.02,27.04,27.0,27.0,36200.0,21.2073,21.223,21.1916,21.1916,36200.0
2015-05-14 09:50:00,27.01,27.07,27.0,27.07,57900.0,21.1995,21.2465,21.1916,21.2465,57900.0
2015-05-14 09:55:00,27.08,27.11,27.07,27.09,37500.0,21.2544,21.2779,21.2465,21.2622,37500.0
2015-05-14 10:00:00,27.1,27.13,27.09,27.11,41700.0,21.2701,21.2936,21.2622,21.2779,41700.0
2015-05-14 10:05:00,27.11,27.18,27.11,27.17,23100.0,21.2779,21.3329,21.2779,21.325,23100.0
2015-05-14 10:10:00,27.18,27.22,27.17,27.21,12400.0,21.3329,21.3643,21.325,21.3564,12400.0
2015-05-14 10:15:00,27.21,27.23,27.21,27.22,7900.0,21.3564,21.3721,21.3564,21.3643,7900.0
2015-05-14 10:20:00,27.22,27.24,27.21,27.24,22100.0,21.3643,21.38,21.3564,21.38,22100.0
2015-05-14 10:25:00,27.24,27.24,27.22,27.23,20700.0,21.38,21.38,21.3643,21.3721,20700.0
2015-05-14 10:30:00,27.23,27.24,27.22,27.24,6600.0,21.3721,21.38,21.3643,21.38,6600.0
2015-05-14 10:35:00,27.24,27.25,27.23,27.23,21200.0,21.38,21.3878,21.3721,21.3721,21200.0
2015-05-14 10:40:00,27.23,27.23,27.2,27.22,46300.0,21.3721,21.3721,21.3486,21.3643,46300.0
2015-05-14 10:45:00,27.21,27.22,27.18,27.19,11500.0,21.3564,21.3643,21.3329,21.3407,11500.0
2015-05-14 10:50:00,27.18,27.2,27.17,27.2,15500.0,21.3329,21.3486,21.325,21.3486,15500.0
2015-05-14 10:55:00,27.2,27.2,27.19,27.2,8100.0,21.3486,21.3486,21.3407,21.3486,8100.0
2015-05-14 11:00:00,27.2,27.21,27.19,27.21,6300.0,21.3486,21.3564,21.3407,21.3564,6300.0
2015-05-14 11:05:00,27.21,27.21,27.2,27.21,16200.0,21.3564,21.3564,21.3486,21.3564,16200.0
2015-05-14 11:10:00,27.2,27.21,27.18,27.18,10700.0,21.3486,21.3564,21.3329,21.3329,10700.0
2015-05-14 11:15:00,27.19,27.19,27.16,27.18,16400.0,21.3407,21.3407,21.3172,21.3329,16400.0
2015-05-14 11:20:00,27.18,27.18,27.17,27.18,12500.0,21.3329,21.3329,21.325,21.3329,12500.0
2015-05-14 11:25:00,27.17,27.18,27.17,27.18,10800.0,21.325,21.3329,21.325,21.3329,10800.0
2015-05-14 11:30:00,27.18,27.18,27.16,27.16,20500.0,21.3329,21.3329,21.3172,21.3172,20500.0
2015-05-14 11:35:00,27.17,27.17,27.12,27.14,15200.0,21.325,21.325,21.2858,21.3015,15200.0
2015-05-14 11:40:00,27.14,27.16,27.13,27.16,12800.0,21.3015,21.3172,21.2936,21.3172,12800.0
2015-05-14 11:45:00,27.15,27.16,27.14,27.16,10100.0,21.3093,21.3172,21.3015,21.3172,10100.0
2015-05-14 11:50:00,27.16,27.18,27.15,27.16,9600.0,21.3172,21.3329,21.3093,21.3172,9600.0
2015-05-14 11:55:00,27.17,27.18,27.16,27.18,13200.0,21.325,21.3329,21.3172,21.3329,13200.0
2015-05-14 12:00:00,27.18,27.19,27.17,27.19,7900.0,21.3329,21.3407,21.325,21.3407,7900.0
2015-05-14 12:05:00,27.19,27.19,27.18,27.19,8600.0,21.3407,21.3407,21.3329,21.3407,8600.0
2015-05-14 12:10:00,27.19,27.22,27.18,27.21,18800.0,21.3407,21.3643,21.3329,21.3564,18800.0
2015-05-14 12:15:00,27.2,27.22,27.2,27.21,15000.0,21.3486,21.3643,21.3486,21.3564,15000.0
2015-05-14 12:20:00,27.21,27.23,27.2,27.23,55100.0,21.3564,21.3721,21.3486,21.3721,55100.0
2015-05-14 12:25:00,27.23,27.24,27.22,27.24,16100.0,21.3721,21.38,21.3643,21.38,16100.0
2015-05-14 12:30:00,27.24,27.24,27.23,27.23,2700.0,21.38,21.38,21.3721,21.3721,2700.0
2015-05-14 12:35:00,27.24,27.24,27.23,27.24,5200.0,21.38,21.38,21.3721,21.38,5200.0
2015-05-14 12:40:00,27.24,27.24,27.23,27.24,5400.0,21.38,21.38,21.3721,21.38,5400.0
2015-05-14 12:45:00,27.24,27.25,27.23,27.25,6000.0,21.38,21.3878,21.3721,21.3878,6000.0
2015-05-14 12:50:00,27.25,27.25,27.23,27.24,13000.0,21.3878,21.3878,21.3721,21.38,13000.0
2015-05-14 12:55:00,27.24,27.25,27.22,27.23,17400.0,21.38,21.3878,21.3643,21.3721,17400.0
2015-05-14 13:00:00,27.23,27.23,27.21,27.21,18800.0,21.3721,21.3721,21.3564,21.3564,18800.0
2015-05-14 13:05:00,27.22,27.22,27.2,27.2,28400.0,21.3643,21.3643,21.3486,21.3486,28400.0
2015-05-14 13:10:00,27.2,27.22,27.2,27.22,8800.0,21.3486,21.3643,21.3486,21.3643,8800.0
2015-05-14 13:15:00,27.22,27.22,27.21,27.22,3700.0,21.3643,21.3643,21.3564,21.3643,3700.0
2015-05-14 13:20:00,27.21,27.24,27.21,27.24,14200.0,21.3564,21.38,21.3564,21.38,14200.0
2015-05-14 13:25:00,27.24,27.24,27.22,27.22,48000.0,21.38,21.38,21.3643,21.3643,48000.0
2015-05-14 13:30:00,27.22,27.24,27.21,27.24,14300.0,21.3643,21.38,21.3564,21.38,14300.0
2015-05-14 13:35:00,27.24,27.25,27.23,27.25,29500.0,21.38,21.3878,21.3721,21.3878,29500.0
2015-05-14 13:40:00,27.25,27.25,27.24,27.25,32200.0,21.3878,21.3878,21.38,21.3878,32200.0
2015-05-14 13:45:00,27.25,27.25,27.24,27.24,6000.0,21.3878,21.3878,21.38,21.38,6000.0
2015-05-14 13:50:00,27.25,27.25,27.24,27.25,12600.0,21.3878,21.3878,21.38,21.3878,12600.0
2015-05-14 13:55:00,27.25,27.27,27.25,27.27,24800.0,21.3878,21.4035,21.3878,21.4035,24800.0
2015-05-14 14:00:00,27.27,27.27,27.26,27.27,17100.0,21.4035,21.4035,21.3957,21.4035,17100.0
2015-05-14 14:05:00,27.27,27.27,27.26,27.26,7700.0,21.4035,21.4035,21.3957,21.3957,7700.0
2015-05-14 14:10:00,27.27,27.29,27.26,27.29,22100.0,21.4035,21.4192,21.3957,21.4192,22100.0
2015-05-14 14:15:00,27.29,27.3,27.28,27.3,12500.0,21.4192,21.4271,21.4114,21.4271,12500.0
2015-05-14 14:20:00,27.3,27.32,27.29,27.32,40100.0,21.4271,21.4428,21.4192,21.4428,40100.0
2015-05-14 14:25:00,27.32,27.32,27.31,27.32,8100.0,21.4428,21.4428,21.4349,21.4428,8100.0
2015-05-14 14:30:00,27.32,27.33,27.31,27.33,17800.0,21.4428,21.4506,21.4349,21.4506,17800.0
2015-05-14 14:35:00,27.33,27.33,27.32,27.33,40700.0,21.4506,21.4506,21.4428,21.4506,40700.0
2015-05-14 14:40:00,27.33,27.34,27.32,27.34,21600.0,21.4506,21.4585,21.4428,21.4585,21600.0
2015-05-14 14:45:00,27.34,27.34,27.32,27.34,73200.0,21.4585,21.4585,21.4428,21.4585,73200.0
2015-05-14 14:50:00,27.34,27.34,27.33,27.34,11700.0,21.4585,21.4585,21.4506,21.4585,11700.0
2015-05-14 14:55:00,27.34,27.36,27.33,27.36,23000.0,21.4585,21.4742,21.4506,21.4742,23000.0
2015-05-14 15:00:00,27.36,27.36,27.34,27.34,52100.0,21.4742,21.4742,21.4585,21.4585,52100.0
2015-05-14 15:05:00,27.34,27.35,27.32,27.34,80800.0,21.4585,21.4663,21.4428,21.4585,80800.0
2015-05-14 15:10:00,27.34,27.37,27.33,27.37,47000.0,21.4585,21.482,21.4506,21.482,47000.0
2015-05-14 15:15:00,27.37,27.38,27.33,27.35,155500.0,21.482,21.4899,21.4506,21.4663,155500.0
2015-05-14 15:20:00,27.36,27.37,27.34,27.36,220000.0,21.4742,21.482,21.4585,21.4742,220000.0
2015-05-14 15:25:00,27.36,27.38,27.35,27.37,63400.0,21.4742,21.4899,21.4663,21.482,63400.0
2015-05-14 15:30:00,27.38,27.38,27.34,27.35,44600.0,21.4899,21.4899,21.4585,21.4663,44600.0
2015-05-14 15:35:00,27.36,27.38,27.35,27.35,51100.0,21.4742,21.4899,21.4663,21.4663,51100.0
2015-05-14 15:40:00,27.36,27.36,27.33,27.35,76500.0,21.4742,21.4742,21.4506,21.4663,76500.0
2015-05-14 15:45:00,27.35,27.37,27.34,27.36,90900.0,21.4663,21.482,21.4585,21.4742,90900.0
2015-05-14 15:50:00,27.37,27.39,27.36,27.37,140700.0,21.482,21.4977,21.4742,21.482,140700.0
2015-05-14 15:55:00,27.37,27.4,27.36,27.39,208800.0,21.482,21.5056,21.4742,21.4977,208800.0
2015-05-15 09:30:00,27.41,27.42,27.36,27.38,188200.0,21.5134,21.5213,21.4742,21.4899,188200.0
2015-05-15 09:35:00,27.38,27.4,27.36,27.38,62600.0,21.4899,21.5056,21.4742,21.4899,62600.0
2015-05-15 09:40:00,27.38,27.38,27.34,27.36,136700.0,21.4899,21.4899,21.4585,21.4742,136700.0
2015-05-15 09:45:00,27.36,27.47,27.35,27.47,213900.0,21.4742,21.5605,21.4663,21.5605,213900.0
2015-05-15 09:50:00,27.46,27.46,27.42,27.42,57900.0,21.5526,21.5526,21.5213,21.5213,57900.0
2015-05-15 09:55:00,27.43,27.45,27.42,27.43,29400.0,21.5291,21.5448,21.5213,21.5291,29400.0
2015-05-15 10:00:00,27.43,27.44,27.38,27.39,89500.0,21.5291,21.537,21.4899,21.4977,89500.0
2015-05-15 10:05:00,27.38,27.41,27.38,27.4,62200.0,21.4899,21.5134,21.4899,21.5056,62200.0
2015-05-15 10:10:00,27.4,27.44,27.4,27.43,36700.0,21.5056,21.537,21.5056,21.5291,36700.0
2015-05-15 10:15:00,27.43,27.44,27.41,27.42,54600.0,21.5291,21.537,21.5134,21.5213,54600.0
2015-05-15 10:20:00,27.41,27.43,27.4,27.41,41400.0,21.5134,21.5291,21.5056,21.5134,41400.0
2015-05-15 10:25:00,27.41,27.43,27.4,27.43,36100.0,21.5134,21.5291,21.5056,21.5291,36100.0
2015-05-15 10:30:00,27.43,27.47,27.42,27.46,104300.0,21.5291,21.5605,21.5213,21.5526,104300.0
2015-05-15 10:35:00,27.46,27.48,27.45,27.48,30600.0,21.5526,21.5683,21.5448,21.5683,30600.0
2015-05-15 10:40:00,27.48,27.52,27.47,27.5,104600.0,21.5683,21.5997,21.5605,21.584,104600.0
2015-05-15 10:45:00,27.51,27.54,27.5,27.54,48600.0,21.5919,21.6154,21.584,21.6154,48600.0
2015-05-15 10:50:00,27.53,27.55,27.51,27.53,111500.0,21.6076,21.6233,21.5919,21.6076,111500.0
2015-05-15 10:55:00,27.53,27.53,27.51,27.53,25500.0,21.6076,21.6076,21.5919,21.6076,25500.0
2015-05-15 11:00:00,27.53,27.54,27.49,27.51,68400.0,21.6076,21.6154,21.5762,21.5919,68400.0
2015-05-15 11:05:00,27.51,27.52,27.5,27.52,15100.0,21.5919,21.5997,21.584,21.5997,15100.0
2015-05-15 11:10:00,27.52,27.52,27.46,27.46,46200.0,21.5997,21.5997,21.5526,21.5526,46200.0
2015-05-15 11:15:00,27.46,27.47,27.43,27.43,28700.0,21.5526,21.5605,21.5291,21.5291,28700.0
2015-05-15 11:20:00,27.43,27.44,27.43,27.43,9000.0,21.5291,21.537,21.5291,21.5291,9000.0
2015-05-15 11:25:00,27.43,27.44,27.41,27.41,16500.0,21.5291,21.537,21.5134,21.5134,16500.0
2015-05-15 11:30:00,27.41,27.41,27.38,27.38,26000.0,21.5134,21.5134,21.4899,21.4899,26000.0
2015-05-15 11:35:00,27.39,27.39,27.37,27.37,18400.0,21.4977,21.4977,21.482,21.482,18400.0
2015-05-15 11:40:00,27.38,27.38,27.35,27.37,108500.0,21.4899,21.4899,21.4663,21.482,108500.0
2015-05-15 11:45:00,27.36,27.37,27.34,27.35,39600.0,21.4742,21.482,21.4585,21.4663,39600.0
2015-05-15 11:50:00,27.34,27.35,27.33,27.33,27300.0,21.4585,21.4663,21.4506,21.4506,27300.0
2015-05-15 11:55:00,27.33,27.34,27.31,27.34,51000.0,21.4506,21.4585,21.4349,21.4585,51000.0
2015-05-15 12:00:00,27.34,27.35,27.32,27.34,47300.0,21.4585,21.4663,21.4428,21.4585,47300.0
2015-05-15 12:05:00,27.34,27.35,27.34,27.34,22100.0,21.4585,21.4663,21.4585,21.4585,22100.0
2015-05-15 12:10:00,27.34,27.34,27.32,27.32,17400.0,21.4585,21.4585,21.4428,21.4428,17400.0
2015-05-15 12:15:00,27.32,27.33,27.31,27.31,24900.0,21.4428,21.4506,21.4349,21.4349,24900.0
2015-05-15 12:20:00,27.32,27.32,27.31,27.31,22400.0,21.4428,21.4428,21.4349,21.4349,22400.0
2015-05-15 12:25:00,27.31,27.32,27.29,27.29,20700.0,21.4349,21.4428,21.4192,21.4192,20700.0
2015-05-15 12:30:00,27.29,27.3,27.26,27.26,149900.0,21.4192,21.4271,21.3957,21.3957,149900.0
2015-05-15 12:35:00,27.27,27.27,27.26,27.27,19300.0,21.4035,21.4035,21.3957,21.4035,19300.0
2015-05-15 12:40:00,27.26,27.27,27.25,27.27,32600.0,21.3957,21.4035,21.3878,21.4035,32600.0
2015-05-15 12:45:00,27.27,27.28,27.26,27.27,10600.0,21.4035,21.4114,21.3957,21.4035,10600.0
2015-05-15 12:50:00,27.27,27.28,27.25,27.26,63400.0,21.4035,21.4114,21.3878,21.3957,63400.0
2015-05-15 12:55:00,27.25,27.26,27.25,27.26,8400.0,21.3878,21.3957,21.3878,21.3957,8400.0
2015-05-15 13:00:00,27.26,27.27,27.25,27.25,28600.0,21.3957,21.4035,21.3878,21.3878,28600.0
2015-05-15 13:05:00,27.26,27.26,27.25,27.25,14900.0,21.3957,21.3957,21.3878,21.3878,14900.0
2015-05-15 13:10:00,27.26,27.26,27.23,27.23,29300.0,21.3957,21.3957,21.3721,21.3721,29300.0
2015-05-15 13:15:00,27.23,27.23,27.2,27.21,101900.0,21.3721,21.3721,21.3486,21.3564,101900.0
2015-05-15 13:20:00,27.21,27.21,27.19,27.19,8800.0,21.3564,21.3564,21.3407,21.3407,8800.0
2015-05-15 13:25:00,27.2,27.2,27.19,27.19,14400.0,21.3486,21.3486,21.3407,21.3407,14400.0
2015-05-15 13:30:00,27.19,27.2,27.19,27.19,30300.0,21.3407,21.3486,21.3407,21.3407,30300.0
2015-05-15 13:35:00,27.2,27.2,27.19,27.2,31100.0,21.3486,21.3486,21.3407,21.3486,31100.0
2015-05-15 13:40:00,27.2,27.2,27.19,27.19,3400.0,21.3486,21.3486,21.3407,21.3407,3400.0
2015-05-15 13:45:00,27.19,27.2,27.17,27.19,36400.0,21.3407,21.3486,21.325,21.3407,36400.0
2015-05-15 13:50:00,27.2,27.2,27.18,27.19,17700.0,21.3486,21.3486,21.3329,21.3407,17700.0
2015-05-15 13:55:00,27.19,27.2,27.18,27.19,37100.0,21.3407,21.3486,21.3329,21.3407,37100.0
2015-05-15 14:00:00,27.19,27.19,27.18,27.19,9200.0,21.3407,21.3407,21.3329,21.3407,9200.0
2015-05-15 14:05:00,27.19,27.19,27.17,27.18,15600.0,21.3407,21.3407,21.325,21.3329,15600.0
2015-05-15 14:10:00,27.18,27.19,27.18,27.18,9900.0,21.3329,21.3407,21.3329,21.3329,9900.0
2015-05-15 14:15:00,27.19,27.19,27.18,27.18,8900.0,21.3407,21.3407,21.3329,21.3329,8900.0
2015-05-15 14:20:00,27.19,27.19,27.18,27.19,19500.0,21.3407,21.3407,21.3329,21.3407,19500.0
2015-05-15 14:25:00,27.19,27.21,27.18,27.2,45100.0,21.3407,21.3564,21.3329,21.3486,45100.0
2015-05-15 14:30:00,27.19,27.2,27.17,27.18,31200.0,21.3407,21.3486,21.325,21.3329,31200.0
2015-05-15 14:35:00,27.17,27.19,27.17,27.18,130100.0,21.325,21.3407,21.325,21.3329,130100.0
2015-05-15 14:40:00,27.18,27.21,27.17,27.2,127800.0,21.3329,21.3564,21.325,21.3486,127800.0
2015-05-15 14:45:00,27.21,27.21,27.2,27.2,11000.0,21.3564,21.3564,21.3486,21.3486,11000.0
2015-05-15 14:50:00,27.2,27.21,27.19,27.2,64400.0,21.3486,21.3564,21.3407,21.3486,64400.0
2015-05-15 14:55:00,27.2,27.22,27.19,27.21,64100.0,21.3486,21.3643,21.3407,21.3564,64100.0
2015-05-15 15:00:00,27.21,27.23,27.2,27.23,24900.0,21.3564,21.3721,21.3486,21.3721,24900.0
2015-05-15 15:05:00,27.23,27.24,27.22,27.24,112600.0,21.3721,21.38,21.3643,21.38,112600.0
2015-05-15 15:10:00,27.24,27.25,27.23,27.23,82100.0,21.38,21.3878,21.3721,21.3721,82100.0
2015-05-15 15:15:00,27.24,27.24,27.19,27.19,70700.0,21.38,21.38,21.3407,21.3407,70700.0
2015-05-15 15:20:00,27.19,27.2,27.19,27.19,25700.0,21.3407,21.3486,21.3407,21.3407,25700.0
2015-05-15 15:25:00,27.19,27.2,27.18,27.2,73100.0,21.3407,21.3486,21.3329,21.3486,73100.0
2015-05-15 15:30:00,27.2,27.2,27.19,27.19,48000.0,21.3486,21.3486,21.3407,21.3407,48000.0
2015-05-15 15:35:00,27.19,27.2,27.19,27.19,68500.0,21.3407,21.3486,21.3407,21.3407,68500.0
2015-05-15 15:40:00,27.19,27.24,27.19,27.24,246700.0,21.3407,21.38,21.3407,21.38,246700.0
2015-05-15 15:45:00,27.24,27.25,27.22,27.23,149100.0,21.38,21.3878,21.3643,21.3721,149100.0
2015-05-15 15:50:00,27.23,27.24,27.22,27.23,111800.0,21.3721,21.38,21.3643,21.3721,111800.0
2015-05-15 15:55:00,27.22,27.24,27.22,27.23,311800.0,21.3643,21.38,21.3643,21.3721,311800.0
2015-05-18 09:30:00,27.25,27.29,27.23,27.26,25400.0,21.3878,21.4192,21.3721,21.3957,25400.0
2015-05-18 09:35:00,27.26,27.3,27.25,27.28,18000.0,21.3957,21.4271,21.3878,21.4114,18000.0
2015-05-18 09:40:00,27.29,27.29,27.22,27.22,111100.0,21.4192,21.4192,21.3643,21.3643,111100.0
2015-05-18 09:45:00,27.22,27.25,27.21,27.21,33400.0,21.3643,21.3878,21.3564,21.3564,33400.0
2015-05-18 09:50:00,27.22,27.25,27.21,27.21,20400.0,21.3643,21.3878,21.3564,21.3564,20400.0
2015-05-18 09:55:00,27.22,27.22,27.2,27.22,24000.0,21.3643,21.3643,21.3486,21.3643,24000.0
2015-05-18 10:00:00,27.21,27.23,27.18,27.18,36400.0,21.3564,21.3721,21.3329,21.3329,36400.0
2015-05-18 10:05:00,27.18,27.19,27.17,27.18,28000.0,21.3329,21.3407,21.325,21.3329,28000.0
2015-05-18 10:10:00,27.18,27.19,27.17,27.18,21400.0,21.3329,21.3407,21.325,21.3329,21400.0
2015-05-18 10:15:00,27.18,27.21,27.16,27.21,28600.0,21.3329,21.3564,21.3172,21.3564,28600.0
2015-05-18 10:20:00,27.2,27.21,27.17,27.19,26900.0,21.3486,21.3564,21.325,21.3407,26900.0
2015-05-18 10:25:00,27.18,27.18,27.15,27.17,19500.0,21.3329,21.3329,21.3093,21.325,19500.0
2015-05-18 10:30:00,27.18,27.21,27.17,27.2,15800.0,21.3329,21.3564,21.325,21.3486,15800.0
2015-05-18 10:35:00,27.2,27.22,27.16,27.18,64100.0,21.3486,21.3643,21.3172,21.3329,64100.0
2015-05-18 10:40:00,27.18,27.18,27.15,27.16,30500.0,21.3329,21.3329,21.3093,21.3172,30500.0
2015-05-18 10:45:00,27.17,27.17,27.14,27.14,22700.0,21.325,21.325,21.3015,21.3015,22700.0
2015-05-18 10:50:00,27.14,27.16,27.14,27.14,18500.0,21.3015,21.3172,21.3015,21.3015,18500.0
2015-05-18 10:55:00,27.14,27.17,27.13,27.17,60000.0,21.3015,21.325,21.2936,21.325,60000.0
2015-05-18 11:00:00,27.16,27.16,27.15,27.16,11300.0,21.3172,21.3172,21.3093,21.3172,11300.0
2015-05-18 11:05:00,27.16,27.17,27.15,27.17,14500.0,21.3172,21.325,21.3093,21.325,14500.0
2015-05-18 11:10:00,27.17,27.18,27.15,27.17,32700.0,21.325,21.3329,21.3093,21.325,32700.0
2015-05-18 11:15:00,27.17,27.17,27.15,27.17,25800.0,21.325,21.325,21.3093,21.325,25800.0
2015-05-18 11:20:00,27.17,27.18,27.16,27.18,7800.0,21.325,21.3329,21.3172,21.3329,7800.0
2015-05-18 11:25:00,27.18,27.19,27.17,27.19,8600.0,21.3329,21.3407,21.325,21.3407,8600.0
2015-05-18 11:30:00,27.19,27.19,27.18,27.19,87900.0,21.3407,21.3407,21.3329,21.3407,87900.0
2015-05-18 11:35:00,27.19,27.21,27.18,27.21,12100.0,21.3407,21.3564,21.3329,21.3564,12100.0
2015-05-18 11:40:00,27.21,27.21,27.18,27.19,26200.0,21.3564,21.3564,21.3329,21.3407,26200.0
2015-05-18 11:45:00,27.19,27.21,27.18,27.2,17000.0,21.3407,21.3564,21.3329,21.3486,17000.0
2015-05-18 11:50:00,27.2,27.2,27.18,27.19,12600.0,21.3486,21.3486,21.3329,21.3407,12600.0
2015-05-18 11:55:00,27.19,27.19,27.18,27.19,11600.0,21.3407,21.3407,21.3329,21.3407,11600.0
2015-05-18 12:00:00,27.19,27.23,27.18,27.21,42000.0,21.3407,21.3721,21.3329,21.3564,42000.0
2015-05-18 12:05:00,27.21,27.22,27.21,27.21,5200.0,21.3564,21.3643,21.3564,21.3564,5200.0
2015-05-18 12:10:00,27.22,27.22,27.2,27.21,15600.0,21.3643,21.3643,21.3486,21.3564,15600.0
2015-05-18 12:15:00,27.2,27.21,27.18,27.18,21900.0,21.3486,21.3564,21.3329,21.3329,21900.0
2015-05-18 12:20:00,27.18,27.18,27.16,27.17,15700.0,21.3329,21.3329,21.3172,21.325,15700.0
2015-05-18 12:25:00,27.17,27.17,27.16,27.17,7300.0,21.325,21.325,21.3172,21.325,7300.0
2015-05-18 12:30:00,27.17,27.17,27.15,27.15,21500.0,21.325,21.325,21.3093,21.3093,21500.0
2015-05-18 12:35:00,27.16,27.16,27.15,27.15,4400.0,21.3172,21.3172,21.3093,21.3093,4400.0
2015-05-18 12:40:00,27.16,27.17,27.15,27.17,18600.0,21.3172,21.325,21.3093,21.325,18600.0
2015-05-18 12:45:00,27.17,27.17,27.16,27.17,4300.0,21.325,21.325,21.3172,21.325,4300.0
2015-05-18 12:50:00,27.17,27.17,27.16,27.16,5500.0,21.325,21.325,21.3172,21.3172,5500.0
2015-05-18 12:55:00,27.17,27.17,27.15,27.15,21000.0,21.325,21.325,21.3093,21.3093,21000.0
2015-05-18 13:00:00,27.15,27.15,27.13,27.14,34500.0,21.3093,21.3093,21.2936,21.3015,34500.0
2015-05-18 13:05:00,27.14,27.15,27.14,27.14,9800.0,21.3015,21.3093,21.3015,21.3015,9800.0
2015-05-18 13:10:00,27.14,27.15,27.12,27.13,20100.0,21.3015,21.3093,21.2858,21.2936,20100.0
2015-05-18 13:15:00,27.13,27.15,27.12,27.14,34100.0,21.2936,21.3093,21.2858,21.3015,34100.0
2015-05-18 13:20:00,27.15,27.17,27.14,27.16,22200.0,21.3093,21.325,21.3015,21.3172,22200.0
2015-05-18 13:25:00,27.17,27.17,27.15,27.15,17100.0,21.325,21.325,21.3093,21.3093,17100.0
2015-05-18 13:30:00,27.15,27.16,27.14,27.14,21300.0,21.3093,21.3172,21.3015,21.3015,21300.0
2015-05-18 13:35:00,27.14,27.17,27.14,27.17,41800.0,21.3015,21.325,21.3015,21.325,41800.0
2015-05-18 13:40:00,27.17,27.17,27.15,27.15,19300.0,21.325,21.325,21.3093,21.3093,19300.0
2015-05-18 13:45:00,27.15,27.16,27.15,27.15,8700.0,21.3093,21.3172,21.3093,21.3093,8700.0
2015-05-18 13:50:00,27.16,27.16,27.13,27.14,27300.0,21.3172,21.3172,21.2936,21.3015,27300.0
2015-05-18 13:55:00,27.13,27.15,27.13,27.14,25200.0,21.2936,21.3093,21.2936,21.3015,25200.0
2015-05-18 14:00:00,27.14,27.15,27.13,27.15,38200.0,21.3015,21.3093,21.2936,21.3093,38200.0
2015-05-18 14:05:00,27.14,27.15,27.13,27.13,22400.0,21.3015,21.3093,21.2936,21.2936,22400.0
2015-05-18 14:10:00,27.13,27.15,27.13,27.15,39400.0,21.2936,21.3093,21.2936,21.3093,39400.0
2015-05-18 14:15:00,27.14,27.15,27.14,27.14,16700.0,21.3015,21.3093,21.3015,21.3015,16700.0
2015-05-18 14:20:00,27.15,27.15,27.14,27.14,14900.0,21.3093,21.3093,21.3015,21.3015,14900.0
2015-05-18 14:25:00,27.14,27.15,27.14,27.15,7700.0,21.3015,21.3093,21.3015,21.3093,7700.0
2015-05-18 14:30:00,27.14,27.15,27.13,27.13,28700.0,21.3015,21.3093,21.2936,21.2936,28700.0
2015-05-18 14:35:00,27.13,27.16,27.13,27.15,51500.0,21.2936,21.3172,21.2936,21.3093,51500.0
2015-05-18 14:40:00,27.15,27.17,27.14,27.17,46300.0,21.3093,21.325,21.3015,21.325,46300.0
2015-05-18 14:45:00,27.17,27.17,27.16,27.17,28800.0,21.325,21.325,21.3172,21.325,28800.0
2015-05-18 14:50:00,27.17,27.18,27.16,27.18,33400.0,21.325,21.3329,21.3172,21.3329,33400.0
2015-05-18 14:55:00,27.18,27.19,27.17,27.19,31100.0,21.3329,21.3407,21.325,21.3407,31100.0
2015-05-18 15:00:00,27.19,27.19,27.18,27.19,29300.0,21.3407,21.3407,21.3329,21.3407,29300.0
2015-05-18 15:05:00,27.18,27.19,27.18,27.19,38900.0,21.3329,21.3407,21.3329,21.3407,38900.0
2015-05-18 15:10:00,27.19,27.19,27.18,27.19,32700.0,21.3407,21.3407,21.3329,21.3407,32700.0
2015-05-18 15:15:00,27.18,27.22,27.18,27.22,67200.0,21.3329,21.3643,21.3329,21.3643,67200.0
2015-05-18 15:20:00,27.22,27.24,27.21,27.24,51100.0,21.3643,21.38,21.3564,21.38,51100.0
2015-05-18 15:25:00,27.24,27.25,27.23,27.24,90100.0,21.38,21.3878,21.3721,21.38,90100.0
2015-05-18 15:30:00,27.24,27.25,27.23,27.25,55200.0,21.38,21.3878,21.3721,21.3878,55200.0
2015-05-18 15:35:00,27.25,27.25,27.24,27.25,61100.0,21.3878,21.3878,21.38,21.3878,61100.0
2015-05-18 15:40:00,27.25,27.27,27.24,27.25,149000.0,21.3878,21.4035,21.38,21.3878,149000.0
2015-05-18 15:45:00,27.25,27.26,27.24,27.24,72700.0,21.3878,21.3957,21.38,21.38,72700.0
2015-05-18 15:50:00,27.25,27.25,27.22,27.22,107900.0,21.3878,21.3878,21.3643,21.3643,107900.0
2015-05-18 15:55:00,27.22,27.26,27.22,27.24,345900.0,21.3643,21.3957,21.3643,21.38,345900.0
2015-05-19 09:30:00,27.31,27.32,27.21,27.22,28600.0,21.4349,21.4428,21.3564,21.3643,28600.0
2015-05-19 09:35:00,27.2,27.27,27.2,27.27,10900.0,21.3486,21.4035,21.3486,21.4035,10900.0
2015-05-19 09:40:00,27.25,27.28,27.23,27.27,25800.0,21.3878,21.4114,21.3721,21.4035,25800.0
2015-05-19 09:45:00,27.26,27.29,27.23,27.29,130000.0,21.3957,21.4192,21.3721,21.4192,130000.0
2015-05-19 09:50:00,27.29,27.3,27.2,27.2,118200.0,21.4192,21.4271,21.3486,21.3486,118200.0
2015-05-19 09:55:00,27.2,27.23,27.2,27.22,17200.0,21.3486,21.3721,21.3486,21.3643,17200.0
2015-05-19 10:00:00,27.21,27.24,27.21,27.22,16400.0,21.3564,21.38,21.3564,21.3643,16400.0
2015-05-19 10:05:00,27.21,27.23,27.2,27.23,10400.0,21.3564,21.3721,21.3486,21.3721,10400.0
2015-05-19 10:10:00,27.23,27.25,27.2,27.24,16700.0,21.3721,21.3878,21.3486,21.38,16700.0
2015-05-19 10:15:00,27.24,27.27,27.23,27.27,22400.0,21.38,21.4035,21.3721,21.4035,22400.0
2015-05-19 10:20:00,27.27,27.3,27.26,27.29,23000.0,21.4035,21.4271,21.3957,21.4192,23000.0
2015-05-19 10:25:00,27.29,27.31,27.27,27.3,35200.0,21.4192,21.4349,21.4035,21.4271,35200.0
2015-05-19 10:30:00,27.3,27.3,27.26,27.28,62000.0,21.4271,21.4271,21.3957,21.4114,62000.0
2015-05-19 10:35:00,27.28,27.29,27.27,27.28,8500.0,21.4114,21.4192,21.4035,21.4114,8500.0
2015-05-19 10:40:00,27.29,27.29,27.27,27.27,70000.0,21.4192,21.4192,21.4035,21.4035,70000.0
2015-05-19 10:45:00,27.27,27.27,27.23,27.24,22600.0,21.4035,21.4035,21.3721,21.38,22600.0
2015-05-19 10:50:00,27.24,27.24,27.2,27.21,15300.0,21.38,21.38,21.3486,21.3564,15300.0
2015-05-19 10:55:00,27.21,27.23,27.2,27.21,132300.0,21.3564,21.3721,21.3486,21.3564,132300.0
2015-05-19 11:00:00,27.22,27.25,27.22,27.25,15800.0,21.3643,21.3878,21.3643,21.3878,15800.0
2015-05-19 11:05:00,27.25,27.25,27.23,27.24,11900.0,21.3878,21.3878,21.3721,21.38,11900.0
2015-05-19 11:10:00,27.24,27.24,27.23,27.24,5400.0,21.38,21.38,21.3721,21.38,5400.0
2015-05-19 11:15:00,27.24,27.27,27.23,27.27,17000.0,21.38,21.4035,21.3721,21.4035,17000.0
2015-05-19 11:20:00,27.27,27.28,27.25,27.26,15500.0,21.4035,21.4114,21.3878,21.3957,15500.0
2015-05-19 11:25:00,27.25,27.26,27.24,27.25,40500.0,21.3878,21.3957,21.38,21.3878,40500.0
2015-05-19 11:30:00,27.25,27.26,27.24,27.26,32600.0,21.3878,21.3957,21.38,21.3957,32600.0
2015-05-19 11:35:00,27.26,27.26,27.25,27.26,5900.0,21.3957,21.3957,21.3878,21.3957,5900.0
2015-05-19 11:40:00,27.26,27.26,27.23,27.23,26400.0,21.3957,21.3957,21.3721,21.3721,26400.0
2015-05-19 11:45:00,27.23,27.23,27.21,27.21,3900.0,21.3721,21.3721,21.3564,21.3564,3900.0
2015-05-19 11:50:00,27.21,27.21,27.2,27.2,3400.0,21.3564,21.3564,21.3486,21.3486,3400.0
2015-05-19 11:55:00,27.21,27.25,27.2,27.25,98300.0,21.3564,21.3878,21.3486,21.3878,98300.0
2015-05-19 12:00:00,27.25,27.27,27.25,27.27,33200.0,21.3878,21.4035,21.3878,21.4035,33200.0
2015-05-19 12:05:00,27.27,27.27,27.26,27.27,2200.0,21.4035,21.4035,21.3957,21.4035,2200.0
2015-05-19 12:10:00,27.26,27.27,27.22,27.24,39800.0,21.3957,21.4035,21.3643,21.38,39800.0
2015-05-19 12:15:00,27.23,27.23,27.21,27.22,11200.0,21.3721,21.3721,21.3564,21.3643,11200.0
2015-05-19 12:20:00,27.22,27.22,27.21,27.21,1500.0,21.3643,21.3643,21.3564,21.3564,1500.0
2015-05-19 12:25:00,27.22,27.22,27.19,27.2,60500.0,21.3643,21.3643,21.3407,21.3486,60500.0
2015-05-19 12:30:00,27.19,27.21,27.19,27.21,26600.0,21.3407,21.3564,21.3407,21.3564,26600.0
2015-05-19 12:35:00,27.21,27.23,27.2,27.21,65900.0,21.3564,21.3721,21.3486,21.3564,65900.0
2015-05-19 12:40:00,27.21,27.22,27.2,27.22,6100.0,21.3564,21.3643,21.3486,21.3643,6100.0
2015-05-19 12:45:00,27.21,27.23,27.21,27.23,34400.0,21.3564,21.3721,21.3564,21.3721,34400.0
2015-05-19 12:50:00,27.23,27.23,27.22,27.22,28500.0,21.3721,21.3721,21.3643,21.3643,28500.0
2015-05-19 12:55:00,27.22,27.23,27.22,27.22,23000.0,21.3643,21.3721,21.3643,21.3643,23000.0
2015-05-19 13:00:00,27.22,27.23,27.22,27.22,7700.0,21.3643,21.3721,21.3643,21.3643,7700.0
2015-05-19 13:05:00,27.22,27.23,27.22,27.23,24300.0,21.3643,21.3721,21.3643,21.3721,24300.0
2015-05-19 13:10:00,27.22,27.23,27.22,27.22,26900.0,21.3643,21.3721,21.3643,21.3643,26900.0
2015-05-19 13:15:00,27.22,27.23,27.22,27.22,16200.0,21.3643,21.3721,21.3643,21.3643,16200.0
2015-05-19 13:20:00,27.22,27.23,27.22,27.22,6100.0,21.3643,21.3721,21.3643,21.3643,6100.0
2015-05-19 13:25:00,27.23,27.23,27.22,27.22,10100.0,21.3721,21.3721,21.3643,21.3643,10100.0
2015-05-19 13:30:00,27.22,27.23,27.22,27.22,10400.0,21.3643,21.3721,21.3643,21.3643,10400.0
2015-05-19 13:35:00,27.23,27.23,27.22,27.22,32800.0,21.3721,21.3721,21.3643,21.3643,32800.0
2015-05-19 13:40:00,27.23,27.23,27.22,27.22,31000.0,21.3721,21.3721,21.3643,21.3643,31000.0
2015-05-19 13:45:00,27.22,27.23,27.22,27.22,6300.0,21.3643,21.3721,21.3643,21.3643,6300.0
2015-05-19 13:50:00,27.22,27.23,27.22,27.22,6300.0,21.3643,21.3721,21.3643,21.3643,6300.0
2015-05-19 13:55:00,27.22,27.23,27.22,27.23,7200.0,21.3643,21.3721,21.3643,21.3721,7200.0
2015-05-19 14:00:00,27.22,27.23,27.21,27.22,24500.0,21.3643,21.3721,21.3564,21.3643,24500.0
2015-05-19 14:05:00,27.21,27.22,27.21,27.21,8100.0,21.3564,21.3643,21.3564,21.3564,8100.0
2015-05-19 14:10:00,27.21,27.22,27.21,27.21,5900.0,21.3564,21.3643,21.3564,21.3564,5900.0
2015-05-19 14:15:00,27.21,27.22,27.2,27.21,53600.0,21.3564,21.3643,21.3486,21.3564,53600.0
2015-05-19 14:20:00,27.21,27.22,27.19,27.2,42600.0,21.3564,21.3643,21.3407,21.3486,42600.0
2015-05-19 14:25:00,27.2,27.2,27.19,27.2,20400.0,21.3486,21.3486,21.3407,21.3486,20400.0
2015-05-19 14:30:00,27.2,27.2,27.19,27.19,13800.0,21.3486,21.3486,21.3407,21.3407,13800.0
2015-05-19 14:35:00,27.2,27.2,27.15,27.16,49600.0,21.3486,21.3486,21.3093,21.3172,49600.0
2015-05-19 14:40:00,27.16,27.17,27.16,27.17,2700.0,21.3172,21.325,21.3172,21.325,2700.0
2015-05-19 14:45:00,27.17,27.18,27.15,27.18,65900.0,21.325,21.3329,21.3093,21.3329,65900.0
2015-05-19 14:50:00,27.17,27.18,27.17,27.17,3100.0,21.325,21.3329,21.325,21.325,3100.0
2015-05-19 14:55:00,27.17,27.18,27.17,27.17,8100.0,21.325,21.3329,21.325,21.325,8100.0
2015-05-19 15:00:00,27.17,27.18,27.17,27.18,5900.0,21.325,21.3329,21.325,21.3329,5900.0
2015-05-19 15:05:00,27.17,27.18,27.16,27.18,60100.0,21.325,21.3329,21.3172,21.3329,60100.0
2015-05-19 15:10:00,27.18,27.18,27.16,27.17,45500.0,21.3329,21.3329,21.3172,21.325,45500.0
2015-05-19 15:15:00,27.17,27.2,27.16,27.2,21600.0,21.325,21.3486,21.3172,21.3486,21600.0
2015-05-19 15:20:00,27.2,27.2,27.19,27.2,42000.0,21.3486,21.3486,21.3407,21.3486,42000.0
2015-05-19 15:25:00,27.2,27.2,27.18,27.2,42300.0,21.3486,21.3486,21.3329,21.3486,42300.0
2015-05-19 15:30:00,27.2,27.22,27.19,27.22,24500.0,21.3486,21.3643,21.3407,21.3643,24500.0
2015-05-19 15:35:00,27.21,27.23,27.21,27.23,25900.0,21.3564,21.3721,21.3564,21.3721,25900.0
2015-05-19 15:40:00,27.23,27.23,27.22,27.23,17100.0,21.3721,21.3721,21.3643,21.3721,17100.0
2015-05-19 15:45:00,27.23,27.23,27.21,27.21,108700.0,21.3721,21.3721,21.3564,21.3564,108700.0
2015-05-19 15:50:00,27.21,27.23,27.21,27.23,70400.0,21.3564,21.3721,21.3564,21.3721,70400.0
2015-05-19 15:55:00,27.23,27.27,27.23,27.25,301700.0,21.3721,21.4035,21.3721,21.3878,301700.0
2015-05-20 09:30:00,27.41,27.45,27.25,27.28,104900.0,21.5134,21.5448,21.3878,21.4114,104900.0
2015-05-20 09:35:00,27.27,27.29,27.26,27.29,83200.0,21.4035,21.4192,21.3957,21.4192,83200.0
2015-05-20 09:40:00,27.28,27.32,27.26,27.32,67600.0,21.4114,21.4428,21.3957,21.4428,67600.0
2015-05-20 09:45:00,27.32,27.33,27.28,27.3,77100.0,21.4428,21.4506,21.4114,21.4271,77100.0
2015-05-20 09:50:00,27.31,27.41,27.3,27.38,86000.0,21.4349,21.5134,21.4271,21.4899,86000.0
2015-05-20 09:55:00,27.37,27.38,27.34,27.36,26900.0,21.482,21.4899,21.4585,21.4742,26900.0
2015-05-20 10:00:00,27.35,27.37,27.34,27.36,91400.0,21.4663,21.482,21.4585,21.4742,91400.0
2015-05-20 10:05:00,27.36,27.36,27.34,27.35,44600.0,21.4742,21.4742,21.4585,21.4663,44600.0
2015-05-20 10:10:00,27.35,27.38,27.34,27.35,169800.0,21.4663,21.4899,21.4585,21.4663,169800.0
2015-05-20 10:15:00,27.35,27.35,27.34,27.35,63600.0,21.4663,21.4663,21.4585,21.4663,63600.0
2015-05-20 10:20:00,27.35,27.35,27.33,27.34,27000.0,21.4663,21.4663,21.4506,21.4585,27000.0
2015-05-20 10:25:00,27.35,27.35,27.32,27.32,20800.0,21.4663,21.4663,21.4428,21.4428,20800.0
2015-05-20 10:30:00,27.32,27.32,27.3,27.3,10800.0,21.4428,21.4428,21.4271,21.4271,10800.0
2015-05-20 10:35:00,27.3,27.34,27.29,27.34,27500.0,21.4271,21.4585,21.4192,21.4585,27500.0
2015-05-20 10:40:00,27.34,27.34,27.32,27.33,15300.0,21.4585,21.4585,21.4428,21.4506,15300.0
2015-05-20 10:45:00,27.32,27.33,27.29,27.3,22300.0,21.4428,21.4506,21.4192,21.4271,22300.0
2015-05-20 10:50:00,27.3,27.3,27.28,27.28,31600.0,21.4271,21.4271,21.4114,21.4114,31600.0
2015-05-20 10:55:00,27.28,27.29,27.24,27.24,20700.0,21.4114,21.4192,21.38,21.38,20700.0
2015-05-20 11:00:00,27.24,27.26,27.23,27.24,40000.0,21.38,21.3957,21.3721,21.38,40000.0
2015-05-20 11:05:00,27.23,27.25,27.22,27.24,47600.0,21.3721,21.3878,21.3643,21.38,47600.0
2015-05-20 11:10:00,27.23,27.24,27.23,27.24,26400.0,21.3721,21.38,21.3721,21.38,26400.0
2015-05-20 11:15:00,27.24,27.27,27.23,27.27,47400.0,21.38,21.4035,21.3721,21.4035,47400.0
2015-05-20 11:20:00,27.27,27.28,27.26,27.28,13900.0,21.4035,21.4114,21.3957,21.4114,13900.0
2015-05-20 11:25:00,27.28,27.28,27.24,27.24,18200.0,21.4114,21.4114,21.38,21.38,18200.0
2015-05-20 11:30:00,27.25,27.26,27.24,27.25,20700.0,21.3878,21.3957,21.38,21.3878,20700.0
2015-05-20 11:35:00,27.24,27.25,27.23,27.23,15100.0,21.38,21.3878,21.3721,21.3721,15100.0
2015-05-20 11:40:00,27.24,27.24,27.23,27.23,3100.0,21.38,21.38,21.3721,21.3721,3100.0
2015-05-20 11:45:00,27.24,27.24,27.22,27.22,21700.0,21.38,21.38,21.3643,21.3643,21700.0
2015-05-20 11:50:00,27.22,27.24,27.22,27.23,21500.0,21.3643,21.38,21.3643,21.3721,21500.0
2015-05-20 11:55:00,27.23,27.25,27.23,27.23,17400.0,21.3721,21.3878,21.3721,21.3721,17400.0
2015-05-20 12:00:00,27.23,27.24,27.22,27.23,17300.0,21.3721,21.38,21.3643,21.3721,17300.0
2015-05-20 12:05:00,27.23,27.23,27.22,27.23,12400.0,21.3721,21.3721,21.3643,21.3721,12400.0
2015-05-20 12:10:00,27.22,27.23,27.22,27.22,5800.0,21.3643,21.3721,21.3643,21.3643,5800.0
2015-05-20 12:15:00,27.22,27.25,27.22,27.25,24200.0,21.3643,21.3878,21.3643,21.3878,24200.0
2015-05-20 12:20:00,27.25,27.27,27.24,27.26,44100.0,21.3878,21.4035,21.38,21.3957,44100.0
2015-05-20 12:25:00,27.25,27.26,27.23,27.24,83500.0,21.3878,21.3957,21.3721,21.38,83500.0
2015-05-20 12:30:00,27.24,27.25,27.23,27.24,37200.0,21.38,21.3878,21.3721,21.38,37200.0
2015-05-20 12:35:00,27.24,27.27,27.24,27.27,34300.0,21.38,21.4035,21.38,21.4035,34300.0
2015-05-20 12:40:00,27.27,27.28,27.23,27.24,79000.0,21.4035,21.4114,21.3721,21.38,79000.0
2015-05-20 12:45:00,27.24,27.24,27.22,27.23,119100.0,21.38,21.38,21.3643,21.3721,119100.0
2015-05-20 12:50:00,27.23,27.25,27.23,27.25,11600.0,21.3721,21.3878,21.3721,21.3878,11600.0
2015-05-20 12:55:00,27.24,27.25,27.23,27.24,22400.0,21.38,21.3878,21.3721,21.38,22400.0
2015-05-20 13:00:00,27.24,27.24,27.22,27.24,15300.0,21.38,21.38,21.3643,21.38,15300.0
2015-05-20 13:05:00,27.25,27.25,27.23,27.24,11200.0,21.3878,21.3878,21.3721,21.38,11200.0
2015-05-20 13:10:00,27.24,27.25,27.23,27.24,12500.0,21.38,21.3878,21.3721,21.38,12500.0
2015-05-20 13:15:00,27.25,27.26,27.24,27.25,18000.0,21.3878,21.3957,21.38,21.3878,18000.0
2015-05-20 13:20:00,27.26,27.26,27.25,27.25,13000.0,21.3957,21.3957,21.3878,21.3878,13000.0
2015-05-20 13:25:00,27.25,27.27,27.24,27.25,24000.0,21.3878,21.4035,21.38,21.3878,24000.0
2015-05-20 13:30:00,27.25,27.26,27.23,27.25,27500.0,21.3878,21.3957,21.3721,21.3878,27500.0
2015-05-20 13:35:00,27.25,27.25,27.24,27.25,9200.0,21.3878,21.3878,21.38,21.3878,9200.0
2015-05-20 13:40:00,27.25,27.25,27.21,27.21,29600.0,21.3878,21.3878,21.3564,21.3564,29600.0
2015-05-20 13:45:00,27.22,27.23,27.21,27.23,20100.0,21.3643,21.3721,21.3564,21.3721,20100.0
2015-05-20 13:50:00,27.24,27.25,27.22,27.23,18000.0,21.38,21.3878,21.3643,21.3721,18000.0
2015-05-20 13:55:00,27.23,27.24,27.23,27.24,9300.0,21.3721,21.38,21.3721,21.38,9300.0
2015-05-20 14:00:00,27.24,27.28,27.23,27.23,46600.0,21.38,21.4114,21.3721,21.3721,46600.0
2015-05-20 14:05:00,27.24,27.26,27.23,27.24,21900.0,21.38,21.3957,21.3721,21.38,21900.0
2015-05-20 14:10:00,27.24,27.27,27.23,27.27,18100.0,21.38,21.4035,21.3721,21.4035,18100.0
2015-05-20 14:15:00,27.27,27.3,27.26,27.29,13500.0,21.4035,21.4271,21.3957,21.4192,13500.0
2015-05-20 14:20:00,27.29,27.29,27.26,27.26,13700.0,21.4192,21.4192,21.3957,21.3957,13700.0
2015-05-20 14:25:00,27.27,27.32,27.26,27.26,58300.0,21.4035,21.4428,21.3957,21.3957,58300.0
2015-05-20 14:30:00,27.27,27.28,27.25,27.25,19800.0,21.4035,21.4114,21.3878,21.3878,19800.0
2015-05-20 14:35:00,27.26,27.28,27.25,27.27,24900.0,21.3957,21.4114,21.3878,21.4035,24900.0
2015-05-20 14:40:00,27.27,27.27,27.26,27.27,11900.0,21.4035,21.4035,21.3957,21.4035,11900.0
2015-05-20 14:45:00,27.27,27.28,27.26,27.27,53400.0,21.4035,21.4114,21.3957,21.4035,53400.0
2015-05-20 14:50:00,27.27,27.29,27.26,27.29,18300.0,21.4035,21.4192,21.3957,21.4192,18300.0
2015-05-20 14:55:00,27.29,27.31,27.28,27.3,21400.0,21.4192,21.4349,21.4114,21.4271,21400.0
2015-05-20 15:00:00,27.3,27.31,27.27,27.3,69400.0,21.4271,21.4349,21.4035,21.4271,69400.0
2015-05-20 15:05:00,27.3,27.32,27.3,27.32,26700.0,21.4271,21.4428,21.4271,21.4428,26700.0
2015-05-20 15:10:00,27.31,27.32,27.29,27.3,30700.0,21.4349,21.4428,21.4192,21.4271,30700.0
2015-05-20 15:15:00,27.29,27.3,27.25,27.25,45700.0,21.4192,21.4271,21.3878,21.3878,45700.0
2015-05-20 15:20:00,27.25,27.28,27.24,27.27,78700.0,21.3878,21.4114,21.38,21.4035,78700.0
2015-05-20 15:25:00,27.27,27.29,27.27,27.28,32000.0,21.4035,21.4192,21.4035,21.4114,32000.0
2015-05-20 15:30:00,27.27,27.29,27.25,27.29,64800.0,21.4035,21.4192,21.3878,21.4192,64800.0
2015-05-20 15:35:00,27.29,27.3,27.28,27.29,46600.0,21.4192,21.4271,21.4114,21.4192,46600.0
2015-05-20 15:40:00,27.3,27.32,27.29,27.32,50200.0,21.4271,21.4428,21.4192,21.4428,50200.0
2015-05-20 15:45:00,27.32,27.34,27.31,27.34,71700.0,21.4428,21.4585,21.4349,21.4585,71700.0
2015-05-20 15:50:00,27.34,27.34,27.31,27.32,144700.0,21.4585,21.4585,21.4349,21.4428,144700.0
2015-05-20 15:55:00,27.32,27.34,27.31,27.31,379300.0,21.4428,21.4585,21.4349,21.4349,379300.0
2015-05-21 09:30:00,27.23,27.29,27.16,27.28,53400.0,21.3721,21.4192,21.3172,21.4114,53400.0
2015-05-21 09:35:00,27.28,27.3,27.23,27.24,8800.0,21.4114,21.4271,21.3721,21.38,8800.0
2015-05-21 09:40:00,27.24,27.31,27.24,27.3,9800.0,21.38,21.4349,21.38,21.4271,9800.0
2015-05-21 09:45:00,27.29,27.34,27.28,27.3,68500.0,21.4192,21.4585,21.4114,21.4271,68500.0
2015-05-21 09:50:00,27.3,27.36,27.3,27.36,27800.0,21.4271,21.4742,21.4271,21.4742,27800.0
2015-05-21 09:55:00,27.36,27.38,27.34,27.38,32200.0,21.4742,21.4899,21.4585,21.4899,32200.0
2015-05-21 10:00:00,27.39,27.39,27.35,27.36,57600.0,21.4977,21.4977,21.4663,21.4742,57600.0
2015-05-21 10:05:00,27.36,27.37,27.34,27.35,54800.0,21.4742,21.482,21.4585,21.4663,54800.0
2015-05-21 10:10:00,27.35,27.36,27.32,27.34,47300.0,21.4663,21.4742,21.4428,21.4585,47300.0
2015-05-21 10:15:00,27.34,27.34,27.31,27.33,23000.0,21.4585,21.4585,21.4349,21.4506,23000.0
2015-05-21 10:20:00,27.34,27.37,27.33,27.36,23100.0,21.4585,21.482,21.4506,21.4742,23100.0
2015-05-21 10:25:00,27.37,27.38,27.35,27.37,25100.0,21.482,21.4899,21.4663,21.482,25100.0
2015-05-21 10:30:00,27.37,27.37,27.31,27.32,21000.0,21.482,21.482,21.4349,21.4428,21000.0
2015-05-21 10:35:00,27.32,27.34,27.31,27.32,9300.0,21.4428,21.4585,21.4349,21.4428,9300.0
2015-05-21 10:40:00,27.32,27.33,27.31,27.32,17600.0,21.4428,21.4506,21.4349,21.4428,17600.0
2015-05-21 10:45:00,27.32,27.33,27.3,27.3,18300.0,21.4428,21.4506,21.4271,21.4271,18300.0
2015-05-21 10:50:00,27.31,27.32,27.3,27.31,17900.0,21.4349,21.4428,21.4271,21.4349,17900.0
2015-05-21 10:55:00,27.3,27.32,27.3,27.3,14100.0,21.4271,21.4428,21.4271,21.4271,14100.0
2015-05-21 11:00:00,27.3,27.31,27.29,27.3,33300.0,21.4271,21.4349,21.4192,21.4271,33300.0
2015-05-21 11:05:00,27.3,27.31,27.28,27.3,20600.0,21.4271,21.4349,21.4114,21.4271,20600.0
2015-05-21 11:10:00,27.3,27.3,27.29,27.3,10100.0,21.4271,21.4271,21.4192,21.4271,10100.0
2015-05-21 11:15:00,27.3,27.3,27.27,27.28,8500.0,21.4271,21.4271,21.4035,21.4114,8500.0
2015-05-21 11:20:00,27.27,27.28,27.26,27.28,16500.0,21.4035,21.4114,21.3957,21.4114,16500.0
2015-05-21 11:25:00,27.28,27.29,27.27,27.28,5000.0,21.4114,21.4192,21.4035,21.4114,5000.0
2015-05-21 11:30:00,27.29,27.31,27.29,27.3,9300.0,21.4192,21.4349,21.4192,21.4271,9300.0
2015-05-21 11:35:00,27.3,27.32,27.3,27.32,18900.0,21.4271,21.4428,21.4271,21.4428,18900.0
2015-05-21 11:40:00,27.31,27.31,27.3,27.31,13100.0,21.4349,21.4349,21.4271,21.4349,13100.0
2015-05-21 11:45:00,27.3,27.31,27.28,27.29,6200.0,21.4271,21.4349,21.4114,21.4192,6200.0
2015-05-21 11:50:00,27.28,27.3,27.27,27.28,8400.0,21.4114,21.4271,21.4035,21.4114,8400.0
2015-05-21 11:55:00,27.28,27.28,27.27,27.28,6000.0,21.4114,21.4114,21.4035,21.4114,6000.0
2015-05-21 12:00:00,27.28,27.28,27.25,27.26,38400.0,21.4114,21.4114,21.3878,21.3957,38400.0
2015-05-21 12:05:00,27.26,27.28,27.26,27.27,11200.0,21.3957,21.4114,21.3957,21.4035,11200.0
2015-05-21 12:10:00,27.27,27.27,27.25,27.26,9800.0,21.4035,21.4035,21.3878,21.3957,9800.0
2015-05-21 12:15:00,27.26,27.26,27.25,27.26,3900.0,21.3957,21.3957,21.3878,21.3957,3900.0
2015-05-21 12:20:00,27.25,27.26,27.25,27.26,6800.0,21.3878,21.3957,21.3878,21.3957,6800.0
2015-05-21 12:25:00,27.27,27.27,27.26,27.26,3300.0,21.4035,21.4035,21.3957,21.3957,3300.0
2015-05-21 12:30:00,27.27,27.27,27.25,27.26,6400.0,21.4035,21.4035,21.3878,21.3957,6400.0
2015-05-21 12:35:00,27.26,27.26,27.25,27.26,7000.0,21.3957,21.3957,21.3878,21.3957,7000.0
2015-05-21 12:40:00,27.27,27.29,27.26,27.29,14400.0,21.4035,21.4192,21.3957,21.4192,14400.0
2015-05-21 12:45:00,27.29,27.29,27.26,27.27,15600.0,21.4192,21.4192,21.3957,21.4035,15600.0
2015-05-21 12:50:00,27.26,27.27,27.25,27.26,3800.0,21.3957,21.4035,21.3878,21.3957,3800.0
2015-05-21 12:55:00,27.25,27.26,27.25,27.25,11200.0,21.3878,21.3957,21.3878,21.3878,11200.0
2015-05-21 13:00:00,27.25,27.26,27.22,27.22,40100.0,21.3878,21.3957,21.3643,21.3643,40100.0
2015-05-21 13:05:00,27.22,27.24,27.22,27.22,39400.0,21.3643,21.38,21.3643,21.3643,39400.0
2015-05-21 13:10:00,27.22,27.24,27.22,27.24,15500.0,21.3643,21.38,21.3643,21.38,15500.0
2015-05-21 13:15:00,27.24,27.26,27.22,27.25,40500.0,21.38,21.3957,21.3643,21.3878,40500.0
2015-05-21 13:20:00,27.25,27.26,27.24,27.25,10100.0,21.3878,21.3957,21.38,21.3878,10100.0
2015-05-21 13:25:00,27.25,27.28,27.24,27.28,14400.0,21.3878,21.4114,21.38,21.4114,14400.0
2015-05-21 13:30:00,27.27,27.29,27.27,27.29,8400.0,21.4035,21.4192,21.4035,21.4192,8400.0
2015-05-21 13:35:00,27.29,27.29,27.28,27.29,5200.0,21.4192,21.4192,21.4114,21.4192,5200.0
2015-05-21 13:40:00,27.28,27.29,27.26,27.28,33600.0,21.4114,21.4192,21.3957,21.4114,33600.0
2015-05-21 13:45:00,27.28,27.28,27.26,27.27,17400.0,21.4114,21.4114,21.3957,21.4035,17400.0
2015-05-21 13:50:00,27.26,27.28,27.26,27.27,75000.0,21.3957,21.4114,21.3957,21.4035,75000.0
2015-05-21 13:55:00,27.28,27.29,27.27,27.29,8500.0,21.4114,21.4192,21.4035,21.4192,8500.0
2015-05-21 14:00:00,27.28,27.31,27.27,27.31,22000.0,21.4114,21.4349,21.4035,21.4349,22000.0
2015-05-21 14:05:00,27.31,27.32,27.3,27.3,22300.0,21.4349,21.4428,21.4271,21.4271,22300.0
2015-05-21 14:10:00,27.31,27.31,27.29,27.3,15200.0,21.4349,21.4349,21.4192,21.4271,15200.0
2015-05-21 14:15:00,27.3,27.32,27.3,27.32,14100.0,21.4271,21.4428,21.4271,21.4428,14100.0
2015-05-21 14:20:00,27.32,27.35,27.32,27.34,27500.0,21.4428,21.4663,21.4428,21.4585,27500.0
2015-05-21 14:25:00,27.35,27.37,27.34,27.36,38600.0,21.4663,21.482,21.4585,21.4742,38600.0
2015-05-21 14:30:00,27.36,27.36,27.35,27.36,6500.0,21.4742,21.4742,21.4663,21.4742,6500.0
2015-05-21 14:35:00,27.36,27.37,27.35,27.37,13300.0,21.4742,21.482,21.4663,21.482,13300.0
2015-05-21 14:40:00,27.37,27.37,27.34,27.34,38200.0,21.482,21.482,21.4585,21.4585,38200.0
2015-05-21 14:45:00,27.35,27.35,27.33,27.34,7200.0,21.4663,21.4663,21.4506,21.4585,7200.0
2015-05-21 14:50:00,27.34,27.34,27.33,27.34,22000.0,21.4585,21.4585,21.4506,21.4585,22000.0
2015-05-21 14:55:00,27.34,27.34,27.31,27.32,69200.0,21.4585,21.4585,21.4349,21.4428,69200.0
2015-05-21 15:00:00,27.32,27.33,27.31,27.32,36700.0,21.4428,21.4506,21.4349,21.4428,36700.0
2015-05-21 15:05:00,27.32,27.32,27.3,27.3,25000.0,21.4428,21.4428,21.4271,21.4271,25000.0
2015-05-21 15:10:00,27.3,27.32,27.29,27.31,29400.0,21.4271,21.4428,21.4192,21.4349,29400.0
2015-05-21 15:15:00,27.32,27.34,27.31,27.34,35300.0,21.4428,21.4585,21.4349,21.4585,35300.0
2015-05-21 15:20:00,27.34,27.36,27.34,27.36,42400.0,21.4585,21.4742,21.4585,21.4742,42400.0
2015-05-21 15:25:00,27.36,27.38,27.35,27.38,66300.0,21.4742,21.4899,21.4663,21.4899,66300.0
2015-05-21 15:30:00,27.38,27.39,27.38,27.39,24600.0,21.4899,21.4977,21.4899,21.4977,24600.0
2015-05-21 15:35:00,27.39,27.39,27.37,27.38,41400.0,21.4977,21.4977,21.482,21.4899,41400.0
2015-05-21 15:40:00,27.38,27.42,27.37,27.4,74100.0,21.4899,21.5213,21.482,21.5056,74100.0
2015-05-21 15:45:00,27.4,27.42,27.39,27.4,72800.0,21.5056,21.5213,21.4977,21.5056,72800.0
2015-05-21 15:50:00,27.39,27.4,27.38,27.38,35100.0,21.4977,21.5056,21.4899,21.4899,35100.0
2015-05-21 15:55:00,27.38,27.39,27.33,27.34,200800.0,21.4899,21.4977,21.4506,21.4585,200800.0
2015-05-22 09:30:00,27.35,27.43,27.34,27.39,47400.0,21.4663,21.5291,21.4585,21.4977,47400.0
2015-05-22 09:35:00,27.4,27.46,27.4,27.45,55200.0,21.5056,21.5526,21.5056,21.5448,55200.0
2015-05-22 09:40:00,27.45,27.5,27.44,27.49,71600.0,21.5448,21.584,21.537,21.5762,71600.0
2015-05-22 09:45:00,27.48,27.5,27.47,27.49,34500.0,21.5683,21.584,21.5605,21.5762,34500.0
2015-05-22 09:50:00,27.49,27.49,27.41,27.45,66100.0,21.5762,21.5762,21.5134,21.5448,66100.0
2015-05-22 09:55:00,27.45,27.47,27.43,27.46,25800.0,21.5448,21.5605,21.5291,21.5526,25800.0
2015-05-22 10:00:00,27.46,27.47,27.41,27.41,14900.0,21.5526,21.5605,21.5134,21.5134,14900.0
2015-05-22 10:05:00,27.42,27.42,27.38,27.39,13000.0,21.5213,21.5213,21.4899,21.4977,13000.0
2015-05-22 10:10:00,27.38,27.39,27.35,27.36,16300.0,21.4899,21.4977,21.4663,21.4742,16300.0
2015-05-22 10:15:00,27.35,27.36,27.32,27.33,27500.0,21.4663,21.4742,21.4428,21.4506,27500.0
2015-05-22 10:20:00,27.33,27.34,27.31,27.32,31200.0,21.4506,21.4585,21.4349,21.4428,31200.0
2015-05-22 10:25:00,27.32,27.34,27.31,27.34,27800.0,21.4428,21.4585,21.4349,21.4585,27800.0
2015-05-22 10:30:00,27.35,27.37,27.34,27.37,16900.0,21.4663,21.482,21.4585,21.482,16900.0
2015-05-22 10:35:00,27.37,27.37,27.35,27.35,15900.0,21.482,21.482,21.4663,21.4663,15900.0
2015-05-22 10:40:00,27.36,27.36,27.35,27.36,5100.0,21.4742,21.4742,21.4663,21.4742,5100.0
2015-05-22 10:45:00,27.36,27.36,27.32,27.32,7700.0,21.4742,21.4742,21.4428,21.4428,7700.0
2015-05-22 10:50:00,27.32,27.33,27.31,27.31,9500.0,21.4428,21.4506,21.4349,21.4349,9500.0
2015-05-22 10:55:00,27.31,27.33,27.31,27.32,24100.0,21.4349,21.4506,21.4349,21.4428,24100.0
2015-05-22 11:00:00,27.33,27.33,27.31,27.32,21100.0,21.4506,21.4506,21.4349,21.4428,21100.0
2015-05-22 11:05:00,27.31,27.32,27.29,27.3,51000.0,21.4349,21.4428,21.4192,21.4271,51000.0
2015-05-22 11:10:00,27.3,27.33,27.29,27.33,37300.0,21.4271,21.4506,21.4192,21.4506,37300.0
2015-05-22 11:15:00,27.33,27.34,27.32,27.34,20200.0,21.4506,21.4585,21.4428,21.4585,20200.0
2015-05-22 11:20:00,27.34,27.35,27.33,27.35,15100.0,21.4585,21.4663,21.4506,21.4663,15100.0
2015-05-22 11:25:00,27.35,27.37,27.33,27.37,50900.0,21.4663,21.482,21.4506,21.482,50900.0
2015-05-22 11:30:00,27.37,27.37,27.36,27.37,14800.0,21.482,21.482,21.4742,21.482,14800.0
2015-05-22 11:35:00,27.37,27.37,27.36,27.37,13100.0,21.482,21.482,21.4742,21.482,13100.0
2015-05-22 11:40:00,27.37,27.37,27.36,27.36,20500.0,21.482,21.482,21.4742,21.4742,20500.0
2015-05-22 11:45:00,27.37,27.37,27.35,27.35,18900.0,21.482,21.482,21.4663,21.4663,18900.0
2015-05-22 11:50:00,27.36,27.36,27.35,27.35,4700.0,21.4742,21.4742,21.4663,21.4663,4700.0
2015-05-22 11:55:00,27.36,27.36,27.35,27.36,15800.0,21.4742,21.4742,21.4663,21.4742,15800.0
2015-05-22 12:00:00,27.36,27.36,27.35,27.36,6600.0,21.4742,21.4742,21.4663,21.4742,6600.0
2015-05-22 12:05:00,27.36,27.37,27.35,27.37,12300.0,21.4742,21.482,21.4663,21.482,12300.0
2015-05-22 12:10:00,27.37,27.38,27.36,27.38,33700.0,21.482,21.4899,21.4742,21.4899,33700.0
2015-05-22 12:15:00,27.37,27.38,27.36,27.37,19100.0,21.482,21.4899,21.4742,21.482,19100.0
2015-05-22 12:20:00,27.36,27.37,27.36,27.36,8900.0,21.4742,21.482,21.4742,21.4742,8900.0
2015-05-22 12:25:00,27.36,27.38,27.36,27.38,22200.0,21.4742,21.4899,21.4742,21.4899,22200.0
2015-05-22 12:30:00,27.38,27.38,27.37,27.37,12700.0,21.4899,21.4899,21.482,21.482,12700.0
2015-05-22 12:35:00,27.38,27.38,27.36,27.37,30100.0,21.4899,21.4899,21.4742,21.482,30100.0
2015-05-22 12:40:00,27.36,27.37,27.36,27.37,15200.0,21.4742,21.482,21.4742,21.482,15200.0
2015-05-22 12:45:00,27.37,27.37,27.36,27.37,12600.0,21.482,21.482,21.4742,21.482,12600.0
2015-05-22 12:50:00,27.37,27.37,27.36,27.37,8400.0,21.482,21.482,21.4742,21.482,8400.0
2015-05-22 12:55:00,27.37,27.38,27.36,27.38,15600.0,21.482,21.4899,21.4742,21.4899,15600.0
2015-05-22 13:00:00,27.38,27.4,27.36,27.39,35700.0,21.4899,21.5056,21.4742,21.4977,35700.0
2015-05-22 13:05:00,27.4,27.4,27.36,27.38,30800.0,21.5056,21.5056,21.4742,21.4899,30800.0
2015-05-22 13:10:00,27.38,27.38,27.36,27.37,10800.0,21.4899,21.4899,21.4742,21.482,10800.0
2015-05-22 13:15:00,27.36,27.37,27.35,27.36,27200.0,21.4742,21.482,21.4663,21.4742,27200.0
2015-05-22 13:20:00,27.35,27.38,27.35,27.38,70600.0,21.4663,21.4899,21.4663,21.4899,70600.0
2015-05-22 13:25:00,27.38,27.38,27.37,27.38,99600.0,21.4899,21.4899,21.482,21.4899,99600.0
2015-05-22 13:30:00,27.38,27.38,27.37,27.38,20000.0,21.4899,21.4899,21.482,21.4899,20000.0
2015-05-22 13:35:00,27.38,27.39,27.37,27.39,58300.0,21.4899,21.4977,21.482,21.4977,58300.0
2015-05-22 13:40:00,27.39,27.39,27.38,27.39,11700.0,21.4977,21.4977,21.4899,21.4977,11700.0
2015-05-22 13:45:00,27.39,27.4,27.38,27.4,17200.0,21.4977,21.5056,21.4899,21.5056,17200.0
2015-05-22 13:50:00,27.4,27.4,27.39,27.4,17500.0,21.5056,21.5056,21.4977,21.5056,17500.0
2015-05-22 13:55:00,27.39,27.4,27.39,27.4,8900.0,21.4977,21.5056,21.4977,21.5056,8900.0
2015-05-22 14:00:00,27.4,27.4,27.37,27.38,32600.0,21.5056,21.5056,21.482,21.4899,32600.0
2015-05-22 14:05:00,27.38,27.39,27.37,27.38,43500.0,21.4899,21.4977,21.482,21.4899,43500.0
2015-05-22 14:10:00,27.37,27.38,27.36,27.36,22200.0,21.482,21.4899,21.4742,21.4742,22200.0
2015-05-22 14:15:00,27.36,27.36,27.33,27.34,16100.0,21.4742,21.4742,21.4506,21.4585,16100.0
2015-05-22 14:20:00,27.34,27.35,27.32,27.33,19300.0,21.4585,21.4663,21.4428,21.4506,19300.0
2015-05-22 14:25:00,27.33,27.34,27.31,27.32,30100.0,21.4506,21.4585,21.4349,21.4428,30100.0
2015-05-22 14:30:00,27.32,27.32,27.31,27.32,4200.0,21.4428,21.4428,21.4349,21.4428,4200.0
2015-05-22 14:35:00,27.31,27.33,27.31,27.33,18700.0,21.4349,21.4506,21.4349,21.4506,18700.0
2015-05-22 14:40:00,27.32,27.33,27.32,27.33,3600.0,21.4428,21.4506,21.4428,21.4506,3600.0
2015-05-22 14:45:00,27.32,27.33,27.32,27.33,4100.0,21.4428,21.4506,21.4428,21.4506,4100.0
2015-05-22 14:50:00,27.33,27.33,27.3,27.3,31700.0,21.4506,21.4506,21.4271,21.4271,31700.0
2015-05-22 14:55:00,27.3,27.31,27.29,27.3,6000.0,21.4271,21.4349,21.4192,21.4271,6000.0
2015-05-22 15:00:00,27.3,27.32,27.29,27.3,30200.0,21.4271,21.4428,21.4192,21.4271,30200.0
2015-05-22 15:05:00,27.3,27.31,27.29,27.3,10200.0,21.4271,21.4349,21.4192,21.4271,10200.0
2015-05-22 15:10:00,27.29,27.3,27.29,27.29,3000.0,21.4192,21.4271,21.4192,21.4192,3000.0
2015-05-22 15:15:00,27.29,27.3,27.29,27.3,4400.0,21.4192,21.4271,21.4192,21.4271,4400.0
2015-05-22 15:20:00,27.3,27.3,27.29,27.3,20300.0,21.4271,21.4271,21.4192,21.4271,20300.0
2015-05-22 15:25:00,27.29,27.29,27.27,27.27,20700.0,21.4192,21.4192,21.4035,21.4035,20700.0
2015-05-22 15:30:00,27.27,27.3,27.26,27.29,108100.0,21.4035,21.4271,21.3957,21.4192,108100.0
2015-05-22 15:35:00,27.3,27.3,27.28,27.29,58100.0,21.4271,21.4271,21.4114,21.4192,58100.0
2015-05-22 15:40:00,27.28,27.31,27.28,27.3,67200.0,21.4114,21.4349,21.4114,21.4271,67200.0
2015-05-22 15:45:00,27.3,27.31,27.28,27.29,63200.0,21.4271,21.4349,21.4114,21.4192,63200.0
2015-05-22 15:50:00,27.28,27.29,27.28,27.29,70600.0,21.4114,21.4192,21.4114,21.4192,70600.0
2015-05-22 15:55:00,27.29,27.31,27.28,27.29,284000.0,21.4192,21.4349,21.4114,21.4192,284000.0
2015-05-26 09:30:00,27.24,27.28,27.2,27.25,40100.0,21.38,21.4114,21.3486,21.3878,40100.0
2015-05-26 09:35:00,27.24,27.28,27.2,27.28,81100.0,21.38,21.4114,21.3486,21.4114,81100.0
2015-05-26 09:40:00,27.27,27.29,27.25,27.26,51500.0,21.4035,21.4192,21.3878,21.3957,51500.0
2015-05-26 09:45:00,27.27,27.29,27.26,27.28,66900.0,21.4035,21.4192,21.3957,21.4114,66900.0
2015-05-26 09:50:00,27.28,27.29,27.25,27.28,64000.0,21.4114,21.4192,21.3878,21.4114,64000.0
2015-05-26 09:55:00,27.28,27.29,27.25,27.26,22700.0,21.4114,21.4192,21.3878,21.3957,22700.0
2015-05-26 10:00:00,27.26,27.33,27.25,27.31,34900.0,21.3957,21.4506,21.3878,21.4349,34900.0
2015-05-26 10:05:00,27.31,27.32,27.29,27.3,22100.0,21.4349,21.4428,21.4192,21.4271,22100.0
2015-05-26 10:10:00,27.29,27.3,27.26,27.27,143500.0,21.4192,21.4271,21.3957,21.4035,143500.0
2015-05-26 10:15:00,27.26,27.27,27.23,27.24,49200.0,21.3957,21.4035,21.3721,21.38,49200.0
2015-05-26 10:20:00,27.24,27.25,27.24,27.24,43600.0,21.38,21.3878,21.38,21.38,43600.0
2015-05-26 10:25:00,27.25,27.25,27.23,27.25,55800.0,21.3878,21.3878,21.3721,21.3878,55800.0
2015-05-26 10:30:00,27.25,27.25,27.23,27.24,77800.0,21.3878,21.3878,21.3721,21.38,77800.0
2015-05-26 10:35:00,27.23,27.24,27.21,27.22,48400.0,21.3721,21.38,21.3564,21.3643,48400.0
2015-05-26 10:40:00,27.22,27.24,27.18,27.19,346800.0,21.3643,21.38,21.3329,21.3407,346800.0
2015-05-26 10:45:00,27.19,27.2,27.17,27.2,88900.0,21.3407,21.3486,21.325,21.3486,88900.0
2015-05-26 10:50:00,27.19,27.2,27.16,27.18,30500.0,21.3407,21.3486,21.3172,21.3329,30500.0
2015-05-26 10:55:00,27.18,27.18,27.15,27.15,32200.0,21.3329,21.3329,21.3093,21.3093,32200.0
2015-05-26 11:00:00,27.16,27.16,27.11,27.11,19600.0,21.3172,21.3172,21.2779,21.2779,19600.0
2015-05-26 11:05:00,27.12,27.12,27.1,27.1,150800.0,21.2858,21.2858,21.2701,21.2701,150800.0
2015-05-26 11:10:00,27.1,27.12,27.09,27.1,13300.0,21.2701,21.2858,21.2622,21.2701,13300.0
2015-05-26 11:15:00,27.1,27.11,27.08,27.08,13300.0,21.2701,21.2779,21.2544,21.2544,13300.0
2015-05-26 11:20:00,27.08,27.13,27.08,27.13,11800.0,21.2544,21.2936,21.2544,21.2936,11800.0
2015-05-26 11:25:00,27.13,27.17,27.12,27.17,15100.0,21.2936,21.325,21.2858,21.325,15100.0
2015-05-26 11:30:00,27.17,27.17,27.15,27.17,19800.0,21.325,21.325,21.3093,21.325,19800.0
2015-05-26 11:35:00,27.17,27.21,27.16,27.21,39500.0,21.325,21.3564,21.3172,21.3564,39500.0
2015-05-26 11:40:00,27.21,27.22,27.2,27.22,13100.0,21.3564,21.3643,21.3486,21.3643,13100.0
2015-05-26 11:45:00,27.22,27.23,27.21,27.23,16100.0,21.3643,21.3721,21.3564,21.3721,16100.0
2015-05-26 11:50:00,27.23,27.24,27.21,27.23,108900.0,21.3721,21.38,21.3564,21.3721,108900.0
2015-05-26 11:55:00,27.24,27.25,27.22,27.24,115100.0,21.38,21.3878,21.3643,21.38,115100.0
2015-05-26 12:00:00,27.24,27.25,27.23,27.25,110500.0,21.38,21.3878,21.3721,21.3878,110500.0
2015-05-26 12:05:00,27.25,27.25,27.21,27.23,152100.0,21.3878,21.3878,21.3564,21.3721,152100.0
2015-05-26 12:10:00,27.23,27.25,27.2,27.2,37300.0,21.3721,21.3878,21.3486,21.3486,37300.0
2015-05-26 12:15:00,27.2,27.22,27.2,27.2,70200.0,21.3486,21.3643,21.3486,21.3486,70200.0
2015-05-26 12:20:00,27.21,27.22,27.18,27.2,30100.0,21.3564,21.3643,21.3329,21.3486,30100.0
2015-05-26 12:25:00,27.2,27.2,27.17,27.17,9900.0,21.3486,21.3486,21.325,21.325,9900.0
2015-05-26 12:30:00,27.18,27.18,27.15,27.15,18900.0,21.3329,21.3329,21.3093,21.3093,18900.0
2015-05-26 12:35:00,27.16,27.16,27.13,27.13,13900.0,21.3172,21.3172,21.2936,21.2936,13900.0
2015-05-26 12:40:00,27.13,27.14,27.12,27.13,27600.0,21.2936,21.3015,21.2858,21.2936,27600.0
2015-05-26 12:45:00,27.14,27.14,27.12,27.14,10700.0,21.3015,21.3015,21.2858,21.3015,10700.0
2015-05-26 12:50:00,27.13,27.14,27.11,27.13,35900.0,21.2936,21.3015,21.2779,21.2936,35900.0
2015-05-26 12:55:00,27.14,27.14,27.13,27.14,15300.0,21.3015,21.3015,21.2936,21.3015,15300.0
2015-05-26 13:00:00,27.14,27.17,27.14,27.17,27600.0,21.3015,21.325,21.3015,21.325,27600.0
2015-05-26 13:05:00,27.16,27.16,27.14,27.15,34000.0,21.3172,21.3172,21.3015,21.3093,34000.0
2015-05-26 13:10:00,27.14,27.15,27.14,27.15,14400.0,21.3015,21.3093,21.3015,21.3093,14400.0
2015-05-26 13:15:00,27.16,27.17,27.15,27.16,29200.0,21.3172,21.325,21.3093,21.3172,29200.0
2015-05-26 13:20:00,27.15,27.16,27.13,27.14,31600.0,21.3093,21.3172,21.2936,21.3015,31600.0
2015-05-26 13:25:00,27.15,27.15,27.14,27.14,16200.0,21.3093,21.3093,21.3015,21.3015,16200.0
2015-05-26 13:30:00,27.14,27.15,27.12,27.13,26700.0,21.3015,21.3093,21.2858,21.2936,26700.0
2015-05-26 13:35:00,27.13,27.13,27.1,27.11,30000.0,21.2936,21.2936,21.2701,21.2779,30000.0
2015-05-26 13:40:00,27.11,27.13,27.1,27.12,25900.0,21.2779,21.2936,21.2701,21.2858,25900.0
2015-05-26 13:45:00,27.12,27.13,27.11,27.12,73200.0,21.2858,21.2936,21.2779,21.2858,73200.0
2015-05-26 13:50:00,27.11,27.12,27.1,27.11,44200.0,21.2779,21.2858,21.2701,21.2779,44200.0
2015-05-26 13:55:00,27.11,27.11,27.08,27.09,22800.0,21.2779,21.2779,21.2544,21.2622,22800.0
2015-05-26 14:00:00,27.09,27.11,27.08,27.11,25000.0,21.2622,21.2779,21.2544,21.2779,25000.0
2015-05-26 14:05:00,27.11,27.11,27.1,27.11,20300.0,21.2779,21.2779,21.2701,21.2779,20300.0
2015-05-26 14:10:00,27.11,27.11,27.1,27.11,1700.0,21.2779,21.2779,21.2701,21.2779,1700.0
2015-05-26 14:15:00,27.11,27.13,27.1,27.13,38200.0,21.2779,21.2936,21.2701,21.2936,38200.0
2015-05-26 14:20:00,27.13,27.13,27.11,27.12,37500.0,21.2936,21.2936,21.2779,21.2858,37500.0
2015-05-26 14:25:00,27.13,27.13,27.12,27.13,8700.0,21.2936,21.2936,21.2858,21.2936,8700.0
2015-05-26 14:30:00,27.12,27.13,27.12,27.13,27600.0,21.2858,21.2936,21.2858,21.2936,27600.0
2015-05-26 14:35:00,27.13,27.13,27.12,27.13,14800.0,21.2936,21.2936,21.2858,21.2936,14800.0
2015-05-26 14:40:00,27.13,27.15,27.13,27.14,128300.0,21.2936,21.3093,21.2936,21.3015,128300.0
2015-05-26 14:45:00,27.15,27.16,27.14,27.14,49900.0,21.3093,21.3172,21.3015,21.3015,49900.0
2015-05-26 14:50:00,27.14,27.15,27.14,27.15,23800.0,21.3015,21.3093,21.3015,21.3093,23800.0
2015-05-26 14:55:00,27.14,27.15,27.14,27.15,15900.0,21.3015,21.3093,21.3015,21.3093,15900.0
2015-05-26 15:00:00,27.14,27.15,27.14,27.15,11000.0,21.3015,21.3093,21.3015,21.3093,11000.0
2015-05-26 15:05:00,27.15,27.15,27.14,27.14,12100.0,21.3093,21.3093,21.3015,21.3015,12100.0
2015-05-26 15:10:00,27.14,27.15,27.14,27.14,23000.0,21.3015,21.3093,21.3015,21.3015,23000.0
2015-05-26 15:15:00,27.15,27.15,27.09,27.09,144200.0,21.3093,21.3093,21.2622,21.2622,144200.0
2015-05-26 15:20:00,27.09,27.09,27.07,27.08,65500.0,21.2622,21.2622,21.2465,21.2544,65500.0
2015-05-26 15:25:00,27.09,27.11,27.08,27.11,58800.0,21.2622,21.2779,21.2544,21.2779,58800.0
2015-05-26 15:30:00,27.11,27.13,27.11,27.12,82000.0,21.2779,21.2936,21.2779,21.2858,82000.0
2015-05-26 15:35:00,27.12,27.14,27.1,27.11,91200.0,21.2858,21.3015,21.2701,21.2779,91200.0
2015-05-26 15:40:00,27.11,27.13,27.1,27.1,90300.0,21.2779,21.2936,21.2701,21.2701,90300.0
2015-05-26 15:45:00,27.1,27.1,27.09,27.1,83100.0,21.2701,21.2701,21.2622,21.2701,83100.0
2015-05-26 15:50:00,27.1,27.1,27.09,27.1,27500.0,21.2701,21.2701,21.2622,21.2701,27500.0
2015-05-26 15:55:00,27.1,27.1,27.09,27.09,324400.0,21.2701,21.2701,21.2622,21.2622,324400.0
2015-05-27 09:30:00,27.22,27.22,27.09,27.1,39200.0,21.3643,21.3643,21.2622,21.2701,39200.0
2015-05-27 09:35:00,27.09,27.17,27.08,27.1,14500.0,21.2622,21.325,21.2544,21.2701,14500.0
2015-05-27 09:40:00,27.11,27.14,27.09,27.12,40000.0,21.2779,21.3015,21.2622,21.2858,40000.0
2015-05-27 09:45:00,27.12,27.14,27.09,27.12,29200.0,21.2858,21.3015,21.2622,21.2858,29200.0
2015-05-27 09:50:00,27.13,27.21,27.12,27.2,24000.0,21.2936,21.3564,21.2858,21.3486,24000.0
2015-05-27 09:55:00,27.21,27.22,27.14,27.16,17500.0,21.3564,21.3643,21.3015,21.3172,17500.0
2015-05-27 10:00:00,27.16,27.18,27.16,27.16,26300.0,21.3172,21.3329,21.3172,21.3172,26300.0
2015-05-27 10:05:00,27.16,27.17,27.15,27.16,18100.0,21.3172,21.325,21.3093,21.3172,18100.0
2015-05-27 10:10:00,27.16,27.19,27.15,27.17,8400.0,21.3172,21.3407,21.3093,21.325,8400.0
2015-05-27 10:15:00,27.16,27.21,27.16,27.21,29500.0,21.3172,21.3564,21.3172,21.3564,29500.0
2015-05-27 10:20:00,27.21,27.23,27.16,27.17,96500.0,21.3564,21.3721,21.3172,21.325,96500.0
2015-05-27 10:25:00,27.17,27.18,27.15,27.17,16400.0,21.325,21.3329,21.3093,21.325,16400.0
2015-05-27 10:30:00,27.17,27.19,27.17,27.17,9100.0,21.325,21.3407,21.325,21.325,9100.0
2015-05-27 10:35:00,27.17,27.19,27.16,27.18,5200.0,21.325,21.3407,21.3172,21.3329,5200.0
2015-05-27 10:40:00,27.19,27.21,27.18,27.2,18700.0,21.3407,21.3564,21.3329,21.3486,18700.0
2015-05-27 10:45:00,27.2,27.21,27.18,27.18,12500.0,21.3486,21.3564,21.3329,21.3329,12500.0
2015-05-27 10:50:00,27.19,27.19,27.18,27.18,5600.0,21.3407,21.3407,21.3329,21.3329,5600.0
2015-05-27 10:55:00,27.19,27.22,27.18,27.21,19300.0,21.3407,21.3643,21.3329,21.3564,19300.0
2015-05-27 11:00:00,27.21,27.22,27.2,27.21,4500.0,21.3564,21.3643,21.3486,21.3564,4500.0
2015-05-27 11:05:00,27.21,27.22,27.21,27.22,5400.0,21.3564,21.3643,21.3564,21.3643,5400.0
2015-05-27 11:10:00,27.22,27.23,27.21,27.23,4500.0,21.3643,21.3721,21.3564,21.3721,4500.0
2015-05-27 11:15:00,27.23,27.23,27.22,27.23,4400.0,21.3721,21.3721,21.3643,21.3721,4400.0
2015-05-27 11:20:00,27.23,27.23,27.21,27.21,20900.0,21.3721,21.3721,21.3564,21.3564,20900.0
2015-05-27 11:25:00,27.21,27.23,27.21,27.23,8100.0,21.3564,21.3721,21.3564,21.3721,8100.0
2015-05-27 11:30:00,27.23,27.24,27.23,27.23,6300.0,21.3721,21.38,21.3721,21.3721,6300.0
2015-05-27 11:35:00,27.24,27.24,27.21,27.21,12400.0,21.38,21.38,21.3564,21.3564,12400.0
2015-05-27 11:40:00,27.22,27.25,27.21,27.25,16500.0,21.3643,21.3878,21.3564,21.3878,16500.0
2015-05-27 11:45:00,27.25,27.25,27.24,27.24,4000.0,21.3878,21.3878,21.38,21.38,4000.0
2015-05-27 11:50:00,27.24,27.25,27.22,27.22,12200.0,21.38,21.3878,21.3643,21.3643,12200.0
2015-05-27 11:55:00,27.22,27.22,27.18,27.19,46100.0,21.3643,21.3643,21.3329,21.3407,46100.0
2015-05-27 12:00:00,27.19,27.19,27.18,27.19,3400.0,21.3407,21.3407,21.3329,21.3407,3400.0
2015-05-27 12:05:00,27.19,27.2,27.18,27.2,5300.0,21.3407,21.3486,21.3329,21.3486,5300.0
2015-05-27 12:10:00,27.2,27.22,27.19,27.22,9900.0,21.3486,21.3643,21.3407,21.3643,9900.0
2015-05-27 12:15:00,27.22,27.23,27.22,27.23,3700.0,21.3643,21.3721,21.3643,21.3721,3700.0
2015-05-27 12:20:00,27.23,27.23,27.22,27.22,1200.0,21.3721,21.3721,21.3643,21.3643,1200.0
2015-05-27 12:25:00,27.23,27.26,27.22,27.26,10000.0,21.3721,21.3957,21.3643,21.3957,10000.0
2015-05-27 12:30:00,27.26,27.27,27.25,27.27,4500.0,21.3957,21.4035,21.3878,21.4035,4500.0
2015-05-27 12:35:00,27.26,27.27,27.25,27.26,11000.0,21.3957,21.4035,21.3878,21.3957,11000.0
2015-05-27 12:40:00,27.26,27.26,27.24,27.24,55300.0,21.3957,21.3957,21.38,21.38,55300.0
2015-05-27 12:45:00,27.25,27.26,27.23,27.23,18800.0,21.3878,21.3957,21.3721,21.3721,18800.0
2015-05-27 12:50:00,27.23,27.24,27.23,27.24,3400.0,21.3721,21.38,21.3721,21.38,3400.0
2015-05-27 12:55:00,27.24,27.24,27.23,27.23,103000.0,21.38,21.38,21.3721,21.3721,103000.0
2015-05-27 13:00:00,27.24,27.24,27.23,27.24,5900.0,21.38,21.38,21.3721,21.38,5900.0
2015-05-27 13:05:00,27.25,27.26,27.24,27.26,4300.0,21.3878,21.3957,21.38,21.3957,4300.0
2015-05-27 13:10:00,27.25,27.26,27.25,27.26,10700.0,21.3878,21.3957,21.3878,21.3957,10700.0
2015-05-27 13:15:00,27.26,27.27,27.25,27.27,26000.0,21.3957,21.4035,21.3878,21.4035,26000.0
2015-05-27 13:20:00,27.27,27.27,27.26,27.26,7000.0,21.4035,21.4035,21.3957,21.3957,7000.0
2015-05-27 13:25:00,27.27,27.27,27.25,27.25,11100.0,21.4035,21.4035,21.3878,21.3878,11100.0
2015-05-27 13:30:00,27.25,27.26,27.24,27.24,11300.0,21.3878,21.3957,21.38,21.38,11300.0
2015-05-27 13:35:00,27.25,27.25,27.24,27.25,2600.0,21.3878,21.3878,21.38,21.3878,2600.0
2015-05-27 13:40:00,27.24,27.26,27.24,27.26,8500.0,21.38,21.3957,21.38,21.3957,8500.0
2015-05-27 13:45:00,27.26,27.27,27.25,27.27,17000.0,21.3957,21.4035,21.3878,21.4035,17000.0
2015-05-27 13:50:00,27.27,27.27,27.26,27.26,1900.0,21.4035,21.4035,21.3957,21.3957,1900.0
2015-05-27 13:55:00,27.27,27.27,27.24,27.25,22400.0,21.4035,21.4035,21.38,21.3878,22400.0
2015-05-27 14:00:00,27.24,27.27,27.24,27.27,18400.0,21.38,21.4035,21.38,21.4035,18400.0
2015-05-27 14:05:00,27.27,27.29,27.26,27.26,25600.0,21.4035,21.4192,21.3957,21.3957,25600.0
2015-05-27 14:10:00,27.26,27.26,27.24,27.24,7700.0,21.3957,21.3957,21.38,21.38,7700.0
2015-05-27 14:15:00,27.24,27.26,27.24,27.26,29800.0,21.38,21.3957,21.38,21.3957,29800.0
2015-05-27 14:20:00,27.26,27.26,27.25,27.25,9500.0,21.3957,21.3957,21.3878,21.3878,9500.0
2015-05-27 14:25:00,27.25,27.26,27.25,27.25,1900.0,21.3878,21.3957,21.3878,21.3878,1900.0
2015-05-27 14:30:00,27.25,27.26,27.23,27.23,24200.0,21.3878,21.3957,21.3721,21.3721,24200.0
2015-05-27 14:35:00,27.23,27.24,27.23,27.24,4900.0,21.3721,21.38,21.3721,21.38,4900.0
2015-05-27 14:40:00,27.24,27.25,27.24,27.25,18400.0,21.38,21.3878,21.38,21.3878,18400.0
2015-05-27 14:45:00,27.25,27.25,27.23,27.23,20300.0,21.3878,21.3878,21.3721,21.3721,20300.0
2015-05-27 14:50:00,27.24,27.24,27.22,27.23,10900.0,21.38,21.38,21.3643,21.3721,10900.0
2015-05-27 14:55:00,27.23,27.24,27.22,27.24,23300.0,21.3721,21.38,21.3643,21.38,23300.0
2015-05-27 15:00:00,27.24,27.25,27.23,27.25,10500.0,21.38,21.3878,21.3721,21.3878,10500.0
2015-05-27 15:05:00,27.25,27.26,27.24,27.26,16600.0,21.3878,21.3957,21.38,21.3957,16600.0
2015-05-27 15:10:00,27.26,27.27,27.26,27.27,14200.0,21.3957,21.4035,21.3957,21.4035,14200.0
2015-05-27 15:15:00,27.27,27.28,27.26,27.28,8200.0,21.4035,21.4114,21.3957,21.4114,8200.0
2015-05-27 15:20:00,27.28,27.28,27.25,27.25,110100.0,21.4114,21.4114,21.3878,21.3878,110100.0
2015-05-27 15:25:00,27.25,27.26,27.25,27.26,6100.0,21.3878,21.3957,21.3878,21.3957,6100.0
2015-05-27 15:30:00,27.26,27.26,27.24,27.24,32800.0,21.3957,21.3957,21.38,21.38,32800.0
2015-05-27 15:35:00,27.25,27.29,27.25,27.29,28900.0,21.3878,21.4192,21.3878,21.4192,28900.0
2015-05-27 15:40:00,27.29,27.3,27.27,27.27,55200.0,21.4192,21.4271,21.4035,21.4035,55200.0
2015-05-27 15:45:00,27.28,27.28,27.27,27.27,9400.0,21.4114,21.4114,21.4035,21.4035,9400.0
2015-05-27 15:50:00,27.28,27.3,27.27,27.28,61200.0,21.4114,21.4271,21.4035,21.4114,61200.0
2015-05-27 15:55:00,27.28,27.29,27.26,27.26,79800.0,21.4114,21.4192,21.3957,21.3957,79800.0
2015-05-28 09:30:00,27.18,27.26,27.18,27.25,37300.0,21.3329,21.3957,21.3329,21.3878,37300.0
2015-05-28 09:35:00,27.25,27.26,27.21,27.23,21800.0,21.3878,21.3957,21.3564,21.3721,21800.0
2015-05-28 09:40:00,27.23,27.25,27.21,27.24,15700.0,21.3721,21.3878,21.3564,21.38,15700.0
2015-05-28 09:45:00,27.24,27.26,27.23,27.24,21900.0,21.38,21.3957,21.3721,21.38,21900.0
2015-05-28 09:50:00,27.23,27.23,27.21,27.21,18000.0,21.3721,21.3721,21.3564,21.3564,18000.0
2015-05-28 09:55:00,27.21,27.22,27.16,27.17,18200.0,21.3564,21.3643,21.3172,21.325,18200.0
2015-05-28 10:00:00,27.17,27.19,27.16,27.18,9700.0,21.325,21.3407,21.3172,21.3329,9700.0
2015-05-28 10:05:00,27.19,27.21,27.18,27.21,7700.0,21.3407,21.3564,21.3329,21.3564,7700.0
2015-05-28 10:10:00,27.21,27.22,27.17,27.19,16500.0,21.3564,21.3643,21.325,21.3407,16500.0
2015-05-28 10:15:00,27.19,27.24,27.19,27.24,13700.0,21.3407,21.38,21.3407,21.38,13700.0
2015-05-28 10:20:00,27.25,27.25,27.19,27.2,10900.0,21.3878,21.3878,21.3407,21.3486,10900.0
2015-05-28 10:25:00,27.21,27.24,27.2,27.21,16300.0,21.3564,21.38,21.3486,21.3564,16300.0
2015-05-28 10:30:00,27.21,27.21,27.17,27.21,44800.0,21.3564,21.3564,21.325,21.3564,44800.0
2015-05-28 10:35:00,27.21,27.24,27.2,27.24,58000.0,21.3564,21.38,21.3486,21.38,58000.0
2015-05-28 10:40:00,27.24,27.26,27.23,27.26,12100.0,21.38,21.3957,21.3721,21.3957,12100.0
2015-05-28 10:45:00,27.26,27.27,27.22,27.24,63200.0,21.3957,21.4035,21.3643,21.38,63200.0
2015-05-28 10:50:00,27.23,27.24,27.22,27.23,18700.0,21.3721,21.38,21.3643,21.3721,18700.0
2015-05-28 10:55:00,27.24,27.25,27.21,27.22,7200.0,21.38,21.3878,21.3564,21.3643,7200.0
2015-05-28 11:00:00,27.22,27.23,27.21,27.21,21300.0,21.3643,21.3721,21.3564,21.3564,21300.0
2015-05-28 11:05:00,27.21,27.23,27.21,27.23,5000.0,21.3564,21.3721,21.3564,21.3721,5000.0
2015-05-28 11:10:00,27.23,27.27,27.22,27.27,13700.0,21.3721,21.4035,21.3643,21.4035,13700.0
2015-05-28 11:15:00,27.27,27.28,27.26,27.27,17200.0,21.4035,21.4114,21.3957,21.4035,17200.0
2015-05-28 11:20:00,27.27,27.27,27.24,27.27,25200.0,21.4035,21.4035,21.38,21.4035,25200.0
2015-05-28 11:25:00,27.26,27.27,27.24,27.25,28400.0,21.3957,21.4035,21.38,21.3878,28400.0
2015-05-28 11:30:00,27.25,27.26,27.24,27.26,16600.0,21.3878,21.3957,21.38,21.3957,16600.0
2015-05-28 11:35:00,27.26,27.26,27.23,27.24,28600.0,21.3957,21.3957,21.3721,21.38,28600.0
2015-05-28 11:40:00,27.24,27.24,27.23,27.24,1600.0,21.38,21.38,21.3721,21.38,1600.0
2015-05-28 11:45:00,27.24,27.24,27.19,27.19,98700.0,21.38,21.38,21.3407,21.3407,98700.0
2015-05-28 11:50:00,27.19,27.22,27.18,27.22,61800.0,21.3407,21.3643,21.3329,21.3643,61800.0
2015-05-28 11:55:00,27.21,27.22,27.19,27.2,119200.0,21.3564,21.3643,21.3407,21.3486,119200.0
2015-05-28 12:00:00,27.2,27.22,27.18,27.22,47800.0,21.3486,21.3643,21.3329,21.3643,47800.0
2015-05-28 12:05:00,27.22,27.23,27.22,27.23,2500.0,21.3643,21.3721,21.3643,21.3721,2500.0
2015-05-28 12:10:00,27.23,27.25,27.22,27.25,13400.0,21.3721,21.3878,21.3643,21.3878,13400.0
2015-05-28 12:15:00,27.25,27.26,27.25,27.25,3100.0,21.3878,21.3957,21.3878,21.3878,3100.0
2015-05-28 12:20:00,27.25,27.28,27.25,27.28,40700.0,21.3878,21.4114,21.3878,21.4114,40700.0
2015-05-28 12:25:00,27.28,27.29,27.28,27.29,9800.0,21.4114,21.4192,21.4114,21.4192,9800.0
2015-05-28 12:30:00,27.29,27.29,27.26,27.26,43800.0,21.4192,21.4192,21.3957,21.3957,43800.0
2015-05-28 12:35:00,27.26,27.27,27.25,27.27,20700.0,21.3957,21.4035,21.3878,21.4035,20700.0
2015-05-28 12:40:00,27.27,27.27,27.26,27.27,8700.0,21.4035,21.4035,21.3957,21.4035,8700.0
2015-05-28 12:45:00,27.27,27.28,27.26,27.28,23000.0,21.4035,21.4114,21.3957,21.4114,23000.0
2015-05-28 12:50:00,27.29,27.29,27.28,27.29,20700.0,21.4192,21.4192,21.4114,21.4192,20700.0
2015-05-28 12:55:00,27.29,27.3,27.28,27.29,42200.0,21.4192,21.4271,21.4114,21.4192,42200.0
2015-05-28 13:00:00,27.28,27.3,27.28,27.3,9200.0,21.4114,21.4271,21.4114,21.4271,9200.0
2015-05-28 13:05:00,27.3,27.31,27.29,27.3,48600.0,21.4271,21.4349,21.4192,21.4271,48600.0
2015-05-28 13:10:00,27.3,27.31,27.3,27.3,19600.0,21.4271,21.4349,21.4271,21.4271,19600.0
2015-05-28 13:15:00,27.3,27.31,27.29,27.29,13900.0,21.4271,21.4349,21.4192,21.4192,13900.0
2015-05-28 13:20:00,27.29,27.31,27.28,27.28,78100.0,21.4192,21.4349,21.4114,21.4114,78100.0
2015-05-28 13:25:00,27.29,27.3,27.29,27.3,4600.0,21.4192,21.4271,21.4192,21.4271,4600.0
2015-05-28 13:30:00,27.29,27.3,27.28,27.29,24700.0,21.4192,21.4271,21.4114,21.4192,24700.0
2015-05-28 13:35:00,27.29,27.31,27.28,27.29,21100.0,21.4192,21.4349,21.4114,21.4192,21100.0
2015-05-28 13:40:00,27.29,27.31,27.29,27.29,20100.0,21.4192,21.4349,21.4192,21.4192,20100.0
2015-05-28 13:45:00,27.29,27.3,27.28,27.28,7900.0,21.4192,21.4271,21.4114,21.4114,7900.0
2015-05-28 13:50:00,27.28,27.3,27.28,27.3,12900.0,21.4114,21.4271,21.4114,21.4271,12900.0
2015-05-28 13:55:00,27.3,27.3,27.29,27.29,6700.0,21.4271,21.4271,21.4192,21.4192,6700.0
2015-05-28 14:00:00,27.3,27.3,27.28,27.28,7400.0,21.4271,21.4271,21.4114,21.4114,7400.0
2015-05-28 14:05:00,27.28,27.29,27.28,27.28,6900.0,21.4114,21.4192,21.4114,21.4114,6900.0
2015-05-28 14:10:00,27.29,27.31,27.28,27.31,26000.0,21.4192,21.4349,21.4114,21.4349,26000.0
2015-05-28 14:15:00,27.31,27.32,27.31,27.32,19600.0,21.4349,21.4428,21.4349,21.4428,19600.0
2015-05-28 14:20:00,27.32,27.35,27.31,27.34,15600.0,21.4428,21.4663,21.4349,21.4585,15600.0
2015-05-28 14:25:00,27.35,27.36,27.34,27.35,78900.0,21.4663,21.4742,21.4585,21.4663,78900.0
2015-05-28 14:30:00,27.35,27.36,27.34,27.35,431200.0,21.4663,21.4742,21.4585,21.4663,431200.0
2015-05-28 14:35:00,27.34,27.35,27.31,27.32,177400.0,21.4585,21.4663,21.4349,21.4428,177400.0
2015-05-28 14:40:00,27.33,27.33,27.31,27.33,130900.0,21.4506,21.4506,21.4349,21.4506,130900.0
2015-05-28 14:45:00,27.33,27.38,27.31,27.33,681000.0,21.4506,21.4899,21.4349,21.4506,681000.0
2015-05-28 14:50:00,27.33,27.34,27.32,27.34,34600.0,21.4506,21.4585,21.4428,21.4585,34600.0
2015-05-28 14:55:00,27.33,27.34,27.33,27.34,29700.0,21.4506,21.4585,21.4506,21.4585,29700.0
2015-05-28 15:00:00,27.34,27.34,27.33,27.34,10000.0,21.4585,21.4585,21.4506,21.4585,10000.0
2015-05-28 15:05:00,27.33,27.35,27.32,27.32,104500.0,21.4506,21.4663,21.4428,21.4428,104500.0
2015-05-28 15:10:00,27.33,27.33,27.32,27.33,6500.0,21.4506,21.4506,21.4428,21.4506,6500.0
2015-05-28 15:15:00,27.33,27.34,27.33,27.34,177200.0,21.4506,21.4585,21.4506,21.4585,177200.0
2015-05-28 15:20:00,27.34,27.34,27.32,27.33,42600.0,21.4585,21.4585,21.4428,21.4506,42600.0
2015-05-28 15:25:00,27.33,27.33,27.32,27.33,9100.0,21.4506,21.4506,21.4428,21.4506,9100.0
2015-05-28 15:30:00,27.33,27.37,27.32,27.35,1443000.0,21.4506,21.482,21.4428,21.4663,1443000.0
2015-05-28 15:35:00,27.35,27.35,27.33,27.35,81500.0,21.4663,21.4663,21.4506,21.4663,81500.0
2015-05-28 15:40:00,27.35,27.37,27.34,27.37,99200.0,21.4663,21.482,21.4585,21.482,99200.0
2015-05-28 15:45:00,27.37,27.38,27.36,27.36,119400.0,21.482,21.4899,21.4742,21.4742,119400.0
2015-05-28 15:50:00,27.37,27.41,27.36,27.41,109000.0,21.482,21.5134,21.4742,21.5134,109000.0
2015-05-28 15:55:00,27.41,27.43,27.4,27.43,316600.0,21.5134,21.5291,21.5056,21.5291,316600.0
2015-05-29 09:30:00,27.37,27.43,27.27,27.28,71000.0,21.482,21.5291,21.4035,21.4114,71000.0
2015-05-29 09:35:00,27.27,27.32,27.26,27.31,38000.0,21.4035,21.4428,21.3957,21.4349,38000.0
2015-05-29 09:40:00,27.31,27.34,27.29,27.31,66100.0,21.4349,21.4585,21.4192,21.4349,66100.0
2015-05-29 09:45:00,27.31,27.32,27.28,27.29,26200.0,21.4349,21.4428,21.4114,21.4192,26200.0
2015-05-29 09:50:00,27.3,27.33,27.28,27.3,60200.0,21.4271,21.4506,21.4114,21.4271,60200.0
2015-05-29 09:55:00,27.3,27.36,27.3,27.35,104000.0,21.4271,21.4742,21.4271,21.4663,104000.0
2015-05-29 10:00:00,27.35,27.37,27.33,27.36,23700.0,21.4663,21.482,21.4506,21.4742,23700.0
2015-05-29 10:05:00,27.35,27.36,27.33,27.34,31100.0,21.4663,21.4742,21.4506,21.4585,31100.0
2015-05-29 10:10:00,27.34,27.35,27.32,27.33,25100.0,21.4585,21.4663,21.4428,21.4506,25100.0
2015-05-29 10:15:00,27.33,27.34,27.33,27.34,17000.0,21.4506,21.4585,21.4506,21.4585,17000.0
2015-05-29 10:20:00,27.34,27.35,27.33,27.33,42400.0,21.4585,21.4663,21.4506,21.4506,42400.0
2015-05-29 10:25:00,27.33,27.36,27.32,27.33,102100.0,21.4506,21.4742,21.4428,21.4506,102100.0
2015-05-29 10:30:00,27.33,27.35,27.31,27.34,151900.0,21.4506,21.4663,21.4349,21.4585,151900.0
2015-05-29 10:35:00,27.34,27.34,27.28,27.29,51000.0,21.4585,21.4585,21.4114,21.4192,51000.0
2015-05-29 10:40:00,27.29,27.29,27.23,27.24,52900.0,21.4192,21.4192,21.3721,21.38,52900.0
2015-05-29 10:45:00,27.23,27.26,27.23,27.24,271900.0,21.3721,21.3957,21.3721,21.38,271900.0
2015-05-29 10:50:00,27.23,27.3,27.21,27.27,1087100.0,21.3721,21.4271,21.3564,21.4035,1087100.0
2015-05-29 10:55:00,27.26,27.28,27.25,27.26,34400.0,21.3957,21.4114,21.3878,21.3957,34400.0
2015-05-29 11:00:00,27.26,27.29,27.26,27.28,243700.0,21.3957,21.4192,21.3957,21.4114,243700.0
2015-05-29 11:05:00,27.28,27.29,27.26,27.29,46500.0,21.4114,21.4192,21.3957,21.4192,46500.0
2015-05-29 11:10:00,27.28,27.3,27.28,27.28,146900.0,21.4114,21.4271,21.4114,21.4114,146900.0
2015-05-29 11:15:00,27.28,27.3,27.28,27.3,46700.0,21.4114,21.4271,21.4114,21.4271,46700.0
2015-05-29 11:20:00,27.29,27.3,27.25,27.26,176800.0,21.4192,21.4271,21.3878,21.3957,176800.0
2015-05-29 11:25:00,27.25,27.26,27.23,27.25,120900.0,21.3878,21.3957,21.3721,21.3878,120900.0
2015-05-29 11:30:00,27.26,27.28,27.24,27.27,529300.0,21.3957,21.4114,21.38,21.4035,529300.0
2015-05-29 11:35:00,27.26,27.3,27.25,27.26,1338800.0,21.3957,21.4271,21.3878,21.3957,1338800.0
2015-05-29 11:40:00,27.27,27.3,27.26,27.3,111200.0,21.4035,21.4271,21.3957,21.4271,111200.0
2015-05-29 11:45:00,27.29,27.31,27.29,27.3,287700.0,21.4192,21.4349,21.4192,21.4271,287700.0
2015-05-29 11:50:00,27.3,27.31,27.28,27.3,62700.0,21.4271,21.4349,21.4114,21.4271,62700.0
2015-05-29 11:55:00,27.29,27.31,27.29,27.29,28500.0,21.4192,21.4349,21.4192,21.4192,28500.0
2015-05-29 12:00:00,27.3,27.32,27.29,27.29,48600.0,21.4271,21.4428,21.4192,21.4192,48600.0
2015-05-29 12:05:00,27.3,27.3,27.28,27.29,21100.0,21.4271,21.4271,21.4114,21.4192,21100.0
2015-05-29 12:10:00,27.3,27.31,27.28,27.28,35300.0,21.4271,21.4349,21.4114,21.4114,35300.0
2015-05-29 12:15:00,27.28,27.29,27.27,27.29,27900.0,21.4114,21.4192,21.4035,21.4192,27900.0
2015-05-29 12:20:00,27.29,27.3,27.27,27.29,96000.0,21.4192,21.4271,21.4035,21.4192,96000.0
2015-05-29 12:25:00,27.28,27.31,27.28,27.31,18400.0,21.4114,21.4349,21.4114,21.4349,18400.0
2015-05-29 12:30:00,27.31,27.31,27.3,27.3,68400.0,21.4349,21.4349,21.4271,21.4271,68400.0
2015-05-29 12:35:00,27.3,27.31,27.29,27.31,17900.0,21.4271,21.4349,21.4192,21.4349,17900.0
2015-05-29 12:40:00,27.31,27.31,27.28,27.29,59800.0,21.4349,21.4349,21.4114,21.4192,59800.0
2015-05-29 12:45:00,27.3,27.31,27.29,27.3,6100.0,21.4271,21.4349,21.4192,21.4271,6100.0
2015-05-29 12:50:00,27.3,27.3,27.27,27.3,87000.0,21.4271,21.4271,21.4035,21.4271,87000.0
2015-05-29 12:55:00,27.3,27.3,27.27,27.29,52600.0,21.4271,21.4271,21.4035,21.4192,52600.0
2015-05-29 13:00:00,27.29,27.29,27.28,27.29,28200.0,21.4192,21.4192,21.4114,21.4192,28200.0
2015-05-29 13:05:00,27.29,27.3,27.27,27.3,48800.0,21.4192,21.4271,21.4035,21.4271,48800.0
2015-05-29 13:10:00,27.3,27.31,27.29,27.3,15500.0,21.4271,21.4349,21.4192,21.4271,15500.0
2015-05-29 13:15:00,27.3,27.31,27.29,27.31,31100.0,21.4271,21.4349,21.4192,21.4349,31100.0
2015-05-29 13:20:00,27.3,27.32,27.3,27.31,28200.0,21.4271,21.4428,21.4271,21.4349,28200.0
2015-05-29 13:25:00,27.3,27.31,27.3,27.3,48300.0,21.4271,21.4349,21.4271,21.4271,48300.0
2015-05-29 13:30:00,27.31,27.31,27.29,27.3,8300.0,21.4349,21.4349,21.4192,21.4271,8300.0
2015-05-29 13:35:00,27.3,27.3,27.27,27.29,48900.0,21.4271,21.4271,21.4035,21.4192,48900.0
2015-05-29 13:40:00,27.28,27.3,27.28,27.3,9200.0,21.4114,21.4271,21.4114,21.4271,9200.0
2015-05-29 13:45:00,27.3,27.3,27.28,27.28,15000.0,21.4271,21.4271,21.4114,21.4114,15000.0
2015-05-29 13:50:00,27.29,27.29,27.28,27.29,21700.0,21.4192,21.4192,21.4114,21.4192,21700.0
2015-05-29 13:55:00,27.29,27.3,27.27,27.3,74000.0,21.4192,21.4271,21.4035,21.4271,74000.0
2015-05-29 14:00:00,27.29,27.3,27.28,27.29,32800.0,21.4192,21.4271,21.4114,21.4192,32800.0
2015-05-29 14:05:00,27.29,27.29,27.28,27.28,7300.0,21.4192,21.4192,21.4114,21.4114,7300.0
2015-05-29 14:10:00,27.28,27.3,27.28,27.29,37100.0,21.4114,21.4271,21.4114,21.4192,37100.0
2015-05-29 14:15:00,27.29,27.29,27.25,27.25,40800.0,21.4192,21.4192,21.3878,21.3878,40800.0
2015-05-29 14:20:00,27.25,27.26,27.25,27.25,76700.0,21.3878,21.3957,21.3878,21.3878,76700.0
2015-05-29 14:25:00,27.26,27.26,27.24,27.24,56000.0,21.3957,21.3957,21.38,21.38,56000.0
2015-05-29 14:30:00,27.24,27.25,27.23,27.24,86300.0,21.38,21.3878,21.3721,21.38,86300.0
2015-05-29 14:35:00,27.24,27.26,27.24,27.25,48400.0,21.38,21.3957,21.38,21.3878,48400.0
2015-05-29 14:40:00,27.25,27.28,27.24,27.27,85900.0,21.3878,21.4114,21.38,21.4035,85900.0
2015-05-29 14:45:00,27.26,27.27,27.24,27.24,89300.0,21.3957,21.4035,21.38,21.38,89300.0
2015-05-29 14:50:00,27.24,27.27,27.24,27.27,21000.0,21.38,21.4035,21.38,21.4035,21000.0
2015-05-29 14:55:00,27.26,27.28,27.26,27.28,74100.0,21.3957,21.4114,21.3957,21.4114,74100.0
2015-05-29 15:00:00,27.27,27.28,27.26,27.26,32200.0,21.4035,21.4114,21.3957,21.3957,32200.0
2015-05-29 15:05:00,27.27,27.3,27.26,27.28,69700.0,21.4035,21.4271,21.3957,21.4114,69700.0
2015-05-29 15:10:00,27.29,27.31,27.28,27.3,77700.0,21.4192,21.4349,21.4114,21.4271,77700.0
2015-05-29 15:15:00,27.29,27.3,27.28,27.28,38500.0,21.4192,21.4271,21.4114,21.4114,38500.0
2015-05-29 15:20:00,27.29,27.3,27.28,27.3,74500.0,21.4192,21.4271,21.4114,21.4271,74500.0
2015-05-29 15:25:00,27.3,27.31,27.29,27.31,191500.0,21.4271,21.4349,21.4192,21.4349,191500.0
2015-05-29 15:30:00,27.31,27.33,27.3,27.32,131000.0,21.4349,21.4506,21.4271,21.4428,131000.0
2015-05-29 15:35:00,27.32,27.33,27.31,27.33,102400.0,21.4428,21.4506,21.4349,21.4506,102400.0
2015-05-29 15:40:00,27.33,27.34,27.32,27.33,132500.0,21.4506,21.4585,21.4428,21.4506,132500.0
2015-05-29 15:45:00,27.34,27.34,27.31,27.32,297500.0,21.4585,21.4585,21.4349,21.4428,297500.0
2015-05-29 15:50:00,27.33,27.33,27.31,27.32,250700.0,21.4506,21.4506,21.4349,21.4428,250700.0
2015-05-29 15:55:00,27.31,27.36,27.31,27.33,1063200.0,21.4349,21.4742,21.4349,21.4506,1063200.0
2015-06-01 09:30:00,27.43,27.49,27.41,27.42,131091.0,21.5291,21.5762,21.5134,21.5213,131091.0
2015-06-01 09:35:00,27.42,27.47,27.35,27.36,246049.0,21.5213,21.5605,21.4663,21.4742,246049.0
2015-06-01 09:40:00,27.35,27.39,27.35,27.37,122368.0,21.4663,21.4977,21.4663,21.482,122368.0
2015-06-01 09:45:00,27.37,27.38,27.34,27.36,146371.0,21.482,21.4899,21.4585,21.4742,146371.0
2015-06-01 09:50:00,27.36,27.4,27.36,27.38,65464.0,21.4742,21.5056,21.4742,21.4899,65464.0
2015-06-01 09:55:00,27.37,27.41,27.36,27.39,40191.0,21.482,21.5134,21.4742,21.4977,40191.0
2015-06-01 10:00:00,27.39,27.44,27.39,27.44,35818.0,21.4977,21.537,21.4977,21.537,35818.0
2015-06-01 10:05:00,27.44,27.44,27.37,27.38,68644.0,21.537,21.537,21.482,21.4899,68644.0
2015-06-01 10:10:00,27.38,27.38,27.34,27.35,86458.0,21.4899,21.4899,21.4585,21.4663,86458.0
2015-06-01 10:15:00,27.35,27.36,27.3,27.31,46355.0,21.4663,21.4742,21.4271,21.4349,46355.0
2015-06-01 10:20:00,27.3,27.35,27.3,27.33,51167.0,21.4271,21.4663,21.4271,21.4506,51167.0
2015-06-01 10:25:00,27.32,27.39,27.32,27.39,72723.0,21.4428,21.4977,21.4428,21.4977,72723.0
2015-06-01 10:30:00,27.39,27.39,27.36,27.39,136924.0,21.4977,21.4977,21.4742,21.4977,136924.0
2015-06-01 10:35:00,27.39,27.42,27.38,27.4,105287.0,21.4977,21.5213,21.4899,21.5056,105287.0
2015-06-01 10:40:00,27.4,27.42,27.38,27.39,82773.0,21.5056,21.5213,21.4899,21.4977,82773.0
2015-06-01 10:45:00,27.38,27.41,27.38,27.4,39482.0,21.4899,21.5134,21.4899,21.5056,39482.0
2015-06-01 10:50:00,27.4,27.41,27.39,27.39,30965.0,21.5056,21.5134,21.4977,21.4977,30965.0
2015-06-01 10:55:00,27.39,27.44,27.38,27.42,49865.0,21.4977,21.537,21.4899,21.5213,49865.0
2015-06-01 11:00:00,27.43,27.48,27.42,27.48,31476.0,21.5291,21.5683,21.5213,21.5683,31476.0
2015-06-01 11:05:00,27.47,27.5,27.43,27.43,134801.0,21.5605,21.584,21.5291,21.5291,134801.0
2015-06-01 11:10:00,27.44,27.46,27.44,27.45,42843.0,21.537,21.5526,21.537,21.5448,42843.0
2015-06-01 11:15:00,27.45,27.46,27.43,27.44,37061.0,21.5448,21.5526,21.5291,21.537,37061.0
2015-06-01 11:20:00,27.44,27.48,27.44,27.46,23340.0,21.537,21.5683,21.537,21.5526,23340.0
2015-06-01 11:25:00,27.46,27.46,27.42,27.42,26214.0,21.5526,21.5526,21.5213,21.5213,26214.0
2015-06-01 11:30:00,27.43,27.45,27.42,27.43,25352.0,21.5291,21.5448,21.5213,21.5291,25352.0
2015-06-01 11:35:00,27.43,27.44,27.41,27.42,43351.0,21.5291,21.537,21.5134,21.5213,43351.0
2015-06-01 11:40:00,27.41,27.41,27.38,27.39,27584.0,21.5134,21.5134,21.4899,21.4977,27584.0
2015-06-01 11:45:00,27.38,27.39,27.38,27.39,26794.0,21.4899,21.4977,21.4899,21.4977,26794.0
2015-06-01 11:50:00,27.38,27.4,27.38,27.4,23067.0,21.4899,21.5056,21.4899,21.5056,23067.0
2015-06-01 11:55:00,27.39,27.4,27.38,27.39,16897.0,21.4977,21.5056,21.4899,21.4977,16897.0
2015-06-01 12:00:00,27.38,27.4,27.38,27.4,11521.0,21.4899,21.5056,21.4899,21.5056,11521.0
2015-06-01 12:05:00,27.39,27.41,27.39,27.41,24252.0,21.4977,21.5134,21.4977,21.5134,24252.0
2015-06-01 12:10:00,27.41,27.41,27.4,27.41,3419.0,21.5134,21.5134,21.5056,21.5134,3419.0
2015-06-01 12:15:00,27.41,27.43,27.39,27.42,44189.0,21.5134,21.5291,21.4977,21.5213,44189.0
2015-06-01 12:20:00,27.42,27.43,27.39,27.4,51654.0,21.5213,21.5291,21.4977,21.5056,51654.0
2015-06-01 12:25:00,27.4,27.44,27.39,27.44,17556.0,21.5056,21.537,21.4977,21.537,17556.0
2015-06-01 12:30:00,27.44,27.46,27.44,27.45,14801.0,21.537,21.5526,21.537,21.5448,14801.0
2015-06-01 12:35:00,27.45,27.46,27.45,27.46,11065.0,21.5448,21.5526,21.5448,21.5526,11065.0
2015-06-01 12:40:00,27.46,27.46,27.44,27.44,12415.0,21.5526,21.5526,21.537,21.537,12415.0
2015-06-01 12:45:00,27.44,27.45,27.43,27.43,13626.0,21.537,21.5448,21.5291,21.5291,13626.0
2015-06-01 12:50:00,27.43,27.44,27.4,27.4,52776.0,21.5291,21.537,21.5056,21.5056,52776.0
2015-06-01 12:55:00,27.41,27.42,27.39,27.42,32414.0,21.5134,21.5213,21.4977,21.5213,32414.0
2015-06-01 13:00:00,27.42,27.42,27.39,27.39,13491.0,21.5213,21.5213,21.4977,21.4977,13491.0
2015-06-01 13:05:00,27.39,27.4,27.39,27.39,5970.0,21.4977,21.5056,21.4977,21.4977,5970.0
2015-06-01 13:10:00,27.39,27.41,27.39,27.4,17371.0,21.4977,21.5134,21.4977,21.5056,17371.0
2015-06-01 13:15:00,27.39,27.4,27.38,27.38,27642.0,21.4977,21.5056,21.4899,21.4899,27642.0
2015-06-01 13:20:00,27.39,27.41,27.39,27.41,21644.0,21.4977,21.5134,21.4977,21.5134,21644.0
2015-06-01 13:25:00,27.4,27.4,27.38,27.39,9514.0,21.5056,21.5056,21.4899,21.4977,9514.0
2015-06-01 13:30:00,27.4,27.41,27.39,27.39,27381.0,21.5056,21.5134,21.4977,21.4977,27381.0
2015-06-01 13:35:00,27.39,27.39,27.38,27.38,11960.0,21.4977,21.4977,21.4899,21.4899,11960.0
2015-06-01 13:40:00,27.39,27.4,27.38,27.39,38508.0,21.4977,21.5056,21.4899,21.4977,38508.0
2015-06-01 13:45:00,27.39,27.41,27.39,27.39,18891.0,21.4977,21.5134,21.4977,21.4977,18891.0
2015-06-01 13:50:00,27.39,27.4,27.38,27.39,7346.0,21.4977,21.5056,21.4899,21.4977,7346.0
2015-06-01 13:55:00,27.39,27.41,27.39,27.41,23850.0,21.4977,21.5134,21.4977,21.5134,23850.0
2015-06-01 14:00:00,27.4,27.4,27.38,27.38,10231.0,21.5056,21.5056,21.4899,21.4899,10231.0
2015-06-01 14:05:00,27.39,27.4,27.38,27.39,34021.0,21.4977,21.5056,21.4899,21.4977,34021.0
2015-06-01 14:10:00,27.39,27.4,27.39,27.39,4098.0,21.4977,21.5056,21.4977,21.4977,4098.0
2015-06-01 14:15:00,27.39,27.41,27.39,27.41,57216.0,21.4977,21.5134,21.4977,21.5134,57216.0
2015-06-01 14:20:00,27.41,27.42,27.4,27.42,32974.0,21.5134,21.5213,21.5056,21.5213,32974.0
2015-06-01 14:25:00,27.41,27.42,27.41,27.41,10596.0,21.5134,21.5213,21.5134,21.5134,10596.0
2015-06-01 14:30:00,27.41,27.42,27.41,27.41,21998.0,21.5134,21.5213,21.5134,21.5134,21998.0
2015-06-01 14:35:00,27.4,27.41,27.39,27.39,9772.0,21.5056,21.5134,21.4977,21.4977,9772.0
2015-06-01 14:40:00,27.39,27.41,27.39,27.39,26628.0,21.4977,21.5134,21.4977,21.4977,26628.0
2015-06-01 14:45:00,27.39,27.4,27.39,27.39,28900.0,21.4977,21.5056,21.4977,21.4977,28900.0
2015-06-01 14:50:00,27.39,27.4,27.38,27.39,21749.0,21.4977,21.5056,21.4899,21.4977,21749.0
2015-06-01 14:55:00,27.39,27.4,27.39,27.39,4839.0,21.4977,21.5056,21.4977,21.4977,4839.0
2015-06-01 15:00:00,27.39,27.4,27.38,27.39,29255.0,21.4977,21.5056,21.4899,21.4977,29255.0
2015-06-01 15:05:00,27.39,27.4,27.39,27.4,5069.0,21.4977,21.5056,21.4977,21.5056,5069.0
2015-06-01 15:10:00,27.39,27.4,27.38,27.38,33989.0,21.4977,21.5056,21.4899,21.4899,33989.0
2015-06-01 15:15:00,27.39,27.39,27.38,27.38,27795.0,21.4977,21.4977,21.4899,21.4899,27795.0
2015-06-01 15:20:00,27.38,27.39,27.38,27.39,35718.0,21.4899,21.4977,21.4899,21.4977,35718.0
2015-06-01 15:25:00,27.38,27.39,27.35,27.35,161339.0,21.4899,21.4977,21.4663,21.4663,161339.0
2015-06-01 15:30:00,27.35,27.36,27.32,27.33,107179.0,21.4663,21.4742,21.4428,21.4506,107179.0
2015-06-01 15:35:00,27.34,27.36,27.33,27.34,72332.0,21.4585,21.4742,21.4506,21.4585,72332.0
2015-06-01 15:40:00,27.34,27.35,27.31,27.34,141325.0,21.4585,21.4663,21.4349,21.4585,141325.0
2015-06-01 15:45:00,27.33,27.36,27.32,27.36,162497.0,21.4506,21.4742,21.4428,21.4742,162497.0
2015-06-01 15:50:00,27.35,27.35,27.31,27.32,144730.0,21.4663,21.4663,21.4349,21.4428,144730.0
2015-06-01 15:55:00,27.33,27.36,27.31,27.35,562336.0,21.4506,21.4742,21.4349,21.4663,562336.0
2015-06-02 09:30:00,27.24,27.37,27.24,27.31,83345.0,21.38,21.482,21.38,21.4349,83345.0
2015-06-02 09:35:00,27.31,27.35,27.3,27.33,139824.0,21.4349,21.4663,21.4271,21.4506,139824.0
2015-06-02 09:40:00,27.33,27.35,27.3,27.34,88106.0,21.4506,21.4663,21.4271,21.4585,88106.0
2015-06-02 09:45:00,27.34,27.34,27.3,27.33,140992.0,21.4585,21.4585,21.4271,21.4506,140992.0
2015-06-02 09:50:00,27.31,27.32,27.3,27.3,44210.0,21.4349,21.4428,21.4271,21.4271,44210.0
2015-06-02 09:55:00,27.3,27.34,27.3,27.33,125792.0,21.4271,21.4585,21.4271,21.4506,125792.0
2015-06-02 10:00:00,27.32,27.37,27.3,27.36,171493.0,21.4428,21.482,21.4271,21.4742,171493.0
2015-06-02 10:05:00,27.36,27.39,27.36,27.38,60578.0,21.4742,21.4977,21.4742,21.4899,60578.0
2015-06-02 10:10:00,27.38,27.39,27.36,27.37,34035.0,21.4899,21.4977,21.4742,21.482,34035.0
2015-06-02 10:15:00,27.37,27.38,27.34,27.35,69460.0,21.482,21.4899,21.4585,21.4663,69460.0
2015-06-02 10:20:00,27.34,27.35,27.32,27.33,92037.0,21.4585,21.4663,21.4428,21.4506,92037.0
2015-06-02 10:25:00,27.33,27.36,27.3,27.35,253837.0,21.4506,21.4742,21.4271,21.4663,253837.0
2015-06-02 10:30:00,27.35,27.36,27.33,27.35,118248.0,21.4663,21.4742,21.4506,21.4663,118248.0
2015-06-02 10:35:00,27.35,27.36,27.34,27.34,113079.0,21.4663,21.4742,21.4585,21.4585,113079.0
2015-06-02 10:40:00,27.35,27.36,27.34,27.36,28747.0,21.4663,21.4742,21.4585,21.4742,28747.0
2015-06-02 10:45:00,27.36,27.39,27.36,27.39,48517.0,21.4742,21.4977,21.4742,21.4977,48517.0
2015-06-02 10:50:00,27.39,27.41,27.38,27.41,47321.0,21.4977,21.5134,21.4899,21.5134,47321.0
2015-06-02 10:55:00,27.4,27.43,27.39,27.39,57186.0,21.5056,21.5291,21.4977,21.4977,57186.0
2015-06-02 11:00:00,27.39,27.39,27.38,27.39,12284.0,21.4977,21.4977,21.4899,21.4977,12284.0
2015-06-02 11:05:00,27.37,27.4,27.36,27.4,27464.0,21.482,21.5056,21.4742,21.5056,27464.0
2015-06-02 11:10:00,27.39,27.4,27.38,27.39,19230.0,21.4977,21.5056,21.4899,21.4977,19230.0
2015-06-02 11:15:00,27.39,27.4,27.37,27.38,24254.0,21.4977,21.5056,21.482,21.4899,24254.0
2015-06-02 11:20:00,27.37,27.4,27.37,27.4,20506.0,21.482,21.5056,21.482,21.5056,20506.0
2015-06-02 11:25:00,27.39,27.4,27.38,27.39,8206.0,21.4977,21.5056,21.4899,21.4977,8206.0
2015-06-02 11:30:00,27.39,27.4,27.38,27.39,14364.0,21.4977,21.5056,21.4899,21.4977,14364.0
2015-06-02 11:35:00,27.4,27.4,27.38,27.38,13152.0,21.5056,21.5056,21.4899,21.4899,13152.0
2015-06-02 11:40:00,27.38,27.39,27.38,27.39,4741.0,21.4899,21.4977,21.4899,21.4977,4741.0
2015-06-02 11:45:00,27.38,27.39,27.37,27.38,16386.0,21.4899,21.4977,21.482,21.4899,16386.0
2015-06-02 11:50:00,27.38,27.38,27.37,27.38,16539.0,21.4899,21.4899,21.482,21.4899,16539.0
2015-06-02 11:55:00,27.37,27.38,27.35,27.35,11082.0,21.482,21.4899,21.4663,21.4663,11082.0
2015-06-02 12:00:00,27.35,27.39,27.35,27.39,24399.0,21.4663,21.4977,21.4663,21.4977,24399.0
2015-06-02 12:05:00,27.39,27.43,27.39,27.42,24398.0,21.4977,21.5291,21.4977,21.5213,24398.0
2015-06-02 12:10:00,27.42,27.43,27.42,27.43,5425.0,21.5213,21.5291,21.5213,21.5291,5425.0
2015-06-02 12:15:00,27.43,27.44,27.42,27.44,54411.0,21.5291,21.537,21.5213,21.537,54411.0
2015-06-02 12:20:00,27.44,27.46,27.43,27.46,27103.0,21.537,21.5526,21.5291,21.5526,27103.0
2015-06-02 12:25:00,27.45,27.46,27.45,27.46,5200.0,21.5448,21.5526,21.5448,21.5526,5200.0
2015-06-02 12:30:00,27.45,27.48,27.45,27.48,20914.0,21.5448,21.5683,21.5448,21.5683,20914.0
2015-06-02 12:35:00,27.48,27.49,27.47,27.48,9032.0,21.5683,21.5762,21.5605,21.5683,9032.0
2015-06-02 12:40:00,27.48,27.49,27.48,27.48,22803.0,21.5683,21.5762,21.5683,21.5683,22803.0
2015-06-02 12:45:00,27.48,27.49,27.48,27.48,6097.0,21.5683,21.5762,21.5683,21.5683,6097.0
2015-06-02 12:50:00,27.48,27.5,27.48,27.5,23085.0,21.5683,21.584,21.5683,21.584,23085.0
2015-06-02 12:55:00,27.49,27.5,27.48,27.49,34077.0,21.5762,21.584,21.5683,21.5762,34077.0
2015-06-02 13:00:00,27.49,27.5,27.48,27.5,18245.0,21.5762,21.584,21.5683,21.584,18245.0
2015-06-02 13:05:00,27.5,27.5,27.48,27.48,17103.0,21.584,21.584,21.5683,21.5683,17103.0
2015-06-02 13:10:00,27.49,27.52,27.48,27.52,40875.0,21.5762,21.5997,21.5683,21.5997,40875.0
2015-06-02 13:15:00,27.51,27.52,27.51,27.52,24333.0,21.5919,21.5997,21.5919,21.5997,24333.0
2015-06-02 13:20:00,27.51,27.52,27.5,27.51,18661.0,21.5919,21.5997,21.584,21.5919,18661.0
2015-06-02 13:25:00,27.51,27.51,27.48,27.48,35854.0,21.5919,21.5919,21.5683,21.5683,35854.0
2015-06-02 13:30:00,27.48,27.49,27.47,27.47,21775.0,21.5683,21.5762,21.5605,21.5605,21775.0
2015-06-02 13:35:00,27.47,27.48,27.45,27.45,45330.0,21.5605,21.5683,21.5448,21.5448,45330.0
2015-06-02 13:40:00,27.45,27.47,27.45,27.46,20524.0,21.5448,21.5605,21.5448,21.5526,20524.0
2015-06-02 13:45:00,27.46,27.46,27.45,27.46,12781.0,21.5526,21.5526,21.5448,21.5526,12781.0
2015-06-02 13:50:00,27.45,27.47,27.45,27.45,98622.0,21.5448,21.5605,21.5448,21.5448,98622.0
2015-06-02 13:55:00,27.45,27.46,27.44,27.44,114964.0,21.5448,21.5526,21.537,21.537,114964.0
2015-06-02 14:00:00,27.45,27.45,27.44,27.45,21517.0,21.5448,21.5448,21.537,21.5448,21517.0
2015-06-02 14:05:00,27.44,27.45,27.42,27.43,70504.0,21.537,21.5448,21.5213,21.5291,70504.0
2015-06-02 14:10:00,27.43,27.43,27.4,27.4,52175.0,21.5291,21.5291,21.5056,21.5056,52175.0
2015-06-02 14:15:00,27.4,27.41,27.39,27.41,42089.0,21.5056,21.5134,21.4977,21.5134,42089.0
2015-06-02 14:20:00,27.4,27.41,27.39,27.39,24183.0,21.5056,21.5134,21.4977,21.4977,24183.0
2015-06-02 14:25:00,27.39,27.4,27.38,27.38,18316.0,21.4977,21.5056,21.4899,21.4899,18316.0
2015-06-02 14:30:00,27.38,27.4,27.38,27.39,76378.0,21.4899,21.5056,21.4899,21.4977,76378.0
2015-06-02 14:35:00,27.39,27.39,27.38,27.39,29500.0,21.4977,21.4977,21.4899,21.4977,29500.0
2015-06-02 14:40:00,27.38,27.39,27.37,27.39,39712.0,21.4899,21.4977,21.482,21.4977,39712.0
2015-06-02 14:45:00,27.39,27.39,27.37,27.38,18142.0,21.4977,21.4977,21.482,21.4899,18142.0
2015-06-02 14:50:00,27.37,27.38,27.36,27.36,15800.0,21.482,21.4899,21.4742,21.4742,15800.0
2015-06-02 14:55:00,27.36,27.38,27.36,27.38,18886.0,21.4742,21.4899,21.4742,21.4899,18886.0
2015-06-02 15:00:00,27.38,27.38,27.35,27.36,30982.0,21.4899,21.4899,21.4663,21.4742,30982.0
2015-06-02 15:05:00,27.36,27.36,27.32,27.34,44667.0,21.4742,21.4742,21.4428,21.4585,44667.0
2015-06-02 15:10:00,27.34,27.35,27.33,27.33,40454.0,21.4585,21.4663,21.4506,21.4506,40454.0
2015-06-02 15:15:00,27.33,27.36,27.33,27.35,70128.0,21.4506,21.4742,21.4506,21.4663,70128.0
2015-06-02 15:20:00,27.35,27.38,27.34,27.36,101713.0,21.4663,21.4899,21.4585,21.4742,101713.0
2015-06-02 15:25:00,27.37,27.37,27.35,27.36,20153.0,21.482,21.482,21.4663,21.4742,20153.0
2015-06-02 15:30:00,27.37,27.38,27.35,27.38,59220.0,21.482,21.4899,21.4663,21.4899,59220.0
2015-06-02 15:35:00,27.38,27.4,27.37,27.39,64177.0,21.4899,21.5056,21.482,21.4977,64177.0
2015-06-02 15:40:00,27.39,27.39,27.37,27.39,41807.0,21.4977,21.4977,21.482,21.4977,41807.0
2015-06-02 15:45:00,27.39,27.39,27.37,27.39,89460.0,21.4977,21.4977,21.482,21.4977,89460.0
2015-06-02 15:50:00,27.38,27.39,27.37,27.38,86081.0,21.4899,21.4977,21.482,21.4899,86081.0
2015-06-02 15:55:00,27.38,27.4,27.37,27.38,208909.0,21.4899,21.5056,21.482,21.4899,208909.0
2015-06-03 09:30:00,27.48,27.52,27.36,27.38,49650.0,21.5683,21.5997,21.4742,21.4899,49650.0
2015-06-03 09:35:00,27.38,27.41,27.36,27.39,44152.0,21.4899,21.5134,21.4742,21.4977,44152.0
2015-06-03 09:40:00,27.4,27.44,27.38,27.38,14774.0,21.5056,21.537,21.4899,21.4899,14774.0
2015-06-03 09:45:00,27.39,27.41,27.38,27.39,17379.0,21.4977,21.5134,21.4899,21.4977,17379.0
2015-06-03 09:50:00,27.39,27.39,27.35,27.38,23400.0,21.4977,21.4977,21.4663,21.4899,23400.0
2015-06-03 09:55:00,27.38,27.39,27.36,27.39,18962.0,21.4899,21.4977,21.4742,21.4977,18962.0
2015-06-03 10:00:00,27.38,27.43,27.35,27.42,56901.0,21.4899,21.5291,21.4663,21.5213,56901.0
2015-06-03 10:05:00,27.42,27.43,27.39,27.42,23097.0,21.5213,21.5291,21.4977,21.5213,23097.0
2015-06-03 10:10:00,27.42,27.48,27.41,27.48,25571.0,21.5213,21.5683,21.5134,21.5683,25571.0
2015-06-03 10:15:00,27.48,27.5,27.47,27.48,10962.0,21.5683,21.584,21.5605,21.5683,10962.0
2015-06-03 10:20:00,27.48,27.51,27.47,27.49,21106.0,21.5683,21.5919,21.5605,21.5762,21106.0
2015-06-03 10:25:00,27.5,27.52,27.49,27.51,50202.0,21.584,21.5997,21.5762,21.5919,50202.0
2015-06-03 10:30:00,27.51,27.52,27.5,27.52,8799.0,21.5919,21.5997,21.584,21.5997,8799.0
2015-06-03 10:35:00,27.51,27.52,27.48,27.49,11296.0,21.5919,21.5997,21.5683,21.5762,11296.0
2015-06-03 10:40:00,27.48,27.49,27.45,27.45,20570.0,21.5683,21.5762,21.5448,21.5448,20570.0
2015-06-03 10:45:00,27.45,27.46,27.45,27.46,9447.0,21.5448,21.5526,21.5448,21.5526,9447.0
2015-06-03 10:50:00,27.45,27.46,27.43,27.45,56138.0,21.5448,21.5526,21.5291,21.5448,56138.0
2015-06-03 10:55:00,27.44,27.48,27.44,27.48,14116.0,21.537,21.5683,21.537,21.5683,14116.0
2015-06-03 11:00:00,27.48,27.5,27.47,27.49,24808.0,21.5683,21.584,21.5605,21.5762,24808.0
2015-06-03 11:05:00,27.49,27.5,27.48,27.5,27608.0,21.5762,21.584,21.5683,21.584,27608.0
2015-06-03 11:10:00,27.49,27.5,27.49,27.49,3820.0,21.5762,21.584,21.5762,21.5762,3820.0
2015-06-03 11:15:00,27.5,27.53,27.49,27.53,17994.0,21.584,21.6076,21.5762,21.6076,17994.0
2015-06-03 11:20:00,27.53,27.53,27.5,27.52,25839.0,21.6076,21.6076,21.584,21.5997,25839.0
2015-06-03 11:25:00,27.51,27.52,27.5,27.51,38078.0,21.5919,21.5997,21.584,21.5919,38078.0
2015-06-03 11:30:00,27.52,27.53,27.51,27.53,26024.0,21.5997,21.6076,21.5919,21.6076,26024.0
2015-06-03 11:35:00,27.52,27.53,27.51,27.53,26615.0,21.5997,21.6076,21.5919,21.6076,26615.0
2015-06-03 11:40:00,27.52,27.53,27.5,27.51,51518.0,21.5997,21.6076,21.584,21.5919,51518.0
2015-06-03 11:45:00,27.51,27.52,27.5,27.51,28098.0,21.5919,21.5997,21.584,21.5919,28098.0
2015-06-03 11:50:00,27.5,27.51,27.47,27.49,38483.0,21.584,21.5919,21.5605,21.5762,38483.0
2015-06-03 11:55:00,27.48,27.49,27.48,27.49,11131.0,21.5683,21.5762,21.5683,21.5762,11131.0
2015-06-03 12:00:00,27.49,27.49,27.48,27.49,5661.0,21.5762,21.5762,21.5683,21.5762,5661.0
2015-06-03 12:05:00,27.48,27.49,27.48,27.48,42720.0,21.5683,21.5762,21.5683,21.5683,42720.0
2015-06-03 12:10:00,27.48,27.49,27.47,27.48,19287.0,21.5683,21.5762,21.5605,21.5683,19287.0
2015-06-03 12:15:00,27.48,27.49,27.47,27.48,22663.0,21.5683,21.5762,21.5605,21.5683,22663.0
2015-06-03 12:20:00,27.48,27.48,27.44,27.45,39747.0,21.5683,21.5683,21.537,21.5448,39747.0
2015-06-03 12:25:00,27.46,27.47,27.44,27.46,36494.0,21.5526,21.5605,21.537,21.5526,36494.0
2015-06-03 12:30:00,27.46,27.46,27.43,27.44,54703.0,21.5526,21.5526,21.5291,21.537,54703.0
2015-06-03 12:35:00,27.44,27.46,27.43,27.46,38875.0,21.537,21.5526,21.5291,21.5526,38875.0
2015-06-03 12:40:00,27.46,27.46,27.45,27.46,14800.0,21.5526,21.5526,21.5448,21.5526,14800.0
2015-06-03 12:45:00,27.46,27.48,27.45,27.48,25153.0,21.5526,21.5683,21.5448,21.5683,25153.0
2015-06-03 12:50:00,27.48,27.49,27.47,27.49,35401.0,21.5683,21.5762,21.5605,21.5762,35401.0
2015-06-03 12:55:00,27.49,27.5,27.47,27.5,19331.0,21.5762,21.584,21.5605,21.584,19331.0
2015-06-03 13:00:00,27.5,27.5,27.49,27.49,8262.0,21.584,21.584,21.5762,21.5762,8262.0
2015-06-03 13:05:00,27.48,27.49,27.48,27.49,14368.0,21.5683,21.5762,21.5683,21.5762,14368.0
2015-06-03 13:10:00,27.49,27.5,27.48,27.5,12777.0,21.5762,21.584,21.5683,21.584,12777.0
2015-06-03 13:15:00,27.5,27.5,27.48,27.49,9137.0,21.584,21.584,21.5683,21.5762,9137.0
2015-06-03 13:20:00,27.49,27.49,27.47,27.48,37605.0,21.5762,21.5762,21.5605,21.5683,37605.0
2015-06-03 13:25:00,27.49,27.49,27.48,27.48,5833.0,21.5762,21.5762,21.5683,21.5683,5833.0
2015-06-03 13:30:00,27.48,27.49,27.47,27.48,74606.0,21.5683,21.5762,21.5605,21.5683,74606.0
2015-06-03 13:35:00,27.49,27.5,27.48,27.49,24346.0,21.5762,21.584,21.5683,21.5762,24346.0
2015-06-03 13:40:00,27.49,27.5,27.48,27.49,17156.0,21.5762,21.584,21.5683,21.5762,17156.0
2015-06-03 13:45:00,27.48,27.49,27.47,27.49,28897.0,21.5683,21.5762,21.5605,21.5762,28897.0
2015-06-03 13:50:00,27.49,27.49,27.48,27.48,12536.0,21.5762,21.5762,21.5683,21.5683,12536.0
2015-06-03 13:55:00,27.48,27.49,27.47,27.48,28588.0,21.5683,21.5762,21.5605,21.5683,28588.0
2015-06-03 14:00:00,27.48,27.49,27.47,27.49,16254.0,21.5683,21.5762,21.5605,21.5762,16254.0
2015-06-03 14:05:00,27.49,27.5,27.48,27.49,20393.0,21.5762,21.584,21.5683,21.5762,20393.0
2015-06-03 14:10:00,27.49,27.52,27.48,27.51,89935.0,21.5762,21.5997,21.5683,21.5919,89935.0
2015-06-03 14:15:00,27.52,27.52,27.5,27.51,24665.0,21.5997,21.5997,21.584,21.5919,24665.0
2015-06-03 14:20:00,27.51,27.53,27.5,27.53,28306.0,21.5919,21.6076,21.584,21.6076,28306.0
2015-06-03 14:25:00,27.53,27.55,27.52,27.55,44139.0,21.6076,21.6233,21.5997,21.6233,44139.0
2015-06-03 14:30:00,27.55,27.55,27.54,27.54,14263.0,21.6233,21.6233,21.6154,21.6154,14263.0
2015-06-03 14:35:00,27.54,27.55,27.53,27.54,26405.0,21.6154,21.6233,21.6076,21.6154,26405.0
2015-06-03 14:40:00,27.54,27.56,27.54,27.56,15715.0,21.6154,21.6311,21.6154,21.6311,15715.0
2015-06-03 14:45:00,27.56,27.56,27.55,27.56,4905.0,21.6311,21.6311,21.6233,21.6311,4905.0
2015-06-03 14:50:00,27.56,27.56,27.54,27.55,45477.0,21.6311,21.6311,21.6154,21.6233,45477.0
2015-06-03 14:55:00,27.55,27.56,27.54,27.55,63345.0,21.6233,21.6311,21.6154,21.6233,63345.0
2015-06-03 15:00:00,27.55,27.57,27.55,27.55,47375.0,21.6233,21.639,21.6233,21.6233,47375.0
2015-06-03 15:05:00,27.56,27.57,27.55,27.56,9542.0,21.6311,21.639,21.6233,21.6311,9542.0
2015-06-03 15:10:00,27.57,27.59,27.56,27.59,48156.0,21.639,21.6547,21.6311,21.6547,48156.0
2015-06-03 15:15:00,27.59,27.59,27.54,27.54,33667.0,21.6547,21.6547,21.6154,21.6154,33667.0
2015-06-03 15:20:00,27.54,27.55,27.52,27.53,18574.0,21.6154,21.6233,21.5997,21.6076,18574.0
2015-06-03 15:25:00,27.53,27.55,27.52,27.53,28540.0,21.6076,21.6233,21.5997,21.6076,28540.0
2015-06-03 15:30:00,27.52,27.55,27.52,27.55,29432.0,21.5997,21.6233,21.5997,21.6233,29432.0
2015-06-03 15:35:00,27.55,27.55,27.54,27.55,11686.0,21.6233,21.6233,21.6154,21.6233,11686.0
2015-06-03 15:40:00,27.55,27.55,27.52,27.53,39051.0,21.6233,21.6233,21.5997,21.6076,39051.0
2015-06-03 15:45:00,27.52,27.53,27.51,27.53,70645.0,21.5997,21.6076,21.5919,21.6076,70645.0
2015-06-03 15:50:00,27.53,27.54,27.52,27.54,62499.0,21.6076,21.6154,21.5997,21.6154,62499.0
2015-06-03 15:55:00,27.54,27.59,27.53,27.58,519272.0,21.6154,21.6547,21.6076,21.6468,519272.0
2015-06-04 09:30:00,27.44,27.53,27.43,27.48,59940.0,21.537,21.6076,21.5291,21.5683,59940.0
2015-06-04 09:35:00,27.47,27.52,27.43,27.49,60110.0,21.5605,21.5997,21.5291,21.5762,60110.0
2015-06-04 09:40:00,27.48,27.5,27.46,27.46,62229.0,21.5683,21.584,21.5526,21.5526,62229.0
2015-06-04 09:45:00,27.45,27.46,27.43,27.45,46577.0,21.5448,21.5526,21.5291,21.5448,46577.0
2015-06-04 09:50:00,27.45,27.49,27.42,27.47,35708.0,21.5448,21.5762,21.5213,21.5605,35708.0
2015-06-04 09:55:00,27.48,27.49,27.45,27.48,34177.0,21.5683,21.5762,21.5448,21.5683,34177.0
2015-06-04 10:00:00,27.47,27.49,27.46,27.49,28877.0,21.5605,21.5762,21.5526,21.5762,28877.0
2015-06-04 10:05:00,27.49,27.49,27.46,27.47,72250.0,21.5762,21.5762,21.5526,21.5605,72250.0
2015-06-04 10:10:00,27.47,27.49,27.46,27.46,48230.0,21.5605,21.5762,21.5526,21.5526,48230.0
2015-06-04 10:15:00,27.47,27.48,27.46,27.48,22740.0,21.5605,21.5683,21.5526,21.5683,22740.0
2015-06-04 10:20:00,27.47,27.48,27.45,27.46,37249.0,21.5605,21.5683,21.5448,21.5526,37249.0
2015-06-04 10:25:00,27.45,27.45,27.43,27.43,31809.0,21.5448,21.5448,21.5291,21.5291,31809.0
2015-06-04 10:30:00,27.43,27.43,27.37,27.39,16319.0,21.5291,21.5291,21.482,21.4977,16319.0
2015-06-04 10:35:00,27.39,27.39,27.36,27.37,23128.0,21.4977,21.4977,21.4742,21.482,23128.0
2015-06-04 10:40:00,27.36,27.4,27.36,27.39,33462.0,21.4742,21.5056,21.4742,21.4977,33462.0
2015-06-04 10:45:00,27.39,27.39,27.36,27.38,17205.0,21.4977,21.4977,21.4742,21.4899,17205.0
2015-06-04 10:50:00,27.39,27.39,27.35,27.38,21557.0,21.4977,21.4977,21.4663,21.4899,21557.0
2015-06-04 10:55:00,27.37,27.38,27.34,27.34,17905.0,21.482,21.4899,21.4585,21.4585,17905.0
2015-06-04 11:00:00,27.34,27.35,27.31,27.32,15258.0,21.4585,21.4663,21.4349,21.4428,15258.0
2015-06-04 11:05:00,27.32,27.32,27.28,27.31,82834.0,21.4428,21.4428,21.4114,21.4349,82834.0
2015-06-04 11:10:00,27.31,27.36,27.31,27.36,17106.0,21.4349,21.4742,21.4349,21.4742,17106.0
2015-06-04 11:15:00,27.36,27.36,27.31,27.32,6550.0,21.4742,21.4742,21.4349,21.4428,6550.0
2015-06-04 11:20:00,27.32,27.33,27.3,27.32,15092.0,21.4428,21.4506,21.4271,21.4428,15092.0
2015-06-04 11:25:00,27.31,27.34,27.3,27.31,33531.0,21.4349,21.4585,21.4271,21.4349,33531.0
2015-06-04 11:30:00,27.31,27.35,27.28,27.35,127500.0,21.4349,21.4663,21.4114,21.4663,127500.0
2015-06-04 11:35:00,27.3,27.31,27.28,27.3,88152.0,21.4271,21.4349,21.4114,21.4271,88152.0
2015-06-04 11:40:00,27.3,27.32,27.29,27.3,51064.0,21.4271,21.4428,21.4192,21.4271,51064.0
2015-06-04 11:45:00,27.3,27.31,27.29,27.3,32868.0,21.4271,21.4349,21.4192,21.4271,32868.0
2015-06-04 11:50:00,27.3,27.33,27.3,27.32,12626.0,21.4271,21.4506,21.4271,21.4428,12626.0
2015-06-04 11:55:00,27.32,27.33,27.29,27.32,41152.0,21.4428,21.4506,21.4192,21.4428,41152.0
2015-06-04 12:00:00,27.31,27.31,27.28,27.29,36216.0,21.4349,21.4349,21.4114,21.4192,36216.0
2015-06-04 12:05:00,27.3,27.32,27.29,27.31,11794.0,21.4271,21.4428,21.4192,21.4349,11794.0
2015-06-04 12:10:00,27.31,27.32,27.3,27.32,7855.0,21.4349,21.4428,21.4271,21.4428,7855.0
2015-06-04 12:15:00,27.32,27.32,27.29,27.29,34219.0,21.4428,21.4428,21.4192,21.4192,34219.0
2015-06-04 12:20:00,27.29,27.3,27.28,27.29,263505.0,21.4192,21.4271,21.4114,21.4192,263505.0
2015-06-04 12:25:00,27.29,27.33,27.29,27.33,86117.0,21.4192,21.4506,21.4192,21.4506,86117.0
2015-06-04 12:30:00,27.32,27.35,27.31,27.35,14745.0,21.4428,21.4663,21.4349,21.4663,14745.0
2015-06-04 12:35:00,27.35,27.35,27.31,27.31,21547.0,21.4663,21.4663,21.4349,21.4349,21547.0
2015-06-04 12:40:00,27.32,27.32,27.29,27.3,16294.0,21.4428,21.4428,21.4192,21.4271,16294.0
2015-06-04 12:45:00,27.3,27.33,27.29,27.31,175988.0,21.4271,21.4506,21.4192,21.4349,175988.0
2015-06-04 12:50:00,27.31,27.32,27.28,27.3,167981.0,21.4349,21.4428,21.4114,21.4271,167981.0
2015-06-04 12:55:00,27.3,27.3,27.26,27.26,82114.0,21.4271,21.4271,21.3957,21.3957,82114.0
2015-06-04 13:00:00,27.25,27.26,27.24,27.25,41407.0,21.3878,21.3957,21.38,21.3878,41407.0
2015-06-04 13:05:00,27.25,27.26,27.22,27.24,41360.0,21.3878,21.3957,21.3643,21.38,41360.0
2015-06-04 13:10:00,27.23,27.27,27.23,27.26,33212.0,21.3721,21.4035,21.3721,21.3957,33212.0
2015-06-04 13:15:00,27.26,27.28,27.24,27.26,85489.0,21.3957,21.4114,21.38,21.3957,85489.0
2015-06-04 13:20:00,27.26,27.3,27.25,27.27,556702.0,21.3957,21.4271,21.3878,21.4035,556702.0
2015-06-04 13:25:00,27.27,27.27,27.26,27.26,29673.0,21.4035,21.4035,21.3957,21.3957,29673.0
2015-06-04 13:30:00,27.26,27.27,27.25,27.27,41077.0,21.3957,21.4035,21.3878,21.4035,41077.0
2015-06-04 13:35:00,27.27,27.28,27.25,27.26,103673.0,21.4035,21.4114,21.3878,21.3957,103673.0
2015-06-04 13:40:00,27.26,27.27,27.25,27.25,50117.0,21.3957,21.4035,21.3878,21.3878,50117.0
2015-06-04 13:45:00,27.25,27.26,27.25,27.26,47944.0,21.3878,21.3957,21.3878,21.3957,47944.0
2015-06-04 13:50:00,27.25,27.29,27.25,27.29,26643.0,21.3878,21.4192,21.3878,21.4192,26643.0
2015-06-04 13:55:00,27.28,27.29,27.28,27.28,6300.0,21.4114,21.4192,21.4114,21.4114,6300.0
2015-06-04 14:00:00,27.28,27.29,27.26,27.27,42990.0,21.4114,21.4192,21.3957,21.4035,42990.0
2015-06-04 14:05:00,27.27,27.28,27.26,27.27,15780.0,21.4035,21.4114,21.3957,21.4035,15780.0
2015-06-04 14:10:00,27.28,27.3,27.26,27.3,28775.0,21.4114,21.4271,21.3957,21.4271,28775.0
2015-06-04 14:15:00,27.3,27.3,27.28,27.28,8849.0,21.4271,21.4271,21.4114,21.4114,8849.0
2015-06-04 14:20:00,27.29,27.3,27.28,27.29,14443.0,21.4192,21.4271,21.4114,21.4192,14443.0
2015-06-04 14:25:00,27.29,27.3,27.27,27.28,20550.0,21.4192,21.4271,21.4035,21.4114,20550.0
2015-06-04 14:30:00,27.28,27.29,27.26,27.28,30693.0,21.4114,21.4192,21.3957,21.4114,30693.0
2015-06-04 14:35:00,27.28,27.29,27.27,27.28,42310.0,21.4114,21.4192,21.4035,21.4114,42310.0
2015-06-04 14:40:00,27.29,27.31,27.27,27.29,22711.0,21.4192,21.4349,21.4035,21.4192,22711.0
2015-06-04 14:45:00,27.3,27.3,27.28,27.28,13046.0,21.4271,21.4271,21.4114,21.4114,13046.0
2015-06-04 14:50:00,27.29,27.3,27.28,27.28,15541.0,21.4192,21.4271,21.4114,21.4114,15541.0
2015-06-04 14:55:00,27.28,27.31,27.28,27.3,14828.0,21.4114,21.4349,21.4114,21.4271,14828.0
2015-06-04 15:00:00,27.29,27.31,27.29,27.3,9826.0,21.4192,21.4349,21.4192,21.4271,9826.0
2015-06-04 15:05:00,27.3,27.31,27.28,27.29,24952.0,21.4271,21.4349,21.4114,21.4192,24952.0
2015-06-04 15:10:00,27.28,27.3,27.27,27.3,39497.0,21.4114,21.4271,21.4035,21.4271,39497.0
2015-06-04 15:15:00,27.29,27.29,27.26,27.27,61334.0,21.4192,21.4192,21.3957,21.4035,61334.0
2015-06-04 15:20:00,27.27,27.28,27.26,27.27,18950.0,21.4035,21.4114,21.3957,21.4035,18950.0
2015-06-04 15:25:00,27.26,27.28,27.25,27.27,58449.0,21.3957,21.4114,21.3878,21.4035,58449.0
2015-06-04 15:30:00,27.27,27.28,27.25,27.27,106406.0,21.4035,21.4114,21.3878,21.4035,106406.0
2015-06-04 15:35:00,27.27,27.27,27.25,27.26,31737.0,21.4035,21.4035,21.3878,21.3957,31737.0
2015-06-04 15:40:00,27.26,27.3,27.25,27.25,576276.0,21.3957,21.4271,21.3878,21.3878,576276.0
2015-06-04 15:45:00,27.25,27.26,27.25,27.25,46360.0,21.3878,21.3957,21.3878,21.3878,46360.0
2015-06-04 15:50:00,27.25,27.26,27.25,27.25,98865.0,21.3878,21.3957,21.3878,21.3878,98865.0
2015-06-04 15:55:00,27.26,27.27,27.25,27.27,200881.0,21.3957,21.4035,21.3878,21.4035,200881.0
2015-06-05 09:30:00,27.38,27.45,27.27,27.27,91947.0,21.4899,21.5448,21.4035,21.4035,91947.0
2015-06-05 09:35:00,27.27,27.34,27.21,27.23,263698.0,21.4035,21.4585,21.3564,21.3721,263698.0
2015-06-05 09:40:00,27.22,27.23,27.18,27.21,64898.0,21.3643,21.3721,21.3329,21.3564,64898.0
2015-06-05 09:45:00,27.22,27.25,27.2,27.22,62905.0,21.3643,21.3878,21.3486,21.3643,62905.0
2015-06-05 09:50:00,27.22,27.28,27.22,27.27,44918.0,21.3643,21.4114,21.3643,21.4035,44918.0
2015-06-05 09:55:00,27.26,27.29,27.24,27.29,24774.0,21.3957,21.4192,21.38,21.4192,24774.0
2015-06-05 10:00:00,27.29,27.35,27.28,27.33,75910.0,21.4192,21.4663,21.4114,21.4506,75910.0
2015-06-05 10:05:00,27.32,27.33,27.28,27.29,128581.0,21.4428,21.4506,21.4114,21.4192,128581.0
2015-06-05 10:10:00,27.29,27.3,27.26,27.26,61908.0,21.4192,21.4271,21.3957,21.3957,61908.0
2015-06-05 10:15:00,27.27,27.3,27.27,27.29,45314.0,21.4035,21.4271,21.4035,21.4192,45314.0
2015-06-05 10:20:00,27.3,27.33,27.29,27.33,25767.0,21.4271,21.4506,21.4192,21.4506,25767.0
2015-06-05 10:25:00,27.33,27.33,27.32,27.32,26239.0,21.4506,21.4506,21.4428,21.4428,26239.0
2015-06-05 10:30:00,27.33,27.37,27.33,27.37,32551.0,21.4506,21.482,21.4506,21.482,32551.0
2015-06-05 10:35:00,27.38,27.4,27.38,27.39,49783.0,21.4899,21.5056,21.4899,21.4977,49783.0
2015-06-05 10:40:00,27.39,27.4,27.36,27.36,39711.0,21.4977,21.5056,21.4742,21.4742,39711.0
2015-06-05 10:45:00,27.37,27.38,27.35,27.36,108985.0,21.482,21.4899,21.4663,21.4742,108985.0
2015-06-05 10:50:00,27.36,27.37,27.3,27.3,64532.0,21.4742,21.482,21.4271,21.4271,64532.0
2015-06-05 10:55:00,27.31,27.34,27.3,27.34,23108.0,21.4349,21.4585,21.4271,21.4585,23108.0
2015-06-05 11:00:00,27.34,27.35,27.33,27.34,41333.0,21.4585,21.4663,21.4506,21.4585,41333.0
2015-06-05 11:05:00,27.34,27.34,27.3,27.3,40083.0,21.4585,21.4585,21.4271,21.4271,40083.0
2015-06-05 11:10:00,27.31,27.33,27.3,27.33,105169.0,21.4349,21.4506,21.4271,21.4506,105169.0
2015-06-05 11:15:00,27.32,27.35,27.31,27.34,138798.0,21.4428,21.4663,21.4349,21.4585,138798.0
2015-06-05 11:20:00,27.34,27.36,27.34,27.34,26732.0,21.4585,21.4742,21.4585,21.4585,26732.0
2015-06-05 11:25:00,27.34,27.36,27.33,27.36,66360.0,21.4585,21.4742,21.4506,21.4742,66360.0
2015-06-05 11:30:00,27.35,27.36,27.32,27.33,34759.0,21.4663,21.4742,21.4428,21.4506,34759.0
2015-06-05 11:35:00,27.33,27.35,27.31,27.31,42217.0,21.4506,21.4663,21.4349,21.4349,42217.0
2015-06-05 11:40:00,27.31,27.32,27.28,27.29,269434.0,21.4349,21.4428,21.4114,21.4192,269434.0
2015-06-05 11:45:00,27.29,27.3,27.27,27.3,41485.0,21.4192,21.4271,21.4035,21.4271,41485.0
2015-06-05 11:50:00,27.3,27.31,27.29,27.31,18086.0,21.4271,21.4349,21.4192,21.4349,18086.0
2015-06-05 11:55:00,27.31,27.31,27.28,27.29,125129.0,21.4349,21.4349,21.4114,21.4192,125129.0
2015-06-05 12:00:00,27.29,27.3,27.27,27.29,36139.0,21.4192,21.4271,21.4035,21.4192,36139.0
2015-06-05 12:05:00,27.29,27.3,27.28,27.3,74567.0,21.4192,21.4271,21.4114,21.4271,74567.0
2015-06-05 12:10:00,27.29,27.31,27.29,27.29,260105.0,21.4192,21.4349,21.4192,21.4192,260105.0
2015-06-05 12:15:00,27.29,27.3,27.29,27.3,9000.0,21.4192,21.4271,21.4192,21.4271,9000.0
2015-06-05 12:20:00,27.3,27.31,27.29,27.3,84767.0,21.4271,21.4349,21.4192,21.4271,84767.0
2015-06-05 12:25:00,27.29,27.3,27.27,27.28,42066.0,21.4192,21.4271,21.4035,21.4114,42066.0
2015-06-05 12:30:00,27.27,27.3,27.27,27.29,110994.0,21.4035,21.4271,21.4035,21.4192,110994.0
2015-06-05 12:35:00,27.29,27.3,27.27,27.29,80689.0,21.4192,21.4271,21.4035,21.4192,80689.0
2015-06-05 12:40:00,27.28,27.32,27.28,27.3,51133.0,21.4114,21.4428,21.4114,21.4271,51133.0
2015-06-05 12:45:00,27.3,27.31,27.29,27.29,15469.0,21.4271,21.4349,21.4192,21.4192,15469.0
2015-06-05 12:50:00,27.3,27.32,27.3,27.32,27311.0,21.4271,21.4428,21.4271,21.4428,27311.0
2015-06-05 12:55:00,27.31,27.32,27.3,27.31,27822.0,21.4349,21.4428,21.4271,21.4349,27822.0
2015-06-05 13:00:00,27.32,27.32,27.3,27.3,9044.0,21.4428,21.4428,21.4271,21.4271,9044.0
2015-06-05 13:05:00,27.3,27.32,27.3,27.3,25395.0,21.4271,21.4428,21.4271,21.4271,25395.0
2015-06-05 13:10:00,27.3,27.3,27.29,27.29,7800.0,21.4271,21.4271,21.4192,21.4192,7800.0
2015-06-05 13:15:00,27.29,27.31,27.29,27.3,23884.0,21.4192,21.4349,21.4192,21.4271,23884.0
2015-06-05 13:20:00,27.31,27.31,27.3,27.3,4906.0,21.4349,21.4349,21.4271,21.4271,4906.0
2015-06-05 13:25:00,27.31,27.31,27.29,27.31,83047.0,21.4349,21.4349,21.4192,21.4349,83047.0
2015-06-05 13:30:00,27.31,27.32,27.29,27.3,30239.0,21.4349,21.4428,21.4192,21.4271,30239.0
2015-06-05 13:35:00,27.3,27.3,27.28,27.28,22841.0,21.4271,21.4271,21.4114,21.4114,22841.0
2015-06-05 13:40:00,27.28,27.29,27.28,27.28,11930.0,21.4114,21.4192,21.4114,21.4114,11930.0
2015-06-05 13:45:00,27.28,27.29,27.28,27.28,51927.0,21.4114,21.4192,21.4114,21.4114,51927.0
2015-06-05 13:50:00,27.28,27.29,27.28,27.29,18595.0,21.4114,21.4192,21.4114,21.4192,18595.0
2015-06-05 13:55:00,27.29,27.3,27.27,27.27,577639.0,21.4192,21.4271,21.4035,21.4035,577639.0
2015-06-05 14:00:00,27.27,27.3,27.26,27.29,92056.0,21.4035,21.4271,21.3957,21.4192,92056.0
2015-06-05 14:05:00,27.3,27.3,27.28,27.29,48796.0,21.4271,21.4271,21.4114,21.4192,48796.0
2015-06-05 14:10:00,27.29,27.29,27.27,27.28,64381.0,21.4192,21.4192,21.4035,21.4114,64381.0
2015-06-05 14:15:00,27.28,27.32,27.27,27.32,210861.0,21.4114,21.4428,21.4035,21.4428,210861.0
2015-06-05 14:20:00,27.31,27.31,27.29,27.29,48540.0,21.4349,21.4349,21.4192,21.4192,48540.0
2015-06-05 14:25:00,27.29,27.3,27.28,27.28,22222.0,21.4192,21.4271,21.4114,21.4114,22222.0
2015-06-05 14:30:00,27.29,27.29,27.28,27.28,31210.0,21.4192,21.4192,21.4114,21.4114,31210.0
2015-06-05 14:35:00,27.28,27.31,27.28,27.3,78607.0,21.4114,21.4349,21.4114,21.4271,78607.0
2015-06-05 14:40:00,27.3,27.31,27.29,27.3,69987.0,21.4271,21.4349,21.4192,21.4271,69987.0
2015-06-05 14:45:00,27.3,27.3,27.28,27.28,28420.0,21.4271,21.4271,21.4114,21.4114,28420.0
2015-06-05 14:50:00,27.28,27.33,27.28,27.32,34330.0,21.4114,21.4506,21.4114,21.4428,34330.0
2015-06-05 14:55:00,27.32,27.33,27.29,27.3,29975.0,21.4428,21.4506,21.4192,21.4271,29975.0
2015-06-05 15:00:00,27.3,27.32,27.29,27.3,41706.0,21.4271,21.4428,21.4192,21.4271,41706.0
2015-06-05 15:05:00,27.3,27.31,27.29,27.29,80091.0,21.4271,21.4349,21.4192,21.4192,80091.0
2015-06-05 15:10:00,27.29,27.3,27.29,27.29,27788.0,21.4192,21.4271,21.4192,21.4192,27788.0
2015-06-05 15:15:00,27.3,27.3,27.28,27.29,43257.0,21.4271,21.4271,21.4114,21.4192,43257.0
2015-06-05 15:20:00,27.3,27.3,27.28,27.28,55955.0,21.4271,21.4271,21.4114,21.4114,55955.0
2015-06-05 15:25:00,27.28,27.29,27.27,27.28,156123.0,21.4114,21.4192,21.4035,21.4114,156123.0
2015-06-05 15:30:00,27.27,27.3,27.27,27.3,562455.0,21.4035,21.4271,21.4035,21.4271,562455.0
2015-06-05 15:35:00,27.3,27.3,27.27,27.28,173292.0,21.4271,21.4271,21.4035,21.4114,173292.0
2015-06-05 15:40:00,27.28,27.3,27.28,27.3,188638.0,21.4114,21.4271,21.4114,21.4271,188638.0
2015-06-05 15:45:00,27.3,27.3,27.29,27.29,224771.0,21.4271,21.4271,21.4192,21.4192,224771.0
2015-06-05 15:50:00,27.3,27.31,27.27,27.3,281629.0,21.4271,21.4349,21.4035,21.4271,281629.0
2015-06-05 15:55:00,27.3,27.31,27.3,27.3,155347.0,21.4271,21.4349,21.4271,21.4271,155347.0
2015-06-08 09:30:00,27.26,27.31,27.23,27.3,83412.0,21.3957,21.4349,21.3721,21.4271,83412.0
2015-06-08 09:35:00,27.3,27.33,27.28,27.31,61933.0,21.4271,21.4506,21.4114,21.4349,61933.0
2015-06-08 09:40:00,27.32,27.37,27.29,27.3,97537.0,21.4428,21.482,21.4192,21.4271,97537.0
2015-06-08 09:45:00,27.3,27.33,27.29,27.31,45047.0,21.4271,21.4506,21.4192,21.4349,45047.0
2015-06-08 09:50:00,27.3,27.33,27.28,27.3,117398.0,21.4271,21.4506,21.4114,21.4271,117398.0
2015-06-08 09:55:00,27.3,27.31,27.28,27.28,37412.0,21.4271,21.4349,21.4114,21.4114,37412.0
2015-06-08 10:00:00,27.29,27.3,27.26,27.3,99711.0,21.4192,21.4271,21.3957,21.4271,99711.0
2015-06-08 10:05:00,27.3,27.31,27.29,27.29,1019384.0,21.4271,21.4349,21.4192,21.4192,1019384.0
2015-06-08 10:10:00,27.29,27.3,27.24,27.28,466566.0,21.4192,21.4271,21.38,21.4114,466566.0
2015-06-08 10:15:00,27.27,27.29,27.26,27.27,111801.0,21.4035,21.4192,21.3957,21.4035,111801.0
2015-06-08 10:20:00,27.28,27.28,27.26,27.27,34932.0,21.4114,21.4114,21.3957,21.4035,34932.0
2015-06-08 10:25:00,27.27,27.28,27.25,27.26,30083.0,21.4035,21.4114,21.3878,21.3957,30083.0
2015-06-08 10:30:00,27.25,27.26,27.22,27.25,28965.0,21.3878,21.3957,21.3643,21.3878,28965.0
2015-06-08 10:35:00,27.24,27.25,27.22,27.22,113236.0,21.38,21.3878,21.3643,21.3643,113236.0
2015-06-08 10:40:00,27.23,27.25,27.22,27.22,52060.0,21.3721,21.3878,21.3643,21.3643,52060.0
2015-06-08 10:45:00,27.22,27.22,27.2,27.21,89365.0,21.3643,21.3643,21.3486,21.3564,89365.0
2015-06-08 10:50:00,27.21,27.22,27.21,27.21,18693.0,21.3564,21.3643,21.3564,21.3564,18693.0
2015-06-08 10:55:00,27.21,27.22,27.2,27.21,28714.0,21.3564,21.3643,21.3486,21.3564,28714.0
2015-06-08 11:00:00,27.21,27.23,27.2,27.2,40835.0,21.3564,21.3721,21.3486,21.3486,40835.0
2015-06-08 11:05:00,27.2,27.22,27.19,27.21,35488.0,21.3486,21.3643,21.3407,21.3564,35488.0
2015-06-08 11:10:00,27.2,27.21,27.19,27.2,36967.0,21.3486,21.3564,21.3407,21.3486,36967.0
2015-06-08 11:15:00,27.2,27.21,27.19,27.2,35653.0,21.3486,21.3564,21.3407,21.3486,35653.0
2015-06-08 11:20:00,27.21,27.22,27.19,27.19,19015.0,21.3564,21.3643,21.3407,21.3407,19015.0
2015-06-08 11:25:00,27.2,27.21,27.19,27.2,20712.0,21.3486,21.3564,21.3407,21.3486,20712.0
2015-06-08 11:30:00,27.19,27.21,27.18,27.19,41712.0,21.3407,21.3564,21.3329,21.3407,41712.0
2015-06-08 11:35:00,27.19,27.21,27.19,27.19,72296.0,21.3407,21.3564,21.3407,21.3407,72296.0
2015-06-08 11:40:00,27.19,27.22,27.19,27.21,48113.0,21.3407,21.3643,21.3407,21.3564,48113.0
2015-06-08 11:45:00,27.21,27.21,27.2,27.21,28923.0,21.3564,21.3564,21.3486,21.3564,28923.0
2015-06-08 11:50:00,27.2,27.21,27.2,27.2,15118.0,21.3486,21.3564,21.3486,21.3486,15118.0
2015-06-08 11:55:00,27.2,27.21,27.2,27.21,6400.0,21.3486,21.3564,21.3486,21.3564,6400.0
2015-06-08 12:00:00,27.21,27.23,27.2,27.21,17057.0,21.3564,21.3721,21.3486,21.3564,17057.0
2015-06-08 12:05:00,27.22,27.22,27.21,27.22,5200.0,21.3643,21.3643,21.3564,21.3643,5200.0
2015-06-08 12:10:00,27.21,27.22,27.21,27.21,8039.0,21.3564,21.3643,21.3564,21.3564,8039.0
2015-06-08 12:15:00,27.21,27.22,27.21,27.21,105762.0,21.3564,21.3643,21.3564,21.3564,105762.0
2015-06-08 12:20:00,27.21,27.22,27.2,27.22,19846.0,21.3564,21.3643,21.3486,21.3643,19846.0
2015-06-08 12:25:00,27.21,27.22,27.2,27.21,14640.0,21.3564,21.3643,21.3486,21.3564,14640.0
2015-06-08 12:30:00,27.2,27.22,27.2,27.21,17624.0,21.3486,21.3643,21.3486,21.3564,17624.0
2015-06-08 12:35:00,27.21,27.21,27.2,27.21,21589.0,21.3564,21.3564,21.3486,21.3564,21589.0
2015-06-08 12:40:00,27.21,27.21,27.19,27.2,23334.0,21.3564,21.3564,21.3407,21.3486,23334.0
2015-06-08 12:45:00,27.2,27.2,27.19,27.19,8300.0,21.3486,21.3486,21.3407,21.3407,8300.0
2015-06-08 12:50:00,27.18,27.19,27.18,27.19,11400.0,21.3329,21.3407,21.3329,21.3407,11400.0
2015-06-08 12:55:00,27.18,27.2,27.16,27.17,137749.0,21.3329,21.3486,21.3172,21.325,137749.0
2015-06-08 13:00:00,27.17,27.19,27.16,27.18,14226.0,21.325,21.3407,21.3172,21.3329,14226.0
2015-06-08 13:05:00,27.17,27.17,27.16,27.17,11569.0,21.325,21.325,21.3172,21.325,11569.0
2015-06-08 13:10:00,27.17,27.18,27.16,27.17,3900.0,21.325,21.3329,21.3172,21.325,3900.0
2015-06-08 13:15:00,27.16,27.18,27.16,27.17,44221.0,21.3172,21.3329,21.3172,21.325,44221.0
2015-06-08 13:20:00,27.17,27.18,27.15,27.16,16568.0,21.325,21.3329,21.3093,21.3172,16568.0
2015-06-08 13:25:00,27.16,27.18,27.15,27.16,99027.0,21.3172,21.3329,21.3093,21.3172,99027.0
2015-06-08 13:30:00,27.16,27.17,27.14,27.16,21293.0,21.3172,21.325,21.3015,21.3172,21293.0
2015-06-08 13:35:00,27.15,27.17,27.14,27.16,76890.0,21.3093,21.325,21.3015,21.3172,76890.0
2015-06-08 13:40:00,27.15,27.16,27.15,27.16,3200.0,21.3093,21.3172,21.3093,21.3172,3200.0
2015-06-08 13:45:00,27.15,27.16,27.15,27.16,5545.0,21.3093,21.3172,21.3093,21.3172,5545.0
2015-06-08 13:50:00,27.16,27.17,27.13,27.16,92167.0,21.3172,21.325,21.2936,21.3172,92167.0
2015-06-08 13:55:00,27.16,27.17,27.15,27.16,11705.0,21.3172,21.325,21.3093,21.3172,11705.0
2015-06-08 14:00:00,27.15,27.18,27.14,27.17,44861.0,21.3093,21.3329,21.3015,21.325,44861.0
2015-06-08 14:05:00,27.16,27.17,27.14,27.14,18936.0,21.3172,21.325,21.3015,21.3015,18936.0
2015-06-08 14:10:00,27.14,27.16,27.14,27.16,18555.0,21.3015,21.3172,21.3015,21.3172,18555.0
2015-06-08 14:15:00,27.16,27.17,27.14,27.15,62985.0,21.3172,21.325,21.3015,21.3093,62985.0
2015-06-08 14:20:00,27.16,27.16,27.15,27.16,2630.0,21.3172,21.3172,21.3093,21.3172,2630.0
2015-06-08 14:25:00,27.16,27.18,27.15,27.18,16800.0,21.3172,21.3329,21.3093,21.3329,16800.0
2015-06-08 14:30:00,27.19,27.21,27.18,27.19,28280.0,21.3407,21.3564,21.3329,21.3407,28280.0
2015-06-08 14:35:00,27.2,27.2,27.19,27.2,11244.0,21.3486,21.3486,21.3407,21.3486,11244.0
2015-06-08 14:40:00,27.19,27.22,27.19,27.21,23920.0,21.3407,21.3643,21.3407,21.3564,23920.0
2015-06-08 14:45:00,27.21,27.21,27.2,27.21,7400.0,21.3564,21.3564,21.3486,21.3564,7400.0
2015-06-08 14:50:00,27.19,27.21,27.19,27.21,28776.0,21.3407,21.3564,21.3407,21.3564,28776.0
2015-06-08 14:55:00,27.2,27.21,27.18,27.19,48673.0,21.3486,21.3564,21.3329,21.3407,48673.0
2015-06-08 15:00:00,27.2,27.21,27.18,27.19,118768.0,21.3486,21.3564,21.3329,21.3407,118768.0
2015-06-08 15:05:00,27.19,27.2,27.19,27.19,34417.0,21.3407,21.3486,21.3407,21.3407,34417.0
2015-06-08 15:10:00,27.19,27.2,27.18,27.2,49128.0,21.3407,21.3486,21.3329,21.3486,49128.0
2015-06-08 15:15:00,27.2,27.2,27.17,27.18,35300.0,21.3486,21.3486,21.325,21.3329,35300.0
2015-06-08 15:20:00,27.18,27.19,27.15,27.15,147850.0,21.3329,21.3407,21.3093,21.3093,147850.0
2015-06-08 15:25:00,27.15,27.17,27.15,27.16,43827.0,21.3093,21.325,21.3093,21.3172,43827.0
2015-06-08 15:30:00,27.16,27.18,27.16,27.18,81107.0,21.3172,21.3329,21.3172,21.3329,81107.0
2015-06-08 15:35:00,27.18,27.19,27.15,27.15,172134.0,21.3329,21.3407,21.3093,21.3093,172134.0
2015-06-08 15:40:00,27.15,27.17,27.13,27.13,169362.0,21.3093,21.325,21.2936,21.2936,169362.0
2015-06-08 15:45:00,27.13,27.14,27.11,27.14,113442.0,21.2936,21.3015,21.2779,21.3015,113442.0
2015-06-08 15:50:00,27.13,27.14,27.13,27.13,222101.0,21.2936,21.3015,21.2936,21.2936,222101.0
2015-06-08 15:55:00,27.13,27.14,27.06,27.07,375276.0,21.2936,21.3015,21.2387,21.2465,375276.0
2015-06-09 09:30:00,27.03,27.07,27.01,27.04,54329.0,21.2152,21.2465,21.1995,21.223,54329.0
2015-06-09 09:35:00,27.04,27.05,26.97,27.0,112227.0,21.223,21.2308,21.1681,21.1916,112227.0
2015-06-09 09:40:00,26.99,27.0,26.9,26.9,73032.0,21.1838,21.1916,21.1131,21.1131,73032.0
2015-06-09 09:45:00,26.91,26.97,26.88,26.96,108514.0,21.121,21.1681,21.0974,21.1602,108514.0
2015-06-09 09:50:00,26.97,26.98,26.92,26.94,117899.0,21.1681,21.1759,21.1288,21.1445,117899.0
2015-06-09 09:55:00,26.93,26.97,26.92,26.94,48725.0,21.1367,21.1681,21.1288,21.1445,48725.0
2015-06-09 10:00:00,26.93,26.96,26.91,26.95,223555.0,21.1367,21.1602,21.121,21.1524,223555.0
2015-06-09 10:05:00,26.94,26.99,26.93,26.99,53065.0,21.1445,21.1838,21.1367,21.1838,53065.0
2015-06-09 10:10:00,26.99,26.99,26.96,26.96,50446.0,21.1838,21.1838,21.1602,21.1602,50446.0
2015-06-09 10:15:00,26.96,26.96,26.95,26.95,86804.0,21.1602,21.1602,21.1524,21.1524,86804.0
2015-06-09 10:20:00,26.95,26.95,26.92,26.93,69765.0,21.1524,21.1524,21.1288,21.1367,69765.0
2015-06-09 10:25:00,26.92,26.94,26.9,26.92,109733.0,21.1288,21.1445,21.1131,21.1288,109733.0
2015-06-09 10:30:00,26.91,26.92,26.9,26.91,64860.0,21.121,21.1288,21.1131,21.121,64860.0
2015-06-09 10:35:00,26.91,26.94,26.9,26.94,83895.0,21.121,21.1445,21.1131,21.1445,83895.0
2015-06-09 10:40:00,26.93,26.95,26.92,26.93,82010.0,21.1367,21.1524,21.1288,21.1367,82010.0
2015-06-09 10:45:00,26.94,26.94,26.89,26.91,85530.0,21.1445,21.1445,21.1053,21.121,85530.0
2015-06-09 10:50:00,26.91,26.93,26.9,26.92,67269.0,21.121,21.1367,21.1131,21.1288,67269.0
2015-06-09 10:55:00,26.93,26.94,26.91,26.94,71799.0,21.1367,21.1445,21.121,21.1445,71799.0
2015-06-09 11:00:00,26.94,26.95,26.93,26.93,16581.0,21.1445,21.1524,21.1367,21.1367,16581.0
2015-06-09 11:05:00,26.94,26.94,26.92,26.93,26160.0,21.1445,21.1445,21.1288,21.1367,26160.0
2015-06-09 11:10:00,26.94,26.94,26.93,26.94,34400.0,21.1445,21.1445,21.1367,21.1445,34400.0
2015-06-09 11:15:00,26.94,26.94,26.92,26.92,38856.0,21.1445,21.1445,21.1288,21.1288,38856.0
2015-06-09 11:20:00,26.92,26.93,26.9,26.9,23764.0,21.1288,21.1367,21.1131,21.1131,23764.0
2015-06-09 11:25:00,26.91,26.93,26.9,26.92,57074.0,21.121,21.1367,21.1131,21.1288,57074.0
2015-06-09 11:30:00,26.92,26.96,26.92,26.94,70736.0,21.1288,21.1602,21.1288,21.1445,70736.0
2015-06-09 11:35:00,26.95,26.95,26.94,26.95,14963.0,21.1524,21.1524,21.1445,21.1524,14963.0
2015-06-09 11:40:00,26.94,26.96,26.93,26.96,49178.0,21.1445,21.1602,21.1367,21.1602,49178.0
2015-06-09 11:45:00,26.96,26.96,26.94,26.95,39029.0,21.1602,21.1602,21.1445,21.1524,39029.0
2015-06-09 11:50:00,26.96,26.96,26.95,26.96,141438.0,21.1602,21.1602,21.1524,21.1602,141438.0
2015-06-09 11:55:00,26.95,26.96,26.93,26.95,87106.0,21.1524,21.1602,21.1367,21.1524,87106.0
2015-06-09 12:00:00,26.95,26.96,26.95,26.96,8248.0,21.1524,21.1602,21.1524,21.1602,8248.0
2015-06-09 12:05:00,26.96,26.96,26.95,26.95,4000.0,21.1602,21.1602,21.1524,21.1524,4000.0
2015-06-09 12:10:00,26.95,26.96,26.94,26.96,20967.0,21.1524,21.1602,21.1445,21.1602,20967.0
2015-06-09 12:15:00,26.96,26.96,26.94,26.95,15404.0,21.1602,21.1602,21.1445,21.1524,15404.0
2015-06-09 12:20:00,26.94,26.95,26.94,26.95,2839.0,21.1445,21.1524,21.1445,21.1524,2839.0
2015-06-09 12:25:00,26.95,26.96,26.94,26.96,34543.0,21.1524,21.1602,21.1445,21.1602,34543.0
2015-06-09 12:30:00,26.96,26.96,26.95,26.96,10254.0,21.1602,21.1602,21.1524,21.1602,10254.0
2015-06-09 12:35:00,26.96,26.97,26.95,26.97,18051.0,21.1602,21.1681,21.1524,21.1681,18051.0
2015-06-09 12:40:00,26.97,27.01,26.97,27.01,61239.0,21.1681,21.1995,21.1681,21.1995,61239.0
2015-06-09 12:45:00,27.0,27.01,26.98,27.01,42465.0,21.1916,21.1995,21.1759,21.1995,42465.0
2015-06-09 12:50:00,27.01,27.01,27.0,27.01,9901.0,21.1995,21.1995,21.1916,21.1995,9901.0
2015-06-09 12:55:00,27.01,27.01,27.0,27.0,13143.0,21.1995,21.1995,21.1916,21.1916,13143.0
2015-06-09 13:00:00,27.01,27.03,27.01,27.03,22433.0,21.1995,21.2152,21.1995,21.2152,22433.0
2015-06-09 13:05:00,27.02,27.03,26.99,26.99,55945.0,21.2073,21.2152,21.1838,21.1838,55945.0
2015-06-09 13:10:00,26.99,27.0,26.98,26.98,38276.0,21.1838,21.1916,21.1759,21.1759,38276.0
2015-06-09 13:15:00,26.99,26.99,26.98,26.99,9350.0,21.1838,21.1838,21.1759,21.1838,9350.0
2015-06-09 13:20:00,26.98,27.01,26.98,27.0,124592.0,21.1759,21.1995,21.1759,21.1916,124592.0
2015-06-09 13:25:00,27.0,27.0,26.99,27.0,4600.0,21.1916,21.1916,21.1838,21.1916,4600.0
2015-06-09 13:30:00,27.0,27.0,26.99,26.99,25387.0,21.1916,21.1916,21.1838,21.1838,25387.0
2015-06-09 13:35:00,27.0,27.0,26.98,26.98,55438.0,21.1916,21.1916,21.1759,21.1759,55438.0
2015-06-09 13:40:00,26.98,26.99,26.97,26.97,45112.0,21.1759,21.1838,21.1681,21.1681,45112.0
2015-06-09 13:45:00,26.98,27.0,26.96,26.96,149093.0,21.1759,21.1916,21.1602,21.1602,149093.0
2015-06-09 13:50:00,26.96,26.97,26.96,26.96,17030.0,21.1602,21.1681,21.1602,21.1602,17030.0
2015-06-09 13:55:00,26.96,26.98,26.96,26.97,86641.0,21.1602,21.1759,21.1602,21.1681,86641.0
2015-06-09 14:00:00,26.97,26.98,26.96,26.98,73934.0,21.1681,21.1759,21.1602,21.1759,73934.0
2015-06-09 14:05:00,26.97,26.98,26.97,26.98,5549.0,21.1681,21.1759,21.1681,21.1759,5549.0
2015-06-09 14:10:00,26.98,26.98,26.95,26.96,59121.0,21.1759,21.1759,21.1524,21.1602,59121.0
2015-06-09 14:15:00,26.96,26.96,26.95,26.96,11030.0,21.1602,21.1602,21.1524,21.1602,11030.0
2015-06-09 14:20:00,26.96,26.97,26.95,26.97,48748.0,21.1602,21.1681,21.1524,21.1681,48748.0
2015-06-09 14:25:00,26.97,26.98,26.96,26.98,29123.0,21.1681,21.1759,21.1602,21.1759,29123.0
2015-06-09 14:30:00,26.97,26.98,26.97,26.98,10600.0,21.1681,21.1759,21.1681,21.1759,10600.0
2015-06-09 14:35:00,26.98,27.01,26.97,27.01,59827.0,21.1759,21.1995,21.1681,21.1995,59827.0
2015-06-09 14:40:00,27.01,27.02,27.0,27.01,62164.0,21.1995,21.2073,21.1916,21.1995,62164.0
2015-06-09 14:45:00,27.01,27.02,27.0,27.01,46730.0,21.1995,21.2073,21.1916,21.1995,46730.0
2015-06-09 14:50:00,27.01,27.01,26.99,26.99,67564.0,21.1995,21.1995,21.1838,21.1838,67564.0
2015-06-09 14:55:00,26.99,27.0,26.99,27.0,21874.0,21.1838,21.1916,21.1838,21.1916,21874.0
2015-06-09 15:00:00,27.0,27.01,26.99,27.01,53798.0,21.1916,21.1995,21.1838,21.1995,53798.0
2015-06-09 15:05:00,27.01,27.01,26.97,27.0,144127.0,21.1995,21.1995,21.1681,21.1916,144127.0
2015-06-09 15:10:00,27.0,27.01,26.99,26.99,54350.0,21.1916,21.1995,21.1838,21.1838,54350.0
2015-06-09 15:15:00,27.0,27.0,26.99,27.0,8600.0,21.1916,21.1916,21.1838,21.1916,8600.0
2015-06-09 15:20:00,27.0,27.0,26.97,26.98,79224.0,21.1916,21.1916,21.1681,21.1759,79224.0
2015-06-09 15:25:00,26.97,26.97,26.94,26.95,38196.0,21.1681,21.1681,21.1445,21.1524,38196.0
2015-06-09 15:30:00,26.95,26.98,26.94,26.98,207764.0,21.1524,21.1759,21.1445,21.1759,207764.0
2015-06-09 15:35:00,26.98,26.98,26.97,26.98,19232.0,21.1759,21.1759,21.1681,21.1759,19232.0
2015-06-09 15:40:00,26.98,26.98,26.97,26.97,56540.0,21.1759,21.1759,21.1681,21.1681,56540.0
2015-06-09 15:45:00,26.97,26.98,26.96,26.96,66941.0,21.1681,21.1759,21.1602,21.1602,66941.0
2015-06-09 15:50:00,26.97,26.97,26.96,26.96,164197.0,21.1681,21.1681,21.1602,21.1602,164197.0
2015-06-09 15:55:00,26.96,26.98,26.96,26.98,345302.0,21.1602,21.1759,21.1602,21.1759,345302.0
2015-06-10 09:30:00,27.11,27.15,27.05,27.14,72752.0,21.2779,21.3093,21.2308,21.3015,72752.0
2015-06-10 09:35:00,27.15,27.18,27.14,27.16,54518.0,21.3093,21.3329,21.3015,21.3172,54518.0
2015-06-10 09:40:00,27.16,27.19,27.16,27.19,13905.0,21.3172,21.3407,21.3172,21.3407,13905.0
2015-06-10 09:45:00,27.19,27.24,27.19,27.23,59328.0,21.3407,21.38,21.3407,21.3721,59328.0
2015-06-10 09:50:00,27.24,27.25,27.23,27.25,32444.0,21.38,21.3878,21.3721,21.3878,32444.0
2015-06-10 09:55:00,27.25,27.27,27.24,27.25,41312.0,21.3878,21.4035,21.38,21.3878,41312.0
2015-06-10 10:00:00,27.26,27.27,27.24,27.24,28039.0,21.3957,21.4035,21.38,21.38,28039.0
2015-06-10 10:05:00,27.24,27.4,27.24,27.39,300382.0,21.38,21.5056,21.38,21.4977,300382.0
2015-06-10 10:10:00,27.39,27.41,27.34,27.39,194625.0,21.4977,21.5134,21.4585,21.4977,194625.0
2015-06-10 10:15:00,27.38,27.43,27.38,27.41,37297.0,21.4899,21.5291,21.4899,21.5134,37297.0
2015-06-10 10:20:00,27.42,27.46,27.41,27.45,55887.0,21.5213,21.5526,21.5134,21.5448,55887.0
2015-06-10 10:25:00,27.45,27.46,27.44,27.44,98395.0,21.5448,21.5526,21.537,21.537,98395.0
2015-06-10 10:30:00,27.44,27.45,27.4,27.4,78305.0,21.537,21.5448,21.5056,21.5056,78305.0
2015-06-10 10:35:00,27.41,27.43,27.41,27.43,18800.0,21.5134,21.5291,21.5134,21.5291,18800.0
2015-06-10 10:40:00,27.42,27.42,27.39,27.39,44223.0,21.5213,21.5213,21.4977,21.4977,44223.0
2015-06-10 10:45:00,27.39,27.42,27.38,27.42,32423.0,21.4977,21.5213,21.4899,21.5213,32423.0
2015-06-10 10:50:00,27.42,27.44,27.41,27.44,17175.0,21.5213,21.537,21.5134,21.537,17175.0
2015-06-10 10:55:00,27.43,27.45,27.43,27.45,19143.0,21.5291,21.5448,21.5291,21.5448,19143.0
2015-06-10 11:00:00,27.45,27.45,27.42,27.44,48929.0,21.5448,21.5448,21.5213,21.537,48929.0
2015-06-10 11:05:00,27.44,27.44,27.43,27.44,15451.0,21.537,21.537,21.5291,21.537,15451.0
2015-06-10 11:10:00,27.44,27.54,27.43,27.53,65569.0,21.537,21.6154,21.5291,21.6076,65569.0
2015-06-10 11:15:00,27.53,27.57,27.52,27.52,43611.0,21.6076,21.639,21.5997,21.5997,43611.0
2015-06-10 11:20:00,27.51,27.52,27.48,27.52,52378.0,21.5919,21.5997,21.5683,21.5997,52378.0
2015-06-10 11:25:00,27.51,27.52,27.49,27.51,47781.0,21.5919,21.5997,21.5762,21.5919,47781.0
2015-06-10 11:30:00,27.51,27.53,27.5,27.52,12346.0,21.5919,21.6076,21.584,21.5997,12346.0
2015-06-10 11:35:00,27.52,27.52,27.49,27.5,74759.0,21.5997,21.5997,21.5762,21.584,74759.0
2015-06-10 11:40:00,27.5,27.5,27.47,27.47,72412.0,21.584,21.584,21.5605,21.5605,72412.0
2015-06-10 11:45:00,27.48,27.52,27.47,27.52,170369.0,21.5683,21.5997,21.5605,21.5997,170369.0
2015-06-10 11:50:00,27.51,27.52,27.48,27.48,34260.0,21.5919,21.5997,21.5683,21.5683,34260.0
2015-06-10 11:55:00,27.48,27.51,27.48,27.51,30366.0,21.5683,21.5919,21.5683,21.5919,30366.0
2015-06-10 12:00:00,27.5,27.51,27.5,27.5,11487.0,21.584,21.5919,21.584,21.584,11487.0
2015-06-10 12:05:00,27.5,27.54,27.49,27.53,45897.0,21.584,21.6154,21.5762,21.6076,45897.0
2015-06-10 12:10:00,27.53,27.53,27.52,27.53,14491.0,21.6076,21.6076,21.5997,21.6076,14491.0
2015-06-10 12:15:00,27.53,27.55,27.52,27.55,52072.0,21.6076,21.6233,21.5997,21.6233,52072.0
2015-06-10 12:20:00,27.55,27.56,27.55,27.56,15355.0,21.6233,21.6311,21.6233,21.6311,15355.0
2015-06-10 12:25:00,27.56,27.57,27.54,27.57,87690.0,21.6311,21.639,21.6154,21.639,87690.0
2015-06-10 12:30:00,27.57,27.57,27.56,27.56,28790.0,21.639,21.639,21.6311,21.6311,28790.0
2015-06-10 12:35:00,27.56,27.57,27.56,27.57,30270.0,21.6311,21.639,21.6311,21.639,30270.0
2015-06-10 12:40:00,27.57,27.57,27.56,27.57,24600.0,21.639,21.639,21.6311,21.639,24600.0
2015-06-10 12:45:00,27.57,27.57,27.53,27.54,150662.0,21.639,21.639,21.6076,21.6154,150662.0
2015-06-10 12:50:00,27.53,27.54,27.52,27.52,33337.0,21.6076,21.6154,21.5997,21.5997,33337.0
2015-06-10 12:55:00,27.53,27.53,27.52,27.53,48109.0,21.6076,21.6076,21.5997,21.6076,48109.0
2015-06-10 13:00:00,27.52,27.55,27.52,27.55,86688.0,21.5997,21.6233,21.5997,21.6233,86688.0
2015-06-10 13:05:00,27.54,27.55,27.5,27.5,53545.0,21.6154,21.6233,21.584,21.584,53545.0
2015-06-10 13:10:00,27.51,27.51,27.49,27.49,9006.0,21.5919,21.5919,21.5762,21.5762,9006.0
2015-06-10 13:15:00,27.49,27.5,27.49,27.49,13193.0,21.5762,21.584,21.5762,21.5762,13193.0
2015-06-10 13:20:00,27.49,27.5,27.49,27.5,6802.0,21.5762,21.584,21.5762,21.584,6802.0
2015-06-10 13:25:00,27.49,27.5,27.47,27.48,19104.0,21.5762,21.584,21.5605,21.5683,19104.0
2015-06-10 13:30:00,27.47,27.5,27.46,27.5,48608.0,21.5605,21.584,21.5526,21.584,48608.0
2015-06-10 13:35:00,27.5,27.51,27.49,27.5,152669.0,21.584,21.5919,21.5762,21.584,152669.0
2015-06-10 13:40:00,27.49,27.5,27.48,27.5,30294.0,21.5762,21.584,21.5683,21.584,30294.0
2015-06-10 13:45:00,27.5,27.5,27.49,27.5,5373.0,21.584,21.584,21.5762,21.584,5373.0
2015-06-10 13:50:00,27.5,27.5,27.49,27.5,5800.0,21.584,21.584,21.5762,21.584,5800.0
2015-06-10 13:55:00,27.49,27.5,27.49,27.5,6728.0,21.5762,21.584,21.5762,21.584,6728.0
2015-06-10 14:00:00,27.5,27.53,27.49,27.53,49442.0,21.584,21.6076,21.5762,21.6076,49442.0
2015-06-10 14:05:00,27.53,27.54,27.53,27.54,6100.0,21.6076,21.6154,21.6076,21.6154,6100.0
2015-06-10 14:10:00,27.54,27.54,27.52,27.53,45764.0,21.6154,21.6154,21.5997,21.6076,45764.0
2015-06-10 14:15:00,27.53,27.54,27.52,27.54,22354.0,21.6076,21.6154,21.5997,21.6154,22354.0
2015-06-10 14:20:00,27.54,27.54,27.53,27.54,4900.0,21.6154,21.6154,21.6076,21.6154,4900.0
2015-06-10 14:25:00,27.53,27.54,27.52,27.52,32645.0,21.6076,21.6154,21.5997,21.5997,32645.0
2015-06-10 14:30:00,27.52,27.53,27.51,27.52,21043.0,21.5997,21.6076,21.5919,21.5997,21043.0
2015-06-10 14:35:00,27.52,27.54,27.51,27.53,82438.0,21.5997,21.6154,21.5919,21.6076,82438.0
2015-06-10 14:40:00,27.53,27.53,27.52,27.52,14385.0,21.6076,21.6076,21.5997,21.5997,14385.0
2015-06-10 14:45:00,27.53,27.53,27.52,27.52,9300.0,21.6076,21.6076,21.5997,21.5997,9300.0
2015-06-10 14:50:00,27.53,27.53,27.52,27.52,11700.0,21.6076,21.6076,21.5997,21.5997,11700.0
2015-06-10 14:55:00,27.52,27.53,27.51,27.51,166126.0,21.5997,21.6076,21.5919,21.5919,166126.0
2015-06-10 15:00:00,27.52,27.52,27.49,27.49,81222.0,21.5997,21.5997,21.5762,21.5762,81222.0
2015-06-10 15:05:00,27.49,27.5,27.49,27.49,8296.0,21.5762,21.584,21.5762,21.5762,8296.0
2015-06-10 15:10:00,27.49,27.5,27.49,27.5,100945.0,21.5762,21.584,21.5762,21.584,100945.0
2015-06-10 15:15:00,27.5,27.52,27.49,27.52,87617.0,21.584,21.5997,21.5762,21.5997,87617.0
2015-06-10 15:20:00,27.51,27.54,27.51,27.54,72823.0,21.5919,21.6154,21.5919,21.6154,72823.0
2015-06-10 15:25:00,27.54,27.56,27.53,27.55,67972.0,21.6154,21.6311,21.6076,21.6233,67972.0
2015-06-10 15:30:00,27.55,27.56,27.53,27.54,99941.0,21.6233,21.6311,21.6076,21.6154,99941.0
2015-06-10 15:35:00,27.53,27.55,27.53,27.55,160002.0,21.6076,21.6233,21.6076,21.6233,160002.0
2015-06-10 15:40:00,27.55,27.55,27.54,27.55,26219.0,21.6233,21.6233,21.6154,21.6233,26219.0
2015-06-10 15:45:00,27.55,27.59,27.54,27.58,198456.0,21.6233,21.6547,21.6154,21.6468,198456.0
2015-06-10 15:50:00,27.58,27.59,27.57,27.58,252820.0,21.6468,21.6547,21.639,21.6468,252820.0
2015-06-10 15:55:00,27.57,27.58,27.56,27.56,442928.0,21.639,21.6468,21.6311,21.6311,442928.0
2015-06-11 09:30:00,27.6,27.68,27.54,27.66,79778.0,21.6625,21.7253,21.6154,21.7096,79778.0
2015-06-11 09:35:00,27.67,27.69,27.65,27.69,53603.0,21.7175,21.7332,21.7018,21.7332,53603.0
2015-06-11 09:40:00,27.69,27.69,27.64,27.64,46780.0,21.7332,21.7332,21.6939,21.6939,46780.0
2015-06-11 09:45:00,27.64,27.69,27.63,27.67,19575.0,21.6939,21.7332,21.6861,21.7175,19575.0
2015-06-11 09:50:00,27.68,27.69,27.65,27.66,47343.0,21.7253,21.7332,21.7018,21.7096,47343.0
2015-06-11 09:55:00,27.66,27.68,27.65,27.68,18783.0,21.7096,21.7253,21.7018,21.7253,18783.0
2015-06-11 10:00:00,27.68,27.7,27.67,27.7,17000.0,21.7253,21.741,21.7175,21.741,17000.0
2015-06-11 10:05:00,27.69,27.69,27.67,27.67,13675.0,21.7332,21.7332,21.7175,21.7175,13675.0
2015-06-11 10:10:00,27.67,27.68,27.66,27.68,5965.0,21.7175,21.7253,21.7096,21.7253,5965.0
2015-06-11 10:15:00,27.68,27.68,27.66,27.68,14157.0,21.7253,21.7253,21.7096,21.7253,14157.0
2015-06-11 10:20:00,27.68,27.7,27.67,27.69,31130.0,21.7253,21.741,21.7175,21.7332,31130.0
2015-06-11 10:25:00,27.69,27.7,27.68,27.7,18111.0,21.7332,21.741,21.7253,21.741,18111.0
2015-06-11 10:30:00,27.69,27.69,27.66,27.66,49347.0,21.7332,21.7332,21.7096,21.7096,49347.0
2015-06-11 10:35:00,27.67,27.67,27.62,27.63,17680.0,21.7175,21.7175,21.6782,21.6861,17680.0
2015-06-11 10:40:00,27.64,27.68,27.63,27.68,13484.0,21.6939,21.7253,21.6861,21.7253,13484.0
2015-06-11 10:45:00,27.67,27.7,27.67,27.69,12040.0,21.7175,21.741,21.7175,21.7332,12040.0
2015-06-11 10:50:00,27.69,27.69,27.67,27.67,13211.0,21.7332,21.7332,21.7175,21.7175,13211.0
2015-06-11 10:55:00,27.67,27.67,27.63,27.63,42068.0,21.7175,21.7175,21.6861,21.6861,42068.0
2015-06-11 11:00:00,27.63,27.65,27.62,27.63,12675.0,21.6861,21.7018,21.6782,21.6861,12675.0
2015-06-11 11:05:00,27.63,27.69,27.62,27.68,38226.0,21.6861,21.7332,21.6782,21.7253,38226.0
2015-06-11 11:10:00,27.68,27.7,27.67,27.68,16051.0,21.7253,21.741,21.7175,21.7253,16051.0
2015-06-11 11:15:00,27.68,27.7,27.68,27.7,12700.0,21.7253,21.741,21.7253,21.741,12700.0
2015-06-11 11:20:00,27.7,27.74,27.69,27.74,29400.0,21.741,21.7724,21.7332,21.7724,29400.0
2015-06-11 11:25:00,27.74,27.75,27.73,27.75,4949.0,21.7724,21.7803,21.7646,21.7803,4949.0
2015-06-11 11:30:00,27.75,27.75,27.72,27.73,39635.0,21.7803,21.7803,21.7567,21.7646,39635.0
2015-06-11 11:35:00,27.74,27.75,27.71,27.72,15465.0,21.7724,21.7803,21.7489,21.7567,15465.0
2015-06-11 11:40:00,27.72,27.72,27.7,27.7,16977.0,21.7567,21.7567,21.741,21.741,16977.0
2015-06-11 11:45:00,27.69,27.72,27.69,27.72,13940.0,21.7332,21.7567,21.7332,21.7567,13940.0
2015-06-11 11:50:00,27.72,27.75,27.71,27.74,7940.0,21.7567,21.7803,21.7489,21.7724,7940.0
2015-06-11 11:55:00,27.75,27.75,27.72,27.72,23628.0,21.7803,21.7803,21.7567,21.7567,23628.0
2015-06-11 12:00:00,27.71,27.72,27.71,27.71,8400.0,21.7489,21.7567,21.7489,21.7489,8400.0
2015-06-11 12:05:00,27.71,27.72,27.69,27.7,34517.0,21.7489,21.7567,21.7332,21.741,34517.0
2015-06-11 12:10:00,27.7,27.71,27.69,27.7,24077.0,21.741,21.7489,21.7332,21.741,24077.0
2015-06-11 12:15:00,27.7,27.7,27.69,27.7,6092.0,21.741,21.741,21.7332,21.741,6092.0
2015-06-11 12:20:00,27.7,27.7,27.69,27.7,25350.0,21.741,21.741,21.7332,21.741,25350.0
2015-06-11 12:25:00,27.7,27.7,27.69,27.7,11268.0,21.741,21.741,21.7332,21.741,11268.0
2015-06-11 12:30:00,27.7,27.7,27.69,27.7,6432.0,21.741,21.741,21.7332,21.741,6432.0
2015-06-11 12:35:00,27.7,27.7,27.69,27.7,4250.0,21.741,21.741,21.7332,21.741,4250.0
2015-06-11 12:40:00,27.69,27.71,27.69,27.71,49397.0,21.7332,21.7489,21.7332,21.7489,49397.0
2015-06-11 12:45:00,27.7,27.71,27.69,27.7,54670.0,21.741,21.7489,21.7332,21.741,54670.0
2015-06-11 12:50:00,27.7,27.71,27.7,27.7,9300.0,21.741,21.7489,21.741,21.741,9300.0
2015-06-11 12:55:00,27.7,27.71,27.7,27.7,7222.0,21.741,21.7489,21.741,21.741,7222.0
2015-06-11 13:00:00,27.7,27.71,27.7,27.7,15760.0,21.741,21.7489,21.741,21.741,15760.0
2015-06-11 13:05:00,27.7,27.71,27.7,27.71,5749.0,21.741,21.7489,21.741,21.7489,5749.0
2015-06-11 13:10:00,27.7,27.71,27.7,27.7,3271.0,21.741,21.7489,21.741,21.741,3271.0
2015-06-11 13:15:00,27.71,27.71,27.7,27.71,1300.0,21.7489,21.7489,21.741,21.7489,1300.0
2015-06-11 13:20:00,27.71,27.71,27.7,27.7,1900.0,21.7489,21.7489,21.741,21.741,1900.0
2015-06-11 13:25:00,27.7,27.75,27.7,27.75,20268.0,21.741,21.7803,21.741,21.7803,20268.0
2015-06-11 13:30:00,27.75,27.78,27.74,27.78,35412.0,21.7803,21.8038,21.7724,21.8038,35412.0
2015-06-11 13:35:00,27.78,27.79,27.78,27.79,8431.0,21.8038,21.8117,21.8038,21.8117,8431.0
2015-06-11 13:40:00,27.79,27.84,27.78,27.84,110802.0,21.8117,21.8509,21.8038,21.8509,110802.0
2015-06-11 13:45:00,27.84,27.86,27.83,27.86,26055.0,21.8509,21.8666,21.8431,21.8666,26055.0
2015-06-11 13:50:00,27.86,27.86,27.82,27.85,72176.0,21.8666,21.8666,21.8352,21.8587,72176.0
2015-06-11 13:55:00,27.85,27.86,27.84,27.86,11631.0,21.8587,21.8666,21.8509,21.8666,11631.0
2015-06-11 14:00:00,27.86,27.87,27.82,27.83,30033.0,21.8666,21.8744,21.8352,21.8431,30033.0
2015-06-11 14:05:00,27.82,27.85,27.82,27.85,8722.0,21.8352,21.8587,21.8352,21.8587,8722.0
2015-06-11 14:10:00,27.85,27.86,27.84,27.85,12207.0,21.8587,21.8666,21.8509,21.8587,12207.0
2015-06-11 14:15:00,27.85,27.86,27.84,27.85,22148.0,21.8587,21.8666,21.8509,21.8587,22148.0
2015-06-11 14:20:00,27.85,27.85,27.84,27.85,7895.0,21.8587,21.8587,21.8509,21.8587,7895.0
2015-06-11 14:25:00,27.85,27.85,27.84,27.85,9251.0,21.8587,21.8587,21.8509,21.8587,9251.0
2015-06-11 14:30:00,27.84,27.85,27.82,27.82,23040.0,21.8509,21.8587,21.8352,21.8352,23040.0
2015-06-11 14:35:00,27.82,27.82,27.8,27.8,46126.0,21.8352,21.8352,21.8195,21.8195,46126.0
2015-06-11 14:40:00,27.8,27.82,27.8,27.81,17430.0,21.8195,21.8352,21.8195,21.8274,17430.0
2015-06-11 14:45:00,27.81,27.83,27.81,27.83,17383.0,21.8274,21.8431,21.8274,21.8431,17383.0
2015-06-11 14:50:00,27.83,27.83,27.8,27.8,23963.0,21.8431,21.8431,21.8195,21.8195,23963.0
2015-06-11 14:55:00,27.8,27.81,27.79,27.79,19293.0,21.8195,21.8274,21.8117,21.8117,19293.0
2015-06-11 15:00:00,27.8,27.81,27.79,27.81,8256.0,21.8195,21.8274,21.8117,21.8274,8256.0
2015-06-11 15:05:00,27.8,27.81,27.8,27.8,2922.0,21.8195,21.8274,21.8195,21.8195,2922.0
2015-06-11 15:10:00,27.8,27.84,27.79,27.84,61216.0,21.8195,21.8509,21.8117,21.8509,61216.0
2015-06-11 15:15:00,27.84,27.84,27.82,27.82,28614.0,21.8509,21.8509,21.8352,21.8352,28614.0
2015-06-11 15:20:00,27.83,27.83,27.81,27.82,15400.0,21.8431,21.8431,21.8274,21.8352,15400.0
2015-06-11 15:25:00,27.81,27.83,27.81,27.83,22699.0,21.8274,21.8431,21.8274,21.8431,22699.0
2015-06-11 15:30:00,27.83,27.85,27.82,27.83,44792.0,21.8431,21.8587,21.8352,21.8431,44792.0
2015-06-11 15:35:00,27.83,27.84,27.81,27.83,39757.0,21.8431,21.8509,21.8274,21.8431,39757.0
2015-06-11 15:40:00,27.83,27.83,27.81,27.83,41242.0,21.8431,21.8431,21.8274,21.8431,41242.0
2015-06-11 15:45:00,27.82,27.83,27.81,27.82,32046.0,21.8352,21.8431,21.8274,21.8352,32046.0
2015-06-11 15:50:00,27.82,27.82,27.8,27.81,76882.0,21.8352,21.8352,21.8195,21.8274,76882.0
2015-06-11 15:55:00,27.81,27.84,27.81,27.84,166044.0,21.8274,21.8509,21.8274,21.8509,166044.0
2015-06-12 09:30:00,27.77,27.79,27.75,27.77,34286.0,21.796,21.8117,21.7803,21.796,34286.0
2015-06-12 09:35:00,27.75,27.77,27.66,27.66,9984.0,21.7803,21.796,21.7096,21.7096,9984.0
2015-06-12 09:40:00,27.66,27.66,27.62,27.64,18637.0,21.7096,21.7096,21.6782,21.6939,18637.0
2015-06-12 09:45:00,27.64,27.7,27.63,27.69,14143.0,21.6939,21.741,21.6861,21.7332,14143.0
2015-06-12 09:50:00,27.68,27.71,27.66,27.7,22473.0,21.7253,21.7489,21.7096,21.741,22473.0
2015-06-12 09:55:00,27.71,27.74,27.7,27.74,15373.0,21.7489,21.7724,21.741,21.7724,15373.0
2015-06-12 10:00:00,27.74,27.77,27.72,27.77,14674.0,21.7724,21.796,21.7567,21.796,14674.0
2015-06-12 10:05:00,27.77,27.79,27.75,27.76,9849.0,21.796,21.8117,21.7803,21.7881,9849.0
2015-06-12 10:10:00,27.75,27.75,27.71,27.72,20623.0,21.7803,21.7803,21.7489,21.7567,20623.0
2015-06-12 10:15:00,27.73,27.74,27.72,27.73,19933.0,21.7646,21.7724,21.7567,21.7646,19933.0
2015-06-12 10:20:00,27.73,27.75,27.71,27.75,6541.0,21.7646,21.7803,21.7489,21.7803,6541.0
2015-06-12 10:25:00,27.76,27.77,27.75,27.76,11481.0,21.7881,21.796,21.7803,21.7881,11481.0
2015-06-12 10:30:00,27.76,27.77,27.71,27.72,15225.0,21.7881,21.796,21.7489,21.7567,15225.0
2015-06-12 10:35:00,27.72,27.74,27.7,27.72,9541.0,21.7567,21.7724,21.741,21.7567,9541.0
2015-06-12 10:40:00,27.72,27.72,27.68,27.72,29940.0,21.7567,21.7567,21.7253,21.7567,29940.0
2015-06-12 10:45:00,27.72,27.73,27.7,27.71,14769.0,21.7567,21.7646,21.741,21.7489,14769.0
2015-06-12 10:50:00,27.71,27.72,27.7,27.7,8875.0,21.7489,21.7567,21.741,21.741,8875.0
2015-06-12 10:55:00,27.7,27.7,27.66,27.68,23087.0,21.741,21.741,21.7096,21.7253,23087.0
2015-06-12 11:00:00,27.67,27.68,27.66,27.68,13644.0,21.7175,21.7253,21.7096,21.7253,13644.0
2015-06-12 11:05:00,27.69,27.71,27.68,27.71,14493.0,21.7332,21.7489,21.7253,21.7489,14493.0
2015-06-12 11:10:00,27.71,27.74,27.68,27.73,27507.0,21.7489,21.7724,21.7253,21.7646,27507.0
2015-06-12 11:15:00,27.73,27.75,27.72,27.75,7601.0,21.7646,21.7803,21.7567,21.7803,7601.0
2015-06-12 11:20:00,27.75,27.76,27.74,27.76,11329.0,21.7803,21.7881,21.7724,21.7881,11329.0
2015-06-12 11:25:00,27.77,27.8,27.77,27.78,20988.0,21.796,21.8195,21.796,21.8038,20988.0
2015-06-12 11:30:00,27.79,27.79,27.77,27.78,8693.0,21.8117,21.8117,21.796,21.8038,8693.0
2015-06-12 11:35:00,27.78,27.8,27.77,27.8,15677.0,21.8038,21.8195,21.796,21.8195,15677.0
2015-06-12 11:40:00,27.8,27.8,27.77,27.77,24985.0,21.8195,21.8195,21.796,21.796,24985.0
2015-06-12 11:45:00,27.76,27.76,27.73,27.74,16094.0,21.7881,21.7881,21.7646,21.7724,16094.0
2015-06-12 11:50:00,27.75,27.76,27.74,27.76,21255.0,21.7803,21.7881,21.7724,21.7881,21255.0
2015-06-12 11:55:00,27.76,27.76,27.73,27.75,28808.0,21.7881,21.7881,21.7646,21.7803,28808.0
2015-06-12 12:00:00,27.76,27.76,27.74,27.75,7373.0,21.7881,21.7881,21.7724,21.7803,7373.0
2015-06-12 12:05:00,27.76,27.77,27.75,27.75,14638.0,21.7881,21.796,21.7803,21.7803,14638.0
2015-06-12 12:10:00,27.75,27.76,27.74,27.75,15338.0,21.7803,21.7881,21.7724,21.7803,15338.0
2015-06-12 12:15:00,27.76,27.76,27.75,27.76,2200.0,21.7881,21.7881,21.7803,21.7881,2200.0
2015-06-12 12:20:00,27.76,27.78,27.76,27.78,7197.0,21.7881,21.8038,21.7881,21.8038,7197.0
2015-06-12 12:25:00,27.78,27.78,27.76,27.77,7901.0,21.8038,21.8038,21.7881,21.796,7901.0
2015-06-12 12:30:00,27.77,27.77,27.75,27.77,5150.0,21.796,21.796,21.7803,21.796,5150.0
2015-06-12 12:35:00,27.76,27.77,27.75,27.76,12564.0,21.7881,21.796,21.7803,21.7881,12564.0
2015-06-12 12:40:00,27.76,27.76,27.73,27.75,15013.0,21.7881,21.7881,21.7646,21.7803,15013.0
2015-06-12 12:45:00,27.75,27.75,27.74,27.75,3807.0,21.7803,21.7803,21.7724,21.7803,3807.0
2015-06-12 12:50:00,27.75,27.75,27.73,27.74,10086.0,21.7803,21.7803,21.7646,21.7724,10086.0
2015-06-12 12:55:00,27.74,27.74,27.72,27.73,13785.0,21.7724,21.7724,21.7567,21.7646,13785.0
2015-06-12 13:00:00,27.73,27.74,27.71,27.74,26225.0,21.7646,21.7724,21.7489,21.7724,26225.0
2015-06-12 13:05:00,27.74,27.76,27.73,27.76,15914.0,21.7724,21.7881,21.7646,21.7881,15914.0
2015-06-12 13:10:00,27.76,27.78,27.75,27.78,19380.0,21.7881,21.8038,21.7803,21.8038,19380.0
2015-06-12 13:15:00,27.78,27.8,27.77,27.8,10423.0,21.8038,21.8195,21.796,21.8195,10423.0
2015-06-12 13:20:00,27.8,27.8,27.79,27.8,4000.0,21.8195,21.8195,21.8117,21.8195,4000.0
2015-06-12 13:25:00,27.8,27.81,27.79,27.81,8718.0,21.8195,21.8274,21.8117,21.8274,8718.0
2015-06-12 13:30:00,27.8,27.82,27.8,27.81,17246.0,21.8195,21.8352,21.8195,21.8274,17246.0
2015-06-12 13:35:00,27.81,27.81,27.8,27.8,10166.0,21.8274,21.8274,21.8195,21.8195,10166.0
2015-06-12 13:40:00,27.8,27.81,27.79,27.79,20769.0,21.8195,21.8274,21.8117,21.8117,20769.0
2015-06-12 13:45:00,27.78,27.79,27.77,27.79,11221.0,21.8038,21.8117,21.796,21.8117,11221.0
2015-06-12 13:50:00,27.79,27.81,27.78,27.8,40950.0,21.8117,21.8274,21.8038,21.8195,40950.0
2015-06-12 13:55:00,27.8,27.8,27.79,27.8,7256.0,21.8195,21.8195,21.8117,21.8195,7256.0
2015-06-12 14:00:00,27.8,27.81,27.79,27.8,14303.0,21.8195,21.8274,21.8117,21.8195,14303.0
2015-06-12 14:05:00,27.8,27.8,27.78,27.79,17607.0,21.8195,21.8195,21.8038,21.8117,17607.0
2015-06-12 14:10:00,27.78,27.79,27.77,27.77,19120.0,21.8038,21.8117,21.796,21.796,19120.0
2015-06-12 14:15:00,27.78,27.79,27.77,27.79,16558.0,21.8038,21.8117,21.796,21.8117,16558.0
2015-06-12 14:20:00,27.79,27.8,27.79,27.8,7134.0,21.8117,21.8195,21.8117,21.8195,7134.0
2015-06-12 14:25:00,27.79,27.8,27.79,27.8,7332.0,21.8117,21.8195,21.8117,21.8195,7332.0
2015-06-12 14:30:00,27.8,27.8,27.76,27.76,37150.0,21.8195,21.8195,21.7881,21.7881,37150.0
2015-06-12 14:35:00,27.76,27.76,27.74,27.74,14111.0,21.7881,21.7881,21.7724,21.7724,14111.0
2015-06-12 14:40:00,27.74,27.76,27.74,27.76,16959.0,21.7724,21.7881,21.7724,21.7881,16959.0
2015-06-12 14:45:00,27.76,27.77,27.75,27.77,7992.0,21.7881,21.796,21.7803,21.796,7992.0
2015-06-12 14:50:00,27.77,27.78,27.76,27.78,7956.0,21.796,21.8038,21.7881,21.8038,7956.0
2015-06-12 14:55:00,27.78,27.78,27.75,27.76,26588.0,21.8038,21.8038,21.7803,21.7881,26588.0
2015-06-12 15:00:00,27.76,27.78,27.75,27.77,43193.0,21.7881,21.8038,21.7803,21.796,43193.0
2015-06-12 15:05:00,27.78,27.79,27.77,27.79,12671.0,21.8038,21.8117,21.796,21.8117,12671.0
2015-06-12 15:10:00,27.79,27.8,27.78,27.79,38391.0,21.8117,21.8195,21.8038,21.8117,38391.0
2015-06-12 15:15:00,27.8,27.8,27.78,27.78,26337.0,21.8195,21.8195,21.8038,21.8038,26337.0
2015-06-12 15:20:00,27.79,27.81,27.78,27.8,30746.0,21.8117,21.8274,21.8038,21.8195,30746.0
2015-06-12 15:25:00,27.8,27.8,27.79,27.79,14232.0,21.8195,21.8195,21.8117,21.8117,14232.0
2015-06-12 15:30:00,27.8,27.82,27.79,27.79,54777.0,21.8195,21.8352,21.8117,21.8117,54777.0
2015-06-12 15:35:00,27.8,27.8,27.78,27.78,40069.0,21.8195,21.8195,21.8038,21.8038,40069.0
2015-06-12 15:40:00,27.78,27.79,27.77,27.78,19958.0,21.8038,21.8117,21.796,21.8038,19958.0
2015-06-12 15:45:00,27.77,27.79,27.77,27.78,87231.0,21.796,21.8117,21.796,21.8038,87231.0
2015-06-12 15:50:00,27.78,27.79,27.78,27.79,49190.0,21.8038,21.8117,21.8038,21.8117,49190.0
2015-06-12 15:55:00,27.79,27.79,27.77,27.78,133993.0,21.8117,21.8117,21.796,21.8038,133993.0
2015-06-15 09:30:00,27.56,27.58,27.5,27.52,27524.0,21.6311,21.6468,21.584,21.5997,27524.0
2015-06-15 09:35:00,27.54,27.56,27.51,27.53,16322.0,21.6154,21.6311,21.5919,21.6076,16322.0
2015-06-15 09:40:00,27.53,27.56,27.51,27.52,19649.0,21.6076,21.6311,21.5919,21.5997,19649.0
2015-06-15 09:45:00,27.52,27.54,27.52,27.52,20275.0,21.5997,21.6154,21.5997,21.5997,20275.0
2015-06-15 09:50:00,27.53,27.55,27.53,27.53,20577.0,21.6076,21.6233,21.6076,21.6076,20577.0
2015-06-15 09:55:00,27.54,27.57,27.52,27.54,50563.0,21.6154,21.639,21.5997,21.6154,50563.0
2015-06-15 10:00:00,27.53,27.55,27.51,27.54,226863.0,21.6076,21.6233,21.5919,21.6154,226863.0
2015-06-15 10:05:00,27.54,27.55,27.54,27.54,9000.0,21.6154,21.6233,21.6154,21.6154,9000.0
2015-06-15 10:10:00,27.54,27.54,27.51,27.52,58162.0,21.6154,21.6154,21.5919,21.5997,58162.0
2015-06-15 10:15:00,27.52,27.54,27.48,27.49,48673.0,21.5997,21.6154,21.5683,21.5762,48673.0
2015-06-15 10:20:00,27.49,27.52,27.48,27.48,53164.0,21.5762,21.5997,21.5683,21.5683,53164.0
2015-06-15 10:25:00,27.49,27.53,27.48,27.52,13795.0,21.5762,21.6076,21.5683,21.5997,13795.0
2015-06-15 10:30:00,27.52,27.52,27.5,27.51,16196.0,21.5997,21.5997,21.584,21.5919,16196.0
2015-06-15 10:35:00,27.52,27.56,27.51,27.56,29698.0,21.5997,21.6311,21.5919,21.6311,29698.0
2015-06-15 10:40:00,27.56,27.56,27.54,27.54,15410.0,21.6311,21.6311,21.6154,21.6154,15410.0
2015-06-15 10:45:00,27.54,27.56,27.54,27.55,29204.0,21.6154,21.6311,21.6154,21.6233,29204.0
2015-06-15 10:50:00,27.56,27.56,27.53,27.53,12977.0,21.6311,21.6311,21.6076,21.6076,12977.0
2015-06-15 10:55:00,27.54,27.56,27.54,27.56,16683.0,21.6154,21.6311,21.6154,21.6311,16683.0
2015-06-15 11:00:00,27.57,27.6,27.56,27.6,131681.0,21.639,21.6625,21.6311,21.6625,131681.0
2015-06-15 11:05:00,27.6,27.63,27.59,27.63,12421.0,21.6625,21.6861,21.6547,21.6861,12421.0
2015-06-15 11:10:00,27.63,27.67,27.63,27.67,28648.0,21.6861,21.7175,21.6861,21.7175,28648.0
2015-06-15 11:15:00,27.67,27.67,27.65,27.65,33570.0,21.7175,21.7175,21.7018,21.7018,33570.0
2015-06-15 11:20:00,27.65,27.65,27.56,27.6,145163.0,21.7018,21.7018,21.6311,21.6625,145163.0
2015-06-15 11:25:00,27.6,27.6,27.56,27.57,67606.0,21.6625,21.6625,21.6311,21.639,67606.0
2015-06-15 11:30:00,27.58,27.63,27.58,27.62,18170.0,21.6468,21.6861,21.6468,21.6782,18170.0
2015-06-15 11:35:00,27.62,27.65,27.62,27.65,9609.0,21.6782,21.7018,21.6782,21.7018,9609.0
2015-06-15 11:40:00,27.65,27.68,27.64,27.66,99581.0,21.7018,21.7253,21.6939,21.7096,99581.0
2015-06-15 11:45:00,27.66,27.68,27.64,27.67,24941.0,21.7096,21.7253,21.6939,21.7175,24941.0
2015-06-15 11:50:00,27.68,27.7,27.68,27.7,78702.0,21.7253,21.741,21.7253,21.741,78702.0
2015-06-15 11:55:00,27.69,27.7,27.65,27.67,84888.0,21.7332,21.741,21.7018,21.7175,84888.0
2015-06-15 12:00:00,27.68,27.69,27.67,27.67,12245.0,21.7253,21.7332,21.7175,21.7175,12245.0
2015-06-15 12:05:00,27.68,27.69,27.67,27.67,9700.0,21.7253,21.7332,21.7175,21.7175,9700.0
2015-06-15 12:10:00,27.68,27.68,27.67,27.68,1300.0,21.7253,21.7253,21.7175,21.7253,1300.0
2015-06-15 12:15:00,27.67,27.68,27.66,27.66,19243.0,21.7175,21.7253,21.7096,21.7096,19243.0
2015-06-15 12:20:00,27.66,27.67,27.64,27.64,16863.0,21.7096,21.7175,21.6939,21.6939,16863.0
2015-06-15 12:25:00,27.64,27.64,27.62,27.62,36680.0,21.6939,21.6939,21.6782,21.6782,36680.0
2015-06-15 12:30:00,27.62,27.64,27.62,27.63,32000.0,21.6782,21.6939,21.6782,21.6861,32000.0
2015-06-15 12:35:00,27.64,27.64,27.61,27.62,16526.0,21.6939,21.6939,21.6704,21.6782,16526.0
2015-06-15 12:40:00,27.61,27.63,27.61,27.63,18572.0,21.6704,21.6861,21.6704,21.6861,18572.0
2015-06-15 12:45:00,27.63,27.69,27.63,27.69,10759.0,21.6861,21.7332,21.6861,21.7332,10759.0
2015-06-15 12:50:00,27.69,27.72,27.68,27.71,24806.0,21.7332,21.7567,21.7253,21.7489,24806.0
2015-06-15 12:55:00,27.7,27.71,27.7,27.71,2600.0,21.741,21.7489,21.741,21.7489,2600.0
2015-06-15 13:00:00,27.71,27.71,27.68,27.68,24295.0,21.7489,21.7489,21.7253,21.7253,24295.0
2015-06-15 13:05:00,27.68,27.68,27.66,27.66,12471.0,21.7253,21.7253,21.7096,21.7096,12471.0
2015-06-15 13:10:00,27.66,27.66,27.65,27.65,7350.0,21.7096,21.7096,21.7018,21.7018,7350.0
2015-06-15 13:15:00,27.66,27.67,27.63,27.64,65906.0,21.7096,21.7175,21.6861,21.6939,65906.0
2015-06-15 13:20:00,27.64,27.65,27.63,27.63,23982.0,21.6939,21.7018,21.6861,21.6861,23982.0
2015-06-15 13:25:00,27.63,27.64,27.63,27.64,1900.0,21.6861,21.6939,21.6861,21.6939,1900.0
2015-06-15 13:30:00,27.64,27.65,27.63,27.64,10173.0,21.6939,21.7018,21.6861,21.6939,10173.0
2015-06-15 13:35:00,27.65,27.65,27.64,27.64,3113.0,21.7018,21.7018,21.6939,21.6939,3113.0
2015-06-15 13:40:00,27.64,27.65,27.61,27.62,41242.0,21.6939,21.7018,21.6704,21.6782,41242.0
2015-06-15 13:45:00,27.62,27.63,27.62,27.63,11685.0,21.6782,21.6861,21.6782,21.6861,11685.0
2015-06-15 13:50:00,27.64,27.68,27.61,27.64,78382.0,21.6939,21.7253,21.6704,21.6939,78382.0
2015-06-15 13:55:00,27.64,27.66,27.63,27.64,11600.0,21.6939,21.7096,21.6861,21.6939,11600.0
2015-06-15 14:00:00,27.65,27.66,27.64,27.66,7526.0,21.7018,21.7096,21.6939,21.7096,7526.0
2015-06-15 14:05:00,27.66,27.67,27.64,27.65,25450.0,21.7096,21.7175,21.6939,21.7018,25450.0
2015-06-15 14:10:00,27.66,27.68,27.66,27.68,19664.0,21.7096,21.7253,21.7096,21.7253,19664.0
2015-06-15 14:15:00,27.68,27.69,27.67,27.68,16350.0,21.7253,21.7332,21.7175,21.7253,16350.0
2015-06-15 14:20:00,27.68,27.68,27.66,27.66,11786.0,21.7253,21.7253,21.7096,21.7096,11786.0
2015-06-15 14:25:00,27.66,27.66,27.64,27.65,22018.0,21.7096,21.7096,21.6939,21.7018,22018.0
2015-06-15 14:30:00,27.66,27.66,27.63,27.63,23440.0,21.7096,21.7096,21.6861,21.6861,23440.0
2015-06-15 14:35:00,27.63,27.65,27.62,27.64,21355.0,21.6861,21.7018,21.6782,21.6939,21355.0
2015-06-15 14:40:00,27.64,27.64,27.62,27.64,23185.0,21.6939,21.6939,21.6782,21.6939,23185.0
2015-06-15 14:45:00,27.64,27.65,27.63,27.65,14464.0,21.6939,21.7018,21.6861,21.7018,14464.0
2015-06-15 14:50:00,27.65,27.65,27.61,27.62,53477.0,21.7018,21.7018,21.6704,21.6782,53477.0
2015-06-15 14:55:00,27.61,27.62,27.59,27.6,77708.0,21.6704,21.6782,21.6547,21.6625,77708.0
2015-06-15 15:00:00,27.59,27.61,27.58,27.58,36281.0,21.6547,21.6704,21.6468,21.6468,36281.0
2015-06-15 15:05:00,27.58,27.59,27.56,27.59,55139.0,21.6468,21.6547,21.6311,21.6547,55139.0
2015-06-15 15:10:00,27.59,27.59,27.56,27.57,48122.0,21.6547,21.6547,21.6311,21.639,48122.0
2015-06-15 15:15:00,27.57,27.58,27.56,27.57,37734.0,21.639,21.6468,21.6311,21.639,37734.0
2015-06-15 15:20:00,27.57,27.58,27.56,27.56,21163.0,21.639,21.6468,21.6311,21.6311,21163.0
2015-06-15 15:25:00,27.57,27.58,27.56,27.57,27043.0,21.639,21.6468,21.6311,21.639,27043.0
2015-06-15 15:30:00,27.57,27.58,27.57,27.58,7913.0,21.639,21.6468,21.639,21.6468,7913.0
2015-06-15 15:35:00,27.58,27.58,27.57,27.57,22796.0,21.6468,21.6468,21.639,21.639,22796.0
2015-06-15 15:40:00,27.57,27.59,27.57,27.57,77482.0,21.639,21.6547,21.639,21.639,77482.0
2015-06-15 15:45:00,27.58,27.58,27.56,27.56,57402.0,21.6468,21.6468,21.6311,21.6311,57402.0
2015-06-15 15:50:00,27.56,27.58,27.56,27.57,52592.0,21.6311,21.6468,21.6311,21.639,52592.0
2015-06-15 15:55:00,27.58,27.59,27.56,27.59,166472.0,21.6468,21.6547,21.6311,21.6547,166472.0
2015-06-16 09:30:00,27.55,27.6,27.48,27.5,60449.0,21.6233,21.6625,21.5683,21.584,60449.0
2015-06-16 09:35:00,27.49,27.67,27.48,27.67,42468.0,21.5762,21.7175,21.5683,21.7175,42468.0
2015-06-16 09:40:00,27.66,27.66,27.62,27.65,38496.0,21.7096,21.7096,21.6782,21.7018,38496.0
2015-06-16 09:45:00,27.65,27.67,27.64,27.64,79576.0,21.7018,21.7175,21.6939,21.6939,79576.0
2015-06-16 09:50:00,27.64,27.66,27.63,27.64,19938.0,21.6939,21.7096,21.6861,21.6939,19938.0
2015-06-16 09:55:00,27.64,27.64,27.59,27.6,227988.0,21.6939,21.6939,21.6547,21.6625,227988.0
2015-06-16 10:00:00,27.6,27.63,27.6,27.63,16866.0,21.6625,21.6861,21.6625,21.6861,16866.0
2015-06-16 10:05:00,27.63,27.64,27.61,27.63,25717.0,21.6861,21.6939,21.6704,21.6861,25717.0
2015-06-16 10:10:00,27.63,27.63,27.59,27.6,29994.0,21.6861,21.6861,21.6547,21.6625,29994.0
2015-06-16 10:15:00,27.6,27.63,27.59,27.62,11450.0,21.6625,21.6861,21.6547,21.6782,11450.0
2015-06-16 10:20:00,27.62,27.63,27.61,27.62,4610.0,21.6782,21.6861,21.6704,21.6782,4610.0
2015-06-16 10:25:00,27.62,27.62,27.6,27.61,14352.0,21.6782,21.6782,21.6625,21.6704,14352.0
2015-06-16 10:30:00,27.61,27.64,27.6,27.6,19641.0,21.6704,21.6939,21.6625,21.6625,19641.0
2015-06-16 10:35:00,27.61,27.62,27.61,27.62,6800.0,21.6704,21.6782,21.6704,21.6782,6800.0
2015-06-16 10:40:00,27.62,27.64,27.61,27.64,11126.0,21.6782,21.6939,21.6704,21.6939,11126.0
2015-06-16 10:45:00,27.64,27.64,27.62,27.63,6302.0,21.6939,21.6939,21.6782,21.6861,6302.0
2015-06-16 10:50:00,27.63,27.63,27.61,27.62,9632.0,21.6861,21.6861,21.6704,21.6782,9632.0
2015-06-16 10:55:00,27.61,27.64,27.6,27.63,15924.0,21.6704,21.6939,21.6625,21.6861,15924.0
2015-06-16 11:00:00,27.64,27.65,27.63,27.65,11430.0,21.6939,21.7018,21.6861,21.7018,11430.0
2015-06-16 11:05:00,27.65,27.66,27.64,27.65,32424.0,21.7018,21.7096,21.6939,21.7018,32424.0
2015-06-16 11:10:00,27.65,27.69,27.65,27.68,32461.0,21.7018,21.7332,21.7018,21.7253,32461.0
2015-06-16 11:15:00,27.69,27.7,27.68,27.69,37954.0,21.7332,21.741,21.7253,21.7332,37954.0
2015-06-16 11:20:00,27.69,27.7,27.69,27.69,1100.0,21.7332,21.741,21.7332,21.7332,1100.0
2015-06-16 11:25:00,27.7,27.7,27.69,27.7,3210.0,21.741,21.741,21.7332,21.741,3210.0
2015-06-16 11:30:00,27.7,27.71,27.69,27.69,16459.0,21.741,21.7489,21.7332,21.7332,16459.0
2015-06-16 11:35:00,27.7,27.7,27.68,27.69,3200.0,21.741,21.741,21.7253,21.7332,3200.0
2015-06-16 11:40:00,27.69,27.69,27.68,27.69,7979.0,21.7332,21.7332,21.7253,21.7332,7979.0
2015-06-16 11:45:00,27.69,27.69,27.68,27.69,7081.0,21.7332,21.7332,21.7253,21.7332,7081.0
2015-06-16 11:50:00,27.69,27.7,27.68,27.7,22492.0,21.7332,21.741,21.7253,21.741,22492.0
2015-06-16 11:55:00,27.69,27.7,27.69,27.7,10174.0,21.7332,21.741,21.7332,21.741,10174.0
2015-06-16 12:00:00,27.7,27.71,27.69,27.71,8336.0,21.741,21.7489,21.7332,21.7489,8336.0
2015-06-16 12:05:00,27.7,27.71,27.7,27.7,2732.0,21.741,21.7489,21.741,21.741,2732.0
2015-06-16 12:10:00,27.7,27.71,27.7,27.71,10741.0,21.741,21.7489,21.741,21.7489,10741.0
2015-06-16 12:15:00,27.7,27.7,27.69,27.7,3469.0,21.741,21.741,21.7332,21.741,3469.0
2015-06-16 12:20:00,27.69,27.7,27.69,27.69,4904.0,21.7332,21.741,21.7332,21.7332,4904.0
2015-06-16 12:25:00,27.7,27.7,27.69,27.7,5455.0,21.741,21.741,21.7332,21.741,5455.0
2015-06-16 12:30:00,27.69,27.7,27.69,27.7,5100.0,21.7332,21.741,21.7332,21.741,5100.0
2015-06-16 12:35:00,27.7,27.73,27.7,27.71,24867.0,21.741,21.7646,21.741,21.7489,24867.0
2015-06-16 12:40:00,27.71,27.72,27.71,27.71,904.0,21.7489,21.7567,21.7489,21.7489,904.0
2015-06-16 12:45:00,27.71,27.73,27.71,27.71,12425.0,21.7489,21.7646,21.7489,21.7489,12425.0
2015-06-16 12:50:00,27.71,27.72,27.71,27.72,8362.0,21.7489,21.7567,21.7489,21.7567,8362.0
2015-06-16 12:55:00,27.71,27.72,27.71,27.71,1000.0,21.7489,21.7567,21.7489,21.7489,1000.0
2015-06-16 13:00:00,27.71,27.72,27.7,27.7,24846.0,21.7489,21.7567,21.741,21.741,24846.0
2015-06-16 13:05:00,27.7,27.71,27.68,27.68,24262.0,21.741,21.7489,21.7253,21.7253,24262.0
2015-06-16 13:10:00,27.68,27.69,27.67,27.69,30525.0,21.7253,21.7332,21.7175,21.7332,30525.0
2015-06-16 13:15:00,27.7,27.7,27.68,27.69,11528.0,21.741,21.741,21.7253,21.7332,11528.0
2015-06-16 13:20:00,27.68,27.7,27.68,27.7,6246.0,21.7253,21.741,21.7253,21.741,6246.0
2015-06-16 13:25:00,27.7,27.71,27.7,27.7,11635.0,21.741,21.7489,21.741,21.741,11635.0
2015-06-16 13:30:00,27.71,27.73,27.7,27.73,9791.0,21.7489,21.7646,21.741,21.7646,9791.0
2015-06-16 13:35:00,27.72,27.73,27.72,27.72,12285.0,21.7567,21.7646,21.7567,21.7567,12285.0
2015-06-16 13:40:00,27.72,27.73,27.72,27.72,3864.0,21.7567,21.7646,21.7567,21.7567,3864.0
2015-06-16 13:45:00,27.72,27.73,27.72,27.72,7519.0,21.7567,21.7646,21.7567,21.7567,7519.0
2015-06-16 13:50:00,27.72,27.73,27.71,27.71,7318.0,21.7567,21.7646,21.7489,21.7489,7318.0
2015-06-16 13:55:00,27.71,27.71,27.69,27.7,82983.0,21.7489,21.7489,21.7332,21.741,82983.0
2015-06-16 14:00:00,27.7,27.72,27.7,27.72,16903.0,21.741,21.7567,21.741,21.7567,16903.0
2015-06-16 14:05:00,27.72,27.74,27.72,27.74,5255.0,21.7567,21.7724,21.7567,21.7724,5255.0
2015-06-16 14:10:00,27.74,27.75,27.73,27.75,6309.0,21.7724,21.7803,21.7646,21.7803,6309.0
2015-06-16 14:15:00,27.74,27.76,27.74,27.76,5332.0,21.7724,21.7881,21.7724,21.7881,5332.0
2015-06-16 14:20:00,27.76,27.79,27.75,27.76,70284.0,21.7881,21.8117,21.7803,21.7881,70284.0
2015-06-16 14:25:00,27.76,27.77,27.76,27.76,4000.0,21.7881,21.796,21.7881,21.7881,4000.0
2015-06-16 14:30:00,27.76,27.77,27.75,27.75,9947.0,21.7881,21.796,21.7803,21.7803,9947.0
2015-06-16 14:35:00,27.75,27.75,27.74,27.75,12760.0,21.7803,21.7803,21.7724,21.7803,12760.0
2015-06-16 14:40:00,27.74,27.75,27.74,27.74,15739.0,21.7724,21.7803,21.7724,21.7724,15739.0
2015-06-16 14:45:00,27.74,27.74,27.73,27.74,8278.0,21.7724,21.7724,21.7646,21.7724,8278.0
2015-06-16 14:50:00,27.74,27.74,27.73,27.73,5600.0,21.7724,21.7724,21.7646,21.7646,5600.0
2015-06-16 14:55:00,27.73,27.74,27.73,27.73,4700.0,21.7646,21.7724,21.7646,21.7646,4700.0
2015-06-16 15:00:00,27.73,27.74,27.72,27.73,39030.0,21.7646,21.7724,21.7567,21.7646,39030.0
2015-06-16 15:05:00,27.72,27.73,27.72,27.72,8755.0,21.7567,21.7646,21.7567,21.7567,8755.0
2015-06-16 15:10:00,27.72,27.73,27.72,27.72,7360.0,21.7567,21.7646,21.7567,21.7567,7360.0
2015-06-16 15:15:00,27.72,27.73,27.71,27.71,38785.0,21.7567,21.7646,21.7489,21.7489,38785.0
2015-06-16 15:20:00,27.71,27.73,27.71,27.72,25223.0,21.7489,21.7646,21.7489,21.7567,25223.0
2015-06-16 15:25:00,27.73,27.74,27.71,27.72,125007.0,21.7646,21.7724,21.7489,21.7567,125007.0
2015-06-16 15:30:00,27.72,27.73,27.71,27.72,41254.0,21.7567,21.7646,21.7489,21.7567,41254.0
2015-06-16 15:35:00,27.73,27.74,27.72,27.73,35808.0,21.7646,21.7724,21.7567,21.7646,35808.0
2015-06-16 15:40:00,27.73,27.73,27.72,27.72,20287.0,21.7646,21.7646,21.7567,21.7567,20287.0
2015-06-16 15:45:00,27.73,27.74,27.72,27.73,50390.0,21.7646,21.7724,21.7567,21.7646,50390.0
2015-06-16 15:50:00,27.73,27.73,27.71,27.71,45455.0,21.7646,21.7646,21.7489,21.7489,45455.0
2015-06-16 15:55:00,27.72,27.72,27.71,27.72,79436.0,21.7567,21.7567,21.7489,21.7567,79436.0
2015-06-17 09:30:00,27.82,27.82,27.73,27.77,72892.0,21.8352,21.8352,21.7646,21.796,72892.0
2015-06-17 09:35:00,27.78,27.82,27.74,27.78,49679.0,21.8038,21.8352,21.7724,21.8038,49679.0
2015-06-17 09:40:00,27.78,27.81,27.78,27.79,68428.0,21.8038,21.8274,21.8038,21.8117,68428.0
2015-06-17 09:45:00,27.8,27.81,27.77,27.79,78580.0,21.8195,21.8274,21.796,21.8117,78580.0
2015-06-17 09:50:00,27.79,27.81,27.73,27.73,72497.0,21.8117,21.8274,21.7646,21.7646,72497.0
2015-06-17 09:55:00,27.74,27.74,27.64,27.7,243920.0,21.7724,21.7724,21.6939,21.741,243920.0
2015-06-17 10:00:00,27.71,27.78,27.71,27.78,39671.0,21.7489,21.8038,21.7489,21.8038,39671.0
2015-06-17 10:05:00,27.78,27.78,27.73,27.74,40187.0,21.8038,21.8038,21.7646,21.7724,40187.0
2015-06-17 10:10:00,27.75,27.76,27.71,27.73,118459.0,21.7803,21.7881,21.7489,21.7646,118459.0
2015-06-17 10:15:00,27.73,27.73,27.65,27.67,76969.0,21.7646,21.7646,21.7018,21.7175,76969.0
2015-06-17 10:20:00,27.67,27.7,27.66,27.68,79581.0,21.7175,21.741,21.7096,21.7253,79581.0
2015-06-17 10:25:00,27.68,27.72,27.68,27.72,30373.0,21.7253,21.7567,21.7253,21.7567,30373.0
2015-06-17 10:30:00,27.71,27.74,27.7,27.73,16851.0,21.7489,21.7724,21.741,21.7646,16851.0
2015-06-17 10:35:00,27.74,27.74,27.73,27.73,13734.0,21.7724,21.7724,21.7646,21.7646,13734.0
2015-06-17 10:40:00,27.73,27.74,27.73,27.74,18283.0,21.7646,21.7724,21.7646,21.7724,18283.0
2015-06-17 10:45:00,27.73,27.76,27.7,27.76,121227.0,21.7646,21.7881,21.741,21.7881,121227.0
2015-06-17 10:50:00,27.76,27.78,27.75,27.77,67045.0,21.7881,21.8038,21.7803,21.796,67045.0
2015-06-17 10:55:00,27.76,27.79,27.76,27.79,6269.0,21.7881,21.8117,21.7881,21.8117,6269.0
2015-06-17 11:00:00,27.79,27.82,27.79,27.81,30509.0,21.8117,21.8352,21.8117,21.8274,30509.0
2015-06-17 11:05:00,27.81,27.82,27.79,27.81,27702.0,21.8274,21.8352,21.8117,21.8274,27702.0
2015-06-17 11:10:00,27.81,27.82,27.79,27.8,27264.0,21.8274,21.8352,21.8117,21.8195,27264.0
2015-06-17 11:15:00,27.79,27.8,27.79,27.8,3028.0,21.8117,21.8195,21.8117,21.8195,3028.0
2015-06-17 11:20:00,27.79,27.8,27.77,27.79,22425.0,21.8117,21.8195,21.796,21.8117,22425.0
2015-06-17 11:25:00,27.78,27.78,27.75,27.77,44224.0,21.8038,21.8038,21.7803,21.796,44224.0
2015-06-17 11:30:00,27.77,27.77,27.76,27.77,19686.0,21.796,21.796,21.7881,21.796,19686.0
2015-06-17 11:35:00,27.78,27.8,27.77,27.79,16880.0,21.8038,21.8195,21.796,21.8117,16880.0
2015-06-17 11:40:00,27.79,27.79,27.77,27.77,15652.0,21.8117,21.8117,21.796,21.796,15652.0
2015-06-17 11:45:00,27.77,27.78,27.76,27.78,24175.0,21.796,21.8038,21.7881,21.8038,24175.0
2015-06-17 11:50:00,27.78,27.8,27.77,27.8,37647.0,21.8038,21.8195,21.796,21.8195,37647.0
2015-06-17 11:55:00,27.79,27.8,27.76,27.78,53581.0,21.8117,21.8195,21.7881,21.8038,53581.0
2015-06-17 12:00:00,27.78,27.8,27.77,27.79,43734.0,21.8038,21.8195,21.796,21.8117,43734.0
2015-06-17 12:05:00,27.79,27.79,27.73,27.76,64404.0,21.8117,21.8117,21.7646,21.7881,64404.0
2015-06-17 12:10:00,27.77,27.77,27.75,27.75,11310.0,21.796,21.796,21.7803,21.7803,11310.0
2015-06-17 12:15:00,27.74,27.74,27.72,27.74,10669.0,21.7724,21.7724,21.7567,21.7724,10669.0
2015-06-17 12:20:00,27.74,27.74,27.73,27.74,10950.0,21.7724,21.7724,21.7646,21.7724,10950.0
2015-06-17 12:25:00,27.74,27.74,27.73,27.74,5600.0,21.7724,21.7724,21.7646,21.7724,5600.0
2015-06-17 12:30:00,27.73,27.74,27.72,27.74,20509.0,21.7646,21.7724,21.7567,21.7724,20509.0
2015-06-17 12:35:00,27.75,27.76,27.74,27.76,11631.0,21.7803,21.7881,21.7724,21.7881,11631.0
2015-06-17 12:40:00,27.75,27.76,27.71,27.71,34060.0,21.7803,21.7881,21.7489,21.7489,34060.0
2015-06-17 12:45:00,27.72,27.74,27.72,27.72,51495.0,21.7567,21.7724,21.7567,21.7567,51495.0
2015-06-17 12:50:00,27.73,27.73,27.7,27.7,9890.0,21.7646,21.7646,21.741,21.741,9890.0
2015-06-17 12:55:00,27.71,27.72,27.69,27.71,21377.0,21.7489,21.7567,21.7332,21.7489,21377.0
2015-06-17 13:00:00,27.71,27.71,27.69,27.71,196528.0,21.7489,21.7489,21.7332,21.7489,196528.0
2015-06-17 13:05:00,27.71,27.71,27.69,27.7,223980.0,21.7489,21.7489,21.7332,21.741,223980.0
2015-06-17 13:10:00,27.7,27.7,27.68,27.7,44021.0,21.741,21.741,21.7253,21.741,44021.0
2015-06-17 13:15:00,27.7,27.7,27.67,27.68,66148.0,21.741,21.741,21.7175,21.7253,66148.0
2015-06-17 13:20:00,27.68,27.68,27.67,27.68,14800.0,21.7253,21.7253,21.7175,21.7253,14800.0
2015-06-17 13:25:00,27.67,27.69,27.67,27.68,31654.0,21.7175,21.7332,21.7175,21.7253,31654.0
2015-06-17 13:30:00,27.69,27.72,27.68,27.72,32094.0,21.7332,21.7567,21.7253,21.7567,32094.0
2015-06-17 13:35:00,27.72,27.73,27.71,27.72,18882.0,21.7567,21.7646,21.7489,21.7567,18882.0
2015-06-17 13:40:00,27.73,27.73,27.7,27.7,21482.0,21.7646,21.7646,21.741,21.741,21482.0
2015-06-17 13:45:00,27.7,27.72,27.69,27.7,34696.0,21.741,21.7567,21.7332,21.741,34696.0
2015-06-17 13:50:00,27.71,27.73,27.7,27.73,8303.0,21.7489,21.7646,21.741,21.7646,8303.0
2015-06-17 13:55:00,27.74,27.77,27.74,27.76,26606.0,21.7724,21.796,21.7724,21.7881,26606.0
2015-06-17 14:00:00,27.75,27.88,27.67,27.87,73123.0,21.7803,21.8823,21.7175,21.8744,73123.0
2015-06-17 14:05:00,27.86,27.88,27.83,27.87,46125.0,21.8666,21.8823,21.8431,21.8744,46125.0
2015-06-17 14:10:00,27.86,27.87,27.84,27.85,29723.0,21.8666,21.8744,21.8509,21.8587,29723.0
2015-06-17 14:15:00,27.86,27.87,27.83,27.84,25778.0,21.8666,21.8744,21.8431,21.8509,25778.0
2015-06-17 14:20:00,27.84,27.84,27.78,27.8,31194.0,21.8509,21.8509,21.8038,21.8195,31194.0
2015-06-17 14:25:00,27.8,27.83,27.8,27.81,30847.0,21.8195,21.8431,21.8195,21.8274,30847.0
2015-06-17 14:30:00,27.8,27.87,27.79,27.85,30140.0,21.8195,21.8744,21.8117,21.8587,30140.0
2015-06-17 14:35:00,27.84,27.87,27.83,27.87,20446.0,21.8509,21.8744,21.8431,21.8744,20446.0
2015-06-17 14:40:00,27.88,27.94,27.87,27.9,60318.0,21.8823,21.9294,21.8744,21.898,60318.0
2015-06-17 14:45:00,27.9,27.94,27.9,27.91,17710.0,21.898,21.9294,21.898,21.9058,17710.0
2015-06-17 14:50:00,27.9,27.94,27.9,27.94,11972.0,21.898,21.9294,21.898,21.9294,11972.0
2015-06-17 14:55:00,27.93,27.94,27.91,27.92,36937.0,21.9215,21.9294,21.9058,21.9137,36937.0
2015-06-17 15:00:00,27.92,27.93,27.86,27.87,52037.0,21.9137,21.9215,21.8666,21.8744,52037.0
2015-06-17 15:05:00,27.87,27.88,27.84,27.85,30344.0,21.8744,21.8823,21.8509,21.8587,30344.0
2015-06-17 15:10:00,27.84,27.87,27.83,27.85,45946.0,21.8509,21.8744,21.8431,21.8587,45946.0
2015-06-17 15:15:00,27.86,27.91,27.86,27.89,34606.0,21.8666,21.9058,21.8666,21.8901,34606.0
2015-06-17 15:20:00,27.89,27.91,27.88,27.9,42330.0,21.8901,21.9058,21.8823,21.898,42330.0
2015-06-17 15:25:00,27.91,27.91,27.89,27.9,13233.0,21.9058,21.9058,21.8901,21.898,13233.0
2015-06-17 15:30:00,27.9,27.92,27.88,27.89,48250.0,21.898,21.9137,21.8823,21.8901,48250.0
2015-06-17 15:35:00,27.88,27.88,27.86,27.88,58596.0,21.8823,21.8823,21.8666,21.8823,58596.0
2015-06-17 15:40:00,27.88,27.88,27.85,27.86,28730.0,21.8823,21.8823,21.8587,21.8666,28730.0
2015-06-17 15:45:00,27.86,27.86,27.84,27.85,35971.0,21.8666,21.8666,21.8509,21.8587,35971.0
2015-06-17 15:50:00,27.84,27.87,27.84,27.87,51929.0,21.8509,21.8744,21.8509,21.8744,51929.0
2015-06-17 15:55:00,27.87,27.87,27.84,27.86,137205.0,21.8744,21.8744,21.8509,21.8666,137205.0
2015-06-18 09:30:00,27.99,28.1,27.98,28.02,63363.0,21.9686,22.055,21.9608,21.9922,63363.0
2015-06-18 09:35:00,28.01,28.03,27.99,28.0,31170.0,21.9843,22.0,21.9686,21.9765,31170.0
2015-06-18 09:40:00,28.01,28.02,27.97,27.98,36094.0,21.9843,21.9922,21.9529,21.9608,36094.0
2015-06-18 09:45:00,27.98,28.03,27.97,27.99,78178.0,21.9608,22.0,21.9529,21.9686,78178.0
2015-06-18 09:50:00,28.0,28.01,27.96,27.97,57656.0,21.9765,21.9843,21.9451,21.9529,57656.0
2015-06-18 09:55:00,27.97,27.98,27.95,27.98,33458.0,21.9529,21.9608,21.9372,21.9608,33458.0
2015-06-18 10:00:00,27.98,28.02,27.98,28.02,17065.0,21.9608,21.9922,21.9608,21.9922,17065.0
2015-06-18 10:05:00,28.02,28.1,28.02,28.09,23365.0,21.9922,22.055,21.9922,22.0471,23365.0
2015-06-18 10:10:00,28.08,28.09,28.05,28.07,53417.0,22.0393,22.0471,22.0157,22.0314,53417.0
2015-06-18 10:15:00,28.07,28.1,28.07,28.1,25760.0,22.0314,22.055,22.0314,22.055,25760.0
2015-06-18 10:20:00,28.1,28.11,28.08,28.11,16748.0,22.055,22.0628,22.0393,22.0628,16748.0
2015-06-18 10:25:00,28.11,28.12,28.08,28.1,63528.0,22.0628,22.0707,22.0393,22.055,63528.0
2015-06-18 10:30:00,28.1,28.12,28.08,28.09,23296.0,22.055,22.0707,22.0393,22.0471,23296.0
2015-06-18 10:35:00,28.1,28.13,28.09,28.12,52172.0,22.055,22.0785,22.0471,22.0707,52172.0
2015-06-18 10:40:00,28.12,28.18,28.12,28.18,49649.0,22.0707,22.1178,22.0707,22.1178,49649.0
2015-06-18 10:45:00,28.18,28.22,28.17,28.2,81206.0,22.1178,22.1492,22.1099,22.1335,81206.0
2015-06-18 10:50:00,28.2,28.2,28.19,28.2,28613.0,22.1335,22.1335,22.1256,22.1335,28613.0
2015-06-18 10:55:00,28.2,28.2,28.15,28.15,35849.0,22.1335,22.1335,22.0942,22.0942,35849.0
2015-06-18 11:00:00,28.16,28.2,28.15,28.19,80438.0,22.1021,22.1335,22.0942,22.1256,80438.0
2015-06-18 11:05:00,28.2,28.21,28.19,28.2,42845.0,22.1335,22.1413,22.1256,22.1335,42845.0
2015-06-18 11:10:00,28.2,28.2,28.16,28.17,16633.0,22.1335,22.1335,22.1021,22.1099,16633.0
2015-06-18 11:15:00,28.17,28.17,28.1,28.12,71604.0,22.1099,22.1099,22.055,22.0707,71604.0
2015-06-18 11:20:00,28.12,28.13,28.11,28.11,6316.0,22.0707,22.0785,22.0628,22.0628,6316.0
2015-06-18 11:25:00,28.12,28.17,28.11,28.17,32904.0,22.0707,22.1099,22.0628,22.1099,32904.0
2015-06-18 11:30:00,28.17,28.22,28.17,28.22,56950.0,22.1099,22.1492,22.1099,22.1492,56950.0
2015-06-18 11:35:00,28.21,28.24,28.21,28.24,20395.0,22.1413,22.1648,22.1413,22.1648,20395.0
2015-06-18 11:40:00,28.23,28.27,28.23,28.27,62051.0,22.157,22.1884,22.157,22.1884,62051.0
2015-06-18 11:45:00,28.27,28.27,28.26,28.27,12589.0,22.1884,22.1884,22.1805,22.1884,12589.0
2015-06-18 11:50:00,28.27,28.29,28.26,28.28,67317.0,22.1884,22.2041,22.1805,22.1962,67317.0
2015-06-18 11:55:00,28.28,28.29,28.26,28.27,24157.0,22.1962,22.2041,22.1805,22.1884,24157.0
2015-06-18 12:00:00,28.27,28.28,28.26,28.27,15799.0,22.1884,22.1962,22.1805,22.1884,15799.0
2015-06-18 12:05:00,28.27,28.27,28.24,28.24,14888.0,22.1884,22.1884,22.1648,22.1648,14888.0
2015-06-18 12:10:00,28.24,28.24,28.22,28.22,12891.0,22.1648,22.1648,22.1492,22.1492,12891.0
2015-06-18 12:15:00,28.22,28.26,28.22,28.25,26967.0,22.1492,22.1805,22.1492,22.1727,26967.0
2015-06-18 12:20:00,28.26,28.31,28.25,28.31,43544.0,22.1805,22.2198,22.1727,22.2198,43544.0
2015-06-18 12:25:00,28.31,28.31,28.28,28.29,19296.0,22.2198,22.2198,22.1962,22.2041,19296.0
2015-06-18 12:30:00,28.3,28.35,28.3,28.35,36932.0,22.2119,22.2512,22.2119,22.2512,36932.0
2015-06-18 12:35:00,28.34,28.35,28.28,28.3,29965.0,22.2433,22.2512,22.1962,22.2119,29965.0
2015-06-18 12:40:00,28.31,28.32,28.29,28.31,10267.0,22.2198,22.2276,22.2041,22.2198,10267.0
2015-06-18 12:45:00,28.31,28.33,28.27,28.29,66606.0,22.2198,22.2355,22.1884,22.2041,66606.0
2015-06-18 12:50:00,28.3,28.3,28.29,28.3,22407.0,22.2119,22.2119,22.2041,22.2119,22407.0
2015-06-18 12:55:00,28.3,28.3,28.28,28.29,19947.0,22.2119,22.2119,22.1962,22.2041,19947.0
2015-06-18 13:00:00,28.28,28.29,28.27,28.27,13564.0,22.1962,22.2041,22.1884,22.1884,13564.0
2015-06-18 13:05:00,28.27,28.28,28.23,28.24,57472.0,22.1884,22.1962,22.157,22.1648,57472.0
2015-06-18 13:10:00,28.24,28.26,28.22,28.22,55547.0,22.1648,22.1805,22.1492,22.1492,55547.0
2015-06-18 13:15:00,28.22,28.23,28.21,28.21,18515.0,22.1492,22.157,22.1413,22.1413,18515.0
2015-06-18 13:20:00,28.22,28.24,28.21,28.22,53849.0,22.1492,22.1648,22.1413,22.1492,53849.0
2015-06-18 13:25:00,28.23,28.26,28.23,28.26,15667.0,22.157,22.1805,22.157,22.1805,15667.0
2015-06-18 13:30:00,28.25,28.27,28.25,28.26,30153.0,22.1727,22.1884,22.1727,22.1805,30153.0
2015-06-18 13:35:00,28.26,28.27,28.26,28.26,4203.0,22.1805,22.1884,22.1805,22.1805,4203.0
2015-06-18 13:40:00,28.26,28.27,28.26,28.26,4410.0,22.1805,22.1884,22.1805,22.1805,4410.0
2015-06-18 13:45:00,28.27,28.27,28.26,28.27,7225.0,22.1884,22.1884,22.1805,22.1884,7225.0
2015-06-18 13:50:00,28.27,28.28,28.26,28.27,15758.0,22.1884,22.1962,22.1805,22.1884,15758.0
2015-06-18 13:55:00,28.28,28.29,28.25,28.25,47872.0,22.1962,22.2041,22.1727,22.1727,47872.0
2015-06-18 14:00:00,28.26,28.28,28.25,28.27,28380.0,22.1805,22.1962,22.1727,22.1884,28380.0
2015-06-18 14:05:00,28.27,28.28,28.27,28.28,6916.0,22.1884,22.1962,22.1884,22.1962,6916.0
2015-06-18 14:10:00,28.28,28.29,28.27,28.29,33061.0,22.1962,22.2041,22.1884,22.2041,33061.0
2015-06-18 14:15:00,28.29,28.29,28.28,28.29,31604.0,22.2041,22.2041,22.1962,22.2041,31604.0
2015-06-18 14:20:00,28.29,28.3,28.28,28.29,64675.0,22.2041,22.2119,22.1962,22.2041,64675.0
2015-06-18 14:25:00,28.3,28.3,28.29,28.3,10819.0,22.2119,22.2119,22.2041,22.2119,10819.0
2015-06-18 14:30:00,28.29,28.31,28.29,28.3,22183.0,22.2041,22.2198,22.2041,22.2119,22183.0
2015-06-18 14:35:00,28.3,28.33,28.3,28.33,27010.0,22.2119,22.2355,22.2119,22.2355,27010.0
2015-06-18 14:40:00,28.33,28.34,28.32,28.33,16103.0,22.2355,22.2433,22.2276,22.2355,16103.0
2015-06-18 14:45:00,28.33,28.34,28.32,28.33,35118.0,22.2355,22.2433,22.2276,22.2355,35118.0
2015-06-18 14:50:00,28.33,28.35,28.32,28.35,26767.0,22.2355,22.2512,22.2276,22.2512,26767.0
2015-06-18 14:55:00,28.35,28.36,28.34,28.36,66544.0,22.2512,22.259,22.2433,22.259,66544.0
2015-06-18 15:00:00,28.36,28.36,28.32,28.33,64692.0,22.259,22.259,22.2276,22.2355,64692.0
2015-06-18 15:05:00,28.32,28.33,28.32,28.32,12969.0,22.2276,22.2355,22.2276,22.2276,12969.0
2015-06-18 15:10:00,28.33,28.33,28.32,28.33,19406.0,22.2355,22.2355,22.2276,22.2355,19406.0
2015-06-18 15:15:00,28.33,28.33,28.32,28.33,57412.0,22.2355,22.2355,22.2276,22.2355,57412.0
2015-06-18 15:20:00,28.33,28.34,28.32,28.33,36783.0,22.2355,22.2433,22.2276,22.2355,36783.0
2015-06-18 15:25:00,28.34,28.39,28.33,28.39,64723.0,22.2433,22.2826,22.2355,22.2826,64723.0
2015-06-18 15:30:00,28.39,28.41,28.38,28.41,39451.0,22.2826,22.2983,22.2747,22.2983,39451.0
2015-06-18 15:35:00,28.41,28.41,28.35,28.36,107314.0,22.2983,22.2983,22.2512,22.259,107314.0
2015-06-18 15:40:00,28.36,28.39,28.36,28.39,72690.0,22.259,22.2826,22.259,22.2826,72690.0
2015-06-18 15:45:00,28.38,28.39,28.35,28.35,98972.0,22.2747,22.2826,22.2512,22.2512,98972.0
2015-06-18 15:50:00,28.35,28.36,28.34,28.36,102470.0,22.2512,22.259,22.2433,22.259,102470.0
2015-06-18 15:55:00,28.36,28.38,28.34,28.37,343822.0,22.259,22.2747,22.2433,22.2669,343822.0
2015-06-19 09:30:00,28.18,28.34,28.18,28.31,511195.0,22.1178,22.2433,22.1178,22.2198,511195.0
2015-06-19 09:35:00,28.31,28.34,28.25,28.27,39587.0,22.2198,22.2433,22.1727,22.1884,39587.0
2015-06-19 09:40:00,28.26,28.35,28.25,28.31,109021.0,22.1805,22.2512,22.1727,22.2198,109021.0
2015-06-19 09:45:00,28.32,28.33,28.29,28.3,23169.0,22.2276,22.2355,22.2041,22.2119,23169.0
2015-06-19 09:50:00,28.3,28.33,28.3,28.32,19378.0,22.2119,22.2355,22.2119,22.2276,19378.0
2015-06-19 09:55:00,28.33,28.36,28.33,28.33,49178.0,22.2355,22.259,22.2355,22.2355,49178.0
2015-06-19 10:00:00,28.34,28.36,28.33,28.33,68083.0,22.2433,22.259,22.2355,22.2355,68083.0
2015-06-19 10:05:00,28.33,28.36,28.32,28.35,25991.0,22.2355,22.259,22.2276,22.2512,25991.0
2015-06-19 10:10:00,28.36,28.36,28.33,28.34,27873.0,22.259,22.259,22.2355,22.2433,27873.0
2015-06-19 10:15:00,28.34,28.34,28.3,28.31,58754.0,22.2433,22.2433,22.2119,22.2198,58754.0
2015-06-19 10:20:00,28.32,28.36,28.31,28.36,28480.0,22.2276,22.259,22.2198,22.259,28480.0
2015-06-19 10:25:00,28.36,28.36,28.33,28.36,27028.0,22.259,22.259,22.2355,22.259,27028.0
2015-06-19 10:30:00,28.36,28.38,28.34,28.38,20057.0,22.259,22.2747,22.2433,22.2747,20057.0
2015-06-19 10:35:00,28.38,28.42,28.37,28.42,118848.0,22.2747,22.3061,22.2669,22.3061,118848.0
2015-06-19 10:40:00,28.42,28.43,28.39,28.39,69984.0,22.3061,22.314,22.2826,22.2826,69984.0
2015-06-19 10:45:00,28.39,28.39,28.35,28.38,58881.0,22.2826,22.2826,22.2512,22.2747,58881.0
2015-06-19 10:50:00,28.38,28.38,28.36,28.38,20063.0,22.2747,22.2747,22.259,22.2747,20063.0
2015-06-19 10:55:00,28.37,28.38,28.32,28.32,39000.0,22.2669,22.2747,22.2276,22.2276,39000.0
2015-06-19 11:00:00,28.33,28.33,28.29,28.3,17535.0,22.2355,22.2355,22.2041,22.2119,17535.0
2015-06-19 11:05:00,28.29,28.32,28.29,28.3,61304.0,22.2041,22.2276,22.2041,22.2119,61304.0
2015-06-19 11:10:00,28.3,28.31,28.29,28.3,12388.0,22.2119,22.2198,22.2041,22.2119,12388.0
2015-06-19 11:15:00,28.3,28.32,28.26,28.26,75536.0,22.2119,22.2276,22.1805,22.1805,75536.0
2015-06-19 11:20:00,28.26,28.27,28.25,28.26,14009.0,22.1805,22.1884,22.1727,22.1805,14009.0
2015-06-19 11:25:00,28.26,28.28,28.25,28.27,44180.0,22.1805,22.1962,22.1727,22.1884,44180.0
2015-06-19 11:30:00,28.27,28.28,28.24,28.26,74313.0,22.1884,22.1962,22.1648,22.1805,74313.0
2015-06-19 11:35:00,28.25,28.26,28.24,28.25,29823.0,22.1727,22.1805,22.1648,22.1727,29823.0
2015-06-19 11:40:00,28.26,28.26,28.24,28.25,53163.0,22.1805,22.1805,22.1648,22.1727,53163.0
2015-06-19 11:45:00,28.24,28.25,28.21,28.22,20548.0,22.1648,22.1727,22.1413,22.1492,20548.0
2015-06-19 11:50:00,28.21,28.22,28.2,28.21,23395.0,22.1413,22.1492,22.1335,22.1413,23395.0
2015-06-19 11:55:00,28.22,28.22,28.2,28.22,11203.0,22.1492,22.1492,22.1335,22.1492,11203.0
2015-06-19 12:00:00,28.21,28.22,28.21,28.21,11879.0,22.1413,22.1492,22.1413,22.1413,11879.0
2015-06-19 12:05:00,28.21,28.24,28.21,28.23,52360.0,22.1413,22.1648,22.1413,22.157,52360.0
2015-06-19 12:10:00,28.23,28.24,28.22,28.24,5192.0,22.157,22.1648,22.1492,22.1648,5192.0
2015-06-19 12:15:00,28.24,28.24,28.23,28.24,15785.0,22.1648,22.1648,22.157,22.1648,15785.0
2015-06-19 12:20:00,28.24,28.24,28.22,28.22,45387.0,22.1648,22.1648,22.1492,22.1492,45387.0
2015-06-19 12:25:00,28.23,28.24,28.22,28.24,26616.0,22.157,22.1648,22.1492,22.1648,26616.0
2015-06-19 12:30:00,28.24,28.26,28.22,28.26,25155.0,22.1648,22.1805,22.1492,22.1805,25155.0
2015-06-19 12:35:00,28.26,28.27,28.25,28.26,44073.0,22.1805,22.1884,22.1727,22.1805,44073.0
2015-06-19 12:40:00,28.26,28.28,28.26,28.28,18032.0,22.1805,22.1962,22.1805,22.1962,18032.0
2015-06-19 12:45:00,28.28,28.28,28.27,28.28,10500.0,22.1962,22.1962,22.1884,22.1962,10500.0
2015-06-19 12:50:00,28.28,28.28,28.27,28.27,24934.0,22.1962,22.1962,22.1884,22.1884,24934.0
2015-06-19 12:55:00,28.27,28.28,28.24,28.25,32114.0,22.1884,22.1962,22.1648,22.1727,32114.0
2015-06-19 13:00:00,28.25,28.27,28.24,28.27,25479.0,22.1727,22.1884,22.1648,22.1884,25479.0
2015-06-19 13:05:00,28.26,28.28,28.26,28.27,69124.0,22.1805,22.1962,22.1805,22.1884,69124.0
2015-06-19 13:10:00,28.27,28.28,28.26,28.28,14305.0,22.1884,22.1962,22.1805,22.1962,14305.0
2015-06-19 13:15:00,28.28,28.3,28.28,28.3,35908.0,22.1962,22.2119,22.1962,22.2119,35908.0
2015-06-19 13:20:00,28.3,28.3,28.29,28.3,6255.0,22.2119,22.2119,22.2041,22.2119,6255.0
2015-06-19 13:25:00,28.3,28.3,28.29,28.3,5645.0,22.2119,22.2119,22.2041,22.2119,5645.0
2015-06-19 13:30:00,28.3,28.3,28.29,28.3,5300.0,22.2119,22.2119,22.2041,22.2119,5300.0
2015-06-19 13:35:00,28.3,28.31,28.29,28.3,12803.0,22.2119,22.2198,22.2041,22.2119,12803.0
2015-06-19 13:40:00,28.31,28.31,28.3,28.31,6316.0,22.2198,22.2198,22.2119,22.2198,6316.0
2015-06-19 13:45:00,28.31,28.31,28.3,28.31,5711.0,22.2198,22.2198,22.2119,22.2198,5711.0
2015-06-19 13:50:00,28.31,28.31,28.3,28.31,5227.0,22.2198,22.2198,22.2119,22.2198,5227.0
2015-06-19 13:55:00,28.31,28.31,28.28,28.28,60667.0,22.2198,22.2198,22.1962,22.1962,60667.0
2015-06-19 14:00:00,28.29,28.29,28.27,28.28,25600.0,22.2041,22.2041,22.1884,22.1962,25600.0
2015-06-19 14:05:00,28.28,28.29,28.27,28.29,11571.0,22.1962,22.2041,22.1884,22.2041,11571.0
2015-06-19 14:10:00,28.29,28.29,28.25,28.25,33616.0,22.2041,22.2041,22.1727,22.1727,33616.0
2015-06-19 14:15:00,28.26,28.26,28.25,28.26,12388.0,22.1805,22.1805,22.1727,22.1805,12388.0
2015-06-19 14:20:00,28.26,28.26,28.2,28.2,27516.0,22.1805,22.1805,22.1335,22.1335,27516.0
2015-06-19 14:25:00,28.2,28.21,28.19,28.21,33755.0,22.1335,22.1413,22.1256,22.1413,33755.0
2015-06-19 14:30:00,28.21,28.21,28.18,28.2,40345.0,22.1413,22.1413,22.1178,22.1335,40345.0
2015-06-19 14:35:00,28.19,28.2,28.17,28.18,29497.0,22.1256,22.1335,22.1099,22.1178,29497.0
2015-06-19 14:40:00,28.18,28.18,28.15,28.16,24946.0,22.1178,22.1178,22.0942,22.1021,24946.0
2015-06-19 14:45:00,28.15,28.16,28.14,28.16,33277.0,22.0942,22.1021,22.0864,22.1021,33277.0
2015-06-19 14:50:00,28.16,28.16,28.12,28.12,27442.0,22.1021,22.1021,22.0707,22.0707,27442.0
2015-06-19 14:55:00,28.12,28.16,28.1,28.16,62539.0,22.0707,22.1021,22.055,22.1021,62539.0
2015-06-19 15:00:00,28.15,28.16,28.13,28.14,31258.0,22.0942,22.1021,22.0785,22.0864,31258.0
2015-06-19 15:05:00,28.14,28.14,28.12,28.13,20702.0,22.0864,22.0864,22.0707,22.0785,20702.0
2015-06-19 15:10:00,28.12,28.13,28.11,28.12,33328.0,22.0707,22.0785,22.0628,22.0707,33328.0
2015-06-19 15:15:00,28.11,28.12,28.09,28.12,54351.0,22.0628,22.0707,22.0471,22.0707,54351.0
2015-06-19 15:20:00,28.11,28.12,28.1,28.1,32748.0,22.0628,22.0707,22.055,22.055,32748.0
2015-06-19 15:25:00,28.1,28.12,28.1,28.1,77664.0,22.055,22.0707,22.055,22.055,77664.0
2015-06-19 15:30:00,28.1,28.15,28.1,28.15,61529.0,22.055,22.0942,22.055,22.0942,61529.0
2015-06-19 15:35:00,28.15,28.15,28.12,28.12,56847.0,22.0942,22.0942,22.0707,22.0707,56847.0
2015-06-19 15:40:00,28.12,28.15,28.12,28.13,98976.0,22.0707,22.0942,22.0707,22.0785,98976.0
2015-06-19 15:45:00,28.13,28.14,28.12,28.13,139694.0,22.0785,22.0864,22.0707,22.0785,139694.0
2015-06-19 15:50:00,28.13,28.14,28.1,28.11,144506.0,22.0785,22.0864,22.055,22.0628,144506.0
2015-06-19 15:55:00,28.1,28.11,28.07,28.07,407026.0,22.055,22.0628,22.0314,22.0314,407026.0
2015-06-22 09:30:00,28.38,28.43,28.31,28.43,121319.0,22.2747,22.314,22.2198,22.314,121319.0
2015-06-22 09:35:00,28.43,28.44,28.3,28.31,78930.0,22.314,22.3218,22.2119,22.2198,78930.0
2015-06-22 09:40:00,28.31,28.33,28.28,28.32,34356.0,22.2198,22.2355,22.1962,22.2276,34356.0
2015-06-22 09:45:00,28.32,28.33,28.29,28.32,22462.0,22.2276,22.2355,22.2041,22.2276,22462.0
2015-06-22 09:50:00,28.32,28.36,28.29,28.34,36888.0,22.2276,22.259,22.2041,22.2433,36888.0
2015-06-22 09:55:00,28.34,28.34,28.28,28.3,107125.0,22.2433,22.2433,22.1962,22.2119,107125.0
2015-06-22 10:00:00,28.29,28.3,28.28,28.3,230809.0,22.2041,22.2119,22.1962,22.2119,230809.0
2015-06-22 10:05:00,28.3,28.35,28.28,28.34,109109.0,22.2119,22.2512,22.1962,22.2433,109109.0
2015-06-22 10:10:00,28.35,28.37,28.34,28.36,26162.0,22.2512,22.2669,22.2433,22.259,26162.0
2015-06-22 10:15:00,28.37,28.37,28.34,28.35,18665.0,22.2669,22.2669,22.2433,22.2512,18665.0
2015-06-22 10:20:00,28.34,28.36,28.33,28.36,51008.0,22.2433,22.259,22.2355,22.259,51008.0
2015-06-22 10:25:00,28.36,28.38,28.35,28.37,54593.0,22.259,22.2747,22.2512,22.2669,54593.0
2015-06-22 10:30:00,28.37,28.38,28.36,28.37,13129.0,22.2669,22.2747,22.259,22.2669,13129.0
2015-06-22 10:35:00,28.37,28.38,28.36,28.37,12424.0,22.2669,22.2747,22.259,22.2669,12424.0
2015-06-22 10:40:00,28.38,28.4,28.37,28.4,38841.0,22.2747,22.2904,22.2669,22.2904,38841.0
2015-06-22 10:45:00,28.4,28.4,28.36,28.36,26117.0,22.2904,22.2904,22.259,22.259,26117.0
2015-06-22 10:50:00,28.36,28.38,28.35,28.36,42523.0,22.259,22.2747,22.2512,22.259,42523.0
2015-06-22 10:55:00,28.35,28.37,28.34,28.36,20476.0,22.2512,22.2669,22.2433,22.259,20476.0
2015-06-22 11:00:00,28.36,28.36,28.32,28.34,25430.0,22.259,22.259,22.2276,22.2433,25430.0
2015-06-22 11:05:00,28.35,28.36,28.33,28.35,23399.0,22.2512,22.259,22.2355,22.2512,23399.0
2015-06-22 11:10:00,28.35,28.36,28.35,28.36,8112.0,22.2512,22.259,22.2512,22.259,8112.0
2015-06-22 11:15:00,28.36,28.37,28.35,28.36,11680.0,22.259,22.2669,22.2512,22.259,11680.0
2015-06-22 11:20:00,28.36,28.39,28.36,28.39,14267.0,22.259,22.2826,22.259,22.2826,14267.0
2015-06-22 11:25:00,28.38,28.39,28.36,28.38,11060.0,22.2747,22.2826,22.259,22.2747,11060.0
2015-06-22 11:30:00,28.38,28.38,28.36,28.38,22757.0,22.2747,22.2747,22.259,22.2747,22757.0
2015-06-22 11:35:00,28.37,28.39,28.34,28.36,57445.0,22.2669,22.2826,22.2433,22.259,57445.0
2015-06-22 11:40:00,28.35,28.36,28.34,28.35,7636.0,22.2512,22.259,22.2433,22.2512,7636.0
2015-06-22 11:45:00,28.35,28.37,28.35,28.36,12605.0,22.2512,22.2669,22.2512,22.259,12605.0
2015-06-22 11:50:00,28.35,28.37,28.35,28.36,26401.0,22.2512,22.2669,22.2512,22.259,26401.0
2015-06-22 11:55:00,28.35,28.36,28.33,28.34,28081.0,22.2512,22.259,22.2355,22.2433,28081.0
2015-06-22 12:00:00,28.34,28.34,28.33,28.33,6852.0,22.2433,22.2433,22.2355,22.2355,6852.0
2015-06-22 12:05:00,28.34,28.34,28.31,28.32,26822.0,22.2433,22.2433,22.2198,22.2276,26822.0
2015-06-22 12:10:00,28.32,28.34,28.31,28.32,62997.0,22.2276,22.2433,22.2198,22.2276,62997.0
2015-06-22 12:15:00,28.32,28.34,28.31,28.33,60004.0,22.2276,22.2433,22.2198,22.2355,60004.0
2015-06-22 12:20:00,28.33,28.33,28.31,28.33,84074.0,22.2355,22.2355,22.2198,22.2355,84074.0
2015-06-22 12:25:00,28.32,28.33,28.31,28.32,37443.0,22.2276,22.2355,22.2198,22.2276,37443.0
2015-06-22 12:30:00,28.32,28.34,28.32,28.34,9082.0,22.2276,22.2433,22.2276,22.2433,9082.0
2015-06-22 12:35:00,28.34,28.34,28.32,28.32,25621.0,22.2433,22.2433,22.2276,22.2276,25621.0
2015-06-22 12:40:00,28.32,28.33,28.31,28.32,45132.0,22.2276,22.2355,22.2198,22.2276,45132.0
2015-06-22 12:45:00,28.33,28.33,28.3,28.31,44944.0,22.2355,22.2355,22.2119,22.2198,44944.0
2015-06-22 12:50:00,28.31,28.35,28.31,28.35,26250.0,22.2198,22.2512,22.2198,22.2512,26250.0
2015-06-22 12:55:00,28.35,28.35,28.33,28.33,27697.0,22.2512,22.2512,22.2355,22.2355,27697.0
2015-06-22 13:00:00,28.33,28.34,28.33,28.34,5411.0,22.2355,22.2433,22.2355,22.2433,5411.0
2015-06-22 13:05:00,28.34,28.35,28.32,28.32,26252.0,22.2433,22.2512,22.2276,22.2276,26252.0
2015-06-22 13:10:00,28.32,28.33,28.32,28.32,6992.0,22.2276,22.2355,22.2276,22.2276,6992.0
2015-06-22 13:15:00,28.32,28.32,28.3,28.3,13628.0,22.2276,22.2276,22.2119,22.2119,13628.0
2015-06-22 13:20:00,28.3,28.32,28.3,28.32,5642.0,22.2119,22.2276,22.2119,22.2276,5642.0
2015-06-22 13:25:00,28.31,28.33,28.3,28.31,30697.0,22.2198,22.2355,22.2119,22.2198,30697.0
2015-06-22 13:30:00,28.31,28.32,28.3,28.32,26677.0,22.2198,22.2276,22.2119,22.2276,26677.0
2015-06-22 13:35:00,28.32,28.32,28.28,28.29,23567.0,22.2276,22.2276,22.1962,22.2041,23567.0
2015-06-22 13:40:00,28.29,28.3,28.28,28.3,6581.0,22.2041,22.2119,22.1962,22.2119,6581.0
2015-06-22 13:45:00,28.3,28.32,28.29,28.3,25698.0,22.2119,22.2276,22.2041,22.2119,25698.0
2015-06-22 13:50:00,28.3,28.31,28.29,28.29,8558.0,22.2119,22.2198,22.2041,22.2041,8558.0
2015-06-22 13:55:00,28.3,28.3,28.28,28.29,34843.0,22.2119,22.2119,22.1962,22.2041,34843.0
2015-06-22 14:00:00,28.3,28.3,28.27,28.27,19569.0,22.2119,22.2119,22.1884,22.1884,19569.0
2015-06-22 14:05:00,28.27,28.29,28.27,28.29,34602.0,22.1884,22.2041,22.1884,22.2041,34602.0
2015-06-22 14:10:00,28.28,28.29,28.27,28.28,11322.0,22.1962,22.2041,22.1884,22.1962,11322.0
2015-06-22 14:15:00,28.28,28.28,28.25,28.26,40989.0,22.1962,22.1962,22.1727,22.1805,40989.0
2015-06-22 14:20:00,28.26,28.27,28.25,28.27,27784.0,22.1805,22.1884,22.1727,22.1884,27784.0
2015-06-22 14:25:00,28.26,28.26,28.25,28.26,19841.0,22.1805,22.1805,22.1727,22.1805,19841.0
2015-06-22 14:30:00,28.26,28.29,28.25,28.29,20701.0,22.1805,22.2041,22.1727,22.2041,20701.0
2015-06-22 14:35:00,28.3,28.31,28.29,28.31,9171.0,22.2119,22.2198,22.2041,22.2198,9171.0
2015-06-22 14:40:00,28.31,28.31,28.3,28.3,7264.0,22.2198,22.2198,22.2119,22.2119,7264.0
2015-06-22 14:45:00,28.31,28.32,28.3,28.32,13999.0,22.2198,22.2276,22.2119,22.2276,13999.0
2015-06-22 14:50:00,28.32,28.34,28.31,28.34,29225.0,22.2276,22.2433,22.2198,22.2433,29225.0
2015-06-22 14:55:00,28.34,28.35,28.33,28.35,14378.0,22.2433,22.2512,22.2355,22.2512,14378.0
2015-06-22 15:00:00,28.35,28.35,28.32,28.32,67071.0,22.2512,22.2512,22.2276,22.2276,67071.0
2015-06-22 15:05:00,28.32,28.33,28.32,28.32,3600.0,22.2276,22.2355,22.2276,22.2276,3600.0
2015-06-22 15:10:00,28.33,28.33,28.32,28.33,6582.0,22.2355,22.2355,22.2276,22.2355,6582.0
2015-06-22 15:15:00,28.33,28.33,28.3,28.3,44698.0,22.2355,22.2355,22.2119,22.2119,44698.0
2015-06-22 15:20:00,28.3,28.33,28.3,28.33,29243.0,22.2119,22.2355,22.2119,22.2355,29243.0
2015-06-22 15:25:00,28.32,28.33,28.3,28.3,35199.0,22.2276,22.2355,22.2119,22.2119,35199.0
2015-06-22 15:30:00,28.3,28.34,28.3,28.34,30113.0,22.2119,22.2433,22.2119,22.2433,30113.0
2015-06-22 15:35:00,28.34,28.34,28.33,28.33,29827.0,22.2433,22.2433,22.2355,22.2355,29827.0
2015-06-22 15:40:00,28.34,28.37,28.33,28.35,64733.0,22.2433,22.2669,22.2355,22.2512,64733.0
2015-06-22 15:45:00,28.35,28.36,28.35,28.35,114085.0,22.2512,22.259,22.2512,22.2512,114085.0
2015-06-22 15:50:00,28.35,28.36,28.35,28.35,46195.0,22.2512,22.259,22.2512,22.2512,46195.0
2015-06-22 15:55:00,28.36,28.39,28.35,28.39,461512.0,22.259,22.2826,22.2512,22.2826,461512.0
2015-06-23 09:30:00,28.38,28.44,28.38,28.43,54959.0,22.2747,22.3218,22.2747,22.314,54959.0
2015-06-23 09:35:00,28.44,28.46,28.43,28.46,39584.0,22.3218,22.3375,22.314,22.3375,39584.0
2015-06-23 09:40:00,28.46,28.49,28.44,28.48,30683.0,22.3375,22.3611,22.3218,22.3532,30683.0
2015-06-23 09:45:00,28.48,28.5,28.47,28.47,25142.0,22.3532,22.3689,22.3454,22.3454,25142.0
2015-06-23 09:50:00,28.48,28.5,28.48,28.5,21856.0,22.3532,22.3689,22.3532,22.3689,21856.0
2015-06-23 09:55:00,28.49,28.5,28.48,28.5,27357.0,22.3611,22.3689,22.3532,22.3689,27357.0
2015-06-23 10:00:00,28.49,28.5,28.46,28.48,19471.0,22.3611,22.3689,22.3375,22.3532,19471.0
2015-06-23 10:05:00,28.48,28.49,28.44,28.44,14289.0,22.3532,22.3611,22.3218,22.3218,14289.0
2015-06-23 10:10:00,28.44,28.45,28.41,28.42,14089.0,22.3218,22.3297,22.2983,22.3061,14089.0
2015-06-23 10:15:00,28.42,28.42,28.35,28.35,12276.0,22.3061,22.3061,22.2512,22.2512,12276.0
2015-06-23 10:20:00,28.34,28.37,28.33,28.36,14482.0,22.2433,22.2669,22.2355,22.259,14482.0
2015-06-23 10:25:00,28.35,28.36,28.32,28.33,14346.0,22.2512,22.259,22.2276,22.2355,14346.0
2015-06-23 10:30:00,28.33,28.37,28.31,28.35,46261.0,22.2355,22.2669,22.2198,22.2512,46261.0
2015-06-23 10:35:00,28.34,28.35,28.33,28.35,26210.0,22.2433,22.2512,22.2355,22.2512,26210.0
2015-06-23 10:40:00,28.34,28.34,28.31,28.31,36762.0,22.2433,22.2433,22.2198,22.2198,36762.0
2015-06-23 10:45:00,28.31,28.36,28.3,28.36,134234.0,22.2198,22.259,22.2119,22.259,134234.0
2015-06-23 10:50:00,28.35,28.39,28.34,28.39,70023.0,22.2512,22.2826,22.2433,22.2826,70023.0
2015-06-23 10:55:00,28.38,28.4,28.37,28.39,18438.0,22.2747,22.2904,22.2669,22.2826,18438.0
2015-06-23 11:00:00,28.39,28.44,28.39,28.44,32109.0,22.2826,22.3218,22.2826,22.3218,32109.0
2015-06-23 11:05:00,28.44,28.46,28.42,28.43,59691.0,22.3218,22.3375,22.3061,22.314,59691.0
2015-06-23 11:10:00,28.43,28.43,28.4,28.4,6132.0,22.314,22.314,22.2904,22.2904,6132.0
2015-06-23 11:15:00,28.4,28.42,28.39,28.41,17617.0,22.2904,22.3061,22.2826,22.2983,17617.0
2015-06-23 11:20:00,28.42,28.43,28.39,28.39,14096.0,22.3061,22.314,22.2826,22.2826,14096.0
2015-06-23 11:25:00,28.38,28.39,28.37,28.37,7826.0,22.2747,22.2826,22.2669,22.2669,7826.0
2015-06-23 11:30:00,28.38,28.4,28.37,28.39,15795.0,22.2747,22.2904,22.2669,22.2826,15795.0
2015-06-23 11:35:00,28.38,28.4,28.36,28.36,17249.0,22.2747,22.2904,22.259,22.259,17249.0
2015-06-23 11:40:00,28.36,28.37,28.34,28.34,15210.0,22.259,22.2669,22.2433,22.2433,15210.0
2015-06-23 11:45:00,28.34,28.35,28.32,28.32,18810.0,22.2433,22.2512,22.2276,22.2276,18810.0
2015-06-23 11:50:00,28.32,28.33,28.31,28.32,17253.0,22.2276,22.2355,22.2198,22.2276,17253.0
2015-06-23 11:55:00,28.32,28.32,28.31,28.31,7702.0,22.2276,22.2276,22.2198,22.2198,7702.0
2015-06-23 12:00:00,28.31,28.32,28.28,28.31,25319.0,22.2198,22.2276,22.1962,22.2198,25319.0
2015-06-23 12:05:00,28.31,28.31,28.29,28.31,14056.0,22.2198,22.2198,22.2041,22.2198,14056.0
2015-06-23 12:10:00,28.31,28.32,28.3,28.32,5893.0,22.2198,22.2276,22.2119,22.2276,5893.0
2015-06-23 12:15:00,28.32,28.33,28.31,28.33,16540.0,22.2276,22.2355,22.2198,22.2355,16540.0
2015-06-23 12:20:00,28.32,28.33,28.29,28.3,23563.0,22.2276,22.2355,22.2041,22.2119,23563.0
2015-06-23 12:25:00,28.3,28.33,28.29,28.32,8362.0,22.2119,22.2355,22.2041,22.2276,8362.0
2015-06-23 12:30:00,28.32,28.33,28.32,28.33,16444.0,22.2276,22.2355,22.2276,22.2355,16444.0
2015-06-23 12:35:00,28.33,28.33,28.31,28.31,21879.0,22.2355,22.2355,22.2198,22.2198,21879.0
2015-06-23 12:40:00,28.31,28.33,28.3,28.3,99380.0,22.2198,22.2355,22.2119,22.2119,99380.0
2015-06-23 12:45:00,28.31,28.31,28.3,28.3,3559.0,22.2198,22.2198,22.2119,22.2119,3559.0
2015-06-23 12:50:00,28.31,28.32,28.3,28.32,4559.0,22.2198,22.2276,22.2119,22.2276,4559.0
2015-06-23 12:55:00,28.32,28.32,28.31,28.32,4200.0,22.2276,22.2276,22.2198,22.2276,4200.0
2015-06-23 13:00:00,28.32,28.32,28.31,28.32,9295.0,22.2276,22.2276,22.2198,22.2276,9295.0
2015-06-23 13:05:00,28.31,28.32,28.3,28.31,20990.0,22.2198,22.2276,22.2119,22.2198,20990.0
2015-06-23 13:10:00,28.31,28.33,28.31,28.32,12305.0,22.2198,22.2355,22.2198,22.2276,12305.0
2015-06-23 13:15:00,28.32,28.33,28.32,28.32,5400.0,22.2276,22.2355,22.2276,22.2276,5400.0
2015-06-23 13:20:00,28.32,28.33,28.31,28.31,8618.0,22.2276,22.2355,22.2198,22.2198,8618.0
2015-06-23 13:25:00,28.31,28.32,28.31,28.32,9125.0,22.2198,22.2276,22.2198,22.2276,9125.0
2015-06-23 13:30:00,28.32,28.32,28.31,28.32,5600.0,22.2276,22.2276,22.2198,22.2276,5600.0
2015-06-23 13:35:00,28.31,28.32,28.31,28.31,9095.0,22.2198,22.2276,22.2198,22.2198,9095.0
2015-06-23 13:40:00,28.32,28.33,28.31,28.32,58821.0,22.2276,22.2355,22.2198,22.2276,58821.0
2015-06-23 13:45:00,28.32,28.33,28.31,28.32,14735.0,22.2276,22.2355,22.2198,22.2276,14735.0
2015-06-23 13:50:00,28.32,28.32,28.31,28.32,6166.0,22.2276,22.2276,22.2198,22.2276,6166.0
2015-06-23 13:55:00,28.32,28.32,28.31,28.32,7863.0,22.2276,22.2276,22.2198,22.2276,7863.0
2015-06-23 14:00:00,28.32,28.32,28.31,28.31,8696.0,22.2276,22.2276,22.2198,22.2198,8696.0
2015-06-23 14:05:00,28.32,28.32,28.31,28.32,21617.0,22.2276,22.2276,22.2198,22.2276,21617.0
2015-06-23 14:10:00,28.32,28.32,28.31,28.32,15695.0,22.2276,22.2276,22.2198,22.2276,15695.0
2015-06-23 14:15:00,28.32,28.32,28.31,28.32,21852.0,22.2276,22.2276,22.2198,22.2276,21852.0
2015-06-23 14:20:00,28.32,28.32,28.31,28.32,46071.0,22.2276,22.2276,22.2198,22.2276,46071.0
2015-06-23 14:25:00,28.32,28.32,28.31,28.32,33919.0,22.2276,22.2276,22.2198,22.2276,33919.0
2015-06-23 14:30:00,28.32,28.37,28.31,28.37,68248.0,22.2276,22.2669,22.2198,22.2669,68248.0
2015-06-23 14:35:00,28.37,28.4,28.36,28.4,35439.0,22.2669,22.2904,22.259,22.2904,35439.0
2015-06-23 14:40:00,28.4,28.42,28.39,28.42,15956.0,22.2904,22.3061,22.2826,22.3061,15956.0
2015-06-23 14:45:00,28.42,28.42,28.41,28.42,38372.0,22.3061,22.3061,22.2983,22.3061,38372.0
2015-06-23 14:50:00,28.42,28.42,28.41,28.42,10074.0,22.3061,22.3061,22.2983,22.3061,10074.0
2015-06-23 14:55:00,28.42,28.43,28.41,28.43,15837.0,22.3061,22.314,22.2983,22.314,15837.0
2015-06-23 15:00:00,28.43,28.44,28.42,28.43,25042.0,22.314,22.3218,22.3061,22.314,25042.0
2015-06-23 15:05:00,28.43,28.45,28.43,28.45,71462.0,22.314,22.3297,22.314,22.3297,71462.0
2015-06-23 15:10:00,28.45,28.45,28.44,28.44,66830.0,22.3297,22.3297,22.3218,22.3218,66830.0
2015-06-23 15:15:00,28.44,28.45,28.44,28.45,10788.0,22.3218,22.3297,22.3218,22.3297,10788.0
2015-06-23 15:20:00,28.44,28.45,28.43,28.45,52711.0,22.3218,22.3297,22.314,22.3297,52711.0
2015-06-23 15:25:00,28.45,28.46,28.44,28.46,23122.0,22.3297,22.3375,22.3218,22.3375,23122.0
2015-06-23 15:30:00,28.46,28.48,28.45,28.48,31698.0,22.3375,22.3532,22.3297,22.3532,31698.0
2015-06-23 15:35:00,28.48,28.48,28.45,28.47,99760.0,22.3532,22.3532,22.3297,22.3454,99760.0
2015-06-23 15:40:00,28.47,28.47,28.46,28.46,17668.0,22.3454,22.3454,22.3375,22.3375,17668.0
2015-06-23 15:45:00,28.46,28.49,28.46,28.49,89994.0,22.3375,22.3611,22.3375,22.3611,89994.0
2015-06-23 15:50:00,28.49,28.49,28.47,28.47,99504.0,22.3611,22.3611,22.3454,22.3454,99504.0
2015-06-23 15:55:00,28.48,28.48,28.45,28.46,201308.0,22.3532,22.3532,22.3297,22.3375,201308.0
2015-06-24 09:30:00,28.44,28.44,28.33,28.39,28133.0,22.3218,22.3218,22.2355,22.2826,28133.0
2015-06-24 09:35:00,28.38,28.47,28.38,28.38,83399.0,22.2747,22.3454,22.2747,22.2747,83399.0
2015-06-24 09:40:00,28.39,28.39,28.35,28.35,35623.0,22.2826,22.2826,22.2512,22.2512,35623.0
2015-06-24 09:45:00,28.35,28.36,28.32,28.32,22107.0,22.2512,22.259,22.2276,22.2276,22107.0
2015-06-24 09:50:00,28.31,28.32,28.29,28.3,23479.0,22.2198,22.2276,22.2041,22.2119,23479.0
2015-06-24 09:55:00,28.3,28.31,28.3,28.3,16625.0,22.2119,22.2198,22.2119,22.2119,16625.0
2015-06-24 10:00:00,28.31,28.32,28.3,28.31,9737.0,22.2198,22.2276,22.2119,22.2198,9737.0
2015-06-24 10:05:00,28.32,28.32,28.28,28.29,28369.0,22.2276,22.2276,22.1962,22.2041,28369.0
2015-06-24 10:10:00,28.29,28.31,28.28,28.3,20618.0,22.2041,22.2198,22.1962,22.2119,20618.0
2015-06-24 10:15:00,28.3,28.31,28.28,28.28,37693.0,22.2119,22.2198,22.1962,22.1962,37693.0
2015-06-24 10:20:00,28.28,28.29,28.27,28.27,4011.0,22.1962,22.2041,22.1884,22.1884,4011.0
2015-06-24 10:25:00,28.27,28.33,28.27,28.33,29480.0,22.1884,22.2355,22.1884,22.2355,29480.0
2015-06-24 10:30:00,28.33,28.37,28.33,28.33,14207.0,22.2355,22.2669,22.2355,22.2355,14207.0
2015-06-24 10:35:00,28.33,28.34,28.31,28.31,9611.0,22.2355,22.2433,22.2198,22.2198,9611.0
2015-06-24 10:40:00,28.32,28.33,28.31,28.32,6658.0,22.2276,22.2355,22.2198,22.2276,6658.0
2015-06-24 10:45:00,28.31,28.33,28.31,28.32,6561.0,22.2198,22.2355,22.2198,22.2276,6561.0
2015-06-24 10:50:00,28.31,28.31,28.29,28.3,15179.0,22.2198,22.2198,22.2041,22.2119,15179.0
2015-06-24 10:55:00,28.3,28.31,28.28,28.29,13782.0,22.2119,22.2198,22.1962,22.2041,13782.0
2015-06-24 11:00:00,28.3,28.3,28.26,28.27,10968.0,22.2119,22.2119,22.1805,22.1884,10968.0
2015-06-24 11:05:00,28.27,28.28,28.27,28.28,4423.0,22.1884,22.1962,22.1884,22.1962,4423.0
2015-06-24 11:10:00,28.28,28.28,28.25,28.25,26060.0,22.1962,22.1962,22.1727,22.1727,26060.0
2015-06-24 11:15:00,28.26,28.26,28.24,28.26,18442.0,22.1805,22.1805,22.1648,22.1805,18442.0
2015-06-24 11:20:00,28.27,28.31,28.26,28.29,37215.0,22.1884,22.2198,22.1805,22.2041,37215.0
2015-06-24 11:25:00,28.3,28.31,28.29,28.31,8750.0,22.2119,22.2198,22.2041,22.2198,8750.0
2015-06-24 11:30:00,28.31,28.32,28.3,28.32,8601.0,22.2198,22.2276,22.2119,22.2276,8601.0
2015-06-24 11:35:00,28.32,28.33,28.31,28.32,7397.0,22.2276,22.2355,22.2198,22.2276,7397.0
2015-06-24 11:40:00,28.32,28.34,28.3,28.34,27818.0,22.2276,22.2433,22.2119,22.2433,27818.0
2015-06-24 11:45:00,28.34,28.34,28.31,28.31,7800.0,22.2433,22.2433,22.2198,22.2198,7800.0
2015-06-24 11:50:00,28.32,28.33,28.31,28.32,11739.0,22.2276,22.2355,22.2198,22.2276,11739.0
2015-06-24 11:55:00,28.32,28.33,28.29,28.3,10323.0,22.2276,22.2355,22.2041,22.2119,10323.0
2015-06-24 12:00:00,28.3,28.3,28.28,28.29,15560.0,22.2119,22.2119,22.1962,22.2041,15560.0
2015-06-24 12:05:00,28.29,28.31,28.29,28.3,13744.0,22.2041,22.2198,22.2041,22.2119,13744.0
2015-06-24 12:10:00,28.29,28.33,28.28,28.32,11199.0,22.2041,22.2355,22.1962,22.2276,11199.0
2015-06-24 12:15:00,28.31,28.32,28.29,28.32,65698.0,22.2198,22.2276,22.2041,22.2276,65698.0
2015-06-24 12:20:00,28.32,28.32,28.29,28.3,5000.0,22.2276,22.2276,22.2041,22.2119,5000.0
2015-06-24 12:25:00,28.29,28.31,28.29,28.31,12369.0,22.2041,22.2198,22.2041,22.2198,12369.0
2015-06-24 12:30:00,28.31,28.33,28.29,28.32,19002.0,22.2198,22.2355,22.2041,22.2276,19002.0
2015-06-24 12:35:00,28.33,28.34,28.32,28.33,12900.0,22.2355,22.2433,22.2276,22.2355,12900.0
2015-06-24 12:40:00,28.32,28.32,28.3,28.3,6279.0,22.2276,22.2276,22.2119,22.2119,6279.0
2015-06-24 12:45:00,28.3,28.31,28.28,28.28,24267.0,22.2119,22.2198,22.1962,22.1962,24267.0
2015-06-24 12:50:00,28.28,28.28,28.24,28.24,18309.0,22.1962,22.1962,22.1648,22.1648,18309.0
2015-06-24 12:55:00,28.23,28.24,28.23,28.23,5224.0,22.157,22.1648,22.157,22.157,5224.0
2015-06-24 13:00:00,28.23,28.24,28.23,28.23,15883.0,22.157,22.1648,22.157,22.157,15883.0
2015-06-24 13:05:00,28.24,28.25,28.23,28.23,32126.0,22.1648,22.1727,22.157,22.157,32126.0
2015-06-24 13:10:00,28.23,28.25,28.23,28.25,11670.0,22.157,22.1727,22.157,22.1727,11670.0
2015-06-24 13:15:00,28.25,28.25,28.23,28.24,27215.0,22.1727,22.1727,22.157,22.1648,27215.0
2015-06-24 13:20:00,28.25,28.25,28.21,28.21,14148.0,22.1727,22.1727,22.1413,22.1413,14148.0
2015-06-24 13:25:00,28.21,28.21,28.16,28.17,49453.0,22.1413,22.1413,22.1021,22.1099,49453.0
2015-06-24 13:30:00,28.18,28.18,28.16,28.17,6865.0,22.1178,22.1178,22.1021,22.1099,6865.0
2015-06-24 13:35:00,28.17,28.19,28.16,28.17,31142.0,22.1099,22.1256,22.1021,22.1099,31142.0
2015-06-24 13:40:00,28.16,28.19,28.16,28.19,14750.0,22.1021,22.1256,22.1021,22.1256,14750.0
2015-06-24 13:45:00,28.19,28.22,28.18,28.21,15552.0,22.1256,22.1492,22.1178,22.1413,15552.0
2015-06-24 13:50:00,28.21,28.24,28.2,28.23,15885.0,22.1413,22.1648,22.1335,22.157,15885.0
2015-06-24 13:55:00,28.23,28.25,28.23,28.25,4226.0,22.157,22.1727,22.157,22.1727,4226.0
2015-06-24 14:00:00,28.25,28.25,28.24,28.25,3700.0,22.1727,22.1727,22.1648,22.1727,3700.0
2015-06-24 14:05:00,28.25,28.25,28.23,28.24,13888.0,22.1727,22.1727,22.157,22.1648,13888.0
2015-06-24 14:10:00,28.24,28.26,28.23,28.25,14292.0,22.1648,22.1805,22.157,22.1727,14292.0
2015-06-24 14:15:00,28.25,28.26,28.24,28.25,30937.0,22.1727,22.1805,22.1648,22.1727,30937.0
2015-06-24 14:20:00,28.25,28.27,28.24,28.26,20058.0,22.1727,22.1884,22.1648,22.1805,20058.0
2015-06-24 14:25:00,28.26,28.27,28.25,28.26,14481.0,22.1805,22.1884,22.1727,22.1805,14481.0
2015-06-24 14:30:00,28.27,28.28,28.26,28.28,22385.0,22.1884,22.1962,22.1805,22.1962,22385.0
2015-06-24 14:35:00,28.27,28.29,28.26,28.29,11507.0,22.1884,22.2041,22.1805,22.2041,11507.0
2015-06-24 14:40:00,28.28,28.3,28.28,28.3,12654.0,22.1962,22.2119,22.1962,22.2119,12654.0
2015-06-24 14:45:00,28.29,28.3,28.28,28.29,20930.0,22.2041,22.2119,22.1962,22.2041,20930.0
2015-06-24 14:50:00,28.29,28.32,28.28,28.32,23303.0,22.2041,22.2276,22.1962,22.2276,23303.0
2015-06-24 14:55:00,28.32,28.33,28.31,28.31,17570.0,22.2276,22.2355,22.2198,22.2198,17570.0
2015-06-24 15:00:00,28.31,28.32,28.3,28.31,22953.0,22.2198,22.2276,22.2119,22.2198,22953.0
2015-06-24 15:05:00,28.31,28.31,28.27,28.28,26054.0,22.2198,22.2198,22.1884,22.1962,26054.0
2015-06-24 15:10:00,28.28,28.3,28.27,28.3,32266.0,22.1962,22.2119,22.1884,22.2119,32266.0
2015-06-24 15:15:00,28.3,28.31,28.29,28.31,23710.0,22.2119,22.2198,22.2041,22.2198,23710.0
2015-06-24 15:20:00,28.3,28.32,28.3,28.31,26928.0,22.2119,22.2276,22.2119,22.2198,26928.0
2015-06-24 15:25:00,28.32,28.33,28.31,28.32,34792.0,22.2276,22.2355,22.2198,22.2276,34792.0
2015-06-24 15:30:00,28.33,28.34,28.32,28.34,13387.0,22.2355,22.2433,22.2276,22.2433,13387.0
2015-06-24 15:35:00,28.34,28.34,28.3,28.3,50971.0,22.2433,22.2433,22.2119,22.2119,50971.0
2015-06-24 15:40:00,28.3,28.31,28.29,28.3,26216.0,22.2119,22.2198,22.2041,22.2119,26216.0
2015-06-24 15:45:00,28.3,28.3,28.26,28.27,46575.0,22.2119,22.2119,22.1805,22.1884,46575.0
2015-06-24 15:50:00,28.27,28.27,28.23,28.25,159734.0,22.1884,22.1884,22.157,22.1727,159734.0
2015-06-24 15:55:00,28.25,28.27,28.22,28.25,275737.0,22.1727,22.1884,22.1492,22.1727,275737.0
2015-06-25 09:30:00,28.23,28.3,28.12,28.13,54903.0,22.157,22.2119,22.0707,22.0785,54903.0
2015-06-25 09:35:00,28.12,28.14,28.01,28.02,114008.0,22.0707,22.0864,21.9843,21.9922,114008.0
2015-06-25 09:40:00,28.02,28.1,27.99,28.05,118197.0,21.9922,22.055,21.9686,22.0157,118197.0
2015-06-25 09:45:00,28.05,28.1,28.04,28.1,136169.0,22.0157,22.055,22.0079,22.055,136169.0
2015-06-25 09:50:00,28.1,28.18,28.09,28.14,50841.0,22.055,22.1178,22.0471,22.0864,50841.0
2015-06-25 09:55:00,28.13,28.23,28.13,28.23,27201.0,22.0785,22.157,22.0785,22.157,27201.0
2015-06-25 10:00:00,28.23,28.24,28.2,28.21,12717.0,22.157,22.1648,22.1335,22.1413,12717.0
2015-06-25 10:05:00,28.22,28.26,28.21,28.23,66644.0,22.1492,22.1805,22.1413,22.157,66644.0
2015-06-25 10:10:00,28.23,28.23,28.18,28.19,43499.0,22.157,22.157,22.1178,22.1256,43499.0
2015-06-25 10:15:00,28.18,28.19,28.15,28.18,31503.0,22.1178,22.1256,22.0942,22.1178,31503.0
2015-06-25 10:20:00,28.19,28.21,28.19,28.19,29853.0,22.1256,22.1413,22.1256,22.1256,29853.0
2015-06-25 10:25:00,28.19,28.22,28.17,28.22,19277.0,22.1256,22.1492,22.1099,22.1492,19277.0
2015-06-25 10:30:00,28.22,28.22,28.15,28.16,28240.0,22.1492,22.1492,22.0942,22.1021,28240.0
2015-06-25 10:35:00,28.17,28.17,28.13,28.14,16995.0,22.1099,22.1099,22.0785,22.0864,16995.0
2015-06-25 10:40:00,28.14,28.15,28.13,28.15,18940.0,22.0864,22.0942,22.0785,22.0942,18940.0
2015-06-25 10:45:00,28.14,28.21,28.14,28.21,30068.0,22.0864,22.1413,22.0864,22.1413,30068.0
2015-06-25 10:50:00,28.21,28.22,28.12,28.13,203480.0,22.1413,22.1492,22.0707,22.0785,203480.0
2015-06-25 10:55:00,28.13,28.2,28.13,28.2,25051.0,22.0785,22.1335,22.0785,22.1335,25051.0
2015-06-25 11:00:00,28.2,28.22,28.2,28.2,37484.0,22.1335,22.1492,22.1335,22.1335,37484.0
2015-06-25 11:05:00,28.2,28.24,28.2,28.2,38533.0,22.1335,22.1648,22.1335,22.1335,38533.0
2015-06-25 11:10:00,28.2,28.22,28.18,28.2,47802.0,22.1335,22.1492,22.1178,22.1335,47802.0
2015-06-25 11:15:00,28.2,28.21,28.17,28.17,95641.0,22.1335,22.1413,22.1099,22.1099,95641.0
2015-06-25 11:20:00,28.17,28.17,28.15,28.15,16296.0,22.1099,22.1099,22.0942,22.0942,16296.0
2015-06-25 11:25:00,28.15,28.16,28.15,28.16,14221.0,22.0942,22.1021,22.0942,22.1021,14221.0
2015-06-25 11:30:00,28.17,28.19,28.17,28.19,16668.0,22.1099,22.1256,22.1099,22.1256,16668.0
2015-06-25 11:35:00,28.19,28.21,28.18,28.19,29031.0,22.1256,22.1413,22.1178,22.1256,29031.0
2015-06-25 11:40:00,28.19,28.21,28.18,28.21,25255.0,22.1256,22.1413,22.1178,22.1413,25255.0
2015-06-25 11:45:00,28.21,28.22,28.2,28.2,21279.0,22.1413,22.1492,22.1335,22.1335,21279.0
2015-06-25 11:50:00,28.21,28.21,28.2,28.21,6905.0,22.1413,22.1413,22.1335,22.1413,6905.0
2015-06-25 11:55:00,28.2,28.23,28.2,28.23,33376.0,22.1335,22.157,22.1335,22.157,33376.0
2015-06-25 12:00:00,28.22,28.23,28.19,28.21,99606.0,22.1492,22.157,22.1256,22.1413,99606.0
2015-06-25 12:05:00,28.21,28.22,28.19,28.19,17608.0,22.1413,22.1492,22.1256,22.1256,17608.0
2015-06-25 12:10:00,28.19,28.19,28.16,28.16,9441.0,22.1256,22.1256,22.1021,22.1021,9441.0
2015-06-25 12:15:00,28.17,28.17,28.15,28.16,14982.0,22.1099,22.1099,22.0942,22.1021,14982.0
2015-06-25 12:20:00,28.16,28.18,28.15,28.18,19484.0,22.1021,22.1178,22.0942,22.1178,19484.0
2015-06-25 12:25:00,28.17,28.17,28.15,28.15,13057.0,22.1099,22.1099,22.0942,22.0942,13057.0
2015-06-25 12:30:00,28.16,28.18,28.15,28.18,25774.0,22.1021,22.1178,22.0942,22.1178,25774.0
2015-06-25 12:35:00,28.17,28.18,28.15,28.15,9938.0,22.1099,22.1178,22.0942,22.0942,9938.0
2015-06-25 12:40:00,28.16,28.16,28.15,28.16,8671.0,22.1021,22.1021,22.0942,22.1021,8671.0
2015-06-25 12:45:00,28.16,28.21,28.15,28.21,30896.0,22.1021,22.1413,22.0942,22.1413,30896.0
2015-06-25 12:50:00,28.21,28.23,28.2,28.22,33708.0,22.1413,22.157,22.1335,22.1492,33708.0
2015-06-25 12:55:00,28.21,28.22,28.18,28.18,47597.0,22.1413,22.1492,22.1178,22.1178,47597.0
2015-06-25 13:00:00,28.18,28.19,28.18,28.19,15100.0,22.1178,22.1256,22.1178,22.1256,15100.0
2015-06-25 13:05:00,28.19,28.22,28.19,28.21,54122.0,22.1256,22.1492,22.1256,22.1413,54122.0
2015-06-25 13:10:00,28.22,28.25,28.22,28.25,32087.0,22.1492,22.1727,22.1492,22.1727,32087.0
2015-06-25 13:15:00,28.25,28.25,28.23,28.25,27843.0,22.1727,22.1727,22.157,22.1727,27843.0
2015-06-25 13:20:00,28.24,28.26,28.21,28.26,120189.0,22.1648,22.1805,22.1413,22.1805,120189.0
2015-06-25 13:25:00,28.26,28.27,28.25,28.26,30469.0,22.1805,22.1884,22.1727,22.1805,30469.0
2015-06-25 13:30:00,28.26,28.26,28.24,28.24,70230.0,22.1805,22.1805,22.1648,22.1648,70230.0
2015-06-25 13:35:00,28.25,28.26,28.24,28.25,16043.0,22.1727,22.1805,22.1648,22.1727,16043.0
2015-06-25 13:40:00,28.25,28.26,28.24,28.26,28668.0,22.1727,22.1805,22.1648,22.1805,28668.0
2015-06-25 13:45:00,28.25,28.26,28.25,28.26,8304.0,22.1727,22.1805,22.1727,22.1805,8304.0
2015-06-25 13:50:00,28.26,28.27,28.25,28.25,25237.0,22.1805,22.1884,22.1727,22.1727,25237.0
2015-06-25 13:55:00,28.25,28.28,28.25,28.27,52105.0,22.1727,22.1962,22.1727,22.1884,52105.0
2015-06-25 14:00:00,28.27,28.27,28.23,28.23,23095.0,22.1884,22.1884,22.157,22.157,23095.0
2015-06-25 14:05:00,28.23,28.23,28.2,28.21,50200.0,22.157,22.157,22.1335,22.1413,50200.0
2015-06-25 14:10:00,28.21,28.22,28.19,28.2,66527.0,22.1413,22.1492,22.1256,22.1335,66527.0
2015-06-25 14:15:00,28.21,28.23,28.2,28.23,46822.0,22.1413,22.157,22.1335,22.157,46822.0
2015-06-25 14:20:00,28.23,28.23,28.22,28.23,22316.0,22.157,22.157,22.1492,22.157,22316.0
2015-06-25 14:25:00,28.23,28.23,28.2,28.21,70036.0,22.157,22.157,22.1335,22.1413,70036.0
2015-06-25 14:30:00,28.21,28.23,28.2,28.23,39943.0,22.1413,22.157,22.1335,22.157,39943.0
2015-06-25 14:35:00,28.23,28.26,28.22,28.26,76832.0,22.157,22.1805,22.1492,22.1805,76832.0
2015-06-25 14:40:00,28.26,28.26,28.23,28.23,21215.0,22.1805,22.1805,22.157,22.157,21215.0
2015-06-25 14:45:00,28.23,28.23,28.21,28.21,22091.0,22.157,22.157,22.1413,22.1413,22091.0
2015-06-25 14:50:00,28.21,28.21,28.19,28.2,27830.0,22.1413,22.1413,22.1256,22.1335,27830.0
2015-06-25 14:55:00,28.2,28.21,28.19,28.21,27583.0,22.1335,22.1413,22.1256,22.1413,27583.0
2015-06-25 15:00:00,28.21,28.25,28.21,28.25,23049.0,22.1413,22.1727,22.1413,22.1727,23049.0
2015-06-25 15:05:00,28.25,28.27,28.24,28.27,16550.0,22.1727,22.1884,22.1648,22.1884,16550.0
2015-06-25 15:10:00,28.27,28.28,28.24,28.24,45462.0,22.1884,22.1962,22.1648,22.1648,45462.0
2015-06-25 15:15:00,28.24,28.25,28.23,28.24,25038.0,22.1648,22.1727,22.157,22.1648,25038.0
2015-06-25 15:20:00,28.24,28.27,28.23,28.27,50620.0,22.1648,22.1884,22.157,22.1884,50620.0
2015-06-25 15:25:00,28.26,28.27,28.25,28.26,42210.0,22.1805,22.1884,22.1727,22.1805,42210.0
2015-06-25 15:30:00,28.26,28.26,28.23,28.23,58258.0,22.1805,22.1805,22.157,22.157,58258.0
2015-06-25 15:35:00,28.23,28.24,28.22,28.22,42844.0,22.157,22.1648,22.1492,22.1492,42844.0
2015-06-25 15:40:00,28.22,28.23,28.19,28.2,55758.0,22.1492,22.157,22.1256,22.1335,55758.0
2015-06-25 15:45:00,28.2,28.21,28.19,28.19,68327.0,22.1335,22.1413,22.1256,22.1256,68327.0
2015-06-25 15:50:00,28.19,28.2,28.18,28.18,40054.0,22.1256,22.1335,22.1178,22.1178,40054.0
2015-06-25 15:55:00,28.18,28.19,28.17,28.18,204530.0,22.1178,22.1256,22.1099,22.1178,204530.0
2015-06-26 09:30:00,28.27,28.3,28.21,28.24,29022.0,22.1884,22.2119,22.1413,22.1648,29022.0
2015-06-26 09:35:00,28.24,28.3,28.24,28.28,34771.0,22.1648,22.2119,22.1648,22.1962,34771.0
2015-06-26 09:40:00,28.28,28.34,28.25,28.33,37363.0,22.1962,22.2433,22.1727,22.2355,37363.0
2015-06-26 09:45:00,28.33,28.34,28.3,28.32,48965.0,22.2355,22.2433,22.2119,22.2276,48965.0
2015-06-26 09:50:00,28.32,28.36,28.32,28.35,62295.0,22.2276,22.259,22.2276,22.2512,62295.0
2015-06-26 09:55:00,28.35,28.38,28.34,28.36,56492.0,22.2512,22.2747,22.2433,22.259,56492.0
2015-06-26 10:00:00,28.36,28.38,28.33,28.34,31271.0,22.259,22.2747,22.2355,22.2433,31271.0
2015-06-26 10:05:00,28.33,28.33,28.3,28.33,20292.0,22.2355,22.2355,22.2119,22.2355,20292.0
2015-06-26 10:10:00,28.32,28.33,28.29,28.3,64096.0,22.2276,22.2355,22.2041,22.2119,64096.0
2015-06-26 10:15:00,28.3,28.33,28.29,28.31,41262.0,22.2119,22.2355,22.2041,22.2198,41262.0
2015-06-26 10:20:00,28.31,28.33,28.29,28.32,16210.0,22.2198,22.2355,22.2041,22.2276,16210.0
2015-06-26 10:25:00,28.31,28.35,28.29,28.34,31363.0,22.2198,22.2512,22.2041,22.2433,31363.0
2015-06-26 10:30:00,28.34,28.36,28.34,28.35,14701.0,22.2433,22.259,22.2433,22.2512,14701.0
2015-06-26 10:35:00,28.36,28.39,28.36,28.39,29769.0,22.259,22.2826,22.259,22.2826,29769.0
2015-06-26 10:40:00,28.39,28.39,28.35,28.35,11509.0,22.2826,22.2826,22.2512,22.2512,11509.0
2015-06-26 10:45:00,28.36,28.37,28.35,28.36,24705.0,22.259,22.2669,22.2512,22.259,24705.0
2015-06-26 10:50:00,28.37,28.38,28.35,28.35,21222.0,22.2669,22.2747,22.2512,22.2512,21222.0
2015-06-26 10:55:00,28.35,28.36,28.33,28.35,32203.0,22.2512,22.259,22.2355,22.2512,32203.0
2015-06-26 11:00:00,28.35,28.38,28.34,28.37,45374.0,22.2512,22.2747,22.2433,22.2669,45374.0
2015-06-26 11:05:00,28.37,28.4,28.36,28.4,19840.0,22.2669,22.2904,22.259,22.2904,19840.0
2015-06-26 11:10:00,28.39,28.4,28.38,28.39,11099.0,22.2826,22.2904,22.2747,22.2826,11099.0
2015-06-26 11:15:00,28.4,28.41,28.39,28.4,21395.0,22.2904,22.2983,22.2826,22.2904,21395.0
2015-06-26 11:20:00,28.4,28.41,28.4,28.41,29420.0,22.2904,22.2983,22.2904,22.2983,29420.0
2015-06-26 11:25:00,28.41,28.41,28.39,28.41,11554.0,22.2983,22.2983,22.2826,22.2983,11554.0
2015-06-26 11:30:00,28.42,28.42,28.38,28.39,8350.0,22.3061,22.3061,22.2747,22.2826,8350.0
2015-06-26 11:35:00,28.38,28.39,28.38,28.39,4536.0,22.2747,22.2826,22.2747,22.2826,4536.0
2015-06-26 11:40:00,28.39,28.39,28.38,28.39,6100.0,22.2826,22.2826,22.2747,22.2826,6100.0
2015-06-26 11:45:00,28.39,28.39,28.36,28.37,8714.0,22.2826,22.2826,22.259,22.2669,8714.0
2015-06-26 11:50:00,28.37,28.37,28.32,28.33,20139.0,22.2669,22.2669,22.2276,22.2355,20139.0
2015-06-26 11:55:00,28.34,28.35,28.32,28.34,24712.0,22.2433,22.2512,22.2276,22.2433,24712.0
2015-06-26 12:00:00,28.34,28.36,28.34,28.36,11568.0,22.2433,22.259,22.2433,22.259,11568.0
2015-06-26 12:05:00,28.36,28.38,28.36,28.36,11414.0,22.259,22.2747,22.259,22.259,11414.0
2015-06-26 12:10:00,28.36,28.38,28.36,28.38,11900.0,22.259,22.2747,22.259,22.2747,11900.0
2015-06-26 12:15:00,28.38,28.4,28.37,28.4,10718.0,22.2747,22.2904,22.2669,22.2904,10718.0
2015-06-26 12:20:00,28.4,28.4,28.38,28.39,15140.0,22.2904,22.2904,22.2747,22.2826,15140.0
2015-06-26 12:25:00,28.38,28.4,28.38,28.38,20649.0,22.2747,22.2904,22.2747,22.2747,20649.0
2015-06-26 12:30:00,28.38,28.4,28.37,28.37,46664.0,22.2747,22.2904,22.2669,22.2669,46664.0
2015-06-26 12:35:00,28.37,28.37,28.36,28.37,11881.0,22.2669,22.2669,22.259,22.2669,11881.0
2015-06-26 12:40:00,28.36,28.36,28.31,28.31,26276.0,22.259,22.259,22.2198,22.2198,26276.0
2015-06-26 12:45:00,28.32,28.32,28.31,28.31,10063.0,22.2276,22.2276,22.2198,22.2198,10063.0
2015-06-26 12:50:00,28.31,28.32,28.28,28.28,17632.0,22.2198,22.2276,22.1962,22.1962,17632.0
2015-06-26 12:55:00,28.28,28.28,28.26,28.27,26637.0,22.1962,22.1962,22.1805,22.1884,26637.0
2015-06-26 13:00:00,28.26,28.3,28.26,28.28,11353.0,22.1805,22.2119,22.1805,22.1962,11353.0
2015-06-26 13:05:00,28.29,28.3,28.28,28.28,30413.0,22.2041,22.2119,22.1962,22.1962,30413.0
2015-06-26 13:10:00,28.28,28.28,28.26,28.27,3579.0,22.1962,22.1962,22.1805,22.1884,3579.0
2015-06-26 13:15:00,28.27,28.28,28.26,28.27,18195.0,22.1884,22.1962,22.1805,22.1884,18195.0
2015-06-26 13:20:00,28.27,28.27,28.25,28.26,20322.0,22.1884,22.1884,22.1727,22.1805,20322.0
2015-06-26 13:25:00,28.26,28.28,28.26,28.28,8585.0,22.1805,22.1962,22.1805,22.1962,8585.0
2015-06-26 13:30:00,28.27,28.28,28.27,28.27,15011.0,22.1884,22.1962,22.1884,22.1884,15011.0
2015-06-26 13:35:00,28.27,28.3,28.27,28.29,41207.0,22.1884,22.2119,22.1884,22.2041,41207.0
2015-06-26 13:40:00,28.28,28.33,28.28,28.32,21265.0,22.1962,22.2355,22.1962,22.2276,21265.0
2015-06-26 13:45:00,28.32,28.33,28.31,28.33,21794.0,22.2276,22.2355,22.2198,22.2355,21794.0
2015-06-26 13:50:00,28.33,28.34,28.3,28.3,20836.0,22.2355,22.2433,22.2119,22.2119,20836.0
2015-06-26 13:55:00,28.3,28.31,28.28,28.28,9494.0,22.2119,22.2198,22.1962,22.1962,9494.0
2015-06-26 14:00:00,28.28,28.3,28.28,28.29,24291.0,22.1962,22.2119,22.1962,22.2041,24291.0
2015-06-26 14:05:00,28.3,28.31,28.29,28.3,14569.0,22.2119,22.2198,22.2041,22.2119,14569.0
2015-06-26 14:10:00,28.3,28.33,28.29,28.32,27838.0,22.2119,22.2355,22.2041,22.2276,27838.0
2015-06-26 14:15:00,28.33,28.34,28.31,28.32,12635.0,22.2355,22.2433,22.2198,22.2276,12635.0
2015-06-26 14:20:00,28.32,28.33,28.32,28.32,16170.0,22.2276,22.2355,22.2276,22.2276,16170.0
2015-06-26 14:25:00,28.33,28.33,28.31,28.33,14820.0,22.2355,22.2355,22.2198,22.2355,14820.0
2015-06-26 14:30:00,28.34,28.35,28.33,28.35,12020.0,22.2433,22.2512,22.2355,22.2512,12020.0
2015-06-26 14:35:00,28.35,28.36,28.32,28.36,55911.0,22.2512,22.259,22.2276,22.259,55911.0
2015-06-26 14:40:00,28.36,28.36,28.31,28.32,23645.0,22.259,22.259,22.2198,22.2276,23645.0
2015-06-26 14:45:00,28.32,28.33,28.31,28.32,10722.0,22.2276,22.2355,22.2198,22.2276,10722.0
2015-06-26 14:50:00,28.33,28.34,28.32,28.33,30601.0,22.2355,22.2433,22.2276,22.2355,30601.0
2015-06-26 14:55:00,28.33,28.33,28.31,28.31,13088.0,22.2355,22.2355,22.2198,22.2198,13088.0
2015-06-26 15:00:00,28.3,28.34,28.3,28.34,28489.0,22.2119,22.2433,22.2119,22.2433,28489.0
2015-06-26 15:05:00,28.34,28.38,28.34,28.37,34407.0,22.2433,22.2747,22.2433,22.2669,34407.0
2015-06-26 15:10:00,28.37,28.38,28.35,28.36,97888.0,22.2669,22.2747,22.2512,22.259,97888.0
2015-06-26 15:15:00,28.35,28.36,28.34,28.36,51549.0,22.2512,22.259,22.2433,22.259,51549.0
2015-06-26 15:20:00,28.35,28.36,28.33,28.35,147716.0,22.2512,22.259,22.2355,22.2512,147716.0
2015-06-26 15:25:00,28.34,28.36,28.33,28.35,81365.0,22.2433,22.259,22.2355,22.2512,81365.0
2015-06-26 15:30:00,28.35,28.36,28.33,28.35,100014.0,22.2512,22.259,22.2355,22.2512,100014.0
2015-06-26 15:35:00,28.35,28.35,28.31,28.32,62440.0,22.2512,22.2512,22.2198,22.2276,62440.0
2015-06-26 15:40:00,28.31,28.33,28.3,28.32,68688.0,22.2198,22.2355,22.2119,22.2276,68688.0
2015-06-26 15:45:00,28.32,28.34,28.29,28.3,119605.0,22.2276,22.2433,22.2041,22.2119,119605.0
2015-06-26 15:50:00,28.3,28.33,28.29,28.32,103927.0,22.2119,22.2355,22.2041,22.2276,103927.0
2015-06-26 15:55:00,28.32,28.32,28.3,28.32,155782.0,22.2276,22.2276,22.2119,22.2276,155782.0
2015-06-29 09:30:00,28.0,28.06,27.98,28.06,62354.0,21.9765,22.0236,21.9608,22.0236,62354.0
2015-06-29 09:35:00,28.07,28.13,28.0,28.03,11100.0,22.0314,22.0785,21.9765,22.0,11100.0
2015-06-29 09:40:00,28.03,28.08,27.98,28.01,87043.0,22.0,22.0393,21.9608,21.9843,87043.0
2015-06-29 09:45:00,28.0,28.02,27.99,28.01,53019.0,21.9765,21.9922,21.9686,21.9843,53019.0
2015-06-29 09:50:00,28.02,28.02,27.97,27.99,59500.0,21.9922,21.9922,21.9529,21.9686,59500.0
2015-06-29 09:55:00,27.99,28.0,27.96,27.98,34056.0,21.9686,21.9765,21.9451,21.9608,34056.0
2015-06-29 10:00:00,27.99,28.08,27.98,28.08,42241.0,21.9686,22.0393,21.9608,22.0393,42241.0
2015-06-29 10:05:00,28.09,28.16,28.08,28.12,87959.0,22.0471,22.1021,22.0393,22.0707,87959.0
2015-06-29 10:10:00,28.12,28.12,28.08,28.11,12400.0,22.0707,22.0707,22.0393,22.0628,12400.0
2015-06-29 10:15:00,28.1,28.13,28.06,28.06,18678.0,22.055,22.0785,22.0236,22.0236,18678.0
2015-06-29 10:20:00,28.06,28.07,28.04,28.06,18887.0,22.0236,22.0314,22.0079,22.0236,18887.0
2015-06-29 10:25:00,28.06,28.07,28.05,28.05,45478.0,22.0236,22.0314,22.0157,22.0157,45478.0
2015-06-29 10:30:00,28.05,28.05,28.02,28.04,18403.0,22.0157,22.0157,21.9922,22.0079,18403.0
2015-06-29 10:35:00,28.05,28.07,28.04,28.04,11252.0,22.0157,22.0314,22.0079,22.0079,11252.0
2015-06-29 10:40:00,28.04,28.04,28.0,28.02,19776.0,22.0079,22.0079,21.9765,21.9922,19776.0
2015-06-29 10:45:00,28.01,28.04,28.0,28.0,25653.0,21.9843,22.0079,21.9765,21.9765,25653.0
2015-06-29 10:50:00,28.0,28.02,27.98,27.99,25617.0,21.9765,21.9922,21.9608,21.9686,25617.0
2015-06-29 10:55:00,27.99,28.0,27.96,27.96,27305.0,21.9686,21.9765,21.9451,21.9451,27305.0
2015-06-29 11:00:00,27.97,28.0,27.95,27.95,30263.0,21.9529,21.9765,21.9372,21.9372,30263.0
2015-06-29 11:05:00,27.95,27.97,27.95,27.96,14580.0,21.9372,21.9529,21.9372,21.9451,14580.0
2015-06-29 11:10:00,27.95,27.96,27.92,27.93,26831.0,21.9372,21.9451,21.9137,21.9215,26831.0
2015-06-29 11:15:00,27.93,27.94,27.92,27.93,24020.0,21.9215,21.9294,21.9137,21.9215,24020.0
2015-06-29 11:20:00,27.93,27.97,27.92,27.96,45727.0,21.9215,21.9529,21.9137,21.9451,45727.0
2015-06-29 11:25:00,27.95,27.98,27.94,27.98,25251.0,21.9372,21.9608,21.9294,21.9608,25251.0
2015-06-29 11:30:00,27.98,27.98,27.95,27.96,24213.0,21.9608,21.9608,21.9372,21.9451,24213.0
2015-06-29 11:35:00,27.96,27.97,27.95,27.96,22455.0,21.9451,21.9529,21.9372,21.9451,22455.0
2015-06-29 11:40:00,27.96,27.98,27.95,27.97,15265.0,21.9451,21.9608,21.9372,21.9529,15265.0
2015-06-29 11:45:00,27.98,28.01,27.98,28.01,13457.0,21.9608,21.9843,21.9608,21.9843,13457.0
2015-06-29 11:50:00,28.01,28.02,27.99,28.02,19603.0,21.9843,21.9922,21.9686,21.9922,19603.0
2015-06-29 11:55:00,28.01,28.02,28.0,28.02,5791.0,21.9843,21.9922,21.9765,21.9922,5791.0
2015-06-29 12:00:00,28.02,28.02,28.01,28.02,14183.0,21.9922,21.9922,21.9843,21.9922,14183.0
2015-06-29 12:05:00,28.02,28.04,28.02,28.04,8569.0,21.9922,22.0079,21.9922,22.0079,8569.0
2015-06-29 12:10:00,28.04,28.04,28.02,28.03,8554.0,22.0079,22.0079,21.9922,22.0,8554.0
2015-06-29 12:15:00,28.03,28.03,28.01,28.01,6885.0,22.0,22.0,21.9843,21.9843,6885.0
2015-06-29 12:20:00,28.01,28.02,28.0,28.01,12064.0,21.9843,21.9922,21.9765,21.9843,12064.0
2015-06-29 12:25:00,28.01,28.02,27.99,28.01,21594.0,21.9843,21.9922,21.9686,21.9843,21594.0
2015-06-29 12:30:00,28.01,28.01,27.99,28.0,11297.0,21.9843,21.9843,21.9686,21.9765,11297.0
2015-06-29 12:35:00,28.0,28.0,27.98,27.99,11831.0,21.9765,21.9765,21.9608,21.9686,11831.0
2015-06-29 12:40:00,27.98,27.98,27.97,27.98,7899.0,21.9608,21.9608,21.9529,21.9608,7899.0
2015-06-29 12:45:00,27.98,27.99,27.98,27.99,27478.0,21.9608,21.9686,21.9608,21.9686,27478.0
2015-06-29 12:50:00,27.99,28.0,27.98,28.0,6684.0,21.9686,21.9765,21.9608,21.9765,6684.0
2015-06-29 12:55:00,27.99,28.0,27.98,27.99,20093.0,21.9686,21.9765,21.9608,21.9686,20093.0
2015-06-29 13:00:00,27.98,27.99,27.98,27.98,23506.0,21.9608,21.9686,21.9608,21.9608,23506.0
2015-06-29 13:05:00,27.98,27.99,27.96,27.98,24706.0,21.9608,21.9686,21.9451,21.9608,24706.0
2015-06-29 13:10:00,27.98,27.98,27.94,27.95,12465.0,21.9608,21.9608,21.9294,21.9372,12465.0
2015-06-29 13:15:00,27.95,27.98,27.95,27.97,21251.0,21.9372,21.9608,21.9372,21.9529,21251.0
2015-06-29 13:20:00,27.97,27.99,27.96,27.98,23045.0,21.9529,21.9686,21.9451,21.9608,23045.0
2015-06-29 13:25:00,27.98,27.98,27.96,27.96,16474.0,21.9608,21.9608,21.9451,21.9451,16474.0
2015-06-29 13:30:00,27.96,27.98,27.96,27.98,15630.0,21.9451,21.9608,21.9451,21.9608,15630.0
2015-06-29 13:35:00,27.98,27.99,27.97,27.97,14824.0,21.9608,21.9686,21.9529,21.9529,14824.0
2015-06-29 13:40:00,27.97,27.97,27.95,27.96,49987.0,21.9529,21.9529,21.9372,21.9451,49987.0
2015-06-29 13:45:00,27.96,27.98,27.96,27.97,16126.0,21.9451,21.9608,21.9451,21.9529,16126.0
2015-06-29 13:50:00,27.98,28.01,27.97,28.0,103844.0,21.9608,21.9843,21.9529,21.9765,103844.0
2015-06-29 13:55:00,28.0,28.0,27.97,27.99,24392.0,21.9765,21.9765,21.9529,21.9686,24392.0
2015-06-29 14:00:00,27.99,28.0,27.98,27.98,18385.0,21.9686,21.9765,21.9608,21.9608,18385.0
2015-06-29 14:05:00,27.98,27.99,27.97,27.97,18095.0,21.9608,21.9686,21.9529,21.9529,18095.0
2015-06-29 14:10:00,27.98,27.98,27.93,27.93,22662.0,21.9608,21.9608,21.9215,21.9215,22662.0
2015-06-29 14:15:00,27.93,27.96,27.93,27.96,16800.0,21.9215,21.9451,21.9215,21.9451,16800.0
2015-06-29 14:20:00,27.96,27.96,27.91,27.92,34146.0,21.9451,21.9451,21.9058,21.9137,34146.0
2015-06-29 14:25:00,27.92,27.92,27.9,27.91,24619.0,21.9137,21.9137,21.898,21.9058,24619.0
2015-06-29 14:30:00,27.91,27.91,27.89,27.89,7564.0,21.9058,21.9058,21.8901,21.8901,7564.0
2015-06-29 14:35:00,27.89,27.92,27.87,27.91,85864.0,21.8901,21.9137,21.8744,21.9058,85864.0
2015-06-29 14:40:00,27.91,27.94,27.91,27.93,14748.0,21.9058,21.9294,21.9058,21.9215,14748.0
2015-06-29 14:45:00,27.94,27.96,27.94,27.94,25095.0,21.9294,21.9451,21.9294,21.9294,25095.0
2015-06-29 14:50:00,27.95,27.95,27.91,27.91,30612.0,21.9372,21.9372,21.9058,21.9058,30612.0
2015-06-29 14:55:00,27.91,27.92,27.9,27.9,27691.0,21.9058,21.9137,21.898,21.898,27691.0
2015-06-29 15:00:00,27.9,27.91,27.87,27.87,35900.0,21.898,21.9058,21.8744,21.8744,35900.0
2015-06-29 15:05:00,27.87,27.89,27.86,27.87,49479.0,21.8744,21.8901,21.8666,21.8744,49479.0
2015-06-29 15:10:00,27.86,27.89,27.85,27.85,199036.0,21.8666,21.8901,21.8587,21.8587,199036.0
2015-06-29 15:15:00,27.85,27.87,27.83,27.87,101208.0,21.8587,21.8744,21.8431,21.8744,101208.0
2015-06-29 15:20:00,27.87,27.91,27.86,27.9,110205.0,21.8744,21.9058,21.8666,21.898,110205.0
2015-06-29 15:25:00,27.91,27.91,27.86,27.86,73381.0,21.9058,21.9058,21.8666,21.8666,73381.0
2015-06-29 15:30:00,27.85,27.88,27.84,27.85,87688.0,21.8587,21.8823,21.8509,21.8587,87688.0
2015-06-29 15:35:00,27.85,27.85,27.81,27.81,49230.0,21.8587,21.8587,21.8274,21.8274,49230.0
2015-06-29 15:40:00,27.81,27.83,27.8,27.8,52734.0,21.8274,21.8431,21.8195,21.8195,52734.0
2015-06-29 15:45:00,27.8,27.82,27.78,27.81,90387.0,21.8195,21.8352,21.8038,21.8274,90387.0
2015-06-29 15:50:00,27.82,27.85,27.81,27.82,109264.0,21.8352,21.8587,21.8274,21.8352,109264.0
2015-06-29 15:55:00,27.83,27.83,27.79,27.8,241793.0,21.8431,21.8431,21.8117,21.8195,241793.0
2015-06-30 09:30:00,28.09,28.15,28.03,28.07,48743.0,22.0471,22.0942,22.0,22.0314,48743.0
2015-06-30 09:35:00,28.06,28.12,28.04,28.09,86938.0,22.0236,22.0707,22.0079,22.0471,86938.0
2015-06-30 09:40:00,28.09,28.11,28.02,28.07,45088.0,22.0471,22.0628,21.9922,22.0314,45088.0
2015-06-30 09:45:00,28.08,28.11,27.99,27.99,52674.0,22.0393,22.0628,21.9686,21.9686,52674.0
2015-06-30 09:50:00,28.0,28.06,27.99,28.0,63855.0,21.9765,22.0236,21.9686,21.9765,63855.0
2015-06-30 09:55:00,28.0,28.0,27.89,27.91,22125.0,21.9765,21.9765,21.8901,21.9058,22125.0
2015-06-30 10:00:00,27.91,27.94,27.89,27.92,62213.0,21.9058,21.9294,21.8901,21.9137,62213.0
2015-06-30 10:05:00,27.92,27.93,27.9,27.91,48055.0,21.9137,21.9215,21.898,21.9058,48055.0
2015-06-30 10:10:00,27.91,27.91,27.87,27.87,24146.0,21.9058,21.9058,21.8744,21.8744,24146.0
2015-06-30 10:15:00,27.87,27.9,27.86,27.88,17628.0,21.8744,21.898,21.8666,21.8823,17628.0
2015-06-30 10:20:00,27.88,27.88,27.84,27.87,11606.0,21.8823,21.8823,21.8509,21.8744,11606.0
2015-06-30 10:25:00,27.87,27.92,27.87,27.9,13204.0,21.8744,21.9137,21.8744,21.898,13204.0
2015-06-30 10:30:00,27.9,27.9,27.85,27.86,10298.0,21.898,21.898,21.8587,21.8666,10298.0
2015-06-30 10:35:00,27.85,27.87,27.84,27.86,26073.0,21.8587,21.8744,21.8509,21.8666,26073.0
2015-06-30 10:40:00,27.87,27.88,27.85,27.87,10645.0,21.8744,21.8823,21.8587,21.8744,10645.0
2015-06-30 10:45:00,27.88,27.91,27.86,27.87,27619.0,21.8823,21.9058,21.8666,21.8744,27619.0
2015-06-30 10:50:00,27.86,27.9,27.83,27.9,10511.0,21.8666,21.898,21.8431,21.898,10511.0
2015-06-30 10:55:00,27.9,27.95,27.88,27.93,14620.0,21.898,21.9372,21.8823,21.9215,14620.0
2015-06-30 11:00:00,27.94,27.94,27.91,27.93,16316.0,21.9294,21.9294,21.9058,21.9215,16316.0
2015-06-30 11:05:00,27.94,27.95,27.91,27.92,18421.0,21.9294,21.9372,21.9058,21.9137,18421.0
2015-06-30 11:10:00,27.93,27.95,27.89,27.91,18066.0,21.9215,21.9372,21.8901,21.9058,18066.0
2015-06-30 11:15:00,27.92,27.94,27.92,27.94,15268.0,21.9137,21.9294,21.9137,21.9294,15268.0
2015-06-30 11:20:00,27.93,27.96,27.93,27.93,13602.0,21.9215,21.9451,21.9215,21.9215,13602.0
2015-06-30 11:25:00,27.93,27.94,27.87,27.87,52836.0,21.9215,21.9294,21.8744,21.8744,52836.0
2015-06-30 11:30:00,27.87,27.87,27.82,27.83,24370.0,21.8744,21.8744,21.8352,21.8431,24370.0
2015-06-30 11:35:00,27.83,27.85,27.82,27.84,10287.0,21.8431,21.8587,21.8352,21.8509,10287.0
2015-06-30 11:40:00,27.85,27.86,27.83,27.86,110322.0,21.8587,21.8666,21.8431,21.8666,110322.0
2015-06-30 11:45:00,27.86,27.87,27.84,27.87,11149.0,21.8666,21.8744,21.8509,21.8744,11149.0
2015-06-30 11:50:00,27.87,27.87,27.85,27.86,11207.0,21.8744,21.8744,21.8587,21.8666,11207.0
2015-06-30 11:55:00,27.86,27.87,27.83,27.84,5411.0,21.8666,21.8744,21.8431,21.8509,5411.0
2015-06-30 12:00:00,27.83,27.85,27.83,27.85,9069.0,21.8431,21.8587,21.8431,21.8587,9069.0
2015-06-30 12:05:00,27.85,27.89,27.84,27.89,52510.0,21.8587,21.8901,21.8509,21.8901,52510.0
2015-06-30 12:10:00,27.89,27.9,27.88,27.88,7180.0,21.8901,21.898,21.8823,21.8823,7180.0
2015-06-30 12:15:00,27.89,27.9,27.87,27.88,124841.0,21.8901,21.898,21.8744,21.8823,124841.0
2015-06-30 12:20:00,27.88,27.89,27.81,27.83,29317.0,21.8823,21.8901,21.8274,21.8431,29317.0
2015-06-30 12:25:00,27.83,27.84,27.78,27.79,29809.0,21.8431,21.8509,21.8038,21.8117,29809.0
2015-06-30 12:30:00,27.79,27.81,27.77,27.78,14559.0,21.8117,21.8274,21.796,21.8038,14559.0
2015-06-30 12:35:00,27.78,27.8,27.78,27.8,4029.0,21.8038,21.8195,21.8038,21.8195,4029.0
2015-06-30 12:40:00,27.81,27.83,27.81,27.82,6664.0,21.8274,21.8431,21.8274,21.8352,6664.0
2015-06-30 12:45:00,27.83,27.83,27.79,27.81,9981.0,21.8431,21.8431,21.8117,21.8274,9981.0
2015-06-30 12:50:00,27.82,27.84,27.81,27.82,9179.0,21.8352,21.8509,21.8274,21.8352,9179.0
2015-06-30 12:55:00,27.83,27.83,27.81,27.82,18374.0,21.8431,21.8431,21.8274,21.8352,18374.0
2015-06-30 13:00:00,27.84,27.88,27.82,27.87,31477.0,21.8509,21.8823,21.8352,21.8744,31477.0
2015-06-30 13:05:00,27.86,27.88,27.86,27.86,55735.0,21.8666,21.8823,21.8666,21.8666,55735.0
2015-06-30 13:10:00,27.87,27.89,27.87,27.88,4281.0,21.8744,21.8901,21.8744,21.8823,4281.0
2015-06-30 13:15:00,27.89,27.89,27.87,27.88,33076.0,21.8901,21.8901,21.8744,21.8823,33076.0
2015-06-30 13:20:00,27.88,27.89,27.87,27.88,51837.0,21.8823,21.8901,21.8744,21.8823,51837.0
2015-06-30 13:25:00,27.87,27.91,27.86,27.91,23512.0,21.8744,21.9058,21.8666,21.9058,23512.0
2015-06-30 13:30:00,27.91,27.94,27.91,27.94,8671.0,21.9058,21.9294,21.9058,21.9294,8671.0
2015-06-30 13:35:00,27.94,27.99,27.93,27.98,47739.0,21.9294,21.9686,21.9215,21.9608,47739.0
2015-06-30 13:40:00,27.98,27.99,27.97,27.99,27908.0,21.9608,21.9686,21.9529,21.9686,27908.0
2015-06-30 13:45:00,27.99,28.0,27.97,27.98,28107.0,21.9686,21.9765,21.9529,21.9608,28107.0
2015-06-30 13:50:00,27.98,28.0,27.97,27.97,24489.0,21.9608,21.9765,21.9529,21.9529,24489.0
2015-06-30 13:55:00,27.97,27.97,27.95,27.95,7520.0,21.9529,21.9529,21.9372,21.9372,7520.0
2015-06-30 14:00:00,27.96,27.97,27.94,27.97,25029.0,21.9451,21.9529,21.9294,21.9529,25029.0
2015-06-30 14:05:00,27.96,28.02,27.96,27.99,108380.0,21.9451,21.9922,21.9451,21.9686,108380.0
2015-06-30 14:10:00,27.99,28.01,27.99,28.0,60624.0,21.9686,21.9843,21.9686,21.9765,60624.0
2015-06-30 14:15:00,28.01,28.01,27.98,28.0,26887.0,21.9843,21.9843,21.9608,21.9765,26887.0
2015-06-30 14:20:00,28.0,28.0,27.95,27.95,18981.0,21.9765,21.9765,21.9372,21.9372,18981.0
2015-06-30 14:25:00,27.96,27.96,27.91,27.94,21122.0,21.9451,21.9451,21.9058,21.9294,21122.0
2015-06-30 14:30:00,27.95,27.97,27.94,27.95,31743.0,21.9372,21.9529,21.9294,21.9372,31743.0
2015-06-30 14:35:00,27.95,27.97,27.94,27.95,15809.0,21.9372,21.9529,21.9294,21.9372,15809.0
2015-06-30 14:40:00,27.94,27.96,27.92,27.94,21734.0,21.9294,21.9451,21.9137,21.9294,21734.0
2015-06-30 14:45:00,27.93,27.94,27.9,27.93,22360.0,21.9215,21.9294,21.898,21.9215,22360.0
2015-06-30 14:50:00,27.92,27.94,27.89,27.89,18480.0,21.9137,21.9294,21.8901,21.8901,18480.0
2015-06-30 14:55:00,27.89,27.91,27.86,27.87,54770.0,21.8901,21.9058,21.8666,21.8744,54770.0
2015-06-30 15:00:00,27.87,27.91,27.86,27.89,53275.0,21.8744,21.9058,21.8666,21.8901,53275.0
2015-06-30 15:05:00,27.89,27.91,27.88,27.9,28228.0,21.8901,21.9058,21.8823,21.898,28228.0
2015-06-30 15:10:00,27.9,27.9,27.85,27.86,17527.0,21.898,21.898,21.8587,21.8666,17527.0
2015-06-30 15:15:00,27.86,27.91,27.85,27.86,93811.0,21.8666,21.9058,21.8587,21.8666,93811.0
2015-06-30 15:20:00,27.87,27.88,27.84,27.85,20055.0,21.8744,21.8823,21.8509,21.8587,20055.0
2015-06-30 15:25:00,27.85,27.87,27.84,27.87,37288.0,21.8587,21.8744,21.8509,21.8744,37288.0
2015-06-30 15:30:00,27.87,27.9,27.86,27.87,36581.0,21.8744,21.898,21.8666,21.8744,36581.0
2015-06-30 15:35:00,27.87,27.88,27.84,27.86,49219.0,21.8744,21.8823,21.8509,21.8666,49219.0
2015-06-30 15:40:00,27.85,27.85,27.81,27.82,41128.0,21.8587,21.8587,21.8274,21.8352,41128.0
2015-06-30 15:45:00,27.82,27.88,27.81,27.87,93719.0,21.8352,21.8823,21.8274,21.8744,93719.0
2015-06-30 15:50:00,27.87,27.9,27.86,27.88,133306.0,21.8744,21.898,21.8666,21.8823,133306.0
2015-06-30 15:55:00,27.87,27.88,27.82,27.82,217831.0,21.8744,21.8823,21.8352,21.8352,217831.0
2015-07-01 09:30:00,28.78,28.78,28.4,28.49,288190.0,22.5887,22.5887,22.2904,22.3611,288190.0
2015-07-01 09:35:00,28.48,28.6,28.43,28.56,192765.0,22.3532,22.4474,22.314,22.416,192765.0
2015-07-01 09:40:00,28.55,28.61,28.47,28.48,67352.0,22.4082,22.4553,22.3454,22.3532,67352.0
2015-07-01 09:45:00,28.49,28.53,28.39,28.52,104161.0,22.3611,22.3925,22.2826,22.3846,104161.0
2015-07-01 09:50:00,28.52,28.56,28.49,28.53,89124.0,22.3846,22.416,22.3611,22.3925,89124.0
2015-07-01 09:55:00,28.53,28.57,28.51,28.57,48217.0,22.3925,22.4239,22.3768,22.4239,48217.0
2015-07-01 10:00:00,28.56,28.57,28.52,28.54,48271.0,22.416,22.4239,22.3846,22.4003,48271.0
2015-07-01 10:05:00,28.54,28.59,28.51,28.58,97668.0,22.4003,22.4396,22.3768,22.4317,97668.0
2015-07-01 10:10:00,28.58,28.58,28.53,28.56,54629.0,22.4317,22.4317,22.3925,22.416,54629.0
2015-07-01 10:15:00,28.56,28.56,28.51,28.51,83378.0,22.416,22.416,22.3768,22.3768,83378.0
2015-07-01 10:20:00,28.52,28.57,28.52,28.55,50895.0,22.3846,22.4239,22.3846,22.4082,50895.0
2015-07-01 10:25:00,28.55,28.56,28.53,28.55,120903.0,22.4082,22.416,22.3925,22.4082,120903.0
2015-07-01 10:30:00,28.55,28.56,28.49,28.53,87649.0,22.4082,22.416,22.3611,22.3925,87649.0
2015-07-01 10:35:00,28.52,28.61,28.52,28.56,82395.0,22.3846,22.4553,22.3846,22.416,82395.0
2015-07-01 10:40:00,28.57,28.62,28.57,28.6,52374.0,22.4239,22.4631,22.4239,22.4474,52374.0
2015-07-01 10:45:00,28.61,28.61,28.55,28.58,32647.0,22.4553,22.4553,22.4082,22.4317,32647.0
2015-07-01 10:50:00,28.56,28.64,28.54,28.63,66502.0,22.416,22.4788,22.4003,22.471,66502.0
2015-07-01 10:55:00,28.63,28.66,28.62,28.64,46271.0,22.471,22.4945,22.4631,22.4788,46271.0
2015-07-01 11:00:00,28.64,28.64,28.59,28.62,50276.0,22.4788,22.4788,22.4396,22.4631,50276.0
2015-07-01 11:05:00,28.61,28.67,28.59,28.63,53045.0,22.4553,22.5023,22.4396,22.471,53045.0
2015-07-01 11:10:00,28.63,28.66,28.63,28.65,29599.0,22.471,22.4945,22.471,22.4866,29599.0
2015-07-01 11:15:00,28.65,28.69,28.64,28.65,44926.0,22.4866,22.518,22.4788,22.4866,44926.0
2015-07-01 11:20:00,28.65,28.66,28.63,28.66,21942.0,22.4866,22.4945,22.471,22.4945,21942.0
2015-07-01 11:25:00,28.66,28.67,28.63,28.66,61943.0,22.4945,22.5023,22.471,22.4945,61943.0
2015-07-01 11:30:00,28.66,28.68,28.64,28.66,64703.0,22.4945,22.5102,22.4788,22.4945,64703.0
2015-07-01 11:35:00,28.66,28.66,28.61,28.62,60525.0,22.4945,22.4945,22.4553,22.4631,60525.0
2015-07-01 11:40:00,28.62,28.63,28.6,28.6,33028.0,22.4631,22.471,22.4474,22.4474,33028.0
2015-07-01 11:45:00,28.6,28.63,28.59,28.63,25030.0,22.4474,22.471,22.4396,22.471,25030.0
2015-07-01 11:50:00,28.63,28.63,28.58,28.58,22664.0,22.471,22.471,22.4317,22.4317,22664.0
2015-07-01 11:55:00,28.58,28.59,28.54,28.54,52826.0,22.4317,22.4396,22.4003,22.4003,52826.0
2015-07-01 12:00:00,28.54,28.55,28.51,28.53,68769.0,22.4003,22.4082,22.3768,22.3925,68769.0
2015-07-01 12:05:00,28.54,28.56,28.53,28.53,28512.0,22.4003,22.416,22.3925,22.3925,28512.0
2015-07-01 12:10:00,28.54,28.55,28.52,28.53,31715.0,22.4003,22.4082,22.3846,22.3925,31715.0
2015-07-01 12:15:00,28.53,28.55,28.49,28.5,43579.0,22.3925,22.4082,22.3611,22.3689,43579.0
2015-07-01 12:20:00,28.5,28.51,28.48,28.5,35794.0,22.3689,22.3768,22.3532,22.3689,35794.0
2015-07-01 12:25:00,28.5,28.51,28.48,28.5,27691.0,22.3689,22.3768,22.3532,22.3689,27691.0
2015-07-01 12:30:00,28.5,28.51,28.49,28.49,26979.0,22.3689,22.3768,22.3611,22.3611,26979.0
2015-07-01 12:35:00,28.49,28.5,28.48,28.5,20647.0,22.3611,22.3689,22.3532,22.3689,20647.0
2015-07-01 12:40:00,28.49,28.5,28.44,28.44,32307.0,22.3611,22.3689,22.3218,22.3218,32307.0
2015-07-01 12:45:00,28.44,28.46,28.43,28.45,59543.0,22.3218,22.3375,22.314,22.3297,59543.0
2015-07-01 12:50:00,28.45,28.46,28.44,28.46,37294.0,22.3297,22.3375,22.3218,22.3375,37294.0
2015-07-01 12:55:00,28.46,28.46,28.43,28.45,40779.0,22.3375,22.3375,22.314,22.3297,40779.0
2015-07-01 13:00:00,28.44,28.45,28.43,28.44,25581.0,22.3218,22.3297,22.314,22.3218,25581.0
2015-07-01 13:05:00,28.44,28.45,28.43,28.44,39992.0,22.3218,22.3297,22.314,22.3218,39992.0
2015-07-01 13:10:00,28.44,28.45,28.43,28.45,40295.0,22.3218,22.3297,22.314,22.3297,40295.0
2015-07-01 13:15:00,28.44,28.48,28.44,28.48,24830.0,22.3218,22.3532,22.3218,22.3532,24830.0
2015-07-01 13:20:00,28.47,28.48,28.44,28.48,127892.0,22.3454,22.3532,22.3218,22.3532,127892.0
2015-07-01 13:25:00,28.48,28.48,28.45,28.46,19154.0,22.3532,22.3532,22.3297,22.3375,19154.0
2015-07-01 13:30:00,28.46,28.48,28.45,28.46,67822.0,22.3375,22.3532,22.3297,22.3375,67822.0
2015-07-01 13:35:00,28.46,28.47,28.42,28.42,81852.0,22.3375,22.3454,22.3061,22.3061,81852.0
2015-07-01 13:40:00,28.42,28.44,28.4,28.42,40040.0,22.3061,22.3218,22.2904,22.3061,40040.0
2015-07-01 13:45:00,28.42,28.44,28.42,28.43,23464.0,22.3061,22.3218,22.3061,22.314,23464.0
2015-07-01 13:50:00,28.43,28.44,28.4,28.42,44778.0,22.314,22.3218,22.2904,22.3061,44778.0
2015-07-01 13:55:00,28.42,28.42,28.37,28.38,22917.0,22.3061,22.3061,22.2669,22.2747,22917.0
2015-07-01 14:00:00,28.38,28.39,28.34,28.38,70142.0,22.2747,22.2826,22.2433,22.2747,70142.0
2015-07-01 14:05:00,28.38,28.4,28.38,28.39,23953.0,22.2747,22.2904,22.2747,22.2826,23953.0
2015-07-01 14:10:00,28.39,28.39,28.37,28.38,41702.0,22.2826,22.2826,22.2669,22.2747,41702.0
2015-07-01 14:15:00,28.37,28.38,28.35,28.36,50883.0,22.2669,22.2747,22.2512,22.259,50883.0
2015-07-01 14:20:00,28.36,28.37,28.3,28.32,96667.0,22.259,22.2669,22.2119,22.2276,96667.0
2015-07-01 14:25:00,28.32,28.33,28.3,28.33,38237.0,22.2276,22.2355,22.2119,22.2355,38237.0
2015-07-01 14:30:00,28.33,28.33,28.29,28.32,27698.0,22.2355,22.2355,22.2041,22.2276,27698.0
2015-07-01 14:35:00,28.32,28.35,28.31,28.34,45881.0,22.2276,22.2512,22.2198,22.2433,45881.0
2015-07-01 14:40:00,28.33,28.33,28.29,28.3,29030.0,22.2355,22.2355,22.2041,22.2119,29030.0
2015-07-01 14:45:00,28.31,28.34,28.31,28.33,44795.0,22.2198,22.2433,22.2198,22.2355,44795.0
2015-07-01 14:50:00,28.33,28.34,28.31,28.34,16425.0,22.2355,22.2433,22.2198,22.2433,16425.0
2015-07-01 14:55:00,28.34,28.39,28.33,28.35,36791.0,22.2433,22.2826,22.2355,22.2512,36791.0
2015-07-01 15:00:00,28.35,28.39,28.34,28.39,25920.0,22.2512,22.2826,22.2433,22.2826,25920.0
2015-07-01 15:05:00,28.39,28.4,28.37,28.37,30829.0,22.2826,22.2904,22.2669,22.2669,30829.0
2015-07-01 15:10:00,28.38,28.4,28.37,28.39,52182.0,22.2747,22.2904,22.2669,22.2826,52182.0
2015-07-01 15:15:00,28.39,28.43,28.38,28.43,31966.0,22.2826,22.314,22.2747,22.314,31966.0
2015-07-01 15:20:00,28.43,28.43,28.39,28.43,65486.0,22.314,22.314,22.2826,22.314,65486.0
2015-07-01 15:25:00,28.43,28.43,28.4,28.4,65504.0,22.314,22.314,22.2904,22.2904,65504.0
2015-07-01 15:30:00,28.41,28.41,28.37,28.4,84760.0,22.2983,22.2983,22.2669,22.2904,84760.0
2015-07-01 15:35:00,28.39,28.4,28.38,28.4,40660.0,22.2826,22.2904,22.2747,22.2904,40660.0
2015-07-01 15:40:00,28.4,28.4,28.36,28.39,92169.0,22.2904,22.2904,22.259,22.2826,92169.0
2015-07-01 15:45:00,28.39,28.46,28.38,28.46,96727.0,22.2826,22.3375,22.2747,22.3375,96727.0
2015-07-01 15:50:00,28.46,28.47,28.42,28.46,183269.0,22.3375,22.3454,22.3061,22.3375,183269.0
2015-07-01 15:55:00,28.46,28.47,28.43,28.44,219092.0,22.3375,22.3454,22.314,22.3218,219092.0
2015-07-02 09:30:00,28.5,28.57,28.47,28.53,59707.0,22.3689,22.4239,22.3454,22.3925,59707.0
2015-07-02 09:35:00,28.54,28.59,28.52,28.56,39941.0,22.4003,22.4396,22.3846,22.416,39941.0
2015-07-02 09:40:00,28.56,28.57,28.52,28.55,38026.0,22.416,22.4239,22.3846,22.4082,38026.0
2015-07-02 09:45:00,28.55,28.56,28.51,28.51,37493.0,22.4082,22.416,22.3768,22.3768,37493.0
2015-07-02 09:50:00,28.51,28.53,28.49,28.5,21133.0,22.3768,22.3925,22.3611,22.3689,21133.0
2015-07-02 09:55:00,28.49,28.5,28.45,28.49,20442.0,22.3611,22.3689,22.3297,22.3611,20442.0
2015-07-02 10:00:00,28.48,28.49,28.46,28.48,12425.0,22.3532,22.3611,22.3375,22.3532,12425.0
2015-07-02 10:05:00,28.48,28.48,28.45,28.46,16571.0,22.3532,22.3532,22.3297,22.3375,16571.0
2015-07-02 10:10:00,28.46,28.46,28.4,28.42,56887.0,22.3375,22.3375,22.2904,22.3061,56887.0
2015-07-02 10:15:00,28.41,28.42,28.38,28.39,224705.0,22.2983,22.3061,22.2747,22.2826,224705.0
2015-07-02 10:20:00,28.39,28.4,28.33,28.34,60232.0,22.2826,22.2904,22.2355,22.2433,60232.0
2015-07-02 10:25:00,28.34,28.35,28.33,28.33,22605.0,22.2433,22.2512,22.2355,22.2355,22605.0
2015-07-02 10:30:00,28.34,28.38,28.31,28.38,37710.0,22.2433,22.2747,22.2198,22.2747,37710.0
2015-07-02 10:35:00,28.39,28.39,28.33,28.35,22763.0,22.2826,22.2826,22.2355,22.2512,22763.0
2015-07-02 10:40:00,28.35,28.4,28.35,28.4,51955.0,22.2512,22.2904,22.2512,22.2904,51955.0
2015-07-02 10:45:00,28.4,28.42,28.38,28.39,12399.0,22.2904,22.3061,22.2747,22.2826,12399.0
2015-07-02 10:50:00,28.39,28.44,28.38,28.41,29907.0,22.2826,22.3218,22.2747,22.2983,29907.0
2015-07-02 10:55:00,28.41,28.45,28.41,28.44,15326.0,22.2983,22.3297,22.2983,22.3218,15326.0
2015-07-02 11:00:00,28.43,28.43,28.38,28.41,33021.0,22.314,22.314,22.2747,22.2983,33021.0
2015-07-02 11:05:00,28.41,28.42,28.37,28.38,25511.0,22.2983,22.3061,22.2669,22.2747,25511.0
2015-07-02 11:10:00,28.37,28.37,28.31,28.31,31985.0,22.2669,22.2669,22.2198,22.2198,31985.0
2015-07-02 11:15:00,28.31,28.33,28.31,28.33,15841.0,22.2198,22.2355,22.2198,22.2355,15841.0
2015-07-02 11:20:00,28.34,28.34,28.3,28.32,18089.0,22.2433,22.2433,22.2119,22.2276,18089.0
2015-07-02 11:25:00,28.33,28.34,28.32,28.33,16113.0,22.2355,22.2433,22.2276,22.2355,16113.0
2015-07-02 11:30:00,28.33,28.35,28.33,28.35,13417.0,22.2355,22.2512,22.2355,22.2512,13417.0
2015-07-02 11:35:00,28.35,28.4,28.35,28.38,17480.0,22.2512,22.2904,22.2512,22.2747,17480.0
2015-07-02 11:40:00,28.37,28.38,28.36,28.38,4805.0,22.2669,22.2747,22.259,22.2747,4805.0
2015-07-02 11:45:00,28.38,28.38,28.36,28.36,15908.0,22.2747,22.2747,22.259,22.259,15908.0
2015-07-02 11:50:00,28.36,28.36,28.32,28.32,15326.0,22.259,22.259,22.2276,22.2276,15326.0
2015-07-02 11:55:00,28.32,28.34,28.31,28.33,37768.0,22.2276,22.2433,22.2198,22.2355,37768.0
2015-07-02 12:00:00,28.34,28.35,28.32,28.34,35763.0,22.2433,22.2512,22.2276,22.2433,35763.0
2015-07-02 12:05:00,28.33,28.34,28.32,28.32,23347.0,22.2355,22.2433,22.2276,22.2276,23347.0
2015-07-02 12:10:00,28.32,28.36,28.32,28.36,33324.0,22.2276,22.259,22.2276,22.259,33324.0
2015-07-02 12:15:00,28.36,28.36,28.32,28.34,34442.0,22.259,22.259,22.2276,22.2433,34442.0
2015-07-02 12:20:00,28.33,28.36,28.33,28.34,26675.0,22.2355,22.259,22.2355,22.2433,26675.0
2015-07-02 12:25:00,28.34,28.36,28.34,28.34,5772.0,22.2433,22.259,22.2433,22.2433,5772.0
2015-07-02 12:30:00,28.35,28.36,28.32,28.32,23651.0,22.2512,22.259,22.2276,22.2276,23651.0
2015-07-02 12:35:00,28.32,28.32,28.3,28.31,34341.0,22.2276,22.2276,22.2119,22.2198,34341.0
2015-07-02 12:40:00,28.32,28.34,28.31,28.33,7020.0,22.2276,22.2433,22.2198,22.2355,7020.0
2015-07-02 12:45:00,28.33,28.35,28.32,28.34,11200.0,22.2355,22.2512,22.2276,22.2433,11200.0
2015-07-02 12:50:00,28.34,28.34,28.33,28.33,10920.0,22.2433,22.2433,22.2355,22.2355,10920.0
2015-07-02 12:55:00,28.33,28.34,28.33,28.34,8835.0,22.2355,22.2433,22.2355,22.2433,8835.0
2015-07-02 13:00:00,28.33,28.35,28.32,28.33,20653.0,22.2355,22.2512,22.2276,22.2355,20653.0
2015-07-02 13:05:00,28.33,28.34,28.32,28.34,22938.0,22.2355,22.2433,22.2276,22.2433,22938.0
2015-07-02 13:10:00,28.34,28.35,28.32,28.33,22402.0,22.2433,22.2512,22.2276,22.2355,22402.0
2015-07-02 13:15:00,28.32,28.36,28.32,28.34,19791.0,22.2276,22.259,22.2276,22.2433,19791.0
2015-07-02 13:20:00,28.34,28.36,28.33,28.35,59725.0,22.2433,22.259,22.2355,22.2512,59725.0
2015-07-02 13:25:00,28.35,28.36,28.33,28.33,43799.0,22.2512,22.259,22.2355,22.2355,43799.0
2015-07-02 13:30:00,28.34,28.35,28.34,28.35,35027.0,22.2433,22.2512,22.2433,22.2512,35027.0
2015-07-02 13:35:00,28.35,28.35,28.34,28.34,27749.0,22.2512,22.2512,22.2433,22.2433,27749.0
2015-07-02 13:40:00,28.33,28.35,28.33,28.35,9550.0,22.2355,22.2512,22.2355,22.2512,9550.0
2015-07-02 13:45:00,28.35,28.36,28.33,28.35,30788.0,22.2512,22.259,22.2355,22.2512,30788.0
2015-07-02 13:50:00,28.35,28.35,28.34,28.34,10120.0,22.2512,22.2512,22.2433,22.2433,10120.0
2015-07-02 13:55:00,28.34,28.34,28.31,28.31,13340.0,22.2433,22.2433,22.2198,22.2198,13340.0
2015-07-02 14:00:00,28.31,28.32,28.31,28.32,10126.0,22.2198,22.2276,22.2198,22.2276,10126.0
2015-07-02 14:05:00,28.33,28.33,28.3,28.3,30933.0,22.2355,22.2355,22.2119,22.2119,30933.0
2015-07-02 14:10:00,28.3,28.31,28.29,28.29,18256.0,22.2119,22.2198,22.2041,22.2041,18256.0
2015-07-02 14:15:00,28.28,28.3,28.28,28.3,15769.0,22.1962,22.2119,22.1962,22.2119,15769.0
2015-07-02 14:20:00,28.29,28.29,28.28,28.28,32122.0,22.2041,22.2041,22.1962,22.1962,32122.0
2015-07-02 14:25:00,28.28,28.29,28.26,28.26,18239.0,22.1962,22.2041,22.1805,22.1805,18239.0
2015-07-02 14:30:00,28.26,28.26,28.21,28.24,64005.0,22.1805,22.1805,22.1413,22.1648,64005.0
2015-07-02 14:35:00,28.24,28.26,28.23,28.23,26419.0,22.1648,22.1805,22.157,22.157,26419.0
2015-07-02 14:40:00,28.23,28.23,28.21,28.22,13489.0,22.157,22.157,22.1413,22.1492,13489.0
2015-07-02 14:45:00,28.22,28.24,28.22,28.24,15036.0,22.1492,22.1648,22.1492,22.1648,15036.0
2015-07-02 14:50:00,28.24,28.25,28.23,28.23,36256.0,22.1648,22.1727,22.157,22.157,36256.0
2015-07-02 14:55:00,28.24,28.28,28.23,28.27,18998.0,22.1648,22.1962,22.157,22.1884,18998.0
2015-07-02 15:00:00,28.28,28.28,28.26,28.27,15760.0,22.1962,22.1962,22.1805,22.1884,15760.0
2015-07-02 15:05:00,28.27,28.27,28.24,28.24,33540.0,22.1884,22.1884,22.1648,22.1648,33540.0
2015-07-02 15:10:00,28.24,28.25,28.23,28.24,13165.0,22.1648,22.1727,22.157,22.1648,13165.0
2015-07-02 15:15:00,28.24,28.24,28.22,28.24,46508.0,22.1648,22.1648,22.1492,22.1648,46508.0
2015-07-02 15:20:00,28.24,28.28,28.23,28.28,23835.0,22.1648,22.1962,22.157,22.1962,23835.0
2015-07-02 15:25:00,28.28,28.28,28.26,28.27,54292.0,22.1962,22.1962,22.1805,22.1884,54292.0
2015-07-02 15:30:00,28.27,28.27,28.2,28.23,65182.0,22.1884,22.1884,22.1335,22.157,65182.0
2015-07-02 15:35:00,28.23,28.23,28.21,28.22,26744.0,22.157,22.157,22.1413,22.1492,26744.0
2015-07-02 15:40:00,28.21,28.22,28.17,28.2,244411.0,22.1413,22.1492,22.1099,22.1335,244411.0
2015-07-02 15:45:00,28.2,28.22,28.19,28.2,210375.0,22.1335,22.1492,22.1256,22.1335,210375.0
2015-07-02 15:50:00,28.2,28.22,28.19,28.2,69247.0,22.1335,22.1492,22.1256,22.1335,69247.0
2015-07-02 15:55:00,28.21,28.26,28.2,28.23,209326.0,22.1413,22.1805,22.1335,22.157,209326.0
2015-07-06 09:30:00,27.94,28.06,27.92,28.03,58540.0,21.9294,22.0236,21.9137,22.0,58540.0
2015-07-06 09:35:00,28.03,28.16,28.03,28.15,45089.0,22.0,22.1021,22.0,22.0942,45089.0
2015-07-06 09:40:00,28.14,28.19,28.13,28.19,25943.0,22.0864,22.1256,22.0785,22.1256,25943.0
2015-07-06 09:45:00,28.19,28.22,28.17,28.22,27249.0,22.1256,22.1492,22.1099,22.1492,27249.0
2015-07-06 09:50:00,28.22,28.25,28.19,28.2,39994.0,22.1492,22.1727,22.1256,22.1335,39994.0
2015-07-06 09:55:00,28.18,28.21,28.16,28.19,34812.0,22.1178,22.1413,22.1021,22.1256,34812.0
2015-07-06 10:00:00,28.19,28.19,28.14,28.16,23450.0,22.1256,22.1256,22.0864,22.1021,23450.0
2015-07-06 10:05:00,28.16,28.18,28.15,28.18,14612.0,22.1021,22.1178,22.0942,22.1178,14612.0
2015-07-06 10:10:00,28.17,28.23,28.17,28.22,31141.0,22.1099,22.157,22.1099,22.1492,31141.0
2015-07-06 10:15:00,28.22,28.25,28.22,28.24,41077.0,22.1492,22.1727,22.1492,22.1648,41077.0
2015-07-06 10:20:00,28.23,28.25,28.23,28.24,39626.0,22.157,22.1727,22.157,22.1648,39626.0
2015-07-06 10:25:00,28.24,28.26,28.23,28.23,30820.0,22.1648,22.1805,22.157,22.157,30820.0
2015-07-06 10:30:00,28.24,28.27,28.23,28.26,28789.0,22.1648,22.1884,22.157,22.1805,28789.0
2015-07-06 10:35:00,28.26,28.28,28.24,28.26,89764.0,22.1805,22.1962,22.1648,22.1805,89764.0
2015-07-06 10:40:00,28.26,28.33,28.26,28.32,37740.0,22.1805,22.2355,22.1805,22.2276,37740.0
2015-07-06 10:45:00,28.32,28.38,28.32,28.36,61622.0,22.2276,22.2747,22.2276,22.259,61622.0
2015-07-06 10:50:00,28.36,28.39,28.35,28.38,71942.0,22.259,22.2826,22.2512,22.2747,71942.0
2015-07-06 10:55:00,28.39,28.42,28.38,28.41,120873.0,22.2826,22.3061,22.2747,22.2983,120873.0
2015-07-06 11:00:00,28.41,28.43,28.4,28.41,51971.0,22.2983,22.314,22.2904,22.2983,51971.0
2015-07-06 11:05:00,28.4,28.42,28.39,28.41,46127.0,22.2904,22.3061,22.2826,22.2983,46127.0
2015-07-06 11:10:00,28.4,28.4,28.38,28.4,44510.0,22.2904,22.2904,22.2747,22.2904,44510.0
2015-07-06 11:15:00,28.4,28.42,28.38,28.39,40300.0,22.2904,22.3061,22.2747,22.2826,40300.0
2015-07-06 11:20:00,28.39,28.41,28.38,28.4,35763.0,22.2826,22.2983,22.2747,22.2904,35763.0
2015-07-06 11:25:00,28.39,28.41,28.38,28.4,45022.0,22.2826,22.2983,22.2747,22.2904,45022.0
2015-07-06 11:30:00,28.39,28.41,28.38,28.4,20898.0,22.2826,22.2983,22.2747,22.2904,20898.0
2015-07-06 11:35:00,28.39,28.4,28.38,28.4,18262.0,22.2826,22.2904,22.2747,22.2904,18262.0
2015-07-06 11:40:00,28.4,28.42,28.39,28.41,40550.0,22.2904,22.3061,22.2826,22.2983,40550.0
2015-07-06 11:45:00,28.4,28.42,28.4,28.42,16702.0,22.2904,22.3061,22.2904,22.3061,16702.0
2015-07-06 11:50:00,28.41,28.42,28.38,28.39,14739.0,22.2983,22.3061,22.2747,22.2826,14739.0
2015-07-06 11:55:00,28.39,28.41,28.38,28.4,34217.0,22.2826,22.2983,22.2747,22.2904,34217.0
2015-07-06 12:00:00,28.4,28.4,28.36,28.37,13693.0,22.2904,22.2904,22.259,22.2669,13693.0
2015-07-06 12:05:00,28.38,28.39,28.36,28.37,8809.0,22.2747,22.2826,22.259,22.2669,8809.0
2015-07-06 12:10:00,28.37,28.38,28.37,28.37,4441.0,22.2669,22.2747,22.2669,22.2669,4441.0
2015-07-06 12:15:00,28.36,28.37,28.33,28.34,39824.0,22.259,22.2669,22.2355,22.2433,39824.0
2015-07-06 12:20:00,28.34,28.36,28.34,28.34,13723.0,22.2433,22.259,22.2433,22.2433,13723.0
2015-07-06 12:25:00,28.35,28.35,28.31,28.32,13717.0,22.2512,22.2512,22.2198,22.2276,13717.0
2015-07-06 12:30:00,28.31,28.32,28.3,28.31,39561.0,22.2198,22.2276,22.2119,22.2198,39561.0
2015-07-06 12:35:00,28.3,28.31,28.27,28.29,25172.0,22.2119,22.2198,22.1884,22.2041,25172.0
2015-07-06 12:40:00,28.28,28.3,28.28,28.3,35405.0,22.1962,22.2119,22.1962,22.2119,35405.0
2015-07-06 12:45:00,28.29,28.32,28.28,28.32,15842.0,22.2041,22.2276,22.1962,22.2276,15842.0
2015-07-06 12:50:00,28.31,28.32,28.3,28.3,13650.0,22.2198,22.2276,22.2119,22.2119,13650.0
2015-07-06 12:55:00,28.31,28.31,28.29,28.3,14700.0,22.2198,22.2198,22.2041,22.2119,14700.0
2015-07-06 13:00:00,28.3,28.32,28.3,28.32,7001.0,22.2119,22.2276,22.2119,22.2276,7001.0
2015-07-06 13:05:00,28.32,28.33,28.28,28.29,10915.0,22.2276,22.2355,22.1962,22.2041,10915.0
2015-07-06 13:10:00,28.29,28.29,28.26,28.26,5100.0,22.2041,22.2041,22.1805,22.1805,5100.0
2015-07-06 13:15:00,28.27,28.28,28.24,28.25,41866.0,22.1884,22.1962,22.1648,22.1727,41866.0
2015-07-06 13:20:00,28.24,28.28,28.24,28.25,38938.0,22.1648,22.1962,22.1648,22.1727,38938.0
2015-07-06 13:25:00,28.25,28.27,28.24,28.27,7539.0,22.1727,22.1884,22.1648,22.1884,7539.0
2015-07-06 13:30:00,28.27,28.27,28.24,28.25,20822.0,22.1884,22.1884,22.1648,22.1727,20822.0
2015-07-06 13:35:00,28.25,28.26,28.24,28.26,12226.0,22.1727,22.1805,22.1648,22.1805,12226.0
2015-07-06 13:40:00,28.25,28.26,28.23,28.26,24181.0,22.1727,22.1805,22.157,22.1805,24181.0
2015-07-06 13:45:00,28.26,28.26,28.21,28.23,13050.0,22.1805,22.1805,22.1413,22.157,13050.0
2015-07-06 13:50:00,28.22,28.22,28.2,28.21,13088.0,22.1492,22.1492,22.1335,22.1413,13088.0
2015-07-06 13:55:00,28.21,28.22,28.19,28.2,12883.0,22.1413,22.1492,22.1256,22.1335,12883.0
2015-07-06 14:00:00,28.2,28.2,28.17,28.19,24018.0,22.1335,22.1335,22.1099,22.1256,24018.0
2015-07-06 14:05:00,28.19,28.2,28.18,28.19,12950.0,22.1256,22.1335,22.1178,22.1256,12950.0
2015-07-06 14:10:00,28.19,28.22,28.18,28.21,13322.0,22.1256,22.1492,22.1178,22.1413,13322.0
2015-07-06 14:15:00,28.21,28.22,28.2,28.21,23762.0,22.1413,22.1492,22.1335,22.1413,23762.0
2015-07-06 14:20:00,28.21,28.23,28.2,28.21,36357.0,22.1413,22.157,22.1335,22.1413,36357.0
2015-07-06 14:25:00,28.21,28.21,28.18,28.19,33560.0,22.1413,22.1413,22.1178,22.1256,33560.0
2015-07-06 14:30:00,28.18,28.2,28.18,28.19,8773.0,22.1178,22.1335,22.1178,22.1256,8773.0
2015-07-06 14:35:00,28.18,28.19,28.17,28.18,14292.0,22.1178,22.1256,22.1099,22.1178,14292.0
2015-07-06 14:40:00,28.18,28.19,28.14,28.16,32883.0,22.1178,22.1256,22.0864,22.1021,32883.0
2015-07-06 14:45:00,28.15,28.2,28.14,28.2,34263.0,22.0942,22.1335,22.0864,22.1335,34263.0
2015-07-06 14:50:00,28.19,28.21,28.17,28.18,26949.0,22.1256,22.1413,22.1099,22.1178,26949.0
2015-07-06 14:55:00,28.18,28.21,28.18,28.21,27190.0,22.1178,22.1413,22.1178,22.1413,27190.0
2015-07-06 15:00:00,28.19,28.21,28.18,28.19,29688.0,22.1256,22.1413,22.1178,22.1256,29688.0
2015-07-06 15:05:00,28.18,28.19,28.18,28.19,5200.0,22.1178,22.1256,22.1178,22.1256,5200.0
2015-07-06 15:10:00,28.19,28.22,28.18,28.21,26748.0,22.1256,22.1492,22.1178,22.1413,26748.0
2015-07-06 15:15:00,28.22,28.26,28.21,28.25,79906.0,22.1492,22.1805,22.1413,22.1727,79906.0
2015-07-06 15:20:00,28.25,28.3,28.25,28.3,119909.0,22.1727,22.2119,22.1727,22.2119,119909.0
2015-07-06 15:25:00,28.3,28.31,28.29,28.31,84923.0,22.2119,22.2198,22.2041,22.2198,84923.0
2015-07-06 15:30:00,28.31,28.35,28.27,28.34,166446.0,22.2198,22.2512,22.1884,22.2433,166446.0
2015-07-06 15:35:00,28.34,28.35,28.32,28.32,72988.0,22.2433,22.2512,22.2276,22.2276,72988.0
2015-07-06 15:40:00,28.33,28.33,28.31,28.33,72450.0,22.2355,22.2355,22.2198,22.2355,72450.0
2015-07-06 15:45:00,28.33,28.37,28.32,28.37,73130.0,22.2355,22.2669,22.2276,22.2669,73130.0
2015-07-06 15:50:00,28.36,28.4,28.36,28.4,95135.0,22.259,22.2904,22.259,22.2904,95135.0
2015-07-06 15:55:00,28.39,28.41,28.37,28.39,249591.0,22.2826,22.2983,22.2669,22.2826,249591.0
2015-07-07 09:30:00,28.42,28.51,28.41,28.43,50708.0,22.3061,22.3768,22.2983,22.314,50708.0
2015-07-07 09:35:00,28.43,28.51,28.43,28.49,32526.0,22.314,22.3768,22.314,22.3611,32526.0
2015-07-07 09:40:00,28.5,28.51,28.46,28.48,55572.0,22.3689,22.3768,22.3375,22.3532,55572.0
2015-07-07 09:45:00,28.47,28.51,28.46,28.5,28808.0,22.3454,22.3768,22.3375,22.3689,28808.0
2015-07-07 09:50:00,28.5,28.52,28.48,28.51,33870.0,22.3689,22.3846,22.3532,22.3768,33870.0
2015-07-07 09:55:00,28.5,28.52,28.45,28.47,36492.0,22.3689,22.3846,22.3297,22.3454,36492.0
2015-07-07 10:00:00,28.47,28.48,28.44,28.45,29229.0,22.3454,22.3532,22.3218,22.3297,29229.0
2015-07-07 10:05:00,28.45,28.46,28.35,28.4,51589.0,22.3297,22.3375,22.2512,22.2904,51589.0
2015-07-07 10:10:00,28.39,28.44,28.39,28.41,25669.0,22.2826,22.3218,22.2826,22.2983,25669.0
2015-07-07 10:15:00,28.42,28.42,28.38,28.39,25455.0,22.3061,22.3061,22.2747,22.2826,25455.0
2015-07-07 10:20:00,28.39,28.39,28.34,28.37,21415.0,22.2826,22.2826,22.2433,22.2669,21415.0
2015-07-07 10:25:00,28.37,28.39,28.34,28.36,58604.0,22.2669,22.2826,22.2433,22.259,58604.0
2015-07-07 10:30:00,28.35,28.36,28.28,28.3,28403.0,22.2512,22.259,22.1962,22.2119,28403.0
2015-07-07 10:35:00,28.31,28.32,28.29,28.3,19393.0,22.2198,22.2276,22.2041,22.2119,19393.0
2015-07-07 10:40:00,28.3,28.31,28.25,28.29,39408.0,22.2119,22.2198,22.1727,22.2041,39408.0
2015-07-07 10:45:00,28.28,28.33,28.27,28.33,55419.0,22.1962,22.2355,22.1884,22.2355,55419.0
2015-07-07 10:50:00,28.34,28.37,28.33,28.35,169905.0,22.2433,22.2669,22.2355,22.2512,169905.0
2015-07-07 10:55:00,28.34,28.35,28.32,28.35,64712.0,22.2433,22.2512,22.2276,22.2512,64712.0
2015-07-07 11:00:00,28.35,28.35,28.3,28.3,30043.0,22.2512,22.2512,22.2119,22.2119,30043.0
2015-07-07 11:05:00,28.31,28.34,28.3,28.34,60921.0,22.2198,22.2433,22.2119,22.2433,60921.0
2015-07-07 11:10:00,28.35,28.37,28.35,28.37,26291.0,22.2512,22.2669,22.2512,22.2669,26291.0
2015-07-07 11:15:00,28.37,28.39,28.36,28.38,16055.0,22.2669,22.2826,22.259,22.2747,16055.0
2015-07-07 11:20:00,28.38,28.39,28.35,28.37,34094.0,22.2747,22.2826,22.2512,22.2669,34094.0
2015-07-07 11:25:00,28.38,28.39,28.34,28.35,46530.0,22.2747,22.2826,22.2433,22.2512,46530.0
2015-07-07 11:30:00,28.35,28.38,28.32,28.33,46257.0,22.2512,22.2747,22.2276,22.2355,46257.0
2015-07-07 11:35:00,28.33,28.39,28.32,28.37,51585.0,22.2355,22.2826,22.2276,22.2669,51585.0
2015-07-07 11:40:00,28.37,28.45,28.37,28.45,65536.0,22.2669,22.3297,22.2669,22.3297,65536.0
2015-07-07 11:45:00,28.44,28.47,28.43,28.47,50552.0,22.3218,22.3454,22.314,22.3454,50552.0
2015-07-07 11:50:00,28.47,28.49,28.46,28.49,111702.0,22.3454,22.3611,22.3375,22.3611,111702.0
2015-07-07 11:55:00,28.49,28.6,28.48,28.55,76702.0,22.3611,22.4474,22.3532,22.4082,76702.0
2015-07-07 12:00:00,28.55,28.58,28.54,28.57,59730.0,22.4082,22.4317,22.4003,22.4239,59730.0
2015-07-07 12:05:00,28.57,28.58,28.51,28.51,113549.0,22.4239,22.4317,22.3768,22.3768,113549.0
2015-07-07 12:10:00,28.52,28.52,28.49,28.51,38881.0,22.3846,22.3846,22.3611,22.3768,38881.0
2015-07-07 12:15:00,28.51,28.52,28.5,28.52,19666.0,22.3768,22.3846,22.3689,22.3846,19666.0
2015-07-07 12:20:00,28.53,28.55,28.53,28.53,29471.0,22.3925,22.4082,22.3925,22.3925,29471.0
2015-07-07 12:25:00,28.54,28.56,28.53,28.55,20463.0,22.4003,22.416,22.3925,22.4082,20463.0
2015-07-07 12:30:00,28.55,28.57,28.53,28.54,36614.0,22.4082,22.4239,22.3925,22.4003,36614.0
2015-07-07 12:35:00,28.54,28.56,28.52,28.55,28166.0,22.4003,22.416,22.3846,22.4082,28166.0
2015-07-07 12:40:00,28.56,28.58,28.56,28.57,58505.0,22.416,22.4317,22.416,22.4239,58505.0
2015-07-07 12:45:00,28.58,28.62,28.57,28.6,41323.0,22.4317,22.4631,22.4239,22.4474,41323.0
2015-07-07 12:50:00,28.59,28.63,28.59,28.63,31585.0,22.4396,22.471,22.4396,22.471,31585.0
2015-07-07 12:55:00,28.64,28.67,28.62,28.64,57280.0,22.4788,22.5023,22.4631,22.4788,57280.0
2015-07-07 13:00:00,28.65,28.66,28.63,28.65,42109.0,22.4866,22.4945,22.471,22.4866,42109.0
2015-07-07 13:05:00,28.65,28.67,28.64,28.67,28647.0,22.4866,22.5023,22.4788,22.5023,28647.0
2015-07-07 13:10:00,28.67,28.73,28.66,28.72,51137.0,22.5023,22.5494,22.4945,22.5416,51137.0
2015-07-07 13:15:00,28.71,28.71,28.62,28.64,49606.0,22.5337,22.5337,22.4631,22.4788,49606.0
2015-07-07 13:20:00,28.65,28.65,28.61,28.62,34333.0,22.4866,22.4866,22.4553,22.4631,34333.0
2015-07-07 13:25:00,28.62,28.63,28.61,28.63,27287.0,22.4631,22.471,22.4553,22.471,27287.0
2015-07-07 13:30:00,28.63,28.64,28.6,28.61,25396.0,22.471,22.4788,22.4474,22.4553,25396.0
2015-07-07 13:35:00,28.6,28.61,28.58,28.59,26358.0,22.4474,22.4553,22.4317,22.4396,26358.0
2015-07-07 13:40:00,28.6,28.66,28.59,28.66,66100.0,22.4474,22.4945,22.4396,22.4945,66100.0
2015-07-07 13:45:00,28.65,28.66,28.61,28.65,51669.0,22.4866,22.4945,22.4553,22.4866,51669.0
2015-07-07 13:50:00,28.66,28.66,28.63,28.63,20556.0,22.4945,22.4945,22.471,22.471,20556.0
2015-07-07 13:55:00,28.62,28.64,28.62,28.64,22382.0,22.4631,22.4788,22.4631,22.4788,22382.0
2015-07-07 14:00:00,28.64,28.65,28.63,28.63,11067.0,22.4788,22.4866,22.471,22.471,11067.0
2015-07-07 14:05:00,28.63,28.64,28.61,28.64,32744.0,22.471,22.4788,22.4553,22.4788,32744.0
2015-07-07 14:10:00,28.63,28.64,28.62,28.62,10650.0,22.471,22.4788,22.4631,22.4631,10650.0
2015-07-07 14:15:00,28.62,28.63,28.58,28.6,37552.0,22.4631,22.471,22.4317,22.4474,37552.0
2015-07-07 14:20:00,28.59,28.61,28.57,28.6,30753.0,22.4396,22.4553,22.4239,22.4474,30753.0
2015-07-07 14:25:00,28.6,28.61,28.59,28.61,37759.0,22.4474,22.4553,22.4396,22.4553,37759.0
2015-07-07 14:30:00,28.61,28.65,28.61,28.64,45455.0,22.4553,22.4866,22.4553,22.4788,45455.0
2015-07-07 14:35:00,28.63,28.7,28.63,28.68,50761.0,22.471,22.5259,22.471,22.5102,50761.0
2015-07-07 14:40:00,28.69,28.81,28.69,28.8,142103.0,22.518,22.6122,22.518,22.6044,142103.0
2015-07-07 14:45:00,28.8,28.85,28.8,28.81,96833.0,22.6044,22.6436,22.6044,22.6122,96833.0
2015-07-07 14:50:00,28.81,28.82,28.79,28.81,281568.0,22.6122,22.6201,22.5965,22.6122,281568.0
2015-07-07 14:55:00,28.81,28.91,28.81,28.89,75507.0,22.6122,22.6907,22.6122,22.675,75507.0
2015-07-07 15:00:00,28.89,28.92,28.88,28.9,76022.0,22.675,22.6986,22.6672,22.6829,76022.0
2015-07-07 15:05:00,28.89,28.9,28.87,28.9,62218.0,22.675,22.6829,22.6593,22.6829,62218.0
2015-07-07 15:10:00,28.9,28.9,28.87,28.89,49040.0,22.6829,22.6829,22.6593,22.675,49040.0
2015-07-07 15:15:00,28.89,28.94,28.88,28.93,110785.0,22.675,22.7143,22.6672,22.7064,110785.0
2015-07-07 15:20:00,28.93,28.93,28.9,28.91,56431.0,22.7064,22.7064,22.6829,22.6907,56431.0
2015-07-07 15:25:00,28.92,28.96,28.91,28.95,163262.0,22.6986,22.73,22.6907,22.7221,163262.0
2015-07-07 15:30:00,28.95,29.0,28.95,28.99,132314.0,22.7221,22.7614,22.7221,22.7535,132314.0
2015-07-07 15:35:00,28.99,29.0,28.93,28.93,121191.0,22.7535,22.7614,22.7064,22.7064,121191.0
2015-07-07 15:40:00,28.93,28.94,28.9,28.91,215040.0,22.7064,22.7143,22.6829,22.6907,215040.0
2015-07-07 15:45:00,28.92,28.93,28.88,28.9,137425.0,22.6986,22.7064,22.6672,22.6829,137425.0
2015-07-07 15:50:00,28.89,28.95,28.89,28.95,163818.0,22.675,22.7221,22.675,22.7221,163818.0
2015-07-07 15:55:00,28.95,28.97,28.94,28.96,336378.0,22.7221,22.7378,22.7143,22.73,336378.0
2015-07-08 09:30:00,28.8,28.89,28.62,28.86,70102.0,22.6044,22.675,22.4631,22.6515,70102.0
2015-07-08 09:35:00,28.86,28.88,28.79,28.87,20481.0,22.6515,22.6672,22.5965,22.6593,20481.0
2015-07-08 09:40:00,28.86,28.86,28.78,28.82,44064.0,22.6515,22.6515,22.5887,22.6201,44064.0
2015-07-08 09:45:00,28.83,28.83,28.76,28.77,60732.0,22.6279,22.6279,22.573,22.5808,60732.0
2015-07-08 09:50:00,28.77,28.77,28.71,28.73,94554.0,22.5808,22.5808,22.5337,22.5494,94554.0
2015-07-08 09:55:00,28.74,28.77,28.73,28.76,25103.0,22.5573,22.5808,22.5494,22.573,25103.0
2015-07-08 10:00:00,28.75,28.76,28.74,28.75,64628.0,22.5651,22.573,22.5573,22.5651,64628.0
2015-07-08 10:05:00,28.75,28.81,28.74,28.79,53334.0,22.5651,22.6122,22.5573,22.5965,53334.0
2015-07-08 10:10:00,28.79,28.81,28.77,28.81,26415.0,22.5965,22.6122,22.5808,22.6122,26415.0
2015-07-08 10:15:00,28.8,28.84,28.8,28.83,31313.0,22.6044,22.6358,22.6044,22.6279,31313.0
2015-07-08 10:20:00,28.83,28.85,28.81,28.85,30167.0,22.6279,22.6436,22.6122,22.6436,30167.0
2015-07-08 10:25:00,28.85,28.87,28.83,28.87,48568.0,22.6436,22.6593,22.6279,22.6593,48568.0
2015-07-08 10:30:00,28.86,28.86,28.82,28.83,62557.0,22.6515,22.6515,22.6201,22.6279,62557.0
2015-07-08 10:35:00,28.83,28.89,28.83,28.89,51032.0,22.6279,22.675,22.6279,22.675,51032.0
2015-07-08 10:40:00,28.89,28.98,28.88,28.97,101506.0,22.675,22.7457,22.6672,22.7378,101506.0
2015-07-08 10:45:00,28.96,28.99,28.95,28.98,81134.0,22.73,22.7535,22.7221,22.7457,81134.0
2015-07-08 10:50:00,28.98,29.02,28.97,28.99,64658.0,22.7457,22.7771,22.7378,22.7535,64658.0
2015-07-08 10:55:00,28.99,29.02,28.95,28.99,34156.0,22.7535,22.7771,22.7221,22.7535,34156.0
2015-07-08 11:00:00,28.98,28.99,28.92,28.96,40716.0,22.7457,22.7535,22.6986,22.73,40716.0
2015-07-08 11:05:00,28.96,28.98,28.91,28.92,38738.0,22.73,22.7457,22.6907,22.6986,38738.0
2015-07-08 11:10:00,28.92,28.93,28.91,28.92,37542.0,22.6986,22.7064,22.6907,22.6986,37542.0
2015-07-08 11:15:00,28.91,28.95,28.89,28.94,64779.0,22.6907,22.7221,22.675,22.7143,64779.0
2015-07-08 11:20:00,28.95,28.96,28.9,28.9,24675.0,22.7221,22.73,22.6829,22.6829,24675.0
2015-07-08 11:25:00,28.9,28.94,28.88,28.89,27492.0,22.6829,22.7143,22.6672,22.675,27492.0
2015-07-08 11:30:00,28.89,28.91,28.88,28.89,41136.0,22.675,22.6907,22.6672,22.675,41136.0
2015-07-08 11:35:00,28.89,28.9,28.88,28.89,14267.0,22.675,22.6829,22.6672,22.675,14267.0
2015-07-08 11:40:00,28.88,28.88,28.84,28.88,24869.0,22.6672,22.6672,22.6358,22.6672,24869.0
2015-07-08 11:45:00,28.89,28.9,28.86,28.87,11200.0,22.675,22.6829,22.6515,22.6593,11200.0
2015-07-08 11:50:00,28.87,28.87,28.83,28.85,23264.0,22.6593,22.6593,22.6279,22.6436,23264.0
2015-07-08 11:55:00,28.85,28.85,28.8,28.84,16796.0,22.6436,22.6436,22.6044,22.6358,16796.0
2015-07-08 12:00:00,28.83,28.88,28.82,28.86,24411.0,22.6279,22.6672,22.6201,22.6515,24411.0
2015-07-08 12:05:00,28.85,28.86,28.84,28.86,11300.0,22.6436,22.6515,22.6358,22.6515,11300.0
2015-07-08 12:10:00,28.85,28.85,28.81,28.83,14940.0,22.6436,22.6436,22.6122,22.6279,14940.0
2015-07-08 12:15:00,28.83,28.84,28.81,28.84,16910.0,22.6279,22.6358,22.6122,22.6358,16910.0
2015-07-08 12:20:00,28.85,28.87,28.83,28.83,11942.0,22.6436,22.6593,22.6279,22.6279,11942.0
2015-07-08 12:25:00,28.83,28.86,28.83,28.85,14648.0,22.6279,22.6515,22.6279,22.6436,14648.0
2015-07-08 12:30:00,28.85,28.85,28.81,28.81,10100.0,22.6436,22.6436,22.6122,22.6122,10100.0
2015-07-08 12:35:00,28.82,28.84,28.81,28.83,29900.0,22.6201,22.6358,22.6122,22.6279,29900.0
2015-07-08 12:40:00,28.83,28.83,28.8,28.82,23159.0,22.6279,22.6279,22.6044,22.6201,23159.0
2015-07-08 12:45:00,28.81,28.86,28.81,28.86,21674.0,22.6122,22.6515,22.6122,22.6515,21674.0
2015-07-08 12:50:00,28.86,28.86,28.82,28.84,21684.0,22.6515,22.6515,22.6201,22.6358,21684.0
2015-07-08 12:55:00,28.84,28.89,28.84,28.89,16566.0,22.6358,22.675,22.6358,22.675,16566.0
2015-07-08 13:00:00,28.88,28.89,28.83,28.84,23718.0,22.6672,22.675,22.6279,22.6358,23718.0
2015-07-08 13:05:00,28.83,28.86,28.83,28.86,8065.0,22.6279,22.6515,22.6279,22.6515,8065.0
2015-07-08 13:10:00,28.86,28.91,28.85,28.85,26940.0,22.6515,22.6907,22.6436,22.6436,26940.0
2015-07-08 13:15:00,28.85,28.88,28.85,28.88,20399.0,22.6436,22.6672,22.6436,22.6672,20399.0
2015-07-08 13:20:00,28.87,28.88,28.85,28.86,41816.0,22.6593,22.6672,22.6436,22.6515,41816.0
2015-07-08 13:25:00,28.86,28.87,28.85,28.86,33900.0,22.6515,22.6593,22.6436,22.6515,33900.0
2015-07-08 13:30:00,28.86,28.86,28.81,28.82,26000.0,22.6515,22.6515,22.6122,22.6201,26000.0
2015-07-08 13:35:00,28.82,28.84,28.81,28.83,10205.0,22.6201,22.6358,22.6122,22.6279,10205.0
2015-07-08 13:40:00,28.82,28.84,28.81,28.84,10030.0,22.6201,22.6358,22.6122,22.6358,10030.0
2015-07-08 13:45:00,28.83,28.84,28.81,28.82,23999.0,22.6279,22.6358,22.6122,22.6201,23999.0
2015-07-08 13:50:00,28.83,28.83,28.81,28.82,6904.0,22.6279,22.6279,22.6122,22.6201,6904.0
2015-07-08 13:55:00,28.82,28.83,28.8,28.8,9331.0,22.6201,22.6279,22.6044,22.6044,9331.0
2015-07-08 14:00:00,28.8,28.82,28.75,28.78,23370.0,22.6044,22.6201,22.5651,22.5887,23370.0
2015-07-08 14:05:00,28.78,28.81,28.74,28.79,48418.0,22.5887,22.6122,22.5573,22.5965,48418.0
2015-07-08 14:10:00,28.79,28.82,28.78,28.82,20204.0,22.5965,22.6201,22.5887,22.6201,20204.0
2015-07-08 14:15:00,28.82,28.83,28.77,28.78,50822.0,22.6201,22.6279,22.5808,22.5887,50822.0
2015-07-08 14:20:00,28.78,28.79,28.76,28.79,22043.0,22.5887,22.5965,22.573,22.5965,22043.0
2015-07-08 14:25:00,28.78,28.79,28.75,28.76,53053.0,22.5887,22.5965,22.5651,22.573,53053.0
2015-07-08 14:30:00,28.76,28.79,28.75,28.75,78232.0,22.573,22.5965,22.5651,22.5651,78232.0
2015-07-08 14:35:00,28.75,28.76,28.73,28.74,36151.0,22.5651,22.573,22.5494,22.5573,36151.0
2015-07-08 14:40:00,28.74,28.75,28.71,28.72,31561.0,22.5573,22.5651,22.5337,22.5416,31561.0
2015-07-08 14:45:00,28.72,28.73,28.65,28.67,52508.0,22.5416,22.5494,22.4866,22.5023,52508.0
2015-07-08 14:50:00,28.66,28.72,28.65,28.71,44192.0,22.4945,22.5416,22.4866,22.5337,44192.0
2015-07-08 14:55:00,28.71,28.76,28.68,28.68,44914.0,22.5337,22.573,22.5102,22.5102,44914.0
2015-07-08 15:00:00,28.69,28.75,28.68,28.73,80578.0,22.518,22.5651,22.5102,22.5494,80578.0
2015-07-08 15:05:00,28.74,28.77,28.73,28.76,60319.0,22.5573,22.5808,22.5494,22.573,60319.0
2015-07-08 15:10:00,28.76,28.8,28.76,28.77,46358.0,22.573,22.6044,22.573,22.5808,46358.0
2015-07-08 15:15:00,28.77,28.78,28.74,28.76,57599.0,22.5808,22.5887,22.5573,22.573,57599.0
2015-07-08 15:20:00,28.76,28.77,28.73,28.74,99514.0,22.573,22.5808,22.5494,22.5573,99514.0
2015-07-08 15:25:00,28.75,28.77,28.7,28.7,104357.0,22.5651,22.5808,22.5259,22.5259,104357.0
2015-07-08 15:30:00,28.7,28.76,28.68,28.73,119260.0,22.5259,22.573,22.5102,22.5494,119260.0
2015-07-08 15:35:00,28.73,28.76,28.7,28.72,51389.0,22.5494,22.573,22.5259,22.5416,51389.0
2015-07-08 15:40:00,28.73,28.76,28.71,28.73,120893.0,22.5494,22.573,22.5337,22.5494,120893.0
2015-07-08 15:45:00,28.72,28.76,28.71,28.76,163212.0,22.5416,22.573,22.5337,22.573,163212.0
2015-07-08 15:50:00,28.76,28.76,28.73,28.76,127116.0,22.573,22.573,22.5494,22.573,127116.0
2015-07-08 15:55:00,28.76,28.76,28.72,28.73,395056.0,22.573,22.573,22.5416,22.5494,395056.0
2015-07-09 09:30:00,29.07,29.1,28.98,28.98,67470.0,22.8163,22.8398,22.7457,22.7457,67470.0
2015-07-09 09:35:00,28.98,29.01,28.9,28.93,84652.0,22.7457,22.7692,22.6829,22.7064,84652.0
2015-07-09 09:40:00,28.93,28.94,28.89,28.93,63829.0,22.7064,22.7143,22.675,22.7064,63829.0
2015-07-09 09:45:00,28.92,28.93,28.87,28.91,57258.0,22.6986,22.7064,22.6593,22.6907,57258.0
2015-07-09 09:50:00,28.91,28.91,28.85,28.88,38699.0,22.6907,22.6907,22.6436,22.6672,38699.0
2015-07-09 09:55:00,28.88,28.92,28.87,28.92,58278.0,22.6672,22.6986,22.6593,22.6986,58278.0
2015-07-09 10:00:00,28.92,28.94,28.91,28.93,103615.0,22.6986,22.7143,22.6907,22.7064,103615.0
2015-07-09 10:05:00,28.93,28.95,28.92,28.93,54759.0,22.7064,22.7221,22.6986,22.7064,54759.0
2015-07-09 10:10:00,28.94,28.98,28.92,28.97,131380.0,22.7143,22.7457,22.6986,22.7378,131380.0
2015-07-09 10:15:00,28.97,29.02,28.97,28.98,107398.0,22.7378,22.7771,22.7378,22.7457,107398.0
2015-07-09 10:20:00,28.98,28.99,28.96,28.96,148356.0,22.7457,22.7535,22.73,22.73,148356.0
2015-07-09 10:25:00,28.96,28.97,28.92,28.94,113911.0,22.73,22.7378,22.6986,22.7143,113911.0
2015-07-09 10:30:00,28.94,28.98,28.94,28.97,248509.0,22.7143,22.7457,22.7143,22.7378,248509.0
2015-07-09 10:35:00,28.96,28.98,28.96,28.97,43665.0,22.73,22.7457,22.73,22.7378,43665.0
2015-07-09 10:40:00,28.97,29.0,28.96,29.0,34227.0,22.7378,22.7614,22.73,22.7614,34227.0
2015-07-09 10:45:00,29.0,29.03,28.98,29.0,121933.0,22.7614,22.7849,22.7457,22.7614,121933.0
2015-07-09 10:50:00,29.01,29.02,28.98,28.99,27343.0,22.7692,22.7771,22.7457,22.7535,27343.0
2015-07-09 10:55:00,28.99,29.03,28.98,29.01,67448.0,22.7535,22.7849,22.7457,22.7692,67448.0
2015-07-09 11:00:00,29.01,29.04,29.0,29.0,70569.0,22.7692,22.7927,22.7614,22.7614,70569.0
2015-07-09 11:05:00,29.0,29.02,28.98,29.01,22907.0,22.7614,22.7771,22.7457,22.7692,22907.0
2015-07-09 11:10:00,29.01,29.02,28.99,29.0,21881.0,22.7692,22.7771,22.7535,22.7614,21881.0
2015-07-09 11:15:00,28.99,28.99,28.97,28.99,9880.0,22.7535,22.7535,22.7378,22.7535,9880.0
2015-07-09 11:20:00,28.99,29.0,28.98,29.0,14475.0,22.7535,22.7614,22.7457,22.7614,14475.0
2015-07-09 11:25:00,29.0,29.0,28.97,28.99,14274.0,22.7614,22.7614,22.7378,22.7535,14274.0
2015-07-09 11:30:00,28.99,28.99,28.96,28.97,13968.0,22.7535,22.7535,22.73,22.7378,13968.0
2015-07-09 11:35:00,28.97,28.97,28.95,28.96,22696.0,22.7378,22.7378,22.7221,22.73,22696.0
2015-07-09 11:40:00,28.96,28.97,28.94,28.96,15576.0,22.73,22.7378,22.7143,22.73,15576.0
2015-07-09 11:45:00,28.96,28.97,28.93,28.94,28646.0,22.73,22.7378,22.7064,22.7143,28646.0
2015-07-09 11:50:00,28.95,28.97,28.94,28.97,45867.0,22.7221,22.7378,22.7143,22.7378,45867.0
2015-07-09 11:55:00,28.96,28.97,28.94,28.94,13194.0,22.73,22.7378,22.7143,22.7143,13194.0
2015-07-09 12:00:00,28.94,28.96,28.94,28.96,13432.0,22.7143,22.73,22.7143,22.73,13432.0
2015-07-09 12:05:00,28.96,28.96,28.92,28.95,29222.0,22.73,22.73,22.6986,22.7221,29222.0
2015-07-09 12:10:00,28.94,28.97,28.93,28.96,29931.0,22.7143,22.7378,22.7064,22.73,29931.0
2015-07-09 12:15:00,28.96,28.98,28.96,28.98,15761.0,22.73,22.7457,22.73,22.7457,15761.0
2015-07-09 12:20:00,28.98,28.98,28.96,28.96,11817.0,22.7457,22.7457,22.73,22.73,11817.0
2015-07-09 12:25:00,28.96,28.98,28.96,28.98,38823.0,22.73,22.7457,22.73,22.7457,38823.0
2015-07-09 12:30:00,28.97,28.98,28.96,28.97,50349.0,22.7378,22.7457,22.73,22.7378,50349.0
2015-07-09 12:35:00,28.97,28.97,28.96,28.96,23966.0,22.7378,22.7378,22.73,22.73,23966.0
2015-07-09 12:40:00,28.96,28.97,28.94,28.95,62493.0,22.73,22.7378,22.7143,22.7221,62493.0
2015-07-09 12:45:00,28.95,28.97,28.94,28.94,66871.0,22.7221,22.7378,22.7143,22.7143,66871.0
2015-07-09 12:50:00,28.95,28.96,28.94,28.94,70282.0,22.7221,22.73,22.7143,22.7143,70282.0
2015-07-09 12:55:00,28.95,28.95,28.92,28.92,94324.0,22.7221,22.7221,22.6986,22.6986,94324.0
2015-07-09 13:00:00,28.93,28.93,28.91,28.92,29763.0,22.7064,22.7064,22.6907,22.6986,29763.0
2015-07-09 13:05:00,28.92,28.93,28.9,28.92,22259.0,22.6986,22.7064,22.6829,22.6986,22259.0
2015-07-09 13:10:00,28.92,28.92,28.91,28.91,2054.0,22.6986,22.6986,22.6907,22.6907,2054.0
2015-07-09 13:15:00,28.92,28.96,28.91,28.96,66476.0,22.6986,22.73,22.6907,22.73,66476.0
2015-07-09 13:20:00,28.96,28.98,28.95,28.98,66924.0,22.73,22.7457,22.7221,22.7457,66924.0
2015-07-09 13:25:00,28.98,29.02,28.98,29.0,64199.0,22.7457,22.7771,22.7457,22.7614,64199.0
2015-07-09 13:30:00,29.01,29.01,28.99,29.01,22303.0,22.7692,22.7692,22.7535,22.7692,22303.0
2015-07-09 13:35:00,29.01,29.01,28.99,29.01,24574.0,22.7692,22.7692,22.7535,22.7692,24574.0
2015-07-09 13:40:00,29.01,29.02,29.0,29.01,30418.0,22.7692,22.7771,22.7614,22.7692,30418.0
2015-07-09 13:45:00,29.01,29.02,29.01,29.01,19195.0,22.7692,22.7771,22.7692,22.7692,19195.0
2015-07-09 13:50:00,29.01,29.02,28.99,29.0,70267.0,22.7692,22.7771,22.7535,22.7614,70267.0
2015-07-09 13:55:00,29.0,29.02,28.99,29.02,47514.0,22.7614,22.7771,22.7535,22.7771,47514.0
2015-07-09 14:00:00,29.01,29.02,29.0,29.0,48484.0,22.7692,22.7771,22.7614,22.7614,48484.0
2015-07-09 14:05:00,29.0,29.01,28.99,29.0,29700.0,22.7614,22.7692,22.7535,22.7614,29700.0
2015-07-09 14:10:00,28.99,29.0,28.98,28.99,234855.0,22.7535,22.7614,22.7457,22.7535,234855.0
2015-07-09 14:15:00,28.99,29.0,28.98,28.99,45234.0,22.7535,22.7614,22.7457,22.7535,45234.0
2015-07-09 14:20:00,28.99,28.99,28.97,28.97,28974.0,22.7535,22.7535,22.7378,22.7378,28974.0
2015-07-09 14:25:00,28.98,29.0,28.96,29.0,59299.0,22.7457,22.7614,22.73,22.7614,59299.0
2015-07-09 14:30:00,29.0,29.01,28.99,29.0,50494.0,22.7614,22.7692,22.7535,22.7614,50494.0
2015-07-09 14:35:00,29.0,29.03,28.99,29.02,28320.0,22.7614,22.7849,22.7535,22.7771,28320.0
2015-07-09 14:40:00,29.01,29.02,29.01,29.01,6682.0,22.7692,22.7771,22.7692,22.7692,6682.0
2015-07-09 14:45:00,29.02,29.03,28.98,29.01,47979.0,22.7771,22.7849,22.7457,22.7692,47979.0
2015-07-09 14:50:00,29.01,29.05,29.01,29.05,25977.0,22.7692,22.8006,22.7692,22.8006,25977.0
2015-07-09 14:55:00,29.05,29.06,29.04,29.05,36316.0,22.8006,22.8084,22.7927,22.8006,36316.0
2015-07-09 15:00:00,29.06,29.06,29.04,29.06,37068.0,22.8084,22.8084,22.7927,22.8084,37068.0
2015-07-09 15:05:00,29.07,29.11,29.06,29.1,46132.0,22.8163,22.8477,22.8084,22.8398,46132.0
2015-07-09 15:10:00,29.11,29.11,29.09,29.1,69244.0,22.8477,22.8477,22.832,22.8398,69244.0
2015-07-09 15:15:00,29.1,29.13,29.09,29.13,47981.0,22.8398,22.8634,22.832,22.8634,47981.0
2015-07-09 15:20:00,29.13,29.13,29.1,29.11,92603.0,22.8634,22.8634,22.8398,22.8477,92603.0
2015-07-09 15:25:00,29.11,29.12,29.09,29.09,124707.0,22.8477,22.8555,22.832,22.832,124707.0
2015-07-09 15:30:00,29.09,29.11,29.08,29.08,99445.0,22.832,22.8477,22.8241,22.8241,99445.0
2015-07-09 15:35:00,29.08,29.1,29.06,29.08,50456.0,22.8241,22.8398,22.8084,22.8241,50456.0
2015-07-09 15:40:00,29.08,29.1,29.06,29.08,70749.0,22.8241,22.8398,22.8084,22.8241,70749.0
2015-07-09 15:45:00,29.08,29.09,29.07,29.07,63558.0,22.8241,22.832,22.8163,22.8163,63558.0
2015-07-09 15:50:00,29.07,29.08,29.04,29.05,121038.0,22.8163,22.8241,22.7927,22.8006,121038.0
2015-07-09 15:55:00,29.05,29.08,29.03,29.04,536881.0,22.8006,22.8241,22.7849,22.7927,536881.0
2015-07-10 09:30:00,29.31,29.39,29.26,29.36,129222.0,23.0047,23.0675,22.9654,23.0439,129222.0
2015-07-10 09:35:00,29.35,29.37,29.33,29.34,34176.0,23.0361,23.0518,23.0204,23.0282,34176.0
2015-07-10 09:40:00,29.34,29.35,29.25,29.27,37369.0,23.0282,23.0361,22.9576,22.9733,37369.0
2015-07-10 09:45:00,29.28,29.32,29.26,29.32,48832.0,22.9811,23.0125,22.9654,23.0125,48832.0
2015-07-10 09:50:00,29.31,29.39,29.31,29.39,61449.0,23.0047,23.0675,23.0047,23.0675,61449.0
2015-07-10 09:55:00,29.38,29.39,29.36,29.37,69019.0,23.0596,23.0675,23.0439,23.0518,69019.0
2015-07-10 10:00:00,29.37,29.4,29.37,29.39,30494.0,23.0518,23.0753,23.0518,23.0675,30494.0
2015-07-10 10:05:00,29.39,29.39,29.35,29.36,54500.0,23.0675,23.0675,23.0361,23.0439,54500.0
2015-07-10 10:10:00,29.35,29.37,29.33,29.37,69557.0,23.0361,23.0518,23.0204,23.0518,69557.0
2015-07-10 10:15:00,29.37,29.39,29.32,29.34,56913.0,23.0518,23.0675,23.0125,23.0282,56913.0
2015-07-10 10:20:00,29.34,29.34,29.29,29.3,41750.0,23.0282,23.0282,22.989,22.9968,41750.0
2015-07-10 10:25:00,29.29,29.3,29.26,29.28,111996.0,22.989,22.9968,22.9654,22.9811,111996.0
2015-07-10 10:30:00,29.28,29.33,29.27,29.33,22433.0,22.9811,23.0204,22.9733,23.0204,22433.0
2015-07-10 10:35:00,29.33,29.34,29.3,29.32,40211.0,23.0204,23.0282,22.9968,23.0125,40211.0
2015-07-10 10:40:00,29.31,29.32,29.3,29.31,31155.0,23.0047,23.0125,22.9968,23.0047,31155.0
2015-07-10 10:45:00,29.31,29.33,29.3,29.33,44392.0,23.0047,23.0204,22.9968,23.0204,44392.0
2015-07-10 10:50:00,29.33,29.36,29.33,29.35,32095.0,23.0204,23.0439,23.0204,23.0361,32095.0
2015-07-10 10:55:00,29.35,29.38,29.35,29.37,19207.0,23.0361,23.0596,23.0361,23.0518,19207.0
2015-07-10 11:00:00,29.37,29.39,29.36,29.39,12990.0,23.0518,23.0675,23.0439,23.0675,12990.0
2015-07-10 11:05:00,29.39,29.4,29.38,29.4,60103.0,23.0675,23.0753,23.0596,23.0753,60103.0
2015-07-10 11:10:00,29.39,29.41,29.39,29.4,64503.0,23.0675,23.0832,23.0675,23.0753,64503.0
2015-07-10 11:15:00,29.4,29.4,29.36,29.39,59735.0,23.0753,23.0753,23.0439,23.0675,59735.0
2015-07-10 11:20:00,29.4,29.44,29.39,29.4,32701.0,23.0753,23.1067,23.0675,23.0753,32701.0
2015-07-10 11:25:00,29.41,29.41,29.38,29.39,21900.0,23.0832,23.0832,23.0596,23.0675,21900.0
2015-07-10 11:30:00,29.39,29.41,29.38,29.41,26679.0,23.0675,23.0832,23.0596,23.0832,26679.0
2015-07-10 11:35:00,29.41,29.42,29.39,29.41,20322.0,23.0832,23.091,23.0675,23.0832,20322.0
2015-07-10 11:40:00,29.4,29.44,29.39,29.44,25389.0,23.0753,23.1067,23.0675,23.1067,25389.0
2015-07-10 11:45:00,29.45,29.46,29.43,29.43,33271.0,23.1145,23.1224,23.0989,23.0989,33271.0
2015-07-10 11:50:00,29.43,29.44,29.42,29.43,20290.0,23.0989,23.1067,23.091,23.0989,20290.0
2015-07-10 11:55:00,29.43,29.45,29.42,29.43,30853.0,23.0989,23.1145,23.091,23.0989,30853.0
2015-07-10 12:00:00,29.43,29.44,29.41,29.43,21806.0,23.0989,23.1067,23.0832,23.0989,21806.0
2015-07-10 12:05:00,29.42,29.43,29.4,29.43,43210.0,23.091,23.0989,23.0753,23.0989,43210.0
2015-07-10 12:10:00,29.43,29.46,29.43,29.45,29226.0,23.0989,23.1224,23.0989,23.1145,29226.0
2015-07-10 12:15:00,29.45,29.46,29.44,29.45,14702.0,23.1145,23.1224,23.1067,23.1145,14702.0
2015-07-10 12:20:00,29.45,29.46,29.44,29.45,28301.0,23.1145,23.1224,23.1067,23.1145,28301.0
2015-07-10 12:25:00,29.45,29.46,29.44,29.46,9588.0,23.1145,23.1224,23.1067,23.1224,9588.0
2015-07-10 12:30:00,29.46,29.47,29.42,29.43,50767.0,23.1224,23.1302,23.091,23.0989,50767.0
2015-07-10 12:35:00,29.43,29.45,29.41,29.45,18994.0,23.0989,23.1145,23.0832,23.1145,18994.0
2015-07-10 12:40:00,29.45,29.45,29.39,29.41,27392.0,23.1145,23.1145,23.0675,23.0832,27392.0
2015-07-10 12:45:00,29.41,29.42,29.41,29.42,7950.0,23.0832,23.091,23.0832,23.091,7950.0
2015-07-10 12:50:00,29.42,29.43,29.4,29.43,32499.0,23.091,23.0989,23.0753,23.0989,32499.0
2015-07-10 12:55:00,29.43,29.43,29.4,29.42,15893.0,23.0989,23.0989,23.0753,23.091,15893.0
2015-07-10 13:00:00,29.41,29.42,29.39,29.41,32573.0,23.0832,23.091,23.0675,23.0832,32573.0
2015-07-10 13:05:00,29.42,29.43,29.39,29.4,27782.0,23.091,23.0989,23.0675,23.0753,27782.0
2015-07-10 13:10:00,29.4,29.41,29.38,29.41,20410.0,23.0753,23.0832,23.0596,23.0832,20410.0
2015-07-10 13:15:00,29.41,29.43,29.38,29.42,73409.0,23.0832,23.0989,23.0596,23.091,73409.0
2015-07-10 13:20:00,29.42,29.44,29.41,29.44,12300.0,23.091,23.1067,23.0832,23.1067,12300.0
2015-07-10 13:25:00,29.43,29.44,29.42,29.43,22992.0,23.0989,23.1067,23.091,23.0989,22992.0
2015-07-10 13:30:00,29.43,29.44,29.42,29.43,11570.0,23.0989,23.1067,23.091,23.0989,11570.0
2015-07-10 13:35:00,29.43,29.43,29.39,29.39,19457.0,23.0989,23.0989,23.0675,23.0675,19457.0
2015-07-10 13:40:00,29.4,29.4,29.39,29.4,16621.0,23.0753,23.0753,23.0675,23.0753,16621.0
2015-07-10 13:45:00,29.4,29.41,29.39,29.4,33709.0,23.0753,23.0832,23.0675,23.0753,33709.0
2015-07-10 13:50:00,29.4,29.41,29.38,29.38,27419.0,23.0753,23.0832,23.0596,23.0596,27419.0
2015-07-10 13:55:00,29.37,29.4,29.36,29.4,34001.0,23.0518,23.0753,23.0439,23.0753,34001.0
2015-07-10 14:00:00,29.4,29.42,29.4,29.42,15814.0,23.0753,23.091,23.0753,23.091,15814.0
2015-07-10 14:05:00,29.43,29.43,29.39,29.39,32922.0,23.0989,23.0989,23.0675,23.0675,32922.0
2015-07-10 14:10:00,29.4,29.42,29.4,29.42,19349.0,23.0753,23.091,23.0753,23.091,19349.0
2015-07-10 14:15:00,29.42,29.44,29.41,29.44,30162.0,23.091,23.1067,23.0832,23.1067,30162.0
2015-07-10 14:20:00,29.44,29.45,29.43,29.45,21369.0,23.1067,23.1145,23.0989,23.1145,21369.0
2015-07-10 14:25:00,29.45,29.45,29.42,29.42,27090.0,23.1145,23.1145,23.091,23.091,27090.0
2015-07-10 14:30:00,29.43,29.44,29.42,29.44,37250.0,23.0989,23.1067,23.091,23.1067,37250.0
2015-07-10 14:35:00,29.44,29.44,29.41,29.43,32441.0,23.1067,23.1067,23.0832,23.0989,32441.0
2015-07-10 14:40:00,29.43,29.44,29.42,29.43,20822.0,23.0989,23.1067,23.091,23.0989,20822.0
2015-07-10 14:45:00,29.42,29.43,29.41,29.41,31178.0,23.091,23.0989,23.0832,23.0832,31178.0
2015-07-10 14:50:00,29.41,29.43,29.41,29.43,28766.0,23.0832,23.0989,23.0832,23.0989,28766.0
2015-07-10 14:55:00,29.43,29.44,29.42,29.44,54486.0,23.0989,23.1067,23.091,23.1067,54486.0
2015-07-10 15:00:00,29.43,29.44,29.4,29.41,124340.0,23.0989,23.1067,23.0753,23.0832,124340.0
2015-07-10 15:05:00,29.41,29.41,29.39,29.39,21318.0,23.0832,23.0832,23.0675,23.0675,21318.0
2015-07-10 15:10:00,29.4,29.42,29.39,29.42,64362.0,23.0753,23.091,23.0675,23.091,64362.0
2015-07-10 15:15:00,29.42,29.42,29.4,29.42,69818.0,23.091,23.091,23.0753,23.091,69818.0
2015-07-10 15:20:00,29.41,29.42,29.41,29.42,18878.0,23.0832,23.091,23.0832,23.091,18878.0
2015-07-10 15:25:00,29.42,29.42,29.4,29.41,46156.0,23.091,23.091,23.0753,23.0832,46156.0
2015-07-10 15:30:00,29.41,29.42,29.4,29.42,101380.0,23.0832,23.091,23.0753,23.091,101380.0
2015-07-10 15:35:00,29.42,29.42,29.39,29.4,53446.0,23.091,23.091,23.0675,23.0753,53446.0
2015-07-10 15:40:00,29.39,29.41,29.38,29.41,109490.0,23.0675,23.0832,23.0596,23.0832,109490.0
2015-07-10 15:45:00,29.4,29.41,29.4,29.41,84586.0,23.0753,23.0832,23.0753,23.0832,84586.0
2015-07-10 15:50:00,29.4,29.41,29.39,29.39,93286.0,23.0753,23.0832,23.0675,23.0675,93286.0
2015-07-10 15:55:00,29.39,29.43,29.38,29.39,369966.0,23.0675,23.0989,23.0596,23.0675,369966.0
2015-07-13 09:30:00,29.63,30.32,29.53,29.58,43165.0,23.2558,23.7974,23.1773,23.2166,43165.0
2015-07-13 09:35:00,29.59,29.64,29.57,29.6,61216.0,23.2244,23.2637,23.2087,23.2323,61216.0
2015-07-13 09:40:00,29.6,29.62,29.57,29.62,46064.0,23.2323,23.248,23.2087,23.248,46064.0
2015-07-13 09:45:00,29.62,29.64,29.6,29.64,53400.0,23.248,23.2637,23.2323,23.2637,53400.0
2015-07-13 09:50:00,29.65,29.66,29.6,29.62,43729.0,23.2715,23.2794,23.2323,23.248,43729.0
2015-07-13 09:55:00,29.61,29.63,29.61,29.62,60000.0,23.2401,23.2558,23.2401,23.248,60000.0
2015-07-13 10:00:00,29.62,29.63,29.58,29.59,132185.0,23.248,23.2558,23.2166,23.2244,132185.0
2015-07-13 10:05:00,29.6,29.63,29.59,29.61,47022.0,23.2323,23.2558,23.2244,23.2401,47022.0
2015-07-13 10:10:00,29.6,29.65,29.59,29.64,24350.0,23.2323,23.2715,23.2244,23.2637,24350.0
2015-07-13 10:15:00,29.65,29.66,29.64,29.65,26070.0,23.2715,23.2794,23.2637,23.2715,26070.0
2015-07-13 10:20:00,29.65,29.67,29.63,29.65,37467.0,23.2715,23.2872,23.2558,23.2715,37467.0
2015-07-13 10:25:00,29.65,29.67,29.64,29.67,20795.0,23.2715,23.2872,23.2637,23.2872,20795.0
2015-07-13 10:30:00,29.67,29.72,29.67,29.7,65767.0,23.2872,23.3265,23.2872,23.3108,65767.0
2015-07-13 10:35:00,29.7,29.7,29.68,29.69,48045.0,23.3108,23.3108,23.2951,23.3029,48045.0
2015-07-13 10:40:00,29.69,29.71,29.67,29.71,49175.0,23.3029,23.3186,23.2872,23.3186,49175.0
2015-07-13 10:45:00,29.71,29.75,29.71,29.75,34074.0,23.3186,23.35,23.3186,23.35,34074.0
2015-07-13 10:50:00,29.75,29.77,29.73,29.77,73484.0,23.35,23.3657,23.3343,23.3657,73484.0
2015-07-13 10:55:00,29.76,29.81,29.76,29.79,35708.0,23.3579,23.3971,23.3579,23.3814,35708.0
2015-07-13 11:00:00,29.79,29.83,29.78,29.82,120471.0,23.3814,23.4128,23.3736,23.405,120471.0
2015-07-13 11:05:00,29.82,29.84,29.78,29.78,77539.0,23.405,23.4206,23.3736,23.3736,77539.0
2015-07-13 11:10:00,29.78,29.78,29.74,29.75,80451.0,23.3736,23.3736,23.3422,23.35,80451.0
2015-07-13 11:15:00,29.75,29.75,29.73,29.73,11930.0,23.35,23.35,23.3343,23.3343,11930.0
2015-07-13 11:20:00,29.73,29.75,29.72,29.75,29426.0,23.3343,23.35,23.3265,23.35,29426.0
2015-07-13 11:25:00,29.74,29.74,29.71,29.73,27720.0,23.3422,23.3422,23.3186,23.3343,27720.0
2015-07-13 11:30:00,29.72,29.76,29.72,29.76,25493.0,23.3265,23.3579,23.3265,23.3579,25493.0
2015-07-13 11:35:00,29.76,29.77,29.75,29.77,37026.0,23.3579,23.3657,23.35,23.3657,37026.0
2015-07-13 11:40:00,29.77,29.77,29.75,29.76,56377.0,23.3657,23.3657,23.35,23.3579,56377.0
2015-07-13 11:45:00,29.77,29.77,29.75,29.76,30513.0,23.3657,23.3657,23.35,23.3579,30513.0
2015-07-13 11:50:00,29.76,29.78,29.75,29.78,14197.0,23.3579,23.3736,23.35,23.3736,14197.0
2015-07-13 11:55:00,29.78,29.78,29.75,29.75,12202.0,23.3736,23.3736,23.35,23.35,12202.0
2015-07-13 12:00:00,29.75,29.76,29.73,29.74,42750.0,23.35,23.3579,23.3343,23.3422,42750.0
2015-07-13 12:05:00,29.73,29.74,29.72,29.74,29585.0,23.3343,23.3422,23.3265,23.3422,29585.0
2015-07-13 12:10:00,29.74,29.74,29.72,29.74,14392.0,23.3422,23.3422,23.3265,23.3422,14392.0
2015-07-13 12:15:00,29.74,29.75,29.69,29.71,28112.0,23.3422,23.35,23.3029,23.3186,28112.0
2015-07-13 12:20:00,29.71,29.71,29.69,29.69,22455.0,23.3186,23.3186,23.3029,23.3029,22455.0
2015-07-13 12:25:00,29.69,29.69,29.67,29.67,7772.0,23.3029,23.3029,23.2872,23.2872,7772.0
2015-07-13 12:30:00,29.68,29.69,29.67,29.69,9139.0,23.2951,23.3029,23.2872,23.3029,9139.0
2015-07-13 12:35:00,29.69,29.69,29.66,29.66,9360.0,23.3029,23.3029,23.2794,23.2794,9360.0
2015-07-13 12:40:00,29.67,29.68,29.66,29.67,9754.0,23.2872,23.2951,23.2794,23.2872,9754.0
2015-07-13 12:45:00,29.67,29.67,29.66,29.67,3900.0,23.2872,23.2872,23.2794,23.2872,3900.0
2015-07-13 12:50:00,29.67,29.67,29.65,29.67,30705.0,23.2872,23.2872,23.2715,23.2872,30705.0
2015-07-13 12:55:00,29.67,29.69,29.66,29.67,27991.0,23.2872,23.3029,23.2794,23.2872,27991.0
2015-07-13 13:00:00,29.67,29.68,29.66,29.67,11135.0,23.2872,23.2951,23.2794,23.2872,11135.0
2015-07-13 13:05:00,29.67,29.7,29.67,29.7,13551.0,23.2872,23.3108,23.2872,23.3108,13551.0
2015-07-13 13:10:00,29.7,29.7,29.67,29.68,19182.0,23.3108,23.3108,23.2872,23.2951,19182.0
2015-07-13 13:15:00,29.67,29.69,29.66,29.69,33953.0,23.2872,23.3029,23.2794,23.3029,33953.0
2015-07-13 13:20:00,29.69,29.69,29.67,29.68,14081.0,23.3029,23.3029,23.2872,23.2951,14081.0
2015-07-13 13:25:00,29.68,29.68,29.66,29.67,12056.0,23.2951,23.2951,23.2794,23.2872,12056.0
2015-07-13 13:30:00,29.68,29.69,29.66,29.69,32134.0,23.2951,23.3029,23.2794,23.3029,32134.0
2015-07-13 13:35:00,29.69,29.7,29.68,29.69,6102.0,23.3029,23.3108,23.2951,23.3029,6102.0
2015-07-13 13:40:00,29.69,29.7,29.66,29.68,32140.0,23.3029,23.3108,23.2794,23.2951,32140.0
2015-07-13 13:45:00,29.68,29.69,29.66,29.66,33309.0,23.2951,23.3029,23.2794,23.2794,33309.0
2015-07-13 13:50:00,29.66,29.66,29.62,29.63,27956.0,23.2794,23.2794,23.248,23.2558,27956.0
2015-07-13 13:55:00,29.63,29.63,29.61,29.61,32591.0,23.2558,23.2558,23.2401,23.2401,32591.0
2015-07-13 14:00:00,29.62,29.63,29.61,29.63,27414.0,23.248,23.2558,23.2401,23.2558,27414.0
2015-07-13 14:05:00,29.63,29.63,29.61,29.63,34453.0,23.2558,23.2558,23.2401,23.2558,34453.0
2015-07-13 14:10:00,29.62,29.63,29.62,29.63,11827.0,23.248,23.2558,23.248,23.2558,11827.0
2015-07-13 14:15:00,29.63,29.63,29.62,29.62,24756.0,23.2558,23.2558,23.248,23.248,24756.0
2015-07-13 14:20:00,29.63,29.63,29.61,29.63,55177.0,23.2558,23.2558,23.2401,23.2558,55177.0
2015-07-13 14:25:00,29.63,29.64,29.62,29.64,16876.0,23.2558,23.2637,23.248,23.2637,16876.0
2015-07-13 14:30:00,29.64,29.64,29.63,29.64,10440.0,23.2637,23.2637,23.2558,23.2637,10440.0
2015-07-13 14:35:00,29.64,29.65,29.63,29.65,21825.0,23.2637,23.2715,23.2558,23.2715,21825.0
2015-07-13 14:40:00,29.65,29.65,29.63,29.63,11788.0,23.2715,23.2715,23.2558,23.2558,11788.0
2015-07-13 14:45:00,29.63,29.63,29.61,29.63,12864.0,23.2558,23.2558,23.2401,23.2558,12864.0
2015-07-13 14:50:00,29.63,29.64,29.62,29.64,20960.0,23.2558,23.2637,23.248,23.2637,20960.0
2015-07-13 14:55:00,29.64,29.66,29.64,29.66,28885.0,23.2637,23.2794,23.2637,23.2794,28885.0
2015-07-13 15:00:00,29.66,29.68,29.65,29.67,50857.0,23.2794,23.2951,23.2715,23.2872,50857.0
2015-07-13 15:05:00,29.67,29.67,29.65,29.67,32193.0,23.2872,23.2872,23.2715,23.2872,32193.0
2015-07-13 15:10:00,29.67,29.68,29.66,29.68,19551.0,23.2872,23.2951,23.2794,23.2951,19551.0
2015-07-13 15:15:00,29.68,29.69,29.66,29.68,59650.0,23.2951,23.3029,23.2794,23.2951,59650.0
2015-07-13 15:20:00,29.68,29.68,29.67,29.68,51907.0,23.2951,23.2951,23.2872,23.2951,51907.0
2015-07-13 15:25:00,29.68,29.7,29.67,29.69,123695.0,23.2951,23.3108,23.2872,23.3029,123695.0
2015-07-13 15:30:00,29.7,29.7,29.68,29.68,35704.0,23.3108,23.3108,23.2951,23.2951,35704.0
2015-07-13 15:35:00,29.69,29.72,29.68,29.72,59320.0,23.3029,23.3265,23.2951,23.3265,59320.0
2015-07-13 15:40:00,29.72,29.73,29.71,29.72,64767.0,23.3265,23.3343,23.3186,23.3265,64767.0
2015-07-13 15:45:00,29.72,29.73,29.7,29.7,140752.0,23.3265,23.3343,23.3108,23.3108,140752.0
2015-07-13 15:50:00,29.71,29.72,29.7,29.71,63593.0,23.3186,23.3265,23.3108,23.3186,63593.0
2015-07-13 15:55:00,29.71,29.73,29.71,29.72,236502.0,23.3186,23.3343,23.3186,23.3265,236502.0
2015-07-14 09:30:00,29.65,29.7,29.63,29.69,47153.0,23.2715,23.3108,23.2558,23.3029,47153.0
2015-07-14 09:35:00,29.68,29.73,29.68,29.68,39858.0,23.2951,23.3343,23.2951,23.2951,39858.0
2015-07-14 09:40:00,29.68,29.71,29.67,29.69,100387.0,23.2951,23.3186,23.2872,23.3029,100387.0
2015-07-14 09:45:00,29.7,29.71,29.68,29.68,28627.0,23.3108,23.3186,23.2951,23.2951,28627.0
2015-07-14 09:50:00,29.69,29.71,29.68,29.7,59952.0,23.3029,23.3186,23.2951,23.3108,59952.0
2015-07-14 09:55:00,29.7,29.72,29.68,29.7,211481.0,23.3108,23.3265,23.2951,23.3108,211481.0
2015-07-14 10:00:00,29.7,29.72,29.68,29.68,74555.0,23.3108,23.3265,23.2951,23.2951,74555.0
2015-07-14 10:05:00,29.68,29.7,29.68,29.7,64274.0,23.2951,23.3108,23.2951,23.3108,64274.0
2015-07-14 10:10:00,29.69,29.71,29.69,29.71,19343.0,23.3029,23.3186,23.3029,23.3186,19343.0
2015-07-14 10:15:00,29.71,29.73,29.7,29.73,33346.0,23.3186,23.3343,23.3108,23.3343,33346.0
2015-07-14 10:20:00,29.73,29.76,29.73,29.75,40526.0,23.3343,23.3579,23.3343,23.35,40526.0
2015-07-14 10:25:00,29.75,29.77,29.74,29.77,7002.0,23.35,23.3657,23.3422,23.3657,7002.0
2015-07-14 10:30:00,29.77,29.78,29.76,29.77,24380.0,23.3657,23.3736,23.3579,23.3657,24380.0
2015-07-14 10:35:00,29.77,29.8,29.76,29.79,48194.0,23.3657,23.3893,23.3579,23.3814,48194.0
2015-07-14 10:40:00,29.79,29.79,29.77,29.78,29776.0,23.3814,23.3814,23.3657,23.3736,29776.0
2015-07-14 10:45:00,29.78,29.78,29.74,29.76,38883.0,23.3736,23.3736,23.3422,23.3579,38883.0
2015-07-14 10:50:00,29.77,29.79,29.76,29.79,16790.0,23.3657,23.3814,23.3579,23.3814,16790.0
2015-07-14 10:55:00,29.79,29.79,29.77,29.78,20935.0,23.3814,23.3814,23.3657,23.3736,20935.0
2015-07-14 11:00:00,29.79,29.8,29.78,29.8,25082.0,23.3814,23.3893,23.3736,23.3893,25082.0
2015-07-14 11:05:00,29.8,29.81,29.79,29.79,16891.0,23.3893,23.3971,23.3814,23.3814,16891.0
2015-07-14 11:10:00,29.78,29.79,29.77,29.77,9158.0,23.3736,23.3814,23.3657,23.3657,9158.0
2015-07-14 11:15:00,29.77,29.79,29.77,29.78,28276.0,23.3657,23.3814,23.3657,23.3736,28276.0
2015-07-14 11:20:00,29.78,29.78,29.76,29.77,12348.0,23.3736,23.3736,23.3579,23.3657,12348.0
2015-07-14 11:25:00,29.76,29.77,29.75,29.75,18461.0,23.3579,23.3657,23.35,23.35,18461.0
2015-07-14 11:30:00,29.75,29.77,29.75,29.76,30419.0,23.35,23.3657,23.35,23.3579,30419.0
2015-07-14 11:35:00,29.76,29.78,29.76,29.78,18823.0,23.3579,23.3736,23.3579,23.3736,18823.0
2015-07-14 11:40:00,29.77,29.77,29.76,29.76,12163.0,23.3657,23.3657,23.3579,23.3579,12163.0
2015-07-14 11:45:00,29.77,29.77,29.75,29.76,12484.0,23.3657,23.3657,23.35,23.3579,12484.0
2015-07-14 11:50:00,29.77,29.79,29.76,29.79,18305.0,23.3657,23.3814,23.3579,23.3814,18305.0
2015-07-14 11:55:00,29.8,29.8,29.79,29.8,3600.0,23.3893,23.3893,23.3814,23.3893,3600.0
2015-07-14 12:00:00,29.8,29.82,29.79,29.79,148300.0,23.3893,23.405,23.3814,23.3814,148300.0
2015-07-14 12:05:00,29.78,29.79,29.76,29.76,40255.0,23.3736,23.3814,23.3579,23.3579,40255.0
2015-07-14 12:10:00,29.75,29.75,29.73,29.74,6400.0,23.35,23.35,23.3343,23.3422,6400.0
2015-07-14 12:15:00,29.73,29.74,29.72,29.73,17836.0,23.3343,23.3422,23.3265,23.3343,17836.0
2015-07-14 12:20:00,29.73,29.75,29.72,29.73,31943.0,23.3343,23.35,23.3265,23.3343,31943.0
2015-07-14 12:25:00,29.73,29.74,29.73,29.74,10100.0,23.3343,23.3422,23.3343,23.3422,10100.0
2015-07-14 12:30:00,29.74,29.74,29.73,29.74,6434.0,23.3422,23.3422,23.3343,23.3422,6434.0
2015-07-14 12:35:00,29.74,29.75,29.73,29.75,15426.0,23.3422,23.35,23.3343,23.35,15426.0
2015-07-14 12:40:00,29.75,29.75,29.74,29.74,3404.0,23.35,23.35,23.3422,23.3422,3404.0
2015-07-14 12:45:00,29.75,29.75,29.72,29.73,33751.0,23.35,23.35,23.3265,23.3343,33751.0
2015-07-14 12:50:00,29.73,29.73,29.72,29.73,4250.0,23.3343,23.3343,23.3265,23.3343,4250.0
2015-07-14 12:55:00,29.73,29.74,29.72,29.74,7861.0,23.3343,23.3422,23.3265,23.3422,7861.0
2015-07-14 13:00:00,29.74,29.74,29.73,29.74,7066.0,23.3422,23.3422,23.3343,23.3422,7066.0
2015-07-14 13:05:00,29.75,29.75,29.74,29.75,900.0,23.35,23.35,23.3422,23.35,900.0
2015-07-14 13:10:00,29.75,29.76,29.73,29.73,22634.0,23.35,23.3579,23.3343,23.3343,22634.0
2015-07-14 13:15:00,29.73,29.74,29.73,29.74,2403.0,23.3343,23.3422,23.3343,23.3422,2403.0
2015-07-14 13:20:00,29.74,29.74,29.72,29.72,9849.0,23.3422,23.3422,23.3265,23.3265,9849.0
2015-07-14 13:25:00,29.73,29.75,29.72,29.74,40400.0,23.3343,23.35,23.3265,23.3422,40400.0
2015-07-14 13:30:00,29.74,29.75,29.72,29.74,53831.0,23.3422,23.35,23.3265,23.3422,53831.0
2015-07-14 13:35:00,29.73,29.74,29.73,29.73,1900.0,23.3343,23.3422,23.3343,23.3343,1900.0
2015-07-14 13:40:00,29.73,29.74,29.72,29.72,11402.0,23.3343,23.3422,23.3265,23.3265,11402.0
2015-07-14 13:45:00,29.73,29.73,29.72,29.72,3600.0,23.3343,23.3343,23.3265,23.3265,3600.0
2015-07-14 13:50:00,29.72,29.73,29.72,29.73,6343.0,23.3265,23.3343,23.3265,23.3343,6343.0
2015-07-14 13:55:00,29.72,29.73,29.72,29.73,3113.0,23.3265,23.3343,23.3265,23.3343,3113.0
2015-07-14 14:00:00,29.73,29.73,29.72,29.72,5076.0,23.3343,23.3343,23.3265,23.3265,5076.0
2015-07-14 14:05:00,29.72,29.75,29.71,29.75,102077.0,23.3265,23.35,23.3186,23.35,102077.0
2015-07-14 14:10:00,29.75,29.75,29.74,29.74,2300.0,23.35,23.35,23.3422,23.3422,2300.0
2015-07-14 14:15:00,29.75,29.76,29.75,29.75,8514.0,23.35,23.3579,23.35,23.35,8514.0
2015-07-14 14:20:00,29.75,29.75,29.74,29.74,25410.0,23.35,23.35,23.3422,23.3422,25410.0
2015-07-14 14:25:00,29.75,29.75,29.74,29.74,4344.0,23.35,23.35,23.3422,23.3422,4344.0
2015-07-14 14:30:00,29.74,29.77,29.74,29.75,18366.0,23.3422,23.3657,23.3422,23.35,18366.0
2015-07-14 14:35:00,29.75,29.77,29.75,29.76,16077.0,23.35,23.3657,23.35,23.3579,16077.0
2015-07-14 14:40:00,29.76,29.76,29.75,29.75,5396.0,23.3579,23.3579,23.35,23.35,5396.0
2015-07-14 14:45:00,29.75,29.76,29.74,29.75,33881.0,23.35,23.3579,23.3422,23.35,33881.0
2015-07-14 14:50:00,29.75,29.77,29.75,29.77,11058.0,23.35,23.3657,23.35,23.3657,11058.0
2015-07-14 14:55:00,29.76,29.77,29.76,29.76,12484.0,23.3579,23.3657,23.3579,23.3579,12484.0
2015-07-14 15:00:00,29.76,29.77,29.75,29.77,30483.0,23.3579,23.3657,23.35,23.3657,30483.0
2015-07-14 15:05:00,29.77,29.78,29.76,29.78,24819.0,23.3657,23.3736,23.3579,23.3736,24819.0
2015-07-14 15:10:00,29.78,29.78,29.76,29.77,27179.0,23.3736,23.3736,23.3579,23.3657,27179.0
2015-07-14 15:15:00,29.77,29.78,29.76,29.77,18303.0,23.3657,23.3736,23.3579,23.3657,18303.0
2015-07-14 15:20:00,29.77,29.77,29.75,29.77,35025.0,23.3657,23.3657,23.35,23.3657,35025.0
2015-07-14 15:25:00,29.77,29.77,29.75,29.76,13159.0,23.3657,23.3657,23.35,23.3579,13159.0
2015-07-14 15:30:00,29.75,29.76,29.74,29.75,84132.0,23.35,23.3579,23.3422,23.35,84132.0
2015-07-14 15:35:00,29.75,29.75,29.74,29.75,40618.0,23.35,23.35,23.3422,23.35,40618.0
2015-07-14 15:40:00,29.75,29.75,29.74,29.75,26973.0,23.35,23.35,23.3422,23.35,26973.0
2015-07-14 15:45:00,29.75,29.76,29.74,29.74,88165.0,23.35,23.3579,23.3422,23.3422,88165.0
2015-07-14 15:50:00,29.74,29.76,29.74,29.74,108117.0,23.3422,23.3579,23.3422,23.3422,108117.0
2015-07-14 15:55:00,29.75,29.79,29.74,29.77,356761.0,23.35,23.3814,23.3422,23.3657,356761.0
2015-07-15 09:30:00,29.74,29.84,29.7,29.8,76031.0,23.3422,23.4206,23.3108,23.3893,76031.0
2015-07-15 09:35:00,29.79,29.81,29.76,29.79,69888.0,23.3814,23.3971,23.3579,23.3814,69888.0
2015-07-15 09:40:00,29.78,29.8,29.73,29.75,66201.0,23.3736,23.3893,23.3343,23.35,66201.0
2015-07-15 09:45:00,29.74,29.76,29.73,29.74,98243.0,23.3422,23.3579,23.3343,23.3422,98243.0
2015-07-15 09:50:00,29.73,29.73,29.66,29.68,101143.0,23.3343,23.3343,23.2794,23.2951,101143.0
2015-07-15 09:55:00,29.68,29.74,29.65,29.74,145514.0,23.2951,23.3422,23.2715,23.3422,145514.0
2015-07-15 10:00:00,29.74,29.82,29.73,29.8,81875.0,23.3422,23.405,23.3343,23.3893,81875.0
2015-07-15 10:05:00,29.8,29.83,29.8,29.82,25994.0,23.3893,23.4128,23.3893,23.405,25994.0
2015-07-15 10:10:00,29.83,29.84,29.81,29.83,18971.0,23.4128,23.4206,23.3971,23.4128,18971.0
2015-07-15 10:15:00,29.84,29.86,29.83,29.84,22798.0,23.4206,23.4363,23.4128,23.4206,22798.0
2015-07-15 10:20:00,29.83,29.85,29.82,29.84,87918.0,23.4128,23.4285,23.405,23.4206,87918.0
2015-07-15 10:25:00,29.84,29.84,29.81,29.83,51627.0,23.4206,23.4206,23.3971,23.4128,51627.0
2015-07-15 10:30:00,29.83,29.83,29.81,29.82,15094.0,23.4128,23.4128,23.3971,23.405,15094.0
2015-07-15 10:35:00,29.83,29.84,29.82,29.83,19088.0,23.4128,23.4206,23.405,23.4128,19088.0
2015-07-15 10:40:00,29.83,29.83,29.81,29.82,16409.0,23.4128,23.4128,23.3971,23.405,16409.0
2015-07-15 10:45:00,29.82,29.83,29.81,29.83,23507.0,23.405,23.4128,23.3971,23.4128,23507.0
2015-07-15 10:50:00,29.83,29.85,29.82,29.84,25615.0,23.4128,23.4285,23.405,23.4206,25615.0
2015-07-15 10:55:00,29.83,29.84,29.81,29.83,39086.0,23.4128,23.4206,23.3971,23.4128,39086.0
2015-07-15 11:00:00,29.83,29.84,29.82,29.83,14019.0,23.4128,23.4206,23.405,23.4128,14019.0
2015-07-15 11:05:00,29.82,29.85,29.81,29.84,34602.0,23.405,23.4285,23.3971,23.4206,34602.0
2015-07-15 11:10:00,29.84,29.84,29.82,29.82,11934.0,23.4206,23.4206,23.405,23.405,11934.0
2015-07-15 11:15:00,29.82,29.88,29.82,29.88,47212.0,23.405,23.452,23.405,23.452,47212.0
2015-07-15 11:20:00,29.88,29.9,29.87,29.9,32096.0,23.452,23.4677,23.4442,23.4677,32096.0
2015-07-15 11:25:00,29.89,29.91,29.89,29.9,24871.0,23.4599,23.4756,23.4599,23.4677,24871.0
2015-07-15 11:30:00,29.9,29.96,29.9,29.95,137450.0,23.4677,23.5148,23.4677,23.507,137450.0
2015-07-15 11:35:00,29.96,29.98,29.95,29.96,67391.0,23.5148,23.5305,23.507,23.5148,67391.0
2015-07-15 11:40:00,29.96,29.97,29.96,29.97,5501.0,23.5148,23.5227,23.5148,23.5227,5501.0
2015-07-15 11:45:00,29.96,29.98,29.95,29.98,138857.0,23.5148,23.5305,23.507,23.5305,138857.0
2015-07-15 11:50:00,29.97,29.98,29.96,29.98,20799.0,23.5227,23.5305,23.5148,23.5305,20799.0
2015-07-15 11:55:00,29.98,29.98,29.97,29.98,13271.0,23.5305,23.5305,23.5227,23.5305,13271.0
2015-07-15 12:00:00,29.98,30.0,29.97,29.98,92739.0,23.5305,23.5462,23.5227,23.5305,92739.0
2015-07-15 12:05:00,29.98,30.0,29.97,29.99,43982.0,23.5305,23.5462,23.5227,23.5384,43982.0
2015-07-15 12:10:00,29.99,30.0,29.99,29.99,22898.0,23.5384,23.5462,23.5384,23.5384,22898.0
2015-07-15 12:15:00,29.99,30.0,29.99,30.0,26647.0,23.5384,23.5462,23.5384,23.5462,26647.0
2015-07-15 12:20:00,30.0,30.0,29.99,30.0,13565.0,23.5462,23.5462,23.5384,23.5462,13565.0
2015-07-15 12:25:00,30.0,30.0,29.99,29.99,24889.0,23.5462,23.5462,23.5384,23.5384,24889.0
2015-07-15 12:30:00,29.99,30.0,29.95,29.95,55926.0,23.5384,23.5462,23.507,23.507,55926.0
2015-07-15 12:35:00,29.95,29.97,29.95,29.97,15469.0,23.507,23.5227,23.507,23.5227,15469.0
2015-07-15 12:40:00,29.96,29.98,29.96,29.98,32315.0,23.5148,23.5305,23.5148,23.5305,32315.0
2015-07-15 12:45:00,29.98,29.98,29.97,29.98,7049.0,23.5305,23.5305,23.5227,23.5305,7049.0
2015-07-15 12:50:00,29.98,29.98,29.95,29.98,25763.0,23.5305,23.5305,23.507,23.5305,25763.0
2015-07-15 12:55:00,29.98,29.99,29.98,29.99,10125.0,23.5305,23.5384,23.5305,23.5384,10125.0
2015-07-15 13:00:00,29.99,30.0,29.98,30.0,16431.0,23.5384,23.5462,23.5305,23.5462,16431.0
2015-07-15 13:05:00,30.0,30.0,29.99,30.0,14582.0,23.5462,23.5462,23.5384,23.5462,14582.0
2015-07-15 13:10:00,30.0,30.0,29.97,29.98,37955.0,23.5462,23.5462,23.5227,23.5305,37955.0
2015-07-15 13:15:00,29.98,30.0,29.97,29.99,35243.0,23.5305,23.5462,23.5227,23.5384,35243.0
2015-07-15 13:20:00,29.99,29.99,29.98,29.98,18235.0,23.5384,23.5384,23.5305,23.5305,18235.0
2015-07-15 13:25:00,29.98,29.99,29.98,29.98,9185.0,23.5305,23.5384,23.5305,23.5305,9185.0
2015-07-15 13:30:00,29.99,29.99,29.98,29.99,15180.0,23.5384,23.5384,23.5305,23.5384,15180.0
2015-07-15 13:35:00,29.99,29.99,29.97,29.98,15978.0,23.5384,23.5384,23.5227,23.5305,15978.0
2015-07-15 13:40:00,29.97,29.99,29.97,29.99,29175.0,23.5227,23.5384,23.5227,23.5384,29175.0
2015-07-15 13:45:00,29.99,30.0,29.98,29.99,42353.0,23.5384,23.5462,23.5305,23.5384,42353.0
2015-07-15 13:50:00,29.99,30.02,29.98,30.02,76372.0,23.5384,23.5619,23.5305,23.5619,76372.0
2015-07-15 13:55:00,30.02,30.02,30.01,30.02,9026.0,23.5619,23.5619,23.5541,23.5619,9026.0
2015-07-15 14:00:00,30.02,30.02,30.01,30.02,21602.0,23.5619,23.5619,23.5541,23.5619,21602.0
2015-07-15 14:05:00,30.02,30.03,30.01,30.03,20886.0,23.5619,23.5698,23.5541,23.5698,20886.0
2015-07-15 14:10:00,30.03,30.03,30.02,30.03,8239.0,23.5698,23.5698,23.5619,23.5698,8239.0
2015-07-15 14:15:00,30.03,30.04,30.02,30.04,15103.0,23.5698,23.5776,23.5619,23.5776,15103.0
2015-07-15 14:20:00,30.04,30.04,30.03,30.04,10367.0,23.5776,23.5776,23.5698,23.5776,10367.0
2015-07-15 14:25:00,30.04,30.06,30.03,30.06,34300.0,23.5776,23.5933,23.5698,23.5933,34300.0
2015-07-15 14:30:00,30.06,30.07,30.05,30.07,26824.0,23.5933,23.6012,23.5855,23.6012,26824.0
2015-07-15 14:35:00,30.06,30.07,30.0,30.0,70563.0,23.5933,23.6012,23.5462,23.5462,70563.0
2015-07-15 14:40:00,30.0,30.01,29.98,29.99,26837.0,23.5462,23.5541,23.5305,23.5384,26837.0
2015-07-15 14:45:00,29.99,29.99,29.96,29.97,50788.0,23.5384,23.5384,23.5148,23.5227,50788.0
2015-07-15 14:50:00,29.96,29.99,29.96,29.98,37008.0,23.5148,23.5384,23.5148,23.5305,37008.0
2015-07-15 14:55:00,29.97,29.98,29.97,29.98,20822.0,23.5227,23.5305,23.5227,23.5305,20822.0
2015-07-15 15:00:00,29.98,29.99,29.98,29.99,23175.0,23.5305,23.5384,23.5305,23.5384,23175.0
2015-07-15 15:05:00,29.99,29.99,29.97,29.98,71287.0,23.5384,23.5384,23.5227,23.5305,71287.0
2015-07-15 15:10:00,29.97,29.97,29.93,29.95,105559.0,23.5227,23.5227,23.4913,23.507,105559.0
2015-07-15 15:15:00,29.95,29.98,29.94,29.95,58087.0,23.507,23.5305,23.4991,23.507,58087.0
2015-07-15 15:20:00,29.95,29.96,29.94,29.95,14813.0,23.507,23.5148,23.4991,23.507,14813.0
2015-07-15 15:25:00,29.95,29.97,29.94,29.96,37339.0,23.507,23.5227,23.4991,23.5148,37339.0
2015-07-15 15:30:00,29.96,29.99,29.96,29.99,52445.0,23.5148,23.5384,23.5148,23.5384,52445.0
2015-07-15 15:35:00,29.99,30.0,29.97,29.98,60525.0,23.5384,23.5462,23.5227,23.5305,60525.0
2015-07-15 15:40:00,29.98,29.98,29.95,29.96,50371.0,23.5305,23.5305,23.507,23.5148,50371.0
2015-07-15 15:45:00,29.96,29.96,29.92,29.95,154817.0,23.5148,23.5148,23.4834,23.507,154817.0
2015-07-15 15:50:00,29.95,30.01,29.95,30.0,239753.0,23.507,23.5541,23.507,23.5462,239753.0
2015-07-15 15:55:00,30.0,30.02,30.0,30.02,266077.0,23.5462,23.5619,23.5462,23.5619,266077.0
2015-07-16 09:30:00,30.29,30.29,30.02,30.24,107063.0,23.7738,23.7738,23.5619,23.7346,107063.0
2015-07-16 09:35:00,30.24,30.31,30.23,30.3,103599.0,23.7346,23.7895,23.7267,23.7817,103599.0
2015-07-16 09:40:00,30.3,30.32,30.27,30.3,98432.0,23.7817,23.7974,23.7581,23.7817,98432.0
2015-07-16 09:45:00,30.3,30.33,30.28,30.33,174788.0,23.7817,23.8052,23.766,23.8052,174788.0
2015-07-16 09:50:00,30.33,30.4,30.32,30.37,259023.0,23.8052,23.8602,23.7974,23.8366,259023.0
2015-07-16 09:55:00,30.37,30.38,30.3,30.33,117931.0,23.8366,23.8445,23.7817,23.8052,117931.0
2015-07-16 10:00:00,30.34,30.37,30.29,30.29,200620.0,23.8131,23.8366,23.7738,23.7738,200620.0
2015-07-16 10:05:00,30.29,30.31,30.29,30.3,54173.0,23.7738,23.7895,23.7738,23.7817,54173.0
2015-07-16 10:10:00,30.3,30.31,30.28,30.29,117686.0,23.7817,23.7895,23.766,23.7738,117686.0
2015-07-16 10:15:00,30.29,30.29,30.27,30.28,69099.0,23.7738,23.7738,23.7581,23.766,69099.0
2015-07-16 10:20:00,30.29,30.31,30.28,30.31,34884.0,23.7738,23.7895,23.766,23.7895,34884.0
2015-07-16 10:25:00,30.3,30.31,30.29,30.29,62001.0,23.7817,23.7895,23.7738,23.7738,62001.0
2015-07-16 10:30:00,30.3,30.3,30.26,30.26,102440.0,23.7817,23.7817,23.7503,23.7503,102440.0
2015-07-16 10:35:00,30.26,30.28,30.26,30.27,63409.0,23.7503,23.766,23.7503,23.7581,63409.0
2015-07-16 10:40:00,30.26,30.28,30.26,30.27,52062.0,23.7503,23.766,23.7503,23.7581,52062.0
2015-07-16 10:45:00,30.27,30.28,30.27,30.27,27572.0,23.7581,23.766,23.7581,23.7581,27572.0
2015-07-16 10:50:00,30.27,30.31,30.27,30.3,36929.0,23.7581,23.7895,23.7581,23.7817,36929.0
2015-07-16 10:55:00,30.3,30.36,30.3,30.35,62534.0,23.7817,23.8288,23.7817,23.8209,62534.0
2015-07-16 11:00:00,30.36,30.36,30.32,30.32,95275.0,23.8288,23.8288,23.7974,23.7974,95275.0
2015-07-16 11:05:00,30.33,30.33,30.28,30.28,73758.0,23.8052,23.8052,23.766,23.766,73758.0
2015-07-16 11:10:00,30.28,30.3,30.26,30.3,91778.0,23.766,23.7817,23.7503,23.7817,91778.0
2015-07-16 11:15:00,30.29,30.3,30.29,30.29,17687.0,23.7738,23.7817,23.7738,23.7738,17687.0
2015-07-16 11:20:00,30.3,30.31,30.29,30.3,32239.0,23.7817,23.7895,23.7738,23.7817,32239.0
2015-07-16 11:25:00,30.3,30.36,30.3,30.35,80984.0,23.7817,23.8288,23.7817,23.8209,80984.0
2015-07-16 11:30:00,30.35,30.36,30.32,30.33,102707.0,23.8209,23.8288,23.7974,23.8052,102707.0
2015-07-16 11:35:00,30.32,30.33,30.32,30.33,21853.0,23.7974,23.8052,23.7974,23.8052,21853.0
2015-07-16 11:40:00,30.33,30.33,30.3,30.3,47114.0,23.8052,23.8052,23.7817,23.7817,47114.0
2015-07-16 11:45:00,30.3,30.3,30.27,30.27,35142.0,23.7817,23.7817,23.7581,23.7581,35142.0
2015-07-16 11:50:00,30.27,30.28,30.27,30.27,12844.0,23.7581,23.766,23.7581,23.7581,12844.0
2015-07-16 11:55:00,30.28,30.29,30.27,30.28,58688.0,23.766,23.7738,23.7581,23.766,58688.0
2015-07-16 12:00:00,30.28,30.28,30.27,30.28,16224.0,23.766,23.766,23.7581,23.766,16224.0
2015-07-16 12:05:00,30.28,30.28,30.26,30.28,53564.0,23.766,23.766,23.7503,23.766,53564.0
2015-07-16 12:10:00,30.28,30.28,30.25,30.27,113721.0,23.766,23.766,23.7424,23.7581,113721.0
2015-07-16 12:15:00,30.27,30.29,30.26,30.28,76631.0,23.7581,23.7738,23.7503,23.766,76631.0
2015-07-16 12:20:00,30.29,30.29,30.25,30.26,150446.0,23.7738,23.7738,23.7424,23.7503,150446.0
2015-07-16 12:25:00,30.27,30.27,30.25,30.26,61325.0,23.7581,23.7581,23.7424,23.7503,61325.0
2015-07-16 12:30:00,30.26,30.26,30.25,30.25,21091.0,23.7503,23.7503,23.7424,23.7424,21091.0
2015-07-16 12:35:00,30.25,30.26,30.25,30.25,19628.0,23.7424,23.7503,23.7424,23.7424,19628.0
2015-07-16 12:40:00,30.26,30.26,30.25,30.26,34646.0,23.7503,23.7503,23.7424,23.7503,34646.0
2015-07-16 12:45:00,30.26,30.28,30.25,30.28,24356.0,23.7503,23.766,23.7424,23.766,24356.0
2015-07-16 12:50:00,30.28,30.28,30.26,30.28,69311.0,23.766,23.766,23.7503,23.766,69311.0
2015-07-16 12:55:00,30.27,30.28,30.27,30.27,15007.0,23.7581,23.766,23.7581,23.7581,15007.0
2015-07-16 13:00:00,30.27,30.31,30.27,30.31,135929.0,23.7581,23.7895,23.7581,23.7895,135929.0
2015-07-16 13:05:00,30.3,30.31,30.25,30.25,71288.0,23.7817,23.7895,23.7424,23.7424,71288.0
2015-07-16 13:10:00,30.25,30.27,30.25,30.26,53860.0,23.7424,23.7581,23.7424,23.7503,53860.0
2015-07-16 13:15:00,30.27,30.27,30.22,30.22,68656.0,23.7581,23.7581,23.7189,23.7189,68656.0
2015-07-16 13:20:00,30.22,30.23,30.19,30.2,101738.0,23.7189,23.7267,23.6954,23.7032,101738.0
2015-07-16 13:25:00,30.2,30.2,30.19,30.2,18166.0,23.7032,23.7032,23.6954,23.7032,18166.0
2015-07-16 13:30:00,30.19,30.22,30.19,30.22,42855.0,23.6954,23.7189,23.6954,23.7189,42855.0
2015-07-16 13:35:00,30.22,30.25,30.21,30.24,75859.0,23.7189,23.7424,23.7111,23.7346,75859.0
2015-07-16 13:40:00,30.25,30.28,30.24,30.27,76634.0,23.7424,23.766,23.7346,23.7581,76634.0
2015-07-16 13:45:00,30.27,30.33,30.27,30.32,113831.0,23.7581,23.8052,23.7581,23.7974,113831.0
2015-07-16 13:50:00,30.31,30.32,30.31,30.32,16371.0,23.7895,23.7974,23.7895,23.7974,16371.0
2015-07-16 13:55:00,30.31,30.32,30.24,30.25,170751.0,23.7895,23.7974,23.7346,23.7424,170751.0
2015-07-16 14:00:00,30.25,30.26,30.22,30.22,71765.0,23.7424,23.7503,23.7189,23.7189,71765.0
2015-07-16 14:05:00,30.23,30.25,30.22,30.24,64668.0,23.7267,23.7424,23.7189,23.7346,64668.0
2015-07-16 14:10:00,30.23,30.23,30.2,30.21,43454.0,23.7267,23.7267,23.7032,23.7111,43454.0
2015-07-16 14:15:00,30.21,30.24,30.21,30.24,105428.0,23.7111,23.7346,23.7111,23.7346,105428.0
2015-07-16 14:20:00,30.24,30.28,30.23,30.28,56036.0,23.7346,23.766,23.7267,23.766,56036.0
2015-07-16 14:25:00,30.28,30.28,30.27,30.28,45667.0,23.766,23.766,23.7581,23.766,45667.0
2015-07-16 14:30:00,30.27,30.28,30.25,30.27,93460.0,23.7581,23.766,23.7424,23.7581,93460.0
2015-07-16 14:35:00,30.27,30.32,30.26,30.32,61103.0,23.7581,23.7974,23.7503,23.7974,61103.0
2015-07-16 14:40:00,30.32,30.32,30.26,30.27,90846.0,23.7974,23.7974,23.7503,23.7581,90846.0
2015-07-16 14:45:00,30.27,30.27,30.24,30.25,63520.0,23.7581,23.7581,23.7346,23.7424,63520.0
2015-07-16 14:50:00,30.26,30.26,30.25,30.26,10331.0,23.7503,23.7503,23.7424,23.7503,10331.0
2015-07-16 14:55:00,30.26,30.26,30.25,30.25,27726.0,23.7503,23.7503,23.7424,23.7424,27726.0
2015-07-16 15:00:00,30.26,30.26,30.21,30.22,127651.0,23.7503,23.7503,23.7111,23.7189,127651.0
2015-07-16 15:05:00,30.23,30.24,30.22,30.24,88379.0,23.7267,23.7346,23.7189,23.7346,88379.0
2015-07-16 15:10:00,30.24,30.25,30.23,30.24,58889.0,23.7346,23.7424,23.7267,23.7346,58889.0
2015-07-16 15:15:00,30.25,30.25,30.21,30.23,158975.0,23.7424,23.7424,23.7111,23.7267,158975.0
2015-07-16 15:20:00,30.23,30.24,30.22,30.24,102639.0,23.7267,23.7346,23.7189,23.7346,102639.0
2015-07-16 15:25:00,30.24,30.25,30.24,30.24,32136.0,23.7346,23.7424,23.7346,23.7346,32136.0
2015-07-16 15:30:00,30.24,30.24,30.19,30.19,138557.0,23.7346,23.7346,23.6954,23.6954,138557.0
2015-07-16 15:35:00,30.19,30.2,30.18,30.19,88029.0,23.6954,23.7032,23.6875,23.6954,88029.0
2015-07-16 15:40:00,30.18,30.19,30.15,30.16,174118.0,23.6875,23.6954,23.664,23.6718,174118.0
2015-07-16 15:45:00,30.15,30.2,30.15,30.19,243008.0,23.664,23.7032,23.664,23.6954,243008.0
2015-07-16 15:50:00,30.18,30.19,30.17,30.17,150190.0,23.6875,23.6954,23.6797,23.6797,150190.0
2015-07-16 15:55:00,30.17,30.2,30.17,30.19,526707.0,23.6797,23.7032,23.6797,23.6954,526707.0
2015-07-17 09:30:00,30.2,30.29,30.14,30.26,281106.0,23.7032,23.7738,23.6561,23.7503,281106.0
2015-07-17 09:35:00,30.28,30.5,30.26,30.5,135442.0,23.766,23.9387,23.7503,23.9387,135442.0
2015-07-17 09:40:00,30.49,30.53,30.42,30.52,138809.0,23.9308,23.9622,23.8759,23.9544,138809.0
2015-07-17 09:45:00,30.53,30.74,30.5,30.74,372472.0,23.9622,24.127,23.9387,24.127,372472.0
2015-07-17 09:50:00,30.75,30.76,30.61,30.62,155637.0,24.1349,24.1427,24.025,24.0329,155637.0
2015-07-17 09:55:00,30.62,30.83,30.6,30.77,172505.0,24.0329,24.1977,24.0172,24.1506,172505.0
2015-07-17 10:00:00,30.78,31.23,30.78,31.05,437299.0,24.1584,24.5116,24.1584,24.3703,437299.0
2015-07-17 10:05:00,31.05,31.14,30.9,30.9,506069.0,24.3703,24.441,24.2526,24.2526,506069.0
2015-07-17 10:10:00,30.9,30.96,30.84,30.95,285057.0,24.2526,24.2997,24.2055,24.2919,285057.0
2015-07-17 10:15:00,30.95,30.95,30.79,30.82,236114.0,24.2919,24.2919,24.1663,24.1898,236114.0
2015-07-17 10:20:00,30.82,30.85,30.79,30.79,307305.0,24.1898,24.2134,24.1663,24.1663,307305.0
2015-07-17 10:25:00,30.79,30.97,30.78,30.97,61942.0,24.1663,24.3076,24.1584,24.3076,61942.0
2015-07-17 10:30:00,30.96,30.96,30.88,30.94,124958.0,24.2997,24.2997,24.2369,24.284,124958.0
2015-07-17 10:35:00,30.94,31.03,30.93,30.98,149412.0,24.284,24.3546,24.2762,24.3154,149412.0
2015-07-17 10:40:00,30.98,31.03,30.94,31.03,102679.0,24.3154,24.3546,24.284,24.3546,102679.0
2015-07-17 10:45:00,31.03,31.12,31.02,31.1,152943.0,24.3546,24.4253,24.3468,24.4096,152943.0
2015-07-17 10:50:00,31.09,31.09,31.03,31.07,166569.0,24.4017,24.4017,24.3546,24.386,166569.0
2015-07-17 10:55:00,31.06,31.11,31.05,31.09,52941.0,24.3782,24.4174,24.3703,24.4017,52941.0
2015-07-17 11:00:00,31.09,31.1,31.07,31.07,55150.0,24.4017,24.4096,24.386,24.386,55150.0
2015-07-17 11:05:00,31.07,31.09,31.04,31.09,74203.0,24.386,24.4017,24.3625,24.4017,74203.0
2015-07-17 11:10:00,31.09,31.12,31.08,31.11,45522.0,24.4017,24.4253,24.3939,24.4174,45522.0
2015-07-17 11:15:00,31.11,31.12,31.07,31.11,72045.0,24.4174,24.4253,24.386,24.4174,72045.0
2015-07-17 11:20:00,31.11,31.13,31.1,31.13,86657.0,24.4174,24.4331,24.4096,24.4331,86657.0
2015-07-17 11:25:00,31.13,31.15,31.12,31.15,68933.0,24.4331,24.4488,24.4253,24.4488,68933.0
2015-07-17 11:30:00,31.15,31.16,31.09,31.1,91666.0,24.4488,24.4567,24.4017,24.4096,91666.0
2015-07-17 11:35:00,31.1,31.13,31.09,31.1,93308.0,24.4096,24.4331,24.4017,24.4096,93308.0
2015-07-17 11:40:00,31.11,31.17,31.1,31.16,105991.0,24.4174,24.4645,24.4096,24.4567,105991.0
2015-07-17 11:45:00,31.16,31.23,31.16,31.22,67644.0,24.4567,24.5116,24.4567,24.5038,67644.0
2015-07-17 11:50:00,31.23,31.28,31.22,31.25,72099.0,24.5116,24.5509,24.5038,24.5273,72099.0
2015-07-17 11:55:00,31.24,31.24,31.17,31.17,201157.0,24.5195,24.5195,24.4645,24.4645,201157.0
2015-07-17 12:00:00,31.17,31.17,31.03,31.04,119803.0,24.4645,24.4645,24.3546,24.3625,119803.0
2015-07-17 12:05:00,31.03,31.04,30.98,30.98,78546.0,24.3546,24.3625,24.3154,24.3154,78546.0
2015-07-17 12:10:00,30.99,31.05,30.98,31.05,34703.0,24.3233,24.3703,24.3154,24.3703,34703.0
2015-07-17 12:15:00,31.06,31.13,31.05,31.13,53005.0,24.3782,24.4331,24.3703,24.4331,53005.0
2015-07-17 12:20:00,31.14,31.19,31.1,31.19,58579.0,24.441,24.4802,24.4096,24.4802,58579.0
2015-07-17 12:25:00,31.19,31.21,31.15,31.2,62613.0,24.4802,24.4959,24.4488,24.4881,62613.0
2015-07-17 12:30:00,31.19,31.2,31.11,31.11,51149.0,24.4802,24.4881,24.4174,24.4174,51149.0
2015-07-17 12:35:00,31.11,31.12,31.04,31.06,48651.0,24.4174,24.4253,24.3625,24.3782,48651.0
2015-07-17 12:40:00,31.06,31.07,31.05,31.07,46870.0,24.3782,24.386,24.3703,24.386,46870.0
2015-07-17 12:45:00,31.07,31.08,31.03,31.05,108578.0,24.386,24.3939,24.3546,24.3703,108578.0
2015-07-17 12:50:00,31.05,31.11,31.05,31.07,88503.0,24.3703,24.4174,24.3703,24.386,88503.0
2015-07-17 12:55:00,31.08,31.14,31.08,31.11,156535.0,24.3939,24.441,24.3939,24.4174,156535.0
2015-07-17 13:00:00,31.1,31.16,31.08,31.14,50235.0,24.4096,24.4567,24.3939,24.441,50235.0
2015-07-17 13:05:00,31.14,31.14,31.07,31.08,49801.0,24.441,24.441,24.386,24.3939,49801.0
2015-07-17 13:10:00,31.08,31.09,31.02,31.05,39955.0,24.3939,24.4017,24.3468,24.3703,39955.0
2015-07-17 13:15:00,31.04,31.08,31.04,31.08,24809.0,24.3625,24.3939,24.3625,24.3939,24809.0
2015-07-17 13:20:00,31.08,31.1,31.07,31.09,27397.0,24.3939,24.4096,24.386,24.4017,27397.0
2015-07-17 13:25:00,31.1,31.1,31.07,31.08,60470.0,24.4096,24.4096,24.386,24.3939,60470.0
2015-07-17 13:30:00,31.08,31.08,31.05,31.07,33085.0,24.3939,24.3939,24.3703,24.386,33085.0
2015-07-17 13:35:00,31.07,31.09,31.07,31.09,16732.0,24.386,24.4017,24.386,24.4017,16732.0
2015-07-17 13:40:00,31.09,31.12,31.08,31.12,26382.0,24.4017,24.4253,24.3939,24.4253,26382.0
2015-07-17 13:45:00,31.13,31.14,31.09,31.11,49288.0,24.4331,24.441,24.4017,24.4174,49288.0
2015-07-17 13:50:00,31.11,31.11,31.1,31.11,14763.0,24.4174,24.4174,24.4096,24.4174,14763.0
2015-07-17 13:55:00,31.11,31.11,31.1,31.1,88158.0,24.4174,24.4174,24.4096,24.4096,88158.0
2015-07-17 14:00:00,31.11,31.11,31.06,31.09,75192.0,24.4174,24.4174,24.3782,24.4017,75192.0
2015-07-17 14:05:00,31.09,31.09,31.08,31.09,19672.0,24.4017,24.4017,24.3939,24.4017,19672.0
2015-07-17 14:10:00,31.08,31.09,31.05,31.08,89670.0,24.3939,24.4017,24.3703,24.3939,89670.0
2015-07-17 14:15:00,31.09,31.1,31.06,31.08,131972.0,24.4017,24.4096,24.3782,24.3939,131972.0
2015-07-17 14:20:00,31.09,31.09,31.08,31.08,61020.0,24.4017,24.4017,24.3939,24.3939,61020.0
2015-07-17 14:25:00,31.08,31.1,31.08,31.09,132082.0,24.3939,24.4096,24.3939,24.4017,132082.0
2015-07-17 14:30:00,31.09,31.11,31.08,31.1,101709.0,24.4017,24.4174,24.3939,24.4096,101709.0
2015-07-17 14:35:00,31.11,31.15,31.1,31.14,77604.0,24.4174,24.4488,24.4096,24.441,77604.0
2015-07-17 14:40:00,31.15,31.15,31.12,31.12,91016.0,24.4488,24.4488,24.4253,24.4253,91016.0
2015-07-17 14:45:00,31.13,31.15,31.12,31.14,52132.0,24.4331,24.4488,24.4253,24.441,52132.0
2015-07-17 14:50:00,31.15,31.16,31.14,31.16,42331.0,24.4488,24.4567,24.441,24.4567,42331.0
2015-07-17 14:55:00,31.16,31.17,31.16,31.16,42596.0,24.4567,24.4645,24.4567,24.4567,42596.0
2015-07-17 15:00:00,31.17,31.17,31.09,31.11,133259.0,24.4645,24.4645,24.4017,24.4174,133259.0
2015-07-17 15:05:00,31.11,31.12,31.1,31.12,33032.0,24.4174,24.4253,24.4096,24.4253,33032.0
2015-07-17 15:10:00,31.11,31.15,31.11,31.15,82814.0,24.4174,24.4488,24.4174,24.4488,82814.0
2015-07-17 15:15:00,31.15,31.17,31.15,31.16,117433.0,24.4488,24.4645,24.4488,24.4567,117433.0
2015-07-17 15:20:00,31.16,31.3,31.15,31.27,154404.0,24.4567,24.5666,24.4488,24.543,154404.0
2015-07-17 15:25:00,31.26,31.27,31.21,31.21,136197.0,24.5352,24.543,24.4959,24.4959,136197.0
2015-07-17 15:30:00,31.21,31.28,31.21,31.26,132997.0,24.4959,24.5509,24.4959,24.5352,132997.0
2015-07-17 15:35:00,31.26,31.3,31.25,31.3,105166.0,24.5352,24.5666,24.5273,24.5666,105166.0
2015-07-17 15:40:00,31.3,31.3,31.25,31.25,195009.0,24.5666,24.5666,24.5273,24.5273,195009.0
2015-07-17 15:45:00,31.25,31.34,31.24,31.34,213303.0,24.5273,24.598,24.5195,24.598,213303.0
2015-07-17 15:50:00,31.34,31.36,31.33,31.36,133479.0,24.598,24.6137,24.5901,24.6137,133479.0
2015-07-17 15:55:00,31.35,31.38,31.26,31.27,591790.0,24.6058,24.6294,24.5352,24.543,591790.0
2015-07-20 09:30:00,30.92,31.31,30.81,31.27,385440.0,24.2683,24.5744,24.182,24.543,385440.0
2015-07-20 09:35:00,31.26,31.3,31.18,31.21,106410.0,24.5352,24.5666,24.4724,24.4959,106410.0
2015-07-20 09:40:00,31.21,31.21,30.98,31.02,167618.0,24.4959,24.4959,24.3154,24.3468,167618.0
2015-07-20 09:45:00,31.02,31.14,30.97,31.11,119343.0,24.3468,24.441,24.3076,24.4174,119343.0
2015-07-20 09:50:00,31.12,31.21,31.1,31.21,77128.0,24.4253,24.4959,24.4096,24.4959,77128.0
2015-07-20 09:55:00,31.2,31.23,31.12,31.12,101678.0,24.4881,24.5116,24.4253,24.4253,101678.0
2015-07-20 10:00:00,31.12,31.14,31.08,31.09,62568.0,24.4253,24.441,24.3939,24.4017,62568.0
2015-07-20 10:05:00,31.09,31.19,31.08,31.19,63158.0,24.4017,24.4802,24.3939,24.4802,63158.0
2015-07-20 10:10:00,31.18,31.28,31.18,31.25,100453.0,24.4724,24.5509,24.4724,24.5273,100453.0
2015-07-20 10:15:00,31.25,31.3,31.23,31.27,74092.0,24.5273,24.5666,24.5116,24.543,74092.0
2015-07-20 10:20:00,31.27,31.28,31.22,31.26,67507.0,24.543,24.5509,24.5038,24.5352,67507.0
2015-07-20 10:25:00,31.26,31.27,31.21,31.21,93532.0,24.5352,24.543,24.4959,24.4959,93532.0
2015-07-20 10:30:00,31.21,31.21,31.17,31.2,60624.0,24.4959,24.4959,24.4645,24.4881,60624.0
2015-07-20 10:35:00,31.19,31.19,31.12,31.13,81895.0,24.4802,24.4802,24.4253,24.4331,81895.0
2015-07-20 10:40:00,31.13,31.13,31.06,31.09,256064.0,24.4331,24.4331,24.3782,24.4017,256064.0
2015-07-20 10:45:00,31.08,31.13,31.04,31.12,106749.0,24.3939,24.4331,24.3625,24.4253,106749.0
2015-07-20 10:50:00,31.12,31.15,31.12,31.15,24016.0,24.4253,24.4488,24.4253,24.4488,24016.0
2015-07-20 10:55:00,31.15,31.19,31.14,31.18,70500.0,24.4488,24.4802,24.441,24.4724,70500.0
2015-07-20 11:00:00,31.17,31.23,31.16,31.22,50872.0,24.4645,24.5116,24.4567,24.5038,50872.0
2015-07-20 11:05:00,31.22,31.23,31.2,31.21,32982.0,24.5038,24.5116,24.4881,24.4959,32982.0
2015-07-20 11:10:00,31.21,31.3,31.2,31.29,108771.0,24.4959,24.5666,24.4881,24.5587,108771.0
2015-07-20 11:15:00,31.3,31.3,31.24,31.26,71768.0,24.5666,24.5666,24.5195,24.5352,71768.0
2015-07-20 11:20:00,31.25,31.3,31.24,31.3,45007.0,24.5273,24.5666,24.5195,24.5666,45007.0
2015-07-20 11:25:00,31.3,31.33,31.28,31.28,58245.0,24.5666,24.5901,24.5509,24.5509,58245.0
2015-07-20 11:30:00,31.28,31.33,31.27,31.31,60167.0,24.5509,24.5901,24.543,24.5744,60167.0
2015-07-20 11:35:00,31.32,31.4,31.32,31.4,56885.0,24.5823,24.6451,24.5823,24.6451,56885.0
2015-07-20 11:40:00,31.4,31.42,31.38,31.39,74791.0,24.6451,24.6608,24.6294,24.6372,74791.0
2015-07-20 11:45:00,31.39,31.42,31.37,31.39,61208.0,24.6372,24.6608,24.6215,24.6372,61208.0
2015-07-20 11:50:00,31.39,31.41,31.34,31.34,40561.0,24.6372,24.6529,24.598,24.598,40561.0
2015-07-20 11:55:00,31.35,31.35,31.28,31.29,75538.0,24.6058,24.6058,24.5509,24.5587,75538.0
2015-07-20 12:00:00,31.3,31.32,31.29,31.32,19600.0,24.5666,24.5823,24.5587,24.5823,19600.0
2015-07-20 12:05:00,31.32,31.32,31.27,31.31,30224.0,24.5823,24.5823,24.543,24.5744,30224.0
2015-07-20 12:10:00,31.31,31.31,31.28,31.29,32848.0,24.5744,24.5744,24.5509,24.5587,32848.0
2015-07-20 12:15:00,31.3,31.33,31.29,31.33,53316.0,24.5666,24.5901,24.5587,24.5901,53316.0
2015-07-20 12:20:00,31.32,31.33,31.24,31.27,192176.0,24.5823,24.5901,24.5195,24.543,192176.0
2015-07-20 12:25:00,31.26,31.27,31.21,31.21,59117.0,24.5352,24.543,24.4959,24.4959,59117.0
2015-07-20 12:30:00,31.21,31.21,31.15,31.21,124959.0,24.4959,24.4959,24.4488,24.4959,124959.0
2015-07-20 12:35:00,31.2,31.22,31.19,31.19,302916.0,24.4881,24.5038,24.4802,24.4802,302916.0
2015-07-20 12:40:00,31.19,31.23,31.19,31.22,509058.0,24.4802,24.5116,24.4802,24.5038,509058.0
2015-07-20 12:45:00,31.23,31.23,31.19,31.19,21405.0,24.5116,24.5116,24.4802,24.4802,21405.0
2015-07-20 12:50:00,31.19,31.2,31.19,31.2,10835.0,24.4802,24.4881,24.4802,24.4881,10835.0
2015-07-20 12:55:00,31.2,31.24,31.18,31.18,89696.0,24.4881,24.5195,24.4724,24.4724,89696.0
2015-07-20 13:00:00,31.18,31.19,31.15,31.15,39561.0,24.4724,24.4802,24.4488,24.4488,39561.0
2015-07-20 13:05:00,31.15,31.19,31.14,31.19,44200.0,24.4488,24.4802,24.441,24.4802,44200.0
2015-07-20 13:10:00,31.18,31.19,31.18,31.18,26425.0,24.4724,24.4802,24.4724,24.4724,26425.0
2015-07-20 13:15:00,31.19,31.19,31.13,31.13,27424.0,24.4802,24.4802,24.4331,24.4331,27424.0
2015-07-20 13:20:00,31.13,31.13,31.07,31.07,138644.0,24.4331,24.4331,24.386,24.386,138644.0
2015-07-20 13:25:00,31.07,31.08,31.0,31.02,135114.0,24.386,24.3939,24.3311,24.3468,135114.0
2015-07-20 13:30:00,31.03,31.07,31.02,31.05,88796.0,24.3546,24.386,24.3468,24.3703,88796.0
2015-07-20 13:35:00,31.05,31.07,31.05,31.07,37714.0,24.3703,24.386,24.3703,24.386,37714.0
2015-07-20 13:40:00,31.06,31.06,31.03,31.04,48764.0,24.3782,24.3782,24.3546,24.3625,48764.0
2015-07-20 13:45:00,31.04,31.04,30.95,30.95,59133.0,24.3625,24.3625,24.2919,24.2919,59133.0
2015-07-20 13:50:00,30.96,30.96,30.93,30.93,30021.0,24.2997,24.2997,24.2762,24.2762,30021.0
2015-07-20 13:55:00,30.93,30.96,30.88,30.95,175010.0,24.2762,24.2997,24.2369,24.2919,175010.0
2015-07-20 14:00:00,30.95,30.99,30.95,30.97,112404.0,24.2919,24.3233,24.2919,24.3076,112404.0
2015-07-20 14:05:00,30.97,30.98,30.9,30.91,80025.0,24.3076,24.3154,24.2526,24.2605,80025.0
2015-07-20 14:10:00,30.91,30.99,30.91,30.98,51394.0,24.2605,24.3233,24.2605,24.3154,51394.0
2015-07-20 14:15:00,30.98,31.0,30.97,30.98,45404.0,24.3154,24.3311,24.3076,24.3154,45404.0
2015-07-20 14:20:00,30.97,31.02,30.96,30.97,72484.0,24.3076,24.3468,24.2997,24.3076,72484.0
2015-07-20 14:25:00,30.96,30.97,30.94,30.95,80529.0,24.2997,24.3076,24.284,24.2919,80529.0
2015-07-20 14:30:00,30.95,30.96,30.88,30.88,54983.0,24.2919,24.2997,24.2369,24.2369,54983.0
2015-07-20 14:35:00,30.88,30.89,30.86,30.87,31726.0,24.2369,24.2448,24.2212,24.2291,31726.0
2015-07-20 14:40:00,30.86,30.89,30.84,30.87,70274.0,24.2212,24.2448,24.2055,24.2291,70274.0
2015-07-20 14:45:00,30.87,30.92,30.86,30.87,82013.0,24.2291,24.2683,24.2212,24.2291,82013.0
2015-07-20 14:50:00,30.87,30.87,30.83,30.84,56258.0,24.2291,24.2291,24.1977,24.2055,56258.0
2015-07-20 14:55:00,30.84,30.84,30.76,30.76,85228.0,24.2055,24.2055,24.1427,24.1427,85228.0
2015-07-20 15:00:00,30.76,30.79,30.74,30.79,116227.0,24.1427,24.1663,24.127,24.1663,116227.0
2015-07-20 15:05:00,30.79,30.85,30.78,30.83,85490.0,24.1663,24.2134,24.1584,24.1977,85490.0
2015-07-20 15:10:00,30.83,30.85,30.79,30.82,93600.0,24.1977,24.2134,24.1663,24.1898,93600.0
2015-07-20 15:15:00,30.81,30.82,30.69,30.71,127899.0,24.182,24.1898,24.0878,24.1035,127899.0
2015-07-20 15:20:00,30.71,30.78,30.7,30.78,106686.0,24.1035,24.1584,24.0956,24.1584,106686.0
2015-07-20 15:25:00,30.79,30.81,30.76,30.76,91667.0,24.1663,24.182,24.1427,24.1427,91667.0
2015-07-20 15:30:00,30.77,30.8,30.76,30.8,72348.0,24.1506,24.1741,24.1427,24.1741,72348.0
2015-07-20 15:35:00,30.79,30.82,30.76,30.76,127055.0,24.1663,24.1898,24.1427,24.1427,127055.0
2015-07-20 15:40:00,30.76,30.78,30.72,30.75,142356.0,24.1427,24.1584,24.1113,24.1349,142356.0
2015-07-20 15:45:00,30.75,30.76,30.71,30.71,188491.0,24.1349,24.1427,24.1035,24.1035,188491.0
2015-07-20 15:50:00,30.72,30.72,30.67,30.68,174094.0,24.1113,24.1113,24.0721,24.0799,174094.0
2015-07-20 15:55:00,30.68,30.78,30.67,30.75,500517.0,24.0799,24.1584,24.0721,24.1349,500517.0
2015-07-21 09:30:00,30.78,30.85,30.69,30.84,86819.0,24.1584,24.2134,24.0878,24.2055,86819.0
2015-07-21 09:35:00,30.84,30.89,30.7,30.75,85276.0,24.2055,24.2448,24.0956,24.1349,85276.0
2015-07-21 09:40:00,30.75,30.76,30.66,30.71,103204.0,24.1349,24.1427,24.0642,24.1035,103204.0
2015-07-21 09:45:00,30.71,30.72,30.67,30.71,50199.0,24.1035,24.1113,24.0721,24.1035,50199.0
2015-07-21 09:50:00,30.72,30.77,30.7,30.77,55371.0,24.1113,24.1506,24.0956,24.1506,55371.0
2015-07-21 09:55:00,30.77,30.8,30.76,30.78,37160.0,24.1506,24.1741,24.1427,24.1584,37160.0
2015-07-21 10:00:00,30.78,30.79,30.76,30.78,54460.0,24.1584,24.1663,24.1427,24.1584,54460.0
2015-07-21 10:05:00,30.78,30.79,30.76,30.77,138195.0,24.1584,24.1663,24.1427,24.1506,138195.0
2015-07-21 10:10:00,30.77,30.78,30.75,30.77,53916.0,24.1506,24.1584,24.1349,24.1506,53916.0
2015-07-21 10:15:00,30.77,30.79,30.75,30.78,91231.0,24.1506,24.1663,24.1349,24.1584,91231.0
2015-07-21 10:20:00,30.78,30.79,30.75,30.78,62404.0,24.1584,24.1663,24.1349,24.1584,62404.0
2015-07-21 10:25:00,30.78,30.79,30.75,30.77,34404.0,24.1584,24.1663,24.1349,24.1506,34404.0
2015-07-21 10:30:00,30.77,30.77,30.75,30.76,14143.0,24.1506,24.1506,24.1349,24.1427,14143.0
2015-07-21 10:35:00,30.76,30.76,30.68,30.69,72218.0,24.1427,24.1427,24.0799,24.0878,72218.0
2015-07-21 10:40:00,30.68,30.69,30.62,30.65,95377.0,24.0799,24.0878,24.0329,24.0564,95377.0
2015-07-21 10:45:00,30.65,30.67,30.64,30.65,25861.0,24.0564,24.0721,24.0485,24.0564,25861.0
2015-07-21 10:50:00,30.66,30.66,30.58,30.6,61441.0,24.0642,24.0642,24.0015,24.0172,61441.0
2015-07-21 10:55:00,30.59,30.65,30.59,30.65,12229.0,24.0093,24.0564,24.0093,24.0564,12229.0
2015-07-21 11:00:00,30.66,30.69,30.65,30.69,29350.0,24.0642,24.0878,24.0564,24.0878,29350.0
2015-07-21 11:05:00,30.7,30.7,30.65,30.7,20384.0,24.0956,24.0956,24.0564,24.0956,20384.0
2015-07-21 11:10:00,30.7,30.73,30.68,30.71,36375.0,24.0956,24.1192,24.0799,24.1035,36375.0
2015-07-21 11:15:00,30.7,30.72,30.67,30.69,42401.0,24.0956,24.1113,24.0721,24.0878,42401.0
2015-07-21 11:20:00,30.68,30.71,30.66,30.66,40862.0,24.0799,24.1035,24.0642,24.0642,40862.0
2015-07-21 11:25:00,30.66,30.71,30.66,30.7,97803.0,24.0642,24.1035,24.0642,24.0956,97803.0
2015-07-21 11:30:00,30.69,30.72,30.69,30.71,126058.0,24.0878,24.1113,24.0878,24.1035,126058.0
2015-07-21 11:35:00,30.71,30.75,30.7,30.75,36613.0,24.1035,24.1349,24.0956,24.1349,36613.0
2015-07-21 11:40:00,30.75,30.78,30.74,30.78,30113.0,24.1349,24.1584,24.127,24.1584,30113.0
2015-07-21 11:45:00,30.78,30.78,30.74,30.75,39309.0,24.1584,24.1584,24.127,24.1349,39309.0
2015-07-21 11:50:00,30.75,30.75,30.69,30.71,45881.0,24.1349,24.1349,24.0878,24.1035,45881.0
2015-07-21 11:55:00,30.71,30.71,30.69,30.69,12500.0,24.1035,24.1035,24.0878,24.0878,12500.0
2015-07-21 12:00:00,30.7,30.71,30.69,30.71,23158.0,24.0956,24.1035,24.0878,24.1035,23158.0
2015-07-21 12:05:00,30.71,30.71,30.69,30.7,9043.0,24.1035,24.1035,24.0878,24.0956,9043.0
2015-07-21 12:10:00,30.7,30.71,30.69,30.69,65870.0,24.0956,24.1035,24.0878,24.0878,65870.0
2015-07-21 12:15:00,30.7,30.7,30.64,30.64,28763.0,24.0956,24.0956,24.0485,24.0485,28763.0
2015-07-21 12:20:00,30.64,30.64,30.63,30.63,11963.0,24.0485,24.0485,24.0407,24.0407,11963.0
2015-07-21 12:25:00,30.63,30.64,30.6,30.61,20439.0,24.0407,24.0485,24.0172,24.025,20439.0
2015-07-21 12:30:00,30.6,30.62,30.59,30.6,32223.0,24.0172,24.0329,24.0093,24.0172,32223.0
2015-07-21 12:35:00,30.59,30.61,30.59,30.6,23970.0,24.0093,24.025,24.0093,24.0172,23970.0
2015-07-21 12:40:00,30.6,30.61,30.58,30.58,37382.0,24.0172,24.025,24.0015,24.0015,37382.0
2015-07-21 12:45:00,30.58,30.6,30.54,30.56,53406.0,24.0015,24.0172,23.9701,23.9858,53406.0
2015-07-21 12:50:00,30.56,30.58,30.53,30.55,103555.0,23.9858,24.0015,23.9622,23.9779,103555.0
2015-07-21 12:55:00,30.56,30.57,30.54,30.55,63634.0,23.9858,23.9936,23.9701,23.9779,63634.0
2015-07-21 13:00:00,30.55,30.56,30.54,30.54,16567.0,23.9779,23.9858,23.9701,23.9701,16567.0
2015-07-21 13:05:00,30.55,30.55,30.5,30.5,19113.0,23.9779,23.9779,23.9387,23.9387,19113.0
2015-07-21 13:10:00,30.51,30.51,30.5,30.51,4036.0,23.9465,23.9465,23.9387,23.9465,4036.0
2015-07-21 13:15:00,30.51,30.52,30.5,30.52,36587.0,23.9465,23.9544,23.9387,23.9544,36587.0
2015-07-21 13:20:00,30.52,30.52,30.51,30.52,12834.0,23.9544,23.9544,23.9465,23.9544,12834.0
2015-07-21 13:25:00,30.52,30.52,30.51,30.51,12779.0,23.9544,23.9544,23.9465,23.9465,12779.0
2015-07-21 13:30:00,30.52,30.54,30.49,30.52,124092.0,23.9544,23.9701,23.9308,23.9544,124092.0
2015-07-21 13:35:00,30.52,30.53,30.52,30.52,8415.0,23.9544,23.9622,23.9544,23.9544,8415.0
2015-07-21 13:40:00,30.53,30.53,30.52,30.52,12959.0,23.9622,23.9622,23.9544,23.9544,12959.0
2015-07-21 13:45:00,30.52,30.52,30.45,30.47,89047.0,23.9544,23.9544,23.8994,23.9151,89047.0
2015-07-21 13:50:00,30.47,30.47,30.46,30.46,11588.0,23.9151,23.9151,23.9073,23.9073,11588.0
2015-07-21 13:55:00,30.46,30.47,30.46,30.46,17199.0,23.9073,23.9151,23.9073,23.9073,17199.0
2015-07-21 14:00:00,30.47,30.47,30.39,30.4,241661.0,23.9151,23.9151,23.8523,23.8602,241661.0
2015-07-21 14:05:00,30.4,30.42,30.38,30.42,56216.0,23.8602,23.8759,23.8445,23.8759,56216.0
2015-07-21 14:10:00,30.42,30.42,30.39,30.4,52253.0,23.8759,23.8759,23.8523,23.8602,52253.0
2015-07-21 14:15:00,30.4,30.45,30.4,30.45,71028.0,23.8602,23.8994,23.8602,23.8994,71028.0
2015-07-21 14:20:00,30.45,30.52,30.44,30.51,65541.0,23.8994,23.9544,23.8916,23.9465,65541.0
2015-07-21 14:25:00,30.52,30.54,30.51,30.53,57943.0,23.9544,23.9701,23.9465,23.9622,57943.0
2015-07-21 14:30:00,30.52,30.54,30.48,30.49,44711.0,23.9544,23.9701,23.923,23.9308,44711.0
2015-07-21 14:35:00,30.49,30.51,30.48,30.49,48890.0,23.9308,23.9465,23.923,23.9308,48890.0
2015-07-21 14:40:00,30.49,30.52,30.48,30.5,81374.0,23.9308,23.9544,23.923,23.9387,81374.0
2015-07-21 14:45:00,30.5,30.51,30.48,30.49,32494.0,23.9387,23.9465,23.923,23.9308,32494.0
2015-07-21 14:50:00,30.48,30.49,30.45,30.45,36149.0,23.923,23.9308,23.8994,23.8994,36149.0
2015-07-21 14:55:00,30.46,30.46,30.42,30.44,82149.0,23.9073,23.9073,23.8759,23.8916,82149.0
2015-07-21 15:00:00,30.44,30.44,30.4,30.43,70810.0,23.8916,23.8916,23.8602,23.8837,70810.0
2015-07-21 15:05:00,30.43,30.44,30.42,30.42,47475.0,23.8837,23.8916,23.8759,23.8759,47475.0
2015-07-21 15:10:00,30.43,30.47,30.42,30.46,75036.0,23.8837,23.9151,23.8759,23.9073,75036.0
2015-07-21 15:15:00,30.45,30.49,30.44,30.48,89416.0,23.8994,23.9308,23.8916,23.923,89416.0
2015-07-21 15:20:00,30.48,30.5,30.47,30.49,53072.0,23.923,23.9387,23.9151,23.9308,53072.0
2015-07-21 15:25:00,30.49,30.5,30.47,30.48,77792.0,23.9308,23.9387,23.9151,23.923,77792.0
2015-07-21 15:30:00,30.48,30.52,30.48,30.52,78633.0,23.923,23.9544,23.923,23.9544,78633.0
2015-07-21 15:35:00,30.51,30.52,30.51,30.52,96263.0,23.9465,23.9544,23.9465,23.9544,96263.0
2015-07-21 15:40:00,30.52,30.52,30.47,30.5,141635.0,23.9544,23.9544,23.9151,23.9387,141635.0
2015-07-21 15:45:00,30.5,30.5,30.49,30.5,71047.0,23.9387,23.9387,23.9308,23.9387,71047.0
2015-07-21 15:50:00,30.5,30.52,30.49,30.52,108374.0,23.9387,23.9544,23.9308,23.9544,108374.0
2015-07-21 15:55:00,30.52,30.52,30.51,30.51,201200.0,23.9544,23.9544,23.9465,23.9465,201200.0
2015-07-22 09:30:00,30.54,30.66,30.47,30.64,93289.0,23.9701,24.0642,23.9151,24.0485,93289.0
2015-07-22 09:35:00,30.63,30.69,30.6,30.6,93585.0,24.0407,24.0878,24.0172,24.0172,93585.0
2015-07-22 09:40:00,30.61,30.63,30.56,30.63,87616.0,24.025,24.0407,23.9858,24.0407,87616.0
2015-07-22 09:45:00,30.63,30.65,30.59,30.62,93690.0,24.0407,24.0564,24.0093,24.0329,93690.0
2015-07-22 09:50:00,30.61,30.62,30.56,30.56,50840.0,24.025,24.0329,23.9858,23.9858,50840.0
2015-07-22 09:55:00,30.55,30.59,30.53,30.58,57831.0,23.9779,24.0093,23.9622,24.0015,57831.0
2015-07-22 10:00:00,30.58,30.6,30.57,30.6,32804.0,24.0015,24.0172,23.9936,24.0172,32804.0
2015-07-22 10:05:00,30.59,30.61,30.56,30.56,24902.0,24.0093,24.025,23.9858,23.9858,24902.0
2015-07-22 10:10:00,30.57,30.62,30.56,30.6,37673.0,23.9936,24.0329,23.9858,24.0172,37673.0
2015-07-22 10:15:00,30.6,30.62,30.59,30.6,63307.0,24.0172,24.0329,24.0093,24.0172,63307.0
2015-07-22 10:20:00,30.59,30.61,30.59,30.6,30458.0,24.0093,24.025,24.0093,24.0172,30458.0
2015-07-22 10:25:00,30.6,30.6,30.57,30.58,24237.0,24.0172,24.0172,23.9936,24.0015,24237.0
2015-07-22 10:30:00,30.59,30.6,30.57,30.58,26613.0,24.0093,24.0172,23.9936,24.0015,26613.0
2015-07-22 10:35:00,30.58,30.59,30.57,30.57,23676.0,24.0015,24.0093,23.9936,23.9936,23676.0
2015-07-22 10:40:00,30.57,30.61,30.56,30.56,35076.0,23.9936,24.025,23.9858,23.9858,35076.0
2015-07-22 10:45:00,30.56,30.61,30.55,30.6,31345.0,23.9858,24.025,23.9779,24.0172,31345.0
2015-07-22 10:50:00,30.6,30.63,30.6,30.63,25686.0,24.0172,24.0407,24.0172,24.0407,25686.0
2015-07-22 10:55:00,30.62,30.64,30.61,30.63,22124.0,24.0329,24.0485,24.025,24.0407,22124.0
2015-07-22 11:00:00,30.63,30.64,30.62,30.63,15771.0,24.0407,24.0485,24.0329,24.0407,15771.0
2015-07-22 11:05:00,30.63,30.66,30.62,30.65,22145.0,24.0407,24.0642,24.0329,24.0564,22145.0
2015-07-22 11:10:00,30.65,30.69,30.63,30.69,18060.0,24.0564,24.0878,24.0407,24.0878,18060.0
2015-07-22 11:15:00,30.68,30.68,30.66,30.67,29166.0,24.0799,24.0799,24.0642,24.0721,29166.0
2015-07-22 11:20:00,30.67,30.67,30.64,30.64,18801.0,24.0721,24.0721,24.0485,24.0485,18801.0
2015-07-22 11:25:00,30.64,30.66,30.63,30.66,24723.0,24.0485,24.0642,24.0407,24.0642,24723.0
2015-07-22 11:30:00,30.66,30.67,30.64,30.64,26095.0,24.0642,24.0721,24.0485,24.0485,26095.0
2015-07-22 11:35:00,30.64,30.65,30.63,30.63,8170.0,24.0485,24.0564,24.0407,24.0407,8170.0
2015-07-22 11:40:00,30.63,30.67,30.63,30.67,19305.0,24.0407,24.0721,24.0407,24.0721,19305.0
2015-07-22 11:45:00,30.67,30.68,30.66,30.67,13598.0,24.0721,24.0799,24.0642,24.0721,13598.0
2015-07-22 11:50:00,30.67,30.68,30.65,30.67,52262.0,24.0721,24.0799,24.0564,24.0721,52262.0
2015-07-22 11:55:00,30.67,30.69,30.65,30.69,11592.0,24.0721,24.0878,24.0564,24.0878,11592.0
2015-07-22 12:00:00,30.69,30.69,30.67,30.68,15577.0,24.0878,24.0878,24.0721,24.0799,15577.0
2015-07-22 12:05:00,30.67,30.69,30.64,30.64,15200.0,24.0721,24.0878,24.0485,24.0485,15200.0
2015-07-22 12:10:00,30.64,30.65,30.61,30.62,23821.0,24.0485,24.0564,24.025,24.0329,23821.0
2015-07-22 12:15:00,30.62,30.63,30.6,30.6,12881.0,24.0329,24.0407,24.0172,24.0172,12881.0
2015-07-22 12:20:00,30.61,30.62,30.57,30.59,68193.0,24.025,24.0329,23.9936,24.0093,68193.0
2015-07-22 12:25:00,30.59,30.65,30.59,30.64,77380.0,24.0093,24.0564,24.0093,24.0485,77380.0
2015-07-22 12:30:00,30.63,30.65,30.62,30.62,11158.0,24.0407,24.0564,24.0329,24.0329,11158.0
2015-07-22 12:35:00,30.62,30.64,30.62,30.63,15011.0,24.0329,24.0485,24.0329,24.0407,15011.0
2015-07-22 12:40:00,30.64,30.64,30.61,30.63,32562.0,24.0485,24.0485,24.025,24.0407,32562.0
2015-07-22 12:45:00,30.63,30.65,30.62,30.64,60599.0,24.0407,24.0564,24.0329,24.0485,60599.0
2015-07-22 12:50:00,30.64,30.67,30.64,30.64,16229.0,24.0485,24.0721,24.0485,24.0485,16229.0
2015-07-22 12:55:00,30.64,30.66,30.63,30.63,17985.0,24.0485,24.0642,24.0407,24.0407,17985.0
2015-07-22 13:00:00,30.63,30.68,30.62,30.66,61789.0,24.0407,24.0799,24.0329,24.0642,61789.0
2015-07-22 13:05:00,30.66,30.66,30.64,30.64,13655.0,24.0642,24.0642,24.0485,24.0485,13655.0
2015-07-22 13:10:00,30.64,30.65,30.63,30.63,9907.0,24.0485,24.0564,24.0407,24.0407,9907.0
2015-07-22 13:15:00,30.63,30.64,30.58,30.61,85853.0,24.0407,24.0485,24.0015,24.025,85853.0
2015-07-22 13:20:00,30.61,30.62,30.59,30.59,29935.0,24.025,24.0329,24.0093,24.0093,29935.0
2015-07-22 13:25:00,30.6,30.6,30.58,30.6,16687.0,24.0172,24.0172,24.0015,24.0172,16687.0
2015-07-22 13:30:00,30.59,30.6,30.59,30.6,22761.0,24.0093,24.0172,24.0093,24.0172,22761.0
2015-07-22 13:35:00,30.6,30.6,30.59,30.6,19157.0,24.0172,24.0172,24.0093,24.0172,19157.0
2015-07-22 13:40:00,30.6,30.63,30.59,30.63,48374.0,24.0172,24.0407,24.0093,24.0407,48374.0
2015-07-22 13:45:00,30.63,30.64,30.6,30.6,23572.0,24.0407,24.0485,24.0172,24.0172,23572.0
2015-07-22 13:50:00,30.61,30.61,30.58,30.59,17265.0,24.025,24.025,24.0015,24.0093,17265.0
2015-07-22 13:55:00,30.59,30.6,30.59,30.6,10387.0,24.0093,24.0172,24.0093,24.0172,10387.0
2015-07-22 14:00:00,30.6,30.61,30.58,30.59,19014.0,24.0172,24.025,24.0015,24.0093,19014.0
2015-07-22 14:05:00,30.59,30.6,30.58,30.58,17427.0,24.0093,24.0172,24.0015,24.0015,17427.0
2015-07-22 14:10:00,30.59,30.59,30.56,30.57,56691.0,24.0093,24.0093,23.9858,23.9936,56691.0
2015-07-22 14:15:00,30.57,30.58,30.55,30.56,50253.0,23.9936,24.0015,23.9779,23.9858,50253.0
2015-07-22 14:20:00,30.57,30.61,30.56,30.6,21867.0,23.9936,24.025,23.9858,24.0172,21867.0
2015-07-22 14:25:00,30.6,30.62,30.6,30.62,14552.0,24.0172,24.0329,24.0172,24.0329,14552.0
2015-07-22 14:30:00,30.62,30.62,30.6,30.61,16652.0,24.0329,24.0329,24.0172,24.025,16652.0
2015-07-22 14:35:00,30.61,30.61,30.58,30.59,29757.0,24.025,24.025,24.0015,24.0093,29757.0
2015-07-22 14:40:00,30.59,30.6,30.58,30.6,37801.0,24.0093,24.0172,24.0015,24.0172,37801.0
2015-07-22 14:45:00,30.6,30.62,30.59,30.62,69804.0,24.0172,24.0329,24.0093,24.0329,69804.0
2015-07-22 14:50:00,30.62,30.66,30.61,30.64,77612.0,24.0329,24.0642,24.025,24.0485,77612.0
2015-07-22 14:55:00,30.64,30.64,30.61,30.61,111312.0,24.0485,24.0485,24.025,24.025,111312.0
2015-07-22 15:00:00,30.6,30.61,30.59,30.6,20851.0,24.0172,24.025,24.0093,24.0172,20851.0
2015-07-22 15:05:00,30.61,30.62,30.6,30.61,53453.0,24.025,24.0329,24.0172,24.025,53453.0
2015-07-22 15:10:00,30.61,30.62,30.58,30.59,34543.0,24.025,24.0329,24.0015,24.0093,34543.0
2015-07-22 15:15:00,30.59,30.61,30.58,30.6,37498.0,24.0093,24.025,24.0015,24.0172,37498.0
2015-07-22 15:20:00,30.61,30.61,30.6,30.61,20183.0,24.025,24.025,24.0172,24.025,20183.0
2015-07-22 15:25:00,30.61,30.62,30.61,30.61,25549.0,24.025,24.0329,24.025,24.025,25549.0
2015-07-22 15:30:00,30.61,30.61,30.59,30.6,34961.0,24.025,24.025,24.0093,24.0172,34961.0
2015-07-22 15:35:00,30.6,30.61,30.56,30.57,55685.0,24.0172,24.025,23.9858,23.9936,55685.0
2015-07-22 15:40:00,30.58,30.58,30.54,30.55,50123.0,24.0015,24.0015,23.9701,23.9779,50123.0
2015-07-22 15:45:00,30.56,30.56,30.55,30.55,55174.0,23.9858,23.9858,23.9779,23.9779,55174.0
2015-07-22 15:50:00,30.55,30.58,30.55,30.58,62787.0,23.9779,24.0015,23.9779,24.0015,62787.0
2015-07-22 15:55:00,30.58,30.62,30.58,30.61,229835.0,24.0015,24.0329,24.0015,24.025,229835.0
2015-07-23 09:30:00,30.62,30.73,30.47,30.62,36881.0,24.0329,24.1192,23.9151,24.0329,36881.0
2015-07-23 09:35:00,30.64,30.65,30.57,30.58,21322.0,24.0485,24.0564,23.9936,24.0015,21322.0
2015-07-23 09:40:00,30.57,30.58,30.48,30.52,37448.0,23.9936,24.0015,23.923,23.9544,37448.0
2015-07-23 09:45:00,30.52,30.53,30.49,30.51,16429.0,23.9544,23.9622,23.9308,23.9465,16429.0
2015-07-23 09:50:00,30.51,30.53,30.49,30.51,25182.0,23.9465,23.9622,23.9308,23.9465,25182.0
2015-07-23 09:55:00,30.52,30.53,30.49,30.51,25556.0,23.9544,23.9622,23.9308,23.9465,25556.0
2015-07-23 10:00:00,30.52,30.53,30.49,30.52,12105.0,23.9544,23.9622,23.9308,23.9544,12105.0
2015-07-23 10:05:00,30.51,30.52,30.48,30.51,46856.0,23.9465,23.9544,23.923,23.9465,46856.0
2015-07-23 10:10:00,30.51,30.53,30.51,30.53,24775.0,23.9465,23.9622,23.9465,23.9622,24775.0
2015-07-23 10:15:00,30.52,30.54,30.51,30.54,57729.0,23.9544,23.9701,23.9465,23.9701,57729.0
2015-07-23 10:20:00,30.54,30.54,30.52,30.53,33957.0,23.9701,23.9701,23.9544,23.9622,33957.0
2015-07-23 10:25:00,30.53,30.54,30.52,30.54,25826.0,23.9622,23.9701,23.9544,23.9701,25826.0
2015-07-23 10:30:00,30.54,30.54,30.52,30.53,27314.0,23.9701,23.9701,23.9544,23.9622,27314.0
2015-07-23 10:35:00,30.54,30.55,30.53,30.53,16810.0,23.9701,23.9779,23.9622,23.9622,16810.0
2015-07-23 10:40:00,30.53,30.58,30.53,30.56,49590.0,23.9622,24.0015,23.9622,23.9858,49590.0
2015-07-23 10:45:00,30.57,30.58,30.55,30.56,12762.0,23.9936,24.0015,23.9779,23.9858,12762.0
2015-07-23 10:50:00,30.56,30.58,30.56,30.57,9963.0,23.9858,24.0015,23.9858,23.9936,9963.0
2015-07-23 10:55:00,30.57,30.57,30.55,30.56,8665.0,23.9936,23.9936,23.9779,23.9858,8665.0
2015-07-23 11:00:00,30.57,30.58,30.56,30.58,11400.0,23.9936,24.0015,23.9858,24.0015,11400.0
2015-07-23 11:05:00,30.58,30.59,30.57,30.57,48404.0,24.0015,24.0093,23.9936,23.9936,48404.0
2015-07-23 11:10:00,30.57,30.6,30.56,30.6,58055.0,23.9936,24.0172,23.9858,24.0172,58055.0
2015-07-23 11:15:00,30.6,30.62,30.58,30.6,29236.0,24.0172,24.0329,24.0015,24.0172,29236.0
2015-07-23 11:20:00,30.59,30.6,30.57,30.59,13782.0,24.0093,24.0172,23.9936,24.0093,13782.0
2015-07-23 11:25:00,30.59,30.6,30.56,30.59,18900.0,24.0093,24.0172,23.9858,24.0093,18900.0
2015-07-23 11:30:00,30.59,30.59,30.56,30.57,40527.0,24.0093,24.0093,23.9858,23.9936,40527.0
2015-07-23 11:35:00,30.56,30.57,30.53,30.53,13511.0,23.9858,23.9936,23.9622,23.9622,13511.0
2015-07-23 11:40:00,30.53,30.54,30.52,30.53,15415.0,23.9622,23.9701,23.9544,23.9622,15415.0
2015-07-23 11:45:00,30.53,30.55,30.52,30.55,18233.0,23.9622,23.9779,23.9544,23.9779,18233.0
2015-07-23 11:50:00,30.55,30.55,30.52,30.52,22134.0,23.9779,23.9779,23.9544,23.9544,22134.0
2015-07-23 11:55:00,30.53,30.54,30.52,30.53,9634.0,23.9622,23.9701,23.9544,23.9622,9634.0
2015-07-23 12:00:00,30.54,30.54,30.52,30.53,13535.0,23.9701,23.9701,23.9544,23.9622,13535.0
2015-07-23 12:05:00,30.53,30.54,30.51,30.52,12644.0,23.9622,23.9701,23.9465,23.9544,12644.0
2015-07-23 12:10:00,30.52,30.52,30.48,30.49,8718.0,23.9544,23.9544,23.923,23.9308,8718.0
2015-07-23 12:15:00,30.49,30.5,30.47,30.49,19492.0,23.9308,23.9387,23.9151,23.9308,19492.0
2015-07-23 12:20:00,30.48,30.49,30.47,30.47,19716.0,23.923,23.9308,23.9151,23.9151,19716.0
2015-07-23 12:25:00,30.47,30.5,30.47,30.5,14902.0,23.9151,23.9387,23.9151,23.9387,14902.0
2015-07-23 12:30:00,30.49,30.51,30.48,30.5,16008.0,23.9308,23.9465,23.923,23.9387,16008.0
2015-07-23 12:35:00,30.5,30.51,30.48,30.5,23206.0,23.9387,23.9465,23.923,23.9387,23206.0
2015-07-23 12:40:00,30.5,30.53,30.5,30.53,34419.0,23.9387,23.9622,23.9387,23.9622,34419.0
2015-07-23 12:45:00,30.54,30.54,30.51,30.51,19768.0,23.9701,23.9701,23.9465,23.9465,19768.0
2015-07-23 12:50:00,30.51,30.52,30.5,30.51,12002.0,23.9465,23.9544,23.9387,23.9465,12002.0
2015-07-23 12:55:00,30.51,30.56,30.51,30.54,31620.0,23.9465,23.9858,23.9465,23.9701,31620.0
2015-07-23 13:00:00,30.54,30.55,30.52,30.53,26136.0,23.9701,23.9779,23.9544,23.9622,26136.0
2015-07-23 13:05:00,30.53,30.55,30.52,30.54,19885.0,23.9622,23.9779,23.9544,23.9701,19885.0
2015-07-23 13:10:00,30.54,30.54,30.52,30.54,16969.0,23.9701,23.9701,23.9544,23.9701,16969.0
2015-07-23 13:15:00,30.53,30.54,30.52,30.53,29127.0,23.9622,23.9701,23.9544,23.9622,29127.0
2015-07-23 13:20:00,30.53,30.53,30.5,30.51,27883.0,23.9622,23.9622,23.9387,23.9465,27883.0
2015-07-23 13:25:00,30.51,30.54,30.5,30.53,44383.0,23.9465,23.9701,23.9387,23.9622,44383.0
2015-07-23 13:30:00,30.53,30.54,30.52,30.54,14304.0,23.9622,23.9701,23.9544,23.9701,14304.0
2015-07-23 13:35:00,30.53,30.54,30.5,30.52,17277.0,23.9622,23.9701,23.9387,23.9544,17277.0
2015-07-23 13:40:00,30.53,30.54,30.52,30.53,14522.0,23.9622,23.9701,23.9544,23.9622,14522.0
2015-07-23 13:45:00,30.53,30.55,30.52,30.54,28475.0,23.9622,23.9779,23.9544,23.9701,28475.0
2015-07-23 13:50:00,30.55,30.57,30.54,30.55,27137.0,23.9779,23.9936,23.9701,23.9779,27137.0
2015-07-23 13:55:00,30.55,30.56,30.53,30.54,43773.0,23.9779,23.9858,23.9622,23.9701,43773.0
2015-07-23 14:00:00,30.55,30.55,30.53,30.55,23642.0,23.9779,23.9779,23.9622,23.9779,23642.0
2015-07-23 14:05:00,30.54,30.55,30.53,30.54,13737.0,23.9701,23.9779,23.9622,23.9701,13737.0
2015-07-23 14:10:00,30.54,30.55,30.53,30.55,9081.0,23.9701,23.9779,23.9622,23.9779,9081.0
2015-07-23 14:15:00,30.54,30.56,30.54,30.56,9331.0,23.9701,23.9858,23.9701,23.9858,9331.0
2015-07-23 14:20:00,30.56,30.57,30.55,30.57,66865.0,23.9858,23.9936,23.9779,23.9936,66865.0
2015-07-23 14:25:00,30.56,30.57,30.54,30.55,31309.0,23.9858,23.9936,23.9701,23.9779,31309.0
2015-07-23 14:30:00,30.55,30.56,30.54,30.55,10631.0,23.9779,23.9858,23.9701,23.9779,10631.0
2015-07-23 14:35:00,30.55,30.56,30.54,30.56,11174.0,23.9779,23.9858,23.9701,23.9858,11174.0
2015-07-23 14:40:00,30.55,30.56,30.55,30.55,5479.0,23.9779,23.9858,23.9779,23.9779,5479.0
2015-07-23 14:45:00,30.55,30.55,30.53,30.53,21924.0,23.9779,23.9779,23.9622,23.9622,21924.0
2015-07-23 14:50:00,30.54,30.54,30.52,30.53,138348.0,23.9701,23.9701,23.9544,23.9622,138348.0
2015-07-23 14:55:00,30.53,30.54,30.51,30.52,39924.0,23.9622,23.9701,23.9465,23.9544,39924.0
2015-07-23 15:00:00,30.52,30.53,30.51,30.53,88182.0,23.9544,23.9622,23.9465,23.9622,88182.0
2015-07-23 15:05:00,30.53,30.53,30.52,30.53,9400.0,23.9622,23.9622,23.9544,23.9622,9400.0
2015-07-23 15:10:00,30.53,30.53,30.5,30.51,83008.0,23.9622,23.9622,23.9387,23.9465,83008.0
2015-07-23 15:15:00,30.51,30.52,30.5,30.52,22657.0,23.9465,23.9544,23.9387,23.9544,22657.0
2015-07-23 15:20:00,30.51,30.52,30.51,30.52,7100.0,23.9465,23.9544,23.9465,23.9544,7100.0
2015-07-23 15:25:00,30.52,30.52,30.51,30.51,9043.0,23.9544,23.9544,23.9465,23.9465,9043.0
2015-07-23 15:30:00,30.52,30.53,30.51,30.52,37288.0,23.9544,23.9622,23.9465,23.9544,37288.0
2015-07-23 15:35:00,30.52,30.55,30.51,30.54,30880.0,23.9544,23.9779,23.9465,23.9701,30880.0
2015-07-23 15:40:00,30.55,30.57,30.53,30.53,62660.0,23.9779,23.9936,23.9622,23.9622,62660.0
2015-07-23 15:45:00,30.53,30.55,30.51,30.54,74839.0,23.9622,23.9779,23.9465,23.9701,74839.0
2015-07-23 15:50:00,30.54,30.55,30.53,30.53,68363.0,23.9701,23.9779,23.9622,23.9622,68363.0
2015-07-23 15:55:00,30.53,30.57,30.53,30.55,235035.0,23.9622,23.9936,23.9622,23.9779,235035.0
2015-07-24 09:30:00,30.51,30.59,30.46,30.47,38832.0,23.9465,24.0093,23.9073,23.9151,38832.0
2015-07-24 09:35:00,30.51,30.59,30.48,30.54,21172.0,23.9465,24.0093,23.923,23.9701,21172.0
2015-07-24 09:40:00,30.54,30.54,30.48,30.5,12117.0,23.9701,23.9701,23.923,23.9387,12117.0
2015-07-24 09:45:00,30.49,30.52,30.49,30.51,15975.0,23.9308,23.9544,23.9308,23.9465,15975.0
2015-07-24 09:50:00,30.51,30.53,30.49,30.52,24658.0,23.9465,23.9622,23.9308,23.9544,24658.0
2015-07-24 09:55:00,30.53,30.55,30.52,30.54,17667.0,23.9622,23.9779,23.9544,23.9701,17667.0
2015-07-24 10:00:00,30.54,30.54,30.47,30.51,18357.0,23.9701,23.9701,23.9151,23.9465,18357.0
2015-07-24 10:05:00,30.5,30.52,30.48,30.52,14990.0,23.9387,23.9544,23.923,23.9544,14990.0
2015-07-24 10:10:00,30.51,30.52,30.48,30.49,16039.0,23.9465,23.9544,23.923,23.9308,16039.0
2015-07-24 10:15:00,30.49,30.53,30.49,30.52,17355.0,23.9308,23.9622,23.9308,23.9544,17355.0
2015-07-24 10:20:00,30.51,30.53,30.51,30.52,8162.0,23.9465,23.9622,23.9465,23.9544,8162.0
2015-07-24 10:25:00,30.52,30.54,30.51,30.53,9533.0,23.9544,23.9701,23.9465,23.9622,9533.0
2015-07-24 10:30:00,30.53,30.53,30.49,30.49,8916.0,23.9622,23.9622,23.9308,23.9308,8916.0
2015-07-24 10:35:00,30.49,30.49,30.47,30.48,8974.0,23.9308,23.9308,23.9151,23.923,8974.0
2015-07-24 10:40:00,30.49,30.5,30.47,30.48,30608.0,23.9308,23.9387,23.9151,23.923,30608.0
2015-07-24 10:45:00,30.47,30.49,30.45,30.48,14897.0,23.9151,23.9308,23.8994,23.923,14897.0
2015-07-24 10:50:00,30.49,30.53,30.49,30.51,6300.0,23.9308,23.9622,23.9308,23.9465,6300.0
2015-07-24 10:55:00,30.51,30.54,30.5,30.51,48402.0,23.9465,23.9701,23.9387,23.9465,48402.0
2015-07-24 11:00:00,30.52,30.55,30.51,30.54,9226.0,23.9544,23.9779,23.9465,23.9701,9226.0
2015-07-24 11:05:00,30.54,30.55,30.53,30.54,7704.0,23.9701,23.9779,23.9622,23.9701,7704.0
2015-07-24 11:10:00,30.54,30.54,30.51,30.53,9497.0,23.9701,23.9701,23.9465,23.9622,9497.0
2015-07-24 11:15:00,30.53,30.54,30.52,30.54,7172.0,23.9622,23.9701,23.9544,23.9701,7172.0
2015-07-24 11:20:00,30.55,30.55,30.51,30.52,8176.0,23.9779,23.9779,23.9465,23.9544,8176.0
2015-07-24 11:25:00,30.51,30.54,30.51,30.52,17296.0,23.9465,23.9701,23.9465,23.9544,17296.0
2015-07-24 11:30:00,30.53,30.55,30.52,30.53,10433.0,23.9622,23.9779,23.9544,23.9622,10433.0
2015-07-24 11:35:00,30.52,30.52,30.5,30.52,4660.0,23.9544,23.9544,23.9387,23.9544,4660.0
2015-07-24 11:40:00,30.53,30.54,30.51,30.52,14374.0,23.9622,23.9701,23.9465,23.9544,14374.0
2015-07-24 11:45:00,30.53,30.53,30.52,30.52,18829.0,23.9622,23.9622,23.9544,23.9544,18829.0
2015-07-24 11:50:00,30.52,30.54,30.51,30.52,42461.0,23.9544,23.9701,23.9465,23.9544,42461.0
2015-07-24 11:55:00,30.52,30.52,30.48,30.5,92648.0,23.9544,23.9544,23.923,23.9387,92648.0
2015-07-24 12:00:00,30.51,30.52,30.5,30.51,22003.0,23.9465,23.9544,23.9387,23.9465,22003.0
2015-07-24 12:05:00,30.5,30.51,30.49,30.51,6201.0,23.9387,23.9465,23.9308,23.9465,6201.0
2015-07-24 12:10:00,30.52,30.57,30.51,30.55,81944.0,23.9544,23.9936,23.9465,23.9779,81944.0
2015-07-24 12:15:00,30.55,30.57,30.54,30.57,4300.0,23.9779,23.9936,23.9701,23.9936,4300.0
2015-07-24 12:20:00,30.57,30.57,30.55,30.56,5646.0,23.9936,23.9936,23.9779,23.9858,5646.0
2015-07-24 12:25:00,30.56,30.57,30.55,30.56,3100.0,23.9858,23.9936,23.9779,23.9858,3100.0
2015-07-24 12:30:00,30.56,30.58,30.56,30.57,9803.0,23.9858,24.0015,23.9858,23.9936,9803.0
2015-07-24 12:35:00,30.58,30.61,30.58,30.59,33264.0,24.0015,24.025,24.0015,24.0093,33264.0
2015-07-24 12:40:00,30.59,30.62,30.58,30.62,17803.0,24.0093,24.0329,24.0015,24.0329,17803.0
2015-07-24 12:45:00,30.61,30.62,30.59,30.6,15042.0,24.025,24.0329,24.0093,24.0172,15042.0
2015-07-24 12:50:00,30.61,30.61,30.57,30.57,12238.0,24.025,24.025,23.9936,23.9936,12238.0
2015-07-24 12:55:00,30.57,30.59,30.57,30.59,7363.0,23.9936,24.0093,23.9936,24.0093,7363.0
2015-07-24 13:00:00,30.59,30.6,30.58,30.6,9745.0,24.0093,24.0172,24.0015,24.0172,9745.0
2015-07-24 13:05:00,30.59,30.6,30.58,30.59,9828.0,24.0093,24.0172,24.0015,24.0093,9828.0
2015-07-24 13:10:00,30.6,30.6,30.57,30.57,10372.0,24.0172,24.0172,23.9936,23.9936,10372.0
2015-07-24 13:15:00,30.57,30.59,30.56,30.59,11084.0,23.9936,24.0093,23.9858,24.0093,11084.0
2015-07-24 13:20:00,30.58,30.59,30.56,30.59,11959.0,24.0015,24.0093,23.9858,24.0093,11959.0
2015-07-24 13:25:00,30.59,30.6,30.58,30.58,12381.0,24.0093,24.0172,24.0015,24.0015,12381.0
2015-07-24 13:30:00,30.58,30.59,30.57,30.58,9846.0,24.0015,24.0093,23.9936,24.0015,9846.0
2015-07-24 13:35:00,30.57,30.58,30.56,30.57,5351.0,23.9936,24.0015,23.9858,23.9936,5351.0
2015-07-24 13:40:00,30.58,30.58,30.55,30.55,16772.0,24.0015,24.0015,23.9779,23.9779,16772.0
2015-07-24 13:45:00,30.55,30.57,30.54,30.56,30423.0,23.9779,23.9936,23.9701,23.9858,30423.0
2015-07-24 13:50:00,30.57,30.57,30.54,30.55,10453.0,23.9936,23.9936,23.9701,23.9779,10453.0
2015-07-24 13:55:00,30.55,30.56,30.54,30.55,13297.0,23.9779,23.9858,23.9701,23.9779,13297.0
2015-07-24 14:00:00,30.55,30.56,30.54,30.56,18826.0,23.9779,23.9858,23.9701,23.9858,18826.0
2015-07-24 14:05:00,30.55,30.56,30.54,30.54,15406.0,23.9779,23.9858,23.9701,23.9701,15406.0
2015-07-24 14:10:00,30.54,30.56,30.52,30.53,14306.0,23.9701,23.9858,23.9544,23.9622,14306.0
2015-07-24 14:15:00,30.53,30.53,30.51,30.52,33209.0,23.9622,23.9622,23.9465,23.9544,33209.0
2015-07-24 14:20:00,30.52,30.53,30.5,30.53,26431.0,23.9544,23.9622,23.9387,23.9622,26431.0
2015-07-24 14:25:00,30.53,30.55,30.52,30.54,12485.0,23.9622,23.9779,23.9544,23.9701,12485.0
2015-07-24 14:30:00,30.55,30.55,30.52,30.53,73887.0,23.9779,23.9779,23.9544,23.9622,73887.0
2015-07-24 14:35:00,30.53,30.53,30.51,30.53,9385.0,23.9622,23.9622,23.9465,23.9622,9385.0
2015-07-24 14:40:00,30.53,30.54,30.51,30.53,16411.0,23.9622,23.9701,23.9465,23.9622,16411.0
2015-07-24 14:45:00,30.54,30.55,30.52,30.53,29812.0,23.9701,23.9779,23.9544,23.9622,29812.0
2015-07-24 14:50:00,30.53,30.53,30.51,30.52,30932.0,23.9622,23.9622,23.9465,23.9544,30932.0
2015-07-24 14:55:00,30.52,30.53,30.52,30.53,10556.0,23.9544,23.9622,23.9544,23.9622,10556.0
2015-07-24 15:00:00,30.53,30.54,30.49,30.52,121894.0,23.9622,23.9701,23.9308,23.9544,121894.0
2015-07-24 15:05:00,30.53,30.54,30.51,30.52,32747.0,23.9622,23.9701,23.9465,23.9544,32747.0
2015-07-24 15:10:00,30.53,30.54,30.52,30.53,23964.0,23.9622,23.9701,23.9544,23.9622,23964.0
2015-07-24 15:15:00,30.52,30.54,30.5,30.52,145994.0,23.9544,23.9701,23.9387,23.9544,145994.0
2015-07-24 15:20:00,30.52,30.53,30.5,30.52,40732.0,23.9544,23.9622,23.9387,23.9544,40732.0
2015-07-24 15:25:00,30.52,30.53,30.49,30.49,44041.0,23.9544,23.9622,23.9308,23.9308,44041.0
2015-07-24 15:30:00,30.5,30.51,30.45,30.47,100973.0,23.9387,23.9465,23.8994,23.9151,100973.0
2015-07-24 15:35:00,30.47,30.51,30.47,30.49,96931.0,23.9151,23.9465,23.9151,23.9308,96931.0
2015-07-24 15:40:00,30.49,30.54,30.48,30.52,69924.0,23.9308,23.9701,23.923,23.9544,69924.0
2015-07-24 15:45:00,30.52,30.55,30.52,30.53,70378.0,23.9544,23.9779,23.9544,23.9622,70378.0
2015-07-24 15:50:00,30.54,30.54,30.51,30.53,103842.0,23.9701,23.9701,23.9465,23.9622,103842.0
2015-07-24 15:55:00,30.53,30.54,30.49,30.52,196029.0,23.9622,23.9701,23.9308,23.9544,196029.0
2015-07-27 09:30:00,30.3,30.52,30.23,30.5,40106.0,23.7817,23.9544,23.7267,23.9387,40106.0
2015-07-27 09:35:00,30.49,30.5,30.45,30.5,8908.0,23.9308,23.9387,23.8994,23.9387,8908.0
2015-07-27 09:40:00,30.48,30.51,30.43,30.46,25759.0,23.923,23.9465,23.8837,23.9073,25759.0
2015-07-27 09:45:00,30.46,30.48,30.43,30.48,20004.0,23.9073,23.923,23.8837,23.923,20004.0
2015-07-27 09:50:00,30.48,30.48,30.41,30.41,24779.0,23.923,23.923,23.868,23.868,24779.0
2015-07-27 09:55:00,30.42,30.45,30.39,30.43,85276.0,23.8759,23.8994,23.8523,23.8837,85276.0
2015-07-27 10:00:00,30.43,30.44,30.4,30.41,19290.0,23.8837,23.8916,23.8602,23.868,19290.0
2015-07-27 10:05:00,30.4,30.44,30.39,30.41,22057.0,23.8602,23.8916,23.8523,23.868,22057.0
2015-07-27 10:10:00,30.41,30.46,30.4,30.46,20769.0,23.868,23.9073,23.8602,23.9073,20769.0
2015-07-27 10:15:00,30.46,30.5,30.46,30.5,21542.0,23.9073,23.9387,23.9073,23.9387,21542.0
2015-07-27 10:20:00,30.49,30.49,30.43,30.44,14875.0,23.9308,23.9308,23.8837,23.8916,14875.0
2015-07-27 10:25:00,30.44,30.47,30.43,30.46,8011.0,23.8916,23.9151,23.8837,23.9073,8011.0
2015-07-27 10:30:00,30.46,30.51,30.46,30.47,42716.0,23.9073,23.9465,23.9073,23.9151,42716.0
2015-07-27 10:35:00,30.46,30.48,30.44,30.48,26503.0,23.9073,23.923,23.8916,23.923,26503.0
2015-07-27 10:40:00,30.47,30.49,30.46,30.49,18202.0,23.9151,23.9308,23.9073,23.9308,18202.0
2015-07-27 10:45:00,30.49,30.49,30.45,30.46,12586.0,23.9308,23.9308,23.8994,23.9073,12586.0
2015-07-27 10:50:00,30.46,30.48,30.44,30.47,30311.0,23.9073,23.923,23.8916,23.9151,30311.0
2015-07-27 10:55:00,30.47,30.52,30.47,30.51,52543.0,23.9151,23.9544,23.9151,23.9465,52543.0
2015-07-27 11:00:00,30.51,30.53,30.49,30.53,43144.0,23.9465,23.9622,23.9308,23.9622,43144.0
2015-07-27 11:05:00,30.53,30.55,30.5,30.5,43115.0,23.9622,23.9779,23.9387,23.9387,43115.0
2015-07-27 11:10:00,30.5,30.51,30.48,30.5,30327.0,23.9387,23.9465,23.923,23.9387,30327.0
2015-07-27 11:15:00,30.5,30.52,30.49,30.51,33141.0,23.9387,23.9544,23.9308,23.9465,33141.0
2015-07-27 11:20:00,30.51,30.52,30.47,30.5,26855.0,23.9465,23.9544,23.9151,23.9387,26855.0
2015-07-27 11:25:00,30.5,30.52,30.45,30.46,16875.0,23.9387,23.9544,23.8994,23.9073,16875.0
2015-07-27 11:30:00,30.46,30.47,30.42,30.43,14095.0,23.9073,23.9151,23.8759,23.8837,14095.0
2015-07-27 11:35:00,30.42,30.43,30.41,30.42,10932.0,23.8759,23.8837,23.868,23.8759,10932.0
2015-07-27 11:40:00,30.42,30.42,30.39,30.39,21033.0,23.8759,23.8759,23.8523,23.8523,21033.0
2015-07-27 11:45:00,30.39,30.45,30.39,30.43,11467.0,23.8523,23.8994,23.8523,23.8837,11467.0
2015-07-27 11:50:00,30.43,30.44,30.41,30.43,8835.0,23.8837,23.8916,23.868,23.8837,8835.0
2015-07-27 11:55:00,30.43,30.46,30.42,30.45,13363.0,23.8837,23.9073,23.8759,23.8994,13363.0
2015-07-27 12:00:00,30.46,30.46,30.4,30.4,17357.0,23.9073,23.9073,23.8602,23.8602,17357.0
2015-07-27 12:05:00,30.4,30.42,30.4,30.42,9818.0,23.8602,23.8759,23.8602,23.8759,9818.0
2015-07-27 12:10:00,30.42,30.42,30.4,30.41,9715.0,23.8759,23.8759,23.8602,23.868,9715.0
2015-07-27 12:15:00,30.41,30.42,30.4,30.42,12793.0,23.868,23.8759,23.8602,23.8759,12793.0
2015-07-27 12:20:00,30.43,30.44,30.4,30.4,15893.0,23.8837,23.8916,23.8602,23.8602,15893.0
2015-07-27 12:25:00,30.41,30.42,30.4,30.41,10435.0,23.868,23.8759,23.8602,23.868,10435.0
2015-07-27 12:30:00,30.42,30.45,30.41,30.42,14000.0,23.8759,23.8994,23.868,23.8759,14000.0
2015-07-27 12:35:00,30.43,30.46,30.43,30.45,19001.0,23.8837,23.9073,23.8837,23.8994,19001.0
2015-07-27 12:40:00,30.44,30.46,30.44,30.45,11334.0,23.8916,23.9073,23.8916,23.8994,11334.0
2015-07-27 12:45:00,30.46,30.47,30.45,30.46,14220.0,23.9073,23.9151,23.8994,23.9073,14220.0
2015-07-27 12:50:00,30.45,30.46,30.4,30.41,8605.0,23.8994,23.9073,23.8602,23.868,8605.0
2015-07-27 12:55:00,30.4,30.4,30.37,30.39,15720.0,23.8602,23.8602,23.8366,23.8523,15720.0
2015-07-27 13:00:00,30.4,30.42,30.39,30.4,32035.0,23.8602,23.8759,23.8523,23.8602,32035.0
2015-07-27 13:05:00,30.4,30.43,30.4,30.43,6939.0,23.8602,23.8837,23.8602,23.8837,6939.0
2015-07-27 13:10:00,30.42,30.43,30.35,30.35,26138.0,23.8759,23.8837,23.8209,23.8209,26138.0
2015-07-27 13:15:00,30.35,30.37,30.35,30.35,27312.0,23.8209,23.8366,23.8209,23.8209,27312.0
2015-07-27 13:20:00,30.36,30.36,30.33,30.35,22639.0,23.8288,23.8288,23.8052,23.8209,22639.0
2015-07-27 13:25:00,30.34,30.37,30.34,30.35,16624.0,23.8131,23.8366,23.8131,23.8209,16624.0
2015-07-27 13:30:00,30.36,30.37,30.35,30.37,9707.0,23.8288,23.8366,23.8209,23.8366,9707.0
2015-07-27 13:35:00,30.37,30.38,30.36,30.38,18560.0,23.8366,23.8445,23.8288,23.8445,18560.0
2015-07-27 13:40:00,30.38,30.39,30.37,30.38,14460.0,23.8445,23.8523,23.8366,23.8445,14460.0
2015-07-27 13:45:00,30.38,30.4,30.38,30.39,24402.0,23.8445,23.8602,23.8445,23.8523,24402.0
2015-07-27 13:50:00,30.38,30.39,30.37,30.39,30094.0,23.8445,23.8523,23.8366,23.8523,30094.0
2015-07-27 13:55:00,30.4,30.42,30.4,30.42,12417.0,23.8602,23.8759,23.8602,23.8759,12417.0
2015-07-27 14:00:00,30.42,30.42,30.4,30.4,14916.0,23.8759,23.8759,23.8602,23.8602,14916.0
2015-07-27 14:05:00,30.4,30.42,30.4,30.41,17626.0,23.8602,23.8759,23.8602,23.868,17626.0
2015-07-27 14:10:00,30.4,30.42,30.4,30.42,11029.0,23.8602,23.8759,23.8602,23.8759,11029.0
2015-07-27 14:15:00,30.42,30.47,30.41,30.46,19839.0,23.8759,23.9151,23.868,23.9073,19839.0
2015-07-27 14:20:00,30.45,30.46,30.41,30.41,31666.0,23.8994,23.9073,23.868,23.868,31666.0
2015-07-27 14:25:00,30.4,30.42,30.4,30.42,31299.0,23.8602,23.8759,23.8602,23.8759,31299.0
2015-07-27 14:30:00,30.41,30.42,30.37,30.37,27568.0,23.868,23.8759,23.8366,23.8366,27568.0
2015-07-27 14:35:00,30.37,30.41,30.37,30.41,15945.0,23.8366,23.868,23.8366,23.868,15945.0
2015-07-27 14:40:00,30.41,30.42,30.39,30.41,38790.0,23.868,23.8759,23.8523,23.868,38790.0
2015-07-27 14:45:00,30.4,30.41,30.38,30.39,21852.0,23.8602,23.868,23.8445,23.8523,21852.0
2015-07-27 14:50:00,30.39,30.4,30.37,30.37,20491.0,23.8523,23.8602,23.8366,23.8366,20491.0
2015-07-27 14:55:00,30.37,30.4,30.37,30.4,14926.0,23.8366,23.8602,23.8366,23.8602,14926.0
2015-07-27 15:00:00,30.39,30.4,30.37,30.39,50690.0,23.8523,23.8602,23.8366,23.8523,50690.0
2015-07-27 15:05:00,30.38,30.41,30.38,30.41,20774.0,23.8445,23.868,23.8445,23.868,20774.0
2015-07-27 15:10:00,30.41,30.44,30.4,30.44,28484.0,23.868,23.8916,23.8602,23.8916,28484.0
2015-07-27 15:15:00,30.44,30.44,30.38,30.41,95688.0,23.8916,23.8916,23.8445,23.868,95688.0
2015-07-27 15:20:00,30.41,30.43,30.4,30.43,17428.0,23.868,23.8837,23.8602,23.8837,17428.0
2015-07-27 15:25:00,30.43,30.43,30.39,30.41,49122.0,23.8837,23.8837,23.8523,23.868,49122.0
2015-07-27 15:30:00,30.41,30.43,30.4,30.41,34224.0,23.868,23.8837,23.8602,23.868,34224.0
2015-07-27 15:35:00,30.42,30.45,30.41,30.45,46975.0,23.8759,23.8994,23.868,23.8994,46975.0
2015-07-27 15:40:00,30.45,30.46,30.44,30.46,40269.0,23.8994,23.9073,23.8916,23.9073,40269.0
2015-07-27 15:45:00,30.46,30.46,30.41,30.42,79684.0,23.9073,23.9073,23.868,23.8759,79684.0
2015-07-27 15:50:00,30.43,30.43,30.42,30.43,52313.0,23.8837,23.8837,23.8759,23.8837,52313.0
2015-07-27 15:55:00,30.43,30.48,30.42,30.47,218030.0,23.8837,23.923,23.8759,23.9151,218030.0
2015-07-28 09:30:00,30.7,30.73,30.45,30.46,45152.0,24.0956,24.1192,23.8994,23.9073,45152.0
2015-07-28 09:35:00,30.46,30.49,30.38,30.42,65157.0,23.9073,23.9308,23.8445,23.8759,65157.0
2015-07-28 09:40:00,30.43,30.49,30.41,30.47,25387.0,23.8837,23.9308,23.868,23.9151,25387.0
2015-07-28 09:45:00,30.47,30.47,30.42,30.43,30559.0,23.9151,23.9151,23.8759,23.8837,30559.0
2015-07-28 09:50:00,30.44,30.46,30.38,30.42,35934.0,23.8916,23.9073,23.8445,23.8759,35934.0
2015-07-28 09:55:00,30.43,30.45,30.39,30.41,31064.0,23.8837,23.8994,23.8523,23.868,31064.0
2015-07-28 10:00:00,30.41,30.41,30.35,30.36,84758.0,23.868,23.868,23.8209,23.8288,84758.0
2015-07-28 10:05:00,30.35,30.37,30.32,30.32,80710.0,23.8209,23.8366,23.7974,23.7974,80710.0
2015-07-28 10:10:00,30.33,30.38,30.33,30.38,70896.0,23.8052,23.8445,23.8052,23.8445,70896.0
2015-07-28 10:15:00,30.38,30.41,30.35,30.39,25596.0,23.8445,23.868,23.8209,23.8523,25596.0
2015-07-28 10:20:00,30.38,30.39,30.35,30.37,16487.0,23.8445,23.8523,23.8209,23.8366,16487.0
2015-07-28 10:25:00,30.37,30.38,30.32,30.34,16276.0,23.8366,23.8445,23.7974,23.8131,16276.0
2015-07-28 10:30:00,30.34,30.38,30.34,30.37,14782.0,23.8131,23.8445,23.8131,23.8366,14782.0
2015-07-28 10:35:00,30.37,30.38,30.36,30.37,22734.0,23.8366,23.8445,23.8288,23.8366,22734.0
2015-07-28 10:40:00,30.38,30.4,30.36,30.38,19792.0,23.8445,23.8602,23.8288,23.8445,19792.0
2015-07-28 10:45:00,30.39,30.4,30.36,30.38,23139.0,23.8523,23.8602,23.8288,23.8445,23139.0
2015-07-28 10:50:00,30.38,30.38,30.35,30.36,9798.0,23.8445,23.8445,23.8209,23.8288,9798.0
2015-07-28 10:55:00,30.36,30.36,30.33,30.35,36395.0,23.8288,23.8288,23.8052,23.8209,36395.0
2015-07-28 11:00:00,30.35,30.36,30.34,30.35,23611.0,23.8209,23.8288,23.8131,23.8209,23611.0
2015-07-28 11:05:00,30.36,30.36,30.33,30.34,23211.0,23.8288,23.8288,23.8052,23.8131,23211.0
2015-07-28 11:10:00,30.34,30.4,30.33,30.4,33115.0,23.8131,23.8602,23.8052,23.8602,33115.0
2015-07-28 11:15:00,30.41,30.44,30.41,30.42,22173.0,23.868,23.8916,23.868,23.8759,22173.0
2015-07-28 11:20:00,30.43,30.44,30.41,30.43,12511.0,23.8837,23.8916,23.868,23.8837,12511.0
2015-07-28 11:25:00,30.44,30.47,30.43,30.47,29832.0,23.8916,23.9151,23.8837,23.9151,29832.0
2015-07-28 11:30:00,30.46,30.48,30.42,30.42,46241.0,23.9073,23.923,23.8759,23.8759,46241.0
2015-07-28 11:35:00,30.43,30.44,30.4,30.4,13253.0,23.8837,23.8916,23.8602,23.8602,13253.0
2015-07-28 11:40:00,30.4,30.41,30.38,30.39,12300.0,23.8602,23.868,23.8445,23.8523,12300.0
2015-07-28 11:45:00,30.37,30.41,30.37,30.4,16514.0,23.8366,23.868,23.8366,23.8602,16514.0
2015-07-28 11:50:00,30.41,30.41,30.38,30.38,6480.0,23.868,23.868,23.8445,23.8445,6480.0
2015-07-28 11:55:00,30.38,30.41,30.38,30.4,11250.0,23.8445,23.868,23.8445,23.8602,11250.0
2015-07-28 12:00:00,30.4,30.42,30.39,30.42,11746.0,23.8602,23.8759,23.8523,23.8759,11746.0
2015-07-28 12:05:00,30.42,30.44,30.4,30.41,41653.0,23.8759,23.8916,23.8602,23.868,41653.0
2015-07-28 12:10:00,30.42,30.42,30.4,30.41,7498.0,23.8759,23.8759,23.8602,23.868,7498.0
2015-07-28 12:15:00,30.4,30.43,30.39,30.43,14156.0,23.8602,23.8837,23.8523,23.8837,14156.0
2015-07-28 12:20:00,30.43,30.43,30.41,30.41,11052.0,23.8837,23.8837,23.868,23.868,11052.0
2015-07-28 12:25:00,30.41,30.42,30.4,30.42,10111.0,23.868,23.8759,23.8602,23.8759,10111.0
2015-07-28 12:30:00,30.42,30.42,30.38,30.39,11648.0,23.8759,23.8759,23.8445,23.8523,11648.0
2015-07-28 12:35:00,30.39,30.39,30.35,30.36,28666.0,23.8523,23.8523,23.8209,23.8288,28666.0
2015-07-28 12:40:00,30.36,30.36,30.34,30.35,18362.0,23.8288,23.8288,23.8131,23.8209,18362.0
2015-07-28 12:45:00,30.36,30.37,30.35,30.36,20339.0,23.8288,23.8366,23.8209,23.8288,20339.0
2015-07-28 12:50:00,30.37,30.38,30.36,30.38,9700.0,23.8366,23.8445,23.8288,23.8445,9700.0
2015-07-28 12:55:00,30.38,30.38,30.36,30.36,15963.0,23.8445,23.8445,23.8288,23.8288,15963.0
2015-07-28 13:00:00,30.36,30.37,30.35,30.37,45436.0,23.8288,23.8366,23.8209,23.8366,45436.0
2015-07-28 13:05:00,30.38,30.4,30.38,30.4,6624.0,23.8445,23.8602,23.8445,23.8602,6624.0
2015-07-28 13:10:00,30.39,30.42,30.39,30.42,16920.0,23.8523,23.8759,23.8523,23.8759,16920.0
2015-07-28 13:15:00,30.42,30.44,30.41,30.42,13441.0,23.8759,23.8916,23.868,23.8759,13441.0
2015-07-28 13:20:00,30.42,30.44,30.41,30.44,13526.0,23.8759,23.8916,23.868,23.8916,13526.0
2015-07-28 13:25:00,30.44,30.46,30.42,30.42,21923.0,23.8916,23.9073,23.8759,23.8759,21923.0
2015-07-28 13:30:00,30.42,30.43,30.4,30.41,31310.0,23.8759,23.8837,23.8602,23.868,31310.0
2015-07-28 13:35:00,30.41,30.42,30.4,30.4,6117.0,23.868,23.8759,23.8602,23.8602,6117.0
2015-07-28 13:40:00,30.4,30.41,30.39,30.39,13752.0,23.8602,23.868,23.8523,23.8523,13752.0
2015-07-28 13:45:00,30.39,30.39,30.36,30.38,27589.0,23.8523,23.8523,23.8288,23.8445,27589.0
2015-07-28 13:50:00,30.38,30.39,30.37,30.38,8586.0,23.8445,23.8523,23.8366,23.8445,8586.0
2015-07-28 13:55:00,30.39,30.41,30.38,30.41,14693.0,23.8523,23.868,23.8445,23.868,14693.0
2015-07-28 14:00:00,30.41,30.44,30.4,30.43,12381.0,23.868,23.8916,23.8602,23.8837,12381.0
2015-07-28 14:05:00,30.42,30.44,30.41,30.42,37319.0,23.8759,23.8916,23.868,23.8759,37319.0
2015-07-28 14:10:00,30.42,30.43,30.41,30.43,11055.0,23.8759,23.8837,23.868,23.8837,11055.0
2015-07-28 14:15:00,30.43,30.45,30.43,30.44,14836.0,23.8837,23.8994,23.8837,23.8916,14836.0
2015-07-28 14:20:00,30.44,30.46,30.44,30.46,21551.0,23.8916,23.9073,23.8916,23.9073,21551.0
2015-07-28 14:25:00,30.46,30.46,30.45,30.46,5131.0,23.9073,23.9073,23.8994,23.9073,5131.0
2015-07-28 14:30:00,30.46,30.46,30.41,30.41,22713.0,23.9073,23.9073,23.868,23.868,22713.0
2015-07-28 14:35:00,30.41,30.42,30.39,30.39,15283.0,23.868,23.8759,23.8523,23.8523,15283.0
2015-07-28 14:40:00,30.4,30.4,30.38,30.38,23776.0,23.8602,23.8602,23.8445,23.8445,23776.0
2015-07-28 14:45:00,30.38,30.39,30.37,30.39,24320.0,23.8445,23.8523,23.8366,23.8523,24320.0
2015-07-28 14:50:00,30.39,30.41,30.38,30.41,31697.0,23.8523,23.868,23.8445,23.868,31697.0
2015-07-28 14:55:00,30.41,30.41,30.4,30.4,8725.0,23.868,23.868,23.8602,23.8602,8725.0
2015-07-28 15:00:00,30.41,30.41,30.38,30.39,48221.0,23.868,23.868,23.8445,23.8523,48221.0
2015-07-28 15:05:00,30.38,30.39,30.37,30.37,47003.0,23.8445,23.8523,23.8366,23.8366,47003.0
2015-07-28 15:10:00,30.37,30.42,30.37,30.42,27361.0,23.8366,23.8759,23.8366,23.8759,27361.0
2015-07-28 15:15:00,30.42,30.45,30.4,30.44,34301.0,23.8759,23.8994,23.8602,23.8916,34301.0
2015-07-28 15:20:00,30.43,30.44,30.39,30.39,18679.0,23.8837,23.8916,23.8523,23.8523,18679.0
2015-07-28 15:25:00,30.39,30.4,30.37,30.37,27561.0,23.8523,23.8602,23.8366,23.8366,27561.0
2015-07-28 15:30:00,30.37,30.44,30.37,30.44,67925.0,23.8366,23.8916,23.8366,23.8916,67925.0
2015-07-28 15:35:00,30.44,30.46,30.43,30.44,60007.0,23.8916,23.9073,23.8837,23.8916,60007.0
2015-07-28 15:40:00,30.45,30.45,30.44,30.45,33373.0,23.8994,23.8994,23.8916,23.8994,33373.0
2015-07-28 15:45:00,30.44,30.45,30.42,30.42,67106.0,23.8916,23.8994,23.8759,23.8759,67106.0
2015-07-28 15:50:00,30.43,30.44,30.42,30.44,102845.0,23.8837,23.8916,23.8759,23.8916,102845.0
2015-07-28 15:55:00,30.44,30.44,30.42,30.42,196845.0,23.8916,23.8916,23.8759,23.8759,196845.0
2015-07-29 09:30:00,30.44,30.48,30.37,30.46,32493.0,23.8916,23.923,23.8366,23.9073,32493.0
2015-07-29 09:35:00,30.44,30.52,30.43,30.51,13925.0,23.8916,23.9544,23.8837,23.9465,13925.0
2015-07-29 09:40:00,30.53,30.53,30.5,30.5,14422.0,23.9622,23.9622,23.9387,23.9387,14422.0
2015-07-29 09:45:00,30.5,30.52,30.47,30.49,15754.0,23.9387,23.9544,23.9151,23.9308,15754.0
2015-07-29 09:50:00,30.49,30.58,30.48,30.55,16139.0,23.9308,24.0015,23.923,23.9779,16139.0
2015-07-29 09:55:00,30.55,30.56,30.54,30.56,6196.0,23.9779,23.9858,23.9701,23.9858,6196.0
2015-07-29 10:00:00,30.55,30.56,30.49,30.49,25893.0,23.9779,23.9858,23.9308,23.9308,25893.0
2015-07-29 10:05:00,30.5,30.52,30.47,30.5,17391.0,23.9387,23.9544,23.9151,23.9387,17391.0
2015-07-29 10:10:00,30.51,30.51,30.48,30.49,9781.0,23.9465,23.9465,23.923,23.9308,9781.0
2015-07-29 10:15:00,30.48,30.53,30.47,30.53,40432.0,23.923,23.9622,23.9151,23.9622,40432.0
2015-07-29 10:20:00,30.54,30.57,30.53,30.56,15806.0,23.9701,23.9936,23.9622,23.9858,15806.0
2015-07-29 10:25:00,30.56,30.58,30.54,30.58,26372.0,23.9858,24.0015,23.9701,24.0015,26372.0
2015-07-29 10:30:00,30.59,30.59,30.54,30.54,20061.0,24.0093,24.0093,23.9701,23.9701,20061.0
2015-07-29 10:35:00,30.54,30.57,30.52,30.54,55216.0,23.9701,23.9936,23.9544,23.9701,55216.0
2015-07-29 10:40:00,30.53,30.55,30.51,30.54,20403.0,23.9622,23.9779,23.9465,23.9701,20403.0
2015-07-29 10:45:00,30.53,30.53,30.51,30.51,7026.0,23.9622,23.9622,23.9465,23.9465,7026.0
2015-07-29 10:50:00,30.51,30.52,30.48,30.48,9632.0,23.9465,23.9544,23.923,23.923,9632.0
2015-07-29 10:55:00,30.48,30.48,30.43,30.43,26188.0,23.923,23.923,23.8837,23.8837,26188.0
2015-07-29 11:00:00,30.44,30.49,30.42,30.49,48771.0,23.8916,23.9308,23.8759,23.9308,48771.0
2015-07-29 11:05:00,30.48,30.49,30.45,30.47,28521.0,23.923,23.9308,23.8994,23.9151,28521.0
2015-07-29 11:10:00,30.48,30.5,30.47,30.48,10003.0,23.923,23.9387,23.9151,23.923,10003.0
2015-07-29 11:15:00,30.47,30.51,30.47,30.5,18867.0,23.9151,23.9465,23.9151,23.9387,18867.0
2015-07-29 11:20:00,30.51,30.53,30.5,30.5,8560.0,23.9465,23.9622,23.9387,23.9387,8560.0
2015-07-29 11:25:00,30.5,30.5,30.45,30.46,72730.0,23.9387,23.9387,23.8994,23.9073,72730.0
2015-07-29 11:30:00,30.46,30.5,30.46,30.47,76142.0,23.9073,23.9387,23.9073,23.9151,76142.0
2015-07-29 11:35:00,30.47,30.48,30.44,30.44,38619.0,23.9151,23.923,23.8916,23.8916,38619.0
2015-07-29 11:40:00,30.45,30.45,30.42,30.42,30316.0,23.8994,23.8994,23.8759,23.8759,30316.0
2015-07-29 11:45:00,30.42,30.42,30.38,30.39,78149.0,23.8759,23.8759,23.8445,23.8523,78149.0
2015-07-29 11:50:00,30.39,30.39,30.33,30.36,74023.0,23.8523,23.8523,23.8052,23.8288,74023.0
2015-07-29 11:55:00,30.36,30.36,30.29,30.36,133745.0,23.8288,23.8288,23.7738,23.8288,133745.0
2015-07-29 12:00:00,30.36,30.37,30.35,30.35,16449.0,23.8288,23.8366,23.8209,23.8209,16449.0
2015-07-29 12:05:00,30.35,30.37,30.34,30.35,24538.0,23.8209,23.8366,23.8131,23.8209,24538.0
2015-07-29 12:10:00,30.34,30.35,30.32,30.33,82529.0,23.8131,23.8209,23.7974,23.8052,82529.0
2015-07-29 12:15:00,30.32,30.35,30.3,30.35,85118.0,23.7974,23.8209,23.7817,23.8209,85118.0
2015-07-29 12:20:00,30.34,30.35,30.34,30.35,7571.0,23.8131,23.8209,23.8131,23.8209,7571.0
2015-07-29 12:25:00,30.35,30.39,30.34,30.39,22946.0,23.8209,23.8523,23.8131,23.8523,22946.0
2015-07-29 12:30:00,30.39,30.41,30.39,30.39,25921.0,23.8523,23.868,23.8523,23.8523,25921.0
2015-07-29 12:35:00,30.4,30.41,30.39,30.41,18065.0,23.8602,23.868,23.8523,23.868,18065.0
2015-07-29 12:40:00,30.41,30.41,30.4,30.4,5273.0,23.868,23.868,23.8602,23.8602,5273.0
2015-07-29 12:45:00,30.41,30.41,30.38,30.39,189362.0,23.868,23.868,23.8445,23.8523,189362.0
2015-07-29 12:50:00,30.39,30.39,30.35,30.35,63732.0,23.8523,23.8523,23.8209,23.8209,63732.0
2015-07-29 12:55:00,30.35,30.36,30.32,30.32,15354.0,23.8209,23.8288,23.7974,23.7974,15354.0
2015-07-29 13:00:00,30.32,30.33,30.29,30.29,24044.0,23.7974,23.8052,23.7738,23.7738,24044.0
2015-07-29 13:05:00,30.3,30.31,30.29,30.29,67306.0,23.7817,23.7895,23.7738,23.7738,67306.0
2015-07-29 13:10:00,30.29,30.3,30.26,30.29,58895.0,23.7738,23.7817,23.7503,23.7738,58895.0
2015-07-29 13:15:00,30.27,30.31,30.26,30.3,37700.0,23.7581,23.7895,23.7503,23.7817,37700.0
2015-07-29 13:20:00,30.29,30.3,30.29,30.29,16168.0,23.7738,23.7817,23.7738,23.7738,16168.0
2015-07-29 13:25:00,30.29,30.3,30.29,30.3,19647.0,23.7738,23.7817,23.7738,23.7817,19647.0
2015-07-29 13:30:00,30.29,30.31,30.28,30.28,118072.0,23.7738,23.7895,23.766,23.766,118072.0
2015-07-29 13:35:00,30.28,30.29,30.28,30.29,11672.0,23.766,23.7738,23.766,23.7738,11672.0
2015-07-29 13:40:00,30.28,30.31,30.28,30.3,64071.0,23.766,23.7895,23.766,23.7817,64071.0
2015-07-29 13:45:00,30.29,30.3,30.25,30.29,104367.0,23.7738,23.7817,23.7424,23.7738,104367.0
2015-07-29 13:50:00,30.28,30.32,30.27,30.31,32688.0,23.766,23.7974,23.7581,23.7895,32688.0
2015-07-29 13:55:00,30.32,30.35,30.31,30.33,28387.0,23.7974,23.8209,23.7895,23.8052,28387.0
2015-07-29 14:00:00,30.32,30.36,30.21,30.25,185916.0,23.7974,23.8288,23.7111,23.7424,185916.0
2015-07-29 14:05:00,30.26,30.31,30.22,30.23,60153.0,23.7503,23.7895,23.7189,23.7267,60153.0
2015-07-29 14:10:00,30.23,30.27,30.22,30.22,77658.0,23.7267,23.7581,23.7189,23.7189,77658.0
2015-07-29 14:15:00,30.22,30.25,30.22,30.23,54601.0,23.7189,23.7424,23.7189,23.7267,54601.0
2015-07-29 14:20:00,30.22,30.23,30.19,30.19,39074.0,23.7189,23.7267,23.6954,23.6954,39074.0
2015-07-29 14:25:00,30.19,30.21,30.17,30.19,62025.0,23.6954,23.7111,23.6797,23.6954,62025.0
2015-07-29 14:30:00,30.2,30.22,30.19,30.22,40357.0,23.7032,23.7189,23.6954,23.7189,40357.0
2015-07-29 14:35:00,30.23,30.26,30.22,30.25,34167.0,23.7267,23.7503,23.7189,23.7424,34167.0
2015-07-29 14:40:00,30.25,30.28,30.22,30.25,67102.0,23.7424,23.766,23.7189,23.7424,67102.0
2015-07-29 14:45:00,30.24,30.28,30.22,30.27,105304.0,23.7346,23.766,23.7189,23.7581,105304.0
2015-07-29 14:50:00,30.28,30.32,30.27,30.29,44803.0,23.766,23.7974,23.7581,23.7738,44803.0
2015-07-29 14:55:00,30.29,30.33,30.29,30.33,61564.0,23.7738,23.8052,23.7738,23.8052,61564.0
2015-07-29 15:00:00,30.33,30.33,30.32,30.32,36637.0,23.8052,23.8052,23.7974,23.7974,36637.0
2015-07-29 15:05:00,30.33,30.33,30.32,30.33,56167.0,23.8052,23.8052,23.7974,23.8052,56167.0
2015-07-29 15:10:00,30.33,30.4,30.32,30.4,63244.0,23.8052,23.8602,23.7974,23.8602,63244.0
2015-07-29 15:15:00,30.4,30.4,30.36,30.36,59794.0,23.8602,23.8602,23.8288,23.8288,59794.0
2015-07-29 15:20:00,30.36,30.39,30.36,30.39,35636.0,23.8288,23.8523,23.8288,23.8523,35636.0
2015-07-29 15:25:00,30.39,30.43,30.37,30.38,92146.0,23.8523,23.8837,23.8366,23.8445,92146.0
2015-07-29 15:30:00,30.38,30.38,30.31,30.31,43899.0,23.8445,23.8445,23.7895,23.7895,43899.0
2015-07-29 15:35:00,30.31,30.34,30.31,30.33,91977.0,23.7895,23.8131,23.7895,23.8052,91977.0
2015-07-29 15:40:00,30.33,30.37,30.33,30.36,72696.0,23.8052,23.8366,23.8052,23.8288,72696.0
2015-07-29 15:45:00,30.36,30.38,30.35,30.38,70109.0,23.8288,23.8445,23.8209,23.8445,70109.0
2015-07-29 15:50:00,30.37,30.38,30.37,30.37,96455.0,23.8366,23.8445,23.8366,23.8366,96455.0
2015-07-29 15:55:00,30.38,30.39,30.37,30.39,278465.0,23.8445,23.8523,23.8366,23.8523,278465.0
2015-07-30 09:30:00,30.34,30.4,30.3,30.35,53706.0,23.8131,23.8602,23.7817,23.8209,53706.0
2015-07-30 09:35:00,30.36,30.44,30.35,30.37,53176.0,23.8288,23.8916,23.8209,23.8366,53176.0
2015-07-30 09:40:00,30.37,30.37,30.3,30.33,43992.0,23.8366,23.8366,23.7817,23.8052,43992.0
2015-07-30 09:45:00,30.33,30.36,30.3,30.34,45527.0,23.8052,23.8288,23.7817,23.8131,45527.0
2015-07-30 09:50:00,30.34,30.36,30.22,30.22,165248.0,23.8131,23.8288,23.7189,23.7189,165248.0
2015-07-30 09:55:00,30.22,30.27,30.22,30.25,48617.0,23.7189,23.7581,23.7189,23.7424,48617.0
2015-07-30 10:00:00,30.25,30.27,30.24,30.26,112015.0,23.7424,23.7581,23.7346,23.7503,112015.0
2015-07-30 10:05:00,30.26,30.26,30.21,30.22,37551.0,23.7503,23.7503,23.7111,23.7189,37551.0
2015-07-30 10:10:00,30.22,30.24,30.22,30.24,32117.0,23.7189,23.7346,23.7189,23.7346,32117.0
2015-07-30 10:15:00,30.24,30.25,30.22,30.23,27295.0,23.7346,23.7424,23.7189,23.7267,27295.0
2015-07-30 10:20:00,30.23,30.3,30.22,30.3,37680.0,23.7267,23.7817,23.7189,23.7817,37680.0
2015-07-30 10:25:00,30.29,30.31,30.24,30.24,56649.0,23.7738,23.7895,23.7346,23.7346,56649.0
2015-07-30 10:30:00,30.25,30.26,30.24,30.24,64167.0,23.7424,23.7503,23.7346,23.7346,64167.0
2015-07-30 10:35:00,30.24,30.31,30.24,30.31,75582.0,23.7346,23.7895,23.7346,23.7895,75582.0
2015-07-30 10:40:00,30.3,30.38,30.29,30.37,78614.0,23.7817,23.8445,23.7738,23.8366,78614.0
2015-07-30 10:45:00,30.37,30.4,30.34,30.35,33569.0,23.8366,23.8602,23.8131,23.8209,33569.0
2015-07-30 10:50:00,30.35,30.4,30.33,30.4,62066.0,23.8209,23.8602,23.8052,23.8602,62066.0
2015-07-30 10:55:00,30.4,30.4,30.34,30.35,40054.0,23.8602,23.8602,23.8131,23.8209,40054.0
2015-07-30 11:00:00,30.36,30.38,30.35,30.38,27835.0,23.8288,23.8445,23.8209,23.8445,27835.0
2015-07-30 11:05:00,30.37,30.4,30.37,30.38,18330.0,23.8366,23.8602,23.8366,23.8445,18330.0
2015-07-30 11:10:00,30.38,30.41,30.38,30.39,14518.0,23.8445,23.868,23.8445,23.8523,14518.0
2015-07-30 11:15:00,30.39,30.4,30.38,30.39,32542.0,23.8523,23.8602,23.8445,23.8523,32542.0
2015-07-30 11:20:00,30.4,30.48,30.39,30.48,62379.0,23.8602,23.923,23.8523,23.923,62379.0
2015-07-30 11:25:00,30.48,30.51,30.44,30.46,64003.0,23.923,23.9465,23.8916,23.9073,64003.0
2015-07-30 11:30:00,30.46,30.49,30.45,30.49,18519.0,23.9073,23.9308,23.8994,23.9308,18519.0
2015-07-30 11:35:00,30.49,30.49,30.45,30.47,24843.0,23.9308,23.9308,23.8994,23.9151,24843.0
2015-07-30 11:40:00,30.47,30.49,30.47,30.49,27045.0,23.9151,23.9308,23.9151,23.9308,27045.0
2015-07-30 11:45:00,30.5,30.52,30.48,30.49,31785.0,23.9387,23.9544,23.923,23.9308,31785.0
2015-07-30 11:50:00,30.49,30.49,30.46,30.46,44370.0,23.9308,23.9308,23.9073,23.9073,44370.0
2015-07-30 11:55:00,30.46,30.47,30.44,30.46,15400.0,23.9073,23.9151,23.8916,23.9073,15400.0
2015-07-30 12:00:00,30.45,30.47,30.45,30.45,8620.0,23.8994,23.9151,23.8994,23.8994,8620.0
2015-07-30 12:05:00,30.45,30.46,30.44,30.45,10799.0,23.8994,23.9073,23.8916,23.8994,10799.0
2015-07-30 12:10:00,30.45,30.46,30.43,30.44,19503.0,23.8994,23.9073,23.8837,23.8916,19503.0
2015-07-30 12:15:00,30.45,30.46,30.43,30.44,16572.0,23.8994,23.9073,23.8837,23.8916,16572.0
2015-07-30 12:20:00,30.45,30.45,30.43,30.43,10922.0,23.8994,23.8994,23.8837,23.8837,10922.0
2015-07-30 12:25:00,30.44,30.46,30.43,30.44,19456.0,23.8916,23.9073,23.8837,23.8916,19456.0
2015-07-30 12:30:00,30.43,30.45,30.43,30.44,9097.0,23.8837,23.8994,23.8837,23.8916,9097.0
2015-07-30 12:35:00,30.43,30.44,30.41,30.42,29781.0,23.8837,23.8916,23.868,23.8759,29781.0
2015-07-30 12:40:00,30.42,30.45,30.41,30.44,16518.0,23.8759,23.8994,23.868,23.8916,16518.0
2015-07-30 12:45:00,30.44,30.45,30.43,30.45,16591.0,23.8916,23.8994,23.8837,23.8994,16591.0
2015-07-30 12:50:00,30.45,30.45,30.44,30.44,13829.0,23.8994,23.8994,23.8916,23.8916,13829.0
2015-07-30 12:55:00,30.45,30.45,30.43,30.45,21393.0,23.8994,23.8994,23.8837,23.8994,21393.0
2015-07-30 13:00:00,30.45,30.46,30.43,30.44,19827.0,23.8994,23.9073,23.8837,23.8916,19827.0
2015-07-30 13:05:00,30.45,30.45,30.41,30.43,39616.0,23.8994,23.8994,23.868,23.8837,39616.0
2015-07-30 13:10:00,30.42,30.44,30.42,30.43,16579.0,23.8759,23.8916,23.8759,23.8837,16579.0
2015-07-30 13:15:00,30.44,30.44,30.42,30.43,15559.0,23.8916,23.8916,23.8759,23.8837,15559.0
2015-07-30 13:20:00,30.44,30.44,30.41,30.42,14541.0,23.8916,23.8916,23.868,23.8759,14541.0
2015-07-30 13:25:00,30.42,30.43,30.4,30.41,15297.0,23.8759,23.8837,23.8602,23.868,15297.0
2015-07-30 13:30:00,30.42,30.44,30.41,30.41,20199.0,23.8759,23.8916,23.868,23.868,20199.0
2015-07-30 13:35:00,30.42,30.44,30.42,30.43,12168.0,23.8759,23.8916,23.8759,23.8837,12168.0
2015-07-30 13:40:00,30.42,30.44,30.41,30.43,13091.0,23.8759,23.8916,23.868,23.8837,13091.0
2015-07-30 13:45:00,30.43,30.44,30.42,30.43,23252.0,23.8837,23.8916,23.8759,23.8837,23252.0
2015-07-30 13:50:00,30.43,30.44,30.42,30.42,13642.0,23.8837,23.8916,23.8759,23.8759,13642.0
2015-07-30 13:55:00,30.43,30.43,30.41,30.42,13545.0,23.8837,23.8837,23.868,23.8759,13545.0
2015-07-30 14:00:00,30.42,30.44,30.42,30.43,6900.0,23.8759,23.8916,23.8759,23.8837,6900.0
2015-07-30 14:05:00,30.43,30.44,30.41,30.44,29021.0,23.8837,23.8916,23.868,23.8916,29021.0
2015-07-30 14:10:00,30.44,30.46,30.44,30.46,20280.0,23.8916,23.9073,23.8916,23.9073,20280.0
2015-07-30 14:15:00,30.46,30.47,30.44,30.44,17322.0,23.9073,23.9151,23.8916,23.8916,17322.0
2015-07-30 14:20:00,30.44,30.46,30.43,30.45,29303.0,23.8916,23.9073,23.8837,23.8994,29303.0
2015-07-30 14:25:00,30.44,30.44,30.42,30.44,12907.0,23.8916,23.8916,23.8759,23.8916,12907.0
2015-07-30 14:30:00,30.43,30.44,30.42,30.42,21304.0,23.8837,23.8916,23.8759,23.8759,21304.0
2015-07-30 14:35:00,30.42,30.43,30.41,30.43,20590.0,23.8759,23.8837,23.868,23.8837,20590.0
2015-07-30 14:40:00,30.43,30.44,30.41,30.44,24821.0,23.8837,23.8916,23.868,23.8916,24821.0
2015-07-30 14:45:00,30.44,30.45,30.43,30.44,17335.0,23.8916,23.8994,23.8837,23.8916,17335.0
2015-07-30 14:50:00,30.44,30.44,30.41,30.44,24057.0,23.8916,23.8916,23.868,23.8916,24057.0
2015-07-30 14:55:00,30.44,30.46,30.44,30.44,16627.0,23.8916,23.9073,23.8916,23.8916,16627.0
2015-07-30 15:00:00,30.44,30.45,30.43,30.44,38524.0,23.8916,23.8994,23.8837,23.8916,38524.0
2015-07-30 15:05:00,30.44,30.46,30.43,30.46,23502.0,23.8916,23.9073,23.8837,23.9073,23502.0
2015-07-30 15:10:00,30.45,30.46,30.44,30.45,22081.0,23.8994,23.9073,23.8916,23.8994,22081.0
2015-07-30 15:15:00,30.45,30.45,30.44,30.45,40629.0,23.8994,23.8994,23.8916,23.8994,40629.0
2015-07-30 15:20:00,30.45,30.47,30.44,30.47,20281.0,23.8994,23.9151,23.8916,23.9151,20281.0
2015-07-30 15:25:00,30.47,30.5,30.47,30.47,52339.0,23.9151,23.9387,23.9151,23.9151,52339.0
2015-07-30 15:30:00,30.47,30.48,30.46,30.46,24653.0,23.9151,23.923,23.9073,23.9073,24653.0
2015-07-30 15:35:00,30.46,30.47,30.44,30.47,80431.0,23.9073,23.9151,23.8916,23.9151,80431.0
2015-07-30 15:40:00,30.47,30.49,30.47,30.48,28565.0,23.9151,23.9308,23.9151,23.923,28565.0
2015-07-30 15:45:00,30.49,30.5,30.47,30.48,102260.0,23.9308,23.9387,23.9151,23.923,102260.0
2015-07-30 15:50:00,30.48,30.48,30.47,30.48,64370.0,23.923,23.923,23.9151,23.923,64370.0
2015-07-30 15:55:00,30.48,30.49,30.46,30.48,266469.0,23.923,23.9308,23.9073,23.923,266469.0
2015-07-31 09:30:00,30.68,30.69,30.55,30.6,39953.0,24.0799,24.0878,23.9779,24.0172,39953.0
2015-07-31 09:35:00,30.62,30.7,30.58,30.64,11219.0,24.0329,24.0956,24.0015,24.0485,11219.0
2015-07-31 09:40:00,30.62,30.63,30.59,30.61,13004.0,24.0329,24.0407,24.0093,24.025,13004.0
2015-07-31 09:45:00,30.6,30.62,30.58,30.59,21650.0,24.0172,24.0329,24.0015,24.0093,21650.0
2015-07-31 09:50:00,30.59,30.63,30.59,30.62,19492.0,24.0093,24.0407,24.0093,24.0329,19492.0
2015-07-31 09:55:00,30.62,30.65,30.6,30.61,21461.0,24.0329,24.0564,24.0172,24.025,21461.0
2015-07-31 10:00:00,30.64,30.65,30.62,30.64,17816.0,24.0485,24.0564,24.0329,24.0485,17816.0
2015-07-31 10:05:00,30.65,30.66,30.63,30.66,18462.0,24.0564,24.0642,24.0407,24.0642,18462.0
2015-07-31 10:10:00,30.66,30.67,30.65,30.66,15747.0,24.0642,24.0721,24.0564,24.0642,15747.0
2015-07-31 10:15:00,30.65,30.67,30.63,30.64,14558.0,24.0564,24.0721,24.0407,24.0485,14558.0
2015-07-31 10:20:00,30.64,30.67,30.63,30.65,35565.0,24.0485,24.0721,24.0407,24.0564,35565.0
2015-07-31 10:25:00,30.65,30.65,30.6,30.61,21741.0,24.0564,24.0564,24.0172,24.025,21741.0
2015-07-31 10:30:00,30.61,30.63,30.59,30.62,22405.0,24.025,24.0407,24.0093,24.0329,22405.0
2015-07-31 10:35:00,30.62,30.63,30.6,30.6,18893.0,24.0329,24.0407,24.0172,24.0172,18893.0
2015-07-31 10:40:00,30.6,30.63,30.6,30.63,7552.0,24.0172,24.0407,24.0172,24.0407,7552.0
2015-07-31 10:45:00,30.62,30.64,30.61,30.63,8154.0,24.0329,24.0485,24.025,24.0407,8154.0
2015-07-31 10:50:00,30.63,30.65,30.62,30.63,28958.0,24.0407,24.0564,24.0329,24.0407,28958.0
2015-07-31 10:55:00,30.63,30.63,30.59,30.59,25333.0,24.0407,24.0407,24.0093,24.0093,25333.0
2015-07-31 11:00:00,30.6,30.62,30.59,30.59,16244.0,24.0172,24.0329,24.0093,24.0093,16244.0
2015-07-31 11:05:00,30.6,30.6,30.55,30.58,25938.0,24.0172,24.0172,23.9779,24.0015,25938.0
2015-07-31 11:10:00,30.58,30.6,30.57,30.58,26782.0,24.0015,24.0172,23.9936,24.0015,26782.0
2015-07-31 11:15:00,30.57,30.6,30.57,30.59,7860.0,23.9936,24.0172,23.9936,24.0093,7860.0
2015-07-31 11:20:00,30.59,30.6,30.57,30.58,10735.0,24.0093,24.0172,23.9936,24.0015,10735.0
2015-07-31 11:25:00,30.58,30.6,30.56,30.6,11793.0,24.0015,24.0172,23.9858,24.0172,11793.0
2015-07-31 11:30:00,30.59,30.6,30.57,30.59,8259.0,24.0093,24.0172,23.9936,24.0093,8259.0
2015-07-31 11:35:00,30.59,30.6,30.59,30.6,3800.0,24.0093,24.0172,24.0093,24.0172,3800.0
2015-07-31 11:40:00,30.6,30.6,30.59,30.59,3729.0,24.0172,24.0172,24.0093,24.0093,3729.0
2015-07-31 11:45:00,30.59,30.6,30.58,30.58,7275.0,24.0093,24.0172,24.0015,24.0015,7275.0
2015-07-31 11:50:00,30.59,30.59,30.56,30.56,9518.0,24.0093,24.0093,23.9858,23.9858,9518.0
2015-07-31 11:55:00,30.56,30.58,30.55,30.57,12232.0,23.9858,24.0015,23.9779,23.9936,12232.0
2015-07-31 12:00:00,30.57,30.62,30.57,30.62,16892.0,23.9936,24.0329,23.9936,24.0329,16892.0
2015-07-31 12:05:00,30.62,30.62,30.61,30.62,7204.0,24.0329,24.0329,24.025,24.0329,7204.0
2015-07-31 12:10:00,30.62,30.64,30.61,30.64,14297.0,24.0329,24.0485,24.025,24.0485,14297.0
2015-07-31 12:15:00,30.64,30.65,30.62,30.63,32015.0,24.0485,24.0564,24.0329,24.0407,32015.0
2015-07-31 12:20:00,30.63,30.64,30.62,30.64,6956.0,24.0407,24.0485,24.0329,24.0485,6956.0
2015-07-31 12:25:00,30.64,30.65,30.63,30.65,14473.0,24.0485,24.0564,24.0407,24.0564,14473.0
2015-07-31 12:30:00,30.64,30.65,30.63,30.64,4897.0,24.0485,24.0564,24.0407,24.0485,4897.0
2015-07-31 12:35:00,30.63,30.64,30.6,30.62,16725.0,24.0407,24.0485,24.0172,24.0329,16725.0
2015-07-31 12:40:00,30.63,30.64,30.62,30.64,5537.0,24.0407,24.0485,24.0329,24.0485,5537.0
2015-07-31 12:45:00,30.63,30.64,30.63,30.63,4576.0,24.0407,24.0485,24.0407,24.0407,4576.0
2015-07-31 12:50:00,30.63,30.64,30.63,30.64,9165.0,24.0407,24.0485,24.0407,24.0485,9165.0
2015-07-31 12:55:00,30.64,30.64,30.61,30.62,12605.0,24.0485,24.0485,24.025,24.0329,12605.0
2015-07-31 13:00:00,30.61,30.64,30.6,30.61,64751.0,24.025,24.0485,24.0172,24.025,64751.0
2015-07-31 13:05:00,30.61,30.63,30.6,30.61,13883.0,24.025,24.0407,24.0172,24.025,13883.0
2015-07-31 13:10:00,30.61,30.63,30.61,30.61,10371.0,24.025,24.0407,24.025,24.025,10371.0
2015-07-31 13:15:00,30.61,30.62,30.61,30.62,6856.0,24.025,24.0329,24.025,24.0329,6856.0
2015-07-31 13:20:00,30.61,30.63,30.61,30.63,6818.0,24.025,24.0407,24.025,24.0407,6818.0
2015-07-31 13:25:00,30.63,30.63,30.61,30.62,7916.0,24.0407,24.0407,24.025,24.0329,7916.0
2015-07-31 13:30:00,30.62,30.63,30.61,30.63,19445.0,24.0329,24.0407,24.025,24.0407,19445.0
2015-07-31 13:35:00,30.63,30.63,30.6,30.6,7911.0,24.0407,24.0407,24.0172,24.0172,7911.0
2015-07-31 13:40:00,30.6,30.61,30.59,30.6,9894.0,24.0172,24.025,24.0093,24.0172,9894.0
2015-07-31 13:45:00,30.61,30.61,30.6,30.61,5647.0,24.025,24.025,24.0172,24.025,5647.0
2015-07-31 13:50:00,30.6,30.61,30.6,30.61,5240.0,24.0172,24.025,24.0172,24.025,5240.0
2015-07-31 13:55:00,30.6,30.6,30.58,30.6,9434.0,24.0172,24.0172,24.0015,24.0172,9434.0
2015-07-31 14:00:00,30.59,30.62,30.59,30.62,22677.0,24.0093,24.0329,24.0093,24.0329,22677.0
2015-07-31 14:05:00,30.61,30.64,30.6,30.61,25449.0,24.025,24.0485,24.0172,24.025,25449.0
2015-07-31 14:10:00,30.61,30.62,30.6,30.62,22126.0,24.025,24.0329,24.0172,24.0329,22126.0
2015-07-31 14:15:00,30.62,30.62,30.58,30.59,13894.0,24.0329,24.0329,24.0015,24.0093,13894.0
2015-07-31 14:20:00,30.6,30.6,30.57,30.59,32636.0,24.0172,24.0172,23.9936,24.0093,32636.0
2015-07-31 14:25:00,30.59,30.61,30.58,30.6,21515.0,24.0093,24.025,24.0015,24.0172,21515.0
2015-07-31 14:30:00,30.61,30.62,30.6,30.62,8566.0,24.025,24.0329,24.0172,24.0329,8566.0
2015-07-31 14:35:00,30.62,30.62,30.58,30.59,40863.0,24.0329,24.0329,24.0015,24.0093,40863.0
2015-07-31 14:40:00,30.59,30.59,30.57,30.57,14183.0,24.0093,24.0093,23.9936,23.9936,14183.0
2015-07-31 14:45:00,30.58,30.59,30.55,30.58,29420.0,24.0015,24.0093,23.9779,24.0015,29420.0
2015-07-31 14:50:00,30.58,30.59,30.57,30.59,5686.0,24.0015,24.0093,23.9936,24.0093,5686.0
2015-07-31 14:55:00,30.59,30.59,30.57,30.57,11926.0,24.0093,24.0093,23.9936,23.9936,11926.0
2015-07-31 15:00:00,30.58,30.59,30.57,30.58,18160.0,24.0015,24.0093,23.9936,24.0015,18160.0
2015-07-31 15:05:00,30.57,30.58,30.54,30.55,48195.0,23.9936,24.0015,23.9701,23.9779,48195.0
2015-07-31 15:10:00,30.55,30.56,30.51,30.52,13835.0,23.9779,23.9858,23.9465,23.9544,13835.0
2015-07-31 15:15:00,30.52,30.55,30.51,30.55,33221.0,23.9544,23.9779,23.9465,23.9779,33221.0
2015-07-31 15:20:00,30.54,30.54,30.53,30.53,9881.0,23.9701,23.9701,23.9622,23.9622,9881.0
2015-07-31 15:25:00,30.54,30.54,30.5,30.52,41749.0,23.9701,23.9701,23.9387,23.9544,41749.0
2015-07-31 15:30:00,30.52,30.54,30.51,30.52,32677.0,23.9544,23.9701,23.9465,23.9544,32677.0
2015-07-31 15:35:00,30.52,30.53,30.49,30.51,34209.0,23.9544,23.9622,23.9308,23.9465,34209.0
2015-07-31 15:40:00,30.51,30.52,30.49,30.5,39219.0,23.9465,23.9544,23.9308,23.9387,39219.0
2015-07-31 15:45:00,30.5,30.51,30.49,30.49,37271.0,23.9387,23.9465,23.9308,23.9308,37271.0
2015-07-31 15:50:00,30.49,30.5,30.47,30.49,105086.0,23.9308,23.9387,23.9151,23.9308,105086.0
2015-07-31 15:55:00,30.48,30.51,30.47,30.48,270862.0,23.923,23.9465,23.9151,23.923,270862.0
2015-08-03 09:30:00,30.49,30.53,30.44,30.46,38591.0,23.9308,23.9622,23.8916,23.9073,38591.0
2015-08-03 09:35:00,30.46,30.55,30.45,30.52,18919.0,23.9073,23.9779,23.8994,23.9544,18919.0
2015-08-03 09:40:00,30.52,30.52,30.41,30.42,31886.0,23.9544,23.9544,23.868,23.8759,31886.0
2015-08-03 09:45:00,30.43,30.47,30.42,30.44,46606.0,23.8837,23.9151,23.8759,23.8916,46606.0
2015-08-03 09:50:00,30.43,30.46,30.43,30.44,13188.0,23.8837,23.9073,23.8837,23.8916,13188.0
2015-08-03 09:55:00,30.44,30.46,30.43,30.45,16111.0,23.8916,23.9073,23.8837,23.8994,16111.0
2015-08-03 10:00:00,30.45,30.46,30.43,30.45,26545.0,23.8994,23.9073,23.8837,23.8994,26545.0
2015-08-03 10:05:00,30.46,30.54,30.46,30.51,84641.0,23.9073,23.9701,23.9073,23.9465,84641.0
2015-08-03 10:10:00,30.51,30.55,30.51,30.52,7979.0,23.9465,23.9779,23.9465,23.9544,7979.0
2015-08-03 10:15:00,30.52,30.52,30.46,30.46,8897.0,23.9544,23.9544,23.9073,23.9073,8897.0
2015-08-03 10:20:00,30.47,30.48,30.43,30.45,20413.0,23.9151,23.923,23.8837,23.8994,20413.0
2015-08-03 10:25:00,30.44,30.46,30.42,30.46,8273.0,23.8916,23.9073,23.8759,23.9073,8273.0
2015-08-03 10:30:00,30.45,30.46,30.43,30.44,19263.0,23.8994,23.9073,23.8837,23.8916,19263.0
2015-08-03 10:35:00,30.44,30.44,30.42,30.44,5611.0,23.8916,23.8916,23.8759,23.8916,5611.0
2015-08-03 10:40:00,30.44,30.45,30.43,30.44,4564.0,23.8916,23.8994,23.8837,23.8916,4564.0
2015-08-03 10:45:00,30.43,30.45,30.42,30.44,14384.0,23.8837,23.8994,23.8759,23.8916,14384.0
2015-08-03 10:50:00,30.44,30.44,30.41,30.42,8346.0,23.8916,23.8916,23.868,23.8759,8346.0
2015-08-03 10:55:00,30.42,30.43,30.4,30.42,6558.0,23.8759,23.8837,23.8602,23.8759,6558.0
2015-08-03 11:00:00,30.43,30.45,30.43,30.44,5109.0,23.8837,23.8994,23.8837,23.8916,5109.0
2015-08-03 11:05:00,30.44,30.45,30.42,30.44,19255.0,23.8916,23.8994,23.8759,23.8916,19255.0
2015-08-03 11:10:00,30.45,30.48,30.44,30.46,6867.0,23.8994,23.923,23.8916,23.9073,6867.0
2015-08-03 11:15:00,30.46,30.47,30.45,30.46,12527.0,23.9073,23.9151,23.8994,23.9073,12527.0
2015-08-03 11:20:00,30.46,30.5,30.45,30.5,13257.0,23.9073,23.9387,23.8994,23.9387,13257.0
2015-08-03 11:25:00,30.5,30.53,30.49,30.53,8721.0,23.9387,23.9622,23.9308,23.9622,8721.0
2015-08-03 11:30:00,30.53,30.56,30.52,30.56,12672.0,23.9622,23.9858,23.9544,23.9858,12672.0
2015-08-03 11:35:00,30.55,30.56,30.54,30.55,11819.0,23.9779,23.9858,23.9701,23.9779,11819.0
2015-08-03 11:40:00,30.55,30.58,30.55,30.58,117441.0,23.9779,24.0015,23.9779,24.0015,117441.0
2015-08-03 11:45:00,30.58,30.59,30.56,30.56,12318.0,24.0015,24.0093,23.9858,23.9858,12318.0
2015-08-03 11:50:00,30.57,30.58,30.55,30.56,18332.0,23.9936,24.0015,23.9779,23.9858,18332.0
2015-08-03 11:55:00,30.55,30.58,30.54,30.57,8725.0,23.9779,24.0015,23.9701,23.9936,8725.0
2015-08-03 12:00:00,30.57,30.57,30.54,30.54,12180.0,23.9936,23.9936,23.9701,23.9701,12180.0
2015-08-03 12:05:00,30.55,30.56,30.55,30.55,7003.0,23.9779,23.9858,23.9779,23.9779,7003.0
2015-08-03 12:10:00,30.55,30.58,30.55,30.58,5123.0,23.9779,24.0015,23.9779,24.0015,5123.0
2015-08-03 12:15:00,30.57,30.57,30.55,30.55,9927.0,23.9936,23.9936,23.9779,23.9779,9927.0
2015-08-03 12:20:00,30.55,30.56,30.54,30.56,6991.0,23.9779,23.9858,23.9701,23.9858,6991.0
2015-08-03 12:25:00,30.56,30.56,30.54,30.55,3700.0,23.9858,23.9858,23.9701,23.9779,3700.0
2015-08-03 12:30:00,30.55,30.56,30.51,30.51,15859.0,23.9779,23.9858,23.9465,23.9465,15859.0
2015-08-03 12:35:00,30.51,30.53,30.5,30.53,8784.0,23.9465,23.9622,23.9387,23.9622,8784.0
2015-08-03 12:40:00,30.53,30.53,30.52,30.53,6614.0,23.9622,23.9622,23.9544,23.9622,6614.0
2015-08-03 12:45:00,30.53,30.54,30.48,30.48,26441.0,23.9622,23.9701,23.923,23.923,26441.0
2015-08-03 12:50:00,30.48,30.48,30.45,30.46,33399.0,23.923,23.923,23.8994,23.9073,33399.0
2015-08-03 12:55:00,30.47,30.48,30.45,30.45,16590.0,23.9151,23.923,23.8994,23.8994,16590.0
2015-08-03 13:00:00,30.45,30.46,30.44,30.46,8050.0,23.8994,23.9073,23.8916,23.9073,8050.0
2015-08-03 13:05:00,30.46,30.48,30.45,30.46,11836.0,23.9073,23.923,23.8994,23.9073,11836.0
2015-08-03 13:10:00,30.46,30.48,30.45,30.48,9142.0,23.9073,23.923,23.8994,23.923,9142.0
2015-08-03 13:15:00,30.48,30.49,30.47,30.47,10677.0,23.923,23.9308,23.9151,23.9151,10677.0
2015-08-03 13:20:00,30.48,30.49,30.46,30.48,33579.0,23.923,23.9308,23.9073,23.923,33579.0
2015-08-03 13:25:00,30.47,30.5,30.47,30.49,14190.0,23.9151,23.9387,23.9151,23.9308,14190.0
2015-08-03 13:30:00,30.49,30.5,30.49,30.5,8863.0,23.9308,23.9387,23.9308,23.9387,8863.0
2015-08-03 13:35:00,30.5,30.51,30.49,30.5,10358.0,23.9387,23.9465,23.9308,23.9387,10358.0
2015-08-03 13:40:00,30.5,30.53,30.5,30.53,6997.0,23.9387,23.9622,23.9387,23.9622,6997.0
2015-08-03 13:45:00,30.52,30.54,30.51,30.54,8363.0,23.9544,23.9701,23.9465,23.9701,8363.0
2015-08-03 13:50:00,30.54,30.56,30.53,30.54,10062.0,23.9701,23.9858,23.9622,23.9701,10062.0
2015-08-03 13:55:00,30.53,30.55,30.52,30.53,9667.0,23.9622,23.9779,23.9544,23.9622,9667.0
2015-08-03 14:00:00,30.53,30.53,30.51,30.52,10841.0,23.9622,23.9622,23.9465,23.9544,10841.0
2015-08-03 14:05:00,30.52,30.54,30.5,30.52,18650.0,23.9544,23.9701,23.9387,23.9544,18650.0
2015-08-03 14:10:00,30.52,30.52,30.5,30.52,9955.0,23.9544,23.9544,23.9387,23.9544,9955.0
2015-08-03 14:15:00,30.52,30.52,30.5,30.5,9362.0,23.9544,23.9544,23.9387,23.9387,9362.0
2015-08-03 14:20:00,30.5,30.51,30.49,30.51,10575.0,23.9387,23.9465,23.9308,23.9465,10575.0
2015-08-03 14:25:00,30.5,30.51,30.47,30.5,45211.0,23.9387,23.9465,23.9151,23.9387,45211.0
2015-08-03 14:30:00,30.5,30.51,30.5,30.5,4885.0,23.9387,23.9465,23.9387,23.9387,4885.0
2015-08-03 14:35:00,30.51,30.53,30.5,30.53,8213.0,23.9465,23.9622,23.9387,23.9622,8213.0
2015-08-03 14:40:00,30.53,30.53,30.51,30.53,11347.0,23.9622,23.9622,23.9465,23.9622,11347.0
2015-08-03 14:45:00,30.53,30.53,30.49,30.5,12606.0,23.9622,23.9622,23.9308,23.9387,12606.0
2015-08-03 14:50:00,30.5,30.51,30.49,30.51,6300.0,23.9387,23.9465,23.9308,23.9465,6300.0
2015-08-03 14:55:00,30.5,30.51,30.48,30.5,37418.0,23.9387,23.9465,23.923,23.9387,37418.0
2015-08-03 15:00:00,30.5,30.53,30.5,30.53,23770.0,23.9387,23.9622,23.9387,23.9622,23770.0
2015-08-03 15:05:00,30.52,30.54,30.51,30.53,14283.0,23.9544,23.9701,23.9465,23.9622,14283.0
2015-08-03 15:10:00,30.53,30.53,30.5,30.51,24872.0,23.9622,23.9622,23.9387,23.9465,24872.0
2015-08-03 15:15:00,30.51,30.53,30.5,30.53,13813.0,23.9465,23.9622,23.9387,23.9622,13813.0
2015-08-03 15:20:00,30.53,30.54,30.52,30.53,13022.0,23.9622,23.9701,23.9544,23.9622,13022.0
2015-08-03 15:25:00,30.54,30.54,30.52,30.54,18602.0,23.9701,23.9701,23.9544,23.9701,18602.0
2015-08-03 15:30:00,30.54,30.54,30.5,30.53,32356.0,23.9701,23.9701,23.9387,23.9622,32356.0
2015-08-03 15:35:00,30.53,30.59,30.52,30.58,53425.0,23.9622,24.0093,23.9544,24.0015,53425.0
2015-08-03 15:40:00,30.58,30.6,30.56,30.59,29529.0,24.0015,24.0172,23.9858,24.0093,29529.0
2015-08-03 15:45:00,30.59,30.59,30.57,30.58,26055.0,24.0093,24.0093,23.9936,24.0015,26055.0
2015-08-03 15:50:00,30.58,30.59,30.56,30.57,30229.0,24.0015,24.0093,23.9858,23.9936,30229.0
2015-08-03 15:55:00,30.57,30.62,30.57,30.62,99564.0,23.9936,24.0329,23.9936,24.0329,99564.0
2015-08-04 09:30:00,30.34,30.5,30.34,30.44,76284.0,23.8131,23.9387,23.8131,23.8916,76284.0
2015-08-04 09:35:00,30.44,30.49,30.35,30.4,79524.0,23.8916,23.9308,23.8209,23.8602,79524.0
2015-08-04 09:40:00,30.38,30.55,30.38,30.54,65843.0,23.8445,23.9779,23.8445,23.9701,65843.0
2015-08-04 09:45:00,30.54,30.65,30.52,30.63,88028.0,23.9701,24.0564,23.9544,24.0407,88028.0
2015-08-04 09:50:00,30.63,30.67,30.62,30.65,76302.0,24.0407,24.0721,24.0329,24.0564,76302.0
2015-08-04 09:55:00,30.64,30.68,30.64,30.67,12098.0,24.0485,24.0799,24.0485,24.0721,12098.0
2015-08-04 10:00:00,30.67,30.69,30.62,30.66,99124.0,24.0721,24.0878,24.0329,24.0642,99124.0
2015-08-04 10:05:00,30.66,30.68,30.64,30.66,85636.0,24.0642,24.0799,24.0485,24.0642,85636.0
2015-08-04 10:10:00,30.65,30.67,30.6,30.65,33778.0,24.0564,24.0721,24.0172,24.0564,33778.0
2015-08-04 10:15:00,30.65,30.65,30.56,30.58,47916.0,24.0564,24.0564,23.9858,24.0015,47916.0
2015-08-04 10:20:00,30.57,30.59,30.56,30.58,35311.0,23.9936,24.0093,23.9858,24.0015,35311.0
2015-08-04 10:25:00,30.59,30.64,30.58,30.62,34121.0,24.0093,24.0485,24.0015,24.0329,34121.0
2015-08-04 10:30:00,30.63,30.69,30.63,30.69,47742.0,24.0407,24.0878,24.0407,24.0878,47742.0
2015-08-04 10:35:00,30.69,30.69,30.64,30.65,56973.0,24.0878,24.0878,24.0485,24.0564,56973.0
2015-08-04 10:40:00,30.65,30.65,30.63,30.64,18412.0,24.0564,24.0564,24.0407,24.0485,18412.0
2015-08-04 10:45:00,30.64,30.66,30.57,30.58,35936.0,24.0485,24.0642,23.9936,24.0015,35936.0
2015-08-04 10:50:00,30.58,30.58,30.55,30.55,21790.0,24.0015,24.0015,23.9779,23.9779,21790.0
2015-08-04 10:55:00,30.55,30.6,30.55,30.57,95187.0,23.9779,24.0172,23.9779,23.9936,95187.0
2015-08-04 11:00:00,30.57,30.57,30.54,30.54,19796.0,23.9936,23.9936,23.9701,23.9701,19796.0
2015-08-04 11:05:00,30.55,30.56,30.52,30.55,64079.0,23.9779,23.9858,23.9544,23.9779,64079.0
2015-08-04 11:10:00,30.55,30.6,30.55,30.6,33585.0,23.9779,24.0172,23.9779,24.0172,33585.0
2015-08-04 11:15:00,30.6,30.61,30.58,30.59,51141.0,24.0172,24.025,24.0015,24.0093,51141.0
2015-08-04 11:20:00,30.59,30.59,30.54,30.54,7659.0,24.0093,24.0093,23.9701,23.9701,7659.0
2015-08-04 11:25:00,30.54,30.55,30.53,30.55,9388.0,23.9701,23.9779,23.9622,23.9779,9388.0
2015-08-04 11:30:00,30.55,30.57,30.53,30.53,33528.0,23.9779,23.9936,23.9622,23.9622,33528.0
2015-08-04 11:35:00,30.54,30.55,30.53,30.55,7962.0,23.9701,23.9779,23.9622,23.9779,7962.0
2015-08-04 11:40:00,30.55,30.56,30.54,30.54,12370.0,23.9779,23.9858,23.9701,23.9701,12370.0
2015-08-04 11:45:00,30.54,30.54,30.52,30.52,6603.0,23.9701,23.9701,23.9544,23.9544,6603.0
2015-08-04 11:50:00,30.52,30.53,30.52,30.52,6702.0,23.9544,23.9622,23.9544,23.9544,6702.0
2015-08-04 11:55:00,30.53,30.55,30.49,30.52,69038.0,23.9622,23.9779,23.9308,23.9544,69038.0
2015-08-04 12:00:00,30.52,30.54,30.52,30.52,18619.0,23.9544,23.9701,23.9544,23.9544,18619.0
2015-08-04 12:05:00,30.52,30.53,30.5,30.52,38965.0,23.9544,23.9622,23.9387,23.9544,38965.0
2015-08-04 12:10:00,30.52,30.55,30.52,30.54,72755.0,23.9544,23.9779,23.9544,23.9701,72755.0
2015-08-04 12:15:00,30.54,30.54,30.52,30.53,12030.0,23.9701,23.9701,23.9544,23.9622,12030.0
2015-08-04 12:20:00,30.53,30.57,30.53,30.56,24068.0,23.9622,23.9936,23.9622,23.9858,24068.0
2015-08-04 12:25:00,30.56,30.57,30.55,30.56,11701.0,23.9858,23.9936,23.9779,23.9858,11701.0
2015-08-04 12:30:00,30.56,30.58,30.55,30.57,9577.0,23.9858,24.0015,23.9779,23.9936,9577.0
2015-08-04 12:35:00,30.58,30.6,30.58,30.58,8105.0,24.0015,24.0172,24.0015,24.0015,8105.0
2015-08-04 12:40:00,30.58,30.59,30.56,30.56,18290.0,24.0015,24.0093,23.9858,23.9858,18290.0
2015-08-04 12:45:00,30.57,30.57,30.56,30.57,9385.0,23.9936,23.9936,23.9858,23.9936,9385.0
2015-08-04 12:50:00,30.56,30.56,30.55,30.55,20925.0,23.9858,23.9858,23.9779,23.9779,20925.0
2015-08-04 12:55:00,30.55,30.57,30.55,30.57,26535.0,23.9779,23.9936,23.9779,23.9936,26535.0
2015-08-04 13:00:00,30.56,30.56,30.53,30.53,16542.0,23.9858,23.9858,23.9622,23.9622,16542.0
2015-08-04 13:05:00,30.53,30.55,30.52,30.54,15516.0,23.9622,23.9779,23.9544,23.9701,15516.0
2015-08-04 13:10:00,30.54,30.56,30.54,30.56,7193.0,23.9701,23.9858,23.9701,23.9858,7193.0
2015-08-04 13:15:00,30.57,30.6,30.56,30.6,11139.0,23.9936,24.0172,23.9858,24.0172,11139.0
2015-08-04 13:20:00,30.6,30.64,30.6,30.62,12257.0,24.0172,24.0485,24.0172,24.0329,12257.0
2015-08-04 13:25:00,30.62,30.63,30.61,30.62,8391.0,24.0329,24.0407,24.025,24.0329,8391.0
2015-08-04 13:30:00,30.62,30.63,30.61,30.62,12092.0,24.0329,24.0407,24.025,24.0329,12092.0
2015-08-04 13:35:00,30.61,30.62,30.6,30.62,11120.0,24.025,24.0329,24.0172,24.0329,11120.0
2015-08-04 13:40:00,30.62,30.62,30.59,30.61,14045.0,24.0329,24.0329,24.0093,24.025,14045.0
2015-08-04 13:45:00,30.61,30.62,30.59,30.6,35164.0,24.025,24.0329,24.0093,24.0172,35164.0
2015-08-04 13:50:00,30.6,30.61,30.57,30.57,41802.0,24.0172,24.025,23.9936,23.9936,41802.0
2015-08-04 13:55:00,30.57,30.58,30.52,30.52,8800.0,23.9936,24.0015,23.9544,23.9544,8800.0
2015-08-04 14:00:00,30.53,30.55,30.51,30.54,18570.0,23.9622,23.9779,23.9465,23.9701,18570.0
2015-08-04 14:05:00,30.53,30.54,30.51,30.51,56412.0,23.9622,23.9701,23.9465,23.9465,56412.0
2015-08-04 14:10:00,30.5,30.51,30.48,30.48,40346.0,23.9387,23.9465,23.923,23.923,40346.0
2015-08-04 14:15:00,30.48,30.5,30.48,30.49,46078.0,23.923,23.9387,23.923,23.9308,46078.0
2015-08-04 14:20:00,30.49,30.49,30.47,30.47,16789.0,23.9308,23.9308,23.9151,23.9151,16789.0
2015-08-04 14:25:00,30.47,30.48,30.46,30.48,9430.0,23.9151,23.923,23.9073,23.923,9430.0
2015-08-04 14:30:00,30.48,30.51,30.47,30.51,25271.0,23.923,23.9465,23.9151,23.9465,25271.0
2015-08-04 14:35:00,30.51,30.56,30.51,30.55,32907.0,23.9465,23.9858,23.9465,23.9779,32907.0
2015-08-04 14:40:00,30.55,30.56,30.54,30.55,11233.0,23.9779,23.9858,23.9701,23.9779,11233.0
2015-08-04 14:45:00,30.56,30.59,30.55,30.59,25176.0,23.9858,24.0093,23.9779,24.0093,25176.0
2015-08-04 14:50:00,30.58,30.59,30.56,30.57,13291.0,24.0015,24.0093,23.9858,23.9936,13291.0
2015-08-04 14:55:00,30.57,30.58,30.56,30.58,55770.0,23.9936,24.0015,23.9858,24.0015,55770.0
2015-08-04 15:00:00,30.58,30.58,30.54,30.54,13272.0,24.0015,24.0015,23.9701,23.9701,13272.0
2015-08-04 15:05:00,30.55,30.59,30.54,30.58,17242.0,23.9779,24.0093,23.9701,24.0015,17242.0
2015-08-04 15:10:00,30.59,30.59,30.56,30.57,17188.0,24.0093,24.0093,23.9858,23.9936,17188.0
2015-08-04 15:15:00,30.57,30.58,30.56,30.56,26847.0,23.9936,24.0015,23.9858,23.9858,26847.0
2015-08-04 15:20:00,30.56,30.6,30.56,30.59,108741.0,23.9858,24.0172,23.9858,24.0093,108741.0
2015-08-04 15:25:00,30.59,30.59,30.57,30.58,19265.0,24.0093,24.0093,23.9936,24.0015,19265.0
2015-08-04 15:30:00,30.58,30.6,30.57,30.58,54238.0,24.0015,24.0172,23.9936,24.0015,54238.0
2015-08-04 15:35:00,30.58,30.59,30.55,30.58,40407.0,24.0015,24.0093,23.9779,24.0015,40407.0
2015-08-04 15:40:00,30.58,30.58,30.56,30.58,19264.0,24.0015,24.0015,23.9858,24.0015,19264.0
2015-08-04 15:45:00,30.58,30.58,30.53,30.54,175748.0,24.0015,24.0015,23.9622,23.9701,175748.0
2015-08-04 15:50:00,30.54,30.55,30.54,30.55,34668.0,23.9701,23.9779,23.9701,23.9779,34668.0
2015-08-04 15:55:00,30.55,30.56,30.53,30.55,149018.0,23.9779,23.9858,23.9622,23.9779,149018.0
2015-08-05 09:30:00,30.75,30.84,30.71,30.71,67403.0,24.1349,24.2055,24.1035,24.1035,67403.0
2015-08-05 09:35:00,30.7,30.78,30.69,30.69,41065.0,24.0956,24.1584,24.0878,24.0878,41065.0
2015-08-05 09:40:00,30.69,30.73,30.67,30.72,30691.0,24.0878,24.1192,24.0721,24.1113,30691.0
2015-08-05 09:45:00,30.71,30.76,30.71,30.75,94452.0,24.1035,24.1427,24.1035,24.1349,94452.0
2015-08-05 09:50:00,30.74,30.75,30.64,30.65,62183.0,24.127,24.1349,24.0485,24.0564,62183.0
2015-08-05 09:55:00,30.65,30.67,30.6,30.63,17152.0,24.0564,24.0721,24.0172,24.0407,17152.0
2015-08-05 10:00:00,30.64,30.7,30.63,30.7,15300.0,24.0485,24.0956,24.0407,24.0956,15300.0
2015-08-05 10:05:00,30.7,30.72,30.64,30.64,51503.0,24.0956,24.1113,24.0485,24.0485,51503.0
2015-08-05 10:10:00,30.65,30.76,30.65,30.72,155195.0,24.0564,24.1427,24.0564,24.1113,155195.0
2015-08-05 10:15:00,30.71,30.71,30.64,30.66,114794.0,24.1035,24.1035,24.0485,24.0642,114794.0
2015-08-05 10:20:00,30.66,30.71,30.66,30.67,27186.0,24.0642,24.1035,24.0642,24.0721,27186.0
2015-08-05 10:25:00,30.66,30.68,30.66,30.67,15326.0,24.0642,24.0799,24.0642,24.0721,15326.0
2015-08-05 10:30:00,30.67,30.69,30.66,30.67,10248.0,24.0721,24.0878,24.0642,24.0721,10248.0
2015-08-05 10:35:00,30.67,30.69,30.67,30.69,5005.0,24.0721,24.0878,24.0721,24.0878,5005.0
2015-08-05 10:40:00,30.69,30.7,30.67,30.68,14525.0,24.0878,24.0956,24.0721,24.0799,14525.0
2015-08-05 10:45:00,30.68,30.71,30.68,30.69,18993.0,24.0799,24.1035,24.0799,24.0878,18993.0
2015-08-05 10:50:00,30.69,30.69,30.64,30.65,37953.0,24.0878,24.0878,24.0485,24.0564,37953.0
2015-08-05 10:55:00,30.65,30.68,30.65,30.67,16631.0,24.0564,24.0799,24.0564,24.0721,16631.0
2015-08-05 11:00:00,30.67,30.69,30.66,30.68,12027.0,24.0721,24.0878,24.0642,24.0799,12027.0
2015-08-05 11:05:00,30.67,30.68,30.66,30.67,12663.0,24.0721,24.0799,24.0642,24.0721,12663.0
2015-08-05 11:10:00,30.66,30.68,30.66,30.67,7799.0,24.0642,24.0799,24.0642,24.0721,7799.0
2015-08-05 11:15:00,30.67,30.67,30.65,30.66,16794.0,24.0721,24.0721,24.0564,24.0642,16794.0
2015-08-05 11:20:00,30.66,30.66,30.65,30.66,5558.0,24.0642,24.0642,24.0564,24.0642,5558.0
2015-08-05 11:25:00,30.66,30.67,30.65,30.65,15144.0,24.0642,24.0721,24.0564,24.0564,15144.0
2015-08-05 11:30:00,30.65,30.66,30.64,30.65,16200.0,24.0564,24.0642,24.0485,24.0564,16200.0
2015-08-05 11:35:00,30.65,30.66,30.64,30.65,6934.0,24.0564,24.0642,24.0485,24.0564,6934.0
2015-08-05 11:40:00,30.65,30.66,30.64,30.65,16882.0,24.0564,24.0642,24.0485,24.0564,16882.0
2015-08-05 11:45:00,30.65,30.66,30.64,30.65,22252.0,24.0564,24.0642,24.0485,24.0564,22252.0
2015-08-05 11:50:00,30.65,30.65,30.63,30.64,18099.0,24.0564,24.0564,24.0407,24.0485,18099.0
2015-08-05 11:55:00,30.63,30.63,30.6,30.6,8704.0,24.0407,24.0407,24.0172,24.0172,8704.0
2015-08-05 12:00:00,30.6,30.62,30.59,30.6,8643.0,24.0172,24.0329,24.0093,24.0172,8643.0
2015-08-05 12:05:00,30.61,30.63,30.61,30.61,10444.0,24.025,24.0407,24.025,24.025,10444.0
2015-08-05 12:10:00,30.6,30.61,30.59,30.61,3917.0,24.0172,24.025,24.0093,24.025,3917.0
2015-08-05 12:15:00,30.6,30.6,30.57,30.58,12671.0,24.0172,24.0172,23.9936,24.0015,12671.0
2015-08-05 12:20:00,30.58,30.59,30.55,30.55,26047.0,24.0015,24.0093,23.9779,23.9779,26047.0
2015-08-05 12:25:00,30.55,30.56,30.55,30.56,5004.0,23.9779,23.9858,23.9779,23.9858,5004.0
2015-08-05 12:30:00,30.56,30.57,30.55,30.56,8325.0,23.9858,23.9936,23.9779,23.9858,8325.0
2015-08-05 12:35:00,30.57,30.6,30.57,30.57,12894.0,23.9936,24.0172,23.9936,23.9936,12894.0
2015-08-05 12:40:00,30.56,30.57,30.55,30.57,8272.0,23.9858,23.9936,23.9779,23.9936,8272.0
2015-08-05 12:45:00,30.57,30.58,30.56,30.58,3734.0,23.9936,24.0015,23.9858,24.0015,3734.0
2015-08-05 12:50:00,30.57,30.59,30.56,30.59,18785.0,23.9936,24.0093,23.9858,24.0093,18785.0
2015-08-05 12:55:00,30.58,30.61,30.58,30.6,21900.0,24.0015,24.025,24.0015,24.0172,21900.0
2015-08-05 13:00:00,30.61,30.61,30.57,30.58,9574.0,24.025,24.025,23.9936,24.0015,9574.0
2015-08-05 13:05:00,30.58,30.59,30.57,30.58,4500.0,24.0015,24.0093,23.9936,24.0015,4500.0
2015-08-05 13:10:00,30.58,30.58,30.54,30.54,11097.0,24.0015,24.0015,23.9701,23.9701,11097.0
2015-08-05 13:15:00,30.55,30.56,30.52,30.55,14605.0,23.9779,23.9858,23.9544,23.9779,14605.0
2015-08-05 13:20:00,30.55,30.56,30.54,30.55,22900.0,23.9779,23.9858,23.9701,23.9779,22900.0
2015-08-05 13:25:00,30.56,30.57,30.55,30.57,6004.0,23.9858,23.9936,23.9779,23.9936,6004.0
2015-08-05 13:30:00,30.58,30.58,30.55,30.56,13497.0,24.0015,24.0015,23.9779,23.9858,13497.0
2015-08-05 13:35:00,30.57,30.62,30.56,30.61,22923.0,23.9936,24.0329,23.9858,24.025,22923.0
2015-08-05 13:40:00,30.61,30.67,30.61,30.66,32537.0,24.025,24.0721,24.025,24.0642,32537.0
2015-08-05 13:45:00,30.65,30.68,30.64,30.66,30859.0,24.0564,24.0799,24.0485,24.0642,30859.0
2015-08-05 13:50:00,30.67,30.71,30.65,30.69,62773.0,24.0721,24.1035,24.0564,24.0878,62773.0
2015-08-05 13:55:00,30.69,30.76,30.69,30.75,71439.0,24.0878,24.1427,24.0878,24.1349,71439.0
2015-08-05 14:00:00,30.75,30.75,30.7,30.7,12493.0,24.1349,24.1349,24.0956,24.0956,12493.0
2015-08-05 14:05:00,30.7,30.73,30.7,30.71,33486.0,24.0956,24.1192,24.0956,24.1035,33486.0
2015-08-05 14:10:00,30.71,30.72,30.7,30.72,15875.0,24.1035,24.1113,24.0956,24.1113,15875.0
2015-08-05 14:15:00,30.71,30.72,30.69,30.7,12425.0,24.1035,24.1113,24.0878,24.0956,12425.0
2015-08-05 14:20:00,30.7,30.72,30.7,30.71,23903.0,24.0956,24.1113,24.0956,24.1035,23903.0
2015-08-05 14:25:00,30.71,30.75,30.71,30.73,17710.0,24.1035,24.1349,24.1035,24.1192,17710.0
2015-08-05 14:30:00,30.73,30.73,30.71,30.71,13077.0,24.1192,24.1192,24.1035,24.1035,13077.0
2015-08-05 14:35:00,30.71,30.74,30.71,30.72,19762.0,24.1035,24.127,24.1035,24.1113,19762.0
2015-08-05 14:40:00,30.73,30.73,30.68,30.7,33045.0,24.1192,24.1192,24.0799,24.0956,33045.0
2015-08-05 14:45:00,30.71,30.72,30.7,30.72,26787.0,24.1035,24.1113,24.0956,24.1113,26787.0
2015-08-05 14:50:00,30.72,30.73,30.7,30.71,28967.0,24.1113,24.1192,24.0956,24.1035,28967.0
2015-08-05 14:55:00,30.7,30.71,30.7,30.71,12931.0,24.0956,24.1035,24.0956,24.1035,12931.0
2015-08-05 15:00:00,30.7,30.74,30.7,30.74,72983.0,24.0956,24.127,24.0956,24.127,72983.0
2015-08-05 15:05:00,30.74,30.76,30.73,30.76,34014.0,24.127,24.1427,24.1192,24.1427,34014.0
2015-08-05 15:10:00,30.76,30.78,30.76,30.77,32759.0,24.1427,24.1584,24.1427,24.1506,32759.0
2015-08-05 15:15:00,30.76,30.77,30.73,30.73,29496.0,24.1427,24.1506,24.1192,24.1192,29496.0
2015-08-05 15:20:00,30.73,30.74,30.7,30.73,41088.0,24.1192,24.127,24.0956,24.1192,41088.0
2015-08-05 15:25:00,30.73,30.73,30.72,30.73,19590.0,24.1192,24.1192,24.1113,24.1192,19590.0
2015-08-05 15:30:00,30.72,30.72,30.69,30.7,99271.0,24.1113,24.1113,24.0878,24.0956,99271.0
2015-08-05 15:35:00,30.7,30.7,30.69,30.7,70567.0,24.0956,24.0956,24.0878,24.0956,70567.0
2015-08-05 15:40:00,30.7,30.71,30.69,30.71,133326.0,24.0956,24.1035,24.0878,24.1035,133326.0
2015-08-05 15:45:00,30.7,30.72,30.7,30.71,120996.0,24.0956,24.1113,24.0956,24.1035,120996.0
2015-08-05 15:50:00,30.71,30.73,30.7,30.73,146561.0,24.1035,24.1192,24.0956,24.1192,146561.0
2015-08-05 15:55:00,30.72,30.75,30.72,30.75,268836.0,24.1113,24.1349,24.1113,24.1349,268836.0
2015-08-06 09:30:00,30.75,30.81,30.7,30.7,48178.0,24.1349,24.182,24.0956,24.0956,48178.0
2015-08-06 09:35:00,30.7,30.71,30.61,30.62,27972.0,24.0956,24.1035,24.025,24.0329,27972.0
2015-08-06 09:40:00,30.62,30.65,30.6,30.61,24282.0,24.0329,24.0564,24.0172,24.025,24282.0
2015-08-06 09:45:00,30.61,30.63,30.57,30.57,27005.0,24.025,24.0407,23.9936,23.9936,27005.0
2015-08-06 09:50:00,30.56,30.56,30.5,30.5,24015.0,23.9858,23.9858,23.9387,23.9387,24015.0
2015-08-06 09:55:00,30.49,30.61,30.49,30.6,71372.0,23.9308,24.025,23.9308,24.0172,71372.0
2015-08-06 10:00:00,30.6,30.64,30.57,30.61,151432.0,24.0172,24.0485,23.9936,24.025,151432.0
2015-08-06 10:05:00,30.62,30.62,30.57,30.59,25694.0,24.0329,24.0329,23.9936,24.0093,25694.0
2015-08-06 10:10:00,30.58,30.69,30.58,30.68,187825.0,24.0015,24.0878,24.0015,24.0799,187825.0
2015-08-06 10:15:00,30.69,30.73,30.68,30.7,60724.0,24.0878,24.1192,24.0799,24.0956,60724.0
2015-08-06 10:20:00,30.69,30.72,30.66,30.71,196315.0,24.0878,24.1113,24.0642,24.1035,196315.0
2015-08-06 10:25:00,30.71,30.71,30.67,30.69,42024.0,24.1035,24.1035,24.0721,24.0878,42024.0
2015-08-06 10:30:00,30.68,30.72,30.67,30.69,77171.0,24.0799,24.1113,24.0721,24.0878,77171.0
2015-08-06 10:35:00,30.68,30.7,30.67,30.68,20466.0,24.0799,24.0956,24.0721,24.0799,20466.0
2015-08-06 10:40:00,30.67,30.68,30.66,30.68,40730.0,24.0721,24.0799,24.0642,24.0799,40730.0
2015-08-06 10:45:00,30.67,30.7,30.67,30.7,16956.0,24.0721,24.0956,24.0721,24.0956,16956.0
2015-08-06 10:50:00,30.7,30.72,30.69,30.72,8319.0,24.0956,24.1113,24.0878,24.1113,8319.0
2015-08-06 10:55:00,30.72,30.8,30.71,30.79,39271.0,24.1113,24.1741,24.1035,24.1663,39271.0
2015-08-06 11:00:00,30.79,30.8,30.75,30.75,20940.0,24.1663,24.1741,24.1349,24.1349,20940.0
2015-08-06 11:05:00,30.76,30.79,30.75,30.77,50673.0,24.1427,24.1663,24.1349,24.1506,50673.0
2015-08-06 11:10:00,30.77,30.78,30.76,30.78,17745.0,24.1506,24.1584,24.1427,24.1584,17745.0
2015-08-06 11:15:00,30.78,30.79,30.77,30.79,17250.0,24.1584,24.1663,24.1506,24.1663,17250.0
2015-08-06 11:20:00,30.79,30.79,30.78,30.79,7200.0,24.1663,24.1663,24.1584,24.1663,7200.0
2015-08-06 11:25:00,30.79,30.82,30.78,30.81,42728.0,24.1663,24.1898,24.1584,24.182,42728.0
2015-08-06 11:30:00,30.81,30.83,30.79,30.79,54921.0,24.182,24.1977,24.1663,24.1663,54921.0
2015-08-06 11:35:00,30.79,30.79,30.72,30.73,22005.0,24.1663,24.1663,24.1113,24.1192,22005.0
2015-08-06 11:40:00,30.73,30.73,30.71,30.73,45546.0,24.1192,24.1192,24.1035,24.1192,45546.0
2015-08-06 11:45:00,30.72,30.74,30.71,30.74,31311.0,24.1113,24.127,24.1035,24.127,31311.0
2015-08-06 11:50:00,30.74,30.75,30.7,30.71,53916.0,24.127,24.1349,24.0956,24.1035,53916.0
2015-08-06 11:55:00,30.71,30.72,30.68,30.68,13900.0,24.1035,24.1113,24.0799,24.0799,13900.0
2015-08-06 12:00:00,30.69,30.69,30.66,30.67,10411.0,24.0878,24.0878,24.0642,24.0721,10411.0
2015-08-06 12:05:00,30.66,30.67,30.63,30.65,18393.0,24.0642,24.0721,24.0407,24.0564,18393.0
2015-08-06 12:10:00,30.65,30.65,30.61,30.62,7323.0,24.0564,24.0564,24.025,24.0329,7323.0
2015-08-06 12:15:00,30.63,30.63,30.58,30.58,6118.0,24.0407,24.0407,24.0015,24.0015,6118.0
2015-08-06 12:20:00,30.58,30.58,30.56,30.56,3920.0,24.0015,24.0015,23.9858,23.9858,3920.0
2015-08-06 12:25:00,30.56,30.57,30.54,30.55,14174.0,23.9858,23.9936,23.9701,23.9779,14174.0
2015-08-06 12:30:00,30.56,30.56,30.55,30.55,4200.0,23.9858,23.9858,23.9779,23.9779,4200.0
2015-08-06 12:35:00,30.55,30.56,30.51,30.53,28053.0,23.9779,23.9858,23.9465,23.9622,28053.0
2015-08-06 12:40:00,30.52,30.54,30.5,30.53,28465.0,23.9544,23.9701,23.9387,23.9622,28465.0
2015-08-06 12:45:00,30.53,30.53,30.49,30.49,40293.0,23.9622,23.9622,23.9308,23.9308,40293.0
2015-08-06 12:50:00,30.49,30.5,30.48,30.48,5600.0,23.9308,23.9387,23.923,23.923,5600.0
2015-08-06 12:55:00,30.48,30.48,30.47,30.48,5947.0,23.923,23.923,23.9151,23.923,5947.0
2015-08-06 13:00:00,30.48,30.5,30.47,30.48,27640.0,23.923,23.9387,23.9151,23.923,27640.0
2015-08-06 13:05:00,30.48,30.49,30.47,30.48,8521.0,23.923,23.9308,23.9151,23.923,8521.0
2015-08-06 13:10:00,30.48,30.5,30.47,30.5,53314.0,23.923,23.9387,23.9151,23.9387,53314.0
2015-08-06 13:15:00,30.5,30.5,30.48,30.5,21300.0,23.9387,23.9387,23.923,23.9387,21300.0
2015-08-06 13:20:00,30.5,30.52,30.49,30.5,46373.0,23.9387,23.9544,23.9308,23.9387,46373.0
2015-08-06 13:25:00,30.5,30.5,30.49,30.5,16533.0,23.9387,23.9387,23.9308,23.9387,16533.0
2015-08-06 13:30:00,30.5,30.5,30.49,30.5,4900.0,23.9387,23.9387,23.9308,23.9387,4900.0
2015-08-06 13:35:00,30.5,30.5,30.49,30.5,7274.0,23.9387,23.9387,23.9308,23.9387,7274.0
2015-08-06 13:40:00,30.5,30.5,30.48,30.49,42884.0,23.9387,23.9387,23.923,23.9308,42884.0
2015-08-06 13:45:00,30.48,30.51,30.48,30.5,42367.0,23.923,23.9465,23.923,23.9387,42367.0
2015-08-06 13:50:00,30.5,30.5,30.48,30.49,25150.0,23.9387,23.9387,23.923,23.9308,25150.0
2015-08-06 13:55:00,30.49,30.49,30.45,30.46,32495.0,23.9308,23.9308,23.8994,23.9073,32495.0
2015-08-06 14:00:00,30.45,30.46,30.42,30.42,22417.0,23.8994,23.9073,23.8759,23.8759,22417.0
2015-08-06 14:05:00,30.42,30.43,30.39,30.4,45132.0,23.8759,23.8837,23.8523,23.8602,45132.0
2015-08-06 14:10:00,30.41,30.41,30.4,30.41,7694.0,23.868,23.868,23.8602,23.868,7694.0
2015-08-06 14:15:00,30.41,30.46,30.4,30.46,46628.0,23.868,23.9073,23.8602,23.9073,46628.0
2015-08-06 14:20:00,30.46,30.48,30.45,30.48,25707.0,23.9073,23.923,23.8994,23.923,25707.0
2015-08-06 14:25:00,30.48,30.5,30.47,30.48,23690.0,23.923,23.9387,23.9151,23.923,23690.0
2015-08-06 14:30:00,30.47,30.48,30.45,30.46,28029.0,23.9151,23.923,23.8994,23.9073,28029.0
2015-08-06 14:35:00,30.46,30.46,30.44,30.45,13828.0,23.9073,23.9073,23.8916,23.8994,13828.0
2015-08-06 14:40:00,30.44,30.47,30.44,30.46,34166.0,23.8916,23.9151,23.8916,23.9073,34166.0
2015-08-06 14:45:00,30.47,30.5,30.45,30.5,39368.0,23.9151,23.9387,23.8994,23.9387,39368.0
2015-08-06 14:50:00,30.5,30.5,30.48,30.5,21106.0,23.9387,23.9387,23.923,23.9387,21106.0
2015-08-06 14:55:00,30.49,30.5,30.48,30.49,18757.0,23.9308,23.9387,23.923,23.9308,18757.0
2015-08-06 15:00:00,30.49,30.53,30.48,30.49,79338.0,23.9308,23.9622,23.923,23.9308,79338.0
2015-08-06 15:05:00,30.5,30.5,30.46,30.49,24610.0,23.9387,23.9387,23.9073,23.9308,24610.0
2015-08-06 15:10:00,30.49,30.5,30.47,30.48,17375.0,23.9308,23.9387,23.9151,23.923,17375.0
2015-08-06 15:15:00,30.48,30.5,30.47,30.49,45216.0,23.923,23.9387,23.9151,23.9308,45216.0
2015-08-06 15:20:00,30.5,30.5,30.47,30.47,39325.0,23.9387,23.9387,23.9151,23.9151,39325.0
2015-08-06 15:25:00,30.46,30.49,30.45,30.49,34934.0,23.9073,23.9308,23.8994,23.9308,34934.0
2015-08-06 15:30:00,30.48,30.49,30.47,30.48,37862.0,23.923,23.9308,23.9151,23.923,37862.0
2015-08-06 15:35:00,30.47,30.48,30.46,30.47,54500.0,23.9151,23.923,23.9073,23.9151,54500.0
2015-08-06 15:40:00,30.46,30.48,30.46,30.48,58813.0,23.9073,23.923,23.9073,23.923,58813.0
2015-08-06 15:45:00,30.48,30.52,30.47,30.51,128904.0,23.923,23.9544,23.9151,23.9465,128904.0
2015-08-06 15:50:00,30.51,30.52,30.49,30.51,159687.0,23.9465,23.9544,23.9308,23.9465,159687.0
2015-08-06 15:55:00,30.5,30.51,30.48,30.5,102611.0,23.9387,23.9465,23.923,23.9387,102611.0
2015-08-07 09:30:00,30.4,30.44,30.31,30.36,35969.0,23.8602,23.8916,23.7895,23.8288,35969.0
2015-08-07 09:35:00,30.31,30.44,30.31,30.34,14685.0,23.7895,23.8916,23.7895,23.8131,14685.0
2015-08-07 09:40:00,30.35,30.43,30.35,30.4,20066.0,23.8209,23.8837,23.8209,23.8602,20066.0
2015-08-07 09:45:00,30.43,30.44,30.31,30.37,26182.0,23.8837,23.8916,23.7895,23.8366,26182.0
2015-08-07 09:50:00,30.36,30.43,30.35,30.42,15791.0,23.8288,23.8837,23.8209,23.8759,15791.0
2015-08-07 09:55:00,30.41,30.43,30.39,30.43,16970.0,23.868,23.8837,23.8523,23.8837,16970.0
2015-08-07 10:00:00,30.42,30.43,30.4,30.41,11197.0,23.8759,23.8837,23.8602,23.868,11197.0
2015-08-07 10:05:00,30.4,30.4,30.37,30.37,15914.0,23.8602,23.8602,23.8366,23.8366,15914.0
2015-08-07 10:10:00,30.38,30.38,30.33,30.36,38233.0,23.8445,23.8445,23.8052,23.8288,38233.0
2015-08-07 10:15:00,30.36,30.38,30.35,30.38,7497.0,23.8288,23.8445,23.8209,23.8445,7497.0
2015-08-07 10:20:00,30.37,30.38,30.3,30.31,18446.0,23.8366,23.8445,23.7817,23.7895,18446.0
2015-08-07 10:25:00,30.31,30.34,30.31,30.34,11260.0,23.7895,23.8131,23.7895,23.8131,11260.0
2015-08-07 10:30:00,30.35,30.39,30.35,30.38,7602.0,23.8209,23.8523,23.8209,23.8445,7602.0
2015-08-07 10:35:00,30.39,30.44,30.39,30.44,8350.0,23.8523,23.8916,23.8523,23.8916,8350.0
2015-08-07 10:40:00,30.45,30.48,30.44,30.47,23150.0,23.8994,23.923,23.8916,23.9151,23150.0
2015-08-07 10:45:00,30.48,30.48,30.44,30.47,14813.0,23.923,23.923,23.8916,23.9151,14813.0
2015-08-07 10:50:00,30.48,30.49,30.41,30.42,13903.0,23.923,23.9308,23.868,23.8759,13903.0
2015-08-07 10:55:00,30.42,30.44,30.38,30.4,71750.0,23.8759,23.8916,23.8445,23.8602,71750.0
2015-08-07 11:00:00,30.4,30.42,30.38,30.38,22763.0,23.8602,23.8759,23.8445,23.8445,22763.0
2015-08-07 11:05:00,30.37,30.39,30.36,30.36,21003.0,23.8366,23.8523,23.8288,23.8288,21003.0
2015-08-07 11:10:00,30.36,30.39,30.36,30.37,11496.0,23.8288,23.8523,23.8288,23.8366,11496.0
2015-08-07 11:15:00,30.37,30.39,30.35,30.36,14638.0,23.8366,23.8523,23.8209,23.8288,14638.0
2015-08-07 11:20:00,30.36,30.4,30.35,30.4,8915.0,23.8288,23.8602,23.8209,23.8602,8915.0
2015-08-07 11:25:00,30.4,30.44,30.39,30.44,11092.0,23.8602,23.8916,23.8523,23.8916,11092.0
2015-08-07 11:30:00,30.43,30.44,30.41,30.43,13311.0,23.8837,23.8916,23.868,23.8837,13311.0
2015-08-07 11:35:00,30.42,30.42,30.4,30.4,10920.0,23.8759,23.8759,23.8602,23.8602,10920.0
2015-08-07 11:40:00,30.4,30.42,30.39,30.42,21700.0,23.8602,23.8759,23.8523,23.8759,21700.0
2015-08-07 11:45:00,30.41,30.44,30.4,30.43,70681.0,23.868,23.8916,23.8602,23.8837,70681.0
2015-08-07 11:50:00,30.44,30.46,30.44,30.46,15791.0,23.8916,23.9073,23.8916,23.9073,15791.0
2015-08-07 11:55:00,30.46,30.46,30.45,30.46,15990.0,23.9073,23.9073,23.8994,23.9073,15990.0
2015-08-07 12:00:00,30.46,30.47,30.45,30.46,16026.0,23.9073,23.9151,23.8994,23.9073,16026.0
2015-08-07 12:05:00,30.46,30.47,30.45,30.46,13345.0,23.9073,23.9151,23.8994,23.9073,13345.0
2015-08-07 12:10:00,30.46,30.47,30.46,30.46,8697.0,23.9073,23.9151,23.9073,23.9073,8697.0
2015-08-07 12:15:00,30.47,30.48,30.46,30.48,16923.0,23.9151,23.923,23.9073,23.923,16923.0
2015-08-07 12:20:00,30.48,30.48,30.45,30.47,37494.0,23.923,23.923,23.8994,23.9151,37494.0
2015-08-07 12:25:00,30.48,30.51,30.47,30.5,170095.0,23.923,23.9465,23.9151,23.9387,170095.0
2015-08-07 12:30:00,30.5,30.51,30.49,30.5,6805.0,23.9387,23.9465,23.9308,23.9387,6805.0
2015-08-07 12:35:00,30.5,30.5,30.44,30.46,30457.0,23.9387,23.9387,23.8916,23.9073,30457.0
2015-08-07 12:40:00,30.46,30.48,30.46,30.46,17122.0,23.9073,23.923,23.9073,23.9073,17122.0
2015-08-07 12:45:00,30.46,30.46,30.45,30.46,13033.0,23.9073,23.9073,23.8994,23.9073,13033.0
2015-08-07 12:50:00,30.45,30.47,30.44,30.44,24148.0,23.8994,23.9151,23.8916,23.8916,24148.0
2015-08-07 12:55:00,30.44,30.45,30.43,30.45,25295.0,23.8916,23.8994,23.8837,23.8994,25295.0
2015-08-07 13:00:00,30.45,30.45,30.43,30.43,9198.0,23.8994,23.8994,23.8837,23.8837,9198.0
2015-08-07 13:05:00,30.43,30.45,30.42,30.45,77293.0,23.8837,23.8994,23.8759,23.8994,77293.0
2015-08-07 13:10:00,30.45,30.45,30.43,30.45,6791.0,23.8994,23.8994,23.8837,23.8994,6791.0
2015-08-07 13:15:00,30.45,30.45,30.43,30.45,79782.0,23.8994,23.8994,23.8837,23.8994,79782.0
2015-08-07 13:20:00,30.44,30.44,30.42,30.43,39446.0,23.8916,23.8916,23.8759,23.8837,39446.0
2015-08-07 13:25:00,30.43,30.44,30.41,30.41,215600.0,23.8837,23.8916,23.868,23.868,215600.0
2015-08-07 13:30:00,30.42,30.43,30.4,30.41,27548.0,23.8759,23.8837,23.8602,23.868,27548.0
2015-08-07 13:35:00,30.41,30.42,30.4,30.42,12048.0,23.868,23.8759,23.8602,23.8759,12048.0
2015-08-07 13:40:00,30.42,30.42,30.41,30.42,4683.0,23.8759,23.8759,23.868,23.8759,4683.0
2015-08-07 13:45:00,30.41,30.43,30.41,30.42,10712.0,23.868,23.8837,23.868,23.8759,10712.0
2015-08-07 13:50:00,30.43,30.43,30.41,30.42,4614.0,23.8837,23.8837,23.868,23.8759,4614.0
2015-08-07 13:55:00,30.42,30.44,30.41,30.44,12279.0,23.8759,23.8916,23.868,23.8916,12279.0
2015-08-07 14:00:00,30.43,30.45,30.42,30.44,24040.0,23.8837,23.8994,23.8759,23.8916,24040.0
2015-08-07 14:05:00,30.44,30.46,30.43,30.46,13568.0,23.8916,23.9073,23.8837,23.9073,13568.0
2015-08-07 14:10:00,30.46,30.48,30.46,30.48,10890.0,23.9073,23.923,23.9073,23.923,10890.0
2015-08-07 14:15:00,30.48,30.48,30.44,30.45,20601.0,23.923,23.923,23.8916,23.8994,20601.0
2015-08-07 14:20:00,30.45,30.46,30.44,30.46,10354.0,23.8994,23.9073,23.8916,23.9073,10354.0
2015-08-07 14:25:00,30.46,30.47,30.45,30.45,7931.0,23.9073,23.9151,23.8994,23.8994,7931.0
2015-08-07 14:30:00,30.46,30.47,30.45,30.47,22581.0,23.9073,23.9151,23.8994,23.9151,22581.0
2015-08-07 14:35:00,30.47,30.49,30.46,30.49,25435.0,23.9151,23.9308,23.9073,23.9308,25435.0
2015-08-07 14:40:00,30.5,30.5,30.48,30.49,16179.0,23.9387,23.9387,23.923,23.9308,16179.0
2015-08-07 14:45:00,30.5,30.51,30.49,30.51,14318.0,23.9387,23.9465,23.9308,23.9465,14318.0
2015-08-07 14:50:00,30.52,30.53,30.51,30.52,13275.0,23.9544,23.9622,23.9465,23.9544,13275.0
2015-08-07 14:55:00,30.52,30.53,30.5,30.53,13156.0,23.9544,23.9622,23.9387,23.9622,13156.0
2015-08-07 15:00:00,30.53,30.55,30.52,30.55,85656.0,23.9622,23.9779,23.9544,23.9779,85656.0
2015-08-07 15:05:00,30.55,30.55,30.52,30.52,23798.0,23.9779,23.9779,23.9544,23.9544,23798.0
2015-08-07 15:10:00,30.52,30.53,30.5,30.52,28700.0,23.9544,23.9622,23.9387,23.9544,28700.0
2015-08-07 15:15:00,30.52,30.53,30.5,30.52,42644.0,23.9544,23.9622,23.9387,23.9544,42644.0
2015-08-07 15:20:00,30.52,30.55,30.51,30.55,28552.0,23.9544,23.9779,23.9465,23.9779,28552.0
2015-08-07 15:25:00,30.55,30.59,30.54,30.58,30186.0,23.9779,24.0093,23.9701,24.0015,30186.0
2015-08-07 15:30:00,30.58,30.59,30.57,30.59,31810.0,24.0015,24.0093,23.9936,24.0093,31810.0
2015-08-07 15:35:00,30.59,30.59,30.56,30.57,64014.0,24.0093,24.0093,23.9858,23.9936,64014.0
2015-08-07 15:40:00,30.57,30.58,30.54,30.58,61498.0,23.9936,24.0015,23.9701,24.0015,61498.0
2015-08-07 15:45:00,30.57,30.59,30.56,30.57,63709.0,23.9936,24.0093,23.9858,23.9936,63709.0
2015-08-07 15:50:00,30.57,30.58,30.56,30.58,65395.0,23.9936,24.0015,23.9858,24.0015,65395.0
2015-08-07 15:55:00,30.57,30.58,30.55,30.58,145721.0,23.9936,24.0015,23.9779,24.0015,145721.0
2015-08-10 09:30:00,30.78,30.88,30.75,30.88,52903.0,24.1584,24.2369,24.1349,24.2369,52903.0
2015-08-10 09:35:00,30.87,30.97,30.87,30.89,45334.0,24.2291,24.3076,24.2291,24.2448,45334.0
2015-08-10 09:40:00,30.91,30.91,30.83,30.91,31371.0,24.2605,24.2605,24.1977,24.2605,31371.0
2015-08-10 09:45:00,30.9,30.9,30.82,30.83,45847.0,24.2526,24.2526,24.1898,24.1977,45847.0
2015-08-10 09:50:00,30.83,30.86,30.76,30.76,43392.0,24.1977,24.2212,24.1427,24.1427,43392.0
2015-08-10 09:55:00,30.76,30.79,30.75,30.78,18471.0,24.1427,24.1663,24.1349,24.1584,18471.0
2015-08-10 10:00:00,30.79,30.85,30.79,30.85,12064.0,24.1663,24.2134,24.1663,24.2134,12064.0
2015-08-10 10:05:00,30.84,30.85,30.84,30.85,9813.0,24.2055,24.2134,24.2055,24.2134,9813.0
2015-08-10 10:10:00,30.85,30.86,30.83,30.85,17511.0,24.2134,24.2212,24.1977,24.2134,17511.0
2015-08-10 10:15:00,30.84,30.85,30.77,30.77,23847.0,24.2055,24.2134,24.1506,24.1506,23847.0
2015-08-10 10:20:00,30.78,30.79,30.76,30.79,12377.0,24.1584,24.1663,24.1427,24.1663,12377.0
2015-08-10 10:25:00,30.79,30.8,30.78,30.79,12001.0,24.1663,24.1741,24.1584,24.1663,12001.0
2015-08-10 10:30:00,30.8,30.85,30.79,30.84,25444.0,24.1741,24.2134,24.1663,24.2055,25444.0
2015-08-10 10:35:00,30.85,30.86,30.82,30.86,26324.0,24.2134,24.2212,24.1898,24.2212,26324.0
2015-08-10 10:40:00,30.86,30.91,30.85,30.91,53256.0,24.2212,24.2605,24.2134,24.2605,53256.0
2015-08-10 10:45:00,30.91,30.92,30.9,30.92,19135.0,24.2605,24.2683,24.2526,24.2683,19135.0
2015-08-10 10:50:00,30.92,30.94,30.9,30.94,38205.0,24.2683,24.284,24.2526,24.284,38205.0
2015-08-10 10:55:00,30.93,30.94,30.91,30.92,30038.0,24.2762,24.284,24.2605,24.2683,30038.0
2015-08-10 11:00:00,30.92,30.92,30.84,30.85,34049.0,24.2683,24.2683,24.2055,24.2134,34049.0
2015-08-10 11:05:00,30.85,30.86,30.85,30.85,7500.0,24.2134,24.2212,24.2134,24.2134,7500.0
2015-08-10 11:10:00,30.86,30.86,30.84,30.85,17659.0,24.2212,24.2212,24.2055,24.2134,17659.0
2015-08-10 11:15:00,30.84,30.84,30.78,30.79,46539.0,24.2055,24.2055,24.1584,24.1663,46539.0
2015-08-10 11:20:00,30.79,30.8,30.78,30.8,19681.0,24.1663,24.1741,24.1584,24.1741,19681.0
2015-08-10 11:25:00,30.8,30.8,30.76,30.76,12982.0,24.1741,24.1741,24.1427,24.1427,12982.0
2015-08-10 11:30:00,30.77,30.77,30.74,30.74,23704.0,24.1506,24.1506,24.127,24.127,23704.0
2015-08-10 11:35:00,30.75,30.77,30.74,30.75,25961.0,24.1349,24.1506,24.127,24.1349,25961.0
2015-08-10 11:40:00,30.75,30.8,30.75,30.79,21597.0,24.1349,24.1741,24.1349,24.1663,21597.0
2015-08-10 11:45:00,30.79,30.8,30.79,30.79,10400.0,24.1663,24.1741,24.1663,24.1663,10400.0
2015-08-10 11:50:00,30.8,30.81,30.79,30.81,13585.0,24.1741,24.182,24.1663,24.182,13585.0
2015-08-10 11:55:00,30.8,30.81,30.8,30.81,10858.0,24.1741,24.182,24.1741,24.182,10858.0
2015-08-10 12:00:00,30.81,30.83,30.8,30.83,7700.0,24.182,24.1977,24.1741,24.1977,7700.0
2015-08-10 12:05:00,30.84,30.85,30.84,30.85,6725.0,24.2055,24.2134,24.2055,24.2134,6725.0
2015-08-10 12:10:00,30.85,30.86,30.84,30.86,23503.0,24.2134,24.2212,24.2055,24.2212,23503.0
2015-08-10 12:15:00,30.85,30.86,30.84,30.85,16958.0,24.2134,24.2212,24.2055,24.2134,16958.0
2015-08-10 12:20:00,30.84,30.85,30.84,30.85,8138.0,24.2055,24.2134,24.2055,24.2134,8138.0
2015-08-10 12:25:00,30.85,30.86,30.84,30.85,22202.0,24.2134,24.2212,24.2055,24.2134,22202.0
2015-08-10 12:30:00,30.85,30.86,30.85,30.85,13518.0,24.2134,24.2212,24.2134,24.2134,13518.0
2015-08-10 12:35:00,30.85,30.86,30.83,30.86,14279.0,24.2134,24.2212,24.1977,24.2212,14279.0
2015-08-10 12:40:00,30.86,30.86,30.85,30.86,4388.0,24.2212,24.2212,24.2134,24.2212,4388.0
2015-08-10 12:45:00,30.86,30.87,30.86,30.87,4700.0,24.2212,24.2291,24.2212,24.2291,4700.0
2015-08-10 12:50:00,30.87,30.87,30.85,30.86,13004.0,24.2291,24.2291,24.2134,24.2212,13004.0
2015-08-10 12:55:00,30.86,30.87,30.85,30.87,31767.0,24.2212,24.2291,24.2134,24.2291,31767.0
2015-08-10 13:00:00,30.87,30.88,30.86,30.88,6434.0,24.2291,24.2369,24.2212,24.2369,6434.0
2015-08-10 13:05:00,30.88,30.9,30.87,30.9,6437.0,24.2369,24.2526,24.2291,24.2526,6437.0
2015-08-10 13:10:00,30.9,30.91,30.89,30.91,3005.0,24.2526,24.2605,24.2448,24.2605,3005.0
2015-08-10 13:15:00,30.91,30.91,30.9,30.9,5160.0,24.2605,24.2605,24.2526,24.2526,5160.0
2015-08-10 13:20:00,30.91,30.91,30.9,30.91,8850.0,24.2605,24.2605,24.2526,24.2605,8850.0
2015-08-10 13:25:00,30.91,30.92,30.9,30.91,31992.0,24.2605,24.2683,24.2526,24.2605,31992.0
2015-08-10 13:30:00,30.91,30.91,30.9,30.91,4816.0,24.2605,24.2605,24.2526,24.2605,4816.0
2015-08-10 13:35:00,30.91,30.91,30.9,30.9,4207.0,24.2605,24.2605,24.2526,24.2526,4207.0
2015-08-10 13:40:00,30.91,30.91,30.9,30.91,15666.0,24.2605,24.2605,24.2526,24.2605,15666.0
2015-08-10 13:45:00,30.91,30.91,30.9,30.91,28793.0,24.2605,24.2605,24.2526,24.2605,28793.0
2015-08-10 13:50:00,30.91,30.92,30.9,30.91,17967.0,24.2605,24.2683,24.2526,24.2605,17967.0
2015-08-10 13:55:00,30.91,30.91,30.9,30.91,15382.0,24.2605,24.2605,24.2526,24.2605,15382.0
2015-08-10 14:00:00,30.91,30.91,30.9,30.9,33498.0,24.2605,24.2605,24.2526,24.2526,33498.0
2015-08-10 14:05:00,30.9,30.91,30.9,30.9,11066.0,24.2526,24.2605,24.2526,24.2526,11066.0
2015-08-10 14:10:00,30.91,30.93,30.9,30.91,34683.0,24.2605,24.2762,24.2526,24.2605,34683.0
2015-08-10 14:15:00,30.9,30.91,30.89,30.91,39452.0,24.2526,24.2605,24.2448,24.2605,39452.0
2015-08-10 14:20:00,30.91,30.91,30.9,30.91,11447.0,24.2605,24.2605,24.2526,24.2605,11447.0
2015-08-10 14:25:00,30.91,30.91,30.9,30.91,9145.0,24.2605,24.2605,24.2526,24.2605,9145.0
2015-08-10 14:30:00,30.91,30.91,30.9,30.91,8203.0,24.2605,24.2605,24.2526,24.2605,8203.0
2015-08-10 14:35:00,30.91,30.91,30.9,30.9,48951.0,24.2605,24.2605,24.2526,24.2526,48951.0
2015-08-10 14:40:00,30.91,30.93,30.9,30.92,32266.0,24.2605,24.2762,24.2526,24.2683,32266.0
2015-08-10 14:45:00,30.93,30.93,30.89,30.89,18756.0,24.2762,24.2762,24.2448,24.2448,18756.0
2015-08-10 14:50:00,30.89,30.9,30.87,30.87,14369.0,24.2448,24.2526,24.2291,24.2291,14369.0
2015-08-10 14:55:00,30.86,30.87,30.85,30.87,24582.0,24.2212,24.2291,24.2134,24.2291,24582.0
2015-08-10 15:00:00,30.87,30.89,30.86,30.89,17049.0,24.2291,24.2448,24.2212,24.2448,17049.0
2015-08-10 15:05:00,30.89,30.89,30.88,30.88,14016.0,24.2448,24.2448,24.2369,24.2369,14016.0
2015-08-10 15:10:00,30.89,30.89,30.88,30.88,40842.0,24.2448,24.2448,24.2369,24.2369,40842.0
2015-08-10 15:15:00,30.89,30.89,30.88,30.89,17137.0,24.2448,24.2448,24.2369,24.2448,17137.0
2015-08-10 15:20:00,30.89,30.89,30.87,30.87,52794.0,24.2448,24.2448,24.2291,24.2291,52794.0
2015-08-10 15:25:00,30.88,30.88,30.84,30.86,38626.0,24.2369,24.2369,24.2055,24.2212,38626.0
2015-08-10 15:30:00,30.85,30.88,30.85,30.86,30151.0,24.2134,24.2369,24.2134,24.2212,30151.0
2015-08-10 15:35:00,30.86,30.87,30.85,30.87,51112.0,24.2212,24.2291,24.2134,24.2291,51112.0
2015-08-10 15:40:00,30.87,30.88,30.87,30.88,21074.0,24.2291,24.2369,24.2291,24.2369,21074.0
2015-08-10 15:45:00,30.88,30.89,30.84,30.86,76233.0,24.2369,24.2448,24.2055,24.2212,76233.0
2015-08-10 15:50:00,30.85,30.88,30.85,30.87,55323.0,24.2134,24.2369,24.2134,24.2291,55323.0
2015-08-10 15:55:00,30.87,30.91,30.86,30.9,281643.0,24.2291,24.2605,24.2212,24.2526,281643.0
2015-08-11 09:30:00,30.64,30.73,30.63,30.71,38566.0,24.0485,24.1192,24.0407,24.1035,38566.0
2015-08-11 09:35:00,30.71,30.77,30.69,30.74,51668.0,24.1035,24.1506,24.0878,24.127,51668.0
2015-08-11 09:40:00,30.74,30.75,30.7,30.74,11212.0,24.127,24.1349,24.0956,24.127,11212.0
2015-08-11 09:45:00,30.73,30.75,30.7,30.75,14507.0,24.1192,24.1349,24.0956,24.1349,14507.0
2015-08-11 09:50:00,30.75,30.78,30.74,30.77,9685.0,24.1349,24.1584,24.127,24.1506,9685.0
2015-08-11 09:55:00,30.78,30.81,30.78,30.81,8747.0,24.1584,24.182,24.1584,24.182,8747.0
2015-08-11 10:00:00,30.82,30.85,30.82,30.84,12301.0,24.1898,24.2134,24.1898,24.2055,12301.0
2015-08-11 10:05:00,30.85,30.92,30.85,30.92,5400.0,24.2134,24.2683,24.2134,24.2683,5400.0
2015-08-11 10:10:00,30.92,30.93,30.89,30.93,17882.0,24.2683,24.2762,24.2448,24.2762,17882.0
2015-08-11 10:15:00,30.92,30.92,30.86,30.9,25211.0,24.2683,24.2683,24.2212,24.2526,25211.0
2015-08-11 10:20:00,30.89,30.94,30.89,30.93,8131.0,24.2448,24.284,24.2448,24.2762,8131.0
2015-08-11 10:25:00,30.94,30.96,30.93,30.96,11161.0,24.284,24.2997,24.2762,24.2997,11161.0
2015-08-11 10:30:00,30.96,30.97,30.91,30.91,24281.0,24.2997,24.3076,24.2605,24.2605,24281.0
2015-08-11 10:35:00,30.91,30.92,30.88,30.92,49431.0,24.2605,24.2683,24.2369,24.2683,49431.0
2015-08-11 10:40:00,30.91,30.95,30.91,30.95,10403.0,24.2605,24.2919,24.2605,24.2919,10403.0
2015-08-11 10:45:00,30.94,31.0,30.94,31.0,37959.0,24.284,24.3311,24.284,24.3311,37959.0
2015-08-11 10:50:00,30.99,31.05,30.99,31.01,140732.0,24.3233,24.3703,24.3233,24.339,140732.0
2015-08-11 10:55:00,31.0,31.0,30.98,31.0,14993.0,24.3311,24.3311,24.3154,24.3311,14993.0
2015-08-11 11:00:00,30.99,31.01,30.99,31.01,15303.0,24.3233,24.339,24.3233,24.339,15303.0
2015-08-11 11:05:00,31.01,31.01,30.92,30.93,25405.0,24.339,24.339,24.2683,24.2762,25405.0
2015-08-11 11:10:00,30.93,30.95,30.92,30.95,19934.0,24.2762,24.2919,24.2683,24.2919,19934.0
2015-08-11 11:15:00,30.95,30.96,30.95,30.96,3660.0,24.2919,24.2997,24.2919,24.2997,3660.0
2015-08-11 11:20:00,30.96,30.96,30.95,30.96,6000.0,24.2997,24.2997,24.2919,24.2997,6000.0
2015-08-11 11:25:00,30.96,30.97,30.94,30.94,20197.0,24.2997,24.3076,24.284,24.284,20197.0
2015-08-11 11:30:00,30.94,30.98,30.94,30.98,11434.0,24.284,24.3154,24.284,24.3154,11434.0
2015-08-11 11:35:00,30.97,30.98,30.94,30.95,15163.0,24.3076,24.3154,24.284,24.2919,15163.0
2015-08-11 11:40:00,30.95,30.95,30.94,30.95,3168.0,24.2919,24.2919,24.284,24.2919,3168.0
2015-08-11 11:45:00,30.95,30.95,30.9,30.91,23628.0,24.2919,24.2919,24.2526,24.2605,23628.0
2015-08-11 11:50:00,30.9,30.9,30.89,30.89,28328.0,24.2526,24.2526,24.2448,24.2448,28328.0
2015-08-11 11:55:00,30.89,30.89,30.84,30.86,61206.0,24.2448,24.2448,24.2055,24.2212,61206.0
2015-08-11 12:00:00,30.86,30.86,30.84,30.85,28915.0,24.2212,24.2212,24.2055,24.2134,28915.0
2015-08-11 12:05:00,30.84,30.86,30.84,30.86,32086.0,24.2055,24.2212,24.2055,24.2212,32086.0
2015-08-11 12:10:00,30.86,30.86,30.85,30.86,7496.0,24.2212,24.2212,24.2134,24.2212,7496.0
2015-08-11 12:15:00,30.86,30.86,30.85,30.86,9332.0,24.2212,24.2212,24.2134,24.2212,9332.0
2015-08-11 12:20:00,30.86,30.86,30.85,30.85,5208.0,24.2212,24.2212,24.2134,24.2134,5208.0
2015-08-11 12:25:00,30.86,30.86,30.85,30.85,9368.0,24.2212,24.2212,24.2134,24.2134,9368.0
2015-08-11 12:30:00,30.86,30.86,30.85,30.85,7811.0,24.2212,24.2212,24.2134,24.2134,7811.0
2015-08-11 12:35:00,30.86,30.86,30.85,30.86,8097.0,24.2212,24.2212,24.2134,24.2212,8097.0
2015-08-11 12:40:00,30.85,30.86,30.84,30.85,36508.0,24.2134,24.2212,24.2055,24.2134,36508.0
2015-08-11 12:45:00,30.85,30.86,30.84,30.86,26883.0,24.2134,24.2212,24.2055,24.2212,26883.0
2015-08-11 12:50:00,30.85,30.86,30.83,30.84,12453.0,24.2134,24.2212,24.1977,24.2055,12453.0
2015-08-11 12:55:00,30.84,30.86,30.83,30.86,11936.0,24.2055,24.2212,24.1977,24.2212,11936.0
2015-08-11 13:00:00,30.85,30.86,30.83,30.85,18076.0,24.2134,24.2212,24.1977,24.2134,18076.0
2015-08-11 13:05:00,30.85,30.86,30.83,30.85,13810.0,24.2134,24.2212,24.1977,24.2134,13810.0
2015-08-11 13:10:00,30.84,30.84,30.79,30.8,35539.0,24.2055,24.2055,24.1663,24.1741,35539.0
2015-08-11 13:15:00,30.79,30.8,30.78,30.78,11736.0,24.1663,24.1741,24.1584,24.1584,11736.0
2015-08-11 13:20:00,30.78,30.79,30.76,30.79,28339.0,24.1584,24.1663,24.1427,24.1663,28339.0
2015-08-11 13:25:00,30.78,30.83,30.78,30.83,13361.0,24.1584,24.1977,24.1584,24.1977,13361.0
2015-08-11 13:30:00,30.83,30.84,30.82,30.84,8636.0,24.1977,24.2055,24.1898,24.2055,8636.0
2015-08-11 13:35:00,30.84,30.86,30.82,30.86,21976.0,24.2055,24.2212,24.1898,24.2212,21976.0
2015-08-11 13:40:00,30.86,30.86,30.85,30.86,5133.0,24.2212,24.2212,24.2134,24.2212,5133.0
2015-08-11 13:45:00,30.86,30.87,30.85,30.86,29367.0,24.2212,24.2291,24.2134,24.2212,29367.0
2015-08-11 13:50:00,30.87,30.88,30.86,30.88,7430.0,24.2291,24.2369,24.2212,24.2369,7430.0
2015-08-11 13:55:00,30.88,30.9,30.87,30.9,59772.0,24.2369,24.2526,24.2291,24.2526,59772.0
2015-08-11 14:00:00,30.89,30.91,30.87,30.88,22327.0,24.2448,24.2605,24.2291,24.2369,22327.0
2015-08-11 14:05:00,30.89,30.94,30.89,30.94,6501.0,24.2448,24.284,24.2448,24.284,6501.0
2015-08-11 14:10:00,30.94,30.95,30.93,30.94,44649.0,24.284,24.2919,24.2762,24.284,44649.0
2015-08-11 14:15:00,30.93,30.94,30.9,30.91,115016.0,24.2762,24.284,24.2526,24.2605,115016.0
2015-08-11 14:20:00,30.91,30.92,30.9,30.92,19745.0,24.2605,24.2683,24.2526,24.2683,19745.0
2015-08-11 14:25:00,30.92,30.92,30.9,30.91,18687.0,24.2683,24.2683,24.2526,24.2605,18687.0
2015-08-11 14:30:00,30.92,30.92,30.9,30.9,17104.0,24.2683,24.2683,24.2526,24.2526,17104.0
2015-08-11 14:35:00,30.89,30.91,30.89,30.9,39058.0,24.2448,24.2605,24.2448,24.2526,39058.0
2015-08-11 14:40:00,30.9,30.91,30.89,30.9,12352.0,24.2526,24.2605,24.2448,24.2526,12352.0
2015-08-11 14:45:00,30.9,30.91,30.89,30.91,31600.0,24.2526,24.2605,24.2448,24.2605,31600.0
2015-08-11 14:50:00,30.91,30.91,30.9,30.91,32741.0,24.2605,24.2605,24.2526,24.2605,32741.0
2015-08-11 14:55:00,30.91,30.93,30.9,30.91,167172.0,24.2605,24.2762,24.2526,24.2605,167172.0
2015-08-11 15:00:00,30.91,30.91,30.88,30.89,24185.0,24.2605,24.2605,24.2369,24.2448,24185.0
2015-08-11 15:05:00,30.89,30.9,30.88,30.9,24564.0,24.2448,24.2526,24.2369,24.2526,24564.0
2015-08-11 15:10:00,30.9,30.91,30.89,30.9,51145.0,24.2526,24.2605,24.2448,24.2526,51145.0
2015-08-11 15:15:00,30.9,30.91,30.89,30.9,95903.0,24.2526,24.2605,24.2448,24.2526,95903.0
2015-08-11 15:20:00,30.89,30.9,30.88,30.9,48844.0,24.2448,24.2526,24.2369,24.2526,48844.0
2015-08-11 15:25:00,30.9,30.9,30.88,30.89,27161.0,24.2526,24.2526,24.2369,24.2448,27161.0
2015-08-11 15:30:00,30.89,30.9,30.85,30.86,70258.0,24.2448,24.2526,24.2134,24.2212,70258.0
2015-08-11 15:35:00,30.85,30.9,30.85,30.9,69723.0,24.2134,24.2526,24.2134,24.2526,69723.0
2015-08-11 15:40:00,30.91,30.94,30.89,30.94,210638.0,24.2605,24.284,24.2448,24.284,210638.0
2015-08-11 15:45:00,30.93,30.94,30.91,30.92,131615.0,24.2762,24.284,24.2605,24.2683,131615.0
2015-08-11 15:50:00,30.93,30.96,30.93,30.95,157936.0,24.2762,24.2997,24.2762,24.2919,157936.0
2015-08-11 15:55:00,30.95,30.95,30.93,30.93,216445.0,24.2919,24.2919,24.2762,24.2762,216445.0
2015-08-12 09:30:00,30.64,30.73,30.57,30.61,48272.0,24.0485,24.1192,23.9936,24.025,48272.0
2015-08-12 09:35:00,30.62,30.63,30.58,30.63,9700.0,24.0329,24.0407,24.0015,24.0407,9700.0
2015-08-12 09:40:00,30.63,30.63,30.52,30.55,24868.0,24.0407,24.0407,23.9544,23.9779,24868.0
2015-08-12 09:45:00,30.55,30.58,30.52,30.53,23598.0,23.9779,24.0015,23.9544,23.9622,23598.0
2015-08-12 09:50:00,30.52,30.55,30.48,30.53,77373.0,23.9544,23.9779,23.923,23.9622,77373.0
2015-08-12 09:55:00,30.53,30.54,30.5,30.52,10979.0,23.9622,23.9701,23.9387,23.9544,10979.0
2015-08-12 10:00:00,30.52,30.55,30.49,30.5,31994.0,23.9544,23.9779,23.9308,23.9387,31994.0
2015-08-12 10:05:00,30.51,30.51,30.46,30.48,33676.0,23.9465,23.9465,23.9073,23.923,33676.0
2015-08-12 10:10:00,30.48,30.5,30.47,30.47,15324.0,23.923,23.9387,23.9151,23.9151,15324.0
2015-08-12 10:15:00,30.47,30.51,30.46,30.48,48606.0,23.9151,23.9465,23.9073,23.923,48606.0
2015-08-12 10:20:00,30.47,30.48,30.4,30.4,29641.0,23.9151,23.923,23.8602,23.8602,29641.0
2015-08-12 10:25:00,30.4,30.42,30.4,30.42,5695.0,23.8602,23.8759,23.8602,23.8759,5695.0
2015-08-12 10:30:00,30.41,30.43,30.4,30.42,16497.0,23.868,23.8837,23.8602,23.8759,16497.0
2015-08-12 10:35:00,30.42,30.46,30.42,30.46,11616.0,23.8759,23.9073,23.8759,23.9073,11616.0
2015-08-12 10:40:00,30.46,30.46,30.42,30.43,37473.0,23.9073,23.9073,23.8759,23.8837,37473.0
2015-08-12 10:45:00,30.43,30.45,30.42,30.44,19846.0,23.8837,23.8994,23.8759,23.8916,19846.0
2015-08-12 10:50:00,30.45,30.45,30.42,30.43,22495.0,23.8994,23.8994,23.8759,23.8837,22495.0
2015-08-12 10:55:00,30.42,30.43,30.42,30.43,12280.0,23.8759,23.8837,23.8759,23.8837,12280.0
2015-08-12 11:00:00,30.43,30.46,30.43,30.44,27340.0,23.8837,23.9073,23.8837,23.8916,27340.0
2015-08-12 11:05:00,30.44,30.47,30.43,30.46,27631.0,23.8916,23.9151,23.8837,23.9073,27631.0
2015-08-12 11:10:00,30.46,30.49,30.46,30.47,53384.0,23.9073,23.9308,23.9073,23.9151,53384.0
2015-08-12 11:15:00,30.47,30.53,30.47,30.53,78534.0,23.9151,23.9622,23.9151,23.9622,78534.0
2015-08-12 11:20:00,30.52,30.56,30.52,30.55,40194.0,23.9544,23.9858,23.9544,23.9779,40194.0
2015-08-12 11:25:00,30.55,30.57,30.55,30.57,42793.0,23.9779,23.9936,23.9779,23.9936,42793.0
2015-08-12 11:30:00,30.55,30.57,30.54,30.56,12760.0,23.9779,23.9936,23.9701,23.9858,12760.0
2015-08-12 11:35:00,30.55,30.56,30.54,30.55,16245.0,23.9779,23.9858,23.9701,23.9779,16245.0
2015-08-12 11:40:00,30.55,30.55,30.5,30.51,9998.0,23.9779,23.9779,23.9387,23.9465,9998.0
2015-08-12 11:45:00,30.5,30.51,30.5,30.51,2040.0,23.9387,23.9465,23.9387,23.9465,2040.0
2015-08-12 11:50:00,30.5,30.51,30.46,30.47,20214.0,23.9387,23.9465,23.9073,23.9151,20214.0
2015-08-12 11:55:00,30.47,30.48,30.46,30.46,6900.0,23.9151,23.923,23.9073,23.9073,6900.0
2015-08-12 12:00:00,30.46,30.47,30.44,30.45,11977.0,23.9073,23.9151,23.8916,23.8994,11977.0
2015-08-12 12:05:00,30.45,30.48,30.45,30.48,21594.0,23.8994,23.923,23.8994,23.923,21594.0
2015-08-12 12:10:00,30.48,30.5,30.47,30.48,12410.0,23.923,23.9387,23.9151,23.923,12410.0
2015-08-12 12:15:00,30.48,30.48,30.47,30.48,2700.0,23.923,23.923,23.9151,23.923,2700.0
2015-08-12 12:20:00,30.48,30.52,30.48,30.52,7727.0,23.923,23.9544,23.923,23.9544,7727.0
2015-08-12 12:25:00,30.52,30.55,30.51,30.54,10973.0,23.9544,23.9779,23.9465,23.9701,10973.0
2015-08-12 12:30:00,30.54,30.55,30.52,30.54,43298.0,23.9701,23.9779,23.9544,23.9701,43298.0
2015-08-12 12:35:00,30.53,30.55,30.52,30.55,16787.0,23.9622,23.9779,23.9544,23.9779,16787.0
2015-08-12 12:40:00,30.55,30.55,30.53,30.55,8975.0,23.9779,23.9779,23.9622,23.9779,8975.0
2015-08-12 12:45:00,30.55,30.56,30.54,30.54,9434.0,23.9779,23.9858,23.9701,23.9701,9434.0
2015-08-12 12:50:00,30.54,30.55,30.53,30.53,10300.0,23.9701,23.9779,23.9622,23.9622,10300.0
2015-08-12 12:55:00,30.53,30.55,30.52,30.55,25839.0,23.9622,23.9779,23.9544,23.9779,25839.0
2015-08-12 13:00:00,30.55,30.61,30.54,30.61,25901.0,23.9779,24.025,23.9701,24.025,25901.0
2015-08-12 13:05:00,30.62,30.65,30.61,30.65,25778.0,24.0329,24.0564,24.025,24.0564,25778.0
2015-08-12 13:10:00,30.65,30.66,30.64,30.65,21591.0,24.0564,24.0642,24.0485,24.0564,21591.0
2015-08-12 13:15:00,30.66,30.67,30.64,30.65,31038.0,24.0642,24.0721,24.0485,24.0564,31038.0
2015-08-12 13:20:00,30.66,30.66,30.65,30.66,14493.0,24.0642,24.0642,24.0564,24.0642,14493.0
2015-08-12 13:25:00,30.67,30.67,30.62,30.62,11994.0,24.0721,24.0721,24.0329,24.0329,11994.0
2015-08-12 13:30:00,30.63,30.63,30.61,30.61,3081.0,24.0407,24.0407,24.025,24.025,3081.0
2015-08-12 13:35:00,30.6,30.61,30.6,30.6,8294.0,24.0172,24.025,24.0172,24.0172,8294.0
2015-08-12 13:40:00,30.61,30.63,30.61,30.62,9535.0,24.025,24.0407,24.025,24.0329,9535.0
2015-08-12 13:45:00,30.62,30.65,30.61,30.65,9576.0,24.0329,24.0564,24.025,24.0564,9576.0
2015-08-12 13:50:00,30.64,30.66,30.63,30.65,50261.0,24.0485,24.0642,24.0407,24.0564,50261.0
2015-08-12 13:55:00,30.65,30.66,30.64,30.65,13178.0,24.0564,24.0642,24.0485,24.0564,13178.0
2015-08-12 14:00:00,30.64,30.67,30.64,30.65,49342.0,24.0485,24.0721,24.0485,24.0564,49342.0
2015-08-12 14:05:00,30.64,30.66,30.64,30.65,6359.0,24.0485,24.0642,24.0485,24.0564,6359.0
2015-08-12 14:10:00,30.66,30.67,30.66,30.67,12295.0,24.0642,24.0721,24.0642,24.0721,12295.0
2015-08-12 14:15:00,30.66,30.7,30.66,30.69,20284.0,24.0642,24.0956,24.0642,24.0878,20284.0
2015-08-12 14:20:00,30.69,30.69,30.66,30.66,19743.0,24.0878,24.0878,24.0642,24.0642,19743.0
2015-08-12 14:25:00,30.66,30.66,30.6,30.6,64856.0,24.0642,24.0642,24.0172,24.0172,64856.0
2015-08-12 14:30:00,30.6,30.61,30.59,30.61,24348.0,24.0172,24.025,24.0093,24.025,24348.0
2015-08-12 14:35:00,30.62,30.68,30.62,30.68,27422.0,24.0329,24.0799,24.0329,24.0799,27422.0
2015-08-12 14:40:00,30.68,30.68,30.66,30.68,22761.0,24.0799,24.0799,24.0642,24.0799,22761.0
2015-08-12 14:45:00,30.68,30.7,30.67,30.69,64585.0,24.0799,24.0956,24.0721,24.0878,64585.0
2015-08-12 14:50:00,30.7,30.71,30.69,30.71,9491.0,24.0956,24.1035,24.0878,24.1035,9491.0
2015-08-12 14:55:00,30.71,30.73,30.7,30.73,15843.0,24.1035,24.1192,24.0956,24.1192,15843.0
2015-08-12 15:00:00,30.73,30.76,30.72,30.73,19065.0,24.1192,24.1427,24.1113,24.1192,19065.0
2015-08-12 15:05:00,30.73,30.75,30.72,30.75,7800.0,24.1192,24.1349,24.1113,24.1349,7800.0
2015-08-12 15:10:00,30.74,30.76,30.73,30.76,23515.0,24.127,24.1427,24.1192,24.1427,23515.0
2015-08-12 15:15:00,30.76,30.78,30.76,30.78,24851.0,24.1427,24.1584,24.1427,24.1584,24851.0
2015-08-12 15:20:00,30.78,30.84,30.77,30.83,36191.0,24.1584,24.2055,24.1506,24.1977,36191.0
2015-08-12 15:25:00,30.83,30.86,30.82,30.85,21114.0,24.1977,24.2212,24.1898,24.2134,21114.0
2015-08-12 15:30:00,30.85,30.87,30.84,30.87,28255.0,24.2134,24.2291,24.2055,24.2291,28255.0
2015-08-12 15:35:00,30.88,30.88,30.85,30.85,35903.0,24.2369,24.2369,24.2134,24.2134,35903.0
2015-08-12 15:40:00,30.86,30.86,30.83,30.83,35784.0,24.2212,24.2212,24.1977,24.1977,35784.0
2015-08-12 15:45:00,30.84,30.85,30.82,30.85,63739.0,24.2055,24.2134,24.1898,24.2134,63739.0
2015-08-12 15:50:00,30.85,30.86,30.82,30.86,54377.0,24.2134,24.2212,24.1898,24.2212,54377.0
2015-08-12 15:55:00,30.85,30.87,30.82,30.85,251961.0,24.2134,24.2291,24.1898,24.2134,251961.0
2015-08-13 09:30:00,31.0,31.13,30.81,30.88,53969.0,24.3311,24.4331,24.182,24.2369,53969.0
2015-08-13 09:35:00,30.89,30.91,30.78,30.82,42102.0,24.2448,24.2605,24.1584,24.1898,42102.0
2015-08-13 09:40:00,30.82,30.83,30.81,30.82,8446.0,24.1898,24.1977,24.182,24.1898,8446.0
2015-08-13 09:45:00,30.83,30.83,30.69,30.7,86998.0,24.1977,24.1977,24.0878,24.0956,86998.0
2015-08-13 09:50:00,30.69,30.69,30.64,30.66,63450.0,24.0878,24.0878,24.0485,24.0642,63450.0
2015-08-13 09:55:00,30.66,30.68,30.64,30.65,32247.0,24.0642,24.0799,24.0485,24.0564,32247.0
2015-08-13 10:00:00,30.65,30.67,30.64,30.67,28771.0,24.0564,24.0721,24.0485,24.0721,28771.0
2015-08-13 10:05:00,30.67,30.75,30.65,30.74,18750.0,24.0721,24.1349,24.0564,24.127,18750.0
2015-08-13 10:10:00,30.74,30.74,30.69,30.69,12629.0,24.127,24.127,24.0878,24.0878,12629.0
2015-08-13 10:15:00,30.68,30.72,30.67,30.7,25001.0,24.0799,24.1113,24.0721,24.0956,25001.0
2015-08-13 10:20:00,30.7,30.72,30.69,30.72,9521.0,24.0956,24.1113,24.0878,24.1113,9521.0
2015-08-13 10:25:00,30.71,30.75,30.7,30.75,12098.0,24.1035,24.1349,24.0956,24.1349,12098.0
2015-08-13 10:30:00,30.75,30.76,30.72,30.75,24582.0,24.1349,24.1427,24.1113,24.1349,24582.0
2015-08-13 10:35:00,30.76,30.79,30.75,30.78,10115.0,24.1427,24.1663,24.1349,24.1584,10115.0
2015-08-13 10:40:00,30.78,30.78,30.76,30.78,11611.0,24.1584,24.1584,24.1427,24.1584,11611.0
2015-08-13 10:45:00,30.79,30.79,30.78,30.79,6392.0,24.1663,24.1663,24.1584,24.1663,6392.0
2015-08-13 10:50:00,30.79,30.83,30.77,30.83,30000.0,24.1663,24.1977,24.1506,24.1977,30000.0
2015-08-13 10:55:00,30.83,30.86,30.82,30.83,19830.0,24.1977,24.2212,24.1898,24.1977,19830.0
2015-08-13 11:00:00,30.83,30.85,30.83,30.85,11702.0,24.1977,24.2134,24.1977,24.2134,11702.0
2015-08-13 11:05:00,30.85,30.86,30.84,30.86,27037.0,24.2134,24.2212,24.2055,24.2212,27037.0
2015-08-13 11:10:00,30.85,30.87,30.84,30.85,78168.0,24.2134,24.2291,24.2055,24.2134,78168.0
2015-08-13 11:15:00,30.86,30.94,30.85,30.92,45494.0,24.2212,24.284,24.2134,24.2683,45494.0
2015-08-13 11:20:00,30.91,30.94,30.89,30.91,18698.0,24.2605,24.284,24.2448,24.2605,18698.0
2015-08-13 11:25:00,30.91,30.92,30.88,30.88,16571.0,24.2605,24.2683,24.2369,24.2369,16571.0
2015-08-13 11:30:00,30.89,30.89,30.86,30.88,7066.0,24.2448,24.2448,24.2212,24.2369,7066.0
2015-08-13 11:35:00,30.87,30.88,30.86,30.86,13000.0,24.2291,24.2369,24.2212,24.2212,13000.0
2015-08-13 11:40:00,30.86,30.86,30.85,30.86,5311.0,24.2212,24.2212,24.2134,24.2212,5311.0
2015-08-13 11:45:00,30.86,30.92,30.85,30.92,18873.0,24.2212,24.2683,24.2134,24.2683,18873.0
2015-08-13 11:50:00,30.92,30.93,30.92,30.93,5595.0,24.2683,24.2762,24.2683,24.2762,5595.0
2015-08-13 11:55:00,30.92,30.92,30.88,30.88,9972.0,24.2683,24.2683,24.2369,24.2369,9972.0
2015-08-13 12:00:00,30.88,30.91,30.88,30.91,9928.0,24.2369,24.2605,24.2369,24.2605,9928.0
2015-08-13 12:05:00,30.92,30.93,30.92,30.92,11117.0,24.2683,24.2762,24.2683,24.2683,11117.0
2015-08-13 12:10:00,30.91,30.91,30.89,30.89,11603.0,24.2605,24.2605,24.2448,24.2448,11603.0
2015-08-13 12:15:00,30.89,30.9,30.89,30.89,4400.0,24.2448,24.2526,24.2448,24.2448,4400.0
2015-08-13 12:20:00,30.89,30.93,30.89,30.93,30585.0,24.2448,24.2762,24.2448,24.2762,30585.0
2015-08-13 12:25:00,30.93,30.94,30.92,30.94,28675.0,24.2762,24.284,24.2683,24.284,28675.0
2015-08-13 12:30:00,30.93,30.99,30.93,30.99,78161.0,24.2762,24.3233,24.2762,24.3233,78161.0
2015-08-13 12:35:00,30.99,31.0,30.99,31.0,17600.0,24.3233,24.3311,24.3233,24.3311,17600.0
2015-08-13 12:40:00,31.0,31.0,30.94,30.97,33450.0,24.3311,24.3311,24.284,24.3076,33450.0
2015-08-13 12:45:00,30.97,31.0,30.96,31.0,13386.0,24.3076,24.3311,24.2997,24.3311,13386.0
2015-08-13 12:50:00,31.0,31.03,30.99,31.03,69892.0,24.3311,24.3546,24.3233,24.3546,69892.0
2015-08-13 12:55:00,31.03,31.03,31.0,31.01,60642.0,24.3546,24.3546,24.3311,24.339,60642.0
2015-08-13 13:00:00,31.0,31.01,31.0,31.01,8628.0,24.3311,24.339,24.3311,24.339,8628.0
2015-08-13 13:05:00,31.01,31.03,31.01,31.02,14545.0,24.339,24.3546,24.339,24.3468,14545.0
2015-08-13 13:10:00,31.02,31.04,31.01,31.03,6680.0,24.3468,24.3625,24.339,24.3546,6680.0
2015-08-13 13:15:00,31.02,31.03,31.01,31.02,11159.0,24.3468,24.3546,24.339,24.3468,11159.0
2015-08-13 13:20:00,31.02,31.03,31.02,31.03,9726.0,24.3468,24.3546,24.3468,24.3546,9726.0
2015-08-13 13:25:00,31.03,31.04,31.01,31.03,14653.0,24.3546,24.3625,24.339,24.3546,14653.0
2015-08-13 13:30:00,31.02,31.03,31.01,31.01,6500.0,24.3468,24.3546,24.339,24.339,6500.0
2015-08-13 13:35:00,31.02,31.02,31.0,31.01,9906.0,24.3468,24.3468,24.3311,24.339,9906.0
2015-08-13 13:40:00,31.01,31.01,31.0,31.01,7600.0,24.339,24.339,24.3311,24.339,7600.0
2015-08-13 13:45:00,31.01,31.02,31.0,31.02,12313.0,24.339,24.3468,24.3311,24.3468,12313.0
2015-08-13 13:50:00,31.0,31.01,30.99,31.01,37375.0,24.3311,24.339,24.3233,24.339,37375.0
2015-08-13 13:55:00,31.02,31.02,31.01,31.02,8730.0,24.3468,24.3468,24.339,24.3468,8730.0
2015-08-13 14:00:00,31.02,31.06,31.01,31.06,26247.0,24.3468,24.3782,24.339,24.3782,26247.0
2015-08-13 14:05:00,31.05,31.08,31.05,31.07,13602.0,24.3703,24.3939,24.3703,24.386,13602.0
2015-08-13 14:10:00,31.07,31.08,31.06,31.07,15039.0,24.386,24.3939,24.3782,24.386,15039.0
2015-08-13 14:15:00,31.08,31.08,31.06,31.07,5544.0,24.3939,24.3939,24.3782,24.386,5544.0
2015-08-13 14:20:00,31.06,31.07,31.06,31.07,6854.0,24.3782,24.386,24.3782,24.386,6854.0
2015-08-13 14:25:00,31.07,31.07,31.06,31.07,12053.0,24.386,24.386,24.3782,24.386,12053.0
2015-08-13 14:30:00,31.06,31.07,31.06,31.06,6655.0,24.3782,24.386,24.3782,24.3782,6655.0
2015-08-13 14:35:00,31.07,31.07,31.04,31.04,27201.0,24.386,24.386,24.3625,24.3625,27201.0
2015-08-13 14:40:00,31.04,31.05,31.04,31.05,12146.0,24.3625,24.3703,24.3625,24.3703,12146.0
2015-08-13 14:45:00,31.05,31.07,31.04,31.07,13896.0,24.3703,24.386,24.3625,24.386,13896.0
2015-08-13 14:50:00,31.07,31.08,31.05,31.07,29360.0,24.386,24.3939,24.3703,24.386,29360.0
2015-08-13 14:55:00,31.07,31.07,31.06,31.07,8800.0,24.386,24.386,24.3782,24.386,8800.0
2015-08-13 15:00:00,31.07,31.07,31.04,31.05,28189.0,24.386,24.386,24.3625,24.3703,28189.0
2015-08-13 15:05:00,31.04,31.05,31.02,31.03,32750.0,24.3625,24.3703,24.3468,24.3546,32750.0
2015-08-13 15:10:00,31.03,31.04,31.01,31.04,26599.0,24.3546,24.3625,24.339,24.3625,26599.0
2015-08-13 15:15:00,31.04,31.05,31.03,31.05,30191.0,24.3625,24.3703,24.3546,24.3703,30191.0
2015-08-13 15:20:00,31.05,31.05,31.02,31.02,39875.0,24.3703,24.3703,24.3468,24.3468,39875.0
2015-08-13 15:25:00,31.03,31.03,31.0,31.01,42233.0,24.3546,24.3546,24.3311,24.339,42233.0
2015-08-13 15:30:00,31.01,31.02,30.97,31.0,84619.0,24.339,24.3468,24.3076,24.3311,84619.0
2015-08-13 15:35:00,31.01,31.01,30.96,30.99,68389.0,24.339,24.339,24.2997,24.3233,68389.0
2015-08-13 15:40:00,30.99,31.01,30.98,30.99,77042.0,24.3233,24.339,24.3154,24.3233,77042.0
2015-08-13 15:45:00,30.99,31.01,30.98,31.01,150469.0,24.3233,24.339,24.3154,24.339,150469.0
2015-08-13 15:50:00,31.01,31.01,30.99,31.01,65217.0,24.339,24.339,24.3233,24.339,65217.0
2015-08-13 15:55:00,31.01,31.01,30.99,31.0,249953.0,24.339,24.339,24.3233,24.3311,249953.0
2015-08-14 09:30:00,31.0,31.05,30.89,31.05,36626.0,24.3311,24.3703,24.2448,24.3703,36626.0
2015-08-14 09:35:00,31.05,31.05,30.98,31.01,8507.0,24.3703,24.3703,24.3154,24.339,8507.0
2015-08-14 09:40:00,31.01,31.07,31.01,31.07,27775.0,24.339,24.386,24.339,24.386,27775.0
2015-08-14 09:45:00,31.07,31.08,31.04,31.05,24876.0,24.386,24.3939,24.3625,24.3703,24876.0
2015-08-14 09:50:00,31.06,31.07,31.04,31.05,26436.0,24.3782,24.386,24.3625,24.3703,26436.0
2015-08-14 09:55:00,31.05,31.06,31.04,31.05,7600.0,24.3703,24.3782,24.3625,24.3703,7600.0
2015-08-14 10:00:00,31.05,31.07,31.02,31.05,39223.0,24.3703,24.386,24.3468,24.3703,39223.0
2015-08-14 10:05:00,31.05,31.07,31.04,31.07,20184.0,24.3703,24.386,24.3625,24.386,20184.0
2015-08-14 10:10:00,31.08,31.1,31.07,31.09,14270.0,24.3939,24.4096,24.386,24.4017,14270.0
2015-08-14 10:15:00,31.09,31.11,31.08,31.09,19004.0,24.4017,24.4174,24.3939,24.4017,19004.0
2015-08-14 10:20:00,31.1,31.15,31.1,31.15,61236.0,24.4096,24.4488,24.4096,24.4488,61236.0
2015-08-14 10:25:00,31.15,31.15,31.09,31.1,19004.0,24.4488,24.4488,24.4017,24.4096,19004.0
2015-08-14 10:30:00,31.09,31.11,31.09,31.11,5480.0,24.4017,24.4174,24.4017,24.4174,5480.0
2015-08-14 10:35:00,31.11,31.11,31.09,31.09,12807.0,24.4174,24.4174,24.4017,24.4017,12807.0
2015-08-14 10:40:00,31.1,31.1,31.09,31.1,3000.0,24.4096,24.4096,24.4017,24.4096,3000.0
2015-08-14 10:45:00,31.1,31.1,31.05,31.05,34035.0,24.4096,24.4096,24.3703,24.3703,34035.0
2015-08-14 10:50:00,31.06,31.08,31.05,31.08,16579.0,24.3782,24.3939,24.3703,24.3939,16579.0
2015-08-14 10:55:00,31.08,31.08,31.04,31.07,60408.0,24.3939,24.3939,24.3625,24.386,60408.0
2015-08-14 11:00:00,31.07,31.07,31.02,31.04,25504.0,24.386,24.386,24.3468,24.3625,25504.0
2015-08-14 11:05:00,31.04,31.04,30.99,31.0,20869.0,24.3625,24.3625,24.3233,24.3311,20869.0
2015-08-14 11:10:00,30.99,31.0,30.97,30.97,15171.0,24.3233,24.3311,24.3076,24.3076,15171.0
2015-08-14 11:15:00,30.97,30.98,30.93,30.96,31870.0,24.3076,24.3154,24.2762,24.2997,31870.0
2015-08-14 11:20:00,30.96,30.97,30.95,30.96,15867.0,24.2997,24.3076,24.2919,24.2997,15867.0
2015-08-14 11:25:00,30.97,30.98,30.96,30.97,9174.0,24.3076,24.3154,24.2997,24.3076,9174.0
2015-08-14 11:30:00,30.98,30.98,30.95,30.96,9939.0,24.3154,24.3154,24.2919,24.2997,9939.0
2015-08-14 11:35:00,30.95,30.97,30.95,30.96,27283.0,24.2919,24.3076,24.2919,24.2997,27283.0
2015-08-14 11:40:00,30.97,31.02,30.97,31.0,14350.0,24.3076,24.3468,24.3076,24.3311,14350.0
2015-08-14 11:45:00,31.0,31.01,30.99,31.0,21637.0,24.3311,24.339,24.3233,24.3311,21637.0
2015-08-14 11:50:00,31.01,31.01,30.97,30.97,11147.0,24.339,24.339,24.3076,24.3076,11147.0
2015-08-14 11:55:00,30.97,30.97,30.95,30.96,6200.0,24.3076,24.3076,24.2919,24.2997,6200.0
2015-08-14 12:00:00,30.95,30.95,30.93,30.95,21225.0,24.2919,24.2919,24.2762,24.2919,21225.0
2015-08-14 12:05:00,30.94,30.96,30.94,30.95,5282.0,24.284,24.2997,24.284,24.2919,5282.0
2015-08-14 12:10:00,30.96,30.98,30.95,30.97,13845.0,24.2997,24.3154,24.2919,24.3076,13845.0
2015-08-14 12:15:00,30.97,30.98,30.96,30.97,8938.0,24.3076,24.3154,24.2997,24.3076,8938.0
2015-08-14 12:20:00,30.96,30.97,30.95,30.95,10800.0,24.2997,24.3076,24.2919,24.2919,10800.0
2015-08-14 12:25:00,30.95,30.96,30.95,30.95,3100.0,24.2919,24.2997,24.2919,24.2919,3100.0
2015-08-14 12:30:00,30.95,30.98,30.95,30.98,11691.0,24.2919,24.3154,24.2919,24.3154,11691.0
2015-08-14 12:35:00,30.98,31.0,30.98,30.98,9625.0,24.3154,24.3311,24.3154,24.3154,9625.0
2015-08-14 12:40:00,30.98,30.99,30.96,30.96,13967.0,24.3154,24.3233,24.2997,24.2997,13967.0
2015-08-14 12:45:00,30.96,30.97,30.93,30.93,6657.0,24.2997,24.3076,24.2762,24.2762,6657.0
2015-08-14 12:50:00,30.93,30.94,30.91,30.94,17323.0,24.2762,24.284,24.2605,24.284,17323.0
2015-08-14 12:55:00,30.93,30.94,30.92,30.93,11330.0,24.2762,24.284,24.2683,24.2762,11330.0
2015-08-14 13:00:00,30.93,30.95,30.93,30.95,18061.0,24.2762,24.2919,24.2762,24.2919,18061.0
2015-08-14 13:05:00,30.95,30.96,30.94,30.96,11011.0,24.2919,24.2997,24.284,24.2997,11011.0
2015-08-14 13:10:00,30.95,30.99,30.95,30.99,10405.0,24.2919,24.3233,24.2919,24.3233,10405.0
2015-08-14 13:15:00,30.99,30.99,30.98,30.99,5408.0,24.3233,24.3233,24.3154,24.3233,5408.0
2015-08-14 13:20:00,30.99,30.99,30.96,30.96,19219.0,24.3233,24.3233,24.2997,24.2997,19219.0
2015-08-14 13:25:00,30.96,30.97,30.94,30.95,19835.0,24.2997,24.3076,24.284,24.2919,19835.0
2015-08-14 13:30:00,30.95,30.96,30.94,30.95,21603.0,24.2919,24.2997,24.284,24.2919,21603.0
2015-08-14 13:35:00,30.95,30.95,30.94,30.95,3460.0,24.2919,24.2919,24.284,24.2919,3460.0
2015-08-14 13:40:00,30.95,30.95,30.92,30.93,16632.0,24.2919,24.2919,24.2683,24.2762,16632.0
2015-08-14 13:45:00,30.93,30.97,30.9,30.92,227098.0,24.2762,24.3076,24.2526,24.2683,227098.0
2015-08-14 13:50:00,30.92,30.96,30.91,30.95,18911.0,24.2683,24.2997,24.2605,24.2919,18911.0
2015-08-14 13:55:00,30.95,30.96,30.95,30.96,18329.0,24.2919,24.2997,24.2919,24.2997,18329.0
2015-08-14 14:00:00,30.95,30.96,30.94,30.95,8749.0,24.2919,24.2997,24.284,24.2919,8749.0
2015-08-14 14:05:00,30.95,30.95,30.94,30.94,4124.0,24.2919,24.2919,24.284,24.284,4124.0
2015-08-14 14:10:00,30.95,30.95,30.94,30.95,22210.0,24.2919,24.2919,24.284,24.2919,22210.0
2015-08-14 14:15:00,30.94,30.95,30.94,30.94,10855.0,24.284,24.2919,24.284,24.284,10855.0
2015-08-14 14:20:00,30.95,30.95,30.93,30.94,26122.0,24.2919,24.2919,24.2762,24.284,26122.0
2015-08-14 14:25:00,30.94,30.94,30.92,30.93,32974.0,24.284,24.284,24.2683,24.2762,32974.0
2015-08-14 14:30:00,30.94,30.94,30.93,30.93,6540.0,24.284,24.284,24.2762,24.2762,6540.0
2015-08-14 14:35:00,30.93,30.94,30.9,30.91,58441.0,24.2762,24.284,24.2526,24.2605,58441.0
2015-08-14 14:40:00,30.9,30.92,30.9,30.91,30144.0,24.2526,24.2683,24.2526,24.2605,30144.0
2015-08-14 14:45:00,30.91,30.91,30.9,30.91,4405.0,24.2605,24.2605,24.2526,24.2605,4405.0
2015-08-14 14:50:00,30.91,30.91,30.89,30.89,36234.0,24.2605,24.2605,24.2448,24.2448,36234.0
2015-08-14 14:55:00,30.89,30.92,30.88,30.92,72731.0,24.2448,24.2683,24.2369,24.2683,72731.0
2015-08-14 15:00:00,30.92,30.92,30.9,30.9,5785.0,24.2683,24.2683,24.2526,24.2526,5785.0
2015-08-14 15:05:00,30.91,30.91,30.9,30.91,12324.0,24.2605,24.2605,24.2526,24.2605,12324.0
2015-08-14 15:10:00,30.9,30.91,30.9,30.91,8212.0,24.2526,24.2605,24.2526,24.2605,8212.0
2015-08-14 15:15:00,30.91,30.91,30.9,30.91,13485.0,24.2605,24.2605,24.2526,24.2605,13485.0
2015-08-14 15:20:00,30.91,30.95,30.9,30.95,79249.0,24.2605,24.2919,24.2526,24.2919,79249.0
2015-08-14 15:25:00,30.95,30.99,30.95,30.99,46561.0,24.2919,24.3233,24.2919,24.3233,46561.0
2015-08-14 15:30:00,30.98,30.99,30.97,30.98,36384.0,24.3154,24.3233,24.3076,24.3154,36384.0
2015-08-14 15:35:00,30.98,31.01,30.97,31.0,104365.0,24.3154,24.339,24.3076,24.3311,104365.0
2015-08-14 15:40:00,31.0,31.01,30.99,30.99,58143.0,24.3311,24.339,24.3233,24.3233,58143.0
2015-08-14 15:45:00,31.0,31.01,30.99,30.99,98909.0,24.3311,24.339,24.3233,24.3233,98909.0
2015-08-14 15:50:00,31.0,31.0,30.99,31.0,35245.0,24.3311,24.3311,24.3233,24.3311,35245.0
2015-08-14 15:55:00,31.0,31.03,30.99,31.03,195864.0,24.3311,24.3546,24.3233,24.3546,195864.0
2015-08-17 09:30:00,30.9,30.91,30.79,30.83,29640.0,24.2526,24.2605,24.1663,24.1977,29640.0
2015-08-17 09:35:00,30.83,30.92,30.83,30.88,32303.0,24.1977,24.2683,24.1977,24.2369,32303.0
2015-08-17 09:40:00,30.88,30.89,30.81,30.85,58931.0,24.2369,24.2448,24.182,24.2134,58931.0
2015-08-17 09:45:00,30.83,30.83,30.8,30.82,17174.0,24.1977,24.1977,24.1741,24.1898,17174.0
2015-08-17 09:50:00,30.81,30.87,30.81,30.85,14341.0,24.182,24.2291,24.182,24.2134,14341.0
2015-08-17 09:55:00,30.84,30.86,30.81,30.81,4381.0,24.2055,24.2212,24.182,24.182,4381.0
2015-08-17 10:00:00,30.8,30.84,30.75,30.79,42055.0,24.1741,24.2055,24.1349,24.1663,42055.0
2015-08-17 10:05:00,30.79,30.83,30.78,30.82,36641.0,24.1663,24.1977,24.1584,24.1898,36641.0
2015-08-17 10:10:00,30.83,30.84,30.82,30.84,10972.0,24.1977,24.2055,24.1898,24.2055,10972.0
2015-08-17 10:15:00,30.84,30.93,30.83,30.92,42046.0,24.2055,24.2762,24.1977,24.2683,42046.0
2015-08-17 10:20:00,30.92,30.94,30.9,30.93,21247.0,24.2683,24.284,24.2526,24.2762,21247.0
2015-08-17 10:25:00,30.93,30.96,30.92,30.94,17696.0,24.2762,24.2997,24.2683,24.284,17696.0
2015-08-17 10:30:00,30.95,30.96,30.93,30.95,17839.0,24.2919,24.2997,24.2762,24.2919,17839.0
2015-08-17 10:35:00,30.95,30.96,30.91,30.93,13200.0,24.2919,24.2997,24.2605,24.2762,13200.0
2015-08-17 10:40:00,30.92,30.94,30.92,30.93,7324.0,24.2683,24.284,24.2683,24.2762,7324.0
2015-08-17 10:45:00,30.93,30.97,30.93,30.97,10689.0,24.2762,24.3076,24.2762,24.3076,10689.0
2015-08-17 10:50:00,30.97,31.01,30.96,31.01,19922.0,24.3076,24.339,24.2997,24.339,19922.0
2015-08-17 10:55:00,31.02,31.04,31.0,31.03,51906.0,24.3468,24.3625,24.3311,24.3546,51906.0
2015-08-17 11:00:00,31.04,31.05,31.01,31.02,33445.0,24.3625,24.3703,24.339,24.3468,33445.0
2015-08-17 11:05:00,31.02,31.05,31.01,31.05,7200.0,24.3468,24.3703,24.339,24.3703,7200.0
2015-08-17 11:10:00,31.05,31.1,31.04,31.09,20691.0,24.3703,24.4096,24.3625,24.4017,20691.0
2015-08-17 11:15:00,31.09,31.12,31.07,31.12,28113.0,24.4017,24.4253,24.386,24.4253,28113.0
2015-08-17 11:20:00,31.12,31.14,31.09,31.09,43373.0,24.4253,24.441,24.4017,24.4017,43373.0
2015-08-17 11:25:00,31.09,31.09,31.05,31.06,11166.0,24.4017,24.4017,24.3703,24.3782,11166.0
2015-08-17 11:30:00,31.05,31.06,31.05,31.05,10229.0,24.3703,24.3782,24.3703,24.3703,10229.0
2015-08-17 11:35:00,31.05,31.08,31.04,31.08,19484.0,24.3703,24.3939,24.3625,24.3939,19484.0
2015-08-17 11:40:00,31.08,31.1,31.07,31.1,7697.0,24.3939,24.4096,24.386,24.4096,7697.0
2015-08-17 11:45:00,31.1,31.16,31.09,31.16,9950.0,24.4096,24.4567,24.4017,24.4567,9950.0
2015-08-17 11:50:00,31.16,31.16,31.13,31.14,19145.0,24.4567,24.4567,24.4331,24.441,19145.0
2015-08-17 11:55:00,31.14,31.14,31.13,31.14,8735.0,24.441,24.441,24.4331,24.441,8735.0
2015-08-17 12:00:00,31.14,31.14,31.13,31.14,5400.0,24.441,24.441,24.4331,24.441,5400.0
2015-08-17 12:05:00,31.14,31.17,31.13,31.15,25453.0,24.441,24.4645,24.4331,24.4488,25453.0
2015-08-17 12:10:00,31.15,31.15,31.14,31.15,7531.0,24.4488,24.4488,24.441,24.4488,7531.0
2015-08-17 12:15:00,31.15,31.15,31.13,31.14,12237.0,24.4488,24.4488,24.4331,24.441,12237.0
2015-08-17 12:20:00,31.13,31.16,31.12,31.16,14504.0,24.4331,24.4567,24.4253,24.4567,14504.0
2015-08-17 12:25:00,31.16,31.17,31.16,31.16,5800.0,24.4567,24.4645,24.4567,24.4567,5800.0
2015-08-17 12:30:00,31.17,31.17,31.14,31.14,16311.0,24.4645,24.4645,24.441,24.441,16311.0
2015-08-17 12:35:00,31.15,31.15,31.12,31.13,10194.0,24.4488,24.4488,24.4253,24.4331,10194.0
2015-08-17 12:40:00,31.12,31.13,31.12,31.13,4773.0,24.4253,24.4331,24.4253,24.4331,4773.0
2015-08-17 12:45:00,31.13,31.13,31.12,31.13,5100.0,24.4331,24.4331,24.4253,24.4331,5100.0
2015-08-17 12:50:00,31.13,31.13,31.11,31.13,21811.0,24.4331,24.4331,24.4174,24.4331,21811.0
2015-08-17 12:55:00,31.13,31.15,31.12,31.15,10311.0,24.4331,24.4488,24.4253,24.4488,10311.0
2015-08-17 13:00:00,31.15,31.16,31.14,31.15,8759.0,24.4488,24.4567,24.441,24.4488,8759.0
2015-08-17 13:05:00,31.15,31.16,31.15,31.16,5769.0,24.4488,24.4567,24.4488,24.4567,5769.0
2015-08-17 13:10:00,31.16,31.16,31.15,31.16,3553.0,24.4567,24.4567,24.4488,24.4567,3553.0
2015-08-17 13:15:00,31.16,31.16,31.15,31.16,8233.0,24.4567,24.4567,24.4488,24.4567,8233.0
2015-08-17 13:20:00,31.15,31.17,31.15,31.17,10000.0,24.4488,24.4645,24.4488,24.4645,10000.0
2015-08-17 13:25:00,31.17,31.2,31.16,31.2,15984.0,24.4645,24.4881,24.4567,24.4881,15984.0
2015-08-17 13:30:00,31.2,31.2,31.19,31.2,5850.0,24.4881,24.4881,24.4802,24.4881,5850.0
2015-08-17 13:35:00,31.2,31.21,31.19,31.21,11588.0,24.4881,24.4959,24.4802,24.4959,11588.0
2015-08-17 13:40:00,31.21,31.21,31.2,31.2,5268.0,24.4959,24.4959,24.4881,24.4881,5268.0
2015-08-17 13:45:00,31.21,31.25,31.21,31.25,22193.0,24.4959,24.5273,24.4959,24.5273,22193.0
2015-08-17 13:50:00,31.25,31.25,31.22,31.23,33877.0,24.5273,24.5273,24.5038,24.5116,33877.0
2015-08-17 13:55:00,31.23,31.23,31.22,31.23,8909.0,24.5116,24.5116,24.5038,24.5116,8909.0
2015-08-17 14:00:00,31.23,31.23,31.22,31.23,4900.0,24.5116,24.5116,24.5038,24.5116,4900.0
2015-08-17 14:05:00,31.23,31.23,31.18,31.19,43649.0,24.5116,24.5116,24.4724,24.4802,43649.0
2015-08-17 14:10:00,31.19,31.2,31.18,31.2,30615.0,24.4802,24.4881,24.4724,24.4881,30615.0
2015-08-17 14:15:00,31.2,31.2,31.18,31.19,15350.0,24.4881,24.4881,24.4724,24.4802,15350.0
2015-08-17 14:20:00,31.19,31.19,31.18,31.18,3822.0,24.4802,24.4802,24.4724,24.4724,3822.0
2015-08-17 14:25:00,31.19,31.19,31.18,31.19,8591.0,24.4802,24.4802,24.4724,24.4802,8591.0
2015-08-17 14:30:00,31.19,31.21,31.18,31.21,27866.0,24.4802,24.4959,24.4724,24.4959,27866.0
2015-08-17 14:35:00,31.21,31.21,31.2,31.21,7823.0,24.4959,24.4959,24.4881,24.4959,7823.0
2015-08-17 14:40:00,31.21,31.25,31.2,31.22,51045.0,24.4959,24.5273,24.4881,24.5038,51045.0
2015-08-17 14:45:00,31.22,31.23,31.19,31.2,21997.0,24.5038,24.5116,24.4802,24.4881,21997.0
2015-08-17 14:50:00,31.2,31.2,31.18,31.19,7050.0,24.4881,24.4881,24.4724,24.4802,7050.0
2015-08-17 14:55:00,31.18,31.2,31.18,31.2,27423.0,24.4724,24.4881,24.4724,24.4881,27423.0
2015-08-17 15:00:00,31.2,31.22,31.19,31.22,12604.0,24.4881,24.5038,24.4802,24.5038,12604.0
2015-08-17 15:05:00,31.21,31.22,31.2,31.21,14728.0,24.4959,24.5038,24.4881,24.4959,14728.0
2015-08-17 15:10:00,31.21,31.21,31.2,31.21,10708.0,24.4959,24.4959,24.4881,24.4959,10708.0
2015-08-17 15:15:00,31.2,31.21,31.2,31.21,17610.0,24.4881,24.4959,24.4881,24.4959,17610.0
2015-08-17 15:20:00,31.21,31.21,31.2,31.21,11400.0,24.4959,24.4959,24.4881,24.4959,11400.0
2015-08-17 15:25:00,31.21,31.21,31.2,31.21,15412.0,24.4959,24.4959,24.4881,24.4959,15412.0
2015-08-17 15:30:00,31.21,31.21,31.2,31.21,25810.0,24.4959,24.4959,24.4881,24.4959,25810.0
2015-08-17 15:35:00,31.21,31.21,31.17,31.18,55021.0,24.4959,24.4959,24.4645,24.4724,55021.0
2015-08-17 15:40:00,31.18,31.19,31.16,31.19,54473.0,24.4724,24.4802,24.4567,24.4802,54473.0
2015-08-17 15:45:00,31.18,31.19,31.18,31.19,48648.0,24.4724,24.4802,24.4724,24.4802,48648.0
2015-08-17 15:50:00,31.18,31.19,31.18,31.19,36615.0,24.4724,24.4802,24.4724,24.4802,36615.0
2015-08-17 15:55:00,31.19,31.24,31.19,31.24,222708.0,24.4802,24.5195,24.4802,24.5195,222708.0
2015-08-18 09:30:00,31.18,31.2,31.12,31.13,27059.0,24.4724,24.4881,24.4253,24.4331,27059.0
2015-08-18 09:35:00,31.13,31.22,31.13,31.17,24490.0,24.4331,24.5038,24.4331,24.4645,24490.0
2015-08-18 09:40:00,31.17,31.18,31.12,31.12,19172.0,24.4645,24.4724,24.4253,24.4253,19172.0
2015-08-18 09:45:00,31.11,31.13,31.05,31.08,40319.0,24.4174,24.4331,24.3703,24.3939,40319.0
2015-08-18 09:50:00,31.08,31.08,31.04,31.05,16030.0,24.3939,24.3939,24.3625,24.3703,16030.0
2015-08-18 09:55:00,31.05,31.12,31.05,31.09,13457.0,24.3703,24.4253,24.3703,24.4017,13457.0
2015-08-18 10:00:00,31.09,31.11,31.06,31.11,26340.0,24.4017,24.4174,24.3782,24.4174,26340.0
2015-08-18 10:05:00,31.1,31.11,31.09,31.11,9011.0,24.4096,24.4174,24.4017,24.4174,9011.0
2015-08-18 10:10:00,31.11,31.15,31.11,31.15,6701.0,24.4174,24.4488,24.4174,24.4488,6701.0
2015-08-18 10:15:00,31.15,31.15,31.12,31.15,11119.0,24.4488,24.4488,24.4253,24.4488,11119.0
2015-08-18 10:20:00,31.15,31.17,31.14,31.14,8053.0,24.4488,24.4645,24.441,24.441,8053.0
2015-08-18 10:25:00,31.15,31.16,31.14,31.14,6413.0,24.4488,24.4567,24.441,24.441,6413.0
2015-08-18 10:30:00,31.14,31.15,31.11,31.11,9692.0,24.441,24.4488,24.4174,24.4174,9692.0
2015-08-18 10:35:00,31.11,31.12,31.08,31.1,13914.0,24.4174,24.4253,24.3939,24.4096,13914.0
2015-08-18 10:40:00,31.1,31.14,31.09,31.14,41792.0,24.4096,24.441,24.4017,24.441,41792.0
2015-08-18 10:45:00,31.12,31.14,31.08,31.09,32244.0,24.4253,24.441,24.3939,24.4017,32244.0
2015-08-18 10:50:00,31.09,31.1,31.08,31.09,18539.0,24.4017,24.4096,24.3939,24.4017,18539.0
2015-08-18 10:55:00,31.09,31.1,31.06,31.06,17220.0,24.4017,24.4096,24.3782,24.3782,17220.0
2015-08-18 11:00:00,31.07,31.07,31.04,31.04,5738.0,24.386,24.386,24.3625,24.3625,5738.0
2015-08-18 11:05:00,31.04,31.07,31.02,31.06,58730.0,24.3625,24.386,24.3468,24.3782,58730.0
2015-08-18 11:10:00,31.07,31.11,31.06,31.11,19817.0,24.386,24.4174,24.3782,24.4174,19817.0
2015-08-18 11:15:00,31.1,31.12,31.09,31.1,15947.0,24.4096,24.4253,24.4017,24.4096,15947.0
2015-08-18 11:20:00,31.1,31.13,31.1,31.12,41489.0,24.4096,24.4331,24.4096,24.4253,41489.0
2015-08-18 11:25:00,31.12,31.13,31.11,31.12,26231.0,24.4253,24.4331,24.4174,24.4253,26231.0
2015-08-18 11:30:00,31.12,31.14,31.1,31.12,23885.0,24.4253,24.441,24.4096,24.4253,23885.0
2015-08-18 11:35:00,31.12,31.13,31.11,31.13,11030.0,24.4253,24.4331,24.4174,24.4331,11030.0
2015-08-18 11:40:00,31.12,31.14,31.11,31.12,11212.0,24.4253,24.441,24.4174,24.4253,11212.0
2015-08-18 11:45:00,31.12,31.13,31.12,31.12,5100.0,24.4253,24.4331,24.4253,24.4253,5100.0
2015-08-18 11:50:00,31.13,31.14,31.12,31.14,7700.0,24.4331,24.441,24.4253,24.441,7700.0
2015-08-18 11:55:00,31.14,31.14,31.11,31.12,13377.0,24.441,24.441,24.4174,24.4253,13377.0
2015-08-18 12:00:00,31.11,31.13,31.11,31.12,10686.0,24.4174,24.4331,24.4174,24.4253,10686.0
2015-08-18 12:05:00,31.13,31.13,31.12,31.13,10714.0,24.4331,24.4331,24.4253,24.4331,10714.0
2015-08-18 12:10:00,31.13,31.14,31.12,31.14,4042.0,24.4331,24.441,24.4253,24.441,4042.0
2015-08-18 12:15:00,31.14,31.14,31.11,31.12,40880.0,24.441,24.441,24.4174,24.4253,40880.0
2015-08-18 12:20:00,31.11,31.12,31.1,31.12,30731.0,24.4174,24.4253,24.4096,24.4253,30731.0
2015-08-18 12:25:00,31.13,31.16,31.11,31.12,42430.0,24.4331,24.4567,24.4174,24.4253,42430.0
2015-08-18 12:30:00,31.12,31.12,31.1,31.11,14415.0,24.4253,24.4253,24.4096,24.4174,14415.0
2015-08-18 12:35:00,31.1,31.12,31.1,31.12,5403.0,24.4096,24.4253,24.4096,24.4253,5403.0
2015-08-18 12:40:00,31.11,31.12,31.1,31.11,15200.0,24.4174,24.4253,24.4096,24.4174,15200.0
2015-08-18 12:45:00,31.11,31.13,31.11,31.13,6637.0,24.4174,24.4331,24.4174,24.4331,6637.0
2015-08-18 12:50:00,31.13,31.17,31.12,31.17,11034.0,24.4331,24.4645,24.4253,24.4645,11034.0
2015-08-18 12:55:00,31.17,31.17,31.11,31.11,27464.0,24.4645,24.4645,24.4174,24.4174,27464.0
2015-08-18 13:00:00,31.11,31.14,31.11,31.14,32539.0,24.4174,24.441,24.4174,24.441,32539.0
2015-08-18 13:05:00,31.13,31.14,31.12,31.13,15816.0,24.4331,24.441,24.4253,24.4331,15816.0
2015-08-18 13:10:00,31.12,31.14,31.11,31.14,28351.0,24.4253,24.441,24.4174,24.441,28351.0
2015-08-18 13:15:00,31.14,31.14,31.13,31.14,4802.0,24.441,24.441,24.4331,24.441,4802.0
2015-08-18 13:20:00,31.14,31.16,31.13,31.16,12220.0,24.441,24.4567,24.4331,24.4567,12220.0
2015-08-18 13:25:00,31.16,31.17,31.15,31.17,6400.0,24.4567,24.4645,24.4488,24.4645,6400.0
2015-08-18 13:30:00,31.17,31.17,31.13,31.14,35037.0,24.4645,24.4645,24.4331,24.441,35037.0
2015-08-18 13:35:00,31.14,31.14,31.12,31.13,31412.0,24.441,24.441,24.4253,24.4331,31412.0
2015-08-18 13:40:00,31.13,31.14,31.12,31.14,21051.0,24.4331,24.441,24.4253,24.441,21051.0
2015-08-18 13:45:00,31.13,31.14,31.13,31.14,48008.0,24.4331,24.441,24.4331,24.441,48008.0
2015-08-18 13:50:00,31.14,31.14,31.13,31.14,13777.0,24.441,24.441,24.4331,24.441,13777.0
2015-08-18 13:55:00,31.14,31.15,31.13,31.15,15373.0,24.441,24.4488,24.4331,24.4488,15373.0
2015-08-18 14:00:00,31.15,31.15,31.14,31.15,43331.0,24.4488,24.4488,24.441,24.4488,43331.0
2015-08-18 14:05:00,31.15,31.15,31.14,31.14,5122.0,24.4488,24.4488,24.441,24.441,5122.0
2015-08-18 14:10:00,31.15,31.15,31.14,31.15,39968.0,24.4488,24.4488,24.441,24.4488,39968.0
2015-08-18 14:15:00,31.15,31.17,31.14,31.17,23857.0,24.4488,24.4645,24.441,24.4645,23857.0
2015-08-18 14:20:00,31.17,31.18,31.17,31.18,16063.0,24.4645,24.4724,24.4645,24.4724,16063.0
2015-08-18 14:25:00,31.18,31.18,31.17,31.18,5919.0,24.4724,24.4724,24.4645,24.4724,5919.0
2015-08-18 14:30:00,31.18,31.18,31.17,31.18,10200.0,24.4724,24.4724,24.4645,24.4724,10200.0
2015-08-18 14:35:00,31.18,31.18,31.17,31.18,7700.0,24.4724,24.4724,24.4645,24.4724,7700.0
2015-08-18 14:40:00,31.18,31.18,31.16,31.17,35304.0,24.4724,24.4724,24.4567,24.4645,35304.0
2015-08-18 14:45:00,31.17,31.17,31.16,31.17,11213.0,24.4645,24.4645,24.4567,24.4645,11213.0
2015-08-18 14:50:00,31.17,31.17,31.16,31.17,6700.0,24.4645,24.4645,24.4567,24.4645,6700.0
2015-08-18 14:55:00,31.17,31.17,31.16,31.17,13538.0,24.4645,24.4645,24.4567,24.4645,13538.0
2015-08-18 15:00:00,31.17,31.17,31.15,31.15,79821.0,24.4645,24.4645,24.4488,24.4488,79821.0
2015-08-18 15:05:00,31.15,31.15,31.13,31.13,71717.0,24.4488,24.4488,24.4331,24.4331,71717.0
2015-08-18 15:10:00,31.14,31.14,31.13,31.14,23965.0,24.441,24.441,24.4331,24.441,23965.0
2015-08-18 15:15:00,31.14,31.15,31.13,31.15,56659.0,24.441,24.4488,24.4331,24.4488,56659.0
2015-08-18 15:20:00,31.14,31.15,31.14,31.15,75708.0,24.441,24.4488,24.441,24.4488,75708.0
2015-08-18 15:25:00,31.15,31.16,31.14,31.16,128158.0,24.4488,24.4567,24.441,24.4567,128158.0
2015-08-18 15:30:00,31.16,31.16,31.15,31.15,28364.0,24.4567,24.4567,24.4488,24.4488,28364.0
2015-08-18 15:35:00,31.15,31.16,31.15,31.15,31347.0,24.4488,24.4567,24.4488,24.4488,31347.0
2015-08-18 15:40:00,31.15,31.16,31.15,31.15,31464.0,24.4488,24.4567,24.4488,24.4488,31464.0
2015-08-18 15:45:00,31.16,31.17,31.15,31.17,131515.0,24.4567,24.4645,24.4488,24.4645,131515.0
2015-08-18 15:50:00,31.17,31.18,31.16,31.17,125003.0,24.4645,24.4724,24.4567,24.4645,125003.0
2015-08-18 15:55:00,31.18,31.19,31.17,31.19,156442.0,24.4724,24.4802,24.4645,24.4802,156442.0
2015-08-19 09:30:00,31.1,31.2,31.0,31.2,77946.0,24.4096,24.4881,24.3311,24.4881,77946.0
2015-08-19 09:35:00,31.21,31.34,31.12,31.14,195548.0,24.4959,24.598,24.4253,24.441,195548.0
2015-08-19 09:40:00,31.15,31.21,31.05,31.16,54284.0,24.4488,24.4959,24.3703,24.4567,54284.0
2015-08-19 09:45:00,31.16,31.17,31.12,31.13,12499.0,24.4567,24.4645,24.4253,24.4331,12499.0
2015-08-19 09:50:00,31.12,31.14,31.1,31.14,11970.0,24.4253,24.441,24.4096,24.441,11970.0
2015-08-19 09:55:00,31.14,31.17,31.1,31.12,36151.0,24.441,24.4645,24.4096,24.4253,36151.0
2015-08-19 10:00:00,31.11,31.18,31.11,31.15,40324.0,24.4174,24.4724,24.4174,24.4488,40324.0
2015-08-19 10:05:00,31.16,31.19,31.15,31.17,21703.0,24.4567,24.4802,24.4488,24.4645,21703.0
2015-08-19 10:10:00,31.17,31.22,31.16,31.22,18420.0,24.4645,24.5038,24.4567,24.5038,18420.0
2015-08-19 10:15:00,31.22,31.24,31.2,31.23,63331.0,24.5038,24.5195,24.4881,24.5116,63331.0
2015-08-19 10:20:00,31.24,31.26,31.19,31.26,57813.0,24.5195,24.5352,24.4802,24.5352,57813.0
2015-08-19 10:25:00,31.26,31.32,31.24,31.31,140544.0,24.5352,24.5823,24.5195,24.5744,140544.0
2015-08-19 10:30:00,31.31,31.31,31.22,31.22,203140.0,24.5744,24.5744,24.5038,24.5038,203140.0
2015-08-19 10:35:00,31.23,31.28,31.22,31.28,82766.0,24.5116,24.5509,24.5038,24.5509,82766.0
2015-08-19 10:40:00,31.28,31.29,31.24,31.25,84144.0,24.5509,24.5587,24.5195,24.5273,84144.0
2015-08-19 10:45:00,31.25,31.29,31.24,31.27,222212.0,24.5273,24.5587,24.5195,24.543,222212.0
2015-08-19 10:50:00,31.27,31.32,31.27,31.29,43435.0,24.543,24.5823,24.543,24.5587,43435.0
2015-08-19 10:55:00,31.29,31.3,31.27,31.3,39672.0,24.5587,24.5666,24.543,24.5666,39672.0
2015-08-19 11:00:00,31.29,31.34,31.29,31.31,89993.0,24.5587,24.598,24.5587,24.5744,89993.0
2015-08-19 11:05:00,31.31,31.33,31.31,31.32,25944.0,24.5744,24.5901,24.5744,24.5823,25944.0
2015-08-19 11:10:00,31.32,31.36,31.3,31.36,55021.0,24.5823,24.6137,24.5666,24.6137,55021.0
2015-08-19 11:15:00,31.35,31.36,31.33,31.35,42455.0,24.6058,24.6137,24.5901,24.6058,42455.0
2015-08-19 11:20:00,31.35,31.39,31.34,31.39,43858.0,24.6058,24.6372,24.598,24.6372,43858.0
2015-08-19 11:25:00,31.39,31.39,31.33,31.33,161853.0,24.6372,24.6372,24.5901,24.5901,161853.0
2015-08-19 11:30:00,31.33,31.33,31.28,31.29,96058.0,24.5901,24.5901,24.5509,24.5587,96058.0
2015-08-19 11:35:00,31.29,31.29,31.27,31.29,100501.0,24.5587,24.5587,24.543,24.5587,100501.0
2015-08-19 11:40:00,31.29,31.31,31.28,31.3,103394.0,24.5587,24.5744,24.5509,24.5666,103394.0
2015-08-19 11:45:00,31.3,31.3,31.25,31.26,104968.0,24.5666,24.5666,24.5273,24.5352,104968.0
2015-08-19 11:50:00,31.26,31.28,31.25,31.28,33541.0,24.5352,24.5509,24.5273,24.5509,33541.0
2015-08-19 11:55:00,31.27,31.28,31.26,31.27,49674.0,24.543,24.5509,24.5352,24.543,49674.0
2015-08-19 12:00:00,31.27,31.28,31.24,31.26,54316.0,24.543,24.5509,24.5195,24.5352,54316.0
2015-08-19 12:05:00,31.25,31.27,31.25,31.27,41805.0,24.5273,24.543,24.5273,24.543,41805.0
2015-08-19 12:10:00,31.27,31.27,31.24,31.24,124993.0,24.543,24.543,24.5195,24.5195,124993.0
2015-08-19 12:15:00,31.23,31.25,31.22,31.24,64942.0,24.5116,24.5273,24.5038,24.5195,64942.0
2015-08-19 12:20:00,31.24,31.25,31.23,31.25,47941.0,24.5195,24.5273,24.5116,24.5273,47941.0
2015-08-19 12:25:00,31.25,31.25,31.2,31.21,70981.0,24.5273,24.5273,24.4881,24.4959,70981.0
2015-08-19 12:30:00,31.21,31.27,31.2,31.27,69617.0,24.4959,24.543,24.4881,24.543,69617.0
2015-08-19 12:35:00,31.27,31.29,31.27,31.29,33406.0,24.543,24.5587,24.543,24.5587,33406.0
2015-08-19 12:40:00,31.29,31.3,31.24,31.25,58287.0,24.5587,24.5666,24.5195,24.5273,58287.0
2015-08-19 12:45:00,31.25,31.26,31.23,31.23,66829.0,24.5273,24.5352,24.5116,24.5116,66829.0
2015-08-19 12:50:00,31.23,31.26,31.22,31.26,88584.0,24.5116,24.5352,24.5038,24.5352,88584.0
2015-08-19 12:55:00,31.26,31.27,31.24,31.27,7639.0,24.5352,24.543,24.5195,24.543,7639.0
2015-08-19 13:00:00,31.27,31.28,31.26,31.28,17200.0,24.543,24.5509,24.5352,24.5509,17200.0
2015-08-19 13:05:00,31.28,31.29,31.27,31.29,22009.0,24.5509,24.5587,24.543,24.5587,22009.0
2015-08-19 13:10:00,31.29,31.3,31.27,31.28,46727.0,24.5587,24.5666,24.543,24.5509,46727.0
2015-08-19 13:15:00,31.29,31.31,31.28,31.3,38270.0,24.5587,24.5744,24.5509,24.5666,38270.0
2015-08-19 13:20:00,31.3,31.31,31.29,31.29,46389.0,24.5666,24.5744,24.5587,24.5587,46389.0
2015-08-19 13:25:00,31.29,31.29,31.24,31.24,23041.0,24.5587,24.5587,24.5195,24.5195,23041.0
2015-08-19 13:30:00,31.23,31.25,31.23,31.25,11329.0,24.5116,24.5273,24.5116,24.5273,11329.0
2015-08-19 13:35:00,31.25,31.28,31.24,31.28,34443.0,24.5273,24.5509,24.5195,24.5509,34443.0
2015-08-19 13:40:00,31.28,31.3,31.27,31.29,35726.0,24.5509,24.5666,24.543,24.5587,35726.0
2015-08-19 13:45:00,31.29,31.32,31.28,31.3,26531.0,24.5587,24.5823,24.5509,24.5666,26531.0
2015-08-19 13:50:00,31.3,31.3,31.26,31.3,37243.0,24.5666,24.5666,24.5352,24.5666,37243.0
2015-08-19 13:55:00,31.3,31.3,31.27,31.29,31744.0,24.5666,24.5666,24.543,24.5587,31744.0
2015-08-19 14:00:00,31.29,31.35,31.28,31.31,56201.0,24.5587,24.6058,24.5509,24.5744,56201.0
2015-08-19 14:05:00,31.32,31.39,31.31,31.37,37200.0,24.5823,24.6372,24.5744,24.6215,37200.0
2015-08-19 14:10:00,31.37,31.5,31.36,31.47,66357.0,24.6215,24.7235,24.6137,24.7,66357.0
2015-08-19 14:15:00,31.48,31.55,31.47,31.53,98339.0,24.7078,24.7628,24.7,24.7471,98339.0
2015-08-19 14:20:00,31.53,31.57,31.53,31.57,59853.0,24.7471,24.7785,24.7471,24.7785,59853.0
2015-08-19 14:25:00,31.57,31.57,31.48,31.49,132569.0,24.7785,24.7785,24.7078,24.7157,132569.0
2015-08-19 14:30:00,31.5,31.51,31.47,31.48,45644.0,24.7235,24.7314,24.7,24.7078,45644.0
2015-08-19 14:35:00,31.48,31.52,31.47,31.5,38130.0,24.7078,24.7392,24.7,24.7235,38130.0
2015-08-19 14:40:00,31.5,31.51,31.46,31.47,31799.0,24.7235,24.7314,24.6921,24.7,31799.0
2015-08-19 14:45:00,31.47,31.47,31.43,31.46,26686.0,24.7,24.7,24.6686,24.6921,26686.0
2015-08-19 14:50:00,31.46,31.49,31.46,31.48,45931.0,24.6921,24.7157,24.6921,24.7078,45931.0
2015-08-19 14:55:00,31.48,31.48,31.41,31.44,31926.0,24.7078,24.7078,24.6529,24.6764,31926.0
2015-08-19 15:00:00,31.43,31.44,31.39,31.42,152607.0,24.6686,24.6764,24.6372,24.6608,152607.0
2015-08-19 15:05:00,31.42,31.45,31.41,31.45,32476.0,24.6608,24.6843,24.6529,24.6843,32476.0
2015-08-19 15:10:00,31.45,31.46,31.44,31.46,27818.0,24.6843,24.6921,24.6764,24.6921,27818.0
2015-08-19 15:15:00,31.46,31.49,31.44,31.49,138072.0,24.6921,24.7157,24.6764,24.7157,138072.0
2015-08-19 15:20:00,31.49,31.51,31.48,31.5,41644.0,24.7157,24.7314,24.7078,24.7235,41644.0
2015-08-19 15:25:00,31.5,31.51,31.49,31.5,81153.0,24.7235,24.7314,24.7157,24.7235,81153.0
2015-08-19 15:30:00,31.5,31.52,31.48,31.52,90175.0,24.7235,24.7392,24.7078,24.7392,90175.0
2015-08-19 15:35:00,31.52,31.52,31.46,31.47,129618.0,24.7392,24.7392,24.6921,24.7,129618.0
2015-08-19 15:40:00,31.46,31.52,31.46,31.51,83314.0,24.6921,24.7392,24.6921,24.7314,83314.0
2015-08-19 15:45:00,31.51,31.52,31.49,31.52,84771.0,24.7314,24.7392,24.7157,24.7392,84771.0
2015-08-19 15:50:00,31.52,31.54,31.51,31.54,101395.0,24.7392,24.7549,24.7314,24.7549,101395.0
2015-08-19 15:55:00,31.54,31.54,31.45,31.45,353612.0,24.7549,24.7549,24.6843,24.6843,353612.0
2015-08-20 09:30:00,31.2,31.22,31.01,31.07,56076.0,24.4881,24.5038,24.339,24.386,56076.0
2015-08-20 09:35:00,31.06,31.12,31.02,31.05,66885.0,24.3782,24.4253,24.3468,24.3703,66885.0
2015-08-20 09:40:00,31.05,31.07,30.95,30.95,42451.0,24.3703,24.386,24.2919,24.2919,42451.0
2015-08-20 09:45:00,30.96,31.05,30.92,30.95,79619.0,24.2997,24.3703,24.2683,24.2919,79619.0
2015-08-20 09:50:00,30.95,30.98,30.93,30.98,26099.0,24.2919,24.3154,24.2762,24.3154,26099.0
2015-08-20 09:55:00,30.98,31.0,30.95,30.95,39499.0,24.3154,24.3311,24.2919,24.2919,39499.0
2015-08-20 10:00:00,30.95,30.97,30.93,30.96,46243.0,24.2919,24.3076,24.2762,24.2997,46243.0
2015-08-20 10:05:00,30.95,30.98,30.93,30.93,48201.0,24.2919,24.3154,24.2762,24.2762,48201.0
2015-08-20 10:10:00,30.93,30.97,30.92,30.96,42671.0,24.2762,24.3076,24.2683,24.2997,42671.0
2015-08-20 10:15:00,30.96,31.03,30.96,31.03,35242.0,24.2997,24.3546,24.2997,24.3546,35242.0
2015-08-20 10:20:00,31.03,31.07,31.02,31.07,40552.0,24.3546,24.386,24.3468,24.386,40552.0
2015-08-20 10:25:00,31.07,31.07,30.98,31.0,56559.0,24.386,24.386,24.3154,24.3311,56559.0
2015-08-20 10:30:00,30.99,31.0,30.97,30.98,24049.0,24.3233,24.3311,24.3076,24.3154,24049.0
2015-08-20 10:35:00,30.98,31.05,30.98,31.04,20707.0,24.3154,24.3703,24.3154,24.3625,20707.0
2015-08-20 10:40:00,31.04,31.05,31.02,31.05,16626.0,24.3625,24.3703,24.3468,24.3703,16626.0
2015-08-20 10:45:00,31.05,31.1,31.04,31.08,34620.0,24.3703,24.4096,24.3625,24.3939,34620.0
2015-08-20 10:50:00,31.09,31.11,31.08,31.1,10146.0,24.4017,24.4174,24.3939,24.4096,10146.0
2015-08-20 10:55:00,31.1,31.11,31.07,31.07,23226.0,24.4096,24.4174,24.386,24.386,23226.0
2015-08-20 11:00:00,31.07,31.11,31.05,31.11,24129.0,24.386,24.4174,24.3703,24.4174,24129.0
2015-08-20 11:05:00,31.11,31.15,31.1,31.13,120850.0,24.4174,24.4488,24.4096,24.4331,120850.0
2015-08-20 11:10:00,31.13,31.15,31.12,31.14,32740.0,24.4331,24.4488,24.4253,24.441,32740.0
2015-08-20 11:15:00,31.14,31.16,31.09,31.09,42235.0,24.441,24.4567,24.4017,24.4017,42235.0
2015-08-20 11:20:00,31.09,31.16,31.08,31.15,33480.0,24.4017,24.4567,24.3939,24.4488,33480.0
2015-08-20 11:25:00,31.15,31.21,31.15,31.19,44811.0,24.4488,24.4959,24.4488,24.4802,44811.0
2015-08-20 11:30:00,31.19,31.2,31.17,31.19,21765.0,24.4802,24.4881,24.4645,24.4802,21765.0
2015-08-20 11:35:00,31.19,31.24,31.18,31.24,43765.0,24.4802,24.5195,24.4724,24.5195,43765.0
2015-08-20 11:40:00,31.23,31.27,31.23,31.25,43263.0,24.5116,24.543,24.5116,24.5273,43263.0
2015-08-20 11:45:00,31.25,31.26,31.24,31.26,24458.0,24.5273,24.5352,24.5195,24.5352,24458.0
2015-08-20 11:50:00,31.26,31.26,31.23,31.24,73118.0,24.5352,24.5352,24.5116,24.5195,73118.0
2015-08-20 11:55:00,31.24,31.25,31.23,31.25,10243.0,24.5195,24.5273,24.5116,24.5273,10243.0
2015-08-20 12:00:00,31.25,31.25,31.2,31.21,18188.0,24.5273,24.5273,24.4881,24.4959,18188.0
2015-08-20 12:05:00,31.2,31.22,31.19,31.21,15945.0,24.4881,24.5038,24.4802,24.4959,15945.0
2015-08-20 12:10:00,31.21,31.23,31.2,31.21,36127.0,24.4959,24.5116,24.4881,24.4959,36127.0
2015-08-20 12:15:00,31.21,31.21,31.15,31.16,10365.0,24.4959,24.4959,24.4488,24.4567,10365.0
2015-08-20 12:20:00,31.16,31.16,31.1,31.14,25640.0,24.4567,24.4567,24.4096,24.441,25640.0
2015-08-20 12:25:00,31.13,31.14,31.12,31.14,14496.0,24.4331,24.441,24.4253,24.441,14496.0
2015-08-20 12:30:00,31.13,31.18,31.13,31.18,18930.0,24.4331,24.4724,24.4331,24.4724,18930.0
2015-08-20 12:35:00,31.17,31.2,31.16,31.16,25761.0,24.4645,24.4881,24.4567,24.4567,25761.0
2015-08-20 12:40:00,31.16,31.17,31.14,31.15,23594.0,24.4567,24.4645,24.441,24.4488,23594.0
2015-08-20 12:45:00,31.15,31.16,31.13,31.14,15531.0,24.4488,24.4567,24.4331,24.441,15531.0
2015-08-20 12:50:00,31.14,31.16,31.12,31.13,24707.0,24.441,24.4567,24.4253,24.4331,24707.0
2015-08-20 12:55:00,31.12,31.13,31.07,31.13,18003.0,24.4253,24.4331,24.386,24.4331,18003.0
2015-08-20 13:00:00,31.12,31.13,31.11,31.11,13897.0,24.4253,24.4331,24.4174,24.4174,13897.0
2015-08-20 13:05:00,31.11,31.12,31.11,31.12,15574.0,24.4174,24.4253,24.4174,24.4253,15574.0
2015-08-20 13:10:00,31.11,31.12,31.11,31.12,15506.0,24.4174,24.4253,24.4174,24.4253,15506.0
2015-08-20 13:15:00,31.12,31.19,31.1,31.19,71155.0,24.4253,24.4802,24.4096,24.4802,71155.0
2015-08-20 13:20:00,31.19,31.22,31.19,31.2,26708.0,24.4802,24.5038,24.4802,24.4881,26708.0
2015-08-20 13:25:00,31.2,31.22,31.16,31.19,33261.0,24.4881,24.5038,24.4567,24.4802,33261.0
2015-08-20 13:30:00,31.19,31.21,31.18,31.19,17852.0,24.4802,24.4959,24.4724,24.4802,17852.0
2015-08-20 13:35:00,31.19,31.21,31.18,31.19,29560.0,24.4802,24.4959,24.4724,24.4802,29560.0
2015-08-20 13:40:00,31.19,31.19,31.14,31.15,39542.0,24.4802,24.4802,24.441,24.4488,39542.0
2015-08-20 13:45:00,31.14,31.2,31.14,31.2,35268.0,24.441,24.4881,24.441,24.4881,35268.0
2015-08-20 13:50:00,31.21,31.22,31.17,31.17,51542.0,24.4959,24.5038,24.4645,24.4645,51542.0
2015-08-20 13:55:00,31.18,31.2,31.18,31.19,12651.0,24.4724,24.4881,24.4724,24.4802,12651.0
2015-08-20 14:00:00,31.19,31.2,31.13,31.14,28157.0,24.4802,24.4881,24.4331,24.441,28157.0
2015-08-20 14:05:00,31.13,31.14,31.11,31.13,31215.0,24.4331,24.441,24.4174,24.4331,31215.0
2015-08-20 14:10:00,31.13,31.16,31.11,31.12,51552.0,24.4331,24.4567,24.4174,24.4253,51552.0
2015-08-20 14:15:00,31.11,31.13,31.1,31.12,74752.0,24.4174,24.4331,24.4096,24.4253,74752.0
2015-08-20 14:20:00,31.12,31.13,31.09,31.12,26881.0,24.4253,24.4331,24.4017,24.4253,26881.0
2015-08-20 14:25:00,31.12,31.13,31.09,31.1,28619.0,24.4253,24.4331,24.4017,24.4096,28619.0
2015-08-20 14:30:00,31.1,31.11,31.06,31.06,18883.0,24.4096,24.4174,24.3782,24.3782,18883.0
2015-08-20 14:35:00,31.06,31.1,31.06,31.09,22155.0,24.3782,24.4096,24.3782,24.4017,22155.0
2015-08-20 14:40:00,31.09,31.09,31.05,31.07,27401.0,24.4017,24.4017,24.3703,24.386,27401.0
2015-08-20 14:45:00,31.07,31.08,31.03,31.03,14947.0,24.386,24.3939,24.3546,24.3546,14947.0
2015-08-20 14:50:00,31.04,31.07,31.03,31.07,18584.0,24.3625,24.386,24.3546,24.386,18584.0
2015-08-20 14:55:00,31.06,31.09,31.02,31.04,59554.0,24.3782,24.4017,24.3468,24.3625,59554.0
2015-08-20 15:00:00,31.03,31.08,31.02,31.08,42038.0,24.3546,24.3939,24.3468,24.3939,42038.0
2015-08-20 15:05:00,31.08,31.09,31.05,31.05,30190.0,24.3939,24.4017,24.3703,24.3703,30190.0
2015-08-20 15:10:00,31.05,31.06,31.02,31.04,45858.0,24.3703,24.3782,24.3468,24.3625,45858.0
2015-08-20 15:15:00,31.03,31.04,30.99,31.0,53499.0,24.3546,24.3625,24.3233,24.3311,53499.0
2015-08-20 15:20:00,31.0,31.03,30.99,31.01,35898.0,24.3311,24.3546,24.3233,24.339,35898.0
2015-08-20 15:25:00,31.01,31.03,30.99,31.03,37477.0,24.339,24.3546,24.3233,24.3546,37477.0
2015-08-20 15:30:00,31.02,31.05,31.02,31.04,42452.0,24.3468,24.3703,24.3468,24.3625,42452.0
2015-08-20 15:35:00,31.05,31.05,31.0,31.01,41819.0,24.3703,24.3703,24.3311,24.339,41819.0
2015-08-20 15:40:00,31.01,31.03,30.97,31.03,87795.0,24.339,24.3546,24.3076,24.3546,87795.0
2015-08-20 15:45:00,31.02,31.03,30.98,30.98,84429.0,24.3468,24.3546,24.3154,24.3154,84429.0
2015-08-20 15:50:00,30.98,30.98,30.94,30.95,134753.0,24.3154,24.3154,24.284,24.2919,134753.0
2015-08-20 15:55:00,30.94,30.95,30.87,30.89,278164.0,24.284,24.2919,24.2291,24.2448,278164.0
2015-08-21 09:30:00,30.66,30.67,30.54,30.56,183556.0,24.0642,24.0721,23.9701,23.9858,183556.0
2015-08-21 09:35:00,30.59,30.61,30.55,30.59,44402.0,24.0093,24.025,23.9779,24.0093,44402.0
2015-08-21 09:40:00,30.59,30.61,30.47,30.49,51653.0,24.0093,24.025,23.9151,23.9308,51653.0
2015-08-21 09:45:00,30.47,30.49,30.4,30.46,40780.0,23.9151,23.9308,23.8602,23.9073,40780.0
2015-08-21 09:50:00,30.46,30.51,30.41,30.45,156477.0,23.9073,23.9465,23.868,23.8994,156477.0
2015-08-21 09:55:00,30.46,30.49,30.44,30.47,43204.0,23.9073,23.9308,23.8916,23.9151,43204.0
2015-08-21 10:00:00,30.47,30.52,30.45,30.51,88672.0,23.9151,23.9544,23.8994,23.9465,88672.0
2015-08-21 10:05:00,30.52,30.58,30.51,30.54,54037.0,23.9544,24.0015,23.9465,23.9701,54037.0
2015-08-21 10:10:00,30.54,30.54,30.46,30.48,52918.0,23.9701,23.9701,23.9073,23.923,52918.0
2015-08-21 10:15:00,30.48,30.48,30.43,30.43,56877.0,23.923,23.923,23.8837,23.8837,56877.0
2015-08-21 10:20:00,30.43,30.47,30.43,30.46,63894.0,23.8837,23.9151,23.8837,23.9073,63894.0
2015-08-21 10:25:00,30.46,30.46,30.42,30.42,43041.0,23.9073,23.9073,23.8759,23.8759,43041.0
2015-08-21 10:30:00,30.42,30.44,30.38,30.38,21971.0,23.8759,23.8916,23.8445,23.8445,21971.0
2015-08-21 10:35:00,30.38,30.38,30.31,30.34,54537.0,23.8445,23.8445,23.7895,23.8131,54537.0
2015-08-21 10:40:00,30.35,30.39,30.34,30.35,26751.0,23.8209,23.8523,23.8131,23.8209,26751.0
2015-08-21 10:45:00,30.35,30.38,30.31,30.32,26498.0,23.8209,23.8445,23.7895,23.7974,26498.0
2015-08-21 10:50:00,30.32,30.33,30.28,30.28,85731.0,23.7974,23.8052,23.766,23.766,85731.0
2015-08-21 10:55:00,30.28,30.29,30.24,30.27,47211.0,23.766,23.7738,23.7346,23.7581,47211.0
2015-08-21 11:00:00,30.27,30.29,30.23,30.24,46763.0,23.7581,23.7738,23.7267,23.7346,46763.0
2015-08-21 11:05:00,30.23,30.27,30.23,30.27,37160.0,23.7267,23.7581,23.7267,23.7581,37160.0
2015-08-21 11:10:00,30.26,30.26,30.18,30.21,49024.0,23.7503,23.7503,23.6875,23.7111,49024.0
2015-08-21 11:15:00,30.21,30.21,30.19,30.2,19468.0,23.7111,23.7111,23.6954,23.7032,19468.0
2015-08-21 11:20:00,30.2,30.21,30.16,30.18,35568.0,23.7032,23.7111,23.6718,23.6875,35568.0
2015-08-21 11:25:00,30.18,30.25,30.17,30.23,45444.0,23.6875,23.7424,23.6797,23.7267,45444.0
2015-08-21 11:30:00,30.23,30.25,30.19,30.21,63945.0,23.7267,23.7424,23.6954,23.7111,63945.0
2015-08-21 11:35:00,30.21,30.21,30.15,30.15,53871.0,23.7111,23.7111,23.664,23.664,53871.0
2015-08-21 11:40:00,30.15,30.21,30.13,30.18,31346.0,23.664,23.7111,23.6483,23.6875,31346.0
2015-08-21 11:45:00,30.18,30.23,30.16,30.23,36934.0,23.6875,23.7267,23.6718,23.7267,36934.0
2015-08-21 11:50:00,30.23,30.23,30.19,30.2,28212.0,23.7267,23.7267,23.6954,23.7032,28212.0
2015-08-21 11:55:00,30.21,30.28,30.2,30.26,18081.0,23.7111,23.766,23.7032,23.7503,18081.0
2015-08-21 12:00:00,30.26,30.3,30.24,30.3,24172.0,23.7503,23.7817,23.7346,23.7817,24172.0
2015-08-21 12:05:00,30.3,30.34,30.29,30.33,33427.0,23.7817,23.8131,23.7738,23.8052,33427.0
2015-08-21 12:10:00,30.33,30.37,30.3,30.3,32275.0,23.8052,23.8366,23.7817,23.7817,32275.0
2015-08-21 12:15:00,30.3,30.31,30.25,30.28,28825.0,23.7817,23.7895,23.7424,23.766,28825.0
2015-08-21 12:20:00,30.28,30.28,30.23,30.24,25340.0,23.766,23.766,23.7267,23.7346,25340.0
2015-08-21 12:25:00,30.24,30.27,30.23,30.25,17598.0,23.7346,23.7581,23.7267,23.7424,17598.0
2015-08-21 12:30:00,30.25,30.3,30.23,30.28,66078.0,23.7424,23.7817,23.7267,23.766,66078.0
2015-08-21 12:35:00,30.27,30.32,30.27,30.29,34572.0,23.7581,23.7974,23.7581,23.7738,34572.0
2015-08-21 12:40:00,30.28,30.28,30.22,30.25,21081.0,23.766,23.766,23.7189,23.7424,21081.0
2015-08-21 12:45:00,30.24,30.24,30.2,30.22,21538.0,23.7346,23.7346,23.7032,23.7189,21538.0
2015-08-21 12:50:00,30.21,30.22,30.16,30.2,24305.0,23.7111,23.7189,23.6718,23.7032,24305.0
2015-08-21 12:55:00,30.19,30.2,30.15,30.15,39404.0,23.6954,23.7032,23.664,23.664,39404.0
2015-08-21 13:00:00,30.15,30.19,30.12,30.15,29917.0,23.664,23.6954,23.6404,23.664,29917.0
2015-08-21 13:05:00,30.15,30.18,30.14,30.17,11433.0,23.664,23.6875,23.6561,23.6797,11433.0
2015-08-21 13:10:00,30.17,30.2,30.17,30.19,13341.0,23.6797,23.7032,23.6797,23.6954,13341.0
2015-08-21 13:15:00,30.18,30.2,30.17,30.19,32628.0,23.6875,23.7032,23.6797,23.6954,32628.0
2015-08-21 13:20:00,30.19,30.26,30.18,30.24,18141.0,23.6954,23.7503,23.6875,23.7346,18141.0
2015-08-21 13:25:00,30.24,30.27,30.22,30.26,22457.0,23.7346,23.7581,23.7189,23.7503,22457.0
2015-08-21 13:30:00,30.27,30.27,30.22,30.24,23729.0,23.7581,23.7581,23.7189,23.7346,23729.0
2015-08-21 13:35:00,30.24,30.3,30.23,30.28,20209.0,23.7346,23.7817,23.7267,23.766,20209.0
2015-08-21 13:40:00,30.28,30.3,30.26,30.28,71391.0,23.766,23.7817,23.7503,23.766,71391.0
2015-08-21 13:45:00,30.28,30.29,30.26,30.27,95685.0,23.766,23.7738,23.7503,23.7581,95685.0
2015-08-21 13:50:00,30.28,30.31,30.25,30.29,33604.0,23.766,23.7895,23.7424,23.7738,33604.0
2015-08-21 13:55:00,30.29,30.35,30.28,30.34,16288.0,23.7738,23.8209,23.766,23.8131,16288.0
2015-08-21 14:00:00,30.34,30.4,30.33,30.38,57907.0,23.8131,23.8602,23.8052,23.8445,57907.0
2015-08-21 14:05:00,30.38,30.4,30.35,30.39,63273.0,23.8445,23.8602,23.8209,23.8523,63273.0
2015-08-21 14:10:00,30.39,30.39,30.33,30.34,24160.0,23.8523,23.8523,23.8052,23.8131,24160.0
2015-08-21 14:15:00,30.34,30.36,30.29,30.3,36778.0,23.8131,23.8288,23.7738,23.7817,36778.0
2015-08-21 14:20:00,30.3,30.32,30.25,30.27,27782.0,23.7817,23.7974,23.7424,23.7581,27782.0
2015-08-21 14:25:00,30.27,30.29,30.26,30.27,16275.0,23.7581,23.7738,23.7503,23.7581,16275.0
2015-08-21 14:30:00,30.27,30.29,30.26,30.28,31016.0,23.7581,23.7738,23.7503,23.766,31016.0
2015-08-21 14:35:00,30.29,30.29,30.2,30.22,36848.0,23.7738,23.7738,23.7032,23.7189,36848.0
2015-08-21 14:40:00,30.22,30.25,30.2,30.21,28518.0,23.7189,23.7424,23.7032,23.7111,28518.0
2015-08-21 14:45:00,30.2,30.2,30.15,30.17,41107.0,23.7032,23.7032,23.664,23.6797,41107.0
2015-08-21 14:50:00,30.16,30.17,30.13,30.15,46919.0,23.6718,23.6797,23.6483,23.664,46919.0
2015-08-21 14:55:00,30.16,30.19,30.15,30.17,30304.0,23.6718,23.6954,23.664,23.6797,30304.0
2015-08-21 15:00:00,30.16,30.21,30.15,30.2,32859.0,23.6718,23.7111,23.664,23.7032,32859.0
2015-08-21 15:05:00,30.2,30.21,30.18,30.19,118863.0,23.7032,23.7111,23.6875,23.6954,118863.0
2015-08-21 15:10:00,30.19,30.2,30.1,30.12,62208.0,23.6954,23.7032,23.6247,23.6404,62208.0
2015-08-21 15:15:00,30.12,30.15,30.04,30.14,70638.0,23.6404,23.664,23.5776,23.6561,70638.0
2015-08-21 15:20:00,30.14,30.17,30.11,30.15,49670.0,23.6561,23.6797,23.6326,23.664,49670.0
2015-08-21 15:25:00,30.14,30.15,30.08,30.1,104691.0,23.6561,23.664,23.609,23.6247,104691.0
2015-08-21 15:30:00,30.1,30.1,30.02,30.04,118356.0,23.6247,23.6247,23.5619,23.5776,118356.0
2015-08-21 15:35:00,30.04,30.08,30.03,30.08,143113.0,23.5776,23.609,23.5698,23.609,143113.0
2015-08-21 15:40:00,30.07,30.11,30.07,30.09,90810.0,23.6012,23.6326,23.6012,23.6169,90810.0
2015-08-21 15:45:00,30.09,30.11,30.04,30.1,116937.0,23.6169,23.6326,23.5776,23.6247,116937.0
2015-08-21 15:50:00,30.1,30.14,30.08,30.08,475100.0,23.6247,23.6561,23.609,23.609,475100.0
2015-08-21 15:55:00,30.08,30.08,29.96,29.96,591196.0,23.609,23.609,23.5148,23.5148,591196.0
2015-08-24 09:30:00,28.73,28.73,27.23,28.46,118971.0,22.5494,22.5494,21.3721,22.3375,118971.0
2015-08-24 09:35:00,28.46,28.93,28.35,28.7,199540.0,22.3375,22.7064,22.2512,22.5259,199540.0
2015-08-24 09:40:00,28.7,29.42,28.65,29.3,66492.0,22.5259,23.091,22.4866,22.9968,66492.0
2015-08-24 09:45:00,29.25,29.3,28.82,28.93,126465.0,22.9576,22.9968,22.6201,22.7064,126465.0
2015-08-24 09:50:00,28.91,28.98,28.71,28.9,52389.0,22.6907,22.7457,22.5337,22.6829,52389.0
2015-08-24 09:55:00,28.91,29.03,28.82,29.02,42875.0,22.6907,22.7849,22.6201,22.7771,42875.0
2015-08-24 10:00:00,29.03,29.11,28.84,29.08,169607.0,22.7849,22.8477,22.6358,22.8241,169607.0
2015-08-24 10:05:00,29.08,29.09,28.89,29.04,164870.0,22.8241,22.832,22.675,22.7927,164870.0
2015-08-24 10:10:00,29.03,29.12,28.93,28.96,247571.0,22.7849,22.8555,22.7064,22.73,247571.0
2015-08-24 10:15:00,28.96,29.09,28.94,29.08,250449.0,22.73,22.832,22.7143,22.8241,250449.0
2015-08-24 10:20:00,29.07,29.34,29.06,29.34,138380.0,22.8163,23.0282,22.8084,23.0282,138380.0
2015-08-24 10:25:00,29.34,29.34,29.17,29.17,173465.0,23.0282,23.0282,22.8948,22.8948,173465.0
2015-08-24 10:30:00,29.16,29.16,28.95,28.99,105468.0,22.8869,22.8869,22.7221,22.7535,105468.0
2015-08-24 10:35:00,29.0,29.29,29.0,29.2,100933.0,22.7614,22.989,22.7614,22.9183,100933.0
2015-08-24 10:40:00,29.21,29.29,29.02,29.18,104453.0,22.9262,22.989,22.7771,22.9026,104453.0
2015-08-24 10:45:00,29.18,29.31,29.15,29.28,122736.0,22.9026,23.0047,22.8791,22.9811,122736.0
2015-08-24 10:50:00,29.28,29.35,29.28,29.3,82023.0,22.9811,23.0361,22.9811,22.9968,82023.0
2015-08-24 10:55:00,29.3,29.3,29.22,29.28,101363.0,22.9968,22.9968,22.934,22.9811,101363.0
2015-08-24 11:00:00,29.28,29.31,29.17,29.2,90242.0,22.9811,23.0047,22.8948,22.9183,90242.0
2015-08-24 11:05:00,29.19,29.19,29.02,29.12,53984.0,22.9105,22.9105,22.7771,22.8555,53984.0
2015-08-24 11:10:00,29.12,29.13,29.04,29.11,73327.0,22.8555,22.8634,22.7927,22.8477,73327.0
2015-08-24 11:15:00,29.11,29.12,29.02,29.08,47802.0,22.8477,22.8555,22.7771,22.8241,47802.0
2015-08-24 11:20:00,29.08,29.08,29.01,29.01,46550.0,22.8241,22.8241,22.7692,22.7692,46550.0
2015-08-24 11:25:00,29.01,29.1,29.0,29.07,44649.0,22.7692,22.8398,22.7614,22.8163,44649.0
2015-08-24 11:30:00,29.07,29.12,29.04,29.12,89269.0,22.8163,22.8555,22.7927,22.8555,89269.0
2015-08-24 11:35:00,29.12,29.26,29.09,29.22,63869.0,22.8555,22.9654,22.832,22.934,63869.0
2015-08-24 11:40:00,29.23,29.28,29.16,29.28,62595.0,22.9419,22.9811,22.8869,22.9811,62595.0
2015-08-24 11:45:00,29.27,29.31,29.22,29.29,57786.0,22.9733,23.0047,22.934,22.989,57786.0
2015-08-24 11:50:00,29.29,29.5,29.29,29.5,57790.0,22.989,23.1538,22.989,23.1538,57790.0
2015-08-24 11:55:00,29.48,29.48,29.38,29.43,60047.0,23.1381,23.1381,23.0596,23.0989,60047.0
2015-08-24 12:00:00,29.42,29.45,29.33,29.34,58104.0,23.091,23.1145,23.0204,23.0282,58104.0
2015-08-24 12:05:00,29.34,29.49,29.31,29.48,59046.0,23.0282,23.1459,23.0047,23.1381,59046.0
2015-08-24 12:10:00,29.48,29.52,29.4,29.43,62839.0,23.1381,23.1695,23.0753,23.0989,62839.0
2015-08-24 12:15:00,29.44,29.49,29.4,29.45,50951.0,23.1067,23.1459,23.0753,23.1145,50951.0
2015-08-24 12:20:00,29.45,29.48,29.42,29.48,31370.0,23.1145,23.1381,23.091,23.1381,31370.0
2015-08-24 12:25:00,29.47,29.55,29.46,29.51,30682.0,23.1302,23.193,23.1224,23.1616,30682.0
2015-08-24 12:30:00,29.5,29.5,29.44,29.5,55654.0,23.1538,23.1538,23.1067,23.1538,55654.0
2015-08-24 12:35:00,29.5,29.54,29.48,29.49,24716.0,23.1538,23.1852,23.1381,23.1459,24716.0
2015-08-24 12:40:00,29.48,29.53,29.45,29.47,61516.0,23.1381,23.1773,23.1145,23.1302,61516.0
2015-08-24 12:45:00,29.46,29.46,29.34,29.38,53767.0,23.1224,23.1224,23.0282,23.0596,53767.0
2015-08-24 12:50:00,29.38,29.46,29.35,29.44,51105.0,23.0596,23.1224,23.0361,23.1067,51105.0
2015-08-24 12:55:00,29.43,29.48,29.37,29.39,42081.0,23.0989,23.1381,23.0518,23.0675,42081.0
2015-08-24 13:00:00,29.39,29.47,29.39,29.43,35054.0,23.0675,23.1302,23.0675,23.0989,35054.0
2015-08-24 13:05:00,29.43,29.49,29.41,29.49,30173.0,23.0989,23.1459,23.0832,23.1459,30173.0
2015-08-24 13:10:00,29.49,29.51,29.43,29.47,27227.0,23.1459,23.1616,23.0989,23.1302,27227.0
2015-08-24 13:15:00,29.47,29.5,29.42,29.49,23796.0,23.1302,23.1538,23.091,23.1459,23796.0
2015-08-24 13:20:00,29.48,29.48,29.37,29.4,42475.0,23.1381,23.1381,23.0518,23.0753,42475.0
2015-08-24 13:25:00,29.39,29.41,29.34,29.4,31495.0,23.0675,23.0832,23.0282,23.0753,31495.0
2015-08-24 13:30:00,29.39,29.39,29.3,29.3,34242.0,23.0675,23.0675,22.9968,22.9968,34242.0
2015-08-24 13:35:00,29.3,29.31,29.21,29.23,40908.0,22.9968,23.0047,22.9262,22.9419,40908.0
2015-08-24 13:40:00,29.23,29.3,29.23,29.24,95479.0,22.9419,22.9968,22.9419,22.9497,95479.0
2015-08-24 13:45:00,29.23,29.28,29.2,29.27,45857.0,22.9419,22.9811,22.9183,22.9733,45857.0
2015-08-24 13:50:00,29.27,29.27,29.23,29.26,110787.0,22.9733,22.9733,22.9419,22.9654,110787.0
2015-08-24 13:55:00,29.26,29.26,29.15,29.15,53228.0,22.9654,22.9654,22.8791,22.8791,53228.0
2015-08-24 14:00:00,29.16,29.19,29.13,29.17,57197.0,22.8869,22.9105,22.8634,22.8948,57197.0
2015-08-24 14:05:00,29.17,29.17,29.05,29.05,59612.0,22.8948,22.8948,22.8006,22.8006,59612.0
2015-08-24 14:10:00,29.05,29.08,28.98,28.98,62281.0,22.8006,22.8241,22.7457,22.7457,62281.0
2015-08-24 14:15:00,28.97,29.13,28.95,29.11,82552.0,22.7378,22.8634,22.7221,22.8477,82552.0
2015-08-24 14:20:00,29.11,29.13,29.06,29.09,49066.0,22.8477,22.8634,22.8084,22.832,49066.0
2015-08-24 14:25:00,29.09,29.1,29.05,29.08,42074.0,22.832,22.8398,22.8006,22.8241,42074.0
2015-08-24 14:30:00,29.08,29.13,29.06,29.09,43976.0,22.8241,22.8634,22.8084,22.832,43976.0
2015-08-24 14:35:00,29.09,29.15,29.09,29.11,42044.0,22.832,22.8791,22.832,22.8477,42044.0
2015-08-24 14:40:00,29.1,29.1,29.02,29.04,49393.0,22.8398,22.8398,22.7771,22.7927,49393.0
2015-08-24 14:45:00,29.03,29.04,28.94,28.97,61908.0,22.7849,22.7927,22.7143,22.7378,61908.0
2015-08-24 14:50:00,28.97,28.99,28.79,28.8,106507.0,22.7378,22.7535,22.5965,22.6044,106507.0
2015-08-24 14:55:00,28.8,28.88,28.77,28.8,171048.0,22.6044,22.6672,22.5808,22.6044,171048.0
2015-08-24 15:00:00,28.8,28.83,28.68,28.83,181808.0,22.6044,22.6279,22.5102,22.6279,181808.0
2015-08-24 15:05:00,28.82,28.95,28.79,28.93,101551.0,22.6201,22.7221,22.5965,22.7064,101551.0
2015-08-24 15:10:00,28.93,28.93,28.82,28.88,171041.0,22.7064,22.7064,22.6201,22.6672,171041.0
2015-08-24 15:15:00,28.87,28.87,28.78,28.8,118729.0,22.6593,22.6593,22.5887,22.6044,118729.0
2015-08-24 15:20:00,28.8,28.84,28.69,28.75,158323.0,22.6044,22.6358,22.518,22.5651,158323.0
2015-08-24 15:25:00,28.75,28.81,28.7,28.71,126709.0,22.5651,22.6122,22.5259,22.5337,126709.0
2015-08-24 15:30:00,28.71,28.77,28.67,28.77,158641.0,22.5337,22.5808,22.5023,22.5808,158641.0
2015-08-24 15:35:00,28.77,29.02,28.75,29.0,173382.0,22.5808,22.7771,22.5651,22.7614,173382.0
2015-08-24 15:40:00,28.99,29.06,28.87,29.06,227585.0,22.7535,22.8084,22.6593,22.8084,227585.0
2015-08-24 15:45:00,29.06,29.15,28.93,28.93,338995.0,22.8084,22.8791,22.7064,22.7064,338995.0
2015-08-24 15:50:00,28.94,29.03,28.91,29.02,242343.0,22.7143,22.7849,22.6907,22.7771,242343.0
2015-08-24 15:55:00,29.02,29.02,28.72,28.74,387501.0,22.7771,22.7771,22.5416,22.5573,387501.0
2015-08-25 09:30:00,29.25,29.42,29.16,29.24,100457.0,22.9576,23.091,22.8869,22.9497,100457.0
2015-08-25 09:35:00,29.21,29.24,29.12,29.2,73304.0,22.9262,22.9497,22.8555,22.9183,73304.0
2015-08-25 09:40:00,29.18,29.21,29.03,29.07,147357.0,22.9026,22.9262,22.7849,22.8163,147357.0
2015-08-25 09:45:00,29.07,29.23,29.04,29.16,76518.0,22.8163,22.9419,22.7927,22.8869,76518.0
2015-08-25 09:50:00,29.16,29.23,29.13,29.14,42275.0,22.8869,22.9419,22.8634,22.8712,42275.0
2015-08-25 09:55:00,29.14,29.24,29.13,29.19,25720.0,22.8712,22.9497,22.8634,22.9105,25720.0
2015-08-25 10:00:00,29.19,29.19,29.1,29.14,47863.0,22.9105,22.9105,22.8398,22.8712,47863.0
2015-08-25 10:05:00,29.15,29.17,29.08,29.16,25923.0,22.8791,22.8948,22.8241,22.8869,25923.0
2015-08-25 10:10:00,29.16,29.22,29.11,29.21,50510.0,22.8869,22.934,22.8477,22.9262,50510.0
2015-08-25 10:15:00,29.21,29.27,29.2,29.21,46654.0,22.9262,22.9733,22.9183,22.9262,46654.0
2015-08-25 10:20:00,29.22,29.22,29.14,29.15,38003.0,22.934,22.934,22.8712,22.8791,38003.0
2015-08-25 10:25:00,29.16,29.17,29.11,29.13,42962.0,22.8869,22.8948,22.8477,22.8634,42962.0
2015-08-25 10:30:00,29.12,29.15,29.09,29.14,32658.0,22.8555,22.8791,22.832,22.8712,32658.0
2015-08-25 10:35:00,29.14,29.17,29.12,29.14,22837.0,22.8712,22.8948,22.8555,22.8712,22837.0
2015-08-25 10:40:00,29.16,29.22,29.16,29.2,34382.0,22.8869,22.934,22.8869,22.9183,34382.0
2015-08-25 10:45:00,29.2,29.28,29.2,29.26,69026.0,22.9183,22.9811,22.9183,22.9654,69026.0
2015-08-25 10:50:00,29.25,29.27,29.24,29.26,47830.0,22.9576,22.9733,22.9497,22.9654,47830.0
2015-08-25 10:55:00,29.26,29.3,29.25,29.29,71250.0,22.9654,22.9968,22.9576,22.989,71250.0
2015-08-25 11:00:00,29.29,29.35,29.29,29.35,24202.0,22.989,23.0361,22.989,23.0361,24202.0
2015-08-25 11:05:00,29.35,29.38,29.34,29.38,24487.0,23.0361,23.0596,23.0282,23.0596,24487.0
2015-08-25 11:10:00,29.38,29.44,29.37,29.43,24999.0,23.0596,23.1067,23.0518,23.0989,24999.0
2015-08-25 11:15:00,29.43,29.46,29.42,29.45,18489.0,23.0989,23.1224,23.091,23.1145,18489.0
2015-08-25 11:20:00,29.46,29.51,29.44,29.45,58263.0,23.1224,23.1616,23.1067,23.1145,58263.0
2015-08-25 11:25:00,29.45,29.45,29.4,29.42,68555.0,23.1145,23.1145,23.0753,23.091,68555.0
2015-08-25 11:30:00,29.41,29.44,29.39,29.42,64144.0,23.0832,23.1067,23.0675,23.091,64144.0
2015-08-25 11:35:00,29.43,29.46,29.42,29.43,43367.0,23.0989,23.1224,23.091,23.0989,43367.0
2015-08-25 11:40:00,29.44,29.45,29.4,29.41,29396.0,23.1067,23.1145,23.0753,23.0832,29396.0
2015-08-25 11:45:00,29.4,29.46,29.4,29.46,20392.0,23.0753,23.1224,23.0753,23.1224,20392.0
2015-08-25 11:50:00,29.46,29.47,29.41,29.41,20717.0,23.1224,23.1302,23.0832,23.0832,20717.0
2015-08-25 11:55:00,29.41,29.42,29.38,29.39,23622.0,23.0832,23.091,23.0596,23.0675,23622.0
2015-08-25 12:00:00,29.39,29.4,29.37,29.4,19848.0,23.0675,23.0753,23.0518,23.0753,19848.0
2015-08-25 12:05:00,29.4,29.42,29.38,29.4,17851.0,23.0753,23.091,23.0596,23.0753,17851.0
2015-08-25 12:10:00,29.4,29.42,29.39,29.42,11246.0,23.0753,23.091,23.0675,23.091,11246.0
2015-08-25 12:15:00,29.42,29.44,29.39,29.39,37672.0,23.091,23.1067,23.0675,23.0675,37672.0
2015-08-25 12:20:00,29.39,29.44,29.39,29.43,22246.0,23.0675,23.1067,23.0675,23.0989,22246.0
2015-08-25 12:25:00,29.42,29.47,29.41,29.46,34435.0,23.091,23.1302,23.0832,23.1224,34435.0
2015-08-25 12:30:00,29.45,29.49,29.44,29.49,20581.0,23.1145,23.1459,23.1067,23.1459,20581.0
2015-08-25 12:35:00,29.49,29.49,29.4,29.42,28753.0,23.1459,23.1459,23.0753,23.091,28753.0
2015-08-25 12:40:00,29.42,29.44,29.41,29.44,8475.0,23.091,23.1067,23.0832,23.1067,8475.0
2015-08-25 12:45:00,29.44,29.46,29.43,29.43,51973.0,23.1067,23.1224,23.0989,23.0989,51973.0
2015-08-25 12:50:00,29.43,29.46,29.41,29.41,26194.0,23.0989,23.1224,23.0832,23.0832,26194.0
2015-08-25 12:55:00,29.41,29.43,29.35,29.38,30635.0,23.0832,23.0989,23.0361,23.0596,30635.0
2015-08-25 13:00:00,29.38,29.39,29.34,29.38,44459.0,23.0596,23.0675,23.0282,23.0596,44459.0
2015-08-25 13:05:00,29.39,29.44,29.38,29.42,52371.0,23.0675,23.1067,23.0596,23.091,52371.0
2015-08-25 13:10:00,29.42,29.43,29.36,29.39,31672.0,23.091,23.0989,23.0439,23.0675,31672.0
2015-08-25 13:15:00,29.39,29.41,29.37,29.37,40459.0,23.0675,23.0832,23.0518,23.0518,40459.0
2015-08-25 13:20:00,29.37,29.41,29.36,29.37,66540.0,23.0518,23.0832,23.0439,23.0518,66540.0
2015-08-25 13:25:00,29.37,29.37,29.21,29.23,41270.0,23.0518,23.0518,22.9262,22.9419,41270.0
2015-08-25 13:30:00,29.23,29.28,29.22,29.26,20536.0,22.9419,22.9811,22.934,22.9654,20536.0
2015-08-25 13:35:00,29.27,29.3,29.26,29.28,28782.0,22.9733,22.9968,22.9654,22.9811,28782.0
2015-08-25 13:40:00,29.28,29.29,29.21,29.22,22040.0,22.9811,22.989,22.9262,22.934,22040.0
2015-08-25 13:45:00,29.23,29.28,29.19,29.26,59963.0,22.9419,22.9811,22.9105,22.9654,59963.0
2015-08-25 13:50:00,29.26,29.3,29.25,29.28,38573.0,22.9654,22.9968,22.9576,22.9811,38573.0
2015-08-25 13:55:00,29.28,29.32,29.27,29.27,19409.0,22.9811,23.0125,22.9733,22.9733,19409.0
2015-08-25 14:00:00,29.28,29.3,29.25,29.26,46136.0,22.9811,22.9968,22.9576,22.9654,46136.0
2015-08-25 14:05:00,29.27,29.3,29.26,29.27,34430.0,22.9733,22.9968,22.9654,22.9733,34430.0
2015-08-25 14:10:00,29.27,29.29,29.25,29.26,49475.0,22.9733,22.989,22.9576,22.9654,49475.0
2015-08-25 14:15:00,29.26,29.3,29.25,29.3,26647.0,22.9654,22.9968,22.9576,22.9968,26647.0
2015-08-25 14:20:00,29.29,29.36,29.28,29.3,59184.0,22.989,23.0439,22.9811,22.9968,59184.0
2015-08-25 14:25:00,29.3,29.32,29.26,29.29,49398.0,22.9968,23.0125,22.9654,22.989,49398.0
2015-08-25 14:30:00,29.29,29.31,29.28,29.3,36156.0,22.989,23.0047,22.9811,22.9968,36156.0
2015-08-25 14:35:00,29.29,29.3,29.22,29.24,45025.0,22.989,22.9968,22.934,22.9497,45025.0
2015-08-25 14:40:00,29.25,29.28,29.22,29.27,67187.0,22.9576,22.9811,22.934,22.9733,67187.0
2015-08-25 14:45:00,29.27,29.36,29.26,29.36,54333.0,22.9733,23.0439,22.9654,23.0439,54333.0
2015-08-25 14:50:00,29.37,29.41,29.33,29.34,46374.0,23.0518,23.0832,23.0204,23.0282,46374.0
2015-08-25 14:55:00,29.34,29.37,29.34,29.35,59707.0,23.0282,23.0518,23.0282,23.0361,59707.0
2015-08-25 15:00:00,29.35,29.37,29.29,29.3,55920.0,23.0361,23.0518,22.989,22.9968,55920.0
2015-08-25 15:05:00,29.29,29.3,29.23,29.28,91911.0,22.989,22.9968,22.9419,22.9811,91911.0
2015-08-25 15:10:00,29.27,29.28,29.22,29.24,51128.0,22.9733,22.9811,22.934,22.9497,51128.0
2015-08-25 15:15:00,29.23,29.23,29.11,29.14,109816.0,22.9419,22.9419,22.8477,22.8712,109816.0
2015-08-25 15:20:00,29.13,29.16,29.05,29.1,106749.0,22.8634,22.8869,22.8006,22.8398,106749.0
2015-08-25 15:25:00,29.09,29.13,29.02,29.06,87537.0,22.832,22.8634,22.7771,22.8084,87537.0
2015-08-25 15:30:00,29.05,29.08,28.93,28.98,143772.0,22.8006,22.8241,22.7064,22.7457,143772.0
2015-08-25 15:35:00,28.98,29.02,28.83,28.85,222955.0,22.7457,22.7771,22.6279,22.6436,222955.0
2015-08-25 15:40:00,28.84,28.93,28.78,28.83,167108.0,22.6358,22.7064,22.5887,22.6279,167108.0
2015-08-25 15:45:00,28.83,28.83,28.65,28.69,321305.0,22.6279,22.6279,22.4866,22.518,321305.0
2015-08-25 15:50:00,28.7,28.86,28.66,28.82,226329.0,22.5259,22.6515,22.4945,22.6201,226329.0
2015-08-25 15:55:00,28.82,28.82,28.53,28.56,340922.0,22.6201,22.6201,22.3925,22.416,340922.0
2015-08-26 09:30:00,29.25,29.36,29.13,29.29,83240.0,22.9576,23.0439,22.8634,22.989,83240.0
2015-08-26 09:35:00,29.29,29.29,29.09,29.14,44234.0,22.989,22.989,22.832,22.8712,44234.0
2015-08-26 09:40:00,29.14,29.17,28.98,29.07,46315.0,22.8712,22.8948,22.7457,22.8163,46315.0
2015-08-26 09:45:00,29.07,29.16,29.04,29.15,29406.0,22.8163,22.8869,22.7927,22.8791,29406.0
2015-08-26 09:50:00,29.15,29.15,28.98,28.99,22861.0,22.8791,22.8791,22.7457,22.7535,22861.0
2015-08-26 09:55:00,28.99,29.01,28.92,28.97,55153.0,22.7535,22.7692,22.6986,22.7378,55153.0
2015-08-26 10:00:00,28.97,29.05,28.92,29.05,85080.0,22.7378,22.8006,22.6986,22.8006,85080.0
2015-08-26 10:05:00,29.04,29.12,29.03,29.07,53037.0,22.7927,22.8555,22.7849,22.8163,53037.0
2015-08-26 10:10:00,29.08,29.12,29.0,29.06,57520.0,22.8241,22.8555,22.7614,22.8084,57520.0
2015-08-26 10:15:00,29.05,29.06,28.82,28.83,107930.0,22.8006,22.8084,22.6201,22.6279,107930.0
2015-08-26 10:20:00,28.83,28.95,28.8,28.94,52152.0,22.6279,22.7221,22.6044,22.7143,52152.0
2015-08-26 10:25:00,28.94,28.99,28.92,28.97,67983.0,22.7143,22.7535,22.6986,22.7378,67983.0
2015-08-26 10:30:00,28.96,29.07,28.9,29.01,74057.0,22.73,22.8163,22.6829,22.7692,74057.0
2015-08-26 10:35:00,29.01,29.01,28.94,28.98,64204.0,22.7692,22.7692,22.7143,22.7457,64204.0
2015-08-26 10:40:00,28.98,29.01,28.92,28.97,69547.0,22.7457,22.7692,22.6986,22.7378,69547.0
2015-08-26 10:45:00,28.97,28.99,28.89,28.93,26380.0,22.7378,22.7535,22.675,22.7064,26380.0
2015-08-26 10:50:00,28.94,29.01,28.91,29.0,29745.0,22.7143,22.7692,22.6907,22.7614,29745.0
2015-08-26 10:55:00,29.0,29.01,28.9,28.9,32871.0,22.7614,22.7692,22.6829,22.6829,32871.0
2015-08-26 11:00:00,28.91,28.92,28.83,28.89,29971.0,22.6907,22.6986,22.6279,22.675,29971.0
2015-08-26 11:05:00,28.89,28.93,28.88,28.9,95438.0,22.675,22.7064,22.6672,22.6829,95438.0
2015-08-26 11:10:00,28.9,28.9,28.86,28.89,99966.0,22.6829,22.6829,22.6515,22.675,99966.0
2015-08-26 11:15:00,28.88,29.01,28.88,28.99,106521.0,22.6672,22.7692,22.6672,22.7535,106521.0
2015-08-26 11:20:00,28.99,29.02,28.93,28.94,85564.0,22.7535,22.7771,22.7064,22.7143,85564.0
2015-08-26 11:25:00,28.94,29.01,28.94,29.0,67710.0,22.7143,22.7692,22.7143,22.7614,67710.0
2015-08-26 11:30:00,28.99,29.02,28.93,28.96,95546.0,22.7535,22.7771,22.7064,22.73,95546.0
2015-08-26 11:35:00,28.96,28.96,28.88,28.91,74553.0,22.73,22.73,22.6672,22.6907,74553.0
2015-08-26 11:40:00,28.91,29.02,28.9,29.01,83257.0,22.6907,22.7771,22.6829,22.7692,83257.0
2015-08-26 11:45:00,29.01,29.01,28.95,29.0,90642.0,22.7692,22.7692,22.7221,22.7614,90642.0
2015-08-26 11:50:00,29.0,29.04,28.99,29.02,39588.0,22.7614,22.7927,22.7535,22.7771,39588.0
2015-08-26 11:55:00,29.02,29.05,28.99,29.02,33235.0,22.7771,22.8006,22.7535,22.7771,33235.0
2015-08-26 12:00:00,29.01,29.01,28.96,28.97,28467.0,22.7692,22.7692,22.73,22.7378,28467.0
2015-08-26 12:05:00,28.96,29.0,28.93,28.95,30766.0,22.73,22.7614,22.7064,22.7221,30766.0
2015-08-26 12:10:00,28.96,28.97,28.92,28.93,18270.0,22.73,22.7378,22.6986,22.7064,18270.0
2015-08-26 12:15:00,28.93,28.98,28.92,28.96,21154.0,22.7064,22.7457,22.6986,22.73,21154.0
2015-08-26 12:20:00,28.96,28.97,28.88,28.9,22938.0,22.73,22.7378,22.6672,22.6829,22938.0
2015-08-26 12:25:00,28.91,28.92,28.86,28.88,21136.0,22.6907,22.6986,22.6515,22.6672,21136.0
2015-08-26 12:30:00,28.88,28.89,28.83,28.83,36896.0,22.6672,22.675,22.6279,22.6279,36896.0
2015-08-26 12:35:00,28.83,28.89,28.83,28.88,28341.0,22.6279,22.675,22.6279,22.6672,28341.0
2015-08-26 12:40:00,28.88,28.89,28.86,28.88,32462.0,22.6672,22.675,22.6515,22.6672,32462.0
2015-08-26 12:45:00,28.88,28.91,28.85,28.9,82884.0,22.6672,22.6907,22.6436,22.6829,82884.0
2015-08-26 12:50:00,28.89,28.91,28.87,28.89,74711.0,22.675,22.6907,22.6593,22.675,74711.0
2015-08-26 12:55:00,28.9,28.95,28.89,28.95,158079.0,22.6829,22.7221,22.675,22.7221,158079.0
2015-08-26 13:00:00,28.95,29.02,28.93,29.01,86606.0,22.7221,22.7771,22.7064,22.7692,86606.0
2015-08-26 13:05:00,29.01,29.03,28.92,28.93,42376.0,22.7692,22.7849,22.6986,22.7064,42376.0
2015-08-26 13:10:00,28.93,29.0,28.93,28.97,31559.0,22.7064,22.7614,22.7064,22.7378,31559.0
2015-08-26 13:15:00,28.96,29.0,28.95,28.97,22758.0,22.73,22.7614,22.7221,22.7378,22758.0
2015-08-26 13:20:00,28.98,29.06,28.98,29.03,89640.0,22.7457,22.8084,22.7457,22.7849,89640.0
2015-08-26 13:25:00,29.03,29.1,29.02,29.1,60724.0,22.7849,22.8398,22.7771,22.8398,60724.0
2015-08-26 13:30:00,29.09,29.11,29.07,29.1,151393.0,22.832,22.8477,22.8163,22.8398,151393.0
2015-08-26 13:35:00,29.1,29.18,29.09,29.17,56667.0,22.8398,22.9026,22.832,22.8948,56667.0
2015-08-26 13:40:00,29.17,29.18,29.12,29.17,29537.0,22.8948,22.9026,22.8555,22.8948,29537.0
2015-08-26 13:45:00,29.17,29.22,29.16,29.2,197156.0,22.8948,22.934,22.8869,22.9183,197156.0
2015-08-26 13:50:00,29.2,29.26,29.2,29.23,77991.0,22.9183,22.9654,22.9183,22.9419,77991.0
2015-08-26 13:55:00,29.24,29.26,29.21,29.25,38295.0,22.9497,22.9654,22.9262,22.9576,38295.0
2015-08-26 14:00:00,29.25,29.27,29.14,29.15,144852.0,22.9576,22.9733,22.8712,22.8791,144852.0
2015-08-26 14:05:00,29.15,29.2,29.15,29.18,28268.0,22.8791,22.9183,22.8791,22.9026,28268.0
2015-08-26 14:10:00,29.18,29.2,29.1,29.1,71088.0,22.9026,22.9183,22.8398,22.8398,71088.0
2015-08-26 14:15:00,29.1,29.1,29.02,29.03,67411.0,22.8398,22.8398,22.7771,22.7849,67411.0
2015-08-26 14:20:00,29.04,29.1,29.02,29.08,94772.0,22.7927,22.8398,22.7771,22.8241,94772.0
2015-08-26 14:25:00,29.08,29.08,29.0,29.02,153323.0,22.8241,22.8241,22.7614,22.7771,153323.0
2015-08-26 14:30:00,29.02,29.06,29.0,29.04,58596.0,22.7771,22.8084,22.7614,22.7927,58596.0
2015-08-26 14:35:00,29.05,29.1,29.04,29.1,71152.0,22.8006,22.8398,22.7927,22.8398,71152.0
2015-08-26 14:40:00,29.1,29.15,29.09,29.14,99173.0,22.8398,22.8791,22.832,22.8712,99173.0
2015-08-26 14:45:00,29.14,29.22,29.13,29.16,51175.0,22.8712,22.934,22.8634,22.8869,51175.0
2015-08-26 14:50:00,29.16,29.22,29.15,29.2,32824.0,22.8869,22.934,22.8791,22.9183,32824.0
2015-08-26 14:55:00,29.2,29.25,29.18,29.25,53247.0,22.9183,22.9576,22.9026,22.9576,53247.0
2015-08-26 15:00:00,29.24,29.25,29.18,29.21,60048.0,22.9497,22.9576,22.9026,22.9262,60048.0
2015-08-26 15:05:00,29.21,29.32,29.2,29.32,68041.0,22.9262,23.0125,22.9183,23.0125,68041.0
2015-08-26 15:10:00,29.32,29.46,29.32,29.46,133466.0,23.0125,23.1224,23.0125,23.1224,133466.0
2015-08-26 15:15:00,29.46,29.5,29.39,29.49,110501.0,23.1224,23.1538,23.0675,23.1459,110501.0
2015-08-26 15:20:00,29.49,29.53,29.42,29.44,76793.0,23.1459,23.1773,23.091,23.1067,76793.0
2015-08-26 15:25:00,29.43,29.45,29.39,29.42,76489.0,23.0989,23.1145,23.0675,23.091,76489.0
2015-08-26 15:30:00,29.42,29.52,29.4,29.51,75120.0,23.091,23.1695,23.0753,23.1616,75120.0
2015-08-26 15:35:00,29.51,29.51,29.43,29.43,105809.0,23.1616,23.1616,23.0989,23.0989,105809.0
2015-08-26 15:40:00,29.43,29.58,29.42,29.54,105186.0,23.0989,23.2166,23.091,23.1852,105186.0
2015-08-26 15:45:00,29.55,29.59,29.5,29.52,119581.0,23.193,23.2244,23.1538,23.1695,119581.0
2015-08-26 15:50:00,29.51,29.57,29.51,29.56,149938.0,23.1616,23.2087,23.1616,23.2009,149938.0
2015-08-26 15:55:00,29.56,29.57,29.44,29.52,321776.0,23.2009,23.2087,23.1067,23.1695,321776.0
2015-08-27 09:30:00,29.91,30.0,29.86,29.89,81381.0,23.4756,23.5462,23.4363,23.4599,81381.0
2015-08-27 09:35:00,29.88,29.93,29.86,29.91,113655.0,23.452,23.4913,23.4363,23.4756,113655.0
2015-08-27 09:40:00,29.92,29.99,29.92,29.93,49489.0,23.4834,23.5384,23.4834,23.4913,49489.0
2015-08-27 09:45:00,29.93,29.97,29.86,29.89,76923.0,23.4913,23.5227,23.4363,23.4599,76923.0
2015-08-27 09:50:00,29.9,29.96,29.9,29.92,47206.0,23.4677,23.5148,23.4677,23.4834,47206.0
2015-08-27 09:55:00,29.93,29.93,29.84,29.9,40727.0,23.4913,23.4913,23.4206,23.4677,40727.0
2015-08-27 10:00:00,29.9,29.9,29.81,29.82,41940.0,23.4677,23.4677,23.3971,23.405,41940.0
2015-08-27 10:05:00,29.82,29.92,29.8,29.92,33559.0,23.405,23.4834,23.3893,23.4834,33559.0
2015-08-27 10:10:00,29.91,29.97,29.91,29.92,46469.0,23.4756,23.5227,23.4756,23.4834,46469.0
2015-08-27 10:15:00,29.92,29.95,29.87,29.93,38598.0,23.4834,23.507,23.4442,23.4913,38598.0
2015-08-27 10:20:00,29.94,29.97,29.9,29.97,33492.0,23.4991,23.5227,23.4677,23.5227,33492.0
2015-08-27 10:25:00,29.97,29.97,29.9,29.91,34924.0,23.5227,23.5227,23.4677,23.4756,34924.0
2015-08-27 10:30:00,29.91,29.94,29.86,29.88,35464.0,23.4756,23.4991,23.4363,23.452,35464.0
2015-08-27 10:35:00,29.88,29.94,29.88,29.92,29921.0,23.452,23.4991,23.452,23.4834,29921.0
2015-08-27 10:40:00,29.92,29.95,29.89,29.91,34343.0,23.4834,23.507,23.4599,23.4756,34343.0
2015-08-27 10:45:00,29.92,30.0,29.91,29.99,28069.0,23.4834,23.5462,23.4756,23.5384,28069.0
2015-08-27 10:50:00,29.99,30.01,29.98,30.01,23759.0,23.5384,23.5541,23.5305,23.5541,23759.0
2015-08-27 10:55:00,30.01,30.02,29.99,30.0,32479.0,23.5541,23.5619,23.5384,23.5462,32479.0
2015-08-27 11:00:00,30.0,30.04,29.99,30.02,27400.0,23.5462,23.5776,23.5384,23.5619,27400.0
2015-08-27 11:05:00,30.01,30.04,29.99,29.99,43471.0,23.5541,23.5776,23.5384,23.5384,43471.0
2015-08-27 11:10:00,29.99,30.02,29.98,30.0,34021.0,23.5384,23.5619,23.5305,23.5462,34021.0
2015-08-27 11:15:00,30.01,30.03,29.97,30.03,38717.0,23.5541,23.5698,23.5227,23.5698,38717.0
2015-08-27 11:20:00,30.02,30.07,30.01,30.07,12498.0,23.5619,23.6012,23.5541,23.6012,12498.0
2015-08-27 11:25:00,30.07,30.07,30.01,30.05,20710.0,23.6012,23.6012,23.5541,23.5855,20710.0
2015-08-27 11:30:00,30.05,30.07,30.02,30.04,13400.0,23.5855,23.6012,23.5619,23.5776,13400.0
2015-08-27 11:35:00,30.04,30.04,30.01,30.02,9617.0,23.5776,23.5776,23.5541,23.5619,9617.0
2015-08-27 11:40:00,30.02,30.05,30.01,30.05,14511.0,23.5619,23.5855,23.5541,23.5855,14511.0
2015-08-27 11:45:00,30.05,30.07,30.03,30.04,67725.0,23.5855,23.6012,23.5698,23.5776,67725.0
2015-08-27 11:50:00,30.05,30.05,30.02,30.04,19116.0,23.5855,23.5855,23.5619,23.5776,19116.0
2015-08-27 11:55:00,30.03,30.05,30.01,30.02,30265.0,23.5698,23.5855,23.5541,23.5619,30265.0
2015-08-27 12:00:00,30.02,30.06,30.01,30.06,20209.0,23.5619,23.5933,23.5541,23.5933,20209.0
2015-08-27 12:05:00,30.06,30.15,30.05,30.11,25303.0,23.5933,23.664,23.5855,23.6326,25303.0
2015-08-27 12:10:00,30.12,30.14,30.1,30.12,12805.0,23.6404,23.6561,23.6247,23.6404,12805.0
2015-08-27 12:15:00,30.13,30.17,30.11,30.16,16327.0,23.6483,23.6797,23.6326,23.6718,16327.0
2015-08-27 12:20:00,30.15,30.17,30.14,30.17,12697.0,23.664,23.6797,23.6561,23.6797,12697.0
2015-08-27 12:25:00,30.17,30.18,30.16,30.18,19559.0,23.6797,23.6875,23.6718,23.6875,19559.0
2015-08-27 12:30:00,30.18,30.2,30.16,30.19,25123.0,23.6875,23.7032,23.6718,23.6954,25123.0
2015-08-27 12:35:00,30.18,30.21,30.18,30.21,18589.0,23.6875,23.7111,23.6875,23.7111,18589.0
2015-08-27 12:40:00,30.2,30.2,30.18,30.19,18044.0,23.7032,23.7032,23.6875,23.6954,18044.0
2015-08-27 12:45:00,30.19,30.22,30.19,30.22,22090.0,23.6954,23.7189,23.6954,23.7189,22090.0
2015-08-27 12:50:00,30.22,30.26,30.22,30.26,13766.0,23.7189,23.7503,23.7189,23.7503,13766.0
2015-08-27 12:55:00,30.26,30.3,30.24,30.3,17256.0,23.7503,23.7817,23.7346,23.7817,17256.0
2015-08-27 13:00:00,30.3,30.31,30.29,30.3,48111.0,23.7817,23.7895,23.7738,23.7817,48111.0
2015-08-27 13:05:00,30.3,30.32,30.29,30.31,23728.0,23.7817,23.7974,23.7738,23.7895,23728.0
2015-08-27 13:10:00,30.31,30.34,30.3,30.34,19310.0,23.7895,23.8131,23.7817,23.8131,19310.0
2015-08-27 13:15:00,30.34,30.38,30.32,30.33,66902.0,23.8131,23.8445,23.7974,23.8052,66902.0
2015-08-27 13:20:00,30.34,30.37,30.32,30.34,30782.0,23.8131,23.8366,23.7974,23.8131,30782.0
2015-08-27 13:25:00,30.34,30.36,30.29,30.31,33590.0,23.8131,23.8288,23.7738,23.7895,33590.0
2015-08-27 13:30:00,30.3,30.33,30.29,30.3,32007.0,23.7817,23.8052,23.7738,23.7817,32007.0
2015-08-27 13:35:00,30.29,30.3,30.28,30.29,18986.0,23.7738,23.7817,23.766,23.7738,18986.0
2015-08-27 13:40:00,30.29,30.33,30.29,30.32,28674.0,23.7738,23.8052,23.7738,23.7974,28674.0
2015-08-27 13:45:00,30.32,30.32,30.28,30.31,25645.0,23.7974,23.7974,23.766,23.7895,25645.0
2015-08-27 13:50:00,30.31,30.32,30.29,30.32,14677.0,23.7895,23.7974,23.7738,23.7974,14677.0
2015-08-27 13:55:00,30.32,30.36,30.31,30.36,29138.0,23.7974,23.8288,23.7895,23.8288,29138.0
2015-08-27 14:00:00,30.36,30.38,30.35,30.37,26950.0,23.8288,23.8445,23.8209,23.8366,26950.0
2015-08-27 14:05:00,30.37,30.38,30.35,30.35,23769.0,23.8366,23.8445,23.8209,23.8209,23769.0
2015-08-27 14:10:00,30.35,30.38,30.35,30.36,22058.0,23.8209,23.8445,23.8209,23.8288,22058.0
2015-08-27 14:15:00,30.36,30.36,30.26,30.28,61913.0,23.8288,23.8288,23.7503,23.766,61913.0
2015-08-27 14:20:00,30.28,30.3,30.25,30.27,48294.0,23.766,23.7817,23.7424,23.7581,48294.0
2015-08-27 14:25:00,30.27,30.29,30.13,30.16,58878.0,23.7581,23.7738,23.6483,23.6718,58878.0
2015-08-27 14:30:00,30.17,30.2,30.16,30.16,48468.0,23.6797,23.7032,23.6718,23.6718,48468.0
2015-08-27 14:35:00,30.15,30.22,30.15,30.2,43370.0,23.664,23.7189,23.664,23.7032,43370.0
2015-08-27 14:40:00,30.2,30.2,30.11,30.11,60211.0,23.7032,23.7032,23.6326,23.6326,60211.0
2015-08-27 14:45:00,30.1,30.14,30.02,30.03,64805.0,23.6247,23.6561,23.5619,23.5698,64805.0
2015-08-27 14:50:00,30.03,30.03,29.98,30.0,112035.0,23.5698,23.5698,23.5305,23.5462,112035.0
2015-08-27 14:55:00,30.0,30.0,29.89,29.9,143909.0,23.5462,23.5462,23.4599,23.4677,143909.0
2015-08-27 15:00:00,29.9,29.96,29.78,29.78,133298.0,23.4677,23.5148,23.3736,23.3736,133298.0
2015-08-27 15:05:00,29.78,29.91,29.74,29.89,128089.0,23.3736,23.4756,23.3422,23.4599,128089.0
2015-08-27 15:10:00,29.89,29.92,29.84,29.88,90116.0,23.4599,23.4834,23.4206,23.452,90116.0
2015-08-27 15:15:00,29.88,29.93,29.82,29.91,125385.0,23.452,23.4913,23.405,23.4756,125385.0
2015-08-27 15:20:00,29.91,29.91,29.83,29.85,95954.0,23.4756,23.4756,23.4128,23.4285,95954.0
2015-08-27 15:25:00,29.86,29.99,29.83,29.97,126147.0,23.4363,23.5384,23.4128,23.5227,126147.0
2015-08-27 15:30:00,29.98,30.07,29.96,30.03,221269.0,23.5305,23.6012,23.5148,23.5698,221269.0
2015-08-27 15:35:00,30.03,30.04,29.97,30.0,144365.0,23.5698,23.5776,23.5227,23.5462,144365.0
2015-08-27 15:40:00,30.0,30.12,29.99,30.1,149104.0,23.5462,23.6404,23.5384,23.6247,149104.0
2015-08-27 15:45:00,30.1,30.18,30.09,30.16,146613.0,23.6247,23.6875,23.6169,23.6718,146613.0
2015-08-27 15:50:00,30.17,30.2,30.14,30.17,139270.0,23.6797,23.7032,23.6561,23.6797,139270.0
2015-08-27 15:55:00,30.17,30.27,30.16,30.25,278362.0,23.6797,23.7581,23.6718,23.7424,278362.0
2015-08-28 09:30:00,30.2,30.2,30.09,30.16,26282.0,23.7032,23.7032,23.6169,23.6718,26282.0
2015-08-28 09:35:00,30.14,30.15,30.07,30.13,11000.0,23.6561,23.664,23.6012,23.6483,11000.0
2015-08-28 09:40:00,30.1,30.19,30.04,30.05,54970.0,23.6247,23.6954,23.5776,23.5855,54970.0
2015-08-28 09:45:00,30.07,30.09,30.03,30.04,29320.0,23.6012,23.6169,23.5698,23.5776,29320.0
2015-08-28 09:50:00,30.04,30.12,30.04,30.05,28708.0,23.5776,23.6404,23.5776,23.5855,28708.0
2015-08-28 09:55:00,30.05,30.16,30.04,30.14,23101.0,23.5855,23.6718,23.5776,23.6561,23101.0
2015-08-28 10:00:00,30.14,30.17,30.08,30.1,46513.0,23.6561,23.6797,23.609,23.6247,46513.0
2015-08-28 10:05:00,30.1,30.12,30.01,30.01,31287.0,23.6247,23.6404,23.5541,23.5541,31287.0
2015-08-28 10:10:00,30.02,30.05,29.99,30.01,22620.0,23.5619,23.5855,23.5384,23.5541,22620.0
2015-08-28 10:15:00,30.02,30.06,30.01,30.01,18124.0,23.5619,23.5933,23.5541,23.5541,18124.0
2015-08-28 10:20:00,30.02,30.02,29.97,29.98,46783.0,23.5619,23.5619,23.5227,23.5305,46783.0
2015-08-28 10:25:00,29.99,30.03,29.99,30.01,15890.0,23.5384,23.5698,23.5384,23.5541,15890.0
2015-08-28 10:30:00,30.01,30.05,30.01,30.05,14596.0,23.5541,23.5855,23.5541,23.5855,14596.0
2015-08-28 10:35:00,30.05,30.05,30.01,30.03,15988.0,23.5855,23.5855,23.5541,23.5698,15988.0
2015-08-28 10:40:00,30.02,30.03,30.0,30.02,8855.0,23.5619,23.5698,23.5462,23.5619,8855.0
2015-08-28 10:45:00,30.03,30.03,29.98,30.01,10591.0,23.5698,23.5698,23.5305,23.5541,10591.0
2015-08-28 10:50:00,30.01,30.02,29.97,30.01,32915.0,23.5541,23.5619,23.5227,23.5541,32915.0
2015-08-28 10:55:00,30.01,30.04,30.01,30.03,10600.0,23.5541,23.5776,23.5541,23.5698,10600.0
2015-08-28 11:00:00,30.03,30.07,30.02,30.07,14412.0,23.5698,23.6012,23.5619,23.6012,14412.0
2015-08-28 11:05:00,30.07,30.07,30.03,30.04,11006.0,23.6012,23.6012,23.5698,23.5776,11006.0
2015-08-28 11:10:00,30.04,30.07,30.04,30.06,11269.0,23.5776,23.6012,23.5776,23.5933,11269.0
2015-08-28 11:15:00,30.05,30.07,30.04,30.05,15965.0,23.5855,23.6012,23.5776,23.5855,15965.0
2015-08-28 11:20:00,30.05,30.08,30.05,30.07,9401.0,23.5855,23.609,23.5855,23.6012,9401.0
2015-08-28 11:25:00,30.08,30.15,30.08,30.12,21200.0,23.609,23.664,23.609,23.6404,21200.0
2015-08-28 11:30:00,30.12,30.16,30.11,30.16,9222.0,23.6404,23.6718,23.6326,23.6718,9222.0
2015-08-28 11:35:00,30.15,30.15,30.09,30.1,36180.0,23.664,23.664,23.6169,23.6247,36180.0
2015-08-28 11:40:00,30.1,30.11,30.05,30.08,33116.0,23.6247,23.6326,23.5855,23.609,33116.0
2015-08-28 11:45:00,30.07,30.07,30.04,30.05,10340.0,23.6012,23.6012,23.5776,23.5855,10340.0
2015-08-28 11:50:00,30.05,30.07,30.02,30.02,11897.0,23.5855,23.6012,23.5619,23.5619,11897.0
2015-08-28 11:55:00,30.02,30.03,30.0,30.03,7100.0,23.5619,23.5698,23.5462,23.5698,7100.0
2015-08-28 12:00:00,30.03,30.04,30.02,30.04,9883.0,23.5698,23.5776,23.5619,23.5776,9883.0
2015-08-28 12:05:00,30.04,30.05,30.01,30.01,16526.0,23.5776,23.5855,23.5541,23.5541,16526.0
2015-08-28 12:10:00,30.0,30.04,29.99,30.04,9104.0,23.5462,23.5776,23.5384,23.5776,9104.0
2015-08-28 12:15:00,30.04,30.06,30.03,30.04,9541.0,23.5776,23.5933,23.5698,23.5776,9541.0
2015-08-28 12:20:00,30.04,30.05,30.02,30.03,10336.0,23.5776,23.5855,23.5619,23.5698,10336.0
2015-08-28 12:25:00,30.03,30.06,30.03,30.06,9763.0,23.5698,23.5933,23.5698,23.5933,9763.0
2015-08-28 12:30:00,30.06,30.09,30.06,30.07,11010.0,23.5933,23.6169,23.5933,23.6012,11010.0
2015-08-28 12:35:00,30.08,30.08,30.04,30.04,12201.0,23.609,23.609,23.5776,23.5776,12201.0
2015-08-28 12:40:00,30.04,30.07,30.02,30.03,17220.0,23.5776,23.6012,23.5619,23.5698,17220.0
2015-08-28 12:45:00,30.03,30.04,30.02,30.04,9861.0,23.5698,23.5776,23.5619,23.5776,9861.0
2015-08-28 12:50:00,30.04,30.05,30.02,30.03,8279.0,23.5776,23.5855,23.5619,23.5698,8279.0
2015-08-28 12:55:00,30.02,30.03,30.0,30.0,17416.0,23.5619,23.5698,23.5462,23.5462,17416.0
2015-08-28 13:00:00,30.0,30.0,29.97,29.97,23618.0,23.5462,23.5462,23.5227,23.5227,23618.0
2015-08-28 13:05:00,29.97,29.99,29.97,29.98,15219.0,23.5227,23.5384,23.5227,23.5305,15219.0
2015-08-28 13:10:00,29.99,30.0,29.98,29.98,21486.0,23.5384,23.5462,23.5305,23.5305,21486.0
2015-08-28 13:15:00,29.98,30.0,29.98,29.98,19545.0,23.5305,23.5462,23.5305,23.5305,19545.0
2015-08-28 13:20:00,29.99,29.99,29.96,29.97,28513.0,23.5384,23.5384,23.5148,23.5227,28513.0
2015-08-28 13:25:00,29.97,29.97,29.91,29.91,34048.0,23.5227,23.5227,23.4756,23.4756,34048.0
2015-08-28 13:30:00,29.91,29.95,29.91,29.94,26688.0,23.4756,23.507,23.4756,23.4991,26688.0
2015-08-28 13:35:00,29.94,29.94,29.89,29.91,25334.0,23.4991,23.4991,23.4599,23.4756,25334.0
2015-08-28 13:40:00,29.91,29.95,29.9,29.94,24593.0,23.4756,23.507,23.4677,23.4991,24593.0
2015-08-28 13:45:00,29.94,29.98,29.93,29.97,35207.0,23.4991,23.5305,23.4913,23.5227,35207.0
2015-08-28 13:50:00,29.96,29.99,29.96,29.98,25703.0,23.5148,23.5384,23.5148,23.5305,25703.0
2015-08-28 13:55:00,29.97,29.98,29.96,29.96,30400.0,23.5227,23.5305,23.5148,23.5148,30400.0
2015-08-28 14:00:00,29.97,30.02,29.96,30.0,26741.0,23.5227,23.5619,23.5148,23.5462,26741.0
2015-08-28 14:05:00,30.0,30.02,30.0,30.01,17885.0,23.5462,23.5619,23.5462,23.5541,17885.0
2015-08-28 14:10:00,30.01,30.01,30.0,30.01,42262.0,23.5541,23.5541,23.5462,23.5541,42262.0
2015-08-28 14:15:00,30.01,30.01,29.97,29.99,49924.0,23.5541,23.5541,23.5227,23.5384,49924.0
2015-08-28 14:20:00,29.99,30.0,29.98,29.99,26188.0,23.5384,23.5462,23.5305,23.5384,26188.0
2015-08-28 14:25:00,29.99,29.99,29.98,29.98,13659.0,23.5384,23.5384,23.5305,23.5305,13659.0
2015-08-28 14:30:00,29.99,30.01,29.98,29.99,45172.0,23.5384,23.5541,23.5305,23.5384,45172.0
2015-08-28 14:35:00,29.98,29.98,29.96,29.98,35254.0,23.5305,23.5305,23.5148,23.5305,35254.0
2015-08-28 14:40:00,29.99,29.99,29.96,29.96,20552.0,23.5384,23.5384,23.5148,23.5148,20552.0
2015-08-28 14:45:00,29.96,30.02,29.96,30.0,47339.0,23.5148,23.5619,23.5148,23.5462,47339.0
2015-08-28 14:50:00,30.0,30.01,29.97,29.98,28290.0,23.5462,23.5541,23.5227,23.5305,28290.0
2015-08-28 14:55:00,29.98,30.01,29.98,30.0,44995.0,23.5305,23.5541,23.5305,23.5462,44995.0
2015-08-28 15:00:00,30.0,30.01,29.96,30.01,53391.0,23.5462,23.5541,23.5148,23.5541,53391.0
2015-08-28 15:05:00,30.01,30.01,29.99,30.0,42305.0,23.5541,23.5541,23.5384,23.5462,42305.0
2015-08-28 15:10:00,30.0,30.0,29.96,29.96,48113.0,23.5462,23.5462,23.5148,23.5148,48113.0
2015-08-28 15:15:00,29.96,29.99,29.95,29.96,63628.0,23.5148,23.5384,23.507,23.5148,63628.0
2015-08-28 15:20:00,29.96,29.98,29.92,29.92,48251.0,23.5148,23.5305,23.4834,23.4834,48251.0
2015-08-28 15:25:00,29.93,29.98,29.92,29.96,85967.0,23.4913,23.5305,23.4834,23.5148,85967.0
2015-08-28 15:30:00,29.96,29.98,29.94,29.95,93608.0,23.5148,23.5305,23.4991,23.507,93608.0
2015-08-28 15:35:00,29.94,29.98,29.94,29.96,180766.0,23.4991,23.5305,23.4991,23.5148,180766.0
2015-08-28 15:40:00,29.96,29.97,29.92,29.96,87971.0,23.5148,23.5227,23.4834,23.5148,87971.0
2015-08-28 15:45:00,29.95,29.98,29.92,29.93,84801.0,23.507,23.5305,23.4834,23.4913,84801.0
2015-08-28 15:50:00,29.93,30.02,29.92,29.97,116276.0,23.4913,23.5619,23.4834,23.5227,116276.0
2015-08-28 15:55:00,29.97,30.05,29.97,30.04,257727.0,23.5227,23.5855,23.5227,23.5776,257727.0
2015-08-31 09:30:00,30.02,30.07,29.97,29.97,65436.0,23.5619,23.6012,23.5227,23.5227,65436.0
2015-08-31 09:35:00,29.97,30.02,29.88,29.93,23163.0,23.5227,23.5619,23.452,23.4913,23163.0
2015-08-31 09:40:00,29.94,30.06,29.92,30.06,35679.0,23.4991,23.5933,23.4834,23.5933,35679.0
2015-08-31 09:45:00,30.05,30.06,29.98,29.99,15997.0,23.5855,23.5933,23.5305,23.5384,15997.0
2015-08-31 09:50:00,30.0,30.04,29.98,30.0,29556.0,23.5462,23.5776,23.5305,23.5462,29556.0
2015-08-31 09:55:00,30.0,30.01,29.95,29.97,19813.0,23.5462,23.5541,23.507,23.5227,19813.0
2015-08-31 10:00:00,29.96,29.99,29.94,29.96,43659.0,23.5148,23.5384,23.4991,23.5148,43659.0
2015-08-31 10:05:00,29.96,29.99,29.93,29.97,30640.0,23.5148,23.5384,23.4913,23.5227,30640.0
2015-08-31 10:10:00,29.97,30.0,29.95,29.99,21251.0,23.5227,23.5462,23.507,23.5384,21251.0
2015-08-31 10:15:00,29.98,30.01,29.98,30.0,28061.0,23.5305,23.5541,23.5305,23.5462,28061.0
2015-08-31 10:20:00,30.0,30.01,29.99,30.01,12712.0,23.5462,23.5541,23.5384,23.5541,12712.0
2015-08-31 10:25:00,30.01,30.06,30.01,30.05,7774.0,23.5541,23.5933,23.5541,23.5855,7774.0
2015-08-31 10:30:00,30.05,30.07,30.04,30.07,14312.0,23.5855,23.6012,23.5776,23.6012,14312.0
2015-08-31 10:35:00,30.07,30.1,30.06,30.08,26571.0,23.6012,23.6247,23.5933,23.609,26571.0
2015-08-31 10:40:00,30.08,30.08,30.01,30.01,16854.0,23.609,23.609,23.5541,23.5541,16854.0
2015-08-31 10:45:00,30.01,30.01,29.97,29.97,9417.0,23.5541,23.5541,23.5227,23.5227,9417.0
2015-08-31 10:50:00,29.97,29.98,29.95,29.96,22879.0,23.5227,23.5305,23.507,23.5148,22879.0
2015-08-31 10:55:00,29.97,29.98,29.96,29.96,29840.0,23.5227,23.5305,23.5148,23.5148,29840.0
2015-08-31 11:00:00,29.97,29.97,29.92,29.93,17420.0,23.5227,23.5227,23.4834,23.4913,17420.0
2015-08-31 11:05:00,29.93,29.94,29.88,29.9,25756.0,23.4913,23.4991,23.452,23.4677,25756.0
2015-08-31 11:10:00,29.89,29.91,29.87,29.9,30929.0,23.4599,23.4756,23.4442,23.4677,30929.0
2015-08-31 11:15:00,29.91,29.93,29.88,29.9,22888.0,23.4756,23.4913,23.452,23.4677,22888.0
2015-08-31 11:20:00,29.91,29.92,29.88,29.88,14998.0,23.4756,23.4834,23.452,23.452,14998.0
2015-08-31 11:25:00,29.89,29.93,29.88,29.9,19757.0,23.4599,23.4913,23.452,23.4677,19757.0
2015-08-31 11:30:00,29.9,29.9,29.86,29.87,20352.0,23.4677,23.4677,23.4363,23.4442,20352.0
2015-08-31 11:35:00,29.88,29.88,29.85,29.87,19599.0,23.452,23.452,23.4285,23.4442,19599.0
2015-08-31 11:40:00,29.87,29.93,29.87,29.93,32059.0,23.4442,23.4913,23.4442,23.4913,32059.0
2015-08-31 11:45:00,29.92,29.92,29.87,29.9,16665.0,23.4834,23.4834,23.4442,23.4677,16665.0
2015-08-31 11:50:00,29.89,29.9,29.85,29.87,17994.0,23.4599,23.4677,23.4285,23.4442,17994.0
2015-08-31 11:55:00,29.87,29.87,29.84,29.86,23773.0,23.4442,23.4442,23.4206,23.4363,23773.0
2015-08-31 12:00:00,29.87,29.89,29.87,29.89,13631.0,23.4442,23.4599,23.4442,23.4599,13631.0
2015-08-31 12:05:00,29.89,29.9,29.88,29.88,32082.0,23.4599,23.4677,23.452,23.452,32082.0
2015-08-31 12:10:00,29.87,29.92,29.87,29.9,38117.0,23.4442,23.4834,23.4442,23.4677,38117.0
2015-08-31 12:15:00,29.91,29.96,29.91,29.95,23980.0,23.4756,23.5148,23.4756,23.507,23980.0
2015-08-31 12:20:00,29.95,29.98,29.95,29.97,25764.0,23.507,23.5305,23.507,23.5227,25764.0
2015-08-31 12:25:00,29.97,30.03,29.97,30.02,16950.0,23.5227,23.5698,23.5227,23.5619,16950.0
2015-08-31 12:30:00,30.02,30.03,30.0,30.01,14653.0,23.5619,23.5698,23.5462,23.5541,14653.0
2015-08-31 12:35:00,30.02,30.03,30.01,30.02,31289.0,23.5619,23.5698,23.5541,23.5619,31289.0
2015-08-31 12:40:00,30.02,30.02,29.98,30.0,9215.0,23.5619,23.5619,23.5305,23.5462,9215.0
2015-08-31 12:45:00,30.0,30.0,29.99,30.0,6006.0,23.5462,23.5462,23.5384,23.5462,6006.0
2015-08-31 12:50:00,30.0,30.01,29.98,30.01,11397.0,23.5462,23.5541,23.5305,23.5541,11397.0
2015-08-31 12:55:00,30.0,30.0,29.97,29.97,18299.0,23.5462,23.5462,23.5227,23.5227,18299.0
2015-08-31 13:00:00,29.96,29.98,29.96,29.97,12559.0,23.5148,23.5305,23.5148,23.5227,12559.0
2015-08-31 13:05:00,29.97,29.99,29.97,29.97,18658.0,23.5227,23.5384,23.5227,23.5227,18658.0
2015-08-31 13:10:00,29.98,29.99,29.96,29.96,25011.0,23.5305,23.5384,23.5148,23.5148,25011.0
2015-08-31 13:15:00,29.96,29.97,29.95,29.95,5050.0,23.5148,23.5227,23.507,23.507,5050.0
2015-08-31 13:20:00,29.95,29.95,29.9,29.92,15880.0,23.507,23.507,23.4677,23.4834,15880.0
2015-08-31 13:25:00,29.92,29.96,29.91,29.95,16016.0,23.4834,23.5148,23.4756,23.507,16016.0
2015-08-31 13:30:00,29.95,29.96,29.91,29.92,16590.0,23.507,23.5148,23.4756,23.4834,16590.0
2015-08-31 13:35:00,29.91,29.93,29.91,29.91,12290.0,23.4756,23.4913,23.4756,23.4756,12290.0
2015-08-31 13:40:00,29.91,29.94,29.9,29.94,11763.0,23.4756,23.4991,23.4677,23.4991,11763.0
2015-08-31 13:45:00,29.94,29.95,29.9,29.91,17132.0,23.4991,23.507,23.4677,23.4756,17132.0
2015-08-31 13:50:00,29.9,29.93,29.9,29.92,17988.0,23.4677,23.4913,23.4677,23.4834,17988.0
2015-08-31 13:55:00,29.91,29.92,29.9,29.91,31143.0,23.4756,23.4834,23.4677,23.4756,31143.0
2015-08-31 14:00:00,29.92,29.92,29.9,29.9,16031.0,23.4834,23.4834,23.4677,23.4677,16031.0
2015-08-31 14:05:00,29.9,29.9,29.88,29.88,15726.0,23.4677,23.4677,23.452,23.452,15726.0
2015-08-31 14:10:00,29.89,29.89,29.86,29.87,25502.0,23.4599,23.4599,23.4363,23.4442,25502.0
2015-08-31 14:15:00,29.87,29.88,29.86,29.87,28519.0,23.4442,23.452,23.4363,23.4442,28519.0
2015-08-31 14:20:00,29.87,29.91,29.86,29.91,19661.0,23.4442,23.4756,23.4363,23.4756,19661.0
2015-08-31 14:25:00,29.91,29.92,29.9,29.91,19452.0,23.4756,23.4834,23.4677,23.4756,19452.0
2015-08-31 14:30:00,29.91,29.93,29.89,29.92,31741.0,23.4756,23.4913,23.4599,23.4834,31741.0
2015-08-31 14:35:00,29.92,29.94,29.91,29.93,25064.0,23.4834,23.4991,23.4756,23.4913,25064.0
2015-08-31 14:40:00,29.92,29.96,29.92,29.94,20961.0,23.4834,23.5148,23.4834,23.4991,20961.0
2015-08-31 14:45:00,29.94,29.95,29.92,29.92,14083.0,23.4991,23.507,23.4834,23.4834,14083.0
2015-08-31 14:50:00,29.92,29.93,29.89,29.9,45369.0,23.4834,23.4913,23.4599,23.4677,45369.0
2015-08-31 14:55:00,29.91,29.93,29.9,29.93,24303.0,23.4756,23.4913,23.4677,23.4913,24303.0
2015-08-31 15:00:00,29.93,29.97,29.93,29.97,26544.0,23.4913,23.5227,23.4913,23.5227,26544.0
2015-08-31 15:05:00,29.97,30.0,29.96,29.99,25254.0,23.5227,23.5462,23.5148,23.5384,25254.0
2015-08-31 15:10:00,30.0,30.0,29.98,29.99,17734.0,23.5462,23.5462,23.5305,23.5384,17734.0
2015-08-31 15:15:00,30.0,30.0,29.96,29.97,59568.0,23.5462,23.5462,23.5148,23.5227,59568.0
2015-08-31 15:20:00,29.96,29.97,29.93,29.97,40210.0,23.5148,23.5227,23.4913,23.5227,40210.0
2015-08-31 15:25:00,29.96,29.97,29.95,29.96,82550.0,23.5148,23.5227,23.507,23.5148,82550.0
2015-08-31 15:30:00,29.96,30.03,29.95,30.0,69683.0,23.5148,23.5698,23.507,23.5462,69683.0
2015-08-31 15:35:00,30.0,30.01,29.97,29.97,81056.0,23.5462,23.5541,23.5227,23.5227,81056.0
2015-08-31 15:40:00,29.98,30.02,29.97,30.01,75978.0,23.5305,23.5619,23.5227,23.5541,75978.0
2015-08-31 15:45:00,30.02,30.06,30.0,30.02,100650.0,23.5619,23.5933,23.5462,23.5619,100650.0
2015-08-31 15:50:00,30.02,30.04,30.01,30.04,100731.0,23.5619,23.5776,23.5541,23.5776,100731.0
2015-08-31 15:55:00,30.03,30.04,29.97,29.97,268596.0,23.5698,23.5776,23.5227,23.5227,268596.0
2015-09-01 09:30:00,29.24,29.44,29.19,29.41,99131.0,22.9497,23.1067,22.9105,23.0832,99131.0
2015-09-01 09:35:00,29.41,29.45,29.33,29.45,57997.0,23.0832,23.1145,23.0204,23.1145,57997.0
2015-09-01 09:40:00,29.43,29.47,29.37,29.47,32797.0,23.0989,23.1302,23.0518,23.1302,32797.0
2015-09-01 09:45:00,29.47,29.52,29.37,29.37,64879.0,23.1302,23.1695,23.0518,23.0518,64879.0
2015-09-01 09:50:00,29.37,29.4,29.33,29.35,44081.0,23.0518,23.0753,23.0204,23.0361,44081.0
2015-09-01 09:55:00,29.35,29.38,29.3,29.31,32132.0,23.0361,23.0596,22.9968,23.0047,32132.0
2015-09-01 10:00:00,29.31,29.32,29.25,29.27,33376.0,23.0047,23.0125,22.9576,22.9733,33376.0
2015-09-01 10:05:00,29.26,29.31,29.23,29.31,33045.0,22.9654,23.0047,22.9419,23.0047,33045.0
2015-09-01 10:10:00,29.3,29.38,29.29,29.37,104877.0,22.9968,23.0596,22.989,23.0518,104877.0
2015-09-01 10:15:00,29.37,29.42,29.36,29.38,35600.0,23.0518,23.091,23.0439,23.0596,35600.0
2015-09-01 10:20:00,29.39,29.42,29.36,29.42,16500.0,23.0675,23.091,23.0439,23.091,16500.0
2015-09-01 10:25:00,29.42,29.49,29.41,29.47,34590.0,23.091,23.1459,23.0832,23.1302,34590.0
2015-09-01 10:30:00,29.47,29.48,29.42,29.48,38852.0,23.1302,23.1381,23.091,23.1381,38852.0
2015-09-01 10:35:00,29.48,29.53,29.45,29.46,43738.0,23.1381,23.1773,23.1145,23.1224,43738.0
2015-09-01 10:40:00,29.46,29.47,29.39,29.4,21568.0,23.1224,23.1302,23.0675,23.0753,21568.0
2015-09-01 10:45:00,29.41,29.42,29.38,29.41,21714.0,23.0832,23.091,23.0596,23.0832,21714.0
2015-09-01 10:50:00,29.41,29.42,29.38,29.39,18014.0,23.0832,23.091,23.0596,23.0675,18014.0
2015-09-01 10:55:00,29.39,29.43,29.37,29.42,21796.0,23.0675,23.0989,23.0518,23.091,21796.0
2015-09-01 11:00:00,29.43,29.44,29.38,29.41,19973.0,23.0989,23.1067,23.0596,23.0832,19973.0
2015-09-01 11:05:00,29.4,29.46,29.39,29.45,15438.0,23.0753,23.1224,23.0675,23.1145,15438.0
2015-09-01 11:10:00,29.46,29.5,29.45,29.49,21690.0,23.1224,23.1538,23.1145,23.1459,21690.0
2015-09-01 11:15:00,29.49,29.51,29.47,29.47,15714.0,23.1459,23.1616,23.1302,23.1302,15714.0
2015-09-01 11:20:00,29.47,29.49,29.46,29.46,23973.0,23.1302,23.1459,23.1224,23.1224,23973.0
2015-09-01 11:25:00,29.46,29.46,29.42,29.43,12708.0,23.1224,23.1224,23.091,23.0989,12708.0
2015-09-01 11:30:00,29.43,29.49,29.41,29.49,22246.0,23.0989,23.1459,23.0832,23.1459,22246.0
2015-09-01 11:35:00,29.48,29.51,29.46,29.49,24529.0,23.1381,23.1616,23.1224,23.1459,24529.0
2015-09-01 11:40:00,29.49,29.5,29.44,29.49,33072.0,23.1459,23.1538,23.1067,23.1459,33072.0
2015-09-01 11:45:00,29.49,29.53,29.47,29.53,17011.0,23.1459,23.1773,23.1302,23.1773,17011.0
2015-09-01 11:50:00,29.54,29.56,29.5,29.55,27298.0,23.1852,23.2009,23.1538,23.193,27298.0
2015-09-01 11:55:00,29.56,29.57,29.5,29.52,32948.0,23.2009,23.2087,23.1538,23.1695,32948.0
2015-09-01 12:00:00,29.52,29.54,29.47,29.49,24140.0,23.1695,23.1852,23.1302,23.1459,24140.0
2015-09-01 12:05:00,29.49,29.5,29.47,29.48,17168.0,23.1459,23.1538,23.1302,23.1381,17168.0
2015-09-01 12:10:00,29.48,29.49,29.47,29.48,11038.0,23.1381,23.1459,23.1302,23.1381,11038.0
2015-09-01 12:15:00,29.49,29.52,29.48,29.51,31589.0,23.1459,23.1695,23.1381,23.1616,31589.0
2015-09-01 12:20:00,29.5,29.51,29.47,29.49,21189.0,23.1538,23.1616,23.1302,23.1459,21189.0
2015-09-01 12:25:00,29.49,29.49,29.42,29.44,27112.0,23.1459,23.1459,23.091,23.1067,27112.0
2015-09-01 12:30:00,29.44,29.45,29.42,29.43,31713.0,23.1067,23.1145,23.091,23.0989,31713.0
2015-09-01 12:35:00,29.44,29.44,29.4,29.42,17123.0,23.1067,23.1067,23.0753,23.091,17123.0
2015-09-01 12:40:00,29.42,29.43,29.34,29.39,33284.0,23.091,23.0989,23.0282,23.0675,33284.0
2015-09-01 12:45:00,29.38,29.39,29.37,29.37,19163.0,23.0596,23.0675,23.0518,23.0518,19163.0
2015-09-01 12:50:00,29.38,29.4,29.36,29.39,28047.0,23.0596,23.0753,23.0439,23.0675,28047.0
2015-09-01 12:55:00,29.39,29.4,29.35,29.36,28727.0,23.0675,23.0753,23.0361,23.0439,28727.0
2015-09-01 13:00:00,29.36,29.44,29.35,29.42,22275.0,23.0439,23.1067,23.0361,23.091,22275.0
2015-09-01 13:05:00,29.41,29.41,29.34,29.36,20149.0,23.0832,23.0832,23.0282,23.0439,20149.0
2015-09-01 13:10:00,29.36,29.36,29.31,29.33,25523.0,23.0439,23.0439,23.0047,23.0204,25523.0
2015-09-01 13:15:00,29.33,29.36,29.29,29.31,26025.0,23.0204,23.0439,22.989,23.0047,26025.0
2015-09-01 13:20:00,29.3,29.33,29.29,29.31,17721.0,22.9968,23.0204,22.989,23.0047,17721.0
2015-09-01 13:25:00,29.31,29.38,29.31,29.36,25374.0,23.0047,23.0596,23.0047,23.0439,25374.0
2015-09-01 13:30:00,29.35,29.38,29.33,29.36,17096.0,23.0361,23.0596,23.0204,23.0439,17096.0
2015-09-01 13:35:00,29.36,29.38,29.33,29.34,25526.0,23.0439,23.0596,23.0204,23.0282,25526.0
2015-09-01 13:40:00,29.35,29.35,29.31,29.33,49968.0,23.0361,23.0361,23.0047,23.0204,49968.0
2015-09-01 13:45:00,29.33,29.34,29.29,29.3,56537.0,23.0204,23.0282,22.989,22.9968,56537.0
2015-09-01 13:50:00,29.3,29.33,29.3,29.32,19962.0,22.9968,23.0204,22.9968,23.0125,19962.0
2015-09-01 13:55:00,29.33,29.33,29.3,29.32,18151.0,23.0204,23.0204,22.9968,23.0125,18151.0
2015-09-01 14:00:00,29.32,29.32,29.27,29.3,31036.0,23.0125,23.0125,22.9733,22.9968,31036.0
2015-09-01 14:05:00,29.29,29.31,29.28,29.29,19798.0,22.989,23.0047,22.9811,22.989,19798.0
2015-09-01 14:10:00,29.28,29.29,29.25,29.28,23005.0,22.9811,22.989,22.9576,22.9811,23005.0
2015-09-01 14:15:00,29.28,29.29,29.26,29.27,29273.0,22.9811,22.989,22.9654,22.9733,29273.0
2015-09-01 14:20:00,29.26,29.3,29.25,29.3,28617.0,22.9654,22.9968,22.9576,22.9968,28617.0
2015-09-01 14:25:00,29.3,29.31,29.27,29.29,39364.0,22.9968,23.0047,22.9733,22.989,39364.0
2015-09-01 14:30:00,29.28,29.36,29.28,29.32,39229.0,22.9811,23.0439,22.9811,23.0125,39229.0
2015-09-01 14:35:00,29.33,29.37,29.31,29.36,32585.0,23.0204,23.0518,23.0047,23.0439,32585.0
2015-09-01 14:40:00,29.36,29.37,29.31,29.32,47598.0,23.0439,23.0518,23.0047,23.0125,47598.0
2015-09-01 14:45:00,29.32,29.35,29.31,29.32,29477.0,23.0125,23.0361,23.0047,23.0125,29477.0
2015-09-01 14:50:00,29.32,29.37,29.29,29.3,42415.0,23.0125,23.0518,22.989,22.9968,42415.0
2015-09-01 14:55:00,29.3,29.35,29.3,29.32,28363.0,22.9968,23.0361,22.9968,23.0125,28363.0
2015-09-01 15:00:00,29.32,29.34,29.27,29.29,58096.0,23.0125,23.0282,22.9733,22.989,58096.0
2015-09-01 15:05:00,29.3,29.34,29.27,29.33,48495.0,22.9968,23.0282,22.9733,23.0204,48495.0
2015-09-01 15:10:00,29.32,29.38,29.3,29.37,41797.0,23.0125,23.0596,22.9968,23.0518,41797.0
2015-09-01 15:15:00,29.37,29.38,29.31,29.32,46989.0,23.0518,23.0596,23.0047,23.0125,46989.0
2015-09-01 15:20:00,29.32,29.34,29.3,29.33,35626.0,23.0125,23.0282,22.9968,23.0204,35626.0
2015-09-01 15:25:00,29.34,29.34,29.25,29.26,55955.0,23.0282,23.0282,22.9576,22.9654,55955.0
2015-09-01 15:30:00,29.26,29.28,29.24,29.26,71422.0,22.9654,22.9811,22.9497,22.9654,71422.0
2015-09-01 15:35:00,29.26,29.26,29.19,29.2,50959.0,22.9654,22.9654,22.9105,22.9183,50959.0
2015-09-01 15:40:00,29.2,29.21,29.12,29.2,184386.0,22.9183,22.9262,22.8555,22.9183,184386.0
2015-09-01 15:45:00,29.2,29.24,29.16,29.21,142300.0,22.9183,22.9497,22.8869,22.9262,142300.0
2015-09-01 15:50:00,29.21,29.27,29.2,29.24,126240.0,22.9262,22.9733,22.9183,22.9497,126240.0
2015-09-01 15:55:00,29.25,29.33,29.21,29.25,268860.0,22.9576,23.0204,22.9262,22.9576,268860.0
2015-09-02 09:30:00,29.6,29.66,29.47,29.53,57366.0,23.2323,23.2794,23.1302,23.1773,57366.0
2015-09-02 09:35:00,29.51,29.55,29.5,29.52,44569.0,23.1616,23.193,23.1538,23.1695,44569.0
2015-09-02 09:40:00,29.53,29.59,29.52,29.52,58322.0,23.1773,23.2244,23.1695,23.1695,58322.0
2015-09-02 09:45:00,29.52,29.53,29.46,29.51,62963.0,23.1695,23.1773,23.1224,23.1616,62963.0
2015-09-02 09:50:00,29.51,29.54,29.48,29.51,44173.0,23.1616,23.1852,23.1381,23.1616,44173.0
2015-09-02 09:55:00,29.5,29.51,29.41,29.42,18888.0,23.1538,23.1616,23.0832,23.091,18888.0
2015-09-02 10:00:00,29.42,29.46,29.41,29.42,25885.0,23.091,23.1224,23.0832,23.091,25885.0
2015-09-02 10:05:00,29.42,29.52,29.42,29.5,27590.0,23.091,23.1695,23.091,23.1538,27590.0
2015-09-02 10:10:00,29.49,29.51,29.46,29.5,34781.0,23.1459,23.1616,23.1224,23.1538,34781.0
2015-09-02 10:15:00,29.49,29.52,29.42,29.42,31128.0,23.1459,23.1695,23.091,23.091,31128.0
2015-09-02 10:20:00,29.42,29.44,29.41,29.43,15844.0,23.091,23.1067,23.0832,23.0989,15844.0
2015-09-02 10:25:00,29.42,29.43,29.39,29.41,32846.0,23.091,23.0989,23.0675,23.0832,32846.0
2015-09-02 10:30:00,29.4,29.45,29.38,29.44,57931.0,23.0753,23.1145,23.0596,23.1067,57931.0
2015-09-02 10:35:00,29.44,29.45,29.42,29.45,29343.0,23.1067,23.1145,23.091,23.1145,29343.0
2015-09-02 10:40:00,29.45,29.49,29.45,29.48,91012.0,23.1145,23.1459,23.1145,23.1381,91012.0
2015-09-02 10:45:00,29.48,29.48,29.44,29.45,26190.0,23.1381,23.1381,23.1067,23.1145,26190.0
2015-09-02 10:50:00,29.45,29.49,29.45,29.47,49158.0,23.1145,23.1459,23.1145,23.1302,49158.0
2015-09-02 10:55:00,29.47,29.51,29.47,29.5,27596.0,23.1302,23.1616,23.1302,23.1538,27596.0
2015-09-02 11:00:00,29.5,29.53,29.47,29.48,36028.0,23.1538,23.1773,23.1302,23.1381,36028.0
2015-09-02 11:05:00,29.47,29.49,29.45,29.45,13217.0,23.1302,23.1459,23.1145,23.1145,13217.0
2015-09-02 11:10:00,29.46,29.46,29.43,29.44,14715.0,23.1224,23.1224,23.0989,23.1067,14715.0
2015-09-02 11:15:00,29.43,29.48,29.4,29.46,23002.0,23.0989,23.1381,23.0753,23.1224,23002.0
2015-09-02 11:20:00,29.44,29.49,29.43,29.49,9551.0,23.1067,23.1459,23.0989,23.1459,9551.0
2015-09-02 11:25:00,29.49,29.5,29.48,29.49,64212.0,23.1459,23.1538,23.1381,23.1459,64212.0
2015-09-02 11:30:00,29.49,29.5,29.47,29.47,7037.0,23.1459,23.1538,23.1302,23.1302,7037.0
2015-09-02 11:35:00,29.45,29.45,29.41,29.43,7606.0,23.1145,23.1145,23.0832,23.0989,7606.0
2015-09-02 11:40:00,29.42,29.44,29.39,29.43,25784.0,23.091,23.1067,23.0675,23.0989,25784.0
2015-09-02 11:45:00,29.42,29.44,29.4,29.4,13188.0,23.091,23.1067,23.0753,23.0753,13188.0
2015-09-02 11:50:00,29.39,29.39,29.35,29.35,25167.0,23.0675,23.0675,23.0361,23.0361,25167.0
2015-09-02 11:55:00,29.35,29.37,29.34,29.35,8824.0,23.0361,23.0518,23.0282,23.0361,8824.0
2015-09-02 12:00:00,29.35,29.37,29.34,29.36,14742.0,23.0361,23.0518,23.0282,23.0439,14742.0
2015-09-02 12:05:00,29.36,29.37,29.33,29.35,17631.0,23.0439,23.0518,23.0204,23.0361,17631.0
2015-09-02 12:10:00,29.35,29.37,29.34,29.37,9405.0,23.0361,23.0518,23.0282,23.0518,9405.0
2015-09-02 12:15:00,29.37,29.38,29.36,29.38,17920.0,23.0518,23.0596,23.0439,23.0596,17920.0
2015-09-02 12:20:00,29.38,29.42,29.38,29.41,20140.0,23.0596,23.091,23.0596,23.0832,20140.0
2015-09-02 12:25:00,29.42,29.43,29.4,29.41,19710.0,23.091,23.0989,23.0753,23.0832,19710.0
2015-09-02 12:30:00,29.41,29.45,29.4,29.43,14225.0,23.0832,23.1145,23.0753,23.0989,14225.0
2015-09-02 12:35:00,29.44,29.46,29.43,29.46,19422.0,23.1067,23.1224,23.0989,23.1224,19422.0
2015-09-02 12:40:00,29.45,29.48,29.43,29.48,16202.0,23.1145,23.1381,23.0989,23.1381,16202.0
2015-09-02 12:45:00,29.48,29.51,29.46,29.49,54117.0,23.1381,23.1616,23.1224,23.1459,54117.0
2015-09-02 12:50:00,29.49,29.49,29.45,29.46,13085.0,23.1459,23.1459,23.1145,23.1224,13085.0
2015-09-02 12:55:00,29.46,29.51,29.45,29.49,18431.0,23.1224,23.1616,23.1145,23.1459,18431.0
2015-09-02 13:00:00,29.5,29.51,29.47,29.49,15211.0,23.1538,23.1616,23.1302,23.1459,15211.0
2015-09-02 13:05:00,29.49,29.5,29.48,29.49,12622.0,23.1459,23.1538,23.1381,23.1459,12622.0
2015-09-02 13:10:00,29.5,29.54,29.5,29.53,14285.0,23.1538,23.1852,23.1538,23.1773,14285.0
2015-09-02 13:15:00,29.53,29.54,29.52,29.53,5273.0,23.1773,23.1852,23.1695,23.1773,5273.0
2015-09-02 13:20:00,29.52,29.57,29.52,29.56,23974.0,23.1695,23.2087,23.1695,23.2009,23974.0
2015-09-02 13:25:00,29.56,29.57,29.54,29.55,23910.0,23.2009,23.2087,23.1852,23.193,23910.0
2015-09-02 13:30:00,29.55,29.55,29.53,29.54,17041.0,23.193,23.193,23.1773,23.1852,17041.0
2015-09-02 13:35:00,29.55,29.55,29.5,29.5,11565.0,23.193,23.193,23.1538,23.1538,11565.0
2015-09-02 13:40:00,29.51,29.53,29.51,29.52,17569.0,23.1616,23.1773,23.1616,23.1695,17569.0
2015-09-02 13:45:00,29.52,29.54,29.52,29.53,14531.0,23.1695,23.1852,23.1695,23.1773,14531.0
2015-09-02 13:50:00,29.52,29.53,29.48,29.52,24251.0,23.1695,23.1773,23.1381,23.1695,24251.0
2015-09-02 13:55:00,29.53,29.56,29.52,29.54,12539.0,23.1773,23.2009,23.1695,23.1852,12539.0
2015-09-02 14:00:00,29.55,29.58,29.52,29.55,20222.0,23.193,23.2166,23.1695,23.193,20222.0
2015-09-02 14:05:00,29.55,29.57,29.54,29.54,15839.0,23.193,23.2087,23.1852,23.1852,15839.0
2015-09-02 14:10:00,29.55,29.6,29.55,29.57,20010.0,23.193,23.2323,23.193,23.2087,20010.0
2015-09-02 14:15:00,29.58,29.59,29.56,29.57,19259.0,23.2166,23.2244,23.2009,23.2087,19259.0
2015-09-02 14:20:00,29.57,29.57,29.54,29.55,15093.0,23.2087,23.2087,23.1852,23.193,15093.0
2015-09-02 14:25:00,29.56,29.58,29.53,29.55,40148.0,23.2009,23.2166,23.1773,23.193,40148.0
2015-09-02 14:30:00,29.56,29.56,29.52,29.55,18303.0,23.2009,23.2009,23.1695,23.193,18303.0
2015-09-02 14:35:00,29.55,29.56,29.49,29.51,29347.0,23.193,23.2009,23.1459,23.1616,29347.0
2015-09-02 14:40:00,29.51,29.52,29.47,29.48,36254.0,23.1616,23.1695,23.1302,23.1381,36254.0
2015-09-02 14:45:00,29.48,29.49,29.46,29.48,24077.0,23.1381,23.1459,23.1224,23.1381,24077.0
2015-09-02 14:50:00,29.48,29.51,29.47,29.51,25504.0,23.1381,23.1616,23.1302,23.1616,25504.0
2015-09-02 14:55:00,29.5,29.5,29.46,29.49,32523.0,23.1538,23.1538,23.1224,23.1459,32523.0
2015-09-02 15:00:00,29.49,29.55,29.49,29.53,37309.0,23.1459,23.193,23.1459,23.1773,37309.0
2015-09-02 15:05:00,29.54,29.55,29.52,29.53,70854.0,23.1852,23.193,23.1695,23.1773,70854.0
2015-09-02 15:10:00,29.54,29.56,29.5,29.51,42474.0,23.1852,23.2009,23.1538,23.1616,42474.0
2015-09-02 15:15:00,29.51,29.51,29.46,29.49,54338.0,23.1616,23.1616,23.1224,23.1459,54338.0
2015-09-02 15:20:00,29.49,29.51,29.48,29.49,25256.0,23.1459,23.1616,23.1381,23.1459,25256.0
2015-09-02 15:25:00,29.48,29.57,29.48,29.55,58707.0,23.1381,23.2087,23.1381,23.193,58707.0
2015-09-02 15:30:00,29.55,29.57,29.54,29.55,45275.0,23.193,23.2087,23.1852,23.193,45275.0
2015-09-02 15:35:00,29.55,29.61,29.54,29.58,99313.0,23.193,23.2401,23.1852,23.2166,99313.0
2015-09-02 15:40:00,29.58,29.59,29.58,29.59,23158.0,23.2166,23.2244,23.2166,23.2244,23158.0
2015-09-02 15:45:00,29.58,29.62,29.58,29.59,109105.0,23.2166,23.248,23.2166,23.2244,109105.0
2015-09-02 15:50:00,29.59,29.64,29.58,29.6,166952.0,23.2244,23.2637,23.2166,23.2323,166952.0
2015-09-02 15:55:00,29.6,29.68,29.6,29.68,359763.0,23.2323,23.2951,23.2323,23.2951,359763.0
2015-09-03 09:30:00,29.8,29.88,29.64,29.85,54774.0,23.3893,23.452,23.2637,23.4285,54774.0
2015-09-03 09:35:00,29.83,29.88,29.82,29.85,25330.0,23.4128,23.452,23.405,23.4285,25330.0
2015-09-03 09:40:00,29.85,29.93,29.85,29.91,14084.0,23.4285,23.4913,23.4285,23.4756,14084.0
2015-09-03 09:45:00,29.9,29.91,29.85,29.85,12711.0,23.4677,23.4756,23.4285,23.4285,12711.0
2015-09-03 09:50:00,29.85,29.87,29.84,29.85,11099.0,23.4285,23.4442,23.4206,23.4285,11099.0
2015-09-03 09:55:00,29.85,29.85,29.82,29.84,16656.0,23.4285,23.4285,23.405,23.4206,16656.0
2015-09-03 10:00:00,29.84,29.87,29.83,29.85,18818.0,23.4206,23.4442,23.4128,23.4285,18818.0
2015-09-03 10:05:00,29.86,29.93,29.86,29.92,23445.0,23.4363,23.4913,23.4363,23.4834,23445.0
2015-09-03 10:10:00,29.92,29.93,29.87,29.93,11891.0,23.4834,23.4913,23.4442,23.4913,11891.0
2015-09-03 10:15:00,29.92,29.93,29.88,29.92,20006.0,23.4834,23.4913,23.452,23.4834,20006.0
2015-09-03 10:20:00,29.93,29.96,29.91,29.94,18750.0,23.4913,23.5148,23.4756,23.4991,18750.0
2015-09-03 10:25:00,29.94,29.96,29.93,29.95,11637.0,23.4991,23.5148,23.4913,23.507,11637.0
2015-09-03 10:30:00,29.95,29.95,29.9,29.9,11535.0,23.507,23.507,23.4677,23.4677,11535.0
2015-09-03 10:35:00,29.91,29.95,29.91,29.93,22997.0,23.4756,23.507,23.4756,23.4913,22997.0
2015-09-03 10:40:00,29.95,29.97,29.93,29.97,20555.0,23.507,23.5227,23.4913,23.5227,20555.0
2015-09-03 10:45:00,29.97,30.03,29.96,30.02,62973.0,23.5227,23.5698,23.5148,23.5619,62973.0
2015-09-03 10:50:00,30.01,30.09,30.0,30.05,48657.0,23.5541,23.6169,23.5462,23.5855,48657.0
2015-09-03 10:55:00,30.06,30.06,30.02,30.04,31559.0,23.5933,23.5933,23.5619,23.5776,31559.0
2015-09-03 11:00:00,30.04,30.05,30.01,30.04,23135.0,23.5776,23.5855,23.5541,23.5776,23135.0
2015-09-03 11:05:00,30.05,30.05,30.01,30.05,34521.0,23.5855,23.5855,23.5541,23.5855,34521.0
2015-09-03 11:10:00,30.05,30.06,30.04,30.04,13510.0,23.5855,23.5933,23.5776,23.5776,13510.0
2015-09-03 11:15:00,30.05,30.06,30.03,30.05,11971.0,23.5855,23.5933,23.5698,23.5855,11971.0
2015-09-03 11:20:00,30.05,30.05,30.02,30.03,17724.0,23.5855,23.5855,23.5619,23.5698,17724.0
2015-09-03 11:25:00,30.03,30.05,30.02,30.03,10506.0,23.5698,23.5855,23.5619,23.5698,10506.0
2015-09-03 11:30:00,30.03,30.04,30.01,30.02,14132.0,23.5698,23.5776,23.5541,23.5619,14132.0
2015-09-03 11:35:00,30.02,30.04,30.01,30.04,18698.0,23.5619,23.5776,23.5541,23.5776,18698.0
2015-09-03 11:40:00,30.04,30.06,30.03,30.05,15545.0,23.5776,23.5933,23.5698,23.5855,15545.0
2015-09-03 11:45:00,30.05,30.06,30.02,30.02,11007.0,23.5855,23.5933,23.5619,23.5619,11007.0
2015-09-03 11:50:00,30.03,30.05,30.01,30.05,14664.0,23.5698,23.5855,23.5541,23.5855,14664.0
2015-09-03 11:55:00,30.05,30.06,30.04,30.05,22896.0,23.5855,23.5933,23.5776,23.5855,22896.0
2015-09-03 12:00:00,30.05,30.06,30.04,30.05,27463.0,23.5855,23.5933,23.5776,23.5855,27463.0
2015-09-03 12:05:00,30.05,30.06,30.04,30.05,27078.0,23.5855,23.5933,23.5776,23.5855,27078.0
2015-09-03 12:10:00,30.05,30.06,29.99,30.01,27536.0,23.5855,23.5933,23.5384,23.5541,27536.0
2015-09-03 12:15:00,30.01,30.05,30.01,30.05,2102.0,23.5541,23.5855,23.5541,23.5855,2102.0
2015-09-03 12:20:00,30.05,30.06,30.05,30.05,11592.0,23.5855,23.5933,23.5855,23.5855,11592.0
2015-09-03 12:25:00,30.06,30.06,30.02,30.04,17320.0,23.5933,23.5933,23.5619,23.5776,17320.0
2015-09-03 12:30:00,30.04,30.05,30.0,30.01,14156.0,23.5776,23.5855,23.5462,23.5541,14156.0
2015-09-03 12:35:00,30.01,30.01,29.99,29.99,6373.0,23.5541,23.5541,23.5384,23.5384,6373.0
2015-09-03 12:40:00,29.99,29.99,29.96,29.99,9114.0,23.5384,23.5384,23.5148,23.5384,9114.0
2015-09-03 12:45:00,30.0,30.01,29.99,30.0,11946.0,23.5462,23.5541,23.5384,23.5462,11946.0
2015-09-03 12:50:00,30.0,30.0,29.97,29.98,12997.0,23.5462,23.5462,23.5227,23.5305,12997.0
2015-09-03 12:55:00,29.99,29.99,29.96,29.98,6690.0,23.5384,23.5384,23.5148,23.5305,6690.0
2015-09-03 13:00:00,29.98,29.99,29.96,29.98,13191.0,23.5305,23.5384,23.5148,23.5305,13191.0
2015-09-03 13:05:00,29.97,29.97,29.89,29.91,16451.0,23.5227,23.5227,23.4599,23.4756,16451.0
2015-09-03 13:10:00,29.9,29.92,29.89,29.91,8892.0,23.4677,23.4834,23.4599,23.4756,8892.0
2015-09-03 13:15:00,29.91,29.95,29.91,29.95,6256.0,23.4756,23.507,23.4756,23.507,6256.0
2015-09-03 13:20:00,29.94,29.95,29.93,29.94,15762.0,23.4991,23.507,23.4913,23.4991,15762.0
2015-09-03 13:25:00,29.94,29.95,29.93,29.94,87133.0,23.4991,23.507,23.4913,23.4991,87133.0
2015-09-03 13:30:00,29.93,29.94,29.89,29.93,26970.0,23.4913,23.4991,23.4599,23.4913,26970.0
2015-09-03 13:35:00,29.93,29.93,29.9,29.91,8916.0,23.4913,23.4913,23.4677,23.4756,8916.0
2015-09-03 13:40:00,29.91,29.91,29.88,29.9,11312.0,23.4756,23.4756,23.452,23.4677,11312.0
2015-09-03 13:45:00,29.9,29.95,29.89,29.94,54318.0,23.4677,23.507,23.4599,23.4991,54318.0
2015-09-03 13:50:00,29.94,29.94,29.88,29.92,22278.0,23.4991,23.4991,23.452,23.4834,22278.0
2015-09-03 13:55:00,29.92,29.92,29.89,29.89,20052.0,23.4834,23.4834,23.4599,23.4599,20052.0
2015-09-03 14:00:00,29.88,29.92,29.87,29.92,26643.0,23.452,23.4834,23.4442,23.4834,26643.0
2015-09-03 14:05:00,29.92,29.94,29.85,29.85,37009.0,23.4834,23.4991,23.4285,23.4285,37009.0
2015-09-03 14:10:00,29.86,29.87,29.84,29.85,15487.0,23.4363,23.4442,23.4206,23.4285,15487.0
2015-09-03 14:15:00,29.85,29.89,29.85,29.88,17870.0,23.4285,23.4599,23.4285,23.452,17870.0
2015-09-03 14:20:00,29.88,29.88,29.85,29.87,13981.0,23.452,23.452,23.4285,23.4442,13981.0
2015-09-03 14:25:00,29.87,29.9,29.87,29.89,26384.0,23.4442,23.4677,23.4442,23.4599,26384.0
2015-09-03 14:30:00,29.89,29.89,29.86,29.87,24009.0,23.4599,23.4599,23.4363,23.4442,24009.0
2015-09-03 14:35:00,29.86,29.89,29.84,29.89,28478.0,23.4363,23.4599,23.4206,23.4599,28478.0
2015-09-03 14:40:00,29.88,29.89,29.85,29.89,38126.0,23.452,23.4599,23.4285,23.4599,38126.0
2015-09-03 14:45:00,29.89,29.9,29.85,29.87,30978.0,23.4599,23.4677,23.4285,23.4442,30978.0
2015-09-03 14:50:00,29.87,29.87,29.82,29.82,33606.0,23.4442,23.4442,23.405,23.405,33606.0
2015-09-03 14:55:00,29.82,29.83,29.78,29.8,46285.0,23.405,23.4128,23.3736,23.3893,46285.0
2015-09-03 15:00:00,29.82,29.85,29.81,29.84,36749.0,23.405,23.4285,23.3971,23.4206,36749.0
2015-09-03 15:05:00,29.84,29.85,29.75,29.76,49934.0,23.4206,23.4285,23.35,23.3579,49934.0
2015-09-03 15:10:00,29.77,29.84,29.76,29.84,30933.0,23.3657,23.4206,23.3579,23.4206,30933.0
2015-09-03 15:15:00,29.83,29.84,29.79,29.8,32494.0,23.4128,23.4206,23.3814,23.3893,32494.0
2015-09-03 15:20:00,29.8,29.85,29.8,29.81,29426.0,23.3893,23.4285,23.3893,23.3971,29426.0
2015-09-03 15:25:00,29.81,29.82,29.77,29.78,62038.0,23.3971,23.405,23.3657,23.3736,62038.0
2015-09-03 15:30:00,29.78,29.78,29.74,29.76,46992.0,23.3736,23.3736,23.3422,23.3579,46992.0
2015-09-03 15:35:00,29.76,29.77,29.7,29.73,91624.0,23.3579,23.3657,23.3108,23.3343,91624.0
2015-09-03 15:40:00,29.73,29.79,29.71,29.78,56515.0,23.3343,23.3814,23.3186,23.3736,56515.0
2015-09-03 15:45:00,29.78,29.88,29.77,29.84,111840.0,23.3736,23.452,23.3657,23.4206,111840.0
2015-09-03 15:50:00,29.83,29.86,29.82,29.84,81933.0,23.4128,23.4363,23.405,23.4206,81933.0
2015-09-03 15:55:00,29.85,29.89,29.82,29.82,166969.0,23.4285,23.4599,23.405,23.405,166969.0
2015-09-04 09:30:00,29.46,29.57,29.37,29.49,35561.0,23.1224,23.2087,23.0518,23.1459,35561.0
2015-09-04 09:35:00,29.5,29.61,29.48,29.54,67328.0,23.1538,23.2401,23.1381,23.1852,67328.0
2015-09-04 09:40:00,29.55,29.61,29.55,29.56,32988.0,23.193,23.2401,23.193,23.2009,32988.0
2015-09-04 09:45:00,29.56,29.58,29.52,29.54,31297.0,23.2009,23.2166,23.1695,23.1852,31297.0
2015-09-04 09:50:00,29.54,29.54,29.46,29.46,31023.0,23.1852,23.1852,23.1224,23.1224,31023.0
2015-09-04 09:55:00,29.46,29.48,29.44,29.44,25252.0,23.1224,23.1381,23.1067,23.1067,25252.0
2015-09-04 10:00:00,29.44,29.49,29.43,29.48,38705.0,23.1067,23.1459,23.0989,23.1381,38705.0
2015-09-04 10:05:00,29.47,29.48,29.42,29.46,29552.0,23.1302,23.1381,23.091,23.1224,29552.0
2015-09-04 10:10:00,29.47,29.48,29.43,29.45,39174.0,23.1302,23.1381,23.0989,23.1145,39174.0
2015-09-04 10:15:00,29.45,29.47,29.44,29.45,24580.0,23.1145,23.1302,23.1067,23.1145,24580.0
2015-09-04 10:20:00,29.45,29.47,29.43,29.46,87766.0,23.1145,23.1302,23.0989,23.1224,87766.0
2015-09-04 10:25:00,29.46,29.51,29.46,29.51,87072.0,23.1224,23.1616,23.1224,23.1616,87072.0
2015-09-04 10:30:00,29.5,29.53,29.5,29.51,47832.0,23.1538,23.1773,23.1538,23.1616,47832.0
2015-09-04 10:35:00,29.51,29.52,29.49,29.51,37753.0,23.1616,23.1695,23.1459,23.1616,37753.0
2015-09-04 10:40:00,29.5,29.52,29.49,29.5,35956.0,23.1538,23.1695,23.1459,23.1538,35956.0
2015-09-04 10:45:00,29.5,29.53,29.49,29.51,35985.0,23.1538,23.1773,23.1459,23.1616,35985.0
2015-09-04 10:50:00,29.5,29.52,29.48,29.51,28275.0,23.1538,23.1695,23.1381,23.1616,28275.0
2015-09-04 10:55:00,29.51,29.52,29.47,29.5,31783.0,23.1616,23.1695,23.1302,23.1538,31783.0
2015-09-04 11:00:00,29.5,29.54,29.5,29.52,29457.0,23.1538,23.1852,23.1538,23.1695,29457.0
2015-09-04 11:05:00,29.51,29.53,29.51,29.51,24626.0,23.1616,23.1773,23.1616,23.1616,24626.0
2015-09-04 11:10:00,29.5,29.54,29.5,29.54,11106.0,23.1538,23.1852,23.1538,23.1852,11106.0
2015-09-04 11:15:00,29.54,29.56,29.53,29.55,16279.0,23.1852,23.2009,23.1773,23.193,16279.0
2015-09-04 11:20:00,29.54,29.56,29.53,29.55,20372.0,23.1852,23.2009,23.1773,23.193,20372.0
2015-09-04 11:25:00,29.55,29.57,29.54,29.55,18930.0,23.193,23.2087,23.1852,23.193,18930.0
2015-09-04 11:30:00,29.55,29.56,29.51,29.52,21562.0,23.193,23.2009,23.1616,23.1695,21562.0
2015-09-04 11:35:00,29.51,29.53,29.5,29.51,18185.0,23.1616,23.1773,23.1538,23.1616,18185.0
2015-09-04 11:40:00,29.52,29.53,29.51,29.52,16950.0,23.1695,23.1773,23.1616,23.1695,16950.0
2015-09-04 11:45:00,29.51,29.56,29.51,29.55,17116.0,23.1616,23.2009,23.1616,23.193,17116.0
2015-09-04 11:50:00,29.56,29.56,29.53,29.53,15736.0,23.2009,23.2009,23.1773,23.1773,15736.0
2015-09-04 11:55:00,29.53,29.55,29.52,29.52,12617.0,23.1773,23.193,23.1695,23.1695,12617.0
2015-09-04 12:00:00,29.53,29.53,29.5,29.51,13055.0,23.1773,23.1773,23.1538,23.1616,13055.0
2015-09-04 12:05:00,29.5,29.52,29.5,29.52,9608.0,23.1538,23.1695,23.1538,23.1695,9608.0
2015-09-04 12:10:00,29.52,29.52,29.48,29.49,19756.0,23.1695,23.1695,23.1381,23.1459,19756.0
2015-09-04 12:15:00,29.49,29.5,29.48,29.49,22949.0,23.1459,23.1538,23.1381,23.1459,22949.0
2015-09-04 12:20:00,29.48,29.49,29.47,29.48,16813.0,23.1381,23.1459,23.1302,23.1381,16813.0
2015-09-04 12:25:00,29.47,29.48,29.43,29.45,27606.0,23.1302,23.1381,23.0989,23.1145,27606.0
2015-09-04 12:30:00,29.45,29.46,29.44,29.46,33521.0,23.1145,23.1224,23.1067,23.1224,33521.0
2015-09-04 12:35:00,29.45,29.45,29.43,29.44,25246.0,23.1145,23.1145,23.0989,23.1067,25246.0
2015-09-04 12:40:00,29.43,29.44,29.41,29.41,17971.0,23.0989,23.1067,23.0832,23.0832,17971.0
2015-09-04 12:45:00,29.41,29.43,29.4,29.43,19585.0,23.0832,23.0989,23.0753,23.0989,19585.0
2015-09-04 12:50:00,29.42,29.44,29.42,29.44,10768.0,23.091,23.1067,23.091,23.1067,10768.0
2015-09-04 12:55:00,29.44,29.44,29.42,29.43,19296.0,23.1067,23.1067,23.091,23.0989,19296.0
2015-09-04 13:00:00,29.42,29.43,29.38,29.39,37251.0,23.091,23.0989,23.0596,23.0675,37251.0
2015-09-04 13:05:00,29.38,29.4,29.38,29.4,23395.0,23.0596,23.0753,23.0596,23.0753,23395.0
2015-09-04 13:10:00,29.39,29.41,29.38,29.39,26995.0,23.0675,23.0832,23.0596,23.0675,26995.0
2015-09-04 13:15:00,29.38,29.39,29.37,29.37,18842.0,23.0596,23.0675,23.0518,23.0518,18842.0
2015-09-04 13:20:00,29.37,29.38,29.31,29.33,29249.0,23.0518,23.0596,23.0047,23.0204,29249.0
2015-09-04 13:25:00,29.33,29.35,29.32,29.33,40801.0,23.0204,23.0361,23.0125,23.0204,40801.0
2015-09-04 13:30:00,29.33,29.37,29.32,29.37,34666.0,23.0204,23.0518,23.0125,23.0518,34666.0
2015-09-04 13:35:00,29.37,29.38,29.36,29.38,21336.0,23.0518,23.0596,23.0439,23.0596,21336.0
2015-09-04 13:40:00,29.37,29.38,29.37,29.37,18390.0,23.0518,23.0596,23.0518,23.0518,18390.0
2015-09-04 13:45:00,29.37,29.41,29.37,29.39,27267.0,23.0518,23.0832,23.0518,23.0675,27267.0
2015-09-04 13:50:00,29.39,29.43,29.39,29.41,22129.0,23.0675,23.0989,23.0675,23.0832,22129.0
2015-09-04 13:55:00,29.4,29.41,29.38,29.39,17792.0,23.0753,23.0832,23.0596,23.0675,17792.0
2015-09-04 14:00:00,29.39,29.4,29.37,29.38,16320.0,23.0675,23.0753,23.0518,23.0596,16320.0
2015-09-04 14:05:00,29.38,29.38,29.35,29.36,23919.0,23.0596,23.0596,23.0361,23.0439,23919.0
2015-09-04 14:10:00,29.36,29.39,29.36,29.39,16191.0,23.0439,23.0675,23.0439,23.0675,16191.0
2015-09-04 14:15:00,29.39,29.39,29.36,29.37,20988.0,23.0675,23.0675,23.0439,23.0518,20988.0
2015-09-04 14:20:00,29.38,29.38,29.35,29.35,14077.0,23.0596,23.0596,23.0361,23.0361,14077.0
2015-09-04 14:25:00,29.35,29.38,29.35,29.38,16374.0,23.0361,23.0596,23.0361,23.0596,16374.0
2015-09-04 14:30:00,29.38,29.39,29.36,29.36,28178.0,23.0596,23.0675,23.0439,23.0439,28178.0
2015-09-04 14:35:00,29.37,29.37,29.34,29.35,25653.0,23.0518,23.0518,23.0282,23.0361,25653.0
2015-09-04 14:40:00,29.35,29.35,29.34,29.35,92611.0,23.0361,23.0361,23.0282,23.0361,92611.0
2015-09-04 14:45:00,29.35,29.4,29.34,29.4,71236.0,23.0361,23.0753,23.0282,23.0753,71236.0
2015-09-04 14:50:00,29.4,29.42,29.39,29.4,25927.0,23.0753,23.091,23.0675,23.0753,25927.0
2015-09-04 14:55:00,29.4,29.42,29.39,29.42,16472.0,23.0753,23.091,23.0675,23.091,16472.0
2015-09-04 15:00:00,29.43,29.46,29.41,29.44,62252.0,23.0989,23.1224,23.0832,23.1067,62252.0
2015-09-04 15:05:00,29.44,29.48,29.44,29.46,37103.0,23.1067,23.1381,23.1067,23.1224,37103.0
2015-09-04 15:10:00,29.46,29.46,29.42,29.44,38543.0,23.1224,23.1224,23.091,23.1067,38543.0
2015-09-04 15:15:00,29.43,29.45,29.42,29.44,47039.0,23.0989,23.1145,23.091,23.1067,47039.0
2015-09-04 15:20:00,29.44,29.45,29.42,29.44,39093.0,23.1067,23.1145,23.091,23.1067,39093.0
2015-09-04 15:25:00,29.44,29.49,29.43,29.49,44289.0,23.1067,23.1459,23.0989,23.1459,44289.0
2015-09-04 15:30:00,29.49,29.53,29.46,29.52,69905.0,23.1459,23.1773,23.1224,23.1695,69905.0
2015-09-04 15:35:00,29.52,29.56,29.51,29.51,55883.0,23.1695,23.2009,23.1616,23.1616,55883.0
2015-09-04 15:40:00,29.51,29.53,29.51,29.52,92284.0,23.1616,23.1773,23.1616,23.1695,92284.0
2015-09-04 15:45:00,29.53,29.6,29.52,29.6,200099.0,23.1773,23.2323,23.1695,23.2323,200099.0
2015-09-04 15:50:00,29.6,29.6,29.53,29.56,132040.0,23.2323,23.2323,23.1773,23.2009,132040.0
2015-09-04 15:55:00,29.57,29.57,29.47,29.48,279590.0,23.2087,23.2087,23.1302,23.1381,279590.0
2015-09-08 09:30:00,29.92,30.04,29.92,29.95,82094.0,23.4834,23.5776,23.4834,23.507,82094.0
2015-09-08 09:35:00,29.95,29.95,29.89,29.91,56906.0,23.507,23.507,23.4599,23.4756,56906.0
2015-09-08 09:40:00,29.91,29.92,29.81,29.84,103589.0,23.4756,23.4834,23.3971,23.4206,103589.0
2015-09-08 09:45:00,29.84,29.92,29.83,29.92,137653.0,23.4206,23.4834,23.4128,23.4834,137653.0
2015-09-08 09:50:00,29.92,29.95,29.89,29.91,51331.0,23.4834,23.507,23.4599,23.4756,51331.0
2015-09-08 09:55:00,29.9,29.91,29.88,29.89,116954.0,23.4677,23.4756,23.452,23.4599,116954.0
2015-09-08 10:00:00,29.89,29.9,29.85,29.87,76404.0,23.4599,23.4677,23.4285,23.4442,76404.0
2015-09-08 10:05:00,29.87,29.89,29.83,29.83,40089.0,23.4442,23.4599,23.4128,23.4128,40089.0
2015-09-08 10:10:00,29.83,29.86,29.82,29.83,35937.0,23.4128,23.4363,23.405,23.4128,35937.0
2015-09-08 10:15:00,29.83,29.83,29.8,29.82,26943.0,23.4128,23.4128,23.3893,23.405,26943.0
2015-09-08 10:20:00,29.83,29.83,29.79,29.82,30172.0,23.4128,23.4128,23.3814,23.405,30172.0
2015-09-08 10:25:00,29.82,29.86,29.8,29.86,33285.0,23.405,23.4363,23.3893,23.4363,33285.0
2015-09-08 10:30:00,29.86,29.88,29.82,29.83,28090.0,23.4363,23.452,23.405,23.4128,28090.0
2015-09-08 10:35:00,29.83,29.83,29.8,29.81,51952.0,23.4128,23.4128,23.3893,23.3971,51952.0
2015-09-08 10:40:00,29.8,29.81,29.75,29.76,25834.0,23.3893,23.3971,23.35,23.3579,25834.0
2015-09-08 10:45:00,29.75,29.75,29.69,29.71,41589.0,23.35,23.35,23.3029,23.3186,41589.0
2015-09-08 10:50:00,29.71,29.71,29.68,29.7,56349.0,23.3186,23.3186,23.2951,23.3108,56349.0
2015-09-08 10:55:00,29.69,29.75,29.68,29.74,33278.0,23.3029,23.35,23.2951,23.3422,33278.0
2015-09-08 11:00:00,29.73,29.74,29.7,29.72,36166.0,23.3343,23.3422,23.3108,23.3265,36166.0
2015-09-08 11:05:00,29.72,29.72,29.68,29.7,21943.0,23.3265,23.3265,23.2951,23.3108,21943.0
2015-09-08 11:10:00,29.7,29.74,29.7,29.71,28092.0,23.3108,23.3422,23.3108,23.3186,28092.0
2015-09-08 11:15:00,29.71,29.75,29.7,29.73,23973.0,23.3186,23.35,23.3108,23.3343,23973.0
2015-09-08 11:20:00,29.73,29.74,29.71,29.74,29616.0,23.3343,23.3422,23.3186,23.3422,29616.0
2015-09-08 11:25:00,29.74,29.74,29.67,29.67,37988.0,23.3422,23.3422,23.2872,23.2872,37988.0
2015-09-08 11:30:00,29.68,29.68,29.65,29.66,21312.0,23.2951,23.2951,23.2715,23.2794,21312.0
2015-09-08 11:35:00,29.66,29.67,29.64,29.66,56396.0,23.2794,23.2872,23.2637,23.2794,56396.0
2015-09-08 11:40:00,29.66,29.68,29.63,29.67,39838.0,23.2794,23.2951,23.2558,23.2872,39838.0
2015-09-08 11:45:00,29.66,29.67,29.64,29.67,33286.0,23.2794,23.2872,23.2637,23.2872,33286.0
2015-09-08 11:50:00,29.68,29.68,29.62,29.66,24376.0,23.2951,23.2951,23.248,23.2794,24376.0
2015-09-08 11:55:00,29.66,29.67,29.62,29.66,37261.0,23.2794,23.2872,23.248,23.2794,37261.0
2015-09-08 12:00:00,29.65,29.67,29.63,29.67,9468.0,23.2715,23.2872,23.2558,23.2872,9468.0
2015-09-08 12:05:00,29.67,29.68,29.66,29.68,20811.0,23.2872,23.2951,23.2794,23.2951,20811.0
2015-09-08 12:10:00,29.68,29.69,29.67,29.69,22780.0,23.2951,23.3029,23.2872,23.3029,22780.0
2015-09-08 12:15:00,29.7,29.75,29.69,29.75,31952.0,23.3108,23.35,23.3029,23.35,31952.0
2015-09-08 12:20:00,29.75,29.8,29.75,29.78,16210.0,23.35,23.3893,23.35,23.3736,16210.0
2015-09-08 12:25:00,29.78,29.82,29.77,29.81,18062.0,23.3736,23.405,23.3657,23.3971,18062.0
2015-09-08 12:30:00,29.82,29.82,29.79,29.79,4718.0,23.405,23.405,23.3814,23.3814,4718.0
2015-09-08 12:35:00,29.79,29.8,29.78,29.79,33980.0,23.3814,23.3893,23.3736,23.3814,33980.0
2015-09-08 12:40:00,29.78,29.8,29.77,29.8,34059.0,23.3736,23.3893,23.3657,23.3893,34059.0
2015-09-08 12:45:00,29.8,29.84,29.8,29.84,14036.0,23.3893,23.4206,23.3893,23.4206,14036.0
2015-09-08 12:50:00,29.84,29.84,29.79,29.8,39860.0,23.4206,23.4206,23.3814,23.3893,39860.0
2015-09-08 12:55:00,29.79,29.8,29.75,29.75,20779.0,23.3814,23.3893,23.35,23.35,20779.0
2015-09-08 13:00:00,29.75,29.77,29.75,29.75,22830.0,23.35,23.3657,23.35,23.35,22830.0
2015-09-08 13:05:00,29.75,29.77,29.74,29.77,16235.0,23.35,23.3657,23.3422,23.3657,16235.0
2015-09-08 13:10:00,29.77,29.8,29.77,29.79,14062.0,23.3657,23.3893,23.3657,23.3814,14062.0
2015-09-08 13:15:00,29.8,29.81,29.77,29.77,23528.0,23.3893,23.3971,23.3657,23.3657,23528.0
2015-09-08 13:20:00,29.77,29.78,29.76,29.77,16291.0,23.3657,23.3736,23.3579,23.3657,16291.0
2015-09-08 13:25:00,29.76,29.78,29.74,29.77,31966.0,23.3579,23.3736,23.3422,23.3657,31966.0
2015-09-08 13:30:00,29.77,29.79,29.75,29.79,19788.0,23.3657,23.3814,23.35,23.3814,19788.0
2015-09-08 13:35:00,29.79,29.83,29.78,29.81,17697.0,23.3814,23.4128,23.3736,23.3971,17697.0
2015-09-08 13:40:00,29.81,29.85,29.81,29.84,16481.0,23.3971,23.4285,23.3971,23.4206,16481.0
2015-09-08 13:45:00,29.84,29.85,29.82,29.83,21230.0,23.4206,23.4285,23.405,23.4128,21230.0
2015-09-08 13:50:00,29.83,29.84,29.81,29.83,23421.0,23.4128,23.4206,23.3971,23.4128,23421.0
2015-09-08 13:55:00,29.84,29.85,29.83,29.83,17766.0,23.4206,23.4285,23.4128,23.4128,17766.0
2015-09-08 14:00:00,29.83,29.86,29.83,29.85,31636.0,23.4128,23.4363,23.4128,23.4285,31636.0
2015-09-08 14:05:00,29.86,29.89,29.85,29.85,46591.0,23.4363,23.4599,23.4285,23.4285,46591.0
2015-09-08 14:10:00,29.85,29.86,29.82,29.82,17568.0,23.4285,23.4363,23.405,23.405,17568.0
2015-09-08 14:15:00,29.83,29.88,29.82,29.86,35491.0,23.4128,23.452,23.405,23.4363,35491.0
2015-09-08 14:20:00,29.87,29.9,29.86,29.87,40337.0,23.4442,23.4677,23.4363,23.4442,40337.0
2015-09-08 14:25:00,29.88,29.88,29.87,29.87,53518.0,23.452,23.452,23.4442,23.4442,53518.0
2015-09-08 14:30:00,29.88,29.93,29.87,29.91,56725.0,23.452,23.4913,23.4442,23.4756,56725.0
2015-09-08 14:35:00,29.92,29.97,29.91,29.97,43572.0,23.4834,23.5227,23.4756,23.5227,43572.0
2015-09-08 14:40:00,29.97,30.0,29.97,29.99,29953.0,23.5227,23.5462,23.5227,23.5384,29953.0
2015-09-08 14:45:00,30.0,30.01,29.98,29.98,29993.0,23.5462,23.5541,23.5305,23.5305,29993.0
2015-09-08 14:50:00,29.98,30.01,29.98,30.01,24424.0,23.5305,23.5541,23.5305,23.5541,24424.0
2015-09-08 14:55:00,30.01,30.02,29.99,30.01,28331.0,23.5541,23.5619,23.5384,23.5541,28331.0
2015-09-08 15:00:00,30.02,30.04,29.99,30.03,50783.0,23.5619,23.5776,23.5384,23.5698,50783.0
2015-09-08 15:05:00,30.04,30.04,29.99,30.0,27964.0,23.5776,23.5776,23.5384,23.5462,27964.0
2015-09-08 15:10:00,30.0,30.03,30.0,30.01,33604.0,23.5462,23.5698,23.5462,23.5541,33604.0
2015-09-08 15:15:00,30.02,30.02,29.99,30.02,52738.0,23.5619,23.5619,23.5384,23.5619,52738.0
2015-09-08 15:20:00,30.02,30.02,30.0,30.0,29929.0,23.5619,23.5619,23.5462,23.5462,29929.0
2015-09-08 15:25:00,30.01,30.06,30.0,30.06,53144.0,23.5541,23.5933,23.5462,23.5933,53144.0
2015-09-08 15:30:00,30.05,30.07,30.04,30.04,66350.0,23.5855,23.6012,23.5776,23.5776,66350.0
2015-09-08 15:35:00,30.04,30.12,30.04,30.11,109499.0,23.5776,23.6404,23.5776,23.6326,109499.0
2015-09-08 15:40:00,30.1,30.11,30.05,30.05,129347.0,23.6247,23.6326,23.5855,23.5855,129347.0
2015-09-08 15:45:00,30.05,30.09,30.04,30.09,104847.0,23.5855,23.6169,23.5776,23.6169,104847.0
2015-09-08 15:50:00,30.09,30.09,30.05,30.08,150581.0,23.6169,23.6169,23.5855,23.609,150581.0
2015-09-08 15:55:00,30.07,30.09,30.05,30.07,377439.0,23.6012,23.6169,23.5855,23.6012,377439.0
2015-09-09 09:30:00,30.32,30.42,30.19,30.19,59171.0,23.7974,23.8759,23.6954,23.6954,59171.0
2015-09-09 09:35:00,30.18,30.25,30.18,30.2,39735.0,23.6875,23.7424,23.6875,23.7032,39735.0
2015-09-09 09:40:00,30.2,30.2,30.1,30.16,42203.0,23.7032,23.7032,23.6247,23.6718,42203.0
2015-09-09 09:45:00,30.16,30.2,30.12,30.12,78924.0,23.6718,23.7032,23.6404,23.6404,78924.0
2015-09-09 09:50:00,30.12,30.13,30.08,30.08,89572.0,23.6404,23.6483,23.609,23.609,89572.0
2015-09-09 09:55:00,30.09,30.09,30.06,30.07,32604.0,23.6169,23.6169,23.5933,23.6012,32604.0
2015-09-09 10:00:00,30.08,30.09,30.02,30.02,35419.0,23.609,23.6169,23.5619,23.5619,35419.0
2015-09-09 10:05:00,30.03,30.09,30.03,30.08,44611.0,23.5698,23.6169,23.5698,23.609,44611.0
2015-09-09 10:10:00,30.07,30.08,30.03,30.06,82325.0,23.6012,23.609,23.5698,23.5933,82325.0
2015-09-09 10:15:00,30.07,30.09,30.05,30.07,40637.0,23.6012,23.6169,23.5855,23.6012,40637.0
2015-09-09 10:20:00,30.07,30.12,30.07,30.08,62450.0,23.6012,23.6404,23.6012,23.609,62450.0
2015-09-09 10:25:00,30.08,30.09,30.06,30.07,29785.0,23.609,23.6169,23.5933,23.6012,29785.0
2015-09-09 10:30:00,30.07,30.08,30.02,30.03,23716.0,23.6012,23.609,23.5619,23.5698,23716.0
2015-09-09 10:35:00,30.02,30.02,29.99,30.02,24052.0,23.5619,23.5619,23.5384,23.5619,24052.0
2015-09-09 10:40:00,30.02,30.03,30.01,30.02,23323.0,23.5619,23.5698,23.5541,23.5619,23323.0
2015-09-09 10:45:00,30.02,30.04,30.02,30.04,15085.0,23.5619,23.5776,23.5619,23.5776,15085.0
2015-09-09 10:50:00,30.04,30.04,30.01,30.01,14731.0,23.5776,23.5776,23.5541,23.5541,14731.0
2015-09-09 10:55:00,30.0,30.02,29.97,30.0,30227.0,23.5462,23.5619,23.5227,23.5462,30227.0
2015-09-09 11:00:00,30.0,30.05,30.0,30.04,33535.0,23.5462,23.5855,23.5462,23.5776,33535.0
2015-09-09 11:05:00,30.04,30.05,30.02,30.05,23688.0,23.5776,23.5855,23.5619,23.5855,23688.0
2015-09-09 11:10:00,30.05,30.09,30.05,30.09,16541.0,23.5855,23.6169,23.5855,23.6169,16541.0
2015-09-09 11:15:00,30.09,30.09,30.06,30.06,12133.0,23.6169,23.6169,23.5933,23.5933,12133.0
2015-09-09 11:20:00,30.06,30.06,30.0,30.02,14427.0,23.5933,23.5933,23.5462,23.5619,14427.0
2015-09-09 11:25:00,30.02,30.03,30.0,30.01,17838.0,23.5619,23.5698,23.5462,23.5541,17838.0
2015-09-09 11:30:00,30.01,30.04,30.01,30.02,25745.0,23.5541,23.5776,23.5541,23.5619,25745.0
2015-09-09 11:35:00,30.03,30.03,30.01,30.01,12422.0,23.5698,23.5698,23.5541,23.5541,12422.0
2015-09-09 11:40:00,30.02,30.02,29.97,30.01,25934.0,23.5619,23.5619,23.5227,23.5541,25934.0
2015-09-09 11:45:00,30.02,30.04,30.01,30.03,15970.0,23.5619,23.5776,23.5541,23.5698,15970.0
2015-09-09 11:50:00,30.04,30.04,30.0,30.03,24291.0,23.5776,23.5776,23.5462,23.5698,24291.0
2015-09-09 11:55:00,30.03,30.03,30.01,30.02,20019.0,23.5698,23.5698,23.5541,23.5619,20019.0
2015-09-09 12:00:00,30.02,30.03,30.02,30.02,7450.0,23.5619,23.5698,23.5619,23.5619,7450.0
2015-09-09 12:05:00,30.03,30.04,30.01,30.04,30715.0,23.5698,23.5776,23.5541,23.5776,30715.0
2015-09-09 12:10:00,30.04,30.06,30.03,30.06,6601.0,23.5776,23.5933,23.5698,23.5933,6601.0
2015-09-09 12:15:00,30.06,30.09,30.05,30.09,7997.0,23.5933,23.6169,23.5855,23.6169,7997.0
2015-09-09 12:20:00,30.09,30.11,30.08,30.08,14686.0,23.6169,23.6326,23.609,23.609,14686.0
2015-09-09 12:25:00,30.09,30.09,30.06,30.08,14497.0,23.6169,23.6169,23.5933,23.609,14497.0
2015-09-09 12:30:00,30.09,30.11,30.08,30.08,12500.0,23.6169,23.6326,23.609,23.609,12500.0
2015-09-09 12:35:00,30.07,30.09,30.05,30.07,17233.0,23.6012,23.6169,23.5855,23.6012,17233.0
2015-09-09 12:40:00,30.07,30.08,30.06,30.07,8164.0,23.6012,23.609,23.5933,23.6012,8164.0
2015-09-09 12:45:00,30.07,30.09,30.06,30.07,18772.0,23.6012,23.6169,23.5933,23.6012,18772.0
2015-09-09 12:50:00,30.06,30.06,30.04,30.05,14305.0,23.5933,23.5933,23.5776,23.5855,14305.0
2015-09-09 12:55:00,30.05,30.06,30.03,30.05,13419.0,23.5855,23.5933,23.5698,23.5855,13419.0
2015-09-09 13:00:00,30.05,30.06,30.04,30.05,17420.0,23.5855,23.5933,23.5776,23.5855,17420.0
2015-09-09 13:05:00,30.06,30.06,30.03,30.03,18069.0,23.5933,23.5933,23.5698,23.5698,18069.0
2015-09-09 13:10:00,30.03,30.05,30.03,30.04,8616.0,23.5698,23.5855,23.5698,23.5776,8616.0
2015-09-09 13:15:00,30.04,30.07,30.04,30.06,26388.0,23.5776,23.6012,23.5776,23.5933,26388.0
2015-09-09 13:20:00,30.05,30.07,30.02,30.03,24042.0,23.5855,23.6012,23.5619,23.5698,24042.0
2015-09-09 13:25:00,30.03,30.03,29.98,29.99,20936.0,23.5698,23.5698,23.5305,23.5384,20936.0
2015-09-09 13:30:00,29.99,29.99,29.94,29.96,41893.0,23.5384,23.5384,23.4991,23.5148,41893.0
2015-09-09 13:35:00,29.96,29.96,29.94,29.94,16243.0,23.5148,23.5148,23.4991,23.4991,16243.0
2015-09-09 13:40:00,29.94,29.95,29.92,29.92,13496.0,23.4991,23.507,23.4834,23.4834,13496.0
2015-09-09 13:45:00,29.91,29.94,29.91,29.94,9195.0,23.4756,23.4991,23.4756,23.4991,9195.0
2015-09-09 13:50:00,29.94,29.94,29.86,29.9,29387.0,23.4991,23.4991,23.4363,23.4677,29387.0
2015-09-09 13:55:00,29.9,29.9,29.84,29.84,26749.0,23.4677,23.4677,23.4206,23.4206,26749.0
2015-09-09 14:00:00,29.85,29.87,29.83,29.86,16868.0,23.4285,23.4442,23.4128,23.4363,16868.0
2015-09-09 14:05:00,29.86,29.89,29.84,29.89,21286.0,23.4363,23.4599,23.4206,23.4599,21286.0
2015-09-09 14:10:00,29.89,29.9,29.88,29.9,18405.0,23.4599,23.4677,23.452,23.4677,18405.0
2015-09-09 14:15:00,29.89,29.9,29.87,29.9,16797.0,23.4599,23.4677,23.4442,23.4677,16797.0
2015-09-09 14:20:00,29.9,29.9,29.86,29.87,22348.0,23.4677,23.4677,23.4363,23.4442,22348.0
2015-09-09 14:25:00,29.88,29.9,29.83,29.85,38876.0,23.452,23.4677,23.4128,23.4285,38876.0
2015-09-09 14:30:00,29.86,29.86,29.82,29.83,19922.0,23.4363,23.4363,23.405,23.4128,19922.0
2015-09-09 14:35:00,29.83,29.88,29.83,29.86,30304.0,23.4128,23.452,23.4128,23.4363,30304.0
2015-09-09 14:40:00,29.85,29.85,29.79,29.8,75859.0,23.4285,23.4285,23.3814,23.3893,75859.0
2015-09-09 14:45:00,29.8,29.85,29.78,29.84,99690.0,23.3893,23.4285,23.3736,23.4206,99690.0
2015-09-09 14:50:00,29.84,29.88,29.82,29.86,34610.0,23.4206,23.452,23.405,23.4363,34610.0
2015-09-09 14:55:00,29.86,29.88,29.84,29.87,53332.0,23.4363,23.452,23.4206,23.4442,53332.0
2015-09-09 15:00:00,29.86,29.87,29.81,29.87,61241.0,23.4363,23.4442,23.3971,23.4442,61241.0
2015-09-09 15:05:00,29.87,29.89,29.86,29.89,38342.0,23.4442,23.4599,23.4363,23.4599,38342.0
2015-09-09 15:10:00,29.89,29.9,29.83,29.89,50446.0,23.4599,23.4677,23.4128,23.4599,50446.0
2015-09-09 15:15:00,29.88,29.93,29.84,29.92,46533.0,23.452,23.4913,23.4206,23.4834,46533.0
2015-09-09 15:20:00,29.91,29.93,29.9,29.9,35309.0,23.4756,23.4913,23.4677,23.4677,35309.0
2015-09-09 15:25:00,29.91,29.92,29.84,29.85,57129.0,23.4756,23.4834,23.4206,23.4285,57129.0
2015-09-09 15:30:00,29.85,29.85,29.77,29.8,48211.0,23.4285,23.4285,23.3657,23.3893,48211.0
2015-09-09 15:35:00,29.8,29.82,29.76,29.76,50357.0,23.3893,23.405,23.3579,23.3579,50357.0
2015-09-09 15:40:00,29.76,29.76,29.71,29.71,78250.0,23.3579,23.3579,23.3186,23.3186,78250.0
2015-09-09 15:45:00,29.71,29.73,29.68,29.7,100546.0,23.3186,23.3343,23.2951,23.3108,100546.0
2015-09-09 15:50:00,29.7,29.72,29.65,29.66,103164.0,23.3108,23.3265,23.2715,23.2794,103164.0
2015-09-09 15:55:00,29.66,29.7,29.63,29.69,215177.0,23.2794,23.3108,23.2558,23.3029,215177.0
2015-09-10 09:30:00,29.66,29.72,29.6,29.69,34777.0,23.2794,23.3265,23.2323,23.3029,34777.0
2015-09-10 09:35:00,29.7,29.72,29.62,29.71,16400.0,23.3108,23.3265,23.248,23.3186,16400.0
2015-09-10 09:40:00,29.72,29.79,29.71,29.77,30853.0,23.3265,23.3814,23.3186,23.3657,30853.0
2015-09-10 09:45:00,29.76,29.83,29.76,29.83,29865.0,23.3579,23.4128,23.3579,23.4128,29865.0
2015-09-10 09:50:00,29.83,29.85,29.77,29.79,24800.0,23.4128,23.4285,23.3657,23.3814,24800.0
2015-09-10 09:55:00,29.79,29.82,29.74,29.74,26135.0,23.3814,23.405,23.3422,23.3422,26135.0
2015-09-10 10:00:00,29.75,29.81,29.74,29.76,23768.0,23.35,23.3971,23.3422,23.3579,23768.0
2015-09-10 10:05:00,29.77,29.8,29.76,29.76,15319.0,23.3657,23.3893,23.3579,23.3579,15319.0
2015-09-10 10:10:00,29.75,29.76,29.7,29.74,22269.0,23.35,23.3579,23.3108,23.3422,22269.0
2015-09-10 10:15:00,29.74,29.77,29.71,29.77,32557.0,23.3422,23.3657,23.3186,23.3657,32557.0
2015-09-10 10:20:00,29.77,29.78,29.7,29.7,27506.0,23.3657,23.3736,23.3108,23.3108,27506.0
2015-09-10 10:25:00,29.7,29.72,29.67,29.7,28863.0,23.3108,23.3265,23.2872,23.3108,28863.0
2015-09-10 10:30:00,29.71,29.76,29.7,29.76,29253.0,23.3186,23.3579,23.3108,23.3579,29253.0
2015-09-10 10:35:00,29.76,29.8,29.75,29.79,29836.0,23.3579,23.3893,23.35,23.3814,29836.0
2015-09-10 10:40:00,29.79,29.84,29.79,29.82,21535.0,23.3814,23.4206,23.3814,23.405,21535.0
2015-09-10 10:45:00,29.82,29.83,29.81,29.83,17066.0,23.405,23.4128,23.3971,23.4128,17066.0
2015-09-10 10:50:00,29.83,29.86,29.83,29.86,11987.0,23.4128,23.4363,23.4128,23.4363,11987.0
2015-09-10 10:55:00,29.86,29.9,29.86,29.9,16872.0,23.4363,23.4677,23.4363,23.4677,16872.0
2015-09-10 11:00:00,29.9,29.91,29.87,29.87,16002.0,23.4677,23.4756,23.4442,23.4442,16002.0
2015-09-10 11:05:00,29.86,29.89,29.85,29.86,36605.0,23.4363,23.4599,23.4285,23.4363,36605.0
2015-09-10 11:10:00,29.86,29.88,29.84,29.85,17355.0,23.4363,23.452,23.4206,23.4285,17355.0
2015-09-10 11:15:00,29.85,29.86,29.8,29.8,23526.0,23.4285,23.4363,23.3893,23.3893,23526.0
2015-09-10 11:20:00,29.8,29.81,29.77,29.8,13992.0,23.3893,23.3971,23.3657,23.3893,13992.0
2015-09-10 11:25:00,29.8,29.83,29.78,29.83,13144.0,23.3893,23.4128,23.3736,23.4128,13144.0
2015-09-10 11:30:00,29.83,29.86,29.82,29.85,21570.0,23.4128,23.4363,23.405,23.4285,21570.0
2015-09-10 11:35:00,29.86,29.92,29.86,29.92,14868.0,23.4363,23.4834,23.4363,23.4834,14868.0
2015-09-10 11:40:00,29.92,29.94,29.89,29.94,13506.0,23.4834,23.4991,23.4599,23.4991,13506.0
2015-09-10 11:45:00,29.93,29.94,29.9,29.9,16853.0,23.4913,23.4991,23.4677,23.4677,16853.0
2015-09-10 11:50:00,29.91,29.94,29.88,29.94,22025.0,23.4756,23.4991,23.452,23.4991,22025.0
2015-09-10 11:55:00,29.94,30.0,29.93,29.97,57101.0,23.4991,23.5462,23.4913,23.5227,57101.0
2015-09-10 12:00:00,29.97,29.98,29.96,29.97,10211.0,23.5227,23.5305,23.5148,23.5227,10211.0
2015-09-10 12:05:00,29.98,30.04,29.95,30.04,16676.0,23.5305,23.5776,23.507,23.5776,16676.0
2015-09-10 12:10:00,30.04,30.04,30.0,30.02,20148.0,23.5776,23.5776,23.5462,23.5619,20148.0
2015-09-10 12:15:00,30.02,30.06,30.02,30.04,71375.0,23.5619,23.5933,23.5619,23.5776,71375.0
2015-09-10 12:20:00,30.04,30.05,30.0,30.01,25946.0,23.5776,23.5855,23.5462,23.5541,25946.0
2015-09-10 12:25:00,30.01,30.02,29.98,29.98,13471.0,23.5541,23.5619,23.5305,23.5305,13471.0
2015-09-10 12:30:00,29.99,30.0,29.98,30.0,9519.0,23.5384,23.5462,23.5305,23.5462,9519.0
2015-09-10 12:35:00,30.0,30.03,29.98,29.99,52768.0,23.5462,23.5698,23.5305,23.5384,52768.0
2015-09-10 12:40:00,29.99,29.99,29.92,29.94,35243.0,23.5384,23.5384,23.4834,23.4991,35243.0
2015-09-10 12:45:00,29.94,29.99,29.92,29.98,18877.0,23.4991,23.5384,23.4834,23.5305,18877.0
2015-09-10 12:50:00,29.98,29.99,29.97,29.98,8134.0,23.5305,23.5384,23.5227,23.5305,8134.0
2015-09-10 12:55:00,29.99,30.0,29.95,29.98,18494.0,23.5384,23.5462,23.507,23.5305,18494.0
2015-09-10 13:00:00,29.98,29.98,29.93,29.93,12777.0,23.5305,23.5305,23.4913,23.4913,12777.0
2015-09-10 13:05:00,29.94,29.96,29.94,29.94,18887.0,23.4991,23.5148,23.4991,23.4991,18887.0
2015-09-10 13:10:00,29.94,29.97,29.93,29.95,13978.0,23.4991,23.5227,23.4913,23.507,13978.0
2015-09-10 13:15:00,29.95,29.97,29.93,29.94,18297.0,23.507,23.5227,23.4913,23.4991,18297.0
2015-09-10 13:20:00,29.94,30.0,29.92,29.99,31428.0,23.4991,23.5462,23.4834,23.5384,31428.0
2015-09-10 13:25:00,29.99,30.06,29.97,30.05,47652.0,23.5384,23.5933,23.5227,23.5855,47652.0
2015-09-10 13:30:00,30.05,30.09,30.04,30.07,19625.0,23.5855,23.6169,23.5776,23.6012,19625.0
2015-09-10 13:35:00,30.07,30.12,30.06,30.09,32874.0,23.6012,23.6404,23.5933,23.6169,32874.0
2015-09-10 13:40:00,30.1,30.11,30.07,30.11,23371.0,23.6247,23.6326,23.6012,23.6326,23371.0
2015-09-10 13:45:00,30.1,30.11,30.07,30.08,19346.0,23.6247,23.6326,23.6012,23.609,19346.0
2015-09-10 13:50:00,30.09,30.1,30.05,30.06,10700.0,23.6169,23.6247,23.5855,23.5933,10700.0
2015-09-10 13:55:00,30.06,30.07,30.04,30.06,34440.0,23.5933,23.6012,23.5776,23.5933,34440.0
2015-09-10 14:00:00,30.07,30.1,30.06,30.09,20334.0,23.6012,23.6247,23.5933,23.6169,20334.0
2015-09-10 14:05:00,30.09,30.09,30.05,30.06,12314.0,23.6169,23.6169,23.5855,23.5933,12314.0
2015-09-10 14:10:00,30.06,30.1,30.05,30.1,22788.0,23.5933,23.6247,23.5855,23.6247,22788.0
2015-09-10 14:15:00,30.1,30.1,30.03,30.05,23992.0,23.6247,23.6247,23.5698,23.5855,23992.0
2015-09-10 14:20:00,30.05,30.08,30.04,30.07,24332.0,23.5855,23.609,23.5776,23.6012,24332.0
2015-09-10 14:25:00,30.06,30.07,30.05,30.06,10720.0,23.5933,23.6012,23.5855,23.5933,10720.0
2015-09-10 14:30:00,30.07,30.1,30.06,30.07,22664.0,23.6012,23.6247,23.5933,23.6012,22664.0
2015-09-10 14:35:00,30.07,30.08,30.06,30.08,16320.0,23.6012,23.609,23.5933,23.609,16320.0
2015-09-10 14:40:00,30.08,30.1,30.07,30.1,13989.0,23.609,23.6247,23.6012,23.6247,13989.0
2015-09-10 14:45:00,30.09,30.1,30.04,30.04,31229.0,23.6169,23.6247,23.5776,23.5776,31229.0
2015-09-10 14:50:00,30.04,30.06,30.02,30.04,30157.0,23.5776,23.5933,23.5619,23.5776,30157.0
2015-09-10 14:55:00,30.04,30.04,30.0,30.01,44345.0,23.5776,23.5776,23.5462,23.5541,44345.0
2015-09-10 15:00:00,30.0,30.0,29.96,29.98,37560.0,23.5462,23.5462,23.5148,23.5305,37560.0
2015-09-10 15:05:00,29.98,30.0,29.98,30.0,14357.0,23.5305,23.5462,23.5305,23.5462,14357.0
2015-09-10 15:10:00,30.0,30.02,29.97,30.02,54537.0,23.5462,23.5619,23.5227,23.5619,54537.0
2015-09-10 15:15:00,30.03,30.08,30.02,30.04,102147.0,23.5698,23.609,23.5619,23.5776,102147.0
2015-09-10 15:20:00,30.04,30.07,30.0,30.04,119183.0,23.5776,23.6012,23.5462,23.5776,119183.0
2015-09-10 15:25:00,30.04,30.05,30.0,30.03,54712.0,23.5776,23.5855,23.5462,23.5698,54712.0
2015-09-10 15:30:00,30.02,30.03,29.94,29.97,80772.0,23.5619,23.5698,23.4991,23.5227,80772.0
2015-09-10 15:35:00,29.98,29.99,29.92,29.96,69271.0,23.5305,23.5384,23.4834,23.5148,69271.0
2015-09-10 15:40:00,29.96,29.97,29.91,29.94,119624.0,23.5148,23.5227,23.4756,23.4991,119624.0
2015-09-10 15:45:00,29.93,29.95,29.89,29.94,127973.0,23.4913,23.507,23.4599,23.4991,127973.0
2015-09-10 15:50:00,29.94,29.97,29.9,29.94,135873.0,23.4991,23.5227,23.4677,23.4991,135873.0
2015-09-10 15:55:00,29.94,29.99,29.94,29.98,209128.0,23.4991,23.5384,23.4991,23.5305,209128.0
2015-09-11 09:30:00,29.85,29.9,29.83,29.85,36352.0,23.4285,23.4677,23.4128,23.4285,36352.0
2015-09-11 09:35:00,29.84,29.96,29.82,29.95,37375.0,23.4206,23.5148,23.405,23.507,37375.0
2015-09-11 09:40:00,29.95,30.0,29.94,29.99,38561.0,23.507,23.5462,23.4991,23.5384,38561.0
2015-09-11 09:45:00,30.0,30.01,29.91,29.93,41009.0,23.5462,23.5541,23.4756,23.4913,41009.0
2015-09-11 09:50:00,29.92,29.97,29.92,29.94,31092.0,23.4834,23.5227,23.4834,23.4991,31092.0
2015-09-11 09:55:00,29.95,29.97,29.91,29.93,26029.0,23.507,23.5227,23.4756,23.4913,26029.0
2015-09-11 10:00:00,29.91,29.95,29.88,29.93,15880.0,23.4756,23.507,23.452,23.4913,15880.0
2015-09-11 10:05:00,29.92,29.95,29.91,29.95,11100.0,23.4834,23.507,23.4756,23.507,11100.0
2015-09-11 10:10:00,29.95,29.98,29.95,29.98,12679.0,23.507,23.5305,23.507,23.5305,12679.0
2015-09-11 10:15:00,29.98,30.02,29.95,30.02,18305.0,23.5305,23.5619,23.507,23.5619,18305.0
2015-09-11 10:20:00,30.03,30.05,30.02,30.04,9324.0,23.5698,23.5855,23.5619,23.5776,9324.0
2015-09-11 10:25:00,30.05,30.07,30.04,30.06,30883.0,23.5855,23.6012,23.5776,23.5933,30883.0
2015-09-11 10:30:00,30.05,30.09,30.04,30.08,28287.0,23.5855,23.6169,23.5776,23.609,28287.0
2015-09-11 10:35:00,30.08,30.09,30.04,30.08,25183.0,23.609,23.6169,23.5776,23.609,25183.0
2015-09-11 10:40:00,30.09,30.12,30.08,30.12,14531.0,23.6169,23.6404,23.609,23.6404,14531.0
2015-09-11 10:45:00,30.12,30.13,30.1,30.1,12186.0,23.6404,23.6483,23.6247,23.6247,12186.0
2015-09-11 10:50:00,30.1,30.11,30.07,30.08,16396.0,23.6247,23.6326,23.6012,23.609,16396.0
2015-09-11 10:55:00,30.07,30.1,30.05,30.1,15078.0,23.6012,23.6247,23.5855,23.6247,15078.0
2015-09-11 11:00:00,30.1,30.12,30.09,30.11,31520.0,23.6247,23.6404,23.6169,23.6326,31520.0
2015-09-11 11:05:00,30.11,30.14,30.11,30.12,19333.0,23.6326,23.6561,23.6326,23.6404,19333.0
2015-09-11 11:10:00,30.13,30.14,30.1,30.12,10195.0,23.6483,23.6561,23.6247,23.6404,10195.0
2015-09-11 11:15:00,30.12,30.12,30.09,30.12,11170.0,23.6404,23.6404,23.6169,23.6404,11170.0
2015-09-11 11:20:00,30.12,30.12,30.1,30.12,14000.0,23.6404,23.6404,23.6247,23.6404,14000.0
2015-09-11 11:25:00,30.11,30.18,30.11,30.18,18304.0,23.6326,23.6875,23.6326,23.6875,18304.0
2015-09-11 11:30:00,30.17,30.18,30.11,30.11,24519.0,23.6797,23.6875,23.6326,23.6326,24519.0
2015-09-11 11:35:00,30.11,30.17,30.1,30.16,35727.0,23.6326,23.6797,23.6247,23.6718,35727.0
2015-09-11 11:40:00,30.15,30.16,30.11,30.12,13207.0,23.664,23.6718,23.6326,23.6404,13207.0
2015-09-11 11:45:00,30.13,30.13,30.09,30.12,26101.0,23.6483,23.6483,23.6169,23.6404,26101.0
2015-09-11 11:50:00,30.13,30.16,30.13,30.14,42677.0,23.6483,23.6718,23.6483,23.6561,42677.0
2015-09-11 11:55:00,30.14,30.15,30.12,30.13,15878.0,23.6561,23.664,23.6404,23.6483,15878.0
2015-09-11 12:00:00,30.14,30.17,30.12,30.16,33348.0,23.6561,23.6797,23.6404,23.6718,33348.0
2015-09-11 12:05:00,30.16,30.17,30.14,30.14,6641.0,23.6718,23.6797,23.6561,23.6561,6641.0
2015-09-11 12:10:00,30.14,30.15,30.14,30.15,33073.0,23.6561,23.664,23.6561,23.664,33073.0
2015-09-11 12:15:00,30.14,30.15,30.12,30.15,34434.0,23.6561,23.664,23.6404,23.664,34434.0
2015-09-11 12:20:00,30.15,30.15,30.13,30.14,8373.0,23.664,23.664,23.6483,23.6561,8373.0
2015-09-11 12:25:00,30.14,30.16,30.12,30.14,66764.0,23.6561,23.6718,23.6404,23.6561,66764.0
2015-09-11 12:30:00,30.15,30.15,30.14,30.14,8298.0,23.664,23.664,23.6561,23.6561,8298.0
2015-09-11 12:35:00,30.13,30.14,30.1,30.11,24805.0,23.6483,23.6561,23.6247,23.6326,24805.0
2015-09-11 12:40:00,30.1,30.14,30.1,30.14,10801.0,23.6247,23.6561,23.6247,23.6561,10801.0
2015-09-11 12:45:00,30.13,30.16,30.12,30.16,7602.0,23.6483,23.6718,23.6404,23.6718,7602.0
2015-09-11 12:50:00,30.17,30.17,30.14,30.14,28104.0,23.6797,23.6797,23.6561,23.6561,28104.0
2015-09-11 12:55:00,30.15,30.16,30.12,30.14,29415.0,23.664,23.6718,23.6404,23.6561,29415.0
2015-09-11 13:00:00,30.14,30.14,30.1,30.1,23251.0,23.6561,23.6561,23.6247,23.6247,23251.0
2015-09-11 13:05:00,30.1,30.1,30.07,30.08,16692.0,23.6247,23.6247,23.6012,23.609,16692.0
2015-09-11 13:10:00,30.08,30.09,30.06,30.06,16198.0,23.609,23.6169,23.5933,23.5933,16198.0
2015-09-11 13:15:00,30.06,30.06,30.05,30.05,6541.0,23.5933,23.5933,23.5855,23.5855,6541.0
2015-09-11 13:20:00,30.05,30.06,30.0,30.01,27575.0,23.5855,23.5933,23.5462,23.5541,27575.0
2015-09-11 13:25:00,30.01,30.02,29.99,30.0,21781.0,23.5541,23.5619,23.5384,23.5462,21781.0
2015-09-11 13:30:00,29.99,30.02,29.98,30.0,22686.0,23.5384,23.5619,23.5305,23.5462,22686.0
2015-09-11 13:35:00,29.99,30.04,29.98,30.03,17811.0,23.5384,23.5776,23.5305,23.5698,17811.0
2015-09-11 13:40:00,30.04,30.08,30.03,30.08,10263.0,23.5776,23.609,23.5698,23.609,10263.0
2015-09-11 13:45:00,30.07,30.07,30.04,30.04,12575.0,23.6012,23.6012,23.5776,23.5776,12575.0
2015-09-11 13:50:00,30.03,30.05,30.02,30.04,29960.0,23.5698,23.5855,23.5619,23.5776,29960.0
2015-09-11 13:55:00,30.05,30.06,30.04,30.05,16074.0,23.5855,23.5933,23.5776,23.5855,16074.0
2015-09-11 14:00:00,30.04,30.05,30.01,30.03,14349.0,23.5776,23.5855,23.5541,23.5698,14349.0
2015-09-11 14:05:00,30.04,30.04,30.01,30.03,9720.0,23.5776,23.5776,23.5541,23.5698,9720.0
2015-09-11 14:10:00,30.04,30.05,30.03,30.03,14527.0,23.5776,23.5855,23.5698,23.5698,14527.0
2015-09-11 14:15:00,30.04,30.06,30.03,30.06,14787.0,23.5776,23.5933,23.5698,23.5933,14787.0
2015-09-11 14:20:00,30.06,30.09,30.06,30.08,21201.0,23.5933,23.6169,23.5933,23.609,21201.0
2015-09-11 14:25:00,30.08,30.08,30.06,30.06,10459.0,23.609,23.609,23.5933,23.5933,10459.0
2015-09-11 14:30:00,30.07,30.11,30.06,30.1,28153.0,23.6012,23.6326,23.5933,23.6247,28153.0
2015-09-11 14:35:00,30.1,30.13,30.09,30.12,17343.0,23.6247,23.6483,23.6169,23.6404,17343.0
2015-09-11 14:40:00,30.12,30.13,30.1,30.11,15044.0,23.6404,23.6483,23.6247,23.6326,15044.0
2015-09-11 14:45:00,30.11,30.13,30.1,30.12,18061.0,23.6326,23.6483,23.6247,23.6404,18061.0
2015-09-11 14:50:00,30.11,30.13,30.08,30.1,19774.0,23.6326,23.6483,23.609,23.6247,19774.0
2015-09-11 14:55:00,30.1,30.11,30.08,30.08,22097.0,23.6247,23.6326,23.609,23.609,22097.0
2015-09-11 15:00:00,30.09,30.11,30.08,30.1,22848.0,23.6169,23.6326,23.609,23.6247,22848.0
2015-09-11 15:05:00,30.09,30.14,30.09,30.12,18707.0,23.6169,23.6561,23.6169,23.6404,18707.0
2015-09-11 15:10:00,30.12,30.14,30.11,30.13,20146.0,23.6404,23.6561,23.6326,23.6483,20146.0
2015-09-11 15:15:00,30.14,30.17,30.13,30.14,21715.0,23.6561,23.6797,23.6483,23.6561,21715.0
2015-09-11 15:20:00,30.14,30.14,30.11,30.13,41456.0,23.6561,23.6561,23.6326,23.6483,41456.0
2015-09-11 15:25:00,30.13,30.17,30.12,30.17,27594.0,23.6483,23.6797,23.6404,23.6797,27594.0
2015-09-11 15:30:00,30.16,30.17,30.12,30.14,52896.0,23.6718,23.6797,23.6404,23.6561,52896.0
2015-09-11 15:35:00,30.14,30.15,30.11,30.15,44917.0,23.6561,23.664,23.6326,23.664,44917.0
2015-09-11 15:40:00,30.15,30.15,30.11,30.12,46346.0,23.664,23.664,23.6326,23.6404,46346.0
2015-09-11 15:45:00,30.12,30.13,30.1,30.11,65913.0,23.6404,23.6483,23.6247,23.6326,65913.0
2015-09-11 15:50:00,30.12,30.15,30.11,30.14,75805.0,23.6404,23.664,23.6326,23.6561,75805.0
2015-09-11 15:55:00,30.14,30.24,30.13,30.22,252482.0,23.6561,23.7346,23.6483,23.7189,252482.0
2015-09-14 09:30:00,30.27,30.32,30.25,30.25,35900.0,23.7581,23.7974,23.7424,23.7424,35900.0
2015-09-14 09:35:00,30.27,30.3,30.24,30.27,21894.0,23.7581,23.7817,23.7346,23.7581,21894.0
2015-09-14 09:40:00,30.26,30.3,30.26,30.26,16617.0,23.7503,23.7817,23.7503,23.7503,16617.0
2015-09-14 09:45:00,30.27,30.28,30.22,30.24,40497.0,23.7581,23.766,23.7189,23.7346,40497.0
2015-09-14 09:50:00,30.24,30.26,30.22,30.24,17565.0,23.7346,23.7503,23.7189,23.7346,17565.0
2015-09-14 09:55:00,30.25,30.31,30.25,30.31,19801.0,23.7424,23.7895,23.7424,23.7895,19801.0
2015-09-14 10:00:00,30.31,30.33,30.3,30.33,34563.0,23.7895,23.8052,23.7817,23.8052,34563.0
2015-09-14 10:05:00,30.33,30.36,30.32,30.35,26729.0,23.8052,23.8288,23.7974,23.8209,26729.0
2015-09-14 10:10:00,30.35,30.35,30.32,30.32,18107.0,23.8209,23.8209,23.7974,23.7974,18107.0
2015-09-14 10:15:00,30.32,30.33,30.23,30.23,62975.0,23.7974,23.8052,23.7267,23.7267,62975.0
2015-09-14 10:20:00,30.23,30.25,30.21,30.24,25977.0,23.7267,23.7424,23.7111,23.7346,25977.0
2015-09-14 10:25:00,30.24,30.25,30.19,30.2,24321.0,23.7346,23.7424,23.6954,23.7032,24321.0
2015-09-14 10:30:00,30.2,30.23,30.19,30.22,17270.0,23.7032,23.7267,23.6954,23.7189,17270.0
2015-09-14 10:35:00,30.23,30.26,30.2,30.24,25430.0,23.7267,23.7503,23.7032,23.7346,25430.0
2015-09-14 10:40:00,30.25,30.28,30.23,30.28,12800.0,23.7424,23.766,23.7267,23.766,12800.0
2015-09-14 10:45:00,30.28,30.33,30.28,30.33,19230.0,23.766,23.8052,23.766,23.8052,19230.0
2015-09-14 10:50:00,30.33,30.33,30.3,30.32,62657.0,23.8052,23.8052,23.7817,23.7974,62657.0
2015-09-14 10:55:00,30.31,30.34,30.31,30.34,34408.0,23.7895,23.8131,23.7895,23.8131,34408.0
2015-09-14 11:00:00,30.34,30.36,30.34,30.36,12938.0,23.8131,23.8288,23.8131,23.8288,12938.0
2015-09-14 11:05:00,30.36,30.36,30.34,30.35,36458.0,23.8288,23.8288,23.8131,23.8209,36458.0
2015-09-14 11:10:00,30.35,30.36,30.33,30.34,334686.0,23.8209,23.8288,23.8052,23.8131,334686.0
2015-09-14 11:15:00,30.34,30.34,30.3,30.3,18187.0,23.8131,23.8131,23.7817,23.7817,18187.0
2015-09-14 11:20:00,30.31,30.32,30.26,30.28,20638.0,23.7895,23.7974,23.7503,23.766,20638.0
2015-09-14 11:25:00,30.28,30.29,30.26,30.28,23760.0,23.766,23.7738,23.7503,23.766,23760.0
2015-09-14 11:30:00,30.27,30.29,30.25,30.28,16295.0,23.7581,23.7738,23.7424,23.766,16295.0
2015-09-14 11:35:00,30.29,30.31,30.28,30.31,12650.0,23.7738,23.7895,23.766,23.7895,12650.0
2015-09-14 11:40:00,30.31,30.32,30.31,30.32,14560.0,23.7895,23.7974,23.7895,23.7974,14560.0
2015-09-14 11:45:00,30.32,30.33,30.3,30.33,28332.0,23.7974,23.8052,23.7817,23.8052,28332.0
2015-09-14 11:50:00,30.33,30.36,30.32,30.36,19032.0,23.8052,23.8288,23.7974,23.8288,19032.0
2015-09-14 11:55:00,30.36,30.38,30.35,30.37,17849.0,23.8288,23.8445,23.8209,23.8366,17849.0
2015-09-14 12:00:00,30.38,30.38,30.34,30.35,19685.0,23.8445,23.8445,23.8131,23.8209,19685.0
2015-09-14 12:05:00,30.34,30.35,30.31,30.31,18794.0,23.8131,23.8209,23.7895,23.7895,18794.0
2015-09-14 12:10:00,30.31,30.32,30.27,30.28,14150.0,23.7895,23.7974,23.7581,23.766,14150.0
2015-09-14 12:15:00,30.29,30.33,30.28,30.33,24051.0,23.7738,23.8052,23.766,23.8052,24051.0
2015-09-14 12:20:00,30.33,30.34,30.31,30.33,27974.0,23.8052,23.8131,23.7895,23.8052,27974.0
2015-09-14 12:25:00,30.34,30.35,30.31,30.32,28277.0,23.8131,23.8209,23.7895,23.7974,28277.0
2015-09-14 12:30:00,30.31,30.36,30.3,30.36,19716.0,23.7895,23.8288,23.7817,23.8288,19716.0
2015-09-14 12:35:00,30.36,30.37,30.35,30.35,10428.0,23.8288,23.8366,23.8209,23.8209,10428.0
2015-09-14 12:40:00,30.35,30.36,30.34,30.34,13595.0,23.8209,23.8288,23.8131,23.8131,13595.0
2015-09-14 12:45:00,30.34,30.34,30.33,30.33,9900.0,23.8131,23.8131,23.8052,23.8052,9900.0
2015-09-14 12:50:00,30.33,30.34,30.32,30.33,13690.0,23.8052,23.8131,23.7974,23.8052,13690.0
2015-09-14 12:55:00,30.34,30.34,30.31,30.32,15198.0,23.8131,23.8131,23.7895,23.7974,15198.0
2015-09-14 13:00:00,30.31,30.32,30.29,30.29,11555.0,23.7895,23.7974,23.7738,23.7738,11555.0
2015-09-14 13:05:00,30.29,30.3,30.29,30.29,5825.0,23.7738,23.7817,23.7738,23.7738,5825.0
2015-09-14 13:10:00,30.29,30.3,30.28,30.3,48270.0,23.7738,23.7817,23.766,23.7817,48270.0
2015-09-14 13:15:00,30.3,30.33,30.29,30.32,46968.0,23.7817,23.8052,23.7738,23.7974,46968.0
2015-09-14 13:20:00,30.32,30.33,30.31,30.31,26456.0,23.7974,23.8052,23.7895,23.7895,26456.0
2015-09-14 13:25:00,30.32,30.32,30.31,30.32,4367.0,23.7974,23.7974,23.7895,23.7974,4367.0
2015-09-14 13:30:00,30.32,30.32,30.31,30.32,8574.0,23.7974,23.7974,23.7895,23.7974,8574.0
2015-09-14 13:35:00,30.32,30.37,30.31,30.36,57048.0,23.7974,23.8366,23.7895,23.8288,57048.0
2015-09-14 13:40:00,30.36,30.4,30.35,30.39,29565.0,23.8288,23.8602,23.8209,23.8523,29565.0
2015-09-14 13:45:00,30.4,30.4,30.39,30.4,7828.0,23.8602,23.8602,23.8523,23.8602,7828.0
2015-09-14 13:50:00,30.39,30.4,30.35,30.36,22319.0,23.8523,23.8602,23.8209,23.8288,22319.0
2015-09-14 13:55:00,30.36,30.37,30.35,30.36,97023.0,23.8288,23.8366,23.8209,23.8288,97023.0
2015-09-14 14:00:00,30.37,30.37,30.34,30.35,24787.0,23.8366,23.8366,23.8131,23.8209,24787.0
2015-09-14 14:05:00,30.35,30.35,30.32,30.33,14485.0,23.8209,23.8209,23.7974,23.8052,14485.0
2015-09-14 14:10:00,30.33,30.33,30.3,30.3,28350.0,23.8052,23.8052,23.7817,23.7817,28350.0
2015-09-14 14:15:00,30.3,30.34,30.3,30.34,38538.0,23.7817,23.8131,23.7817,23.8131,38538.0
2015-09-14 14:20:00,30.34,30.34,30.32,30.33,34844.0,23.8131,23.8131,23.7974,23.8052,34844.0
2015-09-14 14:25:00,30.33,30.34,30.32,30.34,25171.0,23.8052,23.8131,23.7974,23.8131,25171.0
2015-09-14 14:30:00,30.34,30.34,30.29,30.3,42624.0,23.8131,23.8131,23.7738,23.7817,42624.0
2015-09-14 14:35:00,30.3,30.3,30.28,30.29,15331.0,23.7817,23.7817,23.766,23.7738,15331.0
2015-09-14 14:40:00,30.29,30.33,30.28,30.3,68842.0,23.7738,23.8052,23.766,23.7817,68842.0
2015-09-14 14:45:00,30.3,30.31,30.29,30.3,53574.0,23.7817,23.7895,23.7738,23.7817,53574.0
2015-09-14 14:50:00,30.3,30.3,30.28,30.3,28489.0,23.7817,23.7817,23.766,23.7817,28489.0
2015-09-14 14:55:00,30.3,30.33,30.29,30.3,51867.0,23.7817,23.8052,23.7738,23.7817,51867.0
2015-09-14 15:00:00,30.29,30.3,30.27,30.27,38540.0,23.7738,23.7817,23.7581,23.7581,38540.0
2015-09-14 15:05:00,30.27,30.27,30.26,30.27,13129.0,23.7581,23.7581,23.7503,23.7581,13129.0
2015-09-14 15:10:00,30.26,30.27,30.25,30.25,42312.0,23.7503,23.7581,23.7424,23.7424,42312.0
2015-09-14 15:15:00,30.25,30.28,30.25,30.25,65570.0,23.7424,23.766,23.7424,23.7424,65570.0
2015-09-14 15:20:00,30.25,30.26,30.24,30.24,34154.0,23.7424,23.7503,23.7346,23.7346,34154.0
2015-09-14 15:25:00,30.24,30.25,30.2,30.23,93898.0,23.7346,23.7424,23.7032,23.7267,93898.0
2015-09-14 15:30:00,30.23,30.23,30.19,30.21,117441.0,23.7267,23.7267,23.6954,23.7111,117441.0
2015-09-14 15:35:00,30.21,30.21,30.16,30.16,97815.0,23.7111,23.7111,23.6718,23.6718,97815.0
2015-09-14 15:40:00,30.16,30.17,30.16,30.16,33728.0,23.6718,23.6797,23.6718,23.6718,33728.0
2015-09-14 15:45:00,30.16,30.16,30.1,30.15,222093.0,23.6718,23.6718,23.6247,23.664,222093.0
2015-09-14 15:50:00,30.15,30.18,30.14,30.16,138100.0,23.664,23.6875,23.6561,23.6718,138100.0
2015-09-14 15:55:00,30.16,30.19,30.15,30.18,225700.0,23.6718,23.6954,23.664,23.6875,225700.0
2015-09-15 09:30:00,30.31,30.31,30.22,30.28,33696.0,23.7895,23.7895,23.7189,23.766,33696.0
2015-09-15 09:35:00,30.29,30.36,30.28,30.36,26032.0,23.7738,23.8288,23.766,23.8288,26032.0
2015-09-15 09:40:00,30.35,30.36,30.28,30.31,49374.0,23.8209,23.8288,23.766,23.7895,49374.0
2015-09-15 09:45:00,30.3,30.31,30.18,30.21,38809.0,23.7817,23.7895,23.6875,23.7111,38809.0
2015-09-15 09:50:00,30.21,30.26,30.2,30.25,34450.0,23.7111,23.7503,23.7032,23.7424,34450.0
2015-09-15 09:55:00,30.25,30.29,30.23,30.28,23366.0,23.7424,23.7738,23.7267,23.766,23366.0
2015-09-15 10:00:00,30.28,30.29,30.25,30.25,23129.0,23.766,23.7738,23.7424,23.7424,23129.0
2015-09-15 10:05:00,30.26,30.27,30.25,30.25,19214.0,23.7503,23.7581,23.7424,23.7424,19214.0
2015-09-15 10:10:00,30.26,30.27,30.25,30.26,23903.0,23.7503,23.7581,23.7424,23.7503,23903.0
2015-09-15 10:15:00,30.26,30.31,30.25,30.29,54949.0,23.7503,23.7895,23.7424,23.7738,54949.0
2015-09-15 10:20:00,30.3,30.31,30.28,30.29,38064.0,23.7817,23.7895,23.766,23.7738,38064.0
2015-09-15 10:25:00,30.29,30.31,30.28,30.28,22553.0,23.7738,23.7895,23.766,23.766,22553.0
2015-09-15 10:30:00,30.29,30.37,30.28,30.34,116147.0,23.7738,23.8366,23.766,23.8131,116147.0
2015-09-15 10:35:00,30.34,30.35,30.3,30.32,79191.0,23.8131,23.8209,23.7817,23.7974,79191.0
2015-09-15 10:40:00,30.33,30.36,30.32,30.35,31494.0,23.8052,23.8288,23.7974,23.8209,31494.0
2015-09-15 10:45:00,30.35,30.41,30.35,30.38,20749.0,23.8209,23.868,23.8209,23.8445,20749.0
2015-09-15 10:50:00,30.38,30.4,30.36,30.39,65050.0,23.8445,23.8602,23.8288,23.8523,65050.0
2015-09-15 10:55:00,30.39,30.4,30.35,30.36,55578.0,23.8523,23.8602,23.8209,23.8288,55578.0
2015-09-15 11:00:00,30.36,30.37,30.32,30.35,59379.0,23.8288,23.8366,23.7974,23.8209,59379.0
2015-09-15 11:05:00,30.35,30.35,30.32,30.33,21052.0,23.8209,23.8209,23.7974,23.8052,21052.0
2015-09-15 11:10:00,30.33,30.33,30.3,30.32,30827.0,23.8052,23.8052,23.7817,23.7974,30827.0
2015-09-15 11:15:00,30.33,30.33,30.3,30.31,31341.0,23.8052,23.8052,23.7817,23.7895,31341.0
2015-09-15 11:20:00,30.31,30.32,30.29,30.3,46298.0,23.7895,23.7974,23.7738,23.7817,46298.0
2015-09-15 11:25:00,30.31,30.34,30.3,30.32,33687.0,23.7895,23.8131,23.7817,23.7974,33687.0
2015-09-15 11:30:00,30.32,30.34,30.28,30.29,21384.0,23.7974,23.8131,23.766,23.7738,21384.0
2015-09-15 11:35:00,30.29,30.31,30.28,30.31,22450.0,23.7738,23.7895,23.766,23.7895,22450.0
2015-09-15 11:40:00,30.31,30.33,30.3,30.33,13174.0,23.7895,23.8052,23.7817,23.8052,13174.0
2015-09-15 11:45:00,30.34,30.36,30.34,30.35,21716.0,23.8131,23.8288,23.8131,23.8209,21716.0
2015-09-15 11:50:00,30.35,30.36,30.3,30.32,58975.0,23.8209,23.8288,23.7817,23.7974,58975.0
2015-09-15 11:55:00,30.32,30.34,30.31,30.34,10202.0,23.7974,23.8131,23.7895,23.8131,10202.0
2015-09-15 12:00:00,30.34,30.36,30.32,30.33,13824.0,23.8131,23.8288,23.7974,23.8052,13824.0
2015-09-15 12:05:00,30.33,30.34,30.31,30.33,17208.0,23.8052,23.8131,23.7895,23.8052,17208.0
2015-09-15 12:10:00,30.33,30.36,30.31,30.35,9000.0,23.8052,23.8288,23.7895,23.8209,9000.0
2015-09-15 12:15:00,30.35,30.38,30.35,30.37,5500.0,23.8209,23.8445,23.8209,23.8366,5500.0
2015-09-15 12:20:00,30.37,30.39,30.35,30.36,14305.0,23.8366,23.8523,23.8209,23.8288,14305.0
2015-09-15 12:25:00,30.36,30.39,30.36,30.39,20700.0,23.8288,23.8523,23.8288,23.8523,20700.0
2015-09-15 12:30:00,30.39,30.41,30.38,30.4,9799.0,23.8523,23.868,23.8445,23.8602,9799.0
2015-09-15 12:35:00,30.41,30.43,30.39,30.42,15390.0,23.868,23.8837,23.8523,23.8759,15390.0
2015-09-15 12:40:00,30.43,30.45,30.42,30.42,11550.0,23.8837,23.8994,23.8759,23.8759,11550.0
2015-09-15 12:45:00,30.42,30.44,30.41,30.43,9413.0,23.8759,23.8916,23.868,23.8837,9413.0
2015-09-15 12:50:00,30.43,30.45,30.42,30.44,12900.0,23.8837,23.8994,23.8759,23.8916,12900.0
2015-09-15 12:55:00,30.43,30.45,30.43,30.44,40614.0,23.8837,23.8994,23.8837,23.8916,40614.0
2015-09-15 13:00:00,30.44,30.46,30.43,30.45,24021.0,23.8916,23.9073,23.8837,23.8994,24021.0
2015-09-15 13:05:00,30.46,30.47,30.45,30.46,9636.0,23.9073,23.9151,23.8994,23.9073,9636.0
2015-09-15 13:10:00,30.44,30.47,30.44,30.47,7400.0,23.8916,23.9151,23.8916,23.9151,7400.0
2015-09-15 13:15:00,30.47,30.5,30.46,30.49,16315.0,23.9151,23.9387,23.9073,23.9308,16315.0
2015-09-15 13:20:00,30.49,30.5,30.49,30.5,3969.0,23.9308,23.9387,23.9308,23.9387,3969.0
2015-09-15 13:25:00,30.5,30.51,30.47,30.48,53581.0,23.9387,23.9465,23.9151,23.923,53581.0
2015-09-15 13:30:00,30.48,30.52,30.47,30.5,26927.0,23.923,23.9544,23.9151,23.9387,26927.0
2015-09-15 13:35:00,30.49,30.51,30.48,30.5,7823.0,23.9308,23.9465,23.923,23.9387,7823.0
2015-09-15 13:40:00,30.51,30.54,30.5,30.54,14894.0,23.9465,23.9701,23.9387,23.9701,14894.0
2015-09-15 13:45:00,30.54,30.54,30.52,30.53,10413.0,23.9701,23.9701,23.9544,23.9622,10413.0
2015-09-15 13:50:00,30.52,30.53,30.5,30.5,7836.0,23.9544,23.9622,23.9387,23.9387,7836.0
2015-09-15 13:55:00,30.51,30.51,30.48,30.49,12489.0,23.9465,23.9465,23.923,23.9308,12489.0
2015-09-15 14:00:00,30.49,30.52,30.49,30.52,9350.0,23.9308,23.9544,23.9308,23.9544,9350.0
2015-09-15 14:05:00,30.52,30.52,30.49,30.51,47657.0,23.9544,23.9544,23.9308,23.9465,47657.0
2015-09-15 14:10:00,30.52,30.57,30.51,30.55,16936.0,23.9544,23.9936,23.9465,23.9779,16936.0
2015-09-15 14:15:00,30.54,30.56,30.53,30.55,15693.0,23.9701,23.9858,23.9622,23.9779,15693.0
2015-09-15 14:20:00,30.55,30.55,30.52,30.53,9978.0,23.9779,23.9779,23.9544,23.9622,9978.0
2015-09-15 14:25:00,30.53,30.54,30.51,30.54,12305.0,23.9622,23.9701,23.9465,23.9701,12305.0
2015-09-15 14:30:00,30.54,30.56,30.54,30.54,12843.0,23.9701,23.9858,23.9701,23.9701,12843.0
2015-09-15 14:35:00,30.53,30.57,30.53,30.57,27722.0,23.9622,23.9936,23.9622,23.9936,27722.0
2015-09-15 14:40:00,30.56,30.57,30.54,30.55,15722.0,23.9858,23.9936,23.9701,23.9779,15722.0
2015-09-15 14:45:00,30.54,30.58,30.52,30.57,28027.0,23.9701,24.0015,23.9544,23.9936,28027.0
2015-09-15 14:50:00,30.57,30.58,30.55,30.57,15100.0,23.9936,24.0015,23.9779,23.9936,15100.0
2015-09-15 14:55:00,30.56,30.6,30.56,30.59,26976.0,23.9858,24.0172,23.9858,24.0093,26976.0
2015-09-15 15:00:00,30.59,30.61,30.58,30.59,27602.0,24.0093,24.025,24.0015,24.0093,27602.0
2015-09-15 15:05:00,30.59,30.6,30.57,30.6,43498.0,24.0093,24.0172,23.9936,24.0172,43498.0
2015-09-15 15:10:00,30.6,30.61,30.59,30.61,15815.0,24.0172,24.025,24.0093,24.025,15815.0
2015-09-15 15:15:00,30.6,30.63,30.57,30.58,45740.0,24.0172,24.0407,23.9936,24.0015,45740.0
2015-09-15 15:20:00,30.57,30.6,30.56,30.6,26364.0,23.9936,24.0172,23.9858,24.0172,26364.0
2015-09-15 15:25:00,30.6,30.61,30.59,30.6,47549.0,24.0172,24.025,24.0093,24.0172,47549.0
2015-09-15 15:30:00,30.61,30.62,30.59,30.61,34003.0,24.025,24.0329,24.0093,24.025,34003.0
2015-09-15 15:35:00,30.61,30.61,30.54,30.56,41207.0,24.025,24.025,23.9701,23.9858,41207.0
2015-09-15 15:40:00,30.56,30.6,30.55,30.6,40459.0,23.9858,24.0172,23.9779,24.0172,40459.0
2015-09-15 15:45:00,30.6,30.61,30.55,30.56,63818.0,24.0172,24.025,23.9779,23.9858,63818.0
2015-09-15 15:50:00,30.55,30.59,30.55,30.58,81857.0,23.9779,24.0093,23.9779,24.0015,81857.0
2015-09-15 15:55:00,30.58,30.6,30.56,30.58,147373.0,24.0015,24.0172,23.9858,24.0015,147373.0
2015-09-16 09:30:00,30.69,30.69,30.56,30.67,82856.0,24.0878,24.0878,23.9858,24.0721,82856.0
2015-09-16 09:35:00,30.67,30.72,30.63,30.7,46724.0,24.0721,24.1113,24.0407,24.0956,46724.0
2015-09-16 09:40:00,30.7,30.73,30.68,30.71,61361.0,24.0956,24.1192,24.0799,24.1035,61361.0
2015-09-16 09:45:00,30.7,30.74,30.69,30.72,50901.0,24.0956,24.127,24.0878,24.1113,50901.0
2015-09-16 09:50:00,30.72,30.75,30.71,30.74,20019.0,24.1113,24.1349,24.1035,24.127,20019.0
2015-09-16 09:55:00,30.74,30.74,30.58,30.63,103986.0,24.127,24.127,24.0015,24.0407,103986.0
2015-09-16 10:00:00,30.63,30.64,30.59,30.62,22607.0,24.0407,24.0485,24.0093,24.0329,22607.0
2015-09-16 10:05:00,30.62,30.72,30.62,30.71,19685.0,24.0329,24.1113,24.0329,24.1035,19685.0
2015-09-16 10:10:00,30.71,30.77,30.71,30.76,21263.0,24.1035,24.1506,24.1035,24.1427,21263.0
2015-09-16 10:15:00,30.75,30.77,30.7,30.71,22087.0,24.1349,24.1506,24.0956,24.1035,22087.0
2015-09-16 10:20:00,30.72,30.76,30.71,30.75,21231.0,24.1113,24.1427,24.1035,24.1349,21231.0
2015-09-16 10:25:00,30.75,30.76,30.72,30.73,22205.0,24.1349,24.1427,24.1113,24.1192,22205.0
2015-09-16 10:30:00,30.72,30.73,30.69,30.7,27530.0,24.1113,24.1192,24.0878,24.0956,27530.0
2015-09-16 10:35:00,30.71,30.71,30.67,30.7,13435.0,24.1035,24.1035,24.0721,24.0956,13435.0
2015-09-16 10:40:00,30.7,30.71,30.66,30.66,16419.0,24.0956,24.1035,24.0642,24.0642,16419.0
2015-09-16 10:45:00,30.66,30.68,30.63,30.64,16532.0,24.0642,24.0799,24.0407,24.0485,16532.0
2015-09-16 10:50:00,30.64,30.64,30.62,30.62,11197.0,24.0485,24.0485,24.0329,24.0329,11197.0
2015-09-16 10:55:00,30.62,30.65,30.62,30.65,11500.0,24.0329,24.0564,24.0329,24.0564,11500.0
2015-09-16 11:00:00,30.65,30.68,30.63,30.68,20154.0,24.0564,24.0799,24.0407,24.0799,20154.0
2015-09-16 11:05:00,30.68,30.73,30.67,30.73,20668.0,24.0799,24.1192,24.0721,24.1192,20668.0
2015-09-16 11:10:00,30.73,30.77,30.73,30.77,30652.0,24.1192,24.1506,24.1192,24.1506,30652.0
2015-09-16 11:15:00,30.78,30.78,30.73,30.73,17674.0,24.1584,24.1584,24.1192,24.1192,17674.0
2015-09-16 11:20:00,30.73,30.78,30.73,30.77,32305.0,24.1192,24.1584,24.1192,24.1506,32305.0
2015-09-16 11:25:00,30.77,30.81,30.76,30.78,40779.0,24.1506,24.182,24.1427,24.1584,40779.0
2015-09-16 11:30:00,30.77,30.79,30.75,30.79,37503.0,24.1506,24.1663,24.1349,24.1663,37503.0
2015-09-16 11:35:00,30.79,30.8,30.78,30.8,9937.0,24.1663,24.1741,24.1584,24.1741,9937.0
2015-09-16 11:40:00,30.8,30.82,30.79,30.82,81340.0,24.1741,24.1898,24.1663,24.1898,81340.0
2015-09-16 11:45:00,30.82,30.83,30.81,30.83,10556.0,24.1898,24.1977,24.182,24.1977,10556.0
2015-09-16 11:50:00,30.83,30.83,30.8,30.83,63574.0,24.1977,24.1977,24.1741,24.1977,63574.0
2015-09-16 11:55:00,30.84,30.88,30.83,30.87,54641.0,24.2055,24.2369,24.1977,24.2291,54641.0
2015-09-16 12:00:00,30.88,30.9,30.87,30.89,33027.0,24.2369,24.2526,24.2291,24.2448,33027.0
2015-09-16 12:05:00,30.9,30.91,30.89,30.91,13556.0,24.2526,24.2605,24.2448,24.2605,13556.0
2015-09-16 12:10:00,30.91,30.92,30.9,30.92,45969.0,24.2605,24.2683,24.2526,24.2683,45969.0
2015-09-16 12:15:00,30.92,30.95,30.91,30.95,26409.0,24.2683,24.2919,24.2605,24.2919,26409.0
2015-09-16 12:20:00,30.95,30.96,30.93,30.94,57394.0,24.2919,24.2997,24.2762,24.284,57394.0
2015-09-16 12:25:00,30.95,30.96,30.94,30.96,29466.0,24.2919,24.2997,24.284,24.2997,29466.0
2015-09-16 12:30:00,30.96,30.96,30.9,30.93,63381.0,24.2997,24.2997,24.2526,24.2762,63381.0
2015-09-16 12:35:00,30.94,30.96,30.93,30.95,27499.0,24.284,24.2997,24.2762,24.2919,27499.0
2015-09-16 12:40:00,30.95,30.97,30.93,30.96,24741.0,24.2919,24.3076,24.2762,24.2997,24741.0
2015-09-16 12:45:00,30.96,30.98,30.94,30.97,28737.0,24.2997,24.3154,24.284,24.3076,28737.0
2015-09-16 12:50:00,30.98,31.0,30.97,31.0,27121.0,24.3154,24.3311,24.3076,24.3311,27121.0
2015-09-16 12:55:00,31.0,31.01,30.99,31.0,39174.0,24.3311,24.339,24.3233,24.3311,39174.0
2015-09-16 13:00:00,31.0,31.0,30.95,30.97,22517.0,24.3311,24.3311,24.2919,24.3076,22517.0
2015-09-16 13:05:00,30.98,30.98,30.96,30.97,16930.0,24.3154,24.3154,24.2997,24.3076,16930.0
2015-09-16 13:10:00,30.98,30.98,30.96,30.98,11642.0,24.3154,24.3154,24.2997,24.3154,11642.0
2015-09-16 13:15:00,30.98,31.01,30.97,30.99,23088.0,24.3154,24.339,24.3076,24.3233,23088.0
2015-09-16 13:20:00,31.0,31.01,30.98,31.0,38561.0,24.3311,24.339,24.3154,24.3311,38561.0
2015-09-16 13:25:00,31.0,31.01,30.96,30.97,55437.0,24.3311,24.339,24.2997,24.3076,55437.0
2015-09-16 13:30:00,30.96,30.99,30.96,30.97,20609.0,24.2997,24.3233,24.2997,24.3076,20609.0
2015-09-16 13:35:00,30.98,30.98,30.96,30.96,16973.0,24.3154,24.3154,24.2997,24.2997,16973.0
2015-09-16 13:40:00,30.96,30.96,30.92,30.93,50356.0,24.2997,24.2997,24.2683,24.2762,50356.0
2015-09-16 13:45:00,30.93,30.95,30.92,30.94,18639.0,24.2762,24.2919,24.2683,24.284,18639.0
2015-09-16 13:50:00,30.93,30.97,30.93,30.95,26809.0,24.2762,24.3076,24.2762,24.2919,26809.0
2015-09-16 13:55:00,30.95,30.97,30.94,30.95,24410.0,24.2919,24.3076,24.284,24.2919,24410.0
2015-09-16 14:00:00,30.94,30.95,30.93,30.94,38449.0,24.284,24.2919,24.2762,24.284,38449.0
2015-09-16 14:05:00,30.94,30.96,30.93,30.93,33869.0,24.284,24.2997,24.2762,24.2762,33869.0
2015-09-16 14:10:00,30.94,30.94,30.89,30.89,16754.0,24.284,24.284,24.2448,24.2448,16754.0
2015-09-16 14:15:00,30.89,30.89,30.84,30.86,75068.0,24.2448,24.2448,24.2055,24.2212,75068.0
2015-09-16 14:20:00,30.86,30.87,30.81,30.82,48335.0,24.2212,24.2291,24.182,24.1898,48335.0
2015-09-16 14:25:00,30.83,30.83,30.82,30.82,23064.0,24.1977,24.1977,24.1898,24.1898,23064.0
2015-09-16 14:30:00,30.82,30.86,30.82,30.85,63448.0,24.1898,24.2212,24.1898,24.2134,63448.0
2015-09-16 14:35:00,30.85,30.86,30.79,30.79,69405.0,24.2134,24.2212,24.1663,24.1663,69405.0
2015-09-16 14:40:00,30.79,30.88,30.79,30.88,35703.0,24.1663,24.2369,24.1663,24.2369,35703.0
2015-09-16 14:45:00,30.87,30.91,30.87,30.9,51060.0,24.2291,24.2605,24.2291,24.2526,51060.0
2015-09-16 14:50:00,30.9,30.91,30.89,30.9,13147.0,24.2526,24.2605,24.2448,24.2526,13147.0
2015-09-16 14:55:00,30.9,30.97,30.86,30.95,92385.0,24.2526,24.3076,24.2212,24.2919,92385.0
2015-09-16 15:00:00,30.96,30.98,30.92,30.94,41297.0,24.2997,24.3154,24.2683,24.284,41297.0
2015-09-16 15:05:00,30.95,30.96,30.94,30.95,45410.0,24.2919,24.2997,24.284,24.2919,45410.0
2015-09-16 15:10:00,30.95,31.0,30.95,30.99,68612.0,24.2919,24.3311,24.2919,24.3233,68612.0
2015-09-16 15:15:00,30.98,31.04,30.98,31.03,184081.0,24.3154,24.3625,24.3154,24.3546,184081.0
2015-09-16 15:20:00,31.03,31.05,31.01,31.05,70468.0,24.3546,24.3703,24.339,24.3703,70468.0
2015-09-16 15:25:00,31.05,31.05,31.02,31.05,94954.0,24.3703,24.3703,24.3468,24.3703,94954.0
2015-09-16 15:30:00,31.05,31.09,31.04,31.08,89718.0,24.3703,24.4017,24.3625,24.3939,89718.0
2015-09-16 15:35:00,31.07,31.08,31.04,31.08,72928.0,24.386,24.3939,24.3625,24.3939,72928.0
2015-09-16 15:40:00,31.08,31.08,31.0,31.0,154200.0,24.3939,24.3939,24.3311,24.3311,154200.0
2015-09-16 15:45:00,31.0,31.0,30.95,30.97,174189.0,24.3311,24.3311,24.2919,24.3076,174189.0
2015-09-16 15:50:00,30.97,31.02,30.96,31.0,133554.0,24.3076,24.3468,24.2997,24.3311,133554.0
2015-09-16 15:55:00,31.0,31.02,30.98,30.98,259073.0,24.3311,24.3468,24.3154,24.3154,259073.0
2015-09-17 09:30:00,31.08,31.24,31.02,31.18,111695.0,24.3939,24.5195,24.3468,24.4724,111695.0
2015-09-17 09:35:00,31.18,31.28,31.18,31.28,120522.0,24.4724,24.5509,24.4724,24.5509,120522.0
2015-09-17 09:40:00,31.27,31.35,31.25,31.34,106083.0,24.543,24.6058,24.5273,24.598,106083.0
2015-09-17 09:45:00,31.35,31.36,31.27,31.31,65561.0,24.6058,24.6137,24.543,24.5744,65561.0
2015-09-17 09:50:00,31.31,31.37,31.29,31.37,104264.0,24.5744,24.6215,24.5587,24.6215,104264.0
2015-09-17 09:55:00,31.36,31.43,31.33,31.43,63188.0,24.6137,24.6686,24.5901,24.6686,63188.0
2015-09-17 10:00:00,31.43,31.5,31.42,31.45,113776.0,24.6686,24.7235,24.6608,24.6843,113776.0
2015-09-17 10:05:00,31.45,31.54,31.41,31.51,49777.0,24.6843,24.7549,24.6529,24.7314,49777.0
2015-09-17 10:10:00,31.51,31.59,31.5,31.55,162508.0,24.7314,24.7942,24.7235,24.7628,162508.0
2015-09-17 10:15:00,31.55,31.59,31.53,31.54,72752.0,24.7628,24.7942,24.7471,24.7549,72752.0
2015-09-17 10:20:00,31.53,31.54,31.47,31.48,57196.0,24.7471,24.7549,24.7,24.7078,57196.0
2015-09-17 10:25:00,31.47,31.5,31.45,31.48,65478.0,24.7,24.7235,24.6843,24.7078,65478.0
2015-09-17 10:30:00,31.48,31.48,31.42,31.43,35601.0,24.7078,24.7078,24.6608,24.6686,35601.0
2015-09-17 10:35:00,31.43,31.45,31.41,31.45,55741.0,24.6686,24.6843,24.6529,24.6843,55741.0
2015-09-17 10:40:00,31.44,31.5,31.44,31.5,29106.0,24.6764,24.7235,24.6764,24.7235,29106.0
2015-09-17 10:45:00,31.5,31.5,31.49,31.5,28902.0,24.7235,24.7235,24.7157,24.7235,28902.0
2015-09-17 10:50:00,31.5,31.5,31.47,31.48,37460.0,24.7235,24.7235,24.7,24.7078,37460.0
2015-09-17 10:55:00,31.47,31.5,31.47,31.5,32843.0,24.7,24.7235,24.7,24.7235,32843.0
2015-09-17 11:00:00,31.5,31.51,31.49,31.5,23855.0,24.7235,24.7314,24.7157,24.7235,23855.0
2015-09-17 11:05:00,31.5,31.56,31.49,31.55,69038.0,24.7235,24.7706,24.7157,24.7628,69038.0
2015-09-17 11:10:00,31.55,31.59,31.53,31.53,67502.0,24.7628,24.7942,24.7471,24.7471,67502.0
2015-09-17 11:15:00,31.53,31.56,31.53,31.54,48716.0,24.7471,24.7706,24.7471,24.7549,48716.0
2015-09-17 11:20:00,31.53,31.56,31.53,31.55,84507.0,24.7471,24.7706,24.7471,24.7628,84507.0
2015-09-17 11:25:00,31.54,31.55,31.48,31.48,27969.0,24.7549,24.7628,24.7078,24.7078,27969.0
2015-09-17 11:30:00,31.48,31.49,31.43,31.46,56551.0,24.7078,24.7157,24.6686,24.6921,56551.0
2015-09-17 11:35:00,31.46,31.46,31.4,31.42,98349.0,24.6921,24.6921,24.6451,24.6608,98349.0
2015-09-17 11:40:00,31.42,31.42,31.39,31.39,67222.0,24.6608,24.6608,24.6372,24.6372,67222.0
2015-09-17 11:45:00,31.39,31.4,31.37,31.37,51805.0,24.6372,24.6451,24.6215,24.6215,51805.0
2015-09-17 11:50:00,31.37,31.4,31.37,31.38,35058.0,24.6215,24.6451,24.6215,24.6294,35058.0
2015-09-17 11:55:00,31.38,31.38,31.32,31.33,24029.0,24.6294,24.6294,24.5823,24.5901,24029.0
2015-09-17 12:00:00,31.33,31.34,31.31,31.33,67155.0,24.5901,24.598,24.5744,24.5901,67155.0
2015-09-17 12:05:00,31.33,31.37,31.32,31.35,35038.0,24.5901,24.6215,24.5823,24.6058,35038.0
2015-09-17 12:10:00,31.34,31.4,31.33,31.4,48172.0,24.598,24.6451,24.5901,24.6451,48172.0
2015-09-17 12:15:00,31.39,31.44,31.39,31.43,24943.0,24.6372,24.6764,24.6372,24.6686,24943.0
2015-09-17 12:20:00,31.43,31.49,31.43,31.49,29449.0,24.6686,24.7157,24.6686,24.7157,29449.0
2015-09-17 12:25:00,31.48,31.52,31.48,31.51,24724.0,24.7078,24.7392,24.7078,24.7314,24724.0
2015-09-17 12:30:00,31.51,31.53,31.51,31.53,15539.0,24.7314,24.7471,24.7314,24.7471,15539.0
2015-09-17 12:35:00,31.53,31.54,31.52,31.54,13922.0,24.7471,24.7549,24.7392,24.7549,13922.0
2015-09-17 12:40:00,31.54,31.54,31.53,31.54,8078.0,24.7549,24.7549,24.7471,24.7549,8078.0
2015-09-17 12:45:00,31.54,31.56,31.53,31.56,19027.0,24.7549,24.7706,24.7471,24.7706,19027.0
2015-09-17 12:50:00,31.56,31.56,31.5,31.51,39804.0,24.7706,24.7706,24.7235,24.7314,39804.0
2015-09-17 12:55:00,31.5,31.52,31.48,31.52,57707.0,24.7235,24.7392,24.7078,24.7392,57707.0
2015-09-17 13:00:00,31.52,31.52,31.51,31.51,6159.0,24.7392,24.7392,24.7314,24.7314,6159.0
2015-09-17 13:05:00,31.52,31.55,31.51,31.54,34945.0,24.7392,24.7628,24.7314,24.7549,34945.0
2015-09-17 13:10:00,31.54,31.55,31.53,31.55,19141.0,24.7549,24.7628,24.7471,24.7628,19141.0
2015-09-17 13:15:00,31.55,31.58,31.55,31.58,47652.0,24.7628,24.7863,24.7628,24.7863,47652.0
2015-09-17 13:20:00,31.57,31.58,31.54,31.54,46548.0,24.7785,24.7863,24.7549,24.7549,46548.0
2015-09-17 13:25:00,31.55,31.61,31.54,31.56,54161.0,24.7628,24.8099,24.7549,24.7706,54161.0
2015-09-17 13:30:00,31.56,31.61,31.55,31.61,65189.0,24.7706,24.8099,24.7628,24.8099,65189.0
2015-09-17 13:35:00,31.61,31.63,31.57,31.59,80930.0,24.8099,24.8256,24.7785,24.7942,80930.0
2015-09-17 13:40:00,31.58,31.59,31.55,31.56,26960.0,24.7863,24.7942,24.7628,24.7706,26960.0
2015-09-17 13:45:00,31.56,31.57,31.52,31.54,29408.0,24.7706,24.7785,24.7392,24.7549,29408.0
2015-09-17 13:50:00,31.54,31.56,31.53,31.55,34164.0,24.7549,24.7706,24.7471,24.7628,34164.0
2015-09-17 13:55:00,31.56,31.56,31.5,31.51,27324.0,24.7706,24.7706,24.7235,24.7314,27324.0
2015-09-17 14:00:00,31.52,31.61,31.32,31.37,99545.0,24.7392,24.8099,24.5823,24.6215,99545.0
2015-09-17 14:05:00,31.37,31.5,31.36,31.48,31870.0,24.6215,24.7235,24.6137,24.7078,31870.0
2015-09-17 14:10:00,31.48,31.56,31.47,31.49,33018.0,24.7078,24.7706,24.7,24.7157,33018.0
2015-09-17 14:15:00,31.49,31.61,31.48,31.54,41376.0,24.7157,24.8099,24.7078,24.7549,41376.0
2015-09-17 14:20:00,31.56,31.58,31.51,31.52,46133.0,24.7706,24.7863,24.7314,24.7392,46133.0
2015-09-17 14:25:00,31.52,31.55,31.46,31.46,50667.0,24.7392,24.7628,24.6921,24.6921,50667.0
2015-09-17 14:30:00,31.47,31.52,31.46,31.52,111652.0,24.7,24.7392,24.6921,24.7392,111652.0
2015-09-17 14:35:00,31.52,31.55,31.48,31.49,69426.0,24.7392,24.7628,24.7078,24.7157,69426.0
2015-09-17 14:40:00,31.49,31.64,31.49,31.63,49355.0,24.7157,24.8334,24.7157,24.8256,49355.0
2015-09-17 14:45:00,31.62,31.7,31.61,31.66,98211.0,24.8177,24.8805,24.8099,24.8491,98211.0
2015-09-17 14:50:00,31.66,31.69,31.64,31.67,43616.0,24.8491,24.8727,24.8334,24.857,43616.0
2015-09-17 14:55:00,31.67,31.68,31.61,31.64,49060.0,24.857,24.8648,24.8099,24.8334,49060.0
2015-09-17 15:00:00,31.65,31.67,31.6,31.62,54033.0,24.8413,24.857,24.802,24.8177,54033.0
2015-09-17 15:05:00,31.62,31.63,31.52,31.53,74265.0,24.8177,24.8256,24.7392,24.7471,74265.0
2015-09-17 15:10:00,31.53,31.57,31.41,31.42,82473.0,24.7471,24.7785,24.6529,24.6608,82473.0
2015-09-17 15:15:00,31.43,31.47,31.39,31.43,71661.0,24.6686,24.7,24.6372,24.6686,71661.0
2015-09-17 15:20:00,31.43,31.43,31.25,31.34,122065.0,24.6686,24.6686,24.5273,24.598,122065.0
2015-09-17 15:25:00,31.34,31.38,31.31,31.34,77157.0,24.598,24.6294,24.5744,24.598,77157.0
2015-09-17 15:30:00,31.35,31.42,31.3,31.41,113934.0,24.6058,24.6608,24.5666,24.6529,113934.0
2015-09-17 15:35:00,31.4,31.41,31.29,31.32,100733.0,24.6451,24.6529,24.5587,24.5823,100733.0
2015-09-17 15:40:00,31.33,31.37,31.29,31.31,114077.0,24.5901,24.6215,24.5587,24.5744,114077.0
2015-09-17 15:45:00,31.31,31.37,31.31,31.34,118609.0,24.5744,24.6215,24.5744,24.598,118609.0
2015-09-17 15:50:00,31.34,31.34,31.27,31.3,228436.0,24.598,24.598,24.543,24.5666,228436.0
2015-09-17 15:55:00,31.29,31.35,31.28,31.33,381339.0,24.5587,24.6058,24.5509,24.5901,381339.0
2015-09-18 09:30:00,30.81,31.11,30.27,31.11,565128.0,24.182,24.4174,23.7581,24.4174,565128.0
2015-09-18 09:35:00,31.09,31.18,31.04,31.06,50812.0,24.4017,24.4724,24.3625,24.3782,50812.0
2015-09-18 09:40:00,31.07,31.12,31.01,31.01,65366.0,24.386,24.4253,24.339,24.339,65366.0
2015-09-18 09:45:00,31.01,31.03,30.91,30.92,115500.0,24.339,24.3546,24.2605,24.2683,115500.0
2015-09-18 09:50:00,30.93,31.05,30.92,31.03,71122.0,24.2762,24.3703,24.2683,24.3546,71122.0
2015-09-18 09:55:00,31.03,31.03,30.89,30.91,49355.0,24.3546,24.3546,24.2448,24.2605,49355.0
2015-09-18 10:00:00,30.9,30.95,30.88,30.9,32965.0,24.2526,24.2919,24.2369,24.2526,32965.0
2015-09-18 10:05:00,30.9,30.94,30.88,30.91,34921.0,24.2526,24.284,24.2369,24.2605,34921.0
2015-09-18 10:10:00,30.92,30.99,30.92,30.96,34587.0,24.2683,24.3233,24.2683,24.2997,34587.0
2015-09-18 10:15:00,30.96,30.97,30.92,30.96,30613.0,24.2997,24.3076,24.2683,24.2997,30613.0
2015-09-18 10:20:00,30.96,30.98,30.93,30.98,44194.0,24.2997,24.3154,24.2762,24.3154,44194.0
2015-09-18 10:25:00,30.98,31.07,30.98,31.01,33615.0,24.3154,24.386,24.3154,24.339,33615.0
2015-09-18 10:30:00,31.01,31.03,30.97,30.99,39505.0,24.339,24.3546,24.3076,24.3233,39505.0
2015-09-18 10:35:00,30.99,30.99,30.92,30.93,44272.0,24.3233,24.3233,24.2683,24.2762,44272.0
2015-09-18 10:40:00,30.93,30.94,30.9,30.91,35450.0,24.2762,24.284,24.2526,24.2605,35450.0
2015-09-18 10:45:00,30.92,30.96,30.92,30.94,18444.0,24.2683,24.2997,24.2683,24.284,18444.0
2015-09-18 10:50:00,30.95,30.97,30.93,30.94,38166.0,24.2919,24.3076,24.2762,24.284,38166.0
2015-09-18 10:55:00,30.94,30.96,30.92,30.93,34795.0,24.284,24.2997,24.2683,24.2762,34795.0
2015-09-18 11:00:00,30.93,30.95,30.92,30.94,34896.0,24.2762,24.2919,24.2683,24.284,34896.0
2015-09-18 11:05:00,30.94,30.96,30.91,30.92,20727.0,24.284,24.2997,24.2605,24.2683,20727.0
2015-09-18 11:10:00,30.91,30.91,30.87,30.9,50663.0,24.2605,24.2605,24.2291,24.2526,50663.0
2015-09-18 11:15:00,30.89,30.9,30.84,30.87,44279.0,24.2448,24.2526,24.2055,24.2291,44279.0
2015-09-18 11:20:00,30.88,30.91,30.87,30.9,28028.0,24.2369,24.2605,24.2291,24.2526,28028.0
2015-09-18 11:25:00,30.9,30.94,30.86,30.86,42086.0,24.2526,24.284,24.2212,24.2212,42086.0
2015-09-18 11:30:00,30.86,30.86,30.82,30.84,51812.0,24.2212,24.2212,24.1898,24.2055,51812.0
2015-09-18 11:35:00,30.85,30.85,30.8,30.82,70593.0,24.2134,24.2134,24.1741,24.1898,70593.0
2015-09-18 11:40:00,30.83,30.87,30.8,30.87,31828.0,24.1977,24.2291,24.1741,24.2291,31828.0
2015-09-18 11:45:00,30.86,30.91,30.85,30.9,42253.0,24.2212,24.2605,24.2134,24.2526,42253.0
2015-09-18 11:50:00,30.9,30.9,30.86,30.87,75905.0,24.2526,24.2526,24.2212,24.2291,75905.0
2015-09-18 11:55:00,30.86,30.9,30.84,30.89,97448.0,24.2212,24.2526,24.2055,24.2448,97448.0
2015-09-18 12:00:00,30.89,30.9,30.88,30.89,19803.0,24.2448,24.2526,24.2369,24.2448,19803.0
2015-09-18 12:05:00,30.89,30.9,30.83,30.83,27910.0,24.2448,24.2526,24.1977,24.1977,27910.0
2015-09-18 12:10:00,30.83,30.84,30.78,30.8,52186.0,24.1977,24.2055,24.1584,24.1741,52186.0
2015-09-18 12:15:00,30.8,30.81,30.76,30.77,24939.0,24.1741,24.182,24.1427,24.1506,24939.0
2015-09-18 12:20:00,30.77,30.79,30.74,30.75,49840.0,24.1506,24.1663,24.127,24.1349,49840.0
2015-09-18 12:25:00,30.75,30.76,30.74,30.76,22596.0,24.1349,24.1427,24.127,24.1427,22596.0
2015-09-18 12:30:00,30.76,30.77,30.7,30.71,46822.0,24.1427,24.1506,24.0956,24.1035,46822.0
2015-09-18 12:35:00,30.71,30.75,30.7,30.72,34232.0,24.1035,24.1349,24.0956,24.1113,34232.0
2015-09-18 12:40:00,30.72,30.73,30.67,30.67,43843.0,24.1113,24.1192,24.0721,24.0721,43843.0
2015-09-18 12:45:00,30.68,30.7,30.66,30.69,23604.0,24.0799,24.0956,24.0642,24.0878,23604.0
2015-09-18 12:50:00,30.7,30.74,30.69,30.74,36271.0,24.0956,24.127,24.0878,24.127,36271.0
2015-09-18 12:55:00,30.74,30.77,30.73,30.76,71084.0,24.127,24.1506,24.1192,24.1427,71084.0
2015-09-18 13:00:00,30.76,30.83,30.74,30.83,53923.0,24.1427,24.1977,24.127,24.1977,53923.0
2015-09-18 13:05:00,30.83,30.84,30.81,30.82,31696.0,24.1977,24.2055,24.182,24.1898,31696.0
2015-09-18 13:10:00,30.81,30.82,30.75,30.76,27567.0,24.182,24.1898,24.1349,24.1427,27567.0
2015-09-18 13:15:00,30.77,30.79,30.73,30.77,30606.0,24.1506,24.1663,24.1192,24.1506,30606.0
2015-09-18 13:20:00,30.78,30.78,30.72,30.73,63359.0,24.1584,24.1584,24.1113,24.1192,63359.0
2015-09-18 13:25:00,30.73,30.75,30.71,30.74,37601.0,24.1192,24.1349,24.1035,24.127,37601.0
2015-09-18 13:30:00,30.74,30.76,30.73,30.76,23833.0,24.127,24.1427,24.1192,24.1427,23833.0
2015-09-18 13:35:00,30.76,30.78,30.73,30.78,68322.0,24.1427,24.1584,24.1192,24.1584,68322.0
2015-09-18 13:40:00,30.78,30.83,30.77,30.82,28303.0,24.1584,24.1977,24.1506,24.1898,28303.0
2015-09-18 13:45:00,30.82,30.85,30.78,30.78,65432.0,24.1898,24.2134,24.1584,24.1584,65432.0
2015-09-18 13:50:00,30.79,30.79,30.72,30.72,50497.0,24.1663,24.1663,24.1113,24.1113,50497.0
2015-09-18 13:55:00,30.73,30.73,30.68,30.7,47703.0,24.1192,24.1192,24.0799,24.0956,47703.0
2015-09-18 14:00:00,30.69,30.76,30.68,30.76,40595.0,24.0878,24.1427,24.0799,24.1427,40595.0
2015-09-18 14:05:00,30.76,30.79,30.74,30.75,38695.0,24.1427,24.1663,24.127,24.1349,38695.0
2015-09-18 14:10:00,30.75,30.79,30.73,30.78,27905.0,24.1349,24.1663,24.1192,24.1584,27905.0
2015-09-18 14:15:00,30.77,30.82,30.76,30.79,38338.0,24.1506,24.1898,24.1427,24.1663,38338.0
2015-09-18 14:20:00,30.79,30.84,30.79,30.82,44749.0,24.1663,24.2055,24.1663,24.1898,44749.0
2015-09-18 14:25:00,30.82,30.83,30.78,30.78,49144.0,24.1898,24.1977,24.1584,24.1584,49144.0
2015-09-18 14:30:00,30.78,30.79,30.76,30.78,22782.0,24.1584,24.1663,24.1427,24.1584,22782.0
2015-09-18 14:35:00,30.78,30.8,30.75,30.8,33813.0,24.1584,24.1741,24.1349,24.1741,33813.0
2015-09-18 14:40:00,30.8,30.82,30.78,30.78,42236.0,24.1741,24.1898,24.1584,24.1584,42236.0
2015-09-18 14:45:00,30.78,30.79,30.73,30.73,43667.0,24.1584,24.1663,24.1192,24.1192,43667.0
2015-09-18 14:50:00,30.73,30.73,30.68,30.69,78599.0,24.1192,24.1192,24.0799,24.0878,78599.0
2015-09-18 14:55:00,30.69,30.82,30.68,30.82,205174.0,24.0878,24.1898,24.0799,24.1898,205174.0
2015-09-18 15:00:00,30.81,30.83,30.74,30.75,133864.0,24.182,24.1977,24.127,24.1349,133864.0
2015-09-18 15:05:00,30.74,30.76,30.73,30.74,73305.0,24.127,24.1427,24.1192,24.127,73305.0
2015-09-18 15:10:00,30.74,30.79,30.73,30.77,52214.0,24.127,24.1663,24.1192,24.1506,52214.0
2015-09-18 15:15:00,30.77,30.81,30.75,30.78,115962.0,24.1506,24.182,24.1349,24.1584,115962.0
2015-09-18 15:20:00,30.78,30.79,30.73,30.78,79913.0,24.1584,24.1663,24.1192,24.1584,79913.0
2015-09-18 15:25:00,30.77,30.81,30.74,30.81,119300.0,24.1506,24.182,24.127,24.182,119300.0
2015-09-18 15:30:00,30.8,30.81,30.76,30.76,129335.0,24.1741,24.182,24.1427,24.1427,129335.0
2015-09-18 15:35:00,30.76,30.78,30.76,30.78,217575.0,24.1427,24.1584,24.1427,24.1584,217575.0
2015-09-18 15:40:00,30.78,30.8,30.69,30.7,242097.0,24.1584,24.1741,24.0878,24.0956,242097.0
2015-09-18 15:45:00,30.69,30.74,30.67,30.72,253007.0,24.0878,24.127,24.0721,24.1113,253007.0
2015-09-18 15:50:00,30.72,30.76,30.68,30.73,261586.0,24.1113,24.1427,24.0799,24.1192,261586.0
2015-09-18 15:55:00,30.74,30.74,30.68,30.71,687476.0,24.127,24.127,24.0799,24.1035,687476.0
2015-09-21 09:30:00,30.98,31.25,30.92,31.01,53753.0,24.3154,24.5273,24.2683,24.339,53753.0
2015-09-21 09:35:00,31.01,31.14,30.99,31.07,144724.0,24.339,24.441,24.3233,24.386,144724.0
2015-09-21 09:40:00,31.07,31.13,31.05,31.09,42393.0,24.386,24.4331,24.3703,24.4017,42393.0
2015-09-21 09:45:00,31.1,31.12,31.07,31.07,37236.0,24.4096,24.4253,24.386,24.386,37236.0
2015-09-21 09:50:00,31.07,31.09,31.04,31.04,40816.0,24.386,24.4017,24.3625,24.3625,40816.0
2015-09-21 09:55:00,31.04,31.05,30.97,30.97,43721.0,24.3625,24.3703,24.3076,24.3076,43721.0
2015-09-21 10:00:00,30.97,31.06,30.97,31.06,29887.0,24.3076,24.3782,24.3076,24.3782,29887.0
2015-09-21 10:05:00,31.06,31.12,31.05,31.11,25594.0,24.3782,24.4253,24.3703,24.4174,25594.0
2015-09-21 10:10:00,31.11,31.14,31.09,31.14,68851.0,24.4174,24.441,24.4017,24.441,68851.0
2015-09-21 10:15:00,31.13,31.14,31.06,31.1,72271.0,24.4331,24.441,24.3782,24.4096,72271.0
2015-09-21 10:20:00,31.09,31.1,31.05,31.09,35868.0,24.4017,24.4096,24.3703,24.4017,35868.0
2015-09-21 10:25:00,31.09,31.1,31.04,31.04,35550.0,24.4017,24.4096,24.3625,24.3625,35550.0
2015-09-21 10:30:00,31.04,31.17,31.03,31.14,56393.0,24.3625,24.4645,24.3546,24.441,56393.0
2015-09-21 10:35:00,31.14,31.2,31.11,31.15,72729.0,24.441,24.4881,24.4174,24.4488,72729.0
2015-09-21 10:40:00,31.15,31.17,31.14,31.14,17321.0,24.4488,24.4645,24.441,24.441,17321.0
2015-09-21 10:45:00,31.15,31.17,31.13,31.13,23859.0,24.4488,24.4645,24.4331,24.4331,23859.0
2015-09-21 10:50:00,31.14,31.17,31.12,31.12,49115.0,24.441,24.4645,24.4253,24.4253,49115.0
2015-09-21 10:55:00,31.13,31.14,31.05,31.05,61138.0,24.4331,24.441,24.3703,24.3703,61138.0
2015-09-21 11:00:00,31.05,31.06,31.03,31.03,35489.0,24.3703,24.3782,24.3546,24.3546,35489.0
2015-09-21 11:05:00,31.03,31.06,31.02,31.03,48858.0,24.3546,24.3782,24.3468,24.3546,48858.0
2015-09-21 11:10:00,31.04,31.1,31.03,31.08,29183.0,24.3625,24.4096,24.3546,24.3939,29183.0
2015-09-21 11:15:00,31.08,31.11,31.06,31.11,20730.0,24.3939,24.4174,24.3782,24.4174,20730.0
2015-09-21 11:20:00,31.11,31.11,31.06,31.06,22696.0,24.4174,24.4174,24.3782,24.3782,22696.0
2015-09-21 11:25:00,31.07,31.08,31.03,31.04,37132.0,24.386,24.3939,24.3546,24.3625,37132.0
2015-09-21 11:30:00,31.04,31.05,30.97,30.98,50182.0,24.3625,24.3703,24.3076,24.3154,50182.0
2015-09-21 11:35:00,30.98,30.99,30.95,30.95,18561.0,24.3154,24.3233,24.2919,24.2919,18561.0
2015-09-21 11:40:00,30.95,30.96,30.91,30.92,96614.0,24.2919,24.2997,24.2605,24.2683,96614.0
2015-09-21 11:45:00,30.92,30.92,30.89,30.89,45170.0,24.2683,24.2683,24.2448,24.2448,45170.0
2015-09-21 11:50:00,30.9,30.92,30.88,30.89,41324.0,24.2526,24.2683,24.2369,24.2448,41324.0
2015-09-21 11:55:00,30.89,30.91,30.88,30.9,22197.0,24.2448,24.2605,24.2369,24.2526,22197.0
2015-09-21 12:00:00,30.9,30.91,30.81,30.82,28178.0,24.2526,24.2605,24.182,24.1898,28178.0
2015-09-21 12:05:00,30.82,30.87,30.81,30.85,40407.0,24.1898,24.2291,24.182,24.2134,40407.0
2015-09-21 12:10:00,30.84,30.89,30.83,30.88,29921.0,24.2055,24.2448,24.1977,24.2369,29921.0
2015-09-21 12:15:00,30.87,30.91,30.87,30.89,11650.0,24.2291,24.2605,24.2291,24.2448,11650.0
2015-09-21 12:20:00,30.88,30.91,30.88,30.9,15681.0,24.2369,24.2605,24.2369,24.2526,15681.0
2015-09-21 12:25:00,30.9,30.9,30.88,30.89,14843.0,24.2526,24.2526,24.2369,24.2448,14843.0
2015-09-21 12:30:00,30.89,30.89,30.84,30.86,17697.0,24.2448,24.2448,24.2055,24.2212,17697.0
2015-09-21 12:35:00,30.85,30.87,30.83,30.87,33622.0,24.2134,24.2291,24.1977,24.2291,33622.0
2015-09-21 12:40:00,30.87,30.91,30.87,30.91,14656.0,24.2291,24.2605,24.2291,24.2605,14656.0
2015-09-21 12:45:00,30.91,30.91,30.85,30.86,14780.0,24.2605,24.2605,24.2134,24.2212,14780.0
2015-09-21 12:50:00,30.86,30.86,30.78,30.81,53314.0,24.2212,24.2212,24.1584,24.182,53314.0
2015-09-21 12:55:00,30.8,30.85,30.78,30.85,50311.0,24.1741,24.2134,24.1584,24.2134,50311.0
2015-09-21 13:00:00,30.83,30.85,30.82,30.85,12844.0,24.1977,24.2134,24.1898,24.2134,12844.0
2015-09-21 13:05:00,30.85,30.88,30.85,30.88,15767.0,24.2134,24.2369,24.2134,24.2369,15767.0
2015-09-21 13:10:00,30.88,30.88,30.85,30.87,19926.0,24.2369,24.2369,24.2134,24.2291,19926.0
2015-09-21 13:15:00,30.87,30.91,30.86,30.9,32469.0,24.2291,24.2605,24.2212,24.2526,32469.0
2015-09-21 13:20:00,30.9,30.92,30.89,30.89,17922.0,24.2526,24.2683,24.2448,24.2448,17922.0
2015-09-21 13:25:00,30.9,30.9,30.87,30.88,17962.0,24.2526,24.2526,24.2291,24.2369,17962.0
2015-09-21 13:30:00,30.89,30.89,30.85,30.85,12609.0,24.2448,24.2448,24.2134,24.2134,12609.0
2015-09-21 13:35:00,30.86,30.89,30.85,30.88,42002.0,24.2212,24.2448,24.2134,24.2369,42002.0
2015-09-21 13:40:00,30.88,30.91,30.87,30.91,11619.0,24.2369,24.2605,24.2291,24.2605,11619.0
2015-09-21 13:45:00,30.91,30.92,30.88,30.89,63964.0,24.2605,24.2683,24.2369,24.2448,63964.0
2015-09-21 13:50:00,30.88,30.9,30.85,30.89,22727.0,24.2369,24.2526,24.2134,24.2448,22727.0
2015-09-21 13:55:00,30.89,30.89,30.84,30.87,14642.0,24.2448,24.2448,24.2055,24.2291,14642.0
2015-09-21 14:00:00,30.86,30.87,30.83,30.86,15916.0,24.2212,24.2291,24.1977,24.2212,15916.0
2015-09-21 14:05:00,30.85,30.86,30.82,30.85,16826.0,24.2134,24.2212,24.1898,24.2134,16826.0
2015-09-21 14:10:00,30.84,30.87,30.82,30.84,34974.0,24.2055,24.2291,24.1898,24.2055,34974.0
2015-09-21 14:15:00,30.84,30.86,30.83,30.83,14535.0,24.2055,24.2212,24.1977,24.1977,14535.0
2015-09-21 14:20:00,30.84,30.87,30.83,30.87,20232.0,24.2055,24.2291,24.1977,24.2291,20232.0
2015-09-21 14:25:00,30.87,30.88,30.84,30.86,29795.0,24.2291,24.2369,24.2055,24.2212,29795.0
2015-09-21 14:30:00,30.87,30.89,30.85,30.89,23836.0,24.2291,24.2448,24.2134,24.2448,23836.0
2015-09-21 14:35:00,30.89,30.92,30.88,30.91,17753.0,24.2448,24.2683,24.2369,24.2605,17753.0
2015-09-21 14:40:00,30.92,30.92,30.9,30.91,32687.0,24.2683,24.2683,24.2526,24.2605,32687.0
2015-09-21 14:45:00,30.91,30.92,30.9,30.91,32371.0,24.2605,24.2683,24.2526,24.2605,32371.0
2015-09-21 14:50:00,30.92,30.98,30.92,30.98,33174.0,24.2683,24.3154,24.2683,24.3154,33174.0
2015-09-21 14:55:00,30.97,30.98,30.93,30.94,96702.0,24.3076,24.3154,24.2762,24.284,96702.0
2015-09-21 15:00:00,30.93,30.95,30.91,30.91,87776.0,24.2762,24.2919,24.2605,24.2605,87776.0
2015-09-21 15:05:00,30.92,30.93,30.91,30.93,44520.0,24.2683,24.2762,24.2605,24.2762,44520.0
2015-09-21 15:10:00,30.93,30.93,30.9,30.91,51659.0,24.2762,24.2762,24.2526,24.2605,51659.0
2015-09-21 15:15:00,30.91,30.93,30.89,30.9,34034.0,24.2605,24.2762,24.2448,24.2526,34034.0
2015-09-21 15:20:00,30.9,30.91,30.87,30.9,30516.0,24.2526,24.2605,24.2291,24.2526,30516.0
2015-09-21 15:25:00,30.9,30.92,30.89,30.92,34635.0,24.2526,24.2683,24.2448,24.2683,34635.0
2015-09-21 15:30:00,30.92,30.94,30.85,30.85,70798.0,24.2683,24.284,24.2134,24.2134,70798.0
2015-09-21 15:35:00,30.87,30.87,30.81,30.81,72468.0,24.2291,24.2291,24.182,24.182,72468.0
2015-09-21 15:40:00,30.82,30.84,30.8,30.84,68796.0,24.1898,24.2055,24.1741,24.2055,68796.0
2015-09-21 15:45:00,30.84,30.88,30.82,30.87,66208.0,24.2055,24.2369,24.1898,24.2291,66208.0
2015-09-21 15:50:00,30.87,30.88,30.84,30.86,91074.0,24.2291,24.2369,24.2055,24.2212,91074.0
2015-09-21 15:55:00,30.86,30.92,30.85,30.92,216312.0,24.2212,24.2683,24.2134,24.2683,216312.0
2015-09-22 09:30:00,30.3,30.71,30.3,30.65,72159.0,23.7817,24.1035,23.7817,24.0564,72159.0
2015-09-22 09:35:00,30.64,30.79,30.6,30.76,47878.0,24.0485,24.1663,24.0172,24.1427,47878.0
2015-09-22 09:40:00,30.76,30.76,30.64,30.64,42864.0,24.1427,24.1427,24.0485,24.0485,42864.0
2015-09-22 09:45:00,30.64,30.7,30.6,30.61,106918.0,24.0485,24.0956,24.0172,24.025,106918.0
2015-09-22 09:50:00,30.61,30.64,30.6,30.62,27547.0,24.025,24.0485,24.0172,24.0329,27547.0
2015-09-22 09:55:00,30.61,30.67,30.61,30.63,26882.0,24.025,24.0721,24.025,24.0407,26882.0
2015-09-22 10:00:00,30.62,30.65,30.61,30.65,42838.0,24.0329,24.0564,24.025,24.0564,42838.0
2015-09-22 10:05:00,30.65,30.65,30.61,30.64,17083.0,24.0564,24.0564,24.025,24.0485,17083.0
2015-09-22 10:10:00,30.64,30.65,30.6,30.64,22926.0,24.0485,24.0564,24.0172,24.0485,22926.0
2015-09-22 10:15:00,30.64,30.7,30.63,30.66,34746.0,24.0485,24.0956,24.0407,24.0642,34746.0
2015-09-22 10:20:00,30.66,30.67,30.58,30.6,45892.0,24.0642,24.0721,24.0015,24.0172,45892.0
2015-09-22 10:25:00,30.6,30.63,30.59,30.63,25427.0,24.0172,24.0407,24.0093,24.0407,25427.0
2015-09-22 10:30:00,30.62,30.64,30.58,30.61,37254.0,24.0329,24.0485,24.0015,24.025,37254.0
2015-09-22 10:35:00,30.61,30.63,30.58,30.59,23800.0,24.025,24.0407,24.0015,24.0093,23800.0
2015-09-22 10:40:00,30.58,30.58,30.54,30.56,19377.0,24.0015,24.0015,23.9701,23.9858,19377.0
2015-09-22 10:45:00,30.56,30.56,30.52,30.53,21802.0,23.9858,23.9858,23.9544,23.9622,21802.0
2015-09-22 10:50:00,30.54,30.59,30.53,30.59,22147.0,23.9701,24.0093,23.9622,24.0093,22147.0
2015-09-22 10:55:00,30.59,30.6,30.55,30.57,17746.0,24.0093,24.0172,23.9779,23.9936,17746.0
2015-09-22 11:00:00,30.57,30.6,30.55,30.59,15842.0,23.9936,24.0172,23.9779,24.0093,15842.0
2015-09-22 11:05:00,30.59,30.61,30.58,30.58,17650.0,24.0093,24.025,24.0015,24.0015,17650.0
2015-09-22 11:10:00,30.57,30.63,30.57,30.6,13769.0,23.9936,24.0407,23.9936,24.0172,13769.0
2015-09-22 11:15:00,30.6,30.62,30.58,30.61,11107.0,24.0172,24.0329,24.0015,24.025,11107.0
2015-09-22 11:20:00,30.6,30.61,30.58,30.58,14893.0,24.0172,24.025,24.0015,24.0015,14893.0
2015-09-22 11:25:00,30.57,30.59,30.56,30.56,17127.0,23.9936,24.0093,23.9858,23.9858,17127.0
2015-09-22 11:30:00,30.57,30.61,30.56,30.58,36524.0,23.9936,24.025,23.9858,24.0015,36524.0
2015-09-22 11:35:00,30.59,30.59,30.57,30.57,13951.0,24.0093,24.0093,23.9936,23.9936,13951.0
2015-09-22 11:40:00,30.57,30.59,30.55,30.56,22860.0,23.9936,24.0093,23.9779,23.9858,22860.0
2015-09-22 11:45:00,30.56,30.57,30.55,30.57,25803.0,23.9858,23.9936,23.9779,23.9936,25803.0
2015-09-22 11:50:00,30.58,30.64,30.58,30.63,16837.0,24.0015,24.0485,24.0015,24.0407,16837.0
2015-09-22 11:55:00,30.63,30.63,30.6,30.61,12874.0,24.0407,24.0407,24.0172,24.025,12874.0
2015-09-22 12:00:00,30.6,30.61,30.58,30.6,19413.0,24.0172,24.025,24.0015,24.0172,19413.0
2015-09-22 12:05:00,30.6,30.68,30.6,30.68,31039.0,24.0172,24.0799,24.0172,24.0799,31039.0
2015-09-22 12:10:00,30.68,30.69,30.65,30.66,11819.0,24.0799,24.0878,24.0564,24.0642,11819.0
2015-09-22 12:15:00,30.66,30.66,30.63,30.65,22739.0,24.0642,24.0642,24.0407,24.0564,22739.0
2015-09-22 12:20:00,30.65,30.65,30.6,30.62,20294.0,24.0564,24.0564,24.0172,24.0329,20294.0
2015-09-22 12:25:00,30.62,30.62,30.58,30.62,20784.0,24.0329,24.0329,24.0015,24.0329,20784.0
2015-09-22 12:30:00,30.62,30.62,30.59,30.6,22500.0,24.0329,24.0329,24.0093,24.0172,22500.0
2015-09-22 12:35:00,30.6,30.64,30.59,30.63,44929.0,24.0172,24.0485,24.0093,24.0407,44929.0
2015-09-22 12:40:00,30.64,30.65,30.64,30.64,9600.0,24.0485,24.0564,24.0485,24.0485,9600.0
2015-09-22 12:45:00,30.64,30.64,30.59,30.59,18476.0,24.0485,24.0485,24.0093,24.0093,18476.0
2015-09-22 12:50:00,30.6,30.6,30.54,30.55,22829.0,24.0172,24.0172,23.9701,23.9779,22829.0
2015-09-22 12:55:00,30.55,30.56,30.55,30.55,21102.0,23.9779,23.9858,23.9779,23.9779,21102.0
2015-09-22 13:00:00,30.55,30.61,30.55,30.61,15490.0,23.9779,24.025,23.9779,24.025,15490.0
2015-09-22 13:05:00,30.61,30.62,30.56,30.56,18825.0,24.025,24.0329,23.9858,23.9858,18825.0
2015-09-22 13:10:00,30.57,30.58,30.55,30.55,15995.0,23.9936,24.0015,23.9779,23.9779,15995.0
2015-09-22 13:15:00,30.55,30.57,30.54,30.57,15686.0,23.9779,23.9936,23.9701,23.9936,15686.0
2015-09-22 13:20:00,30.57,30.57,30.54,30.55,18402.0,23.9936,23.9936,23.9701,23.9779,18402.0
2015-09-22 13:25:00,30.55,30.56,30.52,30.53,14845.0,23.9779,23.9858,23.9544,23.9622,14845.0
2015-09-22 13:30:00,30.53,30.56,30.52,30.56,19479.0,23.9622,23.9858,23.9544,23.9858,19479.0
2015-09-22 13:35:00,30.55,30.57,30.51,30.52,44144.0,23.9779,23.9936,23.9465,23.9544,44144.0
2015-09-22 13:40:00,30.52,30.59,30.51,30.59,41720.0,23.9544,24.0093,23.9465,24.0093,41720.0
2015-09-22 13:45:00,30.58,30.59,30.55,30.56,17289.0,24.0015,24.0093,23.9779,23.9858,17289.0
2015-09-22 13:50:00,30.55,30.56,30.54,30.55,19802.0,23.9779,23.9858,23.9701,23.9779,19802.0
2015-09-22 13:55:00,30.55,30.56,30.54,30.56,9817.0,23.9779,23.9858,23.9701,23.9858,9817.0
2015-09-22 14:00:00,30.55,30.57,30.52,30.56,31084.0,23.9779,23.9936,23.9544,23.9858,31084.0
2015-09-22 14:05:00,30.56,30.57,30.53,30.54,21047.0,23.9858,23.9936,23.9622,23.9701,21047.0
2015-09-22 14:10:00,30.53,30.54,30.49,30.53,30108.0,23.9622,23.9701,23.9308,23.9622,30108.0
2015-09-22 14:15:00,30.53,30.55,30.52,30.53,17765.0,23.9622,23.9779,23.9544,23.9622,17765.0
2015-09-22 14:20:00,30.54,30.55,30.51,30.52,22854.0,23.9701,23.9779,23.9465,23.9544,22854.0
2015-09-22 14:25:00,30.52,30.55,30.51,30.54,18431.0,23.9544,23.9779,23.9465,23.9701,18431.0
2015-09-22 14:30:00,30.54,30.58,30.53,30.57,21155.0,23.9701,24.0015,23.9622,23.9936,21155.0
2015-09-22 14:35:00,30.56,30.56,30.54,30.55,18019.0,23.9858,23.9858,23.9701,23.9779,18019.0
2015-09-22 14:40:00,30.56,30.57,30.54,30.56,32821.0,23.9858,23.9936,23.9701,23.9858,32821.0
2015-09-22 14:45:00,30.57,30.57,30.51,30.52,26175.0,23.9936,23.9936,23.9465,23.9544,26175.0
2015-09-22 14:50:00,30.52,30.53,30.51,30.53,13100.0,23.9544,23.9622,23.9465,23.9622,13100.0
2015-09-22 14:55:00,30.53,30.58,30.52,30.58,31078.0,23.9622,24.0015,23.9544,24.0015,31078.0
2015-09-22 15:00:00,30.58,30.59,30.57,30.59,25151.0,24.0015,24.0093,23.9936,24.0093,25151.0
2015-09-22 15:05:00,30.59,30.6,30.57,30.58,40287.0,24.0093,24.0172,23.9936,24.0015,40287.0
2015-09-22 15:10:00,30.58,30.59,30.55,30.58,35060.0,24.0015,24.0093,23.9779,24.0015,35060.0
2015-09-22 15:15:00,30.58,30.6,30.57,30.59,33010.0,24.0015,24.0172,23.9936,24.0093,33010.0
2015-09-22 15:20:00,30.59,30.6,30.57,30.59,51499.0,24.0093,24.0172,23.9936,24.0093,51499.0
2015-09-22 15:25:00,30.59,30.65,30.59,30.64,50144.0,24.0093,24.0564,24.0093,24.0485,50144.0
2015-09-22 15:30:00,30.64,30.69,30.64,30.69,39910.0,24.0485,24.0878,24.0485,24.0878,39910.0
2015-09-22 15:35:00,30.69,30.71,30.67,30.71,75878.0,24.0878,24.1035,24.0721,24.1035,75878.0
2015-09-22 15:40:00,30.71,30.72,30.68,30.7,43830.0,24.1035,24.1113,24.0799,24.0956,43830.0
2015-09-22 15:45:00,30.7,30.7,30.67,30.7,57036.0,24.0956,24.0956,24.0721,24.0956,57036.0
2015-09-22 15:50:00,30.7,30.7,30.66,30.67,71435.0,24.0956,24.0956,24.0642,24.0721,71435.0
2015-09-22 15:55:00,30.67,30.7,30.66,30.66,199212.0,24.0721,24.0956,24.0642,24.0642,199212.0
2015-09-23 09:30:00,30.63,30.74,30.62,30.69,24069.0,24.0407,24.127,24.0329,24.0878,24069.0
2015-09-23 09:35:00,30.7,30.79,30.7,30.7,27632.0,24.0956,24.1663,24.0956,24.0956,27632.0
2015-09-23 09:40:00,30.71,30.72,30.67,30.69,18131.0,24.1035,24.1113,24.0721,24.0878,18131.0
2015-09-23 09:45:00,30.69,30.7,30.66,30.67,18908.0,24.0878,24.0956,24.0642,24.0721,18908.0
2015-09-23 09:50:00,30.67,30.71,30.66,30.69,23683.0,24.0721,24.1035,24.0642,24.0878,23683.0
2015-09-23 09:55:00,30.68,30.7,30.67,30.69,21906.0,24.0799,24.0956,24.0721,24.0878,21906.0
2015-09-23 10:00:00,30.69,30.73,30.69,30.71,31384.0,24.0878,24.1192,24.0878,24.1035,31384.0
2015-09-23 10:05:00,30.71,30.72,30.67,30.67,40357.0,24.1035,24.1113,24.0721,24.0721,40357.0
2015-09-23 10:10:00,30.66,30.71,30.65,30.69,10445.0,24.0642,24.1035,24.0564,24.0878,10445.0
2015-09-23 10:15:00,30.7,30.7,30.67,30.7,30251.0,24.0956,24.0956,24.0721,24.0956,30251.0
2015-09-23 10:20:00,30.7,30.72,30.68,30.72,16249.0,24.0956,24.1113,24.0799,24.1113,16249.0
2015-09-23 10:25:00,30.71,30.78,30.71,30.77,21836.0,24.1035,24.1584,24.1035,24.1506,21836.0
2015-09-23 10:30:00,30.77,30.77,30.74,30.76,21362.0,24.1506,24.1506,24.127,24.1427,21362.0
2015-09-23 10:35:00,30.76,30.77,30.7,30.7,34721.0,24.1427,24.1506,24.0956,24.0956,34721.0
2015-09-23 10:40:00,30.71,30.72,30.68,30.69,12102.0,24.1035,24.1113,24.0799,24.0878,12102.0
2015-09-23 10:45:00,30.7,30.74,30.69,30.74,24151.0,24.0956,24.127,24.0878,24.127,24151.0
2015-09-23 10:50:00,30.74,30.8,30.74,30.79,25022.0,24.127,24.1741,24.127,24.1663,25022.0
2015-09-23 10:55:00,30.79,30.79,30.75,30.76,132205.0,24.1663,24.1663,24.1349,24.1427,132205.0
2015-09-23 11:00:00,30.77,30.77,30.73,30.74,22393.0,24.1506,24.1506,24.1192,24.127,22393.0
2015-09-23 11:05:00,30.74,30.75,30.69,30.71,81564.0,24.127,24.1349,24.0878,24.1035,81564.0
2015-09-23 11:10:00,30.71,30.71,30.62,30.63,24151.0,24.1035,24.1035,24.0329,24.0407,24151.0
2015-09-23 11:15:00,30.64,30.64,30.61,30.62,30301.0,24.0485,24.0485,24.025,24.0329,30301.0
2015-09-23 11:20:00,30.62,30.62,30.58,30.59,22356.0,24.0329,24.0329,24.0015,24.0093,22356.0
2015-09-23 11:25:00,30.6,30.64,30.6,30.64,11043.0,24.0172,24.0485,24.0172,24.0485,11043.0
2015-09-23 11:30:00,30.64,30.64,30.62,30.64,16053.0,24.0485,24.0485,24.0329,24.0485,16053.0
2015-09-23 11:35:00,30.64,30.64,30.63,30.64,30795.0,24.0485,24.0485,24.0407,24.0485,30795.0
2015-09-23 11:40:00,30.64,30.64,30.56,30.57,29711.0,24.0485,24.0485,23.9858,23.9936,29711.0
2015-09-23 11:45:00,30.57,30.59,30.56,30.59,9570.0,23.9936,24.0093,23.9858,24.0093,9570.0
2015-09-23 11:50:00,30.59,30.61,30.58,30.58,19377.0,24.0093,24.025,24.0015,24.0015,19377.0
2015-09-23 11:55:00,30.59,30.61,30.59,30.6,11615.0,24.0093,24.025,24.0093,24.0172,11615.0
2015-09-23 12:00:00,30.6,30.61,30.53,30.54,33583.0,24.0172,24.025,23.9622,23.9701,33583.0
2015-09-23 12:05:00,30.53,30.56,30.52,30.54,45142.0,23.9622,23.9858,23.9544,23.9701,45142.0
2015-09-23 12:10:00,30.54,30.57,30.54,30.57,10935.0,23.9701,23.9936,23.9701,23.9936,10935.0
2015-09-23 12:15:00,30.56,30.6,30.56,30.6,12000.0,23.9858,24.0172,23.9858,24.0172,12000.0
2015-09-23 12:20:00,30.6,30.6,30.58,30.59,6815.0,24.0172,24.0172,24.0015,24.0093,6815.0
2015-09-23 12:25:00,30.59,30.62,30.58,30.62,10011.0,24.0093,24.0329,24.0015,24.0329,10011.0
2015-09-23 12:30:00,30.61,30.62,30.6,30.62,11770.0,24.025,24.0329,24.0172,24.0329,11770.0
2015-09-23 12:35:00,30.63,30.63,30.61,30.62,10210.0,24.0407,24.0407,24.025,24.0329,10210.0
2015-09-23 12:40:00,30.62,30.65,30.62,30.64,11458.0,24.0329,24.0564,24.0329,24.0485,11458.0
2015-09-23 12:45:00,30.65,30.66,30.64,30.66,7892.0,24.0564,24.0642,24.0485,24.0642,7892.0
2015-09-23 12:50:00,30.65,30.7,30.64,30.7,25865.0,24.0564,24.0956,24.0485,24.0956,25865.0
2015-09-23 12:55:00,30.71,30.71,30.65,30.66,61101.0,24.1035,24.1035,24.0564,24.0642,61101.0
2015-09-23 13:00:00,30.66,30.67,30.63,30.64,24538.0,24.0642,24.0721,24.0407,24.0485,24538.0
2015-09-23 13:05:00,30.64,30.69,30.63,30.66,14999.0,24.0485,24.0878,24.0407,24.0642,14999.0
2015-09-23 13:10:00,30.66,30.67,30.63,30.65,20836.0,24.0642,24.0721,24.0407,24.0564,20836.0
2015-09-23 13:15:00,30.65,30.67,30.64,30.66,12142.0,24.0564,24.0721,24.0485,24.0642,12142.0
2015-09-23 13:20:00,30.66,30.67,30.63,30.63,26657.0,24.0642,24.0721,24.0407,24.0407,26657.0
2015-09-23 13:25:00,30.64,30.64,30.59,30.6,26223.0,24.0485,24.0485,24.0093,24.0172,26223.0
2015-09-23 13:30:00,30.6,30.64,30.59,30.64,11601.0,24.0172,24.0485,24.0093,24.0485,11601.0
2015-09-23 13:35:00,30.64,30.65,30.63,30.65,19264.0,24.0485,24.0564,24.0407,24.0564,19264.0
2015-09-23 13:40:00,30.66,30.71,30.64,30.7,22533.0,24.0642,24.1035,24.0485,24.0956,22533.0
2015-09-23 13:45:00,30.71,30.72,30.7,30.71,12193.0,24.1035,24.1113,24.0956,24.1035,12193.0
2015-09-23 13:50:00,30.7,30.7,30.68,30.69,14922.0,24.0956,24.0956,24.0799,24.0878,14922.0
2015-09-23 13:55:00,30.69,30.71,30.68,30.7,21856.0,24.0878,24.1035,24.0799,24.0956,21856.0
2015-09-23 14:00:00,30.7,30.73,30.7,30.72,19079.0,24.0956,24.1192,24.0956,24.1113,19079.0
2015-09-23 14:05:00,30.73,30.78,30.72,30.78,15587.0,24.1192,24.1584,24.1113,24.1584,15587.0
2015-09-23 14:10:00,30.78,30.8,30.77,30.78,14492.0,24.1584,24.1741,24.1506,24.1584,14492.0
2015-09-23 14:15:00,30.78,30.78,30.76,30.76,8862.0,24.1584,24.1584,24.1427,24.1427,8862.0
2015-09-23 14:20:00,30.76,30.77,30.72,30.73,18679.0,24.1427,24.1506,24.1113,24.1192,18679.0
2015-09-23 14:25:00,30.73,30.75,30.73,30.74,19796.0,24.1192,24.1349,24.1192,24.127,19796.0
2015-09-23 14:30:00,30.73,30.77,30.73,30.77,12684.0,24.1192,24.1506,24.1192,24.1506,12684.0
2015-09-23 14:35:00,30.77,30.77,30.7,30.7,20573.0,24.1506,24.1506,24.0956,24.0956,20573.0
2015-09-23 14:40:00,30.7,30.7,30.67,30.7,22461.0,24.0956,24.0956,24.0721,24.0956,22461.0
2015-09-23 14:45:00,30.7,30.71,30.69,30.71,13600.0,24.0956,24.1035,24.0878,24.1035,13600.0
2015-09-23 14:50:00,30.71,30.71,30.66,30.67,23467.0,24.1035,24.1035,24.0642,24.0721,23467.0
2015-09-23 14:55:00,30.67,30.71,30.66,30.71,15242.0,24.0721,24.1035,24.0642,24.1035,15242.0
2015-09-23 15:00:00,30.71,30.73,30.68,30.71,35118.0,24.1035,24.1192,24.0799,24.1035,35118.0
2015-09-23 15:05:00,30.7,30.71,30.68,30.69,23813.0,24.0956,24.1035,24.0799,24.0878,23813.0
2015-09-23 15:10:00,30.7,30.7,30.64,30.65,32580.0,24.0956,24.0956,24.0485,24.0564,32580.0
2015-09-23 15:15:00,30.64,30.68,30.63,30.67,44551.0,24.0485,24.0799,24.0407,24.0721,44551.0
2015-09-23 15:20:00,30.67,30.69,30.66,30.66,31523.0,24.0721,24.0878,24.0642,24.0642,31523.0
2015-09-23 15:25:00,30.67,30.69,30.65,30.69,42773.0,24.0721,24.0878,24.0564,24.0878,42773.0
2015-09-23 15:30:00,30.69,30.7,30.65,30.67,40042.0,24.0878,24.0956,24.0564,24.0721,40042.0
2015-09-23 15:35:00,30.67,30.67,30.65,30.67,31638.0,24.0721,24.0721,24.0564,24.0721,31638.0
2015-09-23 15:40:00,30.67,30.69,30.65,30.67,58443.0,24.0721,24.0878,24.0564,24.0721,58443.0
2015-09-23 15:45:00,30.68,30.7,30.67,30.69,45285.0,24.0799,24.0956,24.0721,24.0878,45285.0
2015-09-23 15:50:00,30.7,30.71,30.68,30.69,83151.0,24.0956,24.1035,24.0799,24.0878,83151.0
2015-09-23 15:55:00,30.68,30.71,30.67,30.67,95959.0,24.0799,24.1035,24.0721,24.0721,95959.0
2015-09-24 09:30:00,30.47,30.62,30.43,30.59,40964.0,23.9151,24.0329,23.8837,24.0093,40964.0
2015-09-24 09:35:00,30.6,30.6,30.55,30.56,18743.0,24.0172,24.0172,23.9779,23.9858,18743.0
2015-09-24 09:40:00,30.56,30.56,30.49,30.5,17887.0,23.9858,23.9858,23.9308,23.9387,17887.0
2015-09-24 09:45:00,30.5,30.51,30.48,30.49,19674.0,23.9387,23.9465,23.923,23.9308,19674.0
2015-09-24 09:50:00,30.5,30.52,30.47,30.5,22945.0,23.9387,23.9544,23.9151,23.9387,22945.0
2015-09-24 09:55:00,30.5,30.51,30.49,30.51,24245.0,23.9387,23.9465,23.9308,23.9465,24245.0
2015-09-24 10:00:00,30.51,30.53,30.5,30.5,46059.0,23.9465,23.9622,23.9387,23.9387,46059.0
2015-09-24 10:05:00,30.5,30.5,30.47,30.48,27814.0,23.9387,23.9387,23.9151,23.923,27814.0
2015-09-24 10:10:00,30.49,30.49,30.45,30.47,15480.0,23.9308,23.9308,23.8994,23.9151,15480.0
2015-09-24 10:15:00,30.46,30.48,30.43,30.46,37746.0,23.9073,23.923,23.8837,23.9073,37746.0
2015-09-24 10:20:00,30.45,30.46,30.37,30.42,17446.0,23.8994,23.9073,23.8366,23.8759,17446.0
2015-09-24 10:25:00,30.41,30.43,30.39,30.41,11972.0,23.868,23.8837,23.8523,23.868,11972.0
2015-09-24 10:30:00,30.41,30.48,30.41,30.48,18696.0,23.868,23.923,23.868,23.923,18696.0
2015-09-24 10:35:00,30.47,30.49,30.45,30.49,37229.0,23.9151,23.9308,23.8994,23.9308,37229.0
2015-09-24 10:40:00,30.48,30.48,30.44,30.44,9644.0,23.923,23.923,23.8916,23.8916,9644.0
2015-09-24 10:45:00,30.43,30.47,30.41,30.45,14523.0,23.8837,23.9151,23.868,23.8994,14523.0
2015-09-24 10:50:00,30.45,30.46,30.4,30.4,27868.0,23.8994,23.9073,23.8602,23.8602,27868.0
2015-09-24 10:55:00,30.41,30.41,30.37,30.39,23535.0,23.868,23.868,23.8366,23.8523,23535.0
2015-09-24 11:00:00,30.39,30.4,30.32,30.33,34581.0,23.8523,23.8602,23.7974,23.8052,34581.0
2015-09-24 11:05:00,30.33,30.36,30.32,30.36,27152.0,23.8052,23.8288,23.7974,23.8288,27152.0
2015-09-24 11:10:00,30.36,30.36,30.33,30.35,24922.0,23.8288,23.8288,23.8052,23.8209,24922.0
2015-09-24 11:15:00,30.34,30.39,30.34,30.38,42715.0,23.8131,23.8523,23.8131,23.8445,42715.0
2015-09-24 11:20:00,30.38,30.39,30.36,30.38,20899.0,23.8445,23.8523,23.8288,23.8445,20899.0
2015-09-24 11:25:00,30.37,30.39,30.36,30.36,33385.0,23.8366,23.8523,23.8288,23.8288,33385.0
2015-09-24 11:30:00,30.36,30.41,30.35,30.37,85652.0,23.8288,23.868,23.8209,23.8366,85652.0
2015-09-24 11:35:00,30.37,30.39,30.35,30.38,18532.0,23.8366,23.8523,23.8209,23.8445,18532.0
2015-09-24 11:40:00,30.39,30.39,30.37,30.39,13163.0,23.8523,23.8523,23.8366,23.8523,13163.0
2015-09-24 11:45:00,30.39,30.4,30.36,30.37,26511.0,23.8523,23.8602,23.8288,23.8366,26511.0
2015-09-24 11:50:00,30.36,30.38,30.36,30.38,7139.0,23.8288,23.8445,23.8288,23.8445,7139.0
2015-09-24 11:55:00,30.37,30.43,30.37,30.41,114258.0,23.8366,23.8837,23.8366,23.868,114258.0
2015-09-24 12:00:00,30.41,30.41,30.39,30.4,16053.0,23.868,23.868,23.8523,23.8602,16053.0
2015-09-24 12:05:00,30.4,30.41,30.39,30.4,47711.0,23.8602,23.868,23.8523,23.8602,47711.0
2015-09-24 12:10:00,30.4,30.4,30.36,30.37,45701.0,23.8602,23.8602,23.8288,23.8366,45701.0
2015-09-24 12:15:00,30.38,30.39,30.37,30.38,16142.0,23.8445,23.8523,23.8366,23.8445,16142.0
2015-09-24 12:20:00,30.39,30.45,30.38,30.45,112259.0,23.8523,23.8994,23.8445,23.8994,112259.0
2015-09-24 12:25:00,30.44,30.45,30.43,30.44,9257.0,23.8916,23.8994,23.8837,23.8916,9257.0
2015-09-24 12:30:00,30.45,30.53,30.45,30.52,15856.0,23.8994,23.9622,23.8994,23.9544,15856.0
2015-09-24 12:35:00,30.52,30.52,30.48,30.48,9781.0,23.9544,23.9544,23.923,23.923,9781.0
2015-09-24 12:40:00,30.49,30.5,30.48,30.48,14782.0,23.9308,23.9387,23.923,23.923,14782.0
2015-09-24 12:45:00,30.47,30.47,30.43,30.43,17842.0,23.9151,23.9151,23.8837,23.8837,17842.0
2015-09-24 12:50:00,30.43,30.44,30.4,30.42,25473.0,23.8837,23.8916,23.8602,23.8759,25473.0
2015-09-24 12:55:00,30.43,30.44,30.4,30.41,9468.0,23.8837,23.8916,23.8602,23.868,9468.0
2015-09-24 13:00:00,30.41,30.43,30.39,30.4,23760.0,23.868,23.8837,23.8523,23.8602,23760.0
2015-09-24 13:05:00,30.39,30.4,30.38,30.38,17186.0,23.8523,23.8602,23.8445,23.8445,17186.0
2015-09-24 13:10:00,30.38,30.43,30.38,30.43,17820.0,23.8445,23.8837,23.8445,23.8837,17820.0
2015-09-24 13:15:00,30.43,30.43,30.39,30.39,16903.0,23.8837,23.8837,23.8523,23.8523,16903.0
2015-09-24 13:20:00,30.4,30.4,30.38,30.4,7687.0,23.8602,23.8602,23.8445,23.8602,7687.0
2015-09-24 13:25:00,30.4,30.4,30.38,30.4,8820.0,23.8602,23.8602,23.8445,23.8602,8820.0
2015-09-24 13:30:00,30.41,30.41,30.39,30.41,16605.0,23.868,23.868,23.8523,23.868,16605.0
2015-09-24 13:35:00,30.42,30.43,30.4,30.43,32978.0,23.8759,23.8837,23.8602,23.8837,32978.0
2015-09-24 13:40:00,30.42,30.43,30.41,30.43,19096.0,23.8759,23.8837,23.868,23.8837,19096.0
2015-09-24 13:45:00,30.43,30.46,30.41,30.46,40148.0,23.8837,23.9073,23.868,23.9073,40148.0
2015-09-24 13:50:00,30.46,30.47,30.44,30.44,24372.0,23.9073,23.9151,23.8916,23.8916,24372.0
2015-09-24 13:55:00,30.44,30.45,30.43,30.43,7504.0,23.8916,23.8994,23.8837,23.8837,7504.0
2015-09-24 14:00:00,30.43,30.44,30.42,30.42,7951.0,23.8837,23.8916,23.8759,23.8759,7951.0
2015-09-24 14:05:00,30.43,30.47,30.43,30.46,19775.0,23.8837,23.9151,23.8837,23.9073,19775.0
2015-09-24 14:10:00,30.46,30.47,30.46,30.46,7910.0,23.9073,23.9151,23.9073,23.9073,7910.0
2015-09-24 14:15:00,30.47,30.53,30.47,30.51,27471.0,23.9151,23.9622,23.9151,23.9465,27471.0
2015-09-24 14:20:00,30.52,30.57,30.5,30.54,20847.0,23.9544,23.9936,23.9387,23.9701,20847.0
2015-09-24 14:25:00,30.53,30.54,30.5,30.52,20030.0,23.9622,23.9701,23.9387,23.9544,20030.0
2015-09-24 14:30:00,30.52,30.52,30.48,30.49,17861.0,23.9544,23.9544,23.923,23.9308,17861.0
2015-09-24 14:35:00,30.49,30.53,30.49,30.53,11202.0,23.9308,23.9622,23.9308,23.9622,11202.0
2015-09-24 14:40:00,30.53,30.55,30.49,30.54,34280.0,23.9622,23.9779,23.9308,23.9701,34280.0
2015-09-24 14:45:00,30.54,30.61,30.53,30.61,46016.0,23.9701,24.025,23.9622,24.025,46016.0
2015-09-24 14:50:00,30.62,30.64,30.55,30.57,42855.0,24.0329,24.0485,23.9779,23.9936,42855.0
2015-09-24 14:55:00,30.57,30.62,30.57,30.57,59851.0,23.9936,24.0329,23.9936,23.9936,59851.0
2015-09-24 15:00:00,30.58,30.58,30.54,30.54,40938.0,24.0015,24.0015,23.9701,23.9701,40938.0
2015-09-24 15:05:00,30.54,30.56,30.47,30.49,48828.0,23.9701,23.9858,23.9151,23.9308,48828.0
2015-09-24 15:10:00,30.49,30.54,30.47,30.52,32133.0,23.9308,23.9701,23.9151,23.9544,32133.0
2015-09-24 15:15:00,30.52,30.59,30.51,30.57,30322.0,23.9544,24.0093,23.9465,23.9936,30322.0
2015-09-24 15:20:00,30.58,30.62,30.58,30.58,27173.0,24.0015,24.0329,24.0015,24.0015,27173.0
2015-09-24 15:25:00,30.58,30.62,30.56,30.6,33283.0,24.0015,24.0329,23.9858,24.0172,33283.0
2015-09-24 15:30:00,30.6,30.63,30.59,30.62,64673.0,24.0172,24.0407,24.0093,24.0329,64673.0
2015-09-24 15:35:00,30.62,30.62,30.59,30.6,38425.0,24.0329,24.0329,24.0093,24.0172,38425.0
2015-09-24 15:40:00,30.61,30.66,30.6,30.63,49138.0,24.025,24.0642,24.0172,24.0407,49138.0
2015-09-24 15:45:00,30.64,30.65,30.62,30.64,64775.0,24.0485,24.0564,24.0329,24.0485,64775.0
2015-09-24 15:50:00,30.65,30.65,30.57,30.62,91111.0,24.0564,24.0564,23.9936,24.0329,91111.0
2015-09-24 15:55:00,30.61,30.66,30.59,30.61,200067.0,24.025,24.0642,24.0093,24.025,200067.0
2015-09-25 09:30:00,31.02,31.03,30.74,30.85,116282.0,24.3468,24.3546,24.127,24.2134,116282.0
2015-09-25 09:35:00,30.85,30.92,30.84,30.88,52384.0,24.2134,24.2683,24.2055,24.2369,52384.0
2015-09-25 09:40:00,30.88,30.92,30.84,30.9,40581.0,24.2369,24.2683,24.2055,24.2526,40581.0
2015-09-25 09:45:00,30.89,30.97,30.88,30.97,161198.0,24.2448,24.3076,24.2369,24.3076,161198.0
2015-09-25 09:50:00,30.97,31.01,30.97,31.0,55754.0,24.3076,24.339,24.3076,24.3311,55754.0
2015-09-25 09:55:00,31.01,31.04,30.99,31.0,27255.0,24.339,24.3625,24.3233,24.3311,27255.0
2015-09-25 10:00:00,31.0,31.01,30.96,30.97,34584.0,24.3311,24.339,24.2997,24.3076,34584.0
2015-09-25 10:05:00,30.97,30.98,30.94,30.97,23459.0,24.3076,24.3154,24.284,24.3076,23459.0
2015-09-25 10:10:00,30.97,30.99,30.93,30.98,24895.0,24.3076,24.3233,24.2762,24.3154,24895.0
2015-09-25 10:15:00,30.98,31.0,30.98,30.99,49014.0,24.3154,24.3311,24.3154,24.3233,49014.0
2015-09-25 10:20:00,30.99,30.99,30.97,30.98,73518.0,24.3233,24.3233,24.3076,24.3154,73518.0
2015-09-25 10:25:00,30.97,30.99,30.96,30.99,49549.0,24.3076,24.3233,24.2997,24.3233,49549.0
2015-09-25 10:30:00,30.99,31.03,30.98,31.03,28622.0,24.3233,24.3546,24.3154,24.3546,28622.0
2015-09-25 10:35:00,31.03,31.08,31.02,31.08,27195.0,24.3546,24.3939,24.3468,24.3939,27195.0
2015-09-25 10:40:00,31.08,31.08,31.04,31.06,32572.0,24.3939,24.3939,24.3625,24.3782,32572.0
2015-09-25 10:45:00,31.06,31.09,31.05,31.08,33493.0,24.3782,24.4017,24.3703,24.3939,33493.0
2015-09-25 10:50:00,31.07,31.1,31.07,31.08,20325.0,24.386,24.4096,24.386,24.3939,20325.0
2015-09-25 10:55:00,31.08,31.13,31.08,31.13,34668.0,24.3939,24.4331,24.3939,24.4331,34668.0
2015-09-25 11:00:00,31.12,31.13,31.1,31.1,41261.0,24.4253,24.4331,24.4096,24.4096,41261.0
2015-09-25 11:05:00,31.1,31.11,31.07,31.09,46140.0,24.4096,24.4174,24.386,24.4017,46140.0
2015-09-25 11:10:00,31.09,31.11,31.08,31.1,20623.0,24.4017,24.4174,24.3939,24.4096,20623.0
2015-09-25 11:15:00,31.1,31.1,31.05,31.05,38836.0,24.4096,24.4096,24.3703,24.3703,38836.0
2015-09-25 11:20:00,31.05,31.07,31.05,31.06,28218.0,24.3703,24.386,24.3703,24.3782,28218.0
2015-09-25 11:25:00,31.05,31.07,31.05,31.06,21831.0,24.3703,24.386,24.3703,24.3782,21831.0
2015-09-25 11:30:00,31.05,31.07,31.05,31.05,21934.0,24.3703,24.386,24.3703,24.3703,21934.0
2015-09-25 11:35:00,31.05,31.06,31.04,31.05,62518.0,24.3703,24.3782,24.3625,24.3703,62518.0
2015-09-25 11:40:00,31.05,31.06,31.04,31.05,8380.0,24.3703,24.3782,24.3625,24.3703,8380.0
2015-09-25 11:45:00,31.04,31.05,31.01,31.01,34437.0,24.3625,24.3703,24.339,24.339,34437.0
2015-09-25 11:50:00,31.01,31.02,30.98,30.98,40345.0,24.339,24.3468,24.3154,24.3154,40345.0
2015-09-25 11:55:00,30.99,30.99,30.96,30.96,33119.0,24.3233,24.3233,24.2997,24.2997,33119.0
2015-09-25 12:00:00,30.96,30.97,30.94,30.95,53720.0,24.2997,24.3076,24.284,24.2919,53720.0
2015-09-25 12:05:00,30.94,30.96,30.94,30.95,36458.0,24.284,24.2997,24.284,24.2919,36458.0
2015-09-25 12:10:00,30.95,30.97,30.94,30.95,40152.0,24.2919,24.3076,24.284,24.2919,40152.0
2015-09-25 12:15:00,30.94,30.95,30.89,30.89,24376.0,24.284,24.2919,24.2448,24.2448,24376.0
2015-09-25 12:20:00,30.89,30.91,30.82,30.9,63587.0,24.2448,24.2605,24.1898,24.2526,63587.0
2015-09-25 12:25:00,30.9,30.91,30.88,30.89,30987.0,24.2526,24.2605,24.2369,24.2448,30987.0
2015-09-25 12:30:00,30.9,30.91,30.88,30.9,35029.0,24.2526,24.2605,24.2369,24.2526,35029.0
2015-09-25 12:35:00,30.9,30.9,30.87,30.88,35777.0,24.2526,24.2526,24.2291,24.2369,35777.0
2015-09-25 12:40:00,30.87,30.91,30.87,30.9,78334.0,24.2291,24.2605,24.2291,24.2526,78334.0
2015-09-25 12:45:00,30.89,30.9,30.87,30.87,20864.0,24.2448,24.2526,24.2291,24.2291,20864.0
2015-09-25 12:50:00,30.87,30.88,30.85,30.88,34029.0,24.2291,24.2369,24.2134,24.2369,34029.0
2015-09-25 12:55:00,30.88,30.89,30.87,30.88,18675.0,24.2369,24.2448,24.2291,24.2369,18675.0
2015-09-25 13:00:00,30.88,30.9,30.87,30.9,23676.0,24.2369,24.2526,24.2291,24.2526,23676.0
2015-09-25 13:05:00,30.89,30.93,30.88,30.92,35456.0,24.2448,24.2762,24.2369,24.2683,35456.0
2015-09-25 13:10:00,30.92,30.96,30.92,30.96,20043.0,24.2683,24.2997,24.2683,24.2997,20043.0
2015-09-25 13:15:00,30.96,30.97,30.95,30.96,17567.0,24.2997,24.3076,24.2919,24.2997,17567.0
2015-09-25 13:20:00,30.95,30.95,30.89,30.9,27237.0,24.2919,24.2919,24.2448,24.2526,27237.0
2015-09-25 13:25:00,30.89,30.9,30.87,30.87,29770.0,24.2448,24.2526,24.2291,24.2291,29770.0
2015-09-25 13:30:00,30.87,30.92,30.87,30.91,42794.0,24.2291,24.2683,24.2291,24.2605,42794.0
2015-09-25 13:35:00,30.92,30.92,30.9,30.92,24258.0,24.2683,24.2683,24.2526,24.2683,24258.0
2015-09-25 13:40:00,30.92,30.92,30.91,30.92,10217.0,24.2683,24.2683,24.2605,24.2683,10217.0
2015-09-25 13:45:00,30.92,30.95,30.91,30.95,30312.0,24.2683,24.2919,24.2605,24.2919,30312.0
2015-09-25 13:50:00,30.95,30.95,30.92,30.93,16063.0,24.2919,24.2919,24.2683,24.2762,16063.0
2015-09-25 13:55:00,30.93,30.94,30.9,30.91,28758.0,24.2762,24.284,24.2526,24.2605,28758.0
2015-09-25 14:00:00,30.91,30.96,30.91,30.95,30052.0,24.2605,24.2997,24.2605,24.2919,30052.0
2015-09-25 14:05:00,30.95,30.98,30.94,30.96,22158.0,24.2919,24.3154,24.284,24.2997,22158.0
2015-09-25 14:10:00,30.96,30.97,30.9,30.9,22521.0,24.2997,24.3076,24.2526,24.2526,22521.0
2015-09-25 14:15:00,30.9,30.91,30.84,30.85,43348.0,24.2526,24.2605,24.2055,24.2134,43348.0
2015-09-25 14:20:00,30.84,30.85,30.8,30.81,42167.0,24.2055,24.2134,24.1741,24.182,42167.0
2015-09-25 14:25:00,30.81,30.81,30.74,30.76,32012.0,24.182,24.182,24.127,24.1427,32012.0
2015-09-25 14:30:00,30.76,30.76,30.7,30.76,39372.0,24.1427,24.1427,24.0956,24.1427,39372.0
2015-09-25 14:35:00,30.76,30.78,30.75,30.75,31611.0,24.1427,24.1584,24.1349,24.1349,31611.0
2015-09-25 14:40:00,30.74,30.74,30.67,30.68,57291.0,24.127,24.127,24.0721,24.0799,57291.0
2015-09-25 14:45:00,30.67,30.69,30.64,30.64,35052.0,24.0721,24.0878,24.0485,24.0485,35052.0
2015-09-25 14:50:00,30.64,30.66,30.62,30.66,75131.0,24.0485,24.0642,24.0329,24.0642,75131.0
2015-09-25 14:55:00,30.65,30.68,30.63,30.68,74078.0,24.0564,24.0799,24.0407,24.0799,74078.0
2015-09-25 15:00:00,30.68,30.68,30.59,30.59,49968.0,24.0799,24.0799,24.0093,24.0093,49968.0
2015-09-25 15:05:00,30.59,30.6,30.52,30.52,48590.0,24.0093,24.0172,23.9544,23.9544,48590.0
2015-09-25 15:10:00,30.52,30.54,30.5,30.51,59347.0,23.9544,23.9701,23.9387,23.9465,59347.0
2015-09-25 15:15:00,30.51,30.57,30.51,30.56,73716.0,23.9465,23.9936,23.9465,23.9858,73716.0
2015-09-25 15:20:00,30.55,30.6,30.55,30.58,56699.0,23.9779,24.0172,23.9779,24.0015,56699.0
2015-09-25 15:25:00,30.59,30.63,30.58,30.61,60160.0,24.0093,24.0407,24.0015,24.025,60160.0
2015-09-25 15:30:00,30.6,30.66,30.59,30.65,81999.0,24.0172,24.0642,24.0093,24.0564,81999.0
2015-09-25 15:35:00,30.65,30.67,30.62,30.63,78188.0,24.0564,24.0721,24.0329,24.0407,78188.0
2015-09-25 15:40:00,30.63,30.68,30.62,30.68,84128.0,24.0407,24.0799,24.0329,24.0799,84128.0
2015-09-25 15:45:00,30.68,30.7,30.64,30.68,147571.0,24.0799,24.0956,24.0485,24.0799,147571.0
2015-09-25 15:50:00,30.69,30.69,30.63,30.68,132231.0,24.0878,24.0878,24.0407,24.0799,132231.0
2015-09-25 15:55:00,30.68,30.71,30.66,30.68,218526.0,24.0799,24.1035,24.0642,24.0799,218526.0
2015-09-28 09:30:00,30.46,30.59,30.42,30.59,26155.0,23.9073,24.0093,23.8759,24.0093,26155.0
2015-09-28 09:35:00,30.59,30.6,30.53,30.6,18461.0,24.0093,24.0172,23.9622,24.0172,18461.0
2015-09-28 09:40:00,30.61,30.63,30.58,30.62,18390.0,24.025,24.0407,24.0015,24.0329,18390.0
2015-09-28 09:45:00,30.61,30.61,30.51,30.51,21713.0,24.025,24.025,23.9465,23.9465,21713.0
2015-09-28 09:50:00,30.52,30.53,30.49,30.5,34962.0,23.9544,23.9622,23.9308,23.9387,34962.0
2015-09-28 09:55:00,30.5,30.56,30.49,30.55,99516.0,23.9387,23.9858,23.9308,23.9779,99516.0
2015-09-28 10:00:00,30.54,30.57,30.5,30.5,23186.0,23.9701,23.9936,23.9387,23.9387,23186.0
2015-09-28 10:05:00,30.51,30.53,30.46,30.5,58178.0,23.9465,23.9622,23.9073,23.9387,58178.0
2015-09-28 10:10:00,30.49,30.5,30.46,30.48,39124.0,23.9308,23.9387,23.9073,23.923,39124.0
2015-09-28 10:15:00,30.47,30.51,30.46,30.49,35236.0,23.9151,23.9465,23.9073,23.9308,35236.0
2015-09-28 10:20:00,30.48,30.51,30.45,30.51,33268.0,23.923,23.9465,23.8994,23.9465,33268.0
2015-09-28 10:25:00,30.5,30.52,30.48,30.5,36481.0,23.9387,23.9544,23.923,23.9387,36481.0
2015-09-28 10:30:00,30.5,30.5,30.45,30.48,29615.0,23.9387,23.9387,23.8994,23.923,29615.0
2015-09-28 10:35:00,30.47,30.53,30.46,30.5,41880.0,23.9151,23.9622,23.9073,23.9387,41880.0
2015-09-28 10:40:00,30.49,30.49,30.44,30.48,27350.0,23.9308,23.9308,23.8916,23.923,27350.0
2015-09-28 10:45:00,30.48,30.5,30.43,30.47,28274.0,23.923,23.9387,23.8837,23.9151,28274.0
2015-09-28 10:50:00,30.47,30.5,30.43,30.5,22056.0,23.9151,23.9387,23.8837,23.9387,22056.0
2015-09-28 10:55:00,30.5,30.57,30.5,30.55,31488.0,23.9387,23.9936,23.9387,23.9779,31488.0
2015-09-28 11:00:00,30.55,30.65,30.55,30.64,43918.0,23.9779,24.0564,23.9779,24.0485,43918.0
2015-09-28 11:05:00,30.64,30.69,30.63,30.67,30366.0,24.0485,24.0878,24.0407,24.0721,30366.0
2015-09-28 11:10:00,30.67,30.68,30.62,30.64,37329.0,24.0721,24.0799,24.0329,24.0485,37329.0
2015-09-28 11:15:00,30.63,30.65,30.6,30.6,18296.0,24.0407,24.0564,24.0172,24.0172,18296.0
2015-09-28 11:20:00,30.6,30.64,30.59,30.63,25618.0,24.0172,24.0485,24.0093,24.0407,25618.0
2015-09-28 11:25:00,30.63,30.64,30.53,30.55,25758.0,24.0407,24.0485,23.9622,23.9779,25758.0
2015-09-28 11:30:00,30.55,30.56,30.51,30.52,16782.0,23.9779,23.9858,23.9465,23.9544,16782.0
2015-09-28 11:35:00,30.52,30.55,30.52,30.55,11952.0,23.9544,23.9779,23.9544,23.9779,11952.0
2015-09-28 11:40:00,30.54,30.59,30.53,30.59,15890.0,23.9701,24.0093,23.9622,24.0093,15890.0
2015-09-28 11:45:00,30.58,30.61,30.56,30.56,23727.0,24.0015,24.025,23.9858,23.9858,23727.0
2015-09-28 11:50:00,30.56,30.57,30.54,30.57,15529.0,23.9858,23.9936,23.9701,23.9936,15529.0
2015-09-28 11:55:00,30.58,30.59,30.56,30.57,15893.0,24.0015,24.0093,23.9858,23.9936,15893.0
2015-09-28 12:00:00,30.56,30.57,30.54,30.55,15506.0,23.9858,23.9936,23.9701,23.9779,15506.0
2015-09-28 12:05:00,30.55,30.55,30.51,30.52,15258.0,23.9779,23.9779,23.9465,23.9544,15258.0
2015-09-28 12:10:00,30.52,30.53,30.51,30.53,15052.0,23.9544,23.9622,23.9465,23.9622,15052.0
2015-09-28 12:15:00,30.53,30.54,30.5,30.5,21728.0,23.9622,23.9701,23.9387,23.9387,21728.0
2015-09-28 12:20:00,30.5,30.52,30.47,30.52,21843.0,23.9387,23.9544,23.9151,23.9544,21843.0
2015-09-28 12:25:00,30.53,30.54,30.52,30.53,17954.0,23.9622,23.9701,23.9544,23.9622,17954.0
2015-09-28 12:30:00,30.52,30.53,30.48,30.51,22267.0,23.9544,23.9622,23.923,23.9465,22267.0
2015-09-28 12:35:00,30.5,30.5,30.48,30.5,12607.0,23.9387,23.9387,23.923,23.9387,12607.0
2015-09-28 12:40:00,30.5,30.52,30.46,30.46,23423.0,23.9387,23.9544,23.9073,23.9073,23423.0
2015-09-28 12:45:00,30.45,30.47,30.44,30.46,26250.0,23.8994,23.9151,23.8916,23.9073,26250.0
2015-09-28 12:50:00,30.45,30.46,30.43,30.45,22313.0,23.8994,23.9073,23.8837,23.8994,22313.0
2015-09-28 12:55:00,30.44,30.47,30.41,30.44,29176.0,23.8916,23.9151,23.868,23.8916,29176.0
2015-09-28 13:00:00,30.44,30.45,30.41,30.42,47286.0,23.8916,23.8994,23.868,23.8759,47286.0
2015-09-28 13:05:00,30.42,30.43,30.41,30.41,37190.0,23.8759,23.8837,23.868,23.868,37190.0
2015-09-28 13:10:00,30.41,30.42,30.37,30.39,19828.0,23.868,23.8759,23.8366,23.8523,19828.0
2015-09-28 13:15:00,30.39,30.39,30.36,30.38,22241.0,23.8523,23.8523,23.8288,23.8445,22241.0
2015-09-28 13:20:00,30.37,30.39,30.37,30.38,21723.0,23.8366,23.8523,23.8366,23.8445,21723.0
2015-09-28 13:25:00,30.37,30.39,30.35,30.38,30249.0,23.8366,23.8523,23.8209,23.8445,30249.0
2015-09-28 13:30:00,30.38,30.39,30.36,30.37,54045.0,23.8445,23.8523,23.8288,23.8366,54045.0
2015-09-28 13:35:00,30.38,30.39,30.36,30.39,17763.0,23.8445,23.8523,23.8288,23.8523,17763.0
2015-09-28 13:40:00,30.38,30.4,30.36,30.38,27113.0,23.8445,23.8602,23.8288,23.8445,27113.0
2015-09-28 13:45:00,30.38,30.38,30.35,30.35,12947.0,23.8445,23.8445,23.8209,23.8209,12947.0
2015-09-28 13:50:00,30.36,30.36,30.31,30.32,31332.0,23.8288,23.8288,23.7895,23.7974,31332.0
2015-09-28 13:55:00,30.32,30.33,30.31,30.31,19801.0,23.7974,23.8052,23.7895,23.7895,19801.0
2015-09-28 14:00:00,30.31,30.32,30.27,30.28,30677.0,23.7895,23.7974,23.7581,23.766,30677.0
2015-09-28 14:05:00,30.26,30.3,30.24,30.3,33711.0,23.7503,23.7817,23.7346,23.7817,33711.0
2015-09-28 14:10:00,30.29,30.3,30.23,30.24,36150.0,23.7738,23.7817,23.7267,23.7346,36150.0
2015-09-28 14:15:00,30.23,30.24,30.2,30.2,23505.0,23.7267,23.7346,23.7032,23.7032,23505.0
2015-09-28 14:20:00,30.19,30.21,30.19,30.2,50072.0,23.6954,23.7111,23.6954,23.7032,50072.0
2015-09-28 14:25:00,30.2,30.21,30.18,30.2,34618.0,23.7032,23.7111,23.6875,23.7032,34618.0
2015-09-28 14:30:00,30.19,30.21,30.19,30.2,57762.0,23.6954,23.7111,23.6954,23.7032,57762.0
2015-09-28 14:35:00,30.2,30.24,30.19,30.23,30239.0,23.7032,23.7346,23.6954,23.7267,30239.0
2015-09-28 14:40:00,30.23,30.25,30.22,30.24,37915.0,23.7267,23.7424,23.7189,23.7346,37915.0
2015-09-28 14:45:00,30.25,30.27,30.23,30.23,54255.0,23.7424,23.7581,23.7267,23.7267,54255.0
2015-09-28 14:50:00,30.23,30.24,30.2,30.21,85923.0,23.7267,23.7346,23.7032,23.7111,85923.0
2015-09-28 14:55:00,30.21,30.22,30.2,30.21,30547.0,23.7111,23.7189,23.7032,23.7111,30547.0
2015-09-28 15:00:00,30.22,30.23,30.19,30.23,40237.0,23.7189,23.7267,23.6954,23.7267,40237.0
2015-09-28 15:05:00,30.23,30.26,30.19,30.19,68624.0,23.7267,23.7503,23.6954,23.6954,68624.0
2015-09-28 15:10:00,30.2,30.22,30.19,30.2,65434.0,23.7032,23.7189,23.6954,23.7032,65434.0
2015-09-28 15:15:00,30.2,30.26,30.2,30.25,80899.0,23.7032,23.7503,23.7032,23.7424,80899.0
2015-09-28 15:20:00,30.25,30.25,30.19,30.2,122023.0,23.7424,23.7424,23.6954,23.7032,122023.0
2015-09-28 15:25:00,30.19,30.21,30.18,30.2,89550.0,23.6954,23.7111,23.6875,23.7032,89550.0
2015-09-28 15:30:00,30.2,30.24,30.19,30.23,90695.0,23.7032,23.7346,23.6954,23.7267,90695.0
2015-09-28 15:35:00,30.23,30.29,30.22,30.27,162440.0,23.7267,23.7738,23.7189,23.7581,162440.0
2015-09-28 15:40:00,30.26,30.33,30.26,30.27,92149.0,23.7503,23.8052,23.7503,23.7581,92149.0
2015-09-28 15:45:00,30.28,30.33,30.27,30.33,103247.0,23.766,23.8052,23.7581,23.8052,103247.0
2015-09-28 15:50:00,30.33,30.37,30.32,30.35,177556.0,23.8052,23.8366,23.7974,23.8209,177556.0
2015-09-28 15:55:00,30.35,30.35,30.25,30.29,355117.0,23.8209,23.8209,23.7424,23.7738,355117.0
2015-09-29 09:30:00,30.29,30.38,30.29,30.36,53444.0,23.7738,23.8445,23.7738,23.8288,53444.0
2015-09-29 09:35:00,30.36,30.38,30.28,30.32,34357.0,23.8288,23.8445,23.766,23.7974,34357.0
2015-09-29 09:40:00,30.31,30.32,30.17,30.18,48420.0,23.7895,23.7974,23.6797,23.6875,48420.0
2015-09-29 09:45:00,30.18,30.22,30.16,30.18,34068.0,23.6875,23.7189,23.6718,23.6875,34068.0
2015-09-29 09:50:00,30.18,30.23,30.17,30.2,30589.0,23.6875,23.7267,23.6797,23.7032,30589.0
2015-09-29 09:55:00,30.2,30.25,30.19,30.21,73400.0,23.7032,23.7424,23.6954,23.7111,73400.0
2015-09-29 10:00:00,30.22,30.26,30.14,30.15,72382.0,23.7189,23.7503,23.6561,23.664,72382.0
2015-09-29 10:05:00,30.16,30.22,30.14,30.15,70601.0,23.6718,23.7189,23.6561,23.664,70601.0
2015-09-29 10:10:00,30.15,30.19,30.14,30.19,53629.0,23.664,23.6954,23.6561,23.6954,53629.0
2015-09-29 10:15:00,30.19,30.22,30.16,30.22,41455.0,23.6954,23.7189,23.6718,23.7189,41455.0
2015-09-29 10:20:00,30.22,30.25,30.19,30.2,54768.0,23.7189,23.7424,23.6954,23.7032,54768.0
2015-09-29 10:25:00,30.2,30.26,30.19,30.25,63483.0,23.7032,23.7503,23.6954,23.7424,63483.0
2015-09-29 10:30:00,30.26,30.26,30.23,30.24,55553.0,23.7503,23.7503,23.7267,23.7346,55553.0
2015-09-29 10:35:00,30.25,30.28,30.24,30.28,13503.0,23.7424,23.766,23.7346,23.766,13503.0
2015-09-29 10:40:00,30.27,30.28,30.21,30.22,40393.0,23.7581,23.766,23.7111,23.7189,40393.0
2015-09-29 10:45:00,30.23,30.26,30.21,30.21,19968.0,23.7267,23.7503,23.7111,23.7111,19968.0
2015-09-29 10:50:00,30.21,30.24,30.19,30.24,47594.0,23.7111,23.7346,23.6954,23.7346,47594.0
2015-09-29 10:55:00,30.24,30.24,30.21,30.23,32958.0,23.7346,23.7346,23.7111,23.7267,32958.0
2015-09-29 11:00:00,30.23,30.23,30.15,30.19,185843.0,23.7267,23.7267,23.664,23.6954,185843.0
2015-09-29 11:05:00,30.19,30.2,30.07,30.09,147778.0,23.6954,23.7032,23.6012,23.6169,147778.0
2015-09-29 11:10:00,30.09,30.09,30.03,30.04,108591.0,23.6169,23.6169,23.5698,23.5776,108591.0
2015-09-29 11:15:00,30.05,30.05,29.99,29.99,84229.0,23.5855,23.5855,23.5384,23.5384,84229.0
2015-09-29 11:20:00,29.99,30.02,29.97,29.99,42394.0,23.5384,23.5619,23.5227,23.5384,42394.0
2015-09-29 11:25:00,29.99,30.02,29.97,30.0,46092.0,23.5384,23.5619,23.5227,23.5462,46092.0
2015-09-29 11:30:00,30.0,30.01,29.91,29.92,61061.0,23.5462,23.5541,23.4756,23.4834,61061.0
2015-09-29 11:35:00,29.92,29.99,29.9,29.99,54303.0,23.4834,23.5384,23.4677,23.5384,54303.0
2015-09-29 11:40:00,29.99,30.02,29.98,29.99,43860.0,23.5384,23.5619,23.5305,23.5384,43860.0
2015-09-29 11:45:00,29.99,30.03,29.98,30.02,43774.0,23.5384,23.5698,23.5305,23.5619,43774.0
2015-09-29 11:50:00,30.02,30.07,30.01,30.07,53221.0,23.5619,23.6012,23.5541,23.6012,53221.0
2015-09-29 11:55:00,30.08,30.08,30.05,30.06,25352.0,23.609,23.609,23.5855,23.5933,25352.0
2015-09-29 12:00:00,30.06,30.07,30.0,30.02,43076.0,23.5933,23.6012,23.5462,23.5619,43076.0
2015-09-29 12:05:00,30.02,30.03,29.98,29.99,27423.0,23.5619,23.5698,23.5305,23.5384,27423.0
2015-09-29 12:10:00,29.98,29.98,29.93,29.96,30063.0,23.5305,23.5305,23.4913,23.5148,30063.0
2015-09-29 12:15:00,29.96,29.98,29.95,29.95,25926.0,23.5148,23.5305,23.507,23.507,25926.0
2015-09-29 12:20:00,29.95,29.96,29.93,29.94,22084.0,23.507,23.5148,23.4913,23.4991,22084.0
2015-09-29 12:25:00,29.95,29.98,29.95,29.96,17250.0,23.507,23.5305,23.507,23.5148,17250.0
2015-09-29 12:30:00,29.96,30.0,29.95,30.0,14166.0,23.5148,23.5462,23.507,23.5462,14166.0
2015-09-29 12:35:00,30.0,30.0,29.95,29.98,29957.0,23.5462,23.5462,23.507,23.5305,29957.0
2015-09-29 12:40:00,29.97,30.0,29.95,30.0,15465.0,23.5227,23.5462,23.507,23.5462,15465.0
2015-09-29 12:45:00,29.99,30.0,29.94,29.97,16731.0,23.5384,23.5462,23.4991,23.5227,16731.0
2015-09-29 12:50:00,29.98,29.98,29.94,29.97,24242.0,23.5305,23.5305,23.4991,23.5227,24242.0
2015-09-29 12:55:00,29.96,29.98,29.95,29.96,25067.0,23.5148,23.5305,23.507,23.5148,25067.0
2015-09-29 13:00:00,29.96,30.0,29.96,29.98,23985.0,23.5148,23.5462,23.5148,23.5305,23985.0
2015-09-29 13:05:00,29.98,30.03,29.98,30.03,83340.0,23.5305,23.5698,23.5305,23.5698,83340.0
2015-09-29 13:10:00,30.02,30.06,30.01,30.03,36188.0,23.5619,23.5933,23.5541,23.5698,36188.0
2015-09-29 13:15:00,30.03,30.05,30.02,30.03,61235.0,23.5698,23.5855,23.5619,23.5698,61235.0
2015-09-29 13:20:00,30.03,30.04,30.0,30.01,55393.0,23.5698,23.5776,23.5462,23.5541,55393.0
2015-09-29 13:25:00,30.0,30.01,29.99,30.0,53492.0,23.5462,23.5541,23.5384,23.5462,53492.0
2015-09-29 13:30:00,29.99,30.0,29.98,29.98,47146.0,23.5384,23.5462,23.5305,23.5305,47146.0
2015-09-29 13:35:00,29.97,30.01,29.97,30.01,145906.0,23.5227,23.5541,23.5227,23.5541,145906.0
2015-09-29 13:40:00,30.01,30.09,30.01,30.08,27125.0,23.5541,23.6169,23.5541,23.609,27125.0
2015-09-29 13:45:00,30.08,30.08,30.05,30.07,29591.0,23.609,23.609,23.5855,23.6012,29591.0
2015-09-29 13:50:00,30.07,30.08,30.04,30.06,68755.0,23.6012,23.609,23.5776,23.5933,68755.0
2015-09-29 13:55:00,30.06,30.14,30.06,30.14,71751.0,23.5933,23.6561,23.5933,23.6561,71751.0
2015-09-29 14:00:00,30.14,30.15,30.12,30.15,62202.0,23.6561,23.664,23.6404,23.664,62202.0
2015-09-29 14:05:00,30.15,30.17,30.12,30.13,31335.0,23.664,23.6797,23.6404,23.6483,31335.0
2015-09-29 14:10:00,30.13,30.19,30.11,30.17,60025.0,23.6483,23.6954,23.6326,23.6797,60025.0
2015-09-29 14:15:00,30.17,30.19,30.15,30.19,19576.0,23.6797,23.6954,23.664,23.6954,19576.0
2015-09-29 14:20:00,30.19,30.21,30.19,30.19,19606.0,23.6954,23.7111,23.6954,23.6954,19606.0
2015-09-29 14:25:00,30.19,30.23,30.18,30.2,148665.0,23.6954,23.7267,23.6875,23.7032,148665.0
2015-09-29 14:30:00,30.2,30.26,30.19,30.24,96909.0,23.7032,23.7503,23.6954,23.7346,96909.0
2015-09-29 14:35:00,30.25,30.27,30.24,30.27,56067.0,23.7424,23.7581,23.7346,23.7581,56067.0
2015-09-29 14:40:00,30.27,30.31,30.26,30.3,60192.0,23.7581,23.7895,23.7503,23.7817,60192.0
2015-09-29 14:45:00,30.31,30.32,30.29,30.3,80625.0,23.7895,23.7974,23.7738,23.7817,80625.0
2015-09-29 14:50:00,30.29,30.31,30.28,30.3,62364.0,23.7738,23.7895,23.766,23.7817,62364.0
2015-09-29 14:55:00,30.3,30.32,30.29,30.31,135638.0,23.7817,23.7974,23.7738,23.7895,135638.0
2015-09-29 15:00:00,30.31,30.31,30.29,30.3,130360.0,23.7895,23.7895,23.7738,23.7817,130360.0
2015-09-29 15:05:00,30.31,30.33,30.29,30.3,79121.0,23.7895,23.8052,23.7738,23.7817,79121.0
2015-09-29 15:10:00,30.3,30.34,30.29,30.34,45733.0,23.7817,23.8131,23.7738,23.8131,45733.0
2015-09-29 15:15:00,30.34,30.34,30.28,30.28,79135.0,23.8131,23.8131,23.766,23.766,79135.0
2015-09-29 15:20:00,30.28,30.29,30.22,30.24,66438.0,23.766,23.7738,23.7189,23.7346,66438.0
2015-09-29 15:25:00,30.24,30.26,30.22,30.25,48458.0,23.7346,23.7503,23.7189,23.7424,48458.0
2015-09-29 15:30:00,30.26,30.32,30.25,30.3,63371.0,23.7503,23.7974,23.7424,23.7817,63371.0
2015-09-29 15:35:00,30.3,30.41,30.3,30.34,117518.0,23.7817,23.868,23.7817,23.8131,117518.0
2015-09-29 15:40:00,30.35,30.36,30.31,30.36,55212.0,23.8209,23.8288,23.7895,23.8288,55212.0
2015-09-29 15:45:00,30.35,30.42,30.31,30.41,115050.0,23.8209,23.8759,23.7895,23.868,115050.0
2015-09-29 15:50:00,30.41,30.44,30.39,30.43,86263.0,23.868,23.8916,23.8523,23.8837,86263.0
2015-09-29 15:55:00,30.44,30.47,30.42,30.43,207807.0,23.8916,23.9151,23.8759,23.8837,207807.0
2015-09-30 09:30:00,30.73,30.73,30.62,30.62,45253.0,24.1192,24.1192,24.0329,24.0329,45253.0
2015-09-30 09:35:00,30.63,30.7,30.62,30.65,43894.0,24.0407,24.0956,24.0329,24.0564,43894.0
2015-09-30 09:40:00,30.64,30.64,30.55,30.57,15005.0,24.0485,24.0485,23.9779,23.9936,15005.0
2015-09-30 09:45:00,30.58,30.63,30.56,30.6,24560.0,24.0015,24.0407,23.9858,24.0172,24560.0
2015-09-30 09:50:00,30.6,30.62,30.58,30.6,26962.0,24.0172,24.0329,24.0015,24.0172,26962.0
2015-09-30 09:55:00,30.6,30.6,30.54,30.54,13900.0,24.0172,24.0172,23.9701,23.9701,13900.0
2015-09-30 10:00:00,30.55,30.55,30.53,30.54,20866.0,23.9779,23.9779,23.9622,23.9701,20866.0
2015-09-30 10:05:00,30.54,30.61,30.52,30.59,38807.0,23.9701,24.025,23.9544,24.0093,38807.0
2015-09-30 10:10:00,30.59,30.6,30.57,30.58,14449.0,24.0093,24.0172,23.9936,24.0015,14449.0
2015-09-30 10:15:00,30.58,30.6,30.56,30.58,21474.0,24.0015,24.0172,23.9858,24.0015,21474.0
2015-09-30 10:20:00,30.58,30.61,30.58,30.6,9300.0,24.0015,24.025,24.0015,24.0172,9300.0
2015-09-30 10:25:00,30.59,30.64,30.59,30.62,25216.0,24.0093,24.0485,24.0093,24.0329,25216.0
2015-09-30 10:30:00,30.62,30.65,30.59,30.65,54626.0,24.0329,24.0564,24.0093,24.0564,54626.0
2015-09-30 10:35:00,30.65,30.7,30.65,30.68,25003.0,24.0564,24.0956,24.0564,24.0799,25003.0
2015-09-30 10:40:00,30.68,30.7,30.63,30.64,15055.0,24.0799,24.0956,24.0407,24.0485,15055.0
2015-09-30 10:45:00,30.64,30.68,30.64,30.68,18952.0,24.0485,24.0799,24.0485,24.0799,18952.0
2015-09-30 10:50:00,30.68,30.69,30.67,30.68,8677.0,24.0799,24.0878,24.0721,24.0799,8677.0
2015-09-30 10:55:00,30.68,30.69,30.65,30.68,22940.0,24.0799,24.0878,24.0564,24.0799,22940.0
2015-09-30 11:00:00,30.68,30.68,30.65,30.66,18972.0,24.0799,24.0799,24.0564,24.0642,18972.0
2015-09-30 11:05:00,30.67,30.67,30.65,30.66,7151.0,24.0721,24.0721,24.0564,24.0642,7151.0
2015-09-30 11:10:00,30.66,30.71,30.66,30.71,15588.0,24.0642,24.1035,24.0642,24.1035,15588.0
2015-09-30 11:15:00,30.7,30.72,30.68,30.7,15413.0,24.0956,24.1113,24.0799,24.0956,15413.0
2015-09-30 11:20:00,30.71,30.73,30.7,30.71,17427.0,24.1035,24.1192,24.0956,24.1035,17427.0
2015-09-30 11:25:00,30.71,30.77,30.71,30.76,14508.0,24.1035,24.1506,24.1035,24.1427,14508.0
2015-09-30 11:30:00,30.76,30.77,30.74,30.76,12578.0,24.1427,24.1506,24.127,24.1427,12578.0
2015-09-30 11:35:00,30.76,30.77,30.69,30.7,16897.0,24.1427,24.1506,24.0878,24.0956,16897.0
2015-09-30 11:40:00,30.7,30.7,30.65,30.67,32298.0,24.0956,24.0956,24.0564,24.0721,32298.0
2015-09-30 11:45:00,30.66,30.68,30.65,30.66,6555.0,24.0642,24.0799,24.0564,24.0642,6555.0
2015-09-30 11:50:00,30.66,30.67,30.63,30.65,36371.0,24.0642,24.0721,24.0407,24.0564,36371.0
2015-09-30 11:55:00,30.64,30.65,30.61,30.64,11579.0,24.0485,24.0564,24.025,24.0485,11579.0
2015-09-30 12:00:00,30.64,30.66,30.63,30.65,42351.0,24.0485,24.0642,24.0407,24.0564,42351.0
2015-09-30 12:05:00,30.66,30.66,30.59,30.6,40114.0,24.0642,24.0642,24.0093,24.0172,40114.0
2015-09-30 12:10:00,30.6,30.61,30.6,30.6,11431.0,24.0172,24.025,24.0172,24.0172,11431.0
2015-09-30 12:15:00,30.59,30.65,30.59,30.64,45155.0,24.0093,24.0564,24.0093,24.0485,45155.0
2015-09-30 12:20:00,30.64,30.65,30.6,30.61,14322.0,24.0485,24.0564,24.0172,24.025,14322.0
2015-09-30 12:25:00,30.6,30.63,30.6,30.63,7961.0,24.0172,24.0407,24.0172,24.0407,7961.0
2015-09-30 12:30:00,30.62,30.63,30.6,30.61,16959.0,24.0329,24.0407,24.0172,24.025,16959.0
2015-09-30 12:35:00,30.61,30.61,30.59,30.6,6119.0,24.025,24.025,24.0093,24.0172,6119.0
2015-09-30 12:40:00,30.59,30.61,30.58,30.59,11916.0,24.0093,24.025,24.0015,24.0093,11916.0
2015-09-30 12:45:00,30.58,30.59,30.54,30.55,26284.0,24.0015,24.0093,23.9701,23.9779,26284.0
2015-09-30 12:50:00,30.55,30.6,30.55,30.58,19087.0,23.9779,24.0172,23.9779,24.0015,19087.0
2015-09-30 12:55:00,30.58,30.58,30.56,30.57,5370.0,24.0015,24.0015,23.9858,23.9936,5370.0
2015-09-30 13:00:00,30.57,30.59,30.57,30.58,52307.0,23.9936,24.0093,23.9936,24.0015,52307.0
2015-09-30 13:05:00,30.57,30.59,30.56,30.56,50714.0,23.9936,24.0093,23.9858,23.9858,50714.0
2015-09-30 13:10:00,30.57,30.58,30.55,30.55,18212.0,23.9936,24.0015,23.9779,23.9779,18212.0
2015-09-30 13:15:00,30.55,30.58,30.55,30.57,46206.0,23.9779,24.0015,23.9779,23.9936,46206.0
2015-09-30 13:20:00,30.57,30.59,30.55,30.58,50794.0,23.9936,24.0093,23.9779,24.0015,50794.0
2015-09-30 13:25:00,30.58,30.61,30.58,30.6,45957.0,24.0015,24.025,24.0015,24.0172,45957.0
2015-09-30 13:30:00,30.61,30.61,30.57,30.57,56652.0,24.025,24.025,23.9936,23.9936,56652.0
2015-09-30 13:35:00,30.58,30.6,30.55,30.58,53646.0,24.0015,24.0172,23.9779,24.0015,53646.0
2015-09-30 13:40:00,30.59,30.6,30.58,30.59,42921.0,24.0093,24.0172,24.0015,24.0093,42921.0
2015-09-30 13:45:00,30.59,30.6,30.52,30.53,73463.0,24.0093,24.0172,23.9544,23.9622,73463.0
2015-09-30 13:50:00,30.54,30.56,30.53,30.54,58895.0,23.9701,23.9858,23.9622,23.9701,58895.0
2015-09-30 13:55:00,30.54,30.55,30.52,30.54,19854.0,23.9701,23.9779,23.9544,23.9701,19854.0
2015-09-30 14:00:00,30.54,30.58,30.53,30.58,25813.0,23.9701,24.0015,23.9622,24.0015,25813.0
2015-09-30 14:05:00,30.58,30.58,30.55,30.55,20228.0,24.0015,24.0015,23.9779,23.9779,20228.0
2015-09-30 14:10:00,30.55,30.57,30.53,30.55,26331.0,23.9779,23.9936,23.9622,23.9779,26331.0
2015-09-30 14:15:00,30.54,30.56,30.53,30.54,41965.0,23.9701,23.9858,23.9622,23.9701,41965.0
2015-09-30 14:20:00,30.55,30.56,30.53,30.55,35733.0,23.9779,23.9858,23.9622,23.9779,35733.0
2015-09-30 14:25:00,30.54,30.55,30.52,30.55,60317.0,23.9701,23.9779,23.9544,23.9779,60317.0
2015-09-30 14:30:00,30.55,30.56,30.52,30.53,34195.0,23.9779,23.9858,23.9544,23.9622,34195.0
2015-09-30 14:35:00,30.53,30.55,30.53,30.54,24859.0,23.9622,23.9779,23.9622,23.9701,24859.0
2015-09-30 14:40:00,30.54,30.56,30.53,30.55,26467.0,23.9701,23.9858,23.9622,23.9779,26467.0
2015-09-30 14:45:00,30.55,30.56,30.52,30.53,65855.0,23.9779,23.9858,23.9544,23.9622,65855.0
2015-09-30 14:50:00,30.53,30.56,30.51,30.56,22786.0,23.9622,23.9858,23.9465,23.9858,22786.0
2015-09-30 14:55:00,30.55,30.61,30.55,30.61,18514.0,23.9779,24.025,23.9779,24.025,18514.0
2015-09-30 15:00:00,30.61,30.63,30.57,30.57,20883.0,24.025,24.0407,23.9936,23.9936,20883.0
2015-09-30 15:05:00,30.58,30.6,30.55,30.57,52114.0,24.0015,24.0172,23.9779,23.9936,52114.0
2015-09-30 15:10:00,30.57,30.62,30.57,30.62,19038.0,23.9936,24.0329,23.9936,24.0329,19038.0
2015-09-30 15:15:00,30.61,30.64,30.59,30.63,29538.0,24.025,24.0485,24.0093,24.0407,29538.0
2015-09-30 15:20:00,30.62,30.64,30.57,30.58,74042.0,24.0329,24.0485,23.9936,24.0015,74042.0
2015-09-30 15:25:00,30.58,30.63,30.57,30.62,53960.0,24.0015,24.0407,23.9936,24.0329,53960.0
2015-09-30 15:30:00,30.62,30.65,30.61,30.65,69000.0,24.0329,24.0564,24.025,24.0564,69000.0
2015-09-30 15:35:00,30.65,30.65,30.61,30.63,102666.0,24.0564,24.0564,24.025,24.0407,102666.0
2015-09-30 15:40:00,30.63,30.65,30.62,30.64,78291.0,24.0407,24.0564,24.0329,24.0485,78291.0
2015-09-30 15:45:00,30.64,30.65,30.61,30.64,163111.0,24.0485,24.0564,24.025,24.0485,163111.0
2015-09-30 15:50:00,30.64,30.66,30.62,30.65,109806.0,24.0485,24.0642,24.0329,24.0564,109806.0
2015-09-30 15:55:00,30.65,30.67,30.63,30.63,509177.0,24.0564,24.0721,24.0407,24.0407,509177.0
2015-10-01 09:30:00,30.72,30.95,30.52,30.87,89140.0,24.1113,24.2919,23.9544,24.2291,89140.0
2015-10-01 09:35:00,30.86,30.88,30.77,30.77,90910.0,24.2212,24.2369,24.1506,24.1506,90910.0
2015-10-01 09:40:00,30.77,30.78,30.7,30.72,35164.0,24.1506,24.1584,24.0956,24.1113,35164.0
2015-10-01 09:45:00,30.72,30.74,30.71,30.74,26582.0,24.1113,24.127,24.1035,24.127,26582.0
2015-10-01 09:50:00,30.74,30.77,30.74,30.75,45062.0,24.127,24.1506,24.127,24.1349,45062.0
2015-10-01 09:55:00,30.74,30.74,30.64,30.64,81798.0,24.127,24.127,24.0485,24.0485,81798.0
2015-10-01 10:00:00,30.65,30.69,30.57,30.64,66232.0,24.0564,24.0878,23.9936,24.0485,66232.0
2015-10-01 10:05:00,30.64,30.71,30.63,30.69,31265.0,24.0485,24.1035,24.0407,24.0878,31265.0
2015-10-01 10:10:00,30.69,30.73,30.69,30.69,22879.0,24.0878,24.1192,24.0878,24.0878,22879.0
2015-10-01 10:15:00,30.7,30.77,30.69,30.72,29355.0,24.0956,24.1506,24.0878,24.1113,29355.0
2015-10-01 10:20:00,30.72,30.76,30.72,30.76,56053.0,24.1113,24.1427,24.1113,24.1427,56053.0
2015-10-01 10:25:00,30.76,30.77,30.67,30.68,72650.0,24.1427,24.1506,24.0721,24.0799,72650.0
2015-10-01 10:30:00,30.69,30.71,30.66,30.69,58380.0,24.0878,24.1035,24.0642,24.0878,58380.0
2015-10-01 10:35:00,30.68,30.7,30.67,30.69,32087.0,24.0799,24.0956,24.0721,24.0878,32087.0
2015-10-01 10:40:00,30.68,30.7,30.64,30.66,28817.0,24.0799,24.0956,24.0485,24.0642,28817.0
2015-10-01 10:45:00,30.66,30.67,30.63,30.65,21901.0,24.0642,24.0721,24.0407,24.0564,21901.0
2015-10-01 10:50:00,30.65,30.66,30.57,30.58,56194.0,24.0564,24.0642,23.9936,24.0015,56194.0
2015-10-01 10:55:00,30.58,30.59,30.56,30.57,39715.0,24.0015,24.0093,23.9858,23.9936,39715.0
2015-10-01 11:00:00,30.56,30.58,30.55,30.57,21249.0,23.9858,24.0015,23.9779,23.9936,21249.0
2015-10-01 11:05:00,30.57,30.61,30.56,30.58,33765.0,23.9936,24.025,23.9858,24.0015,33765.0
2015-10-01 11:10:00,30.58,30.59,30.56,30.56,26887.0,24.0015,24.0093,23.9858,23.9858,26887.0
2015-10-01 11:15:00,30.57,30.58,30.55,30.56,24356.0,23.9936,24.0015,23.9779,23.9858,24356.0
2015-10-01 11:20:00,30.55,30.59,30.55,30.56,30357.0,23.9779,24.0093,23.9779,23.9858,30357.0
2015-10-01 11:25:00,30.56,30.57,30.5,30.51,22673.0,23.9858,23.9936,23.9387,23.9465,22673.0
2015-10-01 11:30:00,30.51,30.53,30.5,30.5,13782.0,23.9465,23.9622,23.9387,23.9387,13782.0
2015-10-01 11:35:00,30.5,30.53,30.5,30.53,19956.0,23.9387,23.9622,23.9387,23.9622,19956.0
2015-10-01 11:40:00,30.52,30.53,30.47,30.49,18646.0,23.9544,23.9622,23.9151,23.9308,18646.0
2015-10-01 11:45:00,30.48,30.48,30.42,30.46,13261.0,23.923,23.923,23.8759,23.9073,13261.0
2015-10-01 11:50:00,30.46,30.46,30.39,30.39,21185.0,23.9073,23.9073,23.8523,23.8523,21185.0
2015-10-01 11:55:00,30.39,30.4,30.35,30.4,27807.0,23.8523,23.8602,23.8209,23.8602,27807.0
2015-10-01 12:00:00,30.39,30.4,30.37,30.37,26970.0,23.8523,23.8602,23.8366,23.8366,26970.0
2015-10-01 12:05:00,30.37,30.37,30.34,30.35,18349.0,23.8366,23.8366,23.8131,23.8209,18349.0
2015-10-01 12:10:00,30.35,30.38,30.35,30.37,17352.0,23.8209,23.8445,23.8209,23.8366,17352.0
2015-10-01 12:15:00,30.37,30.39,30.37,30.39,28872.0,23.8366,23.8523,23.8366,23.8523,28872.0
2015-10-01 12:20:00,30.39,30.4,30.36,30.36,24181.0,23.8523,23.8602,23.8288,23.8288,24181.0
2015-10-01 12:25:00,30.36,30.4,30.36,30.39,15871.0,23.8288,23.8602,23.8288,23.8523,15871.0
2015-10-01 12:30:00,30.39,30.43,30.38,30.43,14476.0,23.8523,23.8837,23.8445,23.8837,14476.0
2015-10-01 12:35:00,30.42,30.46,30.42,30.46,16231.0,23.8759,23.9073,23.8759,23.9073,16231.0
2015-10-01 12:40:00,30.46,30.46,30.43,30.45,16275.0,23.9073,23.9073,23.8837,23.8994,16275.0
2015-10-01 12:45:00,30.45,30.46,30.44,30.45,17285.0,23.8994,23.9073,23.8916,23.8994,17285.0
2015-10-01 12:50:00,30.46,30.47,30.45,30.46,9505.0,23.9073,23.9151,23.8994,23.9073,9505.0
2015-10-01 12:55:00,30.47,30.49,30.47,30.49,4700.0,23.9151,23.9308,23.9151,23.9308,4700.0
2015-10-01 13:00:00,30.48,30.48,30.44,30.45,25252.0,23.923,23.923,23.8916,23.8994,25252.0
2015-10-01 13:05:00,30.45,30.47,30.45,30.47,10430.0,23.8994,23.9151,23.8994,23.9151,10430.0
2015-10-01 13:10:00,30.47,30.48,30.43,30.44,19558.0,23.9151,23.923,23.8837,23.8916,19558.0
2015-10-01 13:15:00,30.44,30.49,30.43,30.47,16914.0,23.8916,23.9308,23.8837,23.9151,16914.0
2015-10-01 13:20:00,30.47,30.48,30.44,30.47,16328.0,23.9151,23.923,23.8916,23.9151,16328.0
2015-10-01 13:25:00,30.47,30.49,30.45,30.47,17740.0,23.9151,23.9308,23.8994,23.9151,17740.0
2015-10-01 13:30:00,30.46,30.5,30.46,30.5,30865.0,23.9073,23.9387,23.9073,23.9387,30865.0
2015-10-01 13:35:00,30.49,30.53,30.48,30.52,25836.0,23.9308,23.9622,23.923,23.9544,25836.0
2015-10-01 13:40:00,30.52,30.54,30.5,30.54,25506.0,23.9544,23.9701,23.9387,23.9701,25506.0
2015-10-01 13:45:00,30.54,30.58,30.54,30.58,14610.0,23.9701,24.0015,23.9701,24.0015,14610.0
2015-10-01 13:50:00,30.58,30.61,30.57,30.61,18801.0,24.0015,24.025,23.9936,24.025,18801.0
2015-10-01 13:55:00,30.61,30.65,30.6,30.63,24757.0,24.025,24.0564,24.0172,24.0407,24757.0
2015-10-01 14:00:00,30.64,30.64,30.62,30.63,26781.0,24.0485,24.0485,24.0329,24.0407,26781.0
2015-10-01 14:05:00,30.62,30.68,30.62,30.66,43211.0,24.0329,24.0799,24.0329,24.0642,43211.0
2015-10-01 14:10:00,30.66,30.68,30.64,30.66,53368.0,24.0642,24.0799,24.0485,24.0642,53368.0
2015-10-01 14:15:00,30.66,30.69,30.65,30.67,30108.0,24.0642,24.0878,24.0564,24.0721,30108.0
2015-10-01 14:20:00,30.67,30.67,30.6,30.61,28958.0,24.0721,24.0721,24.0172,24.025,28958.0
2015-10-01 14:25:00,30.61,30.62,30.59,30.6,47772.0,24.025,24.0329,24.0093,24.0172,47772.0
2015-10-01 14:30:00,30.6,30.61,30.58,30.58,85084.0,24.0172,24.025,24.0015,24.0015,85084.0
2015-10-01 14:35:00,30.57,30.61,30.57,30.6,38966.0,23.9936,24.025,23.9936,24.0172,38966.0
2015-10-01 14:40:00,30.6,30.6,30.58,30.58,24555.0,24.0172,24.0172,24.0015,24.0015,24555.0
2015-10-01 14:45:00,30.59,30.59,30.54,30.55,28262.0,24.0093,24.0093,23.9701,23.9779,28262.0
2015-10-01 14:50:00,30.55,30.59,30.55,30.59,47704.0,23.9779,24.0093,23.9779,24.0093,47704.0
2015-10-01 14:55:00,30.6,30.62,30.59,30.61,40162.0,24.0172,24.0329,24.0093,24.025,40162.0
2015-10-01 15:00:00,30.6,30.63,30.6,30.61,27193.0,24.0172,24.0407,24.0172,24.025,27193.0
2015-10-01 15:05:00,30.61,30.62,30.56,30.57,44746.0,24.025,24.0329,23.9858,23.9936,44746.0
2015-10-01 15:10:00,30.57,30.61,30.56,30.61,58651.0,23.9936,24.025,23.9858,24.025,58651.0
2015-10-01 15:15:00,30.61,30.62,30.59,30.61,58983.0,24.025,24.0329,24.0093,24.025,58983.0
2015-10-01 15:20:00,30.6,30.62,30.59,30.61,45522.0,24.0172,24.0329,24.0093,24.025,45522.0
2015-10-01 15:25:00,30.61,30.62,30.58,30.59,48429.0,24.025,24.0329,24.0015,24.0093,48429.0
2015-10-01 15:30:00,30.59,30.59,30.55,30.57,49458.0,24.0093,24.0093,23.9779,23.9936,49458.0
2015-10-01 15:35:00,30.56,30.57,30.5,30.51,55638.0,23.9858,23.9936,23.9387,23.9465,55638.0
2015-10-01 15:40:00,30.51,30.53,30.5,30.53,46262.0,23.9465,23.9622,23.9387,23.9622,46262.0
2015-10-01 15:45:00,30.53,30.6,30.53,30.6,78828.0,23.9622,24.0172,23.9622,24.0172,78828.0
2015-10-01 15:50:00,30.6,30.61,30.59,30.6,67893.0,24.0172,24.025,24.0093,24.0172,67893.0
2015-10-01 15:55:00,30.61,30.69,30.6,30.67,362637.0,24.025,24.0878,24.0172,24.0721,362637.0
2015-10-02 09:30:00,30.29,30.38,30.17,30.24,92832.0,23.7738,23.8445,23.6797,23.7346,92832.0
2015-10-02 09:35:00,30.24,30.25,30.18,30.2,42662.0,23.7346,23.7424,23.6875,23.7032,42662.0
2015-10-02 09:40:00,30.2,30.27,30.18,30.27,80065.0,23.7032,23.7581,23.6875,23.7581,80065.0
2015-10-02 09:45:00,30.26,30.26,30.22,30.22,47364.0,23.7503,23.7503,23.7189,23.7189,47364.0
2015-10-02 09:50:00,30.23,30.23,30.15,30.18,90304.0,23.7267,23.7267,23.664,23.6875,90304.0
2015-10-02 09:55:00,30.18,30.24,30.17,30.24,27849.0,23.6875,23.7346,23.6797,23.7346,27849.0
2015-10-02 10:00:00,30.23,30.23,30.11,30.11,44431.0,23.7267,23.7267,23.6326,23.6326,44431.0
2015-10-02 10:05:00,30.11,30.13,30.08,30.11,34515.0,23.6326,23.6483,23.609,23.6326,34515.0
2015-10-02 10:10:00,30.12,30.16,30.1,30.15,34339.0,23.6404,23.6718,23.6247,23.664,34339.0
2015-10-02 10:15:00,30.15,30.23,30.15,30.19,53874.0,23.664,23.7267,23.664,23.6954,53874.0
2015-10-02 10:20:00,30.2,30.22,30.18,30.19,69207.0,23.7032,23.7189,23.6875,23.6954,69207.0
2015-10-02 10:25:00,30.19,30.19,30.11,30.14,102896.0,23.6954,23.6954,23.6326,23.6561,102896.0
2015-10-02 10:30:00,30.13,30.17,30.12,30.16,23270.0,23.6483,23.6797,23.6404,23.6718,23270.0
2015-10-02 10:35:00,30.16,30.21,30.15,30.21,26095.0,23.6718,23.7111,23.664,23.7111,26095.0
2015-10-02 10:40:00,30.21,30.29,30.21,30.29,36349.0,23.7111,23.7738,23.7111,23.7738,36349.0
2015-10-02 10:45:00,30.29,30.29,30.27,30.28,39124.0,23.7738,23.7738,23.7581,23.766,39124.0
2015-10-02 10:50:00,30.28,30.28,30.23,30.23,27603.0,23.766,23.766,23.7267,23.7267,27603.0
2015-10-02 10:55:00,30.24,30.32,30.23,30.31,31162.0,23.7346,23.7974,23.7267,23.7895,31162.0
2015-10-02 11:00:00,30.31,30.33,30.28,30.29,25730.0,23.7895,23.8052,23.766,23.7738,25730.0
2015-10-02 11:05:00,30.29,30.31,30.28,30.3,64571.0,23.7738,23.7895,23.766,23.7817,64571.0
2015-10-02 11:10:00,30.31,30.32,30.28,30.28,35601.0,23.7895,23.7974,23.766,23.766,35601.0
2015-10-02 11:15:00,30.28,30.29,30.26,30.27,18461.0,23.766,23.7738,23.7503,23.7581,18461.0
2015-10-02 11:20:00,30.28,30.29,30.25,30.25,15285.0,23.766,23.7738,23.7424,23.7424,15285.0
2015-10-02 11:25:00,30.26,30.3,30.25,30.3,20622.0,23.7503,23.7817,23.7424,23.7817,20622.0
2015-10-02 11:30:00,30.3,30.32,30.29,30.31,45178.0,23.7817,23.7974,23.7738,23.7895,45178.0
2015-10-02 11:35:00,30.31,30.33,30.29,30.29,59854.0,23.7895,23.8052,23.7738,23.7738,59854.0
2015-10-02 11:40:00,30.3,30.31,30.28,30.3,20862.0,23.7817,23.7895,23.766,23.7817,20862.0
2015-10-02 11:45:00,30.31,30.35,30.29,30.34,28351.0,23.7895,23.8209,23.7738,23.8131,28351.0
2015-10-02 11:50:00,30.34,30.4,30.33,30.39,28839.0,23.8131,23.8602,23.8052,23.8523,28839.0
2015-10-02 11:55:00,30.39,30.41,30.38,30.4,23761.0,23.8523,23.868,23.8445,23.8602,23761.0
2015-10-02 12:00:00,30.4,30.42,30.4,30.42,28301.0,23.8602,23.8759,23.8602,23.8759,28301.0
2015-10-02 12:05:00,30.42,30.46,30.41,30.44,22628.0,23.8759,23.9073,23.868,23.8916,22628.0
2015-10-02 12:10:00,30.45,30.49,30.44,30.48,36451.0,23.8994,23.9308,23.8916,23.923,36451.0
2015-10-02 12:15:00,30.48,30.51,30.48,30.51,20232.0,23.923,23.9465,23.923,23.9465,20232.0
2015-10-02 12:20:00,30.51,30.55,30.5,30.55,23649.0,23.9465,23.9779,23.9387,23.9779,23649.0
2015-10-02 12:25:00,30.54,30.55,30.53,30.55,31874.0,23.9701,23.9779,23.9622,23.9779,31874.0
2015-10-02 12:30:00,30.55,30.63,30.54,30.6,73123.0,23.9779,24.0407,23.9701,24.0172,73123.0
2015-10-02 12:35:00,30.6,30.61,30.59,30.6,45172.0,24.0172,24.025,24.0093,24.0172,45172.0
2015-10-02 12:40:00,30.6,30.62,30.59,30.6,20843.0,24.0172,24.0329,24.0093,24.0172,20843.0
2015-10-02 12:45:00,30.6,30.65,30.6,30.63,43659.0,24.0172,24.0564,24.0172,24.0407,43659.0
2015-10-02 12:50:00,30.63,30.66,30.62,30.66,57173.0,24.0407,24.0642,24.0329,24.0642,57173.0
2015-10-02 12:55:00,30.66,30.66,30.63,30.65,52724.0,24.0642,24.0642,24.0407,24.0564,52724.0
2015-10-02 13:00:00,30.65,30.68,30.64,30.66,62577.0,24.0564,24.0799,24.0485,24.0642,62577.0
2015-10-02 13:05:00,30.67,30.71,30.66,30.71,46861.0,24.0721,24.1035,24.0642,24.1035,46861.0
2015-10-02 13:10:00,30.71,30.76,30.7,30.72,49751.0,24.1035,24.1427,24.0956,24.1113,49751.0
2015-10-02 13:15:00,30.73,30.74,30.71,30.74,39315.0,24.1192,24.127,24.1035,24.127,39315.0
2015-10-02 13:20:00,30.73,30.75,30.73,30.75,19639.0,24.1192,24.1349,24.1192,24.1349,19639.0
2015-10-02 13:25:00,30.75,30.76,30.74,30.75,59493.0,24.1349,24.1427,24.127,24.1349,59493.0
2015-10-02 13:30:00,30.75,30.76,30.73,30.74,46411.0,24.1349,24.1427,24.1192,24.127,46411.0
2015-10-02 13:35:00,30.74,30.74,30.69,30.69,22206.0,24.127,24.127,24.0878,24.0878,22206.0
2015-10-02 13:40:00,30.69,30.71,30.67,30.71,19396.0,24.0878,24.1035,24.0721,24.1035,19396.0
2015-10-02 13:45:00,30.7,30.72,30.7,30.71,54485.0,24.0956,24.1113,24.0956,24.1035,54485.0
2015-10-02 13:50:00,30.71,30.72,30.69,30.7,35554.0,24.1035,24.1113,24.0878,24.0956,35554.0
2015-10-02 13:55:00,30.7,30.72,30.69,30.7,40680.0,24.0956,24.1113,24.0878,24.0956,40680.0
2015-10-02 14:00:00,30.71,30.72,30.69,30.72,21527.0,24.1035,24.1113,24.0878,24.1113,21527.0
2015-10-02 14:05:00,30.72,30.76,30.71,30.75,35910.0,24.1113,24.1427,24.1035,24.1349,35910.0
2015-10-02 14:10:00,30.76,30.76,30.72,30.73,27836.0,24.1427,24.1427,24.1113,24.1192,27836.0
2015-10-02 14:15:00,30.73,30.73,30.72,30.73,18811.0,24.1192,24.1192,24.1113,24.1192,18811.0
2015-10-02 14:20:00,30.73,30.74,30.69,30.74,23534.0,24.1192,24.127,24.0878,24.127,23534.0
2015-10-02 14:25:00,30.74,30.78,30.73,30.78,34340.0,24.127,24.1584,24.1192,24.1584,34340.0
2015-10-02 14:30:00,30.78,30.8,30.77,30.79,27349.0,24.1584,24.1741,24.1506,24.1663,27349.0
2015-10-02 14:35:00,30.79,30.8,30.78,30.8,36305.0,24.1663,24.1741,24.1584,24.1741,36305.0
2015-10-02 14:40:00,30.8,30.81,30.75,30.78,61946.0,24.1741,24.182,24.1349,24.1584,61946.0
2015-10-02 14:45:00,30.78,30.78,30.76,30.78,31556.0,24.1584,24.1584,24.1427,24.1584,31556.0
2015-10-02 14:50:00,30.78,30.78,30.73,30.76,63538.0,24.1584,24.1584,24.1192,24.1427,63538.0
2015-10-02 14:55:00,30.76,30.77,30.74,30.75,29094.0,24.1427,24.1506,24.127,24.1349,29094.0
2015-10-02 15:00:00,30.75,30.76,30.74,30.76,36237.0,24.1349,24.1427,24.127,24.1427,36237.0
2015-10-02 15:05:00,30.77,30.81,30.76,30.81,41535.0,24.1506,24.182,24.1427,24.182,41535.0
2015-10-02 15:10:00,30.81,30.83,30.8,30.83,47593.0,24.182,24.1977,24.1741,24.1977,47593.0
2015-10-02 15:15:00,30.83,30.88,30.82,30.87,82320.0,24.1977,24.2369,24.1898,24.2291,82320.0
2015-10-02 15:20:00,30.88,30.9,30.86,30.89,45041.0,24.2369,24.2526,24.2212,24.2448,45041.0
2015-10-02 15:25:00,30.89,30.92,30.88,30.92,44793.0,24.2448,24.2683,24.2369,24.2683,44793.0
2015-10-02 15:30:00,30.92,30.96,30.92,30.96,83201.0,24.2683,24.2997,24.2683,24.2997,83201.0
2015-10-02 15:35:00,30.96,30.98,30.94,30.95,78340.0,24.2997,24.3154,24.284,24.2919,78340.0
2015-10-02 15:40:00,30.95,30.97,30.94,30.96,70902.0,24.2919,24.3076,24.284,24.2997,70902.0
2015-10-02 15:45:00,30.97,30.98,30.97,30.97,105802.0,24.3076,24.3154,24.3076,24.3076,105802.0
2015-10-02 15:50:00,30.98,31.01,30.97,31.01,105811.0,24.3154,24.339,24.3076,24.339,105811.0
2015-10-02 15:55:00,31.01,31.06,30.99,31.06,274720.0,24.339,24.3782,24.3233,24.3782,274720.0
2015-10-05 09:30:00,31.28,31.38,31.04,31.3,38962.0,24.5509,24.6294,24.3625,24.5666,38962.0
2015-10-05 09:35:00,31.31,31.42,31.31,31.41,56203.0,24.5744,24.6608,24.5744,24.6529,56203.0
2015-10-05 09:40:00,31.41,31.42,31.33,31.34,29367.0,24.6529,24.6608,24.5901,24.598,29367.0
2015-10-05 09:45:00,31.34,31.36,31.31,31.33,108582.0,24.598,24.6137,24.5744,24.5901,108582.0
2015-10-05 09:50:00,31.33,31.37,31.33,31.36,110275.0,24.5901,24.6215,24.5901,24.6137,110275.0
2015-10-05 09:55:00,31.35,31.36,31.33,31.35,30998.0,24.6058,24.6137,24.5901,24.6058,30998.0
2015-10-05 10:00:00,31.35,31.36,31.28,31.3,33086.0,24.6058,24.6137,24.5509,24.5666,33086.0
2015-10-05 10:05:00,31.31,31.31,31.28,31.31,81714.0,24.5744,24.5744,24.5509,24.5744,81714.0
2015-10-05 10:10:00,31.31,31.32,31.29,31.3,98785.0,24.5744,24.5823,24.5587,24.5666,98785.0
2015-10-05 10:15:00,31.3,31.31,31.26,31.3,87085.0,24.5666,24.5744,24.5352,24.5666,87085.0
2015-10-05 10:20:00,31.3,31.32,31.27,31.28,40747.0,24.5666,24.5823,24.543,24.5509,40747.0
2015-10-05 10:25:00,31.28,31.28,31.24,31.25,23687.0,24.5509,24.5509,24.5195,24.5273,23687.0
2015-10-05 10:30:00,31.25,31.27,31.24,31.25,42531.0,24.5273,24.543,24.5195,24.5273,42531.0
2015-10-05 10:35:00,31.25,31.27,31.24,31.27,27543.0,24.5273,24.543,24.5195,24.543,27543.0
2015-10-05 10:40:00,31.26,31.27,31.23,31.23,31839.0,24.5352,24.543,24.5116,24.5116,31839.0
2015-10-05 10:45:00,31.23,31.24,31.2,31.21,37493.0,24.5116,24.5195,24.4881,24.4959,37493.0
2015-10-05 10:50:00,31.21,31.21,31.19,31.2,41237.0,24.4959,24.4959,24.4802,24.4881,41237.0
2015-10-05 10:55:00,31.2,31.2,31.18,31.2,27778.0,24.4881,24.4881,24.4724,24.4881,27778.0
2015-10-05 11:00:00,31.19,31.21,31.18,31.21,37958.0,24.4802,24.4959,24.4724,24.4959,37958.0
2015-10-05 11:05:00,31.21,31.21,31.19,31.2,16276.0,24.4959,24.4959,24.4802,24.4881,16276.0
2015-10-05 11:10:00,31.21,31.21,31.19,31.19,7068.0,24.4959,24.4959,24.4802,24.4802,7068.0
2015-10-05 11:15:00,31.19,31.2,31.18,31.19,12309.0,24.4802,24.4881,24.4724,24.4802,12309.0
2015-10-05 11:20:00,31.18,31.2,31.18,31.2,35088.0,24.4724,24.4881,24.4724,24.4881,35088.0
2015-10-05 11:25:00,31.19,31.2,31.17,31.18,27804.0,24.4802,24.4881,24.4645,24.4724,27804.0
2015-10-05 11:30:00,31.17,31.2,31.17,31.18,41973.0,24.4645,24.4881,24.4645,24.4724,41973.0
2015-10-05 11:35:00,31.18,31.18,31.13,31.14,38231.0,24.4724,24.4724,24.4331,24.441,38231.0
2015-10-05 11:40:00,31.13,31.16,31.13,31.15,29229.0,24.4331,24.4567,24.4331,24.4488,29229.0
2015-10-05 11:45:00,31.16,31.17,31.15,31.16,43851.0,24.4567,24.4645,24.4488,24.4567,43851.0
2015-10-05 11:50:00,31.16,31.17,31.15,31.17,54464.0,24.4567,24.4645,24.4488,24.4645,54464.0
2015-10-05 11:55:00,31.17,31.2,31.16,31.2,35415.0,24.4645,24.4881,24.4567,24.4881,35415.0
2015-10-05 12:00:00,31.19,31.2,31.18,31.19,34858.0,24.4802,24.4881,24.4724,24.4802,34858.0
2015-10-05 12:05:00,31.2,31.21,31.19,31.2,45151.0,24.4881,24.4959,24.4802,24.4881,45151.0
2015-10-05 12:10:00,31.2,31.21,31.19,31.21,26851.0,24.4881,24.4959,24.4802,24.4959,26851.0
2015-10-05 12:15:00,31.21,31.23,31.2,31.21,43173.0,24.4959,24.5116,24.4881,24.4959,43173.0
2015-10-05 12:20:00,31.21,31.22,31.18,31.18,19699.0,24.4959,24.5038,24.4724,24.4724,19699.0
2015-10-05 12:25:00,31.19,31.22,31.18,31.22,27732.0,24.4802,24.5038,24.4724,24.5038,27732.0
2015-10-05 12:30:00,31.22,31.23,31.21,31.21,15752.0,24.5038,24.5116,24.4959,24.4959,15752.0
2015-10-05 12:35:00,31.21,31.22,31.21,31.21,14658.0,24.4959,24.5038,24.4959,24.4959,14658.0
2015-10-05 12:40:00,31.21,31.22,31.21,31.22,24672.0,24.4959,24.5038,24.4959,24.5038,24672.0
2015-10-05 12:45:00,31.22,31.23,31.21,31.23,36331.0,24.5038,24.5116,24.4959,24.5116,36331.0
2015-10-05 12:50:00,31.23,31.25,31.22,31.24,86230.0,24.5116,24.5273,24.5038,24.5195,86230.0
2015-10-05 12:55:00,31.24,31.26,31.23,31.26,54638.0,24.5195,24.5352,24.5116,24.5352,54638.0
2015-10-05 13:00:00,31.26,31.28,31.25,31.28,41788.0,24.5352,24.5509,24.5273,24.5509,41788.0
2015-10-05 13:05:00,31.28,31.32,31.27,31.31,40765.0,24.5509,24.5823,24.543,24.5744,40765.0
2015-10-05 13:10:00,31.31,31.37,31.31,31.37,32412.0,24.5744,24.6215,24.5744,24.6215,32412.0
2015-10-05 13:15:00,31.36,31.4,31.36,31.4,18927.0,24.6137,24.6451,24.6137,24.6451,18927.0
2015-10-05 13:20:00,31.4,31.43,31.39,31.4,26733.0,24.6451,24.6686,24.6372,24.6451,26733.0
2015-10-05 13:25:00,31.4,31.4,31.37,31.37,31873.0,24.6451,24.6451,24.6215,24.6215,31873.0
2015-10-05 13:30:00,31.37,31.37,31.34,31.34,10964.0,24.6215,24.6215,24.598,24.598,10964.0
2015-10-05 13:35:00,31.34,31.35,31.34,31.34,28593.0,24.598,24.6058,24.598,24.598,28593.0
2015-10-05 13:40:00,31.34,31.34,31.3,31.31,66296.0,24.598,24.598,24.5666,24.5744,66296.0
2015-10-05 13:45:00,31.31,31.33,31.3,31.32,28685.0,24.5744,24.5901,24.5666,24.5823,28685.0
2015-10-05 13:50:00,31.32,31.32,31.31,31.32,12277.0,24.5823,24.5823,24.5744,24.5823,12277.0
2015-10-05 13:55:00,31.32,31.32,31.3,31.3,14127.0,24.5823,24.5823,24.5666,24.5666,14127.0
2015-10-05 14:00:00,31.3,31.32,31.26,31.26,80060.0,24.5666,24.5823,24.5352,24.5352,80060.0
2015-10-05 14:05:00,31.26,31.26,31.23,31.25,64997.0,24.5352,24.5352,24.5116,24.5273,64997.0
2015-10-05 14:10:00,31.25,31.27,31.24,31.26,22136.0,24.5273,24.543,24.5195,24.5352,22136.0
2015-10-05 14:15:00,31.26,31.28,31.26,31.27,9900.0,24.5352,24.5509,24.5352,24.543,9900.0
2015-10-05 14:20:00,31.27,31.28,31.23,31.23,78334.0,24.543,24.5509,24.5116,24.5116,78334.0
2015-10-05 14:25:00,31.24,31.28,31.23,31.28,27109.0,24.5195,24.5509,24.5116,24.5509,27109.0
2015-10-05 14:30:00,31.28,31.35,31.28,31.34,26650.0,24.5509,24.6058,24.5509,24.598,26650.0
2015-10-05 14:35:00,31.35,31.35,31.28,31.29,89347.0,24.6058,24.6058,24.5509,24.5587,89347.0
2015-10-05 14:40:00,31.29,31.32,31.29,31.29,42225.0,24.5587,24.5823,24.5587,24.5587,42225.0
2015-10-05 14:45:00,31.29,31.29,31.26,31.27,36405.0,24.5587,24.5587,24.5352,24.543,36405.0
2015-10-05 14:50:00,31.27,31.31,31.26,31.3,47053.0,24.543,24.5744,24.5352,24.5666,47053.0
2015-10-05 14:55:00,31.3,31.31,31.29,31.31,24842.0,24.5666,24.5744,24.5587,24.5744,24842.0
2015-10-05 15:00:00,31.31,31.34,31.29,31.33,27862.0,24.5744,24.598,24.5587,24.5901,27862.0
2015-10-05 15:05:00,31.33,31.37,31.33,31.37,19206.0,24.5901,24.6215,24.5901,24.6215,19206.0
2015-10-05 15:10:00,31.37,31.38,31.35,31.36,35771.0,24.6215,24.6294,24.6058,24.6137,35771.0
2015-10-05 15:15:00,31.36,31.38,31.35,31.36,19027.0,24.6137,24.6294,24.6058,24.6137,19027.0
2015-10-05 15:20:00,31.35,31.37,31.34,31.36,35199.0,24.6058,24.6215,24.598,24.6137,35199.0
2015-10-05 15:25:00,31.35,31.36,31.34,31.35,12532.0,24.6058,24.6137,24.598,24.6058,12532.0
2015-10-05 15:30:00,31.36,31.43,31.35,31.42,49050.0,24.6137,24.6686,24.6058,24.6608,49050.0
2015-10-05 15:35:00,31.41,31.42,31.37,31.38,31931.0,24.6529,24.6608,24.6215,24.6294,31931.0
2015-10-05 15:40:00,31.38,31.38,31.37,31.38,10500.0,24.6294,24.6294,24.6215,24.6294,10500.0
2015-10-05 15:45:00,31.38,31.41,31.37,31.41,53023.0,24.6294,24.6529,24.6215,24.6529,53023.0
2015-10-05 15:50:00,31.41,31.41,31.38,31.38,74075.0,24.6529,24.6529,24.6294,24.6294,74075.0
2015-10-05 15:55:00,31.39,31.4,31.37,31.38,123093.0,24.6372,24.6451,24.6215,24.6294,123093.0
2015-10-06 09:30:00,31.3,31.35,31.24,31.32,43345.0,24.5666,24.6058,24.5195,24.5823,43345.0
2015-10-06 09:35:00,31.32,31.32,31.28,31.31,76333.0,24.5823,24.5823,24.5509,24.5744,76333.0
2015-10-06 09:40:00,31.32,31.5,31.31,31.49,151734.0,24.5823,24.7235,24.5744,24.7157,151734.0
2015-10-06 09:45:00,31.49,31.55,31.48,31.53,53600.0,24.7157,24.7628,24.7078,24.7471,53600.0
2015-10-06 09:50:00,31.54,31.61,31.53,31.61,81886.0,24.7549,24.8099,24.7471,24.8099,81886.0
2015-10-06 09:55:00,31.61,31.66,31.59,31.65,63199.0,24.8099,24.8491,24.7942,24.8413,63199.0
2015-10-06 10:00:00,31.65,31.66,31.6,31.61,96995.0,24.8413,24.8491,24.802,24.8099,96995.0
2015-10-06 10:05:00,31.61,31.63,31.59,31.63,52610.0,24.8099,24.8256,24.7942,24.8256,52610.0
2015-10-06 10:10:00,31.63,31.66,31.63,31.66,33076.0,24.8256,24.8491,24.8256,24.8491,33076.0
2015-10-06 10:15:00,31.66,31.69,31.64,31.67,79976.0,24.8491,24.8727,24.8334,24.857,79976.0
2015-10-06 10:20:00,31.66,31.69,31.63,31.69,73539.0,24.8491,24.8727,24.8256,24.8727,73539.0
2015-10-06 10:25:00,31.69,31.7,31.65,31.65,92816.0,24.8727,24.8805,24.8413,24.8413,92816.0
2015-10-06 10:30:00,31.66,31.66,31.61,31.62,76107.0,24.8491,24.8491,24.8099,24.8177,76107.0
2015-10-06 10:35:00,31.62,31.62,31.58,31.58,48989.0,24.8177,24.8177,24.7863,24.7863,48989.0
2015-10-06 10:40:00,31.59,31.59,31.55,31.55,114723.0,24.7942,24.7942,24.7628,24.7628,114723.0
2015-10-06 10:45:00,31.56,31.56,31.53,31.53,38725.0,24.7706,24.7706,24.7471,24.7471,38725.0
2015-10-06 10:50:00,31.52,31.53,31.48,31.48,57675.0,24.7392,24.7471,24.7078,24.7078,57675.0
2015-10-06 10:55:00,31.49,31.49,31.47,31.48,29025.0,24.7157,24.7157,24.7,24.7078,29025.0
2015-10-06 11:00:00,31.47,31.48,31.47,31.48,48519.0,24.7,24.7078,24.7,24.7078,48519.0
2015-10-06 11:05:00,31.48,31.49,31.47,31.48,38021.0,24.7078,24.7157,24.7,24.7078,38021.0
2015-10-06 11:10:00,31.49,31.5,31.48,31.49,56794.0,24.7157,24.7235,24.7078,24.7157,56794.0
2015-10-06 11:15:00,31.5,31.51,31.49,31.51,38391.0,24.7235,24.7314,24.7157,24.7314,38391.0
2015-10-06 11:20:00,31.51,31.51,31.49,31.49,53760.0,24.7314,24.7314,24.7157,24.7157,53760.0
2015-10-06 11:25:00,31.5,31.5,31.48,31.49,20522.0,24.7235,24.7235,24.7078,24.7157,20522.0
2015-10-06 11:30:00,31.49,31.49,31.46,31.46,47109.0,24.7157,24.7157,24.6921,24.6921,47109.0
2015-10-06 11:35:00,31.46,31.47,31.45,31.46,81310.0,24.6921,24.7,24.6843,24.6921,81310.0
2015-10-06 11:40:00,31.46,31.47,31.44,31.46,34409.0,24.6921,24.7,24.6764,24.6921,34409.0
2015-10-06 11:45:00,31.46,31.47,31.45,31.46,23138.0,24.6921,24.7,24.6843,24.6921,23138.0
2015-10-06 11:50:00,31.46,31.47,31.41,31.41,49867.0,24.6921,24.7,24.6529,24.6529,49867.0
2015-10-06 11:55:00,31.42,31.43,31.38,31.42,50484.0,24.6608,24.6686,24.6294,24.6608,50484.0
2015-10-06 12:00:00,31.43,31.43,31.4,31.4,12945.0,24.6686,24.6686,24.6451,24.6451,12945.0
2015-10-06 12:05:00,31.39,31.41,31.38,31.39,15214.0,24.6372,24.6529,24.6294,24.6372,15214.0
2015-10-06 12:10:00,31.39,31.4,31.35,31.36,25004.0,24.6372,24.6451,24.6058,24.6137,25004.0
2015-10-06 12:15:00,31.36,31.36,31.32,31.32,16719.0,24.6137,24.6137,24.5823,24.5823,16719.0
2015-10-06 12:20:00,31.32,31.38,31.32,31.36,22523.0,24.5823,24.6294,24.5823,24.6137,22523.0
2015-10-06 12:25:00,31.35,31.37,31.32,31.32,22384.0,24.6058,24.6215,24.5823,24.5823,22384.0
2015-10-06 12:30:00,31.32,31.32,31.27,31.28,23158.0,24.5823,24.5823,24.543,24.5509,23158.0
2015-10-06 12:35:00,31.28,31.3,31.27,31.29,15546.0,24.5509,24.5666,24.543,24.5587,15546.0
2015-10-06 12:40:00,31.29,31.3,31.28,31.29,15597.0,24.5587,24.5666,24.5509,24.5587,15597.0
2015-10-06 12:45:00,31.29,31.31,31.27,31.27,28940.0,24.5587,24.5744,24.543,24.543,28940.0
2015-10-06 12:50:00,31.28,31.29,31.27,31.27,17187.0,24.5509,24.5587,24.543,24.543,17187.0
2015-10-06 12:55:00,31.26,31.28,31.25,31.28,13864.0,24.5352,24.5509,24.5273,24.5509,13864.0
2015-10-06 13:00:00,31.28,31.3,31.27,31.28,12050.0,24.5509,24.5666,24.543,24.5509,12050.0
2015-10-06 13:05:00,31.28,31.28,31.26,31.27,7336.0,24.5509,24.5509,24.5352,24.543,7336.0
2015-10-06 13:10:00,31.27,31.31,31.27,31.31,16295.0,24.543,24.5744,24.543,24.5744,16295.0
2015-10-06 13:15:00,31.31,31.32,31.29,31.29,23295.0,24.5744,24.5823,24.5587,24.5587,23295.0
2015-10-06 13:20:00,31.29,31.31,31.29,31.29,10480.0,24.5587,24.5744,24.5587,24.5587,10480.0
2015-10-06 13:25:00,31.29,31.3,31.26,31.26,10500.0,24.5587,24.5666,24.5352,24.5352,10500.0
2015-10-06 13:30:00,31.26,31.27,31.24,31.26,14466.0,24.5352,24.543,24.5195,24.5352,14466.0
2015-10-06 13:35:00,31.25,31.26,31.24,31.25,16449.0,24.5273,24.5352,24.5195,24.5273,16449.0
2015-10-06 13:40:00,31.24,31.25,31.24,31.24,6237.0,24.5195,24.5273,24.5195,24.5195,6237.0
2015-10-06 13:45:00,31.25,31.25,31.23,31.25,34027.0,24.5273,24.5273,24.5116,24.5273,34027.0
2015-10-06 13:50:00,31.25,31.25,31.23,31.24,31290.0,24.5273,24.5273,24.5116,24.5195,31290.0
2015-10-06 13:55:00,31.24,31.24,31.21,31.23,35845.0,24.5195,24.5195,24.4959,24.5116,35845.0
2015-10-06 14:00:00,31.22,31.25,31.21,31.24,14946.0,24.5038,24.5273,24.4959,24.5195,14946.0
2015-10-06 14:05:00,31.23,31.24,31.21,31.21,20794.0,24.5116,24.5195,24.4959,24.4959,20794.0
2015-10-06 14:10:00,31.22,31.25,31.21,31.24,22394.0,24.5038,24.5273,24.4959,24.5195,22394.0
2015-10-06 14:15:00,31.24,31.28,31.23,31.26,22786.0,24.5195,24.5509,24.5116,24.5352,22786.0
2015-10-06 14:20:00,31.27,31.28,31.26,31.28,13791.0,24.543,24.5509,24.5352,24.5509,13791.0
2015-10-06 14:25:00,31.27,31.29,31.24,31.29,24506.0,24.543,24.5587,24.5195,24.5587,24506.0
2015-10-06 14:30:00,31.28,31.31,31.27,31.31,19252.0,24.5509,24.5744,24.543,24.5744,19252.0
2015-10-06 14:35:00,31.31,31.34,31.3,31.34,14824.0,24.5744,24.598,24.5666,24.598,14824.0
2015-10-06 14:40:00,31.34,31.34,31.28,31.28,27671.0,24.598,24.598,24.5509,24.5509,27671.0
2015-10-06 14:45:00,31.28,31.29,31.26,31.27,40082.0,24.5509,24.5587,24.5352,24.543,40082.0
2015-10-06 14:50:00,31.27,31.28,31.25,31.27,22167.0,24.543,24.5509,24.5273,24.543,22167.0
2015-10-06 14:55:00,31.26,31.27,31.25,31.26,25346.0,24.5352,24.543,24.5273,24.5352,25346.0
2015-10-06 15:00:00,31.26,31.29,31.25,31.28,18482.0,24.5352,24.5587,24.5273,24.5509,18482.0
2015-10-06 15:05:00,31.28,31.3,31.27,31.29,22020.0,24.5509,24.5666,24.543,24.5587,22020.0
2015-10-06 15:10:00,31.28,31.28,31.26,31.27,34393.0,24.5509,24.5509,24.5352,24.543,34393.0
2015-10-06 15:15:00,31.27,31.31,31.26,31.31,67121.0,24.543,24.5744,24.5352,24.5744,67121.0
2015-10-06 15:20:00,31.3,31.35,31.29,31.34,29136.0,24.5666,24.6058,24.5587,24.598,29136.0
2015-10-06 15:25:00,31.34,31.35,31.33,31.35,25339.0,24.598,24.6058,24.5901,24.6058,25339.0
2015-10-06 15:30:00,31.34,31.38,31.34,31.37,34903.0,24.598,24.6294,24.598,24.6215,34903.0
2015-10-06 15:35:00,31.37,31.37,31.33,31.34,27240.0,24.6215,24.6215,24.5901,24.598,27240.0
2015-10-06 15:40:00,31.33,31.33,31.3,31.3,39624.0,24.5901,24.5901,24.5666,24.5666,39624.0
2015-10-06 15:45:00,31.3,31.31,31.29,31.3,45218.0,24.5666,24.5744,24.5587,24.5666,45218.0
2015-10-06 15:50:00,31.3,31.32,31.28,31.32,84992.0,24.5666,24.5823,24.5509,24.5823,84992.0
2015-10-06 15:55:00,31.32,31.34,31.31,31.34,141439.0,24.5823,24.598,24.5744,24.598,141439.0
2015-10-07 09:30:00,31.49,31.53,31.38,31.51,46588.0,24.7157,24.7471,24.6294,24.7314,46588.0
2015-10-07 09:35:00,31.52,31.58,31.51,31.58,31439.0,24.7392,24.7863,24.7314,24.7863,31439.0
2015-10-07 09:40:00,31.57,31.58,31.55,31.55,27571.0,24.7785,24.7863,24.7628,24.7628,27571.0
2015-10-07 09:45:00,31.56,31.6,31.56,31.6,15323.0,24.7706,24.802,24.7706,24.802,15323.0
2015-10-07 09:50:00,31.6,31.62,31.59,31.6,25156.0,24.802,24.8177,24.7942,24.802,25156.0
2015-10-07 09:55:00,31.61,31.61,31.57,31.57,20062.0,24.8099,24.8099,24.7785,24.7785,20062.0
2015-10-07 10:00:00,31.57,31.59,31.57,31.58,18012.0,24.7785,24.7942,24.7785,24.7863,18012.0
2015-10-07 10:05:00,31.57,31.58,31.56,31.58,39622.0,24.7785,24.7863,24.7706,24.7863,39622.0
2015-10-07 10:10:00,31.58,31.63,31.58,31.62,17494.0,24.7863,24.8256,24.7863,24.8177,17494.0
2015-10-07 10:15:00,31.62,31.64,31.61,31.62,16573.0,24.8177,24.8334,24.8099,24.8177,16573.0
2015-10-07 10:20:00,31.62,31.63,31.6,31.6,10663.0,24.8177,24.8256,24.802,24.802,10663.0
2015-10-07 10:25:00,31.6,31.62,31.57,31.57,20951.0,24.802,24.8177,24.7785,24.7785,20951.0
2015-10-07 10:30:00,31.57,31.57,31.53,31.54,34314.0,24.7785,24.7785,24.7471,24.7549,34314.0
2015-10-07 10:35:00,31.53,31.54,31.52,31.52,17667.0,24.7471,24.7549,24.7392,24.7392,17667.0
2015-10-07 10:40:00,31.52,31.53,31.48,31.49,41225.0,24.7392,24.7471,24.7078,24.7157,41225.0
2015-10-07 10:45:00,31.47,31.49,31.46,31.46,33852.0,24.7,24.7157,24.6921,24.6921,33852.0
2015-10-07 10:50:00,31.47,31.48,31.43,31.44,34169.0,24.7,24.7078,24.6686,24.6764,34169.0
2015-10-07 10:55:00,31.45,31.47,31.45,31.46,14501.0,24.6843,24.7,24.6843,24.6921,14501.0
2015-10-07 11:00:00,31.46,31.46,31.44,31.46,29738.0,24.6921,24.6921,24.6764,24.6921,29738.0
2015-10-07 11:05:00,31.45,31.45,31.39,31.42,28907.0,24.6843,24.6843,24.6372,24.6608,28907.0
2015-10-07 11:10:00,31.42,31.42,31.38,31.39,16680.0,24.6608,24.6608,24.6294,24.6372,16680.0
2015-10-07 11:15:00,31.39,31.41,31.37,31.4,18572.0,24.6372,24.6529,24.6215,24.6451,18572.0
2015-10-07 11:20:00,31.39,31.41,31.39,31.39,19437.0,24.6372,24.6529,24.6372,24.6372,19437.0
2015-10-07 11:25:00,31.38,31.39,31.36,31.37,20676.0,24.6294,24.6372,24.6137,24.6215,20676.0
2015-10-07 11:30:00,31.37,31.44,31.37,31.43,23331.0,24.6215,24.6764,24.6215,24.6686,23331.0
2015-10-07 11:35:00,31.44,31.44,31.42,31.43,19477.0,24.6764,24.6764,24.6608,24.6686,19477.0
2015-10-07 11:40:00,31.43,31.43,31.4,31.43,18753.0,24.6686,24.6686,24.6451,24.6686,18753.0
2015-10-07 11:45:00,31.42,31.44,31.41,31.42,13138.0,24.6608,24.6764,24.6529,24.6608,13138.0
2015-10-07 11:50:00,31.42,31.42,31.39,31.4,17140.0,24.6608,24.6608,24.6372,24.6451,17140.0
2015-10-07 11:55:00,31.41,31.47,31.41,31.46,27943.0,24.6529,24.7,24.6529,24.6921,27943.0
2015-10-07 12:00:00,31.46,31.48,31.44,31.45,22559.0,24.6921,24.7078,24.6764,24.6843,22559.0
2015-10-07 12:05:00,31.45,31.46,31.43,31.44,17706.0,24.6843,24.6921,24.6686,24.6764,17706.0
2015-10-07 12:10:00,31.44,31.45,31.42,31.43,20314.0,24.6764,24.6843,24.6608,24.6686,20314.0
2015-10-07 12:15:00,31.44,31.49,31.42,31.49,12174.0,24.6764,24.7157,24.6608,24.7157,12174.0
2015-10-07 12:20:00,31.49,31.49,31.44,31.45,11683.0,24.7157,24.7157,24.6764,24.6843,11683.0
2015-10-07 12:25:00,31.45,31.45,31.4,31.41,18145.0,24.6843,24.6843,24.6451,24.6529,18145.0
2015-10-07 12:30:00,31.41,31.43,31.4,31.42,6914.0,24.6529,24.6686,24.6451,24.6608,6914.0
2015-10-07 12:35:00,31.41,31.44,31.4,31.44,16183.0,24.6529,24.6764,24.6451,24.6764,16183.0
2015-10-07 12:40:00,31.43,31.44,31.4,31.42,104173.0,24.6686,24.6764,24.6451,24.6608,104173.0
2015-10-07 12:45:00,31.42,31.43,31.4,31.4,33296.0,24.6608,24.6686,24.6451,24.6451,33296.0
2015-10-07 12:50:00,31.4,31.41,31.39,31.41,41375.0,24.6451,24.6529,24.6372,24.6529,41375.0
2015-10-07 12:55:00,31.41,31.44,31.4,31.44,10920.0,24.6529,24.6764,24.6451,24.6764,10920.0
2015-10-07 13:00:00,31.43,31.45,31.4,31.41,19469.0,24.6686,24.6843,24.6451,24.6529,19469.0
2015-10-07 13:05:00,31.41,31.46,31.41,31.46,13687.0,24.6529,24.6921,24.6529,24.6921,13687.0
2015-10-07 13:10:00,31.47,31.51,31.47,31.48,16499.0,24.7,24.7314,24.7,24.7078,16499.0
2015-10-07 13:15:00,31.49,31.49,31.46,31.47,15816.0,24.7157,24.7157,24.6921,24.7,15816.0
2015-10-07 13:20:00,31.47,31.49,31.47,31.48,19879.0,24.7,24.7157,24.7,24.7078,19879.0
2015-10-07 13:25:00,31.48,31.49,31.45,31.45,17580.0,24.7078,24.7157,24.6843,24.6843,17580.0
2015-10-07 13:30:00,31.45,31.49,31.44,31.47,26612.0,24.6843,24.7157,24.6764,24.7,26612.0
2015-10-07 13:35:00,31.47,31.48,31.44,31.46,32548.0,24.7,24.7078,24.6764,24.6921,32548.0
2015-10-07 13:40:00,31.47,31.51,31.46,31.5,36191.0,24.7,24.7314,24.6921,24.7235,36191.0
2015-10-07 13:45:00,31.5,31.55,31.5,31.54,20371.0,24.7235,24.7628,24.7235,24.7549,20371.0
2015-10-07 13:50:00,31.54,31.54,31.5,31.51,18673.0,24.7549,24.7549,24.7235,24.7314,18673.0
2015-10-07 13:55:00,31.51,31.55,31.5,31.52,21145.0,24.7314,24.7628,24.7235,24.7392,21145.0
2015-10-07 14:00:00,31.53,31.57,31.52,31.57,28413.0,24.7471,24.7785,24.7392,24.7785,28413.0
2015-10-07 14:05:00,31.57,31.6,31.56,31.58,17798.0,24.7785,24.802,24.7706,24.7863,17798.0
2015-10-07 14:10:00,31.58,31.58,31.54,31.57,20492.0,24.7863,24.7863,24.7549,24.7785,20492.0
2015-10-07 14:15:00,31.57,31.58,31.56,31.57,7764.0,24.7785,24.7863,24.7706,24.7785,7764.0
2015-10-07 14:20:00,31.56,31.57,31.49,31.5,28805.0,24.7706,24.7785,24.7157,24.7235,28805.0
2015-10-07 14:25:00,31.5,31.51,31.48,31.51,22112.0,24.7235,24.7314,24.7078,24.7314,22112.0
2015-10-07 14:30:00,31.52,31.56,31.52,31.52,18853.0,24.7392,24.7706,24.7392,24.7392,18853.0
2015-10-07 14:35:00,31.53,31.54,31.49,31.51,29290.0,24.7471,24.7549,24.7157,24.7314,29290.0
2015-10-07 14:40:00,31.52,31.52,31.5,31.51,23931.0,24.7392,24.7392,24.7235,24.7314,23931.0
2015-10-07 14:45:00,31.51,31.51,31.48,31.49,19828.0,24.7314,24.7314,24.7078,24.7157,19828.0
2015-10-07 14:50:00,31.49,31.52,31.47,31.52,19767.0,24.7157,24.7392,24.7,24.7392,19767.0
2015-10-07 14:55:00,31.52,31.52,31.49,31.49,23851.0,24.7392,24.7392,24.7157,24.7157,23851.0
2015-10-07 15:00:00,31.49,31.52,31.49,31.5,24273.0,24.7157,24.7392,24.7157,24.7235,24273.0
2015-10-07 15:05:00,31.49,31.5,31.47,31.49,24858.0,24.7157,24.7235,24.7,24.7157,24858.0
2015-10-07 15:10:00,31.49,31.53,31.49,31.52,21436.0,24.7157,24.7471,24.7157,24.7392,21436.0
2015-10-07 15:15:00,31.52,31.59,31.51,31.57,35426.0,24.7392,24.7942,24.7314,24.7785,35426.0
2015-10-07 15:20:00,31.57,31.57,31.53,31.55,28915.0,24.7785,24.7785,24.7471,24.7628,28915.0
2015-10-07 15:25:00,31.55,31.55,31.51,31.52,21414.0,24.7628,24.7628,24.7314,24.7392,21414.0
2015-10-07 15:30:00,31.52,31.57,31.52,31.56,27872.0,24.7392,24.7785,24.7392,24.7706,27872.0
2015-10-07 15:35:00,31.56,31.59,31.56,31.59,24785.0,24.7706,24.7942,24.7706,24.7942,24785.0
2015-10-07 15:40:00,31.59,31.61,31.58,31.6,37322.0,24.7942,24.8099,24.7863,24.802,37322.0
2015-10-07 15:45:00,31.61,31.62,31.55,31.57,85108.0,24.8099,24.8177,24.7628,24.7785,85108.0
2015-10-07 15:50:00,31.57,31.6,31.57,31.6,38687.0,24.7785,24.802,24.7785,24.802,38687.0
2015-10-07 15:55:00,31.6,31.63,31.6,31.63,73638.0,24.802,24.8256,24.802,24.8256,73638.0
2015-10-08 09:30:00,31.5,31.65,31.5,31.65,43428.0,24.7235,24.8413,24.7235,24.8413,43428.0
2015-10-08 09:35:00,31.65,31.66,31.6,31.61,13330.0,24.8413,24.8491,24.802,24.8099,13330.0
2015-10-08 09:40:00,31.61,31.61,31.55,31.59,14081.0,24.8099,24.8099,24.7628,24.7942,14081.0
2015-10-08 09:45:00,31.59,31.67,31.58,31.67,29791.0,24.7942,24.857,24.7863,24.857,29791.0
2015-10-08 09:50:00,31.68,31.72,31.68,31.7,54554.0,24.8648,24.8962,24.8648,24.8805,54554.0
2015-10-08 09:55:00,31.71,31.71,31.66,31.68,42454.0,24.8884,24.8884,24.8491,24.8648,42454.0
2015-10-08 10:00:00,31.68,31.72,31.67,31.72,18930.0,24.8648,24.8962,24.857,24.8962,18930.0
2015-10-08 10:05:00,31.74,31.75,31.72,31.74,12170.0,24.9119,24.9198,24.8962,24.9119,12170.0
2015-10-08 10:10:00,31.74,31.75,31.7,31.72,21890.0,24.9119,24.9198,24.8805,24.8962,21890.0
2015-10-08 10:15:00,31.72,31.76,31.72,31.74,43020.0,24.8962,24.9276,24.8962,24.9119,43020.0
2015-10-08 10:20:00,31.74,31.76,31.73,31.76,33484.0,24.9119,24.9276,24.9041,24.9276,33484.0
2015-10-08 10:25:00,31.76,31.81,31.75,31.79,12303.0,24.9276,24.9669,24.9198,24.9512,12303.0
2015-10-08 10:30:00,31.78,31.8,31.75,31.78,17362.0,24.9433,24.959,24.9198,24.9433,17362.0
2015-10-08 10:35:00,31.78,31.79,31.78,31.79,7498.0,24.9433,24.9512,24.9433,24.9512,7498.0
2015-10-08 10:40:00,31.79,31.81,31.78,31.79,13954.0,24.9512,24.9669,24.9433,24.9512,13954.0
2015-10-08 10:45:00,31.79,31.82,31.79,31.8,12046.0,24.9512,24.9747,24.9512,24.959,12046.0
2015-10-08 10:50:00,31.8,31.8,31.78,31.79,7300.0,24.959,24.959,24.9433,24.9512,7300.0
2015-10-08 10:55:00,31.78,31.79,31.76,31.76,20748.0,24.9433,24.9512,24.9276,24.9276,20748.0
2015-10-08 11:00:00,31.77,31.78,31.74,31.76,15804.0,24.9355,24.9433,24.9119,24.9276,15804.0
2015-10-08 11:05:00,31.76,31.77,31.73,31.74,10816.0,24.9276,24.9355,24.9041,24.9119,10816.0
2015-10-08 11:10:00,31.75,31.77,31.74,31.75,7998.0,24.9198,24.9355,24.9119,24.9198,7998.0
2015-10-08 11:15:00,31.75,31.76,31.72,31.72,9400.0,24.9198,24.9276,24.8962,24.8962,9400.0
2015-10-08 11:20:00,31.73,31.8,31.72,31.78,35656.0,24.9041,24.959,24.8962,24.9433,35656.0
2015-10-08 11:25:00,31.78,31.8,31.77,31.78,15658.0,24.9433,24.959,24.9355,24.9433,15658.0
2015-10-08 11:30:00,31.78,31.84,31.78,31.84,48734.0,24.9433,24.9904,24.9433,24.9904,48734.0
2015-10-08 11:35:00,31.83,31.84,31.81,31.84,25794.0,24.9825,24.9904,24.9669,24.9904,25794.0
2015-10-08 11:40:00,31.84,31.86,31.83,31.86,10913.0,24.9904,25.0061,24.9825,25.0061,10913.0
2015-10-08 11:45:00,31.86,31.88,31.86,31.86,22536.0,25.0061,25.0218,25.0061,25.0061,22536.0
2015-10-08 11:50:00,31.86,31.89,31.86,31.88,27169.0,25.0061,25.0296,25.0061,25.0218,27169.0
2015-10-08 11:55:00,31.89,31.89,31.87,31.88,10000.0,25.0296,25.0296,25.0139,25.0218,10000.0
2015-10-08 12:00:00,31.87,31.89,31.87,31.89,13533.0,25.0139,25.0296,25.0139,25.0296,13533.0
2015-10-08 12:05:00,31.89,31.89,31.86,31.88,21785.0,25.0296,25.0296,25.0061,25.0218,21785.0
2015-10-08 12:10:00,31.87,31.89,31.86,31.87,31470.0,25.0139,25.0296,25.0061,25.0139,31470.0
2015-10-08 12:15:00,31.87,31.9,31.87,31.88,11187.0,25.0139,25.0375,25.0139,25.0218,11187.0
2015-10-08 12:20:00,31.88,31.92,31.87,31.91,13522.0,25.0218,25.0532,25.0139,25.0453,13522.0
2015-10-08 12:25:00,31.92,31.92,31.89,31.9,27530.0,25.0532,25.0532,25.0296,25.0375,27530.0
2015-10-08 12:30:00,31.89,31.9,31.88,31.88,12440.0,25.0296,25.0375,25.0218,25.0218,12440.0
2015-10-08 12:35:00,31.89,31.91,31.88,31.9,41174.0,25.0296,25.0453,25.0218,25.0375,41174.0
2015-10-08 12:40:00,31.91,31.95,31.9,31.93,27860.0,25.0453,25.0767,25.0375,25.061,27860.0
2015-10-08 12:45:00,31.92,31.93,31.89,31.9,60386.0,25.0532,25.061,25.0296,25.0375,60386.0
2015-10-08 12:50:00,31.9,31.93,31.89,31.93,24050.0,25.0375,25.061,25.0296,25.061,24050.0
2015-10-08 12:55:00,31.92,31.92,31.91,31.92,4648.0,25.0532,25.0532,25.0453,25.0532,4648.0
2015-10-08 13:00:00,31.92,31.93,31.89,31.89,9059.0,25.0532,25.061,25.0296,25.0296,9059.0
2015-10-08 13:05:00,31.9,31.91,31.88,31.9,30035.0,25.0375,25.0453,25.0218,25.0375,30035.0
2015-10-08 13:10:00,31.9,31.91,31.89,31.9,10687.0,25.0375,25.0453,25.0296,25.0375,10687.0
2015-10-08 13:15:00,31.89,31.9,31.88,31.89,11151.0,25.0296,25.0375,25.0218,25.0296,11151.0
2015-10-08 13:20:00,31.9,31.91,31.88,31.88,8663.0,25.0375,25.0453,25.0218,25.0218,8663.0
2015-10-08 13:25:00,31.89,31.91,31.88,31.9,8857.0,25.0296,25.0453,25.0218,25.0375,8857.0
2015-10-08 13:30:00,31.9,31.91,31.89,31.89,9912.0,25.0375,25.0453,25.0296,25.0296,9912.0
2015-10-08 13:35:00,31.88,31.89,31.87,31.88,11810.0,25.0218,25.0296,25.0139,25.0218,11810.0
2015-10-08 13:40:00,31.89,31.89,31.87,31.89,27007.0,25.0296,25.0296,25.0139,25.0296,27007.0
2015-10-08 13:45:00,31.89,31.91,31.88,31.9,15284.0,25.0296,25.0453,25.0218,25.0375,15284.0
2015-10-08 13:50:00,31.9,31.91,31.89,31.91,15440.0,25.0375,25.0453,25.0296,25.0453,15440.0
2015-10-08 13:55:00,31.91,31.95,31.91,31.93,32819.0,25.0453,25.0767,25.0453,25.061,32819.0
2015-10-08 14:00:00,31.93,32.03,31.93,31.99,148488.0,25.061,25.1395,25.061,25.1081,148488.0
2015-10-08 14:05:00,31.99,31.99,31.89,31.92,41237.0,25.1081,25.1081,25.0296,25.0532,41237.0
2015-10-08 14:10:00,31.93,32.04,31.93,32.0,66509.0,25.061,25.1474,25.061,25.116,66509.0
2015-10-08 14:15:00,31.99,32.01,31.97,31.97,28850.0,25.1081,25.1238,25.0924,25.0924,28850.0
2015-10-08 14:20:00,31.97,31.97,31.93,31.97,16858.0,25.0924,25.0924,25.061,25.0924,16858.0
2015-10-08 14:25:00,31.96,31.99,31.94,31.99,26924.0,25.0846,25.1081,25.0689,25.1081,26924.0
2015-10-08 14:30:00,31.98,32.04,31.98,32.03,27723.0,25.1003,25.1474,25.1003,25.1395,27723.0
2015-10-08 14:35:00,32.03,32.03,32.0,32.03,16923.0,25.1395,25.1395,25.116,25.1395,16923.0
2015-10-08 14:40:00,32.04,32.06,32.02,32.02,23098.0,25.1474,25.1631,25.1317,25.1317,23098.0
2015-10-08 14:45:00,32.02,32.03,32.0,32.02,26619.0,25.1317,25.1395,25.116,25.1317,26619.0
2015-10-08 14:50:00,32.03,32.05,32.0,32.01,19807.0,25.1395,25.1552,25.116,25.1238,19807.0
2015-10-08 14:55:00,32.01,32.08,32.0,32.06,39290.0,25.1238,25.1788,25.116,25.1631,39290.0
2015-10-08 15:00:00,32.06,32.11,32.06,32.06,46700.0,25.1631,25.2023,25.1631,25.1631,46700.0
2015-10-08 15:05:00,32.07,32.09,32.05,32.09,24057.0,25.1709,25.1866,25.1552,25.1866,24057.0
2015-10-08 15:10:00,32.1,32.14,32.09,32.13,56472.0,25.1945,25.2259,25.1866,25.218,56472.0
2015-10-08 15:15:00,32.14,32.16,32.1,32.11,33366.0,25.2259,25.2416,25.1945,25.2023,33366.0
2015-10-08 15:20:00,32.1,32.13,32.07,32.07,56890.0,25.1945,25.218,25.1709,25.1709,56890.0
2015-10-08 15:25:00,32.07,32.1,32.05,32.07,31197.0,25.1709,25.1945,25.1552,25.1709,31197.0
2015-10-08 15:30:00,32.07,32.1,32.07,32.07,44877.0,25.1709,25.1945,25.1709,25.1709,44877.0
2015-10-08 15:35:00,32.07,32.11,32.05,32.05,58601.0,25.1709,25.2023,25.1552,25.1552,58601.0
2015-10-08 15:40:00,32.06,32.09,32.06,32.08,28327.0,25.1631,25.1866,25.1631,25.1788,28327.0
2015-10-08 15:45:00,32.09,32.13,32.08,32.12,49216.0,25.1866,25.218,25.1788,25.2102,49216.0
2015-10-08 15:50:00,32.12,32.14,32.1,32.14,78111.0,25.2102,25.2259,25.1945,25.2259,78111.0
2015-10-08 15:55:00,32.13,32.14,32.1,32.13,100855.0,25.218,25.2259,25.1945,25.218,100855.0
2015-10-09 09:30:00,32.1,32.23,32.04,32.16,40170.0,25.1945,25.2965,25.1474,25.2416,40170.0
2015-10-09 09:35:00,32.16,32.23,32.15,32.21,19996.0,25.2416,25.2965,25.2337,25.2808,19996.0
2015-10-09 09:40:00,32.2,32.22,32.16,32.22,18244.0,25.273,25.2886,25.2416,25.2886,18244.0
2015-10-09 09:45:00,32.22,32.25,32.18,32.23,25050.0,25.2886,25.3122,25.2573,25.2965,25050.0
2015-10-09 09:50:00,32.24,32.29,32.24,32.27,82359.0,25.3043,25.3436,25.3043,25.3279,82359.0
2015-10-09 09:55:00,32.26,32.26,32.21,32.22,29846.0,25.32,25.32,25.2808,25.2886,29846.0
2015-10-09 10:00:00,32.22,32.22,32.2,32.2,12853.0,25.2886,25.2886,25.273,25.273,12853.0
2015-10-09 10:05:00,32.2,32.23,32.2,32.22,11041.0,25.273,25.2965,25.273,25.2886,11041.0
2015-10-09 10:10:00,32.21,32.21,32.18,32.2,18093.0,25.2808,25.2808,25.2573,25.273,18093.0
2015-10-09 10:15:00,32.19,32.24,32.18,32.23,16729.0,25.2651,25.3043,25.2573,25.2965,16729.0
2015-10-09 10:20:00,32.23,32.24,32.16,32.16,25678.0,25.2965,25.3043,25.2416,25.2416,25678.0
2015-10-09 10:25:00,32.16,32.21,32.15,32.2,18396.0,25.2416,25.2808,25.2337,25.273,18396.0
2015-10-09 10:30:00,32.2,32.23,32.19,32.19,20456.0,25.273,25.2965,25.2651,25.2651,20456.0
2015-10-09 10:35:00,32.2,32.24,32.19,32.24,27706.0,25.273,25.3043,25.2651,25.3043,27706.0
2015-10-09 10:40:00,32.24,32.26,32.22,32.25,18025.0,25.3043,25.32,25.2886,25.3122,18025.0
2015-10-09 10:45:00,32.26,32.26,32.21,32.21,7320.0,25.32,25.32,25.2808,25.2808,7320.0
2015-10-09 10:50:00,32.2,32.23,32.2,32.23,29600.0,25.273,25.2965,25.273,25.2965,29600.0
2015-10-09 10:55:00,32.22,32.24,32.2,32.21,26453.0,25.2886,25.3043,25.273,25.2808,26453.0
2015-10-09 11:00:00,32.21,32.21,32.19,32.2,25777.0,25.2808,25.2808,25.2651,25.273,25777.0
2015-10-09 11:05:00,32.19,32.2,32.14,32.14,29628.0,25.2651,25.273,25.2259,25.2259,29628.0
2015-10-09 11:10:00,32.14,32.15,32.11,32.12,31875.0,25.2259,25.2337,25.2023,25.2102,31875.0
2015-10-09 11:15:00,32.12,32.14,32.1,32.14,41508.0,25.2102,25.2259,25.1945,25.2259,41508.0
2015-10-09 11:20:00,32.14,32.16,32.14,32.15,28380.0,25.2259,25.2416,25.2259,25.2337,28380.0
2015-10-09 11:25:00,32.15,32.17,32.13,32.16,19500.0,25.2337,25.2494,25.218,25.2416,19500.0
2015-10-09 11:30:00,32.16,32.16,32.1,32.1,15893.0,25.2416,25.2416,25.1945,25.1945,15893.0
2015-10-09 11:35:00,32.1,32.1,32.06,32.09,17391.0,25.1945,25.1945,25.1631,25.1866,17391.0
2015-10-09 11:40:00,32.08,32.1,32.07,32.09,15888.0,25.1788,25.1945,25.1709,25.1866,15888.0
2015-10-09 11:45:00,32.09,32.1,32.04,32.04,14115.0,25.1866,25.1945,25.1474,25.1474,14115.0
2015-10-09 11:50:00,32.04,32.07,32.04,32.05,19764.0,25.1474,25.1709,25.1474,25.1552,19764.0
2015-10-09 11:55:00,32.04,32.08,32.04,32.06,15602.0,25.1474,25.1788,25.1474,25.1631,15602.0
2015-10-09 12:00:00,32.06,32.07,32.04,32.05,120177.0,25.1631,25.1709,25.1474,25.1552,120177.0
2015-10-09 12:05:00,32.04,32.05,32.04,32.05,21580.0,25.1474,25.1552,25.1474,25.1552,21580.0
2015-10-09 12:10:00,32.05,32.07,32.04,32.05,30228.0,25.1552,25.1709,25.1474,25.1552,30228.0
2015-10-09 12:15:00,32.05,32.06,32.05,32.05,25068.0,25.1552,25.1631,25.1552,25.1552,25068.0
2015-10-09 12:20:00,32.05,32.07,32.05,32.07,32897.0,25.1552,25.1709,25.1552,25.1709,32897.0
2015-10-09 12:25:00,32.07,32.08,32.05,32.05,9877.0,25.1709,25.1788,25.1552,25.1552,9877.0
2015-10-09 12:30:00,32.05,32.07,32.05,32.06,26643.0,25.1552,25.1709,25.1552,25.1631,26643.0
2015-10-09 12:35:00,32.07,32.1,32.07,32.09,11319.0,25.1709,25.1945,25.1709,25.1866,11319.0
2015-10-09 12:40:00,32.1,32.1,32.06,32.07,20085.0,25.1945,25.1945,25.1631,25.1709,20085.0
2015-10-09 12:45:00,32.06,32.09,32.05,32.08,16952.0,25.1631,25.1866,25.1552,25.1788,16952.0
2015-10-09 12:50:00,32.08,32.08,32.06,32.07,9744.0,25.1788,25.1788,25.1631,25.1709,9744.0
2015-10-09 12:55:00,32.07,32.08,32.05,32.08,16285.0,25.1709,25.1788,25.1552,25.1788,16285.0
2015-10-09 13:00:00,32.08,32.09,32.07,32.08,13011.0,25.1788,25.1866,25.1709,25.1788,13011.0
2015-10-09 13:05:00,32.09,32.09,32.03,32.04,42282.0,25.1866,25.1866,25.1395,25.1474,42282.0
2015-10-09 13:10:00,32.04,32.04,31.98,31.98,50841.0,25.1474,25.1474,25.1003,25.1003,50841.0
2015-10-09 13:15:00,31.99,32.01,31.98,32.0,10406.0,25.1081,25.1238,25.1003,25.116,10406.0
2015-10-09 13:20:00,32.01,32.05,32.0,32.03,11742.0,25.1238,25.1552,25.116,25.1395,11742.0
2015-10-09 13:25:00,32.04,32.04,32.03,32.03,7840.0,25.1474,25.1474,25.1395,25.1395,7840.0
2015-10-09 13:30:00,32.03,32.04,32.02,32.03,18143.0,25.1395,25.1474,25.1317,25.1395,18143.0
2015-10-09 13:35:00,32.03,32.06,32.02,32.05,39681.0,25.1395,25.1631,25.1317,25.1552,39681.0
2015-10-09 13:40:00,32.05,32.06,32.03,32.05,12295.0,25.1552,25.1631,25.1395,25.1552,12295.0
2015-10-09 13:45:00,32.05,32.05,32.02,32.02,19654.0,25.1552,25.1552,25.1317,25.1317,19654.0
2015-10-09 13:50:00,32.02,32.02,32.0,32.0,12085.0,25.1317,25.1317,25.116,25.116,12085.0
2015-10-09 13:55:00,32.01,32.02,32.0,32.01,11774.0,25.1238,25.1317,25.116,25.1238,11774.0
2015-10-09 14:00:00,32.01,32.03,32.01,32.01,26449.0,25.1238,25.1395,25.1238,25.1238,26449.0
2015-10-09 14:05:00,32.01,32.05,32.0,32.03,20948.0,25.1238,25.1552,25.116,25.1395,20948.0
2015-10-09 14:10:00,32.03,32.05,32.03,32.03,13016.0,25.1395,25.1552,25.1395,25.1395,13016.0
2015-10-09 14:15:00,32.03,32.03,32.0,32.0,26024.0,25.1395,25.1395,25.116,25.116,26024.0
2015-10-09 14:20:00,32.01,32.07,31.99,32.07,64836.0,25.1238,25.1709,25.1081,25.1709,64836.0
2015-10-09 14:25:00,32.07,32.08,32.06,32.08,31764.0,25.1709,25.1788,25.1631,25.1788,31764.0
2015-10-09 14:30:00,32.08,32.09,32.05,32.05,30444.0,25.1788,25.1866,25.1552,25.1552,30444.0
2015-10-09 14:35:00,32.05,32.05,32.03,32.04,25757.0,25.1552,25.1552,25.1395,25.1474,25757.0
2015-10-09 14:40:00,32.05,32.05,32.03,32.05,25099.0,25.1552,25.1552,25.1395,25.1552,25099.0
2015-10-09 14:45:00,32.05,32.06,32.03,32.06,50489.0,25.1552,25.1631,25.1395,25.1631,50489.0
2015-10-09 14:50:00,32.06,32.07,32.04,32.06,41668.0,25.1631,25.1709,25.1474,25.1631,41668.0
2015-10-09 14:55:00,32.05,32.06,32.04,32.04,23311.0,25.1552,25.1631,25.1474,25.1474,23311.0
2015-10-09 15:00:00,32.04,32.05,32.02,32.02,34929.0,25.1474,25.1552,25.1317,25.1317,34929.0
2015-10-09 15:05:00,32.02,32.04,32.01,32.03,37328.0,25.1317,25.1474,25.1238,25.1395,37328.0
2015-10-09 15:10:00,32.03,32.03,31.99,32.0,25870.0,25.1395,25.1395,25.1081,25.116,25870.0
2015-10-09 15:15:00,32.01,32.02,31.99,32.0,43573.0,25.1238,25.1317,25.1081,25.116,43573.0
2015-10-09 15:20:00,32.0,32.03,31.99,32.01,41437.0,25.116,25.1395,25.1081,25.1238,41437.0
2015-10-09 15:25:00,32.02,32.04,31.99,32.02,71489.0,25.1317,25.1474,25.1081,25.1317,71489.0
2015-10-09 15:30:00,32.03,32.08,32.03,32.07,50964.0,25.1395,25.1788,25.1395,25.1709,50964.0
2015-10-09 15:35:00,32.08,32.11,32.07,32.07,58159.0,25.1788,25.2023,25.1709,25.1709,58159.0
2015-10-09 15:40:00,32.07,32.1,32.07,32.09,43006.0,25.1709,25.1945,25.1709,25.1866,43006.0
2015-10-09 15:45:00,32.1,32.11,32.07,32.08,64788.0,25.1945,25.2023,25.1709,25.1788,64788.0
2015-10-09 15:50:00,32.08,32.08,32.06,32.08,82247.0,25.1788,25.1788,25.1631,25.1788,82247.0
2015-10-09 15:55:00,32.07,32.1,32.07,32.08,303779.0,25.1709,25.1945,25.1709,25.1788,303779.0
2015-10-12 09:30:00,32.08,32.14,32.01,32.13,25316.0,25.1788,25.2259,25.1238,25.218,25316.0
2015-10-12 09:35:00,32.12,32.13,32.06,32.1,11089.0,25.2102,25.218,25.1631,25.1945,11089.0
2015-10-12 09:40:00,32.1,32.12,32.09,32.11,13343.0,25.1945,25.2102,25.1866,25.2023,13343.0
2015-10-12 09:45:00,32.11,32.15,32.11,32.14,30123.0,25.2023,25.2337,25.2023,25.2259,30123.0
2015-10-12 09:50:00,32.14,32.17,32.12,32.17,82853.0,25.2259,25.2494,25.2102,25.2494,82853.0
2015-10-12 09:55:00,32.18,32.23,32.18,32.23,15575.0,25.2573,25.2965,25.2573,25.2965,15575.0
2015-10-12 10:00:00,32.22,32.26,32.19,32.25,47949.0,25.2886,25.32,25.2651,25.3122,47949.0
2015-10-12 10:05:00,32.26,32.26,32.22,32.23,21993.0,25.32,25.32,25.2886,25.2965,21993.0
2015-10-12 10:10:00,32.23,32.24,32.2,32.2,18280.0,25.2965,25.3043,25.273,25.273,18280.0
2015-10-12 10:15:00,32.2,32.21,32.15,32.15,12483.0,25.273,25.2808,25.2337,25.2337,12483.0
2015-10-12 10:20:00,32.15,32.17,32.14,32.16,37732.0,25.2337,25.2494,25.2259,25.2416,37732.0
2015-10-12 10:25:00,32.16,32.2,32.16,32.2,17641.0,25.2416,25.273,25.2416,25.273,17641.0
2015-10-12 10:30:00,32.2,32.24,32.2,32.23,9678.0,25.273,25.3043,25.273,25.2965,9678.0
2015-10-12 10:35:00,32.24,32.26,32.23,32.24,22146.0,25.3043,25.32,25.2965,25.3043,22146.0
2015-10-12 10:40:00,32.24,32.25,32.2,32.22,29089.0,25.3043,25.3122,25.273,25.2886,29089.0
2015-10-12 10:45:00,32.21,32.25,32.19,32.25,29788.0,25.2808,25.3122,25.2651,25.3122,29788.0
2015-10-12 10:50:00,32.25,32.26,32.21,32.23,27160.0,25.3122,25.32,25.2808,25.2965,27160.0
2015-10-12 10:55:00,32.23,32.24,32.21,32.22,12478.0,25.2965,25.3043,25.2808,25.2886,12478.0
2015-10-12 11:00:00,32.23,32.26,32.22,32.25,38386.0,25.2965,25.32,25.2886,25.3122,38386.0
2015-10-12 11:05:00,32.26,32.3,32.25,32.29,13179.0,25.32,25.3514,25.3122,25.3436,13179.0
2015-10-12 11:10:00,32.3,32.33,32.28,32.28,24836.0,25.3514,25.375,25.3357,25.3357,24836.0
2015-10-12 11:15:00,32.27,32.29,32.26,32.28,25335.0,25.3279,25.3436,25.32,25.3357,25335.0
2015-10-12 11:20:00,32.29,32.32,32.28,32.32,13356.0,25.3436,25.3671,25.3357,25.3671,13356.0
2015-10-12 11:25:00,32.33,32.37,32.32,32.34,20325.0,25.375,25.4064,25.3671,25.3828,20325.0
2015-10-12 11:30:00,32.34,32.34,32.31,32.32,6922.0,25.3828,25.3828,25.3593,25.3671,6922.0
2015-10-12 11:35:00,32.31,32.31,32.29,32.3,14626.0,25.3593,25.3593,25.3436,25.3514,14626.0
2015-10-12 11:40:00,32.29,32.34,32.28,32.32,27819.0,25.3436,25.3828,25.3357,25.3671,27819.0
2015-10-12 11:45:00,32.33,32.34,32.32,32.34,4381.0,25.375,25.3828,25.3671,25.3828,4381.0
2015-10-12 11:50:00,32.33,32.33,32.31,32.32,16113.0,25.375,25.375,25.3593,25.3671,16113.0
2015-10-12 11:55:00,32.33,32.33,32.29,32.32,30606.0,25.375,25.375,25.3436,25.3671,30606.0
2015-10-12 12:00:00,32.32,32.32,32.3,32.3,3604.0,25.3671,25.3671,25.3514,25.3514,3604.0
2015-10-12 12:05:00,32.3,32.31,32.29,32.3,18495.0,25.3514,25.3593,25.3436,25.3514,18495.0
2015-10-12 12:10:00,32.32,32.33,32.31,32.32,10200.0,25.3671,25.375,25.3593,25.3671,10200.0
2015-10-12 12:15:00,32.33,32.35,32.32,32.35,8717.0,25.375,25.3907,25.3671,25.3907,8717.0
2015-10-12 12:20:00,32.34,32.34,32.28,32.29,15510.0,25.3828,25.3828,25.3357,25.3436,15510.0
2015-10-12 12:25:00,32.29,32.31,32.29,32.3,7700.0,25.3436,25.3593,25.3436,25.3514,7700.0
2015-10-12 12:30:00,32.31,32.31,32.27,32.28,11250.0,25.3593,25.3593,25.3279,25.3357,11250.0
2015-10-12 12:35:00,32.28,32.29,32.27,32.28,4251.0,25.3357,25.3436,25.3279,25.3357,4251.0
2015-10-12 12:40:00,32.28,32.28,32.25,32.26,8989.0,25.3357,25.3357,25.3122,25.32,8989.0
2015-10-12 12:45:00,32.26,32.27,32.25,32.25,15022.0,25.32,25.3279,25.3122,25.3122,15022.0
2015-10-12 12:50:00,32.25,32.25,32.22,32.23,34420.0,25.3122,25.3122,25.2886,25.2965,34420.0
2015-10-12 12:55:00,32.23,32.27,32.23,32.27,8500.0,25.2965,25.3279,25.2965,25.3279,8500.0
2015-10-12 13:00:00,32.27,32.27,32.25,32.25,6378.0,25.3279,25.3279,25.3122,25.3122,6378.0
2015-10-12 13:05:00,32.25,32.25,32.21,32.23,12829.0,25.3122,25.3122,25.2808,25.2965,12829.0
2015-10-12 13:10:00,32.23,32.25,32.22,32.23,6477.0,25.2965,25.3122,25.2886,25.2965,6477.0
2015-10-12 13:15:00,32.23,32.25,32.22,32.25,6849.0,25.2965,25.3122,25.2886,25.3122,6849.0
2015-10-12 13:20:00,32.25,32.25,32.23,32.23,12747.0,25.3122,25.3122,25.2965,25.2965,12747.0
2015-10-12 13:25:00,32.23,32.25,32.22,32.25,31250.0,25.2965,25.3122,25.2886,25.3122,31250.0
2015-10-12 13:30:00,32.25,32.28,32.24,32.27,28481.0,25.3122,25.3357,25.3043,25.3279,28481.0
2015-10-12 13:35:00,32.27,32.29,32.27,32.29,29313.0,25.3279,25.3436,25.3279,25.3436,29313.0
2015-10-12 13:40:00,32.29,32.29,32.24,32.24,34646.0,25.3436,25.3436,25.3043,25.3043,34646.0
2015-10-12 13:45:00,32.23,32.23,32.21,32.22,41319.0,25.2965,25.2965,25.2808,25.2886,41319.0
2015-10-12 13:50:00,32.22,32.22,32.17,32.19,38044.0,25.2886,25.2886,25.2494,25.2651,38044.0
2015-10-12 13:55:00,32.18,32.19,32.18,32.18,4680.0,25.2573,25.2651,25.2573,25.2573,4680.0
2015-10-12 14:00:00,32.18,32.2,32.17,32.19,55659.0,25.2573,25.273,25.2494,25.2651,55659.0
2015-10-12 14:05:00,32.2,32.23,32.19,32.23,21809.0,25.273,25.2965,25.2651,25.2965,21809.0
2015-10-12 14:10:00,32.23,32.23,32.21,32.21,10965.0,25.2965,25.2965,25.2808,25.2808,10965.0
2015-10-12 14:15:00,32.21,32.22,32.18,32.2,20843.0,25.2808,25.2886,25.2573,25.273,20843.0
2015-10-12 14:20:00,32.2,32.21,32.19,32.19,12838.0,25.273,25.2808,25.2651,25.2651,12838.0
2015-10-12 14:25:00,32.19,32.2,32.17,32.18,20700.0,25.2651,25.273,25.2494,25.2573,20700.0
2015-10-12 14:30:00,32.18,32.2,32.17,32.2,16963.0,25.2573,25.273,25.2494,25.273,16963.0
2015-10-12 14:35:00,32.2,32.2,32.17,32.18,35769.0,25.273,25.273,25.2494,25.2573,35769.0
2015-10-12 14:40:00,32.18,32.21,32.17,32.2,23029.0,25.2573,25.2808,25.2494,25.273,23029.0
2015-10-12 14:45:00,32.21,32.23,32.2,32.22,32979.0,25.2808,25.2965,25.273,25.2886,32979.0
2015-10-12 14:50:00,32.22,32.23,32.21,32.23,10010.0,25.2886,25.2965,25.2808,25.2965,10010.0
2015-10-12 14:55:00,32.23,32.23,32.2,32.21,21400.0,25.2965,25.2965,25.273,25.2808,21400.0
2015-10-12 15:00:00,32.2,32.22,32.2,32.2,19312.0,25.273,25.2886,25.273,25.273,19312.0
2015-10-12 15:05:00,32.21,32.23,32.19,32.23,26236.0,25.2808,25.2965,25.2651,25.2965,26236.0
2015-10-12 15:10:00,32.23,32.25,32.22,32.23,23844.0,25.2965,25.3122,25.2886,25.2965,23844.0
2015-10-12 15:15:00,32.23,32.24,32.22,32.22,15645.0,25.2965,25.3043,25.2886,25.2886,15645.0
2015-10-12 15:20:00,32.22,32.23,32.22,32.22,22726.0,25.2886,25.2965,25.2886,25.2886,22726.0
2015-10-12 15:25:00,32.23,32.23,32.21,32.23,42882.0,25.2965,25.2965,25.2808,25.2965,42882.0
2015-10-12 15:30:00,32.23,32.24,32.22,32.24,34617.0,25.2965,25.3043,25.2886,25.3043,34617.0
2015-10-12 15:35:00,32.25,32.25,32.23,32.25,23994.0,25.3122,25.3122,25.2965,25.3122,23994.0
2015-10-12 15:40:00,32.25,32.27,32.24,32.26,43688.0,25.3122,25.3279,25.3043,25.32,43688.0
2015-10-12 15:45:00,32.26,32.27,32.24,32.24,55900.0,25.32,25.3279,25.3043,25.3043,55900.0
2015-10-12 15:50:00,32.24,32.25,32.24,32.25,41960.0,25.3043,25.3122,25.3043,25.3122,41960.0
2015-10-12 15:55:00,32.25,32.27,32.24,32.27,111830.0,25.3122,25.3279,25.3043,25.3279,111830.0
2015-10-13 09:30:00,32.18,32.22,32.1,32.1,80232.0,25.2573,25.2886,25.1945,25.1945,80232.0
2015-10-13 09:35:00,32.1,32.32,32.09,32.31,102729.0,25.1945,25.3671,25.1866,25.3593,102729.0
2015-10-13 09:40:00,32.32,32.32,32.26,32.31,16736.0,25.3671,25.3671,25.32,25.3593,16736.0
2015-10-13 09:45:00,32.3,32.31,32.28,32.28,11401.0,25.3514,25.3593,25.3357,25.3357,11401.0
2015-10-13 09:50:00,32.28,32.28,32.24,32.24,14215.0,25.3357,25.3357,25.3043,25.3043,14215.0
2015-10-13 09:55:00,32.24,32.25,32.22,32.25,8078.0,25.3043,25.3122,25.2886,25.3122,8078.0
2015-10-13 10:00:00,32.25,32.26,32.24,32.26,14048.0,25.3122,25.32,25.3043,25.32,14048.0
2015-10-13 10:05:00,32.27,32.28,32.24,32.24,23157.0,25.3279,25.3357,25.3043,25.3043,23157.0
2015-10-13 10:10:00,32.24,32.25,32.19,32.19,21276.0,25.3043,25.3122,25.2651,25.2651,21276.0
2015-10-13 10:15:00,32.19,32.2,32.18,32.19,13049.0,25.2651,25.273,25.2573,25.2651,13049.0
2015-10-13 10:20:00,32.2,32.21,32.18,32.19,17498.0,25.273,25.2808,25.2573,25.2651,17498.0
2015-10-13 10:25:00,32.19,32.25,32.18,32.25,9800.0,25.2651,25.3122,25.2573,25.3122,9800.0
2015-10-13 10:30:00,32.25,32.27,32.2,32.2,32112.0,25.3122,25.3279,25.273,25.273,32112.0
2015-10-13 10:35:00,32.2,32.21,32.17,32.18,8457.0,25.273,25.2808,25.2494,25.2573,8457.0
2015-10-13 10:40:00,32.18,32.21,32.17,32.21,14420.0,25.2573,25.2808,25.2494,25.2808,14420.0
2015-10-13 10:45:00,32.21,32.23,32.21,32.21,14450.0,25.2808,25.2965,25.2808,25.2808,14450.0
2015-10-13 10:50:00,32.2,32.22,32.2,32.2,10613.0,25.273,25.2886,25.273,25.273,10613.0
2015-10-13 10:55:00,32.21,32.26,32.2,32.26,27398.0,25.2808,25.32,25.273,25.32,27398.0
2015-10-13 11:00:00,32.27,32.27,32.25,32.26,10385.0,25.3279,25.3279,25.3122,25.32,10385.0
2015-10-13 11:05:00,32.26,32.27,32.22,32.26,18246.0,25.32,25.3279,25.2886,25.32,18246.0
2015-10-13 11:10:00,32.26,32.3,32.24,32.28,30572.0,25.32,25.3514,25.3043,25.3357,30572.0
2015-10-13 11:15:00,32.28,32.32,32.28,32.32,23860.0,25.3357,25.3671,25.3357,25.3671,23860.0
2015-10-13 11:20:00,32.32,32.34,32.32,32.34,20113.0,25.3671,25.3828,25.3671,25.3828,20113.0
2015-10-13 11:25:00,32.34,32.34,32.31,32.33,17982.0,25.3828,25.3828,25.3593,25.375,17982.0
2015-10-13 11:30:00,32.33,32.38,32.32,32.37,14693.0,25.375,25.4142,25.3671,25.4064,14693.0
2015-10-13 11:35:00,32.37,32.4,32.35,32.38,25152.0,25.4064,25.4299,25.3907,25.4142,25152.0
2015-10-13 11:40:00,32.39,32.4,32.35,32.38,22171.0,25.4221,25.4299,25.3907,25.4142,22171.0
2015-10-13 11:45:00,32.38,32.4,32.37,32.38,17810.0,25.4142,25.4299,25.4064,25.4142,17810.0
2015-10-13 11:50:00,32.38,32.39,32.36,32.37,13737.0,25.4142,25.4221,25.3985,25.4064,13737.0
2015-10-13 11:55:00,32.37,32.37,32.36,32.37,7727.0,25.4064,25.4064,25.3985,25.4064,7727.0
2015-10-13 12:00:00,32.37,32.39,32.36,32.39,12977.0,25.4064,25.4221,25.3985,25.4221,12977.0
2015-10-13 12:05:00,32.39,32.4,32.33,32.34,36277.0,25.4221,25.4299,25.375,25.3828,36277.0
2015-10-13 12:10:00,32.34,32.34,32.29,32.3,13290.0,25.3828,25.3828,25.3436,25.3514,13290.0
2015-10-13 12:15:00,32.29,32.3,32.27,32.27,14348.0,25.3436,25.3514,25.3279,25.3279,14348.0
2015-10-13 12:20:00,32.27,32.28,32.27,32.27,9711.0,25.3279,25.3357,25.3279,25.3279,9711.0
2015-10-13 12:25:00,32.27,32.29,32.27,32.29,15095.0,25.3279,25.3436,25.3279,25.3436,15095.0
2015-10-13 12:30:00,32.29,32.3,32.29,32.29,4151.0,25.3436,25.3514,25.3436,25.3436,4151.0
2015-10-13 12:35:00,32.3,32.3,32.26,32.26,23188.0,25.3514,25.3514,25.32,25.32,23188.0
2015-10-13 12:40:00,32.27,32.27,32.25,32.26,11567.0,25.3279,25.3279,25.3122,25.32,11567.0
2015-10-13 12:45:00,32.25,32.25,32.15,32.15,13560.0,25.3122,25.3122,25.2337,25.2337,13560.0
2015-10-13 12:50:00,32.15,32.16,32.15,32.15,6100.0,25.2337,25.2416,25.2337,25.2337,6100.0
2015-10-13 12:55:00,32.15,32.16,32.11,32.11,22019.0,25.2337,25.2416,25.2023,25.2023,22019.0
2015-10-13 13:00:00,32.11,32.16,32.11,32.16,19455.0,25.2023,25.2416,25.2023,25.2416,19455.0
2015-10-13 13:05:00,32.16,32.16,32.11,32.11,8177.0,25.2416,25.2416,25.2023,25.2023,8177.0
2015-10-13 13:10:00,32.11,32.12,32.09,32.12,22209.0,25.2023,25.2102,25.1866,25.2102,22209.0
2015-10-13 13:15:00,32.12,32.14,32.11,32.13,11501.0,25.2102,25.2259,25.2023,25.218,11501.0
2015-10-13 13:20:00,32.13,32.14,32.1,32.1,9858.0,25.218,25.2259,25.1945,25.1945,9858.0
2015-10-13 13:25:00,32.1,32.11,32.09,32.1,11455.0,25.1945,25.2023,25.1866,25.1945,11455.0
2015-10-13 13:30:00,32.1,32.11,32.08,32.09,19084.0,25.1945,25.2023,25.1788,25.1866,19084.0
2015-10-13 13:35:00,32.09,32.09,32.04,32.06,23380.0,25.1866,25.1866,25.1474,25.1631,23380.0
2015-10-13 13:40:00,32.07,32.08,32.06,32.08,7025.0,25.1709,25.1788,25.1631,25.1788,7025.0
2015-10-13 13:45:00,32.08,32.12,32.08,32.11,13871.0,25.1788,25.2102,25.1788,25.2023,13871.0
2015-10-13 13:50:00,32.12,32.12,32.07,32.08,16899.0,25.2102,25.2102,25.1709,25.1788,16899.0
2015-10-13 13:55:00,32.09,32.1,32.07,32.08,19488.0,25.1866,25.1945,25.1709,25.1788,19488.0
2015-10-13 14:00:00,32.08,32.09,32.06,32.07,25881.0,25.1788,25.1866,25.1631,25.1709,25881.0
2015-10-13 14:05:00,32.08,32.09,32.07,32.09,11692.0,25.1788,25.1866,25.1709,25.1866,11692.0
2015-10-13 14:10:00,32.08,32.14,32.08,32.13,15270.0,25.1788,25.2259,25.1788,25.218,15270.0
2015-10-13 14:15:00,32.13,32.14,32.11,32.11,33035.0,25.218,25.2259,25.2023,25.2023,33035.0
2015-10-13 14:20:00,32.11,32.11,32.1,32.1,5445.0,25.2023,25.2023,25.1945,25.1945,5445.0
2015-10-13 14:25:00,32.11,32.11,32.09,32.09,10307.0,25.2023,25.2023,25.1866,25.1866,10307.0
2015-10-13 14:30:00,32.09,32.1,32.07,32.08,12006.0,25.1866,25.1945,25.1709,25.1788,12006.0
2015-10-13 14:35:00,32.07,32.11,32.07,32.1,21011.0,25.1709,25.2023,25.1709,25.1945,21011.0
2015-10-13 14:40:00,32.11,32.11,32.09,32.1,8700.0,25.2023,25.2023,25.1866,25.1945,8700.0
2015-10-13 14:45:00,32.1,32.11,32.08,32.1,31205.0,25.1945,25.2023,25.1788,25.1945,31205.0
2015-10-13 14:50:00,32.1,32.11,32.09,32.11,16535.0,25.1945,25.2023,25.1866,25.2023,16535.0
2015-10-13 14:55:00,32.11,32.13,32.09,32.13,17443.0,25.2023,25.218,25.1866,25.218,17443.0
2015-10-13 15:00:00,32.12,32.14,32.11,32.12,22361.0,25.2102,25.2259,25.2023,25.2102,22361.0
2015-10-13 15:05:00,32.12,32.13,32.09,32.12,33310.0,25.2102,25.218,25.1866,25.2102,33310.0
2015-10-13 15:10:00,32.12,32.14,32.12,32.13,35304.0,25.2102,25.2259,25.2102,25.218,35304.0
2015-10-13 15:15:00,32.13,32.13,32.1,32.11,29499.0,25.218,25.218,25.1945,25.2023,29499.0
2015-10-13 15:20:00,32.1,32.11,32.08,32.08,27152.0,25.1945,25.2023,25.1788,25.1788,27152.0
2015-10-13 15:25:00,32.09,32.09,32.07,32.08,29830.0,25.1866,25.1866,25.1709,25.1788,29830.0
2015-10-13 15:30:00,32.07,32.1,32.07,32.08,50356.0,25.1709,25.1945,25.1709,25.1788,50356.0
2015-10-13 15:35:00,32.08,32.08,32.04,32.05,48715.0,25.1788,25.1788,25.1474,25.1552,48715.0
2015-10-13 15:40:00,32.05,32.05,32.02,32.04,53936.0,25.1552,25.1552,25.1317,25.1474,53936.0
2015-10-13 15:45:00,32.04,32.06,32.03,32.05,56617.0,25.1474,25.1631,25.1395,25.1552,56617.0
2015-10-13 15:50:00,32.06,32.09,32.05,32.06,60526.0,25.1631,25.1866,25.1552,25.1631,60526.0
2015-10-13 15:55:00,32.06,32.1,32.06,32.09,168350.0,25.1631,25.1945,25.1631,25.1866,168350.0
2015-10-14 09:30:00,32.05,32.13,31.92,31.92,30241.0,25.1552,25.218,25.0532,25.0532,30241.0
2015-10-14 09:35:00,31.93,31.95,31.88,31.92,29146.0,25.061,25.0767,25.0218,25.0532,29146.0
2015-10-14 09:40:00,31.91,31.98,31.91,31.98,18404.0,25.0453,25.1003,25.0453,25.1003,18404.0
2015-10-14 09:45:00,31.98,32.0,31.9,31.9,46843.0,25.1003,25.116,25.0375,25.0375,46843.0
2015-10-14 09:50:00,31.91,31.95,31.89,31.95,31718.0,25.0453,25.0767,25.0296,25.0767,31718.0
2015-10-14 09:55:00,31.96,31.96,31.92,31.92,34924.0,25.0846,25.0846,25.0532,25.0532,34924.0
2015-10-14 10:00:00,31.93,31.95,31.92,31.95,13245.0,25.061,25.0767,25.0532,25.0767,13245.0
2015-10-14 10:05:00,31.95,31.95,31.92,31.93,36386.0,25.0767,25.0767,25.0532,25.061,36386.0
2015-10-14 10:10:00,31.93,31.95,31.91,31.92,48111.0,25.061,25.0767,25.0453,25.0532,48111.0
2015-10-14 10:15:00,31.91,31.94,31.89,31.94,13143.0,25.0453,25.0689,25.0296,25.0689,13143.0
2015-10-14 10:20:00,31.93,31.95,31.91,31.91,16962.0,25.061,25.0767,25.0453,25.0453,16962.0
2015-10-14 10:25:00,31.91,31.93,31.9,31.91,16717.0,25.0453,25.061,25.0375,25.0453,16717.0
2015-10-14 10:30:00,31.91,31.95,31.9,31.94,14500.0,25.0453,25.0767,25.0375,25.0689,14500.0
2015-10-14 10:35:00,31.94,31.95,31.9,31.92,37706.0,25.0689,25.0767,25.0375,25.0532,37706.0
2015-10-14 10:40:00,31.92,31.93,31.91,31.91,10348.0,25.0532,25.061,25.0453,25.0453,10348.0
2015-10-14 10:45:00,31.9,31.91,31.83,31.83,55376.0,25.0375,25.0453,24.9825,24.9825,55376.0
2015-10-14 10:50:00,31.83,31.86,31.83,31.83,25707.0,24.9825,25.0061,24.9825,24.9825,25707.0
2015-10-14 10:55:00,31.84,31.86,31.83,31.84,18873.0,24.9904,25.0061,24.9825,24.9904,18873.0
2015-10-14 11:00:00,31.83,31.86,31.79,31.86,46350.0,24.9825,25.0061,24.9512,25.0061,46350.0
2015-10-14 11:05:00,31.85,31.86,31.81,31.82,12356.0,24.9982,25.0061,24.9669,24.9747,12356.0
2015-10-14 11:10:00,31.82,31.82,31.78,31.79,27443.0,24.9747,24.9747,24.9433,24.9512,27443.0
2015-10-14 11:15:00,31.79,31.82,31.79,31.81,10160.0,24.9512,24.9747,24.9512,24.9669,10160.0
2015-10-14 11:20:00,31.8,31.82,31.78,31.81,6984.0,24.959,24.9747,24.9433,24.9669,6984.0
2015-10-14 11:25:00,31.81,31.83,31.81,31.81,13250.0,24.9669,24.9825,24.9669,24.9669,13250.0
2015-10-14 11:30:00,31.8,31.8,31.77,31.79,15103.0,24.959,24.959,24.9355,24.9512,15103.0
2015-10-14 11:35:00,31.8,31.83,31.79,31.82,22090.0,24.959,24.9825,24.9512,24.9747,22090.0
2015-10-14 11:40:00,31.81,31.83,31.79,31.8,21115.0,24.9669,24.9825,24.9512,24.959,21115.0
2015-10-14 11:45:00,31.79,31.8,31.78,31.78,5100.0,24.9512,24.959,24.9433,24.9433,5100.0
2015-10-14 11:50:00,31.77,31.81,31.76,31.81,12113.0,24.9355,24.9669,24.9276,24.9669,12113.0
2015-10-14 11:55:00,31.8,31.81,31.78,31.81,7815.0,24.959,24.9669,24.9433,24.9669,7815.0
2015-10-14 12:00:00,31.81,31.83,31.8,31.82,11161.0,24.9669,24.9825,24.959,24.9747,11161.0
2015-10-14 12:05:00,31.81,31.81,31.75,31.76,49793.0,24.9669,24.9669,24.9198,24.9276,49793.0
2015-10-14 12:10:00,31.76,31.77,31.75,31.76,8097.0,24.9276,24.9355,24.9198,24.9276,8097.0
2015-10-14 12:15:00,31.77,31.77,31.72,31.74,14131.0,24.9355,24.9355,24.8962,24.9119,14131.0
2015-10-14 12:20:00,31.75,31.79,31.74,31.78,7086.0,24.9198,24.9512,24.9119,24.9433,7086.0
2015-10-14 12:25:00,31.79,31.8,31.77,31.78,4312.0,24.9512,24.959,24.9355,24.9433,4312.0
2015-10-14 12:30:00,31.78,31.82,31.77,31.82,8413.0,24.9433,24.9747,24.9355,24.9747,8413.0
2015-10-14 12:35:00,31.82,31.82,31.78,31.79,5998.0,24.9747,24.9747,24.9433,24.9512,5998.0
2015-10-14 12:40:00,31.8,31.83,31.79,31.82,11650.0,24.959,24.9825,24.9512,24.9747,11650.0
2015-10-14 12:45:00,31.82,31.84,31.82,31.83,8200.0,24.9747,24.9904,24.9747,24.9825,8200.0
2015-10-14 12:50:00,31.83,31.87,31.82,31.85,14563.0,24.9825,25.0139,24.9747,24.9982,14563.0
2015-10-14 12:55:00,31.86,31.86,31.84,31.84,44200.0,25.0061,25.0061,24.9904,24.9904,44200.0
2015-10-14 13:00:00,31.84,31.85,31.82,31.83,7400.0,24.9904,24.9982,24.9747,24.9825,7400.0
2015-10-14 13:05:00,31.83,31.85,31.82,31.85,42998.0,24.9825,24.9982,24.9747,24.9982,42998.0
2015-10-14 13:10:00,31.85,31.87,31.85,31.87,86269.0,24.9982,25.0139,24.9982,25.0139,86269.0
2015-10-14 13:15:00,31.88,31.91,31.86,31.87,32050.0,25.0218,25.0453,25.0061,25.0139,32050.0
2015-10-14 13:20:00,31.87,31.87,31.8,31.81,28562.0,25.0139,25.0139,24.959,24.9669,28562.0
2015-10-14 13:25:00,31.81,31.82,31.8,31.82,23172.0,24.9669,24.9747,24.959,24.9747,23172.0
2015-10-14 13:30:00,31.81,31.83,31.8,31.83,8100.0,24.9669,24.9825,24.959,24.9825,8100.0
2015-10-14 13:35:00,31.83,31.84,31.81,31.82,14824.0,24.9825,24.9904,24.9669,24.9747,14824.0
2015-10-14 13:40:00,31.81,31.82,31.79,31.82,10731.0,24.9669,24.9747,24.9512,24.9747,10731.0
2015-10-14 13:45:00,31.82,31.84,31.82,31.82,31063.0,24.9747,24.9904,24.9747,24.9747,31063.0
2015-10-14 13:50:00,31.82,31.82,31.8,31.8,14271.0,24.9747,24.9747,24.959,24.959,14271.0
2015-10-14 13:55:00,31.8,31.8,31.77,31.78,7712.0,24.959,24.959,24.9355,24.9433,7712.0
2015-10-14 14:00:00,31.79,31.82,31.77,31.77,10600.0,24.9512,24.9747,24.9355,24.9355,10600.0
2015-10-14 14:05:00,31.78,31.78,31.71,31.74,18869.0,24.9433,24.9433,24.8884,24.9119,18869.0
2015-10-14 14:10:00,31.73,31.74,31.7,31.74,18851.0,24.9041,24.9119,24.8805,24.9119,18851.0
2015-10-14 14:15:00,31.73,31.74,31.7,31.7,10846.0,24.9041,24.9119,24.8805,24.8805,10846.0
2015-10-14 14:20:00,31.7,31.72,31.69,31.69,17605.0,24.8805,24.8962,24.8727,24.8727,17605.0
2015-10-14 14:25:00,31.69,31.7,31.64,31.64,27446.0,24.8727,24.8805,24.8334,24.8334,27446.0
2015-10-14 14:30:00,31.64,31.66,31.62,31.64,42663.0,24.8334,24.8491,24.8177,24.8334,42663.0
2015-10-14 14:35:00,31.63,31.66,31.63,31.65,12468.0,24.8256,24.8491,24.8256,24.8413,12468.0
2015-10-14 14:40:00,31.66,31.66,31.63,31.64,7337.0,24.8491,24.8491,24.8256,24.8334,7337.0
2015-10-14 14:45:00,31.63,31.64,31.59,31.63,26141.0,24.8256,24.8334,24.7942,24.8256,26141.0
2015-10-14 14:50:00,31.63,31.64,31.61,31.63,23613.0,24.8256,24.8334,24.8099,24.8256,23613.0
2015-10-14 14:55:00,31.63,31.65,31.61,31.63,21363.0,24.8256,24.8413,24.8099,24.8256,21363.0
2015-10-14 15:00:00,31.63,31.67,31.63,31.66,10646.0,24.8256,24.857,24.8256,24.8491,10646.0
2015-10-14 15:05:00,31.66,31.67,31.64,31.66,20353.0,24.8491,24.857,24.8334,24.8491,20353.0
2015-10-14 15:10:00,31.66,31.69,31.66,31.66,26690.0,24.8491,24.8727,24.8491,24.8491,26690.0
2015-10-14 15:15:00,31.65,31.66,31.59,31.59,21909.0,24.8413,24.8491,24.7942,24.7942,21909.0
2015-10-14 15:20:00,31.59,31.6,31.56,31.6,41902.0,24.7942,24.802,24.7706,24.802,41902.0
2015-10-14 15:25:00,31.59,31.61,31.58,31.61,35528.0,24.7942,24.8099,24.7863,24.8099,35528.0
2015-10-14 15:30:00,31.62,31.66,31.61,31.63,33886.0,24.8177,24.8491,24.8099,24.8256,33886.0
2015-10-14 15:35:00,31.62,31.64,31.59,31.61,35491.0,24.8177,24.8334,24.7942,24.8099,35491.0
2015-10-14 15:40:00,31.6,31.62,31.58,31.59,40732.0,24.802,24.8177,24.7863,24.7942,40732.0
2015-10-14 15:45:00,31.58,31.59,31.54,31.55,89633.0,24.7863,24.7942,24.7549,24.7628,89633.0
2015-10-14 15:50:00,31.55,31.55,31.51,31.51,115862.0,24.7628,24.7628,24.7314,24.7314,115862.0
2015-10-14 15:55:00,31.51,31.55,31.5,31.54,108276.0,24.7314,24.7628,24.7235,24.7549,108276.0
2015-10-15 09:30:00,31.81,32.02,31.61,31.78,31683.0,24.9669,25.1317,24.8099,24.9433,31683.0
2015-10-15 09:35:00,31.79,31.8,31.77,31.8,16768.0,24.9512,24.959,24.9355,24.959,16768.0
2015-10-15 09:40:00,31.79,31.81,31.76,31.81,9401.0,24.9512,24.9669,24.9276,24.9669,9401.0
2015-10-15 09:45:00,31.81,31.83,31.79,31.8,22428.0,24.9669,24.9825,24.9512,24.959,22428.0
2015-10-15 09:50:00,31.79,31.79,31.68,31.69,19254.0,24.9512,24.9512,24.8648,24.8727,19254.0
2015-10-15 09:55:00,31.68,31.7,31.65,31.67,11430.0,24.8648,24.8805,24.8413,24.857,11430.0
2015-10-15 10:00:00,31.67,31.69,31.65,31.67,8523.0,24.857,24.8727,24.8413,24.857,8523.0
2015-10-15 10:05:00,31.68,31.69,31.67,31.69,8852.0,24.8648,24.8727,24.857,24.8727,8852.0
2015-10-15 10:10:00,31.7,31.74,31.69,31.74,14863.0,24.8805,24.9119,24.8727,24.9119,14863.0
2015-10-15 10:15:00,31.74,31.75,31.71,31.75,35007.0,24.9119,24.9198,24.8884,24.9198,35007.0
2015-10-15 10:20:00,31.74,31.75,31.7,31.74,21763.0,24.9119,24.9198,24.8805,24.9119,21763.0
2015-10-15 10:25:00,31.73,31.73,31.7,31.7,12281.0,24.9041,24.9041,24.8805,24.8805,12281.0
2015-10-15 10:30:00,31.7,31.73,31.67,31.72,12596.0,24.8805,24.9041,24.857,24.8962,12596.0
2015-10-15 10:35:00,31.72,31.74,31.71,31.73,21889.0,24.8962,24.9119,24.8884,24.9041,21889.0
2015-10-15 10:40:00,31.72,31.75,31.72,31.73,15443.0,24.8962,24.9198,24.8962,24.9041,15443.0
2015-10-15 10:45:00,31.74,31.75,31.71,31.75,15676.0,24.9119,24.9198,24.8884,24.9198,15676.0
2015-10-15 10:50:00,31.75,31.75,31.73,31.74,22561.0,24.9198,24.9198,24.9041,24.9119,22561.0
2015-10-15 10:55:00,31.75,31.76,31.73,31.74,7611.0,24.9198,24.9276,24.9041,24.9119,7611.0
2015-10-15 11:00:00,31.73,31.77,31.72,31.77,14486.0,24.9041,24.9355,24.8962,24.9355,14486.0
2015-10-15 11:05:00,31.77,31.78,31.71,31.72,28577.0,24.9355,24.9433,24.8884,24.8962,28577.0
2015-10-15 11:10:00,31.72,31.74,31.71,31.71,7941.0,24.8962,24.9119,24.8884,24.8884,7941.0
2015-10-15 11:15:00,31.71,31.71,31.67,31.68,28861.0,24.8884,24.8884,24.857,24.8648,28861.0
2015-10-15 11:20:00,31.67,31.68,31.66,31.67,33498.0,24.857,24.8648,24.8491,24.857,33498.0
2015-10-15 11:25:00,31.66,31.68,31.65,31.68,30669.0,24.8491,24.8648,24.8413,24.8648,30669.0
2015-10-15 11:30:00,31.68,31.72,31.67,31.69,32711.0,24.8648,24.8962,24.857,24.8727,32711.0
2015-10-15 11:35:00,31.69,31.7,31.64,31.64,17395.0,24.8727,24.8805,24.8334,24.8334,17395.0
2015-10-15 11:40:00,31.65,31.66,31.63,31.64,15411.0,24.8413,24.8491,24.8256,24.8334,15411.0
2015-10-15 11:45:00,31.64,31.66,31.62,31.62,39610.0,24.8334,24.8491,24.8177,24.8177,39610.0
2015-10-15 11:50:00,31.63,31.63,31.56,31.6,31385.0,24.8256,24.8256,24.7706,24.802,31385.0
2015-10-15 11:55:00,31.59,31.6,31.57,31.58,19771.0,24.7942,24.802,24.7785,24.7863,19771.0
2015-10-15 12:00:00,31.58,31.63,31.57,31.63,17745.0,24.7863,24.8256,24.7785,24.8256,17745.0
2015-10-15 12:05:00,31.63,31.64,31.6,31.61,22788.0,24.8256,24.8334,24.802,24.8099,22788.0
2015-10-15 12:10:00,31.61,31.63,31.6,31.62,12628.0,24.8099,24.8256,24.802,24.8177,12628.0
2015-10-15 12:15:00,31.62,31.63,31.59,31.61,27191.0,24.8177,24.8256,24.7942,24.8099,27191.0
2015-10-15 12:20:00,31.62,31.66,31.62,31.65,15683.0,24.8177,24.8491,24.8177,24.8413,15683.0
2015-10-15 12:25:00,31.66,31.66,31.6,31.64,19713.0,24.8491,24.8491,24.802,24.8334,19713.0
2015-10-15 12:30:00,31.63,31.64,31.6,31.61,19625.0,24.8256,24.8334,24.802,24.8099,19625.0
2015-10-15 12:35:00,31.61,31.61,31.59,31.6,16069.0,24.8099,24.8099,24.7942,24.802,16069.0
2015-10-15 12:40:00,31.6,31.61,31.56,31.61,29574.0,24.802,24.8099,24.7706,24.8099,29574.0
2015-10-15 12:45:00,31.62,31.62,31.57,31.59,21868.0,24.8177,24.8177,24.7785,24.7942,21868.0
2015-10-15 12:50:00,31.59,31.6,31.57,31.59,27925.0,24.7942,24.802,24.7785,24.7942,27925.0
2015-10-15 12:55:00,31.59,31.59,31.57,31.58,20503.0,24.7942,24.7942,24.7785,24.7863,20503.0
2015-10-15 13:00:00,31.58,31.59,31.55,31.59,36454.0,24.7863,24.7942,24.7628,24.7942,36454.0
2015-10-15 13:05:00,31.59,31.63,31.58,31.63,62061.0,24.7942,24.8256,24.7863,24.8256,62061.0
2015-10-15 13:10:00,31.63,31.63,31.59,31.61,18200.0,24.8256,24.8256,24.7942,24.8099,18200.0
2015-10-15 13:15:00,31.61,31.64,31.6,31.64,55900.0,24.8099,24.8334,24.802,24.8334,55900.0
2015-10-15 13:20:00,31.64,31.7,31.63,31.7,24714.0,24.8334,24.8805,24.8256,24.8805,24714.0
2015-10-15 13:25:00,31.7,31.74,31.69,31.71,19044.0,24.8805,24.9119,24.8727,24.8884,19044.0
2015-10-15 13:30:00,31.71,31.72,31.65,31.66,47285.0,24.8884,24.8962,24.8413,24.8491,47285.0
2015-10-15 13:35:00,31.65,31.67,31.64,31.66,33175.0,24.8413,24.857,24.8334,24.8491,33175.0
2015-10-15 13:40:00,31.66,31.66,31.61,31.64,28089.0,24.8491,24.8491,24.8099,24.8334,28089.0
2015-10-15 13:45:00,31.64,31.65,31.62,31.64,22802.0,24.8334,24.8413,24.8177,24.8334,22802.0
2015-10-15 13:50:00,31.64,31.68,31.63,31.68,18432.0,24.8334,24.8648,24.8256,24.8648,18432.0
2015-10-15 13:55:00,31.69,31.74,31.68,31.72,22816.0,24.8727,24.9119,24.8648,24.8962,22816.0
2015-10-15 14:00:00,31.71,31.72,31.67,31.69,27290.0,24.8884,24.8962,24.857,24.8727,27290.0
2015-10-15 14:05:00,31.69,31.7,31.67,31.67,21808.0,24.8727,24.8805,24.857,24.857,21808.0
2015-10-15 14:10:00,31.67,31.72,31.67,31.72,21690.0,24.857,24.8962,24.857,24.8962,21690.0
2015-10-15 14:15:00,31.72,31.72,31.7,31.71,17742.0,24.8962,24.8962,24.8805,24.8884,17742.0
2015-10-15 14:20:00,31.71,31.71,31.66,31.69,33846.0,24.8884,24.8884,24.8491,24.8727,33846.0
2015-10-15 14:25:00,31.69,31.69,31.68,31.69,13028.0,24.8727,24.8727,24.8648,24.8727,13028.0
2015-10-15 14:30:00,31.69,31.7,31.66,31.69,205394.0,24.8727,24.8805,24.8491,24.8727,205394.0
2015-10-15 14:35:00,31.69,31.7,31.68,31.69,39004.0,24.8727,24.8805,24.8648,24.8727,39004.0
2015-10-15 14:40:00,31.7,31.7,31.68,31.69,90225.0,24.8805,24.8805,24.8648,24.8727,90225.0
2015-10-15 14:45:00,31.69,31.69,31.66,31.69,68328.0,24.8727,24.8727,24.8491,24.8727,68328.0
2015-10-15 14:50:00,31.69,31.7,31.68,31.69,66992.0,24.8727,24.8805,24.8648,24.8727,66992.0
2015-10-15 14:55:00,31.69,31.71,31.68,31.7,140899.0,24.8727,24.8884,24.8648,24.8805,140899.0
2015-10-15 15:00:00,31.7,31.73,31.69,31.72,170381.0,24.8805,24.9041,24.8727,24.8962,170381.0
2015-10-15 15:05:00,31.73,31.73,31.7,31.71,209672.0,24.9041,24.9041,24.8805,24.8884,209672.0
2015-10-15 15:10:00,31.71,31.73,31.69,31.71,89095.0,24.8884,24.9041,24.8727,24.8884,89095.0
2015-10-15 15:15:00,31.72,31.72,31.7,31.71,86672.0,24.8962,24.8962,24.8805,24.8884,86672.0
2015-10-15 15:20:00,31.71,31.71,31.68,31.7,166910.0,24.8884,24.8884,24.8648,24.8805,166910.0
2015-10-15 15:25:00,31.7,31.78,31.69,31.78,51410.0,24.8805,24.9433,24.8727,24.9433,51410.0
2015-10-15 15:30:00,31.78,31.78,31.75,31.75,178864.0,24.9433,24.9433,24.9198,24.9198,178864.0
2015-10-15 15:35:00,31.75,31.77,31.75,31.77,45396.0,24.9198,24.9355,24.9198,24.9355,45396.0
2015-10-15 15:40:00,31.77,31.77,31.76,31.77,60862.0,24.9355,24.9355,24.9276,24.9355,60862.0
2015-10-15 15:45:00,31.77,31.84,31.76,31.84,151529.0,24.9355,24.9904,24.9276,24.9904,151529.0
2015-10-15 15:50:00,31.84,31.85,31.83,31.85,130275.0,24.9904,24.9982,24.9825,24.9982,130275.0
2015-10-15 15:55:00,31.85,31.85,31.83,31.84,222195.0,24.9982,24.9982,24.9825,24.9904,222195.0
2015-10-16 09:30:00,32.13,32.56,31.99,32.48,246819.0,25.218,25.5555,25.1081,25.4927,246819.0
2015-10-16 09:35:00,32.42,32.48,32.06,32.25,101775.0,25.4456,25.4927,25.1631,25.3122,101775.0
2015-10-16 09:40:00,32.25,32.43,32.23,32.27,72977.0,25.3122,25.4535,25.2965,25.3279,72977.0
2015-10-16 09:45:00,32.27,32.5,32.27,32.5,81119.0,25.3279,25.5084,25.3279,25.5084,81119.0
2015-10-16 09:50:00,32.5,32.68,32.49,32.64,113850.0,25.5084,25.6497,25.5006,25.6183,113850.0
2015-10-16 09:55:00,32.64,32.68,32.6,32.67,38393.0,25.6183,25.6497,25.5869,25.6418,38393.0
2015-10-16 10:00:00,32.66,32.68,32.5,32.52,92988.0,25.634,25.6497,25.5084,25.5241,92988.0
2015-10-16 10:05:00,32.53,32.53,32.39,32.39,90646.0,25.532,25.532,25.4221,25.4221,90646.0
2015-10-16 10:10:00,32.39,32.45,32.38,32.44,79021.0,25.4221,25.4692,25.4142,25.4613,79021.0
2015-10-16 10:15:00,32.44,32.47,32.39,32.4,49258.0,25.4613,25.4849,25.4221,25.4299,49258.0
2015-10-16 10:20:00,32.4,32.45,32.4,32.41,21949.0,25.4299,25.4692,25.4299,25.4378,21949.0
2015-10-16 10:25:00,32.42,32.43,32.35,32.42,33498.0,25.4456,25.4535,25.3907,25.4456,33498.0
2015-10-16 10:30:00,32.42,32.43,32.39,32.42,36330.0,25.4456,25.4535,25.4221,25.4456,36330.0
2015-10-16 10:35:00,32.41,32.43,32.38,32.4,24486.0,25.4378,25.4535,25.4142,25.4299,24486.0
2015-10-16 10:40:00,32.39,32.42,32.38,32.4,30460.0,25.4221,25.4456,25.4142,25.4299,30460.0
2015-10-16 10:45:00,32.4,32.43,32.4,32.42,41833.0,25.4299,25.4535,25.4299,25.4456,41833.0
2015-10-16 10:50:00,32.42,32.45,32.4,32.44,58681.0,25.4456,25.4692,25.4299,25.4613,58681.0
2015-10-16 10:55:00,32.44,32.44,32.41,32.43,14708.0,25.4613,25.4613,25.4378,25.4535,14708.0
2015-10-16 11:00:00,32.43,32.5,32.42,32.48,29849.0,25.4535,25.5084,25.4456,25.4927,29849.0
2015-10-16 11:05:00,32.48,32.48,32.46,32.48,45058.0,25.4927,25.4927,25.477,25.4927,45058.0
2015-10-16 11:10:00,32.48,32.49,32.46,32.48,11513.0,25.4927,25.5006,25.477,25.4927,11513.0
2015-10-16 11:15:00,32.48,32.5,32.47,32.5,49510.0,25.4927,25.5084,25.4849,25.5084,49510.0
2015-10-16 11:20:00,32.5,32.5,32.47,32.5,28615.0,25.5084,25.5084,25.4849,25.5084,28615.0
2015-10-16 11:25:00,32.5,32.51,32.49,32.5,51681.0,25.5084,25.5163,25.5006,25.5084,51681.0
2015-10-16 11:30:00,32.5,32.51,32.46,32.47,27510.0,25.5084,25.5163,25.477,25.4849,27510.0
2015-10-16 11:35:00,32.46,32.48,32.38,32.48,42718.0,25.477,25.4927,25.4142,25.4927,42718.0
2015-10-16 11:40:00,32.48,32.5,32.47,32.48,35615.0,25.4927,25.5084,25.4849,25.4927,35615.0
2015-10-16 11:45:00,32.48,32.49,32.44,32.47,43476.0,25.4927,25.5006,25.4613,25.4849,43476.0
2015-10-16 11:50:00,32.47,32.54,32.47,32.51,50642.0,25.4849,25.5398,25.4849,25.5163,50642.0
2015-10-16 11:55:00,32.51,32.55,32.51,32.55,25785.0,25.5163,25.5477,25.5163,25.5477,25785.0
2015-10-16 12:00:00,32.55,32.55,32.48,32.49,29281.0,25.5477,25.5477,25.4927,25.5006,29281.0
2015-10-16 12:05:00,32.5,32.5,32.46,32.46,17050.0,25.5084,25.5084,25.477,25.477,17050.0
2015-10-16 12:10:00,32.47,32.48,32.45,32.48,20548.0,25.4849,25.4927,25.4692,25.4927,20548.0
2015-10-16 12:15:00,32.48,32.49,32.47,32.49,14766.0,25.4927,25.5006,25.4849,25.5006,14766.0
2015-10-16 12:20:00,32.49,32.49,32.45,32.46,14106.0,25.5006,25.5006,25.4692,25.477,14106.0
2015-10-16 12:25:00,32.46,32.48,32.43,32.43,14149.0,25.477,25.4927,25.4535,25.4535,14149.0
2015-10-16 12:30:00,32.43,32.43,32.37,32.4,43808.0,25.4535,25.4535,25.4064,25.4299,43808.0
2015-10-16 12:35:00,32.41,32.47,32.41,32.46,19364.0,25.4378,25.4849,25.4378,25.477,19364.0
2015-10-16 12:40:00,32.47,32.47,32.42,32.42,15087.0,25.4849,25.4849,25.4456,25.4456,15087.0
2015-10-16 12:45:00,32.43,32.47,32.43,32.47,16569.0,25.4535,25.4849,25.4535,25.4849,16569.0
2015-10-16 12:50:00,32.46,32.47,32.46,32.47,4522.0,25.477,25.4849,25.477,25.4849,4522.0
2015-10-16 12:55:00,32.48,32.5,32.46,32.47,18726.0,25.4927,25.5084,25.477,25.4849,18726.0
2015-10-16 13:00:00,32.47,32.47,32.45,32.47,15572.0,25.4849,25.4849,25.4692,25.4849,15572.0
2015-10-16 13:05:00,32.47,32.47,32.41,32.43,25486.0,25.4849,25.4849,25.4378,25.4535,25486.0
2015-10-16 13:10:00,32.44,32.45,32.41,32.41,9685.0,25.4613,25.4692,25.4378,25.4378,9685.0
2015-10-16 13:15:00,32.41,32.42,32.39,32.4,10745.0,25.4378,25.4456,25.4221,25.4299,10745.0
2015-10-16 13:20:00,32.41,32.42,32.4,32.4,8886.0,25.4378,25.4456,25.4299,25.4299,8886.0
2015-10-16 13:25:00,32.4,32.42,32.37,32.37,18786.0,25.4299,25.4456,25.4064,25.4064,18786.0
2015-10-16 13:30:00,32.36,32.38,32.35,32.36,12947.0,25.3985,25.4142,25.3907,25.3985,12947.0
2015-10-16 13:35:00,32.36,32.38,32.35,32.37,26089.0,25.3985,25.4142,25.3907,25.4064,26089.0
2015-10-16 13:40:00,32.37,32.41,32.36,32.39,44686.0,25.4064,25.4378,25.3985,25.4221,44686.0
2015-10-16 13:45:00,32.38,32.4,32.37,32.38,21980.0,25.4142,25.4299,25.4064,25.4142,21980.0
2015-10-16 13:50:00,32.37,32.4,32.36,32.37,26593.0,25.4064,25.4299,25.3985,25.4064,26593.0
2015-10-16 13:55:00,32.38,32.38,32.28,32.28,61467.0,25.4142,25.4142,25.3357,25.3357,61467.0
2015-10-16 14:00:00,32.29,32.33,32.28,32.29,58755.0,25.3436,25.375,25.3357,25.3436,58755.0
2015-10-16 14:05:00,32.29,32.31,32.29,32.3,16087.0,25.3436,25.3593,25.3436,25.3514,16087.0
2015-10-16 14:10:00,32.3,32.35,32.3,32.35,27242.0,25.3514,25.3907,25.3514,25.3907,27242.0
2015-10-16 14:15:00,32.35,32.41,32.34,32.41,50870.0,25.3907,25.4378,25.3828,25.4378,50870.0
2015-10-16 14:20:00,32.41,32.42,32.37,32.37,20517.0,25.4378,25.4456,25.4064,25.4064,20517.0
2015-10-16 14:25:00,32.38,32.42,32.37,32.41,16506.0,25.4142,25.4456,25.4064,25.4378,16506.0
2015-10-16 14:30:00,32.41,32.44,32.4,32.43,19490.0,25.4378,25.4613,25.4299,25.4535,19490.0
2015-10-16 14:35:00,32.44,32.48,32.43,32.47,42378.0,25.4613,25.4927,25.4535,25.4849,42378.0
2015-10-16 14:40:00,32.47,32.51,32.46,32.51,20521.0,25.4849,25.5163,25.477,25.5163,20521.0
2015-10-16 14:45:00,32.51,32.52,32.46,32.48,83877.0,25.5163,25.5241,25.477,25.4927,83877.0
2015-10-16 14:50:00,32.48,32.51,32.48,32.5,30549.0,25.4927,25.5163,25.4927,25.5084,30549.0
2015-10-16 14:55:00,32.5,32.54,32.49,32.49,82682.0,25.5084,25.5398,25.5006,25.5006,82682.0
2015-10-16 15:00:00,32.49,32.5,32.47,32.47,25975.0,25.5006,25.5084,25.4849,25.4849,25975.0
2015-10-16 15:05:00,32.48,32.5,32.47,32.49,19634.0,25.4927,25.5084,25.4849,25.5006,19634.0
2015-10-16 15:10:00,32.49,32.51,32.49,32.5,31689.0,25.5006,25.5163,25.5006,25.5084,31689.0
2015-10-16 15:15:00,32.5,32.5,32.49,32.5,27356.0,25.5084,25.5084,25.5006,25.5084,27356.0
2015-10-16 15:20:00,32.5,32.51,32.48,32.5,78786.0,25.5084,25.5163,25.4927,25.5084,78786.0
2015-10-16 15:25:00,32.51,32.51,32.49,32.49,30377.0,25.5163,25.5163,25.5006,25.5006,30377.0
2015-10-16 15:30:00,32.49,32.53,32.49,32.52,55431.0,25.5006,25.532,25.5006,25.5241,55431.0
2015-10-16 15:35:00,32.52,32.53,32.47,32.48,97526.0,25.5241,25.532,25.4849,25.4927,97526.0
2015-10-16 15:40:00,32.47,32.48,32.45,32.46,106300.0,25.4849,25.4927,25.4692,25.477,106300.0
2015-10-16 15:45:00,32.45,32.46,32.44,32.45,63616.0,25.4692,25.477,25.4613,25.4692,63616.0
2015-10-16 15:50:00,32.46,32.49,32.45,32.49,85912.0,25.477,25.5006,25.4692,25.5006,85912.0
2015-10-16 15:55:00,32.49,32.54,32.48,32.52,262542.0,25.5006,25.5398,25.4927,25.5241,262542.0
2015-10-19 09:30:00,32.45,32.45,32.35,32.38,42544.0,25.4692,25.4692,25.3907,25.4142,42544.0
2015-10-19 09:35:00,32.39,32.48,32.39,32.45,51338.0,25.4221,25.4927,25.4221,25.4692,51338.0
2015-10-19 09:40:00,32.45,32.49,32.44,32.47,20593.0,25.4692,25.5006,25.4613,25.4849,20593.0
2015-10-19 09:45:00,32.47,32.5,32.47,32.5,13845.0,25.4849,25.5084,25.4849,25.5084,13845.0
2015-10-19 09:50:00,32.49,32.51,32.46,32.46,14616.0,25.5006,25.5163,25.477,25.477,14616.0
2015-10-19 09:55:00,32.46,32.46,32.43,32.43,12238.0,25.477,25.477,25.4535,25.4535,12238.0
2015-10-19 10:00:00,32.43,32.46,32.42,32.42,19867.0,25.4535,25.477,25.4456,25.4456,19867.0
2015-10-19 10:05:00,32.43,32.43,32.41,32.42,14755.0,25.4535,25.4535,25.4378,25.4456,14755.0
2015-10-19 10:10:00,32.42,32.46,32.42,32.45,15627.0,25.4456,25.477,25.4456,25.4692,15627.0
2015-10-19 10:15:00,32.45,32.45,32.41,32.43,18507.0,25.4692,25.4692,25.4378,25.4535,18507.0
2015-10-19 10:20:00,32.43,32.44,32.38,32.39,35105.0,25.4535,25.4613,25.4142,25.4221,35105.0
2015-10-19 10:25:00,32.39,32.4,32.37,32.38,9349.0,25.4221,25.4299,25.4064,25.4142,9349.0
2015-10-19 10:30:00,32.38,32.41,32.35,32.4,37330.0,25.4142,25.4378,25.3907,25.4299,37330.0
2015-10-19 10:35:00,32.39,32.43,32.39,32.41,19171.0,25.4221,25.4535,25.4221,25.4378,19171.0
2015-10-19 10:40:00,32.4,32.44,32.4,32.44,18115.0,25.4299,25.4613,25.4299,25.4613,18115.0
2015-10-19 10:45:00,32.44,32.49,32.43,32.48,72653.0,25.4613,25.5006,25.4535,25.4927,72653.0
2015-10-19 10:50:00,32.48,32.49,32.47,32.48,19613.0,25.4927,25.5006,25.4849,25.4927,19613.0
2015-10-19 10:55:00,32.49,32.54,32.48,32.54,32747.0,25.5006,25.5398,25.4927,25.5398,32747.0
2015-10-19 11:00:00,32.55,32.55,32.5,32.52,12595.0,25.5477,25.5477,25.5084,25.5241,12595.0
2015-10-19 11:05:00,32.52,32.55,32.51,32.55,14757.0,25.5241,25.5477,25.5163,25.5477,14757.0
2015-10-19 11:10:00,32.55,32.57,32.54,32.57,26956.0,25.5477,25.5634,25.5398,25.5634,26956.0
2015-10-19 11:15:00,32.56,32.57,32.53,32.55,26636.0,25.5555,25.5634,25.532,25.5477,26636.0
2015-10-19 11:20:00,32.54,32.55,32.53,32.53,5800.0,25.5398,25.5477,25.532,25.532,5800.0
2015-10-19 11:25:00,32.54,32.54,32.51,32.52,11096.0,25.5398,25.5398,25.5163,25.5241,11096.0
2015-10-19 11:30:00,32.52,32.56,32.51,32.56,16700.0,25.5241,25.5555,25.5163,25.5555,16700.0
2015-10-19 11:35:00,32.56,32.6,32.56,32.6,21229.0,25.5555,25.5869,25.5555,25.5869,21229.0
2015-10-19 11:40:00,32.6,32.61,32.55,32.56,58551.0,25.5869,25.5948,25.5477,25.5555,58551.0
2015-10-19 11:45:00,32.56,32.56,32.53,32.55,31484.0,25.5555,25.5555,25.532,25.5477,31484.0
2015-10-19 11:50:00,32.56,32.57,32.55,32.56,6606.0,25.5555,25.5634,25.5477,25.5555,6606.0
2015-10-19 11:55:00,32.56,32.56,32.53,32.54,13952.0,25.5555,25.5555,25.532,25.5398,13952.0
2015-10-19 12:00:00,32.53,32.55,32.53,32.54,9306.0,25.532,25.5477,25.532,25.5398,9306.0
2015-10-19 12:05:00,32.54,32.57,32.52,32.56,22271.0,25.5398,25.5634,25.5241,25.5555,22271.0
2015-10-19 12:10:00,32.56,32.6,32.56,32.59,28726.0,25.5555,25.5869,25.5555,25.5791,28726.0
2015-10-19 12:15:00,32.6,32.63,32.6,32.62,25354.0,25.5869,25.6104,25.5869,25.6026,25354.0
2015-10-19 12:20:00,32.62,32.63,32.59,32.59,26714.0,25.6026,25.6104,25.5791,25.5791,26714.0
2015-10-19 12:25:00,32.59,32.6,32.58,32.59,17503.0,25.5791,25.5869,25.5712,25.5791,17503.0
2015-10-19 12:30:00,32.6,32.61,32.59,32.6,26012.0,25.5869,25.5948,25.5791,25.5869,26012.0
2015-10-19 12:35:00,32.6,32.64,32.6,32.64,25150.0,25.5869,25.6183,25.5869,25.6183,25150.0
2015-10-19 12:40:00,32.64,32.64,32.63,32.63,2014.0,25.6183,25.6183,25.6104,25.6104,2014.0
2015-10-19 12:45:00,32.63,32.64,32.61,32.61,8332.0,25.6104,25.6183,25.5948,25.5948,8332.0
2015-10-19 12:50:00,32.62,32.63,32.61,32.62,8014.0,25.6026,25.6104,25.5948,25.6026,8014.0
2015-10-19 12:55:00,32.62,32.65,32.62,32.64,13305.0,25.6026,25.6261,25.6026,25.6183,13305.0
2015-10-19 13:00:00,32.64,32.64,32.63,32.63,5700.0,25.6183,25.6183,25.6104,25.6104,5700.0
2015-10-19 13:05:00,32.63,32.63,32.61,32.62,3749.0,25.6104,25.6104,25.5948,25.6026,3749.0
2015-10-19 13:10:00,32.62,32.65,32.62,32.62,23969.0,25.6026,25.6261,25.6026,25.6026,23969.0
2015-10-19 13:15:00,32.62,32.64,32.61,32.61,10690.0,25.6026,25.6183,25.5948,25.5948,10690.0
2015-10-19 13:20:00,32.61,32.63,32.6,32.62,8534.0,25.5948,25.6104,25.5869,25.6026,8534.0
2015-10-19 13:25:00,32.62,32.63,32.62,32.63,4544.0,25.6026,25.6104,25.6026,25.6104,4544.0
2015-10-19 13:30:00,32.62,32.62,32.6,32.61,13069.0,25.6026,25.6026,25.5869,25.5948,13069.0
2015-10-19 13:35:00,32.6,32.62,32.58,32.62,16158.0,25.5869,25.6026,25.5712,25.6026,16158.0
2015-10-19 13:40:00,32.61,32.62,32.6,32.6,8436.0,25.5948,25.6026,25.5869,25.5869,8436.0
2015-10-19 13:45:00,32.6,32.6,32.59,32.6,4200.0,25.5869,25.5869,25.5791,25.5869,4200.0
2015-10-19 13:50:00,32.59,32.61,32.59,32.61,8184.0,25.5791,25.5948,25.5791,25.5948,8184.0
2015-10-19 13:55:00,32.61,32.61,32.59,32.59,5229.0,25.5948,25.5948,25.5791,25.5791,5229.0
2015-10-19 14:00:00,32.59,32.6,32.57,32.58,31734.0,25.5791,25.5869,25.5634,25.5712,31734.0
2015-10-19 14:05:00,32.58,32.58,32.54,32.54,27229.0,25.5712,25.5712,25.5398,25.5398,27229.0
2015-10-19 14:10:00,32.55,32.55,32.51,32.55,17735.0,25.5477,25.5477,25.5163,25.5477,17735.0
2015-10-19 14:15:00,32.55,32.58,32.54,32.57,15048.0,25.5477,25.5712,25.5398,25.5634,15048.0
2015-10-19 14:20:00,32.57,32.58,32.54,32.55,6971.0,25.5634,25.5712,25.5398,25.5477,6971.0
2015-10-19 14:25:00,32.55,32.56,32.54,32.55,5815.0,25.5477,25.5555,25.5398,25.5477,5815.0
2015-10-19 14:30:00,32.55,32.56,32.54,32.55,7128.0,25.5477,25.5555,25.5398,25.5477,7128.0
2015-10-19 14:35:00,32.55,32.61,32.55,32.61,40395.0,25.5477,25.5948,25.5477,25.5948,40395.0
2015-10-19 14:40:00,32.61,32.61,32.59,32.59,11013.0,25.5948,25.5948,25.5791,25.5791,11013.0
2015-10-19 14:45:00,32.59,32.6,32.57,32.59,16487.0,25.5791,25.5869,25.5634,25.5791,16487.0
2015-10-19 14:50:00,32.6,32.61,32.58,32.61,19724.0,25.5869,25.5948,25.5712,25.5948,19724.0
2015-10-19 14:55:00,32.61,32.61,32.58,32.59,27680.0,25.5948,25.5948,25.5712,25.5791,27680.0
2015-10-19 15:00:00,32.59,32.6,32.57,32.57,26044.0,25.5791,25.5869,25.5634,25.5634,26044.0
2015-10-19 15:05:00,32.57,32.62,32.57,32.62,25154.0,25.5634,25.6026,25.5634,25.6026,25154.0
2015-10-19 15:10:00,32.62,32.65,32.62,32.65,22822.0,25.6026,25.6261,25.6026,25.6261,22822.0
2015-10-19 15:15:00,32.65,32.68,32.65,32.68,41367.0,25.6261,25.6497,25.6261,25.6497,41367.0
2015-10-19 15:20:00,32.67,32.7,32.67,32.7,19272.0,25.6418,25.6654,25.6418,25.6654,19272.0
2015-10-19 15:25:00,32.7,32.73,32.69,32.7,43135.0,25.6654,25.6889,25.6575,25.6654,43135.0
2015-10-19 15:30:00,32.7,32.71,32.66,32.68,33510.0,25.6654,25.6732,25.634,25.6497,33510.0
2015-10-19 15:35:00,32.68,32.68,32.67,32.67,20440.0,25.6497,25.6497,25.6418,25.6418,20440.0
2015-10-19 15:40:00,32.68,32.68,32.66,32.67,39823.0,25.6497,25.6497,25.634,25.6418,39823.0
2015-10-19 15:45:00,32.66,32.7,32.66,32.69,74534.0,25.634,25.6654,25.634,25.6575,74534.0
2015-10-19 15:50:00,32.7,32.7,32.68,32.68,59001.0,25.6654,25.6654,25.6497,25.6497,59001.0
2015-10-19 15:55:00,32.69,32.69,32.67,32.69,282165.0,25.6575,25.6575,25.6418,25.6575,282165.0
2015-10-20 09:30:00,32.72,32.84,32.72,32.79,38119.0,25.6811,25.7753,25.6811,25.736,38119.0
2015-10-20 09:35:00,32.78,32.84,32.77,32.81,19907.0,25.7282,25.7753,25.7203,25.7517,19907.0
2015-10-20 09:40:00,32.81,32.94,32.81,32.94,42882.0,25.7517,25.8538,25.7517,25.8538,42882.0
2015-10-20 09:45:00,32.94,32.96,32.91,32.93,21845.0,25.8538,25.8695,25.8302,25.8459,21845.0
2015-10-20 09:50:00,32.93,32.98,32.9,32.97,13286.0,25.8459,25.8852,25.8224,25.8773,13286.0
2015-10-20 09:55:00,32.96,32.96,32.9,32.9,9905.0,25.8695,25.8695,25.8224,25.8224,9905.0
2015-10-20 10:00:00,32.91,32.92,32.88,32.89,21330.0,25.8302,25.8381,25.8067,25.8145,21330.0
2015-10-20 10:05:00,32.89,32.89,32.84,32.84,20852.0,25.8145,25.8145,25.7753,25.7753,20852.0
2015-10-20 10:10:00,32.84,32.84,32.78,32.8,12700.0,25.7753,25.7753,25.7282,25.7439,12700.0
2015-10-20 10:15:00,32.79,32.85,32.78,32.85,12019.0,25.736,25.7831,25.7282,25.7831,12019.0
2015-10-20 10:20:00,32.85,32.87,32.84,32.85,9708.0,25.7831,25.7988,25.7753,25.7831,9708.0
2015-10-20 10:25:00,32.86,32.87,32.8,32.82,12656.0,25.791,25.7988,25.7439,25.7596,12656.0
2015-10-20 10:30:00,32.82,32.83,32.79,32.83,7356.0,25.7596,25.7674,25.736,25.7674,7356.0
2015-10-20 10:35:00,32.84,32.87,32.83,32.86,10104.0,25.7753,25.7988,25.7674,25.791,10104.0
2015-10-20 10:40:00,32.85,32.94,32.85,32.94,23916.0,25.7831,25.8538,25.7831,25.8538,23916.0
2015-10-20 10:45:00,32.94,32.96,32.94,32.95,5845.0,25.8538,25.8695,25.8538,25.8616,5845.0
2015-10-20 10:50:00,32.95,32.97,32.93,32.97,27589.0,25.8616,25.8773,25.8459,25.8773,27589.0
2015-10-20 10:55:00,32.96,32.97,32.94,32.96,11034.0,25.8695,25.8773,25.8538,25.8695,11034.0
2015-10-20 11:00:00,32.96,32.97,32.94,32.94,17516.0,25.8695,25.8773,25.8538,25.8538,17516.0
2015-10-20 11:05:00,32.94,32.94,32.92,32.93,10602.0,25.8538,25.8538,25.8381,25.8459,10602.0
2015-10-20 11:10:00,32.93,32.93,32.88,32.91,16986.0,25.8459,25.8459,25.8067,25.8302,16986.0
2015-10-20 11:15:00,32.91,32.91,32.88,32.91,9743.0,25.8302,25.8302,25.8067,25.8302,9743.0
2015-10-20 11:20:00,32.91,32.92,32.89,32.91,11454.0,25.8302,25.8381,25.8145,25.8302,11454.0
2015-10-20 11:25:00,32.92,32.95,32.92,32.93,10888.0,25.8381,25.8616,25.8381,25.8459,10888.0
2015-10-20 11:30:00,32.93,32.94,32.91,32.91,12641.0,25.8459,25.8538,25.8302,25.8302,12641.0
2015-10-20 11:35:00,32.91,32.91,32.89,32.91,6170.0,25.8302,25.8302,25.8145,25.8302,6170.0
2015-10-20 11:40:00,32.91,32.91,32.87,32.87,6700.0,25.8302,25.8302,25.7988,25.7988,6700.0
2015-10-20 11:45:00,32.87,32.87,32.84,32.84,3512.0,25.7988,25.7988,25.7753,25.7753,3512.0
2015-10-20 11:50:00,32.84,32.86,32.82,32.84,44618.0,25.7753,25.791,25.7596,25.7753,44618.0
2015-10-20 11:55:00,32.83,32.85,32.82,32.84,7760.0,25.7674,25.7831,25.7596,25.7753,7760.0
2015-10-20 12:00:00,32.84,32.86,32.84,32.85,32938.0,25.7753,25.791,25.7753,25.7831,32938.0
2015-10-20 12:05:00,32.85,32.88,32.85,32.86,43417.0,25.7831,25.8067,25.7831,25.791,43417.0
2015-10-20 12:10:00,32.86,32.87,32.85,32.86,14384.0,25.791,25.7988,25.7831,25.791,14384.0
2015-10-20 12:15:00,32.86,32.88,32.86,32.86,6580.0,25.791,25.8067,25.791,25.791,6580.0
2015-10-20 12:20:00,32.87,32.89,32.86,32.87,11473.0,25.7988,25.8145,25.791,25.7988,11473.0
2015-10-20 12:25:00,32.87,32.92,32.87,32.91,13200.0,25.7988,25.8381,25.7988,25.8302,13200.0
2015-10-20 12:30:00,32.91,32.92,32.89,32.9,18373.0,25.8302,25.8381,25.8145,25.8224,18373.0
2015-10-20 12:35:00,32.91,32.91,32.9,32.91,7970.0,25.8302,25.8302,25.8224,25.8302,7970.0
2015-10-20 12:40:00,32.91,32.91,32.87,32.87,10893.0,25.8302,25.8302,25.7988,25.7988,10893.0
2015-10-20 12:45:00,32.87,32.88,32.84,32.84,6815.0,25.7988,25.8067,25.7753,25.7753,6815.0
2015-10-20 12:50:00,32.84,32.86,32.84,32.85,14594.0,25.7753,25.791,25.7753,25.7831,14594.0
2015-10-20 12:55:00,32.84,32.86,32.83,32.86,14034.0,25.7753,25.791,25.7674,25.791,14034.0
2015-10-20 13:00:00,32.86,32.86,32.85,32.86,5700.0,25.791,25.791,25.7831,25.791,5700.0
2015-10-20 13:05:00,32.86,32.88,32.85,32.86,8262.0,25.791,25.8067,25.7831,25.791,8262.0
2015-10-20 13:10:00,32.86,32.89,32.86,32.88,12600.0,25.791,25.8145,25.791,25.8067,12600.0
2015-10-20 13:15:00,32.88,32.92,32.87,32.9,13506.0,25.8067,25.8381,25.7988,25.8224,13506.0
2015-10-20 13:20:00,32.89,32.89,32.86,32.86,9620.0,25.8145,25.8145,25.791,25.791,9620.0
2015-10-20 13:25:00,32.86,32.88,32.85,32.88,8542.0,25.791,25.8067,25.7831,25.8067,8542.0
2015-10-20 13:30:00,32.88,32.88,32.85,32.87,24263.0,25.8067,25.8067,25.7831,25.7988,24263.0
2015-10-20 13:35:00,32.86,32.87,32.84,32.86,18976.0,25.791,25.7988,25.7753,25.791,18976.0
2015-10-20 13:40:00,32.86,32.87,32.86,32.86,9700.0,25.791,25.7988,25.791,25.791,9700.0
2015-10-20 13:45:00,32.87,32.87,32.85,32.86,9479.0,25.7988,25.7988,25.7831,25.791,9479.0
2015-10-20 13:50:00,32.87,32.89,32.85,32.88,16441.0,25.7988,25.8145,25.7831,25.8067,16441.0
2015-10-20 13:55:00,32.87,32.89,32.87,32.87,5480.0,25.7988,25.8145,25.7988,25.7988,5480.0
2015-10-20 14:00:00,32.87,32.89,32.86,32.87,12821.0,25.7988,25.8145,25.791,25.7988,12821.0
2015-10-20 14:05:00,32.87,32.88,32.86,32.86,12080.0,25.7988,25.8067,25.791,25.791,12080.0
2015-10-20 14:10:00,32.86,32.89,32.86,32.89,16566.0,25.791,25.8145,25.791,25.8145,16566.0
2015-10-20 14:15:00,32.89,32.89,32.87,32.88,8919.0,25.8145,25.8145,25.7988,25.8067,8919.0
2015-10-20 14:20:00,32.88,32.89,32.87,32.87,45106.0,25.8067,25.8145,25.7988,25.7988,45106.0
2015-10-20 14:25:00,32.88,32.91,32.86,32.89,18730.0,25.8067,25.8302,25.791,25.8145,18730.0
2015-10-20 14:30:00,32.9,32.9,32.87,32.87,10504.0,25.8224,25.8224,25.7988,25.7988,10504.0
2015-10-20 14:35:00,32.87,32.88,32.86,32.88,9453.0,25.7988,25.8067,25.791,25.8067,9453.0
2015-10-20 14:40:00,32.88,32.9,32.86,32.88,36239.0,25.8067,25.8224,25.791,25.8067,36239.0
2015-10-20 14:45:00,32.88,32.9,32.87,32.89,43510.0,25.8067,25.8224,25.7988,25.8145,43510.0
2015-10-20 14:50:00,32.88,32.93,32.88,32.93,17144.0,25.8067,25.8459,25.8067,25.8459,17144.0
2015-10-20 14:55:00,32.92,32.95,32.91,32.94,19226.0,25.8381,25.8616,25.8302,25.8538,19226.0
2015-10-20 15:00:00,32.95,32.96,32.93,32.93,18371.0,25.8616,25.8695,25.8459,25.8459,18371.0
2015-10-20 15:05:00,32.94,32.94,32.92,32.92,36306.0,25.8538,25.8538,25.8381,25.8381,36306.0
2015-10-20 15:10:00,32.92,32.93,32.9,32.9,41801.0,25.8381,25.8459,25.8224,25.8224,41801.0
2015-10-20 15:15:00,32.91,32.91,32.88,32.9,41440.0,25.8302,25.8302,25.8067,25.8224,41440.0
2015-10-20 15:20:00,32.9,32.93,32.9,32.91,29394.0,25.8224,25.8459,25.8224,25.8302,29394.0
2015-10-20 15:25:00,32.92,32.95,32.92,32.94,24692.0,25.8381,25.8616,25.8381,25.8538,24692.0
2015-10-20 15:30:00,32.94,32.95,32.92,32.94,31425.0,25.8538,25.8616,25.8381,25.8538,31425.0
2015-10-20 15:35:00,32.94,32.97,32.93,32.97,30775.0,25.8538,25.8773,25.8459,25.8773,30775.0
2015-10-20 15:40:00,32.97,32.97,32.94,32.95,53844.0,25.8773,25.8773,25.8538,25.8616,53844.0
2015-10-20 15:45:00,32.95,32.95,32.93,32.94,47430.0,25.8616,25.8616,25.8459,25.8538,47430.0
2015-10-20 15:50:00,32.94,32.95,32.93,32.94,54730.0,25.8538,25.8616,25.8459,25.8538,54730.0
2015-10-20 15:55:00,32.95,32.95,32.92,32.94,171149.0,25.8616,25.8616,25.8381,25.8538,171149.0
2015-10-21 09:30:00,33.0,33.1,32.97,33.0,39741.0,25.9009,25.9793,25.8773,25.9009,39741.0
2015-10-21 09:35:00,33.0,33.04,32.95,32.98,49651.0,25.9009,25.9322,25.8616,25.8852,49651.0
2015-10-21 09:40:00,32.98,33.01,32.97,32.99,23933.0,25.8852,25.9087,25.8773,25.893,23933.0
2015-10-21 09:45:00,32.99,33.02,32.96,32.97,17249.0,25.893,25.9165,25.8695,25.8773,17249.0
2015-10-21 09:50:00,32.97,32.99,32.95,32.95,7412.0,25.8773,25.893,25.8616,25.8616,7412.0
2015-10-21 09:55:00,32.95,33.0,32.95,32.97,20738.0,25.8616,25.9009,25.8616,25.8773,20738.0
2015-10-21 10:00:00,32.97,33.04,32.95,33.03,48645.0,25.8773,25.9322,25.8616,25.9244,48645.0
2015-10-21 10:05:00,33.03,33.07,33.03,33.05,23528.0,25.9244,25.9558,25.9244,25.9401,23528.0
2015-10-21 10:10:00,33.05,33.06,33.04,33.05,31071.0,25.9401,25.9479,25.9322,25.9401,31071.0
2015-10-21 10:15:00,33.05,33.06,33.04,33.05,30034.0,25.9401,25.9479,25.9322,25.9401,30034.0
2015-10-21 10:20:00,33.04,33.08,33.03,33.07,56841.0,25.9322,25.9636,25.9244,25.9558,56841.0
2015-10-21 10:25:00,33.06,33.06,33.03,33.04,25351.0,25.9479,25.9479,25.9244,25.9322,25351.0
2015-10-21 10:30:00,33.03,33.06,33.03,33.03,17588.0,25.9244,25.9479,25.9244,25.9244,17588.0
2015-10-21 10:35:00,33.02,33.06,33.02,33.05,22742.0,25.9165,25.9479,25.9165,25.9401,22742.0
2015-10-21 10:40:00,33.05,33.05,33.01,33.01,36504.0,25.9401,25.9401,25.9087,25.9087,36504.0
2015-10-21 10:45:00,33.01,33.03,33.0,33.01,24639.0,25.9087,25.9244,25.9009,25.9087,24639.0
2015-10-21 10:50:00,33.02,33.02,32.98,32.99,25835.0,25.9165,25.9165,25.8852,25.893,25835.0
2015-10-21 10:55:00,32.99,33.0,32.98,32.99,15811.0,25.893,25.9009,25.8852,25.893,15811.0
2015-10-21 11:00:00,33.0,33.04,32.99,33.03,39636.0,25.9009,25.9322,25.893,25.9244,39636.0
2015-10-21 11:05:00,33.04,33.07,33.01,33.01,28141.0,25.9322,25.9558,25.9087,25.9087,28141.0
2015-10-21 11:10:00,33.01,33.02,32.95,32.95,24515.0,25.9087,25.9165,25.8616,25.8616,24515.0
2015-10-21 11:15:00,32.96,32.99,32.96,32.98,10132.0,25.8695,25.893,25.8695,25.8852,10132.0
2015-10-21 11:20:00,32.98,33.0,32.97,33.0,11607.0,25.8852,25.9009,25.8773,25.9009,11607.0
2015-10-21 11:25:00,33.0,33.0,32.97,32.98,6500.0,25.9009,25.9009,25.8773,25.8852,6500.0
2015-10-21 11:30:00,32.99,33.01,32.98,33.01,37852.0,25.893,25.9087,25.8852,25.9087,37852.0
2015-10-21 11:35:00,33.02,33.06,33.02,33.06,29509.0,25.9165,25.9479,25.9165,25.9479,29509.0
2015-10-21 11:40:00,33.06,33.06,33.01,33.04,13310.0,25.9479,25.9479,25.9087,25.9322,13310.0
2015-10-21 11:45:00,33.04,33.05,33.02,33.04,36902.0,25.9322,25.9401,25.9165,25.9322,36902.0
2015-10-21 11:50:00,33.04,33.07,33.04,33.05,23186.0,25.9322,25.9558,25.9322,25.9401,23186.0
2015-10-21 11:55:00,33.05,33.09,33.05,33.08,70586.0,25.9401,25.9715,25.9401,25.9636,70586.0
2015-10-21 12:00:00,33.08,33.11,33.06,33.1,63120.0,25.9636,25.9872,25.9479,25.9793,63120.0
2015-10-21 12:05:00,33.09,33.1,33.08,33.09,10710.0,25.9715,25.9793,25.9636,25.9715,10710.0
2015-10-21 12:10:00,33.08,33.11,33.05,33.07,133846.0,25.9636,25.9872,25.9401,25.9558,133846.0
2015-10-21 12:15:00,33.06,33.06,33.02,33.02,8519.0,25.9479,25.9479,25.9165,25.9165,8519.0
2015-10-21 12:20:00,33.02,33.03,33.02,33.02,3500.0,25.9165,25.9244,25.9165,25.9165,3500.0
2015-10-21 12:25:00,33.02,33.03,32.99,33.0,12392.0,25.9165,25.9244,25.893,25.9009,12392.0
2015-10-21 12:30:00,33.01,33.01,32.99,33.0,14963.0,25.9087,25.9087,25.893,25.9009,14963.0
2015-10-21 12:35:00,32.99,33.0,32.99,32.99,11147.0,25.893,25.9009,25.893,25.893,11147.0
2015-10-21 12:40:00,32.98,32.99,32.95,32.95,12460.0,25.8852,25.893,25.8616,25.8616,12460.0
2015-10-21 12:45:00,32.95,32.95,32.92,32.94,15503.0,25.8616,25.8616,25.8381,25.8538,15503.0
2015-10-21 12:50:00,32.94,32.94,32.92,32.93,9542.0,25.8538,25.8538,25.8381,25.8459,9542.0
2015-10-21 12:55:00,32.93,32.93,32.89,32.9,23712.0,25.8459,25.8459,25.8145,25.8224,23712.0
2015-10-21 13:00:00,32.89,32.89,32.87,32.88,21033.0,25.8145,25.8145,25.7988,25.8067,21033.0
2015-10-21 13:05:00,32.88,32.89,32.86,32.87,14995.0,25.8067,25.8145,25.791,25.7988,14995.0
2015-10-21 13:10:00,32.88,32.91,32.88,32.9,5287.0,25.8067,25.8302,25.8067,25.8224,5287.0
2015-10-21 13:15:00,32.9,32.92,32.85,32.85,14035.0,25.8224,25.8381,25.7831,25.7831,14035.0
2015-10-21 13:20:00,32.84,32.88,32.84,32.84,15798.0,25.7753,25.8067,25.7753,25.7753,15798.0
2015-10-21 13:25:00,32.84,32.84,32.78,32.78,12581.0,25.7753,25.7753,25.7282,25.7282,12581.0
2015-10-21 13:30:00,32.78,32.83,32.77,32.83,21908.0,25.7282,25.7674,25.7203,25.7674,21908.0
2015-10-21 13:35:00,32.82,32.82,32.77,32.77,11836.0,25.7596,25.7596,25.7203,25.7203,11836.0
2015-10-21 13:40:00,32.78,32.82,32.77,32.78,23924.0,25.7282,25.7596,25.7203,25.7282,23924.0
2015-10-21 13:45:00,32.78,32.8,32.76,32.77,16649.0,25.7282,25.7439,25.7125,25.7203,16649.0
2015-10-21 13:50:00,32.76,32.77,32.74,32.74,22129.0,25.7125,25.7203,25.6968,25.6968,22129.0
2015-10-21 13:55:00,32.75,32.77,32.74,32.75,29780.0,25.7046,25.7203,25.6968,25.7046,29780.0
2015-10-21 14:00:00,32.74,32.75,32.73,32.73,11797.0,25.6968,25.7046,25.6889,25.6889,11797.0
2015-10-21 14:05:00,32.73,32.79,32.72,32.78,38869.0,25.6889,25.736,25.6811,25.7282,38869.0
2015-10-21 14:10:00,32.77,32.78,32.76,32.77,37588.0,25.7203,25.7282,25.7125,25.7203,37588.0
2015-10-21 14:15:00,32.78,32.81,32.78,32.81,29282.0,25.7282,25.7517,25.7282,25.7517,29282.0
2015-10-21 14:20:00,32.82,32.83,32.8,32.8,24859.0,25.7596,25.7674,25.7439,25.7439,24859.0
2015-10-21 14:25:00,32.81,32.85,32.81,32.84,17943.0,25.7517,25.7831,25.7517,25.7753,17943.0
2015-10-21 14:30:00,32.85,32.87,32.82,32.84,19407.0,25.7831,25.7988,25.7596,25.7753,19407.0
2015-10-21 14:35:00,32.84,32.9,32.83,32.89,40908.0,25.7753,25.8224,25.7674,25.8145,40908.0
2015-10-21 14:40:00,32.89,32.91,32.89,32.89,10336.0,25.8145,25.8302,25.8145,25.8145,10336.0
2015-10-21 14:45:00,32.89,32.94,32.88,32.94,56186.0,25.8145,25.8538,25.8067,25.8538,56186.0
2015-10-21 14:50:00,32.93,32.97,32.93,32.97,16977.0,25.8459,25.8773,25.8459,25.8773,16977.0
2015-10-21 14:55:00,32.97,32.98,32.95,32.95,26739.0,25.8773,25.8852,25.8616,25.8616,26739.0
2015-10-21 15:00:00,32.96,32.96,32.93,32.93,24428.0,25.8695,25.8695,25.8459,25.8459,24428.0
2015-10-21 15:05:00,32.93,32.94,32.9,32.9,62947.0,25.8459,25.8538,25.8224,25.8224,62947.0
2015-10-21 15:10:00,32.9,32.9,32.84,32.84,36224.0,25.8224,25.8224,25.7753,25.7753,36224.0
2015-10-21 15:15:00,32.84,32.85,32.78,32.79,52961.0,25.7753,25.7831,25.7282,25.736,52961.0
2015-10-21 15:20:00,32.78,32.8,32.73,32.73,40972.0,25.7282,25.7439,25.6889,25.6889,40972.0
2015-10-21 15:25:00,32.74,32.75,32.71,32.73,40911.0,25.6968,25.7046,25.6732,25.6889,40911.0
2015-10-21 15:30:00,32.73,32.74,32.7,32.73,44858.0,25.6889,25.6968,25.6654,25.6889,44858.0
2015-10-21 15:35:00,32.73,32.74,32.72,32.72,41346.0,25.6889,25.6968,25.6811,25.6811,41346.0
2015-10-21 15:40:00,32.72,32.72,32.66,32.68,64978.0,25.6811,25.6811,25.634,25.6497,64978.0
2015-10-21 15:45:00,32.68,32.71,32.67,32.7,66268.0,25.6497,25.6732,25.6418,25.6654,66268.0
2015-10-21 15:50:00,32.7,32.7,32.67,32.68,54173.0,25.6654,25.6654,25.6418,25.6497,54173.0
2015-10-21 15:55:00,32.68,32.69,32.65,32.67,237207.0,25.6497,25.6575,25.6261,25.6418,237207.0
2015-10-22 09:30:00,32.85,33.0,32.83,32.99,38971.0,25.7831,25.9009,25.7674,25.893,38971.0
2015-10-22 09:35:00,32.99,32.99,32.82,32.85,14190.0,25.893,25.893,25.7596,25.7831,14190.0
2015-10-22 09:40:00,32.85,32.94,32.82,32.91,26584.0,25.7831,25.8538,25.7596,25.8302,26584.0
2015-10-22 09:45:00,32.89,32.9,32.84,32.9,25927.0,25.8145,25.8224,25.7753,25.8224,25927.0
2015-10-22 09:50:00,32.91,32.93,32.86,32.9,18665.0,25.8302,25.8459,25.791,25.8224,18665.0
2015-10-22 09:55:00,32.91,32.95,32.88,32.93,9735.0,25.8302,25.8616,25.8067,25.8459,9735.0
2015-10-22 10:00:00,32.93,32.93,32.9,32.91,10853.0,25.8459,25.8459,25.8224,25.8302,10853.0
2015-10-22 10:05:00,32.91,32.96,32.91,32.95,16495.0,25.8302,25.8695,25.8302,25.8616,16495.0
2015-10-22 10:10:00,32.96,32.96,32.94,32.96,5894.0,25.8695,25.8695,25.8538,25.8695,5894.0
2015-10-22 10:15:00,32.95,32.98,32.94,32.95,25999.0,25.8616,25.8852,25.8538,25.8616,25999.0
2015-10-22 10:20:00,32.95,32.96,32.93,32.95,10974.0,25.8616,25.8695,25.8459,25.8616,10974.0
2015-10-22 10:25:00,32.94,32.94,32.89,32.9,23265.0,25.8538,25.8538,25.8145,25.8224,23265.0
2015-10-22 10:30:00,32.89,32.9,32.86,32.88,46310.0,25.8145,25.8224,25.791,25.8067,46310.0
2015-10-22 10:35:00,32.89,32.94,32.88,32.93,17887.0,25.8145,25.8538,25.8067,25.8459,17887.0
2015-10-22 10:40:00,32.94,32.95,32.92,32.95,25459.0,25.8538,25.8616,25.8381,25.8616,25459.0
2015-10-22 10:45:00,32.95,32.99,32.95,32.98,9954.0,25.8616,25.893,25.8616,25.8852,9954.0
2015-10-22 10:50:00,32.97,32.97,32.94,32.96,13203.0,25.8773,25.8773,25.8538,25.8695,13203.0
2015-10-22 10:55:00,32.96,32.99,32.95,32.99,18274.0,25.8695,25.893,25.8616,25.893,18274.0
2015-10-22 11:00:00,32.99,33.0,32.97,32.98,11261.0,25.893,25.9009,25.8773,25.8852,11261.0
2015-10-22 11:05:00,32.98,33.0,32.96,32.97,7196.0,25.8852,25.9009,25.8695,25.8773,7196.0
2015-10-22 11:10:00,32.98,33.0,32.97,32.97,5212.0,25.8852,25.9009,25.8773,25.8773,5212.0
2015-10-22 11:15:00,32.98,32.99,32.94,32.94,25136.0,25.8852,25.893,25.8538,25.8538,25136.0
2015-10-22 11:20:00,32.94,32.95,32.9,32.92,13382.0,25.8538,25.8616,25.8224,25.8381,13382.0
2015-10-22 11:25:00,32.92,32.94,32.91,32.94,25997.0,25.8381,25.8538,25.8302,25.8538,25997.0
2015-10-22 11:30:00,32.94,32.97,32.93,32.96,9437.0,25.8538,25.8773,25.8459,25.8695,9437.0
2015-10-22 11:35:00,32.96,33.0,32.96,33.0,22310.0,25.8695,25.9009,25.8695,25.9009,22310.0
2015-10-22 11:40:00,32.99,32.99,32.97,32.98,11110.0,25.893,25.893,25.8773,25.8852,11110.0
2015-10-22 11:45:00,32.98,33.02,32.98,33.0,29125.0,25.8852,25.9165,25.8852,25.9009,29125.0
2015-10-22 11:50:00,33.0,33.03,32.99,32.99,40706.0,25.9009,25.9244,25.893,25.893,40706.0
2015-10-22 11:55:00,32.99,33.01,32.97,32.98,6425.0,25.893,25.9087,25.8773,25.8852,6425.0
2015-10-22 12:00:00,32.98,32.99,32.97,32.99,10304.0,25.8852,25.893,25.8773,25.893,10304.0
2015-10-22 12:05:00,33.0,33.02,32.97,32.99,17136.0,25.9009,25.9165,25.8773,25.893,17136.0
2015-10-22 12:10:00,33.0,33.02,32.99,32.99,19648.0,25.9009,25.9165,25.893,25.893,19648.0
2015-10-22 12:15:00,32.99,33.02,32.99,33.0,20214.0,25.893,25.9165,25.893,25.9009,20214.0
2015-10-22 12:20:00,33.01,33.06,33.0,33.03,55648.0,25.9087,25.9479,25.9009,25.9244,55648.0
2015-10-22 12:25:00,33.04,33.09,33.03,33.06,24186.0,25.9322,25.9715,25.9244,25.9479,24186.0
2015-10-22 12:30:00,33.06,33.07,33.03,33.03,18460.0,25.9479,25.9558,25.9244,25.9244,18460.0
2015-10-22 12:35:00,33.04,33.06,33.02,33.04,26605.0,25.9322,25.9479,25.9165,25.9322,26605.0
2015-10-22 12:40:00,33.03,33.06,33.03,33.04,22335.0,25.9244,25.9479,25.9244,25.9322,22335.0
2015-10-22 12:45:00,33.04,33.05,33.04,33.05,4394.0,25.9322,25.9401,25.9322,25.9401,4394.0
2015-10-22 12:50:00,33.05,33.05,33.01,33.04,39769.0,25.9401,25.9401,25.9087,25.9322,39769.0
2015-10-22 12:55:00,33.04,33.04,33.01,33.02,6701.0,25.9322,25.9322,25.9087,25.9165,6701.0
2015-10-22 13:00:00,33.02,33.04,33.01,33.02,32316.0,25.9165,25.9322,25.9087,25.9165,32316.0
2015-10-22 13:05:00,33.02,33.04,33.02,33.03,9725.0,25.9165,25.9322,25.9165,25.9244,9725.0
2015-10-22 13:10:00,33.03,33.07,33.03,33.06,19073.0,25.9244,25.9558,25.9244,25.9479,19073.0
2015-10-22 13:15:00,33.06,33.07,33.03,33.04,20435.0,25.9479,25.9558,25.9244,25.9322,20435.0
2015-10-22 13:20:00,33.04,33.07,33.02,33.05,21583.0,25.9322,25.9558,25.9165,25.9401,21583.0
2015-10-22 13:25:00,33.05,33.06,33.01,33.01,16672.0,25.9401,25.9479,25.9087,25.9087,16672.0
2015-10-22 13:30:00,33.02,33.02,32.99,33.01,15777.0,25.9165,25.9165,25.893,25.9087,15777.0
2015-10-22 13:35:00,33.0,33.03,33.0,33.01,40654.0,25.9009,25.9244,25.9009,25.9087,40654.0
2015-10-22 13:40:00,33.01,33.02,32.98,32.98,35561.0,25.9087,25.9165,25.8852,25.8852,35561.0
2015-10-22 13:45:00,32.98,33.0,32.98,32.99,14307.0,25.8852,25.9009,25.8852,25.893,14307.0
2015-10-22 13:50:00,32.98,33.0,32.97,32.97,13224.0,25.8852,25.9009,25.8773,25.8773,13224.0
2015-10-22 13:55:00,32.98,32.99,32.96,32.97,29251.0,25.8852,25.893,25.8695,25.8773,29251.0
2015-10-22 14:00:00,32.97,33.0,32.97,32.98,25960.0,25.8773,25.9009,25.8773,25.8852,25960.0
2015-10-22 14:05:00,32.97,32.97,32.91,32.91,20708.0,25.8773,25.8773,25.8302,25.8302,20708.0
2015-10-22 14:10:00,32.91,32.95,32.9,32.95,25945.0,25.8302,25.8616,25.8224,25.8616,25945.0
2015-10-22 14:15:00,32.95,32.96,32.91,32.92,14168.0,25.8616,25.8695,25.8302,25.8381,14168.0
2015-10-22 14:20:00,32.92,32.96,32.91,32.94,21068.0,25.8381,25.8695,25.8302,25.8538,21068.0
2015-10-22 14:25:00,32.94,32.97,32.93,32.96,23772.0,25.8538,25.8773,25.8459,25.8695,23772.0
2015-10-22 14:30:00,32.95,32.95,32.91,32.95,16235.0,25.8616,25.8616,25.8302,25.8616,16235.0
2015-10-22 14:35:00,32.95,32.96,32.94,32.96,17056.0,25.8616,25.8695,25.8538,25.8695,17056.0
2015-10-22 14:40:00,32.97,32.98,32.95,32.96,15095.0,25.8773,25.8852,25.8616,25.8695,15095.0
2015-10-22 14:45:00,32.96,32.98,32.95,32.98,16353.0,25.8695,25.8852,25.8616,25.8852,16353.0
2015-10-22 14:50:00,32.98,33.0,32.97,32.99,37751.0,25.8852,25.9009,25.8773,25.893,37751.0
2015-10-22 14:55:00,32.99,33.0,32.98,33.0,30484.0,25.893,25.9009,25.8852,25.9009,30484.0
2015-10-22 15:00:00,33.0,33.02,32.96,33.01,31020.0,25.9009,25.9165,25.8695,25.9087,31020.0
2015-10-22 15:05:00,33.01,33.01,32.97,32.97,29068.0,25.9087,25.9087,25.8773,25.8773,29068.0
2015-10-22 15:10:00,32.97,33.0,32.97,33.0,22380.0,25.8773,25.9009,25.8773,25.9009,22380.0
2015-10-22 15:15:00,33.0,33.01,32.98,32.98,33492.0,25.9009,25.9087,25.8852,25.8852,33492.0
2015-10-22 15:20:00,32.98,33.01,32.97,32.99,33761.0,25.8852,25.9087,25.8773,25.893,33761.0
2015-10-22 15:25:00,33.0,33.02,32.99,33.01,41998.0,25.9009,25.9165,25.893,25.9087,41998.0
2015-10-22 15:30:00,33.01,33.05,33.0,33.02,91768.0,25.9087,25.9401,25.9009,25.9165,91768.0
2015-10-22 15:35:00,33.02,33.03,32.98,32.99,51276.0,25.9165,25.9244,25.8852,25.893,51276.0
2015-10-22 15:40:00,33.0,33.01,32.98,33.0,54059.0,25.9009,25.9087,25.8852,25.9009,54059.0
2015-10-22 15:45:00,33.0,33.05,32.99,33.0,120705.0,25.9009,25.9401,25.893,25.9009,120705.0
2015-10-22 15:50:00,33.0,33.01,32.99,33.01,72400.0,25.9009,25.9087,25.893,25.9087,72400.0
2015-10-22 15:55:00,33.0,33.05,33.0,33.05,216218.0,25.9009,25.9401,25.9009,25.9401,216218.0
2015-10-23 09:30:00,33.18,33.25,32.94,33.06,55296.0,26.0421,26.0971,25.8538,25.9479,55296.0
2015-10-23 09:35:00,33.06,33.09,32.99,32.99,37571.0,25.9479,25.9715,25.893,25.893,37571.0
2015-10-23 09:40:00,32.98,33.06,32.97,33.03,57643.0,25.8852,25.9479,25.8773,25.9244,57643.0
2015-10-23 09:45:00,33.02,33.1,33.0,33.07,16282.0,25.9165,25.9793,25.9009,25.9558,16282.0
2015-10-23 09:50:00,33.07,33.14,33.05,33.14,18123.0,25.9558,26.0107,25.9401,26.0107,18123.0
2015-10-23 09:55:00,33.14,33.2,33.14,33.18,14003.0,26.0107,26.0578,26.0107,26.0421,14003.0
2015-10-23 10:00:00,33.19,33.2,33.12,33.14,40887.0,26.05,26.0578,25.995,26.0107,40887.0
2015-10-23 10:05:00,33.15,33.18,33.12,33.18,21452.0,26.0186,26.0421,25.995,26.0421,21452.0
2015-10-23 10:10:00,33.18,33.19,33.13,33.13,16558.0,26.0421,26.05,26.0029,26.0029,16558.0
2015-10-23 10:15:00,33.12,33.13,33.11,33.12,10959.0,25.995,26.0029,25.9872,25.995,10959.0
2015-10-23 10:20:00,33.13,33.16,33.11,33.15,18215.0,26.0029,26.0264,25.9872,26.0186,18215.0
2015-10-23 10:25:00,33.15,33.15,33.11,33.11,9846.0,26.0186,26.0186,25.9872,25.9872,9846.0
2015-10-23 10:30:00,33.1,33.12,33.06,33.06,21093.0,25.9793,25.995,25.9479,25.9479,21093.0
2015-10-23 10:35:00,33.06,33.06,33.03,33.05,15286.0,25.9479,25.9479,25.9244,25.9401,15286.0
2015-10-23 10:40:00,33.05,33.13,33.04,33.13,15131.0,25.9401,26.0029,25.9322,26.0029,15131.0
2015-10-23 10:45:00,33.12,33.13,33.09,33.09,13742.0,25.995,26.0029,25.9715,25.9715,13742.0
2015-10-23 10:50:00,33.09,33.12,33.08,33.12,11294.0,25.9715,25.995,25.9636,25.995,11294.0
2015-10-23 10:55:00,33.12,33.12,33.08,33.11,12784.0,25.995,25.995,25.9636,25.9872,12784.0
2015-10-23 11:00:00,33.12,33.14,33.1,33.13,12184.0,25.995,26.0107,25.9793,26.0029,12184.0
2015-10-23 11:05:00,33.12,33.15,33.1,33.1,26196.0,25.995,26.0186,25.9793,25.9793,26196.0
2015-10-23 11:10:00,33.1,33.13,33.07,33.08,19794.0,25.9793,26.0029,25.9558,25.9636,19794.0
2015-10-23 11:15:00,33.08,33.08,33.02,33.06,29003.0,25.9636,25.9636,25.9165,25.9479,29003.0
2015-10-23 11:20:00,33.05,33.07,33.04,33.07,28696.0,25.9401,25.9558,25.9322,25.9558,28696.0
2015-10-23 11:25:00,33.06,33.06,32.97,32.97,50841.0,25.9479,25.9479,25.8773,25.8773,50841.0
2015-10-23 11:30:00,32.98,33.0,32.96,32.98,33176.0,25.8852,25.9009,25.8695,25.8852,33176.0
2015-10-23 11:35:00,32.98,33.01,32.98,33.01,14794.0,25.8852,25.9087,25.8852,25.9087,14794.0
2015-10-23 11:40:00,33.01,33.08,33.0,33.07,20656.0,25.9087,25.9636,25.9009,25.9558,20656.0
2015-10-23 11:45:00,33.07,33.1,33.05,33.08,49221.0,25.9558,25.9793,25.9401,25.9636,49221.0
2015-10-23 11:50:00,33.09,33.09,33.08,33.09,117624.0,25.9715,25.9715,25.9636,25.9715,117624.0
2015-10-23 11:55:00,33.08,33.09,33.0,33.0,83533.0,25.9636,25.9715,25.9009,25.9009,83533.0
2015-10-23 12:00:00,33.0,33.0,32.96,32.98,51653.0,25.9009,25.9009,25.8695,25.8852,51653.0
2015-10-23 12:05:00,32.98,32.99,32.95,32.98,26024.0,25.8852,25.893,25.8616,25.8852,26024.0
2015-10-23 12:10:00,32.98,32.98,32.96,32.97,13923.0,25.8852,25.8852,25.8695,25.8773,13923.0
2015-10-23 12:15:00,32.96,32.99,32.95,32.96,14189.0,25.8695,25.893,25.8616,25.8695,14189.0
2015-10-23 12:20:00,32.97,32.99,32.96,32.98,11984.0,25.8773,25.893,25.8695,25.8852,11984.0
2015-10-23 12:25:00,32.98,33.0,32.97,32.99,12078.0,25.8852,25.9009,25.8773,25.893,12078.0
2015-10-23 12:30:00,33.0,33.03,32.99,33.01,20374.0,25.9009,25.9244,25.893,25.9087,20374.0
2015-10-23 12:35:00,33.01,33.02,33.0,33.0,11614.0,25.9087,25.9165,25.9009,25.9009,11614.0
2015-10-23 12:40:00,33.0,33.02,32.99,33.02,7669.0,25.9009,25.9165,25.893,25.9165,7669.0
2015-10-23 12:45:00,33.01,33.04,33.01,33.02,18309.0,25.9087,25.9322,25.9087,25.9165,18309.0
2015-10-23 12:50:00,33.02,33.03,33.02,33.02,12369.0,25.9165,25.9244,25.9165,25.9165,12369.0
2015-10-23 12:55:00,33.02,33.06,33.01,33.05,21904.0,25.9165,25.9479,25.9087,25.9401,21904.0
2015-10-23 13:00:00,33.04,33.06,33.03,33.05,13629.0,25.9322,25.9479,25.9244,25.9401,13629.0
2015-10-23 13:05:00,33.04,33.04,33.02,33.03,12796.0,25.9322,25.9322,25.9165,25.9244,12796.0
2015-10-23 13:10:00,33.03,33.06,33.03,33.05,16291.0,25.9244,25.9479,25.9244,25.9401,16291.0
2015-10-23 13:15:00,33.05,33.06,33.04,33.05,23973.0,25.9401,25.9479,25.9322,25.9401,23973.0
2015-10-23 13:20:00,33.05,33.06,33.03,33.04,25591.0,25.9401,25.9479,25.9244,25.9322,25591.0
2015-10-23 13:25:00,33.04,33.06,33.03,33.05,13226.0,25.9322,25.9479,25.9244,25.9401,13226.0
2015-10-23 13:30:00,33.04,33.06,33.03,33.05,22677.0,25.9322,25.9479,25.9244,25.9401,22677.0
2015-10-23 13:35:00,33.05,33.08,33.05,33.08,13174.0,25.9401,25.9636,25.9401,25.9636,13174.0
2015-10-23 13:40:00,33.08,33.09,33.07,33.07,18958.0,25.9636,25.9715,25.9558,25.9558,18958.0
2015-10-23 13:45:00,33.08,33.09,33.06,33.06,13651.0,25.9636,25.9715,25.9479,25.9479,13651.0
2015-10-23 13:50:00,33.06,33.08,33.06,33.07,15054.0,25.9479,25.9636,25.9479,25.9558,15054.0
2015-10-23 13:55:00,33.08,33.08,33.06,33.07,12164.0,25.9636,25.9636,25.9479,25.9558,12164.0
2015-10-23 14:00:00,33.07,33.08,33.06,33.08,17434.0,25.9558,25.9636,25.9479,25.9636,17434.0
2015-10-23 14:05:00,33.08,33.09,33.05,33.06,41244.0,25.9636,25.9715,25.9401,25.9479,41244.0
2015-10-23 14:10:00,33.07,33.07,33.03,33.04,15035.0,25.9558,25.9558,25.9244,25.9322,15035.0
2015-10-23 14:15:00,33.04,33.07,33.02,33.07,35360.0,25.9322,25.9558,25.9165,25.9558,35360.0
2015-10-23 14:20:00,33.06,33.09,33.05,33.08,22716.0,25.9479,25.9715,25.9401,25.9636,22716.0
2015-10-23 14:25:00,33.08,33.1,33.08,33.08,9695.0,25.9636,25.9793,25.9636,25.9636,9695.0
2015-10-23 14:30:00,33.08,33.09,33.08,33.09,6937.0,25.9636,25.9715,25.9636,25.9715,6937.0
2015-10-23 14:35:00,33.08,33.09,33.07,33.09,47224.0,25.9636,25.9715,25.9558,25.9715,47224.0
2015-10-23 14:40:00,33.09,33.13,33.09,33.12,101946.0,25.9715,26.0029,25.9715,25.995,101946.0
2015-10-23 14:45:00,33.11,33.14,33.11,33.14,32609.0,25.9872,26.0107,25.9872,26.0107,32609.0
2015-10-23 14:50:00,33.14,33.14,33.11,33.11,24978.0,26.0107,26.0107,25.9872,25.9872,24978.0
2015-10-23 14:55:00,33.11,33.12,33.1,33.1,20013.0,25.9872,25.995,25.9793,25.9793,20013.0
2015-10-23 15:00:00,33.1,33.11,33.09,33.09,31539.0,25.9793,25.9872,25.9715,25.9715,31539.0
2015-10-23 15:05:00,33.09,33.1,33.07,33.07,21010.0,25.9715,25.9793,25.9558,25.9558,21010.0
2015-10-23 15:10:00,33.08,33.1,33.07,33.07,68095.0,25.9636,25.9793,25.9558,25.9558,68095.0
2015-10-23 15:15:00,33.07,33.09,33.07,33.09,22976.0,25.9558,25.9715,25.9558,25.9715,22976.0
2015-10-23 15:20:00,33.09,33.09,33.07,33.08,43548.0,25.9715,25.9715,25.9558,25.9636,43548.0
2015-10-23 15:25:00,33.07,33.07,33.03,33.05,50370.0,25.9558,25.9558,25.9244,25.9401,50370.0
2015-10-23 15:30:00,33.05,33.07,33.04,33.05,79032.0,25.9401,25.9558,25.9322,25.9401,79032.0
2015-10-23 15:35:00,33.05,33.05,33.04,33.05,28367.0,25.9401,25.9401,25.9322,25.9401,28367.0
2015-10-23 15:40:00,33.05,33.05,33.04,33.05,38773.0,25.9401,25.9401,25.9322,25.9401,38773.0
2015-10-23 15:45:00,33.05,33.07,33.04,33.07,93369.0,25.9401,25.9558,25.9322,25.9558,93369.0
2015-10-23 15:50:00,33.07,33.07,33.04,33.04,102876.0,25.9558,25.9558,25.9322,25.9322,102876.0
2015-10-23 15:55:00,33.05,33.05,33.03,33.05,215661.0,25.9401,25.9401,25.9244,25.9401,215661.0
2015-10-26 09:30:00,33.07,33.18,33.05,33.05,31316.0,25.9558,26.0421,25.9401,25.9401,31316.0
2015-10-26 09:35:00,33.06,33.11,33.05,33.08,23271.0,25.9479,25.9872,25.9401,25.9636,23271.0
2015-10-26 09:40:00,33.08,33.1,33.06,33.09,15399.0,25.9636,25.9793,25.9479,25.9715,15399.0
2015-10-26 09:45:00,33.09,33.14,33.09,33.14,14767.0,25.9715,26.0107,25.9715,26.0107,14767.0
2015-10-26 09:50:00,33.13,33.14,33.1,33.11,14950.0,26.0029,26.0107,25.9793,25.9872,14950.0
2015-10-26 09:55:00,33.11,33.12,33.07,33.07,14611.0,25.9872,25.995,25.9558,25.9558,14611.0
2015-10-26 10:00:00,33.07,33.11,33.05,33.11,66386.0,25.9558,25.9872,25.9401,25.9872,66386.0
2015-10-26 10:05:00,33.11,33.13,33.1,33.11,12600.0,25.9872,26.0029,25.9793,25.9872,12600.0
2015-10-26 10:10:00,33.09,33.14,33.09,33.1,14698.0,25.9715,26.0107,25.9715,25.9793,14698.0
2015-10-26 10:15:00,33.1,33.13,33.08,33.12,20471.0,25.9793,26.0029,25.9636,25.995,20471.0
2015-10-26 10:20:00,33.12,33.13,33.07,33.08,19640.0,25.995,26.0029,25.9558,25.9636,19640.0
2015-10-26 10:25:00,33.08,33.1,33.06,33.08,37343.0,25.9636,25.9793,25.9479,25.9636,37343.0
2015-10-26 10:30:00,33.08,33.09,33.05,33.08,26547.0,25.9636,25.9715,25.9401,25.9636,26547.0
2015-10-26 10:35:00,33.07,33.08,33.06,33.08,7120.0,25.9558,25.9636,25.9479,25.9636,7120.0
2015-10-26 10:40:00,33.09,33.1,33.07,33.07,8466.0,25.9715,25.9793,25.9558,25.9558,8466.0
2015-10-26 10:45:00,33.07,33.09,33.06,33.07,19556.0,25.9558,25.9715,25.9479,25.9558,19556.0
2015-10-26 10:50:00,33.06,33.07,33.05,33.07,10102.0,25.9479,25.9558,25.9401,25.9558,10102.0
2015-10-26 10:55:00,33.07,33.09,33.05,33.08,20595.0,25.9558,25.9715,25.9401,25.9636,20595.0
2015-10-26 11:00:00,33.09,33.09,33.08,33.08,5334.0,25.9715,25.9715,25.9636,25.9636,5334.0
2015-10-26 11:05:00,33.08,33.12,33.08,33.12,20993.0,25.9636,25.995,25.9636,25.995,20993.0
2015-10-26 11:10:00,33.12,33.13,33.11,33.13,14731.0,25.995,26.0029,25.9872,26.0029,14731.0
2015-10-26 11:15:00,33.12,33.12,33.09,33.09,13776.0,25.995,25.995,25.9715,25.9715,13776.0
2015-10-26 11:20:00,33.09,33.12,33.08,33.12,11141.0,25.9715,25.995,25.9636,25.995,11141.0
2015-10-26 11:25:00,33.12,33.14,33.1,33.13,25166.0,25.995,26.0107,25.9793,26.0029,25166.0
2015-10-26 11:30:00,33.12,33.16,33.12,33.16,13877.0,25.995,26.0264,25.995,26.0264,13877.0
2015-10-26 11:35:00,33.15,33.19,33.15,33.16,32716.0,26.0186,26.05,26.0186,26.0264,32716.0
2015-10-26 11:40:00,33.16,33.2,33.16,33.2,7575.0,26.0264,26.0578,26.0264,26.0578,7575.0
2015-10-26 11:45:00,33.21,33.22,33.19,33.2,15559.0,26.0657,26.0735,26.05,26.0578,15559.0
2015-10-26 11:50:00,33.2,33.21,33.19,33.2,18238.0,26.0578,26.0657,26.05,26.0578,18238.0
2015-10-26 11:55:00,33.19,33.19,33.15,33.15,23589.0,26.05,26.05,26.0186,26.0186,23589.0
2015-10-26 12:00:00,33.15,33.17,33.12,33.13,32157.0,26.0186,26.0343,25.995,26.0029,32157.0
2015-10-26 12:05:00,33.13,33.16,33.13,33.15,9925.0,26.0029,26.0264,26.0029,26.0186,9925.0
2015-10-26 12:10:00,33.15,33.16,33.13,33.16,15147.0,26.0186,26.0264,26.0029,26.0264,15147.0
2015-10-26 12:15:00,33.16,33.16,33.14,33.15,16411.0,26.0264,26.0264,26.0107,26.0186,16411.0
2015-10-26 12:20:00,33.16,33.18,33.15,33.18,9751.0,26.0264,26.0421,26.0186,26.0421,9751.0
2015-10-26 12:25:00,33.18,33.2,33.18,33.19,11950.0,26.0421,26.0578,26.0421,26.05,11950.0
2015-10-26 12:30:00,33.18,33.19,33.16,33.16,9578.0,26.0421,26.05,26.0264,26.0264,9578.0
2015-10-26 12:35:00,33.16,33.18,33.16,33.18,14594.0,26.0264,26.0421,26.0264,26.0421,14594.0
2015-10-26 12:40:00,33.18,33.2,33.17,33.19,15647.0,26.0421,26.0578,26.0343,26.05,15647.0
2015-10-26 12:45:00,33.18,33.2,33.18,33.2,12206.0,26.0421,26.0578,26.0421,26.0578,12206.0
2015-10-26 12:50:00,33.2,33.2,33.16,33.17,13702.0,26.0578,26.0578,26.0264,26.0343,13702.0
2015-10-26 12:55:00,33.18,33.2,33.18,33.2,11037.0,26.0421,26.0578,26.0421,26.0578,11037.0
2015-10-26 13:00:00,33.19,33.2,33.17,33.18,19400.0,26.05,26.0578,26.0343,26.0421,19400.0
2015-10-26 13:05:00,33.17,33.2,33.17,33.17,11523.0,26.0343,26.0578,26.0343,26.0343,11523.0
2015-10-26 13:10:00,33.17,33.19,33.16,33.17,15374.0,26.0343,26.05,26.0264,26.0343,15374.0
2015-10-26 13:15:00,33.17,33.19,33.17,33.19,4656.0,26.0343,26.05,26.0343,26.05,4656.0
2015-10-26 13:20:00,33.19,33.19,33.15,33.16,9721.0,26.05,26.05,26.0186,26.0264,9721.0
2015-10-26 13:25:00,33.15,33.21,33.15,33.2,13629.0,26.0186,26.0657,26.0186,26.0578,13629.0
2015-10-26 13:30:00,33.2,33.24,33.2,33.24,14804.0,26.0578,26.0892,26.0578,26.0892,14804.0
2015-10-26 13:35:00,33.24,33.25,33.23,33.25,10550.0,26.0892,26.0971,26.0814,26.0971,10550.0
2015-10-26 13:40:00,33.25,33.25,33.24,33.25,8399.0,26.0971,26.0971,26.0892,26.0971,8399.0
2015-10-26 13:45:00,33.25,33.26,33.23,33.25,24730.0,26.0971,26.1049,26.0814,26.0971,24730.0
2015-10-26 13:50:00,33.24,33.25,33.23,33.25,15581.0,26.0892,26.0971,26.0814,26.0971,15581.0
2015-10-26 13:55:00,33.24,33.26,33.23,33.24,12556.0,26.0892,26.1049,26.0814,26.0892,12556.0
2015-10-26 14:00:00,33.24,33.26,33.24,33.26,10688.0,26.0892,26.1049,26.0892,26.1049,10688.0
2015-10-26 14:05:00,33.26,33.3,33.25,33.3,13846.0,26.1049,26.1363,26.0971,26.1363,13846.0
2015-10-26 14:10:00,33.29,33.3,33.26,33.26,21194.0,26.1285,26.1363,26.1049,26.1049,21194.0
2015-10-26 14:15:00,33.26,33.26,33.24,33.24,7170.0,26.1049,26.1049,26.0892,26.0892,7170.0
2015-10-26 14:20:00,33.24,33.25,33.2,33.2,62178.0,26.0892,26.0971,26.0578,26.0578,62178.0
2015-10-26 14:25:00,33.2,33.21,33.17,33.17,19564.0,26.0578,26.0657,26.0343,26.0343,19564.0
2015-10-26 14:30:00,33.17,33.18,33.15,33.15,13295.0,26.0343,26.0421,26.0186,26.0186,13295.0
2015-10-26 14:35:00,33.15,33.16,33.15,33.15,7120.0,26.0186,26.0264,26.0186,26.0186,7120.0
2015-10-26 14:40:00,33.15,33.17,33.14,33.16,29188.0,26.0186,26.0343,26.0107,26.0264,29188.0
2015-10-26 14:45:00,33.16,33.2,33.16,33.18,17377.0,26.0264,26.0578,26.0264,26.0421,17377.0
2015-10-26 14:50:00,33.18,33.21,33.17,33.17,54054.0,26.0421,26.0657,26.0343,26.0343,54054.0
2015-10-26 14:55:00,33.17,33.2,33.17,33.19,38114.0,26.0343,26.0578,26.0343,26.05,38114.0
2015-10-26 15:00:00,33.19,33.23,33.19,33.23,29506.0,26.05,26.0814,26.05,26.0814,29506.0
2015-10-26 15:05:00,33.22,33.24,33.2,33.23,47426.0,26.0735,26.0892,26.0578,26.0814,47426.0
2015-10-26 15:10:00,33.24,33.25,33.21,33.21,35970.0,26.0892,26.0971,26.0657,26.0657,35970.0
2015-10-26 15:15:00,33.22,33.24,33.21,33.23,39781.0,26.0735,26.0892,26.0657,26.0814,39781.0
2015-10-26 15:20:00,33.23,33.25,33.23,33.25,25099.0,26.0814,26.0971,26.0814,26.0971,25099.0
2015-10-26 15:25:00,33.25,33.25,33.23,33.25,45658.0,26.0971,26.0971,26.0814,26.0971,45658.0
2015-10-26 15:30:00,33.25,33.25,33.23,33.24,33696.0,26.0971,26.0971,26.0814,26.0892,33696.0
2015-10-26 15:35:00,33.23,33.24,33.19,33.19,29689.0,26.0814,26.0892,26.05,26.05,29689.0
2015-10-26 15:40:00,33.19,33.23,33.19,33.2,46870.0,26.05,26.0814,26.05,26.0578,46870.0
2015-10-26 15:45:00,33.21,33.23,33.21,33.23,46311.0,26.0657,26.0814,26.0657,26.0814,46311.0
2015-10-26 15:50:00,33.22,33.23,33.2,33.23,69352.0,26.0735,26.0814,26.0578,26.0814,69352.0
2015-10-26 15:55:00,33.23,33.25,33.22,33.22,175705.0,26.0814,26.0971,26.0735,26.0735,175705.0
2015-10-27 09:30:00,33.0,33.16,32.94,33.01,63857.0,25.9009,26.0264,25.8538,25.9087,63857.0
2015-10-27 09:35:00,32.99,33.11,32.99,33.02,58552.0,25.893,25.9872,25.893,25.9165,58552.0
2015-10-27 09:40:00,33.02,33.08,33.02,33.05,14607.0,25.9165,25.9636,25.9165,25.9401,14607.0
2015-10-27 09:45:00,33.06,33.06,33.0,33.0,39130.0,25.9479,25.9479,25.9009,25.9009,39130.0
2015-10-27 09:50:00,33.02,33.03,33.01,33.03,20810.0,25.9165,25.9244,25.9087,25.9244,20810.0
2015-10-27 09:55:00,33.03,33.03,32.98,32.98,12266.0,25.9244,25.9244,25.8852,25.8852,12266.0
2015-10-27 10:00:00,32.98,33.02,32.96,33.0,62670.0,25.8852,25.9165,25.8695,25.9009,62670.0
2015-10-27 10:05:00,33.0,33.0,32.98,33.0,29095.0,25.9009,25.9009,25.8852,25.9009,29095.0
2015-10-27 10:10:00,33.0,33.0,32.93,32.97,41854.0,25.9009,25.9009,25.8459,25.8773,41854.0
2015-10-27 10:15:00,32.97,32.98,32.95,32.97,22073.0,25.8773,25.8852,25.8616,25.8773,22073.0
2015-10-27 10:20:00,32.98,32.98,32.94,32.97,24215.0,25.8852,25.8852,25.8538,25.8773,24215.0
2015-10-27 10:25:00,32.97,32.98,32.95,32.98,22309.0,25.8773,25.8852,25.8616,25.8852,22309.0
2015-10-27 10:30:00,32.98,33.0,32.98,33.0,17139.0,25.8852,25.9009,25.8852,25.9009,17139.0
2015-10-27 10:35:00,33.0,33.01,32.99,33.01,22194.0,25.9009,25.9087,25.893,25.9087,22194.0
2015-10-27 10:40:00,33.01,33.01,32.99,33.01,73911.0,25.9087,25.9087,25.893,25.9087,73911.0
2015-10-27 10:45:00,33.01,33.01,32.98,32.98,31084.0,25.9087,25.9087,25.8852,25.8852,31084.0
2015-10-27 10:50:00,32.99,33.01,32.97,32.97,20534.0,25.893,25.9087,25.8773,25.8773,20534.0
2015-10-27 10:55:00,32.98,33.0,32.97,33.0,14668.0,25.8852,25.9009,25.8773,25.9009,14668.0
2015-10-27 11:00:00,33.0,33.04,32.99,33.04,39865.0,25.9009,25.9322,25.893,25.9322,39865.0
2015-10-27 11:05:00,33.04,33.05,33.02,33.05,32566.0,25.9322,25.9401,25.9165,25.9401,32566.0
2015-10-27 11:10:00,33.05,33.06,33.03,33.06,32356.0,25.9401,25.9479,25.9244,25.9479,32356.0
2015-10-27 11:15:00,33.05,33.06,33.01,33.02,34626.0,25.9401,25.9479,25.9087,25.9165,34626.0
2015-10-27 11:20:00,33.03,33.03,32.99,33.01,30994.0,25.9244,25.9244,25.893,25.9087,30994.0
2015-10-27 11:25:00,33.01,33.02,32.99,33.01,15018.0,25.9087,25.9165,25.893,25.9087,15018.0
2015-10-27 11:30:00,33.01,33.07,33.01,33.05,21565.0,25.9087,25.9558,25.9087,25.9401,21565.0
2015-10-27 11:35:00,33.05,33.05,33.02,33.02,22497.0,25.9401,25.9401,25.9165,25.9165,22497.0
2015-10-27 11:40:00,33.03,33.03,33.0,33.02,21899.0,25.9244,25.9244,25.9009,25.9165,21899.0
2015-10-27 11:45:00,33.03,33.05,33.02,33.05,39634.0,25.9244,25.9401,25.9165,25.9401,39634.0
2015-10-27 11:50:00,33.04,33.05,32.97,32.97,38074.0,25.9322,25.9401,25.8773,25.8773,38074.0
2015-10-27 11:55:00,32.97,32.99,32.96,32.99,18243.0,25.8773,25.893,25.8695,25.893,18243.0
2015-10-27 12:00:00,32.99,33.0,32.98,32.99,8908.0,25.893,25.9009,25.8852,25.893,8908.0
2015-10-27 12:05:00,32.99,33.01,32.98,33.01,19575.0,25.893,25.9087,25.8852,25.9087,19575.0
2015-10-27 12:10:00,33.01,33.01,32.97,32.98,23157.0,25.9087,25.9087,25.8773,25.8852,23157.0
2015-10-27 12:15:00,32.98,32.99,32.95,32.95,36400.0,25.8852,25.893,25.8616,25.8616,36400.0
2015-10-27 12:20:00,32.96,32.99,32.96,32.99,10600.0,25.8695,25.893,25.8695,25.893,10600.0
2015-10-27 12:25:00,33.0,33.02,32.99,33.0,33835.0,25.9009,25.9165,25.893,25.9009,33835.0
2015-10-27 12:30:00,33.0,33.0,32.97,32.97,25569.0,25.9009,25.9009,25.8773,25.8773,25569.0
2015-10-27 12:35:00,32.98,33.03,32.97,33.02,17248.0,25.8852,25.9244,25.8773,25.9165,17248.0
2015-10-27 12:40:00,33.03,33.06,33.02,33.05,12483.0,25.9244,25.9479,25.9165,25.9401,12483.0
2015-10-27 12:45:00,33.05,33.06,33.04,33.06,7200.0,25.9401,25.9479,25.9322,25.9479,7200.0
2015-10-27 12:50:00,33.06,33.06,33.03,33.04,7523.0,25.9479,25.9479,25.9244,25.9322,7523.0
2015-10-27 12:55:00,33.04,33.04,32.97,32.97,16478.0,25.9322,25.9322,25.8773,25.8773,16478.0
2015-10-27 13:00:00,32.97,32.97,32.95,32.95,31024.0,25.8773,25.8773,25.8616,25.8616,31024.0
2015-10-27 13:05:00,32.95,32.97,32.94,32.97,19236.0,25.8616,25.8773,25.8538,25.8773,19236.0
2015-10-27 13:10:00,32.97,32.99,32.96,32.97,14344.0,25.8773,25.893,25.8695,25.8773,14344.0
2015-10-27 13:15:00,32.96,32.98,32.95,32.95,11526.0,25.8695,25.8852,25.8616,25.8616,11526.0
2015-10-27 13:20:00,32.96,32.99,32.95,32.97,16067.0,25.8695,25.893,25.8616,25.8773,16067.0
2015-10-27 13:25:00,32.98,33.0,32.97,33.0,11350.0,25.8852,25.9009,25.8773,25.9009,11350.0
2015-10-27 13:30:00,33.0,33.05,32.99,33.04,24935.0,25.9009,25.9401,25.893,25.9322,24935.0
2015-10-27 13:35:00,33.04,33.05,33.03,33.04,11413.0,25.9322,25.9401,25.9244,25.9322,11413.0
2015-10-27 13:40:00,33.04,33.07,33.04,33.07,18002.0,25.9322,25.9558,25.9322,25.9558,18002.0
2015-10-27 13:45:00,33.07,33.09,33.05,33.07,17725.0,25.9558,25.9715,25.9401,25.9558,17725.0
2015-10-27 13:50:00,33.07,33.07,33.03,33.03,15416.0,25.9558,25.9558,25.9244,25.9244,15416.0
2015-10-27 13:55:00,33.04,33.06,33.03,33.06,11883.0,25.9322,25.9479,25.9244,25.9479,11883.0
2015-10-27 14:00:00,33.06,33.1,33.05,33.1,9790.0,25.9479,25.9793,25.9401,25.9793,9790.0
2015-10-27 14:05:00,33.1,33.12,33.09,33.11,21500.0,25.9793,25.995,25.9715,25.9872,21500.0
2015-10-27 14:10:00,33.11,33.11,33.07,33.07,12332.0,25.9872,25.9872,25.9558,25.9558,12332.0
2015-10-27 14:15:00,33.08,33.09,33.01,33.01,52636.0,25.9636,25.9715,25.9087,25.9087,52636.0
2015-10-27 14:20:00,33.01,33.06,33.01,33.03,34983.0,25.9087,25.9479,25.9087,25.9244,34983.0
2015-10-27 14:25:00,33.03,33.05,33.02,33.05,16090.0,25.9244,25.9401,25.9165,25.9401,16090.0
2015-10-27 14:30:00,33.05,33.05,33.03,33.04,18169.0,25.9401,25.9401,25.9244,25.9322,18169.0
2015-10-27 14:35:00,33.03,33.08,33.03,33.07,42610.0,25.9244,25.9636,25.9244,25.9558,42610.0
2015-10-27 14:40:00,33.08,33.08,33.06,33.07,10374.0,25.9636,25.9636,25.9479,25.9558,10374.0
2015-10-27 14:45:00,33.07,33.07,33.04,33.05,40574.0,25.9558,25.9558,25.9322,25.9401,40574.0
2015-10-27 14:50:00,33.06,33.1,33.05,33.1,52387.0,25.9479,25.9793,25.9401,25.9793,52387.0
2015-10-27 14:55:00,33.1,33.11,33.09,33.09,16144.0,25.9793,25.9872,25.9715,25.9715,16144.0
2015-10-27 15:00:00,33.09,33.1,33.07,33.09,24580.0,25.9715,25.9793,25.9558,25.9715,24580.0
2015-10-27 15:05:00,33.09,33.1,33.07,33.08,26642.0,25.9715,25.9793,25.9558,25.9636,26642.0
2015-10-27 15:10:00,33.07,33.12,33.07,33.12,20146.0,25.9558,25.995,25.9558,25.995,20146.0
2015-10-27 15:15:00,33.12,33.12,33.11,33.12,14871.0,25.995,25.995,25.9872,25.995,14871.0
2015-10-27 15:20:00,33.12,33.13,33.09,33.12,36956.0,25.995,26.0029,25.9715,25.995,36956.0
2015-10-27 15:25:00,33.12,33.14,33.11,33.11,23674.0,25.995,26.0107,25.9872,25.9872,23674.0
2015-10-27 15:30:00,33.11,33.14,33.1,33.14,113394.0,25.9872,26.0107,25.9793,26.0107,113394.0
2015-10-27 15:35:00,33.14,33.15,33.12,33.14,34414.0,26.0107,26.0186,25.995,26.0107,34414.0
2015-10-27 15:40:00,33.14,33.17,33.13,33.15,64825.0,26.0107,26.0343,26.0029,26.0186,64825.0
2015-10-27 15:45:00,33.15,33.17,33.14,33.16,56562.0,26.0186,26.0343,26.0107,26.0264,56562.0
2015-10-27 15:50:00,33.16,33.16,33.11,33.12,74912.0,26.0264,26.0264,25.9872,25.995,74912.0
2015-10-27 15:55:00,33.12,33.18,33.12,33.18,293710.0,25.995,26.0421,25.995,26.0421,293710.0
2015-10-28 09:30:00,33.19,33.31,33.12,33.18,55530.0,26.05,26.1442,25.995,26.0421,55530.0
2015-10-28 09:35:00,33.2,33.23,33.18,33.18,37229.0,26.0578,26.0814,26.0421,26.0421,37229.0
2015-10-28 09:40:00,33.17,33.2,33.15,33.16,33819.0,26.0343,26.0578,26.0186,26.0264,33819.0
2015-10-28 09:45:00,33.16,33.2,33.12,33.12,29797.0,26.0264,26.0578,25.995,25.995,29797.0
2015-10-28 09:50:00,33.12,33.21,33.12,33.2,31531.0,25.995,26.0657,25.995,26.0578,31531.0
2015-10-28 09:55:00,33.21,33.21,33.14,33.17,23598.0,26.0657,26.0657,26.0107,26.0343,23598.0
2015-10-28 10:00:00,33.17,33.2,33.16,33.17,21721.0,26.0343,26.0578,26.0264,26.0343,21721.0
2015-10-28 10:05:00,33.16,33.18,33.13,33.13,22891.0,26.0264,26.0421,26.0029,26.0029,22891.0
2015-10-28 10:10:00,33.13,33.14,33.11,33.11,14231.0,26.0029,26.0107,25.9872,25.9872,14231.0
2015-10-28 10:15:00,33.12,33.12,33.08,33.08,21539.0,25.995,25.995,25.9636,25.9636,21539.0
2015-10-28 10:20:00,33.08,33.14,33.07,33.09,27887.0,25.9636,26.0107,25.9558,25.9715,27887.0
2015-10-28 10:25:00,33.09,33.11,33.06,33.1,42019.0,25.9715,25.9872,25.9479,25.9793,42019.0
2015-10-28 10:30:00,33.1,33.15,33.1,33.12,21577.0,25.9793,26.0186,25.9793,25.995,21577.0
2015-10-28 10:35:00,33.11,33.19,33.1,33.19,55604.0,25.9872,26.05,25.9793,26.05,55604.0
2015-10-28 10:40:00,33.19,33.26,33.19,33.25,33176.0,26.05,26.1049,26.05,26.0971,33176.0
2015-10-28 10:45:00,33.25,33.32,33.25,33.31,50726.0,26.0971,26.152,26.0971,26.1442,50726.0
2015-10-28 10:50:00,33.32,33.34,33.29,33.33,44527.0,26.152,26.1677,26.1285,26.1599,44527.0
2015-10-28 10:55:00,33.34,33.39,33.33,33.39,19272.0,26.1677,26.207,26.1599,26.207,19272.0
2015-10-28 11:00:00,33.4,33.42,33.39,33.41,44664.0,26.2148,26.2305,26.207,26.2226,44664.0
2015-10-28 11:05:00,33.42,33.42,33.38,33.39,15625.0,26.2305,26.2305,26.1991,26.207,15625.0
2015-10-28 11:10:00,33.39,33.42,33.38,33.39,14069.0,26.207,26.2305,26.1991,26.207,14069.0
2015-10-28 11:15:00,33.39,33.4,33.37,33.39,9127.0,26.207,26.2148,26.1913,26.207,9127.0
2015-10-28 11:20:00,33.39,33.39,33.34,33.37,11900.0,26.207,26.207,26.1677,26.1913,11900.0
2015-10-28 11:25:00,33.37,33.4,33.37,33.4,1860.0,26.1913,26.2148,26.1913,26.2148,1860.0
2015-10-28 11:30:00,33.39,33.39,33.36,33.37,9361.0,26.207,26.207,26.1834,26.1913,9361.0
2015-10-28 11:35:00,33.38,33.41,33.38,33.4,11950.0,26.1991,26.2226,26.1991,26.2148,11950.0
2015-10-28 11:40:00,33.39,33.4,33.36,33.38,13044.0,26.207,26.2148,26.1834,26.1991,13044.0
2015-10-28 11:45:00,33.39,33.4,33.39,33.4,7678.0,26.207,26.2148,26.207,26.2148,7678.0
2015-10-28 11:50:00,33.4,33.41,33.39,33.4,10408.0,26.2148,26.2226,26.207,26.2148,10408.0
2015-10-28 11:55:00,33.4,33.45,33.38,33.44,20864.0,26.2148,26.254,26.1991,26.2462,20864.0
2015-10-28 12:00:00,33.44,33.44,33.4,33.4,3082.0,26.2462,26.2462,26.2148,26.2148,3082.0
2015-10-28 12:05:00,33.41,33.41,33.37,33.39,7721.0,26.2226,26.2226,26.1913,26.207,7721.0
2015-10-28 12:10:00,33.39,33.46,33.38,33.44,58489.0,26.207,26.2619,26.1991,26.2462,58489.0
2015-10-28 12:15:00,33.45,33.45,33.41,33.43,7592.0,26.254,26.254,26.2226,26.2383,7592.0
2015-10-28 12:20:00,33.44,33.47,33.43,33.44,9867.0,26.2462,26.2697,26.2383,26.2462,9867.0
2015-10-28 12:25:00,33.44,33.45,33.42,33.43,5104.0,26.2462,26.254,26.2305,26.2383,5104.0
2015-10-28 12:30:00,33.44,33.45,33.4,33.41,9663.0,26.2462,26.254,26.2148,26.2226,9663.0
2015-10-28 12:35:00,33.4,33.4,33.37,33.37,3604.0,26.2148,26.2148,26.1913,26.1913,3604.0
2015-10-28 12:40:00,33.37,33.38,33.35,33.35,4567.0,26.1913,26.1991,26.1756,26.1756,4567.0
2015-10-28 12:45:00,33.35,33.42,33.34,33.42,14721.0,26.1756,26.2305,26.1677,26.2305,14721.0
2015-10-28 12:50:00,33.42,33.44,33.4,33.41,15217.0,26.2305,26.2462,26.2148,26.2226,15217.0
2015-10-28 12:55:00,33.41,33.44,33.41,33.43,3822.0,26.2226,26.2462,26.2226,26.2383,3822.0
2015-10-28 13:00:00,33.42,33.43,33.4,33.41,15742.0,26.2305,26.2383,26.2148,26.2226,15742.0
2015-10-28 13:05:00,33.41,33.43,33.4,33.43,8898.0,26.2226,26.2383,26.2148,26.2383,8898.0
2015-10-28 13:10:00,33.42,33.43,33.41,33.43,8690.0,26.2305,26.2383,26.2226,26.2383,8690.0
2015-10-28 13:15:00,33.43,33.43,33.4,33.42,16119.0,26.2383,26.2383,26.2148,26.2305,16119.0
2015-10-28 13:20:00,33.41,33.42,33.36,33.38,10582.0,26.2226,26.2305,26.1834,26.1991,10582.0
2015-10-28 13:25:00,33.39,33.4,33.37,33.38,39096.0,26.207,26.2148,26.1913,26.1991,39096.0
2015-10-28 13:30:00,33.38,33.4,33.36,33.4,11240.0,26.1991,26.2148,26.1834,26.2148,11240.0
2015-10-28 13:35:00,33.4,33.44,33.39,33.43,13220.0,26.2148,26.2462,26.207,26.2383,13220.0
2015-10-28 13:40:00,33.43,33.47,33.41,33.47,44559.0,26.2383,26.2697,26.2226,26.2697,44559.0
2015-10-28 13:45:00,33.47,33.47,33.44,33.44,13328.0,26.2697,26.2697,26.2462,26.2462,13328.0
2015-10-28 13:50:00,33.44,33.45,33.43,33.45,12211.0,26.2462,26.254,26.2383,26.254,12211.0
2015-10-28 13:55:00,33.45,33.49,33.44,33.49,15584.0,26.254,26.2854,26.2462,26.2854,15584.0
2015-10-28 14:00:00,33.47,33.47,33.26,33.32,29937.0,26.2697,26.2697,26.1049,26.152,29937.0
2015-10-28 14:05:00,33.33,33.38,33.28,33.37,23246.0,26.1599,26.1991,26.1206,26.1913,23246.0
2015-10-28 14:10:00,33.36,33.39,33.26,33.29,50836.0,26.1834,26.207,26.1049,26.1285,50836.0
2015-10-28 14:15:00,33.29,33.32,33.25,33.29,18013.0,26.1285,26.152,26.0971,26.1285,18013.0
2015-10-28 14:20:00,33.29,33.34,33.28,33.33,17871.0,26.1285,26.1677,26.1206,26.1599,17871.0
2015-10-28 14:25:00,33.33,33.35,33.31,33.34,15702.0,26.1599,26.1756,26.1442,26.1677,15702.0
2015-10-28 14:30:00,33.34,33.34,33.24,33.25,13435.0,26.1677,26.1677,26.0892,26.0971,13435.0
2015-10-28 14:35:00,33.24,33.3,33.23,33.29,10486.0,26.0892,26.1363,26.0814,26.1285,10486.0
2015-10-28 14:40:00,33.3,33.33,33.28,33.29,10630.0,26.1363,26.1599,26.1206,26.1285,10630.0
2015-10-28 14:45:00,33.29,33.37,33.29,33.34,10660.0,26.1285,26.1913,26.1285,26.1677,10660.0
2015-10-28 14:50:00,33.34,33.41,33.33,33.4,17331.0,26.1677,26.2226,26.1599,26.2148,17331.0
2015-10-28 14:55:00,33.4,33.4,33.34,33.38,16733.0,26.2148,26.2148,26.1677,26.1991,16733.0
2015-10-28 15:00:00,33.38,33.43,33.35,33.41,16877.0,26.1991,26.2383,26.1756,26.2226,16877.0
2015-10-28 15:05:00,33.41,33.48,33.41,33.45,24150.0,26.2226,26.2776,26.2226,26.254,24150.0
2015-10-28 15:10:00,33.45,33.47,33.43,33.47,20520.0,26.254,26.2697,26.2383,26.2697,20520.0
2015-10-28 15:15:00,33.46,33.48,33.44,33.44,20669.0,26.2619,26.2776,26.2462,26.2462,20669.0
2015-10-28 15:20:00,33.44,33.47,33.43,33.47,24426.0,26.2462,26.2697,26.2383,26.2697,24426.0
2015-10-28 15:25:00,33.46,33.5,33.45,33.49,26631.0,26.2619,26.2933,26.254,26.2854,26631.0
2015-10-28 15:30:00,33.5,33.53,33.47,33.47,46479.0,26.2933,26.3168,26.2697,26.2697,46479.0
2015-10-28 15:35:00,33.48,33.55,33.46,33.53,47842.0,26.2776,26.3325,26.2619,26.3168,47842.0
2015-10-28 15:40:00,33.53,33.58,33.49,33.57,80106.0,26.3168,26.3561,26.2854,26.3482,80106.0
2015-10-28 15:45:00,33.57,33.6,33.55,33.57,69042.0,26.3482,26.3718,26.3325,26.3482,69042.0
2015-10-28 15:50:00,33.58,33.6,33.54,33.59,45862.0,26.3561,26.3718,26.3247,26.3639,45862.0
2015-10-28 15:55:00,33.59,33.62,33.57,33.61,97084.0,26.3639,26.3875,26.3482,26.3796,97084.0
2015-10-29 09:30:00,33.54,33.73,33.52,33.68,31358.0,26.3247,26.4738,26.309,26.4346,31358.0
2015-10-29 09:35:00,33.67,33.68,33.57,33.61,25922.0,26.4267,26.4346,26.3482,26.3796,25922.0
2015-10-29 09:40:00,33.62,33.73,33.6,33.69,22602.0,26.3875,26.4738,26.3718,26.4424,22602.0
2015-10-29 09:45:00,33.69,33.69,33.62,33.68,15400.0,26.4424,26.4424,26.3875,26.4346,15400.0
2015-10-29 09:50:00,33.67,33.68,33.61,33.65,32375.0,26.4267,26.4346,26.3796,26.411,32375.0
2015-10-29 09:55:00,33.65,33.67,33.56,33.57,38660.0,26.411,26.4267,26.3404,26.3482,38660.0
2015-10-29 10:00:00,33.56,33.58,33.52,33.57,14964.0,26.3404,26.3561,26.309,26.3482,14964.0
2015-10-29 10:05:00,33.58,33.64,33.57,33.62,10998.0,26.3561,26.4032,26.3482,26.3875,10998.0
2015-10-29 10:10:00,33.63,33.64,33.54,33.55,13620.0,26.3953,26.4032,26.3247,26.3325,13620.0
2015-10-29 10:15:00,33.54,33.57,33.51,33.57,60583.0,26.3247,26.3482,26.3011,26.3482,60583.0
2015-10-29 10:20:00,33.56,33.61,33.56,33.59,87586.0,26.3404,26.3796,26.3404,26.3639,87586.0
2015-10-29 10:25:00,33.59,33.63,33.57,33.58,39410.0,26.3639,26.3953,26.3482,26.3561,39410.0
2015-10-29 10:30:00,33.58,33.59,33.56,33.59,21712.0,26.3561,26.3639,26.3404,26.3639,21712.0
2015-10-29 10:35:00,33.6,33.65,33.59,33.59,25806.0,26.3718,26.411,26.3639,26.3639,25806.0
2015-10-29 10:40:00,33.6,33.72,33.6,33.71,53279.0,26.3718,26.466,26.3718,26.4581,53279.0
2015-10-29 10:45:00,33.71,33.72,33.61,33.61,16819.0,26.4581,26.466,26.3796,26.3796,16819.0
2015-10-29 10:50:00,33.61,33.69,33.6,33.69,27834.0,26.3796,26.4424,26.3718,26.4424,27834.0
2015-10-29 10:55:00,33.69,33.74,33.69,33.73,20372.0,26.4424,26.4817,26.4424,26.4738,20372.0
2015-10-29 11:00:00,33.73,33.76,33.72,33.72,22691.0,26.4738,26.4974,26.466,26.466,22691.0
2015-10-29 11:05:00,33.71,33.73,33.71,33.73,23671.0,26.4581,26.4738,26.4581,26.4738,23671.0
2015-10-29 11:10:00,33.74,33.76,33.72,33.72,15952.0,26.4817,26.4974,26.466,26.466,15952.0
2015-10-29 11:15:00,33.72,33.73,33.71,33.73,8339.0,26.466,26.4738,26.4581,26.4738,8339.0
2015-10-29 11:20:00,33.72,33.72,33.7,33.72,7991.0,26.466,26.466,26.4503,26.466,7991.0
2015-10-29 11:25:00,33.71,33.74,33.69,33.73,17314.0,26.4581,26.4817,26.4424,26.4738,17314.0
2015-10-29 11:30:00,33.73,33.76,33.72,33.75,29809.0,26.4738,26.4974,26.466,26.4895,29809.0
2015-10-29 11:35:00,33.74,33.76,33.74,33.75,7128.0,26.4817,26.4974,26.4817,26.4895,7128.0
2015-10-29 11:40:00,33.75,33.8,33.74,33.8,14236.0,26.4895,26.5288,26.4817,26.5288,14236.0
2015-10-29 11:45:00,33.79,33.82,33.78,33.82,42403.0,26.5209,26.5444,26.5131,26.5444,42403.0
2015-10-29 11:50:00,33.81,33.84,33.81,33.81,20648.0,26.5366,26.5601,26.5366,26.5366,20648.0
2015-10-29 11:55:00,33.8,33.85,33.79,33.84,29350.0,26.5288,26.568,26.5209,26.5601,29350.0
2015-10-29 12:00:00,33.84,33.84,33.77,33.77,11656.0,26.5601,26.5601,26.5052,26.5052,11656.0
2015-10-29 12:05:00,33.78,33.83,33.77,33.82,23874.0,26.5131,26.5523,26.5052,26.5444,23874.0
2015-10-29 12:10:00,33.82,33.84,33.81,33.83,13733.0,26.5444,26.5601,26.5366,26.5523,13733.0
2015-10-29 12:15:00,33.84,33.89,33.84,33.87,27056.0,26.5601,26.5994,26.5601,26.5837,27056.0
2015-10-29 12:20:00,33.87,33.88,33.84,33.88,19651.0,26.5837,26.5915,26.5601,26.5915,19651.0
2015-10-29 12:25:00,33.88,33.92,33.87,33.92,24784.0,26.5915,26.6229,26.5837,26.6229,24784.0
2015-10-29 12:30:00,33.92,33.95,33.89,33.89,41961.0,26.6229,26.6465,26.5994,26.5994,41961.0
2015-10-29 12:35:00,33.89,33.91,33.88,33.88,33072.0,26.5994,26.6151,26.5915,26.5915,33072.0
2015-10-29 12:40:00,33.87,33.87,33.85,33.87,10319.0,26.5837,26.5837,26.568,26.5837,10319.0
2015-10-29 12:45:00,33.86,33.89,33.86,33.87,20741.0,26.5758,26.5994,26.5758,26.5837,20741.0
2015-10-29 12:50:00,33.87,33.87,33.82,33.84,19003.0,26.5837,26.5837,26.5444,26.5601,19003.0
2015-10-29 12:55:00,33.84,33.88,33.83,33.88,25781.0,26.5601,26.5915,26.5523,26.5915,25781.0
2015-10-29 13:00:00,33.86,33.88,33.84,33.88,13901.0,26.5758,26.5915,26.5601,26.5915,13901.0
2015-10-29 13:05:00,33.88,33.88,33.84,33.86,34733.0,26.5915,26.5915,26.5601,26.5758,34733.0
2015-10-29 13:10:00,33.85,33.87,33.84,33.87,23027.0,26.568,26.5837,26.5601,26.5837,23027.0
2015-10-29 13:15:00,33.85,33.87,33.84,33.85,27927.0,26.568,26.5837,26.5601,26.568,27927.0
2015-10-29 13:20:00,33.85,33.85,33.81,33.81,25509.0,26.568,26.568,26.5366,26.5366,25509.0
2015-10-29 13:25:00,33.81,33.82,33.8,33.8,7278.0,26.5366,26.5444,26.5288,26.5288,7278.0
2015-10-29 13:30:00,33.8,33.81,33.77,33.77,5657.0,26.5288,26.5366,26.5052,26.5052,5657.0
2015-10-29 13:35:00,33.77,33.77,33.73,33.74,7805.0,26.5052,26.5052,26.4738,26.4817,7805.0
2015-10-29 13:40:00,33.73,33.74,33.73,33.73,2084.0,26.4738,26.4817,26.4738,26.4738,2084.0
2015-10-29 13:45:00,33.74,33.75,33.73,33.73,25421.0,26.4817,26.4895,26.4738,26.4738,25421.0
2015-10-29 13:50:00,33.72,33.73,33.71,33.71,9007.0,26.466,26.4738,26.4581,26.4581,9007.0
2015-10-29 13:55:00,33.71,33.71,33.7,33.7,9101.0,26.4581,26.4581,26.4503,26.4503,9101.0
2015-10-29 14:00:00,33.7,33.73,33.7,33.73,16786.0,26.4503,26.4738,26.4503,26.4738,16786.0
2015-10-29 14:05:00,33.73,33.74,33.71,33.72,20569.0,26.4738,26.4817,26.4581,26.466,20569.0
2015-10-29 14:10:00,33.72,33.72,33.69,33.7,11683.0,26.466,26.466,26.4424,26.4503,11683.0
2015-10-29 14:15:00,33.7,33.71,33.69,33.69,9612.0,26.4503,26.4581,26.4424,26.4424,9612.0
2015-10-29 14:20:00,33.69,33.73,33.69,33.73,15817.0,26.4424,26.4738,26.4424,26.4738,15817.0
2015-10-29 14:25:00,33.73,33.73,33.71,33.71,9390.0,26.4738,26.4738,26.4581,26.4581,9390.0
2015-10-29 14:30:00,33.71,33.72,33.67,33.67,4903.0,26.4581,26.466,26.4267,26.4267,4903.0
2015-10-29 14:35:00,33.68,33.69,33.65,33.66,7800.0,26.4346,26.4424,26.411,26.4189,7800.0
2015-10-29 14:40:00,33.67,33.68,33.66,33.67,4700.0,26.4267,26.4346,26.4189,26.4267,4700.0
2015-10-29 14:45:00,33.67,33.69,33.66,33.66,20579.0,26.4267,26.4424,26.4189,26.4189,20579.0
2015-10-29 14:50:00,33.66,33.69,33.66,33.68,19444.0,26.4189,26.4424,26.4189,26.4346,19444.0
2015-10-29 14:55:00,33.68,33.68,33.67,33.67,17477.0,26.4346,26.4346,26.4267,26.4267,17477.0
2015-10-29 15:00:00,33.67,33.69,33.66,33.67,16922.0,26.4267,26.4424,26.4189,26.4267,16922.0
2015-10-29 15:05:00,33.66,33.68,33.65,33.67,21338.0,26.4189,26.4346,26.411,26.4267,21338.0
2015-10-29 15:10:00,33.67,33.68,33.66,33.68,19447.0,26.4267,26.4346,26.4189,26.4346,19447.0
2015-10-29 15:15:00,33.68,33.71,33.67,33.7,48456.0,26.4346,26.4581,26.4267,26.4503,48456.0
2015-10-29 15:20:00,33.7,33.72,33.68,33.68,21612.0,26.4503,26.466,26.4346,26.4346,21612.0
2015-10-29 15:25:00,33.68,33.69,33.67,33.67,11203.0,26.4346,26.4424,26.4267,26.4267,11203.0
2015-10-29 15:30:00,33.68,33.69,33.67,33.68,23941.0,26.4346,26.4424,26.4267,26.4346,23941.0
2015-10-29 15:35:00,33.68,33.7,33.66,33.69,46507.0,26.4346,26.4503,26.4189,26.4424,46507.0
2015-10-29 15:40:00,33.69,33.74,33.69,33.73,78685.0,26.4424,26.4817,26.4424,26.4738,78685.0
2015-10-29 15:45:00,33.73,33.73,33.67,33.68,37323.0,26.4738,26.4738,26.4267,26.4346,37323.0
2015-10-29 15:50:00,33.67,33.68,33.64,33.65,80021.0,26.4267,26.4346,26.4032,26.411,80021.0
2015-10-29 15:55:00,33.65,33.66,33.61,33.64,170408.0,26.411,26.4189,26.3796,26.4032,170408.0
2015-10-30 09:30:00,33.62,33.63,33.5,33.58,43668.0,26.3875,26.3953,26.2933,26.3561,43668.0
2015-10-30 09:35:00,33.58,33.63,33.57,33.61,14967.0,26.3561,26.3953,26.3482,26.3796,14967.0
2015-10-30 09:40:00,33.6,33.67,33.59,33.6,31826.0,26.3718,26.4267,26.3639,26.3718,31826.0
2015-10-30 09:45:00,33.6,33.62,33.5,33.51,23811.0,26.3718,26.3875,26.2933,26.3011,23811.0
2015-10-30 09:50:00,33.51,33.53,33.47,33.51,41522.0,26.3011,26.3168,26.2697,26.3011,41522.0
2015-10-30 09:55:00,33.51,33.54,33.42,33.42,24844.0,26.3011,26.3247,26.2305,26.2305,24844.0
2015-10-30 10:00:00,33.43,33.47,33.41,33.45,21372.0,26.2383,26.2697,26.2226,26.254,21372.0
2015-10-30 10:05:00,33.44,33.44,33.38,33.41,52401.0,26.2462,26.2462,26.1991,26.2226,52401.0
2015-10-30 10:10:00,33.41,33.44,33.4,33.42,124378.0,26.2226,26.2462,26.2148,26.2305,124378.0
2015-10-30 10:15:00,33.43,33.48,33.42,33.48,16220.0,26.2383,26.2776,26.2305,26.2776,16220.0
2015-10-30 10:20:00,33.47,33.49,33.45,33.45,10400.0,26.2697,26.2854,26.254,26.254,10400.0
2015-10-30 10:25:00,33.44,33.45,33.39,33.39,38763.0,26.2462,26.254,26.207,26.207,38763.0
2015-10-30 10:30:00,33.39,33.43,33.39,33.42,13118.0,26.207,26.2383,26.207,26.2305,13118.0
2015-10-30 10:35:00,33.42,33.43,33.39,33.39,16632.0,26.2305,26.2383,26.207,26.207,16632.0
2015-10-30 10:40:00,33.39,33.45,33.38,33.44,17328.0,26.207,26.254,26.1991,26.2462,17328.0
2015-10-30 10:45:00,33.44,33.45,33.41,33.41,11704.0,26.2462,26.254,26.2226,26.2226,11704.0
2015-10-30 10:50:00,33.41,33.47,33.41,33.47,10562.0,26.2226,26.2697,26.2226,26.2697,10562.0
2015-10-30 10:55:00,33.46,33.49,33.45,33.48,12065.0,26.2619,26.2854,26.254,26.2776,12065.0
2015-10-30 11:00:00,33.49,33.49,33.46,33.47,14860.0,26.2854,26.2854,26.2619,26.2697,14860.0
2015-10-30 11:05:00,33.47,33.53,33.46,33.52,39362.0,26.2697,26.3168,26.2619,26.309,39362.0
2015-10-30 11:10:00,33.52,33.54,33.52,33.52,9660.0,26.309,26.3247,26.309,26.309,9660.0
2015-10-30 11:15:00,33.52,33.53,33.5,33.52,15156.0,26.309,26.3168,26.2933,26.309,15156.0
2015-10-30 11:20:00,33.52,33.53,33.48,33.48,43804.0,26.309,26.3168,26.2776,26.2776,43804.0
2015-10-30 11:25:00,33.49,33.53,33.46,33.52,54353.0,26.2854,26.3168,26.2619,26.309,54353.0
2015-10-30 11:30:00,33.52,33.53,33.51,33.52,14538.0,26.309,26.3168,26.3011,26.309,14538.0
2015-10-30 11:35:00,33.51,33.51,33.49,33.5,67793.0,26.3011,26.3011,26.2854,26.2933,67793.0
2015-10-30 11:40:00,33.49,33.5,33.43,33.43,11104.0,26.2854,26.2933,26.2383,26.2383,11104.0
2015-10-30 11:45:00,33.43,33.44,33.39,33.4,49719.0,26.2383,26.2462,26.207,26.2148,49719.0
2015-10-30 11:50:00,33.4,33.43,33.39,33.41,17871.0,26.2148,26.2383,26.207,26.2226,17871.0
2015-10-30 11:55:00,33.42,33.42,33.39,33.39,14441.0,26.2305,26.2305,26.207,26.207,14441.0
2015-10-30 12:00:00,33.39,33.39,33.37,33.38,18972.0,26.207,26.207,26.1913,26.1991,18972.0
2015-10-30 12:05:00,33.38,33.38,33.36,33.36,5362.0,26.1991,26.1991,26.1834,26.1834,5362.0
2015-10-30 12:10:00,33.36,33.37,33.35,33.35,14668.0,26.1834,26.1913,26.1756,26.1756,14668.0
2015-10-30 12:15:00,33.36,33.36,33.35,33.35,2300.0,26.1834,26.1834,26.1756,26.1756,2300.0
2015-10-30 12:20:00,33.36,33.37,33.35,33.36,34485.0,26.1834,26.1913,26.1756,26.1834,34485.0
2015-10-30 12:25:00,33.35,33.35,33.32,33.32,12588.0,26.1756,26.1756,26.152,26.152,12588.0
2015-10-30 12:30:00,33.32,33.34,33.32,33.34,29985.0,26.152,26.1677,26.152,26.1677,29985.0
2015-10-30 12:35:00,33.34,33.35,33.33,33.33,12794.0,26.1677,26.1756,26.1599,26.1599,12794.0
2015-10-30 12:40:00,33.34,33.36,33.33,33.36,24039.0,26.1677,26.1834,26.1599,26.1834,24039.0
2015-10-30 12:45:00,33.36,33.36,33.33,33.34,14846.0,26.1834,26.1834,26.1599,26.1677,14846.0
2015-10-30 12:50:00,33.33,33.35,33.33,33.33,31082.0,26.1599,26.1756,26.1599,26.1599,31082.0
2015-10-30 12:55:00,33.33,33.37,33.32,33.36,41716.0,26.1599,26.1913,26.152,26.1834,41716.0
2015-10-30 13:00:00,33.36,33.38,33.36,33.37,11629.0,26.1834,26.1991,26.1834,26.1913,11629.0
2015-10-30 13:05:00,33.37,33.38,33.35,33.35,12672.0,26.1913,26.1991,26.1756,26.1756,12672.0
2015-10-30 13:10:00,33.35,33.36,33.34,33.35,10081.0,26.1756,26.1834,26.1677,26.1756,10081.0
2015-10-30 13:15:00,33.36,33.36,33.33,33.33,21346.0,26.1834,26.1834,26.1599,26.1599,21346.0
2015-10-30 13:20:00,33.33,33.34,33.31,33.31,19828.0,26.1599,26.1677,26.1442,26.1442,19828.0
2015-10-30 13:25:00,33.32,33.32,33.3,33.3,8077.0,26.152,26.152,26.1363,26.1363,8077.0
2015-10-30 13:30:00,33.3,33.31,33.28,33.29,13574.0,26.1363,26.1442,26.1206,26.1285,13574.0
2015-10-30 13:35:00,33.29,33.3,33.28,33.3,9000.0,26.1285,26.1363,26.1206,26.1363,9000.0
2015-10-30 13:40:00,33.3,33.3,33.26,33.26,19281.0,26.1363,26.1363,26.1049,26.1049,19281.0
2015-10-30 13:45:00,33.27,33.32,33.26,33.32,17800.0,26.1128,26.152,26.1049,26.152,17800.0
2015-10-30 13:50:00,33.32,33.32,33.3,33.3,7324.0,26.152,26.152,26.1363,26.1363,7324.0
2015-10-30 13:55:00,33.3,33.31,33.28,33.28,8606.0,26.1363,26.1442,26.1206,26.1206,8606.0
2015-10-30 14:00:00,33.28,33.3,33.26,33.3,18765.0,26.1206,26.1363,26.1049,26.1363,18765.0
2015-10-30 14:05:00,33.3,33.3,33.26,33.26,16227.0,26.1363,26.1363,26.1049,26.1049,16227.0
2015-10-30 14:10:00,33.26,33.28,33.25,33.26,14381.0,26.1049,26.1206,26.0971,26.1049,14381.0
2015-10-30 14:15:00,33.27,33.27,33.24,33.24,9010.0,26.1128,26.1128,26.0892,26.0892,9010.0
2015-10-30 14:20:00,33.24,33.24,33.19,33.19,19470.0,26.0892,26.0892,26.05,26.05,19470.0
2015-10-30 14:25:00,33.19,33.19,33.15,33.15,18956.0,26.05,26.05,26.0186,26.0186,18956.0
2015-10-30 14:30:00,33.15,33.16,33.15,33.16,13209.0,26.0186,26.0264,26.0186,26.0264,13209.0
2015-10-30 14:35:00,33.15,33.18,33.15,33.18,27466.0,26.0186,26.0421,26.0186,26.0421,27466.0
2015-10-30 14:40:00,33.17,33.18,33.17,33.18,13884.0,26.0343,26.0421,26.0343,26.0421,13884.0
2015-10-30 14:45:00,33.17,33.18,33.14,33.15,44652.0,26.0343,26.0421,26.0107,26.0186,44652.0
2015-10-30 14:50:00,33.14,33.15,33.13,33.14,33667.0,26.0107,26.0186,26.0029,26.0107,33667.0
2015-10-30 14:55:00,33.14,33.15,33.12,33.12,54978.0,26.0107,26.0186,25.995,25.995,54978.0
2015-10-30 15:00:00,33.13,33.15,33.11,33.15,62464.0,26.0029,26.0186,25.9872,26.0186,62464.0
2015-10-30 15:05:00,33.15,33.18,33.14,33.17,28007.0,26.0186,26.0421,26.0107,26.0343,28007.0
2015-10-30 15:10:00,33.18,33.2,33.16,33.18,30882.0,26.0421,26.0578,26.0264,26.0421,30882.0
2015-10-30 15:15:00,33.18,33.22,33.18,33.2,40333.0,26.0421,26.0735,26.0421,26.0578,40333.0
2015-10-30 15:20:00,33.2,33.21,33.18,33.18,26341.0,26.0578,26.0657,26.0421,26.0421,26341.0
2015-10-30 15:25:00,33.18,33.19,33.16,33.16,25869.0,26.0421,26.05,26.0264,26.0264,25869.0
2015-10-30 15:30:00,33.16,33.19,33.15,33.19,38222.0,26.0264,26.05,26.0186,26.05,38222.0
2015-10-30 15:35:00,33.19,33.2,33.17,33.2,33863.0,26.05,26.0578,26.0343,26.0578,33863.0
2015-10-30 15:40:00,33.2,33.21,33.15,33.15,104062.0,26.0578,26.0657,26.0186,26.0186,104062.0
2015-10-30 15:45:00,33.16,33.25,33.15,33.22,113085.0,26.0264,26.0971,26.0186,26.0735,113085.0
2015-10-30 15:50:00,33.22,33.23,33.19,33.19,101806.0,26.0735,26.0814,26.05,26.05,101806.0
2015-10-30 15:55:00,33.19,33.21,33.13,33.13,468986.0,26.05,26.0657,26.0029,26.0029,468986.0
2015-11-02 09:30:00,33.27,33.41,33.23,33.37,57641.0,26.1128,26.2226,26.0814,26.1913,57641.0
2015-11-02 09:35:00,33.37,33.41,33.36,33.4,23927.0,26.1913,26.2226,26.1834,26.2148,23927.0
2015-11-02 09:40:00,33.4,33.41,33.32,33.36,25755.0,26.2148,26.2226,26.152,26.1834,25755.0
2015-11-02 09:45:00,33.36,33.45,33.36,33.41,74500.0,26.1834,26.254,26.1834,26.2226,74500.0
2015-11-02 09:50:00,33.41,33.45,33.34,33.34,70791.0,26.2226,26.254,26.1677,26.1677,70791.0
2015-11-02 09:55:00,33.34,33.34,33.18,33.28,96007.0,26.1677,26.1677,26.0421,26.1206,96007.0
2015-11-02 10:00:00,33.3,33.31,33.25,33.25,24562.0,26.1363,26.1442,26.0971,26.0971,24562.0
2015-11-02 10:05:00,33.24,33.25,33.19,33.23,45982.0,26.0892,26.0971,26.05,26.0814,45982.0
2015-11-02 10:10:00,33.23,33.23,33.19,33.21,73989.0,26.0814,26.0814,26.05,26.0657,73989.0
2015-11-02 10:15:00,33.21,33.21,33.19,33.2,53694.0,26.0657,26.0657,26.05,26.0578,53694.0
2015-11-02 10:20:00,33.2,33.23,33.19,33.22,71709.0,26.0578,26.0814,26.05,26.0735,71709.0
2015-11-02 10:25:00,33.22,33.26,33.2,33.22,40764.0,26.0735,26.1049,26.0578,26.0735,40764.0
2015-11-02 10:30:00,33.21,33.25,33.21,33.24,22108.0,26.0657,26.0971,26.0657,26.0892,22108.0
2015-11-02 10:35:00,33.23,33.24,33.21,33.21,20805.0,26.0814,26.0892,26.0657,26.0657,20805.0
2015-11-02 10:40:00,33.22,33.25,33.21,33.25,19254.0,26.0735,26.0971,26.0657,26.0971,19254.0
2015-11-02 10:45:00,33.25,33.26,33.24,33.25,25170.0,26.0971,26.1049,26.0892,26.0971,25170.0
2015-11-02 10:50:00,33.25,33.27,33.24,33.25,43703.0,26.0971,26.1128,26.0892,26.0971,43703.0
2015-11-02 10:55:00,33.24,33.26,33.23,33.25,36746.0,26.0892,26.1049,26.0814,26.0971,36746.0
2015-11-02 11:00:00,33.25,33.27,33.25,33.27,62391.0,26.0971,26.1128,26.0971,26.1128,62391.0
2015-11-02 11:05:00,33.26,33.27,33.23,33.24,137239.0,26.1049,26.1128,26.0814,26.0892,137239.0
2015-11-02 11:10:00,33.24,33.26,33.2,33.2,31168.0,26.0892,26.1049,26.0578,26.0578,31168.0
2015-11-02 11:15:00,33.2,33.22,33.18,33.18,21690.0,26.0578,26.0735,26.0421,26.0421,21690.0
2015-11-02 11:20:00,33.18,33.18,33.17,33.18,13550.0,26.0421,26.0421,26.0343,26.0421,13550.0
2015-11-02 11:25:00,33.18,33.19,33.17,33.18,18444.0,26.0421,26.05,26.0343,26.0421,18444.0
2015-11-02 11:30:00,33.19,33.2,33.18,33.18,12292.0,26.05,26.0578,26.0421,26.0421,12292.0
2015-11-02 11:35:00,33.18,33.18,33.15,33.16,12076.0,26.0421,26.0421,26.0186,26.0264,12076.0
2015-11-02 11:40:00,33.17,33.17,33.14,33.15,65860.0,26.0343,26.0343,26.0107,26.0186,65860.0
2015-11-02 11:45:00,33.15,33.19,33.14,33.19,32283.0,26.0186,26.05,26.0107,26.05,32283.0
2015-11-02 11:50:00,33.19,33.24,33.18,33.24,16970.0,26.05,26.0892,26.0421,26.0892,16970.0
2015-11-02 11:55:00,33.24,33.26,33.22,33.25,89246.0,26.0892,26.1049,26.0735,26.0971,89246.0
2015-11-02 12:00:00,33.25,33.29,33.24,33.29,26879.0,26.0971,26.1285,26.0892,26.1285,26879.0
2015-11-02 12:05:00,33.29,33.31,33.28,33.31,12684.0,26.1285,26.1442,26.1206,26.1442,12684.0
2015-11-02 12:10:00,33.31,33.31,33.3,33.31,10798.0,26.1442,26.1442,26.1363,26.1442,10798.0
2015-11-02 12:15:00,33.31,33.31,33.27,33.27,22004.0,26.1442,26.1442,26.1128,26.1128,22004.0
2015-11-02 12:20:00,33.27,33.3,33.27,33.29,33814.0,26.1128,26.1363,26.1128,26.1285,33814.0
2015-11-02 12:25:00,33.29,33.29,33.24,33.27,48573.0,26.1285,26.1285,26.0892,26.1128,48573.0
2015-11-02 12:30:00,33.27,33.27,33.22,33.27,22187.0,26.1128,26.1128,26.0735,26.1128,22187.0
2015-11-02 12:35:00,33.27,33.27,33.25,33.25,25300.0,26.1128,26.1128,26.0971,26.0971,25300.0
2015-11-02 12:40:00,33.24,33.28,33.24,33.28,16401.0,26.0892,26.1206,26.0892,26.1206,16401.0
2015-11-02 12:45:00,33.29,33.3,33.27,33.27,19647.0,26.1285,26.1363,26.1128,26.1128,19647.0
2015-11-02 12:50:00,33.28,33.29,33.26,33.29,38544.0,26.1206,26.1285,26.1049,26.1285,38544.0
2015-11-02 12:55:00,33.3,33.32,33.29,33.32,48072.0,26.1363,26.152,26.1285,26.152,48072.0
2015-11-02 13:00:00,33.33,33.34,33.28,33.28,52301.0,26.1599,26.1677,26.1206,26.1206,52301.0
2015-11-02 13:05:00,33.29,33.3,33.27,33.27,12241.0,26.1285,26.1363,26.1128,26.1128,12241.0
2015-11-02 13:10:00,33.27,33.28,33.26,33.27,11316.0,26.1128,26.1206,26.1049,26.1128,11316.0
2015-11-02 13:15:00,33.27,33.28,33.26,33.27,13504.0,26.1128,26.1206,26.1049,26.1128,13504.0
2015-11-02 13:20:00,33.27,33.35,33.27,33.35,68085.0,26.1128,26.1756,26.1128,26.1756,68085.0
2015-11-02 13:25:00,33.35,33.38,33.35,33.38,29286.0,26.1756,26.1991,26.1756,26.1991,29286.0
2015-11-02 13:30:00,33.38,33.38,33.33,33.37,28099.0,26.1991,26.1991,26.1599,26.1913,28099.0
2015-11-02 13:35:00,33.37,33.38,33.35,33.36,65762.0,26.1913,26.1991,26.1756,26.1834,65762.0
2015-11-02 13:40:00,33.37,33.4,33.35,33.4,20260.0,26.1913,26.2148,26.1756,26.2148,20260.0
2015-11-02 13:45:00,33.4,33.41,33.38,33.41,51907.0,26.2148,26.2226,26.1991,26.2226,51907.0
2015-11-02 13:50:00,33.41,33.43,33.4,33.42,36717.0,26.2226,26.2383,26.2148,26.2305,36717.0
2015-11-02 13:55:00,33.42,33.44,33.41,33.44,21250.0,26.2305,26.2462,26.2226,26.2462,21250.0
2015-11-02 14:00:00,33.44,33.49,33.44,33.46,53605.0,26.2462,26.2854,26.2462,26.2619,53605.0
2015-11-02 14:05:00,33.46,33.47,33.45,33.46,19589.0,26.2619,26.2697,26.254,26.2619,19589.0
2015-11-02 14:10:00,33.46,33.48,33.45,33.48,11418.0,26.2619,26.2776,26.254,26.2776,11418.0
2015-11-02 14:15:00,33.48,33.48,33.42,33.43,29365.0,26.2776,26.2776,26.2305,26.2383,29365.0
2015-11-02 14:20:00,33.42,33.46,33.42,33.46,19475.0,26.2305,26.2619,26.2305,26.2619,19475.0
2015-11-02 14:25:00,33.46,33.49,33.45,33.49,15226.0,26.2619,26.2854,26.254,26.2854,15226.0
2015-11-02 14:30:00,33.49,33.5,33.48,33.49,24602.0,26.2854,26.2933,26.2776,26.2854,24602.0
2015-11-02 14:35:00,33.49,33.52,33.49,33.52,13093.0,26.2854,26.309,26.2854,26.309,13093.0
2015-11-02 14:40:00,33.52,33.54,33.49,33.5,57544.0,26.309,26.3247,26.2854,26.2933,57544.0
2015-11-02 14:45:00,33.5,33.53,33.48,33.52,32134.0,26.2933,26.3168,26.2776,26.309,32134.0
2015-11-02 14:50:00,33.52,33.57,33.51,33.57,58759.0,26.309,26.3482,26.3011,26.3482,58759.0
2015-11-02 14:55:00,33.57,33.61,33.55,33.61,59697.0,26.3482,26.3796,26.3325,26.3796,59697.0
2015-11-02 15:00:00,33.61,33.62,33.58,33.6,27874.0,26.3796,26.3875,26.3561,26.3718,27874.0
2015-11-02 15:05:00,33.6,33.61,33.58,33.59,38238.0,26.3718,26.3796,26.3561,26.3639,38238.0
2015-11-02 15:10:00,33.58,33.6,33.58,33.6,31519.0,26.3561,26.3718,26.3561,26.3718,31519.0
2015-11-02 15:15:00,33.59,33.6,33.56,33.58,46479.0,26.3639,26.3718,26.3404,26.3561,46479.0
2015-11-02 15:20:00,33.58,33.62,33.57,33.61,57556.0,26.3561,26.3875,26.3482,26.3796,57556.0
2015-11-02 15:25:00,33.61,33.67,33.6,33.64,87885.0,26.3796,26.4267,26.3718,26.4032,87885.0
2015-11-02 15:30:00,33.64,33.65,33.59,33.59,40868.0,26.4032,26.411,26.3639,26.3639,40868.0
2015-11-02 15:35:00,33.58,33.61,33.58,33.6,27912.0,26.3561,26.3796,26.3561,26.3718,27912.0
2015-11-02 15:40:00,33.61,33.63,33.6,33.62,45209.0,26.3796,26.3953,26.3718,26.3875,45209.0
2015-11-02 15:45:00,33.63,33.64,33.57,33.58,115661.0,26.3953,26.4032,26.3482,26.3561,115661.0
2015-11-02 15:50:00,33.58,33.62,33.58,33.6,92534.0,26.3561,26.3875,26.3561,26.3718,92534.0
2015-11-02 15:55:00,33.61,33.64,33.6,33.63,213743.0,26.3796,26.4032,26.3718,26.3953,213743.0
2015-11-03 09:30:00,33.55,33.55,33.43,33.45,28563.0,26.3325,26.3325,26.2383,26.254,28563.0
2015-11-03 09:35:00,33.47,33.54,33.37,33.52,48112.0,26.2697,26.3247,26.1913,26.309,48112.0
2015-11-03 09:40:00,33.52,33.57,33.42,33.43,34561.0,26.309,26.3482,26.2305,26.2383,34561.0
2015-11-03 09:45:00,33.42,33.44,33.39,33.4,58951.0,26.2305,26.2462,26.207,26.2148,58951.0
2015-11-03 09:50:00,33.4,33.41,33.38,33.38,13994.0,26.2148,26.2226,26.1991,26.1991,13994.0
2015-11-03 09:55:00,33.38,33.38,33.3,33.32,49481.0,26.1991,26.1991,26.1363,26.152,49481.0
2015-11-03 10:00:00,33.32,33.35,33.28,33.28,55267.0,26.152,26.1756,26.1206,26.1206,55267.0
2015-11-03 10:05:00,33.29,33.3,33.26,33.27,95136.0,26.1285,26.1363,26.1049,26.1128,95136.0
2015-11-03 10:10:00,33.27,33.27,33.26,33.27,26869.0,26.1128,26.1128,26.1049,26.1128,26869.0
2015-11-03 10:15:00,33.26,33.34,33.24,33.34,43304.0,26.1049,26.1677,26.0892,26.1677,43304.0
2015-11-03 10:20:00,33.35,33.4,33.34,33.34,28772.0,26.1756,26.2148,26.1677,26.1677,28772.0
2015-11-03 10:25:00,33.34,33.35,33.33,33.33,40538.0,26.1677,26.1756,26.1599,26.1599,40538.0
2015-11-03 10:30:00,33.33,33.37,33.32,33.36,25001.0,26.1599,26.1913,26.152,26.1834,25001.0
2015-11-03 10:35:00,33.36,33.37,33.34,33.36,22007.0,26.1834,26.1913,26.1677,26.1834,22007.0
2015-11-03 10:40:00,33.36,33.37,33.34,33.35,26692.0,26.1834,26.1913,26.1677,26.1756,26692.0
2015-11-03 10:45:00,33.35,33.35,33.34,33.35,10141.0,26.1756,26.1756,26.1677,26.1756,10141.0
2015-11-03 10:50:00,33.35,33.43,33.34,33.43,35726.0,26.1756,26.2383,26.1677,26.2383,35726.0
2015-11-03 10:55:00,33.43,33.46,33.38,33.38,20581.0,26.2383,26.2619,26.1991,26.1991,20581.0
2015-11-03 11:00:00,33.38,33.38,33.32,33.33,25128.0,26.1991,26.1991,26.152,26.1599,25128.0
2015-11-03 11:05:00,33.33,33.34,33.31,33.32,28261.0,26.1599,26.1677,26.1442,26.152,28261.0
2015-11-03 11:10:00,33.31,33.32,33.28,33.28,12987.0,26.1442,26.152,26.1206,26.1206,12987.0
2015-11-03 11:15:00,33.29,33.3,33.28,33.29,35731.0,26.1285,26.1363,26.1206,26.1285,35731.0
2015-11-03 11:20:00,33.29,33.3,33.28,33.29,15997.0,26.1285,26.1363,26.1206,26.1285,15997.0
2015-11-03 11:25:00,33.29,33.34,33.29,33.34,22946.0,26.1285,26.1677,26.1285,26.1677,22946.0
2015-11-03 11:30:00,33.34,33.35,33.32,33.34,32271.0,26.1677,26.1756,26.152,26.1677,32271.0
2015-11-03 11:35:00,33.34,33.42,33.33,33.42,14017.0,26.1677,26.2305,26.1599,26.2305,14017.0
2015-11-03 11:40:00,33.41,33.41,33.39,33.4,10321.0,26.2226,26.2226,26.207,26.2148,10321.0
2015-11-03 11:45:00,33.4,33.43,33.39,33.43,11446.0,26.2148,26.2383,26.207,26.2383,11446.0
2015-11-03 11:50:00,33.43,33.43,33.39,33.41,16756.0,26.2383,26.2383,26.207,26.2226,16756.0
2015-11-03 11:55:00,33.42,33.44,33.41,33.43,18357.0,26.2305,26.2462,26.2226,26.2383,18357.0
2015-11-03 12:00:00,33.43,33.44,33.42,33.44,7668.0,26.2383,26.2462,26.2305,26.2462,7668.0
2015-11-03 12:05:00,33.44,33.44,33.41,33.41,16145.0,26.2462,26.2462,26.2226,26.2226,16145.0
2015-11-03 12:10:00,33.41,33.41,33.38,33.38,12763.0,26.2226,26.2226,26.1991,26.1991,12763.0
2015-11-03 12:15:00,33.39,33.45,33.38,33.43,33326.0,26.207,26.254,26.1991,26.2383,33326.0
2015-11-03 12:20:00,33.43,33.48,33.43,33.48,20212.0,26.2383,26.2776,26.2383,26.2776,20212.0
2015-11-03 12:25:00,33.48,33.5,33.47,33.48,29440.0,26.2776,26.2933,26.2697,26.2776,29440.0
2015-11-03 12:30:00,33.48,33.51,33.47,33.51,28579.0,26.2776,26.3011,26.2697,26.3011,28579.0
2015-11-03 12:35:00,33.51,33.51,33.46,33.47,24983.0,26.3011,26.3011,26.2619,26.2697,24983.0
2015-11-03 12:40:00,33.47,33.48,33.46,33.48,11634.0,26.2697,26.2776,26.2619,26.2776,11634.0
2015-11-03 12:45:00,33.48,33.48,33.47,33.47,15984.0,26.2776,26.2776,26.2697,26.2697,15984.0
2015-11-03 12:50:00,33.48,33.5,33.47,33.5,21618.0,26.2776,26.2933,26.2697,26.2933,21618.0
2015-11-03 12:55:00,33.49,33.51,33.49,33.51,16068.0,26.2854,26.3011,26.2854,26.3011,16068.0
2015-11-03 13:00:00,33.51,33.51,33.47,33.47,61792.0,26.3011,26.3011,26.2697,26.2697,61792.0
2015-11-03 13:05:00,33.48,33.48,33.42,33.43,11920.0,26.2776,26.2776,26.2305,26.2383,11920.0
2015-11-03 13:10:00,33.43,33.43,33.41,33.43,17432.0,26.2383,26.2383,26.2226,26.2383,17432.0
2015-11-03 13:15:00,33.43,33.44,33.42,33.44,9236.0,26.2383,26.2462,26.2305,26.2462,9236.0
2015-11-03 13:20:00,33.44,33.45,33.42,33.42,27149.0,26.2462,26.254,26.2305,26.2305,27149.0
2015-11-03 13:25:00,33.42,33.42,33.39,33.4,11731.0,26.2305,26.2305,26.207,26.2148,11731.0
2015-11-03 13:30:00,33.39,33.41,33.39,33.4,20990.0,26.207,26.2226,26.207,26.2148,20990.0
2015-11-03 13:35:00,33.4,33.42,33.39,33.41,12881.0,26.2148,26.2305,26.207,26.2226,12881.0
2015-11-03 13:40:00,33.43,33.43,33.4,33.4,18132.0,26.2383,26.2383,26.2148,26.2148,18132.0
2015-11-03 13:45:00,33.4,33.4,33.39,33.39,18069.0,26.2148,26.2148,26.207,26.207,18069.0
2015-11-03 13:50:00,33.39,33.4,33.36,33.37,29895.0,26.207,26.2148,26.1834,26.1913,29895.0
2015-11-03 13:55:00,33.37,33.38,33.36,33.37,20904.0,26.1913,26.1991,26.1834,26.1913,20904.0
2015-11-03 14:00:00,33.37,33.42,33.37,33.41,29692.0,26.1913,26.2305,26.1913,26.2226,29692.0
2015-11-03 14:05:00,33.42,33.45,33.41,33.44,53733.0,26.2305,26.254,26.2226,26.2462,53733.0
2015-11-03 14:10:00,33.44,33.44,33.4,33.41,26050.0,26.2462,26.2462,26.2148,26.2226,26050.0
2015-11-03 14:15:00,33.41,33.42,33.39,33.39,18431.0,26.2226,26.2305,26.207,26.207,18431.0
2015-11-03 14:20:00,33.39,33.4,33.39,33.4,13779.0,26.207,26.2148,26.207,26.2148,13779.0
2015-11-03 14:25:00,33.39,33.5,33.39,33.49,47979.0,26.207,26.2933,26.207,26.2854,47979.0
2015-11-03 14:30:00,33.5,33.53,33.5,33.51,20007.0,26.2933,26.3168,26.2933,26.3011,20007.0
2015-11-03 14:35:00,33.52,33.52,33.46,33.46,28576.0,26.309,26.309,26.2619,26.2619,28576.0
2015-11-03 14:40:00,33.46,33.46,33.41,33.41,42742.0,26.2619,26.2619,26.2226,26.2226,42742.0
2015-11-03 14:45:00,33.41,33.46,33.41,33.44,129208.0,26.2226,26.2619,26.2226,26.2462,129208.0
2015-11-03 14:50:00,33.44,33.44,33.41,33.41,22259.0,26.2462,26.2462,26.2226,26.2226,22259.0
2015-11-03 14:55:00,33.41,33.41,33.38,33.39,52254.0,26.2226,26.2226,26.1991,26.207,52254.0
2015-11-03 15:00:00,33.39,33.4,33.38,33.39,37022.0,26.207,26.2148,26.1991,26.207,37022.0
2015-11-03 15:05:00,33.39,33.4,33.35,33.36,101738.0,26.207,26.2148,26.1756,26.1834,101738.0
2015-11-03 15:10:00,33.36,33.38,33.35,33.38,41598.0,26.1834,26.1991,26.1756,26.1991,41598.0
2015-11-03 15:15:00,33.38,33.4,33.37,33.39,46721.0,26.1991,26.2148,26.1913,26.207,46721.0
2015-11-03 15:20:00,33.39,33.41,33.38,33.4,25040.0,26.207,26.2226,26.1991,26.2148,25040.0
2015-11-03 15:25:00,33.41,33.44,33.39,33.39,88347.0,26.2226,26.2462,26.207,26.207,88347.0
2015-11-03 15:30:00,33.39,33.4,33.38,33.39,45569.0,26.207,26.2148,26.1991,26.207,45569.0
2015-11-03 15:35:00,33.39,33.4,33.38,33.39,31767.0,26.207,26.2148,26.1991,26.207,31767.0
2015-11-03 15:40:00,33.39,33.39,33.36,33.37,61069.0,26.207,26.207,26.1834,26.1913,61069.0
2015-11-03 15:45:00,33.37,33.37,33.34,33.37,73015.0,26.1913,26.1913,26.1677,26.1913,73015.0
2015-11-03 15:50:00,33.37,33.37,33.36,33.37,44270.0,26.1913,26.1913,26.1834,26.1913,44270.0
2015-11-03 15:55:00,33.37,33.38,33.33,33.37,197528.0,26.1913,26.1991,26.1599,26.1913,197528.0
2015-11-04 09:30:00,33.4,33.5,33.35,33.43,25707.0,26.2148,26.2933,26.1756,26.2383,25707.0
2015-11-04 09:35:00,33.43,33.49,33.36,33.36,15657.0,26.2383,26.2854,26.1834,26.1834,15657.0
2015-11-04 09:40:00,33.38,33.39,33.33,33.36,20982.0,26.1991,26.207,26.1599,26.1834,20982.0
2015-11-04 09:45:00,33.37,33.42,33.29,33.3,24644.0,26.1913,26.2305,26.1285,26.1363,24644.0
2015-11-04 09:50:00,33.3,33.3,33.25,33.25,18472.0,26.1363,26.1363,26.0971,26.0971,18472.0
2015-11-04 09:55:00,33.25,33.25,33.22,33.23,12260.0,26.0971,26.0971,26.0735,26.0814,12260.0
2015-11-04 10:00:00,33.23,33.24,33.17,33.23,27197.0,26.0814,26.0892,26.0343,26.0814,27197.0
2015-11-04 10:05:00,33.23,33.28,33.22,33.27,15942.0,26.0814,26.1206,26.0735,26.1128,15942.0
2015-11-04 10:10:00,33.28,33.28,33.23,33.25,25140.0,26.1206,26.1206,26.0814,26.0971,25140.0
2015-11-04 10:15:00,33.24,33.27,33.23,33.26,25665.0,26.0892,26.1128,26.0814,26.1049,25665.0
2015-11-04 10:20:00,33.26,33.27,33.19,33.2,23410.0,26.1049,26.1128,26.05,26.0578,23410.0
2015-11-04 10:25:00,33.19,33.23,33.19,33.22,164615.0,26.05,26.0814,26.05,26.0735,164615.0
2015-11-04 10:30:00,33.22,33.32,33.22,33.28,77500.0,26.0735,26.152,26.0735,26.1206,77500.0
2015-11-04 10:35:00,33.28,33.35,33.28,33.35,31125.0,26.1206,26.1756,26.1206,26.1756,31125.0
2015-11-04 10:40:00,33.35,33.35,33.3,33.3,42951.0,26.1756,26.1756,26.1363,26.1363,42951.0
2015-11-04 10:45:00,33.31,33.35,33.31,33.34,29638.0,26.1442,26.1756,26.1442,26.1677,29638.0
2015-11-04 10:50:00,33.35,33.35,33.26,33.26,43617.0,26.1756,26.1756,26.1049,26.1049,43617.0
2015-11-04 10:55:00,33.25,33.25,33.22,33.22,10011.0,26.0971,26.0971,26.0735,26.0735,10011.0
2015-11-04 11:00:00,33.22,33.22,33.19,33.2,23991.0,26.0735,26.0735,26.05,26.0578,23991.0
2015-11-04 11:05:00,33.2,33.21,33.16,33.2,24210.0,26.0578,26.0657,26.0264,26.0578,24210.0
2015-11-04 11:10:00,33.19,33.23,33.19,33.2,17351.0,26.05,26.0814,26.05,26.0578,17351.0
2015-11-04 11:15:00,33.2,33.23,33.2,33.21,8824.0,26.0578,26.0814,26.0578,26.0657,8824.0
2015-11-04 11:20:00,33.21,33.24,33.2,33.21,14652.0,26.0657,26.0892,26.0578,26.0657,14652.0
2015-11-04 11:25:00,33.21,33.22,33.18,33.19,9499.0,26.0657,26.0735,26.0421,26.05,9499.0
2015-11-04 11:30:00,33.19,33.2,33.19,33.2,7955.0,26.05,26.0578,26.05,26.0578,7955.0
2015-11-04 11:35:00,33.21,33.22,33.18,33.2,31314.0,26.0657,26.0735,26.0421,26.0578,31314.0
2015-11-04 11:40:00,33.2,33.22,33.19,33.21,57464.0,26.0578,26.0735,26.05,26.0657,57464.0
2015-11-04 11:45:00,33.21,33.23,33.18,33.23,32417.0,26.0657,26.0814,26.0421,26.0814,32417.0
2015-11-04 11:50:00,33.23,33.23,33.2,33.2,13271.0,26.0814,26.0814,26.0578,26.0578,13271.0
2015-11-04 11:55:00,33.2,33.22,33.18,33.2,18164.0,26.0578,26.0735,26.0421,26.0578,18164.0
2015-11-04 12:00:00,33.21,33.21,33.18,33.21,13896.0,26.0657,26.0657,26.0421,26.0657,13896.0
2015-11-04 12:05:00,33.22,33.29,33.21,33.29,16406.0,26.0735,26.1285,26.0657,26.1285,16406.0
2015-11-04 12:10:00,33.3,33.32,33.3,33.32,10128.0,26.1363,26.152,26.1363,26.152,10128.0
2015-11-04 12:15:00,33.33,33.34,33.28,33.3,13799.0,26.1599,26.1677,26.1206,26.1363,13799.0
2015-11-04 12:20:00,33.29,33.3,33.27,33.27,8103.0,26.1285,26.1363,26.1128,26.1128,8103.0
2015-11-04 12:25:00,33.28,33.29,33.26,33.26,9839.0,26.1206,26.1285,26.1049,26.1049,9839.0
2015-11-04 12:30:00,33.26,33.27,33.22,33.22,8765.0,26.1049,26.1128,26.0735,26.0735,8765.0
2015-11-04 12:35:00,33.23,33.23,33.21,33.23,7703.0,26.0814,26.0814,26.0657,26.0814,7703.0
2015-11-04 12:40:00,33.23,33.25,33.22,33.25,6567.0,26.0814,26.0971,26.0735,26.0971,6567.0
2015-11-04 12:45:00,33.25,33.28,33.25,33.25,17169.0,26.0971,26.1206,26.0971,26.0971,17169.0
2015-11-04 12:50:00,33.25,33.25,33.24,33.24,9471.0,26.0971,26.0971,26.0892,26.0892,9471.0
2015-11-04 12:55:00,33.24,33.25,33.22,33.23,23176.0,26.0892,26.0971,26.0735,26.0814,23176.0
2015-11-04 13:00:00,33.23,33.25,33.19,33.2,25239.0,26.0814,26.0971,26.05,26.0578,25239.0
2015-11-04 13:05:00,33.2,33.21,33.18,33.18,11689.0,26.0578,26.0657,26.0421,26.0421,11689.0
2015-11-04 13:10:00,33.17,33.21,33.17,33.21,6687.0,26.0343,26.0657,26.0343,26.0657,6687.0
2015-11-04 13:15:00,33.22,33.22,33.18,33.19,11194.0,26.0735,26.0735,26.0421,26.05,11194.0
2015-11-04 13:20:00,33.19,33.21,33.18,33.2,8936.0,26.05,26.0657,26.0421,26.0578,8936.0
2015-11-04 13:25:00,33.21,33.23,33.2,33.23,24409.0,26.0657,26.0814,26.0578,26.0814,24409.0
2015-11-04 13:30:00,33.23,33.24,33.2,33.21,15646.0,26.0814,26.0892,26.0578,26.0657,15646.0
2015-11-04 13:35:00,33.22,33.22,33.18,33.18,9483.0,26.0735,26.0735,26.0421,26.0421,9483.0
2015-11-04 13:40:00,33.18,33.19,33.17,33.18,13184.0,26.0421,26.05,26.0343,26.0421,13184.0
2015-11-04 13:45:00,33.18,33.18,33.15,33.15,6329.0,26.0421,26.0421,26.0186,26.0186,6329.0
2015-11-04 13:50:00,33.15,33.16,33.15,33.16,3353.0,26.0186,26.0264,26.0186,26.0264,3353.0
2015-11-04 13:55:00,33.15,33.19,33.14,33.19,29131.0,26.0186,26.05,26.0107,26.05,29131.0
2015-11-04 14:00:00,33.18,33.19,33.16,33.18,9309.0,26.0421,26.05,26.0264,26.0421,9309.0
2015-11-04 14:05:00,33.18,33.21,33.18,33.2,18772.0,26.0421,26.0657,26.0421,26.0578,18772.0
2015-11-04 14:10:00,33.21,33.22,33.18,33.22,21741.0,26.0657,26.0735,26.0421,26.0735,21741.0
2015-11-04 14:15:00,33.22,33.26,33.22,33.22,19579.0,26.0735,26.1049,26.0735,26.0735,19579.0
2015-11-04 14:20:00,33.22,33.23,33.18,33.2,20884.0,26.0735,26.0814,26.0421,26.0578,20884.0
2015-11-04 14:25:00,33.2,33.2,33.16,33.16,15871.0,26.0578,26.0578,26.0264,26.0264,15871.0
2015-11-04 14:30:00,33.17,33.21,33.16,33.21,11890.0,26.0343,26.0657,26.0264,26.0657,11890.0
2015-11-04 14:35:00,33.22,33.24,33.2,33.21,19110.0,26.0735,26.0892,26.0578,26.0657,19110.0
2015-11-04 14:40:00,33.21,33.24,33.2,33.22,17694.0,26.0657,26.0892,26.0578,26.0735,17694.0
2015-11-04 14:45:00,33.21,33.22,33.18,33.2,27768.0,26.0657,26.0735,26.0421,26.0578,27768.0
2015-11-04 14:50:00,33.2,33.2,33.18,33.18,16553.0,26.0578,26.0578,26.0421,26.0421,16553.0
2015-11-04 14:55:00,33.19,33.21,33.18,33.19,23383.0,26.05,26.0657,26.0421,26.05,23383.0
2015-11-04 15:00:00,33.19,33.2,33.15,33.16,22784.0,26.05,26.0578,26.0186,26.0264,22784.0
2015-11-04 15:05:00,33.16,33.18,33.15,33.17,7620.0,26.0264,26.0421,26.0186,26.0343,7620.0
2015-11-04 15:10:00,33.17,33.18,33.14,33.15,31724.0,26.0343,26.0421,26.0107,26.0186,31724.0
2015-11-04 15:15:00,33.15,33.19,33.14,33.19,16903.0,26.0186,26.05,26.0107,26.05,16903.0
2015-11-04 15:20:00,33.19,33.2,33.17,33.19,35539.0,26.05,26.0578,26.0343,26.05,35539.0
2015-11-04 15:25:00,33.19,33.19,33.17,33.18,50617.0,26.05,26.05,26.0343,26.0421,50617.0
2015-11-04 15:30:00,33.17,33.19,33.15,33.16,37032.0,26.0343,26.05,26.0186,26.0264,37032.0
2015-11-04 15:35:00,33.15,33.18,33.15,33.16,21941.0,26.0186,26.0421,26.0186,26.0264,21941.0
2015-11-04 15:40:00,33.17,33.18,33.13,33.14,26235.0,26.0343,26.0421,26.0029,26.0107,26235.0
2015-11-04 15:45:00,33.13,33.17,33.12,33.15,32069.0,26.0029,26.0343,25.995,26.0186,32069.0
2015-11-04 15:50:00,33.15,33.17,33.14,33.14,45390.0,26.0186,26.0343,26.0107,26.0107,45390.0
2015-11-04 15:55:00,33.14,33.17,33.13,33.15,217420.0,26.0107,26.0343,26.0029,26.0186,217420.0
2015-11-05 09:30:00,33.16,33.24,33.12,33.2,27704.0,26.0264,26.0892,25.995,26.0578,27704.0
2015-11-05 09:35:00,33.2,33.28,33.2,33.26,38691.0,26.0578,26.1206,26.0578,26.1049,38691.0
2015-11-05 09:40:00,33.26,33.29,33.24,33.25,16131.0,26.1049,26.1285,26.0892,26.0971,16131.0
2015-11-05 09:45:00,33.25,33.26,33.23,33.26,18406.0,26.0971,26.1049,26.0814,26.1049,18406.0
2015-11-05 09:50:00,33.26,33.27,33.23,33.23,15729.0,26.1049,26.1128,26.0814,26.0814,15729.0
2015-11-05 09:55:00,33.23,33.25,33.23,33.25,23328.0,26.0814,26.0971,26.0814,26.0971,23328.0
2015-11-05 10:00:00,33.26,33.29,33.26,33.28,17014.0,26.1049,26.1285,26.1049,26.1206,17014.0
2015-11-05 10:05:00,33.28,33.28,33.24,33.25,11148.0,26.1206,26.1206,26.0892,26.0971,11148.0
2015-11-05 10:10:00,33.25,33.29,33.24,33.26,12426.0,26.0971,26.1285,26.0892,26.1049,12426.0
2015-11-05 10:15:00,33.25,33.25,33.19,33.21,19167.0,26.0971,26.0971,26.05,26.0657,19167.0
2015-11-05 10:20:00,33.22,33.26,33.21,33.25,15499.0,26.0735,26.1049,26.0657,26.0971,15499.0
2015-11-05 10:25:00,33.24,33.24,33.16,33.16,33336.0,26.0892,26.0892,26.0264,26.0264,33336.0
2015-11-05 10:30:00,33.16,33.17,33.11,33.13,35061.0,26.0264,26.0343,25.9872,26.0029,35061.0
2015-11-05 10:35:00,33.14,33.2,33.14,33.19,8845.0,26.0107,26.0578,26.0107,26.05,8845.0
2015-11-05 10:40:00,33.18,33.21,33.14,33.21,12334.0,26.0421,26.0657,26.0107,26.0657,12334.0
2015-11-05 10:45:00,33.21,33.23,33.18,33.2,9625.0,26.0657,26.0814,26.0421,26.0578,9625.0
2015-11-05 10:50:00,33.21,33.24,33.2,33.23,30432.0,26.0657,26.0892,26.0578,26.0814,30432.0
2015-11-05 10:55:00,33.23,33.23,33.19,33.2,16310.0,26.0814,26.0814,26.05,26.0578,16310.0
2015-11-05 11:00:00,33.2,33.22,33.18,33.22,20735.0,26.0578,26.0735,26.0421,26.0735,20735.0
2015-11-05 11:05:00,33.22,33.25,33.19,33.19,22812.0,26.0735,26.0971,26.05,26.05,22812.0
2015-11-05 11:10:00,33.19,33.22,33.18,33.2,29673.0,26.05,26.0735,26.0421,26.0578,29673.0
2015-11-05 11:15:00,33.21,33.22,33.16,33.16,89101.0,26.0657,26.0735,26.0264,26.0264,89101.0
2015-11-05 11:20:00,33.17,33.19,33.14,33.15,22699.0,26.0343,26.05,26.0107,26.0186,22699.0
2015-11-05 11:25:00,33.16,33.18,33.1,33.11,74231.0,26.0264,26.0421,25.9793,25.9872,74231.0
2015-11-05 11:30:00,33.11,33.12,33.0,33.02,222353.0,25.9872,25.995,25.9009,25.9165,222353.0
2015-11-05 11:35:00,33.01,33.01,32.89,32.92,177161.0,25.9087,25.9087,25.8145,25.8381,177161.0
2015-11-05 11:40:00,32.92,32.93,32.89,32.91,117444.0,25.8381,25.8459,25.8145,25.8302,117444.0
2015-11-05 11:45:00,32.9,32.94,32.83,32.84,143936.0,25.8224,25.8538,25.7674,25.7753,143936.0
2015-11-05 11:50:00,32.85,32.86,32.72,32.73,288402.0,25.7831,25.791,25.6811,25.6889,288402.0
2015-11-05 11:55:00,32.73,32.74,32.68,32.7,213748.0,25.6889,25.6968,25.6497,25.6654,213748.0
2015-11-05 12:00:00,32.71,32.72,32.69,32.69,180408.0,25.6732,25.6811,25.6575,25.6575,180408.0
2015-11-05 12:05:00,32.69,32.7,32.63,32.63,253581.0,25.6575,25.6654,25.6104,25.6104,253581.0
2015-11-05 12:10:00,32.64,32.64,32.53,32.54,112994.0,25.6183,25.6183,25.532,25.5398,112994.0
2015-11-05 12:15:00,32.54,32.56,32.52,32.55,86489.0,25.5398,25.5555,25.5241,25.5477,86489.0
2015-11-05 12:20:00,32.55,32.55,32.5,32.5,137901.0,25.5477,25.5477,25.5084,25.5084,137901.0
2015-11-05 12:25:00,32.51,32.55,32.49,32.54,104950.0,25.5163,25.5477,25.5006,25.5398,104950.0
2015-11-05 12:30:00,32.54,32.54,32.47,32.48,140362.0,25.5398,25.5398,25.4849,25.4927,140362.0
2015-11-05 12:35:00,32.49,32.5,32.46,32.5,36682.0,25.5006,25.5084,25.477,25.5084,36682.0
2015-11-05 12:40:00,32.5,32.5,32.45,32.48,110417.0,25.5084,25.5084,25.4692,25.4927,110417.0
2015-11-05 12:45:00,32.47,32.48,32.36,32.38,159521.0,25.4849,25.4927,25.3985,25.4142,159521.0
2015-11-05 12:50:00,32.39,32.41,32.26,32.27,264376.0,25.4221,25.4378,25.32,25.3279,264376.0
2015-11-05 12:55:00,32.27,32.33,32.23,32.32,177836.0,25.3279,25.375,25.2965,25.3671,177836.0
2015-11-05 13:00:00,32.32,32.41,32.32,32.4,88673.0,25.3671,25.4378,25.3671,25.4299,88673.0
2015-11-05 13:05:00,32.4,32.44,32.4,32.43,46993.0,25.4299,25.4613,25.4299,25.4535,46993.0
2015-11-05 13:10:00,32.43,32.43,32.39,32.4,50872.0,25.4535,25.4535,25.4221,25.4299,50872.0
2015-11-05 13:15:00,32.41,32.42,32.32,32.32,88933.0,25.4378,25.4456,25.3671,25.3671,88933.0
2015-11-05 13:20:00,32.33,32.39,32.31,32.39,52564.0,25.375,25.4221,25.3593,25.4221,52564.0
2015-11-05 13:25:00,32.39,32.49,32.39,32.44,81529.0,25.4221,25.5006,25.4221,25.4613,81529.0
2015-11-05 13:30:00,32.43,32.5,32.42,32.48,52771.0,25.4535,25.5084,25.4456,25.4927,52771.0
2015-11-05 13:35:00,32.48,32.51,32.48,32.51,96067.0,25.4927,25.5163,25.4927,25.5163,96067.0
2015-11-05 13:40:00,32.51,32.52,32.49,32.5,79372.0,25.5163,25.5241,25.5006,25.5084,79372.0
2015-11-05 13:45:00,32.49,32.49,32.44,32.47,48248.0,25.5006,25.5006,25.4613,25.4849,48248.0
2015-11-05 13:50:00,32.47,32.53,32.45,32.53,69132.0,25.4849,25.532,25.4692,25.532,69132.0
2015-11-05 13:55:00,32.53,32.54,32.49,32.49,42909.0,25.532,25.5398,25.5006,25.5006,42909.0
2015-11-05 14:00:00,32.5,32.51,32.41,32.43,62731.0,25.5084,25.5163,25.4378,25.4535,62731.0
2015-11-05 14:05:00,32.43,32.43,32.35,32.36,72768.0,25.4535,25.4535,25.3907,25.3985,72768.0
2015-11-05 14:10:00,32.37,32.41,32.35,32.4,52925.0,25.4064,25.4378,25.3907,25.4299,52925.0
2015-11-05 14:15:00,32.39,32.4,32.39,32.4,60365.0,25.4221,25.4299,25.4221,25.4299,60365.0
2015-11-05 14:20:00,32.4,32.42,32.4,32.41,33212.0,25.4299,25.4456,25.4299,25.4378,33212.0
2015-11-05 14:25:00,32.42,32.45,32.4,32.4,108060.0,25.4456,25.4692,25.4299,25.4299,108060.0
2015-11-05 14:30:00,32.4,32.4,32.36,32.36,32871.0,25.4299,25.4299,25.3985,25.3985,32871.0
2015-11-05 14:35:00,32.37,32.37,32.31,32.34,63103.0,25.4064,25.4064,25.3593,25.3828,63103.0
2015-11-05 14:40:00,32.34,32.34,32.3,32.34,105261.0,25.3828,25.3828,25.3514,25.3828,105261.0
2015-11-05 14:45:00,32.34,32.34,32.28,32.3,128420.0,25.3828,25.3828,25.3357,25.3514,128420.0
2015-11-05 14:50:00,32.3,32.4,32.28,32.36,92408.0,25.3514,25.4299,25.3357,25.3985,92408.0
2015-11-05 14:55:00,32.37,32.38,32.33,32.35,46728.0,25.4064,25.4142,25.375,25.3907,46728.0
2015-11-05 15:00:00,32.35,32.42,32.34,32.34,90463.0,25.3907,25.4456,25.3828,25.3828,90463.0
2015-11-05 15:05:00,32.35,32.37,32.33,32.33,109092.0,25.3907,25.4064,25.375,25.375,109092.0
2015-11-05 15:10:00,32.33,32.35,32.29,32.3,70946.0,25.375,25.3907,25.3436,25.3514,70946.0
2015-11-05 15:15:00,32.29,32.35,32.29,32.34,95687.0,25.3436,25.3907,25.3436,25.3828,95687.0
2015-11-05 15:20:00,32.33,32.37,32.33,32.34,121729.0,25.375,25.4064,25.375,25.3828,121729.0
2015-11-05 15:25:00,32.35,32.4,32.34,32.4,80344.0,25.3907,25.4299,25.3828,25.4299,80344.0
2015-11-05 15:30:00,32.4,32.4,32.38,32.38,44884.0,25.4299,25.4299,25.4142,25.4142,44884.0
2015-11-05 15:35:00,32.39,32.43,32.37,32.41,158216.0,25.4221,25.4535,25.4064,25.4378,158216.0
2015-11-05 15:40:00,32.41,32.46,32.41,32.44,183721.0,25.4378,25.477,25.4378,25.4613,183721.0
2015-11-05 15:45:00,32.44,32.45,32.4,32.4,117692.0,25.4613,25.4692,25.4299,25.4299,117692.0
2015-11-05 15:50:00,32.4,32.41,32.38,32.38,189535.0,25.4299,25.4378,25.4142,25.4142,189535.0
2015-11-05 15:55:00,32.38,32.4,32.37,32.38,275347.0,25.4142,25.4299,25.4064,25.4142,275347.0
2015-11-06 09:30:00,31.79,31.82,31.58,31.72,317100.0,24.9512,24.9747,24.7863,24.8962,317100.0
2015-11-06 09:35:00,31.73,31.83,31.65,31.71,174137.0,24.9041,24.9825,24.8413,24.8884,174137.0
2015-11-06 09:40:00,31.72,31.75,31.68,31.69,184620.0,24.8962,24.9198,24.8648,24.8727,184620.0
2015-11-06 09:45:00,31.69,31.69,31.48,31.52,141669.0,24.8727,24.8727,24.7078,24.7392,141669.0
2015-11-06 09:50:00,31.51,31.6,31.47,31.47,89419.0,24.7314,24.802,24.7,24.7,89419.0
2015-11-06 09:55:00,31.47,31.48,31.37,31.39,170907.0,24.7,24.7078,24.6215,24.6372,170907.0
2015-11-06 10:00:00,31.39,31.4,31.32,31.36,166691.0,24.6372,24.6451,24.5823,24.6137,166691.0
2015-11-06 10:05:00,31.37,31.42,31.34,31.42,83769.0,24.6215,24.6608,24.598,24.6608,83769.0
2015-11-06 10:10:00,31.43,31.53,31.42,31.53,91442.0,24.6686,24.7471,24.6608,24.7471,91442.0
2015-11-06 10:15:00,31.53,31.63,31.51,31.59,200000.0,24.7471,24.8256,24.7314,24.7942,200000.0
2015-11-06 10:20:00,31.59,31.62,31.56,31.61,137430.0,24.7942,24.8177,24.7706,24.8099,137430.0
2015-11-06 10:25:00,31.61,31.62,31.54,31.59,307936.0,24.8099,24.8177,24.7549,24.7942,307936.0
2015-11-06 10:30:00,31.59,31.79,31.58,31.78,120714.0,24.7942,24.9512,24.7863,24.9433,120714.0
2015-11-06 10:35:00,31.78,31.78,31.71,31.78,59170.0,24.9433,24.9433,24.8884,24.9433,59170.0
2015-11-06 10:40:00,31.78,31.89,31.77,31.83,76270.0,24.9433,25.0296,24.9355,24.9825,76270.0
2015-11-06 10:45:00,31.84,31.87,31.8,31.82,67780.0,24.9904,25.0139,24.959,24.9747,67780.0
2015-11-06 10:50:00,31.82,31.82,31.75,31.75,70764.0,24.9747,24.9747,24.9198,24.9198,70764.0
2015-11-06 10:55:00,31.75,31.75,31.64,31.67,90641.0,24.9198,24.9198,24.8334,24.857,90641.0
2015-11-06 11:00:00,31.67,31.67,31.57,31.67,74329.0,24.857,24.857,24.7785,24.857,74329.0
2015-11-06 11:05:00,31.67,31.76,31.65,31.73,53017.0,24.857,24.9276,24.8413,24.9041,53017.0
2015-11-06 11:10:00,31.72,31.8,31.7,31.78,99437.0,24.8962,24.959,24.8805,24.9433,99437.0
2015-11-06 11:15:00,31.78,31.79,31.75,31.77,60616.0,24.9433,24.9512,24.9198,24.9355,60616.0
2015-11-06 11:20:00,31.77,31.86,31.76,31.77,74126.0,24.9355,25.0061,24.9276,24.9355,74126.0
2015-11-06 11:25:00,31.77,31.79,31.72,31.77,50554.0,24.9355,24.9512,24.8962,24.9355,50554.0
2015-11-06 11:30:00,31.78,31.83,31.78,31.81,49980.0,24.9433,24.9825,24.9433,24.9669,49980.0
2015-11-06 11:35:00,31.81,31.85,31.81,31.82,38306.0,24.9669,24.9982,24.9669,24.9747,38306.0
2015-11-06 11:40:00,31.82,31.83,31.78,31.81,37205.0,24.9747,24.9825,24.9433,24.9669,37205.0
2015-11-06 11:45:00,31.81,31.87,31.8,31.82,42461.0,24.9669,25.0139,24.959,24.9747,42461.0
2015-11-06 11:50:00,31.81,31.82,31.74,31.74,89450.0,24.9669,24.9747,24.9119,24.9119,89450.0
2015-11-06 11:55:00,31.73,31.73,31.67,31.7,65952.0,24.9041,24.9041,24.857,24.8805,65952.0
2015-11-06 12:00:00,31.7,31.75,31.7,31.75,59468.0,24.8805,24.9198,24.8805,24.9198,59468.0
2015-11-06 12:05:00,31.75,31.8,31.74,31.79,34763.0,24.9198,24.959,24.9119,24.9512,34763.0
2015-11-06 12:10:00,31.79,31.82,31.79,31.81,154641.0,24.9512,24.9747,24.9512,24.9669,154641.0
2015-11-06 12:15:00,31.81,31.84,31.78,31.79,86665.0,24.9669,24.9904,24.9433,24.9512,86665.0
2015-11-06 12:20:00,31.79,31.79,31.7,31.73,35866.0,24.9512,24.9512,24.8805,24.9041,35866.0
2015-11-06 12:25:00,31.73,31.81,31.72,31.81,68254.0,24.9041,24.9669,24.8962,24.9669,68254.0
2015-11-06 12:30:00,31.8,31.82,31.77,31.78,57011.0,24.959,24.9747,24.9355,24.9433,57011.0
2015-11-06 12:35:00,31.78,31.79,31.75,31.77,24308.0,24.9433,24.9512,24.9198,24.9355,24308.0
2015-11-06 12:40:00,31.76,31.77,31.76,31.77,8327.0,24.9276,24.9355,24.9276,24.9355,8327.0
2015-11-06 12:45:00,31.77,31.82,31.77,31.79,45162.0,24.9355,24.9747,24.9355,24.9512,45162.0
2015-11-06 12:50:00,31.8,31.81,31.77,31.81,26074.0,24.959,24.9669,24.9355,24.9669,26074.0
2015-11-06 12:55:00,31.81,31.82,31.78,31.8,34201.0,24.9669,24.9747,24.9433,24.959,34201.0
2015-11-06 13:00:00,31.8,31.8,31.78,31.8,15652.0,24.959,24.959,24.9433,24.959,15652.0
2015-11-06 13:05:00,31.8,31.82,31.78,31.81,37782.0,24.959,24.9747,24.9433,24.9669,37782.0
2015-11-06 13:10:00,31.82,31.83,31.8,31.8,16988.0,24.9747,24.9825,24.959,24.959,16988.0
2015-11-06 13:15:00,31.8,31.83,31.8,31.82,33722.0,24.959,24.9825,24.959,24.9747,33722.0
2015-11-06 13:20:00,31.83,31.83,31.78,31.78,48579.0,24.9825,24.9825,24.9433,24.9433,48579.0
2015-11-06 13:25:00,31.78,31.87,31.77,31.87,137734.0,24.9433,25.0139,24.9355,25.0139,137734.0
2015-11-06 13:30:00,31.86,31.9,31.85,31.9,14596.0,25.0061,25.0375,24.9982,25.0375,14596.0
2015-11-06 13:35:00,31.9,31.91,31.89,31.89,31789.0,25.0375,25.0453,25.0296,25.0296,31789.0
2015-11-06 13:40:00,31.9,31.92,31.87,31.9,70401.0,25.0375,25.0532,25.0139,25.0375,70401.0
2015-11-06 13:45:00,31.9,32.0,31.88,32.0,55703.0,25.0375,25.116,25.0218,25.116,55703.0
2015-11-06 13:50:00,32.0,32.13,32.0,32.11,84444.0,25.116,25.218,25.116,25.2023,84444.0
2015-11-06 13:55:00,32.11,32.11,32.07,32.09,79374.0,25.2023,25.2023,25.1709,25.1866,79374.0
2015-11-06 14:00:00,32.09,32.11,32.03,32.09,52750.0,25.1866,25.2023,25.1395,25.1866,52750.0
2015-11-06 14:05:00,32.1,32.16,32.08,32.12,68462.0,25.1945,25.2416,25.1788,25.2102,68462.0
2015-11-06 14:10:00,32.11,32.11,32.08,32.08,32762.0,25.2023,25.2023,25.1788,25.1788,32762.0
2015-11-06 14:15:00,32.09,32.16,32.08,32.1,32728.0,25.1866,25.2416,25.1788,25.1945,32728.0
2015-11-06 14:20:00,32.1,32.16,32.1,32.14,43363.0,25.1945,25.2416,25.1945,25.2259,43363.0
2015-11-06 14:25:00,32.13,32.18,32.13,32.16,103143.0,25.218,25.2573,25.218,25.2416,103143.0
2015-11-06 14:30:00,32.16,32.17,32.05,32.05,135927.0,25.2416,25.2494,25.1552,25.1552,135927.0
2015-11-06 14:35:00,32.05,32.07,32.05,32.07,56494.0,25.1552,25.1709,25.1552,25.1709,56494.0
2015-11-06 14:40:00,32.05,32.09,32.05,32.09,52768.0,25.1552,25.1866,25.1552,25.1866,52768.0
2015-11-06 14:45:00,32.08,32.12,32.08,32.08,94113.0,25.1788,25.2102,25.1788,25.1788,94113.0
2015-11-06 14:50:00,32.08,32.09,32.01,32.02,108355.0,25.1788,25.1866,25.1238,25.1317,108355.0
2015-11-06 14:55:00,32.02,32.05,32.0,32.05,32303.0,25.1317,25.1552,25.116,25.1552,32303.0
2015-11-06 15:00:00,32.05,32.07,32.04,32.04,36050.0,25.1552,25.1709,25.1474,25.1474,36050.0
2015-11-06 15:05:00,32.05,32.06,32.0,32.05,80686.0,25.1552,25.1631,25.116,25.1552,80686.0
2015-11-06 15:10:00,32.04,32.04,32.0,32.0,34716.0,25.1474,25.1474,25.116,25.116,34716.0
2015-11-06 15:15:00,32.01,32.01,31.94,31.94,130249.0,25.1238,25.1238,25.0689,25.0689,130249.0
2015-11-06 15:20:00,31.95,31.99,31.92,31.98,57855.0,25.0767,25.1081,25.0532,25.1003,57855.0
2015-11-06 15:25:00,31.98,31.99,31.94,31.94,60364.0,25.1003,25.1081,25.0689,25.0689,60364.0
2015-11-06 15:30:00,31.94,31.99,31.89,31.99,297634.0,25.0689,25.1081,25.0296,25.1081,297634.0
2015-11-06 15:35:00,31.99,31.99,31.95,31.96,79126.0,25.1081,25.1081,25.0767,25.0846,79126.0
2015-11-06 15:40:00,31.95,31.97,31.93,31.96,110569.0,25.0767,25.0924,25.061,25.0846,110569.0
2015-11-06 15:45:00,31.96,32.0,31.96,31.98,149387.0,25.0846,25.116,25.0846,25.1003,149387.0
2015-11-06 15:50:00,31.99,31.99,31.97,31.97,144422.0,25.1081,25.1081,25.0924,25.0924,144422.0
2015-11-06 15:55:00,31.98,32.01,31.97,32.0,447047.0,25.1003,25.1238,25.0924,25.116,447047.0
2015-11-09 09:30:00,31.99,32.05,31.94,31.99,59098.0,25.1081,25.1552,25.0689,25.1081,59098.0
2015-11-09 09:35:00,32.01,32.01,31.91,31.95,46991.0,25.1238,25.1238,25.0453,25.0767,46991.0
2015-11-09 09:40:00,31.95,31.99,31.92,31.92,45354.0,25.0767,25.1081,25.0532,25.0532,45354.0
2015-11-09 09:45:00,31.92,31.94,31.88,31.9,31356.0,25.0532,25.0689,25.0218,25.0375,31356.0
2015-11-09 09:50:00,31.91,31.92,31.87,31.88,25657.0,25.0453,25.0532,25.0139,25.0218,25657.0
2015-11-09 09:55:00,31.88,31.89,31.81,31.83,43154.0,25.0218,25.0296,24.9669,24.9825,43154.0
2015-11-09 10:00:00,31.83,31.88,31.81,31.86,60608.0,24.9825,25.0218,24.9669,25.0061,60608.0
2015-11-09 10:05:00,31.86,31.88,31.85,31.87,30410.0,25.0061,25.0218,24.9982,25.0139,30410.0
2015-11-09 10:10:00,31.87,31.87,31.84,31.86,18599.0,25.0139,25.0139,24.9904,25.0061,18599.0
2015-11-09 10:15:00,31.86,31.86,31.8,31.82,31130.0,25.0061,25.0061,24.959,24.9747,31130.0
2015-11-09 10:20:00,31.83,31.83,31.72,31.73,29040.0,24.9825,24.9825,24.8962,24.9041,29040.0
2015-11-09 10:25:00,31.73,31.73,31.66,31.68,50274.0,24.9041,24.9041,24.8491,24.8648,50274.0
2015-11-09 10:30:00,31.67,31.67,31.61,31.62,69741.0,24.857,24.857,24.8099,24.8177,69741.0
2015-11-09 10:35:00,31.62,31.66,31.59,31.61,48330.0,24.8177,24.8491,24.7942,24.8099,48330.0
2015-11-09 10:40:00,31.6,31.6,31.51,31.59,114239.0,24.802,24.802,24.7314,24.7942,114239.0
2015-11-09 10:45:00,31.6,31.61,31.54,31.55,36647.0,24.802,24.8099,24.7549,24.7628,36647.0
2015-11-09 10:50:00,31.56,31.56,31.49,31.52,59448.0,24.7706,24.7706,24.7157,24.7392,59448.0
2015-11-09 10:55:00,31.52,31.57,31.52,31.56,32285.0,24.7392,24.7785,24.7392,24.7706,32285.0
2015-11-09 11:00:00,31.55,31.56,31.51,31.52,45396.0,24.7628,24.7706,24.7314,24.7392,45396.0
2015-11-09 11:05:00,31.52,31.52,31.42,31.43,93282.0,24.7392,24.7392,24.6608,24.6686,93282.0
2015-11-09 11:10:00,31.42,31.47,31.4,31.47,59294.0,24.6608,24.7,24.6451,24.7,59294.0
2015-11-09 11:15:00,31.46,31.51,31.43,31.51,25158.0,24.6921,24.7314,24.6686,24.7314,25158.0
2015-11-09 11:20:00,31.5,31.54,31.49,31.53,14908.0,24.7235,24.7549,24.7157,24.7471,14908.0
2015-11-09 11:25:00,31.53,31.53,31.49,31.5,24544.0,24.7471,24.7471,24.7157,24.7235,24544.0
2015-11-09 11:30:00,31.5,31.53,31.49,31.5,28480.0,24.7235,24.7471,24.7157,24.7235,28480.0
2015-11-09 11:35:00,31.49,31.52,31.48,31.52,22777.0,24.7157,24.7392,24.7078,24.7392,22777.0
2015-11-09 11:40:00,31.51,31.54,31.5,31.52,28006.0,24.7314,24.7549,24.7235,24.7392,28006.0
2015-11-09 11:45:00,31.51,31.51,31.46,31.48,23437.0,24.7314,24.7314,24.6921,24.7078,23437.0
2015-11-09 11:50:00,31.48,31.5,31.44,31.48,27961.0,24.7078,24.7235,24.6764,24.7078,27961.0
2015-11-09 11:55:00,31.48,31.48,31.45,31.46,9141.0,24.7078,24.7078,24.6843,24.6921,9141.0
2015-11-09 12:00:00,31.46,31.46,31.41,31.46,24150.0,24.6921,24.6921,24.6529,24.6921,24150.0
2015-11-09 12:05:00,31.47,31.49,31.47,31.49,9573.0,24.7,24.7157,24.7,24.7157,9573.0
2015-11-09 12:10:00,31.49,31.49,31.47,31.49,16295.0,24.7157,24.7157,24.7,24.7157,16295.0
2015-11-09 12:15:00,31.49,31.51,31.45,31.46,14197.0,24.7157,24.7314,24.6843,24.6921,14197.0
2015-11-09 12:20:00,31.46,31.47,31.43,31.44,18626.0,24.6921,24.7,24.6686,24.6764,18626.0
2015-11-09 12:25:00,31.44,31.45,31.44,31.45,13041.0,24.6764,24.6843,24.6764,24.6843,13041.0
2015-11-09 12:30:00,31.45,31.45,31.42,31.42,25460.0,24.6843,24.6843,24.6608,24.6608,25460.0
2015-11-09 12:35:00,31.42,31.45,31.42,31.45,31401.0,24.6608,24.6843,24.6608,24.6843,31401.0
2015-11-09 12:40:00,31.44,31.49,31.44,31.48,61034.0,24.6764,24.7157,24.6764,24.7078,61034.0
2015-11-09 12:45:00,31.48,31.53,31.47,31.51,60599.0,24.7078,24.7471,24.7,24.7314,60599.0
2015-11-09 12:50:00,31.51,31.51,31.48,31.48,46668.0,24.7314,24.7314,24.7078,24.7078,46668.0
2015-11-09 12:55:00,31.48,31.52,31.48,31.5,47970.0,24.7078,24.7392,24.7078,24.7235,47970.0
2015-11-09 13:00:00,31.51,31.51,31.46,31.47,55641.0,24.7314,24.7314,24.6921,24.7,55641.0
2015-11-09 13:05:00,31.47,31.48,31.44,31.44,63760.0,24.7,24.7078,24.6764,24.6764,63760.0
2015-11-09 13:10:00,31.44,31.44,31.4,31.4,26106.0,24.6764,24.6764,24.6451,24.6451,26106.0
2015-11-09 13:15:00,31.4,31.4,31.37,31.37,43249.0,24.6451,24.6451,24.6215,24.6215,43249.0
2015-11-09 13:20:00,31.37,31.4,31.36,31.4,52535.0,24.6215,24.6451,24.6137,24.6451,52535.0
2015-11-09 13:25:00,31.4,31.44,31.4,31.42,26939.0,24.6451,24.6764,24.6451,24.6608,26939.0
2015-11-09 13:30:00,31.43,31.45,31.39,31.4,63585.0,24.6686,24.6843,24.6372,24.6451,63585.0
2015-11-09 13:35:00,31.4,31.45,31.39,31.45,108679.0,24.6451,24.6843,24.6372,24.6843,108679.0
2015-11-09 13:40:00,31.45,31.45,31.4,31.43,82579.0,24.6843,24.6843,24.6451,24.6686,82579.0
2015-11-09 13:45:00,31.43,31.44,31.37,31.39,45642.0,24.6686,24.6764,24.6215,24.6372,45642.0
2015-11-09 13:50:00,31.39,31.39,31.34,31.36,88604.0,24.6372,24.6372,24.598,24.6137,88604.0
2015-11-09 13:55:00,31.36,31.41,31.35,31.4,39200.0,24.6137,24.6529,24.6058,24.6451,39200.0
2015-11-09 14:00:00,31.4,31.43,31.39,31.42,17635.0,24.6451,24.6686,24.6372,24.6608,17635.0
2015-11-09 14:05:00,31.43,31.44,31.4,31.42,99983.0,24.6686,24.6764,24.6451,24.6608,99983.0
2015-11-09 14:10:00,31.42,31.42,31.38,31.38,15890.0,24.6608,24.6608,24.6294,24.6294,15890.0
2015-11-09 14:15:00,31.38,31.39,31.34,31.38,33944.0,24.6294,24.6372,24.598,24.6294,33944.0
2015-11-09 14:20:00,31.39,31.42,31.37,31.39,40429.0,24.6372,24.6608,24.6215,24.6372,40429.0
2015-11-09 14:25:00,31.39,31.43,31.39,31.39,18549.0,24.6372,24.6686,24.6372,24.6372,18549.0
2015-11-09 14:30:00,31.4,31.45,31.38,31.43,32241.0,24.6451,24.6843,24.6294,24.6686,32241.0
2015-11-09 14:35:00,31.43,31.43,31.36,31.36,28178.0,24.6686,24.6686,24.6137,24.6137,28178.0
2015-11-09 14:40:00,31.36,31.4,31.35,31.38,41267.0,24.6137,24.6451,24.6058,24.6294,41267.0
2015-11-09 14:45:00,31.38,31.39,31.36,31.37,40301.0,24.6294,24.6372,24.6137,24.6215,40301.0
2015-11-09 14:50:00,31.37,31.41,31.36,31.4,38935.0,24.6215,24.6529,24.6137,24.6451,38935.0
2015-11-09 14:55:00,31.41,31.42,31.39,31.4,57757.0,24.6529,24.6608,24.6372,24.6451,57757.0
2015-11-09 15:00:00,31.4,31.42,31.38,31.42,66899.0,24.6451,24.6608,24.6294,24.6608,66899.0
2015-11-09 15:05:00,31.42,31.42,31.35,31.36,63869.0,24.6608,24.6608,24.6058,24.6137,63869.0
2015-11-09 15:10:00,31.37,31.41,31.36,31.41,42416.0,24.6215,24.6529,24.6137,24.6529,42416.0
2015-11-09 15:15:00,31.41,31.41,31.34,31.37,79854.0,24.6529,24.6529,24.598,24.6215,79854.0
2015-11-09 15:20:00,31.36,31.4,31.35,31.4,59297.0,24.6137,24.6451,24.6058,24.6451,59297.0
2015-11-09 15:25:00,31.4,31.43,31.39,31.42,47742.0,24.6451,24.6686,24.6372,24.6608,47742.0
2015-11-09 15:30:00,31.43,31.46,31.41,31.46,104339.0,24.6686,24.6921,24.6529,24.6921,104339.0
2015-11-09 15:35:00,31.45,31.48,31.45,31.48,79783.0,24.6843,24.7078,24.6843,24.7078,79783.0
2015-11-09 15:40:00,31.48,31.53,31.47,31.48,173946.0,24.7078,24.7471,24.7,24.7078,173946.0
2015-11-09 15:45:00,31.48,31.52,31.47,31.51,96813.0,24.7078,24.7392,24.7,24.7314,96813.0
2015-11-09 15:50:00,31.52,31.52,31.48,31.5,263266.0,24.7392,24.7392,24.7078,24.7235,263266.0
2015-11-09 15:55:00,31.51,31.52,31.45,31.48,417715.0,24.7314,24.7392,24.6843,24.7078,417715.0
2015-11-10 09:30:00,31.48,31.75,31.39,31.65,96328.0,24.7078,24.9198,24.6372,24.8413,96328.0
2015-11-10 09:35:00,31.65,31.68,31.52,31.55,74622.0,24.8413,24.8648,24.7392,24.7628,74622.0
2015-11-10 09:40:00,31.56,31.58,31.5,31.5,85764.0,24.7706,24.7863,24.7235,24.7235,85764.0
2015-11-10 09:45:00,31.51,31.59,31.5,31.59,43243.0,24.7314,24.7942,24.7235,24.7942,43243.0
2015-11-10 09:50:00,31.57,31.6,31.55,31.57,36867.0,24.7785,24.802,24.7628,24.7785,36867.0
2015-11-10 09:55:00,31.56,31.57,31.49,31.5,84021.0,24.7706,24.7785,24.7157,24.7235,84021.0
2015-11-10 10:00:00,31.49,31.52,31.41,31.46,87794.0,24.7157,24.7392,24.6529,24.6921,87794.0
2015-11-10 10:05:00,31.46,31.46,31.41,31.43,61549.0,24.6921,24.6921,24.6529,24.6686,61549.0
2015-11-10 10:10:00,31.42,31.44,31.4,31.42,59476.0,24.6608,24.6764,24.6451,24.6608,59476.0
2015-11-10 10:15:00,31.44,31.44,31.37,31.38,58603.0,24.6764,24.6764,24.6215,24.6294,58603.0
2015-11-10 10:20:00,31.37,31.38,31.32,31.33,80249.0,24.6215,24.6294,24.5823,24.5901,80249.0
2015-11-10 10:25:00,31.33,31.37,31.32,31.33,95413.0,24.5901,24.6215,24.5823,24.5901,95413.0
2015-11-10 10:30:00,31.33,31.35,31.29,31.3,81862.0,24.5901,24.6058,24.5587,24.5666,81862.0
2015-11-10 10:35:00,31.3,31.36,31.29,31.35,60976.0,24.5666,24.6137,24.5587,24.6058,60976.0
2015-11-10 10:40:00,31.35,31.37,31.32,31.34,39039.0,24.6058,24.6215,24.5823,24.598,39039.0
2015-11-10 10:45:00,31.33,31.35,31.31,31.35,45088.0,24.5901,24.6058,24.5744,24.6058,45088.0
2015-11-10 10:50:00,31.34,31.35,31.31,31.33,68841.0,24.598,24.6058,24.5744,24.5901,68841.0
2015-11-10 10:55:00,31.34,31.38,31.34,31.35,54622.0,24.598,24.6294,24.598,24.6058,54622.0
2015-11-10 11:00:00,31.36,31.42,31.35,31.42,24076.0,24.6137,24.6608,24.6058,24.6608,24076.0
2015-11-10 11:05:00,31.42,31.43,31.4,31.41,36138.0,24.6608,24.6686,24.6451,24.6529,36138.0
2015-11-10 11:10:00,31.42,31.42,31.33,31.37,60886.0,24.6608,24.6608,24.5901,24.6215,60886.0
2015-11-10 11:15:00,31.37,31.4,31.35,31.39,33477.0,24.6215,24.6451,24.6058,24.6372,33477.0
2015-11-10 11:20:00,31.39,31.39,31.33,31.33,61606.0,24.6372,24.6372,24.5901,24.5901,61606.0
2015-11-10 11:25:00,31.34,31.35,31.28,31.3,88228.0,24.598,24.6058,24.5509,24.5666,88228.0
2015-11-10 11:30:00,31.31,31.33,31.3,31.3,31393.0,24.5744,24.5901,24.5666,24.5666,31393.0
2015-11-10 11:35:00,31.31,31.32,31.26,31.27,101218.0,24.5744,24.5823,24.5352,24.543,101218.0
2015-11-10 11:40:00,31.27,31.34,31.27,31.33,42649.0,24.543,24.598,24.543,24.5901,42649.0
2015-11-10 11:45:00,31.33,31.35,31.3,31.32,66135.0,24.5901,24.6058,24.5666,24.5823,66135.0
2015-11-10 11:50:00,31.31,31.34,31.3,31.31,193826.0,24.5744,24.598,24.5666,24.5744,193826.0
2015-11-10 11:55:00,31.32,31.35,31.31,31.32,37111.0,24.5823,24.6058,24.5744,24.5823,37111.0
2015-11-10 12:00:00,31.32,31.36,31.31,31.35,44344.0,24.5823,24.6137,24.5744,24.6058,44344.0
2015-11-10 12:05:00,31.35,31.37,31.34,31.37,18630.0,24.6058,24.6215,24.598,24.6215,18630.0
2015-11-10 12:10:00,31.37,31.39,31.34,31.39,45189.0,24.6215,24.6372,24.598,24.6372,45189.0
2015-11-10 12:15:00,31.39,31.41,31.38,31.39,39320.0,24.6372,24.6529,24.6294,24.6372,39320.0
2015-11-10 12:20:00,31.4,31.4,31.33,31.33,22396.0,24.6451,24.6451,24.5901,24.5901,22396.0
2015-11-10 12:25:00,31.33,31.34,31.29,31.3,33716.0,24.5901,24.598,24.5587,24.5666,33716.0
2015-11-10 12:30:00,31.29,31.3,31.25,31.26,42024.0,24.5587,24.5666,24.5273,24.5352,42024.0
2015-11-10 12:35:00,31.26,31.3,31.24,31.29,28312.0,24.5352,24.5666,24.5195,24.5587,28312.0
2015-11-10 12:40:00,31.29,31.3,31.27,31.27,55430.0,24.5587,24.5666,24.543,24.543,55430.0
2015-11-10 12:45:00,31.28,31.32,31.27,31.32,21434.0,24.5509,24.5823,24.543,24.5823,21434.0
2015-11-10 12:50:00,31.32,31.33,31.31,31.32,26274.0,24.5823,24.5901,24.5744,24.5823,26274.0
2015-11-10 12:55:00,31.32,31.32,31.3,31.3,30234.0,24.5823,24.5823,24.5666,24.5666,30234.0
2015-11-10 13:00:00,31.31,31.32,31.28,31.32,50527.0,24.5744,24.5823,24.5509,24.5823,50527.0
2015-11-10 13:05:00,31.33,31.34,31.29,31.31,24481.0,24.5901,24.598,24.5587,24.5744,24481.0
2015-11-10 13:10:00,31.31,31.36,31.3,31.34,26440.0,24.5744,24.6137,24.5666,24.598,26440.0
2015-11-10 13:15:00,31.35,31.35,31.29,31.3,41045.0,24.6058,24.6058,24.5587,24.5666,41045.0
2015-11-10 13:20:00,31.3,31.31,31.28,31.29,33493.0,24.5666,24.5744,24.5509,24.5587,33493.0
2015-11-10 13:25:00,31.3,31.33,31.29,31.33,27968.0,24.5666,24.5901,24.5587,24.5901,27968.0
2015-11-10 13:30:00,31.33,31.36,31.31,31.32,21261.0,24.5901,24.6137,24.5744,24.5823,21261.0
2015-11-10 13:35:00,31.32,31.34,31.3,31.32,35931.0,24.5823,24.598,24.5666,24.5823,35931.0
2015-11-10 13:40:00,31.32,31.35,31.31,31.34,36726.0,24.5823,24.6058,24.5744,24.598,36726.0
2015-11-10 13:45:00,31.34,31.35,31.31,31.31,64328.0,24.598,24.6058,24.5744,24.5744,64328.0
2015-11-10 13:50:00,31.32,31.36,31.32,31.36,34126.0,24.5823,24.6137,24.5823,24.6137,34126.0
2015-11-10 13:55:00,31.36,31.37,31.34,31.35,42986.0,24.6137,24.6215,24.598,24.6058,42986.0
2015-11-10 14:00:00,31.36,31.37,31.35,31.36,25005.0,24.6137,24.6215,24.6058,24.6137,25005.0
2015-11-10 14:05:00,31.36,31.36,31.35,31.35,35230.0,24.6137,24.6137,24.6058,24.6058,35230.0
2015-11-10 14:10:00,31.36,31.36,31.35,31.36,79607.0,24.6137,24.6137,24.6058,24.6137,79607.0
2015-11-10 14:15:00,31.36,31.36,31.32,31.33,54541.0,24.6137,24.6137,24.5823,24.5901,54541.0
2015-11-10 14:20:00,31.33,31.33,31.3,31.31,26163.0,24.5901,24.5901,24.5666,24.5744,26163.0
2015-11-10 14:25:00,31.31,31.32,31.28,31.29,55518.0,24.5744,24.5823,24.5509,24.5587,55518.0
2015-11-10 14:30:00,31.29,31.29,31.28,31.29,40205.0,24.5587,24.5587,24.5509,24.5587,40205.0
2015-11-10 14:35:00,31.29,31.3,31.29,31.3,27564.0,24.5587,24.5666,24.5587,24.5666,27564.0
2015-11-10 14:40:00,31.29,31.33,31.29,31.33,81757.0,24.5587,24.5901,24.5587,24.5901,81757.0
2015-11-10 14:45:00,31.33,31.33,31.32,31.33,29750.0,24.5901,24.5901,24.5823,24.5901,29750.0
2015-11-10 14:50:00,31.33,31.36,31.32,31.35,100222.0,24.5901,24.6137,24.5823,24.6058,100222.0
2015-11-10 14:55:00,31.36,31.37,31.36,31.36,68113.0,24.6137,24.6215,24.6137,24.6137,68113.0
2015-11-10 15:00:00,31.36,31.36,31.33,31.33,63793.0,24.6137,24.6137,24.5901,24.5901,63793.0
2015-11-10 15:05:00,31.33,31.37,31.33,31.37,59027.0,24.5901,24.6215,24.5901,24.6215,59027.0
2015-11-10 15:10:00,31.37,31.41,31.36,31.4,51985.0,24.6215,24.6529,24.6137,24.6451,51985.0
2015-11-10 15:15:00,31.41,31.43,31.39,31.41,76534.0,24.6529,24.6686,24.6372,24.6529,76534.0
2015-11-10 15:20:00,31.41,31.41,31.4,31.41,40863.0,24.6529,24.6529,24.6451,24.6529,40863.0
2015-11-10 15:25:00,31.41,31.41,31.38,31.4,95726.0,24.6529,24.6529,24.6294,24.6451,95726.0
2015-11-10 15:30:00,31.4,31.43,31.39,31.4,109182.0,24.6451,24.6686,24.6372,24.6451,109182.0
2015-11-10 15:35:00,31.4,31.43,31.38,31.41,104175.0,24.6451,24.6686,24.6294,24.6529,104175.0
2015-11-10 15:40:00,31.4,31.42,31.39,31.42,113476.0,24.6451,24.6608,24.6372,24.6608,113476.0
2015-11-10 15:45:00,31.42,31.45,31.41,31.44,179592.0,24.6608,24.6843,24.6529,24.6764,179592.0
2015-11-10 15:50:00,31.44,31.45,31.4,31.4,135662.0,24.6764,24.6843,24.6451,24.6451,135662.0
2015-11-10 15:55:00,31.4,31.45,31.39,31.45,404750.0,24.6451,24.6843,24.6372,24.6843,404750.0
2015-11-11 09:30:00,31.53,31.62,31.5,31.51,22865.0,24.7471,24.8177,24.7235,24.7314,22865.0
2015-11-11 09:35:00,31.51,31.59,31.51,31.57,36774.0,24.7314,24.7942,24.7314,24.7785,36774.0
2015-11-11 09:40:00,31.56,31.6,31.54,31.55,33130.0,24.7706,24.802,24.7549,24.7628,33130.0
2015-11-11 09:45:00,31.56,31.57,31.49,31.5,30025.0,24.7706,24.7785,24.7157,24.7235,30025.0
2015-11-11 09:50:00,31.51,31.55,31.51,31.52,17766.0,24.7314,24.7628,24.7314,24.7392,17766.0
2015-11-11 09:55:00,31.52,31.52,31.48,31.5,24626.0,24.7392,24.7392,24.7078,24.7235,24626.0
2015-11-11 10:00:00,31.5,31.51,31.43,31.44,46150.0,24.7235,24.7314,24.6686,24.6764,46150.0
2015-11-11 10:05:00,31.45,31.47,31.43,31.47,11196.0,24.6843,24.7,24.6686,24.7,11196.0
2015-11-11 10:10:00,31.48,31.49,31.46,31.46,21146.0,24.7078,24.7157,24.6921,24.6921,21146.0
2015-11-11 10:15:00,31.46,31.48,31.45,31.45,40633.0,24.6921,24.7078,24.6843,24.6843,40633.0
2015-11-11 10:20:00,31.45,31.47,31.4,31.43,56048.0,24.6843,24.7,24.6451,24.6686,56048.0
2015-11-11 10:25:00,31.43,31.43,31.38,31.39,59620.0,24.6686,24.6686,24.6294,24.6372,59620.0
2015-11-11 10:30:00,31.4,31.47,31.4,31.46,17888.0,24.6451,24.7,24.6451,24.6921,17888.0
2015-11-11 10:35:00,31.45,31.46,31.42,31.43,24890.0,24.6843,24.6921,24.6608,24.6686,24890.0
2015-11-11 10:40:00,31.43,31.47,31.43,31.46,10499.0,24.6686,24.7,24.6686,24.6921,10499.0
2015-11-11 10:45:00,31.47,31.51,31.46,31.49,22339.0,24.7,24.7314,24.6921,24.7157,22339.0
2015-11-11 10:50:00,31.49,31.51,31.46,31.48,27416.0,24.7157,24.7314,24.6921,24.7078,27416.0
2015-11-11 10:55:00,31.49,31.52,31.49,31.51,27373.0,24.7157,24.7392,24.7157,24.7314,27373.0
2015-11-11 11:00:00,31.5,31.53,31.47,31.53,28511.0,24.7235,24.7471,24.7,24.7471,28511.0
2015-11-11 11:05:00,31.52,31.54,31.51,31.53,16108.0,24.7392,24.7549,24.7314,24.7471,16108.0
2015-11-11 11:10:00,31.53,31.54,31.51,31.53,26358.0,24.7471,24.7549,24.7314,24.7471,26358.0
2015-11-11 11:15:00,31.53,31.55,31.52,31.55,11024.0,24.7471,24.7628,24.7392,24.7628,11024.0
2015-11-11 11:20:00,31.55,31.6,31.55,31.58,40153.0,24.7628,24.802,24.7628,24.7863,40153.0
2015-11-11 11:25:00,31.59,31.61,31.58,31.61,10558.0,24.7942,24.8099,24.7863,24.8099,10558.0
2015-11-11 11:30:00,31.61,31.64,31.61,31.62,13129.0,24.8099,24.8334,24.8099,24.8177,13129.0
2015-11-11 11:35:00,31.62,31.63,31.6,31.61,20440.0,24.8177,24.8256,24.802,24.8099,20440.0
2015-11-11 11:40:00,31.61,31.63,31.59,31.61,24700.0,24.8099,24.8256,24.7942,24.8099,24700.0
2015-11-11 11:45:00,31.62,31.63,31.6,31.62,88839.0,24.8177,24.8256,24.802,24.8177,88839.0
2015-11-11 11:50:00,31.61,31.63,31.6,31.63,64958.0,24.8099,24.8256,24.802,24.8256,64958.0
2015-11-11 11:55:00,31.63,31.66,31.62,31.64,37622.0,24.8256,24.8491,24.8177,24.8334,37622.0
2015-11-11 12:00:00,31.64,31.65,31.6,31.6,11122.0,24.8334,24.8413,24.802,24.802,11122.0
2015-11-11 12:05:00,31.6,31.64,31.59,31.64,20427.0,24.802,24.8334,24.7942,24.8334,20427.0
2015-11-11 12:10:00,31.65,31.66,31.64,31.65,20958.0,24.8413,24.8491,24.8334,24.8413,20958.0
2015-11-11 12:15:00,31.65,31.67,31.65,31.67,13465.0,24.8413,24.857,24.8413,24.857,13465.0
2015-11-11 12:20:00,31.66,31.68,31.65,31.67,12109.0,24.8491,24.8648,24.8413,24.857,12109.0
2015-11-11 12:25:00,31.68,31.72,31.67,31.72,101783.0,24.8648,24.8962,24.857,24.8962,101783.0
2015-11-11 12:30:00,31.72,31.73,31.7,31.71,54546.0,24.8962,24.9041,24.8805,24.8884,54546.0
2015-11-11 12:35:00,31.71,31.73,31.7,31.71,33290.0,24.8884,24.9041,24.8805,24.8884,33290.0
2015-11-11 12:40:00,31.71,31.72,31.7,31.71,12147.0,24.8884,24.8962,24.8805,24.8884,12147.0
2015-11-11 12:45:00,31.71,31.74,31.71,31.72,20140.0,24.8884,24.9119,24.8884,24.8962,20140.0
2015-11-11 12:50:00,31.73,31.74,31.71,31.71,16205.0,24.9041,24.9119,24.8884,24.8884,16205.0
2015-11-11 12:55:00,31.71,31.74,31.71,31.73,9206.0,24.8884,24.9119,24.8884,24.9041,9206.0
2015-11-11 13:00:00,31.73,31.73,31.69,31.71,49150.0,24.9041,24.9041,24.8727,24.8884,49150.0
2015-11-11 13:05:00,31.7,31.71,31.66,31.66,43565.0,24.8805,24.8884,24.8491,24.8491,43565.0
2015-11-11 13:10:00,31.66,31.66,31.62,31.65,12809.0,24.8491,24.8491,24.8177,24.8413,12809.0
2015-11-11 13:15:00,31.64,31.65,31.63,31.65,10699.0,24.8334,24.8413,24.8256,24.8413,10699.0
2015-11-11 13:20:00,31.65,31.66,31.64,31.64,16150.0,24.8413,24.8491,24.8334,24.8334,16150.0
2015-11-11 13:25:00,31.64,31.64,31.58,31.58,35574.0,24.8334,24.8334,24.7863,24.7863,35574.0
2015-11-11 13:30:00,31.58,31.59,31.57,31.57,11247.0,24.7863,24.7942,24.7785,24.7785,11247.0
2015-11-11 13:35:00,31.57,31.59,31.56,31.59,10886.0,24.7785,24.7942,24.7706,24.7942,10886.0
2015-11-11 13:40:00,31.59,31.63,31.59,31.63,12937.0,24.7942,24.8256,24.7942,24.8256,12937.0
2015-11-11 13:45:00,31.63,31.64,31.61,31.61,7429.0,24.8256,24.8334,24.8099,24.8099,7429.0
2015-11-11 13:50:00,31.61,31.63,31.61,31.63,7325.0,24.8099,24.8256,24.8099,24.8256,7325.0
2015-11-11 13:55:00,31.62,31.64,31.62,31.63,49283.0,24.8177,24.8334,24.8177,24.8256,49283.0
2015-11-11 14:00:00,31.62,31.64,31.61,31.63,72407.0,24.8177,24.8334,24.8099,24.8256,72407.0
2015-11-11 14:05:00,31.64,31.64,31.6,31.61,19259.0,24.8334,24.8334,24.802,24.8099,19259.0
2015-11-11 14:10:00,31.61,31.64,31.61,31.64,13048.0,24.8099,24.8334,24.8099,24.8334,13048.0
2015-11-11 14:15:00,31.64,31.65,31.63,31.65,20897.0,24.8334,24.8413,24.8256,24.8413,20897.0
2015-11-11 14:20:00,31.64,31.65,31.63,31.64,12950.0,24.8334,24.8413,24.8256,24.8334,12950.0
2015-11-11 14:25:00,31.64,31.68,31.63,31.67,28460.0,24.8334,24.8648,24.8256,24.857,28460.0
2015-11-11 14:30:00,31.68,31.68,31.65,31.68,15792.0,24.8648,24.8648,24.8413,24.8648,15792.0
2015-11-11 14:35:00,31.67,31.67,31.63,31.63,17129.0,24.857,24.857,24.8256,24.8256,17129.0
2015-11-11 14:40:00,31.64,31.65,31.61,31.61,17611.0,24.8334,24.8413,24.8099,24.8099,17611.0
2015-11-11 14:45:00,31.62,31.64,31.62,31.63,18080.0,24.8177,24.8334,24.8177,24.8256,18080.0
2015-11-11 14:50:00,31.62,31.64,31.62,31.62,14910.0,24.8177,24.8334,24.8177,24.8177,14910.0
2015-11-11 14:55:00,31.62,31.63,31.59,31.59,26630.0,24.8177,24.8256,24.7942,24.7942,26630.0
2015-11-11 15:00:00,31.59,31.61,31.59,31.59,9441.0,24.7942,24.8099,24.7942,24.7942,9441.0
2015-11-11 15:05:00,31.6,31.62,31.56,31.57,36756.0,24.802,24.8177,24.7706,24.7785,36756.0
2015-11-11 15:10:00,31.57,31.59,31.56,31.59,18607.0,24.7785,24.7942,24.7706,24.7942,18607.0
2015-11-11 15:15:00,31.59,31.6,31.57,31.57,18077.0,24.7942,24.802,24.7785,24.7785,18077.0
2015-11-11 15:20:00,31.57,31.58,31.55,31.56,28846.0,24.7785,24.7863,24.7628,24.7706,28846.0
2015-11-11 15:25:00,31.56,31.63,31.56,31.62,40777.0,24.7706,24.8256,24.7706,24.8177,40777.0
2015-11-11 15:30:00,31.62,31.63,31.59,31.6,47120.0,24.8177,24.8256,24.7942,24.802,47120.0
2015-11-11 15:35:00,31.6,31.61,31.57,31.61,50486.0,24.802,24.8099,24.7785,24.8099,50486.0
2015-11-11 15:40:00,31.61,31.62,31.6,31.62,39486.0,24.8099,24.8177,24.802,24.8177,39486.0
2015-11-11 15:45:00,31.62,31.64,31.6,31.61,84217.0,24.8177,24.8334,24.802,24.8099,84217.0
2015-11-11 15:50:00,31.61,31.63,31.6,31.61,43389.0,24.8099,24.8256,24.802,24.8099,43389.0
2015-11-11 15:55:00,31.61,31.62,31.58,31.58,146220.0,24.8099,24.8177,24.7863,24.7863,146220.0
2015-11-12 09:30:00,31.41,31.53,31.39,31.5,45621.0,24.6529,24.7471,24.6372,24.7235,45621.0
2015-11-12 09:35:00,31.49,31.51,31.39,31.41,45395.0,24.7157,24.7314,24.6372,24.6529,45395.0
2015-11-12 09:40:00,31.41,31.42,31.35,31.35,34142.0,24.6529,24.6608,24.6058,24.6058,34142.0
2015-11-12 09:45:00,31.35,31.37,31.3,31.35,22544.0,24.6058,24.6215,24.5666,24.6058,22544.0
2015-11-12 09:50:00,31.36,31.36,31.33,31.35,16703.0,24.6137,24.6137,24.5901,24.6058,16703.0
2015-11-12 09:55:00,31.35,31.38,31.31,31.37,44501.0,24.6058,24.6294,24.5744,24.6215,44501.0
2015-11-12 10:00:00,31.36,31.37,31.27,31.29,73315.0,24.6137,24.6215,24.543,24.5587,73315.0
2015-11-12 10:05:00,31.28,31.29,31.25,31.26,40244.0,24.5509,24.5587,24.5273,24.5352,40244.0
2015-11-12 10:10:00,31.27,31.27,31.25,31.27,16957.0,24.543,24.543,24.5273,24.543,16957.0
2015-11-12 10:15:00,31.28,31.32,31.27,31.28,26746.0,24.5509,24.5823,24.543,24.5509,26746.0
2015-11-12 10:20:00,31.28,31.3,31.27,31.28,34078.0,24.5509,24.5666,24.543,24.5509,34078.0
2015-11-12 10:25:00,31.27,31.29,31.26,31.28,14250.0,24.543,24.5587,24.5352,24.5509,14250.0
2015-11-12 10:30:00,31.28,31.28,31.24,31.27,20136.0,24.5509,24.5509,24.5195,24.543,20136.0
2015-11-12 10:35:00,31.27,31.32,31.26,31.32,28628.0,24.543,24.5823,24.5352,24.5823,28628.0
2015-11-12 10:40:00,31.31,31.32,31.28,31.31,19830.0,24.5744,24.5823,24.5509,24.5744,19830.0
2015-11-12 10:45:00,31.3,31.31,31.25,31.26,21658.0,24.5666,24.5744,24.5273,24.5352,21658.0
2015-11-12 10:50:00,31.26,31.33,31.26,31.32,30071.0,24.5352,24.5901,24.5352,24.5823,30071.0
2015-11-12 10:55:00,31.32,31.4,31.32,31.4,25997.0,24.5823,24.6451,24.5823,24.6451,25997.0
2015-11-12 11:00:00,31.4,31.41,31.38,31.4,19279.0,24.6451,24.6529,24.6294,24.6451,19279.0
2015-11-12 11:05:00,31.4,31.44,31.38,31.44,25843.0,24.6451,24.6764,24.6294,24.6764,25843.0
2015-11-12 11:10:00,31.44,31.44,31.39,31.4,19220.0,24.6764,24.6764,24.6372,24.6451,19220.0
2015-11-12 11:15:00,31.4,31.4,31.36,31.37,21725.0,24.6451,24.6451,24.6137,24.6215,21725.0
2015-11-12 11:20:00,31.37,31.38,31.35,31.36,36432.0,24.6215,24.6294,24.6058,24.6137,36432.0
2015-11-12 11:25:00,31.36,31.38,31.35,31.36,16757.0,24.6137,24.6294,24.6058,24.6137,16757.0
2015-11-12 11:30:00,31.36,31.37,31.32,31.33,14743.0,24.6137,24.6215,24.5823,24.5901,14743.0
2015-11-12 11:35:00,31.33,31.34,31.31,31.33,19392.0,24.5901,24.598,24.5744,24.5901,19392.0
2015-11-12 11:40:00,31.33,31.35,31.32,31.33,17835.0,24.5901,24.6058,24.5823,24.5901,17835.0
2015-11-12 11:45:00,31.32,31.33,31.28,31.3,19856.0,24.5823,24.5901,24.5509,24.5666,19856.0
2015-11-12 11:50:00,31.3,31.31,31.27,31.3,18863.0,24.5666,24.5744,24.543,24.5666,18863.0
2015-11-12 11:55:00,31.29,31.33,31.28,31.32,17472.0,24.5587,24.5901,24.5509,24.5823,17472.0
2015-11-12 12:00:00,31.32,31.35,31.32,31.33,14465.0,24.5823,24.6058,24.5823,24.5901,14465.0
2015-11-12 12:05:00,31.33,31.33,31.28,31.29,17114.0,24.5901,24.5901,24.5509,24.5587,17114.0
2015-11-12 12:10:00,31.28,31.29,31.25,31.26,15424.0,24.5509,24.5587,24.5273,24.5352,15424.0
2015-11-12 12:15:00,31.27,31.28,31.25,31.28,9100.0,24.543,24.5509,24.5273,24.5509,9100.0
2015-11-12 12:20:00,31.28,31.29,31.25,31.26,27986.0,24.5509,24.5587,24.5273,24.5352,27986.0
2015-11-12 12:25:00,31.27,31.28,31.26,31.28,8991.0,24.543,24.5509,24.5352,24.5509,8991.0
2015-11-12 12:30:00,31.29,31.29,31.27,31.28,17377.0,24.5587,24.5587,24.543,24.5509,17377.0
2015-11-12 12:35:00,31.29,31.29,31.24,31.26,17961.0,24.5587,24.5587,24.5195,24.5352,17961.0
2015-11-12 12:40:00,31.26,31.29,31.26,31.28,9221.0,24.5352,24.5587,24.5352,24.5509,9221.0
2015-11-12 12:45:00,31.29,31.31,31.27,31.3,24982.0,24.5587,24.5744,24.543,24.5666,24982.0
2015-11-12 12:50:00,31.3,31.34,31.29,31.29,28209.0,24.5666,24.598,24.5587,24.5587,28209.0
2015-11-12 12:55:00,31.29,31.29,31.26,31.27,7742.0,24.5587,24.5587,24.5352,24.543,7742.0
2015-11-12 13:00:00,31.28,31.31,31.27,31.28,56653.0,24.5509,24.5744,24.543,24.5509,56653.0
2015-11-12 13:05:00,31.28,31.28,31.25,31.25,21996.0,24.5509,24.5509,24.5273,24.5273,21996.0
2015-11-12 13:10:00,31.25,31.31,31.25,31.3,30449.0,24.5273,24.5744,24.5273,24.5666,30449.0
2015-11-12 13:15:00,31.3,31.33,31.29,31.32,29758.0,24.5666,24.5901,24.5587,24.5823,29758.0
2015-11-12 13:20:00,31.32,31.33,31.24,31.26,57988.0,24.5823,24.5901,24.5195,24.5352,57988.0
2015-11-12 13:25:00,31.27,31.28,31.24,31.27,40578.0,24.543,24.5509,24.5195,24.543,40578.0
2015-11-12 13:30:00,31.27,31.3,31.27,31.27,27576.0,24.543,24.5666,24.543,24.543,27576.0
2015-11-12 13:35:00,31.27,31.29,31.26,31.29,15616.0,24.543,24.5587,24.5352,24.5587,15616.0
2015-11-12 13:40:00,31.29,31.3,31.25,31.26,18887.0,24.5587,24.5666,24.5273,24.5352,18887.0
2015-11-12 13:45:00,31.26,31.27,31.23,31.27,23973.0,24.5352,24.543,24.5116,24.543,23973.0
2015-11-12 13:50:00,31.27,31.27,31.23,31.24,16522.0,24.543,24.543,24.5116,24.5195,16522.0
2015-11-12 13:55:00,31.25,31.29,31.24,31.29,12448.0,24.5273,24.5587,24.5195,24.5587,12448.0
2015-11-12 14:00:00,31.29,31.29,31.24,31.26,19958.0,24.5587,24.5587,24.5195,24.5352,19958.0
2015-11-12 14:05:00,31.26,31.28,31.25,31.28,12720.0,24.5352,24.5509,24.5273,24.5509,12720.0
2015-11-12 14:10:00,31.27,31.28,31.23,31.23,19990.0,24.543,24.5509,24.5116,24.5116,19990.0
2015-11-12 14:15:00,31.24,31.24,31.22,31.24,17801.0,24.5195,24.5195,24.5038,24.5195,17801.0
2015-11-12 14:20:00,31.22,31.24,31.21,31.22,16674.0,24.5038,24.5195,24.4959,24.5038,16674.0
2015-11-12 14:25:00,31.22,31.26,31.22,31.26,30705.0,24.5038,24.5352,24.5038,24.5352,30705.0
2015-11-12 14:30:00,31.26,31.27,31.25,31.26,14493.0,24.5352,24.543,24.5273,24.5352,14493.0
2015-11-12 14:35:00,31.25,31.25,31.22,31.23,20829.0,24.5273,24.5273,24.5038,24.5116,20829.0
2015-11-12 14:40:00,31.22,31.24,31.2,31.23,22186.0,24.5038,24.5195,24.4881,24.5116,22186.0
2015-11-12 14:45:00,31.22,31.22,31.2,31.2,20557.0,24.5038,24.5038,24.4881,24.4881,20557.0
2015-11-12 14:50:00,31.2,31.21,31.15,31.16,47662.0,24.4881,24.4959,24.4488,24.4567,47662.0
2015-11-12 14:55:00,31.16,31.2,31.15,31.19,23020.0,24.4567,24.4881,24.4488,24.4802,23020.0
2015-11-12 15:00:00,31.19,31.21,31.17,31.18,29335.0,24.4802,24.4959,24.4645,24.4724,29335.0
2015-11-12 15:05:00,31.18,31.19,31.16,31.17,18336.0,24.4724,24.4802,24.4567,24.4645,18336.0
2015-11-12 15:10:00,31.17,31.18,31.15,31.18,42229.0,24.4645,24.4724,24.4488,24.4724,42229.0
2015-11-12 15:15:00,31.18,31.19,31.15,31.19,30120.0,24.4724,24.4802,24.4488,24.4802,30120.0
2015-11-12 15:20:00,31.19,31.19,31.14,31.18,55114.0,24.4802,24.4802,24.441,24.4724,55114.0
2015-11-12 15:25:00,31.18,31.19,31.16,31.17,43251.0,24.4724,24.4802,24.4567,24.4645,43251.0
2015-11-12 15:30:00,31.17,31.18,31.13,31.14,34652.0,24.4645,24.4724,24.4331,24.441,34652.0
2015-11-12 15:35:00,31.14,31.16,31.12,31.13,25965.0,24.441,24.4567,24.4253,24.4331,25965.0
2015-11-12 15:40:00,31.13,31.13,31.08,31.12,71973.0,24.4331,24.4331,24.3939,24.4253,71973.0
2015-11-12 15:45:00,31.11,31.12,31.07,31.08,53072.0,24.4174,24.4253,24.386,24.3939,53072.0
2015-11-12 15:50:00,31.07,31.1,31.04,31.05,73792.0,24.386,24.4096,24.3625,24.3703,73792.0
2015-11-12 15:55:00,31.06,31.08,31.03,31.03,229148.0,24.3782,24.3939,24.3546,24.3546,229148.0
2015-11-13 09:30:00,30.99,31.03,30.92,31.03,46414.0,24.3233,24.3546,24.2683,24.3546,46414.0
2015-11-13 09:35:00,31.04,31.07,31.02,31.05,44701.0,24.3625,24.386,24.3468,24.3703,44701.0
2015-11-13 09:40:00,31.06,31.08,31.04,31.08,19547.0,24.3782,24.3939,24.3625,24.3939,19547.0
2015-11-13 09:45:00,31.07,31.07,31.0,31.01,45378.0,24.386,24.386,24.3311,24.339,45378.0
2015-11-13 09:50:00,31.0,31.05,30.99,31.05,26012.0,24.3311,24.3703,24.3233,24.3703,26012.0
2015-11-13 09:55:00,31.06,31.07,31.03,31.03,12911.0,24.3782,24.386,24.3546,24.3546,12911.0
2015-11-13 10:00:00,31.03,31.03,30.96,30.96,19863.0,24.3546,24.3546,24.2997,24.2997,19863.0
2015-11-13 10:05:00,30.97,30.99,30.93,30.94,25329.0,24.3076,24.3233,24.2762,24.284,25329.0
2015-11-13 10:10:00,30.95,30.97,30.92,30.93,22700.0,24.2919,24.3076,24.2683,24.2762,22700.0
2015-11-13 10:15:00,30.93,30.94,30.89,30.93,30435.0,24.2762,24.284,24.2448,24.2762,30435.0
2015-11-13 10:20:00,30.93,30.98,30.92,30.96,22552.0,24.2762,24.3154,24.2683,24.2997,22552.0
2015-11-13 10:25:00,30.97,30.99,30.93,30.93,23740.0,24.3076,24.3233,24.2762,24.2762,23740.0
2015-11-13 10:30:00,30.93,30.96,30.91,30.92,28724.0,24.2762,24.2997,24.2605,24.2683,28724.0
2015-11-13 10:35:00,30.92,30.97,30.92,30.96,17546.0,24.2683,24.3076,24.2683,24.2997,17546.0
2015-11-13 10:40:00,30.96,30.98,30.95,30.96,9500.0,24.2997,24.3154,24.2919,24.2997,9500.0
2015-11-13 10:45:00,30.96,30.98,30.93,30.98,31978.0,24.2997,24.3154,24.2762,24.3154,31978.0
2015-11-13 10:50:00,30.99,31.0,30.96,30.99,20741.0,24.3233,24.3311,24.2997,24.3233,20741.0
2015-11-13 10:55:00,30.98,31.0,30.97,31.0,29624.0,24.3154,24.3311,24.3076,24.3311,29624.0
2015-11-13 11:00:00,31.0,31.0,30.95,30.99,30523.0,24.3311,24.3311,24.2919,24.3233,30523.0
2015-11-13 11:05:00,30.99,31.0,30.97,30.99,33709.0,24.3233,24.3311,24.3076,24.3233,33709.0
2015-11-13 11:10:00,31.0,31.0,30.95,30.96,29703.0,24.3311,24.3311,24.2919,24.2997,29703.0
2015-11-13 11:15:00,30.95,30.96,30.91,30.95,40232.0,24.2919,24.2997,24.2605,24.2919,40232.0
2015-11-13 11:20:00,30.95,31.01,30.94,31.0,30200.0,24.2919,24.339,24.284,24.3311,30200.0
2015-11-13 11:25:00,31.0,31.0,30.98,30.98,9654.0,24.3311,24.3311,24.3154,24.3154,9654.0
2015-11-13 11:30:00,30.99,31.01,30.96,31.0,28417.0,24.3233,24.339,24.2997,24.3311,28417.0
2015-11-13 11:35:00,31.0,31.01,30.97,30.98,17560.0,24.3311,24.339,24.3076,24.3154,17560.0
2015-11-13 11:40:00,30.98,30.98,30.89,30.89,77960.0,24.3154,24.3154,24.2448,24.2448,77960.0
2015-11-13 11:45:00,30.9,30.9,30.85,30.86,39697.0,24.2526,24.2526,24.2134,24.2212,39697.0
2015-11-13 11:50:00,30.86,30.91,30.85,30.91,51357.0,24.2212,24.2605,24.2134,24.2605,51357.0
2015-11-13 11:55:00,30.91,30.96,30.9,30.96,6830.0,24.2605,24.2997,24.2526,24.2997,6830.0
2015-11-13 12:00:00,30.95,30.95,30.91,30.93,14518.0,24.2919,24.2919,24.2605,24.2762,14518.0
2015-11-13 12:05:00,30.93,30.94,30.9,30.94,20129.0,24.2762,24.284,24.2526,24.284,20129.0
2015-11-13 12:10:00,30.94,31.0,30.94,31.0,15551.0,24.284,24.3311,24.284,24.3311,15551.0
2015-11-13 12:15:00,31.0,31.0,30.96,30.97,17783.0,24.3311,24.3311,24.2997,24.3076,17783.0
2015-11-13 12:20:00,30.97,30.99,30.92,30.93,19443.0,24.3076,24.3233,24.2683,24.2762,19443.0
2015-11-13 12:25:00,30.93,30.95,30.89,30.91,27486.0,24.2762,24.2919,24.2448,24.2605,27486.0
2015-11-13 12:30:00,30.92,30.97,30.92,30.95,16226.0,24.2683,24.3076,24.2683,24.2919,16226.0
2015-11-13 12:35:00,30.95,30.95,30.9,30.94,17425.0,24.2919,24.2919,24.2526,24.284,17425.0
2015-11-13 12:40:00,30.93,30.94,30.9,30.93,23231.0,24.2762,24.284,24.2526,24.2762,23231.0
2015-11-13 12:45:00,30.93,30.93,30.85,30.86,34824.0,24.2762,24.2762,24.2134,24.2212,34824.0
2015-11-13 12:50:00,30.86,30.88,30.84,30.85,19227.0,24.2212,24.2369,24.2055,24.2134,19227.0
2015-11-13 12:55:00,30.85,30.86,30.83,30.84,30978.0,24.2134,24.2212,24.1977,24.2055,30978.0
2015-11-13 13:00:00,30.85,30.86,30.79,30.8,64396.0,24.2134,24.2212,24.1663,24.1741,64396.0
2015-11-13 13:05:00,30.8,30.81,30.76,30.79,28089.0,24.1741,24.182,24.1427,24.1663,28089.0
2015-11-13 13:10:00,30.8,30.82,30.78,30.79,33665.0,24.1741,24.1898,24.1584,24.1663,33665.0
2015-11-13 13:15:00,30.78,30.8,30.76,30.77,42808.0,24.1584,24.1741,24.1427,24.1506,42808.0
2015-11-13 13:20:00,30.77,30.77,30.72,30.75,52782.0,24.1506,24.1506,24.1113,24.1349,52782.0
2015-11-13 13:25:00,30.76,30.77,30.72,30.73,25448.0,24.1427,24.1506,24.1113,24.1192,25448.0
2015-11-13 13:30:00,30.74,30.77,30.72,30.72,17634.0,24.127,24.1506,24.1113,24.1113,17634.0
2015-11-13 13:35:00,30.72,30.73,30.69,30.73,21105.0,24.1113,24.1192,24.0878,24.1192,21105.0
2015-11-13 13:40:00,30.73,30.78,30.72,30.76,16790.0,24.1192,24.1584,24.1113,24.1427,16790.0
2015-11-13 13:45:00,30.76,30.79,30.75,30.77,14380.0,24.1427,24.1663,24.1349,24.1506,14380.0
2015-11-13 13:50:00,30.77,30.81,30.76,30.78,17007.0,24.1506,24.182,24.1427,24.1584,17007.0
2015-11-13 13:55:00,30.78,30.79,30.74,30.75,26865.0,24.1584,24.1663,24.127,24.1349,26865.0
2015-11-13 14:00:00,30.76,30.76,30.73,30.75,70271.0,24.1427,24.1427,24.1192,24.1349,70271.0
2015-11-13 14:05:00,30.75,30.76,30.72,30.72,70471.0,24.1349,24.1427,24.1113,24.1113,70471.0
2015-11-13 14:10:00,30.71,30.75,30.7,30.74,34659.0,24.1035,24.1349,24.0956,24.127,34659.0
2015-11-13 14:15:00,30.73,30.77,30.73,30.76,11276.0,24.1192,24.1506,24.1192,24.1427,11276.0
2015-11-13 14:20:00,30.76,30.77,30.7,30.73,94137.0,24.1427,24.1506,24.0956,24.1192,94137.0
2015-11-13 14:25:00,30.73,30.74,30.71,30.71,11570.0,24.1192,24.127,24.1035,24.1035,11570.0
2015-11-13 14:30:00,30.72,30.72,30.67,30.68,36126.0,24.1113,24.1113,24.0721,24.0799,36126.0
2015-11-13 14:35:00,30.69,30.69,30.64,30.65,35368.0,24.0878,24.0878,24.0485,24.0564,35368.0
2015-11-13 14:40:00,30.65,30.69,30.62,30.68,35739.0,24.0564,24.0878,24.0329,24.0799,35739.0
2015-11-13 14:45:00,30.68,30.69,30.6,30.63,39326.0,24.0799,24.0878,24.0172,24.0407,39326.0
2015-11-13 14:50:00,30.63,30.65,30.61,30.62,42239.0,24.0407,24.0564,24.025,24.0329,42239.0
2015-11-13 14:55:00,30.62,30.63,30.6,30.62,27553.0,24.0329,24.0407,24.0172,24.0329,27553.0
2015-11-13 15:00:00,30.63,30.68,30.62,30.67,22564.0,24.0407,24.0799,24.0329,24.0721,22564.0
2015-11-13 15:05:00,30.66,30.66,30.63,30.65,28755.0,24.0642,24.0642,24.0407,24.0564,28755.0
2015-11-13 15:10:00,30.64,30.68,30.61,30.68,30107.0,24.0485,24.0799,24.025,24.0799,30107.0
2015-11-13 15:15:00,30.68,30.68,30.6,30.61,67434.0,24.0799,24.0799,24.0172,24.025,67434.0
2015-11-13 15:20:00,30.61,30.63,30.6,30.63,29828.0,24.025,24.0407,24.0172,24.0407,29828.0
2015-11-13 15:25:00,30.62,30.67,30.6,30.64,47692.0,24.0329,24.0721,24.0172,24.0485,47692.0
2015-11-13 15:30:00,30.64,30.7,30.61,30.64,77920.0,24.0485,24.0956,24.025,24.0485,77920.0
2015-11-13 15:35:00,30.64,30.71,30.63,30.7,71758.0,24.0485,24.1035,24.0407,24.0956,71758.0
2015-11-13 15:40:00,30.7,30.73,30.65,30.7,125263.0,24.0956,24.1192,24.0564,24.0956,125263.0
2015-11-13 15:45:00,30.69,30.73,30.68,30.7,55817.0,24.0878,24.1192,24.0799,24.0956,55817.0
2015-11-13 15:50:00,30.7,30.72,30.68,30.69,54193.0,24.0956,24.1113,24.0799,24.0878,54193.0
2015-11-13 15:55:00,30.68,30.73,30.68,30.71,151588.0,24.0799,24.1192,24.0799,24.1035,151588.0
2015-11-16 09:30:00,30.4,30.44,30.13,30.22,167580.0,23.8602,23.8916,23.6483,23.7189,167580.0
2015-11-16 09:35:00,30.23,30.61,30.23,30.56,113946.0,23.7267,24.025,23.7267,23.9858,113946.0
2015-11-16 09:40:00,30.57,30.68,30.54,30.65,81616.0,23.9936,24.0799,23.9701,24.0564,81616.0
2015-11-16 09:45:00,30.66,30.71,30.63,30.63,43416.0,24.0642,24.1035,24.0407,24.0407,43416.0
2015-11-16 09:50:00,30.63,30.65,30.57,30.65,30914.0,24.0407,24.0564,23.9936,24.0564,30914.0
2015-11-16 09:55:00,30.64,30.69,30.62,30.64,118402.0,24.0485,24.0878,24.0329,24.0485,118402.0
2015-11-16 10:00:00,30.63,30.63,30.51,30.53,46842.0,24.0407,24.0407,23.9465,23.9622,46842.0
2015-11-16 10:05:00,30.53,30.53,30.48,30.49,116092.0,23.9622,23.9622,23.923,23.9308,116092.0
2015-11-16 10:10:00,30.49,30.52,30.48,30.52,33027.0,23.9308,23.9544,23.923,23.9544,33027.0
2015-11-16 10:15:00,30.51,30.51,30.45,30.45,27873.0,23.9465,23.9465,23.8994,23.8994,27873.0
2015-11-16 10:20:00,30.45,30.53,30.44,30.52,34516.0,23.8994,23.9622,23.8916,23.9544,34516.0
2015-11-16 10:25:00,30.52,30.54,30.49,30.5,25969.0,23.9544,23.9701,23.9308,23.9387,25969.0
2015-11-16 10:30:00,30.49,30.53,30.48,30.5,23530.0,23.9308,23.9622,23.923,23.9387,23530.0
2015-11-16 10:35:00,30.5,30.53,30.49,30.53,20065.0,23.9387,23.9622,23.9308,23.9622,20065.0
2015-11-16 10:40:00,30.54,30.55,30.52,30.52,13871.0,23.9701,23.9779,23.9544,23.9544,13871.0
2015-11-16 10:45:00,30.53,30.57,30.52,30.55,12100.0,23.9622,23.9936,23.9544,23.9779,12100.0
2015-11-16 10:50:00,30.54,30.56,30.49,30.5,60401.0,23.9701,23.9858,23.9308,23.9387,60401.0
2015-11-16 10:55:00,30.49,30.5,30.48,30.48,12556.0,23.9308,23.9387,23.923,23.923,12556.0
2015-11-16 11:00:00,30.49,30.51,30.45,30.46,50890.0,23.9308,23.9465,23.8994,23.9073,50890.0
2015-11-16 11:05:00,30.46,30.5,30.45,30.5,27204.0,23.9073,23.9387,23.8994,23.9387,27204.0
2015-11-16 11:10:00,30.5,30.58,30.49,30.54,49628.0,23.9387,24.0015,23.9308,23.9701,49628.0
2015-11-16 11:15:00,30.54,30.63,30.54,30.63,23557.0,23.9701,24.0407,23.9701,24.0407,23557.0
2015-11-16 11:20:00,30.63,30.66,30.59,30.6,24064.0,24.0407,24.0642,24.0093,24.0172,24064.0
2015-11-16 11:25:00,30.6,30.61,30.57,30.57,14301.0,24.0172,24.025,23.9936,23.9936,14301.0
2015-11-16 11:30:00,30.58,30.63,30.57,30.6,21206.0,24.0015,24.0407,23.9936,24.0172,21206.0
2015-11-16 11:35:00,30.59,30.62,30.59,30.62,10299.0,24.0093,24.0329,24.0093,24.0329,10299.0
2015-11-16 11:40:00,30.62,30.65,30.62,30.62,13800.0,24.0329,24.0564,24.0329,24.0329,13800.0
2015-11-16 11:45:00,30.63,30.65,30.61,30.61,34160.0,24.0407,24.0564,24.025,24.025,34160.0
2015-11-16 11:50:00,30.61,30.62,30.54,30.55,32781.0,24.025,24.0329,23.9701,23.9779,32781.0
2015-11-16 11:55:00,30.55,30.56,30.52,30.52,40448.0,23.9779,23.9858,23.9544,23.9544,40448.0
2015-11-16 12:00:00,30.53,30.58,30.51,30.58,41410.0,23.9622,24.0015,23.9465,24.0015,41410.0
2015-11-16 12:05:00,30.57,30.59,30.56,30.56,25303.0,23.9936,24.0093,23.9858,23.9858,25303.0
2015-11-16 12:10:00,30.57,30.58,30.51,30.52,24266.0,23.9936,24.0015,23.9465,23.9544,24266.0
2015-11-16 12:15:00,30.52,30.56,30.52,30.55,36931.0,23.9544,23.9858,23.9544,23.9779,36931.0
2015-11-16 12:20:00,30.55,30.63,30.55,30.63,13550.0,23.9779,24.0407,23.9779,24.0407,13550.0
2015-11-16 12:25:00,30.63,30.66,30.63,30.64,16741.0,24.0407,24.0642,24.0407,24.0485,16741.0
2015-11-16 12:30:00,30.63,30.66,30.62,30.65,17772.0,24.0407,24.0642,24.0329,24.0564,17772.0
2015-11-16 12:35:00,30.66,30.66,30.62,30.63,10984.0,24.0642,24.0642,24.0329,24.0407,10984.0
2015-11-16 12:40:00,30.63,30.68,30.62,30.67,20631.0,24.0407,24.0799,24.0329,24.0721,20631.0
2015-11-16 12:45:00,30.67,30.68,30.65,30.66,18349.0,24.0721,24.0799,24.0564,24.0642,18349.0
2015-11-16 12:50:00,30.67,30.67,30.63,30.63,10400.0,24.0721,24.0721,24.0407,24.0407,10400.0
2015-11-16 12:55:00,30.63,30.64,30.62,30.63,14852.0,24.0407,24.0485,24.0329,24.0407,14852.0
2015-11-16 13:00:00,30.64,30.64,30.62,30.62,6876.0,24.0485,24.0485,24.0329,24.0329,6876.0
2015-11-16 13:05:00,30.62,30.65,30.61,30.63,29371.0,24.0329,24.0564,24.025,24.0407,29371.0
2015-11-16 13:10:00,30.63,30.68,30.62,30.68,18216.0,24.0407,24.0799,24.0329,24.0799,18216.0
2015-11-16 13:15:00,30.68,30.69,30.64,30.67,16201.0,24.0799,24.0878,24.0485,24.0721,16201.0
2015-11-16 13:20:00,30.68,30.69,30.64,30.66,21040.0,24.0799,24.0878,24.0485,24.0642,21040.0
2015-11-16 13:25:00,30.67,30.68,30.62,30.63,16539.0,24.0721,24.0799,24.0329,24.0407,16539.0
2015-11-16 13:30:00,30.62,30.67,30.62,30.64,22967.0,24.0329,24.0721,24.0329,24.0485,22967.0
2015-11-16 13:35:00,30.64,30.68,30.62,30.68,23532.0,24.0485,24.0799,24.0329,24.0799,23532.0
2015-11-16 13:40:00,30.69,30.72,30.68,30.71,17434.0,24.0878,24.1113,24.0799,24.1035,17434.0
2015-11-16 13:45:00,30.71,30.72,30.7,30.7,11275.0,24.1035,24.1113,24.0956,24.0956,11275.0
2015-11-16 13:50:00,30.7,30.71,30.66,30.7,20746.0,24.0956,24.1035,24.0642,24.0956,20746.0
2015-11-16 13:55:00,30.7,30.71,30.68,30.71,15374.0,24.0956,24.1035,24.0799,24.1035,15374.0
2015-11-16 14:00:00,30.71,30.72,30.68,30.68,10752.0,24.1035,24.1113,24.0799,24.0799,10752.0
2015-11-16 14:05:00,30.68,30.68,30.63,30.64,17404.0,24.0799,24.0799,24.0407,24.0485,17404.0
2015-11-16 14:10:00,30.64,30.67,30.64,30.67,15001.0,24.0485,24.0721,24.0485,24.0721,15001.0
2015-11-16 14:15:00,30.67,30.7,30.67,30.7,30268.0,24.0721,24.0956,24.0721,24.0956,30268.0
2015-11-16 14:20:00,30.7,30.72,30.7,30.71,15293.0,24.0956,24.1113,24.0956,24.1035,15293.0
2015-11-16 14:25:00,30.71,30.72,30.7,30.71,17276.0,24.1035,24.1113,24.0956,24.1035,17276.0
2015-11-16 14:30:00,30.71,30.75,30.71,30.75,29713.0,24.1035,24.1349,24.1035,24.1349,29713.0
2015-11-16 14:35:00,30.75,30.76,30.74,30.75,27700.0,24.1349,24.1427,24.127,24.1349,27700.0
2015-11-16 14:40:00,30.76,30.78,30.76,30.77,21700.0,24.1427,24.1584,24.1427,24.1506,21700.0
2015-11-16 14:45:00,30.77,30.8,30.76,30.78,36405.0,24.1506,24.1741,24.1427,24.1584,36405.0
2015-11-16 14:50:00,30.79,30.79,30.76,30.79,30836.0,24.1663,24.1663,24.1427,24.1663,30836.0
2015-11-16 14:55:00,30.79,30.79,30.76,30.78,33843.0,24.1663,24.1663,24.1427,24.1584,33843.0
2015-11-16 15:00:00,30.78,30.82,30.77,30.81,35395.0,24.1584,24.1898,24.1506,24.182,35395.0
2015-11-16 15:05:00,30.81,30.82,30.78,30.78,9764.0,24.182,24.1898,24.1584,24.1584,9764.0
2015-11-16 15:10:00,30.79,30.81,30.78,30.8,23322.0,24.1663,24.182,24.1584,24.1741,23322.0
2015-11-16 15:15:00,30.79,30.8,30.77,30.79,34265.0,24.1663,24.1741,24.1506,24.1663,34265.0
2015-11-16 15:20:00,30.79,30.84,30.78,30.83,50060.0,24.1663,24.2055,24.1584,24.1977,50060.0
2015-11-16 15:25:00,30.83,30.85,30.82,30.82,44253.0,24.1977,24.2134,24.1898,24.1898,44253.0
2015-11-16 15:30:00,30.83,30.85,30.82,30.84,32871.0,24.1977,24.2134,24.1898,24.2055,32871.0
2015-11-16 15:35:00,30.83,30.86,30.83,30.84,40720.0,24.1977,24.2212,24.1977,24.2055,40720.0
2015-11-16 15:40:00,30.85,30.85,30.83,30.83,50879.0,24.2134,24.2134,24.1977,24.1977,50879.0
2015-11-16 15:45:00,30.84,30.88,30.83,30.87,85297.0,24.2055,24.2369,24.1977,24.2291,85297.0
2015-11-16 15:50:00,30.87,30.88,30.85,30.88,58490.0,24.2291,24.2369,24.2134,24.2369,58490.0
2015-11-16 15:55:00,30.87,30.93,30.87,30.93,174319.0,24.2291,24.2762,24.2291,24.2762,174319.0
2015-11-17 09:30:00,30.93,31.1,30.93,31.02,78273.0,24.2762,24.4096,24.2762,24.3468,78273.0
2015-11-17 09:35:00,31.02,31.03,30.92,30.97,29316.0,24.3468,24.3546,24.2683,24.3076,29316.0
2015-11-17 09:40:00,30.96,30.99,30.94,30.97,25473.0,24.2997,24.3233,24.284,24.3076,25473.0
2015-11-17 09:45:00,30.98,30.98,30.91,30.96,33021.0,24.3154,24.3154,24.2605,24.2997,33021.0
2015-11-17 09:50:00,30.97,30.98,30.92,30.95,40632.0,24.3076,24.3154,24.2683,24.2919,40632.0
2015-11-17 09:55:00,30.94,30.94,30.88,30.89,13250.0,24.284,24.284,24.2369,24.2448,13250.0
2015-11-17 10:00:00,30.89,30.89,30.82,30.85,31669.0,24.2448,24.2448,24.1898,24.2134,31669.0
2015-11-17 10:05:00,30.85,30.9,30.85,30.88,29497.0,24.2134,24.2526,24.2134,24.2369,29497.0
2015-11-17 10:10:00,30.88,30.9,30.83,30.84,18549.0,24.2369,24.2526,24.1977,24.2055,18549.0
2015-11-17 10:15:00,30.84,30.85,30.81,30.81,18046.0,24.2055,24.2134,24.182,24.182,18046.0
2015-11-17 10:20:00,30.81,30.85,30.8,30.85,18771.0,24.182,24.2134,24.1741,24.2134,18771.0
2015-11-17 10:25:00,30.85,30.86,30.82,30.84,13580.0,24.2134,24.2212,24.1898,24.2055,13580.0
2015-11-17 10:30:00,30.85,30.92,30.84,30.91,78541.0,24.2134,24.2683,24.2055,24.2605,78541.0
2015-11-17 10:35:00,30.91,30.97,30.91,30.93,15663.0,24.2605,24.3076,24.2605,24.2762,15663.0
2015-11-17 10:40:00,30.92,30.95,30.92,30.94,27981.0,24.2683,24.2919,24.2683,24.284,27981.0
2015-11-17 10:45:00,30.95,31.01,30.94,31.01,26927.0,24.2919,24.339,24.284,24.339,26927.0
2015-11-17 10:50:00,31.01,31.02,31.0,31.01,24628.0,24.339,24.3468,24.3311,24.339,24628.0
2015-11-17 10:55:00,31.02,31.04,31.0,31.0,15567.0,24.3468,24.3625,24.3311,24.3311,15567.0
2015-11-17 11:00:00,31.0,31.05,31.0,31.04,21675.0,24.3311,24.3703,24.3311,24.3625,21675.0
2015-11-17 11:05:00,31.04,31.05,31.0,31.0,13868.0,24.3625,24.3703,24.3311,24.3311,13868.0
2015-11-17 11:10:00,31.01,31.05,31.0,31.04,19815.0,24.339,24.3703,24.3311,24.3625,19815.0
2015-11-17 11:15:00,31.04,31.1,31.04,31.07,27675.0,24.3625,24.4096,24.3625,24.386,27675.0
2015-11-17 11:20:00,31.08,31.08,31.01,31.01,12045.0,24.3939,24.3939,24.339,24.339,12045.0
2015-11-17 11:25:00,31.02,31.02,30.96,30.96,16088.0,24.3468,24.3468,24.2997,24.2997,16088.0
2015-11-17 11:30:00,30.97,31.04,30.96,31.02,25848.0,24.3076,24.3625,24.2997,24.3468,25848.0
2015-11-17 11:35:00,31.02,31.03,30.97,30.99,11311.0,24.3468,24.3546,24.3076,24.3233,11311.0
2015-11-17 11:40:00,30.99,31.01,30.98,30.99,8432.0,24.3233,24.339,24.3154,24.3233,8432.0
2015-11-17 11:45:00,30.98,31.0,30.97,30.99,12525.0,24.3154,24.3311,24.3076,24.3233,12525.0
2015-11-17 11:50:00,31.0,31.01,30.98,31.01,14072.0,24.3311,24.339,24.3154,24.339,14072.0
2015-11-17 11:55:00,31.02,31.04,31.0,31.02,10621.0,24.3468,24.3625,24.3311,24.3468,10621.0
2015-11-17 12:00:00,31.02,31.04,31.01,31.04,17979.0,24.3468,24.3625,24.339,24.3625,17979.0
2015-11-17 12:05:00,31.04,31.07,31.02,31.03,15070.0,24.3625,24.386,24.3468,24.3546,15070.0
2015-11-17 12:10:00,31.03,31.05,31.02,31.05,19364.0,24.3546,24.3703,24.3468,24.3703,19364.0
2015-11-17 12:15:00,31.05,31.06,31.04,31.05,19599.0,24.3703,24.3782,24.3625,24.3703,19599.0
2015-11-17 12:20:00,31.05,31.05,31.01,31.01,17985.0,24.3703,24.3703,24.339,24.339,17985.0
2015-11-17 12:25:00,31.01,31.02,31.0,31.02,11651.0,24.339,24.3468,24.3311,24.3468,11651.0
2015-11-17 12:30:00,31.02,31.05,31.01,31.05,62338.0,24.3468,24.3703,24.339,24.3703,62338.0
2015-11-17 12:35:00,31.04,31.05,31.03,31.04,25798.0,24.3625,24.3703,24.3546,24.3625,25798.0
2015-11-17 12:40:00,31.03,31.04,30.96,30.97,23562.0,24.3546,24.3625,24.2997,24.3076,23562.0
2015-11-17 12:45:00,30.96,30.96,30.92,30.94,19120.0,24.2997,24.2997,24.2683,24.284,19120.0
2015-11-17 12:50:00,30.95,30.99,30.95,30.97,20438.0,24.2919,24.3233,24.2919,24.3076,20438.0
2015-11-17 12:55:00,30.97,31.01,30.97,31.0,8374.0,24.3076,24.339,24.3076,24.3311,8374.0
2015-11-17 13:00:00,31.0,31.03,30.98,31.01,22455.0,24.3311,24.3546,24.3154,24.339,22455.0
2015-11-17 13:05:00,31.01,31.03,30.96,30.96,30390.0,24.339,24.3546,24.2997,24.2997,30390.0
2015-11-17 13:10:00,30.96,30.97,30.94,30.95,27208.0,24.2997,24.3076,24.284,24.2919,27208.0
2015-11-17 13:15:00,30.96,30.96,30.9,30.9,18959.0,24.2997,24.2997,24.2526,24.2526,18959.0
2015-11-17 13:20:00,30.9,30.92,30.9,30.92,13753.0,24.2526,24.2683,24.2526,24.2683,13753.0
2015-11-17 13:25:00,30.91,30.92,30.86,30.87,16723.0,24.2605,24.2683,24.2212,24.2291,16723.0
2015-11-17 13:30:00,30.87,30.95,30.86,30.94,19656.0,24.2291,24.2919,24.2212,24.284,19656.0
2015-11-17 13:35:00,30.94,30.95,30.91,30.94,16373.0,24.284,24.2919,24.2605,24.284,16373.0
2015-11-17 13:40:00,30.93,30.95,30.9,30.94,15641.0,24.2762,24.2919,24.2526,24.284,15641.0
2015-11-17 13:45:00,30.95,30.97,30.94,30.96,21443.0,24.2919,24.3076,24.284,24.2997,21443.0
2015-11-17 13:50:00,30.96,30.97,30.94,30.96,14888.0,24.2997,24.3076,24.284,24.2997,14888.0
2015-11-17 13:55:00,30.97,30.99,30.95,30.95,33995.0,24.3076,24.3233,24.2919,24.2919,33995.0
2015-11-17 14:00:00,30.95,30.95,30.89,30.9,22928.0,24.2919,24.2919,24.2448,24.2526,22928.0
2015-11-17 14:05:00,30.9,30.94,30.88,30.94,21285.0,24.2526,24.284,24.2369,24.284,21285.0
2015-11-17 14:10:00,30.94,30.94,30.89,30.89,25657.0,24.284,24.284,24.2448,24.2448,25657.0
2015-11-17 14:15:00,30.89,30.91,30.88,30.9,15568.0,24.2448,24.2605,24.2369,24.2526,15568.0
2015-11-17 14:20:00,30.9,30.91,30.87,30.87,23981.0,24.2526,24.2605,24.2291,24.2291,23981.0
2015-11-17 14:25:00,30.88,30.88,30.83,30.84,42139.0,24.2369,24.2369,24.1977,24.2055,42139.0
2015-11-17 14:30:00,30.84,30.85,30.82,30.82,37985.0,24.2055,24.2134,24.1898,24.1898,37985.0
2015-11-17 14:35:00,30.82,30.83,30.81,30.83,52560.0,24.1898,24.1977,24.182,24.1977,52560.0
2015-11-17 14:40:00,30.84,30.86,30.8,30.8,20738.0,24.2055,24.2212,24.1741,24.1741,20738.0
2015-11-17 14:45:00,30.81,30.84,30.8,30.84,19890.0,24.182,24.2055,24.1741,24.2055,19890.0
2015-11-17 14:50:00,30.84,30.85,30.8,30.81,22699.0,24.2055,24.2134,24.1741,24.182,22699.0
2015-11-17 14:55:00,30.81,30.87,30.8,30.87,26106.0,24.182,24.2291,24.1741,24.2291,26106.0
2015-11-17 15:00:00,30.87,30.87,30.83,30.84,57836.0,24.2291,24.2291,24.1977,24.2055,57836.0
2015-11-17 15:05:00,30.84,30.88,30.83,30.85,47801.0,24.2055,24.2369,24.1977,24.2134,47801.0
2015-11-17 15:10:00,30.84,30.86,30.8,30.83,83500.0,24.2055,24.2212,24.1741,24.1977,83500.0
2015-11-17 15:15:00,30.82,30.83,30.78,30.79,33946.0,24.1898,24.1977,24.1584,24.1663,33946.0
2015-11-17 15:20:00,30.79,30.82,30.77,30.79,47064.0,24.1663,24.1898,24.1506,24.1663,47064.0
2015-11-17 15:25:00,30.8,30.81,30.76,30.8,37130.0,24.1741,24.182,24.1427,24.1741,37130.0
2015-11-17 15:30:00,30.8,30.84,30.78,30.83,44459.0,24.1741,24.2055,24.1584,24.1977,44459.0
2015-11-17 15:35:00,30.83,30.85,30.78,30.8,128791.0,24.1977,24.2134,24.1584,24.1741,128791.0
2015-11-17 15:40:00,30.79,30.85,30.79,30.84,87182.0,24.1663,24.2134,24.1663,24.2055,87182.0
2015-11-17 15:45:00,30.83,30.85,30.79,30.81,100625.0,24.1977,24.2134,24.1663,24.182,100625.0
2015-11-17 15:50:00,30.82,30.82,30.78,30.78,140867.0,24.1898,24.1898,24.1584,24.1584,140867.0
2015-11-17 15:55:00,30.78,30.79,30.74,30.75,268291.0,24.1584,24.1663,24.127,24.1349,268291.0
2015-11-18 09:30:00,30.65,30.78,30.43,30.6,117366.0,24.0564,24.1584,23.8837,24.0172,117366.0
2015-11-18 09:35:00,30.6,30.65,30.45,30.64,187310.0,24.0172,24.0564,23.8994,24.0485,187310.0
2015-11-18 09:40:00,30.64,30.89,30.63,30.85,125651.0,24.0485,24.2448,24.0407,24.2134,125651.0
2015-11-18 09:45:00,30.86,30.93,30.75,30.9,88193.0,24.2212,24.2762,24.1349,24.2526,88193.0
2015-11-18 09:50:00,30.9,31.0,30.88,30.89,90458.0,24.2526,24.3311,24.2369,24.2448,90458.0
2015-11-18 09:55:00,30.9,30.94,30.89,30.9,28947.0,24.2526,24.284,24.2448,24.2526,28947.0
2015-11-18 10:00:00,30.89,30.92,30.86,30.91,23876.0,24.2448,24.2683,24.2212,24.2605,23876.0
2015-11-18 10:05:00,30.91,30.92,30.86,30.89,19319.0,24.2605,24.2683,24.2212,24.2448,19319.0
2015-11-18 10:10:00,30.89,30.89,30.78,30.83,28564.0,24.2448,24.2448,24.1584,24.1977,28564.0
2015-11-18 10:15:00,30.83,30.85,30.81,30.84,27047.0,24.1977,24.2134,24.182,24.2055,27047.0
2015-11-18 10:20:00,30.85,30.97,30.85,30.96,73971.0,24.2134,24.3076,24.2134,24.2997,73971.0
2015-11-18 10:25:00,30.96,30.97,30.89,30.91,49983.0,24.2997,24.3076,24.2448,24.2605,49983.0
2015-11-18 10:30:00,30.92,30.95,30.9,30.94,43797.0,24.2683,24.2919,24.2526,24.284,43797.0
2015-11-18 10:35:00,30.94,30.95,30.91,30.94,33123.0,24.284,24.2919,24.2605,24.284,33123.0
2015-11-18 10:40:00,30.95,31.0,30.94,31.0,96293.0,24.2919,24.3311,24.284,24.3311,96293.0
2015-11-18 10:45:00,31.0,31.0,30.93,30.94,47911.0,24.3311,24.3311,24.2762,24.284,47911.0
2015-11-18 10:50:00,30.94,30.98,30.91,30.94,20999.0,24.284,24.3154,24.2605,24.284,20999.0
2015-11-18 10:55:00,30.93,30.98,30.92,30.96,49012.0,24.2762,24.3154,24.2683,24.2997,49012.0
2015-11-18 11:00:00,30.97,30.98,30.93,30.96,30677.0,24.3076,24.3154,24.2762,24.2997,30677.0
2015-11-18 11:05:00,30.96,31.0,30.95,30.99,26349.0,24.2997,24.3311,24.2919,24.3233,26349.0
2015-11-18 11:10:00,31.0,31.05,30.99,31.05,63629.0,24.3311,24.3703,24.3233,24.3703,63629.0
2015-11-18 11:15:00,31.05,31.08,31.04,31.06,36666.0,24.3703,24.3939,24.3625,24.3782,36666.0
2015-11-18 11:20:00,31.06,31.08,31.05,31.06,21903.0,24.3782,24.3939,24.3703,24.3782,21903.0
2015-11-18 11:25:00,31.06,31.1,31.05,31.09,23844.0,24.3782,24.4096,24.3703,24.4017,23844.0
2015-11-18 11:30:00,31.09,31.12,31.08,31.09,25613.0,24.4017,24.4253,24.3939,24.4017,25613.0
2015-11-18 11:35:00,31.09,31.11,31.09,31.11,7866.0,24.4017,24.4174,24.4017,24.4174,7866.0
2015-11-18 11:40:00,31.1,31.12,31.09,31.11,40509.0,24.4096,24.4253,24.4017,24.4174,40509.0
2015-11-18 11:45:00,31.11,31.2,31.11,31.17,82433.0,24.4174,24.4881,24.4174,24.4645,82433.0
2015-11-18 11:50:00,31.17,31.18,31.16,31.18,28654.0,24.4645,24.4724,24.4567,24.4724,28654.0
2015-11-18 11:55:00,31.18,31.2,31.15,31.15,57858.0,24.4724,24.4881,24.4488,24.4488,57858.0
2015-11-18 12:00:00,31.15,31.17,31.14,31.17,33917.0,24.4488,24.4645,24.441,24.4645,33917.0
2015-11-18 12:05:00,31.17,31.18,31.15,31.17,25080.0,24.4645,24.4724,24.4488,24.4645,25080.0
2015-11-18 12:10:00,31.17,31.22,31.17,31.21,27558.0,24.4645,24.5038,24.4645,24.4959,27558.0
2015-11-18 12:15:00,31.21,31.24,31.2,31.23,42484.0,24.4959,24.5195,24.4881,24.5116,42484.0
2015-11-18 12:20:00,31.23,31.24,31.19,31.22,32681.0,24.5116,24.5195,24.4802,24.5038,32681.0
2015-11-18 12:25:00,31.23,31.27,31.22,31.27,54875.0,24.5116,24.543,24.5038,24.543,54875.0
2015-11-18 12:30:00,31.27,31.27,31.24,31.26,49176.0,24.543,24.543,24.5195,24.5352,49176.0
2015-11-18 12:35:00,31.26,31.28,31.24,31.28,26305.0,24.5352,24.5509,24.5195,24.5509,26305.0
2015-11-18 12:40:00,31.28,31.28,31.25,31.26,21590.0,24.5509,24.5509,24.5273,24.5352,21590.0
2015-11-18 12:45:00,31.25,31.27,31.25,31.27,17604.0,24.5273,24.543,24.5273,24.543,17604.0
2015-11-18 12:50:00,31.27,31.31,31.26,31.31,38148.0,24.543,24.5744,24.5352,24.5744,38148.0
2015-11-18 12:55:00,31.31,31.33,31.31,31.32,24794.0,24.5744,24.5901,24.5744,24.5823,24794.0
2015-11-18 13:00:00,31.32,31.32,31.3,31.3,19520.0,24.5823,24.5823,24.5666,24.5666,19520.0
2015-11-18 13:05:00,31.3,31.31,31.29,31.3,13847.0,24.5666,24.5744,24.5587,24.5666,13847.0
2015-11-18 13:10:00,31.3,31.32,31.29,31.32,25000.0,24.5666,24.5823,24.5587,24.5823,25000.0
2015-11-18 13:15:00,31.32,31.32,31.3,31.31,23742.0,24.5823,24.5823,24.5666,24.5744,23742.0
2015-11-18 13:20:00,31.31,31.32,31.29,31.29,43986.0,24.5744,24.5823,24.5587,24.5587,43986.0
2015-11-18 13:25:00,31.3,31.3,31.25,31.25,28814.0,24.5666,24.5666,24.5273,24.5273,28814.0
2015-11-18 13:30:00,31.25,31.26,31.21,31.21,14681.0,24.5273,24.5352,24.4959,24.4959,14681.0
2015-11-18 13:35:00,31.21,31.26,31.21,31.24,18218.0,24.4959,24.5352,24.4959,24.5195,18218.0
2015-11-18 13:40:00,31.25,31.26,31.23,31.24,20845.0,24.5273,24.5352,24.5116,24.5195,20845.0
2015-11-18 13:45:00,31.24,31.25,31.22,31.23,18194.0,24.5195,24.5273,24.5038,24.5116,18194.0
2015-11-18 13:50:00,31.22,31.23,31.21,31.22,25070.0,24.5038,24.5116,24.4959,24.5038,25070.0
2015-11-18 13:55:00,31.23,31.27,31.21,31.26,47511.0,24.5116,24.543,24.4959,24.5352,47511.0
2015-11-18 14:00:00,31.26,31.32,31.24,31.26,65079.0,24.5352,24.5823,24.5195,24.5352,65079.0
2015-11-18 14:05:00,31.27,31.35,31.26,31.33,64674.0,24.543,24.6058,24.5352,24.5901,64674.0
2015-11-18 14:10:00,31.33,31.39,31.33,31.37,98734.0,24.5901,24.6372,24.5901,24.6215,98734.0
2015-11-18 14:15:00,31.36,31.37,31.34,31.35,31423.0,24.6137,24.6215,24.598,24.6058,31423.0
2015-11-18 14:20:00,31.35,31.36,31.34,31.36,56102.0,24.6058,24.6137,24.598,24.6137,56102.0
2015-11-18 14:25:00,31.36,31.37,31.34,31.36,37555.0,24.6137,24.6215,24.598,24.6137,37555.0
2015-11-18 14:30:00,31.35,31.36,31.29,31.29,19744.0,24.6058,24.6137,24.5587,24.5587,19744.0
2015-11-18 14:35:00,31.29,31.3,31.28,31.28,13689.0,24.5587,24.5666,24.5509,24.5509,13689.0
2015-11-18 14:40:00,31.28,31.32,31.28,31.3,23159.0,24.5509,24.5823,24.5509,24.5666,23159.0
2015-11-18 14:45:00,31.31,31.32,31.29,31.29,29381.0,24.5744,24.5823,24.5587,24.5587,29381.0
2015-11-18 14:50:00,31.3,31.34,31.28,31.34,35096.0,24.5666,24.598,24.5509,24.598,35096.0
2015-11-18 14:55:00,31.33,31.37,31.32,31.36,38084.0,24.5901,24.6215,24.5823,24.6137,38084.0
2015-11-18 15:00:00,31.37,31.37,31.32,31.32,30329.0,24.6215,24.6215,24.5823,24.5823,30329.0
2015-11-18 15:05:00,31.32,31.33,31.29,31.29,24033.0,24.5823,24.5901,24.5587,24.5587,24033.0
2015-11-18 15:10:00,31.29,31.33,31.29,31.33,54942.0,24.5587,24.5901,24.5587,24.5901,54942.0
2015-11-18 15:15:00,31.33,31.34,31.31,31.33,41991.0,24.5901,24.598,24.5744,24.5901,41991.0
2015-11-18 15:20:00,31.33,31.36,31.32,31.35,71802.0,24.5901,24.6137,24.5823,24.6058,71802.0
2015-11-18 15:25:00,31.35,31.37,31.34,31.35,65237.0,24.6058,24.6215,24.598,24.6058,65237.0
2015-11-18 15:30:00,31.36,31.36,31.32,31.36,81309.0,24.6137,24.6137,24.5823,24.6137,81309.0
2015-11-18 15:35:00,31.36,31.38,31.36,31.36,35327.0,24.6137,24.6294,24.6137,24.6137,35327.0
2015-11-18 15:40:00,31.36,31.37,31.35,31.37,93831.0,24.6137,24.6215,24.6058,24.6215,93831.0
2015-11-18 15:45:00,31.37,31.41,31.37,31.38,80937.0,24.6215,24.6529,24.6215,24.6294,80937.0
2015-11-18 15:50:00,31.39,31.44,31.38,31.44,125009.0,24.6372,24.6764,24.6294,24.6764,125009.0
2015-11-18 15:55:00,31.44,31.45,31.4,31.41,258818.0,24.6764,24.6843,24.6451,24.6529,258818.0
2015-11-19 09:30:00,31.38,31.39,31.21,31.31,69944.0,24.6294,24.6372,24.4959,24.5744,69944.0
2015-11-19 09:35:00,31.31,31.42,31.31,31.4,87523.0,24.5744,24.6608,24.5744,24.6451,87523.0
2015-11-19 09:40:00,31.39,31.39,31.32,31.37,47906.0,24.6372,24.6372,24.5823,24.6215,47906.0
2015-11-19 09:45:00,31.37,31.38,31.33,31.34,61676.0,24.6215,24.6294,24.5901,24.598,61676.0
2015-11-19 09:50:00,31.34,31.34,31.24,31.27,40843.0,24.598,24.598,24.5195,24.543,40843.0
2015-11-19 09:55:00,31.27,31.29,31.26,31.29,14032.0,24.543,24.5587,24.5352,24.5587,14032.0
2015-11-19 10:00:00,31.29,31.39,31.28,31.37,32960.0,24.5587,24.6372,24.5509,24.6215,32960.0
2015-11-19 10:05:00,31.37,31.41,31.36,31.41,16500.0,24.6215,24.6529,24.6137,24.6529,16500.0
2015-11-19 10:10:00,31.4,31.46,31.38,31.45,32209.0,24.6451,24.6921,24.6294,24.6843,32209.0
2015-11-19 10:15:00,31.46,31.46,31.39,31.4,47694.0,24.6921,24.6921,24.6372,24.6451,47694.0
2015-11-19 10:20:00,31.4,31.41,31.38,31.4,18974.0,24.6451,24.6529,24.6294,24.6451,18974.0
2015-11-19 10:25:00,31.4,31.4,31.34,31.36,17242.0,24.6451,24.6451,24.598,24.6137,17242.0
2015-11-19 10:30:00,31.36,31.41,31.35,31.37,43388.0,24.6137,24.6529,24.6058,24.6215,43388.0
2015-11-19 10:35:00,31.37,31.4,31.33,31.39,54958.0,24.6215,24.6451,24.5901,24.6372,54958.0
2015-11-19 10:40:00,31.39,31.42,31.38,31.4,33244.0,24.6372,24.6608,24.6294,24.6451,33244.0
2015-11-19 10:45:00,31.4,31.42,31.38,31.42,31242.0,24.6451,24.6608,24.6294,24.6608,31242.0
2015-11-19 10:50:00,31.41,31.42,31.4,31.42,13994.0,24.6529,24.6608,24.6451,24.6608,13994.0
2015-11-19 10:55:00,31.42,31.44,31.39,31.42,54270.0,24.6608,24.6764,24.6372,24.6608,54270.0
2015-11-19 11:00:00,31.43,31.44,31.41,31.44,11354.0,24.6686,24.6764,24.6529,24.6764,11354.0
2015-11-19 11:05:00,31.44,31.49,31.43,31.49,19379.0,24.6764,24.7157,24.6686,24.7157,19379.0
2015-11-19 11:10:00,31.49,31.5,31.46,31.48,36733.0,24.7157,24.7235,24.6921,24.7078,36733.0
2015-11-19 11:15:00,31.48,31.53,31.48,31.53,42288.0,24.7078,24.7471,24.7078,24.7471,42288.0
2015-11-19 11:20:00,31.53,31.53,31.48,31.5,32750.0,24.7471,24.7471,24.7078,24.7235,32750.0
2015-11-19 11:25:00,31.49,31.53,31.48,31.51,34358.0,24.7157,24.7471,24.7078,24.7314,34358.0
2015-11-19 11:30:00,31.5,31.51,31.47,31.47,21682.0,24.7235,24.7314,24.7,24.7,21682.0
2015-11-19 11:35:00,31.47,31.47,31.44,31.44,11135.0,24.7,24.7,24.6764,24.6764,11135.0
2015-11-19 11:40:00,31.44,31.45,31.43,31.44,13979.0,24.6764,24.6843,24.6686,24.6764,13979.0
2015-11-19 11:45:00,31.43,31.43,31.39,31.4,12111.0,24.6686,24.6686,24.6372,24.6451,12111.0
2015-11-19 11:50:00,31.4,31.4,31.37,31.38,12970.0,24.6451,24.6451,24.6215,24.6294,12970.0
2015-11-19 11:55:00,31.38,31.4,31.37,31.38,19525.0,24.6294,24.6451,24.6215,24.6294,19525.0
2015-11-19 12:00:00,31.38,31.41,31.37,31.4,10220.0,24.6294,24.6529,24.6215,24.6451,10220.0
2015-11-19 12:05:00,31.41,31.42,31.4,31.41,22663.0,24.6529,24.6608,24.6451,24.6529,22663.0
2015-11-19 12:10:00,31.41,31.43,31.41,31.41,8109.0,24.6529,24.6686,24.6529,24.6529,8109.0
2015-11-19 12:15:00,31.41,31.41,31.37,31.39,7225.0,24.6529,24.6529,24.6215,24.6372,7225.0
2015-11-19 12:20:00,31.38,31.4,31.37,31.39,16176.0,24.6294,24.6451,24.6215,24.6372,16176.0
2015-11-19 12:25:00,31.39,31.41,31.38,31.41,5198.0,24.6372,24.6529,24.6294,24.6529,5198.0
2015-11-19 12:30:00,31.41,31.44,31.41,31.43,7429.0,24.6529,24.6764,24.6529,24.6686,7429.0
2015-11-19 12:35:00,31.43,31.43,31.41,31.41,5300.0,24.6686,24.6686,24.6529,24.6529,5300.0
2015-11-19 12:40:00,31.41,31.42,31.38,31.4,9752.0,24.6529,24.6608,24.6294,24.6451,9752.0
2015-11-19 12:45:00,31.4,31.41,31.39,31.39,7129.0,24.6451,24.6529,24.6372,24.6372,7129.0
2015-11-19 12:50:00,31.39,31.42,31.38,31.4,8743.0,24.6372,24.6608,24.6294,24.6451,8743.0
2015-11-19 12:55:00,31.4,31.43,31.37,31.42,12625.0,24.6451,24.6686,24.6215,24.6608,12625.0
2015-11-19 13:00:00,31.43,31.43,31.41,31.43,4096.0,24.6686,24.6686,24.6529,24.6686,4096.0
2015-11-19 13:05:00,31.43,31.46,31.42,31.45,10971.0,24.6686,24.6921,24.6608,24.6843,10971.0
2015-11-19 13:10:00,31.46,31.46,31.41,31.43,19233.0,24.6921,24.6921,24.6529,24.6686,19233.0
2015-11-19 13:15:00,31.43,31.43,31.4,31.4,9410.0,24.6686,24.6686,24.6451,24.6451,9410.0
2015-11-19 13:20:00,31.4,31.4,31.36,31.36,16352.0,24.6451,24.6451,24.6137,24.6137,16352.0
2015-11-19 13:25:00,31.37,31.41,31.36,31.41,14473.0,24.6215,24.6529,24.6137,24.6529,14473.0
2015-11-19 13:30:00,31.4,31.4,31.36,31.39,9749.0,24.6451,24.6451,24.6137,24.6372,9749.0
2015-11-19 13:35:00,31.38,31.4,31.37,31.4,14017.0,24.6294,24.6451,24.6215,24.6451,14017.0
2015-11-19 13:40:00,31.41,31.43,31.39,31.42,11161.0,24.6529,24.6686,24.6372,24.6608,11161.0
2015-11-19 13:45:00,31.42,31.44,31.39,31.4,5732.0,24.6608,24.6764,24.6372,24.6451,5732.0
2015-11-19 13:50:00,31.39,31.4,31.37,31.39,17282.0,24.6372,24.6451,24.6215,24.6372,17282.0
2015-11-19 13:55:00,31.39,31.4,31.35,31.37,31322.0,24.6372,24.6451,24.6058,24.6215,31322.0
2015-11-19 14:00:00,31.37,31.38,31.32,31.32,10214.0,24.6215,24.6294,24.5823,24.5823,10214.0
2015-11-19 14:05:00,31.33,31.35,31.32,31.34,8876.0,24.5901,24.6058,24.5823,24.598,8876.0
2015-11-19 14:10:00,31.34,31.34,31.3,31.32,5201.0,24.598,24.598,24.5666,24.5823,5201.0
2015-11-19 14:15:00,31.31,31.34,31.3,31.33,10660.0,24.5744,24.598,24.5666,24.5901,10660.0
2015-11-19 14:20:00,31.33,31.35,31.32,31.35,3927.0,24.5901,24.6058,24.5823,24.6058,3927.0
2015-11-19 14:25:00,31.34,31.34,31.32,31.32,2540.0,24.598,24.598,24.5823,24.5823,2540.0
2015-11-19 14:30:00,31.33,31.36,31.31,31.31,33163.0,24.5901,24.6137,24.5744,24.5744,33163.0
2015-11-19 14:35:00,31.31,31.31,31.27,31.29,19989.0,24.5744,24.5744,24.543,24.5587,19989.0
2015-11-19 14:40:00,31.3,31.32,31.29,31.3,6807.0,24.5666,24.5823,24.5587,24.5666,6807.0
2015-11-19 14:45:00,31.29,31.31,31.29,31.3,17156.0,24.5587,24.5744,24.5587,24.5666,17156.0
2015-11-19 14:50:00,31.31,31.33,31.3,31.32,38375.0,24.5744,24.5901,24.5666,24.5823,38375.0
2015-11-19 14:55:00,31.32,31.33,31.3,31.33,30898.0,24.5823,24.5901,24.5666,24.5901,30898.0
2015-11-19 15:00:00,31.33,31.35,31.32,31.34,13537.0,24.5901,24.6058,24.5823,24.598,13537.0
2015-11-19 15:05:00,31.34,31.35,31.33,31.34,9702.0,24.598,24.6058,24.5901,24.598,9702.0
2015-11-19 15:10:00,31.33,31.37,31.32,31.36,53776.0,24.5901,24.6215,24.5823,24.6137,53776.0
2015-11-19 15:15:00,31.37,31.39,31.35,31.37,31405.0,24.6215,24.6372,24.6058,24.6215,31405.0
2015-11-19 15:20:00,31.38,31.43,31.36,31.39,53657.0,24.6294,24.6686,24.6137,24.6372,53657.0
2015-11-19 15:25:00,31.4,31.44,31.38,31.42,83240.0,24.6451,24.6764,24.6294,24.6608,83240.0
2015-11-19 15:30:00,31.41,31.42,31.37,31.37,50579.0,24.6529,24.6608,24.6215,24.6215,50579.0
2015-11-19 15:35:00,31.38,31.39,31.35,31.38,16735.0,24.6294,24.6372,24.6058,24.6294,16735.0
2015-11-19 15:40:00,31.37,31.38,31.37,31.38,13608.0,24.6215,24.6294,24.6215,24.6294,13608.0
2015-11-19 15:45:00,31.37,31.38,31.36,31.36,48295.0,24.6215,24.6294,24.6137,24.6137,48295.0
2015-11-19 15:50:00,31.36,31.4,31.36,31.4,34060.0,24.6137,24.6451,24.6137,24.6451,34060.0
2015-11-19 15:55:00,31.4,31.42,31.38,31.39,123351.0,24.6451,24.6608,24.6294,24.6372,123351.0
2015-11-20 09:30:00,31.51,31.56,31.49,31.55,167228.0,24.7314,24.7706,24.7157,24.7628,167228.0
2015-11-20 09:35:00,31.57,31.6,31.49,31.53,51382.0,24.7785,24.802,24.7157,24.7471,51382.0
2015-11-20 09:40:00,31.53,31.59,31.53,31.59,26605.0,24.7471,24.7942,24.7471,24.7942,26605.0
2015-11-20 09:45:00,31.6,31.6,31.57,31.59,29495.0,24.802,24.802,24.7785,24.7942,29495.0
2015-11-20 09:50:00,31.6,31.62,31.58,31.62,27806.0,24.802,24.8177,24.7863,24.8177,27806.0
2015-11-20 09:55:00,31.61,31.69,31.61,31.69,23099.0,24.8099,24.8727,24.8099,24.8727,23099.0
2015-11-20 10:00:00,31.69,31.73,31.62,31.71,119340.0,24.8727,24.9041,24.8177,24.8884,119340.0
2015-11-20 10:05:00,31.71,31.77,31.7,31.74,59420.0,24.8884,24.9355,24.8805,24.9119,59420.0
2015-11-20 10:10:00,31.74,31.84,31.72,31.83,56610.0,24.9119,24.9904,24.8962,24.9825,56610.0
2015-11-20 10:15:00,31.83,31.83,31.68,31.68,57123.0,24.9825,24.9825,24.8648,24.8648,57123.0
2015-11-20 10:20:00,31.66,31.67,31.63,31.63,14749.0,24.8491,24.857,24.8256,24.8256,14749.0
2015-11-20 10:25:00,31.64,31.67,31.62,31.63,37429.0,24.8334,24.857,24.8177,24.8256,37429.0
2015-11-20 10:30:00,31.63,31.65,31.6,31.63,10048.0,24.8256,24.8413,24.802,24.8256,10048.0
2015-11-20 10:35:00,31.62,31.63,31.58,31.59,20661.0,24.8177,24.8256,24.7863,24.7942,20661.0
2015-11-20 10:40:00,31.59,31.6,31.57,31.58,10743.0,24.7942,24.802,24.7785,24.7863,10743.0
2015-11-20 10:45:00,31.58,31.59,31.58,31.59,5794.0,24.7863,24.7942,24.7863,24.7942,5794.0
2015-11-20 10:50:00,31.59,31.59,31.57,31.59,9185.0,24.7942,24.7942,24.7785,24.7942,9185.0
2015-11-20 10:55:00,31.59,31.6,31.54,31.56,11500.0,24.7942,24.802,24.7549,24.7706,11500.0
2015-11-20 11:00:00,31.56,31.59,31.56,31.57,12836.0,24.7706,24.7942,24.7706,24.7785,12836.0
2015-11-20 11:05:00,31.56,31.57,31.52,31.54,14662.0,24.7706,24.7785,24.7392,24.7549,14662.0
2015-11-20 11:10:00,31.54,31.54,31.52,31.54,9993.0,24.7549,24.7549,24.7392,24.7549,9993.0
2015-11-20 11:15:00,31.54,31.54,31.51,31.53,11397.0,24.7549,24.7549,24.7314,24.7471,11397.0
2015-11-20 11:20:00,31.54,31.54,31.52,31.53,5400.0,24.7549,24.7549,24.7392,24.7471,5400.0
2015-11-20 11:25:00,31.53,31.53,31.49,31.49,20963.0,24.7471,24.7471,24.7157,24.7157,20963.0
2015-11-20 11:30:00,31.49,31.51,31.47,31.51,52698.0,24.7157,24.7314,24.7,24.7314,52698.0
2015-11-20 11:35:00,31.5,31.52,31.49,31.49,19321.0,24.7235,24.7392,24.7157,24.7157,19321.0
2015-11-20 11:40:00,31.5,31.52,31.5,31.5,9490.0,24.7235,24.7392,24.7235,24.7235,9490.0
2015-11-20 11:45:00,31.51,31.52,31.49,31.49,7331.0,24.7314,24.7392,24.7157,24.7157,7331.0
2015-11-20 11:50:00,31.49,31.52,31.49,31.51,18022.0,24.7157,24.7392,24.7157,24.7314,18022.0
2015-11-20 11:55:00,31.51,31.52,31.5,31.52,5995.0,24.7314,24.7392,24.7235,24.7392,5995.0
2015-11-20 12:00:00,31.51,31.52,31.5,31.51,4761.0,24.7314,24.7392,24.7235,24.7314,4761.0
2015-11-20 12:05:00,31.5,31.51,31.47,31.47,5711.0,24.7235,24.7314,24.7,24.7,5711.0
2015-11-20 12:10:00,31.48,31.49,31.46,31.47,8590.0,24.7078,24.7157,24.6921,24.7,8590.0
2015-11-20 12:15:00,31.47,31.49,31.46,31.48,9158.0,24.7,24.7157,24.6921,24.7078,9158.0
2015-11-20 12:20:00,31.49,31.52,31.48,31.52,36896.0,24.7157,24.7392,24.7078,24.7392,36896.0
2015-11-20 12:25:00,31.52,31.53,31.5,31.52,10267.0,24.7392,24.7471,24.7235,24.7392,10267.0
2015-11-20 12:30:00,31.52,31.54,31.51,31.52,6418.0,24.7392,24.7549,24.7314,24.7392,6418.0
2015-11-20 12:35:00,31.52,31.52,31.5,31.5,6563.0,24.7392,24.7392,24.7235,24.7235,6563.0
2015-11-20 12:40:00,31.49,31.52,31.49,31.51,7771.0,24.7157,24.7392,24.7157,24.7314,7771.0
2015-11-20 12:45:00,31.52,31.53,31.51,31.52,9346.0,24.7392,24.7471,24.7314,24.7392,9346.0
2015-11-20 12:50:00,31.52,31.52,31.49,31.5,9217.0,24.7392,24.7392,24.7157,24.7235,9217.0
2015-11-20 12:55:00,31.5,31.52,31.5,31.51,7353.0,24.7235,24.7392,24.7235,24.7314,7353.0
2015-11-20 13:00:00,31.5,31.52,31.5,31.52,5792.0,24.7235,24.7392,24.7235,24.7392,5792.0
2015-11-20 13:05:00,31.52,31.52,31.5,31.5,15650.0,24.7392,24.7392,24.7235,24.7235,15650.0
2015-11-20 13:10:00,31.5,31.51,31.45,31.46,9210.0,24.7235,24.7314,24.6843,24.6921,9210.0
2015-11-20 13:15:00,31.46,31.49,31.46,31.49,18670.0,24.6921,24.7157,24.6921,24.7157,18670.0
2015-11-20 13:20:00,31.49,31.49,31.47,31.47,3824.0,24.7157,24.7157,24.7,24.7,3824.0
2015-11-20 13:25:00,31.48,31.48,31.44,31.48,46075.0,24.7078,24.7078,24.6764,24.7078,46075.0
2015-11-20 13:30:00,31.48,31.48,31.43,31.47,29642.0,24.7078,24.7078,24.6686,24.7,29642.0
2015-11-20 13:35:00,31.46,31.48,31.44,31.48,22715.0,24.6921,24.7078,24.6764,24.7078,22715.0
2015-11-20 13:40:00,31.49,31.5,31.48,31.49,9171.0,24.7157,24.7235,24.7078,24.7157,9171.0
2015-11-20 13:45:00,31.49,31.51,31.48,31.51,3465.0,24.7157,24.7314,24.7078,24.7314,3465.0
2015-11-20 13:50:00,31.51,31.52,31.5,31.5,11821.0,24.7314,24.7392,24.7235,24.7235,11821.0
2015-11-20 13:55:00,31.5,31.5,31.48,31.49,6992.0,24.7235,24.7235,24.7078,24.7157,6992.0
2015-11-20 14:00:00,31.49,31.51,31.49,31.51,9777.0,24.7157,24.7314,24.7157,24.7314,9777.0
2015-11-20 14:05:00,31.51,31.51,31.49,31.49,19474.0,24.7314,24.7314,24.7157,24.7157,19474.0
2015-11-20 14:10:00,31.5,31.51,31.49,31.5,18850.0,24.7235,24.7314,24.7157,24.7235,18850.0
2015-11-20 14:15:00,31.5,31.54,31.5,31.54,13398.0,24.7235,24.7549,24.7235,24.7549,13398.0
2015-11-20 14:20:00,31.54,31.54,31.52,31.54,11111.0,24.7549,24.7549,24.7392,24.7549,11111.0
2015-11-20 14:25:00,31.54,31.54,31.51,31.51,159883.0,24.7549,24.7549,24.7314,24.7314,159883.0
2015-11-20 14:30:00,31.51,31.58,31.51,31.57,108664.0,24.7314,24.7863,24.7314,24.7785,108664.0
2015-11-20 14:35:00,31.57,31.61,31.57,31.59,40063.0,24.7785,24.8099,24.7785,24.7942,40063.0
2015-11-20 14:40:00,31.59,31.6,31.56,31.58,29501.0,24.7942,24.802,24.7706,24.7863,29501.0
2015-11-20 14:45:00,31.58,31.58,31.55,31.56,18033.0,24.7863,24.7863,24.7628,24.7706,18033.0
2015-11-20 14:50:00,31.56,31.56,31.54,31.55,11401.0,24.7706,24.7706,24.7549,24.7628,11401.0
2015-11-20 14:55:00,31.55,31.55,31.51,31.52,33258.0,24.7628,24.7628,24.7314,24.7392,33258.0
2015-11-20 15:00:00,31.53,31.54,31.51,31.52,23770.0,24.7471,24.7549,24.7314,24.7392,23770.0
2015-11-20 15:05:00,31.52,31.6,31.51,31.58,66766.0,24.7392,24.802,24.7314,24.7863,66766.0
2015-11-20 15:10:00,31.57,31.58,31.55,31.56,20702.0,24.7785,24.7863,24.7628,24.7706,20702.0
2015-11-20 15:15:00,31.56,31.57,31.54,31.56,21706.0,24.7706,24.7785,24.7549,24.7706,21706.0
2015-11-20 15:20:00,31.55,31.56,31.53,31.56,14080.0,24.7628,24.7706,24.7471,24.7706,14080.0
2015-11-20 15:25:00,31.56,31.58,31.54,31.58,21547.0,24.7706,24.7863,24.7549,24.7863,21547.0
2015-11-20 15:30:00,31.58,31.59,31.56,31.57,32978.0,24.7863,24.7942,24.7706,24.7785,32978.0
2015-11-20 15:35:00,31.57,31.58,31.55,31.55,20778.0,24.7785,24.7863,24.7628,24.7628,20778.0
2015-11-20 15:40:00,31.56,31.57,31.55,31.57,75327.0,24.7706,24.7785,24.7628,24.7785,75327.0
2015-11-20 15:45:00,31.57,31.59,31.56,31.59,62411.0,24.7785,24.7942,24.7706,24.7942,62411.0
2015-11-20 15:50:00,31.59,31.6,31.55,31.55,46960.0,24.7942,24.802,24.7628,24.7628,46960.0
2015-11-20 15:55:00,31.56,31.58,31.55,31.57,110229.0,24.7706,24.7863,24.7628,24.7785,110229.0
2015-11-23 09:30:00,31.63,31.7,31.55,31.64,41869.0,24.8256,24.8805,24.7628,24.8334,41869.0
2015-11-23 09:35:00,31.65,31.66,31.61,31.61,24418.0,24.8413,24.8491,24.8099,24.8099,24418.0
2015-11-23 09:40:00,31.61,31.65,31.59,31.6,12769.0,24.8099,24.8413,24.7942,24.802,12769.0
2015-11-23 09:45:00,31.58,31.61,31.58,31.6,9702.0,24.7863,24.8099,24.7863,24.802,9702.0
2015-11-23 09:50:00,31.61,31.66,31.6,31.63,24263.0,24.8099,24.8491,24.802,24.8256,24263.0
2015-11-23 09:55:00,31.62,31.66,31.59,31.6,30907.0,24.8177,24.8491,24.7942,24.802,30907.0
2015-11-23 10:00:00,31.61,31.64,31.6,31.61,35522.0,24.8099,24.8334,24.802,24.8099,35522.0
2015-11-23 10:05:00,31.61,31.66,31.61,31.65,20903.0,24.8099,24.8491,24.8099,24.8413,20903.0
2015-11-23 10:10:00,31.66,31.69,31.65,31.69,23230.0,24.8491,24.8727,24.8413,24.8727,23230.0
2015-11-23 10:15:00,31.69,31.7,31.66,31.7,51165.0,24.8727,24.8805,24.8491,24.8805,51165.0
2015-11-23 10:20:00,31.7,31.72,31.69,31.71,36118.0,24.8805,24.8962,24.8727,24.8884,36118.0
2015-11-23 10:25:00,31.71,31.73,31.68,31.71,164445.0,24.8884,24.9041,24.8648,24.8884,164445.0
2015-11-23 10:30:00,31.72,31.76,31.72,31.74,49705.0,24.8962,24.9276,24.8962,24.9119,49705.0
2015-11-23 10:35:00,31.75,31.78,31.75,31.78,17752.0,24.9198,24.9433,24.9198,24.9433,17752.0
2015-11-23 10:40:00,31.78,31.85,31.77,31.85,43570.0,24.9433,24.9982,24.9355,24.9982,43570.0
2015-11-23 10:45:00,31.85,31.86,31.82,31.82,42157.0,24.9982,25.0061,24.9747,24.9747,42157.0
2015-11-23 10:50:00,31.82,31.83,31.79,31.81,18686.0,24.9747,24.9825,24.9512,24.9669,18686.0
2015-11-23 10:55:00,31.81,31.83,31.8,31.83,13143.0,24.9669,24.9825,24.959,24.9825,13143.0
2015-11-23 11:00:00,31.82,31.86,31.81,31.83,64537.0,24.9747,25.0061,24.9669,24.9825,64537.0
2015-11-23 11:05:00,31.83,31.87,31.82,31.86,147100.0,24.9825,25.0139,24.9747,25.0061,147100.0
2015-11-23 11:10:00,31.85,31.9,31.84,31.9,39817.0,24.9982,25.0375,24.9904,25.0375,39817.0
2015-11-23 11:15:00,31.9,31.91,31.87,31.89,57329.0,25.0375,25.0453,25.0139,25.0296,57329.0
2015-11-23 11:20:00,31.88,31.88,31.84,31.86,31693.0,25.0218,25.0218,24.9904,25.0061,31693.0
2015-11-23 11:25:00,31.87,31.87,31.84,31.87,14880.0,25.0139,25.0139,24.9904,25.0139,14880.0
2015-11-23 11:30:00,31.87,31.87,31.84,31.85,34992.0,25.0139,25.0139,24.9904,24.9982,34992.0
2015-11-23 11:35:00,31.85,31.88,31.84,31.86,12758.0,24.9982,25.0218,24.9904,25.0061,12758.0
2015-11-23 11:40:00,31.86,31.9,31.86,31.89,15878.0,25.0061,25.0375,25.0061,25.0296,15878.0
2015-11-23 11:45:00,31.88,31.89,31.86,31.86,40841.0,25.0218,25.0296,25.0061,25.0061,40841.0
2015-11-23 11:50:00,31.87,31.89,31.87,31.88,16754.0,25.0139,25.0296,25.0139,25.0218,16754.0
2015-11-23 11:55:00,31.88,31.88,31.85,31.85,10905.0,25.0218,25.0218,24.9982,24.9982,10905.0
2015-11-23 12:00:00,31.85,31.86,31.82,31.82,40741.0,24.9982,25.0061,24.9747,24.9747,40741.0
2015-11-23 12:05:00,31.81,31.83,31.81,31.82,10010.0,24.9669,24.9825,24.9669,24.9747,10010.0
2015-11-23 12:10:00,31.83,31.83,31.81,31.81,6295.0,24.9825,24.9825,24.9669,24.9669,6295.0
2015-11-23 12:15:00,31.81,31.83,31.79,31.79,19083.0,24.9669,24.9825,24.9512,24.9512,19083.0
2015-11-23 12:20:00,31.79,31.79,31.75,31.76,8433.0,24.9512,24.9512,24.9198,24.9276,8433.0
2015-11-23 12:25:00,31.76,31.78,31.76,31.78,10494.0,24.9276,24.9433,24.9276,24.9433,10494.0
2015-11-23 12:30:00,31.78,31.78,31.77,31.77,12200.0,24.9433,24.9433,24.9355,24.9355,12200.0
2015-11-23 12:35:00,31.77,31.78,31.76,31.76,10700.0,24.9355,24.9433,24.9276,24.9276,10700.0
2015-11-23 12:40:00,31.76,31.76,31.69,31.69,38885.0,24.9276,24.9276,24.8727,24.8727,38885.0
2015-11-23 12:45:00,31.69,31.71,31.65,31.71,59461.0,24.8727,24.8884,24.8413,24.8884,59461.0
2015-11-23 12:50:00,31.72,31.79,31.72,31.77,17165.0,24.8962,24.9512,24.8962,24.9355,17165.0
2015-11-23 12:55:00,31.77,31.79,31.76,31.79,10800.0,24.9355,24.9512,24.9276,24.9512,10800.0
2015-11-23 13:00:00,31.79,31.8,31.76,31.78,12731.0,24.9512,24.959,24.9276,24.9433,12731.0
2015-11-23 13:05:00,31.78,31.79,31.76,31.76,16695.0,24.9433,24.9512,24.9276,24.9276,16695.0
2015-11-23 13:10:00,31.76,31.77,31.74,31.76,15525.0,24.9276,24.9355,24.9119,24.9276,15525.0
2015-11-23 13:15:00,31.76,31.76,31.74,31.75,11126.0,24.9276,24.9276,24.9119,24.9198,11126.0
2015-11-23 13:20:00,31.74,31.76,31.74,31.75,15568.0,24.9119,24.9276,24.9119,24.9198,15568.0
2015-11-23 13:25:00,31.75,31.76,31.74,31.74,9704.0,24.9198,24.9276,24.9119,24.9119,9704.0
2015-11-23 13:30:00,31.74,31.75,31.72,31.75,9195.0,24.9119,24.9198,24.8962,24.9198,9195.0
2015-11-23 13:35:00,31.75,31.78,31.74,31.78,25771.0,24.9198,24.9433,24.9119,24.9433,25771.0
2015-11-23 13:40:00,31.78,31.78,31.74,31.74,19657.0,24.9433,24.9433,24.9119,24.9119,19657.0
2015-11-23 13:45:00,31.74,31.74,31.72,31.73,16441.0,24.9119,24.9119,24.8962,24.9041,16441.0
2015-11-23 13:50:00,31.74,31.76,31.73,31.76,12360.0,24.9119,24.9276,24.9041,24.9276,12360.0
2015-11-23 13:55:00,31.77,31.77,31.75,31.75,7710.0,24.9355,24.9355,24.9198,24.9198,7710.0
2015-11-23 14:00:00,31.75,31.75,31.69,31.7,17024.0,24.9198,24.9198,24.8727,24.8805,17024.0
2015-11-23 14:05:00,31.7,31.7,31.67,31.69,17749.0,24.8805,24.8805,24.857,24.8727,17749.0
2015-11-23 14:10:00,31.69,31.71,31.68,31.69,14841.0,24.8727,24.8884,24.8648,24.8727,14841.0
2015-11-23 14:15:00,31.7,31.7,31.66,31.66,10605.0,24.8805,24.8805,24.8491,24.8491,10605.0
2015-11-23 14:20:00,31.66,31.67,31.65,31.65,7993.0,24.8491,24.857,24.8413,24.8413,7993.0
2015-11-23 14:25:00,31.65,31.7,31.65,31.7,14534.0,24.8413,24.8805,24.8413,24.8805,14534.0
2015-11-23 14:30:00,31.69,31.7,31.67,31.69,12125.0,24.8727,24.8805,24.857,24.8727,12125.0
2015-11-23 14:35:00,31.68,31.68,31.63,31.64,15805.0,24.8648,24.8648,24.8256,24.8334,15805.0
2015-11-23 14:40:00,31.65,31.66,31.62,31.64,18906.0,24.8413,24.8491,24.8177,24.8334,18906.0
2015-11-23 14:45:00,31.65,31.66,31.64,31.65,7402.0,24.8413,24.8491,24.8334,24.8413,7402.0
2015-11-23 14:50:00,31.66,31.66,31.63,31.63,52708.0,24.8491,24.8491,24.8256,24.8256,52708.0
2015-11-23 14:55:00,31.64,31.66,31.63,31.66,13373.0,24.8334,24.8491,24.8256,24.8491,13373.0
2015-11-23 15:00:00,31.66,31.7,31.66,31.68,21001.0,24.8491,24.8805,24.8491,24.8648,21001.0
2015-11-23 15:05:00,31.69,31.73,31.68,31.73,15882.0,24.8727,24.9041,24.8648,24.9041,15882.0
2015-11-23 15:10:00,31.73,31.77,31.73,31.77,13502.0,24.9041,24.9355,24.9041,24.9355,13502.0
2015-11-23 15:15:00,31.77,31.77,31.74,31.75,33224.0,24.9355,24.9355,24.9119,24.9198,33224.0
2015-11-23 15:20:00,31.76,31.76,31.74,31.75,25512.0,24.9276,24.9276,24.9119,24.9198,25512.0
2015-11-23 15:25:00,31.75,31.75,31.73,31.75,26162.0,24.9198,24.9198,24.9041,24.9198,26162.0
2015-11-23 15:30:00,31.75,31.77,31.74,31.77,39330.0,24.9198,24.9355,24.9119,24.9355,39330.0
2015-11-23 15:35:00,31.77,31.79,31.76,31.79,24381.0,24.9355,24.9512,24.9276,24.9512,24381.0
2015-11-23 15:40:00,31.79,31.79,31.75,31.75,44424.0,24.9512,24.9512,24.9198,24.9198,44424.0
2015-11-23 15:45:00,31.75,31.77,31.74,31.76,35567.0,24.9198,24.9355,24.9119,24.9276,35567.0
2015-11-23 15:50:00,31.76,31.79,31.75,31.78,69505.0,24.9276,24.9512,24.9198,24.9433,69505.0
2015-11-23 15:55:00,31.77,31.78,31.74,31.75,150460.0,24.9355,24.9433,24.9119,24.9198,150460.0
2015-11-24 09:30:00,31.51,31.69,31.51,31.59,41353.0,24.7314,24.8727,24.7314,24.7942,41353.0
2015-11-24 09:35:00,31.58,31.67,31.51,31.67,65994.0,24.7863,24.857,24.7314,24.857,65994.0
2015-11-24 09:40:00,31.69,31.72,31.64,31.71,26951.0,24.8727,24.8962,24.8334,24.8884,26951.0
2015-11-24 09:45:00,31.71,31.71,31.62,31.66,36773.0,24.8884,24.8884,24.8177,24.8491,36773.0
2015-11-24 09:50:00,31.66,31.72,31.65,31.72,73275.0,24.8491,24.8962,24.8413,24.8962,73275.0
2015-11-24 09:55:00,31.72,31.72,31.66,31.68,19174.0,24.8962,24.8962,24.8491,24.8648,19174.0
2015-11-24 10:00:00,31.68,31.69,31.65,31.68,25920.0,24.8648,24.8727,24.8413,24.8648,25920.0
2015-11-24 10:05:00,31.68,31.7,31.65,31.66,21033.0,24.8648,24.8805,24.8413,24.8491,21033.0
2015-11-24 10:10:00,31.67,31.7,31.63,31.68,62884.0,24.857,24.8805,24.8256,24.8648,62884.0
2015-11-24 10:15:00,31.67,31.69,31.63,31.69,28751.0,24.857,24.8727,24.8256,24.8727,28751.0
2015-11-24 10:20:00,31.68,31.7,31.65,31.69,19766.0,24.8648,24.8805,24.8413,24.8727,19766.0
2015-11-24 10:25:00,31.69,31.69,31.65,31.67,22069.0,24.8727,24.8727,24.8413,24.857,22069.0
2015-11-24 10:30:00,31.66,31.66,31.6,31.6,10169.0,24.8491,24.8491,24.802,24.802,10169.0
2015-11-24 10:35:00,31.6,31.61,31.55,31.56,17746.0,24.802,24.8099,24.7628,24.7706,17746.0
2015-11-24 10:40:00,31.57,31.57,31.53,31.54,15799.0,24.7785,24.7785,24.7471,24.7549,15799.0
2015-11-24 10:45:00,31.55,31.55,31.5,31.52,11750.0,24.7628,24.7628,24.7235,24.7392,11750.0
2015-11-24 10:50:00,31.51,31.52,31.49,31.5,14202.0,24.7314,24.7392,24.7157,24.7235,14202.0
2015-11-24 10:55:00,31.5,31.52,31.48,31.5,23894.0,24.7235,24.7392,24.7078,24.7235,23894.0
2015-11-24 11:00:00,31.5,31.52,31.49,31.51,16749.0,24.7235,24.7392,24.7157,24.7314,16749.0
2015-11-24 11:05:00,31.51,31.52,31.48,31.51,32886.0,24.7314,24.7392,24.7078,24.7314,32886.0
2015-11-24 11:10:00,31.51,31.52,31.49,31.5,15776.0,24.7314,24.7392,24.7157,24.7235,15776.0
2015-11-24 11:15:00,31.5,31.51,31.49,31.5,25178.0,24.7235,24.7314,24.7157,24.7235,25178.0
2015-11-24 11:20:00,31.49,31.52,31.48,31.52,22880.0,24.7157,24.7392,24.7078,24.7392,22880.0
2015-11-24 11:25:00,31.52,31.54,31.51,31.51,25687.0,24.7392,24.7549,24.7314,24.7314,25687.0
2015-11-24 11:30:00,31.52,31.62,31.51,31.61,61318.0,24.7392,24.8177,24.7314,24.8099,61318.0
2015-11-24 11:35:00,31.62,31.66,31.61,31.61,17775.0,24.8177,24.8491,24.8099,24.8099,17775.0
2015-11-24 11:40:00,31.61,31.62,31.6,31.61,10300.0,24.8099,24.8177,24.802,24.8099,10300.0
2015-11-24 11:45:00,31.62,31.62,31.57,31.58,14803.0,24.8177,24.8177,24.7785,24.7863,14803.0
2015-11-24 11:50:00,31.58,31.58,31.55,31.56,38118.0,24.7863,24.7863,24.7628,24.7706,38118.0
2015-11-24 11:55:00,31.55,31.58,31.55,31.56,28318.0,24.7628,24.7863,24.7628,24.7706,28318.0
2015-11-24 12:00:00,31.56,31.59,31.55,31.57,31306.0,24.7706,24.7942,24.7628,24.7785,31306.0
2015-11-24 12:05:00,31.57,31.6,31.56,31.6,14673.0,24.7785,24.802,24.7706,24.802,14673.0
2015-11-24 12:10:00,31.6,31.61,31.59,31.6,17573.0,24.802,24.8099,24.7942,24.802,17573.0
2015-11-24 12:15:00,31.6,31.6,31.58,31.58,9993.0,24.802,24.802,24.7863,24.7863,9993.0
2015-11-24 12:20:00,31.58,31.59,31.57,31.57,4794.0,24.7863,24.7942,24.7785,24.7785,4794.0
2015-11-24 12:25:00,31.57,31.58,31.54,31.56,16720.0,24.7785,24.7863,24.7549,24.7706,16720.0
2015-11-24 12:30:00,31.56,31.56,31.53,31.56,11474.0,24.7706,24.7706,24.7471,24.7706,11474.0
2015-11-24 12:35:00,31.56,31.56,31.55,31.56,3700.0,24.7706,24.7706,24.7628,24.7706,3700.0
2015-11-24 12:40:00,31.56,31.57,31.55,31.57,101614.0,24.7706,24.7785,24.7628,24.7785,101614.0
2015-11-24 12:45:00,31.57,31.59,31.56,31.58,15062.0,24.7785,24.7942,24.7706,24.7863,15062.0
2015-11-24 12:50:00,31.57,31.57,31.56,31.56,7665.0,24.7785,24.7785,24.7706,24.7706,7665.0
2015-11-24 12:55:00,31.57,31.6,31.56,31.6,27572.0,24.7785,24.802,24.7706,24.802,27572.0
2015-11-24 13:00:00,31.6,31.65,31.59,31.65,20508.0,24.802,24.8413,24.7942,24.8413,20508.0
2015-11-24 13:05:00,31.64,31.66,31.63,31.65,17966.0,24.8334,24.8491,24.8256,24.8413,17966.0
2015-11-24 13:10:00,31.66,31.67,31.65,31.66,7742.0,24.8491,24.857,24.8413,24.8491,7742.0
2015-11-24 13:15:00,31.66,31.66,31.63,31.65,17415.0,24.8491,24.8491,24.8256,24.8413,17415.0
2015-11-24 13:20:00,31.65,31.71,31.65,31.68,12769.0,24.8413,24.8884,24.8413,24.8648,12769.0
2015-11-24 13:25:00,31.69,31.74,31.68,31.73,13431.0,24.8727,24.9119,24.8648,24.9041,13431.0
2015-11-24 13:30:00,31.72,31.74,31.72,31.73,8522.0,24.8962,24.9119,24.8962,24.9041,8522.0
2015-11-24 13:35:00,31.72,31.75,31.72,31.73,15566.0,24.8962,24.9198,24.8962,24.9041,15566.0
2015-11-24 13:40:00,31.74,31.76,31.73,31.76,12104.0,24.9119,24.9276,24.9041,24.9276,12104.0
2015-11-24 13:45:00,31.76,31.76,31.73,31.73,18907.0,24.9276,24.9276,24.9041,24.9041,18907.0
2015-11-24 13:50:00,31.74,31.75,31.72,31.73,31618.0,24.9119,24.9198,24.8962,24.9041,31618.0
2015-11-24 13:55:00,31.73,31.73,31.7,31.73,20032.0,24.9041,24.9041,24.8805,24.9041,20032.0
2015-11-24 14:00:00,31.73,31.73,31.7,31.73,27295.0,24.9041,24.9041,24.8805,24.9041,27295.0
2015-11-24 14:05:00,31.73,31.74,31.72,31.73,18146.0,24.9041,24.9119,24.8962,24.9041,18146.0
2015-11-24 14:10:00,31.72,31.73,31.68,31.68,11550.0,24.8962,24.9041,24.8648,24.8648,11550.0
2015-11-24 14:15:00,31.68,31.71,31.67,31.71,14885.0,24.8648,24.8884,24.857,24.8884,14885.0
2015-11-24 14:20:00,31.71,31.73,31.7,31.72,12143.0,24.8884,24.9041,24.8805,24.8962,12143.0
2015-11-24 14:25:00,31.71,31.74,31.71,31.71,18143.0,24.8884,24.9119,24.8884,24.8884,18143.0
2015-11-24 14:30:00,31.71,31.73,31.7,31.72,9064.0,24.8884,24.9041,24.8805,24.8962,9064.0
2015-11-24 14:35:00,31.71,31.73,31.71,31.73,7224.0,24.8884,24.9041,24.8884,24.9041,7224.0
2015-11-24 14:40:00,31.73,31.75,31.72,31.73,17148.0,24.9041,24.9198,24.8962,24.9041,17148.0
2015-11-24 14:45:00,31.73,31.75,31.73,31.75,16082.0,24.9041,24.9198,24.9041,24.9198,16082.0
2015-11-24 14:50:00,31.74,31.79,31.74,31.79,19582.0,24.9119,24.9512,24.9119,24.9512,19582.0
2015-11-24 14:55:00,31.79,31.8,31.77,31.77,18603.0,24.9512,24.959,24.9355,24.9355,18603.0
2015-11-24 15:00:00,31.77,31.78,31.74,31.75,20168.0,24.9355,24.9433,24.9119,24.9198,20168.0
2015-11-24 15:05:00,31.76,31.79,31.75,31.78,11215.0,24.9276,24.9512,24.9198,24.9433,11215.0
2015-11-24 15:10:00,31.79,31.8,31.76,31.77,41490.0,24.9512,24.959,24.9276,24.9355,41490.0
2015-11-24 15:15:00,31.76,31.79,31.76,31.77,35103.0,24.9276,24.9512,24.9276,24.9355,35103.0
2015-11-24 15:20:00,31.76,31.77,31.73,31.75,28981.0,24.9276,24.9355,24.9041,24.9198,28981.0
2015-11-24 15:25:00,31.74,31.77,31.74,31.75,21375.0,24.9119,24.9355,24.9119,24.9198,21375.0
2015-11-24 15:30:00,31.75,31.76,31.73,31.75,34731.0,24.9198,24.9276,24.9041,24.9198,34731.0
2015-11-24 15:35:00,31.75,31.77,31.74,31.74,35752.0,24.9198,24.9355,24.9119,24.9119,35752.0
2015-11-24 15:40:00,31.75,31.77,31.73,31.76,34976.0,24.9198,24.9355,24.9041,24.9276,34976.0
2015-11-24 15:45:00,31.75,31.77,31.72,31.73,58282.0,24.9198,24.9355,24.8962,24.9041,58282.0
2015-11-24 15:50:00,31.72,31.73,31.7,31.71,33137.0,24.8962,24.9041,24.8805,24.8884,33137.0
2015-11-24 15:55:00,31.7,31.75,31.7,31.74,154582.0,24.8805,24.9198,24.8805,24.9119,154582.0
2015-11-25 09:30:00,31.71,31.82,31.69,31.69,47263.0,24.8884,24.9747,24.8727,24.8727,47263.0
2015-11-25 09:35:00,31.69,31.69,31.57,31.63,54459.0,24.8727,24.8727,24.7785,24.8256,54459.0
2015-11-25 09:40:00,31.63,31.63,31.57,31.58,13723.0,24.8256,24.8256,24.7785,24.7863,13723.0
2015-11-25 09:45:00,31.57,31.58,31.53,31.55,22568.0,24.7785,24.7863,24.7471,24.7628,22568.0
2015-11-25 09:50:00,31.55,31.57,31.52,31.53,24136.0,24.7628,24.7785,24.7392,24.7471,24136.0
2015-11-25 09:55:00,31.54,31.56,31.52,31.52,14805.0,24.7549,24.7706,24.7392,24.7392,14805.0
2015-11-25 10:00:00,31.52,31.55,31.52,31.52,15617.0,24.7392,24.7628,24.7392,24.7392,15617.0
2015-11-25 10:05:00,31.53,31.53,31.49,31.5,20692.0,24.7471,24.7471,24.7157,24.7235,20692.0
2015-11-25 10:10:00,31.5,31.51,31.47,31.5,14654.0,24.7235,24.7314,24.7,24.7235,14654.0
2015-11-25 10:15:00,31.5,31.53,31.49,31.53,12163.0,24.7235,24.7471,24.7157,24.7471,12163.0
2015-11-25 10:20:00,31.53,31.53,31.5,31.51,11676.0,24.7471,24.7471,24.7235,24.7314,11676.0
2015-11-25 10:25:00,31.51,31.52,31.5,31.5,16900.0,24.7314,24.7392,24.7235,24.7235,16900.0
2015-11-25 10:30:00,31.5,31.55,31.49,31.55,23771.0,24.7235,24.7628,24.7157,24.7628,23771.0
2015-11-25 10:35:00,31.56,31.57,31.55,31.55,19204.0,24.7706,24.7785,24.7628,24.7628,19204.0
2015-11-25 10:40:00,31.55,31.56,31.52,31.52,9060.0,24.7628,24.7706,24.7392,24.7392,9060.0
2015-11-25 10:45:00,31.52,31.55,31.51,31.52,22053.0,24.7392,24.7628,24.7314,24.7392,22053.0
2015-11-25 10:50:00,31.51,31.52,31.49,31.5,11170.0,24.7314,24.7392,24.7157,24.7235,11170.0
2015-11-25 10:55:00,31.51,31.51,31.49,31.5,15394.0,24.7314,24.7314,24.7157,24.7235,15394.0
2015-11-25 11:00:00,31.5,31.5,31.47,31.47,10500.0,24.7235,24.7235,24.7,24.7,10500.0
2015-11-25 11:05:00,31.47,31.49,31.46,31.48,13568.0,24.7,24.7157,24.6921,24.7078,13568.0
2015-11-25 11:10:00,31.48,31.48,31.43,31.43,10347.0,24.7078,24.7078,24.6686,24.6686,10347.0
2015-11-25 11:15:00,31.43,31.44,31.43,31.44,5869.0,24.6686,24.6764,24.6686,24.6764,5869.0
2015-11-25 11:20:00,31.43,31.44,31.42,31.42,9228.0,24.6686,24.6764,24.6608,24.6608,9228.0
2015-11-25 11:25:00,31.42,31.43,31.41,31.42,12203.0,24.6608,24.6686,24.6529,24.6608,12203.0
2015-11-25 11:30:00,31.42,31.46,31.4,31.46,30027.0,24.6608,24.6921,24.6451,24.6921,30027.0
2015-11-25 11:35:00,31.46,31.46,31.45,31.46,8390.0,24.6921,24.6921,24.6843,24.6921,8390.0
2015-11-25 11:40:00,31.46,31.53,31.45,31.5,23958.0,24.6921,24.7471,24.6843,24.7235,23958.0
2015-11-25 11:45:00,31.51,31.51,31.49,31.5,5200.0,24.7314,24.7314,24.7157,24.7235,5200.0
2015-11-25 11:50:00,31.49,31.51,31.45,31.47,57975.0,24.7157,24.7314,24.6843,24.7,57975.0
2015-11-25 11:55:00,31.47,31.47,31.44,31.44,12131.0,24.7,24.7,24.6764,24.6764,12131.0
2015-11-25 12:00:00,31.45,31.46,31.42,31.43,23695.0,24.6843,24.6921,24.6608,24.6686,23695.0
2015-11-25 12:05:00,31.43,31.48,31.43,31.48,18421.0,24.6686,24.7078,24.6686,24.7078,18421.0
2015-11-25 12:10:00,31.48,31.48,31.45,31.48,15550.0,24.7078,24.7078,24.6843,24.7078,15550.0
2015-11-25 12:15:00,31.48,31.53,31.48,31.51,14484.0,24.7078,24.7471,24.7078,24.7314,14484.0
2015-11-25 12:20:00,31.52,31.53,31.5,31.53,6150.0,24.7392,24.7471,24.7235,24.7471,6150.0
2015-11-25 12:25:00,31.52,31.52,31.43,31.43,45542.0,24.7392,24.7392,24.6686,24.6686,45542.0
2015-11-25 12:30:00,31.44,31.44,31.42,31.43,6079.0,24.6764,24.6764,24.6608,24.6686,6079.0
2015-11-25 12:35:00,31.42,31.43,31.37,31.37,40154.0,24.6608,24.6686,24.6215,24.6215,40154.0
2015-11-25 12:40:00,31.37,31.38,31.36,31.37,14902.0,24.6215,24.6294,24.6137,24.6215,14902.0
2015-11-25 12:45:00,31.37,31.38,31.34,31.35,21629.0,24.6215,24.6294,24.598,24.6058,21629.0
2015-11-25 12:50:00,31.34,31.34,31.31,31.31,16868.0,24.598,24.598,24.5744,24.5744,16868.0
2015-11-25 12:55:00,31.32,31.32,31.29,31.29,30141.0,24.5823,24.5823,24.5587,24.5587,30141.0
2015-11-25 13:00:00,31.29,31.3,31.29,31.29,4489.0,24.5587,24.5666,24.5587,24.5587,4489.0
2015-11-25 13:05:00,31.29,31.3,31.29,31.29,4489.0,24.5587,24.5666,24.5587,24.5587,4489.0
2015-11-25 13:10:00,31.3,31.3,31.25,31.26,30673.0,24.5666,24.5666,24.5273,24.5352,30673.0
2015-11-25 13:15:00,31.26,31.29,31.26,31.26,33744.0,24.5352,24.5587,24.5352,24.5352,33744.0
2015-11-25 13:20:00,31.26,31.26,31.23,31.25,59242.0,24.5352,24.5352,24.5116,24.5273,59242.0
2015-11-25 13:25:00,31.26,31.26,31.25,31.26,10045.0,24.5352,24.5352,24.5273,24.5352,10045.0
2015-11-25 13:30:00,31.26,31.31,31.25,31.3,25982.0,24.5352,24.5744,24.5273,24.5666,25982.0
2015-11-25 13:35:00,31.3,31.32,31.29,31.3,16847.0,24.5666,24.5823,24.5587,24.5666,16847.0
2015-11-25 13:40:00,31.3,31.31,31.28,31.28,7745.0,24.5666,24.5744,24.5509,24.5509,7745.0
2015-11-25 13:45:00,31.29,31.32,31.28,31.32,16246.0,24.5587,24.5823,24.5509,24.5823,16246.0
2015-11-25 13:50:00,31.32,31.37,31.32,31.37,12201.0,24.5823,24.6215,24.5823,24.6215,12201.0
2015-11-25 13:55:00,31.36,31.4,31.36,31.38,18753.0,24.6137,24.6451,24.6137,24.6294,18753.0
2015-11-25 14:00:00,31.38,31.39,31.35,31.35,13960.0,24.6294,24.6372,24.6058,24.6058,13960.0
2015-11-25 14:05:00,31.35,31.35,31.31,31.32,15102.0,24.6058,24.6058,24.5744,24.5823,15102.0
2015-11-25 14:10:00,31.32,31.32,31.29,31.3,16954.0,24.5823,24.5823,24.5587,24.5666,16954.0
2015-11-25 14:15:00,31.29,31.31,31.26,31.31,48762.0,24.5587,24.5744,24.5352,24.5744,48762.0
2015-11-25 14:20:00,31.31,31.32,31.3,31.31,26626.0,24.5744,24.5823,24.5666,24.5744,26626.0
2015-11-25 14:25:00,31.3,31.34,31.3,31.32,12400.0,24.5666,24.598,24.5666,24.5823,12400.0
2015-11-25 14:30:00,31.32,31.32,31.3,31.31,6400.0,24.5823,24.5823,24.5666,24.5744,6400.0
2015-11-25 14:35:00,31.3,31.32,31.3,31.32,14440.0,24.5666,24.5823,24.5666,24.5823,14440.0
2015-11-25 14:40:00,31.31,31.32,31.31,31.31,3400.0,24.5744,24.5823,24.5744,24.5744,3400.0
2015-11-25 14:45:00,31.31,31.36,31.3,31.36,21336.0,24.5744,24.6137,24.5666,24.6137,21336.0
2015-11-25 14:50:00,31.37,31.37,31.35,31.36,7705.0,24.6215,24.6215,24.6058,24.6137,7705.0
2015-11-25 14:55:00,31.36,31.36,31.33,31.33,16901.0,24.6137,24.6137,24.5901,24.5901,16901.0
2015-11-25 15:00:00,31.33,31.35,31.33,31.34,9024.0,24.5901,24.6058,24.5901,24.598,9024.0
2015-11-25 15:05:00,31.34,31.35,31.33,31.33,23283.0,24.598,24.6058,24.5901,24.5901,23283.0
2015-11-25 15:10:00,31.33,31.34,31.3,31.3,33584.0,24.5901,24.598,24.5666,24.5666,33584.0
2015-11-25 15:15:00,31.3,31.34,31.29,31.33,84961.0,24.5666,24.598,24.5587,24.5901,84961.0
2015-11-25 15:20:00,31.32,31.33,31.32,31.33,4000.0,24.5823,24.5901,24.5823,24.5901,4000.0
2015-11-25 15:25:00,31.33,31.33,31.32,31.33,25534.0,24.5901,24.5901,24.5823,24.5901,25534.0
2015-11-25 15:30:00,31.32,31.33,31.31,31.32,29972.0,24.5823,24.5901,24.5744,24.5823,29972.0
2015-11-25 15:35:00,31.32,31.33,31.31,31.33,36845.0,24.5823,24.5901,24.5744,24.5901,36845.0
2015-11-25 15:40:00,31.33,31.33,31.32,31.33,16789.0,24.5901,24.5901,24.5823,24.5901,16789.0
2015-11-25 15:45:00,31.32,31.34,31.32,31.33,48414.0,24.5823,24.598,24.5823,24.5901,48414.0
2015-11-25 15:50:00,31.33,31.34,31.29,31.29,56581.0,24.5901,24.598,24.5587,24.5587,56581.0
2015-11-25 15:55:00,31.3,31.31,31.29,31.3,76352.0,24.5666,24.5744,24.5587,24.5666,76352.0
2015-11-27 09:30:00,31.28,31.29,31.2,31.21,47933.0,24.5509,24.5587,24.4881,24.4959,47933.0
2015-11-27 09:35:00,31.21,31.24,31.13,31.2,29135.0,24.4959,24.5195,24.4331,24.4881,29135.0
2015-11-27 09:40:00,31.2,31.26,31.18,31.23,37472.0,24.4881,24.5352,24.4724,24.5116,37472.0
2015-11-27 09:45:00,31.24,31.24,31.13,31.14,63070.0,24.5195,24.5195,24.4331,24.441,63070.0
2015-11-27 09:50:00,31.13,31.17,31.1,31.13,54150.0,24.4331,24.4645,24.4096,24.4331,54150.0
2015-11-27 09:55:00,31.13,31.15,31.1,31.15,38808.0,24.4331,24.4488,24.4096,24.4488,38808.0
2015-11-27 10:00:00,31.14,31.14,31.07,31.12,62548.0,24.441,24.441,24.386,24.4253,62548.0
2015-11-27 10:05:00,31.13,31.18,31.11,31.18,30822.0,24.4331,24.4724,24.4174,24.4724,30822.0
2015-11-27 10:10:00,31.18,31.19,31.13,31.16,27065.0,24.4724,24.4802,24.4331,24.4567,27065.0
2015-11-27 10:15:00,31.15,31.16,31.1,31.11,28121.0,24.4488,24.4567,24.4096,24.4174,28121.0
2015-11-27 10:20:00,31.11,31.14,31.11,31.13,25395.0,24.4174,24.441,24.4174,24.4331,25395.0
2015-11-27 10:25:00,31.12,31.14,31.12,31.12,11395.0,24.4253,24.441,24.4253,24.4253,11395.0
2015-11-27 10:30:00,31.13,31.2,31.13,31.17,18599.0,24.4331,24.4881,24.4331,24.4645,18599.0
2015-11-27 10:35:00,31.17,31.2,31.16,31.16,9913.0,24.4645,24.4881,24.4567,24.4567,9913.0
2015-11-27 10:40:00,31.16,31.2,31.16,31.19,11533.0,24.4567,24.4881,24.4567,24.4802,11533.0
2015-11-27 10:45:00,31.2,31.24,31.2,31.21,18093.0,24.4881,24.5195,24.4881,24.4959,18093.0
2015-11-27 10:50:00,31.21,31.21,31.19,31.21,22868.0,24.4959,24.4959,24.4802,24.4959,22868.0
2015-11-27 10:55:00,31.2,31.22,31.19,31.21,19683.0,24.4881,24.5038,24.4802,24.4959,19683.0
2015-11-27 11:00:00,31.21,31.25,31.21,31.24,46511.0,24.4959,24.5273,24.4959,24.5195,46511.0
2015-11-27 11:05:00,31.24,31.27,31.23,31.24,20202.0,24.5195,24.543,24.5116,24.5195,20202.0
2015-11-27 11:10:00,31.24,31.25,31.22,31.23,13712.0,24.5195,24.5273,24.5038,24.5116,13712.0
2015-11-27 11:15:00,31.23,31.24,31.2,31.21,19541.0,24.5116,24.5195,24.4881,24.4959,19541.0
2015-11-27 11:20:00,31.21,31.21,31.18,31.18,13796.0,24.4959,24.4959,24.4724,24.4724,13796.0
2015-11-27 11:25:00,31.19,31.2,31.17,31.17,14024.0,24.4802,24.4881,24.4645,24.4645,14024.0
2015-11-27 11:30:00,31.17,31.19,31.15,31.15,21477.0,24.4645,24.4802,24.4488,24.4488,21477.0
2015-11-27 11:35:00,31.15,31.17,31.15,31.15,18259.0,24.4488,24.4645,24.4488,24.4488,18259.0
2015-11-27 11:40:00,31.15,31.16,31.12,31.14,35100.0,24.4488,24.4567,24.4253,24.441,35100.0
2015-11-27 11:45:00,31.14,31.15,31.12,31.14,16901.0,24.441,24.4488,24.4253,24.441,16901.0
2015-11-27 11:50:00,31.13,31.15,31.13,31.13,17807.0,24.4331,24.4488,24.4331,24.4331,17807.0
2015-11-27 11:55:00,31.14,31.15,31.11,31.15,25290.0,24.441,24.4488,24.4174,24.4488,25290.0
2015-11-27 12:00:00,31.15,31.17,31.12,31.14,29355.0,24.4488,24.4645,24.4253,24.441,29355.0
2015-11-27 12:05:00,31.14,31.18,31.13,31.16,19042.0,24.441,24.4724,24.4331,24.4567,19042.0
2015-11-27 12:10:00,31.16,31.18,31.16,31.16,27745.0,24.4567,24.4724,24.4567,24.4567,27745.0
2015-11-27 12:15:00,31.16,31.21,31.16,31.2,24515.0,24.4567,24.4959,24.4567,24.4881,24515.0
2015-11-27 12:20:00,31.2,31.21,31.19,31.19,20970.0,24.4881,24.4959,24.4802,24.4802,20970.0
2015-11-27 12:25:00,31.2,31.2,31.17,31.18,34577.0,24.4881,24.4881,24.4645,24.4724,34577.0
2015-11-27 12:30:00,31.19,31.19,31.17,31.17,20348.0,24.4802,24.4802,24.4645,24.4645,20348.0
2015-11-27 12:35:00,31.18,31.18,31.13,31.13,98320.0,24.4724,24.4724,24.4331,24.4331,98320.0
2015-11-27 12:40:00,31.14,31.14,31.12,31.12,54621.0,24.441,24.441,24.4253,24.4253,54621.0
2015-11-27 12:45:00,31.13,31.16,31.12,31.13,95258.0,24.4331,24.4567,24.4253,24.4331,95258.0
2015-11-27 12:50:00,31.14,31.15,31.12,31.12,87983.0,24.441,24.4488,24.4253,24.4253,87983.0
2015-11-27 12:55:00,31.12,31.13,31.1,31.13,98975.0,24.4253,24.4331,24.4096,24.4331,98975.0
2015-11-30 09:30:00,31.12,31.21,31.05,31.09,140695.0,24.4253,24.4959,24.3703,24.4017,140695.0
2015-11-30 09:35:00,31.1,31.12,31.01,31.08,96435.0,24.4096,24.4253,24.339,24.3939,96435.0
2015-11-30 09:40:00,31.08,31.09,31.04,31.08,29876.0,24.3939,24.4017,24.3625,24.3939,29876.0
2015-11-30 09:45:00,31.08,31.08,30.98,30.98,93759.0,24.3939,24.3939,24.3154,24.3154,93759.0
2015-11-30 09:50:00,30.98,31.01,30.96,30.99,37378.0,24.3154,24.339,24.2997,24.3233,37378.0
2015-11-30 09:55:00,30.98,31.01,30.93,30.95,40762.0,24.3154,24.339,24.2762,24.2919,40762.0
2015-11-30 10:00:00,30.96,30.99,30.88,30.88,50987.0,24.2997,24.3233,24.2369,24.2369,50987.0
2015-11-30 10:05:00,30.88,30.94,30.88,30.94,28836.0,24.2369,24.284,24.2369,24.284,28836.0
2015-11-30 10:10:00,30.95,30.96,30.94,30.95,30429.0,24.2919,24.2997,24.284,24.2919,30429.0
2015-11-30 10:15:00,30.95,30.96,30.92,30.95,35829.0,24.2919,24.2997,24.2683,24.2919,35829.0
2015-11-30 10:20:00,30.95,30.96,30.89,30.89,93391.0,24.2919,24.2997,24.2448,24.2448,93391.0
2015-11-30 10:25:00,30.9,30.9,30.86,30.87,62668.0,24.2526,24.2526,24.2212,24.2291,62668.0
2015-11-30 10:30:00,30.87,30.88,30.86,30.87,50699.0,24.2291,24.2369,24.2212,24.2291,50699.0
2015-11-30 10:35:00,30.88,30.88,30.82,30.87,153067.0,24.2369,24.2369,24.1898,24.2291,153067.0
2015-11-30 10:40:00,30.87,30.96,30.87,30.96,42881.0,24.2291,24.2997,24.2291,24.2997,42881.0
2015-11-30 10:45:00,30.96,31.02,30.95,31.02,15885.0,24.2997,24.3468,24.2919,24.3468,15885.0
2015-11-30 10:50:00,31.03,31.04,31.01,31.01,24129.0,24.3546,24.3625,24.339,24.339,24129.0
2015-11-30 10:55:00,31.01,31.02,30.96,30.99,20236.0,24.339,24.3468,24.2997,24.3233,20236.0
2015-11-30 11:00:00,30.99,30.99,30.95,30.96,20171.0,24.3233,24.3233,24.2919,24.2997,20171.0
2015-11-30 11:05:00,30.96,30.97,30.95,30.96,22192.0,24.2997,24.3076,24.2919,24.2997,22192.0
2015-11-30 11:10:00,30.96,31.0,30.96,31.0,20682.0,24.2997,24.3311,24.2997,24.3311,20682.0
2015-11-30 11:15:00,31.0,31.01,30.97,30.99,19306.0,24.3311,24.339,24.3076,24.3233,19306.0
2015-11-30 11:20:00,30.99,31.01,30.97,30.97,18437.0,24.3233,24.339,24.3076,24.3076,18437.0
2015-11-30 11:25:00,30.97,30.97,30.95,30.96,18535.0,24.3076,24.3076,24.2919,24.2997,18535.0
2015-11-30 11:30:00,30.96,30.98,30.95,30.96,26942.0,24.2997,24.3154,24.2919,24.2997,26942.0
2015-11-30 11:35:00,30.96,30.97,30.94,30.95,41525.0,24.2997,24.3076,24.284,24.2919,41525.0
2015-11-30 11:40:00,30.95,30.97,30.93,30.97,34289.0,24.2919,24.3076,24.2762,24.3076,34289.0
2015-11-30 11:45:00,30.96,30.97,30.92,30.92,22194.0,24.2997,24.3076,24.2683,24.2683,22194.0
2015-11-30 11:50:00,30.92,30.95,30.9,30.95,19511.0,24.2683,24.2919,24.2526,24.2919,19511.0
2015-11-30 11:55:00,30.95,31.01,30.95,31.01,18116.0,24.2919,24.339,24.2919,24.339,18116.0
2015-11-30 12:00:00,31.01,31.01,30.98,31.0,50254.0,24.339,24.339,24.3154,24.3311,50254.0
2015-11-30 12:05:00,31.0,31.01,30.98,30.98,19295.0,24.3311,24.339,24.3154,24.3154,19295.0
2015-11-30 12:10:00,30.99,31.01,30.98,31.0,15712.0,24.3233,24.339,24.3154,24.3311,15712.0
2015-11-30 12:15:00,31.0,31.0,30.97,30.98,48013.0,24.3311,24.3311,24.3076,24.3154,48013.0
2015-11-30 12:20:00,30.98,30.98,30.96,30.98,13773.0,24.3154,24.3154,24.2997,24.3154,13773.0
2015-11-30 12:25:00,30.98,31.05,30.98,31.05,55813.0,24.3154,24.3703,24.3154,24.3703,55813.0
2015-11-30 12:30:00,31.05,31.06,31.04,31.05,8843.0,24.3703,24.3782,24.3625,24.3703,8843.0
2015-11-30 12:35:00,31.05,31.07,31.04,31.06,33386.0,24.3703,24.386,24.3625,24.3782,33386.0
2015-11-30 12:40:00,31.05,31.06,31.04,31.05,17225.0,24.3703,24.3782,24.3625,24.3703,17225.0
2015-11-30 12:45:00,31.05,31.06,31.0,31.01,33307.0,24.3703,24.3782,24.3311,24.339,33307.0
2015-11-30 12:50:00,31.01,31.02,31.0,31.02,22276.0,24.339,24.3468,24.3311,24.3468,22276.0
2015-11-30 12:55:00,31.02,31.02,31.01,31.02,13065.0,24.3468,24.3468,24.339,24.3468,13065.0
2015-11-30 13:00:00,31.01,31.01,30.98,31.0,36987.0,24.339,24.339,24.3154,24.3311,36987.0
2015-11-30 13:05:00,31.0,31.0,30.98,30.98,15410.0,24.3311,24.3311,24.3154,24.3154,15410.0
2015-11-30 13:10:00,30.99,30.99,30.94,30.95,44083.0,24.3233,24.3233,24.284,24.2919,44083.0
2015-11-30 13:15:00,30.95,30.96,30.94,30.95,45129.0,24.2919,24.2997,24.284,24.2919,45129.0
2015-11-30 13:20:00,30.95,30.96,30.95,30.96,16200.0,24.2919,24.2997,24.2919,24.2997,16200.0
2015-11-30 13:25:00,30.95,31.01,30.95,31.01,55224.0,24.2919,24.339,24.2919,24.339,55224.0
2015-11-30 13:30:00,31.01,31.01,30.97,30.99,43510.0,24.339,24.339,24.3076,24.3233,43510.0
2015-11-30 13:35:00,30.99,31.03,30.99,31.03,23868.0,24.3233,24.3546,24.3233,24.3546,23868.0
2015-11-30 13:40:00,31.03,31.05,31.02,31.04,19065.0,24.3546,24.3703,24.3468,24.3625,19065.0
2015-11-30 13:45:00,31.04,31.08,31.04,31.08,16829.0,24.3625,24.3939,24.3625,24.3939,16829.0
2015-11-30 13:50:00,31.09,31.09,31.05,31.06,16863.0,24.4017,24.4017,24.3703,24.3782,16863.0
2015-11-30 13:55:00,31.07,31.07,31.06,31.06,7027.0,24.386,24.386,24.3782,24.3782,7027.0
2015-11-30 14:00:00,31.06,31.07,31.01,31.01,33618.0,24.3782,24.386,24.339,24.339,33618.0
2015-11-30 14:05:00,31.01,31.01,30.93,30.94,110293.0,24.339,24.339,24.2762,24.284,110293.0
2015-11-30 14:10:00,30.94,30.95,30.93,30.94,21350.0,24.284,24.2919,24.2762,24.284,21350.0
2015-11-30 14:15:00,30.94,30.98,30.93,30.97,17513.0,24.284,24.3154,24.2762,24.3076,17513.0
2015-11-30 14:20:00,30.97,30.97,30.94,30.95,19794.0,24.3076,24.3076,24.284,24.2919,19794.0
2015-11-30 14:25:00,30.94,30.95,30.94,30.94,9633.0,24.284,24.2919,24.284,24.284,9633.0
2015-11-30 14:30:00,30.95,30.95,30.93,30.93,28206.0,24.2919,24.2919,24.2762,24.2762,28206.0
2015-11-30 14:35:00,30.94,30.95,30.9,30.91,35232.0,24.284,24.2919,24.2526,24.2605,35232.0
2015-11-30 14:40:00,30.92,30.92,30.81,30.84,216911.0,24.2683,24.2683,24.182,24.2055,216911.0
2015-11-30 14:45:00,30.83,30.84,30.81,30.82,54272.0,24.1977,24.2055,24.182,24.1898,54272.0
2015-11-30 14:50:00,30.82,30.84,30.81,30.84,45149.0,24.1898,24.2055,24.182,24.2055,45149.0
2015-11-30 14:55:00,30.84,30.87,30.82,30.82,93851.0,24.2055,24.2291,24.1898,24.1898,93851.0
2015-11-30 15:00:00,30.82,30.83,30.82,30.82,65442.0,24.1898,24.1977,24.1898,24.1898,65442.0
2015-11-30 15:05:00,30.83,30.83,30.8,30.82,70568.0,24.1977,24.1977,24.1741,24.1898,70568.0
2015-11-30 15:10:00,30.82,30.84,30.81,30.83,49412.0,24.1898,24.2055,24.182,24.1977,49412.0
2015-11-30 15:15:00,30.84,30.85,30.83,30.85,75554.0,24.2055,24.2134,24.1977,24.2134,75554.0
2015-11-30 15:20:00,30.84,30.85,30.79,30.79,67364.0,24.2055,24.2134,24.1663,24.1663,67364.0
2015-11-30 15:25:00,30.79,30.84,30.79,30.84,32838.0,24.1663,24.2055,24.1663,24.2055,32838.0
2015-11-30 15:30:00,30.83,30.85,30.82,30.84,62450.0,24.1977,24.2134,24.1898,24.2055,62450.0
2015-11-30 15:35:00,30.84,30.87,30.84,30.87,45435.0,24.2055,24.2291,24.2055,24.2291,45435.0
2015-11-30 15:40:00,30.87,30.89,30.8,30.81,213345.0,24.2291,24.2448,24.1741,24.182,213345.0
2015-11-30 15:45:00,30.81,30.86,30.79,30.85,129987.0,24.182,24.2212,24.1663,24.2134,129987.0
2015-11-30 15:50:00,30.85,30.86,30.81,30.86,123898.0,24.2134,24.2212,24.182,24.2212,123898.0
2015-11-30 15:55:00,30.85,30.86,30.8,30.83,392090.0,24.2134,24.2212,24.1741,24.1977,392090.0
2015-12-01 09:30:00,30.7,30.98,30.69,30.8,165776.0,24.0956,24.3154,24.0878,24.1741,165776.0
2015-12-01 09:35:00,30.79,30.95,30.76,30.94,71679.0,24.1663,24.2919,24.1427,24.284,71679.0
2015-12-01 09:40:00,30.94,31.03,30.92,30.96,44589.0,24.284,24.3546,24.2683,24.2997,44589.0
2015-12-01 09:45:00,30.96,30.97,30.88,30.91,45633.0,24.2997,24.3076,24.2369,24.2605,45633.0
2015-12-01 09:50:00,30.92,30.93,30.86,30.86,73314.0,24.2683,24.2762,24.2212,24.2212,73314.0
2015-12-01 09:55:00,30.86,30.89,30.78,30.89,89652.0,24.2212,24.2448,24.1584,24.2448,89652.0
2015-12-01 10:00:00,30.89,30.89,30.81,30.86,53677.0,24.2448,24.2448,24.182,24.2212,53677.0
2015-12-01 10:05:00,30.86,30.91,30.85,30.91,28961.0,24.2212,24.2605,24.2134,24.2605,28961.0
2015-12-01 10:10:00,30.91,30.92,30.87,30.88,61911.0,24.2605,24.2683,24.2291,24.2369,61911.0
2015-12-01 10:15:00,30.87,30.88,30.82,30.87,58730.0,24.2291,24.2369,24.1898,24.2291,58730.0
2015-12-01 10:20:00,30.87,30.87,30.84,30.86,33158.0,24.2291,24.2291,24.2055,24.2212,33158.0
2015-12-01 10:25:00,30.86,30.89,30.85,30.89,16575.0,24.2212,24.2448,24.2134,24.2448,16575.0
2015-12-01 10:30:00,30.89,30.9,30.88,30.88,36153.0,24.2448,24.2526,24.2369,24.2369,36153.0
2015-12-01 10:35:00,30.89,30.94,30.88,30.9,60622.0,24.2448,24.284,24.2369,24.2526,60622.0
2015-12-01 10:40:00,30.9,30.94,30.88,30.94,37908.0,24.2526,24.284,24.2369,24.284,37908.0
2015-12-01 10:45:00,30.93,30.98,30.93,30.97,35588.0,24.2762,24.3154,24.2762,24.3076,35588.0
2015-12-01 10:50:00,30.97,30.99,30.95,30.95,26256.0,24.3076,24.3233,24.2919,24.2919,26256.0
2015-12-01 10:55:00,30.96,30.96,30.94,30.95,17443.0,24.2997,24.2997,24.284,24.2919,17443.0
2015-12-01 11:00:00,30.94,30.95,30.92,30.93,12596.0,24.284,24.2919,24.2683,24.2762,12596.0
2015-12-01 11:05:00,30.93,30.93,30.89,30.92,54684.0,24.2762,24.2762,24.2448,24.2683,54684.0
2015-12-01 11:10:00,30.92,30.92,30.89,30.9,40362.0,24.2683,24.2683,24.2448,24.2526,40362.0
2015-12-01 11:15:00,30.9,30.92,30.89,30.92,19558.0,24.2526,24.2683,24.2448,24.2683,19558.0
2015-12-01 11:20:00,30.92,30.97,30.91,30.96,112420.0,24.2683,24.3076,24.2605,24.2997,112420.0
2015-12-01 11:25:00,30.96,30.97,30.93,30.97,28404.0,24.2997,24.3076,24.2762,24.3076,28404.0
2015-12-01 11:30:00,30.98,31.0,30.94,30.95,24042.0,24.3154,24.3311,24.284,24.2919,24042.0
2015-12-01 11:35:00,30.95,30.95,30.93,30.94,29077.0,24.2919,24.2919,24.2762,24.284,29077.0
2015-12-01 11:40:00,30.94,30.95,30.93,30.95,9800.0,24.284,24.2919,24.2762,24.2919,9800.0
2015-12-01 11:45:00,30.96,30.98,30.95,30.98,22497.0,24.2997,24.3154,24.2919,24.3154,22497.0
2015-12-01 11:50:00,30.98,30.98,30.97,30.98,10690.0,24.3154,24.3154,24.3076,24.3154,10690.0
2015-12-01 11:55:00,30.98,31.0,30.97,30.99,18300.0,24.3154,24.3311,24.3076,24.3233,18300.0
2015-12-01 12:00:00,31.0,31.01,30.99,31.0,36376.0,24.3311,24.339,24.3233,24.3311,36376.0
2015-12-01 12:05:00,31.01,31.01,31.0,31.01,9322.0,24.339,24.339,24.3311,24.339,9322.0
2015-12-01 12:10:00,31.01,31.06,31.01,31.03,31864.0,24.339,24.3782,24.339,24.3546,31864.0
2015-12-01 12:15:00,31.04,31.04,31.03,31.03,9516.0,24.3625,24.3625,24.3546,24.3546,9516.0
2015-12-01 12:20:00,31.03,31.04,31.02,31.04,23438.0,24.3546,24.3625,24.3468,24.3625,23438.0
2015-12-01 12:25:00,31.04,31.05,31.02,31.02,11086.0,24.3625,24.3703,24.3468,24.3468,11086.0
2015-12-01 12:30:00,31.03,31.04,31.02,31.04,10901.0,24.3546,24.3625,24.3468,24.3625,10901.0
2015-12-01 12:35:00,31.04,31.04,31.02,31.03,23457.0,24.3625,24.3625,24.3468,24.3546,23457.0
2015-12-01 12:40:00,31.04,31.08,31.03,31.06,17949.0,24.3625,24.3939,24.3546,24.3782,17949.0
2015-12-01 12:45:00,31.07,31.08,31.06,31.08,8888.0,24.386,24.3939,24.3782,24.3939,8888.0
2015-12-01 12:50:00,31.08,31.09,31.07,31.09,8750.0,24.3939,24.4017,24.386,24.4017,8750.0
2015-12-01 12:55:00,31.09,31.09,31.08,31.08,8233.0,24.4017,24.4017,24.3939,24.3939,8233.0
2015-12-01 13:00:00,31.09,31.13,31.07,31.11,73302.0,24.4017,24.4331,24.386,24.4174,73302.0
2015-12-01 13:05:00,31.11,31.13,31.08,31.08,54903.0,24.4174,24.4331,24.3939,24.3939,54903.0
2015-12-01 13:10:00,31.09,31.09,31.08,31.09,5978.0,24.4017,24.4017,24.3939,24.4017,5978.0
2015-12-01 13:15:00,31.08,31.09,31.06,31.06,21399.0,24.3939,24.4017,24.3782,24.3782,21399.0
2015-12-01 13:20:00,31.06,31.06,31.04,31.05,34059.0,24.3782,24.3782,24.3625,24.3703,34059.0
2015-12-01 13:25:00,31.05,31.06,31.04,31.04,66823.0,24.3703,24.3782,24.3625,24.3625,66823.0
2015-12-01 13:30:00,31.04,31.04,31.0,31.03,29007.0,24.3625,24.3625,24.3311,24.3546,29007.0
2015-12-01 13:35:00,31.03,31.06,31.02,31.05,10804.0,24.3546,24.3782,24.3468,24.3703,10804.0
2015-12-01 13:40:00,31.05,31.06,31.04,31.05,14183.0,24.3703,24.3782,24.3625,24.3703,14183.0
2015-12-01 13:45:00,31.04,31.05,31.02,31.03,23124.0,24.3625,24.3703,24.3468,24.3546,23124.0
2015-12-01 13:50:00,31.04,31.04,31.0,31.01,23263.0,24.3625,24.3625,24.3311,24.339,23263.0
2015-12-01 13:55:00,31.01,31.02,31.0,31.01,10849.0,24.339,24.3468,24.3311,24.339,10849.0
2015-12-01 14:00:00,31.01,31.04,31.0,31.03,26749.0,24.339,24.3625,24.3311,24.3546,26749.0
2015-12-01 14:05:00,31.02,31.03,31.02,31.02,11002.0,24.3468,24.3546,24.3468,24.3468,11002.0
2015-12-01 14:10:00,31.03,31.03,30.99,31.0,25864.0,24.3546,24.3546,24.3233,24.3311,25864.0
2015-12-01 14:15:00,31.0,31.01,30.99,31.01,16529.0,24.3311,24.339,24.3233,24.339,16529.0
2015-12-01 14:20:00,31.01,31.01,31.0,31.01,23131.0,24.339,24.339,24.3311,24.339,23131.0
2015-12-01 14:25:00,31.0,31.03,31.0,31.03,19144.0,24.3311,24.3546,24.3311,24.3546,19144.0
2015-12-01 14:30:00,31.03,31.04,31.02,31.02,24697.0,24.3546,24.3625,24.3468,24.3468,24697.0
2015-12-01 14:35:00,31.02,31.03,31.01,31.02,15443.0,24.3468,24.3546,24.339,24.3468,15443.0
2015-12-01 14:40:00,31.01,31.04,31.01,31.04,29187.0,24.339,24.3625,24.339,24.3625,29187.0
2015-12-01 14:45:00,31.04,31.08,31.03,31.08,24872.0,24.3625,24.3939,24.3546,24.3939,24872.0
2015-12-01 14:50:00,31.08,31.08,31.07,31.08,18365.0,24.3939,24.3939,24.386,24.3939,18365.0
2015-12-01 14:55:00,31.08,31.08,31.07,31.07,30548.0,24.3939,24.3939,24.386,24.386,30548.0
2015-12-01 15:00:00,31.08,31.08,31.07,31.08,17851.0,24.3939,24.3939,24.386,24.3939,17851.0
2015-12-01 15:05:00,31.08,31.08,31.07,31.08,20399.0,24.3939,24.3939,24.386,24.3939,20399.0
2015-12-01 15:10:00,31.08,31.08,31.07,31.08,29803.0,24.3939,24.3939,24.386,24.3939,29803.0
2015-12-01 15:15:00,31.08,31.08,31.07,31.08,23194.0,24.3939,24.3939,24.386,24.3939,23194.0
2015-12-01 15:20:00,31.08,31.08,31.06,31.08,65834.0,24.3939,24.3939,24.3782,24.3939,65834.0
2015-12-01 15:25:00,31.08,31.08,31.06,31.08,69254.0,24.3939,24.3939,24.3782,24.3939,69254.0
2015-12-01 15:30:00,31.08,31.13,31.07,31.13,77465.0,24.3939,24.4331,24.386,24.4331,77465.0
2015-12-01 15:35:00,31.12,31.13,31.11,31.12,44199.0,24.4253,24.4331,24.4174,24.4253,44199.0
2015-12-01 15:40:00,31.12,31.12,31.11,31.11,72409.0,24.4253,24.4253,24.4174,24.4174,72409.0
2015-12-01 15:45:00,31.12,31.12,31.03,31.03,234640.0,24.4253,24.4253,24.3546,24.3546,234640.0
2015-12-01 15:50:00,31.04,31.08,31.04,31.08,105795.0,24.3625,24.3939,24.3625,24.3939,105795.0
2015-12-01 15:55:00,31.08,31.13,31.08,31.09,578263.0,24.3939,24.4331,24.3939,24.4017,578263.0
2015-12-02 09:30:00,31.07,31.17,30.98,31.0,62823.0,24.386,24.4645,24.3154,24.3311,62823.0
2015-12-02 09:35:00,30.98,31.0,30.9,30.97,43749.0,24.3154,24.3311,24.2526,24.3076,43749.0
2015-12-02 09:40:00,30.96,30.98,30.94,30.96,35189.0,24.2997,24.3154,24.284,24.2997,35189.0
2015-12-02 09:45:00,30.96,31.01,30.96,30.99,45569.0,24.2997,24.339,24.2997,24.3233,45569.0
2015-12-02 09:50:00,31.0,31.03,30.94,30.96,30550.0,24.3311,24.3546,24.284,24.2997,30550.0
2015-12-02 09:55:00,30.96,31.01,30.95,31.0,21673.0,24.2997,24.339,24.2919,24.3311,21673.0
2015-12-02 10:00:00,30.99,31.01,30.98,30.99,30163.0,24.3233,24.339,24.3154,24.3233,30163.0
2015-12-02 10:05:00,31.0,31.01,30.98,30.99,12905.0,24.3311,24.339,24.3154,24.3233,12905.0
2015-12-02 10:10:00,30.99,31.0,30.97,30.99,21616.0,24.3233,24.3311,24.3076,24.3233,21616.0
2015-12-02 10:15:00,30.98,31.01,30.97,30.98,32365.0,24.3154,24.339,24.3076,24.3154,32365.0
2015-12-02 10:20:00,30.99,31.0,30.97,30.98,14261.0,24.3233,24.3311,24.3076,24.3154,14261.0
2015-12-02 10:25:00,30.97,30.98,30.93,30.93,20953.0,24.3076,24.3154,24.2762,24.2762,20953.0
2015-12-02 10:30:00,30.94,30.95,30.93,30.94,22617.0,24.284,24.2919,24.2762,24.284,22617.0
2015-12-02 10:35:00,30.95,30.96,30.94,30.95,15939.0,24.2919,24.2997,24.284,24.2919,15939.0
2015-12-02 10:40:00,30.94,30.94,30.9,30.92,29797.0,24.284,24.284,24.2526,24.2683,29797.0
2015-12-02 10:45:00,30.91,30.91,30.88,30.88,42809.0,24.2605,24.2605,24.2369,24.2369,42809.0
2015-12-02 10:50:00,30.88,30.91,30.87,30.89,30858.0,24.2369,24.2605,24.2291,24.2448,30858.0
2015-12-02 10:55:00,30.89,30.92,30.88,30.92,11627.0,24.2448,24.2683,24.2369,24.2683,11627.0
2015-12-02 11:00:00,30.91,30.93,30.86,30.88,49473.0,24.2605,24.2762,24.2212,24.2369,49473.0
2015-12-02 11:05:00,30.87,30.88,30.84,30.84,57778.0,24.2291,24.2369,24.2055,24.2055,57778.0
2015-12-02 11:10:00,30.85,30.85,30.83,30.84,24757.0,24.2134,24.2134,24.1977,24.2055,24757.0
2015-12-02 11:15:00,30.83,30.84,30.83,30.84,11664.0,24.1977,24.2055,24.1977,24.2055,11664.0
2015-12-02 11:20:00,30.84,30.86,30.83,30.85,33812.0,24.2055,24.2212,24.1977,24.2134,33812.0
2015-12-02 11:25:00,30.85,30.85,30.81,30.82,36151.0,24.2134,24.2134,24.182,24.1898,36151.0
2015-12-02 11:30:00,30.82,30.85,30.81,30.84,20529.0,24.1898,24.2134,24.182,24.2055,20529.0
2015-12-02 11:35:00,30.85,30.89,30.84,30.89,28640.0,24.2134,24.2448,24.2055,24.2448,28640.0
2015-12-02 11:40:00,30.89,30.9,30.87,30.88,30174.0,24.2448,24.2526,24.2291,24.2369,30174.0
2015-12-02 11:45:00,30.88,30.91,30.88,30.91,12220.0,24.2369,24.2605,24.2369,24.2605,12220.0
2015-12-02 11:50:00,30.91,30.94,30.91,30.93,24985.0,24.2605,24.284,24.2605,24.2762,24985.0
2015-12-02 11:55:00,30.93,30.95,30.92,30.95,32039.0,24.2762,24.2919,24.2683,24.2919,32039.0
2015-12-02 12:00:00,30.95,31.0,30.93,30.99,53079.0,24.2919,24.3311,24.2762,24.3233,53079.0
2015-12-02 12:05:00,31.0,31.02,30.96,30.98,36664.0,24.3311,24.3468,24.2997,24.3154,36664.0
2015-12-02 12:10:00,30.98,30.98,30.96,30.98,33626.0,24.3154,24.3154,24.2997,24.3154,33626.0
2015-12-02 12:15:00,30.98,30.99,30.95,30.97,32757.0,24.3154,24.3233,24.2919,24.3076,32757.0
2015-12-02 12:20:00,30.97,30.97,30.96,30.96,12554.0,24.3076,24.3076,24.2997,24.2997,12554.0
2015-12-02 12:25:00,30.96,31.01,30.94,31.0,65101.0,24.2997,24.339,24.284,24.3311,65101.0
2015-12-02 12:30:00,31.01,31.03,31.0,31.02,27850.0,24.339,24.3546,24.3311,24.3468,27850.0
2015-12-02 12:35:00,31.02,31.05,31.01,31.01,26346.0,24.3468,24.3703,24.339,24.339,26346.0
2015-12-02 12:40:00,31.01,31.01,30.98,30.99,19358.0,24.339,24.339,24.3154,24.3233,19358.0
2015-12-02 12:45:00,30.98,30.99,30.96,30.96,14258.0,24.3154,24.3233,24.2997,24.2997,14258.0
2015-12-02 12:50:00,30.96,30.97,30.95,30.95,14549.0,24.2997,24.3076,24.2919,24.2919,14549.0
2015-12-02 12:55:00,30.95,30.97,30.95,30.97,21827.0,24.2919,24.3076,24.2919,24.3076,21827.0
2015-12-02 13:00:00,30.97,30.99,30.97,30.98,29844.0,24.3076,24.3233,24.3076,24.3154,29844.0
2015-12-02 13:05:00,30.99,31.01,30.99,31.01,22532.0,24.3233,24.339,24.3233,24.339,22532.0
2015-12-02 13:10:00,31.01,31.01,30.98,31.01,19211.0,24.339,24.339,24.3154,24.339,19211.0
2015-12-02 13:15:00,31.01,31.02,31.0,31.0,20645.0,24.339,24.3468,24.3311,24.3311,20645.0
2015-12-02 13:20:00,31.01,31.01,30.99,31.0,15697.0,24.339,24.339,24.3233,24.3311,15697.0
2015-12-02 13:25:00,31.0,31.04,31.0,31.02,35518.0,24.3311,24.3625,24.3311,24.3468,35518.0
2015-12-02 13:30:00,31.03,31.03,31.01,31.01,25134.0,24.3546,24.3546,24.339,24.339,25134.0
2015-12-02 13:35:00,31.02,31.02,30.99,31.0,27585.0,24.3468,24.3468,24.3233,24.3311,27585.0
2015-12-02 13:40:00,31.01,31.02,31.0,31.02,21339.0,24.339,24.3468,24.3311,24.3468,21339.0
2015-12-02 13:45:00,31.02,31.04,31.0,31.04,32739.0,24.3468,24.3625,24.3311,24.3625,32739.0
2015-12-02 13:50:00,31.03,31.03,31.0,31.01,22256.0,24.3546,24.3546,24.3311,24.339,22256.0
2015-12-02 13:55:00,31.01,31.04,31.01,31.01,30560.0,24.339,24.3625,24.339,24.339,30560.0
2015-12-02 14:00:00,31.01,31.02,30.98,30.99,44204.0,24.339,24.3468,24.3154,24.3233,44204.0
2015-12-02 14:05:00,30.99,31.0,30.96,30.98,27282.0,24.3233,24.3311,24.2997,24.3154,27282.0
2015-12-02 14:10:00,30.98,30.98,30.94,30.95,27766.0,24.3154,24.3154,24.284,24.2919,27766.0
2015-12-02 14:15:00,30.95,30.96,30.93,30.96,19549.0,24.2919,24.2997,24.2762,24.2997,19549.0
2015-12-02 14:20:00,30.96,30.98,30.94,30.95,44295.0,24.2997,24.3154,24.284,24.2919,44295.0
2015-12-02 14:25:00,30.96,30.96,30.93,30.96,30901.0,24.2997,24.2997,24.2762,24.2997,30901.0
2015-12-02 14:30:00,30.95,30.96,30.92,30.94,45986.0,24.2919,24.2997,24.2683,24.284,45986.0
2015-12-02 14:35:00,30.94,30.95,30.93,30.94,23465.0,24.284,24.2919,24.2762,24.284,23465.0
2015-12-02 14:40:00,30.94,30.94,30.9,30.92,30298.0,24.284,24.284,24.2526,24.2683,30298.0
2015-12-02 14:45:00,30.92,30.92,30.87,30.91,37266.0,24.2683,24.2683,24.2291,24.2605,37266.0
2015-12-02 14:50:00,30.9,30.92,30.89,30.89,24413.0,24.2526,24.2683,24.2448,24.2448,24413.0
2015-12-02 14:55:00,30.9,30.9,30.87,30.88,36293.0,24.2526,24.2526,24.2291,24.2369,36293.0
2015-12-02 15:00:00,30.89,30.9,30.87,30.89,40605.0,24.2448,24.2526,24.2291,24.2448,40605.0
2015-12-02 15:05:00,30.89,30.9,30.88,30.9,36333.0,24.2448,24.2526,24.2369,24.2526,36333.0
2015-12-02 15:10:00,30.89,30.9,30.87,30.88,37788.0,24.2448,24.2526,24.2291,24.2369,37788.0
2015-12-02 15:15:00,30.88,30.9,30.86,30.9,45074.0,24.2369,24.2526,24.2212,24.2526,45074.0
2015-12-02 15:20:00,30.89,30.91,30.89,30.91,40041.0,24.2448,24.2605,24.2448,24.2605,40041.0
2015-12-02 15:25:00,30.91,30.91,30.88,30.89,39405.0,24.2605,24.2605,24.2369,24.2448,39405.0
2015-12-02 15:30:00,30.9,30.9,30.86,30.89,57496.0,24.2526,24.2526,24.2212,24.2448,57496.0
2015-12-02 15:35:00,30.88,30.89,30.85,30.86,77293.0,24.2369,24.2448,24.2134,24.2212,77293.0
2015-12-02 15:40:00,30.86,30.88,30.84,30.86,109701.0,24.2212,24.2369,24.2055,24.2212,109701.0
2015-12-02 15:45:00,30.85,30.86,30.81,30.82,93404.0,24.2134,24.2212,24.182,24.1898,93404.0
2015-12-02 15:50:00,30.81,30.84,30.8,30.83,119865.0,24.182,24.2055,24.1741,24.1977,119865.0
2015-12-02 15:55:00,30.84,30.85,30.81,30.83,267182.0,24.2055,24.2134,24.182,24.1977,267182.0
2015-12-03 09:30:00,30.87,30.89,30.77,30.8,51107.0,24.2291,24.2448,24.1506,24.1741,51107.0
2015-12-03 09:35:00,30.8,30.92,30.79,30.84,37139.0,24.1741,24.2683,24.1663,24.2055,37139.0
2015-12-03 09:40:00,30.84,30.9,30.83,30.88,69915.0,24.2055,24.2526,24.1977,24.2369,69915.0
2015-12-03 09:45:00,30.9,30.9,30.81,30.82,68434.0,24.2526,24.2526,24.182,24.1898,68434.0
2015-12-03 09:50:00,30.82,30.86,30.78,30.85,30790.0,24.1898,24.2212,24.1584,24.2134,30790.0
2015-12-03 09:55:00,30.85,30.88,30.8,30.82,36950.0,24.2134,24.2369,24.1741,24.1898,36950.0
2015-12-03 10:00:00,30.81,30.81,30.74,30.75,36364.0,24.182,24.182,24.127,24.1349,36364.0
2015-12-03 10:05:00,30.75,30.75,30.68,30.68,48148.0,24.1349,24.1349,24.0799,24.0799,48148.0
2015-12-03 10:10:00,30.68,30.69,30.58,30.64,50820.0,24.0799,24.0878,24.0015,24.0485,50820.0
2015-12-03 10:15:00,30.65,30.65,30.6,30.61,27813.0,24.0564,24.0564,24.0172,24.025,27813.0
2015-12-03 10:20:00,30.6,30.61,30.54,30.6,28612.0,24.0172,24.025,23.9701,24.0172,28612.0
2015-12-03 10:25:00,30.6,30.61,30.56,30.56,46748.0,24.0172,24.025,23.9858,23.9858,46748.0
2015-12-03 10:30:00,30.56,30.6,30.54,30.57,43974.0,23.9858,24.0172,23.9701,23.9936,43974.0
2015-12-03 10:35:00,30.57,30.57,30.52,30.53,30076.0,23.9936,23.9936,23.9544,23.9622,30076.0
2015-12-03 10:40:00,30.53,30.61,30.53,30.6,36961.0,23.9622,24.025,23.9622,24.0172,36961.0
2015-12-03 10:45:00,30.6,30.61,30.57,30.61,24577.0,24.0172,24.025,23.9936,24.025,24577.0
2015-12-03 10:50:00,30.6,30.65,30.6,30.62,16610.0,24.0172,24.0564,24.0172,24.0329,16610.0
2015-12-03 10:55:00,30.62,30.62,30.58,30.61,22444.0,24.0329,24.0329,24.0015,24.025,22444.0
2015-12-03 11:00:00,30.61,30.66,30.59,30.64,26505.0,24.025,24.0642,24.0093,24.0485,26505.0
2015-12-03 11:05:00,30.64,30.7,30.63,30.7,16811.0,24.0485,24.0956,24.0407,24.0956,16811.0
2015-12-03 11:10:00,30.71,30.72,30.67,30.72,21092.0,24.1035,24.1113,24.0721,24.1113,21092.0
2015-12-03 11:15:00,30.72,30.73,30.67,30.68,18705.0,24.1113,24.1192,24.0721,24.0799,18705.0
2015-12-03 11:20:00,30.69,30.7,30.66,30.66,13212.0,24.0878,24.0956,24.0642,24.0642,13212.0
2015-12-03 11:25:00,30.65,30.66,30.61,30.63,42420.0,24.0564,24.0642,24.025,24.0407,42420.0
2015-12-03 11:30:00,30.64,30.65,30.56,30.58,21713.0,24.0485,24.0564,23.9858,24.0015,21713.0
2015-12-03 11:35:00,30.58,30.59,30.55,30.57,25384.0,24.0015,24.0093,23.9779,23.9936,25384.0
2015-12-03 11:40:00,30.58,30.6,30.57,30.57,12167.0,24.0015,24.0172,23.9936,23.9936,12167.0
2015-12-03 11:45:00,30.57,30.59,30.56,30.59,27212.0,23.9936,24.0093,23.9858,24.0093,27212.0
2015-12-03 11:50:00,30.6,30.62,30.59,30.62,18288.0,24.0172,24.0329,24.0093,24.0329,18288.0
2015-12-03 11:55:00,30.62,30.66,30.61,30.66,17863.0,24.0329,24.0642,24.025,24.0642,17863.0
2015-12-03 12:00:00,30.66,30.67,30.62,30.62,58399.0,24.0642,24.0721,24.0329,24.0329,58399.0
2015-12-03 12:05:00,30.62,30.62,30.57,30.6,30819.0,24.0329,24.0329,23.9936,24.0172,30819.0
2015-12-03 12:10:00,30.6,30.61,30.57,30.59,36022.0,24.0172,24.025,23.9936,24.0093,36022.0
2015-12-03 12:15:00,30.59,30.61,30.57,30.59,35053.0,24.0093,24.025,23.9936,24.0093,35053.0
2015-12-03 12:20:00,30.59,30.6,30.56,30.59,36539.0,24.0093,24.0172,23.9858,24.0093,36539.0
2015-12-03 12:25:00,30.59,30.6,30.55,30.58,38477.0,24.0093,24.0172,23.9779,24.0015,38477.0
2015-12-03 12:30:00,30.59,30.59,30.55,30.58,22147.0,24.0093,24.0093,23.9779,24.0015,22147.0
2015-12-03 12:35:00,30.58,30.61,30.58,30.61,13183.0,24.0015,24.025,24.0015,24.025,13183.0
2015-12-03 12:40:00,30.61,30.62,30.59,30.6,20140.0,24.025,24.0329,24.0093,24.0172,20140.0
2015-12-03 12:45:00,30.6,30.62,30.59,30.6,26423.0,24.0172,24.0329,24.0093,24.0172,26423.0
2015-12-03 12:50:00,30.6,30.62,30.6,30.62,57077.0,24.0172,24.0329,24.0172,24.0329,57077.0
2015-12-03 12:55:00,30.63,30.64,30.58,30.59,17754.0,24.0407,24.0485,24.0015,24.0093,17754.0
2015-12-03 13:00:00,30.58,30.6,30.57,30.59,34612.0,24.0015,24.0172,23.9936,24.0093,34612.0
2015-12-03 13:05:00,30.6,30.62,30.6,30.61,9681.0,24.0172,24.0329,24.0172,24.025,9681.0
2015-12-03 13:10:00,30.61,30.62,30.58,30.59,25313.0,24.025,24.0329,24.0015,24.0093,25313.0
2015-12-03 13:15:00,30.59,30.62,30.58,30.62,25747.0,24.0093,24.0329,24.0015,24.0329,25747.0
2015-12-03 13:20:00,30.62,30.64,30.6,30.64,20461.0,24.0329,24.0485,24.0172,24.0485,20461.0
2015-12-03 13:25:00,30.64,30.68,30.64,30.68,23463.0,24.0485,24.0799,24.0485,24.0799,23463.0
2015-12-03 13:30:00,30.67,30.68,30.65,30.68,18379.0,24.0721,24.0799,24.0564,24.0799,18379.0
2015-12-03 13:35:00,30.68,30.69,30.62,30.63,20510.0,24.0799,24.0878,24.0329,24.0407,20510.0
2015-12-03 13:40:00,30.62,30.66,30.61,30.65,22632.0,24.0329,24.0642,24.025,24.0564,22632.0
2015-12-03 13:45:00,30.65,30.66,30.59,30.6,22277.0,24.0564,24.0642,24.0093,24.0172,22277.0
2015-12-03 13:50:00,30.6,30.6,30.57,30.58,23650.0,24.0172,24.0172,23.9936,24.0015,23650.0
2015-12-03 13:55:00,30.57,30.58,30.56,30.57,65383.0,23.9936,24.0015,23.9858,23.9936,65383.0
2015-12-03 14:00:00,30.57,30.57,30.54,30.55,59187.0,23.9936,23.9936,23.9701,23.9779,59187.0
2015-12-03 14:05:00,30.55,30.57,30.53,30.55,107287.0,23.9779,23.9936,23.9622,23.9779,107287.0
2015-12-03 14:10:00,30.54,30.54,30.5,30.5,61141.0,23.9701,23.9701,23.9387,23.9387,61141.0
2015-12-03 14:15:00,30.5,30.5,30.46,30.48,46312.0,23.9387,23.9387,23.9073,23.923,46312.0
2015-12-03 14:20:00,30.48,30.49,30.46,30.46,37593.0,23.923,23.9308,23.9073,23.9073,37593.0
2015-12-03 14:25:00,30.46,30.49,30.44,30.46,31209.0,23.9073,23.9308,23.8916,23.9073,31209.0
2015-12-03 14:30:00,30.46,30.47,30.37,30.39,32507.0,23.9073,23.9151,23.8366,23.8523,32507.0
2015-12-03 14:35:00,30.38,30.41,30.36,30.38,38008.0,23.8445,23.868,23.8288,23.8445,38008.0
2015-12-03 14:40:00,30.38,30.38,30.32,30.36,28198.0,23.8445,23.8445,23.7974,23.8288,28198.0
2015-12-03 14:45:00,30.35,30.37,30.33,30.37,28470.0,23.8209,23.8366,23.8052,23.8366,28470.0
2015-12-03 14:50:00,30.36,30.38,30.36,30.38,15167.0,23.8288,23.8445,23.8288,23.8445,15167.0
2015-12-03 14:55:00,30.38,30.43,30.37,30.43,33755.0,23.8445,23.8837,23.8366,23.8837,33755.0
2015-12-03 15:00:00,30.43,30.44,30.42,30.44,18582.0,23.8837,23.8916,23.8759,23.8916,18582.0
2015-12-03 15:05:00,30.44,30.44,30.38,30.38,44252.0,23.8916,23.8916,23.8445,23.8445,44252.0
2015-12-03 15:10:00,30.39,30.4,30.35,30.38,31437.0,23.8523,23.8602,23.8209,23.8445,31437.0
2015-12-03 15:15:00,30.37,30.37,30.34,30.35,29672.0,23.8366,23.8366,23.8131,23.8209,29672.0
2015-12-03 15:20:00,30.34,30.38,30.32,30.38,54053.0,23.8131,23.8445,23.7974,23.8445,54053.0
2015-12-03 15:25:00,30.38,30.39,30.31,30.33,119152.0,23.8445,23.8523,23.7895,23.8052,119152.0
2015-12-03 15:30:00,30.32,30.36,30.31,30.36,159192.0,23.7974,23.8288,23.7895,23.8288,159192.0
2015-12-03 15:35:00,30.36,30.4,30.33,30.39,94327.0,23.8288,23.8602,23.8052,23.8523,94327.0
2015-12-03 15:40:00,30.39,30.4,30.36,30.37,128857.0,23.8523,23.8602,23.8288,23.8366,128857.0
2015-12-03 15:45:00,30.36,30.39,30.35,30.37,104903.0,23.8288,23.8523,23.8209,23.8366,104903.0
2015-12-03 15:50:00,30.38,30.39,30.34,30.37,216962.0,23.8445,23.8523,23.8131,23.8366,216962.0
2015-12-03 15:55:00,30.37,30.38,30.34,30.38,414309.0,23.8366,23.8445,23.8131,23.8445,414309.0
2015-12-04 09:30:00,30.43,30.66,30.43,30.58,36633.0,23.8837,24.0642,23.8837,24.0015,36633.0
2015-12-04 09:35:00,30.57,30.6,30.52,30.6,41556.0,23.9936,24.0172,23.9544,24.0172,41556.0
2015-12-04 09:40:00,30.61,30.72,30.61,30.71,37365.0,24.025,24.1113,24.025,24.1035,37365.0
2015-12-04 09:45:00,30.72,30.86,30.68,30.85,65061.0,24.1113,24.2212,24.0799,24.2134,65061.0
2015-12-04 09:50:00,30.84,30.91,30.82,30.87,49248.0,24.2055,24.2605,24.1898,24.2291,49248.0
2015-12-04 09:55:00,30.87,30.87,30.79,30.8,32684.0,24.2291,24.2291,24.1663,24.1741,32684.0
2015-12-04 10:00:00,30.81,30.85,30.8,30.82,56354.0,24.182,24.2134,24.1741,24.1898,56354.0
2015-12-04 10:05:00,30.83,30.83,30.78,30.79,54166.0,24.1977,24.1977,24.1584,24.1663,54166.0
2015-12-04 10:10:00,30.79,30.9,30.78,30.9,39018.0,24.1663,24.2526,24.1584,24.2526,39018.0
2015-12-04 10:15:00,30.9,30.9,30.85,30.89,56010.0,24.2526,24.2526,24.2134,24.2448,56010.0
2015-12-04 10:20:00,30.89,30.94,30.89,30.93,26168.0,24.2448,24.284,24.2448,24.2762,26168.0
2015-12-04 10:25:00,30.94,30.97,30.93,30.95,14560.0,24.284,24.3076,24.2762,24.2919,14560.0
2015-12-04 10:30:00,30.94,30.95,30.9,30.95,37065.0,24.284,24.2919,24.2526,24.2919,37065.0
2015-12-04 10:35:00,30.96,31.03,30.96,31.01,28632.0,24.2997,24.3546,24.2997,24.339,28632.0
2015-12-04 10:40:00,31.02,31.04,30.99,31.0,22187.0,24.3468,24.3625,24.3233,24.3311,22187.0
2015-12-04 10:45:00,31.0,31.05,30.99,31.03,34715.0,24.3311,24.3703,24.3233,24.3546,34715.0
2015-12-04 10:50:00,31.04,31.05,30.99,30.99,51236.0,24.3625,24.3703,24.3233,24.3233,51236.0
2015-12-04 10:55:00,30.99,31.01,30.95,30.99,37361.0,24.3233,24.339,24.2919,24.3233,37361.0
2015-12-04 11:00:00,31.0,31.02,30.99,31.02,33897.0,24.3311,24.3468,24.3233,24.3468,33897.0
2015-12-04 11:05:00,31.02,31.03,30.92,30.95,73351.0,24.3468,24.3546,24.2683,24.2919,73351.0
2015-12-04 11:10:00,30.95,31.01,30.93,31.01,34163.0,24.2919,24.339,24.2762,24.339,34163.0
2015-12-04 11:15:00,31.0,31.01,30.98,30.99,18378.0,24.3311,24.339,24.3154,24.3233,18378.0
2015-12-04 11:20:00,30.99,31.01,30.97,31.0,30522.0,24.3233,24.339,24.3076,24.3311,30522.0
2015-12-04 11:25:00,30.99,31.0,30.96,30.96,17526.0,24.3233,24.3311,24.2997,24.2997,17526.0
2015-12-04 11:30:00,30.96,31.01,30.96,31.0,18273.0,24.2997,24.339,24.2997,24.3311,18273.0
2015-12-04 11:35:00,31.0,31.01,30.97,30.98,28459.0,24.3311,24.339,24.3076,24.3154,28459.0
2015-12-04 11:40:00,30.98,30.99,30.94,30.96,26322.0,24.3154,24.3233,24.284,24.2997,26322.0
2015-12-04 11:45:00,30.96,30.97,30.89,30.91,24492.0,24.2997,24.3076,24.2448,24.2605,24492.0
2015-12-04 11:50:00,30.91,30.92,30.88,30.88,86425.0,24.2605,24.2683,24.2369,24.2369,86425.0
2015-12-04 11:55:00,30.88,30.92,30.87,30.92,29196.0,24.2369,24.2683,24.2291,24.2683,29196.0
2015-12-04 12:00:00,30.92,30.92,30.87,30.87,51496.0,24.2683,24.2683,24.2291,24.2291,51496.0
2015-12-04 12:05:00,30.88,30.95,30.87,30.95,18943.0,24.2369,24.2919,24.2291,24.2919,18943.0
2015-12-04 12:10:00,30.94,31.0,30.94,30.99,23815.0,24.284,24.3311,24.284,24.3233,23815.0
2015-12-04 12:15:00,30.99,31.0,30.97,30.98,46770.0,24.3233,24.3311,24.3076,24.3154,46770.0
2015-12-04 12:20:00,30.98,31.02,30.98,31.02,21346.0,24.3154,24.3468,24.3154,24.3468,21346.0
2015-12-04 12:25:00,31.02,31.03,30.98,31.0,32257.0,24.3468,24.3546,24.3154,24.3311,32257.0
2015-12-04 12:30:00,31.0,31.11,30.99,31.11,27493.0,24.3311,24.4174,24.3233,24.4174,27493.0
2015-12-04 12:35:00,31.11,31.13,31.09,31.13,29249.0,24.4174,24.4331,24.4017,24.4331,29249.0
2015-12-04 12:40:00,31.13,31.17,31.12,31.15,13272.0,24.4331,24.4645,24.4253,24.4488,13272.0
2015-12-04 12:45:00,31.16,31.21,31.15,31.19,28794.0,24.4567,24.4959,24.4488,24.4802,28794.0
2015-12-04 12:50:00,31.2,31.2,31.15,31.16,17301.0,24.4881,24.4881,24.4488,24.4567,17301.0
2015-12-04 12:55:00,31.15,31.25,31.14,31.23,53571.0,24.4488,24.5273,24.441,24.5116,53571.0
2015-12-04 13:00:00,31.23,31.27,31.22,31.26,39237.0,24.5116,24.543,24.5038,24.5352,39237.0
2015-12-04 13:05:00,31.26,31.31,31.25,31.3,22302.0,24.5352,24.5744,24.5273,24.5666,22302.0
2015-12-04 13:10:00,31.29,31.34,31.28,31.33,29698.0,24.5587,24.598,24.5509,24.5901,29698.0
2015-12-04 13:15:00,31.32,31.33,31.26,31.26,20789.0,24.5823,24.5901,24.5352,24.5352,20789.0
2015-12-04 13:20:00,31.26,31.3,31.25,31.25,17442.0,24.5352,24.5666,24.5273,24.5273,17442.0
2015-12-04 13:25:00,31.25,31.29,31.25,31.28,12195.0,24.5273,24.5587,24.5273,24.5509,12195.0
2015-12-04 13:30:00,31.29,31.31,31.28,31.28,35176.0,24.5587,24.5744,24.5509,24.5509,35176.0
2015-12-04 13:35:00,31.28,31.32,31.27,31.3,26854.0,24.5509,24.5823,24.543,24.5666,26854.0
2015-12-04 13:40:00,31.31,31.31,31.27,31.3,15972.0,24.5744,24.5744,24.543,24.5666,15972.0
2015-12-04 13:45:00,31.31,31.31,31.25,31.27,16891.0,24.5744,24.5744,24.5273,24.543,16891.0
2015-12-04 13:50:00,31.27,31.3,31.26,31.3,12221.0,24.543,24.5666,24.5352,24.5666,12221.0
2015-12-04 13:55:00,31.3,31.31,31.28,31.29,24227.0,24.5666,24.5744,24.5509,24.5587,24227.0
2015-12-04 14:00:00,31.29,31.3,31.26,31.29,32882.0,24.5587,24.5666,24.5352,24.5587,32882.0
2015-12-04 14:05:00,31.3,31.31,31.27,31.28,15529.0,24.5666,24.5744,24.543,24.5509,15529.0
2015-12-04 14:10:00,31.27,31.29,31.26,31.26,15280.0,24.543,24.5587,24.5352,24.5352,15280.0
2015-12-04 14:15:00,31.26,31.26,31.17,31.18,68421.0,24.5352,24.5352,24.4645,24.4724,68421.0
2015-12-04 14:20:00,31.19,31.22,31.18,31.19,56746.0,24.4802,24.5038,24.4724,24.4802,56746.0
2015-12-04 14:25:00,31.2,31.23,31.17,31.22,41709.0,24.4881,24.5116,24.4645,24.5038,41709.0
2015-12-04 14:30:00,31.21,31.22,31.18,31.22,40976.0,24.4959,24.5038,24.4724,24.5038,40976.0
2015-12-04 14:35:00,31.22,31.26,31.21,31.25,28791.0,24.5038,24.5352,24.4959,24.5273,28791.0
2015-12-04 14:40:00,31.25,31.26,31.22,31.25,25875.0,24.5273,24.5352,24.5038,24.5273,25875.0
2015-12-04 14:45:00,31.26,31.27,31.23,31.27,50489.0,24.5352,24.543,24.5116,24.543,50489.0
2015-12-04 14:50:00,31.26,31.27,31.25,31.27,30049.0,24.5352,24.543,24.5273,24.543,30049.0
2015-12-04 14:55:00,31.26,31.29,31.24,31.27,39438.0,24.5352,24.5587,24.5195,24.543,39438.0
2015-12-04 15:00:00,31.27,31.28,31.22,31.24,50447.0,24.543,24.5509,24.5038,24.5195,50447.0
2015-12-04 15:05:00,31.24,31.26,31.23,31.24,40904.0,24.5195,24.5352,24.5116,24.5195,40904.0
2015-12-04 15:10:00,31.24,31.25,31.2,31.22,94874.0,24.5195,24.5273,24.4881,24.5038,94874.0
2015-12-04 15:15:00,31.22,31.23,31.19,31.2,59531.0,24.5038,24.5116,24.4802,24.4881,59531.0
2015-12-04 15:20:00,31.21,31.22,31.16,31.16,54738.0,24.4959,24.5038,24.4567,24.4567,54738.0
2015-12-04 15:25:00,31.16,31.18,31.15,31.16,58288.0,24.4567,24.4724,24.4488,24.4567,58288.0
2015-12-04 15:30:00,31.16,31.17,31.11,31.14,132052.0,24.4567,24.4645,24.4174,24.441,132052.0
2015-12-04 15:35:00,31.12,31.14,31.1,31.11,64847.0,24.4253,24.441,24.4096,24.4174,64847.0
2015-12-04 15:40:00,31.11,31.17,31.1,31.17,149917.0,24.4174,24.4645,24.4096,24.4645,149917.0
2015-12-04 15:45:00,31.17,31.2,31.16,31.19,105792.0,24.4645,24.4881,24.4567,24.4802,105792.0
2015-12-04 15:50:00,31.2,31.21,31.19,31.2,157897.0,24.4881,24.4959,24.4802,24.4881,157897.0
2015-12-04 15:55:00,31.2,31.23,31.19,31.21,289742.0,24.4881,24.5116,24.4802,24.4959,289742.0
2015-12-07 09:30:00,31.17,31.23,31.11,31.11,50996.0,24.4645,24.5116,24.4174,24.4174,50996.0
2015-12-07 09:35:00,31.11,31.26,31.11,31.25,48240.0,24.4174,24.5352,24.4174,24.5273,48240.0
2015-12-07 09:40:00,31.26,31.27,31.14,31.18,60920.0,24.5352,24.543,24.441,24.4724,60920.0
2015-12-07 09:45:00,31.18,31.22,31.07,31.07,66224.0,24.4724,24.5038,24.386,24.386,66224.0
2015-12-07 09:50:00,31.05,31.13,31.02,31.13,33326.0,24.3703,24.4331,24.3468,24.4331,33326.0
2015-12-07 09:55:00,31.13,31.19,31.11,31.12,33106.0,24.4331,24.4802,24.4174,24.4253,33106.0
2015-12-07 10:00:00,31.12,31.16,31.11,31.15,28205.0,24.4253,24.4567,24.4174,24.4488,28205.0
2015-12-07 10:05:00,31.16,31.18,31.14,31.17,37822.0,24.4567,24.4724,24.441,24.4645,37822.0
2015-12-07 10:10:00,31.17,31.17,31.08,31.12,34213.0,24.4645,24.4645,24.3939,24.4253,34213.0
2015-12-07 10:15:00,31.12,31.15,31.1,31.15,28229.0,24.4253,24.4488,24.4096,24.4488,28229.0
2015-12-07 10:20:00,31.14,31.15,31.09,31.12,30371.0,24.441,24.4488,24.4017,24.4253,30371.0
2015-12-07 10:25:00,31.13,31.14,31.07,31.08,42770.0,24.4331,24.441,24.386,24.3939,42770.0
2015-12-07 10:30:00,31.08,31.09,31.03,31.04,68383.0,24.3939,24.4017,24.3546,24.3625,68383.0
2015-12-07 10:35:00,31.04,31.08,31.03,31.08,20270.0,24.3625,24.3939,24.3546,24.3939,20270.0
2015-12-07 10:40:00,31.08,31.11,31.06,31.1,77065.0,24.3939,24.4174,24.3782,24.4096,77065.0
2015-12-07 10:45:00,31.1,31.11,30.97,30.98,51392.0,24.4096,24.4174,24.3076,24.3154,51392.0
2015-12-07 10:50:00,30.98,30.98,30.95,30.96,31480.0,24.3154,24.3154,24.2919,24.2997,31480.0
2015-12-07 10:55:00,30.96,30.98,30.92,30.98,34881.0,24.2997,24.3154,24.2683,24.3154,34881.0
2015-12-07 11:00:00,30.98,31.0,30.95,30.97,24281.0,24.3154,24.3311,24.2919,24.3076,24281.0
2015-12-07 11:05:00,30.98,31.01,30.95,31.0,26846.0,24.3154,24.339,24.2919,24.3311,26846.0
2015-12-07 11:10:00,30.99,31.0,30.94,30.95,20507.0,24.3233,24.3311,24.284,24.2919,20507.0
2015-12-07 11:15:00,30.95,30.97,30.93,30.96,31272.0,24.2919,24.3076,24.2762,24.2997,31272.0
2015-12-07 11:20:00,30.96,30.98,30.92,30.95,24582.0,24.2997,24.3154,24.2683,24.2919,24582.0
2015-12-07 11:25:00,30.95,30.95,30.91,30.93,23345.0,24.2919,24.2919,24.2605,24.2762,23345.0
2015-12-07 11:30:00,30.92,30.96,30.92,30.94,33873.0,24.2683,24.2997,24.2683,24.284,33873.0
2015-12-07 11:35:00,30.95,30.96,30.9,30.92,27266.0,24.2919,24.2997,24.2526,24.2683,27266.0
2015-12-07 11:40:00,30.92,30.95,30.92,30.95,13227.0,24.2683,24.2919,24.2683,24.2919,13227.0
2015-12-07 11:45:00,30.95,30.96,30.9,30.92,53375.0,24.2919,24.2997,24.2526,24.2683,53375.0
2015-12-07 11:50:00,30.92,30.98,30.92,30.98,38497.0,24.2683,24.3154,24.2683,24.3154,38497.0
2015-12-07 11:55:00,30.98,31.02,30.97,31.02,13177.0,24.3154,24.3468,24.3076,24.3468,13177.0
2015-12-07 12:00:00,31.01,31.03,30.99,31.03,20122.0,24.339,24.3546,24.3233,24.3546,20122.0
2015-12-07 12:05:00,31.03,31.04,30.97,30.98,12742.0,24.3546,24.3625,24.3076,24.3154,12742.0
2015-12-07 12:10:00,30.98,31.03,30.98,31.03,12900.0,24.3154,24.3546,24.3154,24.3546,12900.0
2015-12-07 12:15:00,31.04,31.06,31.04,31.05,10546.0,24.3625,24.3782,24.3625,24.3703,10546.0
2015-12-07 12:20:00,31.05,31.06,31.0,31.01,29874.0,24.3703,24.3782,24.3311,24.339,29874.0
2015-12-07 12:25:00,31.0,31.02,30.98,31.01,23496.0,24.3311,24.3468,24.3154,24.339,23496.0
2015-12-07 12:30:00,31.01,31.01,30.98,30.99,12252.0,24.339,24.339,24.3154,24.3233,12252.0
2015-12-07 12:35:00,30.99,31.0,30.95,30.97,15364.0,24.3233,24.3311,24.2919,24.3076,15364.0
2015-12-07 12:40:00,30.96,30.97,30.92,30.92,77380.0,24.2997,24.3076,24.2683,24.2683,77380.0
2015-12-07 12:45:00,30.92,30.95,30.92,30.94,11984.0,24.2683,24.2919,24.2683,24.284,11984.0
2015-12-07 12:50:00,30.94,30.95,30.9,30.91,10400.0,24.284,24.2919,24.2526,24.2605,10400.0
2015-12-07 12:55:00,30.92,30.92,30.87,30.91,13378.0,24.2683,24.2683,24.2291,24.2605,13378.0
2015-12-07 13:00:00,30.92,30.93,30.9,30.92,9856.0,24.2683,24.2762,24.2526,24.2683,9856.0
2015-12-07 13:05:00,30.91,31.01,30.9,31.0,21783.0,24.2605,24.339,24.2526,24.3311,21783.0
2015-12-07 13:10:00,31.0,31.02,30.91,30.91,15866.0,24.3311,24.3468,24.2605,24.2605,15866.0
2015-12-07 13:15:00,30.92,30.99,30.92,30.98,17247.0,24.2683,24.3233,24.2683,24.3154,17247.0
2015-12-07 13:20:00,30.98,31.01,30.97,31.0,19206.0,24.3154,24.339,24.3076,24.3311,19206.0
2015-12-07 13:25:00,31.0,31.03,30.98,31.02,17596.0,24.3311,24.3546,24.3154,24.3468,17596.0
2015-12-07 13:30:00,31.02,31.03,30.99,31.0,19916.0,24.3468,24.3546,24.3233,24.3311,19916.0
2015-12-07 13:35:00,31.0,31.04,30.99,31.0,16546.0,24.3311,24.3625,24.3233,24.3311,16546.0
2015-12-07 13:40:00,30.99,30.99,30.94,30.96,8903.0,24.3233,24.3233,24.284,24.2997,8903.0
2015-12-07 13:45:00,30.96,30.96,30.92,30.94,16083.0,24.2997,24.2997,24.2683,24.284,16083.0
2015-12-07 13:50:00,30.94,30.98,30.93,30.94,13241.0,24.284,24.3154,24.2762,24.284,13241.0
2015-12-07 13:55:00,30.94,31.0,30.93,31.0,18075.0,24.284,24.3311,24.2762,24.3311,18075.0
2015-12-07 14:00:00,31.0,31.01,30.96,31.0,17914.0,24.3311,24.339,24.2997,24.3311,17914.0
2015-12-07 14:05:00,31.0,31.02,30.99,31.01,36702.0,24.3311,24.3468,24.3233,24.339,36702.0
2015-12-07 14:10:00,31.01,31.01,30.97,31.0,10703.0,24.339,24.339,24.3076,24.3311,10703.0
2015-12-07 14:15:00,31.0,31.0,30.97,30.97,13589.0,24.3311,24.3311,24.3076,24.3076,13589.0
2015-12-07 14:20:00,30.98,31.0,30.95,30.98,16108.0,24.3154,24.3311,24.2919,24.3154,16108.0
2015-12-07 14:25:00,30.97,30.99,30.95,30.95,32644.0,24.3076,24.3233,24.2919,24.2919,32644.0
2015-12-07 14:30:00,30.96,30.98,30.91,30.92,36279.0,24.2997,24.3154,24.2605,24.2683,36279.0
2015-12-07 14:35:00,30.93,30.97,30.93,30.96,11262.0,24.2762,24.3076,24.2762,24.2997,11262.0
2015-12-07 14:40:00,30.96,30.97,30.91,30.92,29761.0,24.2997,24.3076,24.2605,24.2683,29761.0
2015-12-07 14:45:00,30.93,30.96,30.92,30.96,17538.0,24.2762,24.2997,24.2683,24.2997,17538.0
2015-12-07 14:50:00,30.95,30.98,30.95,30.98,28589.0,24.2919,24.3154,24.2919,24.3154,28589.0
2015-12-07 14:55:00,30.97,30.98,30.91,30.92,21897.0,24.3076,24.3154,24.2605,24.2683,21897.0
2015-12-07 15:00:00,30.92,30.94,30.9,30.93,24432.0,24.2683,24.284,24.2526,24.2762,24432.0
2015-12-07 15:05:00,30.93,30.96,30.91,30.93,40660.0,24.2762,24.2997,24.2605,24.2762,40660.0
2015-12-07 15:10:00,30.92,30.93,30.9,30.91,24161.0,24.2683,24.2762,24.2526,24.2605,24161.0
2015-12-07 15:15:00,30.9,30.96,30.9,30.95,29679.0,24.2526,24.2997,24.2526,24.2919,29679.0
2015-12-07 15:20:00,30.96,30.98,30.94,30.97,29562.0,24.2997,24.3154,24.284,24.3076,29562.0
2015-12-07 15:25:00,30.97,30.99,30.96,30.98,22526.0,24.3076,24.3233,24.2997,24.3154,22526.0
2015-12-07 15:30:00,30.98,31.0,30.95,30.95,41099.0,24.3154,24.3311,24.2919,24.2919,41099.0
2015-12-07 15:35:00,30.96,30.97,30.92,30.95,59004.0,24.2997,24.3076,24.2683,24.2919,59004.0
2015-12-07 15:40:00,30.95,31.0,30.94,30.99,76589.0,24.2919,24.3311,24.284,24.3233,76589.0
2015-12-07 15:45:00,31.0,31.05,30.98,31.05,88448.0,24.3311,24.3703,24.3154,24.3703,88448.0
2015-12-07 15:50:00,31.05,31.07,31.03,31.07,88065.0,24.3703,24.386,24.3546,24.386,88065.0
2015-12-07 15:55:00,31.07,31.07,30.99,31.02,261166.0,24.386,24.386,24.3233,24.3468,261166.0
2015-12-08 09:30:00,30.86,30.89,30.78,30.8,41836.0,24.2212,24.2448,24.1584,24.1741,41836.0
2015-12-08 09:35:00,30.8,30.86,30.78,30.86,25139.0,24.1741,24.2212,24.1584,24.2212,25139.0
2015-12-08 09:40:00,30.86,30.93,30.85,30.93,31143.0,24.2212,24.2762,24.2134,24.2762,31143.0
2015-12-08 09:45:00,30.92,30.96,30.88,30.95,31000.0,24.2683,24.2997,24.2369,24.2919,31000.0
2015-12-08 09:50:00,30.95,30.98,30.89,30.98,22513.0,24.2919,24.3154,24.2448,24.3154,22513.0
2015-12-08 09:55:00,30.98,30.99,30.92,30.92,25309.0,24.3154,24.3233,24.2683,24.2683,25309.0
2015-12-08 10:00:00,30.91,31.01,30.91,30.98,25303.0,24.2605,24.339,24.2605,24.3154,25303.0
2015-12-08 10:05:00,30.96,30.98,30.95,30.96,20241.0,24.2997,24.3154,24.2919,24.2997,20241.0
2015-12-08 10:10:00,30.97,31.0,30.93,30.94,20079.0,24.3076,24.3311,24.2762,24.284,20079.0
2015-12-08 10:15:00,30.95,30.95,30.9,30.91,21473.0,24.2919,24.2919,24.2526,24.2605,21473.0
2015-12-08 10:20:00,30.9,30.9,30.84,30.85,23145.0,24.2526,24.2526,24.2055,24.2134,23145.0
2015-12-08 10:25:00,30.84,30.85,30.8,30.8,10930.0,24.2055,24.2134,24.1741,24.1741,10930.0
2015-12-08 10:30:00,30.8,30.84,30.77,30.82,46721.0,24.1741,24.2055,24.1506,24.1898,46721.0
2015-12-08 10:35:00,30.81,30.88,30.81,30.87,47180.0,24.182,24.2369,24.182,24.2291,47180.0
2015-12-08 10:40:00,30.88,30.94,30.88,30.94,22773.0,24.2369,24.284,24.2369,24.284,22773.0
2015-12-08 10:45:00,30.94,30.95,30.91,30.92,15615.0,24.284,24.2919,24.2605,24.2683,15615.0
2015-12-08 10:50:00,30.92,30.94,30.9,30.91,20787.0,24.2683,24.284,24.2526,24.2605,20787.0
2015-12-08 10:55:00,30.92,30.95,30.9,30.94,68567.0,24.2683,24.2919,24.2526,24.284,68567.0
2015-12-08 11:00:00,30.95,31.05,30.93,31.05,30073.0,24.2919,24.3703,24.2762,24.3703,30073.0
2015-12-08 11:05:00,31.05,31.05,31.0,31.03,18798.0,24.3703,24.3703,24.3311,24.3546,18798.0
2015-12-08 11:10:00,31.04,31.06,31.03,31.05,23778.0,24.3625,24.3782,24.3546,24.3703,23778.0
2015-12-08 11:15:00,31.06,31.07,31.03,31.06,23646.0,24.3782,24.386,24.3546,24.3782,23646.0
2015-12-08 11:20:00,31.07,31.08,31.03,31.03,21784.0,24.386,24.3939,24.3546,24.3546,21784.0
2015-12-08 11:25:00,31.03,31.04,31.0,31.01,45997.0,24.3546,24.3625,24.3311,24.339,45997.0
2015-12-08 11:30:00,31.0,31.01,30.96,30.96,23150.0,24.3311,24.339,24.2997,24.2997,23150.0
2015-12-08 11:35:00,30.97,30.98,30.94,30.95,22295.0,24.3076,24.3154,24.284,24.2919,22295.0
2015-12-08 11:40:00,30.95,30.98,30.94,30.95,12578.0,24.2919,24.3154,24.284,24.2919,12578.0
2015-12-08 11:45:00,30.95,30.96,30.91,30.91,12547.0,24.2919,24.2997,24.2605,24.2605,12547.0
2015-12-08 11:50:00,30.91,30.91,30.86,30.9,25041.0,24.2605,24.2605,24.2212,24.2526,25041.0
2015-12-08 11:55:00,30.89,30.9,30.87,30.89,10960.0,24.2448,24.2526,24.2291,24.2448,10960.0
2015-12-08 12:00:00,30.9,30.93,30.89,30.9,18695.0,24.2526,24.2762,24.2448,24.2526,18695.0
2015-12-08 12:05:00,30.89,30.9,30.87,30.9,9460.0,24.2448,24.2526,24.2291,24.2526,9460.0
2015-12-08 12:10:00,30.9,30.91,30.87,30.88,14497.0,24.2526,24.2605,24.2291,24.2369,14497.0
2015-12-08 12:15:00,30.87,30.88,30.84,30.84,9569.0,24.2291,24.2369,24.2055,24.2055,9569.0
2015-12-08 12:20:00,30.85,30.86,30.83,30.85,10786.0,24.2134,24.2212,24.1977,24.2134,10786.0
2015-12-08 12:25:00,30.86,30.87,30.86,30.86,12420.0,24.2212,24.2291,24.2212,24.2212,12420.0
2015-12-08 12:30:00,30.85,30.85,30.82,30.84,9826.0,24.2134,24.2134,24.1898,24.2055,9826.0
2015-12-08 12:35:00,30.84,30.87,30.84,30.86,10720.0,24.2055,24.2291,24.2055,24.2212,10720.0
2015-12-08 12:40:00,30.86,30.88,30.85,30.87,13183.0,24.2212,24.2369,24.2134,24.2291,13183.0
2015-12-08 12:45:00,30.87,30.87,30.81,30.83,15455.0,24.2291,24.2291,24.182,24.1977,15455.0
2015-12-08 12:50:00,30.83,30.86,30.81,30.86,10866.0,24.1977,24.2212,24.182,24.2212,10866.0
2015-12-08 12:55:00,30.85,30.87,30.84,30.87,14324.0,24.2134,24.2291,24.2055,24.2291,14324.0
2015-12-08 13:00:00,30.88,30.9,30.86,30.9,12917.0,24.2369,24.2526,24.2212,24.2526,12917.0
2015-12-08 13:05:00,30.9,30.91,30.87,30.88,13435.0,24.2526,24.2605,24.2291,24.2369,13435.0
2015-12-08 13:10:00,30.88,30.91,30.87,30.88,10114.0,24.2369,24.2605,24.2291,24.2369,10114.0
2015-12-08 13:15:00,30.88,30.89,30.85,30.85,16119.0,24.2369,24.2448,24.2134,24.2134,16119.0
2015-12-08 13:20:00,30.85,30.87,30.81,30.81,15052.0,24.2134,24.2291,24.182,24.182,15052.0
2015-12-08 13:25:00,30.82,30.86,30.82,30.85,17316.0,24.1898,24.2212,24.1898,24.2134,17316.0
2015-12-08 13:30:00,30.85,30.89,30.85,30.88,19396.0,24.2134,24.2448,24.2134,24.2369,19396.0
2015-12-08 13:35:00,30.88,30.9,30.87,30.89,14897.0,24.2369,24.2526,24.2291,24.2448,14897.0
2015-12-08 13:40:00,30.88,30.89,30.85,30.87,13131.0,24.2369,24.2448,24.2134,24.2291,13131.0
2015-12-08 13:45:00,30.87,30.9,30.86,30.89,17567.0,24.2291,24.2526,24.2212,24.2448,17567.0
2015-12-08 13:50:00,30.88,30.93,30.87,30.93,16208.0,24.2369,24.2762,24.2291,24.2762,16208.0
2015-12-08 13:55:00,30.92,30.93,30.9,30.91,20762.0,24.2683,24.2762,24.2526,24.2605,20762.0
2015-12-08 14:00:00,30.91,30.97,30.91,30.96,15365.0,24.2605,24.3076,24.2605,24.2997,15365.0
2015-12-08 14:05:00,30.96,30.97,30.94,30.97,13826.0,24.2997,24.3076,24.284,24.3076,13826.0
2015-12-08 14:10:00,30.96,30.98,30.93,30.94,21246.0,24.2997,24.3154,24.2762,24.284,21246.0
2015-12-08 14:15:00,30.94,30.96,30.92,30.94,20670.0,24.284,24.2997,24.2683,24.284,20670.0
2015-12-08 14:20:00,30.95,30.95,30.9,30.91,23113.0,24.2919,24.2919,24.2526,24.2605,23113.0
2015-12-08 14:25:00,30.91,30.93,30.88,30.93,38713.0,24.2605,24.2762,24.2369,24.2762,38713.0
2015-12-08 14:30:00,30.93,30.93,30.89,30.9,19506.0,24.2762,24.2762,24.2448,24.2526,19506.0
2015-12-08 14:35:00,30.9,30.94,30.89,30.94,16738.0,24.2526,24.284,24.2448,24.284,16738.0
2015-12-08 14:40:00,30.94,30.94,30.89,30.92,20364.0,24.284,24.284,24.2448,24.2683,20364.0
2015-12-08 14:45:00,30.92,30.95,30.91,30.93,27832.0,24.2683,24.2919,24.2605,24.2762,27832.0
2015-12-08 14:50:00,30.93,30.95,30.91,30.95,35305.0,24.2762,24.2919,24.2605,24.2919,35305.0
2015-12-08 14:55:00,30.94,30.95,30.92,30.92,58852.0,24.284,24.2919,24.2683,24.2683,58852.0
2015-12-08 15:00:00,30.92,30.92,30.87,30.89,40308.0,24.2683,24.2683,24.2291,24.2448,40308.0
2015-12-08 15:05:00,30.89,30.9,30.87,30.9,24406.0,24.2448,24.2526,24.2291,24.2526,24406.0
2015-12-08 15:10:00,30.89,30.91,30.87,30.87,58158.0,24.2448,24.2605,24.2291,24.2291,58158.0
2015-12-08 15:15:00,30.87,30.88,30.85,30.88,57314.0,24.2291,24.2369,24.2134,24.2369,57314.0
2015-12-08 15:20:00,30.88,30.92,30.86,30.92,65693.0,24.2369,24.2683,24.2212,24.2683,65693.0
2015-12-08 15:25:00,30.92,30.92,30.87,30.88,54806.0,24.2683,24.2683,24.2291,24.2369,54806.0
2015-12-08 15:30:00,30.87,30.96,30.84,30.95,89595.0,24.2291,24.2997,24.2055,24.2919,89595.0
2015-12-08 15:35:00,30.94,30.96,30.92,30.93,54270.0,24.284,24.2997,24.2683,24.2762,54270.0
2015-12-08 15:40:00,30.94,30.94,30.9,30.93,53939.0,24.284,24.284,24.2526,24.2762,53939.0
2015-12-08 15:45:00,30.93,30.98,30.93,30.98,86424.0,24.2762,24.3154,24.2762,24.3154,86424.0
2015-12-08 15:50:00,30.98,31.02,30.97,31.01,162527.0,24.3154,24.3468,24.3076,24.339,162527.0
2015-12-08 15:55:00,31.01,31.02,30.95,30.96,175223.0,24.339,24.3468,24.2919,24.2997,175223.0
2015-12-09 09:30:00,30.81,30.88,30.73,30.82,33272.0,24.182,24.2369,24.1192,24.1898,33272.0
2015-12-09 09:35:00,30.82,30.92,30.81,30.91,20489.0,24.1898,24.2683,24.182,24.2605,20489.0
2015-12-09 09:40:00,30.92,30.97,30.9,30.95,20445.0,24.2683,24.3076,24.2526,24.2919,20445.0
2015-12-09 09:45:00,30.94,31.0,30.93,31.0,9476.0,24.284,24.3311,24.2762,24.3311,9476.0
2015-12-09 09:50:00,31.0,31.02,30.98,30.99,20549.0,24.3311,24.3468,24.3154,24.3233,20549.0
2015-12-09 09:55:00,30.99,31.04,30.99,31.02,14142.0,24.3233,24.3625,24.3233,24.3468,14142.0
2015-12-09 10:00:00,31.02,31.03,30.96,31.01,19118.0,24.3468,24.3546,24.2997,24.339,19118.0
2015-12-09 10:05:00,31.01,31.11,30.99,31.11,85483.0,24.339,24.4174,24.3233,24.4174,85483.0
2015-12-09 10:10:00,31.11,31.16,31.05,31.06,68117.0,24.4174,24.4567,24.3703,24.3782,68117.0
2015-12-09 10:15:00,31.07,31.08,31.02,31.03,17523.0,24.386,24.3939,24.3468,24.3546,17523.0
2015-12-09 10:20:00,31.03,31.05,31.0,31.01,19373.0,24.3546,24.3703,24.3311,24.339,19373.0
2015-12-09 10:25:00,31.0,31.01,30.99,31.0,7481.0,24.3311,24.339,24.3233,24.3311,7481.0
2015-12-09 10:30:00,31.0,31.1,31.0,31.09,38796.0,24.3311,24.4096,24.3311,24.4017,38796.0
2015-12-09 10:35:00,31.1,31.12,31.08,31.08,7425.0,24.4096,24.4253,24.3939,24.3939,7425.0
2015-12-09 10:40:00,31.09,31.12,31.08,31.12,17008.0,24.4017,24.4253,24.3939,24.4253,17008.0
2015-12-09 10:45:00,31.12,31.13,31.07,31.07,7473.0,24.4253,24.4331,24.386,24.386,7473.0
2015-12-09 10:50:00,31.07,31.08,31.03,31.04,15111.0,24.386,24.3939,24.3546,24.3625,15111.0
2015-12-09 10:55:00,31.05,31.07,31.03,31.05,50749.0,24.3703,24.386,24.3546,24.3703,50749.0
2015-12-09 11:00:00,31.05,31.07,31.0,31.06,52402.0,24.3703,24.386,24.3311,24.3782,52402.0
2015-12-09 11:05:00,31.06,31.09,31.04,31.05,21037.0,24.3782,24.4017,24.3625,24.3703,21037.0
2015-12-09 11:10:00,31.04,31.07,31.02,31.06,19362.0,24.3625,24.386,24.3468,24.3782,19362.0
2015-12-09 11:15:00,31.05,31.06,30.98,30.99,22503.0,24.3703,24.3782,24.3154,24.3233,22503.0
2015-12-09 11:20:00,30.99,31.03,30.98,30.99,15295.0,24.3233,24.3546,24.3154,24.3233,15295.0
2015-12-09 11:25:00,30.98,31.0,30.97,30.98,48390.0,24.3154,24.3311,24.3076,24.3154,48390.0
2015-12-09 11:30:00,30.98,31.0,30.91,30.91,19256.0,24.3154,24.3311,24.2605,24.2605,19256.0
2015-12-09 11:35:00,30.91,30.93,30.88,30.91,33100.0,24.2605,24.2762,24.2369,24.2605,33100.0
2015-12-09 11:40:00,30.91,30.92,30.85,30.86,21660.0,24.2605,24.2683,24.2134,24.2212,21660.0
2015-12-09 11:45:00,30.84,30.85,30.77,30.8,34812.0,24.2055,24.2134,24.1506,24.1741,34812.0
2015-12-09 11:50:00,30.8,30.82,30.79,30.79,35638.0,24.1741,24.1898,24.1663,24.1663,35638.0
2015-12-09 11:55:00,30.8,30.8,30.72,30.75,49905.0,24.1741,24.1741,24.1113,24.1349,49905.0
2015-12-09 12:00:00,30.75,30.78,30.73,30.74,62467.0,24.1349,24.1584,24.1192,24.127,62467.0
2015-12-09 12:05:00,30.74,30.82,30.73,30.82,30315.0,24.127,24.1898,24.1192,24.1898,30315.0
2015-12-09 12:10:00,30.82,30.84,30.77,30.79,17659.0,24.1898,24.2055,24.1506,24.1663,17659.0
2015-12-09 12:15:00,30.79,30.83,30.76,30.76,20815.0,24.1663,24.1977,24.1427,24.1427,20815.0
2015-12-09 12:20:00,30.76,30.77,30.7,30.71,24462.0,24.1427,24.1506,24.0956,24.1035,24462.0
2015-12-09 12:25:00,30.71,30.72,30.67,30.69,27976.0,24.1035,24.1113,24.0721,24.0878,27976.0
2015-12-09 12:30:00,30.69,30.69,30.64,30.66,40656.0,24.0878,24.0878,24.0485,24.0642,40656.0
2015-12-09 12:35:00,30.65,30.65,30.59,30.6,29510.0,24.0564,24.0564,24.0093,24.0172,29510.0
2015-12-09 12:40:00,30.61,30.61,30.55,30.61,24659.0,24.025,24.025,23.9779,24.025,24659.0
2015-12-09 12:45:00,30.61,30.63,30.59,30.62,68892.0,24.025,24.0407,24.0093,24.0329,68892.0
2015-12-09 12:50:00,30.63,30.63,30.57,30.57,34903.0,24.0407,24.0407,23.9936,23.9936,34903.0
2015-12-09 12:55:00,30.57,30.58,30.53,30.55,26448.0,23.9936,24.0015,23.9622,23.9779,26448.0
2015-12-09 13:00:00,30.54,30.58,30.53,30.56,20339.0,23.9701,24.0015,23.9622,23.9858,20339.0
2015-12-09 13:05:00,30.56,30.6,30.5,30.6,76636.0,23.9858,24.0172,23.9387,24.0172,76636.0
2015-12-09 13:10:00,30.59,30.64,30.58,30.64,29881.0,24.0093,24.0485,24.0015,24.0485,29881.0
2015-12-09 13:15:00,30.65,30.67,30.6,30.63,26926.0,24.0564,24.0721,24.0172,24.0407,26926.0
2015-12-09 13:20:00,30.62,30.64,30.6,30.64,19645.0,24.0329,24.0485,24.0172,24.0485,19645.0
2015-12-09 13:25:00,30.64,30.65,30.59,30.61,23977.0,24.0485,24.0564,24.0093,24.025,23977.0
2015-12-09 13:30:00,30.62,30.62,30.56,30.61,13168.0,24.0329,24.0329,23.9858,24.025,13168.0
2015-12-09 13:35:00,30.61,30.61,30.56,30.59,15461.0,24.025,24.025,23.9858,24.0093,15461.0
2015-12-09 13:40:00,30.59,30.61,30.56,30.56,13170.0,24.0093,24.025,23.9858,23.9858,13170.0
2015-12-09 13:45:00,30.56,30.61,30.56,30.6,13099.0,23.9858,24.025,23.9858,24.0172,13099.0
2015-12-09 13:50:00,30.61,30.66,30.6,30.65,33780.0,24.025,24.0642,24.0172,24.0564,33780.0
2015-12-09 13:55:00,30.65,30.68,30.63,30.65,33497.0,24.0564,24.0799,24.0407,24.0564,33497.0
2015-12-09 14:00:00,30.66,30.67,30.63,30.65,38746.0,24.0642,24.0721,24.0407,24.0564,38746.0
2015-12-09 14:05:00,30.64,30.67,30.63,30.66,20551.0,24.0485,24.0721,24.0407,24.0642,20551.0
2015-12-09 14:10:00,30.67,30.71,30.65,30.69,122256.0,24.0721,24.1035,24.0564,24.0878,122256.0
2015-12-09 14:15:00,30.69,30.7,30.66,30.66,15569.0,24.0878,24.0956,24.0642,24.0642,15569.0
2015-12-09 14:20:00,30.66,30.66,30.62,30.64,12238.0,24.0642,24.0642,24.0329,24.0485,12238.0
2015-12-09 14:25:00,30.64,30.65,30.61,30.63,17495.0,24.0485,24.0564,24.025,24.0407,17495.0
2015-12-09 14:30:00,30.62,30.66,30.62,30.65,39177.0,24.0329,24.0642,24.0329,24.0564,39177.0
2015-12-09 14:35:00,30.65,30.66,30.63,30.66,10404.0,24.0564,24.0642,24.0407,24.0642,10404.0
2015-12-09 14:40:00,30.65,30.65,30.59,30.61,11162.0,24.0564,24.0564,24.0093,24.025,11162.0
2015-12-09 14:45:00,30.6,30.61,30.56,30.58,13041.0,24.0172,24.025,23.9858,24.0015,13041.0
2015-12-09 14:50:00,30.58,30.59,30.55,30.59,21581.0,24.0015,24.0093,23.9779,24.0093,21581.0
2015-12-09 14:55:00,30.59,30.59,30.56,30.57,21551.0,24.0093,24.0093,23.9858,23.9936,21551.0
2015-12-09 15:00:00,30.56,30.63,30.54,30.62,29694.0,23.9858,24.0407,23.9701,24.0329,29694.0
2015-12-09 15:05:00,30.63,30.63,30.57,30.61,25645.0,24.0407,24.0407,23.9936,24.025,25645.0
2015-12-09 15:10:00,30.61,30.64,30.6,30.62,50782.0,24.025,24.0485,24.0172,24.0329,50782.0
2015-12-09 15:15:00,30.63,30.64,30.6,30.61,23385.0,24.0407,24.0485,24.0172,24.025,23385.0
2015-12-09 15:20:00,30.61,30.68,30.61,30.67,33758.0,24.025,24.0799,24.025,24.0721,33758.0
2015-12-09 15:25:00,30.66,30.69,30.64,30.66,35509.0,24.0642,24.0878,24.0485,24.0642,35509.0
2015-12-09 15:30:00,30.66,30.74,30.66,30.72,73488.0,24.0642,24.127,24.0642,24.1113,73488.0
2015-12-09 15:35:00,30.72,30.75,30.71,30.71,44757.0,24.1113,24.1349,24.1035,24.1035,44757.0
2015-12-09 15:40:00,30.71,30.73,30.69,30.69,75965.0,24.1035,24.1192,24.0878,24.0878,75965.0
2015-12-09 15:45:00,30.69,30.7,30.63,30.64,92107.0,24.0878,24.0956,24.0407,24.0485,92107.0
2015-12-09 15:50:00,30.64,30.68,30.63,30.66,73260.0,24.0485,24.0799,24.0407,24.0642,73260.0
2015-12-09 15:55:00,30.67,30.69,30.62,30.67,430749.0,24.0721,24.0878,24.0329,24.0721,430749.0
2015-12-10 09:30:00,30.66,30.68,30.57,30.64,37732.0,24.0642,24.0799,23.9936,24.0485,37732.0
2015-12-10 09:35:00,30.63,30.67,30.57,30.63,22430.0,24.0407,24.0721,23.9936,24.0407,22430.0
2015-12-10 09:40:00,30.63,30.67,30.62,30.64,19929.0,24.0407,24.0721,24.0329,24.0485,19929.0
2015-12-10 09:45:00,30.63,30.66,30.59,30.59,16646.0,24.0407,24.0642,24.0093,24.0093,16646.0
2015-12-10 09:50:00,30.59,30.61,30.55,30.57,16492.0,24.0093,24.025,23.9779,23.9936,16492.0
2015-12-10 09:55:00,30.56,30.58,30.53,30.58,11734.0,23.9858,24.0015,23.9622,24.0015,11734.0
2015-12-10 10:00:00,30.58,30.6,30.55,30.55,21357.0,24.0015,24.0172,23.9779,23.9779,21357.0
2015-12-10 10:05:00,30.55,30.59,30.54,30.55,12427.0,23.9779,24.0093,23.9701,23.9779,12427.0
2015-12-10 10:10:00,30.54,30.55,30.49,30.52,20971.0,23.9701,23.9779,23.9308,23.9544,20971.0
2015-12-10 10:15:00,30.52,30.58,30.51,30.56,17966.0,23.9544,24.0015,23.9465,23.9858,17966.0
2015-12-10 10:20:00,30.57,30.63,30.57,30.62,17025.0,23.9936,24.0407,23.9936,24.0329,17025.0
2015-12-10 10:25:00,30.63,30.68,30.62,30.67,27239.0,24.0407,24.0799,24.0329,24.0721,27239.0
2015-12-10 10:30:00,30.67,30.68,30.65,30.65,35345.0,24.0721,24.0799,24.0564,24.0564,35345.0
2015-12-10 10:35:00,30.66,30.74,30.65,30.74,35715.0,24.0642,24.127,24.0564,24.127,35715.0
2015-12-10 10:40:00,30.74,30.77,30.71,30.77,25837.0,24.127,24.1506,24.1035,24.1506,25837.0
2015-12-10 10:45:00,30.77,30.78,30.7,30.75,52299.0,24.1506,24.1584,24.0956,24.1349,52299.0
2015-12-10 10:50:00,30.75,30.77,30.75,30.76,26051.0,24.1349,24.1506,24.1349,24.1427,26051.0
2015-12-10 10:55:00,30.76,30.78,30.74,30.76,31172.0,24.1427,24.1584,24.127,24.1427,31172.0
2015-12-10 11:00:00,30.76,30.81,30.75,30.8,20433.0,24.1427,24.182,24.1349,24.1741,20433.0
2015-12-10 11:05:00,30.8,30.81,30.77,30.79,25580.0,24.1741,24.182,24.1506,24.1663,25580.0
2015-12-10 11:10:00,30.79,30.82,30.78,30.8,36503.0,24.1663,24.1898,24.1584,24.1741,36503.0
2015-12-10 11:15:00,30.8,30.83,30.79,30.82,29689.0,24.1741,24.1977,24.1663,24.1898,29689.0
2015-12-10 11:20:00,30.82,30.85,30.81,30.83,35654.0,24.1898,24.2134,24.182,24.1977,35654.0
2015-12-10 11:25:00,30.82,30.88,30.82,30.85,35200.0,24.1898,24.2369,24.1898,24.2134,35200.0
2015-12-10 11:30:00,30.85,30.86,30.79,30.83,25890.0,24.2134,24.2212,24.1663,24.1977,25890.0
2015-12-10 11:35:00,30.82,30.83,30.79,30.81,34674.0,24.1898,24.1977,24.1663,24.182,34674.0
2015-12-10 11:40:00,30.81,30.82,30.78,30.78,21616.0,24.182,24.1898,24.1584,24.1584,21616.0
2015-12-10 11:45:00,30.79,30.86,30.79,30.84,38116.0,24.1663,24.2212,24.1663,24.2055,38116.0
2015-12-10 11:50:00,30.84,30.85,30.81,30.82,25146.0,24.2055,24.2134,24.182,24.1898,25146.0
2015-12-10 11:55:00,30.81,30.85,30.81,30.84,26870.0,24.182,24.2134,24.182,24.2055,26870.0
2015-12-10 12:00:00,30.84,30.86,30.8,30.85,46680.0,24.2055,24.2212,24.1741,24.2134,46680.0
2015-12-10 12:05:00,30.85,30.87,30.85,30.86,41537.0,24.2134,24.2291,24.2134,24.2212,41537.0
2015-12-10 12:10:00,30.85,30.85,30.79,30.79,27712.0,24.2134,24.2134,24.1663,24.1663,27712.0
2015-12-10 12:15:00,30.8,30.8,30.75,30.75,24175.0,24.1741,24.1741,24.1349,24.1349,24175.0
2015-12-10 12:20:00,30.75,30.77,30.74,30.77,11723.0,24.1349,24.1506,24.127,24.1506,11723.0
2015-12-10 12:25:00,30.77,30.81,30.76,30.81,11175.0,24.1506,24.182,24.1427,24.182,11175.0
2015-12-10 12:30:00,30.81,30.82,30.76,30.76,18601.0,24.182,24.1898,24.1427,24.1427,18601.0
2015-12-10 12:35:00,30.76,30.8,30.75,30.76,16308.0,24.1427,24.1741,24.1349,24.1427,16308.0
2015-12-10 12:40:00,30.77,30.83,30.75,30.83,87190.0,24.1506,24.1977,24.1349,24.1977,87190.0
2015-12-10 12:45:00,30.83,30.83,30.8,30.82,13234.0,24.1977,24.1977,24.1741,24.1898,13234.0
2015-12-10 12:50:00,30.83,30.87,30.82,30.87,13617.0,24.1977,24.2291,24.1898,24.2291,13617.0
2015-12-10 12:55:00,30.87,30.89,30.86,30.88,21762.0,24.2291,24.2448,24.2212,24.2369,21762.0
2015-12-10 13:00:00,30.89,30.89,30.86,30.86,14890.0,24.2448,24.2448,24.2212,24.2212,14890.0
2015-12-10 13:05:00,30.86,30.87,30.82,30.86,17447.0,24.2212,24.2291,24.1898,24.2212,17447.0
2015-12-10 13:10:00,30.87,30.87,30.83,30.87,12395.0,24.2291,24.2291,24.1977,24.2291,12395.0
2015-12-10 13:15:00,30.87,30.93,30.87,30.93,15489.0,24.2291,24.2762,24.2291,24.2762,15489.0
2015-12-10 13:20:00,30.93,30.95,30.91,30.91,13600.0,24.2762,24.2919,24.2605,24.2605,13600.0
2015-12-10 13:25:00,30.91,30.91,30.87,30.88,17503.0,24.2605,24.2605,24.2291,24.2369,17503.0
2015-12-10 13:30:00,30.89,30.93,30.89,30.9,12889.0,24.2448,24.2762,24.2448,24.2526,12889.0
2015-12-10 13:35:00,30.91,30.95,30.9,30.95,11211.0,24.2605,24.2919,24.2526,24.2919,11211.0
2015-12-10 13:40:00,30.94,30.94,30.9,30.92,14690.0,24.284,24.284,24.2526,24.2683,14690.0
2015-12-10 13:45:00,30.91,30.95,30.89,30.94,19810.0,24.2605,24.2919,24.2448,24.284,19810.0
2015-12-10 13:50:00,30.94,30.95,30.91,30.92,16125.0,24.284,24.2919,24.2605,24.2683,16125.0
2015-12-10 13:55:00,30.93,30.93,30.89,30.89,13100.0,24.2762,24.2762,24.2448,24.2448,13100.0
2015-12-10 14:00:00,30.89,30.93,30.88,30.93,15645.0,24.2448,24.2762,24.2369,24.2762,15645.0
2015-12-10 14:05:00,30.93,30.94,30.9,30.9,16397.0,24.2762,24.284,24.2526,24.2526,16397.0
2015-12-10 14:10:00,30.9,30.91,30.86,30.87,18980.0,24.2526,24.2605,24.2212,24.2291,18980.0
2015-12-10 14:15:00,30.87,30.9,30.87,30.9,18254.0,24.2291,24.2526,24.2291,24.2526,18254.0
2015-12-10 14:20:00,30.9,30.9,30.89,30.89,10105.0,24.2526,24.2526,24.2448,24.2448,10105.0
2015-12-10 14:25:00,30.89,30.98,30.89,30.98,24357.0,24.2448,24.3154,24.2448,24.3154,24357.0
2015-12-10 14:30:00,30.98,30.98,30.94,30.95,15107.0,24.3154,24.3154,24.284,24.2919,15107.0
2015-12-10 14:35:00,30.95,30.96,30.92,30.93,23299.0,24.2919,24.2997,24.2683,24.2762,23299.0
2015-12-10 14:40:00,30.94,30.99,30.92,30.97,21533.0,24.284,24.3233,24.2683,24.3076,21533.0
2015-12-10 14:45:00,30.97,30.97,30.94,30.94,7912.0,24.3076,24.3076,24.284,24.284,7912.0
2015-12-10 14:50:00,30.94,30.94,30.87,30.89,24522.0,24.284,24.284,24.2291,24.2448,24522.0
2015-12-10 14:55:00,30.88,30.93,30.88,30.91,61846.0,24.2369,24.2762,24.2369,24.2605,61846.0
2015-12-10 15:00:00,30.92,30.93,30.89,30.9,50755.0,24.2683,24.2762,24.2448,24.2526,50755.0
2015-12-10 15:05:00,30.89,30.9,30.86,30.87,27816.0,24.2448,24.2526,24.2212,24.2291,27816.0
2015-12-10 15:10:00,30.86,30.86,30.77,30.77,46993.0,24.2212,24.2212,24.1506,24.1506,46993.0
2015-12-10 15:15:00,30.77,30.78,30.67,30.68,89734.0,24.1506,24.1584,24.0721,24.0799,89734.0
2015-12-10 15:20:00,30.68,30.69,30.63,30.66,103951.0,24.0799,24.0878,24.0407,24.0642,103951.0
2015-12-10 15:25:00,30.65,30.73,30.64,30.73,57150.0,24.0564,24.1192,24.0485,24.1192,57150.0
2015-12-10 15:30:00,30.73,30.74,30.68,30.74,59686.0,24.1192,24.127,24.0799,24.127,59686.0
2015-12-10 15:35:00,30.73,30.74,30.71,30.71,42114.0,24.1192,24.127,24.1035,24.1035,42114.0
2015-12-10 15:40:00,30.71,30.75,30.71,30.72,74969.0,24.1035,24.1349,24.1035,24.1113,74969.0
2015-12-10 15:45:00,30.72,30.73,30.68,30.69,91331.0,24.1113,24.1192,24.0799,24.0878,91331.0
2015-12-10 15:50:00,30.69,30.69,30.65,30.66,93964.0,24.0878,24.0878,24.0564,24.0642,93964.0
2015-12-10 15:55:00,30.65,30.7,30.63,30.69,212982.0,24.0564,24.0956,24.0407,24.0878,212982.0
2015-12-11 09:30:00,30.3,30.39,30.15,30.25,39659.0,23.7817,23.8523,23.664,23.7424,39659.0
2015-12-11 09:35:00,30.26,30.42,30.21,30.38,38508.0,23.7503,23.8759,23.7111,23.8445,38508.0
2015-12-11 09:40:00,30.38,30.51,30.38,30.46,42681.0,23.8445,23.9465,23.8445,23.9073,42681.0
2015-12-11 09:45:00,30.45,30.45,30.32,30.37,50090.0,23.8994,23.8994,23.7974,23.8366,50090.0
2015-12-11 09:50:00,30.36,30.42,30.32,30.41,24212.0,23.8288,23.8759,23.7974,23.868,24212.0
2015-12-11 09:55:00,30.4,30.45,30.4,30.44,17593.0,23.8602,23.8994,23.8602,23.8916,17593.0
2015-12-11 10:00:00,30.43,30.51,30.35,30.5,28786.0,23.8837,23.9465,23.8209,23.9387,28786.0
2015-12-11 10:05:00,30.51,30.55,30.44,30.46,31846.0,23.9465,23.9779,23.8916,23.9073,31846.0
2015-12-11 10:10:00,30.46,30.53,30.45,30.52,16055.0,23.9073,23.9622,23.8994,23.9544,16055.0
2015-12-11 10:15:00,30.52,30.54,30.42,30.44,27321.0,23.9544,23.9701,23.8759,23.8916,27321.0
2015-12-11 10:20:00,30.44,30.45,30.4,30.43,15573.0,23.8916,23.8994,23.8602,23.8837,15573.0
2015-12-11 10:25:00,30.43,30.47,30.42,30.46,10071.0,23.8837,23.9151,23.8759,23.9073,10071.0
2015-12-11 10:30:00,30.46,30.5,30.42,30.42,29284.0,23.9073,23.9387,23.8759,23.8759,29284.0
2015-12-11 10:35:00,30.42,30.46,30.4,30.42,22082.0,23.8759,23.9073,23.8602,23.8759,22082.0
2015-12-11 10:40:00,30.42,30.46,30.41,30.41,22660.0,23.8759,23.9073,23.868,23.868,22660.0
2015-12-11 10:45:00,30.41,30.42,30.38,30.39,19532.0,23.868,23.8759,23.8445,23.8523,19532.0
2015-12-11 10:50:00,30.38,30.43,30.37,30.41,24197.0,23.8445,23.8837,23.8366,23.868,24197.0
2015-12-11 10:55:00,30.41,30.41,30.33,30.34,13893.0,23.868,23.868,23.8052,23.8131,13893.0
2015-12-11 11:00:00,30.33,30.39,30.32,30.33,44708.0,23.8052,23.8523,23.7974,23.8052,44708.0
2015-12-11 11:05:00,30.33,30.43,30.33,30.43,32436.0,23.8052,23.8837,23.8052,23.8837,32436.0
2015-12-11 11:10:00,30.42,30.45,30.39,30.42,32542.0,23.8759,23.8994,23.8523,23.8759,32542.0
2015-12-11 11:15:00,30.42,30.46,30.38,30.46,37322.0,23.8759,23.9073,23.8445,23.9073,37322.0
2015-12-11 11:20:00,30.45,30.52,30.44,30.49,21060.0,23.8994,23.9544,23.8916,23.9308,21060.0
2015-12-11 11:25:00,30.49,30.51,30.43,30.45,24218.0,23.9308,23.9465,23.8837,23.8994,24218.0
2015-12-11 11:30:00,30.45,30.45,30.36,30.37,20690.0,23.8994,23.8994,23.8288,23.8366,20690.0
2015-12-11 11:35:00,30.37,30.4,30.35,30.4,16838.0,23.8366,23.8602,23.8209,23.8602,16838.0
2015-12-11 11:40:00,30.4,30.47,30.4,30.46,12936.0,23.8602,23.9151,23.8602,23.9073,12936.0
2015-12-11 11:45:00,30.47,30.48,30.43,30.46,20898.0,23.9151,23.923,23.8837,23.9073,20898.0
2015-12-11 11:50:00,30.46,30.49,30.45,30.49,9883.0,23.9073,23.9308,23.8994,23.9308,9883.0
2015-12-11 11:55:00,30.49,30.49,30.44,30.44,10587.0,23.9308,23.9308,23.8916,23.8916,10587.0
2015-12-11 12:00:00,30.44,30.44,30.39,30.41,13393.0,23.8916,23.8916,23.8523,23.868,13393.0
2015-12-11 12:05:00,30.42,30.42,30.38,30.38,12105.0,23.8759,23.8759,23.8445,23.8445,12105.0
2015-12-11 12:10:00,30.37,30.4,30.36,30.37,25911.0,23.8366,23.8602,23.8288,23.8366,25911.0
2015-12-11 12:15:00,30.37,30.37,30.34,30.36,28369.0,23.8366,23.8366,23.8131,23.8288,28369.0
2015-12-11 12:20:00,30.36,30.39,30.34,30.35,19307.0,23.8288,23.8523,23.8131,23.8209,19307.0
2015-12-11 12:25:00,30.35,30.38,30.35,30.38,25609.0,23.8209,23.8445,23.8209,23.8445,25609.0
2015-12-11 12:30:00,30.37,30.4,30.34,30.4,23374.0,23.8366,23.8602,23.8131,23.8602,23374.0
2015-12-11 12:35:00,30.4,30.41,30.38,30.38,18332.0,23.8602,23.868,23.8445,23.8445,18332.0
2015-12-11 12:40:00,30.39,30.4,30.35,30.39,21788.0,23.8523,23.8602,23.8209,23.8523,21788.0
2015-12-11 12:45:00,30.39,30.41,30.37,30.41,41905.0,23.8523,23.868,23.8366,23.868,41905.0
2015-12-11 12:50:00,30.41,30.41,30.37,30.39,28606.0,23.868,23.868,23.8366,23.8523,28606.0
2015-12-11 12:55:00,30.4,30.43,30.4,30.42,16874.0,23.8602,23.8837,23.8602,23.8759,16874.0
2015-12-11 13:00:00,30.42,30.45,30.4,30.44,11650.0,23.8759,23.8994,23.8602,23.8916,11650.0
2015-12-11 13:05:00,30.44,30.47,30.44,30.46,12229.0,23.8916,23.9151,23.8916,23.9073,12229.0
2015-12-11 13:10:00,30.46,30.49,30.45,30.49,6898.0,23.9073,23.9308,23.8994,23.9308,6898.0
2015-12-11 13:15:00,30.48,30.49,30.45,30.49,12810.0,23.923,23.9308,23.8994,23.9308,12810.0
2015-12-11 13:20:00,30.49,30.5,30.45,30.45,17468.0,23.9308,23.9387,23.8994,23.8994,17468.0
2015-12-11 13:25:00,30.44,30.45,30.4,30.4,12909.0,23.8916,23.8994,23.8602,23.8602,12909.0
2015-12-11 13:30:00,30.39,30.42,30.37,30.39,8687.0,23.8523,23.8759,23.8366,23.8523,8687.0
2015-12-11 13:35:00,30.38,30.42,30.38,30.42,9708.0,23.8445,23.8759,23.8445,23.8759,9708.0
2015-12-11 13:40:00,30.42,30.43,30.38,30.43,26251.0,23.8759,23.8837,23.8445,23.8837,26251.0
2015-12-11 13:45:00,30.43,30.46,30.42,30.43,12905.0,23.8837,23.9073,23.8759,23.8837,12905.0
2015-12-11 13:50:00,30.44,30.48,30.43,30.46,13218.0,23.8916,23.923,23.8837,23.9073,13218.0
2015-12-11 13:55:00,30.44,30.45,30.41,30.42,14124.0,23.8916,23.8994,23.868,23.8759,14124.0
2015-12-11 14:00:00,30.42,30.45,30.41,30.42,9145.0,23.8759,23.8994,23.868,23.8759,9145.0
2015-12-11 14:05:00,30.42,30.45,30.4,30.41,20279.0,23.8759,23.8994,23.8602,23.868,20279.0
2015-12-11 14:10:00,30.41,30.47,30.4,30.45,15787.0,23.868,23.9151,23.8602,23.8994,15787.0
2015-12-11 14:15:00,30.45,30.5,30.45,30.48,26066.0,23.8994,23.9387,23.8994,23.923,26066.0
2015-12-11 14:20:00,30.47,30.48,30.43,30.44,40632.0,23.9151,23.923,23.8837,23.8916,40632.0
2015-12-11 14:25:00,30.44,30.44,30.38,30.39,26303.0,23.8916,23.8916,23.8445,23.8523,26303.0
2015-12-11 14:30:00,30.39,30.43,30.38,30.41,21639.0,23.8523,23.8837,23.8445,23.868,21639.0
2015-12-11 14:35:00,30.41,30.44,30.4,30.44,7900.0,23.868,23.8916,23.8602,23.8916,7900.0
2015-12-11 14:40:00,30.44,30.46,30.4,30.45,31331.0,23.8916,23.9073,23.8602,23.8994,31331.0
2015-12-11 14:45:00,30.45,30.45,30.4,30.41,11033.0,23.8994,23.8994,23.8602,23.868,11033.0
2015-12-11 14:50:00,30.4,30.43,30.39,30.43,20843.0,23.8602,23.8837,23.8523,23.8837,20843.0
2015-12-11 14:55:00,30.42,30.42,30.39,30.41,11983.0,23.8759,23.8759,23.8523,23.868,11983.0
2015-12-11 15:00:00,30.41,30.46,30.41,30.42,25942.0,23.868,23.9073,23.868,23.8759,25942.0
2015-12-11 15:05:00,30.42,30.43,30.35,30.35,42304.0,23.8759,23.8837,23.8209,23.8209,42304.0
2015-12-11 15:10:00,30.35,30.38,30.33,30.33,34121.0,23.8209,23.8445,23.8052,23.8052,34121.0
2015-12-11 15:15:00,30.33,30.33,30.3,30.3,33786.0,23.8052,23.8052,23.7817,23.7817,33786.0
2015-12-11 15:20:00,30.31,30.31,30.25,30.27,27998.0,23.7895,23.7895,23.7424,23.7581,27998.0
2015-12-11 15:25:00,30.27,30.31,30.22,30.3,72150.0,23.7581,23.7895,23.7189,23.7817,72150.0
2015-12-11 15:30:00,30.29,30.3,30.24,30.29,39611.0,23.7738,23.7817,23.7346,23.7738,39611.0
2015-12-11 15:35:00,30.27,30.33,30.26,30.26,64872.0,23.7581,23.8052,23.7503,23.7503,64872.0
2015-12-11 15:40:00,30.27,30.3,30.23,30.25,67683.0,23.7581,23.7817,23.7267,23.7424,67683.0
2015-12-11 15:45:00,30.26,30.29,30.25,30.29,69971.0,23.7503,23.7738,23.7424,23.7738,69971.0
2015-12-11 15:50:00,30.28,30.29,30.25,30.26,108557.0,23.766,23.7738,23.7424,23.7503,108557.0
2015-12-11 15:55:00,30.27,30.29,30.25,30.28,162189.0,23.7581,23.7738,23.7424,23.766,162189.0
2015-12-14 09:30:00,30.34,30.57,30.28,30.54,50981.0,23.8131,23.9936,23.766,23.9701,50981.0
2015-12-14 09:35:00,30.54,30.7,30.54,30.61,60271.0,23.9701,24.0956,23.9701,24.025,60271.0
2015-12-14 09:40:00,30.61,30.62,30.52,30.54,39706.0,24.025,24.0329,23.9544,23.9701,39706.0
2015-12-14 09:45:00,30.53,30.69,30.53,30.68,33173.0,23.9622,24.0878,23.9622,24.0799,33173.0
2015-12-14 09:50:00,30.68,30.69,30.63,30.65,40918.0,24.0799,24.0878,24.0407,24.0564,40918.0
2015-12-14 09:55:00,30.66,30.66,30.58,30.59,30841.0,24.0642,24.0642,24.0015,24.0093,30841.0
2015-12-14 10:00:00,30.59,30.65,30.58,30.62,34782.0,24.0093,24.0564,24.0015,24.0329,34782.0
2015-12-14 10:05:00,30.63,30.7,30.61,30.68,31856.0,24.0407,24.0956,24.025,24.0799,31856.0
2015-12-14 10:10:00,30.67,30.68,30.48,30.55,51026.0,24.0721,24.0799,23.923,23.9779,51026.0
2015-12-14 10:15:00,30.55,30.86,30.53,30.6,78828.0,23.9779,24.2212,23.9622,24.0172,78828.0
2015-12-14 10:20:00,30.59,30.61,30.54,30.55,21199.0,24.0093,24.025,23.9701,23.9779,21199.0
2015-12-14 10:25:00,30.55,30.57,30.5,30.52,52317.0,23.9779,23.9936,23.9387,23.9544,52317.0
2015-12-14 10:30:00,30.52,30.61,30.48,30.61,34474.0,23.9544,24.025,23.923,24.025,34474.0
2015-12-14 10:35:00,30.6,30.63,30.57,30.63,14435.0,24.0172,24.0407,23.9936,24.0407,14435.0
2015-12-14 10:40:00,30.62,30.63,30.59,30.62,18462.0,24.0329,24.0407,24.0093,24.0329,18462.0
2015-12-14 10:45:00,30.6,30.63,30.55,30.55,20050.0,24.0172,24.0407,23.9779,23.9779,20050.0
2015-12-14 10:50:00,30.55,30.56,30.5,30.5,21762.0,23.9779,23.9858,23.9387,23.9387,21762.0
2015-12-14 10:55:00,30.51,30.61,30.5,30.59,23421.0,23.9465,24.025,23.9387,24.0093,23421.0
2015-12-14 11:00:00,30.59,30.6,30.54,30.56,12222.0,24.0093,24.0172,23.9701,23.9858,12222.0
2015-12-14 11:05:00,30.55,30.57,30.52,30.52,15374.0,23.9779,23.9936,23.9544,23.9544,15374.0
2015-12-14 11:10:00,30.52,30.55,30.49,30.54,26276.0,23.9544,23.9779,23.9308,23.9701,26276.0
2015-12-14 11:15:00,30.52,30.54,30.48,30.52,20143.0,23.9544,23.9701,23.923,23.9544,20143.0
2015-12-14 11:20:00,30.52,30.6,30.52,30.59,23057.0,23.9544,24.0172,23.9544,24.0093,23057.0
2015-12-14 11:25:00,30.58,30.59,30.54,30.57,12157.0,24.0015,24.0093,23.9701,23.9936,12157.0
2015-12-14 11:30:00,30.56,30.56,30.5,30.52,10581.0,23.9858,23.9858,23.9387,23.9544,10581.0
2015-12-14 11:35:00,30.52,30.53,30.47,30.52,22994.0,23.9544,23.9622,23.9151,23.9544,22994.0
2015-12-14 11:40:00,30.52,30.58,30.5,30.57,18851.0,23.9544,24.0015,23.9387,23.9936,18851.0
2015-12-14 11:45:00,30.55,30.6,30.54,30.54,26701.0,23.9779,24.0172,23.9701,23.9701,26701.0
2015-12-14 11:50:00,30.55,30.61,30.54,30.6,15525.0,23.9779,24.025,23.9701,24.0172,15525.0
2015-12-14 11:55:00,30.61,30.65,30.61,30.63,15265.0,24.025,24.0564,24.025,24.0407,15265.0
2015-12-14 12:00:00,30.63,30.66,30.61,30.62,16369.0,24.0407,24.0642,24.025,24.0329,16369.0
2015-12-14 12:05:00,30.6,30.69,30.58,30.68,20583.0,24.0172,24.0878,24.0015,24.0799,20583.0
2015-12-14 12:10:00,30.68,30.73,30.68,30.71,14770.0,24.0799,24.1192,24.0799,24.1035,14770.0
2015-12-14 12:15:00,30.72,30.76,30.67,30.74,17948.0,24.1113,24.1427,24.0721,24.127,17948.0
2015-12-14 12:20:00,30.75,30.76,30.69,30.76,20242.0,24.1349,24.1427,24.0878,24.1427,20242.0
2015-12-14 12:25:00,30.77,30.8,30.76,30.8,27630.0,24.1506,24.1741,24.1427,24.1741,27630.0
2015-12-14 12:30:00,30.79,30.84,30.78,30.78,29288.0,24.1663,24.2055,24.1584,24.1584,29288.0
2015-12-14 12:35:00,30.78,30.8,30.75,30.75,23405.0,24.1584,24.1741,24.1349,24.1349,23405.0
2015-12-14 12:40:00,30.75,30.76,30.7,30.7,20797.0,24.1349,24.1427,24.0956,24.0956,20797.0
2015-12-14 12:45:00,30.7,30.74,30.7,30.71,19213.0,24.0956,24.127,24.0956,24.1035,19213.0
2015-12-14 12:50:00,30.7,30.76,30.69,30.76,19801.0,24.0956,24.1427,24.0878,24.1427,19801.0
2015-12-14 12:55:00,30.77,30.8,30.75,30.78,102379.0,24.1506,24.1741,24.1349,24.1584,102379.0
2015-12-14 13:00:00,30.79,30.81,30.72,30.73,33531.0,24.1663,24.182,24.1113,24.1192,33531.0
2015-12-14 13:05:00,30.74,30.75,30.69,30.69,17355.0,24.127,24.1349,24.0878,24.0878,17355.0
2015-12-14 13:10:00,30.69,30.7,30.65,30.66,31657.0,24.0878,24.0956,24.0564,24.0642,31657.0
2015-12-14 13:15:00,30.66,30.67,30.64,30.66,10869.0,24.0642,24.0721,24.0485,24.0642,10869.0
2015-12-14 13:20:00,30.65,30.66,30.6,30.62,18668.0,24.0564,24.0642,24.0172,24.0329,18668.0
2015-12-14 13:25:00,30.63,30.7,30.61,30.7,52994.0,24.0407,24.0956,24.025,24.0956,52994.0
2015-12-14 13:30:00,30.69,30.71,30.66,30.68,48095.0,24.0878,24.1035,24.0642,24.0799,48095.0
2015-12-14 13:35:00,30.67,30.68,30.55,30.56,35385.0,24.0721,24.0799,23.9779,23.9858,35385.0
2015-12-14 13:40:00,30.57,30.62,30.56,30.6,23735.0,23.9936,24.0329,23.9858,24.0172,23735.0
2015-12-14 13:45:00,30.59,30.6,30.55,30.6,15466.0,24.0093,24.0172,23.9779,24.0172,15466.0
2015-12-14 13:50:00,30.59,30.6,30.57,30.58,9719.0,24.0093,24.0172,23.9936,24.0015,9719.0
2015-12-14 13:55:00,30.58,30.59,30.54,30.54,15077.0,24.0015,24.0093,23.9701,23.9701,15077.0
2015-12-14 14:00:00,30.54,30.56,30.51,30.53,24256.0,23.9701,23.9858,23.9465,23.9622,24256.0
2015-12-14 14:05:00,30.53,30.57,30.52,30.54,18868.0,23.9622,23.9936,23.9544,23.9701,18868.0
2015-12-14 14:10:00,30.55,30.58,30.53,30.55,19332.0,23.9779,24.0015,23.9622,23.9779,19332.0
2015-12-14 14:15:00,30.54,30.55,30.5,30.55,15594.0,23.9701,23.9779,23.9387,23.9779,15594.0
2015-12-14 14:20:00,30.55,30.55,30.5,30.5,13700.0,23.9779,23.9779,23.9387,23.9387,13700.0
2015-12-14 14:25:00,30.51,30.56,30.5,30.52,22426.0,23.9465,23.9858,23.9387,23.9544,22426.0
2015-12-14 14:30:00,30.52,30.53,30.49,30.51,17076.0,23.9544,23.9622,23.9308,23.9465,17076.0
2015-12-14 14:35:00,30.51,30.52,30.5,30.52,11606.0,23.9465,23.9544,23.9387,23.9544,11606.0
2015-12-14 14:40:00,30.52,30.56,30.52,30.53,26589.0,23.9544,23.9858,23.9544,23.9622,26589.0
2015-12-14 14:45:00,30.52,30.58,30.51,30.58,20190.0,23.9544,24.0015,23.9465,24.0015,20190.0
2015-12-14 14:50:00,30.57,30.66,30.57,30.65,38742.0,23.9936,24.0642,23.9936,24.0564,38742.0
2015-12-14 14:55:00,30.65,30.65,30.61,30.62,12501.0,24.0564,24.0564,24.025,24.0329,12501.0
2015-12-14 15:00:00,30.62,30.62,30.58,30.59,19426.0,24.0329,24.0329,24.0015,24.0093,19426.0
2015-12-14 15:05:00,30.58,30.61,30.55,30.57,36911.0,24.0015,24.025,23.9779,23.9936,36911.0
2015-12-14 15:10:00,30.56,30.6,30.56,30.57,27561.0,23.9858,24.0172,23.9858,23.9936,27561.0
2015-12-14 15:15:00,30.57,30.62,30.55,30.6,22924.0,23.9936,24.0329,23.9779,24.0172,22924.0
2015-12-14 15:20:00,30.61,30.63,30.6,30.6,26124.0,24.025,24.0407,24.0172,24.0172,26124.0
2015-12-14 15:25:00,30.6,30.65,30.58,30.63,50712.0,24.0172,24.0564,24.0015,24.0407,50712.0
2015-12-14 15:30:00,30.63,30.71,30.62,30.71,96461.0,24.0407,24.1035,24.0329,24.1035,96461.0
2015-12-14 15:35:00,30.71,30.74,30.7,30.72,57307.0,24.1035,24.127,24.0956,24.1113,57307.0
2015-12-14 15:40:00,30.71,30.71,30.66,30.66,63619.0,24.1035,24.1035,24.0642,24.0642,63619.0
2015-12-14 15:45:00,30.66,30.76,30.63,30.76,126425.0,24.0642,24.1427,24.0407,24.1427,126425.0
2015-12-14 15:50:00,30.75,30.78,30.69,30.76,139998.0,24.1349,24.1584,24.0878,24.1427,139998.0
2015-12-14 15:55:00,30.77,30.79,30.73,30.76,244742.0,24.1506,24.1663,24.1192,24.1427,244742.0
2015-12-15 09:30:00,30.99,31.19,30.99,31.06,48829.0,24.3233,24.4802,24.3233,24.3782,48829.0
2015-12-15 09:35:00,31.04,31.12,30.99,31.06,53128.0,24.3625,24.4253,24.3233,24.3782,53128.0
2015-12-15 09:40:00,31.06,31.09,30.95,31.0,46143.0,24.3782,24.4017,24.2919,24.3311,46143.0
2015-12-15 09:45:00,31.0,31.08,30.99,31.05,47869.0,24.3311,24.3939,24.3233,24.3703,47869.0
2015-12-15 09:50:00,31.06,31.09,31.02,31.05,79969.0,24.3782,24.4017,24.3468,24.3703,79969.0
2015-12-15 09:55:00,31.06,31.06,30.96,31.03,28954.0,24.3782,24.3782,24.2997,24.3546,28954.0
2015-12-15 10:00:00,31.02,31.05,30.98,30.98,18715.0,24.3468,24.3703,24.3154,24.3154,18715.0
2015-12-15 10:05:00,30.99,30.99,30.88,30.9,48495.0,24.3233,24.3233,24.2369,24.2526,48495.0
2015-12-15 10:10:00,30.9,30.93,30.87,30.91,42939.0,24.2526,24.2762,24.2291,24.2605,42939.0
2015-12-15 10:15:00,30.91,30.91,30.86,30.87,31175.0,24.2605,24.2605,24.2212,24.2291,31175.0
2015-12-15 10:20:00,30.87,30.87,30.82,30.82,79906.0,24.2291,24.2291,24.1898,24.1898,79906.0
2015-12-15 10:25:00,30.83,30.85,30.79,30.8,41648.0,24.1977,24.2134,24.1663,24.1741,41648.0
2015-12-15 10:30:00,30.79,30.8,30.73,30.74,62364.0,24.1663,24.1741,24.1192,24.127,62364.0
2015-12-15 10:35:00,30.73,30.82,30.73,30.8,76069.0,24.1192,24.1898,24.1192,24.1741,76069.0
2015-12-15 10:40:00,30.79,30.82,30.78,30.8,46955.0,24.1663,24.1898,24.1584,24.1741,46955.0
2015-12-15 10:45:00,30.79,30.83,30.77,30.83,37265.0,24.1663,24.1977,24.1506,24.1977,37265.0
2015-12-15 10:50:00,30.83,30.84,30.79,30.8,30722.0,24.1977,24.2055,24.1663,24.1741,30722.0
2015-12-15 10:55:00,30.8,30.81,30.77,30.78,20792.0,24.1741,24.182,24.1506,24.1584,20792.0
2015-12-15 11:00:00,30.78,30.8,30.75,30.79,24002.0,24.1584,24.1741,24.1349,24.1663,24002.0
2015-12-15 11:05:00,30.8,30.85,30.8,30.85,87322.0,24.1741,24.2134,24.1741,24.2134,87322.0
2015-12-15 11:10:00,30.85,30.86,30.81,30.84,54979.0,24.2134,24.2212,24.182,24.2055,54979.0
2015-12-15 11:15:00,30.83,30.83,30.78,30.78,30423.0,24.1977,24.1977,24.1584,24.1584,30423.0
2015-12-15 11:20:00,30.77,30.8,30.76,30.78,24916.0,24.1506,24.1741,24.1427,24.1584,24916.0
2015-12-15 11:25:00,30.77,30.81,30.75,30.78,28836.0,24.1506,24.182,24.1349,24.1584,28836.0
2015-12-15 11:30:00,30.79,30.82,30.75,30.76,32394.0,24.1663,24.1898,24.1349,24.1427,32394.0
2015-12-15 11:35:00,30.76,30.78,30.74,30.74,33832.0,24.1427,24.1584,24.127,24.127,33832.0
2015-12-15 11:40:00,30.74,30.75,30.66,30.67,32665.0,24.127,24.1349,24.0642,24.0721,32665.0
2015-12-15 11:45:00,30.66,30.69,30.66,30.66,27781.0,24.0642,24.0878,24.0642,24.0642,27781.0
2015-12-15 11:50:00,30.66,30.71,30.66,30.71,71464.0,24.0642,24.1035,24.0642,24.1035,71464.0
2015-12-15 11:55:00,30.71,30.73,30.7,30.72,78071.0,24.1035,24.1192,24.0956,24.1113,78071.0
2015-12-15 12:00:00,30.71,30.75,30.69,30.72,35536.0,24.1035,24.1349,24.0878,24.1113,35536.0
2015-12-15 12:05:00,30.73,30.73,30.69,30.69,62947.0,24.1192,24.1192,24.0878,24.0878,62947.0
2015-12-15 12:10:00,30.69,30.7,30.67,30.69,18824.0,24.0878,24.0956,24.0721,24.0878,18824.0
2015-12-15 12:15:00,30.69,30.73,30.69,30.72,34950.0,24.0878,24.1192,24.0878,24.1113,34950.0
2015-12-15 12:20:00,30.71,30.75,30.69,30.69,59691.0,24.1035,24.1349,24.0878,24.0878,59691.0
2015-12-15 12:25:00,30.69,30.71,30.68,30.69,37806.0,24.0878,24.1035,24.0799,24.0878,37806.0
2015-12-15 12:30:00,30.7,30.78,30.69,30.78,48006.0,24.0956,24.1584,24.0878,24.1584,48006.0
2015-12-15 12:35:00,30.77,30.82,30.77,30.79,39340.0,24.1506,24.1898,24.1506,24.1663,39340.0
2015-12-15 12:40:00,30.79,30.8,30.74,30.74,46476.0,24.1663,24.1741,24.127,24.127,46476.0
2015-12-15 12:45:00,30.75,30.75,30.71,30.74,36778.0,24.1349,24.1349,24.1035,24.127,36778.0
2015-12-15 12:50:00,30.74,30.75,30.69,30.7,46174.0,24.127,24.1349,24.0878,24.0956,46174.0
2015-12-15 12:55:00,30.7,30.82,30.7,30.82,37255.0,24.0956,24.1898,24.0956,24.1898,37255.0
2015-12-15 13:00:00,30.82,30.86,30.79,30.8,29944.0,24.1898,24.2212,24.1663,24.1741,29944.0
2015-12-15 13:05:00,30.8,30.82,30.78,30.78,12910.0,24.1741,24.1898,24.1584,24.1584,12910.0
2015-12-15 13:10:00,30.79,30.82,30.78,30.79,33522.0,24.1663,24.1898,24.1584,24.1663,33522.0
2015-12-15 13:15:00,30.79,30.81,30.77,30.77,17906.0,24.1663,24.182,24.1506,24.1506,17906.0
2015-12-15 13:20:00,30.78,30.8,30.75,30.78,18466.0,24.1584,24.1741,24.1349,24.1584,18466.0
2015-12-15 13:25:00,30.79,30.82,30.77,30.82,108257.0,24.1663,24.1898,24.1506,24.1898,108257.0
2015-12-15 13:30:00,30.82,30.86,30.81,30.85,46670.0,24.1898,24.2212,24.182,24.2134,46670.0
2015-12-15 13:35:00,30.85,30.9,30.85,30.9,18166.0,24.2134,24.2526,24.2134,24.2526,18166.0
2015-12-15 13:40:00,30.9,30.92,30.88,30.92,39884.0,24.2526,24.2683,24.2369,24.2683,39884.0
2015-12-15 13:45:00,30.92,30.97,30.92,30.96,32924.0,24.2683,24.3076,24.2683,24.2997,32924.0
2015-12-15 13:50:00,30.97,31.01,30.94,30.96,19328.0,24.3076,24.339,24.284,24.2997,19328.0
2015-12-15 13:55:00,30.96,31.0,30.96,30.99,32734.0,24.2997,24.3311,24.2997,24.3233,32734.0
2015-12-15 14:00:00,30.99,31.03,30.95,31.01,35013.0,24.3233,24.3546,24.2919,24.339,35013.0
2015-12-15 14:05:00,31.01,31.03,30.97,30.97,15935.0,24.339,24.3546,24.3076,24.3076,15935.0
2015-12-15 14:10:00,30.98,30.99,30.95,30.99,17609.0,24.3154,24.3233,24.2919,24.3233,17609.0
2015-12-15 14:15:00,30.99,31.02,30.98,31.01,19574.0,24.3233,24.3468,24.3154,24.339,19574.0
2015-12-15 14:20:00,31.01,31.03,30.99,30.99,24540.0,24.339,24.3546,24.3233,24.3233,24540.0
2015-12-15 14:25:00,30.99,31.07,30.98,31.05,46972.0,24.3233,24.386,24.3154,24.3703,46972.0
2015-12-15 14:30:00,31.05,31.08,31.04,31.05,37171.0,24.3703,24.3939,24.3625,24.3703,37171.0
2015-12-15 14:35:00,31.05,31.08,31.03,31.04,25188.0,24.3703,24.3939,24.3546,24.3625,25188.0
2015-12-15 14:40:00,31.04,31.06,31.02,31.02,25535.0,24.3625,24.3782,24.3468,24.3468,25535.0
2015-12-15 14:45:00,31.03,31.04,30.99,31.0,27190.0,24.3546,24.3625,24.3233,24.3311,27190.0
2015-12-15 14:50:00,31.0,31.01,30.99,30.99,15543.0,24.3311,24.339,24.3233,24.3233,15543.0
2015-12-15 14:55:00,30.99,31.0,30.96,30.99,26621.0,24.3233,24.3311,24.2997,24.3233,26621.0
2015-12-15 15:00:00,30.99,31.0,30.98,30.99,26402.0,24.3233,24.3311,24.3154,24.3233,26402.0
2015-12-15 15:05:00,30.99,30.99,30.95,30.98,33583.0,24.3233,24.3233,24.2919,24.3154,33583.0
2015-12-15 15:10:00,30.98,30.99,30.96,30.96,21639.0,24.3154,24.3233,24.2997,24.2997,21639.0
2015-12-15 15:15:00,30.97,31.01,30.96,31.0,43373.0,24.3076,24.339,24.2997,24.3311,43373.0
2015-12-15 15:20:00,31.0,31.02,30.98,30.99,36122.0,24.3311,24.3468,24.3154,24.3233,36122.0
2015-12-15 15:25:00,30.99,31.0,30.97,30.99,36938.0,24.3233,24.3311,24.3076,24.3233,36938.0
2015-12-15 15:30:00,30.98,30.99,30.94,30.96,55058.0,24.3154,24.3233,24.284,24.2997,55058.0
2015-12-15 15:35:00,30.96,30.98,30.93,30.98,54418.0,24.2997,24.3154,24.2762,24.3154,54418.0
2015-12-15 15:40:00,30.98,31.01,30.96,30.99,74592.0,24.3154,24.339,24.2997,24.3233,74592.0
2015-12-15 15:45:00,30.99,31.02,30.96,31.0,109656.0,24.3233,24.3468,24.2997,24.3311,109656.0
2015-12-15 15:50:00,31.0,31.0,30.94,30.96,82568.0,24.3311,24.3311,24.284,24.2997,82568.0
2015-12-15 15:55:00,30.97,30.98,30.93,30.95,236064.0,24.3076,24.3154,24.2762,24.2919,236064.0
2015-12-16 09:30:00,31.21,31.42,31.21,31.3,47053.0,24.4959,24.6608,24.4959,24.5666,47053.0
2015-12-16 09:35:00,31.3,31.4,31.25,31.35,74822.0,24.5666,24.6451,24.5273,24.6058,74822.0
2015-12-16 09:40:00,31.36,31.47,31.3,31.46,58835.0,24.6137,24.7,24.5666,24.6921,58835.0
2015-12-16 09:45:00,31.46,31.47,31.33,31.39,35991.0,24.6921,24.7,24.5901,24.6372,35991.0
2015-12-16 09:50:00,31.39,31.4,31.29,31.39,21722.0,24.6372,24.6451,24.5587,24.6372,21722.0
2015-12-16 09:55:00,31.39,31.39,31.27,31.3,52850.0,24.6372,24.6372,24.543,24.5666,52850.0
2015-12-16 10:00:00,31.3,31.33,31.27,31.3,51886.0,24.5666,24.5901,24.543,24.5666,51886.0
2015-12-16 10:05:00,31.31,31.33,31.29,31.29,26370.0,24.5744,24.5901,24.5587,24.5587,26370.0
2015-12-16 10:10:00,31.29,31.31,31.22,31.26,36271.0,24.5587,24.5744,24.5038,24.5352,36271.0
2015-12-16 10:15:00,31.26,31.36,31.25,31.36,39484.0,24.5352,24.6137,24.5273,24.6137,39484.0
2015-12-16 10:20:00,31.36,31.37,31.33,31.34,26261.0,24.6137,24.6215,24.5901,24.598,26261.0
2015-12-16 10:25:00,31.34,31.35,31.31,31.34,18307.0,24.598,24.6058,24.5744,24.598,18307.0
2015-12-16 10:30:00,31.33,31.37,31.3,31.35,31350.0,24.5901,24.6215,24.5666,24.6058,31350.0
2015-12-16 10:35:00,31.35,31.36,31.31,31.34,31041.0,24.6058,24.6137,24.5744,24.598,31041.0
2015-12-16 10:40:00,31.33,31.35,31.3,31.32,27044.0,24.5901,24.6058,24.5666,24.5823,27044.0
2015-12-16 10:45:00,31.31,31.39,31.3,31.38,29876.0,24.5744,24.6372,24.5666,24.6294,29876.0
2015-12-16 10:50:00,31.39,31.4,31.38,31.4,17806.0,24.6372,24.6451,24.6294,24.6451,17806.0
2015-12-16 10:55:00,31.39,31.45,31.38,31.38,79623.0,24.6372,24.6843,24.6294,24.6294,79623.0
2015-12-16 11:00:00,31.38,31.39,31.32,31.33,60731.0,24.6294,24.6372,24.5823,24.5901,60731.0
2015-12-16 11:05:00,31.33,31.35,31.32,31.32,23496.0,24.5901,24.6058,24.5823,24.5823,23496.0
2015-12-16 11:10:00,31.32,31.34,31.3,31.32,17485.0,24.5823,24.598,24.5666,24.5823,17485.0
2015-12-16 11:15:00,31.33,31.34,31.28,31.3,25729.0,24.5901,24.598,24.5509,24.5666,25729.0
2015-12-16 11:20:00,31.31,31.32,31.27,31.27,17106.0,24.5744,24.5823,24.543,24.543,17106.0
2015-12-16 11:25:00,31.27,31.31,31.27,31.29,21772.0,24.543,24.5744,24.543,24.5587,21772.0
2015-12-16 11:30:00,31.29,31.31,31.28,31.29,33230.0,24.5587,24.5744,24.5509,24.5587,33230.0
2015-12-16 11:35:00,31.3,31.33,31.28,31.31,29384.0,24.5666,24.5901,24.5509,24.5744,29384.0
2015-12-16 11:40:00,31.32,31.32,31.25,31.25,19398.0,24.5823,24.5823,24.5273,24.5273,19398.0
2015-12-16 11:45:00,31.25,31.28,31.25,31.28,20546.0,24.5273,24.5509,24.5273,24.5509,20546.0
2015-12-16 11:50:00,31.27,31.32,31.27,31.32,31937.0,24.543,24.5823,24.543,24.5823,31937.0
2015-12-16 11:55:00,31.32,31.32,31.31,31.32,11304.0,24.5823,24.5823,24.5744,24.5823,11304.0
2015-12-16 12:00:00,31.31,31.36,31.31,31.35,28939.0,24.5744,24.6137,24.5744,24.6058,28939.0
2015-12-16 12:05:00,31.35,31.35,31.29,31.29,26007.0,24.6058,24.6058,24.5587,24.5587,26007.0
2015-12-16 12:10:00,31.29,31.31,31.28,31.28,20233.0,24.5587,24.5744,24.5509,24.5509,20233.0
2015-12-16 12:15:00,31.28,31.29,31.23,31.23,17480.0,24.5509,24.5587,24.5116,24.5116,17480.0
2015-12-16 12:20:00,31.23,31.26,31.22,31.26,16261.0,24.5116,24.5352,24.5038,24.5352,16261.0
2015-12-16 12:25:00,31.25,31.25,31.21,31.22,11107.0,24.5273,24.5273,24.4959,24.5038,11107.0
2015-12-16 12:30:00,31.23,31.23,31.19,31.21,15630.0,24.5116,24.5116,24.4802,24.4959,15630.0
2015-12-16 12:35:00,31.21,31.22,31.18,31.18,19109.0,24.4959,24.5038,24.4724,24.4724,19109.0
2015-12-16 12:40:00,31.18,31.2,31.16,31.19,15042.0,24.4724,24.4881,24.4567,24.4802,15042.0
2015-12-16 12:45:00,31.18,31.21,31.15,31.16,12900.0,24.4724,24.4959,24.4488,24.4567,12900.0
2015-12-16 12:50:00,31.15,31.17,31.06,31.07,28272.0,24.4488,24.4645,24.3782,24.386,28272.0
2015-12-16 12:55:00,31.06,31.07,31.05,31.06,27344.0,24.3782,24.386,24.3703,24.3782,27344.0
2015-12-16 13:00:00,31.07,31.1,31.06,31.09,24045.0,24.386,24.4096,24.3782,24.4017,24045.0
2015-12-16 13:05:00,31.08,31.16,31.08,31.16,59299.0,24.3939,24.4567,24.3939,24.4567,59299.0
2015-12-16 13:10:00,31.15,31.16,31.1,31.11,77391.0,24.4488,24.4567,24.4096,24.4174,77391.0
2015-12-16 13:15:00,31.12,31.18,31.12,31.18,105059.0,24.4253,24.4724,24.4253,24.4724,105059.0
2015-12-16 13:20:00,31.17,31.24,31.17,31.21,31430.0,24.4645,24.5195,24.4645,24.4959,31430.0
2015-12-16 13:25:00,31.2,31.21,31.17,31.18,16048.0,24.4881,24.4959,24.4645,24.4724,16048.0
2015-12-16 13:30:00,31.18,31.18,31.13,31.18,30327.0,24.4724,24.4724,24.4331,24.4724,30327.0
2015-12-16 13:35:00,31.17,31.17,31.13,31.14,17993.0,24.4645,24.4645,24.4331,24.441,17993.0
2015-12-16 13:40:00,31.15,31.16,31.12,31.15,14634.0,24.4488,24.4567,24.4253,24.4488,14634.0
2015-12-16 13:45:00,31.14,31.17,31.14,31.16,28529.0,24.441,24.4645,24.441,24.4567,28529.0
2015-12-16 13:50:00,31.17,31.19,31.11,31.12,23435.0,24.4645,24.4802,24.4174,24.4253,23435.0
2015-12-16 13:55:00,31.13,31.29,31.11,31.18,66172.0,24.4331,24.5587,24.4174,24.4724,66172.0
2015-12-16 14:00:00,31.18,31.36,31.05,31.29,54917.0,24.4724,24.6137,24.3703,24.5587,54917.0
2015-12-16 14:05:00,31.29,31.43,31.29,31.38,37143.0,24.5587,24.6686,24.5587,24.6294,37143.0
2015-12-16 14:10:00,31.39,31.41,31.3,31.34,59705.0,24.6372,24.6529,24.5666,24.598,59705.0
2015-12-16 14:15:00,31.34,31.44,31.31,31.35,66715.0,24.598,24.6764,24.5744,24.6058,66715.0
2015-12-16 14:20:00,31.35,31.4,31.34,31.36,37739.0,24.6058,24.6451,24.598,24.6137,37739.0
2015-12-16 14:25:00,31.36,31.37,31.29,31.3,32181.0,24.6137,24.6215,24.5587,24.5666,32181.0
2015-12-16 14:30:00,31.29,31.32,31.22,31.3,53977.0,24.5587,24.5823,24.5038,24.5666,53977.0
2015-12-16 14:35:00,31.3,31.37,31.29,31.32,38400.0,24.5666,24.6215,24.5587,24.5823,38400.0
2015-12-16 14:40:00,31.31,31.37,31.3,31.36,38247.0,24.5744,24.6215,24.5666,24.6137,38247.0
2015-12-16 14:45:00,31.35,31.44,31.34,31.42,57040.0,24.6058,24.6764,24.598,24.6608,57040.0
2015-12-16 14:50:00,31.42,31.49,31.42,31.48,36355.0,24.6608,24.7157,24.6608,24.7078,36355.0
2015-12-16 14:55:00,31.48,31.6,31.48,31.6,93555.0,24.7078,24.802,24.7078,24.802,93555.0
2015-12-16 15:00:00,31.59,31.62,31.54,31.57,76008.0,24.7942,24.8177,24.7549,24.7785,76008.0
2015-12-16 15:05:00,31.57,31.57,31.51,31.52,76644.0,24.7785,24.7785,24.7314,24.7392,76644.0
2015-12-16 15:10:00,31.52,31.58,31.52,31.56,62285.0,24.7392,24.7863,24.7392,24.7706,62285.0
2015-12-16 15:15:00,31.57,31.62,31.56,31.62,82691.0,24.7785,24.8177,24.7706,24.8177,82691.0
2015-12-16 15:20:00,31.62,31.66,31.61,31.66,60979.0,24.8177,24.8491,24.8099,24.8491,60979.0
2015-12-16 15:25:00,31.66,31.7,31.63,31.7,88431.0,24.8491,24.8805,24.8256,24.8805,88431.0
2015-12-16 15:30:00,31.69,31.72,31.66,31.71,94593.0,24.8727,24.8962,24.8491,24.8884,94593.0
2015-12-16 15:35:00,31.71,31.78,31.7,31.76,105474.0,24.8884,24.9433,24.8805,24.9276,105474.0
2015-12-16 15:40:00,31.76,31.79,31.74,31.75,92187.0,24.9276,24.9512,24.9119,24.9198,92187.0
2015-12-16 15:45:00,31.75,31.79,31.74,31.77,174088.0,24.9198,24.9512,24.9119,24.9355,174088.0
2015-12-16 15:50:00,31.77,31.8,31.77,31.77,129626.0,24.9355,24.959,24.9355,24.9355,129626.0
2015-12-16 15:55:00,31.78,31.78,31.73,31.77,221863.0,24.9433,24.9433,24.9041,24.9355,221863.0
2015-12-17 09:30:00,32.03,32.06,31.72,31.77,105824.0,25.1395,25.1631,24.8962,24.9355,105824.0
2015-12-17 09:35:00,31.76,31.76,31.55,31.64,70357.0,24.9276,24.9276,24.7628,24.8334,70357.0
2015-12-17 09:40:00,31.64,31.67,31.54,31.55,54087.0,24.8334,24.857,24.7549,24.7628,54087.0
2015-12-17 09:45:00,31.55,31.67,31.55,31.62,34332.0,24.7628,24.857,24.7628,24.8177,34332.0
2015-12-17 09:50:00,31.62,31.67,31.58,31.67,33382.0,24.8177,24.857,24.7863,24.857,33382.0
2015-12-17 09:55:00,31.66,31.78,31.65,31.71,36963.0,24.8491,24.9433,24.8413,24.8884,36963.0
2015-12-17 10:00:00,31.72,31.74,31.64,31.7,29549.0,24.8962,24.9119,24.8334,24.8805,29549.0
2015-12-17 10:05:00,31.7,31.74,31.63,31.65,23403.0,24.8805,24.9119,24.8256,24.8413,23403.0
2015-12-17 10:10:00,31.66,31.72,31.6,31.71,109963.0,24.8491,24.8962,24.802,24.8884,109963.0
2015-12-17 10:15:00,31.71,31.73,31.61,31.61,44256.0,24.8884,24.9041,24.8099,24.8099,44256.0
2015-12-17 10:20:00,31.62,31.69,31.61,31.61,31083.0,24.8177,24.8727,24.8099,24.8099,31083.0
2015-12-17 10:25:00,31.62,31.68,31.61,31.67,43898.0,24.8177,24.8648,24.8099,24.857,43898.0
2015-12-17 10:30:00,31.68,31.73,31.66,31.66,23877.0,24.8648,24.9041,24.8491,24.8491,23877.0
2015-12-17 10:35:00,31.67,31.68,31.57,31.59,55347.0,24.857,24.8648,24.7785,24.7942,55347.0
2015-12-17 10:40:00,31.58,31.61,31.57,31.59,44640.0,24.7863,24.8099,24.7785,24.7942,44640.0
2015-12-17 10:45:00,31.58,31.59,31.46,31.46,66308.0,24.7863,24.7942,24.6921,24.6921,66308.0
2015-12-17 10:50:00,31.46,31.48,31.42,31.48,25328.0,24.6921,24.7078,24.6608,24.7078,25328.0
2015-12-17 10:55:00,31.48,31.51,31.44,31.49,78075.0,24.7078,24.7314,24.6764,24.7157,78075.0
2015-12-17 11:00:00,31.49,31.51,31.47,31.48,27869.0,24.7157,24.7314,24.7,24.7078,27869.0
2015-12-17 11:05:00,31.48,31.49,31.41,31.46,39565.0,24.7078,24.7157,24.6529,24.6921,39565.0
2015-12-17 11:10:00,31.46,31.5,31.44,31.46,38676.0,24.6921,24.7235,24.6764,24.6921,38676.0
2015-12-17 11:15:00,31.46,31.5,31.44,31.46,123229.0,24.6921,24.7235,24.6764,24.6921,123229.0
2015-12-17 11:20:00,31.46,31.48,31.42,31.46,30872.0,24.6921,24.7078,24.6608,24.6921,30872.0
2015-12-17 11:25:00,31.46,31.49,31.44,31.48,26402.0,24.6921,24.7157,24.6764,24.7078,26402.0
2015-12-17 11:30:00,31.47,31.52,31.43,31.52,112806.0,24.7,24.7392,24.6686,24.7392,112806.0
2015-12-17 11:35:00,31.52,31.59,31.52,31.56,43690.0,24.7392,24.7942,24.7392,24.7706,43690.0
2015-12-17 11:40:00,31.55,31.56,31.5,31.5,23070.0,24.7628,24.7706,24.7235,24.7235,23070.0
2015-12-17 11:45:00,31.5,31.52,31.49,31.51,29683.0,24.7235,24.7392,24.7157,24.7314,29683.0
2015-12-17 11:50:00,31.52,31.53,31.49,31.51,37369.0,24.7392,24.7471,24.7157,24.7314,37369.0
2015-12-17 11:55:00,31.52,31.6,31.51,31.59,39975.0,24.7392,24.802,24.7314,24.7942,39975.0
2015-12-17 12:00:00,31.59,31.63,31.54,31.54,34336.0,24.7942,24.8256,24.7549,24.7549,34336.0
2015-12-17 12:05:00,31.54,31.61,31.54,31.6,17540.0,24.7549,24.8099,24.7549,24.802,17540.0
2015-12-17 12:10:00,31.61,31.66,31.6,31.65,16496.0,24.8099,24.8491,24.802,24.8413,16496.0
2015-12-17 12:15:00,31.65,31.7,31.65,31.69,18314.0,24.8413,24.8805,24.8413,24.8727,18314.0
2015-12-17 12:20:00,31.68,31.69,31.62,31.63,18650.0,24.8648,24.8727,24.8177,24.8256,18650.0
2015-12-17 12:25:00,31.64,31.66,31.61,31.62,38220.0,24.8334,24.8491,24.8099,24.8177,38220.0
2015-12-17 12:30:00,31.62,31.64,31.6,31.62,18122.0,24.8177,24.8334,24.802,24.8177,18122.0
2015-12-17 12:35:00,31.63,31.63,31.51,31.55,37238.0,24.8256,24.8256,24.7314,24.7628,37238.0
2015-12-17 12:40:00,31.55,31.56,31.52,31.56,29400.0,24.7628,24.7706,24.7392,24.7706,29400.0
2015-12-17 12:45:00,31.56,31.58,31.48,31.5,42979.0,24.7706,24.7863,24.7078,24.7235,42979.0
2015-12-17 12:50:00,31.49,31.55,31.48,31.54,25109.0,24.7157,24.7628,24.7078,24.7549,25109.0
2015-12-17 12:55:00,31.54,31.56,31.49,31.56,17710.0,24.7549,24.7706,24.7157,24.7706,17710.0
2015-12-17 13:00:00,31.56,31.56,31.51,31.55,19498.0,24.7706,24.7706,24.7314,24.7628,19498.0
2015-12-17 13:05:00,31.55,31.57,31.52,31.56,14366.0,24.7628,24.7785,24.7392,24.7706,14366.0
2015-12-17 13:10:00,31.55,31.59,31.54,31.59,48268.0,24.7628,24.7942,24.7549,24.7942,48268.0
2015-12-17 13:15:00,31.59,31.62,31.57,31.6,24608.0,24.7942,24.8177,24.7785,24.802,24608.0
2015-12-17 13:20:00,31.59,31.66,31.57,31.65,19405.0,24.7942,24.8491,24.7785,24.8413,19405.0
2015-12-17 13:25:00,31.66,31.67,31.59,31.6,24993.0,24.8491,24.857,24.7942,24.802,24993.0
2015-12-17 13:30:00,31.6,31.65,31.59,31.61,24058.0,24.802,24.8413,24.7942,24.8099,24058.0
2015-12-17 13:35:00,31.6,31.62,31.58,31.62,32411.0,24.802,24.8177,24.7863,24.8177,32411.0
2015-12-17 13:40:00,31.62,31.67,31.61,31.66,24148.0,24.8177,24.857,24.8099,24.8491,24148.0
2015-12-17 13:45:00,31.67,31.7,31.65,31.69,32739.0,24.857,24.8805,24.8413,24.8727,32739.0
2015-12-17 13:50:00,31.69,31.7,31.64,31.65,52692.0,24.8727,24.8805,24.8334,24.8413,52692.0
2015-12-17 13:55:00,31.65,31.69,31.63,31.66,18724.0,24.8413,24.8727,24.8256,24.8491,18724.0
2015-12-17 14:00:00,31.66,31.67,31.63,31.65,20053.0,24.8491,24.857,24.8256,24.8413,20053.0
2015-12-17 14:05:00,31.65,31.67,31.6,31.62,21823.0,24.8413,24.857,24.802,24.8177,21823.0
2015-12-17 14:10:00,31.61,31.62,31.57,31.61,22545.0,24.8099,24.8177,24.7785,24.8099,22545.0
2015-12-17 14:15:00,31.61,31.65,31.61,31.63,18134.0,24.8099,24.8413,24.8099,24.8256,18134.0
2015-12-17 14:20:00,31.64,31.64,31.57,31.6,19922.0,24.8334,24.8334,24.7785,24.802,19922.0
2015-12-17 14:25:00,31.59,31.63,31.59,31.59,26835.0,24.7942,24.8256,24.7942,24.7942,26835.0
2015-12-17 14:30:00,31.59,31.59,31.54,31.54,20198.0,24.7942,24.7942,24.7549,24.7549,20198.0
2015-12-17 14:35:00,31.54,31.56,31.53,31.53,11298.0,24.7549,24.7706,24.7471,24.7471,11298.0
2015-12-17 14:40:00,31.54,31.54,31.49,31.5,23102.0,24.7549,24.7549,24.7157,24.7235,23102.0
2015-12-17 14:45:00,31.5,31.54,31.5,31.5,45652.0,24.7235,24.7549,24.7235,24.7235,45652.0
2015-12-17 14:50:00,31.51,31.52,31.48,31.51,20940.0,24.7314,24.7392,24.7078,24.7314,20940.0
2015-12-17 14:55:00,31.51,31.55,31.51,31.55,25069.0,24.7314,24.7628,24.7314,24.7628,25069.0
2015-12-17 15:00:00,31.55,31.56,31.53,31.54,50104.0,24.7628,24.7706,24.7471,24.7549,50104.0
2015-12-17 15:05:00,31.54,31.6,31.53,31.57,43478.0,24.7549,24.802,24.7471,24.7785,43478.0
2015-12-17 15:10:00,31.57,31.59,31.55,31.57,17880.0,24.7785,24.7942,24.7628,24.7785,17880.0
2015-12-17 15:15:00,31.57,31.58,31.52,31.53,40376.0,24.7785,24.7863,24.7392,24.7471,40376.0
2015-12-17 15:20:00,31.54,31.54,31.5,31.54,26861.0,24.7549,24.7549,24.7235,24.7549,26861.0
2015-12-17 15:25:00,31.54,31.56,31.52,31.52,31015.0,24.7549,24.7706,24.7392,24.7392,31015.0
2015-12-17 15:30:00,31.53,31.62,31.52,31.62,56599.0,24.7471,24.8177,24.7392,24.8177,56599.0
2015-12-17 15:35:00,31.62,31.65,31.61,31.62,51583.0,24.8177,24.8413,24.8099,24.8177,51583.0
2015-12-17 15:40:00,31.61,31.66,31.6,31.65,85775.0,24.8099,24.8491,24.802,24.8413,85775.0
2015-12-17 15:45:00,31.64,31.65,31.59,31.62,84699.0,24.8334,24.8413,24.7942,24.8177,84699.0
2015-12-17 15:50:00,31.62,31.63,31.58,31.59,113872.0,24.8177,24.8256,24.7863,24.7942,113872.0
2015-12-17 15:55:00,31.59,31.59,31.48,31.48,237769.0,24.7942,24.7942,24.7078,24.7078,237769.0
2015-12-18 09:30:00,31.34,31.36,31.15,31.25,383036.0,24.598,24.6137,24.4488,24.5273,383036.0
2015-12-18 09:35:00,31.25,31.26,31.13,31.19,37417.0,24.5273,24.5352,24.4331,24.4802,37417.0
2015-12-18 09:40:00,31.19,31.26,31.17,31.2,43353.0,24.4802,24.5352,24.4645,24.4881,43353.0
2015-12-18 09:45:00,31.2,31.36,31.19,31.33,54933.0,24.4881,24.6137,24.4802,24.5901,54933.0
2015-12-18 09:50:00,31.34,31.38,31.31,31.35,36160.0,24.598,24.6294,24.5744,24.6058,36160.0
2015-12-18 09:55:00,31.35,31.38,31.32,31.37,34925.0,24.6058,24.6294,24.5823,24.6215,34925.0
2015-12-18 10:00:00,31.37,31.38,31.34,31.36,62671.0,24.6215,24.6294,24.598,24.6137,62671.0
2015-12-18 10:05:00,31.35,31.36,31.34,31.35,89276.0,24.6058,24.6137,24.598,24.6058,89276.0
2015-12-18 10:10:00,31.35,31.36,31.29,31.3,59050.0,24.6058,24.6137,24.5587,24.5666,59050.0
2015-12-18 10:15:00,31.3,31.34,31.23,31.24,44661.0,24.5666,24.598,24.5116,24.5195,44661.0
2015-12-18 10:20:00,31.23,31.27,31.2,31.22,26575.0,24.5116,24.543,24.4881,24.5038,26575.0
2015-12-18 10:25:00,31.21,31.23,31.16,31.16,24682.0,24.4959,24.5116,24.4567,24.4567,24682.0
2015-12-18 10:30:00,31.17,31.2,31.11,31.12,35332.0,24.4645,24.4881,24.4174,24.4253,35332.0
2015-12-18 10:35:00,31.11,31.14,31.03,31.03,29482.0,24.4174,24.441,24.3546,24.3546,29482.0
2015-12-18 10:40:00,31.04,31.08,31.01,31.05,19761.0,24.3625,24.3939,24.339,24.3703,19761.0
2015-12-18 10:45:00,31.05,31.08,31.04,31.06,62352.0,24.3703,24.3939,24.3625,24.3782,62352.0
2015-12-18 10:50:00,31.07,31.15,31.07,31.11,21423.0,24.386,24.4488,24.386,24.4174,21423.0
2015-12-18 10:55:00,31.1,31.17,31.1,31.17,15304.0,24.4096,24.4645,24.4096,24.4645,15304.0
2015-12-18 11:00:00,31.17,31.22,31.16,31.22,52696.0,24.4645,24.5038,24.4567,24.5038,52696.0
2015-12-18 11:05:00,31.22,31.24,31.18,31.19,28050.0,24.5038,24.5195,24.4724,24.4802,28050.0
2015-12-18 11:10:00,31.19,31.24,31.18,31.24,18054.0,24.4802,24.5195,24.4724,24.5195,18054.0
2015-12-18 11:15:00,31.24,31.28,31.2,31.23,58326.0,24.5195,24.5509,24.4881,24.5116,58326.0
2015-12-18 11:20:00,31.23,31.25,31.19,31.21,17986.0,24.5116,24.5273,24.4802,24.4959,17986.0
2015-12-18 11:25:00,31.22,31.25,31.21,31.21,18027.0,24.5038,24.5273,24.4959,24.4959,18027.0
2015-12-18 11:30:00,31.21,31.21,31.17,31.17,14707.0,24.4959,24.4959,24.4645,24.4645,14707.0
2015-12-18 11:35:00,31.17,31.19,31.15,31.19,17713.0,24.4645,24.4802,24.4488,24.4802,17713.0
2015-12-18 11:40:00,31.19,31.2,31.12,31.13,16050.0,24.4802,24.4881,24.4253,24.4331,16050.0
2015-12-18 11:45:00,31.12,31.15,31.1,31.11,12937.0,24.4253,24.4488,24.4096,24.4174,12937.0
2015-12-18 11:50:00,31.11,31.12,31.05,31.05,14765.0,24.4174,24.4253,24.3703,24.3703,14765.0
2015-12-18 11:55:00,31.06,31.08,31.03,31.04,45047.0,24.3782,24.3939,24.3546,24.3625,45047.0
2015-12-18 12:00:00,31.03,31.04,31.0,31.02,22008.0,24.3546,24.3625,24.3311,24.3468,22008.0
2015-12-18 12:05:00,31.03,31.05,31.01,31.02,12665.0,24.3546,24.3703,24.339,24.3468,12665.0
2015-12-18 12:10:00,31.01,31.04,31.0,31.01,8916.0,24.339,24.3625,24.3311,24.339,8916.0
2015-12-18 12:15:00,31.01,31.05,30.97,30.97,39235.0,24.339,24.3703,24.3076,24.3076,39235.0
2015-12-18 12:20:00,30.98,31.03,30.98,30.99,20241.0,24.3154,24.3546,24.3154,24.3233,20241.0
2015-12-18 12:25:00,30.99,31.03,30.99,31.03,19507.0,24.3233,24.3546,24.3233,24.3546,19507.0
2015-12-18 12:30:00,31.03,31.04,30.99,31.01,28283.0,24.3546,24.3625,24.3233,24.339,28283.0
2015-12-18 12:35:00,31.01,31.02,30.96,30.96,30961.0,24.339,24.3468,24.2997,24.2997,30961.0
2015-12-18 12:40:00,30.96,30.99,30.95,30.98,21314.0,24.2997,24.3233,24.2919,24.3154,21314.0
2015-12-18 12:45:00,30.99,31.0,30.97,30.99,33788.0,24.3233,24.3311,24.3076,24.3233,33788.0
2015-12-18 12:50:00,30.99,31.01,30.96,31.01,20001.0,24.3233,24.339,24.2997,24.339,20001.0
2015-12-18 12:55:00,31.02,31.03,30.99,31.0,18663.0,24.3468,24.3546,24.3233,24.3311,18663.0
2015-12-18 13:00:00,31.0,31.02,30.98,31.0,18655.0,24.3311,24.3468,24.3154,24.3311,18655.0
2015-12-18 13:05:00,31.01,31.07,31.0,31.04,20478.0,24.339,24.386,24.3311,24.3625,20478.0
2015-12-18 13:10:00,31.04,31.04,31.01,31.04,15540.0,24.3625,24.3625,24.339,24.3625,15540.0
2015-12-18 13:15:00,31.05,31.08,31.02,31.07,12715.0,24.3703,24.3939,24.3468,24.386,12715.0
2015-12-18 13:20:00,31.07,31.07,31.01,31.03,16093.0,24.386,24.386,24.339,24.3546,16093.0
2015-12-18 13:25:00,31.02,31.04,31.01,31.03,12659.0,24.3468,24.3625,24.339,24.3546,12659.0
2015-12-18 13:30:00,31.03,31.05,31.0,31.02,14100.0,24.3546,24.3703,24.3311,24.3468,14100.0
2015-12-18 13:35:00,31.01,31.02,30.98,30.99,19780.0,24.339,24.3468,24.3154,24.3233,19780.0
2015-12-18 13:40:00,30.99,31.04,30.99,31.03,7112.0,24.3233,24.3625,24.3233,24.3546,7112.0
2015-12-18 13:45:00,31.03,31.03,30.99,31.01,25477.0,24.3546,24.3546,24.3233,24.339,25477.0
2015-12-18 13:50:00,31.01,31.05,31.0,31.04,21495.0,24.339,24.3703,24.3311,24.3625,21495.0
2015-12-18 13:55:00,31.03,31.06,31.03,31.05,11402.0,24.3546,24.3782,24.3546,24.3703,11402.0
2015-12-18 14:00:00,31.05,31.1,31.05,31.08,14070.0,24.3703,24.4096,24.3703,24.3939,14070.0
2015-12-18 14:05:00,31.08,31.1,31.06,31.06,20652.0,24.3939,24.4096,24.3782,24.3782,20652.0
2015-12-18 14:10:00,31.06,31.08,31.0,31.01,39160.0,24.3782,24.3939,24.3311,24.339,39160.0
2015-12-18 14:15:00,31.02,31.03,30.98,31.01,29088.0,24.3468,24.3546,24.3154,24.339,29088.0
2015-12-18 14:20:00,31.02,31.07,31.02,31.06,13286.0,24.3468,24.386,24.3468,24.3782,13286.0
2015-12-18 14:25:00,31.06,31.09,31.06,31.06,15374.0,24.3782,24.4017,24.3782,24.3782,15374.0
2015-12-18 14:30:00,31.07,31.07,31.02,31.04,13139.0,24.386,24.386,24.3468,24.3625,13139.0
2015-12-18 14:35:00,31.05,31.06,31.02,31.03,13278.0,24.3703,24.3782,24.3468,24.3546,13278.0
2015-12-18 14:40:00,31.03,31.03,30.96,30.96,35957.0,24.3546,24.3546,24.2997,24.2997,35957.0
2015-12-18 14:45:00,30.97,31.01,30.97,30.98,49158.0,24.3076,24.339,24.3076,24.3154,49158.0
2015-12-18 14:50:00,30.99,31.02,30.98,30.99,24387.0,24.3233,24.3468,24.3154,24.3233,24387.0
2015-12-18 14:55:00,30.99,31.0,30.96,30.96,44647.0,24.3233,24.3311,24.2997,24.2997,44647.0
2015-12-18 15:00:00,30.98,31.0,30.96,30.96,34736.0,24.3154,24.3311,24.2997,24.2997,34736.0
2015-12-18 15:05:00,30.96,31.02,30.96,31.0,29500.0,24.2997,24.3468,24.2997,24.3311,29500.0
2015-12-18 15:10:00,31.0,31.01,30.95,30.95,45522.0,24.3311,24.339,24.2919,24.2919,45522.0
2015-12-18 15:15:00,30.95,30.97,30.89,30.96,123793.0,24.2919,24.3076,24.2448,24.2997,123793.0
2015-12-18 15:20:00,30.96,30.98,30.93,30.98,66202.0,24.2997,24.3154,24.2762,24.3154,66202.0
2015-12-18 15:25:00,30.98,31.02,30.97,30.99,38424.0,24.3154,24.3468,24.3076,24.3233,38424.0
2015-12-18 15:30:00,30.98,31.03,30.97,31.01,45239.0,24.3154,24.3546,24.3076,24.339,45239.0
2015-12-18 15:35:00,31.0,31.01,30.93,30.93,68714.0,24.3311,24.339,24.2762,24.2762,68714.0
2015-12-18 15:40:00,30.93,30.97,30.89,30.96,107358.0,24.2762,24.3076,24.2448,24.2997,107358.0
2015-12-18 15:45:00,30.97,30.97,30.91,30.92,184728.0,24.3076,24.3076,24.2605,24.2683,184728.0
2015-12-18 15:50:00,30.91,30.96,30.88,30.88,161824.0,24.2605,24.2997,24.2369,24.2369,161824.0
2015-12-18 15:55:00,30.88,30.91,30.83,30.83,444379.0,24.2369,24.2605,24.1977,24.1977,444379.0
2015-12-21 09:30:00,31.03,31.2,30.99,31.16,74172.0,24.3546,24.4881,24.3233,24.4567,74172.0
2015-12-21 09:35:00,31.16,31.26,31.16,31.21,72375.0,24.4567,24.5352,24.4567,24.4959,72375.0
2015-12-21 09:40:00,31.21,31.37,31.19,31.3,140253.0,24.4959,24.6215,24.4802,24.5666,140253.0
2015-12-21 09:45:00,31.3,31.35,31.22,31.34,39086.0,24.5666,24.6058,24.5038,24.598,39086.0
2015-12-21 09:50:00,31.33,31.33,31.24,31.24,32583.0,24.5901,24.5901,24.5195,24.5195,32583.0
2015-12-21 09:55:00,31.23,31.23,31.17,31.2,29513.0,24.5116,24.5116,24.4645,24.4881,29513.0
2015-12-21 10:00:00,31.21,31.22,31.18,31.2,25311.0,24.4959,24.5038,24.4724,24.4881,25311.0
2015-12-21 10:05:00,31.2,31.24,31.19,31.23,18774.0,24.4881,24.5195,24.4802,24.5116,18774.0
2015-12-21 10:10:00,31.23,31.25,31.19,31.19,21812.0,24.5116,24.5273,24.4802,24.4802,21812.0
2015-12-21 10:15:00,31.2,31.21,31.17,31.17,18511.0,24.4881,24.4959,24.4645,24.4645,18511.0
2015-12-21 10:20:00,31.16,31.17,31.14,31.17,26846.0,24.4567,24.4645,24.441,24.4645,26846.0
2015-12-21 10:25:00,31.16,31.18,31.13,31.14,30040.0,24.4567,24.4724,24.4331,24.441,30040.0
2015-12-21 10:30:00,31.15,31.19,31.14,31.18,27084.0,24.4488,24.4802,24.441,24.4724,27084.0
2015-12-21 10:35:00,31.18,31.18,31.09,31.09,36483.0,24.4724,24.4724,24.4017,24.4017,36483.0
2015-12-21 10:40:00,31.1,31.12,31.07,31.1,37555.0,24.4096,24.4253,24.386,24.4096,37555.0
2015-12-21 10:45:00,31.1,31.1,31.04,31.05,25193.0,24.4096,24.4096,24.3625,24.3703,25193.0
2015-12-21 10:50:00,31.06,31.08,31.05,31.06,16535.0,24.3782,24.3939,24.3703,24.3782,16535.0
2015-12-21 10:55:00,31.06,31.09,31.04,31.07,19551.0,24.3782,24.4017,24.3625,24.386,19551.0
2015-12-21 11:00:00,31.06,31.07,31.04,31.07,13881.0,24.3782,24.386,24.3625,24.386,13881.0
2015-12-21 11:05:00,31.06,31.07,31.03,31.04,11711.0,24.3782,24.386,24.3546,24.3625,11711.0
2015-12-21 11:10:00,31.04,31.05,31.0,31.01,17894.0,24.3625,24.3703,24.3311,24.339,17894.0
2015-12-21 11:15:00,31.0,31.02,30.99,31.0,13288.0,24.3311,24.3468,24.3233,24.3311,13288.0
2015-12-21 11:20:00,31.0,31.03,30.99,31.0,22549.0,24.3311,24.3546,24.3233,24.3311,22549.0
2015-12-21 11:25:00,30.99,31.01,30.95,31.0,26525.0,24.3233,24.339,24.2919,24.3311,26525.0
2015-12-21 11:30:00,30.99,30.99,30.89,30.89,19408.0,24.3233,24.3233,24.2448,24.2448,19408.0
2015-12-21 11:35:00,30.89,30.93,30.87,30.87,18504.0,24.2448,24.2762,24.2291,24.2291,18504.0
2015-12-21 11:40:00,30.87,30.92,30.85,30.91,15799.0,24.2291,24.2683,24.2134,24.2605,15799.0
2015-12-21 11:45:00,30.92,30.92,30.83,30.84,15110.0,24.2683,24.2683,24.1977,24.2055,15110.0
2015-12-21 11:50:00,30.85,30.86,30.82,30.83,16616.0,24.2134,24.2212,24.1898,24.1977,16616.0
2015-12-21 11:55:00,30.83,30.86,30.82,30.84,34040.0,24.1977,24.2212,24.1898,24.2055,34040.0
2015-12-21 12:00:00,30.84,30.86,30.81,30.82,43123.0,24.2055,24.2212,24.182,24.1898,43123.0
2015-12-21 12:05:00,30.82,30.88,30.82,30.85,18073.0,24.1898,24.2369,24.1898,24.2134,18073.0
2015-12-21 12:10:00,30.85,30.86,30.84,30.86,7255.0,24.2134,24.2212,24.2055,24.2212,7255.0
2015-12-21 12:15:00,30.86,30.87,30.82,30.83,9740.0,24.2212,24.2291,24.1898,24.1977,9740.0
2015-12-21 12:20:00,30.84,30.88,30.83,30.88,6744.0,24.2055,24.2369,24.1977,24.2369,6744.0
2015-12-21 12:25:00,30.87,30.87,30.84,30.84,10859.0,24.2291,24.2291,24.2055,24.2055,10859.0
2015-12-21 12:30:00,30.83,30.87,30.83,30.86,9189.0,24.1977,24.2291,24.1977,24.2212,9189.0
2015-12-21 12:35:00,30.85,30.87,30.84,30.86,12028.0,24.2134,24.2291,24.2055,24.2212,12028.0
2015-12-21 12:40:00,30.86,30.9,30.86,30.89,11402.0,24.2212,24.2526,24.2212,24.2448,11402.0
2015-12-21 12:45:00,30.9,30.93,30.9,30.9,16094.0,24.2526,24.2762,24.2526,24.2526,16094.0
2015-12-21 12:50:00,30.9,30.93,30.9,30.93,12302.0,24.2526,24.2762,24.2526,24.2762,12302.0
2015-12-21 12:55:00,30.93,30.96,30.93,30.95,12483.0,24.2762,24.2997,24.2762,24.2919,12483.0
2015-12-21 13:00:00,30.94,30.97,30.94,30.95,11243.0,24.284,24.3076,24.284,24.2919,11243.0
2015-12-21 13:05:00,30.96,30.96,30.91,30.91,11442.0,24.2997,24.2997,24.2605,24.2605,11442.0
2015-12-21 13:10:00,30.91,30.94,30.91,30.94,8995.0,24.2605,24.284,24.2605,24.284,8995.0
2015-12-21 13:15:00,30.95,30.96,30.92,30.92,9139.0,24.2919,24.2997,24.2683,24.2683,9139.0
2015-12-21 13:20:00,30.92,30.94,30.91,30.92,12657.0,24.2683,24.284,24.2605,24.2683,12657.0
2015-12-21 13:25:00,30.92,30.93,30.89,30.91,17060.0,24.2683,24.2762,24.2448,24.2605,17060.0
2015-12-21 13:30:00,30.91,30.96,30.9,30.96,29564.0,24.2605,24.2997,24.2526,24.2997,29564.0
2015-12-21 13:35:00,30.96,30.98,30.96,30.98,25754.0,24.2997,24.3154,24.2997,24.3154,25754.0
2015-12-21 13:40:00,30.98,31.0,30.97,30.98,13580.0,24.3154,24.3311,24.3076,24.3154,13580.0
2015-12-21 13:45:00,30.98,31.01,30.98,30.99,9200.0,24.3154,24.339,24.3154,24.3233,9200.0
2015-12-21 13:50:00,31.0,31.03,30.99,31.03,12763.0,24.3311,24.3546,24.3233,24.3546,12763.0
2015-12-21 13:55:00,31.01,31.02,30.99,30.99,10446.0,24.339,24.3468,24.3233,24.3233,10446.0
2015-12-21 14:00:00,30.99,31.01,30.99,30.99,17997.0,24.3233,24.339,24.3233,24.3233,17997.0
2015-12-21 14:05:00,30.99,31.02,30.99,31.02,13309.0,24.3233,24.3468,24.3233,24.3468,13309.0
2015-12-21 14:10:00,31.02,31.05,31.01,31.03,16415.0,24.3468,24.3703,24.339,24.3546,16415.0
2015-12-21 14:15:00,31.03,31.04,31.01,31.03,19265.0,24.3546,24.3625,24.339,24.3546,19265.0
2015-12-21 14:20:00,31.03,31.04,31.01,31.03,22034.0,24.3546,24.3625,24.339,24.3546,22034.0
2015-12-21 14:25:00,31.03,31.04,31.0,31.04,16414.0,24.3546,24.3625,24.3311,24.3625,16414.0
2015-12-21 14:30:00,31.03,31.04,31.02,31.02,18519.0,24.3546,24.3625,24.3468,24.3468,18519.0
2015-12-21 14:35:00,31.02,31.04,31.01,31.02,18750.0,24.3468,24.3625,24.339,24.3468,18750.0
2015-12-21 14:40:00,31.02,31.03,31.0,31.01,14390.0,24.3468,24.3546,24.3311,24.339,14390.0
2015-12-21 14:45:00,31.01,31.02,30.98,31.01,15777.0,24.339,24.3468,24.3154,24.339,15777.0
2015-12-21 14:50:00,31.01,31.03,31.0,31.01,15875.0,24.339,24.3546,24.3311,24.339,15875.0
2015-12-21 14:55:00,31.01,31.03,31.0,31.01,18911.0,24.339,24.3546,24.3311,24.339,18911.0
2015-12-21 15:00:00,31.01,31.03,30.99,31.02,24356.0,24.339,24.3546,24.3233,24.3468,24356.0
2015-12-21 15:05:00,31.03,31.04,30.98,31.0,23531.0,24.3546,24.3625,24.3154,24.3311,23531.0
2015-12-21 15:10:00,30.99,31.01,30.98,31.0,22449.0,24.3233,24.339,24.3154,24.3311,22449.0
2015-12-21 15:15:00,31.01,31.01,30.97,30.97,21857.0,24.339,24.339,24.3076,24.3076,21857.0
2015-12-21 15:20:00,30.97,30.98,30.93,30.95,57865.0,24.3076,24.3154,24.2762,24.2919,57865.0
2015-12-21 15:25:00,30.95,30.96,30.91,30.96,63044.0,24.2919,24.2997,24.2605,24.2997,63044.0
2015-12-21 15:30:00,30.95,30.98,30.94,30.96,42418.0,24.2919,24.3154,24.284,24.2997,42418.0
2015-12-21 15:35:00,30.96,31.03,30.96,31.02,27830.0,24.2997,24.3546,24.2997,24.3468,27830.0
2015-12-21 15:40:00,31.0,31.04,31.0,31.02,40894.0,24.3311,24.3625,24.3311,24.3468,40894.0
2015-12-21 15:45:00,31.01,31.08,31.0,31.07,68531.0,24.339,24.3939,24.3311,24.386,68531.0
2015-12-21 15:50:00,31.07,31.1,31.05,31.09,63641.0,24.386,24.4096,24.3703,24.4017,63641.0
2015-12-21 15:55:00,31.1,31.13,31.09,31.13,172070.0,24.4096,24.4331,24.4017,24.4331,172070.0
2015-12-22 09:30:00,31.32,31.42,31.29,31.42,39123.0,24.5823,24.6608,24.5587,24.6608,39123.0
2015-12-22 09:35:00,31.42,31.43,31.3,31.31,39518.0,24.6608,24.6686,24.5666,24.5744,39518.0
2015-12-22 09:40:00,31.32,31.33,31.27,31.32,28000.0,24.5823,24.5901,24.543,24.5823,28000.0
2015-12-22 09:45:00,31.32,31.33,31.24,31.26,17122.0,24.5823,24.5901,24.5195,24.5352,17122.0
2015-12-22 09:50:00,31.26,31.27,31.23,31.26,17458.0,24.5352,24.543,24.5116,24.5352,17458.0
2015-12-22 09:55:00,31.27,31.27,31.22,31.26,10800.0,24.543,24.543,24.5038,24.5352,10800.0
2015-12-22 10:00:00,31.27,31.29,31.22,31.25,12937.0,24.543,24.5587,24.5038,24.5273,12937.0
2015-12-22 10:05:00,31.25,31.26,31.21,31.24,21010.0,24.5273,24.5352,24.4959,24.5195,21010.0
2015-12-22 10:10:00,31.24,31.26,31.21,31.21,24933.0,24.5195,24.5352,24.4959,24.4959,24933.0
2015-12-22 10:15:00,31.2,31.21,31.15,31.19,20388.0,24.4881,24.4959,24.4488,24.4802,20388.0
2015-12-22 10:20:00,31.18,31.25,31.18,31.23,11415.0,24.4724,24.5273,24.4724,24.5116,11415.0
2015-12-22 10:25:00,31.22,31.26,31.21,31.25,12646.0,24.5038,24.5352,24.4959,24.5273,12646.0
2015-12-22 10:30:00,31.26,31.27,31.22,31.22,50164.0,24.5352,24.543,24.5038,24.5038,50164.0
2015-12-22 10:35:00,31.23,31.29,31.21,31.29,43520.0,24.5116,24.5587,24.4959,24.5587,43520.0
2015-12-22 10:40:00,31.29,31.31,31.28,31.29,8910.0,24.5587,24.5744,24.5509,24.5587,8910.0
2015-12-22 10:45:00,31.3,31.31,31.27,31.29,10605.0,24.5666,24.5744,24.543,24.5587,10605.0
2015-12-22 10:50:00,31.29,31.3,31.25,31.26,10568.0,24.5587,24.5666,24.5273,24.5352,10568.0
2015-12-22 10:55:00,31.26,31.28,31.24,31.28,24636.0,24.5352,24.5509,24.5195,24.5509,24636.0
2015-12-22 11:00:00,31.29,31.31,31.28,31.31,13124.0,24.5587,24.5744,24.5509,24.5744,13124.0
2015-12-22 11:05:00,31.3,31.34,31.3,31.34,12343.0,24.5666,24.598,24.5666,24.598,12343.0
2015-12-22 11:10:00,31.33,31.36,31.31,31.34,18079.0,24.5901,24.6137,24.5744,24.598,18079.0
2015-12-22 11:15:00,31.33,31.34,31.27,31.27,13238.0,24.5901,24.598,24.543,24.543,13238.0
2015-12-22 11:20:00,31.27,31.27,31.24,31.25,11080.0,24.543,24.543,24.5195,24.5273,11080.0
2015-12-22 11:25:00,31.25,31.27,31.23,31.26,9471.0,24.5273,24.543,24.5116,24.5352,9471.0
2015-12-22 11:30:00,31.27,31.3,31.27,31.28,14963.0,24.543,24.5666,24.543,24.5509,14963.0
2015-12-22 11:35:00,31.28,31.36,31.28,31.35,32973.0,24.5509,24.6137,24.5509,24.6058,32973.0
2015-12-22 11:40:00,31.36,31.39,31.35,31.38,18239.0,24.6137,24.6372,24.6058,24.6294,18239.0
2015-12-22 11:45:00,31.38,31.39,31.37,31.38,10426.0,24.6294,24.6372,24.6215,24.6294,10426.0
2015-12-22 11:50:00,31.37,31.38,31.34,31.36,16756.0,24.6215,24.6294,24.598,24.6137,16756.0
2015-12-22 11:55:00,31.37,31.4,31.36,31.37,20342.0,24.6215,24.6451,24.6137,24.6215,20342.0
2015-12-22 12:00:00,31.38,31.38,31.31,31.33,11800.0,24.6294,24.6294,24.5744,24.5901,11800.0
2015-12-22 12:05:00,31.33,31.35,31.32,31.35,9232.0,24.5901,24.6058,24.5823,24.6058,9232.0
2015-12-22 12:10:00,31.35,31.35,31.32,31.35,12401.0,24.6058,24.6058,24.5823,24.6058,12401.0
2015-12-22 12:15:00,31.34,31.42,31.34,31.41,15677.0,24.598,24.6608,24.598,24.6529,15677.0
2015-12-22 12:20:00,31.4,31.41,31.37,31.39,14803.0,24.6451,24.6529,24.6215,24.6372,14803.0
2015-12-22 12:25:00,31.4,31.43,31.39,31.41,9405.0,24.6451,24.6686,24.6372,24.6529,9405.0
2015-12-22 12:30:00,31.41,31.43,31.41,31.42,6184.0,24.6529,24.6686,24.6529,24.6608,6184.0
2015-12-22 12:35:00,31.42,31.46,31.42,31.45,18708.0,24.6608,24.6921,24.6608,24.6843,18708.0
2015-12-22 12:40:00,31.45,31.47,31.45,31.46,10026.0,24.6843,24.7,24.6843,24.6921,10026.0
2015-12-22 12:45:00,31.46,31.47,31.44,31.44,13300.0,24.6921,24.7,24.6764,24.6764,13300.0
2015-12-22 12:50:00,31.45,31.48,31.45,31.48,14274.0,24.6843,24.7078,24.6843,24.7078,14274.0
2015-12-22 12:55:00,31.49,31.51,31.47,31.51,7700.0,24.7157,24.7314,24.7,24.7314,7700.0
2015-12-22 13:00:00,31.51,31.52,31.49,31.51,19351.0,24.7314,24.7392,24.7157,24.7314,19351.0
2015-12-22 13:05:00,31.5,31.51,31.48,31.49,18292.0,24.7235,24.7314,24.7078,24.7157,18292.0
2015-12-22 13:10:00,31.49,31.49,31.46,31.48,14466.0,24.7157,24.7157,24.6921,24.7078,14466.0
2015-12-22 13:15:00,31.48,31.51,31.47,31.5,9310.0,24.7078,24.7314,24.7,24.7235,9310.0
2015-12-22 13:20:00,31.51,31.52,31.49,31.51,9327.0,24.7314,24.7392,24.7157,24.7314,9327.0
2015-12-22 13:25:00,31.51,31.59,31.51,31.58,30040.0,24.7314,24.7942,24.7314,24.7863,30040.0
2015-12-22 13:30:00,31.58,31.6,31.55,31.59,40804.0,24.7863,24.802,24.7628,24.7942,40804.0
2015-12-22 13:35:00,31.6,31.64,31.58,31.63,94801.0,24.802,24.8334,24.7863,24.8256,94801.0
2015-12-22 13:40:00,31.62,31.67,31.59,31.66,70896.0,24.8177,24.857,24.7942,24.8491,70896.0
2015-12-22 13:45:00,31.66,31.71,31.65,31.71,14405.0,24.8491,24.8884,24.8413,24.8884,14405.0
2015-12-22 13:50:00,31.71,31.74,31.68,31.73,14341.0,24.8884,24.9119,24.8648,24.9041,14341.0
2015-12-22 13:55:00,31.72,31.74,31.7,31.71,16725.0,24.8962,24.9119,24.8805,24.8884,16725.0
2015-12-22 14:00:00,31.7,31.75,31.7,31.75,17479.0,24.8805,24.9198,24.8805,24.9198,17479.0
2015-12-22 14:05:00,31.75,31.76,31.74,31.74,24345.0,24.9198,24.9276,24.9119,24.9119,24345.0
2015-12-22 14:10:00,31.75,31.8,31.75,31.78,24579.0,24.9198,24.959,24.9198,24.9433,24579.0
2015-12-22 14:15:00,31.79,31.8,31.77,31.78,24278.0,24.9512,24.959,24.9355,24.9433,24278.0
2015-12-22 14:20:00,31.78,31.82,31.77,31.82,31424.0,24.9433,24.9747,24.9355,24.9747,31424.0
2015-12-22 14:25:00,31.82,31.82,31.76,31.76,28611.0,24.9747,24.9747,24.9276,24.9276,28611.0
2015-12-22 14:30:00,31.76,31.77,31.74,31.74,21831.0,24.9276,24.9355,24.9119,24.9119,21831.0
2015-12-22 14:35:00,31.75,31.77,31.74,31.76,31785.0,24.9198,24.9355,24.9119,24.9276,31785.0
2015-12-22 14:40:00,31.76,31.8,31.75,31.8,15948.0,24.9276,24.959,24.9198,24.959,15948.0
2015-12-22 14:45:00,31.8,31.82,31.78,31.79,31036.0,24.959,24.9747,24.9433,24.9512,31036.0
2015-12-22 14:50:00,31.79,31.81,31.77,31.8,24882.0,24.9512,24.9669,24.9355,24.959,24882.0
2015-12-22 14:55:00,31.8,31.84,31.78,31.84,35663.0,24.959,24.9904,24.9433,24.9904,35663.0
2015-12-22 15:00:00,31.84,31.86,31.82,31.86,34034.0,24.9904,25.0061,24.9747,25.0061,34034.0
2015-12-22 15:05:00,31.86,31.87,31.83,31.85,36513.0,25.0061,25.0139,24.9825,24.9982,36513.0
2015-12-22 15:10:00,31.84,31.89,31.84,31.89,55786.0,24.9904,25.0296,24.9904,25.0296,55786.0
2015-12-22 15:15:00,31.88,31.91,31.87,31.91,19828.0,25.0218,25.0453,25.0139,25.0453,19828.0
2015-12-22 15:20:00,31.91,31.94,31.9,31.92,57266.0,25.0453,25.0689,25.0375,25.0532,57266.0
2015-12-22 15:25:00,31.92,31.96,31.92,31.94,49538.0,25.0532,25.0846,25.0532,25.0689,49538.0
2015-12-22 15:30:00,31.93,31.94,31.9,31.93,48675.0,25.061,25.0689,25.0375,25.061,48675.0
2015-12-22 15:35:00,31.93,31.95,31.89,31.91,58890.0,25.061,25.0767,25.0296,25.0453,58890.0
2015-12-22 15:40:00,31.92,31.92,31.83,31.84,67491.0,25.0532,25.0532,24.9825,24.9904,67491.0
2015-12-22 15:45:00,31.83,31.84,31.78,31.8,95511.0,24.9825,24.9904,24.9433,24.959,95511.0
2015-12-22 15:50:00,31.8,31.84,31.78,31.82,135348.0,24.959,24.9904,24.9433,24.9747,135348.0
2015-12-22 15:55:00,31.82,31.84,31.79,31.84,412641.0,24.9747,24.9904,24.9512,24.9904,412641.0
2015-12-23 09:30:00,31.93,32.0,31.9,31.97,38225.0,25.061,25.116,25.0375,25.0924,38225.0
2015-12-23 09:35:00,31.98,31.98,31.87,31.94,41759.0,25.1003,25.1003,25.0139,25.0689,41759.0
2015-12-23 09:40:00,31.94,31.94,31.84,31.86,43877.0,25.0689,25.0689,24.9904,25.0061,43877.0
2015-12-23 09:45:00,31.86,31.86,31.8,31.86,46447.0,25.0061,25.0061,24.959,25.0061,46447.0
2015-12-23 09:50:00,31.87,31.96,31.87,31.9,14831.0,25.0139,25.0846,25.0139,25.0375,14831.0
2015-12-23 09:55:00,31.9,31.93,31.86,31.93,17853.0,25.0375,25.061,25.0061,25.061,17853.0
2015-12-23 10:00:00,31.93,31.98,31.93,31.94,18603.0,25.061,25.1003,25.061,25.0689,18603.0
2015-12-23 10:05:00,31.94,31.99,31.94,31.97,26850.0,25.0689,25.1081,25.0689,25.0924,26850.0
2015-12-23 10:10:00,31.97,31.98,31.94,31.95,19551.0,25.0924,25.1003,25.0689,25.0767,19551.0
2015-12-23 10:15:00,31.94,31.97,31.94,31.96,16719.0,25.0689,25.0924,25.0689,25.0846,16719.0
2015-12-23 10:20:00,31.95,31.97,31.9,31.91,25463.0,25.0767,25.0924,25.0375,25.0453,25463.0
2015-12-23 10:25:00,31.9,31.92,31.88,31.89,18375.0,25.0375,25.0532,25.0218,25.0296,18375.0
2015-12-23 10:30:00,31.89,31.92,31.87,31.91,26936.0,25.0296,25.0532,25.0139,25.0453,26936.0
2015-12-23 10:35:00,31.91,31.94,31.9,31.92,25309.0,25.0453,25.0689,25.0375,25.0532,25309.0
2015-12-23 10:40:00,31.92,31.93,31.88,31.9,28279.0,25.0532,25.061,25.0218,25.0375,28279.0
2015-12-23 10:45:00,31.9,31.9,31.86,31.88,14614.0,25.0375,25.0375,25.0061,25.0218,14614.0
2015-12-23 10:50:00,31.89,31.94,31.89,31.93,16439.0,25.0296,25.0689,25.0296,25.061,16439.0
2015-12-23 10:55:00,31.93,31.95,31.92,31.94,26719.0,25.061,25.0767,25.0532,25.0689,26719.0
2015-12-23 11:00:00,31.94,31.95,31.93,31.94,6930.0,25.0689,25.0767,25.061,25.0689,6930.0
2015-12-23 11:05:00,31.94,31.94,31.91,31.91,9628.0,25.0689,25.0689,25.0453,25.0453,9628.0
2015-12-23 11:10:00,31.92,31.94,31.91,31.94,9734.0,25.0532,25.0689,25.0453,25.0689,9734.0
2015-12-23 11:15:00,31.95,31.97,31.94,31.96,10280.0,25.0767,25.0924,25.0689,25.0846,10280.0
2015-12-23 11:20:00,31.96,31.97,31.92,31.94,8464.0,25.0846,25.0924,25.0532,25.0689,8464.0
2015-12-23 11:25:00,31.94,31.96,31.93,31.96,7282.0,25.0689,25.0846,25.061,25.0846,7282.0
2015-12-23 11:30:00,31.96,31.98,31.91,31.91,36206.0,25.0846,25.1003,25.0453,25.0453,36206.0
2015-12-23 11:35:00,31.9,31.93,31.89,31.92,14771.0,25.0375,25.061,25.0296,25.0532,14771.0
2015-12-23 11:40:00,31.91,31.94,31.91,31.94,9577.0,25.0453,25.0689,25.0453,25.0689,9577.0
2015-12-23 11:45:00,31.94,31.95,31.93,31.94,7505.0,25.0689,25.0767,25.061,25.0689,7505.0
2015-12-23 11:50:00,31.94,31.94,31.92,31.93,11701.0,25.0689,25.0689,25.0532,25.061,11701.0
2015-12-23 11:55:00,31.93,31.94,31.92,31.94,13302.0,25.061,25.0689,25.0532,25.0689,13302.0
2015-12-23 12:00:00,31.93,31.95,31.93,31.94,8739.0,25.061,25.0767,25.061,25.0689,8739.0
2015-12-23 12:05:00,31.95,31.96,31.93,31.96,10618.0,25.0767,25.0846,25.061,25.0846,10618.0
2015-12-23 12:10:00,31.97,31.98,31.96,31.97,11668.0,25.0924,25.1003,25.0846,25.0924,11668.0
2015-12-23 12:15:00,31.97,31.98,31.96,31.97,9971.0,25.0924,25.1003,25.0846,25.0924,9971.0
2015-12-23 12:20:00,31.97,31.97,31.96,31.96,45784.0,25.0924,25.0924,25.0846,25.0846,45784.0
2015-12-23 12:25:00,31.96,32.0,31.96,31.98,12328.0,25.0846,25.116,25.0846,25.1003,12328.0
2015-12-23 12:30:00,31.98,32.0,31.97,32.0,10883.0,25.1003,25.116,25.0924,25.116,10883.0
2015-12-23 12:35:00,32.0,32.02,31.98,31.98,45751.0,25.116,25.1317,25.1003,25.1003,45751.0
2015-12-23 12:40:00,31.97,31.98,31.95,31.96,16837.0,25.0924,25.1003,25.0767,25.0846,16837.0
2015-12-23 12:45:00,31.95,31.96,31.93,31.95,14801.0,25.0767,25.0846,25.061,25.0767,14801.0
2015-12-23 12:50:00,31.94,31.95,31.91,31.92,20610.0,25.0689,25.0767,25.0453,25.0532,20610.0
2015-12-23 12:55:00,31.92,31.94,31.9,31.9,9618.0,25.0532,25.0689,25.0375,25.0375,9618.0
2015-12-23 13:00:00,31.9,31.92,31.87,31.88,11138.0,25.0375,25.0532,25.0139,25.0218,11138.0
2015-12-23 13:05:00,31.89,31.9,31.87,31.89,14107.0,25.0296,25.0375,25.0139,25.0296,14107.0
2015-12-23 13:10:00,31.88,31.9,31.87,31.88,5753.0,25.0218,25.0375,25.0139,25.0218,5753.0
2015-12-23 13:15:00,31.88,31.88,31.85,31.85,17609.0,25.0218,25.0218,24.9982,24.9982,17609.0
2015-12-23 13:20:00,31.85,31.87,31.85,31.87,10291.0,24.9982,25.0139,24.9982,25.0139,10291.0
2015-12-23 13:25:00,31.87,31.87,31.84,31.85,10232.0,25.0139,25.0139,24.9904,24.9982,10232.0
2015-12-23 13:30:00,31.85,31.85,31.82,31.83,16926.0,24.9982,24.9982,24.9747,24.9825,16926.0
2015-12-23 13:35:00,31.83,31.84,31.81,31.81,11040.0,24.9825,24.9904,24.9669,24.9669,11040.0
2015-12-23 13:40:00,31.81,31.86,31.8,31.86,33508.0,24.9669,25.0061,24.959,25.0061,33508.0
2015-12-23 13:45:00,31.85,31.87,31.83,31.83,18956.0,24.9982,25.0139,24.9825,24.9825,18956.0
2015-12-23 13:50:00,31.83,31.85,31.82,31.84,17151.0,24.9825,24.9982,24.9747,24.9904,17151.0
2015-12-23 13:55:00,31.85,31.86,31.83,31.83,13560.0,24.9982,25.0061,24.9825,24.9825,13560.0
2015-12-23 14:00:00,31.83,31.84,31.79,31.79,10835.0,24.9825,24.9904,24.9512,24.9512,10835.0
2015-12-23 14:05:00,31.79,31.84,31.78,31.84,20189.0,24.9512,24.9904,24.9433,24.9904,20189.0
2015-12-23 14:10:00,31.84,31.86,31.81,31.86,20543.0,24.9904,25.0061,24.9669,25.0061,20543.0
2015-12-23 14:15:00,31.86,31.89,31.85,31.88,13068.0,25.0061,25.0296,24.9982,25.0218,13068.0
2015-12-23 14:20:00,31.87,31.89,31.86,31.89,19012.0,25.0139,25.0296,25.0061,25.0296,19012.0
2015-12-23 14:25:00,31.88,31.92,31.87,31.91,18129.0,25.0218,25.0532,25.0139,25.0453,18129.0
2015-12-23 14:30:00,31.91,31.95,31.9,31.94,9234.0,25.0453,25.0767,25.0375,25.0689,9234.0
2015-12-23 14:35:00,31.94,31.97,31.93,31.97,14853.0,25.0689,25.0924,25.061,25.0924,14853.0
2015-12-23 14:40:00,31.96,31.98,31.94,31.95,16184.0,25.0846,25.1003,25.0689,25.0767,16184.0
2015-12-23 14:45:00,31.95,31.95,31.91,31.93,21183.0,25.0767,25.0767,25.0453,25.061,21183.0
2015-12-23 14:50:00,31.94,31.98,31.94,31.97,16147.0,25.0689,25.1003,25.0689,25.0924,16147.0
2015-12-23 14:55:00,31.96,31.96,31.93,31.95,23178.0,25.0846,25.0846,25.061,25.0767,23178.0
2015-12-23 15:00:00,31.95,31.97,31.95,31.96,20977.0,25.0767,25.0924,25.0767,25.0846,20977.0
2015-12-23 15:05:00,31.96,31.97,31.94,31.95,16775.0,25.0846,25.0924,25.0689,25.0767,16775.0
2015-12-23 15:10:00,31.95,31.97,31.93,31.96,27082.0,25.0767,25.0924,25.061,25.0846,27082.0
2015-12-23 15:15:00,31.96,31.98,31.95,31.96,25938.0,25.0846,25.1003,25.0767,25.0846,25938.0
2015-12-23 15:20:00,31.96,31.99,31.96,31.99,21080.0,25.0846,25.1081,25.0846,25.1081,21080.0
2015-12-23 15:25:00,31.99,31.99,31.96,31.98,20310.0,25.1081,25.1081,25.0846,25.1003,20310.0
2015-12-23 15:30:00,31.97,31.99,31.94,31.99,25166.0,25.0924,25.1081,25.0689,25.1081,25166.0
2015-12-23 15:35:00,31.99,32.0,31.95,31.99,42921.0,25.1081,25.116,25.0767,25.1081,42921.0
2015-12-23 15:40:00,31.99,32.02,31.98,32.01,29884.0,25.1081,25.1317,25.1003,25.1238,29884.0
2015-12-23 15:45:00,32.02,32.04,32.01,32.02,59968.0,25.1317,25.1474,25.1238,25.1317,59968.0
2015-12-23 15:50:00,32.01,32.02,31.99,32.02,80215.0,25.1238,25.1317,25.1081,25.1317,80215.0
2015-12-23 15:55:00,32.01,32.04,31.97,32.0,293557.0,25.1238,25.1474,25.0924,25.116,293557.0
2015-12-24 09:30:00,31.89,32.09,31.87,31.93,32499.0,25.0296,25.1866,25.0139,25.061,32499.0
2015-12-24 09:35:00,31.92,31.96,31.85,31.85,27019.0,25.0532,25.0846,24.9982,24.9982,27019.0
2015-12-24 09:40:00,31.85,31.87,31.81,31.82,22800.0,24.9982,25.0139,24.9669,24.9747,22800.0
2015-12-24 09:45:00,31.82,31.85,31.79,31.79,24038.0,24.9747,24.9982,24.9512,24.9512,24038.0
2015-12-24 09:50:00,31.79,31.85,31.78,31.82,10200.0,24.9512,24.9982,24.9433,24.9747,10200.0
2015-12-24 09:55:00,31.82,31.83,31.79,31.79,8019.0,24.9747,24.9825,24.9512,24.9512,8019.0
2015-12-24 10:00:00,31.78,31.81,31.78,31.81,13385.0,24.9433,24.9669,24.9433,24.9669,13385.0
2015-12-24 10:05:00,31.81,31.82,31.8,31.81,8466.0,24.9669,24.9747,24.959,24.9669,8466.0
2015-12-24 10:10:00,31.8,31.84,31.8,31.84,8390.0,24.959,24.9904,24.959,24.9904,8390.0
2015-12-24 10:15:00,31.83,31.91,31.83,31.91,13285.0,24.9825,25.0453,24.9825,25.0453,13285.0
2015-12-24 10:20:00,31.9,31.92,31.88,31.92,13804.0,25.0375,25.0532,25.0218,25.0532,13804.0
2015-12-24 10:25:00,31.91,31.92,31.9,31.9,2800.0,25.0453,25.0532,25.0375,25.0375,2800.0
2015-12-24 10:30:00,31.91,31.92,31.89,31.91,17249.0,25.0453,25.0532,25.0296,25.0453,17249.0
2015-12-24 10:35:00,31.91,31.93,31.89,31.89,10441.0,25.0453,25.061,25.0296,25.0296,10441.0
2015-12-24 10:40:00,31.89,31.91,31.88,31.91,18200.0,25.0296,25.0453,25.0218,25.0453,18200.0
2015-12-24 10:45:00,31.91,31.93,31.9,31.93,9709.0,25.0453,25.061,25.0375,25.061,9709.0
2015-12-24 10:50:00,31.93,31.93,31.91,31.92,9639.0,25.061,25.061,25.0453,25.0532,9639.0
2015-12-24 10:55:00,31.91,31.93,31.9,31.93,7912.0,25.0453,25.061,25.0375,25.061,7912.0
2015-12-24 11:00:00,31.94,31.96,31.93,31.94,16648.0,25.0689,25.0846,25.061,25.0689,16648.0
2015-12-24 11:05:00,31.95,31.97,31.94,31.96,9663.0,25.0767,25.0924,25.0689,25.0846,9663.0
2015-12-24 11:10:00,31.96,31.96,31.93,31.94,8588.0,25.0846,25.0846,25.061,25.0689,8588.0
2015-12-24 11:15:00,31.93,31.93,31.9,31.93,7807.0,25.061,25.061,25.0375,25.061,7807.0
2015-12-24 11:20:00,31.93,31.96,31.92,31.95,11472.0,25.061,25.0846,25.0532,25.0767,11472.0
2015-12-24 11:25:00,31.96,31.96,31.93,31.95,6187.0,25.0846,25.0846,25.061,25.0767,6187.0
2015-12-24 11:30:00,31.95,31.96,31.91,31.93,10718.0,25.0767,25.0846,25.0453,25.061,10718.0
2015-12-24 11:35:00,31.93,31.93,31.91,31.93,13250.0,25.061,25.061,25.0453,25.061,13250.0
2015-12-24 11:40:00,31.93,31.96,31.93,31.96,10281.0,25.061,25.0846,25.061,25.0846,10281.0
2015-12-24 11:45:00,31.96,31.99,31.95,31.96,19318.0,25.0846,25.1081,25.0767,25.0846,19318.0
2015-12-24 11:50:00,31.97,31.97,31.94,31.96,15799.0,25.0924,25.0924,25.0689,25.0846,15799.0
2015-12-24 11:55:00,31.96,32.05,31.96,32.05,30954.0,25.0846,25.1552,25.0846,25.1552,30954.0
2015-12-24 12:00:00,32.05,32.07,32.05,32.05,22114.0,25.1552,25.1709,25.1552,25.1552,22114.0
2015-12-24 12:05:00,32.04,32.06,32.03,32.05,10475.0,25.1474,25.1631,25.1395,25.1552,10475.0
2015-12-24 12:10:00,32.05,32.08,32.05,32.07,7335.0,25.1552,25.1788,25.1552,25.1709,7335.0
2015-12-24 12:15:00,32.08,32.13,32.07,32.13,9506.0,25.1788,25.218,25.1709,25.218,9506.0
2015-12-24 12:20:00,32.12,32.13,32.11,32.13,7070.0,25.2102,25.218,25.2023,25.218,7070.0
2015-12-24 12:25:00,32.13,32.15,32.12,32.15,4802.0,25.218,25.2337,25.2102,25.2337,4802.0
2015-12-24 12:30:00,32.14,32.14,32.12,32.14,20922.0,25.2259,25.2259,25.2102,25.2259,20922.0
2015-12-24 12:35:00,32.14,32.19,32.14,32.15,37549.0,25.2259,25.2651,25.2259,25.2337,37549.0
2015-12-24 12:40:00,32.16,32.16,32.13,32.13,22053.0,25.2416,25.2416,25.218,25.218,22053.0
2015-12-24 12:45:00,32.14,32.16,32.09,32.09,36453.0,25.2259,25.2416,25.1866,25.1866,36453.0
2015-12-24 12:50:00,32.09,32.09,32.04,32.04,41820.0,25.1866,25.1866,25.1474,25.1474,41820.0
2015-12-24 12:55:00,32.05,32.05,31.98,32.01,63898.0,25.1552,25.1552,25.1003,25.1238,63898.0
2015-12-28 09:30:00,31.88,31.88,31.72,31.86,25636.0,25.0218,25.0218,24.8962,25.0061,25636.0
2015-12-28 09:35:00,31.86,31.86,31.75,31.76,60313.0,25.0061,25.0061,24.9198,24.9276,60313.0
2015-12-28 09:40:00,31.77,31.83,31.77,31.82,29209.0,24.9355,24.9825,24.9355,24.9747,29209.0
2015-12-28 09:45:00,31.82,31.85,31.81,31.81,21561.0,24.9747,24.9982,24.9669,24.9669,21561.0
2015-12-28 09:50:00,31.82,31.86,31.81,31.84,8629.0,24.9747,25.0061,24.9669,24.9904,8629.0
2015-12-28 09:55:00,31.84,31.89,31.83,31.85,21762.0,24.9904,25.0296,24.9825,24.9982,21762.0
2015-12-28 10:00:00,31.84,31.84,31.75,31.75,13558.0,24.9904,24.9904,24.9198,24.9198,13558.0
2015-12-28 10:05:00,31.75,31.79,31.74,31.79,5105.0,24.9198,24.9512,24.9119,24.9512,5105.0
2015-12-28 10:10:00,31.8,31.81,31.77,31.77,15337.0,24.959,24.9669,24.9355,24.9355,15337.0
2015-12-28 10:15:00,31.78,31.81,31.77,31.8,11778.0,24.9433,24.9669,24.9355,24.959,11778.0
2015-12-28 10:20:00,31.8,31.81,31.78,31.79,7141.0,24.959,24.9669,24.9433,24.9512,7141.0
2015-12-28 10:25:00,31.79,31.83,31.79,31.83,10459.0,24.9512,24.9825,24.9512,24.9825,10459.0
2015-12-28 10:30:00,31.82,31.84,31.81,31.83,15040.0,24.9747,24.9904,24.9669,24.9825,15040.0
2015-12-28 10:35:00,31.82,31.84,31.8,31.81,10753.0,24.9747,24.9904,24.959,24.9669,10753.0
2015-12-28 10:40:00,31.8,31.81,31.78,31.79,21636.0,24.959,24.9669,24.9433,24.9512,21636.0
2015-12-28 10:45:00,31.78,31.78,31.72,31.73,15249.0,24.9433,24.9433,24.8962,24.9041,15249.0
2015-12-28 10:50:00,31.72,31.74,31.71,31.72,10502.0,24.8962,24.9119,24.8884,24.8962,10502.0
2015-12-28 10:55:00,31.71,31.73,31.71,31.73,6548.0,24.8884,24.9041,24.8884,24.9041,6548.0
2015-12-28 11:00:00,31.72,31.77,31.71,31.75,15122.0,24.8962,24.9355,24.8884,24.9198,15122.0
2015-12-28 11:05:00,31.75,31.76,31.73,31.75,6979.0,24.9198,24.9276,24.9041,24.9198,6979.0
2015-12-28 11:10:00,31.76,31.78,31.75,31.76,14275.0,24.9276,24.9433,24.9198,24.9276,14275.0
2015-12-28 11:15:00,31.76,31.78,31.75,31.78,6136.0,24.9276,24.9433,24.9198,24.9433,6136.0
2015-12-28 11:20:00,31.77,31.8,31.77,31.78,14326.0,24.9355,24.959,24.9355,24.9433,14326.0
2015-12-28 11:25:00,31.77,31.78,31.74,31.74,11232.0,24.9355,24.9433,24.9119,24.9119,11232.0
2015-12-28 11:30:00,31.74,31.75,31.73,31.74,8124.0,24.9119,24.9198,24.9041,24.9119,8124.0
2015-12-28 11:35:00,31.73,31.78,31.73,31.77,20013.0,24.9041,24.9433,24.9041,24.9355,20013.0
2015-12-28 11:40:00,31.76,31.78,31.75,31.78,6700.0,24.9276,24.9433,24.9198,24.9433,6700.0
2015-12-28 11:45:00,31.78,31.8,31.77,31.78,9315.0,24.9433,24.959,24.9355,24.9433,9315.0
2015-12-28 11:50:00,31.78,31.84,31.78,31.82,17086.0,24.9433,24.9904,24.9433,24.9747,17086.0
2015-12-28 11:55:00,31.84,31.85,31.78,31.78,30155.0,24.9904,24.9982,24.9433,24.9433,30155.0
2015-12-28 12:00:00,31.79,31.83,31.79,31.82,11144.0,24.9512,24.9825,24.9512,24.9747,11144.0
2015-12-28 12:05:00,31.82,31.85,31.82,31.82,17051.0,24.9747,24.9982,24.9747,24.9747,17051.0
2015-12-28 12:10:00,31.82,31.83,31.81,31.82,17584.0,24.9747,24.9825,24.9669,24.9747,17584.0
2015-12-28 12:15:00,31.82,31.83,31.81,31.81,12650.0,24.9747,24.9825,24.9669,24.9669,12650.0
2015-12-28 12:20:00,31.81,31.81,31.75,31.79,17246.0,24.9669,24.9669,24.9198,24.9512,17246.0
2015-12-28 12:25:00,31.8,31.82,31.79,31.81,9165.0,24.959,24.9747,24.9512,24.9669,9165.0
2015-12-28 12:30:00,31.81,31.82,31.79,31.8,9839.0,24.9669,24.9747,24.9512,24.959,9839.0
2015-12-28 12:35:00,31.8,31.81,31.78,31.79,15756.0,24.959,24.9669,24.9433,24.9512,15756.0
2015-12-28 12:40:00,31.79,31.8,31.77,31.8,7996.0,24.9512,24.959,24.9355,24.959,7996.0
2015-12-28 12:45:00,31.8,31.81,31.78,31.81,15612.0,24.959,24.9669,24.9433,24.9669,15612.0
2015-12-28 12:50:00,31.81,31.83,31.8,31.81,10694.0,24.9669,24.9825,24.959,24.9669,10694.0
2015-12-28 12:55:00,31.81,31.81,31.75,31.75,22757.0,24.9669,24.9669,24.9198,24.9198,22757.0
2015-12-28 13:00:00,31.76,31.79,31.76,31.78,11059.0,24.9276,24.9512,24.9276,24.9433,11059.0
2015-12-28 13:05:00,31.78,31.8,31.77,31.78,9900.0,24.9433,24.959,24.9355,24.9433,9900.0
2015-12-28 13:10:00,31.78,31.85,31.78,31.84,31066.0,24.9433,24.9982,24.9433,24.9904,31066.0
2015-12-28 13:15:00,31.84,31.85,31.82,31.85,40292.0,24.9904,24.9982,24.9747,24.9982,40292.0
2015-12-28 13:20:00,31.85,31.86,31.82,31.83,11113.0,24.9982,25.0061,24.9747,24.9825,11113.0
2015-12-28 13:25:00,31.82,31.84,31.81,31.83,14851.0,24.9747,24.9904,24.9669,24.9825,14851.0
2015-12-28 13:30:00,31.83,31.85,31.81,31.81,83382.0,24.9825,24.9982,24.9669,24.9669,83382.0
2015-12-28 13:35:00,31.81,31.82,31.79,31.79,15035.0,24.9669,24.9747,24.9512,24.9512,15035.0
2015-12-28 13:40:00,31.79,31.8,31.76,31.76,14518.0,24.9512,24.959,24.9276,24.9276,14518.0
2015-12-28 13:45:00,31.77,31.79,31.76,31.78,13433.0,24.9355,24.9512,24.9276,24.9433,13433.0
2015-12-28 13:50:00,31.78,31.8,31.75,31.76,15380.0,24.9433,24.959,24.9198,24.9276,15380.0
2015-12-28 13:55:00,31.76,31.78,31.75,31.76,15119.0,24.9276,24.9433,24.9198,24.9276,15119.0
2015-12-28 14:00:00,31.75,31.82,31.75,31.82,8562.0,24.9198,24.9747,24.9198,24.9747,8562.0
2015-12-28 14:05:00,31.82,31.83,31.8,31.83,10566.0,24.9747,24.9825,24.959,24.9825,10566.0
2015-12-28 14:10:00,31.83,31.85,31.82,31.82,14676.0,24.9825,24.9982,24.9747,24.9747,14676.0
2015-12-28 14:15:00,31.82,31.83,31.8,31.82,9774.0,24.9747,24.9825,24.959,24.9747,9774.0
2015-12-28 14:20:00,31.82,31.85,31.82,31.84,14934.0,24.9747,24.9982,24.9747,24.9904,14934.0
2015-12-28 14:25:00,31.84,31.89,31.84,31.87,19428.0,24.9904,25.0296,24.9904,25.0139,19428.0
2015-12-28 14:30:00,31.88,31.91,31.86,31.86,14835.0,25.0218,25.0453,25.0061,25.0061,14835.0
2015-12-28 14:35:00,31.86,31.89,31.86,31.88,10340.0,25.0061,25.0296,25.0061,25.0218,10340.0
2015-12-28 14:40:00,31.88,31.92,31.87,31.91,12795.0,25.0218,25.0532,25.0139,25.0453,12795.0
2015-12-28 14:45:00,31.91,31.94,31.9,31.92,19821.0,25.0453,25.0689,25.0375,25.0532,19821.0
2015-12-28 14:50:00,31.93,31.97,31.92,31.97,20516.0,25.061,25.0924,25.0532,25.0924,20516.0
2015-12-28 14:55:00,31.97,31.97,31.94,31.95,31161.0,25.0924,25.0924,25.0689,25.0767,31161.0
2015-12-28 15:00:00,31.96,31.96,31.93,31.95,18347.0,25.0846,25.0846,25.061,25.0767,18347.0
2015-12-28 15:05:00,31.94,31.96,31.93,31.96,15738.0,25.0689,25.0846,25.061,25.0846,15738.0
2015-12-28 15:10:00,31.95,31.96,31.92,31.93,23613.0,25.0767,25.0846,25.0532,25.061,23613.0
2015-12-28 15:15:00,31.93,31.94,31.89,31.9,31858.0,25.061,25.0689,25.0296,25.0375,31858.0
2015-12-28 15:20:00,31.9,31.96,31.9,31.95,19472.0,25.0375,25.0846,25.0375,25.0767,19472.0
2015-12-28 15:25:00,31.94,31.95,31.92,31.93,25294.0,25.0689,25.0767,25.0532,25.061,25294.0
2015-12-28 15:30:00,31.94,31.97,31.93,31.97,26500.0,25.0689,25.0924,25.061,25.0924,26500.0
2015-12-28 15:35:00,31.97,31.97,31.94,31.95,39966.0,25.0924,25.0924,25.0689,25.0767,39966.0
2015-12-28 15:40:00,31.96,31.98,31.94,31.94,27052.0,25.0846,25.1003,25.0689,25.0689,27052.0
2015-12-28 15:45:00,31.95,31.95,31.93,31.94,23073.0,25.0767,25.0767,25.061,25.0689,23073.0
2015-12-28 15:50:00,31.94,31.96,31.94,31.95,34959.0,25.0689,25.0846,25.0689,25.0767,34959.0
2015-12-28 15:55:00,31.96,31.96,31.92,31.95,105400.0,25.0846,25.0846,25.0532,25.0767,105400.0
2015-12-29 09:30:00,32.19,32.23,32.03,32.23,32982.0,25.2651,25.2965,25.1395,25.2965,32982.0
2015-12-29 09:35:00,32.24,32.31,32.19,32.19,54108.0,25.3043,25.3593,25.2651,25.2651,54108.0
2015-12-29 09:40:00,32.2,32.31,32.19,32.3,44664.0,25.273,25.3593,25.2651,25.3514,44664.0
2015-12-29 09:45:00,32.3,32.33,32.27,32.28,19539.0,25.3514,25.375,25.3279,25.3357,19539.0
2015-12-29 09:50:00,32.29,32.29,32.25,32.28,8950.0,25.3436,25.3436,25.3122,25.3357,8950.0
2015-12-29 09:55:00,32.28,32.31,32.26,32.3,8341.0,25.3357,25.3593,25.32,25.3514,8341.0
2015-12-29 10:00:00,32.3,32.34,32.3,32.32,7205.0,25.3514,25.3828,25.3514,25.3671,7205.0
2015-12-29 10:05:00,32.32,32.34,32.31,32.34,9128.0,25.3671,25.3828,25.3593,25.3828,9128.0
2015-12-29 10:10:00,32.34,32.35,32.29,32.29,15609.0,25.3828,25.3907,25.3436,25.3436,15609.0
2015-12-29 10:15:00,32.29,32.31,32.27,32.29,14927.0,25.3436,25.3593,25.3279,25.3436,14927.0
2015-12-29 10:20:00,32.29,32.31,32.28,32.29,14435.0,25.3436,25.3593,25.3357,25.3436,14435.0
2015-12-29 10:25:00,32.29,32.33,32.28,32.33,12559.0,25.3436,25.375,25.3357,25.375,12559.0
2015-12-29 10:30:00,32.33,32.35,32.26,32.27,23333.0,25.375,25.3907,25.32,25.3279,23333.0
2015-12-29 10:35:00,32.26,32.28,32.24,32.27,19877.0,25.32,25.3357,25.3043,25.3279,19877.0
2015-12-29 10:40:00,32.27,32.27,32.21,32.24,31122.0,25.3279,25.3279,25.2808,25.3043,31122.0
2015-12-29 10:45:00,32.23,32.24,32.18,32.18,42759.0,25.2965,25.3043,25.2573,25.2573,42759.0
2015-12-29 10:50:00,32.19,32.23,32.17,32.23,18227.0,25.2651,25.2965,25.2494,25.2965,18227.0
2015-12-29 10:55:00,32.22,32.23,32.18,32.18,16972.0,25.2886,25.2965,25.2573,25.2573,16972.0
2015-12-29 11:00:00,32.19,32.24,32.18,32.2,30149.0,25.2651,25.3043,25.2573,25.273,30149.0
2015-12-29 11:05:00,32.2,32.22,32.18,32.18,18067.0,25.273,25.2886,25.2573,25.2573,18067.0
2015-12-29 11:10:00,32.19,32.2,32.15,32.16,22490.0,25.2651,25.273,25.2337,25.2416,22490.0
2015-12-29 11:15:00,32.17,32.19,32.13,32.14,32819.0,25.2494,25.2651,25.218,25.2259,32819.0
2015-12-29 11:20:00,32.16,32.16,32.14,32.14,7082.0,25.2416,25.2416,25.2259,25.2259,7082.0
2015-12-29 11:25:00,32.15,32.16,32.12,32.13,18112.0,25.2337,25.2416,25.2102,25.218,18112.0
2015-12-29 11:30:00,32.14,32.17,32.13,32.15,12280.0,25.2259,25.2494,25.218,25.2337,12280.0
2015-12-29 11:35:00,32.16,32.17,32.12,32.14,15950.0,25.2416,25.2494,25.2102,25.2259,15950.0
2015-12-29 11:40:00,32.15,32.15,32.12,32.13,25909.0,25.2337,25.2337,25.2102,25.218,25909.0
2015-12-29 11:45:00,32.14,32.14,32.08,32.09,13052.0,25.2259,25.2259,25.1788,25.1866,13052.0
2015-12-29 11:50:00,32.09,32.11,32.08,32.09,17300.0,25.1866,25.2023,25.1788,25.1866,17300.0
2015-12-29 11:55:00,32.09,32.13,32.08,32.13,12459.0,25.1866,25.218,25.1788,25.218,12459.0
2015-12-29 12:00:00,32.13,32.16,32.12,32.13,11935.0,25.218,25.2416,25.2102,25.218,11935.0
2015-12-29 12:05:00,32.14,32.14,32.1,32.11,18775.0,25.2259,25.2259,25.1945,25.2023,18775.0
2015-12-29 12:10:00,32.13,32.14,32.11,32.12,12442.0,25.218,25.2259,25.2023,25.2102,12442.0
2015-12-29 12:15:00,32.14,32.16,32.13,32.16,10637.0,25.2259,25.2416,25.218,25.2416,10637.0
2015-12-29 12:20:00,32.16,32.16,32.12,32.13,68947.0,25.2416,25.2416,25.2102,25.218,68947.0
2015-12-29 12:25:00,32.13,32.15,32.11,32.11,31108.0,25.218,25.2337,25.2023,25.2023,31108.0
2015-12-29 12:30:00,32.11,32.13,32.1,32.12,38079.0,25.2023,25.218,25.1945,25.2102,38079.0
2015-12-29 12:35:00,32.12,32.15,32.11,32.14,19265.0,25.2102,25.2337,25.2023,25.2259,19265.0
2015-12-29 12:40:00,32.14,32.14,32.11,32.14,10253.0,25.2259,25.2259,25.2023,25.2259,10253.0
2015-12-29 12:45:00,32.14,32.14,32.11,32.11,26902.0,25.2259,25.2259,25.2023,25.2023,26902.0
2015-12-29 12:50:00,32.11,32.14,32.11,32.12,43560.0,25.2023,25.2259,25.2023,25.2102,43560.0
2015-12-29 12:55:00,32.13,32.17,32.12,32.15,57918.0,25.218,25.2494,25.2102,25.2337,57918.0
2015-12-29 13:00:00,32.15,32.17,32.15,32.15,27999.0,25.2337,25.2494,25.2337,25.2337,27999.0
2015-12-29 13:05:00,32.15,32.16,32.13,32.13,16993.0,25.2337,25.2416,25.218,25.218,16993.0
2015-12-29 13:10:00,32.13,32.14,32.12,32.13,20456.0,25.218,25.2259,25.2102,25.218,20456.0
2015-12-29 13:15:00,32.14,32.19,32.13,32.19,18388.0,25.2259,25.2651,25.218,25.2651,18388.0
2015-12-29 13:20:00,32.18,32.19,32.16,32.16,15202.0,25.2573,25.2651,25.2416,25.2416,15202.0
2015-12-29 13:25:00,32.16,32.17,32.16,32.17,7400.0,25.2416,25.2494,25.2416,25.2494,7400.0
2015-12-29 13:30:00,32.16,32.17,32.15,32.15,7078.0,25.2416,25.2494,25.2337,25.2337,7078.0
2015-12-29 13:35:00,32.16,32.17,32.15,32.15,19596.0,25.2416,25.2494,25.2337,25.2337,19596.0
2015-12-29 13:40:00,32.16,32.16,32.15,32.16,16600.0,25.2416,25.2416,25.2337,25.2416,16600.0
2015-12-29 13:45:00,32.15,32.22,32.14,32.21,78944.0,25.2337,25.2886,25.2259,25.2808,78944.0
2015-12-29 13:50:00,32.22,32.26,32.21,32.25,13342.0,25.2886,25.32,25.2808,25.3122,13342.0
2015-12-29 13:55:00,32.25,32.26,32.18,32.23,114516.0,25.3122,25.32,25.2573,25.2965,114516.0
2015-12-29 14:00:00,32.23,32.27,32.23,32.26,13556.0,25.2965,25.3279,25.2965,25.32,13556.0
2015-12-29 14:05:00,32.27,32.32,32.27,32.3,16216.0,25.3279,25.3671,25.3279,25.3514,16216.0
2015-12-29 14:10:00,32.3,32.31,32.26,32.27,16439.0,25.3514,25.3593,25.32,25.3279,16439.0
2015-12-29 14:15:00,32.27,32.31,32.27,32.31,8482.0,25.3279,25.3593,25.3279,25.3593,8482.0
2015-12-29 14:20:00,32.3,32.33,32.3,32.32,14939.0,25.3514,25.375,25.3514,25.3671,14939.0
2015-12-29 14:25:00,32.31,32.35,32.29,32.34,15335.0,25.3593,25.3907,25.3436,25.3828,15335.0
2015-12-29 14:30:00,32.34,32.34,32.31,32.32,16592.0,25.3828,25.3828,25.3593,25.3671,16592.0
2015-12-29 14:35:00,32.32,32.35,32.3,32.35,10634.0,25.3671,25.3907,25.3514,25.3907,10634.0
2015-12-29 14:40:00,32.35,32.36,32.31,32.32,27680.0,25.3907,25.3985,25.3593,25.3671,27680.0
2015-12-29 14:45:00,32.32,32.38,32.31,32.37,20166.0,25.3671,25.4142,25.3593,25.4064,20166.0
2015-12-29 14:50:00,32.37,32.4,32.36,32.38,21289.0,25.4064,25.4299,25.3985,25.4142,21289.0
2015-12-29 14:55:00,32.38,32.42,32.36,32.4,25362.0,25.4142,25.4456,25.3985,25.4299,25362.0
2015-12-29 15:00:00,32.41,32.42,32.4,32.41,11640.0,25.4378,25.4456,25.4299,25.4378,11640.0
2015-12-29 15:05:00,32.41,32.46,32.4,32.44,30939.0,25.4378,25.477,25.4299,25.4613,30939.0
2015-12-29 15:10:00,32.44,32.46,32.42,32.44,33811.0,25.4613,25.477,25.4456,25.4613,33811.0
2015-12-29 15:15:00,32.44,32.48,32.42,32.43,37202.0,25.4613,25.4927,25.4456,25.4535,37202.0
2015-12-29 15:20:00,32.44,32.44,32.42,32.43,18081.0,25.4613,25.4613,25.4456,25.4535,18081.0
2015-12-29 15:25:00,32.42,32.48,32.42,32.47,47732.0,25.4456,25.4927,25.4456,25.4849,47732.0
2015-12-29 15:30:00,32.48,32.48,32.42,32.43,32479.0,25.4927,25.4927,25.4456,25.4535,32479.0
2015-12-29 15:35:00,32.43,32.43,32.39,32.4,28655.0,25.4535,25.4535,25.4221,25.4299,28655.0
2015-12-29 15:40:00,32.4,32.45,32.36,32.45,117439.0,25.4299,25.4692,25.3985,25.4692,117439.0
2015-12-29 15:45:00,32.45,32.47,32.44,32.45,53981.0,25.4692,25.4849,25.4613,25.4692,53981.0
2015-12-29 15:50:00,32.45,32.45,32.43,32.44,65751.0,25.4692,25.4692,25.4535,25.4613,65751.0
2015-12-29 15:55:00,32.43,32.48,32.43,32.45,203499.0,25.4535,25.4927,25.4535,25.4692,203499.0
2015-12-30 09:30:00,32.35,32.5,32.35,32.42,27856.0,25.3907,25.5084,25.3907,25.4456,27856.0
2015-12-30 09:35:00,32.42,32.44,32.33,32.36,10549.0,25.4456,25.4613,25.375,25.3985,10549.0
2015-12-30 09:40:00,32.38,32.45,32.37,32.45,21200.0,25.4142,25.4692,25.4064,25.4692,21200.0
2015-12-30 09:45:00,32.44,32.46,32.42,32.44,21297.0,25.4613,25.477,25.4456,25.4613,21297.0
2015-12-30 09:50:00,32.44,32.48,32.43,32.46,9866.0,25.4613,25.4927,25.4535,25.477,9866.0
2015-12-30 09:55:00,32.46,32.49,32.46,32.47,5560.0,25.477,25.5006,25.477,25.4849,5560.0
2015-12-30 10:00:00,32.47,32.5,32.46,32.48,9433.0,25.4849,25.5084,25.477,25.4927,9433.0
2015-12-30 10:05:00,32.49,32.52,32.48,32.48,18408.0,25.5006,25.5241,25.4927,25.4927,18408.0
2015-12-30 10:10:00,32.48,32.49,32.47,32.48,8849.0,25.4927,25.5006,25.4849,25.4927,8849.0
2015-12-30 10:15:00,32.48,32.5,32.48,32.49,7591.0,25.4927,25.5084,25.4927,25.5006,7591.0
2015-12-30 10:20:00,32.48,32.48,32.46,32.46,11350.0,25.4927,25.4927,25.477,25.477,11350.0
2015-12-30 10:25:00,32.46,32.46,32.41,32.43,14020.0,25.477,25.477,25.4378,25.4535,14020.0
2015-12-30 10:30:00,32.42,32.46,32.41,32.46,8385.0,25.4456,25.477,25.4378,25.477,8385.0
2015-12-30 10:35:00,32.46,32.47,32.43,32.44,10656.0,25.477,25.4849,25.4535,25.4613,10656.0
2015-12-30 10:40:00,32.45,32.5,32.44,32.49,7849.0,25.4692,25.5084,25.4613,25.5006,7849.0
2015-12-30 10:45:00,32.5,32.5,32.48,32.48,7150.0,25.5084,25.5084,25.4927,25.4927,7150.0
2015-12-30 10:50:00,32.49,32.53,32.48,32.52,8957.0,25.5006,25.532,25.4927,25.5241,8957.0
2015-12-30 10:55:00,32.52,32.54,32.52,32.53,12223.0,25.5241,25.5398,25.5241,25.532,12223.0
2015-12-30 11:00:00,32.54,32.56,32.53,32.53,8892.0,25.5398,25.5555,25.532,25.532,8892.0
2015-12-30 11:05:00,32.53,32.57,32.53,32.56,13525.0,25.532,25.5634,25.532,25.5555,13525.0
2015-12-30 11:10:00,32.56,32.56,32.53,32.54,18093.0,25.5555,25.5555,25.532,25.5398,18093.0
2015-12-30 11:15:00,32.54,32.54,32.5,32.51,21846.0,25.5398,25.5398,25.5084,25.5163,21846.0
2015-12-30 11:20:00,32.52,32.55,32.52,32.55,10745.0,25.5241,25.5477,25.5241,25.5477,10745.0
2015-12-30 11:25:00,32.55,32.55,32.49,32.53,26656.0,25.5477,25.5477,25.5006,25.532,26656.0
2015-12-30 11:30:00,32.53,32.54,32.47,32.49,18593.0,25.532,25.5398,25.4849,25.5006,18593.0
2015-12-30 11:35:00,32.48,32.51,32.48,32.5,4824.0,25.4927,25.5163,25.4927,25.5084,4824.0
2015-12-30 11:40:00,32.5,32.52,32.5,32.51,15572.0,25.5084,25.5241,25.5084,25.5163,15572.0
2015-12-30 11:45:00,32.5,32.51,32.49,32.5,10064.0,25.5084,25.5163,25.5006,25.5084,10064.0
2015-12-30 11:50:00,32.49,32.52,32.49,32.51,7526.0,25.5006,25.5241,25.5006,25.5163,7526.0
2015-12-30 11:55:00,32.5,32.52,32.47,32.49,14060.0,25.5084,25.5241,25.4849,25.5006,14060.0
2015-12-30 12:00:00,32.49,32.51,32.49,32.5,10394.0,25.5006,25.5163,25.5006,25.5084,10394.0
2015-12-30 12:05:00,32.51,32.51,32.49,32.51,7870.0,25.5163,25.5163,25.5006,25.5163,7870.0
2015-12-30 12:10:00,32.51,32.51,32.46,32.47,14010.0,25.5163,25.5163,25.477,25.4849,14010.0
2015-12-30 12:15:00,32.48,32.48,32.44,32.46,6109.0,25.4927,25.4927,25.4613,25.477,6109.0
2015-12-30 12:20:00,32.47,32.48,32.46,32.47,8517.0,25.4849,25.4927,25.477,25.4849,8517.0
2015-12-30 12:25:00,32.47,32.49,32.46,32.46,13077.0,25.4849,25.5006,25.477,25.477,13077.0
2015-12-30 12:30:00,32.46,32.47,32.41,32.43,11408.0,25.477,25.4849,25.4378,25.4535,11408.0
2015-12-30 12:35:00,32.43,32.43,32.42,32.42,9740.0,25.4535,25.4535,25.4456,25.4456,9740.0
2015-12-30 12:40:00,32.42,32.43,32.41,32.42,7087.0,25.4456,25.4535,25.4378,25.4456,7087.0
2015-12-30 12:45:00,32.43,32.44,32.42,32.43,10093.0,25.4535,25.4613,25.4456,25.4535,10093.0
2015-12-30 12:50:00,32.43,32.46,32.42,32.44,13314.0,25.4535,25.477,25.4456,25.4613,13314.0
2015-12-30 12:55:00,32.45,32.45,32.41,32.44,12085.0,25.4692,25.4692,25.4378,25.4613,12085.0
2015-12-30 13:00:00,32.44,32.47,32.43,32.44,14060.0,25.4613,25.4849,25.4535,25.4613,14060.0
2015-12-30 13:05:00,32.44,32.44,32.41,32.42,10314.0,25.4613,25.4613,25.4378,25.4456,10314.0
2015-12-30 13:10:00,32.42,32.42,32.39,32.42,8870.0,25.4456,25.4456,25.4221,25.4456,8870.0
2015-12-30 13:15:00,32.42,32.44,32.41,32.43,7713.0,25.4456,25.4613,25.4378,25.4535,7713.0
2015-12-30 13:20:00,32.43,32.43,32.4,32.41,7898.0,25.4535,25.4535,25.4299,25.4378,7898.0
2015-12-30 13:25:00,32.4,32.42,32.4,32.42,11840.0,25.4299,25.4456,25.4299,25.4456,11840.0
2015-12-30 13:30:00,32.42,32.44,32.42,32.43,7010.0,25.4456,25.4613,25.4456,25.4535,7010.0
2015-12-30 13:35:00,32.43,32.44,32.41,32.41,8976.0,25.4535,25.4613,25.4378,25.4378,8976.0
2015-12-30 13:40:00,32.41,32.45,32.41,32.45,7789.0,25.4378,25.4692,25.4378,25.4692,7789.0
2015-12-30 13:45:00,32.46,32.47,32.43,32.43,18336.0,25.477,25.4849,25.4535,25.4535,18336.0
2015-12-30 13:50:00,32.43,32.44,32.42,32.44,7290.0,25.4535,25.4613,25.4456,25.4613,7290.0
2015-12-30 13:55:00,32.44,32.46,32.44,32.44,11351.0,25.4613,25.477,25.4613,25.4613,11351.0
2015-12-30 14:00:00,32.45,32.46,32.43,32.44,17400.0,25.4692,25.477,25.4535,25.4613,17400.0
2015-12-30 14:05:00,32.43,32.46,32.43,32.43,11788.0,25.4535,25.477,25.4535,25.4535,11788.0
2015-12-30 14:10:00,32.42,32.45,32.42,32.45,11652.0,25.4456,25.4692,25.4456,25.4692,11652.0
2015-12-30 14:15:00,32.45,32.48,32.45,32.47,18719.0,25.4692,25.4927,25.4692,25.4849,18719.0
2015-12-30 14:20:00,32.47,32.49,32.46,32.46,27226.0,25.4849,25.5006,25.477,25.477,27226.0
2015-12-30 14:25:00,32.46,32.49,32.45,32.48,12578.0,25.477,25.5006,25.4692,25.4927,12578.0
2015-12-30 14:30:00,32.49,32.49,32.47,32.48,17582.0,25.5006,25.5006,25.4849,25.4927,17582.0
2015-12-30 14:35:00,32.48,32.49,32.46,32.48,24792.0,25.4927,25.5006,25.477,25.4927,24792.0
2015-12-30 14:40:00,32.49,32.49,32.46,32.48,34065.0,25.5006,25.5006,25.477,25.4927,34065.0
2015-12-30 14:45:00,32.48,32.52,32.48,32.52,26273.0,25.4927,25.5241,25.4927,25.5241,26273.0
2015-12-30 14:50:00,32.51,32.52,32.49,32.49,19028.0,25.5163,25.5241,25.5006,25.5006,19028.0
2015-12-30 14:55:00,32.5,32.5,32.48,32.48,20755.0,25.5084,25.5084,25.4927,25.4927,20755.0
2015-12-30 15:00:00,32.49,32.5,32.47,32.5,29262.0,25.5006,25.5084,25.4849,25.5084,29262.0
2015-12-30 15:05:00,32.49,32.5,32.48,32.48,11569.0,25.5006,25.5084,25.4927,25.4927,11569.0
2015-12-30 15:10:00,32.48,32.49,32.45,32.47,16224.0,25.4927,25.5006,25.4692,25.4849,16224.0
2015-12-30 15:15:00,32.46,32.49,32.46,32.46,23385.0,25.477,25.5006,25.477,25.477,23385.0
2015-12-30 15:20:00,32.46,32.47,32.45,32.45,12420.0,25.477,25.4849,25.4692,25.4692,12420.0
2015-12-30 15:25:00,32.45,32.46,32.42,32.42,13978.0,25.4692,25.477,25.4456,25.4456,13978.0
2015-12-30 15:30:00,32.42,32.42,32.38,32.41,89004.0,25.4456,25.4456,25.4142,25.4378,89004.0
2015-12-30 15:35:00,32.4,32.41,32.34,32.4,47817.0,25.4299,25.4378,25.3828,25.4299,47817.0
2015-12-30 15:40:00,32.39,32.43,32.38,32.4,53098.0,25.4221,25.4535,25.4142,25.4299,53098.0
2015-12-30 15:45:00,32.4,32.41,32.39,32.4,24797.0,25.4299,25.4378,25.4221,25.4299,24797.0
2015-12-30 15:50:00,32.4,32.41,32.36,32.36,34975.0,25.4299,25.4378,25.3985,25.3985,34975.0
2015-12-30 15:55:00,32.36,32.38,32.33,32.33,101886.0,25.3985,25.4142,25.375,25.375,101886.0
2015-12-31 09:30:00,32.14,32.2,32.08,32.14,22268.0,25.2259,25.273,25.1788,25.2259,22268.0
2015-12-31 09:35:00,32.13,32.16,32.11,32.14,14059.0,25.218,25.2416,25.2023,25.2259,14059.0
2015-12-31 09:40:00,32.15,32.15,32.06,32.07,4760.0,25.2337,25.2337,25.1631,25.1709,4760.0
2015-12-31 09:45:00,32.08,32.1,32.02,32.07,10562.0,25.1788,25.1945,25.1317,25.1709,10562.0
2015-12-31 09:50:00,32.07,32.09,32.06,32.08,7303.0,25.1709,25.1866,25.1631,25.1788,7303.0
2015-12-31 09:55:00,32.09,32.14,32.09,32.13,12526.0,25.1866,25.2259,25.1866,25.218,12526.0
2015-12-31 10:00:00,32.13,32.16,32.13,32.16,9458.0,25.218,25.2416,25.218,25.2416,9458.0
2015-12-31 10:05:00,32.16,32.16,32.13,32.14,23028.0,25.2416,25.2416,25.218,25.2259,23028.0
2015-12-31 10:10:00,32.14,32.14,32.09,32.09,9054.0,25.2259,25.2259,25.1866,25.1866,9054.0
2015-12-31 10:15:00,32.08,32.08,32.01,32.01,5260.0,25.1788,25.1788,25.1238,25.1238,5260.0
2015-12-31 10:20:00,32.01,32.02,31.99,32.02,9517.0,25.1238,25.1317,25.1081,25.1317,9517.0
2015-12-31 10:25:00,32.02,32.02,31.99,32.01,22909.0,25.1317,25.1317,25.1081,25.1238,22909.0
2015-12-31 10:30:00,32.01,32.01,31.95,31.96,19476.0,25.1238,25.1238,25.0767,25.0846,19476.0
2015-12-31 10:35:00,31.96,31.96,31.92,31.95,5133.0,25.0846,25.0846,25.0532,25.0767,5133.0
2015-12-31 10:40:00,31.95,31.95,31.92,31.93,6781.0,25.0767,25.0767,25.0532,25.061,6781.0
2015-12-31 10:45:00,31.93,31.98,31.92,31.98,5500.0,25.061,25.1003,25.0532,25.1003,5500.0
2015-12-31 10:50:00,31.99,32.0,31.98,32.0,6607.0,25.1081,25.116,25.1003,25.116,6607.0
2015-12-31 10:55:00,32.0,32.0,31.98,32.0,2901.0,25.116,25.116,25.1003,25.116,2901.0
2015-12-31 11:00:00,32.0,32.04,32.0,32.01,12989.0,25.116,25.1474,25.116,25.1238,12989.0
2015-12-31 11:05:00,32.02,32.06,32.01,32.05,5465.0,25.1317,25.1631,25.1238,25.1552,5465.0
2015-12-31 11:10:00,32.05,32.07,32.04,32.07,3725.0,25.1552,25.1709,25.1474,25.1709,3725.0
2015-12-31 11:15:00,32.06,32.06,32.03,32.03,4300.0,25.1631,25.1631,25.1395,25.1395,4300.0
2015-12-31 11:20:00,32.03,32.04,32.01,32.01,4910.0,25.1395,25.1474,25.1238,25.1238,4910.0
2015-12-31 11:25:00,32.0,32.03,32.0,32.02,7515.0,25.116,25.1395,25.116,25.1317,7515.0
2015-12-31 11:30:00,32.01,32.03,32.0,32.02,7833.0,25.1238,25.1395,25.116,25.1317,7833.0
2015-12-31 11:35:00,32.02,32.05,32.02,32.04,3642.0,25.1317,25.1552,25.1317,25.1474,3642.0
2015-12-31 11:40:00,32.05,32.08,32.04,32.08,10112.0,25.1552,25.1788,25.1474,25.1788,10112.0
2015-12-31 11:45:00,32.07,32.12,32.07,32.11,10569.0,25.1709,25.2102,25.1709,25.2023,10569.0
2015-12-31 11:50:00,32.11,32.11,32.09,32.11,7175.0,25.2023,25.2023,25.1866,25.2023,7175.0
2015-12-31 11:55:00,32.11,32.15,32.11,32.14,8216.0,25.2023,25.2337,25.2023,25.2259,8216.0
2015-12-31 12:00:00,32.15,32.15,32.13,32.15,8421.0,25.2337,25.2337,25.218,25.2337,8421.0
2015-12-31 12:05:00,32.15,32.2,32.15,32.19,9812.0,25.2337,25.273,25.2337,25.2651,9812.0
2015-12-31 12:10:00,32.19,32.19,32.13,32.14,17502.0,25.2651,25.2651,25.218,25.2259,17502.0
2015-12-31 12:15:00,32.14,32.18,32.14,32.18,3418.0,25.2259,25.2573,25.2259,25.2573,3418.0
2015-12-31 12:20:00,32.17,32.19,32.16,32.19,4007.0,25.2494,25.2651,25.2416,25.2651,4007.0
2015-12-31 12:25:00,32.19,32.2,32.14,32.17,7140.0,25.2651,25.273,25.2259,25.2494,7140.0
2015-12-31 12:30:00,32.17,32.17,32.13,32.13,4608.0,25.2494,25.2494,25.218,25.218,4608.0
2015-12-31 12:35:00,32.15,32.15,32.12,32.12,4010.0,25.2337,25.2337,25.2102,25.2102,4010.0
2015-12-31 12:40:00,32.12,32.13,32.1,32.1,8057.0,25.2102,25.218,25.1945,25.1945,8057.0
2015-12-31 12:45:00,32.11,32.11,32.07,32.09,6415.0,25.2023,25.2023,25.1709,25.1866,6415.0
2015-12-31 12:50:00,32.08,32.08,32.07,32.07,2251.0,25.1788,25.1788,25.1709,25.1709,2251.0
2015-12-31 12:55:00,32.07,32.08,32.05,32.06,10357.0,25.1709,25.1788,25.1552,25.1631,10357.0
2015-12-31 13:00:00,32.05,32.06,32.02,32.03,10146.0,25.1552,25.1631,25.1317,25.1395,10146.0
2015-12-31 13:05:00,32.03,32.04,31.98,31.98,5426.0,25.1395,25.1474,25.1003,25.1003,5426.0
2015-12-31 13:10:00,31.97,32.03,31.97,32.02,6022.0,25.0924,25.1395,25.0924,25.1317,6022.0
2015-12-31 13:15:00,32.01,32.02,31.99,32.02,4235.0,25.1238,25.1317,25.1081,25.1317,4235.0
2015-12-31 13:20:00,32.02,32.05,32.01,32.05,12299.0,25.1317,25.1552,25.1238,25.1552,12299.0
2015-12-31 13:25:00,32.05,32.06,32.02,32.03,8571.0,25.1552,25.1631,25.1317,25.1395,8571.0
2015-12-31 13:30:00,32.02,32.04,32.01,32.02,4959.0,25.1317,25.1474,25.1238,25.1317,4959.0
2015-12-31 13:35:00,32.02,32.03,32.0,32.01,9272.0,25.1317,25.1395,25.116,25.1238,9272.0
2015-12-31 13:40:00,32.01,32.08,32.0,32.08,4615.0,25.1238,25.1788,25.116,25.1788,4615.0
2015-12-31 13:45:00,32.08,32.09,32.06,32.07,6219.0,25.1788,25.1866,25.1631,25.1709,6219.0
2015-12-31 13:50:00,32.06,32.07,32.05,32.05,7020.0,25.1631,25.1709,25.1552,25.1552,7020.0
2015-12-31 13:55:00,32.06,32.06,32.04,32.05,5495.0,25.1631,25.1631,25.1474,25.1552,5495.0
2015-12-31 14:00:00,32.06,32.07,32.04,32.04,8182.0,25.1631,25.1709,25.1474,25.1474,8182.0
2015-12-31 14:05:00,32.04,32.04,32.02,32.02,9816.0,25.1474,25.1474,25.1317,25.1317,9816.0
2015-12-31 14:10:00,32.03,32.05,32.02,32.04,7286.0,25.1395,25.1552,25.1317,25.1474,7286.0
2015-12-31 14:15:00,32.03,32.03,32.01,32.02,4825.0,25.1395,25.1395,25.1238,25.1317,4825.0
2015-12-31 14:20:00,32.03,32.03,31.97,31.98,10539.0,25.1395,25.1395,25.0924,25.1003,10539.0
2015-12-31 14:25:00,31.98,31.98,31.94,31.98,16559.0,25.1003,25.1003,25.0689,25.1003,16559.0
2015-12-31 14:30:00,31.99,31.99,31.95,31.95,7630.0,25.1081,25.1081,25.0767,25.0767,7630.0
2015-12-31 14:35:00,31.95,31.96,31.91,31.93,10104.0,25.0767,25.0846,25.0453,25.061,10104.0
2015-12-31 14:40:00,31.92,31.93,31.91,31.91,5947.0,25.0532,25.061,25.0453,25.0453,5947.0
2015-12-31 14:45:00,31.9,31.95,31.9,31.95,8331.0,25.0375,25.0767,25.0375,25.0767,8331.0
2015-12-31 14:50:00,31.95,31.96,31.94,31.94,11633.0,25.0767,25.0846,25.0689,25.0689,11633.0
2015-12-31 14:55:00,31.95,31.97,31.93,31.94,14262.0,25.0767,25.0924,25.061,25.0689,14262.0
2015-12-31 15:00:00,31.93,31.94,31.93,31.94,4700.0,25.061,25.0689,25.061,25.0689,4700.0
2015-12-31 15:05:00,31.93,31.94,31.91,31.91,10768.0,25.061,25.0689,25.0453,25.0453,10768.0
2015-12-31 15:10:00,31.91,31.92,31.88,31.91,26741.0,25.0453,25.0532,25.0218,25.0453,26741.0
2015-12-31 15:15:00,31.91,31.95,31.9,31.94,18245.0,25.0453,25.0767,25.0375,25.0689,18245.0
2015-12-31 15:20:00,31.95,31.96,31.92,31.96,19065.0,25.0767,25.0846,25.0532,25.0846,19065.0
2015-12-31 15:25:00,31.96,31.96,31.92,31.92,25915.0,25.0846,25.0846,25.0532,25.0532,25915.0
2015-12-31 15:30:00,31.93,31.98,31.92,31.98,30684.0,25.061,25.1003,25.0532,25.1003,30684.0
2015-12-31 15:35:00,31.98,32.0,31.96,31.98,43070.0,25.1003,25.116,25.0846,25.1003,43070.0
2015-12-31 15:40:00,31.99,31.99,31.93,31.94,26839.0,25.1081,25.1081,25.061,25.0689,26839.0
2015-12-31 15:45:00,31.94,31.94,31.92,31.94,32425.0,25.0689,25.0689,25.0532,25.0689,32425.0
2015-12-31 15:50:00,31.93,31.94,31.9,31.91,43149.0,25.061,25.0689,25.0375,25.0453,43149.0
2015-12-31 15:55:00,31.91,31.91,31.79,31.79,183173.0,25.0453,25.0453,24.9512,24.9512,183173.0
2016-01-04 09:30:00,31.4,31.41,31.14,31.16,69687.0,24.6451,24.6529,24.441,24.4567,69687.0
2016-01-04 09:35:00,31.14,31.2,31.04,31.08,42217.0,24.441,24.4881,24.3625,24.3939,42217.0
2016-01-04 09:40:00,31.08,31.16,31.02,31.06,41196.0,24.3939,24.4567,24.3468,24.3782,41196.0
2016-01-04 09:45:00,31.04,31.19,31.03,31.19,26883.0,24.3625,24.4802,24.3546,24.4802,26883.0
2016-01-04 09:50:00,31.2,31.28,31.2,31.22,24468.0,24.4881,24.5509,24.4881,24.5038,24468.0
2016-01-04 09:55:00,31.22,31.24,31.18,31.18,15246.0,24.5038,24.5195,24.4724,24.4724,15246.0
2016-01-04 10:00:00,31.17,31.2,31.06,31.06,34214.0,24.4645,24.4881,24.3782,24.3782,34214.0
2016-01-04 10:05:00,31.06,31.1,31.04,31.08,22091.0,24.3782,24.4096,24.3625,24.3939,22091.0
2016-01-04 10:10:00,31.08,31.1,31.04,31.1,23057.0,24.3939,24.4096,24.3625,24.4096,23057.0
2016-01-04 10:15:00,31.11,31.18,31.1,31.16,27342.0,24.4174,24.4724,24.4096,24.4567,27342.0
2016-01-04 10:20:00,31.17,31.2,31.07,31.07,19938.0,24.4645,24.4881,24.386,24.386,19938.0
2016-01-04 10:25:00,31.07,31.14,31.06,31.07,19443.0,24.386,24.441,24.3782,24.386,19443.0
2016-01-04 10:30:00,31.07,31.09,31.03,31.06,35881.0,24.386,24.4017,24.3546,24.3782,35881.0
2016-01-04 10:35:00,31.05,31.11,31.05,31.08,19400.0,24.3703,24.4174,24.3703,24.3939,19400.0
2016-01-04 10:40:00,31.07,31.11,31.04,31.11,25996.0,24.386,24.4174,24.3625,24.4174,25996.0
2016-01-04 10:45:00,31.11,31.11,31.05,31.08,34437.0,24.4174,24.4174,24.3703,24.3939,34437.0
2016-01-04 10:50:00,31.09,31.09,31.01,31.01,19696.0,24.4017,24.4017,24.339,24.339,19696.0
2016-01-04 10:55:00,31.0,31.0,30.96,30.99,41946.0,24.3311,24.3311,24.2997,24.3233,41946.0
2016-01-04 11:00:00,30.98,31.11,30.93,30.95,54834.0,24.3154,24.4174,24.2762,24.2919,54834.0
2016-01-04 11:05:00,30.95,30.96,30.91,30.94,16931.0,24.2919,24.2997,24.2605,24.284,16931.0
2016-01-04 11:10:00,30.94,30.95,30.88,30.92,26384.0,24.284,24.2919,24.2369,24.2683,26384.0
2016-01-04 11:15:00,30.93,30.96,30.89,30.89,51716.0,24.2762,24.2997,24.2448,24.2448,51716.0
2016-01-04 11:20:00,30.89,30.94,30.87,30.93,21272.0,24.2448,24.284,24.2291,24.2762,21272.0
2016-01-04 11:25:00,30.94,30.94,30.89,30.93,12969.0,24.284,24.284,24.2448,24.2762,12969.0
2016-01-04 11:30:00,30.93,31.01,30.93,31.01,11574.0,24.2762,24.339,24.2762,24.339,11574.0
2016-01-04 11:35:00,31.0,31.0,30.95,30.99,13809.0,24.3311,24.3311,24.2919,24.3233,13809.0
2016-01-04 11:40:00,31.0,31.04,31.0,31.0,32380.0,24.3311,24.3625,24.3311,24.3311,32380.0
2016-01-04 11:45:00,31.0,31.05,30.99,31.04,15723.0,24.3311,24.3703,24.3233,24.3625,15723.0
2016-01-04 11:50:00,31.04,31.07,31.04,31.04,15895.0,24.3625,24.386,24.3625,24.3625,15895.0
2016-01-04 11:55:00,31.03,31.04,30.98,31.0,13419.0,24.3546,24.3625,24.3154,24.3311,13419.0
2016-01-04 12:00:00,31.0,31.01,30.97,30.99,10150.0,24.3311,24.339,24.3076,24.3233,10150.0
2016-01-04 12:05:00,31.0,31.03,30.97,31.0,16303.0,24.3311,24.3546,24.3076,24.3311,16303.0
2016-01-04 12:10:00,30.99,31.0,30.94,30.95,9750.0,24.3233,24.3311,24.284,24.2919,9750.0
2016-01-04 12:15:00,30.95,30.99,30.94,30.97,7200.0,24.2919,24.3233,24.284,24.3076,7200.0
2016-01-04 12:20:00,30.96,30.98,30.95,30.97,27555.0,24.2997,24.3154,24.2919,24.3076,27555.0
2016-01-04 12:25:00,30.95,31.03,30.95,31.01,13241.0,24.2919,24.3546,24.2919,24.339,13241.0
2016-01-04 12:30:00,31.0,31.0,30.96,30.99,14537.0,24.3311,24.3311,24.2997,24.3233,14537.0
2016-01-04 12:35:00,30.98,31.05,30.98,31.05,29474.0,24.3154,24.3703,24.3154,24.3703,29474.0
2016-01-04 12:40:00,31.05,31.08,31.0,31.06,24938.0,24.3703,24.3939,24.3311,24.3782,24938.0
2016-01-04 12:45:00,31.07,31.07,31.02,31.03,30639.0,24.386,24.386,24.3468,24.3546,30639.0
2016-01-04 12:50:00,31.03,31.06,31.03,31.06,9836.0,24.3546,24.3782,24.3546,24.3782,9836.0
2016-01-04 12:55:00,31.06,31.06,31.03,31.04,17818.0,24.3782,24.3782,24.3546,24.3625,17818.0
2016-01-04 13:00:00,31.04,31.06,31.02,31.06,12742.0,24.3625,24.3782,24.3468,24.3782,12742.0
2016-01-04 13:05:00,31.06,31.08,31.04,31.07,24136.0,24.3782,24.3939,24.3625,24.386,24136.0
2016-01-04 13:10:00,31.06,31.08,31.05,31.05,15359.0,24.3782,24.3939,24.3703,24.3703,15359.0
2016-01-04 13:15:00,31.05,31.07,30.99,30.99,14743.0,24.3703,24.386,24.3233,24.3233,14743.0
2016-01-04 13:20:00,31.0,31.01,30.95,30.95,29686.0,24.3311,24.339,24.2919,24.2919,29686.0
2016-01-04 13:25:00,30.95,30.98,30.94,30.98,14806.0,24.2919,24.3154,24.284,24.3154,14806.0
2016-01-04 13:30:00,30.97,30.97,30.93,30.96,19608.0,24.3076,24.3076,24.2762,24.2997,19608.0
2016-01-04 13:35:00,30.96,30.97,30.93,30.96,23240.0,24.2997,24.3076,24.2762,24.2997,23240.0
2016-01-04 13:40:00,30.96,30.98,30.94,30.95,26759.0,24.2997,24.3154,24.284,24.2919,26759.0
2016-01-04 13:45:00,30.96,30.97,30.94,30.96,58728.0,24.2997,24.3076,24.284,24.2997,58728.0
2016-01-04 13:50:00,30.96,30.98,30.95,30.96,10335.0,24.2997,24.3154,24.2919,24.2997,10335.0
2016-01-04 13:55:00,30.97,30.98,30.93,30.94,36294.0,24.3076,24.3154,24.2762,24.284,36294.0
2016-01-04 14:00:00,30.94,30.94,30.89,30.89,15193.0,24.284,24.284,24.2448,24.2448,15193.0
2016-01-04 14:05:00,30.89,30.93,30.87,30.92,22702.0,24.2448,24.2762,24.2291,24.2683,22702.0
2016-01-04 14:10:00,30.92,30.93,30.9,30.93,36773.0,24.2683,24.2762,24.2526,24.2762,36773.0
2016-01-04 14:15:00,30.93,30.99,30.91,30.98,22878.0,24.2762,24.3233,24.2605,24.3154,22878.0
2016-01-04 14:20:00,30.98,31.0,30.95,30.99,33155.0,24.3154,24.3311,24.2919,24.3233,33155.0
2016-01-04 14:25:00,31.0,31.0,30.97,30.97,9208.0,24.3311,24.3311,24.3076,24.3076,9208.0
2016-01-04 14:30:00,30.96,30.97,30.9,30.91,26325.0,24.2997,24.3076,24.2526,24.2605,26325.0
2016-01-04 14:35:00,30.9,30.91,30.86,30.91,19672.0,24.2526,24.2605,24.2212,24.2605,19672.0
2016-01-04 14:40:00,30.91,30.92,30.9,30.92,9499.0,24.2605,24.2683,24.2526,24.2683,9499.0
2016-01-04 14:45:00,30.92,30.93,30.88,30.89,16513.0,24.2683,24.2762,24.2369,24.2448,16513.0
2016-01-04 14:50:00,30.89,30.9,30.84,30.85,18976.0,24.2448,24.2526,24.2055,24.2134,18976.0
2016-01-04 14:55:00,30.85,30.9,30.85,30.9,17094.0,24.2134,24.2526,24.2134,24.2526,17094.0
2016-01-04 15:00:00,30.9,30.9,30.86,30.87,12972.0,24.2526,24.2526,24.2212,24.2291,12972.0
2016-01-04 15:05:00,30.86,30.89,30.85,30.87,15617.0,24.2212,24.2448,24.2134,24.2291,15617.0
2016-01-04 15:10:00,30.87,30.88,30.83,30.86,29303.0,24.2291,24.2369,24.1977,24.2212,29303.0
2016-01-04 15:15:00,30.86,30.88,30.82,30.83,20233.0,24.2212,24.2369,24.1898,24.1977,20233.0
2016-01-04 15:20:00,30.83,30.83,30.77,30.78,30690.0,24.1977,24.1977,24.1506,24.1584,30690.0
2016-01-04 15:25:00,30.78,30.84,30.78,30.84,28466.0,24.1584,24.2055,24.1584,24.2055,28466.0
2016-01-04 15:30:00,30.84,30.9,30.83,30.88,34160.0,24.2055,24.2526,24.1977,24.2369,34160.0
2016-01-04 15:35:00,30.88,30.9,30.85,30.9,38592.0,24.2369,24.2526,24.2134,24.2526,38592.0
2016-01-04 15:40:00,30.9,30.95,30.88,30.95,48435.0,24.2526,24.2919,24.2369,24.2919,48435.0
2016-01-04 15:45:00,30.95,31.06,30.94,31.05,128064.0,24.2919,24.3782,24.284,24.3703,128064.0
2016-01-04 15:50:00,31.05,31.07,31.03,31.07,103999.0,24.3703,24.386,24.3546,24.386,103999.0
2016-01-04 15:55:00,31.07,31.13,31.06,31.13,305296.0,24.386,24.4331,24.3782,24.4331,305296.0
2016-01-05 09:30:00,31.12,31.19,31.0,31.19,113199.0,24.4253,24.4802,24.3311,24.4802,113199.0
2016-01-05 09:35:00,31.19,31.27,31.18,31.27,45820.0,24.4802,24.543,24.4724,24.543,45820.0
2016-01-05 09:40:00,31.27,31.44,31.24,31.38,63761.0,24.543,24.6764,24.5195,24.6294,63761.0
2016-01-05 09:45:00,31.38,31.4,31.32,31.34,51688.0,24.6294,24.6451,24.5823,24.598,51688.0
2016-01-05 09:50:00,31.34,31.35,31.24,31.24,49250.0,24.598,24.6058,24.5195,24.5195,49250.0
2016-01-05 09:55:00,31.24,31.25,31.19,31.2,97521.0,24.5195,24.5273,24.4802,24.4881,97521.0
2016-01-05 10:00:00,31.2,31.21,31.15,31.19,45295.0,24.4881,24.4959,24.4488,24.4802,45295.0
2016-01-05 10:05:00,31.19,31.2,31.13,31.13,48115.0,24.4802,24.4881,24.4331,24.4331,48115.0
2016-01-05 10:10:00,31.14,31.17,31.14,31.15,75240.0,24.441,24.4645,24.441,24.4488,75240.0
2016-01-05 10:15:00,31.15,31.17,31.14,31.15,31532.0,24.4488,24.4645,24.441,24.4488,31532.0
2016-01-05 10:20:00,31.15,31.17,31.13,31.13,48791.0,24.4488,24.4645,24.4331,24.4331,48791.0
2016-01-05 10:25:00,31.13,31.14,31.09,31.12,28535.0,24.4331,24.441,24.4017,24.4253,28535.0
2016-01-05 10:30:00,31.12,31.19,31.11,31.18,74854.0,24.4253,24.4802,24.4174,24.4724,74854.0
2016-01-05 10:35:00,31.19,31.35,31.18,31.35,161351.0,24.4802,24.6058,24.4724,24.6058,161351.0
2016-01-05 10:40:00,31.35,31.38,31.3,31.31,62478.0,24.6058,24.6294,24.5666,24.5744,62478.0
2016-01-05 10:45:00,31.31,31.32,31.27,31.28,33097.0,24.5744,24.5823,24.543,24.5509,33097.0
2016-01-05 10:50:00,31.28,31.33,31.27,31.32,69729.0,24.5509,24.5901,24.543,24.5823,69729.0
2016-01-05 10:55:00,31.32,31.37,31.32,31.36,29955.0,24.5823,24.6215,24.5823,24.6137,29955.0
2016-01-05 11:00:00,31.36,31.41,31.33,31.34,63407.0,24.6137,24.6529,24.5901,24.598,63407.0
2016-01-05 11:05:00,31.34,31.35,31.29,31.3,17293.0,24.598,24.6058,24.5587,24.5666,17293.0
2016-01-05 11:10:00,31.3,31.3,31.26,31.29,80481.0,24.5666,24.5666,24.5352,24.5587,80481.0
2016-01-05 11:15:00,31.29,31.31,31.26,31.29,352362.0,24.5587,24.5744,24.5352,24.5587,352362.0
2016-01-05 11:20:00,31.29,31.34,31.29,31.3,68669.0,24.5587,24.598,24.5587,24.5666,68669.0
2016-01-05 11:25:00,31.29,31.32,31.19,31.19,86433.0,24.5587,24.5823,24.4802,24.4802,86433.0
2016-01-05 11:30:00,31.2,31.25,31.18,31.25,51923.0,24.4881,24.5273,24.4724,24.5273,51923.0
2016-01-05 11:35:00,31.25,31.26,31.21,31.21,70034.0,24.5273,24.5352,24.4959,24.4959,70034.0
2016-01-05 11:40:00,31.21,31.25,31.2,31.21,75780.0,24.4959,24.5273,24.4881,24.4959,75780.0
2016-01-05 11:45:00,31.21,31.25,31.2,31.24,48650.0,24.4959,24.5273,24.4881,24.5195,48650.0
2016-01-05 11:50:00,31.24,31.25,31.2,31.21,32493.0,24.5195,24.5273,24.4881,24.4959,32493.0
2016-01-05 11:55:00,31.21,31.22,31.19,31.21,29069.0,24.4959,24.5038,24.4802,24.4959,29069.0
2016-01-05 12:00:00,31.21,31.21,31.17,31.19,29350.0,24.4959,24.4959,24.4645,24.4802,29350.0
2016-01-05 12:05:00,31.19,31.24,31.19,31.2,23476.0,24.4802,24.5195,24.4802,24.4881,23476.0
2016-01-05 12:10:00,31.21,31.23,31.19,31.21,43884.0,24.4959,24.5116,24.4802,24.4959,43884.0
2016-01-05 12:15:00,31.21,31.28,31.19,31.26,28507.0,24.4959,24.5509,24.4802,24.5352,28507.0
2016-01-05 12:20:00,31.27,31.29,31.23,31.26,97527.0,24.543,24.5587,24.5116,24.5352,97527.0
2016-01-05 12:25:00,31.27,31.32,31.27,31.3,16950.0,24.543,24.5823,24.543,24.5666,16950.0
2016-01-05 12:30:00,31.29,31.3,31.26,31.27,13681.0,24.5587,24.5666,24.5352,24.543,13681.0
2016-01-05 12:35:00,31.26,31.3,31.26,31.3,17768.0,24.5352,24.5666,24.5352,24.5666,17768.0
2016-01-05 12:40:00,31.3,31.31,31.25,31.27,11300.0,24.5666,24.5744,24.5273,24.543,11300.0
2016-01-05 12:45:00,31.27,31.28,31.24,31.26,14062.0,24.543,24.5509,24.5195,24.5352,14062.0
2016-01-05 12:50:00,31.25,31.31,31.22,31.31,43947.0,24.5273,24.5744,24.5038,24.5744,43947.0
2016-01-05 12:55:00,31.31,31.31,31.28,31.31,20741.0,24.5744,24.5744,24.5509,24.5744,20741.0
2016-01-05 13:00:00,31.32,31.37,31.3,31.37,25333.0,24.5823,24.6215,24.5666,24.6215,25333.0
2016-01-05 13:05:00,31.36,31.36,31.31,31.33,16379.0,24.6137,24.6137,24.5744,24.5901,16379.0
2016-01-05 13:10:00,31.33,31.36,31.33,31.34,14436.0,24.5901,24.6137,24.5901,24.598,14436.0
2016-01-05 13:15:00,31.34,31.35,31.3,31.3,16368.0,24.598,24.6058,24.5666,24.5666,16368.0
2016-01-05 13:20:00,31.3,31.31,31.28,31.29,18787.0,24.5666,24.5744,24.5509,24.5587,18787.0
2016-01-05 13:25:00,31.28,31.3,31.28,31.3,11864.0,24.5509,24.5666,24.5509,24.5666,11864.0
2016-01-05 13:30:00,31.31,31.37,31.31,31.35,23186.0,24.5744,24.6215,24.5744,24.6058,23186.0
2016-01-05 13:35:00,31.35,31.37,31.34,31.35,25419.0,24.6058,24.6215,24.598,24.6058,25419.0
2016-01-05 13:40:00,31.34,31.48,31.34,31.48,45617.0,24.598,24.7078,24.598,24.7078,45617.0
2016-01-05 13:45:00,31.48,31.54,31.44,31.48,280789.0,24.7078,24.7549,24.6764,24.7078,280789.0
2016-01-05 13:50:00,31.48,31.53,31.48,31.51,44549.0,24.7078,24.7471,24.7078,24.7314,44549.0
2016-01-05 13:55:00,31.52,31.54,31.49,31.51,25349.0,24.7392,24.7549,24.7157,24.7314,25349.0
2016-01-05 14:00:00,31.52,31.52,31.46,31.46,24801.0,24.7392,24.7392,24.6921,24.6921,24801.0
2016-01-05 14:05:00,31.46,31.46,31.42,31.45,20153.0,24.6921,24.6921,24.6608,24.6843,20153.0
2016-01-05 14:10:00,31.44,31.46,31.42,31.45,22896.0,24.6764,24.6921,24.6608,24.6843,22896.0
2016-01-05 14:15:00,31.45,31.47,31.42,31.47,41974.0,24.6843,24.7,24.6608,24.7,41974.0
2016-01-05 14:20:00,31.47,31.51,31.46,31.51,29775.0,24.7,24.7314,24.6921,24.7314,29775.0
2016-01-05 14:25:00,31.5,31.5,31.46,31.46,14280.0,24.7235,24.7235,24.6921,24.6921,14280.0
2016-01-05 14:30:00,31.46,31.5,31.46,31.48,25451.0,24.6921,24.7235,24.6921,24.7078,25451.0
2016-01-05 14:35:00,31.48,31.52,31.47,31.51,22007.0,24.7078,24.7392,24.7,24.7314,22007.0
2016-01-05 14:40:00,31.51,31.55,31.49,31.51,30044.0,24.7314,24.7628,24.7157,24.7314,30044.0
2016-01-05 14:45:00,31.51,31.54,31.5,31.54,27622.0,24.7314,24.7549,24.7235,24.7549,27622.0
2016-01-05 14:50:00,31.53,31.58,31.52,31.56,176833.0,24.7471,24.7863,24.7392,24.7706,176833.0
2016-01-05 14:55:00,31.56,31.58,31.53,31.54,147497.0,24.7706,24.7863,24.7471,24.7549,147497.0
2016-01-05 15:00:00,31.53,31.53,31.47,31.49,146723.0,24.7471,24.7471,24.7,24.7157,146723.0
2016-01-05 15:05:00,31.49,31.51,31.47,31.47,35336.0,24.7157,24.7314,24.7,24.7,35336.0
2016-01-05 15:10:00,31.48,31.49,31.46,31.49,31746.0,24.7078,24.7157,24.6921,24.7157,31746.0
2016-01-05 15:15:00,31.49,31.49,31.43,31.43,35915.0,24.7157,24.7157,24.6686,24.6686,35915.0
2016-01-05 15:20:00,31.44,31.44,31.38,31.41,163610.0,24.6764,24.6764,24.6294,24.6529,163610.0
2016-01-05 15:25:00,31.41,31.45,31.41,31.43,98871.0,24.6529,24.6843,24.6529,24.6686,98871.0
2016-01-05 15:30:00,31.43,31.48,31.4,31.43,126030.0,24.6686,24.7078,24.6451,24.6686,126030.0
2016-01-05 15:35:00,31.43,31.44,31.38,31.41,138694.0,24.6686,24.6764,24.6294,24.6529,138694.0
2016-01-05 15:40:00,31.41,31.5,31.41,31.46,270499.0,24.6529,24.7235,24.6529,24.6921,270499.0
2016-01-05 15:45:00,31.46,31.48,31.41,31.44,162396.0,24.6921,24.7078,24.6529,24.6764,162396.0
2016-01-05 15:50:00,31.45,31.45,31.38,31.4,169642.0,24.6843,24.6843,24.6294,24.6451,169642.0
2016-01-05 15:55:00,31.41,31.44,31.38,31.44,406561.0,24.6529,24.6764,24.6294,24.6764,406561.0
2016-01-06 09:30:00,31.03,31.2,31.02,31.14,83981.0,24.3546,24.4881,24.3468,24.441,83981.0
2016-01-06 09:35:00,31.13,31.13,31.04,31.07,54236.0,24.4331,24.4331,24.3625,24.386,54236.0
2016-01-06 09:40:00,31.07,31.08,31.02,31.08,48471.0,24.386,24.3939,24.3468,24.3939,48471.0
2016-01-06 09:45:00,31.09,31.09,31.01,31.08,40338.0,24.4017,24.4017,24.339,24.3939,40338.0
2016-01-06 09:50:00,31.09,31.14,31.08,31.13,37903.0,24.4017,24.441,24.3939,24.4331,37903.0
2016-01-06 09:55:00,31.14,31.2,31.11,31.19,39908.0,24.441,24.4881,24.4174,24.4802,39908.0
2016-01-06 10:00:00,31.19,31.21,31.14,31.14,45218.0,24.4802,24.4959,24.441,24.441,45218.0
2016-01-06 10:05:00,31.14,31.23,31.14,31.21,56042.0,24.441,24.5116,24.441,24.4959,56042.0
2016-01-06 10:10:00,31.24,31.25,31.14,31.17,66835.0,24.5195,24.5273,24.441,24.4645,66835.0
2016-01-06 10:15:00,31.17,31.19,31.14,31.14,77796.0,24.4645,24.4802,24.441,24.441,77796.0
2016-01-06 10:20:00,31.14,31.17,31.13,31.14,70022.0,24.441,24.4645,24.4331,24.441,70022.0
2016-01-06 10:25:00,31.13,31.16,31.11,31.14,83817.0,24.4331,24.4567,24.4174,24.441,83817.0
2016-01-06 10:30:00,31.14,31.16,31.12,31.14,104179.0,24.441,24.4567,24.4253,24.441,104179.0
2016-01-06 10:35:00,31.15,31.15,31.13,31.15,48421.0,24.4488,24.4488,24.4331,24.4488,48421.0
2016-01-06 10:40:00,31.15,31.16,31.12,31.15,41757.0,24.4488,24.4567,24.4253,24.4488,41757.0
2016-01-06 10:45:00,31.14,31.15,31.12,31.13,20244.0,24.441,24.4488,24.4253,24.4331,20244.0
2016-01-06 10:50:00,31.14,31.16,31.11,31.12,14853.0,24.441,24.4567,24.4174,24.4253,14853.0
2016-01-06 10:55:00,31.11,31.14,31.09,31.09,17878.0,24.4174,24.441,24.4017,24.4017,17878.0
2016-01-06 11:00:00,31.09,31.16,31.09,31.16,19677.0,24.4017,24.4567,24.4017,24.4567,19677.0
2016-01-06 11:05:00,31.17,31.18,31.11,31.11,20256.0,24.4645,24.4724,24.4174,24.4174,20256.0
2016-01-06 11:10:00,31.12,31.12,31.05,31.11,18310.0,24.4253,24.4253,24.3703,24.4174,18310.0
2016-01-06 11:15:00,31.1,31.14,31.06,31.14,14526.0,24.4096,24.441,24.3782,24.441,14526.0
2016-01-06 11:20:00,31.14,31.21,31.14,31.14,55476.0,24.441,24.4959,24.441,24.441,55476.0
2016-01-06 11:25:00,31.13,31.17,31.12,31.16,22142.0,24.4331,24.4645,24.4253,24.4567,22142.0
2016-01-06 11:30:00,31.17,31.19,31.16,31.19,14075.0,24.4645,24.4802,24.4567,24.4802,14075.0
2016-01-06 11:35:00,31.19,31.22,31.17,31.21,17651.0,24.4802,24.5038,24.4645,24.4959,17651.0
2016-01-06 11:40:00,31.21,31.23,31.17,31.18,30777.0,24.4959,24.5116,24.4645,24.4724,30777.0
2016-01-06 11:45:00,31.18,31.2,31.17,31.2,35658.0,24.4724,24.4881,24.4645,24.4881,35658.0
2016-01-06 11:50:00,31.2,31.21,31.18,31.18,30452.0,24.4881,24.4959,24.4724,24.4724,30452.0
2016-01-06 11:55:00,31.19,31.19,31.13,31.15,17224.0,24.4802,24.4802,24.4331,24.4488,17224.0
2016-01-06 12:00:00,31.16,31.17,31.07,31.08,37295.0,24.4567,24.4645,24.386,24.3939,37295.0
2016-01-06 12:05:00,31.08,31.1,31.08,31.09,15565.0,24.3939,24.4096,24.3939,24.4017,15565.0
2016-01-06 12:10:00,31.1,31.1,31.06,31.06,9241.0,24.4096,24.4096,24.3782,24.3782,9241.0
2016-01-06 12:15:00,31.06,31.08,31.06,31.06,9490.0,24.3782,24.3939,24.3782,24.3782,9490.0
2016-01-06 12:20:00,31.06,31.09,31.05,31.08,9554.0,24.3782,24.4017,24.3703,24.3939,9554.0
2016-01-06 12:25:00,31.08,31.09,31.05,31.06,9483.0,24.3939,24.4017,24.3703,24.3782,9483.0
2016-01-06 12:30:00,31.06,31.06,31.03,31.03,27870.0,24.3782,24.3782,24.3546,24.3546,27870.0
2016-01-06 12:35:00,31.03,31.09,31.02,31.07,92515.0,24.3546,24.4017,24.3468,24.386,92515.0
2016-01-06 12:40:00,31.07,31.1,31.07,31.09,20114.0,24.386,24.4096,24.386,24.4017,20114.0
2016-01-06 12:45:00,31.09,31.1,31.03,31.05,43009.0,24.4017,24.4096,24.3546,24.3703,43009.0
2016-01-06 12:50:00,31.06,31.08,31.05,31.05,48422.0,24.3782,24.3939,24.3703,24.3703,48422.0
2016-01-06 12:55:00,31.05,31.06,31.04,31.05,16486.0,24.3703,24.3782,24.3625,24.3703,16486.0
2016-01-06 13:00:00,31.04,31.06,31.04,31.05,38827.0,24.3625,24.3782,24.3625,24.3703,38827.0
2016-01-06 13:05:00,31.05,31.06,31.02,31.02,9205.0,24.3703,24.3782,24.3468,24.3468,9205.0
2016-01-06 13:10:00,31.02,31.04,31.01,31.02,27962.0,24.3468,24.3625,24.339,24.3468,27962.0
2016-01-06 13:15:00,31.01,31.03,31.01,31.02,14201.0,24.339,24.3546,24.339,24.3468,14201.0
2016-01-06 13:20:00,31.02,31.03,31.0,31.03,8835.0,24.3468,24.3546,24.3311,24.3546,8835.0
2016-01-06 13:25:00,31.02,31.06,31.02,31.04,25919.0,24.3468,24.3782,24.3468,24.3625,25919.0
2016-01-06 13:30:00,31.04,31.04,31.0,31.0,8826.0,24.3625,24.3625,24.3311,24.3311,8826.0
2016-01-06 13:35:00,31.01,31.04,31.0,31.01,15399.0,24.339,24.3625,24.3311,24.339,15399.0
2016-01-06 13:40:00,31.02,31.02,30.99,30.99,9664.0,24.3468,24.3468,24.3233,24.3233,9664.0
2016-01-06 13:45:00,30.99,31.0,30.95,30.96,13718.0,24.3233,24.3311,24.2919,24.2997,13718.0
2016-01-06 13:50:00,30.96,31.01,30.95,31.0,39982.0,24.2997,24.339,24.2919,24.3311,39982.0
2016-01-06 13:55:00,31.0,31.03,30.99,31.02,50744.0,24.3311,24.3546,24.3233,24.3468,50744.0
2016-01-06 14:00:00,31.02,31.1,31.02,31.06,64033.0,24.3468,24.4096,24.3468,24.3782,64033.0
2016-01-06 14:05:00,31.06,31.09,31.02,31.09,23355.0,24.3782,24.4017,24.3468,24.4017,23355.0
2016-01-06 14:10:00,31.09,31.11,31.05,31.08,33267.0,24.4017,24.4174,24.3703,24.3939,33267.0
2016-01-06 14:15:00,31.09,31.1,31.06,31.07,23826.0,24.4017,24.4096,24.3782,24.386,23826.0
2016-01-06 14:20:00,31.07,31.09,31.04,31.05,23952.0,24.386,24.4017,24.3625,24.3703,23952.0
2016-01-06 14:25:00,31.06,31.07,31.04,31.06,20543.0,24.3782,24.386,24.3625,24.3782,20543.0
2016-01-06 14:30:00,31.06,31.07,31.03,31.07,22577.0,24.3782,24.386,24.3546,24.386,22577.0
2016-01-06 14:35:00,31.07,31.1,31.07,31.08,21826.0,24.386,24.4096,24.386,24.3939,21826.0
2016-01-06 14:40:00,31.08,31.08,30.99,31.02,53950.0,24.3939,24.3939,24.3233,24.3468,53950.0
2016-01-06 14:45:00,31.02,31.02,30.93,30.94,44710.0,24.3468,24.3468,24.2762,24.284,44710.0
2016-01-06 14:50:00,30.93,30.95,30.92,30.95,24945.0,24.2762,24.2919,24.2683,24.2919,24945.0
2016-01-06 14:55:00,30.95,30.96,30.92,30.93,25327.0,24.2919,24.2997,24.2683,24.2762,25327.0
2016-01-06 15:00:00,30.93,30.96,30.9,30.93,34941.0,24.2762,24.2997,24.2526,24.2762,34941.0
2016-01-06 15:05:00,30.93,30.94,30.92,30.93,22554.0,24.2762,24.284,24.2683,24.2762,22554.0
2016-01-06 15:10:00,30.93,30.93,30.86,30.89,52526.0,24.2762,24.2762,24.2212,24.2448,52526.0
2016-01-06 15:15:00,30.89,31.0,30.89,31.0,96945.0,24.2448,24.3311,24.2448,24.3311,96945.0
2016-01-06 15:20:00,31.0,31.02,30.98,31.02,62610.0,24.3311,24.3468,24.3154,24.3468,62610.0
2016-01-06 15:25:00,31.02,31.08,31.01,31.06,82712.0,24.3468,24.3939,24.339,24.3782,82712.0
2016-01-06 15:30:00,31.07,31.07,31.0,31.03,83654.0,24.386,24.386,24.3311,24.3546,83654.0
2016-01-06 15:35:00,31.02,31.03,31.0,31.01,93578.0,24.3468,24.3546,24.3311,24.339,93578.0
2016-01-06 15:40:00,31.01,31.02,30.99,31.02,100319.0,24.339,24.3468,24.3233,24.3468,100319.0
2016-01-06 15:45:00,31.02,31.04,31.0,31.01,147350.0,24.3468,24.3625,24.3311,24.339,147350.0
2016-01-06 15:50:00,31.02,31.02,30.96,31.0,81086.0,24.3468,24.3468,24.2997,24.3311,81086.0
2016-01-06 15:55:00,31.01,31.07,31.0,31.06,285604.0,24.339,24.386,24.3311,24.3782,285604.0
2016-01-07 09:30:00,30.61,30.62,30.47,30.53,38460.0,24.025,24.0329,23.9151,23.9622,38460.0
2016-01-07 09:35:00,30.53,30.63,30.51,30.62,195178.0,23.9622,24.0407,23.9465,24.0329,195178.0
2016-01-07 09:40:00,30.62,30.8,30.6,30.8,124294.0,24.0329,24.1741,24.0172,24.1741,124294.0
2016-01-07 09:45:00,30.8,30.88,30.79,30.88,68216.0,24.1741,24.2369,24.1663,24.2369,68216.0
2016-01-07 09:50:00,30.88,30.9,30.83,30.87,44017.0,24.2369,24.2526,24.1977,24.2291,44017.0
2016-01-07 09:55:00,30.87,30.94,30.82,30.92,79626.0,24.2291,24.284,24.1898,24.2683,79626.0
2016-01-07 10:00:00,30.91,30.92,30.81,30.82,55447.0,24.2605,24.2683,24.182,24.1898,55447.0
2016-01-07 10:05:00,30.82,30.82,30.77,30.78,42066.0,24.1898,24.1898,24.1506,24.1584,42066.0
2016-01-07 10:10:00,30.78,30.78,30.71,30.73,46999.0,24.1584,24.1584,24.1035,24.1192,46999.0
2016-01-07 10:15:00,30.73,30.8,30.73,30.8,40850.0,24.1192,24.1741,24.1192,24.1741,40850.0
2016-01-07 10:20:00,30.8,30.81,30.68,30.69,35815.0,24.1741,24.182,24.0799,24.0878,35815.0
2016-01-07 10:25:00,30.7,30.78,30.7,30.75,57303.0,24.0956,24.1584,24.0956,24.1349,57303.0
2016-01-07 10:30:00,30.75,30.85,30.74,30.84,22536.0,24.1349,24.2134,24.127,24.2055,22536.0
2016-01-07 10:35:00,30.84,30.84,30.78,30.8,40422.0,24.2055,24.2055,24.1584,24.1741,40422.0
2016-01-07 10:40:00,30.8,30.81,30.73,30.74,49075.0,24.1741,24.182,24.1192,24.127,49075.0
2016-01-07 10:45:00,30.73,30.79,30.73,30.78,17360.0,24.1192,24.1663,24.1192,24.1584,17360.0
2016-01-07 10:50:00,30.78,30.81,30.76,30.79,169513.0,24.1584,24.182,24.1427,24.1663,169513.0
2016-01-07 10:55:00,30.79,30.83,30.79,30.82,83522.0,24.1663,24.1977,24.1663,24.1898,83522.0
2016-01-07 11:00:00,30.81,30.84,30.8,30.8,18938.0,24.182,24.2055,24.1741,24.1741,18938.0
2016-01-07 11:05:00,30.8,30.81,30.76,30.78,17177.0,24.1741,24.182,24.1427,24.1584,17177.0
2016-01-07 11:10:00,30.77,30.8,30.75,30.76,16850.0,24.1506,24.1741,24.1349,24.1427,16850.0
2016-01-07 11:15:00,30.75,30.77,30.74,30.75,14276.0,24.1349,24.1506,24.127,24.1349,14276.0
2016-01-07 11:20:00,30.75,30.76,30.67,30.69,29740.0,24.1349,24.1427,24.0721,24.0878,29740.0
2016-01-07 11:25:00,30.7,30.76,30.69,30.73,59334.0,24.0956,24.1427,24.0878,24.1192,59334.0
2016-01-07 11:30:00,30.73,30.74,30.69,30.71,48286.0,24.1192,24.127,24.0878,24.1035,48286.0
2016-01-07 11:35:00,30.71,30.77,30.7,30.75,18316.0,24.1035,24.1506,24.0956,24.1349,18316.0
2016-01-07 11:40:00,30.75,30.76,30.72,30.74,28812.0,24.1349,24.1427,24.1113,24.127,28812.0
2016-01-07 11:45:00,30.74,30.74,30.62,30.62,28940.0,24.127,24.127,24.0329,24.0329,28940.0
2016-01-07 11:50:00,30.63,30.66,30.62,30.64,18737.0,24.0407,24.0642,24.0329,24.0485,18737.0
2016-01-07 11:55:00,30.63,30.68,30.63,30.67,49323.0,24.0407,24.0799,24.0407,24.0721,49323.0
2016-01-07 12:00:00,30.66,30.71,30.66,30.69,12965.0,24.0642,24.1035,24.0642,24.0878,12965.0
2016-01-07 12:05:00,30.69,30.72,30.66,30.7,12155.0,24.0878,24.1113,24.0642,24.0956,12155.0
2016-01-07 12:10:00,30.69,30.71,30.66,30.67,14150.0,24.0878,24.1035,24.0642,24.0721,14150.0
2016-01-07 12:15:00,30.68,30.72,30.68,30.71,10936.0,24.0799,24.1113,24.0799,24.1035,10936.0
2016-01-07 12:20:00,30.7,30.72,30.67,30.68,11939.0,24.0956,24.1113,24.0721,24.0799,11939.0
2016-01-07 12:25:00,30.68,30.69,30.65,30.66,8181.0,24.0799,24.0878,24.0564,24.0642,8181.0
2016-01-07 12:30:00,30.66,30.72,30.66,30.7,10957.0,24.0642,24.1113,24.0642,24.0956,10957.0
2016-01-07 12:35:00,30.69,30.69,30.62,30.63,12380.0,24.0878,24.0878,24.0329,24.0407,12380.0
2016-01-07 12:40:00,30.63,30.65,30.61,30.62,12407.0,24.0407,24.0564,24.025,24.0329,12407.0
2016-01-07 12:45:00,30.62,30.65,30.62,30.63,10745.0,24.0329,24.0564,24.0329,24.0407,10745.0
2016-01-07 12:50:00,30.62,30.63,30.59,30.59,15784.0,24.0329,24.0407,24.0093,24.0093,15784.0
2016-01-07 12:55:00,30.59,30.61,30.55,30.56,30245.0,24.0093,24.025,23.9779,23.9858,30245.0
2016-01-07 13:00:00,30.57,30.58,30.53,30.54,17008.0,23.9936,24.0015,23.9622,23.9701,17008.0
2016-01-07 13:05:00,30.53,30.54,30.46,30.49,61594.0,23.9622,23.9701,23.9073,23.9308,61594.0
2016-01-07 13:10:00,30.48,30.51,30.46,30.49,105981.0,23.923,23.9465,23.9073,23.9308,105981.0
2016-01-07 13:15:00,30.49,30.52,30.46,30.51,44667.0,23.9308,23.9544,23.9073,23.9465,44667.0
2016-01-07 13:20:00,30.5,30.5,30.44,30.48,29363.0,23.9387,23.9387,23.8916,23.923,29363.0
2016-01-07 13:25:00,30.49,30.51,30.44,30.46,33979.0,23.9308,23.9465,23.8916,23.9073,33979.0
2016-01-07 13:30:00,30.46,30.48,30.44,30.45,46367.0,23.9073,23.923,23.8916,23.8994,46367.0
2016-01-07 13:35:00,30.46,30.47,30.38,30.4,27776.0,23.9073,23.9151,23.8445,23.8602,27776.0
2016-01-07 13:40:00,30.39,30.44,30.37,30.44,19682.0,23.8523,23.8916,23.8366,23.8916,19682.0
2016-01-07 13:45:00,30.43,30.46,30.42,30.46,42204.0,23.8837,23.9073,23.8759,23.9073,42204.0
2016-01-07 13:50:00,30.46,30.49,30.45,30.49,16629.0,23.9073,23.9308,23.8994,23.9308,16629.0
2016-01-07 13:55:00,30.48,30.57,30.48,30.52,96592.0,23.923,23.9936,23.923,23.9544,96592.0
2016-01-07 14:00:00,30.53,30.54,30.48,30.49,20703.0,23.9622,23.9701,23.923,23.9308,20703.0
2016-01-07 14:05:00,30.49,30.51,30.46,30.47,30159.0,23.9308,23.9465,23.9073,23.9151,30159.0
2016-01-07 14:10:00,30.47,30.5,30.45,30.46,31286.0,23.9151,23.9387,23.8994,23.9073,31286.0
2016-01-07 14:15:00,30.46,30.49,30.45,30.48,29257.0,23.9073,23.9308,23.8994,23.923,29257.0
2016-01-07 14:20:00,30.48,30.49,30.43,30.44,24387.0,23.923,23.9308,23.8837,23.8916,24387.0
2016-01-07 14:25:00,30.44,30.45,30.39,30.4,25804.0,23.8916,23.8994,23.8523,23.8602,25804.0
2016-01-07 14:30:00,30.4,30.43,30.38,30.41,41815.0,23.8602,23.8837,23.8445,23.868,41815.0
2016-01-07 14:35:00,30.41,30.48,30.41,30.48,33654.0,23.868,23.923,23.868,23.923,33654.0
2016-01-07 14:40:00,30.49,30.52,30.46,30.52,30175.0,23.9308,23.9544,23.9073,23.9544,30175.0
2016-01-07 14:45:00,30.52,30.57,30.5,30.57,24910.0,23.9544,23.9936,23.9387,23.9936,24910.0
2016-01-07 14:50:00,30.56,30.58,30.53,30.55,33302.0,23.9858,24.0015,23.9622,23.9779,33302.0
2016-01-07 14:55:00,30.54,30.59,30.51,30.51,35115.0,23.9701,24.0093,23.9465,23.9465,35115.0
2016-01-07 15:00:00,30.51,30.52,30.44,30.46,122552.0,23.9465,23.9544,23.8916,23.9073,122552.0
2016-01-07 15:05:00,30.46,30.5,30.44,30.49,33113.0,23.9073,23.9387,23.8916,23.9308,33113.0
2016-01-07 15:10:00,30.49,30.51,30.45,30.47,123676.0,23.9308,23.9465,23.8994,23.9151,123676.0
2016-01-07 15:15:00,30.48,30.5,30.44,30.47,68245.0,23.923,23.9387,23.8916,23.9151,68245.0
2016-01-07 15:20:00,30.46,30.47,30.41,30.44,68593.0,23.9073,23.9151,23.868,23.8916,68593.0
2016-01-07 15:25:00,30.44,30.44,30.37,30.4,166245.0,23.8916,23.8916,23.8366,23.8602,166245.0
2016-01-07 15:30:00,30.4,30.5,30.4,30.49,130772.0,23.8602,23.9387,23.8602,23.9308,130772.0
2016-01-07 15:35:00,30.49,30.57,30.47,30.54,73800.0,23.9308,23.9936,23.9151,23.9701,73800.0
2016-01-07 15:40:00,30.54,30.56,30.51,30.52,72810.0,23.9701,23.9858,23.9465,23.9544,72810.0
2016-01-07 15:45:00,30.52,30.61,30.5,30.59,95904.0,23.9544,24.025,23.9387,24.0093,95904.0
2016-01-07 15:50:00,30.59,30.6,30.55,30.59,127809.0,24.0093,24.0172,23.9779,24.0093,127809.0
2016-01-07 15:55:00,30.59,30.62,30.49,30.51,406012.0,24.0093,24.0329,23.9308,23.9465,406012.0
2016-01-08 09:30:00,30.67,30.7,30.63,30.67,35639.0,24.0721,24.0956,24.0407,24.0721,35639.0
2016-01-08 09:35:00,30.66,30.71,30.54,30.56,40085.0,24.0642,24.1035,23.9701,23.9858,40085.0
2016-01-08 09:40:00,30.56,30.59,30.51,30.51,20862.0,23.9858,24.0093,23.9465,23.9465,20862.0
2016-01-08 09:45:00,30.52,30.62,30.51,30.57,24150.0,23.9544,24.0329,23.9465,23.9936,24150.0
2016-01-08 09:50:00,30.56,30.62,30.52,30.59,30986.0,23.9858,24.0329,23.9544,24.0093,30986.0
2016-01-08 09:55:00,30.59,30.61,30.56,30.59,22750.0,24.0093,24.025,23.9858,24.0093,22750.0
2016-01-08 10:00:00,30.59,30.59,30.46,30.46,50156.0,24.0093,24.0093,23.9073,23.9073,50156.0
2016-01-08 10:05:00,30.46,30.47,30.39,30.41,46206.0,23.9073,23.9151,23.8523,23.868,46206.0
2016-01-08 10:10:00,30.4,30.43,30.37,30.38,23984.0,23.8602,23.8837,23.8366,23.8445,23984.0
2016-01-08 10:15:00,30.39,30.45,30.38,30.4,46392.0,23.8523,23.8994,23.8445,23.8602,46392.0
2016-01-08 10:20:00,30.41,30.43,30.36,30.43,62990.0,23.868,23.8837,23.8288,23.8837,62990.0
2016-01-08 10:25:00,30.43,30.45,30.4,30.4,99940.0,23.8837,23.8994,23.8602,23.8602,99940.0
2016-01-08 10:30:00,30.4,30.43,30.39,30.4,48331.0,23.8602,23.8837,23.8523,23.8602,48331.0
2016-01-08 10:35:00,30.4,30.41,30.36,30.38,28900.0,23.8602,23.868,23.8288,23.8445,28900.0
2016-01-08 10:40:00,30.39,30.41,30.38,30.38,36052.0,23.8523,23.868,23.8445,23.8445,36052.0
2016-01-08 10:45:00,30.38,30.52,30.37,30.52,30699.0,23.8445,23.9544,23.8366,23.9544,30699.0
2016-01-08 10:50:00,30.51,30.52,30.4,30.41,36371.0,23.9465,23.9544,23.8602,23.868,36371.0
2016-01-08 10:55:00,30.41,30.47,30.39,30.46,24699.0,23.868,23.9151,23.8523,23.9073,24699.0
2016-01-08 11:00:00,30.45,30.51,30.44,30.47,36021.0,23.8994,23.9465,23.8916,23.9151,36021.0
2016-01-08 11:05:00,30.48,30.49,30.43,30.45,24440.0,23.923,23.9308,23.8837,23.8994,24440.0
2016-01-08 11:10:00,30.45,30.46,30.41,30.42,27016.0,23.8994,23.9073,23.868,23.8759,27016.0
2016-01-08 11:15:00,30.41,30.42,30.39,30.41,26831.0,23.868,23.8759,23.8523,23.868,26831.0
2016-01-08 11:20:00,30.4,30.41,30.36,30.38,15137.0,23.8602,23.868,23.8288,23.8445,15137.0
2016-01-08 11:25:00,30.38,30.38,30.3,30.33,22764.0,23.8445,23.8445,23.7817,23.8052,22764.0
2016-01-08 11:30:00,30.34,30.34,30.26,30.27,29535.0,23.8131,23.8131,23.7503,23.7581,29535.0
2016-01-08 11:35:00,30.27,30.31,30.23,30.31,29678.0,23.7581,23.7895,23.7267,23.7895,29678.0
2016-01-08 11:40:00,30.32,30.32,30.25,30.3,39654.0,23.7974,23.7974,23.7424,23.7817,39654.0
2016-01-08 11:45:00,30.3,30.32,30.29,30.3,59332.0,23.7817,23.7974,23.7738,23.7817,59332.0
2016-01-08 11:50:00,30.3,30.34,30.29,30.33,36807.0,23.7817,23.8131,23.7738,23.8052,36807.0
2016-01-08 11:55:00,30.34,30.36,30.31,30.32,50819.0,23.8131,23.8288,23.7895,23.7974,50819.0
2016-01-08 12:00:00,30.32,30.35,30.29,30.29,29067.0,23.7974,23.8209,23.7738,23.7738,29067.0
2016-01-08 12:05:00,30.3,30.37,30.29,30.36,57589.0,23.7817,23.8366,23.7738,23.8288,57589.0
2016-01-08 12:10:00,30.36,30.36,30.32,30.34,23332.0,23.8288,23.8288,23.7974,23.8131,23332.0
2016-01-08 12:15:00,30.35,30.37,30.34,30.37,27450.0,23.8209,23.8366,23.8131,23.8366,27450.0
2016-01-08 12:20:00,30.37,30.41,30.35,30.41,61160.0,23.8366,23.868,23.8209,23.868,61160.0
2016-01-08 12:25:00,30.41,30.42,30.39,30.41,27280.0,23.868,23.8759,23.8523,23.868,27280.0
2016-01-08 12:30:00,30.42,30.43,30.39,30.43,38252.0,23.8759,23.8837,23.8523,23.8837,38252.0
2016-01-08 12:35:00,30.43,30.43,30.38,30.39,41771.0,23.8837,23.8837,23.8445,23.8523,41771.0
2016-01-08 12:40:00,30.39,30.42,30.39,30.41,20422.0,23.8523,23.8759,23.8523,23.868,20422.0
2016-01-08 12:45:00,30.4,30.42,30.39,30.4,49884.0,23.8602,23.8759,23.8523,23.8602,49884.0
2016-01-08 12:50:00,30.4,30.4,30.35,30.4,17965.0,23.8602,23.8602,23.8209,23.8602,17965.0
2016-01-08 12:55:00,30.4,30.41,30.38,30.38,24502.0,23.8602,23.868,23.8445,23.8445,24502.0
2016-01-08 13:00:00,30.38,30.41,30.36,30.37,29161.0,23.8445,23.868,23.8288,23.8366,29161.0
2016-01-08 13:05:00,30.37,30.37,30.31,30.35,18413.0,23.8366,23.8366,23.7895,23.8209,18413.0
2016-01-08 13:10:00,30.35,30.38,30.32,30.38,19024.0,23.8209,23.8445,23.7974,23.8445,19024.0
2016-01-08 13:15:00,30.38,30.41,30.36,30.4,46340.0,23.8445,23.868,23.8288,23.8602,46340.0
2016-01-08 13:20:00,30.4,30.4,30.35,30.36,23627.0,23.8602,23.8602,23.8209,23.8288,23627.0
2016-01-08 13:25:00,30.36,30.41,30.35,30.36,31824.0,23.8288,23.868,23.8209,23.8288,31824.0
2016-01-08 13:30:00,30.37,30.39,30.36,30.39,21065.0,23.8366,23.8523,23.8288,23.8523,21065.0
2016-01-08 13:35:00,30.4,30.42,30.39,30.42,24355.0,23.8602,23.8759,23.8523,23.8759,24355.0
2016-01-08 13:40:00,30.42,30.42,30.37,30.38,39038.0,23.8759,23.8759,23.8366,23.8445,39038.0
2016-01-08 13:45:00,30.37,30.37,30.33,30.34,25527.0,23.8366,23.8366,23.8052,23.8131,25527.0
2016-01-08 13:50:00,30.34,30.36,30.32,30.36,27381.0,23.8131,23.8288,23.7974,23.8288,27381.0
2016-01-08 13:55:00,30.36,30.36,30.32,30.34,27477.0,23.8288,23.8288,23.7974,23.8131,27477.0
2016-01-08 14:00:00,30.34,30.39,30.34,30.39,19252.0,23.8131,23.8523,23.8131,23.8523,19252.0
2016-01-08 14:05:00,30.39,30.41,30.37,30.38,28019.0,23.8523,23.868,23.8366,23.8445,28019.0
2016-01-08 14:10:00,30.38,30.38,30.32,30.35,34225.0,23.8445,23.8445,23.7974,23.8209,34225.0
2016-01-08 14:15:00,30.35,30.38,30.33,30.36,42865.0,23.8209,23.8445,23.8052,23.8288,42865.0
2016-01-08 14:20:00,30.35,30.36,30.31,30.32,38161.0,23.8209,23.8288,23.7895,23.7974,38161.0
2016-01-08 14:25:00,30.32,30.32,30.28,30.3,22877.0,23.7974,23.7974,23.766,23.7817,22877.0
2016-01-08 14:30:00,30.29,30.33,30.28,30.32,23504.0,23.7738,23.8052,23.766,23.7974,23504.0
2016-01-08 14:35:00,30.32,30.33,30.29,30.31,36576.0,23.7974,23.8052,23.7738,23.7895,36576.0
2016-01-08 14:40:00,30.31,30.35,30.29,30.35,40108.0,23.7895,23.8209,23.7738,23.8209,40108.0
2016-01-08 14:45:00,30.35,30.36,30.31,30.33,47423.0,23.8209,23.8288,23.7895,23.8052,47423.0
2016-01-08 14:50:00,30.33,30.34,30.3,30.34,45153.0,23.8052,23.8131,23.7817,23.8131,45153.0
2016-01-08 14:55:00,30.33,30.34,30.28,30.3,23540.0,23.8052,23.8131,23.766,23.7817,23540.0
2016-01-08 15:00:00,30.29,30.32,30.28,30.3,40988.0,23.7738,23.7974,23.766,23.7817,40988.0
2016-01-08 15:05:00,30.31,30.31,30.29,30.3,38196.0,23.7895,23.7895,23.7738,23.7817,38196.0
2016-01-08 15:10:00,30.3,30.33,30.25,30.28,46942.0,23.7817,23.8052,23.7424,23.766,46942.0
2016-01-08 15:15:00,30.28,30.32,30.25,30.26,43631.0,23.766,23.7974,23.7424,23.7503,43631.0
2016-01-08 15:20:00,30.26,30.26,30.24,30.25,56179.0,23.7503,23.7503,23.7346,23.7424,56179.0
2016-01-08 15:25:00,30.25,30.26,30.2,30.21,43330.0,23.7424,23.7503,23.7032,23.7111,43330.0
2016-01-08 15:30:00,30.21,30.22,30.17,30.19,59157.0,23.7111,23.7189,23.6797,23.6954,59157.0
2016-01-08 15:35:00,30.19,30.21,30.15,30.17,55057.0,23.6954,23.7111,23.664,23.6797,55057.0
2016-01-08 15:40:00,30.17,30.19,30.13,30.16,88131.0,23.6797,23.6954,23.6483,23.6718,88131.0
2016-01-08 15:45:00,30.15,30.17,30.07,30.08,135006.0,23.664,23.6797,23.6012,23.609,135006.0
2016-01-08 15:50:00,30.08,30.12,30.05,30.05,164107.0,23.609,23.6404,23.5855,23.5855,164107.0
2016-01-08 15:55:00,30.05,30.11,30.04,30.09,304129.0,23.5855,23.6326,23.5776,23.6169,304129.0
2016-01-11 09:30:00,30.29,30.56,30.25,30.55,93956.0,23.7738,23.9858,23.7424,23.9779,93956.0
2016-01-11 09:35:00,30.56,30.57,30.36,30.4,64122.0,23.9858,23.9936,23.8288,23.8602,64122.0
2016-01-11 09:40:00,30.4,30.48,30.38,30.48,33100.0,23.8602,23.923,23.8445,23.923,33100.0
2016-01-11 09:45:00,30.49,30.51,30.41,30.42,48236.0,23.9308,23.9465,23.868,23.8759,48236.0
2016-01-11 09:50:00,30.42,30.45,30.39,30.41,40883.0,23.8759,23.8994,23.8523,23.868,40883.0
2016-01-11 09:55:00,30.41,30.47,30.37,30.4,72746.0,23.868,23.9151,23.8366,23.8602,72746.0
2016-01-11 10:00:00,30.39,30.43,30.36,30.38,35310.0,23.8523,23.8837,23.8288,23.8445,35310.0
2016-01-11 10:05:00,30.38,30.4,30.35,30.38,44150.0,23.8445,23.8602,23.8209,23.8445,44150.0
2016-01-11 10:10:00,30.38,30.42,30.36,30.38,35060.0,23.8445,23.8759,23.8288,23.8445,35060.0
2016-01-11 10:15:00,30.38,30.38,30.32,30.37,33120.0,23.8445,23.8445,23.7974,23.8366,33120.0
2016-01-11 10:20:00,30.37,30.43,30.37,30.43,45310.0,23.8366,23.8837,23.8366,23.8837,45310.0
2016-01-11 10:25:00,30.43,30.58,30.43,30.57,85258.0,23.8837,24.0015,23.8837,23.9936,85258.0
2016-01-11 10:30:00,30.57,30.58,30.53,30.58,40246.0,23.9936,24.0015,23.9622,24.0015,40246.0
2016-01-11 10:35:00,30.58,30.6,30.56,30.56,26833.0,24.0015,24.0172,23.9858,23.9858,26833.0
2016-01-11 10:40:00,30.56,30.58,30.53,30.58,31001.0,23.9858,24.0015,23.9622,24.0015,31001.0
2016-01-11 10:45:00,30.57,30.58,30.5,30.53,27337.0,23.9936,24.0015,23.9387,23.9622,27337.0
2016-01-11 10:50:00,30.53,30.55,30.47,30.49,33025.0,23.9622,23.9779,23.9151,23.9308,33025.0
2016-01-11 10:55:00,30.49,30.52,30.47,30.48,40925.0,23.9308,23.9544,23.9151,23.923,40925.0
2016-01-11 11:00:00,30.47,30.47,30.41,30.42,31400.0,23.9151,23.9151,23.868,23.8759,31400.0
2016-01-11 11:05:00,30.42,30.42,30.38,30.42,34838.0,23.8759,23.8759,23.8445,23.8759,34838.0
2016-01-11 11:10:00,30.42,30.49,30.42,30.47,24344.0,23.8759,23.9308,23.8759,23.9151,24344.0
2016-01-11 11:15:00,30.47,30.54,30.47,30.52,21655.0,23.9151,23.9701,23.9151,23.9544,21655.0
2016-01-11 11:20:00,30.52,30.52,30.45,30.45,29481.0,23.9544,23.9544,23.8994,23.8994,29481.0
2016-01-11 11:25:00,30.45,30.5,30.43,30.5,21826.0,23.8994,23.9387,23.8837,23.9387,21826.0
2016-01-11 11:30:00,30.5,30.51,30.45,30.49,26078.0,23.9387,23.9465,23.8994,23.9308,26078.0
2016-01-11 11:35:00,30.49,30.58,30.48,30.56,31816.0,23.9308,24.0015,23.923,23.9858,31816.0
2016-01-11 11:40:00,30.55,30.61,30.54,30.55,35670.0,23.9779,24.025,23.9701,23.9779,35670.0
2016-01-11 11:45:00,30.55,30.61,30.54,30.61,30067.0,23.9779,24.025,23.9701,24.025,30067.0
2016-01-11 11:50:00,30.61,30.7,30.6,30.69,22700.0,24.025,24.0956,24.0172,24.0878,22700.0
2016-01-11 11:55:00,30.69,30.7,30.66,30.69,28009.0,24.0878,24.0956,24.0642,24.0878,28009.0
2016-01-11 12:00:00,30.68,30.68,30.61,30.61,8945.0,24.0799,24.0799,24.025,24.025,8945.0
2016-01-11 12:05:00,30.61,30.61,30.57,30.57,18366.0,24.025,24.025,23.9936,23.9936,18366.0
2016-01-11 12:10:00,30.57,30.59,30.53,30.54,11988.0,23.9936,24.0093,23.9622,23.9701,11988.0
2016-01-11 12:15:00,30.53,30.54,30.46,30.49,14191.0,23.9622,23.9701,23.9073,23.9308,14191.0
2016-01-11 12:20:00,30.49,30.49,30.4,30.42,56740.0,23.9308,23.9308,23.8602,23.8759,56740.0
2016-01-11 12:25:00,30.42,30.42,30.38,30.4,13218.0,23.8759,23.8759,23.8445,23.8602,13218.0
2016-01-11 12:30:00,30.41,30.43,30.41,30.43,12166.0,23.868,23.8837,23.868,23.8837,12166.0
2016-01-11 12:35:00,30.44,30.46,30.4,30.4,12196.0,23.8916,23.9073,23.8602,23.8602,12196.0
2016-01-11 12:40:00,30.4,30.4,30.38,30.39,38622.0,23.8602,23.8602,23.8445,23.8523,38622.0
2016-01-11 12:45:00,30.39,30.39,30.37,30.39,15329.0,23.8523,23.8523,23.8366,23.8523,15329.0
2016-01-11 12:50:00,30.39,30.4,30.35,30.35,23520.0,23.8523,23.8602,23.8209,23.8209,23520.0
2016-01-11 12:55:00,30.34,30.39,30.34,30.38,77341.0,23.8131,23.8523,23.8131,23.8445,77341.0
2016-01-11 13:00:00,30.38,30.46,30.38,30.46,36724.0,23.8445,23.9073,23.8445,23.9073,36724.0
2016-01-11 13:05:00,30.46,30.47,30.43,30.43,16265.0,23.9073,23.9151,23.8837,23.8837,16265.0
2016-01-11 13:10:00,30.42,30.43,30.35,30.35,19894.0,23.8759,23.8837,23.8209,23.8209,19894.0
2016-01-11 13:15:00,30.34,30.43,30.34,30.43,17997.0,23.8131,23.8837,23.8131,23.8837,17997.0
2016-01-11 13:20:00,30.42,30.42,30.38,30.41,15678.0,23.8759,23.8759,23.8445,23.868,15678.0
2016-01-11 13:25:00,30.4,30.42,30.35,30.35,23578.0,23.8602,23.8759,23.8209,23.8209,23578.0
2016-01-11 13:30:00,30.36,30.41,30.36,30.37,14215.0,23.8288,23.868,23.8288,23.8366,14215.0
2016-01-11 13:35:00,30.38,30.4,30.33,30.37,24599.0,23.8445,23.8602,23.8052,23.8366,24599.0
2016-01-11 13:40:00,30.36,30.37,30.33,30.33,15007.0,23.8288,23.8366,23.8052,23.8052,15007.0
2016-01-11 13:45:00,30.33,30.35,30.28,30.29,18867.0,23.8052,23.8209,23.766,23.7738,18867.0
2016-01-11 13:50:00,30.29,30.31,30.27,30.31,13260.0,23.7738,23.7895,23.7581,23.7895,13260.0
2016-01-11 13:55:00,30.32,30.36,30.31,30.33,18601.0,23.7974,23.8288,23.7895,23.8052,18601.0
2016-01-11 14:00:00,30.34,30.35,30.3,30.35,17359.0,23.8131,23.8209,23.7817,23.8209,17359.0
2016-01-11 14:05:00,30.34,30.42,30.34,30.41,19303.0,23.8131,23.8759,23.8131,23.868,19303.0
2016-01-11 14:10:00,30.41,30.46,30.41,30.42,38782.0,23.868,23.9073,23.868,23.8759,38782.0
2016-01-11 14:15:00,30.43,30.54,30.42,30.51,49969.0,23.8837,23.9701,23.8759,23.9465,49969.0
2016-01-11 14:20:00,30.51,30.51,30.45,30.48,19066.0,23.9465,23.9465,23.8994,23.923,19066.0
2016-01-11 14:25:00,30.48,30.54,30.46,30.49,42249.0,23.923,23.9701,23.9073,23.9308,42249.0
2016-01-11 14:30:00,30.5,30.51,30.45,30.46,32121.0,23.9387,23.9465,23.8994,23.9073,32121.0
2016-01-11 14:35:00,30.46,30.47,30.42,30.47,18494.0,23.9073,23.9151,23.8759,23.9151,18494.0
2016-01-11 14:40:00,30.47,30.5,30.45,30.47,31246.0,23.9151,23.9387,23.8994,23.9151,31246.0
2016-01-11 14:45:00,30.48,30.49,30.45,30.46,11191.0,23.923,23.9308,23.8994,23.9073,11191.0
2016-01-11 14:50:00,30.45,30.46,30.41,30.41,20410.0,23.8994,23.9073,23.868,23.868,20410.0
2016-01-11 14:55:00,30.42,30.43,30.4,30.4,16578.0,23.8759,23.8837,23.8602,23.8602,16578.0
2016-01-11 15:00:00,30.41,30.44,30.4,30.43,24952.0,23.868,23.8916,23.8602,23.8837,24952.0
2016-01-11 15:05:00,30.42,30.42,30.37,30.4,27352.0,23.8759,23.8759,23.8366,23.8602,27352.0
2016-01-11 15:10:00,30.4,30.4,30.35,30.36,25196.0,23.8602,23.8602,23.8209,23.8288,25196.0
2016-01-11 15:15:00,30.35,30.38,30.31,30.37,32443.0,23.8209,23.8445,23.7895,23.8366,32443.0
2016-01-11 15:20:00,30.36,30.45,30.36,30.45,34323.0,23.8288,23.8994,23.8288,23.8994,34323.0
2016-01-11 15:25:00,30.45,30.54,30.44,30.52,37129.0,23.8994,23.9701,23.8916,23.9544,37129.0
2016-01-11 15:30:00,30.53,30.67,30.51,30.64,120753.0,23.9622,24.0721,23.9465,24.0485,120753.0
2016-01-11 15:35:00,30.65,30.74,30.63,30.71,68424.0,24.0564,24.127,24.0407,24.1035,68424.0
2016-01-11 15:40:00,30.7,30.74,30.67,30.71,97657.0,24.0956,24.127,24.0721,24.1035,97657.0
2016-01-11 15:45:00,30.7,30.71,30.63,30.64,112316.0,24.0956,24.1035,24.0407,24.0485,112316.0
2016-01-11 15:50:00,30.65,30.69,30.64,30.68,102850.0,24.0564,24.0878,24.0485,24.0799,102850.0
2016-01-11 15:55:00,30.68,30.68,30.63,30.64,212062.0,24.0799,24.0799,24.0407,24.0485,212062.0
2016-01-12 09:30:00,30.85,30.92,30.79,30.79,34427.0,24.2134,24.2683,24.1663,24.1663,34427.0
2016-01-12 09:35:00,30.79,30.87,30.77,30.85,25998.0,24.1663,24.2291,24.1506,24.2134,25998.0
2016-01-12 09:40:00,30.84,30.91,30.82,30.83,27972.0,24.2055,24.2605,24.1898,24.1977,27972.0
2016-01-12 09:45:00,30.85,30.87,30.82,30.82,14992.0,24.2134,24.2291,24.1898,24.1898,14992.0
2016-01-12 09:50:00,30.82,30.85,30.74,30.75,24879.0,24.1898,24.2134,24.127,24.1349,24879.0
2016-01-12 09:55:00,30.75,30.77,30.72,30.75,33071.0,24.1349,24.1506,24.1113,24.1349,33071.0
2016-01-12 10:00:00,30.75,30.76,30.66,30.66,23567.0,24.1349,24.1427,24.0642,24.0642,23567.0
2016-01-12 10:05:00,30.66,30.68,30.6,30.6,28204.0,24.0642,24.0799,24.0172,24.0172,28204.0
2016-01-12 10:10:00,30.61,30.65,30.58,30.58,18929.0,24.025,24.0564,24.0015,24.0015,18929.0
2016-01-12 10:15:00,30.58,30.59,30.52,30.53,26439.0,24.0015,24.0093,23.9544,23.9622,26439.0
2016-01-12 10:20:00,30.53,30.55,30.48,30.49,42706.0,23.9622,23.9779,23.923,23.9308,42706.0
2016-01-12 10:25:00,30.48,30.48,30.4,30.41,124776.0,23.923,23.923,23.8602,23.868,124776.0
2016-01-12 10:30:00,30.41,30.51,30.4,30.49,64063.0,23.868,23.9465,23.8602,23.9308,64063.0
2016-01-12 10:35:00,30.49,30.51,30.45,30.46,22920.0,23.9308,23.9465,23.8994,23.9073,22920.0
2016-01-12 10:40:00,30.47,30.5,30.39,30.43,56103.0,23.9151,23.9387,23.8523,23.8837,56103.0
2016-01-12 10:45:00,30.42,30.42,30.37,30.38,32001.0,23.8759,23.8759,23.8366,23.8445,32001.0
2016-01-12 10:50:00,30.39,30.46,30.38,30.44,21350.0,23.8523,23.9073,23.8445,23.8916,21350.0
2016-01-12 10:55:00,30.45,30.49,30.45,30.48,56608.0,23.8994,23.9308,23.8994,23.923,56608.0
2016-01-12 11:00:00,30.48,30.48,30.45,30.46,42693.0,23.923,23.923,23.8994,23.9073,42693.0
2016-01-12 11:05:00,30.46,30.47,30.43,30.45,17837.0,23.9073,23.9151,23.8837,23.8994,17837.0
2016-01-12 11:10:00,30.45,30.45,30.37,30.37,22704.0,23.8994,23.8994,23.8366,23.8366,22704.0
2016-01-12 11:15:00,30.37,30.4,30.35,30.37,29770.0,23.8366,23.8602,23.8209,23.8366,29770.0
2016-01-12 11:20:00,30.37,30.37,30.27,30.27,40271.0,23.8366,23.8366,23.7581,23.7581,40271.0
2016-01-12 11:25:00,30.27,30.27,30.23,30.25,49282.0,23.7581,23.7581,23.7267,23.7424,49282.0
2016-01-12 11:30:00,30.25,30.25,30.17,30.2,46645.0,23.7424,23.7424,23.6797,23.7032,46645.0
2016-01-12 11:35:00,30.19,30.2,30.14,30.15,29158.0,23.6954,23.7032,23.6561,23.664,29158.0
2016-01-12 11:40:00,30.16,30.27,30.16,30.25,32885.0,23.6718,23.7581,23.6718,23.7424,32885.0
2016-01-12 11:45:00,30.24,30.32,30.23,30.32,21711.0,23.7346,23.7974,23.7267,23.7974,21711.0
2016-01-12 11:50:00,30.32,30.37,30.31,30.32,25363.0,23.7974,23.8366,23.7895,23.7974,25363.0
2016-01-12 11:55:00,30.32,30.37,30.32,30.36,16533.0,23.7974,23.8366,23.7974,23.8288,16533.0
2016-01-12 12:00:00,30.36,30.43,30.36,30.43,28208.0,23.8288,23.8837,23.8288,23.8837,28208.0
2016-01-12 12:05:00,30.43,30.46,30.42,30.43,8411.0,23.8837,23.9073,23.8759,23.8837,8411.0
2016-01-12 12:10:00,30.43,30.44,30.4,30.41,7315.0,23.8837,23.8916,23.8602,23.868,7315.0
2016-01-12 12:15:00,30.4,30.42,30.37,30.37,10836.0,23.8602,23.8759,23.8366,23.8366,10836.0
2016-01-12 12:20:00,30.37,30.37,30.33,30.33,6534.0,23.8366,23.8366,23.8052,23.8052,6534.0
2016-01-12 12:25:00,30.33,30.41,30.33,30.38,10600.0,23.8052,23.868,23.8052,23.8445,10600.0
2016-01-12 12:30:00,30.38,30.41,30.35,30.36,8271.0,23.8445,23.868,23.8209,23.8288,8271.0
2016-01-12 12:35:00,30.35,30.37,30.32,30.35,15015.0,23.8209,23.8366,23.7974,23.8209,15015.0
2016-01-12 12:40:00,30.35,30.36,30.32,30.34,11108.0,23.8209,23.8288,23.7974,23.8131,11108.0
2016-01-12 12:45:00,30.34,30.42,30.33,30.38,14813.0,23.8131,23.8759,23.8052,23.8445,14813.0
2016-01-12 12:50:00,30.38,30.42,30.38,30.41,22682.0,23.8445,23.8759,23.8445,23.868,22682.0
2016-01-12 12:55:00,30.4,30.4,30.35,30.36,9590.0,23.8602,23.8602,23.8209,23.8288,9590.0
2016-01-12 13:00:00,30.36,30.44,30.36,30.39,10030.0,23.8288,23.8916,23.8288,23.8523,10030.0
2016-01-12 13:05:00,30.4,30.42,30.38,30.41,20519.0,23.8602,23.8759,23.8445,23.868,20519.0
2016-01-12 13:10:00,30.42,30.46,30.41,30.46,8452.0,23.8759,23.9073,23.868,23.9073,8452.0
2016-01-12 13:15:00,30.45,30.45,30.41,30.42,7428.0,23.8994,23.8994,23.868,23.8759,7428.0
2016-01-12 13:20:00,30.41,30.41,30.33,30.33,32563.0,23.868,23.868,23.8052,23.8052,32563.0
2016-01-12 13:25:00,30.33,30.34,30.3,30.31,21663.0,23.8052,23.8131,23.7817,23.7895,21663.0
2016-01-12 13:30:00,30.31,30.35,30.3,30.33,41526.0,23.7895,23.8209,23.7817,23.8052,41526.0
2016-01-12 13:35:00,30.33,30.38,30.32,30.38,22479.0,23.8052,23.8445,23.7974,23.8445,22479.0
2016-01-12 13:40:00,30.38,30.44,30.37,30.43,7445.0,23.8445,23.8916,23.8366,23.8837,7445.0
2016-01-12 13:45:00,30.44,30.47,30.42,30.46,6695.0,23.8916,23.9151,23.8759,23.9073,6695.0
2016-01-12 13:50:00,30.47,30.5,30.46,30.48,7866.0,23.9151,23.9387,23.9073,23.923,7866.0
2016-01-12 13:55:00,30.48,30.48,30.41,30.41,8528.0,23.923,23.923,23.868,23.868,8528.0
2016-01-12 14:00:00,30.41,30.42,30.32,30.32,15912.0,23.868,23.8759,23.7974,23.7974,15912.0
2016-01-12 14:05:00,30.32,30.34,30.3,30.33,13245.0,23.7974,23.8131,23.7817,23.8052,13245.0
2016-01-12 14:10:00,30.33,30.35,30.32,30.32,21064.0,23.8052,23.8209,23.7974,23.7974,21064.0
2016-01-12 14:15:00,30.31,30.32,30.27,30.29,12624.0,23.7895,23.7974,23.7581,23.7738,12624.0
2016-01-12 14:20:00,30.28,30.36,30.27,30.36,14729.0,23.766,23.8288,23.7581,23.8288,14729.0
2016-01-12 14:25:00,30.36,30.38,30.33,30.34,10828.0,23.8288,23.8445,23.8052,23.8131,10828.0
2016-01-12 14:30:00,30.34,30.4,30.31,30.39,18209.0,23.8131,23.8602,23.7895,23.8523,18209.0
2016-01-12 14:35:00,30.39,30.48,30.39,30.46,12951.0,23.8523,23.923,23.8523,23.9073,12951.0
2016-01-12 14:40:00,30.45,30.46,30.39,30.42,20090.0,23.8994,23.9073,23.8523,23.8759,20090.0
2016-01-12 14:45:00,30.41,30.44,30.4,30.42,18632.0,23.868,23.8916,23.8602,23.8759,18632.0
2016-01-12 14:50:00,30.41,30.48,30.4,30.48,24705.0,23.868,23.923,23.8602,23.923,24705.0
2016-01-12 14:55:00,30.48,30.5,30.46,30.49,20540.0,23.923,23.9387,23.9073,23.9308,20540.0
2016-01-12 15:00:00,30.49,30.5,30.44,30.47,26788.0,23.9308,23.9387,23.8916,23.9151,26788.0
2016-01-12 15:05:00,30.48,30.49,30.43,30.44,31181.0,23.923,23.9308,23.8837,23.8916,31181.0
2016-01-12 15:10:00,30.44,30.5,30.43,30.5,24766.0,23.8916,23.9387,23.8837,23.9387,24766.0
2016-01-12 15:15:00,30.5,30.58,30.5,30.58,33399.0,23.9387,24.0015,23.9387,24.0015,33399.0
2016-01-12 15:20:00,30.58,30.64,30.58,30.64,32054.0,24.0015,24.0485,24.0015,24.0485,32054.0
2016-01-12 15:25:00,30.64,30.65,30.6,30.6,24873.0,24.0485,24.0564,24.0172,24.0172,24873.0
2016-01-12 15:30:00,30.6,30.6,30.56,30.57,27415.0,24.0172,24.0172,23.9858,23.9936,27415.0
2016-01-12 15:35:00,30.57,30.63,30.56,30.59,70156.0,23.9936,24.0407,23.9858,24.0093,70156.0
2016-01-12 15:40:00,30.59,30.7,30.59,30.69,56885.0,24.0093,24.0956,24.0093,24.0878,56885.0
2016-01-12 15:45:00,30.7,30.75,30.69,30.73,92211.0,24.0956,24.1349,24.0878,24.1192,92211.0
2016-01-12 15:50:00,30.72,30.75,30.67,30.74,92347.0,24.1113,24.1349,24.0721,24.127,92347.0
2016-01-12 15:55:00,30.74,30.76,30.69,30.74,209282.0,24.127,24.1427,24.0878,24.127,209282.0
2016-01-13 09:30:00,30.88,30.92,30.8,30.82,34182.0,24.2369,24.2683,24.1741,24.1898,34182.0
2016-01-13 09:35:00,30.84,30.85,30.74,30.84,23637.0,24.2055,24.2134,24.127,24.2055,23637.0
2016-01-13 09:40:00,30.84,30.84,30.76,30.76,18318.0,24.2055,24.2055,24.1427,24.1427,18318.0
2016-01-13 09:45:00,30.76,30.77,30.7,30.72,33232.0,24.1427,24.1506,24.0956,24.1113,33232.0
2016-01-13 09:50:00,30.72,30.73,30.64,30.67,13956.0,24.1113,24.1192,24.0485,24.0721,13956.0
2016-01-13 09:55:00,30.67,30.71,30.66,30.68,18388.0,24.0721,24.1035,24.0642,24.0799,18388.0
2016-01-13 10:00:00,30.69,30.72,30.67,30.71,22100.0,24.0878,24.1113,24.0721,24.1035,22100.0
2016-01-13 10:05:00,30.72,30.75,30.68,30.75,20368.0,24.1113,24.1349,24.0799,24.1349,20368.0
2016-01-13 10:10:00,30.75,30.75,30.69,30.69,20415.0,24.1349,24.1349,24.0878,24.0878,20415.0
2016-01-13 10:15:00,30.69,30.69,30.63,30.64,16374.0,24.0878,24.0878,24.0407,24.0485,16374.0
2016-01-13 10:20:00,30.64,30.7,30.64,30.7,18285.0,24.0485,24.0956,24.0485,24.0956,18285.0
2016-01-13 10:25:00,30.68,30.68,30.62,30.65,21492.0,24.0799,24.0799,24.0329,24.0564,21492.0
2016-01-13 10:30:00,30.64,30.64,30.57,30.57,27354.0,24.0485,24.0485,23.9936,23.9936,27354.0
2016-01-13 10:35:00,30.58,30.61,30.56,30.57,24612.0,24.0015,24.025,23.9858,23.9936,24612.0
2016-01-13 10:40:00,30.56,30.63,30.56,30.62,24567.0,23.9858,24.0407,23.9858,24.0329,24567.0
2016-01-13 10:45:00,30.62,30.62,30.55,30.58,32779.0,24.0329,24.0329,23.9779,24.0015,32779.0
2016-01-13 10:50:00,30.59,30.61,30.57,30.58,18487.0,24.0093,24.025,23.9936,24.0015,18487.0
2016-01-13 10:55:00,30.57,30.66,30.55,30.66,17929.0,23.9936,24.0642,23.9779,24.0642,17929.0
2016-01-13 11:00:00,30.65,30.65,30.59,30.6,12913.0,24.0564,24.0564,24.0093,24.0172,12913.0
2016-01-13 11:05:00,30.6,30.62,30.54,30.54,21292.0,24.0172,24.0329,23.9701,23.9701,21292.0
2016-01-13 11:10:00,30.54,30.55,30.52,30.54,24172.0,23.9701,23.9779,23.9544,23.9701,24172.0
2016-01-13 11:15:00,30.55,30.6,30.54,30.6,27620.0,23.9779,24.0172,23.9701,24.0172,27620.0
2016-01-13 11:20:00,30.59,30.61,30.54,30.55,62724.0,24.0093,24.025,23.9701,23.9779,62724.0
2016-01-13 11:25:00,30.56,30.56,30.5,30.5,21460.0,23.9858,23.9858,23.9387,23.9387,21460.0
2016-01-13 11:30:00,30.5,30.55,30.5,30.52,46042.0,23.9387,23.9779,23.9387,23.9544,46042.0
2016-01-13 11:35:00,30.52,30.55,30.5,30.51,27396.0,23.9544,23.9779,23.9387,23.9465,27396.0
2016-01-13 11:40:00,30.51,30.52,30.46,30.47,15148.0,23.9465,23.9544,23.9073,23.9151,15148.0
2016-01-13 11:45:00,30.46,30.47,30.41,30.42,12300.0,23.9073,23.9151,23.868,23.8759,12300.0
2016-01-13 11:50:00,30.42,30.44,30.39,30.41,19869.0,23.8759,23.8916,23.8523,23.868,19869.0
2016-01-13 11:55:00,30.4,30.4,30.35,30.37,15989.0,23.8602,23.8602,23.8209,23.8366,15989.0
2016-01-13 12:00:00,30.37,30.44,30.37,30.44,20265.0,23.8366,23.8916,23.8366,23.8916,20265.0
2016-01-13 12:05:00,30.44,30.44,30.39,30.42,12034.0,23.8916,23.8916,23.8523,23.8759,12034.0
2016-01-13 12:10:00,30.42,30.47,30.41,30.47,21440.0,23.8759,23.9151,23.868,23.9151,21440.0
2016-01-13 12:15:00,30.48,30.53,30.47,30.51,39907.0,23.923,23.9622,23.9151,23.9465,39907.0
2016-01-13 12:20:00,30.5,30.56,30.5,30.55,20033.0,23.9387,23.9858,23.9387,23.9779,20033.0
2016-01-13 12:25:00,30.55,30.57,30.51,30.52,15280.0,23.9779,23.9936,23.9465,23.9544,15280.0
2016-01-13 12:30:00,30.51,30.51,30.44,30.45,13595.0,23.9465,23.9465,23.8916,23.8994,13595.0
2016-01-13 12:35:00,30.46,30.47,30.42,30.42,9137.0,23.9073,23.9151,23.8759,23.8759,9137.0
2016-01-13 12:40:00,30.42,30.44,30.4,30.42,17948.0,23.8759,23.8916,23.8602,23.8759,17948.0
2016-01-13 12:45:00,30.41,30.47,30.41,30.43,16186.0,23.868,23.9151,23.868,23.8837,16186.0
2016-01-13 12:50:00,30.44,30.44,30.39,30.4,12081.0,23.8916,23.8916,23.8523,23.8602,12081.0
2016-01-13 12:55:00,30.4,30.42,30.39,30.41,22059.0,23.8602,23.8759,23.8523,23.868,22059.0
2016-01-13 13:00:00,30.41,30.41,30.38,30.41,12387.0,23.868,23.868,23.8445,23.868,12387.0
2016-01-13 13:05:00,30.4,30.41,30.37,30.4,17307.0,23.8602,23.868,23.8366,23.8602,17307.0
2016-01-13 13:10:00,30.4,30.43,30.37,30.4,10030.0,23.8602,23.8837,23.8366,23.8602,10030.0
2016-01-13 13:15:00,30.41,30.41,30.39,30.39,9625.0,23.868,23.868,23.8523,23.8523,9625.0
2016-01-13 13:20:00,30.39,30.4,30.35,30.36,16528.0,23.8523,23.8602,23.8209,23.8288,16528.0
2016-01-13 13:25:00,30.37,30.38,30.33,30.34,9470.0,23.8366,23.8445,23.8052,23.8131,9470.0
2016-01-13 13:30:00,30.33,30.38,30.33,30.38,13611.0,23.8052,23.8445,23.8052,23.8445,13611.0
2016-01-13 13:35:00,30.38,30.4,30.33,30.33,12576.0,23.8445,23.8602,23.8052,23.8052,12576.0
2016-01-13 13:40:00,30.33,30.35,30.29,30.29,13400.0,23.8052,23.8209,23.7738,23.7738,13400.0
2016-01-13 13:45:00,30.29,30.29,30.24,30.25,15852.0,23.7738,23.7738,23.7346,23.7424,15852.0
2016-01-13 13:50:00,30.25,30.29,30.22,30.24,27598.0,23.7424,23.7738,23.7189,23.7346,27598.0
2016-01-13 13:55:00,30.24,30.27,30.2,30.21,14358.0,23.7346,23.7581,23.7032,23.7111,14358.0
2016-01-13 14:00:00,30.22,30.29,30.2,30.26,22321.0,23.7189,23.7738,23.7032,23.7503,22321.0
2016-01-13 14:05:00,30.25,30.28,30.23,30.28,16512.0,23.7424,23.766,23.7267,23.766,16512.0
2016-01-13 14:10:00,30.28,30.33,30.26,30.31,16203.0,23.766,23.8052,23.7503,23.7895,16203.0
2016-01-13 14:15:00,30.3,30.31,30.22,30.28,41096.0,23.7817,23.7895,23.7189,23.766,41096.0
2016-01-13 14:20:00,30.28,30.31,30.24,30.27,17883.0,23.766,23.7895,23.7346,23.7581,17883.0
2016-01-13 14:25:00,30.26,30.3,30.22,30.29,29004.0,23.7503,23.7817,23.7189,23.7738,29004.0
2016-01-13 14:30:00,30.29,30.29,30.1,30.12,69646.0,23.7738,23.7738,23.6247,23.6404,69646.0
2016-01-13 14:35:00,30.11,30.2,30.08,30.17,32359.0,23.6326,23.7032,23.609,23.6797,32359.0
2016-01-13 14:40:00,30.16,30.16,30.05,30.08,28367.0,23.6718,23.6718,23.5855,23.609,28367.0
2016-01-13 14:45:00,30.09,30.14,30.08,30.13,27530.0,23.6169,23.6561,23.609,23.6483,27530.0
2016-01-13 14:50:00,30.13,30.21,30.12,30.2,31839.0,23.6483,23.7111,23.6404,23.7032,31839.0
2016-01-13 14:55:00,30.19,30.22,30.18,30.19,23378.0,23.6954,23.7189,23.6875,23.6954,23378.0
2016-01-13 15:00:00,30.2,30.21,30.15,30.18,26861.0,23.7032,23.7111,23.664,23.6875,26861.0
2016-01-13 15:05:00,30.18,30.22,30.17,30.18,26350.0,23.6875,23.7189,23.6797,23.6875,26350.0
2016-01-13 15:10:00,30.18,30.19,30.14,30.14,26903.0,23.6875,23.6954,23.6561,23.6561,26903.0
2016-01-13 15:15:00,30.14,30.26,30.14,30.22,34600.0,23.6561,23.7503,23.6561,23.7189,34600.0
2016-01-13 15:20:00,30.22,30.24,30.19,30.23,46531.0,23.7189,23.7346,23.6954,23.7267,46531.0
2016-01-13 15:25:00,30.24,30.29,30.23,30.25,51794.0,23.7346,23.7738,23.7267,23.7424,51794.0
2016-01-13 15:30:00,30.24,30.27,30.19,30.21,53936.0,23.7346,23.7581,23.6954,23.7111,53936.0
2016-01-13 15:35:00,30.21,30.22,30.13,30.19,43958.0,23.7111,23.7189,23.6483,23.6954,43958.0
2016-01-13 15:40:00,30.19,30.24,30.16,30.16,69882.0,23.6954,23.7346,23.6718,23.6718,69882.0
2016-01-13 15:45:00,30.16,30.17,30.07,30.09,86716.0,23.6718,23.6797,23.6012,23.6169,86716.0
2016-01-13 15:50:00,30.09,30.12,30.05,30.11,107053.0,23.6169,23.6404,23.5855,23.6326,107053.0
2016-01-13 15:55:00,30.11,30.15,30.09,30.11,209621.0,23.6326,23.664,23.6169,23.6326,209621.0
2016-01-14 09:30:00,30.21,30.3,30.18,30.2,30674.0,23.7111,23.7817,23.6875,23.7032,30674.0
2016-01-14 09:35:00,30.19,30.27,30.17,30.23,19326.0,23.6954,23.7581,23.6797,23.7267,19326.0
2016-01-14 09:40:00,30.23,30.26,30.17,30.26,41907.0,23.7267,23.7503,23.6797,23.7503,41907.0
2016-01-14 09:45:00,30.26,30.26,30.17,30.21,47006.0,23.7503,23.7503,23.6797,23.7111,47006.0
2016-01-14 09:50:00,30.21,30.22,30.13,30.15,21733.0,23.7111,23.7189,23.6483,23.664,21733.0
2016-01-14 09:55:00,30.16,30.2,30.13,30.16,31169.0,23.6718,23.7032,23.6483,23.6718,31169.0
2016-01-14 10:00:00,30.16,30.19,30.11,30.12,28518.0,23.6718,23.6954,23.6326,23.6404,28518.0
2016-01-14 10:05:00,30.12,30.18,30.1,30.17,47062.0,23.6404,23.6875,23.6247,23.6797,47062.0
2016-01-14 10:10:00,30.16,30.17,30.1,30.17,38354.0,23.6718,23.6797,23.6247,23.6797,38354.0
2016-01-14 10:15:00,30.17,30.22,30.16,30.22,28331.0,23.6797,23.7189,23.6718,23.7189,28331.0
2016-01-14 10:20:00,30.23,30.32,30.2,30.32,25188.0,23.7267,23.7974,23.7032,23.7974,25188.0
2016-01-14 10:25:00,30.31,30.35,30.26,30.35,17522.0,23.7895,23.8209,23.7503,23.8209,17522.0
2016-01-14 10:30:00,30.33,30.52,30.31,30.51,63260.0,23.8052,23.9544,23.7895,23.9465,63260.0
2016-01-14 10:35:00,30.51,30.59,30.51,30.53,16383.0,23.9465,24.0093,23.9465,23.9622,16383.0
2016-01-14 10:40:00,30.53,30.59,30.51,30.59,13542.0,23.9622,24.0093,23.9465,24.0093,13542.0
2016-01-14 10:45:00,30.58,30.6,30.54,30.58,12505.0,24.0015,24.0172,23.9701,24.0015,12505.0
2016-01-14 10:50:00,30.58,30.6,30.54,30.55,16286.0,24.0015,24.0172,23.9701,23.9779,16286.0
2016-01-14 10:55:00,30.55,30.55,30.5,30.53,21777.0,23.9779,23.9779,23.9387,23.9622,21777.0
2016-01-14 11:00:00,30.52,30.56,30.45,30.45,38002.0,23.9544,23.9858,23.8994,23.8994,38002.0
2016-01-14 11:05:00,30.46,30.52,30.45,30.5,18080.0,23.9073,23.9544,23.8994,23.9387,18080.0
2016-01-14 11:10:00,30.51,30.51,30.47,30.49,49252.0,23.9465,23.9465,23.9151,23.9308,49252.0
2016-01-14 11:15:00,30.48,30.51,30.44,30.44,15334.0,23.923,23.9465,23.8916,23.8916,15334.0
2016-01-14 11:20:00,30.44,30.44,30.37,30.38,32489.0,23.8916,23.8916,23.8366,23.8445,32489.0
2016-01-14 11:25:00,30.39,30.39,30.28,30.33,121587.0,23.8523,23.8523,23.766,23.8052,121587.0
2016-01-14 11:30:00,30.33,30.35,30.25,30.26,41325.0,23.8052,23.8209,23.7424,23.7503,41325.0
2016-01-14 11:35:00,30.26,30.28,30.25,30.27,22254.0,23.7503,23.766,23.7424,23.7581,22254.0
2016-01-14 11:40:00,30.27,30.32,30.26,30.32,16904.0,23.7581,23.7974,23.7503,23.7974,16904.0
2016-01-14 11:45:00,30.32,30.38,30.32,30.36,13357.0,23.7974,23.8445,23.7974,23.8288,13357.0
2016-01-14 11:50:00,30.36,30.38,30.32,30.35,16285.0,23.8288,23.8445,23.7974,23.8209,16285.0
2016-01-14 11:55:00,30.35,30.4,30.34,30.39,24658.0,23.8209,23.8602,23.8131,23.8523,24658.0
2016-01-14 12:00:00,30.4,30.43,30.39,30.4,23994.0,23.8602,23.8837,23.8523,23.8602,23994.0
2016-01-14 12:05:00,30.4,30.41,30.34,30.34,8731.0,23.8602,23.868,23.8131,23.8131,8731.0
2016-01-14 12:10:00,30.34,30.34,30.28,30.3,15300.0,23.8131,23.8131,23.766,23.7817,15300.0
2016-01-14 12:15:00,30.3,30.37,30.3,30.36,15084.0,23.7817,23.8366,23.7817,23.8288,15084.0
2016-01-14 12:20:00,30.38,30.38,30.32,30.34,33617.0,23.8445,23.8445,23.7974,23.8131,33617.0
2016-01-14 12:25:00,30.34,30.34,30.31,30.31,21094.0,23.8131,23.8131,23.7895,23.7895,21094.0
2016-01-14 12:30:00,30.32,30.33,30.29,30.33,41555.0,23.7974,23.8052,23.7738,23.8052,41555.0
2016-01-14 12:35:00,30.33,30.38,30.33,30.35,19388.0,23.8052,23.8445,23.8052,23.8209,19388.0
2016-01-14 12:40:00,30.36,30.41,30.35,30.36,25309.0,23.8288,23.868,23.8209,23.8288,25309.0
2016-01-14 12:45:00,30.36,30.4,30.34,30.35,15881.0,23.8288,23.8602,23.8131,23.8209,15881.0
2016-01-14 12:50:00,30.35,30.35,30.3,30.34,20683.0,23.8209,23.8209,23.7817,23.8131,20683.0
2016-01-14 12:55:00,30.35,30.37,30.3,30.3,17644.0,23.8209,23.8366,23.7817,23.7817,17644.0
2016-01-14 13:00:00,30.29,30.33,30.28,30.33,28244.0,23.7738,23.8052,23.766,23.8052,28244.0
2016-01-14 13:05:00,30.32,30.38,30.32,30.38,17046.0,23.7974,23.8445,23.7974,23.8445,17046.0
2016-01-14 13:10:00,30.39,30.4,30.35,30.35,11388.0,23.8523,23.8602,23.8209,23.8209,11388.0
2016-01-14 13:15:00,30.36,30.39,30.34,30.39,6532.0,23.8288,23.8523,23.8131,23.8523,6532.0
2016-01-14 13:20:00,30.39,30.42,30.39,30.41,26181.0,23.8523,23.8759,23.8523,23.868,26181.0
2016-01-14 13:25:00,30.41,30.43,30.35,30.39,19754.0,23.868,23.8837,23.8209,23.8523,19754.0
2016-01-14 13:30:00,30.39,30.39,30.36,30.36,16376.0,23.8523,23.8523,23.8288,23.8288,16376.0
2016-01-14 13:35:00,30.36,30.39,30.34,30.34,27832.0,23.8288,23.8523,23.8131,23.8131,27832.0
2016-01-14 13:40:00,30.35,30.35,30.32,30.34,25098.0,23.8209,23.8209,23.7974,23.8131,25098.0
2016-01-14 13:45:00,30.34,30.37,30.32,30.35,21669.0,23.8131,23.8366,23.7974,23.8209,21669.0
2016-01-14 13:50:00,30.34,30.34,30.31,30.31,63562.0,23.8131,23.8131,23.7895,23.7895,63562.0
2016-01-14 13:55:00,30.31,30.31,30.27,30.29,46562.0,23.7895,23.7895,23.7581,23.7738,46562.0
2016-01-14 14:00:00,30.29,30.31,30.24,30.25,33051.0,23.7738,23.7895,23.7346,23.7424,33051.0
2016-01-14 14:05:00,30.26,30.27,30.24,30.25,26254.0,23.7503,23.7581,23.7346,23.7424,26254.0
2016-01-14 14:10:00,30.25,30.27,30.21,30.26,37959.0,23.7424,23.7581,23.7111,23.7503,37959.0
2016-01-14 14:15:00,30.26,30.28,30.2,30.21,50776.0,23.7503,23.766,23.7032,23.7111,50776.0
2016-01-14 14:20:00,30.21,30.24,30.2,30.23,39910.0,23.7111,23.7346,23.7032,23.7267,39910.0
2016-01-14 14:25:00,30.23,30.24,30.22,30.24,28414.0,23.7267,23.7346,23.7189,23.7346,28414.0
2016-01-14 14:30:00,30.24,30.29,30.23,30.28,102751.0,23.7346,23.7738,23.7267,23.766,102751.0
2016-01-14 14:35:00,30.27,30.28,30.24,30.25,31489.0,23.7581,23.766,23.7346,23.7424,31489.0
2016-01-14 14:40:00,30.24,30.29,30.23,30.27,39039.0,23.7346,23.7738,23.7267,23.7581,39039.0
2016-01-14 14:45:00,30.28,30.37,30.27,30.33,68726.0,23.766,23.8366,23.7581,23.8052,68726.0
2016-01-14 14:50:00,30.34,30.38,30.33,30.36,70631.0,23.8131,23.8445,23.8052,23.8288,70631.0
2016-01-14 14:55:00,30.37,30.41,30.36,30.39,22194.0,23.8366,23.868,23.8288,23.8523,22194.0
2016-01-14 15:00:00,30.39,30.41,30.37,30.39,31422.0,23.8523,23.868,23.8366,23.8523,31422.0
2016-01-14 15:05:00,30.38,30.41,30.37,30.39,63432.0,23.8445,23.868,23.8366,23.8523,63432.0
2016-01-14 15:10:00,30.38,30.45,30.37,30.41,222119.0,23.8445,23.8994,23.8366,23.868,222119.0
2016-01-14 15:15:00,30.41,30.45,30.4,30.43,57748.0,23.868,23.8994,23.8602,23.8837,57748.0
2016-01-14 15:20:00,30.43,30.43,30.38,30.41,90417.0,23.8837,23.8837,23.8445,23.868,90417.0
2016-01-14 15:25:00,30.41,30.42,30.35,30.35,73883.0,23.868,23.8759,23.8209,23.8209,73883.0
2016-01-14 15:30:00,30.36,30.36,30.28,30.28,81809.0,23.8288,23.8288,23.766,23.766,81809.0
2016-01-14 15:35:00,30.29,30.33,30.27,30.28,85816.0,23.7738,23.8052,23.7581,23.766,85816.0
2016-01-14 15:40:00,30.27,30.3,30.25,30.3,119830.0,23.7581,23.7817,23.7424,23.7817,119830.0
2016-01-14 15:45:00,30.3,30.33,30.26,30.27,105669.0,23.7817,23.8052,23.7503,23.7581,105669.0
2016-01-14 15:50:00,30.27,30.3,30.22,30.24,158074.0,23.7581,23.7817,23.7189,23.7346,158074.0
2016-01-14 15:55:00,30.24,30.26,30.21,30.21,391008.0,23.7346,23.7503,23.7111,23.7111,391008.0
2016-01-15 09:30:00,29.48,29.75,29.48,29.72,278873.0,23.1381,23.35,23.1381,23.3265,278873.0
2016-01-15 09:35:00,29.71,29.82,29.7,29.7,38849.0,23.3186,23.405,23.3108,23.3108,38849.0
2016-01-15 09:40:00,29.71,29.81,29.68,29.77,31280.0,23.3186,23.3971,23.2951,23.3657,31280.0
2016-01-15 09:45:00,29.77,29.82,29.75,29.81,23176.0,23.3657,23.405,23.35,23.3971,23176.0
2016-01-15 09:50:00,29.8,29.82,29.74,29.8,31441.0,23.3893,23.405,23.3422,23.3893,31441.0
2016-01-15 09:55:00,29.79,29.82,29.75,29.8,47348.0,23.3814,23.405,23.35,23.3893,47348.0
2016-01-15 10:00:00,29.8,29.84,29.7,29.73,28981.0,23.3893,23.4206,23.3108,23.3343,28981.0
2016-01-15 10:05:00,29.72,29.79,29.7,29.75,38211.0,23.3265,23.3814,23.3108,23.35,38211.0
2016-01-15 10:10:00,29.75,29.82,29.73,29.82,135919.0,23.35,23.405,23.3343,23.405,135919.0
2016-01-15 10:15:00,29.82,29.92,29.82,29.92,22780.0,23.405,23.4834,23.405,23.4834,22780.0
2016-01-15 10:20:00,29.91,30.02,29.91,30.01,33090.0,23.4756,23.5619,23.4756,23.5541,33090.0
2016-01-15 10:25:00,30.01,30.04,29.98,29.99,18193.0,23.5541,23.5776,23.5305,23.5384,18193.0
2016-01-15 10:30:00,29.99,30.08,29.96,29.96,47757.0,23.5384,23.609,23.5148,23.5148,47757.0
2016-01-15 10:35:00,29.97,30.03,29.97,30.02,19296.0,23.5227,23.5698,23.5227,23.5619,19296.0
2016-01-15 10:40:00,30.03,30.04,29.96,29.97,36841.0,23.5698,23.5776,23.5148,23.5227,36841.0
2016-01-15 10:45:00,29.97,30.0,29.95,30.0,21822.0,23.5227,23.5462,23.507,23.5462,21822.0
2016-01-15 10:50:00,29.99,29.99,29.88,29.88,16378.0,23.5384,23.5384,23.452,23.452,16378.0
2016-01-15 10:55:00,29.88,29.89,29.82,29.83,23866.0,23.452,23.4599,23.405,23.4128,23866.0
2016-01-15 11:00:00,29.83,29.88,29.8,29.81,25359.0,23.4128,23.452,23.3893,23.3971,25359.0
2016-01-15 11:05:00,29.81,29.85,29.8,29.83,21859.0,23.3971,23.4285,23.3893,23.4128,21859.0
2016-01-15 11:10:00,29.82,29.82,29.75,29.82,38771.0,23.405,23.405,23.35,23.405,38771.0
2016-01-15 11:15:00,29.83,29.88,29.83,29.85,29074.0,23.4128,23.452,23.4128,23.4285,29074.0
2016-01-15 11:20:00,29.84,29.89,29.84,29.87,13927.0,23.4206,23.4599,23.4206,23.4442,13927.0
2016-01-15 11:25:00,29.88,29.93,29.87,29.89,13532.0,23.452,23.4913,23.4442,23.4599,13532.0
2016-01-15 11:30:00,29.89,29.93,29.88,29.91,8363.0,23.4599,23.4913,23.452,23.4756,8363.0
2016-01-15 11:35:00,29.9,29.9,29.84,29.85,8081.0,23.4677,23.4677,23.4206,23.4285,8081.0
2016-01-15 11:40:00,29.84,29.86,29.82,29.85,14170.0,23.4206,23.4363,23.405,23.4285,14170.0
2016-01-15 11:45:00,29.85,29.9,29.85,29.87,13287.0,23.4285,23.4677,23.4285,23.4442,13287.0
2016-01-15 11:50:00,29.87,29.87,29.82,29.83,18021.0,23.4442,23.4442,23.405,23.4128,18021.0
2016-01-15 11:55:00,29.83,29.87,29.8,29.86,22964.0,23.4128,23.4442,23.3893,23.4363,22964.0
2016-01-15 12:00:00,29.86,29.87,29.82,29.82,11294.0,23.4363,23.4442,23.405,23.405,11294.0
2016-01-15 12:05:00,29.81,29.9,29.81,29.9,58354.0,23.3971,23.4677,23.3971,23.4677,58354.0
2016-01-15 12:10:00,29.9,29.91,29.87,29.87,8399.0,23.4677,23.4756,23.4442,23.4442,8399.0
2016-01-15 12:15:00,29.86,29.86,29.79,29.8,12932.0,23.4363,23.4363,23.3814,23.3893,12932.0
2016-01-15 12:20:00,29.79,29.8,29.74,29.77,19251.0,23.3814,23.3893,23.3422,23.3657,19251.0
2016-01-15 12:25:00,29.76,29.76,29.71,29.74,10791.0,23.3579,23.3579,23.3186,23.3422,10791.0
2016-01-15 12:30:00,29.73,29.73,29.65,29.67,16911.0,23.3343,23.3343,23.2715,23.2872,16911.0
2016-01-15 12:35:00,29.67,29.68,29.63,29.63,20913.0,23.2872,23.2951,23.2558,23.2558,20913.0
2016-01-15 12:40:00,29.63,29.7,29.61,29.7,17435.0,23.2558,23.3108,23.2401,23.3108,17435.0
2016-01-15 12:45:00,29.71,29.76,29.71,29.73,15555.0,23.3186,23.3579,23.3186,23.3343,15555.0
2016-01-15 12:50:00,29.73,29.78,29.73,29.77,10806.0,23.3343,23.3736,23.3343,23.3657,10806.0
2016-01-15 12:55:00,29.79,29.8,29.78,29.78,18963.0,23.3814,23.3893,23.3736,23.3736,18963.0
2016-01-15 13:00:00,29.78,29.79,29.76,29.78,11460.0,23.3736,23.3814,23.3579,23.3736,11460.0
2016-01-15 13:05:00,29.78,29.78,29.69,29.7,19171.0,23.3736,23.3736,23.3029,23.3108,19171.0
2016-01-15 13:10:00,29.7,29.78,29.7,29.76,11880.0,23.3108,23.3736,23.3108,23.3579,11880.0
2016-01-15 13:15:00,29.76,29.79,29.73,29.79,19704.0,23.3579,23.3814,23.3343,23.3814,19704.0
2016-01-15 13:20:00,29.8,29.81,29.77,29.79,16740.0,23.3893,23.3971,23.3657,23.3814,16740.0
2016-01-15 13:25:00,29.79,29.81,29.76,29.76,15006.0,23.3814,23.3971,23.3579,23.3579,15006.0
2016-01-15 13:30:00,29.75,29.76,29.73,29.76,11612.0,23.35,23.3579,23.3343,23.3579,11612.0
2016-01-15 13:35:00,29.76,29.76,29.71,29.71,14600.0,23.3579,23.3579,23.3186,23.3186,14600.0
2016-01-15 13:40:00,29.71,29.79,29.71,29.78,24700.0,23.3186,23.3814,23.3186,23.3736,24700.0
2016-01-15 13:45:00,29.78,29.85,29.78,29.8,53725.0,23.3736,23.4285,23.3736,23.3893,53725.0
2016-01-15 13:50:00,29.8,29.88,29.79,29.85,25244.0,23.3893,23.452,23.3814,23.4285,25244.0
2016-01-15 13:55:00,29.85,29.86,29.81,29.83,41768.0,23.4285,23.4363,23.3971,23.4128,41768.0
2016-01-15 14:00:00,29.83,29.84,29.78,29.78,25700.0,23.4128,23.4206,23.3736,23.3736,25700.0
2016-01-15 14:05:00,29.78,29.86,29.77,29.86,28030.0,23.3736,23.4363,23.3657,23.4363,28030.0
2016-01-15 14:10:00,29.87,29.92,29.86,29.91,24239.0,23.4442,23.4834,23.4363,23.4756,24239.0
2016-01-15 14:15:00,29.91,29.91,29.87,29.87,12260.0,23.4756,23.4756,23.4442,23.4442,12260.0
2016-01-15 14:20:00,29.88,29.88,29.81,29.84,16416.0,23.452,23.452,23.3971,23.4206,16416.0
2016-01-15 14:25:00,29.84,29.86,29.79,29.79,15147.0,23.4206,23.4363,23.3814,23.3814,15147.0
2016-01-15 14:30:00,29.8,29.83,29.77,29.81,18424.0,23.3893,23.4128,23.3657,23.3971,18424.0
2016-01-15 14:35:00,29.8,29.84,29.79,29.84,14451.0,23.3893,23.4206,23.3814,23.4206,14451.0
2016-01-15 14:40:00,29.84,29.9,29.84,29.87,19422.0,23.4206,23.4677,23.4206,23.4442,19422.0
2016-01-15 14:45:00,29.86,29.91,29.85,29.91,26163.0,23.4363,23.4756,23.4285,23.4756,26163.0
2016-01-15 14:50:00,29.92,30.0,29.9,29.99,32650.0,23.4834,23.5462,23.4677,23.5384,32650.0
2016-01-15 14:55:00,29.99,30.06,29.98,30.06,23765.0,23.5384,23.5933,23.5305,23.5933,23765.0
2016-01-15 15:00:00,30.05,30.06,29.98,30.04,57807.0,23.5855,23.5933,23.5305,23.5776,57807.0
2016-01-15 15:05:00,30.04,30.06,30.02,30.02,75782.0,23.5776,23.5933,23.5619,23.5619,75782.0
2016-01-15 15:10:00,30.02,30.03,29.94,30.0,51607.0,23.5619,23.5698,23.4991,23.5462,51607.0
2016-01-15 15:15:00,30.0,30.0,29.87,29.88,33858.0,23.5462,23.5462,23.4442,23.452,33858.0
2016-01-15 15:20:00,29.87,29.97,29.87,29.96,50538.0,23.4442,23.5227,23.4442,23.5148,50538.0
2016-01-15 15:25:00,29.96,29.99,29.93,29.98,48302.0,23.5148,23.5384,23.4913,23.5305,48302.0
2016-01-15 15:30:00,29.98,30.0,29.91,29.99,71669.0,23.5305,23.5462,23.4756,23.5384,71669.0
2016-01-15 15:35:00,29.98,30.02,29.95,29.97,72284.0,23.5305,23.5619,23.507,23.5227,72284.0
2016-01-15 15:40:00,29.96,29.97,29.91,29.96,88585.0,23.5148,23.5227,23.4756,23.5148,88585.0
2016-01-15 15:45:00,29.97,30.0,29.92,29.95,171917.0,23.5227,23.5462,23.4834,23.507,171917.0
2016-01-15 15:50:00,29.95,29.97,29.91,29.94,84291.0,23.507,23.5227,23.4756,23.4991,84291.0
2016-01-15 15:55:00,29.94,29.97,29.89,29.91,387431.0,23.4991,23.5227,23.4599,23.4756,387431.0
2016-01-19 09:30:00,29.83,29.89,29.47,29.69,172843.0,23.4128,23.4599,23.1302,23.3029,172843.0
2016-01-19 09:35:00,29.68,29.71,29.49,29.5,216767.0,23.2951,23.3186,23.1459,23.1538,216767.0
2016-01-19 09:40:00,29.51,29.64,29.47,29.57,124092.0,23.1616,23.2637,23.1302,23.2087,124092.0
2016-01-19 09:45:00,29.58,29.68,29.58,29.68,57876.0,23.2166,23.2951,23.2166,23.2951,57876.0
2016-01-19 09:50:00,29.68,29.79,29.66,29.77,28550.0,23.2951,23.3814,23.2794,23.3657,28550.0
2016-01-19 09:55:00,29.77,29.93,29.74,29.83,43033.0,23.3657,23.4913,23.3422,23.4128,43033.0
2016-01-19 10:00:00,29.81,29.9,29.79,29.87,57260.0,23.3971,23.4677,23.3814,23.4442,57260.0
2016-01-19 10:05:00,29.87,29.9,29.83,29.83,30520.0,23.4442,23.4677,23.4128,23.4128,30520.0
2016-01-19 10:10:00,29.83,29.84,29.76,29.78,46081.0,23.4128,23.4206,23.3579,23.3736,46081.0
2016-01-19 10:15:00,29.77,29.83,29.76,29.81,21913.0,23.3657,23.4128,23.3579,23.3971,21913.0
2016-01-19 10:20:00,29.81,29.89,29.81,29.88,73263.0,23.3971,23.4599,23.3971,23.452,73263.0
2016-01-19 10:25:00,29.89,29.97,29.88,29.96,16599.0,23.4599,23.5227,23.452,23.5148,16599.0
2016-01-19 10:30:00,29.95,29.97,29.92,29.93,21653.0,23.507,23.5227,23.4834,23.4913,21653.0
2016-01-19 10:35:00,29.93,29.95,29.86,29.86,22530.0,23.4913,23.507,23.4363,23.4363,22530.0
2016-01-19 10:40:00,29.86,29.88,29.85,29.86,26347.0,23.4363,23.452,23.4285,23.4363,26347.0
2016-01-19 10:45:00,29.85,29.89,29.83,29.86,24374.0,23.4285,23.4599,23.4128,23.4363,24374.0
2016-01-19 10:50:00,29.87,29.89,29.76,29.77,19154.0,23.4442,23.4599,23.3579,23.3657,19154.0
2016-01-19 10:55:00,29.76,29.81,29.74,29.75,27408.0,23.3579,23.3971,23.3422,23.35,27408.0
2016-01-19 11:00:00,29.75,29.8,29.72,29.76,55818.0,23.35,23.3893,23.3265,23.3579,55818.0
2016-01-19 11:05:00,29.77,29.83,29.74,29.83,29377.0,23.3657,23.4128,23.3422,23.4128,29377.0
2016-01-19 11:10:00,29.84,29.84,29.76,29.77,35603.0,23.4206,23.4206,23.3579,23.3657,35603.0
2016-01-19 11:15:00,29.77,29.83,29.76,29.77,27766.0,23.3657,23.4128,23.3579,23.3657,27766.0
2016-01-19 11:20:00,29.77,29.79,29.7,29.71,109212.0,23.3657,23.3814,23.3108,23.3186,109212.0
2016-01-19 11:25:00,29.7,29.84,29.7,29.84,29339.0,23.3108,23.4206,23.3108,23.4206,29339.0
2016-01-19 11:30:00,29.85,29.88,29.83,29.83,35774.0,23.4285,23.452,23.4128,23.4128,35774.0
2016-01-19 11:35:00,29.83,29.87,29.81,29.87,29654.0,23.4128,23.4442,23.3971,23.4442,29654.0
2016-01-19 11:40:00,29.86,29.86,29.81,29.84,35305.0,23.4363,23.4363,23.3971,23.4206,35305.0
2016-01-19 11:45:00,29.84,29.86,29.77,29.77,31932.0,23.4206,23.4363,23.3657,23.3657,31932.0
2016-01-19 11:50:00,29.77,29.79,29.75,29.75,26674.0,23.3657,23.3814,23.35,23.35,26674.0
2016-01-19 11:55:00,29.75,29.78,29.73,29.73,27657.0,23.35,23.3736,23.3343,23.3343,27657.0
2016-01-19 12:00:00,29.74,29.76,29.68,29.69,36505.0,23.3422,23.3579,23.2951,23.3029,36505.0
2016-01-19 12:05:00,29.69,29.71,29.64,29.64,38361.0,23.3029,23.3186,23.2637,23.2637,38361.0
2016-01-19 12:10:00,29.64,29.68,29.64,29.67,34455.0,23.2637,23.2951,23.2637,23.2872,34455.0
2016-01-19 12:15:00,29.67,29.68,29.61,29.62,30280.0,23.2872,23.2951,23.2401,23.248,30280.0
2016-01-19 12:20:00,29.61,29.63,29.59,29.6,22523.0,23.2401,23.2558,23.2244,23.2323,22523.0
2016-01-19 12:25:00,29.6,29.66,29.57,29.66,16356.0,23.2323,23.2794,23.2087,23.2794,16356.0
2016-01-19 12:30:00,29.65,29.68,29.63,29.68,15795.0,23.2715,23.2951,23.2558,23.2951,15795.0
2016-01-19 12:35:00,29.67,29.71,29.66,29.67,15882.0,23.2872,23.3186,23.2794,23.2872,15882.0
2016-01-19 12:40:00,29.67,29.68,29.62,29.62,21662.0,23.2872,23.2951,23.248,23.248,21662.0
2016-01-19 12:45:00,29.61,29.64,29.58,29.59,17454.0,23.2401,23.2637,23.2166,23.2244,17454.0
2016-01-19 12:50:00,29.59,29.63,29.58,29.61,18443.0,23.2244,23.2558,23.2166,23.2401,18443.0
2016-01-19 12:55:00,29.62,29.66,29.6,29.65,43501.0,23.248,23.2794,23.2323,23.2715,43501.0
2016-01-19 13:00:00,29.66,29.68,29.65,29.67,37132.0,23.2794,23.2951,23.2715,23.2872,37132.0
2016-01-19 13:05:00,29.66,29.71,29.64,29.71,46682.0,23.2794,23.3186,23.2637,23.3186,46682.0
2016-01-19 13:10:00,29.71,29.75,29.71,29.72,37356.0,23.3186,23.35,23.3186,23.3265,37356.0
2016-01-19 13:15:00,29.73,29.77,29.72,29.77,20461.0,23.3343,23.3657,23.3265,23.3657,20461.0
2016-01-19 13:20:00,29.77,29.78,29.72,29.73,20680.0,23.3657,23.3736,23.3265,23.3343,20680.0
2016-01-19 13:25:00,29.72,29.73,29.68,29.7,54417.0,23.3265,23.3343,23.2951,23.3108,54417.0
2016-01-19 13:30:00,29.7,29.73,29.68,29.7,22260.0,23.3108,23.3343,23.2951,23.3108,22260.0
2016-01-19 13:35:00,29.71,29.77,29.7,29.77,17938.0,23.3186,23.3657,23.3108,23.3657,17938.0
2016-01-19 13:40:00,29.77,29.77,29.72,29.73,26321.0,23.3657,23.3657,23.3265,23.3343,26321.0
2016-01-19 13:45:00,29.72,29.78,29.72,29.76,28581.0,23.3265,23.3736,23.3265,23.3579,28581.0
2016-01-19 13:50:00,29.75,29.76,29.69,29.7,14162.0,23.35,23.3579,23.3029,23.3108,14162.0
2016-01-19 13:55:00,29.7,29.8,29.69,29.8,33739.0,23.3108,23.3893,23.3029,23.3893,33739.0
2016-01-19 14:00:00,29.8,29.81,29.77,29.79,18596.0,23.3893,23.3971,23.3657,23.3814,18596.0
2016-01-19 14:05:00,29.79,29.79,29.73,29.73,43752.0,23.3814,23.3814,23.3343,23.3343,43752.0
2016-01-19 14:10:00,29.74,29.74,29.66,29.68,25655.0,23.3422,23.3422,23.2794,23.2951,25655.0
2016-01-19 14:15:00,29.67,29.68,29.63,29.65,20350.0,23.2872,23.2951,23.2558,23.2715,20350.0
2016-01-19 14:20:00,29.65,29.7,29.62,29.7,56073.0,23.2715,23.3108,23.248,23.3108,56073.0
2016-01-19 14:25:00,29.7,29.71,29.64,29.64,50998.0,23.3108,23.3186,23.2637,23.2637,50998.0
2016-01-19 14:30:00,29.65,29.67,29.63,29.67,52562.0,23.2715,23.2872,23.2558,23.2872,52562.0
2016-01-19 14:35:00,29.66,29.68,29.65,29.67,31902.0,23.2794,23.2951,23.2715,23.2872,31902.0
2016-01-19 14:40:00,29.68,29.69,29.6,29.6,24686.0,23.2951,23.3029,23.2323,23.2323,24686.0
2016-01-19 14:45:00,29.6,29.62,29.59,29.61,37886.0,23.2323,23.248,23.2244,23.2401,37886.0
2016-01-19 14:50:00,29.61,29.66,29.6,29.66,34912.0,23.2401,23.2794,23.2323,23.2794,34912.0
2016-01-19 14:55:00,29.67,29.68,29.61,29.63,25998.0,23.2872,23.2951,23.2401,23.2558,25998.0
2016-01-19 15:00:00,29.63,29.76,29.61,29.75,95480.0,23.2558,23.3579,23.2401,23.35,95480.0
2016-01-19 15:05:00,29.75,29.75,29.71,29.72,71010.0,23.35,23.35,23.3186,23.3265,71010.0
2016-01-19 15:10:00,29.71,29.73,29.68,29.69,113103.0,23.3186,23.3343,23.2951,23.3029,113103.0
2016-01-19 15:15:00,29.69,29.72,29.65,29.7,45867.0,23.3029,23.3265,23.2715,23.3108,45867.0
2016-01-19 15:20:00,29.7,29.81,29.69,29.8,83804.0,23.3108,23.3971,23.3029,23.3893,83804.0
2016-01-19 15:25:00,29.8,29.87,29.8,29.86,51995.0,23.3893,23.4442,23.3893,23.4363,51995.0
2016-01-19 15:30:00,29.87,29.92,29.84,29.86,62110.0,23.4442,23.4834,23.4206,23.4363,62110.0
2016-01-19 15:35:00,29.86,29.88,29.8,29.82,66601.0,23.4363,23.452,23.3893,23.405,66601.0
2016-01-19 15:40:00,29.82,29.89,29.81,29.87,77034.0,23.405,23.4599,23.3971,23.4442,77034.0
2016-01-19 15:45:00,29.87,29.92,29.82,29.9,109827.0,23.4442,23.4834,23.405,23.4677,109827.0
2016-01-19 15:50:00,29.9,29.92,29.87,29.9,144342.0,23.4677,23.4834,23.4442,23.4677,144342.0
2016-01-19 15:55:00,29.9,29.9,29.8,29.81,263627.0,23.4677,23.4677,23.3893,23.3971,263627.0
2016-01-20 09:30:00,29.47,29.62,29.42,29.61,136174.0,23.1302,23.248,23.091,23.2401,136174.0
2016-01-20 09:35:00,29.61,29.67,29.57,29.64,90980.0,23.2401,23.2872,23.2087,23.2637,90980.0
2016-01-20 09:40:00,29.64,29.78,29.64,29.77,72256.0,23.2637,23.3736,23.2637,23.3657,72256.0
2016-01-20 09:45:00,29.77,29.83,29.75,29.77,48423.0,23.3657,23.4128,23.35,23.3657,48423.0
2016-01-20 09:50:00,29.76,29.78,29.74,29.76,79582.0,23.3579,23.3736,23.3422,23.3579,79582.0
2016-01-20 09:55:00,29.75,29.76,29.64,29.69,56823.0,23.35,23.3579,23.2637,23.3029,56823.0
2016-01-20 10:00:00,29.69,29.69,29.59,29.62,56020.0,23.3029,23.3029,23.2244,23.248,56020.0
2016-01-20 10:05:00,29.63,29.71,29.63,29.7,42923.0,23.2558,23.3186,23.2558,23.3108,42923.0
2016-01-20 10:10:00,29.7,29.71,29.6,29.65,46385.0,23.3108,23.3186,23.2323,23.2715,46385.0
2016-01-20 10:15:00,29.65,29.71,29.59,29.62,72050.0,23.2715,23.3186,23.2244,23.248,72050.0
2016-01-20 10:20:00,29.63,29.65,29.6,29.65,33002.0,23.2558,23.2715,23.2323,23.2715,33002.0
2016-01-20 10:25:00,29.66,29.73,29.65,29.69,65851.0,23.2794,23.3343,23.2715,23.3029,65851.0
2016-01-20 10:30:00,29.7,29.72,29.64,29.66,49008.0,23.3108,23.3265,23.2637,23.2794,49008.0
2016-01-20 10:35:00,29.65,29.65,29.59,29.61,90581.0,23.2715,23.2715,23.2244,23.2401,90581.0
2016-01-20 10:40:00,29.61,29.61,29.53,29.58,78423.0,23.2401,23.2401,23.1773,23.2166,78423.0
2016-01-20 10:45:00,29.58,29.58,29.45,29.47,47552.0,23.2166,23.2166,23.1145,23.1302,47552.0
2016-01-20 10:50:00,29.47,29.48,29.44,29.45,55460.0,23.1302,23.1381,23.1067,23.1145,55460.0
2016-01-20 10:55:00,29.45,29.48,29.42,29.46,60737.0,23.1145,23.1381,23.091,23.1224,60737.0
2016-01-20 11:00:00,29.46,29.56,29.46,29.51,72863.0,23.1224,23.2009,23.1224,23.1616,72863.0
2016-01-20 11:05:00,29.51,29.56,29.51,29.52,51300.0,23.1616,23.2009,23.1616,23.1695,51300.0
2016-01-20 11:10:00,29.52,29.61,29.51,29.6,56314.0,23.1695,23.2401,23.1616,23.2323,56314.0
2016-01-20 11:15:00,29.6,29.64,29.59,29.62,56775.0,23.2323,23.2637,23.2244,23.248,56775.0
2016-01-20 11:20:00,29.62,29.64,29.59,29.61,29802.0,23.248,23.2637,23.2244,23.2401,29802.0
2016-01-20 11:25:00,29.6,29.63,29.59,29.62,40314.0,23.2323,23.2558,23.2244,23.248,40314.0
2016-01-20 11:30:00,29.62,29.65,29.6,29.63,18753.0,23.248,23.2715,23.2323,23.2558,18753.0
2016-01-20 11:35:00,29.63,29.68,29.61,29.61,48984.0,23.2558,23.2951,23.2401,23.2401,48984.0
2016-01-20 11:40:00,29.62,29.62,29.54,29.54,50780.0,23.248,23.248,23.1852,23.1852,50780.0
2016-01-20 11:45:00,29.54,29.56,29.53,29.54,34059.0,23.1852,23.2009,23.1773,23.1852,34059.0
2016-01-20 11:50:00,29.54,29.55,29.51,29.53,64532.0,23.1852,23.193,23.1616,23.1773,64532.0
2016-01-20 11:55:00,29.53,29.53,29.5,29.5,42494.0,23.1773,23.1773,23.1538,23.1538,42494.0
2016-01-20 12:00:00,29.5,29.52,29.44,29.44,22955.0,23.1538,23.1695,23.1067,23.1067,22955.0
2016-01-20 12:05:00,29.44,29.49,29.43,29.48,202881.0,23.1067,23.1459,23.0989,23.1381,202881.0
2016-01-20 12:10:00,29.47,29.51,29.46,29.49,36440.0,23.1302,23.1616,23.1224,23.1459,36440.0
2016-01-20 12:15:00,29.48,29.49,29.42,29.43,21823.0,23.1381,23.1459,23.091,23.0989,21823.0
2016-01-20 12:20:00,29.43,29.44,29.33,29.35,49385.0,23.0989,23.1067,23.0204,23.0361,49385.0
2016-01-20 12:25:00,29.36,29.37,29.31,29.37,59888.0,23.0439,23.0518,23.0047,23.0518,59888.0
2016-01-20 12:30:00,29.36,29.42,29.36,29.39,38251.0,23.0439,23.091,23.0439,23.0675,38251.0
2016-01-20 12:35:00,29.4,29.44,29.4,29.44,141670.0,23.0753,23.1067,23.0753,23.1067,141670.0
2016-01-20 12:40:00,29.44,29.46,29.4,29.4,42696.0,23.1067,23.1224,23.0753,23.0753,42696.0
2016-01-20 12:45:00,29.4,29.43,29.38,29.4,39250.0,23.0753,23.0989,23.0596,23.0753,39250.0
2016-01-20 12:50:00,29.4,29.46,29.38,29.45,37203.0,23.0753,23.1224,23.0596,23.1145,37203.0
2016-01-20 12:55:00,29.45,29.56,29.45,29.55,40921.0,23.1145,23.2009,23.1145,23.193,40921.0
2016-01-20 13:00:00,29.54,29.62,29.53,29.61,70498.0,23.1852,23.248,23.1773,23.2401,70498.0
2016-01-20 13:05:00,29.61,29.63,29.58,29.61,69052.0,23.2401,23.2558,23.2166,23.2401,69052.0
2016-01-20 13:10:00,29.61,29.63,29.59,29.6,46194.0,23.2401,23.2558,23.2244,23.2323,46194.0
2016-01-20 13:15:00,29.6,29.6,29.55,29.55,108752.0,23.2323,23.2323,23.193,23.193,108752.0
2016-01-20 13:20:00,29.56,29.6,29.52,29.57,33608.0,23.2009,23.2323,23.1695,23.2087,33608.0
2016-01-20 13:25:00,29.57,29.59,29.51,29.55,26223.0,23.2087,23.2244,23.1616,23.193,26223.0
2016-01-20 13:30:00,29.54,29.61,29.54,29.58,24704.0,23.1852,23.2401,23.1852,23.2166,24704.0
2016-01-20 13:35:00,29.58,29.6,29.54,29.58,39560.0,23.2166,23.2323,23.1852,23.2166,39560.0
2016-01-20 13:40:00,29.59,29.71,29.58,29.71,46419.0,23.2244,23.3186,23.2166,23.3186,46419.0
2016-01-20 13:45:00,29.72,29.74,29.67,29.72,34971.0,23.3265,23.3422,23.2872,23.3265,34971.0
2016-01-20 13:50:00,29.71,29.74,29.69,29.72,35862.0,23.3186,23.3422,23.3029,23.3265,35862.0
2016-01-20 13:55:00,29.72,29.74,29.69,29.73,42916.0,23.3265,23.3422,23.3029,23.3343,42916.0
2016-01-20 14:00:00,29.72,29.74,29.62,29.64,56212.0,23.3265,23.3422,23.248,23.2637,56212.0
2016-01-20 14:05:00,29.64,29.71,29.63,29.68,32227.0,23.2637,23.3186,23.2558,23.2951,32227.0
2016-01-20 14:10:00,29.68,29.76,29.67,29.72,56113.0,23.2951,23.3579,23.2872,23.3265,56113.0
2016-01-20 14:15:00,29.71,29.78,29.68,29.77,90465.0,23.3186,23.3736,23.2951,23.3657,90465.0
2016-01-20 14:20:00,29.77,29.81,29.74,29.77,48595.0,23.3657,23.3971,23.3422,23.3657,48595.0
2016-01-20 14:25:00,29.77,29.77,29.71,29.72,54666.0,23.3657,23.3657,23.3186,23.3265,54666.0
2016-01-20 14:30:00,29.73,29.74,29.65,29.68,53104.0,23.3343,23.3422,23.2715,23.2951,53104.0
2016-01-20 14:35:00,29.69,29.7,29.64,29.7,58597.0,23.3029,23.3108,23.2637,23.3108,58597.0
2016-01-20 14:40:00,29.71,29.72,29.65,29.67,57396.0,23.3186,23.3265,23.2715,23.2872,57396.0
2016-01-20 14:45:00,29.68,29.69,29.65,29.69,45354.0,23.2951,23.3029,23.2715,23.3029,45354.0
2016-01-20 14:50:00,29.7,29.79,29.69,29.78,53288.0,23.3108,23.3814,23.3029,23.3736,53288.0
2016-01-20 14:55:00,29.78,29.82,29.78,29.8,106420.0,23.3736,23.405,23.3736,23.3893,106420.0
2016-01-20 15:00:00,29.79,29.85,29.77,29.85,118386.0,23.3814,23.4285,23.3657,23.4285,118386.0
2016-01-20 15:05:00,29.86,29.86,29.82,29.83,51595.0,23.4363,23.4363,23.405,23.4128,51595.0
2016-01-20 15:10:00,29.83,29.84,29.77,29.81,75745.0,23.4128,23.4206,23.3657,23.3971,75745.0
2016-01-20 15:15:00,29.81,29.96,29.81,29.92,70000.0,23.3971,23.5148,23.3971,23.4834,70000.0
2016-01-20 15:20:00,29.92,29.99,29.9,29.95,80900.0,23.4834,23.5384,23.4677,23.507,80900.0
2016-01-20 15:25:00,29.96,30.01,29.93,29.99,83659.0,23.5148,23.5541,23.4913,23.5384,83659.0
2016-01-20 15:30:00,29.99,30.01,29.92,29.93,124914.0,23.5384,23.5541,23.4834,23.4913,124914.0
2016-01-20 15:35:00,29.92,29.98,29.91,29.97,97337.0,23.4834,23.5305,23.4756,23.5227,97337.0
2016-01-20 15:40:00,29.96,29.97,29.84,29.85,119576.0,23.5148,23.5227,23.4206,23.4285,119576.0
2016-01-20 15:45:00,29.84,29.84,29.68,29.74,184085.0,23.4206,23.4206,23.2951,23.3422,184085.0
2016-01-20 15:50:00,29.74,29.8,29.72,29.8,213157.0,23.3422,23.3893,23.3265,23.3893,213157.0
2016-01-20 15:55:00,29.8,29.8,29.67,29.69,343432.0,23.3893,23.3893,23.2872,23.3029,343432.0
2016-01-21 09:30:00,29.77,29.82,29.68,29.79,53927.0,23.3657,23.405,23.2951,23.3814,53927.0
2016-01-21 09:35:00,29.79,29.91,29.72,29.72,38136.0,23.3814,23.4756,23.3265,23.3265,38136.0
2016-01-21 09:40:00,29.72,29.73,29.58,29.62,27362.0,23.3265,23.3343,23.2166,23.248,27362.0
2016-01-21 09:45:00,29.6,29.62,29.46,29.47,45704.0,23.2323,23.248,23.1224,23.1302,45704.0
2016-01-21 09:50:00,29.46,29.51,29.45,29.48,28528.0,23.1224,23.1616,23.1145,23.1381,28528.0
2016-01-21 09:55:00,29.48,29.57,29.46,29.5,32606.0,23.1381,23.2087,23.1224,23.1538,32606.0
2016-01-21 10:00:00,29.5,29.59,29.49,29.56,30770.0,23.1538,23.2244,23.1459,23.2009,30770.0
2016-01-21 10:05:00,29.56,29.64,29.54,29.57,46957.0,23.2009,23.2637,23.1852,23.2087,46957.0
2016-01-21 10:10:00,29.57,29.68,29.57,29.66,25766.0,23.2087,23.2951,23.2087,23.2794,25766.0
2016-01-21 10:15:00,29.65,29.73,29.65,29.67,24299.0,23.2715,23.3343,23.2715,23.2872,24299.0
2016-01-21 10:20:00,29.68,29.72,29.59,29.61,38295.0,23.2951,23.3265,23.2244,23.2401,38295.0
2016-01-21 10:25:00,29.61,29.67,29.59,29.65,31868.0,23.2401,23.2872,23.2244,23.2715,31868.0
2016-01-21 10:30:00,29.66,29.69,29.6,29.69,21851.0,23.2794,23.3029,23.2323,23.3029,21851.0
2016-01-21 10:35:00,29.7,29.72,29.63,29.65,13668.0,23.3108,23.3265,23.2558,23.2715,13668.0
2016-01-21 10:40:00,29.65,29.67,29.63,29.65,13475.0,23.2715,23.2872,23.2558,23.2715,13475.0
2016-01-21 10:45:00,29.64,29.72,29.63,29.64,25711.0,23.2637,23.3265,23.2558,23.2637,25711.0
2016-01-21 10:50:00,29.64,29.66,29.6,29.63,119936.0,23.2637,23.2794,23.2323,23.2558,119936.0
2016-01-21 10:55:00,29.63,29.66,29.59,29.6,66221.0,23.2558,23.2794,23.2244,23.2323,66221.0
2016-01-21 11:00:00,29.6,29.75,29.57,29.75,179148.0,23.2323,23.35,23.2087,23.35,179148.0
2016-01-21 11:05:00,29.75,29.75,29.67,29.72,65453.0,23.35,23.35,23.2872,23.3265,65453.0
2016-01-21 11:10:00,29.72,29.74,29.66,29.67,22159.0,23.3265,23.3422,23.2794,23.2872,22159.0
2016-01-21 11:15:00,29.66,29.67,29.61,29.63,29177.0,23.2794,23.2872,23.2401,23.2558,29177.0
2016-01-21 11:20:00,29.63,29.64,29.56,29.58,21508.0,23.2558,23.2637,23.2009,23.2166,21508.0
2016-01-21 11:25:00,29.58,29.6,29.54,29.57,23339.0,23.2166,23.2323,23.1852,23.2087,23339.0
2016-01-21 11:30:00,29.57,29.69,29.57,29.69,38860.0,23.2087,23.3029,23.2087,23.3029,38860.0
2016-01-21 11:35:00,29.7,29.77,29.67,29.76,27728.0,23.3108,23.3657,23.2872,23.3579,27728.0
2016-01-21 11:40:00,29.77,29.77,29.69,29.7,29417.0,23.3657,23.3657,23.3029,23.3108,29417.0
2016-01-21 11:45:00,29.7,29.78,29.7,29.78,21643.0,23.3108,23.3736,23.3108,23.3736,21643.0
2016-01-21 11:50:00,29.78,29.83,29.78,29.81,20515.0,23.3736,23.4128,23.3736,23.3971,20515.0
2016-01-21 11:55:00,29.82,29.92,29.82,29.9,22272.0,23.405,23.4834,23.405,23.4677,22272.0
2016-01-21 12:00:00,29.9,29.95,29.89,29.94,27109.0,23.4677,23.507,23.4599,23.4991,27109.0
2016-01-21 12:05:00,29.93,29.96,29.92,29.92,20041.0,23.4913,23.5148,23.4834,23.4834,20041.0
2016-01-21 12:10:00,29.92,29.93,29.85,29.85,27410.0,23.4834,23.4913,23.4285,23.4285,27410.0
2016-01-21 12:15:00,29.85,29.91,29.85,29.85,20854.0,23.4285,23.4756,23.4285,23.4285,20854.0
2016-01-21 12:20:00,29.85,29.86,29.8,29.83,16204.0,23.4285,23.4363,23.3893,23.4128,16204.0
2016-01-21 12:25:00,29.83,29.94,29.83,29.92,18411.0,23.4128,23.4991,23.4128,23.4834,18411.0
2016-01-21 12:30:00,29.92,29.94,29.88,29.94,32448.0,23.4834,23.4991,23.452,23.4991,32448.0
2016-01-21 12:35:00,29.94,29.97,29.93,29.95,29702.0,23.4991,23.5227,23.4913,23.507,29702.0
2016-01-21 12:40:00,29.95,29.99,29.94,29.95,32307.0,23.507,23.5384,23.4991,23.507,32307.0
2016-01-21 12:45:00,29.95,29.97,29.94,29.96,23231.0,23.507,23.5227,23.4991,23.5148,23231.0
2016-01-21 12:50:00,29.96,29.97,29.9,29.94,34345.0,23.5148,23.5227,23.4677,23.4991,34345.0
2016-01-21 12:55:00,29.93,29.95,29.92,29.95,34014.0,23.4913,23.507,23.4834,23.507,34014.0
2016-01-21 13:00:00,29.95,29.97,29.94,29.96,18076.0,23.507,23.5227,23.4991,23.5148,18076.0
2016-01-21 13:05:00,29.96,29.99,29.96,29.99,20477.0,23.5148,23.5384,23.5148,23.5384,20477.0
2016-01-21 13:10:00,29.99,30.0,29.96,29.96,37951.0,23.5384,23.5462,23.5148,23.5148,37951.0
2016-01-21 13:15:00,29.96,29.97,29.93,29.95,39855.0,23.5148,23.5227,23.4913,23.507,39855.0
2016-01-21 13:20:00,29.94,29.94,29.8,29.83,42970.0,23.4991,23.4991,23.3893,23.4128,42970.0
2016-01-21 13:25:00,29.83,29.85,29.8,29.8,16439.0,23.4128,23.4285,23.3893,23.3893,16439.0
2016-01-21 13:30:00,29.79,29.8,29.71,29.71,55204.0,23.3814,23.3893,23.3186,23.3186,55204.0
2016-01-21 13:35:00,29.71,29.8,29.7,29.8,55576.0,23.3186,23.3893,23.3108,23.3893,55576.0
2016-01-21 13:40:00,29.79,29.82,29.78,29.8,14417.0,23.3814,23.405,23.3736,23.3893,14417.0
2016-01-21 13:45:00,29.8,29.84,29.79,29.81,19345.0,23.3893,23.4206,23.3814,23.3971,19345.0
2016-01-21 13:50:00,29.81,29.81,29.73,29.77,32914.0,23.3971,23.3971,23.3343,23.3657,32914.0
2016-01-21 13:55:00,29.76,29.8,29.74,29.76,37194.0,23.3579,23.3893,23.3422,23.3579,37194.0
2016-01-21 14:00:00,29.77,29.79,29.71,29.75,83069.0,23.3657,23.3814,23.3186,23.35,83069.0
2016-01-21 14:05:00,29.75,29.77,29.72,29.72,60311.0,23.35,23.3657,23.3265,23.3265,60311.0
2016-01-21 14:10:00,29.72,29.72,29.63,29.65,48753.0,23.3265,23.3265,23.2558,23.2715,48753.0
2016-01-21 14:15:00,29.65,29.68,29.62,29.63,55375.0,23.2715,23.2951,23.248,23.2558,55375.0
2016-01-21 14:20:00,29.63,29.65,29.57,29.58,32510.0,23.2558,23.2715,23.2087,23.2166,32510.0
2016-01-21 14:25:00,29.58,29.6,29.55,29.6,37181.0,23.2166,23.2323,23.193,23.2323,37181.0
2016-01-21 14:30:00,29.61,29.65,29.6,29.6,36913.0,23.2401,23.2715,23.2323,23.2323,36913.0
2016-01-21 14:35:00,29.6,29.66,29.59,29.64,29467.0,23.2323,23.2794,23.2244,23.2637,29467.0
2016-01-21 14:40:00,29.64,29.67,29.61,29.62,34560.0,23.2637,23.2872,23.2401,23.248,34560.0
2016-01-21 14:45:00,29.62,29.63,29.56,29.57,40005.0,23.248,23.2558,23.2009,23.2087,40005.0
2016-01-21 14:50:00,29.57,29.67,29.56,29.66,104847.0,23.2087,23.2872,23.2009,23.2794,104847.0
2016-01-21 14:55:00,29.66,29.71,29.66,29.69,42168.0,23.2794,23.3186,23.2794,23.3029,42168.0
2016-01-21 15:00:00,29.69,29.7,29.67,29.68,48748.0,23.3029,23.3108,23.2872,23.2951,48748.0
2016-01-21 15:05:00,29.68,29.7,29.6,29.64,78465.0,23.2951,23.3108,23.2323,23.2637,78465.0
2016-01-21 15:10:00,29.65,29.68,29.62,29.66,65131.0,23.2715,23.2951,23.248,23.2794,65131.0
2016-01-21 15:15:00,29.66,29.66,29.58,29.6,118312.0,23.2794,23.2794,23.2166,23.2323,118312.0
2016-01-21 15:20:00,29.59,29.63,29.56,29.63,115439.0,23.2244,23.2558,23.2009,23.2558,115439.0
2016-01-21 15:25:00,29.63,29.64,29.59,29.6,51590.0,23.2558,23.2637,23.2244,23.2323,51590.0
2016-01-21 15:30:00,29.6,29.69,29.59,29.68,88354.0,23.2323,23.3029,23.2244,23.2951,88354.0
2016-01-21 15:35:00,29.68,29.7,29.65,29.69,103337.0,23.2951,23.3108,23.2715,23.3029,103337.0
2016-01-21 15:40:00,29.68,29.72,29.65,29.7,103986.0,23.2951,23.3265,23.2715,23.3108,103986.0
2016-01-21 15:45:00,29.69,29.69,29.58,29.59,187998.0,23.3029,23.3029,23.2166,23.2244,187998.0
2016-01-21 15:50:00,29.59,29.63,29.58,29.61,93964.0,23.2244,23.2558,23.2166,23.2401,93964.0
2016-01-21 15:55:00,29.6,29.62,29.54,29.55,232839.0,23.2323,23.248,23.1852,23.193,232839.0
2016-01-22 09:30:00,29.93,29.93,29.78,29.8,47229.0,23.4913,23.4913,23.3736,23.3893,47229.0
2016-01-22 09:35:00,29.79,29.81,29.72,29.77,160627.0,23.3814,23.3971,23.3265,23.3657,160627.0
2016-01-22 09:40:00,29.77,29.86,29.73,29.81,36705.0,23.3657,23.4363,23.3343,23.3971,36705.0
2016-01-22 09:45:00,29.81,29.9,29.8,29.9,39399.0,23.3971,23.4677,23.3893,23.4677,39399.0
2016-01-22 09:50:00,29.9,29.95,29.87,29.94,48013.0,23.4677,23.507,23.4442,23.4991,48013.0
2016-01-22 09:55:00,29.93,29.94,29.88,29.91,48226.0,23.4913,23.4991,23.452,23.4756,48226.0
2016-01-22 10:00:00,29.91,29.96,29.9,29.91,22890.0,23.4756,23.5148,23.4677,23.4756,22890.0
2016-01-22 10:05:00,29.9,29.9,29.82,29.83,28597.0,23.4677,23.4677,23.405,23.4128,28597.0
2016-01-22 10:10:00,29.83,29.87,29.78,29.79,27524.0,23.4128,23.4442,23.3736,23.3814,27524.0
2016-01-22 10:15:00,29.78,29.78,29.74,29.76,42414.0,23.3736,23.3736,23.3422,23.3579,42414.0
2016-01-22 10:20:00,29.76,29.79,29.74,29.79,42699.0,23.3579,23.3814,23.3422,23.3814,42699.0
2016-01-22 10:25:00,29.78,29.81,29.75,29.77,27624.0,23.3736,23.3971,23.35,23.3657,27624.0
2016-01-22 10:30:00,29.77,29.8,29.76,29.8,27217.0,23.3657,23.3893,23.3579,23.3893,27217.0
2016-01-22 10:35:00,29.8,29.86,29.78,29.85,23709.0,23.3893,23.4363,23.3736,23.4285,23709.0
2016-01-22 10:40:00,29.86,29.88,29.79,29.8,15843.0,23.4363,23.452,23.3814,23.3893,15843.0
2016-01-22 10:45:00,29.8,29.81,29.76,29.77,19663.0,23.3893,23.3971,23.3579,23.3657,19663.0
2016-01-22 10:50:00,29.77,29.82,29.76,29.8,20106.0,23.3657,23.405,23.3579,23.3893,20106.0
2016-01-22 10:55:00,29.79,29.8,29.74,29.75,11397.0,23.3814,23.3893,23.3422,23.35,11397.0
2016-01-22 11:00:00,29.75,29.8,29.74,29.79,17978.0,23.35,23.3893,23.3422,23.3814,17978.0
2016-01-22 11:05:00,29.79,29.84,29.79,29.8,18260.0,23.3814,23.4206,23.3814,23.3893,18260.0
2016-01-22 11:10:00,29.8,29.8,29.77,29.77,21895.0,23.3893,23.3893,23.3657,23.3657,21895.0
2016-01-22 11:15:00,29.76,29.8,29.73,29.8,20542.0,23.3579,23.3893,23.3343,23.3893,20542.0
2016-01-22 11:20:00,29.8,29.82,29.75,29.75,21276.0,23.3893,23.405,23.35,23.35,21276.0
2016-01-22 11:25:00,29.75,29.75,29.7,29.73,22287.0,23.35,23.35,23.3108,23.3343,22287.0
2016-01-22 11:30:00,29.73,29.73,29.69,29.71,17723.0,23.3343,23.3343,23.3029,23.3186,17723.0
2016-01-22 11:35:00,29.71,29.72,29.69,29.7,21639.0,23.3186,23.3265,23.3029,23.3108,21639.0
2016-01-22 11:40:00,29.7,29.74,29.69,29.72,21696.0,23.3108,23.3422,23.3029,23.3265,21696.0
2016-01-22 11:45:00,29.73,29.75,29.69,29.69,50102.0,23.3343,23.35,23.3029,23.3029,50102.0
2016-01-22 11:50:00,29.69,29.77,29.68,29.76,19406.0,23.3029,23.3657,23.2951,23.3579,19406.0
2016-01-22 11:55:00,29.76,29.76,29.72,29.73,17753.0,23.3579,23.3579,23.3265,23.3343,17753.0
2016-01-22 12:00:00,29.73,29.76,29.72,29.74,28007.0,23.3343,23.3579,23.3265,23.3422,28007.0
2016-01-22 12:05:00,29.74,29.8,29.74,29.79,16941.0,23.3422,23.3893,23.3422,23.3814,16941.0
2016-01-22 12:10:00,29.8,29.82,29.77,29.82,18442.0,23.3893,23.405,23.3657,23.405,18442.0
2016-01-22 12:15:00,29.82,29.82,29.78,29.78,6900.0,23.405,23.405,23.3736,23.3736,6900.0
2016-01-22 12:20:00,29.78,29.8,29.77,29.78,13080.0,23.3736,23.3893,23.3657,23.3736,13080.0
2016-01-22 12:25:00,29.78,29.79,29.76,29.77,21350.0,23.3736,23.3814,23.3579,23.3657,21350.0
2016-01-22 12:30:00,29.77,29.77,29.75,29.77,28209.0,23.3657,23.3657,23.35,23.3657,28209.0
2016-01-22 12:35:00,29.76,29.8,29.75,29.8,15718.0,23.3579,23.3893,23.35,23.3893,15718.0
2016-01-22 12:40:00,29.81,29.83,29.8,29.82,26754.0,23.3971,23.4128,23.3893,23.405,26754.0
2016-01-22 12:45:00,29.82,29.84,29.81,29.84,13945.0,23.405,23.4206,23.3971,23.4206,13945.0
2016-01-22 12:50:00,29.83,29.87,29.83,29.87,16497.0,23.4128,23.4442,23.4128,23.4442,16497.0
2016-01-22 12:55:00,29.87,29.91,29.86,29.9,15217.0,23.4442,23.4756,23.4363,23.4677,15217.0
2016-01-22 13:00:00,29.9,29.91,29.88,29.89,13496.0,23.4677,23.4756,23.452,23.4599,13496.0
2016-01-22 13:05:00,29.89,29.91,29.87,29.88,21013.0,23.4599,23.4756,23.4442,23.452,21013.0
2016-01-22 13:10:00,29.88,29.89,29.86,29.88,11800.0,23.452,23.4599,23.4363,23.452,11800.0
2016-01-22 13:15:00,29.88,29.9,29.87,29.9,7093.0,23.452,23.4677,23.4442,23.4677,7093.0
2016-01-22 13:20:00,29.9,29.95,29.89,29.93,25775.0,23.4677,23.507,23.4599,23.4913,25775.0
2016-01-22 13:25:00,29.93,29.94,29.92,29.93,15441.0,23.4913,23.4991,23.4834,23.4913,15441.0
2016-01-22 13:30:00,29.92,29.95,29.92,29.95,12616.0,23.4834,23.507,23.4834,23.507,12616.0
2016-01-22 13:35:00,29.95,29.95,29.92,29.93,16386.0,23.507,23.507,23.4834,23.4913,16386.0
2016-01-22 13:40:00,29.93,29.96,29.93,29.94,25067.0,23.4913,23.5148,23.4913,23.4991,25067.0
2016-01-22 13:45:00,29.94,29.94,29.92,29.93,23216.0,23.4991,23.4991,23.4834,23.4913,23216.0
2016-01-22 13:50:00,29.93,29.94,29.9,29.91,27740.0,23.4913,23.4991,23.4677,23.4756,27740.0
2016-01-22 13:55:00,29.9,29.94,29.9,29.94,16819.0,23.4677,23.4991,23.4677,23.4991,16819.0
2016-01-22 14:00:00,29.93,29.94,29.91,29.93,17551.0,23.4913,23.4991,23.4756,23.4913,17551.0
2016-01-22 14:05:00,29.94,29.99,29.92,29.99,16557.0,23.4991,23.5384,23.4834,23.5384,16557.0
2016-01-22 14:10:00,30.0,30.01,30.0,30.01,53482.0,23.5462,23.5541,23.5462,23.5541,53482.0
2016-01-22 14:15:00,30.01,30.06,30.0,30.05,28206.0,23.5541,23.5933,23.5462,23.5855,28206.0
2016-01-22 14:20:00,30.04,30.04,29.98,29.98,23967.0,23.5776,23.5776,23.5305,23.5305,23967.0
2016-01-22 14:25:00,29.99,30.01,29.97,29.98,29480.0,23.5384,23.5541,23.5227,23.5305,29480.0
2016-01-22 14:30:00,29.97,29.99,29.94,29.99,26605.0,23.5227,23.5384,23.4991,23.5384,26605.0
2016-01-22 14:35:00,29.99,30.02,29.95,29.96,33259.0,23.5384,23.5619,23.507,23.5148,33259.0
2016-01-22 14:40:00,29.96,29.99,29.94,29.94,28724.0,23.5148,23.5384,23.4991,23.4991,28724.0
2016-01-22 14:45:00,29.94,29.99,29.94,29.98,12083.0,23.4991,23.5384,23.4991,23.5305,12083.0
2016-01-22 14:50:00,29.98,30.0,29.95,29.99,17914.0,23.5305,23.5462,23.507,23.5384,17914.0
2016-01-22 14:55:00,29.99,30.0,29.97,29.98,51218.0,23.5384,23.5462,23.5227,23.5305,51218.0
2016-01-22 15:00:00,29.98,29.99,29.96,29.96,50409.0,23.5305,23.5384,23.5148,23.5148,50409.0
2016-01-22 15:05:00,29.96,29.96,29.91,29.92,29146.0,23.5148,23.5148,23.4756,23.4834,29146.0
2016-01-22 15:10:00,29.92,29.93,29.88,29.92,40401.0,23.4834,23.4913,23.452,23.4834,40401.0
2016-01-22 15:15:00,29.92,29.96,29.91,29.94,33490.0,23.4834,23.5148,23.4756,23.4991,33490.0
2016-01-22 15:20:00,29.94,29.97,29.93,29.94,23359.0,23.4991,23.5227,23.4913,23.4991,23359.0
2016-01-22 15:25:00,29.94,29.97,29.93,29.97,24485.0,23.4991,23.5227,23.4913,23.5227,24485.0
2016-01-22 15:30:00,29.96,29.97,29.91,29.91,50899.0,23.5148,23.5227,23.4756,23.4756,50899.0
2016-01-22 15:35:00,29.91,29.95,29.91,29.94,47852.0,23.4756,23.507,23.4756,23.4991,47852.0
2016-01-22 15:40:00,29.93,29.95,29.91,29.94,65754.0,23.4913,23.507,23.4756,23.4991,65754.0
2016-01-22 15:45:00,29.95,29.96,29.94,29.95,49391.0,23.507,23.5148,23.4991,23.507,49391.0
2016-01-22 15:50:00,29.95,29.96,29.92,29.93,129217.0,23.507,23.5148,23.4834,23.4913,129217.0
2016-01-22 15:55:00,29.94,29.96,29.91,29.96,178123.0,23.4991,23.5148,23.4756,23.5148,178123.0
2016-01-25 09:30:00,29.94,30.0,29.9,29.94,34985.0,23.4991,23.5462,23.4677,23.4991,34985.0
2016-01-25 09:35:00,29.95,29.96,29.81,29.9,29555.0,23.507,23.5148,23.3971,23.4677,29555.0
2016-01-25 09:40:00,29.9,29.92,29.85,29.9,46360.0,23.4677,23.4834,23.4285,23.4677,46360.0
2016-01-25 09:45:00,29.89,29.89,29.77,29.79,18091.0,23.4599,23.4599,23.3657,23.3814,18091.0
2016-01-25 09:50:00,29.79,29.87,29.78,29.84,18863.0,23.3814,23.4442,23.3736,23.4206,18863.0
2016-01-25 09:55:00,29.85,29.86,29.8,29.81,27841.0,23.4285,23.4363,23.3893,23.3971,27841.0
2016-01-25 10:00:00,29.81,29.83,29.77,29.83,27712.0,23.3971,23.4128,23.3657,23.4128,27712.0
2016-01-25 10:05:00,29.83,29.84,29.79,29.79,24498.0,23.4128,23.4206,23.3814,23.3814,24498.0
2016-01-25 10:10:00,29.79,29.79,29.7,29.7,36143.0,23.3814,23.3814,23.3108,23.3108,36143.0
2016-01-25 10:15:00,29.71,29.75,29.7,29.74,21775.0,23.3186,23.35,23.3108,23.3422,21775.0
2016-01-25 10:20:00,29.74,29.83,29.7,29.83,20318.0,23.3422,23.4128,23.3108,23.4128,20318.0
2016-01-25 10:25:00,29.83,29.84,29.81,29.82,16139.0,23.4128,23.4206,23.3971,23.405,16139.0
2016-01-25 10:30:00,29.83,29.88,29.81,29.86,24001.0,23.4128,23.452,23.3971,23.4363,24001.0
2016-01-25 10:35:00,29.86,29.86,29.8,29.84,19259.0,23.4363,23.4363,23.3893,23.4206,19259.0
2016-01-25 10:40:00,29.83,29.84,29.73,29.74,20573.0,23.4128,23.4206,23.3343,23.3422,20573.0
2016-01-25 10:45:00,29.75,29.76,29.71,29.73,17367.0,23.35,23.3579,23.3186,23.3343,17367.0
2016-01-25 10:50:00,29.72,29.73,29.69,29.71,14774.0,23.3265,23.3343,23.3029,23.3186,14774.0
2016-01-25 10:55:00,29.71,29.78,29.71,29.74,12919.0,23.3186,23.3736,23.3186,23.3422,12919.0
2016-01-25 11:00:00,29.73,29.76,29.7,29.71,16107.0,23.3343,23.3579,23.3108,23.3186,16107.0
2016-01-25 11:05:00,29.72,29.73,29.68,29.7,14483.0,23.3265,23.3343,23.2951,23.3108,14483.0
2016-01-25 11:10:00,29.7,29.71,29.66,29.67,10911.0,23.3108,23.3186,23.2794,23.2872,10911.0
2016-01-25 11:15:00,29.68,29.71,29.66,29.68,9093.0,23.2951,23.3186,23.2794,23.2951,9093.0
2016-01-25 11:20:00,29.68,29.71,29.66,29.68,17134.0,23.2951,23.3186,23.2794,23.2951,17134.0
2016-01-25 11:25:00,29.69,29.71,29.66,29.71,18247.0,23.3029,23.3186,23.2794,23.3186,18247.0
2016-01-25 11:30:00,29.7,29.74,29.69,29.73,48824.0,23.3108,23.3422,23.3029,23.3343,48824.0
2016-01-25 11:35:00,29.72,29.74,29.7,29.74,26905.0,23.3265,23.3422,23.3108,23.3422,26905.0
2016-01-25 11:40:00,29.74,29.81,29.73,29.77,31721.0,23.3422,23.3971,23.3343,23.3657,31721.0
2016-01-25 11:45:00,29.78,29.8,29.76,29.79,18443.0,23.3736,23.3893,23.3579,23.3814,18443.0
2016-01-25 11:50:00,29.79,29.83,29.78,29.8,44433.0,23.3814,23.4128,23.3736,23.3893,44433.0
2016-01-25 11:55:00,29.8,29.83,29.8,29.82,73495.0,23.3893,23.4128,23.3893,23.405,73495.0
2016-01-25 12:00:00,29.82,29.87,29.81,29.87,27586.0,23.405,23.4442,23.3971,23.4442,27586.0
2016-01-25 12:05:00,29.87,29.89,29.85,29.86,33683.0,23.4442,23.4599,23.4285,23.4363,33683.0
2016-01-25 12:10:00,29.86,29.86,29.83,29.83,34988.0,23.4363,23.4363,23.4128,23.4128,34988.0
2016-01-25 12:15:00,29.83,29.87,29.83,29.86,31042.0,23.4128,23.4442,23.4128,23.4363,31042.0
2016-01-25 12:20:00,29.85,29.87,29.83,29.86,18750.0,23.4285,23.4442,23.4128,23.4363,18750.0
2016-01-25 12:25:00,29.86,29.87,29.83,29.83,27285.0,23.4363,23.4442,23.4128,23.4128,27285.0
2016-01-25 12:30:00,29.84,29.84,29.82,29.84,22773.0,23.4206,23.4206,23.405,23.4206,22773.0
2016-01-25 12:35:00,29.84,29.85,29.82,29.83,14095.0,23.4206,23.4285,23.405,23.4128,14095.0
2016-01-25 12:40:00,29.84,29.85,29.81,29.81,21996.0,23.4206,23.4285,23.3971,23.3971,21996.0
2016-01-25 12:45:00,29.81,29.83,29.81,29.83,17628.0,23.3971,23.4128,23.3971,23.4128,17628.0
2016-01-25 12:50:00,29.83,29.85,29.83,29.84,26577.0,23.4128,23.4285,23.4128,23.4206,26577.0
2016-01-25 12:55:00,29.84,29.87,29.83,29.87,27851.0,23.4206,23.4442,23.4128,23.4442,27851.0
2016-01-25 13:00:00,29.87,29.91,29.86,29.91,24538.0,23.4442,23.4756,23.4363,23.4756,24538.0
2016-01-25 13:05:00,29.91,29.93,29.9,29.93,16725.0,23.4756,23.4913,23.4677,23.4913,16725.0
2016-01-25 13:10:00,29.94,29.94,29.91,29.93,17685.0,23.4991,23.4991,23.4756,23.4913,17685.0
2016-01-25 13:15:00,29.93,29.95,29.9,29.95,26304.0,23.4913,23.507,23.4677,23.507,26304.0
2016-01-25 13:20:00,29.95,29.98,29.94,29.95,24577.0,23.507,23.5305,23.4991,23.507,24577.0
2016-01-25 13:25:00,29.94,29.96,29.92,29.94,35058.0,23.4991,23.5148,23.4834,23.4991,35058.0
2016-01-25 13:30:00,29.94,29.95,29.93,29.94,12099.0,23.4991,23.507,23.4913,23.4991,12099.0
2016-01-25 13:35:00,29.94,29.95,29.92,29.93,14299.0,23.4991,23.507,23.4834,23.4913,14299.0
2016-01-25 13:40:00,29.93,29.94,29.9,29.91,45602.0,23.4913,23.4991,23.4677,23.4756,45602.0
2016-01-25 13:45:00,29.9,29.93,29.88,29.89,28158.0,23.4677,23.4913,23.452,23.4599,28158.0
2016-01-25 13:50:00,29.88,29.89,29.86,29.87,26637.0,23.452,23.4599,23.4363,23.4442,26637.0
2016-01-25 13:55:00,29.87,29.88,29.85,29.85,21680.0,23.4442,23.452,23.4285,23.4285,21680.0
2016-01-25 14:00:00,29.85,29.85,29.81,29.83,20590.0,23.4285,23.4285,23.3971,23.4128,20590.0
2016-01-25 14:05:00,29.83,29.86,29.82,29.86,36455.0,23.4128,23.4363,23.405,23.4363,36455.0
2016-01-25 14:10:00,29.86,29.86,29.83,29.85,28902.0,23.4363,23.4363,23.4128,23.4285,28902.0
2016-01-25 14:15:00,29.85,29.87,29.85,29.86,15939.0,23.4285,23.4442,23.4285,23.4363,15939.0
2016-01-25 14:20:00,29.86,29.87,29.84,29.86,42412.0,23.4363,23.4442,23.4206,23.4363,42412.0
2016-01-25 14:25:00,29.86,29.88,29.84,29.88,28582.0,23.4363,23.452,23.4206,23.452,28582.0
2016-01-25 14:30:00,29.88,29.89,29.84,29.86,55561.0,23.452,23.4599,23.4206,23.4363,55561.0
2016-01-25 14:35:00,29.86,29.87,29.84,29.86,34009.0,23.4363,23.4442,23.4206,23.4363,34009.0
2016-01-25 14:40:00,29.85,29.86,29.79,29.8,39583.0,23.4285,23.4363,23.3814,23.3893,39583.0
2016-01-25 14:45:00,29.79,29.82,29.79,29.79,34230.0,23.3814,23.405,23.3814,23.3814,34230.0
2016-01-25 14:50:00,29.79,29.82,29.78,29.81,59118.0,23.3814,23.405,23.3736,23.3971,59118.0
2016-01-25 14:55:00,29.82,29.83,29.78,29.79,34736.0,23.405,23.4128,23.3736,23.3814,34736.0
2016-01-25 15:00:00,29.79,29.84,29.78,29.82,67928.0,23.3814,23.4206,23.3736,23.405,67928.0
2016-01-25 15:05:00,29.82,29.85,29.81,29.81,99858.0,23.405,23.4285,23.3971,23.3971,99858.0
2016-01-25 15:10:00,29.8,29.82,29.77,29.78,50077.0,23.3893,23.405,23.3657,23.3736,50077.0
2016-01-25 15:15:00,29.78,29.79,29.71,29.75,53193.0,23.3736,23.3814,23.3186,23.35,53193.0
2016-01-25 15:20:00,29.75,29.75,29.67,29.68,58893.0,23.35,23.35,23.2872,23.2951,58893.0
2016-01-25 15:25:00,29.67,29.68,29.64,29.66,71290.0,23.2872,23.2951,23.2637,23.2794,71290.0
2016-01-25 15:30:00,29.66,29.67,29.59,29.6,79790.0,23.2794,23.2872,23.2244,23.2323,79790.0
2016-01-25 15:35:00,29.59,29.6,29.54,29.55,117890.0,23.2244,23.2323,23.1852,23.193,117890.0
2016-01-25 15:40:00,29.54,29.55,29.5,29.51,133322.0,23.1852,23.193,23.1538,23.1616,133322.0
2016-01-25 15:45:00,29.51,29.51,29.46,29.49,146126.0,23.1616,23.1616,23.1224,23.1459,146126.0
2016-01-25 15:50:00,29.5,29.54,29.48,29.52,111809.0,23.1538,23.1852,23.1381,23.1695,111809.0
2016-01-25 15:55:00,29.52,29.53,29.47,29.51,326114.0,23.1695,23.1773,23.1302,23.1616,326114.0
2016-01-26 09:30:00,29.62,29.64,29.5,29.6,55174.0,23.248,23.2637,23.1538,23.2323,55174.0
2016-01-26 09:35:00,29.6,29.67,29.58,29.6,70604.0,23.2323,23.2872,23.2166,23.2323,70604.0
2016-01-26 09:40:00,29.6,29.66,29.59,29.61,79884.0,23.2323,23.2794,23.2244,23.2401,79884.0
2016-01-26 09:45:00,29.61,29.61,29.52,29.53,43820.0,23.2401,23.2401,23.1695,23.1773,43820.0
2016-01-26 09:50:00,29.54,29.63,29.53,29.63,60138.0,23.1852,23.2558,23.1773,23.2558,60138.0
2016-01-26 09:55:00,29.63,29.69,29.62,29.66,39570.0,23.2558,23.3029,23.248,23.2794,39570.0
2016-01-26 10:00:00,29.66,29.75,29.66,29.74,19255.0,23.2794,23.35,23.2794,23.3422,19255.0
2016-01-26 10:05:00,29.74,29.78,29.72,29.78,24217.0,23.3422,23.3736,23.3265,23.3736,24217.0
2016-01-26 10:10:00,29.8,29.82,29.76,29.78,18694.0,23.3893,23.405,23.3579,23.3736,18694.0
2016-01-26 10:15:00,29.78,29.83,29.78,29.81,12910.0,23.3736,23.4128,23.3736,23.3971,12910.0
2016-01-26 10:20:00,29.82,29.83,29.76,29.76,17254.0,23.405,23.4128,23.3579,23.3579,17254.0
2016-01-26 10:25:00,29.77,29.79,29.74,29.76,30691.0,23.3657,23.3814,23.3422,23.3579,30691.0
2016-01-26 10:30:00,29.76,29.86,29.75,29.86,18228.0,23.3579,23.4363,23.35,23.4363,18228.0
2016-01-26 10:35:00,29.87,29.9,29.86,29.89,30301.0,23.4442,23.4677,23.4363,23.4599,30301.0
2016-01-26 10:40:00,29.89,29.92,29.89,29.92,21180.0,23.4599,23.4834,23.4599,23.4834,21180.0
2016-01-26 10:45:00,29.92,29.93,29.87,29.87,13781.0,23.4834,23.4913,23.4442,23.4442,13781.0
2016-01-26 10:50:00,29.87,29.88,29.83,29.83,11827.0,23.4442,23.452,23.4128,23.4128,11827.0
2016-01-26 10:55:00,29.83,29.83,29.78,29.79,17750.0,23.4128,23.4128,23.3736,23.3814,17750.0
2016-01-26 11:00:00,29.79,29.87,29.79,29.86,24808.0,23.3814,23.4442,23.3814,23.4363,24808.0
2016-01-26 11:05:00,29.85,29.85,29.72,29.74,31306.0,23.4285,23.4285,23.3265,23.3422,31306.0
2016-01-26 11:10:00,29.73,29.75,29.72,29.75,20356.0,23.3343,23.35,23.3265,23.35,20356.0
2016-01-26 11:15:00,29.74,29.75,29.71,29.75,22073.0,23.3422,23.35,23.3186,23.35,22073.0
2016-01-26 11:20:00,29.74,29.75,29.7,29.72,84173.0,23.3422,23.35,23.3108,23.3265,84173.0
2016-01-26 11:25:00,29.71,29.72,29.67,29.7,26264.0,23.3186,23.3265,23.2872,23.3108,26264.0
2016-01-26 11:30:00,29.69,29.69,29.65,29.66,21955.0,23.3029,23.3029,23.2715,23.2794,21955.0
2016-01-26 11:35:00,29.65,29.68,29.62,29.62,26276.0,23.2715,23.2951,23.248,23.248,26276.0
2016-01-26 11:40:00,29.63,29.63,29.6,29.61,23519.0,23.2558,23.2558,23.2323,23.2401,23519.0
2016-01-26 11:45:00,29.61,29.65,29.61,29.65,21877.0,23.2401,23.2715,23.2401,23.2715,21877.0
2016-01-26 11:50:00,29.66,29.71,29.65,29.71,8052.0,23.2794,23.3186,23.2715,23.3186,8052.0
2016-01-26 11:55:00,29.71,29.71,29.68,29.69,17569.0,23.3186,23.3186,23.2951,23.3029,17569.0
2016-01-26 12:00:00,29.69,29.73,29.68,29.73,15927.0,23.3029,23.3343,23.2951,23.3343,15927.0
2016-01-26 12:05:00,29.73,29.74,29.71,29.71,9444.0,23.3343,23.3422,23.3186,23.3186,9444.0
2016-01-26 12:10:00,29.72,29.73,29.69,29.73,29586.0,23.3265,23.3343,23.3029,23.3343,29586.0
2016-01-26 12:15:00,29.73,29.77,29.73,29.77,15878.0,23.3343,23.3657,23.3343,23.3657,15878.0
2016-01-26 12:20:00,29.77,29.79,29.75,29.79,13164.0,23.3657,23.3814,23.35,23.3814,13164.0
2016-01-26 12:25:00,29.78,29.81,29.78,29.8,18275.0,23.3736,23.3971,23.3736,23.3893,18275.0
2016-01-26 12:30:00,29.81,29.84,29.81,29.84,9299.0,23.3971,23.4206,23.3971,23.4206,9299.0
2016-01-26 12:35:00,29.83,29.83,29.8,29.8,8927.0,23.4128,23.4128,23.3893,23.3893,8927.0
2016-01-26 12:40:00,29.81,29.85,29.8,29.84,19893.0,23.3971,23.4285,23.3893,23.4206,19893.0
2016-01-26 12:45:00,29.83,29.83,29.77,29.77,24783.0,23.4128,23.4128,23.3657,23.3657,24783.0
2016-01-26 12:50:00,29.78,29.78,29.73,29.75,24854.0,23.3736,23.3736,23.3343,23.35,24854.0
2016-01-26 12:55:00,29.75,29.78,29.74,29.76,22363.0,23.35,23.3736,23.3422,23.3579,22363.0
2016-01-26 13:00:00,29.77,29.79,29.77,29.77,11093.0,23.3657,23.3814,23.3657,23.3657,11093.0
2016-01-26 13:05:00,29.77,29.77,29.73,29.75,12727.0,23.3657,23.3657,23.3343,23.35,12727.0
2016-01-26 13:10:00,29.75,29.77,29.75,29.77,9873.0,23.35,23.3657,23.35,23.3657,9873.0
2016-01-26 13:15:00,29.77,29.81,29.76,29.8,27865.0,23.3657,23.3971,23.3579,23.3893,27865.0
2016-01-26 13:20:00,29.81,29.83,29.79,29.8,45600.0,23.3971,23.4128,23.3814,23.3893,45600.0
2016-01-26 13:25:00,29.8,29.8,29.74,29.75,21246.0,23.3893,23.3893,23.3422,23.35,21246.0
2016-01-26 13:30:00,29.76,29.77,29.69,29.7,20658.0,23.3579,23.3657,23.3029,23.3108,20658.0
2016-01-26 13:35:00,29.7,29.71,29.66,29.67,15461.0,23.3108,23.3186,23.2794,23.2872,15461.0
2016-01-26 13:40:00,29.67,29.7,29.66,29.66,19970.0,23.2872,23.3108,23.2794,23.2794,19970.0
2016-01-26 13:45:00,29.66,29.69,29.65,29.69,26751.0,23.2794,23.3029,23.2715,23.3029,26751.0
2016-01-26 13:50:00,29.69,29.71,29.67,29.68,29245.0,23.3029,23.3186,23.2872,23.2951,29245.0
2016-01-26 13:55:00,29.68,29.69,29.67,29.67,18212.0,23.2951,23.3029,23.2872,23.2872,18212.0
2016-01-26 14:00:00,29.67,29.68,29.65,29.66,35445.0,23.2872,23.2951,23.2715,23.2794,35445.0
2016-01-26 14:05:00,29.65,29.68,29.65,29.68,24727.0,23.2715,23.2951,23.2715,23.2951,24727.0
2016-01-26 14:10:00,29.68,29.68,29.65,29.65,22546.0,23.2951,23.2951,23.2715,23.2715,22546.0
2016-01-26 14:15:00,29.65,29.68,29.64,29.64,33516.0,23.2715,23.2951,23.2637,23.2637,33516.0
2016-01-26 14:20:00,29.64,29.65,29.62,29.62,28721.0,23.2637,23.2715,23.248,23.248,28721.0
2016-01-26 14:25:00,29.63,29.64,29.59,29.61,27649.0,23.2558,23.2637,23.2244,23.2401,27649.0
2016-01-26 14:30:00,29.61,29.62,29.6,29.62,18895.0,23.2401,23.248,23.2323,23.248,18895.0
2016-01-26 14:35:00,29.62,29.62,29.58,29.6,41883.0,23.248,23.248,23.2166,23.2323,41883.0
2016-01-26 14:40:00,29.59,29.63,29.59,29.62,29973.0,23.2244,23.2558,23.2244,23.248,29973.0
2016-01-26 14:45:00,29.63,29.63,29.58,29.6,51417.0,23.2558,23.2558,23.2166,23.2323,51417.0
2016-01-26 14:50:00,29.6,29.61,29.59,29.6,60823.0,23.2323,23.2401,23.2244,23.2323,60823.0
2016-01-26 14:55:00,29.6,29.6,29.56,29.56,40253.0,23.2323,23.2323,23.2009,23.2009,40253.0
2016-01-26 15:00:00,29.57,29.57,29.5,29.53,119015.0,23.2087,23.2087,23.1538,23.1773,119015.0
2016-01-26 15:05:00,29.53,29.54,29.48,29.49,49518.0,23.1773,23.1852,23.1381,23.1459,49518.0
2016-01-26 15:10:00,29.5,29.52,29.48,29.5,112196.0,23.1538,23.1695,23.1381,23.1538,112196.0
2016-01-26 15:15:00,29.5,29.51,29.45,29.45,61264.0,23.1538,23.1616,23.1145,23.1145,61264.0
2016-01-26 15:20:00,29.45,29.48,29.44,29.44,79617.0,23.1145,23.1381,23.1067,23.1067,79617.0
2016-01-26 15:25:00,29.45,29.46,29.41,29.42,85122.0,23.1145,23.1224,23.0832,23.091,85122.0
2016-01-26 15:30:00,29.41,29.43,29.38,29.4,163948.0,23.0832,23.0989,23.0596,23.0753,163948.0
2016-01-26 15:35:00,29.4,29.45,29.38,29.42,132057.0,23.0753,23.1145,23.0596,23.091,132057.0
2016-01-26 15:40:00,29.42,29.5,29.41,29.5,158303.0,23.091,23.1538,23.0832,23.1538,158303.0
2016-01-26 15:45:00,29.5,29.51,29.46,29.48,170522.0,23.1538,23.1616,23.1224,23.1381,170522.0
2016-01-26 15:50:00,29.47,29.48,29.43,29.45,174433.0,23.1302,23.1381,23.0989,23.1145,174433.0
2016-01-26 15:55:00,29.44,29.49,29.43,29.48,299663.0,23.1067,23.1459,23.0989,23.1381,299663.0
2016-01-27 09:30:00,30.66,30.73,30.27,30.31,96218.0,24.0642,24.1192,23.7581,23.7895,96218.0
2016-01-27 09:35:00,30.33,30.36,30.21,30.24,156278.0,23.8052,23.8288,23.7111,23.7346,156278.0
2016-01-27 09:40:00,30.24,30.32,30.13,30.32,171700.0,23.7346,23.7974,23.6483,23.7974,171700.0
2016-01-27 09:45:00,30.32,30.32,30.11,30.22,81596.0,23.7974,23.7974,23.6326,23.7189,81596.0
2016-01-27 09:50:00,30.21,30.32,30.17,30.22,112895.0,23.7111,23.7974,23.6797,23.7189,112895.0
2016-01-27 09:55:00,30.22,30.26,30.18,30.19,62076.0,23.7189,23.7503,23.6875,23.6954,62076.0
2016-01-27 10:00:00,30.2,30.21,30.15,30.19,76833.0,23.7032,23.7111,23.664,23.6954,76833.0
2016-01-27 10:05:00,30.19,30.2,30.09,30.1,80669.0,23.6954,23.7032,23.6169,23.6247,80669.0
2016-01-27 10:10:00,30.09,30.09,29.93,29.94,102035.0,23.6169,23.6169,23.4913,23.4991,102035.0
2016-01-27 10:15:00,29.93,30.06,29.92,30.05,80577.0,23.4913,23.5933,23.4834,23.5855,80577.0
2016-01-27 10:20:00,30.06,30.06,30.02,30.03,53765.0,23.5933,23.5933,23.5619,23.5698,53765.0
2016-01-27 10:25:00,30.03,30.06,30.01,30.04,40039.0,23.5698,23.5933,23.5541,23.5776,40039.0
2016-01-27 10:30:00,30.04,30.19,30.03,30.16,78340.0,23.5776,23.6954,23.5698,23.6718,78340.0
2016-01-27 10:35:00,30.17,30.19,30.16,30.19,48338.0,23.6797,23.6954,23.6718,23.6954,48338.0
2016-01-27 10:40:00,30.18,30.2,30.15,30.18,51861.0,23.6875,23.7032,23.664,23.6875,51861.0
2016-01-27 10:45:00,30.18,30.18,30.13,30.17,22865.0,23.6875,23.6875,23.6483,23.6797,22865.0
2016-01-27 10:50:00,30.17,30.19,30.15,30.19,37665.0,23.6797,23.6954,23.664,23.6954,37665.0
2016-01-27 10:55:00,30.19,30.2,30.13,30.19,58391.0,23.6954,23.7032,23.6483,23.6954,58391.0
2016-01-27 11:00:00,30.19,30.26,30.18,30.25,99280.0,23.6954,23.7503,23.6875,23.7424,99280.0
2016-01-27 11:05:00,30.26,30.27,30.24,30.24,72650.0,23.7503,23.7581,23.7346,23.7346,72650.0
2016-01-27 11:10:00,30.24,30.26,30.21,30.23,44805.0,23.7346,23.7503,23.7111,23.7267,44805.0
2016-01-27 11:15:00,30.23,30.28,30.22,30.28,80322.0,23.7267,23.766,23.7189,23.766,80322.0
2016-01-27 11:20:00,30.27,30.28,30.25,30.27,58306.0,23.7581,23.766,23.7424,23.7581,58306.0
2016-01-27 11:25:00,30.27,30.31,30.26,30.29,73510.0,23.7581,23.7895,23.7503,23.7738,73510.0
2016-01-27 11:30:00,30.29,30.34,30.28,30.34,90839.0,23.7738,23.8131,23.766,23.8131,90839.0
2016-01-27 11:35:00,30.34,30.56,30.34,30.56,71682.0,23.8131,23.9858,23.8131,23.9858,71682.0
2016-01-27 11:40:00,30.56,30.59,30.51,30.55,55054.0,23.9858,24.0093,23.9465,23.9779,55054.0
2016-01-27 11:45:00,30.55,30.74,30.55,30.69,41966.0,23.9779,24.127,23.9779,24.0878,41966.0
2016-01-27 11:50:00,30.7,30.71,30.64,30.64,26035.0,24.0956,24.1035,24.0485,24.0485,26035.0
2016-01-27 11:55:00,30.65,30.66,30.6,30.6,36832.0,24.0564,24.0642,24.0172,24.0172,36832.0
2016-01-27 12:00:00,30.6,30.64,30.6,30.62,91084.0,24.0172,24.0485,24.0172,24.0329,91084.0
2016-01-27 12:05:00,30.62,30.64,30.6,30.61,48754.0,24.0329,24.0485,24.0172,24.025,48754.0
2016-01-27 12:10:00,30.61,30.66,30.6,30.63,97618.0,24.025,24.0642,24.0172,24.0407,97618.0
2016-01-27 12:15:00,30.64,30.67,30.63,30.67,66668.0,24.0485,24.0721,24.0407,24.0721,66668.0
2016-01-27 12:20:00,30.67,30.67,30.63,30.65,19805.0,24.0721,24.0721,24.0407,24.0564,19805.0
2016-01-27 12:25:00,30.66,30.69,30.64,30.65,28505.0,24.0642,24.0878,24.0485,24.0564,28505.0
2016-01-27 12:30:00,30.65,30.65,30.6,30.6,39546.0,24.0564,24.0564,24.0172,24.0172,39546.0
2016-01-27 12:35:00,30.6,30.63,30.57,30.59,58450.0,24.0172,24.0407,23.9936,24.0093,58450.0
2016-01-27 12:40:00,30.6,30.62,30.57,30.6,26363.0,24.0172,24.0329,23.9936,24.0172,26363.0
2016-01-27 12:45:00,30.6,30.64,30.58,30.59,52448.0,24.0172,24.0485,24.0015,24.0093,52448.0
2016-01-27 12:50:00,30.59,30.63,30.55,30.62,22775.0,24.0093,24.0407,23.9779,24.0329,22775.0
2016-01-27 12:55:00,30.62,30.63,30.57,30.59,22630.0,24.0329,24.0407,23.9936,24.0093,22630.0
2016-01-27 13:00:00,30.58,30.61,30.56,30.6,24107.0,24.0015,24.025,23.9858,24.0172,24107.0
2016-01-27 13:05:00,30.6,30.62,30.6,30.62,22657.0,24.0172,24.0329,24.0172,24.0329,22657.0
2016-01-27 13:10:00,30.62,30.64,30.61,30.62,81375.0,24.0329,24.0485,24.025,24.0329,81375.0
2016-01-27 13:15:00,30.61,30.61,30.57,30.59,15641.0,24.025,24.025,23.9936,24.0093,15641.0
2016-01-27 13:20:00,30.6,30.61,30.57,30.59,29670.0,24.0172,24.025,23.9936,24.0093,29670.0
2016-01-27 13:25:00,30.59,30.6,30.56,30.56,12705.0,24.0093,24.0172,23.9858,23.9858,12705.0
2016-01-27 13:30:00,30.55,30.59,30.55,30.58,24475.0,23.9779,24.0093,23.9779,24.0015,24475.0
2016-01-27 13:35:00,30.58,30.59,30.55,30.58,22165.0,24.0015,24.0093,23.9779,24.0015,22165.0
2016-01-27 13:40:00,30.57,30.58,30.56,30.57,25922.0,23.9936,24.0015,23.9858,23.9936,25922.0
2016-01-27 13:45:00,30.57,30.59,30.55,30.55,30741.0,23.9936,24.0093,23.9779,23.9779,30741.0
2016-01-27 13:50:00,30.55,30.56,30.48,30.48,33239.0,23.9779,23.9858,23.923,23.923,33239.0
2016-01-27 13:55:00,30.48,30.57,30.45,30.55,23567.0,23.923,23.9936,23.8994,23.9779,23567.0
2016-01-27 14:00:00,30.56,30.65,30.45,30.57,61734.0,23.9858,24.0564,23.8994,23.9936,61734.0
2016-01-27 14:05:00,30.57,30.58,30.42,30.42,33788.0,23.9936,24.0015,23.8759,23.8759,33788.0
2016-01-27 14:10:00,30.4,30.5,30.37,30.39,52530.0,23.8602,23.9387,23.8366,23.8523,52530.0
2016-01-27 14:15:00,30.38,30.54,30.38,30.54,43256.0,23.8445,23.9701,23.8445,23.9701,43256.0
2016-01-27 14:20:00,30.53,30.59,30.49,30.52,44480.0,23.9622,24.0093,23.9308,23.9544,44480.0
2016-01-27 14:25:00,30.52,30.59,30.49,30.58,55425.0,23.9544,24.0093,23.9308,24.0015,55425.0
2016-01-27 14:30:00,30.57,30.61,30.53,30.59,78925.0,23.9936,24.025,23.9622,24.0093,78925.0
2016-01-27 14:35:00,30.6,30.6,30.52,30.52,48563.0,24.0172,24.0172,23.9544,23.9544,48563.0
2016-01-27 14:40:00,30.52,30.53,30.46,30.5,63501.0,23.9544,23.9622,23.9073,23.9387,63501.0
2016-01-27 14:45:00,30.51,30.57,30.48,30.52,54867.0,23.9465,23.9936,23.923,23.9544,54867.0
2016-01-27 14:50:00,30.53,30.56,30.5,30.5,35720.0,23.9622,23.9858,23.9387,23.9387,35720.0
2016-01-27 14:55:00,30.5,30.5,30.39,30.44,52311.0,23.9387,23.9387,23.8523,23.8916,52311.0
2016-01-27 15:00:00,30.43,30.44,30.3,30.34,59490.0,23.8837,23.8916,23.7817,23.8131,59490.0
2016-01-27 15:05:00,30.33,30.37,30.29,30.37,89033.0,23.8052,23.8366,23.7738,23.8366,89033.0
2016-01-27 15:10:00,30.36,30.36,30.2,30.21,58855.0,23.8288,23.8288,23.7032,23.7111,58855.0
2016-01-27 15:15:00,30.21,30.26,30.2,30.23,45188.0,23.7111,23.7503,23.7032,23.7267,45188.0
2016-01-27 15:20:00,30.23,30.31,30.19,30.27,72989.0,23.7267,23.7895,23.6954,23.7581,72989.0
2016-01-27 15:25:00,30.27,30.31,30.23,30.27,73223.0,23.7581,23.7895,23.7267,23.7581,73223.0
2016-01-27 15:30:00,30.26,30.31,30.24,30.26,53982.0,23.7503,23.7895,23.7346,23.7503,53982.0
2016-01-27 15:35:00,30.26,30.32,30.21,30.21,88810.0,23.7503,23.7974,23.7111,23.7111,88810.0
2016-01-27 15:40:00,30.21,30.31,30.19,30.3,93300.0,23.7111,23.7895,23.6954,23.7817,93300.0
2016-01-27 15:45:00,30.3,30.31,30.24,30.29,126851.0,23.7817,23.7895,23.7346,23.7738,126851.0
2016-01-27 15:50:00,30.28,30.32,30.26,30.3,154237.0,23.766,23.7974,23.7503,23.7817,154237.0
2016-01-27 15:55:00,30.3,30.39,30.27,30.38,332576.0,23.7817,23.8523,23.7581,23.8445,332576.0
2016-01-28 09:30:00,30.62,30.68,30.44,30.44,63913.0,24.0329,24.0799,23.8916,23.8916,63913.0
2016-01-28 09:35:00,30.44,30.45,30.23,30.3,53286.0,23.8916,23.8994,23.7267,23.7817,53286.0
2016-01-28 09:40:00,30.31,30.35,30.25,30.3,39826.0,23.7895,23.8209,23.7424,23.7817,39826.0
2016-01-28 09:45:00,30.31,30.35,30.24,30.27,38500.0,23.7895,23.8209,23.7346,23.7581,38500.0
2016-01-28 09:50:00,30.28,30.32,30.23,30.24,44651.0,23.766,23.7974,23.7267,23.7346,44651.0
2016-01-28 09:55:00,30.24,30.28,30.22,30.23,21073.0,23.7346,23.766,23.7189,23.7267,21073.0
2016-01-28 10:00:00,30.22,30.22,30.13,30.16,44111.0,23.7189,23.7189,23.6483,23.6718,44111.0
2016-01-28 10:05:00,30.16,30.2,30.12,30.13,29815.0,23.6718,23.7032,23.6404,23.6483,29815.0
2016-01-28 10:10:00,30.12,30.16,30.12,30.13,51215.0,23.6404,23.6718,23.6404,23.6483,51215.0
2016-01-28 10:15:00,30.13,30.14,30.05,30.06,111162.0,23.6483,23.6561,23.5855,23.5933,111162.0
2016-01-28 10:20:00,30.05,30.08,30.04,30.07,68068.0,23.5855,23.609,23.5776,23.6012,68068.0
2016-01-28 10:25:00,30.07,30.11,30.04,30.06,109862.0,23.6012,23.6326,23.5776,23.5933,109862.0
2016-01-28 10:30:00,30.05,30.08,29.92,29.95,41914.0,23.5855,23.609,23.4834,23.507,41914.0
2016-01-28 10:35:00,29.95,29.98,29.91,29.94,32785.0,23.507,23.5305,23.4756,23.4991,32785.0
2016-01-28 10:40:00,29.95,29.99,29.94,29.98,49042.0,23.507,23.5384,23.4991,23.5305,49042.0
2016-01-28 10:45:00,29.97,30.07,29.95,30.07,49603.0,23.5227,23.6012,23.507,23.6012,49603.0
2016-01-28 10:50:00,30.07,30.08,30.01,30.01,37167.0,23.6012,23.609,23.5541,23.5541,37167.0
2016-01-28 10:55:00,30.02,30.1,30.02,30.1,44825.0,23.5619,23.6247,23.5619,23.6247,44825.0
2016-01-28 11:00:00,30.09,30.12,30.07,30.08,65708.0,23.6169,23.6404,23.6012,23.609,65708.0
2016-01-28 11:05:00,30.09,30.2,30.09,30.2,101000.0,23.6169,23.7032,23.6169,23.7032,101000.0
2016-01-28 11:10:00,30.2,30.21,30.14,30.15,53316.0,23.7032,23.7111,23.6561,23.664,53316.0
2016-01-28 11:15:00,30.15,30.2,30.14,30.18,27023.0,23.664,23.7032,23.6561,23.6875,27023.0
2016-01-28 11:20:00,30.18,30.21,30.16,30.2,36927.0,23.6875,23.7111,23.6718,23.7032,36927.0
2016-01-28 11:25:00,30.19,30.2,30.11,30.12,28499.0,23.6954,23.7032,23.6326,23.6404,28499.0
2016-01-28 11:30:00,30.11,30.12,30.06,30.08,22161.0,23.6326,23.6404,23.5933,23.609,22161.0
2016-01-28 11:35:00,30.08,30.11,30.06,30.1,30979.0,23.609,23.6326,23.5933,23.6247,30979.0
2016-01-28 11:40:00,30.1,30.11,30.06,30.07,32030.0,23.6247,23.6326,23.5933,23.6012,32030.0
2016-01-28 11:45:00,30.07,30.1,30.06,30.08,46348.0,23.6012,23.6247,23.5933,23.609,46348.0
2016-01-28 11:50:00,30.09,30.14,30.08,30.13,48695.0,23.6169,23.6561,23.609,23.6483,48695.0
2016-01-28 11:55:00,30.13,30.14,30.11,30.12,121984.0,23.6483,23.6561,23.6326,23.6404,121984.0
2016-01-28 12:00:00,30.12,30.19,30.12,30.18,89832.0,23.6404,23.6954,23.6404,23.6875,89832.0
2016-01-28 12:05:00,30.17,30.21,30.17,30.21,40865.0,23.6797,23.7111,23.6797,23.7111,40865.0
2016-01-28 12:10:00,30.21,30.29,30.21,30.27,29813.0,23.7111,23.7738,23.7111,23.7581,29813.0
2016-01-28 12:15:00,30.28,30.3,30.27,30.29,19708.0,23.766,23.7817,23.7581,23.7738,19708.0
2016-01-28 12:20:00,30.3,30.41,30.3,30.41,29117.0,23.7817,23.868,23.7817,23.868,29117.0
2016-01-28 12:25:00,30.4,30.45,30.39,30.44,32073.0,23.8602,23.8994,23.8523,23.8916,32073.0
2016-01-28 12:30:00,30.44,30.49,30.42,30.49,53428.0,23.8916,23.9308,23.8759,23.9308,53428.0
2016-01-28 12:35:00,30.49,30.53,30.48,30.51,39293.0,23.9308,23.9622,23.923,23.9465,39293.0
2016-01-28 12:40:00,30.51,30.57,30.5,30.56,35370.0,23.9465,23.9936,23.9387,23.9858,35370.0
2016-01-28 12:45:00,30.56,30.57,30.52,30.52,66646.0,23.9858,23.9936,23.9544,23.9544,66646.0
2016-01-28 12:50:00,30.52,30.53,30.5,30.51,23763.0,23.9544,23.9622,23.9387,23.9465,23763.0
2016-01-28 12:55:00,30.51,30.55,30.51,30.55,26213.0,23.9465,23.9779,23.9465,23.9779,26213.0
2016-01-28 13:00:00,30.55,30.56,30.5,30.53,26852.0,23.9779,23.9858,23.9387,23.9622,26852.0
2016-01-28 13:05:00,30.52,30.55,30.51,30.55,15725.0,23.9544,23.9779,23.9465,23.9779,15725.0
2016-01-28 13:10:00,30.55,30.61,30.55,30.61,30337.0,23.9779,24.025,23.9779,24.025,30337.0
2016-01-28 13:15:00,30.61,30.61,30.5,30.51,65087.0,24.025,24.025,23.9387,23.9465,65087.0
2016-01-28 13:20:00,30.5,30.54,30.5,30.51,60205.0,23.9387,23.9701,23.9387,23.9465,60205.0
2016-01-28 13:25:00,30.52,30.58,30.51,30.58,21217.0,23.9544,24.0015,23.9465,24.0015,21217.0
2016-01-28 13:30:00,30.57,30.59,30.55,30.57,24488.0,23.9936,24.0093,23.9779,23.9936,24488.0
2016-01-28 13:35:00,30.57,30.59,30.54,30.54,27050.0,23.9936,24.0093,23.9701,23.9701,27050.0
2016-01-28 13:40:00,30.55,30.62,30.54,30.61,53526.0,23.9779,24.0329,23.9701,24.025,53526.0
2016-01-28 13:45:00,30.6,30.63,30.59,30.62,27915.0,24.0172,24.0407,24.0093,24.0329,27915.0
2016-01-28 13:50:00,30.62,30.64,30.6,30.64,25754.0,24.0329,24.0485,24.0172,24.0485,25754.0
2016-01-28 13:55:00,30.65,30.67,30.58,30.58,34214.0,24.0564,24.0721,24.0015,24.0015,34214.0
2016-01-28 14:00:00,30.58,30.66,30.57,30.66,39543.0,24.0015,24.0642,23.9936,24.0642,39543.0
2016-01-28 14:05:00,30.67,30.69,30.65,30.67,29006.0,24.0721,24.0878,24.0564,24.0721,29006.0
2016-01-28 14:10:00,30.67,30.69,30.65,30.67,29623.0,24.0721,24.0878,24.0564,24.0721,29623.0
2016-01-28 14:15:00,30.67,30.7,30.65,30.65,30665.0,24.0721,24.0956,24.0564,24.0564,30665.0
2016-01-28 14:20:00,30.65,30.7,30.65,30.7,42999.0,24.0564,24.0956,24.0564,24.0956,42999.0
2016-01-28 14:25:00,30.7,30.76,30.69,30.76,51532.0,24.0956,24.1427,24.0878,24.1427,51532.0
2016-01-28 14:30:00,30.76,30.78,30.73,30.74,46395.0,24.1427,24.1584,24.1192,24.127,46395.0
2016-01-28 14:35:00,30.73,30.73,30.7,30.7,26690.0,24.1192,24.1192,24.0956,24.0956,26690.0
2016-01-28 14:40:00,30.7,30.72,30.68,30.69,35139.0,24.0956,24.1113,24.0799,24.0878,35139.0
2016-01-28 14:45:00,30.69,30.71,30.68,30.71,33424.0,24.0878,24.1035,24.0799,24.1035,33424.0
2016-01-28 14:50:00,30.71,30.72,30.68,30.68,59776.0,24.1035,24.1113,24.0799,24.0799,59776.0
2016-01-28 14:55:00,30.68,30.72,30.68,30.72,17500.0,24.0799,24.1113,24.0799,24.1113,17500.0
2016-01-28 15:00:00,30.71,30.74,30.69,30.7,40520.0,24.1035,24.127,24.0878,24.0956,40520.0
2016-01-28 15:05:00,30.7,30.75,30.69,30.71,54239.0,24.0956,24.1349,24.0878,24.1035,54239.0
2016-01-28 15:10:00,30.72,30.77,30.72,30.73,43541.0,24.1113,24.1506,24.1113,24.1192,43541.0
2016-01-28 15:15:00,30.73,30.77,30.73,30.75,42268.0,24.1192,24.1506,24.1192,24.1349,42268.0
2016-01-28 15:20:00,30.75,30.8,30.73,30.77,70355.0,24.1349,24.1741,24.1192,24.1506,70355.0
2016-01-28 15:25:00,30.76,30.77,30.72,30.73,38047.0,24.1427,24.1506,24.1113,24.1192,38047.0
2016-01-28 15:30:00,30.73,30.73,30.68,30.69,34957.0,24.1192,24.1192,24.0799,24.0878,34957.0
2016-01-28 15:35:00,30.69,30.73,30.68,30.71,60900.0,24.0878,24.1192,24.0799,24.1035,60900.0
2016-01-28 15:40:00,30.71,30.72,30.61,30.61,78913.0,24.1035,24.1113,24.025,24.025,78913.0
2016-01-28 15:45:00,30.61,30.72,30.61,30.71,126049.0,24.025,24.1113,24.025,24.1035,126049.0
2016-01-28 15:50:00,30.71,30.71,30.68,30.7,106872.0,24.1035,24.1035,24.0799,24.0956,106872.0
2016-01-28 15:55:00,30.7,30.75,30.7,30.71,331550.0,24.0956,24.1349,24.0956,24.1035,331550.0
2016-01-29 09:30:00,30.95,30.95,30.84,30.91,65822.0,24.2919,24.2919,24.2055,24.2605,65822.0
2016-01-29 09:35:00,30.91,31.0,30.82,30.91,98230.0,24.2605,24.3311,24.1898,24.2605,98230.0
2016-01-29 09:40:00,30.92,31.09,30.92,30.98,65851.0,24.2683,24.4017,24.2683,24.3154,65851.0
2016-01-29 09:45:00,31.0,31.05,30.96,31.03,44958.0,24.3311,24.3703,24.2997,24.3546,44958.0
2016-01-29 09:50:00,31.03,31.19,31.02,31.14,102636.0,24.3546,24.4802,24.3468,24.441,102636.0
2016-01-29 09:55:00,31.14,31.17,31.1,31.15,55225.0,24.441,24.4645,24.4096,24.4488,55225.0
2016-01-29 10:00:00,31.15,31.2,31.06,31.1,60975.0,24.4488,24.4881,24.3782,24.4096,60975.0
2016-01-29 10:05:00,31.1,31.13,31.08,31.11,65692.0,24.4096,24.4331,24.3939,24.4174,65692.0
2016-01-29 10:10:00,31.11,31.13,31.04,31.05,83713.0,24.4174,24.4331,24.3625,24.3703,83713.0
2016-01-29 10:15:00,31.04,31.12,31.04,31.1,83232.0,24.3625,24.4253,24.3625,24.4096,83232.0
2016-01-29 10:20:00,31.1,31.13,31.09,31.11,44626.0,24.4096,24.4331,24.4017,24.4174,44626.0
2016-01-29 10:25:00,31.12,31.13,31.08,31.09,45112.0,24.4253,24.4331,24.3939,24.4017,45112.0
2016-01-29 10:30:00,31.08,31.1,31.04,31.05,57561.0,24.3939,24.4096,24.3625,24.3703,57561.0
2016-01-29 10:35:00,31.05,31.08,31.03,31.08,38397.0,24.3703,24.3939,24.3546,24.3939,38397.0
2016-01-29 10:40:00,31.08,31.11,31.07,31.1,70206.0,24.3939,24.4174,24.386,24.4096,70206.0
2016-01-29 10:45:00,31.1,31.12,31.08,31.11,49538.0,24.4096,24.4253,24.3939,24.4174,49538.0
2016-01-29 10:50:00,31.11,31.13,31.06,31.07,33511.0,24.4174,24.4331,24.3782,24.386,33511.0
2016-01-29 10:55:00,31.07,31.09,31.06,31.07,38160.0,24.386,24.4017,24.3782,24.386,38160.0
2016-01-29 11:00:00,31.07,31.11,31.07,31.1,52361.0,24.386,24.4174,24.386,24.4096,52361.0
2016-01-29 11:05:00,31.1,31.13,31.09,31.12,73655.0,24.4096,24.4331,24.4017,24.4253,73655.0
2016-01-29 11:10:00,31.12,31.13,31.09,31.1,47894.0,24.4253,24.4331,24.4017,24.4096,47894.0
2016-01-29 11:15:00,31.1,31.1,31.06,31.06,41777.0,24.4096,24.4096,24.3782,24.3782,41777.0
2016-01-29 11:20:00,31.07,31.11,31.06,31.1,51372.0,24.386,24.4174,24.3782,24.4096,51372.0
2016-01-29 11:25:00,31.11,31.11,31.06,31.06,35502.0,24.4174,24.4174,24.3782,24.3782,35502.0
2016-01-29 11:30:00,31.07,31.13,31.07,31.11,64018.0,24.386,24.4331,24.386,24.4174,64018.0
2016-01-29 11:35:00,31.1,31.11,31.06,31.07,33017.0,24.4096,24.4174,24.3782,24.386,33017.0
2016-01-29 11:40:00,31.06,31.07,31.0,31.02,79901.0,24.3782,24.386,24.3311,24.3468,79901.0
2016-01-29 11:45:00,31.02,31.08,31.02,31.04,56346.0,24.3468,24.3939,24.3468,24.3625,56346.0
2016-01-29 11:50:00,31.03,31.1,31.02,31.08,84432.0,24.3546,24.4096,24.3468,24.3939,84432.0
2016-01-29 11:55:00,31.08,31.12,31.07,31.12,49576.0,24.3939,24.4253,24.386,24.4253,49576.0
2016-01-29 12:00:00,31.11,31.15,31.1,31.1,57799.0,24.4174,24.4488,24.4096,24.4096,57799.0
2016-01-29 12:05:00,31.1,31.11,31.07,31.07,66939.0,24.4096,24.4174,24.386,24.386,66939.0
2016-01-29 12:10:00,31.07,31.1,31.04,31.1,47778.0,24.386,24.4096,24.3625,24.4096,47778.0
2016-01-29 12:15:00,31.1,31.17,31.09,31.16,94518.0,24.4096,24.4645,24.4017,24.4567,94518.0
2016-01-29 12:20:00,31.17,31.17,31.11,31.16,56145.0,24.4645,24.4645,24.4174,24.4567,56145.0
2016-01-29 12:25:00,31.16,31.17,31.14,31.14,53757.0,24.4567,24.4645,24.441,24.441,53757.0
2016-01-29 12:30:00,31.15,31.17,31.12,31.13,30859.0,24.4488,24.4645,24.4253,24.4331,30859.0
2016-01-29 12:35:00,31.13,31.15,31.12,31.13,33374.0,24.4331,24.4488,24.4253,24.4331,33374.0
2016-01-29 12:40:00,31.13,31.14,31.11,31.12,57266.0,24.4331,24.441,24.4174,24.4253,57266.0
2016-01-29 12:45:00,31.12,31.14,31.11,31.12,37382.0,24.4253,24.441,24.4174,24.4253,37382.0
2016-01-29 12:50:00,31.12,31.13,31.1,31.12,36663.0,24.4253,24.4331,24.4096,24.4253,36663.0
2016-01-29 12:55:00,31.12,31.12,31.1,31.12,31224.0,24.4253,24.4253,24.4096,24.4253,31224.0
2016-01-29 13:00:00,31.12,31.13,31.08,31.09,58434.0,24.4253,24.4331,24.3939,24.4017,58434.0
2016-01-29 13:05:00,31.09,31.11,31.08,31.1,35214.0,24.4017,24.4174,24.3939,24.4096,35214.0
2016-01-29 13:10:00,31.1,31.14,31.09,31.14,37989.0,24.4096,24.441,24.4017,24.441,37989.0
2016-01-29 13:15:00,31.14,31.15,31.1,31.1,64306.0,24.441,24.4488,24.4096,24.4096,64306.0
2016-01-29 13:20:00,31.1,31.13,31.07,31.11,134186.0,24.4096,24.4331,24.386,24.4174,134186.0
2016-01-29 13:25:00,31.12,31.15,31.1,31.11,81265.0,24.4253,24.4488,24.4096,24.4174,81265.0
2016-01-29 13:30:00,31.12,31.13,31.09,31.1,68265.0,24.4253,24.4331,24.4017,24.4096,68265.0
2016-01-29 13:35:00,31.1,31.13,31.1,31.11,33383.0,24.4096,24.4331,24.4096,24.4174,33383.0
2016-01-29 13:40:00,31.11,31.22,31.11,31.21,91914.0,24.4174,24.5038,24.4174,24.4959,91914.0
2016-01-29 13:45:00,31.21,31.25,31.2,31.22,103455.0,24.4959,24.5273,24.4881,24.5038,103455.0
2016-01-29 13:50:00,31.22,31.22,31.16,31.18,56895.0,24.5038,24.5038,24.4567,24.4724,56895.0
2016-01-29 13:55:00,31.19,31.2,31.17,31.18,38182.0,24.4802,24.4881,24.4645,24.4724,38182.0
2016-01-29 14:00:00,31.18,31.18,31.14,31.14,37263.0,24.4724,24.4724,24.441,24.441,37263.0
2016-01-29 14:05:00,31.14,31.15,31.12,31.12,38327.0,24.441,24.4488,24.4253,24.4253,38327.0
2016-01-29 14:10:00,31.13,31.14,31.11,31.14,45250.0,24.4331,24.441,24.4174,24.441,45250.0
2016-01-29 14:15:00,31.14,31.2,31.14,31.19,54990.0,24.441,24.4881,24.441,24.4802,54990.0
2016-01-29 14:20:00,31.19,31.2,31.18,31.2,19956.0,24.4802,24.4881,24.4724,24.4881,19956.0
2016-01-29 14:25:00,31.2,31.25,31.19,31.25,50270.0,24.4881,24.5273,24.4802,24.5273,50270.0
2016-01-29 14:30:00,31.24,31.25,31.2,31.21,44673.0,24.5195,24.5273,24.4881,24.4959,44673.0
2016-01-29 14:35:00,31.21,31.22,31.19,31.2,42794.0,24.4959,24.5038,24.4802,24.4881,42794.0
2016-01-29 14:40:00,31.19,31.21,31.18,31.21,104367.0,24.4802,24.4959,24.4724,24.4959,104367.0
2016-01-29 14:45:00,31.21,31.23,31.2,31.21,46502.0,24.4959,24.5116,24.4881,24.4959,46502.0
2016-01-29 14:50:00,31.22,31.23,31.17,31.19,74941.0,24.5038,24.5116,24.4645,24.4802,74941.0
2016-01-29 14:55:00,31.18,31.2,31.17,31.19,30692.0,24.4724,24.4881,24.4645,24.4802,30692.0
2016-01-29 15:00:00,31.2,31.21,31.16,31.2,81305.0,24.4881,24.4959,24.4567,24.4881,81305.0
2016-01-29 15:05:00,31.2,31.24,31.19,31.24,53172.0,24.4881,24.5195,24.4802,24.5195,53172.0
2016-01-29 15:10:00,31.23,31.3,31.23,31.29,56268.0,24.5116,24.5666,24.5116,24.5587,56268.0
2016-01-29 15:15:00,31.29,31.3,31.26,31.27,58630.0,24.5587,24.5666,24.5352,24.543,58630.0
2016-01-29 15:20:00,31.27,31.3,31.27,31.3,45627.0,24.543,24.5666,24.543,24.5666,45627.0
2016-01-29 15:25:00,31.3,31.36,31.29,31.36,60019.0,24.5666,24.6137,24.5587,24.6137,60019.0
2016-01-29 15:30:00,31.35,31.36,31.3,31.3,95133.0,24.6058,24.6137,24.5666,24.5666,95133.0
2016-01-29 15:35:00,31.31,31.31,31.24,31.24,139184.0,24.5744,24.5744,24.5195,24.5195,139184.0
2016-01-29 15:40:00,31.24,31.26,31.23,31.25,94287.0,24.5195,24.5352,24.5116,24.5273,94287.0
2016-01-29 15:45:00,31.26,31.3,31.25,31.3,174155.0,24.5352,24.5666,24.5273,24.5666,174155.0
2016-01-29 15:50:00,31.3,31.3,31.29,31.3,190840.0,24.5666,24.5666,24.5587,24.5666,190840.0
2016-01-29 15:55:00,31.3,31.3,31.23,31.25,824732.0,24.5666,24.5666,24.5116,24.5273,824732.0
2016-02-01 09:30:00,29.97,30.25,29.97,30.08,139563.0,24.2081,24.4343,24.2081,24.297,139563.0
2016-02-01 09:35:00,30.08,30.18,30.08,30.16,168153.0,24.297,24.3778,24.297,24.3616,168153.0
2016-02-01 09:40:00,30.15,30.17,30.04,30.1,129888.0,24.3535,24.3697,24.2647,24.3132,129888.0
2016-02-01 09:45:00,30.1,30.15,30.05,30.05,81384.0,24.3132,24.3535,24.2728,24.2728,81384.0
2016-02-01 09:50:00,30.04,30.14,30.03,30.12,65324.0,24.2647,24.3455,24.2566,24.3293,65324.0
2016-02-01 09:55:00,30.12,30.12,30.06,30.11,68189.0,24.3293,24.3293,24.2808,24.3212,68189.0
2016-02-01 10:00:00,30.1,30.15,30.08,30.15,77916.0,24.3132,24.3535,24.297,24.3535,77916.0
2016-02-01 10:05:00,30.15,30.16,30.11,30.13,85421.0,24.3535,24.3616,24.3212,24.3374,85421.0
2016-02-01 10:10:00,30.13,30.15,30.09,30.14,93089.0,24.3374,24.3535,24.3051,24.3455,93089.0
2016-02-01 10:15:00,30.13,30.15,30.11,30.13,79483.0,24.3374,24.3535,24.3212,24.3374,79483.0
2016-02-01 10:20:00,30.14,30.25,30.13,30.22,89363.0,24.3455,24.4343,24.3374,24.4101,89363.0
2016-02-01 10:25:00,30.23,30.24,30.17,30.18,66879.0,24.4182,24.4262,24.3697,24.3778,66879.0
2016-02-01 10:30:00,30.18,30.2,30.17,30.18,85516.0,24.3778,24.3939,24.3697,24.3778,85516.0
2016-02-01 10:35:00,30.19,30.24,30.18,30.22,86951.0,24.3858,24.4262,24.3778,24.4101,86951.0
2016-02-01 10:40:00,30.22,30.23,30.18,30.23,69137.0,24.4101,24.4182,24.3778,24.4182,69137.0
2016-02-01 10:45:00,30.23,30.28,30.22,30.26,45496.0,24.4182,24.4585,24.4101,24.4424,45496.0
2016-02-01 10:50:00,30.26,30.26,30.21,30.23,53499.0,24.4424,24.4424,24.402,24.4182,53499.0
2016-02-01 10:55:00,30.23,30.28,30.22,30.26,57524.0,24.4182,24.4585,24.4101,24.4424,57524.0
2016-02-01 11:00:00,30.26,30.27,30.22,30.23,59760.0,24.4424,24.4505,24.4101,24.4182,59760.0
2016-02-01 11:05:00,30.23,30.25,30.2,30.21,49938.0,24.4182,24.4343,24.3939,24.402,49938.0
2016-02-01 11:10:00,30.21,30.25,30.2,30.25,47208.0,24.402,24.4343,24.3939,24.4343,47208.0
2016-02-01 11:15:00,30.25,30.28,30.23,30.24,50434.0,24.4343,24.4585,24.4182,24.4262,50434.0
2016-02-01 11:20:00,30.23,30.24,30.19,30.22,32731.0,24.4182,24.4262,24.3858,24.4101,32731.0
2016-02-01 11:25:00,30.22,30.34,30.21,30.34,31706.0,24.4101,24.507,24.402,24.507,31706.0
2016-02-01 11:30:00,30.34,30.35,30.31,30.32,51648.0,24.507,24.5151,24.4828,24.4909,51648.0
2016-02-01 11:35:00,30.33,30.39,30.33,30.37,42029.0,24.4989,24.5474,24.4989,24.5312,42029.0
2016-02-01 11:40:00,30.38,30.38,30.29,30.3,84361.0,24.5393,24.5393,24.4666,24.4747,84361.0
2016-02-01 11:45:00,30.31,30.33,30.28,30.31,140942.0,24.4828,24.4989,24.4585,24.4828,140942.0
2016-02-01 11:50:00,30.32,30.32,30.29,30.32,29215.0,24.4909,24.4909,24.4666,24.4909,29215.0
2016-02-01 11:55:00,30.32,30.34,30.3,30.34,36352.0,24.4909,24.507,24.4747,24.507,36352.0
2016-02-01 12:00:00,30.33,30.36,30.31,30.31,45078.0,24.4989,24.5232,24.4828,24.4828,45078.0
2016-02-01 12:05:00,30.31,30.31,30.24,30.25,46040.0,24.4828,24.4828,24.4262,24.4343,46040.0
2016-02-01 12:10:00,30.24,30.28,30.24,30.27,22383.0,24.4262,24.4585,24.4262,24.4505,22383.0
2016-02-01 12:15:00,30.28,30.28,30.23,30.26,51368.0,24.4585,24.4585,24.4182,24.4424,51368.0
2016-02-01 12:20:00,30.26,30.26,30.22,30.23,28440.0,24.4424,24.4424,24.4101,24.4182,28440.0
2016-02-01 12:25:00,30.23,30.24,30.21,30.21,20860.0,24.4182,24.4262,24.402,24.402,20860.0
2016-02-01 12:30:00,30.23,30.25,30.19,30.19,39060.0,24.4182,24.4343,24.3858,24.3858,39060.0
2016-02-01 12:35:00,30.19,30.2,30.17,30.2,31079.0,24.3858,24.3939,24.3697,24.3939,31079.0
2016-02-01 12:40:00,30.2,30.22,30.18,30.19,39075.0,24.3939,24.4101,24.3778,24.3858,39075.0
2016-02-01 12:45:00,30.2,30.21,30.17,30.21,28697.0,24.3939,24.402,24.3697,24.402,28697.0
2016-02-01 12:50:00,30.2,30.2,30.14,30.14,49781.0,24.3939,24.3939,24.3455,24.3455,49781.0
2016-02-01 12:55:00,30.15,30.21,30.14,30.2,40610.0,24.3535,24.402,24.3455,24.3939,40610.0
2016-02-01 13:00:00,30.2,30.25,30.18,30.25,42907.0,24.3939,24.4343,24.3778,24.4343,42907.0
2016-02-01 13:05:00,30.24,30.24,30.19,30.19,42812.0,24.4262,24.4262,24.3858,24.3858,42812.0
2016-02-01 13:10:00,30.19,30.22,30.18,30.21,23240.0,24.3858,24.4101,24.3778,24.402,23240.0
2016-02-01 13:15:00,30.22,30.25,30.2,30.22,31791.0,24.4101,24.4343,24.3939,24.4101,31791.0
2016-02-01 13:20:00,30.22,30.26,30.22,30.26,20556.0,24.4101,24.4424,24.4101,24.4424,20556.0
2016-02-01 13:25:00,30.26,30.3,30.26,30.28,37834.0,24.4424,24.4747,24.4424,24.4585,37834.0
2016-02-01 13:30:00,30.28,30.3,30.25,30.26,89574.0,24.4585,24.4747,24.4343,24.4424,89574.0
2016-02-01 13:35:00,30.26,30.26,30.22,30.23,35425.0,24.4424,24.4424,24.4101,24.4182,35425.0
2016-02-01 13:40:00,30.24,30.25,30.22,30.23,24535.0,24.4262,24.4343,24.4101,24.4182,24535.0
2016-02-01 13:45:00,30.23,30.29,30.22,30.28,23898.0,24.4182,24.4666,24.4101,24.4585,23898.0
2016-02-01 13:50:00,30.28,30.28,30.25,30.27,40835.0,24.4585,24.4585,24.4343,24.4505,40835.0
2016-02-01 13:55:00,30.27,30.3,30.26,30.29,18595.0,24.4505,24.4747,24.4424,24.4666,18595.0
2016-02-01 14:00:00,30.29,30.33,30.29,30.33,32813.0,24.4666,24.4989,24.4666,24.4989,32813.0
2016-02-01 14:05:00,30.33,30.33,30.26,30.27,57097.0,24.4989,24.4989,24.4424,24.4505,57097.0
2016-02-01 14:10:00,30.27,30.28,30.25,30.28,49381.0,24.4505,24.4585,24.4343,24.4585,49381.0
2016-02-01 14:15:00,30.28,30.33,30.27,30.33,44498.0,24.4585,24.4989,24.4505,24.4989,44498.0
2016-02-01 14:20:00,30.33,30.34,30.32,30.33,41878.0,24.4989,24.507,24.4909,24.4989,41878.0
2016-02-01 14:25:00,30.33,30.39,30.32,30.39,51714.0,24.4989,24.5474,24.4909,24.5474,51714.0
2016-02-01 14:30:00,30.39,30.43,30.38,30.38,74672.0,24.5474,24.5797,24.5393,24.5393,74672.0
2016-02-01 14:35:00,30.38,30.42,30.38,30.39,93871.0,24.5393,24.5716,24.5393,24.5474,93871.0
2016-02-01 14:40:00,30.39,30.5,30.36,30.5,138337.0,24.5474,24.6362,24.5232,24.6362,138337.0
2016-02-01 14:45:00,30.5,30.5,30.44,30.45,61311.0,24.6362,24.6362,24.5878,24.5959,61311.0
2016-02-01 14:50:00,30.44,30.46,30.42,30.43,127598.0,24.5878,24.6039,24.5716,24.5797,127598.0
2016-02-01 14:55:00,30.44,30.5,30.44,30.48,50947.0,24.5878,24.6362,24.5878,24.6201,50947.0
2016-02-01 15:00:00,30.49,30.51,30.44,30.44,72407.0,24.6282,24.6443,24.5878,24.5878,72407.0
2016-02-01 15:05:00,30.44,30.46,30.42,30.44,106556.0,24.5878,24.6039,24.5716,24.5878,106556.0
2016-02-01 15:10:00,30.44,30.5,30.44,30.5,46610.0,24.5878,24.6362,24.5878,24.6362,46610.0
2016-02-01 15:15:00,30.5,30.54,30.49,30.53,109302.0,24.6362,24.6686,24.6282,24.6605,109302.0
2016-02-01 15:20:00,30.54,30.62,30.54,30.6,55262.0,24.6686,24.7332,24.6686,24.717,55262.0
2016-02-01 15:25:00,30.61,30.64,30.59,30.64,53754.0,24.7251,24.7493,24.7089,24.7493,53754.0
2016-02-01 15:30:00,30.64,30.66,30.61,30.62,97734.0,24.7493,24.7655,24.7251,24.7332,97734.0
2016-02-01 15:35:00,30.62,30.64,30.54,30.54,101852.0,24.7332,24.7493,24.6686,24.6686,101852.0
2016-02-01 15:40:00,30.54,30.57,30.53,30.55,96895.0,24.6686,24.6928,24.6605,24.6766,96895.0
2016-02-01 15:45:00,30.56,30.56,30.49,30.49,196466.0,24.6847,24.6847,24.6282,24.6282,196466.0
2016-02-01 15:50:00,30.49,30.5,30.46,30.46,177691.0,24.6282,24.6362,24.6039,24.6039,177691.0
2016-02-01 15:55:00,30.46,30.5,30.42,30.46,619424.0,24.6039,24.6362,24.5716,24.6039,619424.0
2016-02-02 09:30:00,30.37,30.5,30.2,30.49,159244.0,24.5312,24.6362,24.3939,24.6282,159244.0
2016-02-02 09:35:00,30.49,30.51,30.39,30.49,69379.0,24.6282,24.6443,24.5474,24.6282,69379.0
2016-02-02 09:40:00,30.5,30.52,30.41,30.44,66499.0,24.6362,24.6524,24.5636,24.5878,66499.0
2016-02-02 09:45:00,30.43,30.52,30.43,30.45,49727.0,24.5797,24.6524,24.5797,24.5959,49727.0
2016-02-02 09:50:00,30.45,30.48,30.42,30.44,50383.0,24.5959,24.6201,24.5716,24.5878,50383.0
2016-02-02 09:55:00,30.43,30.47,30.38,30.44,149710.0,24.5797,24.612,24.5393,24.5878,149710.0
2016-02-02 10:00:00,30.44,30.46,30.4,30.44,40719.0,24.5878,24.6039,24.5555,24.5878,40719.0
2016-02-02 10:05:00,30.44,30.48,30.43,30.46,43192.0,24.5878,24.6201,24.5797,24.6039,43192.0
2016-02-02 10:10:00,30.47,30.5,30.43,30.44,44625.0,24.612,24.6362,24.5797,24.5878,44625.0
2016-02-02 10:15:00,30.43,30.44,30.41,30.44,142485.0,24.5797,24.5878,24.5636,24.5878,142485.0
2016-02-02 10:20:00,30.43,30.44,30.37,30.37,38930.0,24.5797,24.5878,24.5312,24.5312,38930.0
2016-02-02 10:25:00,30.37,30.42,30.33,30.41,57213.0,24.5312,24.5716,24.4989,24.5636,57213.0
2016-02-02 10:30:00,30.4,30.51,30.38,30.47,74825.0,24.5555,24.6443,24.5393,24.612,74825.0
2016-02-02 10:35:00,30.46,30.5,30.44,30.49,49100.0,24.6039,24.6362,24.5878,24.6282,49100.0
2016-02-02 10:40:00,30.49,30.49,30.44,30.48,28648.0,24.6282,24.6282,24.5878,24.6201,28648.0
2016-02-02 10:45:00,30.48,30.5,30.47,30.47,28488.0,24.6201,24.6362,24.612,24.612,28488.0
2016-02-02 10:50:00,30.47,30.48,30.43,30.45,28560.0,24.612,24.6201,24.5797,24.5959,28560.0
2016-02-02 10:55:00,30.45,30.46,30.41,30.42,35673.0,24.5959,24.6039,24.5636,24.5716,35673.0
2016-02-02 11:00:00,30.43,30.45,30.42,30.44,23396.0,24.5797,24.5959,24.5716,24.5878,23396.0
2016-02-02 11:05:00,30.43,30.46,30.42,30.44,26574.0,24.5797,24.6039,24.5716,24.5878,26574.0
2016-02-02 11:10:00,30.45,30.45,30.43,30.44,60098.0,24.5959,24.5959,24.5797,24.5878,60098.0
2016-02-02 11:15:00,30.44,30.45,30.42,30.42,38911.0,24.5878,24.5959,24.5716,24.5716,38911.0
2016-02-02 11:20:00,30.43,30.46,30.42,30.44,73139.0,24.5797,24.6039,24.5716,24.5878,73139.0
2016-02-02 11:25:00,30.44,30.46,30.43,30.45,37105.0,24.5878,24.6039,24.5797,24.5959,37105.0
2016-02-02 11:30:00,30.44,30.55,30.44,30.53,35731.0,24.5878,24.6766,24.5878,24.6605,35731.0
2016-02-02 11:35:00,30.54,30.58,30.53,30.58,20788.0,24.6686,24.7009,24.6605,24.7009,20788.0
2016-02-02 11:40:00,30.58,30.58,30.52,30.53,27982.0,24.7009,24.7009,24.6524,24.6605,27982.0
2016-02-02 11:45:00,30.52,30.53,30.48,30.5,44283.0,24.6524,24.6605,24.6201,24.6362,44283.0
2016-02-02 11:50:00,30.5,30.52,30.48,30.5,40085.0,24.6362,24.6524,24.6201,24.6362,40085.0
2016-02-02 11:55:00,30.51,30.51,30.43,30.44,21145.0,24.6443,24.6443,24.5797,24.5878,21145.0
2016-02-02 12:00:00,30.43,30.45,30.36,30.36,46430.0,24.5797,24.5959,24.5232,24.5232,46430.0
2016-02-02 12:05:00,30.35,30.36,30.32,30.35,16524.0,24.5151,24.5232,24.4909,24.5151,16524.0
2016-02-02 12:10:00,30.35,30.37,30.32,30.33,20071.0,24.5151,24.5312,24.4909,24.4989,20071.0
2016-02-02 12:15:00,30.33,30.34,30.29,30.33,22027.0,24.4989,24.507,24.4666,24.4989,22027.0
2016-02-02 12:20:00,30.33,30.37,30.33,30.37,8451.0,24.4989,24.5312,24.4989,24.5312,8451.0
2016-02-02 12:25:00,30.37,30.38,30.35,30.37,21416.0,24.5312,24.5393,24.5151,24.5312,21416.0
2016-02-02 12:30:00,30.37,30.38,30.35,30.35,19177.0,24.5312,24.5393,24.5151,24.5151,19177.0
2016-02-02 12:35:00,30.36,30.43,30.35,30.42,18385.0,24.5232,24.5797,24.5151,24.5716,18385.0
2016-02-02 12:40:00,30.43,30.47,30.41,30.47,30243.0,24.5797,24.612,24.5636,24.612,30243.0
2016-02-02 12:45:00,30.46,30.49,30.46,30.46,27443.0,24.6039,24.6282,24.6039,24.6039,27443.0
2016-02-02 12:50:00,30.46,30.46,30.41,30.44,30760.0,24.6039,24.6039,24.5636,24.5878,30760.0
2016-02-02 12:55:00,30.44,30.46,30.42,30.46,20450.0,24.5878,24.6039,24.5716,24.6039,20450.0
2016-02-02 13:00:00,30.46,30.46,30.42,30.46,38467.0,24.6039,24.6039,24.5716,24.6039,38467.0
2016-02-02 13:05:00,30.46,30.46,30.42,30.44,35820.0,24.6039,24.6039,24.5716,24.5878,35820.0
2016-02-02 13:10:00,30.45,30.51,30.45,30.51,24040.0,24.5959,24.6443,24.5959,24.6443,24040.0
2016-02-02 13:15:00,30.51,30.55,30.49,30.54,45578.0,24.6443,24.6766,24.6282,24.6686,45578.0
2016-02-02 13:20:00,30.54,30.54,30.49,30.51,20988.0,24.6686,24.6686,24.6282,24.6443,20988.0
2016-02-02 13:25:00,30.52,30.54,30.5,30.53,22390.0,24.6524,24.6686,24.6362,24.6605,22390.0
2016-02-02 13:30:00,30.52,30.55,30.49,30.54,23429.0,24.6524,24.6766,24.6282,24.6686,23429.0
2016-02-02 13:35:00,30.53,30.54,30.49,30.49,27743.0,24.6605,24.6686,24.6282,24.6282,27743.0
2016-02-02 13:40:00,30.5,30.52,30.49,30.5,27323.0,24.6362,24.6524,24.6282,24.6362,27323.0
2016-02-02 13:45:00,30.5,30.5,30.46,30.46,19832.0,24.6362,24.6362,24.6039,24.6039,19832.0
2016-02-02 13:50:00,30.47,30.49,30.45,30.45,36064.0,24.612,24.6282,24.5959,24.5959,36064.0
2016-02-02 13:55:00,30.46,30.47,30.43,30.46,21434.0,24.6039,24.612,24.5797,24.6039,21434.0
2016-02-02 14:00:00,30.45,30.49,30.45,30.45,27311.0,24.5959,24.6282,24.5959,24.5959,27311.0
2016-02-02 14:05:00,30.46,30.47,30.43,30.45,39747.0,24.6039,24.612,24.5797,24.5959,39747.0
2016-02-02 14:10:00,30.44,30.45,30.42,30.44,39656.0,24.5878,24.5959,24.5716,24.5878,39656.0
2016-02-02 14:15:00,30.44,30.47,30.43,30.46,35075.0,24.5878,24.612,24.5797,24.6039,35075.0
2016-02-02 14:20:00,30.45,30.47,30.42,30.44,44153.0,24.5959,24.612,24.5716,24.5878,44153.0
2016-02-02 14:25:00,30.43,30.47,30.43,30.47,51025.0,24.5797,24.612,24.5797,24.612,51025.0
2016-02-02 14:30:00,30.46,30.51,30.46,30.51,22984.0,24.6039,24.6443,24.6039,24.6443,22984.0
2016-02-02 14:35:00,30.51,30.59,30.5,30.59,58174.0,24.6443,24.7089,24.6362,24.7089,58174.0
2016-02-02 14:40:00,30.58,30.62,30.56,30.61,33957.0,24.7009,24.7332,24.6847,24.7251,33957.0
2016-02-02 14:45:00,30.61,30.61,30.57,30.59,43563.0,24.7251,24.7251,24.6928,24.7089,43563.0
2016-02-02 14:50:00,30.59,30.66,30.58,30.6,54747.0,24.7089,24.7655,24.7009,24.717,54747.0
2016-02-02 14:55:00,30.6,30.61,30.52,30.52,33271.0,24.717,24.7251,24.6524,24.6524,33271.0
2016-02-02 15:00:00,30.52,30.53,30.49,30.5,42991.0,24.6524,24.6605,24.6282,24.6362,42991.0
2016-02-02 15:05:00,30.5,30.52,30.43,30.43,44598.0,24.6362,24.6524,24.5797,24.5797,44598.0
2016-02-02 15:10:00,30.43,30.45,30.41,30.43,83907.0,24.5797,24.5959,24.5636,24.5797,83907.0
2016-02-02 15:15:00,30.42,30.48,30.41,30.45,101682.0,24.5716,24.6201,24.5636,24.5959,101682.0
2016-02-02 15:20:00,30.46,30.46,30.38,30.42,45655.0,24.6039,24.6039,24.5393,24.5716,45655.0
2016-02-02 15:25:00,30.42,30.45,30.39,30.43,48723.0,24.5716,24.5959,24.5474,24.5797,48723.0
2016-02-02 15:30:00,30.44,30.49,30.43,30.49,69401.0,24.5878,24.6282,24.5797,24.6282,69401.0
2016-02-02 15:35:00,30.48,30.52,30.44,30.49,66887.0,24.6201,24.6524,24.5878,24.6282,66887.0
2016-02-02 15:40:00,30.49,30.53,30.48,30.52,198375.0,24.6282,24.6605,24.6201,24.6524,198375.0
2016-02-02 15:45:00,30.52,30.53,30.48,30.53,229228.0,24.6524,24.6605,24.6201,24.6605,229228.0
2016-02-02 15:50:00,30.53,30.54,30.49,30.53,146700.0,24.6605,24.6686,24.6282,24.6605,146700.0
2016-02-02 15:55:00,30.53,30.55,30.48,30.49,271512.0,24.6605,24.6766,24.6201,24.6282,271512.0
2016-02-03 09:30:00,30.66,30.66,30.47,30.52,45226.0,24.7655,24.7655,24.612,24.6524,45226.0
2016-02-03 09:35:00,30.5,30.57,30.46,30.51,38776.0,24.6362,24.6928,24.6039,24.6443,38776.0
2016-02-03 09:40:00,30.51,30.53,30.4,30.43,43999.0,24.6443,24.6605,24.5555,24.5797,43999.0
2016-02-03 09:45:00,30.42,30.43,30.35,30.39,26519.0,24.5716,24.5797,24.5151,24.5474,26519.0
2016-02-03 09:50:00,30.38,30.46,30.35,30.36,24675.0,24.5393,24.6039,24.5151,24.5232,24675.0
2016-02-03 09:55:00,30.36,30.43,30.33,30.34,44841.0,24.5232,24.5797,24.4989,24.507,44841.0
2016-02-03 10:00:00,30.31,30.33,30.18,30.23,40979.0,24.4828,24.4989,24.3778,24.4182,40979.0
2016-02-03 10:05:00,30.23,30.24,30.12,30.13,37460.0,24.4182,24.4262,24.3293,24.3374,37460.0
2016-02-03 10:10:00,30.13,30.16,30.06,30.08,44782.0,24.3374,24.3616,24.2808,24.297,44782.0
2016-02-03 10:15:00,30.07,30.14,30.05,30.11,88356.0,24.2889,24.3455,24.2728,24.3212,88356.0
2016-02-03 10:20:00,30.11,30.12,30.06,30.12,60660.0,24.3212,24.3293,24.2808,24.3293,60660.0
2016-02-03 10:25:00,30.12,30.17,30.09,30.15,129822.0,24.3293,24.3697,24.3051,24.3535,129822.0
2016-02-03 10:30:00,30.15,30.15,30.07,30.15,85159.0,24.3535,24.3535,24.2889,24.3535,85159.0
2016-02-03 10:35:00,30.16,30.18,30.05,30.15,65504.0,24.3616,24.3778,24.2728,24.3535,65504.0
2016-02-03 10:40:00,30.15,30.16,30.09,30.15,36873.0,24.3535,24.3616,24.3051,24.3535,36873.0
2016-02-03 10:45:00,30.15,30.22,30.12,30.12,54438.0,24.3535,24.4101,24.3293,24.3293,54438.0
2016-02-03 10:50:00,30.13,30.19,30.12,30.19,34552.0,24.3374,24.3858,24.3293,24.3858,34552.0
2016-02-03 10:55:00,30.19,30.26,30.17,30.19,45346.0,24.3858,24.4424,24.3697,24.3858,45346.0
2016-02-03 11:00:00,30.19,30.2,30.1,30.1,40598.0,24.3858,24.3939,24.3132,24.3132,40598.0
2016-02-03 11:05:00,30.1,30.12,30.01,30.05,110621.0,24.3132,24.3293,24.2405,24.2728,110621.0
2016-02-03 11:10:00,30.05,30.07,30.01,30.04,42737.0,24.2728,24.2889,24.2405,24.2647,42737.0
2016-02-03 11:15:00,30.04,30.13,30.02,30.11,51375.0,24.2647,24.3374,24.2485,24.3212,51375.0
2016-02-03 11:20:00,30.11,30.15,30.04,30.06,59572.0,24.3212,24.3535,24.2647,24.2808,59572.0
2016-02-03 11:25:00,30.06,30.13,30.02,30.1,40109.0,24.2808,24.3374,24.2485,24.3132,40109.0
2016-02-03 11:30:00,30.09,30.13,30.06,30.06,112755.0,24.3051,24.3374,24.2808,24.2808,112755.0
2016-02-03 11:35:00,30.06,30.12,30.03,30.11,49614.0,24.2808,24.3293,24.2566,24.3212,49614.0
2016-02-03 11:40:00,30.11,30.17,30.11,30.15,40148.0,24.3212,24.3697,24.3212,24.3535,40148.0
2016-02-03 11:45:00,30.15,30.19,30.11,30.15,30615.0,24.3535,24.3858,24.3212,24.3535,30615.0
2016-02-03 11:50:00,30.15,30.17,30.09,30.11,24093.0,24.3535,24.3697,24.3051,24.3212,24093.0
2016-02-03 11:55:00,30.12,30.18,30.11,30.18,31366.0,24.3293,24.3778,24.3212,24.3778,31366.0
2016-02-03 12:00:00,30.18,30.22,30.15,30.18,22921.0,24.3778,24.4101,24.3535,24.3778,22921.0
2016-02-03 12:05:00,30.18,30.18,30.1,30.14,54074.0,24.3778,24.3778,24.3132,24.3455,54074.0
2016-02-03 12:10:00,30.15,30.15,30.09,30.1,27818.0,24.3535,24.3535,24.3051,24.3132,27818.0
2016-02-03 12:15:00,30.1,30.14,30.07,30.08,26039.0,24.3132,24.3455,24.2889,24.297,26039.0
2016-02-03 12:20:00,30.07,30.16,30.07,30.14,24367.0,24.2889,24.3616,24.2889,24.3455,24367.0
2016-02-03 12:25:00,30.14,30.15,30.1,30.13,25409.0,24.3455,24.3535,24.3132,24.3374,25409.0
2016-02-03 12:30:00,30.12,30.13,30.07,30.07,25155.0,24.3293,24.3374,24.2889,24.2889,25155.0
2016-02-03 12:35:00,30.08,30.11,30.07,30.09,27420.0,24.297,24.3212,24.2889,24.3051,27420.0
2016-02-03 12:40:00,30.08,30.09,30.05,30.05,27206.0,24.297,24.3051,24.2728,24.2728,27206.0
2016-02-03 12:45:00,30.04,30.08,30.04,30.07,22994.0,24.2647,24.297,24.2647,24.2889,22994.0
2016-02-03 12:50:00,30.07,30.09,30.05,30.09,19000.0,24.2889,24.3051,24.2728,24.3051,19000.0
2016-02-03 12:55:00,30.09,30.14,30.09,30.14,17198.0,24.3051,24.3455,24.3051,24.3455,17198.0
2016-02-03 13:00:00,30.14,30.19,30.13,30.15,28446.0,24.3455,24.3858,24.3374,24.3535,28446.0
2016-02-03 13:05:00,30.15,30.17,30.14,30.15,33737.0,24.3535,24.3697,24.3455,24.3535,33737.0
2016-02-03 13:10:00,30.14,30.16,30.13,30.14,38933.0,24.3455,24.3616,24.3374,24.3455,38933.0
2016-02-03 13:15:00,30.14,30.16,30.12,30.13,14133.0,24.3455,24.3616,24.3293,24.3374,14133.0
2016-02-03 13:20:00,30.13,30.13,30.05,30.07,28807.0,24.3374,24.3374,24.2728,24.2889,28807.0
2016-02-03 13:25:00,30.07,30.07,30.05,30.06,20084.0,24.2889,24.2889,24.2728,24.2808,20084.0
2016-02-03 13:30:00,30.05,30.07,30.02,30.03,23235.0,24.2728,24.2889,24.2485,24.2566,23235.0
2016-02-03 13:35:00,30.02,30.03,30.0,30.0,54972.0,24.2485,24.2566,24.2324,24.2324,54972.0
2016-02-03 13:40:00,30.0,30.04,29.99,30.03,27315.0,24.2324,24.2647,24.2243,24.2566,27315.0
2016-02-03 13:45:00,30.03,30.07,30.01,30.05,55183.0,24.2566,24.2889,24.2405,24.2728,55183.0
2016-02-03 13:50:00,30.05,30.12,30.05,30.09,115645.0,24.2728,24.3293,24.2728,24.3051,115645.0
2016-02-03 13:55:00,30.08,30.12,30.07,30.1,59127.0,24.297,24.3293,24.2889,24.3132,59127.0
2016-02-03 14:00:00,30.1,30.23,30.1,30.2,190231.0,24.3132,24.4182,24.3132,24.3939,190231.0
2016-02-03 14:05:00,30.2,30.28,30.19,30.26,91989.0,24.3939,24.4585,24.3858,24.4424,91989.0
2016-02-03 14:10:00,30.26,30.29,30.24,30.24,130860.0,24.4424,24.4666,24.4262,24.4262,130860.0
2016-02-03 14:15:00,30.24,30.26,30.17,30.2,93360.0,24.4262,24.4424,24.3697,24.3939,93360.0
2016-02-03 14:20:00,30.21,30.36,30.19,30.35,252338.0,24.402,24.5232,24.3858,24.5151,252338.0
2016-02-03 14:25:00,30.36,30.49,30.32,30.42,114428.0,24.5232,24.6282,24.4909,24.5716,114428.0
2016-02-03 14:30:00,30.41,30.45,30.34,30.35,125981.0,24.5636,24.5959,24.507,24.5151,125981.0
2016-02-03 14:35:00,30.35,30.38,30.32,30.33,111218.0,24.5151,24.5393,24.4909,24.4989,111218.0
2016-02-03 14:40:00,30.33,30.42,30.32,30.41,177683.0,24.4989,24.5716,24.4909,24.5636,177683.0
2016-02-03 14:45:00,30.41,30.52,30.41,30.47,91239.0,24.5636,24.6524,24.5636,24.612,91239.0
2016-02-03 14:50:00,30.47,30.47,30.39,30.42,102064.0,24.612,24.612,24.5474,24.5716,102064.0
2016-02-03 14:55:00,30.43,30.5,30.42,30.48,65358.0,24.5797,24.6362,24.5716,24.6201,65358.0
2016-02-03 15:00:00,30.47,30.49,30.44,30.45,56164.0,24.612,24.6282,24.5878,24.5959,56164.0
2016-02-03 15:05:00,30.45,30.5,30.44,30.49,70699.0,24.5959,24.6362,24.5878,24.6282,70699.0
2016-02-03 15:10:00,30.49,30.54,30.45,30.48,57239.0,24.6282,24.6686,24.5959,24.6201,57239.0
2016-02-03 15:15:00,30.47,30.47,30.41,30.44,59379.0,24.612,24.612,24.5636,24.5878,59379.0
2016-02-03 15:20:00,30.45,30.47,30.42,30.45,38567.0,24.5959,24.612,24.5716,24.5959,38567.0
2016-02-03 15:25:00,30.45,30.47,30.39,30.39,52068.0,24.5959,24.612,24.5474,24.5474,52068.0
2016-02-03 15:30:00,30.38,30.42,30.37,30.4,61734.0,24.5393,24.5716,24.5312,24.5555,61734.0
2016-02-03 15:35:00,30.4,30.42,30.34,30.38,76094.0,24.5555,24.5716,24.507,24.5393,76094.0
2016-02-03 15:40:00,30.37,30.41,30.35,30.41,69478.0,24.5312,24.5636,24.5151,24.5636,69478.0
2016-02-03 15:45:00,30.4,30.41,30.37,30.38,125158.0,24.5555,24.5636,24.5312,24.5393,125158.0
2016-02-03 15:50:00,30.37,30.42,30.37,30.4,93682.0,24.5312,24.5716,24.5312,24.5555,93682.0
2016-02-03 15:55:00,30.4,30.43,30.35,30.42,192616.0,24.5555,24.5797,24.5151,24.5716,192616.0
2016-02-04 09:30:00,30.39,30.55,30.36,30.46,50136.0,24.5474,24.6766,24.5232,24.6039,50136.0
2016-02-04 09:35:00,30.45,30.5,30.33,30.44,63584.0,24.5959,24.6362,24.4989,24.5878,63584.0
2016-02-04 09:40:00,30.43,30.48,30.41,30.42,53814.0,24.5797,24.6201,24.5636,24.5716,53814.0
2016-02-04 09:45:00,30.43,30.56,30.43,30.54,68885.0,24.5797,24.6847,24.5797,24.6686,68885.0
2016-02-04 09:50:00,30.53,30.62,30.5,30.58,45239.0,24.6605,24.7332,24.6362,24.7009,45239.0
2016-02-04 09:55:00,30.57,30.58,30.46,30.52,44238.0,24.6928,24.7009,24.6039,24.6524,44238.0
2016-02-04 10:00:00,30.52,30.52,30.32,30.32,52436.0,24.6524,24.6524,24.4909,24.4909,52436.0
2016-02-04 10:05:00,30.33,30.52,30.33,30.52,104580.0,24.4989,24.6524,24.4989,24.6524,104580.0
2016-02-04 10:10:00,30.52,30.61,30.43,30.59,51100.0,24.6524,24.7251,24.5797,24.7089,51100.0
2016-02-04 10:15:00,30.58,30.67,30.57,30.64,85043.0,24.7009,24.7736,24.6928,24.7493,85043.0
2016-02-04 10:20:00,30.64,30.64,30.53,30.53,47222.0,24.7493,24.7493,24.6605,24.6605,47222.0
2016-02-04 10:25:00,30.52,30.58,30.49,30.51,64780.0,24.6524,24.7009,24.6282,24.6443,64780.0
2016-02-04 10:30:00,30.52,30.54,30.49,30.53,41888.0,24.6524,24.6686,24.6282,24.6605,41888.0
2016-02-04 10:35:00,30.54,30.63,30.54,30.59,43327.0,24.6686,24.7413,24.6686,24.7089,43327.0
2016-02-04 10:40:00,30.6,30.6,30.56,30.57,22471.0,24.717,24.717,24.6847,24.6928,22471.0
2016-02-04 10:45:00,30.57,30.63,30.56,30.6,35227.0,24.6928,24.7413,24.6847,24.717,35227.0
2016-02-04 10:50:00,30.6,30.6,30.56,30.57,67194.0,24.717,24.717,24.6847,24.6928,67194.0
2016-02-04 10:55:00,30.58,30.6,30.53,30.55,40251.0,24.7009,24.717,24.6605,24.6766,40251.0
2016-02-04 11:00:00,30.55,30.56,30.51,30.52,31279.0,24.6766,24.6847,24.6443,24.6524,31279.0
2016-02-04 11:05:00,30.52,30.56,30.49,30.53,28906.0,24.6524,24.6847,24.6282,24.6605,28906.0
2016-02-04 11:10:00,30.52,30.54,30.49,30.51,30272.0,24.6524,24.6686,24.6282,24.6443,30272.0
2016-02-04 11:15:00,30.52,30.54,30.48,30.48,25295.0,24.6524,24.6686,24.6201,24.6201,25295.0
2016-02-04 11:20:00,30.48,30.52,30.48,30.49,43857.0,24.6201,24.6524,24.6201,24.6282,43857.0
2016-02-04 11:25:00,30.48,30.51,30.46,30.46,26898.0,24.6201,24.6443,24.6039,24.6039,26898.0
2016-02-04 11:30:00,30.45,30.46,30.41,30.44,22107.0,24.5959,24.6039,24.5636,24.5878,22107.0
2016-02-04 11:35:00,30.45,30.47,30.44,30.47,20466.0,24.5959,24.612,24.5878,24.612,20466.0
2016-02-04 11:40:00,30.48,30.5,30.43,30.45,34017.0,24.6201,24.6362,24.5797,24.5959,34017.0
2016-02-04 11:45:00,30.45,30.45,30.38,30.45,33875.0,24.5959,24.5959,24.5393,24.5959,33875.0
2016-02-04 11:50:00,30.45,30.45,30.4,30.41,38623.0,24.5959,24.5959,24.5555,24.5636,38623.0
2016-02-04 11:55:00,30.4,30.42,30.37,30.38,46229.0,24.5555,24.5716,24.5312,24.5393,46229.0
2016-02-04 12:00:00,30.38,30.43,30.37,30.4,50435.0,24.5393,24.5797,24.5312,24.5555,50435.0
2016-02-04 12:05:00,30.39,30.45,30.37,30.43,74840.0,24.5474,24.5959,24.5312,24.5797,74840.0
2016-02-04 12:10:00,30.43,30.44,30.38,30.4,40454.0,24.5797,24.5878,24.5393,24.5555,40454.0
2016-02-04 12:15:00,30.4,30.49,30.4,30.47,24713.0,24.5555,24.6282,24.5555,24.612,24713.0
2016-02-04 12:20:00,30.48,30.51,30.46,30.47,28043.0,24.6201,24.6443,24.6039,24.612,28043.0
2016-02-04 12:25:00,30.47,30.48,30.43,30.47,38225.0,24.612,24.6201,24.5797,24.612,38225.0
2016-02-04 12:30:00,30.46,30.49,30.46,30.48,22655.0,24.6039,24.6282,24.6039,24.6201,22655.0
2016-02-04 12:35:00,30.48,30.52,30.47,30.51,28783.0,24.6201,24.6524,24.612,24.6443,28783.0
2016-02-04 12:40:00,30.51,30.53,30.46,30.49,18867.0,24.6443,24.6605,24.6039,24.6282,18867.0
2016-02-04 12:45:00,30.49,30.51,30.46,30.51,29892.0,24.6282,24.6443,24.6039,24.6443,29892.0
2016-02-04 12:50:00,30.51,30.51,30.48,30.51,21974.0,24.6443,24.6443,24.6201,24.6443,21974.0
2016-02-04 12:55:00,30.5,30.52,30.48,30.49,25598.0,24.6362,24.6524,24.6201,24.6282,25598.0
2016-02-04 13:00:00,30.49,30.54,30.49,30.52,26774.0,24.6282,24.6686,24.6282,24.6524,26774.0
2016-02-04 13:05:00,30.53,30.53,30.48,30.53,27325.0,24.6605,24.6605,24.6201,24.6605,27325.0
2016-02-04 13:10:00,30.52,30.57,30.52,30.56,40344.0,24.6524,24.6928,24.6524,24.6847,40344.0
2016-02-04 13:15:00,30.56,30.59,30.55,30.55,42635.0,24.6847,24.7089,24.6766,24.6766,42635.0
2016-02-04 13:20:00,30.55,30.57,30.51,30.51,18487.0,24.6766,24.6928,24.6443,24.6443,18487.0
2016-02-04 13:25:00,30.51,30.52,30.43,30.44,63882.0,24.6443,24.6524,24.5797,24.5878,63882.0
2016-02-04 13:30:00,30.44,30.46,30.43,30.44,29365.0,24.5878,24.6039,24.5797,24.5878,29365.0
2016-02-04 13:35:00,30.44,30.45,30.37,30.38,76495.0,24.5878,24.5959,24.5312,24.5393,76495.0
2016-02-04 13:40:00,30.38,30.38,30.32,30.36,116259.0,24.5393,24.5393,24.4909,24.5232,116259.0
2016-02-04 13:45:00,30.35,30.35,30.29,30.3,44178.0,24.5151,24.5151,24.4666,24.4747,44178.0
2016-02-04 13:50:00,30.31,30.39,30.29,30.39,48684.0,24.4828,24.5474,24.4666,24.5474,48684.0
2016-02-04 13:55:00,30.39,30.43,30.36,30.39,42877.0,24.5474,24.5797,24.5232,24.5474,42877.0
2016-02-04 14:00:00,30.39,30.39,30.3,30.31,44862.0,24.5474,24.5474,24.4747,24.4828,44862.0
2016-02-04 14:05:00,30.31,30.34,30.27,30.29,36889.0,24.4828,24.507,24.4505,24.4666,36889.0
2016-02-04 14:10:00,30.29,30.37,30.29,30.36,53031.0,24.4666,24.5312,24.4666,24.5232,53031.0
2016-02-04 14:15:00,30.36,30.38,30.33,30.36,43350.0,24.5232,24.5393,24.4989,24.5232,43350.0
2016-02-04 14:20:00,30.37,30.38,30.34,30.37,32684.0,24.5312,24.5393,24.507,24.5312,32684.0
2016-02-04 14:25:00,30.38,30.4,30.36,30.37,35194.0,24.5393,24.5555,24.5232,24.5312,35194.0
2016-02-04 14:30:00,30.37,30.4,30.36,30.39,26587.0,24.5312,24.5555,24.5232,24.5474,26587.0
2016-02-04 14:35:00,30.39,30.45,30.39,30.4,59948.0,24.5474,24.5959,24.5474,24.5555,59948.0
2016-02-04 14:40:00,30.39,30.45,30.39,30.43,29004.0,24.5474,24.5959,24.5474,24.5797,29004.0
2016-02-04 14:45:00,30.44,30.47,30.42,30.46,33598.0,24.5878,24.612,24.5716,24.6039,33598.0
2016-02-04 14:50:00,30.46,30.47,30.41,30.42,33395.0,24.6039,24.612,24.5636,24.5716,33395.0
2016-02-04 14:55:00,30.42,30.5,30.41,30.49,42517.0,24.5716,24.6362,24.5636,24.6282,42517.0
2016-02-04 15:00:00,30.49,30.5,30.45,30.46,33797.0,24.6282,24.6362,24.5959,24.6039,33797.0
2016-02-04 15:05:00,30.45,30.46,30.43,30.45,45797.0,24.5959,24.6039,24.5797,24.5959,45797.0
2016-02-04 15:10:00,30.44,30.52,30.43,30.51,54747.0,24.5878,24.6524,24.5797,24.6443,54747.0
2016-02-04 15:15:00,30.5,30.52,30.45,30.46,60375.0,24.6362,24.6524,24.5959,24.6039,60375.0
2016-02-04 15:20:00,30.46,30.5,30.45,30.48,31931.0,24.6039,24.6362,24.5959,24.6201,31931.0
2016-02-04 15:25:00,30.48,30.49,30.45,30.47,40597.0,24.6201,24.6282,24.5959,24.612,40597.0
2016-02-04 15:30:00,30.48,30.5,30.45,30.46,64377.0,24.6201,24.6362,24.5959,24.6039,64377.0
2016-02-04 15:35:00,30.46,30.5,30.45,30.5,52883.0,24.6039,24.6362,24.5959,24.6362,52883.0
2016-02-04 15:40:00,30.5,30.52,30.48,30.52,133097.0,24.6362,24.6524,24.6201,24.6524,133097.0
2016-02-04 15:45:00,30.52,30.54,30.5,30.52,103979.0,24.6524,24.6686,24.6362,24.6524,103979.0
2016-02-04 15:50:00,30.52,30.55,30.51,30.55,92919.0,24.6524,24.6766,24.6443,24.6766,92919.0
2016-02-04 15:55:00,30.55,30.66,30.55,30.63,894070.0,24.6766,24.7655,24.6766,24.7413,894070.0
2016-02-05 09:30:00,30.66,30.85,30.59,30.65,72985.0,24.7655,24.919,24.7089,24.7574,72985.0
2016-02-05 09:35:00,30.65,30.79,30.61,30.78,44675.0,24.7574,24.8705,24.7251,24.8624,44675.0
2016-02-05 09:40:00,30.77,30.79,30.69,30.75,53135.0,24.8543,24.8705,24.7897,24.8382,53135.0
2016-02-05 09:45:00,30.73,30.73,30.59,30.64,52353.0,24.822,24.822,24.7089,24.7493,52353.0
2016-02-05 09:50:00,30.64,30.68,30.62,30.64,52080.0,24.7493,24.7816,24.7332,24.7493,52080.0
2016-02-05 09:55:00,30.62,30.71,30.61,30.63,55751.0,24.7332,24.8059,24.7251,24.7413,55751.0
2016-02-05 10:00:00,30.63,30.76,30.63,30.75,62389.0,24.7413,24.8463,24.7413,24.8382,62389.0
2016-02-05 10:05:00,30.75,30.78,30.7,30.77,49024.0,24.8382,24.8624,24.7978,24.8543,49024.0
2016-02-05 10:10:00,30.77,30.85,30.77,30.83,102326.0,24.8543,24.919,24.8543,24.9028,102326.0
2016-02-05 10:15:00,30.83,30.91,30.81,30.89,75282.0,24.9028,24.9674,24.8866,24.9513,75282.0
2016-02-05 10:20:00,30.89,30.95,30.85,30.85,72435.0,24.9513,24.9997,24.919,24.919,72435.0
2016-02-05 10:25:00,30.85,30.87,30.75,30.78,55818.0,24.919,24.9351,24.8382,24.8624,55818.0
2016-02-05 10:30:00,30.77,30.78,30.73,30.75,43962.0,24.8543,24.8624,24.822,24.8382,43962.0
2016-02-05 10:35:00,30.76,30.8,30.75,30.77,41218.0,24.8463,24.8786,24.8382,24.8543,41218.0
2016-02-05 10:40:00,30.77,30.8,30.74,30.78,45832.0,24.8543,24.8786,24.8301,24.8624,45832.0
2016-02-05 10:45:00,30.78,30.78,30.74,30.75,29559.0,24.8624,24.8624,24.8301,24.8382,29559.0
2016-02-05 10:50:00,30.75,30.76,30.69,30.71,35336.0,24.8382,24.8463,24.7897,24.8059,35336.0
2016-02-05 10:55:00,30.69,30.75,30.66,30.68,28707.0,24.7897,24.8382,24.7655,24.7816,28707.0
2016-02-05 11:00:00,30.68,30.71,30.66,30.7,34365.0,24.7816,24.8059,24.7655,24.7978,34365.0
2016-02-05 11:05:00,30.69,30.71,30.66,30.68,22619.0,24.7897,24.8059,24.7655,24.7816,22619.0
2016-02-05 11:10:00,30.68,30.71,30.64,30.7,33535.0,24.7816,24.8059,24.7493,24.7978,33535.0
2016-02-05 11:15:00,30.7,30.72,30.65,30.67,27665.0,24.7978,24.814,24.7574,24.7736,27665.0
2016-02-05 11:20:00,30.67,30.69,30.64,30.65,24643.0,24.7736,24.7897,24.7493,24.7574,24643.0
2016-02-05 11:25:00,30.65,30.67,30.61,30.66,32631.0,24.7574,24.7736,24.7251,24.7655,32631.0
2016-02-05 11:30:00,30.66,30.69,30.62,30.64,38674.0,24.7655,24.7897,24.7332,24.7493,38674.0
2016-02-05 11:35:00,30.64,30.67,30.6,30.64,52000.0,24.7493,24.7736,24.717,24.7493,52000.0
2016-02-05 11:40:00,30.63,30.67,30.49,30.54,57590.0,24.7413,24.7736,24.6282,24.6686,57590.0
2016-02-05 11:45:00,30.53,30.59,30.52,30.58,23449.0,24.6605,24.7089,24.6524,24.7009,23449.0
2016-02-05 11:50:00,30.58,30.64,30.57,30.63,37360.0,24.7009,24.7493,24.6928,24.7413,37360.0
2016-02-05 11:55:00,30.62,30.63,30.55,30.6,38939.0,24.7332,24.7413,24.6766,24.717,38939.0
2016-02-05 12:00:00,30.61,30.63,30.58,30.61,45394.0,24.7251,24.7413,24.7009,24.7251,45394.0
2016-02-05 12:05:00,30.61,30.63,30.58,30.63,29915.0,24.7251,24.7413,24.7009,24.7413,29915.0
2016-02-05 12:10:00,30.63,30.67,30.59,30.66,33050.0,24.7413,24.7736,24.7089,24.7655,33050.0
2016-02-05 12:15:00,30.67,30.71,30.64,30.69,26922.0,24.7736,24.8059,24.7493,24.7897,26922.0
2016-02-05 12:20:00,30.69,30.75,30.68,30.75,32258.0,24.7897,24.8382,24.7816,24.8382,32258.0
2016-02-05 12:25:00,30.75,30.78,30.73,30.75,21839.0,24.8382,24.8624,24.822,24.8382,21839.0
2016-02-05 12:30:00,30.75,30.77,30.68,30.69,41458.0,24.8382,24.8543,24.7816,24.7897,41458.0
2016-02-05 12:35:00,30.69,30.71,30.67,30.7,30939.0,24.7897,24.8059,24.7736,24.7978,30939.0
2016-02-05 12:40:00,30.7,30.7,30.67,30.69,14338.0,24.7978,24.7978,24.7736,24.7897,14338.0
2016-02-05 12:45:00,30.68,30.71,30.67,30.67,24540.0,24.7816,24.8059,24.7736,24.7736,24540.0
2016-02-05 12:50:00,30.67,30.69,30.65,30.65,20900.0,24.7736,24.7897,24.7574,24.7574,20900.0
2016-02-05 12:55:00,30.65,30.66,30.6,30.64,18941.0,24.7574,24.7655,24.717,24.7493,18941.0
2016-02-05 13:00:00,30.63,30.7,30.63,30.69,58736.0,24.7413,24.7978,24.7413,24.7897,58736.0
2016-02-05 13:05:00,30.69,30.76,30.68,30.76,37662.0,24.7897,24.8463,24.7816,24.8463,37662.0
2016-02-05 13:10:00,30.75,30.76,30.72,30.73,33710.0,24.8382,24.8463,24.814,24.822,33710.0
2016-02-05 13:15:00,30.73,30.74,30.7,30.73,41587.0,24.822,24.8301,24.7978,24.822,41587.0
2016-02-05 13:20:00,30.72,30.76,30.72,30.75,82447.0,24.814,24.8463,24.814,24.8382,82447.0
2016-02-05 13:25:00,30.75,30.76,30.74,30.76,25603.0,24.8382,24.8463,24.8301,24.8463,25603.0
2016-02-05 13:30:00,30.75,30.76,30.72,30.74,18385.0,24.8382,24.8463,24.814,24.8301,18385.0
2016-02-05 13:35:00,30.75,30.75,30.69,30.69,39717.0,24.8382,24.8382,24.7897,24.7897,39717.0
2016-02-05 13:40:00,30.69,30.69,30.66,30.68,25200.0,24.7897,24.7897,24.7655,24.7816,25200.0
2016-02-05 13:45:00,30.68,30.69,30.64,30.66,21253.0,24.7816,24.7897,24.7493,24.7655,21253.0
2016-02-05 13:50:00,30.66,30.67,30.63,30.67,33083.0,24.7655,24.7736,24.7413,24.7736,33083.0
2016-02-05 13:55:00,30.67,30.69,30.66,30.69,30368.0,24.7736,24.7897,24.7655,24.7897,30368.0
2016-02-05 14:00:00,30.69,30.69,30.64,30.68,33285.0,24.7897,24.7897,24.7493,24.7816,33285.0
2016-02-05 14:05:00,30.68,30.7,30.65,30.69,24297.0,24.7816,24.7978,24.7574,24.7897,24297.0
2016-02-05 14:10:00,30.68,30.68,30.62,30.62,36515.0,24.7816,24.7816,24.7332,24.7332,36515.0
2016-02-05 14:15:00,30.62,30.64,30.6,30.63,44735.0,24.7332,24.7493,24.717,24.7413,44735.0
2016-02-05 14:20:00,30.63,30.66,30.6,30.66,22513.0,24.7413,24.7655,24.717,24.7655,22513.0
2016-02-05 14:25:00,30.66,30.66,30.61,30.62,27353.0,24.7655,24.7655,24.7251,24.7332,27353.0
2016-02-05 14:30:00,30.61,30.65,30.61,30.62,44844.0,24.7251,24.7574,24.7251,24.7332,44844.0
2016-02-05 14:35:00,30.62,30.65,30.6,30.61,42695.0,24.7332,24.7574,24.717,24.7251,42695.0
2016-02-05 14:40:00,30.6,30.61,30.56,30.57,64851.0,24.717,24.7251,24.6847,24.6928,64851.0
2016-02-05 14:45:00,30.57,30.64,30.55,30.64,38604.0,24.6928,24.7493,24.6766,24.7493,38604.0
2016-02-05 14:50:00,30.63,30.64,30.6,30.63,16860.0,24.7413,24.7493,24.717,24.7413,16860.0
2016-02-05 14:55:00,30.63,30.66,30.6,30.63,24755.0,24.7413,24.7655,24.717,24.7413,24755.0
2016-02-05 15:00:00,30.62,30.63,30.58,30.58,34292.0,24.7332,24.7413,24.7009,24.7009,34292.0
2016-02-05 15:05:00,30.59,30.63,30.59,30.62,24546.0,24.7089,24.7413,24.7089,24.7332,24546.0
2016-02-05 15:10:00,30.63,30.65,30.63,30.64,23170.0,24.7413,24.7574,24.7413,24.7493,23170.0
2016-02-05 15:15:00,30.64,30.72,30.63,30.71,42637.0,24.7493,24.814,24.7413,24.8059,42637.0
2016-02-05 15:20:00,30.71,30.73,30.69,30.71,33257.0,24.8059,24.822,24.7897,24.8059,33257.0
2016-02-05 15:25:00,30.7,30.7,30.66,30.68,37231.0,24.7978,24.7978,24.7655,24.7816,37231.0
2016-02-05 15:30:00,30.68,30.69,30.63,30.66,43809.0,24.7816,24.7897,24.7413,24.7655,43809.0
2016-02-05 15:35:00,30.67,30.68,30.62,30.62,50414.0,24.7736,24.7816,24.7332,24.7332,50414.0
2016-02-05 15:40:00,30.62,30.67,30.59,30.67,51276.0,24.7332,24.7736,24.7089,24.7736,51276.0
2016-02-05 15:45:00,30.67,30.7,30.65,30.67,80204.0,24.7736,24.7978,24.7574,24.7736,80204.0
2016-02-05 15:50:00,30.66,30.7,30.64,30.64,65458.0,24.7655,24.7978,24.7493,24.7493,65458.0
2016-02-05 15:55:00,30.65,30.7,30.64,30.69,214423.0,24.7574,24.7978,24.7493,24.7897,214423.0
2016-02-08 09:30:00,30.39,30.53,30.35,30.51,49215.0,24.5474,24.6605,24.5151,24.6443,49215.0
2016-02-08 09:35:00,30.51,30.55,30.48,30.5,89104.0,24.6443,24.6766,24.6201,24.6362,89104.0
2016-02-08 09:40:00,30.5,30.6,30.49,30.57,117848.0,24.6362,24.717,24.6282,24.6928,117848.0
2016-02-08 09:45:00,30.57,30.62,30.5,30.53,40934.0,24.6928,24.7332,24.6362,24.6605,40934.0
2016-02-08 09:50:00,30.52,30.52,30.43,30.48,47632.0,24.6524,24.6524,24.5797,24.6201,47632.0
2016-02-08 09:55:00,30.47,30.51,30.44,30.46,38918.0,24.612,24.6443,24.5878,24.6039,38918.0
2016-02-08 10:00:00,30.45,30.53,30.44,30.53,57656.0,24.5959,24.6605,24.5878,24.6605,57656.0
2016-02-08 10:05:00,30.53,30.54,30.47,30.48,41561.0,24.6605,24.6686,24.612,24.6201,41561.0
2016-02-08 10:10:00,30.48,30.54,30.47,30.53,42291.0,24.6201,24.6686,24.612,24.6605,42291.0
2016-02-08 10:15:00,30.53,30.54,30.47,30.49,62119.0,24.6605,24.6686,24.612,24.6282,62119.0
2016-02-08 10:20:00,30.48,30.51,30.45,30.47,111878.0,24.6201,24.6443,24.5959,24.612,111878.0
2016-02-08 10:25:00,30.47,30.48,30.41,30.43,46467.0,24.612,24.6201,24.5636,24.5797,46467.0
2016-02-08 10:30:00,30.42,30.45,30.38,30.44,67318.0,24.5716,24.5959,24.5393,24.5878,67318.0
2016-02-08 10:35:00,30.43,30.45,30.37,30.4,74987.0,24.5797,24.5959,24.5312,24.5555,74987.0
2016-02-08 10:40:00,30.4,30.47,30.36,30.46,96605.0,24.5555,24.612,24.5232,24.6039,96605.0
2016-02-08 10:45:00,30.48,30.49,30.43,30.48,85126.0,24.6201,24.6282,24.5797,24.6201,85126.0
2016-02-08 10:50:00,30.48,30.49,30.39,30.4,140518.0,24.6201,24.6282,24.5474,24.5555,140518.0
2016-02-08 10:55:00,30.4,30.44,30.38,30.41,33251.0,24.5555,24.5878,24.5393,24.5636,33251.0
2016-02-08 11:00:00,30.42,30.47,30.4,30.46,34984.0,24.5716,24.612,24.5555,24.6039,34984.0
2016-02-08 11:05:00,30.45,30.46,30.43,30.44,41815.0,24.5959,24.6039,24.5797,24.5878,41815.0
2016-02-08 11:10:00,30.44,30.45,30.37,30.4,34196.0,24.5878,24.5959,24.5312,24.5555,34196.0
2016-02-08 11:15:00,30.4,30.44,30.38,30.43,31458.0,24.5555,24.5878,24.5393,24.5797,31458.0
2016-02-08 11:20:00,30.42,30.43,30.36,30.37,37843.0,24.5716,24.5797,24.5232,24.5312,37843.0
2016-02-08 11:25:00,30.36,30.4,30.36,30.39,23096.0,24.5232,24.5555,24.5232,24.5474,23096.0
2016-02-08 11:30:00,30.39,30.4,30.35,30.38,79116.0,24.5474,24.5555,24.5151,24.5393,79116.0
2016-02-08 11:35:00,30.39,30.43,30.38,30.43,44620.0,24.5474,24.5797,24.5393,24.5797,44620.0
2016-02-08 11:40:00,30.42,30.46,30.41,30.44,39169.0,24.5716,24.6039,24.5636,24.5878,39169.0
2016-02-08 11:45:00,30.43,30.44,30.39,30.42,36177.0,24.5797,24.5878,24.5474,24.5716,36177.0
2016-02-08 11:50:00,30.41,30.44,30.39,30.41,18759.0,24.5636,24.5878,24.5474,24.5636,18759.0
2016-02-08 11:55:00,30.41,30.48,30.39,30.48,34319.0,24.5636,24.6201,24.5474,24.6201,34319.0
2016-02-08 12:00:00,30.48,30.54,30.48,30.53,36280.0,24.6201,24.6686,24.6201,24.6605,36280.0
2016-02-08 12:05:00,30.52,30.57,30.52,30.55,35304.0,24.6524,24.6928,24.6524,24.6766,35304.0
2016-02-08 12:10:00,30.55,30.62,30.54,30.62,66916.0,24.6766,24.7332,24.6686,24.7332,66916.0
2016-02-08 12:15:00,30.61,30.68,30.61,30.67,59784.0,24.7251,24.7816,24.7251,24.7736,59784.0
2016-02-08 12:20:00,30.67,30.7,30.65,30.7,16507.0,24.7736,24.7978,24.7574,24.7978,16507.0
2016-02-08 12:25:00,30.7,30.7,30.67,30.69,29462.0,24.7978,24.7978,24.7736,24.7897,29462.0
2016-02-08 12:30:00,30.69,30.74,30.69,30.7,47803.0,24.7897,24.8301,24.7897,24.7978,47803.0
2016-02-08 12:35:00,30.71,30.72,30.68,30.69,36664.0,24.8059,24.814,24.7816,24.7897,36664.0
2016-02-08 12:40:00,30.69,30.7,30.66,30.67,140489.0,24.7897,24.7978,24.7655,24.7736,140489.0
2016-02-08 12:45:00,30.67,30.67,30.6,30.6,34416.0,24.7736,24.7736,24.717,24.717,34416.0
2016-02-08 12:50:00,30.61,30.61,30.58,30.58,37189.0,24.7251,24.7251,24.7009,24.7009,37189.0
2016-02-08 12:55:00,30.58,30.58,30.53,30.54,27886.0,24.7009,24.7009,24.6605,24.6686,27886.0
2016-02-08 13:00:00,30.54,30.54,30.47,30.49,22107.0,24.6686,24.6686,24.612,24.6282,22107.0
2016-02-08 13:05:00,30.48,30.51,30.48,30.5,32808.0,24.6201,24.6443,24.6201,24.6362,32808.0
2016-02-08 13:10:00,30.5,30.51,30.48,30.51,24894.0,24.6362,24.6443,24.6201,24.6443,24894.0
2016-02-08 13:15:00,30.5,30.5,30.47,30.49,67865.0,24.6362,24.6362,24.612,24.6282,67865.0
2016-02-08 13:20:00,30.49,30.5,30.47,30.48,11633.0,24.6282,24.6362,24.612,24.6201,11633.0
2016-02-08 13:25:00,30.47,30.5,30.47,30.48,19436.0,24.612,24.6362,24.612,24.6201,19436.0
2016-02-08 13:30:00,30.48,30.51,30.48,30.49,24647.0,24.6201,24.6443,24.6201,24.6282,24647.0
2016-02-08 13:35:00,30.49,30.5,30.47,30.48,25647.0,24.6282,24.6362,24.612,24.6201,25647.0
2016-02-08 13:40:00,30.48,30.48,30.43,30.43,16218.0,24.6201,24.6201,24.5797,24.5797,16218.0
2016-02-08 13:45:00,30.42,30.43,30.39,30.41,42538.0,24.5716,24.5797,24.5474,24.5636,42538.0
2016-02-08 13:50:00,30.42,30.43,30.39,30.41,14142.0,24.5716,24.5797,24.5474,24.5636,14142.0
2016-02-08 13:55:00,30.42,30.43,30.38,30.39,23470.0,24.5716,24.5797,24.5393,24.5474,23470.0
2016-02-08 14:00:00,30.39,30.46,30.39,30.46,22008.0,24.5474,24.6039,24.5474,24.6039,22008.0
2016-02-08 14:05:00,30.46,30.46,30.44,30.45,12213.0,24.6039,24.6039,24.5878,24.5959,12213.0
2016-02-08 14:10:00,30.44,30.46,30.41,30.43,19505.0,24.5878,24.6039,24.5636,24.5797,19505.0
2016-02-08 14:15:00,30.42,30.46,30.4,30.42,27831.0,24.5716,24.6039,24.5555,24.5716,27831.0
2016-02-08 14:20:00,30.43,30.48,30.42,30.47,37598.0,24.5797,24.6201,24.5716,24.612,37598.0
2016-02-08 14:25:00,30.46,30.5,30.46,30.5,46512.0,24.6039,24.6362,24.6039,24.6362,46512.0
2016-02-08 14:30:00,30.5,30.52,30.48,30.52,81169.0,24.6362,24.6524,24.6201,24.6524,81169.0
2016-02-08 14:35:00,30.52,30.54,30.5,30.53,67778.0,24.6524,24.6686,24.6362,24.6605,67778.0
2016-02-08 14:40:00,30.53,30.53,30.51,30.51,99594.0,24.6605,24.6605,24.6443,24.6443,99594.0
2016-02-08 14:45:00,30.51,30.52,30.48,30.5,115417.0,24.6443,24.6524,24.6201,24.6362,115417.0
2016-02-08 14:50:00,30.48,30.51,30.46,30.51,104805.0,24.6201,24.6443,24.6039,24.6443,104805.0
2016-02-08 14:55:00,30.51,30.55,30.51,30.54,80980.0,24.6443,24.6766,24.6443,24.6686,80980.0
2016-02-08 15:00:00,30.53,30.54,30.5,30.53,156874.0,24.6605,24.6686,24.6362,24.6605,156874.0
2016-02-08 15:05:00,30.52,30.6,30.52,30.58,128219.0,24.6524,24.717,24.6524,24.7009,128219.0
2016-02-08 15:10:00,30.57,30.64,30.54,30.63,65618.0,24.6928,24.7493,24.6686,24.7413,65618.0
2016-02-08 15:15:00,30.64,30.67,30.6,30.65,110375.0,24.7493,24.7736,24.717,24.7574,110375.0
2016-02-08 15:20:00,30.65,30.65,30.61,30.63,65912.0,24.7574,24.7574,24.7251,24.7413,65912.0
2016-02-08 15:25:00,30.63,30.66,30.58,30.6,81438.0,24.7413,24.7655,24.7009,24.717,81438.0
2016-02-08 15:30:00,30.6,30.66,30.59,30.65,214998.0,24.717,24.7655,24.7089,24.7574,214998.0
2016-02-08 15:35:00,30.64,30.65,30.62,30.63,200952.0,24.7493,24.7574,24.7332,24.7413,200952.0
2016-02-08 15:40:00,30.64,30.77,30.63,30.77,134117.0,24.7493,24.8543,24.7413,24.8543,134117.0
2016-02-08 15:45:00,30.76,30.87,30.75,30.8,181882.0,24.8463,24.9351,24.8382,24.8786,181882.0
2016-02-08 15:50:00,30.8,30.81,30.72,30.74,236448.0,24.8786,24.8866,24.814,24.8301,236448.0
2016-02-08 15:55:00,30.74,30.76,30.69,30.72,272451.0,24.8301,24.8463,24.7897,24.814,272451.0
2016-02-09 09:30:00,30.47,30.8,30.45,30.75,65873.0,24.612,24.8786,24.5959,24.8382,65873.0
2016-02-09 09:35:00,30.76,30.97,30.76,30.95,273561.0,24.8463,25.0159,24.8463,24.9997,273561.0
2016-02-09 09:40:00,30.93,31.18,30.93,31.13,181875.0,24.9836,25.1855,24.9836,25.1451,181875.0
2016-02-09 09:45:00,31.13,31.26,31.12,31.25,226998.0,25.1451,25.2501,25.1371,25.2421,226998.0
2016-02-09 09:50:00,31.25,31.31,31.21,31.28,80634.0,25.2421,25.2905,25.2097,25.2663,80634.0
2016-02-09 09:55:00,31.28,31.28,31.2,31.2,58462.0,25.2663,25.2663,25.2017,25.2017,58462.0
2016-02-09 10:00:00,31.19,31.22,31.02,31.04,335449.0,25.1936,25.2178,25.0563,25.0724,335449.0
2016-02-09 10:05:00,31.05,31.1,30.92,31.05,157846.0,25.0805,25.1209,24.9755,25.0805,157846.0
2016-02-09 10:10:00,31.04,31.05,30.9,30.91,59399.0,25.0724,25.0805,24.9593,24.9674,59399.0
2016-02-09 10:15:00,30.9,30.94,30.85,30.87,106223.0,24.9593,24.9917,24.919,24.9351,106223.0
2016-02-09 10:20:00,30.87,30.9,30.82,30.85,61701.0,24.9351,24.9593,24.8947,24.919,61701.0
2016-02-09 10:25:00,30.84,30.85,30.76,30.78,81136.0,24.9109,24.919,24.8463,24.8624,81136.0
2016-02-09 10:30:00,30.78,30.8,30.71,30.73,63910.0,24.8624,24.8786,24.8059,24.822,63910.0
2016-02-09 10:35:00,30.72,30.73,30.68,30.7,39499.0,24.814,24.822,24.7816,24.7978,39499.0
2016-02-09 10:40:00,30.71,30.71,30.64,30.65,45362.0,24.8059,24.8059,24.7493,24.7574,45362.0
2016-02-09 10:45:00,30.65,30.69,30.64,30.69,40667.0,24.7574,24.7897,24.7493,24.7897,40667.0
2016-02-09 10:50:00,30.69,30.69,30.61,30.61,41280.0,24.7897,24.7897,24.7251,24.7251,41280.0
2016-02-09 10:55:00,30.61,30.67,30.61,30.64,44890.0,24.7251,24.7736,24.7251,24.7493,44890.0
2016-02-09 11:00:00,30.64,30.68,30.62,30.63,47071.0,24.7493,24.7816,24.7332,24.7413,47071.0
2016-02-09 11:05:00,30.63,30.7,30.62,30.66,50584.0,24.7413,24.7978,24.7332,24.7655,50584.0
2016-02-09 11:10:00,30.67,30.76,30.66,30.74,55605.0,24.7736,24.8463,24.7655,24.8301,55605.0
2016-02-09 11:15:00,30.74,30.77,30.66,30.68,47392.0,24.8301,24.8543,24.7655,24.7816,47392.0
2016-02-09 11:20:00,30.69,30.71,30.64,30.71,70909.0,24.7897,24.8059,24.7493,24.8059,70909.0
2016-02-09 11:25:00,30.71,30.75,30.69,30.71,37276.0,24.8059,24.8382,24.7897,24.8059,37276.0
2016-02-09 11:30:00,30.71,30.73,30.67,30.71,27730.0,24.8059,24.822,24.7736,24.8059,27730.0
2016-02-09 11:35:00,30.7,30.71,30.65,30.66,35205.0,24.7978,24.8059,24.7574,24.7655,35205.0
2016-02-09 11:40:00,30.67,30.74,30.63,30.73,444233.0,24.7736,24.8301,24.7413,24.822,444233.0
2016-02-09 11:45:00,30.74,30.74,30.63,30.63,44788.0,24.8301,24.8301,24.7413,24.7413,44788.0
2016-02-09 11:50:00,30.63,30.64,30.54,30.55,34365.0,24.7413,24.7493,24.6686,24.6766,34365.0
2016-02-09 11:55:00,30.55,30.59,30.54,30.55,23731.0,24.6766,24.7089,24.6686,24.6766,23731.0
2016-02-09 12:00:00,30.56,30.58,30.51,30.57,23046.0,24.6847,24.7009,24.6443,24.6928,23046.0
2016-02-09 12:05:00,30.57,30.64,30.55,30.63,24517.0,24.6928,24.7493,24.6766,24.7413,24517.0
2016-02-09 12:10:00,30.62,30.64,30.6,30.6,20308.0,24.7332,24.7493,24.717,24.717,20308.0
2016-02-09 12:15:00,30.6,30.61,30.58,30.6,12249.0,24.717,24.7251,24.7009,24.717,12249.0
2016-02-09 12:20:00,30.59,30.62,30.57,30.62,27863.0,24.7089,24.7332,24.6928,24.7332,27863.0
2016-02-09 12:25:00,30.62,30.69,30.61,30.68,29083.0,24.7332,24.7897,24.7251,24.7816,29083.0
2016-02-09 12:30:00,30.68,30.71,30.65,30.69,21196.0,24.7816,24.8059,24.7574,24.7897,21196.0
2016-02-09 12:35:00,30.69,30.71,30.67,30.68,53623.0,24.7897,24.8059,24.7736,24.7816,53623.0
2016-02-09 12:40:00,30.69,30.71,30.65,30.71,38437.0,24.7897,24.8059,24.7574,24.8059,38437.0
2016-02-09 12:45:00,30.7,30.7,30.64,30.65,15306.0,24.7978,24.7978,24.7493,24.7574,15306.0
2016-02-09 12:50:00,30.65,30.66,30.6,30.61,75536.0,24.7574,24.7655,24.717,24.7251,75536.0
2016-02-09 12:55:00,30.61,30.64,30.6,30.63,24863.0,24.7251,24.7493,24.717,24.7413,24863.0
2016-02-09 13:00:00,30.64,30.65,30.62,30.63,40146.0,24.7493,24.7574,24.7332,24.7413,40146.0
2016-02-09 13:05:00,30.63,30.64,30.61,30.61,29282.0,24.7413,24.7493,24.7251,24.7251,29282.0
2016-02-09 13:10:00,30.6,30.6,30.56,30.58,24258.0,24.717,24.717,24.6847,24.7009,24258.0
2016-02-09 13:15:00,30.58,30.59,30.55,30.59,28081.0,24.7009,24.7089,24.6766,24.7089,28081.0
2016-02-09 13:20:00,30.58,30.66,30.58,30.66,41963.0,24.7009,24.7655,24.7009,24.7655,41963.0
2016-02-09 13:25:00,30.66,30.67,30.63,30.64,45305.0,24.7655,24.7736,24.7413,24.7493,45305.0
2016-02-09 13:30:00,30.64,30.7,30.63,30.65,59207.0,24.7493,24.7978,24.7413,24.7574,59207.0
2016-02-09 13:35:00,30.64,30.64,30.61,30.63,18250.0,24.7493,24.7493,24.7251,24.7413,18250.0
2016-02-09 13:40:00,30.63,30.66,30.63,30.66,54717.0,24.7413,24.7655,24.7413,24.7655,54717.0
2016-02-09 13:45:00,30.66,30.66,30.61,30.62,37454.0,24.7655,24.7655,24.7251,24.7332,37454.0
2016-02-09 13:50:00,30.62,30.66,30.6,30.66,36530.0,24.7332,24.7655,24.717,24.7655,36530.0
2016-02-09 13:55:00,30.66,30.67,30.61,30.62,63069.0,24.7655,24.7736,24.7251,24.7332,63069.0
2016-02-09 14:00:00,30.62,30.67,30.61,30.65,33075.0,24.7332,24.7736,24.7251,24.7574,33075.0
2016-02-09 14:05:00,30.64,30.74,30.64,30.72,69964.0,24.7493,24.8301,24.7493,24.814,69964.0
2016-02-09 14:10:00,30.73,30.74,30.67,30.68,47554.0,24.822,24.8301,24.7736,24.7816,47554.0
2016-02-09 14:15:00,30.68,30.71,30.67,30.69,49884.0,24.7816,24.8059,24.7736,24.7897,49884.0
2016-02-09 14:20:00,30.7,30.71,30.65,30.66,61193.0,24.7978,24.8059,24.7574,24.7655,61193.0
2016-02-09 14:25:00,30.65,30.68,30.64,30.64,41183.0,24.7574,24.7816,24.7493,24.7493,41183.0
2016-02-09 14:30:00,30.65,30.66,30.63,30.66,1007503.0,24.7574,24.7655,24.7413,24.7655,1007503.0
2016-02-09 14:35:00,30.66,30.79,30.65,30.77,58634.0,24.7655,24.8705,24.7574,24.8543,58634.0
2016-02-09 14:40:00,30.77,30.89,30.75,30.89,68210.0,24.8543,24.9513,24.8382,24.9513,68210.0
2016-02-09 14:45:00,30.88,30.89,30.85,30.88,97576.0,24.9432,24.9513,24.919,24.9432,97576.0
2016-02-09 14:50:00,30.88,30.89,30.86,30.88,102917.0,24.9432,24.9513,24.927,24.9432,102917.0
2016-02-09 14:55:00,30.87,30.88,30.84,30.85,43611.0,24.9351,24.9432,24.9109,24.919,43611.0
2016-02-09 15:00:00,30.86,30.91,30.85,30.9,102655.0,24.927,24.9674,24.919,24.9593,102655.0
2016-02-09 15:05:00,30.89,30.97,30.88,30.96,122649.0,24.9513,25.0159,24.9432,25.0078,122649.0
2016-02-09 15:10:00,30.96,30.96,30.92,30.93,71478.0,25.0078,25.0078,24.9755,24.9836,71478.0
2016-02-09 15:15:00,30.93,30.94,30.87,30.88,100599.0,24.9836,24.9917,24.9351,24.9432,100599.0
2016-02-09 15:20:00,30.88,30.9,30.85,30.87,81691.0,24.9432,24.9593,24.919,24.9351,81691.0
2016-02-09 15:25:00,30.87,30.87,30.82,30.87,96930.0,24.9351,24.9351,24.8947,24.9351,96930.0
2016-02-09 15:30:00,30.86,30.88,30.82,30.85,101307.0,24.927,24.9432,24.8947,24.919,101307.0
2016-02-09 15:35:00,30.84,30.93,30.84,30.89,216630.0,24.9109,24.9836,24.9109,24.9513,216630.0
2016-02-09 15:40:00,30.89,30.89,30.78,30.83,97313.0,24.9513,24.9513,24.8624,24.9028,97313.0
2016-02-09 15:45:00,30.82,30.87,30.8,30.86,122720.0,24.8947,24.9351,24.8786,24.927,122720.0
2016-02-09 15:50:00,30.86,30.88,30.84,30.87,80607.0,24.927,24.9432,24.9109,24.9351,80607.0
2016-02-09 15:55:00,30.88,30.89,30.84,30.87,316739.0,24.9432,24.9513,24.9109,24.9351,316739.0
2016-02-10 09:30:00,31.03,31.17,31.0,31.1,72401.0,25.0644,25.1774,25.0401,25.1209,72401.0
2016-02-10 09:35:00,31.09,31.31,31.08,31.18,239751.0,25.1128,25.2905,25.1047,25.1855,239751.0
2016-02-10 09:40:00,31.17,31.29,31.17,31.29,172091.0,25.1774,25.2744,25.1774,25.2744,172091.0
2016-02-10 09:45:00,31.28,31.48,31.28,31.39,149441.0,25.2663,25.4278,25.2663,25.3551,149441.0
2016-02-10 09:50:00,31.38,31.38,31.28,31.34,40017.0,25.3471,25.3471,25.2663,25.3148,40017.0
2016-02-10 09:55:00,31.33,31.35,31.28,31.29,24872.0,25.3067,25.3228,25.2663,25.2744,24872.0
2016-02-10 10:00:00,31.3,31.35,31.24,31.33,26157.0,25.2824,25.3228,25.234,25.3067,26157.0
2016-02-10 10:05:00,31.31,31.33,31.26,31.29,37775.0,25.2905,25.3067,25.2501,25.2744,37775.0
2016-02-10 10:10:00,31.29,31.34,31.28,31.32,35732.0,25.2744,25.3148,25.2663,25.2986,35732.0
2016-02-10 10:15:00,31.31,31.32,31.26,31.29,55157.0,25.2905,25.2986,25.2501,25.2744,55157.0
2016-02-10 10:20:00,31.3,31.3,31.26,31.3,43410.0,25.2824,25.2824,25.2501,25.2824,43410.0
2016-02-10 10:25:00,31.3,31.33,31.27,31.28,28536.0,25.2824,25.3067,25.2582,25.2663,28536.0
2016-02-10 10:30:00,31.29,31.34,31.28,31.31,106870.0,25.2744,25.3148,25.2663,25.2905,106870.0
2016-02-10 10:35:00,31.3,31.31,31.25,31.27,42826.0,25.2824,25.2905,25.2421,25.2582,42826.0
2016-02-10 10:40:00,31.27,31.29,31.21,31.21,42251.0,25.2582,25.2744,25.2097,25.2097,42251.0
2016-02-10 10:45:00,31.2,31.22,31.17,31.19,41258.0,25.2017,25.2178,25.1774,25.1936,41258.0
2016-02-10 10:50:00,31.19,31.2,31.14,31.17,39891.0,25.1936,25.2017,25.1532,25.1774,39891.0
2016-02-10 10:55:00,31.17,31.17,31.12,31.13,33385.0,25.1774,25.1774,25.1371,25.1451,33385.0
2016-02-10 11:00:00,31.14,31.19,31.12,31.16,29759.0,25.1532,25.1936,25.1371,25.1694,29759.0
2016-02-10 11:05:00,31.16,31.17,31.07,31.12,120744.0,25.1694,25.1774,25.0967,25.1371,120744.0
2016-02-10 11:10:00,31.13,31.15,31.1,31.12,29832.0,25.1451,25.1613,25.1209,25.1371,29832.0
2016-02-10 11:15:00,31.11,31.16,31.08,31.15,15925.0,25.129,25.1694,25.1047,25.1613,15925.0
2016-02-10 11:20:00,31.14,31.19,31.14,31.17,21007.0,25.1532,25.1936,25.1532,25.1774,21007.0
2016-02-10 11:25:00,31.16,31.16,31.11,31.12,14803.0,25.1694,25.1694,25.129,25.1371,14803.0
2016-02-10 11:30:00,31.12,31.17,31.1,31.11,26351.0,25.1371,25.1774,25.1209,25.129,26351.0
2016-02-10 11:35:00,31.11,31.12,31.03,31.03,25580.0,25.129,25.1371,25.0644,25.0644,25580.0
2016-02-10 11:40:00,31.04,31.05,31.02,31.04,47078.0,25.0724,25.0805,25.0563,25.0724,47078.0
2016-02-10 11:45:00,31.04,31.05,31.03,31.05,57164.0,25.0724,25.0805,25.0644,25.0805,57164.0
2016-02-10 11:50:00,31.04,31.07,31.02,31.06,72476.0,25.0724,25.0967,25.0563,25.0886,72476.0
2016-02-10 11:55:00,31.06,31.07,31.05,31.06,33417.0,25.0886,25.0967,25.0805,25.0886,33417.0
2016-02-10 12:00:00,31.06,31.06,30.99,31.0,52689.0,25.0886,25.0886,25.032,25.0401,52689.0
2016-02-10 12:05:00,31.0,31.01,30.96,31.01,29244.0,25.0401,25.0482,25.0078,25.0482,29244.0
2016-02-10 12:10:00,31.01,31.01,30.96,30.97,22849.0,25.0482,25.0482,25.0078,25.0159,22849.0
2016-02-10 12:15:00,30.97,31.0,30.94,31.0,18640.0,25.0159,25.0401,24.9917,25.0401,18640.0
2016-02-10 12:20:00,31.0,31.04,30.99,31.01,35765.0,25.0401,25.0724,25.032,25.0482,35765.0
2016-02-10 12:25:00,31.01,31.02,30.99,31.02,36279.0,25.0482,25.0563,25.032,25.0563,36279.0
2016-02-10 12:30:00,31.02,31.02,30.97,30.97,48823.0,25.0563,25.0563,25.0159,25.0159,48823.0
2016-02-10 12:35:00,30.98,31.11,30.98,31.1,20148.0,25.024,25.129,25.024,25.1209,20148.0
2016-02-10 12:40:00,31.1,31.12,31.08,31.1,12219.0,25.1209,25.1371,25.1047,25.1209,12219.0
2016-02-10 12:45:00,31.1,31.13,31.1,31.13,11578.0,25.1209,25.1451,25.1209,25.1451,11578.0
2016-02-10 12:50:00,31.13,31.17,31.12,31.17,19251.0,25.1451,25.1774,25.1371,25.1774,19251.0
2016-02-10 12:55:00,31.16,31.23,31.14,31.21,23234.0,25.1694,25.2259,25.1532,25.2097,23234.0
2016-02-10 13:00:00,31.21,31.22,31.15,31.19,22962.0,25.2097,25.2178,25.1613,25.1936,22962.0
2016-02-10 13:05:00,31.19,31.2,31.15,31.15,14906.0,25.1936,25.2017,25.1613,25.1613,14906.0
2016-02-10 13:10:00,31.15,31.16,31.11,31.13,12860.0,25.1613,25.1694,25.129,25.1451,12860.0
2016-02-10 13:15:00,31.13,31.15,31.11,31.15,13694.0,25.1451,25.1613,25.129,25.1613,13694.0
2016-02-10 13:20:00,31.15,31.17,31.14,31.14,11111.0,25.1613,25.1774,25.1532,25.1532,11111.0
2016-02-10 13:25:00,31.13,31.13,31.08,31.12,13103.0,25.1451,25.1451,25.1047,25.1371,13103.0
2016-02-10 13:30:00,31.12,31.13,31.08,31.1,12538.0,25.1371,25.1451,25.1047,25.1209,12538.0
2016-02-10 13:35:00,31.1,31.16,31.1,31.14,13429.0,25.1209,25.1694,25.1209,25.1532,13429.0
2016-02-10 13:40:00,31.14,31.17,31.12,31.17,15951.0,25.1532,25.1774,25.1371,25.1774,15951.0
2016-02-10 13:45:00,31.17,31.17,31.15,31.15,7023.0,25.1774,25.1774,25.1613,25.1613,7023.0
2016-02-10 13:50:00,31.15,31.15,31.11,31.13,12192.0,25.1613,25.1613,25.129,25.1451,12192.0
2016-02-10 13:55:00,31.12,31.15,31.12,31.14,56126.0,25.1371,25.1613,25.1371,25.1532,56126.0
2016-02-10 14:00:00,31.14,31.17,31.13,31.15,14625.0,25.1532,25.1774,25.1451,25.1613,14625.0
2016-02-10 14:05:00,31.15,31.18,31.15,31.16,20584.0,25.1613,25.1855,25.1613,25.1694,20584.0
2016-02-10 14:10:00,31.17,31.19,31.13,31.13,61146.0,25.1774,25.1936,25.1451,25.1451,61146.0
2016-02-10 14:15:00,31.13,31.15,31.07,31.09,222605.0,25.1451,25.1613,25.0967,25.1128,222605.0
2016-02-10 14:20:00,31.08,31.12,31.04,31.11,37753.0,25.1047,25.1371,25.0724,25.129,37753.0
2016-02-10 14:25:00,31.1,31.12,31.07,31.11,32577.0,25.1209,25.1371,25.0967,25.129,32577.0
2016-02-10 14:30:00,31.1,31.12,31.06,31.07,76270.0,25.1209,25.1371,25.0886,25.0967,76270.0
2016-02-10 14:35:00,31.07,31.07,31.04,31.05,11646.0,25.0967,25.0967,25.0724,25.0805,11646.0
2016-02-10 14:40:00,31.04,31.05,31.02,31.05,14612.0,25.0724,25.0805,25.0563,25.0805,14612.0
2016-02-10 14:45:00,31.05,31.06,31.03,31.05,19510.0,25.0805,25.0886,25.0644,25.0805,19510.0
2016-02-10 14:50:00,31.05,31.07,31.04,31.07,15781.0,25.0805,25.0967,25.0724,25.0967,15781.0
2016-02-10 14:55:00,31.06,31.09,31.06,31.06,14710.0,25.0886,25.1128,25.0886,25.0886,14710.0
2016-02-10 15:00:00,31.07,31.14,31.05,31.14,29054.0,25.0967,25.1532,25.0805,25.1532,29054.0
2016-02-10 15:05:00,31.14,31.15,31.11,31.11,27183.0,25.1532,25.1613,25.129,25.129,27183.0
2016-02-10 15:10:00,31.11,31.14,31.08,31.08,31155.0,25.129,25.1532,25.1047,25.1047,31155.0
2016-02-10 15:15:00,31.08,31.1,31.03,31.04,34612.0,25.1047,25.1209,25.0644,25.0724,34612.0
2016-02-10 15:20:00,31.05,31.1,31.05,31.08,28328.0,25.0805,25.1209,25.0805,25.1047,28328.0
2016-02-10 15:25:00,31.08,31.1,30.98,30.99,84755.0,25.1047,25.1209,25.024,25.032,84755.0
2016-02-10 15:30:00,30.99,31.04,30.97,31.01,59248.0,25.032,25.0724,25.0159,25.0482,59248.0
2016-02-10 15:35:00,31.01,31.02,30.95,30.96,58843.0,25.0482,25.0563,24.9997,25.0078,58843.0
2016-02-10 15:40:00,30.96,30.98,30.93,30.97,78474.0,25.0078,25.024,24.9836,25.0159,78474.0
2016-02-10 15:45:00,30.97,30.99,30.95,30.97,61363.0,25.0159,25.032,24.9997,25.0159,61363.0
2016-02-10 15:50:00,30.96,30.97,30.92,30.95,90758.0,25.0078,25.0159,24.9755,24.9997,90758.0
2016-02-10 15:55:00,30.95,30.97,30.9,30.91,210254.0,24.9997,25.0159,24.9593,24.9674,210254.0
2016-02-11 09:30:00,30.41,30.55,30.24,30.51,152147.0,24.5636,24.6766,24.4262,24.6443,152147.0
2016-02-11 09:35:00,30.49,30.57,30.43,30.5,98236.0,24.6282,24.6928,24.5797,24.6362,98236.0
2016-02-11 09:40:00,30.5,30.58,30.49,30.56,150677.0,24.6362,24.7009,24.6282,24.6847,150677.0
2016-02-11 09:45:00,30.57,30.69,30.55,30.55,61015.0,24.6928,24.7897,24.6766,24.6766,61015.0
2016-02-11 09:50:00,30.55,30.56,30.48,30.48,88782.0,24.6766,24.6847,24.6201,24.6201,88782.0
2016-02-11 09:55:00,30.48,30.51,30.41,30.47,66836.0,24.6201,24.6443,24.5636,24.612,66836.0
2016-02-11 10:00:00,30.46,30.49,30.37,30.37,44849.0,24.6039,24.6282,24.5312,24.5312,44849.0
2016-02-11 10:05:00,30.38,30.46,30.35,30.35,49831.0,24.5393,24.6039,24.5151,24.5151,49831.0
2016-02-11 10:10:00,30.36,30.44,30.36,30.44,17977.0,24.5232,24.5878,24.5232,24.5878,17977.0
2016-02-11 10:15:00,30.44,30.44,30.3,30.33,35881.0,24.5878,24.5878,24.4747,24.4989,35881.0
2016-02-11 10:20:00,30.34,30.39,30.34,30.39,23233.0,24.507,24.5474,24.507,24.5474,23233.0
2016-02-11 10:25:00,30.41,30.42,30.33,30.34,27653.0,24.5636,24.5716,24.4989,24.507,27653.0
2016-02-11 10:30:00,30.34,30.4,30.34,30.4,43061.0,24.507,24.5555,24.507,24.5555,43061.0
2016-02-11 10:35:00,30.4,30.41,30.35,30.35,23667.0,24.5555,24.5636,24.5151,24.5151,23667.0
2016-02-11 10:40:00,30.36,30.38,30.33,30.37,24605.0,24.5232,24.5393,24.4989,24.5312,24605.0
2016-02-11 10:45:00,30.37,30.38,30.34,30.35,40904.0,24.5312,24.5393,24.507,24.5151,40904.0
2016-02-11 10:50:00,30.35,30.36,30.31,30.32,19109.0,24.5151,24.5232,24.4828,24.4909,19109.0
2016-02-11 10:55:00,30.33,30.34,30.27,30.29,19082.0,24.4989,24.507,24.4505,24.4666,19082.0
2016-02-11 11:00:00,30.29,30.31,30.27,30.28,20346.0,24.4666,24.4828,24.4505,24.4585,20346.0
2016-02-11 11:05:00,30.27,30.28,30.22,30.25,29681.0,24.4505,24.4585,24.4101,24.4343,29681.0
2016-02-11 11:10:00,30.25,30.27,30.21,30.22,42268.0,24.4343,24.4505,24.402,24.4101,42268.0
2016-02-11 11:15:00,30.21,30.26,30.19,30.26,15419.0,24.402,24.4424,24.3858,24.4424,15419.0
2016-02-11 11:20:00,30.27,30.3,30.22,30.25,21012.0,24.4505,24.4747,24.4101,24.4343,21012.0
2016-02-11 11:25:00,30.25,30.29,30.25,30.27,30992.0,24.4343,24.4666,24.4343,24.4505,30992.0
2016-02-11 11:30:00,30.26,30.28,30.22,30.23,80560.0,24.4424,24.4585,24.4101,24.4182,80560.0
2016-02-11 11:35:00,30.23,30.3,30.21,30.3,21394.0,24.4182,24.4747,24.402,24.4747,21394.0
2016-02-11 11:40:00,30.3,30.36,30.27,30.35,28916.0,24.4747,24.5232,24.4505,24.5151,28916.0
2016-02-11 11:45:00,30.35,30.36,30.28,30.29,16116.0,24.5151,24.5232,24.4585,24.4666,16116.0
2016-02-11 11:50:00,30.29,30.32,30.29,30.3,66400.0,24.4666,24.4909,24.4666,24.4747,66400.0
2016-02-11 11:55:00,30.3,30.36,30.3,30.35,15960.0,24.4747,24.5232,24.4747,24.5151,15960.0
2016-02-11 12:00:00,30.35,30.38,30.32,30.37,20423.0,24.5151,24.5393,24.4909,24.5312,20423.0
2016-02-11 12:05:00,30.38,30.43,30.37,30.39,17551.0,24.5393,24.5797,24.5312,24.5474,17551.0
2016-02-11 12:10:00,30.38,30.43,30.37,30.38,26103.0,24.5393,24.5797,24.5312,24.5393,26103.0
2016-02-11 12:15:00,30.38,30.41,30.34,30.35,29516.0,24.5393,24.5636,24.507,24.5151,29516.0
2016-02-11 12:20:00,30.34,30.39,30.34,30.39,18962.0,24.507,24.5474,24.507,24.5474,18962.0
2016-02-11 12:25:00,30.38,30.43,30.38,30.4,24345.0,24.5393,24.5797,24.5393,24.5555,24345.0
2016-02-11 12:30:00,30.4,30.4,30.33,30.35,22016.0,24.5555,24.5555,24.4989,24.5151,22016.0
2016-02-11 12:35:00,30.35,30.37,30.34,30.35,10916.0,24.5151,24.5312,24.507,24.5151,10916.0
2016-02-11 12:40:00,30.35,30.36,30.32,30.35,16409.0,24.5151,24.5232,24.4909,24.5151,16409.0
2016-02-11 12:45:00,30.35,30.36,30.31,30.31,45725.0,24.5151,24.5232,24.4828,24.4828,45725.0
2016-02-11 12:50:00,30.31,30.31,30.27,30.28,40173.0,24.4828,24.4828,24.4505,24.4585,40173.0
2016-02-11 12:55:00,30.29,30.31,30.27,30.3,104358.0,24.4666,24.4828,24.4505,24.4747,104358.0
2016-02-11 13:00:00,30.3,30.33,30.28,30.28,83864.0,24.4747,24.4989,24.4585,24.4585,83864.0
2016-02-11 13:05:00,30.28,30.31,30.24,30.28,57103.0,24.4585,24.4828,24.4262,24.4585,57103.0
2016-02-11 13:10:00,30.29,30.31,30.26,30.3,28622.0,24.4666,24.4828,24.4424,24.4747,28622.0
2016-02-11 13:15:00,30.3,30.32,30.26,30.31,24317.0,24.4747,24.4909,24.4424,24.4828,24317.0
2016-02-11 13:20:00,30.31,30.33,30.28,30.29,43995.0,24.4828,24.4989,24.4585,24.4666,43995.0
2016-02-11 13:25:00,30.28,30.32,30.28,30.29,21155.0,24.4585,24.4909,24.4585,24.4666,21155.0
2016-02-11 13:30:00,30.28,30.33,30.28,30.31,49040.0,24.4585,24.4989,24.4585,24.4828,49040.0
2016-02-11 13:35:00,30.3,30.31,30.23,30.24,30403.0,24.4747,24.4828,24.4182,24.4262,30403.0
2016-02-11 13:40:00,30.23,30.27,30.23,30.26,32053.0,24.4182,24.4505,24.4182,24.4424,32053.0
2016-02-11 13:45:00,30.27,30.28,30.25,30.27,11868.0,24.4505,24.4585,24.4343,24.4505,11868.0
2016-02-11 13:50:00,30.27,30.28,30.26,30.27,10631.0,24.4505,24.4585,24.4424,24.4505,10631.0
2016-02-11 13:55:00,30.27,30.29,30.24,30.26,14434.0,24.4505,24.4666,24.4262,24.4424,14434.0
2016-02-11 14:00:00,30.26,30.26,30.23,30.26,16751.0,24.4424,24.4424,24.4182,24.4424,16751.0
2016-02-11 14:05:00,30.25,30.3,30.23,30.3,21980.0,24.4343,24.4747,24.4182,24.4747,21980.0
2016-02-11 14:10:00,30.31,30.33,30.3,30.32,18678.0,24.4828,24.4989,24.4747,24.4909,18678.0
2016-02-11 14:15:00,30.32,30.33,30.26,30.27,17935.0,24.4909,24.4989,24.4424,24.4505,17935.0
2016-02-11 14:20:00,30.27,30.31,30.27,30.29,30607.0,24.4505,24.4828,24.4505,24.4666,30607.0
2016-02-11 14:25:00,30.29,30.32,30.28,30.29,25868.0,24.4666,24.4909,24.4585,24.4666,25868.0
2016-02-11 14:30:00,30.29,30.33,30.28,30.3,34614.0,24.4666,24.4989,24.4585,24.4747,34614.0
2016-02-11 14:35:00,30.3,30.38,30.25,30.38,55741.0,24.4747,24.5393,24.4343,24.5393,55741.0
2016-02-11 14:40:00,30.39,30.45,30.33,30.39,83692.0,24.5474,24.5959,24.4989,24.5474,83692.0
2016-02-11 14:45:00,30.39,30.49,30.36,30.48,79162.0,24.5474,24.6282,24.5232,24.6201,79162.0
2016-02-11 14:50:00,30.48,30.55,30.46,30.51,55535.0,24.6201,24.6766,24.6039,24.6443,55535.0
2016-02-11 14:55:00,30.52,30.53,30.41,30.44,70245.0,24.6524,24.6605,24.5636,24.5878,70245.0
2016-02-11 15:00:00,30.45,30.46,30.37,30.41,59821.0,24.5959,24.6039,24.5312,24.5636,59821.0
2016-02-11 15:05:00,30.41,30.43,30.29,30.35,209239.0,24.5636,24.5797,24.4666,24.5151,209239.0
2016-02-11 15:10:00,30.34,30.36,30.31,30.33,110763.0,24.507,24.5232,24.4828,24.4989,110763.0
2016-02-11 15:15:00,30.33,30.34,30.27,30.31,109878.0,24.4989,24.507,24.4505,24.4828,109878.0
2016-02-11 15:20:00,30.31,30.35,30.29,30.3,75659.0,24.4828,24.5151,24.4666,24.4747,75659.0
2016-02-11 15:25:00,30.3,30.36,30.29,30.36,114261.0,24.4747,24.5232,24.4666,24.5232,114261.0
2016-02-11 15:30:00,30.36,30.36,30.3,30.36,266814.0,24.5232,24.5232,24.4747,24.5232,266814.0
2016-02-11 15:35:00,30.36,30.43,30.35,30.43,84399.0,24.5232,24.5797,24.5151,24.5797,84399.0
2016-02-11 15:40:00,30.43,30.47,30.41,30.43,157334.0,24.5797,24.612,24.5636,24.5797,157334.0
2016-02-11 15:45:00,30.42,30.43,30.35,30.35,129853.0,24.5716,24.5797,24.5151,24.5151,129853.0
2016-02-11 15:50:00,30.36,30.38,30.26,30.28,204541.0,24.5232,24.5393,24.4424,24.4585,204541.0
2016-02-11 15:55:00,30.28,30.3,30.21,30.23,384388.0,24.4585,24.4747,24.402,24.4182,384388.0
2016-02-12 09:30:00,30.61,30.7,30.56,30.63,843707.0,24.7251,24.7978,24.6847,24.7413,843707.0
2016-02-12 09:35:00,30.63,30.99,30.63,30.89,131591.0,24.7413,25.032,24.7413,24.9513,131591.0
2016-02-12 09:40:00,30.88,30.95,30.85,30.89,66789.0,24.9432,24.9997,24.919,24.9513,66789.0
2016-02-12 09:45:00,30.91,31.07,30.91,31.07,69716.0,24.9674,25.0967,24.9674,25.0967,69716.0
2016-02-12 09:50:00,31.08,31.15,31.05,31.06,59347.0,25.1047,25.1613,25.0805,25.0886,59347.0
2016-02-12 09:55:00,31.06,31.07,31.01,31.07,89917.0,25.0886,25.0967,25.0482,25.0967,89917.0
2016-02-12 10:00:00,31.07,31.12,31.04,31.11,54574.0,25.0967,25.1371,25.0724,25.129,54574.0
2016-02-12 10:05:00,31.1,31.12,31.01,31.02,64525.0,25.1209,25.1371,25.0482,25.0563,64525.0
2016-02-12 10:10:00,31.02,31.07,30.98,31.01,100906.0,25.0563,25.0967,25.024,25.0482,100906.0
2016-02-12 10:15:00,31.02,31.09,30.98,31.08,143609.0,25.0563,25.1128,25.024,25.1047,143609.0
2016-02-12 10:20:00,31.08,31.22,31.05,31.15,106184.0,25.1047,25.2178,25.0805,25.1613,106184.0
2016-02-12 10:25:00,31.14,31.2,31.13,31.17,41335.0,25.1532,25.2017,25.1451,25.1774,41335.0
2016-02-12 10:30:00,31.17,31.24,31.17,31.22,52883.0,25.1774,25.234,25.1774,25.2178,52883.0
2016-02-12 10:35:00,31.22,31.22,31.17,31.18,26695.0,25.2178,25.2178,25.1774,25.1855,26695.0
2016-02-12 10:40:00,31.19,31.19,31.07,31.1,69074.0,25.1936,25.1936,25.0967,25.1209,69074.0
2016-02-12 10:45:00,31.09,31.19,31.08,31.16,58229.0,25.1128,25.1936,25.1047,25.1694,58229.0
2016-02-12 10:50:00,31.16,31.17,31.1,31.16,39919.0,25.1694,25.1774,25.1209,25.1694,39919.0
2016-02-12 10:55:00,31.17,31.19,31.14,31.17,46397.0,25.1774,25.1936,25.1532,25.1774,46397.0
2016-02-12 11:00:00,31.17,31.32,31.17,31.29,52285.0,25.1774,25.2986,25.1774,25.2744,52285.0
2016-02-12 11:05:00,31.29,31.3,31.25,31.26,52643.0,25.2744,25.2824,25.2421,25.2501,52643.0
2016-02-12 11:10:00,31.26,31.27,31.23,31.27,67792.0,25.2501,25.2582,25.2259,25.2582,67792.0
2016-02-12 11:15:00,31.27,31.3,31.26,31.28,74485.0,25.2582,25.2824,25.2501,25.2663,74485.0
2016-02-12 11:20:00,31.28,31.3,31.27,31.3,99609.0,25.2663,25.2824,25.2582,25.2824,99609.0
2016-02-12 11:25:00,31.29,31.3,31.25,31.26,124051.0,25.2744,25.2824,25.2421,25.2501,124051.0
2016-02-12 11:30:00,31.26,31.43,31.25,31.42,495847.0,25.2501,25.3875,25.2421,25.3794,495847.0
2016-02-12 11:35:00,31.42,31.44,31.37,31.4,128798.0,25.3794,25.3955,25.339,25.3632,128798.0
2016-02-12 11:40:00,31.4,31.43,31.35,31.38,39304.0,25.3632,25.3875,25.3228,25.3471,39304.0
2016-02-12 11:45:00,31.39,31.43,31.39,31.42,84109.0,25.3551,25.3875,25.3551,25.3794,84109.0
2016-02-12 11:50:00,31.42,31.42,31.33,31.33,36851.0,25.3794,25.3794,25.3067,25.3067,36851.0
2016-02-12 11:55:00,31.34,31.38,31.33,31.37,23784.0,25.3148,25.3471,25.3067,25.339,23784.0
2016-02-12 12:00:00,31.38,31.41,31.37,31.38,24132.0,25.3471,25.3713,25.339,25.3471,24132.0
2016-02-12 12:05:00,31.38,31.4,31.35,31.36,26011.0,25.3471,25.3632,25.3228,25.3309,26011.0
2016-02-12 12:10:00,31.35,31.38,31.33,31.38,40020.0,25.3228,25.3471,25.3067,25.3471,40020.0
2016-02-12 12:15:00,31.38,31.4,31.36,31.36,39391.0,25.3471,25.3632,25.3309,25.3309,39391.0
2016-02-12 12:20:00,31.36,31.36,31.31,31.31,70174.0,25.3309,25.3309,25.2905,25.2905,70174.0
2016-02-12 12:25:00,31.32,31.35,31.31,31.34,33096.0,25.2986,25.3228,25.2905,25.3148,33096.0
2016-02-12 12:30:00,31.35,31.38,31.33,31.38,29927.0,25.3228,25.3471,25.3067,25.3471,29927.0
2016-02-12 12:35:00,31.38,31.41,31.38,31.41,26316.0,25.3471,25.3713,25.3471,25.3713,26316.0
2016-02-12 12:40:00,31.41,31.42,31.39,31.4,32141.0,25.3713,25.3794,25.3551,25.3632,32141.0
2016-02-12 12:45:00,31.41,31.41,31.38,31.38,14620.0,25.3713,25.3713,25.3471,25.3471,14620.0
2016-02-12 12:50:00,31.39,31.39,31.34,31.35,34057.0,25.3551,25.3551,25.3148,25.3228,34057.0
2016-02-12 12:55:00,31.35,31.35,31.3,31.3,28267.0,25.3228,25.3228,25.2824,25.2824,28267.0
2016-02-12 13:00:00,31.31,31.34,31.29,31.34,34737.0,25.2905,25.3148,25.2744,25.3148,34737.0
2016-02-12 13:05:00,31.34,31.34,31.3,31.33,31672.0,25.3148,25.3148,25.2824,25.3067,31672.0
2016-02-12 13:10:00,31.33,31.36,31.32,31.35,13494.0,25.3067,25.3309,25.2986,25.3228,13494.0
2016-02-12 13:15:00,31.35,31.37,31.33,31.33,30216.0,25.3228,25.339,25.3067,25.3067,30216.0
2016-02-12 13:20:00,31.34,31.35,31.31,31.32,9742.0,25.3148,25.3228,25.2905,25.2986,9742.0
2016-02-12 13:25:00,31.32,31.32,31.29,31.3,63069.0,25.2986,25.2986,25.2744,25.2824,63069.0
2016-02-12 13:30:00,31.3,31.32,31.28,31.3,76680.0,25.2824,25.2986,25.2663,25.2824,76680.0
2016-02-12 13:35:00,31.3,31.3,31.27,31.29,46210.0,25.2824,25.2824,25.2582,25.2744,46210.0
2016-02-12 13:40:00,31.29,31.31,31.27,31.31,50621.0,25.2744,25.2905,25.2582,25.2905,50621.0
2016-02-12 13:45:00,31.31,31.33,31.3,31.32,25404.0,25.2905,25.3067,25.2824,25.2986,25404.0
2016-02-12 13:50:00,31.33,31.33,31.29,31.3,35013.0,25.3067,25.3067,25.2744,25.2824,35013.0
2016-02-12 13:55:00,31.3,31.3,31.29,31.3,38939.0,25.2824,25.2824,25.2744,25.2824,38939.0
2016-02-12 14:00:00,31.29,31.31,31.29,31.31,34562.0,25.2744,25.2905,25.2744,25.2905,34562.0
2016-02-12 14:05:00,31.31,31.38,31.3,31.37,37025.0,25.2905,25.3471,25.2824,25.339,37025.0
2016-02-12 14:10:00,31.38,31.38,31.34,31.35,27542.0,25.3471,25.3471,25.3148,25.3228,27542.0
2016-02-12 14:15:00,31.34,31.37,31.3,31.3,44270.0,25.3148,25.339,25.2824,25.2824,44270.0
2016-02-12 14:20:00,31.3,31.33,31.3,31.33,20441.0,25.2824,25.3067,25.2824,25.3067,20441.0
2016-02-12 14:25:00,31.32,31.36,31.31,31.34,45409.0,25.2986,25.3309,25.2905,25.3148,45409.0
2016-02-12 14:30:00,31.34,31.37,31.33,31.33,22522.0,25.3148,25.339,25.3067,25.3067,22522.0
2016-02-12 14:35:00,31.34,31.35,31.32,31.33,29142.0,25.3148,25.3228,25.2986,25.3067,29142.0
2016-02-12 14:40:00,31.34,31.39,31.33,31.39,39559.0,25.3148,25.3551,25.3067,25.3551,39559.0
2016-02-12 14:45:00,31.4,31.41,31.34,31.34,34329.0,25.3632,25.3713,25.3148,25.3148,34329.0
2016-02-12 14:50:00,31.34,31.4,31.34,31.39,33523.0,25.3148,25.3632,25.3148,25.3551,33523.0
2016-02-12 14:55:00,31.38,31.39,31.35,31.36,32689.0,25.3471,25.3551,25.3228,25.3309,32689.0
2016-02-12 15:00:00,31.35,31.37,31.34,31.36,39721.0,25.3228,25.339,25.3148,25.3309,39721.0
2016-02-12 15:05:00,31.36,31.39,31.35,31.38,43967.0,25.3309,25.3551,25.3228,25.3471,43967.0
2016-02-12 15:10:00,31.37,31.38,31.35,31.36,43553.0,25.339,25.3471,25.3228,25.3309,43553.0
2016-02-12 15:15:00,31.36,31.39,31.35,31.39,31878.0,25.3309,25.3551,25.3228,25.3551,31878.0
2016-02-12 15:20:00,31.38,31.39,31.36,31.38,56729.0,25.3471,25.3551,25.3309,25.3471,56729.0
2016-02-12 15:25:00,31.38,31.38,31.35,31.37,51203.0,25.3471,25.3471,25.3228,25.339,51203.0
2016-02-12 15:30:00,31.37,31.38,31.31,31.31,36132.0,25.339,25.3471,25.2905,25.2905,36132.0
2016-02-12 15:35:00,31.31,31.32,31.3,31.32,46246.0,25.2905,25.2986,25.2824,25.2986,46246.0
2016-02-12 15:40:00,31.32,31.38,31.31,31.37,64102.0,25.2986,25.3471,25.2905,25.339,64102.0
2016-02-12 15:45:00,31.37,31.45,31.37,31.43,130158.0,25.339,25.4036,25.339,25.3875,130158.0
2016-02-12 15:50:00,31.43,31.44,31.39,31.4,126765.0,25.3875,25.3955,25.3551,25.3632,126765.0
2016-02-12 15:55:00,31.4,31.41,31.38,31.39,240204.0,25.3632,25.3713,25.3471,25.3551,240204.0
2016-02-16 09:30:00,31.7,31.7,31.35,31.49,111010.0,25.6055,25.6055,25.3228,25.4359,111010.0
2016-02-16 09:35:00,31.5,31.55,31.44,31.45,63170.0,25.444,25.4844,25.3955,25.4036,63170.0
2016-02-16 09:40:00,31.45,31.57,31.45,31.55,40880.0,25.4036,25.5005,25.4036,25.4844,40880.0
2016-02-16 09:45:00,31.54,31.54,31.37,31.39,79566.0,25.4763,25.4763,25.339,25.3551,79566.0
2016-02-16 09:50:00,31.39,31.39,31.31,31.35,56690.0,25.3551,25.3551,25.2905,25.3228,56690.0
2016-02-16 09:55:00,31.35,31.37,31.27,31.37,40918.0,25.3228,25.339,25.2582,25.339,40918.0
2016-02-16 10:00:00,31.36,31.41,31.35,31.38,44129.0,25.3309,25.3713,25.3228,25.3471,44129.0
2016-02-16 10:05:00,31.37,31.39,31.35,31.38,20579.0,25.339,25.3551,25.3228,25.3471,20579.0
2016-02-16 10:10:00,31.38,31.46,31.36,31.45,25114.0,25.3471,25.4117,25.3309,25.4036,25114.0
2016-02-16 10:15:00,31.45,31.48,31.44,31.46,32244.0,25.4036,25.4278,25.3955,25.4117,32244.0
2016-02-16 10:20:00,31.46,31.52,31.45,31.5,39210.0,25.4117,25.4601,25.4036,25.444,39210.0
2016-02-16 10:25:00,31.5,31.5,31.46,31.47,18600.0,25.444,25.444,25.4117,25.4198,18600.0
2016-02-16 10:30:00,31.48,31.53,31.46,31.53,36842.0,25.4278,25.4682,25.4117,25.4682,36842.0
2016-02-16 10:35:00,31.53,31.55,31.51,31.52,19705.0,25.4682,25.4844,25.4521,25.4601,19705.0
2016-02-16 10:40:00,31.52,31.52,31.48,31.5,13313.0,25.4601,25.4601,25.4278,25.444,13313.0
2016-02-16 10:45:00,31.51,31.52,31.49,31.5,29022.0,25.4521,25.4601,25.4359,25.444,29022.0
2016-02-16 10:50:00,31.49,31.51,31.48,31.49,23079.0,25.4359,25.4521,25.4278,25.4359,23079.0
2016-02-16 10:55:00,31.49,31.52,31.48,31.51,17534.0,25.4359,25.4601,25.4278,25.4521,17534.0
2016-02-16 11:00:00,31.5,31.53,31.5,31.52,16202.0,25.444,25.4682,25.444,25.4601,16202.0
2016-02-16 11:05:00,31.51,31.51,31.46,31.5,32993.0,25.4521,25.4521,25.4117,25.444,32993.0
2016-02-16 11:10:00,31.49,31.52,31.49,31.5,12654.0,25.4359,25.4601,25.4359,25.444,12654.0
2016-02-16 11:15:00,31.5,31.55,31.5,31.54,64084.0,25.444,25.4844,25.444,25.4763,64084.0
2016-02-16 11:20:00,31.55,31.57,31.54,31.55,18487.0,25.4844,25.5005,25.4763,25.4844,18487.0
2016-02-16 11:25:00,31.56,31.57,31.54,31.55,37625.0,25.4925,25.5005,25.4763,25.4844,37625.0
2016-02-16 11:30:00,31.54,31.58,31.54,31.56,43683.0,25.4763,25.5086,25.4763,25.4925,43683.0
2016-02-16 11:35:00,31.56,31.57,31.54,31.54,24349.0,25.4925,25.5005,25.4763,25.4763,24349.0
2016-02-16 11:40:00,31.55,31.56,31.53,31.56,76899.0,25.4844,25.4925,25.4682,25.4925,76899.0
2016-02-16 11:45:00,31.56,31.56,31.55,31.56,46730.0,25.4925,25.4925,25.4844,25.4925,46730.0
2016-02-16 11:50:00,31.55,31.6,31.55,31.6,25987.0,25.4844,25.5248,25.4844,25.5248,25987.0
2016-02-16 11:55:00,31.6,31.67,31.59,31.65,22768.0,25.5248,25.5813,25.5167,25.5652,22768.0
2016-02-16 12:00:00,31.65,31.71,31.65,31.69,32586.0,25.5652,25.6136,25.5652,25.5975,32586.0
2016-02-16 12:05:00,31.69,31.7,31.67,31.69,14967.0,25.5975,25.6055,25.5813,25.5975,14967.0
2016-02-16 12:10:00,31.69,31.7,31.66,31.69,16278.0,25.5975,25.6055,25.5732,25.5975,16278.0
2016-02-16 12:15:00,31.69,31.72,31.69,31.69,22700.0,25.5975,25.6217,25.5975,25.5975,22700.0
2016-02-16 12:20:00,31.7,31.72,31.69,31.7,24273.0,25.6055,25.6217,25.5975,25.6055,24273.0
2016-02-16 12:25:00,31.7,31.71,31.65,31.65,55521.0,25.6055,25.6136,25.5652,25.5652,55521.0
2016-02-16 12:30:00,31.66,31.66,31.64,31.65,15158.0,25.5732,25.5732,25.5571,25.5652,15158.0
2016-02-16 12:35:00,31.65,31.66,31.64,31.64,96047.0,25.5652,25.5732,25.5571,25.5571,96047.0
2016-02-16 12:40:00,31.64,31.66,31.63,31.64,14503.0,25.5571,25.5732,25.549,25.5571,14503.0
2016-02-16 12:45:00,31.65,31.66,31.62,31.63,44299.0,25.5652,25.5732,25.5409,25.549,44299.0
2016-02-16 12:50:00,31.63,31.67,31.62,31.65,49743.0,25.549,25.5813,25.5409,25.5652,49743.0
2016-02-16 12:55:00,31.65,31.66,31.61,31.63,33077.0,25.5652,25.5732,25.5328,25.549,33077.0
2016-02-16 13:00:00,31.63,31.67,31.63,31.65,21340.0,25.549,25.5813,25.549,25.5652,21340.0
2016-02-16 13:05:00,31.64,31.66,31.63,31.65,61153.0,25.5571,25.5732,25.549,25.5652,61153.0
2016-02-16 13:10:00,31.66,31.66,31.62,31.63,56716.0,25.5732,25.5732,25.5409,25.549,56716.0
2016-02-16 13:15:00,31.64,31.66,31.63,31.65,35040.0,25.5571,25.5732,25.549,25.5652,35040.0
2016-02-16 13:20:00,31.66,31.66,31.6,31.6,31054.0,25.5732,25.5732,25.5248,25.5248,31054.0
2016-02-16 13:25:00,31.61,31.64,31.59,31.59,36472.0,25.5328,25.5571,25.5167,25.5167,36472.0
2016-02-16 13:30:00,31.59,31.6,31.56,31.56,22161.0,25.5167,25.5248,25.4925,25.4925,22161.0
2016-02-16 13:35:00,31.56,31.57,31.53,31.53,17097.0,25.4925,25.5005,25.4682,25.4682,17097.0
2016-02-16 13:40:00,31.53,31.59,31.53,31.57,26631.0,25.4682,25.5167,25.4682,25.5005,26631.0
2016-02-16 13:45:00,31.56,31.58,31.55,31.57,18285.0,25.4925,25.5086,25.4844,25.5005,18285.0
2016-02-16 13:50:00,31.57,31.58,31.55,31.55,18028.0,25.5005,25.5086,25.4844,25.4844,18028.0
2016-02-16 13:55:00,31.56,31.59,31.55,31.56,40869.0,25.4925,25.5167,25.4844,25.4925,40869.0
2016-02-16 14:00:00,31.56,31.58,31.55,31.56,23690.0,25.4925,25.5086,25.4844,25.4925,23690.0
2016-02-16 14:05:00,31.56,31.58,31.55,31.56,68169.0,25.4925,25.5086,25.4844,25.4925,68169.0
2016-02-16 14:10:00,31.56,31.6,31.56,31.59,9591.0,25.4925,25.5248,25.4925,25.5167,9591.0
2016-02-16 14:15:00,31.59,31.63,31.58,31.62,35972.0,25.5167,25.549,25.5086,25.5409,35972.0
2016-02-16 14:20:00,31.63,31.66,31.62,31.64,37377.0,25.549,25.5732,25.5409,25.5571,37377.0
2016-02-16 14:25:00,31.65,31.66,31.63,31.66,26041.0,25.5652,25.5732,25.549,25.5732,26041.0
2016-02-16 14:30:00,31.65,31.66,31.64,31.64,21552.0,25.5652,25.5732,25.5571,25.5571,21552.0
2016-02-16 14:35:00,31.64,31.66,31.62,31.63,27182.0,25.5571,25.5732,25.5409,25.549,27182.0
2016-02-16 14:40:00,31.63,31.66,31.62,31.64,29382.0,25.549,25.5732,25.5409,25.5571,29382.0
2016-02-16 14:45:00,31.65,31.65,31.61,31.62,20002.0,25.5652,25.5652,25.5328,25.5409,20002.0
2016-02-16 14:50:00,31.62,31.63,31.6,31.61,39337.0,25.5409,25.549,25.5248,25.5328,39337.0
2016-02-16 14:55:00,31.6,31.65,31.6,31.65,33211.0,25.5248,25.5652,25.5248,25.5652,33211.0
2016-02-16 15:00:00,31.65,31.66,31.64,31.64,30157.0,25.5652,25.5732,25.5571,25.5571,30157.0
2016-02-16 15:05:00,31.65,31.65,31.6,31.62,54807.0,25.5652,25.5652,25.5248,25.5409,54807.0
2016-02-16 15:10:00,31.63,31.65,31.61,31.63,81055.0,25.549,25.5652,25.5328,25.549,81055.0
2016-02-16 15:15:00,31.64,31.66,31.62,31.63,57885.0,25.5571,25.5732,25.5409,25.549,57885.0
2016-02-16 15:20:00,31.64,31.66,31.63,31.65,40011.0,25.5571,25.5732,25.549,25.5652,40011.0
2016-02-16 15:25:00,31.66,31.7,31.65,31.67,231616.0,25.5732,25.6055,25.5652,25.5813,231616.0
2016-02-16 15:30:00,31.67,31.69,31.65,31.69,101667.0,25.5813,25.5975,25.5652,25.5975,101667.0
2016-02-16 15:35:00,31.69,31.69,31.61,31.62,63364.0,25.5975,25.5975,25.5328,25.5409,63364.0
2016-02-16 15:40:00,31.62,31.65,31.6,31.64,158262.0,25.5409,25.5652,25.5248,25.5571,158262.0
2016-02-16 15:45:00,31.64,31.66,31.63,31.65,164774.0,25.5571,25.5732,25.549,25.5652,164774.0
2016-02-16 15:50:00,31.65,31.69,31.64,31.69,217710.0,25.5652,25.5975,25.5571,25.5975,217710.0
2016-02-16 15:55:00,31.69,31.69,31.64,31.64,299704.0,25.5975,25.5975,25.5571,25.5571,299704.0
2016-02-17 09:30:00,32.0,32.22,31.95,31.98,95023.0,25.8479,26.0256,25.8075,25.8317,95023.0
2016-02-17 09:35:00,31.99,32.0,31.81,31.91,103589.0,25.8398,25.8479,25.6944,25.7752,103589.0
2016-02-17 09:40:00,31.9,32.08,31.9,32.06,221913.0,25.7671,25.9125,25.7671,25.8963,221913.0
2016-02-17 09:45:00,32.07,32.16,32.01,32.14,91063.0,25.9044,25.9771,25.8559,25.961,91063.0
2016-02-17 09:50:00,32.15,32.16,32.08,32.13,30147.0,25.969,25.9771,25.9125,25.9529,30147.0
2016-02-17 09:55:00,32.13,32.14,32.02,32.03,72965.0,25.9529,25.961,25.864,25.8721,72965.0
2016-02-17 10:00:00,32.04,32.05,31.86,31.86,80429.0,25.8802,25.8883,25.7348,25.7348,80429.0
2016-02-17 10:05:00,31.87,31.88,31.82,31.82,59369.0,25.7429,25.7509,25.7025,25.7025,59369.0
2016-02-17 10:10:00,31.82,31.99,31.78,31.95,61003.0,25.7025,25.8398,25.6702,25.8075,61003.0
2016-02-17 10:15:00,31.95,32.01,31.94,32.0,41518.0,25.8075,25.8559,25.7994,25.8479,41518.0
2016-02-17 10:20:00,32.0,32.01,31.96,31.96,50888.0,25.8479,25.8559,25.8156,25.8156,50888.0
2016-02-17 10:25:00,31.96,31.96,31.87,31.93,69651.0,25.8156,25.8156,25.7429,25.7913,69651.0
2016-02-17 10:30:00,31.94,31.94,31.86,31.88,48619.0,25.7994,25.7994,25.7348,25.7509,48619.0
2016-02-17 10:35:00,31.89,31.9,31.81,31.83,41781.0,25.759,25.7671,25.6944,25.7106,41781.0
2016-02-17 10:40:00,31.83,31.84,31.79,31.8,53244.0,25.7106,25.7186,25.6782,25.6863,53244.0
2016-02-17 10:45:00,31.8,31.84,31.8,31.84,40070.0,25.6863,25.7186,25.6863,25.7186,40070.0
2016-02-17 10:50:00,31.84,31.87,31.81,31.87,53324.0,25.7186,25.7429,25.6944,25.7429,53324.0
2016-02-17 10:55:00,31.87,31.87,31.84,31.84,60276.0,25.7429,25.7429,25.7186,25.7186,60276.0
2016-02-17 11:00:00,31.85,31.85,31.83,31.84,44074.0,25.7267,25.7267,25.7106,25.7186,44074.0
2016-02-17 11:05:00,31.84,31.89,31.84,31.88,39149.0,25.7186,25.759,25.7186,25.7509,39149.0
2016-02-17 11:10:00,31.88,31.88,31.84,31.84,41634.0,25.7509,25.7509,25.7186,25.7186,41634.0
2016-02-17 11:15:00,31.85,31.9,31.84,31.88,40390.0,25.7267,25.7671,25.7186,25.7509,40390.0
2016-02-17 11:20:00,31.88,31.9,31.86,31.9,32370.0,25.7509,25.7671,25.7348,25.7671,32370.0
2016-02-17 11:25:00,31.9,31.96,31.9,31.95,45241.0,25.7671,25.8156,25.7671,25.8075,45241.0
2016-02-17 11:30:00,31.95,31.96,31.93,31.96,24334.0,25.8075,25.8156,25.7913,25.8156,24334.0
2016-02-17 11:35:00,31.96,31.98,31.94,31.98,22337.0,25.8156,25.8317,25.7994,25.8317,22337.0
2016-02-17 11:40:00,31.98,32.0,31.97,32.0,29299.0,25.8317,25.8479,25.8236,25.8479,29299.0
2016-02-17 11:45:00,31.99,32.01,31.97,32.0,33821.0,25.8398,25.8559,25.8236,25.8479,33821.0
2016-02-17 11:50:00,32.0,32.0,31.95,31.96,60523.0,25.8479,25.8479,25.8075,25.8156,60523.0
2016-02-17 11:55:00,31.96,31.96,31.93,31.94,42383.0,25.8156,25.8156,25.7913,25.7994,42383.0
2016-02-17 12:00:00,31.94,31.94,31.91,31.92,35653.0,25.7994,25.7994,25.7752,25.7832,35653.0
2016-02-17 12:05:00,31.91,31.93,31.9,31.91,46395.0,25.7752,25.7913,25.7671,25.7752,46395.0
2016-02-17 12:10:00,31.9,31.92,31.9,31.91,19613.0,25.7671,25.7832,25.7671,25.7752,19613.0
2016-02-17 12:15:00,31.91,31.91,31.9,31.91,9600.0,25.7752,25.7752,25.7671,25.7752,9600.0
2016-02-17 12:20:00,31.91,31.92,31.9,31.91,28346.0,25.7752,25.7832,25.7671,25.7752,28346.0
2016-02-17 12:25:00,31.91,31.91,31.89,31.9,23713.0,25.7752,25.7752,25.759,25.7671,23713.0
2016-02-17 12:30:00,31.89,31.92,31.89,31.92,40366.0,25.759,25.7832,25.759,25.7832,40366.0
2016-02-17 12:35:00,31.92,31.92,31.9,31.91,31620.0,25.7832,25.7832,25.7671,25.7752,31620.0
2016-02-17 12:40:00,31.91,31.92,31.9,31.91,31743.0,25.7752,25.7832,25.7671,25.7752,31743.0
2016-02-17 12:45:00,31.91,31.93,31.9,31.9,24935.0,25.7752,25.7913,25.7671,25.7671,24935.0
2016-02-17 12:50:00,31.91,31.92,31.89,31.91,19818.0,25.7752,25.7832,25.759,25.7752,19818.0
2016-02-17 12:55:00,31.92,31.92,31.9,31.91,21930.0,25.7832,25.7832,25.7671,25.7752,21930.0
2016-02-17 13:00:00,31.9,31.91,31.9,31.91,33679.0,25.7671,25.7752,25.7671,25.7752,33679.0
2016-02-17 13:05:00,31.91,31.91,31.89,31.91,48590.0,25.7752,25.7752,25.759,25.7752,48590.0
2016-02-17 13:10:00,31.91,31.91,31.87,31.88,17109.0,25.7752,25.7752,25.7429,25.7509,17109.0
2016-02-17 13:15:00,31.88,31.91,31.87,31.91,26939.0,25.7509,25.7752,25.7429,25.7752,26939.0
2016-02-17 13:20:00,31.91,31.92,31.9,31.9,28509.0,25.7752,25.7832,25.7671,25.7671,28509.0
2016-02-17 13:25:00,31.91,31.93,31.89,31.92,16473.0,25.7752,25.7913,25.759,25.7832,16473.0
2016-02-17 13:30:00,31.93,31.93,31.9,31.93,28003.0,25.7913,25.7913,25.7671,25.7913,28003.0
2016-02-17 13:35:00,31.93,31.95,31.92,31.95,17851.0,25.7913,25.8075,25.7832,25.8075,17851.0
2016-02-17 13:40:00,31.95,31.97,31.94,31.97,20605.0,25.8075,25.8236,25.7994,25.8236,20605.0
2016-02-17 13:45:00,31.96,31.97,31.92,31.92,38881.0,25.8156,25.8236,25.7832,25.7832,38881.0
2016-02-17 13:50:00,31.92,31.92,31.89,31.91,38095.0,25.7832,25.7832,25.759,25.7752,38095.0
2016-02-17 13:55:00,31.91,31.91,31.89,31.9,36651.0,25.7752,25.7752,25.759,25.7671,36651.0
2016-02-17 14:00:00,31.9,31.92,31.87,31.92,57374.0,25.7671,25.7832,25.7429,25.7832,57374.0
2016-02-17 14:05:00,31.92,31.95,31.9,31.95,50265.0,25.7832,25.8075,25.7671,25.8075,50265.0
2016-02-17 14:10:00,31.95,31.99,31.94,31.98,38110.0,25.8075,25.8398,25.7994,25.8317,38110.0
2016-02-17 14:15:00,31.98,32.02,31.97,32.02,35045.0,25.8317,25.864,25.8236,25.864,35045.0
2016-02-17 14:20:00,32.02,32.06,32.01,32.06,41630.0,25.864,25.8963,25.8559,25.8963,41630.0
2016-02-17 14:25:00,32.06,32.06,32.04,32.05,34204.0,25.8963,25.8963,25.8802,25.8883,34204.0
2016-02-17 14:30:00,32.05,32.06,32.01,32.02,44490.0,25.8883,25.8963,25.8559,25.864,44490.0
2016-02-17 14:35:00,32.02,32.05,32.01,32.05,30556.0,25.864,25.8883,25.8559,25.8883,30556.0
2016-02-17 14:40:00,32.04,32.1,32.04,32.09,53488.0,25.8802,25.9286,25.8802,25.9206,53488.0
2016-02-17 14:45:00,32.09,32.09,32.06,32.07,38872.0,25.9206,25.9206,25.8963,25.9044,38872.0
2016-02-17 14:50:00,32.07,32.07,32.03,32.04,46721.0,25.9044,25.9044,25.8721,25.8802,46721.0
2016-02-17 14:55:00,32.04,32.04,32.0,32.01,53978.0,25.8802,25.8802,25.8479,25.8559,53978.0
2016-02-17 15:00:00,32.01,32.02,31.99,32.01,68917.0,25.8559,25.864,25.8398,25.8559,68917.0
2016-02-17 15:05:00,32.01,32.03,31.99,32.01,68467.0,25.8559,25.8721,25.8398,25.8559,68467.0
2016-02-17 15:10:00,32.01,32.01,31.99,32.01,35177.0,25.8559,25.8559,25.8398,25.8559,35177.0
2016-02-17 15:15:00,32.01,32.03,31.98,32.03,57003.0,25.8559,25.8721,25.8317,25.8721,57003.0
2016-02-17 15:20:00,32.02,32.03,31.98,32.0,40800.0,25.864,25.8721,25.8317,25.8479,40800.0
2016-02-17 15:25:00,32.0,32.03,31.99,32.0,100814.0,25.8479,25.8721,25.8398,25.8479,100814.0
2016-02-17 15:30:00,32.0,32.01,31.98,32.0,56563.0,25.8479,25.8559,25.8317,25.8479,56563.0
2016-02-17 15:35:00,32.01,32.01,31.97,32.0,104895.0,25.8559,25.8559,25.8236,25.8479,104895.0
2016-02-17 15:40:00,32.01,32.01,31.99,32.0,56509.0,25.8559,25.8559,25.8398,25.8479,56509.0
2016-02-17 15:45:00,32.0,32.01,31.98,32.01,96926.0,25.8479,25.8559,25.8317,25.8559,96926.0
2016-02-17 15:50:00,32.01,32.06,32.0,32.05,67810.0,25.8559,25.8963,25.8479,25.8883,67810.0
2016-02-17 15:55:00,32.05,32.09,32.05,32.07,237312.0,25.8883,25.9206,25.8883,25.9044,237312.0
2016-02-18 09:30:00,32.06,32.12,31.92,32.02,83096.0,25.8963,25.9448,25.7832,25.864,83096.0
2016-02-18 09:35:00,32.01,32.02,31.93,31.99,45441.0,25.8559,25.864,25.7913,25.8398,45441.0
2016-02-18 09:40:00,32.0,32.03,31.95,31.95,56915.0,25.8479,25.8721,25.8075,25.8075,56915.0
2016-02-18 09:45:00,31.96,32.07,31.96,32.07,91043.0,25.8156,25.9044,25.8156,25.9044,91043.0
2016-02-18 09:50:00,32.07,32.08,32.03,32.07,38194.0,25.9044,25.9125,25.8721,25.9044,38194.0
2016-02-18 09:55:00,32.06,32.06,32.01,32.03,41993.0,25.8963,25.8963,25.8559,25.8721,41993.0
2016-02-18 10:00:00,32.03,32.04,31.93,32.01,49319.0,25.8721,25.8802,25.7913,25.8559,49319.0
2016-02-18 10:05:00,32.01,32.05,31.97,32.0,38828.0,25.8559,25.8883,25.8236,25.8479,38828.0
2016-02-18 10:10:00,32.01,32.04,32.01,32.04,36959.0,25.8559,25.8802,25.8559,25.8802,36959.0
2016-02-18 10:15:00,32.04,32.05,32.01,32.03,22689.0,25.8802,25.8883,25.8559,25.8721,22689.0
2016-02-18 10:20:00,32.03,32.05,32.01,32.02,38574.0,25.8721,25.8883,25.8559,25.864,38574.0
2016-02-18 10:25:00,32.03,32.04,31.99,32.03,50203.0,25.8721,25.8802,25.8398,25.8721,50203.0
2016-02-18 10:30:00,32.04,32.06,32.02,32.05,19560.0,25.8802,25.8963,25.864,25.8883,19560.0
2016-02-18 10:35:00,32.05,32.1,32.04,32.09,17448.0,25.8883,25.9286,25.8802,25.9206,17448.0
2016-02-18 10:40:00,32.09,32.09,32.05,32.05,35371.0,25.9206,25.9206,25.8883,25.8883,35371.0
2016-02-18 10:45:00,32.06,32.08,32.02,32.04,29744.0,25.8963,25.9125,25.864,25.8802,29744.0
2016-02-18 10:50:00,32.03,32.05,32.03,32.05,27997.0,25.8721,25.8883,25.8721,25.8883,27997.0
2016-02-18 10:55:00,32.04,32.05,32.01,32.01,42079.0,25.8802,25.8883,25.8559,25.8559,42079.0
2016-02-18 11:00:00,32.01,32.02,31.96,32.0,50590.0,25.8559,25.864,25.8156,25.8479,50590.0
2016-02-18 11:05:00,32.0,32.01,31.97,31.99,24847.0,25.8479,25.8559,25.8236,25.8398,24847.0
2016-02-18 11:10:00,32.0,32.01,31.97,31.98,26189.0,25.8479,25.8559,25.8236,25.8317,26189.0
2016-02-18 11:15:00,31.98,31.98,31.91,31.92,33288.0,25.8317,25.8317,25.7752,25.7832,33288.0
2016-02-18 11:20:00,31.91,31.92,31.89,31.91,17302.0,25.7752,25.7832,25.759,25.7752,17302.0
2016-02-18 11:25:00,31.91,31.94,31.88,31.89,38584.0,25.7752,25.7994,25.7509,25.759,38584.0
2016-02-18 11:30:00,31.9,31.9,31.85,31.86,63487.0,25.7671,25.7671,25.7267,25.7348,63487.0
2016-02-18 11:35:00,31.86,31.89,31.85,31.89,37888.0,25.7348,25.759,25.7267,25.759,37888.0
2016-02-18 11:40:00,31.89,31.91,31.85,31.85,40898.0,25.759,25.7752,25.7267,25.7267,40898.0
2016-02-18 11:45:00,31.85,31.86,31.8,31.8,49553.0,25.7267,25.7348,25.6863,25.6863,49553.0
2016-02-18 11:50:00,31.8,31.81,31.78,31.79,50895.0,25.6863,25.6944,25.6702,25.6782,50895.0
2016-02-18 11:55:00,31.8,31.81,31.77,31.81,23837.0,25.6863,25.6944,25.6621,25.6944,23837.0
2016-02-18 12:00:00,31.82,31.86,31.8,31.86,27011.0,25.7025,25.7348,25.6863,25.7348,27011.0
2016-02-18 12:05:00,31.85,31.89,31.84,31.88,21838.0,25.7267,25.759,25.7186,25.7509,21838.0
2016-02-18 12:10:00,31.89,31.91,31.89,31.9,16999.0,25.759,25.7752,25.759,25.7671,16999.0
2016-02-18 12:15:00,31.9,31.93,31.89,31.93,14612.0,25.7671,25.7913,25.759,25.7913,14612.0
2016-02-18 12:20:00,31.93,31.96,31.93,31.96,8155.0,25.7913,25.8156,25.7913,25.8156,8155.0
2016-02-18 12:25:00,31.95,31.96,31.93,31.94,28189.0,25.8075,25.8156,25.7913,25.7994,28189.0
2016-02-18 12:30:00,31.93,31.94,31.92,31.93,13323.0,25.7913,25.7994,25.7832,25.7913,13323.0
2016-02-18 12:35:00,31.93,31.94,31.92,31.93,13860.0,25.7913,25.7994,25.7832,25.7913,13860.0
2016-02-18 12:40:00,31.92,31.95,31.92,31.94,9144.0,25.7832,25.8075,25.7832,25.7994,9144.0
2016-02-18 12:45:00,31.95,31.96,31.93,31.94,19029.0,25.8075,25.8156,25.7913,25.7994,19029.0
2016-02-18 12:50:00,31.94,31.95,31.93,31.93,17624.0,25.7994,25.8075,25.7913,25.7913,17624.0
2016-02-18 12:55:00,31.94,31.96,31.91,31.91,22304.0,25.7994,25.8156,25.7752,25.7752,22304.0
2016-02-18 13:00:00,31.91,31.93,31.9,31.91,26228.0,25.7752,25.7913,25.7671,25.7752,26228.0
2016-02-18 13:05:00,31.92,31.93,31.91,31.92,16966.0,25.7832,25.7913,25.7752,25.7832,16966.0
2016-02-18 13:10:00,31.92,31.92,31.9,31.9,11597.0,25.7832,25.7832,25.7671,25.7671,11597.0
2016-02-18 13:15:00,31.9,31.91,31.86,31.87,19593.0,25.7671,25.7752,25.7348,25.7429,19593.0
2016-02-18 13:20:00,31.86,31.87,31.83,31.84,17274.0,25.7348,25.7429,25.7106,25.7186,17274.0
2016-02-18 13:25:00,31.84,31.85,31.83,31.85,21385.0,25.7186,25.7267,25.7106,25.7267,21385.0
2016-02-18 13:30:00,31.84,31.87,31.84,31.87,43487.0,25.7186,25.7429,25.7186,25.7429,43487.0
2016-02-18 13:35:00,31.87,31.87,31.86,31.87,14080.0,25.7429,25.7429,25.7348,25.7429,14080.0
2016-02-18 13:40:00,31.87,31.87,31.83,31.84,18751.0,25.7429,25.7429,25.7106,25.7186,18751.0
2016-02-18 13:45:00,31.84,31.86,31.83,31.85,35671.0,25.7186,25.7348,25.7106,25.7267,35671.0
2016-02-18 13:50:00,31.85,31.88,31.85,31.88,15946.0,25.7267,25.7509,25.7267,25.7509,15946.0
2016-02-18 13:55:00,31.88,31.92,31.87,31.91,16640.0,25.7509,25.7832,25.7429,25.7752,16640.0
2016-02-18 14:00:00,31.91,31.95,31.91,31.95,14210.0,25.7752,25.8075,25.7752,25.8075,14210.0
2016-02-18 14:05:00,31.94,31.96,31.94,31.96,24532.0,25.7994,25.8156,25.7994,25.8156,24532.0
2016-02-18 14:10:00,31.96,31.99,31.96,31.97,39914.0,25.8156,25.8398,25.8156,25.8236,39914.0
2016-02-18 14:15:00,31.98,32.02,31.96,32.0,35755.0,25.8317,25.864,25.8156,25.8479,35755.0
2016-02-18 14:20:00,32.0,32.06,32.0,32.02,31599.0,25.8479,25.8963,25.8479,25.864,31599.0
2016-02-18 14:25:00,32.02,32.04,32.02,32.03,15690.0,25.864,25.8802,25.864,25.8721,15690.0
2016-02-18 14:30:00,32.02,32.05,32.02,32.05,39576.0,25.864,25.8883,25.864,25.8883,39576.0
2016-02-18 14:35:00,32.05,32.08,32.04,32.04,47122.0,25.8883,25.9125,25.8802,25.8802,47122.0
2016-02-18 14:40:00,32.05,32.06,32.04,32.04,13034.0,25.8883,25.8963,25.8802,25.8802,13034.0
2016-02-18 14:45:00,32.05,32.05,32.02,32.02,23855.0,25.8883,25.8883,25.864,25.864,23855.0
2016-02-18 14:50:00,32.02,32.04,32.02,32.04,21213.0,25.864,25.8802,25.864,25.8802,21213.0
2016-02-18 14:55:00,32.04,32.05,32.02,32.04,31266.0,25.8802,25.8883,25.864,25.8802,31266.0
2016-02-18 15:00:00,32.05,32.08,32.03,32.04,33203.0,25.8883,25.9125,25.8721,25.8802,33203.0
2016-02-18 15:05:00,32.04,32.05,32.0,32.0,23914.0,25.8802,25.8883,25.8479,25.8479,23914.0
2016-02-18 15:10:00,32.0,32.02,31.97,31.98,33011.0,25.8479,25.864,25.8236,25.8317,33011.0
2016-02-18 15:15:00,31.98,32.02,31.97,32.01,32070.0,25.8317,25.864,25.8236,25.8559,32070.0
2016-02-18 15:20:00,32.01,32.01,31.97,32.0,40851.0,25.8559,25.8559,25.8236,25.8479,40851.0
2016-02-18 15:25:00,32.0,32.0,31.96,31.98,32043.0,25.8479,25.8479,25.8156,25.8317,32043.0
2016-02-18 15:30:00,31.98,31.99,31.96,31.96,48211.0,25.8317,25.8398,25.8156,25.8156,48211.0
2016-02-18 15:35:00,31.96,31.97,31.96,31.96,36849.0,25.8156,25.8236,25.8156,25.8156,36849.0
2016-02-18 15:40:00,31.96,31.97,31.93,31.94,55318.0,25.8156,25.8236,25.7913,25.7994,55318.0
2016-02-18 15:45:00,31.94,31.94,31.9,31.91,87831.0,25.7994,25.7994,25.7671,25.7752,87831.0
2016-02-18 15:50:00,31.91,31.92,31.9,31.92,75193.0,25.7752,25.7832,25.7671,25.7832,75193.0
2016-02-18 15:55:00,31.92,31.96,31.92,31.94,161834.0,25.7832,25.8156,25.7832,25.7994,161834.0
2016-02-19 09:30:00,31.76,31.93,31.75,31.91,227361.0,25.654,25.7913,25.6459,25.7752,227361.0
2016-02-19 09:35:00,31.9,31.95,31.87,31.9,57367.0,25.7671,25.8075,25.7429,25.7671,57367.0
2016-02-19 09:40:00,31.89,32.05,31.89,31.94,115588.0,25.759,25.8883,25.759,25.7994,115588.0
2016-02-19 09:45:00,31.95,32.01,31.95,31.98,34849.0,25.8075,25.8559,25.8075,25.8317,34849.0
2016-02-19 09:50:00,31.97,32.01,31.95,32.01,31227.0,25.8236,25.8559,25.8075,25.8559,31227.0
2016-02-19 09:55:00,32.0,32.01,31.98,32.0,32136.0,25.8479,25.8559,25.8317,25.8479,32136.0
2016-02-19 10:00:00,31.99,32.02,31.97,31.98,43244.0,25.8398,25.864,25.8236,25.8317,43244.0
2016-02-19 10:05:00,31.99,32.01,31.97,32.0,37742.0,25.8398,25.8559,25.8236,25.8479,37742.0
2016-02-19 10:10:00,32.0,32.0,31.96,31.98,21013.0,25.8479,25.8479,25.8156,25.8317,21013.0
2016-02-19 10:15:00,31.98,32.01,31.98,32.0,60479.0,25.8317,25.8559,25.8317,25.8479,60479.0
2016-02-19 10:20:00,32.01,32.01,31.94,31.96,98686.0,25.8559,25.8559,25.7994,25.8156,98686.0
2016-02-19 10:25:00,31.96,31.98,31.96,31.98,29781.0,25.8156,25.8317,25.8156,25.8317,29781.0
2016-02-19 10:30:00,31.98,32.05,31.96,32.05,68812.0,25.8317,25.8883,25.8156,25.8883,68812.0
2016-02-19 10:35:00,32.05,32.08,32.01,32.02,32687.0,25.8883,25.9125,25.8559,25.864,32687.0
2016-02-19 10:40:00,32.02,32.02,31.98,31.99,24552.0,25.864,25.864,25.8317,25.8398,24552.0
2016-02-19 10:45:00,31.99,32.01,31.97,31.99,25858.0,25.8398,25.8559,25.8236,25.8398,25858.0
2016-02-19 10:50:00,31.99,32.01,31.98,32.0,19204.0,25.8398,25.8559,25.8317,25.8479,19204.0
2016-02-19 10:55:00,31.99,32.02,31.97,31.98,27572.0,25.8398,25.864,25.8236,25.8317,27572.0
2016-02-19 11:00:00,31.97,31.98,31.94,31.95,26425.0,25.8236,25.8317,25.7994,25.8075,26425.0
2016-02-19 11:05:00,31.95,31.98,31.93,31.96,22685.0,25.8075,25.8317,25.7913,25.8156,22685.0
2016-02-19 11:10:00,31.96,31.99,31.96,31.98,17425.0,25.8156,25.8398,25.8156,25.8317,17425.0
2016-02-19 11:15:00,31.97,32.04,31.97,32.02,28365.0,25.8236,25.8802,25.8236,25.864,28365.0
2016-02-19 11:20:00,32.02,32.05,32.01,32.02,12353.0,25.864,25.8883,25.8559,25.864,12353.0
2016-02-19 11:25:00,32.02,32.02,31.99,32.01,68845.0,25.864,25.864,25.8398,25.8559,68845.0
2016-02-19 11:30:00,32.01,32.03,32.0,32.02,20854.0,25.8559,25.8721,25.8479,25.864,20854.0
2016-02-19 11:35:00,32.02,32.03,31.97,31.99,27930.0,25.864,25.8721,25.8236,25.8398,27930.0
2016-02-19 11:40:00,31.99,32.0,31.94,31.95,60129.0,25.8398,25.8479,25.7994,25.8075,60129.0
2016-02-19 11:45:00,31.94,31.95,31.9,31.9,18972.0,25.7994,25.8075,25.7671,25.7671,18972.0
2016-02-19 11:50:00,31.91,31.95,31.89,31.95,40216.0,25.7752,25.8075,25.759,25.8075,40216.0
2016-02-19 11:55:00,31.95,31.97,31.93,31.96,12699.0,25.8075,25.8236,25.7913,25.8156,12699.0
2016-02-19 12:00:00,31.96,31.97,31.93,31.94,14151.0,25.8156,25.8236,25.7913,25.7994,14151.0
2016-02-19 12:05:00,31.93,31.96,31.93,31.96,5733.0,25.7913,25.8156,25.7913,25.8156,5733.0
2016-02-19 12:10:00,31.96,31.99,31.96,31.96,18634.0,25.8156,25.8398,25.8156,25.8156,18634.0
2016-02-19 12:15:00,31.96,31.96,31.92,31.93,8700.0,25.8156,25.8156,25.7832,25.7913,8700.0
2016-02-19 12:20:00,31.92,31.93,31.9,31.91,6519.0,25.7832,25.7913,25.7671,25.7752,6519.0
2016-02-19 12:25:00,31.91,31.93,31.91,31.91,10574.0,25.7752,25.7913,25.7752,25.7752,10574.0
2016-02-19 12:30:00,31.9,31.9,31.88,31.89,4519.0,25.7671,25.7671,25.7509,25.759,4519.0
2016-02-19 12:35:00,31.88,31.9,31.88,31.9,6575.0,25.7509,25.7671,25.7509,25.7671,6575.0
2016-02-19 12:40:00,31.9,31.91,31.89,31.9,8263.0,25.7671,25.7752,25.759,25.7671,8263.0
2016-02-19 12:45:00,31.9,31.91,31.88,31.9,12015.0,25.7671,25.7752,25.7509,25.7671,12015.0
2016-02-19 12:50:00,31.9,31.93,31.89,31.93,9836.0,25.7671,25.7913,25.759,25.7913,9836.0
2016-02-19 12:55:00,31.92,31.92,31.9,31.9,8592.0,25.7832,25.7832,25.7671,25.7671,8592.0
2016-02-19 13:00:00,31.9,31.93,31.89,31.89,11101.0,25.7671,25.7913,25.759,25.759,11101.0
2016-02-19 13:05:00,31.9,31.91,31.89,31.89,8025.0,25.7671,25.7752,25.759,25.759,8025.0
2016-02-19 13:10:00,31.89,31.9,31.89,31.89,4100.0,25.759,25.7671,25.759,25.759,4100.0
2016-02-19 13:15:00,31.9,31.94,31.9,31.94,22772.0,25.7671,25.7994,25.7671,25.7994,22772.0
2016-02-19 13:20:00,31.94,31.94,31.89,31.89,13796.0,25.7994,25.7994,25.759,25.759,13796.0
2016-02-19 13:25:00,31.89,31.9,31.88,31.89,17094.0,25.759,25.7671,25.7509,25.759,17094.0
2016-02-19 13:30:00,31.89,31.9,31.88,31.89,24738.0,25.759,25.7671,25.7509,25.759,24738.0
2016-02-19 13:35:00,31.9,31.9,31.89,31.89,8307.0,25.7671,25.7671,25.759,25.759,8307.0
2016-02-19 13:40:00,31.9,31.9,31.88,31.88,19715.0,25.7671,25.7671,25.7509,25.7509,19715.0
2016-02-19 13:45:00,31.89,31.9,31.88,31.9,10488.0,25.759,25.7671,25.7509,25.7671,10488.0
2016-02-19 13:50:00,31.9,31.9,31.87,31.88,27610.0,25.7671,25.7671,25.7429,25.7509,27610.0
2016-02-19 13:55:00,31.88,31.88,31.86,31.87,23836.0,25.7509,25.7509,25.7348,25.7429,23836.0
2016-02-19 14:00:00,31.87,31.87,31.85,31.87,37479.0,25.7429,25.7429,25.7267,25.7429,37479.0
2016-02-19 14:05:00,31.87,31.88,31.86,31.88,25500.0,25.7429,25.7509,25.7348,25.7509,25500.0
2016-02-19 14:10:00,31.88,31.88,31.85,31.85,14047.0,25.7509,25.7509,25.7267,25.7267,14047.0
2016-02-19 14:15:00,31.85,31.85,31.84,31.84,7500.0,25.7267,25.7267,25.7186,25.7186,7500.0
2016-02-19 14:20:00,31.85,31.89,31.84,31.89,25975.0,25.7267,25.759,25.7186,25.759,25975.0
2016-02-19 14:25:00,31.89,31.91,31.88,31.89,27007.0,25.759,25.7752,25.7509,25.759,27007.0
2016-02-19 14:30:00,31.89,31.89,31.84,31.84,10681.0,25.759,25.759,25.7186,25.7186,10681.0
2016-02-19 14:35:00,31.84,31.86,31.82,31.85,12684.0,25.7186,25.7348,25.7025,25.7267,12684.0
2016-02-19 14:40:00,31.85,31.86,31.85,31.86,10223.0,25.7267,25.7348,25.7267,25.7348,10223.0
2016-02-19 14:45:00,31.86,31.89,31.85,31.87,47489.0,25.7348,25.759,25.7267,25.7429,47489.0
2016-02-19 14:50:00,31.87,31.88,31.85,31.86,14852.0,25.7429,25.7509,25.7267,25.7348,14852.0
2016-02-19 14:55:00,31.86,31.88,31.85,31.86,21906.0,25.7348,25.7509,25.7267,25.7348,21906.0
2016-02-19 15:00:00,31.86,31.87,31.85,31.85,11003.0,25.7348,25.7429,25.7267,25.7267,11003.0
2016-02-19 15:05:00,31.85,31.87,31.84,31.87,20440.0,25.7267,25.7429,25.7186,25.7429,20440.0
2016-02-19 15:10:00,31.87,31.88,31.86,31.88,13958.0,25.7429,25.7509,25.7348,25.7509,13958.0
2016-02-19 15:15:00,31.88,31.88,31.84,31.84,30037.0,25.7509,25.7509,25.7186,25.7186,30037.0
2016-02-19 15:20:00,31.84,31.88,31.84,31.87,37190.0,25.7186,25.7509,25.7186,25.7429,37190.0
2016-02-19 15:25:00,31.87,31.91,31.87,31.91,40179.0,25.7429,25.7752,25.7429,25.7752,40179.0
2016-02-19 15:30:00,31.91,31.91,31.87,31.88,60123.0,25.7752,25.7752,25.7429,25.7509,60123.0
2016-02-19 15:35:00,31.88,31.91,31.87,31.9,26992.0,25.7509,25.7752,25.7429,25.7671,26992.0
2016-02-19 15:40:00,31.91,31.91,31.88,31.89,57781.0,25.7752,25.7752,25.7509,25.759,57781.0
2016-02-19 15:45:00,31.89,31.89,31.86,31.87,51526.0,25.759,25.759,25.7348,25.7429,51526.0
2016-02-19 15:50:00,31.87,31.89,31.86,31.89,65151.0,25.7429,25.759,25.7348,25.759,65151.0
2016-02-19 15:55:00,31.89,31.92,31.88,31.91,243649.0,25.759,25.7832,25.7509,25.7752,243649.0
2016-02-22 09:30:00,32.16,32.28,32.02,32.15,43831.0,25.9771,26.074,25.864,25.969,43831.0
2016-02-22 09:35:00,32.16,32.18,32.11,32.14,29996.0,25.9771,25.9933,25.9367,25.961,29996.0
2016-02-22 09:40:00,32.15,32.19,32.11,32.16,22426.0,25.969,26.0013,25.9367,25.9771,22426.0
2016-02-22 09:45:00,32.15,32.17,32.08,32.08,18475.0,25.969,25.9852,25.9125,25.9125,18475.0
2016-02-22 09:50:00,32.08,32.12,32.07,32.09,18508.0,25.9125,25.9448,25.9044,25.9206,18508.0
2016-02-22 09:55:00,32.08,32.11,32.06,32.11,22770.0,25.9125,25.9367,25.8963,25.9367,22770.0
2016-02-22 10:00:00,32.11,32.12,32.08,32.11,42612.0,25.9367,25.9448,25.9125,25.9367,42612.0
2016-02-22 10:05:00,32.11,32.11,32.03,32.03,19633.0,25.9367,25.9367,25.8721,25.8721,19633.0
2016-02-22 10:10:00,32.04,32.04,31.99,32.01,58815.0,25.8802,25.8802,25.8398,25.8559,58815.0
2016-02-22 10:15:00,32.0,32.02,31.99,32.02,31852.0,25.8479,25.864,25.8398,25.864,31852.0
2016-02-22 10:20:00,32.01,32.02,31.98,32.02,18446.0,25.8559,25.864,25.8317,25.864,18446.0
2016-02-22 10:25:00,32.01,32.09,32.01,32.08,17700.0,25.8559,25.9206,25.8559,25.9125,17700.0
2016-02-22 10:30:00,32.09,32.11,32.07,32.08,30964.0,25.9206,25.9367,25.9044,25.9125,30964.0
2016-02-22 10:35:00,32.07,32.08,32.02,32.04,14115.0,25.9044,25.9125,25.864,25.8802,14115.0
2016-02-22 10:40:00,32.04,32.06,32.04,32.05,15184.0,25.8802,25.8963,25.8802,25.8883,15184.0
2016-02-22 10:45:00,32.06,32.07,32.02,32.02,28242.0,25.8963,25.9044,25.864,25.864,28242.0
2016-02-22 10:50:00,32.03,32.03,31.99,32.01,28116.0,25.8721,25.8721,25.8398,25.8559,28116.0
2016-02-22 10:55:00,32.01,32.01,31.98,31.99,18083.0,25.8559,25.8559,25.8317,25.8398,18083.0
2016-02-22 11:00:00,31.97,31.99,31.95,31.99,15684.0,25.8236,25.8398,25.8075,25.8398,15684.0
2016-02-22 11:05:00,31.98,31.99,31.94,31.94,26118.0,25.8317,25.8398,25.7994,25.7994,26118.0
2016-02-22 11:10:00,31.95,31.96,31.93,31.93,22744.0,25.8075,25.8156,25.7913,25.7913,22744.0
2016-02-22 11:15:00,31.93,31.95,31.92,31.94,21550.0,25.7913,25.8075,25.7832,25.7994,21550.0
2016-02-22 11:20:00,31.93,31.94,31.91,31.92,27350.0,25.7913,25.7994,25.7752,25.7832,27350.0
2016-02-22 11:25:00,31.91,31.95,31.91,31.95,18560.0,25.7752,25.8075,25.7752,25.8075,18560.0
2016-02-22 11:30:00,31.95,31.95,31.91,31.95,19301.0,25.8075,25.8075,25.7752,25.8075,19301.0
2016-02-22 11:35:00,31.95,31.96,31.94,31.95,12305.0,25.8075,25.8156,25.7994,25.8075,12305.0
2016-02-22 11:40:00,31.94,31.95,31.92,31.94,13087.0,25.7994,25.8075,25.7832,25.7994,13087.0
2016-02-22 11:45:00,31.94,31.95,31.94,31.94,3516.0,25.7994,25.8075,25.7994,25.7994,3516.0
2016-02-22 11:50:00,31.95,31.95,31.9,31.91,21075.0,25.8075,25.8075,25.7671,25.7752,21075.0
2016-02-22 11:55:00,31.91,31.93,31.9,31.93,12186.0,25.7752,25.7913,25.7671,25.7913,12186.0
2016-02-22 12:00:00,31.93,31.93,31.9,31.91,15410.0,25.7913,25.7913,25.7671,25.7752,15410.0
2016-02-22 12:05:00,31.91,31.96,31.9,31.95,19439.0,25.7752,25.8156,25.7671,25.8075,19439.0
2016-02-22 12:10:00,31.94,31.95,31.93,31.95,10400.0,25.7994,25.8075,25.7913,25.8075,10400.0
2016-02-22 12:15:00,31.96,31.99,31.95,31.99,11733.0,25.8156,25.8398,25.8075,25.8398,11733.0
2016-02-22 12:20:00,32.0,32.0,31.96,31.97,18272.0,25.8479,25.8479,25.8156,25.8236,18272.0
2016-02-22 12:25:00,31.97,31.99,31.96,31.99,10279.0,25.8236,25.8398,25.8156,25.8398,10279.0
2016-02-22 12:30:00,31.99,31.99,31.96,31.96,17741.0,25.8398,25.8398,25.8156,25.8156,17741.0
2016-02-22 12:35:00,31.96,31.97,31.95,31.95,26171.0,25.8156,25.8236,25.8075,25.8075,26171.0
2016-02-22 12:40:00,31.96,31.97,31.94,31.95,14241.0,25.8156,25.8236,25.7994,25.8075,14241.0
2016-02-22 12:45:00,31.95,31.95,31.9,31.91,27298.0,25.8075,25.8075,25.7671,25.7752,27298.0
2016-02-22 12:50:00,31.91,31.91,31.87,31.88,25729.0,25.7752,25.7752,25.7429,25.7509,25729.0
2016-02-22 12:55:00,31.88,31.89,31.84,31.85,20104.0,25.7509,25.759,25.7186,25.7267,20104.0
2016-02-22 13:00:00,31.84,31.9,31.84,31.9,20391.0,25.7186,25.7671,25.7186,25.7671,20391.0
2016-02-22 13:05:00,31.91,31.93,31.9,31.93,22884.0,25.7752,25.7913,25.7671,25.7913,22884.0
2016-02-22 13:10:00,31.93,31.94,31.91,31.94,27117.0,25.7913,25.7994,25.7752,25.7994,27117.0
2016-02-22 13:15:00,31.93,31.98,31.93,31.97,22610.0,25.7913,25.8317,25.7913,25.8236,22610.0
2016-02-22 13:20:00,31.97,31.97,31.95,31.96,8976.0,25.8236,25.8236,25.8075,25.8156,8976.0
2016-02-22 13:25:00,31.97,31.98,31.91,31.93,41148.0,25.8236,25.8317,25.7752,25.7913,41148.0
2016-02-22 13:30:00,31.93,31.97,31.93,31.97,14617.0,25.7913,25.8236,25.7913,25.8236,14617.0
2016-02-22 13:35:00,31.96,32.02,31.96,32.01,20123.0,25.8156,25.864,25.8156,25.8559,20123.0
2016-02-22 13:40:00,32.01,32.04,32.0,32.01,97005.0,25.8559,25.8802,25.8479,25.8559,97005.0
2016-02-22 13:45:00,32.01,32.02,31.96,31.99,42511.0,25.8559,25.864,25.8156,25.8398,42511.0
2016-02-22 13:50:00,32.0,32.0,31.99,32.0,9897.0,25.8479,25.8479,25.8398,25.8479,9897.0
2016-02-22 13:55:00,32.0,32.03,31.99,32.02,18656.0,25.8479,25.8721,25.8398,25.864,18656.0
2016-02-22 14:00:00,32.01,32.02,32.0,32.01,26520.0,25.8559,25.864,25.8479,25.8559,26520.0
2016-02-22 14:05:00,32.0,32.01,31.95,31.96,21417.0,25.8479,25.8559,25.8075,25.8156,21417.0
2016-02-22 14:10:00,31.96,31.97,31.95,31.95,8844.0,25.8156,25.8236,25.8075,25.8075,8844.0
2016-02-22 14:15:00,31.96,31.96,31.92,31.92,18249.0,25.8156,25.8156,25.7832,25.7832,18249.0
2016-02-22 14:20:00,31.92,31.92,31.89,31.9,16660.0,25.7832,25.7832,25.759,25.7671,16660.0
2016-02-22 14:25:00,31.9,31.9,31.88,31.89,25828.0,25.7671,25.7671,25.7509,25.759,25828.0
2016-02-22 14:30:00,31.88,31.88,31.86,31.86,10025.0,25.7509,25.7509,25.7348,25.7348,10025.0
2016-02-22 14:35:00,31.87,31.89,31.86,31.89,12862.0,25.7429,25.759,25.7348,25.759,12862.0
2016-02-22 14:40:00,31.89,31.89,31.88,31.89,5018.0,25.759,25.759,25.7509,25.759,5018.0
2016-02-22 14:45:00,31.89,31.91,31.88,31.89,19414.0,25.759,25.7752,25.7509,25.759,19414.0
2016-02-22 14:50:00,31.88,31.91,31.86,31.91,47788.0,25.7509,25.7752,25.7348,25.7752,47788.0
2016-02-22 14:55:00,31.91,31.92,31.9,31.91,15424.0,25.7752,25.7832,25.7671,25.7752,15424.0
2016-02-22 15:00:00,31.91,31.92,31.89,31.9,21462.0,25.7752,25.7832,25.759,25.7671,21462.0
2016-02-22 15:05:00,31.89,31.92,31.89,31.92,13886.0,25.759,25.7832,25.759,25.7832,13886.0
2016-02-22 15:10:00,31.92,31.95,31.91,31.94,27398.0,25.7832,25.8075,25.7752,25.7994,27398.0
2016-02-22 15:15:00,31.94,31.96,31.92,31.96,21537.0,25.7994,25.8156,25.7832,25.8156,21537.0
2016-02-22 15:20:00,31.97,31.99,31.96,31.98,32493.0,25.8236,25.8398,25.8156,25.8317,32493.0
2016-02-22 15:25:00,31.98,31.99,31.96,31.97,21235.0,25.8317,25.8398,25.8156,25.8236,21235.0
2016-02-22 15:30:00,31.98,32.0,31.97,32.0,20229.0,25.8317,25.8479,25.8236,25.8479,20229.0
2016-02-22 15:35:00,31.99,32.0,31.98,31.99,25767.0,25.8398,25.8479,25.8317,25.8398,25767.0
2016-02-22 15:40:00,31.99,32.01,31.99,32.01,42077.0,25.8398,25.8559,25.8398,25.8559,42077.0
2016-02-22 15:45:00,32.01,32.03,32.01,32.03,37160.0,25.8559,25.8721,25.8559,25.8721,37160.0
2016-02-22 15:50:00,32.03,32.03,31.99,32.0,58651.0,25.8721,25.8721,25.8398,25.8479,58651.0
2016-02-22 15:55:00,32.0,32.04,31.99,32.03,181446.0,25.8479,25.8802,25.8398,25.8721,181446.0
2016-02-23 09:30:00,32.03,32.05,31.96,32.05,88395.0,25.8721,25.8883,25.8156,25.8883,88395.0
2016-02-23 09:35:00,32.05,32.07,31.99,32.02,45174.0,25.8883,25.9044,25.8398,25.864,45174.0
2016-02-23 09:40:00,32.02,32.12,32.01,32.12,77893.0,25.864,25.9448,25.8559,25.9448,77893.0
2016-02-23 09:45:00,32.12,32.12,32.05,32.08,90167.0,25.9448,25.9448,25.8883,25.9125,90167.0
2016-02-23 09:50:00,32.07,32.08,32.01,32.03,24818.0,25.9044,25.9125,25.8559,25.8721,24818.0
2016-02-23 09:55:00,32.02,32.03,31.97,32.0,12120.0,25.864,25.8721,25.8236,25.8479,12120.0
2016-02-23 10:00:00,32.0,32.01,31.98,32.0,20815.0,25.8479,25.8559,25.8317,25.8479,20815.0
2016-02-23 10:05:00,32.0,32.01,31.98,31.99,71549.0,25.8479,25.8559,25.8317,25.8398,71549.0
2016-02-23 10:10:00,32.0,32.04,31.94,31.94,76109.0,25.8479,25.8802,25.7994,25.7994,76109.0
2016-02-23 10:15:00,31.94,31.95,31.88,31.92,23937.0,25.7994,25.8075,25.7509,25.7832,23937.0
2016-02-23 10:20:00,31.92,31.93,31.88,31.89,16891.0,25.7832,25.7913,25.7509,25.759,16891.0
2016-02-23 10:25:00,31.89,31.93,31.88,31.92,11449.0,25.759,25.7913,25.7509,25.7832,11449.0
2016-02-23 10:30:00,31.92,31.97,31.91,31.97,20814.0,25.7832,25.8236,25.7752,25.8236,20814.0
2016-02-23 10:35:00,31.97,31.97,31.94,31.94,14187.0,25.8236,25.8236,25.7994,25.7994,14187.0
2016-02-23 10:40:00,31.95,31.96,31.93,31.95,21339.0,25.8075,25.8156,25.7913,25.8075,21339.0
2016-02-23 10:45:00,31.94,31.95,31.88,31.89,25140.0,25.7994,25.8075,25.7509,25.759,25140.0
2016-02-23 10:50:00,31.88,31.9,31.87,31.89,17655.0,25.7509,25.7671,25.7429,25.759,17655.0
2016-02-23 10:55:00,31.88,31.9,31.84,31.86,27547.0,25.7509,25.7671,25.7186,25.7348,27547.0
2016-02-23 11:00:00,31.85,31.87,31.84,31.84,11994.0,25.7267,25.7429,25.7186,25.7186,11994.0
2016-02-23 11:05:00,31.85,31.86,31.82,31.82,29551.0,25.7267,25.7348,25.7025,25.7025,29551.0
2016-02-23 11:10:00,31.82,31.82,31.81,31.82,10494.0,25.7025,25.7025,25.6944,25.7025,10494.0
2016-02-23 11:15:00,31.82,31.84,31.82,31.83,11322.0,25.7025,25.7186,25.7025,25.7106,11322.0
2016-02-23 11:20:00,31.83,31.85,31.82,31.85,17652.0,25.7106,25.7267,25.7025,25.7267,17652.0
2016-02-23 11:25:00,31.85,31.87,31.84,31.87,25281.0,25.7267,25.7429,25.7186,25.7429,25281.0
2016-02-23 11:30:00,31.88,31.91,31.86,31.9,31559.0,25.7509,25.7752,25.7348,25.7671,31559.0
2016-02-23 11:35:00,31.91,31.95,31.9,31.95,47693.0,25.7752,25.8075,25.7671,25.8075,47693.0
2016-02-23 11:40:00,31.96,32.01,31.96,31.99,31990.0,25.8156,25.8559,25.8156,25.8398,31990.0
2016-02-23 11:45:00,32.0,32.03,31.99,32.02,38830.0,25.8479,25.8721,25.8398,25.864,38830.0
2016-02-23 11:50:00,32.03,32.04,31.98,31.98,25946.0,25.8721,25.8802,25.8317,25.8317,25946.0
2016-02-23 11:55:00,31.98,32.0,31.96,32.0,7890.0,25.8317,25.8479,25.8156,25.8479,7890.0
2016-02-23 12:00:00,32.0,32.0,31.97,31.98,22724.0,25.8479,25.8479,25.8236,25.8317,22724.0
2016-02-23 12:05:00,31.98,31.99,31.95,31.95,13195.0,25.8317,25.8398,25.8075,25.8075,13195.0
2016-02-23 12:10:00,31.95,31.96,31.93,31.94,13764.0,25.8075,25.8156,25.7913,25.7994,13764.0
2016-02-23 12:15:00,31.94,31.95,31.93,31.94,17321.0,25.7994,25.8075,25.7913,25.7994,17321.0
2016-02-23 12:20:00,31.94,31.95,31.92,31.94,15138.0,25.7994,25.8075,25.7832,25.7994,15138.0
2016-02-23 12:25:00,31.94,31.96,31.94,31.96,12591.0,25.7994,25.8156,25.7994,25.8156,12591.0
2016-02-23 12:30:00,31.96,31.96,31.94,31.94,9348.0,25.8156,25.8156,25.7994,25.7994,9348.0
2016-02-23 12:35:00,31.95,31.96,31.94,31.95,15586.0,25.8075,25.8156,25.7994,25.8075,15586.0
2016-02-23 12:40:00,31.95,31.96,31.94,31.96,21779.0,25.8075,25.8156,25.7994,25.8156,21779.0
2016-02-23 12:45:00,31.96,32.0,31.95,31.99,15456.0,25.8156,25.8479,25.8075,25.8398,15456.0
2016-02-23 12:50:00,32.0,32.0,31.95,31.96,30300.0,25.8479,25.8479,25.8075,25.8156,30300.0
2016-02-23 12:55:00,31.95,31.98,31.95,31.98,20844.0,25.8075,25.8317,25.8075,25.8317,20844.0
2016-02-23 13:00:00,31.98,32.01,31.97,32.0,17476.0,25.8317,25.8559,25.8236,25.8479,17476.0
2016-02-23 13:05:00,32.0,32.01,31.99,32.0,17045.0,25.8479,25.8559,25.8398,25.8479,17045.0
2016-02-23 13:10:00,31.99,32.02,31.99,32.01,30362.0,25.8398,25.864,25.8398,25.8559,30362.0
2016-02-23 13:15:00,32.01,32.01,31.97,31.98,18847.0,25.8559,25.8559,25.8236,25.8317,18847.0
2016-02-23 13:20:00,31.98,31.99,31.96,31.99,7653.0,25.8317,25.8398,25.8156,25.8398,7653.0
2016-02-23 13:25:00,31.98,31.99,31.97,31.97,21030.0,25.8317,25.8398,25.8236,25.8236,21030.0
2016-02-23 13:30:00,31.98,31.98,31.91,31.91,17988.0,25.8317,25.8317,25.7752,25.7752,17988.0
2016-02-23 13:35:00,31.91,31.94,31.9,31.93,13730.0,25.7752,25.7994,25.7671,25.7913,13730.0
2016-02-23 13:40:00,31.93,31.94,31.91,31.92,9100.0,25.7913,25.7994,25.7752,25.7832,9100.0
2016-02-23 13:45:00,31.92,31.93,31.91,31.92,14578.0,25.7832,25.7913,25.7752,25.7832,14578.0
2016-02-23 13:50:00,31.92,31.94,31.91,31.93,10900.0,25.7832,25.7994,25.7752,25.7913,10900.0
2016-02-23 13:55:00,31.93,31.95,31.93,31.93,17722.0,25.7913,25.8075,25.7913,25.7913,17722.0
2016-02-23 14:00:00,31.93,31.94,31.92,31.94,11979.0,25.7913,25.7994,25.7832,25.7994,11979.0
2016-02-23 14:05:00,31.93,31.97,31.93,31.96,15471.0,25.7913,25.8236,25.7913,25.8156,15471.0
2016-02-23 14:10:00,31.97,31.98,31.94,31.96,16589.0,25.8236,25.8317,25.7994,25.8156,16589.0
2016-02-23 14:15:00,31.96,31.98,31.95,31.98,36567.0,25.8156,25.8317,25.8075,25.8317,36567.0
2016-02-23 14:20:00,31.98,32.01,31.97,32.0,21960.0,25.8317,25.8559,25.8236,25.8479,21960.0
2016-02-23 14:25:00,31.99,32.0,31.97,31.98,22564.0,25.8398,25.8479,25.8236,25.8317,22564.0
2016-02-23 14:30:00,31.98,32.01,31.98,32.0,17149.0,25.8317,25.8559,25.8317,25.8479,17149.0
2016-02-23 14:35:00,32.0,32.0,31.99,32.0,5800.0,25.8479,25.8479,25.8398,25.8479,5800.0
2016-02-23 14:40:00,32.0,32.01,31.96,31.97,36944.0,25.8479,25.8559,25.8156,25.8236,36944.0
2016-02-23 14:45:00,31.96,32.0,31.96,32.0,19996.0,25.8156,25.8479,25.8156,25.8479,19996.0
2016-02-23 14:50:00,32.0,32.0,31.95,31.95,24612.0,25.8479,25.8479,25.8075,25.8075,24612.0
2016-02-23 14:55:00,31.95,31.98,31.95,31.97,10832.0,25.8075,25.8317,25.8075,25.8236,10832.0
2016-02-23 15:00:00,31.98,31.98,31.91,31.92,43927.0,25.8317,25.8317,25.7752,25.7832,43927.0
2016-02-23 15:05:00,31.92,31.93,31.89,31.93,35814.0,25.7832,25.7913,25.759,25.7913,35814.0
2016-02-23 15:10:00,31.93,31.94,31.92,31.93,26322.0,25.7913,25.7994,25.7832,25.7913,26322.0
2016-02-23 15:15:00,31.93,31.94,31.92,31.93,54199.0,25.7913,25.7994,25.7832,25.7913,54199.0
2016-02-23 15:20:00,31.93,31.95,31.93,31.94,14140.0,25.7913,25.8075,25.7913,25.7994,14140.0
2016-02-23 15:25:00,31.94,31.95,31.91,31.91,48486.0,25.7994,25.8075,25.7752,25.7752,48486.0
2016-02-23 15:30:00,31.9,31.96,31.89,31.96,118932.0,25.7671,25.8156,25.759,25.8156,118932.0
2016-02-23 15:35:00,31.96,32.0,31.95,32.0,68843.0,25.8156,25.8479,25.8075,25.8479,68843.0
2016-02-23 15:40:00,32.0,32.02,31.98,32.0,70299.0,25.8479,25.864,25.8317,25.8479,70299.0
2016-02-23 15:45:00,32.0,32.01,31.97,32.01,73054.0,25.8479,25.8559,25.8236,25.8559,73054.0
2016-02-23 15:50:00,32.01,32.03,31.99,32.01,107281.0,25.8559,25.8721,25.8398,25.8559,107281.0
2016-02-23 15:55:00,32.01,32.01,31.93,31.94,228227.0,25.8559,25.8559,25.7913,25.7994,228227.0
2016-02-24 09:30:00,31.68,31.8,31.66,31.7,42662.0,25.5894,25.6863,25.5732,25.6055,42662.0
2016-02-24 09:35:00,31.7,31.75,31.7,31.74,35666.0,25.6055,25.6459,25.6055,25.6379,35666.0
2016-02-24 09:40:00,31.75,31.89,31.74,31.83,34543.0,25.6459,25.759,25.6379,25.7106,34543.0
2016-02-24 09:45:00,31.82,31.83,31.77,31.79,65448.0,25.7025,25.7106,25.6621,25.6782,65448.0
2016-02-24 09:50:00,31.79,31.79,31.67,31.67,31374.0,25.6782,25.6782,25.5813,25.5813,31374.0
2016-02-24 09:55:00,31.67,31.7,31.65,31.66,22299.0,25.5813,25.6055,25.5652,25.5732,22299.0
2016-02-24 10:00:00,31.66,31.66,31.6,31.64,31106.0,25.5732,25.5732,25.5248,25.5571,31106.0
2016-02-24 10:05:00,31.63,31.66,31.6,31.63,29418.0,25.549,25.5732,25.5248,25.549,29418.0
2016-02-24 10:10:00,31.62,31.63,31.59,31.61,62573.0,25.5409,25.549,25.5167,25.5328,62573.0
2016-02-24 10:15:00,31.6,31.61,31.56,31.57,28480.0,25.5248,25.5328,25.4925,25.5005,28480.0
2016-02-24 10:20:00,31.57,31.57,31.5,31.52,29940.0,25.5005,25.5005,25.444,25.4601,29940.0
2016-02-24 10:25:00,31.52,31.55,31.5,31.54,20096.0,25.4601,25.4844,25.444,25.4763,20096.0
2016-02-24 10:30:00,31.56,31.58,31.49,31.55,27947.0,25.4925,25.5086,25.4359,25.4844,27947.0
2016-02-24 10:35:00,31.56,31.63,31.54,31.61,74705.0,25.4925,25.549,25.4763,25.5328,74705.0
2016-02-24 10:40:00,31.62,31.65,31.6,31.6,49775.0,25.5409,25.5652,25.5248,25.5248,49775.0
2016-02-24 10:45:00,31.6,31.63,31.6,31.63,14675.0,25.5248,25.549,25.5248,25.549,14675.0
2016-02-24 10:50:00,31.64,31.66,31.55,31.57,84700.0,25.5571,25.5732,25.4844,25.5005,84700.0
2016-02-24 10:55:00,31.57,31.59,31.56,31.58,18374.0,25.5005,25.5167,25.4925,25.5086,18374.0
2016-02-24 11:00:00,31.59,31.6,31.56,31.56,22142.0,25.5167,25.5248,25.4925,25.4925,22142.0
2016-02-24 11:05:00,31.56,31.58,31.55,31.56,77485.0,25.4925,25.5086,25.4844,25.4925,77485.0
2016-02-24 11:10:00,31.56,31.56,31.5,31.5,49498.0,25.4925,25.4925,25.444,25.444,49498.0
2016-02-24 11:15:00,31.51,31.51,31.45,31.46,27488.0,25.4521,25.4521,25.4036,25.4117,27488.0
2016-02-24 11:20:00,31.46,31.48,31.45,31.47,10872.0,25.4117,25.4278,25.4036,25.4198,10872.0
2016-02-24 11:25:00,31.46,31.5,31.46,31.47,16309.0,25.4117,25.444,25.4117,25.4198,16309.0
2016-02-24 11:30:00,31.47,31.5,31.46,31.49,15384.0,25.4198,25.444,25.4117,25.4359,15384.0
2016-02-24 11:35:00,31.49,31.55,31.49,31.53,20330.0,25.4359,25.4844,25.4359,25.4682,20330.0
2016-02-24 11:40:00,31.53,31.55,31.5,31.55,34988.0,25.4682,25.4844,25.444,25.4844,34988.0
2016-02-24 11:45:00,31.55,31.56,31.54,31.55,10565.0,25.4844,25.4925,25.4763,25.4844,10565.0
2016-02-24 11:50:00,31.55,31.58,31.54,31.58,124202.0,25.4844,25.5086,25.4763,25.5086,124202.0
2016-02-24 11:55:00,31.57,31.63,31.57,31.61,154156.0,25.5005,25.549,25.5005,25.5328,154156.0
2016-02-24 12:00:00,31.62,31.62,31.59,31.62,42636.0,25.5409,25.5409,25.5167,25.5409,42636.0
2016-02-24 12:05:00,31.62,31.65,31.61,31.62,27621.0,25.5409,25.5652,25.5328,25.5409,27621.0
2016-02-24 12:10:00,31.63,31.63,31.53,31.55,41833.0,25.549,25.549,25.4682,25.4844,41833.0
2016-02-24 12:15:00,31.54,31.57,31.54,31.54,14855.0,25.4763,25.5005,25.4763,25.4763,14855.0
2016-02-24 12:20:00,31.55,31.58,31.54,31.56,14712.0,25.4844,25.5086,25.4763,25.4925,14712.0
2016-02-24 12:25:00,31.56,31.56,31.55,31.55,4619.0,25.4925,25.4925,25.4844,25.4844,4619.0
2016-02-24 12:30:00,31.55,31.56,31.51,31.51,47153.0,25.4844,25.4925,25.4521,25.4521,47153.0
2016-02-24 12:35:00,31.52,31.54,31.51,31.54,11987.0,25.4601,25.4763,25.4521,25.4763,11987.0
2016-02-24 12:40:00,31.53,31.54,31.52,31.52,15410.0,25.4682,25.4763,25.4601,25.4601,15410.0
2016-02-24 12:45:00,31.52,31.57,31.51,31.57,13261.0,25.4601,25.5005,25.4521,25.5005,13261.0
2016-02-24 12:50:00,31.57,31.57,31.54,31.55,12182.0,25.5005,25.5005,25.4763,25.4844,12182.0
2016-02-24 12:55:00,31.54,31.54,31.52,31.54,12200.0,25.4763,25.4763,25.4601,25.4763,12200.0
2016-02-24 13:00:00,31.54,31.56,31.52,31.56,15537.0,25.4763,25.4925,25.4601,25.4925,15537.0
2016-02-24 13:05:00,31.56,31.65,31.55,31.64,44355.0,25.4925,25.5652,25.4844,25.5571,44355.0
2016-02-24 13:10:00,31.63,31.64,31.61,31.63,26057.0,25.549,25.5571,25.5328,25.549,26057.0
2016-02-24 13:15:00,31.64,31.65,31.63,31.65,13813.0,25.5571,25.5652,25.549,25.5652,13813.0
2016-02-24 13:20:00,31.65,31.67,31.65,31.66,9433.0,25.5652,25.5813,25.5652,25.5732,9433.0
2016-02-24 13:25:00,31.65,31.65,31.61,31.62,17479.0,25.5652,25.5652,25.5328,25.5409,17479.0
2016-02-24 13:30:00,31.62,31.63,31.6,31.61,9994.0,25.5409,25.549,25.5248,25.5328,9994.0
2016-02-24 13:35:00,31.61,31.61,31.59,31.59,4730.0,25.5328,25.5328,25.5167,25.5167,4730.0
2016-02-24 13:40:00,31.6,31.6,31.56,31.57,18400.0,25.5248,25.5248,25.4925,25.5005,18400.0
2016-02-24 13:45:00,31.57,31.59,31.56,31.57,10724.0,25.5005,25.5167,25.4925,25.5005,10724.0
2016-02-24 13:50:00,31.58,31.61,31.58,31.61,5262.0,25.5086,25.5328,25.5086,25.5328,5262.0
2016-02-24 13:55:00,31.61,31.63,31.61,31.62,17305.0,25.5328,25.549,25.5328,25.5409,17305.0
2016-02-24 14:00:00,31.61,31.63,31.59,31.6,11293.0,25.5328,25.549,25.5167,25.5248,11293.0
2016-02-24 14:05:00,31.6,31.64,31.59,31.63,94711.0,25.5248,25.5571,25.5167,25.549,94711.0
2016-02-24 14:10:00,31.63,31.65,31.62,31.65,100726.0,25.549,25.5652,25.5409,25.5652,100726.0
2016-02-24 14:15:00,31.65,31.71,31.64,31.7,77148.0,25.5652,25.6136,25.5571,25.6055,77148.0
2016-02-24 14:20:00,31.69,31.71,31.68,31.71,52735.0,25.5975,25.6136,25.5894,25.6136,52735.0
2016-02-24 14:25:00,31.71,31.73,31.69,31.7,58784.0,25.6136,25.6298,25.5975,25.6055,58784.0
2016-02-24 14:30:00,31.7,31.7,31.68,31.69,29204.0,25.6055,25.6055,25.5894,25.5975,29204.0
2016-02-24 14:35:00,31.69,31.7,31.68,31.68,13285.0,25.5975,25.6055,25.5894,25.5894,13285.0
2016-02-24 14:40:00,31.69,31.71,31.68,31.71,28239.0,25.5975,25.6136,25.5894,25.6136,28239.0
2016-02-24 14:45:00,31.7,31.75,31.7,31.75,13669.0,25.6055,25.6459,25.6055,25.6459,13669.0
2016-02-24 14:50:00,31.75,31.75,31.73,31.74,3906.0,25.6459,25.6459,25.6298,25.6379,3906.0
2016-02-24 14:55:00,31.75,31.75,31.74,31.74,10860.0,25.6459,25.6459,25.6379,25.6379,10860.0
2016-02-24 15:00:00,31.74,31.77,31.73,31.76,20068.0,25.6379,25.6621,25.6298,25.654,20068.0
2016-02-24 15:05:00,31.76,31.83,31.75,31.83,11555.0,25.654,25.7106,25.6459,25.7106,11555.0
2016-02-24 15:10:00,31.83,31.84,31.82,31.83,64912.0,25.7106,25.7186,25.7025,25.7106,64912.0
2016-02-24 15:15:00,31.83,31.85,31.8,31.85,103568.0,25.7106,25.7267,25.6863,25.7267,103568.0
2016-02-24 15:20:00,31.86,31.87,31.84,31.85,16692.0,25.7348,25.7429,25.7186,25.7267,16692.0
2016-02-24 15:25:00,31.85,31.9,31.84,31.87,49311.0,25.7267,25.7671,25.7186,25.7429,49311.0
2016-02-24 15:30:00,31.88,31.88,31.84,31.85,59055.0,25.7509,25.7509,25.7186,25.7267,59055.0
2016-02-24 15:35:00,31.85,31.85,31.83,31.85,31605.0,25.7267,25.7267,25.7106,25.7267,31605.0
2016-02-24 15:40:00,31.85,31.85,31.81,31.81,39670.0,25.7267,25.7267,25.6944,25.6944,39670.0
2016-02-24 15:45:00,31.8,31.82,31.78,31.79,76362.0,25.6863,25.7025,25.6702,25.6782,76362.0
2016-02-24 15:50:00,31.8,31.84,31.79,31.83,81704.0,25.6863,25.7186,25.6782,25.7106,81704.0
2016-02-24 15:55:00,31.83,31.86,31.83,31.84,182118.0,25.7106,25.7348,25.7106,25.7186,182118.0
2016-02-25 09:30:00,31.98,32.03,31.93,31.98,81796.0,25.8317,25.8721,25.7913,25.8317,81796.0
2016-02-25 09:35:00,31.98,32.0,31.94,31.94,19276.0,25.8317,25.8479,25.7994,25.7994,19276.0
2016-02-25 09:40:00,31.94,31.99,31.89,31.91,28022.0,25.7994,25.8398,25.759,25.7752,28022.0
2016-02-25 09:45:00,31.92,32.01,31.92,31.98,28949.0,25.7832,25.8559,25.7832,25.8317,28949.0
2016-02-25 09:50:00,31.97,32.04,31.97,32.04,23579.0,25.8236,25.8802,25.8236,25.8802,23579.0
2016-02-25 09:55:00,32.04,32.04,31.97,31.98,26082.0,25.8802,25.8802,25.8236,25.8317,26082.0
2016-02-25 10:00:00,31.97,31.97,31.94,31.96,19231.0,25.8236,25.8236,25.7994,25.8156,19231.0
2016-02-25 10:05:00,31.95,32.0,31.94,31.96,13475.0,25.8075,25.8479,25.7994,25.8156,13475.0
2016-02-25 10:10:00,31.96,32.01,31.94,32.01,10159.0,25.8156,25.8559,25.7994,25.8559,10159.0
2016-02-25 10:15:00,32.01,32.03,32.01,32.02,17802.0,25.8559,25.8721,25.8559,25.864,17802.0
2016-02-25 10:20:00,32.01,32.03,32.0,32.02,11227.0,25.8559,25.8721,25.8479,25.864,11227.0
2016-02-25 10:25:00,32.02,32.03,32.01,32.03,15616.0,25.864,25.8721,25.8559,25.8721,15616.0
2016-02-25 10:30:00,32.02,32.04,31.99,32.0,22769.0,25.864,25.8802,25.8398,25.8479,22769.0
2016-02-25 10:35:00,32.0,32.02,32.0,32.02,14039.0,25.8479,25.864,25.8479,25.864,14039.0
2016-02-25 10:40:00,32.02,32.03,32.01,32.02,35097.0,25.864,25.8721,25.8559,25.864,35097.0
2016-02-25 10:45:00,32.02,32.02,32.0,32.01,17884.0,25.864,25.864,25.8479,25.8559,17884.0
2016-02-25 10:50:00,32.01,32.02,32.0,32.01,23637.0,25.8559,25.864,25.8479,25.8559,23637.0
2016-02-25 10:55:00,32.0,32.01,31.98,32.0,30129.0,25.8479,25.8559,25.8317,25.8479,30129.0
2016-02-25 11:00:00,31.99,32.01,31.99,32.01,25449.0,25.8398,25.8559,25.8398,25.8559,25449.0
2016-02-25 11:05:00,32.01,32.01,31.99,32.01,17639.0,25.8559,25.8559,25.8398,25.8559,17639.0
2016-02-25 11:10:00,32.01,32.02,31.99,32.02,16539.0,25.8559,25.864,25.8398,25.864,16539.0
2016-02-25 11:15:00,32.02,32.06,32.01,32.03,27958.0,25.864,25.8963,25.8559,25.8721,27958.0
2016-02-25 11:20:00,32.02,32.06,32.02,32.05,10480.0,25.864,25.8963,25.864,25.8883,10480.0
2016-02-25 11:25:00,32.05,32.06,32.04,32.05,12700.0,25.8883,25.8963,25.8802,25.8883,12700.0
2016-02-25 11:30:00,32.04,32.06,32.03,32.05,16966.0,25.8802,25.8963,25.8721,25.8883,16966.0
2016-02-25 11:35:00,32.05,32.06,32.03,32.04,16600.0,25.8883,25.8963,25.8721,25.8802,16600.0
2016-02-25 11:40:00,32.04,32.06,32.02,32.04,22883.0,25.8802,25.8963,25.864,25.8802,22883.0
2016-02-25 11:45:00,32.04,32.06,32.04,32.05,12849.0,25.8802,25.8963,25.8802,25.8883,12849.0
2016-02-25 11:50:00,32.05,32.06,32.02,32.02,45511.0,25.8883,25.8963,25.864,25.864,45511.0
2016-02-25 11:55:00,32.03,32.04,32.02,32.02,58450.0,25.8721,25.8802,25.864,25.864,58450.0
2016-02-25 12:00:00,32.02,32.04,32.02,32.04,38089.0,25.864,25.8802,25.864,25.8802,38089.0
2016-02-25 12:05:00,32.05,32.06,32.04,32.05,20467.0,25.8883,25.8963,25.8802,25.8883,20467.0
2016-02-25 12:10:00,32.05,32.06,32.04,32.05,42449.0,25.8883,25.8963,25.8802,25.8883,42449.0
2016-02-25 12:15:00,32.05,32.06,32.03,32.04,15965.0,25.8883,25.8963,25.8721,25.8802,15965.0
2016-02-25 12:20:00,32.03,32.04,32.02,32.02,10883.0,25.8721,25.8802,25.864,25.864,10883.0
2016-02-25 12:25:00,32.02,32.03,32.02,32.02,11046.0,25.864,25.8721,25.864,25.864,11046.0
2016-02-25 12:30:00,32.02,32.03,31.99,32.02,34965.0,25.864,25.8721,25.8398,25.864,34965.0
2016-02-25 12:35:00,32.01,32.08,32.01,32.05,27760.0,25.8559,25.9125,25.8559,25.8883,27760.0
2016-02-25 12:40:00,32.05,32.06,32.04,32.06,7138.0,25.8883,25.8963,25.8802,25.8963,7138.0
2016-02-25 12:45:00,32.06,32.07,32.03,32.06,32003.0,25.8963,25.9044,25.8721,25.8963,32003.0
2016-02-25 12:50:00,32.05,32.13,32.05,32.13,12202.0,25.8883,25.9529,25.8883,25.9529,12202.0
2016-02-25 12:55:00,32.14,32.15,32.1,32.1,27182.0,25.961,25.969,25.9286,25.9286,27182.0
2016-02-25 13:00:00,32.1,32.12,32.09,32.12,18664.0,25.9286,25.9448,25.9206,25.9448,18664.0
2016-02-25 13:05:00,32.12,32.12,32.08,32.09,29078.0,25.9448,25.9448,25.9125,25.9206,29078.0
2016-02-25 13:10:00,32.09,32.11,32.09,32.11,10215.0,25.9206,25.9367,25.9206,25.9367,10215.0
2016-02-25 13:15:00,32.11,32.12,32.07,32.09,40392.0,25.9367,25.9448,25.9044,25.9206,40392.0
2016-02-25 13:20:00,32.09,32.12,32.09,32.1,39996.0,25.9206,25.9448,25.9206,25.9286,39996.0
2016-02-25 13:25:00,32.1,32.12,32.09,32.11,58008.0,25.9286,25.9448,25.9206,25.9367,58008.0
2016-02-25 13:30:00,32.1,32.12,32.08,32.09,14463.0,25.9286,25.9448,25.9125,25.9206,14463.0
2016-02-25 13:35:00,32.09,32.1,32.07,32.08,17015.0,25.9206,25.9286,25.9044,25.9125,17015.0
2016-02-25 13:40:00,32.09,32.12,32.09,32.11,24274.0,25.9206,25.9448,25.9206,25.9367,24274.0
2016-02-25 13:45:00,32.12,32.12,32.08,32.09,15576.0,25.9448,25.9448,25.9125,25.9206,15576.0
2016-02-25 13:50:00,32.09,32.11,32.08,32.11,12341.0,25.9206,25.9367,25.9125,25.9367,12341.0
2016-02-25 13:55:00,32.11,32.12,32.08,32.08,15794.0,25.9367,25.9448,25.9125,25.9125,15794.0
2016-02-25 14:00:00,32.09,32.1,32.06,32.09,29390.0,25.9206,25.9286,25.8963,25.9206,29390.0
2016-02-25 14:05:00,32.1,32.1,32.08,32.09,16291.0,25.9286,25.9286,25.9125,25.9206,16291.0
2016-02-25 14:10:00,32.09,32.09,32.06,32.09,17167.0,25.9206,25.9206,25.8963,25.9206,17167.0
2016-02-25 14:15:00,32.09,32.1,32.07,32.1,17637.0,25.9206,25.9286,25.9044,25.9286,17637.0
2016-02-25 14:20:00,32.09,32.1,32.06,32.06,23510.0,25.9206,25.9286,25.8963,25.8963,23510.0
2016-02-25 14:25:00,32.06,32.07,32.04,32.07,23132.0,25.8963,25.9044,25.8802,25.9044,23132.0
2016-02-25 14:30:00,32.07,32.09,32.05,32.05,25037.0,25.9044,25.9206,25.8883,25.8883,25037.0
2016-02-25 14:35:00,32.05,32.08,32.04,32.08,11714.0,25.8883,25.9125,25.8802,25.9125,11714.0
2016-02-25 14:40:00,32.07,32.09,32.06,32.08,12084.0,25.9044,25.9206,25.8963,25.9125,12084.0
2016-02-25 14:45:00,32.09,32.1,32.04,32.04,28767.0,25.9206,25.9286,25.8802,25.8802,28767.0
2016-02-25 14:50:00,32.04,32.05,32.03,32.04,14037.0,25.8802,25.8883,25.8721,25.8802,14037.0
2016-02-25 14:55:00,32.04,32.08,32.04,32.06,14478.0,25.8802,25.9125,25.8802,25.8963,14478.0
2016-02-25 15:00:00,32.07,32.1,32.06,32.1,16652.0,25.9044,25.9286,25.8963,25.9286,16652.0
2016-02-25 15:05:00,32.1,32.1,32.06,32.07,30900.0,25.9286,25.9286,25.8963,25.9044,30900.0
2016-02-25 15:10:00,32.08,32.1,32.08,32.09,34055.0,25.9125,25.9286,25.9125,25.9206,34055.0
2016-02-25 15:15:00,32.1,32.11,32.09,32.11,23588.0,25.9286,25.9367,25.9206,25.9367,23588.0
2016-02-25 15:20:00,32.11,32.12,32.1,32.12,46375.0,25.9367,25.9448,25.9286,25.9448,46375.0
2016-02-25 15:25:00,32.12,32.13,32.1,32.12,18537.0,25.9448,25.9529,25.9286,25.9448,18537.0
2016-02-25 15:30:00,32.12,32.17,32.12,32.15,69802.0,25.9448,25.9852,25.9448,25.969,69802.0
2016-02-25 15:35:00,32.15,32.19,32.14,32.18,88343.0,25.969,26.0013,25.961,25.9933,88343.0
2016-02-25 15:40:00,32.18,32.23,32.17,32.21,65066.0,25.9933,26.0336,25.9852,26.0175,65066.0
2016-02-25 15:45:00,32.22,32.23,32.17,32.18,133787.0,26.0256,26.0336,25.9852,25.9933,133787.0
2016-02-25 15:50:00,32.18,32.19,32.15,32.16,140383.0,25.9933,26.0013,25.969,25.9771,140383.0
2016-02-25 15:55:00,32.16,32.18,32.16,32.18,320160.0,25.9771,25.9933,25.9771,25.9933,320160.0
2016-02-26 09:30:00,32.35,32.35,32.22,32.26,42215.0,26.1306,26.1306,26.0256,26.0579,42215.0
2016-02-26 09:35:00,32.27,32.32,32.27,32.31,15597.0,26.066,26.1063,26.066,26.0983,15597.0
2016-02-26 09:40:00,32.31,32.32,32.24,32.25,24205.0,26.0983,26.1063,26.0417,26.0498,24205.0
2016-02-26 09:45:00,32.25,32.26,32.21,32.24,13485.0,26.0498,26.0579,26.0175,26.0417,13485.0
2016-02-26 09:50:00,32.24,32.25,32.23,32.25,32868.0,26.0417,26.0498,26.0336,26.0498,32868.0
2016-02-26 09:55:00,32.25,32.26,32.22,32.23,13244.0,26.0498,26.0579,26.0256,26.0336,13244.0
2016-02-26 10:00:00,32.22,32.22,32.17,32.18,15885.0,26.0256,26.0256,25.9852,25.9933,15885.0
2016-02-26 10:05:00,32.18,32.23,32.17,32.2,17888.0,25.9933,26.0336,25.9852,26.0094,17888.0
2016-02-26 10:10:00,32.2,32.21,32.15,32.15,22802.0,26.0094,26.0175,25.969,25.969,22802.0
2016-02-26 10:15:00,32.14,32.15,32.09,32.09,18063.0,25.961,25.969,25.9206,25.9206,18063.0
2016-02-26 10:20:00,32.09,32.1,32.06,32.08,16942.0,25.9206,25.9286,25.8963,25.9125,16942.0
2016-02-26 10:25:00,32.08,32.13,32.07,32.13,20137.0,25.9125,25.9529,25.9044,25.9529,20137.0
2016-02-26 10:30:00,32.13,32.15,32.13,32.14,53803.0,25.9529,25.969,25.9529,25.961,53803.0
2016-02-26 10:35:00,32.14,32.16,32.13,32.13,72445.0,25.961,25.9771,25.9529,25.9529,72445.0
2016-02-26 10:40:00,32.13,32.15,32.13,32.14,21412.0,25.9529,25.969,25.9529,25.961,21412.0
2016-02-26 10:45:00,32.14,32.24,32.13,32.19,106466.0,25.961,26.0417,25.9529,26.0013,106466.0
2016-02-26 10:50:00,32.2,32.21,32.12,32.14,150237.0,26.0094,26.0175,25.9448,25.961,150237.0
2016-02-26 10:55:00,32.13,32.13,32.06,32.08,63731.0,25.9529,25.9529,25.8963,25.9125,63731.0
2016-02-26 11:00:00,32.08,32.13,32.04,32.05,99519.0,25.9125,25.9529,25.8802,25.8883,99519.0
2016-02-26 11:05:00,32.05,32.07,32.02,32.05,29678.0,25.8883,25.9044,25.864,25.8883,29678.0
2016-02-26 11:10:00,32.04,32.06,32.01,32.06,216104.0,25.8802,25.8963,25.8559,25.8963,216104.0
2016-02-26 11:15:00,32.06,32.09,32.05,32.06,25996.0,25.8963,25.9206,25.8883,25.8963,25996.0
2016-02-26 11:20:00,32.05,32.05,31.97,31.97,19385.0,25.8883,25.8883,25.8236,25.8236,19385.0
2016-02-26 11:25:00,31.97,31.97,31.88,31.88,32608.0,25.8236,25.8236,25.7509,25.7509,32608.0
2016-02-26 11:30:00,31.87,31.94,31.87,31.94,35873.0,25.7429,25.7994,25.7429,25.7994,35873.0
2016-02-26 11:35:00,31.94,31.95,31.89,31.92,43608.0,25.7994,25.8075,25.759,25.7832,43608.0
2016-02-26 11:40:00,31.91,31.97,31.9,31.97,16587.0,25.7752,25.8236,25.7671,25.8236,16587.0
2016-02-26 11:45:00,31.96,32.03,31.96,32.03,20858.0,25.8156,25.8721,25.8156,25.8721,20858.0
2016-02-26 11:50:00,32.02,32.02,31.99,32.02,13006.0,25.864,25.864,25.8398,25.864,13006.0
2016-02-26 11:55:00,32.01,32.04,31.97,32.04,24762.0,25.8559,25.8802,25.8236,25.8802,24762.0
2016-02-26 12:00:00,32.03,32.03,32.01,32.03,10447.0,25.8721,25.8721,25.8559,25.8721,10447.0
2016-02-26 12:05:00,32.02,32.06,32.01,32.06,15096.0,25.864,25.8963,25.8559,25.8963,15096.0
2016-02-26 12:10:00,32.06,32.06,32.04,32.05,15562.0,25.8963,25.8963,25.8802,25.8883,15562.0
2016-02-26 12:15:00,32.04,32.09,32.03,32.09,17093.0,25.8802,25.9206,25.8721,25.9206,17093.0
2016-02-26 12:20:00,32.09,32.1,32.08,32.09,26783.0,25.9206,25.9286,25.9125,25.9206,26783.0
2016-02-26 12:25:00,32.09,32.12,32.07,32.12,20671.0,25.9206,25.9448,25.9044,25.9448,20671.0
2016-02-26 12:30:00,32.11,32.13,32.08,32.11,59839.0,25.9367,25.9529,25.9125,25.9367,59839.0
2016-02-26 12:35:00,32.11,32.12,32.1,32.11,33937.0,25.9367,25.9448,25.9286,25.9367,33937.0
2016-02-26 12:40:00,32.1,32.11,32.09,32.11,20185.0,25.9286,25.9367,25.9206,25.9367,20185.0
2016-02-26 12:45:00,32.1,32.14,32.1,32.13,15183.0,25.9286,25.961,25.9286,25.9529,15183.0
2016-02-26 12:50:00,32.13,32.18,32.13,32.18,19361.0,25.9529,25.9933,25.9529,25.9933,19361.0
2016-02-26 12:55:00,32.18,32.19,32.15,32.18,30738.0,25.9933,26.0013,25.969,25.9933,30738.0
2016-02-26 13:00:00,32.17,32.18,32.16,32.17,15497.0,25.9852,25.9933,25.9771,25.9852,15497.0
2016-02-26 13:05:00,32.17,32.21,32.16,32.19,19379.0,25.9852,26.0175,25.9771,26.0013,19379.0
2016-02-26 13:10:00,32.19,32.19,32.16,32.16,11122.0,26.0013,26.0013,25.9771,25.9771,11122.0
2016-02-26 13:15:00,32.16,32.17,32.15,32.15,11558.0,25.9771,25.9852,25.969,25.969,11558.0
2016-02-26 13:20:00,32.15,32.15,32.13,32.14,13610.0,25.969,25.969,25.9529,25.961,13610.0
2016-02-26 13:25:00,32.13,32.14,32.12,32.13,9044.0,25.9529,25.961,25.9448,25.9529,9044.0
2016-02-26 13:30:00,32.14,32.14,32.11,32.11,15344.0,25.961,25.961,25.9367,25.9367,15344.0
2016-02-26 13:35:00,32.11,32.16,32.1,32.15,38311.0,25.9367,25.9771,25.9286,25.969,38311.0
2016-02-26 13:40:00,32.14,32.16,32.12,32.13,13202.0,25.961,25.9771,25.9448,25.9529,13202.0
2016-02-26 13:45:00,32.13,32.13,32.11,32.11,12173.0,25.9529,25.9529,25.9367,25.9367,12173.0
2016-02-26 13:50:00,32.12,32.12,32.1,32.11,21979.0,25.9448,25.9448,25.9286,25.9367,21979.0
2016-02-26 13:55:00,32.11,32.14,32.1,32.14,20087.0,25.9367,25.961,25.9286,25.961,20087.0
2016-02-26 14:00:00,32.14,32.17,32.14,32.16,15411.0,25.961,25.9852,25.961,25.9771,15411.0
2016-02-26 14:05:00,32.17,32.17,32.15,32.16,13198.0,25.9852,25.9852,25.969,25.9771,13198.0
2016-02-26 14:10:00,32.16,32.16,32.14,32.15,19317.0,25.9771,25.9771,25.961,25.969,19317.0
2016-02-26 14:15:00,32.15,32.16,32.14,32.16,13294.0,25.969,25.9771,25.961,25.9771,13294.0
2016-02-26 14:20:00,32.15,32.19,32.15,32.17,18143.0,25.969,26.0013,25.969,25.9852,18143.0
2016-02-26 14:25:00,32.17,32.19,32.16,32.17,10450.0,25.9852,26.0013,25.9771,25.9852,10450.0
2016-02-26 14:30:00,32.17,32.17,32.14,32.15,9296.0,25.9852,25.9852,25.961,25.969,9296.0
2016-02-26 14:35:00,32.15,32.15,32.09,32.1,16426.0,25.969,25.969,25.9206,25.9286,16426.0
2016-02-26 14:40:00,32.1,32.12,32.09,32.11,24595.0,25.9286,25.9448,25.9206,25.9367,24595.0
2016-02-26 14:45:00,32.11,32.13,32.1,32.11,13485.0,25.9367,25.9529,25.9286,25.9367,13485.0
2016-02-26 14:50:00,32.1,32.11,32.07,32.07,12277.0,25.9286,25.9367,25.9044,25.9044,12277.0
2016-02-26 14:55:00,32.07,32.07,32.03,32.04,22133.0,25.9044,25.9044,25.8721,25.8802,22133.0
2016-02-26 15:00:00,32.04,32.1,32.03,32.09,22469.0,25.8802,25.9286,25.8721,25.9206,22469.0
2016-02-26 15:05:00,32.1,32.13,32.09,32.13,12517.0,25.9286,25.9529,25.9206,25.9529,12517.0
2016-02-26 15:10:00,32.13,32.15,32.12,32.15,15750.0,25.9529,25.969,25.9448,25.969,15750.0
2016-02-26 15:15:00,32.14,32.19,32.13,32.19,25749.0,25.961,26.0013,25.9529,26.0013,25749.0
2016-02-26 15:20:00,32.19,32.19,32.13,32.15,26402.0,26.0013,26.0013,25.9529,25.969,26402.0
2016-02-26 15:25:00,32.15,32.15,32.11,32.12,40542.0,25.969,25.969,25.9367,25.9448,40542.0
2016-02-26 15:30:00,32.13,32.16,32.12,32.15,63187.0,25.9529,25.9771,25.9448,25.969,63187.0
2016-02-26 15:35:00,32.14,32.15,32.1,32.11,25506.0,25.961,25.969,25.9286,25.9367,25506.0
2016-02-26 15:40:00,32.11,32.13,32.1,32.13,36344.0,25.9367,25.9529,25.9286,25.9529,36344.0
2016-02-26 15:45:00,32.13,32.14,32.12,32.13,37766.0,25.9529,25.961,25.9448,25.9529,37766.0
2016-02-26 15:50:00,32.13,32.15,32.13,32.15,117944.0,25.9529,25.969,25.9529,25.969,117944.0
2016-02-26 15:55:00,32.15,32.15,32.1,32.11,221001.0,25.969,25.969,25.9286,25.9367,221001.0
2016-02-29 09:30:00,32.03,32.06,32.0,32.06,84752.0,25.8721,25.8963,25.8479,25.8963,84752.0
2016-02-29 09:35:00,32.06,32.12,32.03,32.05,31570.0,25.8963,25.9448,25.8721,25.8883,31570.0
2016-02-29 09:40:00,32.04,32.08,31.96,31.96,19328.0,25.8802,25.9125,25.8156,25.8156,19328.0
2016-02-29 09:45:00,31.96,31.98,31.89,31.98,27963.0,25.8156,25.8317,25.759,25.8317,27963.0
2016-02-29 09:50:00,31.97,32.06,31.97,32.05,21070.0,25.8236,25.8963,25.8236,25.8883,21070.0
2016-02-29 09:55:00,32.04,32.05,31.99,32.0,16277.0,25.8802,25.8883,25.8398,25.8479,16277.0
2016-02-29 10:00:00,32.0,32.0,31.93,31.95,70218.0,25.8479,25.8479,25.7913,25.8075,70218.0
2016-02-29 10:05:00,31.96,31.99,31.94,31.97,48193.0,25.8156,25.8398,25.7994,25.8236,48193.0
2016-02-29 10:10:00,31.98,32.05,31.98,32.03,60101.0,25.8317,25.8883,25.8317,25.8721,60101.0
2016-02-29 10:15:00,32.04,32.08,32.03,32.07,37794.0,25.8802,25.9125,25.8721,25.9044,37794.0
2016-02-29 10:20:00,32.07,32.12,32.06,32.09,34429.0,25.9044,25.9448,25.8963,25.9206,34429.0
2016-02-29 10:25:00,32.1,32.11,32.03,32.05,41685.0,25.9286,25.9367,25.8721,25.8883,41685.0
2016-02-29 10:30:00,32.05,32.1,32.05,32.1,122317.0,25.8883,25.9286,25.8883,25.9286,122317.0
2016-02-29 10:35:00,32.1,32.11,32.07,32.11,26184.0,25.9286,25.9367,25.9044,25.9367,26184.0
2016-02-29 10:40:00,32.11,32.18,32.1,32.18,77691.0,25.9367,25.9933,25.9286,25.9933,77691.0
2016-02-29 10:45:00,32.18,32.2,32.15,32.16,41130.0,25.9933,26.0094,25.969,25.9771,41130.0
2016-02-29 10:50:00,32.17,32.21,32.14,32.19,43605.0,25.9852,26.0175,25.961,26.0013,43605.0
2016-02-29 10:55:00,32.19,32.2,32.16,32.16,20485.0,26.0013,26.0094,25.9771,25.9771,20485.0
2016-02-29 11:00:00,32.17,32.19,32.14,32.14,21746.0,25.9852,26.0013,25.961,25.961,21746.0
2016-02-29 11:05:00,32.15,32.16,32.13,32.15,18200.0,25.969,25.9771,25.9529,25.969,18200.0
2016-02-29 11:10:00,32.14,32.15,32.11,32.11,42859.0,25.961,25.969,25.9367,25.9367,42859.0
2016-02-29 11:15:00,32.11,32.13,32.09,32.09,23682.0,25.9367,25.9529,25.9206,25.9206,23682.0
2016-02-29 11:20:00,32.09,32.11,32.08,32.09,25277.0,25.9206,25.9367,25.9125,25.9206,25277.0
2016-02-29 11:25:00,32.09,32.1,32.06,32.06,18644.0,25.9206,25.9286,25.8963,25.8963,18644.0
2016-02-29 11:30:00,32.06,32.1,32.05,32.09,53387.0,25.8963,25.9286,25.8883,25.9206,53387.0
2016-02-29 11:35:00,32.09,32.11,32.08,32.11,67399.0,25.9206,25.9367,25.9125,25.9367,67399.0
2016-02-29 11:40:00,32.11,32.12,32.09,32.11,40861.0,25.9367,25.9448,25.9206,25.9367,40861.0
2016-02-29 11:45:00,32.11,32.17,32.11,32.16,59286.0,25.9367,25.9852,25.9367,25.9771,59286.0
2016-02-29 11:50:00,32.16,32.17,32.14,32.15,28081.0,25.9771,25.9852,25.961,25.969,28081.0
2016-02-29 11:55:00,32.14,32.15,32.11,32.14,43083.0,25.961,25.969,25.9367,25.961,43083.0
2016-02-29 12:00:00,32.15,32.15,32.11,32.11,13108.0,25.969,25.969,25.9367,25.9367,13108.0
2016-02-29 12:05:00,32.11,32.13,32.1,32.13,28213.0,25.9367,25.9529,25.9286,25.9529,28213.0
2016-02-29 12:10:00,32.13,32.17,32.12,32.14,43107.0,25.9529,25.9852,25.9448,25.961,43107.0
2016-02-29 12:15:00,32.14,32.15,32.13,32.13,13351.0,25.961,25.969,25.9529,25.9529,13351.0
2016-02-29 12:20:00,32.13,32.15,32.12,32.12,18663.0,25.9529,25.969,25.9448,25.9448,18663.0
2016-02-29 12:25:00,32.13,32.13,32.08,32.09,28280.0,25.9529,25.9529,25.9125,25.9206,28280.0
2016-02-29 12:30:00,32.09,32.14,32.08,32.13,24505.0,25.9206,25.961,25.9125,25.9529,24505.0
2016-02-29 12:35:00,32.13,32.18,32.13,32.15,38681.0,25.9529,25.9933,25.9529,25.969,38681.0
2016-02-29 12:40:00,32.16,32.2,32.16,32.19,13980.0,25.9771,26.0094,25.9771,26.0013,13980.0
2016-02-29 12:45:00,32.19,32.23,32.18,32.2,16264.0,26.0013,26.0336,25.9933,26.0094,16264.0
2016-02-29 12:50:00,32.2,32.23,32.19,32.2,13757.0,26.0094,26.0336,26.0013,26.0094,13757.0
2016-02-29 12:55:00,32.2,32.21,32.19,32.2,30684.0,26.0094,26.0175,26.0013,26.0094,30684.0
2016-02-29 13:00:00,32.2,32.22,32.18,32.22,11849.0,26.0094,26.0256,25.9933,26.0256,11849.0
2016-02-29 13:05:00,32.23,32.23,32.22,32.22,11446.0,26.0336,26.0336,26.0256,26.0256,11446.0
2016-02-29 13:10:00,32.21,32.22,32.19,32.19,9964.0,26.0175,26.0256,26.0013,26.0013,9964.0
2016-02-29 13:15:00,32.19,32.22,32.19,32.2,23783.0,26.0013,26.0256,26.0013,26.0094,23783.0
2016-02-29 13:20:00,32.2,32.21,32.19,32.2,9438.0,26.0094,26.0175,26.0013,26.0094,9438.0
2016-02-29 13:25:00,32.19,32.21,32.16,32.17,13017.0,26.0013,26.0175,25.9771,25.9852,13017.0
2016-02-29 13:30:00,32.16,32.17,32.14,32.17,8763.0,25.9771,25.9852,25.961,25.9852,8763.0
2016-02-29 13:35:00,32.17,32.19,32.17,32.18,10007.0,25.9852,26.0013,25.9852,25.9933,10007.0
2016-02-29 13:40:00,32.18,32.18,32.16,32.17,16135.0,25.9933,25.9933,25.9771,25.9852,16135.0
2016-02-29 13:45:00,32.18,32.18,32.15,32.16,13481.0,25.9933,25.9933,25.969,25.9771,13481.0
2016-02-29 13:50:00,32.16,32.16,32.14,32.16,16241.0,25.9771,25.9771,25.961,25.9771,16241.0
2016-02-29 13:55:00,32.16,32.16,32.15,32.15,18716.0,25.9771,25.9771,25.969,25.969,18716.0
2016-02-29 14:00:00,32.16,32.16,32.12,32.16,23499.0,25.9771,25.9771,25.9448,25.9771,23499.0
2016-02-29 14:05:00,32.16,32.16,32.13,32.14,16642.0,25.9771,25.9771,25.9529,25.961,16642.0
2016-02-29 14:10:00,32.14,32.15,32.12,32.12,11973.0,25.961,25.969,25.9448,25.9448,11973.0
2016-02-29 14:15:00,32.12,32.13,32.1,32.13,18165.0,25.9448,25.9529,25.9286,25.9529,18165.0
2016-02-29 14:20:00,32.14,32.14,32.08,32.08,19343.0,25.961,25.961,25.9125,25.9125,19343.0
2016-02-29 14:25:00,32.09,32.13,32.07,32.13,22781.0,25.9206,25.9529,25.9044,25.9529,22781.0
2016-02-29 14:30:00,32.12,32.13,32.08,32.09,19539.0,25.9448,25.9529,25.9125,25.9206,19539.0
2016-02-29 14:35:00,32.09,32.1,32.07,32.09,16160.0,25.9206,25.9286,25.9044,25.9206,16160.0
2016-02-29 14:40:00,32.08,32.09,32.04,32.06,20613.0,25.9125,25.9206,25.8802,25.8963,20613.0
2016-02-29 14:45:00,32.05,32.06,32.02,32.02,17044.0,25.8883,25.8963,25.864,25.864,17044.0
2016-02-29 14:50:00,32.02,32.06,32.02,32.04,45780.0,25.864,25.8963,25.864,25.8802,45780.0
2016-02-29 14:55:00,32.04,32.04,32.02,32.02,20121.0,25.8802,25.8802,25.864,25.864,20121.0
2016-02-29 15:00:00,32.02,32.02,31.99,32.02,21782.0,25.864,25.864,25.8398,25.864,21782.0
2016-02-29 15:05:00,32.01,32.02,31.98,32.0,28676.0,25.8559,25.864,25.8317,25.8479,28676.0
2016-02-29 15:10:00,32.0,32.0,31.95,31.98,20576.0,25.8479,25.8479,25.8075,25.8317,20576.0
2016-02-29 15:15:00,31.98,31.99,31.94,31.94,36193.0,25.8317,25.8398,25.7994,25.7994,36193.0
2016-02-29 15:20:00,31.94,31.99,31.93,31.97,23030.0,25.7994,25.8398,25.7913,25.8236,23030.0
2016-02-29 15:25:00,31.97,32.02,31.97,32.01,22205.0,25.8236,25.864,25.8236,25.8559,22205.0
2016-02-29 15:30:00,32.0,32.07,31.99,32.07,44116.0,25.8479,25.9044,25.8398,25.9044,44116.0
2016-02-29 15:35:00,32.07,32.07,32.02,32.07,58482.0,25.9044,25.9044,25.864,25.9044,58482.0
2016-02-29 15:40:00,32.07,32.07,32.0,32.04,52065.0,25.9044,25.9044,25.8479,25.8802,52065.0
2016-02-29 15:45:00,32.04,32.04,32.01,32.04,75381.0,25.8802,25.8802,25.8559,25.8802,75381.0
2016-02-29 15:50:00,32.03,32.04,32.0,32.01,79378.0,25.8721,25.8802,25.8479,25.8559,79378.0
2016-02-29 15:55:00,32.01,32.01,31.92,31.93,328268.0,25.8559,25.8559,25.7832,25.7913,328268.0
2016-03-01 09:30:00,32.16,32.21,32.08,32.13,60693.0,25.9771,26.0175,25.9125,25.9529,60693.0
2016-03-01 09:35:00,32.13,32.13,32.05,32.08,44141.0,25.9529,25.9529,25.8883,25.9125,44141.0
2016-03-01 09:40:00,32.08,32.19,32.07,32.12,38122.0,25.9125,26.0013,25.9044,25.9448,38122.0
2016-03-01 09:45:00,32.12,32.22,32.12,32.15,94944.0,25.9448,26.0256,25.9448,25.969,94944.0
2016-03-01 09:50:00,32.15,32.19,32.13,32.19,37054.0,25.969,26.0013,25.9529,26.0013,37054.0
2016-03-01 09:55:00,32.18,32.2,32.16,32.17,43184.0,25.9933,26.0094,25.9771,25.9852,43184.0
2016-03-01 10:00:00,32.17,32.27,32.17,32.23,68967.0,25.9852,26.066,25.9852,26.0336,68967.0
2016-03-01 10:05:00,32.23,32.26,32.23,32.26,41689.0,26.0336,26.0579,26.0336,26.0579,41689.0
2016-03-01 10:10:00,32.26,32.26,32.22,32.26,42154.0,26.0579,26.0579,26.0256,26.0579,42154.0
2016-03-01 10:15:00,32.26,32.26,32.2,32.24,32244.0,26.0579,26.0579,26.0094,26.0417,32244.0
2016-03-01 10:20:00,32.24,32.28,32.24,32.28,35410.0,26.0417,26.074,26.0417,26.074,35410.0
2016-03-01 10:25:00,32.28,32.31,32.28,32.29,31755.0,26.074,26.0983,26.074,26.0821,31755.0
2016-03-01 10:30:00,32.3,32.31,32.29,32.3,50216.0,26.0902,26.0983,26.0821,26.0902,50216.0
2016-03-01 10:35:00,32.3,32.36,32.29,32.34,36268.0,26.0902,26.1387,26.0821,26.1225,36268.0
2016-03-01 10:40:00,32.34,32.37,32.33,32.35,38804.0,26.1225,26.1467,26.1144,26.1306,38804.0
2016-03-01 10:45:00,32.35,32.35,32.31,32.31,30829.0,26.1306,26.1306,26.0983,26.0983,30829.0
2016-03-01 10:50:00,32.31,32.33,32.29,32.3,32367.0,26.0983,26.1144,26.0821,26.0902,32367.0
2016-03-01 10:55:00,32.31,32.36,32.31,32.33,22249.0,26.0983,26.1387,26.0983,26.1144,22249.0
2016-03-01 11:00:00,32.34,32.36,32.33,32.34,14267.0,26.1225,26.1387,26.1144,26.1225,14267.0
2016-03-01 11:05:00,32.33,32.35,32.32,32.33,11846.0,26.1144,26.1306,26.1063,26.1144,11846.0
2016-03-01 11:10:00,32.34,32.35,32.32,32.34,10181.0,26.1225,26.1306,26.1063,26.1225,10181.0
2016-03-01 11:15:00,32.33,32.37,32.33,32.35,48814.0,26.1144,26.1467,26.1144,26.1306,48814.0
2016-03-01 11:20:00,32.35,32.41,32.34,32.4,20513.0,26.1306,26.179,26.1225,26.171,20513.0
2016-03-01 11:25:00,32.4,32.43,32.4,32.42,19339.0,26.171,26.1952,26.171,26.1871,19339.0
2016-03-01 11:30:00,32.42,32.43,32.42,32.42,12842.0,26.1871,26.1952,26.1871,26.1871,12842.0
2016-03-01 11:35:00,32.42,32.44,32.41,32.42,40854.0,26.1871,26.2033,26.179,26.1871,40854.0
2016-03-01 11:40:00,32.42,32.43,32.41,32.41,9945.0,26.1871,26.1952,26.179,26.179,9945.0
2016-03-01 11:45:00,32.41,32.43,32.4,32.42,41701.0,26.179,26.1952,26.171,26.1871,41701.0
2016-03-01 11:50:00,32.42,32.45,32.41,32.45,16650.0,26.1871,26.2114,26.179,26.2114,16650.0
2016-03-01 11:55:00,32.46,32.49,32.46,32.48,19558.0,26.2194,26.2437,26.2194,26.2356,19558.0
2016-03-01 12:00:00,32.48,32.54,32.48,32.54,22084.0,26.2356,26.2841,26.2356,26.2841,22084.0
2016-03-01 12:05:00,32.54,32.58,32.53,32.57,11982.0,26.2841,26.3164,26.276,26.3083,11982.0
2016-03-01 12:10:00,32.58,32.58,32.54,32.55,11618.0,26.3164,26.3164,26.2841,26.2921,11618.0
2016-03-01 12:15:00,32.55,32.57,32.53,32.57,47126.0,26.2921,26.3083,26.276,26.3083,47126.0
2016-03-01 12:20:00,32.58,32.59,32.57,32.58,18073.0,26.3164,26.3244,26.3083,26.3164,18073.0
2016-03-01 12:25:00,32.58,32.6,32.55,32.57,15073.0,26.3164,26.3325,26.2921,26.3083,15073.0
2016-03-01 12:30:00,32.57,32.57,32.51,32.52,25096.0,26.3083,26.3083,26.2598,26.2679,25096.0
2016-03-01 12:35:00,32.52,32.54,32.5,32.51,28352.0,26.2679,26.2841,26.2517,26.2598,28352.0
2016-03-01 12:40:00,32.51,32.53,32.51,32.53,26578.0,26.2598,26.276,26.2598,26.276,26578.0
2016-03-01 12:45:00,32.52,32.53,32.48,32.5,82131.0,26.2679,26.276,26.2356,26.2517,82131.0
2016-03-01 12:50:00,32.5,32.53,32.5,32.51,27278.0,26.2517,26.276,26.2517,26.2598,27278.0
2016-03-01 12:55:00,32.51,32.54,32.5,32.54,22679.0,26.2598,26.2841,26.2517,26.2841,22679.0
2016-03-01 13:00:00,32.55,32.55,32.51,32.55,13592.0,26.2921,26.2921,26.2598,26.2921,13592.0
2016-03-01 13:05:00,32.54,32.55,32.51,32.52,16053.0,26.2841,26.2921,26.2598,26.2679,16053.0
2016-03-01 13:10:00,32.52,32.52,32.5,32.52,10251.0,26.2679,26.2679,26.2517,26.2679,10251.0
2016-03-01 13:15:00,32.52,32.53,32.5,32.5,9555.0,26.2679,26.276,26.2517,26.2517,9555.0
2016-03-01 13:20:00,32.5,32.51,32.49,32.5,24118.0,26.2517,26.2598,26.2437,26.2517,24118.0
2016-03-01 13:25:00,32.5,32.53,32.5,32.52,6200.0,26.2517,26.276,26.2517,26.2679,6200.0
2016-03-01 13:30:00,32.53,32.54,32.52,32.53,36596.0,26.276,26.2841,26.2679,26.276,36596.0
2016-03-01 13:35:00,32.54,32.54,32.51,32.52,11521.0,26.2841,26.2841,26.2598,26.2679,11521.0
2016-03-01 13:40:00,32.52,32.56,32.51,32.55,23257.0,26.2679,26.3002,26.2598,26.2921,23257.0
2016-03-01 13:45:00,32.55,32.57,32.54,32.55,16848.0,26.2921,26.3083,26.2841,26.2921,16848.0
2016-03-01 13:50:00,32.55,32.55,32.5,32.5,20218.0,26.2921,26.2921,26.2517,26.2517,20218.0
2016-03-01 13:55:00,32.5,32.51,32.49,32.51,12228.0,26.2517,26.2598,26.2437,26.2598,12228.0
2016-03-01 14:00:00,32.52,32.52,32.49,32.49,14334.0,26.2679,26.2679,26.2437,26.2437,14334.0
2016-03-01 14:05:00,32.49,32.53,32.49,32.51,37277.0,26.2437,26.276,26.2437,26.2598,37277.0
2016-03-01 14:10:00,32.51,32.53,32.5,32.51,15606.0,26.2598,26.276,26.2517,26.2598,15606.0
2016-03-01 14:15:00,32.51,32.51,32.49,32.51,19937.0,26.2598,26.2598,26.2437,26.2598,19937.0
2016-03-01 14:20:00,32.51,32.51,32.48,32.48,18383.0,26.2598,26.2598,26.2356,26.2356,18383.0
2016-03-01 14:25:00,32.48,32.49,32.46,32.46,38581.0,26.2356,26.2437,26.2194,26.2194,38581.0
2016-03-01 14:30:00,32.47,32.49,32.47,32.48,11294.0,26.2275,26.2437,26.2275,26.2356,11294.0
2016-03-01 14:35:00,32.48,32.49,32.45,32.48,16793.0,26.2356,26.2437,26.2114,26.2356,16793.0
2016-03-01 14:40:00,32.47,32.53,32.47,32.52,16360.0,26.2275,26.276,26.2275,26.2679,16360.0
2016-03-01 14:45:00,32.53,32.54,32.51,32.52,17643.0,26.276,26.2841,26.2598,26.2679,17643.0
2016-03-01 14:50:00,32.53,32.55,32.52,32.55,13766.0,26.276,26.2921,26.2679,26.2921,13766.0
2016-03-01 14:55:00,32.55,32.56,32.54,32.54,29973.0,26.2921,26.3002,26.2841,26.2841,29973.0
2016-03-01 15:00:00,32.54,32.55,32.53,32.54,18695.0,26.2841,26.2921,26.276,26.2841,18695.0
2016-03-01 15:05:00,32.55,32.55,32.53,32.54,25290.0,26.2921,26.2921,26.276,26.2841,25290.0
2016-03-01 15:10:00,32.53,32.54,32.52,32.52,17366.0,26.276,26.2841,26.2679,26.2679,17366.0
2016-03-01 15:15:00,32.52,32.55,32.51,32.54,31590.0,26.2679,26.2921,26.2598,26.2841,31590.0
2016-03-01 15:20:00,32.53,32.54,32.49,32.49,44790.0,26.276,26.2841,26.2437,26.2437,44790.0
2016-03-01 15:25:00,32.49,32.51,32.49,32.51,46550.0,26.2437,26.2598,26.2437,26.2598,46550.0
2016-03-01 15:30:00,32.51,32.51,32.49,32.49,33698.0,26.2598,26.2598,26.2437,26.2437,33698.0
2016-03-01 15:35:00,32.5,32.5,32.49,32.5,22620.0,26.2517,26.2517,26.2437,26.2517,22620.0
2016-03-01 15:40:00,32.49,32.5,32.48,32.48,45235.0,26.2437,26.2517,26.2356,26.2356,45235.0
2016-03-01 15:45:00,32.48,32.51,32.47,32.5,76439.0,26.2356,26.2598,26.2275,26.2517,76439.0
2016-03-01 15:50:00,32.5,32.52,32.5,32.52,59055.0,26.2517,26.2679,26.2517,26.2679,59055.0
2016-03-01 15:55:00,32.52,32.57,32.51,32.57,139755.0,26.2679,26.3083,26.2598,26.3083,139755.0
2016-03-02 09:30:00,32.55,32.6,32.43,32.56,31160.0,26.2921,26.3325,26.1952,26.3002,31160.0
2016-03-02 09:35:00,32.55,32.6,32.52,32.6,24852.0,26.2921,26.3325,26.2679,26.3325,24852.0
2016-03-02 09:40:00,32.6,32.7,32.57,32.69,57790.0,26.3325,26.4133,26.3083,26.4052,57790.0
2016-03-02 09:45:00,32.69,32.75,32.65,32.73,97075.0,26.4052,26.4537,26.3729,26.4375,97075.0
2016-03-02 09:50:00,32.73,32.75,32.7,32.7,93100.0,26.4375,26.4537,26.4133,26.4133,93100.0
2016-03-02 09:55:00,32.7,32.77,32.7,32.76,117192.0,26.4133,26.4698,26.4133,26.4618,117192.0
2016-03-02 10:00:00,32.76,32.82,32.73,32.79,249485.0,26.4618,26.5102,26.4375,26.486,249485.0
2016-03-02 10:05:00,32.78,32.91,32.78,32.87,120812.0,26.4779,26.5829,26.4779,26.5506,120812.0
2016-03-02 10:10:00,32.88,32.9,32.83,32.89,42775.0,26.5587,26.5748,26.5183,26.5668,42775.0
2016-03-02 10:15:00,32.9,32.92,32.88,32.92,111326.0,26.5748,26.591,26.5587,26.591,111326.0
2016-03-02 10:20:00,32.91,32.94,32.9,32.94,32404.0,26.5829,26.6071,26.5748,26.6071,32404.0
2016-03-02 10:25:00,32.94,32.95,32.87,32.9,83539.0,26.6071,26.6152,26.5506,26.5748,83539.0
2016-03-02 10:30:00,32.9,32.93,32.84,32.93,103072.0,26.5748,26.5991,26.5264,26.5991,103072.0
2016-03-02 10:35:00,32.93,32.94,32.89,32.89,14252.0,26.5991,26.6071,26.5668,26.5668,14252.0
2016-03-02 10:40:00,32.89,32.91,32.88,32.91,22058.0,26.5668,26.5829,26.5587,26.5829,22058.0
2016-03-02 10:45:00,32.91,32.96,32.91,32.95,17707.0,26.5829,26.6233,26.5829,26.6152,17707.0
2016-03-02 10:50:00,32.95,32.98,32.94,32.97,31932.0,26.6152,26.6395,26.6071,26.6314,31932.0
2016-03-02 10:55:00,32.97,32.99,32.96,32.99,19036.0,26.6314,26.6475,26.6233,26.6475,19036.0
2016-03-02 11:00:00,32.98,33.02,32.96,33.01,42226.0,26.6395,26.6718,26.6233,26.6637,42226.0
2016-03-02 11:05:00,33.01,33.03,33.0,33.0,48889.0,26.6637,26.6798,26.6556,26.6556,48889.0
2016-03-02 11:10:00,33.0,33.02,32.99,33.01,58847.0,26.6556,26.6718,26.6475,26.6637,58847.0
2016-03-02 11:15:00,33.01,33.03,32.98,32.98,79630.0,26.6637,26.6798,26.6395,26.6395,79630.0
2016-03-02 11:20:00,32.99,32.99,32.95,32.95,20241.0,26.6475,26.6475,26.6152,26.6152,20241.0
2016-03-02 11:25:00,32.95,32.96,32.89,32.89,13140.0,26.6152,26.6233,26.5668,26.5668,13140.0
2016-03-02 11:30:00,32.9,32.95,32.87,32.88,27817.0,26.5748,26.6152,26.5506,26.5587,27817.0
2016-03-02 11:35:00,32.87,32.87,32.76,32.78,68806.0,26.5506,26.5506,26.4618,26.4779,68806.0
2016-03-02 11:40:00,32.77,32.81,32.76,32.8,10564.0,26.4698,26.5021,26.4618,26.4941,10564.0
2016-03-02 11:45:00,32.8,32.8,32.77,32.79,10674.0,26.4941,26.4941,26.4698,26.486,10674.0
2016-03-02 11:50:00,32.79,32.79,32.74,32.75,17024.0,26.486,26.486,26.4456,26.4537,17024.0
2016-03-02 11:55:00,32.75,32.76,32.72,32.73,6975.0,26.4537,26.4618,26.4294,26.4375,6975.0
2016-03-02 12:00:00,32.72,32.74,32.7,32.71,8305.0,26.4294,26.4456,26.4133,26.4214,8305.0
2016-03-02 12:05:00,32.72,32.73,32.71,32.71,8484.0,26.4294,26.4375,26.4214,26.4214,8484.0
2016-03-02 12:10:00,32.72,32.75,32.71,32.71,25116.0,26.4294,26.4537,26.4214,26.4214,25116.0
2016-03-02 12:15:00,32.72,32.75,32.7,32.75,139993.0,26.4294,26.4537,26.4133,26.4537,139993.0
2016-03-02 12:20:00,32.75,32.75,32.73,32.73,35000.0,26.4537,26.4537,26.4375,26.4375,35000.0
2016-03-02 12:25:00,32.72,32.74,32.72,32.74,36741.0,26.4294,26.4456,26.4294,26.4456,36741.0
2016-03-02 12:30:00,32.74,32.74,32.73,32.74,34855.0,26.4456,26.4456,26.4375,26.4456,34855.0
2016-03-02 12:35:00,32.73,32.75,32.73,32.75,54324.0,26.4375,26.4537,26.4375,26.4537,54324.0
2016-03-02 12:40:00,32.75,32.76,32.74,32.75,26900.0,26.4537,26.4618,26.4456,26.4537,26900.0
2016-03-02 12:45:00,32.75,32.89,32.75,32.85,40080.0,26.4537,26.5668,26.4537,26.5345,40080.0
2016-03-02 12:50:00,32.85,32.9,32.85,32.88,36775.0,26.5345,26.5748,26.5345,26.5587,36775.0
2016-03-02 12:55:00,32.88,32.93,32.87,32.91,34265.0,26.5587,26.5991,26.5506,26.5829,34265.0
2016-03-02 13:00:00,32.91,32.94,32.91,32.93,13765.0,26.5829,26.6071,26.5829,26.5991,13765.0
2016-03-02 13:05:00,32.93,32.93,32.86,32.88,20274.0,26.5991,26.5991,26.5425,26.5587,20274.0
2016-03-02 13:10:00,32.89,32.89,32.87,32.87,6097.0,26.5668,26.5668,26.5506,26.5506,6097.0
2016-03-02 13:15:00,32.88,32.88,32.87,32.88,1675.0,26.5587,26.5587,26.5506,26.5587,1675.0
2016-03-02 13:20:00,32.88,32.88,32.85,32.86,15265.0,26.5587,26.5587,26.5345,26.5425,15265.0
2016-03-02 13:25:00,32.87,32.87,32.86,32.87,6994.0,26.5506,26.5506,26.5425,26.5506,6994.0
2016-03-02 13:30:00,32.87,32.88,32.86,32.87,16998.0,26.5506,26.5587,26.5425,26.5506,16998.0
2016-03-02 13:35:00,32.87,32.87,32.81,32.82,9361.0,26.5506,26.5506,26.5021,26.5102,9361.0
2016-03-02 13:40:00,32.82,32.84,32.82,32.83,5349.0,26.5102,26.5264,26.5102,26.5183,5349.0
2016-03-02 13:45:00,32.83,32.83,32.8,32.81,5452.0,26.5183,26.5183,26.4941,26.5021,5452.0
2016-03-02 13:50:00,32.81,32.81,32.78,32.79,10645.0,26.5021,26.5021,26.4779,26.486,10645.0
2016-03-02 13:55:00,32.8,32.8,32.76,32.78,31837.0,26.4941,26.4941,26.4618,26.4779,31837.0
2016-03-02 14:00:00,32.78,32.79,32.77,32.77,8147.0,26.4779,26.486,26.4698,26.4698,8147.0
2016-03-02 14:05:00,32.77,32.77,32.72,32.75,26578.0,26.4698,26.4698,26.4294,26.4537,26578.0
2016-03-02 14:10:00,32.75,32.76,32.73,32.75,13362.0,26.4537,26.4618,26.4375,26.4537,13362.0
2016-03-02 14:15:00,32.75,32.76,32.72,32.72,14728.0,26.4537,26.4618,26.4294,26.4294,14728.0
2016-03-02 14:20:00,32.72,32.78,32.71,32.78,18855.0,26.4294,26.4779,26.4214,26.4779,18855.0
2016-03-02 14:25:00,32.77,32.81,32.77,32.8,41993.0,26.4698,26.5021,26.4698,26.4941,41993.0
2016-03-02 14:30:00,32.8,32.82,32.79,32.82,20793.0,26.4941,26.5102,26.486,26.5102,20793.0
2016-03-02 14:35:00,32.82,32.86,32.8,32.86,23872.0,26.5102,26.5425,26.4941,26.5425,23872.0
2016-03-02 14:40:00,32.86,32.88,32.86,32.88,4950.0,26.5425,26.5587,26.5425,26.5587,4950.0
2016-03-02 14:45:00,32.88,32.9,32.87,32.9,32139.0,26.5587,26.5748,26.5506,26.5748,32139.0
2016-03-02 14:50:00,32.9,32.91,32.88,32.88,22880.0,26.5748,26.5829,26.5587,26.5587,22880.0
2016-03-02 14:55:00,32.88,32.91,32.87,32.9,39173.0,26.5587,26.5829,26.5506,26.5748,39173.0
2016-03-02 15:00:00,32.89,32.9,32.87,32.89,27295.0,26.5668,26.5748,26.5506,26.5668,27295.0
2016-03-02 15:05:00,32.89,32.9,32.88,32.88,21472.0,26.5668,26.5748,26.5587,26.5587,21472.0
2016-03-02 15:10:00,32.89,32.93,32.88,32.93,33700.0,26.5668,26.5991,26.5587,26.5991,33700.0
2016-03-02 15:15:00,32.92,32.93,32.89,32.89,22228.0,26.591,26.5991,26.5668,26.5668,22228.0
2016-03-02 15:20:00,32.89,32.91,32.87,32.9,86771.0,26.5668,26.5829,26.5506,26.5748,86771.0
2016-03-02 15:25:00,32.89,32.9,32.88,32.9,36173.0,26.5668,26.5748,26.5587,26.5748,36173.0
2016-03-02 15:30:00,32.89,32.92,32.88,32.91,47854.0,26.5668,26.591,26.5587,26.5829,47854.0
2016-03-02 15:35:00,32.91,32.92,32.89,32.9,22388.0,26.5829,26.591,26.5668,26.5748,22388.0
2016-03-02 15:40:00,32.89,32.91,32.88,32.9,74058.0,26.5668,26.5829,26.5587,26.5748,74058.0
2016-03-02 15:45:00,32.9,32.91,32.89,32.91,38822.0,26.5748,26.5829,26.5668,26.5829,38822.0
2016-03-02 15:50:00,32.9,32.92,32.88,32.91,128733.0,26.5748,26.591,26.5587,26.5829,128733.0
2016-03-02 15:55:00,32.91,32.94,32.9,32.93,130065.0,26.5829,26.6071,26.5748,26.5991,130065.0
2016-03-03 09:30:00,32.98,33.05,32.98,33.01,52885.0,26.6395,26.696,26.6395,26.6637,52885.0
2016-03-03 09:35:00,33.0,33.13,32.98,33.09,77011.0,26.6556,26.7606,26.6395,26.7283,77011.0
2016-03-03 09:40:00,33.09,33.12,33.04,33.11,156980.0,26.7283,26.7525,26.6879,26.7445,156980.0
2016-03-03 09:45:00,33.11,33.16,33.1,33.16,31654.0,26.7445,26.7849,26.7364,26.7849,31654.0
2016-03-03 09:50:00,33.16,33.16,33.12,33.12,282079.0,26.7849,26.7849,26.7525,26.7525,282079.0
2016-03-03 09:55:00,33.12,33.18,33.07,33.11,146221.0,26.7525,26.801,26.7122,26.7445,146221.0
2016-03-03 10:00:00,33.11,33.13,33.02,33.04,362593.0,26.7445,26.7606,26.6718,26.6879,362593.0
2016-03-03 10:05:00,33.04,33.05,33.0,33.02,145563.0,26.6879,26.696,26.6556,26.6718,145563.0
2016-03-03 10:10:00,33.01,33.05,33.01,33.02,113219.0,26.6637,26.696,26.6637,26.6718,113219.0
2016-03-03 10:15:00,33.02,33.05,33.02,33.03,398103.0,26.6718,26.696,26.6718,26.6798,398103.0
2016-03-03 10:20:00,33.03,33.04,33.02,33.02,26305.0,26.6798,26.6879,26.6718,26.6718,26305.0
2016-03-03 10:25:00,33.03,33.06,33.01,33.01,37139.0,26.6798,26.7041,26.6637,26.6637,37139.0
2016-03-03 10:30:00,33.01,33.09,33.0,33.08,46564.0,26.6637,26.7283,26.6556,26.7202,46564.0
2016-03-03 10:35:00,33.09,33.13,33.09,33.12,41975.0,26.7283,26.7606,26.7283,26.7525,41975.0
2016-03-03 10:40:00,33.12,33.12,33.09,33.1,19056.0,26.7525,26.7525,26.7283,26.7364,19056.0
2016-03-03 10:45:00,33.09,33.11,33.09,33.11,96679.0,26.7283,26.7445,26.7283,26.7445,96679.0
2016-03-03 10:50:00,33.11,33.15,33.1,33.12,30992.0,26.7445,26.7768,26.7364,26.7525,30992.0
2016-03-03 10:55:00,33.13,33.17,33.13,33.16,11502.0,26.7606,26.7929,26.7606,26.7849,11502.0
2016-03-03 11:00:00,33.16,33.21,33.15,33.2,35606.0,26.7849,26.8252,26.7768,26.8172,35606.0
2016-03-03 11:05:00,33.21,33.22,33.13,33.13,35798.0,26.8252,26.8333,26.7606,26.7606,35798.0
2016-03-03 11:10:00,33.13,33.17,33.11,33.17,26382.0,26.7606,26.7929,26.7445,26.7929,26382.0
2016-03-03 11:15:00,33.17,33.2,33.17,33.2,13899.0,26.7929,26.8172,26.7929,26.8172,13899.0
2016-03-03 11:20:00,33.19,33.19,33.14,33.18,159954.0,26.8091,26.8091,26.7687,26.801,159954.0
2016-03-03 11:25:00,33.18,33.18,33.14,33.16,239858.0,26.801,26.801,26.7687,26.7849,239858.0
2016-03-03 11:30:00,33.16,33.2,33.14,33.19,45626.0,26.7849,26.8172,26.7687,26.8091,45626.0
2016-03-03 11:35:00,33.18,33.19,33.17,33.17,11399.0,26.801,26.8091,26.7929,26.7929,11399.0
2016-03-03 11:40:00,33.17,33.22,33.17,33.21,16400.0,26.7929,26.8333,26.7929,26.8252,16400.0
2016-03-03 11:45:00,33.21,33.24,33.2,33.22,21939.0,26.8252,26.8495,26.8172,26.8333,21939.0
2016-03-03 11:50:00,33.21,33.24,33.21,33.24,8832.0,26.8252,26.8495,26.8252,26.8495,8832.0
2016-03-03 11:55:00,33.23,33.28,33.23,33.28,28574.0,26.8414,26.8818,26.8414,26.8818,28574.0
2016-03-03 12:00:00,33.28,33.29,33.25,33.27,27016.0,26.8818,26.8899,26.8575,26.8737,27016.0
2016-03-03 12:05:00,33.27,33.31,33.25,33.31,32008.0,26.8737,26.906,26.8575,26.906,32008.0
2016-03-03 12:10:00,33.31,33.33,33.3,33.31,309492.0,26.906,26.9222,26.8979,26.906,309492.0
2016-03-03 12:15:00,33.31,33.32,33.29,33.32,25330.0,26.906,26.9141,26.8899,26.9141,25330.0
2016-03-03 12:20:00,33.31,33.37,33.3,33.36,297126.0,26.906,26.9545,26.8979,26.9464,297126.0
2016-03-03 12:25:00,33.37,33.39,33.36,33.39,27003.0,26.9545,26.9706,26.9464,26.9706,27003.0
2016-03-03 12:30:00,33.39,33.4,33.37,33.4,10708.0,26.9706,26.9787,26.9545,26.9787,10708.0
2016-03-03 12:35:00,33.4,33.41,33.38,33.39,48650.0,26.9787,26.9868,26.9626,26.9706,48650.0
2016-03-03 12:40:00,33.39,33.45,33.38,33.45,85648.0,26.9706,27.0191,26.9626,27.0191,85648.0
2016-03-03 12:45:00,33.44,33.47,33.44,33.47,21078.0,27.011,27.0353,27.011,27.0353,21078.0
2016-03-03 12:50:00,33.47,33.52,33.43,33.51,115891.0,27.0353,27.0756,27.0029,27.0676,115891.0
2016-03-03 12:55:00,33.5,33.54,33.49,33.54,79829.0,27.0595,27.0918,27.0514,27.0918,79829.0
2016-03-03 13:00:00,33.53,33.54,33.49,33.49,262005.0,27.0837,27.0918,27.0514,27.0514,262005.0
2016-03-03 13:05:00,33.49,33.51,33.48,33.51,30366.0,27.0514,27.0676,27.0433,27.0676,30366.0
2016-03-03 13:10:00,33.52,33.52,33.48,33.48,28567.0,27.0756,27.0756,27.0433,27.0433,28567.0
2016-03-03 13:15:00,33.48,33.49,33.44,33.45,27630.0,27.0433,27.0514,27.011,27.0191,27630.0
2016-03-03 13:20:00,33.45,33.5,33.44,33.5,73288.0,27.0191,27.0595,27.011,27.0595,73288.0
2016-03-03 13:25:00,33.5,33.5,33.47,33.48,39295.0,27.0595,27.0595,27.0353,27.0433,39295.0
2016-03-03 13:30:00,33.47,33.51,33.47,33.5,39054.0,27.0353,27.0676,27.0353,27.0595,39054.0
2016-03-03 13:35:00,33.5,33.5,33.49,33.5,21841.0,27.0595,27.0595,27.0514,27.0595,21841.0
2016-03-03 13:40:00,33.5,33.5,33.45,33.45,38469.0,27.0595,27.0595,27.0191,27.0191,38469.0
2016-03-03 13:45:00,33.45,33.5,33.45,33.5,32347.0,27.0191,27.0595,27.0191,27.0595,32347.0
2016-03-03 13:50:00,33.5,33.51,33.48,33.5,35928.0,27.0595,27.0676,27.0433,27.0595,35928.0
2016-03-03 13:55:00,33.5,33.5,33.44,33.45,28101.0,27.0595,27.0595,27.011,27.0191,28101.0
2016-03-03 14:00:00,33.45,33.46,33.44,33.46,31719.0,27.0191,27.0272,27.011,27.0272,31719.0
2016-03-03 14:05:00,33.46,33.46,33.43,33.44,77088.0,27.0272,27.0272,27.0029,27.011,77088.0
2016-03-03 14:10:00,33.43,33.45,33.42,33.43,44571.0,27.0029,27.0191,26.9949,27.0029,44571.0
2016-03-03 14:15:00,33.42,33.44,33.42,33.44,17926.0,26.9949,27.011,26.9949,27.011,17926.0
2016-03-03 14:20:00,33.44,33.44,33.42,33.43,74646.0,27.011,27.011,26.9949,27.0029,74646.0
2016-03-03 14:25:00,33.43,33.44,33.4,33.4,54430.0,27.0029,27.011,26.9787,26.9787,54430.0
2016-03-03 14:30:00,33.41,33.42,33.38,33.39,57157.0,26.9868,26.9949,26.9626,26.9706,57157.0
2016-03-03 14:35:00,33.39,33.41,33.38,33.4,54014.0,26.9706,26.9868,26.9626,26.9787,54014.0
2016-03-03 14:40:00,33.41,33.43,33.39,33.43,77656.0,26.9868,27.0029,26.9706,27.0029,77656.0
2016-03-03 14:45:00,33.42,33.45,33.41,33.44,100474.0,26.9949,27.0191,26.9868,27.011,100474.0
2016-03-03 14:50:00,33.43,33.45,33.43,33.44,42451.0,27.0029,27.0191,27.0029,27.011,42451.0
2016-03-03 14:55:00,33.44,33.45,33.4,33.4,103681.0,27.011,27.0191,26.9787,26.9787,103681.0
2016-03-03 15:00:00,33.4,33.45,33.4,33.43,34493.0,26.9787,27.0191,26.9787,27.0029,34493.0
2016-03-03 15:05:00,33.44,33.44,33.41,33.44,36224.0,27.011,27.011,26.9868,27.011,36224.0
2016-03-03 15:10:00,33.44,33.46,33.43,33.45,91363.0,27.011,27.0272,27.0029,27.0191,91363.0
2016-03-03 15:15:00,33.45,33.47,33.44,33.47,125717.0,27.0191,27.0353,27.011,27.0353,125717.0
2016-03-03 15:20:00,33.46,33.47,33.41,33.43,56303.0,27.0272,27.0353,26.9868,27.0029,56303.0
2016-03-03 15:25:00,33.43,33.47,33.42,33.46,52600.0,27.0029,27.0353,26.9949,27.0272,52600.0
2016-03-03 15:30:00,33.46,33.47,33.43,33.47,147319.0,27.0272,27.0353,27.0029,27.0353,147319.0
2016-03-03 15:35:00,33.47,33.48,33.45,33.47,45875.0,27.0353,27.0433,27.0191,27.0353,45875.0
2016-03-03 15:40:00,33.47,33.48,33.45,33.45,91433.0,27.0353,27.0433,27.0191,27.0191,91433.0
2016-03-03 15:45:00,33.46,33.49,33.45,33.48,133799.0,27.0272,27.0514,27.0191,27.0433,133799.0
2016-03-03 15:50:00,33.48,33.49,33.46,33.48,224040.0,27.0433,27.0514,27.0272,27.0433,224040.0
2016-03-03 15:55:00,33.48,33.5,33.47,33.5,324066.0,27.0433,27.0595,27.0353,27.0595,324066.0
2016-03-04 09:30:00,33.45,33.53,33.44,33.45,43501.0,27.0191,27.0837,27.011,27.0191,43501.0
2016-03-04 09:35:00,33.45,33.45,33.34,33.35,39265.0,27.0191,27.0191,26.9302,26.9383,39265.0
2016-03-04 09:40:00,33.34,33.35,33.28,33.32,38506.0,26.9302,26.9383,26.8818,26.9141,38506.0
2016-03-04 09:45:00,33.33,33.34,33.31,33.31,30341.0,26.9222,26.9302,26.906,26.906,30341.0
2016-03-04 09:50:00,33.31,33.33,33.23,33.23,43456.0,26.906,26.9222,26.8414,26.8414,43456.0
2016-03-04 09:55:00,33.23,33.25,33.21,33.23,100761.0,26.8414,26.8575,26.8252,26.8414,100761.0
2016-03-04 10:00:00,33.22,33.25,33.17,33.18,26484.0,26.8333,26.8575,26.7929,26.801,26484.0
2016-03-04 10:05:00,33.18,33.2,33.17,33.18,12128.0,26.801,26.8172,26.7929,26.801,12128.0
2016-03-04 10:10:00,33.17,33.19,33.16,33.19,8839.0,26.7929,26.8091,26.7849,26.8091,8839.0
2016-03-04 10:15:00,33.19,33.2,33.18,33.19,23179.0,26.8091,26.8172,26.801,26.8091,23179.0
2016-03-04 10:20:00,33.19,33.2,33.18,33.2,39813.0,26.8091,26.8172,26.801,26.8172,39813.0
2016-03-04 10:25:00,33.2,33.26,33.2,33.2,56874.0,26.8172,26.8656,26.8172,26.8172,56874.0
2016-03-04 10:30:00,33.2,33.23,33.19,33.2,46132.0,26.8172,26.8414,26.8091,26.8172,46132.0
2016-03-04 10:35:00,33.2,33.27,33.19,33.27,47228.0,26.8172,26.8737,26.8091,26.8737,47228.0
2016-03-04 10:40:00,33.28,33.28,33.26,33.27,38711.0,26.8818,26.8818,26.8656,26.8737,38711.0
2016-03-04 10:45:00,33.27,33.28,33.26,33.26,32507.0,26.8737,26.8818,26.8656,26.8656,32507.0
2016-03-04 10:50:00,33.26,33.26,33.24,33.25,10458.0,26.8656,26.8656,26.8495,26.8575,10458.0
2016-03-04 10:55:00,33.25,33.25,33.21,33.21,21441.0,26.8575,26.8575,26.8252,26.8252,21441.0
2016-03-04 11:00:00,33.22,33.26,33.21,33.26,79218.0,26.8333,26.8656,26.8252,26.8656,79218.0
2016-03-04 11:05:00,33.26,33.28,33.24,33.25,43036.0,26.8656,26.8818,26.8495,26.8575,43036.0
2016-03-04 11:10:00,33.25,33.28,33.24,33.26,56584.0,26.8575,26.8818,26.8495,26.8656,56584.0
2016-03-04 11:15:00,33.26,33.28,33.24,33.26,68850.0,26.8656,26.8818,26.8495,26.8656,68850.0
2016-03-04 11:20:00,33.26,33.26,33.2,33.2,23832.0,26.8656,26.8656,26.8172,26.8172,23832.0
2016-03-04 11:25:00,33.21,33.23,33.19,33.2,28708.0,26.8252,26.8414,26.8091,26.8172,28708.0
2016-03-04 11:30:00,33.2,33.21,33.19,33.2,23502.0,26.8172,26.8252,26.8091,26.8172,23502.0
2016-03-04 11:35:00,33.2,33.21,33.16,33.16,29735.0,26.8172,26.8252,26.7849,26.7849,29735.0
2016-03-04 11:40:00,33.16,33.18,33.15,33.18,11954.0,26.7849,26.801,26.7768,26.801,11954.0
2016-03-04 11:45:00,33.18,33.2,33.16,33.16,21117.0,26.801,26.8172,26.7849,26.7849,21117.0
2016-03-04 11:50:00,33.17,33.19,33.16,33.19,11708.0,26.7929,26.8091,26.7849,26.8091,11708.0
2016-03-04 11:55:00,33.19,33.2,33.19,33.2,15306.0,26.8091,26.8172,26.8091,26.8172,15306.0
2016-03-04 12:00:00,33.19,33.24,33.19,33.23,48535.0,26.8091,26.8495,26.8091,26.8414,48535.0
2016-03-04 12:05:00,33.22,33.24,33.21,33.22,51741.0,26.8333,26.8495,26.8252,26.8333,51741.0
2016-03-04 12:10:00,33.22,33.24,33.21,33.23,56487.0,26.8333,26.8495,26.8252,26.8414,56487.0
2016-03-04 12:15:00,33.24,33.27,33.23,33.26,159726.0,26.8495,26.8737,26.8414,26.8656,159726.0
2016-03-04 12:20:00,33.27,33.29,33.26,33.28,75577.0,26.8737,26.8899,26.8656,26.8818,75577.0
2016-03-04 12:25:00,33.28,33.3,33.27,33.28,32638.0,26.8818,26.8979,26.8737,26.8818,32638.0
2016-03-04 12:30:00,33.28,33.3,33.27,33.29,16438.0,26.8818,26.8979,26.8737,26.8899,16438.0
2016-03-04 12:35:00,33.3,33.3,33.26,33.26,21805.0,26.8979,26.8979,26.8656,26.8656,21805.0
2016-03-04 12:40:00,33.27,33.28,33.24,33.25,28323.0,26.8737,26.8818,26.8495,26.8575,28323.0
2016-03-04 12:45:00,33.25,33.25,33.24,33.25,11896.0,26.8575,26.8575,26.8495,26.8575,11896.0
2016-03-04 12:50:00,33.25,33.31,33.25,33.29,48759.0,26.8575,26.906,26.8575,26.8899,48759.0
2016-03-04 12:55:00,33.28,33.28,33.25,33.25,7442.0,26.8818,26.8818,26.8575,26.8575,7442.0
2016-03-04 13:00:00,33.25,33.27,33.23,33.27,17014.0,26.8575,26.8737,26.8414,26.8737,17014.0
2016-03-04 13:05:00,33.27,33.27,33.23,33.23,27873.0,26.8737,26.8737,26.8414,26.8414,27873.0
2016-03-04 13:10:00,33.23,33.24,33.23,33.23,4400.0,26.8414,26.8495,26.8414,26.8414,4400.0
2016-03-04 13:15:00,33.24,33.24,33.23,33.24,4925.0,26.8495,26.8495,26.8414,26.8495,4925.0
2016-03-04 13:20:00,33.23,33.24,33.22,33.23,15946.0,26.8414,26.8495,26.8333,26.8414,15946.0
2016-03-04 13:25:00,33.23,33.23,33.2,33.23,19910.0,26.8414,26.8414,26.8172,26.8414,19910.0
2016-03-04 13:30:00,33.22,33.23,33.19,33.19,10547.0,26.8333,26.8414,26.8091,26.8091,10547.0
2016-03-04 13:35:00,33.19,33.21,33.18,33.2,12325.0,26.8091,26.8252,26.801,26.8172,12325.0
2016-03-04 13:40:00,33.2,33.23,33.2,33.22,24359.0,26.8172,26.8414,26.8172,26.8333,24359.0
2016-03-04 13:45:00,33.21,33.23,33.21,33.22,21536.0,26.8252,26.8414,26.8252,26.8333,21536.0
2016-03-04 13:50:00,33.22,33.23,33.21,33.23,14862.0,26.8333,26.8414,26.8252,26.8414,14862.0
2016-03-04 13:55:00,33.23,33.23,33.21,33.23,17299.0,26.8414,26.8414,26.8252,26.8414,17299.0
2016-03-04 14:00:00,33.22,33.23,33.21,33.22,8878.0,26.8333,26.8414,26.8252,26.8333,8878.0
2016-03-04 14:05:00,33.22,33.24,33.22,33.22,27815.0,26.8333,26.8495,26.8333,26.8333,27815.0
2016-03-04 14:10:00,33.23,33.25,33.21,33.24,81430.0,26.8414,26.8575,26.8252,26.8495,81430.0
2016-03-04 14:15:00,33.23,33.24,33.21,33.21,45586.0,26.8414,26.8495,26.8252,26.8252,45586.0
2016-03-04 14:20:00,33.21,33.22,33.19,33.21,19807.0,26.8252,26.8333,26.8091,26.8252,19807.0
2016-03-04 14:25:00,33.22,33.24,33.21,33.23,19197.0,26.8333,26.8495,26.8252,26.8414,19197.0
2016-03-04 14:30:00,33.22,33.24,33.18,33.2,46343.0,26.8333,26.8495,26.801,26.8172,46343.0
2016-03-04 14:35:00,33.2,33.2,33.18,33.19,17643.0,26.8172,26.8172,26.801,26.8091,17643.0
2016-03-04 14:40:00,33.19,33.2,33.15,33.2,22062.0,26.8091,26.8172,26.7768,26.8172,22062.0
2016-03-04 14:45:00,33.19,33.2,33.18,33.2,50783.0,26.8091,26.8172,26.801,26.8172,50783.0
2016-03-04 14:50:00,33.2,33.2,33.18,33.19,27473.0,26.8172,26.8172,26.801,26.8091,27473.0
2016-03-04 14:55:00,33.19,33.2,33.16,33.16,52432.0,26.8091,26.8172,26.7849,26.7849,52432.0
2016-03-04 15:00:00,33.16,33.16,33.12,33.12,58181.0,26.7849,26.7849,26.7525,26.7525,58181.0
2016-03-04 15:05:00,33.11,33.13,33.07,33.09,133543.0,26.7445,26.7606,26.7122,26.7283,133543.0
2016-03-04 15:10:00,33.1,33.1,33.07,33.08,79879.0,26.7364,26.7364,26.7122,26.7202,79879.0
2016-03-04 15:15:00,33.07,33.11,33.07,33.1,71936.0,26.7122,26.7445,26.7122,26.7364,71936.0
2016-03-04 15:20:00,33.1,33.12,33.09,33.11,44433.0,26.7364,26.7525,26.7283,26.7445,44433.0
2016-03-04 15:25:00,33.11,33.16,33.11,33.16,39678.0,26.7445,26.7849,26.7445,26.7849,39678.0
2016-03-04 15:30:00,33.16,33.19,33.15,33.18,42016.0,26.7849,26.8091,26.7768,26.801,42016.0
2016-03-04 15:35:00,33.18,33.21,33.16,33.2,26379.0,26.801,26.8252,26.7849,26.8172,26379.0
2016-03-04 15:40:00,33.2,33.22,33.2,33.22,70906.0,26.8172,26.8333,26.8172,26.8333,70906.0
2016-03-04 15:45:00,33.22,33.22,33.21,33.22,73912.0,26.8333,26.8333,26.8252,26.8333,73912.0
2016-03-04 15:50:00,33.22,33.22,33.18,33.18,94916.0,26.8333,26.8333,26.801,26.801,94916.0
2016-03-04 15:55:00,33.18,33.19,33.15,33.18,300694.0,26.801,26.8091,26.7768,26.801,300694.0
2016-03-07 09:30:00,33.04,33.11,33.01,33.04,88622.0,26.6879,26.7445,26.6637,26.6879,88622.0
2016-03-07 09:35:00,33.04,33.07,33.02,33.05,52616.0,26.6879,26.7122,26.6718,26.696,52616.0
2016-03-07 09:40:00,33.06,33.14,33.04,33.11,31726.0,26.7041,26.7687,26.6879,26.7445,31726.0
2016-03-07 09:45:00,33.11,33.14,33.09,33.1,16552.0,26.7445,26.7687,26.7283,26.7364,16552.0
2016-03-07 09:50:00,33.11,33.12,33.05,33.06,70475.0,26.7445,26.7525,26.696,26.7041,70475.0
2016-03-07 09:55:00,33.06,33.11,33.04,33.1,30259.0,26.7041,26.7445,26.6879,26.7364,30259.0
2016-03-07 10:00:00,33.09,33.2,33.07,33.17,198394.0,26.7283,26.8172,26.7122,26.7929,198394.0
2016-03-07 10:05:00,33.17,33.25,33.17,33.21,76238.0,26.7929,26.8575,26.7929,26.8252,76238.0
2016-03-07 10:10:00,33.21,33.25,33.19,33.19,75679.0,26.8252,26.8575,26.8091,26.8091,75679.0
2016-03-07 10:15:00,33.19,33.21,33.14,33.18,48638.0,26.8091,26.8252,26.7687,26.801,48638.0
2016-03-07 10:20:00,33.17,33.17,33.13,33.15,14197.0,26.7929,26.7929,26.7606,26.7768,14197.0
2016-03-07 10:25:00,33.14,33.19,33.14,33.19,19758.0,26.7687,26.8091,26.7687,26.8091,19758.0
2016-03-07 10:30:00,33.2,33.21,33.17,33.19,29883.0,26.8172,26.8252,26.7929,26.8091,29883.0
2016-03-07 10:35:00,33.19,33.24,33.18,33.22,21379.0,26.8091,26.8495,26.801,26.8333,21379.0
2016-03-07 10:40:00,33.23,33.26,33.22,33.25,14660.0,26.8414,26.8656,26.8333,26.8575,14660.0
2016-03-07 10:45:00,33.25,33.25,33.21,33.21,16977.0,26.8575,26.8575,26.8252,26.8252,16977.0
2016-03-07 10:50:00,33.2,33.24,33.2,33.23,13169.0,26.8172,26.8495,26.8172,26.8414,13169.0
2016-03-07 10:55:00,33.24,33.24,33.21,33.22,18181.0,26.8495,26.8495,26.8252,26.8333,18181.0
2016-03-07 11:00:00,33.22,33.22,33.19,33.21,21619.0,26.8333,26.8333,26.8091,26.8252,21619.0
2016-03-07 11:05:00,33.2,33.22,33.18,33.19,36223.0,26.8172,26.8333,26.801,26.8091,36223.0
2016-03-07 11:10:00,33.19,33.22,33.19,33.22,101624.0,26.8091,26.8333,26.8091,26.8333,101624.0
2016-03-07 11:15:00,33.22,33.22,33.19,33.22,30663.0,26.8333,26.8333,26.8091,26.8333,30663.0
2016-03-07 11:20:00,33.23,33.29,33.23,33.28,19874.0,26.8414,26.8899,26.8414,26.8818,19874.0
2016-03-07 11:25:00,33.27,33.29,33.23,33.24,41816.0,26.8737,26.8899,26.8414,26.8495,41816.0
2016-03-07 11:30:00,33.24,33.25,33.2,33.22,52655.0,26.8495,26.8575,26.8172,26.8333,52655.0
2016-03-07 11:35:00,33.22,33.25,33.21,33.24,68152.0,26.8333,26.8575,26.8252,26.8495,68152.0
2016-03-07 11:40:00,33.25,33.26,33.24,33.24,40501.0,26.8575,26.8656,26.8495,26.8495,40501.0
2016-03-07 11:45:00,33.24,33.3,33.23,33.27,54522.0,26.8495,26.8979,26.8414,26.8737,54522.0
2016-03-07 11:50:00,33.27,33.3,33.25,33.27,45743.0,26.8737,26.8979,26.8575,26.8737,45743.0
2016-03-07 11:55:00,33.26,33.31,33.26,33.29,21850.0,26.8656,26.906,26.8656,26.8899,21850.0
2016-03-07 12:00:00,33.29,33.32,33.29,33.32,8615.0,26.8899,26.9141,26.8899,26.9141,8615.0
2016-03-07 12:05:00,33.31,33.33,33.3,33.32,13292.0,26.906,26.9222,26.8979,26.9141,13292.0
2016-03-07 12:10:00,33.32,33.33,33.26,33.27,34140.0,26.9141,26.9222,26.8656,26.8737,34140.0
2016-03-07 12:15:00,33.28,33.28,33.27,33.27,6445.0,26.8818,26.8818,26.8737,26.8737,6445.0
2016-03-07 12:20:00,33.28,33.29,33.27,33.29,4603.0,26.8818,26.8899,26.8737,26.8899,4603.0
2016-03-07 12:25:00,33.29,33.3,33.28,33.29,10406.0,26.8899,26.8979,26.8818,26.8899,10406.0
2016-03-07 12:30:00,33.29,33.31,33.28,33.3,21016.0,26.8899,26.906,26.8818,26.8979,21016.0
2016-03-07 12:35:00,33.3,33.31,33.29,33.3,8613.0,26.8979,26.906,26.8899,26.8979,8613.0
2016-03-07 12:40:00,33.3,33.32,33.3,33.32,5675.0,26.8979,26.9141,26.8979,26.9141,5675.0
2016-03-07 12:45:00,33.33,33.34,33.32,33.34,66371.0,26.9222,26.9302,26.9141,26.9302,66371.0
2016-03-07 12:50:00,33.34,33.35,33.33,33.33,16194.0,26.9302,26.9383,26.9222,26.9222,16194.0
2016-03-07 12:55:00,33.33,33.35,33.33,33.34,15631.0,26.9222,26.9383,26.9222,26.9302,15631.0
2016-03-07 13:00:00,33.33,33.34,33.33,33.34,13669.0,26.9222,26.9302,26.9222,26.9302,13669.0
2016-03-07 13:05:00,33.34,33.37,33.33,33.34,26791.0,26.9302,26.9545,26.9222,26.9302,26791.0
2016-03-07 13:10:00,33.34,33.35,33.34,33.34,8599.0,26.9302,26.9383,26.9302,26.9302,8599.0
2016-03-07 13:15:00,33.35,33.38,33.34,33.38,60832.0,26.9383,26.9626,26.9302,26.9626,60832.0
2016-03-07 13:20:00,33.38,33.38,33.32,33.32,15145.0,26.9626,26.9626,26.9141,26.9141,15145.0
2016-03-07 13:25:00,33.33,33.34,33.31,33.32,22303.0,26.9222,26.9302,26.906,26.9141,22303.0
2016-03-07 13:30:00,33.32,33.32,33.28,33.3,12066.0,26.9141,26.9141,26.8818,26.8979,12066.0
2016-03-07 13:35:00,33.29,33.32,33.29,33.31,9685.0,26.8899,26.9141,26.8899,26.906,9685.0
2016-03-07 13:40:00,33.31,33.35,33.3,33.34,13329.0,26.906,26.9383,26.8979,26.9302,13329.0
2016-03-07 13:45:00,33.34,33.35,33.33,33.35,14269.0,26.9302,26.9383,26.9222,26.9383,14269.0
2016-03-07 13:50:00,33.34,33.35,33.34,33.34,8928.0,26.9302,26.9383,26.9302,26.9302,8928.0
2016-03-07 13:55:00,33.35,33.35,33.33,33.35,31065.0,26.9383,26.9383,26.9222,26.9383,31065.0
2016-03-07 14:00:00,33.35,33.36,33.33,33.34,27514.0,26.9383,26.9464,26.9222,26.9302,27514.0
2016-03-07 14:05:00,33.34,33.36,33.34,33.35,66225.0,26.9302,26.9464,26.9302,26.9383,66225.0
2016-03-07 14:10:00,33.34,33.36,33.34,33.35,41163.0,26.9302,26.9464,26.9302,26.9383,41163.0
2016-03-07 14:15:00,33.35,33.36,33.33,33.34,25702.0,26.9383,26.9464,26.9222,26.9302,25702.0
2016-03-07 14:20:00,33.34,33.37,33.34,33.35,23033.0,26.9302,26.9545,26.9302,26.9383,23033.0
2016-03-07 14:25:00,33.35,33.36,33.33,33.35,31659.0,26.9383,26.9464,26.9222,26.9383,31659.0
2016-03-07 14:30:00,33.35,33.36,33.33,33.34,28913.0,26.9383,26.9464,26.9222,26.9302,28913.0
2016-03-07 14:35:00,33.34,33.35,33.32,33.34,31551.0,26.9302,26.9383,26.9141,26.9302,31551.0
2016-03-07 14:40:00,33.34,33.35,33.33,33.33,29690.0,26.9302,26.9383,26.9222,26.9222,29690.0
2016-03-07 14:45:00,33.34,33.36,33.33,33.34,40100.0,26.9302,26.9464,26.9222,26.9302,40100.0
2016-03-07 14:50:00,33.34,33.36,33.33,33.34,26433.0,26.9302,26.9464,26.9222,26.9302,26433.0
2016-03-07 14:55:00,33.33,33.36,33.32,33.36,24236.0,26.9222,26.9464,26.9141,26.9464,24236.0
2016-03-07 15:00:00,33.35,33.36,33.33,33.34,22339.0,26.9383,26.9464,26.9222,26.9302,22339.0
2016-03-07 15:05:00,33.33,33.34,33.3,33.34,18047.0,26.9222,26.9302,26.8979,26.9302,18047.0
2016-03-07 15:10:00,33.34,33.36,33.33,33.35,32452.0,26.9302,26.9464,26.9222,26.9383,32452.0
2016-03-07 15:15:00,33.34,33.36,33.32,33.35,84460.0,26.9302,26.9464,26.9141,26.9383,84460.0
2016-03-07 15:20:00,33.35,33.36,33.33,33.35,46942.0,26.9383,26.9464,26.9222,26.9383,46942.0
2016-03-07 15:25:00,33.34,33.36,33.34,33.35,31882.0,26.9302,26.9464,26.9302,26.9383,31882.0
2016-03-07 15:30:00,33.35,33.36,33.33,33.34,49102.0,26.9383,26.9464,26.9222,26.9302,49102.0
2016-03-07 15:35:00,33.34,33.36,33.33,33.33,59311.0,26.9302,26.9464,26.9222,26.9222,59311.0
2016-03-07 15:40:00,33.33,33.34,33.3,33.31,27047.0,26.9222,26.9302,26.8979,26.906,27047.0
2016-03-07 15:45:00,33.31,33.32,33.26,33.27,53953.0,26.906,26.9141,26.8656,26.8737,53953.0
2016-03-07 15:50:00,33.27,33.29,33.26,33.28,67021.0,26.8737,26.8899,26.8656,26.8818,67021.0
2016-03-07 15:55:00,33.28,33.32,33.23,33.32,373536.0,26.8818,26.9141,26.8414,26.9141,373536.0
2016-03-08 09:30:00,33.21,33.21,33.11,33.15,42381.0,26.8252,26.8252,26.7445,26.7768,42381.0
2016-03-08 09:35:00,33.14,33.18,33.13,33.15,31824.0,26.7687,26.801,26.7606,26.7768,31824.0
2016-03-08 09:40:00,33.14,33.21,33.12,33.13,129165.0,26.7687,26.8252,26.7525,26.7606,129165.0
2016-03-08 09:45:00,33.13,33.18,33.12,33.13,145929.0,26.7606,26.801,26.7525,26.7606,145929.0
2016-03-08 09:50:00,33.13,33.15,33.11,33.14,29124.0,26.7606,26.7768,26.7445,26.7687,29124.0
2016-03-08 09:55:00,33.13,33.14,33.1,33.13,32943.0,26.7606,26.7687,26.7364,26.7606,32943.0
2016-03-08 10:00:00,33.12,33.21,33.12,33.21,61219.0,26.7525,26.8252,26.7525,26.8252,61219.0
2016-03-08 10:05:00,33.2,33.21,33.16,33.18,159821.0,26.8172,26.8252,26.7849,26.801,159821.0
2016-03-08 10:10:00,33.19,33.2,33.15,33.16,74985.0,26.8091,26.8172,26.7768,26.7849,74985.0
2016-03-08 10:15:00,33.16,33.18,33.07,33.08,80494.0,26.7849,26.801,26.7122,26.7202,80494.0
2016-03-08 10:20:00,33.08,33.12,33.06,33.06,34019.0,26.7202,26.7525,26.7041,26.7041,34019.0
2016-03-08 10:25:00,33.06,33.06,33.0,33.01,36301.0,26.7041,26.7041,26.6556,26.6637,36301.0
2016-03-08 10:30:00,33.02,33.04,33.0,33.02,30855.0,26.6718,26.6879,26.6556,26.6718,30855.0
2016-03-08 10:35:00,33.02,33.06,33.01,33.04,66148.0,26.6718,26.7041,26.6637,26.6879,66148.0
2016-03-08 10:40:00,33.03,33.03,32.97,32.97,67982.0,26.6798,26.6798,26.6314,26.6314,67982.0
2016-03-08 10:45:00,32.97,32.97,32.94,32.96,40254.0,26.6314,26.6314,26.6071,26.6233,40254.0
2016-03-08 10:50:00,32.96,33.03,32.96,33.01,27855.0,26.6233,26.6798,26.6233,26.6637,27855.0
2016-03-08 10:55:00,33.01,33.04,32.99,33.04,28344.0,26.6637,26.6879,26.6475,26.6879,28344.0
2016-03-08 11:00:00,33.04,33.19,33.01,33.18,120200.0,26.6879,26.8091,26.6637,26.801,120200.0
2016-03-08 11:05:00,33.17,33.2,33.17,33.2,33604.0,26.7929,26.8172,26.7929,26.8172,33604.0
2016-03-08 11:10:00,33.2,33.2,33.17,33.19,29299.0,26.8172,26.8172,26.7929,26.8091,29299.0
2016-03-08 11:15:00,33.2,33.21,33.16,33.16,30475.0,26.8172,26.8252,26.7849,26.7849,30475.0
2016-03-08 11:20:00,33.16,33.17,33.12,33.13,13497.0,26.7849,26.7929,26.7525,26.7606,13497.0
2016-03-08 11:25:00,33.13,33.19,33.12,33.16,18805.0,26.7606,26.8091,26.7525,26.7849,18805.0
2016-03-08 11:30:00,33.16,33.2,33.15,33.18,25082.0,26.7849,26.8172,26.7768,26.801,25082.0
2016-03-08 11:35:00,33.18,33.19,33.14,33.15,22014.0,26.801,26.8091,26.7687,26.7768,22014.0
2016-03-08 11:40:00,33.15,33.18,33.15,33.17,30125.0,26.7768,26.801,26.7768,26.7929,30125.0
2016-03-08 11:45:00,33.16,33.17,33.15,33.15,27464.0,26.7849,26.7929,26.7768,26.7768,27464.0
2016-03-08 11:50:00,33.15,33.18,33.15,33.17,37517.0,26.7768,26.801,26.7768,26.7929,37517.0
2016-03-08 11:55:00,33.17,33.19,33.16,33.17,36370.0,26.7929,26.8091,26.7849,26.7929,36370.0
2016-03-08 12:00:00,33.17,33.18,33.15,33.17,55806.0,26.7929,26.801,26.7768,26.7929,55806.0
2016-03-08 12:05:00,33.18,33.27,33.18,33.26,35893.0,26.801,26.8737,26.801,26.8656,35893.0
2016-03-08 12:10:00,33.26,33.29,33.24,33.28,23142.0,26.8656,26.8899,26.8495,26.8818,23142.0
2016-03-08 12:15:00,33.27,33.29,33.25,33.29,13070.0,26.8737,26.8899,26.8575,26.8899,13070.0
2016-03-08 12:20:00,33.29,33.3,33.27,33.28,14717.0,26.8899,26.8979,26.8737,26.8818,14717.0
2016-03-08 12:25:00,33.28,33.3,33.27,33.28,12689.0,26.8818,26.8979,26.8737,26.8818,12689.0
2016-03-08 12:30:00,33.29,33.29,33.25,33.25,18851.0,26.8899,26.8899,26.8575,26.8575,18851.0
2016-03-08 12:35:00,33.26,33.26,33.22,33.22,15252.0,26.8656,26.8656,26.8333,26.8333,15252.0
2016-03-08 12:40:00,33.22,33.26,33.22,33.25,9308.0,26.8333,26.8656,26.8333,26.8575,9308.0
2016-03-08 12:45:00,33.25,33.25,33.23,33.24,11464.0,26.8575,26.8575,26.8414,26.8495,11464.0
2016-03-08 12:50:00,33.24,33.24,33.22,33.22,11954.0,26.8495,26.8495,26.8333,26.8333,11954.0
2016-03-08 12:55:00,33.23,33.25,33.22,33.24,9371.0,26.8414,26.8575,26.8333,26.8495,9371.0
2016-03-08 13:00:00,33.23,33.24,33.21,33.21,36627.0,26.8414,26.8495,26.8252,26.8252,36627.0
2016-03-08 13:05:00,33.22,33.22,33.19,33.2,21706.0,26.8333,26.8333,26.8091,26.8172,21706.0
2016-03-08 13:10:00,33.2,33.2,33.15,33.16,15756.0,26.8172,26.8172,26.7768,26.7849,15756.0
2016-03-08 13:15:00,33.17,33.2,33.16,33.18,21787.0,26.7929,26.8172,26.7849,26.801,21787.0
2016-03-08 13:20:00,33.17,33.21,33.17,33.2,30376.0,26.7929,26.8252,26.7929,26.8172,30376.0
2016-03-08 13:25:00,33.19,33.2,33.13,33.16,60757.0,26.8091,26.8172,26.7606,26.7849,60757.0
2016-03-08 13:30:00,33.16,33.19,33.15,33.18,5900.0,26.7849,26.8091,26.7768,26.801,5900.0
2016-03-08 13:35:00,33.18,33.21,33.17,33.2,25437.0,26.801,26.8252,26.7929,26.8172,25437.0
2016-03-08 13:40:00,33.2,33.2,33.17,33.18,12742.0,26.8172,26.8172,26.7929,26.801,12742.0
2016-03-08 13:45:00,33.17,33.18,33.14,33.15,12953.0,26.7929,26.801,26.7687,26.7768,12953.0
2016-03-08 13:50:00,33.15,33.15,33.11,33.12,19002.0,26.7768,26.7768,26.7445,26.7525,19002.0
2016-03-08 13:55:00,33.12,33.15,33.11,33.15,9851.0,26.7525,26.7768,26.7445,26.7768,9851.0
2016-03-08 14:00:00,33.14,33.16,33.13,33.16,38927.0,26.7687,26.7849,26.7606,26.7849,38927.0
2016-03-08 14:05:00,33.15,33.18,33.14,33.17,68462.0,26.7768,26.801,26.7687,26.7929,68462.0
2016-03-08 14:10:00,33.18,33.18,33.15,33.16,35467.0,26.801,26.801,26.7768,26.7849,35467.0
2016-03-08 14:15:00,33.15,33.16,33.14,33.16,13764.0,26.7768,26.7849,26.7687,26.7849,13764.0
2016-03-08 14:20:00,33.16,33.16,33.13,33.14,46831.0,26.7849,26.7849,26.7606,26.7687,46831.0
2016-03-08 14:25:00,33.14,33.14,33.11,33.11,7523.0,26.7687,26.7687,26.7445,26.7445,7523.0
2016-03-08 14:30:00,33.12,33.14,33.11,33.14,16006.0,26.7525,26.7687,26.7445,26.7687,16006.0
2016-03-08 14:35:00,33.15,33.15,33.12,33.12,8847.0,26.7768,26.7768,26.7525,26.7525,8847.0
2016-03-08 14:40:00,33.13,33.16,33.12,33.14,20637.0,26.7606,26.7849,26.7525,26.7687,20637.0
2016-03-08 14:45:00,33.14,33.15,33.12,33.12,8923.0,26.7687,26.7768,26.7525,26.7525,8923.0
2016-03-08 14:50:00,33.12,33.13,33.1,33.13,17285.0,26.7525,26.7606,26.7364,26.7606,17285.0
2016-03-08 14:55:00,33.12,33.15,33.12,33.15,11207.0,26.7525,26.7768,26.7525,26.7768,11207.0
2016-03-08 15:00:00,33.15,33.15,33.12,33.12,21986.0,26.7768,26.7768,26.7525,26.7525,21986.0
2016-03-08 15:05:00,33.12,33.15,33.12,33.13,28412.0,26.7525,26.7768,26.7525,26.7606,28412.0
2016-03-08 15:10:00,33.13,33.15,33.11,33.13,29533.0,26.7606,26.7768,26.7445,26.7606,29533.0
2016-03-08 15:15:00,33.13,33.13,33.07,33.07,47634.0,26.7606,26.7606,26.7122,26.7122,47634.0
2016-03-08 15:20:00,33.07,33.1,33.07,33.09,66629.0,26.7122,26.7364,26.7122,26.7283,66629.0
2016-03-08 15:25:00,33.09,33.11,33.06,33.06,34971.0,26.7283,26.7445,26.7041,26.7041,34971.0
2016-03-08 15:30:00,33.06,33.1,33.05,33.09,33539.0,26.7041,26.7364,26.696,26.7283,33539.0
2016-03-08 15:35:00,33.09,33.1,33.03,33.03,81060.0,26.7283,26.7364,26.6798,26.6798,81060.0
2016-03-08 15:40:00,33.03,33.05,33.0,33.04,111257.0,26.6798,26.696,26.6556,26.6879,111257.0
2016-03-08 15:45:00,33.03,33.06,33.01,33.05,99967.0,26.6798,26.7041,26.6637,26.696,99967.0
2016-03-08 15:50:00,33.05,33.08,33.03,33.03,85540.0,26.696,26.7202,26.6798,26.6798,85540.0
2016-03-08 15:55:00,33.04,33.07,33.02,33.04,216240.0,26.6879,26.7122,26.6718,26.6879,216240.0
2016-03-09 09:30:00,33.2,33.2,33.09,33.15,21384.0,26.8172,26.8172,26.7283,26.7768,21384.0
2016-03-09 09:35:00,33.15,33.19,33.12,33.18,20989.0,26.7768,26.8091,26.7525,26.801,20989.0
2016-03-09 09:40:00,33.18,33.2,33.15,33.18,21171.0,26.801,26.8172,26.7768,26.801,21171.0
2016-03-09 09:45:00,33.18,33.27,33.17,33.27,20547.0,26.801,26.8737,26.7929,26.8737,20547.0
2016-03-09 09:50:00,33.26,33.3,33.24,33.3,24549.0,26.8656,26.8979,26.8495,26.8979,24549.0
2016-03-09 09:55:00,33.3,33.31,33.26,33.27,15199.0,26.8979,26.906,26.8656,26.8737,15199.0
2016-03-09 10:00:00,33.26,33.26,33.16,33.17,47760.0,26.8656,26.8656,26.7849,26.7929,47760.0
2016-03-09 10:05:00,33.17,33.18,33.14,33.16,12298.0,26.7929,26.801,26.7687,26.7849,12298.0
2016-03-09 10:10:00,33.16,33.18,33.14,33.15,8811.0,26.7849,26.801,26.7687,26.7768,8811.0
2016-03-09 10:15:00,33.15,33.18,33.13,33.15,22400.0,26.7768,26.801,26.7606,26.7768,22400.0
2016-03-09 10:20:00,33.15,33.19,33.15,33.17,9477.0,26.7768,26.8091,26.7768,26.7929,9477.0
2016-03-09 10:25:00,33.17,33.21,33.15,33.2,12262.0,26.7929,26.8252,26.7768,26.8172,12262.0
2016-03-09 10:30:00,33.22,33.24,33.2,33.21,22358.0,26.8333,26.8495,26.8172,26.8252,22358.0
2016-03-09 10:35:00,33.21,33.23,33.19,33.2,30272.0,26.8252,26.8414,26.8091,26.8172,30272.0
2016-03-09 10:40:00,33.21,33.22,33.18,33.18,14686.0,26.8252,26.8333,26.801,26.801,14686.0
2016-03-09 10:45:00,33.17,33.17,33.12,33.12,10020.0,26.7929,26.7929,26.7525,26.7525,10020.0
2016-03-09 10:50:00,33.11,33.11,33.03,33.03,17782.0,26.7445,26.7445,26.6798,26.6798,17782.0
2016-03-09 10:55:00,33.03,33.05,33.02,33.03,9688.0,26.6798,26.696,26.6718,26.6798,9688.0
2016-03-09 11:00:00,33.02,33.06,33.02,33.04,11773.0,26.6718,26.7041,26.6718,26.6879,11773.0
2016-03-09 11:05:00,33.04,33.05,33.03,33.05,6354.0,26.6879,26.696,26.6798,26.696,6354.0
2016-03-09 11:10:00,33.05,33.07,33.05,33.06,5353.0,26.696,26.7122,26.696,26.7041,5353.0
2016-03-09 11:15:00,33.07,33.11,33.05,33.1,10665.0,26.7122,26.7445,26.696,26.7364,10665.0
2016-03-09 11:20:00,33.1,33.13,33.08,33.13,8848.0,26.7364,26.7606,26.7202,26.7606,8848.0
2016-03-09 11:25:00,33.13,33.16,33.13,33.13,6627.0,26.7606,26.7849,26.7606,26.7606,6627.0
2016-03-09 11:30:00,33.14,33.15,33.08,33.09,15597.0,26.7687,26.7768,26.7202,26.7283,15597.0
2016-03-09 11:35:00,33.09,33.13,33.08,33.12,19688.0,26.7283,26.7606,26.7202,26.7525,19688.0
2016-03-09 11:40:00,33.12,33.12,33.07,33.09,10453.0,26.7525,26.7525,26.7122,26.7283,10453.0
2016-03-09 11:45:00,33.08,33.09,33.06,33.07,9730.0,26.7202,26.7283,26.7041,26.7122,9730.0
2016-03-09 11:50:00,33.07,33.08,33.06,33.07,21471.0,26.7122,26.7202,26.7041,26.7122,21471.0
2016-03-09 11:55:00,33.08,33.12,33.06,33.12,22118.0,26.7202,26.7525,26.7041,26.7525,22118.0
2016-03-09 12:00:00,33.11,33.11,33.08,33.09,5245.0,26.7445,26.7445,26.7202,26.7283,5245.0
2016-03-09 12:05:00,33.09,33.09,33.07,33.08,4228.0,26.7283,26.7283,26.7122,26.7202,4228.0
2016-03-09 12:10:00,33.08,33.09,33.06,33.07,8557.0,26.7202,26.7283,26.7041,26.7122,8557.0
2016-03-09 12:15:00,33.08,33.09,33.06,33.07,9840.0,26.7202,26.7283,26.7041,26.7122,9840.0
2016-03-09 12:20:00,33.06,33.07,33.06,33.07,3125.0,26.7041,26.7122,26.7041,26.7122,3125.0
2016-03-09 12:25:00,33.08,33.08,33.06,33.07,5575.0,26.7202,26.7202,26.7041,26.7122,5575.0
2016-03-09 12:30:00,33.07,33.09,33.06,33.08,8062.0,26.7122,26.7283,26.7041,26.7202,8062.0
2016-03-09 12:35:00,33.07,33.09,33.06,33.09,4683.0,26.7122,26.7283,26.7041,26.7283,4683.0
2016-03-09 12:40:00,33.08,33.1,33.07,33.07,6049.0,26.7202,26.7364,26.7122,26.7122,6049.0
2016-03-09 12:45:00,33.06,33.07,33.04,33.04,4583.0,26.7041,26.7122,26.6879,26.6879,4583.0
2016-03-09 12:50:00,33.04,33.05,33.03,33.03,6460.0,26.6879,26.696,26.6798,26.6798,6460.0
2016-03-09 12:55:00,33.02,33.03,33.01,33.02,8310.0,26.6718,26.6798,26.6637,26.6718,8310.0
2016-03-09 13:00:00,33.02,33.05,33.02,33.04,9374.0,26.6718,26.696,26.6718,26.6879,9374.0
2016-03-09 13:05:00,33.05,33.05,33.02,33.03,10503.0,26.696,26.696,26.6718,26.6798,10503.0
2016-03-09 13:10:00,33.04,33.08,33.04,33.08,6700.0,26.6879,26.7202,26.6879,26.7202,6700.0
2016-03-09 13:15:00,33.08,33.08,33.04,33.04,9332.0,26.7202,26.7202,26.6879,26.6879,9332.0
2016-03-09 13:20:00,33.04,33.06,33.04,33.06,5660.0,26.6879,26.7041,26.6879,26.7041,5660.0
2016-03-09 13:25:00,33.06,33.09,33.05,33.09,14057.0,26.7041,26.7283,26.696,26.7283,14057.0
2016-03-09 13:30:00,33.09,33.11,33.08,33.1,9499.0,26.7283,26.7445,26.7202,26.7364,9499.0
2016-03-09 13:35:00,33.11,33.11,33.09,33.09,7079.0,26.7445,26.7445,26.7283,26.7283,7079.0
2016-03-09 13:40:00,33.11,33.11,33.08,33.09,18753.0,26.7445,26.7445,26.7202,26.7283,18753.0
2016-03-09 13:45:00,33.09,33.1,33.07,33.08,26568.0,26.7283,26.7364,26.7122,26.7202,26568.0
2016-03-09 13:50:00,33.09,33.11,33.09,33.09,23719.0,26.7283,26.7445,26.7283,26.7283,23719.0
2016-03-09 13:55:00,33.1,33.11,33.07,33.07,33997.0,26.7364,26.7445,26.7122,26.7122,33997.0
2016-03-09 14:00:00,33.08,33.09,33.07,33.09,13950.0,26.7202,26.7283,26.7122,26.7283,13950.0
2016-03-09 14:05:00,33.08,33.09,33.07,33.08,24122.0,26.7202,26.7283,26.7122,26.7202,24122.0
2016-03-09 14:10:00,33.09,33.09,33.05,33.06,34258.0,26.7283,26.7283,26.696,26.7041,34258.0
2016-03-09 14:15:00,33.06,33.1,33.06,33.09,10902.0,26.7041,26.7364,26.7041,26.7283,10902.0
2016-03-09 14:20:00,33.09,33.09,33.07,33.08,5511.0,26.7283,26.7283,26.7122,26.7202,5511.0
2016-03-09 14:25:00,33.08,33.11,33.07,33.1,15794.0,26.7202,26.7445,26.7122,26.7364,15794.0
2016-03-09 14:30:00,33.1,33.1,33.06,33.06,8431.0,26.7364,26.7364,26.7041,26.7041,8431.0
2016-03-09 14:35:00,33.06,33.07,33.05,33.07,16049.0,26.7041,26.7122,26.696,26.7122,16049.0
2016-03-09 14:40:00,33.07,33.11,33.06,33.08,11324.0,26.7122,26.7445,26.7041,26.7202,11324.0
2016-03-09 14:45:00,33.08,33.09,33.06,33.06,17194.0,26.7202,26.7283,26.7041,26.7041,17194.0
2016-03-09 14:50:00,33.06,33.08,33.05,33.05,31571.0,26.7041,26.7202,26.696,26.696,31571.0
2016-03-09 14:55:00,33.05,33.06,33.04,33.05,21455.0,26.696,26.7041,26.6879,26.696,21455.0
2016-03-09 15:00:00,33.05,33.05,33.03,33.04,26687.0,26.696,26.696,26.6798,26.6879,26687.0
2016-03-09 15:05:00,33.05,33.05,33.01,33.01,18493.0,26.696,26.696,26.6637,26.6637,18493.0
2016-03-09 15:10:00,33.01,33.01,32.98,32.98,19075.0,26.6637,26.6637,26.6395,26.6395,19075.0
2016-03-09 15:15:00,32.98,32.99,32.95,32.96,28224.0,26.6395,26.6475,26.6152,26.6233,28224.0
2016-03-09 15:20:00,32.96,32.97,32.94,32.97,31367.0,26.6233,26.6314,26.6071,26.6314,31367.0
2016-03-09 15:25:00,32.97,33.01,32.96,33.0,26528.0,26.6314,26.6637,26.6233,26.6556,26528.0
2016-03-09 15:30:00,33.0,33.01,32.96,32.98,46831.0,26.6556,26.6637,26.6233,26.6395,46831.0
2016-03-09 15:35:00,32.98,33.01,32.97,33.0,33402.0,26.6395,26.6637,26.6314,26.6556,33402.0
2016-03-09 15:40:00,33.0,33.02,32.98,33.01,47410.0,26.6556,26.6718,26.6395,26.6637,47410.0
2016-03-09 15:45:00,33.01,33.01,32.99,33.0,44531.0,26.6637,26.6637,26.6475,26.6556,44531.0
2016-03-09 15:50:00,33.0,33.0,32.98,32.99,58227.0,26.6556,26.6556,26.6395,26.6475,58227.0
2016-03-09 15:55:00,32.98,33.02,32.96,33.02,209201.0,26.6395,26.6718,26.6233,26.6718,209201.0
2016-03-10 09:30:00,33.15,33.23,33.13,33.21,39158.0,26.7768,26.8414,26.7606,26.8252,39158.0
2016-03-10 09:35:00,33.22,33.23,33.14,33.2,30159.0,26.8333,26.8414,26.7687,26.8172,30159.0
2016-03-10 09:40:00,33.19,33.24,33.16,33.22,27238.0,26.8091,26.8495,26.7849,26.8333,27238.0
2016-03-10 09:45:00,33.21,33.27,33.19,33.27,19930.0,26.8252,26.8737,26.8091,26.8737,19930.0
2016-03-10 09:50:00,33.27,33.27,33.15,33.2,22522.0,26.8737,26.8737,26.7768,26.8172,22522.0
2016-03-10 09:55:00,33.2,33.24,33.19,33.24,15609.0,26.8172,26.8495,26.8091,26.8495,15609.0
2016-03-10 10:00:00,33.23,33.26,33.2,33.22,13383.0,26.8414,26.8656,26.8172,26.8333,13383.0
2016-03-10 10:05:00,33.22,33.23,33.17,33.19,20079.0,26.8333,26.8414,26.7929,26.8091,20079.0
2016-03-10 10:10:00,33.18,33.19,33.13,33.16,14422.0,26.801,26.8091,26.7606,26.7849,14422.0
2016-03-10 10:15:00,33.16,33.19,33.15,33.15,21434.0,26.7849,26.8091,26.7768,26.7768,21434.0
2016-03-10 10:20:00,33.14,33.2,33.13,33.17,25915.0,26.7687,26.8172,26.7606,26.7929,25915.0
2016-03-10 10:25:00,33.17,33.17,33.11,33.12,132768.0,26.7929,26.7929,26.7445,26.7525,132768.0
2016-03-10 10:30:00,33.11,33.11,33.03,33.04,29552.0,26.7445,26.7445,26.6798,26.6879,29552.0
2016-03-10 10:35:00,33.05,33.06,32.99,33.01,23147.0,26.696,26.7041,26.6475,26.6637,23147.0
2016-03-10 10:40:00,33.0,33.02,32.98,33.0,24948.0,26.6556,26.6718,26.6395,26.6556,24948.0
2016-03-10 10:45:00,33.0,33.02,32.98,32.98,17305.0,26.6556,26.6718,26.6395,26.6395,17305.0
2016-03-10 10:50:00,32.97,33.01,32.96,33.0,19033.0,26.6314,26.6637,26.6233,26.6556,19033.0
2016-03-10 10:55:00,32.99,32.99,32.9,32.91,16191.0,26.6475,26.6475,26.5748,26.5829,16191.0
2016-03-10 11:00:00,32.91,32.92,32.86,32.88,15830.0,26.5829,26.591,26.5425,26.5587,15830.0
2016-03-10 11:05:00,32.89,32.95,32.89,32.95,14340.0,26.5668,26.6152,26.5668,26.6152,14340.0
2016-03-10 11:10:00,32.95,32.97,32.93,32.95,12309.0,26.6152,26.6314,26.5991,26.6152,12309.0
2016-03-10 11:15:00,32.95,32.96,32.91,32.91,19581.0,26.6152,26.6233,26.5829,26.5829,19581.0
2016-03-10 11:20:00,32.9,32.9,32.82,32.86,40842.0,26.5748,26.5748,26.5102,26.5425,40842.0
2016-03-10 11:25:00,32.85,32.87,32.83,32.87,24089.0,26.5345,26.5506,26.5183,26.5506,24089.0
2016-03-10 11:30:00,32.86,32.86,32.77,32.79,26658.0,26.5425,26.5425,26.4698,26.486,26658.0
2016-03-10 11:35:00,32.79,32.83,32.77,32.82,14895.0,26.486,26.5183,26.4698,26.5102,14895.0
2016-03-10 11:40:00,32.83,32.86,32.81,32.81,12034.0,26.5183,26.5425,26.5021,26.5021,12034.0
2016-03-10 11:45:00,32.81,32.85,32.79,32.85,13824.0,26.5021,26.5345,26.486,26.5345,13824.0
2016-03-10 11:50:00,32.84,32.85,32.83,32.83,7700.0,26.5264,26.5345,26.5183,26.5183,7700.0
2016-03-10 11:55:00,32.83,32.87,32.83,32.83,14215.0,26.5183,26.5506,26.5183,26.5183,14215.0
2016-03-10 12:00:00,32.83,32.9,32.83,32.89,11341.0,26.5183,26.5748,26.5183,26.5668,11341.0
2016-03-10 12:05:00,32.88,32.89,32.85,32.86,24720.0,26.5587,26.5668,26.5345,26.5425,24720.0
2016-03-10 12:10:00,32.86,32.88,32.84,32.88,74800.0,26.5425,26.5587,26.5264,26.5587,74800.0
2016-03-10 12:15:00,32.88,32.88,32.86,32.87,30112.0,26.5587,26.5587,26.5425,26.5506,30112.0
2016-03-10 12:20:00,32.88,32.89,32.79,32.8,28060.0,26.5587,26.5668,26.486,26.4941,28060.0
2016-03-10 12:25:00,32.8,32.82,32.79,32.8,25834.0,26.4941,26.5102,26.486,26.4941,25834.0
2016-03-10 12:30:00,32.8,32.8,32.74,32.76,28630.0,26.4941,26.4941,26.4456,26.4618,28630.0
2016-03-10 12:35:00,32.76,32.76,32.66,32.69,26184.0,26.4618,26.4618,26.381,26.4052,26184.0
2016-03-10 12:40:00,32.69,32.69,32.64,32.64,16227.0,26.4052,26.4052,26.3648,26.3648,16227.0
2016-03-10 12:45:00,32.64,32.69,32.64,32.65,26267.0,26.3648,26.4052,26.3648,26.3729,26267.0
2016-03-10 12:50:00,32.66,32.66,32.62,32.62,64888.0,26.381,26.381,26.3487,26.3487,64888.0
2016-03-10 12:55:00,32.63,32.71,32.61,32.71,45303.0,26.3567,26.4214,26.3406,26.4214,45303.0
2016-03-10 13:00:00,32.71,32.75,32.71,32.74,15840.0,26.4214,26.4537,26.4214,26.4456,15840.0
2016-03-10 13:05:00,32.74,32.74,32.69,32.69,10056.0,26.4456,26.4456,26.4052,26.4052,10056.0
2016-03-10 13:10:00,32.69,32.69,32.63,32.64,25377.0,26.4052,26.4052,26.3567,26.3648,25377.0
2016-03-10 13:15:00,32.64,32.69,32.63,32.69,18032.0,26.3648,26.4052,26.3567,26.4052,18032.0
2016-03-10 13:20:00,32.7,32.71,32.68,32.68,12739.0,26.4133,26.4214,26.3971,26.3971,12739.0
2016-03-10 13:25:00,32.68,32.68,32.65,32.68,38296.0,26.3971,26.3971,26.3729,26.3971,38296.0
2016-03-10 13:30:00,32.67,32.69,32.64,32.68,105798.0,26.3891,26.4052,26.3648,26.3971,105798.0
2016-03-10 13:35:00,32.69,32.75,32.68,32.74,36228.0,26.4052,26.4537,26.3971,26.4456,36228.0
2016-03-10 13:40:00,32.74,32.75,32.7,32.73,36526.0,26.4456,26.4537,26.4133,26.4375,36526.0
2016-03-10 13:45:00,32.73,32.73,32.7,32.72,16300.0,26.4375,26.4375,26.4133,26.4294,16300.0
2016-03-10 13:50:00,32.72,32.76,32.72,32.75,40785.0,26.4294,26.4618,26.4294,26.4537,40785.0
2016-03-10 13:55:00,32.75,32.76,32.69,32.7,41561.0,26.4537,26.4618,26.4052,26.4133,41561.0
2016-03-10 14:00:00,32.7,32.72,32.68,32.69,57213.0,26.4133,26.4294,26.3971,26.4052,57213.0
2016-03-10 14:05:00,32.69,32.69,32.63,32.65,24057.0,26.4052,26.4052,26.3567,26.3729,24057.0
2016-03-10 14:10:00,32.65,32.65,32.62,32.65,19284.0,26.3729,26.3729,26.3487,26.3729,19284.0
2016-03-10 14:15:00,32.64,32.65,32.62,32.62,27912.0,26.3648,26.3729,26.3487,26.3487,27912.0
2016-03-10 14:20:00,32.62,32.7,32.62,32.7,38332.0,26.3487,26.4133,26.3487,26.4133,38332.0
2016-03-10 14:25:00,32.7,32.71,32.65,32.68,72359.0,26.4133,26.4214,26.3729,26.3971,72359.0
2016-03-10 14:30:00,32.69,32.72,32.66,32.67,38220.0,26.4052,26.4294,26.381,26.3891,38220.0
2016-03-10 14:35:00,32.66,32.69,32.65,32.66,62580.0,26.381,26.4052,26.3729,26.381,62580.0
2016-03-10 14:40:00,32.66,32.72,32.65,32.72,80931.0,26.381,26.4294,26.3729,26.4294,80931.0
2016-03-10 14:45:00,32.71,32.77,32.71,32.77,35577.0,26.4214,26.4698,26.4214,26.4698,35577.0
2016-03-10 14:50:00,32.77,32.8,32.76,32.78,29736.0,26.4698,26.4941,26.4618,26.4779,29736.0
2016-03-10 14:55:00,32.77,32.78,32.76,32.76,19539.0,26.4698,26.4779,26.4618,26.4618,19539.0
2016-03-10 15:00:00,32.76,32.78,32.75,32.75,32657.0,26.4618,26.4779,26.4537,26.4537,32657.0
2016-03-10 15:05:00,32.75,32.77,32.74,32.76,22665.0,26.4537,26.4698,26.4456,26.4618,22665.0
2016-03-10 15:10:00,32.77,32.81,32.74,32.81,30306.0,26.4698,26.5021,26.4456,26.5021,30306.0
2016-03-10 15:15:00,32.8,32.85,32.8,32.83,51605.0,26.4941,26.5345,26.4941,26.5183,51605.0
2016-03-10 15:20:00,32.82,32.83,32.8,32.81,49933.0,26.5102,26.5183,26.4941,26.5021,49933.0
2016-03-10 15:25:00,32.81,32.86,32.78,32.84,111381.0,26.5021,26.5425,26.4779,26.5264,111381.0
2016-03-10 15:30:00,32.84,32.85,32.79,32.83,602427.0,26.5264,26.5345,26.486,26.5183,602427.0
2016-03-10 15:35:00,32.83,32.85,32.81,32.84,81693.0,26.5183,26.5345,26.5021,26.5264,81693.0
2016-03-10 15:40:00,32.84,32.85,32.79,32.8,113989.0,26.5264,26.5345,26.486,26.4941,113989.0
2016-03-10 15:45:00,32.79,32.81,32.78,32.8,77705.0,26.486,26.5021,26.4779,26.4941,77705.0
2016-03-10 15:50:00,32.8,32.81,32.79,32.79,168374.0,26.4941,26.5021,26.486,26.486,168374.0
2016-03-10 15:55:00,32.79,32.83,32.77,32.83,334376.0,26.486,26.5183,26.4698,26.5183,334376.0
2016-03-11 09:30:00,33.12,33.15,32.91,32.95,71723.0,26.7525,26.7768,26.5829,26.6152,71723.0
2016-03-11 09:35:00,32.95,33.0,32.94,33.0,36706.0,26.6152,26.6556,26.6071,26.6556,36706.0
2016-03-11 09:40:00,33.0,33.01,32.92,32.94,65558.0,26.6556,26.6637,26.591,26.6071,65558.0
2016-03-11 09:45:00,32.94,32.94,32.83,32.84,85980.0,26.6071,26.6071,26.5183,26.5264,85980.0
2016-03-11 09:50:00,32.85,32.92,32.83,32.92,39369.0,26.5345,26.591,26.5183,26.591,39369.0
2016-03-11 09:55:00,32.91,32.95,32.9,32.94,35985.0,26.5829,26.6152,26.5748,26.6071,35985.0
2016-03-11 10:00:00,32.94,32.96,32.9,32.91,42119.0,26.6071,26.6233,26.5748,26.5829,42119.0
2016-03-11 10:05:00,32.92,32.92,32.85,32.86,53169.0,26.591,26.591,26.5345,26.5425,53169.0
2016-03-11 10:10:00,32.86,32.91,32.86,32.89,55748.0,26.5425,26.5829,26.5425,26.5668,55748.0
2016-03-11 10:15:00,32.89,32.91,32.88,32.9,95550.0,26.5668,26.5829,26.5587,26.5748,95550.0
2016-03-11 10:20:00,32.9,32.93,32.88,32.91,77064.0,26.5748,26.5991,26.5587,26.5829,77064.0
2016-03-11 10:25:00,32.91,32.96,32.9,32.95,50499.0,26.5829,26.6233,26.5748,26.6152,50499.0
2016-03-11 10:30:00,32.95,33.0,32.95,32.99,111764.0,26.6152,26.6556,26.6152,26.6475,111764.0
2016-03-11 10:35:00,32.98,33.0,32.97,32.98,39701.0,26.6395,26.6556,26.6314,26.6395,39701.0
2016-03-11 10:40:00,32.98,33.0,32.97,33.0,44611.0,26.6395,26.6556,26.6314,26.6556,44611.0
2016-03-11 10:45:00,33.0,33.0,32.95,32.95,26453.0,26.6556,26.6556,26.6152,26.6152,26453.0
2016-03-11 10:50:00,32.95,32.96,32.94,32.95,25372.0,26.6152,26.6233,26.6071,26.6152,25372.0
2016-03-11 10:55:00,32.96,32.96,32.93,32.93,30664.0,26.6233,26.6233,26.5991,26.5991,30664.0
2016-03-11 11:00:00,32.94,33.0,32.94,33.0,44468.0,26.6071,26.6556,26.6071,26.6556,44468.0
2016-03-11 11:05:00,32.99,33.01,32.98,33.01,38117.0,26.6475,26.6637,26.6395,26.6637,38117.0
2016-03-11 11:10:00,33.01,33.01,32.97,32.98,45155.0,26.6637,26.6637,26.6314,26.6395,45155.0
2016-03-11 11:15:00,32.99,33.0,32.98,32.98,84315.0,26.6475,26.6556,26.6395,26.6395,84315.0
2016-03-11 11:20:00,32.99,33.01,32.98,33.0,30953.0,26.6475,26.6637,26.6395,26.6556,30953.0
2016-03-11 11:25:00,33.0,33.0,32.99,33.0,51348.0,26.6556,26.6556,26.6475,26.6556,51348.0
2016-03-11 11:30:00,33.0,33.01,32.99,33.0,58330.0,26.6556,26.6637,26.6475,26.6556,58330.0
2016-03-11 11:35:00,33.0,33.0,32.99,33.0,34207.0,26.6556,26.6556,26.6475,26.6556,34207.0
2016-03-11 11:40:00,33.0,33.01,32.99,33.0,72856.0,26.6556,26.6637,26.6475,26.6556,72856.0
2016-03-11 11:45:00,33.0,33.03,32.99,33.01,45224.0,26.6556,26.6798,26.6475,26.6637,45224.0
2016-03-11 11:50:00,33.02,33.03,32.97,32.98,73771.0,26.6718,26.6798,26.6314,26.6395,73771.0
2016-03-11 11:55:00,32.99,33.01,32.99,33.01,29505.0,26.6475,26.6637,26.6475,26.6637,29505.0
2016-03-11 12:00:00,33.01,33.02,32.95,32.96,78230.0,26.6637,26.6718,26.6152,26.6233,78230.0
2016-03-11 12:05:00,32.96,32.96,32.93,32.94,26815.0,26.6233,26.6233,26.5991,26.6071,26815.0
2016-03-11 12:10:00,32.94,32.96,32.93,32.96,22400.0,26.6071,26.6233,26.5991,26.6233,22400.0
2016-03-11 12:15:00,32.95,33.01,32.95,33.0,19243.0,26.6152,26.6637,26.6152,26.6556,19243.0
2016-03-11 12:20:00,33.01,33.02,32.99,33.01,25507.0,26.6637,26.6718,26.6475,26.6637,25507.0
2016-03-11 12:25:00,33.02,33.02,32.98,33.0,19409.0,26.6718,26.6718,26.6395,26.6556,19409.0
2016-03-11 12:30:00,33.0,33.01,32.99,33.0,1165855.0,26.6556,26.6637,26.6475,26.6556,1165855.0
2016-03-11 12:35:00,33.0,33.01,32.99,33.0,20881.0,26.6556,26.6637,26.6475,26.6556,20881.0
2016-03-11 12:40:00,33.0,33.01,32.99,33.0,50780.0,26.6556,26.6637,26.6475,26.6556,50780.0
2016-03-11 12:45:00,33.0,33.02,32.99,33.02,29326.0,26.6556,26.6718,26.6475,26.6718,29326.0
2016-03-11 12:50:00,33.02,33.05,33.01,33.05,27244.0,26.6718,26.696,26.6637,26.696,27244.0
2016-03-11 12:55:00,33.05,33.07,33.04,33.05,30124.0,26.696,26.7122,26.6879,26.696,30124.0
2016-03-11 13:00:00,33.06,33.06,33.02,33.03,66609.0,26.7041,26.7041,26.6718,26.6798,66609.0
2016-03-11 13:05:00,33.04,33.04,33.02,33.02,28693.0,26.6879,26.6879,26.6718,26.6718,28693.0
2016-03-11 13:10:00,33.03,33.04,33.01,33.01,22377.0,26.6798,26.6879,26.6637,26.6637,22377.0
2016-03-11 13:15:00,33.02,33.02,33.0,33.0,34205.0,26.6718,26.6718,26.6556,26.6556,34205.0
2016-03-11 13:20:00,33.0,33.01,32.99,32.99,18585.0,26.6556,26.6637,26.6475,26.6475,18585.0
2016-03-11 13:25:00,33.0,33.01,32.99,33.0,22844.0,26.6556,26.6637,26.6475,26.6556,22844.0
2016-03-11 13:30:00,33.0,33.0,32.97,32.97,31436.0,26.6556,26.6556,26.6314,26.6314,31436.0
2016-03-11 13:35:00,32.97,32.98,32.96,32.98,12928.0,26.6314,26.6395,26.6233,26.6395,12928.0
2016-03-11 13:40:00,32.98,33.0,32.97,33.0,27608.0,26.6395,26.6556,26.6314,26.6556,27608.0
2016-03-11 13:45:00,32.99,33.0,32.98,32.99,35229.0,26.6475,26.6556,26.6395,26.6475,35229.0
2016-03-11 13:50:00,33.0,33.0,32.99,33.0,24609.0,26.6556,26.6556,26.6475,26.6556,24609.0
2016-03-11 13:55:00,33.01,33.05,33.0,33.04,45395.0,26.6637,26.696,26.6556,26.6879,45395.0
2016-03-11 14:00:00,33.05,33.08,33.04,33.08,44000.0,26.696,26.7202,26.6879,26.7202,44000.0
2016-03-11 14:05:00,33.08,33.08,33.07,33.08,35049.0,26.7202,26.7202,26.7122,26.7202,35049.0
2016-03-11 14:10:00,33.08,33.08,33.07,33.07,21768.0,26.7202,26.7202,26.7122,26.7122,21768.0
2016-03-11 14:15:00,33.08,33.08,33.05,33.05,26218.0,26.7202,26.7202,26.696,26.696,26218.0
2016-03-11 14:20:00,33.05,33.07,33.05,33.07,39054.0,26.696,26.7122,26.696,26.7122,39054.0
2016-03-11 14:25:00,33.07,33.1,33.06,33.09,31694.0,26.7122,26.7364,26.7041,26.7283,31694.0
2016-03-11 14:30:00,33.1,33.14,33.09,33.12,40918.0,26.7364,26.7687,26.7283,26.7525,40918.0
2016-03-11 14:35:00,33.12,33.15,33.11,33.15,17549.0,26.7525,26.7768,26.7445,26.7768,17549.0
2016-03-11 14:40:00,33.15,33.18,33.15,33.17,31538.0,26.7768,26.801,26.7768,26.7929,31538.0
2016-03-11 14:45:00,33.16,33.22,33.16,33.2,37685.0,26.7849,26.8333,26.7849,26.8172,37685.0
2016-03-11 14:50:00,33.2,33.21,33.18,33.2,17451.0,26.8172,26.8252,26.801,26.8172,17451.0
2016-03-11 14:55:00,33.21,33.21,33.15,33.17,20520.0,26.8252,26.8252,26.7768,26.7929,20520.0
2016-03-11 15:00:00,33.16,33.16,33.13,33.14,47293.0,26.7849,26.7849,26.7606,26.7687,47293.0
2016-03-11 15:05:00,33.13,33.13,33.11,33.13,37411.0,26.7606,26.7606,26.7445,26.7606,37411.0
2016-03-11 15:10:00,33.13,33.15,33.12,33.14,73218.0,26.7606,26.7768,26.7525,26.7687,73218.0
2016-03-11 15:15:00,33.14,33.14,33.09,33.1,42407.0,26.7687,26.7687,26.7283,26.7364,42407.0
2016-03-11 15:20:00,33.09,33.1,33.07,33.09,94262.0,26.7283,26.7364,26.7122,26.7283,94262.0
2016-03-11 15:25:00,33.1,33.1,33.07,33.08,74525.0,26.7364,26.7364,26.7122,26.7202,74525.0
2016-03-11 15:30:00,33.08,33.09,33.04,33.05,56302.0,26.7202,26.7283,26.6879,26.696,56302.0
2016-03-11 15:35:00,33.05,33.06,33.0,33.02,173513.0,26.696,26.7041,26.6556,26.6718,173513.0
2016-03-11 15:40:00,33.02,33.09,33.01,33.09,129515.0,26.6718,26.7283,26.6637,26.7283,129515.0
2016-03-11 15:45:00,33.09,33.11,33.07,33.11,97530.0,26.7283,26.7445,26.7122,26.7445,97530.0
2016-03-11 15:50:00,33.11,33.15,33.1,33.15,118697.0,26.7445,26.7768,26.7364,26.7768,118697.0
2016-03-11 15:55:00,33.15,33.22,33.15,33.21,350173.0,26.7768,26.8333,26.7768,26.8252,350173.0
2016-03-14 09:30:00,33.2,33.2,33.13,33.15,51903.0,26.8172,26.8172,26.7606,26.7768,51903.0
2016-03-14 09:35:00,33.15,33.15,33.07,33.13,31058.0,26.7768,26.7768,26.7122,26.7606,31058.0
2016-03-14 09:40:00,33.12,33.14,33.07,33.09,51158.0,26.7525,26.7687,26.7122,26.7283,51158.0
2016-03-14 09:45:00,33.09,33.1,33.05,33.06,25610.0,26.7283,26.7364,26.696,26.7041,25610.0
2016-03-14 09:50:00,33.07,33.09,33.06,33.07,17659.0,26.7122,26.7283,26.7041,26.7122,17659.0
2016-03-14 09:55:00,33.07,33.09,33.05,33.07,18230.0,26.7122,26.7283,26.696,26.7122,18230.0
2016-03-14 10:00:00,33.06,33.06,33.03,33.06,18561.0,26.7041,26.7041,26.6798,26.7041,18561.0
2016-03-14 10:05:00,33.06,33.08,33.03,33.07,11678.0,26.7041,26.7202,26.6798,26.7122,11678.0
2016-03-14 10:10:00,33.07,33.12,33.07,33.12,18653.0,26.7122,26.7525,26.7122,26.7525,18653.0
2016-03-14 10:15:00,33.12,33.12,33.1,33.12,8453.0,26.7525,26.7525,26.7364,26.7525,8453.0
2016-03-14 10:20:00,33.12,33.13,33.1,33.11,11271.0,26.7525,26.7606,26.7364,26.7445,11271.0
2016-03-14 10:25:00,33.11,33.11,33.09,33.09,15260.0,26.7445,26.7445,26.7283,26.7283,15260.0
2016-03-14 10:30:00,33.1,33.11,33.01,33.01,58451.0,26.7364,26.7445,26.6637,26.6637,58451.0
2016-03-14 10:35:00,33.01,33.08,33.01,33.02,76247.0,26.6637,26.7202,26.6637,26.6718,76247.0
2016-03-14 10:40:00,33.02,33.03,32.99,33.01,38160.0,26.6718,26.6798,26.6475,26.6637,38160.0
2016-03-14 10:45:00,33.01,33.05,33.0,33.03,27025.0,26.6637,26.696,26.6556,26.6798,27025.0
2016-03-14 10:50:00,33.04,33.06,33.01,33.02,57744.0,26.6879,26.7041,26.6637,26.6718,57744.0
2016-03-14 10:55:00,33.01,33.02,32.94,32.94,22555.0,26.6637,26.6718,26.6071,26.6071,22555.0
2016-03-14 11:00:00,32.95,32.95,32.92,32.93,36435.0,26.6152,26.6152,26.591,26.5991,36435.0
2016-03-14 11:05:00,32.93,33.0,32.92,33.0,19703.0,26.5991,26.6556,26.591,26.6556,19703.0
2016-03-14 11:10:00,33.01,33.03,32.99,32.99,32322.0,26.6637,26.6798,26.6475,26.6475,32322.0
2016-03-14 11:15:00,32.99,33.01,32.98,33.0,37701.0,26.6475,26.6637,26.6395,26.6556,37701.0
2016-03-14 11:20:00,32.99,33.0,32.95,32.96,24001.0,26.6475,26.6556,26.6152,26.6233,24001.0
2016-03-14 11:25:00,32.97,33.03,32.96,33.03,7254.0,26.6314,26.6798,26.6233,26.6798,7254.0
2016-03-14 11:30:00,33.02,33.04,33.0,33.0,14897.0,26.6718,26.6879,26.6556,26.6556,14897.0
2016-03-14 11:35:00,33.0,33.01,33.0,33.0,7211.0,26.6556,26.6637,26.6556,26.6556,7211.0
2016-03-14 11:40:00,33.0,33.03,33.0,33.02,9666.0,26.6556,26.6798,26.6556,26.6718,9666.0
2016-03-14 11:45:00,33.02,33.04,33.02,33.03,15482.0,26.6718,26.6879,26.6718,26.6798,15482.0
2016-03-14 11:50:00,33.03,33.03,33.01,33.02,37863.0,26.6798,26.6798,26.6637,26.6718,37863.0
2016-03-14 11:55:00,33.01,33.02,32.97,32.97,30013.0,26.6637,26.6718,26.6314,26.6314,30013.0
2016-03-14 12:00:00,32.97,32.99,32.96,32.99,17589.0,26.6314,26.6475,26.6233,26.6475,17589.0
2016-03-14 12:05:00,32.99,32.99,32.96,32.98,15784.0,26.6475,26.6475,26.6233,26.6395,15784.0
2016-03-14 12:10:00,32.98,33.02,32.98,33.0,14922.0,26.6395,26.6718,26.6395,26.6556,14922.0
2016-03-14 12:15:00,33.01,33.03,33.01,33.03,4200.0,26.6637,26.6798,26.6637,26.6798,4200.0
2016-03-14 12:20:00,33.04,33.04,33.03,33.04,9147.0,26.6879,26.6879,26.6798,26.6879,9147.0
2016-03-14 12:25:00,33.04,33.04,33.03,33.04,5262.0,26.6879,26.6879,26.6798,26.6879,5262.0
2016-03-14 12:30:00,33.04,33.04,33.03,33.04,8368.0,26.6879,26.6879,26.6798,26.6879,8368.0
2016-03-14 12:35:00,33.04,33.04,33.03,33.04,70098.0,26.6879,26.6879,26.6798,26.6879,70098.0
2016-03-14 12:40:00,33.04,33.07,33.03,33.05,73166.0,26.6879,26.7122,26.6798,26.696,73166.0
2016-03-14 12:45:00,33.05,33.07,33.05,33.07,4939.0,26.696,26.7122,26.696,26.7122,4939.0
2016-03-14 12:50:00,33.07,33.07,33.05,33.07,12630.0,26.7122,26.7122,26.696,26.7122,12630.0
2016-03-14 12:55:00,33.07,33.07,33.05,33.06,21225.0,26.7122,26.7122,26.696,26.7041,21225.0
2016-03-14 13:00:00,33.05,33.06,33.04,33.04,25263.0,26.696,26.7041,26.6879,26.6879,25263.0
2016-03-14 13:05:00,33.04,33.07,33.04,33.07,20099.0,26.6879,26.7122,26.6879,26.7122,20099.0
2016-03-14 13:10:00,33.07,33.07,33.06,33.07,14102.0,26.7122,26.7122,26.7041,26.7122,14102.0
2016-03-14 13:15:00,33.07,33.07,33.06,33.07,93357.0,26.7122,26.7122,26.7041,26.7122,93357.0
2016-03-14 13:20:00,33.06,33.07,33.06,33.07,2883.0,26.7041,26.7122,26.7041,26.7122,2883.0
2016-03-14 13:25:00,33.07,33.08,33.04,33.04,72546.0,26.7122,26.7202,26.6879,26.6879,72546.0
2016-03-14 13:30:00,33.04,33.07,33.04,33.06,41515.0,26.6879,26.7122,26.6879,26.7041,41515.0
2016-03-14 13:35:00,33.06,33.07,33.05,33.07,9786.0,26.7041,26.7122,26.696,26.7122,9786.0
2016-03-14 13:40:00,33.07,33.07,33.06,33.07,10363.0,26.7122,26.7122,26.7041,26.7122,10363.0
2016-03-14 13:45:00,33.06,33.07,33.05,33.05,85008.0,26.7041,26.7122,26.696,26.696,85008.0
2016-03-14 13:50:00,33.06,33.06,33.03,33.05,18552.0,26.7041,26.7041,26.6798,26.696,18552.0
2016-03-14 13:55:00,33.05,33.06,33.05,33.05,44315.0,26.696,26.7041,26.696,26.696,44315.0
2016-03-14 14:00:00,33.05,33.06,33.04,33.05,21646.0,26.696,26.7041,26.6879,26.696,21646.0
2016-03-14 14:05:00,33.05,33.06,33.04,33.05,8171.0,26.696,26.7041,26.6879,26.696,8171.0
2016-03-14 14:10:00,33.05,33.06,33.05,33.05,7860.0,26.696,26.7041,26.696,26.696,7860.0
2016-03-14 14:15:00,33.06,33.06,33.04,33.06,19715.0,26.7041,26.7041,26.6879,26.7041,19715.0
2016-03-14 14:20:00,33.06,33.06,33.05,33.05,58123.0,26.7041,26.7041,26.696,26.696,58123.0
2016-03-14 14:25:00,33.05,33.08,33.0,33.07,533985.0,26.696,26.7202,26.6556,26.7122,533985.0
2016-03-14 14:30:00,33.07,33.14,33.07,33.14,36173.0,26.7122,26.7687,26.7122,26.7687,36173.0
2016-03-14 14:35:00,33.14,33.16,33.1,33.11,75874.0,26.7687,26.7849,26.7364,26.7445,75874.0
2016-03-14 14:40:00,33.1,33.11,33.08,33.08,90378.0,26.7364,26.7445,26.7202,26.7202,90378.0
2016-03-14 14:45:00,33.08,33.1,33.05,33.08,42271.0,26.7202,26.7364,26.696,26.7202,42271.0
2016-03-14 14:50:00,33.08,33.08,33.06,33.07,12818.0,26.7202,26.7202,26.7041,26.7122,12818.0
2016-03-14 14:55:00,33.07,33.1,33.06,33.1,23810.0,26.7122,26.7364,26.7041,26.7364,23810.0
2016-03-14 15:00:00,33.1,33.11,33.09,33.11,30228.0,26.7364,26.7445,26.7283,26.7445,30228.0
2016-03-14 15:05:00,33.11,33.13,33.1,33.1,24638.0,26.7445,26.7606,26.7364,26.7364,24638.0
2016-03-14 15:10:00,33.1,33.12,33.09,33.11,21735.0,26.7364,26.7525,26.7283,26.7445,21735.0
2016-03-14 15:15:00,33.11,33.12,33.09,33.09,22130.0,26.7445,26.7525,26.7283,26.7283,22130.0
2016-03-14 15:20:00,33.09,33.1,33.08,33.09,38042.0,26.7283,26.7364,26.7202,26.7283,38042.0
2016-03-14 15:25:00,33.09,33.13,33.09,33.12,61902.0,26.7283,26.7606,26.7283,26.7525,61902.0
2016-03-14 15:30:00,33.12,33.12,33.07,33.07,32516.0,26.7525,26.7525,26.7122,26.7122,32516.0
2016-03-14 15:35:00,33.07,33.1,33.06,33.09,37117.0,26.7122,26.7364,26.7041,26.7283,37117.0
2016-03-14 15:40:00,33.09,33.12,33.09,33.1,50108.0,26.7283,26.7525,26.7283,26.7364,50108.0
2016-03-14 15:45:00,33.1,33.11,33.08,33.09,42689.0,26.7364,26.7445,26.7202,26.7283,42689.0
2016-03-14 15:50:00,33.09,33.1,33.07,33.07,38709.0,26.7283,26.7364,26.7122,26.7122,38709.0
2016-03-14 15:55:00,33.07,33.08,33.04,33.04,220980.0,26.7122,26.7202,26.6879,26.6879,220980.0
2016-03-15 09:30:00,32.85,32.94,32.81,32.9,30364.0,26.5345,26.6071,26.5021,26.5748,30364.0
2016-03-15 09:35:00,32.9,32.95,32.89,32.94,20967.0,26.5748,26.6152,26.5668,26.6071,20967.0
2016-03-15 09:40:00,32.94,33.02,32.93,33.02,31029.0,26.6071,26.6718,26.5991,26.6718,31029.0
2016-03-15 09:45:00,33.02,33.05,33.0,33.05,21480.0,26.6718,26.696,26.6556,26.696,21480.0
2016-03-15 09:50:00,33.04,33.07,33.02,33.07,59802.0,26.6879,26.7122,26.6718,26.7122,59802.0
2016-03-15 09:55:00,33.07,33.13,33.07,33.13,72575.0,26.7122,26.7606,26.7122,26.7606,72575.0
2016-03-15 10:00:00,33.13,33.16,33.12,33.16,28254.0,26.7606,26.7849,26.7525,26.7849,28254.0
2016-03-15 10:05:00,33.16,33.2,33.16,33.2,19811.0,26.7849,26.8172,26.7849,26.8172,19811.0
2016-03-15 10:10:00,33.19,33.24,33.18,33.22,58077.0,26.8091,26.8495,26.801,26.8333,58077.0
2016-03-15 10:15:00,33.22,33.31,33.21,33.3,91276.0,26.8333,26.906,26.8252,26.8979,91276.0
2016-03-15 10:20:00,33.29,33.29,33.23,33.23,19451.0,26.8899,26.8899,26.8414,26.8414,19451.0
2016-03-15 10:25:00,33.23,33.26,33.22,33.25,9631.0,26.8414,26.8656,26.8333,26.8575,9631.0
2016-03-15 10:30:00,33.26,33.28,33.21,33.21,21149.0,26.8656,26.8818,26.8252,26.8252,21149.0
2016-03-15 10:35:00,33.2,33.21,33.18,33.19,17637.0,26.8172,26.8252,26.801,26.8091,17637.0
2016-03-15 10:40:00,33.2,33.22,33.18,33.19,22559.0,26.8172,26.8333,26.801,26.8091,22559.0
2016-03-15 10:45:00,33.2,33.2,33.14,33.15,21541.0,26.8172,26.8172,26.7687,26.7768,21541.0
2016-03-15 10:50:00,33.14,33.15,33.09,33.1,20484.0,26.7687,26.7768,26.7283,26.7364,20484.0
2016-03-15 10:55:00,33.1,33.14,33.09,33.11,41774.0,26.7364,26.7687,26.7283,26.7445,41774.0
2016-03-15 11:00:00,33.11,33.14,33.1,33.13,16815.0,26.7445,26.7687,26.7364,26.7606,16815.0
2016-03-15 11:05:00,33.12,33.14,33.1,33.14,17833.0,26.7525,26.7687,26.7364,26.7687,17833.0
2016-03-15 11:10:00,33.14,33.14,33.11,33.13,13577.0,26.7687,26.7687,26.7445,26.7606,13577.0
2016-03-15 11:15:00,33.12,33.14,33.12,33.12,12707.0,26.7525,26.7687,26.7525,26.7525,12707.0
2016-03-15 11:20:00,33.13,33.15,33.12,33.13,51571.0,26.7606,26.7768,26.7525,26.7606,51571.0
2016-03-15 11:25:00,33.14,33.15,33.11,33.13,27173.0,26.7687,26.7768,26.7445,26.7606,27173.0
2016-03-15 11:30:00,33.13,33.2,33.12,33.2,24708.0,26.7606,26.8172,26.7525,26.8172,24708.0
2016-03-15 11:35:00,33.2,33.22,33.19,33.21,37153.0,26.8172,26.8333,26.8091,26.8252,37153.0
2016-03-15 11:40:00,33.21,33.25,33.21,33.25,38255.0,26.8252,26.8575,26.8252,26.8575,38255.0
2016-03-15 11:45:00,33.25,33.25,33.21,33.22,17229.0,26.8575,26.8575,26.8252,26.8333,17229.0
2016-03-15 11:50:00,33.23,33.26,33.22,33.26,59862.0,26.8414,26.8656,26.8333,26.8656,59862.0
2016-03-15 11:55:00,33.25,33.27,33.22,33.22,17157.0,26.8575,26.8737,26.8333,26.8333,17157.0
2016-03-15 12:00:00,33.23,33.23,33.2,33.2,5100.0,26.8414,26.8414,26.8172,26.8172,5100.0
2016-03-15 12:05:00,33.2,33.21,33.17,33.18,10641.0,26.8172,26.8252,26.7929,26.801,10641.0
2016-03-15 12:10:00,33.18,33.19,33.17,33.18,11065.0,26.801,26.8091,26.7929,26.801,11065.0
2016-03-15 12:15:00,33.18,33.2,33.16,33.2,6717.0,26.801,26.8172,26.7849,26.8172,6717.0
2016-03-15 12:20:00,33.2,33.21,33.19,33.2,7011.0,26.8172,26.8252,26.8091,26.8172,7011.0
2016-03-15 12:25:00,33.2,33.21,33.19,33.2,5996.0,26.8172,26.8252,26.8091,26.8172,5996.0
2016-03-15 12:30:00,33.21,33.24,33.21,33.22,7210.0,26.8252,26.8495,26.8252,26.8333,7210.0
2016-03-15 12:35:00,33.23,33.24,33.2,33.2,16943.0,26.8414,26.8495,26.8172,26.8172,16943.0
2016-03-15 12:40:00,33.21,33.22,33.19,33.2,8693.0,26.8252,26.8333,26.8091,26.8172,8693.0
2016-03-15 12:45:00,33.21,33.21,33.18,33.18,6129.0,26.8252,26.8252,26.801,26.801,6129.0
2016-03-15 12:50:00,33.18,33.21,33.18,33.19,9407.0,26.801,26.8252,26.801,26.8091,9407.0
2016-03-15 12:55:00,33.19,33.2,33.19,33.19,3400.0,26.8091,26.8172,26.8091,26.8091,3400.0
2016-03-15 13:00:00,33.19,33.2,33.18,33.2,7336.0,26.8091,26.8172,26.801,26.8172,7336.0
2016-03-15 13:05:00,33.2,33.21,33.19,33.2,7298.0,26.8172,26.8252,26.8091,26.8172,7298.0
2016-03-15 13:10:00,33.19,33.2,33.18,33.19,6431.0,26.8091,26.8172,26.801,26.8091,6431.0
2016-03-15 13:15:00,33.19,33.2,33.17,33.2,9092.0,26.8091,26.8172,26.7929,26.8172,9092.0
2016-03-15 13:20:00,33.2,33.22,33.2,33.21,8890.0,26.8172,26.8333,26.8172,26.8252,8890.0
2016-03-15 13:25:00,33.22,33.25,33.21,33.24,15192.0,26.8333,26.8575,26.8252,26.8495,15192.0
2016-03-15 13:30:00,33.24,33.27,33.24,33.27,5579.0,26.8495,26.8737,26.8495,26.8737,5579.0
2016-03-15 13:35:00,33.26,33.26,33.22,33.23,13876.0,26.8656,26.8656,26.8333,26.8414,13876.0
2016-03-15 13:40:00,33.23,33.23,33.22,33.23,13372.0,26.8414,26.8414,26.8333,26.8414,13372.0
2016-03-15 13:45:00,33.22,33.22,33.19,33.2,8983.0,26.8333,26.8333,26.8091,26.8172,8983.0
2016-03-15 13:50:00,33.2,33.2,33.19,33.2,4228.0,26.8172,26.8172,26.8091,26.8172,4228.0
2016-03-15 13:55:00,33.2,33.22,33.19,33.22,17955.0,26.8172,26.8333,26.8091,26.8333,17955.0
2016-03-15 14:00:00,33.22,33.22,33.2,33.2,8454.0,26.8333,26.8333,26.8172,26.8172,8454.0
2016-03-15 14:05:00,33.2,33.22,33.19,33.2,21379.0,26.8172,26.8333,26.8091,26.8172,21379.0
2016-03-15 14:10:00,33.21,33.26,33.2,33.26,12589.0,26.8252,26.8656,26.8172,26.8656,12589.0
2016-03-15 14:15:00,33.26,33.28,33.25,33.27,17666.0,26.8656,26.8818,26.8575,26.8737,17666.0
2016-03-15 14:20:00,33.27,33.29,33.25,33.25,24638.0,26.8737,26.8899,26.8575,26.8575,24638.0
2016-03-15 14:25:00,33.25,33.26,33.22,33.25,74472.0,26.8575,26.8656,26.8333,26.8575,74472.0
2016-03-15 14:30:00,33.26,33.28,33.23,33.27,38523.0,26.8656,26.8818,26.8414,26.8737,38523.0
2016-03-15 14:35:00,33.28,33.3,33.27,33.3,19134.0,26.8818,26.8979,26.8737,26.8979,19134.0
2016-03-15 14:40:00,33.3,33.3,33.26,33.26,34258.0,26.8979,26.8979,26.8656,26.8656,34258.0
2016-03-15 14:45:00,33.26,33.27,33.23,33.27,31299.0,26.8656,26.8737,26.8414,26.8737,31299.0
2016-03-15 14:50:00,33.27,33.28,33.26,33.27,21044.0,26.8737,26.8818,26.8656,26.8737,21044.0
2016-03-15 14:55:00,33.27,33.3,33.26,33.3,42692.0,26.8737,26.8979,26.8656,26.8979,42692.0
2016-03-15 15:00:00,33.3,33.31,33.29,33.3,16020.0,26.8979,26.906,26.8899,26.8979,16020.0
2016-03-15 15:05:00,33.3,33.31,33.26,33.27,23435.0,26.8979,26.906,26.8656,26.8737,23435.0
2016-03-15 15:10:00,33.26,33.28,33.25,33.27,16128.0,26.8656,26.8818,26.8575,26.8737,16128.0
2016-03-15 15:15:00,33.27,33.29,33.27,33.29,22811.0,26.8737,26.8899,26.8737,26.8899,22811.0
2016-03-15 15:20:00,33.28,33.3,33.28,33.3,22626.0,26.8818,26.8979,26.8818,26.8979,22626.0
2016-03-15 15:25:00,33.3,33.3,33.24,33.26,56465.0,26.8979,26.8979,26.8495,26.8656,56465.0
2016-03-15 15:30:00,33.27,33.28,33.24,33.25,40745.0,26.8737,26.8818,26.8495,26.8575,40745.0
2016-03-15 15:35:00,33.25,33.26,33.23,33.23,33876.0,26.8575,26.8656,26.8414,26.8414,33876.0
2016-03-15 15:40:00,33.23,33.25,33.23,33.23,47399.0,26.8414,26.8575,26.8414,26.8414,47399.0
2016-03-15 15:45:00,33.23,33.24,33.18,33.18,82385.0,26.8414,26.8495,26.801,26.801,82385.0
2016-03-15 15:50:00,33.19,33.2,33.18,33.2,61850.0,26.8091,26.8172,26.801,26.8172,61850.0
2016-03-15 15:55:00,33.2,33.28,33.19,33.28,369262.0,26.8172,26.8818,26.8091,26.8818,369262.0
2016-03-16 09:30:00,33.25,33.47,33.11,33.36,71436.0,26.8575,27.0353,26.7445,26.9464,71436.0
2016-03-16 09:35:00,33.38,33.42,33.28,33.41,30154.0,26.9626,26.9949,26.8818,26.9868,30154.0
2016-03-16 09:40:00,33.42,33.57,33.38,33.57,117204.0,26.9949,27.116,26.9626,27.116,117204.0
2016-03-16 09:45:00,33.56,33.64,33.55,33.56,61896.0,27.108,27.1726,27.0999,27.108,61896.0
2016-03-16 09:50:00,33.56,33.6,33.52,33.6,36154.0,27.108,27.1403,27.0756,27.1403,36154.0
2016-03-16 09:55:00,33.61,33.63,33.59,33.61,42446.0,27.1483,27.1645,27.1322,27.1483,42446.0
2016-03-16 10:00:00,33.62,33.64,33.56,33.56,30789.0,27.1564,27.1726,27.108,27.108,30789.0
2016-03-16 10:05:00,33.56,33.69,33.54,33.68,122720.0,27.108,27.213,27.0918,27.2049,122720.0
2016-03-16 10:10:00,33.68,33.73,33.67,33.72,52320.0,27.2049,27.2453,27.1968,27.2372,52320.0
2016-03-16 10:15:00,33.72,33.75,33.7,33.73,89632.0,27.2372,27.2614,27.221,27.2453,89632.0
2016-03-16 10:20:00,33.73,33.75,33.65,33.65,37890.0,27.2453,27.2614,27.1806,27.1806,37890.0
2016-03-16 10:25:00,33.64,33.68,33.62,33.62,28402.0,27.1726,27.2049,27.1564,27.1564,28402.0
2016-03-16 10:30:00,33.63,33.63,33.58,33.59,17333.0,27.1645,27.1645,27.1241,27.1322,17333.0
2016-03-16 10:35:00,33.6,33.65,33.59,33.63,24987.0,27.1403,27.1806,27.1322,27.1645,24987.0
2016-03-16 10:40:00,33.64,33.64,33.59,33.62,19608.0,27.1726,27.1726,27.1322,27.1564,19608.0
2016-03-16 10:45:00,33.63,33.63,33.56,33.59,29206.0,27.1645,27.1645,27.108,27.1322,29206.0
2016-03-16 10:50:00,33.6,33.6,33.55,33.55,25100.0,27.1403,27.1403,27.0999,27.0999,25100.0
2016-03-16 10:55:00,33.55,33.56,33.54,33.55,27951.0,27.0999,27.108,27.0918,27.0999,27951.0
2016-03-16 11:00:00,33.56,33.57,33.54,33.57,24871.0,27.108,27.116,27.0918,27.116,24871.0
2016-03-16 11:05:00,33.56,33.61,33.54,33.61,49830.0,27.108,27.1483,27.0918,27.1483,49830.0
2016-03-16 11:10:00,33.61,33.61,33.59,33.61,12454.0,27.1483,27.1483,27.1322,27.1483,12454.0
2016-03-16 11:15:00,33.6,33.66,33.59,33.66,20196.0,27.1403,27.1887,27.1322,27.1887,20196.0
2016-03-16 11:20:00,33.65,33.68,33.63,33.64,70307.0,27.1806,27.2049,27.1645,27.1726,70307.0
2016-03-16 11:25:00,33.65,33.66,33.6,33.61,19415.0,27.1806,27.1887,27.1403,27.1483,19415.0
2016-03-16 11:30:00,33.6,33.66,33.6,33.65,12789.0,27.1403,27.1887,27.1403,27.1806,12789.0
2016-03-16 11:35:00,33.65,33.65,33.62,33.65,38982.0,27.1806,27.1806,27.1564,27.1806,38982.0
2016-03-16 11:40:00,33.65,33.74,33.65,33.73,35117.0,27.1806,27.2533,27.1806,27.2453,35117.0
2016-03-16 11:45:00,33.73,33.82,33.73,33.8,59391.0,27.2453,27.318,27.2453,27.3018,59391.0
2016-03-16 11:50:00,33.8,33.83,33.8,33.82,32463.0,27.3018,27.326,27.3018,27.318,32463.0
2016-03-16 11:55:00,33.83,33.83,33.76,33.79,54833.0,27.326,27.326,27.2695,27.2937,54833.0
2016-03-16 12:00:00,33.8,33.81,33.8,33.8,13773.0,27.3018,27.3099,27.3018,27.3018,13773.0
2016-03-16 12:05:00,33.81,33.86,33.81,33.85,29989.0,27.3099,27.3503,27.3099,27.3422,29989.0
2016-03-16 12:10:00,33.84,33.86,33.82,33.84,15901.0,27.3341,27.3503,27.318,27.3341,15901.0
2016-03-16 12:15:00,33.84,33.84,33.82,33.83,17187.0,27.3341,27.3341,27.318,27.326,17187.0
2016-03-16 12:20:00,33.83,33.83,33.8,33.8,9475.0,27.326,27.326,27.3018,27.3018,9475.0
2016-03-16 12:25:00,33.8,33.82,33.78,33.78,49779.0,27.3018,27.318,27.2857,27.2857,49779.0
2016-03-16 12:30:00,33.78,33.79,33.73,33.73,34772.0,27.2857,27.2937,27.2453,27.2453,34772.0
2016-03-16 12:35:00,33.72,33.73,33.7,33.7,11996.0,27.2372,27.2453,27.221,27.221,11996.0
2016-03-16 12:40:00,33.71,33.71,33.63,33.63,16050.0,27.2291,27.2291,27.1645,27.1645,16050.0
2016-03-16 12:45:00,33.64,33.64,33.61,33.61,9423.0,27.1726,27.1726,27.1483,27.1483,9423.0
2016-03-16 12:50:00,33.62,33.65,33.61,33.65,20091.0,27.1564,27.1806,27.1483,27.1806,20091.0
2016-03-16 12:55:00,33.65,33.65,33.62,33.64,9796.0,27.1806,27.1806,27.1564,27.1726,9796.0
2016-03-16 13:00:00,33.64,33.65,33.63,33.65,8730.0,27.1726,27.1806,27.1645,27.1806,8730.0
2016-03-16 13:05:00,33.65,33.65,33.57,33.58,93868.0,27.1806,27.1806,27.116,27.1241,93868.0
2016-03-16 13:10:00,33.57,33.59,33.55,33.56,27072.0,27.116,27.1322,27.0999,27.108,27072.0
2016-03-16 13:15:00,33.56,33.57,33.53,33.54,20900.0,27.108,27.116,27.0837,27.0918,20900.0
2016-03-16 13:20:00,33.55,33.55,33.53,33.54,6350.0,27.0999,27.0999,27.0837,27.0918,6350.0
2016-03-16 13:25:00,33.54,33.63,33.53,33.62,38542.0,27.0918,27.1645,27.0837,27.1564,38542.0
2016-03-16 13:30:00,33.63,33.64,33.61,33.63,16519.0,27.1645,27.1726,27.1483,27.1645,16519.0
2016-03-16 13:35:00,33.63,33.7,33.62,33.69,22990.0,27.1645,27.221,27.1564,27.213,22990.0
2016-03-16 13:40:00,33.7,33.78,33.69,33.78,49213.0,27.221,27.2857,27.213,27.2857,49213.0
2016-03-16 13:45:00,33.78,33.78,33.74,33.74,13338.0,27.2857,27.2857,27.2533,27.2533,13338.0
2016-03-16 13:50:00,33.75,33.75,33.69,33.73,31099.0,27.2614,27.2614,27.213,27.2453,31099.0
2016-03-16 13:55:00,33.72,33.76,33.67,33.73,39310.0,27.2372,27.2695,27.1968,27.2453,39310.0
2016-03-16 14:00:00,33.73,33.99,33.73,33.9,78223.0,27.2453,27.4553,27.2453,27.3826,78223.0
2016-03-16 14:05:00,33.92,33.97,33.88,33.9,47553.0,27.3987,27.4391,27.3664,27.3826,47553.0
2016-03-16 14:10:00,33.9,33.9,33.79,33.83,51606.0,27.3826,27.3826,27.2937,27.326,51606.0
2016-03-16 14:15:00,33.83,33.9,33.83,33.86,73570.0,27.326,27.3826,27.326,27.3503,73570.0
2016-03-16 14:20:00,33.85,33.91,33.83,33.88,65334.0,27.3422,27.3907,27.326,27.3664,65334.0
2016-03-16 14:25:00,33.87,33.97,33.87,33.93,50630.0,27.3584,27.4391,27.3584,27.4068,50630.0
2016-03-16 14:30:00,33.93,34.0,33.93,33.95,118756.0,27.4068,27.4634,27.4068,27.423,118756.0
2016-03-16 14:35:00,33.94,33.98,33.91,33.97,55817.0,27.4149,27.4472,27.3907,27.4391,55817.0
2016-03-16 14:40:00,33.98,34.06,33.98,34.03,54227.0,27.4472,27.5118,27.4472,27.4876,54227.0
2016-03-16 14:45:00,34.03,34.06,33.97,33.98,33713.0,27.4876,27.5118,27.4391,27.4472,33713.0
2016-03-16 14:50:00,33.98,34.04,33.96,34.03,76419.0,27.4472,27.4957,27.431,27.4876,76419.0
2016-03-16 14:55:00,34.04,34.05,33.95,33.95,90577.0,27.4957,27.5037,27.423,27.423,90577.0
2016-03-16 15:00:00,33.96,34.03,33.95,34.02,59665.0,27.431,27.4876,27.423,27.4795,59665.0
2016-03-16 15:05:00,34.02,34.02,33.99,34.0,53742.0,27.4795,27.4795,27.4553,27.4634,53742.0
2016-03-16 15:10:00,34.01,34.03,33.98,34.03,43483.0,27.4714,27.4876,27.4472,27.4876,43483.0
2016-03-16 15:15:00,34.03,34.07,34.02,34.04,58735.0,27.4876,27.5199,27.4795,27.4957,58735.0
2016-03-16 15:20:00,34.04,34.04,33.97,34.0,65207.0,27.4957,27.4957,27.4391,27.4634,65207.0
2016-03-16 15:25:00,34.0,34.02,33.98,34.01,38061.0,27.4634,27.4795,27.4472,27.4714,38061.0
2016-03-16 15:30:00,34.0,34.02,33.98,34.0,41601.0,27.4634,27.4795,27.4472,27.4634,41601.0
2016-03-16 15:35:00,34.0,34.06,33.99,34.05,96787.0,27.4634,27.5118,27.4553,27.5037,96787.0
2016-03-16 15:40:00,34.04,34.05,34.02,34.03,61082.0,27.4957,27.5037,27.4795,27.4876,61082.0
2016-03-16 15:45:00,34.02,34.04,34.01,34.03,115815.0,27.4795,27.4957,27.4714,27.4876,115815.0
2016-03-16 15:50:00,34.03,34.07,34.02,34.05,290307.0,27.4876,27.5199,27.4795,27.5037,290307.0
2016-03-16 15:55:00,34.05,34.05,34.0,34.03,271941.0,27.5037,27.5037,27.4634,27.4876,271941.0
2016-03-17 09:30:00,34.08,34.14,34.02,34.11,90720.0,27.528,27.5764,27.4795,27.5522,90720.0
2016-03-17 09:35:00,34.11,34.15,34.07,34.07,50880.0,27.5522,27.5845,27.5199,27.5199,50880.0
2016-03-17 09:40:00,34.06,34.12,34.04,34.06,62440.0,27.5118,27.5603,27.4957,27.5118,62440.0
2016-03-17 09:45:00,34.05,34.06,34.02,34.03,46850.0,27.5037,27.5118,27.4795,27.4876,46850.0
2016-03-17 09:50:00,34.04,34.05,33.96,33.97,26166.0,27.4957,27.5037,27.431,27.4391,26166.0
2016-03-17 09:55:00,33.97,34.0,33.93,33.94,79028.0,27.4391,27.4634,27.4068,27.4149,79028.0
2016-03-17 10:00:00,33.94,33.95,33.88,33.91,50870.0,27.4149,27.423,27.3664,27.3907,50870.0
2016-03-17 10:05:00,33.91,33.91,33.87,33.88,33766.0,27.3907,27.3907,27.3584,27.3664,33766.0
2016-03-17 10:10:00,33.87,33.89,33.83,33.84,103416.0,27.3584,27.3745,27.326,27.3341,103416.0
2016-03-17 10:15:00,33.85,33.86,33.78,33.85,104260.0,27.3422,27.3503,27.2857,27.3422,104260.0
2016-03-17 10:20:00,33.84,33.87,33.83,33.84,41053.0,27.3341,27.3584,27.326,27.3341,41053.0
2016-03-17 10:25:00,33.85,33.92,33.84,33.92,77790.0,27.3422,27.3987,27.3341,27.3987,77790.0
2016-03-17 10:30:00,33.91,34.02,33.91,34.02,31813.0,27.3907,27.4795,27.3907,27.4795,31813.0
2016-03-17 10:35:00,34.02,34.03,33.99,34.0,29814.0,27.4795,27.4876,27.4553,27.4634,29814.0
2016-03-17 10:40:00,34.0,34.01,33.97,33.97,34454.0,27.4634,27.4714,27.4391,27.4391,34454.0
2016-03-17 10:45:00,33.98,33.98,33.94,33.98,32420.0,27.4472,27.4472,27.4149,27.4472,32420.0
2016-03-17 10:50:00,33.97,33.99,33.97,33.99,24180.0,27.4391,27.4553,27.4391,27.4553,24180.0
2016-03-17 10:55:00,33.98,34.0,33.98,34.0,21203.0,27.4472,27.4634,27.4472,27.4634,21203.0
2016-03-17 11:00:00,34.0,34.07,34.0,34.04,63049.0,27.4634,27.5199,27.4634,27.4957,63049.0
2016-03-17 11:05:00,34.05,34.14,34.04,34.14,26779.0,27.5037,27.5764,27.4957,27.5764,26779.0
2016-03-17 11:10:00,34.15,34.18,34.14,34.18,58793.0,27.5845,27.6088,27.5764,27.6088,58793.0
2016-03-17 11:15:00,34.17,34.18,34.11,34.11,31276.0,27.6007,27.6088,27.5522,27.5522,31276.0
2016-03-17 11:20:00,34.11,34.17,34.1,34.15,31414.0,27.5522,27.6007,27.5441,27.5845,31414.0
2016-03-17 11:25:00,34.15,34.15,34.09,34.1,27633.0,27.5845,27.5845,27.5361,27.5441,27633.0
2016-03-17 11:30:00,34.11,34.16,34.1,34.16,18844.0,27.5522,27.5926,27.5441,27.5926,18844.0
2016-03-17 11:35:00,34.16,34.16,34.11,34.12,62515.0,27.5926,27.5926,27.5522,27.5603,62515.0
2016-03-17 11:40:00,34.12,34.18,34.1,34.18,11139.0,27.5603,27.6088,27.5441,27.6088,11139.0
2016-03-17 11:45:00,34.18,34.24,34.17,34.23,22153.0,27.6088,27.6572,27.6007,27.6491,22153.0
2016-03-17 11:50:00,34.23,34.24,34.21,34.21,21068.0,27.6491,27.6572,27.633,27.633,21068.0
2016-03-17 11:55:00,34.2,34.24,34.18,34.22,25970.0,27.6249,27.6572,27.6088,27.6411,25970.0
2016-03-17 12:00:00,34.22,34.22,34.18,34.2,46321.0,27.6411,27.6411,27.6088,27.6249,46321.0
2016-03-17 12:05:00,34.19,34.2,34.17,34.19,25399.0,27.6168,27.6249,27.6007,27.6168,25399.0
2016-03-17 12:10:00,34.19,34.19,34.17,34.18,12684.0,27.6168,27.6168,27.6007,27.6088,12684.0
2016-03-17 12:15:00,34.18,34.2,34.17,34.2,29329.0,27.6088,27.6249,27.6007,27.6249,29329.0
2016-03-17 12:20:00,34.2,34.25,34.19,34.25,55258.0,27.6249,27.6653,27.6168,27.6653,55258.0
2016-03-17 12:25:00,34.25,34.25,34.22,34.25,10607.0,27.6653,27.6653,27.6411,27.6653,10607.0
2016-03-17 12:30:00,34.25,34.28,34.25,34.27,24418.0,27.6653,27.6895,27.6653,27.6815,24418.0
2016-03-17 12:35:00,34.27,34.31,34.26,34.31,54865.0,27.6815,27.7138,27.6734,27.7138,54865.0
2016-03-17 12:40:00,34.3,34.33,34.3,34.33,12308.0,27.7057,27.7299,27.7057,27.7299,12308.0
2016-03-17 12:45:00,34.33,34.33,34.31,34.33,17899.0,27.7299,27.7299,27.7138,27.7299,17899.0
2016-03-17 12:50:00,34.33,34.36,34.32,34.36,26629.0,27.7299,27.7541,27.7218,27.7541,26629.0
2016-03-17 12:55:00,34.36,34.38,34.35,34.35,22027.0,27.7541,27.7703,27.7461,27.7461,22027.0
2016-03-17 13:00:00,34.36,34.37,34.35,34.37,35577.0,27.7541,27.7622,27.7461,27.7622,35577.0
2016-03-17 13:05:00,34.37,34.4,34.35,34.38,37292.0,27.7622,27.7865,27.7461,27.7703,37292.0
2016-03-17 13:10:00,34.38,34.38,34.36,34.37,26427.0,27.7703,27.7703,27.7541,27.7622,26427.0
2016-03-17 13:15:00,34.38,34.39,34.37,34.39,12971.0,27.7703,27.7784,27.7622,27.7784,12971.0
2016-03-17 13:20:00,34.39,34.4,34.38,34.4,41570.0,27.7784,27.7865,27.7703,27.7865,41570.0
2016-03-17 13:25:00,34.4,34.4,34.36,34.37,41327.0,27.7865,27.7865,27.7541,27.7622,41327.0
2016-03-17 13:30:00,34.36,34.37,34.32,34.33,28275.0,27.7541,27.7622,27.7218,27.7299,28275.0
2016-03-17 13:35:00,34.32,34.4,34.32,34.4,36730.0,27.7218,27.7865,27.7218,27.7865,36730.0
2016-03-17 13:40:00,34.4,34.41,34.36,34.38,110659.0,27.7865,27.7945,27.7541,27.7703,110659.0
2016-03-17 13:45:00,34.38,34.38,34.33,34.34,40070.0,27.7703,27.7703,27.7299,27.738,40070.0
2016-03-17 13:50:00,34.34,34.35,34.32,34.34,20464.0,27.738,27.7461,27.7218,27.738,20464.0
2016-03-17 13:55:00,34.33,34.36,34.32,34.36,17834.0,27.7299,27.7541,27.7218,27.7541,17834.0
2016-03-17 14:00:00,34.35,34.36,34.32,34.35,24206.0,27.7461,27.7541,27.7218,27.7461,24206.0
2016-03-17 14:05:00,34.35,34.38,34.35,34.37,27452.0,27.7461,27.7703,27.7461,27.7622,27452.0
2016-03-17 14:10:00,34.37,34.39,34.36,34.39,12844.0,27.7622,27.7784,27.7541,27.7784,12844.0
2016-03-17 14:15:00,34.4,34.41,34.39,34.39,16963.0,27.7865,27.7945,27.7784,27.7784,16963.0
2016-03-17 14:20:00,34.39,34.41,34.36,34.37,25477.0,27.7784,27.7945,27.7541,27.7622,25477.0
2016-03-17 14:25:00,34.37,34.39,34.36,34.38,17387.0,27.7622,27.7784,27.7541,27.7703,17387.0
2016-03-17 14:30:00,34.38,34.39,34.37,34.39,11127.0,27.7703,27.7784,27.7622,27.7784,11127.0
2016-03-17 14:35:00,34.39,34.4,34.36,34.36,39297.0,27.7784,27.7865,27.7541,27.7541,39297.0
2016-03-17 14:40:00,34.36,34.36,34.35,34.36,18949.0,27.7541,27.7541,27.7461,27.7541,18949.0
2016-03-17 14:45:00,34.36,34.39,34.35,34.38,17483.0,27.7541,27.7784,27.7461,27.7703,17483.0
2016-03-17 14:50:00,34.39,34.41,34.38,34.4,20216.0,27.7784,27.7945,27.7703,27.7865,20216.0
2016-03-17 14:55:00,34.4,34.41,34.35,34.37,31260.0,27.7865,27.7945,27.7461,27.7622,31260.0
2016-03-17 15:00:00,34.37,34.4,34.37,34.4,18016.0,27.7622,27.7865,27.7622,27.7865,18016.0
2016-03-17 15:05:00,34.4,34.4,34.37,34.38,19072.0,27.7865,27.7865,27.7622,27.7703,19072.0
2016-03-17 15:10:00,34.39,34.42,34.38,34.4,46914.0,27.7784,27.8026,27.7703,27.7865,46914.0
2016-03-17 15:15:00,34.4,34.43,34.39,34.42,38690.0,27.7865,27.8107,27.7784,27.8026,38690.0
2016-03-17 15:20:00,34.43,34.47,34.42,34.47,36314.0,27.8107,27.843,27.8026,27.843,36314.0
2016-03-17 15:25:00,34.47,34.52,34.47,34.52,33808.0,27.843,27.8834,27.843,27.8834,33808.0
2016-03-17 15:30:00,34.52,34.52,34.48,34.5,65716.0,27.8834,27.8834,27.8511,27.8672,65716.0
2016-03-17 15:35:00,34.51,34.52,34.5,34.52,20432.0,27.8753,27.8834,27.8672,27.8834,20432.0
2016-03-17 15:40:00,34.52,34.53,34.49,34.53,120289.0,27.8834,27.8915,27.8592,27.8915,120289.0
2016-03-17 15:45:00,34.52,34.53,34.48,34.5,131833.0,27.8834,27.8915,27.8511,27.8672,131833.0
2016-03-17 15:50:00,34.5,34.5,34.46,34.47,106896.0,27.8672,27.8672,27.8349,27.843,106896.0
2016-03-17 15:55:00,34.47,34.47,34.44,34.46,152165.0,27.843,27.843,27.8188,27.8349,152165.0
2016-03-18 09:30:00,34.57,34.58,34.4,34.48,490123.0,27.9238,27.9319,27.7865,27.8511,490123.0
2016-03-18 09:35:00,34.49,34.51,34.42,34.45,73860.0,27.8592,27.8753,27.8026,27.8268,73860.0
2016-03-18 09:40:00,34.46,34.5,34.41,34.42,103004.0,27.8349,27.8672,27.7945,27.8026,103004.0
2016-03-18 09:45:00,34.43,34.47,34.42,34.44,52686.0,27.8107,27.843,27.8026,27.8188,52686.0
2016-03-18 09:50:00,34.44,34.47,34.39,34.47,49808.0,27.8188,27.843,27.7784,27.843,49808.0
2016-03-18 09:55:00,34.47,34.55,34.46,34.55,48701.0,27.843,27.9076,27.8349,27.9076,48701.0
2016-03-18 10:00:00,34.55,34.57,34.52,34.54,20945.0,27.9076,27.9238,27.8834,27.8995,20945.0
2016-03-18 10:05:00,34.54,34.6,34.51,34.58,26408.0,27.8995,27.948,27.8753,27.9319,26408.0
2016-03-18 10:10:00,34.58,34.61,34.57,34.6,14295.0,27.9319,27.9561,27.9238,27.948,14295.0
2016-03-18 10:15:00,34.6,34.61,34.59,34.6,13708.0,27.948,27.9561,27.9399,27.948,13708.0
2016-03-18 10:20:00,34.61,34.65,34.6,34.65,16700.0,27.9561,27.9884,27.948,27.9884,16700.0
2016-03-18 10:25:00,34.65,34.65,34.62,34.62,17200.0,27.9884,27.9884,27.9642,27.9642,17200.0
2016-03-18 10:30:00,34.63,34.66,34.63,34.65,21322.0,27.9722,27.9965,27.9722,27.9884,21322.0
2016-03-18 10:35:00,34.65,34.65,34.55,34.55,14372.0,27.9884,27.9884,27.9076,27.9076,14372.0
2016-03-18 10:40:00,34.55,34.58,34.55,34.55,19774.0,27.9076,27.9319,27.9076,27.9076,19774.0
2016-03-18 10:45:00,34.56,34.56,34.51,34.51,19334.0,27.9157,27.9157,27.8753,27.8753,19334.0
2016-03-18 10:50:00,34.51,34.52,34.47,34.48,22092.0,27.8753,27.8834,27.843,27.8511,22092.0
2016-03-18 10:55:00,34.48,34.51,34.47,34.48,58640.0,27.8511,27.8753,27.843,27.8511,58640.0
2016-03-18 11:00:00,34.49,34.54,34.48,34.53,11014.0,27.8592,27.8995,27.8511,27.8915,11014.0
2016-03-18 11:05:00,34.54,34.54,34.53,34.54,13002.0,27.8995,27.8995,27.8915,27.8995,13002.0
2016-03-18 11:10:00,34.53,34.54,34.49,34.5,14162.0,27.8915,27.8995,27.8592,27.8672,14162.0
2016-03-18 11:15:00,34.5,34.54,34.48,34.54,16023.0,27.8672,27.8995,27.8511,27.8995,16023.0
2016-03-18 11:20:00,34.54,34.54,34.5,34.51,20567.0,27.8995,27.8995,27.8672,27.8753,20567.0
2016-03-18 11:25:00,34.51,34.54,34.5,34.51,21306.0,27.8753,27.8995,27.8672,27.8753,21306.0
2016-03-18 11:30:00,34.5,34.51,34.48,34.51,25518.0,27.8672,27.8753,27.8511,27.8753,25518.0
2016-03-18 11:35:00,34.5,34.58,34.49,34.57,24589.0,27.8672,27.9319,27.8592,27.9238,24589.0
2016-03-18 11:40:00,34.58,34.63,34.56,34.63,27474.0,27.9319,27.9722,27.9157,27.9722,27474.0
2016-03-18 11:45:00,34.63,34.64,34.61,34.63,21802.0,27.9722,27.9803,27.9561,27.9722,21802.0
2016-03-18 11:50:00,34.63,34.64,34.59,34.61,22303.0,27.9722,27.9803,27.9399,27.9561,22303.0
2016-03-18 11:55:00,34.6,34.61,34.59,34.61,18776.0,27.948,27.9561,27.9399,27.9561,18776.0
2016-03-18 12:00:00,34.61,34.61,34.59,34.6,11127.0,27.9561,27.9561,27.9399,27.948,11127.0
2016-03-18 12:05:00,34.59,34.6,34.57,34.58,11744.0,27.9399,27.948,27.9238,27.9319,11744.0
2016-03-18 12:10:00,34.59,34.6,34.57,34.57,18450.0,27.9399,27.948,27.9238,27.9238,18450.0
2016-03-18 12:15:00,34.57,34.58,34.54,34.55,8777.0,27.9238,27.9319,27.8995,27.9076,8777.0
2016-03-18 12:20:00,34.56,34.58,34.55,34.57,14692.0,27.9157,27.9319,27.9076,27.9238,14692.0
2016-03-18 12:25:00,34.57,34.57,34.54,34.55,18231.0,27.9238,27.9238,27.8995,27.9076,18231.0
2016-03-18 12:30:00,34.55,34.56,34.5,34.5,12912.0,27.9076,27.9157,27.8672,27.8672,12912.0
2016-03-18 12:35:00,34.5,34.52,34.5,34.51,51973.0,27.8672,27.8834,27.8672,27.8753,51973.0
2016-03-18 12:40:00,34.51,34.51,34.46,34.51,45579.0,27.8753,27.8753,27.8349,27.8753,45579.0
2016-03-18 12:45:00,34.51,34.51,34.5,34.51,5313.0,27.8753,27.8753,27.8672,27.8753,5313.0
2016-03-18 12:50:00,34.51,34.54,34.5,34.53,26686.0,27.8753,27.8995,27.8672,27.8915,26686.0
2016-03-18 12:55:00,34.53,34.53,34.51,34.51,25548.0,27.8915,27.8915,27.8753,27.8753,25548.0
2016-03-18 13:00:00,34.52,34.54,34.51,34.52,14490.0,27.8834,27.8995,27.8753,27.8834,14490.0
2016-03-18 13:05:00,34.53,34.54,34.5,34.51,13061.0,27.8915,27.8995,27.8672,27.8753,13061.0
2016-03-18 13:10:00,34.51,34.52,34.48,34.48,24291.0,27.8753,27.8834,27.8511,27.8511,24291.0
2016-03-18 13:15:00,34.49,34.52,34.48,34.5,28986.0,27.8592,27.8834,27.8511,27.8672,28986.0
2016-03-18 13:20:00,34.5,34.52,34.5,34.5,14728.0,27.8672,27.8834,27.8672,27.8672,14728.0
2016-03-18 13:25:00,34.5,34.51,34.5,34.51,15400.0,27.8672,27.8753,27.8672,27.8753,15400.0
2016-03-18 13:30:00,34.51,34.51,34.45,34.45,19468.0,27.8753,27.8753,27.8268,27.8268,19468.0
2016-03-18 13:35:00,34.46,34.48,34.44,34.48,16672.0,27.8349,27.8511,27.8188,27.8511,16672.0
2016-03-18 13:40:00,34.48,34.53,34.47,34.52,27048.0,27.8511,27.8915,27.843,27.8834,27048.0
2016-03-18 13:45:00,34.52,34.55,34.52,34.53,19704.0,27.8834,27.9076,27.8834,27.8915,19704.0
2016-03-18 13:50:00,34.54,34.56,34.53,34.54,13762.0,27.8995,27.9157,27.8915,27.8995,13762.0
2016-03-18 13:55:00,34.54,34.55,34.52,34.54,14491.0,27.8995,27.9076,27.8834,27.8995,14491.0
2016-03-18 14:00:00,34.54,34.55,34.53,34.55,7819.0,27.8995,27.9076,27.8915,27.9076,7819.0
2016-03-18 14:05:00,34.54,34.57,34.54,34.56,43790.0,27.8995,27.9238,27.8995,27.9157,43790.0
2016-03-18 14:10:00,34.56,34.6,34.56,34.59,57813.0,27.9157,27.948,27.9157,27.9399,57813.0
2016-03-18 14:15:00,34.58,34.59,34.57,34.59,17678.0,27.9319,27.9399,27.9238,27.9399,17678.0
2016-03-18 14:20:00,34.59,34.62,34.59,34.61,67985.0,27.9399,27.9642,27.9399,27.9561,67985.0
2016-03-18 14:25:00,34.6,34.61,34.56,34.59,35667.0,27.948,27.9561,27.9157,27.9399,35667.0
2016-03-18 14:30:00,34.59,34.59,34.55,34.56,36884.0,27.9399,27.9399,27.9076,27.9157,36884.0
2016-03-18 14:35:00,34.55,34.59,34.54,34.59,36079.0,27.9076,27.9399,27.8995,27.9399,36079.0
2016-03-18 14:40:00,34.58,34.61,34.58,34.6,50593.0,27.9319,27.9561,27.9319,27.948,50593.0
2016-03-18 14:45:00,34.6,34.61,34.57,34.6,53575.0,27.948,27.9561,27.9238,27.948,53575.0
2016-03-18 14:50:00,34.61,34.62,34.6,34.61,18583.0,27.9561,27.9642,27.948,27.9561,18583.0
2016-03-18 14:55:00,34.6,34.61,34.6,34.61,28668.0,27.948,27.9561,27.948,27.9561,28668.0
2016-03-18 15:00:00,34.61,34.63,34.6,34.62,18587.0,27.9561,27.9722,27.948,27.9642,18587.0
2016-03-18 15:05:00,34.63,34.66,34.62,34.65,27762.0,27.9722,27.9965,27.9642,27.9884,27762.0
2016-03-18 15:10:00,34.65,34.67,34.64,34.65,56581.0,27.9884,28.0045,27.9803,27.9884,56581.0
2016-03-18 15:15:00,34.66,34.66,34.64,34.65,36865.0,27.9965,27.9965,27.9803,27.9884,36865.0
2016-03-18 15:20:00,34.65,34.66,34.65,34.66,8119.0,27.9884,27.9965,27.9884,27.9965,8119.0
2016-03-18 15:25:00,34.66,34.66,34.64,34.65,27964.0,27.9965,27.9965,27.9803,27.9884,27964.0
2016-03-18 15:30:00,34.66,34.66,34.64,34.65,58166.0,27.9965,27.9965,27.9803,27.9884,58166.0
2016-03-18 15:35:00,34.65,34.66,34.62,34.62,239889.0,27.9884,27.9965,27.9642,27.9642,239889.0
2016-03-18 15:40:00,34.63,34.66,34.61,34.65,67344.0,27.9722,27.9965,27.9561,27.9884,67344.0
2016-03-18 15:45:00,34.65,34.67,34.63,34.65,170650.0,27.9884,28.0045,27.9722,27.9884,170650.0
2016-03-18 15:50:00,34.65,34.66,34.64,34.65,180693.0,27.9884,27.9965,27.9803,27.9884,180693.0
2016-03-18 15:55:00,34.65,34.67,34.59,34.62,851306.0,27.9884,28.0045,27.9399,27.9642,851306.0
2016-03-21 09:30:00,34.5,34.64,34.46,34.62,67800.0,27.8672,27.9803,27.8349,27.9642,67800.0
2016-03-21 09:35:00,34.62,34.63,34.51,34.55,20141.0,27.9642,27.9722,27.8753,27.9076,20141.0
2016-03-21 09:40:00,34.55,34.65,34.54,34.65,32441.0,27.9076,27.9884,27.8995,27.9884,32441.0
2016-03-21 09:45:00,34.66,34.66,34.59,34.62,18724.0,27.9965,27.9965,27.9399,27.9642,18724.0
2016-03-21 09:50:00,34.62,34.64,34.6,34.64,24863.0,27.9642,27.9803,27.948,27.9803,24863.0
2016-03-21 09:55:00,34.64,34.7,34.64,34.66,43205.0,27.9803,28.0288,27.9803,27.9965,43205.0
2016-03-21 10:00:00,34.66,34.68,34.62,34.65,17823.0,27.9965,28.0126,27.9642,27.9884,17823.0
2016-03-21 10:05:00,34.65,34.69,34.64,34.69,21594.0,27.9884,28.0207,27.9803,28.0207,21594.0
2016-03-21 10:10:00,34.69,34.69,34.6,34.61,48433.0,28.0207,28.0207,27.948,27.9561,48433.0
2016-03-21 10:15:00,34.61,34.64,34.59,34.64,40653.0,27.9561,27.9803,27.9399,27.9803,40653.0
2016-03-21 10:20:00,34.63,34.63,34.59,34.6,28162.0,27.9722,27.9722,27.9399,27.948,28162.0
2016-03-21 10:25:00,34.61,34.62,34.6,34.61,24026.0,27.9561,27.9642,27.948,27.9561,24026.0
2016-03-21 10:30:00,34.6,34.64,34.59,34.6,50331.0,27.948,27.9803,27.9399,27.948,50331.0
2016-03-21 10:35:00,34.61,34.63,34.61,34.62,18552.0,27.9561,27.9722,27.9561,27.9642,18552.0
2016-03-21 10:40:00,34.62,34.66,34.61,34.62,89468.0,27.9642,27.9965,27.9561,27.9642,89468.0
2016-03-21 10:45:00,34.62,34.69,34.61,34.68,168239.0,27.9642,28.0207,27.9561,28.0126,168239.0
2016-03-21 10:50:00,34.67,34.7,34.64,34.67,43860.0,28.0045,28.0288,27.9803,28.0045,43860.0
2016-03-21 10:55:00,34.67,34.7,34.65,34.67,54732.0,28.0045,28.0288,27.9884,28.0045,54732.0
2016-03-21 11:00:00,34.67,34.69,34.67,34.68,26188.0,28.0045,28.0207,28.0045,28.0126,26188.0
2016-03-21 11:05:00,34.69,34.69,34.68,34.68,11232.0,28.0207,28.0207,28.0126,28.0126,11232.0
2016-03-21 11:10:00,34.68,34.7,34.67,34.68,21143.0,28.0126,28.0288,28.0045,28.0126,21143.0
2016-03-21 11:15:00,34.68,34.72,34.68,34.71,13654.0,28.0126,28.0449,28.0126,28.0369,13654.0
2016-03-21 11:20:00,34.71,34.73,34.71,34.73,17933.0,28.0369,28.053,28.0369,28.053,17933.0
2016-03-21 11:25:00,34.72,34.76,34.72,34.74,31123.0,28.0449,28.0772,28.0449,28.0611,31123.0
2016-03-21 11:30:00,34.74,34.8,34.73,34.76,52558.0,28.0611,28.1096,28.053,28.0772,52558.0
2016-03-21 11:35:00,34.76,34.79,34.75,34.77,34862.0,28.0772,28.1015,28.0692,28.0853,34862.0
2016-03-21 11:40:00,34.77,34.77,34.74,34.77,14875.0,28.0853,28.0853,28.0611,28.0853,14875.0
2016-03-21 11:45:00,34.77,34.77,34.71,34.72,14413.0,28.0853,28.0853,28.0369,28.0449,14413.0
2016-03-21 11:50:00,34.73,34.78,34.72,34.78,64065.0,28.053,28.0934,28.0449,28.0934,64065.0
2016-03-21 11:55:00,34.77,34.8,34.77,34.79,30060.0,28.0853,28.1096,28.0853,28.1015,30060.0
2016-03-21 12:00:00,34.78,34.79,34.74,34.74,24094.0,28.0934,28.1015,28.0611,28.0611,24094.0
2016-03-21 12:05:00,34.74,34.76,34.73,34.76,10136.0,28.0611,28.0772,28.053,28.0772,10136.0
2016-03-21 12:10:00,34.77,34.77,34.75,34.76,5069.0,28.0853,28.0853,28.0692,28.0772,5069.0
2016-03-21 12:15:00,34.76,34.77,34.73,34.76,42161.0,28.0772,28.0853,28.053,28.0772,42161.0
2016-03-21 12:20:00,34.75,34.76,34.74,34.76,22388.0,28.0692,28.0772,28.0611,28.0772,22388.0
2016-03-21 12:25:00,34.75,34.77,34.75,34.77,4719.0,28.0692,28.0853,28.0692,28.0853,4719.0
2016-03-21 12:30:00,34.76,34.78,34.75,34.75,9974.0,28.0772,28.0934,28.0692,28.0692,9974.0
2016-03-21 12:35:00,34.76,34.76,34.74,34.76,9660.0,28.0772,28.0772,28.0611,28.0772,9660.0
2016-03-21 12:40:00,34.76,34.77,34.74,34.76,16789.0,28.0772,28.0853,28.0611,28.0772,16789.0
2016-03-21 12:45:00,34.76,34.76,34.74,34.74,20079.0,28.0772,28.0772,28.0611,28.0611,20079.0
2016-03-21 12:50:00,34.74,34.76,34.74,34.75,27731.0,28.0611,28.0772,28.0611,28.0692,27731.0
2016-03-21 12:55:00,34.75,34.76,34.74,34.76,6389.0,28.0692,28.0772,28.0611,28.0772,6389.0
2016-03-21 13:00:00,34.75,34.78,34.75,34.77,13100.0,28.0692,28.0934,28.0692,28.0853,13100.0
2016-03-21 13:05:00,34.77,34.77,34.75,34.76,9044.0,28.0853,28.0853,28.0692,28.0772,9044.0
2016-03-21 13:10:00,34.76,34.79,34.75,34.78,17990.0,28.0772,28.1015,28.0692,28.0934,17990.0
2016-03-21 13:15:00,34.78,34.84,34.78,34.84,17761.0,28.0934,28.1419,28.0934,28.1419,17761.0
2016-03-21 13:20:00,34.84,34.88,34.83,34.88,41938.0,28.1419,28.1742,28.1338,28.1742,41938.0
2016-03-21 13:25:00,34.88,34.91,34.87,34.91,10139.0,28.1742,28.1984,28.1661,28.1984,10139.0
2016-03-21 13:30:00,34.91,34.91,34.88,34.88,18825.0,28.1984,28.1984,28.1742,28.1742,18825.0
2016-03-21 13:35:00,34.88,34.89,34.87,34.88,15300.0,28.1742,28.1823,28.1661,28.1742,15300.0
2016-03-21 13:40:00,34.88,34.89,34.87,34.89,14052.0,28.1742,28.1823,28.1661,28.1823,14052.0
2016-03-21 13:45:00,34.89,34.9,34.86,34.86,62508.0,28.1823,28.1903,28.158,28.158,62508.0
2016-03-21 13:50:00,34.87,34.9,34.86,34.89,16652.0,28.1661,28.1903,28.158,28.1823,16652.0
2016-03-21 13:55:00,34.89,34.89,34.88,34.89,3250.0,28.1823,28.1823,28.1742,28.1823,3250.0
2016-03-21 14:00:00,34.88,34.89,34.86,34.86,15201.0,28.1742,28.1823,28.158,28.158,15201.0
2016-03-21 14:05:00,34.85,34.85,34.84,34.85,11563.0,28.1499,28.1499,28.1419,28.1499,11563.0
2016-03-21 14:10:00,34.84,34.9,34.84,34.88,56539.0,28.1419,28.1903,28.1419,28.1742,56539.0
2016-03-21 14:15:00,34.89,34.89,34.87,34.87,119096.0,28.1823,28.1823,28.1661,28.1661,119096.0
2016-03-21 14:20:00,34.87,34.88,34.86,34.87,6200.0,28.1661,28.1742,28.158,28.1661,6200.0
2016-03-21 14:25:00,34.87,34.89,34.85,34.89,26928.0,28.1661,28.1823,28.1499,28.1823,26928.0
2016-03-21 14:30:00,34.89,34.91,34.89,34.9,65117.0,28.1823,28.1984,28.1823,28.1903,65117.0
2016-03-21 14:35:00,34.91,34.92,34.89,34.92,82054.0,28.1984,28.2065,28.1823,28.2065,82054.0
2016-03-21 14:40:00,34.92,34.93,34.91,34.93,11425.0,28.2065,28.2146,28.1984,28.2146,11425.0
2016-03-21 14:45:00,34.92,34.93,34.89,34.92,32179.0,28.2065,28.2146,28.1823,28.2065,32179.0
2016-03-21 14:50:00,34.92,34.94,34.92,34.94,10665.0,28.2065,28.2226,28.2065,28.2226,10665.0
2016-03-21 14:55:00,34.94,34.94,34.93,34.94,4050.0,28.2226,28.2226,28.2146,28.2226,4050.0
2016-03-21 15:00:00,34.93,34.94,34.91,34.93,41745.0,28.2146,28.2226,28.1984,28.2146,41745.0
2016-03-21 15:05:00,34.94,34.95,34.92,34.95,17798.0,28.2226,28.2307,28.2065,28.2307,17798.0
2016-03-21 15:10:00,34.95,34.95,34.93,34.94,40147.0,28.2307,28.2307,28.2146,28.2226,40147.0
2016-03-21 15:15:00,34.94,34.95,34.93,34.94,37493.0,28.2226,28.2307,28.2146,28.2226,37493.0
2016-03-21 15:20:00,34.94,34.95,34.94,34.94,32620.0,28.2226,28.2307,28.2226,28.2226,32620.0
2016-03-21 15:25:00,34.94,34.97,34.94,34.95,42640.0,28.2226,28.2469,28.2226,28.2307,42640.0
2016-03-21 15:30:00,34.95,34.95,34.89,34.9,82715.0,28.2307,28.2307,28.1823,28.1903,82715.0
2016-03-21 15:35:00,34.91,34.91,34.89,34.91,46776.0,28.1984,28.1984,28.1823,28.1984,46776.0
2016-03-21 15:40:00,34.9,34.92,34.9,34.91,62270.0,28.1903,28.2065,28.1903,28.1984,62270.0
2016-03-21 15:45:00,34.91,34.92,34.91,34.92,66535.0,28.1984,28.2065,28.1984,28.2065,66535.0
2016-03-21 15:50:00,34.91,34.92,34.9,34.9,78634.0,28.1984,28.2065,28.1903,28.1903,78634.0
2016-03-21 15:55:00,34.91,34.94,34.9,34.92,200892.0,28.1984,28.2226,28.1903,28.2065,200892.0
2016-03-22 09:30:00,34.84,34.93,34.8,34.93,91087.0,28.1419,28.2146,28.1096,28.2146,91087.0
2016-03-22 09:35:00,34.93,34.94,34.78,34.82,29723.0,28.2146,28.2226,28.0934,28.1257,29723.0
2016-03-22 09:40:00,34.82,34.86,34.82,34.84,17876.0,28.1257,28.158,28.1257,28.1419,17876.0
2016-03-22 09:45:00,34.83,34.87,34.82,34.82,38527.0,28.1338,28.1661,28.1257,28.1257,38527.0
2016-03-22 09:50:00,34.82,34.86,34.78,34.86,60578.0,28.1257,28.158,28.0934,28.158,60578.0
2016-03-22 09:55:00,34.86,34.93,34.85,34.93,28580.0,28.158,28.2146,28.1499,28.2146,28580.0
2016-03-22 10:00:00,34.93,34.96,34.92,34.93,20772.0,28.2146,28.2388,28.2065,28.2146,20772.0
2016-03-22 10:05:00,34.92,34.98,34.91,34.97,34880.0,28.2065,28.2549,28.1984,28.2469,34880.0
2016-03-22 10:10:00,34.96,34.96,34.94,34.94,7866.0,28.2388,28.2388,28.2226,28.2226,7866.0
2016-03-22 10:15:00,34.94,34.95,34.91,34.93,21864.0,28.2226,28.2307,28.1984,28.2146,21864.0
2016-03-22 10:20:00,34.92,34.96,34.92,34.94,14938.0,28.2065,28.2388,28.2065,28.2226,14938.0
2016-03-22 10:25:00,34.94,34.96,34.92,34.93,20006.0,28.2226,28.2388,28.2065,28.2146,20006.0
2016-03-22 10:30:00,34.93,34.94,34.89,34.89,49476.0,28.2146,28.2226,28.1823,28.1823,49476.0
2016-03-22 10:35:00,34.9,34.93,34.89,34.92,77031.0,28.1903,28.2146,28.1823,28.2065,77031.0
2016-03-22 10:40:00,34.92,34.92,34.89,34.9,58255.0,28.2065,28.2065,28.1823,28.1903,58255.0
2016-03-22 10:45:00,34.9,34.92,34.89,34.92,26162.0,28.1903,28.2065,28.1823,28.2065,26162.0
2016-03-22 10:50:00,34.93,34.96,34.92,34.94,37441.0,28.2146,28.2388,28.2065,28.2226,37441.0
2016-03-22 10:55:00,34.94,34.95,34.94,34.94,5047.0,28.2226,28.2307,28.2226,28.2226,5047.0
2016-03-22 11:00:00,34.94,34.94,34.93,34.93,19309.0,28.2226,28.2226,28.2146,28.2146,19309.0
2016-03-22 11:05:00,34.93,34.95,34.93,34.93,30551.0,28.2146,28.2307,28.2146,28.2146,30551.0
2016-03-22 11:10:00,34.94,35.0,34.93,34.98,22838.0,28.2226,28.2711,28.2146,28.2549,22838.0
2016-03-22 11:15:00,34.99,34.99,34.98,34.98,7460.0,28.263,28.263,28.2549,28.2549,7460.0
2016-03-22 11:20:00,34.98,34.99,34.93,34.93,11479.0,28.2549,28.263,28.2146,28.2146,11479.0
2016-03-22 11:25:00,34.93,34.96,34.93,34.95,21256.0,28.2146,28.2388,28.2146,28.2307,21256.0
2016-03-22 11:30:00,34.95,34.95,34.92,34.92,11300.0,28.2307,28.2307,28.2065,28.2065,11300.0
2016-03-22 11:35:00,34.92,34.93,34.91,34.91,19056.0,28.2065,28.2146,28.1984,28.1984,19056.0
2016-03-22 11:40:00,34.91,34.94,34.91,34.91,13785.0,28.1984,28.2226,28.1984,28.1984,13785.0
2016-03-22 11:45:00,34.91,34.92,34.9,34.91,11900.0,28.1984,28.2065,28.1903,28.1984,11900.0
2016-03-22 11:50:00,34.9,34.94,34.9,34.91,26327.0,28.1903,28.2226,28.1903,28.1984,26327.0
2016-03-22 11:55:00,34.91,34.92,34.9,34.91,21669.0,28.1984,28.2065,28.1903,28.1984,21669.0
2016-03-22 12:00:00,34.91,34.92,34.9,34.91,62953.0,28.1984,28.2065,28.1903,28.1984,62953.0
2016-03-22 12:05:00,34.9,34.92,34.9,34.9,10341.0,28.1903,28.2065,28.1903,28.1903,10341.0
2016-03-22 12:10:00,34.91,34.93,34.9,34.93,11099.0,28.1984,28.2146,28.1903,28.2146,11099.0
2016-03-22 12:15:00,34.91,34.96,34.91,34.96,14690.0,28.1984,28.2388,28.1984,28.2388,14690.0
2016-03-22 12:20:00,34.96,34.99,34.96,34.97,17320.0,28.2388,28.263,28.2388,28.2469,17320.0
2016-03-22 12:25:00,34.97,34.99,34.96,34.99,25886.0,28.2469,28.263,28.2388,28.263,25886.0
2016-03-22 12:30:00,34.98,34.99,34.96,34.98,50582.0,28.2549,28.263,28.2388,28.2549,50582.0
2016-03-22 12:35:00,34.98,34.98,34.96,34.97,30337.0,28.2549,28.2549,28.2388,28.2469,30337.0
2016-03-22 12:40:00,34.98,35.02,34.97,35.02,37119.0,28.2549,28.2873,28.2469,28.2873,37119.0
2016-03-22 12:45:00,35.02,35.04,35.01,35.03,15882.0,28.2873,28.3034,28.2792,28.2953,15882.0
2016-03-22 12:50:00,35.03,35.03,35.01,35.02,7346.0,28.2953,28.2953,28.2792,28.2873,7346.0
2016-03-22 12:55:00,35.02,35.05,35.02,35.05,22749.0,28.2873,28.3115,28.2873,28.3115,22749.0
2016-03-22 13:00:00,35.05,35.05,35.04,35.04,12546.0,28.3115,28.3115,28.3034,28.3034,12546.0
2016-03-22 13:05:00,35.04,35.05,35.01,35.01,9313.0,28.3034,28.3115,28.2792,28.2792,9313.0
2016-03-22 13:10:00,35.01,35.02,35.01,35.02,12546.0,28.2792,28.2873,28.2792,28.2873,12546.0
2016-03-22 13:15:00,35.01,35.05,35.01,35.05,13952.0,28.2792,28.3115,28.2792,28.3115,13952.0
2016-03-22 13:20:00,35.05,35.13,35.04,35.1,62877.0,28.3115,28.3761,28.3034,28.3519,62877.0
2016-03-22 13:25:00,35.11,35.11,35.1,35.11,14998.0,28.36,28.36,28.3519,28.36,14998.0
2016-03-22 13:30:00,35.11,35.12,35.09,35.09,14859.0,28.36,28.368,28.3438,28.3438,14859.0
2016-03-22 13:35:00,35.09,35.14,35.09,35.12,72186.0,28.3438,28.3842,28.3438,28.368,72186.0
2016-03-22 13:40:00,35.12,35.13,35.1,35.11,25126.0,28.368,28.3761,28.3519,28.36,25126.0
2016-03-22 13:45:00,35.1,35.11,35.1,35.1,21879.0,28.3519,28.36,28.3519,28.3519,21879.0
2016-03-22 13:50:00,35.1,35.11,35.1,35.1,12446.0,28.3519,28.36,28.3519,28.3519,12446.0
2016-03-22 13:55:00,35.1,35.11,35.1,35.1,20230.0,28.3519,28.36,28.3519,28.3519,20230.0
2016-03-22 14:00:00,35.1,35.11,35.1,35.1,20829.0,28.3519,28.36,28.3519,28.3519,20829.0
2016-03-22 14:05:00,35.1,35.11,35.09,35.09,25578.0,28.3519,28.36,28.3438,28.3438,25578.0
2016-03-22 14:10:00,35.09,35.1,35.04,35.05,40978.0,28.3438,28.3519,28.3034,28.3115,40978.0
2016-03-22 14:15:00,35.05,35.09,35.05,35.08,67807.0,28.3115,28.3438,28.3115,28.3357,67807.0
2016-03-22 14:20:00,35.09,35.09,35.08,35.09,25271.0,28.3438,28.3438,28.3357,28.3438,25271.0
2016-03-22 14:25:00,35.08,35.11,35.08,35.1,34619.0,28.3357,28.36,28.3357,28.3519,34619.0
2016-03-22 14:30:00,35.1,35.12,35.08,35.09,19770.0,28.3519,28.368,28.3357,28.3438,19770.0
2016-03-22 14:35:00,35.09,35.1,35.08,35.09,55552.0,28.3438,28.3519,28.3357,28.3438,55552.0
2016-03-22 14:40:00,35.09,35.1,35.08,35.1,20494.0,28.3438,28.3519,28.3357,28.3519,20494.0
2016-03-22 14:45:00,35.1,35.11,35.09,35.09,15627.0,28.3519,28.36,28.3438,28.3438,15627.0
2016-03-22 14:50:00,35.09,35.1,35.07,35.08,34341.0,28.3438,28.3519,28.3276,28.3357,34341.0
2016-03-22 14:55:00,35.08,35.09,35.08,35.09,41075.0,28.3357,28.3438,28.3357,28.3438,41075.0
2016-03-22 15:00:00,35.09,35.09,35.08,35.08,47845.0,28.3438,28.3438,28.3357,28.3357,47845.0
2016-03-22 15:05:00,35.09,35.09,35.02,35.02,58463.0,28.3438,28.3438,28.2873,28.2873,58463.0
2016-03-22 15:10:00,35.02,35.03,35.0,35.03,30101.0,28.2873,28.2953,28.2711,28.2953,30101.0
2016-03-22 15:15:00,35.02,35.05,35.0,35.0,94707.0,28.2873,28.3115,28.2711,28.2711,94707.0
2016-03-22 15:20:00,35.01,35.03,35.0,35.02,42021.0,28.2792,28.2953,28.2711,28.2873,42021.0
2016-03-22 15:25:00,35.02,35.03,35.02,35.02,14111.0,28.2873,28.2953,28.2873,28.2873,14111.0
2016-03-22 15:30:00,35.02,35.04,35.01,35.02,56076.0,28.2873,28.3034,28.2792,28.2873,56076.0
2016-03-22 15:35:00,35.02,35.03,35.02,35.02,47349.0,28.2873,28.2953,28.2873,28.2873,47349.0
2016-03-22 15:40:00,35.02,35.03,35.0,35.01,96563.0,28.2873,28.2953,28.2711,28.2792,96563.0
2016-03-22 15:45:00,35.0,35.02,34.99,35.01,90017.0,28.2711,28.2873,28.263,28.2792,90017.0
2016-03-22 15:50:00,35.01,35.03,34.99,35.0,152307.0,28.2792,28.2953,28.263,28.2711,152307.0
2016-03-22 15:55:00,35.0,35.05,35.0,35.03,213135.0,28.2711,28.3115,28.2711,28.2953,213135.0
2016-03-23 09:30:00,34.99,35.12,34.94,34.99,42398.0,28.263,28.368,28.2226,28.263,42398.0
2016-03-23 09:35:00,34.99,35.02,34.96,34.96,32695.0,28.263,28.2873,28.2388,28.2388,32695.0
2016-03-23 09:40:00,34.95,34.97,34.93,34.95,25991.0,28.2307,28.2469,28.2146,28.2307,25991.0
2016-03-23 09:45:00,34.95,35.0,34.94,34.98,25534.0,28.2307,28.2711,28.2226,28.2549,25534.0
2016-03-23 09:50:00,34.99,35.0,34.94,34.94,16028.0,28.263,28.2711,28.2226,28.2226,16028.0
2016-03-23 09:55:00,34.93,35.01,34.92,34.95,19667.0,28.2146,28.2792,28.2065,28.2307,19667.0
2016-03-23 10:00:00,34.95,35.07,34.94,35.06,35695.0,28.2307,28.3276,28.2226,28.3196,35695.0
2016-03-23 10:05:00,35.05,35.08,35.04,35.06,21886.0,28.3115,28.3357,28.3034,28.3196,21886.0
2016-03-23 10:10:00,35.07,35.13,35.07,35.12,26522.0,28.3276,28.3761,28.3276,28.368,26522.0
2016-03-23 10:15:00,35.11,35.12,35.06,35.07,17182.0,28.36,28.368,28.3196,28.3276,17182.0
2016-03-23 10:20:00,35.07,35.11,35.06,35.11,21113.0,28.3276,28.36,28.3196,28.36,21113.0
2016-03-23 10:25:00,35.11,35.11,35.06,35.08,17611.0,28.36,28.36,28.3196,28.3357,17611.0
2016-03-23 10:30:00,35.08,35.13,35.06,35.09,23966.0,28.3357,28.3761,28.3196,28.3438,23966.0
2016-03-23 10:35:00,35.09,35.09,35.03,35.04,17788.0,28.3438,28.3438,28.2953,28.3034,17788.0
2016-03-23 10:40:00,35.05,35.06,35.01,35.05,19607.0,28.3115,28.3196,28.2792,28.3115,19607.0
2016-03-23 10:45:00,35.04,35.09,35.03,35.07,14812.0,28.3034,28.3438,28.2953,28.3276,14812.0
2016-03-23 10:50:00,35.07,35.09,35.06,35.08,13810.0,28.3276,28.3438,28.3196,28.3357,13810.0
2016-03-23 10:55:00,35.08,35.1,35.07,35.09,18232.0,28.3357,28.3519,28.3276,28.3438,18232.0
2016-03-23 11:00:00,35.09,35.1,35.08,35.09,17158.0,28.3438,28.3519,28.3357,28.3438,17158.0
2016-03-23 11:05:00,35.09,35.16,35.09,35.16,24486.0,28.3438,28.4003,28.3438,28.4003,24486.0
2016-03-23 11:10:00,35.16,35.16,35.1,35.1,22833.0,28.4003,28.4003,28.3519,28.3519,22833.0
2016-03-23 11:15:00,35.11,35.11,35.09,35.09,25766.0,28.36,28.36,28.3438,28.3438,25766.0
2016-03-23 11:20:00,35.1,35.11,35.09,35.11,11289.0,28.3519,28.36,28.3438,28.36,11289.0
2016-03-23 11:25:00,35.11,35.12,35.1,35.1,16531.0,28.36,28.368,28.3519,28.3519,16531.0
2016-03-23 11:30:00,35.1,35.12,35.09,35.09,26588.0,28.3519,28.368,28.3438,28.3438,26588.0
2016-03-23 11:35:00,35.1,35.12,35.09,35.09,11827.0,28.3519,28.368,28.3438,28.3438,11827.0
2016-03-23 11:40:00,35.09,35.12,35.08,35.09,14753.0,28.3438,28.368,28.3357,28.3438,14753.0
2016-03-23 11:45:00,35.08,35.09,35.07,35.08,17905.0,28.3357,28.3438,28.3276,28.3357,17905.0
2016-03-23 11:50:00,35.07,35.09,35.06,35.09,17654.0,28.3276,28.3438,28.3196,28.3438,17654.0
2016-03-23 11:55:00,35.09,35.11,35.08,35.1,21966.0,28.3438,28.36,28.3357,28.3519,21966.0
2016-03-23 12:00:00,35.09,35.11,35.09,35.09,14799.0,28.3438,28.36,28.3438,28.3438,14799.0
2016-03-23 12:05:00,35.09,35.1,35.09,35.1,6783.0,28.3438,28.3519,28.3438,28.3519,6783.0
2016-03-23 12:10:00,35.09,35.13,35.09,35.13,13013.0,28.3438,28.3761,28.3438,28.3761,13013.0
2016-03-23 12:15:00,35.13,35.14,35.1,35.1,51968.0,28.3761,28.3842,28.3519,28.3519,51968.0
2016-03-23 12:20:00,35.11,35.13,35.1,35.12,15903.0,28.36,28.3761,28.3519,28.368,15903.0
2016-03-23 12:25:00,35.13,35.14,35.13,35.13,8051.0,28.3761,28.3842,28.3761,28.3761,8051.0
2016-03-23 12:30:00,35.14,35.15,35.11,35.12,18299.0,28.3842,28.3923,28.36,28.368,18299.0
2016-03-23 12:35:00,35.11,35.13,35.09,35.12,38960.0,28.36,28.3761,28.3438,28.368,38960.0
2016-03-23 12:40:00,35.13,35.13,35.1,35.12,11647.0,28.3761,28.3761,28.3519,28.368,11647.0
2016-03-23 12:45:00,35.13,35.13,35.1,35.12,11334.0,28.3761,28.3761,28.3519,28.368,11334.0
2016-03-23 12:50:00,35.12,35.13,35.11,35.13,9124.0,28.368,28.3761,28.36,28.3761,9124.0
2016-03-23 12:55:00,35.13,35.13,35.1,35.11,16969.0,28.3761,28.3761,28.3519,28.36,16969.0
2016-03-23 13:00:00,35.11,35.11,35.09,35.1,30151.0,28.36,28.36,28.3438,28.3519,30151.0
2016-03-23 13:05:00,35.09,35.1,35.09,35.1,8313.0,28.3438,28.3519,28.3438,28.3519,8313.0
2016-03-23 13:10:00,35.1,35.11,35.09,35.1,13036.0,28.3519,28.36,28.3438,28.3519,13036.0
2016-03-23 13:15:00,35.11,35.11,35.09,35.1,22292.0,28.36,28.36,28.3438,28.3519,22292.0
2016-03-23 13:20:00,35.11,35.11,35.1,35.1,12433.0,28.36,28.36,28.3519,28.3519,12433.0
2016-03-23 13:25:00,35.1,35.11,35.1,35.11,27474.0,28.3519,28.36,28.3519,28.36,27474.0
2016-03-23 13:30:00,35.1,35.11,35.1,35.11,10902.0,28.3519,28.36,28.3519,28.36,10902.0
2016-03-23 13:35:00,35.1,35.11,35.1,35.1,17310.0,28.3519,28.36,28.3519,28.3519,17310.0
2016-03-23 13:40:00,35.1,35.16,35.1,35.16,29027.0,28.3519,28.4003,28.3519,28.4003,29027.0
2016-03-23 13:45:00,35.16,35.17,35.15,35.16,20525.0,28.4003,28.4084,28.3923,28.4003,20525.0
2016-03-23 13:50:00,35.17,35.17,35.12,35.13,29502.0,28.4084,28.4084,28.368,28.3761,29502.0
2016-03-23 13:55:00,35.12,35.15,35.12,35.14,14963.0,28.368,28.3923,28.368,28.3842,14963.0
2016-03-23 14:00:00,35.14,35.16,35.14,35.16,23674.0,28.3842,28.4003,28.3842,28.4003,23674.0
2016-03-23 14:05:00,35.16,35.18,35.15,35.18,38150.0,28.4003,28.4165,28.3923,28.4165,38150.0
2016-03-23 14:10:00,35.18,35.22,35.16,35.22,45618.0,28.4165,28.4488,28.4003,28.4488,45618.0
2016-03-23 14:15:00,35.22,35.26,35.21,35.25,62718.0,28.4488,28.4811,28.4407,28.473,62718.0
2016-03-23 14:20:00,35.25,35.26,35.24,35.25,42270.0,28.473,28.4811,28.465,28.473,42270.0
2016-03-23 14:25:00,35.25,35.25,35.19,35.22,91345.0,28.473,28.473,28.4246,28.4488,91345.0
2016-03-23 14:30:00,35.22,35.23,35.22,35.23,17500.0,28.4488,28.4569,28.4488,28.4569,17500.0
2016-03-23 14:35:00,35.23,35.24,35.22,35.23,65316.0,28.4569,28.465,28.4488,28.4569,65316.0
2016-03-23 14:40:00,35.23,35.25,35.22,35.23,32012.0,28.4569,28.473,28.4488,28.4569,32012.0
2016-03-23 14:45:00,35.23,35.24,35.16,35.16,30453.0,28.4569,28.465,28.4003,28.4003,30453.0
2016-03-23 14:50:00,35.16,35.17,35.15,35.17,41784.0,28.4003,28.4084,28.3923,28.4084,41784.0
2016-03-23 14:55:00,35.17,35.2,35.17,35.19,41363.0,28.4084,28.4327,28.4084,28.4246,41363.0
2016-03-23 15:00:00,35.19,35.21,35.18,35.21,22939.0,28.4246,28.4407,28.4165,28.4407,22939.0
2016-03-23 15:05:00,35.21,35.21,35.2,35.2,14644.0,28.4407,28.4407,28.4327,28.4327,14644.0
2016-03-23 15:10:00,35.2,35.23,35.2,35.21,35415.0,28.4327,28.4569,28.4327,28.4407,35415.0
2016-03-23 15:15:00,35.21,35.21,35.2,35.2,32320.0,28.4407,28.4407,28.4327,28.4327,32320.0
2016-03-23 15:20:00,35.21,35.21,35.19,35.2,41014.0,28.4407,28.4407,28.4246,28.4327,41014.0
2016-03-23 15:25:00,35.2,35.21,35.18,35.2,55829.0,28.4327,28.4407,28.4165,28.4327,55829.0
2016-03-23 15:30:00,35.21,35.21,35.19,35.21,35424.0,28.4407,28.4407,28.4246,28.4407,35424.0
2016-03-23 15:35:00,35.21,35.27,35.2,35.25,94628.0,28.4407,28.4892,28.4327,28.473,94628.0
2016-03-23 15:40:00,35.25,35.25,35.22,35.23,44958.0,28.473,28.473,28.4488,28.4569,44958.0
2016-03-23 15:45:00,35.23,35.27,35.22,35.27,133431.0,28.4569,28.4892,28.4488,28.4892,133431.0
2016-03-23 15:50:00,35.26,35.27,35.22,35.22,92688.0,28.4811,28.4892,28.4488,28.4488,92688.0
2016-03-23 15:55:00,35.23,35.24,35.17,35.18,459346.0,28.4569,28.465,28.4084,28.4165,459346.0
2016-03-24 09:30:00,34.97,35.01,34.92,34.98,58470.0,28.2469,28.2792,28.2065,28.2549,58470.0
2016-03-24 09:35:00,34.98,35.06,34.98,35.04,33958.0,28.2549,28.3196,28.2549,28.3034,33958.0
2016-03-24 09:40:00,35.04,35.07,35.0,35.03,34702.0,28.3034,28.3276,28.2711,28.2953,34702.0
2016-03-24 09:45:00,35.02,35.06,35.02,35.04,27367.0,28.2873,28.3196,28.2873,28.3034,27367.0
2016-03-24 09:50:00,35.04,35.06,35.0,35.0,36930.0,28.3034,28.3196,28.2711,28.2711,36930.0
2016-03-24 09:55:00,34.99,35.0,34.94,34.95,45792.0,28.263,28.2711,28.2226,28.2307,45792.0
2016-03-24 10:00:00,34.96,34.98,34.93,34.95,46786.0,28.2388,28.2549,28.2146,28.2307,46786.0
2016-03-24 10:05:00,34.95,34.99,34.95,34.95,15883.0,28.2307,28.263,28.2307,28.2307,15883.0
2016-03-24 10:10:00,34.95,34.98,34.95,34.98,14881.0,28.2307,28.2549,28.2307,28.2549,14881.0
2016-03-24 10:15:00,34.97,35.01,34.91,34.91,55017.0,28.2469,28.2792,28.1984,28.1984,55017.0
2016-03-24 10:20:00,34.91,34.93,34.89,34.91,37140.0,28.1984,28.2146,28.1823,28.1984,37140.0
2016-03-24 10:25:00,34.9,34.94,34.9,34.94,21450.0,28.1903,28.2226,28.1903,28.2226,21450.0
2016-03-24 10:30:00,34.93,34.97,34.93,34.95,12506.0,28.2146,28.2469,28.2146,28.2307,12506.0
2016-03-24 10:35:00,34.95,34.98,34.94,34.98,22862.0,28.2307,28.2549,28.2226,28.2549,22862.0
2016-03-24 10:40:00,34.98,35.0,34.96,34.96,16385.0,28.2549,28.2711,28.2388,28.2388,16385.0
2016-03-24 10:45:00,34.96,34.96,34.92,34.92,47889.0,28.2388,28.2388,28.2065,28.2065,47889.0
2016-03-24 10:50:00,34.92,34.92,34.9,34.9,18767.0,28.2065,28.2065,28.1903,28.1903,18767.0
2016-03-24 10:55:00,34.9,34.91,34.88,34.89,26238.0,28.1903,28.1984,28.1742,28.1823,26238.0
2016-03-24 11:00:00,34.89,34.9,34.88,34.88,17482.0,28.1823,28.1903,28.1742,28.1742,17482.0
2016-03-24 11:05:00,34.89,34.9,34.86,34.86,14934.0,28.1823,28.1903,28.158,28.158,14934.0
2016-03-24 11:10:00,34.87,34.87,34.84,34.86,11544.0,28.1661,28.1661,28.1419,28.158,11544.0
2016-03-24 11:15:00,34.86,34.86,34.83,34.83,19125.0,28.158,28.158,28.1338,28.1338,19125.0
2016-03-24 11:20:00,34.83,34.83,34.79,34.8,24149.0,28.1338,28.1338,28.1015,28.1096,24149.0
2016-03-24 11:25:00,34.8,34.84,34.79,34.83,42905.0,28.1096,28.1419,28.1015,28.1338,42905.0
2016-03-24 11:30:00,34.83,34.83,34.8,34.8,49513.0,28.1338,28.1338,28.1096,28.1096,49513.0
2016-03-24 11:35:00,34.8,34.81,34.77,34.79,28982.0,28.1096,28.1176,28.0853,28.1015,28982.0
2016-03-24 11:40:00,34.79,34.8,34.77,34.79,18706.0,28.1015,28.1096,28.0853,28.1015,18706.0
2016-03-24 11:45:00,34.8,34.81,34.78,34.78,20462.0,28.1096,28.1176,28.0934,28.0934,20462.0
2016-03-24 11:50:00,34.78,34.78,34.7,34.71,33235.0,28.0934,28.0934,28.0288,28.0369,33235.0
2016-03-24 11:55:00,34.7,34.71,34.68,34.7,16433.0,28.0288,28.0369,28.0126,28.0288,16433.0
2016-03-24 12:00:00,34.71,34.74,34.71,34.72,12049.0,28.0369,28.0611,28.0369,28.0449,12049.0
2016-03-24 12:05:00,34.72,34.76,34.72,34.76,9933.0,28.0449,28.0772,28.0449,28.0772,9933.0
2016-03-24 12:10:00,34.76,34.79,34.73,34.73,24185.0,28.0772,28.1015,28.053,28.053,24185.0
2016-03-24 12:15:00,34.73,34.74,34.71,34.71,12043.0,28.053,28.0611,28.0369,28.0369,12043.0
2016-03-24 12:20:00,34.7,34.71,34.68,34.68,8650.0,28.0288,28.0369,28.0126,28.0126,8650.0
2016-03-24 12:25:00,34.68,34.69,34.65,34.66,18951.0,28.0126,28.0207,27.9884,27.9965,18951.0
2016-03-24 12:30:00,34.66,34.7,34.65,34.66,18861.0,27.9965,28.0288,27.9884,27.9965,18861.0
2016-03-24 12:35:00,34.65,34.66,34.64,34.64,8019.0,27.9884,27.9965,27.9803,27.9803,8019.0
2016-03-24 12:40:00,34.65,34.65,34.62,34.63,13819.0,27.9884,27.9884,27.9642,27.9722,13819.0
2016-03-24 12:45:00,34.63,34.63,34.61,34.62,11830.0,27.9722,27.9722,27.9561,27.9642,11830.0
2016-03-24 12:50:00,34.61,34.64,34.61,34.62,23446.0,27.9561,27.9803,27.9561,27.9642,23446.0
2016-03-24 12:55:00,34.62,34.62,34.58,34.59,17751.0,27.9642,27.9642,27.9319,27.9399,17751.0
2016-03-24 13:00:00,34.59,34.6,34.58,34.59,10566.0,27.9399,27.948,27.9319,27.9399,10566.0
2016-03-24 13:05:00,34.58,34.61,34.58,34.61,18122.0,27.9319,27.9561,27.9319,27.9561,18122.0
2016-03-24 13:10:00,34.61,34.63,34.61,34.62,17045.0,27.9561,27.9722,27.9561,27.9642,17045.0
2016-03-24 13:15:00,34.61,34.62,34.61,34.61,4505.0,27.9561,27.9642,27.9561,27.9561,4505.0
2016-03-24 13:20:00,34.61,34.61,34.58,34.58,23085.0,27.9561,27.9561,27.9319,27.9319,23085.0
2016-03-24 13:25:00,34.58,34.6,34.58,34.59,18471.0,27.9319,27.948,27.9319,27.9399,18471.0
2016-03-24 13:30:00,34.6,34.6,34.57,34.57,21731.0,27.948,27.948,27.9238,27.9238,21731.0
2016-03-24 13:35:00,34.58,34.58,34.56,34.58,27669.0,27.9319,27.9319,27.9157,27.9319,27669.0
2016-03-24 13:40:00,34.57,34.58,34.56,34.58,18846.0,27.9238,27.9319,27.9157,27.9319,18846.0
2016-03-24 13:45:00,34.58,34.6,34.57,34.59,16351.0,27.9319,27.948,27.9238,27.9399,16351.0
2016-03-24 13:50:00,34.6,34.61,34.59,34.59,14567.0,27.948,27.9561,27.9399,27.9399,14567.0
2016-03-24 13:55:00,34.6,34.63,34.59,34.63,14767.0,27.948,27.9722,27.9399,27.9722,14767.0
2016-03-24 14:00:00,34.63,34.64,34.61,34.62,27707.0,27.9722,27.9803,27.9561,27.9642,27707.0
2016-03-24 14:05:00,34.62,34.62,34.58,34.59,45695.0,27.9642,27.9642,27.9319,27.9399,45695.0
2016-03-24 14:10:00,34.6,34.63,34.59,34.63,24658.0,27.948,27.9722,27.9399,27.9722,24658.0
2016-03-24 14:15:00,34.63,34.63,34.57,34.57,36367.0,27.9722,27.9722,27.9238,27.9238,36367.0
2016-03-24 14:20:00,34.57,34.6,34.57,34.6,33618.0,27.9238,27.948,27.9238,27.948,33618.0
2016-03-24 14:25:00,34.59,34.65,34.59,34.65,26437.0,27.9399,27.9884,27.9399,27.9884,26437.0
2016-03-24 14:30:00,34.65,34.68,34.64,34.68,17933.0,27.9884,28.0126,27.9803,28.0126,17933.0
2016-03-24 14:35:00,34.68,34.7,34.66,34.7,68162.0,28.0126,28.0288,27.9965,28.0288,68162.0
2016-03-24 14:40:00,34.7,34.7,34.69,34.7,5172.0,28.0288,28.0288,28.0207,28.0288,5172.0
2016-03-24 14:45:00,34.69,34.73,34.69,34.72,37668.0,28.0207,28.053,28.0207,28.0449,37668.0
2016-03-24 14:50:00,34.71,34.74,34.71,34.72,54537.0,28.0369,28.0611,28.0369,28.0449,54537.0
2016-03-24 14:55:00,34.71,34.73,34.71,34.72,40745.0,28.0369,28.053,28.0369,28.0449,40745.0
2016-03-24 15:00:00,34.72,34.72,34.7,34.7,14561.0,28.0449,28.0449,28.0288,28.0288,14561.0
2016-03-24 15:05:00,34.7,34.74,34.7,34.73,27284.0,28.0288,28.0611,28.0288,28.053,27284.0
2016-03-24 15:10:00,34.73,34.78,34.72,34.78,12867.0,28.053,28.0934,28.0449,28.0934,12867.0
2016-03-24 15:15:00,34.78,34.8,34.77,34.77,29518.0,28.0934,28.1096,28.0853,28.0853,29518.0
2016-03-24 15:20:00,34.77,34.78,34.75,34.76,18477.0,28.0853,28.0934,28.0692,28.0772,18477.0
2016-03-24 15:25:00,34.75,34.78,34.74,34.77,32808.0,28.0692,28.0934,28.0611,28.0853,32808.0
2016-03-24 15:30:00,34.77,34.77,34.76,34.77,20091.0,28.0853,28.0853,28.0772,28.0853,20091.0
2016-03-24 15:35:00,34.77,34.81,34.76,34.81,49353.0,28.0853,28.1176,28.0772,28.1176,49353.0
2016-03-24 15:40:00,34.8,34.83,34.8,34.81,37860.0,28.1096,28.1338,28.1096,28.1176,37860.0
2016-03-24 15:45:00,34.81,34.82,34.78,34.79,51149.0,28.1176,28.1257,28.0934,28.1015,51149.0
2016-03-24 15:50:00,34.79,34.81,34.78,34.8,54546.0,28.1015,28.1176,28.0934,28.1096,54546.0
2016-03-24 15:55:00,34.8,34.83,34.79,34.83,117998.0,28.1096,28.1338,28.1015,28.1338,117998.0
2016-03-28 09:30:00,34.8,34.88,34.76,34.88,41440.0,28.1096,28.1742,28.0772,28.1742,41440.0
2016-03-28 09:35:00,34.87,34.87,34.81,34.83,13462.0,28.1661,28.1661,28.1176,28.1338,13462.0
2016-03-28 09:40:00,34.83,34.91,34.82,34.89,34729.0,28.1338,28.1984,28.1257,28.1823,34729.0
2016-03-28 09:45:00,34.89,35.04,34.88,35.02,76430.0,28.1823,28.3034,28.1742,28.2873,76430.0
2016-03-28 09:50:00,35.02,35.05,34.97,34.99,42547.0,28.2873,28.3115,28.2469,28.263,42547.0
2016-03-28 09:55:00,34.99,35.01,34.99,35.01,22615.0,28.263,28.2792,28.263,28.2792,22615.0
2016-03-28 10:00:00,35.01,35.04,34.94,34.94,75497.0,28.2792,28.3034,28.2226,28.2226,75497.0
2016-03-28 10:05:00,34.94,34.96,34.89,34.93,35229.0,28.2226,28.2388,28.1823,28.2146,35229.0
2016-03-28 10:10:00,34.93,34.96,34.92,34.93,26435.0,28.2146,28.2388,28.2065,28.2146,26435.0
2016-03-28 10:15:00,34.92,34.93,34.86,34.86,63964.0,28.2065,28.2146,28.158,28.158,63964.0
2016-03-28 10:20:00,34.87,34.94,34.86,34.94,55492.0,28.1661,28.2226,28.158,28.2226,55492.0
2016-03-28 10:25:00,34.95,35.0,34.95,34.98,34674.0,28.2307,28.2711,28.2307,28.2549,34674.0
2016-03-28 10:30:00,34.98,34.99,34.94,34.95,22817.0,28.2549,28.263,28.2226,28.2307,22817.0
2016-03-28 10:35:00,34.96,34.96,34.92,34.92,11263.0,28.2388,28.2388,28.2065,28.2065,11263.0
2016-03-28 10:40:00,34.91,34.92,34.88,34.91,13091.0,28.1984,28.2065,28.1742,28.1984,13091.0
2016-03-28 10:45:00,34.9,34.92,34.89,34.92,3700.0,28.1903,28.2065,28.1823,28.2065,3700.0
2016-03-28 10:50:00,34.91,34.91,34.88,34.89,7500.0,28.1984,28.1984,28.1742,28.1823,7500.0
2016-03-28 10:55:00,34.88,34.93,34.88,34.93,7520.0,28.1742,28.2146,28.1742,28.2146,7520.0
2016-03-28 11:00:00,34.92,34.93,34.9,34.91,3701.0,28.2065,28.2146,28.1903,28.1984,3701.0
2016-03-28 11:05:00,34.91,34.94,34.9,34.93,13529.0,28.1984,28.2226,28.1903,28.2146,13529.0
2016-03-28 11:10:00,34.93,34.94,34.92,34.92,4398.0,28.2146,28.2226,28.2065,28.2065,4398.0
2016-03-28 11:15:00,34.92,34.93,34.91,34.91,8100.0,28.2065,28.2146,28.1984,28.1984,8100.0
2016-03-28 11:20:00,34.91,34.93,34.91,34.91,20015.0,28.1984,28.2146,28.1984,28.1984,20015.0
2016-03-28 11:25:00,34.91,34.92,34.91,34.91,5628.0,28.1984,28.2065,28.1984,28.1984,5628.0
2016-03-28 11:30:00,34.92,34.92,34.9,34.91,23552.0,28.2065,28.2065,28.1903,28.1984,23552.0
2016-03-28 11:35:00,34.91,34.91,34.89,34.91,7884.0,28.1984,28.1984,28.1823,28.1984,7884.0
2016-03-28 11:40:00,34.9,34.91,34.89,34.89,4518.0,28.1903,28.1984,28.1823,28.1823,4518.0
2016-03-28 11:45:00,34.89,34.9,34.88,34.89,17652.0,28.1823,28.1903,28.1742,28.1823,17652.0
2016-03-28 11:50:00,34.89,34.91,34.89,34.91,10001.0,28.1823,28.1984,28.1823,28.1984,10001.0
2016-03-28 11:55:00,34.92,34.95,34.91,34.91,19628.0,28.2065,28.2307,28.1984,28.1984,19628.0
2016-03-28 12:00:00,34.91,34.93,34.91,34.93,6803.0,28.1984,28.2146,28.1984,28.2146,6803.0
2016-03-28 12:05:00,34.93,34.94,34.91,34.91,5684.0,28.2146,28.2226,28.1984,28.1984,5684.0
2016-03-28 12:10:00,34.91,34.93,34.9,34.92,23151.0,28.1984,28.2146,28.1903,28.2065,23151.0
2016-03-28 12:15:00,34.93,34.94,34.92,34.94,5992.0,28.2146,28.2226,28.2065,28.2226,5992.0
2016-03-28 12:20:00,34.94,34.95,34.93,34.94,13247.0,28.2226,28.2307,28.2146,28.2226,13247.0
2016-03-28 12:25:00,34.94,34.94,34.93,34.94,5400.0,28.2226,28.2226,28.2146,28.2226,5400.0
2016-03-28 12:30:00,34.94,34.94,34.93,34.94,3427.0,28.2226,28.2226,28.2146,28.2226,3427.0
2016-03-28 12:35:00,34.94,34.99,34.93,34.98,16482.0,28.2226,28.263,28.2146,28.2549,16482.0
2016-03-28 12:40:00,34.99,34.99,34.97,34.98,10550.0,28.263,28.263,28.2469,28.2549,10550.0
2016-03-28 12:45:00,34.98,34.98,34.96,34.97,11734.0,28.2549,28.2549,28.2388,28.2469,11734.0
2016-03-28 12:50:00,34.97,34.98,34.96,34.98,4571.0,28.2469,28.2549,28.2388,28.2549,4571.0
2016-03-28 12:55:00,34.98,34.98,34.96,34.98,11071.0,28.2549,28.2549,28.2388,28.2549,11071.0
2016-03-28 13:00:00,34.98,34.98,34.96,34.97,11091.0,28.2549,28.2549,28.2388,28.2469,11091.0
2016-03-28 13:05:00,34.97,34.98,34.96,34.98,7541.0,28.2469,28.2549,28.2388,28.2549,7541.0
2016-03-28 13:10:00,34.98,34.98,34.94,34.95,7401.0,28.2549,28.2549,28.2226,28.2307,7401.0
2016-03-28 13:15:00,34.95,34.95,34.92,34.92,8441.0,28.2307,28.2307,28.2065,28.2065,8441.0
2016-03-28 13:20:00,34.93,34.93,34.92,34.93,3480.0,28.2146,28.2146,28.2065,28.2146,3480.0
2016-03-28 13:25:00,34.92,34.93,34.92,34.92,4738.0,28.2065,28.2146,28.2065,28.2065,4738.0
2016-03-28 13:30:00,34.93,34.95,34.92,34.95,7272.0,28.2146,28.2307,28.2065,28.2307,7272.0
2016-03-28 13:35:00,34.95,34.95,34.94,34.95,4855.0,28.2307,28.2307,28.2226,28.2307,4855.0
2016-03-28 13:40:00,34.94,34.95,34.93,34.94,11236.0,28.2226,28.2307,28.2146,28.2226,11236.0
2016-03-28 13:45:00,34.93,34.95,34.93,34.94,6096.0,28.2146,28.2307,28.2146,28.2226,6096.0
2016-03-28 13:50:00,34.95,34.98,34.94,34.97,19709.0,28.2307,28.2549,28.2226,28.2469,19709.0
2016-03-28 13:55:00,34.97,34.97,34.96,34.97,13667.0,28.2469,28.2469,28.2388,28.2469,13667.0
2016-03-28 14:00:00,34.97,34.98,34.96,34.98,19616.0,28.2469,28.2549,28.2388,28.2549,19616.0
2016-03-28 14:05:00,34.98,35.01,34.98,35.01,7885.0,28.2549,28.2792,28.2549,28.2792,7885.0
2016-03-28 14:10:00,35.01,35.03,34.99,35.0,31262.0,28.2792,28.2953,28.263,28.2711,31262.0
2016-03-28 14:15:00,35.0,35.0,34.98,34.99,6000.0,28.2711,28.2711,28.2549,28.263,6000.0
2016-03-28 14:20:00,34.99,34.99,34.98,34.99,5402.0,28.263,28.263,28.2549,28.263,5402.0
2016-03-28 14:25:00,34.99,34.99,34.98,34.99,10968.0,28.263,28.263,28.2549,28.263,10968.0
2016-03-28 14:30:00,34.99,35.01,34.99,35.0,66873.0,28.263,28.2792,28.263,28.2711,66873.0
2016-03-28 14:35:00,35.01,35.07,35.0,35.06,42469.0,28.2792,28.3276,28.2711,28.3196,42469.0
2016-03-28 14:40:00,35.06,35.1,35.02,35.02,48959.0,28.3196,28.3519,28.2873,28.2873,48959.0
2016-03-28 14:45:00,35.03,35.03,35.02,35.03,6463.0,28.2953,28.2953,28.2873,28.2953,6463.0
2016-03-28 14:50:00,35.03,35.03,35.02,35.03,5206.0,28.2953,28.2953,28.2873,28.2953,5206.0
2016-03-28 14:55:00,35.03,35.03,35.0,35.01,13466.0,28.2953,28.2953,28.2711,28.2792,13466.0
2016-03-28 15:00:00,35.0,35.04,35.0,35.04,7487.0,28.2711,28.3034,28.2711,28.3034,7487.0
2016-03-28 15:05:00,35.04,35.07,35.03,35.04,44429.0,28.3034,28.3276,28.2953,28.3034,44429.0
2016-03-28 15:10:00,35.04,35.05,35.04,35.04,5331.0,28.3034,28.3115,28.3034,28.3034,5331.0
2016-03-28 15:15:00,35.04,35.05,35.04,35.05,6339.0,28.3034,28.3115,28.3034,28.3115,6339.0
2016-03-28 15:20:00,35.05,35.07,35.04,35.05,44950.0,28.3115,28.3276,28.3034,28.3115,44950.0
2016-03-28 15:25:00,35.03,35.04,35.01,35.04,20739.0,28.2953,28.3034,28.2792,28.3034,20739.0
2016-03-28 15:30:00,35.04,35.05,35.03,35.05,31178.0,28.3034,28.3115,28.2953,28.3115,31178.0
2016-03-28 15:35:00,35.05,35.06,35.02,35.04,40340.0,28.3115,28.3196,28.2873,28.3034,40340.0
2016-03-28 15:40:00,35.04,35.06,35.04,35.05,41884.0,28.3034,28.3196,28.3034,28.3115,41884.0
2016-03-28 15:45:00,35.04,35.05,35.02,35.04,70071.0,28.3034,28.3115,28.2873,28.3034,70071.0
2016-03-28 15:50:00,35.04,35.04,35.03,35.04,26843.0,28.3034,28.3034,28.2953,28.3034,26843.0
2016-03-28 15:55:00,35.04,35.04,35.01,35.03,155723.0,28.3034,28.3034,28.2792,28.2953,155723.0
2016-03-29 09:30:00,35.04,35.14,35.0,35.08,72122.0,28.3034,28.3842,28.2711,28.3357,72122.0
2016-03-29 09:35:00,35.07,35.16,35.07,35.13,36439.0,28.3276,28.4003,28.3276,28.3761,36439.0
2016-03-29 09:40:00,35.13,35.15,35.1,35.14,19425.0,28.3761,28.3923,28.3519,28.3842,19425.0
2016-03-29 09:45:00,35.15,35.15,35.11,35.13,13744.0,28.3923,28.3923,28.36,28.3761,13744.0
2016-03-29 09:50:00,35.13,35.13,35.06,35.12,29151.0,28.3761,28.3761,28.3196,28.368,29151.0
2016-03-29 09:55:00,35.12,35.13,35.05,35.09,26892.0,28.368,28.3761,28.3115,28.3438,26892.0
2016-03-29 10:00:00,35.09,35.16,35.09,35.13,35738.0,28.3438,28.4003,28.3438,28.3761,35738.0
2016-03-29 10:05:00,35.13,35.14,35.07,35.12,30782.0,28.3761,28.3842,28.3276,28.368,30782.0
2016-03-29 10:10:00,35.12,35.12,35.08,35.09,16463.0,28.368,28.368,28.3357,28.3438,16463.0
2016-03-29 10:15:00,35.1,35.13,35.09,35.13,8789.0,28.3519,28.3761,28.3438,28.3761,8789.0
2016-03-29 10:20:00,35.13,35.15,35.1,35.12,54345.0,28.3761,28.3923,28.3519,28.368,54345.0
2016-03-29 10:25:00,35.12,35.13,35.11,35.11,9639.0,28.368,28.3761,28.36,28.36,9639.0
2016-03-29 10:30:00,35.11,35.15,35.11,35.15,22032.0,28.36,28.3923,28.36,28.3923,22032.0
2016-03-29 10:35:00,35.15,35.16,35.15,35.16,6610.0,28.3923,28.4003,28.3923,28.4003,6610.0
2016-03-29 10:40:00,35.17,35.17,35.14,35.15,9382.0,28.4084,28.4084,28.3842,28.3923,9382.0
2016-03-29 10:45:00,35.14,35.18,35.14,35.16,8682.0,28.3842,28.4165,28.3842,28.4003,8682.0
2016-03-29 10:50:00,35.16,35.18,35.13,35.13,14081.0,28.4003,28.4165,28.3761,28.3761,14081.0
2016-03-29 10:55:00,35.13,35.13,35.11,35.13,11565.0,28.3761,28.3761,28.36,28.3761,11565.0
2016-03-29 11:00:00,35.13,35.17,35.13,35.14,22421.0,28.3761,28.4084,28.3761,28.3842,22421.0
2016-03-29 11:05:00,35.14,35.15,35.12,35.14,11467.0,28.3842,28.3923,28.368,28.3842,11467.0
2016-03-29 11:10:00,35.14,35.14,35.08,35.08,20246.0,28.3842,28.3842,28.3357,28.3357,20246.0
2016-03-29 11:15:00,35.08,35.08,35.02,35.05,21655.0,28.3357,28.3357,28.2873,28.3115,21655.0
2016-03-29 11:20:00,35.05,35.06,35.02,35.02,11675.0,28.3115,28.3196,28.2873,28.2873,11675.0
2016-03-29 11:25:00,35.03,35.06,35.02,35.03,20912.0,28.2953,28.3196,28.2873,28.2953,20912.0
2016-03-29 11:30:00,35.03,35.04,35.0,35.01,16133.0,28.2953,28.3034,28.2711,28.2792,16133.0
2016-03-29 11:35:00,35.01,35.01,34.93,34.94,42907.0,28.2792,28.2792,28.2146,28.2226,42907.0
2016-03-29 11:40:00,34.94,34.94,34.91,34.93,15560.0,28.2226,28.2226,28.1984,28.2146,15560.0
2016-03-29 11:45:00,34.94,34.94,34.91,34.92,74886.0,28.2226,28.2226,28.1984,28.2065,74886.0
2016-03-29 11:50:00,34.92,35.03,34.92,35.02,26615.0,28.2065,28.2953,28.2065,28.2873,26615.0
2016-03-29 11:55:00,35.02,35.06,35.01,35.04,13713.0,28.2873,28.3196,28.2792,28.3034,13713.0
2016-03-29 12:00:00,35.03,35.03,34.97,34.97,11594.0,28.2953,28.2953,28.2469,28.2469,11594.0
2016-03-29 12:05:00,34.98,34.98,34.95,34.95,8300.0,28.2549,28.2549,28.2307,28.2307,8300.0
2016-03-29 12:10:00,34.95,34.97,34.95,34.97,12205.0,28.2307,28.2469,28.2307,28.2469,12205.0
2016-03-29 12:15:00,34.97,35.0,34.96,34.99,9126.0,28.2469,28.2711,28.2388,28.263,9126.0
2016-03-29 12:20:00,34.99,35.11,34.99,35.09,22981.0,28.263,28.36,28.263,28.3438,22981.0
2016-03-29 12:25:00,35.08,35.13,35.08,35.13,12559.0,28.3357,28.3761,28.3357,28.3761,12559.0
2016-03-29 12:30:00,35.13,35.14,35.09,35.1,23794.0,28.3761,28.3842,28.3438,28.3519,23794.0
2016-03-29 12:35:00,35.11,35.12,35.1,35.12,9460.0,28.36,28.368,28.3519,28.368,9460.0
2016-03-29 12:40:00,35.12,35.17,35.12,35.16,11852.0,28.368,28.4084,28.368,28.4003,11852.0
2016-03-29 12:45:00,35.17,35.17,35.14,35.14,6011.0,28.4084,28.4084,28.3842,28.3842,6011.0
2016-03-29 12:50:00,35.13,35.14,35.11,35.12,8985.0,28.3761,28.3842,28.36,28.368,8985.0
2016-03-29 12:55:00,35.13,35.13,35.09,35.1,13280.0,28.3761,28.3761,28.3438,28.3519,13280.0
2016-03-29 13:00:00,35.1,35.1,35.07,35.07,13952.0,28.3519,28.3519,28.3276,28.3276,13952.0
2016-03-29 13:05:00,35.07,35.08,35.05,35.07,9720.0,28.3276,28.3357,28.3115,28.3276,9720.0
2016-03-29 13:10:00,35.06,35.08,35.05,35.05,8519.0,28.3196,28.3357,28.3115,28.3115,8519.0
2016-03-29 13:15:00,35.06,35.08,35.06,35.07,5746.0,28.3196,28.3357,28.3196,28.3276,5746.0
2016-03-29 13:20:00,35.07,35.08,35.03,35.04,32112.0,28.3276,28.3357,28.2953,28.3034,32112.0
2016-03-29 13:25:00,35.04,35.04,35.01,35.01,14189.0,28.3034,28.3034,28.2792,28.2792,14189.0
2016-03-29 13:30:00,35.01,35.02,34.98,35.0,53627.0,28.2792,28.2873,28.2549,28.2711,53627.0
2016-03-29 13:35:00,34.99,35.0,34.98,34.98,11155.0,28.263,28.2711,28.2549,28.2549,11155.0
2016-03-29 13:40:00,34.98,34.99,34.97,34.97,26502.0,28.2549,28.263,28.2469,28.2469,26502.0
2016-03-29 13:45:00,34.98,34.99,34.98,34.98,9470.0,28.2549,28.263,28.2549,28.2549,9470.0
2016-03-29 13:50:00,34.98,34.99,34.96,34.97,22498.0,28.2549,28.263,28.2388,28.2469,22498.0
2016-03-29 13:55:00,34.96,34.97,34.93,34.93,28571.0,28.2388,28.2469,28.2146,28.2146,28571.0
2016-03-29 14:00:00,34.94,34.94,34.91,34.91,69028.0,28.2226,28.2226,28.1984,28.1984,69028.0
2016-03-29 14:05:00,34.91,34.92,34.87,34.91,131130.0,28.1984,28.2065,28.1661,28.1984,131130.0
2016-03-29 14:10:00,34.91,34.92,34.89,34.91,46740.0,28.1984,28.2065,28.1823,28.1984,46740.0
2016-03-29 14:15:00,34.9,34.91,34.9,34.9,15629.0,28.1903,28.1984,28.1903,28.1903,15629.0
2016-03-29 14:20:00,34.9,34.91,34.88,34.89,17158.0,28.1903,28.1984,28.1742,28.1823,17158.0
2016-03-29 14:25:00,34.89,34.92,34.89,34.91,70701.0,28.1823,28.2065,28.1823,28.1984,70701.0
2016-03-29 14:30:00,34.91,34.92,34.91,34.91,24390.0,28.1984,28.2065,28.1984,28.1984,24390.0
2016-03-29 14:35:00,34.92,34.92,34.91,34.91,11465.0,28.2065,28.2065,28.1984,28.1984,11465.0
2016-03-29 14:40:00,34.91,34.92,34.89,34.9,22179.0,28.1984,28.2065,28.1823,28.1903,22179.0
2016-03-29 14:45:00,34.9,34.91,34.89,34.9,25864.0,28.1903,28.1984,28.1823,28.1903,25864.0
2016-03-29 14:50:00,34.9,34.91,34.9,34.9,9083.0,28.1903,28.1984,28.1903,28.1903,9083.0
2016-03-29 14:55:00,34.9,34.91,34.89,34.91,29906.0,28.1903,28.1984,28.1823,28.1984,29906.0
2016-03-29 15:00:00,34.91,34.92,34.9,34.91,33276.0,28.1984,28.2065,28.1903,28.1984,33276.0
2016-03-29 15:05:00,34.92,34.92,34.91,34.92,8171.0,28.2065,28.2065,28.1984,28.2065,8171.0
2016-03-29 15:10:00,34.92,34.92,34.91,34.91,32294.0,28.2065,28.2065,28.1984,28.1984,32294.0
2016-03-29 15:15:00,34.91,34.92,34.9,34.91,64788.0,28.1984,28.2065,28.1903,28.1984,64788.0
2016-03-29 15:20:00,34.91,34.99,34.91,34.99,50267.0,28.1984,28.263,28.1984,28.263,50267.0
2016-03-29 15:25:00,34.99,35.0,34.98,34.99,17278.0,28.263,28.2711,28.2549,28.263,17278.0
2016-03-29 15:30:00,34.99,34.99,34.96,34.97,39202.0,28.263,28.263,28.2388,28.2469,39202.0
2016-03-29 15:35:00,34.97,35.0,34.96,35.0,23330.0,28.2469,28.2711,28.2388,28.2711,23330.0
2016-03-29 15:40:00,35.0,35.01,34.97,34.97,50527.0,28.2711,28.2792,28.2469,28.2469,50527.0
2016-03-29 15:45:00,34.97,35.0,34.96,35.0,52722.0,28.2469,28.2711,28.2388,28.2711,52722.0
2016-03-29 15:50:00,35.0,35.04,34.99,35.04,92580.0,28.2711,28.3034,28.263,28.3034,92580.0
2016-03-29 15:55:00,35.04,35.06,35.03,35.04,358787.0,28.3034,28.3196,28.2953,28.3034,358787.0
2016-03-30 09:30:00,35.17,35.18,35.04,35.18,24556.0,28.4084,28.4165,28.3034,28.4165,24556.0
2016-03-30 09:35:00,35.19,35.22,35.18,35.2,20624.0,28.4246,28.4488,28.4165,28.4327,20624.0
2016-03-30 09:40:00,35.21,35.24,35.2,35.22,16466.0,28.4407,28.465,28.4327,28.4488,16466.0
2016-03-30 09:45:00,35.22,35.26,35.22,35.24,20448.0,28.4488,28.4811,28.4488,28.465,20448.0
2016-03-30 09:50:00,35.23,35.23,35.17,35.18,41503.0,28.4569,28.4569,28.4084,28.4165,41503.0
2016-03-30 09:55:00,35.17,35.17,35.05,35.07,61470.0,28.4084,28.4084,28.3115,28.3276,61470.0
2016-03-30 10:00:00,35.07,35.08,35.03,35.04,14953.0,28.3276,28.3357,28.2953,28.3034,14953.0
2016-03-30 10:05:00,35.05,35.06,35.01,35.02,21664.0,28.3115,28.3196,28.2792,28.2873,21664.0
2016-03-30 10:10:00,35.02,35.03,34.98,34.98,19799.0,28.2873,28.2953,28.2549,28.2549,19799.0
2016-03-30 10:15:00,34.98,35.0,34.94,34.94,52555.0,28.2549,28.2711,28.2226,28.2226,52555.0
2016-03-30 10:20:00,34.94,34.95,34.87,34.89,167403.0,28.2226,28.2307,28.1661,28.1823,167403.0
2016-03-30 10:25:00,34.89,34.93,34.88,34.92,40468.0,28.1823,28.2146,28.1742,28.2065,40468.0
2016-03-30 10:30:00,34.91,34.94,34.89,34.92,38343.0,28.1984,28.2226,28.1823,28.2065,38343.0
2016-03-30 10:35:00,34.92,35.01,34.92,35.0,30285.0,28.2065,28.2792,28.2065,28.2711,30285.0
2016-03-30 10:40:00,34.99,35.0,34.93,34.93,79971.0,28.263,28.2711,28.2146,28.2146,79971.0
2016-03-30 10:45:00,34.93,34.94,34.89,34.9,37349.0,28.2146,28.2226,28.1823,28.1903,37349.0
2016-03-30 10:50:00,34.89,34.94,34.86,34.94,28171.0,28.1823,28.2226,28.158,28.2226,28171.0
2016-03-30 10:55:00,34.94,34.94,34.9,34.91,14715.0,28.2226,28.2226,28.1903,28.1984,14715.0
2016-03-30 11:00:00,34.91,34.93,34.9,34.91,20401.0,28.1984,28.2146,28.1903,28.1984,20401.0
2016-03-30 11:05:00,34.92,34.92,34.88,34.88,12025.0,28.2065,28.2065,28.1742,28.1742,12025.0
2016-03-30 11:10:00,34.89,34.91,34.88,34.88,14339.0,28.1823,28.1984,28.1742,28.1742,14339.0
2016-03-30 11:15:00,34.88,34.88,34.86,34.88,11929.0,28.1742,28.1742,28.158,28.1742,11929.0
2016-03-30 11:20:00,34.88,34.93,34.87,34.92,20372.0,28.1742,28.2146,28.1661,28.2065,20372.0
2016-03-30 11:25:00,34.91,34.96,34.91,34.92,16441.0,28.1984,28.2388,28.1984,28.2065,16441.0
2016-03-30 11:30:00,34.92,34.93,34.9,34.91,19542.0,28.2065,28.2146,28.1903,28.1984,19542.0
2016-03-30 11:35:00,34.92,34.94,34.91,34.92,10521.0,28.2065,28.2226,28.1984,28.2065,10521.0
2016-03-30 11:40:00,34.91,34.96,34.91,34.95,16257.0,28.1984,28.2388,28.1984,28.2307,16257.0
2016-03-30 11:45:00,34.95,34.96,34.94,34.95,13481.0,28.2307,28.2388,28.2226,28.2307,13481.0
2016-03-30 11:50:00,34.95,34.97,34.93,34.93,13482.0,28.2307,28.2469,28.2146,28.2146,13482.0
2016-03-30 11:55:00,34.93,34.96,34.93,34.96,15444.0,28.2146,28.2388,28.2146,28.2388,15444.0
2016-03-30 12:00:00,34.96,34.99,34.96,34.98,15529.0,28.2388,28.263,28.2388,28.2549,15529.0
2016-03-30 12:05:00,34.99,35.04,34.99,35.04,21484.0,28.263,28.3034,28.263,28.3034,21484.0
2016-03-30 12:10:00,35.04,35.06,35.03,35.04,20382.0,28.3034,28.3196,28.2953,28.3034,20382.0
2016-03-30 12:15:00,35.04,35.05,35.03,35.04,15923.0,28.3034,28.3115,28.2953,28.3034,15923.0
2016-03-30 12:20:00,35.04,35.05,35.02,35.02,28683.0,28.3034,28.3115,28.2873,28.2873,28683.0
2016-03-30 12:25:00,35.02,35.03,35.01,35.01,7772.0,28.2873,28.2953,28.2792,28.2792,7772.0
2016-03-30 12:30:00,35.01,35.02,34.99,35.02,8590.0,28.2792,28.2873,28.263,28.2873,8590.0
2016-03-30 12:35:00,35.01,35.01,34.96,34.97,22488.0,28.2792,28.2792,28.2388,28.2469,22488.0
2016-03-30 12:40:00,34.98,34.99,34.97,34.98,6999.0,28.2549,28.263,28.2469,28.2549,6999.0
2016-03-30 12:45:00,34.97,34.98,34.96,34.96,4033.0,28.2469,28.2549,28.2388,28.2388,4033.0
2016-03-30 12:50:00,34.97,34.97,34.94,34.94,30961.0,28.2469,28.2469,28.2226,28.2226,30961.0
2016-03-30 12:55:00,34.94,34.98,34.94,34.98,18124.0,28.2226,28.2549,28.2226,28.2549,18124.0
2016-03-30 13:00:00,34.98,35.0,34.98,34.99,4840.0,28.2549,28.2711,28.2549,28.263,4840.0
2016-03-30 13:05:00,35.0,35.0,34.98,34.98,68256.0,28.2711,28.2711,28.2549,28.2549,68256.0
2016-03-30 13:10:00,34.98,34.98,34.96,34.96,19254.0,28.2549,28.2549,28.2388,28.2388,19254.0
2016-03-30 13:15:00,34.96,34.96,34.93,34.93,17422.0,28.2388,28.2388,28.2146,28.2146,17422.0
2016-03-30 13:20:00,34.93,34.95,34.93,34.95,8928.0,28.2146,28.2307,28.2146,28.2307,8928.0
2016-03-30 13:25:00,34.94,34.95,34.93,34.93,8098.0,28.2226,28.2307,28.2146,28.2146,8098.0
2016-03-30 13:30:00,34.93,34.94,34.91,34.92,30067.0,28.2146,28.2226,28.1984,28.2065,30067.0
2016-03-30 13:35:00,34.92,34.92,34.91,34.92,17121.0,28.2065,28.2065,28.1984,28.2065,17121.0
2016-03-30 13:40:00,34.91,34.92,34.9,34.91,10871.0,28.1984,28.2065,28.1903,28.1984,10871.0
2016-03-30 13:45:00,34.9,34.92,34.9,34.91,47028.0,28.1903,28.2065,28.1903,28.1984,47028.0
2016-03-30 13:50:00,34.91,34.93,34.9,34.91,34439.0,28.1984,28.2146,28.1903,28.1984,34439.0
2016-03-30 13:55:00,34.91,34.91,34.89,34.9,10806.0,28.1984,28.1984,28.1823,28.1903,10806.0
2016-03-30 14:00:00,34.9,34.91,34.89,34.91,68373.0,28.1903,28.1984,28.1823,28.1984,68373.0
2016-03-30 14:05:00,34.91,34.92,34.9,34.92,15055.0,28.1984,28.2065,28.1903,28.2065,15055.0
2016-03-30 14:10:00,34.92,34.96,34.91,34.95,21050.0,28.2065,28.2388,28.1984,28.2307,21050.0
2016-03-30 14:15:00,34.95,34.95,34.94,34.94,12741.0,28.2307,28.2307,28.2226,28.2226,12741.0
2016-03-30 14:20:00,34.94,34.94,34.9,34.9,22513.0,28.2226,28.2226,28.1903,28.1903,22513.0
2016-03-30 14:25:00,34.91,34.92,34.9,34.91,11253.0,28.1984,28.2065,28.1903,28.1984,11253.0
2016-03-30 14:30:00,34.94,34.98,34.94,34.98,11760.0,28.2226,28.2549,28.2226,28.2549,11760.0
2016-03-30 14:35:00,34.98,34.98,34.94,34.95,12724.0,28.2549,28.2549,28.2226,28.2307,12724.0
2016-03-30 14:40:00,34.94,34.95,34.92,34.95,22383.0,28.2226,28.2307,28.2065,28.2307,22383.0
2016-03-30 14:45:00,34.95,34.98,34.95,34.98,11923.0,28.2307,28.2549,28.2307,28.2549,11923.0
2016-03-30 14:50:00,34.98,34.98,34.97,34.98,5795.0,28.2549,28.2549,28.2469,28.2549,5795.0
2016-03-30 14:55:00,34.99,35.01,34.98,35.01,8242.0,28.263,28.2792,28.2549,28.2792,8242.0
2016-03-30 15:00:00,35.01,35.02,34.99,35.01,10904.0,28.2792,28.2873,28.263,28.2792,10904.0
2016-03-30 15:05:00,35.02,35.04,35.0,35.03,21617.0,28.2873,28.3034,28.2711,28.2953,21617.0
2016-03-30 15:10:00,35.03,35.04,35.02,35.03,15199.0,28.2953,28.3034,28.2873,28.2953,15199.0
2016-03-30 15:15:00,35.02,35.04,35.0,35.01,17321.0,28.2873,28.3034,28.2711,28.2792,17321.0
2016-03-30 15:20:00,35.02,35.05,35.01,35.04,13381.0,28.2873,28.3115,28.2792,28.3034,13381.0
2016-03-30 15:25:00,35.04,35.07,35.03,35.05,19189.0,28.3034,28.3276,28.2953,28.3115,19189.0
2016-03-30 15:30:00,35.05,35.06,35.03,35.04,30245.0,28.3115,28.3196,28.2953,28.3034,30245.0
2016-03-30 15:35:00,35.04,35.06,35.04,35.06,21975.0,28.3034,28.3196,28.3034,28.3196,21975.0
2016-03-30 15:40:00,35.05,35.07,35.04,35.06,31495.0,28.3115,28.3276,28.3034,28.3196,31495.0
2016-03-30 15:45:00,35.06,35.06,35.02,35.04,39051.0,28.3196,28.3196,28.2873,28.3034,39051.0
2016-03-30 15:50:00,35.04,35.06,35.04,35.06,29913.0,28.3034,28.3196,28.3034,28.3196,29913.0
2016-03-30 15:55:00,35.06,35.06,35.0,35.03,154714.0,28.3196,28.3196,28.2711,28.2953,154714.0
2016-03-31 09:30:00,35.06,35.1,34.98,35.01,17047.0,28.3196,28.3519,28.2549,28.2792,17047.0
2016-03-31 09:35:00,35.02,35.02,34.97,34.99,8664.0,28.2873,28.2873,28.2469,28.263,8664.0
2016-03-31 09:40:00,35.0,35.08,34.99,35.02,17782.0,28.2711,28.3357,28.263,28.2873,17782.0
2016-03-31 09:45:00,35.02,35.02,34.97,35.0,13472.0,28.2873,28.2873,28.2469,28.2711,13472.0
2016-03-31 09:50:00,34.99,34.99,34.92,34.99,31348.0,28.263,28.263,28.2065,28.263,31348.0
2016-03-31 09:55:00,34.99,35.0,34.95,34.95,12339.0,28.263,28.2711,28.2307,28.2307,12339.0
2016-03-31 10:00:00,34.95,34.98,34.93,34.94,24426.0,28.2307,28.2549,28.2146,28.2226,24426.0
2016-03-31 10:05:00,34.94,34.95,34.92,34.94,7869.0,28.2226,28.2307,28.2065,28.2226,7869.0
2016-03-31 10:10:00,34.95,34.99,34.95,34.98,8627.0,28.2307,28.263,28.2307,28.2549,8627.0
2016-03-31 10:15:00,34.98,35.0,34.97,34.98,10352.0,28.2549,28.2711,28.2469,28.2549,10352.0
2016-03-31 10:20:00,34.98,35.02,34.97,35.0,6253.0,28.2549,28.2873,28.2469,28.2711,6253.0
2016-03-31 10:25:00,35.0,35.0,34.97,35.0,16440.0,28.2711,28.2711,28.2469,28.2711,16440.0
2016-03-31 10:30:00,35.0,35.03,34.98,35.02,12449.0,28.2711,28.2953,28.2549,28.2873,12449.0
2016-03-31 10:35:00,35.02,35.03,35.01,35.02,9464.0,28.2873,28.2953,28.2792,28.2873,9464.0
2016-03-31 10:40:00,35.01,35.05,35.01,35.03,15881.0,28.2792,28.3115,28.2792,28.2953,15881.0
2016-03-31 10:45:00,35.03,35.08,35.02,35.07,8940.0,28.2953,28.3357,28.2873,28.3276,8940.0
2016-03-31 10:50:00,35.07,35.08,35.04,35.05,27630.0,28.3276,28.3357,28.3034,28.3115,27630.0
2016-03-31 10:55:00,35.05,35.05,35.01,35.02,13416.0,28.3115,28.3115,28.2792,28.2873,13416.0
2016-03-31 11:00:00,35.01,35.06,35.01,35.05,14242.0,28.2792,28.3196,28.2792,28.3115,14242.0
2016-03-31 11:05:00,35.05,35.09,35.05,35.07,28829.0,28.3115,28.3438,28.3115,28.3276,28829.0
2016-03-31 11:10:00,35.07,35.08,35.05,35.08,15569.0,28.3276,28.3357,28.3115,28.3357,15569.0
2016-03-31 11:15:00,35.08,35.09,35.07,35.08,7718.0,28.3357,28.3438,28.3276,28.3357,7718.0
2016-03-31 11:20:00,35.07,35.07,35.06,35.07,5170.0,28.3276,28.3276,28.3196,28.3276,5170.0
2016-03-31 11:25:00,35.06,35.07,35.03,35.05,9218.0,28.3196,28.3276,28.2953,28.3115,9218.0
2016-03-31 11:30:00,35.05,35.06,35.01,35.02,12395.0,28.3115,28.3196,28.2792,28.2873,12395.0
2016-03-31 11:35:00,35.01,35.02,35.0,35.02,7789.0,28.2792,28.2873,28.2711,28.2873,7789.0
2016-03-31 11:40:00,35.02,35.05,35.02,35.05,7200.0,28.2873,28.3115,28.2873,28.3115,7200.0
2016-03-31 11:45:00,35.04,35.06,35.04,35.05,5812.0,28.3034,28.3196,28.3034,28.3115,5812.0
2016-03-31 11:50:00,35.05,35.06,35.04,35.05,4689.0,28.3115,28.3196,28.3034,28.3115,4689.0
2016-03-31 11:55:00,35.06,35.07,35.05,35.06,5761.0,28.3196,28.3276,28.3115,28.3196,5761.0
2016-03-31 12:00:00,35.06,35.07,35.05,35.07,2371.0,28.3196,28.3276,28.3115,28.3276,2371.0
2016-03-31 12:05:00,35.07,35.07,35.04,35.04,6145.0,28.3276,28.3276,28.3034,28.3034,6145.0
2016-03-31 12:10:00,35.04,35.04,35.02,35.02,6032.0,28.3034,28.3034,28.2873,28.2873,6032.0
2016-03-31 12:15:00,35.02,35.04,35.02,35.03,6579.0,28.2873,28.3034,28.2873,28.2953,6579.0
2016-03-31 12:20:00,35.04,35.04,35.02,35.04,3253.0,28.3034,28.3034,28.2873,28.3034,3253.0
2016-03-31 12:25:00,35.04,35.05,35.03,35.05,4664.0,28.3034,28.3115,28.2953,28.3115,4664.0
2016-03-31 12:30:00,35.05,35.15,35.04,35.08,194294.0,28.3115,28.3923,28.3034,28.3357,194294.0
2016-03-31 12:35:00,35.08,35.09,35.04,35.04,38931.0,28.3357,28.3438,28.3034,28.3034,38931.0
2016-03-31 12:40:00,35.04,35.08,35.04,35.07,7950.0,28.3034,28.3357,28.3034,28.3276,7950.0
2016-03-31 12:45:00,35.07,35.08,35.07,35.07,4658.0,28.3276,28.3357,28.3276,28.3276,4658.0
2016-03-31 12:50:00,35.07,35.07,35.05,35.07,6060.0,28.3276,28.3276,28.3115,28.3276,6060.0
2016-03-31 12:55:00,35.06,35.07,35.04,35.04,42795.0,28.3196,28.3276,28.3034,28.3034,42795.0
2016-03-31 13:00:00,35.04,35.1,35.01,35.08,148761.0,28.3034,28.3519,28.2792,28.3357,148761.0
2016-03-31 13:05:00,35.08,35.14,35.08,35.14,15260.0,28.3357,28.3842,28.3357,28.3842,15260.0
2016-03-31 13:10:00,35.14,35.15,35.13,35.13,10488.0,28.3842,28.3923,28.3761,28.3761,10488.0
2016-03-31 13:15:00,35.14,35.15,35.13,35.14,9090.0,28.3842,28.3923,28.3761,28.3842,9090.0
2016-03-31 13:20:00,35.14,35.14,35.11,35.12,12996.0,28.3842,28.3842,28.36,28.368,12996.0
2016-03-31 13:25:00,35.12,35.12,35.09,35.12,59410.0,28.368,28.368,28.3438,28.368,59410.0
2016-03-31 13:30:00,35.12,35.12,35.1,35.12,30907.0,28.368,28.368,28.3519,28.368,30907.0
2016-03-31 13:35:00,35.12,35.13,35.09,35.13,35437.0,28.368,28.3761,28.3438,28.3761,35437.0
2016-03-31 13:40:00,35.13,35.13,35.1,35.11,11242.0,28.3761,28.3761,28.3519,28.36,11242.0
2016-03-31 13:45:00,35.11,35.13,35.1,35.13,20910.0,28.36,28.3761,28.3519,28.3761,20910.0
2016-03-31 13:50:00,35.14,35.15,35.12,35.15,17379.0,28.3842,28.3923,28.368,28.3923,17379.0
2016-03-31 13:55:00,35.14,35.19,35.14,35.18,31957.0,28.3842,28.4246,28.3842,28.4165,31957.0
2016-03-31 14:00:00,35.18,35.19,35.14,35.15,30883.0,28.4165,28.4246,28.3842,28.3923,30883.0
2016-03-31 14:05:00,35.15,35.15,35.13,35.14,4627.0,28.3923,28.3923,28.3761,28.3842,4627.0
2016-03-31 14:10:00,35.14,35.15,35.13,35.15,14818.0,28.3842,28.3923,28.3761,28.3923,14818.0
2016-03-31 14:15:00,35.15,35.16,35.14,35.15,19707.0,28.3923,28.4003,28.3842,28.3923,19707.0
2016-03-31 14:20:00,35.15,35.16,35.14,35.15,14669.0,28.3923,28.4003,28.3842,28.3923,14669.0
2016-03-31 14:25:00,35.15,35.15,35.11,35.12,16011.0,28.3923,28.3923,28.36,28.368,16011.0
2016-03-31 14:30:00,35.12,35.13,35.11,35.13,35404.0,28.368,28.3761,28.36,28.3761,35404.0
2016-03-31 14:35:00,35.12,35.13,35.11,35.12,11197.0,28.368,28.3761,28.36,28.368,11197.0
2016-03-31 14:40:00,35.12,35.12,35.07,35.07,21785.0,28.368,28.368,28.3276,28.3276,21785.0
2016-03-31 14:45:00,35.07,35.1,35.06,35.1,10264.0,28.3276,28.3519,28.3196,28.3519,10264.0
2016-03-31 14:50:00,35.1,35.14,35.08,35.14,23005.0,28.3519,28.3842,28.3357,28.3842,23005.0
2016-03-31 14:55:00,35.14,35.15,35.12,35.13,23089.0,28.3842,28.3923,28.368,28.3761,23089.0
2016-03-31 15:00:00,35.13,35.17,35.12,35.16,29867.0,28.3761,28.4084,28.368,28.4003,29867.0
2016-03-31 15:05:00,35.16,35.17,35.13,35.14,41683.0,28.4003,28.4084,28.3761,28.3842,41683.0
2016-03-31 15:10:00,35.14,35.19,35.13,35.19,142957.0,28.3842,28.4246,28.3761,28.4246,142957.0
2016-03-31 15:15:00,35.19,35.19,35.12,35.14,65480.0,28.4246,28.4246,28.368,28.3842,65480.0
2016-03-31 15:20:00,35.15,35.18,35.14,35.18,53146.0,28.3923,28.4165,28.3842,28.4165,53146.0
2016-03-31 15:25:00,35.18,35.19,35.16,35.17,34084.0,28.4165,28.4246,28.4003,28.4084,34084.0
2016-03-31 15:30:00,35.17,35.18,35.16,35.18,44618.0,28.4084,28.4165,28.4003,28.4165,44618.0
2016-03-31 15:35:00,35.18,35.18,35.15,35.15,37954.0,28.4165,28.4165,28.3923,28.3923,37954.0
2016-03-31 15:40:00,35.16,35.18,35.13,35.15,67795.0,28.4003,28.4165,28.3761,28.3923,67795.0
2016-03-31 15:45:00,35.15,35.2,35.14,35.17,72148.0,28.3923,28.4327,28.3842,28.4084,72148.0
2016-03-31 15:50:00,35.17,35.18,35.13,35.14,129498.0,28.4084,28.4165,28.3761,28.3842,129498.0
2016-03-31 15:55:00,35.15,35.15,35.1,35.13,178603.0,28.3923,28.3923,28.3519,28.3761,178603.0
2016-04-01 09:30:00,35.12,35.12,34.97,35.0,75274.0,28.368,28.368,28.2469,28.2711,75274.0
2016-04-01 09:35:00,35.01,35.02,34.96,35.01,23756.0,28.2792,28.2873,28.2388,28.2792,23756.0
2016-04-01 09:40:00,35.02,35.05,34.99,35.03,21764.0,28.2873,28.3115,28.263,28.2953,21764.0
2016-04-01 09:45:00,35.04,35.15,35.04,35.11,28763.0,28.3034,28.3923,28.3034,28.36,28763.0
2016-04-01 09:50:00,35.11,35.14,35.06,35.13,15062.0,28.36,28.3842,28.3196,28.3761,15062.0
2016-04-01 09:55:00,35.13,35.23,35.13,35.22,42186.0,28.3761,28.4569,28.3761,28.4488,42186.0
2016-04-01 10:00:00,35.22,35.23,35.17,35.22,22882.0,28.4488,28.4569,28.4084,28.4488,22882.0
2016-04-01 10:05:00,35.23,35.28,35.22,35.27,20207.0,28.4569,28.4973,28.4488,28.4892,20207.0
2016-04-01 10:10:00,35.28,35.3,35.28,35.29,15120.0,28.4973,28.5134,28.4973,28.5054,15120.0
2016-04-01 10:15:00,35.29,35.29,35.23,35.27,21770.0,28.5054,28.5054,28.4569,28.4892,21770.0
2016-04-01 10:20:00,35.28,35.3,35.26,35.29,27307.0,28.4973,28.5134,28.4811,28.5054,27307.0
2016-04-01 10:25:00,35.29,35.3,35.28,35.3,14422.0,28.5054,28.5134,28.4973,28.5134,14422.0
2016-04-01 10:30:00,35.3,35.33,35.29,35.33,34440.0,28.5134,28.5377,28.5054,28.5377,34440.0
2016-04-01 10:35:00,35.33,35.41,35.32,35.41,38971.0,28.5377,28.6023,28.5296,28.6023,38971.0
2016-04-01 10:40:00,35.41,35.43,35.39,35.39,34908.0,28.6023,28.6184,28.5861,28.5861,34908.0
2016-04-01 10:45:00,35.39,35.42,35.39,35.42,12953.0,28.5861,28.6104,28.5861,28.6104,12953.0
2016-04-01 10:50:00,35.41,35.41,35.37,35.39,26743.0,28.6023,28.6023,28.57,28.5861,26743.0
2016-04-01 10:55:00,35.39,35.39,35.37,35.39,17898.0,28.5861,28.5861,28.57,28.5861,17898.0
2016-04-01 11:00:00,35.39,35.4,35.37,35.37,15139.0,28.5861,28.5942,28.57,28.57,15139.0
2016-04-01 11:05:00,35.38,35.4,35.37,35.38,14700.0,28.578,28.5942,28.57,28.578,14700.0
2016-04-01 11:10:00,35.38,35.4,35.38,35.4,10852.0,28.578,28.5942,28.578,28.5942,10852.0
2016-04-01 11:15:00,35.39,35.44,35.39,35.44,25310.0,28.5861,28.6265,28.5861,28.6265,25310.0
2016-04-01 11:20:00,35.44,35.44,35.41,35.41,53143.0,28.6265,28.6265,28.6023,28.6023,53143.0
2016-04-01 11:25:00,35.41,35.42,35.35,35.36,34526.0,28.6023,28.6104,28.5538,28.5619,34526.0
2016-04-01 11:30:00,35.37,35.43,35.36,35.43,22461.0,28.57,28.6184,28.5619,28.6184,22461.0
2016-04-01 11:35:00,35.43,35.45,35.42,35.44,14757.0,28.6184,28.6346,28.6104,28.6265,14757.0
2016-04-01 11:40:00,35.45,35.46,35.39,35.4,29136.0,28.6346,28.6427,28.5861,28.5942,29136.0
2016-04-01 11:45:00,35.4,35.4,35.37,35.37,16754.0,28.5942,28.5942,28.57,28.57,16754.0
2016-04-01 11:50:00,35.37,35.37,35.35,35.35,15941.0,28.57,28.57,28.5538,28.5538,15941.0
2016-04-01 11:55:00,35.36,35.38,35.35,35.37,12566.0,28.5619,28.578,28.5538,28.57,12566.0
2016-04-01 12:00:00,35.37,35.38,35.36,35.37,12482.0,28.57,28.578,28.5619,28.57,12482.0
2016-04-01 12:05:00,35.36,35.37,35.34,35.36,16141.0,28.5619,28.57,28.5457,28.5619,16141.0
2016-04-01 12:10:00,35.36,35.36,35.34,35.35,6624.0,28.5619,28.5619,28.5457,28.5538,6624.0
2016-04-01 12:15:00,35.34,35.36,35.28,35.35,201735.0,28.5457,28.5619,28.4973,28.5538,201735.0
2016-04-01 12:20:00,35.34,35.35,35.32,35.32,32479.0,28.5457,28.5538,28.5296,28.5296,32479.0
2016-04-01 12:25:00,35.32,35.34,35.31,35.34,8373.0,28.5296,28.5457,28.5215,28.5457,8373.0
2016-04-01 12:30:00,35.34,35.35,35.33,35.34,7249.0,28.5457,28.5538,28.5377,28.5457,7249.0
2016-04-01 12:35:00,35.34,35.36,35.34,35.34,43918.0,28.5457,28.5619,28.5457,28.5457,43918.0
2016-04-01 12:40:00,35.35,35.38,35.35,35.37,28950.0,28.5538,28.578,28.5538,28.57,28950.0
2016-04-01 12:45:00,35.36,35.38,35.36,35.36,7104.0,28.5619,28.578,28.5619,28.5619,7104.0
2016-04-01 12:50:00,35.36,35.36,35.35,35.36,3900.0,28.5619,28.5619,28.5538,28.5619,3900.0
2016-04-01 12:55:00,35.36,35.38,35.35,35.38,35966.0,28.5619,28.578,28.5538,28.578,35966.0
2016-04-01 13:00:00,35.38,35.39,35.36,35.39,9726.0,28.578,28.5861,28.5619,28.5861,9726.0
2016-04-01 13:05:00,35.38,35.39,35.3,35.3,52378.0,28.578,28.5861,28.5134,28.5134,52378.0
2016-04-01 13:10:00,35.3,35.31,35.29,35.3,19617.0,28.5134,28.5215,28.5054,28.5134,19617.0
2016-04-01 13:15:00,35.3,35.32,35.29,35.31,21145.0,28.5134,28.5296,28.5054,28.5215,21145.0
2016-04-01 13:20:00,35.31,35.34,35.3,35.33,7166.0,28.5215,28.5457,28.5134,28.5377,7166.0
2016-04-01 13:25:00,35.33,35.36,35.32,35.36,12111.0,28.5377,28.5619,28.5296,28.5619,12111.0
2016-04-01 13:30:00,35.36,35.4,35.35,35.4,14339.0,28.5619,28.5942,28.5538,28.5942,14339.0
2016-04-01 13:35:00,35.4,35.4,35.35,35.37,38300.0,28.5942,28.5942,28.5538,28.57,38300.0
2016-04-01 13:40:00,35.37,35.41,35.36,35.4,16940.0,28.57,28.6023,28.5619,28.5942,16940.0
2016-04-01 13:45:00,35.41,35.41,35.39,35.4,8776.0,28.6023,28.6023,28.5861,28.5942,8776.0
2016-04-01 13:50:00,35.4,35.42,35.39,35.41,13135.0,28.5942,28.6104,28.5861,28.6023,13135.0
2016-04-01 13:55:00,35.41,35.42,35.4,35.41,14934.0,28.6023,28.6104,28.5942,28.6023,14934.0
2016-04-01 14:00:00,35.41,35.42,35.4,35.41,10988.0,28.6023,28.6104,28.5942,28.6023,10988.0
2016-04-01 14:05:00,35.42,35.42,35.4,35.4,8895.0,28.6104,28.6104,28.5942,28.5942,8895.0
2016-04-01 14:10:00,35.41,35.41,35.4,35.41,6735.0,28.6023,28.6023,28.5942,28.6023,6735.0
2016-04-01 14:15:00,35.4,35.41,35.39,35.4,18033.0,28.5942,28.6023,28.5861,28.5942,18033.0
2016-04-01 14:20:00,35.41,35.42,35.37,35.37,48358.0,28.6023,28.6104,28.57,28.57,48358.0
2016-04-01 14:25:00,35.37,35.38,35.37,35.38,15074.0,28.57,28.578,28.57,28.578,15074.0
2016-04-01 14:30:00,35.38,35.39,35.37,35.38,28448.0,28.578,28.5861,28.57,28.578,28448.0
2016-04-01 14:35:00,35.39,35.42,35.39,35.42,8513.0,28.5861,28.6104,28.5861,28.6104,8513.0
2016-04-01 14:40:00,35.41,35.42,35.41,35.42,6625.0,28.6023,28.6104,28.6023,28.6104,6625.0
2016-04-01 14:45:00,35.42,35.45,35.42,35.43,14262.0,28.6104,28.6346,28.6104,28.6184,14262.0
2016-04-01 14:50:00,35.43,35.45,35.43,35.43,14386.0,28.6184,28.6346,28.6184,28.6184,14386.0
2016-04-01 14:55:00,35.43,35.44,35.43,35.44,3100.0,28.6184,28.6265,28.6184,28.6265,3100.0
2016-04-01 15:00:00,35.43,35.46,35.43,35.45,22539.0,28.6184,28.6427,28.6184,28.6346,22539.0
2016-04-01 15:05:00,35.46,35.46,35.43,35.43,16470.0,28.6427,28.6427,28.6184,28.6184,16470.0
2016-04-01 15:10:00,35.44,35.47,35.43,35.45,22056.0,28.6265,28.6507,28.6184,28.6346,22056.0
2016-04-01 15:15:00,35.45,35.45,35.43,35.45,7567.0,28.6346,28.6346,28.6184,28.6346,7567.0
2016-04-01 15:20:00,35.44,35.45,35.43,35.44,25380.0,28.6265,28.6346,28.6184,28.6265,25380.0
2016-04-01 15:25:00,35.43,35.44,35.43,35.44,13628.0,28.6184,28.6265,28.6184,28.6265,13628.0
2016-04-01 15:30:00,35.44,35.44,35.43,35.44,54807.0,28.6265,28.6265,28.6184,28.6265,54807.0
2016-04-01 15:35:00,35.43,35.43,35.42,35.42,40545.0,28.6184,28.6184,28.6104,28.6104,40545.0
2016-04-01 15:40:00,35.42,35.43,35.42,35.42,21848.0,28.6104,28.6184,28.6104,28.6104,21848.0
2016-04-01 15:45:00,35.43,35.47,35.42,35.47,100544.0,28.6184,28.6507,28.6104,28.6507,100544.0
2016-04-01 15:50:00,35.47,35.47,35.45,35.45,50879.0,28.6507,28.6507,28.6346,28.6346,50879.0
2016-04-01 15:55:00,35.46,35.5,35.45,35.48,184106.0,28.6427,28.675,28.6346,28.6588,184106.0
2016-04-04 09:30:00,35.47,35.53,35.47,35.53,50611.0,28.6507,28.6992,28.6507,28.6992,50611.0
2016-04-04 09:35:00,35.54,35.54,35.47,35.5,29769.0,28.7073,28.7073,28.6507,28.675,29769.0
2016-04-04 09:40:00,35.5,35.5,35.32,35.33,63396.0,28.675,28.675,28.5296,28.5377,63396.0
2016-04-04 09:45:00,35.32,35.32,35.26,35.29,30306.0,28.5296,28.5296,28.4811,28.5054,30306.0
2016-04-04 09:50:00,35.3,35.36,35.29,35.35,19231.0,28.5134,28.5619,28.5054,28.5538,19231.0
2016-04-04 09:55:00,35.36,35.39,35.34,35.39,9653.0,28.5619,28.5861,28.5457,28.5861,9653.0
2016-04-04 10:00:00,35.39,35.39,35.33,35.33,14377.0,28.5861,28.5861,28.5377,28.5377,14377.0
2016-04-04 10:05:00,35.34,35.34,35.33,35.34,9425.0,28.5457,28.5457,28.5377,28.5457,9425.0
2016-04-04 10:10:00,35.35,35.35,35.3,35.3,10912.0,28.5538,28.5538,28.5134,28.5134,10912.0
2016-04-04 10:15:00,35.3,35.35,35.29,35.34,35305.0,28.5134,28.5538,28.5054,28.5457,35305.0
2016-04-04 10:20:00,35.34,35.37,35.3,35.32,24848.0,28.5457,28.57,28.5134,28.5296,24848.0
2016-04-04 10:25:00,35.31,35.33,35.28,35.28,26900.0,28.5215,28.5377,28.4973,28.4973,26900.0
2016-04-04 10:30:00,35.28,35.31,35.28,35.31,17646.0,28.4973,28.5215,28.4973,28.5215,17646.0
2016-04-04 10:35:00,35.3,35.31,35.26,35.26,18034.0,28.5134,28.5215,28.4811,28.4811,18034.0
2016-04-04 10:40:00,35.26,35.28,35.25,35.26,21159.0,28.4811,28.4973,28.473,28.4811,21159.0
2016-04-04 10:45:00,35.26,35.26,35.21,35.21,7600.0,28.4811,28.4811,28.4407,28.4407,7600.0
2016-04-04 10:50:00,35.2,35.21,35.14,35.15,14676.0,28.4327,28.4407,28.3842,28.3923,14676.0
2016-04-04 10:55:00,35.14,35.14,35.11,35.14,11325.0,28.3842,28.3842,28.36,28.3842,11325.0
2016-04-04 11:00:00,35.13,35.18,35.13,35.18,12680.0,28.3761,28.4165,28.3761,28.4165,12680.0
2016-04-04 11:05:00,35.18,35.18,35.14,35.15,9191.0,28.4165,28.4165,28.3842,28.3923,9191.0
2016-04-04 11:10:00,35.16,35.17,35.14,35.16,11741.0,28.4003,28.4084,28.3842,28.4003,11741.0
2016-04-04 11:15:00,35.17,35.19,35.15,35.19,12628.0,28.4084,28.4246,28.3923,28.4246,12628.0
2016-04-04 11:20:00,35.2,35.3,35.18,35.27,117125.0,28.4327,28.5134,28.4165,28.4892,117125.0
2016-04-04 11:25:00,35.26,35.27,35.22,35.26,27207.0,28.4811,28.4892,28.4488,28.4811,27207.0
2016-04-04 11:30:00,35.26,35.28,35.24,35.27,28306.0,28.4811,28.4973,28.465,28.4892,28306.0
2016-04-04 11:35:00,35.27,35.29,35.24,35.27,26885.0,28.4892,28.5054,28.465,28.4892,26885.0
2016-04-04 11:40:00,35.27,35.31,35.25,35.29,125599.0,28.4892,28.5215,28.473,28.5054,125599.0
2016-04-04 11:45:00,35.28,35.31,35.26,35.27,40356.0,28.4973,28.5215,28.4811,28.4892,40356.0
2016-04-04 11:50:00,35.28,35.31,35.26,35.26,31069.0,28.4973,28.5215,28.4811,28.4811,31069.0
2016-04-04 11:55:00,35.27,35.28,35.25,35.26,8142.0,28.4892,28.4973,28.473,28.4811,8142.0
2016-04-04 12:00:00,35.27,35.33,35.26,35.3,72049.0,28.4892,28.5377,28.4811,28.5134,72049.0
2016-04-04 12:05:00,35.3,35.31,35.29,35.3,9695.0,28.5134,28.5215,28.5054,28.5134,9695.0
2016-04-04 12:10:00,35.3,35.31,35.25,35.27,41302.0,28.5134,28.5215,28.473,28.4892,41302.0
2016-04-04 12:15:00,35.28,35.29,35.26,35.27,6310.0,28.4973,28.5054,28.4811,28.4892,6310.0
2016-04-04 12:20:00,35.27,35.28,35.26,35.27,7770.0,28.4892,28.4973,28.4811,28.4892,7770.0
2016-04-04 12:25:00,35.27,35.27,35.25,35.25,18899.0,28.4892,28.4892,28.473,28.473,18899.0
2016-04-04 12:30:00,35.25,35.25,35.23,35.23,14560.0,28.473,28.473,28.4569,28.4569,14560.0
2016-04-04 12:35:00,35.23,35.25,35.22,35.25,12774.0,28.4569,28.473,28.4488,28.473,12774.0
2016-04-04 12:40:00,35.24,35.27,35.24,35.27,24900.0,28.465,28.4892,28.465,28.4892,24900.0
2016-04-04 12:45:00,35.26,35.26,35.23,35.24,7485.0,28.4811,28.4811,28.4569,28.465,7485.0
2016-04-04 12:50:00,35.25,35.27,35.24,35.27,5692.0,28.473,28.4892,28.465,28.4892,5692.0
2016-04-04 12:55:00,35.27,35.28,35.25,35.26,6607.0,28.4892,28.4973,28.473,28.4811,6607.0
2016-04-04 13:00:00,35.26,35.26,35.24,35.25,8275.0,28.4811,28.4811,28.465,28.473,8275.0
2016-04-04 13:05:00,35.24,35.25,35.23,35.25,9960.0,28.465,28.473,28.4569,28.473,9960.0
2016-04-04 13:10:00,35.25,35.29,35.24,35.29,50194.0,28.473,28.5054,28.465,28.5054,50194.0
2016-04-04 13:15:00,35.28,35.29,35.26,35.27,26308.0,28.4973,28.5054,28.4811,28.4892,26308.0
2016-04-04 13:20:00,35.27,35.28,35.24,35.25,17170.0,28.4892,28.4973,28.465,28.473,17170.0
2016-04-04 13:25:00,35.25,35.25,35.23,35.25,17847.0,28.473,28.473,28.4569,28.473,17847.0
2016-04-04 13:30:00,35.25,35.26,35.23,35.23,7429.0,28.473,28.4811,28.4569,28.4569,7429.0
2016-04-04 13:35:00,35.24,35.25,35.22,35.25,9679.0,28.465,28.473,28.4488,28.473,9679.0
2016-04-04 13:40:00,35.25,35.26,35.24,35.25,6015.0,28.473,28.4811,28.465,28.473,6015.0
2016-04-04 13:45:00,35.24,35.24,35.23,35.23,9390.0,28.465,28.465,28.4569,28.4569,9390.0
2016-04-04 13:50:00,35.23,35.24,35.23,35.23,10485.0,28.4569,28.465,28.4569,28.4569,10485.0
2016-04-04 13:55:00,35.23,35.23,35.21,35.22,10598.0,28.4569,28.4569,28.4407,28.4488,10598.0
2016-04-04 14:00:00,35.23,35.23,35.19,35.2,10096.0,28.4569,28.4569,28.4246,28.4327,10096.0
2016-04-04 14:05:00,35.2,35.21,35.18,35.18,10175.0,28.4327,28.4407,28.4165,28.4165,10175.0
2016-04-04 14:10:00,35.18,35.2,35.17,35.19,16331.0,28.4165,28.4327,28.4084,28.4246,16331.0
2016-04-04 14:15:00,35.19,35.22,35.17,35.22,16811.0,28.4246,28.4488,28.4084,28.4488,16811.0
2016-04-04 14:20:00,35.21,35.22,35.2,35.21,12972.0,28.4407,28.4488,28.4327,28.4407,12972.0
2016-04-04 14:25:00,35.21,35.25,35.2,35.24,14318.0,28.4407,28.473,28.4327,28.465,14318.0
2016-04-04 14:30:00,35.25,35.25,35.23,35.23,10437.0,28.473,28.473,28.4569,28.4569,10437.0
2016-04-04 14:35:00,35.23,35.24,35.22,35.23,12682.0,28.4569,28.465,28.4488,28.4569,12682.0
2016-04-04 14:40:00,35.23,35.26,35.23,35.26,8855.0,28.4569,28.4811,28.4569,28.4811,8855.0
2016-04-04 14:45:00,35.26,35.27,35.25,35.26,11111.0,28.4811,28.4892,28.473,28.4811,11111.0
2016-04-04 14:50:00,35.27,35.27,35.23,35.23,17370.0,28.4892,28.4892,28.4569,28.4569,17370.0
2016-04-04 14:55:00,35.23,35.25,35.23,35.25,8646.0,28.4569,28.473,28.4569,28.473,8646.0
2016-04-04 15:00:00,35.25,35.25,35.24,35.25,6200.0,28.473,28.473,28.465,28.473,6200.0
2016-04-04 15:05:00,35.25,35.26,35.23,35.23,34964.0,28.473,28.4811,28.4569,28.4569,34964.0
2016-04-04 15:10:00,35.23,35.25,35.23,35.25,12931.0,28.4569,28.473,28.4569,28.473,12931.0
2016-04-04 15:15:00,35.24,35.25,35.2,35.2,25805.0,28.465,28.473,28.4327,28.4327,25805.0
2016-04-04 15:20:00,35.2,35.21,35.18,35.18,17710.0,28.4327,28.4407,28.4165,28.4165,17710.0
2016-04-04 15:25:00,35.18,35.2,35.15,35.16,17386.0,28.4165,28.4327,28.3923,28.4003,17386.0
2016-04-04 15:30:00,35.15,35.2,35.15,35.2,18577.0,28.3923,28.4327,28.3923,28.4327,18577.0
2016-04-04 15:35:00,35.2,35.21,35.17,35.17,14637.0,28.4327,28.4407,28.4084,28.4084,14637.0
2016-04-04 15:40:00,35.17,35.18,35.15,35.15,36898.0,28.4084,28.4165,28.3923,28.3923,36898.0
2016-04-04 15:45:00,35.15,35.17,35.14,35.16,101005.0,28.3923,28.4084,28.3842,28.4003,101005.0
2016-04-04 15:50:00,35.17,35.19,35.16,35.18,47723.0,28.4084,28.4246,28.4003,28.4165,47723.0
2016-04-04 15:55:00,35.17,35.19,35.16,35.18,395413.0,28.4084,28.4246,28.4003,28.4165,395413.0
2016-04-05 09:30:00,35.07,35.17,35.05,35.06,49974.0,28.3276,28.4084,28.3115,28.3196,49974.0
2016-04-05 09:35:00,35.07,35.1,34.99,34.99,39929.0,28.3276,28.3519,28.263,28.263,39929.0
2016-04-05 09:40:00,34.98,34.98,34.9,34.94,36348.0,28.2549,28.2549,28.1903,28.2226,36348.0
2016-04-05 09:45:00,34.95,34.95,34.7,34.77,269810.0,28.2307,28.2307,28.0288,28.0853,269810.0
2016-04-05 09:50:00,34.78,34.87,34.75,34.86,79355.0,28.0934,28.1661,28.0692,28.158,79355.0
2016-04-05 09:55:00,34.86,35.04,34.84,35.04,138709.0,28.158,28.3034,28.1419,28.3034,138709.0
2016-04-05 10:00:00,35.06,35.06,34.91,34.92,60495.0,28.3196,28.3196,28.1984,28.2065,60495.0
2016-04-05 10:05:00,34.92,35.01,34.91,34.94,277162.0,28.2065,28.2792,28.1984,28.2226,277162.0
2016-04-05 10:10:00,34.93,34.96,34.86,34.88,46791.0,28.2146,28.2388,28.158,28.1742,46791.0
2016-04-05 10:15:00,34.88,34.92,34.81,34.86,42890.0,28.1742,28.2065,28.1176,28.158,42890.0
2016-04-05 10:20:00,34.86,34.86,34.76,34.8,35189.0,28.158,28.158,28.0772,28.1096,35189.0
2016-04-05 10:25:00,34.8,34.81,34.76,34.77,35372.0,28.1096,28.1176,28.0772,28.0853,35372.0
2016-04-05 10:30:00,34.78,34.85,34.77,34.82,47002.0,28.0934,28.1499,28.0853,28.1257,47002.0
2016-04-05 10:35:00,34.81,34.81,34.75,34.78,30001.0,28.1176,28.1176,28.0692,28.0934,30001.0
2016-04-05 10:40:00,34.79,34.8,34.75,34.76,50853.0,28.1015,28.1096,28.0692,28.0772,50853.0
2016-04-05 10:45:00,34.75,34.75,34.71,34.71,13282.0,28.0692,28.0692,28.0369,28.0369,13282.0
2016-04-05 10:50:00,34.71,34.71,34.67,34.7,41808.0,28.0369,28.0369,28.0045,28.0288,41808.0
2016-04-05 10:55:00,34.7,34.7,34.66,34.7,28438.0,28.0288,28.0288,27.9965,28.0288,28438.0
2016-04-05 11:00:00,34.69,34.71,34.68,34.69,38567.0,28.0207,28.0369,28.0126,28.0207,38567.0
2016-04-05 11:05:00,34.68,34.74,34.66,34.74,37776.0,28.0126,28.0611,27.9965,28.0611,37776.0
2016-04-05 11:10:00,34.73,34.77,34.73,34.76,21381.0,28.053,28.0853,28.053,28.0772,21381.0
2016-04-05 11:15:00,34.76,34.77,34.73,34.75,27499.0,28.0772,28.0853,28.053,28.0692,27499.0
2016-04-05 11:20:00,34.75,34.79,34.74,34.76,22194.0,28.0692,28.1015,28.0611,28.0772,22194.0
2016-04-05 11:25:00,34.75,34.76,34.71,34.74,26198.0,28.0692,28.0772,28.0369,28.0611,26198.0
2016-04-05 11:30:00,34.73,34.78,34.72,34.72,25350.0,28.053,28.0934,28.0449,28.0449,25350.0
2016-04-05 11:35:00,34.72,34.76,34.71,34.76,22703.0,28.0449,28.0772,28.0369,28.0772,22703.0
2016-04-05 11:40:00,34.75,34.79,34.72,34.77,26555.0,28.0692,28.1015,28.0449,28.0853,26555.0
2016-04-05 11:45:00,34.77,34.77,34.72,34.75,22845.0,28.0853,28.0853,28.0449,28.0692,22845.0
2016-04-05 11:50:00,34.76,34.76,34.71,34.72,11855.0,28.0772,28.0772,28.0369,28.0449,11855.0
2016-04-05 11:55:00,34.72,34.72,34.69,34.7,21139.0,28.0449,28.0449,28.0207,28.0288,21139.0
2016-04-05 12:00:00,34.7,34.78,34.7,34.77,20720.0,28.0288,28.0934,28.0288,28.0853,20720.0
2016-04-05 12:05:00,34.77,34.79,34.76,34.76,15279.0,28.0853,28.1015,28.0772,28.0772,15279.0
2016-04-05 12:10:00,34.76,34.77,34.72,34.72,22967.0,28.0772,28.0853,28.0449,28.0449,22967.0
2016-04-05 12:15:00,34.72,34.72,34.65,34.65,25497.0,28.0449,28.0449,27.9884,27.9884,25497.0
2016-04-05 12:20:00,34.66,34.72,34.65,34.72,44373.0,27.9965,28.0449,27.9884,28.0449,44373.0
2016-04-05 12:25:00,34.72,34.77,34.71,34.77,21641.0,28.0449,28.0853,28.0369,28.0853,21641.0
2016-04-05 12:30:00,34.77,34.79,34.75,34.77,16439.0,28.0853,28.1015,28.0692,28.0853,16439.0
2016-04-05 12:35:00,34.78,34.82,34.77,34.82,23175.0,28.0934,28.1257,28.0853,28.1257,23175.0
2016-04-05 12:40:00,34.82,34.82,34.78,34.8,20808.0,28.1257,28.1257,28.0934,28.1096,20808.0
2016-04-05 12:45:00,34.79,34.85,34.79,34.82,31705.0,28.1015,28.1499,28.1015,28.1257,31705.0
2016-04-05 12:50:00,34.82,34.82,34.8,34.8,15757.0,28.1257,28.1257,28.1096,28.1096,15757.0
2016-04-05 12:55:00,34.8,34.8,34.77,34.77,13450.0,28.1096,28.1096,28.0853,28.0853,13450.0
2016-04-05 13:00:00,34.78,34.79,34.76,34.77,15702.0,28.0934,28.1015,28.0772,28.0853,15702.0
2016-04-05 13:05:00,34.76,34.77,34.72,34.73,16942.0,28.0772,28.0853,28.0449,28.053,16942.0
2016-04-05 13:10:00,34.72,34.74,34.7,34.73,33014.0,28.0449,28.0611,28.0288,28.053,33014.0
2016-04-05 13:15:00,34.74,34.75,34.7,34.7,25597.0,28.0611,28.0692,28.0288,28.0288,25597.0
2016-04-05 13:20:00,34.7,34.73,34.7,34.73,26993.0,28.0288,28.053,28.0288,28.053,26993.0
2016-04-05 13:25:00,34.73,34.83,34.73,34.83,31223.0,28.053,28.1338,28.053,28.1338,31223.0
2016-04-05 13:30:00,34.82,34.82,34.77,34.78,20476.0,28.1257,28.1257,28.0853,28.0934,20476.0
2016-04-05 13:35:00,34.77,34.79,34.74,34.74,19553.0,28.0853,28.1015,28.0611,28.0611,19553.0
2016-04-05 13:40:00,34.74,34.74,34.7,34.7,32084.0,28.0611,28.0611,28.0288,28.0288,32084.0
2016-04-05 13:45:00,34.71,34.73,34.7,34.71,41508.0,28.0369,28.053,28.0288,28.0369,41508.0
2016-04-05 13:50:00,34.71,34.76,34.7,34.76,39589.0,28.0369,28.0772,28.0288,28.0772,39589.0
2016-04-05 13:55:00,34.76,34.77,34.75,34.77,19046.0,28.0772,28.0853,28.0692,28.0853,19046.0
2016-04-05 14:00:00,34.76,34.76,34.73,34.73,49262.0,28.0772,28.0772,28.053,28.053,49262.0
2016-04-05 14:05:00,34.73,34.74,34.71,34.72,26168.0,28.053,28.0611,28.0369,28.0449,26168.0
2016-04-05 14:10:00,34.72,34.74,34.69,34.73,44263.0,28.0449,28.0611,28.0207,28.053,44263.0
2016-04-05 14:15:00,34.74,34.75,34.73,34.73,41623.0,28.0611,28.0692,28.053,28.053,41623.0
2016-04-05 14:20:00,34.74,34.77,34.73,34.76,44174.0,28.0611,28.0853,28.053,28.0772,44174.0
2016-04-05 14:25:00,34.76,34.79,34.75,34.79,37987.0,28.0772,28.1015,28.0692,28.1015,37987.0
2016-04-05 14:30:00,34.79,34.79,34.75,34.76,32547.0,28.1015,28.1015,28.0692,28.0772,32547.0
2016-04-05 14:35:00,34.76,34.79,34.75,34.77,55056.0,28.0772,28.1015,28.0692,28.0853,55056.0
2016-04-05 14:40:00,34.77,34.78,34.75,34.76,30240.0,28.0853,28.0934,28.0692,28.0772,30240.0
2016-04-05 14:45:00,34.76,34.76,34.73,34.73,29719.0,28.0772,28.0772,28.053,28.053,29719.0
2016-04-05 14:50:00,34.73,34.76,34.72,34.76,31934.0,28.053,28.0772,28.0449,28.0772,31934.0
2016-04-05 14:55:00,34.76,34.76,34.73,34.73,24891.0,28.0772,28.0772,28.053,28.053,24891.0
2016-04-05 15:00:00,34.73,34.74,34.71,34.73,39622.0,28.053,28.0611,28.0369,28.053,39622.0
2016-04-05 15:05:00,34.72,34.73,34.67,34.68,29288.0,28.0449,28.053,28.0045,28.0126,29288.0
2016-04-05 15:10:00,34.67,34.68,34.66,34.67,39867.0,28.0045,28.0126,27.9965,28.0045,39867.0
2016-04-05 15:15:00,34.67,34.73,34.67,34.72,70280.0,28.0045,28.053,28.0045,28.0449,70280.0
2016-04-05 15:20:00,34.71,34.73,34.69,34.69,32893.0,28.0369,28.053,28.0207,28.0207,32893.0
2016-04-05 15:25:00,34.69,34.71,34.69,34.69,44116.0,28.0207,28.0369,28.0207,28.0207,44116.0
2016-04-05 15:30:00,34.69,34.72,34.68,34.7,43803.0,28.0207,28.0449,28.0126,28.0288,43803.0
2016-04-05 15:35:00,34.7,34.73,34.69,34.71,82734.0,28.0288,28.053,28.0207,28.0369,82734.0
2016-04-05 15:40:00,34.71,34.72,34.69,34.7,40806.0,28.0369,28.0449,28.0207,28.0288,40806.0
2016-04-05 15:45:00,34.69,34.69,34.65,34.67,127508.0,28.0207,28.0207,27.9884,28.0045,127508.0
2016-04-05 15:50:00,34.68,34.68,34.67,34.68,83031.0,28.0126,28.0126,28.0045,28.0126,83031.0
2016-04-05 15:55:00,34.68,34.7,34.65,34.65,300542.0,28.0126,28.0288,27.9884,27.9884,300542.0
2016-04-06 09:30:00,34.66,34.7,34.63,34.7,60496.0,27.9965,28.0288,27.9722,28.0288,60496.0
2016-04-06 09:35:00,34.7,34.72,34.66,34.7,32586.0,28.0288,28.0449,27.9965,28.0288,32586.0
2016-04-06 09:40:00,34.7,34.72,34.65,34.67,45440.0,28.0288,28.0449,27.9884,28.0045,45440.0
2016-04-06 09:45:00,34.66,34.72,34.64,34.7,49880.0,27.9965,28.0449,27.9803,28.0288,49880.0
2016-04-06 09:50:00,34.69,34.72,34.66,34.68,66099.0,28.0207,28.0449,27.9965,28.0126,66099.0
2016-04-06 09:55:00,34.68,34.72,34.66,34.69,43420.0,28.0126,28.0449,27.9965,28.0207,43420.0
2016-04-06 10:00:00,34.69,34.74,34.65,34.71,35048.0,28.0207,28.0611,27.9884,28.0369,35048.0
2016-04-06 10:05:00,34.71,34.75,34.69,34.75,44986.0,28.0369,28.0692,28.0207,28.0692,44986.0
2016-04-06 10:10:00,34.75,34.76,34.69,34.69,14005.0,28.0692,28.0772,28.0207,28.0207,14005.0
2016-04-06 10:15:00,34.69,34.69,34.66,34.66,24856.0,28.0207,28.0207,27.9965,27.9965,24856.0
2016-04-06 10:20:00,34.66,34.67,34.65,34.67,14599.0,27.9965,28.0045,27.9884,28.0045,14599.0
2016-04-06 10:25:00,34.66,34.67,34.65,34.67,15650.0,27.9965,28.0045,27.9884,28.0045,15650.0
2016-04-06 10:30:00,34.67,34.71,34.61,34.65,36732.0,28.0045,28.0369,27.9561,27.9884,36732.0
2016-04-06 10:35:00,34.65,34.67,34.6,34.63,42960.0,27.9884,28.0045,27.948,27.9722,42960.0
2016-04-06 10:40:00,34.63,34.71,34.61,34.7,63780.0,27.9722,28.0369,27.9561,28.0288,63780.0
2016-04-06 10:45:00,34.7,34.74,34.68,34.73,17159.0,28.0288,28.0611,28.0126,28.053,17159.0
2016-04-06 10:50:00,34.73,34.74,34.67,34.68,17528.0,28.053,28.0611,28.0045,28.0126,17528.0
2016-04-06 10:55:00,34.67,34.72,34.65,34.71,56244.0,28.0045,28.0449,27.9884,28.0369,56244.0
2016-04-06 11:00:00,34.72,34.73,34.7,34.71,15121.0,28.0449,28.053,28.0288,28.0369,15121.0
2016-04-06 11:05:00,34.71,34.73,34.68,34.7,27818.0,28.0369,28.053,28.0126,28.0288,27818.0
2016-04-06 11:10:00,34.7,34.71,34.69,34.7,22649.0,28.0288,28.0369,28.0207,28.0288,22649.0
2016-04-06 11:15:00,34.7,34.73,34.7,34.71,22835.0,28.0288,28.053,28.0288,28.0369,22835.0
2016-04-06 11:20:00,34.71,34.75,34.7,34.73,25912.0,28.0369,28.0692,28.0288,28.053,25912.0
2016-04-06 11:25:00,34.73,34.73,34.7,34.7,13750.0,28.053,28.053,28.0288,28.0288,13750.0
2016-04-06 11:30:00,34.71,34.74,34.71,34.72,14192.0,28.0369,28.0611,28.0369,28.0449,14192.0
2016-04-06 11:35:00,34.72,34.73,34.7,34.71,9792.0,28.0449,28.053,28.0288,28.0369,9792.0
2016-04-06 11:40:00,34.71,34.71,34.68,34.69,36337.0,28.0369,28.0369,28.0126,28.0207,36337.0
2016-04-06 11:45:00,34.68,34.69,34.67,34.68,51966.0,28.0126,28.0207,28.0045,28.0126,51966.0
2016-04-06 11:50:00,34.68,34.68,34.65,34.66,17946.0,28.0126,28.0126,27.9884,27.9965,17946.0
2016-04-06 11:55:00,34.66,34.7,34.65,34.68,23297.0,27.9965,28.0288,27.9884,28.0126,23297.0
2016-04-06 12:00:00,34.68,34.68,34.64,34.65,21149.0,28.0126,28.0126,27.9803,27.9884,21149.0
2016-04-06 12:05:00,34.66,34.66,34.61,34.63,44464.0,27.9965,27.9965,27.9561,27.9722,44464.0
2016-04-06 12:10:00,34.63,34.65,34.62,34.65,11927.0,27.9722,27.9884,27.9642,27.9884,11927.0
2016-04-06 12:15:00,34.64,34.66,34.62,34.62,12584.0,27.9803,27.9965,27.9642,27.9642,12584.0
2016-04-06 12:20:00,34.63,34.63,34.6,34.6,8019.0,27.9722,27.9722,27.948,27.948,8019.0
2016-04-06 12:25:00,34.61,34.61,34.56,34.6,15367.0,27.9561,27.9561,27.9157,27.948,15367.0
2016-04-06 12:30:00,34.6,34.63,34.59,34.59,13129.0,27.948,27.9722,27.9399,27.9399,13129.0
2016-04-06 12:35:00,34.6,34.62,34.59,34.6,11266.0,27.948,27.9642,27.9399,27.948,11266.0
2016-04-06 12:40:00,34.59,34.63,34.59,34.62,22162.0,27.9399,27.9722,27.9399,27.9642,22162.0
2016-04-06 12:45:00,34.61,34.63,34.59,34.59,18243.0,27.9561,27.9722,27.9399,27.9399,18243.0
2016-04-06 12:50:00,34.59,34.61,34.58,34.61,14006.0,27.9399,27.9561,27.9319,27.9561,14006.0
2016-04-06 12:55:00,34.61,34.61,34.58,34.59,11108.0,27.9561,27.9561,27.9319,27.9399,11108.0
2016-04-06 13:00:00,34.59,34.64,34.58,34.63,19832.0,27.9399,27.9803,27.9319,27.9722,19832.0
2016-04-06 13:05:00,34.64,34.65,34.61,34.65,23819.0,27.9803,27.9884,27.9561,27.9884,23819.0
2016-04-06 13:10:00,34.65,34.68,34.63,34.67,31198.0,27.9884,28.0126,27.9722,28.0045,31198.0
2016-04-06 13:15:00,34.67,34.68,34.64,34.64,20365.0,28.0045,28.0126,27.9803,27.9803,20365.0
2016-04-06 13:20:00,34.64,34.68,34.64,34.68,59746.0,27.9803,28.0126,27.9803,28.0126,59746.0
2016-04-06 13:25:00,34.69,34.7,34.67,34.68,37180.0,28.0207,28.0288,28.0045,28.0126,37180.0
2016-04-06 13:30:00,34.67,34.7,34.67,34.69,19965.0,28.0045,28.0288,28.0045,28.0207,19965.0
2016-04-06 13:35:00,34.7,34.71,34.68,34.7,76619.0,28.0288,28.0369,28.0126,28.0288,76619.0
2016-04-06 13:40:00,34.7,34.71,34.69,34.7,30358.0,28.0288,28.0369,28.0207,28.0288,30358.0
2016-04-06 13:45:00,34.7,34.7,34.69,34.7,13104.0,28.0288,28.0288,28.0207,28.0288,13104.0
2016-04-06 13:50:00,34.7,34.7,34.69,34.69,27918.0,28.0288,28.0288,28.0207,28.0207,27918.0
2016-04-06 13:55:00,34.7,34.7,34.67,34.69,16496.0,28.0288,28.0288,28.0045,28.0207,16496.0
2016-04-06 14:00:00,34.68,34.69,34.63,34.64,39540.0,28.0126,28.0207,27.9722,27.9803,39540.0
2016-04-06 14:05:00,34.65,34.69,34.62,34.62,27076.0,27.9884,28.0207,27.9642,27.9642,27076.0
2016-04-06 14:10:00,34.62,34.63,34.61,34.62,24912.0,27.9642,27.9722,27.9561,27.9642,24912.0
2016-04-06 14:15:00,34.61,34.64,34.6,34.64,17991.0,27.9561,27.9803,27.948,27.9803,17991.0
2016-04-06 14:20:00,34.64,34.65,34.62,34.62,16879.0,27.9803,27.9884,27.9642,27.9642,16879.0
2016-04-06 14:25:00,34.63,34.65,34.62,34.64,170348.0,27.9722,27.9884,27.9642,27.9803,170348.0
2016-04-06 14:30:00,34.64,34.67,34.63,34.65,73524.0,27.9803,28.0045,27.9722,27.9884,73524.0
2016-04-06 14:35:00,34.65,34.66,34.58,34.59,85557.0,27.9884,27.9965,27.9319,27.9399,85557.0
2016-04-06 14:40:00,34.59,34.6,34.56,34.57,37148.0,27.9399,27.948,27.9157,27.9238,37148.0
2016-04-06 14:45:00,34.57,34.58,34.53,34.56,33360.0,27.9238,27.9319,27.8915,27.9157,33360.0
2016-04-06 14:50:00,34.56,34.57,34.52,34.52,30544.0,27.9157,27.9238,27.8834,27.8834,30544.0
2016-04-06 14:55:00,34.52,34.6,34.52,34.59,27202.0,27.8834,27.948,27.8834,27.9399,27202.0
2016-04-06 15:00:00,34.6,34.65,34.57,34.64,60020.0,27.948,27.9884,27.9238,27.9803,60020.0
2016-04-06 15:05:00,34.64,34.66,34.6,34.6,122927.0,27.9803,27.9965,27.948,27.948,122927.0
2016-04-06 15:10:00,34.6,34.64,34.6,34.62,41356.0,27.948,27.9803,27.948,27.9642,41356.0
2016-04-06 15:15:00,34.63,34.66,34.59,34.66,52274.0,27.9722,27.9965,27.9399,27.9965,52274.0
2016-04-06 15:20:00,34.66,34.67,34.64,34.64,34206.0,27.9965,28.0045,27.9803,27.9803,34206.0
2016-04-06 15:25:00,34.64,34.66,34.63,34.66,34371.0,27.9803,27.9965,27.9722,27.9965,34371.0
2016-04-06 15:30:00,34.65,34.69,34.65,34.69,58854.0,27.9884,28.0207,27.9884,28.0207,58854.0
2016-04-06 15:35:00,34.69,34.71,34.68,34.71,50882.0,28.0207,28.0369,28.0126,28.0369,50882.0
2016-04-06 15:40:00,34.7,34.75,34.7,34.74,60399.0,28.0288,28.0692,28.0288,28.0611,60399.0
2016-04-06 15:45:00,34.73,34.74,34.71,34.73,73586.0,28.053,28.0611,28.0369,28.053,73586.0
2016-04-06 15:50:00,34.73,34.75,34.73,34.74,77509.0,28.053,28.0692,28.053,28.0611,77509.0
2016-04-06 15:55:00,34.74,34.78,34.73,34.76,205477.0,28.0611,28.0934,28.053,28.0772,205477.0
2016-04-07 09:30:00,34.65,34.66,34.53,34.59,34027.0,27.9884,27.9965,27.8915,27.9399,34027.0
2016-04-07 09:35:00,34.59,34.59,34.5,34.51,16908.0,27.9399,27.9399,27.8672,27.8753,16908.0
2016-04-07 09:40:00,34.52,34.57,34.52,34.54,14194.0,27.8834,27.9238,27.8834,27.8995,14194.0
2016-04-07 09:45:00,34.55,34.55,34.51,34.52,7005.0,27.9076,27.9076,27.8753,27.8834,7005.0
2016-04-07 09:50:00,34.53,34.6,34.53,34.59,37025.0,27.8915,27.948,27.8915,27.9399,37025.0
2016-04-07 09:55:00,34.58,34.65,34.57,34.65,8878.0,27.9319,27.9884,27.9238,27.9884,8878.0
2016-04-07 10:00:00,34.65,34.66,34.62,34.62,12322.0,27.9884,27.9965,27.9642,27.9642,12322.0
2016-04-07 10:05:00,34.62,34.67,34.62,34.64,23710.0,27.9642,28.0045,27.9642,27.9803,23710.0
2016-04-07 10:10:00,34.64,34.64,34.59,34.63,15562.0,27.9803,27.9803,27.9399,27.9722,15562.0
2016-04-07 10:15:00,34.62,34.62,34.58,34.61,23343.0,27.9642,27.9642,27.9319,27.9561,23343.0
2016-04-07 10:20:00,34.61,34.61,34.56,34.58,11214.0,27.9561,27.9561,27.9157,27.9319,11214.0
2016-04-07 10:25:00,34.58,34.59,34.54,34.55,15249.0,27.9319,27.9399,27.8995,27.9076,15249.0
2016-04-07 10:30:00,34.54,34.55,34.53,34.54,6387.0,27.8995,27.9076,27.8915,27.8995,6387.0
2016-04-07 10:35:00,34.53,34.55,34.53,34.55,17676.0,27.8915,27.9076,27.8915,27.9076,17676.0
2016-04-07 10:40:00,34.55,34.55,34.52,34.52,7192.0,27.9076,27.9076,27.8834,27.8834,7192.0
2016-04-07 10:45:00,34.52,34.57,34.51,34.55,18014.0,27.8834,27.9238,27.8753,27.9076,18014.0
2016-04-07 10:50:00,34.54,34.59,34.54,34.58,37508.0,27.8995,27.9399,27.8995,27.9319,37508.0
2016-04-07 10:55:00,34.58,34.6,34.58,34.59,19829.0,27.9319,27.948,27.9319,27.9399,19829.0
2016-04-07 11:00:00,34.58,34.59,34.51,34.51,10425.0,27.9319,27.9399,27.8753,27.8753,10425.0
2016-04-07 11:05:00,34.52,34.52,34.43,34.47,39174.0,27.8834,27.8834,27.8107,27.843,39174.0
2016-04-07 11:10:00,34.48,34.52,34.46,34.52,12167.0,27.8511,27.8834,27.8349,27.8834,12167.0
2016-04-07 11:15:00,34.52,34.53,34.51,34.53,13284.0,27.8834,27.8915,27.8753,27.8915,13284.0
2016-04-07 11:20:00,34.53,34.53,34.49,34.5,12313.0,27.8915,27.8915,27.8592,27.8672,12313.0
2016-04-07 11:25:00,34.5,34.55,34.48,34.55,15709.0,27.8672,27.9076,27.8511,27.9076,15709.0
2016-04-07 11:30:00,34.55,34.58,34.55,34.58,7426.0,27.9076,27.9319,27.9076,27.9319,7426.0
2016-04-07 11:35:00,34.58,34.6,34.57,34.57,11278.0,27.9319,27.948,27.9238,27.9238,11278.0
2016-04-07 11:40:00,34.55,34.56,34.54,34.55,17411.0,27.9076,27.9157,27.8995,27.9076,17411.0
2016-04-07 11:45:00,34.55,34.58,34.54,34.57,22884.0,27.9076,27.9319,27.8995,27.9238,22884.0
2016-04-07 11:50:00,34.57,34.57,34.54,34.54,8567.0,27.9238,27.9238,27.8995,27.8995,8567.0
2016-04-07 11:55:00,34.55,34.55,34.53,34.55,6120.0,27.9076,27.9076,27.8915,27.9076,6120.0
2016-04-07 12:00:00,34.55,34.56,34.52,34.52,13596.0,27.9076,27.9157,27.8834,27.8834,13596.0
2016-04-07 12:05:00,34.52,34.53,34.49,34.49,7968.0,27.8834,27.8915,27.8592,27.8592,7968.0
2016-04-07 12:10:00,34.49,34.49,34.47,34.48,9000.0,27.8592,27.8592,27.843,27.8511,9000.0
2016-04-07 12:15:00,34.48,34.48,34.44,34.45,12884.0,27.8511,27.8511,27.8188,27.8268,12884.0
2016-04-07 12:20:00,34.46,34.47,34.42,34.43,37620.0,27.8349,27.843,27.8026,27.8107,37620.0
2016-04-07 12:25:00,34.42,34.44,34.41,34.43,24415.0,27.8026,27.8188,27.7945,27.8107,24415.0
2016-04-07 12:30:00,34.42,34.43,34.4,34.41,13145.0,27.8026,27.8107,27.7865,27.7945,13145.0
2016-04-07 12:35:00,34.4,34.45,34.39,34.44,40146.0,27.7865,27.8268,27.7784,27.8188,40146.0
2016-04-07 12:40:00,34.44,34.46,34.41,34.46,27268.0,27.8188,27.8349,27.7945,27.8349,27268.0
2016-04-07 12:45:00,34.46,34.52,34.46,34.5,40450.0,27.8349,27.8834,27.8349,27.8672,40450.0
2016-04-07 12:50:00,34.5,34.51,34.48,34.49,30347.0,27.8672,27.8753,27.8511,27.8592,30347.0
2016-04-07 12:55:00,34.5,34.5,34.46,34.47,61999.0,27.8672,27.8672,27.8349,27.843,61999.0
2016-04-07 13:00:00,34.47,34.52,34.45,34.47,111943.0,27.843,27.8834,27.8268,27.843,111943.0
2016-04-07 13:05:00,34.48,34.5,34.47,34.49,86910.0,27.8511,27.8672,27.843,27.8592,86910.0
2016-04-07 13:10:00,34.5,34.52,34.49,34.49,93772.0,27.8672,27.8834,27.8592,27.8592,93772.0
2016-04-07 13:15:00,34.5,34.51,34.45,34.47,67281.0,27.8672,27.8753,27.8268,27.843,67281.0
2016-04-07 13:20:00,34.47,34.49,34.46,34.49,26361.0,27.843,27.8592,27.8349,27.8592,26361.0
2016-04-07 13:25:00,34.49,34.51,34.48,34.51,13406.0,27.8592,27.8753,27.8511,27.8753,13406.0
2016-04-07 13:30:00,34.51,34.51,34.47,34.48,7942.0,27.8753,27.8753,27.843,27.8511,7942.0
2016-04-07 13:35:00,34.48,34.51,34.47,34.51,11801.0,27.8511,27.8753,27.843,27.8753,11801.0
2016-04-07 13:40:00,34.51,34.53,34.51,34.53,5169.0,27.8753,27.8915,27.8753,27.8915,5169.0
2016-04-07 13:45:00,34.52,34.53,34.44,34.44,21822.0,27.8834,27.8915,27.8188,27.8188,21822.0
2016-04-07 13:50:00,34.44,34.45,34.4,34.41,9878.0,27.8188,27.8268,27.7865,27.7945,9878.0
2016-04-07 13:55:00,34.41,34.41,34.38,34.38,8949.0,27.7945,27.7945,27.7703,27.7703,8949.0
2016-04-07 14:00:00,34.39,34.39,34.35,34.36,21883.0,27.7784,27.7784,27.7461,27.7541,21883.0
2016-04-07 14:05:00,34.36,34.36,34.33,34.33,17763.0,27.7541,27.7541,27.7299,27.7299,17763.0
2016-04-07 14:10:00,34.33,34.35,34.31,34.31,20495.0,27.7299,27.7461,27.7138,27.7138,20495.0
2016-04-07 14:15:00,34.31,34.32,34.29,34.3,14382.0,27.7138,27.7218,27.6976,27.7057,14382.0
2016-04-07 14:20:00,34.3,34.35,34.29,34.35,15214.0,27.7057,27.7461,27.6976,27.7461,15214.0
2016-04-07 14:25:00,34.34,34.35,34.3,34.35,18285.0,27.738,27.7461,27.7057,27.7461,18285.0
2016-04-07 14:30:00,34.36,34.38,34.35,34.38,10370.0,27.7541,27.7703,27.7461,27.7703,10370.0
2016-04-07 14:35:00,34.37,34.38,34.36,34.38,18921.0,27.7622,27.7703,27.7541,27.7703,18921.0
2016-04-07 14:40:00,34.38,34.38,34.31,34.32,18832.0,27.7703,27.7703,27.7138,27.7218,18832.0
2016-04-07 14:45:00,34.32,34.33,34.28,34.3,15571.0,27.7218,27.7299,27.6895,27.7057,15571.0
2016-04-07 14:50:00,34.3,34.31,34.27,34.29,19110.0,27.7057,27.7138,27.6815,27.6976,19110.0
2016-04-07 14:55:00,34.3,34.33,34.29,34.3,12132.0,27.7057,27.7299,27.6976,27.7057,12132.0
2016-04-07 15:00:00,34.3,34.3,34.27,34.3,16965.0,27.7057,27.7057,27.6815,27.7057,16965.0
2016-04-07 15:05:00,34.3,34.38,34.29,34.38,25194.0,27.7057,27.7703,27.6976,27.7703,25194.0
2016-04-07 15:10:00,34.38,34.45,34.38,34.45,43025.0,27.7703,27.8268,27.7703,27.8268,43025.0
2016-04-07 15:15:00,34.43,34.44,34.4,34.4,25378.0,27.8107,27.8188,27.7865,27.7865,25378.0
2016-04-07 15:20:00,34.41,34.43,34.4,34.42,21851.0,27.7945,27.8107,27.7865,27.8026,21851.0
2016-04-07 15:25:00,34.43,34.44,34.41,34.41,26303.0,27.8107,27.8188,27.7945,27.7945,26303.0
2016-04-07 15:30:00,34.41,34.46,34.4,34.45,30334.0,27.7945,27.8349,27.7865,27.8268,30334.0
2016-04-07 15:35:00,34.45,34.45,34.39,34.39,38315.0,27.8268,27.8268,27.7784,27.7784,38315.0
2016-04-07 15:40:00,34.4,34.41,34.39,34.4,32406.0,27.7865,27.7945,27.7784,27.7865,32406.0
2016-04-07 15:45:00,34.39,34.43,34.38,34.41,44991.0,27.7784,27.8107,27.7703,27.7945,44991.0
2016-04-07 15:50:00,34.41,34.42,34.38,34.42,78042.0,27.7945,27.8026,27.7703,27.8026,78042.0
2016-04-07 15:55:00,34.42,34.45,34.36,34.41,311452.0,27.8026,27.8268,27.7541,27.7945,311452.0
2016-04-08 09:30:00,34.52,34.57,34.52,34.55,56175.0,27.8834,27.9238,27.8834,27.9076,56175.0
2016-04-08 09:35:00,34.55,34.59,34.53,34.58,25529.0,27.9076,27.9399,27.8915,27.9319,25529.0
2016-04-08 09:40:00,34.58,34.59,34.55,34.59,31187.0,27.9319,27.9399,27.9076,27.9399,31187.0
2016-04-08 09:45:00,34.6,34.61,34.56,34.59,19288.0,27.948,27.9561,27.9157,27.9399,19288.0
2016-04-08 09:50:00,34.59,34.62,34.58,34.62,22139.0,27.9399,27.9642,27.9319,27.9642,22139.0
2016-04-08 09:55:00,34.61,34.62,34.58,34.6,15353.0,27.9561,27.9642,27.9319,27.948,15353.0
2016-04-08 10:00:00,34.6,34.6,34.55,34.57,17112.0,27.948,27.948,27.9076,27.9238,17112.0
2016-04-08 10:05:00,34.57,34.58,34.55,34.56,40887.0,27.9238,27.9319,27.9076,27.9157,40887.0
2016-04-08 10:10:00,34.56,34.57,34.53,34.55,18993.0,27.9157,27.9238,27.8915,27.9076,18993.0
2016-04-08 10:15:00,34.55,34.57,34.54,34.57,12471.0,27.9076,27.9238,27.8995,27.9238,12471.0
2016-04-08 10:20:00,34.57,34.57,34.52,34.52,23483.0,27.9238,27.9238,27.8834,27.8834,23483.0
2016-04-08 10:25:00,34.52,34.54,34.51,34.52,13544.0,27.8834,27.8995,27.8753,27.8834,13544.0
2016-04-08 10:30:00,34.52,34.55,34.5,34.5,14391.0,27.8834,27.9076,27.8672,27.8672,14391.0
2016-04-08 10:35:00,34.5,34.51,34.49,34.51,15422.0,27.8672,27.8753,27.8592,27.8753,15422.0
2016-04-08 10:40:00,34.51,34.56,34.5,34.55,21624.0,27.8753,27.9157,27.8672,27.9076,21624.0
2016-04-08 10:45:00,34.55,34.57,34.52,34.52,17202.0,27.9076,27.9238,27.8834,27.8834,17202.0
2016-04-08 10:50:00,34.52,34.54,34.51,34.53,23342.0,27.8834,27.8995,27.8753,27.8915,23342.0
2016-04-08 10:55:00,34.52,34.53,34.51,34.51,18230.0,27.8834,27.8915,27.8753,27.8753,18230.0
2016-04-08 11:00:00,34.52,34.53,34.5,34.52,25525.0,27.8834,27.8915,27.8672,27.8834,25525.0
2016-04-08 11:05:00,34.52,34.53,34.51,34.52,29352.0,27.8834,27.8915,27.8753,27.8834,29352.0
2016-04-08 11:10:00,34.52,34.53,34.51,34.51,9726.0,27.8834,27.8915,27.8753,27.8753,9726.0
2016-04-08 11:15:00,34.51,34.54,34.5,34.53,41934.0,27.8753,27.8995,27.8672,27.8915,41934.0
2016-04-08 11:20:00,34.52,34.53,34.46,34.46,41025.0,27.8834,27.8915,27.8349,27.8349,41025.0
2016-04-08 11:25:00,34.47,34.49,34.46,34.48,33989.0,27.843,27.8592,27.8349,27.8511,33989.0
2016-04-08 11:30:00,34.48,34.49,34.44,34.44,17265.0,27.8511,27.8592,27.8188,27.8188,17265.0
2016-04-08 11:35:00,34.44,34.45,34.38,34.39,19633.0,27.8188,27.8268,27.7703,27.7784,19633.0
2016-04-08 11:40:00,34.38,34.41,34.36,34.36,38044.0,27.7703,27.7945,27.7541,27.7541,38044.0
2016-04-08 11:45:00,34.36,34.38,34.35,34.36,49577.0,27.7541,27.7703,27.7461,27.7541,49577.0
2016-04-08 11:50:00,34.36,34.4,34.35,34.4,26151.0,27.7541,27.7865,27.7461,27.7865,26151.0
2016-04-08 11:55:00,34.4,34.46,34.39,34.45,27198.0,27.7865,27.8349,27.7784,27.8268,27198.0
2016-04-08 12:00:00,34.46,34.48,34.45,34.47,22720.0,27.8349,27.8511,27.8268,27.843,22720.0
2016-04-08 12:05:00,34.48,34.49,34.46,34.48,10100.0,27.8511,27.8592,27.8349,27.8511,10100.0
2016-04-08 12:10:00,34.48,34.52,34.48,34.52,19146.0,27.8511,27.8834,27.8511,27.8834,19146.0
2016-04-08 12:15:00,34.51,34.52,34.49,34.5,20391.0,27.8753,27.8834,27.8592,27.8672,20391.0
2016-04-08 12:20:00,34.5,34.52,34.49,34.51,19420.0,27.8672,27.8834,27.8592,27.8753,19420.0
2016-04-08 12:25:00,34.51,34.52,34.49,34.5,12047.0,27.8753,27.8834,27.8592,27.8672,12047.0
2016-04-08 12:30:00,34.49,34.5,34.48,34.5,13247.0,27.8592,27.8672,27.8511,27.8672,13247.0
2016-04-08 12:35:00,34.51,34.52,34.5,34.52,26811.0,27.8753,27.8834,27.8672,27.8834,26811.0
2016-04-08 12:40:00,34.51,34.53,34.5,34.52,13238.0,27.8753,27.8915,27.8672,27.8834,13238.0
2016-04-08 12:45:00,34.53,34.55,34.51,34.55,27495.0,27.8915,27.9076,27.8753,27.9076,27495.0
2016-04-08 12:50:00,34.55,34.56,34.54,34.55,25264.0,27.9076,27.9157,27.8995,27.9076,25264.0
2016-04-08 12:55:00,34.55,34.56,34.55,34.55,6156.0,27.9076,27.9157,27.9076,27.9076,6156.0
2016-04-08 13:00:00,34.55,34.56,34.53,34.54,27512.0,27.9076,27.9157,27.8915,27.8995,27512.0
2016-04-08 13:05:00,34.54,34.54,34.53,34.54,15474.0,27.8995,27.8995,27.8915,27.8995,15474.0
2016-04-08 13:10:00,34.54,34.57,34.53,34.57,27052.0,27.8995,27.9238,27.8915,27.9238,27052.0
2016-04-08 13:15:00,34.57,34.58,34.56,34.56,10771.0,27.9238,27.9319,27.9157,27.9157,10771.0
2016-04-08 13:20:00,34.57,34.57,34.53,34.54,24265.0,27.9238,27.9238,27.8915,27.8995,24265.0
2016-04-08 13:25:00,34.54,34.54,34.51,34.53,15571.0,27.8995,27.8995,27.8753,27.8915,15571.0
2016-04-08 13:30:00,34.52,34.54,34.51,34.54,24419.0,27.8834,27.8995,27.8753,27.8995,24419.0
2016-04-08 13:35:00,34.54,34.54,34.53,34.54,14801.0,27.8995,27.8995,27.8915,27.8995,14801.0
2016-04-08 13:40:00,34.53,34.55,34.52,34.54,34098.0,27.8915,27.9076,27.8834,27.8995,34098.0
2016-04-08 13:45:00,34.54,34.55,34.54,34.55,9108.0,27.8995,27.9076,27.8995,27.9076,9108.0
2016-04-08 13:50:00,34.54,34.56,34.54,34.55,53899.0,27.8995,27.9157,27.8995,27.9076,53899.0
2016-04-08 13:55:00,34.55,34.56,34.54,34.55,29958.0,27.9076,27.9157,27.8995,27.9076,29958.0
2016-04-08 14:00:00,34.55,34.56,34.53,34.53,17991.0,27.9076,27.9157,27.8915,27.8915,17991.0
2016-04-08 14:05:00,34.53,34.54,34.52,34.52,34000.0,27.8915,27.8995,27.8834,27.8834,34000.0
2016-04-08 14:10:00,34.53,34.54,34.52,34.52,38292.0,27.8915,27.8995,27.8834,27.8834,38292.0
2016-04-08 14:15:00,34.52,34.53,34.49,34.5,77694.0,27.8834,27.8915,27.8592,27.8672,77694.0
2016-04-08 14:20:00,34.51,34.51,34.47,34.47,16623.0,27.8753,27.8753,27.843,27.843,16623.0
2016-04-08 14:25:00,34.47,34.48,34.47,34.47,15249.0,27.843,27.8511,27.843,27.843,15249.0
2016-04-08 14:30:00,34.47,34.47,34.45,34.45,21367.0,27.843,27.843,27.8268,27.8268,21367.0
2016-04-08 14:35:00,34.45,34.46,34.45,34.46,18463.0,27.8268,27.8349,27.8268,27.8349,18463.0
2016-04-08 14:40:00,34.45,34.46,34.45,34.45,65378.0,27.8268,27.8349,27.8268,27.8268,65378.0
2016-04-08 14:45:00,34.45,34.48,34.45,34.48,26319.0,27.8268,27.8511,27.8268,27.8511,26319.0
2016-04-08 14:50:00,34.48,34.48,34.45,34.45,20244.0,27.8511,27.8511,27.8268,27.8268,20244.0
2016-04-08 14:55:00,34.45,34.46,34.44,34.44,47541.0,27.8268,27.8349,27.8188,27.8188,47541.0
2016-04-08 15:00:00,34.45,34.45,34.43,34.43,63415.0,27.8268,27.8268,27.8107,27.8107,63415.0
2016-04-08 15:05:00,34.43,34.44,34.41,34.41,44710.0,27.8107,27.8188,27.7945,27.7945,44710.0
2016-04-08 15:10:00,34.41,34.43,34.4,34.42,45084.0,27.7945,27.8107,27.7865,27.8026,45084.0
2016-04-08 15:15:00,34.43,34.44,34.4,34.41,49425.0,27.8107,27.8188,27.7865,27.7945,49425.0
2016-04-08 15:20:00,34.41,34.42,34.4,34.41,28985.0,27.7945,27.8026,27.7865,27.7945,28985.0
2016-04-08 15:25:00,34.41,34.42,34.39,34.4,47557.0,27.7945,27.8026,27.7784,27.7865,47557.0
2016-04-08 15:30:00,34.39,34.4,34.36,34.37,77387.0,27.7784,27.7865,27.7541,27.7622,77387.0
2016-04-08 15:35:00,34.36,34.38,34.35,34.38,74818.0,27.7541,27.7703,27.7461,27.7703,74818.0
2016-04-08 15:40:00,34.37,34.39,34.35,34.39,113848.0,27.7622,27.7784,27.7461,27.7784,113848.0
2016-04-08 15:45:00,34.39,34.42,34.38,34.42,77905.0,27.7784,27.8026,27.7703,27.8026,77905.0
2016-04-08 15:50:00,34.42,34.44,34.38,34.42,572788.0,27.8026,27.8188,27.7703,27.8026,572788.0
2016-04-08 15:55:00,34.42,34.45,34.4,34.44,207563.0,27.8026,27.8268,27.7865,27.8188,207563.0
2016-04-11 09:30:00,34.5,34.64,34.5,34.59,44754.0,27.8672,27.9803,27.8672,27.9399,44754.0
2016-04-11 09:35:00,34.62,34.67,34.58,34.61,28025.0,27.9642,28.0045,27.9319,27.9561,28025.0
2016-04-11 09:40:00,34.62,34.63,34.53,34.58,19614.0,27.9642,27.9722,27.8915,27.9319,19614.0
2016-04-11 09:45:00,34.58,34.62,34.56,34.58,13881.0,27.9319,27.9642,27.9157,27.9319,13881.0
2016-04-11 09:50:00,34.58,34.59,34.55,34.57,13292.0,27.9319,27.9399,27.9076,27.9238,13292.0
2016-04-11 09:55:00,34.58,34.58,34.52,34.54,12975.0,27.9319,27.9319,27.8834,27.8995,12975.0
2016-04-11 10:00:00,34.55,34.58,34.51,34.51,10327.0,27.9076,27.9319,27.8753,27.8753,10327.0
2016-04-11 10:05:00,34.52,34.58,34.52,34.56,14964.0,27.8834,27.9319,27.8834,27.9157,14964.0
2016-04-11 10:10:00,34.56,34.57,34.54,34.54,11302.0,27.9157,27.9238,27.8995,27.8995,11302.0
2016-04-11 10:15:00,34.55,34.55,34.51,34.52,13936.0,27.9076,27.9076,27.8753,27.8834,13936.0
2016-04-11 10:20:00,34.52,34.52,34.49,34.5,12970.0,27.8834,27.8834,27.8592,27.8672,12970.0
2016-04-11 10:25:00,34.51,34.54,34.47,34.48,10707.0,27.8753,27.8995,27.843,27.8511,10707.0
2016-04-11 10:30:00,34.48,34.5,34.44,34.46,17477.0,27.8511,27.8672,27.8188,27.8349,17477.0
2016-04-11 10:35:00,34.46,34.47,34.36,34.39,119150.0,27.8349,27.843,27.7541,27.7784,119150.0
2016-04-11 10:40:00,34.39,34.39,34.32,34.34,14110.0,27.7784,27.7784,27.7218,27.738,14110.0
2016-04-11 10:45:00,34.33,34.33,34.28,34.33,27311.0,27.7299,27.7299,27.6895,27.7299,27311.0
2016-04-11 10:50:00,34.32,34.32,34.29,34.3,7681.0,27.7218,27.7218,27.6976,27.7057,7681.0
2016-04-11 10:55:00,34.3,34.35,34.24,34.35,78303.0,27.7057,27.7461,27.6572,27.7461,78303.0
2016-04-11 11:00:00,34.34,34.35,34.31,34.32,15263.0,27.738,27.7461,27.7138,27.7218,15263.0
2016-04-11 11:05:00,34.32,34.38,34.32,34.38,11277.0,27.7218,27.7703,27.7218,27.7703,11277.0
2016-04-11 11:10:00,34.39,34.39,34.33,34.35,9569.0,27.7784,27.7784,27.7299,27.7461,9569.0
2016-04-11 11:15:00,34.36,34.39,34.34,34.39,10217.0,27.7541,27.7784,27.738,27.7784,10217.0
2016-04-11 11:20:00,34.39,34.39,34.37,34.38,7900.0,27.7784,27.7784,27.7622,27.7703,7900.0
2016-04-11 11:25:00,34.38,34.41,34.36,34.39,11840.0,27.7703,27.7945,27.7541,27.7784,11840.0
2016-04-11 11:30:00,34.39,34.39,34.32,34.32,8690.0,27.7784,27.7784,27.7218,27.7218,8690.0
2016-04-11 11:35:00,34.32,34.35,34.31,34.34,11889.0,27.7218,27.7461,27.7138,27.738,11889.0
2016-04-11 11:40:00,34.33,34.33,34.3,34.33,50706.0,27.7299,27.7299,27.7057,27.7299,50706.0
2016-04-11 11:45:00,34.33,34.39,34.32,34.38,15627.0,27.7299,27.7784,27.7218,27.7703,15627.0
2016-04-11 11:50:00,34.39,34.44,34.38,34.43,23034.0,27.7784,27.8188,27.7703,27.8107,23034.0
2016-04-11 11:55:00,34.43,34.47,34.42,34.47,15760.0,27.8107,27.843,27.8026,27.843,15760.0
2016-04-11 12:00:00,34.47,34.49,34.46,34.49,38956.0,27.843,27.8592,27.8349,27.8592,38956.0
2016-04-11 12:05:00,34.5,34.5,34.45,34.45,26788.0,27.8672,27.8672,27.8268,27.8268,26788.0
2016-04-11 12:10:00,34.45,34.51,34.44,34.5,14508.0,27.8268,27.8753,27.8188,27.8672,14508.0
2016-04-11 12:15:00,34.5,34.52,34.49,34.5,20643.0,27.8672,27.8834,27.8592,27.8672,20643.0
2016-04-11 12:20:00,34.5,34.5,34.45,34.45,6639.0,27.8672,27.8672,27.8268,27.8268,6639.0
2016-04-11 12:25:00,34.45,34.46,34.44,34.45,7430.0,27.8268,27.8349,27.8188,27.8268,7430.0
2016-04-11 12:30:00,34.45,34.45,34.43,34.44,12598.0,27.8268,27.8268,27.8107,27.8188,12598.0
2016-04-11 12:35:00,34.44,34.47,34.43,34.45,17518.0,27.8188,27.843,27.8107,27.8268,17518.0
2016-04-11 12:40:00,34.46,34.46,34.43,34.43,9703.0,27.8349,27.8349,27.8107,27.8107,9703.0
2016-04-11 12:45:00,34.43,34.48,34.42,34.48,17209.0,27.8107,27.8511,27.8026,27.8511,17209.0
2016-04-11 12:50:00,34.48,34.52,34.48,34.51,14196.0,27.8511,27.8834,27.8511,27.8753,14196.0
2016-04-11 12:55:00,34.5,34.5,34.48,34.49,3500.0,27.8672,27.8672,27.8511,27.8592,3500.0
2016-04-11 13:00:00,34.49,34.5,34.48,34.49,6428.0,27.8592,27.8672,27.8511,27.8592,6428.0
2016-04-11 13:05:00,34.49,34.5,34.48,34.48,6430.0,27.8592,27.8672,27.8511,27.8511,6430.0
2016-04-11 13:10:00,34.48,34.5,34.47,34.49,13060.0,27.8511,27.8672,27.843,27.8592,13060.0
2016-04-11 13:15:00,34.48,34.49,34.44,34.44,4704.0,27.8511,27.8592,27.8188,27.8188,4704.0
2016-04-11 13:20:00,34.44,34.47,34.44,34.44,4772.0,27.8188,27.843,27.8188,27.8188,4772.0
2016-04-11 13:25:00,34.44,34.45,34.41,34.42,6408.0,27.8188,27.8268,27.7945,27.8026,6408.0
2016-04-11 13:30:00,34.41,34.43,34.41,34.41,7299.0,27.7945,27.8107,27.7945,27.7945,7299.0
2016-04-11 13:35:00,34.41,34.44,34.41,34.41,17215.0,27.7945,27.8188,27.7945,27.7945,17215.0
2016-04-11 13:40:00,34.4,34.42,34.4,34.41,7596.0,27.7865,27.8026,27.7865,27.7945,7596.0
2016-04-11 13:45:00,34.41,34.41,34.38,34.41,7000.0,27.7945,27.7945,27.7703,27.7945,7000.0
2016-04-11 13:50:00,34.41,34.41,34.39,34.39,11313.0,27.7945,27.7945,27.7784,27.7784,11313.0
2016-04-11 13:55:00,34.4,34.41,34.39,34.4,6415.0,27.7865,27.7945,27.7784,27.7865,6415.0
2016-04-11 14:00:00,34.4,34.43,34.36,34.36,15609.0,27.7865,27.8107,27.7541,27.7541,15609.0
2016-04-11 14:05:00,34.37,34.39,34.32,34.34,11789.0,27.7622,27.7784,27.7218,27.738,11789.0
2016-04-11 14:10:00,34.33,34.38,34.33,34.37,98897.0,27.7299,27.7703,27.7299,27.7622,98897.0
2016-04-11 14:15:00,34.37,34.39,34.35,34.38,8177.0,27.7622,27.7784,27.7461,27.7703,8177.0
2016-04-11 14:20:00,34.38,34.4,34.36,34.37,12926.0,27.7703,27.7865,27.7541,27.7622,12926.0
2016-04-11 14:25:00,34.38,34.41,34.37,34.37,14630.0,27.7703,27.7945,27.7622,27.7622,14630.0
2016-04-11 14:30:00,34.36,34.39,34.36,34.36,8418.0,27.7541,27.7784,27.7541,27.7541,8418.0
2016-04-11 14:35:00,34.36,34.42,34.36,34.42,16067.0,27.7541,27.8026,27.7541,27.8026,16067.0
2016-04-11 14:40:00,34.41,34.44,34.4,34.41,8270.0,27.7945,27.8188,27.7865,27.7945,8270.0
2016-04-11 14:45:00,34.41,34.42,34.39,34.41,28893.0,27.7945,27.8026,27.7784,27.7945,28893.0
2016-04-11 14:50:00,34.41,34.43,34.37,34.43,26760.0,27.7945,27.8107,27.7622,27.8107,26760.0
2016-04-11 14:55:00,34.43,34.45,34.42,34.42,16189.0,27.8107,27.8268,27.8026,27.8026,16189.0
2016-04-11 15:00:00,34.43,34.44,34.4,34.41,7542.0,27.8107,27.8188,27.7865,27.7945,7542.0
2016-04-11 15:05:00,34.4,34.4,34.36,34.38,14146.0,27.7865,27.7865,27.7541,27.7703,14146.0
2016-04-11 15:10:00,34.37,34.38,34.36,34.38,14068.0,27.7622,27.7703,27.7541,27.7703,14068.0
2016-04-11 15:15:00,34.37,34.37,34.34,34.37,11270.0,27.7622,27.7622,27.738,27.7622,11270.0
2016-04-11 15:20:00,34.37,34.38,34.34,34.34,11670.0,27.7622,27.7703,27.738,27.738,11670.0
2016-04-11 15:25:00,34.34,34.37,34.28,34.28,28123.0,27.738,27.7622,27.6895,27.6895,28123.0
2016-04-11 15:30:00,34.29,34.31,34.28,34.3,18059.0,27.6976,27.7138,27.6895,27.7057,18059.0
2016-04-11 15:35:00,34.3,34.31,34.29,34.3,30719.0,27.7057,27.7138,27.6976,27.7057,30719.0
2016-04-11 15:40:00,34.3,34.31,34.27,34.3,27933.0,27.7057,27.7138,27.6815,27.7057,27933.0
2016-04-11 15:45:00,34.29,34.32,34.28,34.32,30064.0,27.6976,27.7218,27.6895,27.7218,30064.0
2016-04-11 15:50:00,34.31,34.32,34.27,34.32,74758.0,27.7138,27.7218,27.6815,27.7218,74758.0
2016-04-11 15:55:00,34.31,34.33,34.27,34.29,117469.0,27.7138,27.7299,27.6815,27.6976,117469.0
2016-04-12 09:30:00,34.37,34.37,34.28,34.29,18185.0,27.7622,27.7622,27.6895,27.6976,18185.0
2016-04-12 09:35:00,34.29,34.35,34.29,34.33,19831.0,27.6976,27.7461,27.6976,27.7299,19831.0
2016-04-12 09:40:00,34.34,34.4,34.32,34.39,12686.0,27.738,27.7865,27.7218,27.7784,12686.0
2016-04-12 09:45:00,34.38,34.42,34.31,34.33,31494.0,27.7703,27.8026,27.7138,27.7299,31494.0
2016-04-12 09:50:00,34.33,34.34,34.31,34.33,13146.0,27.7299,27.738,27.7138,27.7299,13146.0
2016-04-12 09:55:00,34.33,34.38,34.32,34.38,17713.0,27.7299,27.7703,27.7218,27.7703,17713.0
2016-04-12 10:00:00,34.37,34.37,34.32,34.34,14292.0,27.7622,27.7622,27.7218,27.738,14292.0
2016-04-12 10:05:00,34.34,34.34,34.27,34.3,17610.0,27.738,27.738,27.6815,27.7057,17610.0
2016-04-12 10:10:00,34.29,34.31,34.28,34.3,8300.0,27.6976,27.7138,27.6895,27.7057,8300.0
2016-04-12 10:15:00,34.29,34.31,34.28,34.3,17295.0,27.6976,27.7138,27.6895,27.7057,17295.0
2016-04-12 10:20:00,34.29,34.29,34.24,34.24,11635.0,27.6976,27.6976,27.6572,27.6572,11635.0
2016-04-12 10:25:00,34.23,34.31,34.23,34.27,13429.0,27.6491,27.7138,27.6491,27.6815,13429.0
2016-04-12 10:30:00,34.27,34.38,34.27,34.32,38248.0,27.6815,27.7703,27.6815,27.7218,38248.0
2016-04-12 10:35:00,34.33,34.37,34.29,34.32,12030.0,27.7299,27.7622,27.6976,27.7218,12030.0
2016-04-12 10:40:00,34.32,34.33,34.25,34.28,16003.0,27.7218,27.7299,27.6653,27.6895,16003.0
2016-04-12 10:45:00,34.29,34.32,34.27,34.32,30368.0,27.6976,27.7218,27.6815,27.7218,30368.0
2016-04-12 10:50:00,34.31,34.43,34.31,34.41,26984.0,27.7138,27.8107,27.7138,27.7945,26984.0
2016-04-12 10:55:00,34.42,34.46,34.41,34.42,14800.0,27.8026,27.8349,27.7945,27.8026,14800.0
2016-04-12 11:00:00,34.42,34.42,34.37,34.39,19125.0,27.8026,27.8026,27.7622,27.7784,19125.0
2016-04-12 11:05:00,34.39,34.43,34.38,34.43,13872.0,27.7784,27.8107,27.7703,27.8107,13872.0
2016-04-12 11:10:00,34.43,34.43,34.35,34.36,16682.0,27.8107,27.8107,27.7461,27.7541,16682.0
2016-04-12 11:15:00,34.36,34.41,34.34,34.41,18512.0,27.7541,27.7945,27.738,27.7945,18512.0
2016-04-12 11:20:00,34.41,34.46,34.4,34.46,11725.0,27.7945,27.8349,27.7865,27.8349,11725.0
2016-04-12 11:25:00,34.46,34.49,34.45,34.47,10816.0,27.8349,27.8592,27.8268,27.843,10816.0
2016-04-12 11:30:00,34.47,34.47,34.41,34.42,40484.0,27.843,27.843,27.7945,27.8026,40484.0
2016-04-12 11:35:00,34.43,34.47,34.42,34.47,42997.0,27.8107,27.843,27.8026,27.843,42997.0
2016-04-12 11:40:00,34.47,34.5,34.42,34.43,74901.0,27.843,27.8672,27.8026,27.8107,74901.0
2016-04-12 11:45:00,34.42,34.45,34.39,34.45,46769.0,27.8026,27.8268,27.7784,27.8268,46769.0
2016-04-12 11:50:00,34.44,34.49,34.44,34.44,46147.0,27.8188,27.8592,27.8188,27.8188,46147.0
2016-04-12 11:55:00,34.44,34.47,34.41,34.47,46913.0,27.8188,27.843,27.7945,27.843,46913.0
2016-04-12 12:00:00,34.47,34.47,34.39,34.4,33108.0,27.843,27.843,27.7784,27.7865,33108.0
2016-04-12 12:05:00,34.4,34.43,34.39,34.41,18111.0,27.7865,27.8107,27.7784,27.7945,18111.0
2016-04-12 12:10:00,34.41,34.44,34.4,34.41,17853.0,27.7945,27.8188,27.7865,27.7945,17853.0
2016-04-12 12:15:00,34.41,34.42,34.39,34.4,30180.0,27.7945,27.8026,27.7784,27.7865,30180.0
2016-04-12 12:20:00,34.4,34.44,34.39,34.44,10813.0,27.7865,27.8188,27.7784,27.8188,10813.0
2016-04-12 12:25:00,34.44,34.46,34.43,34.46,9485.0,27.8188,27.8349,27.8107,27.8349,9485.0
2016-04-12 12:30:00,34.46,34.49,34.43,34.44,12169.0,27.8349,27.8592,27.8107,27.8188,12169.0
2016-04-12 12:35:00,34.44,34.52,34.44,34.52,15668.0,27.8188,27.8834,27.8188,27.8834,15668.0
2016-04-12 12:40:00,34.52,34.55,34.52,34.54,24810.0,27.8834,27.9076,27.8834,27.8995,24810.0
2016-04-12 12:45:00,34.53,34.54,34.51,34.53,5524.0,27.8915,27.8995,27.8753,27.8915,5524.0
2016-04-12 12:50:00,34.53,34.54,34.51,34.54,14614.0,27.8915,27.8995,27.8753,27.8995,14614.0
2016-04-12 12:55:00,34.54,34.54,34.51,34.52,18852.0,27.8995,27.8995,27.8753,27.8834,18852.0
2016-04-12 13:00:00,34.51,34.54,34.51,34.54,13373.0,27.8753,27.8995,27.8753,27.8995,13373.0
2016-04-12 13:05:00,34.54,34.56,34.52,34.52,13279.0,27.8995,27.9157,27.8834,27.8834,13279.0
2016-04-12 13:10:00,34.53,34.54,34.51,34.52,10453.0,27.8915,27.8995,27.8753,27.8834,10453.0
2016-04-12 13:15:00,34.52,34.53,34.49,34.5,11819.0,27.8834,27.8915,27.8592,27.8672,11819.0
2016-04-12 13:20:00,34.5,34.55,34.49,34.55,12904.0,27.8672,27.9076,27.8592,27.9076,12904.0
2016-04-12 13:25:00,34.55,34.56,34.53,34.54,15116.0,27.9076,27.9157,27.8915,27.8995,15116.0
2016-04-12 13:30:00,34.54,34.57,34.53,34.54,11709.0,27.8995,27.9238,27.8915,27.8995,11709.0
2016-04-12 13:35:00,34.54,34.54,34.51,34.52,17909.0,27.8995,27.8995,27.8753,27.8834,17909.0
2016-04-12 13:40:00,34.52,34.56,34.52,34.55,10579.0,27.8834,27.9157,27.8834,27.9076,10579.0
2016-04-12 13:45:00,34.56,34.59,34.52,34.54,17490.0,27.9157,27.9399,27.8834,27.8995,17490.0
2016-04-12 13:50:00,34.55,34.56,34.53,34.54,9350.0,27.9076,27.9157,27.8915,27.8995,9350.0
2016-04-12 13:55:00,34.53,34.56,34.53,34.56,7816.0,27.8915,27.9157,27.8915,27.9157,7816.0
2016-04-12 14:00:00,34.55,34.56,34.52,34.53,10975.0,27.9076,27.9157,27.8834,27.8915,10975.0
2016-04-12 14:05:00,34.53,34.54,34.49,34.49,44446.0,27.8915,27.8995,27.8592,27.8592,44446.0
2016-04-12 14:10:00,34.5,34.51,34.47,34.51,43329.0,27.8672,27.8753,27.843,27.8753,43329.0
2016-04-12 14:15:00,34.51,34.51,34.5,34.51,16104.0,27.8753,27.8753,27.8672,27.8753,16104.0
2016-04-12 14:20:00,34.51,34.52,34.48,34.49,129737.0,27.8753,27.8834,27.8511,27.8592,129737.0
2016-04-12 14:25:00,34.48,34.51,34.46,34.5,36538.0,27.8511,27.8753,27.8349,27.8672,36538.0
2016-04-12 14:30:00,34.49,34.51,34.48,34.5,27600.0,27.8592,27.8753,27.8511,27.8672,27600.0
2016-04-12 14:35:00,34.51,34.58,34.49,34.51,244753.0,27.8753,27.9319,27.8592,27.8753,244753.0
2016-04-12 14:40:00,34.51,34.52,34.5,34.51,37896.0,27.8753,27.8834,27.8672,27.8753,37896.0
2016-04-12 14:45:00,34.51,34.52,34.49,34.49,24670.0,27.8753,27.8834,27.8592,27.8592,24670.0
2016-04-12 14:50:00,34.5,34.51,34.49,34.51,21945.0,27.8672,27.8753,27.8592,27.8753,21945.0
2016-04-12 14:55:00,34.51,34.51,34.48,34.51,19292.0,27.8753,27.8753,27.8511,27.8753,19292.0
2016-04-12 15:00:00,34.51,34.6,34.5,34.59,54087.0,27.8753,27.948,27.8672,27.9399,54087.0
2016-04-12 15:05:00,34.6,34.64,34.6,34.64,35645.0,27.948,27.9803,27.948,27.9803,35645.0
2016-04-12 15:10:00,34.64,34.67,34.63,34.64,32923.0,27.9803,28.0045,27.9722,27.9803,32923.0
2016-04-12 15:15:00,34.64,34.69,34.64,34.69,34151.0,27.9803,28.0207,27.9803,28.0207,34151.0
2016-04-12 15:20:00,34.69,34.69,34.64,34.66,51696.0,28.0207,28.0207,27.9803,27.9965,51696.0
2016-04-12 15:25:00,34.66,34.69,34.66,34.69,32416.0,27.9965,28.0207,27.9965,28.0207,32416.0
2016-04-12 15:30:00,34.69,34.75,34.69,34.73,99028.0,28.0207,28.0692,28.0207,28.053,99028.0
2016-04-12 15:35:00,34.73,34.74,34.65,34.66,45037.0,28.053,28.0611,27.9884,27.9965,45037.0
2016-04-12 15:40:00,34.66,34.73,34.66,34.71,99813.0,27.9965,28.053,27.9965,28.0369,99813.0
2016-04-12 15:45:00,34.7,34.73,34.69,34.7,98307.0,28.0288,28.053,28.0207,28.0288,98307.0
2016-04-12 15:50:00,34.7,34.73,34.69,34.72,117026.0,28.0288,28.053,28.0207,28.0449,117026.0
2016-04-12 15:55:00,34.72,34.77,34.7,34.72,312243.0,28.0449,28.0853,28.0288,28.0449,312243.0
2016-04-13 09:30:00,34.84,34.95,34.81,34.81,47592.0,28.1419,28.2307,28.1176,28.1176,47592.0
2016-04-13 09:35:00,34.82,34.83,34.73,34.76,32205.0,28.1257,28.1338,28.053,28.0772,32205.0
2016-04-13 09:40:00,34.77,34.78,34.72,34.72,138962.0,28.0853,28.0934,28.0449,28.0449,138962.0
2016-04-13 09:45:00,34.71,34.71,34.62,34.63,111559.0,28.0369,28.0369,27.9642,27.9722,111559.0
2016-04-13 09:50:00,34.62,34.65,34.55,34.55,106330.0,27.9642,27.9884,27.9076,27.9076,106330.0
2016-04-13 09:55:00,34.55,34.59,34.54,34.57,77382.0,27.9076,27.9399,27.8995,27.9238,77382.0
2016-04-13 10:00:00,34.57,34.58,34.5,34.55,46677.0,27.9238,27.9319,27.8672,27.9076,46677.0
2016-04-13 10:05:00,34.55,34.56,34.49,34.51,78245.0,27.9076,27.9157,27.8592,27.8753,78245.0
2016-04-13 10:10:00,34.51,34.52,34.46,34.46,37436.0,27.8753,27.8834,27.8349,27.8349,37436.0
2016-04-13 10:15:00,34.46,34.46,34.41,34.42,24278.0,27.8349,27.8349,27.7945,27.8026,24278.0
2016-04-13 10:20:00,34.41,34.45,34.4,34.4,14828.0,27.7945,27.8268,27.7865,27.7865,14828.0
2016-04-13 10:25:00,34.39,34.48,34.39,34.48,20581.0,27.7784,27.8511,27.7784,27.8511,20581.0
2016-04-13 10:30:00,34.48,34.51,34.43,34.47,48481.0,27.8511,27.8753,27.8107,27.843,48481.0
2016-04-13 10:35:00,34.47,34.53,34.47,34.53,22320.0,27.843,27.8915,27.843,27.8915,22320.0
2016-04-13 10:40:00,34.54,34.57,34.52,34.52,14954.0,27.8995,27.9238,27.8834,27.8834,14954.0
2016-04-13 10:45:00,34.51,34.51,34.48,34.5,19292.0,27.8753,27.8753,27.8511,27.8672,19292.0
2016-04-13 10:50:00,34.49,34.56,34.49,34.56,23933.0,27.8592,27.9157,27.8592,27.9157,23933.0
2016-04-13 10:55:00,34.56,34.57,34.51,34.54,19401.0,27.9157,27.9238,27.8753,27.8995,19401.0
2016-04-13 11:00:00,34.54,34.57,34.5,34.53,25539.0,27.8995,27.9238,27.8672,27.8915,25539.0
2016-04-13 11:05:00,34.52,34.59,34.52,34.59,24857.0,27.8834,27.9399,27.8834,27.9399,24857.0
2016-04-13 11:10:00,34.59,34.62,34.58,34.59,24498.0,27.9399,27.9642,27.9319,27.9399,24498.0
2016-04-13 11:15:00,34.59,34.61,34.56,34.56,17460.0,27.9399,27.9561,27.9157,27.9157,17460.0
2016-04-13 11:20:00,34.57,34.6,34.55,34.59,16616.0,27.9238,27.948,27.9076,27.9399,16616.0
2016-04-13 11:25:00,34.59,34.63,34.58,34.61,35303.0,27.9399,27.9722,27.9319,27.9561,35303.0
2016-04-13 11:30:00,34.62,34.66,34.61,34.66,23683.0,27.9642,27.9965,27.9561,27.9965,23683.0
2016-04-13 11:35:00,34.66,34.7,34.65,34.69,20193.0,27.9965,28.0288,27.9884,28.0207,20193.0
2016-04-13 11:40:00,34.69,34.74,34.69,34.71,37187.0,28.0207,28.0611,28.0207,28.0369,37187.0
2016-04-13 11:45:00,34.7,34.71,34.62,34.62,37889.0,28.0288,28.0369,27.9642,27.9642,37889.0
2016-04-13 11:50:00,34.62,34.65,34.61,34.61,16725.0,27.9642,27.9884,27.9561,27.9561,16725.0
2016-04-13 11:55:00,34.6,34.62,34.59,34.62,16928.0,27.948,27.9642,27.9399,27.9642,16928.0
2016-04-13 12:00:00,34.62,34.68,34.61,34.68,27192.0,27.9642,28.0126,27.9561,28.0126,27192.0
2016-04-13 12:05:00,34.68,34.75,34.67,34.74,26367.0,28.0126,28.0692,28.0045,28.0611,26367.0
2016-04-13 12:10:00,34.75,34.75,34.7,34.7,15880.0,28.0692,28.0692,28.0288,28.0288,15880.0
2016-04-13 12:15:00,34.69,34.7,34.63,34.63,27704.0,28.0207,28.0288,27.9722,27.9722,27704.0
2016-04-13 12:20:00,34.63,34.64,34.59,34.62,26724.0,27.9722,27.9803,27.9399,27.9642,26724.0
2016-04-13 12:25:00,34.63,34.65,34.63,34.65,16409.0,27.9722,27.9884,27.9722,27.9884,16409.0
2016-04-13 12:30:00,34.65,34.65,34.6,34.62,12880.0,27.9884,27.9884,27.948,27.9642,12880.0
2016-04-13 12:35:00,34.62,34.66,34.62,34.63,28140.0,27.9642,27.9965,27.9642,27.9722,28140.0
2016-04-13 12:40:00,34.63,34.63,34.61,34.61,12972.0,27.9722,27.9722,27.9561,27.9561,12972.0
2016-04-13 12:45:00,34.62,34.63,34.61,34.61,16728.0,27.9642,27.9722,27.9561,27.9561,16728.0
2016-04-13 12:50:00,34.62,34.62,34.6,34.61,7942.0,27.9642,27.9642,27.948,27.9561,7942.0
2016-04-13 12:55:00,34.61,34.63,34.6,34.63,8628.0,27.9561,27.9722,27.948,27.9722,8628.0
2016-04-13 13:00:00,34.62,34.63,34.6,34.61,14029.0,27.9642,27.9722,27.948,27.9561,14029.0
2016-04-13 13:05:00,34.61,34.66,34.59,34.65,45373.0,27.9561,27.9965,27.9399,27.9884,45373.0
2016-04-13 13:10:00,34.65,34.65,34.62,34.64,9836.0,27.9884,27.9884,27.9642,27.9803,9836.0
2016-04-13 13:15:00,34.64,34.64,34.59,34.61,11349.0,27.9803,27.9803,27.9399,27.9561,11349.0
2016-04-13 13:20:00,34.61,34.61,34.55,34.57,55272.0,27.9561,27.9561,27.9076,27.9238,55272.0
2016-04-13 13:25:00,34.57,34.59,34.56,34.59,51153.0,27.9238,27.9399,27.9157,27.9399,51153.0
2016-04-13 13:30:00,34.59,34.61,34.58,34.59,24990.0,27.9399,27.9561,27.9319,27.9399,24990.0
2016-04-13 13:35:00,34.59,34.61,34.56,34.61,15710.0,27.9399,27.9561,27.9157,27.9561,15710.0
2016-04-13 13:40:00,34.61,34.65,34.6,34.62,42762.0,27.9561,27.9884,27.948,27.9642,42762.0
2016-04-13 13:45:00,34.61,34.63,34.6,34.62,29705.0,27.9561,27.9722,27.948,27.9642,29705.0
2016-04-13 13:50:00,34.62,34.64,34.61,34.63,11861.0,27.9642,27.9803,27.9561,27.9722,11861.0
2016-04-13 13:55:00,34.63,34.7,34.62,34.68,33149.0,27.9722,28.0288,27.9642,28.0126,33149.0
2016-04-13 14:00:00,34.69,34.69,34.65,34.66,11779.0,28.0207,28.0207,27.9884,27.9965,11779.0
2016-04-13 14:05:00,34.66,34.7,34.64,34.7,23964.0,27.9965,28.0288,27.9803,28.0288,23964.0
2016-04-13 14:10:00,34.7,34.72,34.69,34.69,29360.0,28.0288,28.0449,28.0207,28.0207,29360.0
2016-04-13 14:15:00,34.68,34.69,34.67,34.69,22653.0,28.0126,28.0207,28.0045,28.0207,22653.0
2016-04-13 14:20:00,34.68,34.76,34.68,34.7,52549.0,28.0126,28.0772,28.0126,28.0288,52549.0
2016-04-13 14:25:00,34.69,34.71,34.65,34.7,55812.0,28.0207,28.0369,27.9884,28.0288,55812.0
2016-04-13 14:30:00,34.7,34.73,34.7,34.71,18772.0,28.0288,28.053,28.0288,28.0369,18772.0
2016-04-13 14:35:00,34.71,34.71,34.68,34.69,16207.0,28.0369,28.0369,28.0126,28.0207,16207.0
2016-04-13 14:40:00,34.69,34.71,34.68,34.71,14454.0,28.0207,28.0369,28.0126,28.0369,14454.0
2016-04-13 14:45:00,34.71,34.73,34.68,34.69,25822.0,28.0369,28.053,28.0126,28.0207,25822.0
2016-04-13 14:50:00,34.69,34.69,34.63,34.64,26643.0,28.0207,28.0207,27.9722,27.9803,26643.0
2016-04-13 14:55:00,34.64,34.64,34.61,34.62,16981.0,27.9803,27.9803,27.9561,27.9642,16981.0
2016-04-13 15:00:00,34.62,34.66,34.6,34.66,54061.0,27.9642,27.9965,27.948,27.9965,54061.0
2016-04-13 15:05:00,34.66,34.7,34.65,34.69,21661.0,27.9965,28.0288,27.9884,28.0207,21661.0
2016-04-13 15:10:00,34.69,34.7,34.68,34.69,19290.0,28.0207,28.0288,28.0126,28.0207,19290.0
2016-04-13 15:15:00,34.68,34.69,34.66,34.69,45339.0,28.0126,28.0207,27.9965,28.0207,45339.0
2016-04-13 15:20:00,34.68,34.71,34.68,34.7,44368.0,28.0126,28.0369,28.0126,28.0288,44368.0
2016-04-13 15:25:00,34.7,34.75,34.7,34.74,38532.0,28.0288,28.0692,28.0288,28.0611,38532.0
2016-04-13 15:30:00,34.75,34.77,34.72,34.77,79193.0,28.0692,28.0853,28.0449,28.0853,79193.0
2016-04-13 15:35:00,34.77,34.77,34.73,34.75,41217.0,28.0853,28.0853,28.053,28.0692,41217.0
2016-04-13 15:40:00,34.75,34.76,34.71,34.76,87238.0,28.0692,28.0772,28.0369,28.0772,87238.0
2016-04-13 15:45:00,34.76,34.8,34.74,34.75,148863.0,28.0772,28.1096,28.0611,28.0692,148863.0
2016-04-13 15:50:00,34.75,34.78,34.74,34.77,121212.0,28.0692,28.0934,28.0611,28.0853,121212.0
2016-04-13 15:55:00,34.77,34.79,34.73,34.75,473014.0,28.0853,28.1015,28.053,28.0692,473014.0
2016-04-14 09:30:00,34.13,34.14,33.79,33.94,219463.0,27.5684,27.5764,27.2937,27.4149,219463.0
2016-04-14 09:35:00,33.97,33.97,33.62,33.7,211231.0,27.4391,27.4391,27.1564,27.221,211231.0
2016-04-14 09:40:00,33.71,33.89,33.63,33.89,227365.0,27.2291,27.3745,27.1645,27.3745,227365.0
2016-04-14 09:45:00,33.86,33.87,33.81,33.86,103520.0,27.3503,27.3584,27.3099,27.3503,103520.0
2016-04-14 09:50:00,33.86,33.87,33.73,33.76,135559.0,27.3503,27.3584,27.2453,27.2695,135559.0
2016-04-14 09:55:00,33.76,33.79,33.71,33.76,67163.0,27.2695,27.2937,27.2291,27.2695,67163.0
2016-04-14 10:00:00,33.76,33.77,33.67,33.7,92556.0,27.2695,27.2776,27.1968,27.221,92556.0
2016-04-14 10:05:00,33.71,33.73,33.55,33.55,117290.0,27.2291,27.2453,27.0999,27.0999,117290.0
2016-04-14 10:10:00,33.55,33.56,33.46,33.47,119494.0,27.0999,27.108,27.0272,27.0353,119494.0
2016-04-14 10:15:00,33.46,33.58,33.46,33.58,91480.0,27.0272,27.1241,27.0272,27.1241,91480.0
2016-04-14 10:20:00,33.58,33.68,33.57,33.68,82695.0,27.1241,27.2049,27.116,27.2049,82695.0
2016-04-14 10:25:00,33.68,33.72,33.65,33.68,55314.0,27.2049,27.2372,27.1806,27.2049,55314.0
2016-04-14 10:30:00,33.67,33.68,33.63,33.65,135206.0,27.1968,27.2049,27.1645,27.1806,135206.0
2016-04-14 10:35:00,33.65,33.66,33.61,33.61,36790.0,27.1806,27.1887,27.1483,27.1483,36790.0
2016-04-14 10:40:00,33.62,33.64,33.57,33.58,34186.0,27.1564,27.1726,27.116,27.1241,34186.0
2016-04-14 10:45:00,33.58,33.59,33.5,33.51,43305.0,27.1241,27.1322,27.0595,27.0676,43305.0
2016-04-14 10:50:00,33.51,33.6,33.5,33.59,34033.0,27.0676,27.1403,27.0595,27.1322,34033.0
2016-04-14 10:55:00,33.6,33.78,33.58,33.78,51115.0,27.1403,27.2857,27.1241,27.2857,51115.0
2016-04-14 11:00:00,33.78,33.85,33.73,33.73,76602.0,27.2857,27.3422,27.2453,27.2453,76602.0
2016-04-14 11:05:00,33.73,33.74,33.6,33.62,51781.0,27.2453,27.2533,27.1403,27.1564,51781.0
2016-04-14 11:10:00,33.61,33.64,33.56,33.58,41915.0,27.1483,27.1726,27.108,27.1241,41915.0
2016-04-14 11:15:00,33.59,33.63,33.58,33.58,78172.0,27.1322,27.1645,27.1241,27.1241,78172.0
2016-04-14 11:20:00,33.59,33.59,33.51,33.56,56486.0,27.1322,27.1322,27.0676,27.108,56486.0
2016-04-14 11:25:00,33.55,33.56,33.44,33.49,70955.0,27.0999,27.108,27.011,27.0514,70955.0
2016-04-14 11:30:00,33.49,33.56,33.49,33.51,60654.0,27.0514,27.108,27.0514,27.0676,60654.0
2016-04-14 11:35:00,33.51,33.52,33.44,33.47,89726.0,27.0676,27.0756,27.011,27.0353,89726.0
2016-04-14 11:40:00,33.47,33.47,33.4,33.44,57488.0,27.0353,27.0353,26.9787,27.011,57488.0
2016-04-14 11:45:00,33.44,33.53,33.43,33.49,54088.0,27.011,27.0837,27.0029,27.0514,54088.0
2016-04-14 11:50:00,33.5,33.5,33.35,33.38,68700.0,27.0595,27.0595,26.9383,26.9626,68700.0
2016-04-14 11:55:00,33.38,33.38,33.34,33.37,88779.0,26.9626,26.9626,26.9302,26.9545,88779.0
2016-04-14 12:00:00,33.37,33.44,33.34,33.39,128420.0,26.9545,27.011,26.9302,26.9706,128420.0
2016-04-14 12:05:00,33.39,33.4,33.34,33.34,57220.0,26.9706,26.9787,26.9302,26.9302,57220.0
2016-04-14 12:10:00,33.35,33.38,33.31,33.32,96257.0,26.9383,26.9626,26.906,26.9141,96257.0
2016-04-14 12:15:00,33.32,33.35,33.25,33.25,82751.0,26.9141,26.9383,26.8575,26.8575,82751.0
2016-04-14 12:20:00,33.25,33.28,33.22,33.24,68826.0,26.8575,26.8818,26.8333,26.8495,68826.0
2016-04-14 12:25:00,33.24,33.32,33.24,33.27,53731.0,26.8495,26.9141,26.8495,26.8737,53731.0
2016-04-14 12:30:00,33.27,33.27,33.25,33.27,42559.0,26.8737,26.8737,26.8575,26.8737,42559.0
2016-04-14 12:35:00,33.27,33.36,33.26,33.36,163442.0,26.8737,26.9464,26.8656,26.9464,163442.0
2016-04-14 12:40:00,33.37,33.46,33.36,33.43,60882.0,26.9545,27.0272,26.9464,27.0029,60882.0
2016-04-14 12:45:00,33.42,33.44,33.4,33.44,29594.0,26.9949,27.011,26.9787,27.011,29594.0
2016-04-14 12:50:00,33.43,33.46,33.42,33.45,70931.0,27.0029,27.0272,26.9949,27.0191,70931.0
2016-04-14 12:55:00,33.44,33.47,33.42,33.47,50211.0,27.011,27.0353,26.9949,27.0353,50211.0
2016-04-14 13:00:00,33.47,33.49,33.41,33.45,177618.0,27.0353,27.0514,26.9868,27.0191,177618.0
2016-04-14 13:05:00,33.45,33.46,33.41,33.42,35816.0,27.0191,27.0272,26.9868,26.9949,35816.0
2016-04-14 13:10:00,33.41,33.49,33.41,33.46,63757.0,26.9868,27.0514,26.9868,27.0272,63757.0
2016-04-14 13:15:00,33.46,33.5,33.45,33.48,39567.0,27.0272,27.0595,27.0191,27.0433,39567.0
2016-04-14 13:20:00,33.48,33.51,33.47,33.49,59088.0,27.0433,27.0676,27.0353,27.0514,59088.0
2016-04-14 13:25:00,33.5,33.62,33.49,33.62,84067.0,27.0595,27.1564,27.0514,27.1564,84067.0
2016-04-14 13:30:00,33.61,33.63,33.57,33.58,93743.0,27.1483,27.1645,27.116,27.1241,93743.0
2016-04-14 13:35:00,33.57,33.66,33.54,33.66,106222.0,27.116,27.1887,27.0918,27.1887,106222.0
2016-04-14 13:40:00,33.65,33.87,33.63,33.87,108796.0,27.1806,27.3584,27.1645,27.3584,108796.0
2016-04-14 13:45:00,33.87,33.87,33.72,33.73,44599.0,27.3584,27.3584,27.2372,27.2453,44599.0
2016-04-14 13:50:00,33.73,33.74,33.66,33.7,69228.0,27.2453,27.2533,27.1887,27.221,69228.0
2016-04-14 13:55:00,33.71,33.78,33.7,33.72,134765.0,27.2291,27.2857,27.221,27.2372,134765.0
2016-04-14 14:00:00,33.72,33.73,33.67,33.67,46388.0,27.2372,27.2453,27.1968,27.1968,46388.0
2016-04-14 14:05:00,33.67,33.67,33.61,33.62,47915.0,27.1968,27.1968,27.1483,27.1564,47915.0
2016-04-14 14:10:00,33.62,33.64,33.59,33.61,49765.0,27.1564,27.1726,27.1322,27.1483,49765.0
2016-04-14 14:15:00,33.61,33.64,33.6,33.63,27449.0,27.1483,27.1726,27.1403,27.1645,27449.0
2016-04-14 14:20:00,33.63,33.66,33.58,33.58,77543.0,27.1645,27.1887,27.1241,27.1241,77543.0
2016-04-14 14:25:00,33.59,33.6,33.55,33.6,98381.0,27.1322,27.1403,27.0999,27.1403,98381.0
2016-04-14 14:30:00,33.59,33.6,33.57,33.59,51725.0,27.1322,27.1403,27.116,27.1322,51725.0
2016-04-14 14:35:00,33.59,33.59,33.54,33.57,77704.0,27.1322,27.1322,27.0918,27.116,77704.0
2016-04-14 14:40:00,33.57,33.59,33.56,33.59,32503.0,27.116,27.1322,27.108,27.1322,32503.0
2016-04-14 14:45:00,33.58,33.63,33.56,33.56,77353.0,27.1241,27.1645,27.108,27.108,77353.0
2016-04-14 14:50:00,33.56,33.6,33.55,33.59,56024.0,27.108,27.1403,27.0999,27.1322,56024.0
2016-04-14 14:55:00,33.59,33.63,33.56,33.59,95317.0,27.1322,27.1645,27.108,27.1322,95317.0
2016-04-14 15:00:00,33.59,33.63,33.58,33.59,67882.0,27.1322,27.1645,27.1241,27.1322,67882.0
2016-04-14 15:05:00,33.59,33.6,33.54,33.55,47425.0,27.1322,27.1403,27.0918,27.0999,47425.0
2016-04-14 15:10:00,33.55,33.58,33.55,33.57,60370.0,27.0999,27.1241,27.0999,27.116,60370.0
2016-04-14 15:15:00,33.56,33.58,33.55,33.57,65630.0,27.108,27.1241,27.0999,27.116,65630.0
2016-04-14 15:20:00,33.57,33.57,33.51,33.52,90435.0,27.116,27.116,27.0676,27.0756,90435.0
2016-04-14 15:25:00,33.52,33.53,33.49,33.51,101067.0,27.0756,27.0837,27.0514,27.0676,101067.0
2016-04-14 15:30:00,33.52,33.52,33.51,33.52,40618.0,27.0756,27.0756,27.0676,27.0756,40618.0
2016-04-14 15:35:00,33.51,33.52,33.51,33.52,99817.0,27.0676,27.0756,27.0676,27.0756,99817.0
2016-04-14 15:40:00,33.52,33.55,33.45,33.53,347684.0,27.0756,27.0999,27.0191,27.0837,347684.0
2016-04-14 15:45:00,33.52,33.56,33.52,33.53,273313.0,27.0756,27.108,27.0756,27.0837,273313.0
2016-04-14 15:50:00,33.53,33.53,33.52,33.52,171716.0,27.0837,27.0837,27.0756,27.0756,171716.0
2016-04-14 15:55:00,33.53,33.58,33.5,33.57,439051.0,27.0837,27.1241,27.0595,27.116,439051.0
2016-04-15 09:30:00,33.52,33.53,33.26,33.26,258886.0,27.0756,27.0837,26.8656,26.8656,258886.0
2016-04-15 09:35:00,33.27,33.31,33.23,33.28,71481.0,26.8737,26.906,26.8414,26.8818,71481.0
2016-04-15 09:40:00,33.29,33.43,33.29,33.38,56527.0,26.8899,27.0029,26.8899,26.9626,56527.0
2016-04-15 09:45:00,33.37,33.46,33.35,33.45,16121.0,26.9545,27.0272,26.9383,27.0191,16121.0
2016-04-15 09:50:00,33.45,33.47,33.44,33.46,23728.0,27.0191,27.0353,27.011,27.0272,23728.0
2016-04-15 09:55:00,33.47,33.5,33.41,33.42,58288.0,27.0353,27.0595,26.9868,26.9949,58288.0
2016-04-15 10:00:00,33.41,33.42,33.31,33.32,90739.0,26.9868,26.9949,26.906,26.9141,90739.0
2016-04-15 10:05:00,33.32,33.36,33.31,33.33,57192.0,26.9141,26.9464,26.906,26.9222,57192.0
2016-04-15 10:10:00,33.33,33.33,33.26,33.3,145915.0,26.9222,26.9222,26.8656,26.8979,145915.0
2016-04-15 10:15:00,33.3,33.35,33.3,33.35,29379.0,26.8979,26.9383,26.8979,26.9383,29379.0
2016-04-15 10:20:00,33.34,33.38,33.34,33.36,18755.0,26.9302,26.9626,26.9302,26.9464,18755.0
2016-04-15 10:25:00,33.35,33.38,33.35,33.36,45363.0,26.9383,26.9626,26.9383,26.9464,45363.0
2016-04-15 10:30:00,33.36,33.36,33.31,33.35,65071.0,26.9464,26.9464,26.906,26.9383,65071.0
2016-04-15 10:35:00,33.35,33.36,33.33,33.34,27270.0,26.9383,26.9464,26.9222,26.9302,27270.0
2016-04-15 10:40:00,33.35,33.35,33.3,33.3,32024.0,26.9383,26.9383,26.8979,26.8979,32024.0
2016-04-15 10:45:00,33.3,33.34,33.29,33.33,65123.0,26.8979,26.9302,26.8899,26.9222,65123.0
2016-04-15 10:50:00,33.33,33.36,33.31,33.35,48445.0,26.9222,26.9464,26.906,26.9383,48445.0
2016-04-15 10:55:00,33.36,33.36,33.35,33.36,15036.0,26.9464,26.9464,26.9383,26.9464,15036.0
2016-04-15 11:00:00,33.35,33.41,33.34,33.41,73907.0,26.9383,26.9868,26.9302,26.9868,73907.0
2016-04-15 11:05:00,33.41,33.48,33.39,33.47,51904.0,26.9868,27.0433,26.9706,27.0353,51904.0
2016-04-15 11:10:00,33.48,33.54,33.47,33.53,103770.0,27.0433,27.0918,27.0353,27.0837,103770.0
2016-04-15 11:15:00,33.52,33.53,33.49,33.5,16102.0,27.0756,27.0837,27.0514,27.0595,16102.0
2016-04-15 11:20:00,33.5,33.5,33.46,33.46,13945.0,27.0595,27.0595,27.0272,27.0272,13945.0
2016-04-15 11:25:00,33.46,33.46,33.41,33.42,24458.0,27.0272,27.0272,26.9868,26.9949,24458.0
2016-04-15 11:30:00,33.41,33.43,33.41,33.43,27555.0,26.9868,27.0029,26.9868,27.0029,27555.0
2016-04-15 11:35:00,33.42,33.43,33.38,33.38,24200.0,26.9949,27.0029,26.9626,26.9626,24200.0
2016-04-15 11:40:00,33.38,33.44,33.37,33.43,24471.0,26.9626,27.011,26.9545,27.0029,24471.0
2016-04-15 11:45:00,33.42,33.43,33.37,33.37,16540.0,26.9949,27.0029,26.9545,26.9545,16540.0
2016-04-15 11:50:00,33.37,33.42,33.36,33.4,32203.0,26.9545,26.9949,26.9464,26.9787,32203.0
2016-04-15 11:55:00,33.4,33.41,33.39,33.4,14208.0,26.9787,26.9868,26.9706,26.9787,14208.0
2016-04-15 12:00:00,33.39,33.44,33.39,33.41,26704.0,26.9706,27.011,26.9706,26.9868,26704.0
2016-04-15 12:05:00,33.41,33.41,33.39,33.4,7614.0,26.9868,26.9868,26.9706,26.9787,7614.0
2016-04-15 12:10:00,33.4,33.41,33.37,33.38,20879.0,26.9787,26.9868,26.9545,26.9626,20879.0
2016-04-15 12:15:00,33.39,33.39,33.37,33.39,12456.0,26.9706,26.9706,26.9545,26.9706,12456.0
2016-04-15 12:20:00,33.39,33.39,33.37,33.37,14196.0,26.9706,26.9706,26.9545,26.9545,14196.0
2016-04-15 12:25:00,33.36,33.38,33.34,33.37,25843.0,26.9464,26.9626,26.9302,26.9545,25843.0
2016-04-15 12:30:00,33.38,33.43,33.38,33.43,13895.0,26.9626,27.0029,26.9626,27.0029,13895.0
2016-04-15 12:35:00,33.43,33.43,33.4,33.41,16546.0,27.0029,27.0029,26.9787,26.9868,16546.0
2016-04-15 12:40:00,33.42,33.42,33.39,33.41,24326.0,26.9949,26.9949,26.9706,26.9868,24326.0
2016-04-15 12:45:00,33.42,33.42,33.41,33.41,5143.0,26.9949,26.9949,26.9868,26.9868,5143.0
2016-04-15 12:50:00,33.41,33.42,33.4,33.41,9535.0,26.9868,26.9949,26.9787,26.9868,9535.0
2016-04-15 12:55:00,33.41,33.42,33.39,33.4,15996.0,26.9868,26.9949,26.9706,26.9787,15996.0
2016-04-15 13:00:00,33.39,33.4,33.36,33.36,17501.0,26.9706,26.9787,26.9464,26.9464,17501.0
2016-04-15 13:05:00,33.36,33.37,33.32,33.32,19268.0,26.9464,26.9545,26.9141,26.9141,19268.0
2016-04-15 13:10:00,33.33,33.37,33.31,33.37,25175.0,26.9222,26.9545,26.906,26.9545,25175.0
2016-04-15 13:15:00,33.36,33.36,33.32,33.32,13286.0,26.9464,26.9464,26.9141,26.9141,13286.0
2016-04-15 13:20:00,33.32,33.33,33.32,33.33,12387.0,26.9141,26.9222,26.9141,26.9222,12387.0
2016-04-15 13:25:00,33.33,33.36,33.32,33.36,30952.0,26.9222,26.9464,26.9141,26.9464,30952.0
2016-04-15 13:30:00,33.35,33.37,33.35,33.35,17661.0,26.9383,26.9545,26.9383,26.9383,17661.0
2016-04-15 13:35:00,33.35,33.36,33.34,33.34,16194.0,26.9383,26.9464,26.9302,26.9302,16194.0
2016-04-15 13:40:00,33.34,33.35,33.34,33.34,123328.0,26.9302,26.9383,26.9302,26.9302,123328.0
2016-04-15 13:45:00,33.34,33.35,33.34,33.34,28654.0,26.9302,26.9383,26.9302,26.9302,28654.0
2016-04-15 13:50:00,33.34,33.35,33.34,33.34,20850.0,26.9302,26.9383,26.9302,26.9302,20850.0
2016-04-15 13:55:00,33.34,33.36,33.34,33.36,25226.0,26.9302,26.9464,26.9302,26.9464,25226.0
2016-04-15 14:00:00,33.36,33.44,33.35,33.44,45983.0,26.9464,27.011,26.9383,27.011,45983.0
2016-04-15 14:05:00,33.44,33.45,33.4,33.41,32648.0,27.011,27.0191,26.9787,26.9868,32648.0
2016-04-15 14:10:00,33.4,33.42,33.39,33.41,25674.0,26.9787,26.9949,26.9706,26.9868,25674.0
2016-04-15 14:15:00,33.41,33.42,33.39,33.39,160043.0,26.9868,26.9949,26.9706,26.9706,160043.0
2016-04-15 14:20:00,33.4,33.41,33.39,33.41,18739.0,26.9787,26.9868,26.9706,26.9868,18739.0
2016-04-15 14:25:00,33.41,33.45,33.4,33.45,37474.0,26.9868,27.0191,26.9787,27.0191,37474.0
2016-04-15 14:30:00,33.45,33.48,33.44,33.48,22817.0,27.0191,27.0433,27.011,27.0433,22817.0
2016-04-15 14:35:00,33.48,33.5,33.47,33.5,23316.0,27.0433,27.0595,27.0353,27.0595,23316.0
2016-04-15 14:40:00,33.5,33.5,33.49,33.5,15365.0,27.0595,27.0595,27.0514,27.0595,15365.0
2016-04-15 14:45:00,33.5,33.5,33.44,33.46,47755.0,27.0595,27.0595,27.011,27.0272,47755.0
2016-04-15 14:50:00,33.45,33.49,33.45,33.48,32512.0,27.0191,27.0514,27.0191,27.0433,32512.0
2016-04-15 14:55:00,33.48,33.5,33.47,33.5,21907.0,27.0433,27.0595,27.0353,27.0595,21907.0
2016-04-15 15:00:00,33.49,33.5,33.45,33.45,32082.0,27.0514,27.0595,27.0191,27.0191,32082.0
2016-04-15 15:05:00,33.45,33.46,33.44,33.44,23148.0,27.0191,27.0272,27.011,27.011,23148.0
2016-04-15 15:10:00,33.45,33.47,33.43,33.44,42100.0,27.0191,27.0353,27.0029,27.011,42100.0
2016-04-15 15:15:00,33.44,33.48,33.43,33.47,42432.0,27.011,27.0433,27.0029,27.0353,42432.0
2016-04-15 15:20:00,33.47,33.48,33.46,33.48,39953.0,27.0353,27.0433,27.0272,27.0433,39953.0
2016-04-15 15:25:00,33.48,33.48,33.45,33.48,58209.0,27.0433,27.0433,27.0191,27.0433,58209.0
2016-04-15 15:30:00,33.48,33.48,33.43,33.44,66603.0,27.0433,27.0433,27.0029,27.011,66603.0
2016-04-15 15:35:00,33.45,33.45,33.41,33.41,40440.0,27.0191,27.0191,26.9868,26.9868,40440.0
2016-04-15 15:40:00,33.41,33.42,33.4,33.41,78185.0,26.9868,26.9949,26.9787,26.9868,78185.0
2016-04-15 15:45:00,33.4,33.41,33.39,33.4,107994.0,26.9787,26.9868,26.9706,26.9787,107994.0
2016-04-15 15:50:00,33.4,33.4,33.39,33.4,80914.0,26.9787,26.9787,26.9706,26.9787,80914.0
2016-04-15 15:55:00,33.4,33.44,33.39,33.43,486443.0,26.9787,27.011,26.9706,27.0029,486443.0
2016-04-18 09:30:00,33.37,33.46,33.36,33.36,40366.0,26.9545,27.0272,26.9464,26.9464,40366.0
2016-04-18 09:35:00,33.36,33.42,33.3,33.3,48260.0,26.9464,26.9949,26.8979,26.8979,48260.0
2016-04-18 09:40:00,33.31,33.34,33.3,33.32,45703.0,26.906,26.9302,26.8979,26.9141,45703.0
2016-04-18 09:45:00,33.33,33.35,33.3,33.34,34091.0,26.9222,26.9383,26.8979,26.9302,34091.0
2016-04-18 09:50:00,33.34,33.53,33.33,33.52,31893.0,26.9302,27.0837,26.9222,27.0756,31893.0
2016-04-18 09:55:00,33.52,33.54,33.5,33.52,23664.0,27.0756,27.0918,27.0595,27.0756,23664.0
2016-04-18 10:00:00,33.51,33.59,33.51,33.58,42367.0,27.0676,27.1322,27.0676,27.1241,42367.0
2016-04-18 10:05:00,33.58,33.65,33.57,33.58,33057.0,27.1241,27.1806,27.116,27.1241,33057.0
2016-04-18 10:10:00,33.57,33.6,33.54,33.6,20800.0,27.116,27.1403,27.0918,27.1403,20800.0
2016-04-18 10:15:00,33.61,33.64,33.57,33.6,25585.0,27.1483,27.1726,27.116,27.1403,25585.0
2016-04-18 10:20:00,33.6,33.65,33.6,33.61,22812.0,27.1403,27.1806,27.1403,27.1483,22812.0
2016-04-18 10:25:00,33.62,33.66,33.6,33.65,44502.0,27.1564,27.1887,27.1403,27.1806,44502.0
2016-04-18 10:30:00,33.66,33.66,33.57,33.58,28884.0,27.1887,27.1887,27.116,27.1241,28884.0
2016-04-18 10:35:00,33.57,33.6,33.54,33.56,35266.0,27.116,27.1403,27.0918,27.108,35266.0
2016-04-18 10:40:00,33.56,33.56,33.49,33.51,24156.0,27.108,27.108,27.0514,27.0676,24156.0
2016-04-18 10:45:00,33.51,33.53,33.49,33.49,26215.0,27.0676,27.0837,27.0514,27.0514,26215.0
2016-04-18 10:50:00,33.5,33.56,33.49,33.55,59858.0,27.0595,27.108,27.0514,27.0999,59858.0
2016-04-18 10:55:00,33.54,33.6,33.53,33.55,29296.0,27.0918,27.1403,27.0837,27.0999,29296.0
2016-04-18 11:00:00,33.55,33.55,33.51,33.51,9181.0,27.0999,27.0999,27.0676,27.0676,9181.0
2016-04-18 11:05:00,33.51,33.55,33.49,33.51,36598.0,27.0676,27.0999,27.0514,27.0676,36598.0
2016-04-18 11:10:00,33.51,33.56,33.5,33.55,25416.0,27.0676,27.108,27.0595,27.0999,25416.0
2016-04-18 11:15:00,33.55,33.57,33.55,33.55,16000.0,27.0999,27.116,27.0999,27.0999,16000.0
2016-04-18 11:20:00,33.55,33.58,33.53,33.54,23155.0,27.0999,27.1241,27.0837,27.0918,23155.0
2016-04-18 11:25:00,33.53,33.59,33.52,33.59,23956.0,27.0837,27.1322,27.0756,27.1322,23956.0
2016-04-18 11:30:00,33.59,33.6,33.51,33.52,29597.0,27.1322,27.1403,27.0676,27.0756,29597.0
2016-04-18 11:35:00,33.53,33.54,33.51,33.52,26549.0,27.0837,27.0918,27.0676,27.0756,26549.0
2016-04-18 11:40:00,33.52,33.56,33.51,33.56,23295.0,27.0756,27.108,27.0676,27.108,23295.0
2016-04-18 11:45:00,33.55,33.58,33.55,33.56,18233.0,27.0999,27.1241,27.0999,27.108,18233.0
2016-04-18 11:50:00,33.56,33.59,33.55,33.59,16972.0,27.108,27.1322,27.0999,27.1322,16972.0
2016-04-18 11:55:00,33.58,33.6,33.57,33.59,24510.0,27.1241,27.1403,27.116,27.1322,24510.0
2016-04-18 12:00:00,33.59,33.6,33.57,33.57,10440.0,27.1322,27.1403,27.116,27.116,10440.0
2016-04-18 12:05:00,33.56,33.57,33.49,33.52,230377.0,27.108,27.116,27.0514,27.0756,230377.0
2016-04-18 12:10:00,33.52,33.55,33.46,33.48,122509.0,27.0756,27.0999,27.0272,27.0433,122509.0
2016-04-18 12:15:00,33.48,33.52,33.47,33.52,36583.0,27.0433,27.0756,27.0353,27.0756,36583.0
2016-04-18 12:20:00,33.52,33.66,33.5,33.59,179963.0,27.0756,27.1887,27.0595,27.1322,179963.0
2016-04-18 12:25:00,33.59,33.62,33.56,33.62,61456.0,27.1322,27.1564,27.108,27.1564,61456.0
2016-04-18 12:30:00,33.61,33.66,33.61,33.61,28098.0,27.1483,27.1887,27.1483,27.1483,28098.0
2016-04-18 12:35:00,33.61,33.65,33.59,33.62,49623.0,27.1483,27.1806,27.1322,27.1564,49623.0
2016-04-18 12:40:00,33.62,33.62,33.59,33.61,31707.0,27.1564,27.1564,27.1322,27.1483,31707.0
2016-04-18 12:45:00,33.6,33.61,33.53,33.54,22022.0,27.1403,27.1483,27.0837,27.0918,22022.0
2016-04-18 12:50:00,33.53,33.54,33.5,33.54,64833.0,27.0837,27.0918,27.0595,27.0918,64833.0
2016-04-18 12:55:00,33.54,33.55,33.48,33.49,48228.0,27.0918,27.0999,27.0433,27.0514,48228.0
2016-04-18 13:00:00,33.49,33.53,33.47,33.52,81123.0,27.0514,27.0837,27.0353,27.0756,81123.0
2016-04-18 13:05:00,33.53,33.53,33.48,33.48,46220.0,27.0837,27.0837,27.0433,27.0433,46220.0
2016-04-18 13:10:00,33.48,33.49,33.44,33.45,26941.0,27.0433,27.0514,27.011,27.0191,26941.0
2016-04-18 13:15:00,33.44,33.46,33.43,33.43,37858.0,27.011,27.0272,27.0029,27.0029,37858.0
2016-04-18 13:20:00,33.43,33.48,33.41,33.47,43713.0,27.0029,27.0433,26.9868,27.0353,43713.0
2016-04-18 13:25:00,33.46,33.46,33.41,33.42,24091.0,27.0272,27.0272,26.9868,26.9949,24091.0
2016-04-18 13:30:00,33.43,33.5,33.42,33.48,102074.0,27.0029,27.0595,26.9949,27.0433,102074.0
2016-04-18 13:35:00,33.49,33.53,33.47,33.53,25623.0,27.0514,27.0837,27.0353,27.0837,25623.0
2016-04-18 13:40:00,33.53,33.58,33.52,33.58,19844.0,27.0837,27.1241,27.0756,27.1241,19844.0
2016-04-18 13:45:00,33.58,33.59,33.55,33.59,38571.0,27.1241,27.1322,27.0999,27.1322,38571.0
2016-04-18 13:50:00,33.58,33.62,33.57,33.62,22903.0,27.1241,27.1564,27.116,27.1564,22903.0
2016-04-18 13:55:00,33.62,33.64,33.61,33.63,21457.0,27.1564,27.1726,27.1483,27.1645,21457.0
2016-04-18 14:00:00,33.63,33.63,33.59,33.62,24632.0,27.1645,27.1645,27.1322,27.1564,24632.0
2016-04-18 14:05:00,33.62,33.64,33.58,33.58,26444.0,27.1564,27.1726,27.1241,27.1241,26444.0
2016-04-18 14:10:00,33.58,33.6,33.57,33.59,9789.0,27.1241,27.1403,27.116,27.1322,9789.0
2016-04-18 14:15:00,33.59,33.59,33.56,33.58,20002.0,27.1322,27.1322,27.108,27.1241,20002.0
2016-04-18 14:20:00,33.58,33.62,33.57,33.62,27221.0,27.1241,27.1564,27.116,27.1564,27221.0
2016-04-18 14:25:00,33.61,33.62,33.6,33.61,33685.0,27.1483,27.1564,27.1403,27.1483,33685.0
2016-04-18 14:30:00,33.6,33.62,33.57,33.58,42418.0,27.1403,27.1564,27.116,27.1241,42418.0
2016-04-18 14:35:00,33.57,33.6,33.56,33.59,29224.0,27.116,27.1403,27.108,27.1322,29224.0
2016-04-18 14:40:00,33.59,33.62,33.57,33.62,35461.0,27.1322,27.1564,27.116,27.1564,35461.0
2016-04-18 14:45:00,33.62,33.62,33.57,33.61,25045.0,27.1564,27.1564,27.116,27.1483,25045.0
2016-04-18 14:50:00,33.6,33.62,33.59,33.6,25639.0,27.1403,27.1564,27.1322,27.1403,25639.0
2016-04-18 14:55:00,33.61,33.61,33.58,33.59,38004.0,27.1483,27.1483,27.1241,27.1322,38004.0
2016-04-18 15:00:00,33.59,33.6,33.55,33.59,28505.0,27.1322,27.1403,27.0999,27.1322,28505.0
2016-04-18 15:05:00,33.59,33.64,33.58,33.61,50910.0,27.1322,27.1726,27.1241,27.1483,50910.0
2016-04-18 15:10:00,33.61,33.61,33.57,33.59,20599.0,27.1483,27.1483,27.116,27.1322,20599.0
2016-04-18 15:15:00,33.6,33.64,33.59,33.64,26723.0,27.1403,27.1726,27.1322,27.1726,26723.0
2016-04-18 15:20:00,33.64,33.67,33.63,33.67,32216.0,27.1726,27.1968,27.1645,27.1968,32216.0
2016-04-18 15:25:00,33.67,33.69,33.65,33.66,59584.0,27.1968,27.213,27.1806,27.1887,59584.0
2016-04-18 15:30:00,33.66,33.68,33.65,33.68,30075.0,27.1887,27.2049,27.1806,27.2049,30075.0
2016-04-18 15:35:00,33.68,33.68,33.64,33.65,47218.0,27.2049,27.2049,27.1726,27.1806,47218.0
2016-04-18 15:40:00,33.64,33.69,33.64,33.69,61258.0,27.1726,27.213,27.1726,27.213,61258.0
2016-04-18 15:45:00,33.69,33.71,33.68,33.69,95772.0,27.213,27.2291,27.2049,27.213,95772.0
2016-04-18 15:50:00,33.68,33.69,33.67,33.68,67818.0,27.2049,27.213,27.1968,27.2049,67818.0
2016-04-18 15:55:00,33.68,33.72,33.67,33.71,295133.0,27.2049,27.2372,27.1968,27.2291,295133.0
2016-04-19 09:30:00,33.79,33.81,33.66,33.78,35396.0,27.2937,27.3099,27.1887,27.2857,35396.0
2016-04-19 09:35:00,33.8,33.86,33.74,33.84,16540.0,27.3018,27.3503,27.2533,27.3341,16540.0
2016-04-19 09:40:00,33.84,33.87,33.7,33.71,31377.0,27.3341,27.3584,27.221,27.2291,31377.0
2016-04-19 09:45:00,33.7,33.73,33.66,33.72,77857.0,27.221,27.2453,27.1887,27.2372,77857.0
2016-04-19 09:50:00,33.72,33.73,33.67,33.71,76777.0,27.2372,27.2453,27.1968,27.2291,76777.0
2016-04-19 09:55:00,33.71,33.73,33.69,33.71,23935.0,27.2291,27.2453,27.213,27.2291,23935.0
2016-04-19 10:00:00,33.72,33.79,33.71,33.72,153079.0,27.2372,27.2937,27.2291,27.2372,153079.0
2016-04-19 10:05:00,33.72,33.82,33.7,33.8,91565.0,27.2372,27.318,27.221,27.3018,91565.0
2016-04-19 10:10:00,33.8,33.86,33.79,33.84,44631.0,27.3018,27.3503,27.2937,27.3341,44631.0
2016-04-19 10:15:00,33.83,33.88,33.81,33.87,68710.0,27.326,27.3664,27.3099,27.3584,68710.0
2016-04-19 10:20:00,33.86,33.91,33.85,33.89,23695.0,27.3503,27.3907,27.3422,27.3745,23695.0
2016-04-19 10:25:00,33.89,33.9,33.84,33.85,24913.0,27.3745,27.3826,27.3341,27.3422,24913.0
2016-04-19 10:30:00,33.84,33.87,33.84,33.87,15685.0,27.3341,27.3584,27.3341,27.3584,15685.0
2016-04-19 10:35:00,33.85,33.86,33.81,33.83,15357.0,27.3422,27.3503,27.3099,27.326,15357.0
2016-04-19 10:40:00,33.83,33.83,33.8,33.83,20733.0,27.326,27.326,27.3018,27.326,20733.0
2016-04-19 10:45:00,33.83,33.86,33.8,33.81,32038.0,27.326,27.3503,27.3018,27.3099,32038.0
2016-04-19 10:50:00,33.82,33.84,33.77,33.84,12251.0,27.318,27.3341,27.2776,27.3341,12251.0
2016-04-19 10:55:00,33.84,33.88,33.83,33.87,16262.0,27.3341,27.3664,27.326,27.3584,16262.0
2016-04-19 11:00:00,33.88,33.9,33.86,33.9,32787.0,27.3664,27.3826,27.3503,27.3826,32787.0
2016-04-19 11:05:00,33.9,33.94,33.9,33.91,22887.0,27.3826,27.4149,27.3826,27.3907,22887.0
2016-04-19 11:10:00,33.91,33.92,33.88,33.9,20591.0,27.3907,27.3987,27.3664,27.3826,20591.0
2016-04-19 11:15:00,33.9,33.92,33.89,33.92,23835.0,27.3826,27.3987,27.3745,27.3987,23835.0
2016-04-19 11:20:00,33.91,33.92,33.87,33.89,41965.0,27.3907,27.3987,27.3584,27.3745,41965.0
2016-04-19 11:25:00,33.89,33.9,33.87,33.87,22884.0,27.3745,27.3826,27.3584,27.3584,22884.0
2016-04-19 11:30:00,33.88,33.88,33.86,33.88,24547.0,27.3664,27.3664,27.3503,27.3664,24547.0
2016-04-19 11:35:00,33.88,33.91,33.87,33.91,22100.0,27.3664,27.3907,27.3584,27.3907,22100.0
2016-04-19 11:40:00,33.9,33.91,33.87,33.88,18395.0,27.3826,27.3907,27.3584,27.3664,18395.0
2016-04-19 11:45:00,33.88,33.89,33.82,33.83,45553.0,27.3664,27.3745,27.318,27.326,45553.0
2016-04-19 11:50:00,33.82,33.83,33.74,33.76,118915.0,27.318,27.326,27.2533,27.2695,118915.0
2016-04-19 11:55:00,33.76,33.78,33.75,33.77,34727.0,27.2695,27.2857,27.2614,27.2776,34727.0
2016-04-19 12:00:00,33.77,33.79,33.7,33.73,60701.0,27.2776,27.2937,27.221,27.2453,60701.0
2016-04-19 12:05:00,33.72,33.75,33.72,33.75,8930.0,27.2372,27.2614,27.2372,27.2614,8930.0
2016-04-19 12:10:00,33.75,33.75,33.71,33.72,25741.0,27.2614,27.2614,27.2291,27.2372,25741.0
2016-04-19 12:15:00,33.72,33.74,33.71,33.73,26227.0,27.2372,27.2533,27.2291,27.2453,26227.0
2016-04-19 12:20:00,33.72,33.72,33.69,33.7,25506.0,27.2372,27.2372,27.213,27.221,25506.0
2016-04-19 12:25:00,33.7,33.77,33.7,33.77,10230.0,27.221,27.2776,27.221,27.2776,10230.0
2016-04-19 12:30:00,33.77,33.77,33.73,33.73,11376.0,27.2776,27.2776,27.2453,27.2453,11376.0
2016-04-19 12:35:00,33.73,33.75,33.71,33.73,27643.0,27.2453,27.2614,27.2291,27.2453,27643.0
2016-04-19 12:40:00,33.73,33.76,33.72,33.74,8559.0,27.2453,27.2695,27.2372,27.2533,8559.0
2016-04-19 12:45:00,33.74,33.74,33.71,33.73,36729.0,27.2533,27.2533,27.2291,27.2453,36729.0
2016-04-19 12:50:00,33.74,33.79,33.73,33.78,26111.0,27.2533,27.2937,27.2453,27.2857,26111.0
2016-04-19 12:55:00,33.78,33.79,33.77,33.79,12103.0,27.2857,27.2937,27.2776,27.2937,12103.0
2016-04-19 13:00:00,33.79,33.81,33.78,33.8,11652.0,27.2937,27.3099,27.2857,27.3018,11652.0
2016-04-19 13:05:00,33.8,33.81,33.79,33.81,10907.0,27.3018,27.3099,27.2937,27.3099,10907.0
2016-04-19 13:10:00,33.8,33.83,33.8,33.83,13085.0,27.3018,27.326,27.3018,27.326,13085.0
2016-04-19 13:15:00,33.83,33.83,33.8,33.8,13375.0,27.326,27.326,27.3018,27.3018,13375.0
2016-04-19 13:20:00,33.8,33.82,33.79,33.8,14061.0,27.3018,27.318,27.2937,27.3018,14061.0
2016-04-19 13:25:00,33.8,33.82,33.79,33.81,32212.0,27.3018,27.318,27.2937,27.3099,32212.0
2016-04-19 13:30:00,33.81,33.81,33.78,33.79,23396.0,27.3099,27.3099,27.2857,27.2937,23396.0
2016-04-19 13:35:00,33.79,33.8,33.76,33.77,14387.0,27.2937,27.3018,27.2695,27.2776,14387.0
2016-04-19 13:40:00,33.76,33.79,33.76,33.79,24743.0,27.2695,27.2937,27.2695,27.2937,24743.0
2016-04-19 13:45:00,33.79,33.83,33.78,33.8,15196.0,27.2937,27.326,27.2857,27.3018,15196.0
2016-04-19 13:50:00,33.8,33.81,33.78,33.8,9698.0,27.3018,27.3099,27.2857,27.3018,9698.0
2016-04-19 13:55:00,33.79,33.79,33.77,33.79,13288.0,27.2937,27.2937,27.2776,27.2937,13288.0
2016-04-19 14:00:00,33.79,33.81,33.78,33.8,29688.0,27.2937,27.3099,27.2857,27.3018,29688.0
2016-04-19 14:05:00,33.79,33.8,33.73,33.75,51003.0,27.2937,27.3018,27.2453,27.2614,51003.0
2016-04-19 14:10:00,33.75,33.75,33.73,33.74,19066.0,27.2614,27.2614,27.2453,27.2533,19066.0
2016-04-19 14:15:00,33.74,33.75,33.73,33.74,18292.0,27.2533,27.2614,27.2453,27.2533,18292.0
2016-04-19 14:20:00,33.74,33.76,33.71,33.72,38088.0,27.2533,27.2695,27.2291,27.2372,38088.0
2016-04-19 14:25:00,33.72,33.72,33.68,33.69,46124.0,27.2372,27.2372,27.2049,27.213,46124.0
2016-04-19 14:30:00,33.68,33.68,33.64,33.64,46542.0,27.2049,27.2049,27.1726,27.1726,46542.0
2016-04-19 14:35:00,33.64,33.66,33.63,33.64,18825.0,27.1726,27.1887,27.1645,27.1726,18825.0
2016-04-19 14:40:00,33.64,33.67,33.64,33.66,21570.0,27.1726,27.1968,27.1726,27.1887,21570.0
2016-04-19 14:45:00,33.66,33.66,33.62,33.63,52655.0,27.1887,27.1887,27.1564,27.1645,52655.0
2016-04-19 14:50:00,33.63,33.68,33.63,33.68,26930.0,27.1645,27.2049,27.1645,27.2049,26930.0
2016-04-19 14:55:00,33.68,33.71,33.67,33.69,27167.0,27.2049,27.2291,27.1968,27.213,27167.0
2016-04-19 15:00:00,33.68,33.7,33.66,33.69,28696.0,27.2049,27.221,27.1887,27.213,28696.0
2016-04-19 15:05:00,33.7,33.73,33.69,33.71,13996.0,27.221,27.2453,27.213,27.2291,13996.0
2016-04-19 15:10:00,33.72,33.76,33.71,33.75,65023.0,27.2372,27.2695,27.2291,27.2614,65023.0
2016-04-19 15:15:00,33.75,33.76,33.71,33.72,44853.0,27.2614,27.2695,27.2291,27.2372,44853.0
2016-04-19 15:20:00,33.73,33.73,33.71,33.73,15280.0,27.2453,27.2453,27.2291,27.2453,15280.0
2016-04-19 15:25:00,33.73,33.77,33.72,33.74,32243.0,27.2453,27.2776,27.2372,27.2533,32243.0
2016-04-19 15:30:00,33.74,33.77,33.72,33.73,49395.0,27.2533,27.2776,27.2372,27.2453,49395.0
2016-04-19 15:35:00,33.73,33.75,33.72,33.75,25220.0,27.2453,27.2614,27.2372,27.2614,25220.0
2016-04-19 15:40:00,33.75,33.76,33.72,33.72,53739.0,27.2614,27.2695,27.2372,27.2372,53739.0
2016-04-19 15:45:00,33.72,33.76,33.71,33.75,59111.0,27.2372,27.2695,27.2291,27.2614,59111.0
2016-04-19 15:50:00,33.76,33.76,33.72,33.74,55329.0,27.2695,27.2695,27.2372,27.2533,55329.0
2016-04-19 15:55:00,33.73,33.75,33.71,33.74,194401.0,27.2453,27.2614,27.2291,27.2533,194401.0
2016-04-20 09:30:00,33.77,33.87,33.76,33.76,37614.0,27.2776,27.3584,27.2695,27.2695,37614.0
2016-04-20 09:35:00,33.75,33.76,33.64,33.68,16212.0,27.2614,27.2695,27.1726,27.2049,16212.0
2016-04-20 09:40:00,33.67,33.68,33.62,33.62,9556.0,27.1968,27.2049,27.1564,27.1564,9556.0
2016-04-20 09:45:00,33.62,33.65,33.6,33.61,11682.0,27.1564,27.1806,27.1403,27.1483,11682.0
2016-04-20 09:50:00,33.62,33.62,33.53,33.54,30926.0,27.1564,27.1564,27.0837,27.0918,30926.0
2016-04-20 09:55:00,33.53,33.6,33.53,33.55,22590.0,27.0837,27.1403,27.0837,27.0999,22590.0
2016-04-20 10:00:00,33.54,33.55,33.51,33.55,14305.0,27.0918,27.0999,27.0676,27.0999,14305.0
2016-04-20 10:05:00,33.54,33.57,33.5,33.5,22670.0,27.0918,27.116,27.0595,27.0595,22670.0
2016-04-20 10:10:00,33.5,33.53,33.47,33.5,44426.0,27.0595,27.0837,27.0353,27.0595,44426.0
2016-04-20 10:15:00,33.5,33.56,33.5,33.53,14988.0,27.0595,27.108,27.0595,27.0837,14988.0
2016-04-20 10:20:00,33.52,33.54,33.51,33.54,21167.0,27.0756,27.0918,27.0676,27.0918,21167.0
2016-04-20 10:25:00,33.55,33.56,33.53,33.54,8448.0,27.0999,27.108,27.0837,27.0918,8448.0
2016-04-20 10:30:00,33.53,33.55,33.49,33.5,18658.0,27.0837,27.0999,27.0514,27.0595,18658.0
2016-04-20 10:35:00,33.51,33.51,33.46,33.46,14790.0,27.0676,27.0676,27.0272,27.0272,14790.0
2016-04-20 10:40:00,33.46,33.46,33.42,33.42,30213.0,27.0272,27.0272,26.9949,26.9949,30213.0
2016-04-20 10:45:00,33.42,33.43,33.41,33.42,20353.0,26.9949,27.0029,26.9868,26.9949,20353.0
2016-04-20 10:50:00,33.42,33.45,33.41,33.43,19875.0,26.9949,27.0191,26.9868,27.0029,19875.0
2016-04-20 10:55:00,33.43,33.49,33.42,33.46,17694.0,27.0029,27.0514,26.9949,27.0272,17694.0
2016-04-20 11:00:00,33.45,33.45,33.41,33.44,25671.0,27.0191,27.0191,26.9868,27.011,25671.0
2016-04-20 11:05:00,33.44,33.45,33.41,33.41,13219.0,27.011,27.0191,26.9868,26.9868,13219.0
2016-04-20 11:10:00,33.42,33.46,33.42,33.44,26877.0,26.9949,27.0272,26.9949,27.011,26877.0
2016-04-20 11:15:00,33.44,33.46,33.44,33.46,22378.0,27.011,27.0272,27.011,27.0272,22378.0
2016-04-20 11:20:00,33.46,33.47,33.43,33.44,20744.0,27.0272,27.0353,27.0029,27.011,20744.0
2016-04-20 11:25:00,33.43,33.48,33.43,33.47,27018.0,27.0029,27.0433,27.0029,27.0353,27018.0
2016-04-20 11:30:00,33.47,33.48,33.45,33.46,10081.0,27.0353,27.0433,27.0191,27.0272,10081.0
2016-04-20 11:35:00,33.45,33.46,33.44,33.44,4824.0,27.0191,27.0272,27.011,27.011,4824.0
2016-04-20 11:40:00,33.44,33.44,33.4,33.43,23197.0,27.011,27.011,26.9787,27.0029,23197.0
2016-04-20 11:45:00,33.42,33.43,33.39,33.39,16923.0,26.9949,27.0029,26.9706,26.9706,16923.0
2016-04-20 11:50:00,33.39,33.39,33.34,33.34,21274.0,26.9706,26.9706,26.9302,26.9302,21274.0
2016-04-20 11:55:00,33.34,33.35,33.28,33.29,28845.0,26.9302,26.9383,26.8818,26.8899,28845.0
2016-04-20 12:00:00,33.28,33.35,33.28,33.35,90971.0,26.8818,26.9383,26.8818,26.9383,90971.0
2016-04-20 12:05:00,33.34,33.4,33.33,33.39,33671.0,26.9302,26.9787,26.9222,26.9706,33671.0
2016-04-20 12:10:00,33.4,33.41,33.37,33.37,6866.0,26.9787,26.9868,26.9545,26.9545,6866.0
2016-04-20 12:15:00,33.37,33.37,33.36,33.37,6012.0,26.9545,26.9545,26.9464,26.9545,6012.0
2016-04-20 12:20:00,33.37,33.42,33.36,33.4,17198.0,26.9545,26.9949,26.9464,26.9787,17198.0
2016-04-20 12:25:00,33.39,33.4,33.37,33.38,11515.0,26.9706,26.9787,26.9545,26.9626,11515.0
2016-04-20 12:30:00,33.38,33.38,33.35,33.36,9350.0,26.9626,26.9626,26.9383,26.9464,9350.0
2016-04-20 12:35:00,33.36,33.41,33.35,33.4,11747.0,26.9464,26.9868,26.9383,26.9787,11747.0
2016-04-20 12:40:00,33.41,33.41,33.38,33.4,15763.0,26.9868,26.9868,26.9626,26.9787,15763.0
2016-04-20 12:45:00,33.4,33.45,33.37,33.43,26356.0,26.9787,27.0191,26.9545,27.0029,26356.0
2016-04-20 12:50:00,33.43,33.47,33.42,33.46,26352.0,27.0029,27.0353,26.9949,27.0272,26352.0
2016-04-20 12:55:00,33.45,33.47,33.43,33.43,8963.0,27.0191,27.0353,27.0029,27.0029,8963.0
2016-04-20 13:00:00,33.44,33.48,33.43,33.46,22193.0,27.011,27.0433,27.0029,27.0272,22193.0
2016-04-20 13:05:00,33.46,33.46,33.43,33.45,21378.0,27.0272,27.0272,27.0029,27.0191,21378.0
2016-04-20 13:10:00,33.45,33.46,33.44,33.44,25381.0,27.0191,27.0272,27.011,27.011,25381.0
2016-04-20 13:15:00,33.45,33.45,33.42,33.42,15492.0,27.0191,27.0191,26.9949,26.9949,15492.0
2016-04-20 13:20:00,33.42,33.43,33.39,33.39,18075.0,26.9949,27.0029,26.9706,26.9706,18075.0
2016-04-20 13:25:00,33.39,33.41,33.37,33.41,13273.0,26.9706,26.9868,26.9545,26.9868,13273.0
2016-04-20 13:30:00,33.4,33.42,33.39,33.41,9346.0,26.9787,26.9949,26.9706,26.9868,9346.0
2016-04-20 13:35:00,33.41,33.42,33.4,33.41,15332.0,26.9868,26.9949,26.9787,26.9868,15332.0
2016-04-20 13:40:00,33.41,33.42,33.41,33.41,7525.0,26.9868,26.9949,26.9868,26.9868,7525.0
2016-04-20 13:45:00,33.41,33.44,33.4,33.42,24128.0,26.9868,27.011,26.9787,26.9949,24128.0
2016-04-20 13:50:00,33.43,33.45,33.43,33.45,5594.0,27.0029,27.0191,27.0029,27.0191,5594.0
2016-04-20 13:55:00,33.44,33.45,33.43,33.44,6611.0,27.011,27.0191,27.0029,27.011,6611.0
2016-04-20 14:00:00,33.43,33.44,33.43,33.44,5488.0,27.0029,27.011,27.0029,27.011,5488.0
2016-04-20 14:05:00,33.44,33.46,33.43,33.45,15540.0,27.011,27.0272,27.0029,27.0191,15540.0
2016-04-20 14:10:00,33.45,33.49,33.45,33.47,20169.0,27.0191,27.0514,27.0191,27.0353,20169.0
2016-04-20 14:15:00,33.48,33.49,33.47,33.48,15972.0,27.0433,27.0514,27.0353,27.0433,15972.0
2016-04-20 14:20:00,33.47,33.5,33.47,33.48,16488.0,27.0353,27.0595,27.0353,27.0433,16488.0
2016-04-20 14:25:00,33.48,33.49,33.46,33.47,12820.0,27.0433,27.0514,27.0272,27.0353,12820.0
2016-04-20 14:30:00,33.47,33.48,33.46,33.46,34546.0,27.0353,27.0433,27.0272,27.0272,34546.0
2016-04-20 14:35:00,33.46,33.47,33.43,33.43,68762.0,27.0272,27.0353,27.0029,27.0029,68762.0
2016-04-20 14:40:00,33.44,33.47,33.43,33.45,36969.0,27.011,27.0353,27.0029,27.0191,36969.0
2016-04-20 14:45:00,33.44,33.49,33.44,33.49,34056.0,27.011,27.0514,27.011,27.0514,34056.0
2016-04-20 14:50:00,33.48,33.53,33.48,33.53,34044.0,27.0433,27.0837,27.0433,27.0837,34044.0
2016-04-20 14:55:00,33.52,33.54,33.51,33.53,84226.0,27.0756,27.0918,27.0676,27.0837,84226.0
2016-04-20 15:00:00,33.53,33.58,33.52,33.57,135205.0,27.0837,27.1241,27.0756,27.116,135205.0
2016-04-20 15:05:00,33.58,33.58,33.54,33.57,39138.0,27.1241,27.1241,27.0918,27.116,39138.0
2016-04-20 15:10:00,33.57,33.58,33.52,33.52,44330.0,27.116,27.1241,27.0756,27.0756,44330.0
2016-04-20 15:15:00,33.52,33.56,33.51,33.54,78570.0,27.0756,27.108,27.0676,27.0918,78570.0
2016-04-20 15:20:00,33.54,33.55,33.53,33.54,43939.0,27.0918,27.0999,27.0837,27.0918,43939.0
2016-04-20 15:25:00,33.54,33.55,33.52,33.52,35589.0,27.0918,27.0999,27.0756,27.0756,35589.0
2016-04-20 15:30:00,33.52,33.52,33.46,33.47,39587.0,27.0756,27.0756,27.0272,27.0353,39587.0
2016-04-20 15:35:00,33.46,33.47,33.43,33.44,45695.0,27.0272,27.0353,27.0029,27.011,45695.0
2016-04-20 15:40:00,33.44,33.44,33.4,33.41,30982.0,27.011,27.011,26.9787,26.9868,30982.0
2016-04-20 15:45:00,33.41,33.47,33.4,33.45,73943.0,26.9868,27.0353,26.9787,27.0191,73943.0
2016-04-20 15:50:00,33.45,33.46,33.42,33.43,27916.0,27.0191,27.0272,26.9949,27.0029,27916.0
2016-04-20 15:55:00,33.43,33.45,33.41,33.42,105292.0,27.0029,27.0191,26.9868,26.9949,105292.0
2016-04-21 09:30:00,33.31,33.41,33.08,33.1,73871.0,26.906,26.9868,26.7202,26.7364,73871.0
2016-04-21 09:35:00,33.11,33.15,33.03,33.06,45550.0,26.7445,26.7768,26.6798,26.7041,45550.0
2016-04-21 09:40:00,33.04,33.04,32.94,32.96,87792.0,26.6879,26.6879,26.6071,26.6233,87792.0
2016-04-21 09:45:00,32.95,32.99,32.93,32.95,37009.0,26.6152,26.6475,26.5991,26.6152,37009.0
2016-04-21 09:50:00,32.94,33.02,32.91,33.01,104673.0,26.6071,26.6718,26.5829,26.6637,104673.0
2016-04-21 09:55:00,33.02,33.03,32.99,33.0,69951.0,26.6718,26.6798,26.6475,26.6556,69951.0
2016-04-21 10:00:00,33.0,33.02,32.92,32.92,97183.0,26.6556,26.6718,26.591,26.591,97183.0
2016-04-21 10:05:00,32.91,33.0,32.89,33.0,72568.0,26.5829,26.6556,26.5668,26.6556,72568.0
2016-04-21 10:10:00,33.0,33.03,33.0,33.02,44377.0,26.6556,26.6798,26.6556,26.6718,44377.0
2016-04-21 10:15:00,33.01,33.16,33.01,33.16,120378.0,26.6637,26.7849,26.6637,26.7849,120378.0
2016-04-21 10:20:00,33.17,33.17,33.09,33.09,22580.0,26.7929,26.7929,26.7283,26.7283,22580.0
2016-04-21 10:25:00,33.09,33.22,33.09,33.22,52404.0,26.7283,26.8333,26.7283,26.8333,52404.0
2016-04-21 10:30:00,33.21,33.22,33.12,33.16,34681.0,26.8252,26.8333,26.7525,26.7849,34681.0
2016-04-21 10:35:00,33.16,33.19,33.13,33.16,28402.0,26.7849,26.8091,26.7606,26.7849,28402.0
2016-04-21 10:40:00,33.16,33.21,33.11,33.12,33642.0,26.7849,26.8252,26.7445,26.7525,33642.0
2016-04-21 10:45:00,33.12,33.2,33.12,33.19,49024.0,26.7525,26.8172,26.7525,26.8091,49024.0
2016-04-21 10:50:00,33.2,33.23,33.17,33.17,31342.0,26.8172,26.8414,26.7929,26.7929,31342.0
2016-04-21 10:55:00,33.17,33.21,33.17,33.18,19074.0,26.7929,26.8252,26.7929,26.801,19074.0
2016-04-21 11:00:00,33.18,33.26,33.18,33.21,32046.0,26.801,26.8656,26.801,26.8252,32046.0
2016-04-21 11:05:00,33.21,33.21,33.16,33.17,18519.0,26.8252,26.8252,26.7849,26.7929,18519.0
2016-04-21 11:10:00,33.16,33.17,33.13,33.15,31177.0,26.7849,26.7929,26.7606,26.7768,31177.0
2016-04-21 11:15:00,33.15,33.16,33.07,33.1,37022.0,26.7768,26.7849,26.7122,26.7364,37022.0
2016-04-21 11:20:00,33.1,33.12,33.08,33.12,19253.0,26.7364,26.7525,26.7202,26.7525,19253.0
2016-04-21 11:25:00,33.11,33.15,33.1,33.13,27637.0,26.7445,26.7768,26.7364,26.7606,27637.0
2016-04-21 11:30:00,33.13,33.13,33.1,33.1,18897.0,26.7606,26.7606,26.7364,26.7364,18897.0
2016-04-21 11:35:00,33.11,33.12,33.08,33.11,61156.0,26.7445,26.7525,26.7202,26.7445,61156.0
2016-04-21 11:40:00,33.11,33.11,33.05,33.05,31174.0,26.7445,26.7445,26.696,26.696,31174.0
2016-04-21 11:45:00,33.05,33.08,33.02,33.04,53886.0,26.696,26.7202,26.6718,26.6879,53886.0
2016-04-21 11:50:00,33.03,33.1,33.03,33.08,24509.0,26.6798,26.7364,26.6798,26.7202,24509.0
2016-04-21 11:55:00,33.08,33.08,33.01,33.01,18039.0,26.7202,26.7202,26.6637,26.6637,18039.0
2016-04-21 12:00:00,33.01,33.02,32.98,32.98,19590.0,26.6637,26.6718,26.6395,26.6395,19590.0
2016-04-21 12:05:00,32.98,32.98,32.93,32.95,26591.0,26.6395,26.6395,26.5991,26.6152,26591.0
2016-04-21 12:10:00,32.95,32.98,32.93,32.95,14184.0,26.6152,26.6395,26.5991,26.6152,14184.0
2016-04-21 12:15:00,32.95,32.97,32.95,32.97,10609.0,26.6152,26.6314,26.6152,26.6314,10609.0
2016-04-21 12:20:00,32.96,32.96,32.92,32.93,15255.0,26.6233,26.6233,26.591,26.5991,15255.0
2016-04-21 12:25:00,32.93,32.97,32.92,32.96,29877.0,26.5991,26.6314,26.591,26.6233,29877.0
2016-04-21 12:30:00,32.96,32.98,32.95,32.96,12907.0,26.6233,26.6395,26.6152,26.6233,12907.0
2016-04-21 12:35:00,32.96,32.97,32.91,32.91,24506.0,26.6233,26.6314,26.5829,26.5829,24506.0
2016-04-21 12:40:00,32.91,32.98,32.9,32.98,21102.0,26.5829,26.6395,26.5748,26.6395,21102.0
2016-04-21 12:45:00,32.98,32.98,32.89,32.9,16340.0,26.6395,26.6395,26.5668,26.5748,16340.0
2016-04-21 12:50:00,32.89,32.91,32.88,32.89,22115.0,26.5668,26.5829,26.5587,26.5668,22115.0
2016-04-21 12:55:00,32.89,32.89,32.85,32.86,9564.0,26.5668,26.5668,26.5345,26.5425,9564.0
2016-04-21 13:00:00,32.86,32.91,32.84,32.84,19535.0,26.5425,26.5829,26.5264,26.5264,19535.0
2016-04-21 13:05:00,32.84,32.87,32.83,32.84,22549.0,26.5264,26.5506,26.5183,26.5264,22549.0
2016-04-21 13:10:00,32.84,32.86,32.83,32.84,18420.0,26.5264,26.5425,26.5183,26.5264,18420.0
2016-04-21 13:15:00,32.84,32.85,32.81,32.83,29771.0,26.5264,26.5345,26.5021,26.5183,29771.0
2016-04-21 13:20:00,32.84,32.89,32.82,32.82,52790.0,26.5264,26.5668,26.5102,26.5102,52790.0
2016-04-21 13:25:00,32.82,32.82,32.77,32.78,49353.0,26.5102,26.5102,26.4698,26.4779,49353.0
2016-04-21 13:30:00,32.78,32.78,32.75,32.76,19696.0,26.4779,26.4779,26.4537,26.4618,19696.0
2016-04-21 13:35:00,32.77,32.78,32.75,32.76,19885.0,26.4698,26.4779,26.4537,26.4618,19885.0
2016-04-21 13:40:00,32.76,32.78,32.75,32.75,42494.0,26.4618,26.4779,26.4537,26.4537,42494.0
2016-04-21 13:45:00,32.75,32.76,32.73,32.73,86102.0,26.4537,26.4618,26.4375,26.4375,86102.0
2016-04-21 13:50:00,32.74,32.74,32.72,32.73,11805.0,26.4456,26.4456,26.4294,26.4375,11805.0
2016-04-21 13:55:00,32.73,32.74,32.71,32.73,20703.0,26.4375,26.4456,26.4214,26.4375,20703.0
2016-04-21 14:00:00,32.73,32.74,32.72,32.72,24587.0,26.4375,26.4456,26.4294,26.4294,24587.0
2016-04-21 14:05:00,32.72,32.76,32.71,32.74,27176.0,26.4294,26.4618,26.4214,26.4456,27176.0
2016-04-21 14:10:00,32.75,32.8,32.75,32.79,15904.0,26.4537,26.4941,26.4537,26.486,15904.0
2016-04-21 14:15:00,32.8,32.82,32.8,32.81,13578.0,26.4941,26.5102,26.4941,26.5021,13578.0
2016-04-21 14:20:00,32.81,32.82,32.78,32.81,25655.0,26.5021,26.5102,26.4779,26.5021,25655.0
2016-04-21 14:25:00,32.82,32.82,32.78,32.78,27854.0,26.5102,26.5102,26.4779,26.4779,27854.0
2016-04-21 14:30:00,32.79,32.79,32.72,32.72,18115.0,26.486,26.486,26.4294,26.4294,18115.0
2016-04-21 14:35:00,32.72,32.73,32.67,32.68,95217.0,26.4294,26.4375,26.3891,26.3971,95217.0
2016-04-21 14:40:00,32.68,32.68,32.66,32.67,18116.0,26.3971,26.3971,26.381,26.3891,18116.0
2016-04-21 14:45:00,32.67,32.72,32.67,32.71,25611.0,26.3891,26.4294,26.3891,26.4214,25611.0
2016-04-21 14:50:00,32.72,32.72,32.71,32.72,8388.0,26.4294,26.4294,26.4214,26.4294,8388.0
2016-04-21 14:55:00,32.72,32.76,32.71,32.76,37590.0,26.4294,26.4618,26.4214,26.4618,37590.0
2016-04-21 15:00:00,32.76,32.81,32.75,32.8,23855.0,26.4618,26.5021,26.4537,26.4941,23855.0
2016-04-21 15:05:00,32.81,32.81,32.76,32.76,23153.0,26.5021,26.5021,26.4618,26.4618,23153.0
2016-04-21 15:10:00,32.77,32.8,32.76,32.78,27679.0,26.4698,26.4941,26.4618,26.4779,27679.0
2016-04-21 15:15:00,32.79,32.79,32.76,32.76,20478.0,26.486,26.486,26.4618,26.4618,20478.0
2016-04-21 15:20:00,32.76,32.78,32.75,32.75,17144.0,26.4618,26.4779,26.4537,26.4537,17144.0
2016-04-21 15:25:00,32.76,32.76,32.7,32.71,30842.0,26.4618,26.4618,26.4133,26.4214,30842.0
2016-04-21 15:30:00,32.7,32.73,32.7,32.72,22018.0,26.4133,26.4375,26.4133,26.4294,22018.0
2016-04-21 15:35:00,32.72,32.74,32.69,32.71,68275.0,26.4294,26.4456,26.4052,26.4214,68275.0
2016-04-21 15:40:00,32.71,32.76,32.71,32.75,44654.0,26.4214,26.4618,26.4214,26.4537,44654.0
2016-04-21 15:45:00,32.76,32.77,32.75,32.76,68438.0,26.4618,26.4698,26.4537,26.4618,68438.0
2016-04-21 15:50:00,32.75,32.76,32.72,32.73,59028.0,26.4537,26.4618,26.4294,26.4375,59028.0
2016-04-21 15:55:00,32.74,32.75,32.72,32.73,174320.0,26.4456,26.4537,26.4294,26.4375,174320.0
2016-04-22 09:30:00,32.73,32.91,32.73,32.91,43461.0,26.4375,26.5829,26.4375,26.5829,43461.0
2016-04-22 09:35:00,32.92,32.96,32.88,32.92,23747.0,26.591,26.6233,26.5587,26.591,23747.0
2016-04-22 09:40:00,32.92,32.95,32.87,32.92,13300.0,26.591,26.6152,26.5506,26.591,13300.0
2016-04-22 09:45:00,32.91,32.92,32.86,32.91,16047.0,26.5829,26.591,26.5425,26.5829,16047.0
2016-04-22 09:50:00,32.9,32.95,32.9,32.95,18009.0,26.5748,26.6152,26.5748,26.6152,18009.0
2016-04-22 09:55:00,32.94,33.0,32.92,32.99,21614.0,26.6071,26.6556,26.591,26.6475,21614.0
2016-04-22 10:00:00,32.99,33.03,32.98,32.99,18888.0,26.6475,26.6798,26.6395,26.6475,18888.0
2016-04-22 10:05:00,33.0,33.01,32.95,32.96,21965.0,26.6556,26.6637,26.6152,26.6233,21965.0
2016-04-22 10:10:00,32.97,33.05,32.97,33.01,15900.0,26.6314,26.696,26.6314,26.6637,15900.0
2016-04-22 10:15:00,33.02,33.02,32.96,32.96,14284.0,26.6718,26.6718,26.6233,26.6233,14284.0
2016-04-22 10:20:00,32.95,32.97,32.91,32.95,13753.0,26.6152,26.6314,26.5829,26.6152,13753.0
2016-04-22 10:25:00,32.96,33.0,32.96,32.98,17411.0,26.6233,26.6556,26.6233,26.6395,17411.0
2016-04-22 10:30:00,32.98,33.0,32.93,32.94,49264.0,26.6395,26.6556,26.5991,26.6071,49264.0
2016-04-22 10:35:00,32.94,32.98,32.92,32.92,17614.0,26.6071,26.6395,26.591,26.591,17614.0
2016-04-22 10:40:00,32.92,32.93,32.89,32.92,23093.0,26.591,26.5991,26.5668,26.591,23093.0
2016-04-22 10:45:00,32.91,32.91,32.85,32.87,24674.0,26.5829,26.5829,26.5345,26.5506,24674.0
2016-04-22 10:50:00,32.87,32.92,32.87,32.92,19053.0,26.5506,26.591,26.5506,26.591,19053.0
2016-04-22 10:55:00,32.91,32.92,32.87,32.9,22882.0,26.5829,26.591,26.5506,26.5748,22882.0
2016-04-22 11:00:00,32.9,32.91,32.87,32.87,16847.0,26.5748,26.5829,26.5506,26.5506,16847.0
2016-04-22 11:05:00,32.88,32.9,32.85,32.86,14927.0,26.5587,26.5748,26.5345,26.5425,14927.0
2016-04-22 11:10:00,32.86,32.88,32.84,32.86,17123.0,26.5425,26.5587,26.5264,26.5425,17123.0
2016-04-22 11:15:00,32.85,32.86,32.83,32.86,11851.0,26.5345,26.5425,26.5183,26.5425,11851.0
2016-04-22 11:20:00,32.87,32.91,32.87,32.91,14957.0,26.5506,26.5829,26.5506,26.5829,14957.0
2016-04-22 11:25:00,32.9,32.9,32.85,32.87,6283.0,26.5748,26.5748,26.5345,26.5506,6283.0
2016-04-22 11:30:00,32.86,32.95,32.86,32.93,16591.0,26.5425,26.6152,26.5425,26.5991,16591.0
2016-04-22 11:35:00,32.93,32.93,32.91,32.92,12953.0,26.5991,26.5991,26.5829,26.591,12953.0
2016-04-22 11:40:00,32.93,32.93,32.86,32.89,54668.0,26.5991,26.5991,26.5425,26.5668,54668.0
2016-04-22 11:45:00,32.89,32.89,32.8,32.8,95285.0,26.5668,26.5668,26.4941,26.4941,95285.0
2016-04-22 11:50:00,32.8,32.8,32.77,32.78,5248.0,26.4941,26.4941,26.4698,26.4779,5248.0
2016-04-22 11:55:00,32.77,32.8,32.76,32.78,27334.0,26.4698,26.4941,26.4618,26.4779,27334.0
2016-04-22 12:00:00,32.78,32.8,32.77,32.8,15053.0,26.4779,26.4941,26.4698,26.4941,15053.0
2016-04-22 12:05:00,32.79,32.81,32.78,32.81,42864.0,26.486,26.5021,26.4779,26.5021,42864.0
2016-04-22 12:10:00,32.81,32.83,32.81,32.82,8227.0,26.5021,26.5183,26.5021,26.5102,8227.0
2016-04-22 12:15:00,32.81,32.83,32.81,32.82,6542.0,26.5021,26.5183,26.5021,26.5102,6542.0
2016-04-22 12:20:00,32.81,32.84,32.79,32.84,17234.0,26.5021,26.5264,26.486,26.5264,17234.0
2016-04-22 12:25:00,32.84,32.86,32.78,32.78,18292.0,26.5264,26.5425,26.4779,26.4779,18292.0
2016-04-22 12:30:00,32.79,32.86,32.79,32.85,7791.0,26.486,26.5425,26.486,26.5345,7791.0
2016-04-22 12:35:00,32.85,32.87,32.84,32.86,7860.0,26.5345,26.5506,26.5264,26.5425,7860.0
2016-04-22 12:40:00,32.86,32.88,32.86,32.88,4310.0,26.5425,26.5587,26.5425,26.5587,4310.0
2016-04-22 12:45:00,32.87,32.87,32.81,32.83,10910.0,26.5506,26.5506,26.5021,26.5183,10910.0
2016-04-22 12:50:00,32.84,32.86,32.83,32.84,8222.0,26.5264,26.5425,26.5183,26.5264,8222.0
2016-04-22 12:55:00,32.84,32.89,32.84,32.89,16970.0,26.5264,26.5668,26.5264,26.5668,16970.0
2016-04-22 13:00:00,32.89,32.93,32.88,32.91,18405.0,26.5668,26.5991,26.5587,26.5829,18405.0
2016-04-22 13:05:00,32.91,32.95,32.91,32.95,9095.0,26.5829,26.6152,26.5829,26.6152,9095.0
2016-04-22 13:10:00,32.94,32.95,32.9,32.9,14260.0,26.6071,26.6152,26.5748,26.5748,14260.0
2016-04-22 13:15:00,32.89,32.9,32.88,32.9,5101.0,26.5668,26.5748,26.5587,26.5748,5101.0
2016-04-22 13:20:00,32.89,32.9,32.88,32.89,6837.0,26.5668,26.5748,26.5587,26.5668,6837.0
2016-04-22 13:25:00,32.89,32.91,32.84,32.84,17192.0,26.5668,26.5829,26.5264,26.5264,17192.0
2016-04-22 13:30:00,32.84,32.86,32.83,32.86,7192.0,26.5264,26.5425,26.5183,26.5425,7192.0
2016-04-22 13:35:00,32.86,32.86,32.84,32.84,14304.0,26.5425,26.5425,26.5264,26.5264,14304.0
2016-04-22 13:40:00,32.84,32.91,32.84,32.91,20283.0,26.5264,26.5829,26.5264,26.5829,20283.0
2016-04-22 13:45:00,32.91,32.92,32.88,32.89,11584.0,26.5829,26.591,26.5587,26.5668,11584.0
2016-04-22 13:50:00,32.9,32.95,32.89,32.95,20060.0,26.5748,26.6152,26.5668,26.6152,20060.0
2016-04-22 13:55:00,32.95,32.95,32.91,32.94,11703.0,26.6152,26.6152,26.5829,26.6071,11703.0
2016-04-22 14:00:00,32.94,32.98,32.92,32.98,15815.0,26.6071,26.6395,26.591,26.6395,15815.0
2016-04-22 14:05:00,32.98,32.98,32.95,32.97,14971.0,26.6395,26.6395,26.6152,26.6314,14971.0
2016-04-22 14:10:00,32.97,32.98,32.94,32.95,17902.0,26.6314,26.6395,26.6071,26.6152,17902.0
2016-04-22 14:15:00,32.94,32.99,32.94,32.98,22784.0,26.6071,26.6475,26.6071,26.6395,22784.0
2016-04-22 14:20:00,32.98,33.0,32.97,32.98,22686.0,26.6395,26.6556,26.6314,26.6395,22686.0
2016-04-22 14:25:00,32.98,33.0,32.96,33.0,15743.0,26.6395,26.6556,26.6233,26.6556,15743.0
2016-04-22 14:30:00,33.0,33.0,32.96,32.97,20956.0,26.6556,26.6556,26.6233,26.6314,20956.0
2016-04-22 14:35:00,32.97,33.0,32.97,32.98,28684.0,26.6314,26.6556,26.6314,26.6395,28684.0
2016-04-22 14:40:00,32.97,33.0,32.96,32.99,19863.0,26.6314,26.6556,26.6233,26.6475,19863.0
2016-04-22 14:45:00,32.99,33.0,32.98,33.0,9936.0,26.6475,26.6556,26.6395,26.6556,9936.0
2016-04-22 14:50:00,33.0,33.0,32.98,32.98,13461.0,26.6556,26.6556,26.6395,26.6395,13461.0
2016-04-22 14:55:00,32.98,33.0,32.97,33.0,12323.0,26.6395,26.6556,26.6314,26.6556,12323.0
2016-04-22 15:00:00,33.0,33.01,32.96,32.96,38180.0,26.6556,26.6637,26.6233,26.6233,38180.0
2016-04-22 15:05:00,32.96,32.97,32.93,32.95,22326.0,26.6233,26.6314,26.5991,26.6152,22326.0
2016-04-22 15:10:00,32.95,32.98,32.95,32.97,33631.0,26.6152,26.6395,26.6152,26.6314,33631.0
2016-04-22 15:15:00,32.96,32.97,32.93,32.95,26317.0,26.6233,26.6314,26.5991,26.6152,26317.0
2016-04-22 15:20:00,32.95,32.97,32.92,32.94,35755.0,26.6152,26.6314,26.591,26.6071,35755.0
2016-04-22 15:25:00,32.95,32.97,32.94,32.96,27851.0,26.6152,26.6314,26.6071,26.6233,27851.0
2016-04-22 15:30:00,32.97,32.97,32.94,32.94,16871.0,26.6314,26.6314,26.6071,26.6071,16871.0
2016-04-22 15:35:00,32.95,32.98,32.94,32.96,48786.0,26.6152,26.6395,26.6071,26.6233,48786.0
2016-04-22 15:40:00,32.96,32.96,32.94,32.94,26182.0,26.6233,26.6233,26.6071,26.6071,26182.0
2016-04-22 15:45:00,32.95,33.0,32.94,32.97,82212.0,26.6152,26.6556,26.6071,26.6314,82212.0
2016-04-22 15:50:00,32.97,32.97,32.95,32.97,48366.0,26.6314,26.6314,26.6152,26.6314,48366.0
2016-04-22 15:55:00,32.97,32.97,32.94,32.95,160848.0,26.6314,26.6314,26.6071,26.6152,160848.0
2016-04-25 09:30:00,32.82,32.88,32.81,32.84,21138.0,26.5102,26.5587,26.5021,26.5264,21138.0
2016-04-25 09:35:00,32.84,32.84,32.78,32.79,7446.0,26.5264,26.5264,26.4779,26.486,7446.0
2016-04-25 09:40:00,32.78,32.82,32.74,32.75,9742.0,26.4779,26.5102,26.4456,26.4537,9742.0
2016-04-25 09:45:00,32.76,32.76,32.72,32.75,12002.0,26.4618,26.4618,26.4294,26.4537,12002.0
2016-04-25 09:50:00,32.75,32.76,32.72,32.72,10719.0,26.4537,26.4618,26.4294,26.4294,10719.0
2016-04-25 09:55:00,32.72,32.79,32.72,32.79,12036.0,26.4294,26.486,26.4294,26.486,12036.0
2016-04-25 10:00:00,32.79,32.82,32.76,32.79,23396.0,26.486,26.5102,26.4618,26.486,23396.0
2016-04-25 10:05:00,32.78,32.82,32.75,32.82,19135.0,26.4779,26.5102,26.4537,26.5102,19135.0
2016-04-25 10:10:00,32.82,32.82,32.78,32.82,9642.0,26.5102,26.5102,26.4779,26.5102,9642.0
2016-04-25 10:15:00,32.81,32.81,32.76,32.8,12140.0,26.5021,26.5021,26.4618,26.4941,12140.0
2016-04-25 10:20:00,32.79,32.83,32.79,32.83,11677.0,26.486,26.5183,26.486,26.5183,11677.0
2016-04-25 10:25:00,32.82,32.85,32.8,32.82,12821.0,26.5102,26.5345,26.4941,26.5102,12821.0
2016-04-25 10:30:00,32.82,32.82,32.77,32.77,18420.0,26.5102,26.5102,26.4698,26.4698,18420.0
2016-04-25 10:35:00,32.77,32.79,32.76,32.76,15500.0,26.4698,26.486,26.4618,26.4618,15500.0
2016-04-25 10:40:00,32.76,32.78,32.75,32.77,20899.0,26.4618,26.4779,26.4537,26.4698,20899.0
2016-04-25 10:45:00,32.78,32.78,32.75,32.77,21625.0,26.4779,26.4779,26.4537,26.4698,21625.0
2016-04-25 10:50:00,32.77,32.78,32.74,32.76,12939.0,26.4698,26.4779,26.4456,26.4618,12939.0
2016-04-25 10:55:00,32.76,32.77,32.74,32.76,7500.0,26.4618,26.4698,26.4456,26.4618,7500.0
2016-04-25 11:00:00,32.76,32.76,32.72,32.73,14386.0,26.4618,26.4618,26.4294,26.4375,14386.0
2016-04-25 11:05:00,32.73,32.75,32.67,32.67,40049.0,26.4375,26.4537,26.3891,26.3891,40049.0
2016-04-25 11:10:00,32.67,32.71,32.67,32.71,13441.0,26.3891,26.4214,26.3891,26.4214,13441.0
2016-04-25 11:15:00,32.71,32.73,32.71,32.72,6401.0,26.4214,26.4375,26.4214,26.4294,6401.0
2016-04-25 11:20:00,32.72,32.76,32.72,32.75,7351.0,26.4294,26.4618,26.4294,26.4537,7351.0
2016-04-25 11:25:00,32.75,32.75,32.71,32.73,24761.0,26.4537,26.4537,26.4214,26.4375,24761.0
2016-04-25 11:30:00,32.73,32.74,32.7,32.71,6130.0,26.4375,26.4456,26.4133,26.4214,6130.0
2016-04-25 11:35:00,32.71,32.72,32.7,32.7,3064.0,26.4214,26.4294,26.4133,26.4133,3064.0
2016-04-25 11:40:00,32.7,32.73,32.7,32.72,17334.0,26.4133,26.4375,26.4133,26.4294,17334.0
2016-04-25 11:45:00,32.72,32.76,32.72,32.76,9207.0,26.4294,26.4618,26.4294,26.4618,9207.0
2016-04-25 11:50:00,32.75,32.82,32.74,32.82,7775.0,26.4537,26.5102,26.4456,26.5102,7775.0
2016-04-25 11:55:00,32.81,32.81,32.78,32.78,5282.0,26.5021,26.5021,26.4779,26.4779,5282.0
2016-04-25 12:00:00,32.79,32.82,32.78,32.82,22149.0,26.486,26.5102,26.4779,26.5102,22149.0
2016-04-25 12:05:00,32.82,32.84,32.81,32.82,15729.0,26.5102,26.5264,26.5021,26.5102,15729.0
2016-04-25 12:10:00,32.82,32.86,32.8,32.84,9630.0,26.5102,26.5425,26.4941,26.5264,9630.0
2016-04-25 12:15:00,32.84,32.86,32.83,32.84,11932.0,26.5264,26.5425,26.5183,26.5264,11932.0
2016-04-25 12:20:00,32.84,32.86,32.84,32.85,14854.0,26.5264,26.5425,26.5264,26.5345,14854.0
2016-04-25 12:25:00,32.85,32.87,32.84,32.85,18691.0,26.5345,26.5506,26.5264,26.5345,18691.0
2016-04-25 12:30:00,32.85,32.85,32.81,32.83,7981.0,26.5345,26.5345,26.5021,26.5183,7981.0
2016-04-25 12:35:00,32.83,32.84,32.79,32.8,9235.0,26.5183,26.5264,26.486,26.4941,9235.0
2016-04-25 12:40:00,32.8,32.82,32.79,32.8,6700.0,26.4941,26.5102,26.486,26.4941,6700.0
2016-04-25 12:45:00,32.79,32.81,32.78,32.8,7433.0,26.486,26.5021,26.4779,26.4941,7433.0
2016-04-25 12:50:00,32.81,32.87,32.8,32.86,9875.0,26.5021,26.5506,26.4941,26.5425,9875.0
2016-04-25 12:55:00,32.87,32.88,32.86,32.88,9298.0,26.5506,26.5587,26.5425,26.5587,9298.0
2016-04-25 13:00:00,32.88,32.91,32.87,32.89,6165.0,26.5587,26.5829,26.5506,26.5668,6165.0
2016-04-25 13:05:00,32.88,32.9,32.87,32.87,5532.0,26.5587,26.5748,26.5506,26.5506,5532.0
2016-04-25 13:10:00,32.88,32.89,32.86,32.89,8846.0,26.5587,26.5668,26.5425,26.5668,8846.0
2016-04-25 13:15:00,32.88,32.9,32.88,32.89,5326.0,26.5587,26.5748,26.5587,26.5668,5326.0
2016-04-25 13:20:00,32.9,32.9,32.87,32.88,5695.0,26.5748,26.5748,26.5506,26.5587,5695.0
2016-04-25 13:25:00,32.89,32.91,32.87,32.87,5774.0,26.5668,26.5829,26.5506,26.5506,5774.0
2016-04-25 13:30:00,32.87,32.88,32.85,32.86,5411.0,26.5506,26.5587,26.5345,26.5425,5411.0
2016-04-25 13:35:00,32.86,32.86,32.84,32.86,8117.0,26.5425,26.5425,26.5264,26.5425,8117.0
2016-04-25 13:40:00,32.86,32.86,32.84,32.85,18225.0,26.5425,26.5425,26.5264,26.5345,18225.0
2016-04-25 13:45:00,32.85,32.87,32.85,32.87,6941.0,26.5345,26.5506,26.5345,26.5506,6941.0
2016-04-25 13:50:00,32.87,32.89,32.86,32.87,13100.0,26.5506,26.5668,26.5425,26.5506,13100.0
2016-04-25 13:55:00,32.87,32.88,32.87,32.88,4398.0,26.5506,26.5587,26.5506,26.5587,4398.0
2016-04-25 14:00:00,32.88,32.89,32.87,32.87,17548.0,26.5587,26.5668,26.5506,26.5506,17548.0
2016-04-25 14:05:00,32.87,32.87,32.8,32.8,17095.0,26.5506,26.5506,26.4941,26.4941,17095.0
2016-04-25 14:10:00,32.81,32.82,32.8,32.81,9456.0,26.5021,26.5102,26.4941,26.5021,9456.0
2016-04-25 14:15:00,32.81,32.84,32.8,32.84,9457.0,26.5021,26.5264,26.4941,26.5264,9457.0
2016-04-25 14:20:00,32.84,32.84,32.83,32.84,6951.0,26.5264,26.5264,26.5183,26.5264,6951.0
2016-04-25 14:25:00,32.84,32.87,32.84,32.85,10713.0,26.5264,26.5506,26.5264,26.5345,10713.0
2016-04-25 14:30:00,32.85,32.87,32.85,32.87,9931.0,26.5345,26.5506,26.5345,26.5506,9931.0
2016-04-25 14:35:00,32.87,32.89,32.86,32.88,6951.0,26.5506,26.5668,26.5425,26.5587,6951.0
2016-04-25 14:40:00,32.88,32.88,32.86,32.88,11698.0,26.5587,26.5587,26.5425,26.5587,11698.0
2016-04-25 14:45:00,32.88,32.88,32.85,32.85,5635.0,26.5587,26.5587,26.5345,26.5345,5635.0
2016-04-25 14:50:00,32.85,32.87,32.85,32.87,5299.0,26.5345,26.5506,26.5345,26.5506,5299.0
2016-04-25 14:55:00,32.87,32.9,32.86,32.9,19810.0,26.5506,26.5748,26.5425,26.5748,19810.0
2016-04-25 15:00:00,32.9,32.9,32.87,32.89,10142.0,26.5748,26.5748,26.5506,26.5668,10142.0
2016-04-25 15:05:00,32.89,32.89,32.85,32.86,11101.0,26.5668,26.5668,26.5345,26.5425,11101.0
2016-04-25 15:10:00,32.86,32.87,32.85,32.85,17832.0,26.5425,26.5506,26.5345,26.5345,17832.0
2016-04-25 15:15:00,32.85,32.87,32.84,32.86,10646.0,26.5345,26.5506,26.5264,26.5425,10646.0
2016-04-25 15:20:00,32.86,32.89,32.85,32.89,24295.0,26.5425,26.5668,26.5345,26.5668,24295.0
2016-04-25 15:25:00,32.89,32.89,32.88,32.89,23308.0,26.5668,26.5668,26.5587,26.5668,23308.0
2016-04-25 15:30:00,32.88,32.88,32.86,32.87,24411.0,26.5587,26.5587,26.5425,26.5506,24411.0
2016-04-25 15:35:00,32.86,32.9,32.86,32.89,19401.0,26.5425,26.5748,26.5425,26.5668,19401.0
2016-04-25 15:40:00,32.89,32.9,32.86,32.86,23939.0,26.5668,26.5748,26.5425,26.5425,23939.0
2016-04-25 15:45:00,32.87,32.9,32.86,32.86,44172.0,26.5506,26.5748,26.5425,26.5425,44172.0
2016-04-25 15:50:00,32.87,32.87,32.84,32.86,41766.0,26.5506,26.5506,26.5264,26.5425,41766.0
2016-04-25 15:55:00,32.85,32.89,32.84,32.86,385892.0,26.5345,26.5668,26.5264,26.5425,385892.0
2016-04-26 09:30:00,32.91,32.91,32.8,32.83,35885.0,26.5829,26.5829,26.4941,26.5183,35885.0
2016-04-26 09:35:00,32.83,32.83,32.66,32.7,72724.0,26.5183,26.5183,26.381,26.4133,72724.0
2016-04-26 09:40:00,32.7,32.72,32.69,32.7,54741.0,26.4133,26.4294,26.4052,26.4133,54741.0
2016-04-26 09:45:00,32.7,32.84,32.7,32.84,37950.0,26.4133,26.5264,26.4133,26.5264,37950.0
2016-04-26 09:50:00,32.83,32.84,32.77,32.78,65294.0,26.5183,26.5264,26.4698,26.4779,65294.0
2016-04-26 09:55:00,32.78,32.87,32.78,32.87,33309.0,26.4779,26.5506,26.4779,26.5506,33309.0
2016-04-26 10:00:00,32.87,32.88,32.84,32.86,17062.0,26.5506,26.5587,26.5264,26.5425,17062.0
2016-04-26 10:05:00,32.86,32.86,32.81,32.83,63755.0,26.5425,26.5425,26.5021,26.5183,63755.0
2016-04-26 10:10:00,32.84,32.94,32.84,32.94,24202.0,26.5264,26.6071,26.5264,26.6071,24202.0
2016-04-26 10:15:00,32.94,32.96,32.85,32.86,30078.0,26.6071,26.6233,26.5345,26.5425,30078.0
2016-04-26 10:20:00,32.85,32.87,32.83,32.83,15919.0,26.5345,26.5506,26.5183,26.5183,15919.0
2016-04-26 10:25:00,32.83,32.83,32.67,32.69,28882.0,26.5183,26.5183,26.3891,26.4052,28882.0
2016-04-26 10:30:00,32.68,32.71,32.65,32.66,30016.0,26.3971,26.4214,26.3729,26.381,30016.0
2016-04-26 10:35:00,32.67,32.68,32.63,32.64,62812.0,26.3891,26.3971,26.3567,26.3648,62812.0
2016-04-26 10:40:00,32.64,32.78,32.63,32.78,31749.0,26.3648,26.4779,26.3567,26.4779,31749.0
2016-04-26 10:45:00,32.78,32.82,32.78,32.78,19796.0,26.4779,26.5102,26.4779,26.4779,19796.0
2016-04-26 10:50:00,32.76,32.78,32.73,32.75,17783.0,26.4618,26.4779,26.4375,26.4537,17783.0
2016-04-26 10:55:00,32.73,32.76,32.73,32.73,8984.0,26.4375,26.4618,26.4375,26.4375,8984.0
2016-04-26 11:00:00,32.73,32.74,32.67,32.72,64641.0,26.4375,26.4456,26.3891,26.4294,64641.0
2016-04-26 11:05:00,32.73,32.76,32.72,32.74,12181.0,26.4375,26.4618,26.4294,26.4456,12181.0
2016-04-26 11:10:00,32.73,32.78,32.72,32.78,18935.0,26.4375,26.4779,26.4294,26.4779,18935.0
2016-04-26 11:15:00,32.78,32.81,32.78,32.8,6959.0,26.4779,26.5021,26.4779,26.4941,6959.0
2016-04-26 11:20:00,32.81,32.83,32.78,32.83,20150.0,26.5021,26.5183,26.4779,26.5183,20150.0
2016-04-26 11:25:00,32.83,32.84,32.8,32.82,40738.0,26.5183,26.5264,26.4941,26.5102,40738.0
2016-04-26 11:30:00,32.83,32.83,32.8,32.8,12727.0,26.5183,26.5183,26.4941,26.4941,12727.0
2016-04-26 11:35:00,32.8,32.81,32.77,32.77,28476.0,26.4941,26.5021,26.4698,26.4698,28476.0
2016-04-26 11:40:00,32.77,32.78,32.73,32.75,24357.0,26.4698,26.4779,26.4375,26.4537,24357.0
2016-04-26 11:45:00,32.75,32.8,32.74,32.8,39480.0,26.4537,26.4941,26.4456,26.4941,39480.0
2016-04-26 11:50:00,32.8,32.81,32.77,32.79,13131.0,26.4941,26.5021,26.4698,26.486,13131.0
2016-04-26 11:55:00,32.79,32.83,32.79,32.82,11114.0,26.486,26.5183,26.486,26.5102,11114.0
2016-04-26 12:00:00,32.82,32.84,32.81,32.83,28441.0,26.5102,26.5264,26.5021,26.5183,28441.0
2016-04-26 12:05:00,32.84,32.86,32.79,32.8,41422.0,26.5264,26.5425,26.486,26.4941,41422.0
2016-04-26 12:10:00,32.8,32.86,32.8,32.84,17127.0,26.4941,26.5425,26.4941,26.5264,17127.0
2016-04-26 12:15:00,32.84,32.87,32.84,32.85,35502.0,26.5264,26.5506,26.5264,26.5345,35502.0
2016-04-26 12:20:00,32.85,32.86,32.78,32.78,9314.0,26.5345,26.5425,26.4779,26.4779,9314.0
2016-04-26 12:25:00,32.79,32.82,32.78,32.81,10656.0,26.486,26.5102,26.4779,26.5021,10656.0
2016-04-26 12:30:00,32.81,32.82,32.78,32.78,12756.0,26.5021,26.5102,26.4779,26.4779,12756.0
2016-04-26 12:35:00,32.78,32.8,32.76,32.76,11626.0,26.4779,26.4941,26.4618,26.4618,11626.0
2016-04-26 12:40:00,32.76,32.79,32.76,32.77,15349.0,26.4618,26.486,26.4618,26.4698,15349.0
2016-04-26 12:45:00,32.78,32.79,32.78,32.78,6120.0,26.4779,26.486,26.4779,26.4779,6120.0
2016-04-26 12:50:00,32.79,32.82,32.76,32.77,38224.0,26.486,26.5102,26.4618,26.4698,38224.0
2016-04-26 12:55:00,32.77,32.77,32.73,32.74,10640.0,26.4698,26.4698,26.4375,26.4456,10640.0
2016-04-26 13:00:00,32.75,32.75,32.73,32.73,5745.0,26.4537,26.4537,26.4375,26.4375,5745.0
2016-04-26 13:05:00,32.72,32.74,32.7,32.7,22017.0,26.4294,26.4456,26.4133,26.4133,22017.0
2016-04-26 13:10:00,32.7,32.71,32.69,32.69,9323.0,26.4133,26.4214,26.4052,26.4052,9323.0
2016-04-26 13:15:00,32.69,32.72,32.69,32.71,22912.0,26.4052,26.4294,26.4052,26.4214,22912.0
2016-04-26 13:20:00,32.71,32.71,32.68,32.69,12644.0,26.4214,26.4214,26.3971,26.4052,12644.0
2016-04-26 13:25:00,32.69,32.69,32.66,32.67,18562.0,26.4052,26.4052,26.381,26.3891,18562.0
2016-04-26 13:30:00,32.67,32.73,32.67,32.72,18274.0,26.3891,26.4375,26.3891,26.4294,18274.0
2016-04-26 13:35:00,32.72,32.73,32.7,32.71,11469.0,26.4294,26.4375,26.4133,26.4214,11469.0
2016-04-26 13:40:00,32.71,32.71,32.66,32.67,49783.0,26.4214,26.4214,26.381,26.3891,49783.0
2016-04-26 13:45:00,32.66,32.68,32.64,32.66,15054.0,26.381,26.3971,26.3648,26.381,15054.0
2016-04-26 13:50:00,32.66,32.67,32.64,32.66,10017.0,26.381,26.3891,26.3648,26.381,10017.0
2016-04-26 13:55:00,32.66,32.67,32.63,32.66,21508.0,26.381,26.3891,26.3567,26.381,21508.0
2016-04-26 14:00:00,32.67,32.68,32.66,32.66,12426.0,26.3891,26.3971,26.381,26.381,12426.0
2016-04-26 14:05:00,32.66,32.66,32.62,32.62,37640.0,26.381,26.381,26.3487,26.3487,37640.0
2016-04-26 14:10:00,32.63,32.65,32.62,32.65,14535.0,26.3567,26.3729,26.3487,26.3729,14535.0
2016-04-26 14:15:00,32.66,32.68,32.65,32.66,21313.0,26.381,26.3971,26.3729,26.381,21313.0
2016-04-26 14:20:00,32.66,32.68,32.65,32.65,10620.0,26.381,26.3971,26.3729,26.3729,10620.0
2016-04-26 14:25:00,32.65,32.68,32.64,32.64,28939.0,26.3729,26.3971,26.3648,26.3648,28939.0
2016-04-26 14:30:00,32.63,32.65,32.63,32.64,28754.0,26.3567,26.3729,26.3567,26.3648,28754.0
2016-04-26 14:35:00,32.64,32.67,32.64,32.67,30363.0,26.3648,26.3891,26.3648,26.3891,30363.0
2016-04-26 14:40:00,32.67,32.68,32.65,32.67,14425.0,26.3891,26.3971,26.3729,26.3891,14425.0
2016-04-26 14:45:00,32.67,32.71,32.67,32.68,39201.0,26.3891,26.4214,26.3891,26.3971,39201.0
2016-04-26 14:50:00,32.68,32.69,32.63,32.64,26749.0,26.3971,26.4052,26.3567,26.3648,26749.0
2016-04-26 14:55:00,32.64,32.67,32.63,32.65,17823.0,26.3648,26.3891,26.3567,26.3729,17823.0
2016-04-26 15:00:00,32.65,32.68,32.64,32.67,31119.0,26.3729,26.3971,26.3648,26.3891,31119.0
2016-04-26 15:05:00,32.67,32.68,32.65,32.66,71119.0,26.3891,26.3971,26.3729,26.381,71119.0
2016-04-26 15:10:00,32.66,32.66,32.62,32.62,138351.0,26.381,26.381,26.3487,26.3487,138351.0
2016-04-26 15:15:00,32.63,32.65,32.62,32.63,50548.0,26.3567,26.3729,26.3487,26.3567,50548.0
2016-04-26 15:20:00,32.64,32.66,32.62,32.63,55343.0,26.3648,26.381,26.3487,26.3567,55343.0
2016-04-26 15:25:00,32.63,32.67,32.63,32.66,46070.0,26.3567,26.3891,26.3567,26.381,46070.0
2016-04-26 15:30:00,32.66,32.7,32.66,32.69,54223.0,26.381,26.4133,26.381,26.4052,54223.0
2016-04-26 15:35:00,32.69,32.7,32.68,32.69,36472.0,26.4052,26.4133,26.3971,26.4052,36472.0
2016-04-26 15:40:00,32.7,32.72,32.69,32.7,81658.0,26.4133,26.4294,26.4052,26.4133,81658.0
2016-04-26 15:45:00,32.7,32.72,32.7,32.72,68173.0,26.4133,26.4294,26.4133,26.4294,68173.0
2016-04-26 15:50:00,32.72,32.72,32.7,32.72,112851.0,26.4294,26.4294,26.4133,26.4294,112851.0
2016-04-26 15:55:00,32.72,32.76,32.71,32.76,307618.0,26.4294,26.4618,26.4214,26.4618,307618.0
2016-04-27 09:30:00,32.8,32.86,32.7,32.77,29292.0,26.4941,26.5425,26.4133,26.4698,29292.0
2016-04-27 09:35:00,32.77,32.77,32.73,32.76,7618.0,26.4698,26.4698,26.4375,26.4618,7618.0
2016-04-27 09:40:00,32.75,32.77,32.75,32.77,8950.0,26.4537,26.4698,26.4537,26.4698,8950.0
2016-04-27 09:45:00,32.78,32.82,32.78,32.82,14530.0,26.4779,26.5102,26.4779,26.5102,14530.0
2016-04-27 09:50:00,32.83,32.84,32.78,32.79,14903.0,26.5183,26.5264,26.4779,26.486,14903.0
2016-04-27 09:55:00,32.8,32.82,32.73,32.73,19618.0,26.4941,26.5102,26.4375,26.4375,19618.0
2016-04-27 10:00:00,32.74,32.77,32.69,32.7,18582.0,26.4456,26.4698,26.4052,26.4133,18582.0
2016-04-27 10:05:00,32.69,32.69,32.63,32.65,27543.0,26.4052,26.4052,26.3567,26.3729,27543.0
2016-04-27 10:10:00,32.65,32.69,32.63,32.67,17985.0,26.3729,26.4052,26.3567,26.3891,17985.0
2016-04-27 10:15:00,32.67,32.72,32.67,32.71,18468.0,26.3891,26.4294,26.3891,26.4214,18468.0
2016-04-27 10:20:00,32.71,32.71,32.66,32.7,20526.0,26.4214,26.4214,26.381,26.4133,20526.0
2016-04-27 10:25:00,32.7,32.73,32.69,32.72,15015.0,26.4133,26.4375,26.4052,26.4294,15015.0
2016-04-27 10:30:00,32.72,32.73,32.69,32.71,16019.0,26.4294,26.4375,26.4052,26.4214,16019.0
2016-04-27 10:35:00,32.71,32.73,32.67,32.68,38596.0,26.4214,26.4375,26.3891,26.3971,38596.0
2016-04-27 10:40:00,32.68,32.73,32.68,32.7,20561.0,26.3971,26.4375,26.3971,26.4133,20561.0
2016-04-27 10:45:00,32.7,32.7,32.67,32.68,13660.0,26.4133,26.4133,26.3891,26.3971,13660.0
2016-04-27 10:50:00,32.68,32.69,32.65,32.66,31705.0,26.3971,26.4052,26.3729,26.381,31705.0
2016-04-27 10:55:00,32.66,32.73,32.65,32.72,29517.0,26.381,26.4375,26.3729,26.4294,29517.0
2016-04-27 11:00:00,32.72,32.76,32.71,32.74,29840.0,26.4294,26.4618,26.4214,26.4456,29840.0
2016-04-27 11:05:00,32.75,32.75,32.7,32.73,16561.0,26.4537,26.4537,26.4133,26.4375,16561.0
2016-04-27 11:10:00,32.73,32.75,32.71,32.74,31646.0,26.4375,26.4537,26.4214,26.4456,31646.0
2016-04-27 11:15:00,32.74,32.76,32.72,32.72,16365.0,26.4456,26.4618,26.4294,26.4294,16365.0
2016-04-27 11:20:00,32.72,32.76,32.71,32.75,12413.0,26.4294,26.4618,26.4214,26.4537,12413.0
2016-04-27 11:25:00,32.76,32.76,32.73,32.75,21600.0,26.4618,26.4618,26.4375,26.4537,21600.0
2016-04-27 11:30:00,32.75,32.81,32.75,32.8,25035.0,26.4537,26.5021,26.4537,26.4941,25035.0
2016-04-27 11:35:00,32.81,32.82,32.81,32.81,6039.0,26.5021,26.5102,26.5021,26.5021,6039.0
2016-04-27 11:40:00,32.82,32.84,32.78,32.79,22785.0,26.5102,26.5264,26.4779,26.486,22785.0
2016-04-27 11:45:00,32.79,32.8,32.78,32.78,6777.0,26.486,26.4941,26.4779,26.4779,6777.0
2016-04-27 11:50:00,32.78,32.78,32.75,32.75,6124.0,26.4779,26.4779,26.4537,26.4537,6124.0
2016-04-27 11:55:00,32.76,32.8,32.75,32.77,25009.0,26.4618,26.4941,26.4537,26.4698,25009.0
2016-04-27 12:00:00,32.77,32.81,32.77,32.79,15374.0,26.4698,26.5021,26.4698,26.486,15374.0
2016-04-27 12:05:00,32.78,32.8,32.73,32.73,15565.0,26.4779,26.4941,26.4375,26.4375,15565.0
2016-04-27 12:10:00,32.73,32.77,32.73,32.73,19250.0,26.4375,26.4698,26.4375,26.4375,19250.0
2016-04-27 12:15:00,32.73,32.77,32.72,32.77,18541.0,26.4375,26.4698,26.4294,26.4698,18541.0
2016-04-27 12:20:00,32.76,32.8,32.76,32.77,17382.0,26.4618,26.4941,26.4618,26.4698,17382.0
2016-04-27 12:25:00,32.77,32.78,32.74,32.74,15630.0,26.4698,26.4779,26.4456,26.4456,15630.0
2016-04-27 12:30:00,32.74,32.78,32.74,32.78,10015.0,26.4456,26.4779,26.4456,26.4779,10015.0
2016-04-27 12:35:00,32.78,32.81,32.73,32.76,59071.0,26.4779,26.5021,26.4375,26.4618,59071.0
2016-04-27 12:40:00,32.77,32.77,32.72,32.73,31147.0,26.4698,26.4698,26.4294,26.4375,31147.0
2016-04-27 12:45:00,32.73,32.77,32.72,32.77,12062.0,26.4375,26.4698,26.4294,26.4698,12062.0
2016-04-27 12:50:00,32.77,32.79,32.76,32.77,8907.0,26.4698,26.486,26.4618,26.4698,8907.0
2016-04-27 12:55:00,32.77,32.81,32.76,32.8,8992.0,26.4698,26.5021,26.4618,26.4941,8992.0
2016-04-27 13:00:00,32.8,32.8,32.78,32.8,9567.0,26.4941,26.4941,26.4779,26.4941,9567.0
2016-04-27 13:05:00,32.8,32.8,32.76,32.77,9599.0,26.4941,26.4941,26.4618,26.4698,9599.0
2016-04-27 13:10:00,32.77,32.77,32.75,32.77,12153.0,26.4698,26.4698,26.4537,26.4698,12153.0
2016-04-27 13:15:00,32.76,32.76,32.74,32.74,4969.0,26.4618,26.4618,26.4456,26.4456,4969.0
2016-04-27 13:20:00,32.74,32.75,32.73,32.73,5847.0,26.4456,26.4537,26.4375,26.4375,5847.0
2016-04-27 13:25:00,32.74,32.75,32.73,32.75,6745.0,26.4456,26.4537,26.4375,26.4537,6745.0
2016-04-27 13:30:00,32.75,32.76,32.74,32.76,7685.0,26.4537,26.4618,26.4456,26.4618,7685.0
2016-04-27 13:35:00,32.75,32.77,32.74,32.76,8450.0,26.4537,26.4698,26.4456,26.4618,8450.0
2016-04-27 13:40:00,32.77,32.78,32.76,32.77,7211.0,26.4698,26.4779,26.4618,26.4698,7211.0
2016-04-27 13:45:00,32.77,32.79,32.75,32.79,7376.0,26.4698,26.486,26.4537,26.486,7376.0
2016-04-27 13:50:00,32.79,32.8,32.77,32.78,9290.0,26.486,26.4941,26.4698,26.4779,9290.0
2016-04-27 13:55:00,32.78,32.79,32.76,32.77,9051.0,26.4779,26.486,26.4618,26.4698,9051.0
2016-04-27 14:00:00,32.75,32.76,32.69,32.71,11708.0,26.4537,26.4618,26.4052,26.4214,11708.0
2016-04-27 14:05:00,32.71,32.82,32.7,32.82,30422.0,26.4214,26.5102,26.4133,26.5102,30422.0
2016-04-27 14:10:00,32.83,32.84,32.76,32.76,21012.0,26.5183,26.5264,26.4618,26.4618,21012.0
2016-04-27 14:15:00,32.76,32.86,32.76,32.85,16417.0,26.4618,26.5425,26.4618,26.5345,16417.0
2016-04-27 14:20:00,32.84,32.87,32.83,32.85,15433.0,26.5264,26.5506,26.5183,26.5345,15433.0
2016-04-27 14:25:00,32.85,32.87,32.82,32.83,13546.0,26.5345,26.5506,26.5102,26.5183,13546.0
2016-04-27 14:30:00,32.84,32.84,32.79,32.8,44835.0,26.5264,26.5264,26.486,26.4941,44835.0
2016-04-27 14:35:00,32.8,32.84,32.8,32.83,14675.0,26.4941,26.5264,26.4941,26.5183,14675.0
2016-04-27 14:40:00,32.82,32.84,32.8,32.82,10676.0,26.5102,26.5264,26.4941,26.5102,10676.0
2016-04-27 14:45:00,32.82,32.84,32.81,32.83,15452.0,26.5102,26.5264,26.5021,26.5183,15452.0
2016-04-27 14:50:00,32.83,32.86,32.81,32.86,9458.0,26.5183,26.5425,26.5021,26.5425,9458.0
2016-04-27 14:55:00,32.86,32.86,32.84,32.86,4800.0,26.5425,26.5425,26.5264,26.5425,4800.0
2016-04-27 15:00:00,32.86,32.91,32.84,32.9,21575.0,26.5425,26.5829,26.5264,26.5748,21575.0
2016-04-27 15:05:00,32.91,32.91,32.88,32.91,13830.0,26.5829,26.5829,26.5587,26.5829,13830.0
2016-04-27 15:10:00,32.91,32.92,32.88,32.91,16536.0,26.5829,26.591,26.5587,26.5829,16536.0
2016-04-27 15:15:00,32.91,32.93,32.89,32.91,18362.0,26.5829,26.5991,26.5668,26.5829,18362.0
2016-04-27 15:20:00,32.92,32.95,32.9,32.93,41019.0,26.591,26.6152,26.5748,26.5991,41019.0
2016-04-27 15:25:00,32.92,32.92,32.88,32.9,12507.0,26.591,26.591,26.5587,26.5748,12507.0
2016-04-27 15:30:00,32.91,32.92,32.89,32.9,37209.0,26.5829,26.591,26.5668,26.5748,37209.0
2016-04-27 15:35:00,32.9,32.91,32.88,32.88,36026.0,26.5748,26.5829,26.5587,26.5587,36026.0
2016-04-27 15:40:00,32.89,32.89,32.85,32.88,85420.0,26.5668,26.5668,26.5345,26.5587,85420.0
2016-04-27 15:45:00,32.89,32.9,32.85,32.85,49305.0,26.5668,26.5748,26.5345,26.5345,49305.0
2016-04-27 15:50:00,32.86,32.86,32.82,32.82,60728.0,26.5425,26.5425,26.5102,26.5102,60728.0
2016-04-27 15:55:00,32.82,32.83,32.78,32.79,178474.0,26.5102,26.5183,26.4779,26.486,178474.0
2016-04-28 09:30:00,32.54,32.67,32.41,32.59,51907.0,26.2841,26.3891,26.179,26.3244,51907.0
2016-04-28 09:35:00,32.58,32.61,32.54,32.61,8549.0,26.3164,26.3406,26.2841,26.3406,8549.0
2016-04-28 09:40:00,32.62,32.64,32.56,32.56,15749.0,26.3487,26.3648,26.3002,26.3002,15749.0
2016-04-28 09:45:00,32.56,32.62,32.54,32.61,25028.0,26.3002,26.3487,26.2841,26.3406,25028.0
2016-04-28 09:50:00,32.62,32.66,32.57,32.57,15448.0,26.3487,26.381,26.3083,26.3083,15448.0
2016-04-28 09:55:00,32.58,32.63,32.55,32.63,43184.0,26.3164,26.3567,26.2921,26.3567,43184.0
2016-04-28 10:00:00,32.62,32.63,32.57,32.62,16839.0,26.3487,26.3567,26.3083,26.3487,16839.0
2016-04-28 10:05:00,32.61,32.66,32.61,32.61,19399.0,26.3406,26.381,26.3406,26.3406,19399.0
2016-04-28 10:10:00,32.6,32.65,32.6,32.64,14603.0,26.3325,26.3729,26.3325,26.3648,14603.0
2016-04-28 10:15:00,32.64,32.64,32.56,32.57,4918.0,26.3648,26.3648,26.3002,26.3083,4918.0
2016-04-28 10:20:00,32.56,32.59,32.55,32.59,8609.0,26.3002,26.3244,26.2921,26.3244,8609.0
2016-04-28 10:25:00,32.59,32.61,32.58,32.59,9340.0,26.3244,26.3406,26.3164,26.3244,9340.0
2016-04-28 10:30:00,32.59,32.61,32.57,32.58,9747.0,26.3244,26.3406,26.3083,26.3164,9747.0
2016-04-28 10:35:00,32.57,32.71,32.56,32.71,115550.0,26.3083,26.4214,26.3002,26.4214,115550.0
2016-04-28 10:40:00,32.71,32.71,32.67,32.7,16565.0,26.4214,26.4214,26.3891,26.4133,16565.0
2016-04-28 10:45:00,32.71,32.72,32.68,32.68,10132.0,26.4214,26.4294,26.3971,26.3971,10132.0
2016-04-28 10:50:00,32.68,32.69,32.65,32.66,13000.0,26.3971,26.4052,26.3729,26.381,13000.0
2016-04-28 10:55:00,32.66,32.68,32.65,32.66,31792.0,26.381,26.3971,26.3729,26.381,31792.0
2016-04-28 11:00:00,32.66,32.68,32.65,32.68,12483.0,26.381,26.3971,26.3729,26.3971,12483.0
2016-04-28 11:05:00,32.68,32.69,32.66,32.69,12225.0,26.3971,26.4052,26.381,26.4052,12225.0
2016-04-28 11:10:00,32.7,32.71,32.67,32.71,19297.0,26.4133,26.4214,26.3891,26.4214,19297.0
2016-04-28 11:15:00,32.7,32.73,32.67,32.68,7949.0,26.4133,26.4375,26.3891,26.3971,7949.0
2016-04-28 11:20:00,32.67,32.7,32.67,32.68,7263.0,26.3891,26.4133,26.3891,26.3971,7263.0
2016-04-28 11:25:00,32.67,32.67,32.65,32.66,11107.0,26.3891,26.3891,26.3729,26.381,11107.0
2016-04-28 11:30:00,32.67,32.68,32.65,32.68,13194.0,26.3891,26.3971,26.3729,26.3971,13194.0
2016-04-28 11:35:00,32.69,32.69,32.67,32.68,4971.0,26.4052,26.4052,26.3891,26.3971,4971.0
2016-04-28 11:40:00,32.68,32.72,32.67,32.72,19356.0,26.3971,26.4294,26.3891,26.4294,19356.0
2016-04-28 11:45:00,32.72,32.72,32.69,32.72,8884.0,26.4294,26.4294,26.4052,26.4294,8884.0
2016-04-28 11:50:00,32.72,32.74,32.71,32.71,11586.0,26.4294,26.4456,26.4214,26.4214,11586.0
2016-04-28 11:55:00,32.71,32.73,32.69,32.7,10353.0,26.4214,26.4375,26.4052,26.4133,10353.0
2016-04-28 12:00:00,32.7,32.73,32.69,32.72,5440.0,26.4133,26.4375,26.4052,26.4294,5440.0
2016-04-28 12:05:00,32.71,32.74,32.7,32.74,14338.0,26.4214,26.4456,26.4133,26.4456,14338.0
2016-04-28 12:10:00,32.74,32.76,32.73,32.75,6005.0,26.4456,26.4618,26.4375,26.4537,6005.0
2016-04-28 12:15:00,32.74,32.74,32.72,32.72,12963.0,26.4456,26.4456,26.4294,26.4294,12963.0
2016-04-28 12:20:00,32.72,32.74,32.72,32.73,8438.0,26.4294,26.4456,26.4294,26.4375,8438.0
2016-04-28 12:25:00,32.73,32.75,32.72,32.74,10726.0,26.4375,26.4537,26.4294,26.4456,10726.0
2016-04-28 12:30:00,32.73,32.73,32.68,32.69,11888.0,26.4375,26.4375,26.3971,26.4052,11888.0
2016-04-28 12:35:00,32.69,32.7,32.67,32.7,10544.0,26.4052,26.4133,26.3891,26.4133,10544.0
2016-04-28 12:40:00,32.71,32.75,32.71,32.74,14046.0,26.4214,26.4537,26.4214,26.4456,14046.0
2016-04-28 12:45:00,32.74,32.77,32.74,32.76,9515.0,26.4456,26.4698,26.4456,26.4618,9515.0
2016-04-28 12:50:00,32.76,32.78,32.74,32.77,8853.0,26.4618,26.4779,26.4456,26.4698,8853.0
2016-04-28 12:55:00,32.77,32.79,32.77,32.79,4668.0,26.4698,26.486,26.4698,26.486,4668.0
2016-04-28 13:00:00,32.79,32.79,32.73,32.73,18847.0,26.486,26.486,26.4375,26.4375,18847.0
2016-04-28 13:05:00,32.73,32.75,32.72,32.75,21177.0,26.4375,26.4537,26.4294,26.4537,21177.0
2016-04-28 13:10:00,32.75,32.75,32.72,32.73,14614.0,26.4537,26.4537,26.4294,26.4375,14614.0
2016-04-28 13:15:00,32.73,32.73,32.69,32.7,13109.0,26.4375,26.4375,26.4052,26.4133,13109.0
2016-04-28 13:20:00,32.69,32.71,32.68,32.7,16059.0,26.4052,26.4214,26.3971,26.4133,16059.0
2016-04-28 13:25:00,32.7,32.74,32.69,32.72,22802.0,26.4133,26.4456,26.4052,26.4294,22802.0
2016-04-28 13:30:00,32.72,32.72,32.71,32.71,6798.0,26.4294,26.4294,26.4214,26.4214,6798.0
2016-04-28 13:35:00,32.71,32.75,32.7,32.75,14135.0,26.4214,26.4537,26.4133,26.4537,14135.0
2016-04-28 13:40:00,32.75,32.75,32.72,32.72,12983.0,26.4537,26.4537,26.4294,26.4294,12983.0
2016-04-28 13:45:00,32.72,32.74,32.71,32.73,31294.0,26.4294,26.4456,26.4214,26.4375,31294.0
2016-04-28 13:50:00,32.73,32.75,32.72,32.74,14636.0,26.4375,26.4537,26.4294,26.4456,14636.0
2016-04-28 13:55:00,32.73,32.77,32.73,32.76,67351.0,26.4375,26.4698,26.4375,26.4618,67351.0
2016-04-28 14:00:00,32.76,32.77,32.71,32.72,47917.0,26.4618,26.4698,26.4214,26.4294,47917.0
2016-04-28 14:05:00,32.72,32.72,32.67,32.68,30449.0,26.4294,26.4294,26.3891,26.3971,30449.0
2016-04-28 14:10:00,32.68,32.68,32.66,32.67,10564.0,26.3971,26.3971,26.381,26.3891,10564.0
2016-04-28 14:15:00,32.68,32.68,32.66,32.66,7879.0,26.3971,26.3971,26.381,26.381,7879.0
2016-04-28 14:20:00,32.67,32.73,32.67,32.73,12492.0,26.3891,26.4375,26.3891,26.4375,12492.0
2016-04-28 14:25:00,32.72,32.73,32.68,32.69,12073.0,26.4294,26.4375,26.3971,26.4052,12073.0
2016-04-28 14:30:00,32.7,32.73,32.7,32.71,9648.0,26.4133,26.4375,26.4133,26.4214,9648.0
2016-04-28 14:35:00,32.72,32.72,32.68,32.68,8243.0,26.4294,26.4294,26.3971,26.3971,8243.0
2016-04-28 14:40:00,32.68,32.7,32.68,32.7,11748.0,26.3971,26.4133,26.3971,26.4133,11748.0
2016-04-28 14:45:00,32.69,32.7,32.64,32.65,11924.0,26.4052,26.4133,26.3648,26.3729,11924.0
2016-04-28 14:50:00,32.65,32.67,32.64,32.66,26265.0,26.3729,26.3891,26.3648,26.381,26265.0
2016-04-28 14:55:00,32.65,32.66,32.63,32.65,9278.0,26.3729,26.381,26.3567,26.3729,9278.0
2016-04-28 15:00:00,32.65,32.65,32.61,32.62,18573.0,26.3729,26.3729,26.3406,26.3487,18573.0
2016-04-28 15:05:00,32.63,32.65,32.61,32.62,13341.0,26.3567,26.3729,26.3406,26.3487,13341.0
2016-04-28 15:10:00,32.61,32.62,32.56,32.58,33634.0,26.3406,26.3487,26.3002,26.3164,33634.0
2016-04-28 15:15:00,32.56,32.59,32.53,32.55,33054.0,26.3002,26.3244,26.276,26.2921,33054.0
2016-04-28 15:20:00,32.55,32.58,32.54,32.54,30180.0,26.2921,26.3164,26.2841,26.2841,30180.0
2016-04-28 15:25:00,32.54,32.55,32.49,32.49,40144.0,26.2841,26.2921,26.2437,26.2437,40144.0
2016-04-28 15:30:00,32.49,32.53,32.49,32.51,35134.0,26.2437,26.276,26.2437,26.2598,35134.0
2016-04-28 15:35:00,32.51,32.54,32.49,32.52,52560.0,26.2598,26.2841,26.2437,26.2679,52560.0
2016-04-28 15:40:00,32.52,32.54,32.49,32.5,50517.0,26.2679,26.2841,26.2437,26.2517,50517.0
2016-04-28 15:45:00,32.49,32.52,32.46,32.46,63599.0,26.2437,26.2679,26.2194,26.2194,63599.0
2016-04-28 15:50:00,32.46,32.47,32.44,32.46,74475.0,26.2194,26.2275,26.2033,26.2194,74475.0
2016-04-28 15:55:00,32.46,32.54,32.45,32.53,172090.0,26.2194,26.2841,26.2114,26.276,172090.0
2016-04-29 09:30:00,32.4,32.57,32.38,32.46,22997.0,26.171,26.3083,26.1548,26.2194,22997.0
2016-04-29 09:35:00,32.45,32.46,32.38,32.43,8437.0,26.2114,26.2194,26.1548,26.1952,8437.0
2016-04-29 09:40:00,32.43,32.45,32.31,32.33,21388.0,26.1952,26.2114,26.0983,26.1144,21388.0
2016-04-29 09:45:00,32.29,32.31,32.25,32.3,12956.0,26.0821,26.0983,26.0498,26.0902,12956.0
2016-04-29 09:50:00,32.3,32.34,32.28,32.33,9480.0,26.0902,26.1225,26.074,26.1144,9480.0
2016-04-29 09:55:00,32.33,32.38,32.32,32.38,14882.0,26.1144,26.1548,26.1063,26.1548,14882.0
2016-04-29 10:00:00,32.37,32.38,32.34,32.38,16737.0,26.1467,26.1548,26.1225,26.1548,16737.0
2016-04-29 10:05:00,32.38,32.46,32.37,32.45,29429.0,26.1548,26.2194,26.1467,26.2114,29429.0
2016-04-29 10:10:00,32.45,32.53,32.43,32.53,36843.0,26.2114,26.276,26.1952,26.276,36843.0
2016-04-29 10:15:00,32.53,32.55,32.51,32.54,14016.0,26.276,26.2921,26.2598,26.2841,14016.0
2016-04-29 10:20:00,32.54,32.57,32.52,32.57,14238.0,26.2841,26.3083,26.2679,26.3083,14238.0
2016-04-29 10:25:00,32.57,32.59,32.55,32.59,14693.0,26.3083,26.3244,26.2921,26.3244,14693.0
2016-04-29 10:30:00,32.59,32.6,32.56,32.59,20120.0,26.3244,26.3325,26.3002,26.3244,20120.0
2016-04-29 10:35:00,32.59,32.64,32.59,32.61,20384.0,26.3244,26.3648,26.3244,26.3406,20384.0
2016-04-29 10:40:00,32.6,32.6,32.54,32.55,25033.0,26.3325,26.3325,26.2841,26.2921,25033.0
2016-04-29 10:45:00,32.54,32.55,32.51,32.52,18802.0,26.2841,26.2921,26.2598,26.2679,18802.0
2016-04-29 10:50:00,32.51,32.51,32.47,32.48,22485.0,26.2598,26.2598,26.2275,26.2356,22485.0
2016-04-29 10:55:00,32.48,32.51,32.48,32.48,16379.0,26.2356,26.2598,26.2356,26.2356,16379.0
2016-04-29 11:00:00,32.48,32.53,32.47,32.53,34890.0,26.2356,26.276,26.2275,26.276,34890.0
2016-04-29 11:05:00,32.53,32.57,32.52,32.57,20415.0,26.276,26.3083,26.2679,26.3083,20415.0
2016-04-29 11:10:00,32.57,32.58,32.53,32.56,19385.0,26.3083,26.3164,26.276,26.3002,19385.0
2016-04-29 11:15:00,32.55,32.56,32.52,32.52,19790.0,26.2921,26.3002,26.2679,26.2679,19790.0
2016-04-29 11:20:00,32.52,32.54,32.5,32.54,24405.0,26.2679,26.2841,26.2517,26.2841,24405.0
2016-04-29 11:25:00,32.53,32.56,32.51,32.55,16013.0,26.276,26.3002,26.2598,26.2921,16013.0
2016-04-29 11:30:00,32.55,32.55,32.49,32.5,13159.0,26.2921,26.2921,26.2437,26.2517,13159.0
2016-04-29 11:35:00,32.48,32.48,32.45,32.47,18772.0,26.2356,26.2356,26.2114,26.2275,18772.0
2016-04-29 11:40:00,32.46,32.48,32.44,32.47,53245.0,26.2194,26.2356,26.2033,26.2275,53245.0
2016-04-29 11:45:00,32.48,32.55,32.47,32.54,28474.0,26.2356,26.2921,26.2275,26.2841,28474.0
2016-04-29 11:50:00,32.54,32.56,32.53,32.55,9848.0,26.2841,26.3002,26.276,26.2921,9848.0
2016-04-29 11:55:00,32.55,32.55,32.52,32.55,17051.0,26.2921,26.2921,26.2679,26.2921,17051.0
2016-04-29 12:00:00,32.55,32.56,32.53,32.55,22774.0,26.2921,26.3002,26.276,26.2921,22774.0
2016-04-29 12:05:00,32.55,32.55,32.52,32.53,30787.0,26.2921,26.2921,26.2679,26.276,30787.0
2016-04-29 12:10:00,32.54,32.58,32.53,32.53,26270.0,26.2841,26.3164,26.276,26.276,26270.0
2016-04-29 12:15:00,32.52,32.55,32.51,32.53,8210.0,26.2679,26.2921,26.2598,26.276,8210.0
2016-04-29 12:20:00,32.52,32.52,32.47,32.48,13052.0,26.2679,26.2679,26.2275,26.2356,13052.0
2016-04-29 12:25:00,32.49,32.51,32.48,32.48,6946.0,26.2437,26.2598,26.2356,26.2356,6946.0
2016-04-29 12:30:00,32.48,32.49,32.46,32.49,5484.0,26.2356,26.2437,26.2194,26.2437,5484.0
2016-04-29 12:35:00,32.5,32.51,32.49,32.5,4877.0,26.2517,26.2598,26.2437,26.2517,4877.0
2016-04-29 12:40:00,32.49,32.5,32.45,32.46,7157.0,26.2437,26.2517,26.2114,26.2194,7157.0
2016-04-29 12:45:00,32.46,32.47,32.45,32.47,4725.0,26.2194,26.2275,26.2114,26.2275,4725.0
2016-04-29 12:50:00,32.48,32.48,32.42,32.44,10498.0,26.2356,26.2356,26.1871,26.2033,10498.0
2016-04-29 12:55:00,32.43,32.44,32.42,32.42,4600.0,26.1952,26.2033,26.1871,26.1871,4600.0
2016-04-29 13:00:00,32.43,32.44,32.42,32.43,13292.0,26.1952,26.2033,26.1871,26.1952,13292.0
2016-04-29 13:05:00,32.43,32.49,32.42,32.49,12691.0,26.1952,26.2437,26.1871,26.2437,12691.0
2016-04-29 13:10:00,32.49,32.52,32.48,32.52,8286.0,26.2437,26.2679,26.2356,26.2679,8286.0
2016-04-29 13:15:00,32.53,32.53,32.48,32.48,4620.0,26.276,26.276,26.2356,26.2356,4620.0
2016-04-29 13:20:00,32.48,32.49,32.45,32.48,11785.0,26.2356,26.2437,26.2114,26.2356,11785.0
2016-04-29 13:25:00,32.49,32.52,32.49,32.5,11376.0,26.2437,26.2679,26.2437,26.2517,11376.0
2016-04-29 13:30:00,32.5,32.5,32.45,32.47,8986.0,26.2517,26.2517,26.2114,26.2275,8986.0
2016-04-29 13:35:00,32.48,32.48,32.41,32.42,24473.0,26.2356,26.2356,26.179,26.1871,24473.0
2016-04-29 13:40:00,32.42,32.42,32.39,32.4,9727.0,26.1871,26.1871,26.1629,26.171,9727.0
2016-04-29 13:45:00,32.41,32.41,32.38,32.4,18801.0,26.179,26.179,26.1548,26.171,18801.0
2016-04-29 13:50:00,32.41,32.41,32.37,32.4,15889.0,26.179,26.179,26.1467,26.171,15889.0
2016-04-29 13:55:00,32.39,32.39,32.36,32.38,18117.0,26.1629,26.1629,26.1387,26.1548,18117.0
2016-04-29 14:00:00,32.38,32.42,32.38,32.42,13655.0,26.1548,26.1871,26.1548,26.1871,13655.0
2016-04-29 14:05:00,32.42,32.42,32.39,32.39,13302.0,26.1871,26.1871,26.1629,26.1629,13302.0
2016-04-29 14:10:00,32.38,32.39,32.38,32.39,6113.0,26.1548,26.1629,26.1548,26.1629,6113.0
2016-04-29 14:15:00,32.38,32.4,32.34,32.4,15494.0,26.1548,26.171,26.1225,26.171,15494.0
2016-04-29 14:20:00,32.39,32.4,32.37,32.4,11134.0,26.1629,26.171,26.1467,26.171,11134.0
2016-04-29 14:25:00,32.41,32.43,32.39,32.42,13415.0,26.179,26.1952,26.1629,26.1871,13415.0
2016-04-29 14:30:00,32.42,32.42,32.38,32.4,9207.0,26.1871,26.1871,26.1548,26.171,9207.0
2016-04-29 14:35:00,32.4,32.4,32.36,32.36,20919.0,26.171,26.171,26.1387,26.1387,20919.0
2016-04-29 14:40:00,32.36,32.37,32.34,32.36,15874.0,26.1387,26.1467,26.1225,26.1387,15874.0
2016-04-29 14:45:00,32.36,32.42,32.35,32.42,30261.0,26.1387,26.1871,26.1306,26.1871,30261.0
2016-04-29 14:50:00,32.41,32.42,32.37,32.41,30550.0,26.179,26.1871,26.1467,26.179,30550.0
2016-04-29 14:55:00,32.41,32.42,32.38,32.38,15629.0,26.179,26.1871,26.1548,26.1548,15629.0
2016-04-29 15:00:00,32.39,32.42,32.39,32.41,21526.0,26.1629,26.1871,26.1629,26.179,21526.0
2016-04-29 15:05:00,32.4,32.46,32.4,32.44,27484.0,26.171,26.2194,26.171,26.2033,27484.0
2016-04-29 15:10:00,32.44,32.49,32.43,32.48,19105.0,26.2033,26.2437,26.1952,26.2356,19105.0
2016-04-29 15:15:00,32.47,32.49,32.46,32.47,19539.0,26.2275,26.2437,26.2194,26.2275,19539.0
2016-04-29 15:20:00,32.47,32.51,32.46,32.49,24890.0,26.2275,26.2598,26.2194,26.2437,24890.0
2016-04-29 15:25:00,32.49,32.51,32.48,32.48,24731.0,26.2437,26.2598,26.2356,26.2356,24731.0
2016-04-29 15:30:00,32.49,32.58,32.48,32.57,37603.0,26.2437,26.3164,26.2356,26.3083,37603.0
2016-04-29 15:35:00,32.58,32.58,32.54,32.55,31973.0,26.3164,26.3164,26.2841,26.2921,31973.0
2016-04-29 15:40:00,32.56,32.62,32.55,32.62,84874.0,26.3002,26.3487,26.2921,26.3487,84874.0
2016-04-29 15:45:00,32.62,32.68,32.6,32.61,79922.0,26.3487,26.3971,26.3325,26.3406,79922.0
2016-04-29 15:50:00,32.61,32.62,32.58,32.62,66012.0,26.3406,26.3487,26.3164,26.3487,66012.0
2016-04-29 15:55:00,32.62,32.63,32.57,32.59,148196.0,26.3487,26.3567,26.3083,26.3244,148196.0
2016-05-02 09:30:00,32.63,32.86,32.63,32.84,51134.0,26.3567,26.5425,26.3567,26.5264,51134.0
2016-05-02 09:35:00,32.84,32.97,32.82,32.97,24088.0,26.5264,26.6314,26.5102,26.6314,24088.0
2016-05-02 09:40:00,32.95,33.05,32.95,33.05,37467.0,26.6152,26.696,26.6152,26.696,37467.0
2016-05-02 09:45:00,33.05,33.05,32.94,32.99,84425.0,26.696,26.696,26.6071,26.6475,84425.0
2016-05-02 09:50:00,32.98,33.05,32.96,33.05,35108.0,26.6395,26.696,26.6233,26.696,35108.0
2016-05-02 09:55:00,33.05,33.08,33.01,33.05,69777.0,26.696,26.7202,26.6637,26.696,69777.0
2016-05-02 10:00:00,33.04,33.05,32.98,33.02,36083.0,26.6879,26.696,26.6395,26.6718,36083.0
2016-05-02 10:05:00,33.03,33.07,33.02,33.07,25604.0,26.6798,26.7122,26.6718,26.7122,25604.0
2016-05-02 10:10:00,33.07,33.08,33.01,33.01,31677.0,26.7122,26.7202,26.6637,26.6637,31677.0
2016-05-02 10:15:00,33.01,33.07,33.0,33.06,29202.0,26.6637,26.7122,26.6556,26.7041,29202.0
2016-05-02 10:20:00,33.07,33.09,33.06,33.07,24357.0,26.7122,26.7283,26.7041,26.7122,24357.0
2016-05-02 10:25:00,33.08,33.14,33.06,33.07,40558.0,26.7202,26.7687,26.7041,26.7122,40558.0
2016-05-02 10:30:00,33.07,33.09,33.05,33.08,19432.0,26.7122,26.7283,26.696,26.7202,19432.0
2016-05-02 10:35:00,33.08,33.09,32.99,33.0,30657.0,26.7202,26.7283,26.6475,26.6556,30657.0
2016-05-02 10:40:00,33.0,33.03,32.95,32.95,19393.0,26.6556,26.6798,26.6152,26.6152,19393.0
2016-05-02 10:45:00,32.95,32.96,32.94,32.95,10564.0,26.6152,26.6233,26.6071,26.6152,10564.0
2016-05-02 10:50:00,32.95,32.96,32.92,32.95,21538.0,26.6152,26.6233,26.591,26.6152,21538.0
2016-05-02 10:55:00,32.95,32.98,32.94,32.96,17577.0,26.6152,26.6395,26.6071,26.6233,17577.0
2016-05-02 11:00:00,32.96,32.98,32.94,32.95,13054.0,26.6233,26.6395,26.6071,26.6152,13054.0
2016-05-02 11:05:00,32.95,32.97,32.94,32.94,17088.0,26.6152,26.6314,26.6071,26.6071,17088.0
2016-05-02 11:10:00,32.95,33.0,32.95,32.97,13807.0,26.6152,26.6556,26.6152,26.6314,13807.0
2016-05-02 11:15:00,32.98,33.01,32.97,33.01,14565.0,26.6395,26.6637,26.6314,26.6637,14565.0
2016-05-02 11:20:00,33.02,33.04,33.0,33.04,7341.0,26.6718,26.6879,26.6556,26.6879,7341.0
2016-05-02 11:25:00,33.03,33.04,33.02,33.04,12160.0,26.6798,26.6879,26.6718,26.6879,12160.0
2016-05-02 11:30:00,33.05,33.05,33.02,33.04,10351.0,26.696,26.696,26.6718,26.6879,10351.0
2016-05-02 11:35:00,33.03,33.08,33.02,33.08,21514.0,26.6798,26.7202,26.6718,26.7202,21514.0
2016-05-02 11:40:00,33.08,33.08,33.04,33.04,16595.0,26.7202,26.7202,26.6879,26.6879,16595.0
2016-05-02 11:45:00,33.04,33.06,33.02,33.06,12856.0,26.6879,26.7041,26.6718,26.7041,12856.0
2016-05-02 11:50:00,33.05,33.07,33.03,33.07,13702.0,26.696,26.7122,26.6798,26.7122,13702.0
2016-05-02 11:55:00,33.06,33.06,33.01,33.02,10619.0,26.7041,26.7041,26.6637,26.6718,10619.0
2016-05-02 12:00:00,33.02,33.03,33.0,33.02,12881.0,26.6718,26.6798,26.6556,26.6718,12881.0
2016-05-02 12:05:00,33.02,33.03,33.0,33.02,17285.0,26.6718,26.6798,26.6556,26.6718,17285.0
2016-05-02 12:10:00,33.02,33.03,33.0,33.0,16849.0,26.6718,26.6798,26.6556,26.6556,16849.0
2016-05-02 12:15:00,33.0,33.02,33.0,33.0,8154.0,26.6556,26.6718,26.6556,26.6556,8154.0
2016-05-02 12:20:00,33.0,33.02,32.99,32.99,13555.0,26.6556,26.6718,26.6475,26.6475,13555.0
2016-05-02 12:25:00,33.0,33.04,32.98,33.03,12530.0,26.6556,26.6879,26.6395,26.6798,12530.0
2016-05-02 12:30:00,33.04,33.08,33.03,33.04,17506.0,26.6879,26.7202,26.6798,26.6879,17506.0
2016-05-02 12:35:00,33.04,33.05,33.03,33.04,7905.0,26.6879,26.696,26.6798,26.6879,7905.0
2016-05-02 12:40:00,33.03,33.04,33.01,33.03,5002.0,26.6798,26.6879,26.6637,26.6798,5002.0
2016-05-02 12:45:00,33.04,33.07,33.03,33.06,7850.0,26.6879,26.7122,26.6798,26.7041,7850.0
2016-05-02 12:50:00,33.05,33.07,33.04,33.04,27085.0,26.696,26.7122,26.6879,26.6879,27085.0
2016-05-02 12:55:00,33.04,33.08,33.04,33.08,12425.0,26.6879,26.7202,26.6879,26.7202,12425.0
2016-05-02 13:00:00,33.08,33.09,33.07,33.07,8093.0,26.7202,26.7283,26.7122,26.7122,8093.0
2016-05-02 13:05:00,33.08,33.11,33.08,33.08,11105.0,26.7202,26.7445,26.7202,26.7202,11105.0
2016-05-02 13:10:00,33.08,33.14,33.07,33.14,13165.0,26.7202,26.7687,26.7122,26.7687,13165.0
2016-05-02 13:15:00,33.14,33.15,33.13,33.14,9658.0,26.7687,26.7768,26.7606,26.7687,9658.0
2016-05-02 13:20:00,33.14,33.14,33.11,33.11,8240.0,26.7687,26.7687,26.7445,26.7445,8240.0
2016-05-02 13:25:00,33.11,33.14,33.11,33.14,8092.0,26.7445,26.7687,26.7445,26.7687,8092.0
2016-05-02 13:30:00,33.14,33.15,33.13,33.13,7263.0,26.7687,26.7768,26.7606,26.7606,7263.0
2016-05-02 13:35:00,33.13,33.15,33.13,33.15,6996.0,26.7606,26.7768,26.7606,26.7768,6996.0
2016-05-02 13:40:00,33.15,33.15,33.14,33.14,6196.0,26.7768,26.7768,26.7687,26.7687,6196.0
2016-05-02 13:45:00,33.13,33.17,33.13,33.17,26793.0,26.7606,26.7929,26.7606,26.7929,26793.0
2016-05-02 13:50:00,33.17,33.18,33.16,33.18,6467.0,26.7929,26.801,26.7849,26.801,6467.0
2016-05-02 13:55:00,33.18,33.18,33.15,33.15,12630.0,26.801,26.801,26.7768,26.7768,12630.0
2016-05-02 14:00:00,33.15,33.15,33.12,33.12,7039.0,26.7768,26.7768,26.7525,26.7525,7039.0
2016-05-02 14:05:00,33.12,33.14,33.12,33.13,26607.0,26.7525,26.7687,26.7525,26.7606,26607.0
2016-05-02 14:10:00,33.13,33.14,33.12,33.14,8649.0,26.7606,26.7687,26.7525,26.7687,8649.0
2016-05-02 14:15:00,33.14,33.16,33.13,33.16,12297.0,26.7687,26.7849,26.7606,26.7849,12297.0
2016-05-02 14:20:00,33.15,33.16,33.1,33.11,22390.0,26.7768,26.7849,26.7364,26.7445,22390.0
2016-05-02 14:25:00,33.11,33.12,33.1,33.1,5352.0,26.7445,26.7525,26.7364,26.7364,5352.0
2016-05-02 14:30:00,33.1,33.11,33.1,33.11,6761.0,26.7364,26.7445,26.7364,26.7445,6761.0
2016-05-02 14:35:00,33.1,33.14,33.1,33.13,29075.0,26.7364,26.7687,26.7364,26.7606,29075.0
2016-05-02 14:40:00,33.12,33.13,33.1,33.1,10041.0,26.7525,26.7606,26.7364,26.7364,10041.0
2016-05-02 14:45:00,33.1,33.12,33.1,33.11,43001.0,26.7364,26.7525,26.7364,26.7445,43001.0
2016-05-02 14:50:00,33.1,33.1,33.08,33.08,9075.0,26.7364,26.7364,26.7202,26.7202,9075.0
2016-05-02 14:55:00,33.09,33.11,33.05,33.07,48352.0,26.7283,26.7445,26.696,26.7122,48352.0
2016-05-02 15:00:00,33.06,33.11,33.06,33.11,14227.0,26.7041,26.7445,26.7041,26.7445,14227.0
2016-05-02 15:05:00,33.1,33.11,33.07,33.09,16121.0,26.7364,26.7445,26.7122,26.7283,16121.0
2016-05-02 15:10:00,33.09,33.1,33.08,33.09,13447.0,26.7283,26.7364,26.7202,26.7283,13447.0
2016-05-02 15:15:00,33.1,33.1,33.07,33.09,34409.0,26.7364,26.7364,26.7122,26.7283,34409.0
2016-05-02 15:20:00,33.09,33.09,33.07,33.08,12544.0,26.7283,26.7283,26.7122,26.7202,12544.0
2016-05-02 15:25:00,33.09,33.11,33.08,33.1,22829.0,26.7283,26.7445,26.7202,26.7364,22829.0
2016-05-02 15:30:00,33.09,33.1,33.07,33.08,33647.0,26.7283,26.7364,26.7122,26.7202,33647.0
2016-05-02 15:35:00,33.08,33.09,33.07,33.09,17425.0,26.7202,26.7283,26.7122,26.7283,17425.0
2016-05-02 15:40:00,33.08,33.12,33.07,33.11,40467.0,26.7202,26.7525,26.7122,26.7445,40467.0
2016-05-02 15:45:00,33.11,33.12,33.07,33.07,39457.0,26.7445,26.7525,26.7122,26.7122,39457.0
2016-05-02 15:50:00,33.07,33.08,33.05,33.05,44971.0,26.7122,26.7202,26.696,26.696,44971.0
2016-05-02 15:55:00,33.06,33.08,33.05,33.07,176810.0,26.7041,26.7202,26.696,26.7122,176810.0
2016-05-03 09:30:00,32.78,32.94,32.67,32.87,48141.0,26.4779,26.6071,26.3891,26.5506,48141.0
2016-05-03 09:35:00,32.88,32.95,32.85,32.92,34001.0,26.5587,26.6152,26.5345,26.591,34001.0
2016-05-03 09:40:00,32.93,32.94,32.88,32.88,11482.0,26.5991,26.6071,26.5587,26.5587,11482.0
2016-05-03 09:45:00,32.89,32.91,32.85,32.88,25600.0,26.5668,26.5829,26.5345,26.5587,25600.0
2016-05-03 09:50:00,32.86,32.94,32.85,32.9,26483.0,26.5425,26.6071,26.5345,26.5748,26483.0
2016-05-03 09:55:00,32.9,32.96,32.88,32.96,15706.0,26.5748,26.6233,26.5587,26.6233,15706.0
2016-05-03 10:00:00,32.97,32.97,32.89,32.89,39827.0,26.6314,26.6314,26.5668,26.5668,39827.0
2016-05-03 10:05:00,32.89,32.91,32.86,32.91,30915.0,26.5668,26.5829,26.5425,26.5829,30915.0
2016-05-03 10:10:00,32.9,32.93,32.86,32.87,22597.0,26.5748,26.5991,26.5425,26.5506,22597.0
2016-05-03 10:15:00,32.87,32.9,32.87,32.89,22125.0,26.5506,26.5748,26.5506,26.5668,22125.0
2016-05-03 10:20:00,32.9,32.92,32.88,32.9,17852.0,26.5748,26.591,26.5587,26.5748,17852.0
2016-05-03 10:25:00,32.9,32.93,32.9,32.92,11201.0,26.5748,26.5991,26.5748,26.591,11201.0
2016-05-03 10:30:00,32.91,32.93,32.89,32.9,16012.0,26.5829,26.5991,26.5668,26.5748,16012.0
2016-05-03 10:35:00,32.89,32.91,32.85,32.9,19077.0,26.5668,26.5829,26.5345,26.5748,19077.0
2016-05-03 10:40:00,32.89,32.91,32.86,32.88,18220.0,26.5668,26.5829,26.5425,26.5587,18220.0
2016-05-03 10:45:00,32.88,32.89,32.86,32.87,13790.0,26.5587,26.5668,26.5425,26.5506,13790.0
2016-05-03 10:50:00,32.87,32.89,32.84,32.88,22849.0,26.5506,26.5668,26.5264,26.5587,22849.0
2016-05-03 10:55:00,32.88,32.89,32.86,32.88,21033.0,26.5587,26.5668,26.5425,26.5587,21033.0
2016-05-03 11:00:00,32.88,32.89,32.85,32.88,19892.0,26.5587,26.5668,26.5345,26.5587,19892.0
2016-05-03 11:05:00,32.88,32.9,32.86,32.89,19168.0,26.5587,26.5748,26.5425,26.5668,19168.0
2016-05-03 11:10:00,32.89,32.91,32.87,32.9,13547.0,26.5668,26.5829,26.5506,26.5748,13547.0
2016-05-03 11:15:00,32.91,32.97,32.9,32.96,26645.0,26.5829,26.6314,26.5748,26.6233,26645.0
2016-05-03 11:20:00,32.95,32.96,32.88,32.89,14431.0,26.6152,26.6233,26.5587,26.5668,14431.0
2016-05-03 11:25:00,32.89,32.92,32.86,32.87,30277.0,26.5668,26.591,26.5425,26.5506,30277.0
2016-05-03 11:30:00,32.86,32.87,32.84,32.85,37352.0,26.5425,26.5506,26.5264,26.5345,37352.0
2016-05-03 11:35:00,32.85,32.87,32.84,32.86,15301.0,26.5345,26.5506,26.5264,26.5425,15301.0
2016-05-03 11:40:00,32.87,32.89,32.84,32.88,12898.0,26.5506,26.5668,26.5264,26.5587,12898.0
2016-05-03 11:45:00,32.88,32.91,32.87,32.91,10708.0,26.5587,26.5829,26.5506,26.5829,10708.0
2016-05-03 11:50:00,32.91,32.96,32.9,32.96,22480.0,26.5829,26.6233,26.5748,26.6233,22480.0
2016-05-03 11:55:00,32.95,32.96,32.92,32.93,18961.0,26.6152,26.6233,26.591,26.5991,18961.0
2016-05-03 12:00:00,32.93,32.94,32.91,32.94,11433.0,26.5991,26.6071,26.5829,26.6071,11433.0
2016-05-03 12:05:00,32.93,32.94,32.89,32.92,13618.0,26.5991,26.6071,26.5668,26.591,13618.0
2016-05-03 12:10:00,32.92,32.92,32.9,32.91,5223.0,26.591,26.591,26.5748,26.5829,5223.0
2016-05-03 12:15:00,32.9,32.95,32.88,32.94,15926.0,26.5748,26.6152,26.5587,26.6071,15926.0
2016-05-03 12:20:00,32.95,32.99,32.94,32.96,20409.0,26.6152,26.6475,26.6071,26.6233,20409.0
2016-05-03 12:25:00,32.96,32.97,32.93,32.93,10177.0,26.6233,26.6314,26.5991,26.5991,10177.0
2016-05-03 12:30:00,32.94,32.95,32.92,32.95,10801.0,26.6071,26.6152,26.591,26.6152,10801.0
2016-05-03 12:35:00,32.94,33.0,32.93,32.99,12758.0,26.6071,26.6556,26.5991,26.6475,12758.0
2016-05-03 12:40:00,32.99,33.0,32.96,32.96,12098.0,26.6475,26.6556,26.6233,26.6233,12098.0
2016-05-03 12:45:00,32.96,32.98,32.95,32.96,9010.0,26.6233,26.6395,26.6152,26.6233,9010.0
2016-05-03 12:50:00,32.97,32.99,32.95,32.95,6425.0,26.6314,26.6475,26.6152,26.6152,6425.0
2016-05-03 12:55:00,32.95,32.97,32.95,32.96,11511.0,26.6152,26.6314,26.6152,26.6233,11511.0
2016-05-03 13:00:00,32.96,32.98,32.95,32.97,10010.0,26.6233,26.6395,26.6152,26.6314,10010.0
2016-05-03 13:05:00,32.97,32.99,32.95,32.99,9095.0,26.6314,26.6475,26.6152,26.6475,9095.0
2016-05-03 13:10:00,32.98,32.99,32.93,32.94,12278.0,26.6395,26.6475,26.5991,26.6071,12278.0
2016-05-03 13:15:00,32.93,32.97,32.93,32.96,8178.0,26.5991,26.6314,26.5991,26.6233,8178.0
2016-05-03 13:20:00,32.95,32.99,32.94,32.98,20740.0,26.6152,26.6475,26.6071,26.6395,20740.0
2016-05-03 13:25:00,32.98,33.01,32.97,33.0,15543.0,26.6395,26.6637,26.6314,26.6556,15543.0
2016-05-03 13:30:00,33.0,33.04,33.0,33.01,17906.0,26.6556,26.6879,26.6556,26.6637,17906.0
2016-05-03 13:35:00,33.01,33.05,33.0,33.05,10583.0,26.6637,26.696,26.6556,26.696,10583.0
2016-05-03 13:40:00,33.05,33.06,33.03,33.03,16624.0,26.696,26.7041,26.6798,26.6798,16624.0
2016-05-03 13:45:00,33.03,33.06,33.02,33.06,5432.0,26.6798,26.7041,26.6718,26.7041,5432.0
2016-05-03 13:50:00,33.06,33.1,33.05,33.09,47026.0,26.7041,26.7364,26.696,26.7283,47026.0
2016-05-03 13:55:00,33.08,33.09,33.04,33.05,12841.0,26.7202,26.7283,26.6879,26.696,12841.0
2016-05-03 14:00:00,33.04,33.08,33.03,33.08,24249.0,26.6879,26.7202,26.6798,26.7202,24249.0
2016-05-03 14:05:00,33.08,33.08,33.03,33.05,12411.0,26.7202,26.7202,26.6798,26.696,12411.0
2016-05-03 14:10:00,33.05,33.06,33.01,33.04,26628.0,26.696,26.7041,26.6637,26.6879,26628.0
2016-05-03 14:15:00,33.04,33.05,33.02,33.02,16961.0,26.6879,26.696,26.6718,26.6718,16961.0
2016-05-03 14:20:00,33.03,33.06,33.01,33.06,20354.0,26.6798,26.7041,26.6637,26.7041,20354.0
2016-05-03 14:25:00,33.06,33.08,33.04,33.08,156550.0,26.7041,26.7202,26.6879,26.7202,156550.0
2016-05-03 14:30:00,33.09,33.19,33.08,33.17,68056.0,26.7283,26.8091,26.7202,26.7929,68056.0
2016-05-03 14:35:00,33.17,33.19,33.16,33.17,28129.0,26.7929,26.8091,26.7849,26.7929,28129.0
2016-05-03 14:40:00,33.16,33.19,33.16,33.19,23235.0,26.7849,26.8091,26.7849,26.8091,23235.0
2016-05-03 14:45:00,33.19,33.21,33.18,33.2,33098.0,26.8091,26.8252,26.801,26.8172,33098.0
2016-05-03 14:50:00,33.19,33.2,33.18,33.2,26293.0,26.8091,26.8172,26.801,26.8172,26293.0
2016-05-03 14:55:00,33.2,33.22,33.19,33.21,27637.0,26.8172,26.8333,26.8091,26.8252,27637.0
2016-05-03 15:00:00,33.2,33.21,33.18,33.19,22054.0,26.8172,26.8252,26.801,26.8091,22054.0
2016-05-03 15:05:00,33.19,33.22,33.19,33.21,33802.0,26.8091,26.8333,26.8091,26.8252,33802.0
2016-05-03 15:10:00,33.21,33.22,33.14,33.14,32271.0,26.8252,26.8333,26.7687,26.7687,32271.0
2016-05-03 15:15:00,33.14,33.15,33.11,33.14,46075.0,26.7687,26.7768,26.7445,26.7687,46075.0
2016-05-03 15:20:00,33.14,33.15,33.1,33.13,39374.0,26.7687,26.7768,26.7364,26.7606,39374.0
2016-05-03 15:25:00,33.13,33.19,33.13,33.15,40119.0,26.7606,26.8091,26.7606,26.7768,40119.0
2016-05-03 15:30:00,33.15,33.16,33.1,33.12,46730.0,26.7768,26.7849,26.7364,26.7525,46730.0
2016-05-03 15:35:00,33.12,33.14,33.09,33.12,48123.0,26.7525,26.7687,26.7283,26.7525,48123.0
2016-05-03 15:40:00,33.12,33.18,33.11,33.15,110903.0,26.7525,26.801,26.7445,26.7768,110903.0
2016-05-03 15:45:00,33.15,33.2,33.13,33.19,119083.0,26.7768,26.8172,26.7606,26.8091,119083.0
2016-05-03 15:50:00,33.18,33.22,33.18,33.21,105919.0,26.801,26.8333,26.801,26.8252,105919.0
2016-05-03 15:55:00,33.21,33.22,33.18,33.19,194626.0,26.8252,26.8333,26.801,26.8091,194626.0
2016-05-04 09:30:00,33.0,33.1,32.87,32.92,46363.0,26.6556,26.7364,26.5506,26.591,46363.0
2016-05-04 09:35:00,32.92,32.93,32.75,32.75,58371.0,26.591,26.5991,26.4537,26.4537,58371.0
2016-05-04 09:40:00,32.74,32.78,32.71,32.78,48513.0,26.4456,26.4779,26.4214,26.4779,48513.0
2016-05-04 09:45:00,32.78,32.84,32.73,32.84,60392.0,26.4779,26.5264,26.4375,26.5264,60392.0
2016-05-04 09:50:00,32.84,32.94,32.83,32.92,44603.0,26.5264,26.6071,26.5183,26.591,44603.0
2016-05-04 09:55:00,32.91,32.95,32.84,32.86,55384.0,26.5829,26.6152,26.5264,26.5425,55384.0
2016-05-04 10:00:00,32.85,32.91,32.85,32.86,120982.0,26.5345,26.5829,26.5345,26.5425,120982.0
2016-05-04 10:05:00,32.86,32.86,32.79,32.84,85999.0,26.5425,26.5425,26.486,26.5264,85999.0
2016-05-04 10:10:00,32.84,33.0,32.84,32.92,136956.0,26.5264,26.6556,26.5264,26.591,136956.0
2016-05-04 10:15:00,32.92,32.95,32.84,32.86,47791.0,26.591,26.6152,26.5264,26.5425,47791.0
2016-05-04 10:20:00,32.85,32.9,32.82,32.88,27993.0,26.5345,26.5748,26.5102,26.5587,27993.0
2016-05-04 10:25:00,32.88,32.91,32.84,32.9,47864.0,26.5587,26.5829,26.5264,26.5748,47864.0
2016-05-04 10:30:00,32.9,32.91,32.83,32.87,40491.0,26.5748,26.5829,26.5183,26.5506,40491.0
2016-05-04 10:35:00,32.87,32.92,32.85,32.91,30696.0,26.5506,26.591,26.5345,26.5829,30696.0
2016-05-04 10:40:00,32.91,32.92,32.83,32.87,26608.0,26.5829,26.591,26.5183,26.5506,26608.0
2016-05-04 10:45:00,32.87,32.94,32.86,32.93,30442.0,26.5506,26.6071,26.5425,26.5991,30442.0
2016-05-04 10:50:00,32.94,32.94,32.86,32.87,19696.0,26.6071,26.6071,26.5425,26.5506,19696.0
2016-05-04 10:55:00,32.86,32.89,32.83,32.84,27296.0,26.5425,26.5668,26.5183,26.5264,27296.0
2016-05-04 11:00:00,32.83,32.94,32.83,32.94,30482.0,26.5183,26.6071,26.5183,26.6071,30482.0
2016-05-04 11:05:00,32.94,32.99,32.91,32.98,43198.0,26.6071,26.6475,26.5829,26.6395,43198.0
2016-05-04 11:10:00,32.98,33.0,32.96,32.99,22110.0,26.6395,26.6556,26.6233,26.6475,22110.0
2016-05-04 11:15:00,32.98,32.98,32.91,32.91,40593.0,26.6395,26.6395,26.5829,26.5829,40593.0
2016-05-04 11:20:00,32.91,32.91,32.86,32.89,19712.0,26.5829,26.5829,26.5425,26.5668,19712.0
2016-05-04 11:25:00,32.88,32.89,32.82,32.83,25276.0,26.5587,26.5668,26.5102,26.5183,25276.0
2016-05-04 11:30:00,32.83,32.87,32.82,32.84,36435.0,26.5183,26.5506,26.5102,26.5264,36435.0
2016-05-04 11:35:00,32.85,32.88,32.84,32.86,37500.0,26.5345,26.5587,26.5264,26.5425,37500.0
2016-05-04 11:40:00,32.86,32.86,32.8,32.8,16011.0,26.5425,26.5425,26.4941,26.4941,16011.0
2016-05-04 11:45:00,32.8,32.82,32.79,32.82,25272.0,26.4941,26.5102,26.486,26.5102,25272.0
2016-05-04 11:50:00,32.81,32.85,32.81,32.85,16513.0,26.5021,26.5345,26.5021,26.5345,16513.0
2016-05-04 11:55:00,32.84,32.84,32.8,32.83,30239.0,26.5264,26.5264,26.4941,26.5183,30239.0
2016-05-04 12:00:00,32.82,32.85,32.8,32.82,27619.0,26.5102,26.5345,26.4941,26.5102,27619.0
2016-05-04 12:05:00,32.82,32.84,32.81,32.84,64411.0,26.5102,26.5264,26.5021,26.5264,64411.0
2016-05-04 12:10:00,32.84,32.84,32.8,32.82,16632.0,26.5264,26.5264,26.4941,26.5102,16632.0
2016-05-04 12:15:00,32.81,32.82,32.81,32.82,9025.0,26.5021,26.5102,26.5021,26.5102,9025.0
2016-05-04 12:20:00,32.82,32.84,32.81,32.83,27497.0,26.5102,26.5264,26.5021,26.5183,27497.0
2016-05-04 12:25:00,32.83,32.84,32.82,32.84,38535.0,26.5183,26.5264,26.5102,26.5264,38535.0
2016-05-04 12:30:00,32.84,32.86,32.81,32.82,43438.0,26.5264,26.5425,26.5021,26.5102,43438.0
2016-05-04 12:35:00,32.82,32.83,32.81,32.82,16883.0,26.5102,26.5183,26.5021,26.5102,16883.0
2016-05-04 12:40:00,32.81,32.81,32.77,32.79,29702.0,26.5021,26.5021,26.4698,26.486,29702.0
2016-05-04 12:45:00,32.78,32.79,32.77,32.77,11372.0,26.4779,26.486,26.4698,26.4698,11372.0
2016-05-04 12:50:00,32.77,32.8,32.77,32.79,22477.0,26.4698,26.4941,26.4698,26.486,22477.0
2016-05-04 12:55:00,32.78,32.79,32.78,32.79,5210.0,26.4779,26.486,26.4779,26.486,5210.0
2016-05-04 13:00:00,32.78,32.81,32.78,32.81,17727.0,26.4779,26.5021,26.4779,26.5021,17727.0
2016-05-04 13:05:00,32.81,32.83,32.81,32.83,9400.0,26.5021,26.5183,26.5021,26.5183,9400.0
2016-05-04 13:10:00,32.83,32.83,32.81,32.82,15059.0,26.5183,26.5183,26.5021,26.5102,15059.0
2016-05-04 13:15:00,32.82,32.82,32.79,32.82,20113.0,26.5102,26.5102,26.486,26.5102,20113.0
2016-05-04 13:20:00,32.82,32.84,32.79,32.83,30619.0,26.5102,26.5264,26.486,26.5183,30619.0
2016-05-04 13:25:00,32.82,32.86,32.82,32.86,8795.0,26.5102,26.5425,26.5102,26.5425,8795.0
2016-05-04 13:30:00,32.86,32.86,32.81,32.83,30777.0,26.5425,26.5425,26.5021,26.5183,30777.0
2016-05-04 13:35:00,32.83,32.83,32.79,32.82,20343.0,26.5183,26.5183,26.486,26.5102,20343.0
2016-05-04 13:40:00,32.81,32.82,32.78,32.79,21073.0,26.5021,26.5102,26.4779,26.486,21073.0
2016-05-04 13:45:00,32.78,32.8,32.76,32.77,28484.0,26.4779,26.4941,26.4618,26.4698,28484.0
2016-05-04 13:50:00,32.77,32.82,32.77,32.79,33963.0,26.4698,26.5102,26.4698,26.486,33963.0
2016-05-04 13:55:00,32.78,32.81,32.78,32.81,20754.0,26.4779,26.5021,26.4779,26.5021,20754.0
2016-05-04 14:00:00,32.8,32.81,32.78,32.81,18657.0,26.4941,26.5021,26.4779,26.5021,18657.0
2016-05-04 14:05:00,32.81,32.81,32.78,32.8,25879.0,26.5021,26.5021,26.4779,26.4941,25879.0
2016-05-04 14:10:00,32.8,32.81,32.78,32.79,15345.0,26.4941,26.5021,26.4779,26.486,15345.0
2016-05-04 14:15:00,32.79,32.81,32.78,32.81,19744.0,26.486,26.5021,26.4779,26.5021,19744.0
2016-05-04 14:20:00,32.8,32.82,32.79,32.82,24914.0,26.4941,26.5102,26.486,26.5102,24914.0
2016-05-04 14:25:00,32.82,32.84,32.82,32.84,13867.0,26.5102,26.5264,26.5102,26.5264,13867.0
2016-05-04 14:30:00,32.84,32.88,32.84,32.88,16671.0,26.5264,26.5587,26.5264,26.5587,16671.0
2016-05-04 14:35:00,32.88,32.88,32.84,32.87,23712.0,26.5587,26.5587,26.5264,26.5506,23712.0
2016-05-04 14:40:00,32.87,32.88,32.83,32.85,58874.0,26.5506,26.5587,26.5183,26.5345,58874.0
2016-05-04 14:45:00,32.85,32.86,32.84,32.84,13400.0,26.5345,26.5425,26.5264,26.5264,13400.0
2016-05-04 14:50:00,32.84,32.85,32.82,32.84,22737.0,26.5264,26.5345,26.5102,26.5264,22737.0
2016-05-04 14:55:00,32.84,32.85,32.84,32.85,12578.0,26.5264,26.5345,26.5264,26.5345,12578.0
2016-05-04 15:00:00,32.85,32.85,32.79,32.79,19312.0,26.5345,26.5345,26.486,26.486,19312.0
2016-05-04 15:05:00,32.8,32.82,32.79,32.82,13714.0,26.4941,26.5102,26.486,26.5102,13714.0
2016-05-04 15:10:00,32.82,32.88,32.8,32.88,38009.0,26.5102,26.5587,26.4941,26.5587,38009.0
2016-05-04 15:15:00,32.88,32.89,32.85,32.86,23919.0,26.5587,26.5668,26.5345,26.5425,23919.0
2016-05-04 15:20:00,32.86,32.88,32.84,32.86,18628.0,26.5425,26.5587,26.5264,26.5425,18628.0
2016-05-04 15:25:00,32.86,32.86,32.82,32.83,28302.0,26.5425,26.5425,26.5102,26.5183,28302.0
2016-05-04 15:30:00,32.83,32.86,32.82,32.86,24756.0,26.5183,26.5425,26.5102,26.5425,24756.0
2016-05-04 15:35:00,32.86,32.89,32.84,32.84,34627.0,26.5425,26.5668,26.5264,26.5264,34627.0
2016-05-04 15:40:00,32.84,32.96,32.84,32.9,103755.0,26.5264,26.6233,26.5264,26.5748,103755.0
2016-05-04 15:45:00,32.89,32.9,32.88,32.88,43900.0,26.5668,26.5748,26.5587,26.5587,43900.0
2016-05-04 15:50:00,32.88,32.89,32.86,32.86,34890.0,26.5587,26.5668,26.5425,26.5425,34890.0
2016-05-04 15:55:00,32.86,32.86,32.83,32.84,141044.0,26.5425,26.5425,26.5183,26.5264,141044.0
2016-05-05 09:30:00,32.95,33.13,32.86,33.1,45766.0,26.6152,26.7606,26.5425,26.7364,45766.0
2016-05-05 09:35:00,33.11,33.18,33.11,33.17,23801.0,26.7445,26.801,26.7445,26.7929,23801.0
2016-05-05 09:40:00,33.16,33.17,33.09,33.16,43929.0,26.7849,26.7929,26.7283,26.7849,43929.0
2016-05-05 09:45:00,33.16,33.18,33.05,33.07,29056.0,26.7849,26.801,26.696,26.7122,29056.0
2016-05-05 09:50:00,33.06,33.12,33.04,33.09,17287.0,26.7041,26.7525,26.6879,26.7283,17287.0
2016-05-05 09:55:00,33.08,33.09,33.01,33.09,19572.0,26.7202,26.7283,26.6637,26.7283,19572.0
2016-05-05 10:00:00,33.08,33.09,33.04,33.09,15053.0,26.7202,26.7283,26.6879,26.7283,15053.0
2016-05-05 10:05:00,33.09,33.11,33.08,33.1,11142.0,26.7283,26.7445,26.7202,26.7364,11142.0
2016-05-05 10:10:00,33.09,33.1,33.03,33.05,15067.0,26.7283,26.7364,26.6798,26.696,15067.0
2016-05-05 10:15:00,33.05,33.15,33.04,33.15,25292.0,26.696,26.7768,26.6879,26.7768,25292.0
2016-05-05 10:20:00,33.15,33.2,33.14,33.16,51774.0,26.7768,26.8172,26.7687,26.7849,51774.0
2016-05-05 10:25:00,33.16,33.17,33.08,33.1,15813.0,26.7849,26.7929,26.7202,26.7364,15813.0
2016-05-05 10:30:00,33.09,33.16,33.09,33.14,21155.0,26.7283,26.7849,26.7283,26.7687,21155.0
2016-05-05 10:35:00,33.13,33.14,33.07,33.1,22435.0,26.7606,26.7687,26.7122,26.7364,22435.0
2016-05-05 10:40:00,33.1,33.11,33.07,33.11,8515.0,26.7364,26.7445,26.7122,26.7445,8515.0
2016-05-05 10:45:00,33.1,33.13,33.08,33.12,13946.0,26.7364,26.7606,26.7202,26.7525,13946.0
2016-05-05 10:50:00,33.11,33.14,33.1,33.12,17696.0,26.7445,26.7687,26.7364,26.7525,17696.0
2016-05-05 10:55:00,33.11,33.13,33.08,33.12,13695.0,26.7445,26.7606,26.7202,26.7525,13695.0
2016-05-05 11:00:00,33.13,33.16,33.13,33.16,29994.0,26.7606,26.7849,26.7606,26.7849,29994.0
2016-05-05 11:05:00,33.16,33.24,33.16,33.22,129900.0,26.7849,26.8495,26.7849,26.8333,129900.0
2016-05-05 11:10:00,33.23,33.25,33.2,33.24,24438.0,26.8414,26.8575,26.8172,26.8495,24438.0
2016-05-05 11:15:00,33.24,33.27,33.23,33.26,24556.0,26.8495,26.8737,26.8414,26.8656,24556.0
2016-05-05 11:20:00,33.26,33.27,33.18,33.19,21014.0,26.8656,26.8737,26.801,26.8091,21014.0
2016-05-05 11:25:00,33.2,33.22,33.19,33.2,11378.0,26.8172,26.8333,26.8091,26.8172,11378.0
2016-05-05 11:30:00,33.21,33.24,33.2,33.23,17649.0,26.8252,26.8495,26.8172,26.8414,17649.0
2016-05-05 11:35:00,33.24,33.28,33.24,33.27,21397.0,26.8495,26.8818,26.8495,26.8737,21397.0
2016-05-05 11:40:00,33.28,33.34,33.28,33.33,21594.0,26.8818,26.9302,26.8818,26.9222,21594.0
2016-05-05 11:45:00,33.33,33.33,33.29,33.29,23903.0,26.9222,26.9222,26.8899,26.8899,23903.0
2016-05-05 11:50:00,33.29,33.34,33.28,33.34,56598.0,26.8899,26.9302,26.8818,26.9302,56598.0
2016-05-05 11:55:00,33.34,33.34,33.24,33.25,50917.0,26.9302,26.9302,26.8495,26.8575,50917.0
2016-05-05 12:00:00,33.24,33.25,33.19,33.19,32037.0,26.8495,26.8575,26.8091,26.8091,32037.0
2016-05-05 12:05:00,33.19,33.2,33.09,33.12,125243.0,26.8091,26.8172,26.7283,26.7525,125243.0
2016-05-05 12:10:00,33.11,33.17,33.11,33.16,20137.0,26.7445,26.7929,26.7445,26.7849,20137.0
2016-05-05 12:15:00,33.16,33.17,33.06,33.08,75746.0,26.7849,26.7929,26.7041,26.7202,75746.0
2016-05-05 12:20:00,33.09,33.1,33.03,33.05,53857.0,26.7283,26.7364,26.6798,26.696,53857.0
2016-05-05 12:25:00,33.06,33.06,33.04,33.04,20313.0,26.7041,26.7041,26.6879,26.6879,20313.0
2016-05-05 12:30:00,33.04,33.05,33.01,33.04,35634.0,26.6879,26.696,26.6637,26.6879,35634.0
2016-05-05 12:35:00,33.04,33.06,33.03,33.03,16837.0,26.6879,26.7041,26.6798,26.6798,16837.0
2016-05-05 12:40:00,33.03,33.07,33.03,33.05,63206.0,26.6798,26.7122,26.6798,26.696,63206.0
2016-05-05 12:45:00,33.05,33.09,33.03,33.07,42039.0,26.696,26.7283,26.6798,26.7122,42039.0
2016-05-05 12:50:00,33.08,33.1,33.07,33.09,9990.0,26.7202,26.7364,26.7122,26.7283,9990.0
2016-05-05 12:55:00,33.1,33.11,33.07,33.08,45971.0,26.7364,26.7445,26.7122,26.7202,45971.0
2016-05-05 13:00:00,33.08,33.09,33.04,33.05,10010.0,26.7202,26.7283,26.6879,26.696,10010.0
2016-05-05 13:05:00,33.05,33.06,33.02,33.02,11740.0,26.696,26.7041,26.6718,26.6718,11740.0
2016-05-05 13:10:00,33.02,33.03,33.0,33.0,12066.0,26.6718,26.6798,26.6556,26.6556,12066.0
2016-05-05 13:15:00,33.0,33.01,32.99,33.01,11747.0,26.6556,26.6637,26.6475,26.6637,11747.0
2016-05-05 13:20:00,33.02,33.03,32.93,32.93,25925.0,26.6718,26.6798,26.5991,26.5991,25925.0
2016-05-05 13:25:00,32.93,32.94,32.82,32.82,52868.0,26.5991,26.6071,26.5102,26.5102,52868.0
2016-05-05 13:30:00,32.83,32.88,32.82,32.88,29326.0,26.5183,26.5587,26.5102,26.5587,29326.0
2016-05-05 13:35:00,32.88,32.92,32.87,32.89,25809.0,26.5587,26.591,26.5506,26.5668,25809.0
2016-05-05 13:40:00,32.9,32.91,32.87,32.87,35402.0,26.5748,26.5829,26.5506,26.5506,35402.0
2016-05-05 13:45:00,32.88,32.94,32.87,32.91,32680.0,26.5587,26.6071,26.5506,26.5829,32680.0
2016-05-05 13:50:00,32.91,32.93,32.9,32.91,29733.0,26.5829,26.5991,26.5748,26.5829,29733.0
2016-05-05 13:55:00,32.91,32.91,32.87,32.89,28386.0,26.5829,26.5829,26.5506,26.5668,28386.0
2016-05-05 14:00:00,32.89,32.93,32.86,32.93,22864.0,26.5668,26.5991,26.5425,26.5991,22864.0
2016-05-05 14:05:00,32.92,32.95,32.9,32.9,28827.0,26.591,26.6152,26.5748,26.5748,28827.0
2016-05-05 14:10:00,32.9,32.95,32.9,32.95,27218.0,26.5748,26.6152,26.5748,26.6152,27218.0
2016-05-05 14:15:00,32.95,32.95,32.89,32.9,40183.0,26.6152,26.6152,26.5668,26.5748,40183.0
2016-05-05 14:20:00,32.91,32.93,32.89,32.92,69463.0,26.5829,26.5991,26.5668,26.591,69463.0
2016-05-05 14:25:00,32.92,32.93,32.9,32.91,14218.0,26.591,26.5991,26.5748,26.5829,14218.0
2016-05-05 14:30:00,32.91,32.93,32.89,32.9,26601.0,26.5829,26.5991,26.5668,26.5748,26601.0
2016-05-05 14:35:00,32.9,32.92,32.89,32.89,20837.0,26.5748,26.591,26.5668,26.5668,20837.0
2016-05-05 14:40:00,32.89,32.93,32.88,32.9,20992.0,26.5668,26.5991,26.5587,26.5748,20992.0
2016-05-05 14:45:00,32.9,32.9,32.84,32.86,37956.0,26.5748,26.5748,26.5264,26.5425,37956.0
2016-05-05 14:50:00,32.86,32.89,32.85,32.87,32343.0,26.5425,26.5668,26.5345,26.5506,32343.0
2016-05-05 14:55:00,32.87,32.87,32.83,32.84,18971.0,26.5506,26.5506,26.5183,26.5264,18971.0
2016-05-05 15:00:00,32.84,32.86,32.81,32.82,32331.0,26.5264,26.5425,26.5021,26.5102,32331.0
2016-05-05 15:05:00,32.82,32.82,32.77,32.77,58403.0,26.5102,26.5102,26.4698,26.4698,58403.0
2016-05-05 15:10:00,32.77,32.8,32.76,32.78,67269.0,26.4698,26.4941,26.4618,26.4779,67269.0
2016-05-05 15:15:00,32.78,32.79,32.76,32.79,55395.0,26.4779,26.486,26.4618,26.486,55395.0
2016-05-05 15:20:00,32.79,32.83,32.79,32.83,24404.0,26.486,26.5183,26.486,26.5183,24404.0
2016-05-05 15:25:00,32.83,32.83,32.78,32.8,54621.0,26.5183,26.5183,26.4779,26.4941,54621.0
2016-05-05 15:30:00,32.8,32.81,32.79,32.79,25386.0,26.4941,26.5021,26.486,26.486,25386.0
2016-05-05 15:35:00,32.8,32.82,32.79,32.82,39868.0,26.4941,26.5102,26.486,26.5102,39868.0
2016-05-05 15:40:00,32.81,32.87,32.8,32.86,91915.0,26.5021,26.5506,26.4941,26.5425,91915.0
2016-05-05 15:45:00,32.87,32.89,32.85,32.85,109746.0,26.5506,26.5668,26.5345,26.5345,109746.0
2016-05-05 15:50:00,32.85,32.86,32.82,32.83,95772.0,26.5345,26.5425,26.5102,26.5183,95772.0
2016-05-05 15:55:00,32.83,32.88,32.82,32.87,256072.0,26.5183,26.5587,26.5102,26.5506,256072.0
2016-05-06 09:30:00,32.74,32.79,32.59,32.7,85545.0,26.4456,26.486,26.3244,26.4133,85545.0
2016-05-06 09:35:00,32.72,32.87,32.69,32.84,77942.0,26.4294,26.5506,26.4052,26.5264,77942.0
2016-05-06 09:40:00,32.83,32.83,32.69,32.76,40030.0,26.5183,26.5183,26.4052,26.4618,40030.0
2016-05-06 09:45:00,32.75,32.75,32.64,32.7,79499.0,26.4537,26.4537,26.3648,26.4133,79499.0
2016-05-06 09:50:00,32.71,32.71,32.63,32.66,42290.0,26.4214,26.4214,26.3567,26.381,42290.0
2016-05-06 09:55:00,32.66,32.67,32.61,32.61,24175.0,26.381,26.3891,26.3406,26.3406,24175.0
2016-05-06 10:00:00,32.62,32.64,32.59,32.6,26914.0,26.3487,26.3648,26.3244,26.3325,26914.0
2016-05-06 10:05:00,32.59,32.62,32.57,32.6,47258.0,26.3244,26.3487,26.3083,26.3325,47258.0
2016-05-06 10:10:00,32.6,32.67,32.59,32.65,38332.0,26.3325,26.3891,26.3244,26.3729,38332.0
2016-05-06 10:15:00,32.65,32.67,32.55,32.55,42815.0,26.3729,26.3891,26.2921,26.2921,42815.0
2016-05-06 10:20:00,32.55,32.55,32.45,32.46,79449.0,26.2921,26.2921,26.2114,26.2194,79449.0
2016-05-06 10:25:00,32.45,32.54,32.44,32.53,28944.0,26.2114,26.2841,26.2033,26.276,28944.0
2016-05-06 10:30:00,32.53,32.53,32.49,32.49,88807.0,26.276,26.276,26.2437,26.2437,88807.0
2016-05-06 10:35:00,32.5,32.52,32.44,32.45,34999.0,26.2517,26.2679,26.2033,26.2114,34999.0
2016-05-06 10:40:00,32.44,32.46,32.4,32.45,62381.0,26.2033,26.2194,26.171,26.2114,62381.0
2016-05-06 10:45:00,32.46,32.56,32.45,32.56,35665.0,26.2194,26.3002,26.2114,26.3002,35665.0
2016-05-06 10:50:00,32.56,32.59,32.52,32.54,62696.0,26.3002,26.3244,26.2679,26.2841,62696.0
2016-05-06 10:55:00,32.55,32.57,32.55,32.57,27527.0,26.2921,26.3083,26.2921,26.3083,27527.0
2016-05-06 11:00:00,32.57,32.61,32.53,32.54,45014.0,26.3083,26.3406,26.276,26.2841,45014.0
2016-05-06 11:05:00,32.55,32.58,32.54,32.56,24236.0,26.2921,26.3164,26.2841,26.3002,24236.0
2016-05-06 11:10:00,32.56,32.61,32.56,32.61,27755.0,26.3002,26.3406,26.3002,26.3406,27755.0
2016-05-06 11:15:00,32.61,32.7,32.6,32.69,36756.0,26.3406,26.4133,26.3325,26.4052,36756.0
2016-05-06 11:20:00,32.7,32.7,32.62,32.63,25552.0,26.4133,26.4133,26.3487,26.3567,25552.0
2016-05-06 11:25:00,32.63,32.69,32.63,32.69,51039.0,26.3567,26.4052,26.3567,26.4052,51039.0
2016-05-06 11:30:00,32.7,32.77,32.7,32.76,31017.0,26.4133,26.4698,26.4133,26.4618,31017.0
2016-05-06 11:35:00,32.75,32.79,32.75,32.79,17602.0,26.4537,26.486,26.4537,26.486,17602.0
2016-05-06 11:40:00,32.78,32.79,32.7,32.73,26241.0,26.4779,26.486,26.4133,26.4375,26241.0
2016-05-06 11:45:00,32.73,32.75,32.72,32.73,28374.0,26.4375,26.4537,26.4294,26.4375,28374.0
2016-05-06 11:50:00,32.73,32.75,32.72,32.74,28733.0,26.4375,26.4537,26.4294,26.4456,28733.0
2016-05-06 11:55:00,32.74,32.75,32.73,32.73,33151.0,26.4456,26.4537,26.4375,26.4375,33151.0
2016-05-06 12:00:00,32.73,32.77,32.72,32.77,20465.0,26.4375,26.4698,26.4294,26.4698,20465.0
2016-05-06 12:05:00,32.76,32.82,32.76,32.82,39742.0,26.4618,26.5102,26.4618,26.5102,39742.0
2016-05-06 12:10:00,32.82,32.85,32.82,32.85,70336.0,26.5102,26.5345,26.5102,26.5345,70336.0
2016-05-06 12:15:00,32.85,32.85,32.81,32.84,13248.0,26.5345,26.5345,26.5021,26.5264,13248.0
2016-05-06 12:20:00,32.84,32.86,32.81,32.84,24766.0,26.5264,26.5425,26.5021,26.5264,24766.0
2016-05-06 12:25:00,32.83,32.86,32.81,32.83,13800.0,26.5183,26.5425,26.5021,26.5183,13800.0
2016-05-06 12:30:00,32.83,32.84,32.81,32.81,18821.0,26.5183,26.5264,26.5021,26.5021,18821.0
2016-05-06 12:35:00,32.81,32.83,32.77,32.83,26966.0,26.5021,26.5183,26.4698,26.5183,26966.0
2016-05-06 12:40:00,32.83,32.86,32.83,32.86,17414.0,26.5183,26.5425,26.5183,26.5425,17414.0
2016-05-06 12:45:00,32.86,32.88,32.81,32.87,31163.0,26.5425,26.5587,26.5021,26.5506,31163.0
2016-05-06 12:50:00,32.86,32.87,32.84,32.85,8592.0,26.5425,26.5506,26.5264,26.5345,8592.0
2016-05-06 12:55:00,32.85,32.88,32.85,32.86,12842.0,26.5345,26.5587,26.5345,26.5425,12842.0
2016-05-06 13:00:00,32.86,32.9,32.86,32.9,19945.0,26.5425,26.5748,26.5425,26.5748,19945.0
2016-05-06 13:05:00,32.91,32.95,32.9,32.95,19498.0,26.5829,26.6152,26.5748,26.6152,19498.0
2016-05-06 13:10:00,32.95,32.96,32.92,32.95,16860.0,26.6152,26.6233,26.591,26.6152,16860.0
2016-05-06 13:15:00,32.95,33.02,32.95,33.01,29572.0,26.6152,26.6718,26.6152,26.6637,29572.0
2016-05-06 13:20:00,33.01,33.02,32.98,33.0,30413.0,26.6637,26.6718,26.6395,26.6556,30413.0
2016-05-06 13:25:00,32.99,33.04,32.98,32.98,57440.0,26.6475,26.6879,26.6395,26.6395,57440.0
2016-05-06 13:30:00,32.98,33.02,32.98,33.02,17507.0,26.6395,26.6718,26.6395,26.6718,17507.0
2016-05-06 13:35:00,33.02,33.02,33.0,33.0,12025.0,26.6718,26.6718,26.6556,26.6556,12025.0
2016-05-06 13:40:00,33.01,33.01,32.94,32.95,25693.0,26.6637,26.6637,26.6071,26.6152,25693.0
2016-05-06 13:45:00,32.96,32.99,32.95,32.99,38700.0,26.6233,26.6475,26.6152,26.6475,38700.0
2016-05-06 13:50:00,32.99,32.99,32.97,32.99,10488.0,26.6475,26.6475,26.6314,26.6475,10488.0
2016-05-06 13:55:00,32.98,33.0,32.97,32.99,32948.0,26.6395,26.6556,26.6314,26.6475,32948.0
2016-05-06 14:00:00,33.0,33.04,33.0,33.04,26363.0,26.6556,26.6879,26.6556,26.6879,26363.0
2016-05-06 14:05:00,33.05,33.06,33.02,33.05,31137.0,26.696,26.7041,26.6718,26.696,31137.0
2016-05-06 14:10:00,33.05,33.06,33.0,33.01,26200.0,26.696,26.7041,26.6556,26.6637,26200.0
2016-05-06 14:15:00,33.0,33.06,33.0,33.05,27287.0,26.6556,26.7041,26.6556,26.696,27287.0
2016-05-06 14:20:00,33.05,33.06,32.98,32.98,16432.0,26.696,26.7041,26.6395,26.6395,16432.0
2016-05-06 14:25:00,32.97,32.98,32.95,32.96,16364.0,26.6314,26.6395,26.6152,26.6233,16364.0
2016-05-06 14:30:00,32.96,32.96,32.92,32.95,15992.0,26.6233,26.6233,26.591,26.6152,15992.0
2016-05-06 14:35:00,32.94,32.95,32.93,32.95,16474.0,26.6071,26.6152,26.5991,26.6152,16474.0
2016-05-06 14:40:00,32.95,32.96,32.93,32.95,17705.0,26.6152,26.6233,26.5991,26.6152,17705.0
2016-05-06 14:45:00,32.95,32.96,32.93,32.93,12066.0,26.6152,26.6233,26.5991,26.5991,12066.0
2016-05-06 14:50:00,32.93,32.95,32.92,32.95,11188.0,26.5991,26.6152,26.591,26.6152,11188.0
2016-05-06 14:55:00,32.95,32.95,32.9,32.91,12405.0,26.6152,26.6152,26.5748,26.5829,12405.0
2016-05-06 15:00:00,32.9,32.93,32.9,32.91,18600.0,26.5748,26.5991,26.5748,26.5829,18600.0
2016-05-06 15:05:00,32.92,32.94,32.91,32.91,29245.0,26.591,26.6071,26.5829,26.5829,29245.0
2016-05-06 15:10:00,32.91,32.97,32.91,32.91,32653.0,26.5829,26.6314,26.5829,26.5829,32653.0
2016-05-06 15:15:00,32.92,32.95,32.9,32.93,38611.0,26.591,26.6152,26.5748,26.5991,38611.0
2016-05-06 15:20:00,32.92,32.94,32.91,32.92,21802.0,26.591,26.6071,26.5829,26.591,21802.0
2016-05-06 15:25:00,32.93,32.94,32.89,32.9,18499.0,26.5991,26.6071,26.5668,26.5748,18499.0
2016-05-06 15:30:00,32.9,32.91,32.87,32.88,25461.0,26.5748,26.5829,26.5506,26.5587,25461.0
2016-05-06 15:35:00,32.88,32.94,32.88,32.91,36393.0,26.5587,26.6071,26.5587,26.5829,36393.0
2016-05-06 15:40:00,32.91,32.92,32.87,32.88,24945.0,26.5829,26.591,26.5506,26.5587,24945.0
2016-05-06 15:45:00,32.88,32.92,32.86,32.92,57242.0,26.5587,26.591,26.5425,26.591,57242.0
2016-05-06 15:50:00,32.91,32.93,32.91,32.92,36916.0,26.5829,26.5991,26.5829,26.591,36916.0
2016-05-06 15:55:00,32.92,32.96,32.91,32.95,128547.0,26.591,26.6233,26.5829,26.6152,128547.0
2016-05-09 09:30:00,32.92,32.92,32.78,32.89,14972.0,26.591,26.591,26.4779,26.5668,14972.0
2016-05-09 09:35:00,32.87,33.03,32.87,32.99,83884.0,26.5506,26.6798,26.5506,26.6475,83884.0
2016-05-09 09:40:00,32.99,32.99,32.89,32.94,49609.0,26.6475,26.6475,26.5668,26.6071,49609.0
2016-05-09 09:45:00,32.94,32.99,32.92,32.92,34748.0,26.6071,26.6475,26.591,26.591,34748.0
2016-05-09 09:50:00,32.92,32.96,32.9,32.95,30242.0,26.591,26.6233,26.5748,26.6152,30242.0
2016-05-09 09:55:00,32.97,33.04,32.97,33.04,30900.0,26.6314,26.6879,26.6314,26.6879,30900.0
2016-05-09 10:00:00,33.05,33.05,33.0,33.01,18441.0,26.696,26.696,26.6556,26.6637,18441.0
2016-05-09 10:05:00,33.02,33.05,32.94,32.99,72486.0,26.6718,26.696,26.6071,26.6475,72486.0
2016-05-09 10:10:00,32.98,33.0,32.92,32.92,17538.0,26.6395,26.6556,26.591,26.591,17538.0
2016-05-09 10:15:00,32.93,32.95,32.92,32.92,19663.0,26.5991,26.6152,26.591,26.591,19663.0
2016-05-09 10:20:00,32.92,32.92,32.89,32.89,10614.0,26.591,26.591,26.5668,26.5668,10614.0
2016-05-09 10:25:00,32.89,32.92,32.89,32.92,15063.0,26.5668,26.591,26.5668,26.591,15063.0
2016-05-09 10:30:00,32.92,33.0,32.92,32.99,24567.0,26.591,26.6556,26.591,26.6475,24567.0
2016-05-09 10:35:00,32.99,33.01,32.97,33.0,17522.0,26.6475,26.6637,26.6314,26.6556,17522.0
2016-05-09 10:40:00,32.99,33.05,32.98,33.04,18116.0,26.6475,26.696,26.6395,26.6879,18116.0
2016-05-09 10:45:00,33.04,33.08,33.02,33.07,25288.0,26.6879,26.7202,26.6718,26.7122,25288.0
2016-05-09 10:50:00,33.07,33.09,33.04,33.09,14371.0,26.7122,26.7283,26.6879,26.7283,14371.0
2016-05-09 10:55:00,33.08,33.09,33.06,33.07,20494.0,26.7202,26.7283,26.7041,26.7122,20494.0
2016-05-09 11:00:00,33.06,33.09,33.04,33.07,14709.0,26.7041,26.7283,26.6879,26.7122,14709.0
2016-05-09 11:05:00,33.07,33.07,33.01,33.07,33623.0,26.7122,26.7122,26.6637,26.7122,33623.0
2016-05-09 11:10:00,33.07,33.09,33.02,33.05,38188.0,26.7122,26.7283,26.6718,26.696,38188.0
2016-05-09 11:15:00,33.06,33.06,33.01,33.02,35111.0,26.7041,26.7041,26.6637,26.6718,35111.0
2016-05-09 11:20:00,33.02,33.05,33.0,33.05,25638.0,26.6718,26.696,26.6556,26.696,25638.0
2016-05-09 11:25:00,33.04,33.06,33.02,33.03,30689.0,26.6879,26.7041,26.6718,26.6798,30689.0
2016-05-09 11:30:00,33.04,33.08,33.01,33.06,29091.0,26.6879,26.7202,26.6637,26.7041,29091.0
2016-05-09 11:35:00,33.07,33.09,33.05,33.08,12408.0,26.7122,26.7283,26.696,26.7202,12408.0
2016-05-09 11:40:00,33.06,33.07,33.04,33.05,12007.0,26.7041,26.7122,26.6879,26.696,12007.0
2016-05-09 11:45:00,33.06,33.15,33.05,33.15,26292.0,26.7041,26.7768,26.696,26.7768,26292.0
2016-05-09 11:50:00,33.14,33.18,33.13,33.18,42455.0,26.7687,26.801,26.7606,26.801,42455.0
2016-05-09 11:55:00,33.18,33.26,33.18,33.25,54133.0,26.801,26.8656,26.801,26.8575,54133.0
2016-05-09 12:00:00,33.25,33.27,33.15,33.16,39628.0,26.8575,26.8737,26.7768,26.7849,39628.0
2016-05-09 12:05:00,33.16,33.17,33.1,33.11,9465.0,26.7849,26.7929,26.7364,26.7445,9465.0
2016-05-09 12:10:00,33.11,33.13,33.09,33.13,5479.0,26.7445,26.7606,26.7283,26.7606,5479.0
2016-05-09 12:15:00,33.13,33.13,33.09,33.13,7335.0,26.7606,26.7606,26.7283,26.7606,7335.0
2016-05-09 12:20:00,33.13,33.15,33.11,33.15,8400.0,26.7606,26.7768,26.7445,26.7768,8400.0
2016-05-09 12:25:00,33.14,33.17,33.12,33.16,12542.0,26.7687,26.7929,26.7525,26.7849,12542.0
2016-05-09 12:30:00,33.16,33.17,33.11,33.13,8628.0,26.7849,26.7929,26.7445,26.7606,8628.0
2016-05-09 12:35:00,33.13,33.16,33.13,33.15,5370.0,26.7606,26.7849,26.7606,26.7768,5370.0
2016-05-09 12:40:00,33.14,33.17,33.13,33.14,13702.0,26.7687,26.7929,26.7606,26.7687,13702.0
2016-05-09 12:45:00,33.15,33.19,33.14,33.17,12391.0,26.7768,26.8091,26.7687,26.7929,12391.0
2016-05-09 12:50:00,33.16,33.17,33.12,33.16,10565.0,26.7849,26.7929,26.7525,26.7849,10565.0
2016-05-09 12:55:00,33.16,33.19,33.16,33.19,5683.0,26.7849,26.8091,26.7849,26.8091,5683.0
2016-05-09 13:00:00,33.18,33.19,33.17,33.19,19562.0,26.801,26.8091,26.7929,26.8091,19562.0
2016-05-09 13:05:00,33.19,33.22,33.17,33.22,12967.0,26.8091,26.8333,26.7929,26.8333,12967.0
2016-05-09 13:10:00,33.22,33.22,33.18,33.19,16789.0,26.8333,26.8333,26.801,26.8091,16789.0
2016-05-09 13:15:00,33.19,33.22,33.19,33.2,14829.0,26.8091,26.8333,26.8091,26.8172,14829.0
2016-05-09 13:20:00,33.2,33.22,33.18,33.19,6823.0,26.8172,26.8333,26.801,26.8091,6823.0
2016-05-09 13:25:00,33.18,33.19,33.15,33.16,21226.0,26.801,26.8091,26.7768,26.7849,21226.0
2016-05-09 13:30:00,33.16,33.21,33.16,33.2,11697.0,26.7849,26.8252,26.7849,26.8172,11697.0
2016-05-09 13:35:00,33.2,33.21,33.19,33.19,17119.0,26.8172,26.8252,26.8091,26.8091,17119.0
2016-05-09 13:40:00,33.2,33.23,33.19,33.23,9497.0,26.8172,26.8414,26.8091,26.8414,9497.0
2016-05-09 13:45:00,33.22,33.23,33.2,33.21,8214.0,26.8333,26.8414,26.8172,26.8252,8214.0
2016-05-09 13:50:00,33.21,33.22,33.17,33.17,16264.0,26.8252,26.8333,26.7929,26.7929,16264.0
2016-05-09 13:55:00,33.17,33.17,33.13,33.14,9327.0,26.7929,26.7929,26.7606,26.7687,9327.0
2016-05-09 14:00:00,33.14,33.18,33.14,33.14,7798.0,26.7687,26.801,26.7687,26.7687,7798.0
2016-05-09 14:05:00,33.13,33.13,33.1,33.11,8298.0,26.7606,26.7606,26.7364,26.7445,8298.0
2016-05-09 14:10:00,33.11,33.16,33.11,33.13,10243.0,26.7445,26.7849,26.7445,26.7606,10243.0
2016-05-09 14:15:00,33.13,33.14,33.1,33.12,11833.0,26.7606,26.7687,26.7364,26.7525,11833.0
2016-05-09 14:20:00,33.12,33.14,33.11,33.14,5929.0,26.7525,26.7687,26.7445,26.7687,5929.0
2016-05-09 14:25:00,33.14,33.17,33.13,33.15,11429.0,26.7687,26.7929,26.7606,26.7768,11429.0
2016-05-09 14:30:00,33.15,33.15,33.11,33.12,7466.0,26.7768,26.7768,26.7445,26.7525,7466.0
2016-05-09 14:35:00,33.11,33.14,33.11,33.14,9507.0,26.7445,26.7687,26.7445,26.7687,9507.0
2016-05-09 14:40:00,33.13,33.14,33.12,33.14,7723.0,26.7606,26.7687,26.7525,26.7687,7723.0
2016-05-09 14:45:00,33.14,33.15,33.13,33.13,8430.0,26.7687,26.7768,26.7606,26.7606,8430.0
2016-05-09 14:50:00,33.14,33.18,33.14,33.18,9832.0,26.7687,26.801,26.7687,26.801,9832.0
2016-05-09 14:55:00,33.18,33.22,33.18,33.21,11109.0,26.801,26.8333,26.801,26.8252,11109.0
2016-05-09 15:00:00,33.21,33.22,33.2,33.22,14920.0,26.8252,26.8333,26.8172,26.8333,14920.0
2016-05-09 15:05:00,33.22,33.23,33.21,33.22,20574.0,26.8333,26.8414,26.8252,26.8333,20574.0
2016-05-09 15:10:00,33.21,33.23,33.21,33.22,11350.0,26.8252,26.8414,26.8252,26.8333,11350.0
2016-05-09 15:15:00,33.22,33.22,33.2,33.22,15098.0,26.8333,26.8333,26.8172,26.8333,15098.0
2016-05-09 15:20:00,33.22,33.22,33.2,33.2,14076.0,26.8333,26.8333,26.8172,26.8172,14076.0
2016-05-09 15:25:00,33.21,33.21,33.19,33.19,13779.0,26.8252,26.8252,26.8091,26.8091,13779.0
2016-05-09 15:30:00,33.19,33.2,33.18,33.19,15081.0,26.8091,26.8172,26.801,26.8091,15081.0
2016-05-09 15:35:00,33.19,33.19,33.18,33.19,15750.0,26.8091,26.8091,26.801,26.8091,15750.0
2016-05-09 15:40:00,33.19,33.22,33.17,33.19,75405.0,26.8091,26.8333,26.7929,26.8091,75405.0
2016-05-09 15:45:00,33.18,33.2,33.18,33.18,36528.0,26.801,26.8172,26.801,26.801,36528.0
2016-05-09 15:50:00,33.19,33.19,33.14,33.14,41236.0,26.8091,26.8091,26.7687,26.7687,41236.0
2016-05-09 15:55:00,33.14,33.16,33.13,33.16,107227.0,26.7687,26.7849,26.7606,26.7849,107227.0
2016-05-10 09:30:00,33.28,33.35,33.16,33.34,61920.0,26.8818,26.9383,26.7849,26.9302,61920.0
2016-05-10 09:35:00,33.32,33.39,33.32,33.37,12986.0,26.9141,26.9706,26.9141,26.9545,12986.0
2016-05-10 09:40:00,33.38,33.44,33.38,33.42,11443.0,26.9626,27.011,26.9626,26.9949,11443.0
2016-05-10 09:45:00,33.42,33.52,33.41,33.47,71281.0,26.9949,27.0756,26.9868,27.0353,71281.0
2016-05-10 09:50:00,33.46,33.47,33.39,33.42,14993.0,27.0272,27.0353,26.9706,26.9949,14993.0
2016-05-10 09:55:00,33.43,33.46,33.42,33.46,35060.0,27.0029,27.0272,26.9949,27.0272,35060.0
2016-05-10 10:00:00,33.47,33.5,33.45,33.47,27172.0,27.0353,27.0595,27.0191,27.0353,27172.0
2016-05-10 10:05:00,33.48,33.48,33.41,33.42,18609.0,27.0433,27.0433,26.9868,26.9949,18609.0
2016-05-10 10:10:00,33.43,33.45,33.42,33.42,17690.0,27.0029,27.0191,26.9949,26.9949,17690.0
2016-05-10 10:15:00,33.43,33.45,33.41,33.44,13910.0,27.0029,27.0191,26.9868,27.011,13910.0
2016-05-10 10:20:00,33.44,33.48,33.41,33.42,15429.0,27.011,27.0433,26.9868,26.9949,15429.0
2016-05-10 10:25:00,33.42,33.47,33.41,33.43,23895.0,26.9949,27.0353,26.9868,27.0029,23895.0
2016-05-10 10:30:00,33.43,33.47,33.43,33.45,11579.0,27.0029,27.0353,27.0029,27.0191,11579.0
2016-05-10 10:35:00,33.45,33.47,33.44,33.46,29703.0,27.0191,27.0353,27.011,27.0272,29703.0
2016-05-10 10:40:00,33.46,33.47,33.43,33.43,11595.0,27.0272,27.0353,27.0029,27.0029,11595.0
2016-05-10 10:45:00,33.44,33.45,33.43,33.44,11042.0,27.011,27.0191,27.0029,27.011,11042.0
2016-05-10 10:50:00,33.45,33.46,33.43,33.43,14716.0,27.0191,27.0272,27.0029,27.0029,14716.0
2016-05-10 10:55:00,33.42,33.42,33.4,33.4,18760.0,26.9949,26.9949,26.9787,26.9787,18760.0
2016-05-10 11:00:00,33.4,33.41,33.38,33.39,19024.0,26.9787,26.9868,26.9626,26.9706,19024.0
2016-05-10 11:05:00,33.4,33.42,33.4,33.41,12777.0,26.9787,26.9949,26.9787,26.9868,12777.0
2016-05-10 11:10:00,33.42,33.48,33.42,33.48,9513.0,26.9949,27.0433,26.9949,27.0433,9513.0
2016-05-10 11:15:00,33.48,33.49,33.46,33.49,23187.0,27.0433,27.0514,27.0272,27.0514,23187.0
2016-05-10 11:20:00,33.48,33.49,33.47,33.49,17821.0,27.0433,27.0514,27.0353,27.0514,17821.0
2016-05-10 11:25:00,33.49,33.49,33.44,33.49,35392.0,27.0514,27.0514,27.011,27.0514,35392.0
2016-05-10 11:30:00,33.49,33.51,33.47,33.51,32675.0,27.0514,27.0676,27.0353,27.0676,32675.0
2016-05-10 11:35:00,33.5,33.51,33.46,33.49,11579.0,27.0595,27.0676,27.0272,27.0514,11579.0
2016-05-10 11:40:00,33.5,33.52,33.48,33.51,12663.0,27.0595,27.0756,27.0433,27.0676,12663.0
2016-05-10 11:45:00,33.51,33.51,33.49,33.49,11273.0,27.0676,27.0676,27.0514,27.0514,11273.0
2016-05-10 11:50:00,33.49,33.51,33.48,33.49,8133.0,27.0514,27.0676,27.0433,27.0514,8133.0
2016-05-10 11:55:00,33.49,33.51,33.48,33.49,15054.0,27.0514,27.0676,27.0433,27.0514,15054.0
2016-05-10 12:00:00,33.49,33.52,33.49,33.52,20487.0,27.0514,27.0756,27.0514,27.0756,20487.0
2016-05-10 12:05:00,33.52,33.55,33.51,33.52,26563.0,27.0756,27.0999,27.0676,27.0756,26563.0
2016-05-10 12:10:00,33.52,33.52,33.5,33.52,15705.0,27.0756,27.0756,27.0595,27.0756,15705.0
2016-05-10 12:15:00,33.52,33.56,33.51,33.54,17646.0,27.0756,27.108,27.0676,27.0918,17646.0
2016-05-10 12:20:00,33.53,33.54,33.53,33.53,6487.0,27.0837,27.0918,27.0837,27.0837,6487.0
2016-05-10 12:25:00,33.54,33.55,33.52,33.52,13545.0,27.0918,27.0999,27.0756,27.0756,13545.0
2016-05-10 12:30:00,33.52,33.53,33.51,33.52,21064.0,27.0756,27.0837,27.0676,27.0756,21064.0
2016-05-10 12:35:00,33.52,33.52,33.47,33.47,13912.0,27.0756,27.0756,27.0353,27.0353,13912.0
2016-05-10 12:40:00,33.46,33.49,33.45,33.49,8310.0,27.0272,27.0514,27.0191,27.0514,8310.0
2016-05-10 12:45:00,33.49,33.5,33.46,33.46,10120.0,27.0514,27.0595,27.0272,27.0272,10120.0
2016-05-10 12:50:00,33.46,33.47,33.44,33.46,12046.0,27.0272,27.0353,27.011,27.0272,12046.0
2016-05-10 12:55:00,33.47,33.48,33.46,33.46,6781.0,27.0353,27.0433,27.0272,27.0272,6781.0
2016-05-10 13:00:00,33.46,33.47,33.46,33.47,5360.0,27.0272,27.0353,27.0272,27.0353,5360.0
2016-05-10 13:05:00,33.47,33.5,33.47,33.49,14014.0,27.0353,27.0595,27.0353,27.0514,14014.0
2016-05-10 13:10:00,33.49,33.49,33.45,33.46,14137.0,27.0514,27.0514,27.0191,27.0272,14137.0
2016-05-10 13:15:00,33.46,33.47,33.43,33.44,8504.0,27.0272,27.0353,27.0029,27.011,8504.0
2016-05-10 13:20:00,33.44,33.44,33.42,33.44,8652.0,27.011,27.011,26.9949,27.011,8652.0
2016-05-10 13:25:00,33.44,33.44,33.42,33.44,10012.0,27.011,27.011,26.9949,27.011,10012.0
2016-05-10 13:30:00,33.44,33.44,33.4,33.4,26615.0,27.011,27.011,26.9787,26.9787,26615.0
2016-05-10 13:35:00,33.4,33.41,33.36,33.36,27009.0,26.9787,26.9868,26.9464,26.9464,27009.0
2016-05-10 13:40:00,33.36,33.37,33.34,33.36,15918.0,26.9464,26.9545,26.9302,26.9464,15918.0
2016-05-10 13:45:00,33.36,33.39,33.35,33.39,12435.0,26.9464,26.9706,26.9383,26.9706,12435.0
2016-05-10 13:50:00,33.39,33.41,33.39,33.41,14755.0,26.9706,26.9868,26.9706,26.9868,14755.0
2016-05-10 13:55:00,33.41,33.41,33.38,33.38,10694.0,26.9868,26.9868,26.9626,26.9626,10694.0
2016-05-10 14:00:00,33.38,33.4,33.38,33.39,13313.0,26.9626,26.9787,26.9626,26.9706,13313.0
2016-05-10 14:05:00,33.4,33.4,33.37,33.39,15618.0,26.9787,26.9787,26.9545,26.9706,15618.0
2016-05-10 14:10:00,33.39,33.42,33.38,33.4,18367.0,26.9706,26.9949,26.9626,26.9787,18367.0
2016-05-10 14:15:00,33.4,33.4,33.37,33.37,10736.0,26.9787,26.9787,26.9545,26.9545,10736.0
2016-05-10 14:20:00,33.37,33.38,33.35,33.36,13406.0,26.9545,26.9626,26.9383,26.9464,13406.0
2016-05-10 14:25:00,33.36,33.38,33.34,33.38,37865.0,26.9464,26.9626,26.9302,26.9626,37865.0
2016-05-10 14:30:00,33.38,33.38,33.36,33.36,6644.0,26.9626,26.9626,26.9464,26.9464,6644.0
2016-05-10 14:35:00,33.37,33.37,33.36,33.37,5221.0,26.9545,26.9545,26.9464,26.9545,5221.0
2016-05-10 14:40:00,33.37,33.38,33.35,33.38,22125.0,26.9545,26.9626,26.9383,26.9626,22125.0
2016-05-10 14:45:00,33.38,33.42,33.38,33.42,17366.0,26.9626,26.9949,26.9626,26.9949,17366.0
2016-05-10 14:50:00,33.41,33.42,33.4,33.4,11564.0,26.9868,26.9949,26.9787,26.9787,11564.0
2016-05-10 14:55:00,33.41,33.44,33.4,33.44,52485.0,26.9868,27.011,26.9787,27.011,52485.0
2016-05-10 15:00:00,33.43,33.49,33.43,33.49,33112.0,27.0029,27.0514,27.0029,27.0514,33112.0
2016-05-10 15:05:00,33.48,33.48,33.46,33.48,21368.0,27.0433,27.0433,27.0272,27.0433,21368.0
2016-05-10 15:10:00,33.48,33.5,33.48,33.5,14515.0,27.0433,27.0595,27.0433,27.0595,14515.0
2016-05-10 15:15:00,33.5,33.5,33.47,33.49,46565.0,27.0595,27.0595,27.0353,27.0514,46565.0
2016-05-10 15:20:00,33.48,33.53,33.47,33.53,37607.0,27.0433,27.0837,27.0353,27.0837,37607.0
2016-05-10 15:25:00,33.52,33.55,33.52,33.54,32230.0,27.0756,27.0999,27.0756,27.0918,32230.0
2016-05-10 15:30:00,33.54,33.54,33.5,33.52,53906.0,27.0918,27.0918,27.0595,27.0756,53906.0
2016-05-10 15:35:00,33.52,33.53,33.5,33.5,22456.0,27.0756,27.0837,27.0595,27.0595,22456.0
2016-05-10 15:40:00,33.51,33.54,33.5,33.53,40199.0,27.0676,27.0918,27.0595,27.0837,40199.0
2016-05-10 15:45:00,33.53,33.56,33.52,33.56,71454.0,27.0837,27.108,27.0756,27.108,71454.0
2016-05-10 15:50:00,33.56,33.59,33.55,33.59,79925.0,27.108,27.1322,27.0999,27.1322,79925.0
2016-05-10 15:55:00,33.59,33.61,33.57,33.61,198064.0,27.1322,27.1483,27.116,27.1483,198064.0
2016-05-11 09:30:00,33.52,33.55,33.48,33.48,30197.0,27.0756,27.0999,27.0433,27.0433,30197.0
2016-05-11 09:35:00,33.51,33.61,33.5,33.55,33590.0,27.0676,27.1483,27.0595,27.0999,33590.0
2016-05-11 09:40:00,33.55,33.55,33.49,33.53,10940.0,27.0999,27.0999,27.0514,27.0837,10940.0
2016-05-11 09:45:00,33.52,33.56,33.51,33.55,17867.0,27.0756,27.108,27.0676,27.0999,17867.0
2016-05-11 09:50:00,33.55,33.6,33.54,33.57,26874.0,27.0999,27.1403,27.0918,27.116,26874.0
2016-05-11 09:55:00,33.57,33.62,33.55,33.57,30086.0,27.116,27.1564,27.0999,27.116,30086.0
2016-05-11 10:00:00,33.56,33.58,33.54,33.55,13369.0,27.108,27.1241,27.0918,27.0999,13369.0
2016-05-11 10:05:00,33.55,33.6,33.55,33.59,16465.0,27.0999,27.1403,27.0999,27.1322,16465.0
2016-05-11 10:10:00,33.58,33.61,33.56,33.61,20161.0,27.1241,27.1483,27.108,27.1483,20161.0
2016-05-11 10:15:00,33.61,33.62,33.57,33.59,33660.0,27.1483,27.1564,27.116,27.1322,33660.0
2016-05-11 10:20:00,33.59,33.62,33.58,33.61,18899.0,27.1322,27.1564,27.1241,27.1483,18899.0
2016-05-11 10:25:00,33.6,33.62,33.58,33.61,15523.0,27.1403,27.1564,27.1241,27.1483,15523.0
2016-05-11 10:30:00,33.61,33.64,33.58,33.59,33835.0,27.1483,27.1726,27.1241,27.1322,33835.0
2016-05-11 10:35:00,33.59,33.61,33.58,33.6,27006.0,27.1322,27.1483,27.1241,27.1403,27006.0
2016-05-11 10:40:00,33.6,33.61,33.59,33.59,25511.0,27.1403,27.1483,27.1322,27.1322,25511.0
2016-05-11 10:45:00,33.6,33.63,33.59,33.62,26543.0,27.1403,27.1645,27.1322,27.1564,26543.0
2016-05-11 10:50:00,33.61,33.61,33.59,33.59,13990.0,27.1483,27.1483,27.1322,27.1322,13990.0
2016-05-11 10:55:00,33.58,33.58,33.55,33.55,18298.0,27.1241,27.1241,27.0999,27.0999,18298.0
2016-05-11 11:00:00,33.55,33.55,33.49,33.51,44081.0,27.0999,27.0999,27.0514,27.0676,44081.0
2016-05-11 11:05:00,33.51,33.52,33.49,33.52,58005.0,27.0676,27.0756,27.0514,27.0756,58005.0
2016-05-11 11:10:00,33.51,33.53,33.49,33.51,61857.0,27.0676,27.0837,27.0514,27.0676,61857.0
2016-05-11 11:15:00,33.52,33.52,33.47,33.48,44599.0,27.0756,27.0756,27.0353,27.0433,44599.0
2016-05-11 11:20:00,33.48,33.49,33.45,33.47,55604.0,27.0433,27.0514,27.0191,27.0353,55604.0
2016-05-11 11:25:00,33.47,33.47,33.45,33.45,20750.0,27.0353,27.0353,27.0191,27.0191,20750.0
2016-05-11 11:30:00,33.46,33.46,33.41,33.41,26576.0,27.0272,27.0272,26.9868,26.9868,26576.0
2016-05-11 11:35:00,33.41,33.42,33.4,33.41,33270.0,26.9868,26.9949,26.9787,26.9868,33270.0
2016-05-11 11:40:00,33.4,33.41,33.39,33.4,20416.0,26.9787,26.9868,26.9706,26.9787,20416.0
2016-05-11 11:45:00,33.4,33.4,33.37,33.38,18368.0,26.9787,26.9787,26.9545,26.9626,18368.0
2016-05-11 11:50:00,33.38,33.39,33.36,33.37,20243.0,26.9626,26.9706,26.9464,26.9545,20243.0
2016-05-11 11:55:00,33.38,33.4,33.36,33.39,56902.0,26.9626,26.9787,26.9464,26.9706,56902.0
2016-05-11 12:00:00,33.39,33.41,33.38,33.41,24121.0,26.9706,26.9868,26.9626,26.9868,24121.0
2016-05-11 12:05:00,33.4,33.42,33.4,33.41,12457.0,26.9787,26.9949,26.9787,26.9868,12457.0
2016-05-11 12:10:00,33.41,33.43,33.39,33.4,16277.0,26.9868,27.0029,26.9706,26.9787,16277.0
2016-05-11 12:15:00,33.39,33.39,33.36,33.37,12828.0,26.9706,26.9706,26.9464,26.9545,12828.0
2016-05-11 12:20:00,33.37,33.38,33.36,33.36,9047.0,26.9545,26.9626,26.9464,26.9464,9047.0
2016-05-11 12:25:00,33.37,33.37,33.33,33.34,21965.0,26.9545,26.9545,26.9222,26.9302,21965.0
2016-05-11 12:30:00,33.33,33.35,33.32,33.34,11769.0,26.9222,26.9383,26.9141,26.9302,11769.0
2016-05-11 12:35:00,33.35,33.37,33.33,33.37,12680.0,26.9383,26.9545,26.9222,26.9545,12680.0
2016-05-11 12:40:00,33.36,33.37,33.34,33.35,8020.0,26.9464,26.9545,26.9302,26.9383,8020.0
2016-05-11 12:45:00,33.35,33.35,33.33,33.34,6982.0,26.9383,26.9383,26.9222,26.9302,6982.0
2016-05-11 12:50:00,33.34,33.35,33.33,33.34,17095.0,26.9302,26.9383,26.9222,26.9302,17095.0
2016-05-11 12:55:00,33.33,33.34,33.33,33.34,6809.0,26.9222,26.9302,26.9222,26.9302,6809.0
2016-05-11 13:00:00,33.33,33.34,33.3,33.33,30510.0,26.9222,26.9302,26.8979,26.9222,30510.0
2016-05-11 13:05:00,33.33,33.34,33.33,33.34,9068.0,26.9222,26.9302,26.9222,26.9302,9068.0
2016-05-11 13:10:00,33.34,33.34,33.33,33.34,5474.0,26.9302,26.9302,26.9222,26.9302,5474.0
2016-05-11 13:15:00,33.34,33.34,33.32,33.34,21043.0,26.9302,26.9302,26.9141,26.9302,21043.0
2016-05-11 13:20:00,33.33,33.34,33.31,33.31,13306.0,26.9222,26.9302,26.906,26.906,13306.0
2016-05-11 13:25:00,33.31,33.31,33.26,33.26,24953.0,26.906,26.906,26.8656,26.8656,24953.0
2016-05-11 13:30:00,33.27,33.27,33.23,33.23,21339.0,26.8737,26.8737,26.8414,26.8414,21339.0
2016-05-11 13:35:00,33.24,33.26,33.22,33.22,40788.0,26.8495,26.8656,26.8333,26.8333,40788.0
2016-05-11 13:40:00,33.22,33.25,33.21,33.24,16295.0,26.8333,26.8575,26.8252,26.8495,16295.0
2016-05-11 13:45:00,33.24,33.28,33.24,33.27,9119.0,26.8495,26.8818,26.8495,26.8737,9119.0
2016-05-11 13:50:00,33.27,33.28,33.26,33.26,9359.0,26.8737,26.8818,26.8656,26.8656,9359.0
2016-05-11 13:55:00,33.27,33.28,33.26,33.27,8593.0,26.8737,26.8818,26.8656,26.8737,8593.0
2016-05-11 14:00:00,33.27,33.28,33.21,33.23,24182.0,26.8737,26.8818,26.8252,26.8414,24182.0
2016-05-11 14:05:00,33.22,33.23,33.19,33.19,11875.0,26.8333,26.8414,26.8091,26.8091,11875.0
2016-05-11 14:10:00,33.19,33.23,33.18,33.22,35067.0,26.8091,26.8414,26.801,26.8333,35067.0
2016-05-11 14:15:00,33.21,33.22,33.17,33.19,29543.0,26.8252,26.8333,26.7929,26.8091,29543.0
2016-05-11 14:20:00,33.2,33.21,33.16,33.2,28289.0,26.8172,26.8252,26.7849,26.8172,28289.0
2016-05-11 14:25:00,33.21,33.24,33.21,33.23,21256.0,26.8252,26.8495,26.8252,26.8414,21256.0
2016-05-11 14:30:00,33.23,33.24,33.18,33.2,58381.0,26.8414,26.8495,26.801,26.8172,58381.0
2016-05-11 14:35:00,33.19,33.21,33.19,33.21,15086.0,26.8091,26.8252,26.8091,26.8252,15086.0
2016-05-11 14:40:00,33.2,33.22,33.2,33.21,21175.0,26.8172,26.8333,26.8172,26.8252,21175.0
2016-05-11 14:45:00,33.22,33.22,33.19,33.2,16897.0,26.8333,26.8333,26.8091,26.8172,16897.0
2016-05-11 14:50:00,33.2,33.2,33.17,33.18,20244.0,26.8172,26.8172,26.7929,26.801,20244.0
2016-05-11 14:55:00,33.18,33.18,33.14,33.16,55839.0,26.801,26.801,26.7687,26.7849,55839.0
2016-05-11 15:00:00,33.16,33.2,33.16,33.2,47865.0,26.7849,26.8172,26.7849,26.8172,47865.0
2016-05-11 15:05:00,33.2,33.25,33.2,33.24,18689.0,26.8172,26.8575,26.8172,26.8495,18689.0
2016-05-11 15:10:00,33.23,33.24,33.19,33.19,14292.0,26.8414,26.8495,26.8091,26.8091,14292.0
2016-05-11 15:15:00,33.19,33.2,33.15,33.16,32014.0,26.8091,26.8172,26.7768,26.7849,32014.0
2016-05-11 15:20:00,33.15,33.16,33.14,33.15,19366.0,26.7768,26.7849,26.7687,26.7768,19366.0
2016-05-11 15:25:00,33.16,33.19,33.15,33.18,24982.0,26.7849,26.8091,26.7768,26.801,24982.0
2016-05-11 15:30:00,33.18,33.2,33.17,33.19,29453.0,26.801,26.8172,26.7929,26.8091,29453.0
2016-05-11 15:35:00,33.2,33.2,33.18,33.19,42994.0,26.8172,26.8172,26.801,26.8091,42994.0
2016-05-11 15:40:00,33.19,33.21,33.16,33.16,67356.0,26.8091,26.8252,26.7849,26.7849,67356.0
2016-05-11 15:45:00,33.16,33.18,33.15,33.16,48626.0,26.7849,26.801,26.7768,26.7849,48626.0
2016-05-11 15:50:00,33.16,33.16,33.13,33.14,59530.0,26.7849,26.7849,26.7606,26.7687,59530.0
2016-05-11 15:55:00,33.14,33.17,33.14,33.14,127187.0,26.7687,26.7929,26.7687,26.7687,127187.0
2016-05-12 09:30:00,33.3,33.37,33.19,33.29,19707.0,26.8979,26.9545,26.8091,26.8899,19707.0
2016-05-12 09:35:00,33.29,33.32,33.27,33.27,5917.0,26.8899,26.9141,26.8737,26.8737,5917.0
2016-05-12 09:40:00,33.28,33.35,33.26,33.3,6793.0,26.8818,26.9383,26.8656,26.8979,6793.0
2016-05-12 09:45:00,33.3,33.36,33.27,33.3,21819.0,26.8979,26.9464,26.8737,26.8979,21819.0
2016-05-12 09:50:00,33.3,33.35,33.28,33.35,15921.0,26.8979,26.9383,26.8818,26.9383,15921.0
2016-05-12 09:55:00,33.34,33.4,33.32,33.34,13370.0,26.9302,26.9787,26.9141,26.9302,13370.0
2016-05-12 10:00:00,33.34,33.36,33.3,33.3,18644.0,26.9302,26.9464,26.8979,26.8979,18644.0
2016-05-12 10:05:00,33.3,33.31,33.27,33.3,17764.0,26.8979,26.906,26.8737,26.8979,17764.0
2016-05-12 10:10:00,33.3,33.34,33.28,33.33,29814.0,26.8979,26.9302,26.8818,26.9222,29814.0
2016-05-12 10:15:00,33.32,33.42,33.32,33.34,40026.0,26.9141,26.9949,26.9141,26.9302,40026.0
2016-05-12 10:20:00,33.34,33.37,33.31,33.36,12617.0,26.9302,26.9545,26.906,26.9464,12617.0
2016-05-12 10:25:00,33.35,33.38,33.33,33.38,11174.0,26.9383,26.9626,26.9222,26.9626,11174.0
2016-05-12 10:30:00,33.37,33.38,33.34,33.36,8918.0,26.9545,26.9626,26.9302,26.9464,8918.0
2016-05-12 10:35:00,33.36,33.39,33.34,33.38,33099.0,26.9464,26.9706,26.9302,26.9626,33099.0
2016-05-12 10:40:00,33.38,33.39,33.32,33.34,15278.0,26.9626,26.9706,26.9141,26.9302,15278.0
2016-05-12 10:45:00,33.33,33.36,33.31,33.32,10745.0,26.9222,26.9464,26.906,26.9141,10745.0
2016-05-12 10:50:00,33.3,33.37,33.29,33.36,9304.0,26.8979,26.9545,26.8899,26.9464,9304.0
2016-05-12 10:55:00,33.35,33.43,33.34,33.43,34199.0,26.9383,27.0029,26.9302,27.0029,34199.0
2016-05-12 11:00:00,33.43,33.43,33.35,33.39,49439.0,27.0029,27.0029,26.9383,26.9706,49439.0
2016-05-12 11:05:00,33.39,33.41,33.36,33.38,23983.0,26.9706,26.9868,26.9464,26.9626,23983.0
2016-05-12 11:10:00,33.37,33.4,33.36,33.39,20644.0,26.9545,26.9787,26.9464,26.9706,20644.0
2016-05-12 11:15:00,33.39,33.39,33.36,33.39,10110.0,26.9706,26.9706,26.9464,26.9706,10110.0
2016-05-12 11:20:00,33.39,33.4,33.38,33.4,14777.0,26.9706,26.9787,26.9626,26.9787,14777.0
2016-05-12 11:25:00,33.4,33.4,33.33,33.37,21527.0,26.9787,26.9787,26.9222,26.9545,21527.0
2016-05-12 11:30:00,33.38,33.4,33.36,33.37,5986.0,26.9626,26.9787,26.9464,26.9545,5986.0
2016-05-12 11:35:00,33.38,33.41,33.38,33.4,18943.0,26.9626,26.9868,26.9626,26.9787,18943.0
2016-05-12 11:40:00,33.4,33.44,33.39,33.41,11686.0,26.9787,27.011,26.9706,26.9868,11686.0
2016-05-12 11:45:00,33.41,33.44,33.41,33.41,7493.0,26.9868,27.011,26.9868,26.9868,7493.0
2016-05-12 11:50:00,33.41,33.42,33.39,33.4,7209.0,26.9868,26.9949,26.9706,26.9787,7209.0
2016-05-12 11:55:00,33.41,33.41,33.37,33.38,9084.0,26.9868,26.9868,26.9545,26.9626,9084.0
2016-05-12 12:00:00,33.38,33.38,33.35,33.35,19856.0,26.9626,26.9626,26.9383,26.9383,19856.0
2016-05-12 12:05:00,33.35,33.36,33.33,33.33,5812.0,26.9383,26.9464,26.9222,26.9222,5812.0
2016-05-12 12:10:00,33.33,33.34,33.32,33.33,2362.0,26.9222,26.9302,26.9141,26.9222,2362.0
2016-05-12 12:15:00,33.33,33.37,33.33,33.37,8711.0,26.9222,26.9545,26.9222,26.9545,8711.0
2016-05-12 12:20:00,33.36,33.39,33.35,33.39,7228.0,26.9464,26.9706,26.9383,26.9706,7228.0
2016-05-12 12:25:00,33.39,33.39,33.37,33.38,3584.0,26.9706,26.9706,26.9545,26.9626,3584.0
2016-05-12 12:30:00,33.38,33.41,33.37,33.38,20416.0,26.9626,26.9868,26.9545,26.9626,20416.0
2016-05-12 12:35:00,33.37,33.38,33.32,33.33,32221.0,26.9545,26.9626,26.9141,26.9222,32221.0
2016-05-12 12:40:00,33.34,33.37,33.33,33.36,14246.0,26.9302,26.9545,26.9222,26.9464,14246.0
2016-05-12 12:45:00,33.37,33.42,33.37,33.41,9200.0,26.9545,26.9949,26.9545,26.9868,9200.0
2016-05-12 12:50:00,33.4,33.4,33.32,33.33,19268.0,26.9787,26.9787,26.9141,26.9222,19268.0
2016-05-12 12:55:00,33.33,33.39,33.33,33.39,5672.0,26.9222,26.9706,26.9222,26.9706,5672.0
2016-05-12 13:00:00,33.39,33.41,33.38,33.4,5428.0,26.9706,26.9868,26.9626,26.9787,5428.0
2016-05-12 13:05:00,33.39,33.39,33.35,33.35,18026.0,26.9706,26.9706,26.9383,26.9383,18026.0
2016-05-12 13:10:00,33.35,33.36,33.34,33.35,13574.0,26.9383,26.9464,26.9302,26.9383,13574.0
2016-05-12 13:15:00,33.34,33.35,33.33,33.34,9597.0,26.9302,26.9383,26.9222,26.9302,9597.0
2016-05-12 13:20:00,33.34,33.39,33.34,33.38,6140.0,26.9302,26.9706,26.9302,26.9626,6140.0
2016-05-12 13:25:00,33.38,33.4,33.37,33.39,6045.0,26.9626,26.9787,26.9545,26.9706,6045.0
2016-05-12 13:30:00,33.39,33.39,33.33,33.34,27425.0,26.9706,26.9706,26.9222,26.9302,27425.0
2016-05-12 13:35:00,33.34,33.35,33.31,33.34,11598.0,26.9302,26.9383,26.906,26.9302,11598.0
2016-05-12 13:40:00,33.35,33.4,33.35,33.39,7380.0,26.9383,26.9787,26.9383,26.9706,7380.0
2016-05-12 13:45:00,33.4,33.45,33.4,33.44,13630.0,26.9787,27.0191,26.9787,27.011,13630.0
2016-05-12 13:50:00,33.43,33.46,33.42,33.46,10621.0,27.0029,27.0272,26.9949,27.0272,10621.0
2016-05-12 13:55:00,33.46,33.49,33.44,33.48,18807.0,27.0272,27.0514,27.011,27.0433,18807.0
2016-05-12 14:00:00,33.47,33.5,33.47,33.48,14926.0,27.0353,27.0595,27.0353,27.0433,14926.0
2016-05-12 14:05:00,33.48,33.51,33.47,33.49,16292.0,27.0433,27.0676,27.0353,27.0514,16292.0
2016-05-12 14:10:00,33.5,33.54,33.49,33.53,16318.0,27.0595,27.0918,27.0514,27.0837,16318.0
2016-05-12 14:15:00,33.52,33.53,33.47,33.48,11256.0,27.0756,27.0837,27.0353,27.0433,11256.0
2016-05-12 14:20:00,33.49,33.5,33.47,33.47,10662.0,27.0514,27.0595,27.0353,27.0353,10662.0
2016-05-12 14:25:00,33.47,33.55,33.47,33.55,32171.0,27.0353,27.0999,27.0353,27.0999,32171.0
2016-05-12 14:30:00,33.54,33.54,33.51,33.51,30884.0,27.0918,27.0918,27.0676,27.0676,30884.0
2016-05-12 14:35:00,33.51,33.56,33.51,33.53,15354.0,27.0676,27.108,27.0676,27.0837,15354.0
2016-05-12 14:40:00,33.53,33.56,33.53,33.53,5125.0,27.0837,27.108,27.0837,27.0837,5125.0
2016-05-12 14:45:00,33.53,33.59,33.53,33.57,25779.0,27.0837,27.1322,27.0837,27.116,25779.0
2016-05-12 14:50:00,33.57,33.58,33.56,33.57,8803.0,27.116,27.1241,27.108,27.116,8803.0
2016-05-12 14:55:00,33.56,33.57,33.54,33.55,10692.0,27.108,27.116,27.0918,27.0999,10692.0
2016-05-12 15:00:00,33.55,33.56,33.53,33.55,18666.0,27.0999,27.108,27.0837,27.0999,18666.0
2016-05-12 15:05:00,33.55,33.55,33.52,33.55,22456.0,27.0999,27.0999,27.0756,27.0999,22456.0
2016-05-12 15:10:00,33.54,33.57,33.54,33.56,12469.0,27.0918,27.116,27.0918,27.108,12469.0
2016-05-12 15:15:00,33.56,33.57,33.52,33.52,10019.0,27.108,27.116,27.0756,27.0756,10019.0
2016-05-12 15:20:00,33.51,33.55,33.5,33.54,28686.0,27.0676,27.0999,27.0595,27.0918,28686.0
2016-05-12 15:25:00,33.54,33.55,33.51,33.52,29753.0,27.0918,27.0999,27.0676,27.0756,29753.0
2016-05-12 15:30:00,33.52,33.55,33.52,33.52,24260.0,27.0756,27.0999,27.0756,27.0756,24260.0
2016-05-12 15:35:00,33.52,33.56,33.52,33.55,47675.0,27.0756,27.108,27.0756,27.0999,47675.0
2016-05-12 15:40:00,33.56,33.58,33.55,33.56,64607.0,27.108,27.1241,27.0999,27.108,64607.0
2016-05-12 15:45:00,33.57,33.58,33.54,33.57,103806.0,27.116,27.1241,27.0918,27.116,103806.0
2016-05-12 15:50:00,33.56,33.57,33.52,33.53,95091.0,27.108,27.116,27.0756,27.0837,95091.0
2016-05-12 15:55:00,33.53,33.56,33.52,33.56,195397.0,27.0837,27.108,27.0756,27.108,195397.0
2016-05-13 09:30:00,33.42,33.43,33.33,33.35,69815.0,26.9949,27.0029,26.9222,26.9383,69815.0
2016-05-13 09:35:00,33.37,33.51,33.37,33.46,45162.0,26.9545,27.0676,26.9545,27.0272,45162.0
2016-05-13 09:40:00,33.44,33.45,33.38,33.39,15998.0,27.011,27.0191,26.9626,26.9706,15998.0
2016-05-13 09:45:00,33.39,33.42,33.31,33.36,20736.0,26.9706,26.9949,26.906,26.9464,20736.0
2016-05-13 09:50:00,33.35,33.43,33.28,33.43,20658.0,26.9383,27.0029,26.8818,27.0029,20658.0
2016-05-13 09:55:00,33.43,33.44,33.3,33.3,119130.0,27.0029,27.011,26.8979,26.8979,119130.0
2016-05-13 10:00:00,33.31,33.35,33.29,33.34,24755.0,26.906,26.9383,26.8899,26.9302,24755.0
2016-05-13 10:05:00,33.35,33.37,33.31,33.32,75540.0,26.9383,26.9545,26.906,26.9141,75540.0
2016-05-13 10:10:00,33.31,33.4,33.29,33.4,24556.0,26.906,26.9787,26.8899,26.9787,24556.0
2016-05-13 10:15:00,33.4,33.43,33.35,33.43,15992.0,26.9787,27.0029,26.9383,27.0029,15992.0
2016-05-13 10:20:00,33.42,33.45,33.4,33.45,24504.0,26.9949,27.0191,26.9787,27.0191,24504.0
2016-05-13 10:25:00,33.45,33.49,33.4,33.41,23336.0,27.0191,27.0514,26.9787,26.9868,23336.0
2016-05-13 10:30:00,33.4,33.43,33.38,33.42,38550.0,26.9787,27.0029,26.9626,26.9949,38550.0
2016-05-13 10:35:00,33.42,33.47,33.42,33.42,12998.0,26.9949,27.0353,26.9949,26.9949,12998.0
2016-05-13 10:40:00,33.44,33.44,33.38,33.38,10000.0,27.011,27.011,26.9626,26.9626,10000.0
2016-05-13 10:45:00,33.38,33.4,33.36,33.36,26787.0,26.9626,26.9787,26.9464,26.9464,26787.0
2016-05-13 10:50:00,33.37,33.47,33.36,33.47,27145.0,26.9545,27.0353,26.9464,27.0353,27145.0
2016-05-13 10:55:00,33.47,33.47,33.44,33.45,16393.0,27.0353,27.0353,27.011,27.0191,16393.0
2016-05-13 11:00:00,33.45,33.48,33.44,33.48,21607.0,27.0191,27.0433,27.011,27.0433,21607.0
2016-05-13 11:05:00,33.48,33.5,33.45,33.47,14024.0,27.0433,27.0595,27.0191,27.0353,14024.0
2016-05-13 11:10:00,33.48,33.49,33.44,33.44,15283.0,27.0433,27.0514,27.011,27.011,15283.0
2016-05-13 11:15:00,33.44,33.44,33.42,33.44,10013.0,27.011,27.011,26.9949,27.011,10013.0
2016-05-13 11:20:00,33.44,33.46,33.43,33.44,6810.0,27.011,27.0272,27.0029,27.011,6810.0
2016-05-13 11:25:00,33.45,33.49,33.45,33.49,21187.0,27.0191,27.0514,27.0191,27.0514,21187.0
2016-05-13 11:30:00,33.49,33.49,33.47,33.48,5566.0,27.0514,27.0514,27.0353,27.0433,5566.0
2016-05-13 11:35:00,33.47,33.5,33.44,33.48,15037.0,27.0353,27.0595,27.011,27.0433,15037.0
2016-05-13 11:40:00,33.48,33.5,33.46,33.49,10956.0,27.0433,27.0595,27.0272,27.0514,10956.0
2016-05-13 11:45:00,33.49,33.5,33.44,33.44,4400.0,27.0514,27.0595,27.011,27.011,4400.0
2016-05-13 11:50:00,33.44,33.46,33.41,33.44,11699.0,27.011,27.0272,26.9868,27.011,11699.0
2016-05-13 11:55:00,33.43,33.45,33.41,33.41,8381.0,27.0029,27.0191,26.9868,26.9868,8381.0
2016-05-13 12:00:00,33.4,33.43,33.38,33.38,10388.0,26.9787,27.0029,26.9626,26.9626,10388.0
2016-05-13 12:05:00,33.38,33.39,33.36,33.38,9185.0,26.9626,26.9706,26.9464,26.9626,9185.0
2016-05-13 12:10:00,33.37,33.39,33.36,33.37,6985.0,26.9545,26.9706,26.9464,26.9545,6985.0
2016-05-13 12:15:00,33.37,33.38,33.33,33.36,19684.0,26.9545,26.9626,26.9222,26.9464,19684.0
2016-05-13 12:20:00,33.35,33.38,33.35,33.37,7476.0,26.9383,26.9626,26.9383,26.9545,7476.0
2016-05-13 12:25:00,33.37,33.4,33.36,33.4,19393.0,26.9545,26.9787,26.9464,26.9787,19393.0
2016-05-13 12:30:00,33.4,33.43,33.39,33.4,9003.0,26.9787,27.0029,26.9706,26.9787,9003.0
2016-05-13 12:35:00,33.41,33.42,33.39,33.41,8249.0,26.9868,26.9949,26.9706,26.9868,8249.0
2016-05-13 12:40:00,33.39,33.39,33.35,33.37,7244.0,26.9706,26.9706,26.9383,26.9545,7244.0
2016-05-13 12:45:00,33.36,33.37,33.35,33.36,5931.0,26.9464,26.9545,26.9383,26.9464,5931.0
2016-05-13 12:50:00,33.36,33.38,33.35,33.38,5757.0,26.9464,26.9626,26.9383,26.9626,5757.0
2016-05-13 12:55:00,33.38,33.4,33.35,33.37,9503.0,26.9626,26.9787,26.9383,26.9545,9503.0
2016-05-13 13:00:00,33.38,33.4,33.37,33.4,7410.0,26.9626,26.9787,26.9545,26.9787,7410.0
2016-05-13 13:05:00,33.4,33.41,33.35,33.39,11591.0,26.9787,26.9868,26.9383,26.9706,11591.0
2016-05-13 13:10:00,33.39,33.41,33.38,33.4,9133.0,26.9706,26.9868,26.9626,26.9787,9133.0
2016-05-13 13:15:00,33.39,33.4,33.37,33.37,7221.0,26.9706,26.9787,26.9545,26.9545,7221.0
2016-05-13 13:20:00,33.37,33.38,33.31,33.32,9148.0,26.9545,26.9626,26.906,26.9141,9148.0
2016-05-13 13:25:00,33.31,33.33,33.29,33.31,19493.0,26.906,26.9222,26.8899,26.906,19493.0
2016-05-13 13:30:00,33.32,33.38,33.32,33.37,16075.0,26.9141,26.9626,26.9141,26.9545,16075.0
2016-05-13 13:35:00,33.38,33.38,33.33,33.33,11017.0,26.9626,26.9626,26.9222,26.9222,11017.0
2016-05-13 13:40:00,33.32,33.35,33.31,33.35,13365.0,26.9141,26.9383,26.906,26.9383,13365.0
2016-05-13 13:45:00,33.35,33.36,33.34,33.34,32650.0,26.9383,26.9464,26.9302,26.9302,32650.0
2016-05-13 13:50:00,33.33,33.33,33.28,33.29,13014.0,26.9222,26.9222,26.8818,26.8899,13014.0
2016-05-13 13:55:00,33.29,33.31,33.28,33.3,6039.0,26.8899,26.906,26.8818,26.8979,6039.0
2016-05-13 14:00:00,33.3,33.3,33.26,33.28,33332.0,26.8979,26.8979,26.8656,26.8818,33332.0
2016-05-13 14:05:00,33.27,33.28,33.23,33.24,25133.0,26.8737,26.8818,26.8414,26.8495,25133.0
2016-05-13 14:10:00,33.24,33.24,33.22,33.24,23508.0,26.8495,26.8495,26.8333,26.8495,23508.0
2016-05-13 14:15:00,33.24,33.28,33.23,33.27,25302.0,26.8495,26.8818,26.8414,26.8737,25302.0
2016-05-13 14:20:00,33.27,33.27,33.22,33.23,64946.0,26.8737,26.8737,26.8333,26.8414,64946.0
2016-05-13 14:25:00,33.23,33.24,33.21,33.22,14863.0,26.8414,26.8495,26.8252,26.8333,14863.0
2016-05-13 14:30:00,33.22,33.24,33.21,33.23,6999.0,26.8333,26.8495,26.8252,26.8414,6999.0
2016-05-13 14:35:00,33.22,33.22,33.17,33.18,22269.0,26.8333,26.8333,26.7929,26.801,22269.0
2016-05-13 14:40:00,33.19,33.19,33.16,33.19,14592.0,26.8091,26.8091,26.7849,26.8091,14592.0
2016-05-13 14:45:00,33.19,33.25,33.18,33.24,13798.0,26.8091,26.8575,26.801,26.8495,13798.0
2016-05-13 14:50:00,33.24,33.24,33.21,33.22,9485.0,26.8495,26.8495,26.8252,26.8333,9485.0
2016-05-13 14:55:00,33.21,33.25,33.2,33.24,11132.0,26.8252,26.8575,26.8172,26.8495,11132.0
2016-05-13 15:00:00,33.23,33.24,33.21,33.24,13200.0,26.8414,26.8495,26.8252,26.8495,13200.0
2016-05-13 15:05:00,33.25,33.25,33.19,33.2,18009.0,26.8575,26.8575,26.8091,26.8172,18009.0
2016-05-13 15:10:00,33.2,33.23,33.19,33.22,15086.0,26.8172,26.8414,26.8091,26.8333,15086.0
2016-05-13 15:15:00,33.22,33.25,33.21,33.25,19513.0,26.8333,26.8575,26.8252,26.8575,19513.0
2016-05-13 15:20:00,33.25,33.27,33.24,33.25,40024.0,26.8575,26.8737,26.8495,26.8575,40024.0
2016-05-13 15:25:00,33.25,33.26,33.23,33.25,31704.0,26.8575,26.8656,26.8414,26.8575,31704.0
2016-05-13 15:30:00,33.26,33.26,33.22,33.23,18463.0,26.8656,26.8656,26.8333,26.8414,18463.0
2016-05-13 15:35:00,33.23,33.26,33.22,33.25,22122.0,26.8414,26.8656,26.8333,26.8575,22122.0
2016-05-13 15:40:00,33.25,33.25,33.23,33.25,68114.0,26.8575,26.8575,26.8414,26.8575,68114.0
2016-05-13 15:45:00,33.25,33.26,33.23,33.26,69017.0,26.8575,26.8656,26.8414,26.8656,69017.0
2016-05-13 15:50:00,33.25,33.26,33.22,33.22,73985.0,26.8575,26.8656,26.8333,26.8333,73985.0
2016-05-13 15:55:00,33.23,33.26,33.22,33.24,195555.0,26.8414,26.8656,26.8333,26.8495,195555.0
2016-05-16 09:30:00,33.21,33.25,33.16,33.24,20735.0,26.8252,26.8575,26.7849,26.8495,20735.0
2016-05-16 09:35:00,33.26,33.29,33.23,33.25,14558.0,26.8656,26.8899,26.8414,26.8575,14558.0
2016-05-16 09:40:00,33.26,33.26,33.19,33.19,105662.0,26.8656,26.8656,26.8091,26.8091,105662.0
2016-05-16 09:45:00,33.2,33.23,33.15,33.16,40213.0,26.8172,26.8414,26.7768,26.7849,40213.0
2016-05-16 09:50:00,33.18,33.21,33.16,33.17,39381.0,26.801,26.8252,26.7849,26.7929,39381.0
2016-05-16 09:55:00,33.17,33.18,33.09,33.13,67120.0,26.7929,26.801,26.7283,26.7606,67120.0
2016-05-16 10:00:00,33.13,33.19,33.09,33.11,86664.0,26.7606,26.8091,26.7283,26.7445,86664.0
2016-05-16 10:05:00,33.11,33.19,33.1,33.16,144697.0,26.7445,26.8091,26.7364,26.7849,144697.0
2016-05-16 10:10:00,33.16,33.17,33.1,33.12,213648.0,26.7849,26.7929,26.7364,26.7525,213648.0
2016-05-16 10:15:00,33.12,33.12,33.08,33.1,91288.0,26.7525,26.7525,26.7202,26.7364,91288.0
2016-05-16 10:20:00,33.1,33.12,33.06,33.08,34955.0,26.7364,26.7525,26.7041,26.7202,34955.0
2016-05-16 10:25:00,33.08,33.1,33.04,33.05,42219.0,26.7202,26.7364,26.6879,26.696,42219.0
2016-05-16 10:30:00,33.04,33.1,33.03,33.1,109549.0,26.6879,26.7364,26.6798,26.7364,109549.0
2016-05-16 10:35:00,33.09,33.1,33.06,33.07,22484.0,26.7283,26.7364,26.7041,26.7122,22484.0
2016-05-16 10:40:00,33.06,33.06,33.01,33.01,62330.0,26.7041,26.7041,26.6637,26.6637,62330.0
2016-05-16 10:45:00,33.01,33.02,33.0,33.02,59294.0,26.6637,26.6718,26.6556,26.6718,59294.0
2016-05-16 10:50:00,33.02,33.03,33.0,33.02,322424.0,26.6718,26.6798,26.6556,26.6718,322424.0
2016-05-16 10:55:00,33.02,33.06,33.02,33.05,29030.0,26.6718,26.7041,26.6718,26.696,29030.0
2016-05-16 11:00:00,33.06,33.1,33.05,33.08,29063.0,26.7041,26.7364,26.696,26.7202,29063.0
2016-05-16 11:05:00,33.07,33.07,33.04,33.05,28665.0,26.7122,26.7122,26.6879,26.696,28665.0
2016-05-16 11:10:00,33.06,33.09,33.05,33.07,17346.0,26.7041,26.7283,26.696,26.7122,17346.0
2016-05-16 11:15:00,33.07,33.12,33.06,33.1,46128.0,26.7122,26.7525,26.7041,26.7364,46128.0
2016-05-16 11:20:00,33.1,33.12,33.04,33.04,113230.0,26.7364,26.7525,26.6879,26.6879,113230.0
2016-05-16 11:25:00,33.05,33.08,33.03,33.05,51453.0,26.696,26.7202,26.6798,26.696,51453.0
2016-05-16 11:30:00,33.05,33.11,33.05,33.09,22713.0,26.696,26.7445,26.696,26.7283,22713.0
2016-05-16 11:35:00,33.1,33.1,33.09,33.09,16004.0,26.7364,26.7364,26.7283,26.7283,16004.0
2016-05-16 11:40:00,33.09,33.1,33.05,33.05,69881.0,26.7283,26.7364,26.696,26.696,69881.0
2016-05-16 11:45:00,33.05,33.06,33.03,33.05,28955.0,26.696,26.7041,26.6798,26.696,28955.0
2016-05-16 11:50:00,33.05,33.06,33.04,33.05,13905.0,26.696,26.7041,26.6879,26.696,13905.0
2016-05-16 11:55:00,33.05,33.1,33.05,33.08,49416.0,26.696,26.7364,26.696,26.7202,49416.0
2016-05-16 12:00:00,33.08,33.14,33.07,33.11,70812.0,26.7202,26.7687,26.7122,26.7445,70812.0
2016-05-16 12:05:00,33.11,33.11,33.1,33.11,18343.0,26.7445,26.7445,26.7364,26.7445,18343.0
2016-05-16 12:10:00,33.11,33.17,33.1,33.14,42166.0,26.7445,26.7929,26.7364,26.7687,42166.0
2016-05-16 12:15:00,33.14,33.15,33.1,33.11,30795.0,26.7687,26.7768,26.7364,26.7445,30795.0
2016-05-16 12:20:00,33.11,33.12,33.09,33.11,11974.0,26.7445,26.7525,26.7283,26.7445,11974.0
2016-05-16 12:25:00,33.12,33.12,33.09,33.09,18220.0,26.7525,26.7525,26.7283,26.7283,18220.0
2016-05-16 12:30:00,33.09,33.11,33.08,33.09,33388.0,26.7283,26.7445,26.7202,26.7283,33388.0
2016-05-16 12:35:00,33.09,33.12,33.09,33.11,13875.0,26.7283,26.7525,26.7283,26.7445,13875.0
2016-05-16 12:40:00,33.11,33.16,33.1,33.15,17268.0,26.7445,26.7849,26.7364,26.7768,17268.0
2016-05-16 12:45:00,33.16,33.17,33.13,33.16,31641.0,26.7849,26.7929,26.7606,26.7849,31641.0
2016-05-16 12:50:00,33.16,33.19,33.15,33.19,34182.0,26.7849,26.8091,26.7768,26.8091,34182.0
2016-05-16 12:55:00,33.19,33.21,33.18,33.18,20531.0,26.8091,26.8252,26.801,26.801,20531.0
2016-05-16 13:00:00,33.19,33.21,33.16,33.21,23249.0,26.8091,26.8252,26.7849,26.8252,23249.0
2016-05-16 13:05:00,33.2,33.24,33.18,33.22,12942.0,26.8172,26.8495,26.801,26.8333,12942.0
2016-05-16 13:10:00,33.22,33.22,33.17,33.17,23312.0,26.8333,26.8333,26.7929,26.7929,23312.0
2016-05-16 13:15:00,33.18,33.19,33.15,33.19,24934.0,26.801,26.8091,26.7768,26.8091,24934.0
2016-05-16 13:20:00,33.19,33.21,33.18,33.19,8918.0,26.8091,26.8252,26.801,26.8091,8918.0
2016-05-16 13:25:00,33.2,33.21,33.19,33.2,17329.0,26.8172,26.8252,26.8091,26.8172,17329.0
2016-05-16 13:30:00,33.21,33.21,33.18,33.19,29147.0,26.8252,26.8252,26.801,26.8091,29147.0
2016-05-16 13:35:00,33.19,33.19,33.15,33.18,19395.0,26.8091,26.8091,26.7768,26.801,19395.0
2016-05-16 13:40:00,33.17,33.18,33.14,33.17,21933.0,26.7929,26.801,26.7687,26.7929,21933.0
2016-05-16 13:45:00,33.16,33.18,33.15,33.16,22814.0,26.7849,26.801,26.7768,26.7849,22814.0
2016-05-16 13:50:00,33.16,33.16,33.13,33.14,8434.0,26.7849,26.7849,26.7606,26.7687,8434.0
2016-05-16 13:55:00,33.14,33.14,33.09,33.11,134691.0,26.7687,26.7687,26.7283,26.7445,134691.0
2016-05-16 14:00:00,33.11,33.13,33.1,33.13,47731.0,26.7445,26.7606,26.7364,26.7606,47731.0
2016-05-16 14:05:00,33.13,33.13,33.12,33.13,49914.0,26.7606,26.7606,26.7525,26.7606,49914.0
2016-05-16 14:10:00,33.13,33.13,33.12,33.13,45997.0,26.7606,26.7606,26.7525,26.7606,45997.0
2016-05-16 14:15:00,33.13,33.13,33.12,33.13,28680.0,26.7606,26.7606,26.7525,26.7606,28680.0
2016-05-16 14:20:00,33.13,33.13,33.12,33.13,19262.0,26.7606,26.7606,26.7525,26.7606,19262.0
2016-05-16 14:25:00,33.13,33.13,33.11,33.12,43061.0,26.7606,26.7606,26.7445,26.7525,43061.0
2016-05-16 14:30:00,33.11,33.18,33.11,33.18,88174.0,26.7445,26.801,26.7445,26.801,88174.0
2016-05-16 14:35:00,33.18,33.18,33.16,33.18,18166.0,26.801,26.801,26.7849,26.801,18166.0
2016-05-16 14:40:00,33.17,33.19,33.15,33.16,28143.0,26.7929,26.8091,26.7768,26.7849,28143.0
2016-05-16 14:45:00,33.16,33.17,33.15,33.16,21099.0,26.7849,26.7929,26.7768,26.7849,21099.0
2016-05-16 14:50:00,33.16,33.17,33.13,33.13,10311.0,26.7849,26.7929,26.7606,26.7606,10311.0
2016-05-16 14:55:00,33.13,33.16,33.13,33.16,15874.0,26.7606,26.7849,26.7606,26.7849,15874.0
2016-05-16 15:00:00,33.15,33.17,33.14,33.16,32022.0,26.7768,26.7929,26.7687,26.7849,32022.0
2016-05-16 15:05:00,33.16,33.17,33.15,33.16,15888.0,26.7849,26.7929,26.7768,26.7849,15888.0
2016-05-16 15:10:00,33.15,33.16,33.13,33.15,19676.0,26.7768,26.7849,26.7606,26.7768,19676.0
2016-05-16 15:15:00,33.15,33.16,33.14,33.15,29360.0,26.7768,26.7849,26.7687,26.7768,29360.0
2016-05-16 15:20:00,33.15,33.16,33.14,33.15,14294.0,26.7768,26.7849,26.7687,26.7768,14294.0
2016-05-16 15:25:00,33.15,33.15,33.1,33.1,34055.0,26.7768,26.7768,26.7364,26.7364,34055.0
2016-05-16 15:30:00,33.1,33.12,33.07,33.08,63801.0,26.7364,26.7525,26.7122,26.7202,63801.0
2016-05-16 15:35:00,33.08,33.1,33.07,33.08,74661.0,26.7202,26.7364,26.7122,26.7202,74661.0
2016-05-16 15:40:00,33.08,33.09,33.05,33.05,49267.0,26.7202,26.7283,26.696,26.696,49267.0
2016-05-16 15:45:00,33.05,33.08,33.03,33.04,180273.0,26.696,26.7202,26.6798,26.6879,180273.0
2016-05-16 15:50:00,33.05,33.06,33.03,33.04,98597.0,26.696,26.7041,26.6798,26.6879,98597.0
2016-05-16 15:55:00,33.04,33.05,33.03,33.05,175658.0,26.6879,26.696,26.6798,26.696,175658.0
2016-05-17 09:30:00,33.02,33.08,32.95,33.02,220702.0,26.6718,26.7202,26.6152,26.6718,220702.0
2016-05-17 09:35:00,33.02,33.07,32.97,33.0,342679.0,26.6718,26.7122,26.6314,26.6556,342679.0
2016-05-17 09:40:00,33.0,33.12,33.0,33.11,97414.0,26.6556,26.7525,26.6556,26.7445,97414.0
2016-05-17 09:45:00,33.11,33.16,33.1,33.14,98705.0,26.7445,26.7849,26.7364,26.7687,98705.0
2016-05-17 09:50:00,33.13,33.18,33.07,33.14,48329.0,26.7606,26.801,26.7122,26.7687,48329.0
2016-05-17 09:55:00,33.14,33.16,33.1,33.13,35158.0,26.7687,26.7849,26.7364,26.7606,35158.0
2016-05-17 10:00:00,33.14,33.16,33.11,33.15,25153.0,26.7687,26.7849,26.7445,26.7768,25153.0
2016-05-17 10:05:00,33.14,33.14,33.09,33.09,75682.0,26.7687,26.7687,26.7283,26.7283,75682.0
2016-05-17 10:10:00,33.09,33.1,33.05,33.07,29593.0,26.7283,26.7364,26.696,26.7122,29593.0
2016-05-17 10:15:00,33.07,33.12,33.06,33.09,96164.0,26.7122,26.7525,26.7041,26.7283,96164.0
2016-05-17 10:20:00,33.09,33.14,33.07,33.12,66923.0,26.7283,26.7687,26.7122,26.7525,66923.0
2016-05-17 10:25:00,33.13,33.15,33.1,33.12,18367.0,26.7606,26.7768,26.7364,26.7525,18367.0
2016-05-17 10:30:00,33.13,33.14,33.11,33.12,24895.0,26.7606,26.7687,26.7445,26.7525,24895.0
2016-05-17 10:35:00,33.11,33.12,33.1,33.12,28470.0,26.7445,26.7525,26.7364,26.7525,28470.0
2016-05-17 10:40:00,33.12,33.19,33.12,33.19,103348.0,26.7525,26.8091,26.7525,26.8091,103348.0
2016-05-17 10:45:00,33.18,33.18,33.15,33.16,30647.0,26.801,26.801,26.7768,26.7849,30647.0
2016-05-17 10:50:00,33.16,33.17,33.14,33.16,55949.0,26.7849,26.7929,26.7687,26.7849,55949.0
2016-05-17 10:55:00,33.16,33.17,33.12,33.12,27797.0,26.7849,26.7929,26.7525,26.7525,27797.0
2016-05-17 11:00:00,33.12,33.12,33.06,33.06,23161.0,26.7525,26.7525,26.7041,26.7041,23161.0
2016-05-17 11:05:00,33.06,33.07,33.04,33.07,30112.0,26.7041,26.7122,26.6879,26.7122,30112.0
2016-05-17 11:10:00,33.07,33.12,33.07,33.11,30860.0,26.7122,26.7525,26.7122,26.7445,30860.0
2016-05-17 11:15:00,33.12,33.17,33.11,33.14,46021.0,26.7525,26.7929,26.7445,26.7687,46021.0
2016-05-17 11:20:00,33.15,33.15,33.13,33.14,12680.0,26.7768,26.7768,26.7606,26.7687,12680.0
2016-05-17 11:25:00,33.14,33.17,33.11,33.16,132032.0,26.7687,26.7929,26.7445,26.7849,132032.0
2016-05-17 11:30:00,33.15,33.2,33.14,33.2,26597.0,26.7768,26.8172,26.7687,26.8172,26597.0
2016-05-17 11:35:00,33.19,33.2,33.17,33.19,35701.0,26.8091,26.8172,26.7929,26.8091,35701.0
2016-05-17 11:40:00,33.19,33.2,33.17,33.19,23597.0,26.8091,26.8172,26.7929,26.8091,23597.0
2016-05-17 11:45:00,33.18,33.19,33.13,33.18,32090.0,26.801,26.8091,26.7606,26.801,32090.0
2016-05-17 11:50:00,33.19,33.2,33.16,33.17,10330.0,26.8091,26.8172,26.7849,26.7929,10330.0
2016-05-17 11:55:00,33.16,33.2,33.16,33.19,60996.0,26.7849,26.8172,26.7849,26.8091,60996.0
2016-05-17 12:00:00,33.18,33.19,33.16,33.17,45734.0,26.801,26.8091,26.7849,26.7929,45734.0
2016-05-17 12:05:00,33.16,33.17,33.11,33.11,29350.0,26.7849,26.7929,26.7445,26.7445,29350.0
2016-05-17 12:10:00,33.11,33.13,33.09,33.13,23560.0,26.7445,26.7606,26.7283,26.7606,23560.0
2016-05-17 12:15:00,33.13,33.13,33.1,33.1,24883.0,26.7606,26.7606,26.7364,26.7364,24883.0
2016-05-17 12:20:00,33.1,33.1,33.03,33.03,11989.0,26.7364,26.7364,26.6798,26.6798,11989.0
2016-05-17 12:25:00,33.03,33.05,33.02,33.04,37874.0,26.6798,26.696,26.6718,26.6879,37874.0
2016-05-17 12:30:00,33.03,33.03,33.0,33.02,20516.0,26.6798,26.6798,26.6556,26.6718,20516.0
2016-05-17 12:35:00,33.02,33.02,32.99,33.0,21820.0,26.6718,26.6718,26.6475,26.6556,21820.0
2016-05-17 12:40:00,32.99,33.03,32.99,33.03,19753.0,26.6475,26.6798,26.6475,26.6798,19753.0
2016-05-17 12:45:00,33.02,33.03,33.01,33.03,14990.0,26.6718,26.6798,26.6637,26.6798,14990.0
2016-05-17 12:50:00,33.02,33.02,32.97,32.99,29280.0,26.6718,26.6718,26.6314,26.6475,29280.0
2016-05-17 12:55:00,33.0,33.01,32.96,33.0,27618.0,26.6556,26.6637,26.6233,26.6556,27618.0
2016-05-17 13:00:00,33.0,33.01,32.99,32.99,19817.0,26.6556,26.6637,26.6475,26.6475,19817.0
2016-05-17 13:05:00,33.0,33.02,32.98,32.98,12638.0,26.6556,26.6718,26.6395,26.6395,12638.0
2016-05-17 13:10:00,32.99,33.0,32.98,32.98,13615.0,26.6475,26.6556,26.6395,26.6395,13615.0
2016-05-17 13:15:00,32.99,33.0,32.95,33.0,22662.0,26.6475,26.6556,26.6152,26.6556,22662.0
2016-05-17 13:20:00,33.0,33.03,32.99,33.01,9992.0,26.6556,26.6798,26.6475,26.6637,9992.0
2016-05-17 13:25:00,33.01,33.02,33.0,33.01,10804.0,26.6637,26.6718,26.6556,26.6637,10804.0
2016-05-17 13:30:00,33.0,33.06,33.0,33.05,25783.0,26.6556,26.7041,26.6556,26.696,25783.0
2016-05-17 13:35:00,33.05,33.07,33.04,33.05,22055.0,26.696,26.7122,26.6879,26.696,22055.0
2016-05-17 13:40:00,33.06,33.06,33.04,33.05,15378.0,26.7041,26.7041,26.6879,26.696,15378.0
2016-05-17 13:45:00,33.05,33.05,32.99,33.0,25209.0,26.696,26.696,26.6475,26.6556,25209.0
2016-05-17 13:50:00,33.0,33.02,32.98,33.02,30654.0,26.6556,26.6718,26.6395,26.6718,30654.0
2016-05-17 13:55:00,33.02,33.02,32.93,32.94,26595.0,26.6718,26.6718,26.5991,26.6071,26595.0
2016-05-17 14:00:00,32.94,32.99,32.93,32.96,37111.0,26.6071,26.6475,26.5991,26.6233,37111.0
2016-05-17 14:05:00,32.96,32.96,32.91,32.91,20396.0,26.6233,26.6233,26.5829,26.5829,20396.0
2016-05-17 14:10:00,32.91,32.91,32.87,32.91,29225.0,26.5829,26.5829,26.5506,26.5829,29225.0
2016-05-17 14:15:00,32.91,32.91,32.88,32.88,21622.0,26.5829,26.5829,26.5587,26.5587,21622.0
2016-05-17 14:20:00,32.88,32.89,32.81,32.83,18741.0,26.5587,26.5668,26.5021,26.5183,18741.0
2016-05-17 14:25:00,32.83,32.84,32.78,32.84,32201.0,26.5183,26.5264,26.4779,26.5264,32201.0
2016-05-17 14:30:00,32.83,32.84,32.81,32.81,18280.0,26.5183,26.5264,26.5021,26.5021,18280.0
2016-05-17 14:35:00,32.8,32.84,32.79,32.84,31544.0,26.4941,26.5264,26.486,26.5264,31544.0
2016-05-17 14:40:00,32.84,32.85,32.82,32.84,23337.0,26.5264,26.5345,26.5102,26.5264,23337.0
2016-05-17 14:45:00,32.84,32.86,32.83,32.84,28340.0,26.5264,26.5425,26.5183,26.5264,28340.0
2016-05-17 14:50:00,32.83,32.83,32.78,32.8,26029.0,26.5183,26.5183,26.4779,26.4941,26029.0
2016-05-17 14:55:00,32.79,32.85,32.77,32.84,25247.0,26.486,26.5345,26.4698,26.5264,25247.0
2016-05-17 15:00:00,32.85,32.85,32.8,32.83,29480.0,26.5345,26.5345,26.4941,26.5183,29480.0
2016-05-17 15:05:00,32.83,32.9,32.82,32.88,42165.0,26.5183,26.5748,26.5102,26.5587,42165.0
2016-05-17 15:10:00,32.88,32.89,32.81,32.83,39024.0,26.5587,26.5668,26.5021,26.5183,39024.0
2016-05-17 15:15:00,32.83,32.83,32.78,32.79,36386.0,26.5183,26.5183,26.4779,26.486,36386.0
2016-05-17 15:20:00,32.79,32.79,32.76,32.78,45241.0,26.486,26.486,26.4618,26.4779,45241.0
2016-05-17 15:25:00,32.77,32.77,32.73,32.76,43137.0,26.4698,26.4698,26.4375,26.4618,43137.0
2016-05-17 15:30:00,32.75,32.78,32.74,32.77,56395.0,26.4537,26.4779,26.4456,26.4698,56395.0
2016-05-17 15:35:00,32.78,32.84,32.77,32.84,80136.0,26.4779,26.5264,26.4698,26.5264,80136.0
2016-05-17 15:40:00,32.84,32.86,32.78,32.8,126973.0,26.5264,26.5425,26.4779,26.4941,126973.0
2016-05-17 15:45:00,32.8,32.81,32.77,32.78,156998.0,26.4941,26.5021,26.4698,26.4779,156998.0
2016-05-17 15:50:00,32.79,32.85,32.78,32.85,115892.0,26.486,26.5345,26.4779,26.5345,115892.0
2016-05-17 15:55:00,32.85,32.86,32.78,32.82,512608.0,26.5345,26.5425,26.4779,26.5102,512608.0
2016-05-18 09:30:00,32.45,32.68,32.21,32.28,225812.0,26.2114,26.3971,26.0175,26.074,225812.0
2016-05-18 09:35:00,32.28,32.28,32.05,32.07,298091.0,26.074,26.074,25.8883,25.9044,298091.0
2016-05-18 09:40:00,32.07,32.21,32.0,32.07,384684.0,25.9044,26.0175,25.8479,25.9044,384684.0
2016-05-18 09:45:00,32.07,32.09,31.98,31.99,314229.0,25.9044,25.9206,25.8317,25.8398,314229.0
2016-05-18 09:50:00,31.99,32.09,31.99,32.03,141743.0,25.8398,25.9206,25.8398,25.8721,141743.0
2016-05-18 09:55:00,32.02,32.07,32.01,32.05,74479.0,25.864,25.9044,25.8559,25.8883,74479.0
2016-05-18 10:00:00,32.05,32.11,32.0,32.05,289868.0,25.8883,25.9367,25.8479,25.8883,289868.0
2016-05-18 10:05:00,32.05,32.09,32.0,32.06,229306.0,25.8883,25.9206,25.8479,25.8963,229306.0
2016-05-18 10:10:00,32.06,32.15,32.01,32.15,185908.0,25.8963,25.969,25.8559,25.969,185908.0
2016-05-18 10:15:00,32.15,32.16,32.07,32.1,64572.0,25.969,25.9771,25.9044,25.9286,64572.0
2016-05-18 10:20:00,32.09,32.16,32.04,32.15,147071.0,25.9206,25.9771,25.8802,25.969,147071.0
2016-05-18 10:25:00,32.15,32.28,32.14,32.23,64022.0,25.969,26.074,25.961,26.0336,64022.0
2016-05-18 10:30:00,32.23,32.3,32.2,32.28,120888.0,26.0336,26.0902,26.0094,26.074,120888.0
2016-05-18 10:35:00,32.27,32.28,32.24,32.25,104714.0,26.066,26.074,26.0417,26.0498,104714.0
2016-05-18 10:40:00,32.25,32.25,32.05,32.14,99363.0,26.0498,26.0498,25.8883,25.961,99363.0
2016-05-18 10:45:00,32.15,32.28,32.15,32.28,65343.0,25.969,26.074,25.969,26.074,65343.0
2016-05-18 10:50:00,32.29,32.36,32.29,32.32,44828.0,26.0821,26.1387,26.0821,26.1063,44828.0
2016-05-18 10:55:00,32.32,32.4,32.29,32.3,36275.0,26.1063,26.171,26.0821,26.0902,36275.0
2016-05-18 11:00:00,32.3,32.32,32.22,32.3,84659.0,26.0902,26.1063,26.0256,26.0902,84659.0
2016-05-18 11:05:00,32.3,32.38,32.29,32.38,42726.0,26.0902,26.1548,26.0821,26.1548,42726.0
2016-05-18 11:10:00,32.38,32.38,32.31,32.31,33757.0,26.1548,26.1548,26.0983,26.0983,33757.0
2016-05-18 11:15:00,32.31,32.32,32.26,32.28,86837.0,26.0983,26.1063,26.0579,26.074,86837.0
2016-05-18 11:20:00,32.28,32.3,32.27,32.28,44027.0,26.074,26.0902,26.066,26.074,44027.0
2016-05-18 11:25:00,32.28,32.31,32.25,32.31,170241.0,26.074,26.0983,26.0498,26.0983,170241.0
2016-05-18 11:30:00,32.3,32.31,32.3,32.3,71534.0,26.0902,26.0983,26.0902,26.0902,71534.0
2016-05-18 11:35:00,32.3,32.31,32.3,32.3,27661.0,26.0902,26.0983,26.0902,26.0902,27661.0
2016-05-18 11:40:00,32.3,32.31,32.3,32.3,50578.0,26.0902,26.0983,26.0902,26.0902,50578.0
2016-05-18 11:45:00,32.3,32.32,32.27,32.29,148415.0,26.0902,26.1063,26.066,26.0821,148415.0
2016-05-18 11:50:00,32.3,32.3,32.28,32.3,28497.0,26.0902,26.0902,26.074,26.0902,28497.0
2016-05-18 11:55:00,32.29,32.31,32.28,32.3,35544.0,26.0821,26.0983,26.074,26.0902,35544.0
2016-05-18 12:00:00,32.3,32.32,32.3,32.31,48748.0,26.0902,26.1063,26.0902,26.0983,48748.0
2016-05-18 12:05:00,32.31,32.33,32.3,32.32,64508.0,26.0983,26.1144,26.0902,26.1063,64508.0
2016-05-18 12:10:00,32.32,32.33,32.32,32.33,26910.0,26.1063,26.1144,26.1063,26.1144,26910.0
2016-05-18 12:15:00,32.32,32.35,32.31,32.32,87222.0,26.1063,26.1306,26.0983,26.1063,87222.0
2016-05-18 12:20:00,32.32,32.36,32.32,32.33,41759.0,26.1063,26.1387,26.1063,26.1144,41759.0
2016-05-18 12:25:00,32.33,32.34,32.33,32.33,19885.0,26.1144,26.1225,26.1144,26.1144,19885.0
2016-05-18 12:30:00,32.33,32.35,32.33,32.34,34974.0,26.1144,26.1306,26.1144,26.1225,34974.0
2016-05-18 12:35:00,32.34,32.36,32.34,32.35,31061.0,26.1225,26.1387,26.1225,26.1306,31061.0
2016-05-18 12:40:00,32.36,32.37,32.34,32.36,29594.0,26.1387,26.1467,26.1225,26.1387,29594.0
2016-05-18 12:45:00,32.36,32.37,32.35,32.36,38035.0,26.1387,26.1467,26.1306,26.1387,38035.0
2016-05-18 12:50:00,32.36,32.36,32.33,32.35,213233.0,26.1387,26.1387,26.1144,26.1306,213233.0
2016-05-18 12:55:00,32.35,32.36,32.34,32.35,61203.0,26.1306,26.1387,26.1225,26.1306,61203.0
2016-05-18 13:00:00,32.35,32.37,32.35,32.36,66011.0,26.1306,26.1467,26.1306,26.1387,66011.0
2016-05-18 13:05:00,32.36,32.38,32.34,32.37,78231.0,26.1387,26.1548,26.1225,26.1467,78231.0
2016-05-18 13:10:00,32.37,32.38,32.36,32.37,42550.0,26.1467,26.1548,26.1387,26.1467,42550.0
2016-05-18 13:15:00,32.37,32.38,32.37,32.37,13716.0,26.1467,26.1548,26.1467,26.1467,13716.0
2016-05-18 13:20:00,32.37,32.38,32.37,32.37,71907.0,26.1467,26.1548,26.1467,26.1467,71907.0
2016-05-18 13:25:00,32.37,32.39,32.37,32.38,108163.0,26.1467,26.1629,26.1467,26.1548,108163.0
2016-05-18 13:30:00,32.38,32.53,32.38,32.5,145008.0,26.1548,26.276,26.1548,26.2517,145008.0
2016-05-18 13:35:00,32.51,32.54,32.5,32.54,97787.0,26.2598,26.2841,26.2517,26.2841,97787.0
2016-05-18 13:40:00,32.54,32.55,32.53,32.55,72409.0,26.2841,26.2921,26.276,26.2921,72409.0
2016-05-18 13:45:00,32.55,32.56,32.54,32.55,55510.0,26.2921,26.3002,26.2841,26.2921,55510.0
2016-05-18 13:50:00,32.55,32.57,32.53,32.53,86028.0,26.2921,26.3083,26.276,26.276,86028.0
2016-05-18 13:55:00,32.53,32.53,32.46,32.46,39181.0,26.276,26.276,26.2194,26.2194,39181.0
2016-05-18 14:00:00,32.46,32.47,32.32,32.44,118229.0,26.2194,26.2275,26.1063,26.2033,118229.0
2016-05-18 14:05:00,32.43,32.48,32.32,32.48,61676.0,26.1952,26.2356,26.1063,26.2356,61676.0
2016-05-18 14:10:00,32.48,32.48,32.37,32.37,28025.0,26.2356,26.2356,26.1467,26.1467,28025.0
2016-05-18 14:15:00,32.37,32.41,32.31,32.37,66870.0,26.1467,26.179,26.0983,26.1467,66870.0
2016-05-18 14:20:00,32.37,32.37,32.31,32.34,117590.0,26.1467,26.1467,26.0983,26.1225,117590.0
2016-05-18 14:25:00,32.34,32.34,32.23,32.25,94271.0,26.1225,26.1225,26.0336,26.0498,94271.0
2016-05-18 14:30:00,32.25,32.25,32.2,32.21,58041.0,26.0498,26.0498,26.0094,26.0175,58041.0
2016-05-18 14:35:00,32.21,32.26,32.21,32.23,121578.0,26.0175,26.0579,26.0175,26.0336,121578.0
2016-05-18 14:40:00,32.23,32.33,32.22,32.32,76978.0,26.0336,26.1144,26.0256,26.1063,76978.0
2016-05-18 14:45:00,32.31,32.31,32.27,32.31,161511.0,26.0983,26.0983,26.066,26.0983,161511.0
2016-05-18 14:50:00,32.31,32.38,32.31,32.38,260082.0,26.0983,26.1548,26.0983,26.1548,260082.0
2016-05-18 14:55:00,32.38,32.43,32.37,32.43,110648.0,26.1548,26.1952,26.1467,26.1952,110648.0
2016-05-18 15:00:00,32.44,32.46,32.39,32.45,250669.0,26.2033,26.2194,26.1629,26.2114,250669.0
2016-05-18 15:05:00,32.46,32.46,32.4,32.42,191810.0,26.2194,26.2194,26.171,26.1871,191810.0
2016-05-18 15:10:00,32.42,32.42,32.39,32.4,299014.0,26.1871,26.1871,26.1629,26.171,299014.0
2016-05-18 15:15:00,32.39,32.4,32.34,32.38,251436.0,26.1629,26.171,26.1225,26.1548,251436.0
2016-05-18 15:20:00,32.38,32.38,32.28,32.29,265062.0,26.1548,26.1548,26.074,26.0821,265062.0
2016-05-18 15:25:00,32.28,32.29,32.21,32.22,159508.0,26.074,26.0821,26.0175,26.0256,159508.0
2016-05-18 15:30:00,32.23,32.3,32.22,32.25,504545.0,26.0336,26.0902,26.0256,26.0498,504545.0
2016-05-18 15:35:00,32.25,32.26,32.19,32.19,245996.0,26.0498,26.0579,26.0013,26.0013,245996.0
2016-05-18 15:40:00,32.19,32.25,32.18,32.22,211039.0,26.0013,26.0498,25.9933,26.0256,211039.0
2016-05-18 15:45:00,32.22,32.24,32.14,32.16,413309.0,26.0256,26.0417,25.961,25.9771,413309.0
2016-05-18 15:50:00,32.17,32.27,32.17,32.27,369373.0,25.9852,26.066,25.9852,26.066,369373.0
2016-05-18 15:55:00,32.27,32.38,32.26,32.38,415772.0,26.066,26.1548,26.0579,26.1548,415772.0
2016-05-19 09:30:00,32.24,32.27,32.19,32.24,22823.0,26.0417,26.066,26.0013,26.0417,22823.0
2016-05-19 09:35:00,32.24,32.24,32.14,32.17,79210.0,26.0417,26.0417,25.961,25.9852,79210.0
2016-05-19 09:40:00,32.18,32.24,32.12,32.14,114271.0,25.9933,26.0417,25.9448,25.961,114271.0
2016-05-19 09:45:00,32.14,32.22,32.13,32.17,44905.0,25.961,26.0256,25.9529,25.9852,44905.0
2016-05-19 09:50:00,32.18,32.2,32.13,32.15,39299.0,25.9933,26.0094,25.9529,25.969,39299.0
2016-05-19 09:55:00,32.15,32.17,32.06,32.06,31366.0,25.969,25.9852,25.8963,25.8963,31366.0
2016-05-19 10:00:00,32.07,32.22,32.06,32.21,36278.0,25.9044,26.0256,25.8963,26.0175,36278.0
2016-05-19 10:05:00,32.22,32.23,32.18,32.21,55897.0,26.0256,26.0336,25.9933,26.0175,55897.0
2016-05-19 10:10:00,32.21,32.25,32.19,32.23,33711.0,26.0175,26.0498,26.0013,26.0336,33711.0
2016-05-19 10:15:00,32.23,32.26,32.22,32.25,35961.0,26.0336,26.0579,26.0256,26.0498,35961.0
2016-05-19 10:20:00,32.24,32.28,32.22,32.27,47471.0,26.0417,26.074,26.0256,26.066,47471.0
2016-05-19 10:25:00,32.27,32.33,32.26,32.31,32756.0,26.066,26.1144,26.0579,26.0983,32756.0
2016-05-19 10:30:00,32.31,32.32,32.27,32.32,42578.0,26.0983,26.1063,26.066,26.1063,42578.0
2016-05-19 10:35:00,32.31,32.32,32.23,32.24,54178.0,26.0983,26.1063,26.0336,26.0417,54178.0
2016-05-19 10:40:00,32.23,32.35,32.21,32.34,88269.0,26.0336,26.1306,26.0175,26.1225,88269.0
2016-05-19 10:45:00,32.33,32.37,32.31,32.37,54822.0,26.1144,26.1467,26.0983,26.1467,54822.0
2016-05-19 10:50:00,32.37,32.38,32.33,32.35,53620.0,26.1467,26.1548,26.1144,26.1306,53620.0
2016-05-19 10:55:00,32.35,32.37,32.32,32.33,37474.0,26.1306,26.1467,26.1063,26.1144,37474.0
2016-05-19 11:00:00,32.33,32.36,32.3,32.31,162639.0,26.1144,26.1387,26.0902,26.0983,162639.0
2016-05-19 11:05:00,32.31,32.34,32.27,32.34,35779.0,26.0983,26.1225,26.066,26.1225,35779.0
2016-05-19 11:10:00,32.33,32.4,32.32,32.39,94387.0,26.1144,26.171,26.1063,26.1629,94387.0
2016-05-19 11:15:00,32.39,32.49,32.39,32.46,60408.0,26.1629,26.2437,26.1629,26.2194,60408.0
2016-05-19 11:20:00,32.47,32.48,32.45,32.47,44797.0,26.2275,26.2356,26.2114,26.2275,44797.0
2016-05-19 11:25:00,32.47,32.47,32.42,32.44,31270.0,26.2275,26.2275,26.1871,26.2033,31270.0
2016-05-19 11:30:00,32.44,32.47,32.42,32.46,42085.0,26.2033,26.2275,26.1871,26.2194,42085.0
2016-05-19 11:35:00,32.46,32.47,32.43,32.45,27759.0,26.2194,26.2275,26.1952,26.2114,27759.0
2016-05-19 11:40:00,32.45,32.49,32.44,32.48,114908.0,26.2114,26.2437,26.2033,26.2356,114908.0
2016-05-19 11:45:00,32.48,32.54,32.48,32.54,81950.0,26.2356,26.2841,26.2356,26.2841,81950.0
2016-05-19 11:50:00,32.53,32.56,32.52,32.52,38135.0,26.276,26.3002,26.2679,26.2679,38135.0
2016-05-19 11:55:00,32.52,32.61,32.52,32.56,93485.0,26.2679,26.3406,26.2679,26.3002,93485.0
2016-05-19 12:00:00,32.56,32.56,32.51,32.53,39338.0,26.3002,26.3002,26.2598,26.276,39338.0
2016-05-19 12:05:00,32.53,32.55,32.47,32.51,25227.0,26.276,26.2921,26.2275,26.2598,25227.0
2016-05-19 12:10:00,32.51,32.57,32.51,32.57,16121.0,26.2598,26.3083,26.2598,26.3083,16121.0
2016-05-19 12:15:00,32.57,32.61,32.55,32.56,56969.0,26.3083,26.3406,26.2921,26.3002,56969.0
2016-05-19 12:20:00,32.55,32.56,32.5,32.52,23687.0,26.2921,26.3002,26.2517,26.2679,23687.0
2016-05-19 12:25:00,32.52,32.53,32.5,32.52,20549.0,26.2679,26.276,26.2517,26.2679,20549.0
2016-05-19 12:30:00,32.52,32.53,32.48,32.48,36572.0,26.2679,26.276,26.2356,26.2356,36572.0
2016-05-19 12:35:00,32.49,32.51,32.47,32.5,27187.0,26.2437,26.2598,26.2275,26.2517,27187.0
2016-05-19 12:40:00,32.5,32.5,32.46,32.47,30854.0,26.2517,26.2517,26.2194,26.2275,30854.0
2016-05-19 12:45:00,32.48,32.49,32.46,32.49,21431.0,26.2356,26.2437,26.2194,26.2437,21431.0
2016-05-19 12:50:00,32.48,32.49,32.44,32.45,33217.0,26.2356,26.2437,26.2033,26.2114,33217.0
2016-05-19 12:55:00,32.45,32.47,32.43,32.43,33947.0,26.2114,26.2275,26.1952,26.1952,33947.0
2016-05-19 13:00:00,32.43,32.48,32.43,32.48,28830.0,26.1952,26.2356,26.1952,26.2356,28830.0
2016-05-19 13:05:00,32.48,32.5,32.47,32.5,21563.0,26.2356,26.2517,26.2275,26.2517,21563.0
2016-05-19 13:10:00,32.49,32.55,32.46,32.54,60765.0,26.2437,26.2921,26.2194,26.2841,60765.0
2016-05-19 13:15:00,32.54,32.56,32.52,32.56,32657.0,26.2841,26.3002,26.2679,26.3002,32657.0
2016-05-19 13:20:00,32.56,32.58,32.54,32.56,93316.0,26.3002,26.3164,26.2841,26.3002,93316.0
2016-05-19 13:25:00,32.56,32.59,32.55,32.58,34218.0,26.3002,26.3244,26.2921,26.3164,34218.0
2016-05-19 13:30:00,32.58,32.59,32.56,32.57,36589.0,26.3164,26.3244,26.3002,26.3083,36589.0
2016-05-19 13:35:00,32.57,32.61,32.56,32.57,47392.0,26.3083,26.3406,26.3002,26.3083,47392.0
2016-05-19 13:40:00,32.58,32.63,32.57,32.63,23636.0,26.3164,26.3567,26.3083,26.3567,23636.0
2016-05-19 13:45:00,32.63,32.63,32.59,32.63,58860.0,26.3567,26.3567,26.3244,26.3567,58860.0
2016-05-19 13:50:00,32.63,32.64,32.61,32.62,35919.0,26.3567,26.3648,26.3406,26.3487,35919.0
2016-05-19 13:55:00,32.62,32.63,32.59,32.6,30988.0,26.3487,26.3567,26.3244,26.3325,30988.0
2016-05-19 14:00:00,32.6,32.63,32.6,32.62,23708.0,26.3325,26.3567,26.3325,26.3487,23708.0
2016-05-19 14:05:00,32.61,32.63,32.6,32.63,26429.0,26.3406,26.3567,26.3325,26.3567,26429.0
2016-05-19 14:10:00,32.62,32.69,32.62,32.68,37288.0,26.3487,26.4052,26.3487,26.3971,37288.0
2016-05-19 14:15:00,32.68,32.68,32.63,32.65,38683.0,26.3971,26.3971,26.3567,26.3729,38683.0
2016-05-19 14:20:00,32.65,32.66,32.57,32.58,41738.0,26.3729,26.381,26.3083,26.3164,41738.0
2016-05-19 14:25:00,32.59,32.62,32.57,32.61,40524.0,26.3244,26.3487,26.3083,26.3406,40524.0
2016-05-19 14:30:00,32.61,32.62,32.59,32.61,48453.0,26.3406,26.3487,26.3244,26.3406,48453.0
2016-05-19 14:35:00,32.61,32.62,32.54,32.55,38508.0,26.3406,26.3487,26.2841,26.2921,38508.0
2016-05-19 14:40:00,32.55,32.57,32.55,32.56,23226.0,26.2921,26.3083,26.2921,26.3002,23226.0
2016-05-19 14:45:00,32.57,32.57,32.55,32.56,24390.0,26.3083,26.3083,26.2921,26.3002,24390.0
2016-05-19 14:50:00,32.55,32.57,32.53,32.57,34420.0,26.2921,26.3083,26.276,26.3083,34420.0
2016-05-19 14:55:00,32.57,32.58,32.54,32.55,41986.0,26.3083,26.3164,26.2841,26.2921,41986.0
2016-05-19 15:00:00,32.55,32.59,32.55,32.59,25196.0,26.2921,26.3244,26.2921,26.3244,25196.0
2016-05-19 15:05:00,32.59,32.61,32.58,32.59,28713.0,26.3244,26.3406,26.3164,26.3244,28713.0
2016-05-19 15:10:00,32.59,32.61,32.57,32.59,45219.0,26.3244,26.3406,26.3083,26.3244,45219.0
2016-05-19 15:15:00,32.59,32.62,32.58,32.62,67313.0,26.3244,26.3487,26.3164,26.3487,67313.0
2016-05-19 15:20:00,32.62,32.66,32.62,32.65,84672.0,26.3487,26.381,26.3487,26.3729,84672.0
2016-05-19 15:25:00,32.65,32.65,32.62,32.63,44615.0,26.3729,26.3729,26.3487,26.3567,44615.0
2016-05-19 15:30:00,32.63,32.65,32.62,32.63,49859.0,26.3567,26.3729,26.3487,26.3567,49859.0
2016-05-19 15:35:00,32.63,32.63,32.6,32.62,47946.0,26.3567,26.3567,26.3325,26.3487,47946.0
2016-05-19 15:40:00,32.62,32.64,32.59,32.61,89393.0,26.3487,26.3648,26.3244,26.3406,89393.0
2016-05-19 15:45:00,32.61,32.64,32.59,32.63,94439.0,26.3406,26.3648,26.3244,26.3567,94439.0
2016-05-19 15:50:00,32.63,32.63,32.62,32.63,116635.0,26.3567,26.3567,26.3487,26.3567,116635.0
2016-05-19 15:55:00,32.63,32.63,32.56,32.56,412176.0,26.3567,26.3567,26.3002,26.3002,412176.0
2016-05-20 09:30:00,32.73,32.76,32.65,32.75,210563.0,26.4375,26.4618,26.3729,26.4537,210563.0
2016-05-20 09:35:00,32.75,32.8,32.74,32.76,59126.0,26.4537,26.4941,26.4456,26.4618,59126.0
2016-05-20 09:40:00,32.76,32.78,32.72,32.78,46585.0,26.4618,26.4779,26.4294,26.4779,46585.0
2016-05-20 09:45:00,32.78,32.79,32.72,32.75,32493.0,26.4779,26.486,26.4294,26.4537,32493.0
2016-05-20 09:50:00,32.75,32.85,32.75,32.84,45252.0,26.4537,26.5345,26.4537,26.5264,45252.0
2016-05-20 09:55:00,32.84,32.96,32.83,32.95,140878.0,26.5264,26.6233,26.5183,26.6152,140878.0
2016-05-20 10:00:00,32.96,33.0,32.94,32.99,115330.0,26.6233,26.6556,26.6071,26.6475,115330.0
2016-05-20 10:05:00,32.99,33.02,32.97,33.02,100126.0,26.6475,26.6718,26.6314,26.6718,100126.0
2016-05-20 10:10:00,33.02,33.06,33.0,33.01,61808.0,26.6718,26.7041,26.6556,26.6637,61808.0
2016-05-20 10:15:00,33.01,33.05,33.0,33.04,77083.0,26.6637,26.696,26.6556,26.6879,77083.0
2016-05-20 10:20:00,33.04,33.04,33.01,33.02,25002.0,26.6879,26.6879,26.6637,26.6718,25002.0
2016-05-20 10:25:00,33.02,33.03,32.99,32.99,46434.0,26.6718,26.6798,26.6475,26.6475,46434.0
2016-05-20 10:30:00,33.0,33.04,32.99,33.03,35935.0,26.6556,26.6879,26.6475,26.6798,35935.0
2016-05-20 10:35:00,33.04,33.09,33.03,33.09,119946.0,26.6879,26.7283,26.6798,26.7283,119946.0
2016-05-20 10:40:00,33.08,33.09,33.05,33.06,61670.0,26.7202,26.7283,26.696,26.7041,61670.0
2016-05-20 10:45:00,33.06,33.07,33.03,33.07,18011.0,26.7041,26.7122,26.6798,26.7122,18011.0
2016-05-20 10:50:00,33.07,33.07,33.04,33.05,22363.0,26.7122,26.7122,26.6879,26.696,22363.0
2016-05-20 10:55:00,33.05,33.06,33.04,33.05,20678.0,26.696,26.7041,26.6879,26.696,20678.0
2016-05-20 11:00:00,33.04,33.06,33.02,33.03,14497.0,26.6879,26.7041,26.6718,26.6798,14497.0
2016-05-20 11:05:00,33.04,33.06,33.03,33.06,16269.0,26.6879,26.7041,26.6798,26.7041,16269.0
2016-05-20 11:10:00,33.05,33.06,33.03,33.05,24682.0,26.696,26.7041,26.6798,26.696,24682.0
2016-05-20 11:15:00,33.05,33.07,33.04,33.05,12350.0,26.696,26.7122,26.6879,26.696,12350.0
2016-05-20 11:20:00,33.05,33.07,33.05,33.07,22819.0,26.696,26.7122,26.696,26.7122,22819.0
2016-05-20 11:25:00,33.06,33.07,33.06,33.07,6800.0,26.7041,26.7122,26.7041,26.7122,6800.0
2016-05-20 11:30:00,33.06,33.07,33.05,33.05,7854.0,26.7041,26.7122,26.696,26.696,7854.0
2016-05-20 11:35:00,33.06,33.07,33.05,33.06,15967.0,26.7041,26.7122,26.696,26.7041,15967.0
2016-05-20 11:40:00,33.06,33.08,33.05,33.07,35384.0,26.7041,26.7202,26.696,26.7122,35384.0
2016-05-20 11:45:00,33.07,33.08,33.06,33.07,16844.0,26.7122,26.7202,26.7041,26.7122,16844.0
2016-05-20 11:50:00,33.07,33.08,33.05,33.05,17252.0,26.7122,26.7202,26.696,26.696,17252.0
2016-05-20 11:55:00,33.06,33.06,33.04,33.04,10069.0,26.7041,26.7041,26.6879,26.6879,10069.0
2016-05-20 12:00:00,33.05,33.05,33.02,33.05,89177.0,26.696,26.696,26.6718,26.696,89177.0
2016-05-20 12:05:00,33.05,33.06,33.04,33.05,27979.0,26.696,26.7041,26.6879,26.696,27979.0
2016-05-20 12:10:00,33.05,33.07,33.05,33.05,36586.0,26.696,26.7122,26.696,26.696,36586.0
2016-05-20 12:15:00,33.05,33.07,33.05,33.07,11772.0,26.696,26.7122,26.696,26.7122,11772.0
2016-05-20 12:20:00,33.07,33.09,33.07,33.09,20991.0,26.7122,26.7283,26.7122,26.7283,20991.0
2016-05-20 12:25:00,33.09,33.09,33.06,33.06,26750.0,26.7283,26.7283,26.7041,26.7041,26750.0
2016-05-20 12:30:00,33.05,33.06,33.03,33.03,10541.0,26.696,26.7041,26.6798,26.6798,10541.0
2016-05-20 12:35:00,33.03,33.06,33.03,33.06,19563.0,26.6798,26.7041,26.6798,26.7041,19563.0
2016-05-20 12:40:00,33.05,33.06,33.04,33.05,10639.0,26.696,26.7041,26.6879,26.696,10639.0
2016-05-20 12:45:00,33.04,33.05,33.03,33.05,12735.0,26.6879,26.696,26.6798,26.696,12735.0
2016-05-20 12:50:00,33.04,33.05,33.03,33.05,11810.0,26.6879,26.696,26.6798,26.696,11810.0
2016-05-20 12:55:00,33.05,33.05,33.02,33.02,13113.0,26.696,26.696,26.6718,26.6718,13113.0
2016-05-20 13:00:00,33.02,33.03,32.99,33.0,29429.0,26.6718,26.6798,26.6475,26.6556,29429.0
2016-05-20 13:05:00,33.0,33.01,32.97,33.01,32958.0,26.6556,26.6637,26.6314,26.6637,32958.0
2016-05-20 13:10:00,33.0,33.0,32.98,32.99,11996.0,26.6556,26.6556,26.6395,26.6475,11996.0
2016-05-20 13:15:00,33.0,33.0,32.97,32.98,15367.0,26.6556,26.6556,26.6314,26.6395,15367.0
2016-05-20 13:20:00,32.98,33.0,32.96,32.96,18274.0,26.6395,26.6556,26.6233,26.6233,18274.0
2016-05-20 13:25:00,32.96,32.98,32.93,32.93,16845.0,26.6233,26.6395,26.5991,26.5991,16845.0
2016-05-20 13:30:00,32.93,32.93,32.89,32.9,16781.0,26.5991,26.5991,26.5668,26.5748,16781.0
2016-05-20 13:35:00,32.9,32.91,32.87,32.87,36812.0,26.5748,26.5829,26.5506,26.5506,36812.0
2016-05-20 13:40:00,32.87,32.89,32.86,32.86,22622.0,26.5506,26.5668,26.5425,26.5425,22622.0
2016-05-20 13:45:00,32.87,32.88,32.84,32.87,31306.0,26.5506,26.5587,26.5264,26.5506,31306.0
2016-05-20 13:50:00,32.86,32.88,32.84,32.88,20966.0,26.5425,26.5587,26.5264,26.5587,20966.0
2016-05-20 13:55:00,32.88,32.9,32.86,32.89,18707.0,26.5587,26.5748,26.5425,26.5668,18707.0
2016-05-20 14:00:00,32.89,32.91,32.89,32.91,12654.0,26.5668,26.5829,26.5668,26.5829,12654.0
2016-05-20 14:05:00,32.9,32.93,32.9,32.93,24604.0,26.5748,26.5991,26.5748,26.5991,24604.0
2016-05-20 14:10:00,32.93,32.93,32.91,32.93,33693.0,26.5991,26.5991,26.5829,26.5991,33693.0
2016-05-20 14:15:00,32.92,32.94,32.92,32.94,21915.0,26.591,26.6071,26.591,26.6071,21915.0
2016-05-20 14:20:00,32.93,33.01,32.93,32.99,28155.0,26.5991,26.6637,26.5991,26.6475,28155.0
2016-05-20 14:25:00,33.0,33.01,32.98,33.0,17036.0,26.6556,26.6637,26.6395,26.6556,17036.0
2016-05-20 14:30:00,33.0,33.01,32.98,33.01,18156.0,26.6556,26.6637,26.6395,26.6637,18156.0
2016-05-20 14:35:00,33.01,33.02,33.0,33.0,25994.0,26.6637,26.6718,26.6556,26.6556,25994.0
2016-05-20 14:40:00,33.0,33.02,32.99,33.02,19323.0,26.6556,26.6718,26.6475,26.6718,19323.0
2016-05-20 14:45:00,33.02,33.04,33.01,33.02,45682.0,26.6718,26.6879,26.6637,26.6718,45682.0
2016-05-20 14:50:00,33.02,33.03,33.01,33.02,19552.0,26.6718,26.6798,26.6637,26.6718,19552.0
2016-05-20 14:55:00,33.01,33.01,32.98,32.99,16983.0,26.6637,26.6637,26.6395,26.6475,16983.0
2016-05-20 15:00:00,33.0,33.0,32.96,32.96,23142.0,26.6556,26.6556,26.6233,26.6233,23142.0
2016-05-20 15:05:00,32.95,32.98,32.93,32.97,34288.0,26.6152,26.6395,26.5991,26.6314,34288.0
2016-05-20 15:10:00,32.97,33.0,32.95,33.0,23000.0,26.6314,26.6556,26.6152,26.6556,23000.0
2016-05-20 15:15:00,32.99,33.0,32.96,32.97,37096.0,26.6475,26.6556,26.6233,26.6314,37096.0
2016-05-20 15:20:00,32.97,32.98,32.94,32.94,31516.0,26.6314,26.6395,26.6071,26.6071,31516.0
2016-05-20 15:25:00,32.94,32.99,32.94,32.97,28417.0,26.6071,26.6475,26.6071,26.6314,28417.0
2016-05-20 15:30:00,32.97,33.0,32.96,32.97,45268.0,26.6314,26.6556,26.6233,26.6314,45268.0
2016-05-20 15:35:00,32.97,32.97,32.94,32.97,58430.0,26.6314,26.6314,26.6071,26.6314,58430.0
2016-05-20 15:40:00,32.96,33.0,32.96,32.97,51163.0,26.6233,26.6556,26.6233,26.6314,51163.0
2016-05-20 15:45:00,32.96,32.98,32.95,32.96,78052.0,26.6233,26.6395,26.6152,26.6233,78052.0
2016-05-20 15:50:00,32.96,32.98,32.95,32.98,66445.0,26.6233,26.6395,26.6152,26.6395,66445.0
2016-05-20 15:55:00,32.98,33.0,32.97,32.99,183579.0,26.6395,26.6556,26.6314,26.6475,183579.0
2016-05-23 09:30:00,32.94,33.06,32.91,32.91,45583.0,26.6071,26.7041,26.5829,26.5829,45583.0
2016-05-23 09:35:00,32.92,32.95,32.86,32.95,23993.0,26.591,26.6152,26.5425,26.6152,23993.0
2016-05-23 09:40:00,32.95,33.0,32.95,32.98,25557.0,26.6152,26.6556,26.6152,26.6395,25557.0
2016-05-23 09:45:00,32.98,32.99,32.93,32.96,17975.0,26.6395,26.6475,26.5991,26.6233,17975.0
2016-05-23 09:50:00,32.97,32.97,32.89,32.91,20886.0,26.6314,26.6314,26.5668,26.5829,20886.0
2016-05-23 09:55:00,32.9,32.96,32.89,32.94,12909.0,26.5748,26.6233,26.5668,26.6071,12909.0
2016-05-23 10:00:00,32.94,32.97,32.92,32.97,15861.0,26.6071,26.6314,26.591,26.6314,15861.0
2016-05-23 10:05:00,32.97,32.99,32.95,32.98,17096.0,26.6314,26.6475,26.6152,26.6395,17096.0
2016-05-23 10:10:00,32.99,33.0,32.95,32.95,16234.0,26.6475,26.6556,26.6152,26.6152,16234.0
2016-05-23 10:15:00,32.95,32.95,32.9,32.93,17305.0,26.6152,26.6152,26.5748,26.5991,17305.0
2016-05-23 10:20:00,32.94,32.97,32.94,32.97,10209.0,26.6071,26.6314,26.6071,26.6314,10209.0
2016-05-23 10:25:00,32.97,32.98,32.94,32.95,14671.0,26.6314,26.6395,26.6071,26.6152,14671.0
2016-05-23 10:30:00,32.94,32.97,32.93,32.97,13315.0,26.6071,26.6314,26.5991,26.6314,13315.0
2016-05-23 10:35:00,32.97,32.97,32.92,32.92,13132.0,26.6314,26.6314,26.591,26.591,13132.0
2016-05-23 10:40:00,32.92,32.95,32.9,32.95,21662.0,26.591,26.6152,26.5748,26.6152,21662.0
2016-05-23 10:45:00,32.95,32.95,32.91,32.95,16852.0,26.6152,26.6152,26.5829,26.6152,16852.0
2016-05-23 10:50:00,32.95,32.98,32.94,32.94,23133.0,26.6152,26.6395,26.6071,26.6071,23133.0
2016-05-23 10:55:00,32.94,32.95,32.92,32.95,11418.0,26.6071,26.6152,26.591,26.6152,11418.0
2016-05-23 11:00:00,32.94,32.94,32.91,32.93,7128.0,26.6071,26.6071,26.5829,26.5991,7128.0
2016-05-23 11:05:00,32.92,32.94,32.9,32.91,24344.0,26.591,26.6071,26.5748,26.5829,24344.0
2016-05-23 11:10:00,32.91,32.95,32.9,32.93,29024.0,26.5829,26.6152,26.5748,26.5991,29024.0
2016-05-23 11:15:00,32.92,32.94,32.92,32.93,15185.0,26.591,26.6071,26.591,26.5991,15185.0
2016-05-23 11:20:00,32.93,32.93,32.9,32.9,14879.0,26.5991,26.5991,26.5748,26.5748,14879.0
2016-05-23 11:25:00,32.9,32.96,32.88,32.96,17534.0,26.5748,26.6233,26.5587,26.6233,17534.0
2016-05-23 11:30:00,32.96,32.96,32.89,32.89,14876.0,26.6233,26.6233,26.5668,26.5668,14876.0
2016-05-23 11:35:00,32.89,32.9,32.86,32.87,14968.0,26.5668,26.5748,26.5425,26.5506,14968.0
2016-05-23 11:40:00,32.88,32.9,32.86,32.86,10500.0,26.5587,26.5748,26.5425,26.5425,10500.0
2016-05-23 11:45:00,32.87,32.93,32.86,32.91,26863.0,26.5506,26.5991,26.5425,26.5829,26863.0
2016-05-23 11:50:00,32.9,32.92,32.89,32.92,9078.0,26.5748,26.591,26.5668,26.591,9078.0
2016-05-23 11:55:00,32.93,32.93,32.9,32.91,5491.0,26.5991,26.5991,26.5748,26.5829,5491.0
2016-05-23 12:00:00,32.92,32.92,32.9,32.92,10025.0,26.591,26.591,26.5748,26.591,10025.0
2016-05-23 12:05:00,32.91,32.93,32.9,32.93,6933.0,26.5829,26.5991,26.5748,26.5991,6933.0
2016-05-23 12:10:00,32.93,32.93,32.9,32.93,9124.0,26.5991,26.5991,26.5748,26.5991,9124.0
2016-05-23 12:15:00,32.93,32.94,32.92,32.94,10521.0,26.5991,26.6071,26.591,26.6071,10521.0
2016-05-23 12:20:00,32.94,32.98,32.94,32.98,18687.0,26.6071,26.6395,26.6071,26.6395,18687.0
2016-05-23 12:25:00,32.97,32.97,32.94,32.96,12953.0,26.6314,26.6314,26.6071,26.6233,12953.0
2016-05-23 12:30:00,32.95,32.96,32.94,32.96,11045.0,26.6152,26.6233,26.6071,26.6233,11045.0
2016-05-23 12:35:00,32.96,32.96,32.93,32.94,11752.0,26.6233,26.6233,26.5991,26.6071,11752.0
2016-05-23 12:40:00,32.93,32.98,32.93,32.98,12915.0,26.5991,26.6395,26.5991,26.6395,12915.0
2016-05-23 12:45:00,32.98,33.0,32.97,33.0,63054.0,26.6395,26.6556,26.6314,26.6556,63054.0
2016-05-23 12:50:00,32.99,32.99,32.96,32.98,10521.0,26.6475,26.6475,26.6233,26.6395,10521.0
2016-05-23 12:55:00,32.99,32.99,32.97,32.98,9602.0,26.6475,26.6475,26.6314,26.6395,9602.0
2016-05-23 13:00:00,32.99,33.0,32.98,32.99,3775.0,26.6475,26.6556,26.6395,26.6475,3775.0
2016-05-23 13:05:00,32.99,33.0,32.98,32.98,8045.0,26.6475,26.6556,26.6395,26.6395,8045.0
2016-05-23 13:10:00,32.98,33.0,32.97,33.0,14759.0,26.6395,26.6556,26.6314,26.6556,14759.0
2016-05-23 13:15:00,33.0,33.0,32.98,32.98,8982.0,26.6556,26.6556,26.6395,26.6395,8982.0
2016-05-23 13:20:00,32.98,32.99,32.96,32.96,14365.0,26.6395,26.6475,26.6233,26.6233,14365.0
2016-05-23 13:25:00,32.95,32.99,32.95,32.99,7175.0,26.6152,26.6475,26.6152,26.6475,7175.0
2016-05-23 13:30:00,32.99,33.0,32.98,32.99,12485.0,26.6475,26.6556,26.6395,26.6475,12485.0
2016-05-23 13:35:00,32.99,32.99,32.97,32.98,13467.0,26.6475,26.6475,26.6314,26.6395,13467.0
2016-05-23 13:40:00,32.98,32.98,32.95,32.95,13750.0,26.6395,26.6395,26.6152,26.6152,13750.0
2016-05-23 13:45:00,32.95,32.98,32.94,32.98,9043.0,26.6152,26.6395,26.6071,26.6395,9043.0
2016-05-23 13:50:00,32.98,33.0,32.98,33.0,11511.0,26.6395,26.6556,26.6395,26.6556,11511.0
2016-05-23 13:55:00,33.0,33.02,33.0,33.02,15989.0,26.6556,26.6718,26.6556,26.6718,15989.0
2016-05-23 14:00:00,33.01,33.02,32.99,33.0,17212.0,26.6637,26.6718,26.6475,26.6556,17212.0
2016-05-23 14:05:00,33.0,33.0,32.99,33.0,6747.0,26.6556,26.6556,26.6475,26.6556,6747.0
2016-05-23 14:10:00,33.0,33.0,32.98,32.99,10096.0,26.6556,26.6556,26.6395,26.6475,10096.0
2016-05-23 14:15:00,32.98,32.99,32.98,32.98,16015.0,26.6395,26.6475,26.6395,26.6395,16015.0
2016-05-23 14:20:00,32.98,33.0,32.96,32.97,35041.0,26.6395,26.6556,26.6233,26.6314,35041.0
2016-05-23 14:25:00,32.96,33.01,32.95,33.0,29083.0,26.6233,26.6637,26.6152,26.6556,29083.0
2016-05-23 14:30:00,33.0,33.01,32.99,33.0,12691.0,26.6556,26.6637,26.6475,26.6556,12691.0
2016-05-23 14:35:00,33.0,33.01,32.99,33.0,16218.0,26.6556,26.6637,26.6475,26.6556,16218.0
2016-05-23 14:40:00,33.0,33.02,32.99,33.02,12429.0,26.6556,26.6718,26.6475,26.6718,12429.0
2016-05-23 14:45:00,33.02,33.02,33.0,33.02,12581.0,26.6718,26.6718,26.6556,26.6718,12581.0
2016-05-23 14:50:00,33.02,33.03,33.0,33.01,13827.0,26.6718,26.6798,26.6556,26.6637,13827.0
2016-05-23 14:55:00,33.01,33.01,32.98,33.0,23087.0,26.6637,26.6637,26.6395,26.6556,23087.0
2016-05-23 15:00:00,33.0,33.01,32.99,33.01,8301.0,26.6556,26.6637,26.6475,26.6637,8301.0
2016-05-23 15:05:00,33.0,33.02,33.0,33.02,17667.0,26.6556,26.6718,26.6556,26.6718,17667.0
2016-05-23 15:10:00,33.01,33.03,32.99,33.02,33662.0,26.6637,26.6798,26.6475,26.6718,33662.0
2016-05-23 15:15:00,33.02,33.03,33.0,33.0,18124.0,26.6718,26.6798,26.6556,26.6556,18124.0
2016-05-23 15:20:00,33.0,33.0,32.99,32.99,10181.0,26.6556,26.6556,26.6475,26.6475,10181.0
2016-05-23 15:25:00,32.99,33.02,32.99,33.0,32204.0,26.6475,26.6718,26.6475,26.6556,32204.0
2016-05-23 15:30:00,33.0,33.02,32.99,33.01,57809.0,26.6556,26.6718,26.6475,26.6637,57809.0
2016-05-23 15:35:00,33.01,33.02,33.0,33.0,21902.0,26.6637,26.6718,26.6556,26.6556,21902.0
2016-05-23 15:40:00,33.01,33.02,33.0,33.02,55159.0,26.6637,26.6718,26.6556,26.6718,55159.0
2016-05-23 15:45:00,33.01,33.02,33.0,33.01,88897.0,26.6637,26.6718,26.6556,26.6637,88897.0
2016-05-23 15:50:00,33.01,33.02,32.98,32.98,102884.0,26.6637,26.6718,26.6395,26.6395,102884.0
2016-05-23 15:55:00,32.98,32.99,32.95,32.97,371076.0,26.6395,26.6475,26.6152,26.6314,371076.0
2016-05-24 09:30:00,33.2,33.29,33.07,33.25,92926.0,26.8172,26.8899,26.7122,26.8575,92926.0
2016-05-24 09:35:00,33.27,33.66,33.26,33.62,167644.0,26.8737,27.1887,26.8656,27.1564,167644.0
2016-05-24 09:40:00,33.62,33.73,33.58,33.64,106533.0,27.1564,27.2453,27.1241,27.1726,106533.0
2016-05-24 09:45:00,33.64,33.81,33.64,33.77,130406.0,27.1726,27.3099,27.1726,27.2776,130406.0
2016-05-24 09:50:00,33.77,33.77,33.65,33.68,66594.0,27.2776,27.2776,27.1806,27.2049,66594.0
2016-05-24 09:55:00,33.68,33.72,33.59,33.59,66422.0,27.2049,27.2372,27.1322,27.1322,66422.0
2016-05-24 10:00:00,33.59,33.65,33.58,33.59,56813.0,27.1322,27.1806,27.1241,27.1322,56813.0
2016-05-24 10:05:00,33.59,33.6,33.55,33.56,61595.0,27.1322,27.1403,27.0999,27.108,61595.0
2016-05-24 10:10:00,33.55,33.61,33.46,33.58,64435.0,27.0999,27.1483,27.0272,27.1241,64435.0
2016-05-24 10:15:00,33.58,33.64,33.57,33.64,36271.0,27.1241,27.1726,27.116,27.1726,36271.0
2016-05-24 10:20:00,33.64,33.64,33.6,33.6,39202.0,27.1726,27.1726,27.1403,27.1403,39202.0
2016-05-24 10:25:00,33.6,33.64,33.59,33.6,32548.0,27.1403,27.1726,27.1322,27.1403,32548.0
2016-05-24 10:30:00,33.59,33.61,33.57,33.59,22132.0,27.1322,27.1483,27.116,27.1322,22132.0
2016-05-24 10:35:00,33.6,33.63,33.59,33.61,38043.0,27.1403,27.1645,27.1322,27.1483,38043.0
2016-05-24 10:40:00,33.62,33.62,33.56,33.57,21439.0,27.1564,27.1564,27.108,27.116,21439.0
2016-05-24 10:45:00,33.57,33.6,33.53,33.59,62725.0,27.116,27.1403,27.0837,27.1322,62725.0
2016-05-24 10:50:00,33.59,33.59,33.5,33.52,47115.0,27.1322,27.1322,27.0595,27.0756,47115.0
2016-05-24 10:55:00,33.52,33.54,33.5,33.53,19352.0,27.0756,27.0918,27.0595,27.0837,19352.0
2016-05-24 11:00:00,33.53,33.54,33.53,33.54,11705.0,27.0837,27.0918,27.0837,27.0918,11705.0
2016-05-24 11:05:00,33.54,33.54,33.48,33.48,25577.0,27.0918,27.0918,27.0433,27.0433,25577.0
2016-05-24 11:10:00,33.48,33.5,33.44,33.46,32217.0,27.0433,27.0595,27.011,27.0272,32217.0
2016-05-24 11:15:00,33.46,33.48,33.45,33.45,12037.0,27.0272,27.0433,27.0191,27.0191,12037.0
2016-05-24 11:20:00,33.45,33.47,33.42,33.43,34339.0,27.0191,27.0353,26.9949,27.0029,34339.0
2016-05-24 11:25:00,33.44,33.44,33.42,33.42,9644.0,27.011,27.011,26.9949,26.9949,9644.0
2016-05-24 11:30:00,33.41,33.44,33.41,33.43,13341.0,26.9868,27.011,26.9868,27.0029,13341.0
2016-05-24 11:35:00,33.43,33.46,33.42,33.46,19838.0,27.0029,27.0272,26.9949,27.0272,19838.0
2016-05-24 11:40:00,33.46,33.49,33.45,33.45,10222.0,27.0272,27.0514,27.0191,27.0191,10222.0
2016-05-24 11:45:00,33.46,33.47,33.44,33.47,13519.0,27.0272,27.0353,27.011,27.0353,13519.0
2016-05-24 11:50:00,33.46,33.48,33.45,33.48,21609.0,27.0272,27.0433,27.0191,27.0433,21609.0
2016-05-24 11:55:00,33.49,33.5,33.48,33.48,9931.0,27.0514,27.0595,27.0433,27.0433,9931.0
2016-05-24 12:00:00,33.48,33.49,33.44,33.45,28824.0,27.0433,27.0514,27.011,27.0191,28824.0
2016-05-24 12:05:00,33.45,33.47,33.44,33.47,6726.0,27.0191,27.0353,27.011,27.0353,6726.0
2016-05-24 12:10:00,33.47,33.48,33.44,33.46,14276.0,27.0353,27.0433,27.011,27.0272,14276.0
2016-05-24 12:15:00,33.46,33.48,33.44,33.48,8095.0,27.0272,27.0433,27.011,27.0433,8095.0
2016-05-24 12:20:00,33.48,33.48,33.47,33.47,8538.0,27.0433,27.0433,27.0353,27.0353,8538.0
2016-05-24 12:25:00,33.48,33.48,33.47,33.48,2952.0,27.0433,27.0433,27.0353,27.0433,2952.0
2016-05-24 12:30:00,33.47,33.48,33.46,33.47,11730.0,27.0353,27.0433,27.0272,27.0353,11730.0
2016-05-24 12:35:00,33.47,33.5,33.47,33.49,15019.0,27.0353,27.0595,27.0353,27.0514,15019.0
2016-05-24 12:40:00,33.5,33.5,33.47,33.48,14362.0,27.0595,27.0595,27.0353,27.0433,14362.0
2016-05-24 12:45:00,33.48,33.49,33.44,33.44,23230.0,27.0433,27.0514,27.011,27.011,23230.0
2016-05-24 12:50:00,33.45,33.5,33.44,33.47,24810.0,27.0191,27.0595,27.011,27.0353,24810.0
2016-05-24 12:55:00,33.46,33.48,33.45,33.46,23248.0,27.0272,27.0433,27.0191,27.0272,23248.0
2016-05-24 13:00:00,33.47,33.49,33.45,33.47,19619.0,27.0353,27.0514,27.0191,27.0353,19619.0
2016-05-24 13:05:00,33.47,33.48,33.44,33.45,14975.0,27.0353,27.0433,27.011,27.0191,14975.0
2016-05-24 13:10:00,33.45,33.46,33.44,33.44,9132.0,27.0191,27.0272,27.011,27.011,9132.0
2016-05-24 13:15:00,33.44,33.46,33.43,33.44,21484.0,27.011,27.0272,27.0029,27.011,21484.0
2016-05-24 13:20:00,33.44,33.45,33.42,33.42,7872.0,27.011,27.0191,26.9949,26.9949,7872.0
2016-05-24 13:25:00,33.42,33.46,33.4,33.45,21129.0,26.9949,27.0272,26.9787,27.0191,21129.0
2016-05-24 13:30:00,33.45,33.46,33.44,33.45,13782.0,27.0191,27.0272,27.011,27.0191,13782.0
2016-05-24 13:35:00,33.44,33.49,33.43,33.48,20577.0,27.011,27.0514,27.0029,27.0433,20577.0
2016-05-24 13:40:00,33.47,33.48,33.45,33.45,12124.0,27.0353,27.0433,27.0191,27.0191,12124.0
2016-05-24 13:45:00,33.45,33.49,33.44,33.48,28827.0,27.0191,27.0514,27.011,27.0433,28827.0
2016-05-24 13:50:00,33.48,33.48,33.44,33.44,11818.0,27.0433,27.0433,27.011,27.011,11818.0
2016-05-24 13:55:00,33.44,33.44,33.41,33.41,7692.0,27.011,27.011,26.9868,26.9868,7692.0
2016-05-24 14:00:00,33.41,33.45,33.41,33.45,17428.0,26.9868,27.0191,26.9868,27.0191,17428.0
2016-05-24 14:05:00,33.45,33.49,33.45,33.47,24316.0,27.0191,27.0514,27.0191,27.0353,24316.0
2016-05-24 14:10:00,33.47,33.49,33.46,33.48,16515.0,27.0353,27.0514,27.0272,27.0433,16515.0
2016-05-24 14:15:00,33.48,33.49,33.47,33.48,15150.0,27.0433,27.0514,27.0353,27.0433,15150.0
2016-05-24 14:20:00,33.47,33.47,33.44,33.44,11864.0,27.0353,27.0353,27.011,27.011,11864.0
2016-05-24 14:25:00,33.44,33.46,33.43,33.46,27953.0,27.011,27.0272,27.0029,27.0272,27953.0
2016-05-24 14:30:00,33.45,33.46,33.44,33.46,13360.0,27.0191,27.0272,27.011,27.0272,13360.0
2016-05-24 14:35:00,33.45,33.47,33.42,33.47,23138.0,27.0191,27.0353,26.9949,27.0353,23138.0
2016-05-24 14:40:00,33.47,33.49,33.45,33.45,18586.0,27.0353,27.0514,27.0191,27.0191,18586.0
2016-05-24 14:45:00,33.45,33.49,33.45,33.48,16554.0,27.0191,27.0514,27.0191,27.0433,16554.0
2016-05-24 14:50:00,33.49,33.5,33.45,33.47,21454.0,27.0514,27.0595,27.0191,27.0353,21454.0
2016-05-24 14:55:00,33.48,33.5,33.46,33.47,11367.0,27.0433,27.0595,27.0272,27.0353,11367.0
2016-05-24 15:00:00,33.47,33.5,33.45,33.48,24854.0,27.0353,27.0595,27.0191,27.0433,24854.0
2016-05-24 15:05:00,33.48,33.5,33.48,33.5,13600.0,27.0433,27.0595,27.0433,27.0595,13600.0
2016-05-24 15:10:00,33.5,33.51,33.49,33.51,49818.0,27.0595,27.0676,27.0514,27.0676,49818.0
2016-05-24 15:15:00,33.5,33.54,33.5,33.53,36014.0,27.0595,27.0918,27.0595,27.0837,36014.0
2016-05-24 15:20:00,33.53,33.55,33.51,33.53,21669.0,27.0837,27.0999,27.0676,27.0837,21669.0
2016-05-24 15:25:00,33.53,33.55,33.49,33.51,40075.0,27.0837,27.0999,27.0514,27.0676,40075.0
2016-05-24 15:30:00,33.52,33.52,33.49,33.5,28839.0,27.0756,27.0756,27.0514,27.0595,28839.0
2016-05-24 15:35:00,33.5,33.53,33.49,33.53,68153.0,27.0595,27.0837,27.0514,27.0837,68153.0
2016-05-24 15:40:00,33.52,33.53,33.51,33.51,29744.0,27.0756,27.0837,27.0676,27.0676,29744.0
2016-05-24 15:45:00,33.52,33.53,33.51,33.52,53669.0,27.0756,27.0837,27.0676,27.0756,53669.0
2016-05-24 15:50:00,33.51,33.52,33.51,33.51,35995.0,27.0676,27.0756,27.0676,27.0676,35995.0
2016-05-24 15:55:00,33.52,33.52,33.49,33.5,138763.0,27.0756,27.0756,27.0514,27.0595,138763.0
2016-05-25 09:30:00,33.52,33.58,33.42,33.53,26194.0,27.0756,27.1241,26.9949,27.0837,26194.0
2016-05-25 09:35:00,33.54,33.58,33.51,33.52,24843.0,27.0918,27.1241,27.0676,27.0756,24843.0
2016-05-25 09:40:00,33.51,33.57,33.51,33.56,20762.0,27.0676,27.116,27.0676,27.108,20762.0
2016-05-25 09:45:00,33.57,33.58,33.47,33.48,25462.0,27.116,27.1241,27.0353,27.0433,25462.0
2016-05-25 09:50:00,33.48,33.5,33.44,33.44,26379.0,27.0433,27.0595,27.011,27.011,26379.0
2016-05-25 09:55:00,33.44,33.49,33.43,33.45,23051.0,27.011,27.0514,27.0029,27.0191,23051.0
2016-05-25 10:00:00,33.45,33.51,33.44,33.45,15008.0,27.0191,27.0676,27.011,27.0191,15008.0
2016-05-25 10:05:00,33.45,33.46,33.41,33.45,40645.0,27.0191,27.0272,26.9868,27.0191,40645.0
2016-05-25 10:10:00,33.45,33.48,33.44,33.45,17524.0,27.0191,27.0433,27.011,27.0191,17524.0
2016-05-25 10:15:00,33.45,33.48,33.45,33.48,13330.0,27.0191,27.0433,27.0191,27.0433,13330.0
2016-05-25 10:20:00,33.49,33.5,33.45,33.49,23805.0,27.0514,27.0595,27.0191,27.0514,23805.0
2016-05-25 10:25:00,33.48,33.49,33.41,33.41,7919.0,27.0433,27.0514,26.9868,26.9868,7919.0
2016-05-25 10:30:00,33.42,33.5,33.42,33.49,43422.0,26.9949,27.0595,26.9949,27.0514,43422.0
2016-05-25 10:35:00,33.49,33.51,33.44,33.44,21660.0,27.0514,27.0676,27.011,27.011,21660.0
2016-05-25 10:40:00,33.45,33.45,33.4,33.4,26462.0,27.0191,27.0191,26.9787,26.9787,26462.0
2016-05-25 10:45:00,33.4,33.4,33.36,33.39,27031.0,26.9787,26.9787,26.9464,26.9706,27031.0
2016-05-25 10:50:00,33.4,33.44,33.38,33.44,8360.0,26.9787,27.011,26.9626,27.011,8360.0
2016-05-25 10:55:00,33.44,33.44,33.41,33.42,9579.0,27.011,27.011,26.9868,26.9949,9579.0
2016-05-25 11:00:00,33.42,33.46,33.42,33.46,11649.0,26.9949,27.0272,26.9949,27.0272,11649.0
2016-05-25 11:05:00,33.46,33.47,33.41,33.42,14622.0,27.0272,27.0353,26.9868,26.9949,14622.0
2016-05-25 11:10:00,33.41,33.44,33.4,33.42,8424.0,26.9868,27.011,26.9787,26.9949,8424.0
2016-05-25 11:15:00,33.41,33.45,33.41,33.44,8090.0,26.9868,27.0191,26.9868,27.011,8090.0
2016-05-25 11:20:00,33.45,33.46,33.43,33.45,10986.0,27.0191,27.0272,27.0029,27.0191,10986.0
2016-05-25 11:25:00,33.45,33.45,33.41,33.44,6658.0,27.0191,27.0191,26.9868,27.011,6658.0
2016-05-25 11:30:00,33.44,33.45,33.42,33.45,8430.0,27.011,27.0191,26.9949,27.0191,8430.0
2016-05-25 11:35:00,33.45,33.46,33.43,33.43,11842.0,27.0191,27.0272,27.0029,27.0029,11842.0
2016-05-25 11:40:00,33.43,33.43,33.37,33.37,7028.0,27.0029,27.0029,26.9545,26.9545,7028.0
2016-05-25 11:45:00,33.38,33.38,33.35,33.37,12809.0,26.9626,26.9626,26.9383,26.9545,12809.0
2016-05-25 11:50:00,33.36,33.37,33.34,33.36,9107.0,26.9464,26.9545,26.9302,26.9464,9107.0
2016-05-25 11:55:00,33.35,33.38,33.34,33.37,8429.0,26.9383,26.9626,26.9302,26.9545,8429.0
2016-05-25 12:00:00,33.37,33.4,33.37,33.4,16603.0,26.9545,26.9787,26.9545,26.9787,16603.0
2016-05-25 12:05:00,33.4,33.41,33.35,33.37,38700.0,26.9787,26.9868,26.9383,26.9545,38700.0
2016-05-25 12:10:00,33.37,33.38,33.32,33.32,11130.0,26.9545,26.9626,26.9141,26.9141,11130.0
2016-05-25 12:15:00,33.32,33.34,33.31,33.31,12144.0,26.9141,26.9302,26.906,26.906,12144.0
2016-05-25 12:20:00,33.32,33.33,33.3,33.3,11280.0,26.9141,26.9222,26.8979,26.8979,11280.0
2016-05-25 12:25:00,33.31,33.33,33.31,33.32,10009.0,26.906,26.9222,26.906,26.9141,10009.0
2016-05-25 12:30:00,33.32,33.32,33.3,33.31,9636.0,26.9141,26.9141,26.8979,26.906,9636.0
2016-05-25 12:35:00,33.31,33.32,33.3,33.31,4149.0,26.906,26.9141,26.8979,26.906,4149.0
2016-05-25 12:40:00,33.3,33.31,33.3,33.3,5620.0,26.8979,26.906,26.8979,26.8979,5620.0
2016-05-25 12:45:00,33.3,33.31,33.3,33.3,4538.0,26.8979,26.906,26.8979,26.8979,4538.0
2016-05-25 12:50:00,33.3,33.31,33.29,33.3,14601.0,26.8979,26.906,26.8899,26.8979,14601.0
2016-05-25 12:55:00,33.3,33.32,33.29,33.3,6427.0,26.8979,26.9141,26.8899,26.8979,6427.0
2016-05-25 13:00:00,33.3,33.36,33.29,33.36,11285.0,26.8979,26.9464,26.8899,26.9464,11285.0
2016-05-25 13:05:00,33.36,33.37,33.33,33.33,10764.0,26.9464,26.9545,26.9222,26.9222,10764.0
2016-05-25 13:10:00,33.34,33.34,33.32,33.33,11326.0,26.9302,26.9302,26.9141,26.9222,11326.0
2016-05-25 13:15:00,33.32,33.35,33.32,33.33,11414.0,26.9141,26.9383,26.9141,26.9222,11414.0
2016-05-25 13:20:00,33.34,33.35,33.33,33.34,10859.0,26.9302,26.9383,26.9222,26.9302,10859.0
2016-05-25 13:25:00,33.34,33.35,33.32,33.32,15741.0,26.9302,26.9383,26.9141,26.9141,15741.0
2016-05-25 13:30:00,33.33,33.33,33.28,33.28,41334.0,26.9222,26.9222,26.8818,26.8818,41334.0
2016-05-25 13:35:00,33.29,33.33,33.28,33.3,14458.0,26.8899,26.9222,26.8818,26.8979,14458.0
2016-05-25 13:40:00,33.3,33.31,33.26,33.27,14347.0,26.8979,26.906,26.8656,26.8737,14347.0
2016-05-25 13:45:00,33.28,33.29,33.24,33.24,22881.0,26.8818,26.8899,26.8495,26.8495,22881.0
2016-05-25 13:50:00,33.24,33.29,33.24,33.28,8971.0,26.8495,26.8899,26.8495,26.8818,8971.0
2016-05-25 13:55:00,33.29,33.31,33.27,33.29,19561.0,26.8899,26.906,26.8737,26.8899,19561.0
2016-05-25 14:00:00,33.29,33.3,33.26,33.27,27495.0,26.8899,26.8979,26.8656,26.8737,27495.0
2016-05-25 14:05:00,33.27,33.28,33.26,33.26,10501.0,26.8737,26.8818,26.8656,26.8656,10501.0
2016-05-25 14:10:00,33.27,33.3,33.26,33.28,22226.0,26.8737,26.8979,26.8656,26.8818,22226.0
2016-05-25 14:15:00,33.28,33.31,33.27,33.3,41817.0,26.8818,26.906,26.8737,26.8979,41817.0
2016-05-25 14:20:00,33.31,33.32,33.27,33.29,23217.0,26.906,26.9141,26.8737,26.8899,23217.0
2016-05-25 14:25:00,33.3,33.3,33.27,33.27,10434.0,26.8979,26.8979,26.8737,26.8737,10434.0
2016-05-25 14:30:00,33.27,33.3,33.27,33.3,13004.0,26.8737,26.8979,26.8737,26.8979,13004.0
2016-05-25 14:35:00,33.3,33.32,33.3,33.3,22661.0,26.8979,26.9141,26.8979,26.8979,22661.0
2016-05-25 14:40:00,33.3,33.31,33.28,33.29,9994.0,26.8979,26.906,26.8818,26.8899,9994.0
2016-05-25 14:45:00,33.28,33.31,33.26,33.27,30958.0,26.8818,26.906,26.8656,26.8737,30958.0
2016-05-25 14:50:00,33.26,33.27,33.25,33.26,8668.0,26.8656,26.8737,26.8575,26.8656,8668.0
2016-05-25 14:55:00,33.26,33.26,33.22,33.24,31114.0,26.8656,26.8656,26.8333,26.8495,31114.0
2016-05-25 15:00:00,33.23,33.26,33.23,33.26,11445.0,26.8414,26.8656,26.8414,26.8656,11445.0
2016-05-25 15:05:00,33.25,33.27,33.25,33.27,23109.0,26.8575,26.8737,26.8575,26.8737,23109.0
2016-05-25 15:10:00,33.28,33.28,33.25,33.27,28283.0,26.8818,26.8818,26.8575,26.8737,28283.0
2016-05-25 15:15:00,33.27,33.29,33.26,33.27,33096.0,26.8737,26.8899,26.8656,26.8737,33096.0
2016-05-25 15:20:00,33.28,33.29,33.27,33.28,20610.0,26.8818,26.8899,26.8737,26.8818,20610.0
2016-05-25 15:25:00,33.27,33.33,33.27,33.33,43502.0,26.8737,26.9222,26.8737,26.9222,43502.0
2016-05-25 15:30:00,33.32,33.33,33.3,33.3,37736.0,26.9141,26.9222,26.8979,26.8979,37736.0
2016-05-25 15:35:00,33.3,33.31,33.28,33.28,35544.0,26.8979,26.906,26.8818,26.8818,35544.0
2016-05-25 15:40:00,33.28,33.29,33.28,33.29,25272.0,26.8818,26.8899,26.8818,26.8899,25272.0
2016-05-25 15:45:00,33.29,33.3,33.28,33.3,64139.0,26.8899,26.8979,26.8818,26.8979,64139.0
2016-05-25 15:50:00,33.29,33.31,33.26,33.27,119119.0,26.8899,26.906,26.8656,26.8737,119119.0
2016-05-25 15:55:00,33.28,33.29,33.25,33.26,315465.0,26.8818,26.8899,26.8575,26.8656,315465.0
2016-05-26 09:30:00,33.22,33.27,33.17,33.27,26559.0,26.8333,26.8737,26.7929,26.8737,26559.0
2016-05-26 09:35:00,33.26,33.29,33.25,33.27,9398.0,26.8656,26.8899,26.8575,26.8737,9398.0
2016-05-26 09:40:00,33.3,33.3,33.24,33.27,14192.0,26.8979,26.8979,26.8495,26.8737,14192.0
2016-05-26 09:45:00,33.26,33.33,33.25,33.31,101120.0,26.8656,26.9222,26.8575,26.906,101120.0
2016-05-26 09:50:00,33.3,33.33,33.27,33.31,24841.0,26.8979,26.9222,26.8737,26.906,24841.0
2016-05-26 09:55:00,33.31,33.34,33.25,33.28,21883.0,26.906,26.9302,26.8575,26.8818,21883.0
2016-05-26 10:00:00,33.29,33.31,33.25,33.25,89945.0,26.8899,26.906,26.8575,26.8575,89945.0
2016-05-26 10:05:00,33.25,33.29,33.23,33.23,59073.0,26.8575,26.8899,26.8414,26.8414,59073.0
2016-05-26 10:10:00,33.23,33.29,33.23,33.26,73719.0,26.8414,26.8899,26.8414,26.8656,73719.0
2016-05-26 10:15:00,33.25,33.29,33.23,33.27,115778.0,26.8575,26.8899,26.8414,26.8737,115778.0
2016-05-26 10:20:00,33.26,33.3,33.24,33.27,94742.0,26.8656,26.8979,26.8495,26.8737,94742.0
2016-05-26 10:25:00,33.27,33.28,33.21,33.22,38876.0,26.8737,26.8818,26.8252,26.8333,38876.0
2016-05-26 10:30:00,33.22,33.3,33.22,33.27,83578.0,26.8333,26.8979,26.8333,26.8737,83578.0
2016-05-26 10:35:00,33.26,33.3,33.24,33.27,162123.0,26.8656,26.8979,26.8495,26.8737,162123.0
2016-05-26 10:40:00,33.27,33.31,33.26,33.31,53480.0,26.8737,26.906,26.8656,26.906,53480.0
2016-05-26 10:45:00,33.3,33.31,33.26,33.28,50208.0,26.8979,26.906,26.8656,26.8818,50208.0
2016-05-26 10:50:00,33.28,33.28,33.22,33.23,31148.0,26.8818,26.8818,26.8333,26.8414,31148.0
2016-05-26 10:55:00,33.22,33.22,33.17,33.2,21684.0,26.8333,26.8333,26.7929,26.8172,21684.0
2016-05-26 11:00:00,33.2,33.25,33.2,33.22,21034.0,26.8172,26.8575,26.8172,26.8333,21034.0
2016-05-26 11:05:00,33.22,33.22,33.18,33.21,14610.0,26.8333,26.8333,26.801,26.8252,14610.0
2016-05-26 11:10:00,33.21,33.25,33.21,33.24,30082.0,26.8252,26.8575,26.8252,26.8495,30082.0
2016-05-26 11:15:00,33.24,33.26,33.22,33.22,14197.0,26.8495,26.8656,26.8333,26.8333,14197.0
2016-05-26 11:20:00,33.22,33.27,33.21,33.23,12461.0,26.8333,26.8737,26.8252,26.8414,12461.0
2016-05-26 11:25:00,33.23,33.23,33.18,33.19,12152.0,26.8414,26.8414,26.801,26.8091,12152.0
2016-05-26 11:30:00,33.2,33.23,33.2,33.22,14946.0,26.8172,26.8414,26.8172,26.8333,14946.0
2016-05-26 11:35:00,33.23,33.26,33.22,33.23,16140.0,26.8414,26.8656,26.8333,26.8414,16140.0
2016-05-26 11:40:00,33.24,33.25,33.22,33.25,10341.0,26.8495,26.8575,26.8333,26.8575,10341.0
2016-05-26 11:45:00,33.25,33.26,33.21,33.23,16569.0,26.8575,26.8656,26.8252,26.8414,16569.0
2016-05-26 11:50:00,33.23,33.26,33.21,33.24,14809.0,26.8414,26.8656,26.8252,26.8495,14809.0
2016-05-26 11:55:00,33.24,33.26,33.23,33.23,14121.0,26.8495,26.8656,26.8414,26.8414,14121.0
2016-05-26 12:00:00,33.24,33.26,33.23,33.24,12461.0,26.8495,26.8656,26.8414,26.8495,12461.0
2016-05-26 12:05:00,33.24,33.27,33.23,33.25,21566.0,26.8495,26.8737,26.8414,26.8575,21566.0
2016-05-26 12:10:00,33.26,33.26,33.23,33.23,12013.0,26.8656,26.8656,26.8414,26.8414,12013.0
2016-05-26 12:15:00,33.23,33.24,33.21,33.22,13176.0,26.8414,26.8495,26.8252,26.8333,13176.0
2016-05-26 12:20:00,33.21,33.25,33.21,33.25,10813.0,26.8252,26.8575,26.8252,26.8575,10813.0
2016-05-26 12:25:00,33.25,33.26,33.22,33.23,12915.0,26.8575,26.8656,26.8333,26.8414,12915.0
2016-05-26 12:30:00,33.23,33.23,33.22,33.22,6167.0,26.8414,26.8414,26.8333,26.8333,6167.0
2016-05-26 12:35:00,33.22,33.24,33.22,33.24,6219.0,26.8333,26.8495,26.8333,26.8495,6219.0
2016-05-26 12:40:00,33.24,33.25,33.21,33.21,20939.0,26.8495,26.8575,26.8252,26.8252,20939.0
2016-05-26 12:45:00,33.21,33.22,33.19,33.2,22641.0,26.8252,26.8333,26.8091,26.8172,22641.0
2016-05-26 12:50:00,33.2,33.23,33.18,33.2,33004.0,26.8172,26.8414,26.801,26.8172,33004.0
2016-05-26 12:55:00,33.21,33.22,33.19,33.2,28804.0,26.8252,26.8333,26.8091,26.8172,28804.0
2016-05-26 13:00:00,33.21,33.23,33.2,33.21,3979.0,26.8252,26.8414,26.8172,26.8252,3979.0
2016-05-26 13:05:00,33.22,33.24,33.2,33.23,10543.0,26.8333,26.8495,26.8172,26.8414,10543.0
2016-05-26 13:10:00,33.23,33.24,33.2,33.2,13310.0,26.8414,26.8495,26.8172,26.8172,13310.0
2016-05-26 13:15:00,33.2,33.23,33.2,33.21,21950.0,26.8172,26.8414,26.8172,26.8252,21950.0
2016-05-26 13:20:00,33.22,33.22,33.2,33.22,16085.0,26.8333,26.8333,26.8172,26.8333,16085.0
2016-05-26 13:25:00,33.21,33.22,33.21,33.21,5225.0,26.8252,26.8333,26.8252,26.8252,5225.0
2016-05-26 13:30:00,33.21,33.25,33.21,33.24,9964.0,26.8252,26.8575,26.8252,26.8495,9964.0
2016-05-26 13:35:00,33.24,33.27,33.23,33.25,23102.0,26.8495,26.8737,26.8414,26.8575,23102.0
2016-05-26 13:40:00,33.25,33.25,33.23,33.24,14170.0,26.8575,26.8575,26.8414,26.8495,14170.0
2016-05-26 13:45:00,33.24,33.25,33.22,33.24,24534.0,26.8495,26.8575,26.8333,26.8495,24534.0
2016-05-26 13:50:00,33.23,33.24,33.21,33.22,8252.0,26.8414,26.8495,26.8252,26.8333,8252.0
2016-05-26 13:55:00,33.21,33.24,33.21,33.23,9835.0,26.8252,26.8495,26.8252,26.8414,9835.0
2016-05-26 14:00:00,33.23,33.26,33.23,33.26,12014.0,26.8414,26.8656,26.8414,26.8656,12014.0
2016-05-26 14:05:00,33.25,33.25,33.23,33.23,9658.0,26.8575,26.8575,26.8414,26.8414,9658.0
2016-05-26 14:10:00,33.24,33.26,33.23,33.26,9453.0,26.8495,26.8656,26.8414,26.8656,9453.0
2016-05-26 14:15:00,33.26,33.26,33.24,33.25,17652.0,26.8656,26.8656,26.8495,26.8575,17652.0
2016-05-26 14:20:00,33.25,33.25,33.24,33.25,10479.0,26.8575,26.8575,26.8495,26.8575,10479.0
2016-05-26 14:25:00,33.25,33.27,33.2,33.27,55366.0,26.8575,26.8737,26.8172,26.8737,55366.0
2016-05-26 14:30:00,33.27,33.27,33.25,33.25,8475.0,26.8737,26.8737,26.8575,26.8575,8475.0
2016-05-26 14:35:00,33.26,33.26,33.23,33.24,12387.0,26.8656,26.8656,26.8414,26.8495,12387.0
2016-05-26 14:40:00,33.25,33.28,33.24,33.28,13678.0,26.8575,26.8818,26.8495,26.8818,13678.0
2016-05-26 14:45:00,33.28,33.29,33.27,33.27,15877.0,26.8818,26.8899,26.8737,26.8737,15877.0
2016-05-26 14:50:00,33.28,33.28,33.26,33.28,115093.0,26.8818,26.8818,26.8656,26.8818,115093.0
2016-05-26 14:55:00,33.27,33.28,33.24,33.26,19956.0,26.8737,26.8818,26.8495,26.8656,19956.0
2016-05-26 15:00:00,33.26,33.28,33.25,33.27,36137.0,26.8656,26.8818,26.8575,26.8737,36137.0
2016-05-26 15:05:00,33.27,33.28,33.26,33.28,16689.0,26.8737,26.8818,26.8656,26.8818,16689.0
2016-05-26 15:10:00,33.29,33.29,33.27,33.27,12388.0,26.8899,26.8899,26.8737,26.8737,12388.0
2016-05-26 15:15:00,33.28,33.29,33.27,33.29,32352.0,26.8818,26.8899,26.8737,26.8899,32352.0
2016-05-26 15:20:00,33.29,33.3,33.27,33.28,69542.0,26.8899,26.8979,26.8737,26.8818,69542.0
2016-05-26 15:25:00,33.27,33.29,33.27,33.27,27169.0,26.8737,26.8899,26.8737,26.8737,27169.0
2016-05-26 15:30:00,33.27,33.28,33.25,33.26,52811.0,26.8737,26.8818,26.8575,26.8656,52811.0
2016-05-26 15:35:00,33.26,33.29,33.25,33.29,43391.0,26.8656,26.8899,26.8575,26.8899,43391.0
2016-05-26 15:40:00,33.29,33.29,33.26,33.28,188282.0,26.8899,26.8899,26.8656,26.8818,188282.0
2016-05-26 15:45:00,33.28,33.29,33.27,33.27,49990.0,26.8818,26.8899,26.8737,26.8737,49990.0
2016-05-26 15:50:00,33.27,33.28,33.27,33.27,35857.0,26.8737,26.8818,26.8737,26.8737,35857.0
2016-05-26 15:55:00,33.27,33.28,33.25,33.25,214831.0,26.8737,26.8818,26.8575,26.8575,214831.0
2016-05-27 09:30:00,33.26,33.31,33.22,33.25,17627.0,26.8656,26.906,26.8333,26.8575,17627.0
2016-05-27 09:35:00,33.25,33.28,33.24,33.27,26010.0,26.8575,26.8818,26.8495,26.8737,26010.0
2016-05-27 09:40:00,33.26,33.32,33.26,33.28,54773.0,26.8656,26.9141,26.8656,26.8818,54773.0
2016-05-27 09:45:00,33.28,33.28,33.25,33.27,11837.0,26.8818,26.8818,26.8575,26.8737,11837.0
2016-05-27 09:50:00,33.27,33.28,33.26,33.27,13881.0,26.8737,26.8818,26.8656,26.8737,13881.0
2016-05-27 09:55:00,33.27,33.28,33.23,33.25,20431.0,26.8737,26.8818,26.8414,26.8575,20431.0
2016-05-27 10:00:00,33.25,33.28,33.24,33.27,34515.0,26.8575,26.8818,26.8495,26.8737,34515.0
2016-05-27 10:05:00,33.26,33.28,33.25,33.27,24929.0,26.8656,26.8818,26.8575,26.8737,24929.0
2016-05-27 10:10:00,33.28,33.28,33.25,33.26,18263.0,26.8818,26.8818,26.8575,26.8656,18263.0
2016-05-27 10:15:00,33.25,33.27,33.24,33.24,20173.0,26.8575,26.8737,26.8495,26.8495,20173.0
2016-05-27 10:20:00,33.24,33.25,33.21,33.22,50117.0,26.8495,26.8575,26.8252,26.8333,50117.0
2016-05-27 10:25:00,33.21,33.22,33.2,33.21,21922.0,26.8252,26.8333,26.8172,26.8252,21922.0
2016-05-27 10:30:00,33.2,33.23,33.2,33.21,45240.0,26.8172,26.8414,26.8172,26.8252,45240.0
2016-05-27 10:35:00,33.21,33.22,33.2,33.2,26342.0,26.8252,26.8333,26.8172,26.8172,26342.0
2016-05-27 10:40:00,33.2,33.21,33.18,33.2,25252.0,26.8172,26.8252,26.801,26.8172,25252.0
2016-05-27 10:45:00,33.2,33.26,33.19,33.25,671597.0,26.8172,26.8656,26.8091,26.8575,671597.0
2016-05-27 10:50:00,33.26,33.27,33.22,33.23,67335.0,26.8656,26.8737,26.8333,26.8414,67335.0
2016-05-27 10:55:00,33.23,33.23,33.2,33.21,10981.0,26.8414,26.8414,26.8172,26.8252,10981.0
2016-05-27 11:00:00,33.21,33.28,33.21,33.27,21085.0,26.8252,26.8818,26.8252,26.8737,21085.0
2016-05-27 11:05:00,33.28,33.29,33.26,33.27,45255.0,26.8818,26.8899,26.8656,26.8737,45255.0
2016-05-27 11:10:00,33.27,33.27,33.24,33.27,21092.0,26.8737,26.8737,26.8495,26.8737,21092.0
2016-05-27 11:15:00,33.26,33.27,33.25,33.26,5485.0,26.8656,26.8737,26.8575,26.8656,5485.0
2016-05-27 11:20:00,33.26,33.26,33.23,33.25,14136.0,26.8656,26.8656,26.8414,26.8575,14136.0
2016-05-27 11:25:00,33.24,33.26,33.23,33.25,37902.0,26.8495,26.8656,26.8414,26.8575,37902.0
2016-05-27 11:30:00,33.25,33.28,33.24,33.26,56246.0,26.8575,26.8818,26.8495,26.8656,56246.0
2016-05-27 11:35:00,33.27,33.29,33.26,33.27,34219.0,26.8737,26.8899,26.8656,26.8737,34219.0
2016-05-27 11:40:00,33.28,33.29,33.26,33.28,21878.0,26.8818,26.8899,26.8656,26.8818,21878.0
2016-05-27 11:45:00,33.28,33.3,33.27,33.29,16319.0,26.8818,26.8979,26.8737,26.8899,16319.0
2016-05-27 11:50:00,33.3,33.32,33.29,33.31,29765.0,26.8979,26.9141,26.8899,26.906,29765.0
2016-05-27 11:55:00,33.31,33.32,33.27,33.29,15198.0,26.906,26.9141,26.8737,26.8899,15198.0
2016-05-27 12:00:00,33.29,33.31,33.29,33.29,11912.0,26.8899,26.906,26.8899,26.8899,11912.0
2016-05-27 12:05:00,33.29,33.3,33.28,33.28,11126.0,26.8899,26.8979,26.8818,26.8818,11126.0
2016-05-27 12:10:00,33.28,33.3,33.28,33.29,5700.0,26.8818,26.8979,26.8818,26.8899,5700.0
2016-05-27 12:15:00,33.29,33.32,33.29,33.3,20977.0,26.8899,26.9141,26.8899,26.8979,20977.0
2016-05-27 12:20:00,33.29,33.3,33.29,33.29,3819.0,26.8899,26.8979,26.8899,26.8899,3819.0
2016-05-27 12:25:00,33.3,33.3,33.28,33.3,20198.0,26.8979,26.8979,26.8818,26.8979,20198.0
2016-05-27 12:30:00,33.3,33.3,33.28,33.29,11465.0,26.8979,26.8979,26.8818,26.8899,11465.0
2016-05-27 12:35:00,33.29,33.3,33.28,33.29,6255.0,26.8899,26.8979,26.8818,26.8899,6255.0
2016-05-27 12:40:00,33.29,33.3,33.28,33.3,8295.0,26.8899,26.8979,26.8818,26.8979,8295.0
2016-05-27 12:45:00,33.29,33.3,33.27,33.3,20829.0,26.8899,26.8979,26.8737,26.8979,20829.0
2016-05-27 12:50:00,33.3,33.3,33.28,33.28,17383.0,26.8979,26.8979,26.8818,26.8818,17383.0
2016-05-27 12:55:00,33.27,33.28,33.26,33.26,3924.0,26.8737,26.8818,26.8656,26.8656,3924.0
2016-05-27 13:00:00,33.27,33.27,33.25,33.26,7305.0,26.8737,26.8737,26.8575,26.8656,7305.0
2016-05-27 13:05:00,33.25,33.27,33.25,33.26,3639.0,26.8575,26.8737,26.8575,26.8656,3639.0
2016-05-27 13:10:00,33.27,33.29,33.26,33.27,14678.0,26.8737,26.8899,26.8656,26.8737,14678.0
2016-05-27 13:15:00,33.26,33.26,33.25,33.26,4500.0,26.8656,26.8656,26.8575,26.8656,4500.0
2016-05-27 13:20:00,33.26,33.27,33.25,33.25,15408.0,26.8656,26.8737,26.8575,26.8575,15408.0
2016-05-27 13:25:00,33.25,33.27,33.25,33.25,8713.0,26.8575,26.8737,26.8575,26.8575,8713.0
2016-05-27 13:30:00,33.25,33.27,33.25,33.25,10161.0,26.8575,26.8737,26.8575,26.8575,10161.0
2016-05-27 13:35:00,33.25,33.26,33.22,33.22,24030.0,26.8575,26.8656,26.8333,26.8333,24030.0
2016-05-27 13:40:00,33.22,33.27,33.2,33.26,15154.0,26.8333,26.8737,26.8172,26.8656,15154.0
2016-05-27 13:45:00,33.26,33.26,33.24,33.25,60059.0,26.8656,26.8656,26.8495,26.8575,60059.0
2016-05-27 13:50:00,33.24,33.25,33.23,33.24,6353.0,26.8495,26.8575,26.8414,26.8495,6353.0
2016-05-27 13:55:00,33.24,33.25,33.23,33.23,16865.0,26.8495,26.8575,26.8414,26.8414,16865.0
2016-05-27 14:00:00,33.23,33.24,33.19,33.19,26101.0,26.8414,26.8495,26.8091,26.8091,26101.0
2016-05-27 14:05:00,33.19,33.21,33.19,33.2,50232.0,26.8091,26.8252,26.8091,26.8172,50232.0
2016-05-27 14:10:00,33.19,33.22,33.18,33.19,222142.0,26.8091,26.8333,26.801,26.8091,222142.0
2016-05-27 14:15:00,33.19,33.2,33.17,33.19,12851.0,26.8091,26.8172,26.7929,26.8091,12851.0
2016-05-27 14:20:00,33.18,33.19,33.17,33.18,8069.0,26.801,26.8091,26.7929,26.801,8069.0
2016-05-27 14:25:00,33.19,33.24,33.19,33.22,18654.0,26.8091,26.8495,26.8091,26.8333,18654.0
2016-05-27 14:30:00,33.22,33.25,33.21,33.22,28142.0,26.8333,26.8575,26.8252,26.8333,28142.0
2016-05-27 14:35:00,33.23,33.24,33.21,33.21,32617.0,26.8414,26.8495,26.8252,26.8252,32617.0
2016-05-27 14:40:00,33.22,33.23,33.2,33.22,100470.0,26.8333,26.8414,26.8172,26.8333,100470.0
2016-05-27 14:45:00,33.22,33.22,33.19,33.2,31372.0,26.8333,26.8333,26.8091,26.8172,31372.0
2016-05-27 14:50:00,33.21,33.24,33.19,33.2,23488.0,26.8252,26.8495,26.8091,26.8172,23488.0
2016-05-27 14:55:00,33.2,33.22,33.2,33.2,44933.0,26.8172,26.8333,26.8172,26.8172,44933.0
2016-05-27 15:00:00,33.2,33.22,33.2,33.21,48256.0,26.8172,26.8333,26.8172,26.8252,48256.0
2016-05-27 15:05:00,33.21,33.26,33.2,33.24,34688.0,26.8252,26.8656,26.8172,26.8495,34688.0
2016-05-27 15:10:00,33.24,33.25,33.2,33.2,82249.0,26.8495,26.8575,26.8172,26.8172,82249.0
2016-05-27 15:15:00,33.2,33.22,33.19,33.2,31049.0,26.8172,26.8333,26.8091,26.8172,31049.0
2016-05-27 15:20:00,33.21,33.23,33.2,33.22,19269.0,26.8252,26.8414,26.8172,26.8333,19269.0
2016-05-27 15:25:00,33.21,33.22,33.18,33.2,33660.0,26.8252,26.8333,26.801,26.8172,33660.0
2016-05-27 15:30:00,33.21,33.23,33.2,33.21,62489.0,26.8252,26.8414,26.8172,26.8252,62489.0
2016-05-27 15:35:00,33.22,33.25,33.21,33.25,50360.0,26.8333,26.8575,26.8252,26.8575,50360.0
2016-05-27 15:40:00,33.25,33.26,33.23,33.25,37270.0,26.8575,26.8656,26.8414,26.8575,37270.0
2016-05-27 15:45:00,33.25,33.26,33.24,33.25,97372.0,26.8575,26.8656,26.8495,26.8575,97372.0
2016-05-27 15:50:00,33.25,33.26,33.24,33.26,74236.0,26.8575,26.8656,26.8495,26.8656,74236.0
2016-05-27 15:55:00,33.26,33.26,33.23,33.24,284156.0,26.8656,26.8656,26.8414,26.8495,284156.0
2016-05-31 09:30:00,33.34,33.43,33.25,33.4,44615.0,26.9302,27.0029,26.8575,26.9787,44615.0
2016-05-31 09:35:00,33.39,33.39,33.26,33.3,23228.0,26.9706,26.9706,26.8656,26.8979,23228.0
2016-05-31 09:40:00,33.29,33.34,33.25,33.34,19682.0,26.8899,26.9302,26.8575,26.9302,19682.0
2016-05-31 09:45:00,33.33,33.39,33.32,33.35,57229.0,26.9222,26.9706,26.9141,26.9383,57229.0
2016-05-31 09:50:00,33.35,33.36,33.32,33.33,18426.0,26.9383,26.9464,26.9141,26.9222,18426.0
2016-05-31 09:55:00,33.34,33.37,33.33,33.36,21425.0,26.9302,26.9545,26.9222,26.9464,21425.0
2016-05-31 10:00:00,33.36,33.39,33.34,33.38,19940.0,26.9464,26.9706,26.9302,26.9626,19940.0
2016-05-31 10:05:00,33.38,33.38,33.35,33.38,18278.0,26.9626,26.9626,26.9383,26.9626,18278.0
2016-05-31 10:10:00,33.38,33.41,33.37,33.4,36822.0,26.9626,26.9868,26.9545,26.9787,36822.0
2016-05-31 10:15:00,33.39,33.41,33.37,33.4,41988.0,26.9706,26.9868,26.9545,26.9787,41988.0
2016-05-31 10:20:00,33.4,33.41,33.38,33.4,31475.0,26.9787,26.9868,26.9626,26.9787,31475.0
2016-05-31 10:25:00,33.41,33.41,33.35,33.35,19048.0,26.9868,26.9868,26.9383,26.9383,19048.0
2016-05-31 10:30:00,33.36,33.39,33.36,33.37,18919.0,26.9464,26.9706,26.9464,26.9545,18919.0
2016-05-31 10:35:00,33.37,33.37,33.26,33.26,19989.0,26.9545,26.9545,26.8656,26.8656,19989.0
2016-05-31 10:40:00,33.26,33.27,33.25,33.26,8777.0,26.8656,26.8737,26.8575,26.8656,8777.0
2016-05-31 10:45:00,33.25,33.33,33.25,33.32,17329.0,26.8575,26.9222,26.8575,26.9141,17329.0
2016-05-31 10:50:00,33.33,33.35,33.32,33.32,13913.0,26.9222,26.9383,26.9141,26.9141,13913.0
2016-05-31 10:55:00,33.33,33.33,33.3,33.32,16012.0,26.9222,26.9222,26.8979,26.9141,16012.0
2016-05-31 11:00:00,33.32,33.33,33.28,33.29,17597.0,26.9141,26.9222,26.8818,26.8899,17597.0
2016-05-31 11:05:00,33.28,33.29,33.24,33.25,25800.0,26.8818,26.8899,26.8495,26.8575,25800.0
2016-05-31 11:10:00,33.25,33.26,33.21,33.24,18126.0,26.8575,26.8656,26.8252,26.8495,18126.0
2016-05-31 11:15:00,33.24,33.27,33.24,33.27,8627.0,26.8495,26.8737,26.8495,26.8737,8627.0
2016-05-31 11:20:00,33.27,33.28,33.24,33.26,28374.0,26.8737,26.8818,26.8495,26.8656,28374.0
2016-05-31 11:25:00,33.27,33.3,33.26,33.29,14369.0,26.8737,26.8979,26.8656,26.8899,14369.0
2016-05-31 11:30:00,33.28,33.28,33.23,33.24,16763.0,26.8818,26.8818,26.8414,26.8495,16763.0
2016-05-31 11:35:00,33.24,33.24,33.22,33.23,8131.0,26.8495,26.8495,26.8333,26.8414,8131.0
2016-05-31 11:40:00,33.24,33.26,33.23,33.23,10068.0,26.8495,26.8656,26.8414,26.8414,10068.0
2016-05-31 11:45:00,33.23,33.26,33.22,33.23,12676.0,26.8414,26.8656,26.8333,26.8414,12676.0
2016-05-31 11:50:00,33.22,33.24,33.22,33.22,13387.0,26.8333,26.8495,26.8333,26.8333,13387.0
2016-05-31 11:55:00,33.22,33.22,33.18,33.2,21790.0,26.8333,26.8333,26.801,26.8172,21790.0
2016-05-31 12:00:00,33.19,33.23,33.19,33.19,21041.0,26.8091,26.8414,26.8091,26.8091,21041.0
2016-05-31 12:05:00,33.18,33.18,33.15,33.15,21122.0,26.801,26.801,26.7768,26.7768,21122.0
2016-05-31 12:10:00,33.15,33.18,33.14,33.17,14901.0,26.7768,26.801,26.7687,26.7929,14901.0
2016-05-31 12:15:00,33.18,33.19,33.16,33.17,14158.0,26.801,26.8091,26.7849,26.7929,14158.0
2016-05-31 12:20:00,33.17,33.18,33.14,33.17,7523.0,26.7929,26.801,26.7687,26.7929,7523.0
2016-05-31 12:25:00,33.18,33.21,33.17,33.17,20386.0,26.801,26.8252,26.7929,26.7929,20386.0
2016-05-31 12:30:00,33.17,33.21,33.16,33.19,17631.0,26.7929,26.8252,26.7849,26.8091,17631.0
2016-05-31 12:35:00,33.19,33.2,33.15,33.15,11809.0,26.8091,26.8172,26.7768,26.7768,11809.0
2016-05-31 12:40:00,33.14,33.16,33.13,33.16,8200.0,26.7687,26.7849,26.7606,26.7849,8200.0
2016-05-31 12:45:00,33.16,33.2,33.15,33.18,19338.0,26.7849,26.8172,26.7768,26.801,19338.0
2016-05-31 12:50:00,33.17,33.22,33.17,33.21,6873.0,26.7929,26.8333,26.7929,26.8252,6873.0
2016-05-31 12:55:00,33.2,33.2,33.15,33.16,18898.0,26.8172,26.8172,26.7768,26.7849,18898.0
2016-05-31 13:00:00,33.16,33.17,33.15,33.16,13371.0,26.7849,26.7929,26.7768,26.7849,13371.0
2016-05-31 13:05:00,33.16,33.16,33.12,33.12,11296.0,26.7849,26.7849,26.7525,26.7525,11296.0
2016-05-31 13:10:00,33.13,33.16,33.13,33.16,21761.0,26.7606,26.7849,26.7606,26.7849,21761.0
2016-05-31 13:15:00,33.15,33.18,33.15,33.16,4716.0,26.7768,26.801,26.7768,26.7849,4716.0
2016-05-31 13:20:00,33.17,33.22,33.17,33.22,6088.0,26.7929,26.8333,26.7929,26.8333,6088.0
2016-05-31 13:25:00,33.21,33.22,33.2,33.2,11158.0,26.8252,26.8333,26.8172,26.8172,11158.0
2016-05-31 13:30:00,33.21,33.21,33.17,33.17,12722.0,26.8252,26.8252,26.7929,26.7929,12722.0
2016-05-31 13:35:00,33.17,33.2,33.16,33.18,10194.0,26.7929,26.8172,26.7849,26.801,10194.0
2016-05-31 13:40:00,33.18,33.2,33.17,33.2,4068.0,26.801,26.8172,26.7929,26.8172,4068.0
2016-05-31 13:45:00,33.2,33.2,33.16,33.16,18506.0,26.8172,26.8172,26.7849,26.7849,18506.0
2016-05-31 13:50:00,33.16,33.17,33.16,33.17,4413.0,26.7849,26.7929,26.7849,26.7929,4413.0
2016-05-31 13:55:00,33.16,33.18,33.16,33.18,14575.0,26.7849,26.801,26.7849,26.801,14575.0
2016-05-31 14:00:00,33.18,33.18,33.14,33.15,20177.0,26.801,26.801,26.7687,26.7768,20177.0
2016-05-31 14:05:00,33.15,33.17,33.13,33.14,14328.0,26.7768,26.7929,26.7606,26.7687,14328.0
2016-05-31 14:10:00,33.14,33.16,33.12,33.16,18496.0,26.7687,26.7849,26.7525,26.7849,18496.0
2016-05-31 14:15:00,33.16,33.17,33.14,33.15,15967.0,26.7849,26.7929,26.7687,26.7768,15967.0
2016-05-31 14:20:00,33.14,33.21,33.13,33.18,16721.0,26.7687,26.8252,26.7606,26.801,16721.0
2016-05-31 14:25:00,33.18,33.21,33.18,33.21,13149.0,26.801,26.8252,26.801,26.8252,13149.0
2016-05-31 14:30:00,33.21,33.21,33.17,33.19,16304.0,26.8252,26.8252,26.7929,26.8091,16304.0
2016-05-31 14:35:00,33.2,33.22,33.19,33.19,23211.0,26.8172,26.8333,26.8091,26.8091,23211.0
2016-05-31 14:40:00,33.19,33.2,33.16,33.2,30605.0,26.8091,26.8172,26.7849,26.8172,30605.0
2016-05-31 14:45:00,33.2,33.22,33.16,33.21,66670.0,26.8172,26.8333,26.7849,26.8252,66670.0
2016-05-31 14:50:00,33.22,33.23,33.17,33.2,36716.0,26.8333,26.8414,26.7929,26.8172,36716.0
2016-05-31 14:55:00,33.19,33.21,33.18,33.2,15060.0,26.8091,26.8252,26.801,26.8172,15060.0
2016-05-31 15:00:00,33.2,33.21,33.19,33.19,51669.0,26.8172,26.8252,26.8091,26.8091,51669.0
2016-05-31 15:05:00,33.19,33.21,33.18,33.2,17037.0,26.8091,26.8252,26.801,26.8172,17037.0
2016-05-31 15:10:00,33.2,33.25,33.2,33.21,25298.0,26.8172,26.8575,26.8172,26.8252,25298.0
2016-05-31 15:15:00,33.22,33.29,33.21,33.28,36208.0,26.8333,26.8899,26.8252,26.8818,36208.0
2016-05-31 15:20:00,33.28,33.3,33.24,33.24,64796.0,26.8818,26.8979,26.8495,26.8495,64796.0
2016-05-31 15:25:00,33.25,33.3,33.24,33.3,34689.0,26.8575,26.8979,26.8495,26.8979,34689.0
2016-05-31 15:30:00,33.3,33.31,33.28,33.28,46196.0,26.8979,26.906,26.8818,26.8818,46196.0
2016-05-31 15:35:00,33.29,33.31,33.28,33.29,32183.0,26.8899,26.906,26.8818,26.8899,32183.0
2016-05-31 15:40:00,33.29,33.32,33.28,33.29,98289.0,26.8899,26.9141,26.8818,26.8899,98289.0
2016-05-31 15:45:00,33.3,33.39,33.29,33.34,222395.0,26.8979,26.9706,26.8899,26.9302,222395.0
2016-05-31 15:50:00,33.35,33.38,33.34,33.36,186880.0,26.9383,26.9626,26.9302,26.9464,186880.0
2016-05-31 15:55:00,33.36,33.45,33.3,33.3,948038.0,26.9464,27.0191,26.8979,26.8979,948038.0
2016-06-01 09:30:00,33.22,33.25,33.16,33.25,33728.0,26.8333,26.8575,26.7849,26.8575,33728.0
2016-06-01 09:35:00,33.24,33.24,33.19,33.2,29356.0,26.8495,26.8495,26.8091,26.8172,29356.0
2016-06-01 09:40:00,33.2,33.22,33.17,33.19,31584.0,26.8172,26.8333,26.7929,26.8091,31584.0
2016-06-01 09:45:00,33.2,33.26,33.19,33.24,25459.0,26.8172,26.8656,26.8091,26.8495,25459.0
2016-06-01 09:50:00,33.24,33.27,33.23,33.27,18414.0,26.8495,26.8737,26.8414,26.8737,18414.0
2016-06-01 09:55:00,33.26,33.27,33.2,33.22,18818.0,26.8656,26.8737,26.8172,26.8333,18818.0
2016-06-01 10:00:00,33.22,33.26,33.2,33.23,36038.0,26.8333,26.8656,26.8172,26.8414,36038.0
2016-06-01 10:05:00,33.23,33.29,33.22,33.27,20843.0,26.8414,26.8899,26.8333,26.8737,20843.0
2016-06-01 10:10:00,33.27,33.3,33.25,33.28,35175.0,26.8737,26.8979,26.8575,26.8818,35175.0
2016-06-01 10:15:00,33.29,33.31,33.25,33.28,31431.0,26.8899,26.906,26.8575,26.8818,31431.0
2016-06-01 10:20:00,33.28,33.31,33.27,33.31,18378.0,26.8818,26.906,26.8737,26.906,18378.0
2016-06-01 10:25:00,33.32,33.33,33.28,33.3,34514.0,26.9141,26.9222,26.8818,26.8979,34514.0
2016-06-01 10:30:00,33.3,33.34,33.3,33.33,23779.0,26.8979,26.9302,26.8979,26.9222,23779.0
2016-06-01 10:35:00,33.34,33.35,33.32,33.34,54020.0,26.9302,26.9383,26.9141,26.9302,54020.0
2016-06-01 10:40:00,33.34,33.34,33.31,33.32,19972.0,26.9302,26.9302,26.906,26.9141,19972.0
2016-06-01 10:45:00,33.32,33.34,33.31,33.34,29110.0,26.9141,26.9302,26.906,26.9302,29110.0
2016-06-01 10:50:00,33.34,33.38,33.33,33.38,32237.0,26.9302,26.9626,26.9222,26.9626,32237.0
2016-06-01 10:55:00,33.37,33.39,33.36,33.38,20895.0,26.9545,26.9706,26.9464,26.9626,20895.0
2016-06-01 11:00:00,33.38,33.42,33.37,33.41,23452.0,26.9626,26.9949,26.9545,26.9868,23452.0
2016-06-01 11:05:00,33.41,33.44,33.4,33.42,31115.0,26.9868,27.011,26.9787,26.9949,31115.0
2016-06-01 11:10:00,33.43,33.45,33.41,33.41,20758.0,27.0029,27.0191,26.9868,26.9868,20758.0
2016-06-01 11:15:00,33.41,33.42,33.36,33.37,29978.0,26.9868,26.9949,26.9464,26.9545,29978.0
2016-06-01 11:20:00,33.37,33.38,33.32,33.33,17985.0,26.9545,26.9626,26.9141,26.9222,17985.0
2016-06-01 11:25:00,33.32,33.33,33.28,33.29,30146.0,26.9141,26.9222,26.8818,26.8899,30146.0
2016-06-01 11:30:00,33.29,33.31,33.27,33.28,23707.0,26.8899,26.906,26.8737,26.8818,23707.0
2016-06-01 11:35:00,33.28,33.28,33.23,33.23,23209.0,26.8818,26.8818,26.8414,26.8414,23209.0
2016-06-01 11:40:00,33.24,33.26,33.23,33.24,18192.0,26.8495,26.8656,26.8414,26.8495,18192.0
2016-06-01 11:45:00,33.23,33.28,33.23,33.26,42199.0,26.8414,26.8818,26.8414,26.8656,42199.0
2016-06-01 11:50:00,33.27,33.3,33.27,33.3,22402.0,26.8737,26.8979,26.8737,26.8979,22402.0
2016-06-01 11:55:00,33.3,33.31,33.27,33.28,35623.0,26.8979,26.906,26.8737,26.8818,35623.0
2016-06-01 12:00:00,33.27,33.3,33.27,33.29,30857.0,26.8737,26.8979,26.8737,26.8899,30857.0
2016-06-01 12:05:00,33.3,33.3,33.25,33.25,20574.0,26.8979,26.8979,26.8575,26.8575,20574.0
2016-06-01 12:10:00,33.25,33.28,33.25,33.28,22748.0,26.8575,26.8818,26.8575,26.8818,22748.0
2016-06-01 12:15:00,33.29,33.32,33.29,33.3,21623.0,26.8899,26.9141,26.8899,26.8979,21623.0
2016-06-01 12:20:00,33.3,33.33,33.3,33.33,30322.0,26.8979,26.9222,26.8979,26.9222,30322.0
2016-06-01 12:25:00,33.33,33.34,33.32,33.34,14948.0,26.9222,26.9302,26.9141,26.9302,14948.0
2016-06-01 12:30:00,33.33,33.34,33.32,33.33,10905.0,26.9222,26.9302,26.9141,26.9222,10905.0
2016-06-01 12:35:00,33.32,33.34,33.31,33.31,13743.0,26.9141,26.9302,26.906,26.906,13743.0
2016-06-01 12:40:00,33.31,33.35,33.3,33.34,17541.0,26.906,26.9383,26.8979,26.9302,17541.0
2016-06-01 12:45:00,33.34,33.37,33.33,33.33,24044.0,26.9302,26.9545,26.9222,26.9222,24044.0
2016-06-01 12:50:00,33.33,33.35,33.32,33.33,21645.0,26.9222,26.9383,26.9141,26.9222,21645.0
2016-06-01 12:55:00,33.33,33.4,33.32,33.39,108830.0,26.9222,26.9787,26.9141,26.9706,108830.0
2016-06-01 13:00:00,33.39,33.4,33.37,33.38,29274.0,26.9706,26.9787,26.9545,26.9626,29274.0
2016-06-01 13:05:00,33.39,33.42,33.38,33.39,55967.0,26.9706,26.9949,26.9626,26.9706,55967.0
2016-06-01 13:10:00,33.39,33.39,33.36,33.37,21765.0,26.9706,26.9706,26.9464,26.9545,21765.0
2016-06-01 13:15:00,33.37,33.38,33.36,33.38,16587.0,26.9545,26.9626,26.9464,26.9626,16587.0
2016-06-01 13:20:00,33.38,33.39,33.35,33.36,20216.0,26.9626,26.9706,26.9383,26.9464,20216.0
2016-06-01 13:25:00,33.36,33.37,33.33,33.34,24151.0,26.9464,26.9545,26.9222,26.9302,24151.0
2016-06-01 13:30:00,33.34,33.36,33.33,33.36,20530.0,26.9302,26.9464,26.9222,26.9464,20530.0
2016-06-01 13:35:00,33.36,33.37,33.32,33.33,23798.0,26.9464,26.9545,26.9141,26.9222,23798.0
2016-06-01 13:40:00,33.33,33.33,33.28,33.28,33645.0,26.9222,26.9222,26.8818,26.8818,33645.0
2016-06-01 13:45:00,33.29,33.3,33.28,33.3,17874.0,26.8899,26.8979,26.8818,26.8979,17874.0
2016-06-01 13:50:00,33.3,33.31,33.29,33.31,15516.0,26.8979,26.906,26.8899,26.906,15516.0
2016-06-01 13:55:00,33.31,33.33,33.29,33.33,26575.0,26.906,26.9222,26.8899,26.9222,26575.0
2016-06-01 14:00:00,33.33,33.33,33.29,33.33,36041.0,26.9222,26.9222,26.8899,26.9222,36041.0
2016-06-01 14:05:00,33.33,33.34,33.32,33.33,51697.0,26.9222,26.9302,26.9141,26.9222,51697.0
2016-06-01 14:10:00,33.34,33.37,33.33,33.37,61156.0,26.9302,26.9545,26.9222,26.9545,61156.0
2016-06-01 14:15:00,33.37,33.38,33.36,33.38,24045.0,26.9545,26.9626,26.9464,26.9626,24045.0
2016-06-01 14:20:00,33.38,33.38,33.36,33.37,27138.0,26.9626,26.9626,26.9464,26.9545,27138.0
2016-06-01 14:25:00,33.37,33.37,33.34,33.36,44537.0,26.9545,26.9545,26.9302,26.9464,44537.0
2016-06-01 14:30:00,33.36,33.36,33.33,33.34,38147.0,26.9464,26.9464,26.9222,26.9302,38147.0
2016-06-01 14:35:00,33.35,33.35,33.32,33.33,17926.0,26.9383,26.9383,26.9141,26.9222,17926.0
2016-06-01 14:40:00,33.33,33.35,33.32,33.34,45273.0,26.9222,26.9383,26.9141,26.9302,45273.0
2016-06-01 14:45:00,33.34,33.37,33.34,33.37,17428.0,26.9302,26.9545,26.9302,26.9545,17428.0
2016-06-01 14:50:00,33.37,33.41,33.36,33.41,23896.0,26.9545,26.9868,26.9464,26.9868,23896.0
2016-06-01 14:55:00,33.41,33.43,33.39,33.43,26175.0,26.9868,27.0029,26.9706,27.0029,26175.0
2016-06-01 15:00:00,33.43,33.44,33.37,33.38,48737.0,27.0029,27.011,26.9545,26.9626,48737.0
2016-06-01 15:05:00,33.38,33.38,33.35,33.36,28936.0,26.9626,26.9626,26.9383,26.9464,28936.0
2016-06-01 15:10:00,33.35,33.38,33.35,33.38,37912.0,26.9383,26.9626,26.9383,26.9626,37912.0
2016-06-01 15:15:00,33.38,33.38,33.36,33.38,37415.0,26.9626,26.9626,26.9464,26.9626,37415.0
2016-06-01 15:20:00,33.37,33.41,33.37,33.41,55650.0,26.9545,26.9868,26.9545,26.9868,55650.0
2016-06-01 15:25:00,33.41,33.41,33.37,33.38,62855.0,26.9868,26.9868,26.9545,26.9626,62855.0
2016-06-01 15:30:00,33.39,33.39,33.38,33.39,47802.0,26.9706,26.9706,26.9626,26.9706,47802.0
2016-06-01 15:35:00,33.39,33.4,33.38,33.4,43745.0,26.9706,26.9787,26.9626,26.9787,43745.0
2016-06-01 15:40:00,33.4,33.42,33.39,33.41,111250.0,26.9787,26.9949,26.9706,26.9868,111250.0
2016-06-01 15:45:00,33.41,33.43,33.4,33.41,93524.0,26.9868,27.0029,26.9787,26.9868,93524.0
2016-06-01 15:50:00,33.41,33.41,33.4,33.41,58171.0,26.9868,26.9868,26.9787,26.9868,58171.0
2016-06-01 15:55:00,33.41,33.42,33.39,33.4,189489.0,26.9868,26.9949,26.9706,26.9787,189489.0
2016-06-02 09:30:00,32.83,33.07,32.73,32.99,120196.0,26.5183,26.7122,26.4375,26.6475,120196.0
2016-06-02 09:35:00,33.0,33.02,32.92,32.97,38828.0,26.6556,26.6718,26.591,26.6314,38828.0
2016-06-02 09:40:00,32.96,33.09,32.96,33.0,54050.0,26.6233,26.7283,26.6233,26.6556,54050.0
2016-06-02 09:45:00,33.0,33.13,32.98,33.12,52719.0,26.6556,26.7606,26.6395,26.7525,52719.0
2016-06-02 09:50:00,33.12,33.2,33.11,33.2,107583.0,26.7525,26.8172,26.7445,26.8172,107583.0
2016-06-02 09:55:00,33.2,33.23,33.15,33.16,57175.0,26.8172,26.8414,26.7768,26.7849,57175.0
2016-06-02 10:00:00,33.16,33.29,33.12,33.19,215269.0,26.7849,26.8899,26.7525,26.8091,215269.0
2016-06-02 10:05:00,33.19,33.23,33.17,33.22,66195.0,26.8091,26.8414,26.7929,26.8333,66195.0
2016-06-02 10:10:00,33.22,33.26,33.18,33.19,89977.0,26.8333,26.8656,26.801,26.8091,89977.0
2016-06-02 10:15:00,33.19,33.23,33.16,33.19,53309.0,26.8091,26.8414,26.7849,26.8091,53309.0
2016-06-02 10:20:00,33.2,33.21,33.18,33.19,20489.0,26.8172,26.8252,26.801,26.8091,20489.0
2016-06-02 10:25:00,33.19,33.2,33.14,33.16,18779.0,26.8091,26.8172,26.7687,26.7849,18779.0
2016-06-02 10:30:00,33.16,33.23,33.16,33.2,17979.0,26.7849,26.8414,26.7849,26.8172,17979.0
2016-06-02 10:35:00,33.2,33.23,33.18,33.23,54632.0,26.8172,26.8414,26.801,26.8414,54632.0
2016-06-02 10:40:00,33.23,33.25,33.2,33.2,34488.0,26.8414,26.8575,26.8172,26.8172,34488.0
2016-06-02 10:45:00,33.2,33.23,33.18,33.18,28657.0,26.8172,26.8414,26.801,26.801,28657.0
2016-06-02 10:50:00,33.18,33.18,33.11,33.11,27617.0,26.801,26.801,26.7445,26.7445,27617.0
2016-06-02 10:55:00,33.11,33.12,33.06,33.08,16917.0,26.7445,26.7525,26.7041,26.7202,16917.0
2016-06-02 11:00:00,33.08,33.14,33.08,33.1,23156.0,26.7202,26.7687,26.7202,26.7364,23156.0
2016-06-02 11:05:00,33.1,33.11,33.06,33.07,19263.0,26.7364,26.7445,26.7041,26.7122,19263.0
2016-06-02 11:10:00,33.06,33.11,33.05,33.1,19655.0,26.7041,26.7445,26.696,26.7364,19655.0
2016-06-02 11:15:00,33.11,33.11,33.06,33.07,34672.0,26.7445,26.7445,26.7041,26.7122,34672.0
2016-06-02 11:20:00,33.07,33.11,33.06,33.09,29383.0,26.7122,26.7445,26.7041,26.7283,29383.0
2016-06-02 11:25:00,33.09,33.12,33.06,33.06,42453.0,26.7283,26.7525,26.7041,26.7041,42453.0
2016-06-02 11:30:00,33.06,33.12,33.05,33.1,15724.0,26.7041,26.7525,26.696,26.7364,15724.0
2016-06-02 11:35:00,33.09,33.1,33.07,33.09,14157.0,26.7283,26.7364,26.7122,26.7283,14157.0
2016-06-02 11:40:00,33.09,33.13,33.09,33.11,17007.0,26.7283,26.7606,26.7283,26.7445,17007.0
2016-06-02 11:45:00,33.11,33.12,33.07,33.07,27932.0,26.7445,26.7525,26.7122,26.7122,27932.0
2016-06-02 11:50:00,33.08,33.08,33.05,33.08,26595.0,26.7202,26.7202,26.696,26.7202,26595.0
2016-06-02 11:55:00,33.08,33.11,33.07,33.07,36407.0,26.7202,26.7445,26.7122,26.7122,36407.0
2016-06-02 12:00:00,33.07,33.13,33.06,33.12,14506.0,26.7122,26.7606,26.7041,26.7525,14506.0
2016-06-02 12:05:00,33.13,33.14,33.09,33.09,11035.0,26.7606,26.7687,26.7283,26.7283,11035.0
2016-06-02 12:10:00,33.1,33.11,33.09,33.1,9009.0,26.7364,26.7445,26.7283,26.7364,9009.0
2016-06-02 12:15:00,33.1,33.11,33.09,33.11,8580.0,26.7364,26.7445,26.7283,26.7445,8580.0
2016-06-02 12:20:00,33.11,33.11,33.04,33.05,18533.0,26.7445,26.7445,26.6879,26.696,18533.0
2016-06-02 12:25:00,33.05,33.06,33.02,33.02,16938.0,26.696,26.7041,26.6718,26.6718,16938.0
2016-06-02 12:30:00,33.02,33.05,33.01,33.05,10495.0,26.6718,26.696,26.6637,26.696,10495.0
2016-06-02 12:35:00,33.05,33.07,33.05,33.05,12163.0,26.696,26.7122,26.696,26.696,12163.0
2016-06-02 12:40:00,33.05,33.06,33.02,33.02,13116.0,26.696,26.7041,26.6718,26.6718,13116.0
2016-06-02 12:45:00,33.02,33.05,33.01,33.03,14349.0,26.6718,26.696,26.6637,26.6798,14349.0
2016-06-02 12:50:00,33.03,33.08,33.03,33.07,12048.0,26.6798,26.7202,26.6798,26.7122,12048.0
2016-06-02 12:55:00,33.08,33.11,33.07,33.1,14235.0,26.7202,26.7445,26.7122,26.7364,14235.0
2016-06-02 13:00:00,33.11,33.13,33.11,33.12,14400.0,26.7445,26.7606,26.7445,26.7525,14400.0
2016-06-02 13:05:00,33.12,33.14,33.11,33.11,9634.0,26.7525,26.7687,26.7445,26.7445,9634.0
2016-06-02 13:10:00,33.1,33.13,33.1,33.11,8183.0,26.7364,26.7606,26.7364,26.7445,8183.0
2016-06-02 13:15:00,33.1,33.11,33.1,33.1,15256.0,26.7364,26.7445,26.7364,26.7364,15256.0
2016-06-02 13:20:00,33.1,33.14,33.1,33.1,28619.0,26.7364,26.7687,26.7364,26.7364,28619.0
2016-06-02 13:25:00,33.11,33.11,33.1,33.11,16871.0,26.7445,26.7445,26.7364,26.7445,16871.0
2016-06-02 13:30:00,33.1,33.11,33.1,33.1,10450.0,26.7364,26.7445,26.7364,26.7364,10450.0
2016-06-02 13:35:00,33.1,33.14,33.1,33.14,26618.0,26.7364,26.7687,26.7364,26.7687,26618.0
2016-06-02 13:40:00,33.13,33.14,33.12,33.13,11902.0,26.7606,26.7687,26.7525,26.7606,11902.0
2016-06-02 13:45:00,33.13,33.14,33.12,33.13,22347.0,26.7606,26.7687,26.7525,26.7606,22347.0
2016-06-02 13:50:00,33.14,33.16,33.13,33.14,20029.0,26.7687,26.7849,26.7606,26.7687,20029.0
2016-06-02 13:55:00,33.14,33.18,33.14,33.17,16643.0,26.7687,26.801,26.7687,26.7929,16643.0
2016-06-02 14:00:00,33.18,33.19,33.17,33.19,23869.0,26.801,26.8091,26.7929,26.8091,23869.0
2016-06-02 14:05:00,33.19,33.22,33.17,33.17,18556.0,26.8091,26.8333,26.7929,26.7929,18556.0
2016-06-02 14:10:00,33.17,33.17,33.15,33.16,20964.0,26.7929,26.7929,26.7768,26.7849,20964.0
2016-06-02 14:15:00,33.17,33.19,33.17,33.18,11840.0,26.7929,26.8091,26.7929,26.801,11840.0
2016-06-02 14:20:00,33.18,33.2,33.17,33.19,39254.0,26.801,26.8172,26.7929,26.8091,39254.0
2016-06-02 14:25:00,33.19,33.2,33.17,33.18,17824.0,26.8091,26.8172,26.7929,26.801,17824.0
2016-06-02 14:30:00,33.19,33.21,33.17,33.18,21791.0,26.8091,26.8252,26.7929,26.801,21791.0
2016-06-02 14:35:00,33.18,33.18,33.14,33.14,13005.0,26.801,26.801,26.7687,26.7687,13005.0
2016-06-02 14:40:00,33.14,33.19,33.14,33.18,21769.0,26.7687,26.8091,26.7687,26.801,21769.0
2016-06-02 14:45:00,33.18,33.19,33.14,33.15,26074.0,26.801,26.8091,26.7687,26.7768,26074.0
2016-06-02 14:50:00,33.15,33.15,33.13,33.13,7612.0,26.7768,26.7768,26.7606,26.7606,7612.0
2016-06-02 14:55:00,33.13,33.15,33.13,33.13,16395.0,26.7606,26.7768,26.7606,26.7606,16395.0
2016-06-02 15:00:00,33.14,33.18,33.14,33.18,26079.0,26.7687,26.801,26.7687,26.801,26079.0
2016-06-02 15:05:00,33.18,33.19,33.12,33.13,25787.0,26.801,26.8091,26.7525,26.7606,25787.0
2016-06-02 15:10:00,33.13,33.15,33.12,33.15,17453.0,26.7606,26.7768,26.7525,26.7768,17453.0
2016-06-02 15:15:00,33.15,33.17,33.13,33.14,23982.0,26.7768,26.7929,26.7606,26.7687,23982.0
2016-06-02 15:20:00,33.14,33.16,33.13,33.15,17919.0,26.7687,26.7849,26.7606,26.7768,17919.0
2016-06-02 15:25:00,33.16,33.18,33.15,33.16,28927.0,26.7849,26.801,26.7768,26.7849,28927.0
2016-06-02 15:30:00,33.16,33.17,33.14,33.15,12680.0,26.7849,26.7929,26.7687,26.7768,12680.0
2016-06-02 15:35:00,33.15,33.17,33.14,33.16,36335.0,26.7768,26.7929,26.7687,26.7849,36335.0
2016-06-02 15:40:00,33.15,33.16,33.13,33.13,26361.0,26.7768,26.7849,26.7606,26.7606,26361.0
2016-06-02 15:45:00,33.14,33.14,33.09,33.09,49935.0,26.7687,26.7687,26.7283,26.7283,49935.0
2016-06-02 15:50:00,33.09,33.15,33.09,33.15,65312.0,26.7283,26.7768,26.7283,26.7768,65312.0
2016-06-02 15:55:00,33.14,33.16,33.14,33.16,99617.0,26.7687,26.7849,26.7687,26.7849,99617.0
2016-06-03 09:30:00,32.81,32.93,32.77,32.9,58897.0,26.5021,26.5991,26.4698,26.5748,58897.0
2016-06-03 09:35:00,32.92,32.93,32.65,32.67,67386.0,26.591,26.5991,26.3729,26.3891,67386.0
2016-06-03 09:40:00,32.68,32.75,32.68,32.68,108183.0,26.3971,26.4537,26.3971,26.3971,108183.0
2016-06-03 09:45:00,32.69,32.69,32.6,32.67,81511.0,26.4052,26.4052,26.3325,26.3891,81511.0
2016-06-03 09:50:00,32.67,32.76,32.67,32.76,31091.0,26.3891,26.4618,26.3891,26.4618,31091.0
2016-06-03 09:55:00,32.77,32.83,32.74,32.76,79728.0,26.4698,26.5183,26.4456,26.4618,79728.0
2016-06-03 10:00:00,32.75,32.76,32.7,32.72,54631.0,26.4537,26.4618,26.4133,26.4294,54631.0
2016-06-03 10:05:00,32.72,32.75,32.67,32.68,18056.0,26.4294,26.4537,26.3891,26.3971,18056.0
2016-06-03 10:10:00,32.69,32.72,32.66,32.72,16457.0,26.4052,26.4294,26.381,26.4294,16457.0
2016-06-03 10:15:00,32.72,32.73,32.68,32.69,41077.0,26.4294,26.4375,26.3971,26.4052,41077.0
2016-06-03 10:20:00,32.68,32.72,32.64,32.72,13725.0,26.3971,26.4294,26.3648,26.4294,13725.0
2016-06-03 10:25:00,32.71,32.71,32.67,32.69,120935.0,26.4214,26.4214,26.3891,26.4052,120935.0
2016-06-03 10:30:00,32.7,32.81,32.69,32.8,146501.0,26.4133,26.5021,26.4052,26.4941,146501.0
2016-06-03 10:35:00,32.8,32.82,32.77,32.77,11312.0,26.4941,26.5102,26.4698,26.4698,11312.0
2016-06-03 10:40:00,32.77,32.8,32.76,32.77,15826.0,26.4698,26.4941,26.4618,26.4698,15826.0
2016-06-03 10:45:00,32.77,32.82,32.74,32.82,30042.0,26.4698,26.5102,26.4456,26.5102,30042.0
2016-06-03 10:50:00,32.81,32.82,32.79,32.8,23281.0,26.5021,26.5102,26.486,26.4941,23281.0
2016-06-03 10:55:00,32.8,32.85,32.79,32.84,38759.0,26.4941,26.5345,26.486,26.5264,38759.0
2016-06-03 11:00:00,32.84,32.85,32.82,32.83,27166.0,26.5264,26.5345,26.5102,26.5183,27166.0
2016-06-03 11:05:00,32.83,32.85,32.82,32.82,19395.0,26.5183,26.5345,26.5102,26.5102,19395.0
2016-06-03 11:10:00,32.83,32.83,32.77,32.81,13085.0,26.5183,26.5183,26.4698,26.5021,13085.0
2016-06-03 11:15:00,32.8,32.86,32.8,32.85,17307.0,26.4941,26.5425,26.4941,26.5345,17307.0
2016-06-03 11:20:00,32.86,32.89,32.85,32.88,15733.0,26.5425,26.5668,26.5345,26.5587,15733.0
2016-06-03 11:25:00,32.87,32.89,32.84,32.86,19760.0,26.5506,26.5668,26.5264,26.5425,19760.0
2016-06-03 11:30:00,32.87,32.93,32.86,32.91,42490.0,26.5506,26.5991,26.5425,26.5829,42490.0
2016-06-03 11:35:00,32.91,32.96,32.89,32.95,26984.0,26.5829,26.6233,26.5668,26.6152,26984.0
2016-06-03 11:40:00,32.95,32.99,32.94,32.99,27092.0,26.6152,26.6475,26.6071,26.6475,27092.0
2016-06-03 11:45:00,32.99,32.99,32.93,32.95,21382.0,26.6475,26.6475,26.5991,26.6152,21382.0
2016-06-03 11:50:00,32.96,32.98,32.94,32.94,10600.0,26.6233,26.6395,26.6071,26.6071,10600.0
2016-06-03 11:55:00,32.94,32.99,32.92,32.97,22089.0,26.6071,26.6475,26.591,26.6314,22089.0
2016-06-03 12:00:00,32.98,32.98,32.91,32.91,19136.0,26.6395,26.6395,26.5829,26.5829,19136.0
2016-06-03 12:05:00,32.91,32.93,32.9,32.91,14104.0,26.5829,26.5991,26.5748,26.5829,14104.0
2016-06-03 12:10:00,32.9,32.91,32.87,32.91,6800.0,26.5748,26.5829,26.5506,26.5829,6800.0
2016-06-03 12:15:00,32.92,32.93,32.89,32.89,7535.0,26.591,26.5991,26.5668,26.5668,7535.0
2016-06-03 12:20:00,32.89,32.92,32.89,32.91,3900.0,26.5668,26.591,26.5668,26.5829,3900.0
2016-06-03 12:25:00,32.91,32.91,32.89,32.9,7051.0,26.5829,26.5829,26.5668,26.5748,7051.0
2016-06-03 12:30:00,32.89,32.93,32.88,32.92,10319.0,26.5668,26.5991,26.5587,26.591,10319.0
2016-06-03 12:35:00,32.92,32.92,32.87,32.89,63367.0,26.591,26.591,26.5506,26.5668,63367.0
2016-06-03 12:40:00,32.89,32.93,32.89,32.9,173491.0,26.5668,26.5991,26.5668,26.5748,173491.0
2016-06-03 12:45:00,32.89,32.92,32.85,32.9,92949.0,26.5668,26.591,26.5345,26.5748,92949.0
2016-06-03 12:50:00,32.9,32.9,32.86,32.87,104942.0,26.5748,26.5748,26.5425,26.5506,104942.0
2016-06-03 12:55:00,32.87,32.89,32.84,32.86,101393.0,26.5506,26.5668,26.5264,26.5425,101393.0
2016-06-03 13:00:00,32.86,32.88,32.84,32.88,62889.0,26.5425,26.5587,26.5264,26.5587,62889.0
2016-06-03 13:05:00,32.88,32.9,32.86,32.89,14291.0,26.5587,26.5748,26.5425,26.5668,14291.0
2016-06-03 13:10:00,32.9,32.9,32.88,32.89,10699.0,26.5748,26.5748,26.5587,26.5668,10699.0
2016-06-03 13:15:00,32.89,32.89,32.84,32.87,6900.0,26.5668,26.5668,26.5264,26.5506,6900.0
2016-06-03 13:20:00,32.87,32.9,32.85,32.87,11775.0,26.5506,26.5748,26.5345,26.5506,11775.0
2016-06-03 13:25:00,32.87,32.87,32.83,32.84,8966.0,26.5506,26.5506,26.5183,26.5264,8966.0
2016-06-03 13:30:00,32.84,32.84,32.81,32.83,4905.0,26.5264,26.5264,26.5021,26.5183,4905.0
2016-06-03 13:35:00,32.83,32.87,32.82,32.84,10802.0,26.5183,26.5506,26.5102,26.5264,10802.0
2016-06-03 13:40:00,32.85,32.87,32.85,32.86,6220.0,26.5345,26.5506,26.5345,26.5425,6220.0
2016-06-03 13:45:00,32.86,32.88,32.85,32.86,16434.0,26.5425,26.5587,26.5345,26.5425,16434.0
2016-06-03 13:50:00,32.86,32.89,32.84,32.85,11368.0,26.5425,26.5668,26.5264,26.5345,11368.0
2016-06-03 13:55:00,32.85,32.89,32.85,32.88,10332.0,26.5345,26.5668,26.5345,26.5587,10332.0
2016-06-03 14:00:00,32.89,32.9,32.86,32.88,10917.0,26.5668,26.5748,26.5425,26.5587,10917.0
2016-06-03 14:05:00,32.87,32.88,32.86,32.86,9534.0,26.5506,26.5587,26.5425,26.5425,9534.0
2016-06-03 14:10:00,32.86,32.88,32.86,32.87,12445.0,26.5425,26.5587,26.5425,26.5506,12445.0
2016-06-03 14:15:00,32.86,32.87,32.83,32.86,24257.0,26.5425,26.5506,26.5183,26.5425,24257.0
2016-06-03 14:20:00,32.86,32.87,32.83,32.83,19611.0,26.5425,26.5506,26.5183,26.5183,19611.0
2016-06-03 14:25:00,32.83,32.86,32.83,32.86,12352.0,26.5183,26.5425,26.5183,26.5425,12352.0
2016-06-03 14:30:00,32.86,32.9,32.86,32.9,9931.0,26.5425,26.5748,26.5425,26.5748,9931.0
2016-06-03 14:35:00,32.91,32.95,32.9,32.93,17853.0,26.5829,26.6152,26.5748,26.5991,17853.0
2016-06-03 14:40:00,32.93,32.93,32.9,32.91,6650.0,26.5991,26.5991,26.5748,26.5829,6650.0
2016-06-03 14:45:00,32.91,32.96,32.9,32.95,27260.0,26.5829,26.6233,26.5748,26.6152,27260.0
2016-06-03 14:50:00,32.95,32.99,32.94,32.99,13891.0,26.6152,26.6475,26.6071,26.6475,13891.0
2016-06-03 14:55:00,32.99,32.99,32.93,32.93,12616.0,26.6475,26.6475,26.5991,26.5991,12616.0
2016-06-03 15:00:00,32.93,32.93,32.91,32.91,11722.0,26.5991,26.5991,26.5829,26.5829,11722.0
2016-06-03 15:05:00,32.91,32.91,32.88,32.91,17049.0,26.5829,26.5829,26.5587,26.5829,17049.0
2016-06-03 15:10:00,32.9,32.91,32.87,32.89,12146.0,26.5748,26.5829,26.5506,26.5668,12146.0
2016-06-03 15:15:00,32.89,32.91,32.89,32.9,10357.0,26.5668,26.5829,26.5668,26.5748,10357.0
2016-06-03 15:20:00,32.9,32.94,32.89,32.93,21265.0,26.5748,26.6071,26.5668,26.5991,21265.0
2016-06-03 15:25:00,32.92,32.94,32.91,32.91,16295.0,26.591,26.6071,26.5829,26.5829,16295.0
2016-06-03 15:30:00,32.91,32.92,32.89,32.9,46393.0,26.5829,26.591,26.5668,26.5748,46393.0
2016-06-03 15:35:00,32.89,32.93,32.89,32.93,30573.0,26.5668,26.5991,26.5668,26.5991,30573.0
2016-06-03 15:40:00,32.93,32.93,32.89,32.9,27604.0,26.5991,26.5991,26.5668,26.5748,27604.0
2016-06-03 15:45:00,32.91,32.92,32.87,32.89,26676.0,26.5829,26.591,26.5506,26.5668,26676.0
2016-06-03 15:50:00,32.89,32.91,32.89,32.9,26647.0,26.5668,26.5829,26.5668,26.5748,26647.0
2016-06-03 15:55:00,32.9,32.9,32.85,32.87,86496.0,26.5748,26.5748,26.5345,26.5506,86496.0
2016-06-06 09:30:00,32.86,32.95,32.86,32.93,22411.0,26.5425,26.6152,26.5425,26.5991,22411.0
2016-06-06 09:35:00,32.92,32.93,32.88,32.93,9372.0,26.591,26.5991,26.5587,26.5991,9372.0
2016-06-06 09:40:00,32.93,33.0,32.93,32.97,20163.0,26.5991,26.6556,26.5991,26.6314,20163.0
2016-06-06 09:45:00,32.96,33.01,32.96,32.96,18243.0,26.6233,26.6637,26.6233,26.6233,18243.0
2016-06-06 09:50:00,32.97,33.04,32.97,33.01,20251.0,26.6314,26.6879,26.6314,26.6637,20251.0
2016-06-06 09:55:00,33.0,33.03,32.96,32.97,31995.0,26.6556,26.6798,26.6233,26.6314,31995.0
2016-06-06 10:00:00,32.98,33.04,32.98,33.0,8651.0,26.6395,26.6879,26.6395,26.6556,8651.0
2016-06-06 10:05:00,33.0,33.0,32.98,33.0,16241.0,26.6556,26.6556,26.6395,26.6556,16241.0
2016-06-06 10:10:00,33.0,33.01,32.97,32.99,16911.0,26.6556,26.6637,26.6314,26.6475,16911.0
2016-06-06 10:15:00,33.0,33.01,32.98,32.99,8500.0,26.6556,26.6637,26.6395,26.6475,8500.0
2016-06-06 10:20:00,32.99,32.99,32.97,32.97,14057.0,26.6475,26.6475,26.6314,26.6314,14057.0
2016-06-06 10:25:00,32.97,32.98,32.94,32.94,6951.0,26.6314,26.6395,26.6071,26.6071,6951.0
2016-06-06 10:30:00,32.95,32.97,32.94,32.96,9862.0,26.6152,26.6314,26.6071,26.6233,9862.0
2016-06-06 10:35:00,32.97,33.01,32.96,32.99,27948.0,26.6314,26.6637,26.6233,26.6475,27948.0
2016-06-06 10:40:00,32.98,32.99,32.94,32.95,13259.0,26.6395,26.6475,26.6071,26.6152,13259.0
2016-06-06 10:45:00,32.95,32.96,32.93,32.95,16190.0,26.6152,26.6233,26.5991,26.6152,16190.0
2016-06-06 10:50:00,32.94,32.94,32.92,32.92,12651.0,26.6071,26.6071,26.591,26.591,12651.0
2016-06-06 10:55:00,32.92,32.95,32.92,32.92,8598.0,26.591,26.6152,26.591,26.591,8598.0
2016-06-06 11:00:00,32.91,32.92,32.89,32.91,10893.0,26.5829,26.591,26.5668,26.5829,10893.0
2016-06-06 11:05:00,32.9,32.91,32.89,32.9,6366.0,26.5748,26.5829,26.5668,26.5748,6366.0
2016-06-06 11:10:00,32.89,32.89,32.87,32.88,9296.0,26.5668,26.5668,26.5506,26.5587,9296.0
2016-06-06 11:15:00,32.87,32.89,32.87,32.87,11304.0,26.5506,26.5668,26.5506,26.5506,11304.0
2016-06-06 11:20:00,32.87,32.87,32.84,32.86,13167.0,26.5506,26.5506,26.5264,26.5425,13167.0
2016-06-06 11:25:00,32.86,32.87,32.83,32.85,8686.0,26.5425,26.5506,26.5183,26.5345,8686.0
2016-06-06 11:30:00,32.86,32.87,32.85,32.85,13921.0,26.5425,26.5506,26.5345,26.5345,13921.0
2016-06-06 11:35:00,32.85,32.87,32.83,32.87,8933.0,26.5345,26.5506,26.5183,26.5506,8933.0
2016-06-06 11:40:00,32.86,32.86,32.84,32.85,7989.0,26.5425,26.5425,26.5264,26.5345,7989.0
2016-06-06 11:45:00,32.86,32.87,32.84,32.84,20145.0,26.5425,26.5506,26.5264,26.5264,20145.0
2016-06-06 11:50:00,32.83,32.87,32.83,32.86,8869.0,26.5183,26.5506,26.5183,26.5425,8869.0
2016-06-06 11:55:00,32.86,32.87,32.81,32.82,8103.0,26.5425,26.5506,26.5021,26.5102,8103.0
2016-06-06 12:00:00,32.82,32.82,32.79,32.8,6210.0,26.5102,26.5102,26.486,26.4941,6210.0
2016-06-06 12:05:00,32.81,32.81,32.77,32.77,30405.0,26.5021,26.5021,26.4698,26.4698,30405.0
2016-06-06 12:10:00,32.77,32.78,32.74,32.75,10737.0,26.4698,26.4779,26.4456,26.4537,10737.0
2016-06-06 12:15:00,32.75,32.75,32.72,32.73,18859.0,26.4537,26.4537,26.4294,26.4375,18859.0
2016-06-06 12:20:00,32.73,32.75,32.72,32.72,17772.0,26.4375,26.4537,26.4294,26.4294,17772.0
2016-06-06 12:25:00,32.72,32.75,32.71,32.75,6353.0,26.4294,26.4537,26.4214,26.4537,6353.0
2016-06-06 12:30:00,32.75,32.81,32.73,32.8,8258.0,26.4537,26.5021,26.4375,26.4941,8258.0
2016-06-06 12:35:00,32.8,32.82,32.78,32.79,7754.0,26.4941,26.5102,26.4779,26.486,7754.0
2016-06-06 12:40:00,32.79,32.8,32.78,32.8,23740.0,26.486,26.4941,26.4779,26.4941,23740.0
2016-06-06 12:45:00,32.8,32.8,32.76,32.76,6876.0,26.4941,26.4941,26.4618,26.4618,6876.0
2016-06-06 12:50:00,32.75,32.76,32.71,32.76,7569.0,26.4537,26.4618,26.4214,26.4618,7569.0
2016-06-06 12:55:00,32.76,32.77,32.72,32.77,5892.0,26.4618,26.4698,26.4294,26.4698,5892.0
2016-06-06 13:00:00,32.77,32.77,32.75,32.76,7842.0,26.4698,26.4698,26.4537,26.4618,7842.0
2016-06-06 13:05:00,32.77,32.81,32.76,32.8,7519.0,26.4698,26.5021,26.4618,26.4941,7519.0
2016-06-06 13:10:00,32.8,32.84,32.79,32.82,7304.0,26.4941,26.5264,26.486,26.5102,7304.0
2016-06-06 13:15:00,32.82,32.83,32.81,32.81,8916.0,26.5102,26.5183,26.5021,26.5021,8916.0
2016-06-06 13:20:00,32.81,32.84,32.8,32.8,5795.0,26.5021,26.5264,26.4941,26.4941,5795.0
2016-06-06 13:25:00,32.81,32.85,32.8,32.84,9376.0,26.5021,26.5345,26.4941,26.5264,9376.0
2016-06-06 13:30:00,32.85,32.85,32.83,32.84,9933.0,26.5345,26.5345,26.5183,26.5264,9933.0
2016-06-06 13:35:00,32.84,32.85,32.82,32.84,21961.0,26.5264,26.5345,26.5102,26.5264,21961.0
2016-06-06 13:40:00,32.83,32.86,32.82,32.83,12855.0,26.5183,26.5425,26.5102,26.5183,12855.0
2016-06-06 13:45:00,32.82,32.86,32.82,32.84,8386.0,26.5102,26.5425,26.5102,26.5264,8386.0
2016-06-06 13:50:00,32.84,32.85,32.81,32.82,24816.0,26.5264,26.5345,26.5021,26.5102,24816.0
2016-06-06 13:55:00,32.83,32.85,32.81,32.83,36594.0,26.5183,26.5345,26.5021,26.5183,36594.0
2016-06-06 14:00:00,32.83,32.84,32.82,32.84,11685.0,26.5183,26.5264,26.5102,26.5264,11685.0
2016-06-06 14:05:00,32.84,32.84,32.79,32.81,27689.0,26.5264,26.5264,26.486,26.5021,27689.0
2016-06-06 14:10:00,32.81,32.82,32.81,32.81,7700.0,26.5021,26.5102,26.5021,26.5021,7700.0
2016-06-06 14:15:00,32.81,32.86,32.81,32.86,12569.0,26.5021,26.5425,26.5021,26.5425,12569.0
2016-06-06 14:20:00,32.86,32.87,32.85,32.85,7667.0,26.5425,26.5506,26.5345,26.5345,7667.0
2016-06-06 14:25:00,32.85,32.89,32.85,32.87,18563.0,26.5345,26.5668,26.5345,26.5506,18563.0
2016-06-06 14:30:00,32.87,32.88,32.84,32.85,10659.0,26.5506,26.5587,26.5264,26.5345,10659.0
2016-06-06 14:35:00,32.86,32.86,32.84,32.85,7474.0,26.5425,26.5425,26.5264,26.5345,7474.0
2016-06-06 14:40:00,32.86,32.88,32.85,32.86,10716.0,26.5425,26.5587,26.5345,26.5425,10716.0
2016-06-06 14:45:00,32.87,32.88,32.85,32.86,13811.0,26.5506,26.5587,26.5345,26.5425,13811.0
2016-06-06 14:50:00,32.86,32.87,32.85,32.86,12271.0,26.5425,26.5506,26.5345,26.5425,12271.0
2016-06-06 14:55:00,32.87,32.87,32.83,32.83,9704.0,26.5506,26.5506,26.5183,26.5183,9704.0
2016-06-06 15:00:00,32.84,32.86,32.83,32.83,10960.0,26.5264,26.5425,26.5183,26.5183,10960.0
2016-06-06 15:05:00,32.84,32.85,32.81,32.81,20984.0,26.5264,26.5345,26.5021,26.5021,20984.0
2016-06-06 15:10:00,32.82,32.84,32.81,32.83,14873.0,26.5102,26.5264,26.5021,26.5183,14873.0
2016-06-06 15:15:00,32.83,32.83,32.79,32.79,13696.0,26.5183,26.5183,26.486,26.486,13696.0
2016-06-06 15:20:00,32.79,32.8,32.78,32.79,19491.0,26.486,26.4941,26.4779,26.486,19491.0
2016-06-06 15:25:00,32.78,32.8,32.78,32.79,17230.0,26.4779,26.4941,26.4779,26.486,17230.0
2016-06-06 15:30:00,32.79,32.81,32.78,32.79,26085.0,26.486,26.5021,26.4779,26.486,26085.0
2016-06-06 15:35:00,32.79,32.81,32.78,32.8,29315.0,26.486,26.5021,26.4779,26.4941,29315.0
2016-06-06 15:40:00,32.8,32.81,32.78,32.8,41542.0,26.4941,26.5021,26.4779,26.4941,41542.0
2016-06-06 15:45:00,32.8,32.81,32.77,32.79,54854.0,26.4941,26.5021,26.4698,26.486,54854.0
2016-06-06 15:50:00,32.78,32.78,32.76,32.77,36423.0,26.4779,26.4779,26.4618,26.4698,36423.0
2016-06-06 15:55:00,32.77,32.78,32.74,32.77,224762.0,26.4698,26.4779,26.4456,26.4698,224762.0
2016-06-07 09:30:00,32.87,32.95,32.8,32.81,26327.0,26.5506,26.6152,26.4941,26.5021,26327.0
2016-06-07 09:35:00,32.81,32.84,32.79,32.8,21882.0,26.5021,26.5264,26.486,26.4941,21882.0
2016-06-07 09:40:00,32.81,32.85,32.8,32.85,40598.0,26.5021,26.5345,26.4941,26.5345,40598.0
2016-06-07 09:45:00,32.85,32.86,32.81,32.82,34626.0,26.5345,26.5425,26.5021,26.5102,34626.0
2016-06-07 09:50:00,32.82,32.84,32.78,32.79,46696.0,26.5102,26.5264,26.4779,26.486,46696.0
2016-06-07 09:55:00,32.79,32.82,32.76,32.81,27974.0,26.486,26.5102,26.4618,26.5021,27974.0
2016-06-07 10:00:00,32.8,32.83,32.79,32.79,25707.0,26.4941,26.5183,26.486,26.486,25707.0
2016-06-07 10:05:00,32.8,32.81,32.79,32.79,17152.0,26.4941,26.5021,26.486,26.486,17152.0
2016-06-07 10:10:00,32.8,32.83,32.78,32.8,10691.0,26.4941,26.5183,26.4779,26.4941,10691.0
2016-06-07 10:15:00,32.8,32.81,32.78,32.78,5995.0,26.4941,26.5021,26.4779,26.4779,5995.0
2016-06-07 10:20:00,32.78,32.8,32.75,32.78,15608.0,26.4779,26.4941,26.4537,26.4779,15608.0
2016-06-07 10:25:00,32.78,32.78,32.74,32.76,15323.0,26.4779,26.4779,26.4456,26.4618,15323.0
2016-06-07 10:30:00,32.77,32.8,32.76,32.78,19496.0,26.4698,26.4941,26.4618,26.4779,19496.0
2016-06-07 10:35:00,32.78,32.81,32.77,32.8,17994.0,26.4779,26.5021,26.4698,26.4941,17994.0
2016-06-07 10:40:00,32.79,32.81,32.78,32.78,10759.0,26.486,26.5021,26.4779,26.4779,10759.0
2016-06-07 10:45:00,32.78,32.8,32.77,32.78,9802.0,26.4779,26.4941,26.4698,26.4779,9802.0
2016-06-07 10:50:00,32.77,32.79,32.75,32.79,14718.0,26.4698,26.486,26.4537,26.486,14718.0
2016-06-07 10:55:00,32.8,32.81,32.79,32.8,15825.0,26.4941,26.5021,26.486,26.4941,15825.0
2016-06-07 11:00:00,32.81,32.82,32.79,32.82,18114.0,26.5021,26.5102,26.486,26.5102,18114.0
2016-06-07 11:05:00,32.81,32.85,32.79,32.84,22709.0,26.5021,26.5345,26.486,26.5264,22709.0
2016-06-07 11:10:00,32.85,32.85,32.8,32.82,102528.0,26.5345,26.5345,26.4941,26.5102,102528.0
2016-06-07 11:15:00,32.81,32.82,32.79,32.8,34418.0,26.5021,26.5102,26.486,26.4941,34418.0
2016-06-07 11:20:00,32.8,32.8,32.76,32.76,58938.0,26.4941,26.4941,26.4618,26.4618,58938.0
2016-06-07 11:25:00,32.77,32.77,32.73,32.75,31938.0,26.4698,26.4698,26.4375,26.4537,31938.0
2016-06-07 11:30:00,32.75,32.8,32.74,32.79,8879.0,26.4537,26.4941,26.4456,26.486,8879.0
2016-06-07 11:35:00,32.79,32.79,32.73,32.74,13832.0,26.486,26.486,26.4375,26.4456,13832.0
2016-06-07 11:40:00,32.74,32.75,32.73,32.75,10386.0,26.4456,26.4537,26.4375,26.4537,10386.0
2016-06-07 11:45:00,32.76,32.8,32.76,32.79,20799.0,26.4618,26.4941,26.4618,26.486,20799.0
2016-06-07 11:50:00,32.78,32.79,32.77,32.78,4585.0,26.4779,26.486,26.4698,26.4779,4585.0
2016-06-07 11:55:00,32.77,32.78,32.77,32.78,5175.0,26.4698,26.4779,26.4698,26.4779,5175.0
2016-06-07 12:00:00,32.78,32.79,32.76,32.77,29914.0,26.4779,26.486,26.4618,26.4698,29914.0
2016-06-07 12:05:00,32.76,32.78,32.76,32.78,7951.0,26.4618,26.4779,26.4618,26.4779,7951.0
2016-06-07 12:10:00,32.77,32.8,32.77,32.77,28785.0,26.4698,26.4941,26.4698,26.4698,28785.0
2016-06-07 12:15:00,32.77,32.77,32.73,32.74,28736.0,26.4698,26.4698,26.4375,26.4456,28736.0
2016-06-07 12:20:00,32.73,32.75,32.73,32.74,14868.0,26.4375,26.4537,26.4375,26.4456,14868.0
2016-06-07 12:25:00,32.73,32.75,32.72,32.74,18387.0,26.4375,26.4537,26.4294,26.4456,18387.0
2016-06-07 12:30:00,32.74,32.75,32.74,32.75,6725.0,26.4456,26.4537,26.4456,26.4537,6725.0
2016-06-07 12:35:00,32.75,32.75,32.73,32.74,24691.0,26.4537,26.4537,26.4375,26.4456,24691.0
2016-06-07 12:40:00,32.74,32.75,32.74,32.75,4823.0,26.4456,26.4537,26.4456,26.4537,4823.0
2016-06-07 12:45:00,32.74,32.75,32.73,32.73,8655.0,26.4456,26.4537,26.4375,26.4375,8655.0
2016-06-07 12:50:00,32.73,32.74,32.72,32.73,17924.0,26.4375,26.4456,26.4294,26.4375,17924.0
2016-06-07 12:55:00,32.73,32.75,32.73,32.75,20240.0,26.4375,26.4537,26.4375,26.4537,20240.0
2016-06-07 13:00:00,32.74,32.75,32.73,32.73,21536.0,26.4456,26.4537,26.4375,26.4375,21536.0
2016-06-07 13:05:00,32.74,32.74,32.72,32.72,14856.0,26.4456,26.4456,26.4294,26.4294,14856.0
2016-06-07 13:10:00,32.72,32.72,32.68,32.69,50302.0,26.4294,26.4294,26.3971,26.4052,50302.0
2016-06-07 13:15:00,32.69,32.7,32.68,32.69,28368.0,26.4052,26.4133,26.3971,26.4052,28368.0
2016-06-07 13:20:00,32.7,32.7,32.68,32.69,35131.0,26.4133,26.4133,26.3971,26.4052,35131.0
2016-06-07 13:25:00,32.7,32.7,32.69,32.7,16751.0,26.4133,26.4133,26.4052,26.4133,16751.0
2016-06-07 13:30:00,32.69,32.7,32.69,32.69,6965.0,26.4052,26.4133,26.4052,26.4052,6965.0
2016-06-07 13:35:00,32.7,32.7,32.69,32.69,6287.0,26.4133,26.4133,26.4052,26.4052,6287.0
2016-06-07 13:40:00,32.69,32.7,32.68,32.7,22395.0,26.4052,26.4133,26.3971,26.4133,22395.0
2016-06-07 13:45:00,32.69,32.7,32.69,32.69,8516.0,26.4052,26.4133,26.4052,26.4052,8516.0
2016-06-07 13:50:00,32.7,32.73,32.68,32.68,45769.0,26.4133,26.4375,26.3971,26.3971,45769.0
2016-06-07 13:55:00,32.69,32.69,32.67,32.67,11534.0,26.4052,26.4052,26.3891,26.3891,11534.0
2016-06-07 14:00:00,32.68,32.68,32.67,32.68,10732.0,26.3971,26.3971,26.3891,26.3971,10732.0
2016-06-07 14:05:00,32.67,32.68,32.67,32.67,18599.0,26.3891,26.3971,26.3891,26.3891,18599.0
2016-06-07 14:10:00,32.68,32.68,32.66,32.66,13912.0,26.3971,26.3971,26.381,26.381,13912.0
2016-06-07 14:15:00,32.66,32.67,32.65,32.66,12099.0,26.381,26.3891,26.3729,26.381,12099.0
2016-06-07 14:20:00,32.65,32.66,32.65,32.65,7312.0,26.3729,26.381,26.3729,26.3729,7312.0
2016-06-07 14:25:00,32.65,32.66,32.65,32.66,17927.0,26.3729,26.381,26.3729,26.381,17927.0
2016-06-07 14:30:00,32.66,32.66,32.65,32.65,9639.0,26.381,26.381,26.3729,26.3729,9639.0
2016-06-07 14:35:00,32.66,32.66,32.65,32.65,7890.0,26.381,26.381,26.3729,26.3729,7890.0
2016-06-07 14:40:00,32.65,32.66,32.65,32.65,13016.0,26.3729,26.381,26.3729,26.3729,13016.0
2016-06-07 14:45:00,32.65,32.66,32.65,32.65,9791.0,26.3729,26.381,26.3729,26.3729,9791.0
2016-06-07 14:50:00,32.66,32.66,32.64,32.65,21694.0,26.381,26.381,26.3648,26.3729,21694.0
2016-06-07 14:55:00,32.64,32.65,32.63,32.63,55425.0,26.3648,26.3729,26.3567,26.3567,55425.0
2016-06-07 15:00:00,32.64,32.64,32.63,32.63,15500.0,26.3648,26.3648,26.3567,26.3567,15500.0
2016-06-07 15:05:00,32.64,32.64,32.63,32.63,14178.0,26.3648,26.3648,26.3567,26.3567,14178.0
2016-06-07 15:10:00,32.64,32.64,32.61,32.61,35231.0,26.3648,26.3648,26.3406,26.3406,35231.0
2016-06-07 15:15:00,32.61,32.62,32.58,32.58,58424.0,26.3406,26.3487,26.3164,26.3164,58424.0
2016-06-07 15:20:00,32.59,32.6,32.58,32.6,34232.0,26.3244,26.3325,26.3164,26.3325,34232.0
2016-06-07 15:25:00,32.59,32.61,32.59,32.61,50084.0,26.3244,26.3406,26.3244,26.3406,50084.0
2016-06-07 15:30:00,32.61,32.61,32.6,32.61,18695.0,26.3406,26.3406,26.3325,26.3406,18695.0
2016-06-07 15:35:00,32.6,32.61,32.55,32.57,49970.0,26.3325,26.3406,26.2921,26.3083,49970.0
2016-06-07 15:40:00,32.58,32.58,32.53,32.55,51250.0,26.3164,26.3164,26.276,26.2921,51250.0
2016-06-07 15:45:00,32.55,32.55,32.53,32.54,126210.0,26.2921,26.2921,26.276,26.2841,126210.0
2016-06-07 15:50:00,32.55,32.55,32.54,32.55,53075.0,26.2921,26.2921,26.2841,26.2921,53075.0
2016-06-07 15:55:00,32.54,32.55,32.51,32.54,414790.0,26.2841,26.2921,26.2598,26.2841,414790.0
2016-06-08 09:30:00,32.45,32.5,32.4,32.5,28632.0,26.2114,26.2517,26.171,26.2517,28632.0
2016-06-08 09:35:00,32.49,32.59,32.49,32.53,29750.0,26.2437,26.3244,26.2437,26.276,29750.0
2016-06-08 09:40:00,32.53,32.58,32.52,32.58,39743.0,26.276,26.3164,26.2679,26.3164,39743.0
2016-06-08 09:45:00,32.58,32.64,32.58,32.59,22281.0,26.3164,26.3648,26.3164,26.3244,22281.0
2016-06-08 09:50:00,32.61,32.7,32.6,32.67,30053.0,26.3406,26.4133,26.3325,26.3891,30053.0
2016-06-08 09:55:00,32.66,32.68,32.62,32.65,31236.0,26.381,26.3971,26.3487,26.3729,31236.0
2016-06-08 10:00:00,32.65,32.66,32.61,32.62,20618.0,26.3729,26.381,26.3406,26.3487,20618.0
2016-06-08 10:05:00,32.62,32.63,32.58,32.59,79942.0,26.3487,26.3567,26.3164,26.3244,79942.0
2016-06-08 10:10:00,32.59,32.6,32.56,32.57,28152.0,26.3244,26.3325,26.3002,26.3083,28152.0
2016-06-08 10:15:00,32.57,32.65,32.56,32.64,20872.0,26.3083,26.3729,26.3002,26.3648,20872.0
2016-06-08 10:20:00,32.64,32.69,32.63,32.69,20407.0,26.3648,26.4052,26.3567,26.4052,20407.0
2016-06-08 10:25:00,32.69,32.71,32.67,32.68,16790.0,26.4052,26.4214,26.3891,26.3971,16790.0
2016-06-08 10:30:00,32.67,32.74,32.66,32.71,29069.0,26.3891,26.4456,26.381,26.4214,29069.0
2016-06-08 10:35:00,32.71,32.71,32.67,32.67,8554.0,26.4214,26.4214,26.3891,26.3891,8554.0
2016-06-08 10:40:00,32.67,32.72,32.66,32.71,22441.0,26.3891,26.4294,26.381,26.4214,22441.0
2016-06-08 10:45:00,32.72,32.75,32.71,32.74,19280.0,26.4294,26.4537,26.4214,26.4456,19280.0
2016-06-08 10:50:00,32.74,32.75,32.72,32.72,10660.0,26.4456,26.4537,26.4294,26.4294,10660.0
2016-06-08 10:55:00,32.73,32.76,32.71,32.71,27126.0,26.4375,26.4618,26.4214,26.4214,27126.0
2016-06-08 11:00:00,32.71,32.72,32.67,32.68,18715.0,26.4214,26.4294,26.3891,26.3971,18715.0
2016-06-08 11:05:00,32.68,32.7,32.66,32.69,19374.0,26.3971,26.4133,26.381,26.4052,19374.0
2016-06-08 11:10:00,32.69,32.71,32.67,32.69,15593.0,26.4052,26.4214,26.3891,26.4052,15593.0
2016-06-08 11:15:00,32.69,32.71,32.68,32.7,17982.0,26.4052,26.4214,26.3971,26.4133,17982.0
2016-06-08 11:20:00,32.71,32.75,32.7,32.72,13875.0,26.4214,26.4537,26.4133,26.4294,13875.0
2016-06-08 11:25:00,32.72,32.73,32.7,32.72,13476.0,26.4294,26.4375,26.4133,26.4294,13476.0
2016-06-08 11:30:00,32.72,32.75,32.71,32.72,15371.0,26.4294,26.4537,26.4214,26.4294,15371.0
2016-06-08 11:35:00,32.72,32.74,32.71,32.73,16614.0,26.4294,26.4456,26.4214,26.4375,16614.0
2016-06-08 11:40:00,32.73,32.75,32.73,32.73,10172.0,26.4375,26.4537,26.4375,26.4375,10172.0
2016-06-08 11:45:00,32.74,32.81,32.73,32.79,17274.0,26.4456,26.5021,26.4375,26.486,17274.0
2016-06-08 11:50:00,32.79,32.79,32.77,32.77,5782.0,26.486,26.486,26.4698,26.4698,5782.0
2016-06-08 11:55:00,32.77,32.8,32.75,32.76,17067.0,26.4698,26.4941,26.4537,26.4618,17067.0
2016-06-08 12:00:00,32.76,32.8,32.75,32.79,10191.0,26.4618,26.4941,26.4537,26.486,10191.0
2016-06-08 12:05:00,32.79,32.81,32.77,32.79,9273.0,26.486,26.5021,26.4698,26.486,9273.0
2016-06-08 12:10:00,32.79,32.81,32.78,32.8,7063.0,26.486,26.5021,26.4779,26.4941,7063.0
2016-06-08 12:15:00,32.81,32.81,32.79,32.79,12869.0,26.5021,26.5021,26.486,26.486,12869.0
2016-06-08 12:20:00,32.79,32.82,32.77,32.82,9585.0,26.486,26.5102,26.4698,26.5102,9585.0
2016-06-08 12:25:00,32.82,32.82,32.79,32.8,8976.0,26.5102,26.5102,26.486,26.4941,8976.0
2016-06-08 12:30:00,32.8,32.82,32.79,32.8,10296.0,26.4941,26.5102,26.486,26.4941,10296.0
2016-06-08 12:35:00,32.8,32.82,32.78,32.78,16706.0,26.4941,26.5102,26.4779,26.4779,16706.0
2016-06-08 12:40:00,32.77,32.78,32.74,32.76,16029.0,26.4698,26.4779,26.4456,26.4618,16029.0
2016-06-08 12:45:00,32.75,32.76,32.74,32.75,13695.0,26.4537,26.4618,26.4456,26.4537,13695.0
2016-06-08 12:50:00,32.75,32.75,32.72,32.73,30112.0,26.4537,26.4537,26.4294,26.4375,30112.0
2016-06-08 12:55:00,32.73,32.75,32.72,32.75,29068.0,26.4375,26.4537,26.4294,26.4537,29068.0
2016-06-08 13:00:00,32.76,32.78,32.75,32.77,12526.0,26.4618,26.4779,26.4537,26.4698,12526.0
2016-06-08 13:05:00,32.78,32.79,32.75,32.76,17222.0,26.4779,26.486,26.4537,26.4618,17222.0
2016-06-08 13:10:00,32.76,32.77,32.75,32.75,8723.0,26.4618,26.4698,26.4537,26.4537,8723.0
2016-06-08 13:15:00,32.75,32.78,32.75,32.77,8109.0,26.4537,26.4779,26.4537,26.4698,8109.0
2016-06-08 13:20:00,32.76,32.76,32.74,32.75,9631.0,26.4618,26.4618,26.4456,26.4537,9631.0
2016-06-08 13:25:00,32.75,32.75,32.72,32.73,8826.0,26.4537,26.4537,26.4294,26.4375,8826.0
2016-06-08 13:30:00,32.73,32.75,32.71,32.73,12816.0,26.4375,26.4537,26.4214,26.4375,12816.0
2016-06-08 13:35:00,32.74,32.75,32.73,32.75,7700.0,26.4456,26.4537,26.4375,26.4537,7700.0
2016-06-08 13:40:00,32.75,32.75,32.72,32.72,7157.0,26.4537,26.4537,26.4294,26.4294,7157.0
2016-06-08 13:45:00,32.73,32.76,32.71,32.74,15452.0,26.4375,26.4618,26.4214,26.4456,15452.0
2016-06-08 13:50:00,32.74,32.78,32.74,32.77,20825.0,26.4456,26.4779,26.4456,26.4698,20825.0
2016-06-08 13:55:00,32.77,32.78,32.76,32.77,10337.0,26.4698,26.4779,26.4618,26.4698,10337.0
2016-06-08 14:00:00,32.77,32.77,32.75,32.76,13900.0,26.4698,26.4698,26.4537,26.4618,13900.0
2016-06-08 14:05:00,32.76,32.8,32.75,32.78,42035.0,26.4618,26.4941,26.4537,26.4779,42035.0
2016-06-08 14:10:00,32.78,32.8,32.77,32.79,21777.0,26.4779,26.4941,26.4698,26.486,21777.0
2016-06-08 14:15:00,32.79,32.82,32.79,32.82,14106.0,26.486,26.5102,26.486,26.5102,14106.0
2016-06-08 14:20:00,32.82,32.82,32.8,32.82,28818.0,26.5102,26.5102,26.4941,26.5102,28818.0
2016-06-08 14:25:00,32.82,32.83,32.81,32.83,12246.0,26.5102,26.5183,26.5021,26.5183,12246.0
2016-06-08 14:30:00,32.83,32.83,32.82,32.83,20900.0,26.5183,26.5183,26.5102,26.5183,20900.0
2016-06-08 14:35:00,32.83,32.83,32.82,32.82,13490.0,26.5183,26.5183,26.5102,26.5102,13490.0
2016-06-08 14:40:00,32.83,32.84,32.82,32.84,16310.0,26.5183,26.5264,26.5102,26.5264,16310.0
2016-06-08 14:45:00,32.84,32.86,32.81,32.82,21420.0,26.5264,26.5425,26.5021,26.5102,21420.0
2016-06-08 14:50:00,32.82,32.84,32.81,32.83,14892.0,26.5102,26.5264,26.5021,26.5183,14892.0
2016-06-08 14:55:00,32.84,32.86,32.81,32.81,21882.0,26.5264,26.5425,26.5021,26.5021,21882.0
2016-06-08 15:00:00,32.81,32.83,32.8,32.83,47054.0,26.5021,26.5183,26.4941,26.5183,47054.0
2016-06-08 15:05:00,32.83,32.85,32.82,32.84,15847.0,26.5183,26.5345,26.5102,26.5264,15847.0
2016-06-08 15:10:00,32.85,32.85,32.82,32.83,8200.0,26.5345,26.5345,26.5102,26.5183,8200.0
2016-06-08 15:15:00,32.83,32.83,32.79,32.81,18113.0,26.5183,26.5183,26.486,26.5021,18113.0
2016-06-08 15:20:00,32.8,32.81,32.78,32.8,17079.0,26.4941,26.5021,26.4779,26.4941,17079.0
2016-06-08 15:25:00,32.8,32.82,32.79,32.8,20940.0,26.4941,26.5102,26.486,26.4941,20940.0
2016-06-08 15:30:00,32.8,32.82,32.78,32.8,29976.0,26.4941,26.5102,26.4779,26.4941,29976.0
2016-06-08 15:35:00,32.8,32.8,32.78,32.8,30119.0,26.4941,26.4941,26.4779,26.4941,30119.0
2016-06-08 15:40:00,32.8,32.83,32.79,32.83,27183.0,26.4941,26.5183,26.486,26.5183,27183.0
2016-06-08 15:45:00,32.83,32.85,32.82,32.84,50884.0,26.5183,26.5345,26.5102,26.5264,50884.0
2016-06-08 15:50:00,32.85,32.85,32.83,32.83,46983.0,26.5345,26.5345,26.5183,26.5183,46983.0
2016-06-08 15:55:00,32.84,32.84,32.79,32.82,121642.0,26.5264,26.5264,26.486,26.5102,121642.0
2016-06-09 09:30:00,32.71,32.77,32.63,32.72,45703.0,26.4214,26.4698,26.3567,26.4294,45703.0
2016-06-09 09:35:00,32.73,32.78,32.7,32.7,10789.0,26.4375,26.4779,26.4133,26.4133,10789.0
2016-06-09 09:40:00,32.71,32.74,32.65,32.67,16932.0,26.4214,26.4456,26.3729,26.3891,16932.0
2016-06-09 09:45:00,32.67,32.76,32.64,32.76,35494.0,26.3891,26.4618,26.3648,26.4618,35494.0
2016-06-09 09:50:00,32.76,32.8,32.75,32.77,11600.0,26.4618,26.4941,26.4537,26.4698,11600.0
2016-06-09 09:55:00,32.77,32.83,32.74,32.8,16693.0,26.4698,26.5183,26.4456,26.4941,16693.0
2016-06-09 10:00:00,32.8,32.83,32.77,32.79,16877.0,26.4941,26.5183,26.4698,26.486,16877.0
2016-06-09 10:05:00,32.8,32.8,32.73,32.74,32165.0,26.4941,26.4941,26.4375,26.4456,32165.0
2016-06-09 10:10:00,32.73,32.75,32.7,32.73,25864.0,26.4375,26.4537,26.4133,26.4375,25864.0
2016-06-09 10:15:00,32.73,32.78,32.72,32.77,25009.0,26.4375,26.4779,26.4294,26.4698,25009.0
2016-06-09 10:20:00,32.77,32.78,32.73,32.77,20038.0,26.4698,26.4779,26.4375,26.4698,20038.0
2016-06-09 10:25:00,32.77,32.81,32.76,32.8,12227.0,26.4698,26.5021,26.4618,26.4941,12227.0
2016-06-09 10:30:00,32.81,32.82,32.75,32.76,20868.0,26.5021,26.5102,26.4537,26.4618,20868.0
2016-06-09 10:35:00,32.75,32.77,32.75,32.77,7092.0,26.4537,26.4698,26.4537,26.4698,7092.0
2016-06-09 10:40:00,32.76,32.82,32.75,32.82,15399.0,26.4618,26.5102,26.4537,26.5102,15399.0
2016-06-09 10:45:00,32.82,32.83,32.8,32.83,20401.0,26.5102,26.5183,26.4941,26.5183,20401.0
2016-06-09 10:50:00,32.83,32.86,32.82,32.86,74439.0,26.5183,26.5425,26.5102,26.5425,74439.0
2016-06-09 10:55:00,32.86,32.89,32.85,32.87,31610.0,26.5425,26.5668,26.5345,26.5506,31610.0
2016-06-09 11:00:00,32.87,32.88,32.85,32.88,9281.0,26.5506,26.5587,26.5345,26.5587,9281.0
2016-06-09 11:05:00,32.87,32.88,32.83,32.84,13507.0,26.5506,26.5587,26.5183,26.5264,13507.0
2016-06-09 11:10:00,32.85,32.85,32.81,32.83,13204.0,26.5345,26.5345,26.5021,26.5183,13204.0
2016-06-09 11:15:00,32.83,32.87,32.83,32.84,13549.0,26.5183,26.5506,26.5183,26.5264,13549.0
2016-06-09 11:20:00,32.84,32.84,32.81,32.82,15746.0,26.5264,26.5264,26.5021,26.5102,15746.0
2016-06-09 11:25:00,32.83,32.85,32.81,32.82,34777.0,26.5183,26.5345,26.5021,26.5102,34777.0
2016-06-09 11:30:00,32.82,32.82,32.79,32.79,12606.0,26.5102,26.5102,26.486,26.486,12606.0
2016-06-09 11:35:00,32.79,32.8,32.77,32.79,29563.0,26.486,26.4941,26.4698,26.486,29563.0
2016-06-09 11:40:00,32.8,32.81,32.78,32.78,7799.0,26.4941,26.5021,26.4779,26.4779,7799.0
2016-06-09 11:45:00,32.79,32.8,32.78,32.8,4457.0,26.486,26.4941,26.4779,26.4941,4457.0
2016-06-09 11:50:00,32.8,32.8,32.76,32.79,13577.0,26.4941,26.4941,26.4618,26.486,13577.0
2016-06-09 11:55:00,32.79,32.81,32.78,32.81,9072.0,26.486,26.5021,26.4779,26.5021,9072.0
2016-06-09 12:00:00,32.8,32.82,32.79,32.82,9169.0,26.4941,26.5102,26.486,26.5102,9169.0
2016-06-09 12:05:00,32.83,32.85,32.82,32.83,7569.0,26.5183,26.5345,26.5102,26.5183,7569.0
2016-06-09 12:10:00,32.84,32.84,32.82,32.83,7104.0,26.5264,26.5264,26.5102,26.5183,7104.0
2016-06-09 12:15:00,32.83,32.85,32.82,32.84,16494.0,26.5183,26.5345,26.5102,26.5264,16494.0
2016-06-09 12:20:00,32.83,32.85,32.83,32.84,5288.0,26.5183,26.5345,26.5183,26.5264,5288.0
2016-06-09 12:25:00,32.85,32.86,32.85,32.86,8700.0,26.5345,26.5425,26.5345,26.5425,8700.0
2016-06-09 12:30:00,32.85,32.85,32.82,32.83,25717.0,26.5345,26.5345,26.5102,26.5183,25717.0
2016-06-09 12:35:00,32.83,32.87,32.83,32.87,6864.0,26.5183,26.5506,26.5183,26.5506,6864.0
2016-06-09 12:40:00,32.87,32.87,32.85,32.85,5875.0,26.5506,26.5506,26.5345,26.5345,5875.0
2016-06-09 12:45:00,32.84,32.87,32.83,32.85,10702.0,26.5264,26.5506,26.5183,26.5345,10702.0
2016-06-09 12:50:00,32.85,32.87,32.84,32.86,6894.0,26.5345,26.5506,26.5264,26.5425,6894.0
2016-06-09 12:55:00,32.86,32.86,32.83,32.84,17653.0,26.5425,26.5425,26.5183,26.5264,17653.0
2016-06-09 13:00:00,32.84,32.84,32.81,32.82,9899.0,26.5264,26.5264,26.5021,26.5102,9899.0
2016-06-09 13:05:00,32.82,32.87,32.81,32.87,16100.0,26.5102,26.5506,26.5021,26.5506,16100.0
2016-06-09 13:10:00,32.87,32.89,32.86,32.89,33423.0,26.5506,26.5668,26.5425,26.5668,33423.0
2016-06-09 13:15:00,32.89,32.91,32.88,32.88,32023.0,26.5668,26.5829,26.5587,26.5587,32023.0
2016-06-09 13:20:00,32.88,32.89,32.87,32.89,4400.0,26.5587,26.5668,26.5506,26.5668,4400.0
2016-06-09 13:25:00,32.89,32.89,32.86,32.88,7484.0,26.5668,26.5668,26.5425,26.5587,7484.0
2016-06-09 13:30:00,32.88,32.89,32.87,32.87,4225.0,26.5587,26.5668,26.5506,26.5506,4225.0
2016-06-09 13:35:00,32.88,32.88,32.86,32.87,4700.0,26.5587,26.5587,26.5425,26.5506,4700.0
2016-06-09 13:40:00,32.86,32.87,32.85,32.87,6719.0,26.5425,26.5506,26.5345,26.5506,6719.0
2016-06-09 13:45:00,32.87,32.87,32.83,32.84,12280.0,26.5506,26.5506,26.5183,26.5264,12280.0
2016-06-09 13:50:00,32.84,32.84,32.81,32.83,10029.0,26.5264,26.5264,26.5021,26.5183,10029.0
2016-06-09 13:55:00,32.83,32.87,32.82,32.87,10645.0,26.5183,26.5506,26.5102,26.5506,10645.0
2016-06-09 14:00:00,32.86,32.88,32.85,32.87,12931.0,26.5425,26.5587,26.5345,26.5506,12931.0
2016-06-09 14:05:00,32.87,32.87,32.84,32.87,13355.0,26.5506,26.5506,26.5264,26.5506,13355.0
2016-06-09 14:10:00,32.87,32.88,32.86,32.88,8597.0,26.5506,26.5587,26.5425,26.5587,8597.0
2016-06-09 14:15:00,32.88,32.88,32.85,32.87,16929.0,26.5587,26.5587,26.5345,26.5506,16929.0
2016-06-09 14:20:00,32.86,32.88,32.84,32.88,16351.0,26.5425,26.5587,26.5264,26.5587,16351.0
2016-06-09 14:25:00,32.88,32.88,32.84,32.85,11584.0,26.5587,26.5587,26.5264,26.5345,11584.0
2016-06-09 14:30:00,32.85,32.88,32.85,32.87,14571.0,26.5345,26.5587,26.5345,26.5506,14571.0
2016-06-09 14:35:00,32.87,32.88,32.86,32.88,20368.0,26.5506,26.5587,26.5425,26.5587,20368.0
2016-06-09 14:40:00,32.88,32.88,32.85,32.88,20564.0,26.5587,26.5587,26.5345,26.5587,20564.0
2016-06-09 14:45:00,32.88,32.88,32.86,32.87,12398.0,26.5587,26.5587,26.5425,26.5506,12398.0
2016-06-09 14:50:00,32.86,32.88,32.84,32.85,33207.0,26.5425,26.5587,26.5264,26.5345,33207.0
2016-06-09 14:55:00,32.86,32.88,32.85,32.88,10968.0,26.5425,26.5587,26.5345,26.5587,10968.0
2016-06-09 15:00:00,32.87,32.89,32.86,32.86,18330.0,26.5506,26.5668,26.5425,26.5425,18330.0
2016-06-09 15:05:00,32.86,32.87,32.85,32.87,12592.0,26.5425,26.5506,26.5345,26.5506,12592.0
2016-06-09 15:10:00,32.87,32.87,32.81,32.82,81301.0,26.5506,26.5506,26.5021,26.5102,81301.0
2016-06-09 15:15:00,32.82,32.83,32.8,32.82,113999.0,26.5102,26.5183,26.4941,26.5102,113999.0
2016-06-09 15:20:00,32.81,32.85,32.8,32.84,82383.0,26.5021,26.5345,26.4941,26.5264,82383.0
2016-06-09 15:25:00,32.85,32.87,32.84,32.86,18091.0,26.5345,26.5506,26.5264,26.5425,18091.0
2016-06-09 15:30:00,32.85,32.87,32.84,32.87,59570.0,26.5345,26.5506,26.5264,26.5506,59570.0
2016-06-09 15:35:00,32.87,32.88,32.86,32.87,47121.0,26.5506,26.5587,26.5425,26.5506,47121.0
2016-06-09 15:40:00,32.87,32.88,32.86,32.87,50679.0,26.5506,26.5587,26.5425,26.5506,50679.0
2016-06-09 15:45:00,32.88,32.89,32.86,32.88,52236.0,26.5587,26.5668,26.5425,26.5587,52236.0
2016-06-09 15:50:00,32.88,32.88,32.85,32.86,53199.0,26.5587,26.5587,26.5345,26.5425,53199.0
2016-06-09 15:55:00,32.87,32.89,32.85,32.87,180690.0,26.5506,26.5668,26.5345,26.5506,180690.0
2016-06-10 09:30:00,32.65,32.72,32.61,32.71,37081.0,26.3729,26.4294,26.3406,26.4214,37081.0
2016-06-10 09:35:00,32.72,32.75,32.67,32.67,33190.0,26.4294,26.4537,26.3891,26.3891,33190.0
2016-06-10 09:40:00,32.66,32.69,32.62,32.69,17894.0,26.381,26.4052,26.3487,26.4052,17894.0
2016-06-10 09:45:00,32.68,32.71,32.66,32.69,32748.0,26.3971,26.4214,26.381,26.4052,32748.0
2016-06-10 09:50:00,32.68,32.69,32.62,32.63,78982.0,26.3971,26.4052,26.3487,26.3567,78982.0
2016-06-10 09:55:00,32.62,32.65,32.59,32.63,43594.0,26.3487,26.3729,26.3244,26.3567,43594.0
2016-06-10 10:00:00,32.63,32.68,32.62,32.64,26309.0,26.3567,26.3971,26.3487,26.3648,26309.0
2016-06-10 10:05:00,32.64,32.65,32.64,32.65,20762.0,26.3648,26.3729,26.3648,26.3729,20762.0
2016-06-10 10:10:00,32.65,32.72,32.64,32.72,75911.0,26.3729,26.4294,26.3648,26.4294,75911.0
2016-06-10 10:15:00,32.72,32.75,32.71,32.75,51780.0,26.4294,26.4537,26.4214,26.4537,51780.0
2016-06-10 10:20:00,32.75,32.79,32.74,32.78,23941.0,26.4537,26.486,26.4456,26.4779,23941.0
2016-06-10 10:25:00,32.78,32.81,32.77,32.79,12176.0,26.4779,26.5021,26.4698,26.486,12176.0
2016-06-10 10:30:00,32.79,32.84,32.79,32.83,16207.0,26.486,26.5264,26.486,26.5183,16207.0
2016-06-10 10:35:00,32.83,32.83,32.78,32.79,14215.0,26.5183,26.5183,26.4779,26.486,14215.0
2016-06-10 10:40:00,32.79,32.8,32.77,32.77,19175.0,26.486,26.4941,26.4698,26.4698,19175.0
2016-06-10 10:45:00,32.76,32.77,32.76,32.77,9155.0,26.4618,26.4698,26.4618,26.4698,9155.0
2016-06-10 10:50:00,32.77,32.82,32.76,32.79,30868.0,26.4698,26.5102,26.4618,26.486,30868.0
2016-06-10 10:55:00,32.79,32.84,32.78,32.84,17612.0,26.486,26.5264,26.4779,26.5264,17612.0
2016-06-10 11:00:00,32.84,32.84,32.8,32.84,17638.0,26.5264,26.5264,26.4941,26.5264,17638.0
2016-06-10 11:05:00,32.83,32.87,32.82,32.87,27495.0,26.5183,26.5506,26.5102,26.5506,27495.0
2016-06-10 11:10:00,32.87,32.88,32.85,32.85,11924.0,26.5506,26.5587,26.5345,26.5345,11924.0
2016-06-10 11:15:00,32.86,32.91,32.86,32.91,71710.0,26.5425,26.5829,26.5425,26.5829,71710.0
2016-06-10 11:20:00,32.91,32.92,32.87,32.9,21822.0,26.5829,26.591,26.5506,26.5748,21822.0
2016-06-10 11:25:00,32.89,32.89,32.83,32.84,38502.0,26.5668,26.5668,26.5183,26.5264,38502.0
2016-06-10 11:30:00,32.84,32.86,32.82,32.85,57347.0,26.5264,26.5425,26.5102,26.5345,57347.0
2016-06-10 11:35:00,32.85,32.85,32.77,32.79,12089.0,26.5345,26.5345,26.4698,26.486,12089.0
2016-06-10 11:40:00,32.79,32.8,32.76,32.77,11832.0,26.486,26.4941,26.4618,26.4698,11832.0
2016-06-10 11:45:00,32.77,32.78,32.76,32.78,9668.0,26.4698,26.4779,26.4618,26.4779,9668.0
2016-06-10 11:50:00,32.77,32.8,32.76,32.76,29907.0,26.4698,26.4941,26.4618,26.4618,29907.0
2016-06-10 11:55:00,32.76,32.8,32.75,32.8,68378.0,26.4618,26.4941,26.4537,26.4941,68378.0
2016-06-10 12:00:00,32.8,32.82,32.79,32.81,177933.0,26.4941,26.5102,26.486,26.5021,177933.0
2016-06-10 12:05:00,32.81,32.82,32.77,32.79,41401.0,26.5021,26.5102,26.4698,26.486,41401.0
2016-06-10 12:10:00,32.8,32.81,32.78,32.79,45205.0,26.4941,26.5021,26.4779,26.486,45205.0
2016-06-10 12:15:00,32.79,32.82,32.78,32.81,103669.0,26.486,26.5102,26.4779,26.5021,103669.0
2016-06-10 12:20:00,32.81,32.85,32.79,32.8,201144.0,26.5021,26.5345,26.486,26.4941,201144.0
2016-06-10 12:25:00,32.8,32.81,32.73,32.73,27957.0,26.4941,26.5021,26.4375,26.4375,27957.0
2016-06-10 12:30:00,32.73,32.76,32.72,32.75,30632.0,26.4375,26.4618,26.4294,26.4537,30632.0
2016-06-10 12:35:00,32.76,32.8,32.75,32.8,22649.0,26.4618,26.4941,26.4537,26.4941,22649.0
2016-06-10 12:40:00,32.8,32.82,32.79,32.82,17839.0,26.4941,26.5102,26.486,26.5102,17839.0
2016-06-10 12:45:00,32.81,32.82,32.8,32.82,33994.0,26.5021,26.5102,26.4941,26.5102,33994.0
2016-06-10 12:50:00,32.82,32.84,32.81,32.84,12447.0,26.5102,26.5264,26.5021,26.5264,12447.0
2016-06-10 12:55:00,32.84,32.86,32.83,32.85,33104.0,26.5264,26.5425,26.5183,26.5345,33104.0
2016-06-10 13:00:00,32.85,32.85,32.81,32.82,10311.0,26.5345,26.5345,26.5021,26.5102,10311.0
2016-06-10 13:05:00,32.82,32.82,32.78,32.8,15889.0,26.5102,26.5102,26.4779,26.4941,15889.0
2016-06-10 13:10:00,32.81,32.84,32.8,32.8,19667.0,26.5021,26.5264,26.4941,26.4941,19667.0
2016-06-10 13:15:00,32.81,32.82,32.8,32.81,7596.0,26.5021,26.5102,26.4941,26.5021,7596.0
2016-06-10 13:20:00,32.82,32.84,32.81,32.84,7943.0,26.5102,26.5264,26.5021,26.5264,7943.0
2016-06-10 13:25:00,32.84,32.85,32.83,32.84,11897.0,26.5264,26.5345,26.5183,26.5264,11897.0
2016-06-10 13:30:00,32.83,32.84,32.78,32.79,19625.0,26.5183,26.5264,26.4779,26.486,19625.0
2016-06-10 13:35:00,32.79,32.8,32.78,32.79,11653.0,26.486,26.4941,26.4779,26.486,11653.0
2016-06-10 13:40:00,32.78,32.79,32.76,32.76,7341.0,26.4779,26.486,26.4618,26.4618,7341.0
2016-06-10 13:45:00,32.76,32.76,32.72,32.72,34624.0,26.4618,26.4618,26.4294,26.4294,34624.0
2016-06-10 13:50:00,32.72,32.73,32.68,32.69,15673.0,26.4294,26.4375,26.3971,26.4052,15673.0
2016-06-10 13:55:00,32.7,32.71,32.66,32.68,23886.0,26.4133,26.4214,26.381,26.3971,23886.0
2016-06-10 14:00:00,32.68,32.71,32.66,32.66,97869.0,26.3971,26.4214,26.381,26.381,97869.0
2016-06-10 14:05:00,32.66,32.67,32.62,32.65,74318.0,26.381,26.3891,26.3487,26.3729,74318.0
2016-06-10 14:10:00,32.64,32.65,32.62,32.64,32370.0,26.3648,26.3729,26.3487,26.3648,32370.0
2016-06-10 14:15:00,32.63,32.64,32.61,32.63,20024.0,26.3567,26.3648,26.3406,26.3567,20024.0
2016-06-10 14:20:00,32.63,32.66,32.63,32.66,35163.0,26.3567,26.381,26.3567,26.381,35163.0
2016-06-10 14:25:00,32.65,32.66,32.62,32.62,42366.0,26.3729,26.381,26.3487,26.3487,42366.0
2016-06-10 14:30:00,32.63,32.66,32.63,32.64,11788.0,26.3567,26.381,26.3567,26.3648,11788.0
2016-06-10 14:35:00,32.64,32.68,32.63,32.65,30563.0,26.3648,26.3971,26.3567,26.3729,30563.0
2016-06-10 14:40:00,32.66,32.67,32.62,32.62,29886.0,26.381,26.3891,26.3487,26.3487,29886.0
2016-06-10 14:45:00,32.63,32.63,32.6,32.62,16163.0,26.3567,26.3567,26.3325,26.3487,16163.0
2016-06-10 14:50:00,32.62,32.63,32.6,32.63,19982.0,26.3487,26.3567,26.3325,26.3567,19982.0
2016-06-10 14:55:00,32.62,32.64,32.61,32.63,15899.0,26.3487,26.3648,26.3406,26.3567,15899.0
2016-06-10 15:00:00,32.63,32.63,32.59,32.61,19978.0,26.3567,26.3567,26.3244,26.3406,19978.0
2016-06-10 15:05:00,32.61,32.62,32.59,32.59,13666.0,26.3406,26.3487,26.3244,26.3244,13666.0
2016-06-10 15:10:00,32.59,32.6,32.56,32.56,36379.0,26.3244,26.3325,26.3002,26.3002,36379.0
2016-06-10 15:15:00,32.56,32.62,32.56,32.62,33508.0,26.3002,26.3487,26.3002,26.3487,33508.0
2016-06-10 15:20:00,32.62,32.63,32.61,32.62,28745.0,26.3487,26.3567,26.3406,26.3487,28745.0
2016-06-10 15:25:00,32.62,32.64,32.61,32.64,30258.0,26.3487,26.3648,26.3406,26.3648,30258.0
2016-06-10 15:30:00,32.64,32.68,32.63,32.66,43337.0,26.3648,26.3971,26.3567,26.381,43337.0
2016-06-10 15:35:00,32.66,32.68,32.64,32.67,33966.0,26.381,26.3971,26.3648,26.3891,33966.0
2016-06-10 15:40:00,32.67,32.67,32.65,32.67,25090.0,26.3891,26.3891,26.3729,26.3891,25090.0
2016-06-10 15:45:00,32.66,32.72,32.66,32.68,182557.0,26.381,26.4294,26.381,26.3971,182557.0
2016-06-10 15:50:00,32.68,32.68,32.66,32.68,53412.0,26.3971,26.3971,26.381,26.3971,53412.0
2016-06-10 15:55:00,32.68,32.68,32.65,32.67,108312.0,26.3971,26.3971,26.3729,26.3891,108312.0
2016-06-13 09:30:00,32.68,32.83,32.67,32.82,39924.0,26.3971,26.5183,26.3891,26.5102,39924.0
2016-06-13 09:35:00,32.84,32.84,32.75,32.76,25934.0,26.5264,26.5264,26.4537,26.4618,25934.0
2016-06-13 09:40:00,32.76,32.82,32.69,32.79,106840.0,26.4618,26.5102,26.4052,26.486,106840.0
2016-06-13 09:45:00,32.78,32.84,32.75,32.81,78027.0,26.4779,26.5264,26.4537,26.5021,78027.0
2016-06-13 09:50:00,32.81,32.85,32.72,32.73,146044.0,26.5021,26.5345,26.4294,26.4375,146044.0
2016-06-13 09:55:00,32.72,32.73,32.67,32.68,80379.0,26.4294,26.4375,26.3891,26.3971,80379.0
2016-06-13 10:00:00,32.68,32.72,32.65,32.69,40179.0,26.3971,26.4294,26.3729,26.4052,40179.0
2016-06-13 10:05:00,32.69,32.74,32.68,32.68,42019.0,26.4052,26.4456,26.3971,26.3971,42019.0
2016-06-13 10:10:00,32.69,32.7,32.67,32.67,53146.0,26.4052,26.4133,26.3891,26.3891,53146.0
2016-06-13 10:15:00,32.67,32.71,32.65,32.69,26114.0,26.3891,26.4214,26.3729,26.4052,26114.0
2016-06-13 10:20:00,32.68,32.74,32.67,32.73,20635.0,26.3971,26.4456,26.3891,26.4375,20635.0
2016-06-13 10:25:00,32.72,32.77,32.7,32.76,27380.0,26.4294,26.4698,26.4133,26.4618,27380.0
2016-06-13 10:30:00,32.75,32.79,32.75,32.76,25894.0,26.4537,26.486,26.4537,26.4618,25894.0
2016-06-13 10:35:00,32.76,32.78,32.75,32.76,11543.0,26.4618,26.4779,26.4537,26.4618,11543.0
2016-06-13 10:40:00,32.76,32.77,32.74,32.74,21233.0,26.4618,26.4698,26.4456,26.4456,21233.0
2016-06-13 10:45:00,32.74,32.76,32.7,32.71,15541.0,26.4456,26.4618,26.4133,26.4214,15541.0
2016-06-13 10:50:00,32.7,32.73,32.67,32.72,22589.0,26.4133,26.4375,26.3891,26.4294,22589.0
2016-06-13 10:55:00,32.73,32.76,32.72,32.75,32862.0,26.4375,26.4618,26.4294,26.4537,32862.0
2016-06-13 11:00:00,32.75,32.76,32.72,32.73,15309.0,26.4537,26.4618,26.4294,26.4375,15309.0
2016-06-13 11:05:00,32.72,32.75,32.71,32.75,28514.0,26.4294,26.4537,26.4214,26.4537,28514.0
2016-06-13 11:10:00,32.75,32.76,32.71,32.73,16667.0,26.4537,26.4618,26.4214,26.4375,16667.0
2016-06-13 11:15:00,32.73,32.74,32.71,32.72,12522.0,26.4375,26.4456,26.4214,26.4294,12522.0
2016-06-13 11:20:00,32.72,32.73,32.7,32.7,14542.0,26.4294,26.4375,26.4133,26.4133,14542.0
2016-06-13 11:25:00,32.71,32.73,32.7,32.71,15665.0,26.4214,26.4375,26.4133,26.4214,15665.0
2016-06-13 11:30:00,32.7,32.71,32.66,32.66,15048.0,26.4133,26.4214,26.381,26.381,15048.0
2016-06-13 11:35:00,32.68,32.68,32.59,32.6,20345.0,26.3971,26.3971,26.3244,26.3325,20345.0
2016-06-13 11:40:00,32.59,32.6,32.58,32.59,11421.0,26.3244,26.3325,26.3164,26.3244,11421.0
2016-06-13 11:45:00,32.58,32.6,32.58,32.59,9569.0,26.3164,26.3325,26.3164,26.3244,9569.0
2016-06-13 11:50:00,32.59,32.61,32.58,32.6,11867.0,26.3244,26.3406,26.3164,26.3325,11867.0
2016-06-13 11:55:00,32.6,32.6,32.55,32.57,40394.0,26.3325,26.3325,26.2921,26.3083,40394.0
2016-06-13 12:00:00,32.57,32.61,32.56,32.59,9582.0,26.3083,26.3406,26.3002,26.3244,9582.0
2016-06-13 12:05:00,32.59,32.6,32.58,32.58,10481.0,26.3244,26.3325,26.3164,26.3164,10481.0
2016-06-13 12:10:00,32.58,32.59,32.58,32.59,5192.0,26.3164,26.3244,26.3164,26.3244,5192.0
2016-06-13 12:15:00,32.59,32.6,32.54,32.54,14432.0,26.3244,26.3325,26.2841,26.2841,14432.0
2016-06-13 12:20:00,32.54,32.57,32.52,32.55,22142.0,26.2841,26.3083,26.2679,26.2921,22142.0
2016-06-13 12:25:00,32.54,32.55,32.53,32.54,6148.0,26.2841,26.2921,26.276,26.2841,6148.0
2016-06-13 12:30:00,32.55,32.57,32.54,32.55,13933.0,26.2921,26.3083,26.2841,26.2921,13933.0
2016-06-13 12:35:00,32.55,32.58,32.54,32.54,12099.0,26.2921,26.3164,26.2841,26.2841,12099.0
2016-06-13 12:40:00,32.55,32.6,32.54,32.59,13178.0,26.2921,26.3325,26.2841,26.3244,13178.0
2016-06-13 12:45:00,32.59,32.6,32.58,32.58,10948.0,26.3244,26.3325,26.3164,26.3164,10948.0
2016-06-13 12:50:00,32.58,32.6,32.57,32.6,15174.0,26.3164,26.3325,26.3083,26.3325,15174.0
2016-06-13 12:55:00,32.61,32.65,32.61,32.63,23666.0,26.3406,26.3729,26.3406,26.3567,23666.0
2016-06-13 13:00:00,32.63,32.65,32.62,32.62,10916.0,26.3567,26.3729,26.3487,26.3487,10916.0
2016-06-13 13:05:00,32.62,32.62,32.56,32.58,11768.0,26.3487,26.3487,26.3002,26.3164,11768.0
2016-06-13 13:10:00,32.58,32.61,32.57,32.6,12398.0,26.3164,26.3406,26.3083,26.3325,12398.0
2016-06-13 13:15:00,32.6,32.61,32.58,32.58,23746.0,26.3325,26.3406,26.3164,26.3164,23746.0
2016-06-13 13:20:00,32.58,32.59,32.57,32.58,4434.0,26.3164,26.3244,26.3083,26.3164,4434.0
2016-06-13 13:25:00,32.59,32.61,32.58,32.61,4596.0,26.3244,26.3406,26.3164,26.3406,4596.0
2016-06-13 13:30:00,32.61,32.61,32.56,32.56,18088.0,26.3406,26.3406,26.3002,26.3002,18088.0
2016-06-13 13:35:00,32.57,32.57,32.52,32.54,10462.0,26.3083,26.3083,26.2679,26.2841,10462.0
2016-06-13 13:40:00,32.54,32.58,32.53,32.58,9347.0,26.2841,26.3164,26.276,26.3164,9347.0
2016-06-13 13:45:00,32.59,32.59,32.55,32.55,10972.0,26.3244,26.3244,26.2921,26.2921,10972.0
2016-06-13 13:50:00,32.55,32.55,32.49,32.49,9962.0,26.2921,26.2921,26.2437,26.2437,9962.0
2016-06-13 13:55:00,32.5,32.51,32.47,32.51,15075.0,26.2517,26.2598,26.2275,26.2598,15075.0
2016-06-13 14:00:00,32.51,32.51,32.48,32.5,6867.0,26.2598,26.2598,26.2356,26.2517,6867.0
2016-06-13 14:05:00,32.51,32.53,32.5,32.52,9562.0,26.2598,26.276,26.2517,26.2679,9562.0
2016-06-13 14:10:00,32.52,32.54,32.51,32.52,9433.0,26.2679,26.2841,26.2598,26.2679,9433.0
2016-06-13 14:15:00,32.52,32.52,32.49,32.49,13250.0,26.2679,26.2679,26.2437,26.2437,13250.0
2016-06-13 14:20:00,32.5,32.5,32.45,32.47,17673.0,26.2517,26.2517,26.2114,26.2275,17673.0
2016-06-13 14:25:00,32.47,32.47,32.44,32.45,24611.0,26.2275,26.2275,26.2033,26.2114,24611.0
2016-06-13 14:30:00,32.45,32.49,32.44,32.48,23806.0,26.2114,26.2437,26.2033,26.2356,23806.0
2016-06-13 14:35:00,32.48,32.49,32.46,32.46,13607.0,26.2356,26.2437,26.2194,26.2194,13607.0
2016-06-13 14:40:00,32.47,32.49,32.45,32.48,30231.0,26.2275,26.2437,26.2114,26.2356,30231.0
2016-06-13 14:45:00,32.48,32.49,32.46,32.46,18644.0,26.2356,26.2437,26.2194,26.2194,18644.0
2016-06-13 14:50:00,32.46,32.47,32.42,32.46,27785.0,26.2194,26.2275,26.1871,26.2194,27785.0
2016-06-13 14:55:00,32.45,32.47,32.42,32.42,14315.0,26.2114,26.2275,26.1871,26.1871,14315.0
2016-06-13 15:00:00,32.42,32.42,32.4,32.41,44815.0,26.1871,26.1871,26.171,26.179,44815.0
2016-06-13 15:05:00,32.41,32.41,32.36,32.38,32355.0,26.179,26.179,26.1387,26.1548,32355.0
2016-06-13 15:10:00,32.38,32.39,32.36,32.37,12559.0,26.1548,26.1629,26.1387,26.1467,12559.0
2016-06-13 15:15:00,32.37,32.38,32.35,32.37,40282.0,26.1467,26.1548,26.1306,26.1467,40282.0
2016-06-13 15:20:00,32.37,32.38,32.34,32.35,23682.0,26.1467,26.1548,26.1225,26.1306,23682.0
2016-06-13 15:25:00,32.34,32.36,32.33,32.36,22506.0,26.1225,26.1387,26.1144,26.1387,22506.0
2016-06-13 15:30:00,32.36,32.38,32.35,32.37,21017.0,26.1387,26.1548,26.1306,26.1467,21017.0
2016-06-13 15:35:00,32.36,32.38,32.33,32.34,66333.0,26.1387,26.1548,26.1144,26.1225,66333.0
2016-06-13 15:40:00,32.34,32.35,32.29,32.31,41806.0,26.1225,26.1306,26.0821,26.0983,41806.0
2016-06-13 15:45:00,32.3,32.33,32.29,32.33,48557.0,26.0902,26.1144,26.0821,26.1144,48557.0
2016-06-13 15:50:00,32.33,32.33,32.29,32.3,107706.0,26.1144,26.1144,26.0821,26.0902,107706.0
2016-06-13 15:55:00,32.3,32.36,32.3,32.34,214725.0,26.0902,26.1387,26.0902,26.1225,214725.0
2016-06-14 09:30:00,32.31,32.39,32.25,32.31,30221.0,26.0983,26.1629,26.0498,26.0983,30221.0
2016-06-14 09:35:00,32.3,32.3,32.18,32.26,11451.0,26.0902,26.0902,25.9933,26.0579,11451.0
2016-06-14 09:40:00,32.27,32.31,32.24,32.28,33270.0,26.066,26.0983,26.0417,26.074,33270.0
2016-06-14 09:45:00,32.29,32.33,32.28,32.31,22067.0,26.0821,26.1144,26.074,26.0983,22067.0
2016-06-14 09:50:00,32.32,32.32,32.23,32.24,162961.0,26.1063,26.1063,26.0336,26.0417,162961.0
2016-06-14 09:55:00,32.25,32.29,32.23,32.28,22963.0,26.0498,26.0821,26.0336,26.074,22963.0
2016-06-14 10:00:00,32.27,32.29,32.21,32.23,36989.0,26.066,26.0821,26.0175,26.0336,36989.0
2016-06-14 10:05:00,32.23,32.26,32.21,32.25,15227.0,26.0336,26.0579,26.0175,26.0498,15227.0
2016-06-14 10:10:00,32.26,32.27,32.2,32.23,52680.0,26.0579,26.066,26.0094,26.0336,52680.0
2016-06-14 10:15:00,32.23,32.24,32.19,32.23,37559.0,26.0336,26.0417,26.0013,26.0336,37559.0
2016-06-14 10:20:00,32.22,32.23,32.18,32.21,57155.0,26.0256,26.0336,25.9933,26.0175,57155.0
2016-06-14 10:25:00,32.21,32.21,32.14,32.19,34270.0,26.0175,26.0175,25.961,26.0013,34270.0
2016-06-14 10:30:00,32.18,32.22,32.18,32.2,13679.0,25.9933,26.0256,25.9933,26.0094,13679.0
2016-06-14 10:35:00,32.19,32.2,32.13,32.2,16135.0,26.0013,26.0094,25.9529,26.0094,16135.0
2016-06-14 10:40:00,32.21,32.25,32.19,32.25,9702.0,26.0175,26.0498,26.0013,26.0498,9702.0
2016-06-14 10:45:00,32.24,32.24,32.16,32.17,50229.0,26.0417,26.0417,25.9771,25.9852,50229.0
2016-06-14 10:50:00,32.18,32.19,32.14,32.15,10446.0,25.9933,26.0013,25.961,25.969,10446.0
2016-06-14 10:55:00,32.14,32.15,32.07,32.12,74445.0,25.961,25.969,25.9044,25.9448,74445.0
2016-06-14 11:00:00,32.12,32.13,32.09,32.11,54815.0,25.9448,25.9529,25.9206,25.9367,54815.0
2016-06-14 11:05:00,32.11,32.19,32.09,32.18,36477.0,25.9367,26.0013,25.9206,25.9933,36477.0
2016-06-14 11:10:00,32.18,32.19,32.12,32.14,31721.0,25.9933,26.0013,25.9448,25.961,31721.0
2016-06-14 11:15:00,32.15,32.16,32.11,32.11,48108.0,25.969,25.9771,25.9367,25.9367,48108.0
2016-06-14 11:20:00,32.12,32.19,32.11,32.19,12544.0,25.9448,26.0013,25.9367,26.0013,12544.0
2016-06-14 11:25:00,32.19,32.19,32.12,32.14,13447.0,26.0013,26.0013,25.9448,25.961,13447.0
2016-06-14 11:30:00,32.15,32.17,32.14,32.16,12466.0,25.969,25.9852,25.961,25.9771,12466.0
2016-06-14 11:35:00,32.16,32.18,32.14,32.17,14665.0,25.9771,25.9933,25.961,25.9852,14665.0
2016-06-14 11:40:00,32.16,32.18,32.15,32.15,12366.0,25.9771,25.9933,25.969,25.969,12366.0
2016-06-14 11:45:00,32.15,32.17,32.13,32.15,8657.0,25.969,25.9852,25.9529,25.969,8657.0
2016-06-14 11:50:00,32.14,32.17,32.13,32.16,13236.0,25.961,25.9852,25.9529,25.9771,13236.0
2016-06-14 11:55:00,32.16,32.16,32.14,32.15,9315.0,25.9771,25.9771,25.961,25.969,9315.0
2016-06-14 12:00:00,32.15,32.18,32.14,32.17,32364.0,25.969,25.9933,25.961,25.9852,32364.0
2016-06-14 12:05:00,32.16,32.16,32.12,32.13,7262.0,25.9771,25.9771,25.9448,25.9529,7262.0
2016-06-14 12:10:00,32.13,32.18,32.12,32.18,9865.0,25.9529,25.9933,25.9448,25.9933,9865.0
2016-06-14 12:15:00,32.17,32.18,32.16,32.16,8846.0,25.9852,25.9933,25.9771,25.9771,8846.0
2016-06-14 12:20:00,32.17,32.21,32.16,32.21,13184.0,25.9852,26.0175,25.9771,26.0175,13184.0
2016-06-14 12:25:00,32.21,32.24,32.21,32.23,17126.0,26.0175,26.0417,26.0175,26.0336,17126.0
2016-06-14 12:30:00,32.23,32.23,32.18,32.21,22882.0,26.0336,26.0336,25.9933,26.0175,22882.0
2016-06-14 12:35:00,32.21,32.21,32.17,32.18,2800.0,26.0175,26.0175,25.9852,25.9933,2800.0
2016-06-14 12:40:00,32.18,32.18,32.14,32.15,7986.0,25.9933,25.9933,25.961,25.969,7986.0
2016-06-14 12:45:00,32.15,32.18,32.14,32.18,6584.0,25.969,25.9933,25.961,25.9933,6584.0
2016-06-14 12:50:00,32.19,32.19,32.16,32.17,5331.0,26.0013,26.0013,25.9771,25.9852,5331.0
2016-06-14 12:55:00,32.17,32.2,32.16,32.16,6970.0,25.9852,26.0094,25.9771,25.9771,6970.0
2016-06-14 13:00:00,32.17,32.18,32.16,32.18,3209.0,25.9852,25.9933,25.9771,25.9933,3209.0
2016-06-14 13:05:00,32.17,32.17,32.13,32.15,7018.0,25.9852,25.9852,25.9529,25.969,7018.0
2016-06-14 13:10:00,32.15,32.16,32.13,32.13,66844.0,25.969,25.9771,25.9529,25.9529,66844.0
2016-06-14 13:15:00,32.13,32.17,32.12,32.14,12147.0,25.9529,25.9852,25.9448,25.961,12147.0
2016-06-14 13:20:00,32.15,32.17,32.12,32.12,16584.0,25.969,25.9852,25.9448,25.9448,16584.0
2016-06-14 13:25:00,32.13,32.15,32.12,32.13,8742.0,25.9529,25.969,25.9448,25.9529,8742.0
2016-06-14 13:30:00,32.12,32.15,32.09,32.1,96272.0,25.9448,25.969,25.9206,25.9286,96272.0
2016-06-14 13:35:00,32.1,32.11,32.09,32.1,73141.0,25.9286,25.9367,25.9206,25.9286,73141.0
2016-06-14 13:40:00,32.1,32.1,32.08,32.09,9361.0,25.9286,25.9286,25.9125,25.9206,9361.0
2016-06-14 13:45:00,32.09,32.11,32.07,32.1,22286.0,25.9206,25.9367,25.9044,25.9286,22286.0
2016-06-14 13:50:00,32.1,32.1,32.09,32.1,57823.0,25.9286,25.9286,25.9206,25.9286,57823.0
2016-06-14 13:55:00,32.1,32.1,32.06,32.07,24883.0,25.9286,25.9286,25.8963,25.9044,24883.0
2016-06-14 14:00:00,32.07,32.1,32.06,32.09,23029.0,25.9044,25.9286,25.8963,25.9206,23029.0
2016-06-14 14:05:00,32.09,32.1,32.08,32.1,32419.0,25.9206,25.9286,25.9125,25.9286,32419.0
2016-06-14 14:10:00,32.1,32.13,32.08,32.13,48091.0,25.9286,25.9529,25.9125,25.9529,48091.0
2016-06-14 14:15:00,32.12,32.15,32.12,32.14,8506.0,25.9448,25.969,25.9448,25.961,8506.0
2016-06-14 14:20:00,32.15,32.15,32.12,32.14,20617.0,25.969,25.969,25.9448,25.961,20617.0
2016-06-14 14:25:00,32.14,32.17,32.12,32.16,12642.0,25.961,25.9852,25.9448,25.9771,12642.0
2016-06-14 14:30:00,32.16,32.17,32.12,32.13,14314.0,25.9771,25.9852,25.9448,25.9529,14314.0
2016-06-14 14:35:00,32.12,32.13,32.1,32.13,14477.0,25.9448,25.9529,25.9286,25.9529,14477.0
2016-06-14 14:40:00,32.13,32.14,32.11,32.11,7964.0,25.9529,25.961,25.9367,25.9367,7964.0
2016-06-14 14:45:00,32.11,32.13,32.1,32.11,10778.0,25.9367,25.9529,25.9286,25.9367,10778.0
2016-06-14 14:50:00,32.11,32.11,32.09,32.1,7702.0,25.9367,25.9367,25.9206,25.9286,7702.0
2016-06-14 14:55:00,32.09,32.1,32.07,32.08,22090.0,25.9206,25.9286,25.9044,25.9125,22090.0
2016-06-14 15:00:00,32.07,32.07,32.03,32.05,96258.0,25.9044,25.9044,25.8721,25.8883,96258.0
2016-06-14 15:05:00,32.06,32.08,32.05,32.06,83143.0,25.8963,25.9125,25.8883,25.8963,83143.0
2016-06-14 15:10:00,32.07,32.08,32.06,32.08,25423.0,25.9044,25.9125,25.8963,25.9125,25423.0
2016-06-14 15:15:00,32.08,32.13,32.07,32.12,29721.0,25.9125,25.9529,25.9044,25.9448,29721.0
2016-06-14 15:20:00,32.12,32.14,32.1,32.1,24303.0,25.9448,25.961,25.9286,25.9286,24303.0
2016-06-14 15:25:00,32.1,32.15,32.08,32.15,32090.0,25.9286,25.969,25.9125,25.969,32090.0
2016-06-14 15:30:00,32.15,32.16,32.12,32.15,27773.0,25.969,25.9771,25.9448,25.969,27773.0
2016-06-14 15:35:00,32.16,32.16,32.12,32.13,39041.0,25.9771,25.9771,25.9448,25.9529,39041.0
2016-06-14 15:40:00,32.13,32.14,32.11,32.13,62036.0,25.9529,25.961,25.9367,25.9529,62036.0
2016-06-14 15:45:00,32.13,32.13,32.09,32.1,69818.0,25.9529,25.9529,25.9206,25.9286,69818.0
2016-06-14 15:50:00,32.1,32.12,32.09,32.12,86957.0,25.9286,25.9448,25.9206,25.9448,86957.0
2016-06-14 15:55:00,32.12,32.12,32.08,32.08,190852.0,25.9448,25.9448,25.9125,25.9125,190852.0
2016-06-15 09:30:00,32.03,32.17,32.01,32.1,50042.0,25.8721,25.9852,25.8559,25.9286,50042.0
2016-06-15 09:35:00,32.07,32.07,31.92,32.02,62258.0,25.9044,25.9044,25.7832,25.864,62258.0
2016-06-15 09:40:00,32.02,32.08,31.92,31.94,81601.0,25.864,25.9125,25.7832,25.7994,81601.0
2016-06-15 09:45:00,31.94,32.0,31.92,31.96,68005.0,25.7994,25.8479,25.7832,25.8156,68005.0
2016-06-15 09:50:00,31.96,32.0,31.95,31.99,56564.0,25.8156,25.8479,25.8075,25.8398,56564.0
2016-06-15 09:55:00,31.98,32.0,31.93,31.94,44122.0,25.8317,25.8479,25.7913,25.7994,44122.0
2016-06-15 10:00:00,31.94,31.97,31.92,31.94,34137.0,25.7994,25.8236,25.7832,25.7994,34137.0
2016-06-15 10:05:00,31.95,31.97,31.93,31.96,22416.0,25.8075,25.8236,25.7913,25.8156,22416.0
2016-06-15 10:10:00,31.96,31.98,31.95,31.96,20941.0,25.8156,25.8317,25.8075,25.8156,20941.0
2016-06-15 10:15:00,31.97,32.03,31.94,32.02,29931.0,25.8236,25.8721,25.7994,25.864,29931.0
2016-06-15 10:20:00,32.02,32.05,32.01,32.02,18755.0,25.864,25.8883,25.8559,25.864,18755.0
2016-06-15 10:25:00,32.02,32.02,31.98,32.01,67023.0,25.864,25.864,25.8317,25.8559,67023.0
2016-06-15 10:30:00,32.02,32.06,32.0,32.06,28341.0,25.864,25.8963,25.8479,25.8963,28341.0
2016-06-15 10:35:00,32.05,32.05,32.0,32.02,13831.0,25.8883,25.8883,25.8479,25.864,13831.0
2016-06-15 10:40:00,32.01,32.09,32.0,32.09,19599.0,25.8559,25.9206,25.8479,25.9206,19599.0
2016-06-15 10:45:00,32.09,32.09,32.08,32.09,6062.0,25.9206,25.9206,25.9125,25.9206,6062.0
2016-06-15 10:50:00,32.08,32.12,32.01,32.02,37822.0,25.9125,25.9448,25.8559,25.864,37822.0
2016-06-15 10:55:00,32.03,32.04,32.0,32.01,23203.0,25.8721,25.8802,25.8479,25.8559,23203.0
2016-06-15 11:00:00,32.01,32.04,32.0,32.0,16173.0,25.8559,25.8802,25.8479,25.8479,16173.0
2016-06-15 11:05:00,32.0,32.03,31.98,31.99,14384.0,25.8479,25.8721,25.8317,25.8398,14384.0
2016-06-15 11:10:00,31.98,32.03,31.98,32.01,33030.0,25.8317,25.8721,25.8317,25.8559,33030.0
2016-06-15 11:15:00,32.01,32.03,32.0,32.01,10025.0,25.8559,25.8721,25.8479,25.8559,10025.0
2016-06-15 11:20:00,32.0,32.06,32.0,32.01,35142.0,25.8479,25.8963,25.8479,25.8559,35142.0
2016-06-15 11:25:00,32.01,32.02,31.99,31.99,7465.0,25.8559,25.864,25.8398,25.8398,7465.0
2016-06-15 11:30:00,31.99,31.99,31.93,31.93,14615.0,25.8398,25.8398,25.7913,25.7913,14615.0
2016-06-15 11:35:00,31.94,31.94,31.87,31.87,20024.0,25.7994,25.7994,25.7429,25.7429,20024.0
2016-06-15 11:40:00,31.87,31.88,31.83,31.83,14450.0,25.7429,25.7509,25.7106,25.7106,14450.0
2016-06-15 11:45:00,31.84,31.87,31.83,31.87,21326.0,25.7186,25.7429,25.7106,25.7429,21326.0
2016-06-15 11:50:00,31.86,31.87,31.83,31.83,14154.0,25.7348,25.7429,25.7106,25.7106,14154.0
2016-06-15 11:55:00,31.84,31.85,31.82,31.84,33004.0,25.7186,25.7267,25.7025,25.7186,33004.0
2016-06-15 12:00:00,31.84,31.85,31.84,31.84,17591.0,25.7186,25.7267,25.7186,25.7186,17591.0
2016-06-15 12:05:00,31.84,31.85,31.8,31.81,21498.0,25.7186,25.7267,25.6863,25.6944,21498.0
2016-06-15 12:10:00,31.81,31.82,31.77,31.78,26289.0,25.6944,25.7025,25.6621,25.6702,26289.0
2016-06-15 12:15:00,31.77,31.79,31.77,31.79,27778.0,25.6621,25.6782,25.6621,25.6782,27778.0
2016-06-15 12:20:00,31.8,31.8,31.79,31.8,4500.0,25.6863,25.6863,25.6782,25.6863,4500.0
2016-06-15 12:25:00,31.79,31.82,31.79,31.81,33998.0,25.6782,25.7025,25.6782,25.6944,33998.0
2016-06-15 12:30:00,31.81,31.84,31.8,31.81,17748.0,25.6944,25.7186,25.6863,25.6944,17748.0
2016-06-15 12:35:00,31.81,31.81,31.77,31.77,17380.0,25.6944,25.6944,25.6621,25.6621,17380.0
2016-06-15 12:40:00,31.77,31.78,31.77,31.78,7673.0,25.6621,25.6702,25.6621,25.6702,7673.0
2016-06-15 12:45:00,31.78,31.78,31.74,31.75,12161.0,25.6702,25.6702,25.6379,25.6459,12161.0
2016-06-15 12:50:00,31.74,31.75,31.71,31.71,17796.0,25.6379,25.6459,25.6136,25.6136,17796.0
2016-06-15 12:55:00,31.72,31.73,31.71,31.71,6540.0,25.6217,25.6298,25.6136,25.6136,6540.0
2016-06-15 13:00:00,31.71,31.73,31.69,31.69,31754.0,25.6136,25.6298,25.5975,25.5975,31754.0
2016-06-15 13:05:00,31.69,31.71,31.69,31.7,23130.0,25.5975,25.6136,25.5975,25.6055,23130.0
2016-06-15 13:10:00,31.7,31.73,31.69,31.73,18331.0,25.6055,25.6298,25.5975,25.6298,18331.0
2016-06-15 13:15:00,31.73,31.75,31.71,31.74,49569.0,25.6298,25.6459,25.6136,25.6379,49569.0
2016-06-15 13:20:00,31.74,31.74,31.71,31.71,11978.0,25.6379,25.6379,25.6136,25.6136,11978.0
2016-06-15 13:25:00,31.72,31.76,31.71,31.75,24139.0,25.6217,25.654,25.6136,25.6459,24139.0
2016-06-15 13:30:00,31.76,31.77,31.75,31.77,8908.0,25.654,25.6621,25.6459,25.6621,8908.0
2016-06-15 13:35:00,31.77,31.77,31.74,31.75,26688.0,25.6621,25.6621,25.6379,25.6459,26688.0
2016-06-15 13:40:00,31.75,31.77,31.74,31.76,17425.0,25.6459,25.6621,25.6379,25.654,17425.0
2016-06-15 13:45:00,31.77,31.78,31.76,31.78,11900.0,25.6621,25.6702,25.654,25.6702,11900.0
2016-06-15 13:50:00,31.78,31.8,31.77,31.8,17212.0,25.6702,25.6863,25.6621,25.6863,17212.0
2016-06-15 13:55:00,31.8,31.82,31.78,31.8,34204.0,25.6863,25.7025,25.6702,25.6863,34204.0
2016-06-15 14:00:00,31.81,31.86,31.77,31.82,53420.0,25.6944,25.7348,25.6621,25.7025,53420.0
2016-06-15 14:05:00,31.81,31.85,31.74,31.75,34305.0,25.6944,25.7267,25.6379,25.6459,34305.0
2016-06-15 14:10:00,31.75,31.77,31.7,31.75,32750.0,25.6459,25.6621,25.6055,25.6459,32750.0
2016-06-15 14:15:00,31.75,31.81,31.74,31.78,40604.0,25.6459,25.6944,25.6379,25.6702,40604.0
2016-06-15 14:20:00,31.78,31.83,31.74,31.83,45130.0,25.6702,25.7106,25.6379,25.7106,45130.0
2016-06-15 14:25:00,31.83,31.85,31.82,31.82,41816.0,25.7106,25.7267,25.7025,25.7025,41816.0
2016-06-15 14:30:00,31.83,31.85,31.8,31.84,43406.0,25.7106,25.7267,25.6863,25.7186,43406.0
2016-06-15 14:35:00,31.84,31.85,31.79,31.8,29825.0,25.7186,25.7267,25.6782,25.6863,29825.0
2016-06-15 14:40:00,31.81,31.87,31.8,31.87,27238.0,25.6944,25.7429,25.6863,25.7429,27238.0
2016-06-15 14:45:00,31.86,31.9,31.85,31.89,34380.0,25.7348,25.7671,25.7267,25.759,34380.0
2016-06-15 14:50:00,31.89,31.89,31.85,31.85,27107.0,25.759,25.759,25.7267,25.7267,27107.0
2016-06-15 14:55:00,31.86,31.92,31.85,31.92,38556.0,25.7348,25.7832,25.7267,25.7832,38556.0
2016-06-15 15:00:00,31.91,31.92,31.87,31.87,23628.0,25.7752,25.7832,25.7429,25.7429,23628.0
2016-06-15 15:05:00,31.88,31.91,31.87,31.88,62848.0,25.7509,25.7752,25.7429,25.7509,62848.0
2016-06-15 15:10:00,31.88,31.89,31.87,31.87,23780.0,25.7509,25.759,25.7429,25.7429,23780.0
2016-06-15 15:15:00,31.87,31.88,31.83,31.84,47260.0,25.7429,25.7509,25.7106,25.7186,47260.0
2016-06-15 15:20:00,31.84,31.89,31.83,31.89,35281.0,25.7186,25.759,25.7106,25.759,35281.0
2016-06-15 15:25:00,31.89,31.89,31.86,31.87,22763.0,25.759,25.759,25.7348,25.7429,22763.0
2016-06-15 15:30:00,31.87,31.87,31.81,31.81,41059.0,25.7429,25.7429,25.6944,25.6944,41059.0
2016-06-15 15:35:00,31.81,31.84,31.78,31.79,60550.0,25.6944,25.7186,25.6702,25.6782,60550.0
2016-06-15 15:40:00,31.78,31.8,31.73,31.75,71908.0,25.6702,25.6863,25.6298,25.6459,71908.0
2016-06-15 15:45:00,31.74,31.75,31.71,31.73,65442.0,25.6379,25.6459,25.6136,25.6298,65442.0
2016-06-15 15:50:00,31.73,31.74,31.69,31.74,188291.0,25.6298,25.6379,25.5975,25.6379,188291.0
2016-06-15 15:55:00,31.74,31.77,31.73,31.76,401558.0,25.6379,25.6621,25.6298,25.654,401558.0
2016-06-16 09:30:00,31.58,31.61,31.38,31.54,60448.0,25.5086,25.5328,25.3471,25.4763,60448.0
2016-06-16 09:35:00,31.56,31.62,31.54,31.58,36891.0,25.4925,25.5409,25.4763,25.5086,36891.0
2016-06-16 09:40:00,31.57,31.61,31.55,31.59,24101.0,25.5005,25.5328,25.4844,25.5167,24101.0
2016-06-16 09:45:00,31.59,31.64,31.58,31.63,27113.0,25.5167,25.5571,25.5086,25.549,27113.0
2016-06-16 09:50:00,31.63,31.65,31.61,31.63,17633.0,25.549,25.5652,25.5328,25.549,17633.0
2016-06-16 09:55:00,31.62,31.62,31.56,31.57,21118.0,25.5409,25.5409,25.4925,25.5005,21118.0
2016-06-16 10:00:00,31.56,31.61,31.55,31.61,21535.0,25.4925,25.5328,25.4844,25.5328,21535.0
2016-06-16 10:05:00,31.6,31.65,31.59,31.65,20040.0,25.5248,25.5652,25.5167,25.5652,20040.0
2016-06-16 10:10:00,31.64,31.67,31.64,31.67,19960.0,25.5571,25.5813,25.5571,25.5813,19960.0
2016-06-16 10:15:00,31.66,31.68,31.61,31.61,18457.0,25.5732,25.5894,25.5328,25.5328,18457.0
2016-06-16 10:20:00,31.61,31.61,31.59,31.59,16579.0,25.5328,25.5328,25.5167,25.5167,16579.0
2016-06-16 10:25:00,31.58,31.63,31.58,31.62,17194.0,25.5086,25.549,25.5086,25.5409,17194.0
2016-06-16 10:30:00,31.62,31.63,31.57,31.57,15647.0,25.5409,25.549,25.5005,25.5005,15647.0
2016-06-16 10:35:00,31.58,31.6,31.54,31.54,27788.0,25.5086,25.5248,25.4763,25.4763,27788.0
2016-06-16 10:40:00,31.55,31.62,31.54,31.61,13658.0,25.4844,25.5409,25.4763,25.5328,13658.0
2016-06-16 10:45:00,31.61,31.63,31.59,31.6,16624.0,25.5328,25.549,25.5167,25.5248,16624.0
2016-06-16 10:50:00,31.6,31.63,31.58,31.62,28367.0,25.5248,25.549,25.5086,25.5409,28367.0
2016-06-16 10:55:00,31.62,31.64,31.6,31.63,14356.0,25.5409,25.5571,25.5248,25.549,14356.0
2016-06-16 11:00:00,31.62,31.65,31.62,31.65,21269.0,25.5409,25.5652,25.5409,25.5652,21269.0
2016-06-16 11:05:00,31.66,31.75,31.65,31.74,44661.0,25.5732,25.6459,25.5652,25.6379,44661.0
2016-06-16 11:10:00,31.75,31.75,31.73,31.74,31379.0,25.6459,25.6459,25.6298,25.6379,31379.0
2016-06-16 11:15:00,31.74,31.75,31.69,31.71,9156.0,25.6379,25.6459,25.5975,25.6136,9156.0
2016-06-16 11:20:00,31.71,31.74,31.7,31.74,7284.0,25.6136,25.6379,25.6055,25.6379,7284.0
2016-06-16 11:25:00,31.74,31.81,31.72,31.81,23406.0,25.6379,25.6944,25.6217,25.6944,23406.0
2016-06-16 11:30:00,31.81,31.83,31.72,31.75,33627.0,25.6944,25.7106,25.6217,25.6459,33627.0
2016-06-16 11:35:00,31.76,31.76,31.7,31.71,24857.0,25.654,25.654,25.6055,25.6136,24857.0
2016-06-16 11:40:00,31.72,31.73,31.67,31.69,28394.0,25.6217,25.6298,25.5813,25.5975,28394.0
2016-06-16 11:45:00,31.68,31.69,31.66,31.67,13414.0,25.5894,25.5975,25.5732,25.5813,13414.0
2016-06-16 11:50:00,31.66,31.69,31.65,31.68,16192.0,25.5732,25.5975,25.5652,25.5894,16192.0
2016-06-16 11:55:00,31.68,31.68,31.65,31.66,15972.0,25.5894,25.5894,25.5652,25.5732,15972.0
2016-06-16 12:00:00,31.66,31.7,31.64,31.69,23146.0,25.5732,25.6055,25.5571,25.5975,23146.0
2016-06-16 12:05:00,31.69,31.73,31.69,31.73,16619.0,25.5975,25.6298,25.5975,25.6298,16619.0
2016-06-16 12:10:00,31.73,31.74,31.67,31.71,21178.0,25.6298,25.6379,25.5813,25.6136,21178.0
2016-06-16 12:15:00,31.7,31.75,31.7,31.74,21321.0,25.6055,25.6459,25.6055,25.6379,21321.0
2016-06-16 12:20:00,31.74,31.77,31.7,31.76,16398.0,25.6379,25.6621,25.6055,25.654,16398.0
2016-06-16 12:25:00,31.77,31.79,31.76,31.77,12413.0,25.6621,25.6782,25.654,25.6621,12413.0
2016-06-16 12:30:00,31.77,31.78,31.73,31.76,8700.0,25.6621,25.6702,25.6298,25.654,8700.0
2016-06-16 12:35:00,31.76,31.82,31.73,31.81,9939.0,25.654,25.7025,25.6298,25.6944,9939.0
2016-06-16 12:40:00,31.8,31.83,31.78,31.82,12115.0,25.6863,25.7106,25.6702,25.7025,12115.0
2016-06-16 12:45:00,31.82,31.82,31.76,31.77,11735.0,25.7025,25.7025,25.654,25.6621,11735.0
2016-06-16 12:50:00,31.78,31.78,31.74,31.76,5207.0,25.6702,25.6702,25.6379,25.654,5207.0
2016-06-16 12:55:00,31.77,31.77,31.74,31.76,7705.0,25.6621,25.6621,25.6379,25.654,7705.0
2016-06-16 13:00:00,31.77,31.84,31.76,31.8,17397.0,25.6621,25.7186,25.654,25.6863,17397.0
2016-06-16 13:05:00,31.81,31.81,31.75,31.8,19177.0,25.6944,25.6944,25.6459,25.6863,19177.0
2016-06-16 13:10:00,31.8,31.81,31.77,31.79,20256.0,25.6863,25.6944,25.6621,25.6782,20256.0
2016-06-16 13:15:00,31.79,31.79,31.75,31.79,12398.0,25.6782,25.6782,25.6459,25.6782,12398.0
2016-06-16 13:20:00,31.8,31.8,31.76,31.76,10017.0,25.6863,25.6863,25.654,25.654,10017.0
2016-06-16 13:25:00,31.77,31.8,31.74,31.77,10016.0,25.6621,25.6863,25.6379,25.6621,10016.0
2016-06-16 13:30:00,31.76,31.78,31.72,31.73,9200.0,25.654,25.6702,25.6217,25.6298,9200.0
2016-06-16 13:35:00,31.73,31.78,31.72,31.78,12632.0,25.6298,25.6702,25.6217,25.6702,12632.0
2016-06-16 13:40:00,31.78,31.78,31.75,31.76,8781.0,25.6702,25.6702,25.6459,25.654,8781.0
2016-06-16 13:45:00,31.76,31.77,31.71,31.73,23501.0,25.654,25.6621,25.6136,25.6298,23501.0
2016-06-16 13:50:00,31.74,31.74,31.7,31.73,14994.0,25.6379,25.6379,25.6055,25.6298,14994.0
2016-06-16 13:55:00,31.73,31.75,31.7,31.71,19529.0,25.6298,25.6459,25.6055,25.6136,19529.0
2016-06-16 14:00:00,31.71,31.77,31.7,31.77,15875.0,25.6136,25.6621,25.6055,25.6621,15875.0
2016-06-16 14:05:00,31.77,31.81,31.76,31.81,22463.0,25.6621,25.6944,25.654,25.6944,22463.0
2016-06-16 14:10:00,31.81,31.85,31.8,31.83,20090.0,25.6944,25.7267,25.6863,25.7106,20090.0
2016-06-16 14:15:00,31.84,31.87,31.83,31.86,11271.0,25.7186,25.7429,25.7106,25.7348,11271.0
2016-06-16 14:20:00,31.86,31.86,31.82,31.85,18798.0,25.7348,25.7348,25.7025,25.7267,18798.0
2016-06-16 14:25:00,31.85,31.86,31.8,31.81,16813.0,25.7267,25.7348,25.6863,25.6944,16813.0
2016-06-16 14:30:00,31.82,31.84,31.8,31.82,9904.0,25.7025,25.7186,25.6863,25.7025,9904.0
2016-06-16 14:35:00,31.82,31.84,31.81,31.83,14662.0,25.7025,25.7186,25.6944,25.7106,14662.0
2016-06-16 14:40:00,31.82,31.86,31.81,31.84,13451.0,25.7025,25.7348,25.6944,25.7186,13451.0
2016-06-16 14:45:00,31.84,31.84,31.82,31.84,6780.0,25.7186,25.7186,25.7025,25.7186,6780.0
2016-06-16 14:50:00,31.84,31.91,31.84,31.91,17190.0,25.7186,25.7752,25.7186,25.7752,17190.0
2016-06-16 14:55:00,31.9,31.92,31.86,31.86,18155.0,25.7671,25.7832,25.7348,25.7348,18155.0
2016-06-16 15:00:00,31.87,31.88,31.86,31.88,18808.0,25.7429,25.7509,25.7348,25.7509,18808.0
2016-06-16 15:05:00,31.88,31.89,31.86,31.88,22773.0,25.7509,25.759,25.7348,25.7509,22773.0
2016-06-16 15:10:00,31.88,31.89,31.86,31.88,18944.0,25.7509,25.759,25.7348,25.7509,18944.0
2016-06-16 15:15:00,31.88,31.93,31.86,31.9,28516.0,25.7509,25.7913,25.7348,25.7671,28516.0
2016-06-16 15:20:00,31.9,31.93,31.88,31.92,16854.0,25.7671,25.7913,25.7509,25.7832,16854.0
2016-06-16 15:25:00,31.92,31.95,31.91,31.95,19574.0,25.7832,25.8075,25.7752,25.8075,19574.0
2016-06-16 15:30:00,31.95,31.96,31.93,31.95,51209.0,25.8075,25.8156,25.7913,25.8075,51209.0
2016-06-16 15:35:00,31.95,31.95,31.89,31.93,34986.0,25.8075,25.8075,25.759,25.7913,34986.0
2016-06-16 15:40:00,31.94,31.95,31.91,31.94,37758.0,25.7994,25.8075,25.7752,25.7994,37758.0
2016-06-16 15:45:00,31.94,31.95,31.91,31.93,54820.0,25.7994,25.8075,25.7752,25.7913,54820.0
2016-06-16 15:50:00,31.93,31.94,31.9,31.91,38885.0,25.7913,25.7994,25.7671,25.7752,38885.0
2016-06-16 15:55:00,31.91,31.94,31.9,31.94,124312.0,25.7752,25.7994,25.7671,25.7994,124312.0
2016-06-17 09:30:00,31.81,31.93,31.81,31.85,310275.0,25.6944,25.7913,25.6944,25.7267,310275.0
2016-06-17 09:35:00,31.84,31.89,31.84,31.87,23317.0,25.7186,25.759,25.7186,25.7429,23317.0
2016-06-17 09:40:00,31.87,31.87,31.77,31.8,28091.0,25.7429,25.7429,25.6621,25.6863,28091.0
2016-06-17 09:45:00,31.8,31.83,31.76,31.78,48181.0,25.6863,25.7106,25.654,25.6702,48181.0
2016-06-17 09:50:00,31.78,31.86,31.76,31.82,22091.0,25.6702,25.7348,25.654,25.7025,22091.0
2016-06-17 09:55:00,31.83,31.86,31.82,31.84,36675.0,25.7106,25.7348,25.7025,25.7186,36675.0
2016-06-17 10:00:00,31.84,31.85,31.8,31.81,24938.0,25.7186,25.7267,25.6863,25.6944,24938.0
2016-06-17 10:05:00,31.82,31.86,31.81,31.85,20936.0,25.7025,25.7348,25.6944,25.7267,20936.0
2016-06-17 10:10:00,31.85,31.88,31.84,31.88,15058.0,25.7267,25.7509,25.7186,25.7509,15058.0
2016-06-17 10:15:00,31.88,31.9,31.85,31.9,34805.0,25.7509,25.7671,25.7267,25.7671,34805.0
2016-06-17 10:20:00,31.9,31.9,31.84,31.87,24045.0,25.7671,25.7671,25.7186,25.7429,24045.0
2016-06-17 10:25:00,31.87,31.87,31.81,31.81,18200.0,25.7429,25.7429,25.6944,25.6944,18200.0
2016-06-17 10:30:00,31.82,31.82,31.76,31.78,18431.0,25.7025,25.7025,25.654,25.6702,18431.0
2016-06-17 10:35:00,31.78,31.79,31.76,31.79,34176.0,25.6702,25.6782,25.654,25.6782,34176.0
2016-06-17 10:40:00,31.79,31.79,31.77,31.77,14699.0,25.6782,25.6782,25.6621,25.6621,14699.0
2016-06-17 10:45:00,31.78,31.79,31.77,31.78,6604.0,25.6702,25.6782,25.6621,25.6702,6604.0
2016-06-17 10:50:00,31.79,31.79,31.74,31.76,13108.0,25.6782,25.6782,25.6379,25.654,13108.0
2016-06-17 10:55:00,31.76,31.79,31.75,31.77,10070.0,25.654,25.6782,25.6459,25.6621,10070.0
2016-06-17 11:00:00,31.77,31.79,31.74,31.75,17965.0,25.6621,25.6782,25.6379,25.6459,17965.0
2016-06-17 11:05:00,31.75,31.77,31.72,31.72,10447.0,25.6459,25.6621,25.6217,25.6217,10447.0
2016-06-17 11:10:00,31.73,31.74,31.7,31.73,28898.0,25.6298,25.6379,25.6055,25.6298,28898.0
2016-06-17 11:15:00,31.72,31.75,31.71,31.74,21650.0,25.6217,25.6459,25.6136,25.6379,21650.0
2016-06-17 11:20:00,31.74,31.75,31.72,31.74,26815.0,25.6379,25.6459,25.6217,25.6379,26815.0
2016-06-17 11:25:00,31.74,31.76,31.71,31.71,26005.0,25.6379,25.654,25.6136,25.6136,26005.0
2016-06-17 11:30:00,31.71,31.74,31.71,31.73,23317.0,25.6136,25.6379,25.6136,25.6298,23317.0
2016-06-17 11:35:00,31.72,31.74,31.68,31.7,28533.0,25.6217,25.6379,25.5894,25.6055,28533.0
2016-06-17 11:40:00,31.7,31.7,31.67,31.68,14502.0,25.6055,25.6055,25.5813,25.5894,14502.0
2016-06-17 11:45:00,31.68,31.72,31.67,31.72,15256.0,25.5894,25.6217,25.5813,25.6217,15256.0
2016-06-17 11:50:00,31.71,31.75,31.71,31.71,13500.0,25.6136,25.6459,25.6136,25.6136,13500.0
2016-06-17 11:55:00,31.71,31.72,31.69,31.71,13411.0,25.6136,25.6217,25.5975,25.6136,13411.0
2016-06-17 12:00:00,31.71,31.73,31.71,31.72,9651.0,25.6136,25.6298,25.6136,25.6217,9651.0
2016-06-17 12:05:00,31.72,31.75,31.72,31.75,17301.0,25.6217,25.6459,25.6217,25.6459,17301.0
2016-06-17 12:10:00,31.75,31.76,31.73,31.75,13419.0,25.6459,25.654,25.6298,25.6459,13419.0
2016-06-17 12:15:00,31.75,31.75,31.71,31.74,16044.0,25.6459,25.6459,25.6136,25.6379,16044.0
2016-06-17 12:20:00,31.73,31.75,31.73,31.74,8128.0,25.6298,25.6459,25.6298,25.6379,8128.0
2016-06-17 12:25:00,31.74,31.76,31.74,31.76,13743.0,25.6379,25.654,25.6379,25.654,13743.0
2016-06-17 12:30:00,31.75,31.76,31.72,31.73,17733.0,25.6459,25.654,25.6217,25.6298,17733.0
2016-06-17 12:35:00,31.73,31.75,31.72,31.75,10900.0,25.6298,25.6459,25.6217,25.6459,10900.0
2016-06-17 12:40:00,31.75,31.77,31.74,31.75,10822.0,25.6459,25.6621,25.6379,25.6459,10822.0
2016-06-17 12:45:00,31.76,31.77,31.73,31.74,12226.0,25.654,25.6621,25.6298,25.6379,12226.0
2016-06-17 12:50:00,31.73,31.74,31.72,31.73,7798.0,25.6298,25.6379,25.6217,25.6298,7798.0
2016-06-17 12:55:00,31.74,31.74,31.71,31.74,11480.0,25.6379,25.6379,25.6136,25.6379,11480.0
2016-06-17 13:00:00,31.74,31.75,31.69,31.7,12648.0,25.6379,25.6459,25.5975,25.6055,12648.0
2016-06-17 13:05:00,31.69,31.76,31.69,31.76,11922.0,25.5975,25.654,25.5975,25.654,11922.0
2016-06-17 13:10:00,31.76,31.77,31.74,31.76,8094.0,25.654,25.6621,25.6379,25.654,8094.0
2016-06-17 13:15:00,31.77,31.78,31.77,31.77,8375.0,25.6621,25.6702,25.6621,25.6621,8375.0
2016-06-17 13:20:00,31.78,31.79,31.77,31.78,9446.0,25.6702,25.6782,25.6621,25.6702,9446.0
2016-06-17 13:25:00,31.79,31.8,31.78,31.78,16869.0,25.6782,25.6863,25.6702,25.6702,16869.0
2016-06-17 13:30:00,31.78,31.79,31.76,31.77,10513.0,25.6702,25.6782,25.654,25.6621,10513.0
2016-06-17 13:35:00,31.77,31.77,31.74,31.75,9311.0,25.6621,25.6621,25.6379,25.6459,9311.0
2016-06-17 13:40:00,31.75,31.8,31.75,31.77,23311.0,25.6459,25.6863,25.6459,25.6621,23311.0
2016-06-17 13:45:00,31.77,31.78,31.77,31.78,4750.0,25.6621,25.6702,25.6621,25.6702,4750.0
2016-06-17 13:50:00,31.78,31.82,31.77,31.79,17430.0,25.6702,25.7025,25.6621,25.6782,17430.0
2016-06-17 13:55:00,31.78,31.82,31.78,31.81,18450.0,25.6702,25.7025,25.6702,25.6944,18450.0
2016-06-17 14:00:00,31.8,31.81,31.78,31.78,10064.0,25.6863,25.6944,25.6702,25.6702,10064.0
2016-06-17 14:05:00,31.78,31.79,31.74,31.77,14222.0,25.6702,25.6782,25.6379,25.6621,14222.0
2016-06-17 14:10:00,31.78,31.79,31.76,31.77,16635.0,25.6702,25.6782,25.654,25.6621,16635.0
2016-06-17 14:15:00,31.77,31.78,31.75,31.76,13303.0,25.6621,25.6702,25.6459,25.654,13303.0
2016-06-17 14:20:00,31.75,31.79,31.75,31.79,18507.0,25.6459,25.6782,25.6459,25.6782,18507.0
2016-06-17 14:25:00,31.78,31.79,31.77,31.79,10772.0,25.6702,25.6782,25.6621,25.6782,10772.0
2016-06-17 14:30:00,31.79,31.83,31.78,31.83,16768.0,25.6782,25.7106,25.6702,25.7106,16768.0
2016-06-17 14:35:00,31.82,31.84,31.81,31.82,22239.0,25.7025,25.7186,25.6944,25.7025,22239.0
2016-06-17 14:40:00,31.82,31.83,31.8,31.83,22787.0,25.7025,25.7106,25.6863,25.7106,22787.0
2016-06-17 14:45:00,31.82,31.83,31.8,31.82,8151.0,25.7025,25.7106,25.6863,25.7025,8151.0
2016-06-17 14:50:00,31.82,31.83,31.81,31.82,11362.0,25.7025,25.7106,25.6944,25.7025,11362.0
2016-06-17 14:55:00,31.82,31.82,31.81,31.82,4142.0,25.7025,25.7025,25.6944,25.7025,4142.0
2016-06-17 15:00:00,31.82,31.82,31.79,31.8,21718.0,25.7025,25.7025,25.6782,25.6863,21718.0
2016-06-17 15:05:00,31.8,31.8,31.78,31.78,16476.0,25.6863,25.6863,25.6702,25.6702,16476.0
2016-06-17 15:10:00,31.78,31.8,31.77,31.79,22974.0,25.6702,25.6863,25.6621,25.6782,22974.0
2016-06-17 15:15:00,31.78,31.79,31.76,31.78,11923.0,25.6702,25.6782,25.654,25.6702,11923.0
2016-06-17 15:20:00,31.78,31.79,31.76,31.77,12886.0,25.6702,25.6782,25.654,25.6621,12886.0
2016-06-17 15:25:00,31.77,31.78,31.76,31.77,11116.0,25.6621,25.6702,25.654,25.6621,11116.0
2016-06-17 15:30:00,31.77,31.78,31.75,31.77,26822.0,25.6621,25.6702,25.6459,25.6621,26822.0
2016-06-17 15:35:00,31.77,31.79,31.77,31.77,18079.0,25.6621,25.6782,25.6621,25.6621,18079.0
2016-06-17 15:40:00,31.77,31.78,31.76,31.77,44326.0,25.6621,25.6702,25.654,25.6621,44326.0
2016-06-17 15:45:00,31.77,31.78,31.76,31.77,43959.0,25.6621,25.6702,25.654,25.6621,43959.0
2016-06-17 15:50:00,31.78,31.8,31.77,31.8,59146.0,25.6702,25.6863,25.6621,25.6863,59146.0
2016-06-17 15:55:00,31.8,31.81,31.79,31.8,190639.0,25.6863,25.6944,25.6782,25.6863,190639.0
2016-06-20 09:30:00,32.06,32.12,32.01,32.05,62241.0,25.8963,25.9448,25.8559,25.8883,62241.0
2016-06-20 09:35:00,32.06,32.18,32.06,32.17,36927.0,25.8963,25.9933,25.8963,25.9852,36927.0
2016-06-20 09:40:00,32.18,32.23,32.18,32.2,45573.0,25.9933,26.0336,25.9933,26.0094,45573.0
2016-06-20 09:45:00,32.2,32.26,32.2,32.23,41206.0,26.0094,26.0579,26.0094,26.0336,41206.0
2016-06-20 09:50:00,32.24,32.27,32.2,32.2,47028.0,26.0417,26.066,26.0094,26.0094,47028.0
2016-06-20 09:55:00,32.2,32.2,32.09,32.09,43005.0,26.0094,26.0094,25.9206,25.9206,43005.0
2016-06-20 10:00:00,32.09,32.15,32.09,32.15,35476.0,25.9206,25.969,25.9206,25.969,35476.0
2016-06-20 10:05:00,32.15,32.18,32.13,32.14,16328.0,25.969,25.9933,25.9529,25.961,16328.0
2016-06-20 10:10:00,32.14,32.16,32.11,32.13,14721.0,25.961,25.9771,25.9367,25.9529,14721.0
2016-06-20 10:15:00,32.13,32.17,32.12,32.16,21288.0,25.9529,25.9852,25.9448,25.9771,21288.0
2016-06-20 10:20:00,32.16,32.16,32.12,32.13,19774.0,25.9771,25.9771,25.9448,25.9529,19774.0
2016-06-20 10:25:00,32.13,32.14,32.08,32.1,22242.0,25.9529,25.961,25.9125,25.9286,22242.0
2016-06-20 10:30:00,32.09,32.11,32.03,32.04,25795.0,25.9206,25.9367,25.8721,25.8802,25795.0
2016-06-20 10:35:00,32.05,32.06,32.03,32.05,39926.0,25.8883,25.8963,25.8721,25.8883,39926.0
2016-06-20 10:40:00,32.05,32.1,32.05,32.1,28032.0,25.8883,25.9286,25.8883,25.9286,28032.0
2016-06-20 10:45:00,32.11,32.11,32.08,32.08,21767.0,25.9367,25.9367,25.9125,25.9125,21767.0
2016-06-20 10:50:00,32.08,32.09,32.06,32.09,18849.0,25.9125,25.9206,25.8963,25.9206,18849.0
2016-06-20 10:55:00,32.09,32.1,32.08,32.1,19312.0,25.9206,25.9286,25.9125,25.9286,19312.0
2016-06-20 11:00:00,32.1,32.12,32.09,32.1,24781.0,25.9286,25.9448,25.9206,25.9286,24781.0
2016-06-20 11:05:00,32.1,32.14,32.09,32.13,28323.0,25.9286,25.961,25.9206,25.9529,28323.0
2016-06-20 11:10:00,32.12,32.13,32.09,32.09,52239.0,25.9448,25.9529,25.9206,25.9206,52239.0
2016-06-20 11:15:00,32.09,32.09,32.07,32.09,9177.0,25.9206,25.9206,25.9044,25.9206,9177.0
2016-06-20 11:20:00,32.09,32.12,32.08,32.09,21156.0,25.9206,25.9448,25.9125,25.9206,21156.0
2016-06-20 11:25:00,32.1,32.1,32.07,32.08,23297.0,25.9286,25.9286,25.9044,25.9125,23297.0
2016-06-20 11:30:00,32.07,32.07,32.06,32.07,9570.0,25.9044,25.9044,25.8963,25.9044,9570.0
2016-06-20 11:35:00,32.07,32.07,32.06,32.06,4249.0,25.9044,25.9044,25.8963,25.8963,4249.0
2016-06-20 11:40:00,32.07,32.11,32.07,32.08,28078.0,25.9044,25.9367,25.9044,25.9125,28078.0
2016-06-20 11:45:00,32.08,32.08,32.04,32.05,7200.0,25.9125,25.9125,25.8802,25.8883,7200.0
2016-06-20 11:50:00,32.04,32.05,32.03,32.04,13930.0,25.8802,25.8883,25.8721,25.8802,13930.0
2016-06-20 11:55:00,32.04,32.06,32.03,32.05,11196.0,25.8802,25.8963,25.8721,25.8883,11196.0
2016-06-20 12:00:00,32.04,32.05,32.02,32.02,10075.0,25.8802,25.8883,25.864,25.864,10075.0
2016-06-20 12:05:00,32.02,32.04,32.01,32.02,12780.0,25.864,25.8802,25.8559,25.864,12780.0
2016-06-20 12:10:00,32.02,32.03,31.99,32.0,10043.0,25.864,25.8721,25.8398,25.8479,10043.0
2016-06-20 12:15:00,32.0,32.02,31.98,32.02,15964.0,25.8479,25.864,25.8317,25.864,15964.0
2016-06-20 12:20:00,32.01,32.02,31.99,31.99,9216.0,25.8559,25.864,25.8398,25.8398,9216.0
2016-06-20 12:25:00,31.99,32.0,31.96,32.0,16013.0,25.8398,25.8479,25.8156,25.8479,16013.0
2016-06-20 12:30:00,31.99,32.02,31.99,32.02,12050.0,25.8398,25.864,25.8398,25.864,12050.0
2016-06-20 12:35:00,32.02,32.03,32.0,32.02,12458.0,25.864,25.8721,25.8479,25.864,12458.0
2016-06-20 12:40:00,32.01,32.02,31.99,32.0,11786.0,25.8559,25.864,25.8398,25.8479,11786.0
2016-06-20 12:45:00,31.99,32.01,31.98,31.98,17580.0,25.8398,25.8559,25.8317,25.8317,17580.0
2016-06-20 12:50:00,31.98,32.0,31.98,31.98,28659.0,25.8317,25.8479,25.8317,25.8317,28659.0
2016-06-20 12:55:00,31.98,32.01,31.97,31.97,30399.0,25.8317,25.8559,25.8236,25.8236,30399.0
2016-06-20 13:00:00,31.98,31.99,31.96,31.98,39626.0,25.8317,25.8398,25.8156,25.8317,39626.0
2016-06-20 13:05:00,31.98,31.99,31.97,31.97,17288.0,25.8317,25.8398,25.8236,25.8236,17288.0
2016-06-20 13:10:00,31.97,31.98,31.95,31.96,39507.0,25.8236,25.8317,25.8075,25.8156,39507.0
2016-06-20 13:15:00,31.96,31.99,31.95,31.99,32663.0,25.8156,25.8398,25.8075,25.8398,32663.0
2016-06-20 13:20:00,31.99,31.99,31.95,31.99,18089.0,25.8398,25.8398,25.8075,25.8398,18089.0
2016-06-20 13:25:00,31.99,31.99,31.93,31.95,21899.0,25.8398,25.8398,25.7913,25.8075,21899.0
2016-06-20 13:30:00,31.94,31.96,31.94,31.94,22437.0,25.7994,25.8156,25.7994,25.7994,22437.0
2016-06-20 13:35:00,31.94,31.95,31.93,31.94,15283.0,25.7994,25.8075,25.7913,25.7994,15283.0
2016-06-20 13:40:00,31.94,31.97,31.93,31.97,13951.0,25.7994,25.8236,25.7913,25.8236,13951.0
2016-06-20 13:45:00,31.96,31.99,31.96,31.98,14288.0,25.8156,25.8398,25.8156,25.8317,14288.0
2016-06-20 13:50:00,31.99,32.02,31.99,32.01,15270.0,25.8398,25.864,25.8398,25.8559,15270.0
2016-06-20 13:55:00,32.01,32.02,31.99,31.99,22726.0,25.8559,25.864,25.8398,25.8398,22726.0
2016-06-20 14:00:00,31.99,32.02,31.98,31.99,25603.0,25.8398,25.864,25.8317,25.8398,25603.0
2016-06-20 14:05:00,31.99,32.01,31.98,31.99,17151.0,25.8398,25.8559,25.8317,25.8398,17151.0
2016-06-20 14:10:00,31.99,32.0,31.98,31.98,14498.0,25.8398,25.8479,25.8317,25.8317,14498.0
2016-06-20 14:15:00,31.98,31.99,31.98,31.98,8267.0,25.8317,25.8398,25.8317,25.8317,8267.0
2016-06-20 14:20:00,31.98,31.98,31.92,31.92,61774.0,25.8317,25.8317,25.7832,25.7832,61774.0
2016-06-20 14:25:00,31.92,31.93,31.9,31.9,30700.0,25.7832,25.7913,25.7671,25.7671,30700.0
2016-06-20 14:30:00,31.9,31.9,31.87,31.88,48709.0,25.7671,25.7671,25.7429,25.7509,48709.0
2016-06-20 14:35:00,31.88,31.89,31.86,31.87,20058.0,25.7509,25.759,25.7348,25.7429,20058.0
2016-06-20 14:40:00,31.87,31.89,31.86,31.89,19173.0,25.7429,25.759,25.7348,25.759,19173.0
2016-06-20 14:45:00,31.89,31.93,31.88,31.92,17668.0,25.759,25.7913,25.7509,25.7832,17668.0
2016-06-20 14:50:00,31.93,31.96,31.92,31.95,18414.0,25.7913,25.8156,25.7832,25.8075,18414.0
2016-06-20 14:55:00,31.95,31.96,31.93,31.96,29315.0,25.8075,25.8156,25.7913,25.8156,29315.0
2016-06-20 15:00:00,31.96,31.98,31.95,31.98,23712.0,25.8156,25.8317,25.8075,25.8317,23712.0
2016-06-20 15:05:00,31.98,31.98,31.93,31.94,27904.0,25.8317,25.8317,25.7913,25.7994,27904.0
2016-06-20 15:10:00,31.94,31.94,31.91,31.92,22333.0,25.7994,25.7994,25.7752,25.7832,22333.0
2016-06-20 15:15:00,31.93,31.93,31.88,31.89,30479.0,25.7913,25.7913,25.7509,25.759,30479.0
2016-06-20 15:20:00,31.89,31.9,31.87,31.88,28542.0,25.759,25.7671,25.7429,25.7509,28542.0
2016-06-20 15:25:00,31.89,31.89,31.85,31.87,24008.0,25.759,25.759,25.7267,25.7429,24008.0
2016-06-20 15:30:00,31.86,31.89,31.86,31.88,44607.0,25.7348,25.759,25.7348,25.7509,44607.0
2016-06-20 15:35:00,31.89,31.91,31.88,31.91,40518.0,25.759,25.7752,25.7509,25.7752,40518.0
2016-06-20 15:40:00,31.91,31.93,31.9,31.9,43633.0,25.7752,25.7913,25.7671,25.7671,43633.0
2016-06-20 15:45:00,31.9,31.91,31.85,31.85,74114.0,25.7671,25.7752,25.7267,25.7267,74114.0
2016-06-20 15:50:00,31.85,31.86,31.82,31.82,61431.0,25.7267,25.7348,25.7025,25.7025,61431.0
2016-06-20 15:55:00,31.82,31.86,31.82,31.85,106587.0,25.7025,25.7348,25.7025,25.7267,106587.0
2016-06-21 09:30:00,31.98,32.02,31.85,31.97,31924.0,25.8317,25.864,25.7267,25.8236,31924.0
2016-06-21 09:35:00,31.96,31.96,31.87,31.88,15968.0,25.8156,25.8156,25.7429,25.7509,15968.0
2016-06-21 09:40:00,31.88,31.88,31.85,31.86,19112.0,25.7509,25.7509,25.7267,25.7348,19112.0
2016-06-21 09:45:00,31.85,31.93,31.84,31.92,24307.0,25.7267,25.7913,25.7186,25.7832,24307.0
2016-06-21 09:50:00,31.92,31.94,31.91,31.93,20934.0,25.7832,25.7994,25.7752,25.7913,20934.0
2016-06-21 09:55:00,31.94,31.97,31.93,31.97,11404.0,25.7994,25.8236,25.7913,25.8236,11404.0
2016-06-21 10:00:00,31.96,31.97,31.93,31.97,15256.0,25.8156,25.8236,25.7913,25.8236,15256.0
2016-06-21 10:05:00,31.96,31.98,31.95,31.96,13331.0,25.8156,25.8317,25.8075,25.8156,13331.0
2016-06-21 10:10:00,31.95,32.0,31.95,31.99,14961.0,25.8075,25.8479,25.8075,25.8398,14961.0
2016-06-21 10:15:00,31.99,32.01,31.99,32.0,10356.0,25.8398,25.8559,25.8398,25.8479,10356.0
2016-06-21 10:20:00,32.0,32.01,31.95,31.97,12418.0,25.8479,25.8559,25.8075,25.8236,12418.0
2016-06-21 10:25:00,31.96,32.01,31.95,32.01,26748.0,25.8156,25.8559,25.8075,25.8559,26748.0
2016-06-21 10:30:00,32.0,32.04,32.0,32.04,21693.0,25.8479,25.8802,25.8479,25.8802,21693.0
2016-06-21 10:35:00,32.04,32.05,32.01,32.02,30742.0,25.8802,25.8883,25.8559,25.864,30742.0
2016-06-21 10:40:00,32.03,32.07,32.03,32.07,18313.0,25.8721,25.9044,25.8721,25.9044,18313.0
2016-06-21 10:45:00,32.07,32.07,32.06,32.07,3505.0,25.9044,25.9044,25.8963,25.9044,3505.0
2016-06-21 10:50:00,32.07,32.09,32.06,32.06,17965.0,25.9044,25.9206,25.8963,25.8963,17965.0
2016-06-21 10:55:00,32.06,32.07,32.03,32.04,6400.0,25.8963,25.9044,25.8721,25.8802,6400.0
2016-06-21 11:00:00,32.03,32.1,32.03,32.09,8231.0,25.8721,25.9286,25.8721,25.9206,8231.0
2016-06-21 11:05:00,32.09,32.1,32.07,32.08,11261.0,25.9206,25.9286,25.9044,25.9125,11261.0
2016-06-21 11:10:00,32.08,32.12,32.07,32.12,30923.0,25.9125,25.9448,25.9044,25.9448,30923.0
2016-06-21 11:15:00,32.12,32.13,32.1,32.13,40320.0,25.9448,25.9529,25.9286,25.9529,40320.0
2016-06-21 11:20:00,32.12,32.12,32.07,32.08,11825.0,25.9448,25.9448,25.9044,25.9125,11825.0
2016-06-21 11:25:00,32.07,32.09,32.05,32.09,26317.0,25.9044,25.9206,25.8883,25.9206,26317.0
2016-06-21 11:30:00,32.08,32.08,32.03,32.05,14607.0,25.9125,25.9125,25.8721,25.8883,14607.0
2016-06-21 11:35:00,32.05,32.08,32.05,32.08,12849.0,25.8883,25.9125,25.8883,25.9125,12849.0
2016-06-21 11:40:00,32.08,32.1,32.07,32.09,10279.0,25.9125,25.9286,25.9044,25.9206,10279.0
2016-06-21 11:45:00,32.1,32.11,32.09,32.09,10156.0,25.9286,25.9367,25.9206,25.9206,10156.0
2016-06-21 11:50:00,32.1,32.1,32.07,32.08,19362.0,25.9286,25.9286,25.9044,25.9125,19362.0
2016-06-21 11:55:00,32.08,32.12,32.07,32.12,15006.0,25.9125,25.9448,25.9044,25.9448,15006.0
2016-06-21 12:00:00,32.11,32.12,32.08,32.09,14431.0,25.9367,25.9448,25.9125,25.9206,14431.0
2016-06-21 12:05:00,32.08,32.1,32.07,32.08,13208.0,25.9125,25.9286,25.9044,25.9125,13208.0
2016-06-21 12:10:00,32.08,32.09,32.06,32.07,17144.0,25.9125,25.9206,25.8963,25.9044,17144.0
2016-06-21 12:15:00,32.08,32.11,32.07,32.09,4712.0,25.9125,25.9367,25.9044,25.9206,4712.0
2016-06-21 12:20:00,32.1,32.12,32.09,32.12,14374.0,25.9286,25.9448,25.9206,25.9448,14374.0
2016-06-21 12:25:00,32.12,32.13,32.12,32.13,9100.0,25.9448,25.9529,25.9448,25.9529,9100.0
2016-06-21 12:30:00,32.13,32.13,32.12,32.13,5318.0,25.9529,25.9529,25.9448,25.9529,5318.0
2016-06-21 12:35:00,32.12,32.14,32.12,32.13,15068.0,25.9448,25.961,25.9448,25.9529,15068.0
2016-06-21 12:40:00,32.12,32.13,32.11,32.12,3830.0,25.9448,25.9529,25.9367,25.9448,3830.0
2016-06-21 12:45:00,32.12,32.12,32.09,32.11,6700.0,25.9448,25.9448,25.9206,25.9367,6700.0
2016-06-21 12:50:00,32.11,32.12,32.1,32.12,3600.0,25.9367,25.9448,25.9286,25.9448,3600.0
2016-06-21 12:55:00,32.12,32.12,32.1,32.11,10931.0,25.9448,25.9448,25.9286,25.9367,10931.0
2016-06-21 13:00:00,32.1,32.11,32.08,32.09,9793.0,25.9286,25.9367,25.9125,25.9206,9793.0
2016-06-21 13:05:00,32.08,32.11,32.07,32.1,9585.0,25.9125,25.9367,25.9044,25.9286,9585.0
2016-06-21 13:10:00,32.09,32.1,32.06,32.08,6549.0,25.9206,25.9286,25.8963,25.9125,6549.0
2016-06-21 13:15:00,32.07,32.09,32.07,32.08,7190.0,25.9044,25.9206,25.9044,25.9125,7190.0
2016-06-21 13:20:00,32.08,32.08,32.05,32.05,11996.0,25.9125,25.9125,25.8883,25.8883,11996.0
2016-06-21 13:25:00,32.05,32.06,32.04,32.05,6945.0,25.8883,25.8963,25.8802,25.8883,6945.0
2016-06-21 13:30:00,32.06,32.07,32.03,32.04,13675.0,25.8963,25.9044,25.8721,25.8802,13675.0
2016-06-21 13:35:00,32.03,32.05,32.02,32.04,12354.0,25.8721,25.8883,25.864,25.8802,12354.0
2016-06-21 13:40:00,32.04,32.05,32.03,32.05,6803.0,25.8802,25.8883,25.8721,25.8883,6803.0
2016-06-21 13:45:00,32.05,32.05,32.02,32.02,17934.0,25.8883,25.8883,25.864,25.864,17934.0
2016-06-21 13:50:00,32.03,32.04,32.02,32.04,13647.0,25.8721,25.8802,25.864,25.8802,13647.0
2016-06-21 13:55:00,32.04,32.07,32.03,32.06,24366.0,25.8802,25.9044,25.8721,25.8963,24366.0
2016-06-21 14:00:00,32.06,32.07,32.04,32.05,22952.0,25.8963,25.9044,25.8802,25.8883,22952.0
2016-06-21 14:05:00,32.05,32.08,32.04,32.08,14982.0,25.8883,25.9125,25.8802,25.9125,14982.0
2016-06-21 14:10:00,32.08,32.09,32.06,32.07,12902.0,25.9125,25.9206,25.8963,25.9044,12902.0
2016-06-21 14:15:00,32.07,32.1,32.06,32.1,14058.0,25.9044,25.9286,25.8963,25.9286,14058.0
2016-06-21 14:20:00,32.1,32.1,32.08,32.09,12535.0,25.9286,25.9286,25.9125,25.9206,12535.0
2016-06-21 14:25:00,32.09,32.1,32.08,32.09,9618.0,25.9206,25.9286,25.9125,25.9206,9618.0
2016-06-21 14:30:00,32.09,32.09,32.08,32.09,8542.0,25.9206,25.9206,25.9125,25.9206,8542.0
2016-06-21 14:35:00,32.09,32.12,32.09,32.09,23790.0,25.9206,25.9448,25.9206,25.9206,23790.0
2016-06-21 14:40:00,32.09,32.1,32.08,32.09,13526.0,25.9206,25.9286,25.9125,25.9206,13526.0
2016-06-21 14:45:00,32.08,32.09,32.06,32.08,13598.0,25.9125,25.9206,25.8963,25.9125,13598.0
2016-06-21 14:50:00,32.08,32.09,32.07,32.08,13510.0,25.9125,25.9206,25.9044,25.9125,13510.0
2016-06-21 14:55:00,32.08,32.08,32.05,32.05,16355.0,25.9125,25.9125,25.8883,25.8883,16355.0
2016-06-21 15:00:00,32.05,32.06,32.03,32.04,22809.0,25.8883,25.8963,25.8721,25.8802,22809.0
2016-06-21 15:05:00,32.03,32.05,32.03,32.04,26347.0,25.8721,25.8883,25.8721,25.8802,26347.0
2016-06-21 15:10:00,32.05,32.07,32.04,32.05,28215.0,25.8883,25.9044,25.8802,25.8883,28215.0
2016-06-21 15:15:00,32.05,32.07,32.04,32.06,32404.0,25.8883,25.9044,25.8802,25.8963,32404.0
2016-06-21 15:20:00,32.06,32.07,32.04,32.05,29572.0,25.8963,25.9044,25.8802,25.8883,29572.0
2016-06-21 15:25:00,32.05,32.08,32.05,32.07,26572.0,25.8883,25.9125,25.8883,25.9044,26572.0
2016-06-21 15:30:00,32.08,32.08,32.04,32.07,33388.0,25.9125,25.9125,25.8802,25.9044,33388.0
2016-06-21 15:35:00,32.06,32.08,32.05,32.08,55857.0,25.8963,25.9125,25.8883,25.9125,55857.0
2016-06-21 15:40:00,32.07,32.08,32.03,32.05,55944.0,25.9044,25.9125,25.8721,25.8883,55944.0
2016-06-21 15:45:00,32.04,32.07,32.03,32.06,56183.0,25.8802,25.9044,25.8721,25.8963,56183.0
2016-06-21 15:50:00,32.05,32.06,32.03,32.04,52553.0,25.8883,25.8963,25.8721,25.8802,52553.0
2016-06-21 15:55:00,32.04,32.06,32.02,32.04,171015.0,25.8802,25.8963,25.864,25.8802,171015.0
2016-06-22 09:30:00,31.96,32.08,31.96,32.04,27341.0,25.8156,25.9125,25.8156,25.8802,27341.0
2016-06-22 09:35:00,32.04,32.14,32.04,32.12,20610.0,25.8802,25.961,25.8802,25.9448,20610.0
2016-06-22 09:40:00,32.12,32.15,32.07,32.07,10381.0,25.9448,25.969,25.9044,25.9044,10381.0
2016-06-22 09:45:00,32.08,32.15,32.07,32.15,37165.0,25.9125,25.969,25.9044,25.969,37165.0
2016-06-22 09:50:00,32.15,32.18,32.13,32.17,14199.0,25.969,25.9933,25.9529,25.9852,14199.0
2016-06-22 09:55:00,32.17,32.18,32.15,32.17,15415.0,25.9852,25.9933,25.969,25.9852,15415.0
2016-06-22 10:00:00,32.16,32.18,32.15,32.16,15076.0,25.9771,25.9933,25.969,25.9771,15076.0
2016-06-22 10:05:00,32.17,32.19,32.16,32.18,29997.0,25.9852,26.0013,25.9771,25.9933,29997.0
2016-06-22 10:10:00,32.18,32.18,32.15,32.16,7172.0,25.9933,25.9933,25.969,25.9771,7172.0
2016-06-22 10:15:00,32.16,32.18,32.15,32.16,9672.0,25.9771,25.9933,25.969,25.9771,9672.0
2016-06-22 10:20:00,32.16,32.21,32.16,32.21,7835.0,25.9771,26.0175,25.9771,26.0175,7835.0
2016-06-22 10:25:00,32.21,32.24,32.21,32.21,8374.0,26.0175,26.0417,26.0175,26.0175,8374.0
2016-06-22 10:30:00,32.21,32.21,32.15,32.16,25423.0,26.0175,26.0175,25.969,25.9771,25423.0
2016-06-22 10:35:00,32.17,32.22,32.16,32.19,11101.0,25.9852,26.0256,25.9771,26.0013,11101.0
2016-06-22 10:40:00,32.19,32.21,32.17,32.21,22109.0,26.0013,26.0175,25.9852,26.0175,22109.0
2016-06-22 10:45:00,32.2,32.21,32.17,32.2,20891.0,26.0094,26.0175,25.9852,26.0094,20891.0
2016-06-22 10:50:00,32.19,32.2,32.16,32.16,21963.0,26.0013,26.0094,25.9771,25.9771,21963.0
2016-06-22 10:55:00,32.17,32.21,32.15,32.18,27460.0,25.9852,26.0175,25.969,25.9933,27460.0
2016-06-22 11:00:00,32.17,32.2,32.17,32.19,30915.0,25.9852,26.0094,25.9852,26.0013,30915.0
2016-06-22 11:05:00,32.19,32.19,32.18,32.19,15324.0,26.0013,26.0013,25.9933,26.0013,15324.0
2016-06-22 11:10:00,32.19,32.2,32.18,32.19,16705.0,26.0013,26.0094,25.9933,26.0013,16705.0
2016-06-22 11:15:00,32.19,32.22,32.18,32.2,14200.0,26.0013,26.0256,25.9933,26.0094,14200.0
2016-06-22 11:20:00,32.2,32.22,32.18,32.2,12316.0,26.0094,26.0256,25.9933,26.0094,12316.0
2016-06-22 11:25:00,32.2,32.21,32.18,32.2,7359.0,26.0094,26.0175,25.9933,26.0094,7359.0
2016-06-22 11:30:00,32.2,32.2,32.13,32.15,55422.0,26.0094,26.0094,25.9529,25.969,55422.0
2016-06-22 11:35:00,32.14,32.17,32.14,32.15,20015.0,25.961,25.9852,25.961,25.969,20015.0
2016-06-22 11:40:00,32.14,32.16,32.12,32.15,11594.0,25.961,25.9771,25.9448,25.969,11594.0
2016-06-22 11:45:00,32.15,32.19,32.13,32.16,26936.0,25.969,26.0013,25.9529,25.9771,26936.0
2016-06-22 11:50:00,32.16,32.18,32.15,32.16,7280.0,25.9771,25.9933,25.969,25.9771,7280.0
2016-06-22 11:55:00,32.16,32.19,32.15,32.19,4053.0,25.9771,26.0013,25.969,26.0013,4053.0
2016-06-22 12:00:00,32.18,32.2,32.16,32.16,11579.0,25.9933,26.0094,25.9771,25.9771,11579.0
2016-06-22 12:05:00,32.16,32.2,32.16,32.18,7026.0,25.9771,26.0094,25.9771,25.9933,7026.0
2016-06-22 12:10:00,32.18,32.22,32.17,32.2,28605.0,25.9933,26.0256,25.9852,26.0094,28605.0
2016-06-22 12:15:00,32.2,32.2,32.16,32.17,11267.0,26.0094,26.0094,25.9771,25.9852,11267.0
2016-06-22 12:20:00,32.16,32.17,32.14,32.14,16597.0,25.9771,25.9852,25.961,25.961,16597.0
2016-06-22 12:25:00,32.14,32.15,32.13,32.14,9524.0,25.961,25.969,25.9529,25.961,9524.0
2016-06-22 12:30:00,32.14,32.15,32.13,32.15,5806.0,25.961,25.969,25.9529,25.969,5806.0
2016-06-22 12:35:00,32.15,32.15,32.09,32.11,33025.0,25.969,25.969,25.9206,25.9367,33025.0
2016-06-22 12:40:00,32.11,32.12,32.1,32.11,5236.0,25.9367,25.9448,25.9286,25.9367,5236.0
2016-06-22 12:45:00,32.11,32.11,32.07,32.09,32096.0,25.9367,25.9367,25.9044,25.9206,32096.0
2016-06-22 12:50:00,32.09,32.13,32.09,32.1,9392.0,25.9206,25.9529,25.9206,25.9286,9392.0
2016-06-22 12:55:00,32.11,32.14,32.1,32.13,3633.0,25.9367,25.961,25.9286,25.9529,3633.0
2016-06-22 13:00:00,32.13,32.14,32.09,32.09,25971.0,25.9529,25.961,25.9206,25.9206,25971.0
2016-06-22 13:05:00,32.1,32.1,32.07,32.07,6244.0,25.9286,25.9286,25.9044,25.9044,6244.0
2016-06-22 13:10:00,32.07,32.07,32.05,32.07,20998.0,25.9044,25.9044,25.8883,25.9044,20998.0
2016-06-22 13:15:00,32.07,32.08,32.06,32.08,8493.0,25.9044,25.9125,25.8963,25.9125,8493.0
2016-06-22 13:20:00,32.08,32.08,32.05,32.07,8693.0,25.9125,25.9125,25.8883,25.9044,8693.0
2016-06-22 13:25:00,32.07,32.11,32.07,32.11,11443.0,25.9044,25.9367,25.9044,25.9367,11443.0
2016-06-22 13:30:00,32.11,32.12,32.1,32.12,5328.0,25.9367,25.9448,25.9286,25.9448,5328.0
2016-06-22 13:35:00,32.12,32.14,32.09,32.13,26496.0,25.9448,25.961,25.9206,25.9529,26496.0
2016-06-22 13:40:00,32.13,32.14,32.12,32.14,6314.0,25.9529,25.961,25.9448,25.961,6314.0
2016-06-22 13:45:00,32.13,32.18,32.13,32.16,58128.0,25.9529,25.9933,25.9529,25.9771,58128.0
2016-06-22 13:50:00,32.16,32.18,32.16,32.18,4875.0,25.9771,25.9933,25.9771,25.9933,4875.0
2016-06-22 13:55:00,32.18,32.18,32.15,32.15,7815.0,25.9933,25.9933,25.969,25.969,7815.0
2016-06-22 14:00:00,32.16,32.16,32.13,32.14,43977.0,25.9771,25.9771,25.9529,25.961,43977.0
2016-06-22 14:05:00,32.14,32.16,32.11,32.11,12685.0,25.961,25.9771,25.9367,25.9367,12685.0
2016-06-22 14:10:00,32.11,32.12,32.1,32.12,4309.0,25.9367,25.9448,25.9286,25.9448,4309.0
2016-06-22 14:15:00,32.12,32.12,32.1,32.11,8211.0,25.9448,25.9448,25.9286,25.9367,8211.0
2016-06-22 14:20:00,32.1,32.1,32.08,32.1,11910.0,25.9286,25.9286,25.9125,25.9286,11910.0
2016-06-22 14:25:00,32.1,32.13,32.1,32.13,15641.0,25.9286,25.9529,25.9286,25.9529,15641.0
2016-06-22 14:30:00,32.14,32.14,32.11,32.13,10703.0,25.961,25.961,25.9367,25.9529,10703.0
2016-06-22 14:35:00,32.12,32.12,32.09,32.09,10222.0,25.9448,25.9448,25.9206,25.9206,10222.0
2016-06-22 14:40:00,32.1,32.11,32.08,32.09,4574.0,25.9286,25.9367,25.9125,25.9206,4574.0
2016-06-22 14:45:00,32.09,32.09,32.07,32.08,8096.0,25.9206,25.9206,25.9044,25.9125,8096.0
2016-06-22 14:50:00,32.09,32.1,32.08,32.1,12028.0,25.9206,25.9286,25.9125,25.9286,12028.0
2016-06-22 14:55:00,32.11,32.12,32.1,32.11,3818.0,25.9367,25.9448,25.9286,25.9367,3818.0
2016-06-22 15:00:00,32.11,32.14,32.1,32.13,12867.0,25.9367,25.961,25.9286,25.9529,12867.0
2016-06-22 15:05:00,32.13,32.13,32.08,32.08,18184.0,25.9529,25.9529,25.9125,25.9125,18184.0
2016-06-22 15:10:00,32.08,32.1,32.06,32.08,16560.0,25.9125,25.9286,25.8963,25.9125,16560.0
2016-06-22 15:15:00,32.09,32.1,32.07,32.08,11205.0,25.9206,25.9286,25.9044,25.9125,11205.0
2016-06-22 15:20:00,32.07,32.08,32.03,32.04,14692.0,25.9044,25.9125,25.8721,25.8802,14692.0
2016-06-22 15:25:00,32.03,32.05,32.03,32.05,21960.0,25.8721,25.8883,25.8721,25.8883,21960.0
2016-06-22 15:30:00,32.05,32.05,32.04,32.05,11729.0,25.8883,25.8883,25.8802,25.8883,11729.0
2016-06-22 15:35:00,32.05,32.05,32.02,32.04,27495.0,25.8883,25.8883,25.864,25.8802,27495.0
2016-06-22 15:40:00,32.04,32.05,32.01,32.01,25755.0,25.8802,25.8883,25.8559,25.8559,25755.0
2016-06-22 15:45:00,32.01,32.04,32.01,32.04,41294.0,25.8559,25.8802,25.8559,25.8802,41294.0
2016-06-22 15:50:00,32.03,32.03,32.0,32.02,25194.0,25.8721,25.8721,25.8479,25.864,25194.0
2016-06-22 15:55:00,32.03,32.06,32.0,32.03,135643.0,25.8721,25.8963,25.8479,25.8721,135643.0
2016-06-23 09:30:00,32.32,32.38,32.21,32.26,38257.0,26.1063,26.1548,26.0175,26.0579,38257.0
2016-06-23 09:35:00,32.27,32.33,32.27,32.3,8965.0,26.066,26.1144,26.066,26.0902,8965.0
2016-06-23 09:40:00,32.29,32.37,32.29,32.35,29466.0,26.0821,26.1467,26.0821,26.1306,29466.0
2016-06-23 09:45:00,32.34,32.38,32.32,32.32,14180.0,26.1225,26.1548,26.1063,26.1063,14180.0
2016-06-23 09:50:00,32.33,32.33,32.26,32.29,15778.0,26.1144,26.1144,26.0579,26.0821,15778.0
2016-06-23 09:55:00,32.29,32.31,32.26,32.3,31857.0,26.0821,26.0983,26.0579,26.0902,31857.0
2016-06-23 10:00:00,32.3,32.33,32.27,32.32,12755.0,26.0902,26.1144,26.066,26.1063,12755.0
2016-06-23 10:05:00,32.31,32.32,32.29,32.29,8364.0,26.0983,26.1063,26.0821,26.0821,8364.0
2016-06-23 10:10:00,32.3,32.31,32.26,32.27,11851.0,26.0902,26.0983,26.0579,26.066,11851.0
2016-06-23 10:15:00,32.26,32.27,32.2,32.2,16284.0,26.0579,26.066,26.0094,26.0094,16284.0
2016-06-23 10:20:00,32.21,32.25,32.2,32.24,24364.0,26.0175,26.0498,26.0094,26.0417,24364.0
2016-06-23 10:25:00,32.23,32.25,32.18,32.19,12896.0,26.0336,26.0498,25.9933,26.0013,12896.0
2016-06-23 10:30:00,32.18,32.2,32.15,32.18,20561.0,25.9933,26.0094,25.969,25.9933,20561.0
2016-06-23 10:35:00,32.17,32.19,32.16,32.19,11097.0,25.9852,26.0013,25.9771,26.0013,11097.0
2016-06-23 10:40:00,32.19,32.24,32.19,32.24,30969.0,26.0013,26.0417,26.0013,26.0417,30969.0
2016-06-23 10:45:00,32.23,32.24,32.21,32.22,10482.0,26.0336,26.0417,26.0175,26.0256,10482.0
2016-06-23 10:50:00,32.22,32.22,32.17,32.2,34721.0,26.0256,26.0256,25.9852,26.0094,34721.0
2016-06-23 10:55:00,32.2,32.23,32.19,32.23,10670.0,26.0094,26.0336,26.0013,26.0336,10670.0
2016-06-23 11:00:00,32.23,32.27,32.22,32.27,27662.0,26.0336,26.066,26.0256,26.066,27662.0
2016-06-23 11:05:00,32.27,32.27,32.24,32.27,11624.0,26.066,26.066,26.0417,26.066,11624.0
2016-06-23 11:10:00,32.27,32.32,32.26,32.32,14342.0,26.066,26.1063,26.0579,26.1063,14342.0
2016-06-23 11:15:00,32.32,32.33,32.3,32.3,11895.0,26.1063,26.1144,26.0902,26.0902,11895.0
2016-06-23 11:20:00,32.3,32.31,32.3,32.3,6782.0,26.0902,26.0983,26.0902,26.0902,6782.0
2016-06-23 11:25:00,32.3,32.32,32.28,32.32,15148.0,26.0902,26.1063,26.074,26.1063,15148.0
2016-06-23 11:30:00,32.32,32.32,32.28,32.3,24522.0,26.1063,26.1063,26.074,26.0902,24522.0
2016-06-23 11:35:00,32.3,32.3,32.27,32.27,9288.0,26.0902,26.0902,26.066,26.066,9288.0
2016-06-23 11:40:00,32.27,32.3,32.27,32.28,7050.0,26.066,26.0902,26.066,26.074,7050.0
2016-06-23 11:45:00,32.28,32.32,32.28,32.32,13558.0,26.074,26.1063,26.074,26.1063,13558.0
2016-06-23 11:50:00,32.32,32.34,32.31,32.34,19522.0,26.1063,26.1225,26.0983,26.1225,19522.0
2016-06-23 11:55:00,32.33,32.34,32.3,32.3,13326.0,26.1144,26.1225,26.0902,26.0902,13326.0
2016-06-23 12:00:00,32.3,32.32,32.3,32.3,8433.0,26.0902,26.1063,26.0902,26.0902,8433.0
2016-06-23 12:05:00,32.31,32.31,32.3,32.3,3335.0,26.0983,26.0983,26.0902,26.0902,3335.0
2016-06-23 12:10:00,32.31,32.35,32.3,32.35,42179.0,26.0983,26.1306,26.0902,26.1306,42179.0
2016-06-23 12:15:00,32.34,32.35,32.33,32.34,13387.0,26.1225,26.1306,26.1144,26.1225,13387.0
2016-06-23 12:20:00,32.34,32.37,32.34,32.36,11860.0,26.1225,26.1467,26.1225,26.1387,11860.0
2016-06-23 12:25:00,32.36,32.37,32.35,32.37,3231.0,26.1387,26.1467,26.1306,26.1467,3231.0
2016-06-23 12:30:00,32.36,32.36,32.35,32.36,7690.0,26.1387,26.1387,26.1306,26.1387,7690.0
2016-06-23 12:35:00,32.36,32.37,32.34,32.35,21304.0,26.1387,26.1467,26.1225,26.1306,21304.0
2016-06-23 12:40:00,32.34,32.35,32.32,32.35,12136.0,26.1225,26.1306,26.1063,26.1306,12136.0
2016-06-23 12:45:00,32.34,32.35,32.32,32.34,12315.0,26.1225,26.1306,26.1063,26.1225,12315.0
2016-06-23 12:50:00,32.34,32.36,32.34,32.36,10732.0,26.1225,26.1387,26.1225,26.1387,10732.0
2016-06-23 12:55:00,32.35,32.37,32.34,32.34,12428.0,26.1306,26.1467,26.1225,26.1225,12428.0
2016-06-23 13:00:00,32.35,32.36,32.34,32.34,10605.0,26.1306,26.1387,26.1225,26.1225,10605.0
2016-06-23 13:05:00,32.34,32.35,32.31,32.35,38481.0,26.1225,26.1306,26.0983,26.1306,38481.0
2016-06-23 13:10:00,32.34,32.37,32.33,32.34,7994.0,26.1225,26.1467,26.1144,26.1225,7994.0
2016-06-23 13:15:00,32.34,32.35,32.33,32.34,4136.0,26.1225,26.1306,26.1144,26.1225,4136.0
2016-06-23 13:20:00,32.33,32.34,32.32,32.32,10009.0,26.1144,26.1225,26.1063,26.1063,10009.0
2016-06-23 13:25:00,32.32,32.35,32.31,32.33,33742.0,26.1063,26.1306,26.0983,26.1144,33742.0
2016-06-23 13:30:00,32.33,32.34,32.31,32.32,6288.0,26.1144,26.1225,26.0983,26.1063,6288.0
2016-06-23 13:35:00,32.31,32.31,32.27,32.28,8135.0,26.0983,26.0983,26.066,26.074,8135.0
2016-06-23 13:40:00,32.27,32.28,32.26,32.27,7639.0,26.066,26.074,26.0579,26.066,7639.0
2016-06-23 13:45:00,32.27,32.28,32.26,32.27,9771.0,26.066,26.074,26.0579,26.066,9771.0
2016-06-23 13:50:00,32.27,32.27,32.26,32.27,3743.0,26.066,26.066,26.0579,26.066,3743.0
2016-06-23 13:55:00,32.26,32.28,32.25,32.27,10939.0,26.0579,26.074,26.0498,26.066,10939.0
2016-06-23 14:00:00,32.27,32.29,32.26,32.29,15232.0,26.066,26.0821,26.0579,26.0821,15232.0
2016-06-23 14:05:00,32.29,32.31,32.28,32.3,15927.0,26.0821,26.0983,26.074,26.0902,15927.0
2016-06-23 14:10:00,32.31,32.32,32.31,32.32,10099.0,26.0983,26.1063,26.0983,26.1063,10099.0
2016-06-23 14:15:00,32.32,32.33,32.28,32.29,24572.0,26.1063,26.1144,26.074,26.0821,24572.0
2016-06-23 14:20:00,32.29,32.29,32.24,32.24,15500.0,26.0821,26.0821,26.0417,26.0417,15500.0
2016-06-23 14:25:00,32.24,32.27,32.23,32.26,28877.0,26.0417,26.066,26.0336,26.0579,28877.0
2016-06-23 14:30:00,32.25,32.28,32.25,32.27,6500.0,26.0498,26.074,26.0498,26.066,6500.0
2016-06-23 14:35:00,32.27,32.28,32.24,32.27,14171.0,26.066,26.074,26.0417,26.066,14171.0
2016-06-23 14:40:00,32.27,32.28,32.27,32.27,4600.0,26.066,26.074,26.066,26.066,4600.0
2016-06-23 14:45:00,32.28,32.32,32.28,32.31,24277.0,26.074,26.1063,26.074,26.0983,24277.0
2016-06-23 14:50:00,32.3,32.32,32.3,32.31,19565.0,26.0902,26.1063,26.0902,26.0983,19565.0
2016-06-23 14:55:00,32.31,32.33,32.3,32.3,10028.0,26.0983,26.1144,26.0902,26.0902,10028.0
2016-06-23 15:00:00,32.3,32.32,32.3,32.31,11671.0,26.0902,26.1063,26.0902,26.0983,11671.0
2016-06-23 15:05:00,32.31,32.32,32.28,32.3,24968.0,26.0983,26.1063,26.074,26.0902,24968.0
2016-06-23 15:10:00,32.29,32.32,32.29,32.31,15762.0,26.0821,26.1063,26.0821,26.0983,15762.0
2016-06-23 15:15:00,32.3,32.36,32.3,32.34,55552.0,26.0902,26.1387,26.0902,26.1225,55552.0
2016-06-23 15:20:00,32.34,32.34,32.33,32.34,11557.0,26.1225,26.1225,26.1144,26.1225,11557.0
2016-06-23 15:25:00,32.33,32.34,32.31,32.32,24226.0,26.1144,26.1225,26.0983,26.1063,24226.0
2016-06-23 15:30:00,32.32,32.36,32.31,32.35,30061.0,26.1063,26.1387,26.0983,26.1306,30061.0
2016-06-23 15:35:00,32.35,32.37,32.34,32.35,21219.0,26.1306,26.1467,26.1225,26.1306,21219.0
2016-06-23 15:40:00,32.35,32.4,32.34,32.4,26076.0,26.1306,26.171,26.1225,26.171,26076.0
2016-06-23 15:45:00,32.4,32.42,32.39,32.41,44836.0,26.171,26.1871,26.1629,26.179,44836.0
2016-06-23 15:50:00,32.41,32.44,32.4,32.44,63771.0,26.179,26.2033,26.171,26.2033,63771.0
2016-06-23 15:55:00,32.44,32.49,32.43,32.49,168716.0,26.2033,26.2437,26.1952,26.2437,168716.0
2016-06-24 09:30:00,31.45,31.58,31.28,31.57,101839.0,25.4036,25.5086,25.2663,25.5005,101839.0
2016-06-24 09:35:00,31.57,31.6,31.5,31.56,118693.0,25.5005,25.5248,25.444,25.4925,118693.0
2016-06-24 09:40:00,31.57,31.71,31.5,31.71,55305.0,25.5005,25.6136,25.444,25.6136,55305.0
2016-06-24 09:45:00,31.7,31.71,31.53,31.61,40274.0,25.6055,25.6136,25.4682,25.5328,40274.0
2016-06-24 09:50:00,31.61,31.73,31.6,31.73,23656.0,25.5328,25.6298,25.5248,25.6298,23656.0
2016-06-24 09:55:00,31.73,31.8,31.71,31.76,64638.0,25.6298,25.6863,25.6136,25.654,64638.0
2016-06-24 10:00:00,31.76,31.93,31.74,31.89,61673.0,25.654,25.7913,25.6379,25.759,61673.0
2016-06-24 10:05:00,31.89,31.94,31.83,31.93,33153.0,25.759,25.7994,25.7106,25.7913,33153.0
2016-06-24 10:10:00,31.94,31.98,31.88,31.89,54501.0,25.7994,25.8317,25.7509,25.759,54501.0
2016-06-24 10:15:00,31.9,31.94,31.86,31.9,44380.0,25.7671,25.7994,25.7348,25.7671,44380.0
2016-06-24 10:20:00,31.9,31.96,31.88,31.94,54384.0,25.7671,25.8156,25.7509,25.7994,54384.0
2016-06-24 10:25:00,31.93,31.99,31.89,31.96,50681.0,25.7913,25.8398,25.759,25.8156,50681.0
2016-06-24 10:30:00,31.96,31.98,31.87,31.87,33600.0,25.8156,25.8317,25.7429,25.7429,33600.0
2016-06-24 10:35:00,31.87,32.02,31.87,32.02,101055.0,25.7429,25.864,25.7429,25.864,101055.0
2016-06-24 10:40:00,32.02,32.02,31.95,32.0,51533.0,25.864,25.864,25.8075,25.8479,51533.0
2016-06-24 10:45:00,32.0,32.0,31.95,31.97,42454.0,25.8479,25.8479,25.8075,25.8236,42454.0
2016-06-24 10:50:00,31.97,31.99,31.94,31.99,47889.0,25.8236,25.8398,25.7994,25.8398,47889.0
2016-06-24 10:55:00,31.99,32.0,31.91,31.92,46191.0,25.8398,25.8479,25.7752,25.7832,46191.0
2016-06-24 11:00:00,31.92,31.95,31.87,31.88,71654.0,25.7832,25.8075,25.7429,25.7509,71654.0
2016-06-24 11:05:00,31.88,31.93,31.85,31.93,30981.0,25.7509,25.7913,25.7267,25.7913,30981.0
2016-06-24 11:10:00,31.94,31.95,31.91,31.95,21834.0,25.7994,25.8075,25.7752,25.8075,21834.0
2016-06-24 11:15:00,31.95,31.95,31.9,31.92,30435.0,25.8075,25.8075,25.7671,25.7832,30435.0
2016-06-24 11:20:00,31.92,31.93,31.88,31.89,61991.0,25.7832,25.7913,25.7509,25.759,61991.0
2016-06-24 11:25:00,31.88,31.95,31.85,31.95,56393.0,25.7509,25.8075,25.7267,25.8075,56393.0
2016-06-24 11:30:00,31.94,31.97,31.89,31.9,28571.0,25.7994,25.8236,25.759,25.7671,28571.0
2016-06-24 11:35:00,31.89,31.93,31.89,31.92,16340.0,25.759,25.7913,25.759,25.7832,16340.0
2016-06-24 11:40:00,31.92,31.95,31.89,31.95,28759.0,25.7832,25.8075,25.759,25.8075,28759.0
2016-06-24 11:45:00,31.95,32.01,31.95,31.98,45042.0,25.8075,25.8559,25.8075,25.8317,45042.0
2016-06-24 11:50:00,31.98,31.98,31.93,31.95,23647.0,25.8317,25.8317,25.7913,25.8075,23647.0
2016-06-24 11:55:00,31.95,32.01,31.94,32.01,22916.0,25.8075,25.8559,25.7994,25.8559,22916.0
2016-06-24 12:00:00,32.01,32.02,31.94,31.95,49654.0,25.8559,25.864,25.7994,25.8075,49654.0
2016-06-24 12:05:00,31.95,31.97,31.92,31.93,10651.0,25.8075,25.8236,25.7832,25.7913,10651.0
2016-06-24 12:10:00,31.92,31.94,31.89,31.94,75668.0,25.7832,25.7994,25.759,25.7994,75668.0
2016-06-24 12:15:00,31.94,31.94,31.9,31.92,29715.0,25.7994,25.7994,25.7671,25.7832,29715.0
2016-06-24 12:20:00,31.93,32.0,31.93,31.95,28196.0,25.7913,25.8479,25.7913,25.8075,28196.0
2016-06-24 12:25:00,31.96,31.99,31.94,31.96,16160.0,25.8156,25.8398,25.7994,25.8156,16160.0
2016-06-24 12:30:00,31.96,31.97,31.89,31.9,36191.0,25.8156,25.8236,25.759,25.7671,36191.0
2016-06-24 12:35:00,31.9,31.93,31.89,31.91,19192.0,25.7671,25.7913,25.759,25.7752,19192.0
2016-06-24 12:40:00,31.9,31.91,31.87,31.89,42523.0,25.7671,25.7752,25.7429,25.759,42523.0
2016-06-24 12:45:00,31.89,31.89,31.81,31.83,12304.0,25.759,25.759,25.6944,25.7106,12304.0
2016-06-24 12:50:00,31.83,31.9,31.82,31.88,42498.0,25.7106,25.7671,25.7025,25.7509,42498.0
2016-06-24 12:55:00,31.88,31.88,31.81,31.84,34194.0,25.7509,25.7509,25.6944,25.7186,34194.0
2016-06-24 13:00:00,31.84,31.86,31.81,31.83,25366.0,25.7186,25.7348,25.6944,25.7106,25366.0
2016-06-24 13:05:00,31.84,31.84,31.79,31.81,29758.0,25.7186,25.7186,25.6782,25.6944,29758.0
2016-06-24 13:10:00,31.8,31.87,31.79,31.86,26221.0,25.6863,25.7429,25.6782,25.7348,26221.0
2016-06-24 13:15:00,31.87,31.88,31.81,31.82,20354.0,25.7429,25.7509,25.6944,25.7025,20354.0
2016-06-24 13:20:00,31.83,31.83,31.79,31.82,15422.0,25.7106,25.7106,25.6782,25.7025,15422.0
2016-06-24 13:25:00,31.81,31.83,31.8,31.83,10726.0,25.6944,25.7106,25.6863,25.7106,10726.0
2016-06-24 13:30:00,31.83,31.88,31.82,31.88,12125.0,25.7106,25.7509,25.7025,25.7509,12125.0
2016-06-24 13:35:00,31.89,31.92,31.88,31.9,15698.0,25.759,25.7832,25.7509,25.7671,15698.0
2016-06-24 13:40:00,31.89,31.91,31.86,31.88,19571.0,25.759,25.7752,25.7348,25.7509,19571.0
2016-06-24 13:45:00,31.87,31.88,31.83,31.86,19589.0,25.7429,25.7509,25.7106,25.7348,19589.0
2016-06-24 13:50:00,31.87,31.93,31.84,31.93,24763.0,25.7429,25.7913,25.7186,25.7913,24763.0
2016-06-24 13:55:00,31.93,31.94,31.89,31.93,35452.0,25.7913,25.7994,25.759,25.7913,35452.0
2016-06-24 14:00:00,31.93,31.94,31.89,31.93,16234.0,25.7913,25.7994,25.759,25.7913,16234.0
2016-06-24 14:05:00,31.93,31.95,31.91,31.95,19256.0,25.7913,25.8075,25.7752,25.8075,19256.0
2016-06-24 14:10:00,31.95,31.98,31.93,31.95,39163.0,25.8075,25.8317,25.7913,25.8075,39163.0
2016-06-24 14:15:00,31.96,31.96,31.9,31.91,34040.0,25.8156,25.8156,25.7671,25.7752,34040.0
2016-06-24 14:20:00,31.91,31.91,31.83,31.85,27038.0,25.7752,25.7752,25.7106,25.7267,27038.0
2016-06-24 14:25:00,31.85,31.86,31.82,31.83,31036.0,25.7267,25.7348,25.7025,25.7106,31036.0
2016-06-24 14:30:00,31.83,31.83,31.74,31.77,30345.0,25.7106,25.7106,25.6379,25.6621,30345.0
2016-06-24 14:35:00,31.77,31.81,31.73,31.8,55254.0,25.6621,25.6944,25.6298,25.6863,55254.0
2016-06-24 14:40:00,31.8,31.83,31.78,31.78,32094.0,25.6863,25.7106,25.6702,25.6702,32094.0
2016-06-24 14:45:00,31.78,31.8,31.75,31.8,18850.0,25.6702,25.6863,25.6459,25.6863,18850.0
2016-06-24 14:50:00,31.81,31.87,31.8,31.87,49131.0,25.6944,25.7429,25.6863,25.7429,49131.0
2016-06-24 14:55:00,31.86,31.9,31.85,31.86,60406.0,25.7348,25.7671,25.7267,25.7348,60406.0
2016-06-24 15:00:00,31.85,31.88,31.83,31.86,70432.0,25.7267,25.7509,25.7106,25.7348,70432.0
2016-06-24 15:05:00,31.86,31.87,31.79,31.81,56635.0,25.7348,25.7429,25.6782,25.6944,56635.0
2016-06-24 15:10:00,31.8,31.8,31.71,31.72,80899.0,25.6863,25.6863,25.6136,25.6217,80899.0
2016-06-24 15:15:00,31.73,31.73,31.65,31.66,117339.0,25.6298,25.6298,25.5652,25.5732,117339.0
2016-06-24 15:20:00,31.67,31.68,31.63,31.64,134420.0,25.5813,25.5894,25.549,25.5571,134420.0
2016-06-24 15:25:00,31.64,31.69,31.64,31.69,51955.0,25.5571,25.5975,25.5571,25.5975,51955.0
2016-06-24 15:30:00,31.68,31.71,31.65,31.71,55428.0,25.5894,25.6136,25.5652,25.6136,55428.0
2016-06-24 15:35:00,31.71,31.78,31.71,31.73,104135.0,25.6136,25.6702,25.6136,25.6298,104135.0
2016-06-24 15:40:00,31.73,31.81,31.72,31.79,135226.0,25.6298,25.6944,25.6217,25.6782,135226.0
2016-06-24 15:45:00,31.78,31.86,31.76,31.82,156825.0,25.6702,25.7348,25.654,25.7025,156825.0
2016-06-24 15:50:00,31.83,31.88,31.81,31.84,110421.0,25.7106,25.7509,25.6944,25.7186,110421.0
2016-06-24 15:55:00,31.84,31.84,31.66,31.66,330222.0,25.7186,25.7186,25.5732,25.5732,330222.0
2016-06-27 09:30:00,31.34,31.49,31.32,31.48,62199.0,25.3148,25.4359,25.2986,25.4278,62199.0
2016-06-27 09:35:00,31.5,31.5,31.38,31.4,17476.0,25.444,25.444,25.3471,25.3632,17476.0
2016-06-27 09:40:00,31.4,31.44,31.36,31.42,56459.0,25.3632,25.3955,25.3309,25.3794,56459.0
2016-06-27 09:45:00,31.43,31.46,31.36,31.37,90014.0,25.3875,25.4117,25.3309,25.339,90014.0
2016-06-27 09:50:00,31.36,31.45,31.36,31.39,40041.0,25.3309,25.4036,25.3309,25.3551,40041.0
2016-06-27 09:55:00,31.4,31.43,31.38,31.39,46279.0,25.3632,25.3875,25.3471,25.3551,46279.0
2016-06-27 10:00:00,31.38,31.42,31.35,31.35,27635.0,25.3471,25.3794,25.3228,25.3228,27635.0
2016-06-27 10:05:00,31.34,31.37,31.3,31.34,45497.0,25.3148,25.339,25.2824,25.3148,45497.0
2016-06-27 10:10:00,31.34,31.36,31.32,31.34,21102.0,25.3148,25.3309,25.2986,25.3148,21102.0
2016-06-27 10:15:00,31.34,31.34,31.26,31.27,50680.0,25.3148,25.3148,25.2501,25.2582,50680.0
2016-06-27 10:20:00,31.28,31.31,31.25,31.26,33849.0,25.2663,25.2905,25.2421,25.2501,33849.0
2016-06-27 10:25:00,31.26,31.26,31.2,31.22,83958.0,25.2501,25.2501,25.2017,25.2178,83958.0
2016-06-27 10:30:00,31.22,31.24,31.19,31.24,42593.0,25.2178,25.234,25.1936,25.234,42593.0
2016-06-27 10:35:00,31.25,31.27,31.22,31.23,54408.0,25.2421,25.2582,25.2178,25.2259,54408.0
2016-06-27 10:40:00,31.24,31.28,31.22,31.27,40093.0,25.234,25.2663,25.2178,25.2582,40093.0
2016-06-27 10:45:00,31.27,31.27,31.19,31.23,35471.0,25.2582,25.2582,25.1936,25.2259,35471.0
2016-06-27 10:50:00,31.22,31.22,31.19,31.21,22257.0,25.2178,25.2178,25.1936,25.2097,22257.0
2016-06-27 10:55:00,31.21,31.24,31.15,31.18,31656.0,25.2097,25.234,25.1613,25.1855,31656.0
2016-06-27 11:00:00,31.18,31.2,31.15,31.19,29601.0,25.1855,25.2017,25.1613,25.1936,29601.0
2016-06-27 11:05:00,31.18,31.23,31.17,31.19,27736.0,25.1855,25.2259,25.1774,25.1936,27736.0
2016-06-27 11:10:00,31.19,31.2,31.15,31.16,28754.0,25.1936,25.2017,25.1613,25.1694,28754.0
2016-06-27 11:15:00,31.16,31.23,31.14,31.21,24814.0,25.1694,25.2259,25.1532,25.2097,24814.0
2016-06-27 11:20:00,31.2,31.24,31.19,31.23,49595.0,25.2017,25.234,25.1936,25.2259,49595.0
2016-06-27 11:25:00,31.22,31.32,31.2,31.31,41803.0,25.2178,25.2986,25.2017,25.2905,41803.0
2016-06-27 11:30:00,31.3,31.34,31.29,31.31,27443.0,25.2824,25.3148,25.2744,25.2905,27443.0
2016-06-27 11:35:00,31.3,31.39,31.29,31.39,42215.0,25.2824,25.3551,25.2744,25.3551,42215.0
2016-06-27 11:40:00,31.39,31.46,31.37,31.45,43728.0,25.3551,25.4117,25.339,25.4036,43728.0
2016-06-27 11:45:00,31.45,31.53,31.44,31.52,42743.0,25.4036,25.4682,25.3955,25.4601,42743.0
2016-06-27 11:50:00,31.52,31.54,31.49,31.53,42279.0,25.4601,25.4763,25.4359,25.4682,42279.0
2016-06-27 11:55:00,31.54,31.59,31.52,31.57,34044.0,25.4763,25.5167,25.4601,25.5005,34044.0
2016-06-27 12:00:00,31.57,31.57,31.48,31.48,24029.0,25.5005,25.5005,25.4278,25.4278,24029.0
2016-06-27 12:05:00,31.48,31.5,31.45,31.48,10558.0,25.4278,25.444,25.4036,25.4278,10558.0
2016-06-27 12:10:00,31.47,31.49,31.45,31.49,15531.0,25.4198,25.4359,25.4036,25.4359,15531.0
2016-06-27 12:15:00,31.48,31.59,31.48,31.55,29286.0,25.4278,25.5167,25.4278,25.4844,29286.0
2016-06-27 12:20:00,31.55,31.57,31.54,31.57,25905.0,25.4844,25.5005,25.4763,25.5005,25905.0
2016-06-27 12:25:00,31.57,31.6,31.55,31.56,31764.0,25.5005,25.5248,25.4844,25.4925,31764.0
2016-06-27 12:30:00,31.56,31.57,31.5,31.51,18830.0,25.4925,25.5005,25.444,25.4521,18830.0
2016-06-27 12:35:00,31.51,31.52,31.46,31.48,41443.0,25.4521,25.4601,25.4117,25.4278,41443.0
2016-06-27 12:40:00,31.48,31.51,31.46,31.46,46938.0,25.4278,25.4521,25.4117,25.4117,46938.0
2016-06-27 12:45:00,31.46,31.49,31.43,31.48,11040.0,25.4117,25.4359,25.3875,25.4278,11040.0
2016-06-27 12:50:00,31.49,31.49,31.43,31.45,13853.0,25.4359,25.4359,25.3875,25.4036,13853.0
2016-06-27 12:55:00,31.45,31.5,31.45,31.48,16504.0,25.4036,25.444,25.4036,25.4278,16504.0
2016-06-27 13:00:00,31.47,31.5,31.45,31.48,16857.0,25.4198,25.444,25.4036,25.4278,16857.0
2016-06-27 13:05:00,31.48,31.5,31.47,31.47,25140.0,25.4278,25.444,25.4198,25.4198,25140.0
2016-06-27 13:10:00,31.47,31.51,31.47,31.5,16474.0,25.4198,25.4521,25.4198,25.444,16474.0
2016-06-27 13:15:00,31.5,31.54,31.5,31.54,13556.0,25.444,25.4763,25.444,25.4763,13556.0
2016-06-27 13:20:00,31.53,31.55,31.51,31.53,12110.0,25.4682,25.4844,25.4521,25.4682,12110.0
2016-06-27 13:25:00,31.53,31.54,31.5,31.51,9968.0,25.4682,25.4763,25.444,25.4521,9968.0
2016-06-27 13:30:00,31.51,31.52,31.45,31.48,22350.0,25.4521,25.4601,25.4036,25.4278,22350.0
2016-06-27 13:35:00,31.47,31.5,31.45,31.48,23468.0,25.4198,25.444,25.4036,25.4278,23468.0
2016-06-27 13:40:00,31.47,31.47,31.4,31.41,18202.0,25.4198,25.4198,25.3632,25.3713,18202.0
2016-06-27 13:45:00,31.41,31.45,31.4,31.44,12970.0,25.3713,25.4036,25.3632,25.3955,12970.0
2016-06-27 13:50:00,31.43,31.48,31.43,31.48,10690.0,25.3875,25.4278,25.3875,25.4278,10690.0
2016-06-27 13:55:00,31.47,31.47,31.42,31.45,15313.0,25.4198,25.4198,25.3794,25.4036,15313.0
2016-06-27 14:00:00,31.45,31.48,31.44,31.46,18319.0,25.4036,25.4278,25.3955,25.4117,18319.0
2016-06-27 14:05:00,31.46,31.46,31.4,31.43,15800.0,25.4117,25.4117,25.3632,25.3875,15800.0
2016-06-27 14:10:00,31.42,31.45,31.39,31.39,16056.0,25.3794,25.4036,25.3551,25.3551,16056.0
2016-06-27 14:15:00,31.4,31.42,31.36,31.39,18966.0,25.3632,25.3794,25.3309,25.3551,18966.0
2016-06-27 14:20:00,31.4,31.43,31.38,31.42,33502.0,25.3632,25.3875,25.3471,25.3794,33502.0
2016-06-27 14:25:00,31.42,31.48,31.42,31.47,30979.0,25.3794,25.4278,25.3794,25.4198,30979.0
2016-06-27 14:30:00,31.47,31.48,31.44,31.44,28355.0,25.4198,25.4278,25.3955,25.3955,28355.0
2016-06-27 14:35:00,31.43,31.5,31.42,31.46,15822.0,25.3875,25.444,25.3794,25.4117,15822.0
2016-06-27 14:40:00,31.46,31.47,31.43,31.46,15026.0,25.4117,25.4198,25.3875,25.4117,15026.0
2016-06-27 14:45:00,31.47,31.47,31.4,31.42,12677.0,25.4198,25.4198,25.3632,25.3794,12677.0
2016-06-27 14:50:00,31.41,31.42,31.35,31.36,15659.0,25.3713,25.3794,25.3228,25.3309,15659.0
2016-06-27 14:55:00,31.35,31.37,31.33,31.37,26946.0,25.3228,25.339,25.3067,25.339,26946.0
2016-06-27 15:00:00,31.37,31.38,31.33,31.37,25414.0,25.339,25.3471,25.3067,25.339,25414.0
2016-06-27 15:05:00,31.37,31.38,31.33,31.35,21135.0,25.339,25.3471,25.3067,25.3228,21135.0
2016-06-27 15:10:00,31.34,31.39,31.34,31.37,22784.0,25.3148,25.3551,25.3148,25.339,22784.0
2016-06-27 15:15:00,31.37,31.37,31.31,31.32,27811.0,25.339,25.339,25.2905,25.2986,27811.0
2016-06-27 15:20:00,31.32,31.33,31.23,31.26,30106.0,25.2986,25.3067,25.2259,25.2501,30106.0
2016-06-27 15:25:00,31.26,31.33,31.26,31.31,28241.0,25.2501,25.3067,25.2501,25.2905,28241.0
2016-06-27 15:30:00,31.3,31.33,31.28,31.31,62087.0,25.2824,25.3067,25.2663,25.2905,62087.0
2016-06-27 15:35:00,31.3,31.39,31.28,31.39,64615.0,25.2824,25.3551,25.2663,25.3551,64615.0
2016-06-27 15:40:00,31.39,31.4,31.35,31.37,76183.0,25.3551,25.3632,25.3228,25.339,76183.0
2016-06-27 15:45:00,31.36,31.39,31.33,31.38,156770.0,25.3309,25.3551,25.3067,25.3471,156770.0
2016-06-27 15:50:00,31.37,31.38,31.33,31.34,100457.0,25.339,25.3471,25.3067,25.3148,100457.0
2016-06-27 15:55:00,31.34,31.35,31.3,31.35,311661.0,25.3148,25.3228,25.2824,25.3228,311661.0
2016-06-28 09:30:00,31.5,31.53,31.33,31.38,84209.0,25.444,25.4682,25.3067,25.3471,84209.0
2016-06-28 09:35:00,31.37,31.54,31.34,31.53,38458.0,25.339,25.4763,25.3148,25.4682,38458.0
2016-06-28 09:40:00,31.52,31.56,31.5,31.54,55605.0,25.4601,25.4925,25.444,25.4763,55605.0
2016-06-28 09:45:00,31.55,31.61,31.53,31.59,39760.0,25.4844,25.5328,25.4682,25.5167,39760.0
2016-06-28 09:50:00,31.58,31.6,31.55,31.59,119944.0,25.5086,25.5248,25.4844,25.5167,119944.0
2016-06-28 09:55:00,31.59,31.67,31.59,31.66,42929.0,25.5167,25.5813,25.5167,25.5732,42929.0
2016-06-28 10:00:00,31.66,31.68,31.63,31.64,30506.0,25.5732,25.5894,25.549,25.5571,30506.0
2016-06-28 10:05:00,31.64,31.65,31.59,31.64,24751.0,25.5571,25.5652,25.5167,25.5571,24751.0
2016-06-28 10:10:00,31.64,31.68,31.63,31.68,15086.0,25.5571,25.5894,25.549,25.5894,15086.0
2016-06-28 10:15:00,31.69,31.7,31.63,31.65,17555.0,25.5975,25.6055,25.549,25.5652,17555.0
2016-06-28 10:20:00,31.64,31.69,31.63,31.67,24178.0,25.5571,25.5975,25.549,25.5813,24178.0
2016-06-28 10:25:00,31.67,31.69,31.63,31.63,11655.0,25.5813,25.5975,25.549,25.549,11655.0
2016-06-28 10:30:00,31.64,31.71,31.63,31.68,29724.0,25.5571,25.6136,25.549,25.5894,29724.0
2016-06-28 10:35:00,31.67,31.68,31.64,31.66,12915.0,25.5813,25.5894,25.5571,25.5732,12915.0
2016-06-28 10:40:00,31.66,31.68,31.64,31.68,12596.0,25.5732,25.5894,25.5571,25.5894,12596.0
2016-06-28 10:45:00,31.68,31.69,31.65,31.69,17296.0,25.5894,25.5975,25.5652,25.5975,17296.0
2016-06-28 10:50:00,31.7,31.7,31.67,31.69,14468.0,25.6055,25.6055,25.5813,25.5975,14468.0
2016-06-28 10:55:00,31.69,31.71,31.64,31.65,14721.0,25.5975,25.6136,25.5571,25.5652,14721.0
2016-06-28 11:00:00,31.66,31.67,31.62,31.63,12219.0,25.5732,25.5813,25.5409,25.549,12219.0
2016-06-28 11:05:00,31.63,31.65,31.61,31.61,12886.0,25.549,25.5652,25.5328,25.5328,12886.0
2016-06-28 11:10:00,31.62,31.69,31.62,31.66,18315.0,25.5409,25.5975,25.5409,25.5732,18315.0
2016-06-28 11:15:00,31.65,31.68,31.65,31.65,11671.0,25.5652,25.5894,25.5652,25.5652,11671.0
2016-06-28 11:20:00,31.65,31.66,31.6,31.62,11007.0,25.5652,25.5732,25.5248,25.5409,11007.0
2016-06-28 11:25:00,31.62,31.62,31.6,31.61,9746.0,25.5409,25.5409,25.5248,25.5328,9746.0
2016-06-28 11:30:00,31.62,31.66,31.6,31.64,27229.0,25.5409,25.5732,25.5248,25.5571,27229.0
2016-06-28 11:35:00,31.64,31.66,31.63,31.65,6627.0,25.5571,25.5732,25.549,25.5652,6627.0
2016-06-28 11:40:00,31.66,31.71,31.64,31.7,8708.0,25.5732,25.6136,25.5571,25.6055,8708.0
2016-06-28 11:45:00,31.7,31.71,31.68,31.71,9882.0,25.6055,25.6136,25.5894,25.6136,9882.0
2016-06-28 11:50:00,31.71,31.72,31.68,31.71,11573.0,25.6136,25.6217,25.5894,25.6136,11573.0
2016-06-28 11:55:00,31.71,31.75,31.71,31.73,55571.0,25.6136,25.6459,25.6136,25.6298,55571.0
2016-06-28 12:00:00,31.73,31.75,31.71,31.73,10967.0,25.6298,25.6459,25.6136,25.6298,10967.0
2016-06-28 12:05:00,31.73,31.74,31.71,31.73,7200.0,25.6298,25.6379,25.6136,25.6298,7200.0
2016-06-28 12:10:00,31.72,31.73,31.7,31.7,16930.0,25.6217,25.6298,25.6055,25.6055,16930.0
2016-06-28 12:15:00,31.7,31.72,31.69,31.7,8510.0,25.6055,25.6217,25.5975,25.6055,8510.0
2016-06-28 12:20:00,31.7,31.72,31.68,31.69,9400.0,25.6055,25.6217,25.5894,25.5975,9400.0
2016-06-28 12:25:00,31.69,31.7,31.67,31.68,28266.0,25.5975,25.6055,25.5813,25.5894,28266.0
2016-06-28 12:30:00,31.69,31.77,31.69,31.76,26919.0,25.5975,25.6621,25.5975,25.654,26919.0
2016-06-28 12:35:00,31.76,31.78,31.75,31.76,16578.0,25.654,25.6702,25.6459,25.654,16578.0
2016-06-28 12:40:00,31.77,31.77,31.75,31.75,12661.0,25.6621,25.6621,25.6459,25.6459,12661.0
2016-06-28 12:45:00,31.76,31.76,31.71,31.71,44983.0,25.654,25.654,25.6136,25.6136,44983.0
2016-06-28 12:50:00,31.71,31.73,31.7,31.72,23647.0,25.6136,25.6298,25.6055,25.6217,23647.0
2016-06-28 12:55:00,31.73,31.74,31.71,31.73,9353.0,25.6298,25.6379,25.6136,25.6298,9353.0
2016-06-28 13:00:00,31.73,31.75,31.71,31.74,10538.0,25.6298,25.6459,25.6136,25.6379,10538.0
2016-06-28 13:05:00,31.75,31.76,31.72,31.75,7254.0,25.6459,25.654,25.6217,25.6459,7254.0
2016-06-28 13:10:00,31.75,31.78,31.74,31.78,5200.0,25.6459,25.6702,25.6379,25.6702,5200.0
2016-06-28 13:15:00,31.78,31.78,31.74,31.76,28656.0,25.6702,25.6702,25.6379,25.654,28656.0
2016-06-28 13:20:00,31.76,31.76,31.71,31.71,9300.0,25.654,25.654,25.6136,25.6136,9300.0
2016-06-28 13:25:00,31.71,31.76,31.7,31.72,19080.0,25.6136,25.654,25.6055,25.6217,19080.0
2016-06-28 13:30:00,31.73,31.74,31.7,31.71,15227.0,25.6298,25.6379,25.6055,25.6136,15227.0
2016-06-28 13:35:00,31.71,31.73,31.69,31.71,7266.0,25.6136,25.6298,25.5975,25.6136,7266.0
2016-06-28 13:40:00,31.71,31.73,31.71,31.72,2000.0,25.6136,25.6298,25.6136,25.6217,2000.0
2016-06-28 13:45:00,31.73,31.73,31.69,31.71,10231.0,25.6298,25.6298,25.5975,25.6136,10231.0
2016-06-28 13:50:00,31.71,31.73,31.69,31.71,6274.0,25.6136,25.6298,25.5975,25.6136,6274.0
2016-06-28 13:55:00,31.71,31.74,31.71,31.73,8406.0,25.6136,25.6379,25.6136,25.6298,8406.0
2016-06-28 14:00:00,31.72,31.77,31.72,31.73,16485.0,25.6217,25.6621,25.6217,25.6298,16485.0
2016-06-28 14:05:00,31.73,31.73,31.69,31.69,9102.0,25.6298,25.6298,25.5975,25.5975,9102.0
2016-06-28 14:10:00,31.7,31.73,31.69,31.7,12094.0,25.6055,25.6298,25.5975,25.6055,12094.0
2016-06-28 14:15:00,31.71,31.73,31.71,31.73,16374.0,25.6136,25.6298,25.6136,25.6298,16374.0
2016-06-28 14:20:00,31.74,31.74,31.71,31.73,14725.0,25.6379,25.6379,25.6136,25.6298,14725.0
2016-06-28 14:25:00,31.73,31.76,31.72,31.76,8084.0,25.6298,25.654,25.6217,25.654,8084.0
2016-06-28 14:30:00,31.76,31.81,31.76,31.81,16026.0,25.654,25.6944,25.654,25.6944,16026.0
2016-06-28 14:35:00,31.81,31.85,31.8,31.84,13810.0,25.6944,25.7267,25.6863,25.7186,13810.0
2016-06-28 14:40:00,31.84,31.85,31.83,31.85,11176.0,25.7186,25.7267,25.7106,25.7267,11176.0
2016-06-28 14:45:00,31.85,31.87,31.85,31.85,13238.0,25.7267,25.7429,25.7267,25.7267,13238.0
2016-06-28 14:50:00,31.86,31.91,31.85,31.9,22023.0,25.7348,25.7752,25.7267,25.7671,22023.0
2016-06-28 14:55:00,31.91,31.96,31.89,31.94,27464.0,25.7752,25.8156,25.759,25.7994,27464.0
2016-06-28 15:00:00,31.94,31.94,31.91,31.91,15298.0,25.7994,25.7994,25.7752,25.7752,15298.0
2016-06-28 15:05:00,31.92,31.93,31.9,31.9,21639.0,25.7832,25.7913,25.7671,25.7671,21639.0
2016-06-28 15:10:00,31.91,31.96,31.91,31.94,20519.0,25.7752,25.8156,25.7752,25.7994,20519.0
2016-06-28 15:15:00,31.93,31.93,31.89,31.9,15196.0,25.7913,25.7913,25.759,25.7671,15196.0
2016-06-28 15:20:00,31.89,31.91,31.88,31.89,18041.0,25.759,25.7752,25.7509,25.759,18041.0
2016-06-28 15:25:00,31.88,31.89,31.83,31.86,20065.0,25.7509,25.759,25.7106,25.7348,20065.0
2016-06-28 15:30:00,31.86,31.9,31.85,31.87,37739.0,25.7348,25.7671,25.7267,25.7429,37739.0
2016-06-28 15:35:00,31.87,31.91,31.85,31.9,40066.0,25.7429,25.7752,25.7267,25.7671,40066.0
2016-06-28 15:40:00,31.9,31.94,31.89,31.91,39785.0,25.7671,25.7994,25.759,25.7752,39785.0
2016-06-28 15:45:00,31.9,31.94,31.9,31.92,52956.0,25.7671,25.7994,25.7671,25.7832,52956.0
2016-06-28 15:50:00,31.93,31.94,31.89,31.94,46989.0,25.7913,25.7994,25.759,25.7994,46989.0
2016-06-28 15:55:00,31.94,31.97,31.93,31.96,155105.0,25.7994,25.8236,25.7913,25.8156,155105.0
2016-06-29 09:30:00,32.16,32.23,32.16,32.19,41874.0,25.9771,26.0336,25.9771,26.0013,41874.0
2016-06-29 09:35:00,32.19,32.24,32.17,32.24,43627.0,26.0013,26.0417,25.9852,26.0417,43627.0
2016-06-29 09:40:00,32.25,32.28,32.18,32.19,41331.0,26.0498,26.074,25.9933,26.0013,41331.0
2016-06-29 09:45:00,32.19,32.3,32.19,32.3,29643.0,26.0013,26.0902,26.0013,26.0902,29643.0
2016-06-29 09:50:00,32.29,32.34,32.22,32.3,73932.0,26.0821,26.1225,26.0256,26.0902,73932.0
2016-06-29 09:55:00,32.3,32.33,32.26,32.28,63688.0,26.0902,26.1144,26.0579,26.074,63688.0
2016-06-29 10:00:00,32.28,32.32,32.24,32.25,70501.0,26.074,26.1063,26.0417,26.0498,70501.0
2016-06-29 10:05:00,32.25,32.28,32.25,32.27,26285.0,26.0498,26.074,26.0498,26.066,26285.0
2016-06-29 10:10:00,32.27,32.32,32.26,32.27,26057.0,26.066,26.1063,26.0579,26.066,26057.0
2016-06-29 10:15:00,32.28,32.3,32.27,32.3,16073.0,26.074,26.0902,26.066,26.0902,16073.0
2016-06-29 10:20:00,32.29,32.35,32.29,32.35,28108.0,26.0821,26.1306,26.0821,26.1306,28108.0
2016-06-29 10:25:00,32.35,32.42,32.35,32.4,15763.0,26.1306,26.1871,26.1306,26.171,15763.0
2016-06-29 10:30:00,32.39,32.44,32.37,32.41,60018.0,26.1629,26.2033,26.1467,26.179,60018.0
2016-06-29 10:35:00,32.41,32.42,32.37,32.38,25211.0,26.179,26.1871,26.1467,26.1548,25211.0
2016-06-29 10:40:00,32.38,32.38,32.35,32.36,15248.0,26.1548,26.1548,26.1306,26.1387,15248.0
2016-06-29 10:45:00,32.36,32.39,32.35,32.39,42982.0,26.1387,26.1629,26.1306,26.1629,42982.0
2016-06-29 10:50:00,32.39,32.41,32.37,32.38,20537.0,26.1629,26.179,26.1467,26.1548,20537.0
2016-06-29 10:55:00,32.38,32.44,32.37,32.41,28271.0,26.1548,26.2033,26.1467,26.179,28271.0
2016-06-29 11:00:00,32.41,32.48,32.38,32.48,33603.0,26.179,26.2356,26.1548,26.2356,33603.0
2016-06-29 11:05:00,32.47,32.48,32.42,32.43,8870.0,26.2275,26.2356,26.1871,26.1952,8870.0
2016-06-29 11:10:00,32.43,32.43,32.41,32.41,4229.0,26.1952,26.1952,26.179,26.179,4229.0
2016-06-29 11:15:00,32.42,32.47,32.41,32.46,72285.0,26.1871,26.2275,26.179,26.2194,72285.0
2016-06-29 11:20:00,32.46,32.46,32.43,32.45,12992.0,26.2194,26.2194,26.1952,26.2114,12992.0
2016-06-29 11:25:00,32.45,32.47,32.43,32.47,22686.0,26.2114,26.2275,26.1952,26.2275,22686.0
2016-06-29 11:30:00,32.46,32.46,32.45,32.45,4419.0,26.2194,26.2194,26.2114,26.2114,4419.0
2016-06-29 11:35:00,32.45,32.48,32.45,32.48,9485.0,26.2114,26.2356,26.2114,26.2356,9485.0
2016-06-29 11:40:00,32.47,32.49,32.43,32.44,24593.0,26.2275,26.2437,26.1952,26.2033,24593.0
2016-06-29 11:45:00,32.44,32.46,32.42,32.45,22747.0,26.2033,26.2194,26.1871,26.2114,22747.0
2016-06-29 11:50:00,32.45,32.46,32.44,32.45,23791.0,26.2114,26.2194,26.2033,26.2114,23791.0
2016-06-29 11:55:00,32.44,32.46,32.44,32.45,34332.0,26.2033,26.2194,26.2033,26.2114,34332.0
2016-06-29 12:00:00,32.45,32.48,32.44,32.45,17162.0,26.2114,26.2356,26.2033,26.2114,17162.0
2016-06-29 12:05:00,32.45,32.46,32.44,32.45,4600.0,26.2114,26.2194,26.2033,26.2114,4600.0
2016-06-29 12:10:00,32.45,32.52,32.44,32.49,51770.0,26.2114,26.2679,26.2033,26.2437,51770.0
2016-06-29 12:15:00,32.49,32.51,32.48,32.51,8940.0,26.2437,26.2598,26.2356,26.2598,8940.0
2016-06-29 12:20:00,32.5,32.52,32.46,32.47,15703.0,26.2517,26.2679,26.2194,26.2275,15703.0
2016-06-29 12:25:00,32.47,32.48,32.46,32.47,21913.0,26.2275,26.2356,26.2194,26.2275,21913.0
2016-06-29 12:30:00,32.47,32.48,32.44,32.46,20907.0,26.2275,26.2356,26.2033,26.2194,20907.0
2016-06-29 12:35:00,32.46,32.47,32.45,32.47,11887.0,26.2194,26.2275,26.2114,26.2275,11887.0
2016-06-29 12:40:00,32.47,32.49,32.46,32.47,32479.0,26.2275,26.2437,26.2194,26.2275,32479.0
2016-06-29 12:45:00,32.47,32.48,32.46,32.46,29186.0,26.2275,26.2356,26.2194,26.2194,29186.0
2016-06-29 12:50:00,32.45,32.48,32.44,32.47,35100.0,26.2114,26.2356,26.2033,26.2275,35100.0
2016-06-29 12:55:00,32.47,32.51,32.47,32.51,27084.0,26.2275,26.2598,26.2275,26.2598,27084.0
2016-06-29 13:00:00,32.5,32.51,32.47,32.48,25126.0,26.2517,26.2598,26.2275,26.2356,25126.0
2016-06-29 13:05:00,32.48,32.48,32.42,32.43,11834.0,26.2356,26.2356,26.1871,26.1952,11834.0
2016-06-29 13:10:00,32.42,32.43,32.41,32.43,8594.0,26.1871,26.1952,26.179,26.1952,8594.0
2016-06-29 13:15:00,32.42,32.44,32.41,32.43,14740.0,26.1871,26.2033,26.179,26.1952,14740.0
2016-06-29 13:20:00,32.43,32.43,32.41,32.41,9234.0,26.1952,26.1952,26.179,26.179,9234.0
2016-06-29 13:25:00,32.41,32.46,32.4,32.46,25405.0,26.179,26.2194,26.171,26.2194,25405.0
2016-06-29 13:30:00,32.45,32.45,32.42,32.43,11342.0,26.2114,26.2114,26.1871,26.1952,11342.0
2016-06-29 13:35:00,32.43,32.48,32.42,32.47,14130.0,26.1952,26.2356,26.1871,26.2275,14130.0
2016-06-29 13:40:00,32.46,32.47,32.42,32.43,10476.0,26.2194,26.2275,26.1871,26.1952,10476.0
2016-06-29 13:45:00,32.42,32.44,32.41,32.42,14737.0,26.1871,26.2033,26.179,26.1871,14737.0
2016-06-29 13:50:00,32.43,32.43,32.41,32.41,10424.0,26.1952,26.1952,26.179,26.179,10424.0
2016-06-29 13:55:00,32.41,32.43,32.41,32.41,11463.0,26.179,26.1952,26.179,26.179,11463.0
2016-06-29 14:00:00,32.41,32.44,32.39,32.43,27710.0,26.179,26.2033,26.1629,26.1952,27710.0
2016-06-29 14:05:00,32.43,32.44,32.42,32.44,10851.0,26.1952,26.2033,26.1871,26.2033,10851.0
2016-06-29 14:10:00,32.43,32.46,32.43,32.45,33369.0,26.1952,26.2194,26.1952,26.2114,33369.0
2016-06-29 14:15:00,32.45,32.46,32.4,32.41,25439.0,26.2114,26.2194,26.171,26.179,25439.0
2016-06-29 14:20:00,32.41,32.47,32.41,32.45,21508.0,26.179,26.2275,26.179,26.2114,21508.0
2016-06-29 14:25:00,32.45,32.46,32.43,32.46,15475.0,26.2114,26.2194,26.1952,26.2194,15475.0
2016-06-29 14:30:00,32.46,32.47,32.46,32.46,7828.0,26.2194,26.2275,26.2194,26.2194,7828.0
2016-06-29 14:35:00,32.47,32.48,32.45,32.47,27995.0,26.2275,26.2356,26.2114,26.2275,27995.0
2016-06-29 14:40:00,32.46,32.55,32.46,32.55,59632.0,26.2194,26.2921,26.2194,26.2921,59632.0
2016-06-29 14:45:00,32.55,32.57,32.53,32.53,53036.0,26.2921,26.3083,26.276,26.276,53036.0
2016-06-29 14:50:00,32.54,32.54,32.47,32.48,32238.0,26.2841,26.2841,26.2275,26.2356,32238.0
2016-06-29 14:55:00,32.49,32.54,32.49,32.52,22002.0,26.2437,26.2841,26.2437,26.2679,22002.0
2016-06-29 15:00:00,32.52,32.57,32.52,32.56,27634.0,26.2679,26.3083,26.2679,26.3002,27634.0
2016-06-29 15:05:00,32.56,32.61,32.55,32.61,70443.0,26.3002,26.3406,26.2921,26.3406,70443.0
2016-06-29 15:10:00,32.6,32.64,32.6,32.62,51566.0,26.3325,26.3648,26.3325,26.3487,51566.0
2016-06-29 15:15:00,32.62,32.66,32.62,32.64,39112.0,26.3487,26.381,26.3487,26.3648,39112.0
2016-06-29 15:20:00,32.65,32.65,32.62,32.62,21013.0,26.3729,26.3729,26.3487,26.3487,21013.0
2016-06-29 15:25:00,32.62,32.68,32.62,32.68,37995.0,26.3487,26.3971,26.3487,26.3971,37995.0
2016-06-29 15:30:00,32.68,32.68,32.61,32.65,41891.0,26.3971,26.3971,26.3406,26.3729,41891.0
2016-06-29 15:35:00,32.65,32.65,32.6,32.6,28134.0,26.3729,26.3729,26.3325,26.3325,28134.0
2016-06-29 15:40:00,32.61,32.62,32.58,32.59,49433.0,26.3406,26.3487,26.3164,26.3244,49433.0
2016-06-29 15:45:00,32.59,32.66,32.59,32.66,98010.0,26.3244,26.381,26.3244,26.381,98010.0
2016-06-29 15:50:00,32.65,32.66,32.62,32.65,78338.0,26.3729,26.381,26.3487,26.3729,78338.0
2016-06-29 15:55:00,32.65,32.69,32.64,32.65,375501.0,26.3729,26.4052,26.3648,26.3729,375501.0
2016-06-30 09:30:00,32.68,32.74,32.6,32.65,58983.0,26.3971,26.4456,26.3325,26.3729,58983.0
2016-06-30 09:35:00,32.65,32.7,32.64,32.69,34807.0,26.3729,26.4133,26.3648,26.4052,34807.0
2016-06-30 09:40:00,32.69,32.75,32.67,32.68,35815.0,26.4052,26.4537,26.3891,26.3971,35815.0
2016-06-30 09:45:00,32.69,32.85,32.68,32.81,71318.0,26.4052,26.5345,26.3971,26.5021,71318.0
2016-06-30 09:50:00,32.8,32.86,32.76,32.82,36459.0,26.4941,26.5425,26.4618,26.5102,36459.0
2016-06-30 09:55:00,32.81,32.89,32.81,32.89,30527.0,26.5021,26.5668,26.5021,26.5668,30527.0
2016-06-30 10:00:00,32.89,32.89,32.82,32.82,25819.0,26.5668,26.5668,26.5102,26.5102,25819.0
2016-06-30 10:05:00,32.82,32.85,32.81,32.84,14563.0,26.5102,26.5345,26.5021,26.5264,14563.0
2016-06-30 10:10:00,32.84,32.86,32.83,32.86,14587.0,26.5264,26.5425,26.5183,26.5425,14587.0
2016-06-30 10:15:00,32.85,32.87,32.82,32.83,10566.0,26.5345,26.5506,26.5102,26.5183,10566.0
2016-06-30 10:20:00,32.84,32.87,32.83,32.85,17222.0,26.5264,26.5506,26.5183,26.5345,17222.0
2016-06-30 10:25:00,32.84,32.86,32.82,32.85,11968.0,26.5264,26.5425,26.5102,26.5345,11968.0
2016-06-30 10:30:00,32.85,32.9,32.84,32.9,56739.0,26.5345,26.5748,26.5264,26.5748,56739.0
2016-06-30 10:35:00,32.9,32.97,32.89,32.97,25260.0,26.5748,26.6314,26.5668,26.6314,25260.0
2016-06-30 10:40:00,32.97,32.99,32.94,32.99,23140.0,26.6314,26.6475,26.6071,26.6475,23140.0
2016-06-30 10:45:00,32.99,33.02,32.99,33.02,65602.0,26.6475,26.6718,26.6475,26.6718,65602.0
2016-06-30 10:50:00,33.02,33.04,33.0,33.03,28917.0,26.6718,26.6879,26.6556,26.6798,28917.0
2016-06-30 10:55:00,33.02,33.05,33.0,33.01,36988.0,26.6718,26.696,26.6556,26.6637,36988.0
2016-06-30 11:00:00,33.01,33.03,32.99,33.02,34289.0,26.6637,26.6798,26.6475,26.6718,34289.0
2016-06-30 11:05:00,33.01,33.03,33.0,33.02,18127.0,26.6637,26.6798,26.6556,26.6718,18127.0
2016-06-30 11:10:00,33.03,33.04,33.0,33.02,14639.0,26.6798,26.6879,26.6556,26.6718,14639.0
2016-06-30 11:15:00,33.02,33.02,32.99,33.01,21441.0,26.6718,26.6718,26.6475,26.6637,21441.0
2016-06-30 11:20:00,33.01,33.03,33.0,33.02,11197.0,26.6637,26.6798,26.6556,26.6718,11197.0
2016-06-30 11:25:00,33.01,33.05,33.0,33.02,13790.0,26.6637,26.696,26.6556,26.6718,13790.0
2016-06-30 11:30:00,33.02,33.08,33.02,33.07,27589.0,26.6718,26.7202,26.6718,26.7122,27589.0
2016-06-30 11:35:00,33.08,33.12,33.07,33.11,13806.0,26.7202,26.7525,26.7122,26.7445,13806.0
2016-06-30 11:40:00,33.11,33.16,33.11,33.13,47857.0,26.7445,26.7849,26.7445,26.7606,47857.0
2016-06-30 11:45:00,33.14,33.18,33.12,33.17,47337.0,26.7687,26.801,26.7525,26.7929,47337.0
2016-06-30 11:50:00,33.17,33.18,33.13,33.14,39334.0,26.7929,26.801,26.7606,26.7687,39334.0
2016-06-30 11:55:00,33.15,33.2,33.14,33.2,35954.0,26.7768,26.8172,26.7687,26.8172,35954.0
2016-06-30 12:00:00,33.2,33.27,33.2,33.24,38425.0,26.8172,26.8737,26.8172,26.8495,38425.0
2016-06-30 12:05:00,33.24,33.25,33.2,33.22,20506.0,26.8495,26.8575,26.8172,26.8333,20506.0
2016-06-30 12:10:00,33.23,33.27,33.22,33.27,21240.0,26.8414,26.8737,26.8333,26.8737,21240.0
2016-06-30 12:15:00,33.28,33.29,33.24,33.24,139775.0,26.8818,26.8899,26.8495,26.8495,139775.0
2016-06-30 12:20:00,33.23,33.27,33.23,33.27,14827.0,26.8414,26.8737,26.8414,26.8737,14827.0
2016-06-30 12:25:00,33.27,33.28,33.21,33.25,12869.0,26.8737,26.8818,26.8252,26.8575,12869.0
2016-06-30 12:30:00,33.26,33.3,33.26,33.28,55609.0,26.8656,26.8979,26.8656,26.8818,55609.0
2016-06-30 12:35:00,33.29,33.29,33.27,33.28,9601.0,26.8899,26.8899,26.8737,26.8818,9601.0
2016-06-30 12:40:00,33.29,33.29,33.22,33.22,12096.0,26.8899,26.8899,26.8333,26.8333,12096.0
2016-06-30 12:45:00,33.22,33.26,33.21,33.26,13256.0,26.8333,26.8656,26.8252,26.8656,13256.0
2016-06-30 12:50:00,33.26,33.31,33.25,33.25,16887.0,26.8656,26.906,26.8575,26.8575,16887.0
2016-06-30 12:55:00,33.26,33.28,33.26,33.26,7775.0,26.8656,26.8818,26.8656,26.8656,7775.0
2016-06-30 13:00:00,33.27,33.34,33.27,33.33,34678.0,26.8737,26.9302,26.8737,26.9222,34678.0
2016-06-30 13:05:00,33.32,33.37,33.31,33.35,36597.0,26.9141,26.9545,26.906,26.9383,36597.0
2016-06-30 13:10:00,33.34,33.35,33.31,33.32,19035.0,26.9302,26.9383,26.906,26.9141,19035.0
2016-06-30 13:15:00,33.32,33.34,33.27,33.29,34214.0,26.9141,26.9302,26.8737,26.8899,34214.0
2016-06-30 13:20:00,33.29,33.3,33.25,33.26,12862.0,26.8899,26.8979,26.8575,26.8656,12862.0
2016-06-30 13:25:00,33.26,33.26,33.23,33.26,8377.0,26.8656,26.8656,26.8414,26.8656,8377.0
2016-06-30 13:30:00,33.26,33.26,33.23,33.23,10264.0,26.8656,26.8656,26.8414,26.8414,10264.0
2016-06-30 13:35:00,33.24,33.26,33.23,33.26,11865.0,26.8495,26.8656,26.8414,26.8656,11865.0
2016-06-30 13:40:00,33.25,33.26,33.24,33.25,10008.0,26.8575,26.8656,26.8495,26.8575,10008.0
2016-06-30 13:45:00,33.26,33.26,33.24,33.26,6810.0,26.8656,26.8656,26.8495,26.8656,6810.0
2016-06-30 13:50:00,33.26,33.27,33.22,33.26,75820.0,26.8656,26.8737,26.8333,26.8656,75820.0
2016-06-30 13:55:00,33.26,33.26,33.24,33.25,10785.0,26.8656,26.8656,26.8495,26.8575,10785.0
2016-06-30 14:00:00,33.25,33.26,33.23,33.25,14187.0,26.8575,26.8656,26.8414,26.8575,14187.0
2016-06-30 14:05:00,33.25,33.27,33.23,33.27,15684.0,26.8575,26.8737,26.8414,26.8737,15684.0
2016-06-30 14:10:00,33.27,33.32,33.26,33.3,50906.0,26.8737,26.9141,26.8656,26.8979,50906.0
2016-06-30 14:15:00,33.31,33.34,33.3,33.33,9357.0,26.906,26.9302,26.8979,26.9222,9357.0
2016-06-30 14:20:00,33.32,33.38,33.32,33.36,11222.0,26.9141,26.9626,26.9141,26.9464,11222.0
2016-06-30 14:25:00,33.36,33.37,33.28,33.29,15219.0,26.9464,26.9545,26.8818,26.8899,15219.0
2016-06-30 14:30:00,33.29,33.31,33.27,33.27,17297.0,26.8899,26.906,26.8737,26.8737,17297.0
2016-06-30 14:35:00,33.27,33.3,33.26,33.3,44943.0,26.8737,26.8979,26.8656,26.8979,44943.0
2016-06-30 14:40:00,33.3,33.32,33.28,33.3,35426.0,26.8979,26.9141,26.8818,26.8979,35426.0
2016-06-30 14:45:00,33.31,33.31,33.29,33.29,68114.0,26.906,26.906,26.8899,26.8899,68114.0
2016-06-30 14:50:00,33.29,33.34,33.29,33.34,15887.0,26.8899,26.9302,26.8899,26.9302,15887.0
2016-06-30 14:55:00,33.34,33.37,33.32,33.34,22315.0,26.9302,26.9545,26.9141,26.9302,22315.0
2016-06-30 15:00:00,33.35,33.35,33.31,33.33,26807.0,26.9383,26.9383,26.906,26.9222,26807.0
2016-06-30 15:05:00,33.33,33.36,33.32,33.34,42577.0,26.9222,26.9464,26.9141,26.9302,42577.0
2016-06-30 15:10:00,33.33,33.35,33.28,33.33,41291.0,26.9222,26.9383,26.8818,26.9222,41291.0
2016-06-30 15:15:00,33.33,33.34,33.3,33.33,40159.0,26.9222,26.9302,26.8979,26.9222,40159.0
2016-06-30 15:20:00,33.33,33.38,33.33,33.38,60470.0,26.9222,26.9626,26.9222,26.9626,60470.0
2016-06-30 15:25:00,33.38,33.45,33.38,33.44,173655.0,26.9626,27.0191,26.9626,27.011,173655.0
2016-06-30 15:30:00,33.45,33.46,33.42,33.45,34515.0,27.0191,27.0272,26.9949,27.0191,34515.0
2016-06-30 15:35:00,33.45,33.45,33.4,33.4,40666.0,27.0191,27.0191,26.9787,26.9787,40666.0
2016-06-30 15:40:00,33.41,33.42,33.37,33.37,38750.0,26.9868,26.9949,26.9545,26.9545,38750.0
2016-06-30 15:45:00,33.37,33.42,33.37,33.41,75352.0,26.9545,26.9949,26.9545,26.9868,75352.0
2016-06-30 15:50:00,33.41,33.43,33.39,33.43,102158.0,26.9868,27.0029,26.9706,27.0029,102158.0
2016-06-30 15:55:00,33.43,33.5,33.41,33.5,204213.0,27.0029,27.0595,26.9868,27.0595,204213.0
2016-07-01 09:30:00,33.48,33.5,33.4,33.43,41547.0,27.0433,27.0595,26.9787,27.0029,41547.0
2016-07-01 09:35:00,33.43,33.45,33.39,33.44,45378.0,27.0029,27.0191,26.9706,27.011,45378.0
2016-07-01 09:40:00,33.45,33.5,33.41,33.5,27134.0,27.0191,27.0595,26.9868,27.0595,27134.0
2016-07-01 09:45:00,33.5,33.5,33.43,33.45,29362.0,27.0595,27.0595,27.0029,27.0191,29362.0
2016-07-01 09:50:00,33.45,33.5,33.45,33.47,21305.0,27.0191,27.0595,27.0191,27.0353,21305.0
2016-07-01 09:55:00,33.47,33.5,33.43,33.5,20408.0,27.0353,27.0595,27.0029,27.0595,20408.0
2016-07-01 10:00:00,33.5,33.5,33.37,33.39,30084.0,27.0595,27.0595,26.9545,26.9706,30084.0
2016-07-01 10:05:00,33.39,33.39,33.35,33.35,24105.0,26.9706,26.9706,26.9383,26.9383,24105.0
2016-07-01 10:10:00,33.36,33.36,33.31,33.33,12002.0,26.9464,26.9464,26.906,26.9222,12002.0
2016-07-01 10:15:00,33.33,33.33,33.3,33.3,22933.0,26.9222,26.9222,26.8979,26.8979,22933.0
2016-07-01 10:20:00,33.3,33.34,33.27,33.34,27265.0,26.8979,26.9302,26.8737,26.9302,27265.0
2016-07-01 10:25:00,33.33,33.33,33.3,33.31,14865.0,26.9222,26.9222,26.8979,26.906,14865.0
2016-07-01 10:30:00,33.31,33.33,33.3,33.33,18352.0,26.906,26.9222,26.8979,26.9222,18352.0
2016-07-01 10:35:00,33.33,33.34,33.28,33.29,23332.0,26.9222,26.9302,26.8818,26.8899,23332.0
2016-07-01 10:40:00,33.28,33.29,33.25,33.25,11378.0,26.8818,26.8899,26.8575,26.8575,11378.0
2016-07-01 10:45:00,33.25,33.26,33.22,33.22,18125.0,26.8575,26.8656,26.8333,26.8333,18125.0
2016-07-01 10:50:00,33.21,33.29,33.21,33.27,21719.0,26.8252,26.8899,26.8252,26.8737,21719.0
2016-07-01 10:55:00,33.27,33.29,33.26,33.26,13380.0,26.8737,26.8899,26.8656,26.8656,13380.0
2016-07-01 11:00:00,33.26,33.27,33.24,33.26,24073.0,26.8656,26.8737,26.8495,26.8656,24073.0
2016-07-01 11:05:00,33.26,33.26,33.21,33.23,25090.0,26.8656,26.8656,26.8252,26.8414,25090.0
2016-07-01 11:10:00,33.23,33.23,33.2,33.21,16693.0,26.8414,26.8414,26.8172,26.8252,16693.0
2016-07-01 11:15:00,33.21,33.22,33.18,33.22,17922.0,26.8252,26.8333,26.801,26.8333,17922.0
2016-07-01 11:20:00,33.22,33.26,33.21,33.22,24002.0,26.8333,26.8656,26.8252,26.8333,24002.0
2016-07-01 11:25:00,33.22,33.31,33.22,33.3,26140.0,26.8333,26.906,26.8333,26.8979,26140.0
2016-07-01 11:30:00,33.3,33.31,33.27,33.29,18880.0,26.8979,26.906,26.8737,26.8899,18880.0
2016-07-01 11:35:00,33.28,33.32,33.26,33.3,20370.0,26.8818,26.9141,26.8656,26.8979,20370.0
2016-07-01 11:40:00,33.31,33.35,33.3,33.35,17299.0,26.906,26.9383,26.8979,26.9383,17299.0
2016-07-01 11:45:00,33.35,33.35,33.32,33.34,22005.0,26.9383,26.9383,26.9141,26.9302,22005.0
2016-07-01 11:50:00,33.34,33.35,33.28,33.29,37260.0,26.9302,26.9383,26.8818,26.8899,37260.0
2016-07-01 11:55:00,33.29,33.3,33.27,33.28,12973.0,26.8899,26.8979,26.8737,26.8818,12973.0
2016-07-01 12:00:00,33.29,33.32,33.29,33.31,11558.0,26.8899,26.9141,26.8899,26.906,11558.0
2016-07-01 12:05:00,33.32,33.33,33.24,33.25,80792.0,26.9141,26.9222,26.8495,26.8575,80792.0
2016-07-01 12:10:00,33.25,33.25,33.23,33.24,16002.0,26.8575,26.8575,26.8414,26.8495,16002.0
2016-07-01 12:15:00,33.23,33.24,33.21,33.22,17376.0,26.8414,26.8495,26.8252,26.8333,17376.0
2016-07-01 12:20:00,33.22,33.22,33.17,33.17,13320.0,26.8333,26.8333,26.7929,26.7929,13320.0
2016-07-01 12:25:00,33.17,33.2,33.15,33.2,22605.0,26.7929,26.8172,26.7768,26.8172,22605.0
2016-07-01 12:30:00,33.19,33.22,33.19,33.19,14862.0,26.8091,26.8333,26.8091,26.8091,14862.0
2016-07-01 12:35:00,33.19,33.21,33.15,33.16,17852.0,26.8091,26.8252,26.7768,26.7849,17852.0
2016-07-01 12:40:00,33.16,33.2,33.15,33.18,12048.0,26.7849,26.8172,26.7768,26.801,12048.0
2016-07-01 12:45:00,33.18,33.2,33.17,33.19,17272.0,26.801,26.8172,26.7929,26.8091,17272.0
2016-07-01 12:50:00,33.18,33.21,33.16,33.2,13600.0,26.801,26.8252,26.7849,26.8172,13600.0
2016-07-01 12:55:00,33.2,33.22,33.2,33.2,7815.0,26.8172,26.8333,26.8172,26.8172,7815.0
2016-07-01 13:00:00,33.2,33.25,33.19,33.24,17930.0,26.8172,26.8575,26.8091,26.8495,17930.0
2016-07-01 13:05:00,33.24,33.24,33.22,33.23,8991.0,26.8495,26.8495,26.8333,26.8414,8991.0
2016-07-01 13:10:00,33.24,33.25,33.23,33.25,5338.0,26.8495,26.8575,26.8414,26.8575,5338.0
2016-07-01 13:15:00,33.24,33.25,33.22,33.22,13767.0,26.8495,26.8575,26.8333,26.8333,13767.0
2016-07-01 13:20:00,33.23,33.23,33.19,33.19,27304.0,26.8414,26.8414,26.8091,26.8091,27304.0
2016-07-01 13:25:00,33.19,33.2,33.18,33.18,14730.0,26.8091,26.8172,26.801,26.801,14730.0
2016-07-01 13:30:00,33.18,33.21,33.17,33.19,28212.0,26.801,26.8252,26.7929,26.8091,28212.0
2016-07-01 13:35:00,33.19,33.2,33.15,33.18,47767.0,26.8091,26.8172,26.7768,26.801,47767.0
2016-07-01 13:40:00,33.18,33.2,33.17,33.19,16579.0,26.801,26.8172,26.7929,26.8091,16579.0
2016-07-01 13:45:00,33.2,33.2,33.16,33.2,33507.0,26.8172,26.8172,26.7849,26.8172,33507.0
2016-07-01 13:50:00,33.2,33.2,33.15,33.16,28361.0,26.8172,26.8172,26.7768,26.7849,28361.0
2016-07-01 13:55:00,33.16,33.21,33.15,33.21,45248.0,26.7849,26.8252,26.7768,26.8252,45248.0
2016-07-01 14:00:00,33.21,33.23,33.2,33.22,16557.0,26.8252,26.8414,26.8172,26.8333,16557.0
2016-07-01 14:05:00,33.21,33.22,33.19,33.22,31582.0,26.8252,26.8333,26.8091,26.8333,31582.0
2016-07-01 14:10:00,33.22,33.26,33.22,33.24,10679.0,26.8333,26.8656,26.8333,26.8495,10679.0
2016-07-01 14:15:00,33.25,33.26,33.23,33.26,8491.0,26.8575,26.8656,26.8414,26.8656,8491.0
2016-07-01 14:20:00,33.26,33.27,33.24,33.24,10613.0,26.8656,26.8737,26.8495,26.8495,10613.0
2016-07-01 14:25:00,33.25,33.26,33.22,33.23,17113.0,26.8575,26.8656,26.8333,26.8414,17113.0
2016-07-01 14:30:00,33.24,33.26,33.21,33.21,13029.0,26.8495,26.8656,26.8252,26.8252,13029.0
2016-07-01 14:35:00,33.2,33.22,33.19,33.22,33437.0,26.8172,26.8333,26.8091,26.8333,33437.0
2016-07-01 14:40:00,33.21,33.21,33.18,33.18,9460.0,26.8252,26.8252,26.801,26.801,9460.0
2016-07-01 14:45:00,33.19,33.22,33.18,33.21,12270.0,26.8091,26.8333,26.801,26.8252,12270.0
2016-07-01 14:50:00,33.21,33.22,33.19,33.19,13268.0,26.8252,26.8333,26.8091,26.8091,13268.0
2016-07-01 14:55:00,33.19,33.2,33.17,33.19,10197.0,26.8091,26.8172,26.7929,26.8091,10197.0
2016-07-01 15:00:00,33.19,33.21,33.18,33.18,12571.0,26.8091,26.8252,26.801,26.801,12571.0
2016-07-01 15:05:00,33.19,33.25,33.18,33.23,15060.0,26.8091,26.8575,26.801,26.8414,15060.0
2016-07-01 15:10:00,33.23,33.25,33.22,33.23,24137.0,26.8414,26.8575,26.8333,26.8414,24137.0
2016-07-01 15:15:00,33.23,33.25,33.19,33.22,40848.0,26.8414,26.8575,26.8091,26.8333,40848.0
2016-07-01 15:20:00,33.22,33.25,33.21,33.22,21817.0,26.8333,26.8575,26.8252,26.8333,21817.0
2016-07-01 15:25:00,33.21,33.23,33.2,33.22,24805.0,26.8252,26.8414,26.8172,26.8333,24805.0
2016-07-01 15:30:00,33.22,33.26,33.21,33.23,31767.0,26.8333,26.8656,26.8252,26.8414,31767.0
2016-07-01 15:35:00,33.23,33.25,33.19,33.2,28399.0,26.8414,26.8575,26.8091,26.8172,28399.0
2016-07-01 15:40:00,33.2,33.23,33.19,33.22,29659.0,26.8172,26.8414,26.8091,26.8333,29659.0
2016-07-01 15:45:00,33.22,33.23,33.2,33.22,55738.0,26.8333,26.8414,26.8172,26.8333,55738.0
2016-07-01 15:50:00,33.22,33.25,33.22,33.23,46440.0,26.8333,26.8575,26.8333,26.8414,46440.0
2016-07-01 15:55:00,33.23,33.28,33.23,33.23,180704.0,26.8414,26.8818,26.8414,26.8414,180704.0
2016-07-05 09:30:00,32.97,33.13,32.88,33.13,47537.0,26.6314,26.7606,26.5587,26.7606,47537.0
2016-07-05 09:35:00,33.12,33.19,33.11,33.18,30406.0,26.7525,26.8091,26.7445,26.801,30406.0
2016-07-05 09:40:00,33.17,33.18,33.11,33.11,24774.0,26.7929,26.801,26.7445,26.7445,24774.0
2016-07-05 09:45:00,33.12,33.13,33.04,33.08,33986.0,26.7525,26.7606,26.6879,26.7202,33986.0
2016-07-05 09:50:00,33.07,33.08,33.04,33.06,16967.0,26.7122,26.7202,26.6879,26.7041,16967.0
2016-07-05 09:55:00,33.07,33.12,33.05,33.09,13640.0,26.7122,26.7525,26.696,26.7283,13640.0
2016-07-05 10:00:00,33.09,33.16,33.06,33.16,30341.0,26.7283,26.7849,26.7041,26.7849,30341.0
2016-07-05 10:05:00,33.15,33.18,33.09,33.13,37518.0,26.7768,26.801,26.7283,26.7606,37518.0
2016-07-05 10:10:00,33.12,33.17,33.12,33.17,8221.0,26.7525,26.7929,26.7525,26.7929,8221.0
2016-07-05 10:15:00,33.17,33.17,33.15,33.17,4586.0,26.7929,26.7929,26.7768,26.7929,4586.0
2016-07-05 10:20:00,33.16,33.18,33.15,33.17,4474.0,26.7849,26.801,26.7768,26.7929,4474.0
2016-07-05 10:25:00,33.16,33.16,33.12,33.13,5010.0,26.7849,26.7849,26.7525,26.7606,5010.0
2016-07-05 10:30:00,33.14,33.19,33.14,33.19,34246.0,26.7687,26.8091,26.7687,26.8091,34246.0
2016-07-05 10:35:00,33.18,33.18,33.14,33.16,39378.0,26.801,26.801,26.7687,26.7849,39378.0
2016-07-05 10:40:00,33.16,33.18,33.14,33.16,23587.0,26.7849,26.801,26.7687,26.7849,23587.0
2016-07-05 10:45:00,33.15,33.15,33.11,33.11,10839.0,26.7768,26.7768,26.7445,26.7445,10839.0
2016-07-05 10:50:00,33.1,33.14,33.1,33.12,6230.0,26.7364,26.7687,26.7364,26.7525,6230.0
2016-07-05 10:55:00,33.13,33.15,33.13,33.13,7127.0,26.7606,26.7768,26.7606,26.7606,7127.0
2016-07-05 11:00:00,33.12,33.13,33.09,33.11,4453.0,26.7525,26.7606,26.7283,26.7445,4453.0
2016-07-05 11:05:00,33.1,33.1,33.07,33.08,7698.0,26.7364,26.7364,26.7122,26.7202,7698.0
2016-07-05 11:10:00,33.08,33.08,33.02,33.04,20719.0,26.7202,26.7202,26.6718,26.6879,20719.0
2016-07-05 11:15:00,33.04,33.11,33.04,33.05,30725.0,26.6879,26.7445,26.6879,26.696,30725.0
2016-07-05 11:20:00,33.05,33.09,33.05,33.07,10800.0,26.696,26.7283,26.696,26.7122,10800.0
2016-07-05 11:25:00,33.06,33.09,33.05,33.05,17635.0,26.7041,26.7283,26.696,26.696,17635.0
2016-07-05 11:30:00,33.04,33.06,33.01,33.01,14661.0,26.6879,26.7041,26.6637,26.6637,14661.0
2016-07-05 11:35:00,33.02,33.02,32.99,33.01,9381.0,26.6718,26.6718,26.6475,26.6637,9381.0
2016-07-05 11:40:00,33.02,33.02,33.0,33.01,7627.0,26.6718,26.6718,26.6556,26.6637,7627.0
2016-07-05 11:45:00,33.0,33.01,32.99,33.01,6400.0,26.6556,26.6637,26.6475,26.6637,6400.0
2016-07-05 11:50:00,33.01,33.01,32.97,32.98,14777.0,26.6637,26.6637,26.6314,26.6395,14777.0
2016-07-05 11:55:00,32.97,32.99,32.97,32.99,8005.0,26.6314,26.6475,26.6314,26.6475,8005.0
2016-07-05 12:00:00,32.98,32.98,32.96,32.97,3100.0,26.6395,26.6395,26.6233,26.6314,3100.0
2016-07-05 12:05:00,32.97,32.97,32.93,32.93,9031.0,26.6314,26.6314,26.5991,26.5991,9031.0
2016-07-05 12:10:00,32.93,32.94,32.93,32.93,4347.0,26.5991,26.6071,26.5991,26.5991,4347.0
2016-07-05 12:15:00,32.93,32.98,32.93,32.98,3926.0,26.5991,26.6395,26.5991,26.6395,3926.0
2016-07-05 12:20:00,32.97,32.99,32.97,32.98,7087.0,26.6314,26.6475,26.6314,26.6395,7087.0
2016-07-05 12:25:00,32.98,33.01,32.98,33.0,5392.0,26.6395,26.6637,26.6395,26.6556,5392.0
2016-07-05 12:30:00,33.01,33.01,32.98,32.99,15129.0,26.6637,26.6637,26.6395,26.6475,15129.0
2016-07-05 12:35:00,32.99,33.0,32.96,32.96,5068.0,26.6475,26.6556,26.6233,26.6233,5068.0
2016-07-05 12:40:00,32.96,32.99,32.96,32.98,5119.0,26.6233,26.6475,26.6233,26.6395,5119.0
2016-07-05 12:45:00,32.98,33.02,32.97,33.01,10593.0,26.6395,26.6718,26.6314,26.6637,10593.0
2016-07-05 12:50:00,33.01,33.02,32.98,32.99,6932.0,26.6637,26.6718,26.6395,26.6475,6932.0
2016-07-05 12:55:00,32.99,33.02,32.99,33.02,3610.0,26.6475,26.6718,26.6475,26.6718,3610.0
2016-07-05 13:00:00,33.02,33.02,32.99,32.99,3197.0,26.6718,26.6718,26.6475,26.6475,3197.0
2016-07-05 13:05:00,33.0,33.02,32.98,33.01,6574.0,26.6556,26.6718,26.6395,26.6637,6574.0
2016-07-05 13:10:00,33.01,33.01,32.99,33.0,8336.0,26.6637,26.6637,26.6475,26.6556,8336.0
2016-07-05 13:15:00,33.0,33.02,32.98,32.98,8330.0,26.6556,26.6718,26.6395,26.6395,8330.0
2016-07-05 13:20:00,32.99,32.99,32.97,32.98,6202.0,26.6475,26.6475,26.6314,26.6395,6202.0
2016-07-05 13:25:00,32.98,32.99,32.96,32.96,6011.0,26.6395,26.6475,26.6233,26.6233,6011.0
2016-07-05 13:30:00,32.96,32.97,32.95,32.95,9040.0,26.6233,26.6314,26.6152,26.6152,9040.0
2016-07-05 13:35:00,32.95,32.96,32.94,32.94,9180.0,26.6152,26.6233,26.6071,26.6071,9180.0
2016-07-05 13:40:00,32.95,32.96,32.94,32.94,14983.0,26.6152,26.6233,26.6071,26.6071,14983.0
2016-07-05 13:45:00,32.95,32.97,32.94,32.97,9606.0,26.6152,26.6314,26.6071,26.6314,9606.0
2016-07-05 13:50:00,32.97,32.97,32.93,32.95,11659.0,26.6314,26.6314,26.5991,26.6152,11659.0
2016-07-05 13:55:00,32.95,32.97,32.94,32.97,8362.0,26.6152,26.6314,26.6071,26.6314,8362.0
2016-07-05 14:00:00,32.96,33.0,32.95,32.99,46352.0,26.6233,26.6556,26.6152,26.6475,46352.0
2016-07-05 14:05:00,32.99,33.0,32.97,32.99,12332.0,26.6475,26.6556,26.6314,26.6475,12332.0
2016-07-05 14:10:00,32.99,33.01,32.99,32.99,8996.0,26.6475,26.6637,26.6475,26.6475,8996.0
2016-07-05 14:15:00,33.0,33.03,33.0,33.01,11661.0,26.6556,26.6798,26.6556,26.6637,11661.0
2016-07-05 14:20:00,33.0,33.02,32.99,33.0,7282.0,26.6556,26.6718,26.6475,26.6556,7282.0
2016-07-05 14:25:00,33.0,33.0,32.97,32.98,5030.0,26.6556,26.6556,26.6314,26.6395,5030.0
2016-07-05 14:30:00,32.97,32.98,32.95,32.98,3223.0,26.6314,26.6395,26.6152,26.6395,3223.0
2016-07-05 14:35:00,32.97,32.97,32.92,32.93,29555.0,26.6314,26.6314,26.591,26.5991,29555.0
2016-07-05 14:40:00,32.93,32.93,32.9,32.92,11323.0,26.5991,26.5991,26.5748,26.591,11323.0
2016-07-05 14:45:00,32.92,32.92,32.89,32.91,24295.0,26.591,26.591,26.5668,26.5829,24295.0
2016-07-05 14:50:00,32.9,32.92,32.88,32.91,10176.0,26.5748,26.591,26.5587,26.5829,10176.0
2016-07-05 14:55:00,32.91,32.93,32.9,32.92,6607.0,26.5829,26.5991,26.5748,26.591,6607.0
2016-07-05 15:00:00,32.92,32.93,32.9,32.93,12116.0,26.591,26.5991,26.5748,26.5991,12116.0
2016-07-05 15:05:00,32.92,32.95,32.92,32.95,29594.0,26.591,26.6152,26.591,26.6152,29594.0
2016-07-05 15:10:00,32.94,32.98,32.94,32.94,38170.0,26.6071,26.6395,26.6071,26.6071,38170.0
2016-07-05 15:15:00,32.94,32.97,32.94,32.96,51020.0,26.6071,26.6314,26.6071,26.6233,51020.0
2016-07-05 15:20:00,32.96,32.96,32.94,32.94,16845.0,26.6233,26.6233,26.6071,26.6071,16845.0
2016-07-05 15:25:00,32.94,32.96,32.93,32.94,37513.0,26.6071,26.6233,26.5991,26.6071,37513.0
2016-07-05 15:30:00,32.94,33.01,32.93,32.98,74341.0,26.6071,26.6637,26.5991,26.6395,74341.0
2016-07-05 15:35:00,32.98,33.0,32.96,32.99,32918.0,26.6395,26.6556,26.6233,26.6475,32918.0
2016-07-05 15:40:00,32.99,33.01,32.98,33.0,36362.0,26.6475,26.6637,26.6395,26.6556,36362.0
2016-07-05 15:45:00,33.01,33.06,33.0,33.05,108395.0,26.6637,26.7041,26.6556,26.696,108395.0
2016-07-05 15:50:00,33.06,33.06,33.03,33.06,90560.0,26.7041,26.7041,26.6798,26.7041,90560.0
2016-07-05 15:55:00,33.06,33.06,33.02,33.02,93955.0,26.7041,26.7041,26.6718,26.6718,93955.0
2016-07-06 09:30:00,32.97,33.05,32.86,32.97,58663.0,26.6314,26.696,26.5425,26.6314,58663.0
2016-07-06 09:35:00,32.96,32.98,32.94,32.98,14344.0,26.6233,26.6395,26.6071,26.6395,14344.0
2016-07-06 09:40:00,32.97,33.0,32.95,32.96,29306.0,26.6314,26.6556,26.6152,26.6233,29306.0
2016-07-06 09:45:00,32.95,32.97,32.92,32.95,25921.0,26.6152,26.6314,26.591,26.6152,25921.0
2016-07-06 09:50:00,32.95,32.96,32.91,32.92,25182.0,26.6152,26.6233,26.5829,26.591,25182.0
2016-07-06 09:55:00,32.92,32.95,32.91,32.95,14068.0,26.591,26.6152,26.5829,26.6152,14068.0
2016-07-06 10:00:00,32.95,33.0,32.94,32.96,28493.0,26.6152,26.6556,26.6071,26.6233,28493.0
2016-07-06 10:05:00,32.96,32.97,32.93,32.96,40147.0,26.6233,26.6314,26.5991,26.6233,40147.0
2016-07-06 10:10:00,32.96,32.98,32.94,32.97,14521.0,26.6233,26.6395,26.6071,26.6314,14521.0
2016-07-06 10:15:00,32.97,32.97,32.9,32.91,22762.0,26.6314,26.6314,26.5748,26.5829,22762.0
2016-07-06 10:20:00,32.92,32.93,32.9,32.9,15985.0,26.591,26.5991,26.5748,26.5748,15985.0
2016-07-06 10:25:00,32.91,32.92,32.88,32.89,21996.0,26.5829,26.591,26.5587,26.5668,21996.0
2016-07-06 10:30:00,32.89,32.9,32.88,32.89,22019.0,26.5668,26.5748,26.5587,26.5668,22019.0
2016-07-06 10:35:00,32.89,32.9,32.87,32.87,24267.0,26.5668,26.5748,26.5506,26.5506,24267.0
2016-07-06 10:40:00,32.88,32.9,32.85,32.9,33797.0,26.5587,26.5748,26.5345,26.5748,33797.0
2016-07-06 10:45:00,32.9,32.9,32.88,32.9,16892.0,26.5748,26.5748,26.5587,26.5748,16892.0
2016-07-06 10:50:00,32.9,32.96,32.9,32.95,24945.0,26.5748,26.6233,26.5748,26.6152,24945.0
2016-07-06 10:55:00,32.96,32.97,32.93,32.96,12998.0,26.6233,26.6314,26.5991,26.6233,12998.0
2016-07-06 11:00:00,32.96,32.98,32.94,32.94,17071.0,26.6233,26.6395,26.6071,26.6071,17071.0
2016-07-06 11:05:00,32.95,32.98,32.95,32.95,27768.0,26.6152,26.6395,26.6152,26.6152,27768.0
2016-07-06 11:10:00,32.96,33.0,32.96,32.97,29099.0,26.6233,26.6556,26.6233,26.6314,29099.0
2016-07-06 11:15:00,32.97,32.99,32.96,32.97,13362.0,26.6314,26.6475,26.6233,26.6314,13362.0
2016-07-06 11:20:00,32.97,32.99,32.95,32.97,18358.0,26.6314,26.6475,26.6152,26.6314,18358.0
2016-07-06 11:25:00,32.97,32.99,32.96,32.97,19133.0,26.6314,26.6475,26.6233,26.6314,19133.0
2016-07-06 11:30:00,32.97,33.0,32.97,32.98,14202.0,26.6314,26.6556,26.6314,26.6395,14202.0
2016-07-06 11:35:00,32.98,33.02,32.97,33.02,12493.0,26.6395,26.6718,26.6314,26.6718,12493.0
2016-07-06 11:40:00,33.03,33.03,32.96,32.99,37122.0,26.6798,26.6798,26.6233,26.6475,37122.0
2016-07-06 11:45:00,32.99,33.01,32.98,32.99,14507.0,26.6475,26.6637,26.6395,26.6475,14507.0
2016-07-06 11:50:00,33.0,33.04,32.99,33.03,27544.0,26.6556,26.6879,26.6475,26.6798,27544.0
2016-07-06 11:55:00,33.04,33.05,33.02,33.04,19054.0,26.6879,26.696,26.6718,26.6879,19054.0
2016-07-06 12:00:00,33.04,33.06,33.02,33.05,25855.0,26.6879,26.7041,26.6718,26.696,25855.0
2016-07-06 12:05:00,33.05,33.06,33.02,33.05,21862.0,26.696,26.7041,26.6718,26.696,21862.0
2016-07-06 12:10:00,33.05,33.05,33.0,33.01,12275.0,26.696,26.696,26.6556,26.6637,12275.0
2016-07-06 12:15:00,33.0,33.05,33.0,33.04,23095.0,26.6556,26.696,26.6556,26.6879,23095.0
2016-07-06 12:20:00,33.04,33.06,33.03,33.04,14563.0,26.6879,26.7041,26.6798,26.6879,14563.0
2016-07-06 12:25:00,33.04,33.06,33.04,33.04,8451.0,26.6879,26.7041,26.6879,26.6879,8451.0
2016-07-06 12:30:00,33.04,33.06,33.03,33.05,10048.0,26.6879,26.7041,26.6798,26.696,10048.0
2016-07-06 12:35:00,33.05,33.07,33.03,33.03,27064.0,26.696,26.7122,26.6798,26.6798,27064.0
2016-07-06 12:40:00,33.04,33.07,33.04,33.05,11624.0,26.6879,26.7122,26.6879,26.696,11624.0
2016-07-06 12:45:00,33.05,33.06,33.02,33.06,17987.0,26.696,26.7041,26.6718,26.7041,17987.0
2016-07-06 12:50:00,33.06,33.08,33.05,33.07,14227.0,26.7041,26.7202,26.696,26.7122,14227.0
2016-07-06 12:55:00,33.07,33.11,33.05,33.11,30236.0,26.7122,26.7445,26.696,26.7445,30236.0
2016-07-06 13:00:00,33.11,33.12,33.1,33.11,6469.0,26.7445,26.7525,26.7364,26.7445,6469.0
2016-07-06 13:05:00,33.12,33.14,33.11,33.11,11532.0,26.7525,26.7687,26.7445,26.7445,11532.0
2016-07-06 13:10:00,33.11,33.12,33.09,33.09,18367.0,26.7445,26.7525,26.7283,26.7283,18367.0
2016-07-06 13:15:00,33.1,33.12,33.09,33.12,15911.0,26.7364,26.7525,26.7283,26.7525,15911.0
2016-07-06 13:20:00,33.12,33.13,33.06,33.07,18133.0,26.7525,26.7606,26.7041,26.7122,18133.0
2016-07-06 13:25:00,33.07,33.09,33.06,33.09,8956.0,26.7122,26.7283,26.7041,26.7283,8956.0
2016-07-06 13:30:00,33.1,33.11,33.08,33.08,10910.0,26.7364,26.7445,26.7202,26.7202,10910.0
2016-07-06 13:35:00,33.09,33.1,33.08,33.09,12511.0,26.7283,26.7364,26.7202,26.7283,12511.0
2016-07-06 13:40:00,33.09,33.1,33.06,33.06,12893.0,26.7283,26.7364,26.7041,26.7041,12893.0
2016-07-06 13:45:00,33.06,33.07,33.05,33.05,12101.0,26.7041,26.7122,26.696,26.696,12101.0
2016-07-06 13:50:00,33.06,33.08,33.05,33.08,8993.0,26.7041,26.7202,26.696,26.7202,8993.0
2016-07-06 13:55:00,33.08,33.09,33.04,33.09,43454.0,26.7202,26.7283,26.6879,26.7283,43454.0
2016-07-06 14:00:00,33.09,33.1,33.03,33.06,37289.0,26.7283,26.7364,26.6798,26.7041,37289.0
2016-07-06 14:05:00,33.06,33.08,33.05,33.08,15501.0,26.7041,26.7202,26.696,26.7202,15501.0
2016-07-06 14:10:00,33.08,33.09,33.04,33.04,19100.0,26.7202,26.7283,26.6879,26.6879,19100.0
2016-07-06 14:15:00,33.03,33.07,33.0,33.07,16058.0,26.6798,26.7122,26.6556,26.7122,16058.0
2016-07-06 14:20:00,33.08,33.09,33.04,33.05,15091.0,26.7202,26.7283,26.6879,26.696,15091.0
2016-07-06 14:25:00,33.06,33.06,33.03,33.04,8110.0,26.7041,26.7041,26.6798,26.6879,8110.0
2016-07-06 14:30:00,33.04,33.06,33.03,33.05,13987.0,26.6879,26.7041,26.6798,26.696,13987.0
2016-07-06 14:35:00,33.06,33.11,33.05,33.09,9195.0,26.7041,26.7445,26.696,26.7283,9195.0
2016-07-06 14:40:00,33.09,33.1,33.06,33.07,16199.0,26.7283,26.7364,26.7041,26.7122,16199.0
2016-07-06 14:45:00,33.07,33.08,33.04,33.05,23804.0,26.7122,26.7202,26.6879,26.696,23804.0
2016-07-06 14:50:00,33.05,33.09,33.04,33.09,15359.0,26.696,26.7283,26.6879,26.7283,15359.0
2016-07-06 14:55:00,33.09,33.1,33.06,33.06,12027.0,26.7283,26.7364,26.7041,26.7041,12027.0
2016-07-06 15:00:00,33.07,33.08,33.05,33.07,11795.0,26.7122,26.7202,26.696,26.7122,11795.0
2016-07-06 15:05:00,33.07,33.07,33.05,33.07,16202.0,26.7122,26.7122,26.696,26.7122,16202.0
2016-07-06 15:10:00,33.05,33.07,33.05,33.05,14444.0,26.696,26.7122,26.696,26.696,14444.0
2016-07-06 15:15:00,33.05,33.07,33.03,33.03,26908.0,26.696,26.7122,26.6798,26.6798,26908.0
2016-07-06 15:20:00,33.02,33.05,33.01,33.02,31786.0,26.6718,26.696,26.6637,26.6718,31786.0
2016-07-06 15:25:00,33.02,33.05,33.01,33.03,21845.0,26.6718,26.696,26.6637,26.6798,21845.0
2016-07-06 15:30:00,33.03,33.05,33.02,33.03,19697.0,26.6798,26.696,26.6718,26.6798,19697.0
2016-07-06 15:35:00,33.03,33.07,33.03,33.06,22701.0,26.6798,26.7122,26.6798,26.7041,22701.0
2016-07-06 15:40:00,33.06,33.09,33.05,33.09,64253.0,26.7041,26.7283,26.696,26.7283,64253.0
2016-07-06 15:45:00,33.09,33.1,33.06,33.08,48523.0,26.7283,26.7364,26.7041,26.7202,48523.0
2016-07-06 15:50:00,33.09,33.1,33.05,33.09,94383.0,26.7283,26.7364,26.696,26.7283,94383.0
2016-07-06 15:55:00,33.09,33.11,33.08,33.11,123721.0,26.7283,26.7445,26.7202,26.7445,123721.0
2016-07-07 09:30:00,33.11,33.18,33.07,33.11,30253.0,26.7445,26.801,26.7122,26.7445,30253.0
2016-07-07 09:35:00,33.1,33.2,33.09,33.15,47370.0,26.7364,26.8172,26.7283,26.7768,47370.0
2016-07-07 09:40:00,33.15,33.19,33.14,33.17,14952.0,26.7768,26.8091,26.7687,26.7929,14952.0
2016-07-07 09:45:00,33.18,33.22,33.16,33.22,11921.0,26.801,26.8333,26.7849,26.8333,11921.0
2016-07-07 09:50:00,33.23,33.23,33.2,33.22,20400.0,26.8414,26.8414,26.8172,26.8333,20400.0
2016-07-07 09:55:00,33.21,33.24,33.21,33.23,23909.0,26.8252,26.8495,26.8252,26.8414,23909.0
2016-07-07 10:00:00,33.23,33.26,33.22,33.26,59990.0,26.8414,26.8656,26.8333,26.8656,59990.0
2016-07-07 10:05:00,33.26,33.32,33.25,33.29,71011.0,26.8656,26.9141,26.8575,26.8899,71011.0
2016-07-07 10:10:00,33.29,33.3,33.26,33.28,47078.0,26.8899,26.8979,26.8656,26.8818,47078.0
2016-07-07 10:15:00,33.28,33.29,33.24,33.25,36299.0,26.8818,26.8899,26.8495,26.8575,36299.0
2016-07-07 10:20:00,33.25,33.28,33.23,33.28,50292.0,26.8575,26.8818,26.8414,26.8818,50292.0
2016-07-07 10:25:00,33.28,33.36,33.27,33.35,53995.0,26.8818,26.9464,26.8737,26.9383,53995.0
2016-07-07 10:30:00,33.35,33.36,33.26,33.26,16012.0,26.9383,26.9464,26.8656,26.8656,16012.0
2016-07-07 10:35:00,33.25,33.26,33.22,33.26,24676.0,26.8575,26.8656,26.8333,26.8656,24676.0
2016-07-07 10:40:00,33.26,33.28,33.24,33.26,15337.0,26.8656,26.8818,26.8495,26.8656,15337.0
2016-07-07 10:45:00,33.25,33.29,33.25,33.29,24679.0,26.8575,26.8899,26.8575,26.8899,24679.0
2016-07-07 10:50:00,33.28,33.3,33.27,33.28,19606.0,26.8818,26.8979,26.8737,26.8818,19606.0
2016-07-07 10:55:00,33.28,33.28,33.22,33.22,14567.0,26.8818,26.8818,26.8333,26.8333,14567.0
2016-07-07 11:00:00,33.22,33.28,33.21,33.25,34152.0,26.8333,26.8818,26.8252,26.8575,34152.0
2016-07-07 11:05:00,33.24,33.28,33.24,33.27,42363.0,26.8495,26.8818,26.8495,26.8737,42363.0
2016-07-07 11:10:00,33.26,33.27,33.19,33.2,42715.0,26.8656,26.8737,26.8091,26.8172,42715.0
2016-07-07 11:15:00,33.2,33.2,33.17,33.19,28303.0,26.8172,26.8172,26.7929,26.8091,28303.0
2016-07-07 11:20:00,33.19,33.23,33.19,33.22,24348.0,26.8091,26.8414,26.8091,26.8333,24348.0
2016-07-07 11:25:00,33.21,33.27,33.21,33.26,33457.0,26.8252,26.8737,26.8252,26.8656,33457.0
2016-07-07 11:30:00,33.25,33.26,33.2,33.24,21900.0,26.8575,26.8656,26.8172,26.8495,21900.0
2016-07-07 11:35:00,33.24,33.26,33.23,33.26,37939.0,26.8495,26.8656,26.8414,26.8656,37939.0
2016-07-07 11:40:00,33.26,33.3,33.26,33.28,25040.0,26.8656,26.8979,26.8656,26.8818,25040.0
2016-07-07 11:45:00,33.28,33.3,33.26,33.28,51999.0,26.8818,26.8979,26.8656,26.8818,51999.0
2016-07-07 11:50:00,33.29,33.29,33.24,33.25,61792.0,26.8899,26.8899,26.8495,26.8575,61792.0
2016-07-07 11:55:00,33.26,33.26,33.22,33.22,32877.0,26.8656,26.8656,26.8333,26.8333,32877.0
2016-07-07 12:00:00,33.22,33.24,33.2,33.24,29262.0,26.8333,26.8495,26.8172,26.8495,29262.0
2016-07-07 12:05:00,33.24,33.25,33.22,33.22,42497.0,26.8495,26.8575,26.8333,26.8333,42497.0
2016-07-07 12:10:00,33.22,33.24,33.22,33.23,12253.0,26.8333,26.8495,26.8333,26.8414,12253.0
2016-07-07 12:15:00,33.23,33.25,33.21,33.24,31083.0,26.8414,26.8575,26.8252,26.8495,31083.0
2016-07-07 12:20:00,33.24,33.26,33.24,33.25,18320.0,26.8495,26.8656,26.8495,26.8575,18320.0
2016-07-07 12:25:00,33.25,33.26,33.23,33.23,14282.0,26.8575,26.8656,26.8414,26.8414,14282.0
2016-07-07 12:30:00,33.23,33.25,33.21,33.25,22736.0,26.8414,26.8575,26.8252,26.8575,22736.0
2016-07-07 12:35:00,33.24,33.31,33.24,33.3,38948.0,26.8495,26.906,26.8495,26.8979,38948.0
2016-07-07 12:40:00,33.29,33.3,33.25,33.25,53566.0,26.8899,26.8979,26.8575,26.8575,53566.0
2016-07-07 12:45:00,33.25,33.25,33.21,33.25,13497.0,26.8575,26.8575,26.8252,26.8575,13497.0
2016-07-07 12:50:00,33.24,33.25,33.21,33.22,44406.0,26.8495,26.8575,26.8252,26.8333,44406.0
2016-07-07 12:55:00,33.22,33.23,33.17,33.18,37581.0,26.8333,26.8414,26.7929,26.801,37581.0
2016-07-07 13:00:00,33.18,33.19,33.14,33.18,19062.0,26.801,26.8091,26.7687,26.801,19062.0
2016-07-07 13:05:00,33.18,33.19,33.17,33.17,18359.0,26.801,26.8091,26.7929,26.7929,18359.0
2016-07-07 13:10:00,33.18,33.23,33.17,33.22,34594.0,26.801,26.8414,26.7929,26.8333,34594.0
2016-07-07 13:15:00,33.21,33.22,33.17,33.22,15816.0,26.8252,26.8333,26.7929,26.8333,15816.0
2016-07-07 13:20:00,33.22,33.23,33.21,33.23,19548.0,26.8333,26.8414,26.8252,26.8414,19548.0
2016-07-07 13:25:00,33.23,33.24,33.21,33.21,37132.0,26.8414,26.8495,26.8252,26.8252,37132.0
2016-07-07 13:30:00,33.21,33.24,33.2,33.23,15843.0,26.8252,26.8495,26.8172,26.8414,15843.0
2016-07-07 13:35:00,33.23,33.24,33.22,33.24,22275.0,26.8414,26.8495,26.8333,26.8495,22275.0
2016-07-07 13:40:00,33.25,33.25,33.21,33.24,23558.0,26.8575,26.8575,26.8252,26.8495,23558.0
2016-07-07 13:45:00,33.23,33.24,33.2,33.23,17928.0,26.8414,26.8495,26.8172,26.8414,17928.0
2016-07-07 13:50:00,33.23,33.23,33.21,33.23,38841.0,26.8414,26.8414,26.8252,26.8414,38841.0
2016-07-07 13:55:00,33.23,33.23,33.18,33.2,50073.0,26.8414,26.8414,26.801,26.8172,50073.0
2016-07-07 14:00:00,33.2,33.22,33.19,33.22,90226.0,26.8172,26.8333,26.8091,26.8333,90226.0
2016-07-07 14:05:00,33.22,33.22,33.19,33.2,32267.0,26.8333,26.8333,26.8091,26.8172,32267.0
2016-07-07 14:10:00,33.19,33.2,33.13,33.15,32111.0,26.8091,26.8172,26.7606,26.7768,32111.0
2016-07-07 14:15:00,33.14,33.19,33.14,33.16,36641.0,26.7687,26.8091,26.7687,26.7849,36641.0
2016-07-07 14:20:00,33.16,33.2,33.16,33.17,30264.0,26.7849,26.8172,26.7849,26.7929,30264.0
2016-07-07 14:25:00,33.17,33.19,33.16,33.17,20148.0,26.7929,26.8091,26.7849,26.7929,20148.0
2016-07-07 14:30:00,33.16,33.19,33.16,33.16,42604.0,26.7849,26.8091,26.7849,26.7849,42604.0
2016-07-07 14:35:00,33.16,33.18,33.15,33.16,38270.0,26.7849,26.801,26.7768,26.7849,38270.0
2016-07-07 14:40:00,33.16,33.17,33.12,33.12,23759.0,26.7849,26.7929,26.7525,26.7525,23759.0
2016-07-07 14:45:00,33.13,33.18,33.12,33.17,20434.0,26.7606,26.801,26.7525,26.7929,20434.0
2016-07-07 14:50:00,33.17,33.18,33.14,33.16,40335.0,26.7929,26.801,26.7687,26.7849,40335.0
2016-07-07 14:55:00,33.16,33.17,33.12,33.12,16630.0,26.7849,26.7929,26.7525,26.7525,16630.0
2016-07-07 15:00:00,33.13,33.17,33.12,33.17,38868.0,26.7606,26.7929,26.7525,26.7929,38868.0
2016-07-07 15:05:00,33.17,33.18,33.13,33.15,47798.0,26.7929,26.801,26.7606,26.7768,47798.0
2016-07-07 15:10:00,33.15,33.15,33.12,33.12,20055.0,26.7768,26.7768,26.7525,26.7525,20055.0
2016-07-07 15:15:00,33.13,33.16,33.09,33.15,117576.0,26.7606,26.7849,26.7283,26.7768,117576.0
2016-07-07 15:20:00,33.15,33.15,33.1,33.1,55139.0,26.7768,26.7768,26.7364,26.7364,55139.0
2016-07-07 15:25:00,33.1,33.14,33.1,33.13,46546.0,26.7364,26.7687,26.7364,26.7606,46546.0
2016-07-07 15:30:00,33.13,33.18,33.11,33.18,58717.0,26.7606,26.801,26.7445,26.801,58717.0
2016-07-07 15:35:00,33.17,33.22,33.16,33.22,41328.0,26.7929,26.8333,26.7849,26.8333,41328.0
2016-07-07 15:40:00,33.22,33.24,33.21,33.23,49379.0,26.8333,26.8495,26.8252,26.8414,49379.0
2016-07-07 15:45:00,33.22,33.23,33.18,33.18,76792.0,26.8333,26.8414,26.801,26.801,76792.0
2016-07-07 15:50:00,33.18,33.2,33.17,33.19,97530.0,26.801,26.8172,26.7929,26.8091,97530.0
2016-07-07 15:55:00,33.18,33.19,33.14,33.15,290650.0,26.801,26.8091,26.7687,26.7768,290650.0
2016-07-08 09:30:00,33.44,33.45,33.27,33.28,43205.0,27.011,27.0191,26.8737,26.8818,43205.0
2016-07-08 09:35:00,33.29,33.31,33.2,33.21,48019.0,26.8899,26.906,26.8172,26.8252,48019.0
2016-07-08 09:40:00,33.21,33.21,33.1,33.1,47322.0,26.8252,26.8252,26.7364,26.7364,47322.0
2016-07-08 09:45:00,33.11,33.14,33.1,33.11,37319.0,26.7445,26.7687,26.7364,26.7445,37319.0
2016-07-08 09:50:00,33.11,33.16,33.1,33.12,28587.0,26.7445,26.7849,26.7364,26.7525,28587.0
2016-07-08 09:55:00,33.12,33.14,33.1,33.12,27798.0,26.7525,26.7687,26.7364,26.7525,27798.0
2016-07-08 10:00:00,33.13,33.2,33.13,33.18,28952.0,26.7606,26.8172,26.7606,26.801,28952.0
2016-07-08 10:05:00,33.19,33.23,33.18,33.23,18947.0,26.8091,26.8414,26.801,26.8414,18947.0
2016-07-08 10:10:00,33.22,33.24,33.21,33.22,19014.0,26.8333,26.8495,26.8252,26.8333,19014.0
2016-07-08 10:15:00,33.22,33.23,33.2,33.21,19471.0,26.8333,26.8414,26.8172,26.8252,19471.0
2016-07-08 10:20:00,33.21,33.24,33.2,33.22,23748.0,26.8252,26.8495,26.8172,26.8333,23748.0
2016-07-08 10:25:00,33.22,33.25,33.21,33.23,23900.0,26.8333,26.8575,26.8252,26.8414,23900.0
2016-07-08 10:30:00,33.24,33.26,33.21,33.25,20024.0,26.8495,26.8656,26.8252,26.8575,20024.0
2016-07-08 10:35:00,33.26,33.26,33.23,33.25,23898.0,26.8656,26.8656,26.8414,26.8575,23898.0
2016-07-08 10:40:00,33.25,33.29,33.22,33.28,22822.0,26.8575,26.8899,26.8333,26.8818,22822.0
2016-07-08 10:45:00,33.29,33.31,33.27,33.27,23718.0,26.8899,26.906,26.8737,26.8737,23718.0
2016-07-08 10:50:00,33.28,33.33,33.27,33.31,25126.0,26.8818,26.9222,26.8737,26.906,25126.0
2016-07-08 10:55:00,33.31,33.35,33.29,33.3,36124.0,26.906,26.9383,26.8899,26.8979,36124.0
2016-07-08 11:00:00,33.3,33.31,33.29,33.3,16892.0,26.8979,26.906,26.8899,26.8979,16892.0
2016-07-08 11:05:00,33.3,33.33,33.28,33.29,21465.0,26.8979,26.9222,26.8818,26.8899,21465.0
2016-07-08 11:10:00,33.29,33.33,33.29,33.3,11672.0,26.8899,26.9222,26.8899,26.8979,11672.0
2016-07-08 11:15:00,33.3,33.3,33.27,33.27,16981.0,26.8979,26.8979,26.8737,26.8737,16981.0
2016-07-08 11:20:00,33.27,33.27,33.24,33.25,10625.0,26.8737,26.8737,26.8495,26.8575,10625.0
2016-07-08 11:25:00,33.26,33.28,33.25,33.27,17974.0,26.8656,26.8818,26.8575,26.8737,17974.0
2016-07-08 11:30:00,33.28,33.3,33.24,33.24,26788.0,26.8818,26.8979,26.8495,26.8495,26788.0
2016-07-08 11:35:00,33.24,33.27,33.24,33.25,55163.0,26.8495,26.8737,26.8495,26.8575,55163.0
2016-07-08 11:40:00,33.24,33.24,33.21,33.22,5705.0,26.8495,26.8495,26.8252,26.8333,5705.0
2016-07-08 11:45:00,33.22,33.22,33.2,33.22,11191.0,26.8333,26.8333,26.8172,26.8333,11191.0
2016-07-08 11:50:00,33.22,33.28,33.21,33.27,63532.0,26.8333,26.8818,26.8252,26.8737,63532.0
2016-07-08 11:55:00,33.26,33.29,33.26,33.29,7492.0,26.8656,26.8899,26.8656,26.8899,7492.0
2016-07-08 12:00:00,33.29,33.31,33.27,33.3,10865.0,26.8899,26.906,26.8737,26.8979,10865.0
2016-07-08 12:05:00,33.3,33.32,33.29,33.31,11000.0,26.8979,26.9141,26.8899,26.906,11000.0
2016-07-08 12:10:00,33.31,33.33,33.31,33.33,4481.0,26.906,26.9222,26.906,26.9222,4481.0
2016-07-08 12:15:00,33.33,33.33,33.31,33.32,11807.0,26.9222,26.9222,26.906,26.9141,11807.0
2016-07-08 12:20:00,33.32,33.33,33.32,33.33,4601.0,26.9141,26.9222,26.9141,26.9222,4601.0
2016-07-08 12:25:00,33.32,33.35,33.31,33.31,22362.0,26.9141,26.9383,26.906,26.906,22362.0
2016-07-08 12:30:00,33.31,33.33,33.31,33.32,14856.0,26.906,26.9222,26.906,26.9141,14856.0
2016-07-08 12:35:00,33.32,33.35,33.31,33.34,13880.0,26.9141,26.9383,26.906,26.9302,13880.0
2016-07-08 12:40:00,33.34,33.35,33.33,33.34,11238.0,26.9302,26.9383,26.9222,26.9302,11238.0
2016-07-08 12:45:00,33.34,33.35,33.34,33.34,4000.0,26.9302,26.9383,26.9302,26.9302,4000.0
2016-07-08 12:50:00,33.34,33.4,33.34,33.39,47744.0,26.9302,26.9787,26.9302,26.9706,47744.0
2016-07-08 12:55:00,33.4,33.4,33.38,33.39,10259.0,26.9787,26.9787,26.9626,26.9706,10259.0
2016-07-08 13:00:00,33.39,33.41,33.38,33.41,13682.0,26.9706,26.9868,26.9626,26.9868,13682.0
2016-07-08 13:05:00,33.41,33.44,33.41,33.44,12893.0,26.9868,27.011,26.9868,27.011,12893.0
2016-07-08 13:10:00,33.44,33.45,33.43,33.44,18392.0,27.011,27.0191,27.0029,27.011,18392.0
2016-07-08 13:15:00,33.43,33.45,33.39,33.42,53762.0,27.0029,27.0191,26.9706,26.9949,53762.0
2016-07-08 13:20:00,33.42,33.43,33.41,33.43,9217.0,26.9949,27.0029,26.9868,27.0029,9217.0
2016-07-08 13:25:00,33.43,33.46,33.42,33.45,19439.0,27.0029,27.0272,26.9949,27.0191,19439.0
2016-07-08 13:30:00,33.46,33.47,33.44,33.45,15354.0,27.0272,27.0353,27.011,27.0191,15354.0
2016-07-08 13:35:00,33.45,33.47,33.44,33.47,13171.0,27.0191,27.0353,27.011,27.0353,13171.0
2016-07-08 13:40:00,33.47,33.5,33.46,33.48,33223.0,27.0353,27.0595,27.0272,27.0433,33223.0
2016-07-08 13:45:00,33.48,33.49,33.47,33.48,35991.0,27.0433,27.0514,27.0353,27.0433,35991.0
2016-07-08 13:50:00,33.48,33.49,33.46,33.48,15778.0,27.0433,27.0514,27.0272,27.0433,15778.0
2016-07-08 13:55:00,33.48,33.52,33.48,33.51,26273.0,27.0433,27.0756,27.0433,27.0676,26273.0
2016-07-08 14:00:00,33.5,33.51,33.46,33.47,34291.0,27.0595,27.0676,27.0272,27.0353,34291.0
2016-07-08 14:05:00,33.47,33.5,33.43,33.49,47085.0,27.0353,27.0595,27.0029,27.0514,47085.0
2016-07-08 14:10:00,33.48,33.5,33.48,33.5,31332.0,27.0433,27.0595,27.0433,27.0595,31332.0
2016-07-08 14:15:00,33.5,33.53,33.49,33.52,11225.0,27.0595,27.0837,27.0514,27.0756,11225.0
2016-07-08 14:20:00,33.52,33.55,33.52,33.54,37153.0,27.0756,27.0999,27.0756,27.0918,37153.0
2016-07-08 14:25:00,33.54,33.55,33.52,33.54,15424.0,27.0918,27.0999,27.0756,27.0918,15424.0
2016-07-08 14:30:00,33.54,33.57,33.51,33.57,29259.0,27.0918,27.116,27.0676,27.116,29259.0
2016-07-08 14:35:00,33.56,33.62,33.55,33.61,65116.0,27.108,27.1564,27.0999,27.1483,65116.0
2016-07-08 14:40:00,33.61,33.65,33.61,33.64,60196.0,27.1483,27.1806,27.1483,27.1726,60196.0
2016-07-08 14:45:00,33.64,33.66,33.63,33.65,62747.0,27.1726,27.1887,27.1645,27.1806,62747.0
2016-07-08 14:50:00,33.65,33.67,33.63,33.66,28098.0,27.1806,27.1968,27.1645,27.1887,28098.0
2016-07-08 14:55:00,33.66,33.67,33.65,33.65,40169.0,27.1887,27.1968,27.1806,27.1806,40169.0
2016-07-08 15:00:00,33.66,33.7,33.64,33.69,55704.0,27.1887,27.221,27.1726,27.213,55704.0
2016-07-08 15:05:00,33.69,33.73,33.68,33.73,38985.0,27.213,27.2453,27.2049,27.2453,38985.0
2016-07-08 15:10:00,33.73,33.73,33.71,33.73,75083.0,27.2453,27.2453,27.2291,27.2453,75083.0
2016-07-08 15:15:00,33.72,33.73,33.71,33.71,51248.0,27.2372,27.2453,27.2291,27.2291,51248.0
2016-07-08 15:20:00,33.72,33.74,33.71,33.72,48671.0,27.2372,27.2533,27.2291,27.2372,48671.0
2016-07-08 15:25:00,33.72,33.73,33.66,33.66,36347.0,27.2372,27.2453,27.1887,27.1887,36347.0
2016-07-08 15:30:00,33.66,33.67,33.64,33.64,48838.0,27.1887,27.1968,27.1726,27.1726,48838.0
2016-07-08 15:35:00,33.64,33.67,33.63,33.66,35556.0,27.1726,27.1968,27.1645,27.1887,35556.0
2016-07-08 15:40:00,33.66,33.68,33.64,33.68,62667.0,27.1887,27.2049,27.1726,27.2049,62667.0
2016-07-08 15:45:00,33.67,33.7,33.67,33.69,64916.0,27.1968,27.221,27.1968,27.213,64916.0
2016-07-08 15:50:00,33.7,33.7,33.67,33.7,125737.0,27.221,27.221,27.1968,27.221,125737.0
2016-07-08 15:55:00,33.7,33.74,33.69,33.69,207572.0,27.221,27.2533,27.213,27.213,207572.0
2016-07-11 09:30:00,33.73,33.86,33.71,33.76,27446.0,27.2453,27.3503,27.2291,27.2695,27446.0
2016-07-11 09:35:00,33.78,33.78,33.69,33.73,14120.0,27.2857,27.2857,27.213,27.2453,14120.0
2016-07-11 09:40:00,33.73,33.75,33.64,33.66,26037.0,27.2453,27.2614,27.1726,27.1887,26037.0
2016-07-11 09:45:00,33.66,33.67,33.62,33.63,50752.0,27.1887,27.1968,27.1564,27.1645,50752.0
2016-07-11 09:50:00,33.62,33.62,33.57,33.57,73957.0,27.1564,27.1564,27.116,27.116,73957.0
2016-07-11 09:55:00,33.56,33.58,33.55,33.58,19368.0,27.108,27.1241,27.0999,27.1241,19368.0
2016-07-11 10:00:00,33.58,33.61,33.53,33.61,50697.0,27.1241,27.1483,27.0837,27.1483,50697.0
2016-07-11 10:05:00,33.62,33.65,33.59,33.59,21204.0,27.1564,27.1806,27.1322,27.1322,21204.0
2016-07-11 10:10:00,33.59,33.63,33.58,33.63,12323.0,27.1322,27.1645,27.1241,27.1645,12323.0
2016-07-11 10:15:00,33.63,33.63,33.59,33.61,11884.0,27.1645,27.1645,27.1322,27.1483,11884.0
2016-07-11 10:20:00,33.6,33.65,33.6,33.61,15005.0,27.1403,27.1806,27.1403,27.1483,15005.0
2016-07-11 10:25:00,33.61,33.61,33.58,33.59,13712.0,27.1483,27.1483,27.1241,27.1322,13712.0
2016-07-11 10:30:00,33.58,33.59,33.55,33.56,15249.0,27.1241,27.1322,27.0999,27.108,15249.0
2016-07-11 10:35:00,33.56,33.58,33.52,33.57,32071.0,27.108,27.1241,27.0756,27.116,32071.0
2016-07-11 10:40:00,33.58,33.59,33.57,33.58,24600.0,27.1241,27.1322,27.116,27.1241,24600.0
2016-07-11 10:45:00,33.58,33.61,33.54,33.6,64929.0,27.1241,27.1483,27.0918,27.1403,64929.0
2016-07-11 10:50:00,33.6,33.61,33.59,33.6,21396.0,27.1403,27.1483,27.1322,27.1403,21396.0
2016-07-11 10:55:00,33.59,33.6,33.57,33.6,14571.0,27.1322,27.1403,27.116,27.1403,14571.0
2016-07-11 11:00:00,33.6,33.61,33.56,33.58,13709.0,27.1403,27.1483,27.108,27.1241,13709.0
2016-07-11 11:05:00,33.58,33.63,33.57,33.62,16730.0,27.1241,27.1645,27.116,27.1564,16730.0
2016-07-11 11:10:00,33.61,33.65,33.61,33.64,12261.0,27.1483,27.1806,27.1483,27.1726,12261.0
2016-07-11 11:15:00,33.64,33.66,33.62,33.63,34373.0,27.1726,27.1887,27.1564,27.1645,34373.0
2016-07-11 11:20:00,33.63,33.63,33.61,33.61,8805.0,27.1645,27.1645,27.1483,27.1483,8805.0
2016-07-11 11:25:00,33.62,33.64,33.61,33.64,12962.0,27.1564,27.1726,27.1483,27.1726,12962.0
2016-07-11 11:30:00,33.63,33.63,33.59,33.62,15875.0,27.1645,27.1645,27.1322,27.1564,15875.0
2016-07-11 11:35:00,33.62,33.66,33.62,33.65,15124.0,27.1564,27.1887,27.1564,27.1806,15124.0
2016-07-11 11:40:00,33.64,33.65,33.58,33.59,29276.0,27.1726,27.1806,27.1241,27.1322,29276.0
2016-07-11 11:45:00,33.6,33.61,33.57,33.61,19596.0,27.1403,27.1483,27.116,27.1483,19596.0
2016-07-11 11:50:00,33.61,33.61,33.59,33.6,11638.0,27.1483,27.1483,27.1322,27.1403,11638.0
2016-07-11 11:55:00,33.6,33.61,33.58,33.61,23254.0,27.1403,27.1483,27.1241,27.1483,23254.0
2016-07-11 12:00:00,33.61,33.61,33.57,33.59,12497.0,27.1483,27.1483,27.116,27.1322,12497.0
2016-07-11 12:05:00,33.58,33.6,33.56,33.6,11128.0,27.1241,27.1403,27.108,27.1403,11128.0
2016-07-11 12:10:00,33.59,33.59,33.57,33.57,10496.0,27.1322,27.1322,27.116,27.116,10496.0
2016-07-11 12:15:00,33.58,33.59,33.56,33.59,5415.0,27.1241,27.1322,27.108,27.1322,5415.0
2016-07-11 12:20:00,33.6,33.61,33.58,33.58,8045.0,27.1403,27.1483,27.1241,27.1241,8045.0
2016-07-11 12:25:00,33.59,33.62,33.58,33.61,11701.0,27.1322,27.1564,27.1241,27.1483,11701.0
2016-07-11 12:30:00,33.61,33.62,33.6,33.6,9700.0,27.1483,27.1564,27.1403,27.1403,9700.0
2016-07-11 12:35:00,33.61,33.65,33.6,33.64,9895.0,27.1483,27.1806,27.1403,27.1726,9895.0
2016-07-11 12:40:00,33.65,33.66,33.63,33.65,13259.0,27.1806,27.1887,27.1645,27.1806,13259.0
2016-07-11 12:45:00,33.66,33.66,33.63,33.63,4912.0,27.1887,27.1887,27.1645,27.1645,4912.0
2016-07-11 12:50:00,33.63,33.66,33.62,33.64,11661.0,27.1645,27.1887,27.1564,27.1726,11661.0
2016-07-11 12:55:00,33.63,33.65,33.6,33.64,25444.0,27.1645,27.1806,27.1403,27.1726,25444.0
2016-07-11 13:00:00,33.64,33.64,33.62,33.63,16769.0,27.1726,27.1726,27.1564,27.1645,16769.0
2016-07-11 13:05:00,33.63,33.64,33.62,33.63,18136.0,27.1645,27.1726,27.1564,27.1645,18136.0
2016-07-11 13:10:00,33.63,33.64,33.57,33.58,39788.0,27.1645,27.1726,27.116,27.1241,39788.0
2016-07-11 13:15:00,33.58,33.6,33.56,33.6,14218.0,27.1241,27.1403,27.108,27.1403,14218.0
2016-07-11 13:20:00,33.61,33.63,33.6,33.6,16209.0,27.1483,27.1645,27.1403,27.1403,16209.0
2016-07-11 13:25:00,33.61,33.61,33.59,33.6,14601.0,27.1483,27.1483,27.1322,27.1403,14601.0
2016-07-11 13:30:00,33.6,33.62,33.59,33.6,11000.0,27.1403,27.1564,27.1322,27.1403,11000.0
2016-07-11 13:35:00,33.61,33.63,33.61,33.62,9900.0,27.1483,27.1645,27.1483,27.1564,9900.0
2016-07-11 13:40:00,33.62,33.63,33.59,33.61,21701.0,27.1564,27.1645,27.1322,27.1483,21701.0
2016-07-11 13:45:00,33.61,33.63,33.6,33.63,12102.0,27.1483,27.1645,27.1403,27.1645,12102.0
2016-07-11 13:50:00,33.63,33.63,33.61,33.62,9534.0,27.1645,27.1645,27.1483,27.1564,9534.0
2016-07-11 13:55:00,33.62,33.63,33.59,33.6,13995.0,27.1564,27.1645,27.1322,27.1403,13995.0
2016-07-11 14:00:00,33.59,33.61,33.58,33.6,14112.0,27.1322,27.1483,27.1241,27.1403,14112.0
2016-07-11 14:05:00,33.61,33.61,33.59,33.61,22418.0,27.1483,27.1483,27.1322,27.1483,22418.0
2016-07-11 14:10:00,33.61,33.62,33.59,33.61,8447.0,27.1483,27.1564,27.1322,27.1483,8447.0
2016-07-11 14:15:00,33.61,33.62,33.58,33.59,16757.0,27.1483,27.1564,27.1241,27.1322,16757.0
2016-07-11 14:20:00,33.6,33.61,33.57,33.58,14670.0,27.1403,27.1483,27.116,27.1241,14670.0
2016-07-11 14:25:00,33.58,33.6,33.57,33.59,17935.0,27.1241,27.1403,27.116,27.1322,17935.0
2016-07-11 14:30:00,33.58,33.61,33.57,33.61,13664.0,27.1241,27.1483,27.116,27.1483,13664.0
2016-07-11 14:35:00,33.6,33.6,33.58,33.58,11654.0,27.1403,27.1403,27.1241,27.1241,11654.0
2016-07-11 14:40:00,33.59,33.6,33.57,33.59,23004.0,27.1322,27.1403,27.116,27.1322,23004.0
2016-07-11 14:45:00,33.59,33.61,33.58,33.61,13270.0,27.1322,27.1483,27.1241,27.1483,13270.0
2016-07-11 14:50:00,33.6,33.61,33.58,33.6,30382.0,27.1403,27.1483,27.1241,27.1403,30382.0
2016-07-11 14:55:00,33.59,33.6,33.56,33.58,23168.0,27.1322,27.1403,27.108,27.1241,23168.0
2016-07-11 15:00:00,33.58,33.59,33.56,33.57,22207.0,27.1241,27.1322,27.108,27.116,22207.0
2016-07-11 15:05:00,33.57,33.6,33.57,33.58,44445.0,27.116,27.1403,27.116,27.1241,44445.0
2016-07-11 15:10:00,33.58,33.61,33.57,33.61,27588.0,27.1241,27.1483,27.116,27.1483,27588.0
2016-07-11 15:15:00,33.61,33.61,33.59,33.6,18444.0,27.1483,27.1483,27.1322,27.1403,18444.0
2016-07-11 15:20:00,33.6,33.61,33.59,33.59,20531.0,27.1403,27.1483,27.1322,27.1322,20531.0
2016-07-11 15:25:00,33.59,33.6,33.56,33.58,37706.0,27.1322,27.1403,27.108,27.1241,37706.0
2016-07-11 15:30:00,33.58,33.58,33.54,33.54,24768.0,27.1241,27.1241,27.0918,27.0918,24768.0
2016-07-11 15:35:00,33.54,33.56,33.53,33.55,62238.0,27.0918,27.108,27.0837,27.0999,62238.0
2016-07-11 15:40:00,33.54,33.55,33.52,33.54,69797.0,27.0918,27.0999,27.0756,27.0918,69797.0
2016-07-11 15:45:00,33.54,33.55,33.53,33.54,73208.0,27.0918,27.0999,27.0837,27.0918,73208.0
2016-07-11 15:50:00,33.54,33.54,33.52,33.54,115580.0,27.0918,27.0918,27.0756,27.0918,115580.0
2016-07-11 15:55:00,33.54,33.54,33.51,33.52,190821.0,27.0918,27.0918,27.0676,27.0756,190821.0
2016-07-12 09:30:00,33.58,33.72,33.57,33.69,39805.0,27.1241,27.2372,27.116,27.213,39805.0
2016-07-12 09:35:00,33.69,33.74,33.69,33.72,20333.0,27.213,27.2533,27.213,27.2372,20333.0
2016-07-12 09:40:00,33.71,33.71,33.66,33.67,9977.0,27.2291,27.2291,27.1887,27.1968,9977.0
2016-07-12 09:45:00,33.66,33.66,33.57,33.57,31385.0,27.1887,27.1887,27.116,27.116,31385.0
2016-07-12 09:50:00,33.58,33.59,33.55,33.56,32175.0,27.1241,27.1322,27.0999,27.108,32175.0
2016-07-12 09:55:00,33.55,33.55,33.5,33.51,22670.0,27.0999,27.0999,27.0595,27.0676,22670.0
2016-07-12 10:00:00,33.51,33.52,33.39,33.4,68213.0,27.0676,27.0756,26.9706,26.9787,68213.0
2016-07-12 10:05:00,33.4,33.41,33.37,33.39,110339.0,26.9787,26.9868,26.9545,26.9706,110339.0
2016-07-12 10:10:00,33.4,33.41,33.37,33.4,113695.0,26.9787,26.9868,26.9545,26.9787,113695.0
2016-07-12 10:15:00,33.39,33.42,33.36,33.37,35387.0,26.9706,26.9949,26.9464,26.9545,35387.0
2016-07-12 10:20:00,33.36,33.4,33.34,33.39,26469.0,26.9464,26.9787,26.9302,26.9706,26469.0
2016-07-12 10:25:00,33.39,33.39,33.35,33.37,65905.0,26.9706,26.9706,26.9383,26.9545,65905.0
2016-07-12 10:30:00,33.37,33.42,33.37,33.38,54777.0,26.9545,26.9949,26.9545,26.9626,54777.0
2016-07-12 10:35:00,33.38,33.4,33.37,33.38,23589.0,26.9626,26.9787,26.9545,26.9626,23589.0
2016-07-12 10:40:00,33.38,33.38,33.35,33.36,22195.0,26.9626,26.9626,26.9383,26.9464,22195.0
2016-07-12 10:45:00,33.36,33.36,33.32,33.33,22106.0,26.9464,26.9464,26.9141,26.9222,22106.0
2016-07-12 10:50:00,33.32,33.35,33.32,33.34,22876.0,26.9141,26.9383,26.9141,26.9302,22876.0
2016-07-12 10:55:00,33.34,33.34,33.3,33.33,50564.0,26.9302,26.9302,26.8979,26.9222,50564.0
2016-07-12 11:00:00,33.34,33.4,33.33,33.39,68929.0,26.9302,26.9787,26.9222,26.9706,68929.0
2016-07-12 11:05:00,33.39,33.45,33.39,33.41,52431.0,26.9706,27.0191,26.9706,26.9868,52431.0
2016-07-12 11:10:00,33.4,33.42,33.38,33.41,28899.0,26.9787,26.9949,26.9626,26.9868,28899.0
2016-07-12 11:15:00,33.41,33.42,33.4,33.41,45625.0,26.9868,26.9949,26.9787,26.9868,45625.0
2016-07-12 11:20:00,33.41,33.41,33.38,33.41,33840.0,26.9868,26.9868,26.9626,26.9868,33840.0
2016-07-12 11:25:00,33.4,33.4,33.37,33.39,24633.0,26.9787,26.9787,26.9545,26.9706,24633.0
2016-07-12 11:30:00,33.39,33.41,33.38,33.41,11933.0,26.9706,26.9868,26.9626,26.9868,11933.0
2016-07-12 11:35:00,33.41,33.42,33.39,33.4,20640.0,26.9868,26.9949,26.9706,26.9787,20640.0
2016-07-12 11:40:00,33.4,33.42,33.39,33.39,16012.0,26.9787,26.9949,26.9706,26.9706,16012.0
2016-07-12 11:45:00,33.4,33.4,33.38,33.38,25596.0,26.9787,26.9787,26.9626,26.9626,25596.0
2016-07-12 11:50:00,33.38,33.4,33.38,33.38,11065.0,26.9626,26.9787,26.9626,26.9626,11065.0
2016-07-12 11:55:00,33.38,33.39,33.36,33.37,20104.0,26.9626,26.9706,26.9464,26.9545,20104.0
2016-07-12 12:00:00,33.37,33.37,33.33,33.36,45026.0,26.9545,26.9545,26.9222,26.9464,45026.0
2016-07-12 12:05:00,33.37,33.38,33.36,33.37,13852.0,26.9545,26.9626,26.9464,26.9545,13852.0
2016-07-12 12:10:00,33.37,33.38,33.35,33.37,20352.0,26.9545,26.9626,26.9383,26.9545,20352.0
2016-07-12 12:15:00,33.37,33.4,33.36,33.39,16904.0,26.9545,26.9787,26.9464,26.9706,16904.0
2016-07-12 12:20:00,33.4,33.4,33.38,33.39,20757.0,26.9787,26.9787,26.9626,26.9706,20757.0
2016-07-12 12:25:00,33.39,33.41,33.39,33.4,12197.0,26.9706,26.9868,26.9706,26.9787,12197.0
2016-07-12 12:30:00,33.41,33.43,33.4,33.41,32617.0,26.9868,27.0029,26.9787,26.9868,32617.0
2016-07-12 12:35:00,33.41,33.42,33.39,33.4,13976.0,26.9868,26.9949,26.9706,26.9787,13976.0
2016-07-12 12:40:00,33.4,33.44,33.4,33.42,21347.0,26.9787,27.011,26.9787,26.9949,21347.0
2016-07-12 12:45:00,33.42,33.43,33.4,33.42,10646.0,26.9949,27.0029,26.9787,26.9949,10646.0
2016-07-12 12:50:00,33.42,33.44,33.39,33.39,24501.0,26.9949,27.011,26.9706,26.9706,24501.0
2016-07-12 12:55:00,33.4,33.42,33.38,33.41,18042.0,26.9787,26.9949,26.9626,26.9868,18042.0
2016-07-12 13:00:00,33.41,33.43,33.41,33.42,17350.0,26.9868,27.0029,26.9868,26.9949,17350.0
2016-07-12 13:05:00,33.42,33.43,33.4,33.42,13407.0,26.9949,27.0029,26.9787,26.9949,13407.0
2016-07-12 13:10:00,33.42,33.44,33.42,33.43,12319.0,26.9949,27.011,26.9949,27.0029,12319.0
2016-07-12 13:15:00,33.43,33.44,33.39,33.4,40458.0,27.0029,27.011,26.9706,26.9787,40458.0
2016-07-12 13:20:00,33.4,33.43,33.4,33.43,8313.0,26.9787,27.0029,26.9787,27.0029,8313.0
2016-07-12 13:25:00,33.43,33.44,33.42,33.44,12067.0,27.0029,27.011,26.9949,27.011,12067.0
2016-07-12 13:30:00,33.44,33.45,33.43,33.43,14572.0,27.011,27.0191,27.0029,27.0029,14572.0
2016-07-12 13:35:00,33.44,33.45,33.43,33.44,26724.0,27.011,27.0191,27.0029,27.011,26724.0
2016-07-12 13:40:00,33.44,33.46,33.42,33.42,30007.0,27.011,27.0272,26.9949,26.9949,30007.0
2016-07-12 13:45:00,33.42,33.43,33.38,33.39,29672.0,26.9949,27.0029,26.9626,26.9706,29672.0
2016-07-12 13:50:00,33.39,33.4,33.38,33.39,15928.0,26.9706,26.9787,26.9626,26.9706,15928.0
2016-07-12 13:55:00,33.39,33.4,33.37,33.38,41602.0,26.9706,26.9787,26.9545,26.9626,41602.0
2016-07-12 14:00:00,33.39,33.39,33.37,33.38,20477.0,26.9706,26.9706,26.9545,26.9626,20477.0
2016-07-12 14:05:00,33.37,33.38,33.35,33.38,26163.0,26.9545,26.9626,26.9383,26.9626,26163.0
2016-07-12 14:10:00,33.37,33.39,33.37,33.38,14610.0,26.9545,26.9706,26.9545,26.9626,14610.0
2016-07-12 14:15:00,33.38,33.39,33.37,33.38,22193.0,26.9626,26.9706,26.9545,26.9626,22193.0
2016-07-12 14:20:00,33.38,33.38,33.34,33.34,31324.0,26.9626,26.9626,26.9302,26.9302,31324.0
2016-07-12 14:25:00,33.34,33.36,33.33,33.33,38052.0,26.9302,26.9464,26.9222,26.9222,38052.0
2016-07-12 14:30:00,33.34,33.35,33.33,33.35,17382.0,26.9302,26.9383,26.9222,26.9383,17382.0
2016-07-12 14:35:00,33.34,33.35,33.32,33.33,42966.0,26.9302,26.9383,26.9141,26.9222,42966.0
2016-07-12 14:40:00,33.33,33.35,33.32,33.33,27888.0,26.9222,26.9383,26.9141,26.9222,27888.0
2016-07-12 14:45:00,33.33,33.34,33.29,33.29,32826.0,26.9222,26.9302,26.8899,26.8899,32826.0
2016-07-12 14:50:00,33.3,33.3,33.28,33.29,31669.0,26.8979,26.8979,26.8818,26.8899,31669.0
2016-07-12 14:55:00,33.29,33.3,33.27,33.28,28120.0,26.8899,26.8979,26.8737,26.8818,28120.0
2016-07-12 15:00:00,33.28,33.32,33.28,33.29,37974.0,26.8818,26.9141,26.8818,26.8899,37974.0
2016-07-12 15:05:00,33.29,33.3,33.26,33.27,24263.0,26.8899,26.8979,26.8656,26.8737,24263.0
2016-07-12 15:10:00,33.27,33.27,33.25,33.25,24620.0,26.8737,26.8737,26.8575,26.8575,24620.0
2016-07-12 15:15:00,33.25,33.26,33.24,33.25,25786.0,26.8575,26.8656,26.8495,26.8575,25786.0
2016-07-12 15:20:00,33.24,33.29,33.23,33.29,55580.0,26.8495,26.8899,26.8414,26.8899,55580.0
2016-07-12 15:25:00,33.28,33.3,33.27,33.29,36056.0,26.8818,26.8979,26.8737,26.8899,36056.0
2016-07-12 15:30:00,33.28,33.29,33.26,33.27,52970.0,26.8818,26.8899,26.8656,26.8737,52970.0
2016-07-12 15:35:00,33.27,33.3,33.27,33.29,70788.0,26.8737,26.8979,26.8737,26.8899,70788.0
2016-07-12 15:40:00,33.29,33.3,33.28,33.28,49776.0,26.8899,26.8979,26.8818,26.8818,49776.0
2016-07-12 15:45:00,33.28,33.28,33.26,33.26,61226.0,26.8818,26.8818,26.8656,26.8656,61226.0
2016-07-12 15:50:00,33.26,33.27,33.25,33.25,77888.0,26.8656,26.8737,26.8575,26.8575,77888.0
2016-07-12 15:55:00,33.25,33.27,33.24,33.25,305764.0,26.8575,26.8737,26.8495,26.8575,305764.0
2016-07-13 09:30:00,33.28,33.56,33.28,33.38,45668.0,26.8818,27.108,26.8818,26.9626,45668.0
2016-07-13 09:35:00,33.41,33.43,33.35,33.42,27015.0,26.9868,27.0029,26.9383,26.9949,27015.0
2016-07-13 09:40:00,33.43,33.43,33.34,33.35,41249.0,27.0029,27.0029,26.9302,26.9383,41249.0
2016-07-13 09:45:00,33.36,33.37,33.32,33.33,66584.0,26.9464,26.9545,26.9141,26.9222,66584.0
2016-07-13 09:50:00,33.34,33.34,33.3,33.32,17728.0,26.9302,26.9302,26.8979,26.9141,17728.0
2016-07-13 09:55:00,33.32,33.32,33.26,33.3,28133.0,26.9141,26.9141,26.8656,26.8979,28133.0
2016-07-13 10:00:00,33.29,33.35,33.28,33.35,13374.0,26.8899,26.9383,26.8818,26.9383,13374.0
2016-07-13 10:05:00,33.35,33.36,33.32,33.32,20841.0,26.9383,26.9464,26.9141,26.9141,20841.0
2016-07-13 10:10:00,33.33,33.34,33.31,33.33,14100.0,26.9222,26.9302,26.906,26.9222,14100.0
2016-07-13 10:15:00,33.33,33.34,33.3,33.33,24679.0,26.9222,26.9302,26.8979,26.9222,24679.0
2016-07-13 10:20:00,33.33,33.34,33.32,33.33,34143.0,26.9222,26.9302,26.9141,26.9222,34143.0
2016-07-13 10:25:00,33.33,33.33,33.32,33.33,8610.0,26.9222,26.9222,26.9141,26.9222,8610.0
2016-07-13 10:30:00,33.33,33.35,33.27,33.34,64140.0,26.9222,26.9383,26.8737,26.9302,64140.0
2016-07-13 10:35:00,33.34,33.34,33.32,33.32,14550.0,26.9302,26.9302,26.9141,26.9141,14550.0
2016-07-13 10:40:00,33.33,33.33,33.28,33.29,22346.0,26.9222,26.9222,26.8818,26.8899,22346.0
2016-07-13 10:45:00,33.28,33.32,33.27,33.32,18646.0,26.8818,26.9141,26.8737,26.9141,18646.0
2016-07-13 10:50:00,33.32,33.32,33.29,33.3,15614.0,26.9141,26.9141,26.8899,26.8979,15614.0
2016-07-13 10:55:00,33.3,33.3,33.28,33.29,15592.0,26.8979,26.8979,26.8818,26.8899,15592.0
2016-07-13 11:00:00,33.3,33.3,33.28,33.3,11424.0,26.8979,26.8979,26.8818,26.8979,11424.0
2016-07-13 11:05:00,33.29,33.3,33.25,33.28,57164.0,26.8899,26.8979,26.8575,26.8818,57164.0
2016-07-13 11:10:00,33.28,33.32,33.28,33.31,43965.0,26.8818,26.9141,26.8818,26.906,43965.0
2016-07-13 11:15:00,33.3,33.32,33.26,33.28,62932.0,26.8979,26.9141,26.8656,26.8818,62932.0
2016-07-13 11:20:00,33.28,33.3,33.28,33.29,16290.0,26.8818,26.8979,26.8818,26.8899,16290.0
2016-07-13 11:25:00,33.29,33.3,33.27,33.27,26669.0,26.8899,26.8979,26.8737,26.8737,26669.0
2016-07-13 11:30:00,33.27,33.28,33.26,33.27,24221.0,26.8737,26.8818,26.8656,26.8737,24221.0
2016-07-13 11:35:00,33.26,33.27,33.21,33.22,34501.0,26.8656,26.8737,26.8252,26.8333,34501.0
2016-07-13 11:40:00,33.22,33.23,33.21,33.22,18601.0,26.8333,26.8414,26.8252,26.8333,18601.0
2016-07-13 11:45:00,33.22,33.23,33.2,33.22,19683.0,26.8333,26.8414,26.8172,26.8333,19683.0
2016-07-13 11:50:00,33.22,33.22,33.19,33.19,21776.0,26.8333,26.8333,26.8091,26.8091,21776.0
2016-07-13 11:55:00,33.19,33.2,33.17,33.18,44712.0,26.8091,26.8172,26.7929,26.801,44712.0
2016-07-13 12:00:00,33.18,33.22,33.17,33.21,63639.0,26.801,26.8333,26.7929,26.8252,63639.0
2016-07-13 12:05:00,33.21,33.26,33.21,33.26,32113.0,26.8252,26.8656,26.8252,26.8656,32113.0
2016-07-13 12:10:00,33.26,33.26,33.23,33.23,13492.0,26.8656,26.8656,26.8414,26.8414,13492.0
2016-07-13 12:15:00,33.23,33.25,33.22,33.24,16739.0,26.8414,26.8575,26.8333,26.8495,16739.0
2016-07-13 12:20:00,33.24,33.27,33.23,33.26,35496.0,26.8495,26.8737,26.8414,26.8656,35496.0
2016-07-13 12:25:00,33.26,33.26,33.24,33.25,9745.0,26.8656,26.8656,26.8495,26.8575,9745.0
2016-07-13 12:30:00,33.25,33.26,33.24,33.26,11021.0,26.8575,26.8656,26.8495,26.8656,11021.0
2016-07-13 12:35:00,33.26,33.27,33.24,33.27,31241.0,26.8656,26.8737,26.8495,26.8737,31241.0
2016-07-13 12:40:00,33.27,33.27,33.26,33.27,5440.0,26.8737,26.8737,26.8656,26.8737,5440.0
2016-07-13 12:45:00,33.26,33.28,33.26,33.27,12811.0,26.8656,26.8818,26.8656,26.8737,12811.0
2016-07-13 12:50:00,33.27,33.28,33.26,33.28,10317.0,26.8737,26.8818,26.8656,26.8818,10317.0
2016-07-13 12:55:00,33.28,33.31,33.27,33.29,15558.0,26.8818,26.906,26.8737,26.8899,15558.0
2016-07-13 13:00:00,33.29,33.33,33.28,33.32,15008.0,26.8899,26.9222,26.8818,26.9141,15008.0
2016-07-13 13:05:00,33.33,33.33,33.31,33.32,11497.0,26.9222,26.9222,26.906,26.9141,11497.0
2016-07-13 13:10:00,33.32,33.32,33.3,33.3,5443.0,26.9141,26.9141,26.8979,26.8979,5443.0
2016-07-13 13:15:00,33.31,33.31,33.29,33.31,9718.0,26.906,26.906,26.8899,26.906,9718.0
2016-07-13 13:20:00,33.32,33.32,33.28,33.28,8045.0,26.9141,26.9141,26.8818,26.8818,8045.0
2016-07-13 13:25:00,33.28,33.29,33.28,33.29,4148.0,26.8818,26.8899,26.8818,26.8899,4148.0
2016-07-13 13:30:00,33.28,33.29,33.27,33.28,17523.0,26.8818,26.8899,26.8737,26.8818,17523.0
2016-07-13 13:35:00,33.28,33.29,33.27,33.28,11963.0,26.8818,26.8899,26.8737,26.8818,11963.0
2016-07-13 13:40:00,33.28,33.3,33.28,33.3,10336.0,26.8818,26.8979,26.8818,26.8979,10336.0
2016-07-13 13:45:00,33.3,33.3,33.28,33.29,8582.0,26.8979,26.8979,26.8818,26.8899,8582.0
2016-07-13 13:50:00,33.3,33.3,33.27,33.27,10532.0,26.8979,26.8979,26.8737,26.8737,10532.0
2016-07-13 13:55:00,33.28,33.28,33.27,33.27,5900.0,26.8818,26.8818,26.8737,26.8737,5900.0
2016-07-13 14:00:00,33.28,33.29,33.27,33.29,10632.0,26.8818,26.8899,26.8737,26.8899,10632.0
2016-07-13 14:05:00,33.29,33.31,33.27,33.3,27934.0,26.8899,26.906,26.8737,26.8979,27934.0
2016-07-13 14:10:00,33.29,33.33,33.29,33.32,23236.0,26.8899,26.9222,26.8899,26.9141,23236.0
2016-07-13 14:15:00,33.31,33.31,33.3,33.3,3587.0,26.906,26.906,26.8979,26.8979,3587.0
2016-07-13 14:20:00,33.3,33.31,33.3,33.31,4450.0,26.8979,26.906,26.8979,26.906,4450.0
2016-07-13 14:25:00,33.3,33.31,33.28,33.31,28694.0,26.8979,26.906,26.8818,26.906,28694.0
2016-07-13 14:30:00,33.3,33.3,33.27,33.28,32151.0,26.8979,26.8979,26.8737,26.8818,32151.0
2016-07-13 14:35:00,33.29,33.32,33.29,33.31,18828.0,26.8899,26.9141,26.8899,26.906,18828.0
2016-07-13 14:40:00,33.31,33.31,33.28,33.3,14161.0,26.906,26.906,26.8818,26.8979,14161.0
2016-07-13 14:45:00,33.29,33.3,33.26,33.29,117779.0,26.8899,26.8979,26.8656,26.8899,117779.0
2016-07-13 14:50:00,33.29,33.3,33.28,33.29,12483.0,26.8899,26.8979,26.8818,26.8899,12483.0
2016-07-13 14:55:00,33.29,33.34,33.29,33.34,12235.0,26.8899,26.9302,26.8899,26.9302,12235.0
2016-07-13 15:00:00,33.34,33.34,33.32,33.34,23633.0,26.9302,26.9302,26.9141,26.9302,23633.0
2016-07-13 15:05:00,33.34,33.36,33.33,33.34,23209.0,26.9302,26.9464,26.9222,26.9302,23209.0
2016-07-13 15:10:00,33.34,33.35,33.3,33.31,30582.0,26.9302,26.9383,26.8979,26.906,30582.0
2016-07-13 15:15:00,33.31,33.32,33.3,33.32,25493.0,26.906,26.9141,26.8979,26.9141,25493.0
2016-07-13 15:20:00,33.31,33.32,33.3,33.3,13220.0,26.906,26.9141,26.8979,26.8979,13220.0
2016-07-13 15:25:00,33.3,33.3,33.28,33.28,28245.0,26.8979,26.8979,26.8818,26.8818,28245.0
2016-07-13 15:30:00,33.28,33.29,33.25,33.27,98354.0,26.8818,26.8899,26.8575,26.8737,98354.0
2016-07-13 15:35:00,33.27,33.27,33.25,33.27,43118.0,26.8737,26.8737,26.8575,26.8737,43118.0
2016-07-13 15:40:00,33.26,33.27,33.23,33.25,109420.0,26.8656,26.8737,26.8414,26.8575,109420.0
2016-07-13 15:45:00,33.25,33.25,33.23,33.24,120526.0,26.8575,26.8575,26.8414,26.8495,120526.0
2016-07-13 15:50:00,33.23,33.25,33.21,33.23,178130.0,26.8414,26.8575,26.8252,26.8414,178130.0
2016-07-13 15:55:00,33.24,33.27,33.22,33.27,353287.0,26.8495,26.8737,26.8333,26.8737,353287.0
2016-07-14 09:30:00,33.64,33.86,33.33,33.47,62560.0,27.1726,27.3503,26.9222,27.0353,62560.0
2016-07-14 09:35:00,33.47,33.61,33.42,33.45,72899.0,27.0353,27.1483,26.9949,27.0191,72899.0
2016-07-14 09:40:00,33.44,33.6,33.41,33.59,100014.0,27.011,27.1403,26.9868,27.1322,100014.0
2016-07-14 09:45:00,33.59,33.69,33.57,33.6,81255.0,27.1322,27.213,27.116,27.1403,81255.0
2016-07-14 09:50:00,33.59,33.62,33.56,33.58,40215.0,27.1322,27.1564,27.108,27.1241,40215.0
2016-07-14 09:55:00,33.58,33.59,33.41,33.42,100176.0,27.1241,27.1322,26.9868,26.9949,100176.0
2016-07-14 10:00:00,33.42,33.42,33.28,33.29,85695.0,26.9949,26.9949,26.8818,26.8899,85695.0
2016-07-14 10:05:00,33.29,33.38,33.28,33.36,40679.0,26.8899,26.9626,26.8818,26.9464,40679.0
2016-07-14 10:10:00,33.36,33.37,33.28,33.29,61849.0,26.9464,26.9545,26.8818,26.8899,61849.0
2016-07-14 10:15:00,33.29,33.38,33.25,33.37,90335.0,26.8899,26.9626,26.8575,26.9545,90335.0
2016-07-14 10:20:00,33.37,33.52,33.36,33.52,43736.0,26.9545,27.0756,26.9464,27.0756,43736.0
2016-07-14 10:25:00,33.52,33.62,33.51,33.57,49599.0,27.0756,27.1564,27.0676,27.116,49599.0
2016-07-14 10:30:00,33.58,33.59,33.53,33.54,26953.0,27.1241,27.1322,27.0837,27.0918,26953.0
2016-07-14 10:35:00,33.54,33.58,33.5,33.51,62882.0,27.0918,27.1241,27.0595,27.0676,62882.0
2016-07-14 10:40:00,33.5,33.51,33.47,33.47,19986.0,27.0595,27.0676,27.0353,27.0353,19986.0
2016-07-14 10:45:00,33.47,33.5,33.45,33.5,29340.0,27.0353,27.0595,27.0191,27.0595,29340.0
2016-07-14 10:50:00,33.5,33.5,33.48,33.49,43371.0,27.0595,27.0595,27.0433,27.0514,43371.0
2016-07-14 10:55:00,33.49,33.59,33.48,33.57,28733.0,27.0514,27.1322,27.0433,27.116,28733.0
2016-07-14 11:00:00,33.57,33.57,33.53,33.54,23685.0,27.116,27.116,27.0837,27.0918,23685.0
2016-07-14 11:05:00,33.54,33.54,33.47,33.48,40060.0,27.0918,27.0918,27.0353,27.0433,40060.0
2016-07-14 11:10:00,33.49,33.55,33.49,33.53,30381.0,27.0514,27.0999,27.0514,27.0837,30381.0
2016-07-14 11:15:00,33.53,33.59,33.53,33.59,37268.0,27.0837,27.1322,27.0837,27.1322,37268.0
2016-07-14 11:20:00,33.58,33.6,33.57,33.59,26038.0,27.1241,27.1403,27.116,27.1322,26038.0
2016-07-14 11:25:00,33.57,33.6,33.55,33.57,29679.0,27.116,27.1403,27.0999,27.116,29679.0
2016-07-14 11:30:00,33.57,33.6,33.55,33.58,36915.0,27.116,27.1403,27.0999,27.1241,36915.0
2016-07-14 11:35:00,33.58,33.6,33.57,33.58,33135.0,27.1241,27.1403,27.116,27.1241,33135.0
2016-07-14 11:40:00,33.57,33.58,33.55,33.58,15150.0,27.116,27.1241,27.0999,27.1241,15150.0
2016-07-14 11:45:00,33.58,33.64,33.57,33.63,26371.0,27.1241,27.1726,27.116,27.1645,26371.0
2016-07-14 11:50:00,33.63,33.65,33.61,33.64,39733.0,27.1645,27.1806,27.1483,27.1726,39733.0
2016-07-14 11:55:00,33.65,33.65,33.62,33.64,16078.0,27.1806,27.1806,27.1564,27.1726,16078.0
2016-07-14 12:00:00,33.64,33.65,33.61,33.62,38794.0,27.1726,27.1806,27.1483,27.1564,38794.0
2016-07-14 12:05:00,33.62,33.63,33.6,33.63,27007.0,27.1564,27.1645,27.1403,27.1645,27007.0
2016-07-14 12:10:00,33.63,33.65,33.61,33.61,24834.0,27.1645,27.1806,27.1483,27.1483,24834.0
2016-07-14 12:15:00,33.61,33.63,33.59,33.63,20669.0,27.1483,27.1645,27.1322,27.1645,20669.0
2016-07-14 12:20:00,33.63,33.64,33.61,33.64,25784.0,27.1645,27.1726,27.1483,27.1726,25784.0
2016-07-14 12:25:00,33.63,33.66,33.61,33.63,30780.0,27.1645,27.1887,27.1483,27.1645,30780.0
2016-07-14 12:30:00,33.62,33.63,33.61,33.63,21444.0,27.1564,27.1645,27.1483,27.1645,21444.0
2016-07-14 12:35:00,33.63,33.63,33.57,33.59,30986.0,27.1645,27.1645,27.116,27.1322,30986.0
2016-07-14 12:40:00,33.59,33.63,33.58,33.63,12342.0,27.1322,27.1645,27.1241,27.1645,12342.0
2016-07-14 12:45:00,33.63,33.64,33.62,33.64,19465.0,27.1645,27.1726,27.1564,27.1726,19465.0
2016-07-14 12:50:00,33.64,33.68,33.64,33.68,23390.0,27.1726,27.2049,27.1726,27.2049,23390.0
2016-07-14 12:55:00,33.67,33.68,33.65,33.66,18619.0,27.1968,27.2049,27.1806,27.1887,18619.0
2016-07-14 13:00:00,33.66,33.66,33.6,33.6,32624.0,27.1887,27.1887,27.1403,27.1403,32624.0
2016-07-14 13:05:00,33.6,33.61,33.59,33.59,30161.0,27.1403,27.1483,27.1322,27.1322,30161.0
2016-07-14 13:10:00,33.59,33.6,33.58,33.58,16378.0,27.1322,27.1403,27.1241,27.1241,16378.0
2016-07-14 13:15:00,33.58,33.62,33.55,33.6,44487.0,27.1241,27.1564,27.0999,27.1403,44487.0
2016-07-14 13:20:00,33.6,33.61,33.59,33.6,23856.0,27.1403,27.1483,27.1322,27.1403,23856.0
2016-07-14 13:25:00,33.6,33.63,33.59,33.61,29096.0,27.1403,27.1645,27.1322,27.1483,29096.0
2016-07-14 13:30:00,33.6,33.61,33.57,33.58,32390.0,27.1403,27.1483,27.116,27.1241,32390.0
2016-07-14 13:35:00,33.59,33.62,33.58,33.6,32804.0,27.1322,27.1564,27.1241,27.1403,32804.0
2016-07-14 13:40:00,33.6,33.61,33.59,33.6,19207.0,27.1403,27.1483,27.1322,27.1403,19207.0
2016-07-14 13:45:00,33.59,33.6,33.56,33.57,17909.0,27.1322,27.1403,27.108,27.116,17909.0
2016-07-14 13:50:00,33.57,33.59,33.56,33.58,43419.0,27.116,27.1322,27.108,27.1241,43419.0
2016-07-14 13:55:00,33.58,33.59,33.56,33.57,25444.0,27.1241,27.1322,27.108,27.116,25444.0
2016-07-14 14:00:00,33.58,33.6,33.57,33.57,70051.0,27.1241,27.1403,27.116,27.116,70051.0
2016-07-14 14:05:00,33.58,33.58,33.54,33.55,24712.0,27.1241,27.1241,27.0918,27.0999,24712.0
2016-07-14 14:10:00,33.55,33.57,33.55,33.55,21062.0,27.0999,27.116,27.0999,27.0999,21062.0
2016-07-14 14:15:00,33.55,33.59,33.55,33.58,26843.0,27.0999,27.1322,27.0999,27.1241,26843.0
2016-07-14 14:20:00,33.58,33.59,33.56,33.59,37955.0,27.1241,27.1322,27.108,27.1322,37955.0
2016-07-14 14:25:00,33.58,33.59,33.54,33.55,31352.0,27.1241,27.1322,27.0918,27.0999,31352.0
2016-07-14 14:30:00,33.55,33.56,33.52,33.52,27200.0,27.0999,27.108,27.0756,27.0756,27200.0
2016-07-14 14:35:00,33.52,33.54,33.51,33.52,30428.0,27.0756,27.0918,27.0676,27.0756,30428.0
2016-07-14 14:40:00,33.52,33.54,33.51,33.51,26417.0,27.0756,27.0918,27.0676,27.0676,26417.0
2016-07-14 14:45:00,33.52,33.52,33.48,33.48,19963.0,27.0756,27.0756,27.0433,27.0433,19963.0
2016-07-14 14:50:00,33.48,33.5,33.45,33.48,45510.0,27.0433,27.0595,27.0191,27.0433,45510.0
2016-07-14 14:55:00,33.47,33.48,33.44,33.45,37835.0,27.0353,27.0433,27.011,27.0191,37835.0
2016-07-14 15:00:00,33.45,33.46,33.44,33.45,17100.0,27.0191,27.0272,27.011,27.0191,17100.0
2016-07-14 15:05:00,33.45,33.5,33.44,33.5,37701.0,27.0191,27.0595,27.011,27.0595,37701.0
2016-07-14 15:10:00,33.49,33.51,33.48,33.49,24350.0,27.0514,27.0676,27.0433,27.0514,24350.0
2016-07-14 15:15:00,33.5,33.5,33.47,33.5,35599.0,27.0595,27.0595,27.0353,27.0595,35599.0
2016-07-14 15:20:00,33.5,33.5,33.45,33.47,68546.0,27.0595,27.0595,27.0191,27.0353,68546.0
2016-07-14 15:25:00,33.47,33.48,33.45,33.45,54740.0,27.0353,27.0433,27.0191,27.0191,54740.0
2016-07-14 15:30:00,33.45,33.47,33.44,33.44,41555.0,27.0191,27.0353,27.011,27.011,41555.0
2016-07-14 15:35:00,33.44,33.46,33.42,33.43,64514.0,27.011,27.0272,26.9949,27.0029,64514.0
2016-07-14 15:40:00,33.43,33.43,33.39,33.39,52110.0,27.0029,27.0029,26.9706,26.9706,52110.0
2016-07-14 15:45:00,33.4,33.46,33.39,33.45,128075.0,26.9787,27.0272,26.9706,27.0191,128075.0
2016-07-14 15:50:00,33.45,33.45,33.42,33.45,133011.0,27.0191,27.0191,26.9949,27.0191,133011.0
2016-07-14 15:55:00,33.44,33.48,33.41,33.45,402295.0,27.011,27.0433,26.9868,27.0191,402295.0
2016-07-15 09:30:00,33.56,33.56,33.34,33.35,177635.0,27.108,27.108,26.9302,26.9383,177635.0
2016-07-15 09:35:00,33.37,33.38,33.33,33.34,24784.0,26.9545,26.9626,26.9222,26.9302,24784.0
2016-07-15 09:40:00,33.32,33.35,33.23,33.25,65430.0,26.9141,26.9383,26.8414,26.8575,65430.0
2016-07-15 09:45:00,33.25,33.25,33.17,33.2,27451.0,26.8575,26.8575,26.7929,26.8172,27451.0
2016-07-15 09:50:00,33.21,33.24,33.19,33.2,26368.0,26.8252,26.8495,26.8091,26.8172,26368.0
2016-07-15 09:55:00,33.2,33.22,33.14,33.16,24328.0,26.8172,26.8333,26.7687,26.7849,24328.0
2016-07-15 10:00:00,33.16,33.21,33.15,33.18,35899.0,26.7849,26.8252,26.7768,26.801,35899.0
2016-07-15 10:05:00,33.18,33.2,33.18,33.2,15401.0,26.801,26.8172,26.801,26.8172,15401.0
2016-07-15 10:10:00,33.2,33.26,33.19,33.26,98718.0,26.8172,26.8656,26.8091,26.8656,98718.0
2016-07-15 10:15:00,33.26,33.28,33.25,33.25,18810.0,26.8656,26.8818,26.8575,26.8575,18810.0
2016-07-15 10:20:00,33.25,33.3,33.25,33.29,17798.0,26.8575,26.8979,26.8575,26.8899,17798.0
2016-07-15 10:25:00,33.29,33.31,33.27,33.29,12710.0,26.8899,26.906,26.8737,26.8899,12710.0
2016-07-15 10:30:00,33.29,33.3,33.27,33.27,15166.0,26.8899,26.8979,26.8737,26.8737,15166.0
2016-07-15 10:35:00,33.28,33.33,33.28,33.33,38760.0,26.8818,26.9222,26.8818,26.9222,38760.0
2016-07-15 10:40:00,33.33,33.34,33.29,33.3,15208.0,26.9222,26.9302,26.8899,26.8979,15208.0
2016-07-15 10:45:00,33.3,33.3,33.25,33.25,7250.0,26.8979,26.8979,26.8575,26.8575,7250.0
2016-07-15 10:50:00,33.24,33.28,33.23,33.26,16041.0,26.8495,26.8818,26.8414,26.8656,16041.0
2016-07-15 10:55:00,33.26,33.26,33.25,33.26,1900.0,26.8656,26.8656,26.8575,26.8656,1900.0
2016-07-15 11:00:00,33.26,33.29,33.26,33.27,14242.0,26.8656,26.8899,26.8656,26.8737,14242.0
2016-07-15 11:05:00,33.27,33.3,33.25,33.3,22138.0,26.8737,26.8979,26.8575,26.8979,22138.0
2016-07-15 11:10:00,33.29,33.32,33.27,33.31,25724.0,26.8899,26.9141,26.8737,26.906,25724.0
2016-07-15 11:15:00,33.3,33.32,33.27,33.29,28461.0,26.8979,26.9141,26.8737,26.8899,28461.0
2016-07-15 11:20:00,33.28,33.28,33.25,33.26,7948.0,26.8818,26.8818,26.8575,26.8656,7948.0
2016-07-15 11:25:00,33.25,33.25,33.2,33.2,17796.0,26.8575,26.8575,26.8172,26.8172,17796.0
2016-07-15 11:30:00,33.2,33.22,33.18,33.2,15371.0,26.8172,26.8333,26.801,26.8172,15371.0
2016-07-15 11:35:00,33.2,33.2,33.17,33.18,20769.0,26.8172,26.8172,26.7929,26.801,20769.0
2016-07-15 11:40:00,33.18,33.18,33.16,33.16,4788.0,26.801,26.801,26.7849,26.7849,4788.0
2016-07-15 11:45:00,33.17,33.17,33.14,33.16,17435.0,26.7929,26.7929,26.7687,26.7849,17435.0
2016-07-15 11:50:00,33.15,33.18,33.14,33.18,20597.0,26.7768,26.801,26.7687,26.801,20597.0
2016-07-15 11:55:00,33.18,33.22,33.17,33.2,28252.0,26.801,26.8333,26.7929,26.8172,28252.0
2016-07-15 12:00:00,33.2,33.22,33.18,33.2,43014.0,26.8172,26.8333,26.801,26.8172,43014.0
2016-07-15 12:05:00,33.2,33.22,33.19,33.22,6538.0,26.8172,26.8333,26.8091,26.8333,6538.0
2016-07-15 12:10:00,33.22,33.23,33.21,33.23,6915.0,26.8333,26.8414,26.8252,26.8414,6915.0
2016-07-15 12:15:00,33.23,33.23,33.21,33.23,7463.0,26.8414,26.8414,26.8252,26.8414,7463.0
2016-07-15 12:20:00,33.23,33.24,33.22,33.24,9260.0,26.8414,26.8495,26.8333,26.8495,9260.0
2016-07-15 12:25:00,33.25,33.25,33.23,33.23,5590.0,26.8575,26.8575,26.8414,26.8414,5590.0
2016-07-15 12:30:00,33.22,33.24,33.22,33.23,9249.0,26.8333,26.8495,26.8333,26.8414,9249.0
2016-07-15 12:35:00,33.24,33.24,33.2,33.21,11361.0,26.8495,26.8495,26.8172,26.8252,11361.0
2016-07-15 12:40:00,33.2,33.21,33.18,33.19,19739.0,26.8172,26.8252,26.801,26.8091,19739.0
2016-07-15 12:45:00,33.19,33.19,33.15,33.16,11178.0,26.8091,26.8091,26.7768,26.7849,11178.0
2016-07-15 12:50:00,33.16,33.17,33.15,33.16,33745.0,26.7849,26.7929,26.7768,26.7849,33745.0
2016-07-15 12:55:00,33.17,33.19,33.16,33.17,10613.0,26.7929,26.8091,26.7849,26.7929,10613.0
2016-07-15 13:00:00,33.17,33.18,33.13,33.14,20466.0,26.7929,26.801,26.7606,26.7687,20466.0
2016-07-15 13:05:00,33.15,33.15,33.13,33.14,8484.0,26.7768,26.7768,26.7606,26.7687,8484.0
2016-07-15 13:10:00,33.15,33.16,33.14,33.16,8163.0,26.7768,26.7849,26.7687,26.7849,8163.0
2016-07-15 13:15:00,33.15,33.17,33.15,33.17,3400.0,26.7768,26.7929,26.7768,26.7929,3400.0
2016-07-15 13:20:00,33.16,33.18,33.16,33.17,18458.0,26.7849,26.801,26.7849,26.7929,18458.0
2016-07-15 13:25:00,33.16,33.17,33.15,33.17,16860.0,26.7849,26.7929,26.7768,26.7929,16860.0
2016-07-15 13:30:00,33.18,33.2,33.17,33.19,12726.0,26.801,26.8172,26.7929,26.8091,12726.0
2016-07-15 13:35:00,33.2,33.21,33.17,33.21,11298.0,26.8172,26.8252,26.7929,26.8252,11298.0
2016-07-15 13:40:00,33.21,33.24,33.2,33.24,18832.0,26.8252,26.8495,26.8172,26.8495,18832.0
2016-07-15 13:45:00,33.23,33.24,33.22,33.23,9986.0,26.8414,26.8495,26.8333,26.8414,9986.0
2016-07-15 13:50:00,33.23,33.23,33.2,33.22,15501.0,26.8414,26.8414,26.8172,26.8333,15501.0
2016-07-15 13:55:00,33.22,33.23,33.19,33.2,14115.0,26.8333,26.8414,26.8091,26.8172,14115.0
2016-07-15 14:00:00,33.2,33.22,33.19,33.21,9859.0,26.8172,26.8333,26.8091,26.8252,9859.0
2016-07-15 14:05:00,33.2,33.21,33.18,33.2,7539.0,26.8172,26.8252,26.801,26.8172,7539.0
2016-07-15 14:10:00,33.21,33.22,33.18,33.19,13335.0,26.8252,26.8333,26.801,26.8091,13335.0
2016-07-15 14:15:00,33.19,33.19,33.17,33.18,18579.0,26.8091,26.8091,26.7929,26.801,18579.0
2016-07-15 14:20:00,33.18,33.18,33.14,33.15,40629.0,26.801,26.801,26.7687,26.7768,40629.0
2016-07-15 14:25:00,33.15,33.16,33.13,33.13,31408.0,26.7768,26.7849,26.7606,26.7606,31408.0
2016-07-15 14:30:00,33.14,33.16,33.13,33.15,30445.0,26.7687,26.7849,26.7606,26.7768,30445.0
2016-07-15 14:35:00,33.15,33.16,33.14,33.15,11943.0,26.7768,26.7849,26.7687,26.7768,11943.0
2016-07-15 14:40:00,33.15,33.15,33.14,33.15,7383.0,26.7768,26.7768,26.7687,26.7768,7383.0
2016-07-15 14:45:00,33.15,33.15,33.12,33.14,18962.0,26.7768,26.7768,26.7525,26.7687,18962.0
2016-07-15 14:50:00,33.14,33.15,33.13,33.14,9912.0,26.7687,26.7768,26.7606,26.7687,9912.0
2016-07-15 14:55:00,33.15,33.16,33.13,33.15,26086.0,26.7768,26.7849,26.7606,26.7768,26086.0
2016-07-15 15:00:00,33.14,33.14,33.12,33.13,11761.0,26.7687,26.7687,26.7525,26.7606,11761.0
2016-07-15 15:05:00,33.13,33.13,33.09,33.11,20827.0,26.7606,26.7606,26.7283,26.7445,20827.0
2016-07-15 15:10:00,33.1,33.11,33.09,33.1,24506.0,26.7364,26.7445,26.7283,26.7364,24506.0
2016-07-15 15:15:00,33.1,33.1,33.09,33.1,7900.0,26.7364,26.7364,26.7283,26.7364,7900.0
2016-07-15 15:20:00,33.09,33.11,33.07,33.11,34095.0,26.7283,26.7445,26.7122,26.7445,34095.0
2016-07-15 15:25:00,33.11,33.12,33.1,33.11,31527.0,26.7445,26.7525,26.7364,26.7445,31527.0
2016-07-15 15:30:00,33.11,33.14,33.1,33.13,31675.0,26.7445,26.7687,26.7364,26.7606,31675.0
2016-07-15 15:35:00,33.13,33.15,33.12,33.14,27937.0,26.7606,26.7768,26.7525,26.7687,27937.0
2016-07-15 15:40:00,33.14,33.14,33.1,33.1,33530.0,26.7687,26.7687,26.7364,26.7364,33530.0
2016-07-15 15:45:00,33.1,33.1,33.07,33.07,54475.0,26.7364,26.7364,26.7122,26.7122,54475.0
2016-07-15 15:50:00,33.07,33.08,33.06,33.06,38025.0,26.7122,26.7202,26.7041,26.7041,38025.0
2016-07-15 15:55:00,33.06,33.1,33.06,33.08,154906.0,26.7041,26.7364,26.7041,26.7202,154906.0
2016-07-18 09:30:00,33.0,33.09,32.9,33.03,35799.0,26.6556,26.7283,26.5748,26.6798,35799.0
2016-07-18 09:35:00,33.03,33.05,32.98,32.99,46787.0,26.6798,26.696,26.6395,26.6475,46787.0
2016-07-18 09:40:00,32.99,32.99,32.97,32.98,7251.0,26.6475,26.6475,26.6314,26.6395,7251.0
2016-07-18 09:45:00,32.98,32.99,32.95,32.98,26611.0,26.6395,26.6475,26.6152,26.6395,26611.0
2016-07-18 09:50:00,32.98,33.04,32.98,33.04,33899.0,26.6395,26.6879,26.6395,26.6879,33899.0
2016-07-18 09:55:00,33.03,33.06,33.02,33.04,86222.0,26.6798,26.7041,26.6718,26.6879,86222.0
2016-07-18 10:00:00,33.04,33.04,33.01,33.01,15439.0,26.6879,26.6879,26.6637,26.6637,15439.0
2016-07-18 10:05:00,33.01,33.03,33.0,33.02,14137.0,26.6637,26.6798,26.6556,26.6718,14137.0
2016-07-18 10:10:00,33.02,33.03,32.96,32.98,45336.0,26.6718,26.6798,26.6233,26.6395,45336.0
2016-07-18 10:15:00,32.98,33.0,32.97,33.0,12053.0,26.6395,26.6556,26.6314,26.6556,12053.0
2016-07-18 10:20:00,32.99,33.0,32.88,32.89,83688.0,26.6475,26.6556,26.5587,26.5668,83688.0
2016-07-18 10:25:00,32.89,32.9,32.87,32.89,123710.0,26.5668,26.5748,26.5506,26.5668,123710.0
2016-07-18 10:30:00,32.89,32.96,32.89,32.95,50528.0,26.5668,26.6233,26.5668,26.6152,50528.0
2016-07-18 10:35:00,32.94,32.95,32.92,32.94,58390.0,26.6071,26.6152,26.591,26.6071,58390.0
2016-07-18 10:40:00,32.93,32.95,32.93,32.93,34721.0,26.5991,26.6152,26.5991,26.5991,34721.0
2016-07-18 10:45:00,32.93,32.94,32.92,32.94,20287.0,26.5991,26.6071,26.591,26.6071,20287.0
2016-07-18 10:50:00,32.94,32.94,32.92,32.94,9012.0,26.6071,26.6071,26.591,26.6071,9012.0
2016-07-18 10:55:00,32.94,32.96,32.93,32.94,21450.0,26.6071,26.6233,26.5991,26.6071,21450.0
2016-07-18 11:00:00,32.93,32.97,32.93,32.97,27717.0,26.5991,26.6314,26.5991,26.6314,27717.0
2016-07-18 11:05:00,32.97,32.99,32.95,32.95,73188.0,26.6314,26.6475,26.6152,26.6152,73188.0
2016-07-18 11:10:00,32.95,32.96,32.91,32.92,22254.0,26.6152,26.6233,26.5829,26.591,22254.0
2016-07-18 11:15:00,32.92,32.93,32.91,32.93,9421.0,26.591,26.5991,26.5829,26.5991,9421.0
2016-07-18 11:20:00,32.93,32.94,32.92,32.94,6886.0,26.5991,26.6071,26.591,26.6071,6886.0
2016-07-18 11:25:00,32.94,32.94,32.91,32.91,18040.0,26.6071,26.6071,26.5829,26.5829,18040.0
2016-07-18 11:30:00,32.91,32.92,32.87,32.88,10643.0,26.5829,26.591,26.5506,26.5587,10643.0
2016-07-18 11:35:00,32.88,32.9,32.87,32.89,19086.0,26.5587,26.5748,26.5506,26.5668,19086.0
2016-07-18 11:40:00,32.9,32.9,32.87,32.9,13228.0,26.5748,26.5748,26.5506,26.5748,13228.0
2016-07-18 11:45:00,32.9,32.93,32.9,32.93,12321.0,26.5748,26.5991,26.5748,26.5991,12321.0
2016-07-18 11:50:00,32.92,32.94,32.9,32.91,36369.0,26.591,26.6071,26.5748,26.5829,36369.0
2016-07-18 11:55:00,32.91,32.92,32.9,32.91,12612.0,26.5829,26.591,26.5748,26.5829,12612.0
2016-07-18 12:00:00,32.91,32.94,32.91,32.94,7618.0,26.5829,26.6071,26.5829,26.6071,7618.0
2016-07-18 12:05:00,32.94,32.94,32.91,32.93,7516.0,26.6071,26.6071,26.5829,26.5991,7516.0
2016-07-18 12:10:00,32.93,32.96,32.92,32.95,19938.0,26.5991,26.6233,26.591,26.6152,19938.0
2016-07-18 12:15:00,32.96,32.97,32.95,32.95,32875.0,26.6233,26.6314,26.6152,26.6152,32875.0
2016-07-18 12:20:00,32.96,32.96,32.93,32.94,39068.0,26.6233,26.6233,26.5991,26.6071,39068.0
2016-07-18 12:25:00,32.93,32.95,32.93,32.95,17227.0,26.5991,26.6152,26.5991,26.6152,17227.0
2016-07-18 12:30:00,32.95,32.95,32.93,32.95,17008.0,26.6152,26.6152,26.5991,26.6152,17008.0
2016-07-18 12:35:00,32.95,32.95,32.93,32.94,22204.0,26.6152,26.6152,26.5991,26.6071,22204.0
2016-07-18 12:40:00,32.93,32.94,32.93,32.94,5700.0,26.5991,26.6071,26.5991,26.6071,5700.0
2016-07-18 12:45:00,32.94,32.95,32.92,32.93,22689.0,26.6071,26.6152,26.591,26.5991,22689.0
2016-07-18 12:50:00,32.93,32.94,32.92,32.94,13736.0,26.5991,26.6071,26.591,26.6071,13736.0
2016-07-18 12:55:00,32.93,32.94,32.89,32.9,12191.0,26.5991,26.6071,26.5668,26.5748,12191.0
2016-07-18 13:00:00,32.9,32.91,32.89,32.89,7415.0,26.5748,26.5829,26.5668,26.5668,7415.0
2016-07-18 13:05:00,32.89,32.89,32.87,32.87,11918.0,26.5668,26.5668,26.5506,26.5506,11918.0
2016-07-18 13:10:00,32.87,32.88,32.86,32.87,9300.0,26.5506,26.5587,26.5425,26.5506,9300.0
2016-07-18 13:15:00,32.87,32.87,32.83,32.86,38908.0,26.5506,26.5506,26.5183,26.5425,38908.0
2016-07-18 13:20:00,32.86,32.88,32.86,32.88,18988.0,26.5425,26.5587,26.5425,26.5587,18988.0
2016-07-18 13:25:00,32.88,32.89,32.86,32.87,23596.0,26.5587,26.5668,26.5425,26.5506,23596.0
2016-07-18 13:30:00,32.88,32.89,32.87,32.89,8458.0,26.5587,26.5668,26.5506,26.5668,8458.0
2016-07-18 13:35:00,32.88,32.91,32.88,32.91,14878.0,26.5587,26.5829,26.5587,26.5829,14878.0
2016-07-18 13:40:00,32.91,32.93,32.9,32.92,26587.0,26.5829,26.5991,26.5748,26.591,26587.0
2016-07-18 13:45:00,32.92,32.94,32.92,32.93,14120.0,26.591,26.6071,26.591,26.5991,14120.0
2016-07-18 13:50:00,32.93,32.94,32.92,32.93,13642.0,26.5991,26.6071,26.591,26.5991,13642.0
2016-07-18 13:55:00,32.93,32.95,32.92,32.95,24126.0,26.5991,26.6152,26.591,26.6152,24126.0
2016-07-18 14:00:00,32.95,32.95,32.93,32.94,8088.0,26.6152,26.6152,26.5991,26.6071,8088.0
2016-07-18 14:05:00,32.93,32.95,32.93,32.95,9799.0,26.5991,26.6152,26.5991,26.6152,9799.0
2016-07-18 14:10:00,32.95,32.96,32.93,32.93,23857.0,26.6152,26.6233,26.5991,26.5991,23857.0
2016-07-18 14:15:00,32.92,32.92,32.9,32.91,9745.0,26.591,26.591,26.5748,26.5829,9745.0
2016-07-18 14:20:00,32.91,32.91,32.89,32.91,9703.0,26.5829,26.5829,26.5668,26.5829,9703.0
2016-07-18 14:25:00,32.91,32.92,32.89,32.91,9174.0,26.5829,26.591,26.5668,26.5829,9174.0
2016-07-18 14:30:00,32.91,32.91,32.89,32.89,9611.0,26.5829,26.5829,26.5668,26.5668,9611.0
2016-07-18 14:35:00,32.9,32.9,32.88,32.89,10672.0,26.5748,26.5748,26.5587,26.5668,10672.0
2016-07-18 14:40:00,32.89,32.89,32.87,32.88,5650.0,26.5668,26.5668,26.5506,26.5587,5650.0
2016-07-18 14:45:00,32.88,32.88,32.86,32.88,11357.0,26.5587,26.5587,26.5425,26.5587,11357.0
2016-07-18 14:50:00,32.88,32.88,32.86,32.87,16131.0,26.5587,26.5587,26.5425,26.5506,16131.0
2016-07-18 14:55:00,32.87,32.87,32.84,32.86,14323.0,26.5506,26.5506,26.5264,26.5425,14323.0
2016-07-18 15:00:00,32.86,32.87,32.82,32.84,20961.0,26.5425,26.5506,26.5102,26.5264,20961.0
2016-07-18 15:05:00,32.84,32.85,32.81,32.82,14933.0,26.5264,26.5345,26.5021,26.5102,14933.0
2016-07-18 15:10:00,32.81,32.82,32.81,32.82,7275.0,26.5021,26.5102,26.5021,26.5102,7275.0
2016-07-18 15:15:00,32.82,32.86,32.81,32.84,27201.0,26.5102,26.5425,26.5021,26.5264,27201.0
2016-07-18 15:20:00,32.84,32.84,32.8,32.81,31762.0,26.5264,26.5264,26.4941,26.5021,31762.0
2016-07-18 15:25:00,32.81,32.83,32.8,32.82,36831.0,26.5021,26.5183,26.4941,26.5102,36831.0
2016-07-18 15:30:00,32.82,32.83,32.81,32.83,27209.0,26.5102,26.5183,26.5021,26.5183,27209.0
2016-07-18 15:35:00,32.83,32.83,32.8,32.82,24804.0,26.5183,26.5183,26.4941,26.5102,24804.0
2016-07-18 15:40:00,32.82,32.83,32.81,32.83,24987.0,26.5102,26.5183,26.5021,26.5183,24987.0
2016-07-18 15:45:00,32.83,32.85,32.83,32.85,74234.0,26.5183,26.5345,26.5183,26.5345,74234.0
2016-07-18 15:50:00,32.85,32.85,32.83,32.84,56138.0,26.5345,26.5345,26.5183,26.5264,56138.0
2016-07-18 15:55:00,32.85,32.85,32.83,32.84,145819.0,26.5345,26.5345,26.5183,26.5264,145819.0
2016-07-19 09:30:00,32.75,32.84,32.67,32.67,14226.0,26.4537,26.5264,26.3891,26.3891,14226.0
2016-07-19 09:35:00,32.76,32.78,32.72,32.74,8565.0,26.4618,26.4779,26.4294,26.4456,8565.0
2016-07-19 09:40:00,32.74,32.75,32.68,32.71,20948.0,26.4456,26.4537,26.3971,26.4214,20948.0
2016-07-19 09:45:00,32.71,32.76,32.71,32.73,14327.0,26.4214,26.4618,26.4214,26.4375,14327.0
2016-07-19 09:50:00,32.73,32.77,32.71,32.77,8658.0,26.4375,26.4698,26.4214,26.4698,8658.0
2016-07-19 09:55:00,32.76,32.79,32.75,32.77,10895.0,26.4618,26.486,26.4537,26.4698,10895.0
2016-07-19 10:00:00,32.77,32.78,32.74,32.77,7847.0,26.4698,26.4779,26.4456,26.4698,7847.0
2016-07-19 10:05:00,32.77,32.77,32.74,32.75,4765.0,26.4698,26.4698,26.4456,26.4537,4765.0
2016-07-19 10:10:00,32.75,32.76,32.72,32.74,10824.0,26.4537,26.4618,26.4294,26.4456,10824.0
2016-07-19 10:15:00,32.73,32.75,32.71,32.72,14038.0,26.4375,26.4537,26.4214,26.4294,14038.0
2016-07-19 10:20:00,32.72,32.73,32.71,32.72,19591.0,26.4294,26.4375,26.4214,26.4294,19591.0
2016-07-19 10:25:00,32.72,32.72,32.67,32.67,31402.0,26.4294,26.4294,26.3891,26.3891,31402.0
2016-07-19 10:30:00,32.67,32.69,32.65,32.69,15573.0,26.3891,26.4052,26.3729,26.4052,15573.0
2016-07-19 10:35:00,32.69,32.69,32.64,32.66,24455.0,26.4052,26.4052,26.3648,26.381,24455.0
2016-07-19 10:40:00,32.66,32.69,32.66,32.66,11883.0,26.381,26.4052,26.381,26.381,11883.0
2016-07-19 10:45:00,32.66,32.68,32.65,32.68,8339.0,26.381,26.3971,26.3729,26.3971,8339.0
2016-07-19 10:50:00,32.68,32.69,32.66,32.66,12502.0,26.3971,26.4052,26.381,26.381,12502.0
2016-07-19 10:55:00,32.66,32.66,32.64,32.66,29967.0,26.381,26.381,26.3648,26.381,29967.0
2016-07-19 11:00:00,32.66,32.71,32.65,32.7,12191.0,26.381,26.4214,26.3729,26.4133,12191.0
2016-07-19 11:05:00,32.7,32.73,32.7,32.73,24441.0,26.4133,26.4375,26.4133,26.4375,24441.0
2016-07-19 11:10:00,32.72,32.73,32.69,32.72,44644.0,26.4294,26.4375,26.4052,26.4294,44644.0
2016-07-19 11:15:00,32.72,32.72,32.71,32.71,15225.0,26.4294,26.4294,26.4214,26.4214,15225.0
2016-07-19 11:20:00,32.72,32.72,32.69,32.69,56775.0,26.4294,26.4294,26.4052,26.4052,56775.0
2016-07-19 11:25:00,32.69,32.7,32.68,32.69,10245.0,26.4052,26.4133,26.3971,26.4052,10245.0
2016-07-19 11:30:00,32.69,32.7,32.67,32.68,73856.0,26.4052,26.4133,26.3891,26.3971,73856.0
2016-07-19 11:35:00,32.68,32.68,32.64,32.67,20855.0,26.3971,26.3971,26.3648,26.3891,20855.0
2016-07-19 11:40:00,32.67,32.69,32.66,32.68,11560.0,26.3891,26.4052,26.381,26.3971,11560.0
2016-07-19 11:45:00,32.67,32.69,32.66,32.69,20286.0,26.3891,26.4052,26.381,26.4052,20286.0
2016-07-19 11:50:00,32.7,32.73,32.69,32.72,26299.0,26.4133,26.4375,26.4052,26.4294,26299.0
2016-07-19 11:55:00,32.72,32.73,32.7,32.72,25934.0,26.4294,26.4375,26.4133,26.4294,25934.0
2016-07-19 12:00:00,32.72,32.74,32.71,32.74,7462.0,26.4294,26.4456,26.4214,26.4456,7462.0
2016-07-19 12:05:00,32.74,32.75,32.73,32.73,10338.0,26.4456,26.4537,26.4375,26.4375,10338.0
2016-07-19 12:10:00,32.74,32.78,32.74,32.78,12277.0,26.4456,26.4779,26.4456,26.4779,12277.0
2016-07-19 12:15:00,32.78,32.79,32.74,32.74,23282.0,26.4779,26.486,26.4456,26.4456,23282.0
2016-07-19 12:20:00,32.74,32.74,32.71,32.72,57722.0,26.4456,26.4456,26.4214,26.4294,57722.0
2016-07-19 12:25:00,32.72,32.74,32.71,32.74,13584.0,26.4294,26.4456,26.4214,26.4456,13584.0
2016-07-19 12:30:00,32.74,32.75,32.73,32.73,5530.0,26.4456,26.4537,26.4375,26.4375,5530.0
2016-07-19 12:35:00,32.73,32.75,32.7,32.73,22158.0,26.4375,26.4537,26.4133,26.4375,22158.0
2016-07-19 12:40:00,32.73,32.76,32.73,32.76,9796.0,26.4375,26.4618,26.4375,26.4618,9796.0
2016-07-19 12:45:00,32.76,32.79,32.76,32.77,15840.0,26.4618,26.486,26.4618,26.4698,15840.0
2016-07-19 12:50:00,32.78,32.79,32.78,32.78,4798.0,26.4779,26.486,26.4779,26.4779,4798.0
2016-07-19 12:55:00,32.77,32.78,32.76,32.78,4392.0,26.4698,26.4779,26.4618,26.4779,4392.0
2016-07-19 13:00:00,32.78,32.8,32.77,32.78,10905.0,26.4779,26.4941,26.4698,26.4779,10905.0
2016-07-19 13:05:00,32.78,32.79,32.77,32.79,4428.0,26.4779,26.486,26.4698,26.486,4428.0
2016-07-19 13:10:00,32.79,32.79,32.76,32.77,12092.0,26.486,26.486,26.4618,26.4698,12092.0
2016-07-19 13:15:00,32.76,32.77,32.74,32.75,10667.0,26.4618,26.4698,26.4456,26.4537,10667.0
2016-07-19 13:20:00,32.75,32.76,32.74,32.76,6251.0,26.4537,26.4618,26.4456,26.4618,6251.0
2016-07-19 13:25:00,32.76,32.77,32.73,32.73,25723.0,26.4618,26.4698,26.4375,26.4375,25723.0
2016-07-19 13:30:00,32.73,32.75,32.7,32.75,15896.0,26.4375,26.4537,26.4133,26.4537,15896.0
2016-07-19 13:35:00,32.74,32.75,32.72,32.74,20473.0,26.4456,26.4537,26.4294,26.4456,20473.0
2016-07-19 13:40:00,32.74,32.75,32.73,32.73,14061.0,26.4456,26.4537,26.4375,26.4375,14061.0
2016-07-19 13:45:00,32.73,32.76,32.73,32.75,16170.0,26.4375,26.4618,26.4375,26.4537,16170.0
2016-07-19 13:50:00,32.74,32.75,32.73,32.73,3647.0,26.4456,26.4537,26.4375,26.4375,3647.0
2016-07-19 13:55:00,32.74,32.75,32.73,32.75,5489.0,26.4456,26.4537,26.4375,26.4537,5489.0
2016-07-19 14:00:00,32.75,32.75,32.74,32.75,6441.0,26.4537,26.4537,26.4456,26.4537,6441.0
2016-07-19 14:05:00,32.75,32.76,32.75,32.76,5578.0,26.4537,26.4618,26.4537,26.4618,5578.0
2016-07-19 14:10:00,32.76,32.77,32.75,32.76,17342.0,26.4618,26.4698,26.4537,26.4618,17342.0
2016-07-19 14:15:00,32.77,32.77,32.75,32.76,13159.0,26.4698,26.4698,26.4537,26.4618,13159.0
2016-07-19 14:20:00,32.77,32.78,32.76,32.77,4403.0,26.4698,26.4779,26.4618,26.4698,4403.0
2016-07-19 14:25:00,32.78,32.78,32.77,32.77,10136.0,26.4779,26.4779,26.4698,26.4698,10136.0
2016-07-19 14:30:00,32.77,32.79,32.77,32.78,17809.0,26.4698,26.486,26.4698,26.4779,17809.0
2016-07-19 14:35:00,32.79,32.8,32.77,32.8,13690.0,26.486,26.4941,26.4698,26.4941,13690.0
2016-07-19 14:40:00,32.8,32.81,32.79,32.8,12870.0,26.4941,26.5021,26.486,26.4941,12870.0
2016-07-19 14:45:00,32.79,32.83,32.79,32.82,18458.0,26.486,26.5183,26.486,26.5102,18458.0
2016-07-19 14:50:00,32.82,32.82,32.8,32.82,11026.0,26.5102,26.5102,26.4941,26.5102,11026.0
2016-07-19 14:55:00,32.82,32.82,32.8,32.82,9597.0,26.5102,26.5102,26.4941,26.5102,9597.0
2016-07-19 15:00:00,32.82,32.83,32.81,32.83,15363.0,26.5102,26.5183,26.5021,26.5183,15363.0
2016-07-19 15:05:00,32.83,32.83,32.82,32.83,12663.0,26.5183,26.5183,26.5102,26.5183,12663.0
2016-07-19 15:10:00,32.83,32.84,32.81,32.83,41126.0,26.5183,26.5264,26.5021,26.5183,41126.0
2016-07-19 15:15:00,32.83,32.84,32.82,32.83,7118.0,26.5183,26.5264,26.5102,26.5183,7118.0
2016-07-19 15:20:00,32.84,32.86,32.83,32.85,24415.0,26.5264,26.5425,26.5183,26.5345,24415.0
2016-07-19 15:25:00,32.85,32.86,32.84,32.86,18700.0,26.5345,26.5425,26.5264,26.5425,18700.0
2016-07-19 15:30:00,32.86,32.86,32.83,32.86,24827.0,26.5425,26.5425,26.5183,26.5425,24827.0
2016-07-19 15:35:00,32.86,32.87,32.84,32.85,51079.0,26.5425,26.5506,26.5264,26.5345,51079.0
2016-07-19 15:40:00,32.85,32.87,32.84,32.87,32111.0,26.5345,26.5506,26.5264,26.5506,32111.0
2016-07-19 15:45:00,32.87,32.87,32.85,32.86,66335.0,26.5506,26.5506,26.5345,26.5425,66335.0
2016-07-19 15:50:00,32.86,32.86,32.85,32.85,23447.0,26.5425,26.5425,26.5345,26.5345,23447.0
2016-07-19 15:55:00,32.86,32.88,32.85,32.88,147872.0,26.5425,26.5587,26.5345,26.5587,147872.0
2016-07-20 09:30:00,32.89,32.94,32.85,32.86,19825.0,26.5668,26.6071,26.5345,26.5425,19825.0
2016-07-20 09:35:00,32.86,32.88,32.82,32.87,18998.0,26.5425,26.5587,26.5102,26.5506,18998.0
2016-07-20 09:40:00,32.88,32.91,32.86,32.89,18281.0,26.5587,26.5829,26.5425,26.5668,18281.0
2016-07-20 09:45:00,32.9,32.92,32.9,32.9,6804.0,26.5748,26.591,26.5748,26.5748,6804.0
2016-07-20 09:50:00,32.91,32.92,32.88,32.89,8800.0,26.5829,26.591,26.5587,26.5668,8800.0
2016-07-20 09:55:00,32.9,32.91,32.88,32.89,6599.0,26.5748,26.5829,26.5587,26.5668,6599.0
2016-07-20 10:00:00,32.89,32.92,32.88,32.92,16291.0,26.5668,26.591,26.5587,26.591,16291.0
2016-07-20 10:05:00,32.91,32.93,32.89,32.93,23383.0,26.5829,26.5991,26.5668,26.5991,23383.0
2016-07-20 10:10:00,32.93,32.97,32.93,32.96,27837.0,26.5991,26.6314,26.5991,26.6233,27837.0
2016-07-20 10:15:00,32.96,33.0,32.95,33.0,21437.0,26.6233,26.6556,26.6152,26.6556,21437.0
2016-07-20 10:20:00,32.99,33.0,32.97,32.98,7129.0,26.6475,26.6556,26.6314,26.6395,7129.0
2016-07-20 10:25:00,32.97,33.03,32.97,33.02,21411.0,26.6314,26.6798,26.6314,26.6718,21411.0
2016-07-20 10:30:00,33.02,33.04,33.01,33.02,16227.0,26.6718,26.6879,26.6637,26.6718,16227.0
2016-07-20 10:35:00,33.02,33.03,33.0,33.01,6102.0,26.6718,26.6798,26.6556,26.6637,6102.0
2016-07-20 10:40:00,33.01,33.01,32.98,33.0,11078.0,26.6637,26.6637,26.6395,26.6556,11078.0
2016-07-20 10:45:00,33.0,33.03,32.99,33.01,21428.0,26.6556,26.6798,26.6475,26.6637,21428.0
2016-07-20 10:50:00,33.01,33.03,32.99,33.0,13859.0,26.6637,26.6798,26.6475,26.6556,13859.0
2016-07-20 10:55:00,33.0,33.03,32.99,33.0,26700.0,26.6556,26.6798,26.6475,26.6556,26700.0
2016-07-20 11:00:00,32.99,33.0,32.97,32.97,12696.0,26.6475,26.6556,26.6314,26.6314,12696.0
2016-07-20 11:05:00,32.97,32.98,32.96,32.97,9987.0,26.6314,26.6395,26.6233,26.6314,9987.0
2016-07-20 11:10:00,32.97,32.99,32.96,32.99,12427.0,26.6314,26.6475,26.6233,26.6475,12427.0
2016-07-20 11:15:00,32.98,33.0,32.96,32.97,79167.0,26.6395,26.6556,26.6233,26.6314,79167.0
2016-07-20 11:20:00,32.97,32.97,32.95,32.97,12254.0,26.6314,26.6314,26.6152,26.6314,12254.0
2016-07-20 11:25:00,32.97,32.97,32.95,32.95,7696.0,26.6314,26.6314,26.6152,26.6152,7696.0
2016-07-20 11:30:00,32.95,32.96,32.95,32.95,3821.0,26.6152,26.6233,26.6152,26.6152,3821.0
2016-07-20 11:35:00,32.95,32.97,32.94,32.97,13400.0,26.6152,26.6314,26.6071,26.6314,13400.0
2016-07-20 11:40:00,32.97,32.98,32.95,32.98,45001.0,26.6314,26.6395,26.6152,26.6395,45001.0
2016-07-20 11:45:00,32.98,32.98,32.96,32.97,17364.0,26.6395,26.6395,26.6233,26.6314,17364.0
2016-07-20 11:50:00,32.97,32.97,32.94,32.96,12888.0,26.6314,26.6314,26.6071,26.6233,12888.0
2016-07-20 11:55:00,32.95,32.95,32.92,32.93,7547.0,26.6152,26.6152,26.591,26.5991,7547.0
2016-07-20 12:00:00,32.93,32.93,32.9,32.91,15981.0,26.5991,26.5991,26.5748,26.5829,15981.0
2016-07-20 12:05:00,32.91,32.91,32.89,32.89,11208.0,26.5829,26.5829,26.5668,26.5668,11208.0
2016-07-20 12:10:00,32.89,32.91,32.89,32.9,11468.0,26.5668,26.5829,26.5668,26.5748,11468.0
2016-07-20 12:15:00,32.9,32.91,32.89,32.91,14545.0,26.5748,26.5829,26.5668,26.5829,14545.0
2016-07-20 12:20:00,32.91,32.91,32.9,32.91,5400.0,26.5829,26.5829,26.5748,26.5829,5400.0
2016-07-20 12:25:00,32.91,32.93,32.9,32.91,9952.0,26.5829,26.5991,26.5748,26.5829,9952.0
2016-07-20 12:30:00,32.92,32.93,32.91,32.92,11830.0,26.591,26.5991,26.5829,26.591,11830.0
2016-07-20 12:35:00,32.92,32.93,32.9,32.9,13326.0,26.591,26.5991,26.5748,26.5748,13326.0
2016-07-20 12:40:00,32.9,32.9,32.88,32.88,5800.0,26.5748,26.5748,26.5587,26.5587,5800.0
2016-07-20 12:45:00,32.88,32.91,32.88,32.91,10661.0,26.5587,26.5829,26.5587,26.5829,10661.0
2016-07-20 12:50:00,32.91,32.91,32.9,32.91,6534.0,26.5829,26.5829,26.5748,26.5829,6534.0
2016-07-20 12:55:00,32.91,32.91,32.89,32.9,18712.0,26.5829,26.5829,26.5668,26.5748,18712.0
2016-07-20 13:00:00,32.89,32.9,32.87,32.88,9696.0,26.5668,26.5748,26.5506,26.5587,9696.0
2016-07-20 13:05:00,32.87,32.9,32.87,32.88,21641.0,26.5506,26.5748,26.5506,26.5587,21641.0
2016-07-20 13:10:00,32.88,32.89,32.87,32.88,12858.0,26.5587,26.5668,26.5506,26.5587,12858.0
2016-07-20 13:15:00,32.87,32.88,32.86,32.86,6857.0,26.5506,26.5587,26.5425,26.5425,6857.0
2016-07-20 13:20:00,32.87,32.88,32.86,32.88,13925.0,26.5506,26.5587,26.5425,26.5587,13925.0
2016-07-20 13:25:00,32.87,32.89,32.87,32.87,9363.0,26.5506,26.5668,26.5506,26.5506,9363.0
2016-07-20 13:30:00,32.87,32.89,32.87,32.88,7301.0,26.5506,26.5668,26.5506,26.5587,7301.0
2016-07-20 13:35:00,32.88,32.9,32.87,32.88,24449.0,26.5587,26.5748,26.5506,26.5587,24449.0
2016-07-20 13:40:00,32.87,32.88,32.86,32.87,6556.0,26.5506,26.5587,26.5425,26.5506,6556.0
2016-07-20 13:45:00,32.87,32.88,32.86,32.87,13060.0,26.5506,26.5587,26.5425,26.5506,13060.0
2016-07-20 13:50:00,32.88,32.88,32.86,32.86,13824.0,26.5587,26.5587,26.5425,26.5425,13824.0
2016-07-20 13:55:00,32.87,32.87,32.84,32.85,16809.0,26.5506,26.5506,26.5264,26.5345,16809.0
2016-07-20 14:00:00,32.85,32.86,32.84,32.84,10668.0,26.5345,26.5425,26.5264,26.5264,10668.0
2016-07-20 14:05:00,32.85,32.88,32.85,32.88,15170.0,26.5345,26.5587,26.5345,26.5587,15170.0
2016-07-20 14:10:00,32.87,32.89,32.87,32.88,10506.0,26.5506,26.5668,26.5506,26.5587,10506.0
2016-07-20 14:15:00,32.88,32.89,32.87,32.87,6081.0,26.5587,26.5668,26.5506,26.5506,6081.0
2016-07-20 14:20:00,32.88,32.88,32.85,32.87,14948.0,26.5587,26.5587,26.5345,26.5506,14948.0
2016-07-20 14:25:00,32.87,32.88,32.86,32.87,9177.0,26.5506,26.5587,26.5425,26.5506,9177.0
2016-07-20 14:30:00,32.87,32.88,32.85,32.87,11905.0,26.5506,26.5587,26.5345,26.5506,11905.0
2016-07-20 14:35:00,32.87,32.87,32.86,32.86,12628.0,26.5506,26.5506,26.5425,26.5425,12628.0
2016-07-20 14:40:00,32.86,32.88,32.86,32.88,18520.0,26.5425,26.5587,26.5425,26.5587,18520.0
2016-07-20 14:45:00,32.87,32.89,32.86,32.87,18275.0,26.5506,26.5668,26.5425,26.5506,18275.0
2016-07-20 14:50:00,32.86,32.89,32.86,32.88,27327.0,26.5425,26.5668,26.5425,26.5587,27327.0
2016-07-20 14:55:00,32.88,32.89,32.87,32.87,15411.0,26.5587,26.5668,26.5506,26.5506,15411.0
2016-07-20 15:00:00,32.87,32.88,32.86,32.87,13181.0,26.5506,26.5587,26.5425,26.5506,13181.0
2016-07-20 15:05:00,32.86,32.87,32.85,32.86,12506.0,26.5425,26.5506,26.5345,26.5425,12506.0
2016-07-20 15:10:00,32.86,32.87,32.85,32.86,19604.0,26.5425,26.5506,26.5345,26.5425,19604.0
2016-07-20 15:15:00,32.87,32.87,32.84,32.86,14140.0,26.5506,26.5506,26.5264,26.5425,14140.0
2016-07-20 15:20:00,32.85,32.86,32.82,32.83,28214.0,26.5345,26.5425,26.5102,26.5183,28214.0
2016-07-20 15:25:00,32.83,32.83,32.81,32.83,22951.0,26.5183,26.5183,26.5021,26.5183,22951.0
2016-07-20 15:30:00,32.82,32.84,32.82,32.84,13356.0,26.5102,26.5264,26.5102,26.5264,13356.0
2016-07-20 15:35:00,32.84,32.84,32.82,32.83,28642.0,26.5264,26.5264,26.5102,26.5183,28642.0
2016-07-20 15:40:00,32.83,32.85,32.82,32.84,61614.0,26.5183,26.5345,26.5102,26.5264,61614.0
2016-07-20 15:45:00,32.84,32.85,32.83,32.85,37021.0,26.5264,26.5345,26.5183,26.5345,37021.0
2016-07-20 15:50:00,32.85,32.85,32.84,32.85,61963.0,26.5345,26.5345,26.5264,26.5345,61963.0
2016-07-20 15:55:00,32.85,32.85,32.8,32.81,174976.0,26.5345,26.5345,26.4941,26.5021,174976.0
2016-07-21 09:30:00,32.67,32.87,32.61,32.63,50373.0,26.3891,26.5506,26.3406,26.3567,50373.0
2016-07-21 09:35:00,32.63,32.65,32.59,32.64,23347.0,26.3567,26.3729,26.3244,26.3648,23347.0
2016-07-21 09:40:00,32.64,32.67,32.62,32.65,22684.0,26.3648,26.3891,26.3487,26.3729,22684.0
2016-07-21 09:45:00,32.66,32.71,32.66,32.68,16190.0,26.381,26.4214,26.381,26.3971,16190.0
2016-07-21 09:50:00,32.67,32.71,32.66,32.71,28261.0,26.3891,26.4214,26.381,26.4214,28261.0
2016-07-21 09:55:00,32.7,32.73,32.67,32.72,33113.0,26.4133,26.4375,26.3891,26.4294,33113.0
2016-07-21 10:00:00,32.71,32.71,32.67,32.69,23517.0,26.4214,26.4214,26.3891,26.4052,23517.0
2016-07-21 10:05:00,32.69,32.69,32.64,32.66,14480.0,26.4052,26.4052,26.3648,26.381,14480.0
2016-07-21 10:10:00,32.66,32.67,32.63,32.65,17664.0,26.381,26.3891,26.3567,26.3729,17664.0
2016-07-21 10:15:00,32.65,32.67,32.65,32.66,8047.0,26.3729,26.3891,26.3729,26.381,8047.0
2016-07-21 10:20:00,32.65,32.67,32.65,32.67,106039.0,26.3729,26.3891,26.3729,26.3891,106039.0
2016-07-21 10:25:00,32.68,32.68,32.66,32.66,18990.0,26.3971,26.3971,26.381,26.381,18990.0
2016-07-21 10:30:00,32.67,32.67,32.66,32.66,45100.0,26.3891,26.3891,26.381,26.381,45100.0
2016-07-21 10:35:00,32.66,32.67,32.65,32.65,13573.0,26.381,26.3891,26.3729,26.3729,13573.0
2016-07-21 10:40:00,32.66,32.68,32.65,32.67,10494.0,26.381,26.3971,26.3729,26.3891,10494.0
2016-07-21 10:45:00,32.67,32.7,32.66,32.7,13252.0,26.3891,26.4133,26.381,26.4133,13252.0
2016-07-21 10:50:00,32.7,32.73,32.69,32.72,25655.0,26.4133,26.4375,26.4052,26.4294,25655.0
2016-07-21 10:55:00,32.72,32.73,32.71,32.72,8395.0,26.4294,26.4375,26.4214,26.4294,8395.0
2016-07-21 11:00:00,32.72,32.72,32.7,32.7,11079.0,26.4294,26.4294,26.4133,26.4133,11079.0
2016-07-21 11:05:00,32.7,32.71,32.69,32.7,20036.0,26.4133,26.4214,26.4052,26.4133,20036.0
2016-07-21 11:10:00,32.7,32.72,32.69,32.72,17678.0,26.4133,26.4294,26.4052,26.4294,17678.0
2016-07-21 11:15:00,32.72,32.72,32.7,32.72,7731.0,26.4294,26.4294,26.4133,26.4294,7731.0
2016-07-21 11:20:00,32.71,32.72,32.7,32.7,11570.0,26.4214,26.4294,26.4133,26.4133,11570.0
2016-07-21 11:25:00,32.7,32.73,32.7,32.73,16760.0,26.4133,26.4375,26.4133,26.4375,16760.0
2016-07-21 11:30:00,32.73,32.74,32.72,32.74,17590.0,26.4375,26.4456,26.4294,26.4456,17590.0
2016-07-21 11:35:00,32.74,32.75,32.72,32.73,22949.0,26.4456,26.4537,26.4294,26.4375,22949.0
2016-07-21 11:40:00,32.73,32.74,32.72,32.73,37643.0,26.4375,26.4456,26.4294,26.4375,37643.0
2016-07-21 11:45:00,32.73,32.74,32.72,32.73,24948.0,26.4375,26.4456,26.4294,26.4375,24948.0
2016-07-21 11:50:00,32.73,32.75,32.71,32.74,62778.0,26.4375,26.4537,26.4214,26.4456,62778.0
2016-07-21 11:55:00,32.74,32.75,32.73,32.73,7444.0,26.4456,26.4537,26.4375,26.4375,7444.0
2016-07-21 12:00:00,32.73,32.74,32.73,32.73,1818.0,26.4375,26.4456,26.4375,26.4375,1818.0
2016-07-21 12:05:00,32.74,32.75,32.73,32.75,13470.0,26.4456,26.4537,26.4375,26.4537,13470.0
2016-07-21 12:10:00,32.75,32.77,32.74,32.76,32758.0,26.4537,26.4698,26.4456,26.4618,32758.0
2016-07-21 12:15:00,32.76,32.77,32.74,32.74,17598.0,26.4618,26.4698,26.4456,26.4456,17598.0
2016-07-21 12:20:00,32.74,32.76,32.73,32.76,13642.0,26.4456,26.4618,26.4375,26.4618,13642.0
2016-07-21 12:25:00,32.75,32.77,32.74,32.76,25054.0,26.4537,26.4698,26.4456,26.4618,25054.0
2016-07-21 12:30:00,32.76,32.76,32.74,32.75,12696.0,26.4618,26.4618,26.4456,26.4537,12696.0
2016-07-21 12:35:00,32.75,32.76,32.74,32.75,8150.0,26.4537,26.4618,26.4456,26.4537,8150.0
2016-07-21 12:40:00,32.76,32.77,32.75,32.77,18366.0,26.4618,26.4698,26.4537,26.4698,18366.0
2016-07-21 12:45:00,32.77,32.77,32.76,32.77,12649.0,26.4698,26.4698,26.4618,26.4698,12649.0
2016-07-21 12:50:00,32.76,32.78,32.76,32.78,23468.0,26.4618,26.4779,26.4618,26.4779,23468.0
2016-07-21 12:55:00,32.78,32.79,32.77,32.79,23314.0,26.4779,26.486,26.4698,26.486,23314.0
2016-07-21 13:00:00,32.78,32.79,32.78,32.79,3596.0,26.4779,26.486,26.4779,26.486,3596.0
2016-07-21 13:05:00,32.78,32.8,32.78,32.8,11639.0,26.4779,26.4941,26.4779,26.4941,11639.0
2016-07-21 13:10:00,32.8,32.8,32.79,32.8,900.0,26.4941,26.4941,26.486,26.4941,900.0
2016-07-21 13:15:00,32.8,32.8,32.75,32.77,116161.0,26.4941,26.4941,26.4537,26.4698,116161.0
2016-07-21 13:20:00,32.77,32.8,32.75,32.76,248178.0,26.4698,26.4941,26.4537,26.4618,248178.0
2016-07-21 13:25:00,32.76,32.77,32.75,32.76,70075.0,26.4618,26.4698,26.4537,26.4618,70075.0
2016-07-21 13:30:00,32.76,32.77,32.75,32.76,39587.0,26.4618,26.4698,26.4537,26.4618,39587.0
2016-07-21 13:35:00,32.76,32.77,32.75,32.77,24844.0,26.4618,26.4698,26.4537,26.4698,24844.0
2016-07-21 13:40:00,32.77,32.77,32.75,32.77,13422.0,26.4698,26.4698,26.4537,26.4698,13422.0
2016-07-21 13:45:00,32.76,32.77,32.75,32.76,20168.0,26.4618,26.4698,26.4537,26.4618,20168.0
2016-07-21 13:50:00,32.76,32.76,32.72,32.76,66764.0,26.4618,26.4618,26.4294,26.4618,66764.0
2016-07-21 13:55:00,32.76,32.76,32.73,32.75,79973.0,26.4618,26.4618,26.4375,26.4537,79973.0
2016-07-21 14:00:00,32.74,32.75,32.71,32.73,37905.0,26.4456,26.4537,26.4214,26.4375,37905.0
2016-07-21 14:05:00,32.73,32.73,32.69,32.7,34311.0,26.4375,26.4375,26.4052,26.4133,34311.0
2016-07-21 14:10:00,32.69,32.7,32.68,32.68,13000.0,26.4052,26.4133,26.3971,26.3971,13000.0
2016-07-21 14:15:00,32.67,32.68,32.66,32.67,5528.0,26.3891,26.3971,26.381,26.3891,5528.0
2016-07-21 14:20:00,32.67,32.68,32.65,32.65,10450.0,26.3891,26.3971,26.3729,26.3729,10450.0
2016-07-21 14:25:00,32.66,32.67,32.64,32.67,13088.0,26.381,26.3891,26.3648,26.3891,13088.0
2016-07-21 14:30:00,32.67,32.68,32.65,32.66,15270.0,26.3891,26.3971,26.3729,26.381,15270.0
2016-07-21 14:35:00,32.66,32.67,32.63,32.64,52077.0,26.381,26.3891,26.3567,26.3648,52077.0
2016-07-21 14:40:00,32.64,32.67,32.64,32.65,22732.0,26.3648,26.3891,26.3648,26.3729,22732.0
2016-07-21 14:45:00,32.65,32.66,32.64,32.66,22970.0,26.3729,26.381,26.3648,26.381,22970.0
2016-07-21 14:50:00,32.66,32.66,32.63,32.64,10121.0,26.381,26.381,26.3567,26.3648,10121.0
2016-07-21 14:55:00,32.63,32.65,32.63,32.65,18163.0,26.3567,26.3729,26.3567,26.3729,18163.0
2016-07-21 15:00:00,32.65,32.66,32.63,32.64,16580.0,26.3729,26.381,26.3567,26.3648,16580.0
2016-07-21 15:05:00,32.65,32.65,32.61,32.62,17291.0,26.3729,26.3729,26.3406,26.3487,17291.0
2016-07-21 15:10:00,32.62,32.62,32.57,32.59,38436.0,26.3487,26.3487,26.3083,26.3244,38436.0
2016-07-21 15:15:00,32.59,32.6,32.59,32.6,9153.0,26.3244,26.3325,26.3244,26.3325,9153.0
2016-07-21 15:20:00,32.6,32.62,32.59,32.62,17661.0,26.3325,26.3487,26.3244,26.3487,17661.0
2016-07-21 15:25:00,32.62,32.63,32.61,32.63,35048.0,26.3487,26.3567,26.3406,26.3567,35048.0
2016-07-21 15:30:00,32.63,32.63,32.61,32.63,26362.0,26.3567,26.3567,26.3406,26.3567,26362.0
2016-07-21 15:35:00,32.63,32.64,32.63,32.63,26469.0,26.3567,26.3648,26.3567,26.3567,26469.0
2016-07-21 15:40:00,32.64,32.65,32.63,32.65,12946.0,26.3648,26.3729,26.3567,26.3729,12946.0
2016-07-21 15:45:00,32.65,32.66,32.63,32.65,64671.0,26.3729,26.381,26.3567,26.3729,64671.0
2016-07-21 15:50:00,32.66,32.66,32.64,32.64,32234.0,26.381,26.381,26.3648,26.3648,32234.0
2016-07-21 15:55:00,32.64,32.65,32.64,32.64,121914.0,26.3648,26.3729,26.3648,26.3648,121914.0
2016-07-22 09:30:00,32.74,32.81,32.73,32.78,23444.0,26.4456,26.5021,26.4375,26.4779,23444.0
2016-07-22 09:35:00,32.8,32.84,32.79,32.81,13417.0,26.4941,26.5264,26.486,26.5021,13417.0
2016-07-22 09:40:00,32.81,32.81,32.77,32.79,9405.0,26.5021,26.5021,26.4698,26.486,9405.0
2016-07-22 09:45:00,32.79,32.82,32.76,32.81,11202.0,26.486,26.5102,26.4618,26.5021,11202.0
2016-07-22 09:50:00,32.81,32.88,32.81,32.85,13728.0,26.5021,26.5587,26.5021,26.5345,13728.0
2016-07-22 09:55:00,32.84,32.86,32.83,32.86,9798.0,26.5264,26.5425,26.5183,26.5425,9798.0
2016-07-22 10:00:00,32.86,32.87,32.83,32.85,13284.0,26.5425,26.5506,26.5183,26.5345,13284.0
2016-07-22 10:05:00,32.86,32.87,32.83,32.84,9316.0,26.5425,26.5506,26.5183,26.5264,9316.0
2016-07-22 10:10:00,32.84,32.85,32.83,32.85,7541.0,26.5264,26.5345,26.5183,26.5345,7541.0
2016-07-22 10:15:00,32.85,32.88,32.85,32.86,10620.0,26.5345,26.5587,26.5345,26.5425,10620.0
2016-07-22 10:20:00,32.86,32.9,32.86,32.9,7571.0,26.5425,26.5748,26.5425,26.5748,7571.0
2016-07-22 10:25:00,32.9,32.93,32.9,32.93,12569.0,26.5748,26.5991,26.5748,26.5991,12569.0
2016-07-22 10:30:00,32.93,32.96,32.91,32.95,25786.0,26.5991,26.6233,26.5829,26.6152,25786.0
2016-07-22 10:35:00,32.95,32.97,32.91,32.92,20412.0,26.6152,26.6314,26.5829,26.591,20412.0
2016-07-22 10:40:00,32.93,32.94,32.91,32.93,7410.0,26.5991,26.6071,26.5829,26.5991,7410.0
2016-07-22 10:45:00,32.93,32.97,32.93,32.96,8674.0,26.5991,26.6314,26.5991,26.6233,8674.0
2016-07-22 10:50:00,32.95,32.96,32.94,32.95,7666.0,26.6152,26.6233,26.6071,26.6152,7666.0
2016-07-22 10:55:00,32.95,32.96,32.92,32.94,7537.0,26.6152,26.6233,26.591,26.6071,7537.0
2016-07-22 11:00:00,32.94,32.94,32.91,32.91,5186.0,26.6071,26.6071,26.5829,26.5829,5186.0
2016-07-22 11:05:00,32.91,32.94,32.9,32.93,14247.0,26.5829,26.6071,26.5748,26.5991,14247.0
2016-07-22 11:10:00,32.93,32.93,32.9,32.91,10975.0,26.5991,26.5991,26.5748,26.5829,10975.0
2016-07-22 11:15:00,32.91,32.93,32.9,32.92,3125.0,26.5829,26.5991,26.5748,26.591,3125.0
2016-07-22 11:20:00,32.92,32.95,32.92,32.95,7784.0,26.591,26.6152,26.591,26.6152,7784.0
2016-07-22 11:25:00,32.95,32.95,32.93,32.94,3500.0,26.6152,26.6152,26.5991,26.6071,3500.0
2016-07-22 11:30:00,32.93,32.95,32.92,32.95,11929.0,26.5991,26.6152,26.591,26.6152,11929.0
2016-07-22 11:35:00,32.95,32.97,32.93,32.93,14316.0,26.6152,26.6314,26.5991,26.5991,14316.0
2016-07-22 11:40:00,32.93,32.95,32.92,32.94,4661.0,26.5991,26.6152,26.591,26.6071,4661.0
2016-07-22 11:45:00,32.94,32.95,32.91,32.92,6006.0,26.6071,26.6152,26.5829,26.591,6006.0
2016-07-22 11:50:00,32.92,32.95,32.91,32.95,8578.0,26.591,26.6152,26.5829,26.6152,8578.0
2016-07-22 11:55:00,32.95,32.98,32.95,32.97,7599.0,26.6152,26.6395,26.6152,26.6314,7599.0
2016-07-22 12:00:00,32.97,32.98,32.96,32.98,4819.0,26.6314,26.6395,26.6233,26.6395,4819.0
2016-07-22 12:05:00,32.98,32.99,32.97,32.99,44610.0,26.6395,26.6475,26.6314,26.6475,44610.0
2016-07-22 12:10:00,32.99,33.03,32.99,33.02,31930.0,26.6475,26.6798,26.6475,26.6718,31930.0
2016-07-22 12:15:00,33.02,33.03,33.02,33.03,5500.0,26.6718,26.6798,26.6718,26.6798,5500.0
2016-07-22 12:20:00,33.03,33.04,33.02,33.04,5534.0,26.6798,26.6879,26.6718,26.6879,5534.0
2016-07-22 12:25:00,33.04,33.06,33.04,33.06,22649.0,26.6879,26.7041,26.6879,26.7041,22649.0
2016-07-22 12:30:00,33.05,33.07,33.05,33.07,16674.0,26.696,26.7122,26.696,26.7122,16674.0
2016-07-22 12:35:00,33.07,33.07,33.04,33.06,20562.0,26.7122,26.7122,26.6879,26.7041,20562.0
2016-07-22 12:40:00,33.06,33.08,33.06,33.08,7958.0,26.7041,26.7202,26.7041,26.7202,7958.0
2016-07-22 12:45:00,33.07,33.08,33.07,33.08,1800.0,26.7122,26.7202,26.7122,26.7202,1800.0
2016-07-22 12:50:00,33.08,33.08,33.07,33.08,3826.0,26.7202,26.7202,26.7122,26.7202,3826.0
2016-07-22 12:55:00,33.08,33.08,33.06,33.07,12450.0,26.7202,26.7202,26.7041,26.7122,12450.0
2016-07-22 13:00:00,33.06,33.07,33.04,33.05,20985.0,26.7041,26.7122,26.6879,26.696,20985.0
2016-07-22 13:05:00,33.05,33.06,33.04,33.06,21428.0,26.696,26.7041,26.6879,26.7041,21428.0
2016-07-22 13:10:00,33.05,33.06,33.05,33.06,3026.0,26.696,26.7041,26.696,26.7041,3026.0
2016-07-22 13:15:00,33.06,33.07,33.05,33.07,17294.0,26.7041,26.7122,26.696,26.7122,17294.0
2016-07-22 13:20:00,33.07,33.07,33.06,33.07,3890.0,26.7122,26.7122,26.7041,26.7122,3890.0
2016-07-22 13:25:00,33.07,33.07,33.05,33.07,15471.0,26.7122,26.7122,26.696,26.7122,15471.0
2016-07-22 13:30:00,33.07,33.07,33.02,33.02,29354.0,26.7122,26.7122,26.6718,26.6718,29354.0
2016-07-22 13:35:00,33.02,33.03,33.0,33.0,11125.0,26.6718,26.6798,26.6556,26.6556,11125.0
2016-07-22 13:40:00,33.01,33.03,33.01,33.03,11781.0,26.6637,26.6798,26.6637,26.6798,11781.0
2016-07-22 13:45:00,33.03,33.03,33.02,33.03,3089.0,26.6798,26.6798,26.6718,26.6798,3089.0
2016-07-22 13:50:00,33.02,33.03,33.02,33.02,7028.0,26.6718,26.6798,26.6718,26.6718,7028.0
2016-07-22 13:55:00,33.03,33.03,33.01,33.02,15053.0,26.6798,26.6798,26.6637,26.6718,15053.0
2016-07-22 14:00:00,33.02,33.03,33.0,33.02,15880.0,26.6718,26.6798,26.6556,26.6718,15880.0
2016-07-22 14:05:00,33.02,33.03,33.01,33.03,9508.0,26.6718,26.6798,26.6637,26.6798,9508.0
2016-07-22 14:10:00,33.03,33.03,33.0,33.03,14302.0,26.6798,26.6798,26.6556,26.6798,14302.0
2016-07-22 14:15:00,33.02,33.04,33.02,33.04,10825.0,26.6718,26.6879,26.6718,26.6879,10825.0
2016-07-22 14:20:00,33.04,33.04,33.02,33.02,7855.0,26.6879,26.6879,26.6718,26.6718,7855.0
2016-07-22 14:25:00,33.03,33.03,33.02,33.03,2200.0,26.6798,26.6798,26.6718,26.6798,2200.0
2016-07-22 14:30:00,33.03,33.03,33.02,33.02,8400.0,26.6798,26.6798,26.6718,26.6718,8400.0
2016-07-22 14:35:00,33.03,33.03,33.02,33.02,3096.0,26.6798,26.6798,26.6718,26.6718,3096.0
2016-07-22 14:40:00,33.02,33.04,33.02,33.04,8821.0,26.6718,26.6879,26.6718,26.6879,8821.0
2016-07-22 14:45:00,33.03,33.04,33.03,33.04,9682.0,26.6798,26.6879,26.6798,26.6879,9682.0
2016-07-22 14:50:00,33.04,33.04,33.03,33.04,3100.0,26.6879,26.6879,26.6798,26.6879,3100.0
2016-07-22 14:55:00,33.04,33.04,33.03,33.04,5676.0,26.6879,26.6879,26.6798,26.6879,5676.0
2016-07-22 15:00:00,33.04,33.04,33.02,33.04,19728.0,26.6879,26.6879,26.6718,26.6879,19728.0
2016-07-22 15:05:00,33.04,33.04,33.02,33.04,16429.0,26.6879,26.6879,26.6718,26.6879,16429.0
2016-07-22 15:10:00,33.04,33.05,33.03,33.05,20188.0,26.6879,26.696,26.6798,26.696,20188.0
2016-07-22 15:15:00,33.05,33.05,33.03,33.04,13878.0,26.696,26.696,26.6798,26.6879,13878.0
2016-07-22 15:20:00,33.04,33.06,33.03,33.06,39896.0,26.6879,26.7041,26.6798,26.7041,39896.0
2016-07-22 15:25:00,33.06,33.06,33.05,33.05,13735.0,26.7041,26.7041,26.696,26.696,13735.0
2016-07-22 15:30:00,33.05,33.06,33.05,33.05,11295.0,26.696,26.7041,26.696,26.696,11295.0
2016-07-22 15:35:00,33.05,33.06,33.04,33.06,18375.0,26.696,26.7041,26.6879,26.7041,18375.0
2016-07-22 15:40:00,33.06,33.06,33.03,33.06,67739.0,26.7041,26.7041,26.6798,26.7041,67739.0
2016-07-22 15:45:00,33.06,33.07,33.05,33.05,48075.0,26.7041,26.7122,26.696,26.696,48075.0
2016-07-22 15:50:00,33.05,33.06,33.05,33.05,28277.0,26.696,26.7041,26.696,26.696,28277.0
2016-07-22 15:55:00,33.05,33.07,33.05,33.07,109114.0,26.696,26.7122,26.696,26.7122,109114.0
2016-07-25 09:30:00,33.07,33.09,33.01,33.01,31529.0,26.7122,26.7283,26.6637,26.6637,31529.0
2016-07-25 09:35:00,33.02,33.03,33.0,33.02,20111.0,26.6718,26.6798,26.6556,26.6718,20111.0
2016-07-25 09:40:00,33.02,33.05,33.0,33.01,18119.0,26.6718,26.696,26.6556,26.6637,18119.0
2016-07-25 09:45:00,33.02,33.03,33.0,33.0,14007.0,26.6718,26.6798,26.6556,26.6556,14007.0
2016-07-25 09:50:00,33.01,33.04,33.0,33.01,12157.0,26.6637,26.6879,26.6556,26.6637,12157.0
2016-07-25 09:55:00,33.01,33.01,32.98,32.99,9009.0,26.6637,26.6637,26.6395,26.6475,9009.0
2016-07-25 10:00:00,32.99,33.02,32.99,33.01,11824.0,26.6475,26.6718,26.6475,26.6637,11824.0
2016-07-25 10:05:00,33.0,33.01,32.99,33.0,14249.0,26.6556,26.6637,26.6475,26.6556,14249.0
2016-07-25 10:10:00,33.0,33.01,32.99,33.0,9050.0,26.6556,26.6637,26.6475,26.6556,9050.0
2016-07-25 10:15:00,32.99,33.0,32.98,33.0,10753.0,26.6475,26.6556,26.6395,26.6556,10753.0
2016-07-25 10:20:00,33.0,33.0,32.98,33.0,6708.0,26.6556,26.6556,26.6395,26.6556,6708.0
2016-07-25 10:25:00,33.0,33.01,32.99,33.01,7651.0,26.6556,26.6637,26.6475,26.6637,7651.0
2016-07-25 10:30:00,33.0,33.01,32.98,32.99,9039.0,26.6556,26.6637,26.6395,26.6475,9039.0
2016-07-25 10:35:00,32.99,33.01,32.98,33.0,10979.0,26.6475,26.6637,26.6395,26.6556,10979.0
2016-07-25 10:40:00,33.0,33.01,32.98,32.98,15188.0,26.6556,26.6637,26.6395,26.6395,15188.0
2016-07-25 10:45:00,32.98,33.01,32.98,32.99,12374.0,26.6395,26.6637,26.6395,26.6475,12374.0
2016-07-25 10:50:00,32.99,32.99,32.97,32.98,12697.0,26.6475,26.6475,26.6314,26.6395,12697.0
2016-07-25 10:55:00,32.98,32.99,32.96,32.96,7574.0,26.6395,26.6475,26.6233,26.6233,7574.0
2016-07-25 11:00:00,32.96,32.98,32.96,32.97,8517.0,26.6233,26.6395,26.6233,26.6314,8517.0
2016-07-25 11:05:00,32.97,32.98,32.96,32.98,10682.0,26.6314,26.6395,26.6233,26.6395,10682.0
2016-07-25 11:10:00,32.98,33.0,32.97,33.0,28272.0,26.6395,26.6556,26.6314,26.6556,28272.0
2016-07-25 11:15:00,33.0,33.02,32.99,33.02,25868.0,26.6556,26.6718,26.6475,26.6718,25868.0
2016-07-25 11:20:00,33.01,33.03,33.01,33.03,17139.0,26.6637,26.6798,26.6637,26.6798,17139.0
2016-07-25 11:25:00,33.03,33.03,33.02,33.02,8500.0,26.6798,26.6798,26.6718,26.6718,8500.0
2016-07-25 11:30:00,33.02,33.04,33.02,33.04,12273.0,26.6718,26.6879,26.6718,26.6879,12273.0
2016-07-25 11:35:00,33.03,33.04,33.03,33.03,11598.0,26.6798,26.6879,26.6798,26.6798,11598.0
2016-07-25 11:40:00,33.04,33.04,33.03,33.04,9644.0,26.6879,26.6879,26.6798,26.6879,9644.0
2016-07-25 11:45:00,33.04,33.04,33.03,33.04,6100.0,26.6879,26.6879,26.6798,26.6879,6100.0
2016-07-25 11:50:00,33.04,33.05,33.03,33.05,14148.0,26.6879,26.696,26.6798,26.696,14148.0
2016-07-25 11:55:00,33.05,33.06,33.04,33.05,8715.0,26.696,26.7041,26.6879,26.696,8715.0
2016-07-25 12:00:00,33.06,33.06,33.05,33.05,11527.0,26.7041,26.7041,26.696,26.696,11527.0
2016-07-25 12:05:00,33.06,33.06,33.05,33.06,9295.0,26.7041,26.7041,26.696,26.7041,9295.0
2016-07-25 12:10:00,33.05,33.06,33.05,33.05,6766.0,26.696,26.7041,26.696,26.696,6766.0
2016-07-25 12:15:00,33.05,33.06,33.04,33.05,14249.0,26.696,26.7041,26.6879,26.696,14249.0
2016-07-25 12:20:00,33.05,33.06,33.04,33.05,15919.0,26.696,26.7041,26.6879,26.696,15919.0
2016-07-25 12:25:00,33.05,33.06,33.04,33.05,8764.0,26.696,26.7041,26.6879,26.696,8764.0
2016-07-25 12:30:00,33.05,33.06,33.05,33.05,11301.0,26.696,26.7041,26.696,26.696,11301.0
2016-07-25 12:35:00,33.05,33.06,33.05,33.06,13473.0,26.696,26.7041,26.696,26.7041,13473.0
2016-07-25 12:40:00,33.05,33.06,33.05,33.05,3026.0,26.696,26.7041,26.696,26.696,3026.0
2016-07-25 12:45:00,33.05,33.06,33.05,33.06,7334.0,26.696,26.7041,26.696,26.7041,7334.0
2016-07-25 12:50:00,33.06,33.08,33.05,33.08,12140.0,26.7041,26.7202,26.696,26.7202,12140.0
2016-07-25 12:55:00,33.08,33.08,33.07,33.08,22930.0,26.7202,26.7202,26.7122,26.7202,22930.0
2016-07-25 13:00:00,33.08,33.09,33.07,33.08,40560.0,26.7202,26.7283,26.7122,26.7202,40560.0
2016-07-25 13:05:00,33.09,33.09,33.08,33.09,4664.0,26.7283,26.7283,26.7202,26.7283,4664.0
2016-07-25 13:10:00,33.08,33.09,33.04,33.05,18250.0,26.7202,26.7283,26.6879,26.696,18250.0
2016-07-25 13:15:00,33.05,33.06,33.04,33.04,11717.0,26.696,26.7041,26.6879,26.6879,11717.0
2016-07-25 13:20:00,33.04,33.05,33.03,33.04,12129.0,26.6879,26.696,26.6798,26.6879,12129.0
2016-07-25 13:25:00,33.05,33.06,33.04,33.05,10031.0,26.696,26.7041,26.6879,26.696,10031.0
2016-07-25 13:30:00,33.05,33.06,33.05,33.05,5871.0,26.696,26.7041,26.696,26.696,5871.0
2016-07-25 13:35:00,33.05,33.06,33.05,33.05,7345.0,26.696,26.7041,26.696,26.696,7345.0
2016-07-25 13:40:00,33.06,33.06,33.05,33.05,7132.0,26.7041,26.7041,26.696,26.696,7132.0
2016-07-25 13:45:00,33.05,33.06,33.05,33.05,9135.0,26.696,26.7041,26.696,26.696,9135.0
2016-07-25 13:50:00,33.05,33.06,33.04,33.05,21649.0,26.696,26.7041,26.6879,26.696,21649.0
2016-07-25 13:55:00,33.04,33.05,33.04,33.04,7058.0,26.6879,26.696,26.6879,26.6879,7058.0
2016-07-25 14:00:00,33.05,33.06,33.04,33.05,16801.0,26.696,26.7041,26.6879,26.696,16801.0
2016-07-25 14:05:00,33.06,33.09,33.05,33.07,147674.0,26.7041,26.7283,26.696,26.7122,147674.0
2016-07-25 14:10:00,33.06,33.07,33.04,33.04,20760.0,26.7041,26.7122,26.6879,26.6879,20760.0
2016-07-25 14:15:00,33.04,33.05,33.01,33.01,8733.0,26.6879,26.696,26.6637,26.6637,8733.0
2016-07-25 14:20:00,33.02,33.02,33.0,33.0,7569.0,26.6718,26.6718,26.6556,26.6556,7569.0
2016-07-25 14:25:00,33.01,33.01,32.96,32.97,28089.0,26.6637,26.6637,26.6233,26.6314,28089.0
2016-07-25 14:30:00,32.97,32.97,32.95,32.97,21394.0,26.6314,26.6314,26.6152,26.6314,21394.0
2016-07-25 14:35:00,32.97,32.98,32.95,32.96,14486.0,26.6314,26.6395,26.6152,26.6233,14486.0
2016-07-25 14:40:00,32.96,32.96,32.93,32.93,16809.0,26.6233,26.6233,26.5991,26.5991,16809.0
2016-07-25 14:45:00,32.93,32.94,32.92,32.93,18980.0,26.5991,26.6071,26.591,26.5991,18980.0
2016-07-25 14:50:00,32.94,32.94,32.93,32.93,7029.0,26.6071,26.6071,26.5991,26.5991,7029.0
2016-07-25 14:55:00,32.93,32.95,32.93,32.95,17305.0,26.5991,26.6152,26.5991,26.6152,17305.0
2016-07-25 15:00:00,32.95,32.95,32.94,32.94,7074.0,26.6152,26.6152,26.6071,26.6071,7074.0
2016-07-25 15:05:00,32.95,32.95,32.9,32.9,15226.0,26.6152,26.6152,26.5748,26.5748,15226.0
2016-07-25 15:10:00,32.9,32.91,32.89,32.9,20911.0,26.5748,26.5829,26.5668,26.5748,20911.0
2016-07-25 15:15:00,32.9,32.91,32.89,32.89,22492.0,26.5748,26.5829,26.5668,26.5668,22492.0
2016-07-25 15:20:00,32.89,32.93,32.89,32.93,75742.0,26.5668,26.5991,26.5668,26.5991,75742.0
2016-07-25 15:25:00,32.93,32.94,32.92,32.92,18277.0,26.5991,26.6071,26.591,26.591,18277.0
2016-07-25 15:30:00,32.93,32.96,32.92,32.95,23202.0,26.5991,26.6233,26.591,26.6152,23202.0
2016-07-25 15:35:00,32.95,32.96,32.94,32.95,27357.0,26.6152,26.6233,26.6071,26.6152,27357.0
2016-07-25 15:40:00,32.96,32.96,32.93,32.95,58036.0,26.6233,26.6233,26.5991,26.6152,58036.0
2016-07-25 15:45:00,32.94,32.95,32.93,32.94,38006.0,26.6071,26.6152,26.5991,26.6071,38006.0
2016-07-25 15:50:00,32.95,32.95,32.93,32.93,53372.0,26.6152,26.6152,26.5991,26.5991,53372.0
2016-07-25 15:55:00,32.94,32.95,32.92,32.95,151972.0,26.6071,26.6152,26.591,26.6152,151972.0
2016-07-26 09:30:00,32.94,33.06,32.83,32.98,37576.0,26.6071,26.7041,26.5183,26.6395,37576.0
2016-07-26 09:35:00,32.99,33.02,32.98,33.0,42153.0,26.6475,26.6718,26.6395,26.6556,42153.0
2016-07-26 09:40:00,33.0,33.0,32.99,33.0,51697.0,26.6556,26.6556,26.6475,26.6556,51697.0
2016-07-26 09:45:00,33.0,33.0,32.97,32.99,16120.0,26.6556,26.6556,26.6314,26.6475,16120.0
2016-07-26 09:50:00,32.99,32.99,32.97,32.98,4300.0,26.6475,26.6475,26.6314,26.6395,4300.0
2016-07-26 09:55:00,32.98,32.99,32.92,32.93,20571.0,26.6395,26.6475,26.591,26.5991,20571.0
2016-07-26 10:00:00,32.92,32.92,32.89,32.9,17965.0,26.591,26.591,26.5668,26.5748,17965.0
2016-07-26 10:05:00,32.9,32.96,32.89,32.95,19999.0,26.5748,26.6233,26.5668,26.6152,19999.0
2016-07-26 10:10:00,32.95,32.96,32.93,32.93,19233.0,26.6152,26.6233,26.5991,26.5991,19233.0
2016-07-26 10:15:00,32.93,32.95,32.92,32.92,23732.0,26.5991,26.6152,26.591,26.591,23732.0
2016-07-26 10:20:00,32.92,32.92,32.87,32.88,14889.0,26.591,26.591,26.5506,26.5587,14889.0
2016-07-26 10:25:00,32.88,32.88,32.85,32.85,6192.0,26.5587,26.5587,26.5345,26.5345,6192.0
2016-07-26 10:30:00,32.85,32.87,32.83,32.87,12998.0,26.5345,26.5506,26.5183,26.5506,12998.0
2016-07-26 10:35:00,32.87,32.87,32.85,32.86,5301.0,26.5506,26.5506,26.5345,26.5425,5301.0
2016-07-26 10:40:00,32.86,32.87,32.84,32.85,10665.0,26.5425,26.5506,26.5264,26.5345,10665.0
2016-07-26 10:45:00,32.85,32.87,32.83,32.84,9270.0,26.5345,26.5506,26.5183,26.5264,9270.0
2016-07-26 10:50:00,32.84,32.84,32.76,32.77,26663.0,26.5264,26.5264,26.4618,26.4698,26663.0
2016-07-26 10:55:00,32.77,32.79,32.73,32.73,26611.0,26.4698,26.486,26.4375,26.4375,26611.0
2016-07-26 11:00:00,32.73,32.76,32.72,32.75,13345.0,26.4375,26.4618,26.4294,26.4537,13345.0
2016-07-26 11:05:00,32.75,32.76,32.74,32.75,10343.0,26.4537,26.4618,26.4456,26.4537,10343.0
2016-07-26 11:10:00,32.75,32.76,32.71,32.73,58803.0,26.4537,26.4618,26.4214,26.4375,58803.0
2016-07-26 11:15:00,32.73,32.73,32.68,32.7,134616.0,26.4375,26.4375,26.3971,26.4133,134616.0
2016-07-26 11:20:00,32.7,32.71,32.67,32.69,55432.0,26.4133,26.4214,26.3891,26.4052,55432.0
2016-07-26 11:25:00,32.69,32.7,32.68,32.69,15440.0,26.4052,26.4133,26.3971,26.4052,15440.0
2016-07-26 11:30:00,32.7,32.7,32.68,32.68,22943.0,26.4133,26.4133,26.3971,26.3971,22943.0
2016-07-26 11:35:00,32.69,32.69,32.66,32.66,45233.0,26.4052,26.4052,26.381,26.381,45233.0
2016-07-26 11:40:00,32.67,32.67,32.65,32.65,44151.0,26.3891,26.3891,26.3729,26.3729,44151.0
2016-07-26 11:45:00,32.65,32.66,32.64,32.65,7649.0,26.3729,26.381,26.3648,26.3729,7649.0
2016-07-26 11:50:00,32.65,32.7,32.65,32.69,21333.0,26.3729,26.4133,26.3729,26.4052,21333.0
2016-07-26 11:55:00,32.69,32.7,32.67,32.68,27895.0,26.4052,26.4133,26.3891,26.3971,27895.0
2016-07-26 12:00:00,32.69,32.7,32.67,32.69,10818.0,26.4052,26.4133,26.3891,26.4052,10818.0
2016-07-26 12:05:00,32.7,32.7,32.67,32.67,10381.0,26.4133,26.4133,26.3891,26.3891,10381.0
2016-07-26 12:10:00,32.68,32.68,32.67,32.68,2685.0,26.3971,26.3971,26.3891,26.3971,2685.0
2016-07-26 12:15:00,32.68,32.7,32.67,32.68,14077.0,26.3971,26.4133,26.3891,26.3971,14077.0
2016-07-26 12:20:00,32.69,32.72,32.68,32.7,41010.0,26.4052,26.4294,26.3971,26.4133,41010.0
2016-07-26 12:25:00,32.69,32.71,32.68,32.69,15292.0,26.4052,26.4214,26.3971,26.4052,15292.0
2016-07-26 12:30:00,32.7,32.7,32.69,32.7,5015.0,26.4133,26.4133,26.4052,26.4133,5015.0
2016-07-26 12:35:00,32.7,32.71,32.69,32.7,9844.0,26.4133,26.4214,26.4052,26.4133,9844.0
2016-07-26 12:40:00,32.7,32.7,32.68,32.68,4926.0,26.4133,26.4133,26.3971,26.3971,4926.0
2016-07-26 12:45:00,32.68,32.71,32.67,32.7,14638.0,26.3971,26.4214,26.3891,26.4133,14638.0
2016-07-26 12:50:00,32.7,32.7,32.67,32.67,10734.0,26.4133,26.4133,26.3891,26.3891,10734.0
2016-07-26 12:55:00,32.67,32.67,32.66,32.66,2771.0,26.3891,26.3891,26.381,26.381,2771.0
2016-07-26 13:00:00,32.67,32.67,32.65,32.67,10929.0,26.3891,26.3891,26.3729,26.3891,10929.0
2016-07-26 13:05:00,32.66,32.68,32.65,32.68,10004.0,26.381,26.3971,26.3729,26.3971,10004.0
2016-07-26 13:10:00,32.67,32.67,32.65,32.66,4836.0,26.3891,26.3891,26.3729,26.381,4836.0
2016-07-26 13:15:00,32.66,32.67,32.65,32.65,7063.0,26.381,26.3891,26.3729,26.3729,7063.0
2016-07-26 13:20:00,32.65,32.65,32.61,32.61,39442.0,26.3729,26.3729,26.3406,26.3406,39442.0
2016-07-26 13:25:00,32.61,32.63,32.61,32.62,10040.0,26.3406,26.3567,26.3406,26.3487,10040.0
2016-07-26 13:30:00,32.62,32.63,32.61,32.62,7520.0,26.3487,26.3567,26.3406,26.3487,7520.0
2016-07-26 13:35:00,32.62,32.63,32.61,32.62,7512.0,26.3487,26.3567,26.3406,26.3487,7512.0
2016-07-26 13:40:00,32.62,32.62,32.6,32.61,12345.0,26.3487,26.3487,26.3325,26.3406,12345.0
2016-07-26 13:45:00,32.6,32.61,32.59,32.59,20924.0,26.3325,26.3406,26.3244,26.3244,20924.0
2016-07-26 13:50:00,32.59,32.6,32.58,32.58,30078.0,26.3244,26.3325,26.3164,26.3164,30078.0
2016-07-26 13:55:00,32.58,32.6,32.58,32.58,8715.0,26.3164,26.3325,26.3164,26.3164,8715.0
2016-07-26 14:00:00,32.59,32.6,32.58,32.59,35571.0,26.3244,26.3325,26.3164,26.3244,35571.0
2016-07-26 14:05:00,32.59,32.6,32.57,32.57,13873.0,26.3244,26.3325,26.3083,26.3083,13873.0
2016-07-26 14:10:00,32.58,32.58,32.56,32.58,9846.0,26.3164,26.3164,26.3002,26.3164,9846.0
2016-07-26 14:15:00,32.57,32.6,32.57,32.59,8704.0,26.3083,26.3325,26.3083,26.3244,8704.0
2016-07-26 14:20:00,32.59,32.61,32.58,32.61,14105.0,26.3244,26.3406,26.3164,26.3406,14105.0
2016-07-26 14:25:00,32.61,32.63,32.6,32.62,5622.0,26.3406,26.3567,26.3325,26.3487,5622.0
2016-07-26 14:30:00,32.62,32.64,32.61,32.61,14372.0,26.3487,26.3648,26.3406,26.3406,14372.0
2016-07-26 14:35:00,32.62,32.62,32.6,32.61,9957.0,26.3487,26.3487,26.3325,26.3406,9957.0
2016-07-26 14:40:00,32.62,32.63,32.61,32.63,3100.0,26.3487,26.3567,26.3406,26.3567,3100.0
2016-07-26 14:45:00,32.63,32.63,32.6,32.6,10405.0,26.3567,26.3567,26.3325,26.3325,10405.0
2016-07-26 14:50:00,32.6,32.62,32.6,32.62,5095.0,26.3325,26.3487,26.3325,26.3487,5095.0
2016-07-26 14:55:00,32.62,32.62,32.6,32.62,19747.0,26.3487,26.3487,26.3325,26.3487,19747.0
2016-07-26 15:00:00,32.62,32.63,32.61,32.63,6344.0,26.3487,26.3567,26.3406,26.3567,6344.0
2016-07-26 15:05:00,32.63,32.63,32.61,32.63,17570.0,26.3567,26.3567,26.3406,26.3567,17570.0
2016-07-26 15:10:00,32.64,32.64,32.63,32.64,7605.0,26.3648,26.3648,26.3567,26.3648,7605.0
2016-07-26 15:15:00,32.64,32.64,32.61,32.62,24719.0,26.3648,26.3648,26.3406,26.3487,24719.0
2016-07-26 15:20:00,32.62,32.62,32.61,32.62,27313.0,26.3487,26.3487,26.3406,26.3487,27313.0
2016-07-26 15:25:00,32.62,32.63,32.61,32.62,64541.0,26.3487,26.3567,26.3406,26.3487,64541.0
2016-07-26 15:30:00,32.63,32.63,32.61,32.63,52382.0,26.3567,26.3567,26.3406,26.3567,52382.0
2016-07-26 15:35:00,32.62,32.63,32.62,32.62,10892.0,26.3487,26.3567,26.3487,26.3487,10892.0
2016-07-26 15:40:00,32.63,32.64,32.62,32.64,29724.0,26.3567,26.3648,26.3487,26.3648,29724.0
2016-07-26 15:45:00,32.63,32.64,32.62,32.62,36493.0,26.3567,26.3648,26.3487,26.3487,36493.0
2016-07-26 15:50:00,32.63,32.63,32.62,32.63,24576.0,26.3567,26.3567,26.3487,26.3567,24576.0
2016-07-26 15:55:00,32.63,32.65,32.62,32.65,126077.0,26.3567,26.3729,26.3487,26.3729,126077.0
2016-07-27 09:30:00,32.61,32.67,32.57,32.61,44417.0,26.3406,26.3891,26.3083,26.3406,44417.0
2016-07-27 09:35:00,32.62,32.67,32.6,32.63,18087.0,26.3487,26.3891,26.3325,26.3567,18087.0
2016-07-27 09:40:00,32.63,32.64,32.57,32.62,14946.0,26.3567,26.3648,26.3083,26.3487,14946.0
2016-07-27 09:45:00,32.63,32.7,32.62,32.69,21514.0,26.3567,26.4133,26.3487,26.4052,21514.0
2016-07-27 09:50:00,32.69,32.72,32.68,32.69,19207.0,26.4052,26.4294,26.3971,26.4052,19207.0
2016-07-27 09:55:00,32.7,32.71,32.65,32.66,29488.0,26.4133,26.4214,26.3729,26.381,29488.0
2016-07-27 10:00:00,32.67,32.69,32.67,32.68,14496.0,26.3891,26.4052,26.3891,26.3971,14496.0
2016-07-27 10:05:00,32.68,32.71,32.68,32.68,18230.0,26.3971,26.4214,26.3971,26.3971,18230.0
2016-07-27 10:10:00,32.69,32.69,32.67,32.69,8465.0,26.4052,26.4052,26.3891,26.4052,8465.0
2016-07-27 10:15:00,32.68,32.71,32.68,32.7,8212.0,26.3971,26.4214,26.3971,26.4133,8212.0
2016-07-27 10:20:00,32.7,32.7,32.68,32.7,7849.0,26.4133,26.4133,26.3971,26.4133,7849.0
2016-07-27 10:25:00,32.69,32.72,32.68,32.72,35016.0,26.4052,26.4294,26.3971,26.4294,35016.0
2016-07-27 10:30:00,32.71,32.76,32.69,32.7,38189.0,26.4214,26.4618,26.4052,26.4133,38189.0
2016-07-27 10:35:00,32.69,32.71,32.67,32.67,23918.0,26.4052,26.4214,26.3891,26.3891,23918.0
2016-07-27 10:40:00,32.67,32.68,32.65,32.66,13679.0,26.3891,26.3971,26.3729,26.381,13679.0
2016-07-27 10:45:00,32.66,32.69,32.64,32.68,21041.0,26.381,26.4052,26.3648,26.3971,21041.0
2016-07-27 10:50:00,32.68,32.69,32.66,32.68,17318.0,26.3971,26.4052,26.381,26.3971,17318.0
2016-07-27 10:55:00,32.67,32.67,32.63,32.63,13569.0,26.3891,26.3891,26.3567,26.3567,13569.0
2016-07-27 11:00:00,32.63,32.64,32.61,32.64,10731.0,26.3567,26.3648,26.3406,26.3648,10731.0
2016-07-27 11:05:00,32.64,32.65,32.64,32.64,4230.0,26.3648,26.3729,26.3648,26.3648,4230.0
2016-07-27 11:10:00,32.64,32.66,32.61,32.61,84631.0,26.3648,26.381,26.3406,26.3406,84631.0
2016-07-27 11:15:00,32.61,32.62,32.6,32.62,13316.0,26.3406,26.3487,26.3325,26.3487,13316.0
2016-07-27 11:20:00,32.61,32.65,32.61,32.65,19045.0,26.3406,26.3729,26.3406,26.3729,19045.0
2016-07-27 11:25:00,32.65,32.71,32.65,32.7,70029.0,26.3729,26.4214,26.3729,26.4133,70029.0
2016-07-27 11:30:00,32.7,32.7,32.68,32.69,33107.0,26.4133,26.4133,26.3971,26.4052,33107.0
2016-07-27 11:35:00,32.7,32.7,32.66,32.67,18811.0,26.4133,26.4133,26.381,26.3891,18811.0
2016-07-27 11:40:00,32.68,32.68,32.67,32.68,3283.0,26.3971,26.3971,26.3891,26.3971,3283.0
2016-07-27 11:45:00,32.68,32.7,32.67,32.68,15169.0,26.3971,26.4133,26.3891,26.3971,15169.0
2016-07-27 11:50:00,32.67,32.67,32.65,32.65,3100.0,26.3891,26.3891,26.3729,26.3729,3100.0
2016-07-27 11:55:00,32.65,32.65,32.62,32.63,10981.0,26.3729,26.3729,26.3487,26.3567,10981.0
2016-07-27 12:00:00,32.63,32.65,32.62,32.65,49407.0,26.3567,26.3729,26.3487,26.3729,49407.0
2016-07-27 12:05:00,32.65,32.65,32.62,32.65,8151.0,26.3729,26.3729,26.3487,26.3729,8151.0
2016-07-27 12:10:00,32.65,32.67,32.64,32.65,11024.0,26.3729,26.3891,26.3648,26.3729,11024.0
2016-07-27 12:15:00,32.65,32.66,32.64,32.65,21763.0,26.3729,26.381,26.3648,26.3729,21763.0
2016-07-27 12:20:00,32.65,32.66,32.62,32.62,6399.0,26.3729,26.381,26.3487,26.3487,6399.0
2016-07-27 12:25:00,32.62,32.63,32.61,32.62,5580.0,26.3487,26.3567,26.3406,26.3487,5580.0
2016-07-27 12:30:00,32.61,32.63,32.61,32.63,2958.0,26.3406,26.3567,26.3406,26.3567,2958.0
2016-07-27 12:35:00,32.63,32.64,32.62,32.64,8920.0,26.3567,26.3648,26.3487,26.3648,8920.0
2016-07-27 12:40:00,32.65,32.67,32.65,32.67,3028.0,26.3729,26.3891,26.3729,26.3891,3028.0
2016-07-27 12:45:00,32.67,32.67,32.66,32.66,2300.0,26.3891,26.3891,26.381,26.381,2300.0
2016-07-27 12:50:00,32.67,32.67,32.64,32.65,15562.0,26.3891,26.3891,26.3648,26.3729,15562.0
2016-07-27 12:55:00,32.65,32.68,32.65,32.68,6600.0,26.3729,26.3971,26.3729,26.3971,6600.0
2016-07-27 13:00:00,32.68,32.68,32.66,32.68,7185.0,26.3971,26.3971,26.381,26.3971,7185.0
2016-07-27 13:05:00,32.69,32.69,32.67,32.67,5561.0,26.4052,26.4052,26.3891,26.3891,5561.0
2016-07-27 13:10:00,32.67,32.67,32.65,32.66,3525.0,26.3891,26.3891,26.3729,26.381,3525.0
2016-07-27 13:15:00,32.66,32.67,32.65,32.66,8363.0,26.381,26.3891,26.3729,26.381,8363.0
2016-07-27 13:20:00,32.67,32.68,32.66,32.66,11841.0,26.3891,26.3971,26.381,26.381,11841.0
2016-07-27 13:25:00,32.66,32.67,32.64,32.65,6270.0,26.381,26.3891,26.3648,26.3729,6270.0
2016-07-27 13:30:00,32.65,32.66,32.64,32.65,12413.0,26.3729,26.381,26.3648,26.3729,12413.0
2016-07-27 13:35:00,32.66,32.68,32.65,32.67,9968.0,26.381,26.3971,26.3729,26.3891,9968.0
2016-07-27 13:40:00,32.67,32.69,32.66,32.69,19486.0,26.3891,26.4052,26.381,26.4052,19486.0
2016-07-27 13:45:00,32.69,32.71,32.68,32.69,20497.0,26.4052,26.4214,26.3971,26.4052,20497.0
2016-07-27 13:50:00,32.69,32.69,32.65,32.66,30443.0,26.4052,26.4052,26.3729,26.381,30443.0
2016-07-27 13:55:00,32.66,32.67,32.64,32.65,16138.0,26.381,26.3891,26.3648,26.3729,16138.0
2016-07-27 14:00:00,32.65,32.67,32.59,32.64,34109.0,26.3729,26.3891,26.3244,26.3648,34109.0
2016-07-27 14:05:00,32.63,32.7,32.63,32.64,18184.0,26.3567,26.4133,26.3567,26.3648,18184.0
2016-07-27 14:10:00,32.65,32.68,32.64,32.66,22294.0,26.3729,26.3971,26.3648,26.381,22294.0
2016-07-27 14:15:00,32.65,32.72,32.65,32.66,65295.0,26.3729,26.4294,26.3729,26.381,65295.0
2016-07-27 14:20:00,32.66,32.69,32.66,32.68,20127.0,26.381,26.4052,26.381,26.3971,20127.0
2016-07-27 14:25:00,32.68,32.68,32.66,32.66,10334.0,26.3971,26.3971,26.381,26.381,10334.0
2016-07-27 14:30:00,32.66,32.69,32.66,32.69,8303.0,26.381,26.4052,26.381,26.4052,8303.0
2016-07-27 14:35:00,32.69,32.69,32.66,32.68,23288.0,26.4052,26.4052,26.381,26.3971,23288.0
2016-07-27 14:40:00,32.67,32.68,32.64,32.66,18928.0,26.3891,26.3971,26.3648,26.381,18928.0
2016-07-27 14:45:00,32.66,32.67,32.64,32.66,18065.0,26.381,26.3891,26.3648,26.381,18065.0
2016-07-27 14:50:00,32.66,32.66,32.64,32.66,26050.0,26.381,26.381,26.3648,26.381,26050.0
2016-07-27 14:55:00,32.66,32.67,32.64,32.65,23143.0,26.381,26.3891,26.3648,26.3729,23143.0
2016-07-27 15:00:00,32.65,32.67,32.65,32.66,9591.0,26.3729,26.3891,26.3729,26.381,9591.0
2016-07-27 15:05:00,32.67,32.68,32.66,32.67,27860.0,26.3891,26.3971,26.381,26.3891,27860.0
2016-07-27 15:10:00,32.67,32.68,32.66,32.66,16886.0,26.3891,26.3971,26.381,26.381,16886.0
2016-07-27 15:15:00,32.67,32.69,32.66,32.68,22118.0,26.3891,26.4052,26.381,26.3971,22118.0
2016-07-27 15:20:00,32.68,32.68,32.67,32.68,3864.0,26.3971,26.3971,26.3891,26.3971,3864.0
2016-07-27 15:25:00,32.67,32.68,32.64,32.66,26696.0,26.3891,26.3971,26.3648,26.381,26696.0
2016-07-27 15:30:00,32.65,32.67,32.64,32.66,27087.0,26.3729,26.3891,26.3648,26.381,27087.0
2016-07-27 15:35:00,32.65,32.66,32.65,32.66,6391.0,26.3729,26.381,26.3729,26.381,6391.0
2016-07-27 15:40:00,32.66,32.68,32.64,32.65,34526.0,26.381,26.3971,26.3648,26.3729,34526.0
2016-07-27 15:45:00,32.64,32.66,32.61,32.62,56205.0,26.3648,26.381,26.3406,26.3487,56205.0
2016-07-27 15:50:00,32.62,32.62,32.6,32.62,27726.0,26.3487,26.3487,26.3325,26.3487,27726.0
2016-07-27 15:55:00,32.62,32.63,32.57,32.6,311111.0,26.3487,26.3567,26.3083,26.3325,311111.0
2016-07-28 09:30:00,32.58,32.61,32.56,32.58,15989.0,26.3164,26.3406,26.3002,26.3164,15989.0
2016-07-28 09:35:00,32.6,32.63,32.57,32.58,13716.0,26.3325,26.3567,26.3083,26.3164,13716.0
2016-07-28 09:40:00,32.57,32.57,32.54,32.57,8361.0,26.3083,26.3083,26.2841,26.3083,8361.0
2016-07-28 09:45:00,32.57,32.58,32.54,32.56,25642.0,26.3083,26.3164,26.2841,26.3002,25642.0
2016-07-28 09:50:00,32.57,32.63,32.57,32.63,12300.0,26.3083,26.3567,26.3083,26.3567,12300.0
2016-07-28 09:55:00,32.63,32.65,32.61,32.65,12461.0,26.3567,26.3729,26.3406,26.3729,12461.0
2016-07-28 10:00:00,32.65,32.72,32.65,32.72,24481.0,26.3729,26.4294,26.3729,26.4294,24481.0
2016-07-28 10:05:00,32.73,32.75,32.72,32.75,25035.0,26.4375,26.4537,26.4294,26.4537,25035.0
2016-07-28 10:10:00,32.74,32.76,32.72,32.73,28144.0,26.4456,26.4618,26.4294,26.4375,28144.0
2016-07-28 10:15:00,32.73,32.74,32.72,32.73,19264.0,26.4375,26.4456,26.4294,26.4375,19264.0
2016-07-28 10:20:00,32.73,32.76,32.72,32.75,10976.0,26.4375,26.4618,26.4294,26.4537,10976.0
2016-07-28 10:25:00,32.75,32.75,32.71,32.73,10053.0,26.4537,26.4537,26.4214,26.4375,10053.0
2016-07-28 10:30:00,32.73,32.74,32.67,32.67,203633.0,26.4375,26.4456,26.3891,26.3891,203633.0
2016-07-28 10:35:00,32.67,32.67,32.63,32.65,11863.0,26.3891,26.3891,26.3567,26.3729,11863.0
2016-07-28 10:40:00,32.66,32.67,32.64,32.67,14402.0,26.381,26.3891,26.3648,26.3891,14402.0
2016-07-28 10:45:00,32.66,32.67,32.63,32.64,5749.0,26.381,26.3891,26.3567,26.3648,5749.0
2016-07-28 10:50:00,32.63,32.64,32.61,32.63,6761.0,26.3567,26.3648,26.3406,26.3567,6761.0
2016-07-28 10:55:00,32.62,32.62,32.59,32.6,12465.0,26.3487,26.3487,26.3244,26.3325,12465.0
2016-07-28 11:00:00,32.6,32.6,32.58,32.6,12623.0,26.3325,26.3325,26.3164,26.3325,12623.0
2016-07-28 11:05:00,32.59,32.61,32.59,32.59,6500.0,26.3244,26.3406,26.3244,26.3244,6500.0
2016-07-28 11:10:00,32.59,32.62,32.57,32.6,19981.0,26.3244,26.3487,26.3083,26.3325,19981.0
2016-07-28 11:15:00,32.61,32.64,32.6,32.63,12237.0,26.3406,26.3648,26.3325,26.3567,12237.0
2016-07-28 11:20:00,32.63,32.65,32.63,32.65,7215.0,26.3567,26.3729,26.3567,26.3729,7215.0
2016-07-28 11:25:00,32.65,32.66,32.64,32.65,10977.0,26.3729,26.381,26.3648,26.3729,10977.0
2016-07-28 11:30:00,32.65,32.65,32.62,32.63,9414.0,26.3729,26.3729,26.3487,26.3567,9414.0
2016-07-28 11:35:00,32.62,32.67,32.62,32.67,17926.0,26.3487,26.3891,26.3487,26.3891,17926.0
2016-07-28 11:40:00,32.66,32.67,32.65,32.67,4939.0,26.381,26.3891,26.3729,26.3891,4939.0
2016-07-28 11:45:00,32.66,32.68,32.66,32.66,5805.0,26.381,26.3971,26.381,26.381,5805.0
2016-07-28 11:50:00,32.66,32.67,32.64,32.66,17120.0,26.381,26.3891,26.3648,26.381,17120.0
2016-07-28 11:55:00,32.66,32.66,32.64,32.64,12080.0,26.381,26.381,26.3648,26.3648,12080.0
2016-07-28 12:00:00,32.64,32.66,32.62,32.65,9711.0,26.3648,26.381,26.3487,26.3729,9711.0
2016-07-28 12:05:00,32.65,32.66,32.64,32.66,14694.0,26.3729,26.381,26.3648,26.381,14694.0
2016-07-28 12:10:00,32.65,32.66,32.64,32.65,9026.0,26.3729,26.381,26.3648,26.3729,9026.0
2016-07-28 12:15:00,32.65,32.65,32.64,32.65,4940.0,26.3729,26.3729,26.3648,26.3729,4940.0
2016-07-28 12:20:00,32.65,32.65,32.63,32.64,5006.0,26.3729,26.3729,26.3567,26.3648,5006.0
2016-07-28 12:25:00,32.63,32.66,32.63,32.66,6934.0,26.3567,26.381,26.3567,26.381,6934.0
2016-07-28 12:30:00,32.65,32.66,32.65,32.65,3750.0,26.3729,26.381,26.3729,26.3729,3750.0
2016-07-28 12:35:00,32.66,32.66,32.65,32.66,5100.0,26.381,26.381,26.3729,26.381,5100.0
2016-07-28 12:40:00,32.65,32.67,32.65,32.66,12524.0,26.3729,26.3891,26.3729,26.381,12524.0
2016-07-28 12:45:00,32.66,32.7,32.66,32.7,6991.0,26.381,26.4133,26.381,26.4133,6991.0
2016-07-28 12:50:00,32.7,32.71,32.68,32.69,37624.0,26.4133,26.4214,26.3971,26.4052,37624.0
2016-07-28 12:55:00,32.69,32.7,32.67,32.68,14200.0,26.4052,26.4133,26.3891,26.3971,14200.0
2016-07-28 13:00:00,32.68,32.7,32.67,32.7,9678.0,26.3971,26.4133,26.3891,26.4133,9678.0
2016-07-28 13:05:00,32.7,32.71,32.68,32.69,14479.0,26.4133,26.4214,26.3971,26.4052,14479.0
2016-07-28 13:10:00,32.68,32.69,32.67,32.68,10824.0,26.3971,26.4052,26.3891,26.3971,10824.0
2016-07-28 13:15:00,32.68,32.68,32.67,32.68,7465.0,26.3971,26.3971,26.3891,26.3971,7465.0
2016-07-28 13:20:00,32.68,32.68,32.67,32.67,5946.0,26.3971,26.3971,26.3891,26.3891,5946.0
2016-07-28 13:25:00,32.68,32.69,32.67,32.67,17309.0,26.3971,26.4052,26.3891,26.3891,17309.0
2016-07-28 13:30:00,32.68,32.68,32.65,32.66,26023.0,26.3971,26.3971,26.3729,26.381,26023.0
2016-07-28 13:35:00,32.66,32.69,32.66,32.66,18049.0,26.381,26.4052,26.381,26.381,18049.0
2016-07-28 13:40:00,32.67,32.67,32.66,32.67,8555.0,26.3891,26.3891,26.381,26.3891,8555.0
2016-07-28 13:45:00,32.67,32.68,32.67,32.67,11313.0,26.3891,26.3971,26.3891,26.3891,11313.0
2016-07-28 13:50:00,32.67,32.68,32.66,32.66,28918.0,26.3891,26.3971,26.381,26.381,28918.0
2016-07-28 13:55:00,32.66,32.68,32.66,32.68,40706.0,26.381,26.3971,26.381,26.3971,40706.0
2016-07-28 14:00:00,32.68,32.68,32.67,32.68,16712.0,26.3971,26.3971,26.3891,26.3971,16712.0
2016-07-28 14:05:00,32.67,32.68,32.67,32.68,12381.0,26.3891,26.3971,26.3891,26.3971,12381.0
2016-07-28 14:10:00,32.68,32.68,32.67,32.68,5830.0,26.3971,26.3971,26.3891,26.3971,5830.0
2016-07-28 14:15:00,32.68,32.69,32.67,32.68,39527.0,26.3971,26.4052,26.3891,26.3971,39527.0
2016-07-28 14:20:00,32.68,32.69,32.66,32.68,37142.0,26.3971,26.4052,26.381,26.3971,37142.0
2016-07-28 14:25:00,32.68,32.69,32.67,32.68,9342.0,26.3971,26.4052,26.3891,26.3971,9342.0
2016-07-28 14:30:00,32.68,32.68,32.65,32.66,20130.0,26.3971,26.3971,26.3729,26.381,20130.0
2016-07-28 14:35:00,32.66,32.68,32.65,32.66,25689.0,26.381,26.3971,26.3729,26.381,25689.0
2016-07-28 14:40:00,32.65,32.67,32.64,32.66,17574.0,26.3729,26.3891,26.3648,26.381,17574.0
2016-07-28 14:45:00,32.66,32.67,32.65,32.66,20309.0,26.381,26.3891,26.3729,26.381,20309.0
2016-07-28 14:50:00,32.65,32.67,32.65,32.66,14081.0,26.3729,26.3891,26.3729,26.381,14081.0
2016-07-28 14:55:00,32.66,32.66,32.65,32.66,2253.0,26.381,26.381,26.3729,26.381,2253.0
2016-07-28 15:00:00,32.66,32.68,32.65,32.66,36300.0,26.381,26.3971,26.3729,26.381,36300.0
2016-07-28 15:05:00,32.66,32.67,32.64,32.65,46202.0,26.381,26.3891,26.3648,26.3729,46202.0
2016-07-28 15:10:00,32.65,32.66,32.64,32.66,12287.0,26.3729,26.381,26.3648,26.381,12287.0
2016-07-28 15:15:00,32.66,32.66,32.64,32.65,19210.0,26.381,26.381,26.3648,26.3729,19210.0
2016-07-28 15:20:00,32.65,32.67,32.65,32.65,38109.0,26.3729,26.3891,26.3729,26.3729,38109.0
2016-07-28 15:25:00,32.66,32.66,32.65,32.66,14514.0,26.381,26.381,26.3729,26.381,14514.0
2016-07-28 15:30:00,32.65,32.68,32.64,32.68,87646.0,26.3729,26.3971,26.3648,26.3971,87646.0
2016-07-28 15:35:00,32.68,32.68,32.66,32.66,45390.0,26.3971,26.3971,26.381,26.381,45390.0
2016-07-28 15:40:00,32.66,32.67,32.66,32.66,12599.0,26.381,26.3891,26.381,26.381,12599.0
2016-07-28 15:45:00,32.66,32.68,32.66,32.66,100429.0,26.381,26.3971,26.381,26.381,100429.0
2016-07-28 15:50:00,32.67,32.68,32.66,32.67,103002.0,26.3891,26.3971,26.381,26.3891,103002.0
2016-07-28 15:55:00,32.67,32.68,32.64,32.65,102382.0,26.3891,26.3971,26.3648,26.3729,102382.0
2016-07-29 09:30:00,32.6,32.74,32.49,32.56,81316.0,26.3325,26.4456,26.2437,26.3002,81316.0
2016-07-29 09:35:00,32.53,32.59,32.53,32.58,19434.0,26.276,26.3244,26.276,26.3164,19434.0
2016-07-29 09:40:00,32.58,32.65,32.57,32.65,18442.0,26.3164,26.3729,26.3083,26.3729,18442.0
2016-07-29 09:45:00,32.65,32.67,32.61,32.65,37035.0,26.3729,26.3891,26.3406,26.3729,37035.0
2016-07-29 09:50:00,32.66,32.67,32.52,32.52,68725.0,26.381,26.3891,26.2679,26.2679,68725.0
2016-07-29 09:55:00,32.52,32.53,32.51,32.53,28688.0,26.2679,26.276,26.2598,26.276,28688.0
2016-07-29 10:00:00,32.52,32.56,32.51,32.52,25891.0,26.2679,26.3002,26.2598,26.2679,25891.0
2016-07-29 10:05:00,32.52,32.54,32.52,32.53,8195.0,26.2679,26.2841,26.2679,26.276,8195.0
2016-07-29 10:10:00,32.52,32.54,32.5,32.52,51688.0,26.2679,26.2841,26.2517,26.2679,51688.0
2016-07-29 10:15:00,32.53,32.53,32.5,32.51,11330.0,26.276,26.276,26.2517,26.2598,11330.0
2016-07-29 10:20:00,32.52,32.52,32.48,32.48,12563.0,26.2679,26.2679,26.2356,26.2356,12563.0
2016-07-29 10:25:00,32.48,32.51,32.47,32.5,16972.0,26.2356,26.2598,26.2275,26.2517,16972.0
2016-07-29 10:30:00,32.5,32.57,32.5,32.57,35747.0,26.2517,26.3083,26.2517,26.3083,35747.0
2016-07-29 10:35:00,32.57,32.6,32.56,32.59,15456.0,26.3083,26.3325,26.3002,26.3244,15456.0
2016-07-29 10:40:00,32.59,32.64,32.59,32.64,9909.0,26.3244,26.3648,26.3244,26.3648,9909.0
2016-07-29 10:45:00,32.64,32.68,32.64,32.67,38302.0,26.3648,26.3971,26.3648,26.3891,38302.0
2016-07-29 10:50:00,32.66,32.67,32.63,32.65,15381.0,26.381,26.3891,26.3567,26.3729,15381.0
2016-07-29 10:55:00,32.65,32.66,32.64,32.65,18042.0,26.3729,26.381,26.3648,26.3729,18042.0
2016-07-29 11:00:00,32.64,32.65,32.63,32.64,14570.0,26.3648,26.3729,26.3567,26.3648,14570.0
2016-07-29 11:05:00,32.64,32.65,32.62,32.63,13068.0,26.3648,26.3729,26.3487,26.3567,13068.0
2016-07-29 11:10:00,32.63,32.63,32.6,32.6,9613.0,26.3567,26.3567,26.3325,26.3325,9613.0
2016-07-29 11:15:00,32.6,32.61,32.58,32.59,14692.0,26.3325,26.3406,26.3164,26.3244,14692.0
2016-07-29 11:20:00,32.59,32.6,32.59,32.6,2336.0,26.3244,26.3325,26.3244,26.3325,2336.0
2016-07-29 11:25:00,32.59,32.6,32.58,32.59,31620.0,26.3244,26.3325,26.3164,26.3244,31620.0
2016-07-29 11:30:00,32.59,32.6,32.57,32.58,13313.0,26.3244,26.3325,26.3083,26.3164,13313.0
2016-07-29 11:35:00,32.59,32.61,32.58,32.6,52233.0,26.3244,26.3406,26.3164,26.3325,52233.0
2016-07-29 11:40:00,32.6,32.6,32.58,32.6,26161.0,26.3325,26.3325,26.3164,26.3325,26161.0
2016-07-29 11:45:00,32.6,32.61,32.6,32.6,11154.0,26.3325,26.3406,26.3325,26.3325,11154.0
2016-07-29 11:50:00,32.6,32.61,32.58,32.59,9853.0,26.3325,26.3406,26.3164,26.3244,9853.0
2016-07-29 11:55:00,32.59,32.6,32.59,32.59,6965.0,26.3244,26.3325,26.3244,26.3244,6965.0
2016-07-29 12:00:00,32.59,32.61,32.58,32.58,31176.0,26.3244,26.3406,26.3164,26.3164,31176.0
2016-07-29 12:05:00,32.58,32.6,32.55,32.55,29152.0,26.3164,26.3325,26.2921,26.2921,29152.0
2016-07-29 12:10:00,32.55,32.58,32.54,32.58,24208.0,26.2921,26.3164,26.2841,26.3164,24208.0
2016-07-29 12:15:00,32.58,32.58,32.56,32.58,7593.0,26.3164,26.3164,26.3002,26.3164,7593.0
2016-07-29 12:20:00,32.58,32.58,32.57,32.58,4716.0,26.3164,26.3164,26.3083,26.3164,4716.0
2016-07-29 12:25:00,32.58,32.59,32.57,32.59,8405.0,26.3164,26.3244,26.3083,26.3244,8405.0
2016-07-29 12:30:00,32.59,32.59,32.58,32.58,10183.0,26.3244,26.3244,26.3164,26.3164,10183.0
2016-07-29 12:35:00,32.59,32.61,32.58,32.59,38234.0,26.3244,26.3406,26.3164,26.3244,38234.0
2016-07-29 12:40:00,32.59,32.6,32.58,32.59,11014.0,26.3244,26.3325,26.3164,26.3244,11014.0
2016-07-29 12:45:00,32.59,32.6,32.57,32.58,28025.0,26.3244,26.3325,26.3083,26.3164,28025.0
2016-07-29 12:50:00,32.59,32.6,32.58,32.6,6110.0,26.3244,26.3325,26.3164,26.3325,6110.0
2016-07-29 12:55:00,32.6,32.6,32.59,32.6,14353.0,26.3325,26.3325,26.3244,26.3325,14353.0
2016-07-29 13:00:00,32.6,32.6,32.59,32.6,6214.0,26.3325,26.3325,26.3244,26.3325,6214.0
2016-07-29 13:05:00,32.6,32.6,32.58,32.6,21828.0,26.3325,26.3325,26.3164,26.3325,21828.0
2016-07-29 13:10:00,32.59,32.6,32.59,32.6,15515.0,26.3244,26.3325,26.3244,26.3325,15515.0
2016-07-29 13:15:00,32.6,32.63,32.6,32.63,125536.0,26.3325,26.3567,26.3325,26.3567,125536.0
2016-07-29 13:20:00,32.64,32.66,32.63,32.66,87069.0,26.3648,26.381,26.3567,26.381,87069.0
2016-07-29 13:25:00,32.66,32.66,32.64,32.65,16731.0,26.381,26.381,26.3648,26.3729,16731.0
2016-07-29 13:30:00,32.65,32.65,32.64,32.65,11274.0,26.3729,26.3729,26.3648,26.3729,11274.0
2016-07-29 13:35:00,32.65,32.65,32.64,32.65,9775.0,26.3729,26.3729,26.3648,26.3729,9775.0
2016-07-29 13:40:00,32.65,32.65,32.61,32.63,30319.0,26.3729,26.3729,26.3406,26.3567,30319.0
2016-07-29 13:45:00,32.63,32.64,32.62,32.63,20595.0,26.3567,26.3648,26.3487,26.3567,20595.0
2016-07-29 13:50:00,32.63,32.64,32.62,32.64,15600.0,26.3567,26.3648,26.3487,26.3648,15600.0
2016-07-29 13:55:00,32.64,32.64,32.62,32.63,67419.0,26.3648,26.3648,26.3487,26.3567,67419.0
2016-07-29 14:00:00,32.62,32.62,32.61,32.62,35369.0,26.3487,26.3487,26.3406,26.3487,35369.0
2016-07-29 14:05:00,32.62,32.63,32.61,32.62,30854.0,26.3487,26.3567,26.3406,26.3487,30854.0
2016-07-29 14:10:00,32.62,32.63,32.6,32.62,25468.0,26.3487,26.3567,26.3325,26.3487,25468.0
2016-07-29 14:15:00,32.62,32.63,32.61,32.61,36730.0,26.3487,26.3567,26.3406,26.3406,36730.0
2016-07-29 14:20:00,32.61,32.64,32.61,32.63,36820.0,26.3406,26.3648,26.3406,26.3567,36820.0
2016-07-29 14:25:00,32.63,32.64,32.6,32.62,22038.0,26.3567,26.3648,26.3325,26.3487,22038.0
2016-07-29 14:30:00,32.61,32.62,32.59,32.6,31878.0,26.3406,26.3487,26.3244,26.3325,31878.0
2016-07-29 14:35:00,32.59,32.6,32.58,32.58,21053.0,26.3244,26.3325,26.3164,26.3164,21053.0
2016-07-29 14:40:00,32.58,32.6,32.58,32.59,8332.0,26.3164,26.3325,26.3164,26.3244,8332.0
2016-07-29 14:45:00,32.59,32.6,32.59,32.59,10281.0,26.3244,26.3325,26.3244,26.3244,10281.0
2016-07-29 14:50:00,32.59,32.6,32.57,32.59,20582.0,26.3244,26.3325,26.3083,26.3244,20582.0
2016-07-29 14:55:00,32.59,32.61,32.59,32.6,16906.0,26.3244,26.3406,26.3244,26.3325,16906.0
2016-07-29 15:00:00,32.59,32.6,32.58,32.58,12685.0,26.3244,26.3325,26.3164,26.3164,12685.0
2016-07-29 15:05:00,32.58,32.6,32.57,32.6,31187.0,26.3164,26.3325,26.3083,26.3325,31187.0
2016-07-29 15:10:00,32.59,32.61,32.59,32.6,38746.0,26.3244,26.3406,26.3244,26.3325,38746.0
2016-07-29 15:15:00,32.59,32.6,32.57,32.58,31116.0,26.3244,26.3325,26.3083,26.3164,31116.0
2016-07-29 15:20:00,32.58,32.59,32.57,32.58,13660.0,26.3164,26.3244,26.3083,26.3164,13660.0
2016-07-29 15:25:00,32.59,32.59,32.58,32.59,14570.0,26.3244,26.3244,26.3164,26.3244,14570.0
2016-07-29 15:30:00,32.59,32.59,32.56,32.56,55629.0,26.3244,26.3244,26.3002,26.3002,55629.0
2016-07-29 15:35:00,32.56,32.56,32.53,32.53,39429.0,26.3002,26.3002,26.276,26.276,39429.0
2016-07-29 15:40:00,32.53,32.55,32.51,32.54,128670.0,26.276,26.2921,26.2598,26.2841,128670.0
2016-07-29 15:45:00,32.55,32.56,32.53,32.55,98923.0,26.2921,26.3002,26.276,26.2921,98923.0
2016-07-29 15:50:00,32.55,32.57,32.55,32.55,120031.0,26.2921,26.3083,26.2921,26.2921,120031.0
2016-07-29 15:55:00,32.55,32.56,32.49,32.5,244202.0,26.2921,26.3002,26.2437,26.2517,244202.0
2016-08-01 09:30:00,32.51,32.55,32.49,32.55,40601.0,26.2598,26.2921,26.2437,26.2921,40601.0
2016-08-01 09:35:00,32.55,32.58,32.54,32.55,30080.0,26.2921,26.3164,26.2841,26.2921,30080.0
2016-08-01 09:40:00,32.55,32.56,32.53,32.56,21135.0,26.2921,26.3002,26.276,26.3002,21135.0
2016-08-01 09:45:00,32.55,32.56,32.53,32.55,51148.0,26.2921,26.3002,26.276,26.2921,51148.0
2016-08-01 09:50:00,32.55,32.58,32.53,32.58,22870.0,26.2921,26.3164,26.276,26.3164,22870.0
2016-08-01 09:55:00,32.58,32.6,32.58,32.6,21326.0,26.3164,26.3325,26.3164,26.3325,21326.0
2016-08-01 10:00:00,32.59,32.61,32.53,32.54,93776.0,26.3244,26.3406,26.276,26.2841,93776.0
2016-08-01 10:05:00,32.54,32.56,32.54,32.54,15029.0,26.2841,26.3002,26.2841,26.2841,15029.0
2016-08-01 10:10:00,32.54,32.57,32.53,32.57,24680.0,26.2841,26.3083,26.276,26.3083,24680.0
2016-08-01 10:15:00,32.57,32.59,32.56,32.57,41398.0,26.3083,26.3244,26.3002,26.3083,41398.0
2016-08-01 10:20:00,32.57,32.59,32.56,32.57,25335.0,26.3083,26.3244,26.3002,26.3083,25335.0
2016-08-01 10:25:00,32.57,32.59,32.55,32.55,27097.0,26.3083,26.3244,26.2921,26.2921,27097.0
2016-08-01 10:30:00,32.56,32.56,32.54,32.55,20740.0,26.3002,26.3002,26.2841,26.2921,20740.0
2016-08-01 10:35:00,32.55,32.59,32.55,32.57,38213.0,26.2921,26.3244,26.2921,26.3083,38213.0
2016-08-01 10:40:00,32.57,32.58,32.55,32.55,16926.0,26.3083,26.3164,26.2921,26.2921,16926.0
2016-08-01 10:45:00,32.55,32.55,32.53,32.55,13248.0,26.2921,26.2921,26.276,26.2921,13248.0
2016-08-01 10:50:00,32.55,32.56,32.54,32.55,17970.0,26.2921,26.3002,26.2841,26.2921,17970.0
2016-08-01 10:55:00,32.55,32.56,32.55,32.55,3900.0,26.2921,26.3002,26.2921,26.2921,3900.0
2016-08-01 11:00:00,32.55,32.56,32.55,32.55,10781.0,26.2921,26.3002,26.2921,26.2921,10781.0
2016-08-01 11:05:00,32.55,32.56,32.54,32.55,26810.0,26.2921,26.3002,26.2841,26.2921,26810.0
2016-08-01 11:10:00,32.55,32.56,32.55,32.55,13240.0,26.2921,26.3002,26.2921,26.2921,13240.0
2016-08-01 11:15:00,32.55,32.56,32.55,32.55,16303.0,26.2921,26.3002,26.2921,26.2921,16303.0
2016-08-01 11:20:00,32.55,32.56,32.55,32.55,9758.0,26.2921,26.3002,26.2921,26.2921,9758.0
2016-08-01 11:25:00,32.55,32.57,32.55,32.57,18710.0,26.2921,26.3083,26.2921,26.3083,18710.0
2016-08-01 11:30:00,32.57,32.59,32.56,32.58,55503.0,26.3083,26.3244,26.3002,26.3164,55503.0
2016-08-01 11:35:00,32.58,32.59,32.53,32.54,48836.0,26.3164,26.3244,26.276,26.2841,48836.0
2016-08-01 11:40:00,32.54,32.54,32.51,32.52,20296.0,26.2841,26.2841,26.2598,26.2679,20296.0
2016-08-01 11:45:00,32.51,32.52,32.51,32.52,13600.0,26.2598,26.2679,26.2598,26.2679,13600.0
2016-08-01 11:50:00,32.51,32.52,32.48,32.49,38159.0,26.2598,26.2679,26.2356,26.2437,38159.0
2016-08-01 11:55:00,32.48,32.53,32.48,32.52,47764.0,26.2356,26.276,26.2356,26.2679,47764.0
2016-08-01 12:00:00,32.51,32.52,32.5,32.5,23040.0,26.2598,26.2679,26.2517,26.2517,23040.0
2016-08-01 12:05:00,32.5,32.51,32.47,32.48,28948.0,26.2517,26.2598,26.2275,26.2356,28948.0
2016-08-01 12:10:00,32.48,32.49,32.46,32.46,31374.0,26.2356,26.2437,26.2194,26.2194,31374.0
2016-08-01 12:15:00,32.46,32.47,32.44,32.45,21683.0,26.2194,26.2275,26.2033,26.2114,21683.0
2016-08-01 12:20:00,32.45,32.46,32.44,32.45,15000.0,26.2114,26.2194,26.2033,26.2114,15000.0
2016-08-01 12:25:00,32.45,32.46,32.44,32.45,12682.0,26.2114,26.2194,26.2033,26.2114,12682.0
2016-08-01 12:30:00,32.45,32.49,32.45,32.49,13141.0,26.2114,26.2437,26.2114,26.2437,13141.0
2016-08-01 12:35:00,32.49,32.5,32.48,32.49,10209.0,26.2437,26.2517,26.2356,26.2437,10209.0
2016-08-01 12:40:00,32.49,32.5,32.49,32.49,3359.0,26.2437,26.2517,26.2437,26.2437,3359.0
2016-08-01 12:45:00,32.49,32.51,32.49,32.5,18965.0,26.2437,26.2598,26.2437,26.2517,18965.0
2016-08-01 12:50:00,32.5,32.51,32.48,32.5,15946.0,26.2517,26.2598,26.2356,26.2517,15946.0
2016-08-01 12:55:00,32.5,32.51,32.48,32.51,7900.0,26.2517,26.2598,26.2356,26.2598,7900.0
2016-08-01 13:00:00,32.51,32.51,32.47,32.48,19711.0,26.2598,26.2598,26.2275,26.2356,19711.0
2016-08-01 13:05:00,32.48,32.49,32.48,32.49,6846.0,26.2356,26.2437,26.2356,26.2437,6846.0
2016-08-01 13:10:00,32.49,32.5,32.48,32.5,10784.0,26.2437,26.2517,26.2356,26.2517,10784.0
2016-08-01 13:15:00,32.5,32.52,32.49,32.51,14037.0,26.2517,26.2679,26.2437,26.2598,14037.0
2016-08-01 13:20:00,32.52,32.52,32.5,32.51,18181.0,26.2679,26.2679,26.2517,26.2598,18181.0
2016-08-01 13:25:00,32.51,32.51,32.5,32.51,5639.0,26.2598,26.2598,26.2517,26.2598,5639.0
2016-08-01 13:30:00,32.51,32.51,32.5,32.51,9279.0,26.2598,26.2598,26.2517,26.2598,9279.0
2016-08-01 13:35:00,32.51,32.52,32.5,32.51,19029.0,26.2598,26.2679,26.2517,26.2598,19029.0
2016-08-01 13:40:00,32.5,32.51,32.47,32.49,24872.0,26.2517,26.2598,26.2275,26.2437,24872.0
2016-08-01 13:45:00,32.48,32.5,32.48,32.5,13298.0,26.2356,26.2517,26.2356,26.2517,13298.0
2016-08-01 13:50:00,32.5,32.5,32.48,32.49,13712.0,26.2517,26.2517,26.2356,26.2437,13712.0
2016-08-01 13:55:00,32.49,32.52,32.48,32.52,25858.0,26.2437,26.2679,26.2356,26.2679,25858.0
2016-08-01 14:00:00,32.52,32.52,32.5,32.51,12313.0,26.2679,26.2679,26.2517,26.2598,12313.0
2016-08-01 14:05:00,32.51,32.52,32.48,32.48,19337.0,26.2598,26.2679,26.2356,26.2356,19337.0
2016-08-01 14:10:00,32.48,32.5,32.46,32.5,19027.0,26.2356,26.2517,26.2194,26.2517,19027.0
2016-08-01 14:15:00,32.5,32.5,32.48,32.5,14172.0,26.2517,26.2517,26.2356,26.2517,14172.0
2016-08-01 14:20:00,32.5,32.51,32.48,32.5,17902.0,26.2517,26.2598,26.2356,26.2517,17902.0
2016-08-01 14:25:00,32.5,32.5,32.47,32.47,11500.0,26.2517,26.2517,26.2275,26.2275,11500.0
2016-08-01 14:30:00,32.48,32.5,32.47,32.48,19796.0,26.2356,26.2517,26.2275,26.2356,19796.0
2016-08-01 14:35:00,32.48,32.49,32.47,32.48,12790.0,26.2356,26.2437,26.2275,26.2356,12790.0
2016-08-01 14:40:00,32.47,32.49,32.47,32.48,15261.0,26.2275,26.2437,26.2275,26.2356,15261.0
2016-08-01 14:45:00,32.48,32.52,32.48,32.52,10577.0,26.2356,26.2679,26.2356,26.2679,10577.0
2016-08-01 14:50:00,32.52,32.53,32.5,32.52,17762.0,26.2679,26.276,26.2517,26.2679,17762.0
2016-08-01 14:55:00,32.52,32.55,32.51,32.54,22045.0,26.2679,26.2921,26.2598,26.2841,22045.0
2016-08-01 15:00:00,32.54,32.54,32.5,32.52,63254.0,26.2841,26.2841,26.2517,26.2679,63254.0
2016-08-01 15:05:00,32.52,32.52,32.5,32.52,25389.0,26.2679,26.2679,26.2517,26.2679,25389.0
2016-08-01 15:10:00,32.51,32.53,32.5,32.5,44823.0,26.2598,26.276,26.2517,26.2517,44823.0
2016-08-01 15:15:00,32.51,32.52,32.48,32.48,36295.0,26.2598,26.2679,26.2356,26.2356,36295.0
2016-08-01 15:20:00,32.49,32.5,32.48,32.5,21015.0,26.2437,26.2517,26.2356,26.2517,21015.0
2016-08-01 15:25:00,32.5,32.51,32.47,32.48,20761.0,26.2517,26.2598,26.2275,26.2356,20761.0
2016-08-01 15:30:00,32.48,32.51,32.48,32.51,30193.0,26.2356,26.2598,26.2356,26.2598,30193.0
2016-08-01 15:35:00,32.51,32.54,32.5,32.53,52645.0,26.2598,26.2841,26.2517,26.276,52645.0
2016-08-01 15:40:00,32.53,32.54,32.51,32.52,78738.0,26.276,26.2841,26.2598,26.2679,78738.0
2016-08-01 15:45:00,32.52,32.54,32.5,32.51,60148.0,26.2679,26.2841,26.2517,26.2598,60148.0
2016-08-01 15:50:00,32.51,32.51,32.49,32.5,64718.0,26.2598,26.2598,26.2437,26.2517,64718.0
2016-08-01 15:55:00,32.5,32.51,32.49,32.5,151620.0,26.2517,26.2598,26.2437,26.2517,151620.0
2016-08-02 09:30:00,32.46,32.49,32.34,32.49,39405.0,26.2194,26.2437,26.1225,26.2437,39405.0
2016-08-02 09:35:00,32.48,32.55,32.47,32.5,23287.0,26.2356,26.2921,26.2275,26.2517,23287.0
2016-08-02 09:40:00,32.5,32.51,32.48,32.49,13167.0,26.2517,26.2598,26.2356,26.2437,13167.0
2016-08-02 09:45:00,32.5,32.53,32.49,32.51,31097.0,26.2517,26.276,26.2437,26.2598,31097.0
2016-08-02 09:50:00,32.52,32.57,32.52,32.56,17038.0,26.2679,26.3083,26.2679,26.3002,17038.0
2016-08-02 09:55:00,32.56,32.61,32.56,32.59,23389.0,26.3002,26.3406,26.3002,26.3244,23389.0
2016-08-02 10:00:00,32.59,32.6,32.56,32.59,37834.0,26.3244,26.3325,26.3002,26.3244,37834.0
2016-08-02 10:05:00,32.59,32.6,32.52,32.53,54286.0,26.3244,26.3325,26.2679,26.276,54286.0
2016-08-02 10:10:00,32.54,32.54,32.52,32.54,10950.0,26.2841,26.2841,26.2679,26.2841,10950.0
2016-08-02 10:15:00,32.54,32.54,32.5,32.5,15671.0,26.2841,26.2841,26.2517,26.2517,15671.0
2016-08-02 10:20:00,32.5,32.51,32.48,32.5,13105.0,26.2517,26.2598,26.2356,26.2517,13105.0
2016-08-02 10:25:00,32.5,32.51,32.49,32.51,15486.0,26.2517,26.2598,26.2437,26.2598,15486.0
2016-08-02 10:30:00,32.51,32.53,32.5,32.52,10368.0,26.2598,26.276,26.2517,26.2679,10368.0
2016-08-02 10:35:00,32.51,32.54,32.51,32.52,19291.0,26.2598,26.2841,26.2598,26.2679,19291.0
2016-08-02 10:40:00,32.52,32.52,32.5,32.52,15417.0,26.2679,26.2679,26.2517,26.2679,15417.0
2016-08-02 10:45:00,32.52,32.52,32.46,32.46,31042.0,26.2679,26.2679,26.2194,26.2194,31042.0
2016-08-02 10:50:00,32.47,32.49,32.45,32.48,23655.0,26.2275,26.2437,26.2114,26.2356,23655.0
2016-08-02 10:55:00,32.48,32.49,32.47,32.48,21700.0,26.2356,26.2437,26.2275,26.2356,21700.0
2016-08-02 11:00:00,32.48,32.51,32.48,32.5,14136.0,26.2356,26.2598,26.2356,26.2517,14136.0
2016-08-02 11:05:00,32.5,32.54,32.49,32.52,21313.0,26.2517,26.2841,26.2437,26.2679,21313.0
2016-08-02 11:10:00,32.53,32.53,32.51,32.52,25891.0,26.276,26.276,26.2598,26.2679,25891.0
2016-08-02 11:15:00,32.51,32.52,32.49,32.52,14636.0,26.2598,26.2679,26.2437,26.2679,14636.0
2016-08-02 11:20:00,32.52,32.52,32.5,32.52,42373.0,26.2679,26.2679,26.2517,26.2679,42373.0
2016-08-02 11:25:00,32.51,32.51,32.48,32.48,12173.0,26.2598,26.2598,26.2356,26.2356,12173.0
2016-08-02 11:30:00,32.48,32.49,32.46,32.48,16914.0,26.2356,26.2437,26.2194,26.2356,16914.0
2016-08-02 11:35:00,32.47,32.5,32.47,32.5,12816.0,26.2275,26.2517,26.2275,26.2517,12816.0
2016-08-02 11:40:00,32.49,32.51,32.49,32.51,9752.0,26.2437,26.2598,26.2437,26.2598,9752.0
2016-08-02 11:45:00,32.51,32.51,32.5,32.51,8600.0,26.2598,26.2598,26.2517,26.2598,8600.0
2016-08-02 11:50:00,32.51,32.51,32.49,32.5,38696.0,26.2598,26.2598,26.2437,26.2517,38696.0
2016-08-02 11:55:00,32.5,32.54,32.49,32.54,134223.0,26.2517,26.2841,26.2437,26.2841,134223.0
2016-08-02 12:00:00,32.54,32.54,32.46,32.48,27282.0,26.2841,26.2841,26.2194,26.2356,27282.0
2016-08-02 12:05:00,32.48,32.5,32.46,32.5,27024.0,26.2356,26.2517,26.2194,26.2517,27024.0
2016-08-02 12:10:00,32.5,32.52,32.49,32.52,31609.0,26.2517,26.2679,26.2437,26.2679,31609.0
2016-08-02 12:15:00,32.52,32.52,32.5,32.51,44754.0,26.2679,26.2679,26.2517,26.2598,44754.0
2016-08-02 12:20:00,32.51,32.52,32.5,32.51,36078.0,26.2598,26.2679,26.2517,26.2598,36078.0
2016-08-02 12:25:00,32.51,32.52,32.49,32.51,41681.0,26.2598,26.2679,26.2437,26.2598,41681.0
2016-08-02 12:30:00,32.52,32.53,32.5,32.52,29257.0,26.2679,26.276,26.2517,26.2679,29257.0
2016-08-02 12:35:00,32.52,32.53,32.5,32.51,24596.0,26.2679,26.276,26.2517,26.2598,24596.0
2016-08-02 12:40:00,32.51,32.51,32.48,32.48,18427.0,26.2598,26.2598,26.2356,26.2356,18427.0
2016-08-02 12:45:00,32.48,32.5,32.47,32.49,18840.0,26.2356,26.2517,26.2275,26.2437,18840.0
2016-08-02 12:50:00,32.5,32.51,32.48,32.48,14118.0,26.2517,26.2598,26.2356,26.2356,14118.0
2016-08-02 12:55:00,32.48,32.49,32.47,32.48,14120.0,26.2356,26.2437,26.2275,26.2356,14120.0
2016-08-02 13:00:00,32.49,32.5,32.48,32.49,30741.0,26.2437,26.2517,26.2356,26.2437,30741.0
2016-08-02 13:05:00,32.49,32.49,32.47,32.48,15012.0,26.2437,26.2437,26.2275,26.2356,15012.0
2016-08-02 13:10:00,32.48,32.5,32.47,32.5,14704.0,26.2356,26.2517,26.2275,26.2517,14704.0
2016-08-02 13:15:00,32.5,32.5,32.48,32.49,46336.0,26.2517,26.2517,26.2356,26.2437,46336.0
2016-08-02 13:20:00,32.49,32.52,32.49,32.52,17462.0,26.2437,26.2679,26.2437,26.2679,17462.0
2016-08-02 13:25:00,32.52,32.52,32.51,32.51,8625.0,26.2679,26.2679,26.2598,26.2598,8625.0
2016-08-02 13:30:00,32.51,32.52,32.5,32.5,36332.0,26.2598,26.2679,26.2517,26.2517,36332.0
2016-08-02 13:35:00,32.51,32.52,32.49,32.49,54766.0,26.2598,26.2679,26.2437,26.2437,54766.0
2016-08-02 13:40:00,32.5,32.5,32.48,32.49,15825.0,26.2517,26.2517,26.2356,26.2437,15825.0
2016-08-02 13:45:00,32.49,32.52,32.49,32.5,36979.0,26.2437,26.2679,26.2437,26.2517,36979.0
2016-08-02 13:50:00,32.5,32.51,32.5,32.5,15095.0,26.2517,26.2598,26.2517,26.2517,15095.0
2016-08-02 13:55:00,32.5,32.5,32.48,32.49,19550.0,26.2517,26.2517,26.2356,26.2437,19550.0
2016-08-02 14:00:00,32.49,32.52,32.48,32.5,38760.0,26.2437,26.2679,26.2356,26.2517,38760.0
2016-08-02 14:05:00,32.5,32.52,32.5,32.51,25155.0,26.2517,26.2679,26.2517,26.2598,25155.0
2016-08-02 14:10:00,32.51,32.51,32.5,32.51,14057.0,26.2598,26.2598,26.2517,26.2598,14057.0
2016-08-02 14:15:00,32.51,32.51,32.5,32.51,5362.0,26.2598,26.2598,26.2517,26.2598,5362.0
2016-08-02 14:20:00,32.51,32.55,32.5,32.55,32697.0,26.2598,26.2921,26.2517,26.2921,32697.0
2016-08-02 14:25:00,32.55,32.55,32.51,32.51,95393.0,26.2921,26.2921,26.2598,26.2598,95393.0
2016-08-02 14:30:00,32.52,32.52,32.5,32.51,12850.0,26.2679,26.2679,26.2517,26.2598,12850.0
2016-08-02 14:35:00,32.51,32.51,32.5,32.5,67592.0,26.2598,26.2598,26.2517,26.2517,67592.0
2016-08-02 14:40:00,32.51,32.52,32.49,32.51,117787.0,26.2598,26.2679,26.2437,26.2598,117787.0
2016-08-02 14:45:00,32.52,32.55,32.51,32.55,13656.0,26.2679,26.2921,26.2598,26.2921,13656.0
2016-08-02 14:50:00,32.55,32.58,32.55,32.56,55933.0,26.2921,26.3164,26.2921,26.3002,55933.0
2016-08-02 14:55:00,32.57,32.58,32.56,32.58,41960.0,26.3083,26.3164,26.3002,26.3164,41960.0
2016-08-02 15:00:00,32.57,32.61,32.57,32.61,30577.0,26.3083,26.3406,26.3083,26.3406,30577.0
2016-08-02 15:05:00,32.6,32.61,32.59,32.61,20140.0,26.3325,26.3406,26.3244,26.3406,20140.0
2016-08-02 15:10:00,32.6,32.61,32.59,32.61,27226.0,26.3325,26.3406,26.3244,26.3406,27226.0
2016-08-02 15:15:00,32.61,32.62,32.6,32.62,12439.0,26.3406,26.3487,26.3325,26.3487,12439.0
2016-08-02 15:20:00,32.61,32.64,32.61,32.63,23690.0,26.3406,26.3648,26.3406,26.3567,23690.0
2016-08-02 15:25:00,32.63,32.64,32.61,32.61,36346.0,26.3567,26.3648,26.3406,26.3406,36346.0
2016-08-02 15:30:00,32.61,32.63,32.6,32.6,23392.0,26.3406,26.3567,26.3325,26.3325,23392.0
2016-08-02 15:35:00,32.6,32.61,32.58,32.59,28937.0,26.3325,26.3406,26.3164,26.3244,28937.0
2016-08-02 15:40:00,32.59,32.61,32.58,32.59,38503.0,26.3244,26.3406,26.3164,26.3244,38503.0
2016-08-02 15:45:00,32.59,32.6,32.56,32.57,86001.0,26.3244,26.3325,26.3002,26.3083,86001.0
2016-08-02 15:50:00,32.57,32.58,32.55,32.55,74449.0,26.3083,26.3164,26.2921,26.2921,74449.0
2016-08-02 15:55:00,32.55,32.57,32.54,32.56,151895.0,26.2921,26.3083,26.2841,26.3002,151895.0
2016-08-03 09:30:00,32.65,32.67,32.55,32.65,28366.0,26.3729,26.3891,26.2921,26.3729,28366.0
2016-08-03 09:35:00,32.64,32.65,32.55,32.59,19108.0,26.3648,26.3729,26.2921,26.3244,19108.0
2016-08-03 09:40:00,32.59,32.62,32.58,32.61,15548.0,26.3244,26.3487,26.3164,26.3406,15548.0
2016-08-03 09:45:00,32.61,32.65,32.59,32.63,18228.0,26.3406,26.3729,26.3244,26.3567,18228.0
2016-08-03 09:50:00,32.63,32.65,32.61,32.63,14751.0,26.3567,26.3729,26.3406,26.3567,14751.0
2016-08-03 09:55:00,32.63,32.64,32.62,32.62,17491.0,26.3567,26.3648,26.3487,26.3487,17491.0
2016-08-03 10:00:00,32.63,32.66,32.62,32.64,30096.0,26.3567,26.381,26.3487,26.3648,30096.0
2016-08-03 10:05:00,32.64,32.73,32.63,32.7,62511.0,26.3648,26.4375,26.3567,26.4133,62511.0
2016-08-03 10:10:00,32.7,32.74,32.7,32.74,29179.0,26.4133,26.4456,26.4133,26.4456,29179.0
2016-08-03 10:15:00,32.73,32.79,32.72,32.77,42230.0,26.4375,26.486,26.4294,26.4698,42230.0
2016-08-03 10:20:00,32.77,32.77,32.75,32.76,36619.0,26.4698,26.4698,26.4537,26.4618,36619.0
2016-08-03 10:25:00,32.76,32.77,32.71,32.72,34067.0,26.4618,26.4698,26.4214,26.4294,34067.0
2016-08-03 10:30:00,32.72,32.79,32.71,32.78,45223.0,26.4294,26.486,26.4214,26.4779,45223.0
2016-08-03 10:35:00,32.78,32.79,32.75,32.76,45423.0,26.4779,26.486,26.4537,26.4618,45423.0
2016-08-03 10:40:00,32.76,32.77,32.74,32.76,19017.0,26.4618,26.4698,26.4456,26.4618,19017.0
2016-08-03 10:45:00,32.76,32.83,32.73,32.83,104079.0,26.4618,26.5183,26.4375,26.5183,104079.0
2016-08-03 10:50:00,32.84,32.89,32.83,32.88,110459.0,26.5264,26.5668,26.5183,26.5587,110459.0
2016-08-03 10:55:00,32.87,32.9,32.87,32.87,28615.0,26.5506,26.5748,26.5506,26.5506,28615.0
2016-08-03 11:00:00,32.87,32.87,32.83,32.84,27712.0,26.5506,26.5506,26.5183,26.5264,27712.0
2016-08-03 11:05:00,32.85,32.89,32.84,32.88,34655.0,26.5345,26.5668,26.5264,26.5587,34655.0
2016-08-03 11:10:00,32.88,32.94,32.87,32.93,29149.0,26.5587,26.6071,26.5506,26.5991,29149.0
2016-08-03 11:15:00,32.93,32.93,32.89,32.89,24698.0,26.5991,26.5991,26.5668,26.5668,24698.0
2016-08-03 11:20:00,32.9,32.95,32.89,32.93,45838.0,26.5748,26.6152,26.5668,26.5991,45838.0
2016-08-03 11:25:00,32.93,32.96,32.92,32.95,52967.0,26.5991,26.6233,26.591,26.6152,52967.0
2016-08-03 11:30:00,32.95,32.96,32.93,32.96,40902.0,26.6152,26.6233,26.5991,26.6233,40902.0
2016-08-03 11:35:00,32.95,32.96,32.91,32.92,75157.0,26.6152,26.6233,26.5829,26.591,75157.0
2016-08-03 11:40:00,32.91,32.92,32.88,32.89,21282.0,26.5829,26.591,26.5587,26.5668,21282.0
2016-08-03 11:45:00,32.89,32.92,32.89,32.91,17448.0,26.5668,26.591,26.5668,26.5829,17448.0
2016-08-03 11:50:00,32.91,32.98,32.9,32.97,58075.0,26.5829,26.6395,26.5748,26.6314,58075.0
2016-08-03 11:55:00,32.97,32.98,32.96,32.98,36416.0,26.6314,26.6395,26.6233,26.6395,36416.0
2016-08-03 12:00:00,32.97,32.97,32.92,32.94,16689.0,26.6314,26.6314,26.591,26.6071,16689.0
2016-08-03 12:05:00,32.95,32.97,32.94,32.97,20054.0,26.6152,26.6314,26.6071,26.6314,20054.0
2016-08-03 12:10:00,32.97,32.97,32.96,32.96,10215.0,26.6314,26.6314,26.6233,26.6233,10215.0
2016-08-03 12:15:00,32.97,32.99,32.96,32.98,14124.0,26.6314,26.6475,26.6233,26.6395,14124.0
2016-08-03 12:20:00,32.99,33.03,32.98,33.03,47644.0,26.6475,26.6798,26.6395,26.6798,47644.0
2016-08-03 12:25:00,33.02,33.03,33.0,33.01,20086.0,26.6718,26.6798,26.6556,26.6637,20086.0
2016-08-03 12:30:00,33.02,33.02,32.97,32.99,34340.0,26.6718,26.6718,26.6314,26.6475,34340.0
2016-08-03 12:35:00,32.98,33.0,32.97,32.98,19925.0,26.6395,26.6556,26.6314,26.6395,19925.0
2016-08-03 12:40:00,32.98,33.02,32.97,33.01,55379.0,26.6395,26.6718,26.6314,26.6637,55379.0
2016-08-03 12:45:00,33.02,33.02,33.01,33.01,4174.0,26.6718,26.6718,26.6637,26.6637,4174.0
2016-08-03 12:50:00,33.01,33.06,33.01,33.05,40338.0,26.6637,26.7041,26.6637,26.696,40338.0
2016-08-03 12:55:00,33.06,33.08,33.05,33.08,31070.0,26.7041,26.7202,26.696,26.7202,31070.0
2016-08-03 13:00:00,33.07,33.08,33.07,33.07,30471.0,26.7122,26.7202,26.7122,26.7122,30471.0
2016-08-03 13:05:00,33.08,33.09,33.07,33.09,24013.0,26.7202,26.7283,26.7122,26.7283,24013.0
2016-08-03 13:10:00,33.09,33.09,33.06,33.06,26067.0,26.7283,26.7283,26.7041,26.7041,26067.0
2016-08-03 13:15:00,33.06,33.07,33.05,33.05,72992.0,26.7041,26.7122,26.696,26.696,72992.0
2016-08-03 13:20:00,33.05,33.07,33.04,33.06,29539.0,26.696,26.7122,26.6879,26.7041,29539.0
2016-08-03 13:25:00,33.07,33.07,33.02,33.04,168277.0,26.7122,26.7122,26.6718,26.6879,168277.0
2016-08-03 13:30:00,33.04,33.04,32.98,33.0,51331.0,26.6879,26.6879,26.6395,26.6556,51331.0
2016-08-03 13:35:00,33.0,33.02,32.99,33.02,42254.0,26.6556,26.6718,26.6475,26.6718,42254.0
2016-08-03 13:40:00,33.02,33.02,32.99,33.0,44608.0,26.6718,26.6718,26.6475,26.6556,44608.0
2016-08-03 13:45:00,33.0,33.0,32.99,32.99,5235.0,26.6556,26.6556,26.6475,26.6475,5235.0
2016-08-03 13:50:00,32.99,33.01,32.99,33.01,31519.0,26.6475,26.6637,26.6475,26.6637,31519.0
2016-08-03 13:55:00,33.0,33.01,32.99,33.0,31533.0,26.6556,26.6637,26.6475,26.6556,31533.0
2016-08-03 14:00:00,32.99,33.02,32.98,32.98,79277.0,26.6475,26.6718,26.6395,26.6395,79277.0
2016-08-03 14:05:00,32.99,33.02,32.98,33.01,79412.0,26.6475,26.6718,26.6395,26.6637,79412.0
2016-08-03 14:10:00,33.01,33.01,32.98,32.98,14038.0,26.6637,26.6637,26.6395,26.6395,14038.0
2016-08-03 14:15:00,32.98,32.98,32.93,32.93,27409.0,26.6395,26.6395,26.5991,26.5991,27409.0
2016-08-03 14:20:00,32.93,32.97,32.93,32.93,31253.0,26.5991,26.6314,26.5991,26.5991,31253.0
2016-08-03 14:25:00,32.93,32.95,32.93,32.93,23344.0,26.5991,26.6152,26.5991,26.5991,23344.0
2016-08-03 14:30:00,32.93,32.95,32.92,32.95,15263.0,26.5991,26.6152,26.591,26.6152,15263.0
2016-08-03 14:35:00,32.95,32.95,32.94,32.94,10580.0,26.6152,26.6152,26.6071,26.6071,10580.0
2016-08-03 14:40:00,32.94,32.95,32.94,32.95,9659.0,26.6071,26.6152,26.6071,26.6152,9659.0
2016-08-03 14:45:00,32.94,32.98,32.93,32.97,48354.0,26.6071,26.6395,26.5991,26.6314,48354.0
2016-08-03 14:50:00,32.97,32.97,32.95,32.97,14626.0,26.6314,26.6314,26.6152,26.6314,14626.0
2016-08-03 14:55:00,32.97,32.98,32.92,32.92,111049.0,26.6314,26.6395,26.591,26.591,111049.0
2016-08-03 15:00:00,32.92,32.93,32.92,32.92,25296.0,26.591,26.5991,26.591,26.591,25296.0
2016-08-03 15:05:00,32.92,32.93,32.9,32.91,42847.0,26.591,26.5991,26.5748,26.5829,42847.0
2016-08-03 15:10:00,32.91,32.92,32.9,32.91,7941.0,26.5829,26.591,26.5748,26.5829,7941.0
2016-08-03 15:15:00,32.9,32.93,32.9,32.93,104677.0,26.5748,26.5991,26.5748,26.5991,104677.0
2016-08-03 15:20:00,32.93,32.93,32.9,32.93,98992.0,26.5991,26.5991,26.5748,26.5991,98992.0
2016-08-03 15:25:00,32.92,32.97,32.92,32.97,60136.0,26.591,26.6314,26.591,26.6314,60136.0
2016-08-03 15:30:00,32.97,32.97,32.96,32.97,33253.0,26.6314,26.6314,26.6233,26.6314,33253.0
2016-08-03 15:35:00,32.97,32.98,32.96,32.96,86056.0,26.6314,26.6395,26.6233,26.6233,86056.0
2016-08-03 15:40:00,32.97,32.97,32.95,32.97,66132.0,26.6314,26.6314,26.6152,26.6314,66132.0
2016-08-03 15:45:00,32.97,32.98,32.96,32.98,81960.0,26.6314,26.6395,26.6233,26.6395,81960.0
2016-08-03 15:50:00,32.98,32.98,32.94,32.96,434601.0,26.6395,26.6395,26.6071,26.6233,434601.0
2016-08-03 15:55:00,32.96,33.01,32.95,33.0,231440.0,26.6233,26.6637,26.6152,26.6556,231440.0
2016-08-04 09:30:00,33.05,33.32,32.96,33.32,84819.0,26.696,26.9141,26.6233,26.9141,84819.0
2016-08-04 09:35:00,33.31,33.36,33.27,33.33,83873.0,26.906,26.9464,26.8737,26.9222,83873.0
2016-08-04 09:40:00,33.33,33.46,33.33,33.38,204840.0,26.9222,27.0272,26.9222,26.9626,204840.0
2016-08-04 09:45:00,33.38,33.4,33.34,33.36,38619.0,26.9626,26.9787,26.9302,26.9464,38619.0
2016-08-04 09:50:00,33.36,33.39,33.36,33.38,21693.0,26.9464,26.9706,26.9464,26.9626,21693.0
2016-08-04 09:55:00,33.38,33.45,33.37,33.45,136312.0,26.9626,27.0191,26.9545,27.0191,136312.0
2016-08-04 10:00:00,33.45,33.49,33.44,33.49,49626.0,27.0191,27.0514,27.011,27.0514,49626.0
2016-08-04 10:05:00,33.48,33.49,33.46,33.48,51252.0,27.0433,27.0514,27.0272,27.0433,51252.0
2016-08-04 10:10:00,33.49,33.5,33.46,33.48,26271.0,27.0514,27.0595,27.0272,27.0433,26271.0
2016-08-04 10:15:00,33.48,33.55,33.48,33.51,76217.0,27.0433,27.0999,27.0433,27.0676,76217.0
2016-08-04 10:20:00,33.51,33.53,33.51,33.52,31810.0,27.0676,27.0837,27.0676,27.0756,31810.0
2016-08-04 10:25:00,33.53,33.53,33.48,33.48,48652.0,27.0837,27.0837,27.0433,27.0433,48652.0
2016-08-04 10:30:00,33.48,33.53,33.48,33.52,26798.0,27.0433,27.0837,27.0433,27.0756,26798.0
2016-08-04 10:35:00,33.52,33.55,33.52,33.55,28564.0,27.0756,27.0999,27.0756,27.0999,28564.0
2016-08-04 10:40:00,33.55,33.57,33.54,33.57,15054.0,27.0999,27.116,27.0918,27.116,15054.0
2016-08-04 10:45:00,33.57,33.57,33.56,33.57,16608.0,27.116,27.116,27.108,27.116,16608.0
2016-08-04 10:50:00,33.57,33.6,33.56,33.59,53900.0,27.116,27.1403,27.108,27.1322,53900.0
2016-08-04 10:55:00,33.6,33.61,33.59,33.61,23989.0,27.1403,27.1483,27.1322,27.1483,23989.0
2016-08-04 11:00:00,33.6,33.62,33.6,33.62,37888.0,27.1403,27.1564,27.1403,27.1564,37888.0
2016-08-04 11:05:00,33.62,33.62,33.6,33.61,57939.0,27.1564,27.1564,27.1403,27.1483,57939.0
2016-08-04 11:10:00,33.61,33.61,33.58,33.61,34750.0,27.1483,27.1483,27.1241,27.1483,34750.0
2016-08-04 11:15:00,33.61,33.62,33.6,33.62,15744.0,27.1483,27.1564,27.1403,27.1564,15744.0
2016-08-04 11:20:00,33.62,33.62,33.6,33.6,29078.0,27.1564,27.1564,27.1403,27.1403,29078.0
2016-08-04 11:25:00,33.61,33.61,33.6,33.61,7671.0,27.1483,27.1483,27.1403,27.1483,7671.0
2016-08-04 11:30:00,33.61,33.63,33.6,33.63,36537.0,27.1483,27.1645,27.1403,27.1645,36537.0
2016-08-04 11:35:00,33.63,33.64,33.62,33.63,27001.0,27.1645,27.1726,27.1564,27.1645,27001.0
2016-08-04 11:40:00,33.63,33.65,33.63,33.65,19332.0,27.1645,27.1806,27.1645,27.1806,19332.0
2016-08-04 11:45:00,33.64,33.65,33.63,33.64,26886.0,27.1726,27.1806,27.1645,27.1726,26886.0
2016-08-04 11:50:00,33.64,33.65,33.63,33.64,24537.0,27.1726,27.1806,27.1645,27.1726,24537.0
2016-08-04 11:55:00,33.64,33.65,33.63,33.65,12920.0,27.1726,27.1806,27.1645,27.1806,12920.0
2016-08-04 12:00:00,33.64,33.67,33.64,33.66,29792.0,27.1726,27.1968,27.1726,27.1887,29792.0
2016-08-04 12:05:00,33.66,33.67,33.65,33.65,35477.0,27.1887,27.1968,27.1806,27.1806,35477.0
2016-08-04 12:10:00,33.66,33.68,33.64,33.67,35998.0,27.1887,27.2049,27.1726,27.1968,35998.0
2016-08-04 12:15:00,33.67,33.68,33.66,33.66,13338.0,27.1968,27.2049,27.1887,27.1887,13338.0
2016-08-04 12:20:00,33.66,33.66,33.64,33.65,18259.0,27.1887,27.1887,27.1726,27.1806,18259.0
2016-08-04 12:25:00,33.65,33.67,33.64,33.67,40814.0,27.1806,27.1968,27.1726,27.1968,40814.0
2016-08-04 12:30:00,33.66,33.67,33.65,33.65,19271.0,27.1887,27.1968,27.1806,27.1806,19271.0
2016-08-04 12:35:00,33.65,33.66,33.63,33.63,34813.0,27.1806,27.1887,27.1645,27.1645,34813.0
2016-08-04 12:40:00,33.64,33.64,33.59,33.59,18853.0,27.1726,27.1726,27.1322,27.1322,18853.0
2016-08-04 12:45:00,33.6,33.62,33.56,33.6,52561.0,27.1403,27.1564,27.108,27.1403,52561.0
2016-08-04 12:50:00,33.6,33.62,33.6,33.61,16926.0,27.1403,27.1564,27.1403,27.1483,16926.0
2016-08-04 12:55:00,33.61,33.62,33.61,33.62,9877.0,27.1483,27.1564,27.1483,27.1564,9877.0
2016-08-04 13:00:00,33.62,33.63,33.61,33.63,15784.0,27.1564,27.1645,27.1483,27.1645,15784.0
2016-08-04 13:05:00,33.63,33.63,33.62,33.62,5341.0,27.1645,27.1645,27.1564,27.1564,5341.0
2016-08-04 13:10:00,33.63,33.63,33.61,33.61,21374.0,27.1645,27.1645,27.1483,27.1483,21374.0
2016-08-04 13:15:00,33.62,33.64,33.61,33.64,27805.0,27.1564,27.1726,27.1483,27.1726,27805.0
2016-08-04 13:20:00,33.63,33.64,33.62,33.63,23550.0,27.1645,27.1726,27.1564,27.1645,23550.0
2016-08-04 13:25:00,33.63,33.64,33.62,33.63,16091.0,27.1645,27.1726,27.1564,27.1645,16091.0
2016-08-04 13:30:00,33.64,33.64,33.62,33.62,22619.0,27.1726,27.1726,27.1564,27.1564,22619.0
2016-08-04 13:35:00,33.63,33.63,33.62,33.62,19670.0,27.1645,27.1645,27.1564,27.1564,19670.0
2016-08-04 13:40:00,33.63,33.63,33.62,33.62,8686.0,27.1645,27.1645,27.1564,27.1564,8686.0
2016-08-04 13:45:00,33.62,33.63,33.58,33.59,40383.0,27.1564,27.1645,27.1241,27.1322,40383.0
2016-08-04 13:50:00,33.59,33.59,33.57,33.57,30211.0,27.1322,27.1322,27.116,27.116,30211.0
2016-08-04 13:55:00,33.57,33.59,33.57,33.59,19340.0,27.116,27.1322,27.116,27.1322,19340.0
2016-08-04 14:00:00,33.59,33.63,33.58,33.63,49628.0,27.1322,27.1645,27.1241,27.1645,49628.0
2016-08-04 14:05:00,33.63,33.63,33.6,33.62,27032.0,27.1645,27.1645,27.1403,27.1564,27032.0
2016-08-04 14:10:00,33.61,33.62,33.58,33.58,21726.0,27.1483,27.1564,27.1241,27.1241,21726.0
2016-08-04 14:15:00,33.58,33.58,33.54,33.55,25719.0,27.1241,27.1241,27.0918,27.0999,25719.0
2016-08-04 14:20:00,33.54,33.55,33.54,33.54,11283.0,27.0918,27.0999,27.0918,27.0918,11283.0
2016-08-04 14:25:00,33.55,33.55,33.54,33.55,16086.0,27.0999,27.0999,27.0918,27.0999,16086.0
2016-08-04 14:30:00,33.55,33.55,33.53,33.53,25405.0,27.0999,27.0999,27.0837,27.0837,25405.0
2016-08-04 14:35:00,33.53,33.54,33.5,33.5,25977.0,27.0837,27.0918,27.0595,27.0595,25977.0
2016-08-04 14:40:00,33.51,33.51,33.49,33.49,16699.0,27.0676,27.0676,27.0514,27.0514,16699.0
2016-08-04 14:45:00,33.49,33.52,33.49,33.51,50794.0,27.0514,27.0756,27.0514,27.0676,50794.0
2016-08-04 14:50:00,33.51,33.52,33.5,33.51,14787.0,27.0676,27.0756,27.0595,27.0676,14787.0
2016-08-04 14:55:00,33.5,33.51,33.5,33.5,18485.0,27.0595,27.0676,27.0595,27.0595,18485.0
2016-08-04 15:00:00,33.5,33.51,33.5,33.51,18078.0,27.0595,27.0676,27.0595,27.0676,18078.0
2016-08-04 15:05:00,33.5,33.51,33.49,33.49,15594.0,27.0595,27.0676,27.0514,27.0514,15594.0
2016-08-04 15:10:00,33.49,33.5,33.45,33.47,34382.0,27.0514,27.0595,27.0191,27.0353,34382.0
2016-08-04 15:15:00,33.46,33.48,33.46,33.47,28351.0,27.0272,27.0433,27.0272,27.0353,28351.0
2016-08-04 15:20:00,33.48,33.48,33.47,33.48,16411.0,27.0433,27.0433,27.0353,27.0433,16411.0
2016-08-04 15:25:00,33.48,33.48,33.47,33.48,22383.0,27.0433,27.0433,27.0353,27.0433,22383.0
2016-08-04 15:30:00,33.48,33.48,33.47,33.48,49152.0,27.0433,27.0433,27.0353,27.0433,49152.0
2016-08-04 15:35:00,33.48,33.49,33.47,33.48,37874.0,27.0433,27.0514,27.0353,27.0433,37874.0
2016-08-04 15:40:00,33.48,33.49,33.45,33.45,67081.0,27.0433,27.0514,27.0191,27.0191,67081.0
2016-08-04 15:45:00,33.45,33.49,33.44,33.48,152928.0,27.0191,27.0514,27.011,27.0433,152928.0
2016-08-04 15:50:00,33.49,33.49,33.48,33.48,64773.0,27.0514,27.0514,27.0433,27.0433,64773.0
2016-08-04 15:55:00,33.48,33.51,33.47,33.51,320393.0,27.0433,27.0676,27.0353,27.0676,320393.0
2016-08-05 09:30:00,33.75,33.88,33.66,33.66,57222.0,27.2614,27.3664,27.1887,27.1887,57222.0
2016-08-05 09:35:00,33.69,33.74,33.67,33.74,31037.0,27.213,27.2533,27.1968,27.2533,31037.0
2016-08-05 09:40:00,33.73,33.77,33.73,33.76,23981.0,27.2453,27.2776,27.2453,27.2695,23981.0
2016-08-05 09:45:00,33.76,33.8,33.76,33.79,44220.0,27.2695,27.3018,27.2695,27.2937,44220.0
2016-08-05 09:50:00,33.79,33.81,33.79,33.8,23638.0,27.2937,27.3099,27.2937,27.3018,23638.0
2016-08-05 09:55:00,33.8,33.81,33.79,33.8,23312.0,27.3018,27.3099,27.2937,27.3018,23312.0
2016-08-05 10:00:00,33.79,33.81,33.78,33.81,100591.0,27.2937,27.3099,27.2857,27.3099,100591.0
2016-08-05 10:05:00,33.8,33.81,33.8,33.8,37395.0,27.3018,27.3099,27.3018,27.3018,37395.0
2016-08-05 10:10:00,33.8,33.81,33.76,33.77,26672.0,27.3018,27.3099,27.2695,27.2776,26672.0
2016-08-05 10:15:00,33.77,33.8,33.77,33.79,11281.0,27.2776,27.3018,27.2776,27.2937,11281.0
2016-08-05 10:20:00,33.8,33.82,33.79,33.82,25151.0,27.3018,27.318,27.2937,27.318,25151.0
2016-08-05 10:25:00,33.82,33.83,33.8,33.83,18879.0,27.318,27.326,27.3018,27.326,18879.0
2016-08-05 10:30:00,33.83,33.84,33.82,33.83,20741.0,27.326,27.3341,27.318,27.326,20741.0
2016-08-05 10:35:00,33.82,33.82,33.79,33.79,13710.0,27.318,27.318,27.2937,27.2937,13710.0
2016-08-05 10:40:00,33.8,33.82,33.79,33.82,23989.0,27.3018,27.318,27.2937,27.318,23989.0
2016-08-05 10:45:00,33.82,33.82,33.81,33.82,18817.0,27.318,27.318,27.3099,27.318,18817.0
2016-08-05 10:50:00,33.82,33.87,33.82,33.87,32779.0,27.318,27.3584,27.318,27.3584,32779.0
2016-08-05 10:55:00,33.86,33.87,33.83,33.83,10513.0,27.3503,27.3584,27.326,27.326,10513.0
2016-08-05 11:00:00,33.84,33.86,33.83,33.86,90666.0,27.3341,27.3503,27.326,27.3503,90666.0
2016-08-05 11:05:00,33.86,33.92,33.86,33.92,38459.0,27.3503,27.3987,27.3503,27.3987,38459.0
2016-08-05 11:10:00,33.92,33.92,33.9,33.91,38972.0,27.3987,27.3987,27.3826,27.3907,38972.0
2016-08-05 11:15:00,33.91,33.92,33.89,33.92,17740.0,27.3907,27.3987,27.3745,27.3987,17740.0
2016-08-05 11:20:00,33.92,33.93,33.9,33.92,13311.0,27.3987,27.4068,27.3826,27.3987,13311.0
2016-08-05 11:25:00,33.93,33.93,33.92,33.93,6870.0,27.4068,27.4068,27.3987,27.4068,6870.0
2016-08-05 11:30:00,33.93,33.96,33.92,33.96,24951.0,27.4068,27.431,27.3987,27.431,24951.0
2016-08-05 11:35:00,33.96,33.97,33.95,33.96,34801.0,27.431,27.4391,27.423,27.431,34801.0
2016-08-05 11:40:00,33.96,33.97,33.95,33.96,5990.0,27.431,27.4391,27.423,27.431,5990.0
2016-08-05 11:45:00,33.96,33.97,33.95,33.95,15223.0,27.431,27.4391,27.423,27.423,15223.0
2016-08-05 11:50:00,33.95,33.96,33.91,33.91,17404.0,27.423,27.431,27.3907,27.3907,17404.0
2016-08-05 11:55:00,33.91,33.92,33.9,33.9,15810.0,27.3907,27.3987,27.3826,27.3826,15810.0
2016-08-05 12:00:00,33.9,33.93,33.89,33.93,34794.0,27.3826,27.4068,27.3745,27.4068,34794.0
2016-08-05 12:05:00,33.92,33.93,33.92,33.93,16181.0,27.3987,27.4068,27.3987,27.4068,16181.0
2016-08-05 12:10:00,33.93,33.94,33.92,33.94,11422.0,27.4068,27.4149,27.3987,27.4149,11422.0
2016-08-05 12:15:00,33.94,33.95,33.94,33.94,11379.0,27.4149,27.423,27.4149,27.4149,11379.0
2016-08-05 12:20:00,33.94,33.94,33.93,33.94,3422.0,27.4149,27.4149,27.4068,27.4149,3422.0
2016-08-05 12:25:00,33.94,33.95,33.93,33.95,6983.0,27.4149,27.423,27.4068,27.423,6983.0
2016-08-05 12:30:00,33.94,33.95,33.93,33.94,16324.0,27.4149,27.423,27.4068,27.4149,16324.0
2016-08-05 12:35:00,33.93,33.94,33.93,33.94,3680.0,27.4068,27.4149,27.4068,27.4149,3680.0
2016-08-05 12:40:00,33.94,33.94,33.93,33.94,26950.0,27.4149,27.4149,27.4068,27.4149,26950.0
2016-08-05 12:45:00,33.94,33.94,33.93,33.94,22702.0,27.4149,27.4149,27.4068,27.4149,22702.0
2016-08-05 12:50:00,33.94,33.94,33.93,33.94,18840.0,27.4149,27.4149,27.4068,27.4149,18840.0
2016-08-05 12:55:00,33.93,33.94,33.93,33.94,2491.0,27.4068,27.4149,27.4068,27.4149,2491.0
2016-08-05 13:00:00,33.94,33.94,33.91,33.92,38597.0,27.4149,27.4149,27.3907,27.3987,38597.0
2016-08-05 13:05:00,33.91,33.92,33.91,33.91,6119.0,27.3907,27.3987,27.3907,27.3907,6119.0
2016-08-05 13:10:00,33.91,33.92,33.91,33.92,7700.0,27.3907,27.3987,27.3907,27.3987,7700.0
2016-08-05 13:15:00,33.91,33.92,33.91,33.91,8000.0,27.3907,27.3987,27.3907,27.3907,8000.0
2016-08-05 13:20:00,33.92,33.92,33.91,33.92,20235.0,27.3987,27.3987,27.3907,27.3987,20235.0
2016-08-05 13:25:00,33.91,33.92,33.91,33.91,7757.0,27.3907,27.3987,27.3907,27.3907,7757.0
2016-08-05 13:30:00,33.91,33.94,33.91,33.94,21220.0,27.3907,27.4149,27.3907,27.4149,21220.0
2016-08-05 13:35:00,33.94,33.94,33.93,33.94,5884.0,27.4149,27.4149,27.4068,27.4149,5884.0
2016-08-05 13:40:00,33.94,33.95,33.93,33.95,14242.0,27.4149,27.423,27.4068,27.423,14242.0
2016-08-05 13:45:00,33.95,33.98,33.95,33.98,15924.0,27.423,27.4472,27.423,27.4472,15924.0
2016-08-05 13:50:00,33.98,33.98,33.97,33.98,6200.0,27.4472,27.4472,27.4391,27.4472,6200.0
2016-08-05 13:55:00,33.98,34.0,33.96,34.0,41164.0,27.4472,27.4634,27.431,27.4634,41164.0
2016-08-05 14:00:00,34.0,34.0,33.99,34.0,9689.0,27.4634,27.4634,27.4553,27.4634,9689.0
2016-08-05 14:05:00,33.99,34.0,33.99,34.0,8021.0,27.4553,27.4634,27.4553,27.4634,8021.0
2016-08-05 14:10:00,34.0,34.0,33.99,33.99,17720.0,27.4634,27.4634,27.4553,27.4553,17720.0
2016-08-05 14:15:00,33.99,34.0,33.99,34.0,9922.0,27.4553,27.4634,27.4553,27.4634,9922.0
2016-08-05 14:20:00,33.99,34.0,33.96,33.97,29186.0,27.4553,27.4634,27.431,27.4391,29186.0
2016-08-05 14:25:00,33.97,33.97,33.96,33.97,7400.0,27.4391,27.4391,27.431,27.4391,7400.0
2016-08-05 14:30:00,33.96,33.98,33.96,33.98,45380.0,27.431,27.4472,27.431,27.4472,45380.0
2016-08-05 14:35:00,33.98,33.98,33.97,33.98,40448.0,27.4472,27.4472,27.4391,27.4472,40448.0
2016-08-05 14:40:00,33.98,33.98,33.97,33.98,16237.0,27.4472,27.4472,27.4391,27.4472,16237.0
2016-08-05 14:45:00,33.98,33.98,33.97,33.98,8388.0,27.4472,27.4472,27.4391,27.4472,8388.0
2016-08-05 14:50:00,33.98,33.98,33.97,33.97,11849.0,27.4472,27.4472,27.4391,27.4391,11849.0
2016-08-05 14:55:00,33.98,33.98,33.97,33.98,10859.0,27.4472,27.4472,27.4391,27.4472,10859.0
2016-08-05 15:00:00,33.97,34.0,33.97,34.0,17778.0,27.4391,27.4634,27.4391,27.4634,17778.0
2016-08-05 15:05:00,34.0,34.01,33.99,34.01,34816.0,27.4634,27.4714,27.4553,27.4714,34816.0
2016-08-05 15:10:00,34.01,34.02,34.0,34.02,12978.0,27.4714,27.4795,27.4634,27.4795,12978.0
2016-08-05 15:15:00,34.02,34.04,34.01,34.04,22610.0,27.4795,27.4957,27.4714,27.4957,22610.0
2016-08-05 15:20:00,34.04,34.04,34.03,34.04,25630.0,27.4957,27.4957,27.4876,27.4957,25630.0
2016-08-05 15:25:00,34.03,34.04,34.03,34.04,19041.0,27.4876,27.4957,27.4876,27.4957,19041.0
2016-08-05 15:30:00,34.04,34.06,34.03,34.06,55426.0,27.4957,27.5118,27.4876,27.5118,55426.0
2016-08-05 15:35:00,34.06,34.08,34.06,34.08,50676.0,27.5118,27.528,27.5118,27.528,50676.0
2016-08-05 15:40:00,34.08,34.08,34.07,34.07,24271.0,27.528,27.528,27.5199,27.5199,24271.0
2016-08-05 15:45:00,34.08,34.09,34.07,34.08,75323.0,27.528,27.5361,27.5199,27.528,75323.0
2016-08-05 15:50:00,34.09,34.09,34.08,34.09,48196.0,27.5361,27.5361,27.528,27.5361,48196.0
2016-08-05 15:55:00,34.09,34.12,34.08,34.12,261552.0,27.5361,27.5603,27.528,27.5603,261552.0
2016-08-08 09:30:00,34.12,34.22,34.08,34.13,67454.0,27.5603,27.6411,27.528,27.5684,67454.0
2016-08-08 09:35:00,34.13,34.16,34.11,34.13,28824.0,27.5684,27.5926,27.5522,27.5684,28824.0
2016-08-08 09:40:00,34.13,34.14,34.07,34.07,30740.0,27.5684,27.5764,27.5199,27.5199,30740.0
2016-08-08 09:45:00,34.07,34.11,34.07,34.1,39526.0,27.5199,27.5522,27.5199,27.5441,39526.0
2016-08-08 09:50:00,34.1,34.1,34.03,34.05,26546.0,27.5441,27.5441,27.4876,27.5037,26546.0
2016-08-08 09:55:00,34.07,34.1,34.05,34.07,25572.0,27.5199,27.5441,27.5037,27.5199,25572.0
2016-08-08 10:00:00,34.06,34.13,34.06,34.09,39404.0,27.5118,27.5684,27.5118,27.5361,39404.0
2016-08-08 10:05:00,34.09,34.13,34.08,34.12,52764.0,27.5361,27.5684,27.528,27.5603,52764.0
2016-08-08 10:10:00,34.12,34.17,34.12,34.16,26398.0,27.5603,27.6007,27.5603,27.5926,26398.0
2016-08-08 10:15:00,34.16,34.2,34.16,34.2,40330.0,27.5926,27.6249,27.5926,27.6249,40330.0
2016-08-08 10:20:00,34.2,34.21,34.17,34.18,25841.0,27.6249,27.633,27.6007,27.6088,25841.0
2016-08-08 10:25:00,34.18,34.19,34.12,34.12,23891.0,27.6088,27.6168,27.5603,27.5603,23891.0
2016-08-08 10:30:00,34.13,34.14,34.11,34.11,15087.0,27.5684,27.5764,27.5522,27.5522,15087.0
2016-08-08 10:35:00,34.11,34.11,34.09,34.11,10657.0,27.5522,27.5522,27.5361,27.5522,10657.0
2016-08-08 10:40:00,34.1,34.11,34.1,34.11,5293.0,27.5441,27.5522,27.5441,27.5522,5293.0
2016-08-08 10:45:00,34.11,34.11,34.08,34.09,12824.0,27.5522,27.5522,27.528,27.5361,12824.0
2016-08-08 10:50:00,34.09,34.13,34.09,34.11,17589.0,27.5361,27.5684,27.5361,27.5522,17589.0
2016-08-08 10:55:00,34.11,34.12,34.09,34.1,7716.0,27.5522,27.5603,27.5361,27.5441,7716.0
2016-08-08 11:00:00,34.1,34.11,34.08,34.09,5867.0,27.5441,27.5522,27.528,27.5361,5867.0
2016-08-08 11:05:00,34.08,34.1,34.07,34.09,10324.0,27.528,27.5441,27.5199,27.5361,10324.0
2016-08-08 11:10:00,34.09,34.12,34.09,34.11,12376.0,27.5361,27.5603,27.5361,27.5522,12376.0
2016-08-08 11:15:00,34.1,34.11,34.09,34.11,16258.0,27.5441,27.5522,27.5361,27.5522,16258.0
2016-08-08 11:20:00,34.11,34.11,34.09,34.1,4957.0,27.5522,27.5522,27.5361,27.5441,4957.0
2016-08-08 11:25:00,34.1,34.1,34.08,34.09,3900.0,27.5441,27.5441,27.528,27.5361,3900.0
2016-08-08 11:30:00,34.09,34.1,34.05,34.06,15807.0,27.5361,27.5441,27.5037,27.5118,15807.0
2016-08-08 11:35:00,34.05,34.08,34.05,34.08,8460.0,27.5037,27.528,27.5037,27.528,8460.0
2016-08-08 11:40:00,34.08,34.08,34.05,34.05,23481.0,27.528,27.528,27.5037,27.5037,23481.0
2016-08-08 11:45:00,34.05,34.06,34.03,34.03,20931.0,27.5037,27.5118,27.4876,27.4876,20931.0
2016-08-08 11:50:00,34.02,34.05,34.02,34.04,9962.0,27.4795,27.5037,27.4795,27.4957,9962.0
2016-08-08 11:55:00,34.04,34.04,34.02,34.04,18409.0,27.4957,27.4957,27.4795,27.4957,18409.0
2016-08-08 12:00:00,34.03,34.04,34.02,34.04,8221.0,27.4876,27.4957,27.4795,27.4957,8221.0
2016-08-08 12:05:00,34.03,34.04,34.02,34.03,6621.0,27.4876,27.4957,27.4795,27.4876,6621.0
2016-08-08 12:10:00,34.04,34.04,34.0,34.01,14644.0,27.4957,27.4957,27.4634,27.4714,14644.0
2016-08-08 12:15:00,34.0,34.01,34.0,34.0,7331.0,27.4634,27.4714,27.4634,27.4634,7331.0
2016-08-08 12:20:00,34.0,34.03,33.99,34.02,15037.0,27.4634,27.4876,27.4553,27.4795,15037.0
2016-08-08 12:25:00,34.03,34.03,34.01,34.02,8907.0,27.4876,27.4876,27.4714,27.4795,8907.0
2016-08-08 12:30:00,34.02,34.02,34.01,34.02,2300.0,27.4795,27.4795,27.4714,27.4795,2300.0
2016-08-08 12:35:00,34.02,34.03,34.0,34.0,16322.0,27.4795,27.4876,27.4634,27.4634,16322.0
2016-08-08 12:40:00,34.0,34.0,33.98,33.98,12158.0,27.4634,27.4634,27.4472,27.4472,12158.0
2016-08-08 12:45:00,33.98,34.01,33.98,34.01,9428.0,27.4472,27.4714,27.4472,27.4714,9428.0
2016-08-08 12:50:00,34.01,34.01,33.98,33.99,11669.0,27.4714,27.4714,27.4472,27.4553,11669.0
2016-08-08 12:55:00,33.98,33.99,33.98,33.99,7015.0,27.4472,27.4553,27.4472,27.4553,7015.0
2016-08-08 13:00:00,33.99,33.99,33.97,33.99,8135.0,27.4553,27.4553,27.4391,27.4553,8135.0
2016-08-08 13:05:00,33.98,33.99,33.98,33.99,5694.0,27.4472,27.4553,27.4472,27.4553,5694.0
2016-08-08 13:10:00,33.99,34.02,33.98,34.02,12293.0,27.4553,27.4795,27.4472,27.4795,12293.0
2016-08-08 13:15:00,34.03,34.03,34.02,34.02,8044.0,27.4876,27.4876,27.4795,27.4795,8044.0
2016-08-08 13:20:00,34.02,34.04,34.01,34.03,12045.0,27.4795,27.4957,27.4714,27.4876,12045.0
2016-08-08 13:25:00,34.04,34.05,34.03,34.05,4737.0,27.4957,27.5037,27.4876,27.5037,4737.0
2016-08-08 13:30:00,34.05,34.06,34.04,34.05,11266.0,27.5037,27.5118,27.4957,27.5037,11266.0
2016-08-08 13:35:00,34.05,34.05,34.03,34.03,4400.0,27.5037,27.5037,27.4876,27.4876,4400.0
2016-08-08 13:40:00,34.04,34.07,34.03,34.06,14418.0,27.4957,27.5199,27.4876,27.5118,14418.0
2016-08-08 13:45:00,34.06,34.09,34.05,34.06,17275.0,27.5118,27.5361,27.5037,27.5118,17275.0
2016-08-08 13:50:00,34.06,34.06,34.04,34.06,7340.0,27.5118,27.5118,27.4957,27.5118,7340.0
2016-08-08 13:55:00,34.06,34.08,34.05,34.06,23314.0,27.5118,27.528,27.5037,27.5118,23314.0
2016-08-08 14:00:00,34.07,34.07,34.04,34.05,13088.0,27.5199,27.5199,27.4957,27.5037,13088.0
2016-08-08 14:05:00,34.05,34.06,34.05,34.06,2234.0,27.5037,27.5118,27.5037,27.5118,2234.0
2016-08-08 14:10:00,34.06,34.06,34.04,34.05,9260.0,27.5118,27.5118,27.4957,27.5037,9260.0
2016-08-08 14:15:00,34.05,34.06,34.04,34.05,11337.0,27.5037,27.5118,27.4957,27.5037,11337.0
2016-08-08 14:20:00,34.05,34.05,34.03,34.05,8126.0,27.5037,27.5037,27.4876,27.5037,8126.0
2016-08-08 14:25:00,34.05,34.06,34.04,34.05,13481.0,27.5037,27.5118,27.4957,27.5037,13481.0
2016-08-08 14:30:00,34.05,34.07,34.04,34.06,20277.0,27.5037,27.5199,27.4957,27.5118,20277.0
2016-08-08 14:35:00,34.07,34.08,34.06,34.07,6987.0,27.5199,27.528,27.5118,27.5199,6987.0
2016-08-08 14:40:00,34.08,34.08,34.06,34.06,11089.0,27.528,27.528,27.5118,27.5118,11089.0
2016-08-08 14:45:00,34.07,34.08,34.06,34.08,15511.0,27.5199,27.528,27.5118,27.528,15511.0
2016-08-08 14:50:00,34.08,34.08,34.06,34.07,12242.0,27.528,27.528,27.5118,27.5199,12242.0
2016-08-08 14:55:00,34.07,34.07,34.06,34.06,9152.0,27.5199,27.5199,27.5118,27.5118,9152.0
2016-08-08 15:00:00,34.06,34.08,34.05,34.08,27090.0,27.5118,27.528,27.5037,27.528,27090.0
2016-08-08 15:05:00,34.07,34.1,34.06,34.1,33477.0,27.5199,27.5441,27.5118,27.5441,33477.0
2016-08-08 15:10:00,34.1,34.11,34.1,34.11,17437.0,27.5441,27.5522,27.5441,27.5522,17437.0
2016-08-08 15:15:00,34.1,34.11,34.1,34.1,22692.0,27.5441,27.5522,27.5441,27.5441,22692.0
2016-08-08 15:20:00,34.1,34.11,34.1,34.1,13710.0,27.5441,27.5522,27.5441,27.5441,13710.0
2016-08-08 15:25:00,34.11,34.11,34.1,34.1,10994.0,27.5522,27.5522,27.5441,27.5441,10994.0
2016-08-08 15:30:00,34.11,34.11,34.1,34.1,14056.0,27.5522,27.5522,27.5441,27.5441,14056.0
2016-08-08 15:35:00,34.1,34.15,34.1,34.14,94556.0,27.5441,27.5845,27.5441,27.5764,94556.0
2016-08-08 15:40:00,34.14,34.15,34.12,34.13,76647.0,27.5764,27.5845,27.5603,27.5684,76647.0
2016-08-08 15:45:00,34.13,34.16,34.13,34.15,119139.0,27.5684,27.5926,27.5684,27.5845,119139.0
2016-08-08 15:50:00,34.15,34.16,34.13,34.14,72583.0,27.5845,27.5926,27.5684,27.5764,72583.0
2016-08-08 15:55:00,34.13,34.15,34.13,34.14,105706.0,27.5684,27.5845,27.5684,27.5764,105706.0
2016-08-09 09:30:00,33.97,34.14,33.88,34.08,110915.0,27.4391,27.5764,27.3664,27.528,110915.0
2016-08-09 09:35:00,34.06,34.09,34.02,34.03,32110.0,27.5118,27.5361,27.4795,27.4876,32110.0
2016-08-09 09:40:00,34.03,34.08,34.03,34.08,13320.0,27.4876,27.528,27.4876,27.528,13320.0
2016-08-09 09:45:00,34.08,34.12,34.07,34.12,79359.0,27.528,27.5603,27.5199,27.5603,79359.0
2016-08-09 09:50:00,34.12,34.17,34.11,34.16,20587.0,27.5603,27.6007,27.5522,27.5926,20587.0
2016-08-09 09:55:00,34.17,34.19,34.16,34.19,31552.0,27.6007,27.6168,27.5926,27.6168,31552.0
2016-08-09 10:00:00,34.19,34.2,34.18,34.2,16777.0,27.6168,27.6249,27.6088,27.6249,16777.0
2016-08-09 10:05:00,34.2,34.21,34.19,34.2,19059.0,27.6249,27.633,27.6168,27.6249,19059.0
2016-08-09 10:10:00,34.2,34.21,34.18,34.19,13637.0,27.6249,27.633,27.6088,27.6168,13637.0
2016-08-09 10:15:00,34.18,34.19,34.18,34.18,5800.0,27.6088,27.6168,27.6088,27.6088,5800.0
2016-08-09 10:20:00,34.19,34.22,34.18,34.22,15293.0,27.6168,27.6411,27.6088,27.6411,15293.0
2016-08-09 10:25:00,34.23,34.23,34.21,34.22,10297.0,27.6491,27.6491,27.633,27.6411,10297.0
2016-08-09 10:30:00,34.21,34.23,34.2,34.23,14046.0,27.633,27.6491,27.6249,27.6491,14046.0
2016-08-09 10:35:00,34.23,34.23,34.21,34.21,7000.0,27.6491,27.6491,27.633,27.633,7000.0
2016-08-09 10:40:00,34.21,34.21,34.2,34.2,10504.0,27.633,27.633,27.6249,27.6249,10504.0
2016-08-09 10:45:00,34.2,34.22,34.2,34.22,12111.0,27.6249,27.6411,27.6249,27.6411,12111.0
2016-08-09 10:50:00,34.22,34.22,34.2,34.21,8901.0,27.6411,27.6411,27.6249,27.633,8901.0
2016-08-09 10:55:00,34.21,34.22,34.2,34.2,20627.0,27.633,27.6411,27.6249,27.6249,20627.0
2016-08-09 11:00:00,34.2,34.21,34.2,34.2,9705.0,27.6249,27.633,27.6249,27.6249,9705.0
2016-08-09 11:05:00,34.2,34.23,34.2,34.22,18939.0,27.6249,27.6491,27.6249,27.6411,18939.0
2016-08-09 11:10:00,34.22,34.24,34.22,34.24,11919.0,27.6411,27.6572,27.6411,27.6572,11919.0
2016-08-09 11:15:00,34.24,34.26,34.24,34.26,121351.0,27.6572,27.6734,27.6572,27.6734,121351.0
2016-08-09 11:20:00,34.26,34.26,34.25,34.26,13214.0,27.6734,27.6734,27.6653,27.6734,13214.0
2016-08-09 11:25:00,34.26,34.28,34.25,34.27,13495.0,27.6734,27.6895,27.6653,27.6815,13495.0
2016-08-09 11:30:00,34.27,34.29,34.25,34.25,30812.0,27.6815,27.6976,27.6653,27.6653,30812.0
2016-08-09 11:35:00,34.25,34.25,34.21,34.22,11190.0,27.6653,27.6653,27.633,27.6411,11190.0
2016-08-09 11:40:00,34.22,34.24,34.21,34.24,12960.0,27.6411,27.6572,27.633,27.6572,12960.0
2016-08-09 11:45:00,34.24,34.25,34.24,34.25,3628.0,27.6572,27.6653,27.6572,27.6653,3628.0
2016-08-09 11:50:00,34.24,34.24,34.21,34.22,32395.0,27.6572,27.6572,27.633,27.6411,32395.0
2016-08-09 11:55:00,34.22,34.22,34.19,34.19,24522.0,27.6411,27.6411,27.6168,27.6168,24522.0
2016-08-09 12:00:00,34.2,34.2,34.18,34.19,25928.0,27.6249,27.6249,27.6088,27.6168,25928.0
2016-08-09 12:05:00,34.2,34.2,34.17,34.17,18033.0,27.6249,27.6249,27.6007,27.6007,18033.0
2016-08-09 12:10:00,34.18,34.2,34.17,34.19,27491.0,27.6088,27.6249,27.6007,27.6168,27491.0
2016-08-09 12:15:00,34.19,34.2,34.19,34.2,20618.0,27.6168,27.6249,27.6168,27.6249,20618.0
2016-08-09 12:20:00,34.2,34.2,34.17,34.19,22616.0,27.6249,27.6249,27.6007,27.6168,22616.0
2016-08-09 12:25:00,34.2,34.21,34.19,34.2,21713.0,27.6249,27.633,27.6168,27.6249,21713.0
2016-08-09 12:30:00,34.2,34.21,34.19,34.2,29238.0,27.6249,27.633,27.6168,27.6249,29238.0
2016-08-09 12:35:00,34.2,34.2,34.19,34.2,3200.0,27.6249,27.6249,27.6168,27.6249,3200.0
2016-08-09 12:40:00,34.2,34.21,34.18,34.2,33839.0,27.6249,27.633,27.6088,27.6249,33839.0
2016-08-09 12:45:00,34.2,34.2,34.19,34.2,1318.0,27.6249,27.6249,27.6168,27.6249,1318.0
2016-08-09 12:50:00,34.2,34.2,34.19,34.2,3623.0,27.6249,27.6249,27.6168,27.6249,3623.0
2016-08-09 12:55:00,34.19,34.2,34.18,34.19,25869.0,27.6168,27.6249,27.6088,27.6168,25869.0
2016-08-09 13:00:00,34.19,34.21,34.18,34.2,25989.0,27.6168,27.633,27.6088,27.6249,25989.0
2016-08-09 13:05:00,34.2,34.21,34.17,34.18,28271.0,27.6249,27.633,27.6007,27.6088,28271.0
2016-08-09 13:10:00,34.17,34.2,34.17,34.19,19540.0,27.6007,27.6249,27.6007,27.6168,19540.0
2016-08-09 13:15:00,34.18,34.2,34.18,34.2,3600.0,27.6088,27.6249,27.6088,27.6249,3600.0
2016-08-09 13:20:00,34.2,34.2,34.18,34.18,13028.0,27.6249,27.6249,27.6088,27.6088,13028.0
2016-08-09 13:25:00,34.18,34.18,34.14,34.15,20275.0,27.6088,27.6088,27.5764,27.5845,20275.0
2016-08-09 13:30:00,34.16,34.18,34.15,34.18,7528.0,27.5926,27.6088,27.5845,27.6088,7528.0
2016-08-09 13:35:00,34.18,34.18,34.16,34.17,9597.0,27.6088,27.6088,27.5926,27.6007,9597.0
2016-08-09 13:40:00,34.18,34.18,34.15,34.15,8075.0,27.6088,27.6088,27.5845,27.5845,8075.0
2016-08-09 13:45:00,34.15,34.15,34.13,34.13,25891.0,27.5845,27.5845,27.5684,27.5684,25891.0
2016-08-09 13:50:00,34.14,34.14,34.13,34.14,2200.0,27.5764,27.5764,27.5684,27.5764,2200.0
2016-08-09 13:55:00,34.14,34.14,34.13,34.14,6395.0,27.5764,27.5764,27.5684,27.5764,6395.0
2016-08-09 14:00:00,34.13,34.16,34.13,34.16,12106.0,27.5684,27.5926,27.5684,27.5926,12106.0
2016-08-09 14:05:00,34.16,34.16,34.14,34.14,18004.0,27.5926,27.5926,27.5764,27.5764,18004.0
2016-08-09 14:10:00,34.14,34.15,34.11,34.12,13691.0,27.5764,27.5845,27.5522,27.5603,13691.0
2016-08-09 14:15:00,34.12,34.14,34.12,34.13,16696.0,27.5603,27.5764,27.5603,27.5684,16696.0
2016-08-09 14:20:00,34.13,34.13,34.11,34.11,7425.0,27.5684,27.5684,27.5522,27.5522,7425.0
2016-08-09 14:25:00,34.11,34.12,34.11,34.11,4053.0,27.5522,27.5603,27.5522,27.5522,4053.0
2016-08-09 14:30:00,34.11,34.12,34.1,34.11,17400.0,27.5522,27.5603,27.5441,27.5522,17400.0
2016-08-09 14:35:00,34.11,34.12,34.1,34.11,6942.0,27.5522,27.5603,27.5441,27.5522,6942.0
2016-08-09 14:40:00,34.11,34.11,34.1,34.11,29751.0,27.5522,27.5522,27.5441,27.5522,29751.0
2016-08-09 14:45:00,34.11,34.12,34.09,34.1,24949.0,27.5522,27.5603,27.5361,27.5441,24949.0
2016-08-09 14:50:00,34.11,34.11,34.1,34.11,5800.0,27.5522,27.5522,27.5441,27.5522,5800.0
2016-08-09 14:55:00,34.11,34.11,34.1,34.11,6676.0,27.5522,27.5522,27.5441,27.5522,6676.0
2016-08-09 15:00:00,34.11,34.12,34.1,34.11,36095.0,27.5522,27.5603,27.5441,27.5522,36095.0
2016-08-09 15:05:00,34.11,34.12,34.09,34.1,40405.0,27.5522,27.5603,27.5361,27.5441,40405.0
2016-08-09 15:10:00,34.1,34.1,34.09,34.09,5632.0,27.5441,27.5441,27.5361,27.5361,5632.0
2016-08-09 15:15:00,34.09,34.1,34.09,34.1,5754.0,27.5361,27.5441,27.5361,27.5441,5754.0
2016-08-09 15:20:00,34.1,34.11,34.09,34.1,30081.0,27.5441,27.5522,27.5361,27.5441,30081.0
2016-08-09 15:25:00,34.11,34.11,34.1,34.11,9749.0,27.5522,27.5522,27.5441,27.5522,9749.0
2016-08-09 15:30:00,34.11,34.11,34.1,34.11,12505.0,27.5522,27.5522,27.5441,27.5522,12505.0
2016-08-09 15:35:00,34.11,34.11,34.1,34.11,12838.0,27.5522,27.5522,27.5441,27.5522,12838.0
2016-08-09 15:40:00,34.1,34.13,34.1,34.13,85913.0,27.5441,27.5684,27.5441,27.5684,85913.0
2016-08-09 15:45:00,34.13,34.13,34.1,34.12,89110.0,27.5684,27.5684,27.5441,27.5603,89110.0
2016-08-09 15:50:00,34.12,34.12,34.1,34.1,31188.0,27.5603,27.5603,27.5441,27.5441,31188.0
2016-08-09 15:55:00,34.1,34.11,34.1,34.11,162600.0,27.5441,27.5522,27.5441,27.5522,162600.0
2016-08-10 09:30:00,33.97,34.11,33.95,34.1,45191.0,27.4391,27.5522,27.423,27.5441,45191.0
2016-08-10 09:35:00,34.1,34.1,33.99,34.01,26322.0,27.5441,27.5441,27.4553,27.4714,26322.0
2016-08-10 09:40:00,34.02,34.11,33.99,34.1,71021.0,27.4795,27.5522,27.4553,27.5441,71021.0
2016-08-10 09:45:00,34.1,34.15,34.09,34.13,25782.0,27.5441,27.5845,27.5361,27.5684,25782.0
2016-08-10 09:50:00,34.13,34.13,34.12,34.13,8872.0,27.5684,27.5684,27.5603,27.5684,8872.0
2016-08-10 09:55:00,34.13,34.17,34.12,34.14,24024.0,27.5684,27.6007,27.5603,27.5764,24024.0
2016-08-10 10:00:00,34.15,34.15,34.08,34.09,15642.0,27.5845,27.5845,27.528,27.5361,15642.0
2016-08-10 10:05:00,34.09,34.09,34.06,34.08,17447.0,27.5361,27.5361,27.5118,27.528,17447.0
2016-08-10 10:10:00,34.08,34.11,34.06,34.1,9086.0,27.528,27.5522,27.5118,27.5441,9086.0
2016-08-10 10:15:00,34.1,34.14,34.08,34.1,74378.0,27.5441,27.5764,27.528,27.5441,74378.0
2016-08-10 10:20:00,34.11,34.11,34.09,34.09,23581.0,27.5522,27.5522,27.5361,27.5361,23581.0
2016-08-10 10:25:00,34.09,34.12,34.09,34.1,26266.0,27.5361,27.5603,27.5361,27.5441,26266.0
2016-08-10 10:30:00,34.11,34.11,34.09,34.11,12108.0,27.5522,27.5522,27.5361,27.5522,12108.0
2016-08-10 10:35:00,34.11,34.11,34.08,34.08,15217.0,27.5522,27.5522,27.528,27.528,15217.0
2016-08-10 10:40:00,34.07,34.08,34.06,34.07,10152.0,27.5199,27.528,27.5118,27.5199,10152.0
2016-08-10 10:45:00,34.07,34.08,34.06,34.06,7292.0,27.5199,27.528,27.5118,27.5118,7292.0
2016-08-10 10:50:00,34.06,34.07,34.06,34.07,4059.0,27.5118,27.5199,27.5118,27.5199,4059.0
2016-08-10 10:55:00,34.06,34.07,34.05,34.05,8980.0,27.5118,27.5199,27.5037,27.5037,8980.0
2016-08-10 11:00:00,34.06,34.07,34.05,34.07,11385.0,27.5118,27.5199,27.5037,27.5199,11385.0
2016-08-10 11:05:00,34.07,34.07,34.05,34.05,16723.0,27.5199,27.5199,27.5037,27.5037,16723.0
2016-08-10 11:10:00,34.05,34.05,34.03,34.05,6876.0,27.5037,27.5037,27.4876,27.5037,6876.0
2016-08-10 11:15:00,34.04,34.04,34.01,34.03,14421.0,27.4957,27.4957,27.4714,27.4876,14421.0
2016-08-10 11:20:00,34.02,34.02,34.0,34.01,4400.0,27.4795,27.4795,27.4634,27.4714,4400.0
2016-08-10 11:25:00,34.01,34.02,34.0,34.01,10279.0,27.4714,27.4795,27.4634,27.4714,10279.0
2016-08-10 11:30:00,34.01,34.03,34.0,34.03,19273.0,27.4714,27.4876,27.4634,27.4876,19273.0
2016-08-10 11:35:00,34.04,34.06,34.03,34.03,20458.0,27.4957,27.5118,27.4876,27.4876,20458.0
2016-08-10 11:40:00,34.03,34.04,34.0,34.02,25384.0,27.4876,27.4957,27.4634,27.4795,25384.0
2016-08-10 11:45:00,34.02,34.03,34.01,34.02,14618.0,27.4795,27.4876,27.4714,27.4795,14618.0
2016-08-10 11:50:00,34.02,34.05,34.02,34.05,19148.0,27.4795,27.5037,27.4795,27.5037,19148.0
2016-08-10 11:55:00,34.04,34.04,34.02,34.03,18014.0,27.4957,27.4957,27.4795,27.4876,18014.0
2016-08-10 12:00:00,34.02,34.03,34.01,34.02,22773.0,27.4795,27.4876,27.4714,27.4795,22773.0
2016-08-10 12:05:00,34.01,34.04,34.01,34.03,19869.0,27.4714,27.4957,27.4714,27.4876,19869.0
2016-08-10 12:10:00,34.03,34.04,34.02,34.02,11017.0,27.4876,27.4957,27.4795,27.4795,11017.0
2016-08-10 12:15:00,34.02,34.03,34.02,34.02,3047.0,27.4795,27.4876,27.4795,27.4795,3047.0
2016-08-10 12:20:00,34.02,34.03,34.01,34.02,12819.0,27.4795,27.4876,27.4714,27.4795,12819.0
2016-08-10 12:25:00,34.02,34.03,34.02,34.03,9047.0,27.4795,27.4876,27.4795,27.4876,9047.0
2016-08-10 12:30:00,34.03,34.03,34.02,34.02,6403.0,27.4876,27.4876,27.4795,27.4795,6403.0
2016-08-10 12:35:00,34.02,34.03,34.02,34.03,10720.0,27.4795,27.4876,27.4795,27.4876,10720.0
2016-08-10 12:40:00,34.02,34.03,34.01,34.02,19615.0,27.4795,27.4876,27.4714,27.4795,19615.0
2016-08-10 12:45:00,34.02,34.03,34.01,34.02,22313.0,27.4795,27.4876,27.4714,27.4795,22313.0
2016-08-10 12:50:00,34.02,34.06,34.02,34.05,13643.0,27.4795,27.5118,27.4795,27.5037,13643.0
2016-08-10 12:55:00,34.06,34.06,34.05,34.05,9094.0,27.5118,27.5118,27.5037,27.5037,9094.0
2016-08-10 13:00:00,34.05,34.07,34.05,34.06,5624.0,27.5037,27.5199,27.5037,27.5118,5624.0
2016-08-10 13:05:00,34.07,34.08,34.06,34.08,10950.0,27.5199,27.528,27.5118,27.528,10950.0
2016-08-10 13:10:00,34.09,34.09,34.06,34.07,20821.0,27.5361,27.5361,27.5118,27.5199,20821.0
2016-08-10 13:15:00,34.07,34.07,34.05,34.05,23757.0,27.5199,27.5199,27.5037,27.5037,23757.0
2016-08-10 13:20:00,34.06,34.07,34.04,34.05,19408.0,27.5118,27.5199,27.4957,27.5037,19408.0
2016-08-10 13:25:00,34.05,34.07,34.05,34.07,10709.0,27.5037,27.5199,27.5037,27.5199,10709.0
2016-08-10 13:30:00,34.06,34.07,34.05,34.05,7110.0,27.5118,27.5199,27.5037,27.5037,7110.0
2016-08-10 13:35:00,34.05,34.06,34.03,34.03,20147.0,27.5037,27.5118,27.4876,27.4876,20147.0
2016-08-10 13:40:00,34.03,34.05,34.03,34.04,20912.0,27.4876,27.5037,27.4876,27.4957,20912.0
2016-08-10 13:45:00,34.04,34.05,34.03,34.04,15966.0,27.4957,27.5037,27.4876,27.4957,15966.0
2016-08-10 13:50:00,34.03,34.04,34.02,34.02,13141.0,27.4876,27.4957,27.4795,27.4795,13141.0
2016-08-10 13:55:00,34.02,34.04,34.02,34.02,15372.0,27.4795,27.4957,27.4795,27.4795,15372.0
2016-08-10 14:00:00,34.02,34.03,34.02,34.02,10545.0,27.4795,27.4876,27.4795,27.4795,10545.0
2016-08-10 14:05:00,34.02,34.03,34.01,34.01,37899.0,27.4795,27.4876,27.4714,27.4714,37899.0
2016-08-10 14:10:00,34.01,34.04,34.01,34.02,21555.0,27.4714,27.4957,27.4714,27.4795,21555.0
2016-08-10 14:15:00,34.02,34.02,33.99,34.0,10078.0,27.4795,27.4795,27.4553,27.4634,10078.0
2016-08-10 14:20:00,34.0,34.01,34.0,34.01,6184.0,27.4634,27.4714,27.4634,27.4714,6184.0
2016-08-10 14:25:00,34.01,34.01,33.97,33.99,11963.0,27.4714,27.4714,27.4391,27.4553,11963.0
2016-08-10 14:30:00,33.99,34.0,33.98,33.99,7309.0,27.4553,27.4634,27.4472,27.4553,7309.0
2016-08-10 14:35:00,33.99,34.01,33.99,34.0,12042.0,27.4553,27.4714,27.4553,27.4634,12042.0
2016-08-10 14:40:00,34.0,34.01,33.99,33.99,12077.0,27.4634,27.4714,27.4553,27.4553,12077.0
2016-08-10 14:45:00,34.0,34.01,33.99,34.01,18515.0,27.4634,27.4714,27.4553,27.4714,18515.0
2016-08-10 14:50:00,34.01,34.01,33.99,33.99,6312.0,27.4714,27.4714,27.4553,27.4553,6312.0
2016-08-10 14:55:00,33.99,34.0,33.98,33.99,6880.0,27.4553,27.4634,27.4472,27.4553,6880.0
2016-08-10 15:00:00,33.99,33.99,33.97,33.97,10393.0,27.4553,27.4553,27.4391,27.4391,10393.0
2016-08-10 15:05:00,33.98,34.01,33.98,34.0,12716.0,27.4472,27.4714,27.4472,27.4634,12716.0
2016-08-10 15:10:00,34.0,34.03,34.0,34.02,11061.0,27.4634,27.4876,27.4634,27.4795,11061.0
2016-08-10 15:15:00,34.03,34.04,34.02,34.03,14576.0,27.4876,27.4957,27.4795,27.4876,14576.0
2016-08-10 15:20:00,34.03,34.05,34.03,34.05,19938.0,27.4876,27.5037,27.4876,27.5037,19938.0
2016-08-10 15:25:00,34.04,34.05,34.03,34.03,7041.0,27.4957,27.5037,27.4876,27.4876,7041.0
2016-08-10 15:30:00,34.03,34.04,34.03,34.04,6738.0,27.4876,27.4957,27.4876,27.4957,6738.0
2016-08-10 15:35:00,34.04,34.04,34.01,34.02,26359.0,27.4957,27.4957,27.4714,27.4795,26359.0
2016-08-10 15:40:00,34.02,34.02,33.99,34.0,44771.0,27.4795,27.4795,27.4553,27.4634,44771.0
2016-08-10 15:45:00,34.0,34.0,33.99,33.99,12583.0,27.4634,27.4634,27.4553,27.4553,12583.0
2016-08-10 15:50:00,34.0,34.0,33.99,33.99,52226.0,27.4634,27.4634,27.4553,27.4553,52226.0
2016-08-10 15:55:00,34.0,34.01,33.99,34.01,127256.0,27.4634,27.4714,27.4553,27.4714,127256.0
2016-08-11 09:30:00,34.1,34.12,33.94,34.09,31438.0,27.5441,27.5603,27.4149,27.5361,31438.0
2016-08-11 09:35:00,34.07,34.14,34.02,34.08,28914.0,27.5199,27.5764,27.4795,27.528,28914.0
2016-08-11 09:40:00,34.08,34.11,34.05,34.09,21252.0,27.528,27.5522,27.5037,27.5361,21252.0
2016-08-11 09:45:00,34.09,34.1,34.01,34.01,18446.0,27.5361,27.5441,27.4714,27.4714,18446.0
2016-08-11 09:50:00,34.02,34.03,34.0,34.02,12291.0,27.4795,27.4876,27.4634,27.4795,12291.0
2016-08-11 09:55:00,34.01,34.01,33.97,34.0,13971.0,27.4714,27.4714,27.4391,27.4634,13971.0
2016-08-11 10:00:00,33.99,34.02,33.98,34.02,22122.0,27.4553,27.4795,27.4472,27.4795,22122.0
2016-08-11 10:05:00,34.02,34.02,33.99,34.0,6961.0,27.4795,27.4795,27.4553,27.4634,6961.0
2016-08-11 10:10:00,34.0,34.01,33.97,33.98,13923.0,27.4634,27.4714,27.4391,27.4472,13923.0
2016-08-11 10:15:00,33.98,33.99,33.96,33.97,14295.0,27.4472,27.4553,27.431,27.4391,14295.0
2016-08-11 10:20:00,33.98,34.0,33.96,34.0,18479.0,27.4472,27.4634,27.431,27.4634,18479.0
2016-08-11 10:25:00,34.0,34.0,33.98,34.0,16390.0,27.4634,27.4634,27.4472,27.4634,16390.0
2016-08-11 10:30:00,34.0,34.0,33.99,33.99,8762.0,27.4634,27.4634,27.4553,27.4553,8762.0
2016-08-11 10:35:00,34.0,34.03,33.99,34.02,16646.0,27.4634,27.4876,27.4553,27.4795,16646.0
2016-08-11 10:40:00,34.03,34.05,34.02,34.03,13426.0,27.4876,27.5037,27.4795,27.4876,13426.0
2016-08-11 10:45:00,34.04,34.05,34.03,34.04,28970.0,27.4957,27.5037,27.4876,27.4957,28970.0
2016-08-11 10:50:00,34.05,34.06,34.03,34.04,36243.0,27.5037,27.5118,27.4876,27.4957,36243.0
2016-08-11 10:55:00,34.05,34.05,34.01,34.02,10432.0,27.5037,27.5037,27.4714,27.4795,10432.0
2016-08-11 11:00:00,34.02,34.05,34.02,34.04,12778.0,27.4795,27.5037,27.4795,27.4957,12778.0
2016-08-11 11:05:00,34.04,34.05,34.03,34.05,9552.0,27.4957,27.5037,27.4876,27.5037,9552.0
2016-08-11 11:10:00,34.04,34.05,34.01,34.02,17816.0,27.4957,27.5037,27.4714,27.4795,17816.0
2016-08-11 11:15:00,34.02,34.03,34.01,34.02,6921.0,27.4795,27.4876,27.4714,27.4795,6921.0
2016-08-11 11:20:00,34.02,34.03,34.01,34.02,8979.0,27.4795,27.4876,27.4714,27.4795,8979.0
2016-08-11 11:25:00,34.02,34.03,33.99,34.0,14916.0,27.4795,27.4876,27.4553,27.4634,14916.0
2016-08-11 11:30:00,34.0,34.02,33.99,34.02,26365.0,27.4634,27.4795,27.4553,27.4795,26365.0
2016-08-11 11:35:00,34.02,34.03,34.0,34.01,6955.0,27.4795,27.4876,27.4634,27.4714,6955.0
2016-08-11 11:40:00,34.01,34.01,34.0,34.01,3959.0,27.4714,27.4714,27.4634,27.4714,3959.0
2016-08-11 11:45:00,34.01,34.01,34.0,34.01,20561.0,27.4714,27.4714,27.4634,27.4714,20561.0
2016-08-11 11:50:00,34.01,34.01,34.0,34.01,5800.0,27.4714,27.4714,27.4634,27.4714,5800.0
2016-08-11 11:55:00,34.0,34.04,34.0,34.04,7406.0,27.4634,27.4957,27.4634,27.4957,7406.0
2016-08-11 12:00:00,34.04,34.04,34.02,34.03,24641.0,27.4957,27.4957,27.4795,27.4876,24641.0
2016-08-11 12:05:00,34.03,34.04,34.03,34.03,5537.0,27.4876,27.4957,27.4876,27.4876,5537.0
2016-08-11 12:10:00,34.04,34.05,34.02,34.02,39200.0,27.4957,27.5037,27.4795,27.4795,39200.0
2016-08-11 12:15:00,34.03,34.03,34.01,34.01,13984.0,27.4876,27.4876,27.4714,27.4714,13984.0
2016-08-11 12:20:00,34.02,34.03,34.01,34.02,22595.0,27.4795,27.4876,27.4714,27.4795,22595.0
2016-08-11 12:25:00,34.02,34.03,34.0,34.01,7040.0,27.4795,27.4876,27.4634,27.4714,7040.0
2016-08-11 12:30:00,34.0,34.02,34.0,34.0,6934.0,27.4634,27.4795,27.4634,27.4634,6934.0
2016-08-11 12:35:00,34.01,34.01,33.99,34.01,7400.0,27.4714,27.4714,27.4553,27.4714,7400.0
2016-08-11 12:40:00,34.0,34.05,34.0,34.01,35981.0,27.4634,27.5037,27.4634,27.4714,35981.0
2016-08-11 12:45:00,34.01,34.03,34.01,34.03,5040.0,27.4714,27.4876,27.4714,27.4876,5040.0
2016-08-11 12:50:00,34.02,34.03,34.02,34.03,3815.0,27.4795,27.4876,27.4795,27.4876,3815.0
2016-08-11 12:55:00,34.03,34.03,34.02,34.03,1861.0,27.4876,27.4876,27.4795,27.4876,1861.0
2016-08-11 13:00:00,34.02,34.05,34.02,34.05,16508.0,27.4795,27.5037,27.4795,27.5037,16508.0
2016-08-11 13:05:00,34.05,34.05,34.03,34.05,17500.0,27.5037,27.5037,27.4876,27.5037,17500.0
2016-08-11 13:10:00,34.05,34.06,34.04,34.05,4213.0,27.5037,27.5118,27.4957,27.5037,4213.0
2016-08-11 13:15:00,34.04,34.05,34.0,34.01,14449.0,27.4957,27.5037,27.4634,27.4714,14449.0
2016-08-11 13:20:00,34.02,34.03,34.01,34.01,5202.0,27.4795,27.4876,27.4714,27.4714,5202.0
2016-08-11 13:25:00,34.02,34.02,34.01,34.01,4923.0,27.4795,27.4795,27.4714,27.4714,4923.0
2016-08-11 13:30:00,34.01,34.04,34.01,34.04,5400.0,27.4714,27.4957,27.4714,27.4957,5400.0
2016-08-11 13:35:00,34.04,34.05,34.03,34.05,9500.0,27.4957,27.5037,27.4876,27.5037,9500.0
2016-08-11 13:40:00,34.04,34.11,34.04,34.11,53256.0,27.4957,27.5522,27.4957,27.5522,53256.0
2016-08-11 13:45:00,34.11,34.13,34.1,34.12,74790.0,27.5522,27.5684,27.5441,27.5603,74790.0
2016-08-11 13:50:00,34.13,34.16,34.12,34.16,72844.0,27.5684,27.5926,27.5603,27.5926,72844.0
2016-08-11 13:55:00,34.17,34.17,34.13,34.13,18824.0,27.6007,27.6007,27.5684,27.5684,18824.0
2016-08-11 14:00:00,34.14,34.15,34.13,34.15,8136.0,27.5764,27.5845,27.5684,27.5845,8136.0
2016-08-11 14:05:00,34.15,34.17,34.14,34.16,11606.0,27.5845,27.6007,27.5764,27.5926,11606.0
2016-08-11 14:10:00,34.16,34.18,34.16,34.16,9642.0,27.5926,27.6088,27.5926,27.5926,9642.0
2016-08-11 14:15:00,34.16,34.18,34.16,34.18,9745.0,27.5926,27.6088,27.5926,27.6088,9745.0
2016-08-11 14:20:00,34.18,34.19,34.14,34.15,13829.0,27.6088,27.6168,27.5764,27.5845,13829.0
2016-08-11 14:25:00,34.15,34.16,34.14,34.16,7298.0,27.5845,27.5926,27.5764,27.5926,7298.0
2016-08-11 14:30:00,34.16,34.16,34.13,34.14,11743.0,27.5926,27.5926,27.5684,27.5764,11743.0
2016-08-11 14:35:00,34.14,34.15,34.13,34.15,14191.0,27.5764,27.5845,27.5684,27.5845,14191.0
2016-08-11 14:40:00,34.15,34.15,34.14,34.14,9753.0,27.5845,27.5845,27.5764,27.5764,9753.0
2016-08-11 14:45:00,34.15,34.15,34.13,34.13,7341.0,27.5845,27.5845,27.5684,27.5684,7341.0
2016-08-11 14:50:00,34.14,34.15,34.13,34.13,16957.0,27.5764,27.5845,27.5684,27.5684,16957.0
2016-08-11 14:55:00,34.13,34.13,34.09,34.09,12612.0,27.5684,27.5684,27.5361,27.5361,12612.0
2016-08-11 15:00:00,34.09,34.1,34.09,34.1,5991.0,27.5361,27.5441,27.5361,27.5441,5991.0
2016-08-11 15:05:00,34.09,34.11,34.09,34.11,8978.0,27.5361,27.5522,27.5361,27.5522,8978.0
2016-08-11 15:10:00,34.11,34.12,34.1,34.11,11586.0,27.5522,27.5603,27.5441,27.5522,11586.0
2016-08-11 15:15:00,34.11,34.11,34.1,34.11,8431.0,27.5522,27.5522,27.5441,27.5522,8431.0
2016-08-11 15:20:00,34.11,34.12,34.1,34.12,11505.0,27.5522,27.5603,27.5441,27.5603,11505.0
2016-08-11 15:25:00,34.12,34.12,34.11,34.12,15642.0,27.5603,27.5603,27.5522,27.5603,15642.0
2016-08-11 15:30:00,34.12,34.13,34.1,34.13,17830.0,27.5603,27.5684,27.5441,27.5684,17830.0
2016-08-11 15:35:00,34.13,34.13,34.12,34.13,8693.0,27.5684,27.5684,27.5603,27.5684,8693.0
2016-08-11 15:40:00,34.13,34.13,34.11,34.12,49683.0,27.5684,27.5684,27.5522,27.5603,49683.0
2016-08-11 15:45:00,34.12,34.12,34.1,34.11,49421.0,27.5603,27.5603,27.5441,27.5522,49421.0
2016-08-11 15:50:00,34.11,34.11,34.09,34.09,49570.0,27.5522,27.5522,27.5361,27.5361,49570.0
2016-08-11 15:55:00,34.09,34.1,34.08,34.08,108829.0,27.5361,27.5441,27.528,27.528,108829.0
2016-08-12 09:30:00,34.06,34.15,34.0,34.11,45503.0,27.5118,27.5845,27.4634,27.5522,45503.0
2016-08-12 09:35:00,34.11,34.13,34.07,34.12,27665.0,27.5522,27.5684,27.5199,27.5603,27665.0
2016-08-12 09:40:00,34.11,34.12,34.06,34.06,22144.0,27.5522,27.5603,27.5118,27.5118,22144.0
2016-08-12 09:45:00,34.07,34.07,34.02,34.05,16335.0,27.5199,27.5199,27.4795,27.5037,16335.0
2016-08-12 09:50:00,34.05,34.07,34.04,34.05,8060.0,27.5037,27.5199,27.4957,27.5037,8060.0
2016-08-12 09:55:00,34.06,34.07,34.04,34.05,6389.0,27.5118,27.5199,27.4957,27.5037,6389.0
2016-08-12 10:00:00,34.05,34.09,34.05,34.09,13173.0,27.5037,27.5361,27.5037,27.5361,13173.0
2016-08-12 10:05:00,34.09,34.09,34.07,34.08,19439.0,27.5361,27.5361,27.5199,27.528,19439.0
2016-08-12 10:10:00,34.09,34.09,34.07,34.09,10172.0,27.5361,27.5361,27.5199,27.5361,10172.0
2016-08-12 10:15:00,34.09,34.09,34.07,34.07,37957.0,27.5361,27.5361,27.5199,27.5199,37957.0
2016-08-12 10:20:00,34.06,34.09,34.06,34.07,12426.0,27.5118,27.5361,27.5118,27.5199,12426.0
2016-08-12 10:25:00,34.07,34.09,34.07,34.09,13409.0,27.5199,27.5361,27.5199,27.5361,13409.0
2016-08-12 10:30:00,34.09,34.09,34.06,34.08,9609.0,27.5361,27.5361,27.5118,27.528,9609.0
2016-08-12 10:35:00,34.09,34.09,34.07,34.08,4266.0,27.5361,27.5361,27.5199,27.528,4266.0
2016-08-12 10:40:00,34.07,34.08,34.04,34.05,16976.0,27.5199,27.528,27.4957,27.5037,16976.0
2016-08-12 10:45:00,34.06,34.07,34.05,34.07,7325.0,27.5118,27.5199,27.5037,27.5199,7325.0
2016-08-12 10:50:00,34.07,34.09,34.06,34.08,20667.0,27.5199,27.5361,27.5118,27.528,20667.0
2016-08-12 10:55:00,34.08,34.08,34.07,34.08,5213.0,27.528,27.528,27.5199,27.528,5213.0
2016-08-12 11:00:00,34.08,34.09,34.07,34.09,11206.0,27.528,27.5361,27.5199,27.5361,11206.0
2016-08-12 11:05:00,34.08,34.09,34.07,34.07,24848.0,27.528,27.5361,27.5199,27.5199,24848.0
2016-08-12 11:10:00,34.08,34.08,34.04,34.05,18072.0,27.528,27.528,27.4957,27.5037,18072.0
2016-08-12 11:15:00,34.05,34.06,34.05,34.05,2300.0,27.5037,27.5118,27.5037,27.5037,2300.0
2016-08-12 11:20:00,34.06,34.07,34.05,34.07,3600.0,27.5118,27.5199,27.5037,27.5199,3600.0
2016-08-12 11:25:00,34.07,34.07,34.06,34.07,3007.0,27.5199,27.5199,27.5118,27.5199,3007.0
2016-08-12 11:30:00,34.07,34.08,34.06,34.08,6010.0,27.5199,27.528,27.5118,27.528,6010.0
2016-08-12 11:35:00,34.07,34.07,34.04,34.04,16752.0,27.5199,27.5199,27.4957,27.4957,16752.0
2016-08-12 11:40:00,34.05,34.06,34.04,34.06,21102.0,27.5037,27.5118,27.4957,27.5118,21102.0
2016-08-12 11:45:00,34.07,34.08,34.06,34.06,3588.0,27.5199,27.528,27.5118,27.5118,3588.0
2016-08-12 11:50:00,34.06,34.07,34.04,34.05,8129.0,27.5118,27.5199,27.4957,27.5037,8129.0
2016-08-12 11:55:00,34.04,34.06,34.04,34.05,2400.0,27.4957,27.5118,27.4957,27.5037,2400.0
2016-08-12 12:00:00,34.06,34.06,34.05,34.05,10211.0,27.5118,27.5118,27.5037,27.5037,10211.0
2016-08-12 12:05:00,34.05,34.05,34.03,34.04,9683.0,27.5037,27.5037,27.4876,27.4957,9683.0
2016-08-12 12:10:00,34.04,34.06,34.04,34.05,3500.0,27.4957,27.5118,27.4957,27.5037,3500.0
2016-08-12 12:15:00,34.05,34.06,34.04,34.06,4838.0,27.5037,27.5118,27.4957,27.5118,4838.0
2016-08-12 12:20:00,34.06,34.06,34.05,34.06,2077.0,27.5118,27.5118,27.5037,27.5118,2077.0
2016-08-12 12:25:00,34.06,34.08,34.05,34.07,11198.0,27.5118,27.528,27.5037,27.5199,11198.0
2016-08-12 12:30:00,34.06,34.07,34.06,34.07,1600.0,27.5118,27.5199,27.5118,27.5199,1600.0
2016-08-12 12:35:00,34.07,34.08,34.06,34.08,3371.0,27.5199,27.528,27.5118,27.528,3371.0
2016-08-12 12:40:00,34.08,34.08,34.07,34.08,2915.0,27.528,27.528,27.5199,27.528,2915.0
2016-08-12 12:45:00,34.09,34.09,34.08,34.09,10596.0,27.5361,27.5361,27.528,27.5361,10596.0
2016-08-12 12:50:00,34.08,34.08,34.07,34.08,6005.0,27.528,27.528,27.5199,27.528,6005.0
2016-08-12 12:55:00,34.08,34.09,34.05,34.06,10370.0,27.528,27.5361,27.5037,27.5118,10370.0
2016-08-12 13:00:00,34.06,34.06,34.05,34.05,2500.0,27.5118,27.5118,27.5037,27.5037,2500.0
2016-08-12 13:05:00,34.04,34.05,34.02,34.05,10500.0,27.4957,27.5037,27.4795,27.5037,10500.0
2016-08-12 13:10:00,34.04,34.06,34.04,34.05,4003.0,27.4957,27.5118,27.4957,27.5037,4003.0
2016-08-12 13:15:00,34.05,34.06,34.04,34.04,6734.0,27.5037,27.5118,27.4957,27.4957,6734.0
2016-08-12 13:20:00,34.04,34.05,34.03,34.04,2900.0,27.4957,27.5037,27.4876,27.4957,2900.0
2016-08-12 13:25:00,34.04,34.04,34.03,34.04,2313.0,27.4957,27.4957,27.4876,27.4957,2313.0
2016-08-12 13:30:00,34.04,34.04,34.01,34.02,10140.0,27.4957,27.4957,27.4714,27.4795,10140.0
2016-08-12 13:35:00,34.02,34.02,34.0,34.0,14545.0,27.4795,27.4795,27.4634,27.4634,14545.0
2016-08-12 13:40:00,34.0,34.03,34.0,34.02,9067.0,27.4634,27.4876,27.4634,27.4795,9067.0
2016-08-12 13:45:00,34.03,34.03,34.02,34.02,4693.0,27.4876,27.4876,27.4795,27.4795,4693.0
2016-08-12 13:50:00,34.03,34.05,34.02,34.04,5780.0,27.4876,27.5037,27.4795,27.4957,5780.0
2016-08-12 13:55:00,34.03,34.04,34.02,34.04,5052.0,27.4876,27.4957,27.4795,27.4957,5052.0
2016-08-12 14:00:00,34.04,34.04,34.02,34.02,5174.0,27.4957,27.4957,27.4795,27.4795,5174.0
2016-08-12 14:05:00,34.02,34.04,34.01,34.03,7863.0,27.4795,27.4957,27.4714,27.4876,7863.0
2016-08-12 14:10:00,34.04,34.05,34.03,34.03,7443.0,27.4957,27.5037,27.4876,27.4876,7443.0
2016-08-12 14:15:00,34.03,34.04,34.01,34.02,8739.0,27.4876,27.4957,27.4714,27.4795,8739.0
2016-08-12 14:20:00,34.02,34.04,34.01,34.04,4648.0,27.4795,27.4957,27.4714,27.4957,4648.0
2016-08-12 14:25:00,34.04,34.04,34.03,34.04,2373.0,27.4957,27.4957,27.4876,27.4957,2373.0
2016-08-12 14:30:00,34.03,34.04,34.01,34.01,12053.0,27.4876,27.4957,27.4714,27.4714,12053.0
2016-08-12 14:35:00,34.02,34.02,34.0,34.02,8512.0,27.4795,27.4795,27.4634,27.4795,8512.0
2016-08-12 14:40:00,34.02,34.03,34.02,34.02,3554.0,27.4795,27.4876,27.4795,27.4795,3554.0
2016-08-12 14:45:00,34.02,34.04,34.02,34.02,7252.0,27.4795,27.4957,27.4795,27.4795,7252.0
2016-08-12 14:50:00,34.02,34.02,34.0,34.01,12256.0,27.4795,27.4795,27.4634,27.4714,12256.0
2016-08-12 14:55:00,34.0,34.01,33.99,34.01,6176.0,27.4634,27.4714,27.4553,27.4714,6176.0
2016-08-12 15:00:00,34.01,34.01,34.0,34.01,4200.0,27.4714,27.4714,27.4634,27.4714,4200.0
2016-08-12 15:05:00,34.01,34.01,33.99,34.0,9862.0,27.4714,27.4714,27.4553,27.4634,9862.0
2016-08-12 15:10:00,34.0,34.0,33.98,33.98,6472.0,27.4634,27.4634,27.4472,27.4472,6472.0
2016-08-12 15:15:00,33.98,34.0,33.98,34.0,7978.0,27.4472,27.4634,27.4472,27.4634,7978.0
2016-08-12 15:20:00,34.0,34.0,33.99,34.0,5681.0,27.4634,27.4634,27.4553,27.4634,5681.0
2016-08-12 15:25:00,34.0,34.0,33.99,34.0,2456.0,27.4634,27.4634,27.4553,27.4634,2456.0
2016-08-12 15:30:00,34.0,34.0,33.99,33.99,13701.0,27.4634,27.4634,27.4553,27.4553,13701.0
2016-08-12 15:35:00,34.0,34.01,33.99,34.01,20111.0,27.4634,27.4714,27.4553,27.4714,20111.0
2016-08-12 15:40:00,34.0,34.01,34.0,34.01,14797.0,27.4634,27.4714,27.4634,27.4714,14797.0
2016-08-12 15:45:00,34.0,34.01,33.99,33.99,34395.0,27.4634,27.4714,27.4553,27.4553,34395.0
2016-08-12 15:50:00,33.99,34.0,33.98,33.98,37995.0,27.4553,27.4634,27.4472,27.4472,37995.0
2016-08-12 15:55:00,33.98,33.99,33.96,33.96,164425.0,27.4472,27.4553,27.431,27.431,164425.0
2016-08-15 09:30:00,33.97,34.07,33.97,34.02,18701.0,27.4391,27.5199,27.4391,27.4795,18701.0
2016-08-15 09:35:00,34.02,34.02,33.96,33.99,36907.0,27.4795,27.4795,27.431,27.4553,36907.0
2016-08-15 09:40:00,34.0,34.0,33.99,34.0,7536.0,27.4634,27.4634,27.4553,27.4634,7536.0
2016-08-15 09:45:00,33.99,34.03,33.97,34.02,23620.0,27.4553,27.4876,27.4391,27.4795,23620.0
2016-08-15 09:50:00,34.02,34.02,33.96,33.97,16299.0,27.4795,27.4795,27.431,27.4391,16299.0
2016-08-15 09:55:00,33.97,34.01,33.97,33.98,13957.0,27.4391,27.4714,27.4391,27.4472,13957.0
2016-08-15 10:00:00,33.99,34.0,33.98,33.98,6983.0,27.4553,27.4634,27.4472,27.4472,6983.0
2016-08-15 10:05:00,33.98,33.99,33.97,33.97,5761.0,27.4472,27.4553,27.4391,27.4391,5761.0
2016-08-15 10:10:00,33.98,33.98,33.95,33.96,8875.0,27.4472,27.4472,27.423,27.431,8875.0
2016-08-15 10:15:00,33.97,34.0,33.96,33.98,14511.0,27.4391,27.4634,27.431,27.4472,14511.0
2016-08-15 10:20:00,33.99,33.99,33.97,33.98,9753.0,27.4553,27.4553,27.4391,27.4472,9753.0
2016-08-15 10:25:00,33.98,33.98,33.97,33.98,3700.0,27.4472,27.4472,27.4391,27.4472,3700.0
2016-08-15 10:30:00,33.98,34.02,33.98,34.02,49604.0,27.4472,27.4795,27.4472,27.4795,49604.0
2016-08-15 10:35:00,34.02,34.02,34.0,34.01,13721.0,27.4795,27.4795,27.4634,27.4714,13721.0
2016-08-15 10:40:00,34.01,34.01,34.0,34.01,10200.0,27.4714,27.4714,27.4634,27.4714,10200.0
2016-08-15 10:45:00,34.01,34.01,33.97,33.98,11878.0,27.4714,27.4714,27.4391,27.4472,11878.0
2016-08-15 10:50:00,33.98,33.98,33.96,33.96,4746.0,27.4472,27.4472,27.431,27.431,4746.0
2016-08-15 10:55:00,33.97,33.97,33.95,33.95,12800.0,27.4391,27.4391,27.423,27.423,12800.0
2016-08-15 11:00:00,33.96,33.96,33.93,33.94,18663.0,27.431,27.431,27.4068,27.4149,18663.0
2016-08-15 11:05:00,33.94,33.96,33.93,33.94,22429.0,27.4149,27.431,27.4068,27.4149,22429.0
2016-08-15 11:10:00,33.95,33.95,33.94,33.95,7214.0,27.423,27.423,27.4149,27.423,7214.0
2016-08-15 11:15:00,33.95,33.96,33.92,33.93,17055.0,27.423,27.431,27.3987,27.4068,17055.0
2016-08-15 11:20:00,33.93,33.93,33.92,33.93,10325.0,27.4068,27.4068,27.3987,27.4068,10325.0
2016-08-15 11:25:00,33.93,33.93,33.89,33.91,74204.0,27.4068,27.4068,27.3745,27.3907,74204.0
2016-08-15 11:30:00,33.91,33.93,33.9,33.93,26469.0,27.3907,27.4068,27.3826,27.4068,26469.0
2016-08-15 11:35:00,33.93,33.93,33.92,33.93,5800.0,27.4068,27.4068,27.3987,27.4068,5800.0
2016-08-15 11:40:00,33.93,33.93,33.92,33.93,6250.0,27.4068,27.4068,27.3987,27.4068,6250.0
2016-08-15 11:45:00,33.93,33.93,33.92,33.93,2809.0,27.4068,27.4068,27.3987,27.4068,2809.0
2016-08-15 11:50:00,33.93,33.93,33.91,33.91,12130.0,27.4068,27.4068,27.3907,27.3907,12130.0
2016-08-15 11:55:00,33.92,33.93,33.9,33.91,11317.0,27.3987,27.4068,27.3826,27.3907,11317.0
2016-08-15 12:00:00,33.91,33.93,33.91,33.92,4400.0,27.3907,27.4068,27.3907,27.3987,4400.0
2016-08-15 12:05:00,33.93,33.94,33.92,33.94,6465.0,27.4068,27.4149,27.3987,27.4149,6465.0
2016-08-15 12:10:00,33.94,33.94,33.92,33.93,8398.0,27.4149,27.4149,27.3987,27.4068,8398.0
2016-08-15 12:15:00,33.93,33.93,33.91,33.92,14448.0,27.4068,27.4068,27.3907,27.3987,14448.0
2016-08-15 12:20:00,33.91,33.94,33.91,33.93,16170.0,27.3907,27.4149,27.3907,27.4068,16170.0
2016-08-15 12:25:00,33.93,33.93,33.9,33.9,12863.0,27.4068,27.4068,27.3826,27.3826,12863.0
2016-08-15 12:30:00,33.9,33.91,33.89,33.91,10567.0,27.3826,27.3907,27.3745,27.3907,10567.0
2016-08-15 12:35:00,33.91,33.91,33.89,33.89,5590.0,27.3907,27.3907,27.3745,27.3745,5590.0
2016-08-15 12:40:00,33.89,33.91,33.89,33.9,4500.0,27.3745,27.3907,27.3745,27.3826,4500.0
2016-08-15 12:45:00,33.91,33.91,33.88,33.89,8061.0,27.3907,27.3907,27.3664,27.3745,8061.0
2016-08-15 12:50:00,33.9,33.9,33.89,33.9,6867.0,27.3826,27.3826,27.3745,27.3826,6867.0
2016-08-15 12:55:00,33.9,33.9,33.87,33.87,9769.0,27.3826,27.3826,27.3584,27.3584,9769.0
2016-08-15 13:00:00,33.87,33.88,33.86,33.87,13921.0,27.3584,27.3664,27.3503,27.3584,13921.0
2016-08-15 13:05:00,33.86,33.87,33.85,33.86,7640.0,27.3503,27.3584,27.3422,27.3503,7640.0
2016-08-15 13:10:00,33.86,33.87,33.86,33.87,2604.0,27.3503,27.3584,27.3503,27.3584,2604.0
2016-08-15 13:15:00,33.87,33.87,33.85,33.86,7965.0,27.3584,27.3584,27.3422,27.3503,7965.0
2016-08-15 13:20:00,33.86,33.87,33.85,33.86,12160.0,27.3503,27.3584,27.3422,27.3503,12160.0
2016-08-15 13:25:00,33.86,33.88,33.85,33.88,16399.0,27.3503,27.3664,27.3422,27.3664,16399.0
2016-08-15 13:30:00,33.88,33.88,33.87,33.88,8986.0,27.3664,27.3664,27.3584,27.3664,8986.0
2016-08-15 13:35:00,33.88,33.89,33.87,33.89,3562.0,27.3664,27.3745,27.3584,27.3745,3562.0
2016-08-15 13:40:00,33.88,33.91,33.88,33.89,11313.0,27.3664,27.3907,27.3664,27.3745,11313.0
2016-08-15 13:45:00,33.89,33.9,33.88,33.9,12366.0,27.3745,27.3826,27.3664,27.3826,12366.0
2016-08-15 13:50:00,33.9,33.9,33.88,33.9,10963.0,27.3826,27.3826,27.3664,27.3826,10963.0
2016-08-15 13:55:00,33.9,33.9,33.88,33.89,15944.0,27.3826,27.3826,27.3664,27.3745,15944.0
2016-08-15 14:00:00,33.89,33.89,33.87,33.89,11624.0,27.3745,27.3745,27.3584,27.3745,11624.0
2016-08-15 14:05:00,33.88,33.9,33.88,33.9,10893.0,27.3664,27.3826,27.3664,27.3826,10893.0
2016-08-15 14:10:00,33.9,33.9,33.89,33.9,6814.0,27.3826,27.3826,27.3745,27.3826,6814.0
2016-08-15 14:15:00,33.9,33.9,33.87,33.88,45169.0,27.3826,27.3826,27.3584,27.3664,45169.0
2016-08-15 14:20:00,33.87,33.88,33.87,33.88,15777.0,27.3584,27.3664,27.3584,27.3664,15777.0
2016-08-15 14:25:00,33.88,33.89,33.87,33.89,26245.0,27.3664,27.3745,27.3584,27.3745,26245.0
2016-08-15 14:30:00,33.89,33.91,33.88,33.9,78508.0,27.3745,27.3907,27.3664,27.3826,78508.0
2016-08-15 14:35:00,33.9,33.9,33.88,33.89,13135.0,27.3826,27.3826,27.3664,27.3745,13135.0
2016-08-15 14:40:00,33.89,33.91,33.89,33.89,26548.0,27.3745,27.3907,27.3745,27.3745,26548.0
2016-08-15 14:45:00,33.89,33.9,33.89,33.89,25288.0,27.3745,27.3826,27.3745,27.3745,25288.0
2016-08-15 14:50:00,33.9,33.9,33.89,33.9,28731.0,27.3826,27.3826,27.3745,27.3826,28731.0
2016-08-15 14:55:00,33.9,33.9,33.89,33.89,12265.0,27.3826,27.3826,27.3745,27.3745,12265.0
2016-08-15 15:00:00,33.89,33.9,33.88,33.89,15859.0,27.3745,27.3826,27.3664,27.3745,15859.0
2016-08-15 15:05:00,33.89,33.89,33.88,33.89,8961.0,27.3745,27.3745,27.3664,27.3745,8961.0
2016-08-15 15:10:00,33.89,33.89,33.88,33.89,11457.0,27.3745,27.3745,27.3664,27.3745,11457.0
2016-08-15 15:15:00,33.89,33.91,33.88,33.89,36500.0,27.3745,27.3907,27.3664,27.3745,36500.0
2016-08-15 15:20:00,33.89,33.89,33.88,33.88,20168.0,27.3745,27.3745,27.3664,27.3664,20168.0
2016-08-15 15:25:00,33.87,33.89,33.87,33.89,13832.0,27.3584,27.3745,27.3584,27.3745,13832.0
2016-08-15 15:30:00,33.89,33.89,33.87,33.88,19468.0,27.3745,27.3745,27.3584,27.3664,19468.0
2016-08-15 15:35:00,33.88,33.89,33.87,33.88,32512.0,27.3664,27.3745,27.3584,27.3664,32512.0
2016-08-15 15:40:00,33.88,33.89,33.87,33.88,36652.0,27.3664,27.3745,27.3584,27.3664,36652.0
2016-08-15 15:45:00,33.88,33.89,33.86,33.88,73697.0,27.3664,27.3745,27.3503,27.3664,73697.0
2016-08-15 15:50:00,33.87,33.88,33.85,33.86,77566.0,27.3584,27.3664,27.3422,27.3503,77566.0
2016-08-15 15:55:00,33.86,33.87,33.84,33.86,107732.0,27.3503,27.3584,27.3341,27.3503,107732.0
2016-08-16 09:30:00,33.86,33.95,33.81,33.87,34852.0,27.3503,27.423,27.3099,27.3584,34852.0
2016-08-16 09:35:00,33.88,33.91,33.86,33.89,34708.0,27.3664,27.3907,27.3503,27.3745,34708.0
2016-08-16 09:40:00,33.88,33.88,33.78,33.8,25898.0,27.3664,27.3664,27.2857,27.3018,25898.0
2016-08-16 09:45:00,33.79,33.81,33.75,33.8,25775.0,27.2937,27.3099,27.2614,27.3018,25775.0
2016-08-16 09:50:00,33.8,33.81,33.79,33.79,8025.0,27.3018,27.3099,27.2937,27.2937,8025.0
2016-08-16 09:55:00,33.8,33.82,33.78,33.82,8235.0,27.3018,27.318,27.2857,27.318,8235.0
2016-08-16 10:00:00,33.82,33.83,33.81,33.83,7485.0,27.318,27.326,27.3099,27.326,7485.0
2016-08-16 10:05:00,33.84,33.85,33.83,33.84,9936.0,27.3341,27.3422,27.326,27.3341,9936.0
2016-08-16 10:10:00,33.85,33.89,33.84,33.87,16401.0,27.3422,27.3745,27.3341,27.3584,16401.0
2016-08-16 10:15:00,33.87,33.88,33.86,33.88,4979.0,27.3584,27.3664,27.3503,27.3664,4979.0
2016-08-16 10:20:00,33.88,33.93,33.86,33.93,37386.0,27.3664,27.4068,27.3503,27.4068,37386.0
2016-08-16 10:25:00,33.92,33.93,33.9,33.91,27109.0,27.3987,27.4068,27.3826,27.3907,27109.0
2016-08-16 10:30:00,33.92,33.92,33.85,33.87,23285.0,27.3987,27.3987,27.3422,27.3584,23285.0
2016-08-16 10:35:00,33.87,33.88,33.86,33.87,7445.0,27.3584,27.3664,27.3503,27.3584,7445.0
2016-08-16 10:40:00,33.87,33.88,33.85,33.86,21867.0,27.3584,27.3664,27.3422,27.3503,21867.0
2016-08-16 10:45:00,33.86,33.9,33.85,33.9,10472.0,27.3503,27.3826,27.3422,27.3826,10472.0
2016-08-16 10:50:00,33.89,33.89,33.87,33.88,11675.0,27.3745,27.3745,27.3584,27.3664,11675.0
2016-08-16 10:55:00,33.88,33.88,33.86,33.88,7637.0,27.3664,27.3664,27.3503,27.3664,7637.0
2016-08-16 11:00:00,33.87,33.9,33.86,33.86,27553.0,27.3584,27.3826,27.3503,27.3503,27553.0
2016-08-16 11:05:00,33.86,33.86,33.84,33.86,6312.0,27.3503,27.3503,27.3341,27.3503,6312.0
2016-08-16 11:10:00,33.86,33.86,33.84,33.84,15660.0,27.3503,27.3503,27.3341,27.3341,15660.0
2016-08-16 11:15:00,33.84,33.87,33.84,33.87,6752.0,27.3341,27.3584,27.3341,27.3584,6752.0
2016-08-16 11:20:00,33.86,33.88,33.86,33.87,15909.0,27.3503,27.3664,27.3503,27.3584,15909.0
2016-08-16 11:25:00,33.87,33.88,33.87,33.88,10166.0,27.3584,27.3664,27.3584,27.3664,10166.0
2016-08-16 11:30:00,33.88,33.88,33.85,33.85,11748.0,27.3664,27.3664,27.3422,27.3422,11748.0
2016-08-16 11:35:00,33.85,33.87,33.84,33.87,10440.0,27.3422,27.3584,27.3341,27.3584,10440.0
2016-08-16 11:40:00,33.87,33.87,33.84,33.84,8797.0,27.3584,27.3584,27.3341,27.3341,8797.0
2016-08-16 11:45:00,33.84,33.85,33.84,33.85,4289.0,27.3341,27.3422,27.3341,27.3422,4289.0
2016-08-16 11:50:00,33.84,33.85,33.82,33.83,10977.0,27.3341,27.3422,27.318,27.326,10977.0
2016-08-16 11:55:00,33.83,33.83,33.81,33.81,6695.0,27.326,27.326,27.3099,27.3099,6695.0
2016-08-16 12:00:00,33.82,33.82,33.8,33.81,5856.0,27.318,27.318,27.3018,27.3099,5856.0
2016-08-16 12:05:00,33.8,33.82,33.8,33.82,7011.0,27.3018,27.318,27.3018,27.318,7011.0
2016-08-16 12:10:00,33.82,33.82,33.79,33.8,12646.0,27.318,27.318,27.2937,27.3018,12646.0
2016-08-16 12:15:00,33.8,33.81,33.79,33.81,8418.0,27.3018,27.3099,27.2937,27.3099,8418.0
2016-08-16 12:20:00,33.81,33.81,33.8,33.81,2330.0,27.3099,27.3099,27.3018,27.3099,2330.0
2016-08-16 12:25:00,33.81,33.82,33.8,33.82,8328.0,27.3099,27.318,27.3018,27.318,8328.0
2016-08-16 12:30:00,33.82,33.82,33.8,33.8,7267.0,27.318,27.318,27.3018,27.3018,7267.0
2016-08-16 12:35:00,33.8,33.81,33.8,33.8,5332.0,27.3018,27.3099,27.3018,27.3018,5332.0
2016-08-16 12:40:00,33.8,33.81,33.79,33.8,15817.0,27.3018,27.3099,27.2937,27.3018,15817.0
2016-08-16 12:45:00,33.8,33.8,33.79,33.8,3231.0,27.3018,27.3018,27.2937,27.3018,3231.0
2016-08-16 12:50:00,33.8,33.8,33.78,33.79,5999.0,27.3018,27.3018,27.2857,27.2937,5999.0
2016-08-16 12:55:00,33.78,33.79,33.78,33.79,4550.0,27.2857,27.2937,27.2857,27.2937,4550.0
2016-08-16 13:00:00,33.79,33.79,33.78,33.79,1579.0,27.2937,27.2937,27.2857,27.2937,1579.0
2016-08-16 13:05:00,33.79,33.79,33.77,33.77,9515.0,27.2937,27.2937,27.2776,27.2776,9515.0
2016-08-16 13:10:00,33.77,33.78,33.75,33.75,12247.0,27.2776,27.2857,27.2614,27.2614,12247.0
2016-08-16 13:15:00,33.75,33.76,33.74,33.76,13950.0,27.2614,27.2695,27.2533,27.2695,13950.0
2016-08-16 13:20:00,33.76,33.76,33.72,33.73,7394.0,27.2695,27.2695,27.2372,27.2453,7394.0
2016-08-16 13:25:00,33.73,33.73,33.71,33.72,10831.0,27.2453,27.2453,27.2291,27.2372,10831.0
2016-08-16 13:30:00,33.71,33.71,33.69,33.71,11458.0,27.2291,27.2291,27.213,27.2291,11458.0
2016-08-16 13:35:00,33.71,33.72,33.7,33.72,4473.0,27.2291,27.2372,27.221,27.2372,4473.0
2016-08-16 13:40:00,33.72,33.73,33.71,33.72,7813.0,27.2372,27.2453,27.2291,27.2372,7813.0
2016-08-16 13:45:00,33.72,33.73,33.7,33.73,15966.0,27.2372,27.2453,27.221,27.2453,15966.0
2016-08-16 13:50:00,33.73,33.73,33.72,33.73,3596.0,27.2453,27.2453,27.2372,27.2453,3596.0
2016-08-16 13:55:00,33.73,33.73,33.72,33.73,8978.0,27.2453,27.2453,27.2372,27.2453,8978.0
2016-08-16 14:00:00,33.73,33.77,33.73,33.77,13618.0,27.2453,27.2776,27.2453,27.2776,13618.0
2016-08-16 14:05:00,33.77,33.77,33.76,33.77,3145.0,27.2776,27.2776,27.2695,27.2776,3145.0
2016-08-16 14:10:00,33.77,33.77,33.74,33.75,11408.0,27.2776,27.2776,27.2533,27.2614,11408.0
2016-08-16 14:15:00,33.75,33.75,33.74,33.74,5915.0,27.2614,27.2614,27.2533,27.2533,5915.0
2016-08-16 14:20:00,33.75,33.76,33.74,33.75,11605.0,27.2614,27.2695,27.2533,27.2614,11605.0
2016-08-16 14:25:00,33.74,33.76,33.74,33.76,7575.0,27.2533,27.2695,27.2533,27.2695,7575.0
2016-08-16 14:30:00,33.75,33.76,33.74,33.75,5564.0,27.2614,27.2695,27.2533,27.2614,5564.0
2016-08-16 14:35:00,33.75,33.75,33.73,33.73,6179.0,27.2614,27.2614,27.2453,27.2453,6179.0
2016-08-16 14:40:00,33.73,33.74,33.72,33.73,9307.0,27.2453,27.2533,27.2372,27.2453,9307.0
2016-08-16 14:45:00,33.73,33.74,33.71,33.73,10572.0,27.2453,27.2533,27.2291,27.2453,10572.0
2016-08-16 14:50:00,33.73,33.73,33.7,33.71,22101.0,27.2453,27.2453,27.221,27.2291,22101.0
2016-08-16 14:55:00,33.72,33.72,33.69,33.7,24339.0,27.2372,27.2372,27.213,27.221,24339.0
2016-08-16 15:00:00,33.7,33.73,33.7,33.73,14211.0,27.221,27.2453,27.221,27.2453,14211.0
2016-08-16 15:05:00,33.73,33.73,33.7,33.7,82118.0,27.2453,27.2453,27.221,27.221,82118.0
2016-08-16 15:10:00,33.7,33.71,33.68,33.7,96413.0,27.221,27.2291,27.2049,27.221,96413.0
2016-08-16 15:15:00,33.7,33.7,33.69,33.69,12144.0,27.221,27.221,27.213,27.213,12144.0
2016-08-16 15:20:00,33.7,33.7,33.67,33.68,20158.0,27.221,27.221,27.1968,27.2049,20158.0
2016-08-16 15:25:00,33.67,33.68,33.67,33.67,10279.0,27.1968,27.2049,27.1968,27.1968,10279.0
2016-08-16 15:30:00,33.68,33.69,33.66,33.67,44726.0,27.2049,27.213,27.1887,27.1968,44726.0
2016-08-16 15:35:00,33.66,33.68,33.66,33.67,27343.0,27.1887,27.2049,27.1887,27.1968,27343.0
2016-08-16 15:40:00,33.66,33.67,33.64,33.65,37056.0,27.1887,27.1968,27.1726,27.1806,37056.0
2016-08-16 15:45:00,33.64,33.64,33.63,33.64,29484.0,27.1726,27.1726,27.1645,27.1726,29484.0
2016-08-16 15:50:00,33.64,33.64,33.62,33.63,43629.0,27.1726,27.1726,27.1564,27.1645,43629.0
2016-08-16 15:55:00,33.63,33.63,33.57,33.61,338647.0,27.1645,27.1645,27.116,27.1483,338647.0
2016-08-17 09:30:00,33.06,33.5,33.0,33.18,140406.0,26.7041,27.0595,26.6556,26.801,140406.0
2016-08-17 09:35:00,33.18,33.32,33.15,33.19,114467.0,26.801,26.9141,26.7768,26.8091,114467.0
2016-08-17 09:40:00,33.19,33.38,33.18,33.33,85965.0,26.8091,26.9626,26.801,26.9222,85965.0
2016-08-17 09:45:00,33.33,33.35,33.26,33.33,40005.0,26.9222,26.9383,26.8656,26.9222,40005.0
2016-08-17 09:50:00,33.32,33.33,33.29,33.3,34416.0,26.9141,26.9222,26.8899,26.8979,34416.0
2016-08-17 09:55:00,33.3,33.31,33.16,33.16,43993.0,26.8979,26.906,26.7849,26.7849,43993.0
2016-08-17 10:00:00,33.17,33.17,33.05,33.08,62575.0,26.7929,26.7929,26.696,26.7202,62575.0
2016-08-17 10:05:00,33.07,33.13,33.07,33.13,48628.0,26.7122,26.7606,26.7122,26.7606,48628.0
2016-08-17 10:10:00,33.13,33.17,33.13,33.17,109672.0,26.7606,26.7929,26.7606,26.7929,109672.0
2016-08-17 10:15:00,33.17,33.19,33.14,33.15,45205.0,26.7929,26.8091,26.7687,26.7768,45205.0
2016-08-17 10:20:00,33.15,33.19,33.14,33.16,23301.0,26.7768,26.8091,26.7687,26.7849,23301.0
2016-08-17 10:25:00,33.16,33.16,33.15,33.16,16855.0,26.7849,26.7849,26.7768,26.7849,16855.0
2016-08-17 10:30:00,33.16,33.18,33.15,33.15,38008.0,26.7849,26.801,26.7768,26.7768,38008.0
2016-08-17 10:35:00,33.15,33.21,33.15,33.2,29437.0,26.7768,26.8252,26.7768,26.8172,29437.0
2016-08-17 10:40:00,33.21,33.22,33.21,33.22,7871.0,26.8252,26.8333,26.8252,26.8333,7871.0
2016-08-17 10:45:00,33.22,33.23,33.2,33.2,15619.0,26.8333,26.8414,26.8172,26.8172,15619.0
2016-08-17 10:50:00,33.2,33.21,33.19,33.2,9667.0,26.8172,26.8252,26.8091,26.8172,9667.0
2016-08-17 10:55:00,33.2,33.21,33.18,33.18,19131.0,26.8172,26.8252,26.801,26.801,19131.0
2016-08-17 11:00:00,33.18,33.21,33.17,33.21,17776.0,26.801,26.8252,26.7929,26.8252,17776.0
2016-08-17 11:05:00,33.21,33.23,33.2,33.21,16310.0,26.8252,26.8414,26.8172,26.8252,16310.0
2016-08-17 11:10:00,33.22,33.23,33.2,33.2,20445.0,26.8333,26.8414,26.8172,26.8172,20445.0
2016-08-17 11:15:00,33.2,33.2,33.14,33.16,23954.0,26.8172,26.8172,26.7687,26.7849,23954.0
2016-08-17 11:20:00,33.16,33.18,33.11,33.12,53067.0,26.7849,26.801,26.7445,26.7525,53067.0
2016-08-17 11:25:00,33.12,33.15,33.09,33.09,24646.0,26.7525,26.7768,26.7283,26.7283,24646.0
2016-08-17 11:30:00,33.1,33.11,33.08,33.09,22404.0,26.7364,26.7445,26.7202,26.7283,22404.0
2016-08-17 11:35:00,33.09,33.1,33.08,33.09,19664.0,26.7283,26.7364,26.7202,26.7283,19664.0
2016-08-17 11:40:00,33.08,33.09,33.08,33.09,6000.0,26.7202,26.7283,26.7202,26.7283,6000.0
2016-08-17 11:45:00,33.09,33.09,33.05,33.05,22796.0,26.7283,26.7283,26.696,26.696,22796.0
2016-08-17 11:50:00,33.06,33.09,33.05,33.09,34627.0,26.7041,26.7283,26.696,26.7283,34627.0
2016-08-17 11:55:00,33.09,33.09,33.06,33.07,11615.0,26.7283,26.7283,26.7041,26.7122,11615.0
2016-08-17 12:00:00,33.07,33.12,33.06,33.12,23676.0,26.7122,26.7525,26.7041,26.7525,23676.0
2016-08-17 12:05:00,33.12,33.14,33.11,33.13,24300.0,26.7525,26.7687,26.7445,26.7606,24300.0
2016-08-17 12:10:00,33.13,33.14,33.12,33.13,13323.0,26.7606,26.7687,26.7525,26.7606,13323.0
2016-08-17 12:15:00,33.13,33.14,33.13,33.14,5431.0,26.7606,26.7687,26.7606,26.7687,5431.0
2016-08-17 12:20:00,33.14,33.16,33.13,33.16,17916.0,26.7687,26.7849,26.7606,26.7849,17916.0
2016-08-17 12:25:00,33.16,33.17,33.16,33.17,9491.0,26.7849,26.7929,26.7849,26.7929,9491.0
2016-08-17 12:30:00,33.17,33.17,33.16,33.16,9593.0,26.7929,26.7929,26.7849,26.7849,9593.0
2016-08-17 12:35:00,33.16,33.21,33.16,33.2,34883.0,26.7849,26.8252,26.7849,26.8172,34883.0
2016-08-17 12:40:00,33.2,33.22,33.19,33.21,45749.0,26.8172,26.8333,26.8091,26.8252,45749.0
2016-08-17 12:45:00,33.21,33.25,33.2,33.23,24638.0,26.8252,26.8575,26.8172,26.8414,24638.0
2016-08-17 12:50:00,33.23,33.24,33.23,33.23,21188.0,26.8414,26.8495,26.8414,26.8414,21188.0
2016-08-17 12:55:00,33.24,33.24,33.21,33.22,30556.0,26.8495,26.8495,26.8252,26.8333,30556.0
2016-08-17 13:00:00,33.22,33.22,33.19,33.2,18828.0,26.8333,26.8333,26.8091,26.8172,18828.0
2016-08-17 13:05:00,33.2,33.2,33.17,33.17,13306.0,26.8172,26.8172,26.7929,26.7929,13306.0
2016-08-17 13:10:00,33.18,33.18,33.15,33.15,14123.0,26.801,26.801,26.7768,26.7768,14123.0
2016-08-17 13:15:00,33.15,33.18,33.14,33.18,18875.0,26.7768,26.801,26.7687,26.801,18875.0
2016-08-17 13:20:00,33.18,33.18,33.14,33.15,18078.0,26.801,26.801,26.7687,26.7768,18078.0
2016-08-17 13:25:00,33.15,33.16,33.14,33.16,16070.0,26.7768,26.7849,26.7687,26.7849,16070.0
2016-08-17 13:30:00,33.16,33.17,33.15,33.15,23426.0,26.7849,26.7929,26.7768,26.7768,23426.0
2016-08-17 13:35:00,33.15,33.18,33.15,33.18,13068.0,26.7768,26.801,26.7768,26.801,13068.0
2016-08-17 13:40:00,33.19,33.2,33.16,33.17,21624.0,26.8091,26.8172,26.7849,26.7929,21624.0
2016-08-17 13:45:00,33.16,33.16,33.14,33.16,7238.0,26.7849,26.7849,26.7687,26.7849,7238.0
2016-08-17 13:50:00,33.16,33.17,33.15,33.16,16598.0,26.7849,26.7929,26.7768,26.7849,16598.0
2016-08-17 13:55:00,33.16,33.16,33.15,33.16,7285.0,26.7849,26.7849,26.7768,26.7849,7285.0
2016-08-17 14:00:00,33.16,33.17,33.1,33.17,59307.0,26.7849,26.7929,26.7364,26.7929,59307.0
2016-08-17 14:05:00,33.16,33.17,33.13,33.15,35092.0,26.7849,26.7929,26.7606,26.7768,35092.0
2016-08-17 14:10:00,33.16,33.19,33.15,33.19,49143.0,26.7849,26.8091,26.7768,26.8091,49143.0
2016-08-17 14:15:00,33.19,33.19,33.15,33.16,41639.0,26.8091,26.8091,26.7768,26.7849,41639.0
2016-08-17 14:20:00,33.16,33.16,33.13,33.15,47180.0,26.7849,26.7849,26.7606,26.7768,47180.0
2016-08-17 14:25:00,33.15,33.16,33.14,33.16,38399.0,26.7768,26.7849,26.7687,26.7849,38399.0
2016-08-17 14:30:00,33.16,33.17,33.13,33.17,35188.0,26.7849,26.7929,26.7606,26.7929,35188.0
2016-08-17 14:35:00,33.16,33.18,33.16,33.18,18855.0,26.7849,26.801,26.7849,26.801,18855.0
2016-08-17 14:40:00,33.18,33.18,33.13,33.13,32964.0,26.801,26.801,26.7606,26.7606,32964.0
2016-08-17 14:45:00,33.13,33.2,33.12,33.2,38556.0,26.7606,26.8172,26.7525,26.8172,38556.0
2016-08-17 14:50:00,33.2,33.21,33.17,33.18,30528.0,26.8172,26.8252,26.7929,26.801,30528.0
2016-08-17 14:55:00,33.18,33.19,33.17,33.19,27681.0,26.801,26.8091,26.7929,26.8091,27681.0
2016-08-17 15:00:00,33.19,33.2,33.15,33.16,42896.0,26.8091,26.8172,26.7768,26.7849,42896.0
2016-08-17 15:05:00,33.15,33.16,33.11,33.13,37139.0,26.7768,26.7849,26.7445,26.7606,37139.0
2016-08-17 15:10:00,33.12,33.16,33.12,33.16,39495.0,26.7525,26.7849,26.7525,26.7849,39495.0
2016-08-17 15:15:00,33.16,33.16,33.14,33.15,35945.0,26.7849,26.7849,26.7687,26.7768,35945.0
2016-08-17 15:20:00,33.16,33.16,33.15,33.16,44262.0,26.7849,26.7849,26.7768,26.7849,44262.0
2016-08-17 15:25:00,33.16,33.16,33.15,33.16,17047.0,26.7849,26.7849,26.7768,26.7849,17047.0
2016-08-17 15:30:00,33.16,33.16,33.14,33.14,60788.0,26.7849,26.7849,26.7687,26.7687,60788.0
2016-08-17 15:35:00,33.15,33.15,33.13,33.14,79465.0,26.7768,26.7768,26.7606,26.7687,79465.0
2016-08-17 15:40:00,33.14,33.16,33.13,33.14,95092.0,26.7687,26.7849,26.7606,26.7687,95092.0
2016-08-17 15:45:00,33.14,33.17,33.14,33.14,142743.0,26.7687,26.7929,26.7687,26.7687,142743.0
2016-08-17 15:50:00,33.14,33.16,33.14,33.15,87685.0,26.7687,26.7849,26.7687,26.7768,87685.0
2016-08-17 15:55:00,33.16,33.17,33.15,33.16,158171.0,26.7849,26.7929,26.7768,26.7849,158171.0
2016-08-18 09:30:00,33.1,33.17,33.02,33.09,39369.0,26.7364,26.7929,26.6718,26.7283,39369.0
2016-08-18 09:35:00,33.09,33.24,33.09,33.23,17508.0,26.7283,26.8495,26.7283,26.8414,17508.0
2016-08-18 09:40:00,33.23,33.23,33.17,33.21,34759.0,26.8414,26.8414,26.7929,26.8252,34759.0
2016-08-18 09:45:00,33.2,33.23,33.18,33.23,19887.0,26.8172,26.8414,26.801,26.8414,19887.0
2016-08-18 09:50:00,33.24,33.25,33.22,33.25,7596.0,26.8495,26.8575,26.8333,26.8575,7596.0
2016-08-18 09:55:00,33.25,33.25,33.15,33.16,32009.0,26.8575,26.8575,26.7768,26.7849,32009.0
2016-08-18 10:00:00,33.16,33.19,33.16,33.17,36766.0,26.7849,26.8091,26.7849,26.7929,36766.0
2016-08-18 10:05:00,33.17,33.17,33.12,33.13,14495.0,26.7929,26.7929,26.7525,26.7606,14495.0
2016-08-18 10:10:00,33.14,33.16,33.14,33.16,5218.0,26.7687,26.7849,26.7687,26.7849,5218.0
2016-08-18 10:15:00,33.16,33.18,33.14,33.16,14520.0,26.7849,26.801,26.7687,26.7849,14520.0
2016-08-18 10:20:00,33.15,33.16,33.13,33.14,6945.0,26.7768,26.7849,26.7606,26.7687,6945.0
2016-08-18 10:25:00,33.15,33.16,33.14,33.16,13289.0,26.7768,26.7849,26.7687,26.7849,13289.0
2016-08-18 10:30:00,33.16,33.18,33.15,33.16,14677.0,26.7849,26.801,26.7768,26.7849,14677.0
2016-08-18 10:35:00,33.16,33.18,33.15,33.15,12336.0,26.7849,26.801,26.7768,26.7768,12336.0
2016-08-18 10:40:00,33.15,33.16,33.12,33.12,11649.0,26.7768,26.7849,26.7525,26.7525,11649.0
2016-08-18 10:45:00,33.13,33.13,33.04,33.04,39062.0,26.7606,26.7606,26.6879,26.6879,39062.0
2016-08-18 10:50:00,33.04,33.06,33.02,33.04,42201.0,26.6879,26.7041,26.6718,26.6879,42201.0
2016-08-18 10:55:00,33.04,33.1,33.03,33.1,25958.0,26.6879,26.7364,26.6798,26.7364,25958.0
2016-08-18 11:00:00,33.09,33.13,33.09,33.12,12504.0,26.7283,26.7606,26.7283,26.7525,12504.0
2016-08-18 11:05:00,33.12,33.14,33.11,33.13,32394.0,26.7525,26.7687,26.7445,26.7606,32394.0
2016-08-18 11:10:00,33.13,33.13,33.1,33.11,24756.0,26.7606,26.7606,26.7364,26.7445,24756.0
2016-08-18 11:15:00,33.11,33.11,33.09,33.09,14371.0,26.7445,26.7445,26.7283,26.7283,14371.0
2016-08-18 11:20:00,33.1,33.1,33.08,33.09,16663.0,26.7364,26.7364,26.7202,26.7283,16663.0
2016-08-18 11:25:00,33.1,33.11,33.09,33.11,8029.0,26.7364,26.7445,26.7283,26.7445,8029.0
2016-08-18 11:30:00,33.11,33.11,33.09,33.1,21659.0,26.7445,26.7445,26.7283,26.7364,21659.0
2016-08-18 11:35:00,33.09,33.1,33.05,33.05,20996.0,26.7283,26.7364,26.696,26.696,20996.0
2016-08-18 11:40:00,33.05,33.1,33.05,33.09,17301.0,26.696,26.7364,26.696,26.7283,17301.0
2016-08-18 11:45:00,33.1,33.1,33.09,33.1,4600.0,26.7364,26.7364,26.7283,26.7364,4600.0
2016-08-18 11:50:00,33.1,33.11,33.06,33.07,14809.0,26.7364,26.7445,26.7041,26.7122,14809.0
2016-08-18 11:55:00,33.06,33.07,33.05,33.07,12474.0,26.7041,26.7122,26.696,26.7122,12474.0
2016-08-18 12:00:00,33.07,33.07,33.05,33.05,12770.0,26.7122,26.7122,26.696,26.696,12770.0
2016-08-18 12:05:00,33.05,33.06,33.05,33.05,6852.0,26.696,26.7041,26.696,26.696,6852.0
2016-08-18 12:10:00,33.06,33.06,33.02,33.02,15094.0,26.7041,26.7041,26.6718,26.6718,15094.0
2016-08-18 12:15:00,33.03,33.05,33.03,33.05,8198.0,26.6798,26.696,26.6798,26.696,8198.0
2016-08-18 12:20:00,33.05,33.06,33.04,33.05,13154.0,26.696,26.7041,26.6879,26.696,13154.0
2016-08-18 12:25:00,33.05,33.06,33.04,33.04,11587.0,26.696,26.7041,26.6879,26.6879,11587.0
2016-08-18 12:30:00,33.04,33.04,33.02,33.02,17281.0,26.6879,26.6879,26.6718,26.6718,17281.0
2016-08-18 12:35:00,33.02,33.03,32.99,33.02,51845.0,26.6718,26.6798,26.6475,26.6718,51845.0
2016-08-18 12:40:00,33.02,33.07,33.02,33.07,26730.0,26.6718,26.7122,26.6718,26.7122,26730.0
2016-08-18 12:45:00,33.07,33.1,33.06,33.09,37457.0,26.7122,26.7364,26.7041,26.7283,37457.0
2016-08-18 12:50:00,33.1,33.12,33.09,33.12,16276.0,26.7364,26.7525,26.7283,26.7525,16276.0
2016-08-18 12:55:00,33.12,33.12,33.07,33.07,24184.0,26.7525,26.7525,26.7122,26.7122,24184.0
2016-08-18 13:00:00,33.08,33.09,33.06,33.09,13188.0,26.7202,26.7283,26.7041,26.7283,13188.0
2016-08-18 13:05:00,33.09,33.11,33.08,33.11,15385.0,26.7283,26.7445,26.7202,26.7445,15385.0
2016-08-18 13:10:00,33.11,33.11,33.1,33.11,10150.0,26.7445,26.7445,26.7364,26.7445,10150.0
2016-08-18 13:15:00,33.11,33.12,33.09,33.1,16991.0,26.7445,26.7525,26.7283,26.7364,16991.0
2016-08-18 13:20:00,33.1,33.11,33.09,33.11,14125.0,26.7364,26.7445,26.7283,26.7445,14125.0
2016-08-18 13:25:00,33.1,33.13,33.1,33.13,12238.0,26.7364,26.7606,26.7364,26.7606,12238.0
2016-08-18 13:30:00,33.13,33.17,33.13,33.17,35160.0,26.7606,26.7929,26.7606,26.7929,35160.0
2016-08-18 13:35:00,33.16,33.2,33.16,33.19,14567.0,26.7849,26.8172,26.7849,26.8091,14567.0
2016-08-18 13:40:00,33.19,33.21,33.18,33.2,39668.0,26.8091,26.8252,26.801,26.8172,39668.0
2016-08-18 13:45:00,33.2,33.21,33.17,33.18,18203.0,26.8172,26.8252,26.7929,26.801,18203.0
2016-08-18 13:50:00,33.17,33.17,33.16,33.17,11600.0,26.7929,26.7929,26.7849,26.7929,11600.0
2016-08-18 13:55:00,33.16,33.19,33.15,33.16,30461.0,26.7849,26.8091,26.7768,26.7849,30461.0
2016-08-18 14:00:00,33.15,33.17,33.15,33.17,7129.0,26.7768,26.7929,26.7768,26.7929,7129.0
2016-08-18 14:05:00,33.16,33.17,33.14,33.15,8931.0,26.7849,26.7929,26.7687,26.7768,8931.0
2016-08-18 14:10:00,33.16,33.16,33.15,33.16,5088.0,26.7849,26.7849,26.7768,26.7849,5088.0
2016-08-18 14:15:00,33.16,33.17,33.15,33.16,9256.0,26.7849,26.7929,26.7768,26.7849,9256.0
2016-08-18 14:20:00,33.17,33.17,33.16,33.17,7480.0,26.7929,26.7929,26.7849,26.7929,7480.0
2016-08-18 14:25:00,33.16,33.2,33.16,33.2,38274.0,26.7849,26.8172,26.7849,26.8172,38274.0
2016-08-18 14:30:00,33.2,33.2,33.18,33.2,82884.0,26.8172,26.8172,26.801,26.8172,82884.0
2016-08-18 14:35:00,33.2,33.22,33.19,33.22,88163.0,26.8172,26.8333,26.8091,26.8333,88163.0
2016-08-18 14:40:00,33.23,33.27,33.22,33.27,145473.0,26.8414,26.8737,26.8333,26.8737,145473.0
2016-08-18 14:45:00,33.27,33.27,33.25,33.26,29357.0,26.8737,26.8737,26.8575,26.8656,29357.0
2016-08-18 14:50:00,33.26,33.27,33.24,33.25,38493.0,26.8656,26.8737,26.8495,26.8575,38493.0
2016-08-18 14:55:00,33.25,33.25,33.24,33.25,8796.0,26.8575,26.8575,26.8495,26.8575,8796.0
2016-08-18 15:00:00,33.25,33.25,33.24,33.25,14775.0,26.8575,26.8575,26.8495,26.8575,14775.0
2016-08-18 15:05:00,33.25,33.26,33.25,33.25,31009.0,26.8575,26.8656,26.8575,26.8575,31009.0
2016-08-18 15:10:00,33.26,33.26,33.23,33.23,15691.0,26.8656,26.8656,26.8414,26.8414,15691.0
2016-08-18 15:15:00,33.23,33.25,33.23,33.25,26451.0,26.8414,26.8575,26.8414,26.8575,26451.0
2016-08-18 15:20:00,33.24,33.25,33.23,33.23,19868.0,26.8495,26.8575,26.8414,26.8414,19868.0
2016-08-18 15:25:00,33.23,33.24,33.23,33.23,16810.0,26.8414,26.8495,26.8414,26.8414,16810.0
2016-08-18 15:30:00,33.23,33.24,33.22,33.23,18135.0,26.8414,26.8495,26.8333,26.8414,18135.0
2016-08-18 15:35:00,33.23,33.24,33.22,33.24,22561.0,26.8414,26.8495,26.8333,26.8495,22561.0
2016-08-18 15:40:00,33.23,33.24,33.23,33.23,18223.0,26.8414,26.8495,26.8414,26.8414,18223.0
2016-08-18 15:45:00,33.23,33.24,33.18,33.19,75557.0,26.8414,26.8495,26.801,26.8091,75557.0
2016-08-18 15:50:00,33.19,33.21,33.18,33.21,45672.0,26.8091,26.8252,26.801,26.8252,45672.0
2016-08-18 15:55:00,33.21,33.24,33.2,33.23,129309.0,26.8252,26.8495,26.8172,26.8414,129309.0
2016-08-19 09:30:00,33.1,33.12,33.04,33.09,164412.0,26.7364,26.7525,26.6879,26.7283,164412.0
2016-08-19 09:35:00,33.1,33.1,33.0,33.0,12950.0,26.7364,26.7364,26.6556,26.6556,12950.0
2016-08-19 09:40:00,32.99,33.0,32.95,32.97,24609.0,26.6475,26.6556,26.6152,26.6314,24609.0
2016-08-19 09:45:00,32.96,32.96,32.92,32.95,31529.0,26.6233,26.6233,26.591,26.6152,31529.0
2016-08-19 09:50:00,32.95,32.95,32.9,32.93,26916.0,26.6152,26.6152,26.5748,26.5991,26916.0
2016-08-19 09:55:00,32.92,32.94,32.91,32.94,33158.0,26.591,26.6071,26.5829,26.6071,33158.0
2016-08-19 10:00:00,32.94,32.98,32.93,32.96,16609.0,26.6071,26.6395,26.5991,26.6233,16609.0
2016-08-19 10:05:00,32.95,32.97,32.95,32.97,3316.0,26.6152,26.6314,26.6152,26.6314,3316.0
2016-08-19 10:10:00,32.97,32.97,32.96,32.97,5392.0,26.6314,26.6314,26.6233,26.6314,5392.0
2016-08-19 10:15:00,32.97,32.97,32.94,32.96,13114.0,26.6314,26.6314,26.6071,26.6233,13114.0
2016-08-19 10:20:00,32.96,32.97,32.91,32.91,26903.0,26.6233,26.6314,26.5829,26.5829,26903.0
2016-08-19 10:25:00,32.91,32.94,32.91,32.94,19844.0,26.5829,26.6071,26.5829,26.6071,19844.0
2016-08-19 10:30:00,32.94,32.94,32.92,32.94,27409.0,26.6071,26.6071,26.591,26.6071,27409.0
2016-08-19 10:35:00,32.94,32.95,32.93,32.94,27781.0,26.6071,26.6152,26.5991,26.6071,27781.0
2016-08-19 10:40:00,32.95,32.97,32.94,32.95,17894.0,26.6152,26.6314,26.6071,26.6152,17894.0
2016-08-19 10:45:00,32.95,32.96,32.92,32.94,20587.0,26.6152,26.6233,26.591,26.6071,20587.0
2016-08-19 10:50:00,32.94,32.95,32.93,32.94,8935.0,26.6071,26.6152,26.5991,26.6071,8935.0
2016-08-19 10:55:00,32.93,32.94,32.91,32.93,11512.0,26.5991,26.6071,26.5829,26.5991,11512.0
2016-08-19 11:00:00,32.94,32.95,32.93,32.95,16176.0,26.6071,26.6152,26.5991,26.6152,16176.0
2016-08-19 11:05:00,32.95,32.96,32.93,32.96,7316.0,26.6152,26.6233,26.5991,26.6233,7316.0
2016-08-19 11:10:00,32.95,32.96,32.94,32.94,9077.0,26.6152,26.6233,26.6071,26.6071,9077.0
2016-08-19 11:15:00,32.95,32.95,32.94,32.95,40576.0,26.6152,26.6152,26.6071,26.6152,40576.0
2016-08-19 11:20:00,32.95,32.95,32.94,32.94,3557.0,26.6152,26.6152,26.6071,26.6071,3557.0
2016-08-19 11:25:00,32.95,32.96,32.94,32.95,12149.0,26.6152,26.6233,26.6071,26.6152,12149.0
2016-08-19 11:30:00,32.96,32.96,32.94,32.95,14766.0,26.6233,26.6233,26.6071,26.6152,14766.0
2016-08-19 11:35:00,32.95,32.96,32.92,32.92,13648.0,26.6152,26.6233,26.591,26.591,13648.0
2016-08-19 11:40:00,32.93,32.94,32.92,32.93,9560.0,26.5991,26.6071,26.591,26.5991,9560.0
2016-08-19 11:45:00,32.92,32.94,32.92,32.93,11806.0,26.591,26.6071,26.591,26.5991,11806.0
2016-08-19 11:50:00,32.93,32.95,32.92,32.94,8751.0,26.5991,26.6152,26.591,26.6071,8751.0
2016-08-19 11:55:00,32.94,32.96,32.93,32.95,8113.0,26.6071,26.6233,26.5991,26.6152,8113.0
2016-08-19 12:00:00,32.96,32.96,32.94,32.95,13591.0,26.6233,26.6233,26.6071,26.6152,13591.0
2016-08-19 12:05:00,32.95,32.96,32.94,32.95,11632.0,26.6152,26.6233,26.6071,26.6152,11632.0
2016-08-19 12:10:00,32.96,32.97,32.95,32.96,3990.0,26.6233,26.6314,26.6152,26.6233,3990.0
2016-08-19 12:15:00,32.96,32.97,32.93,32.94,11777.0,26.6233,26.6314,26.5991,26.6071,11777.0
2016-08-19 12:20:00,32.94,32.95,32.93,32.95,9292.0,26.6071,26.6152,26.5991,26.6152,9292.0
2016-08-19 12:25:00,32.95,32.96,32.94,32.95,7730.0,26.6152,26.6233,26.6071,26.6152,7730.0
2016-08-19 12:30:00,32.95,32.96,32.95,32.95,5426.0,26.6152,26.6233,26.6152,26.6152,5426.0
2016-08-19 12:35:00,32.94,32.94,32.91,32.92,15606.0,26.6071,26.6071,26.5829,26.591,15606.0
2016-08-19 12:40:00,32.91,32.92,32.9,32.91,29892.0,26.5829,26.591,26.5748,26.5829,29892.0
2016-08-19 12:45:00,32.91,32.94,32.91,32.93,8429.0,26.5829,26.6071,26.5829,26.5991,8429.0
2016-08-19 12:50:00,32.92,32.93,32.9,32.91,10319.0,26.591,26.5991,26.5748,26.5829,10319.0
2016-08-19 12:55:00,32.9,32.91,32.89,32.91,7456.0,26.5748,26.5829,26.5668,26.5829,7456.0
2016-08-19 13:00:00,32.9,32.91,32.89,32.9,14625.0,26.5748,26.5829,26.5668,26.5748,14625.0
2016-08-19 13:05:00,32.9,32.92,32.89,32.9,26156.0,26.5748,26.591,26.5668,26.5748,26156.0
2016-08-19 13:10:00,32.9,32.91,32.89,32.91,7101.0,26.5748,26.5829,26.5668,26.5829,7101.0
2016-08-19 13:15:00,32.91,32.92,32.9,32.91,7765.0,26.5829,26.591,26.5748,26.5829,7765.0
2016-08-19 13:20:00,32.91,32.91,32.9,32.9,10718.0,26.5829,26.5829,26.5748,26.5748,10718.0
2016-08-19 13:25:00,32.9,32.92,32.9,32.91,29605.0,26.5748,26.591,26.5748,26.5829,29605.0
2016-08-19 13:30:00,32.92,32.92,32.9,32.91,23849.0,26.591,26.591,26.5748,26.5829,23849.0
2016-08-19 13:35:00,32.91,32.91,32.9,32.9,4393.0,26.5829,26.5829,26.5748,26.5748,4393.0
2016-08-19 13:40:00,32.91,32.91,32.9,32.91,6940.0,26.5829,26.5829,26.5748,26.5829,6940.0
2016-08-19 13:45:00,32.91,32.91,32.9,32.91,10619.0,26.5829,26.5829,26.5748,26.5829,10619.0
2016-08-19 13:50:00,32.9,32.91,32.89,32.89,17075.0,26.5748,26.5829,26.5668,26.5668,17075.0
2016-08-19 13:55:00,32.9,32.9,32.89,32.9,6111.0,26.5748,26.5748,26.5668,26.5748,6111.0
2016-08-19 14:00:00,32.9,32.9,32.89,32.9,8683.0,26.5748,26.5748,26.5668,26.5748,8683.0
2016-08-19 14:05:00,32.9,32.9,32.89,32.9,9298.0,26.5748,26.5748,26.5668,26.5748,9298.0
2016-08-19 14:10:00,32.9,32.9,32.89,32.89,13406.0,26.5748,26.5748,26.5668,26.5668,13406.0
2016-08-19 14:15:00,32.9,32.9,32.87,32.88,25282.0,26.5748,26.5748,26.5506,26.5587,25282.0
2016-08-19 14:20:00,32.88,32.89,32.87,32.89,22013.0,26.5587,26.5668,26.5506,26.5668,22013.0
2016-08-19 14:25:00,32.88,32.89,32.88,32.89,9426.0,26.5587,26.5668,26.5587,26.5668,9426.0
2016-08-19 14:30:00,32.89,32.89,32.88,32.88,22647.0,26.5668,26.5668,26.5587,26.5587,22647.0
2016-08-19 14:35:00,32.88,32.89,32.88,32.89,8061.0,26.5587,26.5668,26.5587,26.5668,8061.0
2016-08-19 14:40:00,32.88,32.89,32.87,32.88,22662.0,26.5587,26.5668,26.5506,26.5587,22662.0
2016-08-19 14:45:00,32.88,32.88,32.87,32.88,12900.0,26.5587,26.5587,26.5506,26.5587,12900.0
2016-08-19 14:50:00,32.88,32.88,32.87,32.88,21631.0,26.5587,26.5587,26.5506,26.5587,21631.0
2016-08-19 14:55:00,32.87,32.88,32.87,32.88,24166.0,26.5506,26.5587,26.5506,26.5587,24166.0
2016-08-19 15:00:00,32.88,32.9,32.87,32.9,31912.0,26.5587,26.5748,26.5506,26.5748,31912.0
2016-08-19 15:05:00,32.9,32.92,32.89,32.91,21181.0,26.5748,26.591,26.5668,26.5829,21181.0
2016-08-19 15:10:00,32.92,32.92,32.88,32.89,41935.0,26.591,26.591,26.5587,26.5668,41935.0
2016-08-19 15:15:00,32.89,32.89,32.88,32.88,19547.0,26.5668,26.5668,26.5587,26.5587,19547.0
2016-08-19 15:20:00,32.89,32.89,32.88,32.89,16723.0,26.5668,26.5668,26.5587,26.5668,16723.0
2016-08-19 15:25:00,32.88,32.92,32.88,32.91,42027.0,26.5587,26.591,26.5587,26.5829,42027.0
2016-08-19 15:30:00,32.92,32.92,32.91,32.91,24579.0,26.591,26.591,26.5829,26.5829,24579.0
2016-08-19 15:35:00,32.91,32.92,32.9,32.9,41475.0,26.5829,26.591,26.5748,26.5748,41475.0
2016-08-19 15:40:00,32.91,32.91,32.9,32.9,21512.0,26.5829,26.5829,26.5748,26.5748,21512.0
2016-08-19 15:45:00,32.9,32.9,32.89,32.9,43152.0,26.5748,26.5748,26.5668,26.5748,43152.0
2016-08-19 15:50:00,32.9,32.9,32.88,32.9,87600.0,26.5748,26.5748,26.5587,26.5748,87600.0
2016-08-19 15:55:00,32.9,32.92,32.89,32.91,240946.0,26.5748,26.591,26.5668,26.5829,240946.0
2016-08-22 09:30:00,32.79,32.89,32.51,32.85,80470.0,26.486,26.5668,26.2598,26.5345,80470.0
2016-08-22 09:35:00,32.83,32.87,32.73,32.73,42357.0,26.5183,26.5506,26.4375,26.4375,42357.0
2016-08-22 09:40:00,32.74,32.82,32.74,32.82,27873.0,26.4456,26.5102,26.4456,26.5102,27873.0
2016-08-22 09:45:00,32.81,32.81,32.78,32.79,8579.0,26.5021,26.5021,26.4779,26.486,8579.0
2016-08-22 09:50:00,32.79,32.79,32.76,32.77,18282.0,26.486,26.486,26.4618,26.4698,18282.0
2016-08-22 09:55:00,32.77,32.77,32.7,32.73,43451.0,26.4698,26.4698,26.4133,26.4375,43451.0
2016-08-22 10:00:00,32.73,32.74,32.71,32.74,13807.0,26.4375,26.4456,26.4214,26.4456,13807.0
2016-08-22 10:05:00,32.74,32.76,32.73,32.75,9447.0,26.4456,26.4618,26.4375,26.4537,9447.0
2016-08-22 10:10:00,32.75,32.75,32.68,32.68,36549.0,26.4537,26.4537,26.3971,26.3971,36549.0
2016-08-22 10:15:00,32.69,32.71,32.68,32.7,21178.0,26.4052,26.4214,26.3971,26.4133,21178.0
2016-08-22 10:20:00,32.71,32.73,32.71,32.73,14861.0,26.4214,26.4375,26.4214,26.4375,14861.0
2016-08-22 10:25:00,32.73,32.76,32.72,32.75,13693.0,26.4375,26.4618,26.4294,26.4537,13693.0
2016-08-22 10:30:00,32.76,32.78,32.75,32.77,16333.0,26.4618,26.4779,26.4537,26.4698,16333.0
2016-08-22 10:35:00,32.77,32.77,32.73,32.73,25801.0,26.4698,26.4698,26.4375,26.4375,25801.0
2016-08-22 10:40:00,32.74,32.74,32.73,32.74,5200.0,26.4456,26.4456,26.4375,26.4456,5200.0
2016-08-22 10:45:00,32.73,32.74,32.73,32.73,6176.0,26.4375,26.4456,26.4375,26.4375,6176.0
2016-08-22 10:50:00,32.74,32.74,32.72,32.73,17020.0,26.4456,26.4456,26.4294,26.4375,17020.0
2016-08-22 10:55:00,32.72,32.74,32.72,32.73,7984.0,26.4294,26.4456,26.4294,26.4375,7984.0
2016-08-22 11:00:00,32.74,32.76,32.73,32.76,9607.0,26.4456,26.4618,26.4375,26.4618,9607.0
2016-08-22 11:05:00,32.76,32.79,32.76,32.79,12701.0,26.4618,26.486,26.4618,26.486,12701.0
2016-08-22 11:10:00,32.79,32.79,32.78,32.79,28008.0,26.486,26.486,26.4779,26.486,28008.0
2016-08-22 11:15:00,32.79,32.79,32.75,32.77,43539.0,26.486,26.486,26.4537,26.4698,43539.0
2016-08-22 11:20:00,32.76,32.76,32.72,32.73,15390.0,26.4618,26.4618,26.4294,26.4375,15390.0
2016-08-22 11:25:00,32.72,32.72,32.68,32.68,15389.0,26.4294,26.4294,26.3971,26.3971,15389.0
2016-08-22 11:30:00,32.69,32.7,32.68,32.7,15077.0,26.4052,26.4133,26.3971,26.4133,15077.0
2016-08-22 11:35:00,32.69,32.71,32.68,32.68,10403.0,26.4052,26.4214,26.3971,26.3971,10403.0
2016-08-22 11:40:00,32.69,32.71,32.68,32.7,14684.0,26.4052,26.4214,26.3971,26.4133,14684.0
2016-08-22 11:45:00,32.7,32.71,32.7,32.7,6085.0,26.4133,26.4214,26.4133,26.4133,6085.0
2016-08-22 11:50:00,32.71,32.75,32.7,32.75,18251.0,26.4214,26.4537,26.4133,26.4537,18251.0
2016-08-22 11:55:00,32.74,32.76,32.74,32.76,5228.0,26.4456,26.4618,26.4456,26.4618,5228.0
2016-08-22 12:00:00,32.75,32.76,32.75,32.76,47000.0,26.4537,26.4618,26.4537,26.4618,47000.0
2016-08-22 12:05:00,32.76,32.76,32.74,32.76,33849.0,26.4618,26.4618,26.4456,26.4618,33849.0
2016-08-22 12:10:00,32.76,32.76,32.74,32.76,9973.0,26.4618,26.4618,26.4456,26.4618,9973.0
2016-08-22 12:15:00,32.76,32.76,32.74,32.75,9612.0,26.4618,26.4618,26.4456,26.4537,9612.0
2016-08-22 12:20:00,32.76,32.81,32.75,32.8,29883.0,26.4618,26.5021,26.4537,26.4941,29883.0
2016-08-22 12:25:00,32.81,32.86,32.81,32.84,24275.0,26.5021,26.5425,26.5021,26.5264,24275.0
2016-08-22 12:30:00,32.85,32.85,32.83,32.83,13305.0,26.5345,26.5345,26.5183,26.5183,13305.0
2016-08-22 12:35:00,32.82,32.83,32.81,32.82,7779.0,26.5102,26.5183,26.5021,26.5102,7779.0
2016-08-22 12:40:00,32.82,32.83,32.81,32.81,17513.0,26.5102,26.5183,26.5021,26.5021,17513.0
2016-08-22 12:45:00,32.8,32.81,32.79,32.81,7100.0,26.4941,26.5021,26.486,26.5021,7100.0
2016-08-22 12:50:00,32.8,32.81,32.8,32.8,1450.0,26.4941,26.5021,26.4941,26.4941,1450.0
2016-08-22 12:55:00,32.8,32.81,32.8,32.8,2000.0,26.4941,26.5021,26.4941,26.4941,2000.0
2016-08-22 13:00:00,32.8,32.81,32.8,32.8,4569.0,26.4941,26.5021,26.4941,26.4941,4569.0
2016-08-22 13:05:00,32.81,32.81,32.79,32.8,8440.0,26.5021,26.5021,26.486,26.4941,8440.0
2016-08-22 13:10:00,32.8,32.81,32.79,32.8,5316.0,26.4941,26.5021,26.486,26.4941,5316.0
2016-08-22 13:15:00,32.8,32.81,32.78,32.79,9287.0,26.4941,26.5021,26.4779,26.486,9287.0
2016-08-22 13:20:00,32.79,32.79,32.74,32.75,20532.0,26.486,26.486,26.4456,26.4537,20532.0
2016-08-22 13:25:00,32.74,32.76,32.73,32.75,14074.0,26.4456,26.4618,26.4375,26.4537,14074.0
2016-08-22 13:30:00,32.75,32.77,32.74,32.77,40431.0,26.4537,26.4698,26.4456,26.4698,40431.0
2016-08-22 13:35:00,32.77,32.78,32.76,32.77,5612.0,26.4698,26.4779,26.4618,26.4698,5612.0
2016-08-22 13:40:00,32.77,32.8,32.77,32.79,11869.0,26.4698,26.4941,26.4698,26.486,11869.0
2016-08-22 13:45:00,32.79,32.81,32.78,32.8,12816.0,26.486,26.5021,26.4779,26.4941,12816.0
2016-08-22 13:50:00,32.8,32.81,32.79,32.8,8783.0,26.4941,26.5021,26.486,26.4941,8783.0
2016-08-22 13:55:00,32.8,32.8,32.78,32.79,11095.0,26.4941,26.4941,26.4779,26.486,11095.0
2016-08-22 14:00:00,32.79,32.79,32.75,32.79,94553.0,26.486,26.486,26.4537,26.486,94553.0
2016-08-22 14:05:00,32.78,32.79,32.77,32.79,22189.0,26.4779,26.486,26.4698,26.486,22189.0
2016-08-22 14:10:00,32.79,32.81,32.78,32.8,11916.0,26.486,26.5021,26.4779,26.4941,11916.0
2016-08-22 14:15:00,32.81,32.82,32.78,32.79,38091.0,26.5021,26.5102,26.4779,26.486,38091.0
2016-08-22 14:20:00,32.79,32.79,32.76,32.77,21695.0,26.486,26.486,26.4618,26.4698,21695.0
2016-08-22 14:25:00,32.77,32.77,32.74,32.74,22297.0,26.4698,26.4698,26.4456,26.4456,22297.0
2016-08-22 14:30:00,32.75,32.78,32.74,32.77,20805.0,26.4537,26.4779,26.4456,26.4698,20805.0
2016-08-22 14:35:00,32.77,32.79,32.77,32.79,4200.0,26.4698,26.486,26.4698,26.486,4200.0
2016-08-22 14:40:00,32.79,32.79,32.77,32.78,20864.0,26.486,26.486,26.4698,26.4779,20864.0
2016-08-22 14:45:00,32.78,32.78,32.77,32.77,6618.0,26.4779,26.4779,26.4698,26.4698,6618.0
2016-08-22 14:50:00,32.78,32.79,32.77,32.77,11689.0,26.4779,26.486,26.4698,26.4698,11689.0
2016-08-22 14:55:00,32.77,32.77,32.75,32.76,19026.0,26.4698,26.4698,26.4537,26.4618,19026.0
2016-08-22 15:00:00,32.76,32.77,32.75,32.77,5460.0,26.4618,26.4698,26.4537,26.4698,5460.0
2016-08-22 15:05:00,32.77,32.77,32.76,32.77,10150.0,26.4698,26.4698,26.4618,26.4698,10150.0
2016-08-22 15:10:00,32.77,32.77,32.76,32.77,3900.0,26.4698,26.4698,26.4618,26.4698,3900.0
2016-08-22 15:15:00,32.77,32.77,32.74,32.74,17802.0,26.4698,26.4698,26.4456,26.4456,17802.0
2016-08-22 15:20:00,32.74,32.75,32.74,32.74,5724.0,26.4456,26.4537,26.4456,26.4456,5724.0
2016-08-22 15:25:00,32.74,32.75,32.74,32.75,29896.0,26.4456,26.4537,26.4456,26.4537,29896.0
2016-08-22 15:30:00,32.75,32.75,32.74,32.74,10908.0,26.4537,26.4537,26.4456,26.4456,10908.0
2016-08-22 15:35:00,32.75,32.75,32.73,32.74,29495.0,26.4537,26.4537,26.4375,26.4456,29495.0
2016-08-22 15:40:00,32.73,32.77,32.73,32.76,38657.0,26.4375,26.4698,26.4375,26.4618,38657.0
2016-08-22 15:45:00,32.76,32.77,32.75,32.76,46350.0,26.4618,26.4698,26.4537,26.4618,46350.0
2016-08-22 15:50:00,32.77,32.78,32.76,32.77,72296.0,26.4698,26.4779,26.4618,26.4698,72296.0
2016-08-22 15:55:00,32.78,32.8,32.77,32.78,171979.0,26.4779,26.4941,26.4698,26.4779,171979.0
2016-08-23 09:30:00,32.65,32.69,32.52,32.65,67239.0,26.3729,26.4052,26.2679,26.3729,67239.0
2016-08-23 09:35:00,32.66,32.68,32.63,32.63,18286.0,26.381,26.3971,26.3567,26.3567,18286.0
2016-08-23 09:40:00,32.64,32.7,32.63,32.66,27908.0,26.3648,26.4133,26.3567,26.381,27908.0
2016-08-23 09:45:00,32.65,32.66,32.56,32.57,26953.0,26.3729,26.381,26.3002,26.3083,26953.0
2016-08-23 09:50:00,32.57,32.64,32.57,32.63,17384.0,26.3083,26.3648,26.3083,26.3567,17384.0
2016-08-23 09:55:00,32.63,32.68,32.63,32.68,30501.0,26.3567,26.3971,26.3567,26.3971,30501.0
2016-08-23 10:00:00,32.69,32.7,32.66,32.68,22804.0,26.4052,26.4133,26.381,26.3971,22804.0
2016-08-23 10:05:00,32.68,32.7,32.66,32.7,20420.0,26.3971,26.4133,26.381,26.4133,20420.0
2016-08-23 10:10:00,32.7,32.7,32.59,32.6,119663.0,26.4133,26.4133,26.3244,26.3325,119663.0
2016-08-23 10:15:00,32.61,32.61,32.53,32.53,52535.0,26.3406,26.3406,26.276,26.276,52535.0
2016-08-23 10:20:00,32.54,32.55,32.5,32.5,37743.0,26.2841,26.2921,26.2517,26.2517,37743.0
2016-08-23 10:25:00,32.5,32.53,32.5,32.52,35743.0,26.2517,26.276,26.2517,26.2679,35743.0
2016-08-23 10:30:00,32.53,32.55,32.5,32.52,27190.0,26.276,26.2921,26.2517,26.2679,27190.0
2016-08-23 10:35:00,32.51,32.52,32.5,32.51,28402.0,26.2598,26.2679,26.2517,26.2598,28402.0
2016-08-23 10:40:00,32.52,32.55,32.51,32.55,30668.0,26.2679,26.2921,26.2598,26.2921,30668.0
2016-08-23 10:45:00,32.55,32.57,32.55,32.56,14400.0,26.2921,26.3083,26.2921,26.3002,14400.0
2016-08-23 10:50:00,32.56,32.56,32.49,32.52,46202.0,26.3002,26.3002,26.2437,26.2679,46202.0
2016-08-23 10:55:00,32.52,32.54,32.51,32.54,40217.0,26.2679,26.2841,26.2598,26.2841,40217.0
2016-08-23 11:00:00,32.54,32.56,32.53,32.54,32149.0,26.2841,26.3002,26.276,26.2841,32149.0
2016-08-23 11:05:00,32.54,32.56,32.53,32.55,35989.0,26.2841,26.3002,26.276,26.2921,35989.0
2016-08-23 11:10:00,32.55,32.56,32.53,32.54,10076.0,26.2921,26.3002,26.276,26.2841,10076.0
2016-08-23 11:15:00,32.54,32.54,32.52,32.52,6142.0,26.2841,26.2841,26.2679,26.2679,6142.0
2016-08-23 11:20:00,32.53,32.53,32.51,32.52,9166.0,26.276,26.276,26.2598,26.2679,9166.0
2016-08-23 11:25:00,32.52,32.53,32.49,32.51,27124.0,26.2679,26.276,26.2437,26.2598,27124.0
2016-08-23 11:30:00,32.52,32.53,32.49,32.5,89759.0,26.2679,26.276,26.2437,26.2517,89759.0
2016-08-23 11:35:00,32.5,32.51,32.48,32.49,37581.0,26.2517,26.2598,26.2356,26.2437,37581.0
2016-08-23 11:40:00,32.5,32.5,32.49,32.5,6658.0,26.2517,26.2517,26.2437,26.2517,6658.0
2016-08-23 11:45:00,32.5,32.51,32.48,32.49,22088.0,26.2517,26.2598,26.2356,26.2437,22088.0
2016-08-23 11:50:00,32.5,32.5,32.47,32.48,9486.0,26.2517,26.2517,26.2275,26.2356,9486.0
2016-08-23 11:55:00,32.5,32.52,32.47,32.5,71671.0,26.2517,26.2679,26.2275,26.2517,71671.0
2016-08-23 12:00:00,32.5,32.5,32.49,32.5,9927.0,26.2517,26.2517,26.2437,26.2517,9927.0
2016-08-23 12:05:00,32.5,32.52,32.49,32.5,25638.0,26.2517,26.2679,26.2437,26.2517,25638.0
2016-08-23 12:10:00,32.51,32.53,32.5,32.52,19644.0,26.2598,26.276,26.2517,26.2679,19644.0
2016-08-23 12:15:00,32.52,32.54,32.51,32.54,11180.0,26.2679,26.2841,26.2598,26.2841,11180.0
2016-08-23 12:20:00,32.54,32.56,32.51,32.51,9664.0,26.2841,26.3002,26.2598,26.2598,9664.0
2016-08-23 12:25:00,32.51,32.54,32.51,32.54,5437.0,26.2598,26.2841,26.2598,26.2841,5437.0
2016-08-23 12:30:00,32.54,32.54,32.47,32.52,79771.0,26.2841,26.2841,26.2275,26.2679,79771.0
2016-08-23 12:35:00,32.52,32.52,32.49,32.5,14064.0,26.2679,26.2679,26.2437,26.2517,14064.0
2016-08-23 12:40:00,32.51,32.52,32.49,32.49,9970.0,26.2598,26.2679,26.2437,26.2437,9970.0
2016-08-23 12:45:00,32.5,32.51,32.49,32.5,7224.0,26.2517,26.2598,26.2437,26.2517,7224.0
2016-08-23 12:50:00,32.5,32.5,32.47,32.5,21297.0,26.2517,26.2517,26.2275,26.2517,21297.0
2016-08-23 12:55:00,32.5,32.51,32.48,32.51,11803.0,26.2517,26.2598,26.2356,26.2598,11803.0
2016-08-23 13:00:00,32.51,32.52,32.49,32.51,15969.0,26.2598,26.2679,26.2437,26.2598,15969.0
2016-08-23 13:05:00,32.5,32.52,32.49,32.51,116281.0,26.2517,26.2679,26.2437,26.2598,116281.0
2016-08-23 13:10:00,32.51,32.53,32.5,32.52,39940.0,26.2598,26.276,26.2517,26.2679,39940.0
2016-08-23 13:15:00,32.52,32.56,32.51,32.55,31385.0,26.2679,26.3002,26.2598,26.2921,31385.0
2016-08-23 13:20:00,32.56,32.57,32.43,32.45,143604.0,26.3002,26.3083,26.1952,26.2114,143604.0
2016-08-23 13:25:00,32.45,32.48,32.43,32.48,104929.0,26.2114,26.2356,26.1952,26.2356,104929.0
2016-08-23 13:30:00,32.47,32.49,32.46,32.48,11650.0,26.2275,26.2437,26.2194,26.2356,11650.0
2016-08-23 13:35:00,32.48,32.5,32.47,32.48,15272.0,26.2356,26.2517,26.2275,26.2356,15272.0
2016-08-23 13:40:00,32.49,32.49,32.48,32.48,5187.0,26.2437,26.2437,26.2356,26.2356,5187.0
2016-08-23 13:45:00,32.48,32.49,32.46,32.47,24398.0,26.2356,26.2437,26.2194,26.2275,24398.0
2016-08-23 13:50:00,32.47,32.48,32.47,32.48,11054.0,26.2275,26.2356,26.2275,26.2356,11054.0
2016-08-23 13:55:00,32.48,32.48,32.45,32.45,12187.0,26.2356,26.2356,26.2114,26.2114,12187.0
2016-08-23 14:00:00,32.45,32.46,32.41,32.41,28227.0,26.2114,26.2194,26.179,26.179,28227.0
2016-08-23 14:05:00,32.42,32.42,32.39,32.39,28989.0,26.1871,26.1871,26.1629,26.1629,28989.0
2016-08-23 14:10:00,32.39,32.4,32.38,32.38,17263.0,26.1629,26.171,26.1548,26.1548,17263.0
2016-08-23 14:15:00,32.39,32.39,32.35,32.36,38248.0,26.1629,26.1629,26.1306,26.1387,38248.0
2016-08-23 14:20:00,32.36,32.36,32.33,32.34,31287.0,26.1387,26.1387,26.1144,26.1225,31287.0
2016-08-23 14:25:00,32.34,32.36,32.33,32.34,41823.0,26.1225,26.1387,26.1144,26.1225,41823.0
2016-08-23 14:30:00,32.35,32.35,32.34,32.35,36863.0,26.1306,26.1306,26.1225,26.1306,36863.0
2016-08-23 14:35:00,32.35,32.35,32.32,32.33,23502.0,26.1306,26.1306,26.1063,26.1144,23502.0
2016-08-23 14:40:00,32.32,32.32,32.27,32.28,41129.0,26.1063,26.1063,26.066,26.074,41129.0
2016-08-23 14:45:00,32.29,32.3,32.27,32.28,64035.0,26.0821,26.0902,26.066,26.074,64035.0
2016-08-23 14:50:00,32.28,32.28,32.27,32.27,33359.0,26.074,26.074,26.066,26.066,33359.0
2016-08-23 14:55:00,32.27,32.28,32.23,32.23,40023.0,26.066,26.074,26.0336,26.0336,40023.0
2016-08-23 15:00:00,32.24,32.28,32.23,32.27,88094.0,26.0417,26.074,26.0336,26.066,88094.0
2016-08-23 15:05:00,32.27,32.27,32.26,32.26,17623.0,26.066,26.066,26.0579,26.0579,17623.0
2016-08-23 15:10:00,32.27,32.3,32.26,32.3,34225.0,26.066,26.0902,26.0579,26.0902,34225.0
2016-08-23 15:15:00,32.3,32.32,32.29,32.32,41252.0,26.0902,26.1063,26.0821,26.1063,41252.0
2016-08-23 15:20:00,32.32,32.36,32.31,32.36,42495.0,26.1063,26.1387,26.0983,26.1387,42495.0
2016-08-23 15:25:00,32.36,32.37,32.35,32.37,42578.0,26.1387,26.1467,26.1306,26.1467,42578.0
2016-08-23 15:30:00,32.37,32.39,32.36,32.39,53723.0,26.1467,26.1629,26.1387,26.1629,53723.0
2016-08-23 15:35:00,32.38,32.39,32.37,32.38,77760.0,26.1548,26.1629,26.1467,26.1548,77760.0
2016-08-23 15:40:00,32.38,32.4,32.37,32.4,76484.0,26.1548,26.171,26.1467,26.171,76484.0
2016-08-23 15:45:00,32.4,32.41,32.39,32.41,92043.0,26.171,26.179,26.1629,26.179,92043.0
2016-08-23 15:50:00,32.4,32.41,32.38,32.38,144229.0,26.171,26.179,26.1548,26.1548,144229.0
2016-08-23 15:55:00,32.38,32.39,32.32,32.34,311708.0,26.1548,26.1629,26.1063,26.1225,311708.0
2016-08-24 09:30:00,32.25,32.38,32.18,32.19,29271.0,26.0498,26.1548,25.9933,26.0013,29271.0
2016-08-24 09:35:00,32.18,32.27,32.13,32.26,19884.0,25.9933,26.066,25.9529,26.0579,19884.0
2016-08-24 09:40:00,32.26,32.27,32.24,32.25,26294.0,26.0579,26.066,26.0417,26.0498,26294.0
2016-08-24 09:45:00,32.26,32.29,32.25,32.28,16756.0,26.0579,26.0821,26.0498,26.074,16756.0
2016-08-24 09:50:00,32.28,32.29,32.25,32.29,22130.0,26.074,26.0821,26.0498,26.0821,22130.0
2016-08-24 09:55:00,32.29,32.29,32.25,32.27,18226.0,26.0821,26.0821,26.0498,26.066,18226.0
2016-08-24 10:00:00,32.29,32.31,32.26,32.29,10139.0,26.0821,26.0983,26.0579,26.0821,10139.0
2016-08-24 10:05:00,32.28,32.28,32.25,32.26,23801.0,26.074,26.074,26.0498,26.0579,23801.0
2016-08-24 10:10:00,32.26,32.26,32.25,32.25,16938.0,26.0579,26.0579,26.0498,26.0498,16938.0
2016-08-24 10:15:00,32.25,32.26,32.25,32.26,12964.0,26.0498,26.0579,26.0498,26.0579,12964.0
2016-08-24 10:20:00,32.26,32.26,32.21,32.22,18054.0,26.0579,26.0579,26.0175,26.0256,18054.0
2016-08-24 10:25:00,32.21,32.21,32.19,32.2,16285.0,26.0175,26.0175,26.0013,26.0094,16285.0
2016-08-24 10:30:00,32.19,32.27,32.19,32.25,59674.0,26.0013,26.066,26.0013,26.0498,59674.0
2016-08-24 10:35:00,32.25,32.25,32.21,32.23,12356.0,26.0498,26.0498,26.0175,26.0336,12356.0
2016-08-24 10:40:00,32.24,32.24,32.21,32.21,8120.0,26.0417,26.0417,26.0175,26.0175,8120.0
2016-08-24 10:45:00,32.21,32.23,32.19,32.21,14796.0,26.0175,26.0336,26.0013,26.0175,14796.0
2016-08-24 10:50:00,32.21,32.22,32.2,32.22,12135.0,26.0175,26.0256,26.0094,26.0256,12135.0
2016-08-24 10:55:00,32.21,32.23,32.2,32.2,13343.0,26.0175,26.0336,26.0094,26.0094,13343.0
2016-08-24 11:00:00,32.2,32.22,32.18,32.22,16322.0,26.0094,26.0256,25.9933,26.0256,16322.0
2016-08-24 11:05:00,32.22,32.22,32.18,32.18,17813.0,26.0256,26.0256,25.9933,25.9933,17813.0
2016-08-24 11:10:00,32.18,32.19,32.16,32.16,30328.0,25.9933,26.0013,25.9771,25.9771,30328.0
2016-08-24 11:15:00,32.17,32.21,32.16,32.2,22062.0,25.9852,26.0175,25.9771,26.0094,22062.0
2016-08-24 11:20:00,32.2,32.21,32.18,32.2,9624.0,26.0094,26.0175,25.9933,26.0094,9624.0
2016-08-24 11:25:00,32.19,32.2,32.18,32.18,9949.0,26.0013,26.0094,25.9933,25.9933,9949.0
2016-08-24 11:30:00,32.19,32.2,32.17,32.18,11146.0,26.0013,26.0094,25.9852,25.9933,11146.0
2016-08-24 11:35:00,32.18,32.19,32.17,32.19,9461.0,25.9933,26.0013,25.9852,26.0013,9461.0
2016-08-24 11:40:00,32.19,32.2,32.17,32.17,13694.0,26.0013,26.0094,25.9852,25.9852,13694.0
2016-08-24 11:45:00,32.17,32.17,32.14,32.16,25822.0,25.9852,25.9852,25.961,25.9771,25822.0
2016-08-24 11:50:00,32.16,32.18,32.15,32.17,10100.0,25.9771,25.9933,25.969,25.9852,10100.0
2016-08-24 11:55:00,32.17,32.2,32.16,32.2,12122.0,25.9852,26.0094,25.9771,26.0094,12122.0
2016-08-24 12:00:00,32.2,32.21,32.2,32.2,9059.0,26.0094,26.0175,26.0094,26.0094,9059.0
2016-08-24 12:05:00,32.2,32.25,32.2,32.25,12488.0,26.0094,26.0498,26.0094,26.0498,12488.0
2016-08-24 12:10:00,32.25,32.26,32.24,32.25,11514.0,26.0498,26.0579,26.0417,26.0498,11514.0
2016-08-24 12:15:00,32.24,32.25,32.22,32.23,6400.0,26.0417,26.0498,26.0256,26.0336,6400.0
2016-08-24 12:20:00,32.23,32.23,32.21,32.22,13218.0,26.0336,26.0336,26.0175,26.0256,13218.0
2016-08-24 12:25:00,32.22,32.23,32.21,32.22,6831.0,26.0256,26.0336,26.0175,26.0256,6831.0
2016-08-24 12:30:00,32.22,32.23,32.21,32.23,4210.0,26.0256,26.0336,26.0175,26.0336,4210.0
2016-08-24 12:35:00,32.22,32.22,32.19,32.21,15709.0,26.0256,26.0256,26.0013,26.0175,15709.0
2016-08-24 12:40:00,32.21,32.21,32.18,32.2,10775.0,26.0175,26.0175,25.9933,26.0094,10775.0
2016-08-24 12:45:00,32.2,32.22,32.19,32.21,14896.0,26.0094,26.0256,26.0013,26.0175,14896.0
2016-08-24 12:50:00,32.21,32.23,32.2,32.22,14945.0,26.0175,26.0336,26.0094,26.0256,14945.0
2016-08-24 12:55:00,32.21,32.23,32.21,32.23,6020.0,26.0175,26.0336,26.0175,26.0336,6020.0
2016-08-24 13:00:00,32.23,32.23,32.21,32.22,4660.0,26.0336,26.0336,26.0175,26.0256,4660.0
2016-08-24 13:05:00,32.22,32.22,32.18,32.19,9588.0,26.0256,26.0256,25.9933,26.0013,9588.0
2016-08-24 13:10:00,32.19,32.19,32.17,32.19,11630.0,26.0013,26.0013,25.9852,26.0013,11630.0
2016-08-24 13:15:00,32.19,32.2,32.17,32.17,11716.0,26.0013,26.0094,25.9852,25.9852,11716.0
2016-08-24 13:20:00,32.18,32.2,32.17,32.19,9020.0,25.9933,26.0094,25.9852,26.0013,9020.0
2016-08-24 13:25:00,32.19,32.2,32.19,32.2,7927.0,26.0013,26.0094,26.0013,26.0094,7927.0
2016-08-24 13:30:00,32.2,32.2,32.18,32.18,8086.0,26.0094,26.0094,25.9933,25.9933,8086.0
2016-08-24 13:35:00,32.18,32.2,32.18,32.2,10871.0,25.9933,26.0094,25.9933,26.0094,10871.0
2016-08-24 13:40:00,32.2,32.2,32.18,32.18,7047.0,26.0094,26.0094,25.9933,25.9933,7047.0
2016-08-24 13:45:00,32.19,32.2,32.18,32.2,10547.0,26.0013,26.0094,25.9933,26.0094,10547.0
2016-08-24 13:50:00,32.2,32.2,32.17,32.18,10830.0,26.0094,26.0094,25.9852,25.9933,10830.0
2016-08-24 13:55:00,32.18,32.18,32.16,32.16,13474.0,25.9933,25.9933,25.9771,25.9771,13474.0
2016-08-24 14:00:00,32.16,32.17,32.14,32.15,17565.0,25.9771,25.9852,25.961,25.969,17565.0
2016-08-24 14:05:00,32.15,32.15,32.13,32.15,16741.0,25.969,25.969,25.9529,25.969,16741.0
2016-08-24 14:10:00,32.15,32.17,32.14,32.16,9686.0,25.969,25.9852,25.961,25.9771,9686.0
2016-08-24 14:15:00,32.16,32.17,32.15,32.16,9992.0,25.9771,25.9852,25.969,25.9771,9992.0
2016-08-24 14:20:00,32.16,32.17,32.15,32.16,19461.0,25.9771,25.9852,25.969,25.9771,19461.0
2016-08-24 14:25:00,32.16,32.18,32.15,32.17,10956.0,25.9771,25.9933,25.969,25.9852,10956.0
2016-08-24 14:30:00,32.16,32.17,32.15,32.16,12014.0,25.9771,25.9852,25.969,25.9771,12014.0
2016-08-24 14:35:00,32.16,32.16,32.15,32.16,8900.0,25.9771,25.9771,25.969,25.9771,8900.0
2016-08-24 14:40:00,32.16,32.2,32.15,32.2,20421.0,25.9771,26.0094,25.969,26.0094,20421.0
2016-08-24 14:45:00,32.2,32.2,32.19,32.2,9328.0,26.0094,26.0094,26.0013,26.0094,9328.0
2016-08-24 14:50:00,32.2,32.2,32.16,32.16,43483.0,26.0094,26.0094,25.9771,25.9771,43483.0
2016-08-24 14:55:00,32.17,32.18,32.16,32.16,13710.0,25.9852,25.9933,25.9771,25.9771,13710.0
2016-08-24 15:00:00,32.17,32.17,32.16,32.17,6520.0,25.9852,25.9852,25.9771,25.9852,6520.0
2016-08-24 15:05:00,32.16,32.17,32.16,32.16,9005.0,25.9771,25.9852,25.9771,25.9771,9005.0
2016-08-24 15:10:00,32.16,32.17,32.16,32.17,14487.0,25.9771,25.9852,25.9771,25.9852,14487.0
2016-08-24 15:15:00,32.16,32.17,32.15,32.16,35890.0,25.9771,25.9852,25.969,25.9771,35890.0
2016-08-24 15:20:00,32.16,32.17,32.15,32.16,17095.0,25.9771,25.9852,25.969,25.9771,17095.0
2016-08-24 15:25:00,32.16,32.18,32.15,32.18,30010.0,25.9771,25.9933,25.969,25.9933,30010.0
2016-08-24 15:30:00,32.18,32.18,32.16,32.16,29070.0,25.9933,25.9933,25.9771,25.9771,29070.0
2016-08-24 15:35:00,32.17,32.17,32.14,32.14,59810.0,25.9852,25.9852,25.961,25.961,59810.0
2016-08-24 15:40:00,32.13,32.15,32.13,32.15,33253.0,25.9529,25.969,25.9529,25.969,33253.0
2016-08-24 15:45:00,32.15,32.17,32.13,32.16,68155.0,25.969,25.9852,25.9529,25.9771,68155.0
2016-08-24 15:50:00,32.16,32.18,32.16,32.18,46156.0,25.9771,25.9933,25.9771,25.9933,46156.0
2016-08-24 15:55:00,32.18,32.2,32.17,32.2,134325.0,25.9933,26.0094,25.9852,26.0094,134325.0
2016-08-25 09:30:00,32.2,32.21,32.06,32.13,34980.0,26.0094,26.0175,25.8963,25.9529,34980.0
2016-08-25 09:35:00,32.13,32.22,32.12,32.16,14776.0,25.9529,26.0256,25.9448,25.9771,14776.0
2016-08-25 09:40:00,32.17,32.22,32.16,32.2,12200.0,25.9852,26.0256,25.9771,26.0094,12200.0
2016-08-25 09:45:00,32.19,32.25,32.19,32.23,34218.0,26.0013,26.0498,26.0013,26.0336,34218.0
2016-08-25 09:50:00,32.23,32.27,32.21,32.25,22335.0,26.0336,26.066,26.0175,26.0498,22335.0
2016-08-25 09:55:00,32.25,32.29,32.24,32.28,33967.0,26.0498,26.0821,26.0417,26.074,33967.0
2016-08-25 10:00:00,32.27,32.29,32.25,32.26,19711.0,26.066,26.0821,26.0498,26.0579,19711.0
2016-08-25 10:05:00,32.26,32.29,32.24,32.27,14994.0,26.0579,26.0821,26.0417,26.066,14994.0
2016-08-25 10:10:00,32.27,32.32,32.27,32.32,16809.0,26.066,26.1063,26.066,26.1063,16809.0
2016-08-25 10:15:00,32.31,32.31,32.27,32.3,12272.0,26.0983,26.0983,26.066,26.0902,12272.0
2016-08-25 10:20:00,32.3,32.31,32.29,32.3,4300.0,26.0902,26.0983,26.0821,26.0902,4300.0
2016-08-25 10:25:00,32.3,32.35,32.3,32.35,23986.0,26.0902,26.1306,26.0902,26.1306,23986.0
2016-08-25 10:30:00,32.35,32.37,32.34,32.34,28921.0,26.1306,26.1467,26.1225,26.1225,28921.0
2016-08-25 10:35:00,32.34,32.37,32.33,32.36,23927.0,26.1225,26.1467,26.1144,26.1387,23927.0
2016-08-25 10:40:00,32.36,32.41,32.35,32.4,55952.0,26.1387,26.179,26.1306,26.171,55952.0
2016-08-25 10:45:00,32.41,32.42,32.4,32.41,33115.0,26.179,26.1871,26.171,26.179,33115.0
2016-08-25 10:50:00,32.41,32.46,32.4,32.44,23650.0,26.179,26.2194,26.171,26.2033,23650.0
2016-08-25 10:55:00,32.45,32.48,32.44,32.45,24367.0,26.2114,26.2356,26.2033,26.2114,24367.0
2016-08-25 11:00:00,32.44,32.47,32.44,32.46,31112.0,26.2033,26.2275,26.2033,26.2194,31112.0
2016-08-25 11:05:00,32.46,32.51,32.44,32.51,55467.0,26.2194,26.2598,26.2033,26.2598,55467.0
2016-08-25 11:10:00,32.51,32.51,32.49,32.5,11387.0,26.2598,26.2598,26.2437,26.2517,11387.0
2016-08-25 11:15:00,32.49,32.5,32.47,32.48,11332.0,26.2437,26.2517,26.2275,26.2356,11332.0
2016-08-25 11:20:00,32.48,32.49,32.44,32.44,26306.0,26.2356,26.2437,26.2033,26.2033,26306.0
2016-08-25 11:25:00,32.45,32.46,32.42,32.45,29732.0,26.2114,26.2194,26.1871,26.2114,29732.0
2016-08-25 11:30:00,32.45,32.46,32.44,32.44,8083.0,26.2114,26.2194,26.2033,26.2033,8083.0
2016-08-25 11:35:00,32.43,32.44,32.42,32.42,9175.0,26.1952,26.2033,26.1871,26.1871,9175.0
2016-08-25 11:40:00,32.43,32.43,32.38,32.38,18795.0,26.1952,26.1952,26.1548,26.1548,18795.0
2016-08-25 11:45:00,32.38,32.4,32.38,32.4,10061.0,26.1548,26.171,26.1548,26.171,10061.0
2016-08-25 11:50:00,32.4,32.42,32.39,32.42,26734.0,26.171,26.1871,26.1629,26.1871,26734.0
2016-08-25 11:55:00,32.41,32.43,32.41,32.42,26712.0,26.179,26.1952,26.179,26.1871,26712.0
2016-08-25 12:00:00,32.42,32.43,32.4,32.41,10543.0,26.1871,26.1952,26.171,26.179,10543.0
2016-08-25 12:05:00,32.4,32.4,32.36,32.38,17381.0,26.171,26.171,26.1387,26.1548,17381.0
2016-08-25 12:10:00,32.38,32.38,32.37,32.38,4800.0,26.1548,26.1548,26.1467,26.1548,4800.0
2016-08-25 12:15:00,32.38,32.39,32.36,32.36,84190.0,26.1548,26.1629,26.1387,26.1387,84190.0
2016-08-25 12:20:00,32.37,32.38,32.36,32.38,9752.0,26.1467,26.1548,26.1387,26.1548,9752.0
2016-08-25 12:25:00,32.38,32.39,32.37,32.39,11025.0,26.1548,26.1629,26.1467,26.1629,11025.0
2016-08-25 12:30:00,32.38,32.4,32.37,32.4,54898.0,26.1548,26.171,26.1467,26.171,54898.0
2016-08-25 12:35:00,32.4,32.4,32.35,32.38,58283.0,26.171,26.171,26.1306,26.1548,58283.0
2016-08-25 12:40:00,32.38,32.39,32.37,32.38,4747.0,26.1548,26.1629,26.1467,26.1548,4747.0
2016-08-25 12:45:00,32.38,32.38,32.37,32.38,3185.0,26.1548,26.1548,26.1467,26.1548,3185.0
2016-08-25 12:50:00,32.38,32.38,32.37,32.38,3590.0,26.1548,26.1548,26.1467,26.1548,3590.0
2016-08-25 12:55:00,32.38,32.38,32.36,32.37,11024.0,26.1548,26.1548,26.1387,26.1467,11024.0
2016-08-25 13:00:00,32.38,32.38,32.36,32.38,5440.0,26.1548,26.1548,26.1387,26.1548,5440.0
2016-08-25 13:05:00,32.38,32.39,32.35,32.39,29468.0,26.1548,26.1629,26.1306,26.1629,29468.0
2016-08-25 13:10:00,32.39,32.39,32.38,32.39,4453.0,26.1629,26.1629,26.1548,26.1629,4453.0
2016-08-25 13:15:00,32.38,32.4,32.38,32.39,7063.0,26.1548,26.171,26.1548,26.1629,7063.0
2016-08-25 13:20:00,32.38,32.39,32.38,32.39,7381.0,26.1548,26.1629,26.1548,26.1629,7381.0
2016-08-25 13:25:00,32.38,32.4,32.38,32.4,14884.0,26.1548,26.171,26.1548,26.171,14884.0
2016-08-25 13:30:00,32.4,32.4,32.38,32.38,7130.0,26.171,26.171,26.1548,26.1548,7130.0
2016-08-25 13:35:00,32.38,32.38,32.34,32.35,56957.0,26.1548,26.1548,26.1225,26.1306,56957.0
2016-08-25 13:40:00,32.35,32.35,32.33,32.34,4859.0,26.1306,26.1306,26.1144,26.1225,4859.0
2016-08-25 13:45:00,32.34,32.36,32.33,32.34,10521.0,26.1225,26.1387,26.1144,26.1225,10521.0
2016-08-25 13:50:00,32.34,32.34,32.32,32.33,6009.0,26.1225,26.1225,26.1063,26.1144,6009.0
2016-08-25 13:55:00,32.33,32.35,32.32,32.34,6861.0,26.1144,26.1306,26.1063,26.1225,6861.0
2016-08-25 14:00:00,32.34,32.37,32.34,32.37,9781.0,26.1225,26.1467,26.1225,26.1467,9781.0
2016-08-25 14:05:00,32.37,32.37,32.33,32.34,14210.0,26.1467,26.1467,26.1144,26.1225,14210.0
2016-08-25 14:10:00,32.35,32.37,32.34,32.35,9587.0,26.1306,26.1467,26.1225,26.1306,9587.0
2016-08-25 14:15:00,32.36,32.37,32.33,32.36,33834.0,26.1387,26.1467,26.1144,26.1387,33834.0
2016-08-25 14:20:00,32.36,32.37,32.32,32.33,9596.0,26.1387,26.1467,26.1063,26.1144,9596.0
2016-08-25 14:25:00,32.34,32.34,32.31,32.34,7727.0,26.1225,26.1225,26.0983,26.1225,7727.0
2016-08-25 14:30:00,32.34,32.34,32.32,32.33,14995.0,26.1225,26.1225,26.1063,26.1144,14995.0
2016-08-25 14:35:00,32.33,32.33,32.32,32.33,4368.0,26.1144,26.1144,26.1063,26.1144,4368.0
2016-08-25 14:40:00,32.33,32.35,32.32,32.34,22733.0,26.1144,26.1306,26.1063,26.1225,22733.0
2016-08-25 14:45:00,32.34,32.35,32.32,32.35,11727.0,26.1225,26.1306,26.1063,26.1306,11727.0
2016-08-25 14:50:00,32.34,32.35,32.33,32.33,7991.0,26.1225,26.1306,26.1144,26.1144,7991.0
2016-08-25 14:55:00,32.33,32.36,32.33,32.36,15292.0,26.1144,26.1387,26.1144,26.1387,15292.0
2016-08-25 15:00:00,32.36,32.37,32.35,32.35,15311.0,26.1387,26.1467,26.1306,26.1306,15311.0
2016-08-25 15:05:00,32.36,32.37,32.35,32.37,10683.0,26.1387,26.1467,26.1306,26.1467,10683.0
2016-08-25 15:10:00,32.37,32.38,32.36,32.37,5942.0,26.1467,26.1548,26.1387,26.1467,5942.0
2016-08-25 15:15:00,32.36,32.37,32.34,32.35,35552.0,26.1387,26.1467,26.1225,26.1306,35552.0
2016-08-25 15:20:00,32.35,32.35,32.34,32.35,13918.0,26.1306,26.1306,26.1225,26.1306,13918.0
2016-08-25 15:25:00,32.35,32.38,32.35,32.37,25645.0,26.1306,26.1548,26.1306,26.1467,25645.0
2016-08-25 15:30:00,32.37,32.39,32.37,32.38,20736.0,26.1467,26.1629,26.1467,26.1548,20736.0
2016-08-25 15:35:00,32.38,32.38,32.35,32.36,67143.0,26.1548,26.1548,26.1306,26.1387,67143.0
2016-08-25 15:40:00,32.35,32.36,32.34,32.34,40430.0,26.1306,26.1387,26.1225,26.1225,40430.0
2016-08-25 15:45:00,32.34,32.34,32.32,32.33,28445.0,26.1225,26.1225,26.1063,26.1144,28445.0
2016-08-25 15:50:00,32.33,32.33,32.3,32.31,56794.0,26.1144,26.1144,26.0902,26.0983,56794.0
2016-08-25 15:55:00,32.3,32.34,32.28,32.34,183287.0,26.0902,26.1225,26.074,26.1225,183287.0
2016-08-26 09:30:00,32.39,32.42,32.3,32.41,26786.0,26.1629,26.1871,26.0902,26.179,26786.0
2016-08-26 09:35:00,32.44,32.48,32.41,32.45,9130.0,26.2033,26.2356,26.179,26.2114,9130.0
2016-08-26 09:40:00,32.45,32.45,32.41,32.43,10255.0,26.2114,26.2114,26.179,26.1952,10255.0
2016-08-26 09:45:00,32.42,32.42,32.4,32.4,11871.0,26.1871,26.1871,26.171,26.171,11871.0
2016-08-26 09:50:00,32.4,32.42,32.38,32.42,9000.0,26.171,26.1871,26.1548,26.1871,9000.0
2016-08-26 09:55:00,32.42,32.45,32.4,32.43,29828.0,26.1871,26.2114,26.171,26.1952,29828.0
2016-08-26 10:00:00,32.42,32.47,32.35,32.46,35354.0,26.1871,26.2275,26.1306,26.2194,35354.0
2016-08-26 10:05:00,32.47,32.47,32.43,32.45,18264.0,26.2275,26.2275,26.1952,26.2114,18264.0
2016-08-26 10:10:00,32.46,32.49,32.45,32.49,61818.0,26.2194,26.2437,26.2114,26.2437,61818.0
2016-08-26 10:15:00,32.5,32.57,32.48,32.57,58378.0,26.2517,26.3083,26.2356,26.3083,58378.0
2016-08-26 10:20:00,32.57,32.58,32.54,32.55,9174.0,26.3083,26.3164,26.2841,26.2921,9174.0
2016-08-26 10:25:00,32.56,32.59,32.55,32.59,18609.0,26.3002,26.3244,26.2921,26.3244,18609.0
2016-08-26 10:30:00,32.59,32.6,32.55,32.55,22056.0,26.3244,26.3325,26.2921,26.2921,22056.0
2016-08-26 10:35:00,32.55,32.59,32.55,32.57,26324.0,26.2921,26.3244,26.2921,26.3083,26324.0
2016-08-26 10:40:00,32.57,32.59,32.56,32.58,17279.0,26.3083,26.3244,26.3002,26.3164,17279.0
2016-08-26 10:45:00,32.58,32.58,32.55,32.57,13895.0,26.3164,26.3164,26.2921,26.3083,13895.0
2016-08-26 10:50:00,32.57,32.57,32.55,32.56,9491.0,26.3083,26.3083,26.2921,26.3002,9491.0
2016-08-26 10:55:00,32.56,32.58,32.56,32.57,10284.0,26.3002,26.3164,26.3002,26.3083,10284.0
2016-08-26 11:00:00,32.57,32.57,32.53,32.54,20025.0,26.3083,26.3083,26.276,26.2841,20025.0
2016-08-26 11:05:00,32.54,32.57,32.54,32.57,31735.0,26.2841,26.3083,26.2841,26.3083,31735.0
2016-08-26 11:10:00,32.56,32.57,32.55,32.57,11991.0,26.3002,26.3083,26.2921,26.3083,11991.0
2016-08-26 11:15:00,32.57,32.6,32.54,32.54,40726.0,26.3083,26.3325,26.2841,26.2841,40726.0
2016-08-26 11:20:00,32.54,32.55,32.52,32.52,8006.0,26.2841,26.2921,26.2679,26.2679,8006.0
2016-08-26 11:25:00,32.53,32.55,32.53,32.54,14205.0,26.276,26.2921,26.276,26.2841,14205.0
2016-08-26 11:30:00,32.54,32.54,32.52,32.52,12924.0,26.2841,26.2841,26.2679,26.2679,12924.0
2016-08-26 11:35:00,32.52,32.52,32.48,32.49,9684.0,26.2679,26.2679,26.2356,26.2437,9684.0
2016-08-26 11:40:00,32.48,32.49,32.39,32.4,32601.0,26.2356,26.2437,26.1629,26.171,32601.0
2016-08-26 11:45:00,32.4,32.43,32.37,32.4,26239.0,26.171,26.1952,26.1467,26.171,26239.0
2016-08-26 11:50:00,32.39,32.39,32.3,32.33,45680.0,26.1629,26.1629,26.0902,26.1144,45680.0
2016-08-26 11:55:00,32.32,32.33,32.3,32.32,16515.0,26.1063,26.1144,26.0902,26.1063,16515.0
2016-08-26 12:00:00,32.31,32.32,32.27,32.3,20578.0,26.0983,26.1063,26.066,26.0902,20578.0
2016-08-26 12:05:00,32.3,32.31,32.22,32.25,27383.0,26.0902,26.0983,26.0256,26.0498,27383.0
2016-08-26 12:10:00,32.25,32.27,32.2,32.27,22495.0,26.0498,26.066,26.0094,26.066,22495.0
2016-08-26 12:15:00,32.27,32.29,32.25,32.28,19837.0,26.066,26.0821,26.0498,26.074,19837.0
2016-08-26 12:20:00,32.28,32.3,32.26,32.26,12341.0,26.074,26.0902,26.0579,26.0579,12341.0
2016-08-26 12:25:00,32.26,32.28,32.26,32.27,7772.0,26.0579,26.074,26.0579,26.066,7772.0
2016-08-26 12:30:00,32.27,32.31,32.26,32.31,13050.0,26.066,26.0983,26.0579,26.0983,13050.0
2016-08-26 12:35:00,32.31,32.33,32.3,32.3,12350.0,26.0983,26.1144,26.0902,26.0902,12350.0
2016-08-26 12:40:00,32.3,32.33,32.29,32.32,18850.0,26.0902,26.1144,26.0821,26.1063,18850.0
2016-08-26 12:45:00,32.32,32.36,32.32,32.36,13984.0,26.1063,26.1387,26.1063,26.1387,13984.0
2016-08-26 12:50:00,32.35,32.37,32.33,32.34,14272.0,26.1306,26.1467,26.1144,26.1225,14272.0
2016-08-26 12:55:00,32.35,32.35,32.33,32.34,7662.0,26.1306,26.1306,26.1144,26.1225,7662.0
2016-08-26 13:00:00,32.34,32.36,32.29,32.3,20523.0,26.1225,26.1387,26.0821,26.0902,20523.0
2016-08-26 13:05:00,32.3,32.33,32.3,32.31,13272.0,26.0902,26.1144,26.0902,26.0983,13272.0
2016-08-26 13:10:00,32.31,32.32,32.28,32.28,7243.0,26.0983,26.1063,26.074,26.074,7243.0
2016-08-26 13:15:00,32.27,32.29,32.26,32.27,11301.0,26.066,26.0821,26.0579,26.066,11301.0
2016-08-26 13:20:00,32.27,32.28,32.25,32.27,8083.0,26.066,26.074,26.0498,26.066,8083.0
2016-08-26 13:25:00,32.27,32.3,32.27,32.27,7700.0,26.066,26.0902,26.066,26.066,7700.0
2016-08-26 13:30:00,32.28,32.29,32.26,32.27,6066.0,26.074,26.0821,26.0579,26.066,6066.0
2016-08-26 13:35:00,32.26,32.28,32.24,32.25,22242.0,26.0579,26.074,26.0417,26.0498,22242.0
2016-08-26 13:40:00,32.25,32.25,32.23,32.23,7750.0,26.0498,26.0498,26.0336,26.0336,7750.0
2016-08-26 13:45:00,32.23,32.25,32.22,32.23,16085.0,26.0336,26.0498,26.0256,26.0336,16085.0
2016-08-26 13:50:00,32.23,32.27,32.23,32.27,23085.0,26.0336,26.066,26.0336,26.066,23085.0
2016-08-26 13:55:00,32.27,32.27,32.25,32.27,27883.0,26.066,26.066,26.0498,26.066,27883.0
2016-08-26 14:00:00,32.27,32.27,32.24,32.26,14678.0,26.066,26.066,26.0417,26.0579,14678.0
2016-08-26 14:05:00,32.26,32.26,32.24,32.25,16873.0,26.0579,26.0579,26.0417,26.0498,16873.0
2016-08-26 14:10:00,32.25,32.25,32.2,32.2,44543.0,26.0498,26.0498,26.0094,26.0094,44543.0
2016-08-26 14:15:00,32.21,32.21,32.16,32.16,25147.0,26.0175,26.0175,25.9771,25.9771,25147.0
2016-08-26 14:20:00,32.16,32.17,32.14,32.16,28257.0,25.9771,25.9852,25.961,25.9771,28257.0
2016-08-26 14:25:00,32.16,32.17,32.13,32.15,32976.0,25.9771,25.9852,25.9529,25.969,32976.0
2016-08-26 14:30:00,32.15,32.16,32.13,32.14,42824.0,25.969,25.9771,25.9529,25.961,42824.0
2016-08-26 14:35:00,32.13,32.17,32.11,32.17,19165.0,25.9529,25.9852,25.9367,25.9852,19165.0
2016-08-26 14:40:00,32.16,32.19,32.16,32.18,11443.0,25.9771,26.0013,25.9771,25.9933,11443.0
2016-08-26 14:45:00,32.17,32.18,32.16,32.18,13354.0,25.9852,25.9933,25.9771,25.9933,13354.0
2016-08-26 14:50:00,32.18,32.18,32.16,32.18,10100.0,25.9933,25.9933,25.9771,25.9933,10100.0
2016-08-26 14:55:00,32.18,32.22,32.17,32.22,16249.0,25.9933,26.0256,25.9852,26.0256,16249.0
2016-08-26 15:00:00,32.22,32.24,32.2,32.22,21148.0,26.0256,26.0417,26.0094,26.0256,21148.0
2016-08-26 15:05:00,32.22,32.24,32.21,32.23,14372.0,26.0256,26.0417,26.0175,26.0336,14372.0
2016-08-26 15:10:00,32.24,32.25,32.22,32.25,16810.0,26.0417,26.0498,26.0256,26.0498,16810.0
2016-08-26 15:15:00,32.25,32.27,32.24,32.25,13810.0,26.0498,26.066,26.0417,26.0498,13810.0
2016-08-26 15:20:00,32.25,32.27,32.23,32.27,14297.0,26.0498,26.066,26.0336,26.066,14297.0
2016-08-26 15:25:00,32.27,32.31,32.26,32.29,47751.0,26.066,26.0983,26.0579,26.0821,47751.0
2016-08-26 15:30:00,32.29,32.34,32.28,32.33,25376.0,26.0821,26.1225,26.074,26.1144,25376.0
2016-08-26 15:35:00,32.33,32.33,32.28,32.3,30763.0,26.1144,26.1144,26.074,26.0902,30763.0
2016-08-26 15:40:00,32.3,32.31,32.28,32.28,28287.0,26.0902,26.0983,26.074,26.074,28287.0
2016-08-26 15:45:00,32.29,32.31,32.27,32.29,47148.0,26.0821,26.0983,26.066,26.0821,47148.0
2016-08-26 15:50:00,32.3,32.31,32.25,32.26,54352.0,26.0902,26.0983,26.0498,26.0579,54352.0
2016-08-26 15:55:00,32.25,32.27,32.24,32.25,104667.0,26.0498,26.066,26.0417,26.0498,104667.0
2016-08-29 09:30:00,32.28,32.39,32.28,32.33,18639.0,26.074,26.1629,26.074,26.1144,18639.0
2016-08-29 09:35:00,32.36,32.42,32.35,32.37,6945.0,26.1387,26.1871,26.1306,26.1467,6945.0
2016-08-29 09:40:00,32.38,32.4,32.37,32.4,15209.0,26.1548,26.171,26.1467,26.171,15209.0
2016-08-29 09:45:00,32.4,32.45,32.39,32.43,11455.0,26.171,26.2114,26.1629,26.1952,11455.0
2016-08-29 09:50:00,32.42,32.5,32.41,32.48,34473.0,26.1871,26.2517,26.179,26.2356,34473.0
2016-08-29 09:55:00,32.49,32.5,32.44,32.45,10685.0,26.2437,26.2517,26.2033,26.2114,10685.0
2016-08-29 10:00:00,32.46,32.5,32.45,32.48,18245.0,26.2194,26.2517,26.2114,26.2356,18245.0
2016-08-29 10:05:00,32.48,32.49,32.45,32.46,21811.0,26.2356,26.2437,26.2114,26.2194,21811.0
2016-08-29 10:10:00,32.47,32.47,32.42,32.44,16381.0,26.2275,26.2275,26.1871,26.2033,16381.0
2016-08-29 10:15:00,32.44,32.47,32.42,32.46,11164.0,26.2033,26.2275,26.1871,26.2194,11164.0
2016-08-29 10:20:00,32.46,32.49,32.45,32.48,19354.0,26.2194,26.2437,26.2114,26.2356,19354.0
2016-08-29 10:25:00,32.48,32.5,32.47,32.48,16576.0,26.2356,26.2517,26.2275,26.2356,16576.0
2016-08-29 10:30:00,32.48,32.5,32.46,32.47,28112.0,26.2356,26.2517,26.2194,26.2275,28112.0
2016-08-29 10:35:00,32.47,32.5,32.47,32.5,10323.0,26.2275,26.2517,26.2275,26.2517,10323.0
2016-08-29 10:40:00,32.5,32.51,32.48,32.49,25856.0,26.2517,26.2598,26.2356,26.2437,25856.0
2016-08-29 10:45:00,32.48,32.53,32.48,32.5,34585.0,26.2356,26.276,26.2356,26.2517,34585.0
2016-08-29 10:50:00,32.5,32.52,32.49,32.5,15845.0,26.2517,26.2679,26.2437,26.2517,15845.0
2016-08-29 10:55:00,32.51,32.51,32.49,32.49,6530.0,26.2598,26.2598,26.2437,26.2437,6530.0
2016-08-29 11:00:00,32.5,32.52,32.5,32.51,8315.0,26.2517,26.2679,26.2517,26.2598,8315.0
2016-08-29 11:05:00,32.51,32.53,32.5,32.52,27261.0,26.2598,26.276,26.2517,26.2679,27261.0
2016-08-29 11:10:00,32.52,32.53,32.5,32.5,7585.0,26.2679,26.276,26.2517,26.2517,7585.0
2016-08-29 11:15:00,32.5,32.52,32.49,32.5,28517.0,26.2517,26.2679,26.2437,26.2517,28517.0
2016-08-29 11:20:00,32.49,32.53,32.49,32.5,14196.0,26.2437,26.276,26.2437,26.2517,14196.0
2016-08-29 11:25:00,32.5,32.51,32.49,32.5,9807.0,26.2517,26.2598,26.2437,26.2517,9807.0
2016-08-29 11:30:00,32.5,32.51,32.47,32.47,12427.0,26.2517,26.2598,26.2275,26.2275,12427.0
2016-08-29 11:35:00,32.47,32.49,32.47,32.48,18978.0,26.2275,26.2437,26.2275,26.2356,18978.0
2016-08-29 11:40:00,32.48,32.52,32.48,32.49,12621.0,26.2356,26.2679,26.2356,26.2437,12621.0
2016-08-29 11:45:00,32.5,32.52,32.49,32.51,11016.0,26.2517,26.2679,26.2437,26.2598,11016.0
2016-08-29 11:50:00,32.51,32.51,32.47,32.48,10712.0,26.2598,26.2598,26.2275,26.2356,10712.0
2016-08-29 11:55:00,32.49,32.49,32.48,32.48,3726.0,26.2437,26.2437,26.2356,26.2356,3726.0
2016-08-29 12:00:00,32.49,32.5,32.48,32.5,5310.0,26.2437,26.2517,26.2356,26.2517,5310.0
2016-08-29 12:05:00,32.5,32.52,32.49,32.5,8667.0,26.2517,26.2679,26.2437,26.2517,8667.0
2016-08-29 12:10:00,32.5,32.52,32.5,32.5,9301.0,26.2517,26.2679,26.2517,26.2517,9301.0
2016-08-29 12:15:00,32.51,32.51,32.48,32.49,9614.0,26.2598,26.2598,26.2356,26.2437,9614.0
2016-08-29 12:20:00,32.5,32.5,32.46,32.47,10996.0,26.2517,26.2517,26.2194,26.2275,10996.0
2016-08-29 12:25:00,32.47,32.49,32.46,32.47,19782.0,26.2275,26.2437,26.2194,26.2275,19782.0
2016-08-29 12:30:00,32.47,32.49,32.46,32.48,9686.0,26.2275,26.2437,26.2194,26.2356,9686.0
2016-08-29 12:35:00,32.49,32.5,32.49,32.5,3473.0,26.2437,26.2517,26.2437,26.2517,3473.0
2016-08-29 12:40:00,32.5,32.5,32.47,32.47,10645.0,26.2517,26.2517,26.2275,26.2275,10645.0
2016-08-29 12:45:00,32.47,32.49,32.47,32.49,7287.0,26.2275,26.2437,26.2275,26.2437,7287.0
2016-08-29 12:50:00,32.49,32.51,32.49,32.51,6075.0,26.2437,26.2598,26.2437,26.2598,6075.0
2016-08-29 12:55:00,32.51,32.52,32.5,32.5,9071.0,26.2598,26.2679,26.2517,26.2517,9071.0
2016-08-29 13:00:00,32.51,32.51,32.5,32.5,2490.0,26.2598,26.2598,26.2517,26.2517,2490.0
2016-08-29 13:05:00,32.5,32.51,32.5,32.51,5474.0,26.2517,26.2598,26.2517,26.2598,5474.0
2016-08-29 13:10:00,32.51,32.52,32.48,32.48,12611.0,26.2598,26.2679,26.2356,26.2356,12611.0
2016-08-29 13:15:00,32.48,32.49,32.46,32.47,13939.0,26.2356,26.2437,26.2194,26.2275,13939.0
2016-08-29 13:20:00,32.46,32.47,32.46,32.47,3100.0,26.2194,26.2275,26.2194,26.2275,3100.0
2016-08-29 13:25:00,32.47,32.51,32.46,32.51,24648.0,26.2275,26.2598,26.2194,26.2598,24648.0
2016-08-29 13:30:00,32.52,32.53,32.51,32.52,11397.0,26.2679,26.276,26.2598,26.2679,11397.0
2016-08-29 13:35:00,32.53,32.54,32.51,32.54,17137.0,26.276,26.2841,26.2598,26.2841,17137.0
2016-08-29 13:40:00,32.54,32.54,32.51,32.52,8255.0,26.2841,26.2841,26.2598,26.2679,8255.0
2016-08-29 13:45:00,32.53,32.54,32.52,32.54,4125.0,26.276,26.2841,26.2679,26.2841,4125.0
2016-08-29 13:50:00,32.53,32.54,32.52,32.52,5865.0,26.276,26.2841,26.2679,26.2679,5865.0
2016-08-29 13:55:00,32.53,32.55,32.52,32.54,7258.0,26.276,26.2921,26.2679,26.2841,7258.0
2016-08-29 14:00:00,32.54,32.55,32.53,32.54,8553.0,26.2841,26.2921,26.276,26.2841,8553.0
2016-08-29 14:05:00,32.53,32.54,32.51,32.52,13406.0,26.276,26.2841,26.2598,26.2679,13406.0
2016-08-29 14:10:00,32.52,32.53,32.52,32.52,4809.0,26.2679,26.276,26.2679,26.2679,4809.0
2016-08-29 14:15:00,32.52,32.53,32.5,32.5,9527.0,26.2679,26.276,26.2517,26.2517,9527.0
2016-08-29 14:20:00,32.5,32.51,32.49,32.51,14565.0,26.2517,26.2598,26.2437,26.2598,14565.0
2016-08-29 14:25:00,32.51,32.51,32.48,32.49,13929.0,26.2598,26.2598,26.2356,26.2437,13929.0
2016-08-29 14:30:00,32.5,32.5,32.48,32.49,18913.0,26.2517,26.2517,26.2356,26.2437,18913.0
2016-08-29 14:35:00,32.5,32.5,32.47,32.47,12530.0,26.2517,26.2517,26.2275,26.2275,12530.0
2016-08-29 14:40:00,32.47,32.49,32.46,32.48,12902.0,26.2275,26.2437,26.2194,26.2356,12902.0
2016-08-29 14:45:00,32.48,32.5,32.48,32.5,10844.0,26.2356,26.2517,26.2356,26.2517,10844.0
2016-08-29 14:50:00,32.5,32.51,32.49,32.5,13311.0,26.2517,26.2598,26.2437,26.2517,13311.0
2016-08-29 14:55:00,32.49,32.51,32.47,32.5,34508.0,26.2437,26.2598,26.2275,26.2517,34508.0
2016-08-29 15:00:00,32.5,32.5,32.49,32.5,4226.0,26.2517,26.2517,26.2437,26.2517,4226.0
2016-08-29 15:05:00,32.5,32.5,32.49,32.49,7000.0,26.2517,26.2517,26.2437,26.2437,7000.0
2016-08-29 15:10:00,32.5,32.51,32.49,32.5,24746.0,26.2517,26.2598,26.2437,26.2517,24746.0
2016-08-29 15:15:00,32.5,32.51,32.49,32.51,12539.0,26.2517,26.2598,26.2437,26.2598,12539.0
2016-08-29 15:20:00,32.51,32.52,32.49,32.49,21741.0,26.2598,26.2679,26.2437,26.2437,21741.0
2016-08-29 15:25:00,32.49,32.5,32.49,32.5,6502.0,26.2437,26.2517,26.2437,26.2517,6502.0
2016-08-29 15:30:00,32.5,32.5,32.49,32.5,22858.0,26.2517,26.2517,26.2437,26.2517,22858.0
2016-08-29 15:35:00,32.49,32.51,32.49,32.51,38448.0,26.2437,26.2598,26.2437,26.2598,38448.0
2016-08-29 15:40:00,32.51,32.52,32.49,32.5,26848.0,26.2598,26.2679,26.2437,26.2517,26848.0
2016-08-29 15:45:00,32.5,32.52,32.49,32.52,42783.0,26.2517,26.2679,26.2437,26.2679,42783.0
2016-08-29 15:50:00,32.52,32.52,32.51,32.52,30061.0,26.2679,26.2679,26.2598,26.2679,30061.0
2016-08-29 15:55:00,32.51,32.54,32.51,32.54,123105.0,26.2598,26.2841,26.2598,26.2841,123105.0
2016-08-30 09:30:00,32.58,32.64,32.58,32.61,13161.0,26.3164,26.3648,26.3164,26.3406,13161.0
2016-08-30 09:35:00,32.63,32.63,32.55,32.55,12413.0,26.3567,26.3567,26.2921,26.2921,12413.0
2016-08-30 09:40:00,32.55,32.59,32.55,32.57,15831.0,26.2921,26.3244,26.2921,26.3083,15831.0
2016-08-30 09:45:00,32.58,32.6,32.57,32.59,15532.0,26.3164,26.3325,26.3083,26.3244,15532.0
2016-08-30 09:50:00,32.58,32.59,32.56,32.56,12804.0,26.3164,26.3244,26.3002,26.3002,12804.0
2016-08-30 09:55:00,32.56,32.56,32.51,32.51,16281.0,26.3002,26.3002,26.2598,26.2598,16281.0
2016-08-30 10:00:00,32.5,32.56,32.48,32.54,22187.0,26.2517,26.3002,26.2356,26.2841,22187.0
2016-08-30 10:05:00,32.55,32.55,32.49,32.51,18292.0,26.2921,26.2921,26.2437,26.2598,18292.0
2016-08-30 10:10:00,32.5,32.54,32.5,32.52,10167.0,26.2517,26.2841,26.2517,26.2679,10167.0
2016-08-30 10:15:00,32.52,32.52,32.47,32.47,15300.0,26.2679,26.2679,26.2275,26.2275,15300.0
2016-08-30 10:20:00,32.47,32.48,32.46,32.47,23834.0,26.2275,26.2356,26.2194,26.2275,23834.0
2016-08-30 10:25:00,32.47,32.47,32.46,32.47,4797.0,26.2275,26.2275,26.2194,26.2275,4797.0
2016-08-30 10:30:00,32.47,32.49,32.46,32.47,11687.0,26.2275,26.2437,26.2194,26.2275,11687.0
2016-08-30 10:35:00,32.47,32.5,32.46,32.47,11643.0,26.2275,26.2517,26.2194,26.2275,11643.0
2016-08-30 10:40:00,32.48,32.48,32.45,32.47,14409.0,26.2356,26.2356,26.2114,26.2275,14409.0
2016-08-30 10:45:00,32.47,32.49,32.46,32.49,4650.0,26.2275,26.2437,26.2194,26.2437,4650.0
2016-08-30 10:50:00,32.48,32.49,32.47,32.48,6700.0,26.2356,26.2437,26.2275,26.2356,6700.0
2016-08-30 10:55:00,32.48,32.49,32.47,32.48,6002.0,26.2356,26.2437,26.2275,26.2356,6002.0
2016-08-30 11:00:00,32.48,32.5,32.47,32.5,6103.0,26.2356,26.2517,26.2275,26.2517,6103.0
2016-08-30 11:05:00,32.5,32.51,32.49,32.49,16384.0,26.2517,26.2598,26.2437,26.2437,16384.0
2016-08-30 11:10:00,32.5,32.51,32.49,32.49,8882.0,26.2517,26.2598,26.2437,26.2437,8882.0
2016-08-30 11:15:00,32.49,32.5,32.46,32.48,20860.0,26.2437,26.2517,26.2194,26.2356,20860.0
2016-08-30 11:20:00,32.47,32.48,32.45,32.47,4407.0,26.2275,26.2356,26.2114,26.2275,4407.0
2016-08-30 11:25:00,32.47,32.49,32.46,32.48,8274.0,26.2275,26.2437,26.2194,26.2356,8274.0
2016-08-30 11:30:00,32.48,32.48,32.46,32.47,7267.0,26.2356,26.2356,26.2194,26.2275,7267.0
2016-08-30 11:35:00,32.47,32.51,32.46,32.5,13067.0,26.2275,26.2598,26.2194,26.2517,13067.0
2016-08-30 11:40:00,32.51,32.51,32.5,32.5,4300.0,26.2598,26.2598,26.2517,26.2517,4300.0
2016-08-30 11:45:00,32.5,32.51,32.49,32.49,8398.0,26.2517,26.2598,26.2437,26.2437,8398.0
2016-08-30 11:50:00,32.51,32.53,32.5,32.53,10849.0,26.2598,26.276,26.2517,26.276,10849.0
2016-08-30 11:55:00,32.53,32.53,32.5,32.51,5416.0,26.276,26.276,26.2517,26.2598,5416.0
2016-08-30 12:00:00,32.52,32.52,32.51,32.52,2200.0,26.2679,26.2679,26.2598,26.2679,2200.0
2016-08-30 12:05:00,32.52,32.53,32.51,32.53,15994.0,26.2679,26.276,26.2598,26.276,15994.0
2016-08-30 12:10:00,32.53,32.53,32.51,32.52,12408.0,26.276,26.276,26.2598,26.2679,12408.0
2016-08-30 12:15:00,32.52,32.52,32.51,32.51,7041.0,26.2679,26.2679,26.2598,26.2598,7041.0
2016-08-30 12:20:00,32.5,32.51,32.49,32.49,5700.0,26.2517,26.2598,26.2437,26.2437,5700.0
2016-08-30 12:25:00,32.5,32.51,32.49,32.5,7421.0,26.2517,26.2598,26.2437,26.2517,7421.0
2016-08-30 12:30:00,32.51,32.51,32.5,32.51,5812.0,26.2598,26.2598,26.2517,26.2598,5812.0
2016-08-30 12:35:00,32.51,32.53,32.5,32.53,7488.0,26.2598,26.276,26.2517,26.276,7488.0
2016-08-30 12:40:00,32.52,32.53,32.5,32.51,15670.0,26.2679,26.276,26.2517,26.2598,15670.0
2016-08-30 12:45:00,32.5,32.51,32.48,32.48,21645.0,26.2517,26.2598,26.2356,26.2356,21645.0
2016-08-30 12:50:00,32.48,32.51,32.48,32.5,38870.0,26.2356,26.2598,26.2356,26.2517,38870.0
2016-08-30 12:55:00,32.5,32.5,32.49,32.5,5200.0,26.2517,26.2517,26.2437,26.2517,5200.0
2016-08-30 13:00:00,32.5,32.53,32.49,32.52,14532.0,26.2517,26.276,26.2437,26.2679,14532.0
2016-08-30 13:05:00,32.52,32.53,32.51,32.53,5659.0,26.2679,26.276,26.2598,26.276,5659.0
2016-08-30 13:10:00,32.53,32.53,32.52,32.53,6700.0,26.276,26.276,26.2679,26.276,6700.0
2016-08-30 13:15:00,32.53,32.53,32.52,32.52,3573.0,26.276,26.276,26.2679,26.2679,3573.0
2016-08-30 13:20:00,32.52,32.53,32.52,32.53,3924.0,26.2679,26.276,26.2679,26.276,3924.0
2016-08-30 13:25:00,32.53,32.53,32.49,32.49,10282.0,26.276,26.276,26.2437,26.2437,10282.0
2016-08-30 13:30:00,32.49,32.5,32.49,32.5,6670.0,26.2437,26.2517,26.2437,26.2517,6670.0
2016-08-30 13:35:00,32.5,32.5,32.49,32.5,5440.0,26.2517,26.2517,26.2437,26.2517,5440.0
2016-08-30 13:40:00,32.5,32.5,32.49,32.5,1132.0,26.2517,26.2517,26.2437,26.2517,1132.0
2016-08-30 13:45:00,32.5,32.51,32.49,32.5,11125.0,26.2517,26.2598,26.2437,26.2517,11125.0
2016-08-30 13:50:00,32.5,32.5,32.48,32.5,13724.0,26.2517,26.2517,26.2356,26.2517,13724.0
2016-08-30 13:55:00,32.5,32.51,32.49,32.5,11900.0,26.2517,26.2598,26.2437,26.2517,11900.0
2016-08-30 14:00:00,32.5,32.5,32.48,32.5,26625.0,26.2517,26.2517,26.2356,26.2517,26625.0
2016-08-30 14:05:00,32.49,32.5,32.49,32.49,15115.0,26.2437,26.2517,26.2437,26.2437,15115.0
2016-08-30 14:10:00,32.49,32.5,32.47,32.49,13584.0,26.2437,26.2517,26.2275,26.2437,13584.0
2016-08-30 14:15:00,32.49,32.49,32.47,32.48,21556.0,26.2437,26.2437,26.2275,26.2356,21556.0
2016-08-30 14:20:00,32.48,32.51,32.48,32.5,16958.0,26.2356,26.2598,26.2356,26.2517,16958.0
2016-08-30 14:25:00,32.5,32.51,32.49,32.5,6501.0,26.2517,26.2598,26.2437,26.2517,6501.0
2016-08-30 14:30:00,32.5,32.5,32.48,32.5,9783.0,26.2517,26.2517,26.2356,26.2517,9783.0
2016-08-30 14:35:00,32.5,32.5,32.48,32.5,9774.0,26.2517,26.2517,26.2356,26.2517,9774.0
2016-08-30 14:40:00,32.5,32.5,32.47,32.49,24618.0,26.2517,26.2517,26.2275,26.2437,24618.0
2016-08-30 14:45:00,32.49,32.5,32.47,32.49,12271.0,26.2437,26.2517,26.2275,26.2437,12271.0
2016-08-30 14:50:00,32.49,32.5,32.48,32.49,4038.0,26.2437,26.2517,26.2356,26.2437,4038.0
2016-08-30 14:55:00,32.5,32.5,32.49,32.5,1322.0,26.2517,26.2517,26.2437,26.2517,1322.0
2016-08-30 15:00:00,32.49,32.52,32.49,32.52,13482.0,26.2437,26.2679,26.2437,26.2679,13482.0
2016-08-30 15:05:00,32.52,32.59,32.52,32.59,14797.0,26.2679,26.3244,26.2679,26.3244,14797.0
2016-08-30 15:10:00,32.59,32.62,32.57,32.62,27746.0,26.3244,26.3487,26.3083,26.3487,27746.0
2016-08-30 15:15:00,32.62,32.62,32.6,32.61,37859.0,26.3487,26.3487,26.3325,26.3406,37859.0
2016-08-30 15:20:00,32.61,32.62,32.6,32.61,13094.0,26.3406,26.3487,26.3325,26.3406,13094.0
2016-08-30 15:25:00,32.61,32.61,32.6,32.61,6005.0,26.3406,26.3406,26.3325,26.3406,6005.0
2016-08-30 15:30:00,32.61,32.62,32.6,32.61,14600.0,26.3406,26.3487,26.3325,26.3406,14600.0
2016-08-30 15:35:00,32.6,32.63,32.6,32.63,28494.0,26.3325,26.3567,26.3325,26.3567,28494.0
2016-08-30 15:40:00,32.63,32.63,32.6,32.62,31041.0,26.3567,26.3567,26.3325,26.3487,31041.0
2016-08-30 15:45:00,32.62,32.64,32.61,32.63,44966.0,26.3487,26.3648,26.3406,26.3567,44966.0
2016-08-30 15:50:00,32.62,32.63,32.6,32.6,46904.0,26.3487,26.3567,26.3325,26.3325,46904.0
2016-08-30 15:55:00,32.61,32.62,32.6,32.62,117549.0,26.3406,26.3487,26.3325,26.3487,117549.0
2016-08-31 09:30:00,32.62,32.67,32.59,32.63,33653.0,26.3487,26.3891,26.3244,26.3567,33653.0
2016-08-31 09:35:00,32.62,32.63,32.57,32.61,14107.0,26.3487,26.3567,26.3083,26.3406,14107.0
2016-08-31 09:40:00,32.63,32.65,32.6,32.64,4908.0,26.3567,26.3729,26.3325,26.3648,4908.0
2016-08-31 09:45:00,32.64,32.67,32.62,32.65,16209.0,26.3648,26.3891,26.3487,26.3729,16209.0
2016-08-31 09:50:00,32.66,32.7,32.64,32.7,15995.0,26.381,26.4133,26.3648,26.4133,15995.0
2016-08-31 09:55:00,32.7,32.78,32.68,32.77,32411.0,26.4133,26.4779,26.3971,26.4698,32411.0
2016-08-31 10:00:00,32.76,32.77,32.73,32.74,17184.0,26.4618,26.4698,26.4375,26.4456,17184.0
2016-08-31 10:05:00,32.73,32.75,32.71,32.71,10041.0,26.4375,26.4537,26.4214,26.4214,10041.0
2016-08-31 10:10:00,32.7,32.73,32.67,32.68,18311.0,26.4133,26.4375,26.3891,26.3971,18311.0
2016-08-31 10:15:00,32.67,32.69,32.66,32.68,8830.0,26.3891,26.4052,26.381,26.3971,8830.0
2016-08-31 10:20:00,32.68,32.68,32.61,32.62,16734.0,26.3971,26.3971,26.3406,26.3487,16734.0
2016-08-31 10:25:00,32.62,32.65,32.61,32.61,9901.0,26.3487,26.3729,26.3406,26.3406,9901.0
2016-08-31 10:30:00,32.61,32.63,32.58,32.58,20836.0,26.3406,26.3567,26.3164,26.3164,20836.0
2016-08-31 10:35:00,32.57,32.61,32.56,32.59,19054.0,26.3083,26.3406,26.3002,26.3244,19054.0
2016-08-31 10:40:00,32.58,32.58,32.54,32.55,17089.0,26.3164,26.3164,26.2841,26.2921,17089.0
2016-08-31 10:45:00,32.55,32.57,32.55,32.55,10019.0,26.2921,26.3083,26.2921,26.2921,10019.0
2016-08-31 10:50:00,32.56,32.56,32.55,32.55,6668.0,26.3002,26.3002,26.2921,26.2921,6668.0
2016-08-31 10:55:00,32.56,32.57,32.53,32.55,23600.0,26.3002,26.3083,26.276,26.2921,23600.0
2016-08-31 11:00:00,32.54,32.58,32.54,32.58,10734.0,26.2841,26.3164,26.2841,26.3164,10734.0
2016-08-31 11:05:00,32.59,32.59,32.57,32.59,9827.0,26.3244,26.3244,26.3083,26.3244,9827.0
2016-08-31 11:10:00,32.59,32.6,32.58,32.59,12688.0,26.3244,26.3325,26.3164,26.3244,12688.0
2016-08-31 11:15:00,32.59,32.59,32.57,32.58,10363.0,26.3244,26.3244,26.3083,26.3164,10363.0
2016-08-31 11:20:00,32.57,32.58,32.56,32.56,11455.0,26.3083,26.3164,26.3002,26.3002,11455.0
2016-08-31 11:25:00,32.56,32.57,32.55,32.56,3984.0,26.3002,26.3083,26.2921,26.3002,3984.0
2016-08-31 11:30:00,32.56,32.57,32.53,32.53,11544.0,26.3002,26.3083,26.276,26.276,11544.0
2016-08-31 11:35:00,32.53,32.54,32.53,32.54,12000.0,26.276,26.2841,26.276,26.2841,12000.0
2016-08-31 11:40:00,32.54,32.54,32.51,32.52,35570.0,26.2841,26.2841,26.2598,26.2679,35570.0
2016-08-31 11:45:00,32.52,32.55,32.51,32.54,5902.0,26.2679,26.2921,26.2598,26.2841,5902.0
2016-08-31 11:50:00,32.55,32.55,32.54,32.55,2200.0,26.2921,26.2921,26.2841,26.2921,2200.0
2016-08-31 11:55:00,32.55,32.55,32.53,32.53,5817.0,26.2921,26.2921,26.276,26.276,5817.0
2016-08-31 12:00:00,32.53,32.53,32.49,32.51,19885.0,26.276,26.276,26.2437,26.2598,19885.0
2016-08-31 12:05:00,32.5,32.51,32.47,32.48,14068.0,26.2517,26.2598,26.2275,26.2356,14068.0
2016-08-31 12:10:00,32.48,32.49,32.47,32.47,7294.0,26.2356,26.2437,26.2275,26.2275,7294.0
2016-08-31 12:15:00,32.47,32.48,32.45,32.45,8323.0,26.2275,26.2356,26.2114,26.2114,8323.0
2016-08-31 12:20:00,32.45,32.45,32.44,32.45,4300.0,26.2114,26.2114,26.2033,26.2114,4300.0
2016-08-31 12:25:00,32.45,32.45,32.44,32.45,4239.0,26.2114,26.2114,26.2033,26.2114,4239.0
2016-08-31 12:30:00,32.45,32.45,32.39,32.41,21981.0,26.2114,26.2114,26.1629,26.179,21981.0
2016-08-31 12:35:00,32.42,32.47,32.41,32.47,17652.0,26.1871,26.2275,26.179,26.2275,17652.0
2016-08-31 12:40:00,32.47,32.47,32.42,32.43,11282.0,26.2275,26.2275,26.1871,26.1952,11282.0
2016-08-31 12:45:00,32.42,32.44,32.41,32.42,17933.0,26.1871,26.2033,26.179,26.1871,17933.0
2016-08-31 12:50:00,32.42,32.43,32.4,32.43,14684.0,26.1871,26.1952,26.171,26.1952,14684.0
2016-08-31 12:55:00,32.43,32.44,32.42,32.44,5339.0,26.1952,26.2033,26.1871,26.2033,5339.0
2016-08-31 13:00:00,32.44,32.44,32.4,32.41,11969.0,26.2033,26.2033,26.171,26.179,11969.0
2016-08-31 13:05:00,32.41,32.42,32.4,32.4,10323.0,26.179,26.1871,26.171,26.171,10323.0
2016-08-31 13:10:00,32.41,32.41,32.36,32.37,19061.0,26.179,26.179,26.1387,26.1467,19061.0
2016-08-31 13:15:00,32.37,32.39,32.36,32.39,10735.0,26.1467,26.1629,26.1387,26.1629,10735.0
2016-08-31 13:20:00,32.39,32.43,32.39,32.43,23509.0,26.1629,26.1952,26.1629,26.1952,23509.0
2016-08-31 13:25:00,32.43,32.44,32.43,32.43,6483.0,26.1952,26.2033,26.1952,26.1952,6483.0
2016-08-31 13:30:00,32.44,32.44,32.41,32.41,6649.0,26.2033,26.2033,26.179,26.179,6649.0
2016-08-31 13:35:00,32.41,32.44,32.41,32.44,9205.0,26.179,26.2033,26.179,26.2033,9205.0
2016-08-31 13:40:00,32.43,32.49,32.43,32.48,9140.0,26.1952,26.2437,26.1952,26.2356,9140.0
2016-08-31 13:45:00,32.48,32.5,32.47,32.49,23540.0,26.2356,26.2517,26.2275,26.2437,23540.0
2016-08-31 13:50:00,32.5,32.5,32.49,32.49,10819.0,26.2517,26.2517,26.2437,26.2437,10819.0
2016-08-31 13:55:00,32.5,32.51,32.48,32.51,34492.0,26.2517,26.2598,26.2356,26.2598,34492.0
2016-08-31 14:00:00,32.5,32.51,32.49,32.51,9789.0,26.2517,26.2598,26.2437,26.2598,9789.0
2016-08-31 14:05:00,32.51,32.56,32.5,32.53,49663.0,26.2598,26.3002,26.2517,26.276,49663.0
2016-08-31 14:10:00,32.53,32.53,32.52,32.52,6490.0,26.276,26.276,26.2679,26.2679,6490.0
2016-08-31 14:15:00,32.52,32.52,32.49,32.51,17725.0,26.2679,26.2679,26.2437,26.2598,17725.0
2016-08-31 14:20:00,32.51,32.51,32.47,32.47,7797.0,26.2598,26.2598,26.2275,26.2275,7797.0
2016-08-31 14:25:00,32.48,32.48,32.47,32.48,10064.0,26.2356,26.2356,26.2275,26.2356,10064.0
2016-08-31 14:30:00,32.47,32.48,32.46,32.46,8812.0,26.2275,26.2356,26.2194,26.2194,8812.0
2016-08-31 14:35:00,32.46,32.47,32.46,32.47,5200.0,26.2194,26.2275,26.2194,26.2275,5200.0
2016-08-31 14:40:00,32.47,32.47,32.46,32.47,6894.0,26.2275,26.2275,26.2194,26.2275,6894.0
2016-08-31 14:45:00,32.46,32.49,32.46,32.49,26025.0,26.2194,26.2437,26.2194,26.2437,26025.0
2016-08-31 14:50:00,32.48,32.49,32.46,32.49,12306.0,26.2356,26.2437,26.2194,26.2437,12306.0
2016-08-31 14:55:00,32.49,32.51,32.49,32.5,9099.0,26.2437,26.2598,26.2437,26.2517,9099.0
2016-08-31 15:00:00,32.49,32.51,32.49,32.5,11255.0,26.2437,26.2598,26.2437,26.2517,11255.0
2016-08-31 15:05:00,32.5,32.52,32.5,32.52,10499.0,26.2517,26.2679,26.2517,26.2679,10499.0
2016-08-31 15:10:00,32.52,32.52,32.49,32.5,18137.0,26.2679,26.2679,26.2437,26.2517,18137.0
2016-08-31 15:15:00,32.5,32.53,32.5,32.53,18135.0,26.2517,26.276,26.2517,26.276,18135.0
2016-08-31 15:20:00,32.53,32.53,32.5,32.52,13000.0,26.276,26.276,26.2517,26.2679,13000.0
2016-08-31 15:25:00,32.52,32.53,32.51,32.53,16061.0,26.2679,26.276,26.2598,26.276,16061.0
2016-08-31 15:30:00,32.52,32.53,32.5,32.51,30996.0,26.2679,26.276,26.2517,26.2598,30996.0
2016-08-31 15:35:00,32.51,32.53,32.5,32.52,23452.0,26.2598,26.276,26.2517,26.2679,23452.0
2016-08-31 15:40:00,32.52,32.56,32.52,32.54,31459.0,26.2679,26.3002,26.2679,26.2841,31459.0
2016-08-31 15:45:00,32.55,32.58,32.54,32.57,66760.0,26.2921,26.3164,26.2841,26.3083,66760.0
2016-08-31 15:50:00,32.57,32.58,32.56,32.58,32579.0,26.3083,26.3164,26.3002,26.3164,32579.0
2016-08-31 15:55:00,32.58,32.59,32.57,32.57,205945.0,26.3164,26.3244,26.3083,26.3083,205945.0
2016-09-01 09:30:00,32.58,32.64,32.48,32.64,28576.0,26.3164,26.3648,26.2356,26.3648,28576.0
2016-09-01 09:35:00,32.64,32.72,32.61,32.69,28040.0,26.3648,26.4294,26.3406,26.4052,28040.0
2016-09-01 09:40:00,32.7,32.71,32.63,32.63,9808.0,26.4133,26.4214,26.3567,26.3567,9808.0
2016-09-01 09:45:00,32.64,32.64,32.53,32.54,16607.0,26.3648,26.3648,26.276,26.2841,16607.0
2016-09-01 09:50:00,32.55,32.55,32.41,32.5,61936.0,26.2921,26.2921,26.179,26.2517,61936.0
2016-09-01 09:55:00,32.51,32.52,32.46,32.51,42093.0,26.2598,26.2679,26.2194,26.2598,42093.0
2016-09-01 10:00:00,32.51,32.53,32.46,32.5,46919.0,26.2598,26.276,26.2194,26.2517,46919.0
2016-09-01 10:05:00,32.51,32.53,32.49,32.51,26154.0,26.2598,26.276,26.2437,26.2598,26154.0
2016-09-01 10:10:00,32.52,32.57,32.5,32.57,40422.0,26.2679,26.3083,26.2517,26.3083,40422.0
2016-09-01 10:15:00,32.56,32.57,32.54,32.54,22666.0,26.3002,26.3083,26.2841,26.2841,22666.0
2016-09-01 10:20:00,32.54,32.54,32.52,32.52,28450.0,26.2841,26.2841,26.2679,26.2679,28450.0
2016-09-01 10:25:00,32.52,32.53,32.44,32.45,17794.0,26.2679,26.276,26.2033,26.2114,17794.0
2016-09-01 10:30:00,32.45,32.45,32.35,32.36,22683.0,26.2114,26.2114,26.1306,26.1387,22683.0
2016-09-01 10:35:00,32.36,32.39,32.35,32.36,16699.0,26.1387,26.1629,26.1306,26.1387,16699.0
2016-09-01 10:40:00,32.36,32.4,32.34,32.4,18903.0,26.1387,26.171,26.1225,26.171,18903.0
2016-09-01 10:45:00,32.39,32.42,32.38,32.41,22043.0,26.1629,26.1871,26.1548,26.179,22043.0
2016-09-01 10:50:00,32.41,32.42,32.39,32.4,17216.0,26.179,26.1871,26.1629,26.171,17216.0
2016-09-01 10:55:00,32.39,32.4,32.34,32.34,15416.0,26.1629,26.171,26.1225,26.1225,15416.0
2016-09-01 11:00:00,32.35,32.37,32.32,32.37,17829.0,26.1306,26.1467,26.1063,26.1467,17829.0
2016-09-01 11:05:00,32.37,32.38,32.35,32.38,13882.0,26.1467,26.1548,26.1306,26.1548,13882.0
2016-09-01 11:10:00,32.37,32.4,32.37,32.4,16727.0,26.1467,26.171,26.1467,26.171,16727.0
2016-09-01 11:15:00,32.4,32.4,32.38,32.39,23956.0,26.171,26.171,26.1548,26.1629,23956.0
2016-09-01 11:20:00,32.4,32.43,32.38,32.4,19922.0,26.171,26.1952,26.1548,26.171,19922.0
2016-09-01 11:25:00,32.4,32.4,32.38,32.38,7200.0,26.171,26.171,26.1548,26.1548,7200.0
2016-09-01 11:30:00,32.38,32.38,32.35,32.35,6959.0,26.1548,26.1548,26.1306,26.1306,6959.0
2016-09-01 11:35:00,32.35,32.38,32.35,32.37,13410.0,26.1306,26.1548,26.1306,26.1467,13410.0
2016-09-01 11:40:00,32.37,32.38,32.36,32.38,7622.0,26.1467,26.1548,26.1387,26.1548,7622.0
2016-09-01 11:45:00,32.37,32.38,32.37,32.38,3748.0,26.1467,26.1548,26.1467,26.1548,3748.0
2016-09-01 11:50:00,32.37,32.37,32.32,32.35,10224.0,26.1467,26.1467,26.1063,26.1306,10224.0
2016-09-01 11:55:00,32.35,32.4,32.35,32.38,11635.0,26.1306,26.171,26.1306,26.1548,11635.0
2016-09-01 12:00:00,32.38,32.4,32.37,32.38,12046.0,26.1548,26.171,26.1467,26.1548,12046.0
2016-09-01 12:05:00,32.38,32.41,32.38,32.4,7890.0,26.1548,26.179,26.1548,26.171,7890.0
2016-09-01 12:10:00,32.4,32.42,32.39,32.42,7784.0,26.171,26.1871,26.1629,26.1871,7784.0
2016-09-01 12:15:00,32.43,32.48,32.43,32.47,17178.0,26.1952,26.2356,26.1952,26.2275,17178.0
2016-09-01 12:20:00,32.46,32.53,32.46,32.53,8865.0,26.2194,26.276,26.2194,26.276,8865.0
2016-09-01 12:25:00,32.53,32.53,32.5,32.52,23890.0,26.276,26.276,26.2517,26.2679,23890.0
2016-09-01 12:30:00,32.52,32.54,32.51,32.52,8652.0,26.2679,26.2841,26.2598,26.2679,8652.0
2016-09-01 12:35:00,32.52,32.53,32.49,32.51,11744.0,26.2679,26.276,26.2437,26.2598,11744.0
2016-09-01 12:40:00,32.51,32.51,32.49,32.5,7010.0,26.2598,26.2598,26.2437,26.2517,7010.0
2016-09-01 12:45:00,32.5,32.5,32.46,32.49,14363.0,26.2517,26.2517,26.2194,26.2437,14363.0
2016-09-01 12:50:00,32.49,32.51,32.48,32.51,9200.0,26.2437,26.2598,26.2356,26.2598,9200.0
2016-09-01 12:55:00,32.51,32.51,32.48,32.48,6349.0,26.2598,26.2598,26.2356,26.2356,6349.0
2016-09-01 13:00:00,32.48,32.5,32.47,32.5,8831.0,26.2356,26.2517,26.2275,26.2517,8831.0
2016-09-01 13:05:00,32.5,32.5,32.48,32.5,9905.0,26.2517,26.2517,26.2356,26.2517,9905.0
2016-09-01 13:10:00,32.5,32.5,32.47,32.48,15178.0,26.2517,26.2517,26.2275,26.2356,15178.0
2016-09-01 13:15:00,32.48,32.5,32.47,32.5,13971.0,26.2356,26.2517,26.2275,26.2517,13971.0
2016-09-01 13:20:00,32.5,32.55,32.5,32.55,22394.0,26.2517,26.2921,26.2517,26.2921,22394.0
2016-09-01 13:25:00,32.55,32.56,32.54,32.55,14917.0,26.2921,26.3002,26.2841,26.2921,14917.0
2016-09-01 13:30:00,32.56,32.57,32.56,32.57,9508.0,26.3002,26.3083,26.3002,26.3083,9508.0
2016-09-01 13:35:00,32.56,32.59,32.56,32.58,21417.0,26.3002,26.3244,26.3002,26.3164,21417.0
2016-09-01 13:40:00,32.58,32.6,32.57,32.59,11856.0,26.3164,26.3325,26.3083,26.3244,11856.0
2016-09-01 13:45:00,32.59,32.6,32.59,32.6,9207.0,26.3244,26.3325,26.3244,26.3325,9207.0
2016-09-01 13:50:00,32.6,32.62,32.6,32.6,21558.0,26.3325,26.3487,26.3325,26.3325,21558.0
2016-09-01 13:55:00,32.61,32.61,32.59,32.59,18436.0,26.3406,26.3406,26.3244,26.3244,18436.0
2016-09-01 14:00:00,32.59,32.6,32.53,32.53,29341.0,26.3244,26.3325,26.276,26.276,29341.0
2016-09-01 14:05:00,32.53,32.54,32.52,32.52,17368.0,26.276,26.2841,26.2679,26.2679,17368.0
2016-09-01 14:10:00,32.52,32.55,32.49,32.55,49288.0,26.2679,26.2921,26.2437,26.2921,49288.0
2016-09-01 14:15:00,32.55,32.56,32.53,32.55,44675.0,26.2921,26.3002,26.276,26.2921,44675.0
2016-09-01 14:20:00,32.56,32.56,32.53,32.54,25552.0,26.3002,26.3002,26.276,26.2841,25552.0
2016-09-01 14:25:00,32.53,32.56,32.53,32.55,30938.0,26.276,26.3002,26.276,26.2921,30938.0
2016-09-01 14:30:00,32.55,32.56,32.53,32.54,22943.0,26.2921,26.3002,26.276,26.2841,22943.0
2016-09-01 14:35:00,32.54,32.57,32.54,32.57,17464.0,26.2841,26.3083,26.2841,26.3083,17464.0
2016-09-01 14:40:00,32.57,32.58,32.55,32.56,31604.0,26.3083,26.3164,26.2921,26.3002,31604.0
2016-09-01 14:45:00,32.55,32.58,32.53,32.54,40568.0,26.2921,26.3164,26.276,26.2841,40568.0
2016-09-01 14:50:00,32.54,32.55,32.53,32.54,12548.0,26.2841,26.2921,26.276,26.2841,12548.0
2016-09-01 14:55:00,32.54,32.55,32.51,32.52,13025.0,26.2841,26.2921,26.2598,26.2679,13025.0
2016-09-01 15:00:00,32.52,32.53,32.49,32.49,35179.0,26.2679,26.276,26.2437,26.2437,35179.0
2016-09-01 15:05:00,32.49,32.49,32.46,32.47,21243.0,26.2437,26.2437,26.2194,26.2275,21243.0
2016-09-01 15:10:00,32.47,32.49,32.46,32.48,21841.0,26.2275,26.2437,26.2194,26.2356,21841.0
2016-09-01 15:15:00,32.48,32.5,32.47,32.49,16210.0,26.2356,26.2517,26.2275,26.2437,16210.0
2016-09-01 15:20:00,32.49,32.53,32.49,32.52,38803.0,26.2437,26.276,26.2437,26.2679,38803.0
2016-09-01 15:25:00,32.52,32.52,32.51,32.52,19612.0,26.2679,26.2679,26.2598,26.2679,19612.0
2016-09-01 15:30:00,32.51,32.52,32.51,32.51,15655.0,26.2598,26.2679,26.2598,26.2598,15655.0
2016-09-01 15:35:00,32.51,32.52,32.51,32.51,22496.0,26.2598,26.2679,26.2598,26.2598,22496.0
2016-09-01 15:40:00,32.51,32.53,32.51,32.52,47593.0,26.2598,26.276,26.2598,26.2679,47593.0
2016-09-01 15:45:00,32.53,32.55,32.53,32.53,62512.0,26.276,26.2921,26.276,26.276,62512.0
2016-09-01 15:50:00,32.54,32.54,32.51,32.51,97898.0,26.2841,26.2841,26.2598,26.2598,97898.0
2016-09-01 15:55:00,32.51,32.53,32.47,32.51,289117.0,26.2598,26.276,26.2275,26.2598,289117.0
2016-09-02 09:30:00,32.6,32.65,32.54,32.61,27735.0,26.3325,26.3729,26.2841,26.3406,27735.0
2016-09-02 09:35:00,32.64,32.67,32.61,32.64,14213.0,26.3648,26.3891,26.3406,26.3648,14213.0
2016-09-02 09:40:00,32.65,32.68,32.64,32.67,12100.0,26.3729,26.3971,26.3648,26.3891,12100.0
2016-09-02 09:45:00,32.67,32.74,32.67,32.73,11212.0,26.3891,26.4456,26.3891,26.4375,11212.0
2016-09-02 09:50:00,32.73,32.73,32.68,32.69,15168.0,26.4375,26.4375,26.3971,26.4052,15168.0
2016-09-02 09:55:00,32.69,32.69,32.62,32.64,16799.0,26.4052,26.4052,26.3487,26.3648,16799.0
2016-09-02 10:00:00,32.64,32.66,32.61,32.62,25500.0,26.3648,26.381,26.3406,26.3487,25500.0
2016-09-02 10:05:00,32.62,32.63,32.58,32.58,32632.0,26.3487,26.3567,26.3164,26.3164,32632.0
2016-09-02 10:10:00,32.58,32.59,32.54,32.57,17247.0,26.3164,26.3244,26.2841,26.3083,17247.0
2016-09-02 10:15:00,32.57,32.59,32.54,32.55,19240.0,26.3083,26.3244,26.2841,26.2921,19240.0
2016-09-02 10:20:00,32.55,32.55,32.51,32.51,8170.0,26.2921,26.2921,26.2598,26.2598,8170.0
2016-09-02 10:25:00,32.52,32.52,32.45,32.48,36630.0,26.2679,26.2679,26.2114,26.2356,36630.0
2016-09-02 10:30:00,32.48,32.53,32.48,32.52,30258.0,26.2356,26.276,26.2356,26.2679,30258.0
2016-09-02 10:35:00,32.52,32.57,32.52,32.56,35453.0,26.2679,26.3083,26.2679,26.3002,35453.0
2016-09-02 10:40:00,32.56,32.57,32.55,32.55,28947.0,26.3002,26.3083,26.2921,26.2921,28947.0
2016-09-02 10:45:00,32.55,32.56,32.53,32.54,24848.0,26.2921,26.3002,26.276,26.2841,24848.0
2016-09-02 10:50:00,32.53,32.55,32.52,32.55,29770.0,26.276,26.2921,26.2679,26.2921,29770.0
2016-09-02 10:55:00,32.55,32.55,32.5,32.51,41127.0,26.2921,26.2921,26.2517,26.2598,41127.0
2016-09-02 11:00:00,32.51,32.56,32.5,32.55,16715.0,26.2598,26.3002,26.2517,26.2921,16715.0
2016-09-02 11:05:00,32.54,32.58,32.53,32.58,24169.0,26.2841,26.3164,26.276,26.3164,24169.0
2016-09-02 11:10:00,32.58,32.58,32.52,32.52,13546.0,26.3164,26.3164,26.2679,26.2679,13546.0
2016-09-02 11:15:00,32.53,32.55,32.52,32.54,11999.0,26.276,26.2921,26.2679,26.2841,11999.0
2016-09-02 11:20:00,32.54,32.57,32.53,32.54,11805.0,26.2841,26.3083,26.276,26.2841,11805.0
2016-09-02 11:25:00,32.54,32.54,32.5,32.51,14836.0,26.2841,26.2841,26.2517,26.2598,14836.0
2016-09-02 11:30:00,32.51,32.52,32.49,32.51,14007.0,26.2598,26.2679,26.2437,26.2598,14007.0
2016-09-02 11:35:00,32.5,32.51,32.47,32.48,14045.0,26.2517,26.2598,26.2275,26.2356,14045.0
2016-09-02 11:40:00,32.48,32.49,32.46,32.48,9527.0,26.2356,26.2437,26.2194,26.2356,9527.0
2016-09-02 11:45:00,32.48,32.5,32.45,32.45,20988.0,26.2356,26.2517,26.2114,26.2114,20988.0
2016-09-02 11:50:00,32.45,32.48,32.45,32.47,23609.0,26.2114,26.2356,26.2114,26.2275,23609.0
2016-09-02 11:55:00,32.47,32.48,32.44,32.45,30646.0,26.2275,26.2356,26.2033,26.2114,30646.0
2016-09-02 12:00:00,32.45,32.47,32.44,32.45,29162.0,26.2114,26.2275,26.2033,26.2114,29162.0
2016-09-02 12:05:00,32.45,32.48,32.44,32.45,24130.0,26.2114,26.2356,26.2033,26.2114,24130.0
2016-09-02 12:10:00,32.45,32.46,32.41,32.41,26468.0,26.2114,26.2194,26.179,26.179,26468.0
2016-09-02 12:15:00,32.41,32.42,32.34,32.34,82251.0,26.179,26.1871,26.1225,26.1225,82251.0
2016-09-02 12:20:00,32.34,32.35,32.31,32.33,79269.0,26.1225,26.1306,26.0983,26.1144,79269.0
2016-09-02 12:25:00,32.33,32.38,32.33,32.36,49852.0,26.1144,26.1548,26.1144,26.1387,49852.0
2016-09-02 12:30:00,32.37,32.38,32.36,32.38,17800.0,26.1467,26.1548,26.1387,26.1548,17800.0
2016-09-02 12:35:00,32.37,32.41,32.37,32.38,31700.0,26.1467,26.179,26.1467,26.1548,31700.0
2016-09-02 12:40:00,32.39,32.4,32.38,32.4,4145.0,26.1629,26.171,26.1548,26.171,4145.0
2016-09-02 12:45:00,32.4,32.4,32.35,32.35,19482.0,26.171,26.171,26.1306,26.1306,19482.0
2016-09-02 12:50:00,32.36,32.39,32.34,32.38,28093.0,26.1387,26.1629,26.1225,26.1548,28093.0
2016-09-02 12:55:00,32.39,32.4,32.38,32.38,6688.0,26.1629,26.171,26.1548,26.1548,6688.0
2016-09-02 13:00:00,32.39,32.4,32.36,32.37,26311.0,26.1629,26.171,26.1387,26.1467,26311.0
2016-09-02 13:05:00,32.37,32.38,32.36,32.36,6764.0,26.1467,26.1548,26.1387,26.1387,6764.0
2016-09-02 13:10:00,32.36,32.38,32.36,32.36,13980.0,26.1387,26.1548,26.1387,26.1387,13980.0
2016-09-02 13:15:00,32.37,32.38,32.36,32.38,11462.0,26.1467,26.1548,26.1387,26.1548,11462.0
2016-09-02 13:20:00,32.38,32.4,32.37,32.39,20856.0,26.1548,26.171,26.1467,26.1629,20856.0
2016-09-02 13:25:00,32.39,32.43,32.38,32.4,64233.0,26.1629,26.1952,26.1548,26.171,64233.0
2016-09-02 13:30:00,32.4,32.43,32.39,32.42,35585.0,26.171,26.1952,26.1629,26.1871,35585.0
2016-09-02 13:35:00,32.41,32.42,32.41,32.41,8391.0,26.179,26.1871,26.179,26.179,8391.0
2016-09-02 13:40:00,32.42,32.43,32.41,32.43,9623.0,26.1871,26.1952,26.179,26.1952,9623.0
2016-09-02 13:45:00,32.43,32.44,32.41,32.41,34069.0,26.1952,26.2033,26.179,26.179,34069.0
2016-09-02 13:50:00,32.42,32.42,32.41,32.41,10099.0,26.1871,26.1871,26.179,26.179,10099.0
2016-09-02 13:55:00,32.41,32.42,32.39,32.41,15321.0,26.179,26.1871,26.1629,26.179,15321.0
2016-09-02 14:00:00,32.41,32.42,32.39,32.41,22824.0,26.179,26.1871,26.1629,26.179,22824.0
2016-09-02 14:05:00,32.41,32.46,32.41,32.46,16030.0,26.179,26.2194,26.179,26.2194,16030.0
2016-09-02 14:10:00,32.45,32.48,32.45,32.47,10000.0,26.2114,26.2356,26.2114,26.2275,10000.0
2016-09-02 14:15:00,32.47,32.48,32.46,32.46,18367.0,26.2275,26.2356,26.2194,26.2194,18367.0
2016-09-02 14:20:00,32.46,32.47,32.46,32.47,8486.0,26.2194,26.2275,26.2194,26.2275,8486.0
2016-09-02 14:25:00,32.46,32.47,32.45,32.45,17743.0,26.2194,26.2275,26.2114,26.2114,17743.0
2016-09-02 14:30:00,32.46,32.46,32.43,32.43,23303.0,26.2194,26.2194,26.1952,26.1952,23303.0
2016-09-02 14:35:00,32.44,32.46,32.43,32.45,17787.0,26.2033,26.2194,26.1952,26.2114,17787.0
2016-09-02 14:40:00,32.45,32.5,32.45,32.49,14466.0,26.2114,26.2517,26.2114,26.2437,14466.0
2016-09-02 14:45:00,32.49,32.49,32.48,32.49,7308.0,26.2437,26.2437,26.2356,26.2437,7308.0
2016-09-02 14:50:00,32.48,32.51,32.48,32.51,13616.0,26.2356,26.2598,26.2356,26.2598,13616.0
2016-09-02 14:55:00,32.5,32.51,32.48,32.49,18292.0,26.2517,26.2598,26.2356,26.2437,18292.0
2016-09-02 15:00:00,32.5,32.5,32.47,32.48,17324.0,26.2517,26.2517,26.2275,26.2356,17324.0
2016-09-02 15:05:00,32.49,32.5,32.48,32.48,9869.0,26.2437,26.2517,26.2356,26.2356,9869.0
2016-09-02 15:10:00,32.48,32.5,32.48,32.48,23831.0,26.2356,26.2517,26.2356,26.2356,23831.0
2016-09-02 15:15:00,32.48,32.49,32.46,32.46,27979.0,26.2356,26.2437,26.2194,26.2194,27979.0
2016-09-02 15:20:00,32.47,32.48,32.45,32.45,37862.0,26.2275,26.2356,26.2114,26.2114,37862.0
2016-09-02 15:25:00,32.45,32.47,32.45,32.46,38414.0,26.2114,26.2275,26.2114,26.2194,38414.0
2016-09-02 15:30:00,32.46,32.48,32.45,32.48,19247.0,26.2194,26.2356,26.2114,26.2356,19247.0
2016-09-02 15:35:00,32.47,32.48,32.47,32.48,21326.0,26.2275,26.2356,26.2275,26.2356,21326.0
2016-09-02 15:40:00,32.47,32.48,32.47,32.47,19598.0,26.2275,26.2356,26.2275,26.2275,19598.0
2016-09-02 15:45:00,32.48,32.49,32.44,32.44,82809.0,26.2356,26.2437,26.2033,26.2033,82809.0
2016-09-02 15:50:00,32.45,32.47,32.44,32.46,87906.0,26.2114,26.2275,26.2033,26.2194,87906.0
2016-09-02 15:55:00,32.46,32.48,32.45,32.48,149070.0,26.2194,26.2356,26.2114,26.2356,149070.0
2016-09-06 09:30:00,32.55,32.55,32.36,32.42,48461.0,26.2921,26.2921,26.1387,26.1871,48461.0
2016-09-06 09:35:00,32.44,32.44,32.35,32.36,28919.0,26.2033,26.2033,26.1306,26.1387,28919.0
2016-09-06 09:40:00,32.37,32.37,32.29,32.29,37472.0,26.1467,26.1467,26.0821,26.0821,37472.0
2016-09-06 09:45:00,32.3,32.33,32.29,32.33,23180.0,26.0902,26.1144,26.0821,26.1144,23180.0
2016-09-06 09:50:00,32.32,32.32,32.26,32.27,26191.0,26.1063,26.1063,26.0579,26.066,26191.0
2016-09-06 09:55:00,32.27,32.28,32.21,32.23,65081.0,26.066,26.074,26.0175,26.0336,65081.0
2016-09-06 10:00:00,32.22,32.24,32.18,32.23,75307.0,26.0256,26.0417,25.9933,26.0336,75307.0
2016-09-06 10:05:00,32.23,32.23,32.16,32.18,55497.0,26.0336,26.0336,25.9771,25.9933,55497.0
2016-09-06 10:10:00,32.19,32.2,32.18,32.2,12995.0,26.0013,26.0094,25.9933,26.0094,12995.0
2016-09-06 10:15:00,32.2,32.21,32.13,32.13,26239.0,26.0094,26.0175,25.9529,25.9529,26239.0
2016-09-06 10:20:00,32.14,32.19,32.14,32.19,33318.0,25.961,26.0013,25.961,26.0013,33318.0
2016-09-06 10:25:00,32.18,32.19,32.11,32.13,34973.0,25.9933,26.0013,25.9367,25.9529,34973.0
2016-09-06 10:30:00,32.14,32.2,32.14,32.2,14355.0,25.961,26.0094,25.961,26.0094,14355.0
2016-09-06 10:35:00,32.2,32.22,32.19,32.22,16089.0,26.0094,26.0256,26.0013,26.0256,16089.0
2016-09-06 10:40:00,32.22,32.24,32.21,32.23,47022.0,26.0256,26.0417,26.0175,26.0336,47022.0
2016-09-06 10:45:00,32.23,32.23,32.18,32.18,16182.0,26.0336,26.0336,25.9933,25.9933,16182.0
2016-09-06 10:50:00,32.19,32.19,32.15,32.16,13509.0,26.0013,26.0013,25.969,25.9771,13509.0
2016-09-06 10:55:00,32.16,32.18,32.16,32.17,26191.0,25.9771,25.9933,25.9771,25.9852,26191.0
2016-09-06 11:00:00,32.18,32.18,32.16,32.18,25175.0,25.9933,25.9933,25.9771,25.9933,25175.0
2016-09-06 11:05:00,32.17,32.23,32.17,32.19,39849.0,25.9852,26.0336,25.9852,26.0013,39849.0
2016-09-06 11:10:00,32.19,32.21,32.17,32.2,22092.0,26.0013,26.0175,25.9852,26.0094,22092.0
2016-09-06 11:15:00,32.2,32.24,32.19,32.24,12661.0,26.0094,26.0417,26.0013,26.0417,12661.0
2016-09-06 11:20:00,32.23,32.24,32.23,32.23,17164.0,26.0336,26.0417,26.0336,26.0336,17164.0
2016-09-06 11:25:00,32.24,32.27,32.23,32.26,32393.0,26.0417,26.066,26.0336,26.0579,32393.0
2016-09-06 11:30:00,32.27,32.29,32.26,32.29,28771.0,26.066,26.0821,26.0579,26.0821,28771.0
2016-09-06 11:35:00,32.28,32.29,32.26,32.26,33250.0,26.074,26.0821,26.0579,26.0579,33250.0
2016-09-06 11:40:00,32.27,32.29,32.26,32.28,10864.0,26.066,26.0821,26.0579,26.074,10864.0
2016-09-06 11:45:00,32.28,32.31,32.28,32.31,16922.0,26.074,26.0983,26.074,26.0983,16922.0
2016-09-06 11:50:00,32.31,32.31,32.3,32.3,4833.0,26.0983,26.0983,26.0902,26.0902,4833.0
2016-09-06 11:55:00,32.3,32.33,32.3,32.33,17252.0,26.0902,26.1144,26.0902,26.1144,17252.0
2016-09-06 12:00:00,32.33,32.36,32.32,32.35,59694.0,26.1144,26.1387,26.1063,26.1306,59694.0
2016-09-06 12:05:00,32.34,32.37,32.34,32.37,10075.0,26.1225,26.1467,26.1225,26.1467,10075.0
2016-09-06 12:10:00,32.37,32.38,32.36,32.38,6388.0,26.1467,26.1548,26.1387,26.1548,6388.0
2016-09-06 12:15:00,32.38,32.4,32.38,32.4,10627.0,26.1548,26.171,26.1548,26.171,10627.0
2016-09-06 12:20:00,32.4,32.4,32.38,32.4,38094.0,26.171,26.171,26.1548,26.171,38094.0
2016-09-06 12:25:00,32.4,32.42,32.4,32.41,14332.0,26.171,26.1871,26.171,26.179,14332.0
2016-09-06 12:30:00,32.41,32.44,32.41,32.43,15750.0,26.179,26.2033,26.179,26.1952,15750.0
2016-09-06 12:35:00,32.43,32.43,32.39,32.43,57022.0,26.1952,26.1952,26.1629,26.1952,57022.0
2016-09-06 12:40:00,32.43,32.46,32.42,32.43,34156.0,26.1952,26.2194,26.1871,26.1952,34156.0
2016-09-06 12:45:00,32.43,32.44,32.41,32.42,33469.0,26.1952,26.2033,26.179,26.1871,33469.0
2016-09-06 12:50:00,32.41,32.42,32.41,32.41,3500.0,26.179,26.1871,26.179,26.179,3500.0
2016-09-06 12:55:00,32.42,32.43,32.39,32.39,20573.0,26.1871,26.1952,26.1629,26.1629,20573.0
2016-09-06 13:00:00,32.4,32.41,32.37,32.37,25126.0,26.171,26.179,26.1467,26.1467,25126.0
2016-09-06 13:05:00,32.38,32.39,32.37,32.38,7000.0,26.1548,26.1629,26.1467,26.1548,7000.0
2016-09-06 13:10:00,32.38,32.39,32.35,32.36,19347.0,26.1548,26.1629,26.1306,26.1387,19347.0
2016-09-06 13:15:00,32.36,32.38,32.35,32.36,18829.0,26.1387,26.1548,26.1306,26.1387,18829.0
2016-09-06 13:20:00,32.35,32.37,32.35,32.36,6961.0,26.1306,26.1467,26.1306,26.1387,6961.0
2016-09-06 13:25:00,32.37,32.37,32.35,32.35,12517.0,26.1467,26.1467,26.1306,26.1306,12517.0
2016-09-06 13:30:00,32.35,32.36,32.34,32.34,7683.0,26.1306,26.1387,26.1225,26.1225,7683.0
2016-09-06 13:35:00,32.34,32.35,32.32,32.35,31598.0,26.1225,26.1306,26.1063,26.1306,31598.0
2016-09-06 13:40:00,32.35,32.36,32.32,32.32,98185.0,26.1306,26.1387,26.1063,26.1063,98185.0
2016-09-06 13:45:00,32.32,32.37,32.32,32.36,13901.0,26.1063,26.1467,26.1063,26.1387,13901.0
2016-09-06 13:50:00,32.37,32.38,32.36,32.38,4707.0,26.1467,26.1548,26.1387,26.1548,4707.0
2016-09-06 13:55:00,32.38,32.39,32.37,32.38,6978.0,26.1548,26.1629,26.1467,26.1548,6978.0
2016-09-06 14:00:00,32.39,32.39,32.38,32.38,7920.0,26.1629,26.1629,26.1548,26.1548,7920.0
2016-09-06 14:05:00,32.39,32.39,32.34,32.35,29755.0,26.1629,26.1629,26.1225,26.1306,29755.0
2016-09-06 14:10:00,32.35,32.36,32.34,32.36,10754.0,26.1306,26.1387,26.1225,26.1387,10754.0
2016-09-06 14:15:00,32.36,32.37,32.35,32.37,5841.0,26.1387,26.1467,26.1306,26.1467,5841.0
2016-09-06 14:20:00,32.37,32.39,32.36,32.38,10080.0,26.1467,26.1629,26.1387,26.1548,10080.0
2016-09-06 14:25:00,32.39,32.4,32.38,32.38,23091.0,26.1629,26.171,26.1548,26.1548,23091.0
2016-09-06 14:30:00,32.38,32.39,32.37,32.37,12958.0,26.1548,26.1629,26.1467,26.1467,12958.0
2016-09-06 14:35:00,32.37,32.38,32.37,32.37,17781.0,26.1467,26.1548,26.1467,26.1467,17781.0
2016-09-06 14:40:00,32.37,32.38,32.37,32.38,3279.0,26.1467,26.1548,26.1467,26.1548,3279.0
2016-09-06 14:45:00,32.38,32.38,32.37,32.38,5816.0,26.1548,26.1548,26.1467,26.1548,5816.0
2016-09-06 14:50:00,32.38,32.4,32.37,32.39,18457.0,26.1548,26.171,26.1467,26.1629,18457.0
2016-09-06 14:55:00,32.39,32.4,32.36,32.36,24938.0,26.1629,26.171,26.1387,26.1387,24938.0
2016-09-06 15:00:00,32.36,32.37,32.36,32.36,7785.0,26.1387,26.1467,26.1387,26.1387,7785.0
2016-09-06 15:05:00,32.37,32.37,32.34,32.34,47714.0,26.1467,26.1467,26.1225,26.1225,47714.0
2016-09-06 15:10:00,32.34,32.35,32.34,32.34,11029.0,26.1225,26.1306,26.1225,26.1225,11029.0
2016-09-06 15:15:00,32.35,32.36,32.34,32.36,30070.0,26.1306,26.1387,26.1225,26.1387,30070.0
2016-09-06 15:20:00,32.35,32.36,32.33,32.34,24781.0,26.1306,26.1387,26.1144,26.1225,24781.0
2016-09-06 15:25:00,32.34,32.36,32.33,32.34,36243.0,26.1225,26.1387,26.1144,26.1225,36243.0
2016-09-06 15:30:00,32.34,32.35,32.34,32.35,13410.0,26.1225,26.1306,26.1225,26.1306,13410.0
2016-09-06 15:35:00,32.35,32.35,32.34,32.34,18783.0,26.1306,26.1306,26.1225,26.1225,18783.0
2016-09-06 15:40:00,32.35,32.36,32.34,32.35,40733.0,26.1306,26.1387,26.1225,26.1306,40733.0
2016-09-06 15:45:00,32.35,32.36,32.33,32.33,105203.0,26.1306,26.1387,26.1144,26.1144,105203.0
2016-09-06 15:50:00,32.33,32.34,32.33,32.34,47674.0,26.1144,26.1225,26.1144,26.1225,47674.0
2016-09-06 15:55:00,32.34,32.36,32.33,32.35,144195.0,26.1225,26.1387,26.1144,26.1306,144195.0
2016-09-07 09:30:00,32.36,32.38,32.17,32.27,43464.0,26.1387,26.1548,25.9852,26.066,43464.0
2016-09-07 09:35:00,32.28,32.31,32.26,32.27,49658.0,26.074,26.0983,26.0579,26.066,49658.0
2016-09-07 09:40:00,32.27,32.32,32.26,32.27,95552.0,26.066,26.1063,26.0579,26.066,95552.0
2016-09-07 09:45:00,32.27,32.29,32.25,32.28,38878.0,26.066,26.0821,26.0498,26.074,38878.0
2016-09-07 09:50:00,32.28,32.31,32.28,32.3,21932.0,26.074,26.0983,26.074,26.0902,21932.0
2016-09-07 09:55:00,32.3,32.31,32.23,32.24,82024.0,26.0902,26.0983,26.0336,26.0417,82024.0
2016-09-07 10:00:00,32.24,32.27,32.23,32.24,32692.0,26.0417,26.066,26.0336,26.0417,32692.0
2016-09-07 10:05:00,32.25,32.28,32.24,32.26,36125.0,26.0498,26.074,26.0417,26.0579,36125.0
2016-09-07 10:10:00,32.26,32.26,32.23,32.24,16770.0,26.0579,26.0579,26.0336,26.0417,16770.0
2016-09-07 10:15:00,32.24,32.25,32.21,32.21,25732.0,26.0417,26.0498,26.0175,26.0175,25732.0
2016-09-07 10:20:00,32.21,32.21,32.16,32.17,24465.0,26.0175,26.0175,25.9771,25.9852,24465.0
2016-09-07 10:25:00,32.18,32.19,32.15,32.16,32100.0,25.9933,26.0013,25.969,25.9771,32100.0
2016-09-07 10:30:00,32.16,32.17,32.13,32.14,46508.0,25.9771,25.9852,25.9529,25.961,46508.0
2016-09-07 10:35:00,32.15,32.15,32.12,32.13,15007.0,25.969,25.969,25.9448,25.9529,15007.0
2016-09-07 10:40:00,32.13,32.14,32.11,32.11,29828.0,25.9529,25.961,25.9367,25.9367,29828.0
2016-09-07 10:45:00,32.12,32.12,32.06,32.09,54095.0,25.9448,25.9448,25.8963,25.9206,54095.0
2016-09-07 10:50:00,32.09,32.09,32.06,32.07,20775.0,25.9206,25.9206,25.8963,25.9044,20775.0
2016-09-07 10:55:00,32.07,32.07,32.04,32.05,84024.0,25.9044,25.9044,25.8802,25.8883,84024.0
2016-09-07 11:00:00,32.05,32.14,32.04,32.13,231097.0,25.8883,25.961,25.8802,25.9529,231097.0
2016-09-07 11:05:00,32.14,32.2,32.13,32.19,33328.0,25.961,26.0094,25.9529,26.0013,33328.0
2016-09-07 11:10:00,32.19,32.2,32.15,32.16,22444.0,26.0013,26.0094,25.969,25.9771,22444.0
2016-09-07 11:15:00,32.16,32.17,32.11,32.11,49439.0,25.9771,25.9852,25.9367,25.9367,49439.0
2016-09-07 11:20:00,32.11,32.12,32.1,32.1,23389.0,25.9367,25.9448,25.9286,25.9286,23389.0
2016-09-07 11:25:00,32.11,32.12,32.1,32.11,20466.0,25.9367,25.9448,25.9286,25.9367,20466.0
2016-09-07 11:30:00,32.12,32.14,32.11,32.12,16020.0,25.9448,25.961,25.9367,25.9448,16020.0
2016-09-07 11:35:00,32.13,32.14,32.11,32.13,11738.0,25.9529,25.961,25.9367,25.9529,11738.0
2016-09-07 11:40:00,32.13,32.17,32.13,32.15,11598.0,25.9529,25.9852,25.9529,25.969,11598.0
2016-09-07 11:45:00,32.15,32.15,32.1,32.12,59217.0,25.969,25.969,25.9286,25.9448,59217.0
2016-09-07 11:50:00,32.12,32.15,32.11,32.15,8894.0,25.9448,25.969,25.9367,25.969,8894.0
2016-09-07 11:55:00,32.15,32.21,32.14,32.21,49358.0,25.969,26.0175,25.961,26.0175,49358.0
2016-09-07 12:00:00,32.21,32.21,32.19,32.19,35974.0,26.0175,26.0175,26.0013,26.0013,35974.0
2016-09-07 12:05:00,32.2,32.22,32.19,32.19,29854.0,26.0094,26.0256,26.0013,26.0013,29854.0
2016-09-07 12:10:00,32.2,32.2,32.18,32.19,3968.0,26.0094,26.0094,25.9933,26.0013,3968.0
2016-09-07 12:15:00,32.18,32.19,32.16,32.16,7819.0,25.9933,26.0013,25.9771,25.9771,7819.0
2016-09-07 12:20:00,32.16,32.2,32.16,32.2,17740.0,25.9771,26.0094,25.9771,26.0094,17740.0
2016-09-07 12:25:00,32.2,32.2,32.17,32.2,14798.0,26.0094,26.0094,25.9852,26.0094,14798.0
2016-09-07 12:30:00,32.2,32.21,32.19,32.19,4221.0,26.0094,26.0175,26.0013,26.0013,4221.0
2016-09-07 12:35:00,32.19,32.26,32.19,32.23,88786.0,26.0013,26.0579,26.0013,26.0336,88786.0
2016-09-07 12:40:00,32.24,32.28,32.23,32.27,34759.0,26.0417,26.074,26.0336,26.066,34759.0
2016-09-07 12:45:00,32.28,32.28,32.26,32.26,9851.0,26.074,26.074,26.0579,26.0579,9851.0
2016-09-07 12:50:00,32.27,32.27,32.25,32.26,16493.0,26.066,26.066,26.0498,26.0579,16493.0
2016-09-07 12:55:00,32.26,32.27,32.23,32.23,32195.0,26.0579,26.066,26.0336,26.0336,32195.0
2016-09-07 13:00:00,32.23,32.28,32.23,32.27,17406.0,26.0336,26.074,26.0336,26.066,17406.0
2016-09-07 13:05:00,32.27,32.31,32.27,32.29,16048.0,26.066,26.0983,26.066,26.0821,16048.0
2016-09-07 13:10:00,32.29,32.29,32.26,32.29,24024.0,26.0821,26.0821,26.0579,26.0821,24024.0
2016-09-07 13:15:00,32.29,32.31,32.28,32.31,16058.0,26.0821,26.0983,26.074,26.0983,16058.0
2016-09-07 13:20:00,32.31,32.32,32.29,32.29,13447.0,26.0983,26.1063,26.0821,26.0821,13447.0
2016-09-07 13:25:00,32.3,32.32,32.28,32.32,10328.0,26.0902,26.1063,26.074,26.1063,10328.0
2016-09-07 13:30:00,32.32,32.33,32.31,32.31,13901.0,26.1063,26.1144,26.0983,26.0983,13901.0
2016-09-07 13:35:00,32.31,32.32,32.29,32.29,11495.0,26.0983,26.1063,26.0821,26.0821,11495.0
2016-09-07 13:40:00,32.3,32.32,32.29,32.32,36574.0,26.0902,26.1063,26.0821,26.1063,36574.0
2016-09-07 13:45:00,32.32,32.32,32.3,32.3,9428.0,26.1063,26.1063,26.0902,26.0902,9428.0
2016-09-07 13:50:00,32.31,32.31,32.3,32.31,5794.0,26.0983,26.0983,26.0902,26.0983,5794.0
2016-09-07 13:55:00,32.31,32.31,32.3,32.3,7766.0,26.0983,26.0983,26.0902,26.0902,7766.0
2016-09-07 14:00:00,32.3,32.32,32.3,32.32,8409.0,26.0902,26.1063,26.0902,26.1063,8409.0
2016-09-07 14:05:00,32.32,32.34,32.31,32.33,16776.0,26.1063,26.1225,26.0983,26.1144,16776.0
2016-09-07 14:10:00,32.33,32.34,32.31,32.34,11442.0,26.1144,26.1225,26.0983,26.1225,11442.0
2016-09-07 14:15:00,32.33,32.34,32.33,32.34,8066.0,26.1144,26.1225,26.1144,26.1225,8066.0
2016-09-07 14:20:00,32.34,32.35,32.33,32.34,5320.0,26.1225,26.1306,26.1144,26.1225,5320.0
2016-09-07 14:25:00,32.34,32.35,32.34,32.34,7426.0,26.1225,26.1306,26.1225,26.1225,7426.0
2016-09-07 14:30:00,32.34,32.35,32.33,32.33,13648.0,26.1225,26.1306,26.1144,26.1144,13648.0
2016-09-07 14:35:00,32.34,32.35,32.32,32.34,17914.0,26.1225,26.1306,26.1063,26.1225,17914.0
2016-09-07 14:40:00,32.34,32.35,32.33,32.33,18659.0,26.1225,26.1306,26.1144,26.1144,18659.0
2016-09-07 14:45:00,32.33,32.34,32.33,32.33,6665.0,26.1144,26.1225,26.1144,26.1144,6665.0
2016-09-07 14:50:00,32.33,32.34,32.3,32.3,34132.0,26.1144,26.1225,26.0902,26.0902,34132.0
2016-09-07 14:55:00,32.3,32.31,32.3,32.3,10825.0,26.0902,26.0983,26.0902,26.0902,10825.0
2016-09-07 15:00:00,32.31,32.35,32.31,32.35,24156.0,26.0983,26.1306,26.0983,26.1306,24156.0
2016-09-07 15:05:00,32.34,32.38,32.34,32.36,40122.0,26.1225,26.1548,26.1225,26.1387,40122.0
2016-09-07 15:10:00,32.35,32.38,32.35,32.38,15957.0,26.1306,26.1548,26.1306,26.1548,15957.0
2016-09-07 15:15:00,32.38,32.38,32.36,32.36,20010.0,26.1548,26.1548,26.1387,26.1387,20010.0
2016-09-07 15:20:00,32.36,32.37,32.36,32.37,13893.0,26.1387,26.1467,26.1387,26.1467,13893.0
2016-09-07 15:25:00,32.36,32.37,32.34,32.34,26351.0,26.1387,26.1467,26.1225,26.1225,26351.0
2016-09-07 15:30:00,32.34,32.35,32.34,32.34,16968.0,26.1225,26.1306,26.1225,26.1225,16968.0
2016-09-07 15:35:00,32.34,32.35,32.29,32.29,48653.0,26.1225,26.1306,26.0821,26.0821,48653.0
2016-09-07 15:40:00,32.29,32.32,32.29,32.32,45781.0,26.0821,26.1063,26.0821,26.1063,45781.0
2016-09-07 15:45:00,32.32,32.32,32.29,32.3,58907.0,26.1063,26.1063,26.0821,26.0902,58907.0
2016-09-07 15:50:00,32.3,32.3,32.28,32.28,54154.0,26.0902,26.0902,26.074,26.074,54154.0
2016-09-07 15:55:00,32.28,32.31,32.28,32.31,155678.0,26.074,26.0983,26.074,26.0983,155678.0
2016-09-08 09:30:00,32.2,32.27,32.1,32.17,40398.0,26.0094,26.066,25.9286,25.9852,40398.0
2016-09-08 09:35:00,32.18,32.18,32.1,32.1,18992.0,25.9933,25.9933,25.9286,25.9286,18992.0
2016-09-08 09:40:00,32.1,32.11,32.08,32.1,28530.0,25.9286,25.9367,25.9125,25.9286,28530.0
2016-09-08 09:45:00,32.11,32.15,32.09,32.15,25957.0,25.9367,25.969,25.9206,25.969,25957.0
2016-09-08 09:50:00,32.14,32.2,32.13,32.17,20644.0,25.961,26.0094,25.9529,25.9852,20644.0
2016-09-08 09:55:00,32.17,32.19,32.12,32.13,19854.0,25.9852,26.0013,25.9448,25.9529,19854.0
2016-09-08 10:00:00,32.13,32.21,32.12,32.21,17768.0,25.9529,26.0175,25.9448,26.0175,17768.0
2016-09-08 10:05:00,32.21,32.21,32.17,32.2,14119.0,26.0175,26.0175,25.9852,26.0094,14119.0
2016-09-08 10:10:00,32.21,32.24,32.18,32.21,15525.0,26.0175,26.0417,25.9933,26.0175,15525.0
2016-09-08 10:15:00,32.22,32.22,32.18,32.19,10821.0,26.0256,26.0256,25.9933,26.0013,10821.0
2016-09-08 10:20:00,32.2,32.2,32.16,32.16,7814.0,26.0094,26.0094,25.9771,25.9771,7814.0
2016-09-08 10:25:00,32.16,32.17,32.13,32.16,28652.0,25.9771,25.9852,25.9529,25.9771,28652.0
2016-09-08 10:30:00,32.16,32.17,32.14,32.16,17169.0,25.9771,25.9852,25.961,25.9771,17169.0
2016-09-08 10:35:00,32.16,32.2,32.16,32.2,17376.0,25.9771,26.0094,25.9771,26.0094,17376.0
2016-09-08 10:40:00,32.2,32.21,32.19,32.2,8222.0,26.0094,26.0175,26.0013,26.0094,8222.0
2016-09-08 10:45:00,32.2,32.2,32.17,32.19,9611.0,26.0094,26.0094,25.9852,26.0013,9611.0
2016-09-08 10:50:00,32.19,32.22,32.17,32.22,15380.0,26.0013,26.0256,25.9852,26.0256,15380.0
2016-09-08 10:55:00,32.22,32.25,32.22,32.24,34189.0,26.0256,26.0498,26.0256,26.0417,34189.0
2016-09-08 11:00:00,32.25,32.27,32.23,32.23,28704.0,26.0498,26.066,26.0336,26.0336,28704.0
2016-09-08 11:05:00,32.24,32.24,32.22,32.23,11074.0,26.0417,26.0417,26.0256,26.0336,11074.0
2016-09-08 11:10:00,32.23,32.23,32.2,32.2,12240.0,26.0336,26.0336,26.0094,26.0094,12240.0
2016-09-08 11:15:00,32.2,32.22,32.19,32.2,8834.0,26.0094,26.0256,26.0013,26.0094,8834.0
2016-09-08 11:20:00,32.2,32.2,32.18,32.18,6445.0,26.0094,26.0094,25.9933,25.9933,6445.0
2016-09-08 11:25:00,32.18,32.19,32.12,32.13,54212.0,25.9933,26.0013,25.9448,25.9529,54212.0
2016-09-08 11:30:00,32.13,32.15,32.12,32.12,9333.0,25.9529,25.969,25.9448,25.9448,9333.0
2016-09-08 11:35:00,32.12,32.12,32.1,32.12,9595.0,25.9448,25.9448,25.9286,25.9448,9595.0
2016-09-08 11:40:00,32.12,32.15,32.11,32.15,10026.0,25.9448,25.969,25.9367,25.969,10026.0
2016-09-08 11:45:00,32.15,32.16,32.12,32.13,14311.0,25.969,25.9771,25.9448,25.9529,14311.0
2016-09-08 11:50:00,32.13,32.18,32.13,32.17,29239.0,25.9529,25.9933,25.9529,25.9852,29239.0
2016-09-08 11:55:00,32.17,32.18,32.16,32.16,7094.0,25.9852,25.9933,25.9771,25.9771,7094.0
2016-09-08 12:00:00,32.16,32.17,32.11,32.11,11677.0,25.9771,25.9852,25.9367,25.9367,11677.0
2016-09-08 12:05:00,32.11,32.11,32.09,32.1,23364.0,25.9367,25.9367,25.9206,25.9286,23364.0
2016-09-08 12:10:00,32.11,32.13,32.09,32.12,10550.0,25.9367,25.9529,25.9206,25.9448,10550.0
2016-09-08 12:15:00,32.12,32.14,32.11,32.13,10613.0,25.9448,25.961,25.9367,25.9529,10613.0
2016-09-08 12:20:00,32.12,32.15,32.12,32.14,10543.0,25.9448,25.969,25.9448,25.961,10543.0
2016-09-08 12:25:00,32.14,32.15,32.13,32.13,9620.0,25.961,25.969,25.9529,25.9529,9620.0
2016-09-08 12:30:00,32.13,32.13,32.09,32.11,7273.0,25.9529,25.9529,25.9206,25.9367,7273.0
2016-09-08 12:35:00,32.11,32.14,32.1,32.13,18455.0,25.9367,25.961,25.9286,25.9529,18455.0
2016-09-08 12:40:00,32.13,32.14,32.11,32.13,8534.0,25.9529,25.961,25.9367,25.9529,8534.0
2016-09-08 12:45:00,32.13,32.15,32.13,32.15,8537.0,25.9529,25.969,25.9529,25.969,8537.0
2016-09-08 12:50:00,32.14,32.15,32.13,32.15,11464.0,25.961,25.969,25.9529,25.969,11464.0
2016-09-08 12:55:00,32.15,32.16,32.14,32.14,7877.0,25.969,25.9771,25.961,25.961,7877.0
2016-09-08 13:00:00,32.15,32.15,32.12,32.13,10106.0,25.969,25.969,25.9448,25.9529,10106.0
2016-09-08 13:05:00,32.13,32.13,32.12,32.13,10834.0,25.9529,25.9529,25.9448,25.9529,10834.0
2016-09-08 13:10:00,32.13,32.13,32.12,32.13,2500.0,25.9529,25.9529,25.9448,25.9529,2500.0
2016-09-08 13:15:00,32.13,32.14,32.12,32.13,9639.0,25.9529,25.961,25.9448,25.9529,9639.0
2016-09-08 13:20:00,32.12,32.13,32.11,32.12,12045.0,25.9448,25.9529,25.9367,25.9448,12045.0
2016-09-08 13:25:00,32.12,32.12,32.09,32.09,12652.0,25.9448,25.9448,25.9206,25.9206,12652.0
2016-09-08 13:30:00,32.09,32.11,32.09,32.09,7720.0,25.9206,25.9367,25.9206,25.9206,7720.0
2016-09-08 13:35:00,32.09,32.11,32.08,32.1,31046.0,25.9206,25.9367,25.9125,25.9286,31046.0
2016-09-08 13:40:00,32.1,32.11,32.09,32.1,5023.0,25.9286,25.9367,25.9206,25.9286,5023.0
2016-09-08 13:45:00,32.1,32.11,32.1,32.1,5399.0,25.9286,25.9367,25.9286,25.9286,5399.0
2016-09-08 13:50:00,32.1,32.11,32.08,32.11,15544.0,25.9286,25.9367,25.9125,25.9367,15544.0
2016-09-08 13:55:00,32.11,32.12,32.1,32.12,8389.0,25.9367,25.9448,25.9286,25.9448,8389.0
2016-09-08 14:00:00,32.12,32.13,32.08,32.09,34331.0,25.9448,25.9529,25.9125,25.9206,34331.0
2016-09-08 14:05:00,32.08,32.09,32.06,32.07,19524.0,25.9125,25.9206,25.8963,25.9044,19524.0
2016-09-08 14:10:00,32.07,32.09,32.06,32.09,9695.0,25.9044,25.9206,25.8963,25.9206,9695.0
2016-09-08 14:15:00,32.09,32.1,32.08,32.09,9336.0,25.9206,25.9286,25.9125,25.9206,9336.0
2016-09-08 14:20:00,32.1,32.12,32.09,32.12,16018.0,25.9286,25.9448,25.9206,25.9448,16018.0
2016-09-08 14:25:00,32.11,32.12,32.08,32.09,16410.0,25.9367,25.9448,25.9125,25.9206,16410.0
2016-09-08 14:30:00,32.09,32.15,32.08,32.15,30693.0,25.9206,25.969,25.9125,25.969,30693.0
2016-09-08 14:35:00,32.15,32.15,32.12,32.13,13387.0,25.969,25.969,25.9448,25.9529,13387.0
2016-09-08 14:40:00,32.13,32.15,32.12,32.15,20462.0,25.9529,25.969,25.9448,25.969,20462.0
2016-09-08 14:45:00,32.15,32.16,32.13,32.14,14739.0,25.969,25.9771,25.9529,25.961,14739.0
2016-09-08 14:50:00,32.14,32.16,32.13,32.15,10772.0,25.961,25.9771,25.9529,25.969,10772.0
2016-09-08 14:55:00,32.15,32.15,32.13,32.14,10943.0,25.969,25.969,25.9529,25.961,10943.0
2016-09-08 15:00:00,32.15,32.15,32.13,32.15,10438.0,25.969,25.969,25.9529,25.969,10438.0
2016-09-08 15:05:00,32.15,32.15,32.13,32.13,18212.0,25.969,25.969,25.9529,25.9529,18212.0
2016-09-08 15:10:00,32.13,32.14,32.13,32.13,7200.0,25.9529,25.961,25.9529,25.9529,7200.0
2016-09-08 15:15:00,32.13,32.14,32.1,32.1,30662.0,25.9529,25.961,25.9286,25.9286,30662.0
2016-09-08 15:20:00,32.1,32.1,32.08,32.08,12085.0,25.9286,25.9286,25.9125,25.9125,12085.0
2016-09-08 15:25:00,32.08,32.09,32.05,32.05,96756.0,25.9125,25.9206,25.8883,25.8883,96756.0
2016-09-08 15:30:00,32.05,32.08,32.05,32.05,62520.0,25.8883,25.9125,25.8883,25.8883,62520.0
2016-09-08 15:35:00,32.05,32.06,32.04,32.05,23142.0,25.8883,25.8963,25.8802,25.8883,23142.0
2016-09-08 15:40:00,32.05,32.06,32.04,32.04,41950.0,25.8883,25.8963,25.8802,25.8802,41950.0
2016-09-08 15:45:00,32.04,32.05,32.02,32.02,33617.0,25.8802,25.8883,25.864,25.864,33617.0
2016-09-08 15:50:00,32.02,32.03,32.01,32.01,38468.0,25.864,25.8721,25.8559,25.8559,38468.0
2016-09-08 15:55:00,32.01,32.02,31.99,31.99,183886.0,25.8559,25.864,25.8398,25.8398,183886.0
2016-09-09 09:30:00,31.72,31.73,31.57,31.61,69922.0,25.6217,25.6298,25.5005,25.5328,69922.0
2016-09-09 09:35:00,31.61,31.61,31.53,31.54,76396.0,25.5328,25.5328,25.4682,25.4763,76396.0
2016-09-09 09:40:00,31.53,31.55,31.49,31.52,82674.0,25.4682,25.4844,25.4359,25.4601,82674.0
2016-09-09 09:45:00,31.52,31.62,31.52,31.58,48166.0,25.4601,25.5409,25.4601,25.5086,48166.0
2016-09-09 09:50:00,31.59,31.62,31.56,31.58,35854.0,25.5167,25.5409,25.4925,25.5086,35854.0
2016-09-09 09:55:00,31.57,31.6,31.54,31.58,59527.0,25.5005,25.5248,25.4763,25.5086,59527.0
2016-09-09 10:00:00,31.59,31.61,31.57,31.59,28575.0,25.5167,25.5328,25.5005,25.5167,28575.0
2016-09-09 10:05:00,31.59,31.62,31.58,31.59,12317.0,25.5167,25.5409,25.5086,25.5167,12317.0
2016-09-09 10:10:00,31.58,31.66,31.56,31.65,20466.0,25.5086,25.5732,25.4925,25.5652,20466.0
2016-09-09 10:15:00,31.66,31.67,31.54,31.55,26400.0,25.5732,25.5813,25.4763,25.4844,26400.0
2016-09-09 10:20:00,31.56,31.57,31.54,31.56,27818.0,25.4925,25.5005,25.4763,25.4925,27818.0
2016-09-09 10:25:00,31.56,31.58,31.55,31.55,24300.0,25.4925,25.5086,25.4844,25.4844,24300.0
2016-09-09 10:30:00,31.55,31.57,31.54,31.56,37788.0,25.4844,25.5005,25.4763,25.4925,37788.0
2016-09-09 10:35:00,31.56,31.57,31.53,31.54,61361.0,25.4925,25.5005,25.4682,25.4763,61361.0
2016-09-09 10:40:00,31.54,31.55,31.52,31.53,22393.0,25.4763,25.4844,25.4601,25.4682,22393.0
2016-09-09 10:45:00,31.54,31.54,31.5,31.54,18081.0,25.4763,25.4763,25.444,25.4763,18081.0
2016-09-09 10:50:00,31.54,31.58,31.53,31.56,37123.0,25.4763,25.5086,25.4682,25.4925,37123.0
2016-09-09 10:55:00,31.56,31.6,31.55,31.6,21671.0,25.4925,25.5248,25.4844,25.5248,21671.0
2016-09-09 11:00:00,31.6,31.6,31.43,31.52,81668.0,25.5248,25.5248,25.3875,25.4601,81668.0
2016-09-09 11:05:00,31.52,31.55,31.49,31.53,53442.0,25.4601,25.4844,25.4359,25.4682,53442.0
2016-09-09 11:10:00,31.54,31.54,31.49,31.51,35061.0,25.4763,25.4763,25.4359,25.4521,35061.0
2016-09-09 11:15:00,31.51,31.53,31.5,31.52,23882.0,25.4521,25.4682,25.444,25.4601,23882.0
2016-09-09 11:20:00,31.52,31.53,31.5,31.51,11120.0,25.4601,25.4682,25.444,25.4521,11120.0
2016-09-09 11:25:00,31.5,31.55,31.5,31.55,25120.0,25.444,25.4844,25.444,25.4844,25120.0
2016-09-09 11:30:00,31.55,31.55,31.52,31.52,22681.0,25.4844,25.4844,25.4601,25.4601,22681.0
2016-09-09 11:35:00,31.53,31.54,31.5,31.51,21249.0,25.4682,25.4763,25.444,25.4521,21249.0
2016-09-09 11:40:00,31.52,31.53,31.49,31.5,25366.0,25.4601,25.4682,25.4359,25.444,25366.0
2016-09-09 11:45:00,31.5,31.52,31.48,31.5,32018.0,25.444,25.4601,25.4278,25.444,32018.0
2016-09-09 11:50:00,31.51,31.53,31.51,31.51,11999.0,25.4521,25.4682,25.4521,25.4521,11999.0
2016-09-09 11:55:00,31.51,31.52,31.48,31.49,13015.0,25.4521,25.4601,25.4278,25.4359,13015.0
2016-09-09 12:00:00,31.49,31.5,31.47,31.48,23541.0,25.4359,25.444,25.4198,25.4278,23541.0
2016-09-09 12:05:00,31.49,31.49,31.47,31.49,20986.0,25.4359,25.4359,25.4198,25.4359,20986.0
2016-09-09 12:10:00,31.48,31.49,31.47,31.47,6940.0,25.4278,25.4359,25.4198,25.4198,6940.0
2016-09-09 12:15:00,31.48,31.49,31.45,31.48,27067.0,25.4278,25.4359,25.4036,25.4278,27067.0
2016-09-09 12:20:00,31.48,31.51,31.46,31.48,21809.0,25.4278,25.4521,25.4117,25.4278,21809.0
2016-09-09 12:25:00,31.48,31.5,31.47,31.48,20271.0,25.4278,25.444,25.4198,25.4278,20271.0
2016-09-09 12:30:00,31.48,31.49,31.47,31.47,11877.0,25.4278,25.4359,25.4198,25.4198,11877.0
2016-09-09 12:35:00,31.48,31.5,31.47,31.48,13820.0,25.4278,25.444,25.4198,25.4278,13820.0
2016-09-09 12:40:00,31.48,31.48,31.44,31.47,12432.0,25.4278,25.4278,25.3955,25.4198,12432.0
2016-09-09 12:45:00,31.47,31.49,31.47,31.48,9210.0,25.4198,25.4359,25.4198,25.4278,9210.0
2016-09-09 12:50:00,31.48,31.49,31.47,31.49,12564.0,25.4278,25.4359,25.4198,25.4359,12564.0
2016-09-09 12:55:00,31.49,31.53,31.48,31.53,35622.0,25.4359,25.4682,25.4278,25.4682,35622.0
2016-09-09 13:00:00,31.53,31.53,31.51,31.52,17370.0,25.4682,25.4682,25.4521,25.4601,17370.0
2016-09-09 13:05:00,31.51,31.53,31.5,31.52,41573.0,25.4521,25.4682,25.444,25.4601,41573.0
2016-09-09 13:10:00,31.52,31.53,31.48,31.49,21511.0,25.4601,25.4682,25.4278,25.4359,21511.0
2016-09-09 13:15:00,31.49,31.5,31.47,31.49,13761.0,25.4359,25.444,25.4198,25.4359,13761.0
2016-09-09 13:20:00,31.49,31.5,31.48,31.48,8481.0,25.4359,25.444,25.4278,25.4278,8481.0
2016-09-09 13:25:00,31.48,31.55,31.48,31.55,28378.0,25.4278,25.4844,25.4278,25.4844,28378.0
2016-09-09 13:30:00,31.55,31.55,31.53,31.54,10302.0,25.4844,25.4844,25.4682,25.4763,10302.0
2016-09-09 13:35:00,31.53,31.54,31.51,31.51,15338.0,25.4682,25.4763,25.4521,25.4521,15338.0
2016-09-09 13:40:00,31.51,31.52,31.46,31.48,26159.0,25.4521,25.4601,25.4117,25.4278,26159.0
2016-09-09 13:45:00,31.48,31.49,31.46,31.47,27286.0,25.4278,25.4359,25.4117,25.4198,27286.0
2016-09-09 13:50:00,31.47,31.48,31.45,31.46,73076.0,25.4198,25.4278,25.4036,25.4117,73076.0
2016-09-09 13:55:00,31.46,31.49,31.45,31.47,16733.0,25.4117,25.4359,25.4036,25.4198,16733.0
2016-09-09 14:00:00,31.47,31.47,31.42,31.44,51037.0,25.4198,25.4198,25.3794,25.3955,51037.0
2016-09-09 14:05:00,31.44,31.45,31.39,31.4,15716.0,25.3955,25.4036,25.3551,25.3632,15716.0
2016-09-09 14:10:00,31.41,31.41,31.38,31.39,32944.0,25.3713,25.3713,25.3471,25.3551,32944.0
2016-09-09 14:15:00,31.4,31.43,31.38,31.43,24873.0,25.3632,25.3875,25.3471,25.3875,24873.0
2016-09-09 14:20:00,31.42,31.44,31.41,31.44,14579.0,25.3794,25.3955,25.3713,25.3955,14579.0
2016-09-09 14:25:00,31.44,31.49,31.43,31.49,38882.0,25.3955,25.4359,25.3875,25.4359,38882.0
2016-09-09 14:30:00,31.49,31.49,31.46,31.46,24108.0,25.4359,25.4359,25.4117,25.4117,24108.0
2016-09-09 14:35:00,31.46,31.51,31.46,31.51,43153.0,25.4117,25.4521,25.4117,25.4521,43153.0
2016-09-09 14:40:00,31.51,31.51,31.44,31.45,31231.0,25.4521,25.4521,25.3955,25.4036,31231.0
2016-09-09 14:45:00,31.44,31.44,31.39,31.4,26792.0,25.3955,25.3955,25.3551,25.3632,26792.0
2016-09-09 14:50:00,31.41,31.41,31.38,31.39,24914.0,25.3713,25.3713,25.3471,25.3551,24914.0
2016-09-09 14:55:00,31.4,31.47,31.39,31.46,38136.0,25.3632,25.4198,25.3551,25.4117,38136.0
2016-09-09 15:00:00,31.46,31.47,31.42,31.43,23524.0,25.4117,25.4198,25.3794,25.3875,23524.0
2016-09-09 15:05:00,31.43,31.44,31.41,31.43,48139.0,25.3875,25.3955,25.3713,25.3875,48139.0
2016-09-09 15:10:00,31.43,31.44,31.4,31.41,44938.0,25.3875,25.3955,25.3632,25.3713,44938.0
2016-09-09 15:15:00,31.42,31.46,31.41,31.44,28029.0,25.3794,25.4117,25.3713,25.3955,28029.0
2016-09-09 15:20:00,31.44,31.45,31.4,31.42,32072.0,25.3955,25.4036,25.3632,25.3794,32072.0
2016-09-09 15:25:00,31.43,31.46,31.41,31.42,36517.0,25.3875,25.4117,25.3713,25.3794,36517.0
2016-09-09 15:30:00,31.42,31.42,31.39,31.41,19679.0,25.3794,25.3794,25.3551,25.3713,19679.0
2016-09-09 15:35:00,31.4,31.41,31.35,31.37,57334.0,25.3632,25.3713,25.3228,25.339,57334.0
2016-09-09 15:40:00,31.37,31.37,31.32,31.33,81466.0,25.339,25.339,25.2986,25.3067,81466.0
2016-09-09 15:45:00,31.33,31.34,31.31,31.33,73022.0,25.3067,25.3148,25.2905,25.3067,73022.0
2016-09-09 15:50:00,31.33,31.34,31.31,31.32,74183.0,25.3067,25.3148,25.2905,25.2986,74183.0
2016-09-09 15:55:00,31.32,31.32,31.24,31.24,251771.0,25.2986,25.2986,25.234,25.234,251771.0
2016-09-12 09:30:00,31.05,31.2,31.02,31.15,82848.0,25.0805,25.2017,25.0563,25.1613,82848.0
2016-09-12 09:35:00,31.16,31.17,31.05,31.16,61947.0,25.1694,25.1774,25.0805,25.1694,61947.0
2016-09-12 09:40:00,31.16,31.38,31.14,31.26,204773.0,25.1694,25.3471,25.1532,25.2501,204773.0
2016-09-12 09:45:00,31.26,31.3,31.23,31.24,57838.0,25.2501,25.2824,25.2259,25.234,57838.0
2016-09-12 09:50:00,31.23,31.29,31.18,31.28,63866.0,25.2259,25.2744,25.1855,25.2663,63866.0
2016-09-12 09:55:00,31.28,31.36,31.27,31.29,45168.0,25.2663,25.3309,25.2582,25.2744,45168.0
2016-09-12 10:00:00,31.29,31.3,31.22,31.26,121456.0,25.2744,25.2824,25.2178,25.2501,121456.0
2016-09-12 10:05:00,31.25,31.3,31.17,31.17,95172.0,25.2421,25.2824,25.1774,25.1774,95172.0
2016-09-12 10:10:00,31.17,31.25,31.17,31.25,58114.0,25.1774,25.2421,25.1774,25.2421,58114.0
2016-09-12 10:15:00,31.26,31.28,31.24,31.27,41956.0,25.2501,25.2663,25.234,25.2582,41956.0
2016-09-12 10:20:00,31.26,31.3,31.24,31.27,26081.0,25.2501,25.2824,25.234,25.2582,26081.0
2016-09-12 10:25:00,31.28,31.29,31.23,31.28,22329.0,25.2663,25.2744,25.2259,25.2663,22329.0
2016-09-12 10:30:00,31.28,31.3,31.25,31.28,35390.0,25.2663,25.2824,25.2421,25.2663,35390.0
2016-09-12 10:35:00,31.28,31.29,31.21,31.23,25458.0,25.2663,25.2744,25.2097,25.2259,25458.0
2016-09-12 10:40:00,31.23,31.24,31.2,31.22,21338.0,25.2259,25.234,25.2017,25.2178,21338.0
2016-09-12 10:45:00,31.21,31.22,31.15,31.16,22234.0,25.2097,25.2178,25.1613,25.1694,22234.0
2016-09-12 10:50:00,31.16,31.16,31.13,31.15,19198.0,25.1694,25.1694,25.1451,25.1613,19198.0
2016-09-12 10:55:00,31.15,31.2,31.14,31.17,19603.0,25.1613,25.2017,25.1532,25.1774,19603.0
2016-09-12 11:00:00,31.17,31.2,31.15,31.18,36497.0,25.1774,25.2017,25.1613,25.1855,36497.0
2016-09-12 11:05:00,31.19,31.21,31.18,31.19,19761.0,25.1936,25.2097,25.1855,25.1936,19761.0
2016-09-12 11:10:00,31.2,31.21,31.16,31.19,24322.0,25.2017,25.2097,25.1694,25.1936,24322.0
2016-09-12 11:15:00,31.19,31.2,31.14,31.18,32727.0,25.1936,25.2017,25.1532,25.1855,32727.0
2016-09-12 11:20:00,31.17,31.2,31.15,31.18,41775.0,25.1774,25.2017,25.1613,25.1855,41775.0
2016-09-12 11:25:00,31.18,31.19,31.13,31.13,37931.0,25.1855,25.1936,25.1451,25.1451,37931.0
2016-09-12 11:30:00,31.13,31.17,31.1,31.16,41661.0,25.1451,25.1774,25.1209,25.1694,41661.0
2016-09-12 11:35:00,31.16,31.21,31.15,31.19,14382.0,25.1694,25.2097,25.1613,25.1936,14382.0
2016-09-12 11:40:00,31.2,31.22,31.18,31.2,10271.0,25.2017,25.2178,25.1855,25.2017,10271.0
2016-09-12 11:45:00,31.2,31.26,31.19,31.25,141497.0,25.2017,25.2501,25.1936,25.2421,141497.0
2016-09-12 11:50:00,31.25,31.29,31.24,31.26,38794.0,25.2421,25.2744,25.234,25.2501,38794.0
2016-09-12 11:55:00,31.26,31.28,31.23,31.25,133712.0,25.2501,25.2663,25.2259,25.2421,133712.0
2016-09-12 12:00:00,31.26,31.27,31.22,31.26,54652.0,25.2501,25.2582,25.2178,25.2501,54652.0
2016-09-12 12:05:00,31.27,31.31,31.26,31.29,26588.0,25.2582,25.2905,25.2501,25.2744,26588.0
2016-09-12 12:10:00,31.3,31.31,31.25,31.25,16809.0,25.2824,25.2905,25.2421,25.2421,16809.0
2016-09-12 12:15:00,31.25,31.28,31.25,31.26,18472.0,25.2421,25.2663,25.2421,25.2501,18472.0
2016-09-12 12:20:00,31.26,31.28,31.24,31.25,12438.0,25.2501,25.2663,25.234,25.2421,12438.0
2016-09-12 12:25:00,31.26,31.29,31.25,31.26,14640.0,25.2501,25.2744,25.2421,25.2501,14640.0
2016-09-12 12:30:00,31.27,31.33,31.27,31.31,16748.0,25.2582,25.3067,25.2582,25.2905,16748.0
2016-09-12 12:35:00,31.31,31.34,31.31,31.33,14509.0,25.2905,25.3148,25.2905,25.3067,14509.0
2016-09-12 12:40:00,31.33,31.33,31.3,31.31,11927.0,25.3067,25.3067,25.2824,25.2905,11927.0
2016-09-12 12:45:00,31.32,31.35,31.31,31.34,23996.0,25.2986,25.3228,25.2905,25.3148,23996.0
2016-09-12 12:50:00,31.34,31.4,31.34,31.39,21559.0,25.3148,25.3632,25.3148,25.3551,21559.0
2016-09-12 12:55:00,31.4,31.42,31.38,31.41,21150.0,25.3632,25.3794,25.3471,25.3713,21150.0
2016-09-12 13:00:00,31.42,31.43,31.37,31.42,37059.0,25.3794,25.3875,25.339,25.3794,37059.0
2016-09-12 13:05:00,31.41,31.42,31.4,31.42,10368.0,25.3713,25.3794,25.3632,25.3794,10368.0
2016-09-12 13:10:00,31.41,31.45,31.4,31.45,27946.0,25.3713,25.4036,25.3632,25.4036,27946.0
2016-09-12 13:15:00,31.45,31.51,31.41,31.42,72902.0,25.4036,25.4521,25.3713,25.3794,72902.0
2016-09-12 13:20:00,31.42,31.44,31.34,31.34,31235.0,25.3794,25.3955,25.3148,25.3148,31235.0
2016-09-12 13:25:00,31.35,31.37,31.29,31.3,29566.0,25.3228,25.339,25.2744,25.2824,29566.0
2016-09-12 13:30:00,31.31,31.32,31.28,31.3,28815.0,25.2905,25.2986,25.2663,25.2824,28815.0
2016-09-12 13:35:00,31.3,31.33,31.28,31.33,24732.0,25.2824,25.3067,25.2663,25.3067,24732.0
2016-09-12 13:40:00,31.33,31.33,31.28,31.33,23046.0,25.3067,25.3067,25.2663,25.3067,23046.0
2016-09-12 13:45:00,31.33,31.4,31.32,31.4,28803.0,25.3067,25.3632,25.2986,25.3632,28803.0
2016-09-12 13:50:00,31.4,31.41,31.38,31.39,25671.0,25.3632,25.3713,25.3471,25.3551,25671.0
2016-09-12 13:55:00,31.39,31.45,31.38,31.44,62244.0,25.3551,25.4036,25.3471,25.3955,62244.0
2016-09-12 14:00:00,31.44,31.52,31.43,31.52,28794.0,25.3955,25.4601,25.3875,25.4601,28794.0
2016-09-12 14:05:00,31.52,31.53,31.49,31.51,41894.0,25.4601,25.4682,25.4359,25.4521,41894.0
2016-09-12 14:10:00,31.51,31.53,31.49,31.52,33298.0,25.4521,25.4682,25.4359,25.4601,33298.0
2016-09-12 14:15:00,31.52,31.56,31.51,31.55,32575.0,25.4601,25.4925,25.4521,25.4844,32575.0
2016-09-12 14:20:00,31.54,31.56,31.52,31.55,26310.0,25.4763,25.4925,25.4601,25.4844,26310.0
2016-09-12 14:25:00,31.55,31.55,31.48,31.48,29302.0,25.4844,25.4844,25.4278,25.4278,29302.0
2016-09-12 14:30:00,31.49,31.51,31.47,31.48,30098.0,25.4359,25.4521,25.4198,25.4278,30098.0
2016-09-12 14:35:00,31.49,31.53,31.47,31.53,41742.0,25.4359,25.4682,25.4198,25.4682,41742.0
2016-09-12 14:40:00,31.53,31.56,31.51,31.56,41649.0,25.4682,25.4925,25.4521,25.4925,41649.0
2016-09-12 14:45:00,31.55,31.55,31.52,31.54,64950.0,25.4844,25.4844,25.4601,25.4763,64950.0
2016-09-12 14:50:00,31.54,31.57,31.52,31.55,94366.0,25.4763,25.5005,25.4601,25.4844,94366.0
2016-09-12 14:55:00,31.55,31.57,31.53,31.55,50185.0,25.4844,25.5005,25.4682,25.4844,50185.0
2016-09-12 15:00:00,31.55,31.57,31.54,31.55,27695.0,25.4844,25.5005,25.4763,25.4844,27695.0
2016-09-12 15:05:00,31.54,31.57,31.53,31.57,35010.0,25.4763,25.5005,25.4682,25.5005,35010.0
2016-09-12 15:10:00,31.56,31.59,31.55,31.57,26251.0,25.4925,25.5167,25.4844,25.5005,26251.0
2016-09-12 15:15:00,31.56,31.57,31.52,31.53,30544.0,25.4925,25.5005,25.4601,25.4682,30544.0
2016-09-12 15:20:00,31.52,31.56,31.51,31.56,36314.0,25.4601,25.4925,25.4521,25.4925,36314.0
2016-09-12 15:25:00,31.56,31.58,31.54,31.55,24785.0,25.4925,25.5086,25.4763,25.4844,24785.0
2016-09-12 15:30:00,31.55,31.58,31.53,31.53,80552.0,25.4844,25.5086,25.4682,25.4682,80552.0
2016-09-12 15:35:00,31.53,31.57,31.53,31.56,56779.0,25.4682,25.5005,25.4682,25.4925,56779.0
2016-09-12 15:40:00,31.56,31.62,31.56,31.58,96132.0,25.4925,25.5409,25.4925,25.5086,96132.0
2016-09-12 15:45:00,31.59,31.6,31.52,31.53,103278.0,25.5167,25.5248,25.4601,25.4682,103278.0
2016-09-12 15:50:00,31.53,31.54,31.51,31.53,137086.0,25.4682,25.4763,25.4521,25.4682,137086.0
2016-09-12 15:55:00,31.53,31.54,31.49,31.5,273305.0,25.4682,25.4763,25.4359,25.444,273305.0
2016-09-13 09:30:00,31.17,31.17,30.98,31.07,96267.0,25.1774,25.1774,25.024,25.0967,96267.0
2016-09-13 09:35:00,31.08,31.18,30.99,31.15,103803.0,25.1047,25.1855,25.032,25.1613,103803.0
2016-09-13 09:40:00,31.16,31.23,31.16,31.23,33739.0,25.1694,25.2259,25.1694,25.2259,33739.0
2016-09-13 09:45:00,31.23,31.29,31.21,31.25,63536.0,25.2259,25.2744,25.2097,25.2421,63536.0
2016-09-13 09:50:00,31.25,31.26,31.2,31.24,26339.0,25.2421,25.2501,25.2017,25.234,26339.0
2016-09-13 09:55:00,31.25,31.27,31.22,31.24,29946.0,25.2421,25.2582,25.2178,25.234,29946.0
2016-09-13 10:00:00,31.23,31.26,31.18,31.25,38075.0,25.2259,25.2501,25.1855,25.2421,38075.0
2016-09-13 10:05:00,31.25,31.29,31.25,31.27,25343.0,25.2421,25.2744,25.2421,25.2582,25343.0
2016-09-13 10:10:00,31.27,31.28,31.24,31.25,29477.0,25.2582,25.2663,25.234,25.2421,29477.0
2016-09-13 10:15:00,31.25,31.28,31.23,31.23,54949.0,25.2421,25.2663,25.2259,25.2259,54949.0
2016-09-13 10:20:00,31.22,31.22,31.19,31.21,22497.0,25.2178,25.2178,25.1936,25.2097,22497.0
2016-09-13 10:25:00,31.21,31.26,31.2,31.25,32237.0,25.2097,25.2501,25.2017,25.2421,32237.0
2016-09-13 10:30:00,31.25,31.25,31.21,31.25,29192.0,25.2421,25.2421,25.2097,25.2421,29192.0
2016-09-13 10:35:00,31.24,31.25,31.21,31.22,18779.0,25.234,25.2421,25.2097,25.2178,18779.0
2016-09-13 10:40:00,31.22,31.23,31.2,31.2,17111.0,25.2178,25.2259,25.2017,25.2017,17111.0
2016-09-13 10:45:00,31.2,31.21,31.16,31.17,28401.0,25.2017,25.2097,25.1694,25.1774,28401.0
2016-09-13 10:50:00,31.16,31.16,31.13,31.15,16295.0,25.1694,25.1694,25.1451,25.1613,16295.0
2016-09-13 10:55:00,31.15,31.16,31.12,31.14,17956.0,25.1613,25.1694,25.1371,25.1532,17956.0
2016-09-13 11:00:00,31.14,31.15,31.12,31.14,17342.0,25.1532,25.1613,25.1371,25.1532,17342.0
2016-09-13 11:05:00,31.14,31.15,31.12,31.13,18270.0,25.1532,25.1613,25.1371,25.1451,18270.0
2016-09-13 11:10:00,31.14,31.14,31.11,31.11,40626.0,25.1532,25.1532,25.129,25.129,40626.0
2016-09-13 11:15:00,31.11,31.11,31.08,31.09,42398.0,25.129,25.129,25.1047,25.1128,42398.0
2016-09-13 11:20:00,31.09,31.11,31.08,31.11,33083.0,25.1128,25.129,25.1047,25.129,33083.0
2016-09-13 11:25:00,31.1,31.12,31.09,31.09,28628.0,25.1209,25.1371,25.1128,25.1128,28628.0
2016-09-13 11:30:00,31.09,31.1,31.05,31.06,41271.0,25.1128,25.1209,25.0805,25.0886,41271.0
2016-09-13 11:35:00,31.06,31.11,31.06,31.09,40066.0,25.0886,25.129,25.0886,25.1128,40066.0
2016-09-13 11:40:00,31.09,31.14,31.07,31.14,66269.0,25.1128,25.1532,25.0967,25.1532,66269.0
2016-09-13 11:45:00,31.13,31.16,31.12,31.12,25466.0,25.1451,25.1694,25.1371,25.1371,25466.0
2016-09-13 11:50:00,31.13,31.13,31.1,31.11,24741.0,25.1451,25.1451,25.1209,25.129,24741.0
2016-09-13 11:55:00,31.11,31.11,31.09,31.1,25551.0,25.129,25.129,25.1128,25.1209,25551.0
2016-09-13 12:00:00,31.11,31.13,31.08,31.09,32736.0,25.129,25.1451,25.1047,25.1128,32736.0
2016-09-13 12:05:00,31.09,31.14,31.08,31.12,21930.0,25.1128,25.1532,25.1047,25.1371,21930.0
2016-09-13 12:10:00,31.13,31.18,31.11,31.18,37492.0,25.1451,25.1855,25.129,25.1855,37492.0
2016-09-13 12:15:00,31.17,31.18,31.14,31.14,28007.0,25.1774,25.1855,25.1532,25.1532,28007.0
2016-09-13 12:20:00,31.14,31.15,31.09,31.09,30008.0,25.1532,25.1613,25.1128,25.1128,30008.0
2016-09-13 12:25:00,31.09,31.11,31.07,31.07,29081.0,25.1128,25.129,25.0967,25.0967,29081.0
2016-09-13 12:30:00,31.08,31.1,31.05,31.09,43177.0,25.1047,25.1209,25.0805,25.1128,43177.0
2016-09-13 12:35:00,31.09,31.13,31.08,31.13,17417.0,25.1128,25.1451,25.1047,25.1451,17417.0
2016-09-13 12:40:00,31.12,31.13,31.08,31.1,26117.0,25.1371,25.1451,25.1047,25.1209,26117.0
2016-09-13 12:45:00,31.09,31.09,31.07,31.09,18803.0,25.1128,25.1128,25.0967,25.1128,18803.0
2016-09-13 12:50:00,31.08,31.09,31.06,31.07,18860.0,25.1047,25.1128,25.0886,25.0967,18860.0
2016-09-13 12:55:00,31.07,31.07,31.04,31.07,22118.0,25.0967,25.0967,25.0724,25.0967,22118.0
2016-09-13 13:00:00,31.07,31.07,31.04,31.05,44732.0,25.0967,25.0967,25.0724,25.0805,44732.0
2016-09-13 13:05:00,31.05,31.11,31.05,31.09,34912.0,25.0805,25.129,25.0805,25.1128,34912.0
2016-09-13 13:10:00,31.09,31.16,31.08,31.15,54800.0,25.1128,25.1694,25.1047,25.1613,54800.0
2016-09-13 13:15:00,31.15,31.21,31.14,31.21,30373.0,25.1613,25.2097,25.1532,25.2097,30373.0
2016-09-13 13:20:00,31.22,31.23,31.1,31.15,110020.0,25.2178,25.2259,25.1209,25.1613,110020.0
2016-09-13 13:25:00,31.15,31.2,31.14,31.19,48503.0,25.1613,25.2017,25.1532,25.1936,48503.0
2016-09-13 13:30:00,31.19,31.21,31.14,31.15,108330.0,25.1936,25.2097,25.1532,25.1613,108330.0
2016-09-13 13:35:00,31.15,31.2,31.14,31.16,81419.0,25.1613,25.2017,25.1532,25.1694,81419.0
2016-09-13 13:40:00,31.16,31.17,31.11,31.11,31130.0,25.1694,25.1774,25.129,25.129,31130.0
2016-09-13 13:45:00,31.12,31.12,31.07,31.08,36576.0,25.1371,25.1371,25.0967,25.1047,36576.0
2016-09-13 13:50:00,31.09,31.09,31.02,31.03,31263.0,25.1128,25.1128,25.0563,25.0644,31263.0
2016-09-13 13:55:00,31.02,31.06,31.01,31.06,43649.0,25.0563,25.0886,25.0482,25.0886,43649.0
2016-09-13 14:00:00,31.05,31.08,31.04,31.06,29220.0,25.0805,25.1047,25.0724,25.0886,29220.0
2016-09-13 14:05:00,31.06,31.07,31.03,31.05,28119.0,25.0886,25.0967,25.0644,25.0805,28119.0
2016-09-13 14:10:00,31.05,31.07,31.02,31.07,29955.0,25.0805,25.0967,25.0563,25.0967,29955.0
2016-09-13 14:15:00,31.06,31.06,31.03,31.04,21385.0,25.0886,25.0886,25.0644,25.0724,21385.0
2016-09-13 14:20:00,31.04,31.05,31.02,31.05,26034.0,25.0724,25.0805,25.0563,25.0805,26034.0
2016-09-13 14:25:00,31.05,31.08,31.03,31.03,27679.0,25.0805,25.1047,25.0644,25.0644,27679.0
2016-09-13 14:30:00,31.02,31.06,31.0,31.02,32522.0,25.0563,25.0886,25.0401,25.0563,32522.0
2016-09-13 14:35:00,31.02,31.05,31.01,31.05,17474.0,25.0563,25.0805,25.0482,25.0805,17474.0
2016-09-13 14:40:00,31.05,31.12,31.05,31.11,44989.0,25.0805,25.1371,25.0805,25.129,44989.0
2016-09-13 14:45:00,31.11,31.12,31.07,31.08,51516.0,25.129,25.1371,25.0967,25.1047,51516.0
2016-09-13 14:50:00,31.08,31.11,31.07,31.08,30504.0,25.1047,25.129,25.0967,25.1047,30504.0
2016-09-13 14:55:00,31.09,31.09,31.04,31.04,34415.0,25.1128,25.1128,25.0724,25.0724,34415.0
2016-09-13 15:00:00,31.04,31.05,31.03,31.05,41019.0,25.0724,25.0805,25.0644,25.0805,41019.0
2016-09-13 15:05:00,31.05,31.06,31.03,31.04,34155.0,25.0805,25.0886,25.0644,25.0724,34155.0
2016-09-13 15:10:00,31.04,31.04,31.0,31.01,32396.0,25.0724,25.0724,25.0401,25.0482,32396.0
2016-09-13 15:15:00,31.01,31.1,31.01,31.09,32684.0,25.0482,25.1209,25.0482,25.1128,32684.0
2016-09-13 15:20:00,31.09,31.13,31.08,31.08,46555.0,25.1128,25.1451,25.1047,25.1047,46555.0
2016-09-13 15:25:00,31.08,31.13,31.07,31.12,40159.0,25.1047,25.1451,25.0967,25.1371,40159.0
2016-09-13 15:30:00,31.12,31.15,31.1,31.12,54587.0,25.1371,25.1613,25.1209,25.1371,54587.0
2016-09-13 15:35:00,31.12,31.13,31.12,31.13,38920.0,25.1371,25.1451,25.1371,25.1451,38920.0
2016-09-13 15:40:00,31.13,31.13,31.03,31.06,90318.0,25.1451,25.1451,25.0644,25.0886,90318.0
2016-09-13 15:45:00,31.05,31.07,31.02,31.07,134087.0,25.0805,25.0967,25.0563,25.0967,134087.0
2016-09-13 15:50:00,31.07,31.13,31.06,31.13,155497.0,25.0967,25.1451,25.0886,25.1451,155497.0
2016-09-13 15:55:00,31.13,31.13,31.04,31.05,263630.0,25.1451,25.1451,25.0724,25.0805,263630.0
2016-09-14 09:30:00,31.1,31.15,31.04,31.11,41544.0,25.1209,25.1613,25.0724,25.129,41544.0
2016-09-14 09:35:00,31.07,31.07,30.96,30.98,28224.0,25.0967,25.0967,25.0078,25.024,28224.0
2016-09-14 09:40:00,31.03,31.03,30.96,30.99,74499.0,25.0644,25.0644,25.0078,25.032,74499.0
2016-09-14 09:45:00,30.99,31.03,30.94,30.94,51532.0,25.032,25.0644,24.9917,24.9917,51532.0
2016-09-14 09:50:00,30.94,30.95,30.9,30.93,55618.0,24.9917,24.9997,24.9593,24.9836,55618.0
2016-09-14 09:55:00,30.93,31.0,30.92,30.99,165153.0,24.9836,25.0401,24.9755,25.032,165153.0
2016-09-14 10:00:00,30.99,31.01,30.96,30.98,41578.0,25.032,25.0482,25.0078,25.024,41578.0
2016-09-14 10:05:00,30.98,31.03,30.97,31.01,31158.0,25.024,25.0644,25.0159,25.0482,31158.0
2016-09-14 10:10:00,31.02,31.05,31.0,31.04,20472.0,25.0563,25.0805,25.0401,25.0724,20472.0
2016-09-14 10:15:00,31.04,31.04,30.97,30.97,22915.0,25.0724,25.0724,25.0159,25.0159,22915.0
2016-09-14 10:20:00,30.97,31.01,30.96,30.98,45498.0,25.0159,25.0482,25.0078,25.024,45498.0
2016-09-14 10:25:00,30.98,30.99,30.96,30.96,68707.0,25.024,25.032,25.0078,25.0078,68707.0
2016-09-14 10:30:00,30.96,31.0,30.93,30.93,42146.0,25.0078,25.0401,24.9836,24.9836,42146.0
2016-09-14 10:35:00,30.93,31.01,30.93,30.97,67816.0,24.9836,25.0482,24.9836,25.0159,67816.0
2016-09-14 10:40:00,30.98,31.0,30.95,30.95,29072.0,25.024,25.0401,24.9997,24.9997,29072.0
2016-09-14 10:45:00,30.95,30.96,30.86,30.87,53062.0,24.9997,25.0078,24.927,24.9351,53062.0
2016-09-14 10:50:00,30.87,30.89,30.83,30.83,44393.0,24.9351,24.9513,24.9028,24.9028,44393.0
2016-09-14 10:55:00,30.83,30.86,30.82,30.83,42656.0,24.9028,24.927,24.8947,24.9028,42656.0
2016-09-14 11:00:00,30.84,30.86,30.82,30.85,36411.0,24.9109,24.927,24.8947,24.919,36411.0
2016-09-14 11:05:00,30.85,30.88,30.84,30.87,39486.0,24.919,24.9432,24.9109,24.9351,39486.0
2016-09-14 11:10:00,30.86,30.89,30.85,30.87,88959.0,24.927,24.9513,24.919,24.9351,88959.0
2016-09-14 11:15:00,30.88,30.89,30.86,30.86,24309.0,24.9432,24.9513,24.927,24.927,24309.0
2016-09-14 11:20:00,30.85,30.91,30.85,30.91,31891.0,24.919,24.9674,24.919,24.9674,31891.0
2016-09-14 11:25:00,30.91,30.92,30.89,30.9,32529.0,24.9674,24.9755,24.9513,24.9593,32529.0
2016-09-14 11:30:00,30.89,30.9,30.86,30.88,47850.0,24.9513,24.9593,24.927,24.9432,47850.0
2016-09-14 11:35:00,30.88,30.92,30.86,30.91,90426.0,24.9432,24.9755,24.927,24.9674,90426.0
2016-09-14 11:40:00,30.92,30.94,30.91,30.93,20742.0,24.9755,24.9917,24.9674,24.9836,20742.0
2016-09-14 11:45:00,30.92,30.96,30.91,30.92,27730.0,24.9755,25.0078,24.9674,24.9755,27730.0
2016-09-14 11:50:00,30.92,30.94,30.91,30.93,18720.0,24.9755,24.9917,24.9674,24.9836,18720.0
2016-09-14 11:55:00,30.93,30.96,30.92,30.93,29652.0,24.9836,25.0078,24.9755,24.9836,29652.0
2016-09-14 12:00:00,30.94,30.95,30.91,30.93,20364.0,24.9917,24.9997,24.9674,24.9836,20364.0
2016-09-14 12:05:00,30.93,30.94,30.9,30.94,24135.0,24.9836,24.9917,24.9593,24.9917,24135.0
2016-09-14 12:10:00,30.94,30.95,30.9,30.91,12159.0,24.9917,24.9997,24.9593,24.9674,12159.0
2016-09-14 12:15:00,30.9,30.93,30.9,30.91,27192.0,24.9593,24.9836,24.9593,24.9674,27192.0
2016-09-14 12:20:00,30.91,30.92,30.88,30.88,14718.0,24.9674,24.9755,24.9432,24.9432,14718.0
2016-09-14 12:25:00,30.89,30.91,30.88,30.89,17512.0,24.9513,24.9674,24.9432,24.9513,17512.0
2016-09-14 12:30:00,30.89,30.91,30.89,30.89,18682.0,24.9513,24.9674,24.9513,24.9513,18682.0
2016-09-14 12:35:00,30.89,30.91,30.88,30.88,25081.0,24.9513,24.9674,24.9432,24.9432,25081.0
2016-09-14 12:40:00,30.88,30.89,30.87,30.87,25878.0,24.9432,24.9513,24.9351,24.9351,25878.0
2016-09-14 12:45:00,30.88,30.88,30.84,30.85,29932.0,24.9432,24.9432,24.9109,24.919,29932.0
2016-09-14 12:50:00,30.84,30.85,30.81,30.81,13027.0,24.9109,24.919,24.8866,24.8866,13027.0
2016-09-14 12:55:00,30.81,30.83,30.8,30.81,35842.0,24.8866,24.9028,24.8786,24.8866,35842.0
2016-09-14 13:00:00,30.81,30.83,30.8,30.82,24999.0,24.8866,24.9028,24.8786,24.8947,24999.0
2016-09-14 13:05:00,30.82,30.83,30.8,30.83,40406.0,24.8947,24.9028,24.8786,24.9028,40406.0
2016-09-14 13:10:00,30.82,30.83,30.8,30.8,20096.0,24.8947,24.9028,24.8786,24.8786,20096.0
2016-09-14 13:15:00,30.8,30.8,30.79,30.79,14382.0,24.8786,24.8786,24.8705,24.8705,14382.0
2016-09-14 13:20:00,30.79,30.83,30.78,30.83,28124.0,24.8705,24.9028,24.8624,24.9028,28124.0
2016-09-14 13:25:00,30.84,30.86,30.84,30.86,14270.0,24.9109,24.927,24.9109,24.927,14270.0
2016-09-14 13:30:00,30.86,30.87,30.84,30.86,19822.0,24.927,24.9351,24.9109,24.927,19822.0
2016-09-14 13:35:00,30.86,30.87,30.84,30.87,17427.0,24.927,24.9351,24.9109,24.9351,17427.0
2016-09-14 13:40:00,30.87,30.88,30.85,30.88,21576.0,24.9351,24.9432,24.919,24.9432,21576.0
2016-09-14 13:45:00,30.87,30.88,30.81,30.81,26380.0,24.9351,24.9432,24.8866,24.8866,26380.0
2016-09-14 13:50:00,30.81,30.84,30.8,30.84,28236.0,24.8866,24.9109,24.8786,24.9109,28236.0
2016-09-14 13:55:00,30.84,30.86,30.83,30.85,24556.0,24.9109,24.927,24.9028,24.919,24556.0
2016-09-14 14:00:00,30.85,30.86,30.81,30.82,34570.0,24.919,24.927,24.8866,24.8947,34570.0
2016-09-14 14:05:00,30.81,30.83,30.77,30.78,47654.0,24.8866,24.9028,24.8543,24.8624,47654.0
2016-09-14 14:10:00,30.78,30.79,30.71,30.73,36417.0,24.8624,24.8705,24.8059,24.822,36417.0
2016-09-14 14:15:00,30.73,30.81,30.72,30.81,42339.0,24.822,24.8866,24.814,24.8866,42339.0
2016-09-14 14:20:00,30.81,30.81,30.78,30.8,36009.0,24.8866,24.8866,24.8624,24.8786,36009.0
2016-09-14 14:25:00,30.8,30.81,30.78,30.81,37956.0,24.8786,24.8866,24.8624,24.8866,37956.0
2016-09-14 14:30:00,30.81,30.81,30.78,30.79,33682.0,24.8866,24.8866,24.8624,24.8705,33682.0
2016-09-14 14:35:00,30.78,30.79,30.76,30.76,22654.0,24.8624,24.8705,24.8463,24.8463,22654.0
2016-09-14 14:40:00,30.77,30.83,30.76,30.83,38824.0,24.8543,24.9028,24.8463,24.9028,38824.0
2016-09-14 14:45:00,30.82,30.83,30.8,30.8,19800.0,24.8947,24.9028,24.8786,24.8786,19800.0
2016-09-14 14:50:00,30.8,30.82,30.79,30.8,42873.0,24.8786,24.8947,24.8705,24.8786,42873.0
2016-09-14 14:55:00,30.8,30.87,30.79,30.86,61494.0,24.8786,24.9351,24.8705,24.927,61494.0
2016-09-14 15:00:00,30.86,30.86,30.81,30.83,34487.0,24.927,24.927,24.8866,24.9028,34487.0
2016-09-14 15:05:00,30.82,30.82,30.78,30.78,25143.0,24.8947,24.8947,24.8624,24.8624,25143.0
2016-09-14 15:10:00,30.78,30.79,30.76,30.77,27520.0,24.8624,24.8705,24.8463,24.8543,27520.0
2016-09-14 15:15:00,30.78,30.78,30.74,30.76,29649.0,24.8624,24.8624,24.8301,24.8463,29649.0
2016-09-14 15:20:00,30.75,30.78,30.72,30.72,50045.0,24.8382,24.8624,24.814,24.814,50045.0
2016-09-14 15:25:00,30.72,30.73,30.67,30.69,52713.0,24.814,24.822,24.7736,24.7897,52713.0
2016-09-14 15:30:00,30.69,30.76,30.68,30.74,67526.0,24.7897,24.8463,24.7816,24.8301,67526.0
2016-09-14 15:35:00,30.74,30.76,30.71,30.71,58029.0,24.8301,24.8463,24.8059,24.8059,58029.0
2016-09-14 15:40:00,30.71,30.76,30.71,30.76,77930.0,24.8059,24.8463,24.8059,24.8463,77930.0
2016-09-14 15:45:00,30.75,30.77,30.74,30.77,146296.0,24.8382,24.8543,24.8301,24.8543,146296.0
2016-09-14 15:50:00,30.77,30.78,30.74,30.77,192073.0,24.8543,24.8624,24.8301,24.8543,192073.0
2016-09-14 15:55:00,30.77,30.78,30.73,30.77,259976.0,24.8543,24.8624,24.822,24.8543,259976.0
2016-09-15 09:30:00,30.7,30.74,30.54,30.68,83558.0,24.7978,24.8301,24.6686,24.7816,83558.0
2016-09-15 09:35:00,30.69,30.79,30.68,30.68,64893.0,24.7897,24.8705,24.7816,24.7816,64893.0
2016-09-15 09:40:00,30.69,30.79,30.68,30.78,145852.0,24.7897,24.8705,24.7816,24.8624,145852.0
2016-09-15 09:45:00,30.78,30.98,30.76,30.94,130443.0,24.8624,25.024,24.8463,24.9917,130443.0
2016-09-15 09:50:00,30.93,30.98,30.9,30.95,56470.0,24.9836,25.024,24.9593,24.9997,56470.0
2016-09-15 09:55:00,30.95,30.95,30.9,30.93,59040.0,24.9997,24.9997,24.9593,24.9836,59040.0
2016-09-15 10:00:00,30.93,30.93,30.84,30.85,149148.0,24.9836,24.9836,24.9109,24.919,149148.0
2016-09-15 10:05:00,30.86,30.98,30.84,30.94,111821.0,24.927,25.024,24.9109,24.9917,111821.0
2016-09-15 10:10:00,30.94,31.02,30.91,31.01,125637.0,24.9917,25.0563,24.9674,25.0482,125637.0
2016-09-15 10:15:00,31.01,31.05,31.0,31.05,75020.0,25.0482,25.0805,25.0401,25.0805,75020.0
2016-09-15 10:20:00,31.05,31.06,30.98,31.01,119469.0,25.0805,25.0886,25.024,25.0482,119469.0
2016-09-15 10:25:00,31.02,31.05,31.0,31.02,79017.0,25.0563,25.0805,25.0401,25.0563,79017.0
2016-09-15 10:30:00,31.01,31.02,30.98,31.01,28872.0,25.0482,25.0563,25.024,25.0482,28872.0
2016-09-15 10:35:00,31.01,31.02,30.98,31.01,21963.0,25.0482,25.0563,25.024,25.0482,21963.0
2016-09-15 10:40:00,31.01,31.01,30.97,30.98,17064.0,25.0482,25.0482,25.0159,25.024,17064.0
2016-09-15 10:45:00,30.99,31.01,30.95,31.0,119855.0,25.032,25.0482,24.9997,25.0401,119855.0
2016-09-15 10:50:00,31.0,31.1,31.0,31.1,69851.0,25.0401,25.1209,25.0401,25.1209,69851.0
2016-09-15 10:55:00,31.09,31.12,31.07,31.12,39132.0,25.1128,25.1371,25.0967,25.1371,39132.0
2016-09-15 11:00:00,31.12,31.16,31.12,31.14,97161.0,25.1371,25.1694,25.1371,25.1532,97161.0
2016-09-15 11:05:00,31.13,31.22,31.13,31.16,75497.0,25.1451,25.2178,25.1451,25.1694,75497.0
2016-09-15 11:10:00,31.16,31.22,31.15,31.21,107305.0,25.1694,25.2178,25.1613,25.2097,107305.0
2016-09-15 11:15:00,31.21,31.23,31.2,31.23,43538.0,25.2097,25.2259,25.2017,25.2259,43538.0
2016-09-15 11:20:00,31.23,31.24,31.21,31.21,34537.0,25.2259,25.234,25.2097,25.2097,34537.0
2016-09-15 11:25:00,31.21,31.25,31.17,31.24,44658.0,25.2097,25.2421,25.1774,25.234,44658.0
2016-09-15 11:30:00,31.24,31.28,31.2,31.21,34512.0,25.234,25.2663,25.2017,25.2097,34512.0
2016-09-15 11:35:00,31.21,31.22,31.19,31.2,21015.0,25.2097,25.2178,25.1936,25.2017,21015.0
2016-09-15 11:40:00,31.2,31.2,31.15,31.15,17723.0,25.2017,25.2017,25.1613,25.1613,17723.0
2016-09-15 11:45:00,31.16,31.23,31.15,31.19,76796.0,25.1694,25.2259,25.1613,25.1936,76796.0
2016-09-15 11:50:00,31.19,31.26,31.19,31.24,47413.0,25.1936,25.2501,25.1936,25.234,47413.0
2016-09-15 11:55:00,31.23,31.23,31.14,31.18,47849.0,25.2259,25.2259,25.1532,25.1855,47849.0
2016-09-15 12:00:00,31.18,31.18,31.16,31.17,24898.0,25.1855,25.1855,25.1694,25.1774,24898.0
2016-09-15 12:05:00,31.17,31.17,31.14,31.15,18755.0,25.1774,25.1774,25.1532,25.1613,18755.0
2016-09-15 12:10:00,31.14,31.21,31.12,31.21,180576.0,25.1532,25.2097,25.1371,25.2097,180576.0
2016-09-15 12:15:00,31.2,31.21,31.18,31.19,13106.0,25.2017,25.2097,25.1855,25.1936,13106.0
2016-09-15 12:20:00,31.19,31.28,31.18,31.28,55830.0,25.1936,25.2663,25.1855,25.2663,55830.0
2016-09-15 12:25:00,31.28,31.28,31.23,31.27,41971.0,25.2663,25.2663,25.2259,25.2582,41971.0
2016-09-15 12:30:00,31.27,31.27,31.2,31.2,23199.0,25.2582,25.2582,25.2017,25.2017,23199.0
2016-09-15 12:35:00,31.2,31.23,31.17,31.18,119019.0,25.2017,25.2259,25.1774,25.1855,119019.0
2016-09-15 12:40:00,31.19,31.2,31.11,31.12,32679.0,25.1936,25.2017,25.129,25.1371,32679.0
2016-09-15 12:45:00,31.12,31.13,31.1,31.12,19909.0,25.1371,25.1451,25.1209,25.1371,19909.0
2016-09-15 12:50:00,31.12,31.14,31.1,31.11,14548.0,25.1371,25.1532,25.1209,25.129,14548.0
2016-09-15 12:55:00,31.11,31.12,31.06,31.06,46601.0,25.129,25.1371,25.0886,25.0886,46601.0
2016-09-15 13:00:00,31.06,31.14,31.06,31.1,69392.0,25.0886,25.1532,25.0886,25.1209,69392.0
2016-09-15 13:05:00,31.11,31.11,31.05,31.07,20372.0,25.129,25.129,25.0805,25.0967,20372.0
2016-09-15 13:10:00,31.07,31.07,31.03,31.04,18034.0,25.0967,25.0967,25.0644,25.0724,18034.0
2016-09-15 13:15:00,31.03,31.12,31.03,31.12,27759.0,25.0644,25.1371,25.0644,25.1371,27759.0
2016-09-15 13:20:00,31.12,31.12,31.1,31.11,11286.0,25.1371,25.1371,25.1209,25.129,11286.0
2016-09-15 13:25:00,31.1,31.12,31.09,31.11,32126.0,25.1209,25.1371,25.1128,25.129,32126.0
2016-09-15 13:30:00,31.11,31.12,31.09,31.1,10946.0,25.129,25.1371,25.1128,25.1209,10946.0
2016-09-15 13:35:00,31.1,31.11,31.08,31.08,7964.0,25.1209,25.129,25.1047,25.1047,7964.0
2016-09-15 13:40:00,31.08,31.14,31.06,31.13,26849.0,25.1047,25.1532,25.0886,25.1451,26849.0
2016-09-15 13:45:00,31.14,31.15,31.13,31.15,10031.0,25.1532,25.1613,25.1451,25.1613,10031.0
2016-09-15 13:50:00,31.15,31.15,31.14,31.15,13039.0,25.1613,25.1613,25.1532,25.1613,13039.0
2016-09-15 13:55:00,31.14,31.15,31.14,31.15,5891.0,25.1532,25.1613,25.1532,25.1613,5891.0
2016-09-15 14:00:00,31.15,31.16,31.13,31.13,24528.0,25.1613,25.1694,25.1451,25.1451,24528.0
2016-09-15 14:05:00,31.14,31.14,31.13,31.13,9473.0,25.1532,25.1532,25.1451,25.1451,9473.0
2016-09-15 14:10:00,31.13,31.15,31.13,31.14,12062.0,25.1451,25.1613,25.1451,25.1532,12062.0
2016-09-15 14:15:00,31.14,31.21,31.14,31.21,27904.0,25.1532,25.2097,25.1532,25.2097,27904.0
2016-09-15 14:20:00,31.21,31.21,31.2,31.21,5460.0,25.2097,25.2097,25.2017,25.2097,5460.0
2016-09-15 14:25:00,31.2,31.21,31.2,31.2,9669.0,25.2017,25.2097,25.2017,25.2017,9669.0
2016-09-15 14:30:00,31.21,31.24,31.19,31.21,105546.0,25.2097,25.234,25.1936,25.2097,105546.0
2016-09-15 14:35:00,31.2,31.21,31.19,31.19,22620.0,25.2017,25.2097,25.1936,25.1936,22620.0
2016-09-15 14:40:00,31.19,31.19,31.16,31.16,20542.0,25.1936,25.1936,25.1694,25.1694,20542.0
2016-09-15 14:45:00,31.16,31.17,31.16,31.16,8651.0,25.1694,25.1774,25.1694,25.1694,8651.0
2016-09-15 14:50:00,31.16,31.19,31.15,31.19,23505.0,25.1694,25.1936,25.1613,25.1936,23505.0
2016-09-15 14:55:00,31.19,31.19,31.17,31.18,10200.0,25.1936,25.1936,25.1774,25.1855,10200.0
2016-09-15 15:00:00,31.17,31.18,31.17,31.18,11502.0,25.1774,25.1855,25.1774,25.1855,11502.0
2016-09-15 15:05:00,31.17,31.18,31.16,31.16,20973.0,25.1774,25.1855,25.1694,25.1694,20973.0
2016-09-15 15:10:00,31.16,31.17,31.15,31.15,19634.0,25.1694,25.1774,25.1613,25.1613,19634.0
2016-09-15 15:15:00,31.15,31.16,31.13,31.13,21702.0,25.1613,25.1694,25.1451,25.1451,21702.0
2016-09-15 15:20:00,31.13,31.14,31.13,31.13,21246.0,25.1451,25.1532,25.1451,25.1451,21246.0
2016-09-15 15:25:00,31.13,31.15,31.12,31.15,64514.0,25.1451,25.1613,25.1371,25.1613,64514.0
2016-09-15 15:30:00,31.14,31.15,31.13,31.13,37344.0,25.1532,25.1613,25.1451,25.1451,37344.0
2016-09-15 15:35:00,31.13,31.13,31.11,31.13,65069.0,25.1451,25.1451,25.129,25.1451,65069.0
2016-09-15 15:40:00,31.14,31.14,31.12,31.13,51091.0,25.1532,25.1532,25.1371,25.1451,51091.0
2016-09-15 15:45:00,31.14,31.15,31.09,31.1,66131.0,25.1532,25.1613,25.1128,25.1209,66131.0
2016-09-15 15:50:00,31.1,31.1,31.06,31.08,66906.0,25.1209,25.1209,25.0886,25.1047,66906.0
2016-09-15 15:55:00,31.07,31.1,31.06,31.09,228438.0,25.0967,25.1209,25.0886,25.1128,228438.0
2016-09-16 09:30:00,31.06,31.1,30.92,30.96,473931.0,25.0886,25.1209,24.9755,25.0078,473931.0
2016-09-16 09:35:00,30.98,31.14,30.96,31.06,172916.0,25.024,25.1532,25.0078,25.0886,172916.0
2016-09-16 09:40:00,31.06,31.15,31.06,31.13,108134.0,25.0886,25.1613,25.0886,25.1451,108134.0
2016-09-16 09:45:00,31.12,31.12,31.04,31.09,149917.0,25.1371,25.1371,25.0724,25.1128,149917.0
2016-09-16 09:50:00,31.09,31.15,31.07,31.12,68230.0,25.1128,25.1613,25.0967,25.1371,68230.0
2016-09-16 09:55:00,31.11,31.19,31.11,31.18,79717.0,25.129,25.1936,25.129,25.1855,79717.0
2016-09-16 10:00:00,31.18,31.19,31.07,31.1,35094.0,25.1855,25.1936,25.0967,25.1209,35094.0
2016-09-16 10:05:00,31.11,31.15,31.07,31.11,108061.0,25.129,25.1613,25.0967,25.129,108061.0
2016-09-16 10:10:00,31.11,31.13,31.08,31.13,29453.0,25.129,25.1451,25.1047,25.1451,29453.0
2016-09-16 10:15:00,31.12,31.19,31.1,31.19,42130.0,25.1371,25.1936,25.1209,25.1936,42130.0
2016-09-16 10:20:00,31.19,31.23,31.18,31.23,21136.0,25.1936,25.2259,25.1855,25.2259,21136.0
2016-09-16 10:25:00,31.22,31.23,31.17,31.19,34519.0,25.2178,25.2259,25.1774,25.1936,34519.0
2016-09-16 10:30:00,31.19,31.23,31.19,31.23,38530.0,25.1936,25.2259,25.1936,25.2259,38530.0
2016-09-16 10:35:00,31.23,31.24,31.17,31.21,63749.0,25.2259,25.234,25.1774,25.2097,63749.0
2016-09-16 10:40:00,31.2,31.3,31.19,31.27,51028.0,25.2017,25.2824,25.1936,25.2582,51028.0
2016-09-16 10:45:00,31.28,31.32,31.27,31.31,52821.0,25.2663,25.2986,25.2582,25.2905,52821.0
2016-09-16 10:50:00,31.31,31.31,31.29,31.31,14320.0,25.2905,25.2905,25.2744,25.2905,14320.0
2016-09-16 10:55:00,31.3,31.31,31.28,31.28,15438.0,25.2824,25.2905,25.2663,25.2663,15438.0
2016-09-16 11:00:00,31.28,31.29,31.25,31.26,25465.0,25.2663,25.2744,25.2421,25.2501,25465.0
2016-09-16 11:05:00,31.26,31.31,31.25,31.31,24810.0,25.2501,25.2905,25.2421,25.2905,24810.0
2016-09-16 11:10:00,31.3,31.35,31.29,31.34,28378.0,25.2824,25.3228,25.2744,25.3148,28378.0
2016-09-16 11:15:00,31.34,31.35,31.29,31.3,34053.0,25.3148,25.3228,25.2744,25.2824,34053.0
2016-09-16 11:20:00,31.29,31.35,31.29,31.31,42641.0,25.2744,25.3228,25.2744,25.2905,42641.0
2016-09-16 11:25:00,31.31,31.32,31.25,31.28,62967.0,25.2905,25.2986,25.2421,25.2663,62967.0
2016-09-16 11:30:00,31.28,31.28,31.26,31.28,38889.0,25.2663,25.2663,25.2501,25.2663,38889.0
2016-09-16 11:35:00,31.28,31.35,31.27,31.34,25104.0,25.2663,25.3228,25.2582,25.3148,25104.0
2016-09-16 11:40:00,31.33,31.36,31.32,31.36,37790.0,25.3067,25.3309,25.2986,25.3309,37790.0
2016-09-16 11:45:00,31.36,31.37,31.33,31.34,31817.0,25.3309,25.339,25.3067,25.3148,31817.0
2016-09-16 11:50:00,31.34,31.35,31.33,31.35,15921.0,25.3148,25.3228,25.3067,25.3228,15921.0
2016-09-16 11:55:00,31.35,31.36,31.34,31.36,33717.0,25.3228,25.3309,25.3148,25.3309,33717.0
2016-09-16 12:00:00,31.36,31.39,31.34,31.39,72211.0,25.3309,25.3551,25.3148,25.3551,72211.0
2016-09-16 12:05:00,31.38,31.41,31.37,31.41,51111.0,25.3471,25.3713,25.339,25.3713,51111.0
2016-09-16 12:10:00,31.41,31.41,31.39,31.4,16859.0,25.3713,25.3713,25.3551,25.3632,16859.0
2016-09-16 12:15:00,31.4,31.43,31.39,31.42,30418.0,25.3632,25.3875,25.3551,25.3794,30418.0
2016-09-16 12:20:00,31.42,31.43,31.41,31.43,41785.0,25.3794,25.3875,25.3713,25.3875,41785.0
2016-09-16 12:25:00,31.43,31.44,31.4,31.41,20674.0,25.3875,25.3955,25.3632,25.3713,20674.0
2016-09-16 12:30:00,31.41,31.43,31.38,31.39,21677.0,25.3713,25.3875,25.3471,25.3551,21677.0
2016-09-16 12:35:00,31.4,31.41,31.39,31.41,10473.0,25.3632,25.3713,25.3551,25.3713,10473.0
2016-09-16 12:40:00,31.41,31.41,31.37,31.4,39104.0,25.3713,25.3713,25.339,25.3632,39104.0
2016-09-16 12:45:00,31.4,31.42,31.38,31.39,30435.0,25.3632,25.3794,25.3471,25.3551,30435.0
2016-09-16 12:50:00,31.39,31.4,31.37,31.38,38997.0,25.3551,25.3632,25.339,25.3471,38997.0
2016-09-16 12:55:00,31.37,31.38,31.36,31.37,14992.0,25.339,25.3471,25.3309,25.339,14992.0
2016-09-16 13:00:00,31.36,31.38,31.36,31.38,17671.0,25.3309,25.3471,25.3309,25.3471,17671.0
2016-09-16 13:05:00,31.37,31.38,31.33,31.36,32559.0,25.339,25.3471,25.3067,25.3309,32559.0
2016-09-16 13:10:00,31.36,31.36,31.32,31.33,18363.0,25.3309,25.3309,25.2986,25.3067,18363.0
2016-09-16 13:15:00,31.32,31.34,31.32,31.34,23606.0,25.2986,25.3148,25.2986,25.3148,23606.0
2016-09-16 13:20:00,31.33,31.34,31.33,31.33,14160.0,25.3067,25.3148,25.3067,25.3067,14160.0
2016-09-16 13:25:00,31.34,31.34,31.31,31.32,21938.0,25.3148,25.3148,25.2905,25.2986,21938.0
2016-09-16 13:30:00,31.32,31.34,31.3,31.3,22960.0,25.2986,25.3148,25.2824,25.2824,22960.0
2016-09-16 13:35:00,31.3,31.31,31.29,31.31,18059.0,25.2824,25.2905,25.2744,25.2905,18059.0
2016-09-16 13:40:00,31.31,31.32,31.29,31.3,38541.0,25.2905,25.2986,25.2744,25.2824,38541.0
2016-09-16 13:45:00,31.3,31.31,31.27,31.31,25763.0,25.2824,25.2905,25.2582,25.2905,25763.0
2016-09-16 13:50:00,31.31,31.32,31.3,31.32,27346.0,25.2905,25.2986,25.2824,25.2986,27346.0
2016-09-16 13:55:00,31.32,31.33,31.31,31.33,29597.0,25.2986,25.3067,25.2905,25.3067,29597.0
2016-09-16 14:00:00,31.33,31.33,31.29,31.32,34493.0,25.3067,25.3067,25.2744,25.2986,34493.0
2016-09-16 14:05:00,31.32,31.32,31.31,31.32,31416.0,25.2986,25.2986,25.2905,25.2986,31416.0
2016-09-16 14:10:00,31.31,31.33,31.3,31.31,32964.0,25.2905,25.3067,25.2824,25.2905,32964.0
2016-09-16 14:15:00,31.3,31.32,31.29,31.3,49765.0,25.2824,25.2986,25.2744,25.2824,49765.0
2016-09-16 14:20:00,31.3,31.33,31.3,31.33,42583.0,25.2824,25.3067,25.2824,25.3067,42583.0
2016-09-16 14:25:00,31.33,31.33,31.29,31.3,64899.0,25.3067,25.3067,25.2744,25.2824,64899.0
2016-09-16 14:30:00,31.3,31.32,31.29,31.3,84689.0,25.2824,25.2986,25.2744,25.2824,84689.0
2016-09-16 14:35:00,31.3,31.31,31.29,31.3,43689.0,25.2824,25.2905,25.2744,25.2824,43689.0
2016-09-16 14:40:00,31.29,31.31,31.29,31.3,39687.0,25.2744,25.2905,25.2744,25.2824,39687.0
2016-09-16 14:45:00,31.3,31.3,31.29,31.3,19310.0,25.2824,25.2824,25.2744,25.2824,19310.0
2016-09-16 14:50:00,31.29,31.3,31.25,31.25,28988.0,25.2744,25.2824,25.2421,25.2421,28988.0
2016-09-16 14:55:00,31.25,31.25,31.2,31.22,44330.0,25.2421,25.2421,25.2017,25.2178,44330.0
2016-09-16 15:00:00,31.22,31.23,31.19,31.2,62196.0,25.2178,25.2259,25.1936,25.2017,62196.0
2016-09-16 15:05:00,31.19,31.2,31.17,31.18,38644.0,25.1936,25.2017,25.1774,25.1855,38644.0
2016-09-16 15:10:00,31.18,31.18,31.15,31.16,163734.0,25.1855,25.1855,25.1613,25.1694,163734.0
2016-09-16 15:15:00,31.16,31.16,31.13,31.13,60994.0,25.1694,25.1694,25.1451,25.1451,60994.0
2016-09-16 15:20:00,31.14,31.14,31.1,31.11,40774.0,25.1532,25.1532,25.1209,25.129,40774.0
2016-09-16 15:25:00,31.1,31.11,31.09,31.1,107262.0,25.1209,25.129,25.1128,25.1209,107262.0
2016-09-16 15:30:00,31.1,31.12,31.09,31.12,148098.0,25.1209,25.1371,25.1128,25.1371,148098.0
2016-09-16 15:35:00,31.12,31.12,31.1,31.12,98260.0,25.1371,25.1371,25.1209,25.1371,98260.0
2016-09-16 15:40:00,31.12,31.13,31.1,31.13,144058.0,25.1371,25.1451,25.1209,25.1451,144058.0
2016-09-16 15:45:00,31.13,31.17,31.12,31.17,149422.0,25.1451,25.1774,25.1371,25.1774,149422.0
2016-09-16 15:50:00,31.17,31.17,31.14,31.14,128196.0,25.1774,25.1774,25.1532,25.1532,128196.0
2016-09-16 15:55:00,31.15,31.16,31.12,31.13,629100.0,25.1613,25.1694,25.1371,25.1451,629100.0
2016-09-19 09:30:00,31.14,31.14,31.05,31.12,43455.0,25.1532,25.1532,25.0805,25.1371,43455.0
2016-09-19 09:35:00,31.11,31.16,31.08,31.11,53362.0,25.129,25.1694,25.1047,25.129,53362.0
2016-09-19 09:40:00,31.11,31.11,31.08,31.1,24861.0,25.129,25.129,25.1047,25.1209,24861.0
2016-09-19 09:45:00,31.11,31.2,31.11,31.17,19549.0,25.129,25.2017,25.129,25.1774,19549.0
2016-09-19 09:50:00,31.17,31.2,31.15,31.2,13469.0,25.1774,25.2017,25.1613,25.2017,13469.0
2016-09-19 09:55:00,31.21,31.24,31.19,31.21,18230.0,25.2097,25.234,25.1936,25.2097,18230.0
2016-09-19 10:00:00,31.21,31.25,31.21,31.24,37424.0,25.2097,25.2421,25.2097,25.234,37424.0
2016-09-19 10:05:00,31.24,31.24,31.21,31.22,13166.0,25.234,25.234,25.2097,25.2178,13166.0
2016-09-19 10:10:00,31.22,31.23,31.2,31.2,7866.0,25.2178,25.2259,25.2017,25.2017,7866.0
2016-09-19 10:15:00,31.21,31.21,31.18,31.19,12776.0,25.2097,25.2097,25.1855,25.1936,12776.0
2016-09-19 10:20:00,31.2,31.21,31.17,31.19,13736.0,25.2017,25.2097,25.1774,25.1936,13736.0
2016-09-19 10:25:00,31.19,31.2,31.18,31.2,8400.0,25.1936,25.2017,25.1855,25.2017,8400.0
2016-09-19 10:30:00,31.2,31.22,31.2,31.21,9018.0,25.2017,25.2178,25.2017,25.2097,9018.0
2016-09-19 10:35:00,31.21,31.21,31.13,31.14,67782.0,25.2097,25.2097,25.1451,25.1532,67782.0
2016-09-19 10:40:00,31.14,31.15,31.1,31.12,16852.0,25.1532,25.1613,25.1209,25.1371,16852.0
2016-09-19 10:45:00,31.12,31.12,31.07,31.07,14482.0,25.1371,25.1371,25.0967,25.0967,14482.0
2016-09-19 10:50:00,31.07,31.08,31.06,31.07,25424.0,25.0967,25.1047,25.0886,25.0967,25424.0
2016-09-19 10:55:00,31.08,31.08,31.05,31.06,39289.0,25.1047,25.1047,25.0805,25.0886,39289.0
2016-09-19 11:00:00,31.06,31.06,31.04,31.05,23481.0,25.0886,25.0886,25.0724,25.0805,23481.0
2016-09-19 11:05:00,31.05,31.06,31.04,31.05,33883.0,25.0805,25.0886,25.0724,25.0805,33883.0
2016-09-19 11:10:00,31.05,31.06,31.04,31.05,21127.0,25.0805,25.0886,25.0724,25.0805,21127.0
2016-09-19 11:15:00,31.05,31.06,31.03,31.04,22706.0,25.0805,25.0886,25.0644,25.0724,22706.0
2016-09-19 11:20:00,31.04,31.05,31.0,31.01,20725.0,25.0724,25.0805,25.0401,25.0482,20725.0
2016-09-19 11:25:00,31.01,31.01,30.98,30.98,23094.0,25.0482,25.0482,25.024,25.024,23094.0
2016-09-19 11:30:00,30.99,31.01,30.98,31.01,38030.0,25.032,25.0482,25.024,25.0482,38030.0
2016-09-19 11:35:00,31.01,31.04,31.0,31.03,71002.0,25.0482,25.0724,25.0401,25.0644,71002.0
2016-09-19 11:40:00,31.03,31.03,30.99,30.99,31989.0,25.0644,25.0644,25.032,25.032,31989.0
2016-09-19 11:45:00,30.98,31.01,30.98,31.0,15789.0,25.024,25.0482,25.024,25.0401,15789.0
2016-09-19 11:50:00,31.0,31.01,30.99,31.01,12389.0,25.0401,25.0482,25.032,25.0482,12389.0
2016-09-19 11:55:00,31.01,31.02,30.99,31.02,58224.0,25.0482,25.0563,25.032,25.0563,58224.0
2016-09-19 12:00:00,31.02,31.05,31.01,31.03,43534.0,25.0563,25.0805,25.0482,25.0644,43534.0
2016-09-19 12:05:00,31.04,31.04,31.02,31.03,18637.0,25.0724,25.0724,25.0563,25.0644,18637.0
2016-09-19 12:10:00,31.02,31.02,30.95,30.95,29052.0,25.0563,25.0563,24.9997,24.9997,29052.0
2016-09-19 12:15:00,30.95,30.95,30.91,30.93,26152.0,24.9997,24.9997,24.9674,24.9836,26152.0
2016-09-19 12:20:00,30.92,30.94,30.91,30.92,14669.0,24.9755,24.9917,24.9674,24.9755,14669.0
2016-09-19 12:25:00,30.93,30.96,30.92,30.96,13939.0,24.9836,25.0078,24.9755,25.0078,13939.0
2016-09-19 12:30:00,30.96,30.99,30.95,30.98,15756.0,25.0078,25.032,24.9997,25.024,15756.0
2016-09-19 12:35:00,30.98,30.99,30.96,30.96,17517.0,25.024,25.032,25.0078,25.0078,17517.0
2016-09-19 12:40:00,30.97,30.98,30.95,30.96,19158.0,25.0159,25.024,24.9997,25.0078,19158.0
2016-09-19 12:45:00,30.96,30.96,30.93,30.94,11404.0,25.0078,25.0078,24.9836,24.9917,11404.0
2016-09-19 12:50:00,30.94,30.94,30.92,30.92,8296.0,24.9917,24.9917,24.9755,24.9755,8296.0
2016-09-19 12:55:00,30.92,30.94,30.89,30.9,14328.0,24.9755,24.9917,24.9513,24.9593,14328.0
2016-09-19 13:00:00,30.89,30.91,30.89,30.91,12206.0,24.9513,24.9674,24.9513,24.9674,12206.0
2016-09-19 13:05:00,30.91,30.95,30.9,30.93,26890.0,24.9674,24.9997,24.9593,24.9836,26890.0
2016-09-19 13:10:00,30.94,30.95,30.92,30.94,18952.0,24.9917,24.9997,24.9755,24.9917,18952.0
2016-09-19 13:15:00,30.94,30.94,30.92,30.93,18274.0,24.9917,24.9917,24.9755,24.9836,18274.0
2016-09-19 13:20:00,30.92,30.93,30.9,30.92,27834.0,24.9755,24.9836,24.9593,24.9755,27834.0
2016-09-19 13:25:00,30.92,30.92,30.9,30.9,8261.0,24.9755,24.9755,24.9593,24.9593,8261.0
2016-09-19 13:30:00,30.9,30.9,30.86,30.86,40130.0,24.9593,24.9593,24.927,24.927,40130.0
2016-09-19 13:35:00,30.86,30.87,30.84,30.85,17395.0,24.927,24.9351,24.9109,24.919,17395.0
2016-09-19 13:40:00,30.85,30.86,30.84,30.85,7110.0,24.919,24.927,24.9109,24.919,7110.0
2016-09-19 13:45:00,30.85,30.88,30.85,30.88,8287.0,24.919,24.9432,24.919,24.9432,8287.0
2016-09-19 13:50:00,30.88,30.91,30.87,30.91,14681.0,24.9432,24.9674,24.9351,24.9674,14681.0
2016-09-19 13:55:00,30.92,30.95,30.91,30.95,26314.0,24.9755,24.9997,24.9674,24.9997,26314.0
2016-09-19 14:00:00,30.94,30.98,30.93,30.97,25970.0,24.9917,25.024,24.9836,25.0159,25970.0
2016-09-19 14:05:00,30.98,31.0,30.97,30.99,39531.0,25.024,25.0401,25.0159,25.032,39531.0
2016-09-19 14:10:00,30.99,31.0,30.97,30.99,24233.0,25.032,25.0401,25.0159,25.032,24233.0
2016-09-19 14:15:00,30.99,31.0,30.98,31.0,12843.0,25.032,25.0401,25.024,25.0401,12843.0
2016-09-19 14:20:00,31.0,31.0,30.98,31.0,18473.0,25.0401,25.0401,25.024,25.0401,18473.0
2016-09-19 14:25:00,31.0,31.01,30.99,31.01,19903.0,25.0401,25.0482,25.032,25.0482,19903.0
2016-09-19 14:30:00,31.0,31.09,30.99,31.09,242255.0,25.0401,25.1128,25.032,25.1128,242255.0
2016-09-19 14:35:00,31.09,31.11,31.09,31.11,61978.0,25.1128,25.129,25.1128,25.129,61978.0
2016-09-19 14:40:00,31.11,31.12,31.09,31.11,20020.0,25.129,25.1371,25.1128,25.129,20020.0
2016-09-19 14:45:00,31.11,31.13,31.1,31.13,20911.0,25.129,25.1451,25.1209,25.1451,20911.0
2016-09-19 14:50:00,31.13,31.15,31.13,31.14,35377.0,25.1451,25.1613,25.1451,25.1532,35377.0
2016-09-19 14:55:00,31.14,31.15,31.13,31.14,15525.0,25.1532,25.1613,25.1451,25.1532,15525.0
2016-09-19 15:00:00,31.14,31.14,31.11,31.14,17043.0,25.1532,25.1532,25.129,25.1532,17043.0
2016-09-19 15:05:00,31.14,31.14,31.11,31.11,17194.0,25.1532,25.1532,25.129,25.129,17194.0
2016-09-19 15:10:00,31.1,31.11,31.09,31.09,16715.0,25.1209,25.129,25.1128,25.1128,16715.0
2016-09-19 15:15:00,31.09,31.1,31.07,31.08,46061.0,25.1128,25.1209,25.0967,25.1047,46061.0
2016-09-19 15:20:00,31.08,31.1,31.07,31.1,19580.0,25.1047,25.1209,25.0967,25.1209,19580.0
2016-09-19 15:25:00,31.1,31.13,31.08,31.09,30182.0,25.1209,25.1451,25.1047,25.1128,30182.0
2016-09-19 15:30:00,31.09,31.1,31.05,31.06,32479.0,25.1128,25.1209,25.0805,25.0886,32479.0
2016-09-19 15:35:00,31.06,31.09,31.04,31.07,75107.0,25.0886,25.1128,25.0724,25.0967,75107.0
2016-09-19 15:40:00,31.07,31.1,31.05,31.08,32451.0,25.0967,25.1209,25.0805,25.1047,32451.0
2016-09-19 15:45:00,31.09,31.11,31.08,31.1,48088.0,25.1128,25.129,25.1047,25.1209,48088.0
2016-09-19 15:50:00,31.09,31.1,31.07,31.1,54490.0,25.1128,25.1209,25.0967,25.1209,54490.0
2016-09-19 15:55:00,31.1,31.12,31.09,31.09,162873.0,25.1209,25.1371,25.1128,25.1128,162873.0
2016-09-20 09:30:00,31.3,31.36,31.22,31.22,37351.0,25.2824,25.3309,25.2178,25.2178,37351.0
2016-09-20 09:35:00,31.24,31.25,31.21,31.24,22024.0,25.234,25.2421,25.2097,25.234,22024.0
2016-09-20 09:40:00,31.23,31.23,31.16,31.18,25769.0,25.2259,25.2259,25.1694,25.1855,25769.0
2016-09-20 09:45:00,31.18,31.23,31.17,31.22,11599.0,25.1855,25.2259,25.1774,25.2178,11599.0
2016-09-20 09:50:00,31.22,31.27,31.21,31.25,23281.0,25.2178,25.2582,25.2097,25.2421,23281.0
2016-09-20 09:55:00,31.25,31.26,31.2,31.21,10882.0,25.2421,25.2501,25.2017,25.2097,10882.0
2016-09-20 10:00:00,31.21,31.26,31.21,31.24,18439.0,25.2097,25.2501,25.2097,25.234,18439.0
2016-09-20 10:05:00,31.23,31.26,31.23,31.24,13143.0,25.2259,25.2501,25.2259,25.234,13143.0
2016-09-20 10:10:00,31.24,31.25,31.21,31.21,6420.0,25.234,25.2421,25.2097,25.2097,6420.0
2016-09-20 10:15:00,31.21,31.27,31.21,31.26,8170.0,25.2097,25.2582,25.2097,25.2501,8170.0
2016-09-20 10:20:00,31.26,31.26,31.24,31.25,25233.0,25.2501,25.2501,25.234,25.2421,25233.0
2016-09-20 10:25:00,31.24,31.27,31.23,31.25,69026.0,25.234,25.2582,25.2259,25.2421,69026.0
2016-09-20 10:30:00,31.24,31.25,31.18,31.18,52006.0,25.234,25.2421,25.1855,25.1855,52006.0
2016-09-20 10:35:00,31.19,31.2,31.16,31.16,10629.0,25.1936,25.2017,25.1694,25.1694,10629.0
2016-09-20 10:40:00,31.16,31.17,31.15,31.17,6631.0,25.1694,25.1774,25.1613,25.1774,6631.0
2016-09-20 10:45:00,31.16,31.18,31.14,31.16,29232.0,25.1694,25.1855,25.1532,25.1694,29232.0
2016-09-20 10:50:00,31.16,31.16,31.13,31.13,10743.0,25.1694,25.1694,25.1451,25.1451,10743.0
2016-09-20 10:55:00,31.13,31.14,31.11,31.12,8789.0,25.1451,25.1532,25.129,25.1371,8789.0
2016-09-20 11:00:00,31.12,31.14,31.11,31.13,11186.0,25.1371,25.1532,25.129,25.1451,11186.0
2016-09-20 11:05:00,31.13,31.17,31.12,31.15,10783.0,25.1451,25.1774,25.1371,25.1613,10783.0
2016-09-20 11:10:00,31.16,31.17,31.12,31.14,12930.0,25.1694,25.1774,25.1371,25.1532,12930.0
2016-09-20 11:15:00,31.14,31.17,31.13,31.15,8259.0,25.1532,25.1774,25.1451,25.1613,8259.0
2016-09-20 11:20:00,31.15,31.16,31.12,31.13,9122.0,25.1613,25.1694,25.1371,25.1451,9122.0
2016-09-20 11:25:00,31.13,31.14,31.09,31.09,17839.0,25.1451,25.1532,25.1128,25.1128,17839.0
2016-09-20 11:30:00,31.09,31.1,31.06,31.08,20653.0,25.1128,25.1209,25.0886,25.1047,20653.0
2016-09-20 11:35:00,31.07,31.09,31.06,31.07,9303.0,25.0967,25.1128,25.0886,25.0967,9303.0
2016-09-20 11:40:00,31.08,31.11,31.07,31.11,11502.0,25.1047,25.129,25.0967,25.129,11502.0
2016-09-20 11:45:00,31.11,31.11,31.08,31.11,10925.0,25.129,25.129,25.1047,25.129,10925.0
2016-09-20 11:50:00,31.11,31.12,31.1,31.12,6738.0,25.129,25.1371,25.1209,25.1371,6738.0
2016-09-20 11:55:00,31.11,31.14,31.1,31.1,12648.0,25.129,25.1532,25.1209,25.1209,12648.0
2016-09-20 12:00:00,31.1,31.11,31.1,31.1,7090.0,25.1209,25.129,25.1209,25.1209,7090.0
2016-09-20 12:05:00,31.1,31.11,31.08,31.08,13388.0,25.1209,25.129,25.1047,25.1047,13388.0
2016-09-20 12:10:00,31.08,31.09,31.07,31.07,6000.0,25.1047,25.1128,25.0967,25.0967,6000.0
2016-09-20 12:15:00,31.07,31.09,31.07,31.07,7248.0,25.0967,25.1128,25.0967,25.0967,7248.0
2016-09-20 12:20:00,31.08,31.09,31.07,31.08,6017.0,25.1047,25.1128,25.0967,25.1047,6017.0
2016-09-20 12:25:00,31.08,31.12,31.08,31.11,13010.0,25.1047,25.1371,25.1047,25.129,13010.0
2016-09-20 12:30:00,31.12,31.12,31.08,31.09,8058.0,25.1371,25.1371,25.1047,25.1128,8058.0
2016-09-20 12:35:00,31.09,31.1,31.06,31.08,8665.0,25.1128,25.1209,25.0886,25.1047,8665.0
2016-09-20 12:40:00,31.09,31.09,31.07,31.08,6296.0,25.1128,25.1128,25.0967,25.1047,6296.0
2016-09-20 12:45:00,31.08,31.1,31.06,31.07,40535.0,25.1047,25.1209,25.0886,25.0967,40535.0
2016-09-20 12:50:00,31.07,31.08,31.06,31.08,11846.0,25.0967,25.1047,25.0886,25.1047,11846.0
2016-09-20 12:55:00,31.08,31.08,31.03,31.03,13503.0,25.1047,25.1047,25.0644,25.0644,13503.0
2016-09-20 13:00:00,31.03,31.06,31.01,31.05,23520.0,25.0644,25.0886,25.0482,25.0805,23520.0
2016-09-20 13:05:00,31.05,31.09,31.05,31.08,11405.0,25.0805,25.1128,25.0805,25.1047,11405.0
2016-09-20 13:10:00,31.08,31.13,31.07,31.11,17389.0,25.1047,25.1451,25.0967,25.129,17389.0
2016-09-20 13:15:00,31.11,31.14,31.11,31.13,5200.0,25.129,25.1532,25.129,25.1451,5200.0
2016-09-20 13:20:00,31.13,31.14,31.11,31.11,13746.0,25.1451,25.1532,25.129,25.129,13746.0
2016-09-20 13:25:00,31.12,31.13,31.11,31.12,8596.0,25.1371,25.1451,25.129,25.1371,8596.0
2016-09-20 13:30:00,31.12,31.12,31.11,31.11,8405.0,25.1371,25.1371,25.129,25.129,8405.0
2016-09-20 13:35:00,31.11,31.14,31.11,31.13,16629.0,25.129,25.1532,25.129,25.1451,16629.0
2016-09-20 13:40:00,31.13,31.14,31.12,31.12,6871.0,25.1451,25.1532,25.1371,25.1371,6871.0
2016-09-20 13:45:00,31.12,31.12,31.11,31.11,8299.0,25.1371,25.1371,25.129,25.129,8299.0
2016-09-20 13:50:00,31.12,31.12,31.08,31.1,22719.0,25.1371,25.1371,25.1047,25.1209,22719.0
2016-09-20 13:55:00,31.1,31.13,31.09,31.12,14581.0,25.1209,25.1451,25.1128,25.1371,14581.0
2016-09-20 14:00:00,31.12,31.15,31.12,31.13,27203.0,25.1371,25.1613,25.1371,25.1451,27203.0
2016-09-20 14:05:00,31.14,31.14,31.13,31.14,7327.0,25.1532,25.1532,25.1451,25.1532,7327.0
2016-09-20 14:10:00,31.14,31.14,31.13,31.14,5100.0,25.1532,25.1532,25.1451,25.1532,5100.0
2016-09-20 14:15:00,31.14,31.14,31.12,31.13,11993.0,25.1532,25.1532,25.1371,25.1451,11993.0
2016-09-20 14:20:00,31.13,31.14,31.12,31.12,7707.0,25.1451,25.1532,25.1371,25.1371,7707.0
2016-09-20 14:25:00,31.12,31.12,31.08,31.09,29912.0,25.1371,25.1371,25.1047,25.1128,29912.0
2016-09-20 14:30:00,31.09,31.12,31.09,31.12,13027.0,25.1128,25.1371,25.1128,25.1371,13027.0
2016-09-20 14:35:00,31.12,31.13,31.11,31.13,11239.0,25.1371,25.1451,25.129,25.1451,11239.0
2016-09-20 14:40:00,31.13,31.13,31.1,31.1,18103.0,25.1451,25.1451,25.1209,25.1209,18103.0
2016-09-20 14:45:00,31.1,31.11,31.09,31.11,10644.0,25.1209,25.129,25.1128,25.129,10644.0
2016-09-20 14:50:00,31.11,31.12,31.1,31.12,11723.0,25.129,25.1371,25.1209,25.1371,11723.0
2016-09-20 14:55:00,31.11,31.14,31.11,31.13,16152.0,25.129,25.1532,25.129,25.1451,16152.0
2016-09-20 15:00:00,31.13,31.14,31.12,31.13,17186.0,25.1451,25.1532,25.1371,25.1451,17186.0
2016-09-20 15:05:00,31.13,31.13,31.12,31.12,13404.0,25.1451,25.1451,25.1371,25.1371,13404.0
2016-09-20 15:10:00,31.13,31.15,31.12,31.15,17421.0,25.1451,25.1613,25.1371,25.1613,17421.0
2016-09-20 15:15:00,31.15,31.15,31.12,31.15,26276.0,25.1613,25.1613,25.1371,25.1613,26276.0
2016-09-20 15:20:00,31.15,31.15,31.12,31.12,23964.0,25.1613,25.1613,25.1371,25.1371,23964.0
2016-09-20 15:25:00,31.13,31.14,31.12,31.14,16122.0,25.1451,25.1532,25.1371,25.1532,16122.0
2016-09-20 15:30:00,31.13,31.14,31.09,31.1,39074.0,25.1451,25.1532,25.1128,25.1209,39074.0
2016-09-20 15:35:00,31.1,31.11,31.09,31.11,45309.0,25.1209,25.129,25.1128,25.129,45309.0
2016-09-20 15:40:00,31.11,31.11,31.07,31.07,58081.0,25.129,25.129,25.0967,25.0967,58081.0
2016-09-20 15:45:00,31.08,31.09,31.06,31.09,79503.0,25.1047,25.1128,25.0886,25.1128,79503.0
2016-09-20 15:50:00,31.09,31.09,31.08,31.09,74942.0,25.1128,25.1128,25.1047,25.1128,74942.0
2016-09-20 15:55:00,31.09,31.09,31.02,31.02,210996.0,25.1128,25.1128,25.0563,25.0563,210996.0
2016-09-21 09:30:00,31.11,31.18,31.11,31.14,22577.0,25.129,25.1855,25.129,25.1532,22577.0
2016-09-21 09:35:00,31.14,31.17,31.11,31.11,11527.0,25.1532,25.1774,25.129,25.129,11527.0
2016-09-21 09:40:00,31.11,31.15,31.09,31.1,37571.0,25.129,25.1613,25.1128,25.1209,37571.0
2016-09-21 09:45:00,31.1,31.12,31.1,31.11,22959.0,25.1209,25.1371,25.1209,25.129,22959.0
2016-09-21 09:50:00,31.11,31.15,31.09,31.14,31305.0,25.129,25.1613,25.1128,25.1532,31305.0
2016-09-21 09:55:00,31.15,31.16,31.1,31.1,23055.0,25.1613,25.1694,25.1209,25.1209,23055.0
2016-09-21 10:00:00,31.11,31.13,31.1,31.13,27217.0,25.129,25.1451,25.1209,25.1451,27217.0
2016-09-21 10:05:00,31.13,31.15,31.11,31.12,17607.0,25.1451,25.1613,25.129,25.1371,17607.0
2016-09-21 10:10:00,31.12,31.12,31.1,31.12,18840.0,25.1371,25.1371,25.1209,25.1371,18840.0
2016-09-21 10:15:00,31.12,31.14,31.11,31.13,13035.0,25.1371,25.1532,25.129,25.1451,13035.0
2016-09-21 10:20:00,31.13,31.16,31.12,31.16,18413.0,25.1451,25.1694,25.1371,25.1694,18413.0
2016-09-21 10:25:00,31.16,31.16,31.07,31.08,25540.0,25.1694,25.1694,25.0967,25.1047,25540.0
2016-09-21 10:30:00,31.08,31.11,31.07,31.08,17976.0,25.1047,25.129,25.0967,25.1047,17976.0
2016-09-21 10:35:00,31.08,31.12,31.07,31.11,14057.0,25.1047,25.1371,25.0967,25.129,14057.0
2016-09-21 10:40:00,31.11,31.12,31.1,31.11,8952.0,25.129,25.1371,25.1209,25.129,8952.0
2016-09-21 10:45:00,31.11,31.12,31.07,31.09,28871.0,25.129,25.1371,25.0967,25.1128,28871.0
2016-09-21 10:50:00,31.09,31.12,31.09,31.11,15841.0,25.1128,25.1371,25.1128,25.129,15841.0
2016-09-21 10:55:00,31.1,31.1,31.06,31.06,9913.0,25.1209,25.1209,25.0886,25.0886,9913.0
2016-09-21 11:00:00,31.07,31.07,31.04,31.05,17898.0,25.0967,25.0967,25.0724,25.0805,17898.0
2016-09-21 11:05:00,31.06,31.06,31.03,31.04,18153.0,25.0886,25.0886,25.0644,25.0724,18153.0
2016-09-21 11:10:00,31.03,31.04,31.01,31.03,14749.0,25.0644,25.0724,25.0482,25.0644,14749.0
2016-09-21 11:15:00,31.03,31.04,31.02,31.04,16880.0,25.0644,25.0724,25.0563,25.0724,16880.0
2016-09-21 11:20:00,31.04,31.05,30.98,31.02,217575.0,25.0724,25.0805,25.024,25.0563,217575.0
2016-09-21 11:25:00,31.01,31.02,31.0,31.01,30382.0,25.0482,25.0563,25.0401,25.0482,30382.0
2016-09-21 11:30:00,31.01,31.02,30.99,31.0,28808.0,25.0482,25.0563,25.032,25.0401,28808.0
2016-09-21 11:35:00,31.0,31.02,30.99,31.0,44105.0,25.0401,25.0563,25.032,25.0401,44105.0
2016-09-21 11:40:00,31.01,31.02,30.99,31.0,36405.0,25.0482,25.0563,25.032,25.0401,36405.0
2016-09-21 11:45:00,31.0,31.0,30.98,30.99,73885.0,25.0401,25.0401,25.024,25.032,73885.0
2016-09-21 11:50:00,30.99,31.02,30.98,31.02,25411.0,25.032,25.0563,25.024,25.0563,25411.0
2016-09-21 11:55:00,31.02,31.07,31.01,31.07,21428.0,25.0563,25.0967,25.0482,25.0967,21428.0
2016-09-21 12:00:00,31.07,31.08,31.05,31.08,55255.0,25.0967,25.1047,25.0805,25.1047,55255.0
2016-09-21 12:05:00,31.07,31.08,31.04,31.05,54886.0,25.0967,25.1047,25.0724,25.0805,54886.0
2016-09-21 12:10:00,31.05,31.07,31.05,31.05,25438.0,25.0805,25.0967,25.0805,25.0805,25438.0
2016-09-21 12:15:00,31.05,31.06,30.99,31.0,60183.0,25.0805,25.0886,25.032,25.0401,60183.0
2016-09-21 12:20:00,31.0,31.02,30.97,30.97,39946.0,25.0401,25.0563,25.0159,25.0159,39946.0
2016-09-21 12:25:00,30.97,30.98,30.96,30.96,23158.0,25.0159,25.024,25.0078,25.0078,23158.0
2016-09-21 12:30:00,30.97,30.97,30.94,30.94,11470.0,25.0159,25.0159,24.9917,24.9917,11470.0
2016-09-21 12:35:00,30.94,30.96,30.93,30.93,25602.0,24.9917,25.0078,24.9836,24.9836,25602.0
2016-09-21 12:40:00,30.93,30.98,30.93,30.98,22044.0,24.9836,25.024,24.9836,25.024,22044.0
2016-09-21 12:45:00,30.97,30.98,30.95,30.95,20377.0,25.0159,25.024,24.9997,24.9997,20377.0
2016-09-21 12:50:00,30.96,31.01,30.95,31.01,25039.0,25.0078,25.0482,24.9997,25.0482,25039.0
2016-09-21 12:55:00,31.01,31.04,31.0,31.04,17437.0,25.0482,25.0724,25.0401,25.0724,17437.0
2016-09-21 13:00:00,31.03,31.05,31.03,31.03,12300.0,25.0644,25.0805,25.0644,25.0644,12300.0
2016-09-21 13:05:00,31.04,31.04,31.01,31.02,12153.0,25.0724,25.0724,25.0482,25.0563,12153.0
2016-09-21 13:10:00,31.01,31.02,31.0,31.01,6360.0,25.0482,25.0563,25.0401,25.0482,6360.0
2016-09-21 13:15:00,31.01,31.01,30.98,30.98,18848.0,25.0482,25.0482,25.024,25.024,18848.0
2016-09-21 13:20:00,30.99,30.99,30.95,30.95,14906.0,25.032,25.032,24.9997,24.9997,14906.0
2016-09-21 13:25:00,30.95,30.96,30.93,30.93,13372.0,24.9997,25.0078,24.9836,24.9836,13372.0
2016-09-21 13:30:00,30.93,30.95,30.93,30.94,27436.0,24.9836,24.9997,24.9836,24.9917,27436.0
2016-09-21 13:35:00,30.95,30.95,30.93,30.93,23972.0,24.9997,24.9997,24.9836,24.9836,23972.0
2016-09-21 13:40:00,30.93,30.94,30.92,30.94,18604.0,24.9836,24.9917,24.9755,24.9917,18604.0
2016-09-21 13:45:00,30.94,30.95,30.93,30.93,28332.0,24.9917,24.9997,24.9836,24.9836,28332.0
2016-09-21 13:50:00,30.93,30.93,30.91,30.91,25761.0,24.9836,24.9836,24.9674,24.9674,25761.0
2016-09-21 13:55:00,30.92,30.95,30.9,30.93,52268.0,24.9755,24.9997,24.9593,24.9836,52268.0
2016-09-21 14:00:00,30.93,31.08,30.88,30.99,91526.0,24.9836,25.1047,24.9432,25.032,91526.0
2016-09-21 14:05:00,31.0,31.09,30.99,30.99,26373.0,25.0401,25.1128,25.032,25.032,26373.0
2016-09-21 14:10:00,31.0,31.08,30.99,31.01,44429.0,25.0401,25.1047,25.032,25.0482,44429.0
2016-09-21 14:15:00,31.02,31.04,30.97,30.99,32929.0,25.0563,25.0724,25.0159,25.032,32929.0
2016-09-21 14:20:00,30.99,31.03,30.95,30.95,39581.0,25.032,25.0644,24.9997,24.9997,39581.0
2016-09-21 14:25:00,30.95,30.97,30.91,30.96,25977.0,24.9997,25.0159,24.9674,25.0078,25977.0
2016-09-21 14:30:00,30.95,30.97,30.92,30.96,32194.0,24.9997,25.0159,24.9755,25.0078,32194.0
2016-09-21 14:35:00,30.96,31.03,30.96,31.01,30055.0,25.0078,25.0644,25.0078,25.0482,30055.0
2016-09-21 14:40:00,31.0,31.05,30.99,31.02,23382.0,25.0401,25.0805,25.032,25.0563,23382.0
2016-09-21 14:45:00,31.03,31.06,30.99,31.0,31054.0,25.0644,25.0886,25.032,25.0401,31054.0
2016-09-21 14:50:00,31.0,31.01,30.99,30.99,16925.0,25.0401,25.0482,25.032,25.032,16925.0
2016-09-21 14:55:00,31.0,31.07,30.99,31.05,33150.0,25.0401,25.0967,25.032,25.0805,33150.0
2016-09-21 15:00:00,31.05,31.06,31.01,31.05,35626.0,25.0805,25.0886,25.0482,25.0805,35626.0
2016-09-21 15:05:00,31.06,31.1,31.05,31.07,30594.0,25.0886,25.1209,25.0805,25.0967,30594.0
2016-09-21 15:10:00,31.07,31.1,31.06,31.09,24094.0,25.0967,25.1209,25.0886,25.1128,24094.0
2016-09-21 15:15:00,31.09,31.13,31.08,31.11,63727.0,25.1128,25.1451,25.1047,25.129,63727.0
2016-09-21 15:20:00,31.11,31.14,31.1,31.12,32439.0,25.129,25.1532,25.1209,25.1371,32439.0
2016-09-21 15:25:00,31.12,31.15,31.12,31.14,31028.0,25.1371,25.1613,25.1371,25.1532,31028.0
2016-09-21 15:30:00,31.14,31.18,31.13,31.17,63910.0,25.1532,25.1855,25.1451,25.1774,63910.0
2016-09-21 15:35:00,31.17,31.19,31.15,31.16,53262.0,25.1774,25.1936,25.1613,25.1694,53262.0
2016-09-21 15:40:00,31.17,31.19,31.16,31.18,72459.0,25.1774,25.1936,25.1694,25.1855,72459.0
2016-09-21 15:45:00,31.19,31.21,31.19,31.2,83687.0,25.1936,25.2097,25.1936,25.2017,83687.0
2016-09-21 15:50:00,31.19,31.2,31.19,31.19,51272.0,25.1936,25.2017,25.1936,25.1936,51272.0
2016-09-21 15:55:00,31.19,31.2,31.16,31.18,245393.0,25.1936,25.2017,25.1694,25.1855,245393.0
2016-09-22 09:30:00,31.25,31.34,31.23,31.33,41970.0,25.2421,25.3148,25.2259,25.3067,41970.0
2016-09-22 09:35:00,31.33,31.35,31.28,31.28,18124.0,25.3067,25.3228,25.2663,25.2663,18124.0
2016-09-22 09:40:00,31.28,31.3,31.26,31.3,15489.0,25.2663,25.2824,25.2501,25.2824,15489.0
2016-09-22 09:45:00,31.3,31.34,31.3,31.32,16739.0,25.2824,25.3148,25.2824,25.2986,16739.0
2016-09-22 09:50:00,31.32,31.33,31.26,31.29,69530.0,25.2986,25.3067,25.2501,25.2744,69530.0
2016-09-22 09:55:00,31.3,31.32,31.24,31.24,66219.0,25.2824,25.2986,25.234,25.234,66219.0
2016-09-22 10:00:00,31.24,31.27,31.24,31.25,36638.0,25.234,25.2582,25.234,25.2421,36638.0
2016-09-22 10:05:00,31.26,31.26,31.21,31.23,47281.0,25.2501,25.2501,25.2097,25.2259,47281.0
2016-09-22 10:10:00,31.24,31.25,31.23,31.25,28495.0,25.234,25.2421,25.2259,25.2421,28495.0
2016-09-22 10:15:00,31.25,31.25,31.23,31.24,18007.0,25.2421,25.2421,25.2259,25.234,18007.0
2016-09-22 10:20:00,31.25,31.28,31.24,31.28,22558.0,25.2421,25.2663,25.234,25.2663,22558.0
2016-09-22 10:25:00,31.28,31.28,31.2,31.21,37567.0,25.2663,25.2663,25.2017,25.2097,37567.0
2016-09-22 10:30:00,31.21,31.27,31.2,31.26,38148.0,25.2097,25.2582,25.2017,25.2501,38148.0
2016-09-22 10:35:00,31.27,31.27,31.24,31.27,64221.0,25.2582,25.2582,25.234,25.2582,64221.0
2016-09-22 10:40:00,31.27,31.27,31.23,31.26,60638.0,25.2582,25.2582,25.2259,25.2501,60638.0
2016-09-22 10:45:00,31.27,31.31,31.25,31.29,72075.0,25.2582,25.2905,25.2421,25.2744,72075.0
2016-09-22 10:50:00,31.29,31.33,31.28,31.3,85788.0,25.2744,25.3067,25.2663,25.2824,85788.0
2016-09-22 10:55:00,31.3,31.32,31.28,31.28,29230.0,25.2824,25.2986,25.2663,25.2663,29230.0
2016-09-22 11:00:00,31.29,31.29,31.25,31.25,39475.0,25.2744,25.2744,25.2421,25.2421,39475.0
2016-09-22 11:05:00,31.26,31.27,31.24,31.25,19755.0,25.2501,25.2582,25.234,25.2421,19755.0
2016-09-22 11:10:00,31.25,31.26,31.22,31.24,36002.0,25.2421,25.2501,25.2178,25.234,36002.0
2016-09-22 11:15:00,31.24,31.26,31.23,31.24,37506.0,25.234,25.2501,25.2259,25.234,37506.0
2016-09-22 11:20:00,31.24,31.25,31.22,31.25,12805.0,25.234,25.2421,25.2178,25.2421,12805.0
2016-09-22 11:25:00,31.25,31.25,31.23,31.23,21563.0,25.2421,25.2421,25.2259,25.2259,21563.0
2016-09-22 11:30:00,31.24,31.27,31.23,31.27,62709.0,25.234,25.2582,25.2259,25.2582,62709.0
2016-09-22 11:35:00,31.27,31.29,31.26,31.28,8017.0,25.2582,25.2744,25.2501,25.2663,8017.0
2016-09-22 11:40:00,31.29,31.29,31.26,31.27,26400.0,25.2744,25.2744,25.2501,25.2582,26400.0
2016-09-22 11:45:00,31.27,31.3,31.27,31.28,15582.0,25.2582,25.2824,25.2582,25.2663,15582.0
2016-09-22 11:50:00,31.28,31.29,31.27,31.29,16903.0,25.2663,25.2744,25.2582,25.2744,16903.0
2016-09-22 11:55:00,31.29,31.3,31.28,31.3,19576.0,25.2744,25.2824,25.2663,25.2824,19576.0
2016-09-22 12:00:00,31.3,31.33,31.29,31.32,43765.0,25.2824,25.3067,25.2744,25.2986,43765.0
2016-09-22 12:05:00,31.32,31.33,31.28,31.28,42563.0,25.2986,25.3067,25.2663,25.2663,42563.0
2016-09-22 12:10:00,31.28,31.3,31.27,31.3,10779.0,25.2663,25.2824,25.2582,25.2824,10779.0
2016-09-22 12:15:00,31.3,31.3,31.28,31.29,13379.0,25.2824,25.2824,25.2663,25.2744,13379.0
2016-09-22 12:20:00,31.29,31.3,31.27,31.3,20094.0,25.2744,25.2824,25.2582,25.2824,20094.0
2016-09-22 12:25:00,31.3,31.33,31.29,31.31,21036.0,25.2824,25.3067,25.2744,25.2905,21036.0
2016-09-22 12:30:00,31.32,31.32,31.29,31.3,63223.0,25.2986,25.2986,25.2744,25.2824,63223.0
2016-09-22 12:35:00,31.3,31.31,31.28,31.29,28263.0,25.2824,25.2905,25.2663,25.2744,28263.0
2016-09-22 12:40:00,31.29,31.3,31.28,31.3,10624.0,25.2744,25.2824,25.2663,25.2824,10624.0
2016-09-22 12:45:00,31.3,31.32,31.29,31.29,42103.0,25.2824,25.2986,25.2744,25.2744,42103.0
2016-09-22 12:50:00,31.29,31.3,31.29,31.3,16219.0,25.2744,25.2824,25.2744,25.2824,16219.0
2016-09-22 12:55:00,31.3,31.3,31.28,31.3,26765.0,25.2824,25.2824,25.2663,25.2824,26765.0
2016-09-22 13:00:00,31.3,31.32,31.28,31.31,15775.0,25.2824,25.2986,25.2663,25.2905,15775.0
2016-09-22 13:05:00,31.32,31.32,31.29,31.3,53455.0,25.2986,25.2986,25.2744,25.2824,53455.0
2016-09-22 13:10:00,31.3,31.33,31.3,31.33,15939.0,25.2824,25.3067,25.2824,25.3067,15939.0
2016-09-22 13:15:00,31.33,31.35,31.3,31.32,65029.0,25.3067,25.3228,25.2824,25.2986,65029.0
2016-09-22 13:20:00,31.32,31.33,31.28,31.28,60104.0,25.2986,25.3067,25.2663,25.2663,60104.0
2016-09-22 13:25:00,31.28,31.3,31.28,31.3,20659.0,25.2663,25.2824,25.2663,25.2824,20659.0
2016-09-22 13:30:00,31.3,31.32,31.29,31.32,19878.0,25.2824,25.2986,25.2744,25.2986,19878.0
2016-09-22 13:35:00,31.32,31.34,31.31,31.32,40927.0,25.2986,25.3148,25.2905,25.2986,40927.0
2016-09-22 13:40:00,31.31,31.32,31.3,31.3,22821.0,25.2905,25.2986,25.2824,25.2824,22821.0
2016-09-22 13:45:00,31.31,31.32,31.3,31.32,15970.0,25.2905,25.2986,25.2824,25.2986,15970.0
2016-09-22 13:50:00,31.32,31.34,31.31,31.33,42315.0,25.2986,25.3148,25.2905,25.3067,42315.0
2016-09-22 13:55:00,31.33,31.33,31.3,31.32,28195.0,25.3067,25.3067,25.2824,25.2986,28195.0
2016-09-22 14:00:00,31.32,31.34,31.32,31.34,17224.0,25.2986,25.3148,25.2986,25.3148,17224.0
2016-09-22 14:05:00,31.34,31.37,31.33,31.37,25402.0,25.3148,25.339,25.3067,25.339,25402.0
2016-09-22 14:10:00,31.37,31.37,31.28,31.28,29833.0,25.339,25.339,25.2663,25.2663,29833.0
2016-09-22 14:15:00,31.28,31.29,31.26,31.27,18827.0,25.2663,25.2744,25.2501,25.2582,18827.0
2016-09-22 14:20:00,31.28,31.29,31.26,31.28,23376.0,25.2663,25.2744,25.2501,25.2663,23376.0
2016-09-22 14:25:00,31.28,31.33,31.27,31.31,19519.0,25.2663,25.3067,25.2582,25.2905,19519.0
2016-09-22 14:30:00,31.31,31.32,31.29,31.29,12934.0,25.2905,25.2986,25.2744,25.2744,12934.0
2016-09-22 14:35:00,31.29,31.33,31.29,31.32,18421.0,25.2744,25.3067,25.2744,25.2986,18421.0
2016-09-22 14:40:00,31.32,31.33,31.31,31.33,12650.0,25.2986,25.3067,25.2905,25.3067,12650.0
2016-09-22 14:45:00,31.33,31.34,31.32,31.33,15635.0,25.3067,25.3148,25.2986,25.3067,15635.0
2016-09-22 14:50:00,31.33,31.35,31.3,31.35,28395.0,25.3067,25.3228,25.2824,25.3228,28395.0
2016-09-22 14:55:00,31.35,31.36,31.34,31.35,24112.0,25.3228,25.3309,25.3148,25.3228,24112.0
2016-09-22 15:00:00,31.35,31.36,31.34,31.35,24797.0,25.3228,25.3309,25.3148,25.3228,24797.0
2016-09-22 15:05:00,31.35,31.35,31.34,31.35,9600.0,25.3228,25.3228,25.3148,25.3228,9600.0
2016-09-22 15:10:00,31.35,31.35,31.3,31.3,21972.0,25.3228,25.3228,25.2824,25.2824,21972.0
2016-09-22 15:15:00,31.31,31.32,31.3,31.31,28077.0,25.2905,25.2986,25.2824,25.2905,28077.0
2016-09-22 15:20:00,31.31,31.32,31.3,31.31,23517.0,25.2905,25.2986,25.2824,25.2905,23517.0
2016-09-22 15:25:00,31.31,31.31,31.29,31.29,18595.0,25.2905,25.2905,25.2744,25.2744,18595.0
2016-09-22 15:30:00,31.29,31.31,31.29,31.31,33805.0,25.2744,25.2905,25.2744,25.2905,33805.0
2016-09-22 15:35:00,31.31,31.33,31.3,31.3,74061.0,25.2905,25.3067,25.2824,25.2824,74061.0
2016-09-22 15:40:00,31.31,31.31,31.29,31.29,39503.0,25.2905,25.2905,25.2744,25.2744,39503.0
2016-09-22 15:45:00,31.3,31.31,31.28,31.29,56261.0,25.2824,25.2905,25.2663,25.2744,56261.0
2016-09-22 15:50:00,31.28,31.29,31.26,31.29,125386.0,25.2663,25.2744,25.2501,25.2744,125386.0
2016-09-22 15:55:00,31.28,31.29,31.26,31.26,252331.0,25.2663,25.2744,25.2501,25.2501,252331.0
2016-09-23 09:30:00,31.11,31.24,31.1,31.21,84557.0,25.129,25.234,25.1209,25.2097,84557.0
2016-09-23 09:35:00,31.21,31.23,31.19,31.19,12585.0,25.2097,25.2259,25.1936,25.1936,12585.0
2016-09-23 09:40:00,31.19,31.22,31.15,31.21,27413.0,25.1936,25.2178,25.1613,25.2097,27413.0
2016-09-23 09:45:00,31.22,31.23,31.19,31.21,24827.0,25.2178,25.2259,25.1936,25.2097,24827.0
2016-09-23 09:50:00,31.21,31.22,31.16,31.18,27222.0,25.2097,25.2178,25.1694,25.1855,27222.0
2016-09-23 09:55:00,31.19,31.21,31.18,31.18,11688.0,25.1936,25.2097,25.1855,25.1855,11688.0
2016-09-23 10:00:00,31.18,31.22,31.17,31.21,10442.0,25.1855,25.2178,25.1774,25.2097,10442.0
2016-09-23 10:05:00,31.21,31.22,31.18,31.22,17077.0,25.2097,25.2178,25.1855,25.2178,17077.0
2016-09-23 10:10:00,31.22,31.27,31.22,31.27,32323.0,25.2178,25.2582,25.2178,25.2582,32323.0
2016-09-23 10:15:00,31.27,31.27,31.21,31.21,23040.0,25.2582,25.2582,25.2097,25.2097,23040.0
2016-09-23 10:20:00,31.21,31.22,31.19,31.21,14010.0,25.2097,25.2178,25.1936,25.2097,14010.0
2016-09-23 10:25:00,31.21,31.25,31.21,31.23,18366.0,25.2097,25.2421,25.2097,25.2259,18366.0
2016-09-23 10:30:00,31.23,31.24,31.22,31.23,12216.0,25.2259,25.234,25.2178,25.2259,12216.0
2016-09-23 10:35:00,31.23,31.24,31.22,31.24,12728.0,25.2259,25.234,25.2178,25.234,12728.0
2016-09-23 10:40:00,31.23,31.26,31.22,31.23,35586.0,25.2259,25.2501,25.2178,25.2259,35586.0
2016-09-23 10:45:00,31.23,31.24,31.22,31.23,4232.0,25.2259,25.234,25.2178,25.2259,4232.0
2016-09-23 10:50:00,31.22,31.24,31.22,31.24,9895.0,25.2178,25.234,25.2178,25.234,9895.0
2016-09-23 10:55:00,31.23,31.24,31.21,31.21,12927.0,25.2259,25.234,25.2097,25.2097,12927.0
2016-09-23 11:00:00,31.21,31.22,31.18,31.2,27514.0,25.2097,25.2178,25.1855,25.2017,27514.0
2016-09-23 11:05:00,31.2,31.21,31.18,31.18,12958.0,25.2017,25.2097,25.1855,25.1855,12958.0
2016-09-23 11:10:00,31.18,31.19,31.16,31.17,10800.0,25.1855,25.1936,25.1694,25.1774,10800.0
2016-09-23 11:15:00,31.17,31.18,31.16,31.17,11820.0,25.1774,25.1855,25.1694,25.1774,11820.0
2016-09-23 11:20:00,31.17,31.18,31.14,31.15,14681.0,25.1774,25.1855,25.1532,25.1613,14681.0
2016-09-23 11:25:00,31.15,31.15,31.11,31.15,53796.0,25.1613,25.1613,25.129,25.1613,53796.0
2016-09-23 11:30:00,31.15,31.18,31.14,31.16,18511.0,25.1613,25.1855,25.1532,25.1694,18511.0
2016-09-23 11:35:00,31.16,31.17,31.14,31.17,15785.0,25.1694,25.1774,25.1532,25.1774,15785.0
2016-09-23 11:40:00,31.17,31.18,31.16,31.17,8594.0,25.1774,25.1855,25.1694,25.1774,8594.0
2016-09-23 11:45:00,31.17,31.17,31.14,31.14,8453.0,25.1774,25.1774,25.1532,25.1532,8453.0
2016-09-23 11:50:00,31.14,31.15,31.13,31.15,12246.0,25.1532,25.1613,25.1451,25.1613,12246.0
2016-09-23 11:55:00,31.15,31.15,31.11,31.12,19013.0,25.1613,25.1613,25.129,25.1371,19013.0
2016-09-23 12:00:00,31.12,31.13,31.11,31.12,26200.0,25.1371,25.1451,25.129,25.1371,26200.0
2016-09-23 12:05:00,31.12,31.15,31.12,31.13,16674.0,25.1371,25.1613,25.1371,25.1451,16674.0
2016-09-23 12:10:00,31.13,31.14,31.1,31.1,37552.0,25.1451,25.1532,25.1209,25.1209,37552.0
2016-09-23 12:15:00,31.1,31.12,31.09,31.12,10017.0,25.1209,25.1371,25.1128,25.1371,10017.0
2016-09-23 12:20:00,31.12,31.14,31.11,31.14,14155.0,25.1371,25.1532,25.129,25.1532,14155.0
2016-09-23 12:25:00,31.14,31.19,31.14,31.18,26046.0,25.1532,25.1936,25.1532,25.1855,26046.0
2016-09-23 12:30:00,31.17,31.19,31.17,31.19,8080.0,25.1774,25.1936,25.1774,25.1936,8080.0
2016-09-23 12:35:00,31.19,31.19,31.17,31.19,13797.0,25.1936,25.1936,25.1774,25.1936,13797.0
2016-09-23 12:40:00,31.18,31.19,31.18,31.19,4850.0,25.1855,25.1936,25.1855,25.1936,4850.0
2016-09-23 12:45:00,31.19,31.19,31.17,31.18,12307.0,25.1936,25.1936,25.1774,25.1855,12307.0
2016-09-23 12:50:00,31.18,31.19,31.17,31.18,11652.0,25.1855,25.1936,25.1774,25.1855,11652.0
2016-09-23 12:55:00,31.18,31.18,31.17,31.18,12644.0,25.1855,25.1855,25.1774,25.1855,12644.0
2016-09-23 13:00:00,31.18,31.18,31.16,31.16,12020.0,25.1855,25.1855,25.1694,25.1694,12020.0
2016-09-23 13:05:00,31.17,31.17,31.16,31.16,7050.0,25.1774,25.1774,25.1694,25.1694,7050.0
2016-09-23 13:10:00,31.17,31.18,31.16,31.17,15621.0,25.1774,25.1855,25.1694,25.1774,15621.0
2016-09-23 13:15:00,31.17,31.21,31.17,31.21,72698.0,25.1774,25.2097,25.1774,25.2097,72698.0
2016-09-23 13:20:00,31.21,31.23,31.2,31.2,40199.0,25.2097,25.2259,25.2017,25.2017,40199.0
2016-09-23 13:25:00,31.2,31.21,31.18,31.18,28633.0,25.2017,25.2097,25.1855,25.1855,28633.0
2016-09-23 13:30:00,31.19,31.19,31.17,31.17,22189.0,25.1936,25.1936,25.1774,25.1774,22189.0
2016-09-23 13:35:00,31.17,31.18,31.17,31.18,17851.0,25.1774,25.1855,25.1774,25.1855,17851.0
2016-09-23 13:40:00,31.17,31.19,31.17,31.18,19097.0,25.1774,25.1936,25.1774,25.1855,19097.0
2016-09-23 13:45:00,31.18,31.18,31.16,31.18,27972.0,25.1855,25.1855,25.1694,25.1855,27972.0
2016-09-23 13:50:00,31.18,31.18,31.15,31.16,37381.0,25.1855,25.1855,25.1613,25.1694,37381.0
2016-09-23 13:55:00,31.16,31.17,31.15,31.16,16408.0,25.1694,25.1774,25.1613,25.1694,16408.0
2016-09-23 14:00:00,31.16,31.16,31.15,31.15,13354.0,25.1694,25.1694,25.1613,25.1613,13354.0
2016-09-23 14:05:00,31.16,31.17,31.15,31.16,17918.0,25.1694,25.1774,25.1613,25.1694,17918.0
2016-09-23 14:10:00,31.17,31.17,31.15,31.16,10491.0,25.1774,25.1774,25.1613,25.1694,10491.0
2016-09-23 14:15:00,31.16,31.16,31.15,31.16,6088.0,25.1694,25.1694,25.1613,25.1694,6088.0
2016-09-23 14:20:00,31.15,31.16,31.15,31.16,8013.0,25.1613,25.1694,25.1613,25.1694,8013.0
2016-09-23 14:25:00,31.16,31.18,31.15,31.17,28890.0,25.1694,25.1855,25.1613,25.1774,28890.0
2016-09-23 14:30:00,31.17,31.18,31.17,31.18,13962.0,25.1774,25.1855,25.1774,25.1855,13962.0
2016-09-23 14:35:00,31.17,31.18,31.17,31.18,9517.0,25.1774,25.1855,25.1774,25.1855,9517.0
2016-09-23 14:40:00,31.18,31.19,31.17,31.19,31010.0,25.1855,25.1936,25.1774,25.1936,31010.0
2016-09-23 14:45:00,31.19,31.21,31.18,31.21,45249.0,25.1936,25.2097,25.1855,25.2097,45249.0
2016-09-23 14:50:00,31.21,31.22,31.2,31.22,13785.0,25.2097,25.2178,25.2017,25.2178,13785.0
2016-09-23 14:55:00,31.22,31.22,31.21,31.22,15758.0,25.2178,25.2178,25.2097,25.2178,15758.0
2016-09-23 15:00:00,31.22,31.22,31.18,31.18,39819.0,25.2178,25.2178,25.1855,25.1855,39819.0
2016-09-23 15:05:00,31.18,31.2,31.18,31.2,24018.0,25.1855,25.2017,25.1855,25.2017,24018.0
2016-09-23 15:10:00,31.2,31.22,31.18,31.21,61940.0,25.2017,25.2178,25.1855,25.2097,61940.0
2016-09-23 15:15:00,31.21,31.21,31.19,31.19,25753.0,25.2097,25.2097,25.1936,25.1936,25753.0
2016-09-23 15:20:00,31.2,31.2,31.17,31.2,96588.0,25.2017,25.2017,25.1774,25.2017,96588.0
2016-09-23 15:25:00,31.2,31.21,31.19,31.21,27613.0,25.2017,25.2097,25.1936,25.2097,27613.0
2016-09-23 15:30:00,31.21,31.23,31.2,31.23,32659.0,25.2097,25.2259,25.2017,25.2259,32659.0
2016-09-23 15:35:00,31.23,31.24,31.22,31.23,189768.0,25.2259,25.234,25.2178,25.2259,189768.0
2016-09-23 15:40:00,31.23,31.23,31.21,31.21,67745.0,25.2259,25.2259,25.2097,25.2097,67745.0
2016-09-23 15:45:00,31.21,31.21,31.2,31.21,144974.0,25.2097,25.2097,25.2017,25.2097,144974.0
2016-09-23 15:50:00,31.21,31.21,31.19,31.2,142777.0,25.2097,25.2097,25.1936,25.2017,142777.0
2016-09-23 15:55:00,31.2,31.2,31.15,31.16,304843.0,25.2017,25.2017,25.1613,25.1694,304843.0
2016-09-26 09:30:00,30.99,31.09,30.97,31.08,37170.0,25.032,25.1128,25.0159,25.1047,37170.0
2016-09-26 09:35:00,31.08,31.08,30.97,30.99,25132.0,25.1047,25.1047,25.0159,25.032,25132.0
2016-09-26 09:40:00,30.99,31.05,30.98,31.03,40489.0,25.032,25.0805,25.024,25.0644,40489.0
2016-09-26 09:45:00,31.03,31.1,31.03,31.09,31598.0,25.0644,25.1209,25.0644,25.1128,31598.0
2016-09-26 09:50:00,31.09,31.13,31.07,31.07,20944.0,25.1128,25.1451,25.0967,25.0967,20944.0
2016-09-26 09:55:00,31.07,31.09,31.05,31.05,28792.0,25.0967,25.1128,25.0805,25.0805,28792.0
2016-09-26 10:00:00,31.05,31.05,31.01,31.01,35706.0,25.0805,25.0805,25.0482,25.0482,35706.0
2016-09-26 10:05:00,31.02,31.04,31.01,31.01,12238.0,25.0563,25.0724,25.0482,25.0482,12238.0
2016-09-26 10:10:00,31.01,31.02,30.98,31.02,21813.0,25.0482,25.0563,25.024,25.0563,21813.0
2016-09-26 10:15:00,31.01,31.03,31.01,31.02,16095.0,25.0482,25.0644,25.0482,25.0563,16095.0
2016-09-26 10:20:00,31.03,31.03,31.01,31.01,6535.0,25.0644,25.0644,25.0482,25.0482,6535.0
2016-09-26 10:25:00,31.01,31.02,30.99,31.01,10433.0,25.0482,25.0563,25.032,25.0482,10433.0
2016-09-26 10:30:00,31.01,31.04,31.01,31.02,16027.0,25.0482,25.0724,25.0482,25.0563,16027.0
2016-09-26 10:35:00,31.03,31.09,31.03,31.07,37850.0,25.0644,25.1128,25.0644,25.0967,37850.0
2016-09-26 10:40:00,31.07,31.07,31.02,31.02,17038.0,25.0967,25.0967,25.0563,25.0563,17038.0
2016-09-26 10:45:00,31.02,31.05,31.01,31.05,18935.0,25.0563,25.0805,25.0482,25.0805,18935.0
2016-09-26 10:50:00,31.05,31.08,31.04,31.08,15425.0,25.0805,25.1047,25.0724,25.1047,15425.0
2016-09-26 10:55:00,31.08,31.1,31.07,31.08,12562.0,25.1047,25.1209,25.0967,25.1047,12562.0
2016-09-26 11:00:00,31.08,31.08,31.04,31.04,20517.0,25.1047,25.1047,25.0724,25.0724,20517.0
2016-09-26 11:05:00,31.05,31.08,31.04,31.07,21572.0,25.0805,25.1047,25.0724,25.0967,21572.0
2016-09-26 11:10:00,31.07,31.08,31.04,31.08,42807.0,25.0967,25.1047,25.0724,25.1047,42807.0
2016-09-26 11:15:00,31.07,31.08,31.06,31.06,20055.0,25.0967,25.1047,25.0886,25.0886,20055.0
2016-09-26 11:20:00,31.07,31.09,31.06,31.07,31947.0,25.0967,25.1128,25.0886,25.0967,31947.0
2016-09-26 11:25:00,31.08,31.08,31.06,31.07,19690.0,25.1047,25.1047,25.0886,25.0967,19690.0
2016-09-26 11:30:00,31.07,31.08,31.05,31.08,37406.0,25.0967,25.1047,25.0805,25.1047,37406.0
2016-09-26 11:35:00,31.08,31.12,31.08,31.11,12582.0,25.1047,25.1371,25.1047,25.129,12582.0
2016-09-26 11:40:00,31.12,31.12,31.11,31.12,11415.0,25.1371,25.1371,25.129,25.1371,11415.0
2016-09-26 11:45:00,31.12,31.12,31.1,31.12,23744.0,25.1371,25.1371,25.1209,25.1371,23744.0
2016-09-26 11:50:00,31.12,31.12,31.1,31.12,26942.0,25.1371,25.1371,25.1209,25.1371,26942.0
2016-09-26 11:55:00,31.12,31.15,31.12,31.14,28485.0,25.1371,25.1613,25.1371,25.1532,28485.0
2016-09-26 12:00:00,31.14,31.15,31.12,31.12,26894.0,25.1532,25.1613,25.1371,25.1371,26894.0
2016-09-26 12:05:00,31.13,31.16,31.12,31.14,44582.0,25.1451,25.1694,25.1371,25.1532,44582.0
2016-09-26 12:10:00,31.13,31.14,31.09,31.14,12190.0,25.1451,25.1532,25.1128,25.1532,12190.0
2016-09-26 12:15:00,31.14,31.14,31.12,31.12,9704.0,25.1532,25.1532,25.1371,25.1371,9704.0
2016-09-26 12:20:00,31.13,31.16,31.12,31.16,22156.0,25.1451,25.1694,25.1371,25.1694,22156.0
2016-09-26 12:25:00,31.15,31.16,31.14,31.16,17245.0,25.1613,25.1694,25.1532,25.1694,17245.0
2016-09-26 12:30:00,31.16,31.18,31.15,31.17,17180.0,25.1694,25.1855,25.1613,25.1774,17180.0
2016-09-26 12:35:00,31.17,31.18,31.16,31.17,8362.0,25.1774,25.1855,25.1694,25.1774,8362.0
2016-09-26 12:40:00,31.17,31.19,31.16,31.19,46842.0,25.1774,25.1936,25.1694,25.1936,46842.0
2016-09-26 12:45:00,31.18,31.2,31.16,31.16,62853.0,25.1855,25.2017,25.1694,25.1694,62853.0
2016-09-26 12:50:00,31.17,31.21,31.16,31.21,25310.0,25.1774,25.2097,25.1694,25.2097,25310.0
2016-09-26 12:55:00,31.21,31.24,31.2,31.23,32381.0,25.2097,25.234,25.2017,25.2259,32381.0
2016-09-26 13:00:00,31.22,31.23,31.21,31.21,8428.0,25.2178,25.2259,25.2097,25.2097,8428.0
2016-09-26 13:05:00,31.22,31.23,31.18,31.2,41794.0,25.2178,25.2259,25.1855,25.2017,41794.0
2016-09-26 13:10:00,31.19,31.2,31.18,31.2,9074.0,25.1936,25.2017,25.1855,25.2017,9074.0
2016-09-26 13:15:00,31.2,31.2,31.16,31.16,11602.0,25.2017,25.2017,25.1694,25.1694,11602.0
2016-09-26 13:20:00,31.17,31.18,31.15,31.16,35266.0,25.1774,25.1855,25.1613,25.1694,35266.0
2016-09-26 13:25:00,31.16,31.17,31.15,31.16,12555.0,25.1694,25.1774,25.1613,25.1694,12555.0
2016-09-26 13:30:00,31.16,31.19,31.15,31.19,41464.0,25.1694,25.1936,25.1613,25.1936,41464.0
2016-09-26 13:35:00,31.19,31.19,31.17,31.17,12997.0,25.1936,25.1936,25.1774,25.1774,12997.0
2016-09-26 13:40:00,31.17,31.19,31.17,31.18,31452.0,25.1774,25.1936,25.1774,25.1855,31452.0
2016-09-26 13:45:00,31.18,31.19,31.17,31.19,13646.0,25.1855,25.1936,25.1774,25.1936,13646.0
2016-09-26 13:50:00,31.18,31.22,31.18,31.21,35631.0,25.1855,25.2178,25.1855,25.2097,35631.0
2016-09-26 13:55:00,31.21,31.22,31.21,31.21,7700.0,25.2097,25.2178,25.2097,25.2097,7700.0
2016-09-26 14:00:00,31.21,31.23,31.21,31.23,14955.0,25.2097,25.2259,25.2097,25.2259,14955.0
2016-09-26 14:05:00,31.23,31.25,31.21,31.24,37493.0,25.2259,25.2421,25.2097,25.234,37493.0
2016-09-26 14:10:00,31.25,31.25,31.22,31.23,14945.0,25.2421,25.2421,25.2178,25.2259,14945.0
2016-09-26 14:15:00,31.23,31.26,31.22,31.25,21662.0,25.2259,25.2501,25.2178,25.2421,21662.0
2016-09-26 14:20:00,31.25,31.26,31.24,31.26,40184.0,25.2421,25.2501,25.234,25.2501,40184.0
2016-09-26 14:25:00,31.26,31.27,31.24,31.27,31590.0,25.2501,25.2582,25.234,25.2582,31590.0
2016-09-26 14:30:00,31.26,31.27,31.24,31.24,28794.0,25.2501,25.2582,25.234,25.234,28794.0
2016-09-26 14:35:00,31.24,31.24,31.19,31.21,38355.0,25.234,25.234,25.1936,25.2097,38355.0
2016-09-26 14:40:00,31.21,31.23,31.2,31.23,35479.0,25.2097,25.2259,25.2017,25.2259,35479.0
2016-09-26 14:45:00,31.23,31.27,31.22,31.27,21969.0,25.2259,25.2582,25.2178,25.2582,21969.0
2016-09-26 14:50:00,31.26,31.27,31.24,31.25,43235.0,25.2501,25.2582,25.234,25.2421,43235.0
2016-09-26 14:55:00,31.25,31.26,31.24,31.24,41354.0,25.2421,25.2501,25.234,25.234,41354.0
2016-09-26 15:00:00,31.25,31.25,31.22,31.23,35924.0,25.2421,25.2421,25.2178,25.2259,35924.0
2016-09-26 15:05:00,31.22,31.26,31.22,31.26,28628.0,25.2178,25.2501,25.2178,25.2501,28628.0
2016-09-26 15:10:00,31.25,31.27,31.24,31.27,52169.0,25.2421,25.2582,25.234,25.2582,52169.0
2016-09-26 15:15:00,31.26,31.28,31.24,31.25,54189.0,25.2501,25.2663,25.234,25.2421,54189.0
2016-09-26 15:20:00,31.25,31.29,31.22,31.28,162938.0,25.2421,25.2744,25.2178,25.2663,162938.0
2016-09-26 15:25:00,31.29,31.33,31.28,31.31,72264.0,25.2744,25.3067,25.2663,25.2905,72264.0
2016-09-26 15:30:00,31.31,31.34,31.3,31.3,48823.0,25.2905,25.3148,25.2824,25.2824,48823.0
2016-09-26 15:35:00,31.3,31.31,31.25,31.25,32224.0,25.2824,25.2905,25.2421,25.2421,32224.0
2016-09-26 15:40:00,31.26,31.27,31.23,31.24,67663.0,25.2501,25.2582,25.2259,25.234,67663.0
2016-09-26 15:45:00,31.24,31.26,31.23,31.23,49106.0,25.234,25.2501,25.2259,25.2259,49106.0
2016-09-26 15:50:00,31.23,31.24,31.21,31.21,91994.0,25.2259,25.234,25.2097,25.2097,91994.0
2016-09-26 15:55:00,31.21,31.24,31.2,31.24,171313.0,25.2097,25.234,25.2017,25.234,171313.0
2016-09-27 09:30:00,31.23,31.25,31.16,31.21,25271.0,25.2259,25.2421,25.1694,25.2097,25271.0
2016-09-27 09:35:00,31.22,31.23,31.16,31.18,11608.0,25.2178,25.2259,25.1694,25.1855,11608.0
2016-09-27 09:40:00,31.19,31.23,31.17,31.2,21758.0,25.1936,25.2259,25.1774,25.2017,21758.0
2016-09-27 09:45:00,31.2,31.21,31.16,31.17,47224.0,25.2017,25.2097,25.1694,25.1774,47224.0
2016-09-27 09:50:00,31.16,31.22,31.14,31.19,23799.0,25.1694,25.2178,25.1532,25.1936,23799.0
2016-09-27 09:55:00,31.19,31.19,31.13,31.14,21203.0,25.1936,25.1936,25.1451,25.1532,21203.0
2016-09-27 10:00:00,31.14,31.24,31.14,31.24,27436.0,25.1532,25.234,25.1532,25.234,27436.0
2016-09-27 10:05:00,31.23,31.24,31.22,31.23,35451.0,25.2259,25.234,25.2178,25.2259,35451.0
2016-09-27 10:10:00,31.23,31.32,31.23,31.29,56931.0,25.2259,25.2986,25.2259,25.2744,56931.0
2016-09-27 10:15:00,31.29,31.29,31.24,31.26,51325.0,25.2744,25.2744,25.234,25.2501,51325.0
2016-09-27 10:20:00,31.26,31.28,31.24,31.27,45913.0,25.2501,25.2663,25.234,25.2582,45913.0
2016-09-27 10:25:00,31.26,31.27,31.24,31.25,10051.0,25.2501,25.2582,25.234,25.2421,10051.0
2016-09-27 10:30:00,31.25,31.27,31.22,31.24,101395.0,25.2421,25.2582,25.2178,25.234,101395.0
2016-09-27 10:35:00,31.24,31.26,31.23,31.24,9958.0,25.234,25.2501,25.2259,25.234,9958.0
2016-09-27 10:40:00,31.23,31.28,31.23,31.27,55994.0,25.2259,25.2663,25.2259,25.2582,55994.0
2016-09-27 10:45:00,31.27,31.31,31.27,31.27,21733.0,25.2582,25.2905,25.2582,25.2582,21733.0
2016-09-27 10:50:00,31.27,31.28,31.23,31.24,22375.0,25.2582,25.2663,25.2259,25.234,22375.0
2016-09-27 10:55:00,31.24,31.25,31.22,31.25,96298.0,25.234,25.2421,25.2178,25.2421,96298.0
2016-09-27 11:00:00,31.25,31.28,31.24,31.28,25225.0,25.2421,25.2663,25.234,25.2663,25225.0
2016-09-27 11:05:00,31.27,31.28,31.22,31.24,19389.0,25.2582,25.2663,25.2178,25.234,19389.0
2016-09-27 11:10:00,31.24,31.25,31.22,31.22,10287.0,25.234,25.2421,25.2178,25.2178,10287.0
2016-09-27 11:15:00,31.23,31.23,31.21,31.21,32902.0,25.2259,25.2259,25.2097,25.2097,32902.0
2016-09-27 11:20:00,31.22,31.26,31.2,31.22,113099.0,25.2178,25.2501,25.2017,25.2178,113099.0
2016-09-27 11:25:00,31.23,31.28,31.21,31.27,50903.0,25.2259,25.2663,25.2097,25.2582,50903.0
2016-09-27 11:30:00,31.28,31.29,31.27,31.27,14902.0,25.2663,25.2744,25.2582,25.2582,14902.0
2016-09-27 11:35:00,31.27,31.28,31.25,31.26,20939.0,25.2582,25.2663,25.2421,25.2501,20939.0
2016-09-27 11:40:00,31.26,31.26,31.24,31.25,23840.0,25.2501,25.2501,25.234,25.2421,23840.0
2016-09-27 11:45:00,31.25,31.25,31.21,31.21,15302.0,25.2421,25.2421,25.2097,25.2097,15302.0
2016-09-27 11:50:00,31.21,31.22,31.2,31.2,33666.0,25.2097,25.2178,25.2017,25.2017,33666.0
2016-09-27 11:55:00,31.21,31.24,31.2,31.24,91792.0,25.2097,25.234,25.2017,25.234,91792.0
2016-09-27 12:00:00,31.23,31.24,31.23,31.24,10825.0,25.2259,25.234,25.2259,25.234,10825.0
2016-09-27 12:05:00,31.24,31.24,31.23,31.24,7782.0,25.234,25.234,25.2259,25.234,7782.0
2016-09-27 12:10:00,31.24,31.24,31.22,31.23,18820.0,25.234,25.234,25.2178,25.2259,18820.0
2016-09-27 12:15:00,31.23,31.26,31.23,31.25,67418.0,25.2259,25.2501,25.2259,25.2421,67418.0
2016-09-27 12:20:00,31.25,31.34,31.25,31.33,40428.0,25.2421,25.3148,25.2421,25.3067,40428.0
2016-09-27 12:25:00,31.33,31.37,31.32,31.36,12153.0,25.3067,25.339,25.2986,25.3309,12153.0
2016-09-27 12:30:00,31.36,31.37,31.35,31.37,32973.0,25.3309,25.339,25.3228,25.339,32973.0
2016-09-27 12:35:00,31.37,31.39,31.36,31.38,25213.0,25.339,25.3551,25.3309,25.3471,25213.0
2016-09-27 12:40:00,31.39,31.39,31.37,31.39,13372.0,25.3551,25.3551,25.339,25.3551,13372.0
2016-09-27 12:45:00,31.38,31.39,31.36,31.36,6603.0,25.3471,25.3551,25.3309,25.3309,6603.0
2016-09-27 12:50:00,31.36,31.38,31.35,31.38,13370.0,25.3309,25.3471,25.3228,25.3471,13370.0
2016-09-27 12:55:00,31.38,31.4,31.37,31.38,9000.0,25.3471,25.3632,25.339,25.3471,9000.0
2016-09-27 13:00:00,31.38,31.38,31.36,31.37,13991.0,25.3471,25.3471,25.3309,25.339,13991.0
2016-09-27 13:05:00,31.36,31.37,31.32,31.33,16250.0,25.3309,25.339,25.2986,25.3067,16250.0
2016-09-27 13:10:00,31.33,31.33,31.29,31.3,44472.0,25.3067,25.3067,25.2744,25.2824,44472.0
2016-09-27 13:15:00,31.31,31.39,31.3,31.38,59627.0,25.2905,25.3551,25.2824,25.3471,59627.0
2016-09-27 13:20:00,31.38,31.42,31.38,31.41,35478.0,25.3471,25.3794,25.3471,25.3713,35478.0
2016-09-27 13:25:00,31.42,31.42,31.4,31.41,17287.0,25.3794,25.3794,25.3632,25.3713,17287.0
2016-09-27 13:30:00,31.41,31.42,31.38,31.4,22170.0,25.3713,25.3794,25.3471,25.3632,22170.0
2016-09-27 13:35:00,31.4,31.41,31.38,31.39,17787.0,25.3632,25.3713,25.3471,25.3551,17787.0
2016-09-27 13:40:00,31.39,31.41,31.38,31.4,12329.0,25.3551,25.3713,25.3471,25.3632,12329.0
2016-09-27 13:45:00,31.41,31.41,31.38,31.38,12824.0,25.3713,25.3713,25.3471,25.3471,12824.0
2016-09-27 13:50:00,31.39,31.39,31.37,31.38,43188.0,25.3551,25.3551,25.339,25.3471,43188.0
2016-09-27 13:55:00,31.37,31.38,31.35,31.36,13288.0,25.339,25.3471,25.3228,25.3309,13288.0
2016-09-27 14:00:00,31.36,31.41,31.36,31.4,21872.0,25.3309,25.3713,25.3309,25.3632,21872.0
2016-09-27 14:05:00,31.4,31.4,31.38,31.38,9149.0,25.3632,25.3632,25.3471,25.3471,9149.0
2016-09-27 14:10:00,31.38,31.41,31.38,31.4,8648.0,25.3471,25.3713,25.3471,25.3632,8648.0
2016-09-27 14:15:00,31.4,31.4,31.38,31.39,11252.0,25.3632,25.3632,25.3471,25.3551,11252.0
2016-09-27 14:20:00,31.39,31.41,31.39,31.41,13825.0,25.3551,25.3713,25.3551,25.3713,13825.0
2016-09-27 14:25:00,31.41,31.41,31.39,31.41,10816.0,25.3713,25.3713,25.3551,25.3713,10816.0
2016-09-27 14:30:00,31.4,31.4,31.38,31.38,13023.0,25.3632,25.3632,25.3471,25.3471,13023.0
2016-09-27 14:35:00,31.39,31.42,31.38,31.42,42401.0,25.3551,25.3794,25.3471,25.3794,42401.0
2016-09-27 14:40:00,31.43,31.47,31.42,31.44,87451.0,25.3875,25.4198,25.3794,25.3955,87451.0
2016-09-27 14:45:00,31.43,31.53,31.43,31.52,173230.0,25.3875,25.4682,25.3875,25.4601,173230.0
2016-09-27 14:50:00,31.51,31.52,31.44,31.45,39419.0,25.4521,25.4601,25.3955,25.4036,39419.0
2016-09-27 14:55:00,31.45,31.49,31.44,31.48,32302.0,25.4036,25.4359,25.3955,25.4278,32302.0
2016-09-27 15:00:00,31.47,31.49,31.46,31.49,37612.0,25.4198,25.4359,25.4117,25.4359,37612.0
2016-09-27 15:05:00,31.48,31.49,31.48,31.49,35867.0,25.4278,25.4359,25.4278,25.4359,35867.0
2016-09-27 15:10:00,31.49,31.5,31.46,31.48,82525.0,25.4359,25.444,25.4117,25.4278,82525.0
2016-09-27 15:15:00,31.48,31.48,31.45,31.46,32391.0,25.4278,25.4278,25.4036,25.4117,32391.0
2016-09-27 15:20:00,31.45,31.46,31.41,31.43,28812.0,25.4036,25.4117,25.3713,25.3875,28812.0
2016-09-27 15:25:00,31.42,31.44,31.41,31.43,22176.0,25.3794,25.3955,25.3713,25.3875,22176.0
2016-09-27 15:30:00,31.43,31.44,31.42,31.44,43137.0,25.3875,25.3955,25.3794,25.3955,43137.0
2016-09-27 15:35:00,31.44,31.44,31.41,31.43,35856.0,25.3955,25.3955,25.3713,25.3875,35856.0
2016-09-27 15:40:00,31.42,31.43,31.4,31.41,94456.0,25.3794,25.3875,25.3632,25.3713,94456.0
2016-09-27 15:45:00,31.4,31.41,31.37,31.37,150256.0,25.3632,25.3713,25.339,25.339,150256.0
2016-09-27 15:50:00,31.38,31.38,31.37,31.38,34179.0,25.3471,25.3471,25.339,25.3471,34179.0
2016-09-27 15:55:00,31.38,31.43,31.37,31.43,236533.0,25.3471,25.3875,25.339,25.3875,236533.0
2016-09-28 09:30:00,31.46,31.51,31.46,31.5,18159.0,25.4117,25.4521,25.4117,25.444,18159.0
2016-09-28 09:35:00,31.51,31.52,31.44,31.48,32391.0,25.4521,25.4601,25.3955,25.4278,32391.0
2016-09-28 09:40:00,31.5,31.51,31.43,31.45,40772.0,25.444,25.4521,25.3875,25.4036,40772.0
2016-09-28 09:45:00,31.45,31.46,31.37,31.4,13845.0,25.4036,25.4117,25.339,25.3632,13845.0
2016-09-28 09:50:00,31.41,31.42,31.39,31.4,15584.0,25.3713,25.3794,25.3551,25.3632,15584.0
2016-09-28 09:55:00,31.41,31.41,31.39,31.41,6736.0,25.3713,25.3713,25.3551,25.3713,6736.0
2016-09-28 10:00:00,31.41,31.44,31.41,31.43,11069.0,25.3713,25.3955,25.3713,25.3875,11069.0
2016-09-28 10:05:00,31.43,31.45,31.41,31.45,20015.0,25.3875,25.4036,25.3713,25.4036,20015.0
2016-09-28 10:10:00,31.46,31.46,31.42,31.43,6989.0,25.4117,25.4117,25.3794,25.3875,6989.0
2016-09-28 10:15:00,31.43,31.45,31.41,31.42,12735.0,25.3875,25.4036,25.3713,25.3794,12735.0
2016-09-28 10:20:00,31.42,31.42,31.38,31.39,15555.0,25.3794,25.3794,25.3471,25.3551,15555.0
2016-09-28 10:25:00,31.39,31.39,31.33,31.35,6150.0,25.3551,25.3551,25.3067,25.3228,6150.0
2016-09-28 10:30:00,31.35,31.36,31.33,31.35,9436.0,25.3228,25.3309,25.3067,25.3228,9436.0
2016-09-28 10:35:00,31.35,31.36,31.32,31.33,10457.0,25.3228,25.3309,25.2986,25.3067,10457.0
2016-09-28 10:40:00,31.33,31.37,31.33,31.37,8101.0,25.3067,25.339,25.3067,25.339,8101.0
2016-09-28 10:45:00,31.36,31.36,31.31,31.33,10411.0,25.3309,25.3309,25.2905,25.3067,10411.0
2016-09-28 10:50:00,31.34,31.34,31.28,31.31,16135.0,25.3148,25.3148,25.2663,25.2905,16135.0
2016-09-28 10:55:00,31.32,31.34,31.31,31.34,23642.0,25.2986,25.3148,25.2905,25.3148,23642.0
2016-09-28 11:00:00,31.33,31.35,31.31,31.33,80356.0,25.3067,25.3228,25.2905,25.3067,80356.0
2016-09-28 11:05:00,31.33,31.36,31.32,31.36,54421.0,25.3067,25.3309,25.2986,25.3309,54421.0
2016-09-28 11:10:00,31.35,31.38,31.35,31.36,34454.0,25.3228,25.3471,25.3228,25.3309,34454.0
2016-09-28 11:15:00,31.35,31.37,31.32,31.36,22009.0,25.3228,25.339,25.2986,25.3309,22009.0
2016-09-28 11:20:00,31.37,31.39,31.37,31.38,7079.0,25.339,25.3551,25.339,25.3471,7079.0
2016-09-28 11:25:00,31.38,31.39,31.37,31.38,8698.0,25.3471,25.3551,25.339,25.3471,8698.0
2016-09-28 11:30:00,31.38,31.39,31.37,31.38,6333.0,25.3471,25.3551,25.339,25.3471,6333.0
2016-09-28 11:35:00,31.38,31.44,31.38,31.44,15541.0,25.3471,25.3955,25.3471,25.3955,15541.0
2016-09-28 11:40:00,31.44,31.45,31.43,31.44,11599.0,25.3955,25.4036,25.3875,25.3955,11599.0
2016-09-28 11:45:00,31.44,31.46,31.43,31.46,9563.0,25.3955,25.4117,25.3875,25.4117,9563.0
2016-09-28 11:50:00,31.46,31.47,31.45,31.46,11111.0,25.4117,25.4198,25.4036,25.4117,11111.0
2016-09-28 11:55:00,31.45,31.46,31.43,31.45,18057.0,25.4036,25.4117,25.3875,25.4036,18057.0
2016-09-28 12:00:00,31.45,31.47,31.39,31.39,38977.0,25.4036,25.4198,25.3551,25.3551,38977.0
2016-09-28 12:05:00,31.38,31.4,31.38,31.4,13245.0,25.3471,25.3632,25.3471,25.3632,13245.0
2016-09-28 12:10:00,31.4,31.43,31.39,31.42,8922.0,25.3632,25.3875,25.3551,25.3794,8922.0
2016-09-28 12:15:00,31.42,31.42,31.38,31.38,32795.0,25.3794,25.3794,25.3471,25.3471,32795.0
2016-09-28 12:20:00,31.38,31.38,31.36,31.37,10694.0,25.3471,25.3471,25.3309,25.339,10694.0
2016-09-28 12:25:00,31.37,31.37,31.35,31.35,7201.0,25.339,25.339,25.3228,25.3228,7201.0
2016-09-28 12:30:00,31.36,31.36,31.33,31.33,10137.0,25.3309,25.3309,25.3067,25.3067,10137.0
2016-09-28 12:35:00,31.34,31.36,31.33,31.36,6872.0,25.3148,25.3309,25.3067,25.3309,6872.0
2016-09-28 12:40:00,31.36,31.37,31.35,31.37,9699.0,25.3309,25.339,25.3228,25.339,9699.0
2016-09-28 12:45:00,31.37,31.38,31.36,31.36,4340.0,25.339,25.3471,25.3309,25.3309,4340.0
2016-09-28 12:50:00,31.36,31.36,31.34,31.35,8351.0,25.3309,25.3309,25.3148,25.3228,8351.0
2016-09-28 12:55:00,31.35,31.36,31.34,31.35,6202.0,25.3228,25.3309,25.3148,25.3228,6202.0
2016-09-28 13:00:00,31.35,31.35,31.32,31.33,8985.0,25.3228,25.3228,25.2986,25.3067,8985.0
2016-09-28 13:05:00,31.33,31.34,31.33,31.34,6628.0,25.3067,25.3148,25.3067,25.3148,6628.0
2016-09-28 13:10:00,31.34,31.37,31.34,31.35,9925.0,25.3148,25.339,25.3148,25.3228,9925.0
2016-09-28 13:15:00,31.35,31.37,31.34,31.37,6755.0,25.3228,25.339,25.3148,25.339,6755.0
2016-09-28 13:20:00,31.37,31.39,31.37,31.38,9354.0,25.339,25.3551,25.339,25.3471,9354.0
2016-09-28 13:25:00,31.37,31.39,31.36,31.39,6824.0,25.339,25.3551,25.3309,25.3551,6824.0
2016-09-28 13:30:00,31.39,31.43,31.38,31.43,10472.0,25.3551,25.3875,25.3471,25.3875,10472.0
2016-09-28 13:35:00,31.43,31.44,31.4,31.41,24048.0,25.3875,25.3955,25.3632,25.3713,24048.0
2016-09-28 13:40:00,31.41,31.42,31.4,31.42,11700.0,25.3713,25.3794,25.3632,25.3794,11700.0
2016-09-28 13:45:00,31.42,31.42,31.4,31.41,6519.0,25.3794,25.3794,25.3632,25.3713,6519.0
2016-09-28 13:50:00,31.41,31.41,31.4,31.41,3365.0,25.3713,25.3713,25.3632,25.3713,3365.0
2016-09-28 13:55:00,31.41,31.41,31.4,31.41,5858.0,25.3713,25.3713,25.3632,25.3713,5858.0
2016-09-28 14:00:00,31.41,31.45,31.4,31.45,14666.0,25.3713,25.4036,25.3632,25.4036,14666.0
2016-09-28 14:05:00,31.45,31.48,31.44,31.46,21602.0,25.4036,25.4278,25.3955,25.4117,21602.0
2016-09-28 14:10:00,31.46,31.51,31.46,31.5,21258.0,25.4117,25.4521,25.4117,25.444,21258.0
2016-09-28 14:15:00,31.5,31.51,31.49,31.5,15473.0,25.444,25.4521,25.4359,25.444,15473.0
2016-09-28 14:20:00,31.5,31.5,31.46,31.47,17282.0,25.444,25.444,25.4117,25.4198,17282.0
2016-09-28 14:25:00,31.47,31.52,31.46,31.5,13177.0,25.4198,25.4601,25.4117,25.444,13177.0
2016-09-28 14:30:00,31.5,31.5,31.48,31.49,17764.0,25.444,25.444,25.4278,25.4359,17764.0
2016-09-28 14:35:00,31.49,31.5,31.47,31.5,17195.0,25.4359,25.444,25.4198,25.444,17195.0
2016-09-28 14:40:00,31.5,31.53,31.5,31.52,17290.0,25.444,25.4682,25.444,25.4601,17290.0
2016-09-28 14:45:00,31.52,31.53,31.5,31.53,9905.0,25.4601,25.4682,25.444,25.4682,9905.0
2016-09-28 14:50:00,31.52,31.53,31.51,31.53,9258.0,25.4601,25.4682,25.4521,25.4682,9258.0
2016-09-28 14:55:00,31.53,31.53,31.5,31.52,15095.0,25.4682,25.4682,25.444,25.4601,15095.0
2016-09-28 15:00:00,31.52,31.52,31.51,31.52,7699.0,25.4601,25.4601,25.4521,25.4601,7699.0
2016-09-28 15:05:00,31.52,31.52,31.51,31.52,10156.0,25.4601,25.4601,25.4521,25.4601,10156.0
2016-09-28 15:10:00,31.52,31.52,31.51,31.52,10788.0,25.4601,25.4601,25.4521,25.4601,10788.0
2016-09-28 15:15:00,31.52,31.53,31.5,31.51,21420.0,25.4601,25.4682,25.444,25.4521,21420.0
2016-09-28 15:20:00,31.51,31.52,31.5,31.52,18315.0,25.4521,25.4601,25.444,25.4601,18315.0
2016-09-28 15:25:00,31.52,31.52,31.48,31.5,22851.0,25.4601,25.4601,25.4278,25.444,22851.0
2016-09-28 15:30:00,31.5,31.51,31.49,31.51,21075.0,25.444,25.4521,25.4359,25.4521,21075.0
2016-09-28 15:35:00,31.51,31.51,31.5,31.51,20356.0,25.4521,25.4521,25.444,25.4521,20356.0
2016-09-28 15:40:00,31.51,31.55,31.5,31.55,36331.0,25.4521,25.4844,25.444,25.4844,36331.0
2016-09-28 15:45:00,31.55,31.55,31.52,31.53,46269.0,25.4844,25.4844,25.4601,25.4682,46269.0
2016-09-28 15:50:00,31.53,31.54,31.51,31.54,52335.0,25.4682,25.4763,25.4521,25.4763,52335.0
2016-09-28 15:55:00,31.54,31.54,31.52,31.52,155621.0,25.4763,25.4763,25.4601,25.4601,155621.0
2016-09-29 09:30:00,31.48,31.49,31.4,31.41,26926.0,25.4278,25.4359,25.3632,25.3713,26926.0
2016-09-29 09:35:00,31.4,31.42,31.38,31.4,50828.0,25.3632,25.3794,25.3471,25.3632,50828.0
2016-09-29 09:40:00,31.4,31.42,31.36,31.42,20771.0,25.3632,25.3794,25.3309,25.3794,20771.0
2016-09-29 09:45:00,31.42,31.44,31.41,31.43,14677.0,25.3794,25.3955,25.3713,25.3875,14677.0
2016-09-29 09:50:00,31.43,31.45,31.42,31.45,10400.0,25.3875,25.4036,25.3794,25.4036,10400.0
2016-09-29 09:55:00,31.44,31.48,31.42,31.48,50383.0,25.3955,25.4278,25.3794,25.4278,50383.0
2016-09-29 10:00:00,31.48,31.52,31.47,31.52,7928.0,25.4278,25.4601,25.4198,25.4601,7928.0
2016-09-29 10:05:00,31.51,31.52,31.45,31.46,16275.0,25.4521,25.4601,25.4036,25.4117,16275.0
2016-09-29 10:10:00,31.45,31.52,31.45,31.48,62095.0,25.4036,25.4601,25.4036,25.4278,62095.0
2016-09-29 10:15:00,31.47,31.52,31.46,31.52,6199.0,25.4198,25.4601,25.4117,25.4601,6199.0
2016-09-29 10:20:00,31.52,31.56,31.5,31.51,18602.0,25.4601,25.4925,25.444,25.4521,18602.0
2016-09-29 10:25:00,31.52,31.53,31.49,31.49,8198.0,25.4601,25.4682,25.4359,25.4359,8198.0
2016-09-29 10:30:00,31.48,31.5,31.48,31.5,10421.0,25.4278,25.444,25.4278,25.444,10421.0
2016-09-29 10:35:00,31.49,31.49,31.47,31.49,11981.0,25.4359,25.4359,25.4198,25.4359,11981.0
2016-09-29 10:40:00,31.49,31.49,31.43,31.44,27857.0,25.4359,25.4359,25.3875,25.3955,27857.0
2016-09-29 10:45:00,31.44,31.44,31.42,31.43,6861.0,25.3955,25.3955,25.3794,25.3875,6861.0
2016-09-29 10:50:00,31.43,31.47,31.43,31.45,10924.0,25.3875,25.4198,25.3875,25.4036,10924.0
2016-09-29 10:55:00,31.46,31.47,31.43,31.43,11570.0,25.4117,25.4198,25.3875,25.3875,11570.0
2016-09-29 11:00:00,31.43,31.44,31.42,31.43,6640.0,25.3875,25.3955,25.3794,25.3875,6640.0
2016-09-29 11:05:00,31.42,31.43,31.41,31.42,3597.0,25.3794,25.3875,25.3713,25.3794,3597.0
2016-09-29 11:10:00,31.42,31.42,31.4,31.41,6721.0,25.3794,25.3794,25.3632,25.3713,6721.0
2016-09-29 11:15:00,31.42,31.42,31.39,31.4,13065.0,25.3794,25.3794,25.3551,25.3632,13065.0
2016-09-29 11:20:00,31.39,31.43,31.39,31.43,12420.0,25.3551,25.3875,25.3551,25.3875,12420.0
2016-09-29 11:25:00,31.42,31.47,31.42,31.47,20951.0,25.3794,25.4198,25.3794,25.4198,20951.0
2016-09-29 11:30:00,31.46,31.48,31.46,31.46,4374.0,25.4117,25.4278,25.4117,25.4117,4374.0
2016-09-29 11:35:00,31.47,31.47,31.42,31.43,10208.0,25.4198,25.4198,25.3794,25.3875,10208.0
2016-09-29 11:40:00,31.43,31.47,31.43,31.47,15400.0,25.3875,25.4198,25.3875,25.4198,15400.0
2016-09-29 11:45:00,31.46,31.48,31.44,31.48,16177.0,25.4117,25.4278,25.3955,25.4278,16177.0
2016-09-29 11:50:00,31.47,31.48,31.45,31.46,16196.0,25.4198,25.4278,25.4036,25.4117,16196.0
2016-09-29 11:55:00,31.47,31.48,31.46,31.47,30856.0,25.4198,25.4278,25.4117,25.4198,30856.0
2016-09-29 12:00:00,31.47,31.51,31.46,31.51,30638.0,25.4198,25.4521,25.4117,25.4521,30638.0
2016-09-29 12:05:00,31.5,31.55,31.5,31.55,33206.0,25.444,25.4844,25.444,25.4844,33206.0
2016-09-29 12:10:00,31.54,31.55,31.51,31.52,12808.0,25.4763,25.4844,25.4521,25.4601,12808.0
2016-09-29 12:15:00,31.52,31.52,31.51,31.51,11742.0,25.4601,25.4601,25.4521,25.4521,11742.0
2016-09-29 12:20:00,31.51,31.52,31.5,31.51,10535.0,25.4521,25.4601,25.444,25.4521,10535.0
2016-09-29 12:25:00,31.5,31.54,31.5,31.51,10877.0,25.444,25.4763,25.444,25.4521,10877.0
2016-09-29 12:30:00,31.5,31.51,31.46,31.46,8458.0,25.444,25.4521,25.4117,25.4117,8458.0
2016-09-29 12:35:00,31.46,31.46,31.44,31.45,16685.0,25.4117,25.4117,25.3955,25.4036,16685.0
2016-09-29 12:40:00,31.45,31.46,31.43,31.43,46234.0,25.4036,25.4117,25.3875,25.3875,46234.0
2016-09-29 12:45:00,31.43,31.43,31.34,31.34,23143.0,25.3875,25.3875,25.3148,25.3148,23143.0
2016-09-29 12:50:00,31.35,31.35,31.25,31.29,36253.0,25.3228,25.3228,25.2421,25.2744,36253.0
2016-09-29 12:55:00,31.28,31.3,31.27,31.29,17318.0,25.2663,25.2824,25.2582,25.2744,17318.0
2016-09-29 13:00:00,31.29,31.29,31.21,31.26,25119.0,25.2744,25.2744,25.2097,25.2501,25119.0
2016-09-29 13:05:00,31.25,31.31,31.24,31.31,45039.0,25.2421,25.2905,25.234,25.2905,45039.0
2016-09-29 13:10:00,31.3,31.34,31.28,31.29,24055.0,25.2824,25.3148,25.2663,25.2744,24055.0
2016-09-29 13:15:00,31.28,31.32,31.28,31.31,130592.0,25.2663,25.2986,25.2663,25.2905,130592.0
2016-09-29 13:20:00,31.31,31.36,31.28,31.36,60703.0,25.2905,25.3309,25.2663,25.3309,60703.0
2016-09-29 13:25:00,31.35,31.36,31.31,31.32,38250.0,25.3228,25.3309,25.2905,25.2986,38250.0
2016-09-29 13:30:00,31.32,31.36,31.3,31.35,42384.0,25.2986,25.3309,25.2824,25.3228,42384.0
2016-09-29 13:35:00,31.34,31.34,31.3,31.31,31330.0,25.3148,25.3148,25.2824,25.2905,31330.0
2016-09-29 13:40:00,31.31,31.32,31.27,31.3,14762.0,25.2905,25.2986,25.2582,25.2824,14762.0
2016-09-29 13:45:00,31.3,31.32,31.28,31.31,15268.0,25.2824,25.2986,25.2663,25.2905,15268.0
2016-09-29 13:50:00,31.3,31.31,31.19,31.2,24682.0,25.2824,25.2905,25.1936,25.2017,24682.0
2016-09-29 13:55:00,31.18,31.2,31.12,31.2,36257.0,25.1855,25.2017,25.1371,25.2017,36257.0
2016-09-29 14:00:00,31.19,31.23,31.17,31.23,16096.0,25.1936,25.2259,25.1774,25.2259,16096.0
2016-09-29 14:05:00,31.22,31.25,31.19,31.22,27165.0,25.2178,25.2421,25.1936,25.2178,27165.0
2016-09-29 14:10:00,31.22,31.24,31.2,31.23,17961.0,25.2178,25.234,25.2017,25.2259,17961.0
2016-09-29 14:15:00,31.24,31.3,31.24,31.29,13545.0,25.234,25.2824,25.234,25.2744,13545.0
2016-09-29 14:20:00,31.28,31.33,31.28,31.33,16791.0,25.2663,25.3067,25.2663,25.3067,16791.0
2016-09-29 14:25:00,31.33,31.39,31.31,31.39,19497.0,25.3067,25.3551,25.2905,25.3551,19497.0
2016-09-29 14:30:00,31.38,31.39,31.34,31.36,14840.0,25.3471,25.3551,25.3148,25.3309,14840.0
2016-09-29 14:35:00,31.36,31.42,31.36,31.4,20326.0,25.3309,25.3794,25.3309,25.3632,20326.0
2016-09-29 14:40:00,31.4,31.41,31.37,31.38,17416.0,25.3632,25.3713,25.339,25.3471,17416.0
2016-09-29 14:45:00,31.38,31.4,31.36,31.4,18702.0,25.3471,25.3632,25.3309,25.3632,18702.0
2016-09-29 14:50:00,31.39,31.4,31.37,31.37,13270.0,25.3551,25.3632,25.339,25.339,13270.0
2016-09-29 14:55:00,31.38,31.39,31.34,31.35,12560.0,25.3471,25.3551,25.3148,25.3228,12560.0
2016-09-29 15:00:00,31.34,31.36,31.33,31.35,12556.0,25.3148,25.3309,25.3067,25.3228,12556.0
2016-09-29 15:05:00,31.34,31.39,31.33,31.39,22554.0,25.3148,25.3551,25.3067,25.3551,22554.0
2016-09-29 15:10:00,31.38,31.39,31.34,31.38,16303.0,25.3471,25.3551,25.3148,25.3471,16303.0
2016-09-29 15:15:00,31.37,31.38,31.35,31.35,16046.0,25.339,25.3471,25.3228,25.3228,16046.0
2016-09-29 15:20:00,31.34,31.38,31.32,31.35,134707.0,25.3148,25.3471,25.2986,25.3228,134707.0
2016-09-29 15:25:00,31.35,31.36,31.3,31.36,89139.0,25.3228,25.3309,25.2824,25.3309,89139.0
2016-09-29 15:30:00,31.36,31.39,31.34,31.39,32138.0,25.3309,25.3551,25.3148,25.3551,32138.0
2016-09-29 15:35:00,31.38,31.39,31.33,31.37,52215.0,25.3471,25.3551,25.3067,25.339,52215.0
2016-09-29 15:40:00,31.37,31.38,31.29,31.33,43447.0,25.339,25.3471,25.2744,25.3067,43447.0
2016-09-29 15:45:00,31.33,31.33,31.29,31.31,40013.0,25.3067,25.3067,25.2744,25.2905,40013.0
2016-09-29 15:50:00,31.31,31.31,31.26,31.28,59130.0,25.2905,25.2905,25.2501,25.2663,59130.0
2016-09-29 15:55:00,31.28,31.28,31.24,31.24,97525.0,25.2663,25.2663,25.234,25.234,97525.0
2016-09-30 09:30:00,31.41,31.54,31.39,31.51,27419.0,25.3713,25.4763,25.3551,25.4521,27419.0
2016-09-30 09:35:00,31.51,31.51,31.41,31.43,15737.0,25.4521,25.4521,25.3713,25.3875,15737.0
2016-09-30 09:40:00,31.43,31.47,31.4,31.45,16971.0,25.3875,25.4198,25.3632,25.4036,16971.0
2016-09-30 09:45:00,31.46,31.46,31.37,31.41,42817.0,25.4117,25.4117,25.339,25.3713,42817.0
2016-09-30 09:50:00,31.41,31.42,31.35,31.35,27321.0,25.3713,25.3794,25.3228,25.3228,27321.0
2016-09-30 09:55:00,31.36,31.38,31.32,31.32,21858.0,25.3309,25.3471,25.2986,25.2986,21858.0
2016-09-30 10:00:00,31.32,31.41,31.31,31.4,32763.0,25.2986,25.3713,25.2905,25.3632,32763.0
2016-09-30 10:05:00,31.41,31.45,31.38,31.43,25239.0,25.3713,25.4036,25.3471,25.3875,25239.0
2016-09-30 10:10:00,31.43,31.47,31.42,31.47,23911.0,25.3875,25.4198,25.3794,25.4198,23911.0
2016-09-30 10:15:00,31.48,31.48,31.41,31.41,14384.0,25.4278,25.4278,25.3713,25.3713,14384.0
2016-09-30 10:20:00,31.41,31.45,31.4,31.44,25122.0,25.3713,25.4036,25.3632,25.3955,25122.0
2016-09-30 10:25:00,31.45,31.47,31.43,31.46,16606.0,25.4036,25.4198,25.3875,25.4117,16606.0
2016-09-30 10:30:00,31.46,31.49,31.44,31.48,61575.0,25.4117,25.4359,25.3955,25.4278,61575.0
2016-09-30 10:35:00,31.48,31.48,31.43,31.43,17425.0,25.4278,25.4278,25.3875,25.3875,17425.0
2016-09-30 10:40:00,31.44,31.45,31.4,31.4,18262.0,25.3955,25.4036,25.3632,25.3632,18262.0
2016-09-30 10:45:00,31.41,31.41,31.39,31.4,15185.0,25.3713,25.3713,25.3551,25.3632,15185.0
2016-09-30 10:50:00,31.4,31.4,31.36,31.37,22397.0,25.3632,25.3632,25.3309,25.339,22397.0
2016-09-30 10:55:00,31.37,31.38,31.36,31.37,15841.0,25.339,25.3471,25.3309,25.339,15841.0
2016-09-30 11:00:00,31.37,31.42,31.37,31.41,27926.0,25.339,25.3794,25.339,25.3713,27926.0
2016-09-30 11:05:00,31.41,31.45,31.41,31.45,18170.0,25.3713,25.4036,25.3713,25.4036,18170.0
2016-09-30 11:10:00,31.45,31.52,31.44,31.52,22189.0,25.4036,25.4601,25.3955,25.4601,22189.0
2016-09-30 11:15:00,31.52,31.53,31.5,31.53,18560.0,25.4601,25.4682,25.444,25.4682,18560.0
2016-09-30 11:20:00,31.53,31.55,31.49,31.49,12412.0,25.4682,25.4844,25.4359,25.4359,12412.0
2016-09-30 11:25:00,31.49,31.5,31.47,31.5,29520.0,25.4359,25.444,25.4198,25.444,29520.0
2016-09-30 11:30:00,31.5,31.51,31.47,31.48,15508.0,25.444,25.4521,25.4198,25.4278,15508.0
2016-09-30 11:35:00,31.48,31.49,31.44,31.45,8098.0,25.4278,25.4359,25.3955,25.4036,8098.0
2016-09-30 11:40:00,31.45,31.46,31.43,31.46,16029.0,25.4036,25.4117,25.3875,25.4117,16029.0
2016-09-30 11:45:00,31.46,31.49,31.46,31.49,12933.0,25.4117,25.4359,25.4117,25.4359,12933.0
2016-09-30 11:50:00,31.49,31.51,31.48,31.5,21430.0,25.4359,25.4521,25.4278,25.444,21430.0
2016-09-30 11:55:00,31.5,31.5,31.46,31.47,13735.0,25.444,25.444,25.4117,25.4198,13735.0
2016-09-30 12:00:00,31.46,31.49,31.46,31.49,12250.0,25.4117,25.4359,25.4117,25.4359,12250.0
2016-09-30 12:05:00,31.49,31.49,31.46,31.46,8497.0,25.4359,25.4359,25.4117,25.4117,8497.0
2016-09-30 12:10:00,31.47,31.48,31.46,31.47,10996.0,25.4198,25.4278,25.4117,25.4198,10996.0
2016-09-30 12:15:00,31.48,31.49,31.47,31.48,22656.0,25.4278,25.4359,25.4198,25.4278,22656.0
2016-09-30 12:20:00,31.48,31.49,31.46,31.46,28269.0,25.4278,25.4359,25.4117,25.4117,28269.0
2016-09-30 12:25:00,31.47,31.48,31.46,31.46,5100.0,25.4198,25.4278,25.4117,25.4117,5100.0
2016-09-30 12:30:00,31.47,31.5,31.47,31.49,30304.0,25.4198,25.444,25.4198,25.4359,30304.0
2016-09-30 12:35:00,31.49,31.51,31.48,31.51,10920.0,25.4359,25.4521,25.4278,25.4521,10920.0
2016-09-30 12:40:00,31.51,31.51,31.45,31.47,9810.0,25.4521,25.4521,25.4036,25.4198,9810.0
2016-09-30 12:45:00,31.47,31.47,31.43,31.44,8493.0,25.4198,25.4198,25.3875,25.3955,8493.0
2016-09-30 12:50:00,31.44,31.44,31.42,31.42,3120.0,25.3955,25.3955,25.3794,25.3794,3120.0
2016-09-30 12:55:00,31.43,31.43,31.41,31.42,10154.0,25.3875,25.3875,25.3713,25.3794,10154.0
2016-09-30 13:00:00,31.41,31.45,31.41,31.45,8567.0,25.3713,25.4036,25.3713,25.4036,8567.0
2016-09-30 13:05:00,31.45,31.48,31.44,31.44,12881.0,25.4036,25.4278,25.3955,25.3955,12881.0
2016-09-30 13:10:00,31.45,31.47,31.44,31.46,12719.0,25.4036,25.4198,25.3955,25.4117,12719.0
2016-09-30 13:15:00,31.46,31.47,31.44,31.45,8769.0,25.4117,25.4198,25.3955,25.4036,8769.0
2016-09-30 13:20:00,31.45,31.46,31.43,31.44,16305.0,25.4036,25.4117,25.3875,25.3955,16305.0
2016-09-30 13:25:00,31.44,31.44,31.42,31.43,17474.0,25.3955,25.3955,25.3794,25.3875,17474.0
2016-09-30 13:30:00,31.42,31.44,31.42,31.44,13592.0,25.3794,25.3955,25.3794,25.3955,13592.0
2016-09-30 13:35:00,31.44,31.46,31.43,31.46,6511.0,25.3955,25.4117,25.3875,25.4117,6511.0
2016-09-30 13:40:00,31.46,31.49,31.45,31.49,28438.0,25.4117,25.4359,25.4036,25.4359,28438.0
2016-09-30 13:45:00,31.49,31.51,31.48,31.49,19715.0,25.4359,25.4521,25.4278,25.4359,19715.0
2016-09-30 13:50:00,31.49,31.5,31.48,31.5,7136.0,25.4359,25.444,25.4278,25.444,7136.0
2016-09-30 13:55:00,31.5,31.5,31.45,31.46,31694.0,25.444,25.444,25.4036,25.4117,31694.0
2016-09-30 14:00:00,31.47,31.49,31.46,31.49,7068.0,25.4198,25.4359,25.4117,25.4359,7068.0
2016-09-30 14:05:00,31.49,31.5,31.48,31.5,16448.0,25.4359,25.444,25.4278,25.444,16448.0
2016-09-30 14:10:00,31.5,31.54,31.49,31.51,21292.0,25.444,25.4763,25.4359,25.4521,21292.0
2016-09-30 14:15:00,31.51,31.52,31.5,31.52,12073.0,25.4521,25.4601,25.444,25.4601,12073.0
2016-09-30 14:20:00,31.52,31.54,31.51,31.51,10870.0,25.4601,25.4763,25.4521,25.4521,10870.0
2016-09-30 14:25:00,31.52,31.57,31.51,31.57,28750.0,25.4601,25.5005,25.4521,25.5005,28750.0
2016-09-30 14:30:00,31.57,31.62,31.56,31.58,55396.0,25.5005,25.5409,25.4925,25.5086,55396.0
2016-09-30 14:35:00,31.58,31.6,31.57,31.59,11338.0,25.5086,25.5248,25.5005,25.5167,11338.0
2016-09-30 14:40:00,31.59,31.61,31.58,31.61,11498.0,25.5167,25.5328,25.5086,25.5328,11498.0
2016-09-30 14:45:00,31.61,31.61,31.59,31.59,17447.0,25.5328,25.5328,25.5167,25.5167,17447.0
2016-09-30 14:50:00,31.59,31.59,31.56,31.57,9510.0,25.5167,25.5167,25.4925,25.5005,9510.0
2016-09-30 14:55:00,31.57,31.58,31.56,31.58,14008.0,25.5005,25.5086,25.4925,25.5086,14008.0
2016-09-30 15:00:00,31.58,31.6,31.58,31.59,20548.0,25.5086,25.5248,25.5086,25.5167,20548.0
2016-09-30 15:05:00,31.59,31.59,31.58,31.59,7877.0,25.5167,25.5167,25.5086,25.5167,7877.0
2016-09-30 15:10:00,31.58,31.61,31.58,31.61,14226.0,25.5086,25.5328,25.5086,25.5328,14226.0
2016-09-30 15:15:00,31.61,31.63,31.6,31.6,30126.0,25.5328,25.549,25.5248,25.5248,30126.0
2016-09-30 15:20:00,31.6,31.61,31.59,31.59,40183.0,25.5248,25.5328,25.5167,25.5167,40183.0
2016-09-30 15:25:00,31.6,31.61,31.59,31.6,22208.0,25.5248,25.5328,25.5167,25.5248,22208.0
2016-09-30 15:30:00,31.6,31.6,31.55,31.56,53657.0,25.5248,25.5248,25.4844,25.4925,53657.0
2016-09-30 15:35:00,31.56,31.56,31.55,31.56,17967.0,25.4925,25.4925,25.4844,25.4925,17967.0
2016-09-30 15:40:00,31.56,31.6,31.55,31.6,47055.0,25.4925,25.5248,25.4844,25.5248,47055.0
2016-09-30 15:45:00,31.6,31.62,31.57,31.58,76255.0,25.5248,25.5409,25.5005,25.5086,76255.0
2016-09-30 15:50:00,31.58,31.59,31.57,31.59,68697.0,25.5086,25.5167,25.5005,25.5167,68697.0
2016-09-30 15:55:00,31.59,31.59,31.49,31.51,276717.0,25.5167,25.5167,25.4359,25.4521,276717.0
2016-10-03 09:30:00,31.35,31.42,31.31,31.4,54932.0,25.3228,25.3794,25.2905,25.3632,54932.0
2016-10-03 09:35:00,31.39,31.4,31.29,31.32,19450.0,25.3551,25.3632,25.2744,25.2986,19450.0
2016-10-03 09:40:00,31.31,31.32,31.26,31.26,18961.0,25.2905,25.2986,25.2501,25.2501,18961.0
2016-10-03 09:45:00,31.26,31.32,31.25,31.32,19843.0,25.2501,25.2986,25.2421,25.2986,19843.0
2016-10-03 09:50:00,31.31,31.33,31.31,31.31,16252.0,25.2905,25.3067,25.2905,25.2905,16252.0
2016-10-03 09:55:00,31.31,31.35,31.27,31.27,28715.0,25.2905,25.3228,25.2582,25.2582,28715.0
2016-10-03 10:00:00,31.28,31.34,31.28,31.29,18305.0,25.2663,25.3148,25.2663,25.2744,18305.0
2016-10-03 10:05:00,31.28,31.28,31.22,31.23,28043.0,25.2663,25.2663,25.2178,25.2259,28043.0
2016-10-03 10:10:00,31.22,31.27,31.22,31.27,56967.0,25.2178,25.2582,25.2178,25.2582,56967.0
2016-10-03 10:15:00,31.27,31.27,31.22,31.23,18568.0,25.2582,25.2582,25.2178,25.2259,18568.0
2016-10-03 10:20:00,31.23,31.23,31.21,31.23,18727.0,25.2259,25.2259,25.2097,25.2259,18727.0
2016-10-03 10:25:00,31.22,31.25,31.19,31.19,20893.0,25.2178,25.2421,25.1936,25.1936,20893.0
2016-10-03 10:30:00,31.2,31.21,31.19,31.2,12136.0,25.2017,25.2097,25.1936,25.2017,12136.0
2016-10-03 10:35:00,31.2,31.21,31.17,31.17,14949.0,25.2017,25.2097,25.1774,25.1774,14949.0
2016-10-03 10:40:00,31.17,31.19,31.13,31.19,41248.0,25.1774,25.1936,25.1451,25.1936,41248.0
2016-10-03 10:45:00,31.19,31.2,31.18,31.19,12076.0,25.1936,25.2017,25.1855,25.1936,12076.0
2016-10-03 10:50:00,31.19,31.23,31.18,31.23,31055.0,25.1936,25.2259,25.1855,25.2259,31055.0
2016-10-03 10:55:00,31.23,31.23,31.22,31.22,4900.0,25.2259,25.2259,25.2178,25.2178,4900.0
2016-10-03 11:00:00,31.22,31.22,31.17,31.17,18290.0,25.2178,25.2178,25.1774,25.1774,18290.0
2016-10-03 11:05:00,31.17,31.18,31.1,31.11,39380.0,25.1774,25.1855,25.1209,25.129,39380.0
2016-10-03 11:10:00,31.1,31.12,31.09,31.12,17545.0,25.1209,25.1371,25.1128,25.1371,17545.0
2016-10-03 11:15:00,31.11,31.12,31.08,31.08,14417.0,25.129,25.1371,25.1047,25.1047,14417.0
2016-10-03 11:20:00,31.08,31.18,31.07,31.16,152069.0,25.1047,25.1855,25.0967,25.1694,152069.0
2016-10-03 11:25:00,31.16,31.18,31.14,31.17,40817.0,25.1694,25.1855,25.1532,25.1774,40817.0
2016-10-03 11:30:00,31.17,31.19,31.16,31.18,55111.0,25.1774,25.1936,25.1694,25.1855,55111.0
2016-10-03 11:35:00,31.18,31.18,31.15,31.15,24080.0,25.1855,25.1855,25.1613,25.1613,24080.0
2016-10-03 11:40:00,31.15,31.17,31.15,31.16,20591.0,25.1613,25.1774,25.1613,25.1694,20591.0
2016-10-03 11:45:00,31.17,31.17,31.15,31.16,4196.0,25.1774,25.1774,25.1613,25.1694,4196.0
2016-10-03 11:50:00,31.15,31.15,31.11,31.11,47324.0,25.1613,25.1613,25.129,25.129,47324.0
2016-10-03 11:55:00,31.12,31.13,31.09,31.13,17786.0,25.1371,25.1451,25.1128,25.1451,17786.0
2016-10-03 12:00:00,31.12,31.13,31.08,31.08,9280.0,25.1371,25.1451,25.1047,25.1047,9280.0
2016-10-03 12:05:00,31.09,31.14,31.08,31.13,12373.0,25.1128,25.1532,25.1047,25.1451,12373.0
2016-10-03 12:10:00,31.13,31.14,31.09,31.1,19901.0,25.1451,25.1532,25.1128,25.1209,19901.0
2016-10-03 12:15:00,31.08,31.09,31.05,31.07,15535.0,25.1047,25.1128,25.0805,25.0967,15535.0
2016-10-03 12:20:00,31.07,31.07,31.02,31.03,14642.0,25.0967,25.0967,25.0563,25.0644,14642.0
2016-10-03 12:25:00,31.03,31.03,31.0,31.03,16469.0,25.0644,25.0644,25.0401,25.0644,16469.0
2016-10-03 12:30:00,31.03,31.04,31.01,31.04,10588.0,25.0644,25.0724,25.0482,25.0724,10588.0
2016-10-03 12:35:00,31.04,31.06,31.01,31.02,9780.0,25.0724,25.0886,25.0482,25.0563,9780.0
2016-10-03 12:40:00,31.02,31.03,30.98,30.98,41238.0,25.0563,25.0644,25.024,25.024,41238.0
2016-10-03 12:45:00,30.99,31.01,30.98,31.0,13184.0,25.032,25.0482,25.024,25.0401,13184.0
2016-10-03 12:50:00,30.99,31.0,30.96,30.96,49609.0,25.032,25.0401,25.0078,25.0078,49609.0
2016-10-03 12:55:00,30.97,31.03,30.96,31.02,47259.0,25.0159,25.0644,25.0078,25.0563,47259.0
2016-10-03 13:00:00,31.02,31.04,31.0,31.01,35445.0,25.0563,25.0724,25.0401,25.0482,35445.0
2016-10-03 13:05:00,31.01,31.06,31.01,31.06,74338.0,25.0482,25.0886,25.0482,25.0886,74338.0
2016-10-03 13:10:00,31.06,31.06,31.01,31.04,35287.0,25.0886,25.0886,25.0482,25.0724,35287.0
2016-10-03 13:15:00,31.04,31.04,31.0,31.01,10949.0,25.0724,25.0724,25.0401,25.0482,10949.0
2016-10-03 13:20:00,31.0,31.05,31.0,31.05,12187.0,25.0401,25.0805,25.0401,25.0805,12187.0
2016-10-03 13:25:00,31.04,31.06,31.04,31.05,10524.0,25.0724,25.0886,25.0724,25.0805,10524.0
2016-10-03 13:30:00,31.05,31.05,31.03,31.05,12738.0,25.0805,25.0805,25.0644,25.0805,12738.0
2016-10-03 13:35:00,31.05,31.05,31.01,31.02,16599.0,25.0805,25.0805,25.0482,25.0563,16599.0
2016-10-03 13:40:00,31.01,31.02,31.01,31.01,16656.0,25.0482,25.0563,25.0482,25.0482,16656.0
2016-10-03 13:45:00,31.02,31.05,31.01,31.05,18773.0,25.0563,25.0805,25.0482,25.0805,18773.0
2016-10-03 13:50:00,31.05,31.05,31.01,31.03,18695.0,25.0805,25.0805,25.0482,25.0644,18695.0
2016-10-03 13:55:00,31.03,31.05,31.03,31.05,15723.0,25.0644,25.0805,25.0644,25.0805,15723.0
2016-10-03 14:00:00,31.05,31.08,31.04,31.08,13912.0,25.0805,25.1047,25.0724,25.1047,13912.0
2016-10-03 14:05:00,31.08,31.15,31.07,31.14,50819.0,25.1047,25.1613,25.0967,25.1532,50819.0
2016-10-03 14:10:00,31.14,31.14,31.09,31.1,36967.0,25.1532,25.1532,25.1128,25.1209,36967.0
2016-10-03 14:15:00,31.1,31.1,31.08,31.1,18003.0,25.1209,25.1209,25.1047,25.1209,18003.0
2016-10-03 14:20:00,31.09,31.12,31.09,31.12,11888.0,25.1128,25.1371,25.1128,25.1371,11888.0
2016-10-03 14:25:00,31.12,31.13,31.07,31.09,19318.0,25.1371,25.1451,25.0967,25.1128,19318.0
2016-10-03 14:30:00,31.08,31.1,31.07,31.1,12959.0,25.1047,25.1209,25.0967,25.1209,12959.0
2016-10-03 14:35:00,31.1,31.11,31.06,31.06,12441.0,25.1209,25.129,25.0886,25.0886,12441.0
2016-10-03 14:40:00,31.07,31.08,31.06,31.06,8300.0,25.0967,25.1047,25.0886,25.0886,8300.0
2016-10-03 14:45:00,31.07,31.08,31.04,31.05,24502.0,25.0967,25.1047,25.0724,25.0805,24502.0
2016-10-03 14:50:00,31.05,31.06,31.04,31.05,10561.0,25.0805,25.0886,25.0724,25.0805,10561.0
2016-10-03 14:55:00,31.04,31.09,31.04,31.09,19638.0,25.0724,25.1128,25.0724,25.1128,19638.0
2016-10-03 15:00:00,31.09,31.09,31.06,31.06,10564.0,25.1128,25.1128,25.0886,25.0886,10564.0
2016-10-03 15:05:00,31.06,31.08,31.06,31.08,9386.0,25.0886,25.1047,25.0886,25.1047,9386.0
2016-10-03 15:10:00,31.07,31.09,31.07,31.09,12311.0,25.0967,25.1128,25.0967,25.1128,12311.0
2016-10-03 15:15:00,31.09,31.11,31.08,31.11,19621.0,25.1128,25.129,25.1047,25.129,19621.0
2016-10-03 15:20:00,31.11,31.11,31.06,31.07,28865.0,25.129,25.129,25.0886,25.0967,28865.0
2016-10-03 15:25:00,31.06,31.08,31.06,31.07,13470.0,25.0886,25.1047,25.0886,25.0967,13470.0
2016-10-03 15:30:00,31.08,31.09,31.07,31.09,37167.0,25.1047,25.1128,25.0967,25.1128,37167.0
2016-10-03 15:35:00,31.09,31.12,31.09,31.1,44220.0,25.1128,25.1371,25.1128,25.1209,44220.0
2016-10-03 15:40:00,31.11,31.15,31.1,31.15,54285.0,25.129,25.1613,25.1209,25.1613,54285.0
2016-10-03 15:45:00,31.15,31.16,31.12,31.12,84199.0,25.1613,25.1694,25.1371,25.1371,84199.0
2016-10-03 15:50:00,31.12,31.13,31.12,31.13,43126.0,25.1371,25.1451,25.1371,25.1451,43126.0
2016-10-03 15:55:00,31.13,31.15,31.1,31.13,230012.0,25.1451,25.1613,25.1209,25.1451,230012.0
2016-10-04 09:30:00,31.16,31.16,30.99,31.03,25536.0,25.1694,25.1694,25.032,25.0644,25536.0
2016-10-04 09:35:00,31.02,31.04,30.98,31.0,24760.0,25.0563,25.0724,25.024,25.0401,24760.0
2016-10-04 09:40:00,31.0,31.03,30.98,31.0,26186.0,25.0401,25.0644,25.024,25.0401,26186.0
2016-10-04 09:45:00,31.0,31.03,30.98,30.99,63574.0,25.0401,25.0644,25.024,25.032,63574.0
2016-10-04 09:50:00,30.98,30.99,30.91,30.99,136099.0,25.024,25.032,24.9674,25.032,136099.0
2016-10-04 09:55:00,30.99,31.0,30.94,30.96,18921.0,25.032,25.0401,24.9917,25.0078,18921.0
2016-10-04 10:00:00,30.96,30.96,30.9,30.92,20288.0,25.0078,25.0078,24.9593,24.9755,20288.0
2016-10-04 10:05:00,30.91,30.92,30.86,30.86,38447.0,24.9674,24.9755,24.927,24.927,38447.0
2016-10-04 10:10:00,30.86,30.87,30.78,30.82,39723.0,24.927,24.9351,24.8624,24.8947,39723.0
2016-10-04 10:15:00,30.81,30.82,30.75,30.76,46657.0,24.8866,24.8947,24.8382,24.8463,46657.0
2016-10-04 10:20:00,30.77,30.79,30.76,30.76,17420.0,24.8543,24.8705,24.8463,24.8463,17420.0
2016-10-04 10:25:00,30.76,30.77,30.73,30.75,28419.0,24.8463,24.8543,24.822,24.8382,28419.0
2016-10-04 10:30:00,30.74,30.81,30.73,30.81,16203.0,24.8301,24.8866,24.822,24.8866,16203.0
2016-10-04 10:35:00,30.8,30.83,30.8,30.82,43226.0,24.8786,24.9028,24.8786,24.8947,43226.0
2016-10-04 10:40:00,30.82,30.87,30.81,30.87,21717.0,24.8947,24.9351,24.8866,24.9351,21717.0
2016-10-04 10:45:00,30.87,30.89,30.84,30.84,13028.0,24.9351,24.9513,24.9109,24.9109,13028.0
2016-10-04 10:50:00,30.85,30.88,30.84,30.85,12350.0,24.919,24.9432,24.9109,24.919,12350.0
2016-10-04 10:55:00,30.85,30.89,30.84,30.87,8762.0,24.919,24.9513,24.9109,24.9351,8762.0
2016-10-04 11:00:00,30.88,30.89,30.79,30.79,33977.0,24.9432,24.9513,24.8705,24.8705,33977.0
2016-10-04 11:05:00,30.79,30.81,30.79,30.8,21334.0,24.8705,24.8866,24.8705,24.8786,21334.0
2016-10-04 11:10:00,30.8,30.82,30.78,30.82,23388.0,24.8786,24.8947,24.8624,24.8947,23388.0
2016-10-04 11:15:00,30.81,30.82,30.75,30.77,27532.0,24.8866,24.8947,24.8382,24.8543,27532.0
2016-10-04 11:20:00,30.76,30.84,30.75,30.83,40430.0,24.8463,24.9109,24.8382,24.9028,40430.0
2016-10-04 11:25:00,30.83,30.84,30.81,30.83,31950.0,24.9028,24.9109,24.8866,24.9028,31950.0
2016-10-04 11:30:00,30.83,30.89,30.81,30.89,60456.0,24.9028,24.9513,24.8866,24.9513,60456.0
2016-10-04 11:35:00,30.89,30.96,30.86,30.86,17904.0,24.9513,25.0078,24.927,24.927,17904.0
2016-10-04 11:40:00,30.87,30.93,30.86,30.93,24345.0,24.9351,24.9836,24.927,24.9836,24345.0
2016-10-04 11:45:00,30.92,30.98,30.92,30.95,19142.0,24.9755,25.024,24.9755,24.9997,19142.0
2016-10-04 11:50:00,30.94,30.96,30.87,30.89,10653.0,24.9917,25.0078,24.9351,24.9513,10653.0
2016-10-04 11:55:00,30.89,30.9,30.8,30.87,141962.0,24.9513,24.9593,24.8786,24.9351,141962.0
2016-10-04 12:00:00,30.87,30.91,30.86,30.88,22099.0,24.9351,24.9674,24.927,24.9432,22099.0
2016-10-04 12:05:00,30.88,30.93,30.88,30.92,33094.0,24.9432,24.9836,24.9432,24.9755,33094.0
2016-10-04 12:10:00,30.92,30.93,30.9,30.93,21498.0,24.9755,24.9836,24.9593,24.9836,21498.0
2016-10-04 12:15:00,30.93,31.0,30.92,30.98,43310.0,24.9836,25.0401,24.9755,25.024,43310.0
2016-10-04 12:20:00,30.98,30.99,30.93,30.94,25459.0,25.024,25.032,24.9836,24.9917,25459.0
2016-10-04 12:25:00,30.94,30.98,30.94,30.96,93900.0,24.9917,25.024,24.9917,25.0078,93900.0
2016-10-04 12:30:00,30.96,30.96,30.91,30.93,9126.0,25.0078,25.0078,24.9674,24.9836,9126.0
2016-10-04 12:35:00,30.93,30.95,30.91,30.94,10867.0,24.9836,24.9997,24.9674,24.9917,10867.0
2016-10-04 12:40:00,30.93,30.96,30.93,30.94,5001.0,24.9836,25.0078,24.9836,24.9917,5001.0
2016-10-04 12:45:00,30.93,30.96,30.9,30.91,12341.0,24.9836,25.0078,24.9593,24.9674,12341.0
2016-10-04 12:50:00,30.91,30.92,30.9,30.91,6100.0,24.9674,24.9755,24.9593,24.9674,6100.0
2016-10-04 12:55:00,30.91,30.92,30.88,30.89,16131.0,24.9674,24.9755,24.9432,24.9513,16131.0
2016-10-04 13:00:00,30.88,30.9,30.86,30.88,23643.0,24.9432,24.9593,24.927,24.9432,23643.0
2016-10-04 13:05:00,30.88,30.9,30.81,30.81,17324.0,24.9432,24.9593,24.8866,24.8866,17324.0
2016-10-04 13:10:00,30.82,30.86,30.81,30.86,7166.0,24.8947,24.927,24.8866,24.927,7166.0
2016-10-04 13:15:00,30.86,30.86,30.83,30.83,11773.0,24.927,24.927,24.9028,24.9028,11773.0
2016-10-04 13:20:00,30.83,30.83,30.75,30.76,25537.0,24.9028,24.9028,24.8382,24.8463,25537.0
2016-10-04 13:25:00,30.76,30.78,30.75,30.77,9518.0,24.8463,24.8624,24.8382,24.8543,9518.0
2016-10-04 13:30:00,30.77,30.79,30.75,30.79,11217.0,24.8543,24.8705,24.8382,24.8705,11217.0
2016-10-04 13:35:00,30.78,30.8,30.78,30.79,29648.0,24.8624,24.8786,24.8624,24.8705,29648.0
2016-10-04 13:40:00,30.78,30.79,30.77,30.78,9614.0,24.8624,24.8705,24.8543,24.8624,9614.0
2016-10-04 13:45:00,30.78,30.79,30.77,30.79,14769.0,24.8624,24.8705,24.8543,24.8705,14769.0
2016-10-04 13:50:00,30.8,30.8,30.78,30.79,8158.0,24.8786,24.8786,24.8624,24.8705,8158.0
2016-10-04 13:55:00,30.79,30.79,30.78,30.78,8700.0,24.8705,24.8705,24.8624,24.8624,8700.0
2016-10-04 14:00:00,30.78,30.85,30.75,30.85,30582.0,24.8624,24.919,24.8382,24.919,30582.0
2016-10-04 14:05:00,30.86,30.93,30.86,30.91,19673.0,24.927,24.9836,24.927,24.9674,19673.0
2016-10-04 14:10:00,30.91,30.98,30.9,30.98,18207.0,24.9674,25.024,24.9593,25.024,18207.0
2016-10-04 14:15:00,30.97,30.99,30.95,30.96,24326.0,25.0159,25.032,24.9997,25.0078,24326.0
2016-10-04 14:20:00,30.97,31.0,30.91,30.94,23832.0,25.0159,25.0401,24.9674,24.9917,23832.0
2016-10-04 14:25:00,30.93,30.93,30.87,30.9,31475.0,24.9836,24.9836,24.9351,24.9593,31475.0
2016-10-04 14:30:00,30.9,30.95,30.9,30.94,22411.0,24.9593,24.9997,24.9593,24.9917,22411.0
2016-10-04 14:35:00,30.94,30.95,30.92,30.94,13547.0,24.9917,24.9997,24.9755,24.9917,13547.0
2016-10-04 14:40:00,30.94,30.95,30.92,30.92,22585.0,24.9917,24.9997,24.9755,24.9755,22585.0
2016-10-04 14:45:00,30.93,30.93,30.91,30.91,12863.0,24.9836,24.9836,24.9674,24.9674,12863.0
2016-10-04 14:50:00,30.91,30.92,30.9,30.92,16719.0,24.9674,24.9755,24.9593,24.9755,16719.0
2016-10-04 14:55:00,30.92,30.92,30.84,30.84,30142.0,24.9755,24.9755,24.9109,24.9109,30142.0
2016-10-04 15:00:00,30.85,30.85,30.82,30.84,40053.0,24.919,24.919,24.8947,24.9109,40053.0
2016-10-04 15:05:00,30.84,30.85,30.83,30.85,17651.0,24.9109,24.919,24.9028,24.919,17651.0
2016-10-04 15:10:00,30.85,30.86,30.85,30.86,12676.0,24.919,24.927,24.919,24.927,12676.0
2016-10-04 15:15:00,30.86,30.88,30.85,30.86,39997.0,24.927,24.9432,24.919,24.927,39997.0
2016-10-04 15:20:00,30.86,30.9,30.86,30.89,52013.0,24.927,24.9593,24.927,24.9513,52013.0
2016-10-04 15:25:00,30.89,30.93,30.89,30.93,36163.0,24.9513,24.9836,24.9513,24.9836,36163.0
2016-10-04 15:30:00,30.93,30.94,30.92,30.94,20675.0,24.9836,24.9917,24.9755,24.9917,20675.0
2016-10-04 15:35:00,30.94,30.94,30.92,30.93,14095.0,24.9917,24.9917,24.9755,24.9836,14095.0
2016-10-04 15:40:00,30.93,30.95,30.93,30.95,32233.0,24.9836,24.9997,24.9836,24.9997,32233.0
2016-10-04 15:45:00,30.95,30.95,30.89,30.89,44164.0,24.9997,24.9997,24.9513,24.9513,44164.0
2016-10-04 15:50:00,30.9,30.92,30.88,30.92,91893.0,24.9593,24.9755,24.9432,24.9755,91893.0
2016-10-04 15:55:00,30.92,30.92,30.86,30.89,116745.0,24.9755,24.9755,24.927,24.9513,116745.0
2016-10-05 09:30:00,31.03,31.16,31.03,31.15,45700.0,25.0644,25.1694,25.0644,25.1613,45700.0
2016-10-05 09:35:00,31.15,31.23,31.13,31.23,46318.0,25.1613,25.2259,25.1451,25.2259,46318.0
2016-10-05 09:40:00,31.22,31.29,31.21,31.29,50893.0,25.2178,25.2744,25.2097,25.2744,50893.0
2016-10-05 09:45:00,31.29,31.32,31.27,31.31,116479.0,25.2744,25.2986,25.2582,25.2905,116479.0
2016-10-05 09:50:00,31.31,31.31,31.26,31.27,20194.0,25.2905,25.2905,25.2501,25.2582,20194.0
2016-10-05 09:55:00,31.27,31.3,31.26,31.3,71130.0,25.2582,25.2824,25.2501,25.2824,71130.0
2016-10-05 10:00:00,31.3,31.31,31.26,31.3,50093.0,25.2824,25.2905,25.2501,25.2824,50093.0
2016-10-05 10:05:00,31.3,31.31,31.26,31.28,47860.0,25.2824,25.2905,25.2501,25.2663,47860.0
2016-10-05 10:10:00,31.27,31.27,31.22,31.22,24756.0,25.2582,25.2582,25.2178,25.2178,24756.0
2016-10-05 10:15:00,31.22,31.25,31.16,31.16,50006.0,25.2178,25.2421,25.1694,25.1694,50006.0
2016-10-05 10:20:00,31.16,31.17,31.13,31.14,46011.0,25.1694,25.1774,25.1451,25.1532,46011.0
2016-10-05 10:25:00,31.14,31.15,31.1,31.13,62551.0,25.1532,25.1613,25.1209,25.1451,62551.0
2016-10-05 10:30:00,31.13,31.14,31.08,31.09,27877.0,25.1451,25.1532,25.1047,25.1128,27877.0
2016-10-05 10:35:00,31.1,31.16,31.09,31.13,17629.0,25.1209,25.1694,25.1128,25.1451,17629.0
2016-10-05 10:40:00,31.13,31.13,31.04,31.05,29426.0,25.1451,25.1451,25.0724,25.0805,29426.0
2016-10-05 10:45:00,31.05,31.09,31.05,31.05,18298.0,25.0805,25.1128,25.0805,25.0805,18298.0
2016-10-05 10:50:00,31.05,31.11,31.05,31.11,14773.0,25.0805,25.129,25.0805,25.129,14773.0
2016-10-05 10:55:00,31.11,31.11,31.08,31.1,11600.0,25.129,25.129,25.1047,25.1209,11600.0
2016-10-05 11:00:00,31.1,31.14,31.09,31.14,17278.0,25.1209,25.1532,25.1128,25.1532,17278.0
2016-10-05 11:05:00,31.14,31.17,31.12,31.17,47709.0,25.1532,25.1774,25.1371,25.1774,47709.0
2016-10-05 11:10:00,31.17,31.17,31.14,31.15,17006.0,25.1774,25.1774,25.1532,25.1613,17006.0
2016-10-05 11:15:00,31.16,31.16,31.13,31.14,22811.0,25.1694,25.1694,25.1451,25.1532,22811.0
2016-10-05 11:20:00,31.14,31.22,31.12,31.21,59658.0,25.1532,25.2178,25.1371,25.2097,59658.0
2016-10-05 11:25:00,31.22,31.25,31.2,31.25,36243.0,25.2178,25.2421,25.2017,25.2421,36243.0
2016-10-05 11:30:00,31.25,31.28,31.24,31.25,42417.0,25.2421,25.2663,25.234,25.2421,42417.0
2016-10-05 11:35:00,31.25,31.25,31.18,31.19,17561.0,25.2421,25.2421,25.1855,25.1936,17561.0
2016-10-05 11:40:00,31.19,31.2,31.17,31.2,12094.0,25.1936,25.2017,25.1774,25.2017,12094.0
2016-10-05 11:45:00,31.2,31.22,31.19,31.21,21680.0,25.2017,25.2178,25.1936,25.2097,21680.0
2016-10-05 11:50:00,31.2,31.22,31.19,31.22,36229.0,25.2017,25.2178,25.1936,25.2178,36229.0
2016-10-05 11:55:00,31.23,31.23,31.2,31.23,55161.0,25.2259,25.2259,25.2017,25.2259,55161.0
2016-10-05 12:00:00,31.23,31.23,31.22,31.23,7146.0,25.2259,25.2259,25.2178,25.2259,7146.0
2016-10-05 12:05:00,31.23,31.27,31.22,31.24,94587.0,25.2259,25.2582,25.2178,25.234,94587.0
2016-10-05 12:10:00,31.24,31.25,31.23,31.24,4820.0,25.234,25.2421,25.2259,25.234,4820.0
2016-10-05 12:15:00,31.25,31.26,31.2,31.2,27047.0,25.2421,25.2501,25.2017,25.2017,27047.0
2016-10-05 12:20:00,31.2,31.22,31.19,31.22,15969.0,25.2017,25.2178,25.1936,25.2178,15969.0
2016-10-05 12:25:00,31.22,31.22,31.21,31.21,10963.0,25.2178,25.2178,25.2097,25.2097,10963.0
2016-10-05 12:30:00,31.22,31.22,31.2,31.21,11432.0,25.2178,25.2178,25.2017,25.2097,11432.0
2016-10-05 12:35:00,31.21,31.26,31.2,31.23,47461.0,25.2097,25.2501,25.2017,25.2259,47461.0
2016-10-05 12:40:00,31.24,31.28,31.24,31.28,21760.0,25.234,25.2663,25.234,25.2663,21760.0
2016-10-05 12:45:00,31.28,31.28,31.25,31.25,11533.0,25.2663,25.2663,25.2421,25.2421,11533.0
2016-10-05 12:50:00,31.25,31.26,31.24,31.25,9871.0,25.2421,25.2501,25.234,25.2421,9871.0
2016-10-05 12:55:00,31.26,31.26,31.24,31.25,19547.0,25.2501,25.2501,25.234,25.2421,19547.0
2016-10-05 13:00:00,31.25,31.28,31.24,31.27,15778.0,25.2421,25.2663,25.234,25.2582,15778.0
2016-10-05 13:05:00,31.28,31.3,31.26,31.28,20481.0,25.2663,25.2824,25.2501,25.2663,20481.0
2016-10-05 13:10:00,31.29,31.29,31.26,31.27,15270.0,25.2744,25.2744,25.2501,25.2582,15270.0
2016-10-05 13:15:00,31.26,31.28,31.26,31.27,7908.0,25.2501,25.2663,25.2501,25.2582,7908.0
2016-10-05 13:20:00,31.28,31.29,31.27,31.27,14481.0,25.2663,25.2744,25.2582,25.2582,14481.0
2016-10-05 13:25:00,31.27,31.28,31.24,31.25,13369.0,25.2582,25.2663,25.234,25.2421,13369.0
2016-10-05 13:30:00,31.25,31.25,31.22,31.23,15820.0,25.2421,25.2421,25.2178,25.2259,15820.0
2016-10-05 13:35:00,31.24,31.24,31.22,31.23,13238.0,25.234,25.234,25.2178,25.2259,13238.0
2016-10-05 13:40:00,31.24,31.27,31.23,31.27,20241.0,25.234,25.2582,25.2259,25.2582,20241.0
2016-10-05 13:45:00,31.27,31.28,31.26,31.28,8912.0,25.2582,25.2663,25.2501,25.2663,8912.0
2016-10-05 13:50:00,31.28,31.28,31.26,31.27,12800.0,25.2663,25.2663,25.2501,25.2582,12800.0
2016-10-05 13:55:00,31.27,31.28,31.26,31.28,24250.0,25.2582,25.2663,25.2501,25.2663,24250.0
2016-10-05 14:00:00,31.28,31.28,31.26,31.28,29856.0,25.2663,25.2663,25.2501,25.2663,29856.0
2016-10-05 14:05:00,31.27,31.3,31.27,31.29,30817.0,25.2582,25.2824,25.2582,25.2744,30817.0
2016-10-05 14:10:00,31.29,31.3,31.28,31.28,15970.0,25.2744,25.2824,25.2663,25.2663,15970.0
2016-10-05 14:15:00,31.28,31.29,31.26,31.26,11449.0,25.2663,25.2744,25.2501,25.2501,11449.0
2016-10-05 14:20:00,31.26,31.26,31.19,31.19,47698.0,25.2501,25.2501,25.1936,25.1936,47698.0
2016-10-05 14:25:00,31.19,31.2,31.19,31.19,16500.0,25.1936,25.2017,25.1936,25.1936,16500.0
2016-10-05 14:30:00,31.2,31.21,31.19,31.21,51486.0,25.2017,25.2097,25.1936,25.2097,51486.0
2016-10-05 14:35:00,31.21,31.23,31.2,31.23,29653.0,25.2097,25.2259,25.2017,25.2259,29653.0
2016-10-05 14:40:00,31.23,31.24,31.22,31.22,19684.0,25.2259,25.234,25.2178,25.2178,19684.0
2016-10-05 14:45:00,31.23,31.23,31.22,31.23,9402.0,25.2259,25.2259,25.2178,25.2259,9402.0
2016-10-05 14:50:00,31.22,31.23,31.21,31.21,7132.0,25.2178,25.2259,25.2097,25.2097,7132.0
2016-10-05 14:55:00,31.21,31.22,31.2,31.21,23219.0,25.2097,25.2178,25.2017,25.2097,23219.0
2016-10-05 15:00:00,31.21,31.25,31.21,31.24,20985.0,25.2097,25.2421,25.2097,25.234,20985.0
2016-10-05 15:05:00,31.24,31.25,31.23,31.24,20099.0,25.234,25.2421,25.2259,25.234,20099.0
2016-10-05 15:10:00,31.24,31.25,31.24,31.25,11506.0,25.234,25.2421,25.234,25.2421,11506.0
2016-10-05 15:15:00,31.25,31.25,31.19,31.2,21008.0,25.2421,25.2421,25.1936,25.2017,21008.0
2016-10-05 15:20:00,31.2,31.2,31.18,31.2,32335.0,25.2017,25.2017,25.1855,25.2017,32335.0
2016-10-05 15:25:00,31.2,31.21,31.19,31.2,21042.0,25.2017,25.2097,25.1936,25.2017,21042.0
2016-10-05 15:30:00,31.19,31.22,31.18,31.22,27116.0,25.1936,25.2178,25.1855,25.2178,27116.0
2016-10-05 15:35:00,31.22,31.22,31.2,31.2,25466.0,25.2178,25.2178,25.2017,25.2017,25466.0
2016-10-05 15:40:00,31.2,31.22,31.19,31.22,44545.0,25.2017,25.2178,25.1936,25.2178,44545.0
2016-10-05 15:45:00,31.22,31.23,31.2,31.22,51558.0,25.2178,25.2259,25.2017,25.2178,51558.0
2016-10-05 15:50:00,31.21,31.24,31.21,31.24,70845.0,25.2097,25.234,25.2097,25.234,70845.0
2016-10-05 15:55:00,31.24,31.26,31.22,31.24,238220.0,25.234,25.2501,25.2178,25.234,238220.0
2016-10-06 09:30:00,31.25,31.26,31.13,31.13,12310.0,25.2421,25.2501,25.1451,25.1451,12310.0
2016-10-06 09:35:00,31.13,31.14,31.07,31.09,26088.0,25.1451,25.1532,25.0967,25.1128,26088.0
2016-10-06 09:40:00,31.09,31.09,31.02,31.07,69401.0,25.1128,25.1128,25.0563,25.0967,69401.0
2016-10-06 09:45:00,31.07,31.08,31.02,31.03,20940.0,25.0967,25.1047,25.0563,25.0644,20940.0
2016-10-06 09:50:00,31.03,31.03,30.91,30.92,75575.0,25.0644,25.0644,24.9674,24.9755,75575.0
2016-10-06 09:55:00,30.93,30.94,30.84,30.85,40426.0,24.9836,24.9917,24.9109,24.919,40426.0
2016-10-06 10:00:00,30.85,30.9,30.84,30.88,32122.0,24.919,24.9593,24.9109,24.9432,32122.0
2016-10-06 10:05:00,30.88,30.91,30.87,30.88,118599.0,24.9432,24.9674,24.9351,24.9432,118599.0
2016-10-06 10:10:00,30.89,30.89,30.84,30.87,17328.0,24.9513,24.9513,24.9109,24.9351,17328.0
2016-10-06 10:15:00,30.86,30.88,30.84,30.84,21470.0,24.927,24.9432,24.9109,24.9109,21470.0
2016-10-06 10:20:00,30.85,30.85,30.82,30.83,55511.0,24.919,24.919,24.8947,24.9028,55511.0
2016-10-06 10:25:00,30.82,30.82,30.77,30.78,66142.0,24.8947,24.8947,24.8543,24.8624,66142.0
2016-10-06 10:30:00,30.78,30.78,30.68,30.7,210491.0,24.8624,24.8624,24.7816,24.7978,210491.0
2016-10-06 10:35:00,30.7,30.71,30.64,30.67,266744.0,24.7978,24.8059,24.7493,24.7736,266744.0
2016-10-06 10:40:00,30.67,30.85,30.62,30.84,230504.0,24.7736,24.919,24.7332,24.9109,230504.0
2016-10-06 10:45:00,30.84,30.84,30.79,30.8,12330.0,24.9109,24.9109,24.8705,24.8786,12330.0
2016-10-06 10:50:00,30.8,30.93,30.8,30.93,89441.0,24.8786,24.9836,24.8786,24.9836,89441.0
2016-10-06 10:55:00,30.92,30.93,30.88,30.9,55594.0,24.9755,24.9836,24.9432,24.9593,55594.0
2016-10-06 11:00:00,30.89,30.91,30.88,30.9,27784.0,24.9513,24.9674,24.9432,24.9593,27784.0
2016-10-06 11:05:00,30.9,30.9,30.84,30.85,62852.0,24.9593,24.9593,24.9109,24.919,62852.0
2016-10-06 11:10:00,30.85,30.88,30.82,30.85,15528.0,24.919,24.9432,24.8947,24.919,15528.0
2016-10-06 11:15:00,30.85,30.86,30.83,30.84,17570.0,24.919,24.927,24.9028,24.9109,17570.0
2016-10-06 11:20:00,30.84,30.86,30.82,30.86,13543.0,24.9109,24.927,24.8947,24.927,13543.0
2016-10-06 11:25:00,30.85,30.9,30.85,30.9,15792.0,24.919,24.9593,24.919,24.9593,15792.0
2016-10-06 11:30:00,30.9,30.92,30.86,30.86,17140.0,24.9593,24.9755,24.927,24.927,17140.0
2016-10-06 11:35:00,30.85,30.86,30.81,30.82,13550.0,24.919,24.927,24.8866,24.8947,13550.0
2016-10-06 11:40:00,30.81,30.82,30.78,30.81,27266.0,24.8866,24.8947,24.8624,24.8866,27266.0
2016-10-06 11:45:00,30.82,30.92,30.82,30.9,17357.0,24.8947,24.9755,24.8947,24.9593,17357.0
2016-10-06 11:50:00,30.88,30.94,30.88,30.93,17063.0,24.9432,24.9917,24.9432,24.9836,17063.0
2016-10-06 11:55:00,30.93,30.93,30.88,30.88,28046.0,24.9836,24.9836,24.9432,24.9432,28046.0
2016-10-06 12:00:00,30.89,30.92,30.88,30.91,27149.0,24.9513,24.9755,24.9432,24.9674,27149.0
2016-10-06 12:05:00,30.9,30.93,30.89,30.89,30531.0,24.9593,24.9836,24.9513,24.9513,30531.0
2016-10-06 12:10:00,30.9,30.9,30.89,30.9,5873.0,24.9593,24.9593,24.9513,24.9593,5873.0
2016-10-06 12:15:00,30.89,30.9,30.88,30.89,87195.0,24.9513,24.9593,24.9432,24.9513,87195.0
2016-10-06 12:20:00,30.89,30.89,30.84,30.85,84297.0,24.9513,24.9513,24.9109,24.919,84297.0
2016-10-06 12:25:00,30.85,30.89,30.84,30.88,11848.0,24.919,24.9513,24.9109,24.9432,11848.0
2016-10-06 12:30:00,30.88,30.92,30.88,30.9,82336.0,24.9432,24.9755,24.9432,24.9593,82336.0
2016-10-06 12:35:00,30.9,30.91,30.89,30.9,36516.0,24.9593,24.9674,24.9513,24.9593,36516.0
2016-10-06 12:40:00,30.9,30.95,30.89,30.94,67129.0,24.9593,24.9997,24.9513,24.9917,67129.0
2016-10-06 12:45:00,30.95,30.98,30.94,30.96,22662.0,24.9997,25.024,24.9917,25.0078,22662.0
2016-10-06 12:50:00,30.96,30.97,30.95,30.97,13105.0,25.0078,25.0159,24.9997,25.0159,13105.0
2016-10-06 12:55:00,30.97,30.99,30.96,30.96,12453.0,25.0159,25.032,25.0078,25.0078,12453.0
2016-10-06 13:00:00,30.97,31.0,30.95,30.96,27929.0,25.0159,25.0401,24.9997,25.0078,27929.0
2016-10-06 13:05:00,30.95,30.97,30.94,30.96,22235.0,24.9997,25.0159,24.9917,25.0078,22235.0
2016-10-06 13:10:00,30.96,30.98,30.94,30.98,12374.0,25.0078,25.024,24.9917,25.024,12374.0
2016-10-06 13:15:00,30.98,30.99,30.96,30.96,8199.0,25.024,25.032,25.0078,25.0078,8199.0
2016-10-06 13:20:00,30.96,30.97,30.96,30.97,2214.0,25.0078,25.0159,25.0078,25.0159,2214.0
2016-10-06 13:25:00,30.97,31.01,30.96,31.0,55953.0,25.0159,25.0482,25.0078,25.0401,55953.0
2016-10-06 13:30:00,31.0,31.0,30.98,31.0,66915.0,25.0401,25.0401,25.024,25.0401,66915.0
2016-10-06 13:35:00,30.99,30.99,30.93,30.94,46372.0,25.032,25.032,24.9836,24.9917,46372.0
2016-10-06 13:40:00,30.94,30.97,30.93,30.96,24007.0,24.9917,25.0159,24.9836,25.0078,24007.0
2016-10-06 13:45:00,30.96,30.97,30.94,30.95,9157.0,25.0078,25.0159,24.9917,24.9997,9157.0
2016-10-06 13:50:00,30.95,31.01,30.94,31.0,40655.0,24.9997,25.0482,24.9917,25.0401,40655.0
2016-10-06 13:55:00,31.0,31.01,30.97,30.98,17857.0,25.0401,25.0482,25.0159,25.024,17857.0
2016-10-06 14:00:00,30.98,30.98,30.95,30.96,10337.0,25.024,25.024,24.9997,25.0078,10337.0
2016-10-06 14:05:00,30.96,30.98,30.95,30.96,19957.0,25.0078,25.024,24.9997,25.0078,19957.0
2016-10-06 14:10:00,30.95,30.98,30.95,30.98,8450.0,24.9997,25.024,24.9997,25.024,8450.0
2016-10-06 14:15:00,30.98,30.98,30.95,30.96,8889.0,25.024,25.024,24.9997,25.0078,8889.0
2016-10-06 14:20:00,30.96,30.97,30.94,30.95,17474.0,25.0078,25.0159,24.9917,24.9997,17474.0
2016-10-06 14:25:00,30.95,30.98,30.95,30.97,11912.0,24.9997,25.024,24.9997,25.0159,11912.0
2016-10-06 14:30:00,30.97,30.99,30.97,30.98,8045.0,25.0159,25.032,25.0159,25.024,8045.0
2016-10-06 14:35:00,30.98,30.99,30.95,30.97,21470.0,25.024,25.032,24.9997,25.0159,21470.0
2016-10-06 14:40:00,30.97,30.97,30.96,30.96,7996.0,25.0159,25.0159,25.0078,25.0078,7996.0
2016-10-06 14:45:00,30.96,30.97,30.94,30.95,16148.0,25.0078,25.0159,24.9917,24.9997,16148.0
2016-10-06 14:50:00,30.95,30.98,30.94,30.98,11830.0,24.9997,25.024,24.9917,25.024,11830.0
2016-10-06 14:55:00,30.98,30.99,30.97,30.98,25078.0,25.024,25.032,25.0159,25.024,25078.0
2016-10-06 15:00:00,30.98,31.0,30.97,30.99,42901.0,25.024,25.0401,25.0159,25.032,42901.0
2016-10-06 15:05:00,30.99,30.99,30.97,30.98,16266.0,25.032,25.032,25.0159,25.024,16266.0
2016-10-06 15:10:00,30.98,30.98,30.94,30.95,32342.0,25.024,25.024,24.9917,24.9997,32342.0
2016-10-06 15:15:00,30.95,30.96,30.93,30.94,29341.0,24.9997,25.0078,24.9836,24.9917,29341.0
2016-10-06 15:20:00,30.94,30.94,30.93,30.94,23121.0,24.9917,24.9917,24.9836,24.9917,23121.0
2016-10-06 15:25:00,30.94,30.95,30.93,30.95,16654.0,24.9917,24.9997,24.9836,24.9997,16654.0
2016-10-06 15:30:00,30.95,30.96,30.93,30.96,47250.0,24.9997,25.0078,24.9836,25.0078,47250.0
2016-10-06 15:35:00,30.96,30.98,30.96,30.98,42008.0,25.0078,25.024,25.0078,25.024,42008.0
2016-10-06 15:40:00,30.98,30.99,30.97,30.99,51427.0,25.024,25.032,25.0159,25.032,51427.0
2016-10-06 15:45:00,30.99,31.02,30.98,31.02,89895.0,25.032,25.0563,25.024,25.0563,89895.0
2016-10-06 15:50:00,31.02,31.05,31.01,31.04,186313.0,25.0563,25.0805,25.0482,25.0724,186313.0
2016-10-06 15:55:00,31.04,31.04,31.02,31.02,304006.0,25.0724,25.0724,25.0563,25.0563,304006.0
2016-10-07 09:30:00,31.03,31.24,31.01,31.14,50412.0,25.0644,25.234,25.0482,25.1532,50412.0
2016-10-07 09:35:00,31.14,31.17,31.12,31.17,33074.0,25.1532,25.1774,25.1371,25.1774,33074.0
2016-10-07 09:40:00,31.17,31.22,31.13,31.13,25282.0,25.1774,25.2178,25.1451,25.1451,25282.0
2016-10-07 09:45:00,31.15,31.23,31.14,31.21,101820.0,25.1613,25.2259,25.1532,25.2097,101820.0
2016-10-07 09:50:00,31.21,31.4,31.21,31.39,189112.0,25.2097,25.3632,25.2097,25.3551,189112.0
2016-10-07 09:55:00,31.38,31.42,31.32,31.41,56901.0,25.3471,25.3794,25.2986,25.3713,56901.0
2016-10-07 10:00:00,31.41,31.45,31.37,31.42,55300.0,25.3713,25.4036,25.339,25.3794,55300.0
2016-10-07 10:05:00,31.42,31.51,31.4,31.44,193918.0,25.3794,25.4521,25.3632,25.3955,193918.0
2016-10-07 10:10:00,31.44,31.56,31.44,31.55,83234.0,25.3955,25.4925,25.3955,25.4844,83234.0
2016-10-07 10:15:00,31.54,31.55,31.49,31.53,81702.0,25.4763,25.4844,25.4359,25.4682,81702.0
2016-10-07 10:20:00,31.53,31.54,31.49,31.54,67292.0,25.4682,25.4763,25.4359,25.4763,67292.0
2016-10-07 10:25:00,31.53,31.57,31.52,31.56,56631.0,25.4682,25.5005,25.4601,25.4925,56631.0
2016-10-07 10:30:00,31.56,31.58,31.53,31.57,39211.0,25.4925,25.5086,25.4682,25.5005,39211.0
2016-10-07 10:35:00,31.57,31.64,31.55,31.61,92012.0,25.5005,25.5571,25.4844,25.5328,92012.0
2016-10-07 10:40:00,31.61,31.65,31.57,31.58,75980.0,25.5328,25.5652,25.5005,25.5086,75980.0
2016-10-07 10:45:00,31.58,31.6,31.47,31.49,77751.0,25.5086,25.5248,25.4198,25.4359,77751.0
2016-10-07 10:50:00,31.5,31.5,31.44,31.46,56030.0,25.444,25.444,25.3955,25.4117,56030.0
2016-10-07 10:55:00,31.46,31.47,31.43,31.45,28677.0,25.4117,25.4198,25.3875,25.4036,28677.0
2016-10-07 11:00:00,31.44,31.45,31.4,31.42,24090.0,25.3955,25.4036,25.3632,25.3794,24090.0
2016-10-07 11:05:00,31.42,31.42,31.41,31.42,9363.0,25.3794,25.3794,25.3713,25.3794,9363.0
2016-10-07 11:10:00,31.41,31.42,31.38,31.38,31511.0,25.3713,25.3794,25.3471,25.3471,31511.0
2016-10-07 11:15:00,31.38,31.39,31.37,31.37,18370.0,25.3471,25.3551,25.339,25.339,18370.0
2016-10-07 11:20:00,31.37,31.39,31.35,31.35,25115.0,25.339,25.3551,25.3228,25.3228,25115.0
2016-10-07 11:25:00,31.35,31.36,31.33,31.36,23293.0,25.3228,25.3309,25.3067,25.3309,23293.0
2016-10-07 11:30:00,31.35,31.35,31.28,31.28,27805.0,25.3228,25.3228,25.2663,25.2663,27805.0
2016-10-07 11:35:00,31.29,31.29,31.23,31.29,64360.0,25.2744,25.2744,25.2259,25.2744,64360.0
2016-10-07 11:40:00,31.28,31.31,31.28,31.31,21876.0,25.2663,25.2905,25.2663,25.2905,21876.0
2016-10-07 11:45:00,31.31,31.31,31.26,31.28,36289.0,25.2905,25.2905,25.2501,25.2663,36289.0
2016-10-07 11:50:00,31.28,31.34,31.27,31.34,35607.0,25.2663,25.3148,25.2582,25.3148,35607.0
2016-10-07 11:55:00,31.33,31.33,31.31,31.31,11971.0,25.3067,25.3067,25.2905,25.2905,11971.0
2016-10-07 12:00:00,31.32,31.39,31.27,31.28,45953.0,25.2986,25.3551,25.2582,25.2663,45953.0
2016-10-07 12:05:00,31.28,31.31,31.27,31.29,14366.0,25.2663,25.2905,25.2582,25.2744,14366.0
2016-10-07 12:10:00,31.29,31.34,31.24,31.32,32926.0,25.2744,25.3148,25.234,25.2986,32926.0
2016-10-07 12:15:00,31.32,31.32,31.29,31.3,11433.0,25.2986,25.2986,25.2744,25.2824,11433.0
2016-10-07 12:20:00,31.3,31.33,31.28,31.31,16602.0,25.2824,25.3067,25.2663,25.2905,16602.0
2016-10-07 12:25:00,31.31,31.34,31.3,31.34,9091.0,25.2905,25.3148,25.2824,25.3148,9091.0
2016-10-07 12:30:00,31.33,31.34,31.3,31.31,13251.0,25.3067,25.3148,25.2824,25.2905,13251.0
2016-10-07 12:35:00,31.3,31.31,31.27,31.29,11448.0,25.2824,25.2905,25.2582,25.2744,11448.0
2016-10-07 12:40:00,31.28,31.35,31.28,31.35,29530.0,25.2663,25.3228,25.2663,25.3228,29530.0
2016-10-07 12:45:00,31.34,31.39,31.34,31.38,14668.0,25.3148,25.3551,25.3148,25.3471,14668.0
2016-10-07 12:50:00,31.38,31.39,31.37,31.37,12591.0,25.3471,25.3551,25.339,25.339,12591.0
2016-10-07 12:55:00,31.37,31.39,31.36,31.38,14354.0,25.339,25.3551,25.3309,25.3471,14354.0
2016-10-07 13:00:00,31.39,31.4,31.35,31.36,15664.0,25.3551,25.3632,25.3228,25.3309,15664.0
2016-10-07 13:05:00,31.36,31.38,31.34,31.36,33818.0,25.3309,25.3471,25.3148,25.3309,33818.0
2016-10-07 13:10:00,31.37,31.38,31.36,31.38,11726.0,25.339,25.3471,25.3309,25.3471,11726.0
2016-10-07 13:15:00,31.38,31.39,31.36,31.37,18479.0,25.3471,25.3551,25.3309,25.339,18479.0
2016-10-07 13:20:00,31.37,31.38,31.35,31.35,42730.0,25.339,25.3471,25.3228,25.3228,42730.0
2016-10-07 13:25:00,31.36,31.38,31.34,31.35,45260.0,25.3309,25.3471,25.3148,25.3228,45260.0
2016-10-07 13:30:00,31.36,31.36,31.32,31.34,25766.0,25.3309,25.3309,25.2986,25.3148,25766.0
2016-10-07 13:35:00,31.33,31.37,31.32,31.36,21561.0,25.3067,25.339,25.2986,25.3309,21561.0
2016-10-07 13:40:00,31.36,31.38,31.36,31.37,9240.0,25.3309,25.3471,25.3309,25.339,9240.0
2016-10-07 13:45:00,31.37,31.38,31.36,31.36,7976.0,25.339,25.3471,25.3309,25.3309,7976.0
2016-10-07 13:50:00,31.37,31.37,31.35,31.35,6670.0,25.339,25.339,25.3228,25.3228,6670.0
2016-10-07 13:55:00,31.35,31.36,31.34,31.35,17658.0,25.3228,25.3309,25.3148,25.3228,17658.0
2016-10-07 14:00:00,31.35,31.36,31.34,31.35,19681.0,25.3228,25.3309,25.3148,25.3228,19681.0
2016-10-07 14:05:00,31.36,31.36,31.31,31.32,29369.0,25.3309,25.3309,25.2905,25.2986,29369.0
2016-10-07 14:10:00,31.31,31.36,31.31,31.35,32571.0,25.2905,25.3309,25.2905,25.3228,32571.0
2016-10-07 14:15:00,31.35,31.36,31.33,31.34,17447.0,25.3228,25.3309,25.3067,25.3148,17447.0
2016-10-07 14:20:00,31.34,31.38,31.33,31.38,29236.0,25.3148,25.3471,25.3067,25.3471,29236.0
2016-10-07 14:25:00,31.38,31.39,31.38,31.39,6950.0,25.3471,25.3551,25.3471,25.3551,6950.0
2016-10-07 14:30:00,31.39,31.4,31.38,31.4,16482.0,25.3551,25.3632,25.3471,25.3632,16482.0
2016-10-07 14:35:00,31.4,31.41,31.38,31.41,47463.0,25.3632,25.3713,25.3471,25.3713,47463.0
2016-10-07 14:40:00,31.41,31.42,31.4,31.42,26031.0,25.3713,25.3794,25.3632,25.3794,26031.0
2016-10-07 14:45:00,31.42,31.43,31.41,31.43,19466.0,25.3794,25.3875,25.3713,25.3875,19466.0
2016-10-07 14:50:00,31.44,31.46,31.43,31.46,13452.0,25.3955,25.4117,25.3875,25.4117,13452.0
2016-10-07 14:55:00,31.46,31.46,31.45,31.46,10133.0,25.4117,25.4117,25.4036,25.4117,10133.0
2016-10-07 15:00:00,31.46,31.47,31.45,31.47,28043.0,25.4117,25.4198,25.4036,25.4198,28043.0
2016-10-07 15:05:00,31.47,31.47,31.46,31.46,18900.0,25.4198,25.4198,25.4117,25.4117,18900.0
2016-10-07 15:10:00,31.46,31.49,31.46,31.46,75350.0,25.4117,25.4359,25.4117,25.4117,75350.0
2016-10-07 15:15:00,31.46,31.47,31.44,31.44,32416.0,25.4117,25.4198,25.3955,25.3955,32416.0
2016-10-07 15:20:00,31.45,31.47,31.44,31.46,49228.0,25.4036,25.4198,25.3955,25.4117,49228.0
2016-10-07 15:25:00,31.47,31.5,31.47,31.48,32628.0,25.4198,25.444,25.4198,25.4278,32628.0
2016-10-07 15:30:00,31.49,31.5,31.47,31.48,42911.0,25.4359,25.444,25.4198,25.4278,42911.0
2016-10-07 15:35:00,31.48,31.49,31.47,31.48,40061.0,25.4278,25.4359,25.4198,25.4278,40061.0
2016-10-07 15:40:00,31.49,31.49,31.47,31.48,40796.0,25.4359,25.4359,25.4198,25.4278,40796.0
2016-10-07 15:45:00,31.47,31.5,31.46,31.5,147419.0,25.4198,25.444,25.4117,25.444,147419.0
2016-10-07 15:50:00,31.5,31.5,31.48,31.48,116060.0,25.444,25.444,25.4278,25.4278,116060.0
2016-10-07 15:55:00,31.48,31.51,31.44,31.45,217256.0,25.4278,25.4521,25.3955,25.4036,217256.0
2016-10-10 09:30:00,31.63,31.63,31.53,31.55,23253.0,25.549,25.549,25.4682,25.4844,23253.0
2016-10-10 09:35:00,31.56,31.58,31.53,31.54,17798.0,25.4925,25.5086,25.4682,25.4763,17798.0
2016-10-10 09:40:00,31.54,31.6,31.54,31.59,16808.0,25.4763,25.5248,25.4763,25.5167,16808.0
2016-10-10 09:45:00,31.6,31.62,31.51,31.53,31060.0,25.5248,25.5409,25.4521,25.4682,31060.0
2016-10-10 09:50:00,31.54,31.56,31.52,31.55,11188.0,25.4763,25.4925,25.4601,25.4844,11188.0
2016-10-10 09:55:00,31.55,31.55,31.47,31.49,18401.0,25.4844,25.4844,25.4198,25.4359,18401.0
2016-10-10 10:00:00,31.5,31.51,31.42,31.44,14471.0,25.444,25.4521,25.3794,25.3955,14471.0
2016-10-10 10:05:00,31.44,31.47,31.43,31.46,16593.0,25.3955,25.4198,25.3875,25.4117,16593.0
2016-10-10 10:10:00,31.47,31.5,31.44,31.44,9452.0,25.4198,25.444,25.3955,25.3955,9452.0
2016-10-10 10:15:00,31.45,31.49,31.44,31.49,24143.0,25.4036,25.4359,25.3955,25.4359,24143.0
2016-10-10 10:20:00,31.49,31.52,31.47,31.48,38069.0,25.4359,25.4601,25.4198,25.4278,38069.0
2016-10-10 10:25:00,31.48,31.48,31.43,31.44,9853.0,25.4278,25.4278,25.3875,25.3955,9853.0
2016-10-10 10:30:00,31.44,31.44,31.42,31.43,10236.0,25.3955,25.3955,25.3794,25.3875,10236.0
2016-10-10 10:35:00,31.43,31.46,31.42,31.46,11900.0,25.3875,25.4117,25.3794,25.4117,11900.0
2016-10-10 10:40:00,31.47,31.48,31.45,31.45,11419.0,25.4198,25.4278,25.4036,25.4036,11419.0
2016-10-10 10:45:00,31.46,31.48,31.45,31.46,6932.0,25.4117,25.4278,25.4036,25.4117,6932.0
2016-10-10 10:50:00,31.46,31.48,31.46,31.47,8702.0,25.4117,25.4278,25.4117,25.4198,8702.0
2016-10-10 10:55:00,31.48,31.49,31.48,31.49,4136.0,25.4278,25.4359,25.4278,25.4359,4136.0
2016-10-10 11:00:00,31.49,31.5,31.48,31.5,17501.0,25.4359,25.444,25.4278,25.444,17501.0
2016-10-10 11:05:00,31.49,31.5,31.48,31.49,7428.0,25.4359,25.444,25.4278,25.4359,7428.0
2016-10-10 11:10:00,31.5,31.54,31.5,31.54,7912.0,25.444,25.4763,25.444,25.4763,7912.0
2016-10-10 11:15:00,31.54,31.54,31.52,31.53,7251.0,25.4763,25.4763,25.4601,25.4682,7251.0
2016-10-10 11:20:00,31.52,31.52,31.51,31.51,6585.0,25.4601,25.4601,25.4521,25.4521,6585.0
2016-10-10 11:25:00,31.52,31.52,31.49,31.51,20926.0,25.4601,25.4601,25.4359,25.4521,20926.0
2016-10-10 11:30:00,31.51,31.51,31.48,31.48,7630.0,25.4521,25.4521,25.4278,25.4278,7630.0
2016-10-10 11:35:00,31.48,31.49,31.44,31.46,11605.0,25.4278,25.4359,25.3955,25.4117,11605.0
2016-10-10 11:40:00,31.46,31.48,31.46,31.46,4631.0,25.4117,25.4278,25.4117,25.4117,4631.0
2016-10-10 11:45:00,31.46,31.49,31.46,31.48,10359.0,25.4117,25.4359,25.4117,25.4278,10359.0
2016-10-10 11:50:00,31.49,31.49,31.46,31.47,8623.0,25.4359,25.4359,25.4117,25.4198,8623.0
2016-10-10 11:55:00,31.46,31.49,31.46,31.48,14030.0,25.4117,25.4359,25.4117,25.4278,14030.0
2016-10-10 12:00:00,31.47,31.48,31.45,31.47,73515.0,25.4198,25.4278,25.4036,25.4198,73515.0
2016-10-10 12:05:00,31.48,31.5,31.47,31.49,10987.0,25.4278,25.444,25.4198,25.4359,10987.0
2016-10-10 12:10:00,31.49,31.5,31.45,31.45,20724.0,25.4359,25.444,25.4036,25.4036,20724.0
2016-10-10 12:15:00,31.46,31.48,31.44,31.48,32294.0,25.4117,25.4278,25.3955,25.4278,32294.0
2016-10-10 12:20:00,31.47,31.49,31.46,31.48,19783.0,25.4198,25.4359,25.4117,25.4278,19783.0
2016-10-10 12:25:00,31.48,31.52,31.47,31.52,4600.0,25.4278,25.4601,25.4198,25.4601,4600.0
2016-10-10 12:30:00,31.52,31.52,31.5,31.5,3432.0,25.4601,25.4601,25.444,25.444,3432.0
2016-10-10 12:35:00,31.51,31.53,31.5,31.53,7252.0,25.4521,25.4682,25.444,25.4682,7252.0
2016-10-10 12:40:00,31.53,31.53,31.52,31.53,6667.0,25.4682,25.4682,25.4601,25.4682,6667.0
2016-10-10 12:45:00,31.53,31.54,31.52,31.54,7845.0,25.4682,25.4763,25.4601,25.4763,7845.0
2016-10-10 12:50:00,31.54,31.55,31.53,31.55,10860.0,25.4763,25.4844,25.4682,25.4844,10860.0
2016-10-10 12:55:00,31.55,31.55,31.52,31.52,14323.0,25.4844,25.4844,25.4601,25.4601,14323.0
2016-10-10 13:00:00,31.52,31.54,31.51,31.52,8922.0,25.4601,25.4763,25.4521,25.4601,8922.0
2016-10-10 13:05:00,31.52,31.56,31.51,31.56,8999.0,25.4601,25.4925,25.4521,25.4925,8999.0
2016-10-10 13:10:00,31.56,31.56,31.53,31.54,7795.0,25.4925,25.4925,25.4682,25.4763,7795.0
2016-10-10 13:15:00,31.54,31.56,31.51,31.55,56715.0,25.4763,25.4925,25.4521,25.4844,56715.0
2016-10-10 13:20:00,31.54,31.55,31.49,31.5,15657.0,25.4763,25.4844,25.4359,25.444,15657.0
2016-10-10 13:25:00,31.49,31.52,31.49,31.51,12496.0,25.4359,25.4601,25.4359,25.4521,12496.0
2016-10-10 13:30:00,31.51,31.51,31.47,31.47,8267.0,25.4521,25.4521,25.4198,25.4198,8267.0
2016-10-10 13:35:00,31.47,31.47,31.43,31.43,20825.0,25.4198,25.4198,25.3875,25.3875,20825.0
2016-10-10 13:40:00,31.43,31.46,31.42,31.46,13536.0,25.3875,25.4117,25.3794,25.4117,13536.0
2016-10-10 13:45:00,31.46,31.46,31.41,31.41,11697.0,25.4117,25.4117,25.3713,25.3713,11697.0
2016-10-10 13:50:00,31.41,31.42,31.4,31.41,9209.0,25.3713,25.3794,25.3632,25.3713,9209.0
2016-10-10 13:55:00,31.41,31.43,31.39,31.43,12801.0,25.3713,25.3875,25.3551,25.3875,12801.0
2016-10-10 14:00:00,31.43,31.46,31.42,31.44,19063.0,25.3875,25.4117,25.3794,25.3955,19063.0
2016-10-10 14:05:00,31.43,31.44,31.42,31.43,7358.0,25.3875,25.3955,25.3794,25.3875,7358.0
2016-10-10 14:10:00,31.43,31.43,31.42,31.43,2504.0,25.3875,25.3875,25.3794,25.3875,2504.0
2016-10-10 14:15:00,31.43,31.44,31.4,31.44,14583.0,25.3875,25.3955,25.3632,25.3955,14583.0
2016-10-10 14:20:00,31.44,31.45,31.43,31.44,11673.0,25.3955,25.4036,25.3875,25.3955,11673.0
2016-10-10 14:25:00,31.43,31.44,31.41,31.44,14282.0,25.3875,25.3955,25.3713,25.3955,14282.0
2016-10-10 14:30:00,31.43,31.44,31.43,31.44,10812.0,25.3875,25.3955,25.3875,25.3955,10812.0
2016-10-10 14:35:00,31.44,31.49,31.44,31.49,10769.0,25.3955,25.4359,25.3955,25.4359,10769.0
2016-10-10 14:40:00,31.49,31.49,31.46,31.46,10458.0,25.4359,25.4359,25.4117,25.4117,10458.0
2016-10-10 14:45:00,31.46,31.47,31.43,31.44,13302.0,25.4117,25.4198,25.3875,25.3955,13302.0
2016-10-10 14:50:00,31.45,31.45,31.41,31.44,9884.0,25.4036,25.4036,25.3713,25.3955,9884.0
2016-10-10 14:55:00,31.44,31.44,31.4,31.41,12249.0,25.3955,25.3955,25.3632,25.3713,12249.0
2016-10-10 15:00:00,31.42,31.45,31.41,31.45,14400.0,25.3794,25.4036,25.3713,25.4036,14400.0
2016-10-10 15:05:00,31.45,31.46,31.44,31.45,19166.0,25.4036,25.4117,25.3955,25.4036,19166.0
2016-10-10 15:10:00,31.45,31.45,31.43,31.44,15927.0,25.4036,25.4036,25.3875,25.3955,15927.0
2016-10-10 15:15:00,31.44,31.45,31.43,31.44,7400.0,25.3955,25.4036,25.3875,25.3955,7400.0
2016-10-10 15:20:00,31.44,31.45,31.44,31.45,6855.0,25.3955,25.4036,25.3955,25.4036,6855.0
2016-10-10 15:25:00,31.45,31.47,31.43,31.46,17945.0,25.4036,25.4198,25.3875,25.4117,17945.0
2016-10-10 15:30:00,31.46,31.47,31.44,31.46,24776.0,25.4117,25.4198,25.3955,25.4117,24776.0
2016-10-10 15:35:00,31.46,31.47,31.43,31.43,19489.0,25.4117,25.4198,25.3875,25.3875,19489.0
2016-10-10 15:40:00,31.43,31.46,31.42,31.43,29565.0,25.3875,25.4117,25.3794,25.3875,29565.0
2016-10-10 15:45:00,31.44,31.44,31.4,31.41,43522.0,25.3955,25.3955,25.3632,25.3713,43522.0
2016-10-10 15:50:00,31.4,31.42,31.39,31.39,72013.0,25.3632,25.3794,25.3551,25.3551,72013.0
2016-10-10 15:55:00,31.39,31.43,31.39,31.41,186213.0,25.3551,25.3875,25.3551,25.3713,186213.0
2016-10-11 09:30:00,31.32,31.36,31.27,31.33,13906.0,25.2986,25.3309,25.2582,25.3067,13906.0
2016-10-11 09:35:00,31.35,31.39,31.33,31.35,8885.0,25.3228,25.3551,25.3067,25.3228,8885.0
2016-10-11 09:40:00,31.34,31.41,31.33,31.38,17607.0,25.3148,25.3713,25.3067,25.3471,17607.0
2016-10-11 09:45:00,31.37,31.4,31.35,31.4,57127.0,25.339,25.3632,25.3228,25.3632,57127.0
2016-10-11 09:50:00,31.39,31.41,31.37,31.41,19273.0,25.3551,25.3713,25.339,25.3713,19273.0
2016-10-11 09:55:00,31.42,31.48,31.41,31.48,14333.0,25.3794,25.4278,25.3713,25.4278,14333.0
2016-10-11 10:00:00,31.48,31.48,31.42,31.44,48298.0,25.4278,25.4278,25.3794,25.3955,48298.0
2016-10-11 10:05:00,31.44,31.46,31.41,31.44,59258.0,25.3955,25.4117,25.3713,25.3955,59258.0
2016-10-11 10:10:00,31.44,31.44,31.36,31.39,29641.0,25.3955,25.3955,25.3309,25.3551,29641.0
2016-10-11 10:15:00,31.39,31.39,31.35,31.39,19116.0,25.3551,25.3551,25.3228,25.3551,19116.0
2016-10-11 10:20:00,31.39,31.4,31.34,31.36,14596.0,25.3551,25.3632,25.3148,25.3309,14596.0
2016-10-11 10:25:00,31.35,31.35,31.3,31.32,18419.0,25.3228,25.3228,25.2824,25.2986,18419.0
2016-10-11 10:30:00,31.32,31.34,31.31,31.34,9314.0,25.2986,25.3148,25.2905,25.3148,9314.0
2016-10-11 10:35:00,31.33,31.34,31.31,31.32,8114.0,25.3067,25.3148,25.2905,25.2986,8114.0
2016-10-11 10:40:00,31.32,31.33,31.3,31.31,11885.0,25.2986,25.3067,25.2824,25.2905,11885.0
2016-10-11 10:45:00,31.31,31.31,31.28,31.28,9524.0,25.2905,25.2905,25.2663,25.2663,9524.0
2016-10-11 10:50:00,31.27,31.29,31.23,31.28,71004.0,25.2582,25.2744,25.2259,25.2663,71004.0
2016-10-11 10:55:00,31.28,31.29,31.25,31.26,20792.0,25.2663,25.2744,25.2421,25.2501,20792.0
2016-10-11 11:00:00,31.25,31.26,31.2,31.23,11572.0,25.2421,25.2501,25.2017,25.2259,11572.0
2016-10-11 11:05:00,31.23,31.24,31.22,31.24,6506.0,25.2259,25.234,25.2178,25.234,6506.0
2016-10-11 11:10:00,31.24,31.24,31.19,31.23,23140.0,25.234,25.234,25.1936,25.2259,23140.0
2016-10-11 11:15:00,31.23,31.23,31.16,31.17,14852.0,25.2259,25.2259,25.1694,25.1774,14852.0
2016-10-11 11:20:00,31.17,31.17,31.12,31.16,12612.0,25.1774,25.1774,25.1371,25.1694,12612.0
2016-10-11 11:25:00,31.16,31.17,31.11,31.12,17206.0,25.1694,25.1774,25.129,25.1371,17206.0
2016-10-11 11:30:00,31.12,31.17,31.11,31.16,14049.0,25.1371,25.1774,25.129,25.1694,14049.0
2016-10-11 11:35:00,31.17,31.18,31.15,31.18,20695.0,25.1774,25.1855,25.1613,25.1855,20695.0
2016-10-11 11:40:00,31.18,31.2,31.18,31.2,8950.0,25.1855,25.2017,25.1855,25.2017,8950.0
2016-10-11 11:45:00,31.2,31.2,31.15,31.15,8471.0,25.2017,25.2017,25.1613,25.1613,8471.0
2016-10-11 11:50:00,31.16,31.16,31.12,31.12,11494.0,25.1694,25.1694,25.1371,25.1371,11494.0
2016-10-11 11:55:00,31.12,31.17,31.11,31.16,20441.0,25.1371,25.1774,25.129,25.1694,20441.0
2016-10-11 12:00:00,31.16,31.18,31.15,31.16,17589.0,25.1694,25.1855,25.1613,25.1694,17589.0
2016-10-11 12:05:00,31.15,31.18,31.15,31.18,15801.0,25.1613,25.1855,25.1613,25.1855,15801.0
2016-10-11 12:10:00,31.18,31.18,31.17,31.17,4024.0,25.1855,25.1855,25.1774,25.1774,4024.0
2016-10-11 12:15:00,31.17,31.21,31.17,31.21,10283.0,25.1774,25.2097,25.1774,25.2097,10283.0
2016-10-11 12:20:00,31.22,31.22,31.19,31.2,22440.0,25.2178,25.2178,25.1936,25.2017,22440.0
2016-10-11 12:25:00,31.2,31.22,31.19,31.22,8561.0,25.2017,25.2178,25.1936,25.2178,8561.0
2016-10-11 12:30:00,31.22,31.23,31.2,31.23,10715.0,25.2178,25.2259,25.2017,25.2259,10715.0
2016-10-11 12:35:00,31.23,31.25,31.22,31.25,15324.0,25.2259,25.2421,25.2178,25.2421,15324.0
2016-10-11 12:40:00,31.26,31.27,31.25,31.25,49702.0,25.2501,25.2582,25.2421,25.2421,49702.0
2016-10-11 12:45:00,31.26,31.27,31.25,31.26,9614.0,25.2501,25.2582,25.2421,25.2501,9614.0
2016-10-11 12:50:00,31.26,31.26,31.23,31.23,6357.0,25.2501,25.2501,25.2259,25.2259,6357.0
2016-10-11 12:55:00,31.24,31.24,31.21,31.22,20480.0,25.234,25.234,25.2097,25.2178,20480.0
2016-10-11 13:00:00,31.22,31.22,31.17,31.19,19842.0,25.2178,25.2178,25.1774,25.1936,19842.0
2016-10-11 13:05:00,31.19,31.2,31.16,31.17,8304.0,25.1936,25.2017,25.1694,25.1774,8304.0
2016-10-11 13:10:00,31.18,31.18,31.11,31.12,12992.0,25.1855,25.1855,25.129,25.1371,12992.0
2016-10-11 13:15:00,31.11,31.13,31.1,31.1,46433.0,25.129,25.1451,25.1209,25.1209,46433.0
2016-10-11 13:20:00,31.11,31.14,31.1,31.14,13399.0,25.129,25.1532,25.1209,25.1532,13399.0
2016-10-11 13:25:00,31.14,31.15,31.11,31.12,187503.0,25.1532,25.1613,25.129,25.1371,187503.0
2016-10-11 13:30:00,31.11,31.15,31.07,31.12,80953.0,25.129,25.1613,25.0967,25.1371,80953.0
2016-10-11 13:35:00,31.12,31.14,31.02,31.1,112355.0,25.1371,25.1532,25.0563,25.1209,112355.0
2016-10-11 13:40:00,31.1,31.11,31.06,31.08,34962.0,25.1209,25.129,25.0886,25.1047,34962.0
2016-10-11 13:45:00,31.08,31.09,31.05,31.06,18137.0,25.1047,25.1128,25.0805,25.0886,18137.0
2016-10-11 13:50:00,31.06,31.08,31.05,31.08,9699.0,25.0886,25.1047,25.0805,25.1047,9699.0
2016-10-11 13:55:00,31.07,31.07,31.04,31.06,17815.0,25.0967,25.0967,25.0724,25.0886,17815.0
2016-10-11 14:00:00,31.07,31.09,31.07,31.08,11449.0,25.0967,25.1128,25.0967,25.1047,11449.0
2016-10-11 14:05:00,31.09,31.09,31.06,31.08,16352.0,25.1128,25.1128,25.0886,25.1047,16352.0
2016-10-11 14:10:00,31.09,31.1,31.05,31.07,16749.0,25.1128,25.1209,25.0805,25.0967,16749.0
2016-10-11 14:15:00,31.06,31.07,31.03,31.04,24016.0,25.0886,25.0967,25.0644,25.0724,24016.0
2016-10-11 14:20:00,31.04,31.07,31.03,31.07,10972.0,25.0724,25.0967,25.0644,25.0967,10972.0
2016-10-11 14:25:00,31.07,31.07,31.05,31.07,14451.0,25.0967,25.0967,25.0805,25.0967,14451.0
2016-10-11 14:30:00,31.07,31.08,31.02,31.04,62660.0,25.0967,25.1047,25.0563,25.0724,62660.0
2016-10-11 14:35:00,31.04,31.07,31.03,31.05,22229.0,25.0724,25.0967,25.0644,25.0805,22229.0
2016-10-11 14:40:00,31.05,31.08,31.05,31.08,15402.0,25.0805,25.1047,25.0805,25.1047,15402.0
2016-10-11 14:45:00,31.08,31.12,31.08,31.11,23961.0,25.1047,25.1371,25.1047,25.129,23961.0
2016-10-11 14:50:00,31.11,31.12,31.09,31.11,15504.0,25.129,25.1371,25.1128,25.129,15504.0
2016-10-11 14:55:00,31.11,31.13,31.1,31.11,11889.0,25.129,25.1451,25.1209,25.129,11889.0
2016-10-11 15:00:00,31.11,31.13,31.1,31.13,12024.0,25.129,25.1451,25.1209,25.1451,12024.0
2016-10-11 15:05:00,31.13,31.15,31.11,31.15,29575.0,25.1451,25.1613,25.129,25.1613,29575.0
2016-10-11 15:10:00,31.15,31.15,31.13,31.15,13200.0,25.1613,25.1613,25.1451,25.1613,13200.0
2016-10-11 15:15:00,31.15,31.17,31.13,31.17,20049.0,25.1613,25.1774,25.1451,25.1774,20049.0
2016-10-11 15:20:00,31.17,31.22,31.16,31.19,23481.0,25.1774,25.2178,25.1694,25.1936,23481.0
2016-10-11 15:25:00,31.19,31.2,31.16,31.17,14065.0,25.1936,25.2017,25.1694,25.1774,14065.0
2016-10-11 15:30:00,31.17,31.17,31.15,31.16,23804.0,25.1774,25.1774,25.1613,25.1694,23804.0
2016-10-11 15:35:00,31.16,31.16,31.08,31.09,197292.0,25.1694,25.1694,25.1047,25.1128,197292.0
2016-10-11 15:40:00,31.09,31.14,31.08,31.14,95509.0,25.1128,25.1532,25.1047,25.1532,95509.0
2016-10-11 15:45:00,31.13,31.17,31.12,31.17,38825.0,25.1451,25.1774,25.1371,25.1774,38825.0
2016-10-11 15:50:00,31.17,31.17,31.12,31.13,55120.0,25.1774,25.1774,25.1371,25.1451,55120.0
2016-10-11 15:55:00,31.12,31.13,31.1,31.11,166854.0,25.1371,25.1451,25.1209,25.129,166854.0
2016-10-12 09:30:00,31.12,31.19,31.1,31.16,16644.0,25.1371,25.1936,25.1209,25.1694,16644.0
2016-10-12 09:35:00,31.16,31.19,31.11,31.12,17339.0,25.1694,25.1936,25.129,25.1371,17339.0
2016-10-12 09:40:00,31.12,31.18,31.1,31.18,18901.0,25.1371,25.1855,25.1209,25.1855,18901.0
2016-10-12 09:45:00,31.17,31.22,31.17,31.21,10976.0,25.1774,25.2178,25.1774,25.2097,10976.0
2016-10-12 09:50:00,31.21,31.25,31.2,31.24,9100.0,25.2097,25.2421,25.2017,25.234,9100.0
2016-10-12 09:55:00,31.25,31.31,31.25,31.29,24413.0,25.2421,25.2905,25.2421,25.2744,24413.0
2016-10-12 10:00:00,31.29,31.3,31.28,31.29,18109.0,25.2744,25.2824,25.2663,25.2744,18109.0
2016-10-12 10:05:00,31.29,31.31,31.26,31.27,19415.0,25.2744,25.2905,25.2501,25.2582,19415.0
2016-10-12 10:10:00,31.27,31.29,31.25,31.25,16660.0,25.2582,25.2744,25.2421,25.2421,16660.0
2016-10-12 10:15:00,31.25,31.33,31.25,31.32,14414.0,25.2421,25.3067,25.2421,25.2986,14414.0
2016-10-12 10:20:00,31.32,31.34,31.31,31.34,11059.0,25.2986,25.3148,25.2905,25.3148,11059.0
2016-10-12 10:25:00,31.34,31.41,31.34,31.4,14885.0,25.3148,25.3713,25.3148,25.3632,14885.0
2016-10-12 10:30:00,31.4,31.41,31.38,31.4,10058.0,25.3632,25.3713,25.3471,25.3632,10058.0
2016-10-12 10:35:00,31.41,31.41,31.36,31.41,13065.0,25.3713,25.3713,25.3309,25.3713,13065.0
2016-10-12 10:40:00,31.41,31.44,31.41,31.44,28834.0,25.3713,25.3955,25.3713,25.3955,28834.0
2016-10-12 10:45:00,31.44,31.47,31.44,31.47,13824.0,25.3955,25.4198,25.3955,25.4198,13824.0
2016-10-12 10:50:00,31.47,31.47,31.4,31.42,9827.0,25.4198,25.4198,25.3632,25.3794,9827.0
2016-10-12 10:55:00,31.42,31.43,31.39,31.41,9040.0,25.3794,25.3875,25.3551,25.3713,9040.0
2016-10-12 11:00:00,31.41,31.44,31.4,31.43,10517.0,25.3713,25.3955,25.3632,25.3875,10517.0
2016-10-12 11:05:00,31.43,31.46,31.42,31.44,17403.0,25.3875,25.4117,25.3794,25.3955,17403.0
2016-10-12 11:10:00,31.44,31.46,31.44,31.46,12102.0,25.3955,25.4117,25.3955,25.4117,12102.0
2016-10-12 11:15:00,31.45,31.46,31.44,31.45,14694.0,25.4036,25.4117,25.3955,25.4036,14694.0
2016-10-12 11:20:00,31.43,31.46,31.43,31.46,12780.0,25.3875,25.4117,25.3875,25.4117,12780.0
2016-10-12 11:25:00,31.46,31.49,31.46,31.47,14400.0,25.4117,25.4359,25.4117,25.4198,14400.0
2016-10-12 11:30:00,31.47,31.53,31.47,31.51,19425.0,25.4198,25.4682,25.4198,25.4521,19425.0
2016-10-12 11:35:00,31.51,31.55,31.5,31.53,32784.0,25.4521,25.4844,25.444,25.4682,32784.0
2016-10-12 11:40:00,31.54,31.54,31.52,31.53,13308.0,25.4763,25.4763,25.4601,25.4682,13308.0
2016-10-12 11:45:00,31.53,31.54,31.52,31.54,9157.0,25.4682,25.4763,25.4601,25.4763,9157.0
2016-10-12 11:50:00,31.54,31.54,31.47,31.48,13249.0,25.4763,25.4763,25.4198,25.4278,13249.0
2016-10-12 11:55:00,31.48,31.49,31.47,31.48,11134.0,25.4278,25.4359,25.4198,25.4278,11134.0
2016-10-12 12:00:00,31.49,31.53,31.49,31.53,13333.0,25.4359,25.4682,25.4359,25.4682,13333.0
2016-10-12 12:05:00,31.53,31.53,31.5,31.53,15928.0,25.4682,25.4682,25.444,25.4682,15928.0
2016-10-12 12:10:00,31.53,31.54,31.52,31.54,9712.0,25.4682,25.4763,25.4601,25.4763,9712.0
2016-10-12 12:15:00,31.53,31.57,31.53,31.57,28282.0,25.4682,25.5005,25.4682,25.5005,28282.0
2016-10-12 12:20:00,31.57,31.59,31.56,31.59,8651.0,25.5005,25.5167,25.4925,25.5167,8651.0
2016-10-12 12:25:00,31.59,31.6,31.55,31.56,15581.0,25.5167,25.5248,25.4844,25.4925,15581.0
2016-10-12 12:30:00,31.56,31.57,31.55,31.57,18840.0,25.4925,25.5005,25.4844,25.5005,18840.0
2016-10-12 12:35:00,31.58,31.62,31.58,31.61,16684.0,25.5086,25.5409,25.5086,25.5328,16684.0
2016-10-12 12:40:00,31.61,31.61,31.59,31.6,8506.0,25.5328,25.5328,25.5167,25.5248,8506.0
2016-10-12 12:45:00,31.59,31.6,31.59,31.6,3800.0,25.5167,25.5248,25.5167,25.5248,3800.0
2016-10-12 12:50:00,31.6,31.62,31.59,31.61,9351.0,25.5248,25.5409,25.5167,25.5328,9351.0
2016-10-12 12:55:00,31.6,31.6,31.58,31.59,8077.0,25.5248,25.5248,25.5086,25.5167,8077.0
2016-10-12 13:00:00,31.58,31.59,31.55,31.56,65847.0,25.5086,25.5167,25.4844,25.4925,65847.0
2016-10-12 13:05:00,31.56,31.58,31.54,31.57,34417.0,25.4925,25.5086,25.4763,25.5005,34417.0
2016-10-12 13:10:00,31.57,31.57,31.51,31.55,43002.0,25.5005,25.5005,25.4521,25.4844,43002.0
2016-10-12 13:15:00,31.55,31.57,31.53,31.55,19533.0,25.4844,25.5005,25.4682,25.4844,19533.0
2016-10-12 13:20:00,31.55,31.57,31.54,31.56,19374.0,25.4844,25.5005,25.4763,25.4925,19374.0
2016-10-12 13:25:00,31.56,31.6,31.55,31.57,46007.0,25.4925,25.5248,25.4844,25.5005,46007.0
2016-10-12 13:30:00,31.56,31.57,31.55,31.57,10259.0,25.4925,25.5005,25.4844,25.5005,10259.0
2016-10-12 13:35:00,31.57,31.57,31.54,31.57,14670.0,25.5005,25.5005,25.4763,25.5005,14670.0
2016-10-12 13:40:00,31.57,31.59,31.56,31.57,12007.0,25.5005,25.5167,25.4925,25.5005,12007.0
2016-10-12 13:45:00,31.58,31.58,31.55,31.57,13167.0,25.5086,25.5086,25.4844,25.5005,13167.0
2016-10-12 13:50:00,31.57,31.58,31.54,31.54,19332.0,25.5005,25.5086,25.4763,25.4763,19332.0
2016-10-12 13:55:00,31.54,31.58,31.54,31.57,12078.0,25.4763,25.5086,25.4763,25.5005,12078.0
2016-10-12 14:00:00,31.57,31.58,31.52,31.55,25650.0,25.5005,25.5086,25.4601,25.4844,25650.0
2016-10-12 14:05:00,31.54,31.58,31.52,31.57,20100.0,25.4763,25.5086,25.4601,25.5005,20100.0
2016-10-12 14:10:00,31.57,31.61,31.57,31.59,13806.0,25.5005,25.5328,25.5005,25.5167,13806.0
2016-10-12 14:15:00,31.59,31.63,31.58,31.58,10170.0,25.5167,25.549,25.5086,25.5086,10170.0
2016-10-12 14:20:00,31.59,31.62,31.58,31.6,16153.0,25.5167,25.5409,25.5086,25.5248,16153.0
2016-10-12 14:25:00,31.6,31.6,31.53,31.55,12546.0,25.5248,25.5248,25.4682,25.4844,12546.0
2016-10-12 14:30:00,31.55,31.59,31.55,31.58,15164.0,25.4844,25.5167,25.4844,25.5086,15164.0
2016-10-12 14:35:00,31.57,31.62,31.57,31.62,14459.0,25.5005,25.5409,25.5005,25.5409,14459.0
2016-10-12 14:40:00,31.61,31.62,31.59,31.61,24456.0,25.5328,25.5409,25.5167,25.5328,24456.0
2016-10-12 14:45:00,31.6,31.64,31.59,31.64,23190.0,25.5248,25.5571,25.5167,25.5571,23190.0
2016-10-12 14:50:00,31.64,31.66,31.62,31.65,59001.0,25.5571,25.5732,25.5409,25.5652,59001.0
2016-10-12 14:55:00,31.66,31.66,31.63,31.64,14322.0,25.5732,25.5732,25.549,25.5571,14322.0
2016-10-12 15:00:00,31.63,31.64,31.61,31.64,30489.0,25.549,25.5571,25.5328,25.5571,30489.0
2016-10-12 15:05:00,31.63,31.67,31.63,31.65,33167.0,25.549,25.5813,25.549,25.5652,33167.0
2016-10-12 15:10:00,31.65,31.69,31.63,31.68,59403.0,25.5652,25.5975,25.549,25.5894,59403.0
2016-10-12 15:15:00,31.68,31.69,31.66,31.69,32832.0,25.5894,25.5975,25.5732,25.5975,32832.0
2016-10-12 15:20:00,31.69,31.7,31.66,31.66,33753.0,25.5975,25.6055,25.5732,25.5732,33753.0
2016-10-12 15:25:00,31.66,31.69,31.64,31.65,42033.0,25.5732,25.5975,25.5571,25.5652,42033.0
2016-10-12 15:30:00,31.64,31.64,31.6,31.6,41521.0,25.5571,25.5571,25.5248,25.5248,41521.0
2016-10-12 15:35:00,31.61,31.64,31.59,31.64,94257.0,25.5328,25.5571,25.5167,25.5571,94257.0
2016-10-12 15:40:00,31.64,31.69,31.64,31.68,55574.0,25.5571,25.5975,25.5571,25.5894,55574.0
2016-10-12 15:45:00,31.68,31.7,31.67,31.7,138936.0,25.5894,25.6055,25.5813,25.6055,138936.0
2016-10-12 15:50:00,31.69,31.69,31.66,31.67,115684.0,25.5975,25.5975,25.5732,25.5813,115684.0
2016-10-12 15:55:00,31.67,31.7,31.66,31.68,237244.0,25.5813,25.6055,25.5732,25.5894,237244.0
2016-10-13 09:30:00,32.22,32.51,32.19,32.29,174386.0,26.0256,26.2598,26.0013,26.0821,174386.0
2016-10-13 09:35:00,32.29,32.41,32.18,32.39,227785.0,26.0821,26.179,25.9933,26.1629,227785.0
2016-10-13 09:40:00,32.38,32.6,32.25,32.57,258314.0,26.1548,26.3325,26.0498,26.3083,258314.0
2016-10-13 09:45:00,32.58,32.58,32.38,32.42,83159.0,26.3164,26.3164,26.1548,26.1871,83159.0
2016-10-13 09:50:00,32.42,32.42,32.26,32.33,79226.0,26.1871,26.1871,26.0579,26.1144,79226.0
2016-10-13 09:55:00,32.34,32.47,32.34,32.47,60400.0,26.1225,26.2275,26.1225,26.2275,60400.0
2016-10-13 10:00:00,32.46,32.46,32.33,32.35,53606.0,26.2194,26.2194,26.1144,26.1306,53606.0
2016-10-13 10:05:00,32.35,32.37,32.31,32.34,37668.0,26.1306,26.1467,26.0983,26.1225,37668.0
2016-10-13 10:10:00,32.34,32.37,32.32,32.32,90494.0,26.1225,26.1467,26.1063,26.1063,90494.0
2016-10-13 10:15:00,32.32,32.34,32.27,32.29,181339.0,26.1063,26.1225,26.066,26.0821,181339.0
2016-10-13 10:20:00,32.3,32.33,32.26,32.29,55176.0,26.0902,26.1144,26.0579,26.0821,55176.0
2016-10-13 10:25:00,32.3,32.37,32.28,32.36,46631.0,26.0902,26.1467,26.074,26.1387,46631.0
2016-10-13 10:30:00,32.36,32.36,32.31,32.32,37401.0,26.1387,26.1387,26.0983,26.1063,37401.0
2016-10-13 10:35:00,32.32,32.43,32.31,32.33,53063.0,26.1063,26.1952,26.0983,26.1144,53063.0
2016-10-13 10:40:00,32.34,32.37,32.32,32.33,50976.0,26.1225,26.1467,26.1063,26.1144,50976.0
2016-10-13 10:45:00,32.33,32.35,32.3,32.31,49052.0,26.1144,26.1306,26.0902,26.0983,49052.0
2016-10-13 10:50:00,32.31,32.34,32.29,32.32,30621.0,26.0983,26.1225,26.0821,26.1063,30621.0
2016-10-13 10:55:00,32.32,32.34,32.3,32.34,19710.0,26.1063,26.1225,26.0902,26.1225,19710.0
2016-10-13 11:00:00,32.34,32.34,32.23,32.25,51879.0,26.1225,26.1225,26.0336,26.0498,51879.0
2016-10-13 11:05:00,32.25,32.3,32.25,32.27,18273.0,26.0498,26.0902,26.0498,26.066,18273.0
2016-10-13 11:10:00,32.26,32.29,32.25,32.26,15189.0,26.0579,26.0821,26.0498,26.0579,15189.0
2016-10-13 11:15:00,32.26,32.29,32.25,32.28,15963.0,26.0579,26.0821,26.0498,26.074,15963.0
2016-10-13 11:20:00,32.29,32.3,32.26,32.28,14558.0,26.0821,26.0902,26.0579,26.074,14558.0
2016-10-13 11:25:00,32.27,32.3,32.26,32.27,14256.0,26.066,26.0902,26.0579,26.066,14256.0
2016-10-13 11:30:00,32.27,32.3,32.26,32.29,23071.0,26.066,26.0902,26.0579,26.0821,23071.0
2016-10-13 11:35:00,32.29,32.29,32.26,32.27,19314.0,26.0821,26.0821,26.0579,26.066,19314.0
2016-10-13 11:40:00,32.27,32.32,32.26,32.32,23030.0,26.066,26.1063,26.0579,26.1063,23030.0
2016-10-13 11:45:00,32.32,32.32,32.28,32.3,23926.0,26.1063,26.1063,26.074,26.0902,23926.0
2016-10-13 11:50:00,32.3,32.32,32.28,32.3,21542.0,26.0902,26.1063,26.074,26.0902,21542.0
2016-10-13 11:55:00,32.3,32.32,32.28,32.32,12057.0,26.0902,26.1063,26.074,26.1063,12057.0
2016-10-13 12:00:00,32.32,32.32,32.29,32.31,12812.0,26.1063,26.1063,26.0821,26.0983,12812.0
2016-10-13 12:05:00,32.32,32.33,32.31,32.31,7767.0,26.1063,26.1144,26.0983,26.0983,7767.0
2016-10-13 12:10:00,32.32,32.33,32.31,32.33,16651.0,26.1063,26.1144,26.0983,26.1144,16651.0
2016-10-13 12:15:00,32.34,32.34,32.32,32.32,6385.0,26.1225,26.1225,26.1063,26.1063,6385.0
2016-10-13 12:20:00,32.33,32.35,32.32,32.34,21381.0,26.1144,26.1306,26.1063,26.1225,21381.0
2016-10-13 12:25:00,32.33,32.33,32.32,32.33,4898.0,26.1144,26.1144,26.1063,26.1144,4898.0
2016-10-13 12:30:00,32.33,32.34,32.31,32.32,11776.0,26.1144,26.1225,26.0983,26.1063,11776.0
2016-10-13 12:35:00,32.32,32.38,32.31,32.37,28657.0,26.1063,26.1548,26.0983,26.1467,28657.0
2016-10-13 12:40:00,32.37,32.4,32.36,32.39,21491.0,26.1467,26.171,26.1387,26.1629,21491.0
2016-10-13 12:45:00,32.39,32.4,32.35,32.38,27681.0,26.1629,26.171,26.1306,26.1548,27681.0
2016-10-13 12:50:00,32.38,32.4,32.38,32.38,15425.0,26.1548,26.171,26.1548,26.1548,15425.0
2016-10-13 12:55:00,32.38,32.4,32.38,32.4,11936.0,26.1548,26.171,26.1548,26.171,11936.0
2016-10-13 13:00:00,32.39,32.4,32.38,32.4,10111.0,26.1629,26.171,26.1548,26.171,10111.0
2016-10-13 13:05:00,32.39,32.4,32.38,32.4,37315.0,26.1629,26.171,26.1548,26.171,37315.0
2016-10-13 13:10:00,32.4,32.44,32.39,32.43,109200.0,26.171,26.2033,26.1629,26.1952,109200.0
2016-10-13 13:15:00,32.44,32.46,32.43,32.45,24861.0,26.2033,26.2194,26.1952,26.2114,24861.0
2016-10-13 13:20:00,32.46,32.51,32.46,32.49,26603.0,26.2194,26.2598,26.2194,26.2437,26603.0
2016-10-13 13:25:00,32.49,32.53,32.49,32.51,20460.0,26.2437,26.276,26.2437,26.2598,20460.0
2016-10-13 13:30:00,32.5,32.56,32.5,32.52,110871.0,26.2517,26.3002,26.2517,26.2679,110871.0
2016-10-13 13:35:00,32.52,32.53,32.47,32.5,38863.0,26.2679,26.276,26.2275,26.2517,38863.0
2016-10-13 13:40:00,32.51,32.53,32.49,32.5,23811.0,26.2598,26.276,26.2437,26.2517,23811.0
2016-10-13 13:45:00,32.5,32.51,32.45,32.46,23812.0,26.2517,26.2598,26.2114,26.2194,23812.0
2016-10-13 13:50:00,32.46,32.51,32.46,32.5,22871.0,26.2194,26.2598,26.2194,26.2517,22871.0
2016-10-13 13:55:00,32.5,32.52,32.47,32.52,119696.0,26.2517,26.2679,26.2275,26.2679,119696.0
2016-10-13 14:00:00,32.52,32.56,32.51,32.56,18313.0,26.2679,26.3002,26.2598,26.3002,18313.0
2016-10-13 14:05:00,32.55,32.56,32.46,32.46,28502.0,26.2921,26.3002,26.2194,26.2194,28502.0
2016-10-13 14:10:00,32.46,32.47,32.45,32.45,12072.0,26.2194,26.2275,26.2114,26.2114,12072.0
2016-10-13 14:15:00,32.45,32.47,32.43,32.46,47667.0,26.2114,26.2275,26.1952,26.2194,47667.0
2016-10-13 14:20:00,32.47,32.49,32.46,32.48,18946.0,26.2275,26.2437,26.2194,26.2356,18946.0
2016-10-13 14:25:00,32.48,32.5,32.47,32.5,43589.0,26.2356,26.2517,26.2275,26.2517,43589.0
2016-10-13 14:30:00,32.5,32.53,32.5,32.53,16626.0,26.2517,26.276,26.2517,26.276,16626.0
2016-10-13 14:35:00,32.53,32.54,32.5,32.53,38312.0,26.276,26.2841,26.2517,26.276,38312.0
2016-10-13 14:40:00,32.53,32.57,32.52,32.54,41944.0,26.276,26.3083,26.2679,26.2841,41944.0
2016-10-13 14:45:00,32.54,32.56,32.53,32.55,36151.0,26.2841,26.3002,26.276,26.2921,36151.0
2016-10-13 14:50:00,32.55,32.56,32.51,32.55,45815.0,26.2921,26.3002,26.2598,26.2921,45815.0
2016-10-13 14:55:00,32.54,32.56,32.53,32.53,32026.0,26.2841,26.3002,26.276,26.276,32026.0
2016-10-13 15:00:00,32.54,32.54,32.53,32.53,29968.0,26.2841,26.2841,26.276,26.276,29968.0
2016-10-13 15:05:00,32.53,32.54,32.5,32.52,47437.0,26.276,26.2841,26.2517,26.2679,47437.0
2016-10-13 15:10:00,32.52,32.54,32.51,32.51,42426.0,26.2679,26.2841,26.2598,26.2598,42426.0
2016-10-13 15:15:00,32.52,32.52,32.48,32.5,53781.0,26.2679,26.2679,26.2356,26.2517,53781.0
2016-10-13 15:20:00,32.51,32.51,32.46,32.46,69976.0,26.2598,26.2598,26.2194,26.2194,69976.0
2016-10-13 15:25:00,32.47,32.47,32.44,32.45,48846.0,26.2275,26.2275,26.2033,26.2114,48846.0
2016-10-13 15:30:00,32.45,32.46,32.43,32.44,46775.0,26.2114,26.2194,26.1952,26.2033,46775.0
2016-10-13 15:35:00,32.44,32.51,32.42,32.51,93032.0,26.2033,26.2598,26.1871,26.2598,93032.0
2016-10-13 15:40:00,32.51,32.54,32.49,32.53,80450.0,26.2598,26.2841,26.2437,26.276,80450.0
2016-10-13 15:45:00,32.52,32.55,32.51,32.53,108909.0,26.2679,26.2921,26.2598,26.276,108909.0
2016-10-13 15:50:00,32.53,32.53,32.44,32.45,169631.0,26.276,26.276,26.2033,26.2114,169631.0
2016-10-13 15:55:00,32.44,32.48,32.42,32.47,427179.0,26.2033,26.2356,26.1871,26.2275,427179.0
2016-10-14 09:30:00,32.92,32.92,32.69,32.71,99925.0,26.591,26.591,26.4052,26.4214,99925.0
2016-10-14 09:35:00,32.71,32.84,32.71,32.84,27412.0,26.4214,26.5264,26.4214,26.5264,27412.0
2016-10-14 09:40:00,32.83,32.9,32.81,32.87,32600.0,26.5183,26.5748,26.5021,26.5506,32600.0
2016-10-14 09:45:00,32.87,32.89,32.84,32.85,39033.0,26.5506,26.5668,26.5264,26.5345,39033.0
2016-10-14 09:50:00,32.86,32.9,32.84,32.9,39540.0,26.5425,26.5748,26.5264,26.5748,39540.0
2016-10-14 09:55:00,32.9,32.92,32.88,32.88,28944.0,26.5748,26.591,26.5587,26.5587,28944.0
2016-10-14 10:00:00,32.88,32.91,32.84,32.91,69332.0,26.5587,26.5829,26.5264,26.5829,69332.0
2016-10-14 10:05:00,32.9,32.97,32.9,32.94,67595.0,26.5748,26.6314,26.5748,26.6071,67595.0
2016-10-14 10:10:00,32.94,32.95,32.91,32.92,38102.0,26.6071,26.6152,26.5829,26.591,38102.0
2016-10-14 10:15:00,32.93,33.02,32.92,33.02,39548.0,26.5991,26.6718,26.591,26.6718,39548.0
2016-10-14 10:20:00,33.02,33.02,32.99,33.0,44877.0,26.6718,26.6718,26.6475,26.6556,44877.0
2016-10-14 10:25:00,33.0,33.01,32.95,32.98,37934.0,26.6556,26.6637,26.6152,26.6395,37934.0
2016-10-14 10:30:00,32.99,33.02,32.97,32.98,53773.0,26.6475,26.6718,26.6314,26.6395,53773.0
2016-10-14 10:35:00,32.98,33.03,32.97,33.01,42019.0,26.6395,26.6798,26.6314,26.6637,42019.0
2016-10-14 10:40:00,33.02,33.02,32.97,32.97,13022.0,26.6718,26.6718,26.6314,26.6314,13022.0
2016-10-14 10:45:00,32.97,32.97,32.91,32.91,31092.0,26.6314,26.6314,26.5829,26.5829,31092.0
2016-10-14 10:50:00,32.91,32.96,32.9,32.94,96422.0,26.5829,26.6233,26.5748,26.6071,96422.0
2016-10-14 10:55:00,32.94,32.95,32.9,32.9,26635.0,26.6071,26.6152,26.5748,26.5748,26635.0
2016-10-14 11:00:00,32.9,32.9,32.85,32.86,26294.0,26.5748,26.5748,26.5345,26.5425,26294.0
2016-10-14 11:05:00,32.87,32.87,32.84,32.84,25711.0,26.5506,26.5506,26.5264,26.5264,25711.0
2016-10-14 11:10:00,32.85,32.86,32.8,32.8,36403.0,26.5345,26.5425,26.4941,26.4941,36403.0
2016-10-14 11:15:00,32.8,32.83,32.8,32.83,29194.0,26.4941,26.5183,26.4941,26.5183,29194.0
2016-10-14 11:20:00,32.82,32.82,32.8,32.82,18545.0,26.5102,26.5102,26.4941,26.5102,18545.0
2016-10-14 11:25:00,32.82,32.82,32.76,32.77,25579.0,26.5102,26.5102,26.4618,26.4698,25579.0
2016-10-14 11:30:00,32.76,32.78,32.74,32.77,33291.0,26.4618,26.4779,26.4456,26.4698,33291.0
2016-10-14 11:35:00,32.77,32.78,32.75,32.76,11687.0,26.4698,26.4779,26.4537,26.4618,11687.0
2016-10-14 11:40:00,32.77,32.77,32.74,32.74,8900.0,26.4698,26.4698,26.4456,26.4456,8900.0
2016-10-14 11:45:00,32.74,32.75,32.71,32.73,13809.0,26.4456,26.4537,26.4214,26.4375,13809.0
2016-10-14 11:50:00,32.73,32.74,32.69,32.69,128404.0,26.4375,26.4456,26.4052,26.4052,128404.0
2016-10-14 11:55:00,32.69,32.7,32.66,32.68,30593.0,26.4052,26.4133,26.381,26.3971,30593.0
2016-10-14 12:00:00,32.67,32.68,32.65,32.67,27515.0,26.3891,26.3971,26.3729,26.3891,27515.0
2016-10-14 12:05:00,32.66,32.67,32.63,32.64,28067.0,26.381,26.3891,26.3567,26.3648,28067.0
2016-10-14 12:10:00,32.65,32.65,32.62,32.64,17193.0,26.3729,26.3729,26.3487,26.3648,17193.0
2016-10-14 12:15:00,32.65,32.67,32.63,32.66,37894.0,26.3729,26.3891,26.3567,26.381,37894.0
2016-10-14 12:20:00,32.67,32.69,32.66,32.69,35294.0,26.3891,26.4052,26.381,26.4052,35294.0
2016-10-14 12:25:00,32.7,32.72,32.68,32.72,23960.0,26.4133,26.4294,26.3971,26.4294,23960.0
2016-10-14 12:30:00,32.72,32.73,32.7,32.73,37621.0,26.4294,26.4375,26.4133,26.4375,37621.0
2016-10-14 12:35:00,32.71,32.75,32.71,32.74,32132.0,26.4214,26.4537,26.4214,26.4456,32132.0
2016-10-14 12:40:00,32.75,32.75,32.73,32.73,18808.0,26.4537,26.4537,26.4375,26.4375,18808.0
2016-10-14 12:45:00,32.74,32.75,32.71,32.75,37303.0,26.4456,26.4537,26.4214,26.4537,37303.0
2016-10-14 12:50:00,32.75,32.79,32.75,32.79,34210.0,26.4537,26.486,26.4537,26.486,34210.0
2016-10-14 12:55:00,32.79,32.81,32.77,32.78,37206.0,26.486,26.5021,26.4698,26.4779,37206.0
2016-10-14 13:00:00,32.78,32.78,32.75,32.76,13785.0,26.4779,26.4779,26.4537,26.4618,13785.0
2016-10-14 13:05:00,32.75,32.8,32.75,32.79,12931.0,26.4537,26.4941,26.4537,26.486,12931.0
2016-10-14 13:10:00,32.79,32.8,32.77,32.78,13857.0,26.486,26.4941,26.4698,26.4779,13857.0
2016-10-14 13:15:00,32.77,32.79,32.77,32.79,16011.0,26.4698,26.486,26.4698,26.486,16011.0
2016-10-14 13:20:00,32.79,32.82,32.78,32.81,19336.0,26.486,26.5102,26.4779,26.5021,19336.0
2016-10-14 13:25:00,32.81,32.82,32.79,32.8,20539.0,26.5021,26.5102,26.486,26.4941,20539.0
2016-10-14 13:30:00,32.8,32.88,32.8,32.87,34972.0,26.4941,26.5587,26.4941,26.5506,34972.0
2016-10-14 13:35:00,32.86,32.88,32.85,32.85,15710.0,26.5425,26.5587,26.5345,26.5345,15710.0
2016-10-14 13:40:00,32.86,32.86,32.82,32.83,10391.0,26.5425,26.5425,26.5102,26.5183,10391.0
2016-10-14 13:45:00,32.82,32.85,32.81,32.85,34666.0,26.5102,26.5345,26.5021,26.5345,34666.0
2016-10-14 13:50:00,32.85,32.85,32.82,32.82,25031.0,26.5345,26.5345,26.5102,26.5102,25031.0
2016-10-14 13:55:00,32.83,32.83,32.81,32.81,18678.0,26.5183,26.5183,26.5021,26.5021,18678.0
2016-10-14 14:00:00,32.8,32.81,32.77,32.78,32689.0,26.4941,26.5021,26.4698,26.4779,32689.0
2016-10-14 14:05:00,32.78,32.79,32.76,32.79,49841.0,26.4779,26.486,26.4618,26.486,49841.0
2016-10-14 14:10:00,32.79,32.8,32.78,32.79,30897.0,26.486,26.4941,26.4779,26.486,30897.0
2016-10-14 14:15:00,32.78,32.81,32.77,32.8,65271.0,26.4779,26.5021,26.4698,26.4941,65271.0
2016-10-14 14:20:00,32.8,32.87,32.8,32.85,25923.0,26.4941,26.5506,26.4941,26.5345,25923.0
2016-10-14 14:25:00,32.85,32.89,32.84,32.87,43589.0,26.5345,26.5668,26.5264,26.5506,43589.0
2016-10-14 14:30:00,32.87,32.88,32.85,32.86,15360.0,26.5506,26.5587,26.5345,26.5425,15360.0
2016-10-14 14:35:00,32.85,32.86,32.81,32.83,67483.0,26.5345,26.5425,26.5021,26.5183,67483.0
2016-10-14 14:40:00,32.83,32.86,32.82,32.85,32792.0,26.5183,26.5425,26.5102,26.5345,32792.0
2016-10-14 14:45:00,32.85,32.88,32.84,32.87,67615.0,26.5345,26.5587,26.5264,26.5506,67615.0
2016-10-14 14:50:00,32.86,32.89,32.85,32.85,26855.0,26.5425,26.5668,26.5345,26.5345,26855.0
2016-10-14 14:55:00,32.85,32.85,32.83,32.84,26223.0,26.5345,26.5345,26.5183,26.5264,26223.0
2016-10-14 15:00:00,32.84,32.85,32.84,32.84,15500.0,26.5264,26.5345,26.5264,26.5264,15500.0
2016-10-14 15:05:00,32.84,32.87,32.84,32.87,20787.0,26.5264,26.5506,26.5264,26.5506,20787.0
2016-10-14 15:10:00,32.87,32.87,32.83,32.83,43394.0,26.5506,26.5506,26.5183,26.5183,43394.0
2016-10-14 15:15:00,32.84,32.84,32.81,32.83,67572.0,26.5264,26.5264,26.5021,26.5183,67572.0
2016-10-14 15:20:00,32.83,32.84,32.82,32.82,52376.0,26.5183,26.5264,26.5102,26.5102,52376.0
2016-10-14 15:25:00,32.83,32.83,32.79,32.79,41446.0,26.5183,26.5183,26.486,26.486,41446.0
2016-10-14 15:30:00,32.79,32.82,32.79,32.8,151231.0,26.486,26.5102,26.486,26.4941,151231.0
2016-10-14 15:35:00,32.8,32.82,32.8,32.8,84534.0,26.4941,26.5102,26.4941,26.4941,84534.0
2016-10-14 15:40:00,32.8,32.81,32.79,32.79,79861.0,26.4941,26.5021,26.486,26.486,79861.0
2016-10-14 15:45:00,32.8,32.83,32.79,32.8,124281.0,26.4941,26.5183,26.486,26.4941,124281.0
2016-10-14 15:50:00,32.8,32.81,32.76,32.76,162040.0,26.4941,26.5021,26.4618,26.4618,162040.0
2016-10-14 15:55:00,32.76,32.77,32.73,32.74,272479.0,26.4618,26.4698,26.4375,26.4456,272479.0
2016-10-17 09:30:00,32.71,32.73,32.62,32.69,25695.0,26.4214,26.4375,26.3487,26.4052,25695.0
2016-10-17 09:35:00,32.69,32.71,32.66,32.71,17465.0,26.4052,26.4214,26.381,26.4214,17465.0
2016-10-17 09:40:00,32.7,32.75,32.69,32.73,25444.0,26.4133,26.4537,26.4052,26.4375,25444.0
2016-10-17 09:45:00,32.73,32.74,32.68,32.7,16946.0,26.4375,26.4456,26.3971,26.4133,16946.0
2016-10-17 09:50:00,32.71,32.71,32.66,32.66,22191.0,26.4214,26.4214,26.381,26.381,22191.0
2016-10-17 09:55:00,32.66,32.72,32.66,32.71,18680.0,26.381,26.4294,26.381,26.4214,18680.0
2016-10-17 10:00:00,32.72,32.74,32.69,32.69,24139.0,26.4294,26.4456,26.4052,26.4052,24139.0
2016-10-17 10:05:00,32.7,32.75,32.69,32.73,17063.0,26.4133,26.4537,26.4052,26.4375,17063.0
2016-10-17 10:10:00,32.74,32.75,32.7,32.7,5644.0,26.4456,26.4537,26.4133,26.4133,5644.0
2016-10-17 10:15:00,32.7,32.71,32.69,32.71,9893.0,26.4133,26.4214,26.4052,26.4214,9893.0
2016-10-17 10:20:00,32.72,32.73,32.69,32.72,8835.0,26.4294,26.4375,26.4052,26.4294,8835.0
2016-10-17 10:25:00,32.72,32.74,32.71,32.72,13307.0,26.4294,26.4456,26.4214,26.4294,13307.0
2016-10-17 10:30:00,32.73,32.73,32.66,32.69,29318.0,26.4375,26.4375,26.381,26.4052,29318.0
2016-10-17 10:35:00,32.69,32.74,32.68,32.69,31558.0,26.4052,26.4456,26.3971,26.4052,31558.0
2016-10-17 10:40:00,32.69,32.71,32.68,32.69,15974.0,26.4052,26.4214,26.3971,26.4052,15974.0
2016-10-17 10:45:00,32.69,32.71,32.68,32.7,20035.0,26.4052,26.4214,26.3971,26.4133,20035.0
2016-10-17 10:50:00,32.69,32.69,32.62,32.63,25064.0,26.4052,26.4052,26.3487,26.3567,25064.0
2016-10-17 10:55:00,32.62,32.64,32.61,32.64,15548.0,26.3487,26.3648,26.3406,26.3648,15548.0
2016-10-17 11:00:00,32.64,32.65,32.64,32.65,8263.0,26.3648,26.3729,26.3648,26.3729,8263.0
2016-10-17 11:05:00,32.65,32.65,32.61,32.61,48729.0,26.3729,26.3729,26.3406,26.3406,48729.0
2016-10-17 11:10:00,32.61,32.66,32.57,32.62,187345.0,26.3406,26.381,26.3083,26.3487,187345.0
2016-10-17 11:15:00,32.61,32.62,32.58,32.6,27428.0,26.3406,26.3487,26.3164,26.3325,27428.0
2016-10-17 11:20:00,32.59,32.6,32.53,32.55,87180.0,26.3244,26.3325,26.276,26.2921,87180.0
2016-10-17 11:25:00,32.55,32.56,32.51,32.51,28386.0,26.2921,26.3002,26.2598,26.2598,28386.0
2016-10-17 11:30:00,32.52,32.54,32.49,32.52,48316.0,26.2679,26.2841,26.2437,26.2679,48316.0
2016-10-17 11:35:00,32.52,32.53,32.5,32.5,13026.0,26.2679,26.276,26.2517,26.2517,13026.0
2016-10-17 11:40:00,32.5,32.57,32.5,32.57,18452.0,26.2517,26.3083,26.2517,26.3083,18452.0
2016-10-17 11:45:00,32.57,32.57,32.53,32.53,20451.0,26.3083,26.3083,26.276,26.276,20451.0
2016-10-17 11:50:00,32.54,32.55,32.53,32.55,10202.0,26.2841,26.2921,26.276,26.2921,10202.0
2016-10-17 11:55:00,32.54,32.55,32.53,32.54,13635.0,26.2841,26.2921,26.276,26.2841,13635.0
2016-10-17 12:00:00,32.54,32.58,32.54,32.58,31123.0,26.2841,26.3164,26.2841,26.3164,31123.0
2016-10-17 12:05:00,32.58,32.58,32.56,32.56,32090.0,26.3164,26.3164,26.3002,26.3002,32090.0
2016-10-17 12:10:00,32.57,32.58,32.53,32.53,31397.0,26.3083,26.3164,26.276,26.276,31397.0
2016-10-17 12:15:00,32.53,32.54,32.51,32.53,31210.0,26.276,26.2841,26.2598,26.276,31210.0
2016-10-17 12:20:00,32.54,32.54,32.49,32.49,22887.0,26.2841,26.2841,26.2437,26.2437,22887.0
2016-10-17 12:25:00,32.49,32.5,32.47,32.48,44321.0,26.2437,26.2517,26.2275,26.2356,44321.0
2016-10-17 12:30:00,32.48,32.49,32.47,32.48,26895.0,26.2356,26.2437,26.2275,26.2356,26895.0
2016-10-17 12:35:00,32.48,32.53,32.48,32.52,19845.0,26.2356,26.276,26.2356,26.2679,19845.0
2016-10-17 12:40:00,32.52,32.53,32.5,32.5,14169.0,26.2679,26.276,26.2517,26.2517,14169.0
2016-10-17 12:45:00,32.5,32.5,32.44,32.45,61548.0,26.2517,26.2517,26.2033,26.2114,61548.0
2016-10-17 12:50:00,32.46,32.48,32.44,32.44,30871.0,26.2194,26.2356,26.2033,26.2033,30871.0
2016-10-17 12:55:00,32.45,32.45,32.4,32.4,36308.0,26.2114,26.2114,26.171,26.171,36308.0
2016-10-17 13:00:00,32.41,32.41,32.39,32.41,18575.0,26.179,26.179,26.1629,26.179,18575.0
2016-10-17 13:05:00,32.41,32.46,32.4,32.46,44608.0,26.179,26.2194,26.171,26.2194,44608.0
2016-10-17 13:10:00,32.46,32.46,32.44,32.45,14362.0,26.2194,26.2194,26.2033,26.2114,14362.0
2016-10-17 13:15:00,32.45,32.45,32.43,32.45,21902.0,26.2114,26.2114,26.1952,26.2114,21902.0
2016-10-17 13:20:00,32.45,32.46,32.44,32.45,39200.0,26.2114,26.2194,26.2033,26.2114,39200.0
2016-10-17 13:25:00,32.45,32.46,32.44,32.45,23474.0,26.2114,26.2194,26.2033,26.2114,23474.0
2016-10-17 13:30:00,32.45,32.46,32.44,32.45,21797.0,26.2114,26.2194,26.2033,26.2114,21797.0
2016-10-17 13:35:00,32.44,32.45,32.41,32.41,14700.0,26.2033,26.2114,26.179,26.179,14700.0
2016-10-17 13:40:00,32.41,32.44,32.39,32.43,21226.0,26.179,26.2033,26.1629,26.1952,21226.0
2016-10-17 13:45:00,32.44,32.44,32.42,32.42,13623.0,26.2033,26.2033,26.1871,26.1871,13623.0
2016-10-17 13:50:00,32.42,32.43,32.42,32.42,7106.0,26.1871,26.1952,26.1871,26.1871,7106.0
2016-10-17 13:55:00,32.42,32.43,32.37,32.39,41164.0,26.1871,26.1952,26.1467,26.1629,41164.0
2016-10-17 14:00:00,32.39,32.41,32.39,32.41,11675.0,26.1629,26.179,26.1629,26.179,11675.0
2016-10-17 14:05:00,32.41,32.41,32.4,32.4,6636.0,26.179,26.179,26.171,26.171,6636.0
2016-10-17 14:10:00,32.4,32.42,32.39,32.41,14394.0,26.171,26.1871,26.1629,26.179,14394.0
2016-10-17 14:15:00,32.41,32.46,32.41,32.45,30337.0,26.179,26.2194,26.179,26.2114,30337.0
2016-10-17 14:20:00,32.44,32.45,32.4,32.4,16375.0,26.2033,26.2114,26.171,26.171,16375.0
2016-10-17 14:25:00,32.4,32.43,32.39,32.41,17898.0,26.171,26.1952,26.1629,26.179,17898.0
2016-10-17 14:30:00,32.41,32.41,32.39,32.39,10880.0,26.179,26.179,26.1629,26.1629,10880.0
2016-10-17 14:35:00,32.39,32.4,32.37,32.37,15049.0,26.1629,26.171,26.1467,26.1467,15049.0
2016-10-17 14:40:00,32.37,32.41,32.37,32.41,20902.0,26.1467,26.179,26.1467,26.179,20902.0
2016-10-17 14:45:00,32.41,32.41,32.4,32.41,7895.0,26.179,26.179,26.171,26.179,7895.0
2016-10-17 14:50:00,32.41,32.42,32.4,32.41,19966.0,26.179,26.1871,26.171,26.179,19966.0
2016-10-17 14:55:00,32.41,32.46,32.4,32.45,27596.0,26.179,26.2194,26.171,26.2114,27596.0
2016-10-17 15:00:00,32.45,32.46,32.4,32.42,41183.0,26.2114,26.2194,26.171,26.1871,41183.0
2016-10-17 15:05:00,32.43,32.43,32.39,32.39,21498.0,26.1952,26.1952,26.1629,26.1629,21498.0
2016-10-17 15:10:00,32.39,32.4,32.38,32.38,12920.0,26.1629,26.171,26.1548,26.1548,12920.0
2016-10-17 15:15:00,32.38,32.45,32.38,32.44,58831.0,26.1548,26.2114,26.1548,26.2033,58831.0
2016-10-17 15:20:00,32.44,32.45,32.43,32.45,18335.0,26.2033,26.2114,26.1952,26.2114,18335.0
2016-10-17 15:25:00,32.44,32.45,32.44,32.44,15400.0,26.2033,26.2114,26.2033,26.2033,15400.0
2016-10-17 15:30:00,32.45,32.49,32.43,32.49,51140.0,26.2114,26.2437,26.1952,26.2437,51140.0
2016-10-17 15:35:00,32.49,32.5,32.48,32.48,40403.0,26.2437,26.2517,26.2356,26.2356,40403.0
2016-10-17 15:40:00,32.49,32.51,32.46,32.47,73129.0,26.2437,26.2598,26.2194,26.2275,73129.0
2016-10-17 15:45:00,32.47,32.48,32.44,32.44,64365.0,26.2275,26.2356,26.2033,26.2033,64365.0
2016-10-17 15:50:00,32.44,32.47,32.44,32.45,55541.0,26.2033,26.2275,26.2033,26.2114,55541.0
2016-10-17 15:55:00,32.45,32.49,32.44,32.46,152135.0,26.2114,26.2437,26.2033,26.2194,152135.0
2016-10-18 09:30:00,32.74,32.77,32.64,32.67,26057.0,26.4456,26.4698,26.3648,26.3891,26057.0
2016-10-18 09:35:00,32.69,32.7,32.66,32.69,22216.0,26.4052,26.4133,26.381,26.4052,22216.0
2016-10-18 09:40:00,32.69,32.7,32.61,32.62,24602.0,26.4052,26.4133,26.3406,26.3487,24602.0
2016-10-18 09:45:00,32.62,32.63,32.51,32.52,122144.0,26.3487,26.3567,26.2598,26.2679,122144.0
2016-10-18 09:50:00,32.52,32.53,32.42,32.43,34377.0,26.2679,26.276,26.1871,26.1952,34377.0
2016-10-18 09:55:00,32.43,32.44,32.37,32.41,37883.0,26.1952,26.2033,26.1467,26.179,37883.0
2016-10-18 10:00:00,32.4,32.4,32.37,32.39,31488.0,26.171,26.171,26.1467,26.1629,31488.0
2016-10-18 10:05:00,32.4,32.47,32.4,32.47,18637.0,26.171,26.2275,26.171,26.2275,18637.0
2016-10-18 10:10:00,32.47,32.47,32.41,32.41,35644.0,26.2275,26.2275,26.179,26.179,35644.0
2016-10-18 10:15:00,32.41,32.42,32.39,32.4,24971.0,26.179,26.1871,26.1629,26.171,24971.0
2016-10-18 10:20:00,32.39,32.4,32.33,32.38,28850.0,26.1629,26.171,26.1144,26.1548,28850.0
2016-10-18 10:25:00,32.38,32.43,32.38,32.43,4268.0,26.1548,26.1952,26.1548,26.1952,4268.0
2016-10-18 10:30:00,32.43,32.43,32.37,32.37,18313.0,26.1952,26.1952,26.1467,26.1467,18313.0
2016-10-18 10:35:00,32.38,32.38,32.34,32.35,44377.0,26.1548,26.1548,26.1225,26.1306,44377.0
2016-10-18 10:40:00,32.34,32.35,32.29,32.29,20121.0,26.1225,26.1306,26.0821,26.0821,20121.0
2016-10-18 10:45:00,32.29,32.3,32.28,32.29,14335.0,26.0821,26.0902,26.074,26.0821,14335.0
2016-10-18 10:50:00,32.28,32.32,32.28,32.29,56306.0,26.074,26.1063,26.074,26.0821,56306.0
2016-10-18 10:55:00,32.28,32.3,32.22,32.3,196718.0,26.074,26.0902,26.0256,26.0902,196718.0
2016-10-18 11:00:00,32.3,32.36,32.3,32.3,38150.0,26.0902,26.1387,26.0902,26.0902,38150.0
2016-10-18 11:05:00,32.31,32.32,32.26,32.27,43720.0,26.0983,26.1063,26.0579,26.066,43720.0
2016-10-18 11:10:00,32.27,32.27,32.21,32.21,100487.0,26.066,26.066,26.0175,26.0175,100487.0
2016-10-18 11:15:00,32.21,32.22,32.09,32.16,70662.0,26.0175,26.0256,25.9206,25.9771,70662.0
2016-10-18 11:20:00,32.15,32.2,32.15,32.19,15861.0,25.969,26.0094,25.969,26.0013,15861.0
2016-10-18 11:25:00,32.19,32.22,32.19,32.2,33512.0,26.0013,26.0256,26.0013,26.0094,33512.0
2016-10-18 11:30:00,32.2,32.25,32.2,32.23,416132.0,26.0094,26.0498,26.0094,26.0336,416132.0
2016-10-18 11:35:00,32.23,32.24,32.18,32.18,30134.0,26.0336,26.0417,25.9933,25.9933,30134.0
2016-10-18 11:40:00,32.18,32.21,32.18,32.2,36580.0,25.9933,26.0175,25.9933,26.0094,36580.0
2016-10-18 11:45:00,32.19,32.2,32.17,32.18,12865.0,26.0013,26.0094,25.9852,25.9933,12865.0
2016-10-18 11:50:00,32.19,32.21,32.18,32.19,33308.0,26.0013,26.0175,25.9933,26.0013,33308.0
2016-10-18 11:55:00,32.19,32.21,32.18,32.2,20268.0,26.0013,26.0175,25.9933,26.0094,20268.0
2016-10-18 12:00:00,32.2,32.21,32.19,32.21,17044.0,26.0094,26.0175,26.0013,26.0175,17044.0
2016-10-18 12:05:00,32.21,32.21,32.19,32.2,17504.0,26.0175,26.0175,26.0013,26.0094,17504.0
2016-10-18 12:10:00,32.2,32.21,32.18,32.18,20145.0,26.0094,26.0175,25.9933,25.9933,20145.0
2016-10-18 12:15:00,32.19,32.2,32.17,32.19,12604.0,26.0013,26.0094,25.9852,26.0013,12604.0
2016-10-18 12:20:00,32.2,32.2,32.17,32.17,17522.0,26.0094,26.0094,25.9852,25.9852,17522.0
2016-10-18 12:25:00,32.17,32.18,32.15,32.15,15095.0,25.9852,25.9933,25.969,25.969,15095.0
2016-10-18 12:30:00,32.15,32.17,32.15,32.17,4886.0,25.969,25.9852,25.969,25.9852,4886.0
2016-10-18 12:35:00,32.17,32.19,32.17,32.19,11354.0,25.9852,26.0013,25.9852,26.0013,11354.0
2016-10-18 12:40:00,32.19,32.19,32.18,32.18,2600.0,26.0013,26.0013,25.9933,25.9933,2600.0
2016-10-18 12:45:00,32.18,32.19,32.16,32.16,25798.0,25.9933,26.0013,25.9771,25.9771,25798.0
2016-10-18 12:50:00,32.16,32.17,32.12,32.15,54636.0,25.9771,25.9852,25.9448,25.969,54636.0
2016-10-18 12:55:00,32.15,32.15,32.12,32.14,27448.0,25.969,25.969,25.9448,25.961,27448.0
2016-10-18 13:00:00,32.14,32.14,32.12,32.13,14270.0,25.961,25.961,25.9448,25.9529,14270.0
2016-10-18 13:05:00,32.13,32.13,32.1,32.11,39600.0,25.9529,25.9529,25.9286,25.9367,39600.0
2016-10-18 13:10:00,32.12,32.13,32.1,32.11,43781.0,25.9448,25.9529,25.9286,25.9367,43781.0
2016-10-18 13:15:00,32.11,32.14,32.1,32.14,16144.0,25.9367,25.961,25.9286,25.961,16144.0
2016-10-18 13:20:00,32.13,32.15,32.13,32.15,8126.0,25.9529,25.969,25.9529,25.969,8126.0
2016-10-18 13:25:00,32.15,32.16,32.14,32.15,16936.0,25.969,25.9771,25.961,25.969,16936.0
2016-10-18 13:30:00,32.13,32.14,32.1,32.11,10276.0,25.9529,25.961,25.9286,25.9367,10276.0
2016-10-18 13:35:00,32.11,32.12,32.1,32.12,12351.0,25.9367,25.9448,25.9286,25.9448,12351.0
2016-10-18 13:40:00,32.13,32.14,32.12,32.14,12204.0,25.9529,25.961,25.9448,25.961,12204.0
2016-10-18 13:45:00,32.13,32.14,32.13,32.14,10773.0,25.9529,25.961,25.9529,25.961,10773.0
2016-10-18 13:50:00,32.14,32.14,32.13,32.14,5006.0,25.961,25.961,25.9529,25.961,5006.0
2016-10-18 13:55:00,32.14,32.16,32.13,32.15,16958.0,25.961,25.9771,25.9529,25.969,16958.0
2016-10-18 14:00:00,32.15,32.15,32.12,32.14,20045.0,25.969,25.969,25.9448,25.961,20045.0
2016-10-18 14:05:00,32.14,32.14,32.1,32.1,12532.0,25.961,25.961,25.9286,25.9286,12532.0
2016-10-18 14:10:00,32.11,32.12,32.08,32.09,21393.0,25.9367,25.9448,25.9125,25.9206,21393.0
2016-10-18 14:15:00,32.09,32.1,32.05,32.05,21242.0,25.9206,25.9286,25.8883,25.8883,21242.0
2016-10-18 14:20:00,32.05,32.06,32.05,32.05,7640.0,25.8883,25.8963,25.8883,25.8883,7640.0
2016-10-18 14:25:00,32.06,32.06,32.05,32.05,9695.0,25.8963,25.8963,25.8883,25.8883,9695.0
2016-10-18 14:30:00,32.06,32.08,32.05,32.06,38276.0,25.8963,25.9125,25.8883,25.8963,38276.0
2016-10-18 14:35:00,32.07,32.08,32.05,32.05,14436.0,25.9044,25.9125,25.8883,25.8883,14436.0
2016-10-18 14:40:00,32.05,32.07,32.05,32.05,14777.0,25.8883,25.9044,25.8883,25.8883,14777.0
2016-10-18 14:45:00,32.06,32.06,32.03,32.04,23020.0,25.8963,25.8963,25.8721,25.8802,23020.0
2016-10-18 14:50:00,32.05,32.05,32.04,32.05,12722.0,25.8883,25.8883,25.8802,25.8883,12722.0
2016-10-18 14:55:00,32.05,32.07,32.04,32.07,23750.0,25.8883,25.9044,25.8802,25.9044,23750.0
2016-10-18 15:00:00,32.07,32.07,32.04,32.05,20019.0,25.9044,25.9044,25.8802,25.8883,20019.0
2016-10-18 15:05:00,32.05,32.05,32.04,32.05,15344.0,25.8883,25.8883,25.8802,25.8883,15344.0
2016-10-18 15:10:00,32.04,32.05,32.03,32.03,26322.0,25.8802,25.8883,25.8721,25.8721,26322.0
2016-10-18 15:15:00,32.03,32.04,32.02,32.02,18689.0,25.8721,25.8802,25.864,25.864,18689.0
2016-10-18 15:20:00,32.02,32.03,32.01,32.02,25918.0,25.864,25.8721,25.8559,25.864,25918.0
2016-10-18 15:25:00,32.02,32.03,32.01,32.02,17543.0,25.864,25.8721,25.8559,25.864,17543.0
2016-10-18 15:30:00,32.02,32.03,32.01,32.02,50152.0,25.864,25.8721,25.8559,25.864,50152.0
2016-10-18 15:35:00,32.02,32.02,31.98,32.0,100031.0,25.864,25.864,25.8317,25.8479,100031.0
2016-10-18 15:40:00,32.0,32.02,31.99,32.02,152633.0,25.8479,25.864,25.8398,25.864,152633.0
2016-10-18 15:45:00,32.02,32.02,31.99,32.01,88048.0,25.864,25.864,25.8398,25.8559,88048.0
2016-10-18 15:50:00,32.01,32.02,32.0,32.02,90810.0,25.8559,25.864,25.8479,25.864,90810.0
2016-10-18 15:55:00,32.02,32.08,32.01,32.07,363700.0,25.864,25.9125,25.8559,25.9044,363700.0
2016-10-19 09:30:00,32.11,32.16,32.08,32.13,27078.0,25.9367,25.9771,25.9125,25.9529,27078.0
2016-10-19 09:35:00,32.11,32.12,32.06,32.08,14933.0,25.9367,25.9448,25.8963,25.9125,14933.0
2016-10-19 09:40:00,32.08,32.13,32.07,32.09,21008.0,25.9125,25.9529,25.9044,25.9206,21008.0
2016-10-19 09:45:00,32.09,32.17,32.06,32.17,27936.0,25.9206,25.9852,25.8963,25.9852,27936.0
2016-10-19 09:50:00,32.17,32.17,32.12,32.13,49497.0,25.9852,25.9852,25.9448,25.9529,49497.0
2016-10-19 09:55:00,32.13,32.16,32.1,32.11,60966.0,25.9529,25.9771,25.9286,25.9367,60966.0
2016-10-19 10:00:00,32.1,32.1,32.03,32.03,23141.0,25.9286,25.9286,25.8721,25.8721,23141.0
2016-10-19 10:05:00,32.03,32.04,32.02,32.02,18960.0,25.8721,25.8802,25.864,25.864,18960.0
2016-10-19 10:10:00,32.02,32.03,31.97,32.02,55348.0,25.864,25.8721,25.8236,25.864,55348.0
2016-10-19 10:15:00,32.02,32.03,32.01,32.02,14228.0,25.864,25.8721,25.8559,25.864,14228.0
2016-10-19 10:20:00,32.02,32.06,32.02,32.05,41423.0,25.864,25.8963,25.864,25.8883,41423.0
2016-10-19 10:25:00,32.07,32.08,32.06,32.08,15630.0,25.9044,25.9125,25.8963,25.9125,15630.0
2016-10-19 10:30:00,32.08,32.16,32.06,32.16,47124.0,25.9125,25.9771,25.8963,25.9771,47124.0
2016-10-19 10:35:00,32.16,32.16,32.04,32.06,85896.0,25.9771,25.9771,25.8802,25.8963,85896.0
2016-10-19 10:40:00,32.06,32.09,32.05,32.09,43607.0,25.8963,25.9206,25.8883,25.9206,43607.0
2016-10-19 10:45:00,32.09,32.13,32.09,32.13,12247.0,25.9206,25.9529,25.9206,25.9529,12247.0
2016-10-19 10:50:00,32.13,32.14,32.12,32.13,12408.0,25.9529,25.961,25.9448,25.9529,12408.0
2016-10-19 10:55:00,32.13,32.15,32.12,32.14,15330.0,25.9529,25.969,25.9448,25.961,15330.0
2016-10-19 11:00:00,32.15,32.17,32.14,32.17,6366.0,25.969,25.9852,25.961,25.9852,6366.0
2016-10-19 11:05:00,32.16,32.17,32.15,32.15,20873.0,25.9771,25.9852,25.969,25.969,20873.0
2016-10-19 11:10:00,32.16,32.16,32.15,32.16,4300.0,25.9771,25.9771,25.969,25.9771,4300.0
2016-10-19 11:15:00,32.16,32.16,32.11,32.13,50628.0,25.9771,25.9771,25.9367,25.9529,50628.0
2016-10-19 11:20:00,32.12,32.14,32.08,32.1,32436.0,25.9448,25.961,25.9125,25.9286,32436.0
2016-10-19 11:25:00,32.11,32.13,32.1,32.13,7504.0,25.9367,25.9529,25.9286,25.9529,7504.0
2016-10-19 11:30:00,32.13,32.13,32.1,32.12,23534.0,25.9529,25.9529,25.9286,25.9448,23534.0
2016-10-19 11:35:00,32.12,32.12,32.1,32.11,9026.0,25.9448,25.9448,25.9286,25.9367,9026.0
2016-10-19 11:40:00,32.11,32.14,32.1,32.14,13598.0,25.9367,25.961,25.9286,25.961,13598.0
2016-10-19 11:45:00,32.14,32.17,32.14,32.15,19072.0,25.961,25.9852,25.961,25.969,19072.0
2016-10-19 11:50:00,32.15,32.15,32.08,32.09,55260.0,25.969,25.969,25.9125,25.9206,55260.0
2016-10-19 11:55:00,32.09,32.12,32.09,32.12,18166.0,25.9206,25.9448,25.9206,25.9448,18166.0
2016-10-19 12:00:00,32.12,32.13,32.11,32.12,18379.0,25.9448,25.9529,25.9367,25.9448,18379.0
2016-10-19 12:05:00,32.11,32.12,32.1,32.11,18701.0,25.9367,25.9448,25.9286,25.9367,18701.0
2016-10-19 12:10:00,32.12,32.13,32.1,32.12,20455.0,25.9448,25.9529,25.9286,25.9448,20455.0
2016-10-19 12:15:00,32.12,32.12,32.11,32.12,12704.0,25.9448,25.9448,25.9367,25.9448,12704.0
2016-10-19 12:20:00,32.12,32.13,32.09,32.1,49190.0,25.9448,25.9529,25.9206,25.9286,49190.0
2016-10-19 12:25:00,32.11,32.11,32.09,32.1,17437.0,25.9367,25.9367,25.9206,25.9286,17437.0
2016-10-19 12:30:00,32.11,32.12,32.09,32.1,18502.0,25.9367,25.9448,25.9206,25.9286,18502.0
2016-10-19 12:35:00,32.11,32.11,32.09,32.1,17098.0,25.9367,25.9367,25.9206,25.9286,17098.0
2016-10-19 12:40:00,32.1,32.11,32.09,32.09,14498.0,25.9286,25.9367,25.9206,25.9206,14498.0
2016-10-19 12:45:00,32.09,32.12,32.09,32.12,12750.0,25.9206,25.9448,25.9206,25.9448,12750.0
2016-10-19 12:50:00,32.12,32.12,32.09,32.09,20227.0,25.9448,25.9448,25.9206,25.9206,20227.0
2016-10-19 12:55:00,32.1,32.1,32.06,32.06,30545.0,25.9286,25.9286,25.8963,25.8963,30545.0
2016-10-19 13:00:00,32.06,32.12,32.06,32.11,25759.0,25.8963,25.9448,25.8963,25.9367,25759.0
2016-10-19 13:05:00,32.11,32.12,32.1,32.11,20867.0,25.9367,25.9448,25.9286,25.9367,20867.0
2016-10-19 13:10:00,32.11,32.12,32.07,32.08,47085.0,25.9367,25.9448,25.9044,25.9125,47085.0
2016-10-19 13:15:00,32.08,32.11,32.08,32.09,17388.0,25.9125,25.9367,25.9125,25.9206,17388.0
2016-10-19 13:20:00,32.1,32.11,32.09,32.1,19142.0,25.9286,25.9367,25.9206,25.9286,19142.0
2016-10-19 13:25:00,32.1,32.12,32.1,32.12,18739.0,25.9286,25.9448,25.9286,25.9448,18739.0
2016-10-19 13:30:00,32.12,32.12,32.07,32.07,55977.0,25.9448,25.9448,25.9044,25.9044,55977.0
2016-10-19 13:35:00,32.08,32.11,32.07,32.11,31412.0,25.9125,25.9367,25.9044,25.9367,31412.0
2016-10-19 13:40:00,32.11,32.13,32.1,32.13,17536.0,25.9367,25.9529,25.9286,25.9529,17536.0
2016-10-19 13:45:00,32.13,32.13,32.08,32.09,43031.0,25.9529,25.9529,25.9125,25.9206,43031.0
2016-10-19 13:50:00,32.09,32.1,32.08,32.09,17685.0,25.9206,25.9286,25.9125,25.9206,17685.0
2016-10-19 13:55:00,32.09,32.12,32.08,32.11,25988.0,25.9206,25.9448,25.9125,25.9367,25988.0
2016-10-19 14:00:00,32.11,32.12,32.1,32.11,22243.0,25.9367,25.9448,25.9286,25.9367,22243.0
2016-10-19 14:05:00,32.11,32.13,32.08,32.09,41075.0,25.9367,25.9529,25.9125,25.9206,41075.0
2016-10-19 14:10:00,32.08,32.12,32.07,32.11,44055.0,25.9125,25.9448,25.9044,25.9367,44055.0
2016-10-19 14:15:00,32.12,32.14,32.11,32.11,30585.0,25.9448,25.961,25.9367,25.9367,30585.0
2016-10-19 14:20:00,32.12,32.13,32.11,32.12,14539.0,25.9448,25.9529,25.9367,25.9448,14539.0
2016-10-19 14:25:00,32.12,32.14,32.11,32.13,26657.0,25.9448,25.961,25.9367,25.9529,26657.0
2016-10-19 14:30:00,32.13,32.13,32.07,32.09,54980.0,25.9529,25.9529,25.9044,25.9206,54980.0
2016-10-19 14:35:00,32.1,32.11,32.08,32.09,38251.0,25.9286,25.9367,25.9125,25.9206,38251.0
2016-10-19 14:40:00,32.09,32.1,32.08,32.09,8653.0,25.9206,25.9286,25.9125,25.9206,8653.0
2016-10-19 14:45:00,32.1,32.12,32.09,32.12,26502.0,25.9286,25.9448,25.9206,25.9448,26502.0
2016-10-19 14:50:00,32.12,32.13,32.11,32.12,25447.0,25.9448,25.9529,25.9367,25.9448,25447.0
2016-10-19 14:55:00,32.12,32.16,32.12,32.16,27389.0,25.9448,25.9771,25.9448,25.9771,27389.0
2016-10-19 15:00:00,32.16,32.16,32.14,32.14,30591.0,25.9771,25.9771,25.961,25.961,30591.0
2016-10-19 15:05:00,32.15,32.18,32.14,32.16,25575.0,25.969,25.9933,25.961,25.9771,25575.0
2016-10-19 15:10:00,32.16,32.17,32.15,32.16,21026.0,25.9771,25.9852,25.969,25.9771,21026.0
2016-10-19 15:15:00,32.16,32.2,32.16,32.2,37292.0,25.9771,26.0094,25.9771,26.0094,37292.0
2016-10-19 15:20:00,32.19,32.22,32.19,32.2,43439.0,26.0013,26.0256,26.0013,26.0094,43439.0
2016-10-19 15:25:00,32.2,32.21,32.18,32.2,32942.0,26.0094,26.0175,25.9933,26.0094,32942.0
2016-10-19 15:30:00,32.2,32.24,32.2,32.23,61655.0,26.0094,26.0417,26.0094,26.0336,61655.0
2016-10-19 15:35:00,32.23,32.24,32.21,32.22,56448.0,26.0336,26.0417,26.0175,26.0256,56448.0
2016-10-19 15:40:00,32.22,32.24,32.21,32.24,81826.0,26.0256,26.0417,26.0175,26.0417,81826.0
2016-10-19 15:45:00,32.24,32.25,32.23,32.25,91000.0,26.0417,26.0498,26.0336,26.0498,91000.0
2016-10-19 15:50:00,32.25,32.25,32.22,32.24,108803.0,26.0498,26.0498,26.0256,26.0417,108803.0
2016-10-19 15:55:00,32.25,32.25,32.23,32.23,236965.0,26.0498,26.0498,26.0336,26.0336,236965.0
2016-10-20 09:30:00,32.15,32.15,32.02,32.05,30956.0,25.969,25.969,25.864,25.8883,30956.0
2016-10-20 09:35:00,32.06,32.07,31.99,32.0,45303.0,25.8963,25.9044,25.8398,25.8479,45303.0
2016-10-20 09:40:00,32.0,32.04,31.99,32.03,28054.0,25.8479,25.8802,25.8398,25.8721,28054.0
2016-10-20 09:45:00,32.04,32.06,32.01,32.02,29070.0,25.8802,25.8963,25.8559,25.864,29070.0
2016-10-20 09:50:00,32.02,32.15,31.99,32.15,88871.0,25.864,25.969,25.8398,25.969,88871.0
2016-10-20 09:55:00,32.16,32.26,32.14,32.25,45184.0,25.9771,26.0579,25.961,26.0498,45184.0
2016-10-20 10:00:00,32.25,32.3,32.24,32.3,46818.0,26.0498,26.0902,26.0417,26.0902,46818.0
2016-10-20 10:05:00,32.3,32.31,32.27,32.29,45605.0,26.0902,26.0983,26.066,26.0821,45605.0
2016-10-20 10:10:00,32.29,32.3,32.25,32.26,82887.0,26.0821,26.0902,26.0498,26.0579,82887.0
2016-10-20 10:15:00,32.26,32.26,32.18,32.18,24412.0,26.0579,26.0579,25.9933,25.9933,24412.0
2016-10-20 10:20:00,32.19,32.22,32.17,32.19,29582.0,26.0013,26.0256,25.9852,26.0013,29582.0
2016-10-20 10:25:00,32.19,32.19,32.13,32.15,19186.0,26.0013,26.0013,25.9529,25.969,19186.0
2016-10-20 10:30:00,32.15,32.15,32.07,32.08,50139.0,25.969,25.969,25.9044,25.9125,50139.0
2016-10-20 10:35:00,32.08,32.08,32.04,32.07,42636.0,25.9125,25.9125,25.8802,25.9044,42636.0
2016-10-20 10:40:00,32.07,32.09,32.06,32.07,39178.0,25.9044,25.9206,25.8963,25.9044,39178.0
2016-10-20 10:45:00,32.07,32.08,32.04,32.05,48786.0,25.9044,25.9125,25.8802,25.8883,48786.0
2016-10-20 10:50:00,32.05,32.08,32.01,32.03,30026.0,25.8883,25.9125,25.8559,25.8721,30026.0
2016-10-20 10:55:00,32.03,32.06,32.03,32.06,28476.0,25.8721,25.8963,25.8721,25.8963,28476.0
2016-10-20 11:00:00,32.05,32.08,32.05,32.08,10800.0,25.8883,25.9125,25.8883,25.9125,10800.0
2016-10-20 11:05:00,32.08,32.12,32.07,32.1,63901.0,25.9125,25.9448,25.9044,25.9286,63901.0
2016-10-20 11:10:00,32.1,32.11,32.05,32.05,102569.0,25.9286,25.9367,25.8883,25.8883,102569.0
2016-10-20 11:15:00,32.04,32.1,32.03,32.1,16907.0,25.8802,25.9286,25.8721,25.9286,16907.0
2016-10-20 11:20:00,32.09,32.11,32.06,32.09,38077.0,25.9206,25.9367,25.8963,25.9206,38077.0
2016-10-20 11:25:00,32.09,32.11,32.06,32.06,36686.0,25.9206,25.9367,25.8963,25.8963,36686.0
2016-10-20 11:30:00,32.07,32.11,32.04,32.1,30141.0,25.9044,25.9367,25.8802,25.9286,30141.0
2016-10-20 11:35:00,32.1,32.11,32.03,32.04,14344.0,25.9286,25.9367,25.8721,25.8802,14344.0
2016-10-20 11:40:00,32.04,32.11,32.03,32.09,22796.0,25.8802,25.9367,25.8721,25.9206,22796.0
2016-10-20 11:45:00,32.09,32.12,32.08,32.12,24464.0,25.9206,25.9448,25.9125,25.9448,24464.0
2016-10-20 11:50:00,32.12,32.12,32.07,32.1,36030.0,25.9448,25.9448,25.9044,25.9286,36030.0
2016-10-20 11:55:00,32.1,32.15,32.09,32.15,16634.0,25.9286,25.969,25.9206,25.969,16634.0
2016-10-20 12:00:00,32.14,32.19,32.13,32.19,21879.0,25.961,26.0013,25.9529,26.0013,21879.0
2016-10-20 12:05:00,32.18,32.22,32.18,32.22,39230.0,25.9933,26.0256,25.9933,26.0256,39230.0
2016-10-20 12:10:00,32.22,32.22,32.19,32.2,25135.0,26.0256,26.0256,26.0013,26.0094,25135.0
2016-10-20 12:15:00,32.2,32.22,32.19,32.22,15767.0,26.0094,26.0256,26.0013,26.0256,15767.0
2016-10-20 12:20:00,32.22,32.23,32.22,32.23,20193.0,26.0256,26.0336,26.0256,26.0336,20193.0
2016-10-20 12:25:00,32.23,32.28,32.22,32.27,79516.0,26.0336,26.074,26.0256,26.066,79516.0
2016-10-20 12:30:00,32.28,32.28,32.25,32.27,24794.0,26.074,26.074,26.0498,26.066,24794.0
2016-10-20 12:35:00,32.26,32.28,32.25,32.27,29892.0,26.0579,26.074,26.0498,26.066,29892.0
2016-10-20 12:40:00,32.28,32.28,32.25,32.26,23203.0,26.074,26.074,26.0498,26.0579,23203.0
2016-10-20 12:45:00,32.26,32.29,32.25,32.26,39464.0,26.0579,26.0821,26.0498,26.0579,39464.0
2016-10-20 12:50:00,32.26,32.27,32.23,32.25,59320.0,26.0579,26.066,26.0336,26.0498,59320.0
2016-10-20 12:55:00,32.26,32.26,32.21,32.22,25004.0,26.0579,26.0579,26.0175,26.0256,25004.0
2016-10-20 13:00:00,32.23,32.26,32.22,32.26,14924.0,26.0336,26.0579,26.0256,26.0579,14924.0
2016-10-20 13:05:00,32.26,32.27,32.24,32.26,23642.0,26.0579,26.066,26.0417,26.0579,23642.0
2016-10-20 13:10:00,32.26,32.26,32.21,32.22,15514.0,26.0579,26.0579,26.0175,26.0256,15514.0
2016-10-20 13:15:00,32.21,32.22,32.16,32.2,19523.0,26.0175,26.0256,25.9771,26.0094,19523.0
2016-10-20 13:20:00,32.19,32.2,32.17,32.2,25231.0,26.0013,26.0094,25.9852,26.0094,25231.0
2016-10-20 13:25:00,32.2,32.25,32.19,32.25,16002.0,26.0094,26.0498,26.0013,26.0498,16002.0
2016-10-20 13:30:00,32.24,32.24,32.21,32.21,14211.0,26.0417,26.0417,26.0175,26.0175,14211.0
2016-10-20 13:35:00,32.21,32.23,32.2,32.22,13374.0,26.0175,26.0336,26.0094,26.0256,13374.0
2016-10-20 13:40:00,32.22,32.22,32.2,32.2,9100.0,26.0256,26.0256,26.0094,26.0094,9100.0
2016-10-20 13:45:00,32.2,32.22,32.18,32.18,14311.0,26.0094,26.0256,25.9933,25.9933,14311.0
2016-10-20 13:50:00,32.18,32.18,32.11,32.11,26569.0,25.9933,25.9933,25.9367,25.9367,26569.0
2016-10-20 13:55:00,32.11,32.13,32.1,32.12,27375.0,25.9367,25.9529,25.9286,25.9448,27375.0
2016-10-20 14:00:00,32.12,32.12,32.11,32.12,37805.0,25.9448,25.9448,25.9367,25.9448,37805.0
2016-10-20 14:05:00,32.12,32.12,32.09,32.1,40112.0,25.9448,25.9448,25.9206,25.9286,40112.0
2016-10-20 14:10:00,32.11,32.11,32.07,32.09,12985.0,25.9367,25.9367,25.9044,25.9206,12985.0
2016-10-20 14:15:00,32.09,32.09,32.08,32.08,5529.0,25.9206,25.9206,25.9125,25.9125,5529.0
2016-10-20 14:20:00,32.08,32.09,32.08,32.09,5666.0,25.9125,25.9206,25.9125,25.9206,5666.0
2016-10-20 14:25:00,32.08,32.09,32.08,32.09,7365.0,25.9125,25.9206,25.9125,25.9206,7365.0
2016-10-20 14:30:00,32.09,32.1,32.07,32.09,26671.0,25.9206,25.9286,25.9044,25.9206,26671.0
2016-10-20 14:35:00,32.09,32.1,32.05,32.05,23673.0,25.9206,25.9286,25.8883,25.8883,23673.0
2016-10-20 14:40:00,32.06,32.07,32.04,32.07,16073.0,25.8963,25.9044,25.8802,25.9044,16073.0
2016-10-20 14:45:00,32.07,32.07,32.05,32.07,16896.0,25.9044,25.9044,25.8883,25.9044,16896.0
2016-10-20 14:50:00,32.07,32.07,32.04,32.04,15134.0,25.9044,25.9044,25.8802,25.8802,15134.0
2016-10-20 14:55:00,32.05,32.06,32.04,32.06,15321.0,25.8883,25.8963,25.8802,25.8963,15321.0
2016-10-20 15:00:00,32.05,32.06,32.04,32.05,44664.0,25.8883,25.8963,25.8802,25.8883,44664.0
2016-10-20 15:05:00,32.05,32.05,32.03,32.03,28025.0,25.8883,25.8883,25.8721,25.8721,28025.0
2016-10-20 15:10:00,32.03,32.04,32.0,32.02,23557.0,25.8721,25.8802,25.8479,25.864,23557.0
2016-10-20 15:15:00,32.02,32.03,32.01,32.01,20389.0,25.864,25.8721,25.8559,25.8559,20389.0
2016-10-20 15:20:00,32.01,32.03,32.01,32.01,22037.0,25.8559,25.8721,25.8559,25.8559,22037.0
2016-10-20 15:25:00,32.02,32.02,32.01,32.02,27100.0,25.864,25.864,25.8559,25.864,27100.0
2016-10-20 15:30:00,32.02,32.02,32.0,32.0,40704.0,25.864,25.864,25.8479,25.8479,40704.0
2016-10-20 15:35:00,32.0,32.01,31.97,31.99,77712.0,25.8479,25.8559,25.8236,25.8398,77712.0
2016-10-20 15:40:00,31.99,32.0,31.98,32.0,66459.0,25.8398,25.8479,25.8317,25.8479,66459.0
2016-10-20 15:45:00,32.0,32.02,31.98,31.99,83536.0,25.8479,25.864,25.8317,25.8398,83536.0
2016-10-20 15:50:00,31.99,32.01,31.98,32.0,99882.0,25.8398,25.8559,25.8317,25.8479,99882.0
2016-10-20 15:55:00,32.0,32.02,32.0,32.0,205905.0,25.8479,25.864,25.8479,25.8479,205905.0
2016-10-21 09:30:00,31.75,31.82,31.71,31.8,208396.0,25.6459,25.7025,25.6136,25.6863,208396.0
2016-10-21 09:35:00,31.79,31.79,31.7,31.76,25509.0,25.6782,25.6782,25.6055,25.654,25509.0
2016-10-21 09:40:00,31.77,31.82,31.74,31.82,34113.0,25.6621,25.7025,25.6379,25.7025,34113.0
2016-10-21 09:45:00,31.81,31.83,31.78,31.8,40779.0,25.6944,25.7106,25.6702,25.6863,40779.0
2016-10-21 09:50:00,31.8,31.81,31.74,31.75,15741.0,25.6863,25.6944,25.6379,25.6459,15741.0
2016-10-21 09:55:00,31.75,31.82,31.74,31.82,70408.0,25.6459,25.7025,25.6379,25.7025,70408.0
2016-10-21 10:00:00,31.81,31.82,31.76,31.77,15600.0,25.6944,25.7025,25.654,25.6621,15600.0
2016-10-21 10:05:00,31.77,31.77,31.71,31.73,23583.0,25.6621,25.6621,25.6136,25.6298,23583.0
2016-10-21 10:10:00,31.74,31.83,31.73,31.82,61214.0,25.6379,25.7106,25.6298,25.7025,61214.0
2016-10-21 10:15:00,31.82,31.89,31.8,31.89,81573.0,25.7025,25.759,25.6863,25.759,81573.0
2016-10-21 10:20:00,31.89,31.93,31.87,31.91,92400.0,25.759,25.7913,25.7429,25.7752,92400.0
2016-10-21 10:25:00,31.91,31.93,31.86,31.87,36153.0,25.7752,25.7913,25.7348,25.7429,36153.0
2016-10-21 10:30:00,31.86,31.9,31.83,31.9,44506.0,25.7348,25.7671,25.7106,25.7671,44506.0
2016-10-21 10:35:00,31.89,31.9,31.83,31.84,21087.0,25.759,25.7671,25.7106,25.7186,21087.0
2016-10-21 10:40:00,31.83,31.9,31.83,31.9,25274.0,25.7106,25.7671,25.7106,25.7671,25274.0
2016-10-21 10:45:00,31.9,31.92,31.89,31.91,38688.0,25.7671,25.7832,25.759,25.7752,38688.0
2016-10-21 10:50:00,31.91,31.91,31.88,31.89,16623.0,25.7752,25.7752,25.7509,25.759,16623.0
2016-10-21 10:55:00,31.88,31.91,31.88,31.9,10377.0,25.7509,25.7752,25.7509,25.7671,10377.0
2016-10-21 11:00:00,31.9,31.91,31.87,31.88,15426.0,25.7671,25.7752,25.7429,25.7509,15426.0
2016-10-21 11:05:00,31.88,31.93,31.87,31.91,15408.0,25.7509,25.7913,25.7429,25.7752,15408.0
2016-10-21 11:10:00,31.91,31.91,31.89,31.91,23124.0,25.7752,25.7752,25.759,25.7752,23124.0
2016-10-21 11:15:00,31.9,31.94,31.89,31.94,27039.0,25.7671,25.7994,25.759,25.7994,27039.0
2016-10-21 11:20:00,31.94,31.96,31.94,31.95,30687.0,25.7994,25.8156,25.7994,25.8075,30687.0
2016-10-21 11:25:00,31.94,31.96,31.9,31.91,23135.0,25.7994,25.8156,25.7671,25.7752,23135.0
2016-10-21 11:30:00,31.9,31.9,31.82,31.84,29413.0,25.7671,25.7671,25.7025,25.7186,29413.0
2016-10-21 11:35:00,31.84,31.84,31.83,31.84,8539.0,25.7186,25.7186,25.7106,25.7186,8539.0
2016-10-21 11:40:00,31.84,31.84,31.76,31.78,27227.0,25.7186,25.7186,25.654,25.6702,27227.0
2016-10-21 11:45:00,31.78,31.86,31.77,31.86,18199.0,25.6702,25.7348,25.6621,25.7348,18199.0
2016-10-21 11:50:00,31.86,31.87,31.83,31.84,16543.0,25.7348,25.7429,25.7106,25.7186,16543.0
2016-10-21 11:55:00,31.84,31.84,31.79,31.79,7567.0,25.7186,25.7186,25.6782,25.6782,7567.0
2016-10-21 12:00:00,31.8,31.81,31.78,31.79,14517.0,25.6863,25.6944,25.6702,25.6782,14517.0
2016-10-21 12:05:00,31.79,31.8,31.76,31.76,16367.0,25.6782,25.6863,25.654,25.654,16367.0
2016-10-21 12:10:00,31.76,31.76,31.72,31.72,22453.0,25.654,25.654,25.6217,25.6217,22453.0
2016-10-21 12:15:00,31.73,31.73,31.7,31.7,15514.0,25.6298,25.6298,25.6055,25.6055,15514.0
2016-10-21 12:20:00,31.7,31.72,31.68,31.69,45807.0,25.6055,25.6217,25.5894,25.5975,45807.0
2016-10-21 12:25:00,31.69,31.73,31.68,31.73,64556.0,25.5975,25.6298,25.5894,25.6298,64556.0
2016-10-21 12:30:00,31.73,31.73,31.71,31.71,23084.0,25.6298,25.6298,25.6136,25.6136,23084.0
2016-10-21 12:35:00,31.71,31.76,31.71,31.76,28812.0,25.6136,25.654,25.6136,25.654,28812.0
2016-10-21 12:40:00,31.76,31.78,31.75,31.78,11857.0,25.654,25.6702,25.6459,25.6702,11857.0
2016-10-21 12:45:00,31.78,31.78,31.76,31.78,14355.0,25.6702,25.6702,25.654,25.6702,14355.0
2016-10-21 12:50:00,31.78,31.78,31.74,31.76,25706.0,25.6702,25.6702,25.6379,25.654,25706.0
2016-10-21 12:55:00,31.76,31.78,31.74,31.78,25700.0,25.654,25.6702,25.6379,25.6702,25700.0
2016-10-21 13:00:00,31.78,31.79,31.74,31.74,37649.0,25.6702,25.6782,25.6379,25.6379,37649.0
2016-10-21 13:05:00,31.75,31.79,31.74,31.77,20953.0,25.6459,25.6782,25.6379,25.6621,20953.0
2016-10-21 13:10:00,31.77,31.79,31.77,31.79,4477.0,25.6621,25.6782,25.6621,25.6782,4477.0
2016-10-21 13:15:00,31.79,31.81,31.79,31.8,10532.0,25.6782,25.6944,25.6782,25.6863,10532.0
2016-10-21 13:20:00,31.8,31.81,31.8,31.81,13567.0,25.6863,25.6944,25.6863,25.6944,13567.0
2016-10-21 13:25:00,31.81,31.86,31.8,31.85,16063.0,25.6944,25.7348,25.6863,25.7267,16063.0
2016-10-21 13:30:00,31.85,31.86,31.8,31.82,21233.0,25.7267,25.7348,25.6863,25.7025,21233.0
2016-10-21 13:35:00,31.82,31.85,31.81,31.85,9174.0,25.7025,25.7267,25.6944,25.7267,9174.0
2016-10-21 13:40:00,31.85,31.87,31.84,31.85,17669.0,25.7267,25.7429,25.7186,25.7267,17669.0
2016-10-21 13:45:00,31.85,31.91,31.85,31.9,23714.0,25.7267,25.7752,25.7267,25.7671,23714.0
2016-10-21 13:50:00,31.89,31.91,31.87,31.87,21157.0,25.759,25.7752,25.7429,25.7429,21157.0
2016-10-21 13:55:00,31.87,31.88,31.84,31.87,12185.0,25.7429,25.7509,25.7186,25.7429,12185.0
2016-10-21 14:00:00,31.87,31.87,31.82,31.82,13767.0,25.7429,25.7429,25.7025,25.7025,13767.0
2016-10-21 14:05:00,31.82,31.84,31.81,31.83,11497.0,25.7025,25.7186,25.6944,25.7106,11497.0
2016-10-21 14:10:00,31.82,31.84,31.82,31.83,7500.0,25.7025,25.7186,25.7025,25.7106,7500.0
2016-10-21 14:15:00,31.83,31.84,31.83,31.83,7636.0,25.7106,25.7186,25.7106,25.7106,7636.0
2016-10-21 14:20:00,31.84,31.85,31.82,31.85,22821.0,25.7186,25.7267,25.7025,25.7267,22821.0
2016-10-21 14:25:00,31.85,31.87,31.84,31.86,15675.0,25.7267,25.7429,25.7186,25.7348,15675.0
2016-10-21 14:30:00,31.87,31.87,31.85,31.86,11400.0,25.7429,25.7429,25.7267,25.7348,11400.0
2016-10-21 14:35:00,31.86,31.89,31.85,31.89,23226.0,25.7348,25.759,25.7267,25.759,23226.0
2016-10-21 14:40:00,31.88,31.89,31.87,31.88,10720.0,25.7509,25.759,25.7429,25.7509,10720.0
2016-10-21 14:45:00,31.88,31.89,31.86,31.86,12000.0,25.7509,25.759,25.7348,25.7348,12000.0
2016-10-21 14:50:00,31.86,31.87,31.86,31.87,6740.0,25.7348,25.7429,25.7348,25.7429,6740.0
2016-10-21 14:55:00,31.87,31.88,31.86,31.88,11972.0,25.7429,25.7509,25.7348,25.7509,11972.0
2016-10-21 15:00:00,31.87,31.88,31.86,31.88,30513.0,25.7429,25.7509,25.7348,25.7509,30513.0
2016-10-21 15:05:00,31.88,31.9,31.87,31.88,21420.0,25.7509,25.7671,25.7429,25.7509,21420.0
2016-10-21 15:10:00,31.88,31.88,31.86,31.86,10146.0,25.7509,25.7509,25.7348,25.7348,10146.0
2016-10-21 15:15:00,31.86,31.88,31.84,31.85,26739.0,25.7348,25.7509,25.7186,25.7267,26739.0
2016-10-21 15:20:00,31.85,31.85,31.83,31.84,20135.0,25.7267,25.7267,25.7106,25.7186,20135.0
2016-10-21 15:25:00,31.84,31.87,31.83,31.86,26129.0,25.7186,25.7429,25.7106,25.7348,26129.0
2016-10-21 15:30:00,31.86,31.86,31.84,31.84,16919.0,25.7348,25.7348,25.7186,25.7186,16919.0
2016-10-21 15:35:00,31.85,31.85,31.82,31.82,24555.0,25.7267,25.7267,25.7025,25.7025,24555.0
2016-10-21 15:40:00,31.82,31.89,31.82,31.89,117829.0,25.7025,25.759,25.7025,25.759,117829.0
2016-10-21 15:45:00,31.89,31.91,31.88,31.89,109430.0,25.759,25.7752,25.7509,25.759,109430.0
2016-10-21 15:50:00,31.9,31.9,31.89,31.9,33521.0,25.7671,25.7671,25.759,25.7671,33521.0
2016-10-21 15:55:00,31.9,31.91,31.88,31.89,285314.0,25.7671,25.7752,25.7509,25.759,285314.0
2016-10-24 09:30:00,32.05,32.15,32.0,32.03,46821.0,25.8883,25.969,25.8479,25.8721,46821.0
2016-10-24 09:35:00,32.03,32.12,32.01,32.06,18490.0,25.8721,25.9448,25.8559,25.8963,18490.0
2016-10-24 09:40:00,32.08,32.11,32.0,32.01,17329.0,25.9125,25.9367,25.8479,25.8559,17329.0
2016-10-24 09:45:00,32.02,32.06,32.02,32.06,10295.0,25.864,25.8963,25.864,25.8963,10295.0
2016-10-24 09:50:00,32.06,32.08,32.01,32.03,16464.0,25.8963,25.9125,25.8559,25.8721,16464.0
2016-10-24 09:55:00,32.02,32.04,32.01,32.02,14408.0,25.864,25.8802,25.8559,25.864,14408.0
2016-10-24 10:00:00,32.02,32.05,32.01,32.05,17942.0,25.864,25.8883,25.8559,25.8883,17942.0
2016-10-24 10:05:00,32.03,32.03,31.98,31.99,18471.0,25.8721,25.8721,25.8317,25.8398,18471.0
2016-10-24 10:10:00,31.99,32.0,31.98,31.99,18707.0,25.8398,25.8479,25.8317,25.8398,18707.0
2016-10-24 10:15:00,32.0,32.02,31.99,32.0,7602.0,25.8479,25.864,25.8398,25.8479,7602.0
2016-10-24 10:20:00,32.0,32.0,31.95,31.99,30816.0,25.8479,25.8479,25.8075,25.8398,30816.0
2016-10-24 10:25:00,31.98,32.01,31.98,32.01,15564.0,25.8317,25.8559,25.8317,25.8559,15564.0
2016-10-24 10:30:00,32.01,32.03,31.99,32.0,12509.0,25.8559,25.8721,25.8398,25.8479,12509.0
2016-10-24 10:35:00,32.01,32.03,32.01,32.02,4220.0,25.8559,25.8721,25.8559,25.864,4220.0
2016-10-24 10:40:00,32.03,32.04,31.98,31.98,17271.0,25.8721,25.8802,25.8317,25.8317,17271.0
2016-10-24 10:45:00,31.99,32.01,31.97,31.99,27075.0,25.8398,25.8559,25.8236,25.8398,27075.0
2016-10-24 10:50:00,31.99,32.0,31.97,31.99,7715.0,25.8398,25.8479,25.8236,25.8398,7715.0
2016-10-24 10:55:00,31.99,32.0,31.98,32.0,10914.0,25.8398,25.8479,25.8317,25.8479,10914.0
2016-10-24 11:00:00,32.01,32.02,32.0,32.02,7320.0,25.8559,25.864,25.8479,25.864,7320.0
2016-10-24 11:05:00,32.01,32.05,31.99,31.99,29648.0,25.8559,25.8883,25.8398,25.8398,29648.0
2016-10-24 11:10:00,31.99,32.0,31.98,32.0,11811.0,25.8398,25.8479,25.8317,25.8479,11811.0
2016-10-24 11:15:00,31.99,32.01,31.99,32.0,10198.0,25.8398,25.8559,25.8398,25.8479,10198.0
2016-10-24 11:20:00,32.0,32.01,32.0,32.0,2604.0,25.8479,25.8559,25.8479,25.8479,2604.0
2016-10-24 11:25:00,32.0,32.01,31.99,32.0,18023.0,25.8479,25.8559,25.8398,25.8479,18023.0
2016-10-24 11:30:00,32.0,32.0,31.99,31.99,4940.0,25.8479,25.8479,25.8398,25.8398,4940.0
2016-10-24 11:35:00,31.99,32.0,31.96,31.98,13755.0,25.8398,25.8479,25.8156,25.8317,13755.0
2016-10-24 11:40:00,31.99,31.99,31.94,31.95,6631.0,25.8398,25.8398,25.7994,25.8075,6631.0
2016-10-24 11:45:00,31.95,31.95,31.93,31.94,11522.0,25.8075,25.8075,25.7913,25.7994,11522.0
2016-10-24 11:50:00,31.94,31.94,31.91,31.92,9966.0,25.7994,25.7994,25.7752,25.7832,9966.0
2016-10-24 11:55:00,31.92,31.92,31.91,31.92,4702.0,25.7832,25.7832,25.7752,25.7832,4702.0
2016-10-24 12:00:00,31.91,31.93,31.91,31.93,8197.0,25.7752,25.7913,25.7752,25.7913,8197.0
2016-10-24 12:05:00,31.93,31.94,31.91,31.94,18106.0,25.7913,25.7994,25.7752,25.7994,18106.0
2016-10-24 12:10:00,31.94,31.96,31.93,31.95,20409.0,25.7994,25.8156,25.7913,25.8075,20409.0
2016-10-24 12:15:00,31.96,31.96,31.92,31.92,11874.0,25.8156,25.8156,25.7832,25.7832,11874.0
2016-10-24 12:20:00,31.92,31.94,31.92,31.92,18920.0,25.7832,25.7994,25.7832,25.7832,18920.0
2016-10-24 12:25:00,31.92,31.93,31.9,31.91,20331.0,25.7832,25.7913,25.7671,25.7752,20331.0
2016-10-24 12:30:00,31.91,31.92,31.89,31.9,24463.0,25.7752,25.7832,25.759,25.7671,24463.0
2016-10-24 12:35:00,31.91,31.92,31.89,31.89,19488.0,25.7752,25.7832,25.759,25.759,19488.0
2016-10-24 12:40:00,31.89,31.92,31.88,31.91,22460.0,25.759,25.7832,25.7509,25.7752,22460.0
2016-10-24 12:45:00,31.91,31.91,31.9,31.91,5208.0,25.7752,25.7752,25.7671,25.7752,5208.0
2016-10-24 12:50:00,31.91,31.91,31.89,31.89,9738.0,25.7752,25.7752,25.759,25.759,9738.0
2016-10-24 12:55:00,31.89,31.9,31.85,31.86,59394.0,25.759,25.7671,25.7267,25.7348,59394.0
2016-10-24 13:00:00,31.86,31.86,31.85,31.86,7440.0,25.7348,25.7348,25.7267,25.7348,7440.0
2016-10-24 13:05:00,31.86,31.87,31.84,31.86,17026.0,25.7348,25.7429,25.7186,25.7348,17026.0
2016-10-24 13:10:00,31.86,31.87,31.86,31.87,2500.0,25.7348,25.7429,25.7348,25.7429,2500.0
2016-10-24 13:15:00,31.87,31.9,31.86,31.9,21428.0,25.7429,25.7671,25.7348,25.7671,21428.0
2016-10-24 13:20:00,31.9,31.93,31.89,31.93,23082.0,25.7671,25.7913,25.759,25.7913,23082.0
2016-10-24 13:25:00,31.93,31.93,31.89,31.9,32831.0,25.7913,25.7913,25.759,25.7671,32831.0
2016-10-24 13:30:00,31.89,31.91,31.89,31.91,13265.0,25.759,25.7752,25.759,25.7752,13265.0
2016-10-24 13:35:00,31.91,31.91,31.89,31.9,13020.0,25.7752,25.7752,25.759,25.7671,13020.0
2016-10-24 13:40:00,31.89,31.9,31.88,31.89,10973.0,25.759,25.7671,25.7509,25.759,10973.0
2016-10-24 13:45:00,31.9,31.94,31.89,31.94,26623.0,25.7671,25.7994,25.759,25.7994,26623.0
2016-10-24 13:50:00,31.94,31.95,31.91,31.92,15568.0,25.7994,25.8075,25.7752,25.7832,15568.0
2016-10-24 13:55:00,31.91,31.92,31.9,31.91,16522.0,25.7752,25.7832,25.7671,25.7752,16522.0
2016-10-24 14:00:00,31.91,31.93,31.91,31.92,9892.0,25.7752,25.7913,25.7752,25.7832,9892.0
2016-10-24 14:05:00,31.92,31.95,31.91,31.95,38369.0,25.7832,25.8075,25.7752,25.8075,38369.0
2016-10-24 14:10:00,31.94,31.96,31.94,31.95,10999.0,25.7994,25.8156,25.7994,25.8075,10999.0
2016-10-24 14:15:00,31.95,31.95,31.9,31.91,14780.0,25.8075,25.8075,25.7671,25.7752,14780.0
2016-10-24 14:20:00,31.91,31.95,31.91,31.95,21893.0,25.7752,25.8075,25.7752,25.8075,21893.0
2016-10-24 14:25:00,31.95,31.97,31.94,31.96,27177.0,25.8075,25.8236,25.7994,25.8156,27177.0
2016-10-24 14:30:00,31.97,31.97,31.93,31.94,8337.0,25.8236,25.8236,25.7913,25.7994,8337.0
2016-10-24 14:35:00,31.93,31.94,31.92,31.92,35774.0,25.7913,25.7994,25.7832,25.7832,35774.0
2016-10-24 14:40:00,31.92,31.96,31.92,31.95,35283.0,25.7832,25.8156,25.7832,25.8075,35283.0
2016-10-24 14:45:00,31.94,31.95,31.93,31.94,20076.0,25.7994,25.8075,25.7913,25.7994,20076.0
2016-10-24 14:50:00,31.94,31.96,31.93,31.96,27120.0,25.7994,25.8156,25.7913,25.8156,27120.0
2016-10-24 14:55:00,31.97,31.98,31.97,31.98,5860.0,25.8236,25.8317,25.8236,25.8317,5860.0
2016-10-24 15:00:00,31.98,31.98,31.97,31.98,3605.0,25.8317,25.8317,25.8236,25.8317,3605.0
2016-10-24 15:05:00,31.98,31.99,31.97,31.97,18397.0,25.8317,25.8398,25.8236,25.8236,18397.0
2016-10-24 15:10:00,31.98,31.99,31.97,31.98,12929.0,25.8317,25.8398,25.8236,25.8317,12929.0
2016-10-24 15:15:00,31.97,31.99,31.96,31.98,35023.0,25.8236,25.8398,25.8156,25.8317,35023.0
2016-10-24 15:20:00,31.97,31.98,31.96,31.97,17613.0,25.8236,25.8317,25.8156,25.8236,17613.0
2016-10-24 15:25:00,31.98,32.0,31.97,32.0,22686.0,25.8317,25.8479,25.8236,25.8479,22686.0
2016-10-24 15:30:00,32.0,32.0,31.99,31.99,26955.0,25.8479,25.8479,25.8398,25.8398,26955.0
2016-10-24 15:35:00,31.99,32.01,31.99,32.01,18013.0,25.8398,25.8559,25.8398,25.8559,18013.0
2016-10-24 15:40:00,32.01,32.01,31.98,31.99,69369.0,25.8559,25.8559,25.8317,25.8398,69369.0
2016-10-24 15:45:00,31.98,32.01,31.98,32.01,49920.0,25.8317,25.8559,25.8317,25.8559,49920.0
2016-10-24 15:50:00,32.01,32.01,31.98,31.98,133454.0,25.8559,25.8559,25.8317,25.8317,133454.0
2016-10-24 15:55:00,31.98,32.0,31.96,31.96,121623.0,25.8317,25.8479,25.8156,25.8156,121623.0
2016-10-25 09:30:00,31.92,31.96,31.86,31.92,50560.0,25.7832,25.8156,25.7348,25.7832,50560.0
2016-10-25 09:35:00,31.92,31.94,31.87,31.91,10206.0,25.7832,25.7994,25.7429,25.7752,10206.0
2016-10-25 09:40:00,31.91,31.91,31.85,31.86,9981.0,25.7752,25.7752,25.7267,25.7348,9981.0
2016-10-25 09:45:00,31.86,31.87,31.81,31.82,33759.0,25.7348,25.7429,25.6944,25.7025,33759.0
2016-10-25 09:50:00,31.83,31.83,31.77,31.79,66932.0,25.7106,25.7106,25.6621,25.6782,66932.0
2016-10-25 09:55:00,31.8,31.88,31.79,31.87,30695.0,25.6863,25.7509,25.6782,25.7429,30695.0
2016-10-25 10:00:00,31.87,31.87,31.85,31.87,14222.0,25.7429,25.7429,25.7267,25.7429,14222.0
2016-10-25 10:05:00,31.86,31.87,31.85,31.87,9807.0,25.7348,25.7429,25.7267,25.7429,9807.0
2016-10-25 10:10:00,31.87,31.87,31.84,31.85,17043.0,25.7429,25.7429,25.7186,25.7267,17043.0
2016-10-25 10:15:00,31.85,31.86,31.84,31.86,22315.0,25.7267,25.7348,25.7186,25.7348,22315.0
2016-10-25 10:20:00,31.85,31.86,31.8,31.8,14190.0,25.7267,25.7348,25.6863,25.6863,14190.0
2016-10-25 10:25:00,31.79,31.84,31.79,31.82,9289.0,25.6782,25.7186,25.6782,25.7025,9289.0
2016-10-25 10:30:00,31.81,31.83,31.8,31.83,10395.0,25.6944,25.7106,25.6863,25.7106,10395.0
2016-10-25 10:35:00,31.84,31.86,31.84,31.84,8048.0,25.7186,25.7348,25.7186,25.7186,8048.0
2016-10-25 10:40:00,31.85,31.85,31.78,31.79,14201.0,25.7267,25.7267,25.6702,25.6782,14201.0
2016-10-25 10:45:00,31.79,31.79,31.76,31.77,11249.0,25.6782,25.6782,25.654,25.6621,11249.0
2016-10-25 10:50:00,31.77,31.8,31.76,31.8,9355.0,25.6621,25.6863,25.654,25.6863,9355.0
2016-10-25 10:55:00,31.8,31.8,31.77,31.8,14998.0,25.6863,25.6863,25.6621,25.6863,14998.0
2016-10-25 11:00:00,31.8,31.84,31.79,31.84,10836.0,25.6863,25.7186,25.6782,25.7186,10836.0
2016-10-25 11:05:00,31.84,31.86,31.82,31.86,12883.0,25.7186,25.7348,25.7025,25.7348,12883.0
2016-10-25 11:10:00,31.86,31.87,31.85,31.87,17583.0,25.7348,25.7429,25.7267,25.7429,17583.0
2016-10-25 11:15:00,31.87,31.9,31.86,31.89,11403.0,25.7429,25.7671,25.7348,25.759,11403.0
2016-10-25 11:20:00,31.9,31.9,31.83,31.84,16002.0,25.7671,25.7671,25.7106,25.7186,16002.0
2016-10-25 11:25:00,31.84,31.85,31.83,31.84,3380.0,25.7186,25.7267,25.7106,25.7186,3380.0
2016-10-25 11:30:00,31.85,31.91,31.84,31.88,25080.0,25.7267,25.7752,25.7186,25.7509,25080.0
2016-10-25 11:35:00,31.87,31.9,31.85,31.89,31157.0,25.7429,25.7671,25.7267,25.759,31157.0
2016-10-25 11:40:00,31.88,31.88,31.85,31.86,8983.0,25.7509,25.7509,25.7267,25.7348,8983.0
2016-10-25 11:45:00,31.86,31.88,31.85,31.87,15251.0,25.7348,25.7509,25.7267,25.7429,15251.0
2016-10-25 11:50:00,31.87,31.9,31.86,31.89,34195.0,25.7429,25.7671,25.7348,25.759,34195.0
2016-10-25 11:55:00,31.9,31.91,31.89,31.9,15998.0,25.7671,25.7752,25.759,25.7671,15998.0
2016-10-25 12:00:00,31.9,31.9,31.87,31.88,14701.0,25.7671,25.7671,25.7429,25.7509,14701.0
2016-10-25 12:05:00,31.87,31.87,31.85,31.86,11706.0,25.7429,25.7429,25.7267,25.7348,11706.0
2016-10-25 12:10:00,31.87,31.89,31.86,31.87,15430.0,25.7429,25.759,25.7348,25.7429,15430.0
2016-10-25 12:15:00,31.87,31.87,31.83,31.86,10116.0,25.7429,25.7429,25.7106,25.7348,10116.0
2016-10-25 12:20:00,31.86,31.86,31.84,31.86,12467.0,25.7348,25.7348,25.7186,25.7348,12467.0
2016-10-25 12:25:00,31.85,31.86,31.82,31.83,9536.0,25.7267,25.7348,25.7025,25.7106,9536.0
2016-10-25 12:30:00,31.82,31.85,31.81,31.85,11387.0,25.7025,25.7267,25.6944,25.7267,11387.0
2016-10-25 12:35:00,31.85,31.85,31.83,31.85,6957.0,25.7267,25.7267,25.7106,25.7267,6957.0
2016-10-25 12:40:00,31.85,31.87,31.84,31.87,10839.0,25.7267,25.7429,25.7186,25.7429,10839.0
2016-10-25 12:45:00,31.86,31.88,31.85,31.88,13073.0,25.7348,25.7509,25.7267,25.7509,13073.0
2016-10-25 12:50:00,31.87,31.89,31.87,31.88,3162.0,25.7429,25.759,25.7429,25.7509,3162.0
2016-10-25 12:55:00,31.88,31.9,31.88,31.89,4735.0,25.7509,25.7671,25.7509,25.759,4735.0
2016-10-25 13:00:00,31.9,31.9,31.86,31.87,21119.0,25.7671,25.7671,25.7348,25.7429,21119.0
2016-10-25 13:05:00,31.87,31.87,31.83,31.84,24205.0,25.7429,25.7429,25.7106,25.7186,24205.0
2016-10-25 13:10:00,31.84,31.85,31.83,31.85,10725.0,25.7186,25.7267,25.7106,25.7267,10725.0
2016-10-25 13:15:00,31.85,31.88,31.85,31.88,14281.0,25.7267,25.7509,25.7267,25.7509,14281.0
2016-10-25 13:20:00,31.87,31.91,31.87,31.91,15169.0,25.7429,25.7752,25.7429,25.7752,15169.0
2016-10-25 13:25:00,31.9,31.91,31.87,31.87,17132.0,25.7671,25.7752,25.7429,25.7429,17132.0
2016-10-25 13:30:00,31.87,31.88,31.87,31.88,5021.0,25.7429,25.7509,25.7429,25.7509,5021.0
2016-10-25 13:35:00,31.88,31.89,31.87,31.88,6190.0,25.7509,25.759,25.7429,25.7509,6190.0
2016-10-25 13:40:00,31.89,31.9,31.89,31.9,3300.0,25.759,25.7671,25.759,25.7671,3300.0
2016-10-25 13:45:00,31.9,31.91,31.89,31.91,5919.0,25.7671,25.7752,25.759,25.7752,5919.0
2016-10-25 13:50:00,31.91,31.92,31.9,31.92,8367.0,25.7752,25.7832,25.7671,25.7832,8367.0
2016-10-25 13:55:00,31.92,31.93,31.89,31.9,13962.0,25.7832,25.7913,25.759,25.7671,13962.0
2016-10-25 14:00:00,31.9,31.92,31.89,31.91,19258.0,25.7671,25.7832,25.759,25.7752,19258.0
2016-10-25 14:05:00,31.9,31.91,31.89,31.9,9100.0,25.7671,25.7752,25.759,25.7671,9100.0
2016-10-25 14:10:00,31.9,31.94,31.89,31.93,17093.0,25.7671,25.7994,25.759,25.7913,17093.0
2016-10-25 14:15:00,31.93,31.93,31.91,31.91,9020.0,25.7913,25.7913,25.7752,25.7752,9020.0
2016-10-25 14:20:00,31.91,31.92,31.9,31.91,7790.0,25.7752,25.7832,25.7671,25.7752,7790.0
2016-10-25 14:25:00,31.91,31.94,31.9,31.94,12585.0,25.7752,25.7994,25.7671,25.7994,12585.0
2016-10-25 14:30:00,31.94,31.94,31.92,31.93,12037.0,25.7994,25.7994,25.7832,25.7913,12037.0
2016-10-25 14:35:00,31.93,31.94,31.92,31.94,12543.0,25.7913,25.7994,25.7832,25.7994,12543.0
2016-10-25 14:40:00,31.94,31.95,31.93,31.95,9138.0,25.7994,25.8075,25.7913,25.8075,9138.0
2016-10-25 14:45:00,31.94,31.95,31.89,31.9,101754.0,25.7994,25.8075,25.759,25.7671,101754.0
2016-10-25 14:50:00,31.9,31.9,31.88,31.89,6096.0,25.7671,25.7671,25.7509,25.759,6096.0
2016-10-25 14:55:00,31.89,31.89,31.88,31.89,5600.0,25.759,25.759,25.7509,25.759,5600.0
2016-10-25 15:00:00,31.89,31.89,31.88,31.89,19221.0,25.759,25.759,25.7509,25.759,19221.0
2016-10-25 15:05:00,31.88,31.89,31.86,31.86,14611.0,25.7509,25.759,25.7348,25.7348,14611.0
2016-10-25 15:10:00,31.87,31.87,31.86,31.87,9469.0,25.7429,25.7429,25.7348,25.7429,9469.0
2016-10-25 15:15:00,31.86,31.87,31.86,31.87,10183.0,25.7348,25.7429,25.7348,25.7429,10183.0
2016-10-25 15:20:00,31.87,31.89,31.86,31.89,23982.0,25.7429,25.759,25.7348,25.759,23982.0
2016-10-25 15:25:00,31.89,31.92,31.88,31.92,19895.0,25.759,25.7832,25.7509,25.7832,19895.0
2016-10-25 15:30:00,31.92,31.94,31.9,31.9,30909.0,25.7832,25.7994,25.7671,25.7671,30909.0
2016-10-25 15:35:00,31.91,31.91,31.88,31.89,20279.0,25.7752,25.7752,25.7509,25.759,20279.0
2016-10-25 15:40:00,31.89,31.9,31.87,31.88,50797.0,25.759,25.7671,25.7429,25.7509,50797.0
2016-10-25 15:45:00,31.87,31.88,31.85,31.88,47208.0,25.7429,25.7509,25.7267,25.7509,47208.0
2016-10-25 15:50:00,31.88,31.88,31.85,31.86,75360.0,25.7509,25.7509,25.7267,25.7348,75360.0
2016-10-25 15:55:00,31.86,31.88,31.85,31.87,137934.0,25.7348,25.7509,25.7267,25.7429,137934.0
2016-10-26 09:30:00,31.83,31.88,31.76,31.87,17064.0,25.7106,25.7509,25.654,25.7429,17064.0
2016-10-26 09:35:00,31.88,31.88,31.86,31.86,2816.0,25.7509,25.7509,25.7348,25.7348,2816.0
2016-10-26 09:40:00,31.88,31.96,31.87,31.9,17354.0,25.7509,25.8156,25.7429,25.7671,17354.0
2016-10-26 09:45:00,31.9,31.94,31.9,31.92,6452.0,25.7671,25.7994,25.7671,25.7832,6452.0
2016-10-26 09:50:00,31.92,31.95,31.91,31.93,5950.0,25.7832,25.8075,25.7752,25.7913,5950.0
2016-10-26 09:55:00,31.93,31.94,31.91,31.93,5137.0,25.7913,25.7994,25.7752,25.7913,5137.0
2016-10-26 10:00:00,31.92,31.97,31.92,31.96,8618.0,25.7832,25.8236,25.7832,25.8156,8618.0
2016-10-26 10:05:00,31.96,31.97,31.92,31.95,8245.0,25.8156,25.8236,25.7832,25.8075,8245.0
2016-10-26 10:10:00,31.96,31.98,31.92,31.94,18699.0,25.8156,25.8317,25.7832,25.7994,18699.0
2016-10-26 10:15:00,31.93,31.95,31.92,31.92,3510.0,25.7913,25.8075,25.7832,25.7832,3510.0
2016-10-26 10:20:00,31.92,31.98,31.92,31.98,8115.0,25.7832,25.8317,25.7832,25.8317,8115.0
2016-10-26 10:25:00,31.97,32.01,31.97,32.0,17535.0,25.8236,25.8559,25.8236,25.8479,17535.0
2016-10-26 10:30:00,32.01,32.04,31.99,32.0,11100.0,25.8559,25.8802,25.8398,25.8479,11100.0
2016-10-26 10:35:00,32.0,32.04,31.99,32.01,8269.0,25.8479,25.8802,25.8398,25.8559,8269.0
2016-10-26 10:40:00,32.0,32.01,31.97,31.98,11789.0,25.8479,25.8559,25.8236,25.8317,11789.0
2016-10-26 10:45:00,31.98,32.0,31.98,31.98,7165.0,25.8317,25.8479,25.8317,25.8317,7165.0
2016-10-26 10:50:00,31.99,32.0,31.98,31.98,3852.0,25.8398,25.8479,25.8317,25.8317,3852.0
2016-10-26 10:55:00,31.99,32.08,31.98,32.07,22555.0,25.8398,25.9125,25.8317,25.9044,22555.0
2016-10-26 11:00:00,32.07,32.07,32.04,32.05,15672.0,25.9044,25.9044,25.8802,25.8883,15672.0
2016-10-26 11:05:00,32.05,32.08,32.05,32.07,7514.0,25.8883,25.9125,25.8883,25.9044,7514.0
2016-10-26 11:10:00,32.07,32.08,32.06,32.07,6480.0,25.9044,25.9125,25.8963,25.9044,6480.0
2016-10-26 11:15:00,32.07,32.08,31.99,31.99,9222.0,25.9044,25.9125,25.8398,25.8398,9222.0
2016-10-26 11:20:00,31.99,32.01,31.97,31.98,13413.0,25.8398,25.8559,25.8236,25.8317,13413.0
2016-10-26 11:25:00,31.98,32.01,31.96,32.01,15090.0,25.8317,25.8559,25.8156,25.8559,15090.0
2016-10-26 11:30:00,32.01,32.06,32.01,32.05,9671.0,25.8559,25.8963,25.8559,25.8883,9671.0
2016-10-26 11:35:00,32.05,32.06,32.03,32.04,15929.0,25.8883,25.8963,25.8721,25.8802,15929.0
2016-10-26 11:40:00,32.04,32.06,32.04,32.05,8600.0,25.8802,25.8963,25.8802,25.8883,8600.0
2016-10-26 11:45:00,32.05,32.1,32.05,32.09,14760.0,25.8883,25.9286,25.8883,25.9206,14760.0
2016-10-26 11:50:00,32.09,32.12,32.09,32.11,8413.0,25.9206,25.9448,25.9206,25.9367,8413.0
2016-10-26 11:55:00,32.11,32.12,32.04,32.05,20447.0,25.9367,25.9448,25.8802,25.8883,20447.0
2016-10-26 12:00:00,32.04,32.07,32.04,32.05,10108.0,25.8802,25.9044,25.8802,25.8883,10108.0
2016-10-26 12:05:00,32.04,32.06,32.03,32.05,6989.0,25.8802,25.8963,25.8721,25.8883,6989.0
2016-10-26 12:10:00,32.05,32.06,32.03,32.04,6901.0,25.8883,25.8963,25.8721,25.8802,6901.0
2016-10-26 12:15:00,32.04,32.04,32.03,32.04,2300.0,25.8802,25.8802,25.8721,25.8802,2300.0
2016-10-26 12:20:00,32.03,32.05,32.03,32.04,7800.0,25.8721,25.8883,25.8721,25.8802,7800.0
2016-10-26 12:25:00,32.04,32.05,32.03,32.04,7027.0,25.8802,25.8883,25.8721,25.8802,7027.0
2016-10-26 12:30:00,32.04,32.06,32.03,32.04,10792.0,25.8802,25.8963,25.8721,25.8802,10792.0
2016-10-26 12:35:00,32.05,32.06,32.04,32.05,8599.0,25.8883,25.8963,25.8802,25.8883,8599.0
2016-10-26 12:40:00,32.05,32.05,32.02,32.02,9438.0,25.8883,25.8883,25.864,25.864,9438.0
2016-10-26 12:45:00,32.03,32.03,32.02,32.02,4260.0,25.8721,25.8721,25.864,25.864,4260.0
2016-10-26 12:50:00,32.03,32.05,32.02,32.02,11709.0,25.8721,25.8883,25.864,25.864,11709.0
2016-10-26 12:55:00,32.03,32.03,32.0,32.01,7468.0,25.8721,25.8721,25.8479,25.8559,7468.0
2016-10-26 13:00:00,32.01,32.04,32.0,32.02,14521.0,25.8559,25.8802,25.8479,25.864,14521.0
2016-10-26 13:05:00,32.02,32.03,32.0,32.01,8817.0,25.864,25.8721,25.8479,25.8559,8817.0
2016-10-26 13:10:00,32.0,32.0,31.98,31.98,5803.0,25.8479,25.8479,25.8317,25.8317,5803.0
2016-10-26 13:15:00,31.98,31.98,31.96,31.98,6771.0,25.8317,25.8317,25.8156,25.8317,6771.0
2016-10-26 13:20:00,31.98,32.01,31.97,32.01,9136.0,25.8317,25.8559,25.8236,25.8559,9136.0
2016-10-26 13:25:00,32.01,32.01,31.99,32.0,5412.0,25.8559,25.8559,25.8398,25.8479,5412.0
2016-10-26 13:30:00,31.99,32.01,31.99,32.0,5628.0,25.8398,25.8559,25.8398,25.8479,5628.0
2016-10-26 13:35:00,32.0,32.01,31.97,31.98,10488.0,25.8479,25.8559,25.8236,25.8317,10488.0
2016-10-26 13:40:00,31.98,31.98,31.93,31.94,9300.0,25.8317,25.8317,25.7913,25.7994,9300.0
2016-10-26 13:45:00,31.95,31.97,31.94,31.96,6306.0,25.8075,25.8236,25.7994,25.8156,6306.0
2016-10-26 13:50:00,31.96,31.97,31.91,31.91,20299.0,25.8156,25.8236,25.7752,25.7752,20299.0
2016-10-26 13:55:00,31.91,31.93,31.9,31.93,4401.0,25.7752,25.7913,25.7671,25.7913,4401.0
2016-10-26 14:00:00,31.93,31.93,31.92,31.93,5931.0,25.7913,25.7913,25.7832,25.7913,5931.0
2016-10-26 14:05:00,31.92,31.94,31.91,31.94,30548.0,25.7832,25.7994,25.7752,25.7994,30548.0
2016-10-26 14:10:00,31.94,31.97,31.92,31.97,9119.0,25.7994,25.8236,25.7832,25.8236,9119.0
2016-10-26 14:15:00,31.97,31.99,31.97,31.99,4769.0,25.8236,25.8398,25.8236,25.8398,4769.0
2016-10-26 14:20:00,31.99,32.0,31.98,32.0,10728.0,25.8398,25.8479,25.8317,25.8479,10728.0
2016-10-26 14:25:00,32.0,32.0,31.96,31.98,17531.0,25.8479,25.8479,25.8156,25.8317,17531.0
2016-10-26 14:30:00,31.98,31.98,31.96,31.96,6500.0,25.8317,25.8317,25.8156,25.8156,6500.0
2016-10-26 14:35:00,31.96,31.99,31.96,31.99,11827.0,25.8156,25.8398,25.8156,25.8398,11827.0
2016-10-26 14:40:00,32.0,32.02,32.0,32.02,15283.0,25.8479,25.864,25.8479,25.864,15283.0
2016-10-26 14:45:00,32.02,32.02,32.01,32.02,7492.0,25.864,25.864,25.8559,25.864,7492.0
2016-10-26 14:50:00,32.02,32.02,31.95,31.96,18159.0,25.864,25.864,25.8075,25.8156,18159.0
2016-10-26 14:55:00,31.96,32.0,31.95,31.99,21237.0,25.8156,25.8479,25.8075,25.8398,21237.0
2016-10-26 15:00:00,31.99,31.99,31.98,31.99,3603.0,25.8398,25.8398,25.8317,25.8398,3603.0
2016-10-26 15:05:00,31.99,31.99,31.98,31.98,9800.0,25.8398,25.8398,25.8317,25.8317,9800.0
2016-10-26 15:10:00,31.98,31.99,31.98,31.99,12756.0,25.8317,25.8398,25.8317,25.8398,12756.0
2016-10-26 15:15:00,31.98,31.99,31.95,31.96,20639.0,25.8317,25.8398,25.8075,25.8156,20639.0
2016-10-26 15:20:00,31.96,31.99,31.96,31.99,24026.0,25.8156,25.8398,25.8156,25.8398,24026.0
2016-10-26 15:25:00,31.99,32.0,31.96,31.96,25476.0,25.8398,25.8479,25.8156,25.8156,25476.0
2016-10-26 15:30:00,31.97,31.99,31.96,31.99,18812.0,25.8236,25.8398,25.8156,25.8398,18812.0
2016-10-26 15:35:00,31.99,31.99,31.98,31.99,22888.0,25.8398,25.8398,25.8317,25.8398,22888.0
2016-10-26 15:40:00,31.99,32.0,31.98,32.0,41861.0,25.8398,25.8479,25.8317,25.8479,41861.0
2016-10-26 15:45:00,32.0,32.0,31.97,31.99,66852.0,25.8479,25.8479,25.8236,25.8398,66852.0
2016-10-26 15:50:00,31.99,32.0,31.97,31.98,42275.0,25.8398,25.8479,25.8236,25.8317,42275.0
2016-10-26 15:55:00,31.98,31.99,31.96,31.97,121393.0,25.8317,25.8398,25.8156,25.8236,121393.0
2016-10-27 09:30:00,32.03,32.1,32.03,32.08,16326.0,25.8721,25.9286,25.8721,25.9125,16326.0
2016-10-27 09:35:00,32.06,32.07,31.95,31.95,14384.0,25.8963,25.9044,25.8075,25.8075,14384.0
2016-10-27 09:40:00,31.95,31.98,31.94,31.96,12340.0,25.8075,25.8317,25.7994,25.8156,12340.0
2016-10-27 09:45:00,31.96,31.97,31.92,31.94,12693.0,25.8156,25.8236,25.7832,25.7994,12693.0
2016-10-27 09:50:00,31.93,31.97,31.91,31.95,14376.0,25.7913,25.8236,25.7752,25.8075,14376.0
2016-10-27 09:55:00,31.95,31.95,31.89,31.91,22519.0,25.8075,25.8075,25.759,25.7752,22519.0
2016-10-27 10:00:00,31.91,31.92,31.86,31.86,18503.0,25.7752,25.7832,25.7348,25.7348,18503.0
2016-10-27 10:05:00,31.86,31.87,31.83,31.85,19545.0,25.7348,25.7429,25.7106,25.7267,19545.0
2016-10-27 10:10:00,31.85,31.86,31.82,31.82,17188.0,25.7267,25.7348,25.7025,25.7025,17188.0
2016-10-27 10:15:00,31.82,31.82,31.74,31.75,20616.0,25.7025,25.7025,25.6379,25.6459,20616.0
2016-10-27 10:20:00,31.75,31.77,31.72,31.74,17964.0,25.6459,25.6621,25.6217,25.6379,17964.0
2016-10-27 10:25:00,31.73,31.8,31.73,31.79,12119.0,25.6298,25.6863,25.6298,25.6782,12119.0
2016-10-27 10:30:00,31.79,31.81,31.78,31.79,7303.0,25.6782,25.6944,25.6702,25.6782,7303.0
2016-10-27 10:35:00,31.8,31.81,31.75,31.76,17688.0,25.6863,25.6944,25.6459,25.654,17688.0
2016-10-27 10:40:00,31.76,31.81,31.75,31.81,10834.0,25.654,25.6944,25.6459,25.6944,10834.0
2016-10-27 10:45:00,31.81,31.82,31.8,31.82,10269.0,25.6944,25.7025,25.6863,25.7025,10269.0
2016-10-27 10:50:00,31.82,31.84,31.79,31.79,9830.0,25.7025,25.7186,25.6782,25.6782,9830.0
2016-10-27 10:55:00,31.79,31.8,31.75,31.76,12276.0,25.6782,25.6863,25.6459,25.654,12276.0
2016-10-27 11:00:00,31.76,31.82,31.75,31.82,21043.0,25.654,25.7025,25.6459,25.7025,21043.0
2016-10-27 11:05:00,31.82,31.85,31.81,31.84,32185.0,25.7025,25.7267,25.6944,25.7186,32185.0
2016-10-27 11:10:00,31.85,31.86,31.81,31.82,28203.0,25.7267,25.7348,25.6944,25.7025,28203.0
2016-10-27 11:15:00,31.82,31.87,31.81,31.87,5683.0,25.7025,25.7429,25.6944,25.7429,5683.0
2016-10-27 11:20:00,31.87,31.87,31.84,31.87,13900.0,25.7429,25.7429,25.7186,25.7429,13900.0
2016-10-27 11:25:00,31.87,31.87,31.8,31.8,13543.0,25.7429,25.7429,25.6863,25.6863,13543.0
2016-10-27 11:30:00,31.8,31.81,31.78,31.8,23111.0,25.6863,25.6944,25.6702,25.6863,23111.0
2016-10-27 11:35:00,31.79,31.79,31.73,31.76,15810.0,25.6782,25.6782,25.6298,25.654,15810.0
2016-10-27 11:40:00,31.76,31.77,31.71,31.75,20322.0,25.654,25.6621,25.6136,25.6459,20322.0
2016-10-27 11:45:00,31.76,31.78,31.75,31.78,27477.0,25.654,25.6702,25.6459,25.6702,27477.0
2016-10-27 11:50:00,31.78,31.8,31.76,31.79,17604.0,25.6702,25.6863,25.654,25.6782,17604.0
2016-10-27 11:55:00,31.79,31.84,31.78,31.83,8021.0,25.6782,25.7186,25.6702,25.7106,8021.0
2016-10-27 12:00:00,31.83,31.86,31.82,31.85,7307.0,25.7106,25.7348,25.7025,25.7267,7307.0
2016-10-27 12:05:00,31.85,31.88,31.85,31.88,8945.0,25.7267,25.7509,25.7267,25.7509,8945.0
2016-10-27 12:10:00,31.89,31.91,31.87,31.88,5605.0,25.759,25.7752,25.7429,25.7509,5605.0
2016-10-27 12:15:00,31.88,31.88,31.84,31.85,12284.0,25.7509,25.7509,25.7186,25.7267,12284.0
2016-10-27 12:20:00,31.85,31.85,31.83,31.84,7376.0,25.7267,25.7267,25.7106,25.7186,7376.0
2016-10-27 12:25:00,31.84,31.85,31.83,31.84,4144.0,25.7186,25.7267,25.7106,25.7186,4144.0
2016-10-27 12:30:00,31.84,31.85,31.81,31.81,9695.0,25.7186,25.7267,25.6944,25.6944,9695.0
2016-10-27 12:35:00,31.82,31.82,31.78,31.81,8700.0,25.7025,25.7025,25.6702,25.6944,8700.0
2016-10-27 12:40:00,31.8,31.82,31.79,31.8,12000.0,25.6863,25.7025,25.6782,25.6863,12000.0
2016-10-27 12:45:00,31.8,31.81,31.79,31.79,4499.0,25.6863,25.6944,25.6782,25.6782,4499.0
2016-10-27 12:50:00,31.79,31.81,31.79,31.81,5109.0,25.6782,25.6944,25.6782,25.6944,5109.0
2016-10-27 12:55:00,31.81,31.82,31.8,31.81,6796.0,25.6944,25.7025,25.6863,25.6944,6796.0
2016-10-27 13:00:00,31.81,31.81,31.8,31.81,5066.0,25.6944,25.6944,25.6863,25.6944,5066.0
2016-10-27 13:05:00,31.81,31.81,31.71,31.73,33672.0,25.6944,25.6944,25.6136,25.6298,33672.0
2016-10-27 13:10:00,31.73,31.77,31.72,31.76,10812.0,25.6298,25.6621,25.6217,25.654,10812.0
2016-10-27 13:15:00,31.75,31.78,31.75,31.76,11408.0,25.6459,25.6702,25.6459,25.654,11408.0
2016-10-27 13:20:00,31.76,31.78,31.75,31.77,6516.0,25.654,25.6702,25.6459,25.6621,6516.0
2016-10-27 13:25:00,31.76,31.78,31.76,31.78,7405.0,25.654,25.6702,25.654,25.6702,7405.0
2016-10-27 13:30:00,31.78,31.78,31.76,31.77,3350.0,25.6702,25.6702,25.654,25.6621,3350.0
2016-10-27 13:35:00,31.77,31.82,31.76,31.82,8840.0,25.6621,25.7025,25.654,25.7025,8840.0
2016-10-27 13:40:00,31.82,31.82,31.81,31.82,3269.0,25.7025,25.7025,25.6944,25.7025,3269.0
2016-10-27 13:45:00,31.82,31.82,31.78,31.78,13160.0,25.7025,25.7025,25.6702,25.6702,13160.0
2016-10-27 13:50:00,31.79,31.8,31.78,31.8,5644.0,25.6782,25.6863,25.6702,25.6863,5644.0
2016-10-27 13:55:00,31.79,31.8,31.78,31.79,6265.0,25.6782,25.6863,25.6702,25.6782,6265.0
2016-10-27 14:00:00,31.79,31.81,31.78,31.8,7872.0,25.6782,25.6944,25.6702,25.6863,7872.0
2016-10-27 14:05:00,31.8,31.81,31.79,31.79,8877.0,25.6863,25.6944,25.6782,25.6782,8877.0
2016-10-27 14:10:00,31.78,31.82,31.78,31.81,11601.0,25.6702,25.7025,25.6702,25.6944,11601.0
2016-10-27 14:15:00,31.81,31.81,31.75,31.76,16357.0,25.6944,25.6944,25.6459,25.654,16357.0
2016-10-27 14:20:00,31.76,31.77,31.75,31.75,6721.0,25.654,25.6621,25.6459,25.6459,6721.0
2016-10-27 14:25:00,31.75,31.79,31.75,31.78,12177.0,25.6459,25.6782,25.6459,25.6702,12177.0
2016-10-27 14:30:00,31.79,31.8,31.74,31.75,15566.0,25.6782,25.6863,25.6379,25.6459,15566.0
2016-10-27 14:35:00,31.74,31.76,31.73,31.76,13913.0,25.6379,25.654,25.6298,25.654,13913.0
2016-10-27 14:40:00,31.75,31.77,31.74,31.76,10760.0,25.6459,25.6621,25.6379,25.654,10760.0
2016-10-27 14:45:00,31.76,31.76,31.71,31.73,27338.0,25.654,25.654,25.6136,25.6298,27338.0
2016-10-27 14:50:00,31.73,31.74,31.71,31.74,13658.0,25.6298,25.6379,25.6136,25.6379,13658.0
2016-10-27 14:55:00,31.74,31.74,31.71,31.73,10847.0,25.6379,25.6379,25.6136,25.6298,10847.0
2016-10-27 15:00:00,31.73,31.76,31.73,31.76,56055.0,25.6298,25.654,25.6298,25.654,56055.0
2016-10-27 15:05:00,31.76,31.76,31.7,31.71,74062.0,25.654,25.654,25.6055,25.6136,74062.0
2016-10-27 15:10:00,31.71,31.72,31.68,31.68,101878.0,25.6136,25.6217,25.5894,25.5894,101878.0
2016-10-27 15:15:00,31.68,31.68,31.66,31.67,18792.0,25.5894,25.5894,25.5732,25.5813,18792.0
2016-10-27 15:20:00,31.66,31.68,31.66,31.67,10664.0,25.5732,25.5894,25.5732,25.5813,10664.0
2016-10-27 15:25:00,31.68,31.7,31.67,31.7,17234.0,25.5894,25.6055,25.5813,25.6055,17234.0
2016-10-27 15:30:00,31.69,31.71,31.69,31.71,30465.0,25.5975,25.6136,25.5975,25.6136,30465.0
2016-10-27 15:35:00,31.71,31.72,31.68,31.69,75579.0,25.6136,25.6217,25.5894,25.5975,75579.0
2016-10-27 15:40:00,31.69,31.71,31.68,31.68,40055.0,25.5975,25.6136,25.5894,25.5894,40055.0
2016-10-27 15:45:00,31.68,31.68,31.66,31.67,38274.0,25.5894,25.5894,25.5732,25.5813,38274.0
2016-10-27 15:50:00,31.67,31.67,31.66,31.67,23655.0,25.5813,25.5813,25.5732,25.5813,23655.0
2016-10-27 15:55:00,31.67,31.67,31.65,31.66,124256.0,25.5813,25.5813,25.5652,25.5732,124256.0
2016-10-28 09:30:00,31.69,31.72,31.64,31.7,41354.0,25.5975,25.6217,25.5571,25.6055,41354.0
2016-10-28 09:35:00,31.7,31.82,31.69,31.77,59805.0,25.6055,25.7025,25.5975,25.6621,59805.0
2016-10-28 09:40:00,31.77,31.83,31.76,31.79,13735.0,25.6621,25.7106,25.654,25.6782,13735.0
2016-10-28 09:45:00,31.81,31.82,31.76,31.78,5106.0,25.6944,25.7025,25.654,25.6702,5106.0
2016-10-28 09:50:00,31.78,31.79,31.75,31.79,6519.0,25.6702,25.6782,25.6459,25.6782,6519.0
2016-10-28 09:55:00,31.79,31.81,31.78,31.78,9038.0,25.6782,25.6944,25.6702,25.6702,9038.0
2016-10-28 10:00:00,31.79,31.8,31.74,31.75,10834.0,25.6782,25.6863,25.6379,25.6459,10834.0
2016-10-28 10:05:00,31.75,31.76,31.7,31.74,13453.0,25.6459,25.654,25.6055,25.6379,13453.0
2016-10-28 10:10:00,31.74,31.75,31.71,31.74,28356.0,25.6379,25.6459,25.6136,25.6379,28356.0
2016-10-28 10:15:00,31.73,31.76,31.72,31.73,23614.0,25.6298,25.654,25.6217,25.6298,23614.0
2016-10-28 10:20:00,31.73,31.77,31.72,31.77,35007.0,25.6298,25.6621,25.6217,25.6621,35007.0
2016-10-28 10:25:00,31.77,31.77,31.72,31.74,38284.0,25.6621,25.6621,25.6217,25.6379,38284.0
2016-10-28 10:30:00,31.74,31.78,31.73,31.77,48947.0,25.6379,25.6702,25.6298,25.6621,48947.0
2016-10-28 10:35:00,31.77,31.77,31.69,31.74,46817.0,25.6621,25.6621,25.5975,25.6379,46817.0
2016-10-28 10:40:00,31.74,31.74,31.72,31.73,10311.0,25.6379,25.6379,25.6217,25.6298,10311.0
2016-10-28 10:45:00,31.72,31.75,31.72,31.75,11442.0,25.6217,25.6459,25.6217,25.6459,11442.0
2016-10-28 10:50:00,31.75,31.75,31.72,31.73,17454.0,25.6459,25.6459,25.6217,25.6298,17454.0
2016-10-28 10:55:00,31.73,31.76,31.69,31.7,14016.0,25.6298,25.654,25.5975,25.6055,14016.0
2016-10-28 11:00:00,31.7,31.72,31.69,31.71,17110.0,25.6055,25.6217,25.5975,25.6136,17110.0
2016-10-28 11:05:00,31.71,31.74,31.69,31.69,12834.0,25.6136,25.6379,25.5975,25.5975,12834.0
2016-10-28 11:10:00,31.7,31.7,31.68,31.7,7610.0,25.6055,25.6055,25.5894,25.6055,7610.0
2016-10-28 11:15:00,31.7,31.71,31.68,31.7,10798.0,25.6055,25.6136,25.5894,25.6055,10798.0
2016-10-28 11:20:00,31.7,31.73,31.69,31.73,12962.0,25.6055,25.6298,25.5975,25.6298,12962.0
2016-10-28 11:25:00,31.72,31.73,31.7,31.71,8296.0,25.6217,25.6298,25.6055,25.6136,8296.0
2016-10-28 11:30:00,31.72,31.73,31.7,31.71,10067.0,25.6217,25.6298,25.6055,25.6136,10067.0
2016-10-28 11:35:00,31.72,31.72,31.71,31.72,2770.0,25.6217,25.6217,25.6136,25.6217,2770.0
2016-10-28 11:40:00,31.71,31.73,31.7,31.71,7967.0,25.6136,25.6298,25.6055,25.6136,7967.0
2016-10-28 11:45:00,31.71,31.72,31.7,31.71,4900.0,25.6136,25.6217,25.6055,25.6136,4900.0
2016-10-28 11:50:00,31.71,31.71,31.7,31.71,2000.0,25.6136,25.6136,25.6055,25.6136,2000.0
2016-10-28 11:55:00,31.71,31.71,31.66,31.66,39025.0,25.6136,25.6136,25.5732,25.5732,39025.0
2016-10-28 12:00:00,31.66,31.66,31.65,31.66,9085.0,25.5732,25.5732,25.5652,25.5732,9085.0
2016-10-28 12:05:00,31.65,31.66,31.63,31.65,12544.0,25.5652,25.5732,25.549,25.5652,12544.0
2016-10-28 12:10:00,31.65,31.67,31.65,31.67,12408.0,25.5652,25.5813,25.5652,25.5813,12408.0
2016-10-28 12:15:00,31.67,31.68,31.66,31.67,3994.0,25.5813,25.5894,25.5732,25.5813,3994.0
2016-10-28 12:20:00,31.68,31.68,31.63,31.63,12282.0,25.5894,25.5894,25.549,25.549,12282.0
2016-10-28 12:25:00,31.63,31.65,31.63,31.64,9700.0,25.549,25.5652,25.549,25.5571,9700.0
2016-10-28 12:30:00,31.64,31.64,31.6,31.61,16935.0,25.5571,25.5571,25.5248,25.5328,16935.0
2016-10-28 12:35:00,31.61,31.62,31.6,31.62,5000.0,25.5328,25.5409,25.5248,25.5409,5000.0
2016-10-28 12:40:00,31.62,31.64,31.61,31.62,16477.0,25.5409,25.5571,25.5328,25.5409,16477.0
2016-10-28 12:45:00,31.63,31.65,31.62,31.64,6392.0,25.549,25.5652,25.5409,25.5571,6392.0
2016-10-28 12:50:00,31.65,31.67,31.64,31.66,6026.0,25.5652,25.5813,25.5571,25.5732,6026.0
2016-10-28 12:55:00,31.67,31.68,31.63,31.64,12291.0,25.5813,25.5894,25.549,25.5571,12291.0
2016-10-28 13:00:00,31.64,31.64,31.51,31.51,30761.0,25.5571,25.5571,25.4521,25.4521,30761.0
2016-10-28 13:05:00,31.5,31.53,31.41,31.42,49212.0,25.444,25.4682,25.3713,25.3794,49212.0
2016-10-28 13:10:00,31.42,31.46,31.37,31.46,52631.0,25.3794,25.4117,25.339,25.4117,52631.0
2016-10-28 13:15:00,31.47,31.5,31.43,31.45,32710.0,25.4198,25.444,25.3875,25.4036,32710.0
2016-10-28 13:20:00,31.45,31.48,31.41,31.41,29475.0,25.4036,25.4278,25.3713,25.3713,29475.0
2016-10-28 13:25:00,31.42,31.42,31.38,31.39,21604.0,25.3794,25.3794,25.3471,25.3551,21604.0
2016-10-28 13:30:00,31.38,31.38,31.28,31.29,47008.0,25.3471,25.3471,25.2663,25.2744,47008.0
2016-10-28 13:35:00,31.29,31.3,31.22,31.25,30541.0,25.2744,25.2824,25.2178,25.2421,30541.0
2016-10-28 13:40:00,31.25,31.31,31.24,31.29,38320.0,25.2421,25.2905,25.234,25.2744,38320.0
2016-10-28 13:45:00,31.29,31.3,31.25,31.28,33867.0,25.2744,25.2824,25.2421,25.2663,33867.0
2016-10-28 13:50:00,31.28,31.31,31.25,31.28,23711.0,25.2663,25.2905,25.2421,25.2663,23711.0
2016-10-28 13:55:00,31.29,31.29,31.25,31.25,14407.0,25.2744,25.2744,25.2421,25.2421,14407.0
2016-10-28 14:00:00,31.25,31.31,31.24,31.29,24817.0,25.2421,25.2905,25.234,25.2744,24817.0
2016-10-28 14:05:00,31.29,31.32,31.28,31.32,14288.0,25.2744,25.2986,25.2663,25.2986,14288.0
2016-10-28 14:10:00,31.32,31.36,31.31,31.36,10548.0,25.2986,25.3309,25.2905,25.3309,10548.0
2016-10-28 14:15:00,31.36,31.39,31.33,31.37,30920.0,25.3309,25.3551,25.3067,25.339,30920.0
2016-10-28 14:20:00,31.37,31.43,31.37,31.43,13054.0,25.339,25.3875,25.339,25.3875,13054.0
2016-10-28 14:25:00,31.43,31.43,31.37,31.39,24381.0,25.3875,25.3875,25.339,25.3551,24381.0
2016-10-28 14:30:00,31.39,31.42,31.37,31.41,23655.0,25.3551,25.3794,25.339,25.3713,23655.0
2016-10-28 14:35:00,31.4,31.42,31.4,31.41,14174.0,25.3632,25.3794,25.3632,25.3713,14174.0
2016-10-28 14:40:00,31.42,31.42,31.37,31.4,24294.0,25.3794,25.3794,25.339,25.3632,24294.0
2016-10-28 14:45:00,31.4,31.43,31.39,31.43,14108.0,25.3632,25.3875,25.3551,25.3875,14108.0
2016-10-28 14:50:00,31.43,31.45,31.43,31.44,83174.0,25.3875,25.4036,25.3875,25.3955,83174.0
2016-10-28 14:55:00,31.44,31.51,31.43,31.5,33179.0,25.3955,25.4521,25.3875,25.444,33179.0
2016-10-28 15:00:00,31.5,31.51,31.45,31.45,16721.0,25.444,25.4521,25.4036,25.4036,16721.0
2016-10-28 15:05:00,31.45,31.47,31.44,31.45,23428.0,25.4036,25.4198,25.3955,25.4036,23428.0
2016-10-28 15:10:00,31.45,31.45,31.42,31.43,18552.0,25.4036,25.4036,25.3794,25.3875,18552.0
2016-10-28 15:15:00,31.42,31.43,31.39,31.4,27352.0,25.3794,25.3875,25.3551,25.3632,27352.0
2016-10-28 15:20:00,31.41,31.46,31.4,31.45,46483.0,25.3713,25.4117,25.3632,25.4036,46483.0
2016-10-28 15:25:00,31.46,31.52,31.45,31.49,54080.0,25.4117,25.4601,25.4036,25.4359,54080.0
2016-10-28 15:30:00,31.48,31.49,31.45,31.47,40522.0,25.4278,25.4359,25.4036,25.4198,40522.0
2016-10-28 15:35:00,31.48,31.48,31.44,31.46,45823.0,25.4278,25.4278,25.3955,25.4117,45823.0
2016-10-28 15:40:00,31.46,31.46,31.42,31.45,66278.0,25.4117,25.4117,25.3794,25.4036,66278.0
2016-10-28 15:45:00,31.45,31.48,31.44,31.48,66639.0,25.4036,25.4278,25.3955,25.4278,66639.0
2016-10-28 15:50:00,31.48,31.51,31.47,31.48,104007.0,25.4278,25.4521,25.4198,25.4278,104007.0
2016-10-28 15:55:00,31.49,31.52,31.46,31.47,243132.0,25.4359,25.4601,25.4117,25.4198,243132.0
2016-10-31 09:30:00,31.58,31.59,31.45,31.45,34078.0,25.5086,25.5167,25.4036,25.4036,34078.0
2016-10-31 09:35:00,31.47,31.57,31.45,31.49,32520.0,25.4198,25.5005,25.4036,25.4359,32520.0
2016-10-31 09:40:00,31.5,31.51,31.44,31.44,15565.0,25.444,25.4521,25.3955,25.3955,15565.0
2016-10-31 09:45:00,31.46,31.47,31.42,31.45,35694.0,25.4117,25.4198,25.3794,25.4036,35694.0
2016-10-31 09:50:00,31.46,31.51,31.46,31.49,14703.0,25.4117,25.4521,25.4117,25.4359,14703.0
2016-10-31 09:55:00,31.49,31.52,31.48,31.48,8357.0,25.4359,25.4601,25.4278,25.4278,8357.0
2016-10-31 10:00:00,31.49,31.51,31.48,31.49,7750.0,25.4359,25.4521,25.4278,25.4359,7750.0
2016-10-31 10:05:00,31.49,31.5,31.47,31.47,16298.0,25.4359,25.444,25.4198,25.4198,16298.0
2016-10-31 10:10:00,31.47,31.48,31.46,31.46,9097.0,25.4198,25.4278,25.4117,25.4117,9097.0
2016-10-31 10:15:00,31.47,31.5,31.46,31.47,13986.0,25.4198,25.444,25.4117,25.4198,13986.0
2016-10-31 10:20:00,31.48,31.49,31.38,31.48,57484.0,25.4278,25.4359,25.3471,25.4278,57484.0
2016-10-31 10:25:00,31.48,31.53,31.48,31.53,12025.0,25.4278,25.4682,25.4278,25.4682,12025.0
2016-10-31 10:30:00,31.53,31.53,31.43,31.43,23711.0,25.4682,25.4682,25.3875,25.3875,23711.0
2016-10-31 10:35:00,31.42,31.44,31.39,31.39,21186.0,25.3794,25.3955,25.3551,25.3551,21186.0
2016-10-31 10:40:00,31.39,31.4,31.38,31.39,67054.0,25.3551,25.3632,25.3471,25.3551,67054.0
2016-10-31 10:45:00,31.39,31.43,31.37,31.43,30538.0,25.3551,25.3875,25.339,25.3875,30538.0
2016-10-31 10:50:00,31.44,31.5,31.43,31.5,29849.0,25.3955,25.444,25.3875,25.444,29849.0
2016-10-31 10:55:00,31.5,31.52,31.45,31.47,12567.0,25.444,25.4601,25.4036,25.4198,12567.0
2016-10-31 11:00:00,31.47,31.47,31.44,31.46,14606.0,25.4198,25.4198,25.3955,25.4117,14606.0
2016-10-31 11:05:00,31.46,31.47,31.43,31.46,147228.0,25.4117,25.4198,25.3875,25.4117,147228.0
2016-10-31 11:10:00,31.46,31.51,31.46,31.5,21566.0,25.4117,25.4521,25.4117,25.444,21566.0
2016-10-31 11:15:00,31.5,31.51,31.49,31.5,13723.0,25.444,25.4521,25.4359,25.444,13723.0
2016-10-31 11:20:00,31.49,31.49,31.44,31.45,28094.0,25.4359,25.4359,25.3955,25.4036,28094.0
2016-10-31 11:25:00,31.45,31.46,31.43,31.45,17799.0,25.4036,25.4117,25.3875,25.4036,17799.0
2016-10-31 11:30:00,31.45,31.48,31.44,31.46,13952.0,25.4036,25.4278,25.3955,25.4117,13952.0
2016-10-31 11:35:00,31.46,31.47,31.45,31.46,11748.0,25.4117,25.4198,25.4036,25.4117,11748.0
2016-10-31 11:40:00,31.46,31.47,31.45,31.46,8107.0,25.4117,25.4198,25.4036,25.4117,8107.0
2016-10-31 11:45:00,31.46,31.48,31.45,31.48,15127.0,25.4117,25.4278,25.4036,25.4278,15127.0
2016-10-31 11:50:00,31.48,31.5,31.46,31.5,18106.0,25.4278,25.444,25.4117,25.444,18106.0
2016-10-31 11:55:00,31.49,31.53,31.49,31.51,8803.0,25.4359,25.4682,25.4359,25.4521,8803.0
2016-10-31 12:00:00,31.51,31.56,31.51,31.55,16503.0,25.4521,25.4925,25.4521,25.4844,16503.0
2016-10-31 12:05:00,31.55,31.56,31.53,31.54,8448.0,25.4844,25.4925,25.4682,25.4763,8448.0
2016-10-31 12:10:00,31.53,31.53,31.51,31.51,6412.0,25.4682,25.4682,25.4521,25.4521,6412.0
2016-10-31 12:15:00,31.52,31.54,31.52,31.53,7300.0,25.4601,25.4763,25.4601,25.4682,7300.0
2016-10-31 12:20:00,31.53,31.54,31.51,31.53,6189.0,25.4682,25.4763,25.4521,25.4682,6189.0
2016-10-31 12:25:00,31.52,31.53,31.52,31.53,3700.0,25.4601,25.4682,25.4601,25.4682,3700.0
2016-10-31 12:30:00,31.54,31.55,31.53,31.55,7406.0,25.4763,25.4844,25.4682,25.4844,7406.0
2016-10-31 12:35:00,31.55,31.56,31.54,31.56,13055.0,25.4844,25.4925,25.4763,25.4925,13055.0
2016-10-31 12:40:00,31.55,31.57,31.54,31.57,3800.0,25.4844,25.5005,25.4763,25.5005,3800.0
2016-10-31 12:45:00,31.56,31.56,31.54,31.55,6851.0,25.4925,25.4925,25.4763,25.4844,6851.0
2016-10-31 12:50:00,31.56,31.57,31.55,31.56,4961.0,25.4925,25.5005,25.4844,25.4925,4961.0
2016-10-31 12:55:00,31.55,31.59,31.55,31.58,7346.0,25.4844,25.5167,25.4844,25.5086,7346.0
2016-10-31 13:00:00,31.59,31.6,31.58,31.58,9691.0,25.5167,25.5248,25.5086,25.5086,9691.0
2016-10-31 13:05:00,31.57,31.59,31.57,31.58,10456.0,25.5005,25.5167,25.5005,25.5086,10456.0
2016-10-31 13:10:00,31.57,31.59,31.57,31.58,7700.0,25.5005,25.5167,25.5005,25.5086,7700.0
2016-10-31 13:15:00,31.59,31.6,31.57,31.57,8784.0,25.5167,25.5248,25.5005,25.5005,8784.0
2016-10-31 13:20:00,31.58,31.6,31.57,31.58,10822.0,25.5086,25.5248,25.5005,25.5086,10822.0
2016-10-31 13:25:00,31.58,31.58,31.57,31.57,3300.0,25.5086,25.5086,25.5005,25.5005,3300.0
2016-10-31 13:30:00,31.58,31.59,31.57,31.58,7210.0,25.5086,25.5167,25.5005,25.5086,7210.0
2016-10-31 13:35:00,31.59,31.59,31.55,31.55,15229.0,25.5167,25.5167,25.4844,25.4844,15229.0
2016-10-31 13:40:00,31.55,31.56,31.53,31.56,9265.0,25.4844,25.4925,25.4682,25.4925,9265.0
2016-10-31 13:45:00,31.56,31.56,31.55,31.55,4101.0,25.4925,25.4925,25.4844,25.4844,4101.0
2016-10-31 13:50:00,31.56,31.56,31.54,31.55,7204.0,25.4925,25.4925,25.4763,25.4844,7204.0
2016-10-31 13:55:00,31.55,31.55,31.51,31.51,6543.0,25.4844,25.4844,25.4521,25.4521,6543.0
2016-10-31 14:00:00,31.51,31.54,31.51,31.54,15176.0,25.4521,25.4763,25.4521,25.4763,15176.0
2016-10-31 14:05:00,31.53,31.54,31.5,31.5,11556.0,25.4682,25.4763,25.444,25.444,11556.0
2016-10-31 14:10:00,31.5,31.52,31.49,31.52,28747.0,25.444,25.4601,25.4359,25.4601,28747.0
2016-10-31 14:15:00,31.52,31.55,31.51,31.55,16789.0,25.4601,25.4844,25.4521,25.4844,16789.0
2016-10-31 14:20:00,31.54,31.56,31.53,31.54,10962.0,25.4763,25.4925,25.4682,25.4763,10962.0
2016-10-31 14:25:00,31.53,31.54,31.52,31.52,10408.0,25.4682,25.4763,25.4601,25.4601,10408.0
2016-10-31 14:30:00,31.53,31.54,31.52,31.52,7095.0,25.4682,25.4763,25.4601,25.4601,7095.0
2016-10-31 14:35:00,31.53,31.53,31.52,31.53,5441.0,25.4682,25.4682,25.4601,25.4682,5441.0
2016-10-31 14:40:00,31.53,31.53,31.51,31.51,8532.0,25.4682,25.4682,25.4521,25.4521,8532.0
2016-10-31 14:45:00,31.52,31.52,31.49,31.49,11633.0,25.4601,25.4601,25.4359,25.4359,11633.0
2016-10-31 14:50:00,31.49,31.51,31.48,31.51,25554.0,25.4359,25.4521,25.4278,25.4521,25554.0
2016-10-31 14:55:00,31.51,31.55,31.51,31.55,14323.0,25.4521,25.4844,25.4521,25.4844,14323.0
2016-10-31 15:00:00,31.55,31.56,31.54,31.56,11972.0,25.4844,25.4925,25.4763,25.4925,11972.0
2016-10-31 15:05:00,31.56,31.56,31.55,31.55,7347.0,25.4925,25.4925,25.4844,25.4844,7347.0
2016-10-31 15:10:00,31.56,31.56,31.55,31.56,10918.0,25.4925,25.4925,25.4844,25.4925,10918.0
2016-10-31 15:15:00,31.56,31.56,31.54,31.54,29968.0,25.4925,25.4925,25.4763,25.4763,29968.0
2016-10-31 15:20:00,31.55,31.56,31.54,31.56,12488.0,25.4844,25.4925,25.4763,25.4925,12488.0
2016-10-31 15:25:00,31.56,31.58,31.55,31.58,26819.0,25.4925,25.5086,25.4844,25.5086,26819.0
2016-10-31 15:30:00,31.58,31.6,31.56,31.56,53324.0,25.5086,25.5248,25.4925,25.4925,53324.0
2016-10-31 15:35:00,31.57,31.57,31.55,31.56,92587.0,25.5005,25.5005,25.4844,25.4925,92587.0
2016-10-31 15:40:00,31.56,31.56,31.53,31.56,68700.0,25.4925,25.4925,25.4682,25.4925,68700.0
2016-10-31 15:45:00,31.55,31.57,31.55,31.57,41058.0,25.4844,25.5005,25.4844,25.5005,41058.0
2016-10-31 15:50:00,31.57,31.57,31.54,31.54,73579.0,25.5005,25.5005,25.4763,25.4763,73579.0
2016-10-31 15:55:00,31.55,31.55,31.51,31.52,324800.0,25.4844,25.4844,25.4521,25.4601,324800.0
2016-11-01 09:30:00,31.73,31.73,31.55,31.55,37358.0,25.6298,25.6298,25.4844,25.4844,37358.0
2016-11-01 09:35:00,31.59,31.59,31.43,31.43,68792.0,25.5167,25.5167,25.3875,25.3875,68792.0
2016-11-01 09:40:00,31.44,31.5,31.42,31.5,16304.0,25.3955,25.444,25.3794,25.444,16304.0
2016-11-01 09:45:00,31.5,31.54,31.49,31.52,23492.0,25.444,25.4763,25.4359,25.4601,23492.0
2016-11-01 09:50:00,31.52,31.55,31.49,31.5,13696.0,25.4601,25.4844,25.4359,25.444,13696.0
2016-11-01 09:55:00,31.5,31.54,31.5,31.53,5320.0,25.444,25.4763,25.444,25.4682,5320.0
2016-11-01 10:00:00,31.53,31.53,31.46,31.5,14007.0,25.4682,25.4682,25.4117,25.444,14007.0
2016-11-01 10:05:00,31.5,31.51,31.46,31.46,16821.0,25.444,25.4521,25.4117,25.4117,16821.0
2016-11-01 10:10:00,31.46,31.48,31.41,31.45,16431.0,25.4117,25.4278,25.3713,25.4036,16431.0
2016-11-01 10:15:00,31.45,31.47,31.44,31.46,5396.0,25.4036,25.4198,25.3955,25.4117,5396.0
2016-11-01 10:20:00,31.46,31.47,31.43,31.44,8900.0,25.4117,25.4198,25.3875,25.3955,8900.0
2016-11-01 10:25:00,31.44,31.47,31.43,31.44,9204.0,25.3955,25.4198,25.3875,25.3955,9204.0
2016-11-01 10:30:00,31.44,31.44,31.41,31.43,6633.0,25.3955,25.3955,25.3713,25.3875,6633.0
2016-11-01 10:35:00,31.43,31.45,31.38,31.38,22067.0,25.3875,25.4036,25.3471,25.3471,22067.0
2016-11-01 10:40:00,31.39,31.39,31.37,31.38,23597.0,25.3551,25.3551,25.339,25.3471,23597.0
2016-11-01 10:45:00,31.38,31.39,31.36,31.38,13202.0,25.3471,25.3551,25.3309,25.3471,13202.0
2016-11-01 10:50:00,31.38,31.43,31.38,31.42,14216.0,25.3471,25.3875,25.3471,25.3794,14216.0
2016-11-01 10:55:00,31.42,31.47,31.41,31.45,14082.0,25.3794,25.4198,25.3713,25.4036,14082.0
2016-11-01 11:00:00,31.45,31.45,31.43,31.44,12822.0,25.4036,25.4036,25.3875,25.3955,12822.0
2016-11-01 11:05:00,31.44,31.44,31.42,31.43,10958.0,25.3955,25.3955,25.3794,25.3875,10958.0
2016-11-01 11:10:00,31.43,31.43,31.4,31.4,26031.0,25.3875,25.3875,25.3632,25.3632,26031.0
2016-11-01 11:15:00,31.41,31.43,31.41,31.42,14202.0,25.3713,25.3875,25.3713,25.3794,14202.0
2016-11-01 11:20:00,31.42,31.42,31.35,31.37,25847.0,25.3794,25.3794,25.3228,25.339,25847.0
2016-11-01 11:25:00,31.37,31.38,31.35,31.36,14298.0,25.339,25.3471,25.3228,25.3309,14298.0
2016-11-01 11:30:00,31.35,31.37,31.32,31.37,7304.0,25.3228,25.339,25.2986,25.339,7304.0
2016-11-01 11:35:00,31.37,31.42,31.36,31.41,11140.0,25.339,25.3794,25.3309,25.3713,11140.0
2016-11-01 11:40:00,31.4,31.42,31.38,31.42,8201.0,25.3632,25.3794,25.3471,25.3794,8201.0
2016-11-01 11:45:00,31.42,31.44,31.41,31.42,9202.0,25.3794,25.3955,25.3713,25.3794,9202.0
2016-11-01 11:50:00,31.42,31.42,31.38,31.38,9799.0,25.3794,25.3794,25.3471,25.3471,9799.0
2016-11-01 11:55:00,31.38,31.39,31.36,31.38,6410.0,25.3471,25.3551,25.3309,25.3471,6410.0
2016-11-01 12:00:00,31.38,31.42,31.38,31.42,6228.0,25.3471,25.3794,25.3471,25.3794,6228.0
2016-11-01 12:05:00,31.41,31.42,31.37,31.39,33571.0,25.3713,25.3794,25.339,25.3551,33571.0
2016-11-01 12:10:00,31.38,31.39,31.34,31.34,19362.0,25.3471,25.3551,25.3148,25.3148,19362.0
2016-11-01 12:15:00,31.34,31.36,31.31,31.34,33698.0,25.3148,25.3309,25.2905,25.3148,33698.0
2016-11-01 12:20:00,31.33,31.35,31.31,31.34,18158.0,25.3067,25.3228,25.2905,25.3148,18158.0
2016-11-01 12:25:00,31.34,31.35,31.31,31.32,14038.0,25.3148,25.3228,25.2905,25.2986,14038.0
2016-11-01 12:30:00,31.31,31.34,31.31,31.34,6650.0,25.2905,25.3148,25.2905,25.3148,6650.0
2016-11-01 12:35:00,31.34,31.35,31.31,31.31,12872.0,25.3148,25.3228,25.2905,25.2905,12872.0
2016-11-01 12:40:00,31.31,31.32,31.27,31.28,20784.0,25.2905,25.2986,25.2582,25.2663,20784.0
2016-11-01 12:45:00,31.29,31.3,31.24,31.24,12486.0,25.2744,25.2824,25.234,25.234,12486.0
2016-11-01 12:50:00,31.25,31.3,31.24,31.29,12912.0,25.2421,25.2824,25.234,25.2744,12912.0
2016-11-01 12:55:00,31.29,31.3,31.28,31.3,4394.0,25.2744,25.2824,25.2663,25.2824,4394.0
2016-11-01 13:00:00,31.3,31.32,31.29,31.32,4329.0,25.2824,25.2986,25.2744,25.2986,4329.0
2016-11-01 13:05:00,31.31,31.33,31.27,31.33,27301.0,25.2905,25.3067,25.2582,25.3067,27301.0
2016-11-01 13:10:00,31.33,31.34,31.31,31.31,13815.0,25.3067,25.3148,25.2905,25.2905,13815.0
2016-11-01 13:15:00,31.31,31.32,31.28,31.3,13867.0,25.2905,25.2986,25.2663,25.2824,13867.0
2016-11-01 13:20:00,31.3,31.3,31.27,31.29,16091.0,25.2824,25.2824,25.2582,25.2744,16091.0
2016-11-01 13:25:00,31.3,31.32,31.3,31.32,6134.0,25.2824,25.2986,25.2824,25.2986,6134.0
2016-11-01 13:30:00,31.32,31.32,31.25,31.26,25977.0,25.2986,25.2986,25.2421,25.2501,25977.0
2016-11-01 13:35:00,31.26,31.28,31.25,31.27,10594.0,25.2501,25.2663,25.2421,25.2582,10594.0
2016-11-01 13:40:00,31.27,31.28,31.22,31.23,12815.0,25.2582,25.2663,25.2178,25.2259,12815.0
2016-11-01 13:45:00,31.23,31.24,31.21,31.24,11023.0,25.2259,25.234,25.2097,25.234,11023.0
2016-11-01 13:50:00,31.23,31.27,31.23,31.26,29111.0,25.2259,25.2582,25.2259,25.2501,29111.0
2016-11-01 13:55:00,31.25,31.26,31.23,31.25,16497.0,25.2421,25.2501,25.2259,25.2421,16497.0
2016-11-01 14:00:00,31.24,31.24,31.22,31.23,19169.0,25.234,25.234,25.2178,25.2259,19169.0
2016-11-01 14:05:00,31.23,31.23,31.17,31.21,23740.0,25.2259,25.2259,25.1774,25.2097,23740.0
2016-11-01 14:10:00,31.21,31.21,31.18,31.18,30183.0,25.2097,25.2097,25.1855,25.1855,30183.0
2016-11-01 14:15:00,31.18,31.19,31.13,31.17,27506.0,25.1855,25.1936,25.1451,25.1774,27506.0
2016-11-01 14:20:00,31.16,31.16,31.14,31.15,28957.0,25.1694,25.1694,25.1532,25.1613,28957.0
2016-11-01 14:25:00,31.16,31.24,31.16,31.22,27353.0,25.1694,25.234,25.1694,25.2178,27353.0
2016-11-01 14:30:00,31.22,31.23,31.2,31.22,18647.0,25.2178,25.2259,25.2017,25.2178,18647.0
2016-11-01 14:35:00,31.22,31.24,31.19,31.21,25962.0,25.2178,25.234,25.1936,25.2097,25962.0
2016-11-01 14:40:00,31.21,31.22,31.16,31.21,33566.0,25.2097,25.2178,25.1694,25.2097,33566.0
2016-11-01 14:45:00,31.2,31.2,31.15,31.16,25499.0,25.2017,25.2017,25.1613,25.1694,25499.0
2016-11-01 14:50:00,31.16,31.2,31.15,31.19,21595.0,25.1694,25.2017,25.1613,25.1936,21595.0
2016-11-01 14:55:00,31.2,31.21,31.17,31.17,21903.0,25.2017,25.2097,25.1774,25.1774,21903.0
2016-11-01 15:00:00,31.17,31.2,31.14,31.2,23444.0,25.1774,25.2017,25.1532,25.2017,23444.0
2016-11-01 15:05:00,31.2,31.22,31.16,31.21,35491.0,25.2017,25.2178,25.1694,25.2097,35491.0
2016-11-01 15:10:00,31.21,31.21,31.17,31.18,29992.0,25.2097,25.2097,25.1774,25.1855,29992.0
2016-11-01 15:15:00,31.17,31.24,31.16,31.23,41148.0,25.1774,25.234,25.1694,25.2259,41148.0
2016-11-01 15:20:00,31.22,31.23,31.21,31.21,14419.0,25.2178,25.2259,25.2097,25.2097,14419.0
2016-11-01 15:25:00,31.22,31.29,31.21,31.28,40309.0,25.2178,25.2744,25.2097,25.2663,40309.0
2016-11-01 15:30:00,31.28,31.29,31.22,31.23,39978.0,25.2663,25.2744,25.2178,25.2259,39978.0
2016-11-01 15:35:00,31.23,31.25,31.2,31.25,38020.0,25.2259,25.2421,25.2017,25.2421,38020.0
2016-11-01 15:40:00,31.25,31.26,31.21,31.23,62631.0,25.2421,25.2501,25.2097,25.2259,62631.0
2016-11-01 15:45:00,31.23,31.3,31.22,31.26,71675.0,25.2259,25.2824,25.2178,25.2501,71675.0
2016-11-01 15:50:00,31.26,31.27,31.24,31.27,113275.0,25.2501,25.2582,25.234,25.2582,113275.0
2016-11-01 15:55:00,31.27,31.29,31.25,31.27,204499.0,25.2582,25.2744,25.2421,25.2582,204499.0
2016-11-02 09:30:00,31.19,31.21,31.15,31.2,31046.0,25.1936,25.2097,25.1613,25.2017,31046.0
2016-11-02 09:35:00,31.22,31.24,31.17,31.21,10149.0,25.2178,25.234,25.1774,25.2097,10149.0
2016-11-02 09:40:00,31.21,31.21,31.17,31.21,7259.0,25.2097,25.2097,25.1774,25.2097,7259.0
2016-11-02 09:45:00,31.22,31.23,31.2,31.21,16448.0,25.2178,25.2259,25.2017,25.2097,16448.0
2016-11-02 09:50:00,31.21,31.23,31.21,31.21,12223.0,25.2097,25.2259,25.2097,25.2097,12223.0
2016-11-02 09:55:00,31.21,31.25,31.21,31.25,10397.0,25.2097,25.2421,25.2097,25.2421,10397.0
2016-11-02 10:00:00,31.24,31.28,31.21,31.28,22778.0,25.234,25.2663,25.2097,25.2663,22778.0
2016-11-02 10:05:00,31.28,31.29,31.25,31.28,21176.0,25.2663,25.2744,25.2421,25.2663,21176.0
2016-11-02 10:10:00,31.28,31.3,31.27,31.3,16357.0,25.2663,25.2824,25.2582,25.2824,16357.0
2016-11-02 10:15:00,31.31,31.34,31.29,31.3,26056.0,25.2905,25.3148,25.2744,25.2824,26056.0
2016-11-02 10:20:00,31.29,31.3,31.25,31.26,9713.0,25.2744,25.2824,25.2421,25.2501,9713.0
2016-11-02 10:25:00,31.26,31.26,31.25,31.26,15652.0,25.2501,25.2501,25.2421,25.2501,15652.0
2016-11-02 10:30:00,31.25,31.26,31.2,31.22,35193.0,25.2421,25.2501,25.2017,25.2178,35193.0
2016-11-02 10:35:00,31.21,31.24,31.21,31.24,22104.0,25.2097,25.234,25.2097,25.234,22104.0
2016-11-02 10:40:00,31.24,31.24,31.18,31.2,22858.0,25.234,25.234,25.1855,25.2017,22858.0
2016-11-02 10:45:00,31.19,31.21,31.18,31.21,19839.0,25.1936,25.2097,25.1855,25.2097,19839.0
2016-11-02 10:50:00,31.2,31.21,31.14,31.17,20029.0,25.2017,25.2097,25.1532,25.1774,20029.0
2016-11-02 10:55:00,31.18,31.18,31.15,31.16,12346.0,25.1855,25.1855,25.1613,25.1694,12346.0
2016-11-02 11:00:00,31.16,31.19,31.15,31.16,21353.0,25.1694,25.1936,25.1613,25.1694,21353.0
2016-11-02 11:05:00,31.16,31.2,31.14,31.2,23566.0,25.1694,25.2017,25.1532,25.2017,23566.0
2016-11-02 11:10:00,31.21,31.24,31.21,31.24,6887.0,25.2097,25.234,25.2097,25.234,6887.0
2016-11-02 11:15:00,31.24,31.25,31.22,31.25,28483.0,25.234,25.2421,25.2178,25.2421,28483.0
2016-11-02 11:20:00,31.24,31.25,31.2,31.2,16490.0,25.234,25.2421,25.2017,25.2017,16490.0
2016-11-02 11:25:00,31.21,31.22,31.16,31.17,14346.0,25.2097,25.2178,25.1694,25.1774,14346.0
2016-11-02 11:30:00,31.17,31.18,31.16,31.16,14994.0,25.1774,25.1855,25.1694,25.1694,14994.0
2016-11-02 11:35:00,31.17,31.17,31.14,31.17,13443.0,25.1774,25.1774,25.1532,25.1774,13443.0
2016-11-02 11:40:00,31.17,31.17,31.12,31.15,17014.0,25.1774,25.1774,25.1371,25.1613,17014.0
2016-11-02 11:45:00,31.15,31.16,31.14,31.15,12347.0,25.1613,25.1694,25.1532,25.1613,12347.0
2016-11-02 11:50:00,31.15,31.18,31.14,31.17,11133.0,25.1613,25.1855,25.1532,25.1774,11133.0
2016-11-02 11:55:00,31.17,31.19,31.15,31.16,6404.0,25.1774,25.1936,25.1613,25.1694,6404.0
2016-11-02 12:00:00,31.15,31.17,31.13,31.15,13320.0,25.1613,25.1774,25.1451,25.1613,13320.0
2016-11-02 12:05:00,31.14,31.17,31.14,31.16,15754.0,25.1532,25.1774,25.1532,25.1694,15754.0
2016-11-02 12:10:00,31.16,31.17,31.12,31.13,13098.0,25.1694,25.1774,25.1371,25.1451,13098.0
2016-11-02 12:15:00,31.13,31.17,31.13,31.16,6000.0,25.1451,25.1774,25.1451,25.1694,6000.0
2016-11-02 12:20:00,31.16,31.18,31.15,31.16,8028.0,25.1694,25.1855,25.1613,25.1694,8028.0
2016-11-02 12:25:00,31.16,31.19,31.16,31.17,6549.0,25.1694,25.1936,25.1694,25.1774,6549.0
2016-11-02 12:30:00,31.17,31.18,31.16,31.17,2925.0,25.1774,25.1855,25.1694,25.1774,2925.0
2016-11-02 12:35:00,31.17,31.18,31.15,31.18,10505.0,25.1774,25.1855,25.1613,25.1855,10505.0
2016-11-02 12:40:00,31.18,31.2,31.18,31.19,8420.0,25.1855,25.2017,25.1855,25.1936,8420.0
2016-11-02 12:45:00,31.2,31.2,31.19,31.19,3950.0,25.2017,25.2017,25.1936,25.1936,3950.0
2016-11-02 12:50:00,31.19,31.19,31.16,31.17,4361.0,25.1936,25.1936,25.1694,25.1774,4361.0
2016-11-02 12:55:00,31.17,31.19,31.17,31.19,8368.0,25.1774,25.1936,25.1774,25.1936,8368.0
2016-11-02 13:00:00,31.18,31.2,31.16,31.18,9411.0,25.1855,25.2017,25.1694,25.1855,9411.0
2016-11-02 13:05:00,31.18,31.19,31.17,31.19,7604.0,25.1855,25.1936,25.1774,25.1936,7604.0
2016-11-02 13:10:00,31.19,31.19,31.12,31.14,9828.0,25.1936,25.1936,25.1371,25.1532,9828.0
2016-11-02 13:15:00,31.14,31.15,31.13,31.15,7202.0,25.1532,25.1613,25.1451,25.1613,7202.0
2016-11-02 13:20:00,31.15,31.16,31.14,31.16,3574.0,25.1613,25.1694,25.1532,25.1694,3574.0
2016-11-02 13:25:00,31.16,31.2,31.15,31.19,8044.0,25.1694,25.2017,25.1613,25.1936,8044.0
2016-11-02 13:30:00,31.2,31.2,31.14,31.14,15363.0,25.2017,25.2017,25.1532,25.1532,15363.0
2016-11-02 13:35:00,31.15,31.15,31.12,31.14,6585.0,25.1613,25.1613,25.1371,25.1532,6585.0
2016-11-02 13:40:00,31.14,31.14,31.12,31.13,23728.0,25.1532,25.1532,25.1371,25.1451,23728.0
2016-11-02 13:45:00,31.12,31.13,31.11,31.12,9973.0,25.1371,25.1451,25.129,25.1371,9973.0
2016-11-02 13:50:00,31.11,31.16,31.11,31.16,12271.0,25.129,25.1694,25.129,25.1694,12271.0
2016-11-02 13:55:00,31.16,31.2,31.16,31.19,12856.0,25.1694,25.2017,25.1694,25.1936,12856.0
2016-11-02 14:00:00,31.19,31.2,31.12,31.15,16499.0,25.1936,25.2017,25.1371,25.1613,16499.0
2016-11-02 14:05:00,31.15,31.15,31.06,31.07,31948.0,25.1613,25.1613,25.0886,25.0967,31948.0
2016-11-02 14:10:00,31.07,31.15,31.07,31.13,20626.0,25.0967,25.1613,25.0967,25.1451,20626.0
2016-11-02 14:15:00,31.14,31.15,31.12,31.15,36814.0,25.1532,25.1613,25.1371,25.1613,36814.0
2016-11-02 14:20:00,31.14,31.17,31.12,31.16,36284.0,25.1532,25.1774,25.1371,25.1694,36284.0
2016-11-02 14:25:00,31.16,31.18,31.13,31.15,17166.0,25.1694,25.1855,25.1451,25.1613,17166.0
2016-11-02 14:30:00,31.16,31.2,31.15,31.19,12109.0,25.1694,25.2017,25.1613,25.1936,12109.0
2016-11-02 14:35:00,31.19,31.21,31.17,31.17,18403.0,25.1936,25.2097,25.1774,25.1774,18403.0
2016-11-02 14:40:00,31.17,31.2,31.17,31.18,21150.0,25.1774,25.2017,25.1774,25.1855,21150.0
2016-11-02 14:45:00,31.17,31.19,31.13,31.17,31252.0,25.1774,25.1936,25.1451,25.1774,31252.0
2016-11-02 14:50:00,31.16,31.18,31.15,31.17,18863.0,25.1694,25.1855,25.1613,25.1774,18863.0
2016-11-02 14:55:00,31.17,31.2,31.15,31.15,22490.0,25.1774,25.2017,25.1613,25.1613,22490.0
2016-11-02 15:00:00,31.15,31.18,31.14,31.18,13327.0,25.1613,25.1855,25.1532,25.1855,13327.0
2016-11-02 15:05:00,31.18,31.19,31.17,31.19,28873.0,25.1855,25.1936,25.1774,25.1936,28873.0
2016-11-02 15:10:00,31.19,31.19,31.16,31.18,18675.0,25.1936,25.1936,25.1694,25.1855,18675.0
2016-11-02 15:15:00,31.19,31.19,31.16,31.17,12375.0,25.1936,25.1936,25.1694,25.1774,12375.0
2016-11-02 15:20:00,31.17,31.18,31.16,31.17,18743.0,25.1774,25.1855,25.1694,25.1774,18743.0
2016-11-02 15:25:00,31.18,31.19,31.17,31.18,46545.0,25.1855,25.1936,25.1774,25.1855,46545.0
2016-11-02 15:30:00,31.18,31.19,31.14,31.18,64852.0,25.1855,25.1936,25.1532,25.1855,64852.0
2016-11-02 15:35:00,31.18,31.2,31.16,31.17,35635.0,25.1855,25.2017,25.1694,25.1774,35635.0
2016-11-02 15:40:00,31.17,31.2,31.16,31.19,63822.0,25.1774,25.2017,25.1694,25.1936,63822.0
2016-11-02 15:45:00,31.19,31.19,31.16,31.18,55193.0,25.1936,25.1936,25.1694,25.1855,55193.0
2016-11-02 15:50:00,31.18,31.18,31.16,31.17,63201.0,25.1855,25.1855,25.1694,25.1774,63201.0
2016-11-02 15:55:00,31.17,31.17,31.11,31.11,148564.0,25.1774,25.1774,25.129,25.129,148564.0
2016-11-03 09:30:00,31.24,31.34,31.18,31.31,50600.0,25.234,25.3148,25.1855,25.2905,50600.0
2016-11-03 09:35:00,31.33,31.41,31.28,31.38,91993.0,25.3067,25.3713,25.2663,25.3471,91993.0
2016-11-03 09:40:00,31.37,31.48,31.36,31.48,75619.0,25.339,25.4278,25.3309,25.4278,75619.0
2016-11-03 09:45:00,31.48,31.48,31.36,31.36,47201.0,25.4278,25.4278,25.3309,25.3309,47201.0
2016-11-03 09:50:00,31.37,31.42,31.34,31.42,44783.0,25.339,25.3794,25.3148,25.3794,44783.0
2016-11-03 09:55:00,31.43,31.45,31.39,31.42,40004.0,25.3875,25.4036,25.3551,25.3794,40004.0
2016-11-03 10:00:00,31.42,31.45,31.39,31.44,32131.0,25.3794,25.4036,25.3551,25.3955,32131.0
2016-11-03 10:05:00,31.45,31.46,31.42,31.43,38896.0,25.4036,25.4117,25.3794,25.3875,38896.0
2016-11-03 10:10:00,31.43,31.46,31.43,31.45,31769.0,25.3875,25.4117,25.3875,25.4036,31769.0
2016-11-03 10:15:00,31.45,31.46,31.39,31.45,69328.0,25.4036,25.4117,25.3551,25.4036,69328.0
2016-11-03 10:20:00,31.44,31.52,31.44,31.5,27153.0,25.3955,25.4601,25.3955,25.444,27153.0
2016-11-03 10:25:00,31.5,31.51,31.47,31.51,13353.0,25.444,25.4521,25.4198,25.4521,13353.0
2016-11-03 10:30:00,31.51,31.52,31.49,31.52,16320.0,25.4521,25.4601,25.4359,25.4601,16320.0
2016-11-03 10:35:00,31.51,31.53,31.49,31.51,18648.0,25.4521,25.4682,25.4359,25.4521,18648.0
2016-11-03 10:40:00,31.51,31.51,31.49,31.51,11300.0,25.4521,25.4521,25.4359,25.4521,11300.0
2016-11-03 10:45:00,31.51,31.51,31.44,31.48,26252.0,25.4521,25.4521,25.3955,25.4278,26252.0
2016-11-03 10:50:00,31.48,31.53,31.48,31.51,23743.0,25.4278,25.4682,25.4278,25.4521,23743.0
2016-11-03 10:55:00,31.51,31.51,31.46,31.48,32886.0,25.4521,25.4521,25.4117,25.4278,32886.0
2016-11-03 11:00:00,31.48,31.48,31.4,31.42,104330.0,25.4278,25.4278,25.3632,25.3794,104330.0
2016-11-03 11:05:00,31.43,31.49,31.42,31.48,22737.0,25.3875,25.4359,25.3794,25.4278,22737.0
2016-11-03 11:10:00,31.48,31.49,31.42,31.42,23914.0,25.4278,25.4359,25.3794,25.3794,23914.0
2016-11-03 11:15:00,31.42,31.42,31.39,31.41,14074.0,25.3794,25.3794,25.3551,25.3713,14074.0
2016-11-03 11:20:00,31.42,31.44,31.41,31.41,24596.0,25.3794,25.3955,25.3713,25.3713,24596.0
2016-11-03 11:25:00,31.42,31.42,31.39,31.39,17625.0,25.3794,25.3794,25.3551,25.3551,17625.0
2016-11-03 11:30:00,31.39,31.4,31.33,31.33,22780.0,25.3551,25.3632,25.3067,25.3067,22780.0
2016-11-03 11:35:00,31.33,31.33,31.29,31.31,35275.0,25.3067,25.3067,25.2744,25.2905,35275.0
2016-11-03 11:40:00,31.3,31.31,31.26,31.27,25380.0,25.2824,25.2905,25.2501,25.2582,25380.0
2016-11-03 11:45:00,31.27,31.3,31.26,31.3,20500.0,25.2582,25.2824,25.2501,25.2824,20500.0
2016-11-03 11:50:00,31.3,31.31,31.27,31.31,27006.0,25.2824,25.2905,25.2582,25.2905,27006.0
2016-11-03 11:55:00,31.31,31.31,31.27,31.28,17767.0,25.2905,25.2905,25.2582,25.2663,17767.0
2016-11-03 12:00:00,31.28,31.32,31.27,31.32,18927.0,25.2663,25.2986,25.2582,25.2986,18927.0
2016-11-03 12:05:00,31.32,31.32,31.27,31.29,16917.0,25.2986,25.2986,25.2582,25.2744,16917.0
2016-11-03 12:10:00,31.28,31.32,31.28,31.3,17903.0,25.2663,25.2986,25.2663,25.2824,17903.0
2016-11-03 12:15:00,31.29,31.32,31.29,31.32,22179.0,25.2744,25.2986,25.2744,25.2986,22179.0
2016-11-03 12:20:00,31.31,31.31,31.26,31.27,14265.0,25.2905,25.2905,25.2501,25.2582,14265.0
2016-11-03 12:25:00,31.28,31.32,31.27,31.32,14337.0,25.2663,25.2986,25.2582,25.2986,14337.0
2016-11-03 12:30:00,31.31,31.32,31.31,31.32,4900.0,25.2905,25.2986,25.2905,25.2986,4900.0
2016-11-03 12:35:00,31.32,31.32,31.27,31.29,25564.0,25.2986,25.2986,25.2582,25.2744,25564.0
2016-11-03 12:40:00,31.28,31.3,31.25,31.28,16246.0,25.2663,25.2824,25.2421,25.2663,16246.0
2016-11-03 12:45:00,31.27,31.29,31.26,31.27,11315.0,25.2582,25.2744,25.2501,25.2582,11315.0
2016-11-03 12:50:00,31.27,31.32,31.26,31.32,13405.0,25.2582,25.2986,25.2501,25.2986,13405.0
2016-11-03 12:55:00,31.31,31.31,31.3,31.31,8599.0,25.2905,25.2905,25.2824,25.2905,8599.0
2016-11-03 13:00:00,31.31,31.33,31.3,31.31,19341.0,25.2905,25.3067,25.2824,25.2905,19341.0
2016-11-03 13:05:00,31.31,31.31,31.26,31.28,12211.0,25.2905,25.2905,25.2501,25.2663,12211.0
2016-11-03 13:10:00,31.29,31.3,31.24,31.25,12091.0,25.2744,25.2824,25.234,25.2421,12091.0
2016-11-03 13:15:00,31.24,31.27,31.23,31.27,8098.0,25.234,25.2582,25.2259,25.2582,8098.0
2016-11-03 13:20:00,31.27,31.29,31.25,31.28,15016.0,25.2582,25.2744,25.2421,25.2663,15016.0
2016-11-03 13:25:00,31.29,31.33,31.28,31.31,13688.0,25.2744,25.3067,25.2663,25.2905,13688.0
2016-11-03 13:30:00,31.31,31.32,31.28,31.28,9759.0,25.2905,25.2986,25.2663,25.2663,9759.0
2016-11-03 13:35:00,31.28,31.29,31.26,31.29,14514.0,25.2663,25.2744,25.2501,25.2744,14514.0
2016-11-03 13:40:00,31.28,31.28,31.23,31.24,18326.0,25.2663,25.2663,25.2259,25.234,18326.0
2016-11-03 13:45:00,31.25,31.25,31.24,31.25,14878.0,25.2421,25.2421,25.234,25.2421,14878.0
2016-11-03 13:50:00,31.25,31.25,31.21,31.25,25912.0,25.2421,25.2421,25.2097,25.2421,25912.0
2016-11-03 13:55:00,31.24,31.25,31.21,31.22,13278.0,25.234,25.2421,25.2097,25.2178,13278.0
2016-11-03 14:00:00,31.23,31.23,31.19,31.22,23915.0,25.2259,25.2259,25.1936,25.2178,23915.0
2016-11-03 14:05:00,31.21,31.22,31.19,31.2,19577.0,25.2097,25.2178,25.1936,25.2017,19577.0
2016-11-03 14:10:00,31.19,31.29,31.19,31.28,27529.0,25.1936,25.2744,25.1936,25.2663,27529.0
2016-11-03 14:15:00,31.29,31.29,31.25,31.27,26994.0,25.2744,25.2744,25.2421,25.2582,26994.0
2016-11-03 14:20:00,31.27,31.27,31.25,31.26,13716.0,25.2582,25.2582,25.2421,25.2501,13716.0
2016-11-03 14:25:00,31.26,31.29,31.26,31.27,22938.0,25.2501,25.2744,25.2501,25.2582,22938.0
2016-11-03 14:30:00,31.27,31.28,31.27,31.28,13505.0,25.2582,25.2663,25.2582,25.2663,13505.0
2016-11-03 14:35:00,31.28,31.31,31.27,31.31,12616.0,25.2663,25.2905,25.2582,25.2905,12616.0
2016-11-03 14:40:00,31.3,31.31,31.28,31.29,16835.0,25.2824,25.2905,25.2663,25.2744,16835.0
2016-11-03 14:45:00,31.28,31.29,31.26,31.27,21545.0,25.2663,25.2744,25.2501,25.2582,21545.0
2016-11-03 14:50:00,31.27,31.28,31.25,31.28,14089.0,25.2582,25.2663,25.2421,25.2663,14089.0
2016-11-03 14:55:00,31.28,31.31,31.27,31.31,22939.0,25.2663,25.2905,25.2582,25.2905,22939.0
2016-11-03 15:00:00,31.31,31.32,31.29,31.3,14007.0,25.2905,25.2986,25.2744,25.2824,14007.0
2016-11-03 15:05:00,31.29,31.3,31.26,31.26,18667.0,25.2744,25.2824,25.2501,25.2501,18667.0
2016-11-03 15:10:00,31.27,31.3,31.26,31.3,13049.0,25.2582,25.2824,25.2501,25.2824,13049.0
2016-11-03 15:15:00,31.3,31.31,31.29,31.3,66464.0,25.2824,25.2905,25.2744,25.2824,66464.0
2016-11-03 15:20:00,31.3,31.31,31.29,31.3,19928.0,25.2824,25.2905,25.2744,25.2824,19928.0
2016-11-03 15:25:00,31.3,31.31,31.29,31.3,20473.0,25.2824,25.2905,25.2744,25.2824,20473.0
2016-11-03 15:30:00,31.29,31.31,31.26,31.27,44717.0,25.2744,25.2905,25.2501,25.2582,44717.0
2016-11-03 15:35:00,31.27,31.29,31.26,31.29,28079.0,25.2582,25.2744,25.2501,25.2744,28079.0
2016-11-03 15:40:00,31.29,31.29,31.24,31.26,50761.0,25.2744,25.2744,25.234,25.2501,50761.0
2016-11-03 15:45:00,31.25,31.29,31.25,31.29,68149.0,25.2421,25.2744,25.2421,25.2744,68149.0
2016-11-03 15:50:00,31.29,31.31,31.27,31.31,77922.0,25.2744,25.2905,25.2582,25.2905,77922.0
2016-11-03 15:55:00,31.31,31.35,31.31,31.35,153417.0,25.2905,25.3228,25.2905,25.3228,153417.0
2016-11-04 09:30:00,31.35,31.35,31.16,31.22,61682.0,25.3228,25.3228,25.1694,25.2178,61682.0
2016-11-04 09:35:00,31.23,31.26,31.19,31.2,19541.0,25.2259,25.2501,25.1936,25.2017,19541.0
2016-11-04 09:40:00,31.2,31.23,31.18,31.19,16045.0,25.2017,25.2259,25.1855,25.1936,16045.0
2016-11-04 09:45:00,31.19,31.2,31.15,31.16,12338.0,25.1936,25.2017,25.1613,25.1694,12338.0
2016-11-04 09:50:00,31.16,31.17,31.11,31.15,17751.0,25.1694,25.1774,25.129,25.1613,17751.0
2016-11-04 09:55:00,31.15,31.15,31.09,31.12,28738.0,25.1613,25.1613,25.1128,25.1371,28738.0
2016-11-04 10:00:00,31.13,31.15,31.1,31.12,26151.0,25.1451,25.1613,25.1209,25.1371,26151.0
2016-11-04 10:05:00,31.11,31.12,31.07,31.11,24009.0,25.129,25.1371,25.0967,25.129,24009.0
2016-11-04 10:10:00,31.11,31.12,31.07,31.08,15924.0,25.129,25.1371,25.0967,25.1047,15924.0
2016-11-04 10:15:00,31.08,31.09,31.03,31.05,22059.0,25.1047,25.1128,25.0644,25.0805,22059.0
2016-11-04 10:20:00,31.06,31.06,31.0,31.0,20629.0,25.0886,25.0886,25.0401,25.0401,20629.0
2016-11-04 10:25:00,31.01,31.05,30.99,31.05,42310.0,25.0482,25.0805,25.032,25.0805,42310.0
2016-11-04 10:30:00,31.05,31.07,31.04,31.05,21281.0,25.0805,25.0967,25.0724,25.0805,21281.0
2016-11-04 10:35:00,31.05,31.07,31.04,31.05,19187.0,25.0805,25.0967,25.0724,25.0805,19187.0
2016-11-04 10:40:00,31.05,31.11,31.04,31.11,16013.0,25.0805,25.129,25.0724,25.129,16013.0
2016-11-04 10:45:00,31.12,31.12,31.05,31.06,21373.0,25.1371,25.1371,25.0805,25.0886,21373.0
2016-11-04 10:50:00,31.07,31.14,31.06,31.14,13673.0,25.0967,25.1532,25.0886,25.1532,13673.0
2016-11-04 10:55:00,31.14,31.15,31.07,31.09,50634.0,25.1532,25.1613,25.0967,25.1128,50634.0
2016-11-04 11:00:00,31.09,31.12,31.08,31.11,21497.0,25.1128,25.1371,25.1047,25.129,21497.0
2016-11-04 11:05:00,31.11,31.11,31.07,31.07,110654.0,25.129,25.129,25.0967,25.0967,110654.0
2016-11-04 11:10:00,31.08,31.18,31.07,31.17,38053.0,25.1047,25.1855,25.0967,25.1774,38053.0
2016-11-04 11:15:00,31.17,31.19,31.14,31.19,21962.0,25.1774,25.1936,25.1532,25.1936,21962.0
2016-11-04 11:20:00,31.19,31.19,31.15,31.18,32150.0,25.1936,25.1936,25.1613,25.1855,32150.0
2016-11-04 11:25:00,31.18,31.23,31.17,31.21,45373.0,25.1855,25.2259,25.1774,25.2097,45373.0
2016-11-04 11:30:00,31.2,31.25,31.18,31.24,50435.0,25.2017,25.2421,25.1855,25.234,50435.0
2016-11-04 11:35:00,31.24,31.24,31.2,31.22,16417.0,25.234,25.234,25.2017,25.2178,16417.0
2016-11-04 11:40:00,31.21,31.25,31.2,31.24,32965.0,25.2097,25.2421,25.2017,25.234,32965.0
2016-11-04 11:45:00,31.24,31.3,31.24,31.29,23796.0,25.234,25.2824,25.234,25.2744,23796.0
2016-11-04 11:50:00,31.28,31.32,31.27,31.32,35434.0,25.2663,25.2986,25.2582,25.2986,35434.0
2016-11-04 11:55:00,31.31,31.34,31.28,31.28,26153.0,25.2905,25.3148,25.2663,25.2663,26153.0
2016-11-04 12:00:00,31.29,31.3,31.27,31.29,21394.0,25.2744,25.2824,25.2582,25.2744,21394.0
2016-11-04 12:05:00,31.29,31.29,31.25,31.29,23618.0,25.2744,25.2744,25.2421,25.2744,23618.0
2016-11-04 12:10:00,31.3,31.34,31.3,31.34,12980.0,25.2824,25.3148,25.2824,25.3148,12980.0
2016-11-04 12:15:00,31.34,31.37,31.33,31.35,45545.0,25.3148,25.339,25.3067,25.3228,45545.0
2016-11-04 12:20:00,31.35,31.35,31.3,31.34,17042.0,25.3228,25.3228,25.2824,25.3148,17042.0
2016-11-04 12:25:00,31.34,31.34,31.31,31.33,15859.0,25.3148,25.3148,25.2905,25.3067,15859.0
2016-11-04 12:30:00,31.32,31.32,31.3,31.3,16035.0,25.2986,25.2986,25.2824,25.2824,16035.0
2016-11-04 12:35:00,31.31,31.31,31.25,31.25,15863.0,25.2905,25.2905,25.2421,25.2421,15863.0
2016-11-04 12:40:00,31.26,31.28,31.24,31.25,41189.0,25.2501,25.2663,25.234,25.2421,41189.0
2016-11-04 12:45:00,31.25,31.26,31.25,31.25,7288.0,25.2421,25.2501,25.2421,25.2421,7288.0
2016-11-04 12:50:00,31.26,31.26,31.23,31.24,16304.0,25.2501,25.2501,25.2259,25.234,16304.0
2016-11-04 12:55:00,31.23,31.26,31.21,31.26,36579.0,25.2259,25.2501,25.2097,25.2501,36579.0
2016-11-04 13:00:00,31.26,31.29,31.25,31.28,12788.0,25.2501,25.2744,25.2421,25.2663,12788.0
2016-11-04 13:05:00,31.29,31.32,31.27,31.32,43450.0,25.2744,25.2986,25.2582,25.2986,43450.0
2016-11-04 13:10:00,31.32,31.34,31.32,31.32,15796.0,25.2986,25.3148,25.2986,25.2986,15796.0
2016-11-04 13:15:00,31.32,31.34,31.31,31.32,11271.0,25.2986,25.3148,25.2905,25.2986,11271.0
2016-11-04 13:20:00,31.31,31.32,31.29,31.29,45646.0,25.2905,25.2986,25.2744,25.2744,45646.0
2016-11-04 13:25:00,31.29,31.3,31.24,31.25,26564.0,25.2744,25.2824,25.234,25.2421,26564.0
2016-11-04 13:30:00,31.25,31.27,31.25,31.27,16773.0,25.2421,25.2582,25.2421,25.2582,16773.0
2016-11-04 13:35:00,31.27,31.27,31.23,31.24,16629.0,25.2582,25.2582,25.2259,25.234,16629.0
2016-11-04 13:40:00,31.24,31.25,31.22,31.22,12574.0,25.234,25.2421,25.2178,25.2178,12574.0
2016-11-04 13:45:00,31.22,31.25,31.2,31.25,28958.0,25.2178,25.2421,25.2017,25.2421,28958.0
2016-11-04 13:50:00,31.25,31.25,31.23,31.24,22054.0,25.2421,25.2421,25.2259,25.234,22054.0
2016-11-04 13:55:00,31.24,31.24,31.23,31.24,6629.0,25.234,25.234,25.2259,25.234,6629.0
2016-11-04 14:00:00,31.24,31.24,31.22,31.23,19908.0,25.234,25.234,25.2178,25.2259,19908.0
2016-11-04 14:05:00,31.23,31.24,31.23,31.24,6221.0,25.2259,25.234,25.2259,25.234,6221.0
2016-11-04 14:10:00,31.23,31.24,31.22,31.24,48238.0,25.2259,25.234,25.2178,25.234,48238.0
2016-11-04 14:15:00,31.24,31.24,31.23,31.24,12486.0,25.234,25.234,25.2259,25.234,12486.0
2016-11-04 14:20:00,31.23,31.24,31.23,31.23,15208.0,25.2259,25.234,25.2259,25.2259,15208.0
2016-11-04 14:25:00,31.24,31.24,31.23,31.24,16035.0,25.234,25.234,25.2259,25.234,16035.0
2016-11-04 14:30:00,31.23,31.24,31.18,31.2,81451.0,25.2259,25.234,25.1855,25.2017,81451.0
2016-11-04 14:35:00,31.19,31.24,31.18,31.24,29238.0,25.1936,25.234,25.1855,25.234,29238.0
2016-11-04 14:40:00,31.24,31.25,31.23,31.24,12944.0,25.234,25.2421,25.2259,25.234,12944.0
2016-11-04 14:45:00,31.24,31.24,31.19,31.21,37626.0,25.234,25.234,25.1936,25.2097,37626.0
2016-11-04 14:50:00,31.2,31.23,31.2,31.2,21234.0,25.2017,25.2259,25.2017,25.2017,21234.0
2016-11-04 14:55:00,31.2,31.23,31.17,31.23,45098.0,25.2017,25.2259,25.1774,25.2259,45098.0
2016-11-04 15:00:00,31.23,31.23,31.21,31.22,65807.0,25.2259,25.2259,25.2097,25.2178,65807.0
2016-11-04 15:05:00,31.23,31.23,31.19,31.2,57723.0,25.2259,25.2259,25.1936,25.2017,57723.0
2016-11-04 15:10:00,31.2,31.23,31.19,31.21,24738.0,25.2017,25.2259,25.1936,25.2097,24738.0
2016-11-04 15:15:00,31.22,31.23,31.21,31.21,21697.0,25.2178,25.2259,25.2097,25.2097,21697.0
2016-11-04 15:20:00,31.21,31.22,31.2,31.21,36185.0,25.2097,25.2178,25.2017,25.2097,36185.0
2016-11-04 15:25:00,31.21,31.24,31.21,31.21,36082.0,25.2097,25.234,25.2097,25.2097,36082.0
2016-11-04 15:30:00,31.21,31.22,31.19,31.19,18615.0,25.2097,25.2178,25.1936,25.1936,18615.0
2016-11-04 15:35:00,31.19,31.2,31.15,31.18,62292.0,25.1936,25.2017,25.1613,25.1855,62292.0
2016-11-04 15:40:00,31.18,31.19,31.13,31.15,64696.0,25.1855,25.1936,25.1451,25.1613,64696.0
2016-11-04 15:45:00,31.14,31.15,31.11,31.13,80645.0,25.1532,25.1613,25.129,25.1451,80645.0
2016-11-04 15:50:00,31.12,31.14,31.09,31.13,131061.0,25.1371,25.1532,25.1128,25.1451,131061.0
2016-11-04 15:55:00,31.13,31.13,31.1,31.12,185266.0,25.1451,25.1451,25.1209,25.1371,185266.0
2016-11-07 09:30:00,31.47,31.5,31.27,31.28,33408.0,25.4198,25.444,25.2582,25.2663,33408.0
2016-11-07 09:35:00,31.29,31.31,31.22,31.3,42611.0,25.2744,25.2905,25.2178,25.2824,42611.0
2016-11-07 09:40:00,31.3,31.34,31.29,31.34,31815.0,25.2824,25.3148,25.2744,25.3148,31815.0
2016-11-07 09:45:00,31.34,31.4,31.34,31.34,38782.0,25.3148,25.3632,25.3148,25.3148,38782.0
2016-11-07 09:50:00,31.34,31.34,31.3,31.31,29202.0,25.3148,25.3148,25.2824,25.2905,29202.0
2016-11-07 09:55:00,31.3,31.32,31.25,31.28,32897.0,25.2824,25.2986,25.2421,25.2663,32897.0
2016-11-07 10:00:00,31.28,31.32,31.27,31.29,25385.0,25.2663,25.2986,25.2582,25.2744,25385.0
2016-11-07 10:05:00,31.3,31.3,31.28,31.28,13615.0,25.2824,25.2824,25.2663,25.2663,13615.0
2016-11-07 10:10:00,31.29,31.29,31.28,31.29,12345.0,25.2744,25.2744,25.2663,25.2744,12345.0
2016-11-07 10:15:00,31.29,31.3,31.27,31.28,21613.0,25.2744,25.2824,25.2582,25.2663,21613.0
2016-11-07 10:20:00,31.28,31.32,31.27,31.3,22611.0,25.2663,25.2986,25.2582,25.2824,22611.0
2016-11-07 10:25:00,31.3,31.32,31.3,31.32,17594.0,25.2824,25.2986,25.2824,25.2986,17594.0
2016-11-07 10:30:00,31.32,31.35,31.32,31.35,8452.0,25.2986,25.3228,25.2986,25.3228,8452.0
2016-11-07 10:35:00,31.35,31.36,31.27,31.27,31982.0,25.3228,25.3309,25.2582,25.2582,31982.0
2016-11-07 10:40:00,31.28,31.3,31.26,31.27,18639.0,25.2663,25.2824,25.2501,25.2582,18639.0
2016-11-07 10:45:00,31.27,31.29,31.26,31.26,24289.0,25.2582,25.2744,25.2501,25.2501,24289.0
2016-11-07 10:50:00,31.27,31.28,31.22,31.28,22814.0,25.2582,25.2663,25.2178,25.2663,22814.0
2016-11-07 10:55:00,31.28,31.31,31.27,31.31,26217.0,25.2663,25.2905,25.2582,25.2905,26217.0
2016-11-07 11:00:00,31.31,31.35,31.3,31.35,10646.0,25.2905,25.3228,25.2824,25.3228,10646.0
2016-11-07 11:05:00,31.34,31.37,31.32,31.33,15192.0,25.3148,25.339,25.2986,25.3067,15192.0
2016-11-07 11:10:00,31.32,31.33,31.31,31.32,5611.0,25.2986,25.3067,25.2905,25.2986,5611.0
2016-11-07 11:15:00,31.32,31.32,31.29,31.3,9446.0,25.2986,25.2986,25.2744,25.2824,9446.0
2016-11-07 11:20:00,31.3,31.3,31.27,31.27,16135.0,25.2824,25.2824,25.2582,25.2582,16135.0
2016-11-07 11:25:00,31.28,31.3,31.27,31.3,7750.0,25.2663,25.2824,25.2582,25.2824,7750.0
2016-11-07 11:30:00,31.3,31.32,31.28,31.31,19445.0,25.2824,25.2986,25.2663,25.2905,19445.0
2016-11-07 11:35:00,31.31,31.32,31.28,31.32,9518.0,25.2905,25.2986,25.2663,25.2986,9518.0
2016-11-07 11:40:00,31.31,31.34,31.28,31.33,33536.0,25.2905,25.3148,25.2663,25.3067,33536.0
2016-11-07 11:45:00,31.33,31.35,31.31,31.32,11323.0,25.3067,25.3228,25.2905,25.2986,11323.0
2016-11-07 11:50:00,31.33,31.37,31.32,31.36,12923.0,25.3067,25.339,25.2986,25.3309,12923.0
2016-11-07 11:55:00,31.36,31.36,31.33,31.34,11825.0,25.3309,25.3309,25.3067,25.3148,11825.0
2016-11-07 12:00:00,31.34,31.36,31.33,31.36,15976.0,25.3148,25.3309,25.3067,25.3309,15976.0
2016-11-07 12:05:00,31.36,31.36,31.31,31.32,16822.0,25.3309,25.3309,25.2905,25.2986,16822.0
2016-11-07 12:10:00,31.32,31.32,31.31,31.32,16902.0,25.2986,25.2986,25.2905,25.2986,16902.0
2016-11-07 12:15:00,31.32,31.35,31.32,31.35,8300.0,25.2986,25.3228,25.2986,25.3228,8300.0
2016-11-07 12:20:00,31.35,31.38,31.35,31.37,10446.0,25.3228,25.3471,25.3228,25.339,10446.0
2016-11-07 12:25:00,31.36,31.38,31.36,31.38,8913.0,25.3309,25.3471,25.3309,25.3471,8913.0
2016-11-07 12:30:00,31.38,31.38,31.36,31.37,6400.0,25.3471,25.3471,25.3309,25.339,6400.0
2016-11-07 12:35:00,31.37,31.38,31.35,31.36,12885.0,25.339,25.3471,25.3228,25.3309,12885.0
2016-11-07 12:40:00,31.35,31.36,31.34,31.36,6959.0,25.3228,25.3309,25.3148,25.3309,6959.0
2016-11-07 12:45:00,31.35,31.36,31.33,31.34,9643.0,25.3228,25.3309,25.3067,25.3148,9643.0
2016-11-07 12:50:00,31.34,31.35,31.33,31.34,11738.0,25.3148,25.3228,25.3067,25.3148,11738.0
2016-11-07 12:55:00,31.34,31.35,31.31,31.32,22882.0,25.3148,25.3228,25.2905,25.2986,22882.0
2016-11-07 13:00:00,31.33,31.33,31.32,31.33,6197.0,25.3067,25.3067,25.2986,25.3067,6197.0
2016-11-07 13:05:00,31.33,31.33,31.32,31.33,13352.0,25.3067,25.3067,25.2986,25.3067,13352.0
2016-11-07 13:10:00,31.33,31.33,31.29,31.3,17813.0,25.3067,25.3067,25.2744,25.2824,17813.0
2016-11-07 13:15:00,31.29,31.31,31.29,31.31,18357.0,25.2744,25.2905,25.2744,25.2905,18357.0
2016-11-07 13:20:00,31.31,31.31,31.27,31.28,15878.0,25.2905,25.2905,25.2582,25.2663,15878.0
2016-11-07 13:25:00,31.28,31.29,31.26,31.27,9399.0,25.2663,25.2744,25.2501,25.2582,9399.0
2016-11-07 13:30:00,31.27,31.28,31.26,31.28,11980.0,25.2582,25.2663,25.2501,25.2663,11980.0
2016-11-07 13:35:00,31.28,31.3,31.28,31.29,12883.0,25.2663,25.2824,25.2663,25.2744,12883.0
2016-11-07 13:40:00,31.29,31.3,31.28,31.29,7728.0,25.2744,25.2824,25.2663,25.2744,7728.0
2016-11-07 13:45:00,31.28,31.29,31.28,31.29,5500.0,25.2663,25.2744,25.2663,25.2744,5500.0
2016-11-07 13:50:00,31.28,31.3,31.28,31.29,7507.0,25.2663,25.2824,25.2663,25.2744,7507.0
2016-11-07 13:55:00,31.3,31.3,31.28,31.29,16753.0,25.2824,25.2824,25.2663,25.2744,16753.0
2016-11-07 14:00:00,31.29,31.3,31.28,31.3,9808.0,25.2744,25.2824,25.2663,25.2824,9808.0
2016-11-07 14:05:00,31.3,31.31,31.29,31.31,16774.0,25.2824,25.2905,25.2744,25.2905,16774.0
2016-11-07 14:10:00,31.31,31.33,31.3,31.3,27079.0,25.2905,25.3067,25.2824,25.2824,27079.0
2016-11-07 14:15:00,31.3,31.33,31.3,31.33,23785.0,25.2824,25.3067,25.2824,25.3067,23785.0
2016-11-07 14:20:00,31.33,31.33,31.32,31.33,6164.0,25.3067,25.3067,25.2986,25.3067,6164.0
2016-11-07 14:25:00,31.33,31.33,31.32,31.33,5200.0,25.3067,25.3067,25.2986,25.3067,5200.0
2016-11-07 14:30:00,31.33,31.34,31.32,31.34,24356.0,25.3067,25.3148,25.2986,25.3148,24356.0
2016-11-07 14:35:00,31.34,31.34,31.33,31.34,16224.0,25.3148,25.3148,25.3067,25.3148,16224.0
2016-11-07 14:40:00,31.34,31.34,31.29,31.3,28275.0,25.3148,25.3148,25.2744,25.2824,28275.0
2016-11-07 14:45:00,31.3,31.3,31.29,31.3,4599.0,25.2824,25.2824,25.2744,25.2824,4599.0
2016-11-07 14:50:00,31.3,31.3,31.28,31.3,18137.0,25.2824,25.2824,25.2663,25.2824,18137.0
2016-11-07 14:55:00,31.3,31.32,31.29,31.32,15072.0,25.2824,25.2986,25.2744,25.2986,15072.0
2016-11-07 15:00:00,31.31,31.33,31.31,31.33,10101.0,25.2905,25.3067,25.2905,25.3067,10101.0
2016-11-07 15:05:00,31.32,31.33,31.32,31.32,8466.0,25.2986,25.3067,25.2986,25.2986,8466.0
2016-11-07 15:10:00,31.32,31.33,31.32,31.33,9707.0,25.2986,25.3067,25.2986,25.3067,9707.0
2016-11-07 15:15:00,31.33,31.35,31.32,31.35,17115.0,25.3067,25.3228,25.2986,25.3228,17115.0
2016-11-07 15:20:00,31.35,31.36,31.34,31.36,20771.0,25.3228,25.3309,25.3148,25.3309,20771.0
2016-11-07 15:25:00,31.35,31.36,31.3,31.32,31846.0,25.3228,25.3309,25.2824,25.2986,31846.0
2016-11-07 15:30:00,31.33,31.33,31.3,31.32,17419.0,25.3067,25.3067,25.2824,25.2986,17419.0
2016-11-07 15:35:00,31.32,31.33,31.31,31.33,20052.0,25.2986,25.3067,25.2905,25.3067,20052.0
2016-11-07 15:40:00,31.32,31.34,31.32,31.34,34328.0,25.2986,25.3148,25.2986,25.3148,34328.0
2016-11-07 15:45:00,31.34,31.43,31.34,31.43,91838.0,25.3148,25.3875,25.3148,25.3875,91838.0
2016-11-07 15:50:00,31.43,31.45,31.41,31.45,69026.0,25.3875,25.4036,25.3713,25.4036,69026.0
2016-11-07 15:55:00,31.45,31.45,31.43,31.44,113496.0,25.4036,25.4036,25.3875,25.3955,113496.0
2016-11-08 09:30:00,31.44,31.46,31.32,31.39,32633.0,25.3955,25.4117,25.2986,25.3551,32633.0
2016-11-08 09:35:00,31.41,31.48,31.41,31.48,9829.0,25.3713,25.4278,25.3713,25.4278,9829.0
2016-11-08 09:40:00,31.48,31.52,31.48,31.5,20780.0,25.4278,25.4601,25.4278,25.444,20780.0
2016-11-08 09:45:00,31.5,31.5,31.42,31.43,9400.0,25.444,25.444,25.3794,25.3875,9400.0
2016-11-08 09:50:00,31.43,31.45,31.41,31.44,26844.0,25.3875,25.4036,25.3713,25.3955,26844.0
2016-11-08 09:55:00,31.43,31.47,31.41,31.46,11649.0,25.3875,25.4198,25.3713,25.4117,11649.0
2016-11-08 10:00:00,31.47,31.49,31.43,31.46,16715.0,25.4198,25.4359,25.3875,25.4117,16715.0
2016-11-08 10:05:00,31.46,31.46,31.39,31.39,13395.0,25.4117,25.4117,25.3551,25.3551,13395.0
2016-11-08 10:10:00,31.39,31.42,31.39,31.4,8046.0,25.3551,25.3794,25.3551,25.3632,8046.0
2016-11-08 10:15:00,31.4,31.45,31.4,31.44,23868.0,25.3632,25.4036,25.3632,25.3955,23868.0
2016-11-08 10:20:00,31.43,31.44,31.4,31.41,7005.0,25.3875,25.3955,25.3632,25.3713,7005.0
2016-11-08 10:25:00,31.41,31.43,31.39,31.43,9672.0,25.3713,25.3875,25.3551,25.3875,9672.0
2016-11-08 10:30:00,31.42,31.45,31.41,31.44,6915.0,25.3794,25.4036,25.3713,25.3955,6915.0
2016-11-08 10:35:00,31.44,31.45,31.41,31.42,31701.0,25.3955,25.4036,25.3713,25.3794,31701.0
2016-11-08 10:40:00,31.41,31.42,31.4,31.41,11821.0,25.3713,25.3794,25.3632,25.3713,11821.0
2016-11-08 10:45:00,31.42,31.47,31.41,31.46,12868.0,25.3794,25.4198,25.3713,25.4117,12868.0
2016-11-08 10:50:00,31.46,31.48,31.43,31.43,16300.0,25.4117,25.4278,25.3875,25.3875,16300.0
2016-11-08 10:55:00,31.43,31.44,31.4,31.44,18070.0,25.3875,25.3955,25.3632,25.3955,18070.0
2016-11-08 11:00:00,31.43,31.45,31.41,31.42,31261.0,25.3875,25.4036,25.3713,25.3794,31261.0
2016-11-08 11:05:00,31.43,31.48,31.43,31.46,70721.0,25.3875,25.4278,25.3875,25.4117,70721.0
2016-11-08 11:10:00,31.45,31.51,31.44,31.5,102555.0,25.4036,25.4521,25.3955,25.444,102555.0
2016-11-08 11:15:00,31.5,31.53,31.47,31.53,56470.0,25.444,25.4682,25.4198,25.4682,56470.0
2016-11-08 11:20:00,31.53,31.56,31.51,31.53,31206.0,25.4682,25.4925,25.4521,25.4682,31206.0
2016-11-08 11:25:00,31.52,31.53,31.51,31.53,6764.0,25.4601,25.4682,25.4521,25.4682,6764.0
2016-11-08 11:30:00,31.52,31.57,31.51,31.56,22159.0,25.4601,25.5005,25.4521,25.4925,22159.0
2016-11-08 11:35:00,31.55,31.55,31.52,31.53,11477.0,25.4844,25.4844,25.4601,25.4682,11477.0
2016-11-08 11:40:00,31.54,31.55,31.51,31.51,25917.0,25.4763,25.4844,25.4521,25.4521,25917.0
2016-11-08 11:45:00,31.52,31.53,31.5,31.53,14382.0,25.4601,25.4682,25.444,25.4682,14382.0
2016-11-08 11:50:00,31.53,31.56,31.52,31.55,9005.0,25.4682,25.4925,25.4601,25.4844,9005.0
2016-11-08 11:55:00,31.55,31.59,31.54,31.57,26463.0,25.4844,25.5167,25.4763,25.5005,26463.0
2016-11-08 12:00:00,31.58,31.61,31.57,31.59,32303.0,25.5086,25.5328,25.5005,25.5167,32303.0
2016-11-08 12:05:00,31.6,31.67,31.59,31.67,22296.0,25.5248,25.5813,25.5167,25.5813,22296.0
2016-11-08 12:10:00,31.67,31.68,31.66,31.67,25863.0,25.5813,25.5894,25.5732,25.5813,25863.0
2016-11-08 12:15:00,31.67,31.68,31.63,31.67,25260.0,25.5813,25.5894,25.549,25.5813,25260.0
2016-11-08 12:20:00,31.67,31.71,31.66,31.7,18438.0,25.5813,25.6136,25.5732,25.6055,18438.0
2016-11-08 12:25:00,31.7,31.72,31.69,31.71,77741.0,25.6055,25.6217,25.5975,25.6136,77741.0
2016-11-08 12:30:00,31.72,31.76,31.71,31.74,32546.0,25.6217,25.654,25.6136,25.6379,32546.0
2016-11-08 12:35:00,31.74,31.78,31.73,31.78,16022.0,25.6379,25.6702,25.6298,25.6702,16022.0
2016-11-08 12:40:00,31.77,31.81,31.76,31.81,13645.0,25.6621,25.6944,25.654,25.6944,13645.0
2016-11-08 12:45:00,31.8,31.83,31.78,31.83,20690.0,25.6863,25.7106,25.6702,25.7106,20690.0
2016-11-08 12:50:00,31.83,31.86,31.82,31.85,30926.0,25.7106,25.7348,25.7025,25.7267,30926.0
2016-11-08 12:55:00,31.85,31.87,31.85,31.87,10816.0,25.7267,25.7429,25.7267,25.7429,10816.0
2016-11-08 13:00:00,31.86,31.89,31.86,31.87,48196.0,25.7348,25.759,25.7348,25.7429,48196.0
2016-11-08 13:05:00,31.86,31.92,31.85,31.87,31677.0,25.7348,25.7832,25.7267,25.7429,31677.0
2016-11-08 13:10:00,31.86,31.89,31.84,31.87,21417.0,25.7348,25.759,25.7186,25.7429,21417.0
2016-11-08 13:15:00,31.87,31.87,31.81,31.85,16989.0,25.7429,25.7429,25.6944,25.7267,16989.0
2016-11-08 13:20:00,31.84,31.87,31.83,31.86,8140.0,25.7186,25.7429,25.7106,25.7348,8140.0
2016-11-08 13:25:00,31.86,31.88,31.85,31.88,11549.0,25.7348,25.7509,25.7267,25.7509,11549.0
2016-11-08 13:30:00,31.88,31.89,31.85,31.88,17989.0,25.7509,25.759,25.7267,25.7509,17989.0
2016-11-08 13:35:00,31.87,31.89,31.83,31.85,16828.0,25.7429,25.759,25.7106,25.7267,16828.0
2016-11-08 13:40:00,31.85,31.87,31.84,31.85,10713.0,25.7267,25.7429,25.7186,25.7267,10713.0
2016-11-08 13:45:00,31.84,31.85,31.83,31.85,12891.0,25.7186,25.7267,25.7106,25.7267,12891.0
2016-11-08 13:50:00,31.85,31.88,31.85,31.85,11241.0,25.7267,25.7509,25.7267,25.7267,11241.0
2016-11-08 13:55:00,31.85,31.88,31.85,31.87,8102.0,25.7267,25.7509,25.7267,25.7429,8102.0
2016-11-08 14:00:00,31.87,31.88,31.85,31.88,13285.0,25.7429,25.7509,25.7267,25.7509,13285.0
2016-11-08 14:05:00,31.88,31.89,31.86,31.87,12786.0,25.7509,25.759,25.7348,25.7429,12786.0
2016-11-08 14:10:00,31.86,31.87,31.85,31.86,7100.0,25.7348,25.7429,25.7267,25.7348,7100.0
2016-11-08 14:15:00,31.85,31.87,31.84,31.86,32007.0,25.7267,25.7429,25.7186,25.7348,32007.0
2016-11-08 14:20:00,31.85,31.89,31.84,31.87,16466.0,25.7267,25.759,25.7186,25.7429,16466.0
2016-11-08 14:25:00,31.86,31.89,31.85,31.88,17357.0,25.7348,25.759,25.7267,25.7509,17357.0
2016-11-08 14:30:00,31.88,31.89,31.85,31.85,8380.0,25.7509,25.759,25.7267,25.7267,8380.0
2016-11-08 14:35:00,31.86,31.86,31.84,31.86,26495.0,25.7348,25.7348,25.7186,25.7348,26495.0
2016-11-08 14:40:00,31.86,31.87,31.82,31.84,18754.0,25.7348,25.7429,25.7025,25.7186,18754.0
2016-11-08 14:45:00,31.84,31.84,31.78,31.83,23004.0,25.7186,25.7186,25.6702,25.7106,23004.0
2016-11-08 14:50:00,31.83,31.85,31.81,31.84,19869.0,25.7106,25.7267,25.6944,25.7186,19869.0
2016-11-08 14:55:00,31.84,31.85,31.83,31.84,7188.0,25.7186,25.7267,25.7106,25.7186,7188.0
2016-11-08 15:00:00,31.85,31.86,31.83,31.86,13604.0,25.7267,25.7348,25.7106,25.7348,13604.0
2016-11-08 15:05:00,31.86,31.91,31.85,31.91,27293.0,25.7348,25.7752,25.7267,25.7752,27293.0
2016-11-08 15:10:00,31.91,31.92,31.88,31.92,24097.0,25.7752,25.7832,25.7509,25.7832,24097.0
2016-11-08 15:15:00,31.92,31.93,31.89,31.93,38531.0,25.7832,25.7913,25.759,25.7913,38531.0
2016-11-08 15:20:00,31.93,31.96,31.92,31.95,21409.0,25.7913,25.8156,25.7832,25.8075,21409.0
2016-11-08 15:25:00,31.95,31.98,31.93,31.97,35990.0,25.8075,25.8317,25.7913,25.8236,35990.0
2016-11-08 15:30:00,31.97,32.02,31.96,32.01,37485.0,25.8236,25.864,25.8156,25.8559,37485.0
2016-11-08 15:35:00,32.01,32.03,31.98,32.02,62118.0,25.8559,25.8721,25.8317,25.864,62118.0
2016-11-08 15:40:00,32.02,32.03,31.99,32.02,54748.0,25.864,25.8721,25.8398,25.864,54748.0
2016-11-08 15:45:00,32.02,32.05,31.98,32.0,95610.0,25.864,25.8883,25.8317,25.8479,95610.0
2016-11-08 15:50:00,32.0,32.02,31.95,31.96,113805.0,25.8479,25.864,25.8075,25.8156,113805.0
2016-11-08 15:55:00,31.97,31.99,31.95,31.98,168544.0,25.8236,25.8398,25.8075,25.8317,168544.0
2016-11-09 09:30:00,31.9,32.04,31.64,31.64,64459.0,25.7671,25.8802,25.5571,25.5571,64459.0
2016-11-09 09:35:00,31.65,31.84,31.61,31.79,25424.0,25.5652,25.7186,25.5328,25.6782,25424.0
2016-11-09 09:40:00,31.76,31.81,31.68,31.73,85588.0,25.654,25.6944,25.5894,25.6298,85588.0
2016-11-09 09:45:00,31.74,31.74,31.65,31.73,163456.0,25.6379,25.6379,25.5652,25.6298,163456.0
2016-11-09 09:50:00,31.73,31.83,31.62,31.79,82797.0,25.6298,25.7106,25.5409,25.6782,82797.0
2016-11-09 09:55:00,31.77,31.89,31.75,31.89,30536.0,25.6621,25.759,25.6459,25.759,30536.0
2016-11-09 10:00:00,31.88,31.89,31.78,31.81,41635.0,25.7509,25.759,25.6702,25.6944,41635.0
2016-11-09 10:05:00,31.82,31.88,31.78,31.85,33982.0,25.7025,25.7509,25.6702,25.7267,33982.0
2016-11-09 10:10:00,31.84,31.85,31.78,31.81,29085.0,25.7186,25.7267,25.6702,25.6944,29085.0
2016-11-09 10:15:00,31.81,31.82,31.68,31.69,26231.0,25.6944,25.7025,25.5894,25.5975,26231.0
2016-11-09 10:20:00,31.68,31.71,31.66,31.7,28983.0,25.5894,25.6136,25.5732,25.6055,28983.0
2016-11-09 10:25:00,31.69,31.78,31.68,31.78,22851.0,25.5975,25.6702,25.5894,25.6702,22851.0
2016-11-09 10:30:00,31.78,31.78,31.7,31.71,17347.0,25.6702,25.6702,25.6055,25.6136,17347.0
2016-11-09 10:35:00,31.72,31.79,31.7,31.76,15332.0,25.6217,25.6782,25.6055,25.654,15332.0
2016-11-09 10:40:00,31.76,31.82,31.73,31.79,25656.0,25.654,25.7025,25.6298,25.6782,25656.0
2016-11-09 10:45:00,31.79,31.81,31.77,31.78,21802.0,25.6782,25.6944,25.6621,25.6702,21802.0
2016-11-09 10:50:00,31.78,31.82,31.76,31.76,23226.0,25.6702,25.7025,25.654,25.654,23226.0
2016-11-09 10:55:00,31.77,31.79,31.7,31.72,30443.0,25.6621,25.6782,25.6055,25.6217,30443.0
2016-11-09 11:00:00,31.73,31.8,31.72,31.79,28167.0,25.6298,25.6863,25.6217,25.6782,28167.0
2016-11-09 11:05:00,31.79,31.81,31.77,31.79,29791.0,25.6782,25.6944,25.6621,25.6782,29791.0
2016-11-09 11:10:00,31.79,31.89,31.79,31.89,33347.0,25.6782,25.759,25.6782,25.759,33347.0
2016-11-09 11:15:00,31.88,31.92,31.87,31.87,26263.0,25.7509,25.7832,25.7429,25.7429,26263.0
2016-11-09 11:20:00,31.87,31.95,31.85,31.89,14786.0,25.7429,25.8075,25.7267,25.759,14786.0
2016-11-09 11:25:00,31.89,31.95,31.86,31.95,14310.0,25.759,25.8075,25.7348,25.8075,14310.0
2016-11-09 11:30:00,31.96,32.0,31.94,31.99,30688.0,25.8156,25.8479,25.7994,25.8398,30688.0
2016-11-09 11:35:00,31.99,32.02,31.97,32.02,19711.0,25.8398,25.864,25.8236,25.864,19711.0
2016-11-09 11:40:00,32.01,32.01,31.93,31.97,20512.0,25.8559,25.8559,25.7913,25.8236,20512.0
2016-11-09 11:45:00,31.96,32.06,31.96,32.05,16851.0,25.8156,25.8963,25.8156,25.8883,16851.0
2016-11-09 11:50:00,32.06,32.12,32.05,32.09,33552.0,25.8963,25.9448,25.8883,25.9206,33552.0
2016-11-09 11:55:00,32.09,32.11,32.04,32.06,31347.0,25.9206,25.9367,25.8802,25.8963,31347.0
2016-11-09 12:00:00,32.07,32.09,31.98,31.99,19551.0,25.9044,25.9206,25.8317,25.8398,19551.0
2016-11-09 12:05:00,31.98,32.0,31.92,31.93,16014.0,25.8317,25.8479,25.7832,25.7913,16014.0
2016-11-09 12:10:00,31.94,31.97,31.9,31.96,14500.0,25.7994,25.8236,25.7671,25.8156,14500.0
2016-11-09 12:15:00,31.96,32.0,31.96,31.98,11022.0,25.8156,25.8479,25.8156,25.8317,11022.0
2016-11-09 12:20:00,31.98,32.02,31.97,31.97,17097.0,25.8317,25.864,25.8236,25.8236,17097.0
2016-11-09 12:25:00,31.97,31.99,31.94,31.99,31018.0,25.8236,25.8398,25.7994,25.8398,31018.0
2016-11-09 12:30:00,32.0,32.06,31.97,32.06,11838.0,25.8479,25.8963,25.8236,25.8963,11838.0
2016-11-09 12:35:00,32.05,32.07,31.99,32.0,10394.0,25.8883,25.9044,25.8398,25.8479,10394.0
2016-11-09 12:40:00,32.01,32.06,32.0,32.05,17667.0,25.8559,25.8963,25.8479,25.8883,17667.0
2016-11-09 12:45:00,32.05,32.06,32.02,32.04,16435.0,25.8883,25.8963,25.864,25.8802,16435.0
2016-11-09 12:50:00,32.04,32.09,32.03,32.07,14777.0,25.8802,25.9206,25.8721,25.9044,14777.0
2016-11-09 12:55:00,32.08,32.12,32.07,32.09,20910.0,25.9125,25.9448,25.9044,25.9206,20910.0
2016-11-09 13:00:00,32.1,32.11,32.03,32.06,19736.0,25.9286,25.9367,25.8721,25.8963,19736.0
2016-11-09 13:05:00,32.07,32.11,32.03,32.09,25422.0,25.9044,25.9367,25.8721,25.9206,25422.0
2016-11-09 13:10:00,32.08,32.13,32.07,32.11,22478.0,25.9125,25.9529,25.9044,25.9367,22478.0
2016-11-09 13:15:00,32.11,32.14,32.07,32.09,29965.0,25.9367,25.961,25.9044,25.9206,29965.0
2016-11-09 13:20:00,32.09,32.11,32.0,32.01,28164.0,25.9206,25.9367,25.8479,25.8559,28164.0
2016-11-09 13:25:00,32.01,32.04,31.99,32.03,21252.0,25.8559,25.8802,25.8398,25.8721,21252.0
2016-11-09 13:30:00,32.03,32.05,32.02,32.05,17369.0,25.8721,25.8883,25.864,25.8883,17369.0
2016-11-09 13:35:00,32.05,32.09,32.05,32.08,19000.0,25.8883,25.9206,25.8883,25.9125,19000.0
2016-11-09 13:40:00,32.09,32.15,32.08,32.12,34912.0,25.9206,25.969,25.9125,25.9448,34912.0
2016-11-09 13:45:00,32.12,32.16,32.1,32.15,27547.0,25.9448,25.9771,25.9286,25.969,27547.0
2016-11-09 13:50:00,32.15,32.18,32.13,32.17,19137.0,25.969,25.9933,25.9529,25.9852,19137.0
2016-11-09 13:55:00,32.16,32.18,32.1,32.14,52116.0,25.9771,25.9933,25.9286,25.961,52116.0
2016-11-09 14:00:00,32.15,32.15,32.13,32.14,37081.0,25.969,25.969,25.9529,25.961,37081.0
2016-11-09 14:05:00,32.14,32.14,32.06,32.09,48157.0,25.961,25.961,25.8963,25.9206,48157.0
2016-11-09 14:10:00,32.1,32.12,32.03,32.05,114786.0,25.9286,25.9448,25.8721,25.8883,114786.0
2016-11-09 14:15:00,32.05,32.1,32.04,32.05,18072.0,25.8883,25.9286,25.8802,25.8883,18072.0
2016-11-09 14:20:00,32.05,32.09,32.05,32.07,16654.0,25.8883,25.9206,25.8883,25.9044,16654.0
2016-11-09 14:25:00,32.08,32.09,32.05,32.08,33290.0,25.9125,25.9206,25.8883,25.9125,33290.0
2016-11-09 14:30:00,32.09,32.1,32.08,32.09,95466.0,25.9206,25.9286,25.9125,25.9206,95466.0
2016-11-09 14:35:00,32.08,32.14,32.05,32.14,54027.0,25.9125,25.961,25.8883,25.961,54027.0
2016-11-09 14:40:00,32.15,32.2,32.15,32.19,27605.0,25.969,26.0094,25.969,26.0013,27605.0
2016-11-09 14:45:00,32.18,32.19,32.12,32.14,61187.0,25.9933,26.0013,25.9448,25.961,61187.0
2016-11-09 14:50:00,32.13,32.13,32.1,32.12,39490.0,25.9529,25.9529,25.9286,25.9448,39490.0
2016-11-09 14:55:00,32.11,32.13,32.09,32.11,40393.0,25.9367,25.9529,25.9206,25.9367,40393.0
2016-11-09 15:00:00,32.11,32.13,32.1,32.12,32077.0,25.9367,25.9529,25.9286,25.9448,32077.0
2016-11-09 15:05:00,32.13,32.13,32.09,32.09,30284.0,25.9529,25.9529,25.9206,25.9206,30284.0
2016-11-09 15:10:00,32.1,32.14,32.09,32.12,27253.0,25.9286,25.961,25.9206,25.9448,27253.0
2016-11-09 15:15:00,32.11,32.16,32.11,32.15,43436.0,25.9367,25.9771,25.9367,25.969,43436.0
2016-11-09 15:20:00,32.15,32.16,32.1,32.15,52786.0,25.969,25.9771,25.9286,25.969,52786.0
2016-11-09 15:25:00,32.15,32.17,32.13,32.13,28054.0,25.969,25.9852,25.9529,25.9529,28054.0
2016-11-09 15:30:00,32.13,32.15,32.03,32.07,69558.0,25.9529,25.969,25.8721,25.9044,69558.0
2016-11-09 15:35:00,32.08,32.11,32.06,32.08,49131.0,25.9125,25.9367,25.8963,25.9125,49131.0
2016-11-09 15:40:00,32.08,32.09,32.05,32.08,69330.0,25.9125,25.9206,25.8883,25.9125,69330.0
2016-11-09 15:45:00,32.07,32.07,31.97,32.01,99192.0,25.9044,25.9044,25.8236,25.8559,99192.0
2016-11-09 15:50:00,32.01,32.04,32.0,32.04,57135.0,25.8559,25.8802,25.8479,25.8802,57135.0
2016-11-09 15:55:00,32.04,32.09,32.02,32.07,216077.0,25.8802,25.9206,25.864,25.9044,216077.0
2016-11-10 09:30:00,32.21,32.25,32.16,32.2,60685.0,26.0175,26.0498,25.9771,26.0094,60685.0
2016-11-10 09:35:00,32.18,32.32,32.17,32.3,59775.0,25.9933,26.1063,25.9852,26.0902,59775.0
2016-11-10 09:40:00,32.31,32.36,32.27,32.28,37273.0,26.0983,26.1387,26.066,26.074,37273.0
2016-11-10 09:45:00,32.29,32.35,32.29,32.31,43074.0,26.0821,26.1306,26.0821,26.0983,43074.0
2016-11-10 09:50:00,32.31,32.33,32.27,32.27,45140.0,26.0983,26.1144,26.066,26.066,45140.0
2016-11-10 09:55:00,32.27,32.29,32.22,32.23,41281.0,26.066,26.0821,26.0256,26.0336,41281.0
2016-11-10 10:00:00,32.23,32.27,32.18,32.18,53396.0,26.0336,26.066,25.9933,25.9933,53396.0
2016-11-10 10:05:00,32.19,32.27,32.13,32.26,76687.0,26.0013,26.066,25.9529,26.0579,76687.0
2016-11-10 10:10:00,32.26,32.26,32.19,32.2,29386.0,26.0579,26.0579,26.0013,26.0094,29386.0
2016-11-10 10:15:00,32.21,32.25,32.19,32.25,45026.0,26.0175,26.0498,26.0013,26.0498,45026.0
2016-11-10 10:20:00,32.26,32.29,32.22,32.26,24950.0,26.0579,26.0821,26.0256,26.0579,24950.0
2016-11-10 10:25:00,32.26,32.33,32.26,32.31,26040.0,26.0579,26.1144,26.0579,26.0983,26040.0
2016-11-10 10:30:00,32.31,32.33,32.28,32.29,31804.0,26.0983,26.1144,26.074,26.0821,31804.0
2016-11-10 10:35:00,32.29,32.32,32.23,32.32,24628.0,26.0821,26.1063,26.0336,26.1063,24628.0
2016-11-10 10:40:00,32.32,32.43,32.3,32.43,30278.0,26.1063,26.1952,26.0902,26.1952,30278.0
2016-11-10 10:45:00,32.42,32.46,32.39,32.4,47448.0,26.1871,26.2194,26.1629,26.171,47448.0
2016-11-10 10:50:00,32.4,32.42,32.28,32.29,27826.0,26.171,26.1871,26.074,26.0821,27826.0
2016-11-10 10:55:00,32.3,32.32,32.27,32.28,37585.0,26.0902,26.1063,26.066,26.074,37585.0
2016-11-10 11:00:00,32.28,32.32,32.24,32.25,35096.0,26.074,26.1063,26.0417,26.0498,35096.0
2016-11-10 11:05:00,32.25,32.27,32.2,32.22,38602.0,26.0498,26.066,26.0094,26.0256,38602.0
2016-11-10 11:10:00,32.21,32.31,32.19,32.31,36676.0,26.0175,26.0983,26.0013,26.0983,36676.0
2016-11-10 11:15:00,32.31,32.38,32.3,32.37,36393.0,26.0983,26.1548,26.0902,26.1467,36393.0
2016-11-10 11:20:00,32.37,32.4,32.35,32.38,37552.0,26.1467,26.171,26.1306,26.1548,37552.0
2016-11-10 11:25:00,32.39,32.39,32.33,32.35,16105.0,26.1629,26.1629,26.1144,26.1306,16105.0
2016-11-10 11:30:00,32.36,32.38,32.33,32.36,21062.0,26.1387,26.1548,26.1144,26.1387,21062.0
2016-11-10 11:35:00,32.35,32.41,32.35,32.41,29300.0,26.1306,26.179,26.1306,26.179,29300.0
2016-11-10 11:40:00,32.41,32.52,32.4,32.51,32129.0,26.179,26.2679,26.171,26.2598,32129.0
2016-11-10 11:45:00,32.5,32.55,32.47,32.5,26006.0,26.2517,26.2921,26.2275,26.2517,26006.0
2016-11-10 11:50:00,32.5,32.53,32.47,32.51,13391.0,26.2517,26.276,26.2275,26.2598,13391.0
2016-11-10 11:55:00,32.51,32.54,32.48,32.53,22202.0,26.2598,26.2841,26.2356,26.276,22202.0
2016-11-10 12:00:00,32.53,32.54,32.5,32.52,19471.0,26.276,26.2841,26.2517,26.2679,19471.0
2016-11-10 12:05:00,32.52,32.59,32.52,32.58,18257.0,26.2679,26.3244,26.2679,26.3164,18257.0
2016-11-10 12:10:00,32.57,32.64,32.56,32.63,19042.0,26.3083,26.3648,26.3002,26.3567,19042.0
2016-11-10 12:15:00,32.62,32.67,32.59,32.65,19419.0,26.3487,26.3891,26.3244,26.3729,19419.0
2016-11-10 12:20:00,32.64,32.65,32.61,32.61,13436.0,26.3648,26.3729,26.3406,26.3406,13436.0
2016-11-10 12:25:00,32.62,32.67,32.6,32.67,12144.0,26.3487,26.3891,26.3325,26.3891,12144.0
2016-11-10 12:30:00,32.66,32.68,32.63,32.63,17605.0,26.381,26.3971,26.3567,26.3567,17605.0
2016-11-10 12:35:00,32.63,32.65,32.62,32.62,9328.0,26.3567,26.3729,26.3487,26.3487,9328.0
2016-11-10 12:40:00,32.62,32.62,32.56,32.58,10059.0,26.3487,26.3487,26.3002,26.3164,10059.0
2016-11-10 12:45:00,32.59,32.61,32.57,32.61,12946.0,26.3244,26.3406,26.3083,26.3406,12946.0
2016-11-10 12:50:00,32.61,32.66,32.6,32.62,18119.0,26.3406,26.381,26.3325,26.3487,18119.0
2016-11-10 12:55:00,32.62,32.65,32.61,32.63,16980.0,26.3487,26.3729,26.3406,26.3567,16980.0
2016-11-10 13:00:00,32.63,32.64,32.55,32.57,49084.0,26.3567,26.3648,26.2921,26.3083,49084.0
2016-11-10 13:05:00,32.57,32.59,32.55,32.58,46912.0,26.3083,26.3244,26.2921,26.3164,46912.0
2016-11-10 13:10:00,32.58,32.59,32.53,32.53,21505.0,26.3164,26.3244,26.276,26.276,21505.0
2016-11-10 13:15:00,32.52,32.58,32.51,32.55,19559.0,26.2679,26.3164,26.2598,26.2921,19559.0
2016-11-10 13:20:00,32.55,32.59,32.54,32.55,15314.0,26.2921,26.3244,26.2841,26.2921,15314.0
2016-11-10 13:25:00,32.54,32.55,32.51,32.55,15829.0,26.2841,26.2921,26.2598,26.2921,15829.0
2016-11-10 13:30:00,32.56,32.58,32.53,32.55,11203.0,26.3002,26.3164,26.276,26.2921,11203.0
2016-11-10 13:35:00,32.54,32.58,32.54,32.58,20886.0,26.2841,26.3164,26.2841,26.3164,20886.0
2016-11-10 13:40:00,32.57,32.62,32.56,32.59,12177.0,26.3083,26.3487,26.3002,26.3244,12177.0
2016-11-10 13:45:00,32.6,32.67,32.59,32.66,40226.0,26.3325,26.3891,26.3244,26.381,40226.0
2016-11-10 13:50:00,32.66,32.74,32.64,32.73,35754.0,26.381,26.4456,26.3648,26.4375,35754.0
2016-11-10 13:55:00,32.73,32.74,32.67,32.7,44950.0,26.4375,26.4456,26.3891,26.4133,44950.0
2016-11-10 14:00:00,32.7,32.78,32.69,32.78,96708.0,26.4133,26.4779,26.4052,26.4779,96708.0
2016-11-10 14:05:00,32.77,32.8,32.75,32.76,32783.0,26.4698,26.4941,26.4537,26.4618,32783.0
2016-11-10 14:10:00,32.76,32.76,32.72,32.73,22763.0,26.4618,26.4618,26.4294,26.4375,22763.0
2016-11-10 14:15:00,32.73,32.76,32.7,32.76,19022.0,26.4375,26.4618,26.4133,26.4618,19022.0
2016-11-10 14:20:00,32.75,32.76,32.71,32.73,21950.0,26.4537,26.4618,26.4214,26.4375,21950.0
2016-11-10 14:25:00,32.73,32.75,32.72,32.73,11999.0,26.4375,26.4537,26.4294,26.4375,11999.0
2016-11-10 14:30:00,32.73,32.76,32.72,32.76,38062.0,26.4375,26.4618,26.4294,26.4618,38062.0
2016-11-10 14:35:00,32.76,32.8,32.75,32.8,48673.0,26.4618,26.4941,26.4537,26.4941,48673.0
2016-11-10 14:40:00,32.8,32.86,32.79,32.86,71129.0,26.4941,26.5425,26.486,26.5425,71129.0
2016-11-10 14:45:00,32.86,32.9,32.82,32.88,69406.0,26.5425,26.5748,26.5102,26.5587,69406.0
2016-11-10 14:50:00,32.88,32.95,32.86,32.93,43874.0,26.5587,26.6152,26.5425,26.5991,43874.0
2016-11-10 14:55:00,32.93,32.95,32.9,32.94,60084.0,26.5991,26.6152,26.5748,26.6071,60084.0
2016-11-10 15:00:00,32.94,32.96,32.91,32.96,46616.0,26.6071,26.6233,26.5829,26.6233,46616.0
2016-11-10 15:05:00,32.95,32.95,32.91,32.93,30815.0,26.6152,26.6152,26.5829,26.5991,30815.0
2016-11-10 15:10:00,32.93,32.93,32.88,32.91,132251.0,26.5991,26.5991,26.5587,26.5829,132251.0
2016-11-10 15:15:00,32.9,32.91,32.89,32.9,49299.0,26.5748,26.5829,26.5668,26.5748,49299.0
2016-11-10 15:20:00,32.9,32.96,32.9,32.95,43024.0,26.5748,26.6233,26.5748,26.6152,43024.0
2016-11-10 15:25:00,32.95,32.98,32.93,32.97,41866.0,26.6152,26.6395,26.5991,26.6314,41866.0
2016-11-10 15:30:00,32.96,32.98,32.92,32.94,93640.0,26.6233,26.6395,26.591,26.6071,93640.0
2016-11-10 15:35:00,32.94,32.97,32.93,32.97,103709.0,26.6071,26.6314,26.5991,26.6314,103709.0
2016-11-10 15:40:00,32.96,32.98,32.94,32.97,65220.0,26.6233,26.6395,26.6071,26.6314,65220.0
2016-11-10 15:45:00,32.97,33.03,32.95,33.01,124067.0,26.6314,26.6798,26.6152,26.6637,124067.0
2016-11-10 15:50:00,33.01,33.02,32.95,32.98,159697.0,26.6637,26.6718,26.6152,26.6395,159697.0
2016-11-10 15:55:00,32.98,33.02,32.96,33.01,280499.0,26.6395,26.6718,26.6233,26.6637,280499.0
2016-11-11 09:30:00,32.91,33.04,32.85,32.95,22176.0,26.5829,26.6879,26.5345,26.6152,22176.0
2016-11-11 09:35:00,32.95,32.98,32.91,32.93,14258.0,26.6152,26.6395,26.5829,26.5991,14258.0
2016-11-11 09:40:00,32.93,33.01,32.92,32.98,15428.0,26.5991,26.6637,26.591,26.6395,15428.0
2016-11-11 09:45:00,32.99,33.04,32.97,33.04,10988.0,26.6475,26.6879,26.6314,26.6879,10988.0
2016-11-11 09:50:00,33.04,33.12,33.03,33.1,47164.0,26.6879,26.7525,26.6798,26.7364,47164.0
2016-11-11 09:55:00,33.1,33.11,33.06,33.09,16913.0,26.7364,26.7445,26.7041,26.7283,16913.0
2016-11-11 10:00:00,33.1,33.11,32.99,33.01,40650.0,26.7364,26.7445,26.6475,26.6637,40650.0
2016-11-11 10:05:00,33.01,33.03,32.99,33.0,26439.0,26.6637,26.6798,26.6475,26.6556,26439.0
2016-11-11 10:10:00,32.98,33.01,32.97,33.01,19988.0,26.6395,26.6637,26.6314,26.6637,19988.0
2016-11-11 10:15:00,33.01,33.03,32.96,32.98,16238.0,26.6637,26.6798,26.6233,26.6395,16238.0
2016-11-11 10:20:00,32.98,33.0,32.95,32.98,27553.0,26.6395,26.6556,26.6152,26.6395,27553.0
2016-11-11 10:25:00,32.98,33.01,32.95,32.96,18285.0,26.6395,26.6637,26.6152,26.6233,18285.0
2016-11-11 10:30:00,32.96,33.02,32.96,33.01,40795.0,26.6233,26.6718,26.6233,26.6637,40795.0
2016-11-11 10:35:00,33.01,33.05,32.98,33.04,24126.0,26.6637,26.696,26.6395,26.6879,24126.0
2016-11-11 10:40:00,33.04,33.06,33.02,33.06,12448.0,26.6879,26.7041,26.6718,26.7041,12448.0
2016-11-11 10:45:00,33.07,33.08,32.99,33.01,36500.0,26.7122,26.7202,26.6475,26.6637,36500.0
2016-11-11 10:50:00,33.01,33.06,32.99,33.05,34864.0,26.6637,26.7041,26.6475,26.696,34864.0
2016-11-11 10:55:00,33.04,33.06,33.01,33.06,17120.0,26.6879,26.7041,26.6637,26.7041,17120.0
2016-11-11 11:00:00,33.06,33.06,33.0,33.02,27121.0,26.7041,26.7041,26.6556,26.6718,27121.0
2016-11-11 11:05:00,33.02,33.03,32.94,32.94,61473.0,26.6718,26.6798,26.6071,26.6071,61473.0
2016-11-11 11:10:00,32.95,33.02,32.92,32.98,48405.0,26.6152,26.6718,26.591,26.6395,48405.0
2016-11-11 11:15:00,32.98,33.01,32.98,32.99,9342.0,26.6395,26.6637,26.6395,26.6475,9342.0
2016-11-11 11:20:00,32.98,32.98,32.95,32.96,15984.0,26.6395,26.6395,26.6152,26.6233,15984.0
2016-11-11 11:25:00,32.95,32.95,32.91,32.94,13190.0,26.6152,26.6152,26.5829,26.6071,13190.0
2016-11-11 11:30:00,32.95,32.99,32.94,32.95,72432.0,26.6152,26.6475,26.6071,26.6152,72432.0
2016-11-11 11:35:00,32.96,32.99,32.95,32.99,39009.0,26.6233,26.6475,26.6152,26.6475,39009.0
2016-11-11 11:40:00,32.99,32.99,32.92,32.95,15133.0,26.6475,26.6475,26.591,26.6152,15133.0
2016-11-11 11:45:00,32.94,32.98,32.93,32.97,15017.0,26.6071,26.6395,26.5991,26.6314,15017.0
2016-11-11 11:50:00,32.97,33.04,32.96,33.04,18399.0,26.6314,26.6879,26.6233,26.6879,18399.0
2016-11-11 11:55:00,33.04,33.07,33.03,33.04,16431.0,26.6879,26.7122,26.6798,26.6879,16431.0
2016-11-11 12:00:00,33.03,33.04,32.98,33.0,12452.0,26.6798,26.6879,26.6395,26.6556,12452.0
2016-11-11 12:05:00,33.0,33.01,32.98,33.0,19467.0,26.6556,26.6637,26.6395,26.6556,19467.0
2016-11-11 12:10:00,33.01,33.03,33.0,33.01,13019.0,26.6637,26.6798,26.6556,26.6637,13019.0
2016-11-11 12:15:00,33.01,33.05,33.0,33.03,17127.0,26.6637,26.696,26.6556,26.6798,17127.0
2016-11-11 12:20:00,33.03,33.05,33.02,33.03,13829.0,26.6798,26.696,26.6718,26.6798,13829.0
2016-11-11 12:25:00,33.03,33.11,33.02,33.09,19987.0,26.6798,26.7445,26.6718,26.7283,19987.0
2016-11-11 12:30:00,33.09,33.12,33.06,33.07,40268.0,26.7283,26.7525,26.7041,26.7122,40268.0
2016-11-11 12:35:00,33.06,33.08,33.04,33.07,12973.0,26.7041,26.7202,26.6879,26.7122,12973.0
2016-11-11 12:40:00,33.08,33.12,33.08,33.12,17468.0,26.7202,26.7525,26.7202,26.7525,17468.0
2016-11-11 12:45:00,33.11,33.11,33.06,33.06,17575.0,26.7445,26.7445,26.7041,26.7041,17575.0
2016-11-11 12:50:00,33.06,33.1,33.05,33.08,29312.0,26.7041,26.7364,26.696,26.7202,29312.0
2016-11-11 12:55:00,33.09,33.09,33.06,33.08,17527.0,26.7283,26.7283,26.7041,26.7202,17527.0
2016-11-11 13:00:00,33.08,33.09,33.05,33.07,28410.0,26.7202,26.7283,26.696,26.7122,28410.0
2016-11-11 13:05:00,33.08,33.11,33.06,33.09,52759.0,26.7202,26.7445,26.7041,26.7283,52759.0
2016-11-11 13:10:00,33.09,33.09,33.06,33.06,33402.0,26.7283,26.7283,26.7041,26.7041,33402.0
2016-11-11 13:15:00,33.06,33.06,32.99,33.02,98290.0,26.7041,26.7041,26.6475,26.6718,98290.0
2016-11-11 13:20:00,33.01,33.05,33.0,33.03,24720.0,26.6637,26.696,26.6556,26.6798,24720.0
2016-11-11 13:25:00,33.04,33.04,33.0,33.01,17506.0,26.6879,26.6879,26.6556,26.6637,17506.0
2016-11-11 13:30:00,33.01,33.01,32.99,33.0,26216.0,26.6637,26.6637,26.6475,26.6556,26216.0
2016-11-11 13:35:00,33.0,33.03,32.97,32.99,37162.0,26.6556,26.6798,26.6314,26.6475,37162.0
2016-11-11 13:40:00,32.99,33.01,32.97,32.99,25257.0,26.6475,26.6637,26.6314,26.6475,25257.0
2016-11-11 13:45:00,32.99,33.01,32.98,32.99,20995.0,26.6475,26.6637,26.6395,26.6475,20995.0
2016-11-11 13:50:00,33.0,33.02,32.99,33.01,43482.0,26.6556,26.6718,26.6475,26.6637,43482.0
2016-11-11 13:55:00,33.01,33.02,32.99,33.01,18222.0,26.6637,26.6718,26.6475,26.6637,18222.0
2016-11-11 14:00:00,33.0,33.04,33.0,33.02,18873.0,26.6556,26.6879,26.6556,26.6718,18873.0
2016-11-11 14:05:00,33.02,33.03,32.99,33.01,24652.0,26.6718,26.6798,26.6475,26.6637,24652.0
2016-11-11 14:10:00,33.02,33.03,33.01,33.02,10015.0,26.6718,26.6798,26.6637,26.6718,10015.0
2016-11-11 14:15:00,33.02,33.05,33.0,33.05,23646.0,26.6718,26.696,26.6556,26.696,23646.0
2016-11-11 14:20:00,33.05,33.05,32.99,33.02,33055.0,26.696,26.696,26.6475,26.6718,33055.0
2016-11-11 14:25:00,33.03,33.04,33.0,33.01,16109.0,26.6798,26.6879,26.6556,26.6637,16109.0
2016-11-11 14:30:00,33.02,33.06,33.01,33.05,23478.0,26.6718,26.7041,26.6637,26.696,23478.0
2016-11-11 14:35:00,33.05,33.07,33.04,33.07,19338.0,26.696,26.7122,26.6879,26.7122,19338.0
2016-11-11 14:40:00,33.07,33.09,33.06,33.08,14102.0,26.7122,26.7283,26.7041,26.7202,14102.0
2016-11-11 14:45:00,33.08,33.12,33.07,33.11,17800.0,26.7202,26.7525,26.7122,26.7445,17800.0
2016-11-11 14:50:00,33.1,33.14,33.1,33.14,22139.0,26.7364,26.7687,26.7364,26.7687,22139.0
2016-11-11 14:55:00,33.14,33.14,33.11,33.13,36419.0,26.7687,26.7687,26.7445,26.7606,36419.0
2016-11-11 15:00:00,33.12,33.15,33.11,33.15,15744.0,26.7525,26.7768,26.7445,26.7768,15744.0
2016-11-11 15:05:00,33.15,33.16,33.13,33.16,29366.0,26.7768,26.7849,26.7606,26.7849,29366.0
2016-11-11 15:10:00,33.16,33.21,33.15,33.2,31426.0,26.7849,26.8252,26.7768,26.8172,31426.0
2016-11-11 15:15:00,33.2,33.22,33.16,33.18,92154.0,26.8172,26.8333,26.7849,26.801,92154.0
2016-11-11 15:20:00,33.18,33.23,33.17,33.23,30951.0,26.801,26.8414,26.7929,26.8414,30951.0
2016-11-11 15:25:00,33.23,33.26,33.21,33.25,36410.0,26.8414,26.8656,26.8252,26.8575,36410.0
2016-11-11 15:30:00,33.25,33.27,33.24,33.26,27908.0,26.8575,26.8737,26.8495,26.8656,27908.0
2016-11-11 15:35:00,33.25,33.26,33.22,33.23,51795.0,26.8575,26.8656,26.8333,26.8414,51795.0
2016-11-11 15:40:00,33.23,33.25,33.22,33.25,72124.0,26.8414,26.8575,26.8333,26.8575,72124.0
2016-11-11 15:45:00,33.25,33.27,33.21,33.22,100968.0,26.8575,26.8737,26.8252,26.8333,100968.0
2016-11-11 15:50:00,33.23,33.26,33.21,33.22,124048.0,26.8414,26.8656,26.8252,26.8333,124048.0
2016-11-11 15:55:00,33.21,33.26,33.21,33.21,231714.0,26.8252,26.8656,26.8252,26.8252,231714.0
2016-11-14 09:30:00,33.27,33.5,33.27,33.32,24877.0,26.8737,27.0595,26.8737,26.9141,24877.0
2016-11-14 09:35:00,33.33,33.43,33.29,33.4,18917.0,26.9222,27.0029,26.8899,26.9787,18917.0
2016-11-14 09:40:00,33.4,33.44,33.36,33.36,28913.0,26.9787,27.011,26.9464,26.9464,28913.0
2016-11-14 09:45:00,33.37,33.45,33.34,33.45,21154.0,26.9545,27.0191,26.9302,27.0191,21154.0
2016-11-14 09:50:00,33.45,33.5,33.43,33.46,21829.0,27.0191,27.0595,27.0029,27.0272,21829.0
2016-11-14 09:55:00,33.45,33.46,33.4,33.42,19950.0,27.0191,27.0272,26.9787,26.9949,19950.0
2016-11-14 10:00:00,33.43,33.46,33.42,33.45,35183.0,27.0029,27.0272,26.9949,27.0191,35183.0
2016-11-14 10:05:00,33.45,33.49,33.44,33.45,26899.0,27.0191,27.0514,27.011,27.0191,26899.0
2016-11-14 10:10:00,33.46,33.5,33.44,33.5,31441.0,27.0272,27.0595,27.011,27.0595,31441.0
2016-11-14 10:15:00,33.5,33.56,33.47,33.53,79427.0,27.0595,27.108,27.0353,27.0837,79427.0
2016-11-14 10:20:00,33.54,33.56,33.5,33.51,27638.0,27.0918,27.108,27.0595,27.0676,27638.0
2016-11-14 10:25:00,33.51,33.53,33.43,33.49,42892.0,27.0676,27.0837,27.0029,27.0514,42892.0
2016-11-14 10:30:00,33.5,33.51,33.39,33.41,20237.0,27.0595,27.0676,26.9706,26.9868,20237.0
2016-11-14 10:35:00,33.42,33.46,33.39,33.4,16372.0,26.9949,27.0272,26.9706,26.9787,16372.0
2016-11-14 10:40:00,33.4,33.43,33.38,33.42,20522.0,26.9787,27.0029,26.9626,26.9949,20522.0
2016-11-14 10:45:00,33.43,33.44,33.36,33.38,21132.0,27.0029,27.011,26.9464,26.9626,21132.0
2016-11-14 10:50:00,33.38,33.41,33.37,33.41,26255.0,26.9626,26.9868,26.9545,26.9868,26255.0
2016-11-14 10:55:00,33.41,33.44,33.39,33.42,18371.0,26.9868,27.011,26.9706,26.9949,18371.0
2016-11-14 11:00:00,33.42,33.44,33.4,33.41,12313.0,26.9949,27.011,26.9787,26.9868,12313.0
2016-11-14 11:05:00,33.4,33.46,33.39,33.46,27742.0,26.9787,27.0272,26.9706,27.0272,27742.0
2016-11-14 11:10:00,33.46,33.54,33.45,33.48,65333.0,27.0272,27.0918,27.0191,27.0433,65333.0
2016-11-14 11:15:00,33.48,33.52,33.48,33.52,44002.0,27.0433,27.0756,27.0433,27.0756,44002.0
2016-11-14 11:20:00,33.51,33.53,33.49,33.49,23629.0,27.0676,27.0837,27.0514,27.0514,23629.0
2016-11-14 11:25:00,33.48,33.53,33.48,33.53,25706.0,27.0433,27.0837,27.0433,27.0837,25706.0
2016-11-14 11:30:00,33.52,33.57,33.51,33.54,11928.0,27.0756,27.116,27.0676,27.0918,11928.0
2016-11-14 11:35:00,33.53,33.54,33.51,33.51,12624.0,27.0837,27.0918,27.0676,27.0676,12624.0
2016-11-14 11:40:00,33.51,33.53,33.49,33.5,20906.0,27.0676,27.0837,27.0514,27.0595,20906.0
2016-11-14 11:45:00,33.49,33.49,33.46,33.47,23567.0,27.0514,27.0514,27.0272,27.0353,23567.0
2016-11-14 11:50:00,33.47,33.51,33.46,33.5,36322.0,27.0353,27.0676,27.0272,27.0595,36322.0
2016-11-14 11:55:00,33.5,33.5,33.42,33.43,45156.0,27.0595,27.0595,26.9949,27.0029,45156.0
2016-11-14 12:00:00,33.43,33.45,33.38,33.38,31207.0,27.0029,27.0191,26.9626,26.9626,31207.0
2016-11-14 12:05:00,33.38,33.4,33.35,33.36,30276.0,26.9626,26.9787,26.9383,26.9464,30276.0
2016-11-14 12:10:00,33.36,33.36,33.31,33.32,23582.0,26.9464,26.9464,26.906,26.9141,23582.0
2016-11-14 12:15:00,33.33,33.34,33.28,33.32,124191.0,26.9222,26.9302,26.8818,26.9141,124191.0
2016-11-14 12:20:00,33.32,33.34,33.26,33.31,70149.0,26.9141,26.9302,26.8656,26.906,70149.0
2016-11-14 12:25:00,33.31,33.34,33.25,33.26,155741.0,26.906,26.9302,26.8575,26.8656,155741.0
2016-11-14 12:30:00,33.26,33.27,33.22,33.23,52447.0,26.8656,26.8737,26.8333,26.8414,52447.0
2016-11-14 12:35:00,33.23,33.24,33.18,33.24,32504.0,26.8414,26.8495,26.801,26.8495,32504.0
2016-11-14 12:40:00,33.24,33.28,33.23,33.25,20699.0,26.8495,26.8818,26.8414,26.8575,20699.0
2016-11-14 12:45:00,33.26,33.26,33.2,33.21,13803.0,26.8656,26.8656,26.8172,26.8252,13803.0
2016-11-14 12:50:00,33.2,33.22,33.2,33.21,11003.0,26.8172,26.8333,26.8172,26.8252,11003.0
2016-11-14 12:55:00,33.21,33.22,33.2,33.22,8421.0,26.8252,26.8333,26.8172,26.8333,8421.0
2016-11-14 13:00:00,33.21,33.22,33.2,33.2,17608.0,26.8252,26.8333,26.8172,26.8172,17608.0
2016-11-14 13:05:00,33.2,33.23,33.2,33.22,21388.0,26.8172,26.8414,26.8172,26.8333,21388.0
2016-11-14 13:10:00,33.22,33.24,33.21,33.21,26957.0,26.8333,26.8495,26.8252,26.8252,26957.0
2016-11-14 13:15:00,33.22,33.25,33.21,33.25,23501.0,26.8333,26.8575,26.8252,26.8575,23501.0
2016-11-14 13:20:00,33.24,33.26,33.22,33.23,38271.0,26.8495,26.8656,26.8333,26.8414,38271.0
2016-11-14 13:25:00,33.23,33.24,33.21,33.22,16054.0,26.8414,26.8495,26.8252,26.8333,16054.0
2016-11-14 13:30:00,33.22,33.26,33.21,33.21,26865.0,26.8333,26.8656,26.8252,26.8252,26865.0
2016-11-14 13:35:00,33.22,33.24,33.21,33.22,14273.0,26.8333,26.8495,26.8252,26.8333,14273.0
2016-11-14 13:40:00,33.22,33.23,33.21,33.22,14333.0,26.8333,26.8414,26.8252,26.8333,14333.0
2016-11-14 13:45:00,33.22,33.24,33.22,33.23,16566.0,26.8333,26.8495,26.8333,26.8414,16566.0
2016-11-14 13:50:00,33.23,33.24,33.22,33.22,22725.0,26.8414,26.8495,26.8333,26.8333,22725.0
2016-11-14 13:55:00,33.22,33.23,33.16,33.18,37467.0,26.8333,26.8414,26.7849,26.801,37467.0
2016-11-14 14:00:00,33.18,33.22,33.13,33.14,115391.0,26.801,26.8333,26.7606,26.7687,115391.0
2016-11-14 14:05:00,33.14,33.19,33.13,33.19,33597.0,26.7687,26.8091,26.7606,26.8091,33597.0
2016-11-14 14:10:00,33.19,33.25,33.18,33.25,36766.0,26.8091,26.8575,26.801,26.8575,36766.0
2016-11-14 14:15:00,33.25,33.26,33.23,33.23,20002.0,26.8575,26.8656,26.8414,26.8414,20002.0
2016-11-14 14:20:00,33.23,33.24,33.2,33.23,22421.0,26.8414,26.8495,26.8172,26.8414,22421.0
2016-11-14 14:25:00,33.23,33.25,33.22,33.23,37422.0,26.8414,26.8575,26.8333,26.8414,37422.0
2016-11-14 14:30:00,33.23,33.24,33.2,33.23,28235.0,26.8414,26.8495,26.8172,26.8414,28235.0
2016-11-14 14:35:00,33.22,33.25,33.22,33.25,11485.0,26.8333,26.8575,26.8333,26.8575,11485.0
2016-11-14 14:40:00,33.25,33.27,33.22,33.23,39625.0,26.8575,26.8737,26.8333,26.8414,39625.0
2016-11-14 14:45:00,33.23,33.25,33.22,33.25,23774.0,26.8414,26.8575,26.8333,26.8575,23774.0
2016-11-14 14:50:00,33.24,33.25,33.23,33.23,12634.0,26.8495,26.8575,26.8414,26.8414,12634.0
2016-11-14 14:55:00,33.23,33.28,33.23,33.27,38179.0,26.8414,26.8818,26.8414,26.8737,38179.0
2016-11-14 15:00:00,33.26,33.33,33.24,33.32,32680.0,26.8656,26.9222,26.8495,26.9141,32680.0
2016-11-14 15:05:00,33.32,33.35,33.31,33.35,15819.0,26.9141,26.9383,26.906,26.9383,15819.0
2016-11-14 15:10:00,33.35,33.38,33.35,33.37,60758.0,26.9383,26.9626,26.9383,26.9545,60758.0
2016-11-14 15:15:00,33.37,33.38,33.36,33.38,17225.0,26.9545,26.9626,26.9464,26.9626,17225.0
2016-11-14 15:20:00,33.38,33.38,33.36,33.38,23982.0,26.9626,26.9626,26.9464,26.9626,23982.0
2016-11-14 15:25:00,33.38,33.42,33.36,33.41,52719.0,26.9626,26.9949,26.9464,26.9868,52719.0
2016-11-14 15:30:00,33.41,33.43,33.41,33.42,27311.0,26.9868,27.0029,26.9868,26.9949,27311.0
2016-11-14 15:35:00,33.42,33.43,33.37,33.37,35456.0,26.9949,27.0029,26.9545,26.9545,35456.0
2016-11-14 15:40:00,33.37,33.41,33.36,33.37,50175.0,26.9545,26.9868,26.9464,26.9545,50175.0
2016-11-14 15:45:00,33.36,33.36,33.33,33.36,40208.0,26.9464,26.9464,26.9222,26.9464,40208.0
2016-11-14 15:50:00,33.36,33.39,33.35,33.39,85462.0,26.9464,26.9706,26.9383,26.9706,85462.0
2016-11-14 15:55:00,33.38,33.41,33.37,33.4,201710.0,26.9626,26.9868,26.9545,26.9787,201710.0
2016-11-15 09:30:00,33.37,33.4,33.31,33.4,20165.0,26.9545,26.9787,26.906,26.9787,20165.0
2016-11-15 09:35:00,33.43,33.47,33.37,33.46,14686.0,27.0029,27.0353,26.9545,27.0272,14686.0
2016-11-15 09:40:00,33.44,33.46,33.39,33.46,15833.0,27.011,27.0272,26.9706,27.0272,15833.0
2016-11-15 09:45:00,33.46,33.49,33.38,33.39,19635.0,27.0272,27.0514,26.9626,26.9706,19635.0
2016-11-15 09:50:00,33.4,33.48,33.4,33.44,28617.0,26.9787,27.0433,26.9787,27.011,28617.0
2016-11-15 09:55:00,33.44,33.47,33.37,33.47,60435.0,27.011,27.0353,26.9545,27.0353,60435.0
2016-11-15 10:00:00,33.47,33.49,33.4,33.41,54518.0,27.0353,27.0514,26.9787,26.9868,54518.0
2016-11-15 10:05:00,33.4,33.41,33.36,33.36,26600.0,26.9787,26.9868,26.9464,26.9464,26600.0
2016-11-15 10:10:00,33.36,33.38,33.34,33.38,16790.0,26.9464,26.9626,26.9302,26.9626,16790.0
2016-11-15 10:15:00,33.38,33.4,33.36,33.37,22445.0,26.9626,26.9787,26.9464,26.9545,22445.0
2016-11-15 10:20:00,33.37,33.41,33.37,33.41,21135.0,26.9545,26.9868,26.9545,26.9868,21135.0
2016-11-15 10:25:00,33.39,33.39,33.34,33.39,14288.0,26.9706,26.9706,26.9302,26.9706,14288.0
2016-11-15 10:30:00,33.39,33.42,33.36,33.39,28222.0,26.9706,26.9949,26.9464,26.9706,28222.0
2016-11-15 10:35:00,33.39,33.48,33.39,33.43,32482.0,26.9706,27.0433,26.9706,27.0029,32482.0
2016-11-15 10:40:00,33.42,33.47,33.42,33.47,15164.0,26.9949,27.0353,26.9949,27.0353,15164.0
2016-11-15 10:45:00,33.47,33.47,33.4,33.4,16268.0,27.0353,27.0353,26.9787,26.9787,16268.0
2016-11-15 10:50:00,33.41,33.46,33.4,33.45,19768.0,26.9868,27.0272,26.9787,27.0191,19768.0
2016-11-15 10:55:00,33.45,33.46,33.43,33.45,22565.0,27.0191,27.0272,27.0029,27.0191,22565.0
2016-11-15 11:00:00,33.44,33.47,33.4,33.41,38775.0,27.011,27.0353,26.9787,26.9868,38775.0
2016-11-15 11:05:00,33.41,33.48,33.4,33.47,56694.0,26.9868,27.0433,26.9787,27.0353,56694.0
2016-11-15 11:10:00,33.47,33.49,33.47,33.48,32816.0,27.0353,27.0514,27.0353,27.0433,32816.0
2016-11-15 11:15:00,33.49,33.51,33.47,33.48,12840.0,27.0514,27.0676,27.0353,27.0433,12840.0
2016-11-15 11:20:00,33.48,33.48,33.4,33.4,17189.0,27.0433,27.0433,26.9787,26.9787,17189.0
2016-11-15 11:25:00,33.4,33.46,33.4,33.45,27391.0,26.9787,27.0272,26.9787,27.0191,27391.0
2016-11-15 11:30:00,33.45,33.45,33.41,33.42,14811.0,27.0191,27.0191,26.9868,26.9949,14811.0
2016-11-15 11:35:00,33.42,33.44,33.4,33.42,16920.0,26.9949,27.011,26.9787,26.9949,16920.0
2016-11-15 11:40:00,33.42,33.43,33.41,33.42,7316.0,26.9949,27.0029,26.9868,26.9949,7316.0
2016-11-15 11:45:00,33.41,33.42,33.38,33.39,17612.0,26.9868,26.9949,26.9626,26.9706,17612.0
2016-11-15 11:50:00,33.4,33.41,33.38,33.38,21965.0,26.9787,26.9868,26.9626,26.9626,21965.0
2016-11-15 11:55:00,33.38,33.4,33.37,33.4,6681.0,26.9626,26.9787,26.9545,26.9787,6681.0
2016-11-15 12:00:00,33.39,33.41,33.37,33.4,19906.0,26.9706,26.9868,26.9545,26.9787,19906.0
2016-11-15 12:05:00,33.4,33.4,33.38,33.39,17342.0,26.9787,26.9787,26.9626,26.9706,17342.0
2016-11-15 12:10:00,33.39,33.4,33.38,33.4,11095.0,26.9706,26.9787,26.9626,26.9787,11095.0
2016-11-15 12:15:00,33.4,33.4,33.35,33.4,38894.0,26.9787,26.9787,26.9383,26.9787,38894.0
2016-11-15 12:20:00,33.4,33.41,33.37,33.39,41770.0,26.9787,26.9868,26.9545,26.9706,41770.0
2016-11-15 12:25:00,33.39,33.4,33.35,33.37,19201.0,26.9706,26.9787,26.9383,26.9545,19201.0
2016-11-15 12:30:00,33.36,33.39,33.36,33.39,13575.0,26.9464,26.9706,26.9464,26.9706,13575.0
2016-11-15 12:35:00,33.39,33.42,33.38,33.41,30859.0,26.9706,26.9949,26.9626,26.9868,30859.0
2016-11-15 12:40:00,33.41,33.43,33.38,33.39,33694.0,26.9868,27.0029,26.9626,26.9706,33694.0
2016-11-15 12:45:00,33.39,33.42,33.38,33.41,14649.0,26.9706,26.9949,26.9626,26.9868,14649.0
2016-11-15 12:50:00,33.41,33.41,33.39,33.41,18479.0,26.9868,26.9868,26.9706,26.9868,18479.0
2016-11-15 12:55:00,33.41,33.41,33.37,33.37,11591.0,26.9868,26.9868,26.9545,26.9545,11591.0
2016-11-15 13:00:00,33.36,33.37,33.35,33.36,4116.0,26.9464,26.9545,26.9383,26.9464,4116.0
2016-11-15 13:05:00,33.36,33.4,33.35,33.39,11930.0,26.9464,26.9787,26.9383,26.9706,11930.0
2016-11-15 13:10:00,33.4,33.4,33.37,33.4,14900.0,26.9787,26.9787,26.9545,26.9787,14900.0
2016-11-15 13:15:00,33.4,33.41,33.38,33.4,24148.0,26.9787,26.9868,26.9626,26.9787,24148.0
2016-11-15 13:20:00,33.4,33.41,33.37,33.39,12842.0,26.9787,26.9868,26.9545,26.9706,12842.0
2016-11-15 13:25:00,33.39,33.4,33.38,33.38,12130.0,26.9706,26.9787,26.9626,26.9626,12130.0
2016-11-15 13:30:00,33.37,33.39,33.36,33.37,16935.0,26.9545,26.9706,26.9464,26.9545,16935.0
2016-11-15 13:35:00,33.37,33.39,33.36,33.39,48091.0,26.9545,26.9706,26.9464,26.9706,48091.0
2016-11-15 13:40:00,33.39,33.39,33.32,33.34,25342.0,26.9706,26.9706,26.9141,26.9302,25342.0
2016-11-15 13:45:00,33.34,33.34,33.3,33.3,21251.0,26.9302,26.9302,26.8979,26.8979,21251.0
2016-11-15 13:50:00,33.3,33.36,33.28,33.36,40328.0,26.8979,26.9464,26.8818,26.9464,40328.0
2016-11-15 13:55:00,33.36,33.37,33.34,33.36,12034.0,26.9464,26.9545,26.9302,26.9464,12034.0
2016-11-15 14:00:00,33.36,33.38,33.33,33.33,23316.0,26.9464,26.9626,26.9222,26.9222,23316.0
2016-11-15 14:05:00,33.34,33.36,33.31,33.35,19977.0,26.9302,26.9464,26.906,26.9383,19977.0
2016-11-15 14:10:00,33.34,33.35,33.25,33.27,85863.0,26.9302,26.9383,26.8575,26.8737,85863.0
2016-11-15 14:15:00,33.28,33.32,33.27,33.28,37366.0,26.8818,26.9141,26.8737,26.8818,37366.0
2016-11-15 14:20:00,33.28,33.28,33.25,33.27,15416.0,26.8818,26.8818,26.8575,26.8737,15416.0
2016-11-15 14:25:00,33.27,33.3,33.26,33.29,27184.0,26.8737,26.8979,26.8656,26.8899,27184.0
2016-11-15 14:30:00,33.29,33.31,33.26,33.27,25955.0,26.8899,26.906,26.8656,26.8737,25955.0
2016-11-15 14:35:00,33.27,33.3,33.27,33.28,52698.0,26.8737,26.8979,26.8737,26.8818,52698.0
2016-11-15 14:40:00,33.28,33.28,33.24,33.27,39930.0,26.8818,26.8818,26.8495,26.8737,39930.0
2016-11-15 14:45:00,33.27,33.3,33.26,33.29,31167.0,26.8737,26.8979,26.8656,26.8899,31167.0
2016-11-15 14:50:00,33.28,33.31,33.28,33.29,43852.0,26.8818,26.906,26.8818,26.8899,43852.0
2016-11-15 14:55:00,33.29,33.3,33.28,33.3,170077.0,26.8899,26.8979,26.8818,26.8979,170077.0
2016-11-15 15:00:00,33.3,33.3,33.29,33.3,69511.0,26.8979,26.8979,26.8899,26.8979,69511.0
2016-11-15 15:05:00,33.3,33.32,33.29,33.3,26425.0,26.8979,26.9141,26.8899,26.8979,26425.0
2016-11-15 15:10:00,33.31,33.32,33.26,33.27,32246.0,26.906,26.9141,26.8656,26.8737,32246.0
2016-11-15 15:15:00,33.27,33.29,33.27,33.27,14437.0,26.8737,26.8899,26.8737,26.8737,14437.0
2016-11-15 15:20:00,33.28,33.29,33.27,33.28,27750.0,26.8818,26.8899,26.8737,26.8818,27750.0
2016-11-15 15:25:00,33.29,33.35,33.28,33.35,38830.0,26.8899,26.9383,26.8818,26.9383,38830.0
2016-11-15 15:30:00,33.35,33.35,33.3,33.31,70369.0,26.9383,26.9383,26.8979,26.906,70369.0
2016-11-15 15:35:00,33.31,33.33,33.31,33.33,33694.0,26.906,26.9222,26.906,26.9222,33694.0
2016-11-15 15:40:00,33.33,33.33,33.31,33.32,71444.0,26.9222,26.9222,26.906,26.9141,71444.0
2016-11-15 15:45:00,33.32,33.32,33.27,33.27,92290.0,26.9141,26.9141,26.8737,26.8737,92290.0
2016-11-15 15:50:00,33.27,33.28,33.26,33.28,108771.0,26.8737,26.8818,26.8656,26.8818,108771.0
2016-11-15 15:55:00,33.27,33.35,33.27,33.34,291427.0,26.8737,26.9383,26.8737,26.9302,291427.0
2016-11-16 09:30:00,33.15,33.27,32.96,33.09,108992.0,26.7768,26.8737,26.6233,26.7283,108992.0
2016-11-16 09:35:00,33.09,33.11,32.98,33.04,46785.0,26.7283,26.7445,26.6395,26.6879,46785.0
2016-11-16 09:40:00,33.04,33.04,32.87,32.97,71286.0,26.6879,26.6879,26.5506,26.6314,71286.0
2016-11-16 09:45:00,32.95,33.03,32.92,32.94,79591.0,26.6152,26.6798,26.591,26.6071,79591.0
2016-11-16 09:50:00,32.94,32.96,32.71,32.85,70646.0,26.6071,26.6233,26.4214,26.5345,70646.0
2016-11-16 09:55:00,32.84,32.89,32.84,32.87,18450.0,26.5264,26.5668,26.5264,26.5506,18450.0
2016-11-16 10:00:00,32.87,32.89,32.77,32.79,37221.0,26.5506,26.5668,26.4698,26.486,37221.0
2016-11-16 10:05:00,32.79,32.79,32.57,32.58,126996.0,26.486,26.486,26.3083,26.3164,126996.0
2016-11-16 10:10:00,32.58,32.61,32.55,32.55,101657.0,26.3164,26.3406,26.2921,26.2921,101657.0
2016-11-16 10:15:00,32.56,32.57,32.45,32.46,147550.0,26.3002,26.3083,26.2114,26.2194,147550.0
2016-11-16 10:20:00,32.45,32.53,32.45,32.5,102773.0,26.2114,26.276,26.2114,26.2517,102773.0
2016-11-16 10:25:00,32.5,32.56,32.47,32.52,55126.0,26.2517,26.3002,26.2275,26.2679,55126.0
2016-11-16 10:30:00,32.53,32.54,32.48,32.5,53229.0,26.276,26.2841,26.2356,26.2517,53229.0
2016-11-16 10:35:00,32.5,32.5,32.41,32.46,130054.0,26.2517,26.2517,26.179,26.2194,130054.0
2016-11-16 10:40:00,32.47,32.56,32.46,32.54,168432.0,26.2275,26.3002,26.2194,26.2841,168432.0
2016-11-16 10:45:00,32.55,32.56,32.52,32.54,53953.0,26.2921,26.3002,26.2679,26.2841,53953.0
2016-11-16 10:50:00,32.55,32.55,32.52,32.52,110150.0,26.2921,26.2921,26.2679,26.2679,110150.0
2016-11-16 10:55:00,32.52,32.55,32.5,32.55,90471.0,26.2679,26.2921,26.2517,26.2921,90471.0
2016-11-16 11:00:00,32.55,32.56,32.51,32.55,74382.0,26.2921,26.3002,26.2598,26.2921,74382.0
2016-11-16 11:05:00,32.54,32.56,32.52,32.54,56646.0,26.2841,26.3002,26.2679,26.2841,56646.0
2016-11-16 11:10:00,32.54,32.56,32.53,32.55,51247.0,26.2841,26.3002,26.276,26.2921,51247.0
2016-11-16 11:15:00,32.55,32.57,32.54,32.55,47279.0,26.2921,26.3083,26.2841,26.2921,47279.0
2016-11-16 11:20:00,32.55,32.56,32.5,32.51,55624.0,26.2921,26.3002,26.2517,26.2598,55624.0
2016-11-16 11:25:00,32.52,32.57,32.51,32.56,36710.0,26.2679,26.3083,26.2598,26.3002,36710.0
2016-11-16 11:30:00,32.55,32.56,32.53,32.56,30411.0,26.2921,26.3002,26.276,26.3002,30411.0
2016-11-16 11:35:00,32.56,32.64,32.55,32.64,76054.0,26.3002,26.3648,26.2921,26.3648,76054.0
2016-11-16 11:40:00,32.64,32.66,32.63,32.64,19163.0,26.3648,26.381,26.3567,26.3648,19163.0
2016-11-16 11:45:00,32.64,32.68,32.62,32.67,20075.0,26.3648,26.3971,26.3487,26.3891,20075.0
2016-11-16 11:50:00,32.68,32.75,32.67,32.75,48080.0,26.3971,26.4537,26.3891,26.4537,48080.0
2016-11-16 11:55:00,32.75,32.76,32.71,32.75,124744.0,26.4537,26.4618,26.4214,26.4537,124744.0
2016-11-16 12:00:00,32.75,32.78,32.71,32.78,31779.0,26.4537,26.4779,26.4214,26.4779,31779.0
2016-11-16 12:05:00,32.77,32.78,32.72,32.72,49951.0,26.4698,26.4779,26.4294,26.4294,49951.0
2016-11-16 12:10:00,32.73,32.75,32.72,32.73,10532.0,26.4375,26.4537,26.4294,26.4375,10532.0
2016-11-16 12:15:00,32.73,32.76,32.72,32.73,25042.0,26.4375,26.4618,26.4294,26.4375,25042.0
2016-11-16 12:20:00,32.73,32.81,32.72,32.8,40226.0,26.4375,26.5021,26.4294,26.4941,40226.0
2016-11-16 12:25:00,32.81,32.83,32.77,32.78,45914.0,26.5021,26.5183,26.4698,26.4779,45914.0
2016-11-16 12:30:00,32.78,32.8,32.77,32.78,19987.0,26.4779,26.4941,26.4698,26.4779,19987.0
2016-11-16 12:35:00,32.78,32.79,32.74,32.75,10800.0,26.4779,26.486,26.4456,26.4537,10800.0
2016-11-16 12:40:00,32.75,32.75,32.72,32.75,17334.0,26.4537,26.4537,26.4294,26.4537,17334.0
2016-11-16 12:45:00,32.75,32.75,32.73,32.73,21610.0,26.4537,26.4537,26.4375,26.4375,21610.0
2016-11-16 12:50:00,32.73,32.74,32.7,32.72,58229.0,26.4375,26.4456,26.4133,26.4294,58229.0
2016-11-16 12:55:00,32.72,32.73,32.69,32.69,18309.0,26.4294,26.4375,26.4052,26.4052,18309.0
2016-11-16 13:00:00,32.69,32.69,32.64,32.65,15671.0,26.4052,26.4052,26.3648,26.3729,15671.0
2016-11-16 13:05:00,32.65,32.65,32.61,32.62,27477.0,26.3729,26.3729,26.3406,26.3487,27477.0
2016-11-16 13:10:00,32.62,32.63,32.61,32.62,11042.0,26.3487,26.3567,26.3406,26.3487,11042.0
2016-11-16 13:15:00,32.61,32.62,32.58,32.59,33653.0,26.3406,26.3487,26.3164,26.3244,33653.0
2016-11-16 13:20:00,32.59,32.62,32.57,32.6,24317.0,26.3244,26.3487,26.3083,26.3325,24317.0
2016-11-16 13:25:00,32.61,32.61,32.54,32.55,183928.0,26.3406,26.3406,26.2841,26.2921,183928.0
2016-11-16 13:30:00,32.55,32.61,32.55,32.6,99697.0,26.2921,26.3406,26.2921,26.3325,99697.0
2016-11-16 13:35:00,32.59,32.6,32.55,32.57,17974.0,26.3244,26.3325,26.2921,26.3083,17974.0
2016-11-16 13:40:00,32.57,32.6,32.56,32.59,13884.0,26.3083,26.3325,26.3002,26.3244,13884.0
2016-11-16 13:45:00,32.59,32.59,32.58,32.59,10625.0,26.3244,26.3244,26.3164,26.3244,10625.0
2016-11-16 13:50:00,32.58,32.6,32.56,32.59,19377.0,26.3164,26.3325,26.3002,26.3244,19377.0
2016-11-16 13:55:00,32.59,32.6,32.57,32.59,17165.0,26.3244,26.3325,26.3083,26.3244,17165.0
2016-11-16 14:00:00,32.6,32.62,32.59,32.62,21191.0,26.3325,26.3487,26.3244,26.3487,21191.0
2016-11-16 14:05:00,32.62,32.64,32.61,32.63,20117.0,26.3487,26.3648,26.3406,26.3567,20117.0
2016-11-16 14:10:00,32.64,32.65,32.6,32.61,51969.0,26.3648,26.3729,26.3325,26.3406,51969.0
2016-11-16 14:15:00,32.61,32.62,32.6,32.62,24911.0,26.3406,26.3487,26.3325,26.3487,24911.0
2016-11-16 14:20:00,32.62,32.65,32.61,32.64,39147.0,26.3487,26.3729,26.3406,26.3648,39147.0
2016-11-16 14:25:00,32.64,32.71,32.63,32.71,53491.0,26.3648,26.4214,26.3567,26.4214,53491.0
2016-11-16 14:30:00,32.7,32.71,32.7,32.71,8419.0,26.4133,26.4214,26.4133,26.4214,8419.0
2016-11-16 14:35:00,32.7,32.74,32.7,32.73,40688.0,26.4133,26.4456,26.4133,26.4375,40688.0
2016-11-16 14:40:00,32.73,32.73,32.71,32.72,12990.0,26.4375,26.4375,26.4214,26.4294,12990.0
2016-11-16 14:45:00,32.72,32.72,32.69,32.7,20946.0,26.4294,26.4294,26.4052,26.4133,20946.0
2016-11-16 14:50:00,32.7,32.7,32.63,32.64,68043.0,26.4133,26.4133,26.3567,26.3648,68043.0
2016-11-16 14:55:00,32.64,32.66,32.63,32.66,43213.0,26.3648,26.381,26.3567,26.381,43213.0
2016-11-16 15:00:00,32.66,32.68,32.65,32.65,27842.0,26.381,26.3971,26.3729,26.3729,27842.0
2016-11-16 15:05:00,32.65,32.67,32.65,32.66,36057.0,26.3729,26.3891,26.3729,26.381,36057.0
2016-11-16 15:10:00,32.66,32.66,32.64,32.65,71809.0,26.381,26.381,26.3648,26.3729,71809.0
2016-11-16 15:15:00,32.65,32.66,32.62,32.63,70661.0,26.3729,26.381,26.3487,26.3567,70661.0
2016-11-16 15:20:00,32.63,32.63,32.61,32.63,45582.0,26.3567,26.3567,26.3406,26.3567,45582.0
2016-11-16 15:25:00,32.63,32.65,32.62,32.65,49283.0,26.3567,26.3729,26.3487,26.3729,49283.0
2016-11-16 15:30:00,32.65,32.66,32.59,32.59,79890.0,26.3729,26.381,26.3244,26.3244,79890.0
2016-11-16 15:35:00,32.59,32.62,32.59,32.62,60483.0,26.3244,26.3487,26.3244,26.3487,60483.0
2016-11-16 15:40:00,32.62,32.64,32.61,32.63,66175.0,26.3487,26.3648,26.3406,26.3567,66175.0
2016-11-16 15:45:00,32.64,32.64,32.6,32.6,124652.0,26.3648,26.3648,26.3325,26.3325,124652.0
2016-11-16 15:50:00,32.6,32.61,32.57,32.61,120222.0,26.3325,26.3406,26.3083,26.3406,120222.0
2016-11-16 15:55:00,32.6,32.61,32.56,32.57,345780.0,26.3325,26.3406,26.3002,26.3083,345780.0
2016-11-17 09:30:00,32.65,32.69,32.54,32.67,39017.0,26.3729,26.4052,26.2841,26.3891,39017.0
2016-11-17 09:35:00,32.69,32.83,32.68,32.81,36941.0,26.4052,26.5183,26.3971,26.5021,36941.0
2016-11-17 09:40:00,32.8,32.83,32.65,32.66,70853.0,26.4941,26.5183,26.3729,26.381,70853.0
2016-11-17 09:45:00,32.65,32.73,32.65,32.73,24414.0,26.3729,26.4375,26.3729,26.4375,24414.0
2016-11-17 09:50:00,32.73,32.85,32.7,32.84,62798.0,26.4375,26.5345,26.4133,26.5264,62798.0
2016-11-17 09:55:00,32.83,32.87,32.82,32.87,34930.0,26.5183,26.5506,26.5102,26.5506,34930.0
2016-11-17 10:00:00,32.87,32.93,32.87,32.93,44693.0,26.5506,26.5991,26.5506,26.5991,44693.0
2016-11-17 10:05:00,32.93,32.96,32.88,32.88,50208.0,26.5991,26.6233,26.5587,26.5587,50208.0
2016-11-17 10:10:00,32.89,32.9,32.88,32.9,42162.0,26.5668,26.5748,26.5587,26.5748,42162.0
2016-11-17 10:15:00,32.9,32.93,32.9,32.93,16188.0,26.5748,26.5991,26.5748,26.5991,16188.0
2016-11-17 10:20:00,32.93,32.95,32.92,32.95,12790.0,26.5991,26.6152,26.591,26.6152,12790.0
2016-11-17 10:25:00,32.95,32.95,32.86,32.9,47791.0,26.6152,26.6152,26.5425,26.5748,47791.0
2016-11-17 10:30:00,32.9,32.91,32.87,32.89,39110.0,26.5748,26.5829,26.5506,26.5668,39110.0
2016-11-17 10:35:00,32.89,32.92,32.88,32.92,17422.0,26.5668,26.591,26.5587,26.591,17422.0
2016-11-17 10:40:00,32.92,32.93,32.89,32.91,28974.0,26.591,26.5991,26.5668,26.5829,28974.0
2016-11-17 10:45:00,32.91,32.93,32.89,32.93,35423.0,26.5829,26.5991,26.5668,26.5991,35423.0
2016-11-17 10:50:00,32.93,32.94,32.91,32.94,46374.0,26.5991,26.6071,26.5829,26.6071,46374.0
2016-11-17 10:55:00,32.94,32.97,32.94,32.95,36068.0,26.6071,26.6314,26.6071,26.6152,36068.0
2016-11-17 11:00:00,32.95,32.97,32.94,32.97,32513.0,26.6152,26.6314,26.6071,26.6314,32513.0
2016-11-17 11:05:00,32.97,33.01,32.97,33.01,21731.0,26.6314,26.6637,26.6314,26.6637,21731.0
2016-11-17 11:10:00,33.01,33.03,32.99,33.0,74915.0,26.6637,26.6798,26.6475,26.6556,74915.0
2016-11-17 11:15:00,33.0,33.04,32.99,33.01,38916.0,26.6556,26.6879,26.6475,26.6637,38916.0
2016-11-17 11:20:00,33.01,33.02,33.0,33.01,30929.0,26.6637,26.6718,26.6556,26.6637,30929.0
2016-11-17 11:25:00,33.01,33.01,33.0,33.01,10857.0,26.6637,26.6637,26.6556,26.6637,10857.0
2016-11-17 11:30:00,33.01,33.01,32.97,33.0,60501.0,26.6637,26.6637,26.6314,26.6556,60501.0
2016-11-17 11:35:00,33.0,33.0,32.99,33.0,5330.0,26.6556,26.6556,26.6475,26.6556,5330.0
2016-11-17 11:40:00,33.0,33.0,32.99,33.0,17136.0,26.6556,26.6556,26.6475,26.6556,17136.0
2016-11-17 11:45:00,32.99,32.99,32.95,32.97,30819.0,26.6475,26.6475,26.6152,26.6314,30819.0
2016-11-17 11:50:00,32.97,32.98,32.95,32.95,17679.0,26.6314,26.6395,26.6152,26.6152,17679.0
2016-11-17 11:55:00,32.94,32.96,32.94,32.96,12761.0,26.6071,26.6233,26.6071,26.6233,12761.0
2016-11-17 12:00:00,32.96,32.96,32.92,32.95,38664.0,26.6233,26.6233,26.591,26.6152,38664.0
2016-11-17 12:05:00,32.95,32.96,32.93,32.94,25467.0,26.6152,26.6233,26.5991,26.6071,25467.0
2016-11-17 12:10:00,32.95,32.96,32.94,32.96,22472.0,26.6152,26.6233,26.6071,26.6233,22472.0
2016-11-17 12:15:00,32.95,32.96,32.92,32.92,17008.0,26.6152,26.6233,26.591,26.591,17008.0
2016-11-17 12:20:00,32.93,32.96,32.92,32.96,27950.0,26.5991,26.6233,26.591,26.6233,27950.0
2016-11-17 12:25:00,32.97,32.97,32.96,32.96,16126.0,26.6314,26.6314,26.6233,26.6233,16126.0
2016-11-17 12:30:00,32.97,32.97,32.96,32.97,11322.0,26.6314,26.6314,26.6233,26.6314,11322.0
2016-11-17 12:35:00,32.97,32.97,32.92,32.94,29489.0,26.6314,26.6314,26.591,26.6071,29489.0
2016-11-17 12:40:00,32.94,32.94,32.92,32.92,18242.0,26.6071,26.6071,26.591,26.591,18242.0
2016-11-17 12:45:00,32.93,32.93,32.88,32.89,28008.0,26.5991,26.5991,26.5587,26.5668,28008.0
2016-11-17 12:50:00,32.89,32.9,32.88,32.9,9251.0,26.5668,26.5748,26.5587,26.5748,9251.0
2016-11-17 12:55:00,32.9,32.9,32.89,32.89,17554.0,26.5748,26.5748,26.5668,26.5668,17554.0
2016-11-17 13:00:00,32.9,32.91,32.88,32.89,42618.0,26.5748,26.5829,26.5587,26.5668,42618.0
2016-11-17 13:05:00,32.89,32.91,32.88,32.91,35276.0,26.5668,26.5829,26.5587,26.5829,35276.0
2016-11-17 13:10:00,32.91,32.91,32.87,32.88,41574.0,26.5829,26.5829,26.5506,26.5587,41574.0
2016-11-17 13:15:00,32.89,32.92,32.88,32.91,22178.0,26.5668,26.591,26.5587,26.5829,22178.0
2016-11-17 13:20:00,32.9,32.91,32.9,32.9,13563.0,26.5748,26.5829,26.5748,26.5748,13563.0
2016-11-17 13:25:00,32.9,32.9,32.88,32.89,22056.0,26.5748,26.5748,26.5587,26.5668,22056.0
2016-11-17 13:30:00,32.89,32.91,32.88,32.88,33392.0,26.5668,26.5829,26.5587,26.5587,33392.0
2016-11-17 13:35:00,32.88,32.88,32.84,32.85,24032.0,26.5587,26.5587,26.5264,26.5345,24032.0
2016-11-17 13:40:00,32.85,32.86,32.84,32.84,48304.0,26.5345,26.5425,26.5264,26.5264,48304.0
2016-11-17 13:45:00,32.84,32.86,32.83,32.86,15964.0,26.5264,26.5425,26.5183,26.5425,15964.0
2016-11-17 13:50:00,32.86,32.88,32.82,32.83,20622.0,26.5425,26.5587,26.5102,26.5183,20622.0
2016-11-17 13:55:00,32.84,32.84,32.8,32.8,12861.0,26.5264,26.5264,26.4941,26.4941,12861.0
2016-11-17 14:00:00,32.8,32.81,32.78,32.78,31018.0,26.4941,26.5021,26.4779,26.4779,31018.0
2016-11-17 14:05:00,32.78,32.8,32.78,32.78,36648.0,26.4779,26.4941,26.4779,26.4779,36648.0
2016-11-17 14:10:00,32.78,32.81,32.77,32.78,28680.0,26.4779,26.5021,26.4698,26.4779,28680.0
2016-11-17 14:15:00,32.77,32.82,32.77,32.8,33427.0,26.4698,26.5102,26.4698,26.4941,33427.0
2016-11-17 14:20:00,32.8,32.84,32.8,32.84,26315.0,26.4941,26.5264,26.4941,26.5264,26315.0
2016-11-17 14:25:00,32.84,32.85,32.82,32.85,34077.0,26.5264,26.5345,26.5102,26.5345,34077.0
2016-11-17 14:30:00,32.85,32.88,32.85,32.88,31954.0,26.5345,26.5587,26.5345,26.5587,31954.0
2016-11-17 14:35:00,32.88,32.9,32.85,32.9,172654.0,26.5587,26.5748,26.5345,26.5748,172654.0
2016-11-17 14:40:00,32.9,32.9,32.87,32.9,18154.0,26.5748,26.5748,26.5506,26.5748,18154.0
2016-11-17 14:45:00,32.89,32.91,32.86,32.89,25923.0,26.5668,26.5829,26.5425,26.5668,25923.0
2016-11-17 14:50:00,32.89,32.89,32.88,32.88,14868.0,26.5668,26.5668,26.5587,26.5587,14868.0
2016-11-17 14:55:00,32.88,32.91,32.87,32.88,25651.0,26.5587,26.5829,26.5506,26.5587,25651.0
2016-11-17 15:00:00,32.88,32.88,32.85,32.88,16318.0,26.5587,26.5587,26.5345,26.5587,16318.0
2016-11-17 15:05:00,32.88,32.89,32.87,32.88,20299.0,26.5587,26.5668,26.5506,26.5587,20299.0
2016-11-17 15:10:00,32.89,32.9,32.88,32.89,21497.0,26.5668,26.5748,26.5587,26.5668,21497.0
2016-11-17 15:15:00,32.89,32.9,32.87,32.88,25976.0,26.5668,26.5748,26.5506,26.5587,25976.0
2016-11-17 15:20:00,32.88,32.88,32.84,32.87,20090.0,26.5587,26.5587,26.5264,26.5506,20090.0
2016-11-17 15:25:00,32.87,32.9,32.87,32.89,27241.0,26.5506,26.5748,26.5506,26.5668,27241.0
2016-11-17 15:30:00,32.89,32.91,32.88,32.91,25691.0,26.5668,26.5829,26.5587,26.5829,25691.0
2016-11-17 15:35:00,32.91,32.91,32.88,32.91,48525.0,26.5829,26.5829,26.5587,26.5829,48525.0
2016-11-17 15:40:00,32.92,32.92,32.89,32.9,46166.0,26.591,26.591,26.5668,26.5748,46166.0
2016-11-17 15:45:00,32.9,32.92,32.87,32.89,190663.0,26.5748,26.591,26.5506,26.5668,190663.0
2016-11-17 15:50:00,32.89,32.93,32.88,32.93,113258.0,26.5668,26.5991,26.5587,26.5991,113258.0
2016-11-17 15:55:00,32.93,32.95,32.9,32.92,226407.0,26.5991,26.6152,26.5748,26.591,226407.0
2016-11-18 09:30:00,32.92,33.0,32.91,32.95,130944.0,26.591,26.6556,26.5829,26.6152,130944.0
2016-11-18 09:35:00,32.93,32.93,32.87,32.91,12853.0,26.5991,26.5991,26.5506,26.5829,12853.0
2016-11-18 09:40:00,32.91,32.96,32.89,32.9,16164.0,26.5829,26.6233,26.5668,26.5748,16164.0
2016-11-18 09:45:00,32.9,32.97,32.88,32.97,13742.0,26.5748,26.6314,26.5587,26.6314,13742.0
2016-11-18 09:50:00,32.97,33.0,32.97,32.98,10450.0,26.6314,26.6556,26.6314,26.6395,10450.0
2016-11-18 09:55:00,32.98,33.0,32.95,32.95,10945.0,26.6395,26.6556,26.6152,26.6152,10945.0
2016-11-18 10:00:00,32.96,33.01,32.96,33.0,37300.0,26.6233,26.6637,26.6233,26.6556,37300.0
2016-11-18 10:05:00,32.99,33.01,32.98,33.01,28869.0,26.6475,26.6637,26.6395,26.6637,28869.0
2016-11-18 10:10:00,33.01,33.06,33.01,33.06,12050.0,26.6637,26.7041,26.6637,26.7041,12050.0
2016-11-18 10:15:00,33.06,33.07,33.04,33.07,24117.0,26.7041,26.7122,26.6879,26.7122,24117.0
2016-11-18 10:20:00,33.07,33.11,33.06,33.1,44472.0,26.7122,26.7445,26.7041,26.7364,44472.0
2016-11-18 10:25:00,33.11,33.16,33.1,33.15,27288.0,26.7445,26.7849,26.7364,26.7768,27288.0
2016-11-18 10:30:00,33.16,33.17,33.13,33.14,28339.0,26.7849,26.7929,26.7606,26.7687,28339.0
2016-11-18 10:35:00,33.14,33.2,33.14,33.15,25404.0,26.7687,26.8172,26.7687,26.7768,25404.0
2016-11-18 10:40:00,33.15,33.18,33.14,33.18,34114.0,26.7768,26.801,26.7687,26.801,34114.0
2016-11-18 10:45:00,33.18,33.2,33.18,33.2,15763.0,26.801,26.8172,26.801,26.8172,15763.0
2016-11-18 10:50:00,33.2,33.23,33.2,33.22,16290.0,26.8172,26.8414,26.8172,26.8333,16290.0
2016-11-18 10:55:00,33.22,33.22,33.15,33.15,22117.0,26.8333,26.8333,26.7768,26.7768,22117.0
2016-11-18 11:00:00,33.14,33.17,33.12,33.13,47267.0,26.7687,26.7929,26.7525,26.7606,47267.0
2016-11-18 11:05:00,33.12,33.15,33.11,33.15,12452.0,26.7525,26.7768,26.7445,26.7768,12452.0
2016-11-18 11:10:00,33.15,33.22,33.15,33.16,51191.0,26.7768,26.8333,26.7768,26.7849,51191.0
2016-11-18 11:15:00,33.16,33.16,33.11,33.13,124145.0,26.7849,26.7849,26.7445,26.7606,124145.0
2016-11-18 11:20:00,33.13,33.17,33.13,33.14,15191.0,26.7606,26.7929,26.7606,26.7687,15191.0
2016-11-18 11:25:00,33.15,33.17,33.14,33.17,7668.0,26.7768,26.7929,26.7687,26.7929,7668.0
2016-11-18 11:30:00,33.16,33.16,33.13,33.14,15399.0,26.7849,26.7849,26.7606,26.7687,15399.0
2016-11-18 11:35:00,33.14,33.14,33.11,33.13,13931.0,26.7687,26.7687,26.7445,26.7606,13931.0
2016-11-18 11:40:00,33.13,33.14,33.1,33.1,23362.0,26.7606,26.7687,26.7364,26.7364,23362.0
2016-11-18 11:45:00,33.11,33.12,33.05,33.05,36483.0,26.7445,26.7525,26.696,26.696,36483.0
2016-11-18 11:50:00,33.05,33.06,33.04,33.05,9654.0,26.696,26.7041,26.6879,26.696,9654.0
2016-11-18 11:55:00,33.06,33.06,33.03,33.04,9385.0,26.7041,26.7041,26.6798,26.6879,9385.0
2016-11-18 12:00:00,33.04,33.04,33.03,33.04,7296.0,26.6879,26.6879,26.6798,26.6879,7296.0
2016-11-18 12:05:00,33.04,33.05,33.02,33.02,8932.0,26.6879,26.696,26.6718,26.6718,8932.0
2016-11-18 12:10:00,33.03,33.03,33.02,33.02,2400.0,26.6798,26.6798,26.6718,26.6718,2400.0
2016-11-18 12:15:00,33.02,33.03,33.0,33.0,15186.0,26.6718,26.6798,26.6556,26.6556,15186.0
2016-11-18 12:20:00,33.0,33.0,32.96,32.97,14241.0,26.6556,26.6556,26.6233,26.6314,14241.0
2016-11-18 12:25:00,32.97,33.01,32.96,33.01,31133.0,26.6314,26.6637,26.6233,26.6637,31133.0
2016-11-18 12:30:00,33.01,33.01,33.0,33.01,1600.0,26.6637,26.6637,26.6556,26.6637,1600.0
2016-11-18 12:35:00,33.01,33.02,33.0,33.01,13500.0,26.6637,26.6718,26.6556,26.6637,13500.0
2016-11-18 12:40:00,33.01,33.04,33.0,33.04,16182.0,26.6637,26.6879,26.6556,26.6879,16182.0
2016-11-18 12:45:00,33.04,33.04,33.03,33.04,20461.0,26.6879,26.6879,26.6798,26.6879,20461.0
2016-11-18 12:50:00,33.04,33.08,33.04,33.08,14085.0,26.6879,26.7202,26.6879,26.7202,14085.0
2016-11-18 12:55:00,33.08,33.09,33.02,33.02,24701.0,26.7202,26.7283,26.6718,26.6718,24701.0
2016-11-18 13:00:00,33.02,33.04,33.02,33.04,11763.0,26.6718,26.6879,26.6718,26.6879,11763.0
2016-11-18 13:05:00,33.04,33.04,33.03,33.04,2972.0,26.6879,26.6879,26.6798,26.6879,2972.0
2016-11-18 13:10:00,33.04,33.04,33.0,33.0,31052.0,26.6879,26.6879,26.6556,26.6556,31052.0
2016-11-18 13:15:00,33.01,33.01,33.0,33.01,11782.0,26.6637,26.6637,26.6556,26.6637,11782.0
2016-11-18 13:20:00,33.0,33.03,32.99,33.03,18913.0,26.6556,26.6798,26.6475,26.6798,18913.0
2016-11-18 13:25:00,33.02,33.03,33.01,33.02,5291.0,26.6718,26.6798,26.6637,26.6718,5291.0
2016-11-18 13:30:00,33.02,33.02,33.01,33.01,4900.0,26.6718,26.6718,26.6637,26.6637,4900.0
2016-11-18 13:35:00,33.01,33.03,33.01,33.03,11850.0,26.6637,26.6798,26.6637,26.6798,11850.0
2016-11-18 13:40:00,33.02,33.03,33.01,33.03,39682.0,26.6718,26.6798,26.6637,26.6798,39682.0
2016-11-18 13:45:00,33.02,33.06,33.02,33.06,11490.0,26.6718,26.7041,26.6718,26.7041,11490.0
2016-11-18 13:50:00,33.06,33.06,33.03,33.05,25076.0,26.7041,26.7041,26.6798,26.696,25076.0
2016-11-18 13:55:00,33.05,33.05,33.04,33.05,7668.0,26.696,26.696,26.6879,26.696,7668.0
2016-11-18 14:00:00,33.05,33.05,33.04,33.05,6195.0,26.696,26.696,26.6879,26.696,6195.0
2016-11-18 14:05:00,33.04,33.05,33.04,33.05,15227.0,26.6879,26.696,26.6879,26.696,15227.0
2016-11-18 14:10:00,33.05,33.07,33.04,33.07,16861.0,26.696,26.7122,26.6879,26.7122,16861.0
2016-11-18 14:15:00,33.07,33.07,33.06,33.07,9870.0,26.7122,26.7122,26.7041,26.7122,9870.0
2016-11-18 14:20:00,33.07,33.07,33.06,33.07,5800.0,26.7122,26.7122,26.7041,26.7122,5800.0
2016-11-18 14:25:00,33.07,33.07,33.06,33.07,5390.0,26.7122,26.7122,26.7041,26.7122,5390.0
2016-11-18 14:30:00,33.06,33.07,33.03,33.03,31076.0,26.7041,26.7122,26.6798,26.6798,31076.0
2016-11-18 14:35:00,33.04,33.04,33.03,33.04,5800.0,26.6879,26.6879,26.6798,26.6879,5800.0
2016-11-18 14:40:00,33.04,33.06,33.03,33.05,22257.0,26.6879,26.7041,26.6798,26.696,22257.0
2016-11-18 14:45:00,33.06,33.06,33.01,33.01,33998.0,26.7041,26.7041,26.6637,26.6637,33998.0
2016-11-18 14:50:00,33.02,33.02,32.99,33.0,21870.0,26.6718,26.6718,26.6475,26.6556,21870.0
2016-11-18 14:55:00,33.0,33.01,32.98,32.99,17072.0,26.6556,26.6637,26.6395,26.6475,17072.0
2016-11-18 15:00:00,32.98,33.0,32.98,33.0,11048.0,26.6395,26.6556,26.6395,26.6556,11048.0
2016-11-18 15:05:00,33.0,33.01,32.99,33.0,23688.0,26.6556,26.6637,26.6475,26.6556,23688.0
2016-11-18 15:10:00,33.0,33.01,32.99,33.01,38601.0,26.6556,26.6637,26.6475,26.6637,38601.0
2016-11-18 15:15:00,33.01,33.01,33.0,33.01,22389.0,26.6637,26.6637,26.6556,26.6637,22389.0
2016-11-18 15:20:00,33.0,33.01,32.99,32.99,25672.0,26.6556,26.6637,26.6475,26.6475,25672.0
2016-11-18 15:25:00,32.99,33.01,32.98,33.0,24884.0,26.6475,26.6637,26.6395,26.6556,24884.0
2016-11-18 15:30:00,33.0,33.01,32.99,33.0,17143.0,26.6556,26.6637,26.6475,26.6556,17143.0
2016-11-18 15:35:00,33.0,33.0,32.97,32.97,38532.0,26.6556,26.6556,26.6314,26.6314,38532.0
2016-11-18 15:40:00,32.98,33.01,32.97,33.01,43371.0,26.6395,26.6637,26.6314,26.6637,43371.0
2016-11-18 15:45:00,33.01,33.01,33.0,33.0,69666.0,26.6637,26.6637,26.6556,26.6556,69666.0
2016-11-18 15:50:00,33.01,33.01,32.99,33.0,68324.0,26.6637,26.6637,26.6475,26.6556,68324.0
2016-11-18 15:55:00,33.0,33.0,32.92,32.95,301185.0,26.6556,26.6556,26.591,26.6152,301185.0
2016-11-21 09:30:00,32.94,33.09,32.93,33.03,33742.0,26.6071,26.7283,26.5991,26.6798,33742.0
2016-11-21 09:35:00,33.03,33.06,33.03,33.04,8136.0,26.6798,26.7041,26.6798,26.6879,8136.0
2016-11-21 09:40:00,33.05,33.07,33.01,33.06,8606.0,26.696,26.7122,26.6637,26.7041,8606.0
2016-11-21 09:45:00,33.06,33.09,33.04,33.09,9963.0,26.7041,26.7283,26.6879,26.7283,9963.0
2016-11-21 09:50:00,33.09,33.09,33.02,33.02,9238.0,26.7283,26.7283,26.6718,26.6718,9238.0
2016-11-21 09:55:00,33.02,33.02,32.98,33.01,12940.0,26.6718,26.6718,26.6395,26.6637,12940.0
2016-11-21 10:00:00,33.02,33.05,32.99,33.0,13748.0,26.6718,26.696,26.6475,26.6556,13748.0
2016-11-21 10:05:00,33.0,33.0,32.98,32.99,12260.0,26.6556,26.6556,26.6395,26.6475,12260.0
2016-11-21 10:10:00,32.99,33.0,32.94,32.94,15895.0,26.6475,26.6556,26.6071,26.6071,15895.0
2016-11-21 10:15:00,32.93,32.96,32.92,32.93,19596.0,26.5991,26.6233,26.591,26.5991,19596.0
2016-11-21 10:20:00,32.93,32.94,32.9,32.91,8690.0,26.5991,26.6071,26.5748,26.5829,8690.0
2016-11-21 10:25:00,32.9,32.94,32.89,32.91,15723.0,26.5748,26.6071,26.5668,26.5829,15723.0
2016-11-21 10:30:00,32.93,32.95,32.91,32.91,15339.0,26.5991,26.6152,26.5829,26.5829,15339.0
2016-11-21 10:35:00,32.91,32.94,32.91,32.93,10059.0,26.5829,26.6071,26.5829,26.5991,10059.0
2016-11-21 10:40:00,32.93,32.95,32.91,32.95,7717.0,26.5991,26.6152,26.5829,26.6152,7717.0
2016-11-21 10:45:00,32.95,32.96,32.88,32.9,70158.0,26.6152,26.6233,26.5587,26.5748,70158.0
2016-11-21 10:50:00,32.9,32.96,32.89,32.95,8200.0,26.5748,26.6233,26.5668,26.6152,8200.0
2016-11-21 10:55:00,32.95,32.96,32.91,32.93,24149.0,26.6152,26.6233,26.5829,26.5991,24149.0
2016-11-21 11:00:00,32.93,32.96,32.92,32.96,11108.0,26.5991,26.6233,26.591,26.6233,11108.0
2016-11-21 11:05:00,32.95,32.96,32.89,32.9,12600.0,26.6152,26.6233,26.5668,26.5748,12600.0
2016-11-21 11:10:00,32.9,32.9,32.89,32.9,16724.0,26.5748,26.5748,26.5668,26.5748,16724.0
2016-11-21 11:15:00,32.89,32.9,32.85,32.86,16215.0,26.5668,26.5748,26.5345,26.5425,16215.0
2016-11-21 11:20:00,32.86,32.88,32.84,32.84,12093.0,26.5425,26.5587,26.5264,26.5264,12093.0
2016-11-21 11:25:00,32.84,32.87,32.83,32.84,25648.0,26.5264,26.5506,26.5183,26.5264,25648.0
2016-11-21 11:30:00,32.83,32.83,32.79,32.8,10931.0,26.5183,26.5183,26.486,26.4941,10931.0
2016-11-21 11:35:00,32.81,32.82,32.78,32.8,22744.0,26.5021,26.5102,26.4779,26.4941,22744.0
2016-11-21 11:40:00,32.81,32.81,32.76,32.78,13030.0,26.5021,26.5021,26.4618,26.4779,13030.0
2016-11-21 11:45:00,32.79,32.8,32.78,32.8,6100.0,26.486,26.4941,26.4779,26.4941,6100.0
2016-11-21 11:50:00,32.8,32.83,32.79,32.83,11400.0,26.4941,26.5183,26.486,26.5183,11400.0
2016-11-21 11:55:00,32.83,32.89,32.82,32.88,29625.0,26.5183,26.5668,26.5102,26.5587,29625.0
2016-11-21 12:00:00,32.88,32.88,32.84,32.88,14277.0,26.5587,26.5587,26.5264,26.5587,14277.0
2016-11-21 12:05:00,32.87,32.87,32.85,32.87,8581.0,26.5506,26.5506,26.5345,26.5506,8581.0
2016-11-21 12:10:00,32.87,32.87,32.84,32.86,32650.0,26.5506,26.5506,26.5264,26.5425,32650.0
2016-11-21 12:15:00,32.86,32.88,32.85,32.88,4719.0,26.5425,26.5587,26.5345,26.5587,4719.0
2016-11-21 12:20:00,32.88,32.88,32.84,32.85,4900.0,26.5587,26.5587,26.5264,26.5345,4900.0
2016-11-21 12:25:00,32.85,32.89,32.84,32.88,17245.0,26.5345,26.5668,26.5264,26.5587,17245.0
2016-11-21 12:30:00,32.87,32.89,32.87,32.87,12496.0,26.5506,26.5668,26.5506,26.5506,12496.0
2016-11-21 12:35:00,32.88,32.88,32.87,32.88,3700.0,26.5587,26.5587,26.5506,26.5587,3700.0
2016-11-21 12:40:00,32.87,32.9,32.84,32.89,11050.0,26.5506,26.5748,26.5264,26.5668,11050.0
2016-11-21 12:45:00,32.88,32.89,32.88,32.88,3036.0,26.5587,26.5668,26.5587,26.5587,3036.0
2016-11-21 12:50:00,32.88,32.89,32.87,32.88,7900.0,26.5587,26.5668,26.5506,26.5587,7900.0
2016-11-21 12:55:00,32.88,32.88,32.85,32.86,10010.0,26.5587,26.5587,26.5345,26.5425,10010.0
2016-11-21 13:00:00,32.86,32.86,32.83,32.84,6182.0,26.5425,26.5425,26.5183,26.5264,6182.0
2016-11-21 13:05:00,32.84,32.85,32.83,32.84,9219.0,26.5264,26.5345,26.5183,26.5264,9219.0
2016-11-21 13:10:00,32.84,32.87,32.83,32.87,10968.0,26.5264,26.5506,26.5183,26.5506,10968.0
2016-11-21 13:15:00,32.88,32.89,32.87,32.88,7267.0,26.5587,26.5668,26.5506,26.5587,7267.0
2016-11-21 13:20:00,32.88,32.88,32.86,32.87,5102.0,26.5587,26.5587,26.5425,26.5506,5102.0
2016-11-21 13:25:00,32.86,32.88,32.85,32.86,8673.0,26.5425,26.5587,26.5345,26.5425,8673.0
2016-11-21 13:30:00,32.86,32.88,32.86,32.88,8525.0,26.5425,26.5587,26.5425,26.5587,8525.0
2016-11-21 13:35:00,32.89,32.89,32.86,32.88,7403.0,26.5668,26.5668,26.5425,26.5587,7403.0
2016-11-21 13:40:00,32.89,32.91,32.87,32.88,33228.0,26.5668,26.5829,26.5506,26.5587,33228.0
2016-11-21 13:45:00,32.89,32.9,32.88,32.89,6886.0,26.5668,26.5748,26.5587,26.5668,6886.0
2016-11-21 13:50:00,32.88,32.9,32.88,32.88,3700.0,26.5587,26.5748,26.5587,26.5587,3700.0
2016-11-21 13:55:00,32.89,32.89,32.87,32.88,7483.0,26.5668,26.5668,26.5506,26.5587,7483.0
2016-11-21 14:00:00,32.88,32.9,32.87,32.89,32159.0,26.5587,26.5748,26.5506,26.5668,32159.0
2016-11-21 14:05:00,32.88,32.9,32.88,32.88,6279.0,26.5587,26.5748,26.5587,26.5587,6279.0
2016-11-21 14:10:00,32.89,32.89,32.88,32.89,2200.0,26.5668,26.5668,26.5587,26.5668,2200.0
2016-11-21 14:15:00,32.89,32.9,32.88,32.9,6949.0,26.5668,26.5748,26.5587,26.5748,6949.0
2016-11-21 14:20:00,32.89,32.9,32.89,32.9,4180.0,26.5668,26.5748,26.5668,26.5748,4180.0
2016-11-21 14:25:00,32.89,32.95,32.88,32.94,95358.0,26.5668,26.6152,26.5587,26.6071,95358.0
2016-11-21 14:30:00,32.95,32.99,32.94,32.96,24391.0,26.6152,26.6475,26.6071,26.6233,24391.0
2016-11-21 14:35:00,32.96,32.96,32.93,32.94,9301.0,26.6233,26.6233,26.5991,26.6071,9301.0
2016-11-21 14:40:00,32.94,32.94,32.91,32.91,11005.0,26.6071,26.6071,26.5829,26.5829,11005.0
2016-11-21 14:45:00,32.91,32.92,32.88,32.89,9565.0,26.5829,26.591,26.5587,26.5668,9565.0
2016-11-21 14:50:00,32.9,32.9,32.88,32.88,5930.0,26.5748,26.5748,26.5587,26.5587,5930.0
2016-11-21 14:55:00,32.89,32.9,32.88,32.88,12625.0,26.5668,26.5748,26.5587,26.5587,12625.0
2016-11-21 15:00:00,32.88,32.89,32.87,32.89,13168.0,26.5587,26.5668,26.5506,26.5668,13168.0
2016-11-21 15:05:00,32.89,32.89,32.88,32.88,11100.0,26.5668,26.5668,26.5587,26.5587,11100.0
2016-11-21 15:10:00,32.88,32.89,32.88,32.89,8932.0,26.5587,26.5668,26.5587,26.5668,8932.0
2016-11-21 15:15:00,32.88,32.93,32.87,32.93,78258.0,26.5587,26.5991,26.5506,26.5991,78258.0
2016-11-21 15:20:00,32.93,32.97,32.91,32.91,56574.0,26.5991,26.6314,26.5829,26.5829,56574.0
2016-11-21 15:25:00,32.91,32.94,32.91,32.94,14115.0,26.5829,26.6071,26.5829,26.6071,14115.0
2016-11-21 15:30:00,32.94,32.95,32.93,32.95,17027.0,26.6071,26.6152,26.5991,26.6152,17027.0
2016-11-21 15:35:00,32.95,32.95,32.91,32.92,26902.0,26.6152,26.6152,26.5829,26.591,26902.0
2016-11-21 15:40:00,32.92,32.92,32.87,32.89,41344.0,26.591,26.591,26.5506,26.5668,41344.0
2016-11-21 15:45:00,32.88,32.9,32.87,32.9,37052.0,26.5587,26.5748,26.5506,26.5748,37052.0
2016-11-21 15:50:00,32.9,32.94,32.89,32.94,69197.0,26.5748,26.6071,26.5668,26.6071,69197.0
2016-11-21 15:55:00,32.94,32.96,32.93,32.95,122166.0,26.6071,26.6233,26.5991,26.6152,122166.0
2016-11-22 09:30:00,33.03,33.03,32.93,32.96,22700.0,26.6798,26.6798,26.5991,26.6233,22700.0
2016-11-22 09:35:00,32.95,33.03,32.95,33.03,9568.0,26.6152,26.6798,26.6152,26.6798,9568.0
2016-11-22 09:40:00,33.02,33.03,32.98,32.98,25655.0,26.6718,26.6798,26.6395,26.6395,25655.0
2016-11-22 09:45:00,32.98,33.04,32.98,33.02,20229.0,26.6395,26.6879,26.6395,26.6718,20229.0
2016-11-22 09:50:00,33.02,33.08,33.01,33.07,16481.0,26.6718,26.7202,26.6637,26.7122,16481.0
2016-11-22 09:55:00,33.07,33.11,33.07,33.11,11186.0,26.7122,26.7445,26.7122,26.7445,11186.0
2016-11-22 10:00:00,33.11,33.18,33.1,33.14,34525.0,26.7445,26.801,26.7364,26.7687,34525.0
2016-11-22 10:05:00,33.14,33.17,33.13,33.15,42291.0,26.7687,26.7929,26.7606,26.7768,42291.0
2016-11-22 10:10:00,33.15,33.19,33.11,33.13,39465.0,26.7768,26.8091,26.7445,26.7606,39465.0
2016-11-22 10:15:00,33.12,33.19,33.12,33.19,42542.0,26.7525,26.8091,26.7525,26.8091,42542.0
2016-11-22 10:20:00,33.19,33.25,33.18,33.23,25487.0,26.8091,26.8575,26.801,26.8414,25487.0
2016-11-22 10:25:00,33.22,33.27,33.21,33.23,61901.0,26.8333,26.8737,26.8252,26.8414,61901.0
2016-11-22 10:30:00,33.23,33.26,33.22,33.26,15397.0,26.8414,26.8656,26.8333,26.8656,15397.0
2016-11-22 10:35:00,33.26,33.27,33.2,33.24,27698.0,26.8656,26.8737,26.8172,26.8495,27698.0
2016-11-22 10:40:00,33.24,33.3,33.23,33.28,57954.0,26.8495,26.8979,26.8414,26.8818,57954.0
2016-11-22 10:45:00,33.28,33.32,33.26,33.27,36572.0,26.8818,26.9141,26.8656,26.8737,36572.0
2016-11-22 10:50:00,33.28,33.3,33.26,33.26,11523.0,26.8818,26.8979,26.8656,26.8656,11523.0
2016-11-22 10:55:00,33.26,33.3,33.25,33.29,7776.0,26.8656,26.8979,26.8575,26.8899,7776.0
2016-11-22 11:00:00,33.29,33.34,33.28,33.3,44766.0,26.8899,26.9302,26.8818,26.8979,44766.0
2016-11-22 11:05:00,33.3,33.34,33.3,33.32,22222.0,26.8979,26.9302,26.8979,26.9141,22222.0
2016-11-22 11:10:00,33.33,33.35,33.31,33.33,44431.0,26.9222,26.9383,26.906,26.9222,44431.0
2016-11-22 11:15:00,33.34,33.35,33.33,33.34,23507.0,26.9302,26.9383,26.9222,26.9302,23507.0
2016-11-22 11:20:00,33.34,33.36,33.33,33.35,15829.0,26.9302,26.9464,26.9222,26.9383,15829.0
2016-11-22 11:25:00,33.34,33.35,33.31,33.33,52040.0,26.9302,26.9383,26.906,26.9222,52040.0
2016-11-22 11:30:00,33.32,33.35,33.32,33.33,63594.0,26.9141,26.9383,26.9141,26.9222,63594.0
2016-11-22 11:35:00,33.34,33.35,33.29,33.29,81188.0,26.9302,26.9383,26.8899,26.8899,81188.0
2016-11-22 11:40:00,33.3,33.3,33.27,33.29,11352.0,26.8979,26.8979,26.8737,26.8899,11352.0
2016-11-22 11:45:00,33.29,33.31,33.28,33.28,15269.0,26.8899,26.906,26.8818,26.8818,15269.0
2016-11-22 11:50:00,33.29,33.3,33.27,33.29,11115.0,26.8899,26.8979,26.8737,26.8899,11115.0
2016-11-22 11:55:00,33.3,33.3,33.27,33.27,14201.0,26.8979,26.8979,26.8737,26.8737,14201.0
2016-11-22 12:00:00,33.26,33.26,33.22,33.26,22838.0,26.8656,26.8656,26.8333,26.8656,22838.0
2016-11-22 12:05:00,33.26,33.26,33.24,33.24,14165.0,26.8656,26.8656,26.8495,26.8495,14165.0
2016-11-22 12:10:00,33.24,33.26,33.22,33.24,23579.0,26.8495,26.8656,26.8333,26.8495,23579.0
2016-11-22 12:15:00,33.23,33.27,33.23,33.26,37077.0,26.8414,26.8737,26.8414,26.8656,37077.0
2016-11-22 12:20:00,33.27,33.28,33.26,33.27,7451.0,26.8737,26.8818,26.8656,26.8737,7451.0
2016-11-22 12:25:00,33.28,33.31,33.28,33.31,14520.0,26.8818,26.906,26.8818,26.906,14520.0
2016-11-22 12:30:00,33.31,33.31,33.27,33.29,11204.0,26.906,26.906,26.8737,26.8899,11204.0
2016-11-22 12:35:00,33.29,33.29,33.26,33.28,25291.0,26.8899,26.8899,26.8656,26.8818,25291.0
2016-11-22 12:40:00,33.29,33.3,33.26,33.27,13028.0,26.8899,26.8979,26.8656,26.8737,13028.0
2016-11-22 12:45:00,33.27,33.29,33.26,33.29,16048.0,26.8737,26.8899,26.8656,26.8899,16048.0
2016-11-22 12:50:00,33.29,33.3,33.27,33.29,24376.0,26.8899,26.8979,26.8737,26.8899,24376.0
2016-11-22 12:55:00,33.29,33.32,33.28,33.32,13252.0,26.8899,26.9141,26.8818,26.9141,13252.0
2016-11-22 13:00:00,33.32,33.32,33.3,33.31,6235.0,26.9141,26.9141,26.8979,26.906,6235.0
2016-11-22 13:05:00,33.3,33.31,33.28,33.3,16577.0,26.8979,26.906,26.8818,26.8979,16577.0
2016-11-22 13:10:00,33.3,33.33,33.3,33.33,34852.0,26.8979,26.9222,26.8979,26.9222,34852.0
2016-11-22 13:15:00,33.32,33.37,33.31,33.36,42521.0,26.9141,26.9545,26.906,26.9464,42521.0
2016-11-22 13:20:00,33.36,33.36,33.33,33.34,18133.0,26.9464,26.9464,26.9222,26.9302,18133.0
2016-11-22 13:25:00,33.34,33.36,33.33,33.36,16820.0,26.9302,26.9464,26.9222,26.9464,16820.0
2016-11-22 13:30:00,33.36,33.37,33.35,33.37,14027.0,26.9464,26.9545,26.9383,26.9545,14027.0
2016-11-22 13:35:00,33.37,33.37,33.34,33.34,16269.0,26.9545,26.9545,26.9302,26.9302,16269.0
2016-11-22 13:40:00,33.35,33.36,33.32,33.36,15244.0,26.9383,26.9464,26.9141,26.9464,15244.0
2016-11-22 13:45:00,33.35,33.36,33.34,33.35,11558.0,26.9383,26.9464,26.9302,26.9383,11558.0
2016-11-22 13:50:00,33.36,33.37,33.35,33.37,20207.0,26.9464,26.9545,26.9383,26.9545,20207.0
2016-11-22 13:55:00,33.37,33.4,33.37,33.4,13989.0,26.9545,26.9787,26.9545,26.9787,13989.0
2016-11-22 14:00:00,33.4,33.4,33.34,33.36,27217.0,26.9787,26.9787,26.9302,26.9464,27217.0
2016-11-22 14:05:00,33.36,33.37,33.35,33.37,23270.0,26.9464,26.9545,26.9383,26.9545,23270.0
2016-11-22 14:10:00,33.37,33.37,33.33,33.34,12686.0,26.9545,26.9545,26.9222,26.9302,12686.0
2016-11-22 14:15:00,33.33,33.34,33.3,33.34,13998.0,26.9222,26.9302,26.8979,26.9302,13998.0
2016-11-22 14:20:00,33.34,33.36,33.33,33.36,29698.0,26.9302,26.9464,26.9222,26.9464,29698.0
2016-11-22 14:25:00,33.36,33.37,33.35,33.36,8631.0,26.9464,26.9545,26.9383,26.9464,8631.0
2016-11-22 14:30:00,33.35,33.36,33.35,33.36,6673.0,26.9383,26.9464,26.9383,26.9464,6673.0
2016-11-22 14:35:00,33.36,33.37,33.35,33.35,13483.0,26.9464,26.9545,26.9383,26.9383,13483.0
2016-11-22 14:40:00,33.35,33.39,33.34,33.38,15850.0,26.9383,26.9706,26.9302,26.9626,15850.0
2016-11-22 14:45:00,33.39,33.39,33.35,33.35,28555.0,26.9706,26.9706,26.9383,26.9383,28555.0
2016-11-22 14:50:00,33.35,33.38,33.34,33.38,13751.0,26.9383,26.9626,26.9302,26.9626,13751.0
2016-11-22 14:55:00,33.37,33.38,33.35,33.38,17598.0,26.9545,26.9626,26.9383,26.9626,17598.0
2016-11-22 15:00:00,33.38,33.38,33.37,33.38,15567.0,26.9626,26.9626,26.9545,26.9626,15567.0
2016-11-22 15:05:00,33.38,33.41,33.37,33.4,31287.0,26.9626,26.9868,26.9545,26.9787,31287.0
2016-11-22 15:10:00,33.4,33.41,33.37,33.39,28797.0,26.9787,26.9868,26.9545,26.9706,28797.0
2016-11-22 15:15:00,33.38,33.38,33.37,33.37,16320.0,26.9626,26.9626,26.9545,26.9545,16320.0
2016-11-22 15:20:00,33.38,33.38,33.35,33.36,46933.0,26.9626,26.9626,26.9383,26.9464,46933.0
2016-11-22 15:25:00,33.36,33.36,33.31,33.33,39949.0,26.9464,26.9464,26.906,26.9222,39949.0
2016-11-22 15:30:00,33.33,33.34,33.31,33.31,53172.0,26.9222,26.9302,26.906,26.906,53172.0
2016-11-22 15:35:00,33.32,33.35,33.31,33.31,51877.0,26.9141,26.9383,26.906,26.906,51877.0
2016-11-22 15:40:00,33.31,33.32,33.28,33.28,48112.0,26.906,26.9141,26.8818,26.8818,48112.0
2016-11-22 15:45:00,33.28,33.29,33.25,33.25,109322.0,26.8818,26.8899,26.8575,26.8575,109322.0
2016-11-22 15:50:00,33.25,33.28,33.25,33.26,118838.0,26.8575,26.8818,26.8575,26.8656,118838.0
2016-11-22 15:55:00,33.26,33.31,33.24,33.27,386585.0,26.8656,26.906,26.8495,26.8737,386585.0
2016-11-23 09:30:00,33.26,33.33,33.19,33.33,21478.0,26.8656,26.9222,26.8091,26.9222,21478.0
2016-11-23 09:35:00,33.35,33.38,33.23,33.27,12198.0,26.9383,26.9626,26.8414,26.8737,12198.0
2016-11-23 09:40:00,33.29,33.33,33.26,33.31,14535.0,26.8899,26.9222,26.8656,26.906,14535.0
2016-11-23 09:45:00,33.3,33.31,33.22,33.31,25733.0,26.8979,26.906,26.8333,26.906,25733.0
2016-11-23 09:50:00,33.32,33.37,33.32,33.34,19532.0,26.9141,26.9545,26.9141,26.9302,19532.0
2016-11-23 09:55:00,33.33,33.36,33.3,33.36,15656.0,26.9222,26.9464,26.8979,26.9464,15656.0
2016-11-23 10:00:00,33.36,33.37,33.3,33.34,45312.0,26.9464,26.9545,26.8979,26.9302,45312.0
2016-11-23 10:05:00,33.35,33.4,33.35,33.36,15835.0,26.9383,26.9787,26.9383,26.9464,15835.0
2016-11-23 10:10:00,33.36,33.37,33.31,33.32,20215.0,26.9464,26.9545,26.906,26.9141,20215.0
2016-11-23 10:15:00,33.32,33.39,33.32,33.37,28841.0,26.9141,26.9706,26.9141,26.9545,28841.0
2016-11-23 10:20:00,33.36,33.39,33.35,33.38,18201.0,26.9464,26.9706,26.9383,26.9626,18201.0
2016-11-23 10:25:00,33.38,33.41,33.35,33.41,21640.0,26.9626,26.9868,26.9383,26.9868,21640.0
2016-11-23 10:30:00,33.42,33.45,33.39,33.41,20991.0,26.9949,27.0191,26.9706,26.9868,20991.0
2016-11-23 10:35:00,33.41,33.42,33.34,33.36,15886.0,26.9868,26.9949,26.9302,26.9464,15886.0
2016-11-23 10:40:00,33.35,33.39,33.33,33.34,24322.0,26.9383,26.9706,26.9222,26.9302,24322.0
2016-11-23 10:45:00,33.34,33.35,33.33,33.34,42893.0,26.9302,26.9383,26.9222,26.9302,42893.0
2016-11-23 10:50:00,33.34,33.38,33.33,33.37,39571.0,26.9302,26.9626,26.9222,26.9545,39571.0
2016-11-23 10:55:00,33.37,33.42,33.36,33.4,10550.0,26.9545,26.9949,26.9464,26.9787,10550.0
2016-11-23 11:00:00,33.41,33.41,33.37,33.37,19450.0,26.9868,26.9868,26.9545,26.9545,19450.0
2016-11-23 11:05:00,33.37,33.37,33.31,33.32,42728.0,26.9545,26.9545,26.906,26.9141,42728.0
2016-11-23 11:10:00,33.31,33.34,33.3,33.34,14261.0,26.906,26.9302,26.8979,26.9302,14261.0
2016-11-23 11:15:00,33.34,33.34,33.3,33.3,11500.0,26.9302,26.9302,26.8979,26.8979,11500.0
2016-11-23 11:20:00,33.31,33.31,33.3,33.3,5170.0,26.906,26.906,26.8979,26.8979,5170.0
2016-11-23 11:25:00,33.3,33.33,33.29,33.32,12653.0,26.8979,26.9222,26.8899,26.9141,12653.0
2016-11-23 11:30:00,33.32,33.33,33.31,33.32,21007.0,26.9141,26.9222,26.906,26.9141,21007.0
2016-11-23 11:35:00,33.33,33.33,33.3,33.31,15102.0,26.9222,26.9222,26.8979,26.906,15102.0
2016-11-23 11:40:00,33.32,33.32,33.27,33.27,12163.0,26.9141,26.9141,26.8737,26.8737,12163.0
2016-11-23 11:45:00,33.28,33.29,33.25,33.26,10877.0,26.8818,26.8899,26.8575,26.8656,10877.0
2016-11-23 11:50:00,33.25,33.3,33.24,33.28,22533.0,26.8575,26.8979,26.8495,26.8818,22533.0
2016-11-23 11:55:00,33.28,33.32,33.28,33.32,8386.0,26.8818,26.9141,26.8818,26.9141,8386.0
2016-11-23 12:00:00,33.32,33.32,33.27,33.28,9615.0,26.9141,26.9141,26.8737,26.8818,9615.0
2016-11-23 12:05:00,33.27,33.28,33.25,33.28,11190.0,26.8737,26.8818,26.8575,26.8818,11190.0
2016-11-23 12:10:00,33.28,33.28,33.26,33.26,2937.0,26.8818,26.8818,26.8656,26.8656,2937.0
2016-11-23 12:15:00,33.26,33.27,33.25,33.26,20880.0,26.8656,26.8737,26.8575,26.8656,20880.0
2016-11-23 12:20:00,33.27,33.27,33.24,33.27,35836.0,26.8737,26.8737,26.8495,26.8737,35836.0
2016-11-23 12:25:00,33.27,33.29,33.26,33.27,10343.0,26.8737,26.8899,26.8656,26.8737,10343.0
2016-11-23 12:30:00,33.28,33.29,33.26,33.28,10370.0,26.8818,26.8899,26.8656,26.8818,10370.0
2016-11-23 12:35:00,33.27,33.28,33.26,33.27,6370.0,26.8737,26.8818,26.8656,26.8737,6370.0
2016-11-23 12:40:00,33.27,33.29,33.26,33.28,10327.0,26.8737,26.8899,26.8656,26.8818,10327.0
2016-11-23 12:45:00,33.28,33.29,33.26,33.27,5408.0,26.8818,26.8899,26.8656,26.8737,5408.0
2016-11-23 12:50:00,33.26,33.28,33.25,33.26,15200.0,26.8656,26.8818,26.8575,26.8656,15200.0
2016-11-23 12:55:00,33.26,33.28,33.25,33.28,7582.0,26.8656,26.8818,26.8575,26.8818,7582.0
2016-11-23 13:00:00,33.27,33.29,33.27,33.29,6883.0,26.8737,26.8899,26.8737,26.8899,6883.0
2016-11-23 13:05:00,33.29,33.29,33.25,33.27,14279.0,26.8899,26.8899,26.8575,26.8737,14279.0
2016-11-23 13:10:00,33.26,33.3,33.26,33.29,6208.0,26.8656,26.8979,26.8656,26.8899,6208.0
2016-11-23 13:15:00,33.28,33.29,33.25,33.27,9890.0,26.8818,26.8899,26.8575,26.8737,9890.0
2016-11-23 13:20:00,33.27,33.27,33.25,33.27,5720.0,26.8737,26.8737,26.8575,26.8737,5720.0
2016-11-23 13:25:00,33.27,33.28,33.24,33.27,17246.0,26.8737,26.8818,26.8495,26.8737,17246.0
2016-11-23 13:30:00,33.27,33.27,33.25,33.26,4300.0,26.8737,26.8737,26.8575,26.8656,4300.0
2016-11-23 13:35:00,33.26,33.3,33.25,33.3,22037.0,26.8656,26.8979,26.8575,26.8979,22037.0
2016-11-23 13:40:00,33.3,33.32,33.29,33.32,30913.0,26.8979,26.9141,26.8899,26.9141,30913.0
2016-11-23 13:45:00,33.32,33.33,33.31,33.33,7890.0,26.9141,26.9222,26.906,26.9222,7890.0
2016-11-23 13:50:00,33.32,33.32,33.31,33.32,6648.0,26.9141,26.9141,26.906,26.9141,6648.0
2016-11-23 13:55:00,33.31,33.34,33.31,33.34,19535.0,26.906,26.9302,26.906,26.9302,19535.0
2016-11-23 14:00:00,33.34,33.35,33.32,33.35,17267.0,26.9302,26.9383,26.9141,26.9383,17267.0
2016-11-23 14:05:00,33.36,33.36,33.32,33.33,20814.0,26.9464,26.9464,26.9141,26.9222,20814.0
2016-11-23 14:10:00,33.33,33.37,33.32,33.35,21460.0,26.9222,26.9545,26.9141,26.9383,21460.0
2016-11-23 14:15:00,33.35,33.36,33.31,33.32,18822.0,26.9383,26.9464,26.906,26.9141,18822.0
2016-11-23 14:20:00,33.32,33.33,33.31,33.31,9433.0,26.9141,26.9222,26.906,26.906,9433.0
2016-11-23 14:25:00,33.32,33.34,33.31,33.33,10875.0,26.9141,26.9302,26.906,26.9222,10875.0
2016-11-23 14:30:00,33.32,33.34,33.32,33.33,11287.0,26.9141,26.9302,26.9141,26.9222,11287.0
2016-11-23 14:35:00,33.33,33.33,33.3,33.31,22490.0,26.9222,26.9222,26.8979,26.906,22490.0
2016-11-23 14:40:00,33.31,33.36,33.31,33.36,10532.0,26.906,26.9464,26.906,26.9464,10532.0
2016-11-23 14:45:00,33.36,33.36,33.32,33.33,12440.0,26.9464,26.9464,26.9141,26.9222,12440.0
2016-11-23 14:50:00,33.33,33.34,33.3,33.32,20565.0,26.9222,26.9302,26.8979,26.9141,20565.0
2016-11-23 14:55:00,33.33,33.33,33.32,33.33,9148.0,26.9222,26.9222,26.9141,26.9222,9148.0
2016-11-23 15:00:00,33.33,33.33,33.31,33.31,8240.0,26.9222,26.9222,26.906,26.906,8240.0
2016-11-23 15:05:00,33.32,33.34,33.3,33.34,24843.0,26.9141,26.9302,26.8979,26.9302,24843.0
2016-11-23 15:10:00,33.35,33.36,33.34,33.36,7388.0,26.9383,26.9464,26.9302,26.9464,7388.0
2016-11-23 15:15:00,33.36,33.36,33.34,33.35,15806.0,26.9464,26.9464,26.9302,26.9383,15806.0
2016-11-23 15:20:00,33.34,33.36,33.34,33.35,15711.0,26.9302,26.9464,26.9302,26.9383,15711.0
2016-11-23 15:25:00,33.35,33.38,33.35,33.38,21609.0,26.9383,26.9626,26.9383,26.9626,21609.0
2016-11-23 15:30:00,33.37,33.38,33.35,33.37,29938.0,26.9545,26.9626,26.9383,26.9545,29938.0
2016-11-23 15:35:00,33.37,33.4,33.36,33.39,48184.0,26.9545,26.9787,26.9464,26.9706,48184.0
2016-11-23 15:40:00,33.39,33.41,33.39,33.4,37377.0,26.9706,26.9868,26.9706,26.9787,37377.0
2016-11-23 15:45:00,33.39,33.4,33.37,33.38,67290.0,26.9706,26.9787,26.9545,26.9626,67290.0
2016-11-23 15:50:00,33.38,33.38,33.36,33.37,42568.0,26.9626,26.9626,26.9464,26.9545,42568.0
2016-11-23 15:55:00,33.37,33.41,33.36,33.4,143485.0,26.9545,26.9868,26.9464,26.9787,143485.0
2016-11-25 09:30:00,33.41,33.47,33.34,33.37,17116.0,26.9868,27.0353,26.9302,26.9545,17116.0
2016-11-25 09:35:00,33.4,33.46,33.4,33.44,6058.0,26.9787,27.0272,26.9787,27.011,6058.0
2016-11-25 09:40:00,33.44,33.49,33.44,33.45,9928.0,27.011,27.0514,27.011,27.0191,9928.0
2016-11-25 09:45:00,33.46,33.46,33.42,33.42,8840.0,27.0272,27.0272,26.9949,26.9949,8840.0
2016-11-25 09:50:00,33.42,33.45,33.41,33.43,19288.0,26.9949,27.0191,26.9868,27.0029,19288.0
2016-11-25 09:55:00,33.43,33.46,33.42,33.45,15474.0,27.0029,27.0272,26.9949,27.0191,15474.0
2016-11-25 10:00:00,33.44,33.46,33.43,33.45,15591.0,27.011,27.0272,27.0029,27.0191,15591.0
2016-11-25 10:05:00,33.45,33.46,33.44,33.45,6196.0,27.0191,27.0272,27.011,27.0191,6196.0
2016-11-25 10:10:00,33.45,33.45,33.4,33.41,13850.0,27.0191,27.0191,26.9787,26.9868,13850.0
2016-11-25 10:15:00,33.42,33.42,33.38,33.39,11225.0,26.9949,26.9949,26.9626,26.9706,11225.0
2016-11-25 10:20:00,33.39,33.41,33.38,33.41,7366.0,26.9706,26.9868,26.9626,26.9868,7366.0
2016-11-25 10:25:00,33.41,33.41,33.38,33.39,11960.0,26.9868,26.9868,26.9626,26.9706,11960.0
2016-11-25 10:30:00,33.39,33.4,33.38,33.38,5843.0,26.9706,26.9787,26.9626,26.9626,5843.0
2016-11-25 10:35:00,33.38,33.42,33.37,33.41,15823.0,26.9626,26.9949,26.9545,26.9868,15823.0
2016-11-25 10:40:00,33.4,33.41,33.36,33.38,9868.0,26.9787,26.9868,26.9464,26.9626,9868.0
2016-11-25 10:45:00,33.38,33.39,33.37,33.37,5991.0,26.9626,26.9706,26.9545,26.9545,5991.0
2016-11-25 10:50:00,33.38,33.39,33.37,33.39,4778.0,26.9626,26.9706,26.9545,26.9706,4778.0
2016-11-25 10:55:00,33.39,33.39,33.38,33.39,2716.0,26.9706,26.9706,26.9626,26.9706,2716.0
2016-11-25 11:00:00,33.38,33.44,33.37,33.44,17592.0,26.9626,27.011,26.9545,27.011,17592.0
2016-11-25 11:05:00,33.44,33.44,33.41,33.41,29764.0,27.011,27.011,26.9868,26.9868,29764.0
2016-11-25 11:10:00,33.41,33.42,33.38,33.4,8009.0,26.9868,26.9949,26.9626,26.9787,8009.0
2016-11-25 11:15:00,33.4,33.41,33.39,33.4,6741.0,26.9787,26.9868,26.9706,26.9787,6741.0
2016-11-25 11:20:00,33.4,33.41,33.36,33.38,12800.0,26.9787,26.9868,26.9464,26.9626,12800.0
2016-11-25 11:25:00,33.38,33.39,33.36,33.38,5230.0,26.9626,26.9706,26.9464,26.9626,5230.0
2016-11-25 11:30:00,33.38,33.38,33.35,33.36,8239.0,26.9626,26.9626,26.9383,26.9464,8239.0
2016-11-25 11:35:00,33.37,33.39,33.36,33.39,7117.0,26.9545,26.9706,26.9464,26.9706,7117.0
2016-11-25 11:40:00,33.39,33.39,33.37,33.38,7546.0,26.9706,26.9706,26.9545,26.9626,7546.0
2016-11-25 11:45:00,33.38,33.39,33.36,33.37,5209.0,26.9626,26.9706,26.9464,26.9545,5209.0
2016-11-25 11:50:00,33.38,33.38,33.35,33.37,7287.0,26.9626,26.9626,26.9383,26.9545,7287.0
2016-11-25 11:55:00,33.37,33.4,33.36,33.37,8550.0,26.9545,26.9787,26.9464,26.9545,8550.0
2016-11-25 12:00:00,33.37,33.39,33.37,33.38,4886.0,26.9545,26.9706,26.9545,26.9626,4886.0
2016-11-25 12:05:00,33.37,33.39,33.36,33.39,6783.0,26.9545,26.9706,26.9464,26.9706,6783.0
2016-11-25 12:10:00,33.39,33.4,33.36,33.37,4780.0,26.9706,26.9787,26.9464,26.9545,4780.0
2016-11-25 12:15:00,33.37,33.4,33.36,33.39,3199.0,26.9545,26.9787,26.9464,26.9706,3199.0
2016-11-25 12:20:00,33.4,33.41,33.39,33.41,4575.0,26.9787,26.9868,26.9706,26.9868,4575.0
2016-11-25 12:25:00,33.41,33.41,33.38,33.38,5802.0,26.9868,26.9868,26.9626,26.9626,5802.0
2016-11-25 12:30:00,33.39,33.41,33.38,33.4,8789.0,26.9706,26.9868,26.9626,26.9787,8789.0
2016-11-25 12:35:00,33.4,33.4,33.38,33.39,4675.0,26.9787,26.9787,26.9626,26.9706,4675.0
2016-11-25 12:40:00,33.4,33.41,33.38,33.38,9658.0,26.9787,26.9868,26.9626,26.9626,9658.0
2016-11-25 12:45:00,33.39,33.4,33.36,33.36,19597.0,26.9706,26.9787,26.9464,26.9464,19597.0
2016-11-25 12:50:00,33.36,33.4,33.35,33.4,16546.0,26.9464,26.9787,26.9383,26.9787,16546.0
2016-11-25 12:55:00,33.4,33.45,33.4,33.44,96160.0,26.9787,27.0191,26.9787,27.011,96160.0
2016-11-28 09:30:00,33.27,33.41,33.27,33.4,22792.0,26.8737,26.9868,26.8737,26.9787,22792.0
2016-11-28 09:35:00,33.41,33.43,33.39,33.41,7962.0,26.9868,27.0029,26.9706,26.9868,7962.0
2016-11-28 09:40:00,33.4,33.41,33.34,33.4,25276.0,26.9787,26.9868,26.9302,26.9787,25276.0
2016-11-28 09:45:00,33.4,33.44,33.39,33.44,11901.0,26.9787,27.011,26.9706,27.011,11901.0
2016-11-28 09:50:00,33.44,33.45,33.36,33.39,36622.0,27.011,27.0191,26.9464,26.9706,36622.0
2016-11-28 09:55:00,33.39,33.4,33.34,33.4,11063.0,26.9706,26.9787,26.9302,26.9787,11063.0
2016-11-28 10:00:00,33.4,33.41,33.38,33.4,33750.0,26.9787,26.9868,26.9626,26.9787,33750.0
2016-11-28 10:05:00,33.4,33.4,33.39,33.39,48468.0,26.9787,26.9787,26.9706,26.9706,48468.0
2016-11-28 10:10:00,33.39,33.39,33.3,33.31,16423.0,26.9706,26.9706,26.8979,26.906,16423.0
2016-11-28 10:15:00,33.31,33.37,33.31,33.37,53114.0,26.906,26.9545,26.906,26.9545,53114.0
2016-11-28 10:20:00,33.37,33.39,33.34,33.37,21442.0,26.9545,26.9706,26.9302,26.9545,21442.0
2016-11-28 10:25:00,33.37,33.4,33.34,33.39,17635.0,26.9545,26.9787,26.9302,26.9706,17635.0
2016-11-28 10:30:00,33.38,33.42,33.38,33.41,19288.0,26.9626,26.9949,26.9626,26.9868,19288.0
2016-11-28 10:35:00,33.4,33.42,33.39,33.4,29766.0,26.9787,26.9949,26.9706,26.9787,29766.0
2016-11-28 10:40:00,33.41,33.43,33.36,33.42,92957.0,26.9868,27.0029,26.9464,26.9949,92957.0
2016-11-28 10:45:00,33.43,33.45,33.41,33.41,15900.0,27.0029,27.0191,26.9868,26.9868,15900.0
2016-11-28 10:50:00,33.41,33.42,33.39,33.42,10870.0,26.9868,26.9949,26.9706,26.9949,10870.0
2016-11-28 10:55:00,33.42,33.43,33.4,33.42,11835.0,26.9949,27.0029,26.9787,26.9949,11835.0
2016-11-28 11:00:00,33.43,33.45,33.42,33.45,14145.0,27.0029,27.0191,26.9949,27.0191,14145.0
2016-11-28 11:05:00,33.45,33.48,33.43,33.44,12197.0,27.0191,27.0433,27.0029,27.011,12197.0
2016-11-28 11:10:00,33.44,33.44,33.38,33.41,13073.0,27.011,27.011,26.9626,26.9868,13073.0
2016-11-28 11:15:00,33.4,33.44,33.4,33.44,3739.0,26.9787,27.011,26.9787,27.011,3739.0
2016-11-28 11:20:00,33.44,33.45,33.4,33.44,12470.0,27.011,27.0191,26.9787,27.011,12470.0
2016-11-28 11:25:00,33.44,33.45,33.39,33.41,11003.0,27.011,27.0191,26.9706,26.9868,11003.0
2016-11-28 11:30:00,33.4,33.42,33.39,33.4,14020.0,26.9787,26.9949,26.9706,26.9787,14020.0
2016-11-28 11:35:00,33.41,33.44,33.39,33.41,13901.0,26.9868,27.011,26.9706,26.9868,13901.0
2016-11-28 11:40:00,33.42,33.43,33.39,33.41,15714.0,26.9949,27.0029,26.9706,26.9868,15714.0
2016-11-28 11:45:00,33.41,33.44,33.33,33.37,75565.0,26.9868,27.011,26.9222,26.9545,75565.0
2016-11-28 11:50:00,33.37,33.42,33.37,33.4,9185.0,26.9545,26.9949,26.9545,26.9787,9185.0
2016-11-28 11:55:00,33.4,33.42,33.39,33.39,8400.0,26.9787,26.9949,26.9706,26.9706,8400.0
2016-11-28 12:00:00,33.4,33.42,33.37,33.38,4289.0,26.9787,26.9949,26.9545,26.9626,4289.0
2016-11-28 12:05:00,33.39,33.42,33.39,33.4,4663.0,26.9706,26.9949,26.9706,26.9787,4663.0
2016-11-28 12:10:00,33.41,33.41,33.39,33.39,1966.0,26.9868,26.9868,26.9706,26.9706,1966.0
2016-11-28 12:15:00,33.4,33.41,33.39,33.39,2323.0,26.9787,26.9868,26.9706,26.9706,2323.0
2016-11-28 12:20:00,33.4,33.43,33.38,33.41,19098.0,26.9787,27.0029,26.9626,26.9868,19098.0
2016-11-28 12:25:00,33.41,33.42,33.4,33.42,4186.0,26.9868,26.9949,26.9787,26.9949,4186.0
2016-11-28 12:30:00,33.42,33.45,33.42,33.43,6572.0,26.9949,27.0191,26.9949,27.0029,6572.0
2016-11-28 12:35:00,33.42,33.42,33.4,33.41,2320.0,26.9949,26.9949,26.9787,26.9868,2320.0
2016-11-28 12:40:00,33.41,33.43,33.4,33.43,8027.0,26.9868,27.0029,26.9787,27.0029,8027.0
2016-11-28 12:45:00,33.43,33.44,33.42,33.44,910.0,27.0029,27.011,26.9949,27.011,910.0
2016-11-28 12:50:00,33.43,33.46,33.43,33.46,25527.0,27.0029,27.0272,27.0029,27.0272,25527.0
2016-11-28 12:55:00,33.46,33.47,33.42,33.43,69040.0,27.0272,27.0353,26.9949,27.0029,69040.0
2016-11-28 13:00:00,33.43,33.43,33.41,33.43,37303.0,27.0029,27.0029,26.9868,27.0029,37303.0
2016-11-28 13:05:00,33.43,33.44,33.41,33.43,28091.0,27.0029,27.011,26.9868,27.0029,28091.0
2016-11-28 13:10:00,33.43,33.44,33.41,33.42,25208.0,27.0029,27.011,26.9868,26.9949,25208.0
2016-11-28 13:15:00,33.42,33.44,33.41,33.43,11177.0,26.9949,27.011,26.9868,27.0029,11177.0
2016-11-28 13:20:00,33.44,33.46,33.41,33.43,7695.0,27.011,27.0272,26.9868,27.0029,7695.0
2016-11-28 13:25:00,33.41,33.47,33.41,33.46,10363.0,26.9868,27.0353,26.9868,27.0272,10363.0
2016-11-28 13:30:00,33.47,33.48,33.46,33.48,4715.0,27.0353,27.0433,27.0272,27.0433,4715.0
2016-11-28 13:35:00,33.48,33.49,33.46,33.48,6318.0,27.0433,27.0514,27.0272,27.0433,6318.0
2016-11-28 13:40:00,33.47,33.48,33.47,33.47,14817.0,27.0353,27.0433,27.0353,27.0353,14817.0
2016-11-28 13:45:00,33.47,33.47,33.43,33.43,5300.0,27.0353,27.0353,27.0029,27.0029,5300.0
2016-11-28 13:50:00,33.44,33.45,33.43,33.43,7332.0,27.011,27.0191,27.0029,27.0029,7332.0
2016-11-28 13:55:00,33.44,33.45,33.43,33.44,11903.0,27.011,27.0191,27.0029,27.011,11903.0
2016-11-28 14:00:00,33.45,33.46,33.44,33.45,12432.0,27.0191,27.0272,27.011,27.0191,12432.0
2016-11-28 14:05:00,33.45,33.5,33.45,33.5,38559.0,27.0191,27.0595,27.0191,27.0595,38559.0
2016-11-28 14:10:00,33.5,33.5,33.45,33.45,15270.0,27.0595,27.0595,27.0191,27.0191,15270.0
2016-11-28 14:15:00,33.45,33.46,33.44,33.46,14070.0,27.0191,27.0272,27.011,27.0272,14070.0
2016-11-28 14:20:00,33.46,33.47,33.46,33.47,6796.0,27.0272,27.0353,27.0272,27.0353,6796.0
2016-11-28 14:25:00,33.47,33.47,33.45,33.47,8644.0,27.0353,27.0353,27.0191,27.0353,8644.0
2016-11-28 14:30:00,33.46,33.48,33.45,33.48,15077.0,27.0272,27.0433,27.0191,27.0433,15077.0
2016-11-28 14:35:00,33.48,33.49,33.47,33.49,10780.0,27.0433,27.0514,27.0353,27.0514,10780.0
2016-11-28 14:40:00,33.49,33.49,33.47,33.49,17515.0,27.0514,27.0514,27.0353,27.0514,17515.0
2016-11-28 14:45:00,33.49,33.5,33.49,33.5,6044.0,27.0514,27.0595,27.0514,27.0595,6044.0
2016-11-28 14:50:00,33.5,33.5,33.48,33.5,16827.0,27.0595,27.0595,27.0433,27.0595,16827.0
2016-11-28 14:55:00,33.5,33.5,33.48,33.5,15827.0,27.0595,27.0595,27.0433,27.0595,15827.0
2016-11-28 15:00:00,33.5,33.52,33.49,33.52,21721.0,27.0595,27.0756,27.0514,27.0756,21721.0
2016-11-28 15:05:00,33.52,33.52,33.51,33.52,10163.0,27.0756,27.0756,27.0676,27.0756,10163.0
2016-11-28 15:10:00,33.52,33.52,33.51,33.52,7597.0,27.0756,27.0756,27.0676,27.0756,7597.0
2016-11-28 15:15:00,33.51,33.53,33.51,33.53,18506.0,27.0676,27.0837,27.0676,27.0837,18506.0
2016-11-28 15:20:00,33.52,33.53,33.49,33.5,23833.0,27.0756,27.0837,27.0514,27.0595,23833.0
2016-11-28 15:25:00,33.5,33.5,33.44,33.45,16687.0,27.0595,27.0595,27.011,27.0191,16687.0
2016-11-28 15:30:00,33.45,33.48,33.44,33.47,30367.0,27.0191,27.0433,27.011,27.0353,30367.0
2016-11-28 15:35:00,33.47,33.47,33.45,33.47,26109.0,27.0353,27.0353,27.0191,27.0353,26109.0
2016-11-28 15:40:00,33.47,33.47,33.43,33.45,36056.0,27.0353,27.0353,27.0029,27.0191,36056.0
2016-11-28 15:45:00,33.44,33.44,33.43,33.43,38476.0,27.011,27.011,27.0029,27.0029,38476.0
2016-11-28 15:50:00,33.43,33.44,33.4,33.43,93147.0,27.0029,27.011,26.9787,27.0029,93147.0
2016-11-28 15:55:00,33.43,33.44,33.41,33.42,151651.0,27.0029,27.011,26.9868,26.9949,151651.0
2016-11-29 09:30:00,33.46,33.46,33.29,33.33,22925.0,27.0272,27.0272,26.8899,26.9222,22925.0
2016-11-29 09:35:00,33.32,33.44,33.32,33.41,38285.0,26.9141,27.011,26.9141,26.9868,38285.0
2016-11-29 09:40:00,33.42,33.43,33.37,33.38,21383.0,26.9949,27.0029,26.9545,26.9626,21383.0
2016-11-29 09:45:00,33.37,33.39,33.33,33.33,17781.0,26.9545,26.9706,26.9222,26.9222,17781.0
2016-11-29 09:50:00,33.34,33.42,33.33,33.37,6560.0,26.9302,26.9949,26.9222,26.9545,6560.0
2016-11-29 09:55:00,33.36,33.44,33.36,33.43,18734.0,26.9464,27.011,26.9464,27.0029,18734.0
2016-11-29 10:00:00,33.44,33.5,33.44,33.45,28121.0,27.011,27.0595,27.011,27.0191,28121.0
2016-11-29 10:05:00,33.45,33.48,33.44,33.44,26833.0,27.0191,27.0433,27.011,27.011,26833.0
2016-11-29 10:10:00,33.44,33.49,33.44,33.48,14556.0,27.011,27.0514,27.011,27.0433,14556.0
2016-11-29 10:15:00,33.48,33.5,33.44,33.49,24726.0,27.0433,27.0595,27.011,27.0514,24726.0
2016-11-29 10:20:00,33.49,33.5,33.47,33.5,10819.0,27.0514,27.0595,27.0353,27.0595,10819.0
2016-11-29 10:25:00,33.5,33.5,33.46,33.47,26788.0,27.0595,27.0595,27.0272,27.0353,26788.0
2016-11-29 10:30:00,33.48,33.5,33.46,33.48,16631.0,27.0433,27.0595,27.0272,27.0433,16631.0
2016-11-29 10:35:00,33.48,33.52,33.44,33.45,60182.0,27.0433,27.0756,27.011,27.0191,60182.0
2016-11-29 10:40:00,33.45,33.5,33.44,33.5,7994.0,27.0191,27.0595,27.011,27.0595,7994.0
2016-11-29 10:45:00,33.5,33.5,33.47,33.48,24315.0,27.0595,27.0595,27.0353,27.0433,24315.0
2016-11-29 10:50:00,33.48,33.5,33.48,33.49,13206.0,27.0433,27.0595,27.0433,27.0514,13206.0
2016-11-29 10:55:00,33.49,33.5,33.48,33.48,9435.0,27.0514,27.0595,27.0433,27.0433,9435.0
2016-11-29 11:00:00,33.49,33.53,33.49,33.51,8851.0,27.0514,27.0837,27.0514,27.0676,8851.0
2016-11-29 11:05:00,33.51,33.51,33.5,33.51,3741.0,27.0676,27.0676,27.0595,27.0676,3741.0
2016-11-29 11:10:00,33.51,33.53,33.5,33.52,13518.0,27.0676,27.0837,27.0595,27.0756,13518.0
2016-11-29 11:15:00,33.52,33.53,33.5,33.53,22350.0,27.0756,27.0837,27.0595,27.0837,22350.0
2016-11-29 11:20:00,33.54,33.56,33.52,33.53,10088.0,27.0918,27.108,27.0756,27.0837,10088.0
2016-11-29 11:25:00,33.52,33.53,33.51,33.53,10399.0,27.0756,27.0837,27.0676,27.0837,10399.0
2016-11-29 11:30:00,33.53,33.53,33.51,33.52,7735.0,27.0837,27.0837,27.0676,27.0756,7735.0
2016-11-29 11:35:00,33.53,33.54,33.48,33.48,13529.0,27.0837,27.0918,27.0433,27.0433,13529.0
2016-11-29 11:40:00,33.48,33.49,33.46,33.48,11995.0,27.0433,27.0514,27.0272,27.0433,11995.0
2016-11-29 11:45:00,33.48,33.5,33.47,33.48,12016.0,27.0433,27.0595,27.0353,27.0433,12016.0
2016-11-29 11:50:00,33.48,33.49,33.46,33.48,12808.0,27.0433,27.0514,27.0272,27.0433,12808.0
2016-11-29 11:55:00,33.47,33.51,33.47,33.5,8138.0,27.0353,27.0676,27.0353,27.0595,8138.0
2016-11-29 12:00:00,33.49,33.5,33.46,33.48,12892.0,27.0514,27.0595,27.0272,27.0433,12892.0
2016-11-29 12:05:00,33.48,33.49,33.45,33.47,7983.0,27.0433,27.0514,27.0191,27.0353,7983.0
2016-11-29 12:10:00,33.46,33.48,33.46,33.47,8772.0,27.0272,27.0433,27.0272,27.0353,8772.0
2016-11-29 12:15:00,33.46,33.52,33.45,33.52,12191.0,27.0272,27.0756,27.0191,27.0756,12191.0
2016-11-29 12:20:00,33.53,33.53,33.48,33.5,19654.0,27.0837,27.0837,27.0433,27.0595,19654.0
2016-11-29 12:25:00,33.49,33.52,33.48,33.51,13123.0,27.0514,27.0756,27.0433,27.0676,13123.0
2016-11-29 12:30:00,33.5,33.51,33.49,33.5,8161.0,27.0595,27.0676,27.0514,27.0595,8161.0
2016-11-29 12:35:00,33.5,33.52,33.49,33.52,8299.0,27.0595,27.0756,27.0514,27.0756,8299.0
2016-11-29 12:40:00,33.52,33.53,33.5,33.51,16430.0,27.0756,27.0837,27.0595,27.0676,16430.0
2016-11-29 12:45:00,33.51,33.52,33.5,33.5,9022.0,27.0676,27.0756,27.0595,27.0595,9022.0
2016-11-29 12:50:00,33.51,33.53,33.5,33.53,7231.0,27.0676,27.0837,27.0595,27.0837,7231.0
2016-11-29 12:55:00,33.53,33.55,33.52,33.55,24430.0,27.0837,27.0999,27.0756,27.0999,24430.0
2016-11-29 13:00:00,33.55,33.55,33.53,33.54,10608.0,27.0999,27.0999,27.0837,27.0918,10608.0
2016-11-29 13:05:00,33.54,33.55,33.53,33.55,15909.0,27.0918,27.0999,27.0837,27.0999,15909.0
2016-11-29 13:10:00,33.54,33.55,33.53,33.54,23286.0,27.0918,27.0999,27.0837,27.0918,23286.0
2016-11-29 13:15:00,33.55,33.55,33.52,33.53,35563.0,27.0999,27.0999,27.0756,27.0837,35563.0
2016-11-29 13:20:00,33.53,33.55,33.53,33.55,16963.0,27.0837,27.0999,27.0837,27.0999,16963.0
2016-11-29 13:25:00,33.55,33.55,33.54,33.55,6157.0,27.0999,27.0999,27.0918,27.0999,6157.0
2016-11-29 13:30:00,33.55,33.55,33.54,33.54,12580.0,27.0999,27.0999,27.0918,27.0918,12580.0
2016-11-29 13:35:00,33.55,33.55,33.53,33.53,14694.0,27.0999,27.0999,27.0837,27.0837,14694.0
2016-11-29 13:40:00,33.54,33.54,33.52,33.52,8729.0,27.0918,27.0918,27.0756,27.0756,8729.0
2016-11-29 13:45:00,33.53,33.54,33.52,33.54,9191.0,27.0837,27.0918,27.0756,27.0918,9191.0
2016-11-29 13:50:00,33.53,33.54,33.51,33.53,17229.0,27.0837,27.0918,27.0676,27.0837,17229.0
2016-11-29 13:55:00,33.53,33.55,33.53,33.55,11280.0,27.0837,27.0999,27.0837,27.0999,11280.0
2016-11-29 14:00:00,33.55,33.55,33.54,33.55,11313.0,27.0999,27.0999,27.0918,27.0999,11313.0
2016-11-29 14:05:00,33.55,33.55,33.54,33.55,15423.0,27.0999,27.0999,27.0918,27.0999,15423.0
2016-11-29 14:10:00,33.55,33.58,33.54,33.58,34940.0,27.0999,27.1241,27.0918,27.1241,34940.0
2016-11-29 14:15:00,33.58,33.58,33.56,33.57,12437.0,27.1241,27.1241,27.108,27.116,12437.0
2016-11-29 14:20:00,33.57,33.57,33.56,33.57,4650.0,27.116,27.116,27.108,27.116,4650.0
2016-11-29 14:25:00,33.57,33.57,33.53,33.55,23846.0,27.116,27.116,27.0837,27.0999,23846.0
2016-11-29 14:30:00,33.55,33.55,33.53,33.54,26408.0,27.0999,27.0999,27.0837,27.0918,26408.0
2016-11-29 14:35:00,33.54,33.59,33.53,33.57,48024.0,27.0918,27.1322,27.0837,27.116,48024.0
2016-11-29 14:40:00,33.58,33.59,33.57,33.58,14507.0,27.1241,27.1322,27.116,27.1241,14507.0
2016-11-29 14:45:00,33.58,33.58,33.57,33.58,4100.0,27.1241,27.1241,27.116,27.1241,4100.0
2016-11-29 14:50:00,33.58,33.59,33.57,33.58,18753.0,27.1241,27.1322,27.116,27.1241,18753.0
2016-11-29 14:55:00,33.58,33.58,33.55,33.56,19435.0,27.1241,27.1241,27.0999,27.108,19435.0
2016-11-29 15:00:00,33.57,33.57,33.54,33.54,21814.0,27.116,27.116,27.0918,27.0918,21814.0
2016-11-29 15:05:00,33.54,33.54,33.53,33.54,7026.0,27.0918,27.0918,27.0837,27.0918,7026.0
2016-11-29 15:10:00,33.53,33.54,33.52,33.53,14514.0,27.0837,27.0918,27.0756,27.0837,14514.0
2016-11-29 15:15:00,33.54,33.54,33.52,33.52,14953.0,27.0918,27.0918,27.0756,27.0756,14953.0
2016-11-29 15:20:00,33.52,33.53,33.5,33.53,20724.0,27.0756,27.0837,27.0595,27.0837,20724.0
2016-11-29 15:25:00,33.53,33.56,33.53,33.56,18780.0,27.0837,27.108,27.0837,27.108,18780.0
2016-11-29 15:30:00,33.56,33.57,33.53,33.56,24600.0,27.108,27.116,27.0837,27.108,24600.0
2016-11-29 15:35:00,33.57,33.58,33.55,33.55,46719.0,27.116,27.1241,27.0999,27.0999,46719.0
2016-11-29 15:40:00,33.55,33.57,33.55,33.57,25694.0,27.0999,27.116,27.0999,27.116,25694.0
2016-11-29 15:45:00,33.56,33.57,33.53,33.55,75337.0,27.108,27.116,27.0837,27.0999,75337.0
2016-11-29 15:50:00,33.56,33.58,33.55,33.58,70305.0,27.108,27.1241,27.0999,27.1241,70305.0
2016-11-29 15:55:00,33.58,33.58,33.54,33.58,271072.0,27.1241,27.1241,27.0918,27.1241,271072.0
2016-11-30 09:30:00,33.62,33.7,33.57,33.63,59486.0,27.1564,27.221,27.116,27.1645,59486.0
2016-11-30 09:35:00,33.6,33.65,33.55,33.58,12431.0,27.1403,27.1806,27.0999,27.1241,12431.0
2016-11-30 09:40:00,33.59,33.6,33.51,33.52,19364.0,27.1322,27.1403,27.0676,27.0756,19364.0
2016-11-30 09:45:00,33.52,33.54,33.49,33.52,18650.0,27.0756,27.0918,27.0514,27.0756,18650.0
2016-11-30 09:50:00,33.53,33.54,33.49,33.5,19390.0,27.0837,27.0918,27.0514,27.0595,19390.0
2016-11-30 09:55:00,33.49,33.51,33.45,33.49,35839.0,27.0514,27.0676,27.0191,27.0514,35839.0
2016-11-30 10:00:00,33.5,33.53,33.5,33.52,14681.0,27.0595,27.0837,27.0595,27.0756,14681.0
2016-11-30 10:05:00,33.52,33.56,33.52,33.55,12009.0,27.0756,27.108,27.0756,27.0999,12009.0
2016-11-30 10:10:00,33.55,33.55,33.5,33.52,13503.0,27.0999,27.0999,27.0595,27.0756,13503.0
2016-11-30 10:15:00,33.52,33.52,33.5,33.51,10204.0,27.0756,27.0756,27.0595,27.0676,10204.0
2016-11-30 10:20:00,33.5,33.51,33.47,33.51,12001.0,27.0595,27.0676,27.0353,27.0676,12001.0
2016-11-30 10:25:00,33.5,33.51,33.46,33.48,11103.0,27.0595,27.0676,27.0272,27.0433,11103.0
2016-11-30 10:30:00,33.48,33.53,33.47,33.51,12428.0,27.0433,27.0837,27.0353,27.0676,12428.0
2016-11-30 10:35:00,33.5,33.51,33.47,33.51,8947.0,27.0595,27.0676,27.0353,27.0676,8947.0
2016-11-30 10:40:00,33.5,33.5,33.46,33.48,8388.0,27.0595,27.0595,27.0272,27.0433,8388.0
2016-11-30 10:45:00,33.47,33.49,33.46,33.47,11035.0,27.0353,27.0514,27.0272,27.0353,11035.0
2016-11-30 10:50:00,33.47,33.47,33.41,33.41,8260.0,27.0353,27.0353,26.9868,26.9868,8260.0
2016-11-30 10:55:00,33.42,33.46,33.42,33.44,5599.0,26.9949,27.0272,26.9949,27.011,5599.0
2016-11-30 11:00:00,33.43,33.45,33.41,33.45,15741.0,27.0029,27.0191,26.9868,27.0191,15741.0
2016-11-30 11:05:00,33.45,33.47,33.44,33.47,6310.0,27.0191,27.0353,27.011,27.0353,6310.0
2016-11-30 11:10:00,33.47,33.47,33.45,33.45,5226.0,27.0353,27.0353,27.0191,27.0191,5226.0
2016-11-30 11:15:00,33.45,33.47,33.41,33.41,20409.0,27.0191,27.0353,26.9868,26.9868,20409.0
2016-11-30 11:20:00,33.4,33.44,33.4,33.42,25546.0,26.9787,27.011,26.9787,26.9949,25546.0
2016-11-30 11:25:00,33.42,33.43,33.39,33.41,14120.0,26.9949,27.0029,26.9706,26.9868,14120.0
2016-11-30 11:30:00,33.41,33.42,33.38,33.41,16245.0,26.9868,26.9949,26.9626,26.9868,16245.0
2016-11-30 11:35:00,33.4,33.43,33.38,33.42,13094.0,26.9787,27.0029,26.9626,26.9949,13094.0
2016-11-30 11:40:00,33.42,33.45,33.41,33.42,14670.0,26.9949,27.0191,26.9868,26.9949,14670.0
2016-11-30 11:45:00,33.41,33.42,33.37,33.4,22974.0,26.9868,26.9949,26.9545,26.9787,22974.0
2016-11-30 11:50:00,33.4,33.41,33.39,33.41,7631.0,26.9787,26.9868,26.9706,26.9868,7631.0
2016-11-30 11:55:00,33.4,33.4,33.36,33.37,8400.0,26.9787,26.9787,26.9464,26.9545,8400.0
2016-11-30 12:00:00,33.38,33.42,33.37,33.42,12766.0,26.9626,26.9949,26.9545,26.9949,12766.0
2016-11-30 12:05:00,33.42,33.42,33.36,33.38,12140.0,26.9949,26.9949,26.9464,26.9626,12140.0
2016-11-30 12:10:00,33.38,33.39,33.37,33.38,7132.0,26.9626,26.9706,26.9545,26.9626,7132.0
2016-11-30 12:15:00,33.37,33.4,33.37,33.4,4829.0,26.9545,26.9787,26.9545,26.9787,4829.0
2016-11-30 12:20:00,33.4,33.41,33.38,33.39,12372.0,26.9787,26.9868,26.9626,26.9706,12372.0
2016-11-30 12:25:00,33.39,33.39,33.38,33.39,5648.0,26.9706,26.9706,26.9626,26.9706,5648.0
2016-11-30 12:30:00,33.39,33.39,33.37,33.38,9803.0,26.9706,26.9706,26.9545,26.9626,9803.0
2016-11-30 12:35:00,33.38,33.38,33.34,33.34,7970.0,26.9626,26.9626,26.9302,26.9302,7970.0
2016-11-30 12:40:00,33.34,33.36,33.33,33.34,11755.0,26.9302,26.9464,26.9222,26.9302,11755.0
2016-11-30 12:45:00,33.34,33.35,33.32,33.33,11300.0,26.9302,26.9383,26.9141,26.9222,11300.0
2016-11-30 12:50:00,33.34,33.36,33.33,33.36,9628.0,26.9302,26.9464,26.9222,26.9464,9628.0
2016-11-30 12:55:00,33.36,33.38,33.34,33.38,12980.0,26.9464,26.9626,26.9302,26.9626,12980.0
2016-11-30 13:00:00,33.38,33.39,33.37,33.38,6086.0,26.9626,26.9706,26.9545,26.9626,6086.0
2016-11-30 13:05:00,33.38,33.39,33.37,33.38,4912.0,26.9626,26.9706,26.9545,26.9626,4912.0
2016-11-30 13:10:00,33.37,33.38,33.36,33.38,9162.0,26.9545,26.9626,26.9464,26.9626,9162.0
2016-11-30 13:15:00,33.39,33.39,33.37,33.38,8909.0,26.9706,26.9706,26.9545,26.9626,8909.0
2016-11-30 13:20:00,33.38,33.38,33.35,33.37,10992.0,26.9626,26.9626,26.9383,26.9545,10992.0
2016-11-30 13:25:00,33.37,33.39,33.35,33.37,27969.0,26.9545,26.9706,26.9383,26.9545,27969.0
2016-11-30 13:30:00,33.37,33.38,33.36,33.38,8985.0,26.9545,26.9626,26.9464,26.9626,8985.0
2016-11-30 13:35:00,33.37,33.38,33.37,33.37,8049.0,26.9545,26.9626,26.9545,26.9545,8049.0
2016-11-30 13:40:00,33.37,33.37,33.34,33.35,7418.0,26.9545,26.9545,26.9302,26.9383,7418.0
2016-11-30 13:45:00,33.34,33.36,33.34,33.36,6006.0,26.9302,26.9464,26.9302,26.9464,6006.0
2016-11-30 13:50:00,33.36,33.39,33.36,33.36,24564.0,26.9464,26.9706,26.9464,26.9464,24564.0
2016-11-30 13:55:00,33.36,33.36,33.35,33.36,5255.0,26.9464,26.9464,26.9383,26.9464,5255.0
2016-11-30 14:00:00,33.36,33.38,33.36,33.36,8096.0,26.9464,26.9626,26.9464,26.9464,8096.0
2016-11-30 14:05:00,33.36,33.36,33.33,33.33,36495.0,26.9464,26.9464,26.9222,26.9222,36495.0
2016-11-30 14:10:00,33.33,33.34,33.33,33.34,2841.0,26.9222,26.9302,26.9222,26.9302,2841.0
2016-11-30 14:15:00,33.33,33.35,33.3,33.34,31283.0,26.9222,26.9383,26.8979,26.9302,31283.0
2016-11-30 14:20:00,33.34,33.34,33.29,33.32,23364.0,26.9302,26.9302,26.8899,26.9141,23364.0
2016-11-30 14:25:00,33.32,33.33,33.31,33.32,12166.0,26.9141,26.9222,26.906,26.9141,12166.0
2016-11-30 14:30:00,33.33,33.33,33.27,33.27,14779.0,26.9222,26.9222,26.8737,26.8737,14779.0
2016-11-30 14:35:00,33.27,33.3,33.27,33.3,11206.0,26.8737,26.8979,26.8737,26.8979,11206.0
2016-11-30 14:40:00,33.29,33.3,33.28,33.29,12046.0,26.8899,26.8979,26.8818,26.8899,12046.0
2016-11-30 14:45:00,33.29,33.29,33.27,33.29,15989.0,26.8899,26.8899,26.8737,26.8899,15989.0
2016-11-30 14:50:00,33.29,33.33,33.29,33.31,12663.0,26.8899,26.9222,26.8899,26.906,12663.0
2016-11-30 14:55:00,33.31,33.31,33.28,33.29,13882.0,26.906,26.906,26.8818,26.8899,13882.0
2016-11-30 15:00:00,33.29,33.31,33.27,33.31,30452.0,26.8899,26.906,26.8737,26.906,30452.0
2016-11-30 15:05:00,33.3,33.35,33.3,33.35,36716.0,26.8979,26.9383,26.8979,26.9383,36716.0
2016-11-30 15:10:00,33.35,33.38,33.33,33.38,13884.0,26.9383,26.9626,26.9222,26.9626,13884.0
2016-11-30 15:15:00,33.38,33.44,33.38,33.43,62380.0,26.9626,27.011,26.9626,27.0029,62380.0
2016-11-30 15:20:00,33.43,33.49,33.43,33.47,47380.0,27.0029,27.0514,27.0029,27.0353,47380.0
2016-11-30 15:25:00,33.47,33.52,33.46,33.46,50071.0,27.0353,27.0756,27.0272,27.0272,50071.0
2016-11-30 15:30:00,33.46,33.47,33.44,33.46,52219.0,27.0272,27.0353,27.011,27.0272,52219.0
2016-11-30 15:35:00,33.47,33.47,33.42,33.44,38250.0,27.0353,27.0353,26.9949,27.011,38250.0
2016-11-30 15:40:00,33.44,33.46,33.4,33.4,110792.0,27.011,27.0272,26.9787,26.9787,110792.0
2016-11-30 15:45:00,33.4,33.43,33.36,33.41,124475.0,26.9787,27.0029,26.9464,26.9868,124475.0
2016-11-30 15:50:00,33.41,33.42,33.37,33.38,113951.0,26.9868,26.9949,26.9545,26.9626,113951.0
2016-11-30 15:55:00,33.38,33.39,33.3,33.3,691016.0,26.9626,26.9706,26.8979,26.8979,691016.0
2016-12-01 09:30:00,33.28,33.42,33.28,33.32,50522.0,26.8818,26.9949,26.8818,26.9141,50522.0
2016-12-01 09:35:00,33.33,33.36,33.3,33.33,28487.0,26.9222,26.9464,26.8979,26.9222,28487.0
2016-12-01 09:40:00,33.34,33.34,33.29,33.29,20470.0,26.9302,26.9302,26.8899,26.8899,20470.0
2016-12-01 09:45:00,33.3,33.4,33.3,33.4,42068.0,26.8979,26.9787,26.8979,26.9787,42068.0
2016-12-01 09:50:00,33.4,33.43,33.39,33.4,22321.0,26.9787,27.0029,26.9706,26.9787,22321.0
2016-12-01 09:55:00,33.41,33.52,33.41,33.52,49767.0,26.9868,27.0756,26.9868,27.0756,49767.0
2016-12-01 10:00:00,33.52,33.53,33.44,33.47,35190.0,27.0756,27.0837,27.011,27.0353,35190.0
2016-12-01 10:05:00,33.48,33.48,33.39,33.47,23688.0,27.0433,27.0433,26.9706,27.0353,23688.0
2016-12-01 10:10:00,33.47,33.49,33.41,33.45,12701.0,27.0353,27.0514,26.9868,27.0191,12701.0
2016-12-01 10:15:00,33.45,33.5,33.44,33.48,20133.0,27.0191,27.0595,27.011,27.0433,20133.0
2016-12-01 10:20:00,33.49,33.52,33.44,33.52,16098.0,27.0514,27.0756,27.011,27.0756,16098.0
2016-12-01 10:25:00,33.52,33.55,33.48,33.49,12558.0,27.0756,27.0999,27.0433,27.0514,12558.0
2016-12-01 10:30:00,33.49,33.59,33.48,33.57,39756.0,27.0514,27.1322,27.0433,27.116,39756.0
2016-12-01 10:35:00,33.56,33.65,33.54,33.62,31056.0,27.108,27.1806,27.0918,27.1564,31056.0
2016-12-01 10:40:00,33.62,33.63,33.58,33.58,13185.0,27.1564,27.1645,27.1241,27.1241,13185.0
2016-12-01 10:45:00,33.57,33.6,33.56,33.57,24934.0,27.116,27.1403,27.108,27.116,24934.0
2016-12-01 10:50:00,33.57,33.63,33.57,33.57,21450.0,27.116,27.1645,27.116,27.116,21450.0
2016-12-01 10:55:00,33.57,33.59,33.54,33.57,40196.0,27.116,27.1322,27.0918,27.116,40196.0
2016-12-01 11:00:00,33.56,33.56,33.52,33.52,36609.0,27.108,27.108,27.0756,27.0756,36609.0
2016-12-01 11:05:00,33.52,33.56,33.52,33.54,16065.0,27.0756,27.108,27.0756,27.0918,16065.0
2016-12-01 11:10:00,33.54,33.63,33.54,33.63,57426.0,27.0918,27.1645,27.0918,27.1645,57426.0
2016-12-01 11:15:00,33.63,33.65,33.61,33.64,23924.0,27.1645,27.1806,27.1483,27.1726,23924.0
2016-12-01 11:20:00,33.65,33.65,33.62,33.64,24145.0,27.1806,27.1806,27.1564,27.1726,24145.0
2016-12-01 11:25:00,33.63,33.64,33.61,33.63,48568.0,27.1645,27.1726,27.1483,27.1645,48568.0
2016-12-01 11:30:00,33.62,33.63,33.59,33.62,19857.0,27.1564,27.1645,27.1322,27.1564,19857.0
2016-12-01 11:35:00,33.64,33.65,33.63,33.64,9739.0,27.1726,27.1806,27.1645,27.1726,9739.0
2016-12-01 11:40:00,33.63,33.67,33.62,33.67,23688.0,27.1645,27.1968,27.1564,27.1968,23688.0
2016-12-01 11:45:00,33.67,33.69,33.66,33.67,15310.0,27.1968,27.213,27.1887,27.1968,15310.0
2016-12-01 11:50:00,33.66,33.67,33.61,33.64,23571.0,27.1887,27.1968,27.1483,27.1726,23571.0
2016-12-01 11:55:00,33.64,33.65,33.63,33.63,10433.0,27.1726,27.1806,27.1645,27.1645,10433.0
2016-12-01 12:00:00,33.62,33.65,33.62,33.63,12706.0,27.1564,27.1806,27.1564,27.1645,12706.0
2016-12-01 12:05:00,33.62,33.62,33.58,33.58,7870.0,27.1564,27.1564,27.1241,27.1241,7870.0
2016-12-01 12:10:00,33.58,33.58,33.54,33.56,14615.0,27.1241,27.1241,27.0918,27.108,14615.0
2016-12-01 12:15:00,33.55,33.6,33.55,33.59,13471.0,27.0999,27.1403,27.0999,27.1322,13471.0
2016-12-01 12:20:00,33.59,33.6,33.51,33.51,14452.0,27.1322,27.1403,27.0676,27.0676,14452.0
2016-12-01 12:25:00,33.51,33.53,33.51,33.53,9391.0,27.0676,27.0837,27.0676,27.0837,9391.0
2016-12-01 12:30:00,33.52,33.55,33.52,33.55,17591.0,27.0756,27.0999,27.0756,27.0999,17591.0
2016-12-01 12:35:00,33.55,33.55,33.53,33.54,6739.0,27.0999,27.0999,27.0837,27.0918,6739.0
2016-12-01 12:40:00,33.53,33.54,33.45,33.47,13802.0,27.0837,27.0918,27.0191,27.0353,13802.0
2016-12-01 12:45:00,33.47,33.51,33.46,33.47,28210.0,27.0353,27.0676,27.0272,27.0353,28210.0
2016-12-01 12:50:00,33.47,33.49,33.46,33.48,8859.0,27.0353,27.0514,27.0272,27.0433,8859.0
2016-12-01 12:55:00,33.48,33.48,33.44,33.45,16125.0,27.0433,27.0433,27.011,27.0191,16125.0
2016-12-01 13:00:00,33.44,33.47,33.43,33.47,13458.0,27.011,27.0353,27.0029,27.0353,13458.0
2016-12-01 13:05:00,33.47,33.47,33.44,33.45,11373.0,27.0353,27.0353,27.011,27.0191,11373.0
2016-12-01 13:10:00,33.46,33.48,33.45,33.46,16196.0,27.0272,27.0433,27.0191,27.0272,16196.0
2016-12-01 13:15:00,33.45,33.46,33.44,33.44,10291.0,27.0191,27.0272,27.011,27.011,10291.0
2016-12-01 13:20:00,33.45,33.46,33.44,33.46,9945.0,27.0191,27.0272,27.011,27.0272,9945.0
2016-12-01 13:25:00,33.46,33.46,33.4,33.4,19058.0,27.0272,27.0272,26.9787,26.9787,19058.0
2016-12-01 13:30:00,33.4,33.43,33.38,33.43,20018.0,26.9787,27.0029,26.9626,27.0029,20018.0
2016-12-01 13:35:00,33.43,33.45,33.43,33.44,10552.0,27.0029,27.0191,27.0029,27.011,10552.0
2016-12-01 13:40:00,33.45,33.5,33.44,33.49,17072.0,27.0191,27.0595,27.011,27.0514,17072.0
2016-12-01 13:45:00,33.49,33.5,33.48,33.48,8783.0,27.0514,27.0595,27.0433,27.0433,8783.0
2016-12-01 13:50:00,33.49,33.49,33.44,33.45,18585.0,27.0514,27.0514,27.011,27.0191,18585.0
2016-12-01 13:55:00,33.45,33.46,33.44,33.45,11881.0,27.0191,27.0272,27.011,27.0191,11881.0
2016-12-01 14:00:00,33.45,33.5,33.45,33.5,20152.0,27.0191,27.0595,27.0191,27.0595,20152.0
2016-12-01 14:05:00,33.49,33.5,33.47,33.48,25000.0,27.0514,27.0595,27.0353,27.0433,25000.0
2016-12-01 14:10:00,33.48,33.49,33.47,33.48,10047.0,27.0433,27.0514,27.0353,27.0433,10047.0
2016-12-01 14:15:00,33.48,33.49,33.47,33.49,21113.0,27.0433,27.0514,27.0353,27.0514,21113.0
2016-12-01 14:20:00,33.49,33.49,33.44,33.45,11330.0,27.0514,27.0514,27.011,27.0191,11330.0
2016-12-01 14:25:00,33.45,33.46,33.42,33.43,25327.0,27.0191,27.0272,26.9949,27.0029,25327.0
2016-12-01 14:30:00,33.43,33.49,33.42,33.48,38795.0,27.0029,27.0514,26.9949,27.0433,38795.0
2016-12-01 14:35:00,33.49,33.49,33.46,33.46,19363.0,27.0514,27.0514,27.0272,27.0272,19363.0
2016-12-01 14:40:00,33.46,33.48,33.46,33.48,12694.0,27.0272,27.0433,27.0272,27.0433,12694.0
2016-12-01 14:45:00,33.48,33.49,33.47,33.49,15700.0,27.0433,27.0514,27.0353,27.0514,15700.0
2016-12-01 14:50:00,33.48,33.49,33.48,33.49,13524.0,27.0433,27.0514,27.0433,27.0514,13524.0
2016-12-01 14:55:00,33.49,33.49,33.48,33.49,15641.0,27.0514,27.0514,27.0433,27.0514,15641.0
2016-12-01 15:00:00,33.48,33.49,33.48,33.48,15063.0,27.0433,27.0514,27.0433,27.0433,15063.0
2016-12-01 15:05:00,33.48,33.5,33.48,33.5,24286.0,27.0433,27.0595,27.0433,27.0595,24286.0
2016-12-01 15:10:00,33.5,33.55,33.49,33.54,28181.0,27.0595,27.0999,27.0514,27.0918,28181.0
2016-12-01 15:15:00,33.55,33.55,33.54,33.55,24523.0,27.0999,27.0999,27.0918,27.0999,24523.0
2016-12-01 15:20:00,33.54,33.56,33.53,33.56,29229.0,27.0918,27.108,27.0837,27.108,29229.0
2016-12-01 15:25:00,33.56,33.56,33.53,33.54,37853.0,27.108,27.108,27.0837,27.0918,37853.0
2016-12-01 15:30:00,33.54,33.55,33.51,33.54,37539.0,27.0918,27.0999,27.0676,27.0918,37539.0
2016-12-01 15:35:00,33.54,33.54,33.5,33.51,39765.0,27.0918,27.0918,27.0595,27.0676,39765.0
2016-12-01 15:40:00,33.51,33.55,33.5,33.55,38841.0,27.0676,27.0999,27.0595,27.0999,38841.0
2016-12-01 15:45:00,33.55,33.56,33.53,33.55,56471.0,27.0999,27.108,27.0837,27.0999,56471.0
2016-12-01 15:50:00,33.55,33.58,33.54,33.58,75330.0,27.0999,27.1241,27.0918,27.1241,75330.0
2016-12-01 15:55:00,33.58,33.63,33.58,33.63,236414.0,27.1241,27.1645,27.1241,27.1645,236414.0
2016-12-02 09:30:00,33.63,33.63,33.47,33.54,26340.0,27.1645,27.1645,27.0353,27.0918,26340.0
2016-12-02 09:35:00,33.54,33.55,33.45,33.53,25944.0,27.0918,27.0999,27.0191,27.0837,25944.0
2016-12-02 09:40:00,33.52,33.52,33.44,33.45,24676.0,27.0756,27.0756,27.011,27.0191,24676.0
2016-12-02 09:45:00,33.45,33.55,33.43,33.55,20929.0,27.0191,27.0999,27.0029,27.0999,20929.0
2016-12-02 09:50:00,33.55,33.64,33.55,33.63,65541.0,27.0999,27.1726,27.0999,27.1645,65541.0
2016-12-02 09:55:00,33.63,33.64,33.6,33.62,23998.0,27.1645,27.1726,27.1403,27.1564,23998.0
2016-12-02 10:00:00,33.62,33.65,33.61,33.63,20614.0,27.1564,27.1806,27.1483,27.1645,20614.0
2016-12-02 10:05:00,33.63,33.65,33.6,33.62,14858.0,27.1645,27.1806,27.1403,27.1564,14858.0
2016-12-02 10:10:00,33.62,33.64,33.62,33.63,11331.0,27.1564,27.1726,27.1564,27.1645,11331.0
2016-12-02 10:15:00,33.63,33.64,33.59,33.59,10750.0,27.1645,27.1726,27.1322,27.1322,10750.0
2016-12-02 10:20:00,33.6,33.61,33.54,33.54,18567.0,27.1403,27.1483,27.0918,27.0918,18567.0
2016-12-02 10:25:00,33.54,33.58,33.53,33.58,13337.0,27.0918,27.1241,27.0837,27.1241,13337.0
2016-12-02 10:30:00,33.59,33.62,33.58,33.58,9599.0,27.1322,27.1564,27.1241,27.1241,9599.0
2016-12-02 10:35:00,33.58,33.6,33.57,33.59,12211.0,27.1241,27.1403,27.116,27.1322,12211.0
2016-12-02 10:40:00,33.58,33.59,33.56,33.58,10621.0,27.1241,27.1322,27.108,27.1241,10621.0
2016-12-02 10:45:00,33.59,33.6,33.56,33.56,8368.0,27.1322,27.1403,27.108,27.108,8368.0
2016-12-02 10:50:00,33.57,33.59,33.55,33.57,10100.0,27.116,27.1322,27.0999,27.116,10100.0
2016-12-02 10:55:00,33.57,33.58,33.56,33.58,4546.0,27.116,27.1241,27.108,27.1241,4546.0
2016-12-02 11:00:00,33.58,33.63,33.58,33.63,8718.0,27.1241,27.1645,27.1241,27.1645,8718.0
2016-12-02 11:05:00,33.63,33.69,33.63,33.69,12227.0,27.1645,27.213,27.1645,27.213,12227.0
2016-12-02 11:10:00,33.69,33.69,33.67,33.69,7357.0,27.213,27.213,27.1968,27.213,7357.0
2016-12-02 11:15:00,33.69,33.69,33.67,33.68,13920.0,27.213,27.213,27.1968,27.2049,13920.0
2016-12-02 11:20:00,33.67,33.7,33.65,33.66,19288.0,27.1968,27.221,27.1806,27.1887,19288.0
2016-12-02 11:25:00,33.66,33.66,33.65,33.66,5597.0,27.1887,27.1887,27.1806,27.1887,5597.0
2016-12-02 11:30:00,33.65,33.67,33.65,33.67,18375.0,27.1806,27.1968,27.1806,27.1968,18375.0
2016-12-02 11:35:00,33.67,33.7,33.67,33.7,11436.0,27.1968,27.221,27.1968,27.221,11436.0
2016-12-02 11:40:00,33.7,33.7,33.68,33.69,10234.0,27.221,27.221,27.2049,27.213,10234.0
2016-12-02 11:45:00,33.69,33.7,33.67,33.67,36900.0,27.213,27.221,27.1968,27.1968,36900.0
2016-12-02 11:50:00,33.68,33.7,33.67,33.69,7254.0,27.2049,27.221,27.1968,27.213,7254.0
2016-12-02 11:55:00,33.68,33.69,33.63,33.63,12282.0,27.2049,27.213,27.1645,27.1645,12282.0
2016-12-02 12:00:00,33.62,33.62,33.57,33.58,10390.0,27.1564,27.1564,27.116,27.1241,10390.0
2016-12-02 12:05:00,33.58,33.6,33.56,33.58,21638.0,27.1241,27.1403,27.108,27.1241,21638.0
2016-12-02 12:10:00,33.57,33.6,33.57,33.6,11671.0,27.116,27.1403,27.116,27.1403,11671.0
2016-12-02 12:15:00,33.59,33.6,33.56,33.6,10851.0,27.1322,27.1403,27.108,27.1403,10851.0
2016-12-02 12:20:00,33.6,33.61,33.59,33.6,2350.0,27.1403,27.1483,27.1322,27.1403,2350.0
2016-12-02 12:25:00,33.61,33.61,33.58,33.59,9610.0,27.1483,27.1483,27.1241,27.1322,9610.0
2016-12-02 12:30:00,33.6,33.6,33.58,33.59,10000.0,27.1403,27.1403,27.1241,27.1322,10000.0
2016-12-02 12:35:00,33.58,33.59,33.55,33.56,10357.0,27.1241,27.1322,27.0999,27.108,10357.0
2016-12-02 12:40:00,33.56,33.57,33.54,33.57,6122.0,27.108,27.116,27.0918,27.116,6122.0
2016-12-02 12:45:00,33.58,33.58,33.56,33.57,4209.0,27.1241,27.1241,27.108,27.116,4209.0
2016-12-02 12:50:00,33.57,33.61,33.57,33.6,9127.0,27.116,27.1483,27.116,27.1403,9127.0
2016-12-02 12:55:00,33.61,33.63,33.6,33.61,13136.0,27.1483,27.1645,27.1403,27.1483,13136.0
2016-12-02 13:00:00,33.61,33.61,33.58,33.58,6306.0,27.1483,27.1483,27.1241,27.1241,6306.0
2016-12-02 13:05:00,33.59,33.59,33.55,33.57,14237.0,27.1322,27.1322,27.0999,27.116,14237.0
2016-12-02 13:10:00,33.57,33.57,33.53,33.54,7500.0,27.116,27.116,27.0837,27.0918,7500.0
2016-12-02 13:15:00,33.54,33.58,33.54,33.58,9237.0,27.0918,27.1241,27.0918,27.1241,9237.0
2016-12-02 13:20:00,33.58,33.58,33.56,33.56,5666.0,27.1241,27.1241,27.108,27.108,5666.0
2016-12-02 13:25:00,33.56,33.56,33.54,33.54,3700.0,27.108,27.108,27.0918,27.0918,3700.0
2016-12-02 13:30:00,33.54,33.56,33.54,33.55,10658.0,27.0918,27.108,27.0918,27.0999,10658.0
2016-12-02 13:35:00,33.56,33.56,33.55,33.55,4595.0,27.108,27.108,27.0999,27.0999,4595.0
2016-12-02 13:40:00,33.55,33.56,33.54,33.55,5899.0,27.0999,27.108,27.0918,27.0999,5899.0
2016-12-02 13:45:00,33.56,33.57,33.54,33.55,6869.0,27.108,27.116,27.0918,27.0999,6869.0
2016-12-02 13:50:00,33.55,33.58,33.54,33.58,21522.0,27.0999,27.1241,27.0918,27.1241,21522.0
2016-12-02 13:55:00,33.57,33.58,33.55,33.55,5907.0,27.116,27.1241,27.0999,27.0999,5907.0
2016-12-02 14:00:00,33.55,33.55,33.53,33.53,4916.0,27.0999,27.0999,27.0837,27.0837,4916.0
2016-12-02 14:05:00,33.53,33.56,33.53,33.55,12110.0,27.0837,27.108,27.0837,27.0999,12110.0
2016-12-02 14:10:00,33.54,33.55,33.54,33.55,5736.0,27.0918,27.0999,27.0918,27.0999,5736.0
2016-12-02 14:15:00,33.55,33.58,33.54,33.57,17610.0,27.0999,27.1241,27.0918,27.116,17610.0
2016-12-02 14:20:00,33.57,33.59,33.57,33.59,12438.0,27.116,27.1322,27.116,27.1322,12438.0
2016-12-02 14:25:00,33.59,33.59,33.55,33.56,11318.0,27.1322,27.1322,27.0999,27.108,11318.0
2016-12-02 14:30:00,33.56,33.56,33.55,33.55,2914.0,27.108,27.108,27.0999,27.0999,2914.0
2016-12-02 14:35:00,33.55,33.57,33.55,33.55,9030.0,27.0999,27.116,27.0999,27.0999,9030.0
2016-12-02 14:40:00,33.55,33.57,33.55,33.55,8268.0,27.0999,27.116,27.0999,27.0999,8268.0
2016-12-02 14:45:00,33.55,33.57,33.55,33.57,9709.0,27.0999,27.116,27.0999,27.116,9709.0
2016-12-02 14:50:00,33.57,33.57,33.54,33.54,9370.0,27.116,27.116,27.0918,27.0918,9370.0
2016-12-02 14:55:00,33.55,33.55,33.52,33.52,9378.0,27.0999,27.0999,27.0756,27.0756,9378.0
2016-12-02 15:00:00,33.52,33.53,33.52,33.52,7049.0,27.0756,27.0837,27.0756,27.0756,7049.0
2016-12-02 15:05:00,33.53,33.54,33.5,33.54,20484.0,27.0837,27.0918,27.0595,27.0918,20484.0
2016-12-02 15:10:00,33.54,33.55,33.53,33.54,13160.0,27.0918,27.0999,27.0837,27.0918,13160.0
2016-12-02 15:15:00,33.54,33.55,33.53,33.55,7590.0,27.0918,27.0999,27.0837,27.0999,7590.0
2016-12-02 15:20:00,33.55,33.55,33.53,33.55,17003.0,27.0999,27.0999,27.0837,27.0999,17003.0
2016-12-02 15:25:00,33.55,33.59,33.54,33.58,23124.0,27.0999,27.1322,27.0918,27.1241,23124.0
2016-12-02 15:30:00,33.58,33.62,33.57,33.59,30240.0,27.1241,27.1564,27.116,27.1322,30240.0
2016-12-02 15:35:00,33.59,33.59,33.56,33.58,21694.0,27.1322,27.1322,27.108,27.1241,21694.0
2016-12-02 15:40:00,33.58,33.58,33.54,33.54,20850.0,27.1241,27.1241,27.0918,27.0918,20850.0
2016-12-02 15:45:00,33.55,33.57,33.53,33.57,46306.0,27.0999,27.116,27.0837,27.116,46306.0
2016-12-02 15:50:00,33.57,33.58,33.54,33.56,35632.0,27.116,27.1241,27.0918,27.108,35632.0
2016-12-02 15:55:00,33.55,33.59,33.53,33.54,192629.0,27.0999,27.1322,27.0837,27.0918,192629.0
2016-12-05 09:30:00,33.68,33.7,33.57,33.57,37447.0,27.2049,27.221,27.116,27.116,37447.0
2016-12-05 09:35:00,33.59,33.61,33.58,33.59,16012.0,27.1322,27.1483,27.1241,27.1322,16012.0
2016-12-05 09:40:00,33.59,33.59,33.47,33.49,25236.0,27.1322,27.1322,27.0353,27.0514,25236.0
2016-12-05 09:45:00,33.49,33.52,33.47,33.49,88989.0,27.0514,27.0756,27.0353,27.0514,88989.0
2016-12-05 09:50:00,33.49,33.58,33.49,33.57,12099.0,27.0514,27.1241,27.0514,27.116,12099.0
2016-12-05 09:55:00,33.57,33.58,33.53,33.53,11990.0,27.116,27.1241,27.0837,27.0837,11990.0
2016-12-05 10:00:00,33.54,33.56,33.52,33.52,11576.0,27.0918,27.108,27.0756,27.0756,11576.0
2016-12-05 10:05:00,33.51,33.54,33.51,33.54,13272.0,27.0676,27.0918,27.0676,27.0918,13272.0
2016-12-05 10:10:00,33.54,33.57,33.52,33.54,26836.0,27.0918,27.116,27.0756,27.0918,26836.0
2016-12-05 10:15:00,33.54,33.55,33.51,33.51,10855.0,27.0918,27.0999,27.0676,27.0676,10855.0
2016-12-05 10:20:00,33.52,33.53,33.51,33.53,40496.0,27.0756,27.0837,27.0676,27.0837,40496.0
2016-12-05 10:25:00,33.54,33.55,33.5,33.51,30712.0,27.0918,27.0999,27.0595,27.0676,30712.0
2016-12-05 10:30:00,33.51,33.53,33.46,33.48,58367.0,27.0676,27.0837,27.0272,27.0433,58367.0
2016-12-05 10:35:00,33.47,33.48,33.46,33.47,12078.0,27.0353,27.0433,27.0272,27.0353,12078.0
2016-12-05 10:40:00,33.47,33.49,33.46,33.46,22222.0,27.0353,27.0514,27.0272,27.0272,22222.0
2016-12-05 10:45:00,33.47,33.48,33.45,33.48,73200.0,27.0353,27.0433,27.0191,27.0433,73200.0
2016-12-05 10:50:00,33.48,33.48,33.44,33.48,23871.0,27.0433,27.0433,27.011,27.0433,23871.0
2016-12-05 10:55:00,33.48,33.48,33.45,33.45,10928.0,27.0433,27.0433,27.0191,27.0191,10928.0
2016-12-05 11:00:00,33.45,33.49,33.45,33.46,35994.0,27.0191,27.0514,27.0191,27.0272,35994.0
2016-12-05 11:05:00,33.47,33.48,33.46,33.47,65309.0,27.0353,27.0433,27.0272,27.0353,65309.0
2016-12-05 11:10:00,33.47,33.51,33.46,33.47,16034.0,27.0353,27.0676,27.0272,27.0353,16034.0
2016-12-05 11:15:00,33.47,33.49,33.47,33.48,10199.0,27.0353,27.0514,27.0353,27.0433,10199.0
2016-12-05 11:20:00,33.49,33.49,33.46,33.48,53482.0,27.0514,27.0514,27.0272,27.0433,53482.0
2016-12-05 11:25:00,33.48,33.51,33.47,33.5,12333.0,27.0433,27.0676,27.0353,27.0595,12333.0
2016-12-05 11:30:00,33.51,33.52,33.5,33.51,12341.0,27.0676,27.0756,27.0595,27.0676,12341.0
2016-12-05 11:35:00,33.51,33.51,33.47,33.48,9921.0,27.0676,27.0676,27.0353,27.0433,9921.0
2016-12-05 11:40:00,33.49,33.52,33.48,33.52,7938.0,27.0514,27.0756,27.0433,27.0756,7938.0
2016-12-05 11:45:00,33.52,33.54,33.52,33.54,9100.0,27.0756,27.0918,27.0756,27.0918,9100.0
2016-12-05 11:50:00,33.53,33.53,33.49,33.5,85947.0,27.0837,27.0837,27.0514,27.0595,85947.0
2016-12-05 11:55:00,33.5,33.52,33.49,33.52,85743.0,27.0595,27.0756,27.0514,27.0756,85743.0
2016-12-05 12:00:00,33.51,33.52,33.49,33.51,31590.0,27.0676,27.0756,27.0514,27.0676,31590.0
2016-12-05 12:05:00,33.5,33.52,33.48,33.51,54110.0,27.0595,27.0756,27.0433,27.0676,54110.0
2016-12-05 12:10:00,33.5,33.5,33.47,33.47,10510.0,27.0595,27.0595,27.0353,27.0353,10510.0
2016-12-05 12:15:00,33.47,33.47,33.45,33.45,12661.0,27.0353,27.0353,27.0191,27.0191,12661.0
2016-12-05 12:20:00,33.45,33.47,33.44,33.45,11994.0,27.0191,27.0353,27.011,27.0191,11994.0
2016-12-05 12:25:00,33.45,33.47,33.45,33.47,9151.0,27.0191,27.0353,27.0191,27.0353,9151.0
2016-12-05 12:30:00,33.47,33.47,33.41,33.42,34606.0,27.0353,27.0353,26.9868,26.9949,34606.0
2016-12-05 12:35:00,33.43,33.43,33.36,33.38,20192.0,27.0029,27.0029,26.9464,26.9626,20192.0
2016-12-05 12:40:00,33.38,33.39,33.34,33.36,28892.0,26.9626,26.9706,26.9302,26.9464,28892.0
2016-12-05 12:45:00,33.37,33.38,33.35,33.38,10151.0,26.9545,26.9626,26.9383,26.9626,10151.0
2016-12-05 12:50:00,33.38,33.38,33.34,33.34,5368.0,26.9626,26.9626,26.9302,26.9302,5368.0
2016-12-05 12:55:00,33.35,33.38,33.35,33.38,7645.0,26.9383,26.9626,26.9383,26.9626,7645.0
2016-12-05 13:00:00,33.38,33.39,33.37,33.39,12340.0,26.9626,26.9706,26.9545,26.9706,12340.0
2016-12-05 13:05:00,33.39,33.41,33.38,33.41,7486.0,26.9706,26.9868,26.9626,26.9868,7486.0
2016-12-05 13:10:00,33.41,33.42,33.39,33.42,23246.0,26.9868,26.9949,26.9706,26.9949,23246.0
2016-12-05 13:15:00,33.43,33.43,33.42,33.43,7414.0,27.0029,27.0029,26.9949,27.0029,7414.0
2016-12-05 13:20:00,33.43,33.44,33.42,33.44,7114.0,27.0029,27.011,26.9949,27.011,7114.0
2016-12-05 13:25:00,33.44,33.44,33.43,33.44,3024.0,27.011,27.011,27.0029,27.011,3024.0
2016-12-05 13:30:00,33.44,33.45,33.41,33.41,24576.0,27.011,27.0191,26.9868,26.9868,24576.0
2016-12-05 13:35:00,33.42,33.42,33.41,33.42,1559.0,26.9949,26.9949,26.9868,26.9949,1559.0
2016-12-05 13:40:00,33.42,33.47,33.42,33.44,28001.0,26.9949,27.0353,26.9949,27.011,28001.0
2016-12-05 13:45:00,33.45,33.45,33.44,33.45,6622.0,27.0191,27.0191,27.011,27.0191,6622.0
2016-12-05 13:50:00,33.45,33.45,33.43,33.45,8700.0,27.0191,27.0191,27.0029,27.0191,8700.0
2016-12-05 13:55:00,33.45,33.46,33.45,33.45,6146.0,27.0191,27.0272,27.0191,27.0191,6146.0
2016-12-05 14:00:00,33.45,33.46,33.43,33.44,11043.0,27.0191,27.0272,27.0029,27.011,11043.0
2016-12-05 14:05:00,33.44,33.45,33.42,33.44,19035.0,27.011,27.0191,26.9949,27.011,19035.0
2016-12-05 14:10:00,33.44,33.45,33.43,33.44,7666.0,27.011,27.0191,27.0029,27.011,7666.0
2016-12-05 14:15:00,33.43,33.44,33.42,33.43,22902.0,27.0029,27.011,26.9949,27.0029,22902.0
2016-12-05 14:20:00,33.43,33.43,33.38,33.39,23450.0,27.0029,27.0029,26.9626,26.9706,23450.0
2016-12-05 14:25:00,33.39,33.39,33.36,33.37,23473.0,26.9706,26.9706,26.9464,26.9545,23473.0
2016-12-05 14:30:00,33.37,33.38,33.35,33.36,14686.0,26.9545,26.9626,26.9383,26.9464,14686.0
2016-12-05 14:35:00,33.36,33.37,33.33,33.37,17838.0,26.9464,26.9545,26.9222,26.9545,17838.0
2016-12-05 14:40:00,33.37,33.38,33.35,33.36,16667.0,26.9545,26.9626,26.9383,26.9464,16667.0
2016-12-05 14:45:00,33.36,33.38,33.35,33.38,16275.0,26.9464,26.9626,26.9383,26.9626,16275.0
2016-12-05 14:50:00,33.38,33.39,33.37,33.37,7370.0,26.9626,26.9706,26.9545,26.9545,7370.0
2016-12-05 14:55:00,33.37,33.37,33.35,33.36,8242.0,26.9545,26.9545,26.9383,26.9464,8242.0
2016-12-05 15:00:00,33.36,33.36,33.34,33.34,18012.0,26.9464,26.9464,26.9302,26.9302,18012.0
2016-12-05 15:05:00,33.34,33.35,33.32,33.33,12398.0,26.9302,26.9383,26.9141,26.9222,12398.0
2016-12-05 15:10:00,33.32,33.33,33.31,33.31,30761.0,26.9141,26.9222,26.906,26.906,30761.0
2016-12-05 15:15:00,33.31,33.32,33.3,33.3,9507.0,26.906,26.9141,26.8979,26.8979,9507.0
2016-12-05 15:20:00,33.3,33.33,33.3,33.32,15933.0,26.8979,26.9222,26.8979,26.9141,15933.0
2016-12-05 15:25:00,33.33,33.33,33.3,33.31,25898.0,26.9222,26.9222,26.8979,26.906,25898.0
2016-12-05 15:30:00,33.31,33.33,33.3,33.33,33645.0,26.906,26.9222,26.8979,26.9222,33645.0
2016-12-05 15:35:00,33.32,33.33,33.29,33.3,45941.0,26.9141,26.9222,26.8899,26.8979,45941.0
2016-12-05 15:40:00,33.3,33.32,33.29,33.31,39239.0,26.8979,26.9141,26.8899,26.906,39239.0
2016-12-05 15:45:00,33.32,33.33,33.3,33.31,84969.0,26.9141,26.9222,26.8979,26.906,84969.0
2016-12-05 15:50:00,33.3,33.32,33.28,33.31,123991.0,26.8979,26.9141,26.8818,26.906,123991.0
2016-12-05 15:55:00,33.31,33.35,33.28,33.31,447141.0,26.906,26.9383,26.8818,26.906,447141.0
2016-12-06 09:30:00,33.34,33.47,33.34,33.47,21845.0,26.9302,27.0353,26.9302,27.0353,21845.0
2016-12-06 09:35:00,33.51,33.51,33.45,33.47,27589.0,27.0676,27.0676,27.0191,27.0353,27589.0
2016-12-06 09:40:00,33.47,33.47,33.43,33.45,9310.0,27.0353,27.0353,27.0029,27.0191,9310.0
2016-12-06 09:45:00,33.47,33.48,33.43,33.43,11035.0,27.0353,27.0433,27.0029,27.0029,11035.0
2016-12-06 09:50:00,33.44,33.45,33.4,33.42,11074.0,27.011,27.0191,26.9787,26.9949,11074.0
2016-12-06 09:55:00,33.41,33.42,33.37,33.41,22922.0,26.9868,26.9949,26.9545,26.9868,22922.0
2016-12-06 10:00:00,33.41,33.44,33.4,33.42,16928.0,26.9868,27.011,26.9787,26.9949,16928.0
2016-12-06 10:05:00,33.41,33.45,33.39,33.41,54598.0,26.9868,27.0191,26.9706,26.9868,54598.0
2016-12-06 10:10:00,33.43,33.43,33.38,33.39,31248.0,27.0029,27.0029,26.9626,26.9706,31248.0
2016-12-06 10:15:00,33.39,33.39,33.33,33.35,45477.0,26.9706,26.9706,26.9222,26.9383,45477.0
2016-12-06 10:20:00,33.35,33.37,33.34,33.37,14739.0,26.9383,26.9545,26.9302,26.9545,14739.0
2016-12-06 10:25:00,33.37,33.4,33.36,33.39,24346.0,26.9545,26.9787,26.9464,26.9706,24346.0
2016-12-06 10:30:00,33.39,33.42,33.36,33.41,44090.0,26.9706,26.9949,26.9464,26.9868,44090.0
2016-12-06 10:35:00,33.4,33.44,33.39,33.39,37257.0,26.9787,27.011,26.9706,26.9706,37257.0
2016-12-06 10:40:00,33.4,33.43,33.39,33.4,14047.0,26.9787,27.0029,26.9706,26.9787,14047.0
2016-12-06 10:45:00,33.41,33.41,33.39,33.4,9760.0,26.9868,26.9868,26.9706,26.9787,9760.0
2016-12-06 10:50:00,33.39,33.39,33.37,33.37,6027.0,26.9706,26.9706,26.9545,26.9545,6027.0
2016-12-06 10:55:00,33.38,33.39,33.36,33.37,15682.0,26.9626,26.9706,26.9464,26.9545,15682.0
2016-12-06 11:00:00,33.37,33.37,33.33,33.34,10354.0,26.9545,26.9545,26.9222,26.9302,10354.0
2016-12-06 11:05:00,33.33,33.36,33.33,33.34,15494.0,26.9222,26.9464,26.9222,26.9302,15494.0
2016-12-06 11:10:00,33.34,33.35,33.33,33.34,44900.0,26.9302,26.9383,26.9222,26.9302,44900.0
2016-12-06 11:15:00,33.35,33.35,33.33,33.35,9970.0,26.9383,26.9383,26.9222,26.9383,9970.0
2016-12-06 11:20:00,33.35,33.44,33.34,33.4,34549.0,26.9383,27.011,26.9302,26.9787,34549.0
2016-12-06 11:25:00,33.4,33.43,33.4,33.4,11294.0,26.9787,27.0029,26.9787,26.9787,11294.0
2016-12-06 11:30:00,33.4,33.41,33.39,33.39,11061.0,26.9787,26.9868,26.9706,26.9706,11061.0
2016-12-06 11:35:00,33.38,33.39,33.35,33.39,14384.0,26.9626,26.9706,26.9383,26.9706,14384.0
2016-12-06 11:40:00,33.39,33.47,33.37,33.47,1019967.0,26.9706,27.0353,26.9545,27.0353,1019967.0
2016-12-06 11:45:00,33.47,33.49,33.45,33.48,1044889.0,27.0353,27.0514,27.0191,27.0433,1044889.0
2016-12-06 11:50:00,33.48,33.55,33.48,33.55,25267.0,27.0433,27.0999,27.0433,27.0999,25267.0
2016-12-06 11:55:00,33.55,33.57,33.55,33.57,15300.0,27.0999,27.116,27.0999,27.116,15300.0
2016-12-06 12:00:00,33.57,33.58,33.49,33.5,37613.0,27.116,27.1241,27.0514,27.0595,37613.0
2016-12-06 12:05:00,33.5,33.53,33.5,33.52,19837.0,27.0595,27.0837,27.0595,27.0756,19837.0
2016-12-06 12:10:00,33.52,33.52,33.46,33.48,19340.0,27.0756,27.0756,27.0272,27.0433,19340.0
2016-12-06 12:15:00,33.48,33.48,33.46,33.48,9776.0,27.0433,27.0433,27.0272,27.0433,9776.0
2016-12-06 12:20:00,33.48,33.48,33.45,33.48,11028.0,27.0433,27.0433,27.0191,27.0433,11028.0
2016-12-06 12:25:00,33.47,33.53,33.47,33.53,712868.0,27.0353,27.0837,27.0353,27.0837,712868.0
2016-12-06 12:30:00,33.53,33.54,33.51,33.52,9674.0,27.0837,27.0918,27.0676,27.0756,9674.0
2016-12-06 12:35:00,33.53,33.58,33.52,33.57,12221.0,27.0837,27.1241,27.0756,27.116,12221.0
2016-12-06 12:40:00,33.57,33.59,33.56,33.59,8468.0,27.116,27.1322,27.108,27.1322,8468.0
2016-12-06 12:45:00,33.59,33.59,33.56,33.57,15726.0,27.1322,27.1322,27.108,27.116,15726.0
2016-12-06 12:50:00,33.58,33.58,33.51,33.51,40927.0,27.1241,27.1241,27.0676,27.0676,40927.0
2016-12-06 12:55:00,33.51,33.52,33.51,33.51,16952.0,27.0676,27.0756,27.0676,27.0676,16952.0
2016-12-06 13:00:00,33.52,33.52,33.48,33.48,38076.0,27.0756,27.0756,27.0433,27.0433,38076.0
2016-12-06 13:05:00,33.48,33.48,33.43,33.44,380387.0,27.0433,27.0433,27.0029,27.011,380387.0
2016-12-06 13:10:00,33.45,33.48,33.43,33.44,31800.0,27.0191,27.0433,27.0029,27.011,31800.0
2016-12-06 13:15:00,33.44,33.45,33.43,33.44,10800.0,27.011,27.0191,27.0029,27.011,10800.0
2016-12-06 13:20:00,33.43,33.43,33.4,33.41,28150.0,27.0029,27.0029,26.9787,26.9868,28150.0
2016-12-06 13:25:00,33.42,33.45,33.41,33.45,278504.0,26.9949,27.0191,26.9868,27.0191,278504.0
2016-12-06 13:30:00,33.45,33.47,33.43,33.44,67727.0,27.0191,27.0353,27.0029,27.011,67727.0
2016-12-06 13:35:00,33.43,33.5,33.42,33.49,26129.0,27.0029,27.0595,26.9949,27.0514,26129.0
2016-12-06 13:40:00,33.48,33.51,33.48,33.48,23480.0,27.0433,27.0676,27.0433,27.0433,23480.0
2016-12-06 13:45:00,33.48,33.53,33.47,33.52,11961.0,27.0433,27.0837,27.0353,27.0756,11961.0
2016-12-06 13:50:00,33.53,33.58,33.52,33.57,31132.0,27.0837,27.1241,27.0756,27.116,31132.0
2016-12-06 13:55:00,33.58,33.58,33.56,33.57,20316.0,27.1241,27.1241,27.108,27.116,20316.0
2016-12-06 14:00:00,33.57,33.58,33.56,33.57,15415.0,27.116,27.1241,27.108,27.116,15415.0
2016-12-06 14:05:00,33.56,33.59,33.54,33.54,36731.0,27.108,27.1322,27.0918,27.0918,36731.0
2016-12-06 14:10:00,33.54,33.55,33.48,33.48,27867.0,27.0918,27.0999,27.0433,27.0433,27867.0
2016-12-06 14:15:00,33.48,33.5,33.48,33.48,13055.0,27.0433,27.0595,27.0433,27.0433,13055.0
2016-12-06 14:20:00,33.48,33.5,33.47,33.48,21146.0,27.0433,27.0595,27.0353,27.0433,21146.0
2016-12-06 14:25:00,33.48,33.49,33.47,33.48,37553.0,27.0433,27.0514,27.0353,27.0433,37553.0
2016-12-06 14:30:00,33.48,33.53,33.48,33.53,27835.0,27.0433,27.0837,27.0433,27.0837,27835.0
2016-12-06 14:35:00,33.53,33.53,33.48,33.48,18929.0,27.0837,27.0837,27.0433,27.0433,18929.0
2016-12-06 14:40:00,33.48,33.49,33.47,33.47,12614.0,27.0433,27.0514,27.0353,27.0353,12614.0
2016-12-06 14:45:00,33.47,33.53,33.47,33.53,44467.0,27.0353,27.0837,27.0353,27.0837,44467.0
2016-12-06 14:50:00,33.53,33.55,33.52,33.54,17636.0,27.0837,27.0999,27.0756,27.0918,17636.0
2016-12-06 14:55:00,33.54,33.55,33.53,33.53,23170.0,27.0918,27.0999,27.0837,27.0837,23170.0
2016-12-06 15:00:00,33.53,33.54,33.51,33.51,35762.0,27.0837,27.0918,27.0676,27.0676,35762.0
2016-12-06 15:05:00,33.51,33.52,33.49,33.5,73902.0,27.0676,27.0756,27.0514,27.0595,73902.0
2016-12-06 15:10:00,33.5,33.52,33.49,33.51,48279.0,27.0595,27.0756,27.0514,27.0676,48279.0
2016-12-06 15:15:00,33.51,33.51,33.47,33.5,55875.0,27.0676,27.0676,27.0353,27.0595,55875.0
2016-12-06 15:20:00,33.5,33.51,33.48,33.5,24695.0,27.0595,27.0676,27.0433,27.0595,24695.0
2016-12-06 15:25:00,33.5,33.5,33.46,33.5,96414.0,27.0595,27.0595,27.0272,27.0595,96414.0
2016-12-06 15:30:00,33.5,33.52,33.47,33.5,149519.0,27.0595,27.0756,27.0353,27.0595,149519.0
2016-12-06 15:35:00,33.5,33.52,33.49,33.51,76616.0,27.0595,27.0756,27.0514,27.0676,76616.0
2016-12-06 15:40:00,33.51,33.51,33.45,33.45,141553.0,27.0676,27.0676,27.0191,27.0191,141553.0
2016-12-06 15:45:00,33.44,33.46,33.43,33.45,158663.0,27.011,27.0272,27.0029,27.0191,158663.0
2016-12-06 15:50:00,33.45,33.46,33.43,33.45,272664.0,27.0191,27.0272,27.0029,27.0191,272664.0
2016-12-06 15:55:00,33.45,33.46,33.44,33.45,384414.0,27.0191,27.0272,27.011,27.0191,384414.0
2016-12-07 09:30:00,33.54,33.61,33.42,33.58,46120.0,27.0918,27.1483,26.9949,27.1241,46120.0
2016-12-07 09:35:00,33.57,33.64,33.55,33.63,21972.0,27.116,27.1726,27.0999,27.1645,21972.0
2016-12-07 09:40:00,33.64,33.68,33.59,33.6,58500.0,27.1726,27.2049,27.1322,27.1403,58500.0
2016-12-07 09:45:00,33.6,33.63,33.6,33.62,32982.0,27.1403,27.1645,27.1403,27.1564,32982.0
2016-12-07 09:50:00,33.62,33.63,33.61,33.63,29603.0,27.1564,27.1645,27.1483,27.1645,29603.0
2016-12-07 09:55:00,33.63,33.63,33.58,33.6,24242.0,27.1645,27.1645,27.1241,27.1403,24242.0
2016-12-07 10:00:00,33.6,33.65,33.6,33.61,20460.0,27.1403,27.1806,27.1403,27.1483,20460.0
2016-12-07 10:05:00,33.61,33.65,33.6,33.65,8770.0,27.1483,27.1806,27.1403,27.1806,8770.0
2016-12-07 10:10:00,33.65,33.65,33.59,33.59,31030.0,27.1806,27.1806,27.1322,27.1322,31030.0
2016-12-07 10:15:00,33.59,33.61,33.59,33.6,37684.0,27.1322,27.1483,27.1322,27.1403,37684.0
2016-12-07 10:20:00,33.6,33.62,33.59,33.6,12300.0,27.1403,27.1564,27.1322,27.1403,12300.0
2016-12-07 10:25:00,33.59,33.6,33.55,33.58,26569.0,27.1322,27.1403,27.0999,27.1241,26569.0
2016-12-07 10:30:00,33.57,33.59,33.54,33.59,17030.0,27.116,27.1322,27.0918,27.1322,17030.0
2016-12-07 10:35:00,33.59,33.6,33.54,33.54,24356.0,27.1322,27.1403,27.0918,27.0918,24356.0
2016-12-07 10:40:00,33.53,33.55,33.51,33.53,28380.0,27.0837,27.0999,27.0676,27.0837,28380.0
2016-12-07 10:45:00,33.52,33.56,33.52,33.56,33248.0,27.0756,27.108,27.0756,27.108,33248.0
2016-12-07 10:50:00,33.56,33.56,33.53,33.55,38687.0,27.108,27.108,27.0837,27.0999,38687.0
2016-12-07 10:55:00,33.55,33.56,33.54,33.55,35283.0,27.0999,27.108,27.0918,27.0999,35283.0
2016-12-07 11:00:00,33.55,33.56,33.53,33.56,20557.0,27.0999,27.108,27.0837,27.108,20557.0
2016-12-07 11:05:00,33.55,33.56,33.54,33.55,25250.0,27.0999,27.108,27.0918,27.0999,25250.0
2016-12-07 11:10:00,33.55,33.58,33.54,33.58,11119.0,27.0999,27.1241,27.0918,27.1241,11119.0
2016-12-07 11:15:00,33.59,33.6,33.59,33.6,11183.0,27.1322,27.1403,27.1322,27.1403,11183.0
2016-12-07 11:20:00,33.6,33.6,33.58,33.6,20346.0,27.1403,27.1403,27.1241,27.1403,20346.0
2016-12-07 11:25:00,33.61,33.65,33.61,33.65,5301.0,27.1483,27.1806,27.1483,27.1806,5301.0
2016-12-07 11:30:00,33.65,33.65,33.64,33.64,20799.0,27.1806,27.1806,27.1726,27.1726,20799.0
2016-12-07 11:35:00,33.63,33.65,33.63,33.65,6529.0,27.1645,27.1806,27.1645,27.1806,6529.0
2016-12-07 11:40:00,33.65,33.65,33.6,33.61,19645.0,27.1806,27.1806,27.1403,27.1483,19645.0
2016-12-07 11:45:00,33.61,33.63,33.6,33.63,5121.0,27.1483,27.1645,27.1403,27.1645,5121.0
2016-12-07 11:50:00,33.63,33.65,33.63,33.65,3495.0,27.1645,27.1806,27.1645,27.1806,3495.0
2016-12-07 11:55:00,33.65,33.65,33.64,33.65,10165.0,27.1806,27.1806,27.1726,27.1806,10165.0
2016-12-07 12:00:00,33.65,33.65,33.6,33.63,19267.0,27.1806,27.1806,27.1403,27.1645,19267.0
2016-12-07 12:05:00,33.64,33.7,33.63,33.7,13629.0,27.1726,27.221,27.1645,27.221,13629.0
2016-12-07 12:10:00,33.7,33.75,33.69,33.74,56492.0,27.221,27.2614,27.213,27.2533,56492.0
2016-12-07 12:15:00,33.74,33.75,33.71,33.71,54930.0,27.2533,27.2614,27.2291,27.2291,54930.0
2016-12-07 12:20:00,33.72,33.74,33.71,33.73,109539.0,27.2372,27.2533,27.2291,27.2453,109539.0
2016-12-07 12:25:00,33.73,33.74,33.7,33.72,20141.0,27.2453,27.2533,27.221,27.2372,20141.0
2016-12-07 12:30:00,33.72,33.75,33.71,33.73,36793.0,27.2372,27.2614,27.2291,27.2453,36793.0
2016-12-07 12:35:00,33.73,33.75,33.68,33.68,49453.0,27.2453,27.2614,27.2049,27.2049,49453.0
2016-12-07 12:40:00,33.68,33.7,33.67,33.69,40915.0,27.2049,27.221,27.1968,27.213,40915.0
2016-12-07 12:45:00,33.69,33.69,33.64,33.67,16175.0,27.213,27.213,27.1726,27.1968,16175.0
2016-12-07 12:50:00,33.67,33.68,33.66,33.68,11220.0,27.1968,27.2049,27.1887,27.2049,11220.0
2016-12-07 12:55:00,33.68,33.7,33.67,33.69,22527.0,27.2049,27.221,27.1968,27.213,22527.0
2016-12-07 13:00:00,33.69,33.7,33.68,33.7,19874.0,27.213,27.221,27.2049,27.221,19874.0
2016-12-07 13:05:00,33.7,33.72,33.69,33.7,20780.0,27.221,27.2372,27.213,27.221,20780.0
2016-12-07 13:10:00,33.69,33.7,33.69,33.7,10535.0,27.213,27.221,27.213,27.221,10535.0
2016-12-07 13:15:00,33.7,33.71,33.69,33.7,19020.0,27.221,27.2291,27.213,27.221,19020.0
2016-12-07 13:20:00,33.7,33.74,33.69,33.72,44175.0,27.221,27.2533,27.213,27.2372,44175.0
2016-12-07 13:25:00,33.72,33.74,33.72,33.74,8308.0,27.2372,27.2533,27.2372,27.2533,8308.0
2016-12-07 13:30:00,33.73,33.73,33.71,33.73,21727.0,27.2453,27.2453,27.2291,27.2453,21727.0
2016-12-07 13:35:00,33.73,33.76,33.73,33.75,18257.0,27.2453,27.2695,27.2453,27.2614,18257.0
2016-12-07 13:40:00,33.73,33.74,33.7,33.71,26432.0,27.2453,27.2533,27.221,27.2291,26432.0
2016-12-07 13:45:00,33.72,33.75,33.71,33.75,12157.0,27.2372,27.2614,27.2291,27.2614,12157.0
2016-12-07 13:50:00,33.75,33.85,33.74,33.85,40978.0,27.2614,27.3422,27.2533,27.3422,40978.0
2016-12-07 13:55:00,33.86,33.88,33.84,33.88,19090.0,27.3503,27.3664,27.3341,27.3664,19090.0
2016-12-07 14:00:00,33.88,33.9,33.84,33.84,10400.0,27.3664,27.3826,27.3341,27.3341,10400.0
2016-12-07 14:05:00,33.84,33.85,33.81,33.82,29930.0,27.3341,27.3422,27.3099,27.318,29930.0
2016-12-07 14:10:00,33.82,33.84,33.81,33.83,44372.0,27.318,27.3341,27.3099,27.326,44372.0
2016-12-07 14:15:00,33.83,33.84,33.76,33.76,33390.0,27.326,27.3341,27.2695,27.2695,33390.0
2016-12-07 14:20:00,33.76,33.84,33.75,33.84,291071.0,27.2695,27.3341,27.2614,27.3341,291071.0
2016-12-07 14:25:00,33.84,33.85,33.79,33.8,46313.0,27.3341,27.3422,27.2937,27.3018,46313.0
2016-12-07 14:30:00,33.8,33.8,33.76,33.77,19028.0,27.3018,27.3018,27.2695,27.2776,19028.0
2016-12-07 14:35:00,33.77,33.78,33.76,33.77,13151.0,27.2776,27.2857,27.2695,27.2776,13151.0
2016-12-07 14:40:00,33.77,33.77,33.76,33.77,24632.0,27.2776,27.2776,27.2695,27.2776,24632.0
2016-12-07 14:45:00,33.77,33.78,33.74,33.76,45207.0,27.2776,27.2857,27.2533,27.2695,45207.0
2016-12-07 14:50:00,33.76,33.76,33.75,33.76,5948.0,27.2695,27.2695,27.2614,27.2695,5948.0
2016-12-07 14:55:00,33.76,33.77,33.74,33.77,31168.0,27.2695,27.2776,27.2533,27.2776,31168.0
2016-12-07 15:00:00,33.77,33.77,33.73,33.74,17413.0,27.2776,27.2776,27.2453,27.2533,17413.0
2016-12-07 15:05:00,33.73,33.78,33.73,33.75,55166.0,27.2453,27.2857,27.2453,27.2614,55166.0
2016-12-07 15:10:00,33.75,33.76,33.74,33.76,23710.0,27.2614,27.2695,27.2533,27.2695,23710.0
2016-12-07 15:15:00,33.75,33.79,33.75,33.79,26535.0,27.2614,27.2937,27.2614,27.2937,26535.0
2016-12-07 15:20:00,33.79,33.84,33.78,33.79,30249.0,27.2937,27.3341,27.2857,27.2937,30249.0
2016-12-07 15:25:00,33.79,33.85,33.79,33.82,55303.0,27.2937,27.3422,27.2937,27.318,55303.0
2016-12-07 15:30:00,33.82,33.85,33.81,33.84,76038.0,27.318,27.3422,27.3099,27.3341,76038.0
2016-12-07 15:35:00,33.84,33.87,33.82,33.86,292449.0,27.3341,27.3584,27.318,27.3503,292449.0
2016-12-07 15:40:00,33.86,33.86,33.82,33.84,77874.0,27.3503,27.3503,27.318,27.3341,77874.0
2016-12-07 15:45:00,33.84,33.85,33.82,33.83,95864.0,27.3341,27.3422,27.318,27.326,95864.0
2016-12-07 15:50:00,33.83,33.83,33.78,33.82,146854.0,27.326,27.326,27.2857,27.318,146854.0
2016-12-07 15:55:00,33.82,33.86,33.82,33.85,252671.0,27.318,27.3503,27.318,27.3422,252671.0
2016-12-08 09:30:00,33.91,34.08,33.91,34.06,28449.0,27.3907,27.528,27.3907,27.5118,28449.0
2016-12-08 09:35:00,34.06,34.06,33.9,33.9,22106.0,27.5118,27.5118,27.3826,27.3826,22106.0
2016-12-08 09:40:00,33.91,33.92,33.88,33.89,31196.0,27.3907,27.3987,27.3664,27.3745,31196.0
2016-12-08 09:45:00,33.89,33.93,33.85,33.93,26354.0,27.3745,27.4068,27.3422,27.4068,26354.0
2016-12-08 09:50:00,33.93,33.98,33.92,33.94,20401.0,27.4068,27.4472,27.3987,27.4149,20401.0
2016-12-08 09:55:00,33.94,33.98,33.92,33.97,21790.0,27.4149,27.4472,27.3987,27.4391,21790.0
2016-12-08 10:00:00,33.96,33.96,33.86,33.9,15432.0,27.431,27.431,27.3503,27.3826,15432.0
2016-12-08 10:05:00,33.9,33.9,33.83,33.83,13710.0,27.3826,27.3826,27.326,27.326,13710.0
2016-12-08 10:10:00,33.84,33.85,33.75,33.78,15617.0,27.3341,27.3422,27.2614,27.2857,15617.0
2016-12-08 10:15:00,33.78,33.82,33.77,33.8,20846.0,27.2857,27.318,27.2776,27.3018,20846.0
2016-12-08 10:20:00,33.81,33.83,33.78,33.82,10910.0,27.3099,27.326,27.2857,27.318,10910.0
2016-12-08 10:25:00,33.83,33.85,33.81,33.82,10015.0,27.326,27.3422,27.3099,27.318,10015.0
2016-12-08 10:30:00,33.82,33.86,33.81,33.84,10981.0,27.318,27.3503,27.3099,27.3341,10981.0
2016-12-08 10:35:00,33.84,33.87,33.82,33.87,9978.0,27.3341,27.3584,27.318,27.3584,9978.0
2016-12-08 10:40:00,33.87,33.87,33.85,33.86,9727.0,27.3584,27.3584,27.3422,27.3503,9727.0
2016-12-08 10:45:00,33.86,33.89,33.85,33.88,19594.0,27.3503,27.3745,27.3422,27.3664,19594.0
2016-12-08 10:50:00,33.89,33.92,33.89,33.91,13702.0,27.3745,27.3987,27.3745,27.3907,13702.0
2016-12-08 10:55:00,33.91,33.92,33.88,33.89,35521.0,27.3907,27.3987,27.3664,27.3745,35521.0
2016-12-08 11:00:00,33.89,33.95,33.88,33.95,21817.0,27.3745,27.423,27.3664,27.423,21817.0
2016-12-08 11:05:00,33.95,33.97,33.94,33.95,12560.0,27.423,27.4391,27.4149,27.423,12560.0
2016-12-08 11:10:00,33.95,34.0,33.94,34.0,29451.0,27.423,27.4634,27.4149,27.4634,29451.0
2016-12-08 11:15:00,33.99,34.0,33.95,33.99,15812.0,27.4553,27.4634,27.423,27.4553,15812.0
2016-12-08 11:20:00,33.99,34.04,33.98,34.02,34405.0,27.4553,27.4957,27.4472,27.4795,34405.0
2016-12-08 11:25:00,34.03,34.05,34.03,34.04,15222.0,27.4876,27.5037,27.4876,27.4957,15222.0
2016-12-08 11:30:00,34.05,34.05,34.01,34.03,16443.0,27.5037,27.5037,27.4714,27.4876,16443.0
2016-12-08 11:35:00,34.03,34.05,34.01,34.03,17442.0,27.4876,27.5037,27.4714,27.4876,17442.0
2016-12-08 11:40:00,34.03,34.05,34.02,34.05,9133.0,27.4876,27.5037,27.4795,27.5037,9133.0
2016-12-08 11:45:00,34.05,34.07,34.04,34.06,11435.0,27.5037,27.5199,27.4957,27.5118,11435.0
2016-12-08 11:50:00,34.05,34.06,34.01,34.04,37619.0,27.5037,27.5118,27.4714,27.4957,37619.0
2016-12-08 11:55:00,34.04,34.06,34.03,34.06,17910.0,27.4957,27.5118,27.4876,27.5118,17910.0
2016-12-08 12:00:00,34.06,34.09,34.06,34.09,23936.0,27.5118,27.5361,27.5118,27.5361,23936.0
2016-12-08 12:05:00,34.09,34.09,34.06,34.08,22607.0,27.5361,27.5361,27.5118,27.528,22607.0
2016-12-08 12:10:00,34.08,34.09,34.07,34.09,12127.0,27.528,27.5361,27.5199,27.5361,12127.0
2016-12-08 12:15:00,34.09,34.09,34.04,34.04,11911.0,27.5361,27.5361,27.4957,27.4957,11911.0
2016-12-08 12:20:00,34.04,34.1,34.02,34.1,38366.0,27.4957,27.5441,27.4795,27.5441,38366.0
2016-12-08 12:25:00,34.1,34.11,34.08,34.11,31068.0,27.5441,27.5522,27.528,27.5522,31068.0
2016-12-08 12:30:00,34.1,34.11,34.09,34.09,10413.0,27.5441,27.5522,27.5361,27.5361,10413.0
2016-12-08 12:35:00,34.09,34.13,34.09,34.13,29198.0,27.5361,27.5684,27.5361,27.5684,29198.0
2016-12-08 12:40:00,34.13,34.16,34.12,34.16,20006.0,27.5684,27.5926,27.5603,27.5926,20006.0
2016-12-08 12:45:00,34.15,34.17,34.12,34.16,17178.0,27.5845,27.6007,27.5603,27.5926,17178.0
2016-12-08 12:50:00,34.15,34.15,34.1,34.11,17089.0,27.5845,27.5845,27.5441,27.5522,17089.0
2016-12-08 12:55:00,34.11,34.12,34.08,34.09,18847.0,27.5522,27.5603,27.528,27.5361,18847.0
2016-12-08 13:00:00,34.09,34.11,34.08,34.09,18907.0,27.5361,27.5522,27.528,27.5361,18907.0
2016-12-08 13:05:00,34.09,34.1,34.08,34.09,15614.0,27.5361,27.5441,27.528,27.5361,15614.0
2016-12-08 13:10:00,34.09,34.12,34.09,34.12,22179.0,27.5361,27.5603,27.5361,27.5603,22179.0
2016-12-08 13:15:00,34.12,34.14,34.1,34.13,21370.0,27.5603,27.5764,27.5441,27.5684,21370.0
2016-12-08 13:20:00,34.12,34.14,34.11,34.12,15944.0,27.5603,27.5764,27.5522,27.5603,15944.0
2016-12-08 13:25:00,34.12,34.16,34.11,34.16,17577.0,27.5603,27.5926,27.5522,27.5926,17577.0
2016-12-08 13:30:00,34.15,34.16,34.13,34.15,22082.0,27.5845,27.5926,27.5684,27.5845,22082.0
2016-12-08 13:35:00,34.14,34.17,34.13,34.16,16325.0,27.5764,27.6007,27.5684,27.5926,16325.0
2016-12-08 13:40:00,34.16,34.19,34.16,34.19,20031.0,27.5926,27.6168,27.5926,27.6168,20031.0
2016-12-08 13:45:00,34.19,34.19,34.16,34.17,25332.0,27.6168,27.6168,27.5926,27.6007,25332.0
2016-12-08 13:50:00,34.17,34.19,34.15,34.16,26858.0,27.6007,27.6168,27.5845,27.5926,26858.0
2016-12-08 13:55:00,34.15,34.2,34.15,34.18,35202.0,27.5845,27.6249,27.5845,27.6088,35202.0
2016-12-08 14:00:00,34.19,34.19,34.16,34.17,21945.0,27.6168,27.6168,27.5926,27.6007,21945.0
2016-12-08 14:05:00,34.16,34.2,34.14,34.14,29181.0,27.5926,27.6249,27.5764,27.5764,29181.0
2016-12-08 14:10:00,34.13,34.14,34.1,34.13,24907.0,27.5684,27.5764,27.5441,27.5684,24907.0
2016-12-08 14:15:00,34.14,34.14,34.09,34.13,26536.0,27.5764,27.5764,27.5361,27.5684,26536.0
2016-12-08 14:20:00,34.13,34.15,34.09,34.11,51910.0,27.5684,27.5845,27.5361,27.5522,51910.0
2016-12-08 14:25:00,34.1,34.13,34.09,34.13,21763.0,27.5441,27.5684,27.5361,27.5684,21763.0
2016-12-08 14:30:00,34.12,34.16,34.12,34.14,28040.0,27.5603,27.5926,27.5603,27.5764,28040.0
2016-12-08 14:35:00,34.14,34.14,34.09,34.1,20029.0,27.5764,27.5764,27.5361,27.5441,20029.0
2016-12-08 14:40:00,34.1,34.1,34.07,34.09,18980.0,27.5441,27.5441,27.5199,27.5361,18980.0
2016-12-08 14:45:00,34.08,34.08,34.04,34.05,18011.0,27.528,27.528,27.4957,27.5037,18011.0
2016-12-08 14:50:00,34.05,34.07,34.04,34.06,23484.0,27.5037,27.5199,27.4957,27.5118,23484.0
2016-12-08 14:55:00,34.05,34.09,34.05,34.07,20778.0,27.5037,27.5361,27.5037,27.5199,20778.0
2016-12-08 15:00:00,34.08,34.08,34.05,34.07,17894.0,27.528,27.528,27.5037,27.5199,17894.0
2016-12-08 15:05:00,34.07,34.08,34.02,34.06,30581.0,27.5199,27.528,27.4795,27.5118,30581.0
2016-12-08 15:10:00,34.06,34.08,34.05,34.07,36345.0,27.5118,27.528,27.5037,27.5199,36345.0
2016-12-08 15:15:00,34.07,34.07,34.02,34.02,27210.0,27.5199,27.5199,27.4795,27.4795,27210.0
2016-12-08 15:20:00,34.02,34.05,34.01,34.03,32602.0,27.4795,27.5037,27.4714,27.4876,32602.0
2016-12-08 15:25:00,34.03,34.05,33.99,34.0,48652.0,27.4876,27.5037,27.4553,27.4634,48652.0
2016-12-08 15:30:00,33.99,34.01,33.98,33.99,45276.0,27.4553,27.4714,27.4472,27.4553,45276.0
2016-12-08 15:35:00,33.98,34.02,33.98,34.01,46281.0,27.4472,27.4795,27.4472,27.4714,46281.0
2016-12-08 15:40:00,34.01,34.06,34.0,34.04,63464.0,27.4714,27.5118,27.4634,27.4957,63464.0
2016-12-08 15:45:00,34.04,34.04,34.0,34.02,58145.0,27.4957,27.4957,27.4634,27.4795,58145.0
2016-12-08 15:50:00,34.01,34.05,34.0,34.05,63542.0,27.4714,27.5037,27.4634,27.5037,63542.0
2016-12-08 15:55:00,34.04,34.05,34.01,34.04,168456.0,27.4957,27.5037,27.4714,27.4957,168456.0
2016-12-09 09:30:00,34.09,34.09,33.99,34.06,18357.0,27.5361,27.5361,27.4553,27.5118,18357.0
2016-12-09 09:35:00,34.03,34.04,33.92,33.95,15813.0,27.4876,27.4957,27.3987,27.423,15813.0
2016-12-09 09:40:00,33.94,33.95,33.87,33.87,30900.0,27.4149,27.423,27.3584,27.3584,30900.0
2016-12-09 09:45:00,33.87,33.9,33.86,33.88,32603.0,27.3584,27.3826,27.3503,27.3664,32603.0
2016-12-09 09:50:00,33.87,33.9,33.87,33.89,9649.0,27.3584,27.3826,27.3584,27.3745,9649.0
2016-12-09 09:55:00,33.89,33.91,33.87,33.9,6782.0,27.3745,27.3907,27.3584,27.3826,6782.0
2016-12-09 10:00:00,33.9,33.96,33.89,33.95,15000.0,27.3826,27.431,27.3745,27.423,15000.0
2016-12-09 10:05:00,33.96,34.01,33.95,34.01,20344.0,27.431,27.4714,27.423,27.4714,20344.0
2016-12-09 10:10:00,34.02,34.05,34.0,34.03,12739.0,27.4795,27.5037,27.4634,27.4876,12739.0
2016-12-09 10:15:00,34.04,34.04,34.0,34.03,22862.0,27.4957,27.4957,27.4634,27.4876,22862.0
2016-12-09 10:20:00,34.03,34.03,33.98,34.0,10127.0,27.4876,27.4876,27.4472,27.4634,10127.0
2016-12-09 10:25:00,34.0,34.01,33.99,34.01,10501.0,27.4634,27.4714,27.4553,27.4714,10501.0
2016-12-09 10:30:00,34.01,34.03,33.99,34.01,20642.0,27.4714,27.4876,27.4553,27.4714,20642.0
2016-12-09 10:35:00,34.01,34.03,33.99,34.02,13568.0,27.4714,27.4876,27.4553,27.4795,13568.0
2016-12-09 10:40:00,34.02,34.05,34.01,34.05,34270.0,27.4795,27.5037,27.4714,27.5037,34270.0
2016-12-09 10:45:00,34.05,34.06,34.03,34.05,26260.0,27.5037,27.5118,27.4876,27.5037,26260.0
2016-12-09 10:50:00,34.05,34.05,34.01,34.01,9924.0,27.5037,27.5037,27.4714,27.4714,9924.0
2016-12-09 10:55:00,34.02,34.04,34.01,34.03,6500.0,27.4795,27.4957,27.4714,27.4876,6500.0
2016-12-09 11:00:00,34.03,34.04,34.02,34.04,42407.0,27.4876,27.4957,27.4795,27.4957,42407.0
2016-12-09 11:05:00,34.04,34.05,34.0,34.02,23164.0,27.4957,27.5037,27.4634,27.4795,23164.0
2016-12-09 11:10:00,34.02,34.09,34.02,34.08,33404.0,27.4795,27.5361,27.4795,27.528,33404.0
2016-12-09 11:15:00,34.08,34.13,34.08,34.13,19630.0,27.528,27.5684,27.528,27.5684,19630.0
2016-12-09 11:20:00,34.12,34.13,34.08,34.09,12366.0,27.5603,27.5684,27.528,27.5361,12366.0
2016-12-09 11:25:00,34.09,34.09,34.04,34.05,14227.0,27.5361,27.5361,27.4957,27.5037,14227.0
2016-12-09 11:30:00,34.05,34.07,34.0,34.02,24294.0,27.5037,27.5199,27.4634,27.4795,24294.0
2016-12-09 11:35:00,34.02,34.08,34.02,34.07,27180.0,27.4795,27.528,27.4795,27.5199,27180.0
2016-12-09 11:40:00,34.08,34.13,34.07,34.09,46644.0,27.528,27.5684,27.5199,27.5361,46644.0
2016-12-09 11:45:00,34.09,34.11,34.08,34.09,11891.0,27.5361,27.5522,27.528,27.5361,11891.0
2016-12-09 11:50:00,34.09,34.13,34.08,34.13,14457.0,27.5361,27.5684,27.528,27.5684,14457.0
2016-12-09 11:55:00,34.12,34.13,34.08,34.09,29945.0,27.5603,27.5684,27.528,27.5361,29945.0
2016-12-09 12:00:00,34.09,34.13,34.08,34.11,21808.0,27.5361,27.5684,27.528,27.5522,21808.0
2016-12-09 12:05:00,34.11,34.12,34.09,34.12,17432.0,27.5522,27.5603,27.5361,27.5603,17432.0
2016-12-09 12:10:00,34.12,34.12,34.09,34.09,18383.0,27.5603,27.5603,27.5361,27.5361,18383.0
2016-12-09 12:15:00,34.09,34.1,34.06,34.09,23085.0,27.5361,27.5441,27.5118,27.5361,23085.0
2016-12-09 12:20:00,34.09,34.12,34.09,34.09,32639.0,27.5361,27.5603,27.5361,27.5361,32639.0
2016-12-09 12:25:00,34.09,34.12,34.07,34.12,31666.0,27.5361,27.5603,27.5199,27.5603,31666.0
2016-12-09 12:30:00,34.13,34.14,34.1,34.12,58062.0,27.5684,27.5764,27.5441,27.5603,58062.0
2016-12-09 12:35:00,34.12,34.13,34.09,34.12,13045.0,27.5603,27.5684,27.5361,27.5603,13045.0
2016-12-09 12:40:00,34.12,34.13,34.1,34.1,7551.0,27.5603,27.5684,27.5441,27.5441,7551.0
2016-12-09 12:45:00,34.11,34.13,34.1,34.11,8728.0,27.5522,27.5684,27.5441,27.5522,8728.0
2016-12-09 12:50:00,34.12,34.13,34.08,34.1,18458.0,27.5603,27.5684,27.528,27.5441,18458.0
2016-12-09 12:55:00,34.11,34.11,34.09,34.09,16296.0,27.5522,27.5522,27.5361,27.5361,16296.0
2016-12-09 13:00:00,34.1,34.11,34.08,34.09,15692.0,27.5441,27.5522,27.528,27.5361,15692.0
2016-12-09 13:05:00,34.1,34.11,34.09,34.1,11309.0,27.5441,27.5522,27.5361,27.5441,11309.0
2016-12-09 13:10:00,34.1,34.12,34.09,34.11,20211.0,27.5441,27.5603,27.5361,27.5522,20211.0
2016-12-09 13:15:00,34.11,34.11,34.08,34.1,10474.0,27.5522,27.5522,27.528,27.5441,10474.0
2016-12-09 13:20:00,34.1,34.11,34.09,34.11,20664.0,27.5441,27.5522,27.5361,27.5522,20664.0
2016-12-09 13:25:00,34.11,34.11,34.07,34.1,13382.0,27.5522,27.5522,27.5199,27.5441,13382.0
2016-12-09 13:30:00,34.1,34.1,34.06,34.07,23722.0,27.5441,27.5441,27.5118,27.5199,23722.0
2016-12-09 13:35:00,34.07,34.08,34.04,34.04,25799.0,27.5199,27.528,27.4957,27.4957,25799.0
2016-12-09 13:40:00,34.04,34.05,34.01,34.01,26537.0,27.4957,27.5037,27.4714,27.4714,26537.0
2016-12-09 13:45:00,34.01,34.07,34.01,34.05,28403.0,27.4714,27.5199,27.4714,27.5037,28403.0
2016-12-09 13:50:00,34.06,34.06,34.0,34.0,60363.0,27.5118,27.5118,27.4634,27.4634,60363.0
2016-12-09 13:55:00,34.01,34.06,34.0,34.04,18412.0,27.4714,27.5118,27.4634,27.4957,18412.0
2016-12-09 14:00:00,34.04,34.08,34.04,34.08,9265.0,27.4957,27.528,27.4957,27.528,9265.0
2016-12-09 14:05:00,34.07,34.12,34.07,34.1,13283.0,27.5199,27.5603,27.5199,27.5441,13283.0
2016-12-09 14:10:00,34.1,34.11,34.09,34.1,22645.0,27.5441,27.5522,27.5361,27.5441,22645.0
2016-12-09 14:15:00,34.1,34.11,34.08,34.09,34943.0,27.5441,27.5522,27.528,27.5361,34943.0
2016-12-09 14:20:00,34.09,34.1,34.08,34.09,31364.0,27.5361,27.5441,27.528,27.5361,31364.0
2016-12-09 14:25:00,34.09,34.15,34.08,34.13,32393.0,27.5361,27.5845,27.528,27.5684,32393.0
2016-12-09 14:30:00,34.14,34.18,34.13,34.16,72519.0,27.5764,27.6088,27.5684,27.5926,72519.0
2016-12-09 14:35:00,34.17,34.2,34.16,34.2,63446.0,27.6007,27.6249,27.5926,27.6249,63446.0
2016-12-09 14:40:00,34.2,34.2,34.19,34.19,7642.0,27.6249,27.6249,27.6168,27.6168,7642.0
2016-12-09 14:45:00,34.2,34.21,34.17,34.19,28588.0,27.6249,27.633,27.6007,27.6168,28588.0
2016-12-09 14:50:00,34.19,34.2,34.18,34.2,17592.0,27.6168,27.6249,27.6088,27.6249,17592.0
2016-12-09 14:55:00,34.2,34.23,34.19,34.23,22350.0,27.6249,27.6491,27.6168,27.6491,22350.0
2016-12-09 15:00:00,34.23,34.24,34.21,34.22,30282.0,27.6491,27.6572,27.633,27.6411,30282.0
2016-12-09 15:05:00,34.23,34.25,34.22,34.22,45880.0,27.6491,27.6653,27.6411,27.6411,45880.0
2016-12-09 15:10:00,34.22,34.27,34.22,34.26,79403.0,27.6411,27.6815,27.6411,27.6734,79403.0
2016-12-09 15:15:00,34.25,34.28,34.24,34.27,38513.0,27.6653,27.6895,27.6572,27.6815,38513.0
2016-12-09 15:20:00,34.26,34.28,34.23,34.25,36878.0,27.6734,27.6895,27.6491,27.6653,36878.0
2016-12-09 15:25:00,34.25,34.25,34.24,34.25,41024.0,27.6653,27.6653,27.6572,27.6653,41024.0
2016-12-09 15:30:00,34.25,34.25,34.21,34.23,61717.0,27.6653,27.6653,27.633,27.6491,61717.0
2016-12-09 15:35:00,34.22,34.24,34.21,34.23,25721.0,27.6411,27.6572,27.633,27.6491,25721.0
2016-12-09 15:40:00,34.23,34.25,34.21,34.22,51743.0,27.6491,27.6653,27.633,27.6411,51743.0
2016-12-09 15:45:00,34.22,34.23,34.18,34.2,97959.0,27.6411,27.6491,27.6088,27.6249,97959.0
2016-12-09 15:50:00,34.21,34.25,34.2,34.23,56685.0,27.633,27.6653,27.6249,27.6491,56685.0
2016-12-09 15:55:00,34.23,34.27,34.21,34.26,201904.0,27.6491,27.6815,27.633,27.6734,201904.0
2016-12-12 09:30:00,34.29,34.35,34.23,34.3,47140.0,27.6976,27.7461,27.6491,27.7057,47140.0
2016-12-12 09:35:00,34.29,34.35,34.27,34.29,16577.0,27.6976,27.7461,27.6815,27.6976,16577.0
2016-12-12 09:40:00,34.3,34.33,34.25,34.3,110776.0,27.7057,27.7299,27.6653,27.7057,110776.0
2016-12-12 09:45:00,34.3,34.32,34.25,34.3,25904.0,27.7057,27.7218,27.6653,27.7057,25904.0
2016-12-12 09:50:00,34.31,34.31,34.25,34.26,15608.0,27.7138,27.7138,27.6653,27.6734,15608.0
2016-12-12 09:55:00,34.25,34.38,34.24,34.37,96971.0,27.6653,27.7703,27.6572,27.7622,96971.0
2016-12-12 10:00:00,34.38,34.41,34.34,34.41,54844.0,27.7703,27.7945,27.738,27.7945,54844.0
2016-12-12 10:05:00,34.4,34.44,34.39,34.44,34957.0,27.7865,27.8188,27.7784,27.8188,34957.0
2016-12-12 10:10:00,34.44,34.48,34.43,34.45,32928.0,27.8188,27.8511,27.8107,27.8268,32928.0
2016-12-12 10:15:00,34.45,34.48,34.44,34.47,18009.0,27.8268,27.8511,27.8188,27.843,18009.0
2016-12-12 10:20:00,34.46,34.51,34.46,34.5,21703.0,27.8349,27.8753,27.8349,27.8672,21703.0
2016-12-12 10:25:00,34.5,34.51,34.47,34.51,18981.0,27.8672,27.8753,27.843,27.8753,18981.0
2016-12-12 10:30:00,34.5,34.52,34.49,34.51,23678.0,27.8672,27.8834,27.8592,27.8753,23678.0
2016-12-12 10:35:00,34.51,34.54,34.5,34.54,11348.0,27.8753,27.8995,27.8672,27.8995,11348.0
2016-12-12 10:40:00,34.54,34.54,34.46,34.46,24189.0,27.8995,27.8995,27.8349,27.8349,24189.0
2016-12-12 10:45:00,34.45,34.47,34.44,34.44,9214.0,27.8268,27.843,27.8188,27.8188,9214.0
2016-12-12 10:50:00,34.43,34.44,34.41,34.43,44076.0,27.8107,27.8188,27.7945,27.8107,44076.0
2016-12-12 10:55:00,34.43,34.47,34.42,34.46,33175.0,27.8107,27.843,27.8026,27.8349,33175.0
2016-12-12 11:00:00,34.47,34.52,34.46,34.51,12250.0,27.843,27.8834,27.8349,27.8753,12250.0
2016-12-12 11:05:00,34.5,34.51,34.49,34.5,14123.0,27.8672,27.8753,27.8592,27.8672,14123.0
2016-12-12 11:10:00,34.5,34.52,34.49,34.51,24672.0,27.8672,27.8834,27.8592,27.8753,24672.0
2016-12-12 11:15:00,34.52,34.54,34.52,34.54,10278.0,27.8834,27.8995,27.8834,27.8995,10278.0
2016-12-12 11:20:00,34.54,34.59,34.54,34.59,25752.0,27.8995,27.9399,27.8995,27.9399,25752.0
2016-12-12 11:25:00,34.59,34.6,34.56,34.59,24749.0,27.9399,27.948,27.9157,27.9399,24749.0
2016-12-12 11:30:00,34.59,34.64,34.59,34.64,16641.0,27.9399,27.9803,27.9399,27.9803,16641.0
2016-12-12 11:35:00,34.64,34.67,34.62,34.62,69122.0,27.9803,28.0045,27.9642,27.9642,69122.0
2016-12-12 11:40:00,34.63,34.65,34.61,34.63,28226.0,27.9722,27.9884,27.9561,27.9722,28226.0
2016-12-12 11:45:00,34.62,34.63,34.59,34.63,17087.0,27.9642,27.9722,27.9399,27.9722,17087.0
2016-12-12 11:50:00,34.62,34.63,34.58,34.59,21657.0,27.9642,27.9722,27.9319,27.9399,21657.0
2016-12-12 11:55:00,34.58,34.59,34.53,34.58,28139.0,27.9319,27.9399,27.8915,27.9319,28139.0
2016-12-12 12:00:00,34.57,34.58,34.49,34.5,16782.0,27.9238,27.9319,27.8592,27.8672,16782.0
2016-12-12 12:05:00,34.5,34.52,34.47,34.48,29605.0,27.8672,27.8834,27.843,27.8511,29605.0
2016-12-12 12:10:00,34.48,34.54,34.48,34.53,31439.0,27.8511,27.8995,27.8511,27.8915,31439.0
2016-12-12 12:15:00,34.53,34.55,34.51,34.55,13347.0,27.8915,27.9076,27.8753,27.9076,13347.0
2016-12-12 12:20:00,34.55,34.55,34.49,34.49,29219.0,27.9076,27.9076,27.8592,27.8592,29219.0
2016-12-12 12:25:00,34.49,34.52,34.47,34.49,27702.0,27.8592,27.8834,27.843,27.8592,27702.0
2016-12-12 12:30:00,34.49,34.51,34.48,34.5,13020.0,27.8592,27.8753,27.8511,27.8672,13020.0
2016-12-12 12:35:00,34.51,34.53,34.47,34.5,33369.0,27.8753,27.8915,27.843,27.8672,33369.0
2016-12-12 12:40:00,34.5,34.5,34.47,34.5,14993.0,27.8672,27.8672,27.843,27.8672,14993.0
2016-12-12 12:45:00,34.5,34.51,34.49,34.5,24031.0,27.8672,27.8753,27.8592,27.8672,24031.0
2016-12-12 12:50:00,34.5,34.5,34.44,34.45,12501.0,27.8672,27.8672,27.8188,27.8268,12501.0
2016-12-12 12:55:00,34.45,34.47,34.44,34.46,11607.0,27.8268,27.843,27.8188,27.8349,11607.0
2016-12-12 13:00:00,34.47,34.49,34.45,34.48,17154.0,27.843,27.8592,27.8268,27.8511,17154.0
2016-12-12 13:05:00,34.49,34.5,34.47,34.48,14690.0,27.8592,27.8672,27.843,27.8511,14690.0
2016-12-12 13:10:00,34.49,34.51,34.47,34.5,25390.0,27.8592,27.8753,27.843,27.8672,25390.0
2016-12-12 13:15:00,34.5,34.53,34.49,34.52,21961.0,27.8672,27.8915,27.8592,27.8834,21961.0
2016-12-12 13:20:00,34.52,34.53,34.49,34.51,26331.0,27.8834,27.8915,27.8592,27.8753,26331.0
2016-12-12 13:25:00,34.51,34.52,34.49,34.49,25683.0,27.8753,27.8834,27.8592,27.8592,25683.0
2016-12-12 13:30:00,34.49,34.5,34.47,34.49,14933.0,27.8592,27.8672,27.843,27.8592,14933.0
2016-12-12 13:35:00,34.49,34.5,34.47,34.48,11704.0,27.8592,27.8672,27.843,27.8511,11704.0
2016-12-12 13:40:00,34.48,34.5,34.45,34.47,40418.0,27.8511,27.8672,27.8268,27.843,40418.0
2016-12-12 13:45:00,34.46,34.47,34.44,34.45,62285.0,27.8349,27.843,27.8188,27.8268,62285.0
2016-12-12 13:50:00,34.45,34.46,34.44,34.44,20030.0,27.8268,27.8349,27.8188,27.8188,20030.0
2016-12-12 13:55:00,34.44,34.47,34.43,34.47,10795.0,27.8188,27.843,27.8107,27.843,10795.0
2016-12-12 14:00:00,34.47,34.48,34.45,34.46,24570.0,27.843,27.8511,27.8268,27.8349,24570.0
2016-12-12 14:05:00,34.45,34.49,34.45,34.48,16659.0,27.8268,27.8592,27.8268,27.8511,16659.0
2016-12-12 14:10:00,34.48,34.51,34.48,34.51,46715.0,27.8511,27.8753,27.8511,27.8753,46715.0
2016-12-12 14:15:00,34.5,34.52,34.49,34.52,52136.0,27.8672,27.8834,27.8592,27.8834,52136.0
2016-12-12 14:20:00,34.52,34.52,34.49,34.52,42293.0,27.8834,27.8834,27.8592,27.8834,42293.0
2016-12-12 14:25:00,34.51,34.52,34.47,34.52,145360.0,27.8753,27.8834,27.843,27.8834,145360.0
2016-12-12 14:30:00,34.52,34.56,34.5,34.52,145542.0,27.8834,27.9157,27.8672,27.8834,145542.0
2016-12-12 14:35:00,34.53,34.55,34.51,34.52,72865.0,27.8915,27.9076,27.8753,27.8834,72865.0
2016-12-12 14:40:00,34.52,34.53,34.48,34.48,26139.0,27.8834,27.8915,27.8511,27.8511,26139.0
2016-12-12 14:45:00,34.49,34.51,34.48,34.49,28598.0,27.8592,27.8753,27.8511,27.8592,28598.0
2016-12-12 14:50:00,34.5,34.51,34.48,34.51,20086.0,27.8672,27.8753,27.8511,27.8753,20086.0
2016-12-12 14:55:00,34.51,34.51,34.47,34.5,27533.0,27.8753,27.8753,27.843,27.8672,27533.0
2016-12-12 15:00:00,34.5,34.5,34.48,34.5,37137.0,27.8672,27.8672,27.8511,27.8672,37137.0
2016-12-12 15:05:00,34.5,34.51,34.46,34.48,46173.0,27.8672,27.8753,27.8349,27.8511,46173.0
2016-12-12 15:10:00,34.48,34.5,34.47,34.49,24464.0,27.8511,27.8672,27.843,27.8592,24464.0
2016-12-12 15:15:00,34.49,34.5,34.47,34.48,29663.0,27.8592,27.8672,27.843,27.8511,29663.0
2016-12-12 15:20:00,34.47,34.5,34.47,34.5,62388.0,27.843,27.8672,27.843,27.8672,62388.0
2016-12-12 15:25:00,34.5,34.51,34.46,34.46,72548.0,27.8672,27.8753,27.8349,27.8349,72548.0
2016-12-12 15:30:00,34.45,34.49,34.45,34.49,32566.0,27.8268,27.8592,27.8268,27.8592,32566.0
2016-12-12 15:35:00,34.48,34.51,34.45,34.5,53153.0,27.8511,27.8753,27.8268,27.8672,53153.0
2016-12-12 15:40:00,34.5,34.51,34.48,34.51,44103.0,27.8672,27.8753,27.8511,27.8753,44103.0
2016-12-12 15:45:00,34.51,34.56,34.5,34.55,168501.0,27.8753,27.9157,27.8672,27.9076,168501.0
2016-12-12 15:50:00,34.56,34.56,34.53,34.53,96116.0,27.9157,27.9157,27.8915,27.8915,96116.0
2016-12-12 15:55:00,34.54,34.55,34.51,34.51,252915.0,27.8995,27.9076,27.8753,27.8753,252915.0
2016-12-13 09:30:00,34.61,34.61,34.51,34.55,47288.0,27.9561,27.9561,27.8753,27.9076,47288.0
2016-12-13 09:35:00,34.55,34.59,34.52,34.57,35701.0,27.9076,27.9399,27.8834,27.9238,35701.0
2016-12-13 09:40:00,34.56,34.59,34.51,34.56,122543.0,27.9157,27.9399,27.8753,27.9157,122543.0
2016-12-13 09:45:00,34.56,34.58,34.49,34.5,10972.0,27.9157,27.9319,27.8592,27.8672,10972.0
2016-12-13 09:50:00,34.5,34.51,34.47,34.47,6740.0,27.8672,27.8753,27.843,27.843,6740.0
2016-12-13 09:55:00,34.47,34.58,34.47,34.58,15000.0,27.843,27.9319,27.843,27.9319,15000.0
2016-12-13 10:00:00,34.57,34.57,34.53,34.55,23376.0,27.9238,27.9238,27.8915,27.9076,23376.0
2016-12-13 10:05:00,34.55,34.59,34.51,34.59,20701.0,27.9076,27.9399,27.8753,27.9399,20701.0
2016-12-13 10:10:00,34.58,34.59,34.54,34.55,55472.0,27.9319,27.9399,27.8995,27.9076,55472.0
2016-12-13 10:15:00,34.54,34.56,34.51,34.54,16907.0,27.8995,27.9157,27.8753,27.8995,16907.0
2016-12-13 10:20:00,34.53,34.55,34.51,34.52,9835.0,27.8915,27.9076,27.8753,27.8834,9835.0
2016-12-13 10:25:00,34.52,34.54,34.5,34.5,8461.0,27.8834,27.8995,27.8672,27.8672,8461.0
2016-12-13 10:30:00,34.51,34.52,34.45,34.48,24367.0,27.8753,27.8834,27.8268,27.8511,24367.0
2016-12-13 10:35:00,34.49,34.52,34.47,34.52,17084.0,27.8592,27.8834,27.843,27.8834,17084.0
2016-12-13 10:40:00,34.51,34.52,34.48,34.49,43973.0,27.8753,27.8834,27.8511,27.8592,43973.0
2016-12-13 10:45:00,34.49,34.52,34.47,34.5,19644.0,27.8592,27.8834,27.843,27.8672,19644.0
2016-12-13 10:50:00,34.5,34.52,34.48,34.52,14889.0,27.8672,27.8834,27.8511,27.8834,14889.0
2016-12-13 10:55:00,34.52,34.56,34.51,34.52,57949.0,27.8834,27.9157,27.8753,27.8834,57949.0
2016-12-13 11:00:00,34.53,34.54,34.5,34.52,21310.0,27.8915,27.8995,27.8672,27.8834,21310.0
2016-12-13 11:05:00,34.52,34.52,34.49,34.52,17218.0,27.8834,27.8834,27.8592,27.8834,17218.0
2016-12-13 11:10:00,34.52,34.53,34.48,34.5,16220.0,27.8834,27.8915,27.8511,27.8672,16220.0
2016-12-13 11:15:00,34.51,34.51,34.48,34.5,10887.0,27.8753,27.8753,27.8511,27.8672,10887.0
2016-12-13 11:20:00,34.51,34.54,34.5,34.52,59691.0,27.8753,27.8995,27.8672,27.8834,59691.0
2016-12-13 11:25:00,34.51,34.52,34.46,34.48,15507.0,27.8753,27.8834,27.8349,27.8511,15507.0
2016-12-13 11:30:00,34.48,34.49,34.46,34.48,14887.0,27.8511,27.8592,27.8349,27.8511,14887.0
2016-12-13 11:35:00,34.48,34.48,34.45,34.45,14835.0,27.8511,27.8511,27.8268,27.8268,14835.0
2016-12-13 11:40:00,34.46,34.47,34.42,34.44,16788.0,27.8349,27.843,27.8026,27.8188,16788.0
2016-12-13 11:45:00,34.44,34.44,34.43,34.44,7392.0,27.8188,27.8188,27.8107,27.8188,7392.0
2016-12-13 11:50:00,34.44,34.44,34.39,34.4,31909.0,27.8188,27.8188,27.7784,27.7865,31909.0
2016-12-13 11:55:00,34.4,34.4,34.36,34.38,21918.0,27.7865,27.7865,27.7541,27.7703,21918.0
2016-12-13 12:00:00,34.38,34.4,34.37,34.4,15552.0,27.7703,27.7865,27.7622,27.7865,15552.0
2016-12-13 12:05:00,34.39,34.44,34.39,34.44,13194.0,27.7784,27.8188,27.7784,27.8188,13194.0
2016-12-13 12:10:00,34.44,34.44,34.42,34.44,13156.0,27.8188,27.8188,27.8026,27.8188,13156.0
2016-12-13 12:15:00,34.43,34.46,34.42,34.43,15142.0,27.8107,27.8349,27.8026,27.8107,15142.0
2016-12-13 12:20:00,34.42,34.44,34.41,34.43,8591.0,27.8026,27.8188,27.7945,27.8107,8591.0
2016-12-13 12:25:00,34.43,34.43,34.4,34.42,11238.0,27.8107,27.8107,27.7865,27.8026,11238.0
2016-12-13 12:30:00,34.41,34.42,34.4,34.42,8438.0,27.7945,27.8026,27.7865,27.8026,8438.0
2016-12-13 12:35:00,34.41,34.43,34.41,34.42,5700.0,27.7945,27.8107,27.7945,27.8026,5700.0
2016-12-13 12:40:00,34.43,34.44,34.42,34.44,5900.0,27.8107,27.8188,27.8026,27.8188,5900.0
2016-12-13 12:45:00,34.44,34.45,34.4,34.41,20281.0,27.8188,27.8268,27.7865,27.7945,20281.0
2016-12-13 12:50:00,34.42,34.44,34.42,34.43,10937.0,27.8026,27.8188,27.8026,27.8107,10937.0
2016-12-13 12:55:00,34.43,34.45,34.43,34.43,7421.0,27.8107,27.8268,27.8107,27.8107,7421.0
2016-12-13 13:00:00,34.43,34.46,34.43,34.44,19742.0,27.8107,27.8349,27.8107,27.8188,19742.0
2016-12-13 13:05:00,34.44,34.45,34.43,34.44,6437.0,27.8188,27.8268,27.8107,27.8188,6437.0
2016-12-13 13:10:00,34.43,34.45,34.42,34.45,9424.0,27.8107,27.8268,27.8026,27.8268,9424.0
2016-12-13 13:15:00,34.45,34.47,34.44,34.46,17122.0,27.8268,27.843,27.8188,27.8349,17122.0
2016-12-13 13:20:00,34.47,34.47,34.44,34.45,14069.0,27.843,27.843,27.8188,27.8268,14069.0
2016-12-13 13:25:00,34.46,34.48,34.44,34.47,26129.0,27.8349,27.8511,27.8188,27.843,26129.0
2016-12-13 13:30:00,34.47,34.49,34.46,34.48,19112.0,27.843,27.8592,27.8349,27.8511,19112.0
2016-12-13 13:35:00,34.48,34.48,34.46,34.46,9300.0,27.8511,27.8511,27.8349,27.8349,9300.0
2016-12-13 13:40:00,34.47,34.49,34.47,34.48,23409.0,27.843,27.8592,27.843,27.8511,23409.0
2016-12-13 13:45:00,34.48,34.48,34.44,34.44,11098.0,27.8511,27.8511,27.8188,27.8188,11098.0
2016-12-13 13:50:00,34.44,34.45,34.44,34.45,9070.0,27.8188,27.8268,27.8188,27.8268,9070.0
2016-12-13 13:55:00,34.45,34.46,34.44,34.46,9101.0,27.8268,27.8349,27.8188,27.8349,9101.0
2016-12-13 14:00:00,34.45,34.45,34.44,34.44,3647.0,27.8268,27.8268,27.8188,27.8188,3647.0
2016-12-13 14:05:00,34.44,34.46,34.43,34.44,12644.0,27.8188,27.8349,27.8107,27.8188,12644.0
2016-12-13 14:10:00,34.44,34.44,34.41,34.44,16370.0,27.8188,27.8188,27.7945,27.8188,16370.0
2016-12-13 14:15:00,34.44,34.46,34.42,34.45,31470.0,27.8188,27.8349,27.8026,27.8268,31470.0
2016-12-13 14:20:00,34.44,34.46,34.43,34.45,20541.0,27.8188,27.8349,27.8107,27.8268,20541.0
2016-12-13 14:25:00,34.46,34.46,34.42,34.43,13285.0,27.8349,27.8349,27.8026,27.8107,13285.0
2016-12-13 14:30:00,34.43,34.46,34.42,34.46,24766.0,27.8107,27.8349,27.8026,27.8349,24766.0
2016-12-13 14:35:00,34.47,34.49,34.44,34.49,29465.0,27.843,27.8592,27.8188,27.8592,29465.0
2016-12-13 14:40:00,34.49,34.5,34.45,34.46,34911.0,27.8592,27.8672,27.8268,27.8349,34911.0
2016-12-13 14:45:00,34.46,34.47,34.41,34.43,29507.0,27.8349,27.843,27.7945,27.8107,29507.0
2016-12-13 14:50:00,34.43,34.45,34.42,34.44,22776.0,27.8107,27.8268,27.8026,27.8188,22776.0
2016-12-13 14:55:00,34.43,34.43,34.37,34.37,25544.0,27.8107,27.8107,27.7622,27.7622,25544.0
2016-12-13 15:00:00,34.38,34.41,34.37,34.41,18218.0,27.7703,27.7945,27.7622,27.7945,18218.0
2016-12-13 15:05:00,34.41,34.42,34.39,34.41,24345.0,27.7945,27.8026,27.7784,27.7945,24345.0
2016-12-13 15:10:00,34.41,34.41,34.38,34.38,19491.0,27.7945,27.7945,27.7703,27.7703,19491.0
2016-12-13 15:15:00,34.38,34.4,34.37,34.39,24751.0,27.7703,27.7865,27.7622,27.7784,24751.0
2016-12-13 15:20:00,34.4,34.42,34.38,34.42,16353.0,27.7865,27.8026,27.7703,27.8026,16353.0
2016-12-13 15:25:00,34.41,34.46,34.41,34.45,17643.0,27.7945,27.8349,27.7945,27.8268,17643.0
2016-12-13 15:30:00,34.45,34.47,34.44,34.45,33337.0,27.8268,27.843,27.8188,27.8268,33337.0
2016-12-13 15:35:00,34.45,34.48,34.45,34.47,23665.0,27.8268,27.8511,27.8268,27.843,23665.0
2016-12-13 15:40:00,34.47,34.5,34.46,34.48,39720.0,27.843,27.8672,27.8349,27.8511,39720.0
2016-12-13 15:45:00,34.48,34.49,34.46,34.46,47533.0,27.8511,27.8592,27.8349,27.8349,47533.0
2016-12-13 15:50:00,34.46,34.46,34.4,34.43,105866.0,27.8349,27.8349,27.7865,27.8107,105866.0
2016-12-13 15:55:00,34.43,34.43,34.39,34.41,244931.0,27.8107,27.8107,27.7784,27.7945,244931.0
2016-12-14 09:30:00,34.41,34.87,34.37,34.82,106935.0,27.7945,28.1661,27.7622,28.1257,106935.0
2016-12-14 09:35:00,34.86,34.93,34.71,34.86,141825.0,28.158,28.2146,28.0369,28.158,141825.0
2016-12-14 09:40:00,34.86,34.93,34.79,34.85,166382.0,28.158,28.2146,28.1015,28.1499,166382.0
2016-12-14 09:45:00,34.84,34.87,34.79,34.79,208331.0,28.1419,28.1661,28.1015,28.1015,208331.0
2016-12-14 09:50:00,34.79,34.84,34.75,34.77,68233.0,28.1015,28.1419,28.0692,28.0853,68233.0
2016-12-14 09:55:00,34.77,34.81,34.71,34.72,85932.0,28.0853,28.1176,28.0369,28.0449,85932.0
2016-12-14 10:00:00,34.72,34.73,34.64,34.7,34499.0,28.0449,28.053,27.9803,28.0288,34499.0
2016-12-14 10:05:00,34.7,34.71,34.64,34.67,35465.0,28.0288,28.0369,27.9803,28.0045,35465.0
2016-12-14 10:10:00,34.67,34.79,34.67,34.77,67518.0,28.0045,28.1015,28.0045,28.0853,67518.0
2016-12-14 10:15:00,34.77,34.77,34.68,34.7,37528.0,28.0853,28.0853,28.0126,28.0288,37528.0
2016-12-14 10:20:00,34.7,34.74,34.65,34.74,93102.0,28.0288,28.0611,27.9884,28.0611,93102.0
2016-12-14 10:25:00,34.74,34.81,34.73,34.81,138508.0,28.0611,28.1176,28.053,28.1176,138508.0
2016-12-14 10:30:00,34.81,34.83,34.78,34.81,127727.0,28.1176,28.1338,28.0934,28.1176,127727.0
2016-12-14 10:35:00,34.8,34.83,34.78,34.8,47668.0,28.1096,28.1338,28.0934,28.1096,47668.0
2016-12-14 10:40:00,34.8,34.8,34.72,34.76,54555.0,28.1096,28.1096,28.0449,28.0772,54555.0
2016-12-14 10:45:00,34.76,34.77,34.74,34.76,45208.0,28.0772,28.0853,28.0611,28.0772,45208.0
2016-12-14 10:50:00,34.76,34.89,34.74,34.87,119235.0,28.0772,28.1823,28.0611,28.1661,119235.0
2016-12-14 10:55:00,34.88,34.95,34.86,34.95,64835.0,28.1742,28.2307,28.158,28.2307,64835.0
2016-12-14 11:00:00,34.94,35.02,34.93,35.02,153074.0,28.2226,28.2873,28.2146,28.2873,153074.0
2016-12-14 11:05:00,35.03,35.08,34.99,35.04,246955.0,28.2953,28.3357,28.263,28.3034,246955.0
2016-12-14 11:10:00,35.04,35.1,35.03,35.09,97563.0,28.3034,28.3519,28.2953,28.3438,97563.0
2016-12-14 11:15:00,35.09,35.19,35.09,35.16,188499.0,28.3438,28.4246,28.3438,28.4003,188499.0
2016-12-14 11:20:00,35.17,35.23,35.16,35.22,70710.0,28.4084,28.4569,28.4003,28.4488,70710.0
2016-12-14 11:25:00,35.23,35.23,35.08,35.09,215885.0,28.4569,28.4569,28.3357,28.3438,215885.0
2016-12-14 11:30:00,35.09,35.1,35.01,35.04,42762.0,28.3438,28.3519,28.2792,28.3034,42762.0
2016-12-14 11:35:00,35.04,35.1,35.02,35.05,71377.0,28.3034,28.3519,28.2873,28.3115,71377.0
2016-12-14 11:40:00,35.05,35.12,35.05,35.11,54850.0,28.3115,28.368,28.3115,28.36,54850.0
2016-12-14 11:45:00,35.11,35.12,35.05,35.11,55171.0,28.36,28.368,28.3115,28.36,55171.0
2016-12-14 11:50:00,35.11,35.13,35.08,35.11,33976.0,28.36,28.3761,28.3357,28.36,33976.0
2016-12-14 11:55:00,35.11,35.16,35.1,35.16,59821.0,28.36,28.4003,28.3519,28.4003,59821.0
2016-12-14 12:00:00,35.16,35.16,35.08,35.11,41255.0,28.4003,28.4003,28.3357,28.36,41255.0
2016-12-14 12:05:00,35.12,35.15,35.1,35.15,26412.0,28.368,28.3923,28.3519,28.3923,26412.0
2016-12-14 12:10:00,35.15,35.2,35.14,35.19,34655.0,28.3923,28.4327,28.3842,28.4246,34655.0
2016-12-14 12:15:00,35.18,35.2,35.18,35.19,39306.0,28.4165,28.4327,28.4165,28.4246,39306.0
2016-12-14 12:20:00,35.19,35.2,35.16,35.16,55498.0,28.4246,28.4327,28.4003,28.4003,55498.0
2016-12-14 12:25:00,35.16,35.18,35.15,35.17,29237.0,28.4003,28.4165,28.3923,28.4084,29237.0
2016-12-14 12:30:00,35.17,35.22,35.16,35.17,75181.0,28.4084,28.4488,28.4003,28.4084,75181.0
2016-12-14 12:35:00,35.17,35.18,35.17,35.18,16522.0,28.4084,28.4165,28.4084,28.4165,16522.0
2016-12-14 12:40:00,35.17,35.18,35.17,35.18,29754.0,28.4084,28.4165,28.4084,28.4165,29754.0
2016-12-14 12:45:00,35.18,35.18,35.16,35.16,141428.0,28.4165,28.4165,28.4003,28.4003,141428.0
2016-12-14 12:50:00,35.16,35.2,35.16,35.2,75662.0,28.4003,28.4327,28.4003,28.4327,75662.0
2016-12-14 12:55:00,35.2,35.24,35.19,35.23,118053.0,28.4327,28.465,28.4246,28.4569,118053.0
2016-12-14 13:00:00,35.23,35.25,35.22,35.25,36415.0,28.4569,28.473,28.4488,28.473,36415.0
2016-12-14 13:05:00,35.25,35.27,35.24,35.27,21426.0,28.473,28.4892,28.465,28.4892,21426.0
2016-12-14 13:10:00,35.27,35.28,35.25,35.28,34959.0,28.4892,28.4973,28.473,28.4973,34959.0
2016-12-14 13:15:00,35.28,35.28,35.25,35.27,80048.0,28.4973,28.4973,28.473,28.4892,80048.0
2016-12-14 13:20:00,35.27,35.29,35.25,35.27,45125.0,28.4892,28.5054,28.473,28.4892,45125.0
2016-12-14 13:25:00,35.26,35.28,35.24,35.26,51498.0,28.4811,28.4973,28.465,28.4811,51498.0
2016-12-14 13:30:00,35.26,35.26,35.21,35.22,70639.0,28.4811,28.4811,28.4407,28.4488,70639.0
2016-12-14 13:35:00,35.21,35.28,35.21,35.26,278860.0,28.4407,28.4973,28.4407,28.4811,278860.0
2016-12-14 13:40:00,35.25,35.26,35.19,35.21,93622.0,28.473,28.4811,28.4246,28.4407,93622.0
2016-12-14 13:45:00,35.21,35.25,35.19,35.23,22854.0,28.4407,28.473,28.4246,28.4569,22854.0
2016-12-14 13:50:00,35.24,35.24,35.15,35.15,43171.0,28.465,28.465,28.3923,28.3923,43171.0
2016-12-14 13:55:00,35.14,35.16,35.11,35.13,70854.0,28.3842,28.4003,28.36,28.3761,70854.0
2016-12-14 14:00:00,35.13,35.28,35.08,35.28,87366.0,28.3761,28.4973,28.3357,28.4973,87366.0
2016-12-14 14:05:00,35.26,35.37,35.22,35.34,35159.0,28.4811,28.57,28.4488,28.5457,35159.0
2016-12-14 14:10:00,35.33,35.34,35.27,35.3,42309.0,28.5377,28.5457,28.4892,28.5134,42309.0
2016-12-14 14:15:00,35.3,35.34,35.23,35.25,111237.0,28.5134,28.5457,28.4569,28.473,111237.0
2016-12-14 14:20:00,35.26,35.26,35.14,35.14,178897.0,28.4811,28.4811,28.3842,28.3842,178897.0
2016-12-14 14:25:00,35.14,35.15,34.99,35.01,94025.0,28.3842,28.3923,28.263,28.2792,94025.0
2016-12-14 14:30:00,35.02,35.1,35.0,35.09,98037.0,28.2873,28.3519,28.2711,28.3438,98037.0
2016-12-14 14:35:00,35.09,35.16,35.07,35.15,59769.0,28.3438,28.4003,28.3276,28.3923,59769.0
2016-12-14 14:40:00,35.16,35.18,35.12,35.13,50661.0,28.4003,28.4165,28.368,28.3761,50661.0
2016-12-14 14:45:00,35.13,35.13,35.09,35.11,48631.0,28.3761,28.3761,28.3438,28.36,48631.0
2016-12-14 14:50:00,35.1,35.13,35.07,35.09,87466.0,28.3519,28.3761,28.3276,28.3438,87466.0
2016-12-14 14:55:00,35.09,35.11,35.08,35.08,73122.0,28.3438,28.36,28.3357,28.3357,73122.0
2016-12-14 15:00:00,35.08,35.14,35.08,35.12,119109.0,28.3357,28.3842,28.3357,28.368,119109.0
2016-12-14 15:05:00,35.13,35.17,35.07,35.08,140876.0,28.3761,28.4084,28.3276,28.3357,140876.0
2016-12-14 15:10:00,35.08,35.08,34.97,35.02,159358.0,28.3357,28.3357,28.2469,28.2873,159358.0
2016-12-14 15:15:00,35.02,35.03,35.0,35.02,58720.0,28.2873,28.2953,28.2711,28.2873,58720.0
2016-12-14 15:20:00,35.03,35.04,34.99,35.02,69469.0,28.2953,28.3034,28.263,28.2873,69469.0
2016-12-14 15:25:00,35.02,35.05,35.01,35.05,65273.0,28.2873,28.3115,28.2792,28.3115,65273.0
2016-12-14 15:30:00,35.04,35.19,35.04,35.19,103814.0,28.3034,28.4246,28.3034,28.4246,103814.0
2016-12-14 15:35:00,35.18,35.27,35.15,35.26,123712.0,28.4165,28.4892,28.3923,28.4811,123712.0
2016-12-14 15:40:00,35.27,35.27,35.21,35.23,115845.0,28.4892,28.4892,28.4407,28.4569,115845.0
2016-12-14 15:45:00,35.23,35.23,35.17,35.19,237788.0,28.4569,28.4569,28.4084,28.4246,237788.0
2016-12-14 15:50:00,35.19,35.2,35.06,35.13,264106.0,28.4246,28.4327,28.3196,28.3761,264106.0
2016-12-14 15:55:00,35.12,35.14,35.04,35.09,729973.0,28.368,28.3842,28.3034,28.3438,729973.0
2016-12-15 09:30:00,35.19,35.35,35.19,35.27,78619.0,28.4246,28.5538,28.4246,28.4892,78619.0
2016-12-15 09:35:00,35.27,35.27,35.1,35.13,50423.0,28.4892,28.4892,28.3519,28.3761,50423.0
2016-12-15 09:40:00,35.13,35.26,35.12,35.26,66120.0,28.3761,28.4811,28.368,28.4811,66120.0
2016-12-15 09:45:00,35.27,35.29,35.23,35.29,71441.0,28.4892,28.5054,28.4569,28.5054,71441.0
2016-12-15 09:50:00,35.29,35.53,35.29,35.53,271414.0,28.5054,28.6992,28.5054,28.6992,271414.0
2016-12-15 09:55:00,35.52,35.59,35.5,35.55,112484.0,28.6911,28.7477,28.675,28.7154,112484.0
2016-12-15 10:00:00,35.55,35.66,35.55,35.6,88980.0,28.7154,28.8042,28.7154,28.7558,88980.0
2016-12-15 10:05:00,35.59,35.64,35.56,35.62,62525.0,28.7477,28.7881,28.7234,28.7719,62525.0
2016-12-15 10:10:00,35.62,35.63,35.58,35.61,40520.0,28.7719,28.78,28.7396,28.7638,40520.0
2016-12-15 10:15:00,35.62,35.65,35.58,35.61,87587.0,28.7719,28.7961,28.7396,28.7638,87587.0
2016-12-15 10:20:00,35.61,35.64,35.58,35.61,40985.0,28.7638,28.7881,28.7396,28.7638,40985.0
2016-12-15 10:25:00,35.61,35.61,35.5,35.51,39836.0,28.7638,28.7638,28.675,28.6831,39836.0
2016-12-15 10:30:00,35.51,35.55,35.48,35.54,41081.0,28.6831,28.7154,28.6588,28.7073,41081.0
2016-12-15 10:35:00,35.54,35.54,35.45,35.5,44803.0,28.7073,28.7073,28.6346,28.675,44803.0
2016-12-15 10:40:00,35.49,35.57,35.46,35.57,56258.0,28.6669,28.7315,28.6427,28.7315,56258.0
2016-12-15 10:45:00,35.58,35.59,35.54,35.59,35625.0,28.7396,28.7477,28.7073,28.7477,35625.0
2016-12-15 10:50:00,35.59,35.6,35.58,35.59,22852.0,28.7477,28.7558,28.7396,28.7477,22852.0
2016-12-15 10:55:00,35.59,35.6,35.52,35.52,67770.0,28.7477,28.7558,28.6911,28.6911,67770.0
2016-12-15 11:00:00,35.53,35.55,35.48,35.48,59439.0,28.6992,28.7154,28.6588,28.6588,59439.0
2016-12-15 11:05:00,35.47,35.52,35.47,35.51,21946.0,28.6507,28.6911,28.6507,28.6831,21946.0
2016-12-15 11:10:00,35.51,35.54,35.47,35.47,30843.0,28.6831,28.7073,28.6507,28.6507,30843.0
2016-12-15 11:15:00,35.47,35.49,35.47,35.48,37661.0,28.6507,28.6669,28.6507,28.6588,37661.0
2016-12-15 11:20:00,35.48,35.52,35.48,35.5,18795.0,28.6588,28.6911,28.6588,28.675,18795.0
2016-12-15 11:25:00,35.51,35.51,35.45,35.47,37330.0,28.6831,28.6831,28.6346,28.6507,37330.0
2016-12-15 11:30:00,35.47,35.47,35.4,35.4,47429.0,28.6507,28.6507,28.5942,28.5942,47429.0
2016-12-15 11:35:00,35.41,35.42,35.33,35.36,36602.0,28.6023,28.6104,28.5377,28.5619,36602.0
2016-12-15 11:40:00,35.36,35.38,35.35,35.36,39954.0,28.5619,28.578,28.5538,28.5619,39954.0
2016-12-15 11:45:00,35.37,35.37,35.3,35.3,39603.0,28.57,28.57,28.5134,28.5134,39603.0
2016-12-15 11:50:00,35.3,35.31,35.25,35.29,56253.0,28.5134,28.5215,28.473,28.5054,56253.0
2016-12-15 11:55:00,35.29,35.32,35.28,35.31,41057.0,28.5054,28.5296,28.4973,28.5215,41057.0
2016-12-15 12:00:00,35.32,35.37,35.31,35.36,69011.0,28.5296,28.57,28.5215,28.5619,69011.0
2016-12-15 12:05:00,35.37,35.39,35.3,35.39,47385.0,28.57,28.5861,28.5134,28.5861,47385.0
2016-12-15 12:10:00,35.39,35.41,35.38,35.4,29060.0,28.5861,28.6023,28.578,28.5942,29060.0
2016-12-15 12:15:00,35.4,35.43,35.38,35.43,30254.0,28.5942,28.6184,28.578,28.6184,30254.0
2016-12-15 12:20:00,35.43,35.44,35.4,35.42,14351.0,28.6184,28.6265,28.5942,28.6104,14351.0
2016-12-15 12:25:00,35.41,35.44,35.41,35.44,14249.0,28.6023,28.6265,28.6023,28.6265,14249.0
2016-12-15 12:30:00,35.44,35.46,35.43,35.44,28938.0,28.6265,28.6427,28.6184,28.6265,28938.0
2016-12-15 12:35:00,35.44,35.45,35.43,35.44,15624.0,28.6265,28.6346,28.6184,28.6265,15624.0
2016-12-15 12:40:00,35.44,35.46,35.38,35.41,49521.0,28.6265,28.6427,28.578,28.6023,49521.0
2016-12-15 12:45:00,35.41,35.46,35.39,35.46,26222.0,28.6023,28.6427,28.5861,28.6427,26222.0
2016-12-15 12:50:00,35.46,35.46,35.4,35.4,21207.0,28.6427,28.6427,28.5942,28.5942,21207.0
2016-12-15 12:55:00,35.41,35.45,35.4,35.43,15374.0,28.6023,28.6346,28.5942,28.6184,15374.0
2016-12-15 13:00:00,35.44,35.47,35.43,35.44,17489.0,28.6265,28.6507,28.6184,28.6265,17489.0
2016-12-15 13:05:00,35.45,35.46,35.44,35.45,10389.0,28.6346,28.6427,28.6265,28.6346,10389.0
2016-12-15 13:10:00,35.46,35.49,35.44,35.46,49622.0,28.6427,28.6669,28.6265,28.6427,49622.0
2016-12-15 13:15:00,35.46,35.49,35.46,35.47,12400.0,28.6427,28.6669,28.6427,28.6507,12400.0
2016-12-15 13:20:00,35.48,35.5,35.47,35.47,12574.0,28.6588,28.675,28.6507,28.6507,12574.0
2016-12-15 13:25:00,35.48,35.49,35.47,35.47,18550.0,28.6588,28.6669,28.6507,28.6507,18550.0
2016-12-15 13:30:00,35.48,35.49,35.44,35.44,36799.0,28.6588,28.6669,28.6265,28.6265,36799.0
2016-12-15 13:35:00,35.45,35.45,35.39,35.41,12504.0,28.6346,28.6346,28.5861,28.6023,12504.0
2016-12-15 13:40:00,35.41,35.42,35.4,35.42,9714.0,28.6023,28.6104,28.5942,28.6104,9714.0
2016-12-15 13:45:00,35.41,35.41,35.37,35.41,18553.0,28.6023,28.6023,28.57,28.6023,18553.0
2016-12-15 13:50:00,35.41,35.43,35.36,35.4,26618.0,28.6023,28.6184,28.5619,28.5942,26618.0
2016-12-15 13:55:00,35.41,35.44,35.41,35.43,13072.0,28.6023,28.6265,28.6023,28.6184,13072.0
2016-12-15 14:00:00,35.42,35.43,35.4,35.43,26056.0,28.6104,28.6184,28.5942,28.6184,26056.0
2016-12-15 14:05:00,35.43,35.45,35.42,35.44,29218.0,28.6184,28.6346,28.6104,28.6265,29218.0
2016-12-15 14:10:00,35.43,35.45,35.43,35.45,14124.0,28.6184,28.6346,28.6184,28.6346,14124.0
2016-12-15 14:15:00,35.45,35.47,35.44,35.47,13174.0,28.6346,28.6507,28.6265,28.6507,13174.0
2016-12-15 14:20:00,35.47,35.48,35.45,35.47,26608.0,28.6507,28.6588,28.6346,28.6507,26608.0
2016-12-15 14:25:00,35.46,35.48,35.45,35.48,14181.0,28.6427,28.6588,28.6346,28.6588,14181.0
2016-12-15 14:30:00,35.47,35.49,35.45,35.47,29692.0,28.6507,28.6669,28.6346,28.6507,29692.0
2016-12-15 14:35:00,35.46,35.49,35.46,35.48,16015.0,28.6427,28.6669,28.6427,28.6588,16015.0
2016-12-15 14:40:00,35.48,35.49,35.47,35.47,18012.0,28.6588,28.6669,28.6507,28.6507,18012.0
2016-12-15 14:45:00,35.47,35.48,35.46,35.46,18704.0,28.6507,28.6588,28.6427,28.6427,18704.0
2016-12-15 14:50:00,35.46,35.49,35.46,35.48,30217.0,28.6427,28.6669,28.6427,28.6588,30217.0
2016-12-15 14:55:00,35.48,35.49,35.46,35.48,51929.0,28.6588,28.6669,28.6427,28.6588,51929.0
2016-12-15 15:00:00,35.48,35.5,35.47,35.5,54104.0,28.6588,28.675,28.6507,28.675,54104.0
2016-12-15 15:05:00,35.5,35.53,35.49,35.51,63384.0,28.675,28.6992,28.6669,28.6831,63384.0
2016-12-15 15:10:00,35.51,35.52,35.46,35.52,31304.0,28.6831,28.6911,28.6427,28.6911,31304.0
2016-12-15 15:15:00,35.52,35.53,35.5,35.52,36041.0,28.6911,28.6992,28.675,28.6911,36041.0
2016-12-15 15:20:00,35.53,35.55,35.52,35.54,64041.0,28.6992,28.7154,28.6911,28.7073,64041.0
2016-12-15 15:25:00,35.54,35.56,35.52,35.56,49101.0,28.7073,28.7234,28.6911,28.7234,49101.0
2016-12-15 15:30:00,35.55,35.57,35.51,35.51,73314.0,28.7154,28.7315,28.6831,28.6831,73314.0
2016-12-15 15:35:00,35.52,35.54,35.49,35.54,59611.0,28.6911,28.7073,28.6669,28.7073,59611.0
2016-12-15 15:40:00,35.54,35.58,35.52,35.52,128662.0,28.7073,28.7396,28.6911,28.6911,128662.0
2016-12-15 15:45:00,35.52,35.52,35.42,35.47,147280.0,28.6911,28.6911,28.6104,28.6507,147280.0
2016-12-15 15:50:00,35.47,35.53,35.46,35.53,123466.0,28.6507,28.6992,28.6427,28.6992,123466.0
2016-12-15 15:55:00,35.52,35.53,35.47,35.47,257610.0,28.6911,28.6992,28.6507,28.6507,257610.0
2016-12-16 09:30:00,35.56,35.63,35.53,35.55,463481.0,28.7234,28.78,28.6992,28.7154,463481.0
2016-12-16 09:35:00,35.56,35.58,35.47,35.57,46258.0,28.7234,28.7396,28.6507,28.7315,46258.0
2016-12-16 09:40:00,35.57,35.64,35.57,35.57,60022.0,28.7315,28.7881,28.7315,28.7315,60022.0
2016-12-16 09:45:00,35.57,35.58,35.52,35.55,35043.0,28.7315,28.7396,28.6911,28.7154,35043.0
2016-12-16 09:50:00,35.55,35.6,35.52,35.59,38962.0,28.7154,28.7558,28.6911,28.7477,38962.0
2016-12-16 09:55:00,35.58,35.6,35.58,35.59,24713.0,28.7396,28.7558,28.7396,28.7477,24713.0
2016-12-16 10:00:00,35.59,35.68,35.58,35.66,68781.0,28.7477,28.8204,28.7396,28.8042,68781.0
2016-12-16 10:05:00,35.66,35.71,35.65,35.69,43183.0,28.8042,28.8446,28.7961,28.8284,43183.0
2016-12-16 10:10:00,35.68,35.69,35.66,35.67,18136.0,28.8204,28.8284,28.8042,28.8123,18136.0
2016-12-16 10:15:00,35.66,35.74,35.66,35.74,31818.0,28.8042,28.8688,28.8042,28.8688,31818.0
2016-12-16 10:20:00,35.73,35.75,35.71,35.74,52740.0,28.8608,28.8769,28.8446,28.8688,52740.0
2016-12-16 10:25:00,35.73,35.75,35.71,35.73,21331.0,28.8608,28.8769,28.8446,28.8608,21331.0
2016-12-16 10:30:00,35.73,35.76,35.72,35.72,46608.0,28.8608,28.885,28.8527,28.8527,46608.0
2016-12-16 10:35:00,35.73,35.75,35.71,35.75,128801.0,28.8608,28.8769,28.8446,28.8769,128801.0
2016-12-16 10:40:00,35.75,35.83,35.74,35.8,53914.0,28.8769,28.9415,28.8688,28.9173,53914.0
2016-12-16 10:45:00,35.8,35.81,35.79,35.8,33851.0,28.9173,28.9254,28.9092,28.9173,33851.0
2016-12-16 10:50:00,35.8,35.84,35.8,35.81,22765.0,28.9173,28.9496,28.9173,28.9254,22765.0
2016-12-16 10:55:00,35.82,35.85,35.81,35.85,28720.0,28.9335,28.9577,28.9254,28.9577,28720.0
2016-12-16 11:00:00,35.85,35.85,35.8,35.81,45339.0,28.9577,28.9577,28.9173,28.9254,45339.0
2016-12-16 11:05:00,35.82,35.82,35.76,35.77,31951.0,28.9335,28.9335,28.885,28.8931,31951.0
2016-12-16 11:10:00,35.76,35.76,35.71,35.72,28632.0,28.885,28.885,28.8446,28.8527,28632.0
2016-12-16 11:15:00,35.71,35.74,35.7,35.71,19063.0,28.8446,28.8688,28.8365,28.8446,19063.0
2016-12-16 11:20:00,35.71,35.73,35.63,35.65,29907.0,28.8446,28.8608,28.78,28.7961,29907.0
2016-12-16 11:25:00,35.66,35.71,35.65,35.69,45393.0,28.8042,28.8446,28.7961,28.8284,45393.0
2016-12-16 11:30:00,35.69,35.73,35.68,35.7,30241.0,28.8284,28.8608,28.8204,28.8365,30241.0
2016-12-16 11:35:00,35.7,35.72,35.68,35.69,32215.0,28.8365,28.8527,28.8204,28.8284,32215.0
2016-12-16 11:40:00,35.7,35.74,35.69,35.74,29501.0,28.8365,28.8688,28.8284,28.8688,29501.0
2016-12-16 11:45:00,35.73,35.74,35.69,35.7,19761.0,28.8608,28.8688,28.8284,28.8365,19761.0
2016-12-16 11:50:00,35.7,35.76,35.69,35.75,19703.0,28.8365,28.885,28.8284,28.8769,19703.0
2016-12-16 11:55:00,35.75,35.8,35.74,35.78,44869.0,28.8769,28.9173,28.8688,28.9011,44869.0
2016-12-16 12:00:00,35.79,35.8,35.78,35.8,17831.0,28.9092,28.9173,28.9011,28.9173,17831.0
2016-12-16 12:05:00,35.8,35.84,35.79,35.84,39083.0,28.9173,28.9496,28.9092,28.9496,39083.0
2016-12-16 12:10:00,35.84,35.84,35.83,35.84,5400.0,28.9496,28.9496,28.9415,28.9496,5400.0
2016-12-16 12:15:00,35.84,35.84,35.77,35.78,29647.0,28.9496,28.9496,28.8931,28.9011,29647.0
2016-12-16 12:20:00,35.76,35.78,35.76,35.78,6300.0,28.885,28.9011,28.885,28.9011,6300.0
2016-12-16 12:25:00,35.77,35.79,35.77,35.79,17608.0,28.8931,28.9092,28.8931,28.9092,17608.0
2016-12-16 12:30:00,35.79,35.82,35.77,35.8,37639.0,28.9092,28.9335,28.8931,28.9173,37639.0
2016-12-16 12:35:00,35.8,35.82,35.8,35.82,5239.0,28.9173,28.9335,28.9173,28.9335,5239.0
2016-12-16 12:40:00,35.82,35.82,35.78,35.78,23502.0,28.9335,28.9335,28.9011,28.9011,23502.0
2016-12-16 12:45:00,35.78,35.84,35.77,35.83,49681.0,28.9011,28.9496,28.8931,28.9415,49681.0
2016-12-16 12:50:00,35.83,35.83,35.76,35.78,28684.0,28.9415,28.9415,28.885,28.9011,28684.0
2016-12-16 12:55:00,35.79,35.79,35.75,35.76,16616.0,28.9092,28.9092,28.8769,28.885,16616.0
2016-12-16 13:00:00,35.75,35.76,35.72,35.73,38849.0,28.8769,28.885,28.8527,28.8608,38849.0
2016-12-16 13:05:00,35.73,35.76,35.73,35.75,11537.0,28.8608,28.885,28.8608,28.8769,11537.0
2016-12-16 13:10:00,35.75,35.76,35.73,35.75,10763.0,28.8769,28.885,28.8608,28.8769,10763.0
2016-12-16 13:15:00,35.75,35.75,35.73,35.73,11678.0,28.8769,28.8769,28.8608,28.8608,11678.0
2016-12-16 13:20:00,35.74,35.74,35.71,35.71,15820.0,28.8688,28.8688,28.8446,28.8446,15820.0
2016-12-16 13:25:00,35.71,35.72,35.68,35.69,10382.0,28.8446,28.8527,28.8204,28.8284,10382.0
2016-12-16 13:30:00,35.69,35.69,35.67,35.68,10493.0,28.8284,28.8284,28.8123,28.8204,10493.0
2016-12-16 13:35:00,35.67,35.69,35.67,35.69,12344.0,28.8123,28.8284,28.8123,28.8284,12344.0
2016-12-16 13:40:00,35.69,35.72,35.69,35.71,10925.0,28.8284,28.8527,28.8284,28.8446,10925.0
2016-12-16 13:45:00,35.72,35.72,35.67,35.69,21480.0,28.8527,28.8527,28.8123,28.8284,21480.0
2016-12-16 13:50:00,35.69,35.71,35.68,35.68,22199.0,28.8284,28.8446,28.8204,28.8204,22199.0
2016-12-16 13:55:00,35.68,35.7,35.67,35.69,11065.0,28.8204,28.8365,28.8123,28.8284,11065.0
2016-12-16 14:00:00,35.69,35.7,35.67,35.68,11678.0,28.8284,28.8365,28.8123,28.8204,11678.0
2016-12-16 14:05:00,35.67,35.72,35.67,35.72,19189.0,28.8123,28.8527,28.8123,28.8527,19189.0
2016-12-16 14:10:00,35.73,35.73,35.72,35.73,8345.0,28.8608,28.8608,28.8527,28.8608,8345.0
2016-12-16 14:15:00,35.72,35.73,35.69,35.69,22902.0,28.8527,28.8608,28.8284,28.8284,22902.0
2016-12-16 14:20:00,35.7,35.7,35.68,35.69,16409.0,28.8365,28.8365,28.8204,28.8284,16409.0
2016-12-16 14:25:00,35.68,35.7,35.67,35.69,16531.0,28.8204,28.8365,28.8123,28.8284,16531.0
2016-12-16 14:30:00,35.69,35.71,35.68,35.7,9919.0,28.8284,28.8446,28.8204,28.8365,9919.0
2016-12-16 14:35:00,35.7,35.73,35.68,35.68,29399.0,28.8365,28.8608,28.8204,28.8204,29399.0
2016-12-16 14:40:00,35.68,35.73,35.68,35.71,19362.0,28.8204,28.8608,28.8204,28.8446,19362.0
2016-12-16 14:45:00,35.71,35.72,35.7,35.7,17340.0,28.8446,28.8527,28.8365,28.8365,17340.0
2016-12-16 14:50:00,35.7,35.72,35.69,35.69,21404.0,28.8365,28.8527,28.8284,28.8284,21404.0
2016-12-16 14:55:00,35.69,35.7,35.65,35.66,120679.0,28.8284,28.8365,28.7961,28.8042,120679.0
2016-12-16 15:00:00,35.65,35.72,35.64,35.7,48597.0,28.7961,28.8527,28.7881,28.8365,48597.0
2016-12-16 15:05:00,35.7,35.71,35.69,35.7,38626.0,28.8365,28.8446,28.8284,28.8365,38626.0
2016-12-16 15:10:00,35.7,35.71,35.68,35.7,75534.0,28.8365,28.8446,28.8204,28.8365,75534.0
2016-12-16 15:15:00,35.7,35.72,35.69,35.72,50030.0,28.8365,28.8527,28.8284,28.8527,50030.0
2016-12-16 15:20:00,35.72,35.75,35.7,35.75,58219.0,28.8527,28.8769,28.8365,28.8769,58219.0
2016-12-16 15:25:00,35.74,35.74,35.71,35.73,34899.0,28.8688,28.8688,28.8446,28.8608,34899.0
2016-12-16 15:30:00,35.72,35.75,35.7,35.74,77870.0,28.8527,28.8769,28.8365,28.8688,77870.0
2016-12-16 15:35:00,35.73,35.76,35.72,35.75,93116.0,28.8608,28.885,28.8527,28.8769,93116.0
2016-12-16 15:40:00,35.75,35.76,35.73,35.75,187244.0,28.8769,28.885,28.8608,28.8769,187244.0
2016-12-16 15:45:00,35.75,35.75,35.7,35.71,111261.0,28.8769,28.8769,28.8365,28.8446,111261.0
2016-12-16 15:50:00,35.71,35.73,35.67,35.67,123640.0,28.8446,28.8608,28.8123,28.8123,123640.0
2016-12-16 15:55:00,35.67,35.75,35.65,35.7,690922.0,28.8123,28.8769,28.7961,28.8365,690922.0
2016-12-19 09:30:00,35.81,35.82,35.75,35.81,43679.0,28.9254,28.9335,28.8769,28.9254,43679.0
2016-12-19 09:35:00,35.82,35.85,35.79,35.85,57332.0,28.9335,28.9577,28.9092,28.9577,57332.0
2016-12-19 09:40:00,35.85,35.85,35.79,35.8,109235.0,28.9577,28.9577,28.9092,28.9173,109235.0
2016-12-19 09:45:00,35.8,35.8,35.72,35.73,47284.0,28.9173,28.9173,28.8527,28.8608,47284.0
2016-12-19 09:50:00,35.72,35.74,35.66,35.66,31651.0,28.8527,28.8688,28.8042,28.8042,31651.0
2016-12-19 09:55:00,35.67,35.76,35.66,35.75,106528.0,28.8123,28.885,28.8042,28.8769,106528.0
2016-12-19 10:00:00,35.75,35.75,35.69,35.7,19054.0,28.8769,28.8769,28.8284,28.8365,19054.0
2016-12-19 10:05:00,35.7,35.72,35.69,35.7,29559.0,28.8365,28.8527,28.8284,28.8365,29559.0
2016-12-19 10:10:00,35.7,35.74,35.69,35.7,37335.0,28.8365,28.8688,28.8284,28.8365,37335.0
2016-12-19 10:15:00,35.7,35.72,35.69,35.72,19997.0,28.8365,28.8527,28.8284,28.8527,19997.0
2016-12-19 10:20:00,35.71,35.75,35.71,35.72,21159.0,28.8446,28.8769,28.8446,28.8527,21159.0
2016-12-19 10:25:00,35.72,35.72,35.7,35.71,16128.0,28.8527,28.8527,28.8365,28.8446,16128.0
2016-12-19 10:30:00,35.7,35.73,35.69,35.71,36892.0,28.8365,28.8608,28.8284,28.8446,36892.0
2016-12-19 10:35:00,35.71,35.75,35.71,35.74,27101.0,28.8446,28.8769,28.8446,28.8688,27101.0
2016-12-19 10:40:00,35.73,35.78,35.73,35.77,47782.0,28.8608,28.9011,28.8608,28.8931,47782.0
2016-12-19 10:45:00,35.78,35.78,35.74,35.76,21267.0,28.9011,28.9011,28.8688,28.885,21267.0
2016-12-19 10:50:00,35.76,35.79,35.76,35.79,25620.0,28.885,28.9092,28.885,28.9092,25620.0
2016-12-19 10:55:00,35.79,35.79,35.75,35.76,7698.0,28.9092,28.9092,28.8769,28.885,7698.0
2016-12-19 11:00:00,35.75,35.75,35.73,35.73,15945.0,28.8769,28.8769,28.8608,28.8608,15945.0
2016-12-19 11:05:00,35.73,35.77,35.73,35.77,26379.0,28.8608,28.8931,28.8608,28.8931,26379.0
2016-12-19 11:10:00,35.76,35.78,35.74,35.76,14308.0,28.885,28.9011,28.8688,28.885,14308.0
2016-12-19 11:15:00,35.76,35.77,35.75,35.76,11676.0,28.885,28.8931,28.8769,28.885,11676.0
2016-12-19 11:20:00,35.75,35.77,35.75,35.76,14149.0,28.8769,28.8931,28.8769,28.885,14149.0
2016-12-19 11:25:00,35.75,35.76,35.73,35.76,23091.0,28.8769,28.885,28.8608,28.885,23091.0
2016-12-19 11:30:00,35.76,35.77,35.74,35.76,18824.0,28.885,28.8931,28.8688,28.885,18824.0
2016-12-19 11:35:00,35.76,35.78,35.74,35.75,21596.0,28.885,28.9011,28.8688,28.8769,21596.0
2016-12-19 11:40:00,35.75,35.76,35.74,35.75,13865.0,28.8769,28.885,28.8688,28.8769,13865.0
2016-12-19 11:45:00,35.76,35.76,35.72,35.72,20020.0,28.885,28.885,28.8527,28.8527,20020.0
2016-12-19 11:50:00,35.72,35.75,35.71,35.71,13432.0,28.8527,28.8769,28.8446,28.8446,13432.0
2016-12-19 11:55:00,35.71,35.74,35.7,35.7,13878.0,28.8446,28.8688,28.8365,28.8365,13878.0
2016-12-19 12:00:00,35.7,35.71,35.69,35.7,19365.0,28.8365,28.8446,28.8284,28.8365,19365.0
2016-12-19 12:05:00,35.69,35.75,35.69,35.75,11660.0,28.8284,28.8769,28.8284,28.8769,11660.0
2016-12-19 12:10:00,35.74,35.74,35.71,35.72,12300.0,28.8688,28.8688,28.8446,28.8527,12300.0
2016-12-19 12:15:00,35.72,35.72,35.7,35.7,23682.0,28.8527,28.8527,28.8365,28.8365,23682.0
2016-12-19 12:20:00,35.71,35.72,35.69,35.71,13499.0,28.8446,28.8527,28.8284,28.8446,13499.0
2016-12-19 12:25:00,35.72,35.72,35.7,35.7,19595.0,28.8527,28.8527,28.8365,28.8365,19595.0
2016-12-19 12:30:00,35.71,35.71,35.7,35.71,8460.0,28.8446,28.8446,28.8365,28.8446,8460.0
2016-12-19 12:35:00,35.7,35.71,35.7,35.7,6902.0,28.8365,28.8446,28.8365,28.8365,6902.0
2016-12-19 12:40:00,35.7,35.72,35.69,35.72,19564.0,28.8365,28.8527,28.8284,28.8527,19564.0
2016-12-19 12:45:00,35.72,35.73,35.7,35.7,13064.0,28.8527,28.8608,28.8365,28.8365,13064.0
2016-12-19 12:50:00,35.7,35.73,35.69,35.73,20224.0,28.8365,28.8608,28.8284,28.8608,20224.0
2016-12-19 12:55:00,35.74,35.74,35.72,35.74,14519.0,28.8688,28.8688,28.8527,28.8688,14519.0
2016-12-19 13:00:00,35.73,35.75,35.73,35.74,49230.0,28.8608,28.8769,28.8608,28.8688,49230.0
2016-12-19 13:05:00,35.74,35.74,35.73,35.73,4670.0,28.8688,28.8688,28.8608,28.8608,4670.0
2016-12-19 13:10:00,35.73,35.75,35.72,35.74,45375.0,28.8608,28.8769,28.8527,28.8688,45375.0
2016-12-19 13:15:00,35.74,35.75,35.74,35.75,14542.0,28.8688,28.8769,28.8688,28.8769,14542.0
2016-12-19 13:20:00,35.75,35.78,35.74,35.77,55604.0,28.8769,28.9011,28.8688,28.8931,55604.0
2016-12-19 13:25:00,35.77,35.79,35.77,35.77,12897.0,28.8931,28.9092,28.8931,28.8931,12897.0
2016-12-19 13:30:00,35.78,35.85,35.78,35.85,78291.0,28.9011,28.9577,28.9011,28.9577,78291.0
2016-12-19 13:35:00,35.84,35.86,35.79,35.8,54640.0,28.9496,28.9658,28.9092,28.9173,54640.0
2016-12-19 13:40:00,35.8,35.81,35.75,35.77,47477.0,28.9173,28.9254,28.8769,28.8931,47477.0
2016-12-19 13:45:00,35.77,35.78,35.76,35.77,21631.0,28.8931,28.9011,28.885,28.8931,21631.0
2016-12-19 13:50:00,35.76,35.79,35.76,35.78,22558.0,28.885,28.9092,28.885,28.9011,22558.0
2016-12-19 13:55:00,35.79,35.8,35.77,35.77,18728.0,28.9092,28.9173,28.8931,28.8931,18728.0
2016-12-19 14:00:00,35.77,35.78,35.75,35.75,14427.0,28.8931,28.9011,28.8769,28.8769,14427.0
2016-12-19 14:05:00,35.76,35.78,35.74,35.76,18213.0,28.885,28.9011,28.8688,28.885,18213.0
2016-12-19 14:10:00,35.77,35.78,35.75,35.77,46909.0,28.8931,28.9011,28.8769,28.8931,46909.0
2016-12-19 14:15:00,35.77,35.82,35.76,35.81,27763.0,28.8931,28.9335,28.885,28.9254,27763.0
2016-12-19 14:20:00,35.8,35.83,35.79,35.83,48484.0,28.9173,28.9415,28.9092,28.9415,48484.0
2016-12-19 14:25:00,35.83,35.83,35.8,35.82,28859.0,28.9415,28.9415,28.9173,28.9335,28859.0
2016-12-19 14:30:00,35.81,35.81,35.79,35.8,31247.0,28.9254,28.9254,28.9092,28.9173,31247.0
2016-12-19 14:35:00,35.79,35.83,35.79,35.83,34900.0,28.9092,28.9415,28.9092,28.9415,34900.0
2016-12-19 14:40:00,35.83,35.83,35.81,35.82,39671.0,28.9415,28.9415,28.9254,28.9335,39671.0
2016-12-19 14:45:00,35.82,35.82,35.79,35.8,12220.0,28.9335,28.9335,28.9092,28.9173,12220.0
2016-12-19 14:50:00,35.79,35.83,35.79,35.82,195082.0,28.9092,28.9415,28.9092,28.9335,195082.0
2016-12-19 14:55:00,35.82,35.82,35.81,35.81,37532.0,28.9335,28.9335,28.9254,28.9254,37532.0
2016-12-19 15:00:00,35.81,35.82,35.8,35.81,51692.0,28.9254,28.9335,28.9173,28.9254,51692.0
2016-12-19 15:05:00,35.8,35.81,35.78,35.78,17157.0,28.9173,28.9254,28.9011,28.9011,17157.0
2016-12-19 15:10:00,35.78,35.79,35.75,35.76,20455.0,28.9011,28.9092,28.8769,28.885,20455.0
2016-12-19 15:15:00,35.76,35.77,35.72,35.72,26550.0,28.885,28.8931,28.8527,28.8527,26550.0
2016-12-19 15:20:00,35.72,35.72,35.68,35.7,29658.0,28.8527,28.8527,28.8204,28.8365,29658.0
2016-12-19 15:25:00,35.69,35.73,35.69,35.73,16278.0,28.8284,28.8608,28.8284,28.8608,16278.0
2016-12-19 15:30:00,35.73,35.73,35.7,35.72,61677.0,28.8608,28.8608,28.8365,28.8527,61677.0
2016-12-19 15:35:00,35.72,35.75,35.71,35.73,80641.0,28.8527,28.8769,28.8446,28.8608,80641.0
2016-12-19 15:40:00,35.73,35.74,35.71,35.73,53806.0,28.8608,28.8688,28.8446,28.8608,53806.0
2016-12-19 15:45:00,35.72,35.72,35.7,35.7,45484.0,28.8527,28.8527,28.8365,28.8365,45484.0
2016-12-19 15:50:00,35.71,35.72,35.68,35.68,72511.0,28.8446,28.8527,28.8204,28.8204,72511.0
2016-12-19 15:55:00,35.68,35.72,35.68,35.69,241373.0,28.8204,28.8527,28.8204,28.8284,241373.0
2016-12-20 09:30:00,35.74,35.86,35.72,35.84,35456.0,28.8688,28.9658,28.8527,28.9496,35456.0
2016-12-20 09:35:00,35.84,35.85,35.76,35.8,26477.0,28.9496,28.9577,28.885,28.9173,26477.0
2016-12-20 09:40:00,35.78,35.8,35.75,35.79,6116.0,28.9011,28.9173,28.8769,28.9092,6116.0
2016-12-20 09:45:00,35.78,35.81,35.78,35.79,17496.0,28.9011,28.9254,28.9011,28.9092,17496.0
2016-12-20 09:50:00,35.8,35.83,35.78,35.83,19577.0,28.9173,28.9415,28.9011,28.9415,19577.0
2016-12-20 09:55:00,35.83,35.85,35.8,35.8,19699.0,28.9415,28.9577,28.9173,28.9173,19699.0
2016-12-20 10:00:00,35.8,35.82,35.79,35.8,30027.0,28.9173,28.9335,28.9092,28.9173,30027.0
2016-12-20 10:05:00,35.79,35.8,35.77,35.79,65005.0,28.9092,28.9173,28.8931,28.9092,65005.0
2016-12-20 10:10:00,35.78,35.8,35.77,35.78,122046.0,28.9011,28.9173,28.8931,28.9011,122046.0
2016-12-20 10:15:00,35.78,35.83,35.77,35.8,22708.0,28.9011,28.9415,28.8931,28.9173,22708.0
2016-12-20 10:20:00,35.8,35.82,35.78,35.79,13695.0,28.9173,28.9335,28.9011,28.9092,13695.0
2016-12-20 10:25:00,35.79,35.8,35.78,35.8,9432.0,28.9092,28.9173,28.9011,28.9173,9432.0
2016-12-20 10:30:00,35.8,35.8,35.78,35.79,16367.0,28.9173,28.9173,28.9011,28.9092,16367.0
2016-12-20 10:35:00,35.79,35.8,35.77,35.79,18812.0,28.9092,28.9173,28.8931,28.9092,18812.0
2016-12-20 10:40:00,35.79,35.79,35.77,35.77,12492.0,28.9092,28.9092,28.8931,28.8931,12492.0
2016-12-20 10:45:00,35.78,35.78,35.76,35.78,21675.0,28.9011,28.9011,28.885,28.9011,21675.0
2016-12-20 10:50:00,35.78,35.78,35.76,35.77,10110.0,28.9011,28.9011,28.885,28.8931,10110.0
2016-12-20 10:55:00,35.77,35.79,35.76,35.79,10137.0,28.8931,28.9092,28.885,28.9092,10137.0
2016-12-20 11:00:00,35.79,35.79,35.77,35.77,7075.0,28.9092,28.9092,28.8931,28.8931,7075.0
2016-12-20 11:05:00,35.78,35.79,35.76,35.77,16857.0,28.9011,28.9092,28.885,28.8931,16857.0
2016-12-20 11:10:00,35.77,35.78,35.76,35.78,8617.0,28.8931,28.9011,28.885,28.9011,8617.0
2016-12-20 11:15:00,35.79,35.8,35.78,35.79,11566.0,28.9092,28.9173,28.9011,28.9092,11566.0
2016-12-20 11:20:00,35.8,35.81,35.78,35.79,20809.0,28.9173,28.9254,28.9011,28.9092,20809.0
2016-12-20 11:25:00,35.78,35.78,35.75,35.76,8889.0,28.9011,28.9011,28.8769,28.885,8889.0
2016-12-20 11:30:00,35.76,35.76,35.74,35.75,11437.0,28.885,28.885,28.8688,28.8769,11437.0
2016-12-20 11:35:00,35.75,35.75,35.72,35.73,76826.0,28.8769,28.8769,28.8527,28.8608,76826.0
2016-12-20 11:40:00,35.73,35.75,35.72,35.75,10252.0,28.8608,28.8769,28.8527,28.8769,10252.0
2016-12-20 11:45:00,35.75,35.75,35.74,35.75,10376.0,28.8769,28.8769,28.8688,28.8769,10376.0
2016-12-20 11:50:00,35.75,35.75,35.71,35.72,14532.0,28.8769,28.8769,28.8446,28.8527,14532.0
2016-12-20 11:55:00,35.72,35.72,35.71,35.72,7034.0,28.8527,28.8527,28.8446,28.8527,7034.0
2016-12-20 12:00:00,35.72,35.72,35.69,35.69,18827.0,28.8527,28.8527,28.8284,28.8284,18827.0
2016-12-20 12:05:00,35.7,35.71,35.68,35.7,18139.0,28.8365,28.8446,28.8204,28.8365,18139.0
2016-12-20 12:10:00,35.7,35.73,35.69,35.73,8178.0,28.8365,28.8608,28.8284,28.8608,8178.0
2016-12-20 12:15:00,35.73,35.73,35.72,35.73,5669.0,28.8608,28.8608,28.8527,28.8608,5669.0
2016-12-20 12:20:00,35.73,35.74,35.71,35.73,14132.0,28.8608,28.8688,28.8446,28.8608,14132.0
2016-12-20 12:25:00,35.73,35.75,35.73,35.75,5722.0,28.8608,28.8769,28.8608,28.8769,5722.0
2016-12-20 12:30:00,35.75,35.78,35.74,35.77,5591.0,28.8769,28.9011,28.8688,28.8931,5591.0
2016-12-20 12:35:00,35.77,35.79,35.76,35.78,8500.0,28.8931,28.9092,28.885,28.9011,8500.0
2016-12-20 12:40:00,35.79,35.79,35.77,35.78,4960.0,28.9092,28.9092,28.8931,28.9011,4960.0
2016-12-20 12:45:00,35.79,35.8,35.78,35.79,14270.0,28.9092,28.9173,28.9011,28.9092,14270.0
2016-12-20 12:50:00,35.8,35.81,35.77,35.8,30298.0,28.9173,28.9254,28.8931,28.9173,30298.0
2016-12-20 12:55:00,35.8,35.82,35.8,35.8,12883.0,28.9173,28.9335,28.9173,28.9173,12883.0
2016-12-20 13:00:00,35.8,35.82,35.8,35.82,57041.0,28.9173,28.9335,28.9173,28.9335,57041.0
2016-12-20 13:05:00,35.82,35.82,35.8,35.8,10506.0,28.9335,28.9335,28.9173,28.9173,10506.0
2016-12-20 13:10:00,35.81,35.83,35.79,35.83,15870.0,28.9254,28.9415,28.9092,28.9415,15870.0
2016-12-20 13:15:00,35.83,35.83,35.82,35.83,3210.0,28.9415,28.9415,28.9335,28.9415,3210.0
2016-12-20 13:20:00,35.82,35.82,35.81,35.82,10084.0,28.9335,28.9335,28.9254,28.9335,10084.0
2016-12-20 13:25:00,35.82,35.82,35.8,35.8,4500.0,28.9335,28.9335,28.9173,28.9173,4500.0
2016-12-20 13:30:00,35.8,35.81,35.8,35.8,8000.0,28.9173,28.9254,28.9173,28.9173,8000.0
2016-12-20 13:35:00,35.8,35.82,35.8,35.82,13203.0,28.9173,28.9335,28.9173,28.9335,13203.0
2016-12-20 13:40:00,35.82,35.82,35.79,35.8,17920.0,28.9335,28.9335,28.9092,28.9173,17920.0
2016-12-20 13:45:00,35.79,35.81,35.79,35.81,11961.0,28.9092,28.9254,28.9092,28.9254,11961.0
2016-12-20 13:50:00,35.8,35.81,35.79,35.8,8212.0,28.9173,28.9254,28.9092,28.9173,8212.0
2016-12-20 13:55:00,35.8,35.83,35.79,35.83,21249.0,28.9173,28.9415,28.9092,28.9415,21249.0
2016-12-20 14:00:00,35.83,35.84,35.8,35.8,4168.0,28.9415,28.9496,28.9173,28.9173,4168.0
2016-12-20 14:05:00,35.8,35.81,35.8,35.81,2000.0,28.9173,28.9254,28.9173,28.9254,2000.0
2016-12-20 14:10:00,35.8,35.82,35.8,35.8,7407.0,28.9173,28.9335,28.9173,28.9173,7407.0
2016-12-20 14:15:00,35.8,35.81,35.78,35.79,21025.0,28.9173,28.9254,28.9011,28.9092,21025.0
2016-12-20 14:20:00,35.78,35.79,35.77,35.77,6749.0,28.9011,28.9092,28.8931,28.8931,6749.0
2016-12-20 14:25:00,35.77,35.79,35.77,35.77,13393.0,28.8931,28.9092,28.8931,28.8931,13393.0
2016-12-20 14:30:00,35.78,35.78,35.74,35.75,15434.0,28.9011,28.9011,28.8688,28.8769,15434.0
2016-12-20 14:35:00,35.75,35.76,35.74,35.75,7860.0,28.8769,28.885,28.8688,28.8769,7860.0
2016-12-20 14:40:00,35.75,35.77,35.75,35.77,6122.0,28.8769,28.8931,28.8769,28.8931,6122.0
2016-12-20 14:45:00,35.77,35.77,35.76,35.77,7491.0,28.8931,28.8931,28.885,28.8931,7491.0
2016-12-20 14:50:00,35.77,35.78,35.76,35.76,8114.0,28.8931,28.9011,28.885,28.885,8114.0
2016-12-20 14:55:00,35.76,35.79,35.76,35.79,14598.0,28.885,28.9092,28.885,28.9092,14598.0
2016-12-20 15:00:00,35.79,35.79,35.77,35.77,7160.0,28.9092,28.9092,28.8931,28.8931,7160.0
2016-12-20 15:05:00,35.77,35.77,35.75,35.75,9799.0,28.8931,28.8931,28.8769,28.8769,9799.0
2016-12-20 15:10:00,35.75,35.76,35.75,35.75,5761.0,28.8769,28.885,28.8769,28.8769,5761.0
2016-12-20 15:15:00,35.76,35.78,35.75,35.78,16354.0,28.885,28.9011,28.8769,28.9011,16354.0
2016-12-20 15:20:00,35.77,35.78,35.77,35.78,10787.0,28.8931,28.9011,28.8931,28.9011,10787.0
2016-12-20 15:25:00,35.78,35.79,35.77,35.77,46149.0,28.9011,28.9092,28.8931,28.8931,46149.0
2016-12-20 15:30:00,35.78,35.79,35.77,35.78,29158.0,28.9011,28.9092,28.8931,28.9011,29158.0
2016-12-20 15:35:00,35.78,35.78,35.75,35.77,36656.0,28.9011,28.9011,28.8769,28.8931,36656.0
2016-12-20 15:40:00,35.77,35.78,35.76,35.77,36987.0,28.8931,28.9011,28.885,28.8931,36987.0
2016-12-20 15:45:00,35.76,35.77,35.74,35.74,46400.0,28.885,28.8931,28.8688,28.8688,46400.0
2016-12-20 15:50:00,35.75,35.75,35.73,35.73,89166.0,28.8769,28.8769,28.8608,28.8608,89166.0
2016-12-20 15:55:00,35.73,35.75,35.73,35.75,147809.0,28.8608,28.8769,28.8608,28.8769,147809.0
2016-12-21 09:30:00,35.72,35.74,35.67,35.71,22142.0,28.8527,28.8688,28.8123,28.8446,22142.0
2016-12-21 09:35:00,35.71,35.76,35.7,35.75,4838.0,28.8446,28.885,28.8365,28.8769,4838.0
2016-12-21 09:40:00,35.74,35.74,35.69,35.71,2400.0,28.8688,28.8688,28.8284,28.8446,2400.0
2016-12-21 09:45:00,35.72,35.74,35.68,35.68,3900.0,28.8527,28.8688,28.8204,28.8204,3900.0
2016-12-21 09:50:00,35.68,35.73,35.67,35.73,4960.0,28.8204,28.8608,28.8123,28.8608,4960.0
2016-12-21 09:55:00,35.73,35.73,35.71,35.71,5648.0,28.8608,28.8608,28.8446,28.8446,5648.0
2016-12-21 10:00:00,35.72,35.74,35.69,35.7,6300.0,28.8527,28.8688,28.8284,28.8365,6300.0
2016-12-21 10:05:00,35.7,35.76,35.7,35.75,2571.0,28.8365,28.885,28.8365,28.8769,2571.0
2016-12-21 10:10:00,35.74,35.76,35.74,35.74,8214.0,28.8688,28.885,28.8688,28.8688,8214.0
2016-12-21 10:15:00,35.74,35.77,35.73,35.76,12700.0,28.8688,28.8931,28.8608,28.885,12700.0
2016-12-21 10:20:00,35.76,35.76,35.68,35.69,14464.0,28.885,28.885,28.8204,28.8284,14464.0
2016-12-21 10:25:00,35.7,35.74,35.69,35.71,6677.0,28.8365,28.8688,28.8284,28.8446,6677.0
2016-12-21 10:30:00,35.7,35.72,35.68,35.69,10208.0,28.8365,28.8527,28.8204,28.8284,10208.0
2016-12-21 10:35:00,35.7,35.73,35.69,35.73,8109.0,28.8365,28.8608,28.8284,28.8608,8109.0
2016-12-21 10:40:00,35.73,35.75,35.73,35.74,4690.0,28.8608,28.8769,28.8608,28.8688,4690.0
2016-12-21 10:45:00,35.74,35.76,35.73,35.75,8108.0,28.8688,28.885,28.8608,28.8769,8108.0
2016-12-21 10:50:00,35.76,35.76,35.73,35.73,9814.0,28.885,28.885,28.8608,28.8608,9814.0
2016-12-21 10:55:00,35.73,35.76,35.73,35.73,21033.0,28.8608,28.885,28.8608,28.8608,21033.0
2016-12-21 11:00:00,35.73,35.76,35.73,35.76,6830.0,28.8608,28.885,28.8608,28.885,6830.0
2016-12-21 11:05:00,35.75,35.78,35.73,35.77,126426.0,28.8769,28.9011,28.8608,28.8931,126426.0
2016-12-21 11:10:00,35.78,35.81,35.77,35.8,41646.0,28.9011,28.9254,28.8931,28.9173,41646.0
2016-12-21 11:15:00,35.8,35.8,35.76,35.77,17761.0,28.9173,28.9173,28.885,28.8931,17761.0
2016-12-21 11:20:00,35.77,35.78,35.74,35.75,34390.0,28.8931,28.9011,28.8688,28.8769,34390.0
2016-12-21 11:25:00,35.75,35.76,35.74,35.76,12776.0,28.8769,28.885,28.8688,28.885,12776.0
2016-12-21 11:30:00,35.76,35.76,35.74,35.75,7267.0,28.885,28.885,28.8688,28.8769,7267.0
2016-12-21 11:35:00,35.76,35.77,35.75,35.76,27499.0,28.885,28.8931,28.8769,28.885,27499.0
2016-12-21 11:40:00,35.77,35.78,35.76,35.77,12544.0,28.8931,28.9011,28.885,28.8931,12544.0
2016-12-21 11:45:00,35.78,35.81,35.78,35.81,10414.0,28.9011,28.9254,28.9011,28.9254,10414.0
2016-12-21 11:50:00,35.8,35.81,35.8,35.8,6452.0,28.9173,28.9254,28.9173,28.9173,6452.0
2016-12-21 11:55:00,35.8,35.82,35.79,35.8,21967.0,28.9173,28.9335,28.9092,28.9173,21967.0
2016-12-21 12:00:00,35.8,35.81,35.79,35.79,15968.0,28.9173,28.9254,28.9092,28.9092,15968.0
2016-12-21 12:05:00,35.79,35.8,35.79,35.8,5449.0,28.9092,28.9173,28.9092,28.9173,5449.0
2016-12-21 12:10:00,35.8,35.84,35.79,35.84,10925.0,28.9173,28.9496,28.9092,28.9496,10925.0
2016-12-21 12:15:00,35.84,35.86,35.84,35.86,4809.0,28.9496,28.9658,28.9496,28.9658,4809.0
2016-12-21 12:20:00,35.86,35.86,35.83,35.85,18172.0,28.9658,28.9658,28.9415,28.9577,18172.0
2016-12-21 12:25:00,35.84,35.87,35.83,35.84,31839.0,28.9496,28.9738,28.9415,28.9496,31839.0
2016-12-21 12:30:00,35.83,35.85,35.83,35.84,13884.0,28.9415,28.9577,28.9415,28.9496,13884.0
2016-12-21 12:35:00,35.84,35.85,35.84,35.85,3112.0,28.9496,28.9577,28.9496,28.9577,3112.0
2016-12-21 12:40:00,35.84,35.87,35.84,35.87,4291.0,28.9496,28.9738,28.9496,28.9738,4291.0
2016-12-21 12:45:00,35.86,35.88,35.86,35.87,9480.0,28.9658,28.9819,28.9658,28.9738,9480.0
2016-12-21 12:50:00,35.87,35.87,35.86,35.87,2748.0,28.9738,28.9738,28.9658,28.9738,2748.0
2016-12-21 12:55:00,35.87,35.89,35.86,35.88,10432.0,28.9738,28.99,28.9658,28.9819,10432.0
2016-12-21 13:00:00,35.89,35.89,35.88,35.89,2647.0,28.99,28.99,28.9819,28.99,2647.0
2016-12-21 13:05:00,35.89,35.91,35.86,35.91,42592.0,28.99,29.0062,28.9658,29.0062,42592.0
2016-12-21 13:10:00,35.91,35.94,35.9,35.93,39262.0,29.0062,29.0304,28.9981,29.0223,39262.0
2016-12-21 13:15:00,35.93,35.95,35.93,35.93,33937.0,29.0223,29.0385,29.0223,29.0223,33937.0
2016-12-21 13:20:00,35.92,35.94,35.92,35.93,2624.0,29.0142,29.0304,29.0142,29.0223,2624.0
2016-12-21 13:25:00,35.93,35.93,35.88,35.89,9181.0,29.0223,29.0223,28.9819,28.99,9181.0
2016-12-21 13:30:00,35.89,35.9,35.87,35.88,9145.0,28.99,28.9981,28.9738,28.9819,9145.0
2016-12-21 13:35:00,35.88,35.89,35.87,35.89,6512.0,28.9819,28.99,28.9738,28.99,6512.0
2016-12-21 13:40:00,35.9,35.9,35.89,35.9,1300.0,28.9981,28.9981,28.99,28.9981,1300.0
2016-12-21 13:45:00,35.9,35.9,35.89,35.89,4175.0,28.9981,28.9981,28.99,28.99,4175.0
2016-12-21 13:50:00,35.9,35.9,35.87,35.88,9328.0,28.9981,28.9981,28.9738,28.9819,9328.0
2016-12-21 13:55:00,35.88,35.88,35.85,35.85,9085.0,28.9819,28.9819,28.9577,28.9577,9085.0
2016-12-21 14:00:00,35.86,35.87,35.85,35.87,7508.0,28.9658,28.9738,28.9577,28.9738,7508.0
2016-12-21 14:05:00,35.86,35.87,35.83,35.84,30470.0,28.9658,28.9738,28.9415,28.9496,30470.0
2016-12-21 14:10:00,35.84,35.86,35.84,35.86,5606.0,28.9496,28.9658,28.9496,28.9658,5606.0
2016-12-21 14:15:00,35.86,35.86,35.85,35.86,10842.0,28.9658,28.9658,28.9577,28.9658,10842.0
2016-12-21 14:20:00,35.85,35.91,35.85,35.91,38430.0,28.9577,29.0062,28.9577,29.0062,38430.0
2016-12-21 14:25:00,35.91,35.91,35.9,35.91,11049.0,29.0062,29.0062,28.9981,29.0062,11049.0
2016-12-21 14:30:00,35.91,35.91,35.9,35.91,8685.0,29.0062,29.0062,28.9981,29.0062,8685.0
2016-12-21 14:35:00,35.91,35.91,35.9,35.91,8820.0,29.0062,29.0062,28.9981,29.0062,8820.0
2016-12-21 14:40:00,35.91,35.91,35.89,35.9,40656.0,29.0062,29.0062,28.99,28.9981,40656.0
2016-12-21 14:45:00,35.91,35.91,35.88,35.89,13745.0,29.0062,29.0062,28.9819,28.99,13745.0
2016-12-21 14:50:00,35.89,35.89,35.88,35.88,6926.0,28.99,28.99,28.9819,28.9819,6926.0
2016-12-21 14:55:00,35.89,35.9,35.88,35.9,25482.0,28.99,28.9981,28.9819,28.9981,25482.0
2016-12-21 15:00:00,35.9,35.9,35.88,35.88,14339.0,28.9981,28.9981,28.9819,28.9819,14339.0
2016-12-21 15:05:00,35.88,35.89,35.84,35.84,19567.0,28.9819,28.99,28.9496,28.9496,19567.0
2016-12-21 15:10:00,35.84,35.85,35.83,35.84,20954.0,28.9496,28.9577,28.9415,28.9496,20954.0
2016-12-21 15:15:00,35.85,35.85,35.84,35.84,13887.0,28.9577,28.9577,28.9496,28.9496,13887.0
2016-12-21 15:20:00,35.84,35.86,35.83,35.83,54865.0,28.9496,28.9658,28.9415,28.9415,54865.0
2016-12-21 15:25:00,35.83,35.84,35.8,35.81,45425.0,28.9415,28.9496,28.9173,28.9254,45425.0
2016-12-21 15:30:00,35.8,35.81,35.77,35.77,26740.0,28.9173,28.9254,28.8931,28.8931,26740.0
2016-12-21 15:35:00,35.77,35.8,35.77,35.8,47300.0,28.8931,28.9173,28.8931,28.9173,47300.0
2016-12-21 15:40:00,35.79,35.79,35.78,35.78,23897.0,28.9092,28.9092,28.9011,28.9011,23897.0
2016-12-21 15:45:00,35.78,35.79,35.76,35.76,56614.0,28.9011,28.9092,28.885,28.885,56614.0
2016-12-21 15:50:00,35.76,35.77,35.75,35.75,46503.0,28.885,28.8931,28.8769,28.8769,46503.0
2016-12-21 15:55:00,35.75,35.75,35.72,35.73,183190.0,28.8769,28.8769,28.8527,28.8608,183190.0
2016-12-22 09:30:00,35.71,35.81,35.69,35.75,18388.0,28.8446,28.9254,28.8284,28.8769,18388.0
2016-12-22 09:35:00,35.75,35.82,35.73,35.74,11657.0,28.8769,28.9335,28.8608,28.8688,11657.0
2016-12-22 09:40:00,35.74,35.76,35.7,35.73,11147.0,28.8688,28.885,28.8365,28.8608,11147.0
2016-12-22 09:45:00,35.74,35.75,35.71,35.72,24924.0,28.8688,28.8769,28.8446,28.8527,24924.0
2016-12-22 09:50:00,35.73,35.73,35.65,35.66,7599.0,28.8608,28.8608,28.7961,28.8042,7599.0
2016-12-22 09:55:00,35.66,35.68,35.65,35.66,7004.0,28.8042,28.8204,28.7961,28.8042,7004.0
2016-12-22 10:00:00,35.66,35.69,35.63,35.65,17384.0,28.8042,28.8284,28.78,28.7961,17384.0
2016-12-22 10:05:00,35.66,35.67,35.64,35.66,19302.0,28.8042,28.8123,28.7881,28.8042,19302.0
2016-12-22 10:10:00,35.66,35.69,35.66,35.68,5128.0,28.8042,28.8284,28.8042,28.8204,5128.0
2016-12-22 10:15:00,35.69,35.73,35.68,35.72,8557.0,28.8284,28.8608,28.8204,28.8527,8557.0
2016-12-22 10:20:00,35.71,35.72,35.69,35.7,7761.0,28.8446,28.8527,28.8284,28.8365,7761.0
2016-12-22 10:25:00,35.7,35.72,35.69,35.7,11375.0,28.8365,28.8527,28.8284,28.8365,11375.0
2016-12-22 10:30:00,35.71,35.71,35.7,35.7,4114.0,28.8446,28.8446,28.8365,28.8365,4114.0
2016-12-22 10:35:00,35.7,35.7,35.67,35.7,10550.0,28.8365,28.8365,28.8123,28.8365,10550.0
2016-12-22 10:40:00,35.69,35.74,35.69,35.74,5436.0,28.8284,28.8688,28.8284,28.8688,5436.0
2016-12-22 10:45:00,35.74,35.76,35.73,35.73,13871.0,28.8688,28.885,28.8608,28.8608,13871.0
2016-12-22 10:50:00,35.73,35.77,35.73,35.77,13433.0,28.8608,28.8931,28.8608,28.8931,13433.0
2016-12-22 10:55:00,35.77,35.78,35.72,35.72,21675.0,28.8931,28.9011,28.8527,28.8527,21675.0
2016-12-22 11:00:00,35.73,35.74,35.7,35.7,9603.0,28.8608,28.8688,28.8365,28.8365,9603.0
2016-12-22 11:05:00,35.7,35.72,35.68,35.7,48275.0,28.8365,28.8527,28.8204,28.8365,48275.0
2016-12-22 11:10:00,35.7,35.71,35.69,35.7,6665.0,28.8365,28.8446,28.8284,28.8365,6665.0
2016-12-22 11:15:00,35.7,35.71,35.66,35.69,27331.0,28.8365,28.8446,28.8042,28.8284,27331.0
2016-12-22 11:20:00,35.69,35.72,35.68,35.72,12128.0,28.8284,28.8527,28.8204,28.8527,12128.0
2016-12-22 11:25:00,35.72,35.72,35.68,35.69,16110.0,28.8527,28.8527,28.8204,28.8284,16110.0
2016-12-22 11:30:00,35.69,35.72,35.68,35.7,24242.0,28.8284,28.8527,28.8204,28.8365,24242.0
2016-12-22 11:35:00,35.7,35.73,35.7,35.71,48210.0,28.8365,28.8608,28.8365,28.8446,48210.0
2016-12-22 11:40:00,35.72,35.72,35.69,35.72,14685.0,28.8527,28.8527,28.8284,28.8527,14685.0
2016-12-22 11:45:00,35.71,35.72,35.69,35.69,9200.0,28.8446,28.8527,28.8284,28.8284,9200.0
2016-12-22 11:50:00,35.7,35.72,35.69,35.71,9220.0,28.8365,28.8527,28.8284,28.8446,9220.0
2016-12-22 11:55:00,35.71,35.72,35.7,35.7,10680.0,28.8446,28.8527,28.8365,28.8365,10680.0
2016-12-22 12:00:00,35.71,35.72,35.69,35.7,15944.0,28.8446,28.8527,28.8284,28.8365,15944.0
2016-12-22 12:05:00,35.7,35.72,35.7,35.72,2800.0,28.8365,28.8527,28.8365,28.8527,2800.0
2016-12-22 12:10:00,35.71,35.72,35.69,35.7,22277.0,28.8446,28.8527,28.8284,28.8365,22277.0
2016-12-22 12:15:00,35.7,35.7,35.68,35.69,11357.0,28.8365,28.8365,28.8204,28.8284,11357.0
2016-12-22 12:20:00,35.68,35.69,35.64,35.66,8283.0,28.8204,28.8284,28.7881,28.8042,8283.0
2016-12-22 12:25:00,35.66,35.68,35.65,35.68,7731.0,28.8042,28.8204,28.7961,28.8204,7731.0
2016-12-22 12:30:00,35.68,35.71,35.67,35.71,7413.0,28.8204,28.8446,28.8123,28.8446,7413.0
2016-12-22 12:35:00,35.72,35.76,35.71,35.76,14341.0,28.8527,28.885,28.8446,28.885,14341.0
2016-12-22 12:40:00,35.76,35.76,35.74,35.76,19089.0,28.885,28.885,28.8688,28.885,19089.0
2016-12-22 12:45:00,35.75,35.76,35.74,35.74,6919.0,28.8769,28.885,28.8688,28.8688,6919.0
2016-12-22 12:50:00,35.75,35.77,35.74,35.76,34253.0,28.8769,28.8931,28.8688,28.885,34253.0
2016-12-22 12:55:00,35.76,35.76,35.75,35.75,7818.0,28.885,28.885,28.8769,28.8769,7818.0
2016-12-22 13:00:00,35.75,35.75,35.72,35.72,6529.0,28.8769,28.8769,28.8527,28.8527,6529.0
2016-12-22 13:05:00,35.73,35.77,35.72,35.77,12212.0,28.8608,28.8931,28.8527,28.8931,12212.0
2016-12-22 13:10:00,35.77,35.8,35.76,35.8,116136.0,28.8931,28.9173,28.885,28.9173,116136.0
2016-12-22 13:15:00,35.8,35.8,35.73,35.75,30154.0,28.9173,28.9173,28.8608,28.8769,30154.0
2016-12-22 13:20:00,35.76,35.76,35.74,35.74,5077.0,28.885,28.885,28.8688,28.8688,5077.0
2016-12-22 13:25:00,35.74,35.75,35.71,35.72,22686.0,28.8688,28.8769,28.8446,28.8527,22686.0
2016-12-22 13:30:00,35.72,35.73,35.7,35.72,32584.0,28.8527,28.8608,28.8365,28.8527,32584.0
2016-12-22 13:35:00,35.73,35.73,35.69,35.7,20811.0,28.8608,28.8608,28.8284,28.8365,20811.0
2016-12-22 13:40:00,35.7,35.73,35.69,35.73,83710.0,28.8365,28.8608,28.8284,28.8608,83710.0
2016-12-22 13:45:00,35.73,35.73,35.7,35.7,24802.0,28.8608,28.8608,28.8365,28.8365,24802.0
2016-12-22 13:50:00,35.7,35.71,35.67,35.69,30751.0,28.8365,28.8446,28.8123,28.8284,30751.0
2016-12-22 13:55:00,35.69,35.7,35.67,35.7,33518.0,28.8284,28.8365,28.8123,28.8365,33518.0
2016-12-22 14:00:00,35.7,35.71,35.68,35.69,43699.0,28.8365,28.8446,28.8204,28.8284,43699.0
2016-12-22 14:05:00,35.68,35.68,35.66,35.68,32439.0,28.8204,28.8204,28.8042,28.8204,32439.0
2016-12-22 14:10:00,35.67,35.7,35.65,35.66,80637.0,28.8123,28.8365,28.7961,28.8042,80637.0
2016-12-22 14:15:00,35.65,35.68,35.65,35.68,31636.0,28.7961,28.8204,28.7961,28.8204,31636.0
2016-12-22 14:20:00,35.67,35.68,35.66,35.67,35902.0,28.8123,28.8204,28.8042,28.8123,35902.0
2016-12-22 14:25:00,35.68,35.68,35.64,35.65,33316.0,28.8204,28.8204,28.7881,28.7961,33316.0
2016-12-22 14:30:00,35.65,35.65,35.63,35.64,47222.0,28.7961,28.7961,28.78,28.7881,47222.0
2016-12-22 14:35:00,35.64,35.64,35.63,35.64,9887.0,28.7881,28.7881,28.78,28.7881,9887.0
2016-12-22 14:40:00,35.64,35.64,35.63,35.64,12965.0,28.7881,28.7881,28.78,28.7881,12965.0
2016-12-22 14:45:00,35.64,35.64,35.59,35.63,103118.0,28.7881,28.7881,28.7477,28.78,103118.0
2016-12-22 14:50:00,35.63,35.71,35.63,35.7,101834.0,28.78,28.8446,28.78,28.8365,101834.0
2016-12-22 14:55:00,35.7,35.71,35.69,35.7,4900.0,28.8365,28.8446,28.8284,28.8365,4900.0
2016-12-22 15:00:00,35.7,35.7,35.69,35.7,11506.0,28.8365,28.8365,28.8284,28.8365,11506.0
2016-12-22 15:05:00,35.7,35.7,35.65,35.66,31226.0,28.8365,28.8365,28.7961,28.8042,31226.0
2016-12-22 15:10:00,35.65,35.66,35.63,35.64,64163.0,28.7961,28.8042,28.78,28.7881,64163.0
2016-12-22 15:15:00,35.63,35.63,35.62,35.62,15310.0,28.78,28.78,28.7719,28.7719,15310.0
2016-12-22 15:20:00,35.63,35.63,35.59,35.59,49249.0,28.78,28.78,28.7477,28.7477,49249.0
2016-12-22 15:25:00,35.59,35.6,35.57,35.58,37184.0,28.7477,28.7558,28.7315,28.7396,37184.0
2016-12-22 15:30:00,35.57,35.65,35.56,35.64,61492.0,28.7315,28.7961,28.7234,28.7881,61492.0
2016-12-22 15:35:00,35.63,35.68,35.63,35.68,46761.0,28.78,28.8204,28.78,28.8204,46761.0
2016-12-22 15:40:00,35.68,35.69,35.64,35.65,46474.0,28.8204,28.8284,28.7881,28.7961,46474.0
2016-12-22 15:45:00,35.64,35.65,35.62,35.62,104693.0,28.7881,28.7961,28.7719,28.7719,104693.0
2016-12-22 15:50:00,35.63,35.66,35.62,35.65,116583.0,28.78,28.8042,28.7719,28.7961,116583.0
2016-12-22 15:55:00,35.64,35.65,35.6,35.63,314411.0,28.7881,28.7961,28.7558,28.78,314411.0
2016-12-23 09:30:00,35.65,35.71,35.63,35.7,31123.0,28.7961,28.8446,28.78,28.8365,31123.0
2016-12-23 09:35:00,35.72,35.72,35.65,35.7,19398.0,28.8527,28.8527,28.7961,28.8365,19398.0
2016-12-23 09:40:00,35.7,35.7,35.65,35.66,21008.0,28.8365,28.8365,28.7961,28.8042,21008.0
2016-12-23 09:45:00,35.66,35.67,35.62,35.65,35248.0,28.8042,28.8123,28.7719,28.7961,35248.0
2016-12-23 09:50:00,35.65,35.71,35.65,35.65,30845.0,28.7961,28.8446,28.7961,28.7961,30845.0
2016-12-23 09:55:00,35.65,35.67,35.63,35.63,12457.0,28.7961,28.8123,28.78,28.78,12457.0
2016-12-23 10:00:00,35.62,35.65,35.62,35.63,32329.0,28.7719,28.7961,28.7719,28.78,32329.0
2016-12-23 10:05:00,35.63,35.63,35.61,35.62,10653.0,28.78,28.78,28.7638,28.7719,10653.0
2016-12-23 10:10:00,35.62,35.62,35.59,35.6,46358.0,28.7719,28.7719,28.7477,28.7558,46358.0
2016-12-23 10:15:00,35.59,35.6,35.59,35.59,11851.0,28.7477,28.7558,28.7477,28.7477,11851.0
2016-12-23 10:20:00,35.59,35.61,35.58,35.6,12647.0,28.7477,28.7638,28.7396,28.7558,12647.0
2016-12-23 10:25:00,35.6,35.63,35.59,35.63,14151.0,28.7558,28.78,28.7477,28.78,14151.0
2016-12-23 10:30:00,35.64,35.65,35.62,35.65,8665.0,28.7881,28.7961,28.7719,28.7961,8665.0
2016-12-23 10:35:00,35.65,35.65,35.6,35.6,15652.0,28.7961,28.7961,28.7558,28.7558,15652.0
2016-12-23 10:40:00,35.6,35.6,35.59,35.59,9082.0,28.7558,28.7558,28.7477,28.7477,9082.0
2016-12-23 10:45:00,35.59,35.6,35.57,35.58,21024.0,28.7477,28.7558,28.7315,28.7396,21024.0
2016-12-23 10:50:00,35.57,35.57,35.56,35.57,17052.0,28.7315,28.7315,28.7234,28.7315,17052.0
2016-12-23 10:55:00,35.56,35.57,35.56,35.57,6437.0,28.7234,28.7315,28.7234,28.7315,6437.0
2016-12-23 11:00:00,35.57,35.57,35.56,35.57,9494.0,28.7315,28.7315,28.7234,28.7315,9494.0
2016-12-23 11:05:00,35.57,35.57,35.55,35.55,25051.0,28.7315,28.7315,28.7154,28.7154,25051.0
2016-12-23 11:10:00,35.55,35.56,35.55,35.56,44634.0,28.7154,28.7234,28.7154,28.7234,44634.0
2016-12-23 11:15:00,35.56,35.56,35.51,35.52,36281.0,28.7234,28.7234,28.6831,28.6911,36281.0
2016-12-23 11:20:00,35.51,35.52,35.51,35.52,5875.0,28.6831,28.6911,28.6831,28.6911,5875.0
2016-12-23 11:25:00,35.52,35.52,35.51,35.52,12782.0,28.6911,28.6911,28.6831,28.6911,12782.0
2016-12-23 11:30:00,35.52,35.52,35.49,35.51,45467.0,28.6911,28.6911,28.6669,28.6831,45467.0
2016-12-23 11:35:00,35.51,35.51,35.49,35.5,12219.0,28.6831,28.6831,28.6669,28.675,12219.0
2016-12-23 11:40:00,35.5,35.5,35.49,35.5,5406.0,28.675,28.675,28.6669,28.675,5406.0
2016-12-23 11:45:00,35.5,35.5,35.49,35.5,8256.0,28.675,28.675,28.6669,28.675,8256.0
2016-12-23 11:50:00,35.5,35.5,35.47,35.47,40995.0,28.675,28.675,28.6507,28.6507,40995.0
2016-12-23 11:55:00,35.48,35.48,35.47,35.47,8814.0,28.6588,28.6588,28.6507,28.6507,8814.0
2016-12-23 12:00:00,35.48,35.48,35.47,35.48,9251.0,28.6588,28.6588,28.6507,28.6588,9251.0
2016-12-23 12:05:00,35.47,35.48,35.46,35.47,56509.0,28.6507,28.6588,28.6427,28.6507,56509.0
2016-12-23 12:10:00,35.47,35.58,35.46,35.58,75087.0,28.6507,28.7396,28.6427,28.7396,75087.0
2016-12-23 12:15:00,35.58,35.62,35.57,35.62,23889.0,28.7396,28.7719,28.7315,28.7719,23889.0
2016-12-23 12:20:00,35.62,35.63,35.59,35.6,33055.0,28.7719,28.78,28.7477,28.7558,33055.0
2016-12-23 12:25:00,35.59,35.6,35.58,35.6,4336.0,28.7477,28.7558,28.7396,28.7558,4336.0
2016-12-23 12:30:00,35.6,35.6,35.58,35.59,6600.0,28.7558,28.7558,28.7396,28.7477,6600.0
2016-12-23 12:35:00,35.59,35.62,35.56,35.61,34274.0,28.7477,28.7719,28.7234,28.7638,34274.0
2016-12-23 12:40:00,35.62,35.63,35.59,35.6,19318.0,28.7719,28.78,28.7477,28.7558,19318.0
2016-12-23 12:45:00,35.59,35.6,35.54,35.55,23673.0,28.7477,28.7558,28.7073,28.7154,23673.0
2016-12-23 12:50:00,35.55,35.55,35.53,35.55,23620.0,28.7154,28.7154,28.6992,28.7154,23620.0
2016-12-23 12:55:00,35.55,35.59,35.55,35.59,16888.0,28.7154,28.7477,28.7154,28.7477,16888.0
2016-12-23 13:00:00,35.58,35.59,35.58,35.58,8260.0,28.7396,28.7477,28.7396,28.7396,8260.0
2016-12-23 13:05:00,35.58,35.59,35.57,35.58,12163.0,28.7396,28.7477,28.7315,28.7396,12163.0
2016-12-23 13:10:00,35.57,35.63,35.57,35.63,25591.0,28.7315,28.78,28.7315,28.78,25591.0
2016-12-23 13:15:00,35.62,35.63,35.61,35.62,17729.0,28.7719,28.78,28.7638,28.7719,17729.0
2016-12-23 13:20:00,35.62,35.62,35.61,35.62,7322.0,28.7719,28.7719,28.7638,28.7719,7322.0
2016-12-23 13:25:00,35.62,35.64,35.61,35.64,17978.0,28.7719,28.7881,28.7638,28.7881,17978.0
2016-12-23 13:30:00,35.64,35.64,35.58,35.58,32234.0,28.7881,28.7881,28.7396,28.7396,32234.0
2016-12-23 13:35:00,35.58,35.58,35.57,35.58,2200.0,28.7396,28.7396,28.7315,28.7396,2200.0
2016-12-23 13:40:00,35.58,35.58,35.56,35.57,10584.0,28.7396,28.7396,28.7234,28.7315,10584.0
2016-12-23 13:45:00,35.56,35.57,35.55,35.57,25943.0,28.7234,28.7315,28.7154,28.7315,25943.0
2016-12-23 13:50:00,35.57,35.57,35.55,35.56,8400.0,28.7315,28.7315,28.7154,28.7234,8400.0
2016-12-23 13:55:00,35.55,35.56,35.55,35.56,6403.0,28.7154,28.7234,28.7154,28.7234,6403.0
2016-12-23 14:00:00,35.56,35.56,35.54,35.55,23751.0,28.7234,28.7234,28.7073,28.7154,23751.0
2016-12-23 14:05:00,35.55,35.56,35.53,35.54,16753.0,28.7154,28.7234,28.6992,28.7073,16753.0
2016-12-23 14:10:00,35.54,35.54,35.53,35.54,2656.0,28.7073,28.7073,28.6992,28.7073,2656.0
2016-12-23 14:15:00,35.54,35.54,35.52,35.52,21269.0,28.7073,28.7073,28.6911,28.6911,21269.0
2016-12-23 14:20:00,35.52,35.53,35.52,35.52,6150.0,28.6911,28.6992,28.6911,28.6911,6150.0
2016-12-23 14:25:00,35.52,35.53,35.52,35.52,2400.0,28.6911,28.6992,28.6911,28.6911,2400.0
2016-12-23 14:30:00,35.52,35.53,35.52,35.52,7844.0,28.6911,28.6992,28.6911,28.6911,7844.0
2016-12-23 14:35:00,35.52,35.53,35.49,35.51,68749.0,28.6911,28.6992,28.6669,28.6831,68749.0
2016-12-23 14:40:00,35.52,35.52,35.5,35.5,11532.0,28.6911,28.6911,28.675,28.675,11532.0
2016-12-23 14:45:00,35.51,35.57,35.5,35.57,63843.0,28.6831,28.7315,28.675,28.7315,63843.0
2016-12-23 14:50:00,35.57,35.58,35.57,35.58,13630.0,28.7315,28.7396,28.7315,28.7396,13630.0
2016-12-23 14:55:00,35.58,35.62,35.57,35.62,14157.0,28.7396,28.7719,28.7315,28.7719,14157.0
2016-12-23 15:00:00,35.62,35.62,35.6,35.61,24593.0,28.7719,28.7719,28.7558,28.7638,24593.0
2016-12-23 15:05:00,35.61,35.62,35.6,35.62,8399.0,28.7638,28.7719,28.7558,28.7719,8399.0
2016-12-23 15:10:00,35.61,35.62,35.59,35.59,11150.0,28.7638,28.7719,28.7477,28.7477,11150.0
2016-12-23 15:15:00,35.6,35.6,35.59,35.59,5669.0,28.7558,28.7558,28.7477,28.7477,5669.0
2016-12-23 15:20:00,35.6,35.6,35.58,35.58,19001.0,28.7558,28.7558,28.7396,28.7396,19001.0
2016-12-23 15:25:00,35.58,35.58,35.57,35.57,19008.0,28.7396,28.7396,28.7315,28.7315,19008.0
2016-12-23 15:30:00,35.57,35.58,35.55,35.55,28956.0,28.7315,28.7396,28.7154,28.7154,28956.0
2016-12-23 15:35:00,35.56,35.59,35.55,35.59,83603.0,28.7234,28.7477,28.7154,28.7477,83603.0
2016-12-23 15:40:00,35.58,35.6,35.57,35.59,51936.0,28.7396,28.7558,28.7315,28.7477,51936.0
2016-12-23 15:45:00,35.59,35.59,35.56,35.57,49458.0,28.7477,28.7477,28.7234,28.7315,49458.0
2016-12-23 15:50:00,35.57,35.58,35.56,35.57,124531.0,28.7315,28.7396,28.7234,28.7315,124531.0
2016-12-23 15:55:00,35.58,35.6,35.56,35.59,267885.0,28.7396,28.7558,28.7234,28.7477,267885.0
2016-12-27 09:30:00,35.62,35.75,35.59,35.7,25598.0,28.7719,28.8769,28.7477,28.8365,25598.0
2016-12-27 09:35:00,35.66,35.68,35.65,35.68,4509.0,28.8042,28.8204,28.7961,28.8204,4509.0
2016-12-27 09:40:00,35.68,35.7,35.64,35.66,9822.0,28.8204,28.8365,28.7881,28.8042,9822.0
2016-12-27 09:45:00,35.66,35.66,35.63,35.64,9850.0,28.8042,28.8042,28.78,28.7881,9850.0
2016-12-27 09:50:00,35.64,35.66,35.62,35.66,6161.0,28.7881,28.8042,28.7719,28.8042,6161.0
2016-12-27 09:55:00,35.66,35.66,35.55,35.57,14072.0,28.8042,28.8042,28.7154,28.7315,14072.0
2016-12-27 10:00:00,35.58,35.59,35.56,35.57,8000.0,28.7396,28.7477,28.7234,28.7315,8000.0
2016-12-27 10:05:00,35.57,35.67,35.55,35.66,15288.0,28.7315,28.8123,28.7154,28.8042,15288.0
2016-12-27 10:10:00,35.66,35.69,35.65,35.66,13745.0,28.8042,28.8284,28.7961,28.8042,13745.0
2016-12-27 10:15:00,35.66,35.67,35.61,35.62,8050.0,28.8042,28.8123,28.7638,28.7719,8050.0
2016-12-27 10:20:00,35.62,35.62,35.58,35.59,6500.0,28.7719,28.7719,28.7396,28.7477,6500.0
2016-12-27 10:25:00,35.59,35.61,35.58,35.6,9544.0,28.7477,28.7638,28.7396,28.7558,9544.0
2016-12-27 10:30:00,35.6,35.61,35.56,35.56,11450.0,28.7558,28.7638,28.7234,28.7234,11450.0
2016-12-27 10:35:00,35.56,35.59,35.56,35.58,10862.0,28.7234,28.7477,28.7234,28.7396,10862.0
2016-12-27 10:40:00,35.57,35.58,35.56,35.56,7975.0,28.7315,28.7396,28.7234,28.7234,7975.0
2016-12-27 10:45:00,35.56,35.56,35.52,35.53,14179.0,28.7234,28.7234,28.6911,28.6992,14179.0
2016-12-27 10:50:00,35.53,35.54,35.51,35.53,15128.0,28.6992,28.7073,28.6831,28.6992,15128.0
2016-12-27 10:55:00,35.53,35.56,35.52,35.55,9027.0,28.6992,28.7234,28.6911,28.7154,9027.0
2016-12-27 11:00:00,35.56,35.62,35.55,35.62,13956.0,28.7234,28.7719,28.7154,28.7719,13956.0
2016-12-27 11:05:00,35.62,35.65,35.62,35.65,11434.0,28.7719,28.7961,28.7719,28.7961,11434.0
2016-12-27 11:10:00,35.65,35.66,35.62,35.63,8702.0,28.7961,28.8042,28.7719,28.78,8702.0
2016-12-27 11:15:00,35.63,35.64,35.6,35.6,6766.0,28.78,28.7881,28.7558,28.7558,6766.0
2016-12-27 11:20:00,35.6,35.61,35.6,35.61,2189.0,28.7558,28.7638,28.7558,28.7638,2189.0
2016-12-27 11:25:00,35.61,35.61,35.57,35.59,10350.0,28.7638,28.7638,28.7315,28.7477,10350.0
2016-12-27 11:30:00,35.59,35.6,35.56,35.57,8980.0,28.7477,28.7558,28.7234,28.7315,8980.0
2016-12-27 11:35:00,35.57,35.58,35.56,35.57,8775.0,28.7315,28.7396,28.7234,28.7315,8775.0
2016-12-27 11:40:00,35.57,35.58,35.56,35.58,12083.0,28.7315,28.7396,28.7234,28.7396,12083.0
2016-12-27 11:45:00,35.58,35.61,35.56,35.61,10644.0,28.7396,28.7638,28.7234,28.7638,10644.0
2016-12-27 11:50:00,35.61,35.63,35.61,35.63,9289.0,28.7638,28.78,28.7638,28.78,9289.0
2016-12-27 11:55:00,35.64,35.67,35.63,35.67,5882.0,28.7881,28.8123,28.78,28.8123,5882.0
2016-12-27 12:00:00,35.67,35.68,35.66,35.68,8300.0,28.8123,28.8204,28.8042,28.8204,8300.0
2016-12-27 12:05:00,35.68,35.71,35.65,35.71,15410.0,28.8204,28.8446,28.7961,28.8446,15410.0
2016-12-27 12:10:00,35.7,35.71,35.69,35.7,12021.0,28.8365,28.8446,28.8284,28.8365,12021.0
2016-12-27 12:15:00,35.69,35.71,35.69,35.71,8290.0,28.8284,28.8446,28.8284,28.8446,8290.0
2016-12-27 12:20:00,35.71,35.71,35.7,35.71,9049.0,28.8446,28.8446,28.8365,28.8446,9049.0
2016-12-27 12:25:00,35.7,35.71,35.7,35.7,5800.0,28.8365,28.8446,28.8365,28.8365,5800.0
2016-12-27 12:30:00,35.71,35.73,35.7,35.73,11689.0,28.8446,28.8608,28.8365,28.8608,11689.0
2016-12-27 12:35:00,35.73,35.73,35.7,35.71,14733.0,28.8608,28.8608,28.8365,28.8446,14733.0
2016-12-27 12:40:00,35.71,35.73,35.71,35.73,5920.0,28.8446,28.8608,28.8446,28.8608,5920.0
2016-12-27 12:45:00,35.73,35.74,35.72,35.72,6324.0,28.8608,28.8688,28.8527,28.8527,6324.0
2016-12-27 12:50:00,35.73,35.73,35.71,35.72,5241.0,28.8608,28.8608,28.8446,28.8527,5241.0
2016-12-27 12:55:00,35.72,35.72,35.71,35.72,1816.0,28.8527,28.8527,28.8446,28.8527,1816.0
2016-12-27 13:00:00,35.72,35.72,35.71,35.72,7909.0,28.8527,28.8527,28.8446,28.8527,7909.0
2016-12-27 13:05:00,35.71,35.72,35.71,35.72,4790.0,28.8446,28.8527,28.8446,28.8527,4790.0
2016-12-27 13:10:00,35.72,35.74,35.72,35.73,3010.0,28.8527,28.8688,28.8527,28.8608,3010.0
2016-12-27 13:15:00,35.73,35.74,35.72,35.73,6222.0,28.8608,28.8688,28.8527,28.8608,6222.0
2016-12-27 13:20:00,35.74,35.74,35.71,35.72,7008.0,28.8688,28.8688,28.8446,28.8527,7008.0
2016-12-27 13:25:00,35.72,35.72,35.7,35.7,12553.0,28.8527,28.8527,28.8365,28.8365,12553.0
2016-12-27 13:30:00,35.71,35.73,35.7,35.73,6241.0,28.8446,28.8608,28.8365,28.8608,6241.0
2016-12-27 13:35:00,35.73,35.73,35.71,35.72,11658.0,28.8608,28.8608,28.8446,28.8527,11658.0
2016-12-27 13:40:00,35.73,35.73,35.71,35.73,9622.0,28.8608,28.8608,28.8446,28.8608,9622.0
2016-12-27 13:45:00,35.73,35.75,35.73,35.75,6761.0,28.8608,28.8769,28.8608,28.8769,6761.0
2016-12-27 13:50:00,35.75,35.76,35.72,35.72,17964.0,28.8769,28.885,28.8527,28.8527,17964.0
2016-12-27 13:55:00,35.72,35.74,35.72,35.73,7750.0,28.8527,28.8688,28.8527,28.8608,7750.0
2016-12-27 14:00:00,35.73,35.76,35.73,35.76,8437.0,28.8608,28.885,28.8608,28.885,8437.0
2016-12-27 14:05:00,35.76,35.78,35.75,35.77,20544.0,28.885,28.9011,28.8769,28.8931,20544.0
2016-12-27 14:10:00,35.77,35.77,35.74,35.74,4600.0,28.8931,28.8931,28.8688,28.8688,4600.0
2016-12-27 14:15:00,35.74,35.75,35.72,35.75,12378.0,28.8688,28.8769,28.8527,28.8769,12378.0
2016-12-27 14:20:00,35.75,35.75,35.74,35.75,2941.0,28.8769,28.8769,28.8688,28.8769,2941.0
2016-12-27 14:25:00,35.75,35.75,35.74,35.75,3394.0,28.8769,28.8769,28.8688,28.8769,3394.0
2016-12-27 14:30:00,35.75,35.75,35.74,35.75,3305.0,28.8769,28.8769,28.8688,28.8769,3305.0
2016-12-27 14:35:00,35.75,35.75,35.73,35.73,12794.0,28.8769,28.8769,28.8608,28.8608,12794.0
2016-12-27 14:40:00,35.73,35.75,35.73,35.75,12845.0,28.8608,28.8769,28.8608,28.8769,12845.0
2016-12-27 14:45:00,35.75,35.75,35.73,35.75,8720.0,28.8769,28.8769,28.8608,28.8769,8720.0
2016-12-27 14:50:00,35.75,35.75,35.73,35.74,7900.0,28.8769,28.8769,28.8608,28.8688,7900.0
2016-12-27 14:55:00,35.75,35.75,35.74,35.74,5800.0,28.8769,28.8769,28.8688,28.8688,5800.0
2016-12-27 15:00:00,35.75,35.75,35.74,35.75,2430.0,28.8769,28.8769,28.8688,28.8769,2430.0
2016-12-27 15:05:00,35.75,35.75,35.74,35.75,7717.0,28.8769,28.8769,28.8688,28.8769,7717.0
2016-12-27 15:10:00,35.75,35.75,35.71,35.71,14785.0,28.8769,28.8769,28.8446,28.8446,14785.0
2016-12-27 15:15:00,35.71,35.74,35.7,35.72,25056.0,28.8446,28.8688,28.8365,28.8527,25056.0
2016-12-27 15:20:00,35.72,35.75,35.72,35.75,14411.0,28.8527,28.8769,28.8527,28.8769,14411.0
2016-12-27 15:25:00,35.75,35.75,35.74,35.75,16952.0,28.8769,28.8769,28.8688,28.8769,16952.0
2016-12-27 15:30:00,35.75,35.75,35.7,35.7,27879.0,28.8769,28.8769,28.8365,28.8365,27879.0
2016-12-27 15:35:00,35.7,35.71,35.7,35.7,11450.0,28.8365,28.8446,28.8365,28.8365,11450.0
2016-12-27 15:40:00,35.7,35.72,35.69,35.72,21725.0,28.8365,28.8527,28.8284,28.8527,21725.0
2016-12-27 15:45:00,35.72,35.72,35.68,35.69,23838.0,28.8527,28.8527,28.8204,28.8284,23838.0
2016-12-27 15:50:00,35.69,35.71,35.68,35.71,29281.0,28.8284,28.8446,28.8204,28.8446,29281.0
2016-12-27 15:55:00,35.7,35.73,35.7,35.73,181334.0,28.8365,28.8608,28.8365,28.8608,181334.0
2016-12-28 09:30:00,35.67,35.81,35.67,35.69,23153.0,28.8123,28.9254,28.8123,28.8284,23153.0
2016-12-28 09:35:00,35.71,35.75,35.71,35.72,6949.0,28.8446,28.8769,28.8446,28.8527,6949.0
2016-12-28 09:40:00,35.72,35.72,35.61,35.64,11215.0,28.8527,28.8527,28.7638,28.7881,11215.0
2016-12-28 09:45:00,35.63,35.66,35.62,35.65,10810.0,28.78,28.8042,28.7719,28.7961,10810.0
2016-12-28 09:50:00,35.65,35.65,35.54,35.57,18856.0,28.7961,28.7961,28.7073,28.7315,18856.0
2016-12-28 09:55:00,35.57,35.58,35.54,35.55,7632.0,28.7315,28.7396,28.7073,28.7154,7632.0
2016-12-28 10:00:00,35.55,35.58,35.53,35.58,14835.0,28.7154,28.7396,28.6992,28.7396,14835.0
2016-12-28 10:05:00,35.58,35.62,35.58,35.62,33083.0,28.7396,28.7719,28.7396,28.7719,33083.0
2016-12-28 10:10:00,35.62,35.63,35.55,35.56,26299.0,28.7719,28.78,28.7154,28.7234,26299.0
2016-12-28 10:15:00,35.56,35.61,35.56,35.6,16356.0,28.7234,28.7638,28.7234,28.7558,16356.0
2016-12-28 10:20:00,35.61,35.64,35.61,35.64,15519.0,28.7638,28.7881,28.7638,28.7881,15519.0
2016-12-28 10:25:00,35.63,35.64,35.62,35.64,11761.0,28.78,28.7881,28.7719,28.7881,11761.0
2016-12-28 10:30:00,35.63,35.64,35.58,35.58,17349.0,28.78,28.7881,28.7396,28.7396,17349.0
2016-12-28 10:35:00,35.57,35.6,35.55,35.59,11421.0,28.7315,28.7558,28.7154,28.7477,11421.0
2016-12-28 10:40:00,35.6,35.6,35.59,35.59,10673.0,28.7558,28.7558,28.7477,28.7477,10673.0
2016-12-28 10:45:00,35.59,35.6,35.58,35.59,3685.0,28.7477,28.7558,28.7396,28.7477,3685.0
2016-12-28 10:50:00,35.6,35.6,35.58,35.59,8692.0,28.7558,28.7558,28.7396,28.7477,8692.0
2016-12-28 10:55:00,35.58,35.6,35.58,35.59,9605.0,28.7396,28.7558,28.7396,28.7477,9605.0
2016-12-28 11:00:00,35.59,35.63,35.59,35.62,20159.0,28.7477,28.78,28.7477,28.7719,20159.0
2016-12-28 11:05:00,35.63,35.63,35.57,35.57,9670.0,28.78,28.78,28.7315,28.7315,9670.0
2016-12-28 11:10:00,35.58,35.58,35.54,35.54,8075.0,28.7396,28.7396,28.7073,28.7073,8075.0
2016-12-28 11:15:00,35.54,35.56,35.54,35.55,9352.0,28.7073,28.7234,28.7073,28.7154,9352.0
2016-12-28 11:20:00,35.56,35.62,35.56,35.62,13337.0,28.7234,28.7719,28.7234,28.7719,13337.0
2016-12-28 11:25:00,35.61,35.64,35.6,35.64,9915.0,28.7638,28.7881,28.7558,28.7881,9915.0
2016-12-28 11:30:00,35.64,35.64,35.62,35.62,6300.0,28.7881,28.7881,28.7719,28.7719,6300.0
2016-12-28 11:35:00,35.62,35.63,35.61,35.62,10101.0,28.7719,28.78,28.7638,28.7719,10101.0
2016-12-28 11:40:00,35.62,35.62,35.59,35.6,9966.0,28.7719,28.7719,28.7477,28.7558,9966.0
2016-12-28 11:45:00,35.61,35.61,35.6,35.61,9690.0,28.7638,28.7638,28.7558,28.7638,9690.0
2016-12-28 11:50:00,35.61,35.61,35.6,35.6,7724.0,28.7638,28.7638,28.7558,28.7558,7724.0
2016-12-28 11:55:00,35.6,35.61,35.58,35.58,8647.0,28.7558,28.7638,28.7396,28.7396,8647.0
2016-12-28 12:00:00,35.58,35.58,35.55,35.55,4366.0,28.7396,28.7396,28.7154,28.7154,4366.0
2016-12-28 12:05:00,35.54,35.56,35.53,35.55,6767.0,28.7073,28.7234,28.6992,28.7154,6767.0
2016-12-28 12:10:00,35.54,35.54,35.51,35.51,8236.0,28.7073,28.7073,28.6831,28.6831,8236.0
2016-12-28 12:15:00,35.51,35.53,35.5,35.52,6601.0,28.6831,28.6992,28.675,28.6911,6601.0
2016-12-28 12:20:00,35.52,35.53,35.51,35.53,5140.0,28.6911,28.6992,28.6831,28.6992,5140.0
2016-12-28 12:25:00,35.53,35.55,35.52,35.54,7605.0,28.6992,28.7154,28.6911,28.7073,7605.0
2016-12-28 12:30:00,35.54,35.55,35.52,35.53,5844.0,28.7073,28.7154,28.6911,28.6992,5844.0
2016-12-28 12:35:00,35.53,35.55,35.52,35.55,6720.0,28.6992,28.7154,28.6911,28.7154,6720.0
2016-12-28 12:40:00,35.55,35.55,35.5,35.51,11409.0,28.7154,28.7154,28.675,28.6831,11409.0
2016-12-28 12:45:00,35.51,35.53,35.5,35.52,6457.0,28.6831,28.6992,28.675,28.6911,6457.0
2016-12-28 12:50:00,35.52,35.55,35.51,35.52,54115.0,28.6911,28.7154,28.6831,28.6911,54115.0
2016-12-28 12:55:00,35.51,35.53,35.51,35.52,10392.0,28.6831,28.6992,28.6831,28.6911,10392.0
2016-12-28 13:00:00,35.52,35.54,35.51,35.54,21702.0,28.6911,28.7073,28.6831,28.7073,21702.0
2016-12-28 13:05:00,35.54,35.54,35.52,35.52,3760.0,28.7073,28.7073,28.6911,28.6911,3760.0
2016-12-28 13:10:00,35.52,35.54,35.51,35.53,10533.0,28.6911,28.7073,28.6831,28.6992,10533.0
2016-12-28 13:15:00,35.54,35.54,35.53,35.53,2739.0,28.7073,28.7073,28.6992,28.6992,2739.0
2016-12-28 13:20:00,35.53,35.55,35.53,35.54,4715.0,28.6992,28.7154,28.6992,28.7073,4715.0
2016-12-28 13:25:00,35.54,35.55,35.53,35.53,6182.0,28.7073,28.7154,28.6992,28.6992,6182.0
2016-12-28 13:30:00,35.54,35.56,35.53,35.54,7067.0,28.7073,28.7234,28.6992,28.7073,7067.0
2016-12-28 13:35:00,35.55,35.55,35.52,35.52,6184.0,28.7154,28.7154,28.6911,28.6911,6184.0
2016-12-28 13:40:00,35.53,35.53,35.5,35.51,8716.0,28.6992,28.6992,28.675,28.6831,8716.0
2016-12-28 13:45:00,35.52,35.52,35.48,35.48,7214.0,28.6911,28.6911,28.6588,28.6588,7214.0
2016-12-28 13:50:00,35.48,35.5,35.48,35.49,8606.0,28.6588,28.675,28.6588,28.6669,8606.0
2016-12-28 13:55:00,35.49,35.5,35.48,35.49,5927.0,28.6669,28.675,28.6588,28.6669,5927.0
2016-12-28 14:00:00,35.48,35.51,35.48,35.51,9487.0,28.6588,28.6831,28.6588,28.6831,9487.0
2016-12-28 14:05:00,35.51,35.51,35.5,35.5,4009.0,28.6831,28.6831,28.675,28.675,4009.0
2016-12-28 14:10:00,35.51,35.51,35.48,35.49,9048.0,28.6831,28.6831,28.6588,28.6669,9048.0
2016-12-28 14:15:00,35.5,35.5,35.47,35.49,9431.0,28.675,28.675,28.6507,28.6669,9431.0
2016-12-28 14:20:00,35.49,35.49,35.45,35.46,7534.0,28.6669,28.6669,28.6346,28.6427,7534.0
2016-12-28 14:25:00,35.46,35.5,35.46,35.49,6230.0,28.6427,28.675,28.6427,28.6669,6230.0
2016-12-28 14:30:00,35.5,35.52,35.5,35.51,4112.0,28.675,28.6911,28.675,28.6831,4112.0
2016-12-28 14:35:00,35.51,35.54,35.51,35.51,9327.0,28.6831,28.7073,28.6831,28.6831,9327.0
2016-12-28 14:40:00,35.52,35.52,35.51,35.51,3600.0,28.6911,28.6911,28.6831,28.6831,3600.0
2016-12-28 14:45:00,35.52,35.52,35.5,35.5,4588.0,28.6911,28.6911,28.675,28.675,4588.0
2016-12-28 14:50:00,35.5,35.5,35.48,35.49,8114.0,28.675,28.675,28.6588,28.6669,8114.0
2016-12-28 14:55:00,35.49,35.51,35.49,35.49,6200.0,28.6669,28.6831,28.6669,28.6669,6200.0
2016-12-28 15:00:00,35.5,35.54,35.5,35.54,27768.0,28.675,28.7073,28.675,28.7073,27768.0
2016-12-28 15:05:00,35.54,35.54,35.52,35.52,8893.0,28.7073,28.7073,28.6911,28.6911,8893.0
2016-12-28 15:10:00,35.52,35.52,35.5,35.5,13285.0,28.6911,28.6911,28.675,28.675,13285.0
2016-12-28 15:15:00,35.5,35.51,35.49,35.49,7394.0,28.675,28.6831,28.6669,28.6669,7394.0
2016-12-28 15:20:00,35.49,35.5,35.48,35.5,12042.0,28.6669,28.675,28.6588,28.675,12042.0
2016-12-28 15:25:00,35.5,35.51,35.49,35.5,42328.0,28.675,28.6831,28.6669,28.675,42328.0
2016-12-28 15:30:00,35.5,35.52,35.49,35.51,23213.0,28.675,28.6911,28.6669,28.6831,23213.0
2016-12-28 15:35:00,35.51,35.52,35.49,35.49,18039.0,28.6831,28.6911,28.6669,28.6669,18039.0
2016-12-28 15:40:00,35.5,35.5,35.47,35.47,24258.0,28.675,28.675,28.6507,28.6507,24258.0
2016-12-28 15:45:00,35.47,35.5,35.46,35.49,38564.0,28.6507,28.675,28.6427,28.6669,38564.0
2016-12-28 15:50:00,35.49,35.5,35.46,35.5,51940.0,28.6669,28.675,28.6427,28.675,51940.0
2016-12-28 15:55:00,35.49,35.5,35.47,35.48,89399.0,28.6669,28.675,28.6507,28.6588,89399.0
2016-12-29 09:30:00,35.5,35.59,35.48,35.59,24638.0,28.675,28.7477,28.6588,28.7477,24638.0
2016-12-29 09:35:00,35.58,35.58,35.53,35.54,9268.0,28.7396,28.7396,28.6992,28.7073,9268.0
2016-12-29 09:40:00,35.54,35.54,35.47,35.5,8129.0,28.7073,28.7073,28.6507,28.675,8129.0
2016-12-29 09:45:00,35.48,35.48,35.43,35.44,5500.0,28.6588,28.6588,28.6184,28.6265,5500.0
2016-12-29 09:50:00,35.45,35.45,35.43,35.45,2404.0,28.6346,28.6346,28.6184,28.6346,2404.0
2016-12-29 09:55:00,35.45,35.48,35.45,35.47,7232.0,28.6346,28.6588,28.6346,28.6507,7232.0
2016-12-29 10:00:00,35.45,35.5,35.45,35.5,5916.0,28.6346,28.675,28.6346,28.675,5916.0
2016-12-29 10:05:00,35.49,35.49,35.43,35.44,11502.0,28.6669,28.6669,28.6184,28.6265,11502.0
2016-12-29 10:10:00,35.44,35.44,35.41,35.43,5672.0,28.6265,28.6265,28.6023,28.6184,5672.0
2016-12-29 10:15:00,35.44,35.45,35.43,35.45,11225.0,28.6265,28.6346,28.6184,28.6346,11225.0
2016-12-29 10:20:00,35.45,35.45,35.41,35.44,5152.0,28.6346,28.6346,28.6023,28.6265,5152.0
2016-12-29 10:25:00,35.43,35.45,35.41,35.45,8229.0,28.6184,28.6346,28.6023,28.6346,8229.0
2016-12-29 10:30:00,35.45,35.45,35.42,35.42,21512.0,28.6346,28.6346,28.6104,28.6104,21512.0
2016-12-29 10:35:00,35.42,35.43,35.4,35.42,5302.0,28.6104,28.6184,28.5942,28.6104,5302.0
2016-12-29 10:40:00,35.4,35.41,35.36,35.38,34214.0,28.5942,28.6023,28.5619,28.578,34214.0
2016-12-29 10:45:00,35.37,35.4,35.33,35.34,26875.0,28.57,28.5942,28.5377,28.5457,26875.0
2016-12-29 10:50:00,35.33,35.37,35.32,35.37,12793.0,28.5377,28.57,28.5296,28.57,12793.0
2016-12-29 10:55:00,35.37,35.4,35.37,35.4,12980.0,28.57,28.5942,28.57,28.5942,12980.0
2016-12-29 11:00:00,35.4,35.45,35.39,35.45,14047.0,28.5942,28.6346,28.5861,28.6346,14047.0
2016-12-29 11:05:00,35.45,35.46,35.43,35.46,10230.0,28.6346,28.6427,28.6184,28.6427,10230.0
2016-12-29 11:10:00,35.45,35.46,35.44,35.44,8318.0,28.6346,28.6427,28.6265,28.6265,8318.0
2016-12-29 11:15:00,35.45,35.45,35.41,35.42,22320.0,28.6346,28.6346,28.6023,28.6104,22320.0
2016-12-29 11:20:00,35.43,35.43,35.41,35.43,3200.0,28.6184,28.6184,28.6023,28.6184,3200.0
2016-12-29 11:25:00,35.43,35.45,35.42,35.45,5662.0,28.6184,28.6346,28.6104,28.6346,5662.0
2016-12-29 11:30:00,35.45,35.5,35.43,35.49,60935.0,28.6346,28.675,28.6184,28.6669,60935.0
2016-12-29 11:35:00,35.5,35.51,35.47,35.47,9625.0,28.675,28.6831,28.6507,28.6507,9625.0
2016-12-29 11:40:00,35.47,35.48,35.46,35.47,2900.0,28.6507,28.6588,28.6427,28.6507,2900.0
2016-12-29 11:45:00,35.48,35.48,35.46,35.47,3900.0,28.6588,28.6588,28.6427,28.6507,3900.0
2016-12-29 11:50:00,35.46,35.46,35.43,35.46,6944.0,28.6427,28.6427,28.6184,28.6427,6944.0
2016-12-29 11:55:00,35.47,35.49,35.46,35.48,3624.0,28.6507,28.6669,28.6427,28.6588,3624.0
2016-12-29 12:00:00,35.48,35.49,35.45,35.45,11800.0,28.6588,28.6669,28.6346,28.6346,11800.0
2016-12-29 12:05:00,35.45,35.45,35.42,35.43,11810.0,28.6346,28.6346,28.6104,28.6184,11810.0
2016-12-29 12:10:00,35.42,35.46,35.41,35.46,22437.0,28.6104,28.6427,28.6023,28.6427,22437.0
2016-12-29 12:15:00,35.46,35.48,35.46,35.47,3838.0,28.6427,28.6588,28.6427,28.6507,3838.0
2016-12-29 12:20:00,35.47,35.5,35.47,35.5,9646.0,28.6507,28.675,28.6507,28.675,9646.0
2016-12-29 12:25:00,35.5,35.52,35.47,35.5,8254.0,28.675,28.6911,28.6507,28.675,8254.0
2016-12-29 12:30:00,35.49,35.51,35.48,35.49,5005.0,28.6669,28.6831,28.6588,28.6669,5005.0
2016-12-29 12:35:00,35.49,35.5,35.47,35.48,7467.0,28.6669,28.675,28.6507,28.6588,7467.0
2016-12-29 12:40:00,35.48,35.51,35.47,35.5,3150.0,28.6588,28.6831,28.6507,28.675,3150.0
2016-12-29 12:45:00,35.5,35.53,35.49,35.52,19380.0,28.675,28.6992,28.6669,28.6911,19380.0
2016-12-29 12:50:00,35.51,35.53,35.51,35.51,3655.0,28.6831,28.6992,28.6831,28.6831,3655.0
2016-12-29 12:55:00,35.51,35.51,35.48,35.48,4269.0,28.6831,28.6831,28.6588,28.6588,4269.0
2016-12-29 13:00:00,35.48,35.49,35.44,35.45,5375.0,28.6588,28.6669,28.6265,28.6346,5375.0
2016-12-29 13:05:00,35.46,35.46,35.44,35.44,5249.0,28.6427,28.6427,28.6265,28.6265,5249.0
2016-12-29 13:10:00,35.45,35.47,35.44,35.47,5912.0,28.6346,28.6507,28.6265,28.6507,5912.0
2016-12-29 13:15:00,35.48,35.49,35.47,35.49,4783.0,28.6588,28.6669,28.6507,28.6669,4783.0
2016-12-29 13:20:00,35.49,35.49,35.47,35.49,4873.0,28.6669,28.6669,28.6507,28.6669,4873.0
2016-12-29 13:25:00,35.49,35.5,35.48,35.5,4988.0,28.6669,28.675,28.6588,28.675,4988.0
2016-12-29 13:30:00,35.51,35.51,35.49,35.49,5956.0,28.6831,28.6831,28.6669,28.6669,5956.0
2016-12-29 13:35:00,35.5,35.5,35.47,35.47,5703.0,28.675,28.675,28.6507,28.6507,5703.0
2016-12-29 13:40:00,35.48,35.49,35.47,35.49,2286.0,28.6588,28.6669,28.6507,28.6669,2286.0
2016-12-29 13:45:00,35.5,35.51,35.49,35.51,4367.0,28.675,28.6831,28.6669,28.6831,4367.0
2016-12-29 13:50:00,35.51,35.53,35.5,35.52,8645.0,28.6831,28.6992,28.675,28.6911,8645.0
2016-12-29 13:55:00,35.53,35.54,35.52,35.54,3929.0,28.6992,28.7073,28.6911,28.7073,3929.0
2016-12-29 14:00:00,35.54,35.58,35.53,35.57,17193.0,28.7073,28.7396,28.6992,28.7315,17193.0
2016-12-29 14:05:00,35.57,35.59,35.55,35.58,16132.0,28.7315,28.7477,28.7154,28.7396,16132.0
2016-12-29 14:10:00,35.58,35.58,35.56,35.57,8829.0,28.7396,28.7396,28.7234,28.7315,8829.0
2016-12-29 14:15:00,35.57,35.6,35.56,35.59,13345.0,28.7315,28.7558,28.7234,28.7477,13345.0
2016-12-29 14:20:00,35.59,35.6,35.58,35.58,13925.0,28.7477,28.7558,28.7396,28.7396,13925.0
2016-12-29 14:25:00,35.58,35.59,35.57,35.59,4235.0,28.7396,28.7477,28.7315,28.7477,4235.0
2016-12-29 14:30:00,35.58,35.58,35.54,35.54,10484.0,28.7396,28.7396,28.7073,28.7073,10484.0
2016-12-29 14:35:00,35.54,35.55,35.53,35.55,5572.0,28.7073,28.7154,28.6992,28.7154,5572.0
2016-12-29 14:40:00,35.54,35.54,35.51,35.52,7270.0,28.7073,28.7073,28.6831,28.6911,7270.0
2016-12-29 14:45:00,35.52,35.53,35.51,35.51,7957.0,28.6911,28.6992,28.6831,28.6831,7957.0
2016-12-29 14:50:00,35.52,35.52,35.5,35.51,5086.0,28.6911,28.6911,28.675,28.6831,5086.0
2016-12-29 14:55:00,35.52,35.52,35.5,35.5,2200.0,28.6911,28.6911,28.675,28.675,2200.0
2016-12-29 15:00:00,35.5,35.52,35.48,35.48,14379.0,28.675,28.6911,28.6588,28.6588,14379.0
2016-12-29 15:05:00,35.48,35.49,35.47,35.48,4749.0,28.6588,28.6669,28.6507,28.6588,4749.0
2016-12-29 15:10:00,35.47,35.49,35.47,35.48,7645.0,28.6507,28.6669,28.6507,28.6588,7645.0
2016-12-29 15:15:00,35.48,35.49,35.47,35.48,7475.0,28.6588,28.6669,28.6507,28.6588,7475.0
2016-12-29 15:20:00,35.48,35.48,35.47,35.47,16704.0,28.6588,28.6588,28.6507,28.6507,16704.0
2016-12-29 15:25:00,35.47,35.49,35.47,35.48,12492.0,28.6507,28.6669,28.6507,28.6588,12492.0
2016-12-29 15:30:00,35.48,35.51,35.47,35.48,20296.0,28.6588,28.6831,28.6507,28.6588,20296.0
2016-12-29 15:35:00,35.48,35.49,35.47,35.49,10572.0,28.6588,28.6669,28.6507,28.6669,10572.0
2016-12-29 15:40:00,35.48,35.49,35.47,35.49,12095.0,28.6588,28.6669,28.6507,28.6669,12095.0
2016-12-29 15:45:00,35.48,35.49,35.47,35.48,23326.0,28.6588,28.6669,28.6507,28.6588,23326.0
2016-12-29 15:50:00,35.48,35.49,35.47,35.48,36683.0,28.6588,28.6669,28.6507,28.6588,36683.0
2016-12-29 15:55:00,35.48,35.54,35.48,35.51,215105.0,28.6588,28.7073,28.6588,28.6831,215105.0
2016-12-30 09:30:00,35.6,35.62,35.47,35.47,23843.0,28.7558,28.7719,28.6507,28.6507,23843.0
2016-12-30 09:35:00,35.44,35.51,35.43,35.46,6312.0,28.6265,28.6831,28.6184,28.6427,6312.0
2016-12-30 09:40:00,35.44,35.5,35.42,35.45,9552.0,28.6265,28.675,28.6104,28.6346,9552.0
2016-12-30 09:45:00,35.45,35.5,35.45,35.5,3505.0,28.6346,28.675,28.6346,28.675,3505.0
2016-12-30 09:50:00,35.5,35.5,35.45,35.48,6787.0,28.675,28.675,28.6346,28.6588,6787.0
2016-12-30 09:55:00,35.47,35.48,35.43,35.46,10564.0,28.6507,28.6588,28.6184,28.6427,10564.0
2016-12-30 10:00:00,35.45,35.51,35.45,35.46,13359.0,28.6346,28.6831,28.6346,28.6427,13359.0
2016-12-30 10:05:00,35.46,35.5,35.46,35.5,7901.0,28.6427,28.675,28.6427,28.675,7901.0
2016-12-30 10:10:00,35.49,35.49,35.47,35.48,2401.0,28.6669,28.6669,28.6507,28.6588,2401.0
2016-12-30 10:15:00,35.48,35.48,35.47,35.48,1800.0,28.6588,28.6588,28.6507,28.6588,1800.0
2016-12-30 10:20:00,35.48,35.48,35.43,35.46,3681.0,28.6588,28.6588,28.6184,28.6427,3681.0
2016-12-30 10:25:00,35.46,35.47,35.43,35.45,4100.0,28.6427,28.6507,28.6184,28.6346,4100.0
2016-12-30 10:30:00,35.45,35.47,35.44,35.47,6201.0,28.6346,28.6507,28.6265,28.6507,6201.0
2016-12-30 10:35:00,35.46,35.48,35.45,35.47,11641.0,28.6427,28.6588,28.6346,28.6507,11641.0
2016-12-30 10:40:00,35.47,35.47,35.45,35.46,7441.0,28.6507,28.6507,28.6346,28.6427,7441.0
2016-12-30 10:45:00,35.45,35.45,35.4,35.4,16101.0,28.6346,28.6346,28.5942,28.5942,16101.0
2016-12-30 10:50:00,35.41,35.44,35.4,35.44,13187.0,28.6023,28.6265,28.5942,28.6265,13187.0
2016-12-30 10:55:00,35.44,35.46,35.43,35.46,11391.0,28.6265,28.6427,28.6184,28.6427,11391.0
2016-12-30 11:00:00,35.45,35.46,35.44,35.45,6600.0,28.6346,28.6427,28.6265,28.6346,6600.0
2016-12-30 11:05:00,35.44,35.46,35.44,35.46,6383.0,28.6265,28.6427,28.6265,28.6427,6383.0
2016-12-30 11:10:00,35.45,35.45,35.41,35.41,9681.0,28.6346,28.6346,28.6023,28.6023,9681.0
2016-12-30 11:15:00,35.41,35.46,35.41,35.45,10231.0,28.6023,28.6427,28.6023,28.6346,10231.0
2016-12-30 11:20:00,35.46,35.47,35.44,35.47,5422.0,28.6427,28.6507,28.6265,28.6507,5422.0
2016-12-30 11:25:00,35.47,35.49,35.45,35.47,24725.0,28.6507,28.6669,28.6346,28.6507,24725.0
2016-12-30 11:30:00,35.46,35.48,35.45,35.46,13065.0,28.6427,28.6588,28.6346,28.6427,13065.0
2016-12-30 11:35:00,35.47,35.47,35.45,35.45,6197.0,28.6507,28.6507,28.6346,28.6346,6197.0
2016-12-30 11:40:00,35.45,35.48,35.45,35.48,12110.0,28.6346,28.6588,28.6346,28.6588,12110.0
2016-12-30 11:45:00,35.48,35.49,35.47,35.48,5928.0,28.6588,28.6669,28.6507,28.6588,5928.0
2016-12-30 11:50:00,35.48,35.51,35.48,35.48,10979.0,28.6588,28.6831,28.6588,28.6588,10979.0
2016-12-30 11:55:00,35.48,35.49,35.47,35.47,6632.0,28.6588,28.6669,28.6507,28.6507,6632.0
2016-12-30 12:00:00,35.47,35.47,35.43,35.45,6437.0,28.6507,28.6507,28.6184,28.6346,6437.0
2016-12-30 12:05:00,35.44,35.48,35.43,35.47,10641.0,28.6265,28.6588,28.6184,28.6507,10641.0
2016-12-30 12:10:00,35.47,35.5,35.46,35.5,4911.0,28.6507,28.675,28.6427,28.675,4911.0
2016-12-30 12:15:00,35.51,35.52,35.5,35.52,3265.0,28.6831,28.6911,28.675,28.6911,3265.0
2016-12-30 12:20:00,35.52,35.54,35.51,35.54,3722.0,28.6911,28.7073,28.6831,28.7073,3722.0
2016-12-30 12:25:00,35.53,35.55,35.52,35.54,4246.0,28.6992,28.7154,28.6911,28.7073,4246.0
2016-12-30 12:30:00,35.53,35.54,35.52,35.53,14298.0,28.6992,28.7073,28.6911,28.6992,14298.0
2016-12-30 12:35:00,35.53,35.53,35.51,35.52,2807.0,28.6992,28.6992,28.6831,28.6911,2807.0
2016-12-30 12:40:00,35.52,35.53,35.52,35.52,2501.0,28.6911,28.6992,28.6911,28.6911,2501.0
2016-12-30 12:45:00,35.52,35.53,35.51,35.53,2425.0,28.6911,28.6992,28.6831,28.6992,2425.0
2016-12-30 12:50:00,35.53,35.53,35.49,35.51,4368.0,28.6992,28.6992,28.6669,28.6831,4368.0
2016-12-30 12:55:00,35.5,35.52,35.49,35.52,3252.0,28.675,28.6911,28.6669,28.6911,3252.0
2016-12-30 13:00:00,35.52,35.54,35.51,35.54,2020.0,28.6911,28.7073,28.6831,28.7073,2020.0
2016-12-30 13:05:00,35.54,35.54,35.51,35.54,5692.0,28.7073,28.7073,28.6831,28.7073,5692.0
2016-12-30 13:10:00,35.54,35.57,35.54,35.56,2420.0,28.7073,28.7315,28.7073,28.7234,2420.0
2016-12-30 13:15:00,35.56,35.57,35.55,35.57,5928.0,28.7234,28.7315,28.7154,28.7315,5928.0
2016-12-30 13:20:00,35.56,35.58,35.56,35.57,3926.0,28.7234,28.7396,28.7234,28.7315,3926.0
2016-12-30 13:25:00,35.56,35.56,35.53,35.54,6816.0,28.7234,28.7234,28.6992,28.7073,6816.0
2016-12-30 13:30:00,35.55,35.55,35.53,35.55,3036.0,28.7154,28.7154,28.6992,28.7154,3036.0
2016-12-30 13:35:00,35.55,35.56,35.54,35.55,3400.0,28.7154,28.7234,28.7073,28.7154,3400.0
2016-12-30 13:40:00,35.54,35.55,35.53,35.53,3710.0,28.7073,28.7154,28.6992,28.6992,3710.0
2016-12-30 13:45:00,35.53,35.54,35.52,35.52,3321.0,28.6992,28.7073,28.6911,28.6911,3321.0
2016-12-30 13:50:00,35.52,35.55,35.52,35.55,3401.0,28.6911,28.7154,28.6911,28.7154,3401.0
2016-12-30 13:55:00,35.55,35.55,35.52,35.52,4491.0,28.7154,28.7154,28.6911,28.6911,4491.0
2016-12-30 14:00:00,35.52,35.53,35.52,35.53,2700.0,28.6911,28.6992,28.6911,28.6992,2700.0
2016-12-30 14:05:00,35.53,35.53,35.52,35.52,900.0,28.6992,28.6992,28.6911,28.6911,900.0
2016-12-30 14:10:00,35.52,35.53,35.5,35.53,7864.0,28.6911,28.6992,28.675,28.6992,7864.0
2016-12-30 14:15:00,35.53,35.55,35.52,35.55,14795.0,28.6992,28.7154,28.6911,28.7154,14795.0
2016-12-30 14:20:00,35.55,35.55,35.53,35.55,5402.0,28.7154,28.7154,28.6992,28.7154,5402.0
2016-12-30 14:25:00,35.54,35.55,35.52,35.52,5851.0,28.7073,28.7154,28.6911,28.6911,5851.0
2016-12-30 14:30:00,35.52,35.55,35.51,35.54,8937.0,28.6911,28.7154,28.6831,28.7073,8937.0
2016-12-30 14:35:00,35.54,35.56,35.53,35.55,9374.0,28.7073,28.7234,28.6992,28.7154,9374.0
2016-12-30 14:40:00,35.55,35.56,35.53,35.53,6678.0,28.7154,28.7234,28.6992,28.6992,6678.0
2016-12-30 14:45:00,35.54,35.54,35.51,35.51,9333.0,28.7073,28.7073,28.6831,28.6831,9333.0
2016-12-30 14:50:00,35.5,35.51,35.48,35.48,5747.0,28.675,28.6831,28.6588,28.6588,5747.0
2016-12-30 14:55:00,35.48,35.5,35.47,35.5,7870.0,28.6588,28.675,28.6507,28.675,7870.0
2016-12-30 15:00:00,35.51,35.51,35.48,35.51,6906.0,28.6831,28.6831,28.6588,28.6831,6906.0
2016-12-30 15:05:00,35.5,35.51,35.49,35.5,5173.0,28.675,28.6831,28.6669,28.675,5173.0
2016-12-30 15:10:00,35.5,35.53,35.49,35.53,14986.0,28.675,28.6992,28.6669,28.6992,14986.0
2016-12-30 15:15:00,35.53,35.54,35.51,35.51,8996.0,28.6992,28.7073,28.6831,28.6831,8996.0
2016-12-30 15:20:00,35.51,35.53,35.47,35.48,82993.0,28.6831,28.6992,28.6507,28.6588,82993.0
2016-12-30 15:25:00,35.48,35.51,35.48,35.51,29875.0,28.6588,28.6831,28.6588,28.6831,29875.0
2016-12-30 15:30:00,35.51,35.53,35.5,35.52,21902.0,28.6831,28.6992,28.675,28.6911,21902.0
2016-12-30 15:35:00,35.52,35.53,35.5,35.51,14660.0,28.6911,28.6992,28.675,28.6831,14660.0
2016-12-30 15:40:00,35.51,35.52,35.48,35.49,36572.0,28.6831,28.6911,28.6588,28.6669,36572.0
2016-12-30 15:45:00,35.48,35.49,35.46,35.47,34350.0,28.6588,28.6669,28.6427,28.6507,34350.0
2016-12-30 15:50:00,35.47,35.47,35.44,35.46,39271.0,28.6507,28.6507,28.6265,28.6427,39271.0
2016-12-30 15:55:00,35.45,35.52,35.43,35.52,199639.0,28.6346,28.6911,28.6184,28.6911,199639.0
2017-01-03 09:30:00,35.74,35.78,35.55,35.6,63267.0,28.8688,28.9011,28.7154,28.7558,63267.0
2017-01-03 09:35:00,35.62,35.69,35.5,35.5,31171.0,28.7719,28.8284,28.675,28.675,31171.0
2017-01-03 09:40:00,35.52,35.56,35.43,35.46,22390.0,28.6911,28.7234,28.6184,28.6427,22390.0
2017-01-03 09:45:00,35.46,35.46,35.37,35.38,20983.0,28.6427,28.6427,28.57,28.578,20983.0
2017-01-03 09:50:00,35.39,35.4,35.23,35.26,70359.0,28.5861,28.5942,28.4569,28.4811,70359.0
2017-01-03 09:55:00,35.26,35.4,35.26,35.36,24470.0,28.4811,28.5942,28.4811,28.5619,24470.0
2017-01-03 10:00:00,35.35,35.39,35.32,35.37,29256.0,28.5538,28.5861,28.5296,28.57,29256.0
2017-01-03 10:05:00,35.36,35.44,35.35,35.42,14539.0,28.5619,28.6265,28.5538,28.6104,14539.0
2017-01-03 10:10:00,35.43,35.44,35.38,35.41,15786.0,28.6184,28.6265,28.578,28.6023,15786.0
2017-01-03 10:15:00,35.41,35.45,35.41,35.45,19362.0,28.6023,28.6346,28.6023,28.6346,19362.0
2017-01-03 10:20:00,35.45,35.49,35.43,35.48,22880.0,28.6346,28.6669,28.6184,28.6588,22880.0
2017-01-03 10:25:00,35.49,35.52,35.48,35.49,48567.0,28.6669,28.6911,28.6588,28.6669,48567.0
2017-01-03 10:30:00,35.48,35.5,35.4,35.41,17556.0,28.6588,28.675,28.5942,28.6023,17556.0
2017-01-03 10:35:00,35.41,35.45,35.41,35.42,9327.0,28.6023,28.6346,28.6023,28.6104,9327.0
2017-01-03 10:40:00,35.41,35.45,35.4,35.4,11715.0,28.6023,28.6346,28.5942,28.5942,11715.0
2017-01-03 10:45:00,35.38,35.39,35.35,35.35,15405.0,28.578,28.5861,28.5538,28.5538,15405.0
2017-01-03 10:50:00,35.34,35.39,35.34,35.37,22750.0,28.5457,28.5861,28.5457,28.57,22750.0
2017-01-03 10:55:00,35.37,35.37,35.32,35.32,34963.0,28.57,28.57,28.5296,28.5296,34963.0
2017-01-03 11:00:00,35.32,35.33,35.27,35.32,33429.0,28.5296,28.5377,28.4892,28.5296,33429.0
2017-01-03 11:05:00,35.33,35.34,35.31,35.32,16597.0,28.5377,28.5457,28.5215,28.5296,16597.0
2017-01-03 11:10:00,35.32,35.36,35.31,35.36,9573.0,28.5296,28.5619,28.5215,28.5619,9573.0
2017-01-03 11:15:00,35.36,35.4,35.34,35.39,26001.0,28.5619,28.5942,28.5457,28.5861,26001.0
2017-01-03 11:20:00,35.4,35.47,35.39,35.47,9469.0,28.5942,28.6507,28.5861,28.6507,9469.0
2017-01-03 11:25:00,35.47,35.49,35.44,35.45,12573.0,28.6507,28.6669,28.6265,28.6346,12573.0
2017-01-03 11:30:00,35.44,35.47,35.43,35.45,9914.0,28.6265,28.6507,28.6184,28.6346,9914.0
2017-01-03 11:35:00,35.45,35.46,35.42,35.42,19427.0,28.6346,28.6427,28.6104,28.6104,19427.0
2017-01-03 11:40:00,35.43,35.45,35.41,35.44,23270.0,28.6184,28.6346,28.6023,28.6265,23270.0
2017-01-03 11:45:00,35.45,35.5,35.45,35.46,7379.0,28.6346,28.675,28.6346,28.6427,7379.0
2017-01-03 11:50:00,35.47,35.51,35.46,35.51,7798.0,28.6507,28.6831,28.6427,28.6831,7798.0
2017-01-03 11:55:00,35.51,35.56,35.48,35.55,28787.0,28.6831,28.7234,28.6588,28.7154,28787.0
2017-01-03 12:00:00,35.55,35.55,35.48,35.51,19724.0,28.7154,28.7154,28.6588,28.6831,19724.0
2017-01-03 12:05:00,35.51,35.51,35.47,35.49,36121.0,28.6831,28.6831,28.6507,28.6669,36121.0
2017-01-03 12:10:00,35.48,35.5,35.47,35.5,16780.0,28.6588,28.675,28.6507,28.675,16780.0
2017-01-03 12:15:00,35.5,35.5,35.45,35.45,14951.0,28.675,28.675,28.6346,28.6346,14951.0
2017-01-03 12:20:00,35.46,35.46,35.44,35.46,4400.0,28.6427,28.6427,28.6265,28.6427,4400.0
2017-01-03 12:25:00,35.45,35.48,35.45,35.48,37099.0,28.6346,28.6588,28.6346,28.6588,37099.0
2017-01-03 12:30:00,35.47,35.51,35.47,35.5,119010.0,28.6507,28.6831,28.6507,28.675,119010.0
2017-01-03 12:35:00,35.51,35.51,35.42,35.43,12300.0,28.6831,28.6831,28.6104,28.6184,12300.0
2017-01-03 12:40:00,35.44,35.44,35.42,35.43,6899.0,28.6265,28.6265,28.6104,28.6184,6899.0
2017-01-03 12:45:00,35.43,35.47,35.42,35.47,7464.0,28.6184,28.6507,28.6104,28.6507,7464.0
2017-01-03 12:50:00,35.47,35.47,35.41,35.41,8885.0,28.6507,28.6507,28.6023,28.6023,8885.0
2017-01-03 12:55:00,35.42,35.43,35.4,35.42,11607.0,28.6104,28.6184,28.5942,28.6104,11607.0
2017-01-03 13:00:00,35.43,35.44,35.41,35.42,8452.0,28.6184,28.6265,28.6023,28.6104,8452.0
2017-01-03 13:05:00,35.42,35.44,35.42,35.43,7041.0,28.6104,28.6265,28.6104,28.6184,7041.0
2017-01-03 13:10:00,35.42,35.43,35.41,35.42,5800.0,28.6104,28.6184,28.6023,28.6104,5800.0
2017-01-03 13:15:00,35.42,35.44,35.41,35.43,5400.0,28.6104,28.6265,28.6023,28.6184,5400.0
2017-01-03 13:20:00,35.42,35.46,35.42,35.45,4802.0,28.6104,28.6427,28.6104,28.6346,4802.0
2017-01-03 13:25:00,35.45,35.46,35.44,35.44,6295.0,28.6346,28.6427,28.6265,28.6265,6295.0
2017-01-03 13:30:00,35.44,35.45,35.43,35.45,6477.0,28.6265,28.6346,28.6184,28.6346,6477.0
2017-01-03 13:35:00,35.44,35.44,35.42,35.44,17125.0,28.6265,28.6265,28.6104,28.6265,17125.0
2017-01-03 13:40:00,35.43,35.43,35.4,35.41,10428.0,28.6184,28.6184,28.5942,28.6023,10428.0
2017-01-03 13:45:00,35.41,35.42,35.39,35.4,5125.0,28.6023,28.6104,28.5861,28.5942,5125.0
2017-01-03 13:50:00,35.41,35.43,35.39,35.41,16006.0,28.6023,28.6184,28.5861,28.6023,16006.0
2017-01-03 13:55:00,35.4,35.41,35.38,35.41,19145.0,28.5942,28.6023,28.578,28.6023,19145.0
2017-01-03 14:00:00,35.41,35.45,35.41,35.44,17001.0,28.6023,28.6346,28.6023,28.6265,17001.0
2017-01-03 14:05:00,35.45,35.48,35.44,35.46,19778.0,28.6346,28.6588,28.6265,28.6427,19778.0
2017-01-03 14:10:00,35.47,35.49,35.46,35.48,10272.0,28.6507,28.6669,28.6427,28.6588,10272.0
2017-01-03 14:15:00,35.48,35.5,35.45,35.45,17729.0,28.6588,28.675,28.6346,28.6346,17729.0
2017-01-03 14:20:00,35.45,35.46,35.44,35.45,6876.0,28.6346,28.6427,28.6265,28.6346,6876.0
2017-01-03 14:25:00,35.45,35.46,35.45,35.46,3225.0,28.6346,28.6427,28.6346,28.6427,3225.0
2017-01-03 14:30:00,35.45,35.46,35.4,35.4,45838.0,28.6346,28.6427,28.5942,28.5942,45838.0
2017-01-03 14:35:00,35.4,35.43,35.39,35.41,8067.0,28.5942,28.6184,28.5861,28.6023,8067.0
2017-01-03 14:40:00,35.41,35.44,35.4,35.44,8362.0,28.6023,28.6265,28.5942,28.6265,8362.0
2017-01-03 14:45:00,35.44,35.45,35.43,35.45,5985.0,28.6265,28.6346,28.6184,28.6346,5985.0
2017-01-03 14:50:00,35.45,35.47,35.44,35.47,10758.0,28.6346,28.6507,28.6265,28.6507,10758.0
2017-01-03 14:55:00,35.47,35.48,35.44,35.45,10072.0,28.6507,28.6588,28.6265,28.6346,10072.0
2017-01-03 15:00:00,35.46,35.49,35.45,35.48,8984.0,28.6427,28.6669,28.6346,28.6588,8984.0
2017-01-03 15:05:00,35.48,35.49,35.47,35.48,11416.0,28.6588,28.6669,28.6507,28.6588,11416.0
2017-01-03 15:10:00,35.47,35.47,35.44,35.45,19039.0,28.6507,28.6507,28.6265,28.6346,19039.0
2017-01-03 15:15:00,35.45,35.47,35.42,35.43,10705.0,28.6346,28.6507,28.6104,28.6184,10705.0
2017-01-03 15:20:00,35.43,35.43,35.38,35.41,19558.0,28.6184,28.6184,28.578,28.6023,19558.0
2017-01-03 15:25:00,35.42,35.46,35.41,35.45,21981.0,28.6104,28.6427,28.6023,28.6346,21981.0
2017-01-03 15:30:00,35.45,35.47,35.42,35.47,21254.0,28.6346,28.6507,28.6104,28.6507,21254.0
2017-01-03 15:35:00,35.47,35.51,35.46,35.49,39515.0,28.6507,28.6831,28.6427,28.6669,39515.0
2017-01-03 15:40:00,35.49,35.51,35.48,35.49,25451.0,28.6669,28.6831,28.6588,28.6669,25451.0
2017-01-03 15:45:00,35.48,35.51,35.48,35.48,73364.0,28.6588,28.6831,28.6588,28.6588,73364.0
2017-01-03 15:50:00,35.48,35.51,35.48,35.5,83100.0,28.6588,28.6831,28.6588,28.675,83100.0
2017-01-03 15:55:00,35.49,35.55,35.47,35.54,244002.0,28.6669,28.7154,28.6507,28.7073,244002.0
2017-01-04 09:30:00,35.6,35.76,35.6,35.71,38771.0,28.7558,28.885,28.7558,28.8446,38771.0
2017-01-04 09:35:00,35.71,35.77,35.66,35.7,30240.0,28.8446,28.8931,28.8042,28.8365,30240.0
2017-01-04 09:40:00,35.7,35.73,35.67,35.72,25862.0,28.8365,28.8608,28.8123,28.8527,25862.0
2017-01-04 09:45:00,35.72,35.72,35.64,35.7,32477.0,28.8527,28.8527,28.7881,28.8365,32477.0
2017-01-04 09:50:00,35.7,35.72,35.69,35.72,19599.0,28.8365,28.8527,28.8284,28.8527,19599.0
2017-01-04 09:55:00,35.72,35.74,35.71,35.74,19975.0,28.8527,28.8688,28.8446,28.8688,19975.0
2017-01-04 10:00:00,35.75,35.82,35.75,35.76,16231.0,28.8769,28.9335,28.8769,28.885,16231.0
2017-01-04 10:05:00,35.77,35.83,35.75,35.76,21430.0,28.8931,28.9415,28.8769,28.885,21430.0
2017-01-04 10:10:00,35.76,35.76,35.71,35.73,5052.0,28.885,28.885,28.8446,28.8608,5052.0
2017-01-04 10:15:00,35.72,35.82,35.72,35.82,74188.0,28.8527,28.9335,28.8527,28.9335,74188.0
2017-01-04 10:20:00,35.82,35.85,35.8,35.84,21105.0,28.9335,28.9577,28.9173,28.9496,21105.0
2017-01-04 10:25:00,35.84,35.85,35.83,35.83,17760.0,28.9496,28.9577,28.9415,28.9415,17760.0
2017-01-04 10:30:00,35.83,35.88,35.81,35.83,32798.0,28.9415,28.9819,28.9254,28.9415,32798.0
2017-01-04 10:35:00,35.83,35.86,35.81,35.86,46779.0,28.9415,28.9658,28.9254,28.9658,46779.0
2017-01-04 10:40:00,35.86,35.86,35.79,35.81,23825.0,28.9658,28.9658,28.9092,28.9254,23825.0
2017-01-04 10:45:00,35.82,35.9,35.82,35.89,66420.0,28.9335,28.9981,28.9335,28.99,66420.0
2017-01-04 10:50:00,35.88,35.93,35.88,35.93,24704.0,28.9819,29.0223,28.9819,29.0223,24704.0
2017-01-04 10:55:00,35.93,35.95,35.85,35.85,23958.0,29.0223,29.0385,28.9577,28.9577,23958.0
2017-01-04 11:00:00,35.85,35.9,35.85,35.89,13383.0,28.9577,28.9981,28.9577,28.99,13383.0
2017-01-04 11:05:00,35.89,35.92,35.88,35.89,16462.0,28.99,29.0142,28.9819,28.99,16462.0
2017-01-04 11:10:00,35.88,35.91,35.87,35.9,18647.0,28.9819,29.0062,28.9738,28.9981,18647.0
2017-01-04 11:15:00,35.89,35.9,35.87,35.87,12028.0,28.99,28.9981,28.9738,28.9738,12028.0
2017-01-04 11:20:00,35.86,35.89,35.84,35.84,17797.0,28.9658,28.99,28.9496,28.9496,17797.0
2017-01-04 11:25:00,35.83,35.85,35.82,35.84,28365.0,28.9415,28.9577,28.9335,28.9496,28365.0
2017-01-04 11:30:00,35.84,35.84,35.81,35.83,14685.0,28.9496,28.9496,28.9254,28.9415,14685.0
2017-01-04 11:35:00,35.83,35.88,35.83,35.86,32179.0,28.9415,28.9819,28.9415,28.9658,32179.0
2017-01-04 11:40:00,35.86,35.86,35.8,35.8,10693.0,28.9658,28.9658,28.9173,28.9173,10693.0
2017-01-04 11:45:00,35.81,35.83,35.78,35.79,15885.0,28.9254,28.9415,28.9011,28.9092,15885.0
2017-01-04 11:50:00,35.79,35.8,35.78,35.8,5584.0,28.9092,28.9173,28.9011,28.9173,5584.0
2017-01-04 11:55:00,35.8,35.83,35.79,35.81,13665.0,28.9173,28.9415,28.9092,28.9254,13665.0
2017-01-04 12:00:00,35.8,35.85,35.79,35.84,13817.0,28.9173,28.9577,28.9092,28.9496,13817.0
2017-01-04 12:05:00,35.84,35.85,35.83,35.85,11865.0,28.9496,28.9577,28.9415,28.9577,11865.0
2017-01-04 12:10:00,35.85,35.86,35.84,35.86,9757.0,28.9577,28.9658,28.9496,28.9658,9757.0
2017-01-04 12:15:00,35.85,35.86,35.81,35.81,21606.0,28.9577,28.9658,28.9254,28.9254,21606.0
2017-01-04 12:20:00,35.81,35.82,35.79,35.8,19261.0,28.9254,28.9335,28.9092,28.9173,19261.0
2017-01-04 12:25:00,35.8,35.83,35.8,35.83,13054.0,28.9173,28.9415,28.9173,28.9415,13054.0
2017-01-04 12:30:00,35.83,35.83,35.79,35.8,10789.0,28.9415,28.9415,28.9092,28.9173,10789.0
2017-01-04 12:35:00,35.79,35.79,35.76,35.79,17563.0,28.9092,28.9092,28.885,28.9092,17563.0
2017-01-04 12:40:00,35.79,35.8,35.78,35.8,13575.0,28.9092,28.9173,28.9011,28.9173,13575.0
2017-01-04 12:45:00,35.8,35.81,35.79,35.8,15524.0,28.9173,28.9254,28.9092,28.9173,15524.0
2017-01-04 12:50:00,35.8,35.8,35.78,35.79,12664.0,28.9173,28.9173,28.9011,28.9092,12664.0
2017-01-04 12:55:00,35.79,35.79,35.75,35.75,12968.0,28.9092,28.9092,28.8769,28.8769,12968.0
2017-01-04 13:00:00,35.75,35.77,35.74,35.76,9856.0,28.8769,28.8931,28.8688,28.885,9856.0
2017-01-04 13:05:00,35.76,35.77,35.75,35.76,7484.0,28.885,28.8931,28.8769,28.885,7484.0
2017-01-04 13:10:00,35.76,35.79,35.75,35.76,22447.0,28.885,28.9092,28.8769,28.885,22447.0
2017-01-04 13:15:00,35.76,35.76,35.72,35.72,18191.0,28.885,28.885,28.8527,28.8527,18191.0
2017-01-04 13:20:00,35.73,35.76,35.72,35.76,30111.0,28.8608,28.885,28.8527,28.885,30111.0
2017-01-04 13:25:00,35.76,35.76,35.74,35.75,17087.0,28.885,28.885,28.8688,28.8769,17087.0
2017-01-04 13:30:00,35.75,35.75,35.73,35.73,11493.0,28.8769,28.8769,28.8608,28.8608,11493.0
2017-01-04 13:35:00,35.74,35.77,35.73,35.75,36891.0,28.8688,28.8931,28.8608,28.8769,36891.0
2017-01-04 13:40:00,35.75,35.75,35.73,35.73,9220.0,28.8769,28.8769,28.8608,28.8608,9220.0
2017-01-04 13:45:00,35.73,35.79,35.73,35.78,16248.0,28.8608,28.9092,28.8608,28.9011,16248.0
2017-01-04 13:50:00,35.78,35.82,35.78,35.8,19369.0,28.9011,28.9335,28.9011,28.9173,19369.0
2017-01-04 13:55:00,35.8,35.84,35.8,35.84,64567.0,28.9173,28.9496,28.9173,28.9496,64567.0
2017-01-04 14:00:00,35.84,35.84,35.83,35.84,105507.0,28.9496,28.9496,28.9415,28.9496,105507.0
2017-01-04 14:05:00,35.83,35.86,35.83,35.85,28020.0,28.9415,28.9658,28.9415,28.9577,28020.0
2017-01-04 14:10:00,35.84,35.87,35.83,35.83,32194.0,28.9496,28.9738,28.9415,28.9415,32194.0
2017-01-04 14:15:00,35.83,35.86,35.83,35.86,20785.0,28.9415,28.9658,28.9415,28.9658,20785.0
2017-01-04 14:20:00,35.86,35.87,35.83,35.84,36421.0,28.9658,28.9738,28.9415,28.9496,36421.0
2017-01-04 14:25:00,35.84,35.86,35.83,35.85,37403.0,28.9496,28.9658,28.9415,28.9577,37403.0
2017-01-04 14:30:00,35.85,35.86,35.84,35.86,22796.0,28.9577,28.9658,28.9496,28.9658,22796.0
2017-01-04 14:35:00,35.85,35.87,35.85,35.87,17020.0,28.9577,28.9738,28.9577,28.9738,17020.0
2017-01-04 14:40:00,35.87,35.88,35.84,35.84,34117.0,28.9738,28.9819,28.9496,28.9496,34117.0
2017-01-04 14:45:00,35.84,35.85,35.83,35.85,18191.0,28.9496,28.9577,28.9415,28.9577,18191.0
2017-01-04 14:50:00,35.84,35.88,35.84,35.87,34459.0,28.9496,28.9819,28.9496,28.9738,34459.0
2017-01-04 14:55:00,35.86,35.87,35.86,35.87,54322.0,28.9658,28.9738,28.9658,28.9738,54322.0
2017-01-04 15:00:00,35.87,35.89,35.86,35.89,34610.0,28.9738,28.99,28.9658,28.99,34610.0
2017-01-04 15:05:00,35.89,35.9,35.88,35.9,13879.0,28.99,28.9981,28.9819,28.9981,13879.0
2017-01-04 15:10:00,35.9,35.9,35.86,35.86,24668.0,28.9981,28.9981,28.9658,28.9658,24668.0
2017-01-04 15:15:00,35.87,35.88,35.85,35.88,29084.0,28.9738,28.9819,28.9577,28.9819,29084.0
2017-01-04 15:20:00,35.87,35.9,35.87,35.9,26727.0,28.9738,28.9981,28.9738,28.9981,26727.0
2017-01-04 15:25:00,35.9,35.9,35.89,35.9,21928.0,28.9981,28.9981,28.99,28.9981,21928.0
2017-01-04 15:30:00,35.9,35.91,35.89,35.91,27418.0,28.9981,29.0062,28.99,29.0062,27418.0
2017-01-04 15:35:00,35.91,35.91,35.84,35.85,63769.0,29.0062,29.0062,28.9496,28.9577,63769.0
2017-01-04 15:40:00,35.86,35.88,35.85,35.88,34145.0,28.9658,28.9819,28.9577,28.9819,34145.0
2017-01-04 15:45:00,35.88,35.91,35.85,35.85,69793.0,28.9819,29.0062,28.9577,28.9577,69793.0
2017-01-04 15:50:00,35.85,35.88,35.85,35.88,63040.0,28.9577,28.9819,28.9577,28.9819,63040.0
2017-01-04 15:55:00,35.87,35.88,35.84,35.86,245745.0,28.9738,28.9819,28.9496,28.9658,245745.0
2017-01-05 09:30:00,35.93,35.95,35.79,35.81,60719.0,29.0223,29.0385,28.9092,28.9254,60719.0
2017-01-05 09:35:00,35.85,35.89,35.84,35.88,27974.0,28.9577,28.99,28.9496,28.9819,27974.0
2017-01-05 09:40:00,35.87,35.9,35.83,35.88,20579.0,28.9738,28.9981,28.9415,28.9819,20579.0
2017-01-05 09:45:00,35.89,35.91,35.84,35.88,54431.0,28.99,29.0062,28.9496,28.9819,54431.0
2017-01-05 09:50:00,35.88,35.9,35.85,35.87,45522.0,28.9819,28.9981,28.9577,28.9738,45522.0
2017-01-05 09:55:00,35.88,35.9,35.87,35.88,9958.0,28.9819,28.9981,28.9738,28.9819,9958.0
2017-01-05 10:00:00,35.89,35.89,35.86,35.88,22279.0,28.99,28.99,28.9658,28.9819,22279.0
2017-01-05 10:05:00,35.88,35.92,35.87,35.9,38237.0,28.9819,29.0142,28.9738,28.9981,38237.0
2017-01-05 10:10:00,35.9,35.92,35.87,35.88,20425.0,28.9981,29.0142,28.9738,28.9819,20425.0
2017-01-05 10:15:00,35.88,35.88,35.85,35.86,34392.0,28.9819,28.9819,28.9577,28.9658,34392.0
2017-01-05 10:20:00,35.86,35.87,35.77,35.79,78467.0,28.9658,28.9738,28.8931,28.9092,78467.0
2017-01-05 10:25:00,35.79,35.84,35.78,35.84,23976.0,28.9092,28.9496,28.9011,28.9496,23976.0
2017-01-05 10:30:00,35.83,35.85,35.8,35.85,33099.0,28.9415,28.9577,28.9173,28.9577,33099.0
2017-01-05 10:35:00,35.86,35.86,35.83,35.84,12727.0,28.9658,28.9658,28.9415,28.9496,12727.0
2017-01-05 10:40:00,35.83,35.84,35.78,35.82,30217.0,28.9415,28.9496,28.9011,28.9335,30217.0
2017-01-05 10:45:00,35.82,35.82,35.8,35.81,14244.0,28.9335,28.9335,28.9173,28.9254,14244.0
2017-01-05 10:50:00,35.8,35.8,35.76,35.78,15880.0,28.9173,28.9173,28.885,28.9011,15880.0
2017-01-05 10:55:00,35.78,35.81,35.78,35.79,6307.0,28.9011,28.9254,28.9011,28.9092,6307.0
2017-01-05 11:00:00,35.79,35.8,35.78,35.78,7603.0,28.9092,28.9173,28.9011,28.9011,7603.0
2017-01-05 11:05:00,35.78,35.79,35.73,35.75,41818.0,28.9011,28.9092,28.8608,28.8769,41818.0
2017-01-05 11:10:00,35.75,35.75,35.69,35.74,24679.0,28.8769,28.8769,28.8284,28.8688,24679.0
2017-01-05 11:15:00,35.73,35.74,35.71,35.72,11768.0,28.8608,28.8688,28.8446,28.8527,11768.0
2017-01-05 11:20:00,35.72,35.73,35.67,35.71,22730.0,28.8527,28.8608,28.8123,28.8446,22730.0
2017-01-05 11:25:00,35.7,35.72,35.7,35.7,9259.0,28.8365,28.8527,28.8365,28.8365,9259.0
2017-01-05 11:30:00,35.7,35.71,35.66,35.66,13840.0,28.8365,28.8446,28.8042,28.8042,13840.0
2017-01-05 11:35:00,35.66,35.67,35.62,35.64,15838.0,28.8042,28.8123,28.7719,28.7881,15838.0
2017-01-05 11:40:00,35.63,35.64,35.59,35.61,13947.0,28.78,28.7881,28.7477,28.7638,13947.0
2017-01-05 11:45:00,35.61,35.61,35.57,35.58,14189.0,28.7638,28.7638,28.7315,28.7396,14189.0
2017-01-05 11:50:00,35.57,35.61,35.56,35.57,16729.0,28.7315,28.7638,28.7234,28.7315,16729.0
2017-01-05 11:55:00,35.57,35.57,35.54,35.57,30607.0,28.7315,28.7315,28.7073,28.7315,30607.0
2017-01-05 12:00:00,35.57,35.63,35.56,35.62,26212.0,28.7315,28.78,28.7234,28.7719,26212.0
2017-01-05 12:05:00,35.63,35.63,35.6,35.6,10080.0,28.78,28.78,28.7558,28.7558,10080.0
2017-01-05 12:10:00,35.6,35.64,35.6,35.64,8971.0,28.7558,28.7881,28.7558,28.7881,8971.0
2017-01-05 12:15:00,35.64,35.71,35.63,35.71,13606.0,28.7881,28.8446,28.78,28.8446,13606.0
2017-01-05 12:20:00,35.7,35.71,35.69,35.71,8110.0,28.8365,28.8446,28.8284,28.8446,8110.0
2017-01-05 12:25:00,35.71,35.72,35.7,35.72,8733.0,28.8446,28.8527,28.8365,28.8527,8733.0
2017-01-05 12:30:00,35.71,35.72,35.69,35.71,12007.0,28.8446,28.8527,28.8284,28.8446,12007.0
2017-01-05 12:35:00,35.71,35.71,35.68,35.69,56467.0,28.8446,28.8446,28.8204,28.8284,56467.0
2017-01-05 12:40:00,35.69,35.69,35.66,35.68,14082.0,28.8284,28.8284,28.8042,28.8204,14082.0
2017-01-05 12:45:00,35.68,35.69,35.66,35.67,15889.0,28.8204,28.8284,28.8042,28.8123,15889.0
2017-01-05 12:50:00,35.67,35.7,35.67,35.7,22478.0,28.8123,28.8365,28.8123,28.8365,22478.0
2017-01-05 12:55:00,35.7,35.71,35.7,35.7,7103.0,28.8365,28.8446,28.8365,28.8365,7103.0
2017-01-05 13:00:00,35.7,35.71,35.69,35.7,18215.0,28.8365,28.8446,28.8284,28.8365,18215.0
2017-01-05 13:05:00,35.7,35.72,35.68,35.69,28932.0,28.8365,28.8527,28.8204,28.8284,28932.0
2017-01-05 13:10:00,35.7,35.71,35.66,35.7,13718.0,28.8365,28.8446,28.8042,28.8365,13718.0
2017-01-05 13:15:00,35.7,35.71,35.7,35.71,4567.0,28.8365,28.8446,28.8365,28.8446,4567.0
2017-01-05 13:20:00,35.7,35.74,35.7,35.73,11458.0,28.8365,28.8688,28.8365,28.8608,11458.0
2017-01-05 13:25:00,35.74,35.74,35.69,35.7,14541.0,28.8688,28.8688,28.8284,28.8365,14541.0
2017-01-05 13:30:00,35.71,35.71,35.67,35.68,5834.0,28.8446,28.8446,28.8123,28.8204,5834.0
2017-01-05 13:35:00,35.68,35.72,35.67,35.7,13575.0,28.8204,28.8527,28.8123,28.8365,13575.0
2017-01-05 13:40:00,35.7,35.72,35.69,35.72,7877.0,28.8365,28.8527,28.8284,28.8527,7877.0
2017-01-05 13:45:00,35.72,35.72,35.69,35.71,18097.0,28.8527,28.8527,28.8284,28.8446,18097.0
2017-01-05 13:50:00,35.71,35.71,35.68,35.71,10661.0,28.8446,28.8446,28.8204,28.8446,10661.0
2017-01-05 13:55:00,35.71,35.73,35.7,35.71,25773.0,28.8446,28.8608,28.8365,28.8446,25773.0
2017-01-05 14:00:00,35.71,35.78,35.71,35.78,18580.0,28.8446,28.9011,28.8446,28.9011,18580.0
2017-01-05 14:05:00,35.78,35.79,35.74,35.78,36702.0,28.9011,28.9092,28.8688,28.9011,36702.0
2017-01-05 14:10:00,35.78,35.8,35.77,35.8,42004.0,28.9011,28.9173,28.8931,28.9173,42004.0
2017-01-05 14:15:00,35.8,35.8,35.77,35.77,18037.0,28.9173,28.9173,28.8931,28.8931,18037.0
2017-01-05 14:20:00,35.77,35.79,35.77,35.79,15143.0,28.8931,28.9092,28.8931,28.9092,15143.0
2017-01-05 14:25:00,35.78,35.79,35.75,35.77,24733.0,28.9011,28.9092,28.8769,28.8931,24733.0
2017-01-05 14:30:00,35.77,35.8,35.76,35.8,18183.0,28.8931,28.9173,28.885,28.9173,18183.0
2017-01-05 14:35:00,35.8,35.8,35.78,35.79,17031.0,28.9173,28.9173,28.9011,28.9092,17031.0
2017-01-05 14:40:00,35.8,35.82,35.78,35.8,18681.0,28.9173,28.9335,28.9011,28.9173,18681.0
2017-01-05 14:45:00,35.8,35.81,35.79,35.8,6344.0,28.9173,28.9254,28.9092,28.9173,6344.0
2017-01-05 14:50:00,35.8,35.8,35.77,35.77,11113.0,28.9173,28.9173,28.8931,28.8931,11113.0
2017-01-05 14:55:00,35.77,35.81,35.76,35.78,18253.0,28.8931,28.9254,28.885,28.9011,18253.0
2017-01-05 15:00:00,35.78,35.8,35.78,35.8,7574.0,28.9011,28.9173,28.9011,28.9173,7574.0
2017-01-05 15:05:00,35.8,35.82,35.79,35.81,29775.0,28.9173,28.9335,28.9092,28.9254,29775.0
2017-01-05 15:10:00,35.82,35.82,35.81,35.82,7502.0,28.9335,28.9335,28.9254,28.9335,7502.0
2017-01-05 15:15:00,35.82,35.82,35.79,35.79,16249.0,28.9335,28.9335,28.9092,28.9092,16249.0
2017-01-05 15:20:00,35.79,35.8,35.77,35.8,17114.0,28.9092,28.9173,28.8931,28.9173,17114.0
2017-01-05 15:25:00,35.81,35.81,35.78,35.78,16504.0,28.9254,28.9254,28.9011,28.9011,16504.0
2017-01-05 15:30:00,35.78,35.8,35.77,35.79,49485.0,28.9011,28.9173,28.8931,28.9092,49485.0
2017-01-05 15:35:00,35.79,35.79,35.77,35.77,18782.0,28.9092,28.9092,28.8931,28.8931,18782.0
2017-01-05 15:40:00,35.77,35.78,35.74,35.77,29637.0,28.8931,28.9011,28.8688,28.8931,29637.0
2017-01-05 15:45:00,35.77,35.81,35.76,35.8,44545.0,28.8931,28.9254,28.885,28.9173,44545.0
2017-01-05 15:50:00,35.8,35.81,35.78,35.8,90529.0,28.9173,28.9254,28.9011,28.9173,90529.0
2017-01-05 15:55:00,35.8,35.86,35.79,35.85,152301.0,28.9173,28.9658,28.9092,28.9577,152301.0
2017-01-06 09:30:00,35.85,35.87,35.76,35.8,31308.0,28.9577,28.9738,28.885,28.9173,31308.0
2017-01-06 09:35:00,35.81,35.85,35.79,35.82,16316.0,28.9254,28.9577,28.9092,28.9335,16316.0
2017-01-06 09:40:00,35.82,35.88,35.8,35.85,14027.0,28.9335,28.9819,28.9173,28.9577,14027.0
2017-01-06 09:45:00,35.86,35.88,35.84,35.86,24606.0,28.9658,28.9819,28.9496,28.9658,24606.0
2017-01-06 09:50:00,35.87,35.94,35.87,35.91,28556.0,28.9738,29.0304,28.9738,29.0062,28556.0
2017-01-06 09:55:00,35.91,35.96,35.89,35.94,17307.0,29.0062,29.0465,28.99,29.0304,17307.0
2017-01-06 10:00:00,35.94,35.94,35.88,35.89,13315.0,29.0304,29.0304,28.9819,28.99,13315.0
2017-01-06 10:05:00,35.89,35.92,35.85,35.85,21933.0,28.99,29.0142,28.9577,28.9577,21933.0
2017-01-06 10:10:00,35.85,35.9,35.82,35.9,25976.0,28.9577,28.9981,28.9335,28.9981,25976.0
2017-01-06 10:15:00,35.89,35.91,35.86,35.89,31834.0,28.99,29.0062,28.9658,28.99,31834.0
2017-01-06 10:20:00,35.89,35.91,35.87,35.9,23130.0,28.99,29.0062,28.9738,28.9981,23130.0
2017-01-06 10:25:00,35.91,35.92,35.88,35.92,13348.0,29.0062,29.0142,28.9819,29.0142,13348.0
2017-01-06 10:30:00,35.92,35.95,35.9,35.9,24407.0,29.0142,29.0385,28.9981,28.9981,24407.0
2017-01-06 10:35:00,35.9,35.92,35.88,35.89,15464.0,28.9981,29.0142,28.9819,28.99,15464.0
2017-01-06 10:40:00,35.9,35.98,35.89,35.97,40250.0,28.9981,29.0627,28.99,29.0546,40250.0
2017-01-06 10:45:00,35.97,35.97,35.94,35.94,13448.0,29.0546,29.0546,29.0304,29.0304,13448.0
2017-01-06 10:50:00,35.95,36.0,35.94,36.0,41031.0,29.0385,29.0789,29.0304,29.0789,41031.0
2017-01-06 10:55:00,36.0,36.03,35.98,36.01,62960.0,29.0789,29.1031,29.0627,29.0869,62960.0
2017-01-06 11:00:00,36.01,36.02,35.97,36.02,35916.0,29.0869,29.095,29.0546,29.095,35916.0
2017-01-06 11:05:00,36.02,36.03,35.99,36.0,10635.0,29.095,29.1031,29.0708,29.0789,10635.0
2017-01-06 11:10:00,36.0,36.07,36.0,36.07,19535.0,29.0789,29.1354,29.0789,29.1354,19535.0
2017-01-06 11:15:00,36.07,36.07,36.04,36.05,12375.0,29.1354,29.1354,29.1112,29.1192,12375.0
2017-01-06 11:20:00,36.05,36.09,36.04,36.08,14031.0,29.1192,29.1515,29.1112,29.1435,14031.0
2017-01-06 11:25:00,36.09,36.12,36.07,36.12,22987.0,29.1515,29.1758,29.1354,29.1758,22987.0
2017-01-06 11:30:00,36.13,36.15,36.12,36.14,15187.0,29.1839,29.2,29.1758,29.1919,15187.0
2017-01-06 11:35:00,36.15,36.16,36.12,36.13,18222.0,29.2,29.2081,29.1758,29.1839,18222.0
2017-01-06 11:40:00,36.13,36.18,36.1,36.17,64180.0,29.1839,29.2242,29.1596,29.2162,64180.0
2017-01-06 11:45:00,36.17,36.18,36.12,36.12,37465.0,29.2162,29.2242,29.1758,29.1758,37465.0
2017-01-06 11:50:00,36.12,36.12,36.07,36.09,44077.0,29.1758,29.1758,29.1354,29.1515,44077.0
2017-01-06 11:55:00,36.1,36.12,36.07,36.07,26637.0,29.1596,29.1758,29.1354,29.1354,26637.0
2017-01-06 12:00:00,36.07,36.08,36.05,36.06,17664.0,29.1354,29.1435,29.1192,29.1273,17664.0
2017-01-06 12:05:00,36.06,36.07,36.03,36.05,24667.0,29.1273,29.1354,29.1031,29.1192,24667.0
2017-01-06 12:10:00,36.04,36.06,36.02,36.06,16772.0,29.1112,29.1273,29.095,29.1273,16772.0
2017-01-06 12:15:00,36.06,36.08,36.05,36.07,29290.0,29.1273,29.1435,29.1192,29.1354,29290.0
2017-01-06 12:20:00,36.07,36.09,36.07,36.09,6492.0,29.1354,29.1515,29.1354,29.1515,6492.0
2017-01-06 12:25:00,36.09,36.11,36.08,36.1,20309.0,29.1515,29.1677,29.1435,29.1596,20309.0
2017-01-06 12:30:00,36.1,36.16,36.1,36.16,33981.0,29.1596,29.2081,29.1596,29.2081,33981.0
2017-01-06 12:35:00,36.16,36.18,36.12,36.13,20486.0,29.2081,29.2242,29.1758,29.1839,20486.0
2017-01-06 12:40:00,36.12,36.13,36.09,36.1,13715.0,29.1758,29.1839,29.1515,29.1596,13715.0
2017-01-06 12:45:00,36.1,36.13,36.1,36.13,12270.0,29.1596,29.1839,29.1596,29.1839,12270.0
2017-01-06 12:50:00,36.13,36.13,36.1,36.12,13611.0,29.1839,29.1839,29.1596,29.1758,13611.0
2017-01-06 12:55:00,36.12,36.14,36.11,36.14,9577.0,29.1758,29.1919,29.1677,29.1919,9577.0
2017-01-06 13:00:00,36.14,36.14,36.1,36.12,38109.0,29.1919,29.1919,29.1596,29.1758,38109.0
2017-01-06 13:05:00,36.12,36.13,36.09,36.12,18943.0,29.1758,29.1839,29.1515,29.1758,18943.0
2017-01-06 13:10:00,36.12,36.12,36.09,36.09,5616.0,29.1758,29.1758,29.1515,29.1515,5616.0
2017-01-06 13:15:00,36.09,36.11,36.08,36.09,18801.0,29.1515,29.1677,29.1435,29.1515,18801.0
2017-01-06 13:20:00,36.09,36.1,36.07,36.07,7144.0,29.1515,29.1596,29.1354,29.1354,7144.0
2017-01-06 13:25:00,36.07,36.08,36.06,36.07,21084.0,29.1354,29.1435,29.1273,29.1354,21084.0
2017-01-06 13:30:00,36.06,36.11,36.06,36.1,11641.0,29.1273,29.1677,29.1273,29.1596,11641.0
2017-01-06 13:35:00,36.1,36.1,36.07,36.08,16800.0,29.1596,29.1596,29.1354,29.1435,16800.0
2017-01-06 13:40:00,36.09,36.1,36.08,36.09,9660.0,29.1515,29.1596,29.1435,29.1515,9660.0
2017-01-06 13:45:00,36.09,36.11,36.09,36.1,17803.0,29.1515,29.1677,29.1515,29.1596,17803.0
2017-01-06 13:50:00,36.1,36.11,36.09,36.1,19236.0,29.1596,29.1677,29.1515,29.1596,19236.0
2017-01-06 13:55:00,36.1,36.1,36.06,36.08,9854.0,29.1596,29.1596,29.1273,29.1435,9854.0
2017-01-06 14:00:00,36.08,36.1,36.07,36.08,25908.0,29.1435,29.1596,29.1354,29.1435,25908.0
2017-01-06 14:05:00,36.08,36.11,36.08,36.09,10575.0,29.1435,29.1677,29.1435,29.1515,10575.0
2017-01-06 14:10:00,36.09,36.1,36.09,36.09,8013.0,29.1515,29.1596,29.1515,29.1515,8013.0
2017-01-06 14:15:00,36.09,36.11,36.09,36.11,20354.0,29.1515,29.1677,29.1515,29.1677,20354.0
2017-01-06 14:20:00,36.11,36.11,36.08,36.09,23464.0,29.1677,29.1677,29.1435,29.1515,23464.0
2017-01-06 14:25:00,36.09,36.1,36.06,36.07,20415.0,29.1515,29.1596,29.1273,29.1354,20415.0
2017-01-06 14:30:00,36.07,36.09,36.06,36.09,11317.0,29.1354,29.1515,29.1273,29.1515,11317.0
2017-01-06 14:35:00,36.08,36.09,36.08,36.08,17460.0,29.1435,29.1515,29.1435,29.1435,17460.0
2017-01-06 14:40:00,36.09,36.09,36.04,36.06,19867.0,29.1515,29.1515,29.1112,29.1273,19867.0
2017-01-06 14:45:00,36.06,36.06,36.03,36.03,8937.0,29.1273,29.1273,29.1031,29.1031,8937.0
2017-01-06 14:50:00,36.03,36.06,36.02,36.06,22535.0,29.1031,29.1273,29.095,29.1273,22535.0
2017-01-06 14:55:00,36.05,36.08,36.05,36.06,15106.0,29.1192,29.1435,29.1192,29.1273,15106.0
2017-01-06 15:00:00,36.06,36.08,36.05,36.06,27126.0,29.1273,29.1435,29.1192,29.1273,27126.0
2017-01-06 15:05:00,36.06,36.08,36.04,36.05,21778.0,29.1273,29.1435,29.1112,29.1192,21778.0
2017-01-06 15:10:00,36.05,36.06,36.05,36.05,4236.0,29.1192,29.1273,29.1192,29.1192,4236.0
2017-01-06 15:15:00,36.05,36.06,36.02,36.03,19299.0,29.1192,29.1273,29.095,29.1031,19299.0
2017-01-06 15:20:00,36.03,36.04,36.0,36.01,18362.0,29.1031,29.1112,29.0789,29.0869,18362.0
2017-01-06 15:25:00,36.01,36.02,36.0,36.0,14190.0,29.0869,29.095,29.0789,29.0789,14190.0
2017-01-06 15:30:00,36.0,36.04,36.0,36.04,32183.0,29.0789,29.1112,29.0789,29.1112,32183.0
2017-01-06 15:35:00,36.04,36.07,36.03,36.05,37362.0,29.1112,29.1354,29.1031,29.1192,37362.0
2017-01-06 15:40:00,36.06,36.08,36.05,36.06,44770.0,29.1273,29.1435,29.1192,29.1273,44770.0
2017-01-06 15:45:00,36.05,36.09,36.04,36.05,52172.0,29.1192,29.1515,29.1112,29.1192,52172.0
2017-01-06 15:50:00,36.05,36.06,36.03,36.04,60664.0,29.1192,29.1273,29.1031,29.1112,60664.0
2017-01-06 15:55:00,36.04,36.05,36.01,36.02,100396.0,29.1112,29.1192,29.0869,29.095,100396.0
2017-01-09 09:30:00,35.98,35.98,35.85,35.92,25058.0,29.0627,29.0627,28.9577,29.0142,25058.0
2017-01-09 09:35:00,35.91,35.91,35.81,35.85,10316.0,29.0062,29.0062,28.9254,28.9577,10316.0
2017-01-09 09:40:00,35.85,35.86,35.78,35.78,11589.0,28.9577,28.9658,28.9011,28.9011,11589.0
2017-01-09 09:45:00,35.8,35.82,35.74,35.8,14585.0,28.9173,28.9335,28.8688,28.9173,14585.0
2017-01-09 09:50:00,35.8,35.87,35.8,35.84,18178.0,28.9173,28.9738,28.9173,28.9496,18178.0
2017-01-09 09:55:00,35.84,35.84,35.78,35.79,25152.0,28.9496,28.9496,28.9011,28.9092,25152.0
2017-01-09 10:00:00,35.8,35.8,35.76,35.77,9813.0,28.9173,28.9173,28.885,28.8931,9813.0
2017-01-09 10:05:00,35.76,35.8,35.76,35.78,8620.0,28.885,28.9173,28.885,28.9011,8620.0
2017-01-09 10:10:00,35.77,35.8,35.74,35.8,13266.0,28.8931,28.9173,28.8688,28.9173,13266.0
2017-01-09 10:15:00,35.8,35.82,35.78,35.8,10853.0,28.9173,28.9335,28.9011,28.9173,10853.0
2017-01-09 10:20:00,35.8,35.81,35.78,35.81,5084.0,28.9173,28.9254,28.9011,28.9254,5084.0
2017-01-09 10:25:00,35.8,35.8,35.75,35.78,13653.0,28.9173,28.9173,28.8769,28.9011,13653.0
2017-01-09 10:30:00,35.77,35.8,35.77,35.79,9823.0,28.8931,28.9173,28.8931,28.9092,9823.0
2017-01-09 10:35:00,35.79,35.79,35.75,35.77,4720.0,28.9092,28.9092,28.8769,28.8931,4720.0
2017-01-09 10:40:00,35.77,35.77,35.74,35.74,5479.0,28.8931,28.8931,28.8688,28.8688,5479.0
2017-01-09 10:45:00,35.74,35.75,35.72,35.75,13405.0,28.8688,28.8769,28.8527,28.8769,13405.0
2017-01-09 10:50:00,35.76,35.79,35.76,35.79,10294.0,28.885,28.9092,28.885,28.9092,10294.0
2017-01-09 10:55:00,35.79,35.81,35.78,35.8,2400.0,28.9092,28.9254,28.9011,28.9173,2400.0
2017-01-09 11:00:00,35.8,35.84,35.78,35.8,35062.0,28.9173,28.9496,28.9011,28.9173,35062.0
2017-01-09 11:05:00,35.81,35.84,35.8,35.82,17511.0,28.9254,28.9496,28.9173,28.9335,17511.0
2017-01-09 11:10:00,35.81,35.84,35.81,35.83,7612.0,28.9254,28.9496,28.9254,28.9415,7612.0
2017-01-09 11:15:00,35.83,35.86,35.83,35.86,9967.0,28.9415,28.9658,28.9415,28.9658,9967.0
2017-01-09 11:20:00,35.87,35.88,35.85,35.86,7277.0,28.9738,28.9819,28.9577,28.9658,7277.0
2017-01-09 11:25:00,35.87,35.88,35.85,35.86,66877.0,28.9738,28.9819,28.9577,28.9658,66877.0
2017-01-09 11:30:00,35.87,35.87,35.81,35.82,42896.0,28.9738,28.9738,28.9254,28.9335,42896.0
2017-01-09 11:35:00,35.82,35.83,35.82,35.83,7900.0,28.9335,28.9415,28.9335,28.9415,7900.0
2017-01-09 11:40:00,35.83,35.85,35.82,35.84,16203.0,28.9415,28.9577,28.9335,28.9496,16203.0
2017-01-09 11:45:00,35.84,35.87,35.84,35.87,10557.0,28.9496,28.9738,28.9496,28.9738,10557.0
2017-01-09 11:50:00,35.86,35.88,35.86,35.86,9340.0,28.9658,28.9819,28.9658,28.9658,9340.0
2017-01-09 11:55:00,35.86,35.89,35.85,35.87,39370.0,28.9658,28.99,28.9577,28.9738,39370.0
2017-01-09 12:00:00,35.86,35.87,35.85,35.85,11555.0,28.9658,28.9738,28.9577,28.9577,11555.0
2017-01-09 12:05:00,35.86,35.87,35.84,35.84,31108.0,28.9658,28.9738,28.9496,28.9496,31108.0
2017-01-09 12:10:00,35.83,35.83,35.81,35.81,13852.0,28.9415,28.9415,28.9254,28.9254,13852.0
2017-01-09 12:15:00,35.8,35.81,35.79,35.79,3990.0,28.9173,28.9254,28.9092,28.9092,3990.0
2017-01-09 12:20:00,35.8,35.8,35.79,35.79,6992.0,28.9173,28.9173,28.9092,28.9092,6992.0
2017-01-09 12:25:00,35.78,35.79,35.78,35.79,3370.0,28.9011,28.9092,28.9011,28.9092,3370.0
2017-01-09 12:30:00,35.79,35.79,35.78,35.78,5609.0,28.9092,28.9092,28.9011,28.9011,5609.0
2017-01-09 12:35:00,35.79,35.82,35.78,35.82,8279.0,28.9092,28.9335,28.9011,28.9335,8279.0
2017-01-09 12:40:00,35.82,35.83,35.79,35.81,10596.0,28.9335,28.9415,28.9092,28.9254,10596.0
2017-01-09 12:45:00,35.81,35.82,35.8,35.81,4972.0,28.9254,28.9335,28.9173,28.9254,4972.0
2017-01-09 12:50:00,35.8,35.82,35.79,35.82,85725.0,28.9173,28.9335,28.9092,28.9335,85725.0
2017-01-09 12:55:00,35.83,35.85,35.82,35.85,10536.0,28.9415,28.9577,28.9335,28.9577,10536.0
2017-01-09 13:00:00,35.85,35.85,35.84,35.84,18125.0,28.9577,28.9577,28.9496,28.9496,18125.0
2017-01-09 13:05:00,35.84,35.86,35.83,35.85,34797.0,28.9496,28.9658,28.9415,28.9577,34797.0
2017-01-09 13:10:00,35.85,35.85,35.84,35.84,6100.0,28.9577,28.9577,28.9496,28.9496,6100.0
2017-01-09 13:15:00,35.84,35.85,35.83,35.85,10200.0,28.9496,28.9577,28.9415,28.9577,10200.0
2017-01-09 13:20:00,35.84,35.85,35.82,35.84,7575.0,28.9496,28.9577,28.9335,28.9496,7575.0
2017-01-09 13:25:00,35.84,35.84,35.83,35.84,3380.0,28.9496,28.9496,28.9415,28.9496,3380.0
2017-01-09 13:30:00,35.84,35.84,35.83,35.83,9039.0,28.9496,28.9496,28.9415,28.9415,9039.0
2017-01-09 13:35:00,35.84,35.85,35.83,35.84,7845.0,28.9496,28.9577,28.9415,28.9496,7845.0
2017-01-09 13:40:00,35.84,35.86,35.83,35.85,9967.0,28.9496,28.9658,28.9415,28.9577,9967.0
2017-01-09 13:45:00,35.85,35.88,35.84,35.88,8268.0,28.9577,28.9819,28.9496,28.9819,8268.0
2017-01-09 13:50:00,35.87,35.88,35.86,35.88,4806.0,28.9738,28.9819,28.9658,28.9819,4806.0
2017-01-09 13:55:00,35.87,35.89,35.87,35.88,10655.0,28.9738,28.99,28.9738,28.9819,10655.0
2017-01-09 14:00:00,35.88,35.89,35.84,35.85,43920.0,28.9819,28.99,28.9496,28.9577,43920.0
2017-01-09 14:05:00,35.84,35.86,35.83,35.83,10732.0,28.9496,28.9658,28.9415,28.9415,10732.0
2017-01-09 14:10:00,35.83,35.85,35.81,35.84,23203.0,28.9415,28.9577,28.9254,28.9496,23203.0
2017-01-09 14:15:00,35.83,35.85,35.83,35.85,9660.0,28.9415,28.9577,28.9415,28.9577,9660.0
2017-01-09 14:20:00,35.85,35.86,35.82,35.82,19115.0,28.9577,28.9658,28.9335,28.9335,19115.0
2017-01-09 14:25:00,35.83,35.83,35.81,35.82,9647.0,28.9415,28.9415,28.9254,28.9335,9647.0
2017-01-09 14:30:00,35.82,35.82,35.78,35.78,21855.0,28.9335,28.9335,28.9011,28.9011,21855.0
2017-01-09 14:35:00,35.78,35.79,35.76,35.76,10696.0,28.9011,28.9092,28.885,28.885,10696.0
2017-01-09 14:40:00,35.77,35.78,35.76,35.77,23734.0,28.8931,28.9011,28.885,28.8931,23734.0
2017-01-09 14:45:00,35.77,35.79,35.76,35.78,26186.0,28.8931,28.9092,28.885,28.9011,26186.0
2017-01-09 14:50:00,35.77,35.79,35.77,35.77,10500.0,28.8931,28.9092,28.8931,28.8931,10500.0
2017-01-09 14:55:00,35.77,35.79,35.76,35.79,15641.0,28.8931,28.9092,28.885,28.9092,15641.0
2017-01-09 15:00:00,35.79,35.79,35.78,35.79,7358.0,28.9092,28.9092,28.9011,28.9092,7358.0
2017-01-09 15:05:00,35.79,35.79,35.77,35.79,12608.0,28.9092,28.9092,28.8931,28.9092,12608.0
2017-01-09 15:10:00,35.79,35.79,35.78,35.79,14665.0,28.9092,28.9092,28.9011,28.9092,14665.0
2017-01-09 15:15:00,35.79,35.79,35.76,35.77,20835.0,28.9092,28.9092,28.885,28.8931,20835.0
2017-01-09 15:20:00,35.77,35.78,35.76,35.77,9886.0,28.8931,28.9011,28.885,28.8931,9886.0
2017-01-09 15:25:00,35.78,35.82,35.77,35.8,24181.0,28.9011,28.9335,28.8931,28.9173,24181.0
2017-01-09 15:30:00,35.8,35.81,35.78,35.79,17816.0,28.9173,28.9254,28.9011,28.9092,17816.0
2017-01-09 15:35:00,35.79,35.79,35.78,35.78,35364.0,28.9092,28.9092,28.9011,28.9011,35364.0
2017-01-09 15:40:00,35.77,35.79,35.77,35.79,24844.0,28.8931,28.9092,28.8931,28.9092,24844.0
2017-01-09 15:45:00,35.78,35.79,35.75,35.76,64377.0,28.9011,28.9092,28.8769,28.885,64377.0
2017-01-09 15:50:00,35.76,35.76,35.74,35.75,59014.0,28.885,28.885,28.8688,28.8769,59014.0
2017-01-09 15:55:00,35.75,35.75,35.72,35.73,143522.0,28.8769,28.8769,28.8527,28.8608,143522.0
2017-01-10 09:30:00,35.98,36.1,35.81,36.06,142165.0,29.0627,29.1596,28.9254,29.1273,142165.0
2017-01-10 09:35:00,36.07,36.18,36.07,36.16,80000.0,29.1354,29.2242,29.1354,29.2081,80000.0
2017-01-10 09:40:00,36.16,36.2,36.11,36.13,92415.0,29.2081,29.2404,29.1677,29.1839,92415.0
2017-01-10 09:45:00,36.12,36.15,36.06,36.08,125786.0,29.1758,29.2,29.1273,29.1435,125786.0
2017-01-10 09:50:00,36.09,36.15,36.03,36.15,112339.0,29.1515,29.2,29.1031,29.2,112339.0
2017-01-10 09:55:00,36.15,36.18,36.15,36.17,29275.0,29.2,29.2242,29.2,29.2162,29275.0
2017-01-10 10:00:00,36.18,36.22,36.17,36.19,27973.0,29.2242,29.2566,29.2162,29.2323,27973.0
2017-01-10 10:05:00,36.19,36.24,36.18,36.21,78776.0,29.2323,29.2727,29.2242,29.2485,78776.0
2017-01-10 10:10:00,36.21,36.25,36.19,36.23,44927.0,29.2485,29.2808,29.2323,29.2646,44927.0
2017-01-10 10:15:00,36.23,36.24,36.22,36.23,18001.0,29.2646,29.2727,29.2566,29.2646,18001.0
2017-01-10 10:20:00,36.23,36.29,36.23,36.26,45619.0,29.2646,29.3131,29.2646,29.2889,45619.0
2017-01-10 10:25:00,36.26,36.28,36.24,36.24,62819.0,29.2889,29.305,29.2727,29.2727,62819.0
2017-01-10 10:30:00,36.24,36.26,36.21,36.24,29806.0,29.2727,29.2889,29.2485,29.2727,29806.0
2017-01-10 10:35:00,36.24,36.25,36.22,36.25,17550.0,29.2727,29.2808,29.2566,29.2808,17550.0
2017-01-10 10:40:00,36.25,36.26,36.23,36.25,24838.0,29.2808,29.2889,29.2646,29.2808,24838.0
2017-01-10 10:45:00,36.25,36.26,36.23,36.23,18193.0,29.2808,29.2889,29.2646,29.2646,18193.0
2017-01-10 10:50:00,36.23,36.27,36.23,36.26,39432.0,29.2646,29.2969,29.2646,29.2889,39432.0
2017-01-10 10:55:00,36.27,36.29,36.26,36.27,16349.0,29.2969,29.3131,29.2889,29.2969,16349.0
2017-01-10 11:00:00,36.27,36.31,36.26,36.3,33804.0,29.2969,29.3293,29.2889,29.3212,33804.0
2017-01-10 11:05:00,36.3,36.33,36.3,36.32,37650.0,29.3212,29.3454,29.3212,29.3373,37650.0
2017-01-10 11:10:00,36.31,36.35,36.31,36.35,18377.0,29.3293,29.3616,29.3293,29.3616,18377.0
2017-01-10 11:15:00,36.36,36.38,36.34,36.36,23156.0,29.3696,29.3858,29.3535,29.3696,23156.0
2017-01-10 11:20:00,36.36,36.37,36.36,36.37,19697.0,29.3696,29.3777,29.3696,29.3777,19697.0
2017-01-10 11:25:00,36.37,36.4,36.37,36.38,36611.0,29.3777,29.4019,29.3777,29.3858,36611.0
2017-01-10 11:30:00,36.39,36.4,36.38,36.39,13979.0,29.3939,29.4019,29.3858,29.3939,13979.0
2017-01-10 11:35:00,36.4,36.4,36.36,36.36,12642.0,29.4019,29.4019,29.3696,29.3696,12642.0
2017-01-10 11:40:00,36.37,36.39,36.36,36.36,27446.0,29.3777,29.3939,29.3696,29.3696,27446.0
2017-01-10 11:45:00,36.37,36.38,36.35,36.35,15000.0,29.3777,29.3858,29.3616,29.3616,15000.0
2017-01-10 11:50:00,36.34,36.34,36.3,36.31,35917.0,29.3535,29.3535,29.3212,29.3293,35917.0
2017-01-10 11:55:00,36.3,36.32,36.3,36.31,35531.0,29.3212,29.3373,29.3212,29.3293,35531.0
2017-01-10 12:00:00,36.32,36.38,36.31,36.37,32341.0,29.3373,29.3858,29.3293,29.3777,32341.0
2017-01-10 12:05:00,36.36,36.37,36.35,36.36,29842.0,29.3696,29.3777,29.3616,29.3696,29842.0
2017-01-10 12:10:00,36.36,36.39,36.36,36.38,17072.0,29.3696,29.3939,29.3696,29.3858,17072.0
2017-01-10 12:15:00,36.39,36.43,36.38,36.43,22056.0,29.3939,29.4262,29.3858,29.4262,22056.0
2017-01-10 12:20:00,36.43,36.45,36.42,36.45,30993.0,29.4262,29.4423,29.4181,29.4423,30993.0
2017-01-10 12:25:00,36.45,36.45,36.44,36.45,13641.0,29.4423,29.4423,29.4343,29.4423,13641.0
2017-01-10 12:30:00,36.44,36.49,36.44,36.48,55576.0,29.4343,29.4746,29.4343,29.4666,55576.0
2017-01-10 12:35:00,36.48,36.49,36.47,36.48,17261.0,29.4666,29.4746,29.4585,29.4666,17261.0
2017-01-10 12:40:00,36.49,36.49,36.48,36.48,20471.0,29.4746,29.4746,29.4666,29.4666,20471.0
2017-01-10 12:45:00,36.49,36.5,36.48,36.48,40196.0,29.4746,29.4827,29.4666,29.4666,40196.0
2017-01-10 12:50:00,36.49,36.49,36.48,36.48,3789.0,29.4746,29.4746,29.4666,29.4666,3789.0
2017-01-10 12:55:00,36.48,36.49,36.47,36.48,22356.0,29.4666,29.4746,29.4585,29.4666,22356.0
2017-01-10 13:00:00,36.47,36.48,36.47,36.48,5150.0,29.4585,29.4666,29.4585,29.4666,5150.0
2017-01-10 13:05:00,36.48,36.5,36.47,36.5,39449.0,29.4666,29.4827,29.4585,29.4827,39449.0
2017-01-10 13:10:00,36.5,36.5,36.49,36.5,18736.0,29.4827,29.4827,29.4746,29.4827,18736.0
2017-01-10 13:15:00,36.49,36.5,36.43,36.44,45368.0,29.4746,29.4827,29.4262,29.4343,45368.0
2017-01-10 13:20:00,36.44,36.45,36.43,36.45,10053.0,29.4343,29.4423,29.4262,29.4423,10053.0
2017-01-10 13:25:00,36.45,36.46,36.44,36.45,13482.0,29.4423,29.4504,29.4343,29.4423,13482.0
2017-01-10 13:30:00,36.45,36.48,36.45,36.48,20164.0,29.4423,29.4666,29.4423,29.4666,20164.0
2017-01-10 13:35:00,36.48,36.5,36.47,36.5,14707.0,29.4666,29.4827,29.4585,29.4827,14707.0
2017-01-10 13:40:00,36.5,36.5,36.45,36.45,39034.0,29.4827,29.4827,29.4423,29.4423,39034.0
2017-01-10 13:45:00,36.45,36.5,36.45,36.5,36230.0,29.4423,29.4827,29.4423,29.4827,36230.0
2017-01-10 13:50:00,36.5,36.5,36.48,36.5,24207.0,29.4827,29.4827,29.4666,29.4827,24207.0
2017-01-10 13:55:00,36.49,36.5,36.4,36.4,30337.0,29.4746,29.4827,29.4019,29.4019,30337.0
2017-01-10 14:00:00,36.41,36.41,36.37,36.39,28453.0,29.41,29.41,29.3777,29.3939,28453.0
2017-01-10 14:05:00,36.39,36.4,36.38,36.4,19481.0,29.3939,29.4019,29.3858,29.4019,19481.0
2017-01-10 14:10:00,36.4,36.4,36.39,36.4,16464.0,29.4019,29.4019,29.3939,29.4019,16464.0
2017-01-10 14:15:00,36.4,36.42,36.39,36.41,16656.0,29.4019,29.4181,29.3939,29.41,16656.0
2017-01-10 14:20:00,36.42,36.45,36.42,36.45,38436.0,29.4181,29.4423,29.4181,29.4423,38436.0
2017-01-10 14:25:00,36.45,36.45,36.4,36.4,39703.0,29.4423,29.4423,29.4019,29.4019,39703.0
2017-01-10 14:30:00,36.4,36.43,36.39,36.39,58021.0,29.4019,29.4262,29.3939,29.3939,58021.0
2017-01-10 14:35:00,36.39,36.39,36.35,36.36,21284.0,29.3939,29.3939,29.3616,29.3696,21284.0
2017-01-10 14:40:00,36.36,36.36,36.32,36.32,20538.0,29.3696,29.3696,29.3373,29.3373,20538.0
2017-01-10 14:45:00,36.32,36.34,36.32,36.34,35886.0,29.3373,29.3535,29.3373,29.3535,35886.0
2017-01-10 14:50:00,36.34,36.34,36.31,36.34,40351.0,29.3535,29.3535,29.3293,29.3535,40351.0
2017-01-10 14:55:00,36.34,36.36,36.33,36.34,29372.0,29.3535,29.3696,29.3454,29.3535,29372.0
2017-01-10 15:00:00,36.34,36.35,36.34,36.34,5940.0,29.3535,29.3616,29.3535,29.3535,5940.0
2017-01-10 15:05:00,36.34,36.36,36.34,36.35,18742.0,29.3535,29.3696,29.3535,29.3616,18742.0
2017-01-10 15:10:00,36.36,36.39,36.36,36.39,24166.0,29.3696,29.3939,29.3696,29.3939,24166.0
2017-01-10 15:15:00,36.39,36.41,36.38,36.4,70535.0,29.3939,29.41,29.3858,29.4019,70535.0
2017-01-10 15:20:00,36.39,36.39,36.36,36.36,31035.0,29.3939,29.3939,29.3696,29.3696,31035.0
2017-01-10 15:25:00,36.37,36.37,36.36,36.37,9200.0,29.3777,29.3777,29.3696,29.3777,9200.0
2017-01-10 15:30:00,36.37,36.38,36.36,36.37,23413.0,29.3777,29.3858,29.3696,29.3777,23413.0
2017-01-10 15:35:00,36.38,36.38,36.37,36.38,29931.0,29.3858,29.3858,29.3777,29.3858,29931.0
2017-01-10 15:40:00,36.37,36.38,36.34,36.36,78952.0,29.3777,29.3858,29.3535,29.3696,78952.0
2017-01-10 15:45:00,36.35,36.36,36.29,36.3,79764.0,29.3616,29.3696,29.3131,29.3212,79764.0
2017-01-10 15:50:00,36.3,36.35,36.29,36.35,120669.0,29.3212,29.3616,29.3131,29.3616,120669.0
2017-01-10 15:55:00,36.34,36.35,36.31,36.32,238601.0,29.3535,29.3616,29.3293,29.3373,238601.0
2017-01-11 09:30:00,36.23,36.37,36.23,36.29,45450.0,29.2646,29.3777,29.2646,29.3131,45450.0
2017-01-11 09:35:00,36.27,36.28,36.22,36.27,21920.0,29.2969,29.305,29.2566,29.2969,21920.0
2017-01-11 09:40:00,36.26,36.32,36.26,36.27,18767.0,29.2889,29.3373,29.2889,29.2969,18767.0
2017-01-11 09:45:00,36.27,36.34,36.26,36.32,15676.0,29.2969,29.3535,29.2889,29.3373,15676.0
2017-01-11 09:50:00,36.32,36.34,36.25,36.33,34599.0,29.3373,29.3535,29.2808,29.3454,34599.0
2017-01-11 09:55:00,36.34,36.34,36.3,36.31,8334.0,29.3535,29.3535,29.3212,29.3293,8334.0
2017-01-11 10:00:00,36.31,36.37,36.31,36.35,21997.0,29.3293,29.3777,29.3293,29.3616,21997.0
2017-01-11 10:05:00,36.35,36.38,36.33,36.38,16253.0,29.3616,29.3858,29.3454,29.3858,16253.0
2017-01-11 10:10:00,36.38,36.39,36.35,36.36,20304.0,29.3858,29.3939,29.3616,29.3696,20304.0
2017-01-11 10:15:00,36.37,36.39,36.36,36.39,14961.0,29.3777,29.3939,29.3696,29.3939,14961.0
2017-01-11 10:20:00,36.39,36.43,36.36,36.42,70266.0,29.3939,29.4262,29.3696,29.4181,70266.0
2017-01-11 10:25:00,36.43,36.45,36.41,36.45,8920.0,29.4262,29.4423,29.41,29.4423,8920.0
2017-01-11 10:30:00,36.44,36.45,36.41,36.44,31748.0,29.4343,29.4423,29.41,29.4343,31748.0
2017-01-11 10:35:00,36.44,36.45,36.43,36.45,10892.0,29.4343,29.4423,29.4262,29.4423,10892.0
2017-01-11 10:40:00,36.45,36.45,36.41,36.44,21337.0,29.4423,29.4423,29.41,29.4343,21337.0
2017-01-11 10:45:00,36.44,36.44,36.38,36.41,50718.0,29.4343,29.4343,29.3858,29.41,50718.0
2017-01-11 10:50:00,36.4,36.41,36.32,36.33,26933.0,29.4019,29.41,29.3373,29.3454,26933.0
2017-01-11 10:55:00,36.33,36.35,36.3,36.32,25483.0,29.3454,29.3616,29.3212,29.3373,25483.0
2017-01-11 11:00:00,36.33,36.34,36.29,36.32,26653.0,29.3454,29.3535,29.3131,29.3373,26653.0
2017-01-11 11:05:00,36.32,36.33,36.3,36.32,20494.0,29.3373,29.3454,29.3212,29.3373,20494.0
2017-01-11 11:10:00,36.32,36.35,36.31,36.32,21983.0,29.3373,29.3616,29.3293,29.3373,21983.0
2017-01-11 11:15:00,36.32,36.38,36.31,36.38,15105.0,29.3373,29.3858,29.3293,29.3858,15105.0
2017-01-11 11:20:00,36.37,36.41,36.37,36.38,47030.0,29.3777,29.41,29.3777,29.3858,47030.0
2017-01-11 11:25:00,36.38,36.41,36.32,36.32,24917.0,29.3858,29.41,29.3373,29.3373,24917.0
2017-01-11 11:30:00,36.32,36.33,36.26,36.27,28485.0,29.3373,29.3454,29.2889,29.2969,28485.0
2017-01-11 11:35:00,36.27,36.27,36.23,36.27,10053.0,29.2969,29.2969,29.2646,29.2969,10053.0
2017-01-11 11:40:00,36.26,36.33,36.25,36.33,29655.0,29.2889,29.3454,29.2808,29.3454,29655.0
2017-01-11 11:45:00,36.34,36.37,36.33,36.37,22671.0,29.3535,29.3777,29.3454,29.3777,22671.0
2017-01-11 11:50:00,36.36,36.39,36.33,36.38,21149.0,29.3696,29.3939,29.3454,29.3858,21149.0
2017-01-11 11:55:00,36.38,36.44,36.38,36.43,14316.0,29.3858,29.4343,29.3858,29.4262,14316.0
2017-01-11 12:00:00,36.43,36.47,36.43,36.47,26410.0,29.4262,29.4585,29.4262,29.4585,26410.0
2017-01-11 12:05:00,36.47,36.48,36.41,36.43,17602.0,29.4585,29.4666,29.41,29.4262,17602.0
2017-01-11 12:10:00,36.43,36.5,36.42,36.5,39254.0,29.4262,29.4827,29.4181,29.4827,39254.0
2017-01-11 12:15:00,36.5,36.51,36.45,36.49,28274.0,29.4827,29.4908,29.4423,29.4746,28274.0
2017-01-11 12:20:00,36.48,36.5,36.47,36.49,90153.0,29.4666,29.4827,29.4585,29.4746,90153.0
2017-01-11 12:25:00,36.5,36.55,36.48,36.55,41421.0,29.4827,29.5231,29.4666,29.5231,41421.0
2017-01-11 12:30:00,36.56,36.58,36.54,36.54,51315.0,29.5312,29.5473,29.515,29.515,51315.0
2017-01-11 12:35:00,36.54,36.54,36.49,36.51,14013.0,29.515,29.515,29.4746,29.4908,14013.0
2017-01-11 12:40:00,36.5,36.5,36.47,36.5,60173.0,29.4827,29.4827,29.4585,29.4827,60173.0
2017-01-11 12:45:00,36.51,36.51,36.48,36.5,13181.0,29.4908,29.4908,29.4666,29.4827,13181.0
2017-01-11 12:50:00,36.49,36.49,36.48,36.48,5600.0,29.4746,29.4746,29.4666,29.4666,5600.0
2017-01-11 12:55:00,36.49,36.53,36.48,36.52,44748.0,29.4746,29.507,29.4666,29.4989,44748.0
2017-01-11 13:00:00,36.52,36.53,36.48,36.5,104110.0,29.4989,29.507,29.4666,29.4827,104110.0
2017-01-11 13:05:00,36.5,36.52,36.47,36.47,54640.0,29.4827,29.4989,29.4585,29.4585,54640.0
2017-01-11 13:10:00,36.47,36.47,36.4,36.45,60043.0,29.4585,29.4585,29.4019,29.4423,60043.0
2017-01-11 13:15:00,36.45,36.46,36.41,36.45,52252.0,29.4423,29.4504,29.41,29.4423,52252.0
2017-01-11 13:20:00,36.44,36.46,36.43,36.45,11423.0,29.4343,29.4504,29.4262,29.4423,11423.0
2017-01-11 13:25:00,36.44,36.44,36.4,36.4,57089.0,29.4343,29.4343,29.4019,29.4019,57089.0
2017-01-11 13:30:00,36.41,36.43,36.4,36.42,21266.0,29.41,29.4262,29.4019,29.4181,21266.0
2017-01-11 13:35:00,36.43,36.49,36.42,36.48,28657.0,29.4262,29.4746,29.4181,29.4666,28657.0
2017-01-11 13:40:00,36.48,36.48,36.45,36.45,10825.0,29.4666,29.4666,29.4423,29.4423,10825.0
2017-01-11 13:45:00,36.45,36.49,36.45,36.45,40833.0,29.4423,29.4746,29.4423,29.4423,40833.0
2017-01-11 13:50:00,36.45,36.48,36.45,36.48,17028.0,29.4423,29.4666,29.4423,29.4666,17028.0
2017-01-11 13:55:00,36.48,36.49,36.47,36.48,46597.0,29.4666,29.4746,29.4585,29.4666,46597.0
2017-01-11 14:00:00,36.48,36.48,36.47,36.48,9713.0,29.4666,29.4666,29.4585,29.4666,9713.0
2017-01-11 14:05:00,36.47,36.49,36.46,36.46,30581.0,29.4585,29.4746,29.4504,29.4504,30581.0
2017-01-11 14:10:00,36.46,36.49,36.46,36.47,25915.0,29.4504,29.4746,29.4504,29.4585,25915.0
2017-01-11 14:15:00,36.48,36.5,36.47,36.49,18935.0,29.4666,29.4827,29.4585,29.4746,18935.0
2017-01-11 14:20:00,36.5,36.52,36.48,36.48,33925.0,29.4827,29.4989,29.4666,29.4666,33925.0
2017-01-11 14:25:00,36.47,36.5,36.46,36.47,43636.0,29.4585,29.4827,29.4504,29.4585,43636.0
2017-01-11 14:30:00,36.47,36.49,36.46,36.49,31996.0,29.4585,29.4746,29.4504,29.4746,31996.0
2017-01-11 14:35:00,36.48,36.53,36.47,36.52,41624.0,29.4666,29.507,29.4585,29.4989,41624.0
2017-01-11 14:40:00,36.52,36.55,36.52,36.54,34249.0,29.4989,29.5231,29.4989,29.515,34249.0
2017-01-11 14:45:00,36.54,36.54,36.52,36.54,16923.0,29.515,29.515,29.4989,29.515,16923.0
2017-01-11 14:50:00,36.54,36.55,36.53,36.55,18938.0,29.515,29.5231,29.507,29.5231,18938.0
2017-01-11 14:55:00,36.55,36.58,36.54,36.57,67911.0,29.5231,29.5473,29.515,29.5393,67911.0
2017-01-11 15:00:00,36.58,36.59,36.57,36.58,49749.0,29.5473,29.5554,29.5393,29.5473,49749.0
2017-01-11 15:05:00,36.57,36.58,36.54,36.57,102662.0,29.5393,29.5473,29.515,29.5393,102662.0
2017-01-11 15:10:00,36.57,36.58,36.52,36.52,31002.0,29.5393,29.5473,29.4989,29.4989,31002.0
2017-01-11 15:15:00,36.53,36.53,36.5,36.51,26876.0,29.507,29.507,29.4827,29.4908,26876.0
2017-01-11 15:20:00,36.52,36.52,36.49,36.49,20669.0,29.4989,29.4989,29.4746,29.4746,20669.0
2017-01-11 15:25:00,36.49,36.5,36.48,36.5,26249.0,29.4746,29.4827,29.4666,29.4827,26249.0
2017-01-11 15:30:00,36.49,36.51,36.48,36.5,37705.0,29.4746,29.4908,29.4666,29.4827,37705.0
2017-01-11 15:35:00,36.51,36.51,36.47,36.47,111154.0,29.4908,29.4908,29.4585,29.4585,111154.0
2017-01-11 15:40:00,36.47,36.49,36.46,36.47,98353.0,29.4585,29.4746,29.4504,29.4585,98353.0
2017-01-11 15:45:00,36.47,36.49,36.44,36.47,86150.0,29.4585,29.4746,29.4343,29.4585,86150.0
2017-01-11 15:50:00,36.47,36.47,36.42,36.42,85590.0,29.4585,29.4585,29.4181,29.4181,85590.0
2017-01-11 15:55:00,36.42,36.47,36.42,36.46,170893.0,29.4181,29.4585,29.4181,29.4504,170893.0
2017-01-12 09:30:00,36.3,36.3,36.16,36.2,16153.0,29.3212,29.3212,29.2081,29.2404,16153.0
2017-01-12 09:35:00,36.2,36.21,36.1,36.15,13231.0,29.2404,29.2485,29.1596,29.2,13231.0
2017-01-12 09:40:00,36.15,36.21,36.13,36.2,8250.0,29.2,29.2485,29.1839,29.2404,8250.0
2017-01-12 09:45:00,36.2,36.2,36.15,36.19,6869.0,29.2404,29.2404,29.2,29.2323,6869.0
2017-01-12 09:50:00,36.19,36.19,36.1,36.13,17382.0,29.2323,29.2323,29.1596,29.1839,17382.0
2017-01-12 09:55:00,36.13,36.15,36.1,36.14,11226.0,29.1839,29.2,29.1596,29.1919,11226.0
2017-01-12 10:00:00,36.14,36.15,36.06,36.06,10569.0,29.1919,29.2,29.1273,29.1273,10569.0
2017-01-12 10:05:00,36.06,36.07,36.01,36.07,15973.0,29.1273,29.1354,29.0869,29.1354,15973.0
2017-01-12 10:10:00,36.06,36.1,36.05,36.05,13716.0,29.1273,29.1596,29.1192,29.1192,13716.0
2017-01-12 10:15:00,36.05,36.08,36.04,36.04,10119.0,29.1192,29.1435,29.1112,29.1112,10119.0
2017-01-12 10:20:00,36.03,36.09,36.0,36.09,15928.0,29.1031,29.1515,29.0789,29.1515,15928.0
2017-01-12 10:25:00,36.09,36.09,36.07,36.08,9615.0,29.1515,29.1515,29.1354,29.1435,9615.0
2017-01-12 10:30:00,36.08,36.1,36.06,36.1,15885.0,29.1435,29.1596,29.1273,29.1596,15885.0
2017-01-12 10:35:00,36.1,36.1,36.05,36.07,33720.0,29.1596,29.1596,29.1192,29.1354,33720.0
2017-01-12 10:40:00,36.06,36.1,36.05,36.09,50193.0,29.1273,29.1596,29.1192,29.1515,50193.0
2017-01-12 10:45:00,36.1,36.12,36.04,36.05,19482.0,29.1596,29.1758,29.1112,29.1192,19482.0
2017-01-12 10:50:00,36.04,36.08,36.04,36.07,12874.0,29.1112,29.1435,29.1112,29.1354,12874.0
2017-01-12 10:55:00,36.07,36.07,36.03,36.05,8309.0,29.1354,29.1354,29.1031,29.1192,8309.0
2017-01-12 11:00:00,36.05,36.05,35.99,36.0,10587.0,29.1192,29.1192,29.0708,29.0789,10587.0
2017-01-12 11:05:00,36.0,36.03,36.0,36.03,10006.0,29.0789,29.1031,29.0789,29.1031,10006.0
2017-01-12 11:10:00,36.03,36.04,36.0,36.0,15593.0,29.1031,29.1112,29.0789,29.0789,15593.0
2017-01-12 11:15:00,35.99,36.02,35.97,35.99,18557.0,29.0708,29.095,29.0546,29.0708,18557.0
2017-01-12 11:20:00,35.99,36.01,35.98,36.0,12619.0,29.0708,29.0869,29.0627,29.0789,12619.0
2017-01-12 11:25:00,36.01,36.05,36.01,36.05,23883.0,29.0869,29.1192,29.0869,29.1192,23883.0
2017-01-12 11:30:00,36.05,36.05,36.01,36.02,14404.0,29.1192,29.1192,29.0869,29.095,14404.0
2017-01-12 11:35:00,36.02,36.04,36.01,36.02,28738.0,29.095,29.1112,29.0869,29.095,28738.0
2017-01-12 11:40:00,36.02,36.04,36.0,36.02,29506.0,29.095,29.1112,29.0789,29.095,29506.0
2017-01-12 11:45:00,36.02,36.04,36.0,36.0,24703.0,29.095,29.1112,29.0789,29.0789,24703.0
2017-01-12 11:50:00,35.99,36.0,35.96,35.97,16634.0,29.0708,29.0789,29.0465,29.0546,16634.0
2017-01-12 11:55:00,35.97,35.98,35.96,35.97,35534.0,29.0546,29.0627,29.0465,29.0546,35534.0
2017-01-12 12:00:00,35.98,36.01,35.97,36.01,9762.0,29.0627,29.0869,29.0546,29.0869,9762.0
2017-01-12 12:05:00,36.0,36.01,35.99,36.0,10198.0,29.0789,29.0869,29.0708,29.0789,10198.0
2017-01-12 12:10:00,36.0,36.03,35.99,36.02,23341.0,29.0789,29.1031,29.0708,29.095,23341.0
2017-01-12 12:15:00,36.02,36.15,36.02,36.13,44174.0,29.095,29.2,29.095,29.1839,44174.0
2017-01-12 12:20:00,36.13,36.17,36.12,36.16,24543.0,29.1839,29.2162,29.1758,29.2081,24543.0
2017-01-12 12:25:00,36.16,36.18,36.15,36.17,13831.0,29.2081,29.2242,29.2,29.2162,13831.0
2017-01-12 12:30:00,36.16,36.17,36.14,36.16,17701.0,29.2081,29.2162,29.1919,29.2081,17701.0
2017-01-12 12:35:00,36.16,36.19,36.15,36.18,39228.0,29.2081,29.2323,29.2,29.2242,39228.0
2017-01-12 12:40:00,36.18,36.18,36.12,36.12,9732.0,29.2242,29.2242,29.1758,29.1758,9732.0
2017-01-12 12:45:00,36.12,36.12,36.1,36.1,1853.0,29.1758,29.1758,29.1596,29.1596,1853.0
2017-01-12 12:50:00,36.1,36.12,36.09,36.09,30210.0,29.1596,29.1758,29.1515,29.1515,30210.0
2017-01-12 12:55:00,36.09,36.1,36.06,36.09,49586.0,29.1515,29.1596,29.1273,29.1515,49586.0
2017-01-12 13:00:00,36.09,36.12,36.08,36.1,13665.0,29.1515,29.1758,29.1435,29.1596,13665.0
2017-01-12 13:05:00,36.11,36.11,36.08,36.11,10379.0,29.1677,29.1677,29.1435,29.1677,10379.0
2017-01-12 13:10:00,36.11,36.12,36.08,36.08,36583.0,29.1677,29.1758,29.1435,29.1435,36583.0
2017-01-12 13:15:00,36.08,36.09,36.05,36.05,29889.0,29.1435,29.1515,29.1192,29.1192,29889.0
2017-01-12 13:20:00,36.05,36.06,36.03,36.03,4800.0,29.1192,29.1273,29.1031,29.1031,4800.0
2017-01-12 13:25:00,36.03,36.05,36.01,36.04,20014.0,29.1031,29.1192,29.0869,29.1112,20014.0
2017-01-12 13:30:00,36.05,36.06,36.04,36.04,6910.0,29.1192,29.1273,29.1112,29.1112,6910.0
2017-01-12 13:35:00,36.05,36.07,36.03,36.07,8925.0,29.1192,29.1354,29.1031,29.1354,8925.0
2017-01-12 13:40:00,36.07,36.09,36.06,36.06,10984.0,29.1354,29.1515,29.1273,29.1273,10984.0
2017-01-12 13:45:00,36.06,36.1,36.06,36.09,9815.0,29.1273,29.1596,29.1273,29.1515,9815.0
2017-01-12 13:50:00,36.1,36.1,36.08,36.09,18217.0,29.1596,29.1596,29.1435,29.1515,18217.0
2017-01-12 13:55:00,36.09,36.09,36.06,36.06,4566.0,29.1515,29.1515,29.1273,29.1273,4566.0
2017-01-12 14:00:00,36.07,36.08,36.06,36.08,14650.0,29.1354,29.1435,29.1273,29.1435,14650.0
2017-01-12 14:05:00,36.08,36.08,36.05,36.06,19874.0,29.1435,29.1435,29.1192,29.1273,19874.0
2017-01-12 14:10:00,36.06,36.07,36.05,36.07,9496.0,29.1273,29.1354,29.1192,29.1354,9496.0
2017-01-12 14:15:00,36.07,36.11,36.03,36.03,117211.0,29.1354,29.1677,29.1031,29.1031,117211.0
2017-01-12 14:20:00,36.04,36.06,36.01,36.06,51083.0,29.1112,29.1273,29.0869,29.1273,51083.0
2017-01-12 14:25:00,36.06,36.13,36.05,36.13,100905.0,29.1273,29.1839,29.1192,29.1839,100905.0
2017-01-12 14:30:00,36.13,36.2,36.12,36.17,41246.0,29.1839,29.2404,29.1758,29.2162,41246.0
2017-01-12 14:35:00,36.18,36.2,36.17,36.2,25030.0,29.2242,29.2404,29.2162,29.2404,25030.0
2017-01-12 14:40:00,36.19,36.2,36.17,36.2,34079.0,29.2323,29.2404,29.2162,29.2404,34079.0
2017-01-12 14:45:00,36.19,36.2,36.18,36.2,14188.0,29.2323,29.2404,29.2242,29.2404,14188.0
2017-01-12 14:50:00,36.19,36.2,36.16,36.19,29928.0,29.2323,29.2404,29.2081,29.2323,29928.0
2017-01-12 14:55:00,36.19,36.19,36.17,36.17,16969.0,29.2323,29.2323,29.2162,29.2162,16969.0
2017-01-12 15:00:00,36.18,36.21,36.17,36.18,42179.0,29.2242,29.2485,29.2162,29.2242,42179.0
2017-01-12 15:05:00,36.18,36.19,36.18,36.19,17848.0,29.2242,29.2323,29.2242,29.2323,17848.0
2017-01-12 15:10:00,36.19,36.19,36.15,36.16,18018.0,29.2323,29.2323,29.2,29.2081,18018.0
2017-01-12 15:15:00,36.15,36.16,36.14,36.15,16469.0,29.2,29.2081,29.1919,29.2,16469.0
2017-01-12 15:20:00,36.15,36.2,36.15,36.19,28051.0,29.2,29.2404,29.2,29.2323,28051.0
2017-01-12 15:25:00,36.2,36.22,36.19,36.2,26892.0,29.2404,29.2566,29.2323,29.2404,26892.0
2017-01-12 15:30:00,36.2,36.23,36.2,36.2,29032.0,29.2404,29.2646,29.2404,29.2404,29032.0
2017-01-12 15:35:00,36.21,36.25,36.19,36.25,42776.0,29.2485,29.2808,29.2323,29.2808,42776.0
2017-01-12 15:40:00,36.25,36.25,36.22,36.23,47877.0,29.2808,29.2808,29.2566,29.2646,47877.0
2017-01-12 15:45:00,36.23,36.24,36.21,36.23,39687.0,29.2646,29.2727,29.2485,29.2646,39687.0
2017-01-12 15:50:00,36.23,36.23,36.2,36.22,45248.0,29.2646,29.2646,29.2404,29.2566,45248.0
2017-01-12 15:55:00,36.22,36.24,36.2,36.21,155619.0,29.2566,29.2727,29.2404,29.2485,155619.0
2017-01-13 09:30:00,36.32,36.43,36.32,36.4,24298.0,29.3373,29.4262,29.3373,29.4019,24298.0
2017-01-13 09:35:00,36.42,36.43,36.36,36.39,7234.0,29.4181,29.4262,29.3696,29.3939,7234.0
2017-01-13 09:40:00,36.39,36.46,36.39,36.44,12747.0,29.3939,29.4504,29.3939,29.4343,12747.0
2017-01-13 09:45:00,36.45,36.47,36.4,36.4,13304.0,29.4423,29.4585,29.4019,29.4019,13304.0
2017-01-13 09:50:00,36.41,36.49,36.4,36.42,15351.0,29.41,29.4746,29.4019,29.4181,15351.0
2017-01-13 09:55:00,36.44,36.5,36.42,36.48,16738.0,29.4343,29.4827,29.4181,29.4666,16738.0
2017-01-13 10:00:00,36.47,36.5,36.46,36.5,14012.0,29.4585,29.4827,29.4504,29.4827,14012.0
2017-01-13 10:05:00,36.5,36.5,36.46,36.47,7994.0,29.4827,29.4827,29.4504,29.4585,7994.0
2017-01-13 10:10:00,36.47,36.48,36.42,36.42,5918.0,29.4585,29.4666,29.4181,29.4181,5918.0
2017-01-13 10:15:00,36.41,36.45,36.4,36.4,9697.0,29.41,29.4423,29.4019,29.4019,9697.0
2017-01-13 10:20:00,36.4,36.41,36.37,36.39,8118.0,29.4019,29.41,29.3777,29.3939,8118.0
2017-01-13 10:25:00,36.4,36.42,36.38,36.41,10829.0,29.4019,29.4181,29.3858,29.41,10829.0
2017-01-13 10:30:00,36.41,36.44,36.38,36.42,33134.0,29.41,29.4343,29.3858,29.4181,33134.0
2017-01-13 10:35:00,36.41,36.42,36.39,36.4,9150.0,29.41,29.4181,29.3939,29.4019,9150.0
2017-01-13 10:40:00,36.39,36.43,36.37,36.43,16812.0,29.3939,29.4262,29.3777,29.4262,16812.0
2017-01-13 10:45:00,36.43,36.46,36.42,36.46,20135.0,29.4262,29.4504,29.4181,29.4504,20135.0
2017-01-13 10:50:00,36.46,36.46,36.43,36.46,9541.0,29.4504,29.4504,29.4262,29.4504,9541.0
2017-01-13 10:55:00,36.45,36.47,36.45,36.46,13667.0,29.4423,29.4585,29.4423,29.4504,13667.0
2017-01-13 11:00:00,36.46,36.49,36.44,36.47,10316.0,29.4504,29.4746,29.4343,29.4585,10316.0
2017-01-13 11:05:00,36.46,36.48,36.45,36.45,16104.0,29.4504,29.4666,29.4423,29.4423,16104.0
2017-01-13 11:10:00,36.46,36.48,36.46,36.47,13617.0,29.4504,29.4666,29.4504,29.4585,13617.0
2017-01-13 11:15:00,36.47,36.47,36.45,36.45,11946.0,29.4585,29.4585,29.4423,29.4423,11946.0
2017-01-13 11:20:00,36.46,36.47,36.46,36.47,8699.0,29.4504,29.4585,29.4504,29.4585,8699.0
2017-01-13 11:25:00,36.47,36.5,36.46,36.5,11430.0,29.4585,29.4827,29.4504,29.4827,11430.0
2017-01-13 11:30:00,36.5,36.5,36.49,36.5,9095.0,29.4827,29.4827,29.4746,29.4827,9095.0
2017-01-13 11:35:00,36.5,36.5,36.47,36.47,16400.0,29.4827,29.4827,29.4585,29.4585,16400.0
2017-01-13 11:40:00,36.47,36.47,36.39,36.4,11085.0,29.4585,29.4585,29.3939,29.4019,11085.0
2017-01-13 11:45:00,36.4,36.4,36.36,36.37,5900.0,29.4019,29.4019,29.3696,29.3777,5900.0
2017-01-13 11:50:00,36.38,36.39,36.37,36.37,7291.0,29.3858,29.3939,29.3777,29.3777,7291.0
2017-01-13 11:55:00,36.37,36.4,36.37,36.38,7697.0,29.3777,29.4019,29.3777,29.3858,7697.0
2017-01-13 12:00:00,36.38,36.41,36.38,36.39,6875.0,29.3858,29.41,29.3858,29.3939,6875.0
2017-01-13 12:05:00,36.39,36.4,36.38,36.39,6701.0,29.3939,29.4019,29.3858,29.3939,6701.0
2017-01-13 12:10:00,36.39,36.39,36.35,36.36,6937.0,29.3939,29.3939,29.3616,29.3696,6937.0
2017-01-13 12:15:00,36.37,36.38,36.3,36.33,13318.0,29.3777,29.3858,29.3212,29.3454,13318.0
2017-01-13 12:20:00,36.33,36.34,36.32,36.32,5350.0,29.3454,29.3535,29.3373,29.3373,5350.0
2017-01-13 12:25:00,36.32,36.33,36.3,36.3,11338.0,29.3373,29.3454,29.3212,29.3212,11338.0
2017-01-13 12:30:00,36.3,36.32,36.29,36.29,11553.0,29.3212,29.3373,29.3131,29.3131,11553.0
2017-01-13 12:35:00,36.29,36.3,36.27,36.28,6392.0,29.3131,29.3212,29.2969,29.305,6392.0
2017-01-13 12:40:00,36.28,36.29,36.26,36.27,9743.0,29.305,29.3131,29.2889,29.2969,9743.0
2017-01-13 12:45:00,36.27,36.28,36.25,36.27,5790.0,29.2969,29.305,29.2808,29.2969,5790.0
2017-01-13 12:50:00,36.27,36.3,36.27,36.3,3240.0,29.2969,29.3212,29.2969,29.3212,3240.0
2017-01-13 12:55:00,36.3,36.32,36.29,36.32,2400.0,29.3212,29.3373,29.3131,29.3373,2400.0
2017-01-13 13:00:00,36.32,36.32,36.3,36.3,6131.0,29.3373,29.3373,29.3212,29.3212,6131.0
2017-01-13 13:05:00,36.31,36.32,36.3,36.31,3815.0,29.3293,29.3373,29.3212,29.3293,3815.0
2017-01-13 13:10:00,36.31,36.31,36.28,36.29,7364.0,29.3293,29.3293,29.305,29.3131,7364.0
2017-01-13 13:15:00,36.28,36.29,36.28,36.29,1264.0,29.305,29.3131,29.305,29.3131,1264.0
2017-01-13 13:20:00,36.29,36.3,36.28,36.3,8521.0,29.3131,29.3212,29.305,29.3212,8521.0
2017-01-13 13:25:00,36.3,36.31,36.28,36.3,5760.0,29.3212,29.3293,29.305,29.3212,5760.0
2017-01-13 13:30:00,36.29,36.3,36.28,36.3,5205.0,29.3131,29.3212,29.305,29.3212,5205.0
2017-01-13 13:35:00,36.31,36.31,36.29,36.3,7914.0,29.3293,29.3293,29.3131,29.3212,7914.0
2017-01-13 13:40:00,36.3,36.3,36.27,36.27,8696.0,29.3212,29.3212,29.2969,29.2969,8696.0
2017-01-13 13:45:00,36.27,36.29,36.26,36.27,4876.0,29.2969,29.3131,29.2889,29.2969,4876.0
2017-01-13 13:50:00,36.27,36.29,36.26,36.27,5144.0,29.2969,29.3131,29.2889,29.2969,5144.0
2017-01-13 13:55:00,36.27,36.28,36.27,36.28,4229.0,29.2969,29.305,29.2969,29.305,4229.0
2017-01-13 14:00:00,36.27,36.31,36.26,36.29,10601.0,29.2969,29.3293,29.2889,29.3131,10601.0
2017-01-13 14:05:00,36.29,36.29,36.27,36.27,9981.0,29.3131,29.3131,29.2969,29.2969,9981.0
2017-01-13 14:10:00,36.26,36.27,36.24,36.24,7641.0,29.2889,29.2969,29.2727,29.2727,7641.0
2017-01-13 14:15:00,36.25,36.26,36.22,36.26,10520.0,29.2808,29.2889,29.2566,29.2889,10520.0
2017-01-13 14:20:00,36.26,36.26,36.24,36.25,9526.0,29.2889,29.2889,29.2727,29.2808,9526.0
2017-01-13 14:25:00,36.25,36.25,36.23,36.24,9402.0,29.2808,29.2808,29.2646,29.2727,9402.0
2017-01-13 14:30:00,36.23,36.26,36.22,36.26,7884.0,29.2646,29.2889,29.2566,29.2889,7884.0
2017-01-13 14:35:00,36.25,36.28,36.25,36.25,21722.0,29.2808,29.305,29.2808,29.2808,21722.0
2017-01-13 14:40:00,36.26,36.26,36.24,36.25,5736.0,29.2889,29.2889,29.2727,29.2808,5736.0
2017-01-13 14:45:00,36.24,36.25,36.23,36.24,7438.0,29.2727,29.2808,29.2646,29.2727,7438.0
2017-01-13 14:50:00,36.24,36.29,36.23,36.27,19627.0,29.2727,29.3131,29.2646,29.2969,19627.0
2017-01-13 14:55:00,36.27,36.3,36.26,36.29,12924.0,29.2969,29.3212,29.2889,29.3131,12924.0
2017-01-13 15:00:00,36.28,36.3,36.27,36.29,14178.0,29.305,29.3212,29.2969,29.3131,14178.0
2017-01-13 15:05:00,36.29,36.29,36.25,36.26,6865.0,29.3131,29.3131,29.2808,29.2889,6865.0
2017-01-13 15:10:00,36.26,36.27,36.25,36.25,5400.0,29.2889,29.2969,29.2808,29.2808,5400.0
2017-01-13 15:15:00,36.25,36.27,36.24,36.26,10959.0,29.2808,29.2969,29.2727,29.2889,10959.0
2017-01-13 15:20:00,36.27,36.27,36.25,36.26,8028.0,29.2969,29.2969,29.2808,29.2889,8028.0
2017-01-13 15:25:00,36.26,36.26,36.23,36.23,11411.0,29.2889,29.2889,29.2646,29.2646,11411.0
2017-01-13 15:30:00,36.23,36.25,36.23,36.24,13480.0,29.2646,29.2808,29.2646,29.2727,13480.0
2017-01-13 15:35:00,36.24,36.26,36.23,36.25,12238.0,29.2727,29.2889,29.2646,29.2808,12238.0
2017-01-13 15:40:00,36.24,36.26,36.24,36.26,9813.0,29.2727,29.2889,29.2727,29.2889,9813.0
2017-01-13 15:45:00,36.26,36.3,36.25,36.25,45824.0,29.2889,29.3212,29.2808,29.2808,45824.0
2017-01-13 15:50:00,36.25,36.28,36.25,36.26,20735.0,29.2808,29.305,29.2808,29.2889,20735.0
2017-01-13 15:55:00,36.27,36.28,36.24,36.25,64412.0,29.2969,29.305,29.2727,29.2808,64412.0
2017-01-17 09:30:00,36.1,36.13,36.03,36.06,29625.0,29.1596,29.1839,29.1031,29.1273,29625.0
2017-01-17 09:35:00,36.04,36.07,35.99,36.04,20254.0,29.1112,29.1354,29.0708,29.1112,20254.0
2017-01-17 09:40:00,36.06,36.09,36.03,36.06,37722.0,29.1273,29.1515,29.1031,29.1273,37722.0
2017-01-17 09:45:00,36.05,36.07,36.01,36.05,9104.0,29.1192,29.1354,29.0869,29.1192,9104.0
2017-01-17 09:50:00,36.05,36.09,36.04,36.09,27753.0,29.1192,29.1515,29.1112,29.1515,27753.0
2017-01-17 09:55:00,36.09,36.12,36.06,36.12,14647.0,29.1515,29.1758,29.1273,29.1758,14647.0
2017-01-17 10:00:00,36.12,36.19,36.1,36.19,14792.0,29.1758,29.2323,29.1596,29.2323,14792.0
2017-01-17 10:05:00,36.19,36.24,36.16,36.22,7463.0,29.2323,29.2727,29.2081,29.2566,7463.0
2017-01-17 10:10:00,36.22,36.26,36.18,36.26,26538.0,29.2566,29.2889,29.2242,29.2889,26538.0
2017-01-17 10:15:00,36.26,36.28,36.19,36.19,19899.0,29.2889,29.305,29.2323,29.2323,19899.0
2017-01-17 10:20:00,36.19,36.23,36.18,36.19,7364.0,29.2323,29.2646,29.2242,29.2323,7364.0
2017-01-17 10:25:00,36.19,36.22,36.19,36.19,11366.0,29.2323,29.2566,29.2323,29.2323,11366.0
2017-01-17 10:30:00,36.2,36.2,36.17,36.2,15187.0,29.2404,29.2404,29.2162,29.2404,15187.0
2017-01-17 10:35:00,36.2,36.21,36.17,36.19,7618.0,29.2404,29.2485,29.2162,29.2323,7618.0
2017-01-17 10:40:00,36.19,36.2,36.17,36.19,12291.0,29.2323,29.2404,29.2162,29.2323,12291.0
2017-01-17 10:45:00,36.19,36.19,36.13,36.17,12512.0,29.2323,29.2323,29.1839,29.2162,12512.0
2017-01-17 10:50:00,36.17,36.17,36.14,36.17,16132.0,29.2162,29.2162,29.1919,29.2162,16132.0
2017-01-17 10:55:00,36.16,36.17,36.15,36.15,14586.0,29.2081,29.2162,29.2,29.2,14586.0
2017-01-17 11:00:00,36.16,36.17,36.13,36.15,12208.0,29.2081,29.2162,29.1839,29.2,12208.0
2017-01-17 11:05:00,36.14,36.14,36.12,36.14,11097.0,29.1919,29.1919,29.1758,29.1919,11097.0
2017-01-17 11:10:00,36.14,36.14,36.12,36.12,9738.0,29.1919,29.1919,29.1758,29.1758,9738.0
2017-01-17 11:15:00,36.12,36.12,36.1,36.11,9051.0,29.1758,29.1758,29.1596,29.1677,9051.0
2017-01-17 11:20:00,36.1,36.1,36.04,36.05,28685.0,29.1596,29.1596,29.1112,29.1192,28685.0
2017-01-17 11:25:00,36.05,36.08,36.03,36.08,11941.0,29.1192,29.1435,29.1031,29.1435,11941.0
2017-01-17 11:30:00,36.08,36.1,36.07,36.09,10659.0,29.1435,29.1596,29.1354,29.1515,10659.0
2017-01-17 11:35:00,36.09,36.13,36.09,36.12,10027.0,29.1515,29.1839,29.1515,29.1758,10027.0
2017-01-17 11:40:00,36.12,36.13,36.07,36.09,80961.0,29.1758,29.1839,29.1354,29.1515,80961.0
2017-01-17 11:45:00,36.1,36.1,36.07,36.09,39501.0,29.1596,29.1596,29.1354,29.1515,39501.0
2017-01-17 11:50:00,36.09,36.11,36.09,36.1,19217.0,29.1515,29.1677,29.1515,29.1596,19217.0
2017-01-17 11:55:00,36.11,36.14,36.11,36.13,9506.0,29.1677,29.1919,29.1677,29.1839,9506.0
2017-01-17 12:00:00,36.14,36.16,36.13,36.16,10448.0,29.1919,29.2081,29.1839,29.2081,10448.0
2017-01-17 12:05:00,36.16,36.16,36.15,36.16,3305.0,29.2081,29.2081,29.2,29.2081,3305.0
2017-01-17 12:10:00,36.16,36.17,36.12,36.17,9430.0,29.2081,29.2162,29.1758,29.2162,9430.0
2017-01-17 12:15:00,36.16,36.17,36.11,36.12,41276.0,29.2081,29.2162,29.1677,29.1758,41276.0
2017-01-17 12:20:00,36.12,36.12,36.08,36.09,28988.0,29.1758,29.1758,29.1435,29.1515,28988.0
2017-01-17 12:25:00,36.1,36.12,36.1,36.11,10947.0,29.1596,29.1758,29.1596,29.1677,10947.0
2017-01-17 12:30:00,36.11,36.15,36.11,36.14,24479.0,29.1677,29.2,29.1677,29.1919,24479.0
2017-01-17 12:35:00,36.13,36.14,36.11,36.11,25758.0,29.1839,29.1919,29.1677,29.1677,25758.0
2017-01-17 12:40:00,36.11,36.11,36.07,36.08,75945.0,29.1677,29.1677,29.1354,29.1435,75945.0
2017-01-17 12:45:00,36.08,36.08,36.04,36.05,19458.0,29.1435,29.1435,29.1112,29.1192,19458.0
2017-01-17 12:50:00,36.05,36.07,36.04,36.05,19640.0,29.1192,29.1354,29.1112,29.1192,19640.0
2017-01-17 12:55:00,36.05,36.06,36.04,36.05,9038.0,29.1192,29.1273,29.1112,29.1192,9038.0
2017-01-17 13:00:00,36.05,36.06,36.04,36.06,7659.0,29.1192,29.1273,29.1112,29.1273,7659.0
2017-01-17 13:05:00,36.07,36.07,36.05,36.07,6823.0,29.1354,29.1354,29.1192,29.1354,6823.0
2017-01-17 13:10:00,36.06,36.07,36.04,36.06,69522.0,29.1273,29.1354,29.1112,29.1273,69522.0
2017-01-17 13:15:00,36.06,36.06,36.04,36.05,24812.0,29.1273,29.1273,29.1112,29.1192,24812.0
2017-01-17 13:20:00,36.04,36.05,36.03,36.03,19015.0,29.1112,29.1192,29.1031,29.1031,19015.0
2017-01-17 13:25:00,36.04,36.05,36.02,36.03,14921.0,29.1112,29.1192,29.095,29.1031,14921.0
2017-01-17 13:30:00,36.03,36.05,36.03,36.05,5796.0,29.1031,29.1192,29.1031,29.1192,5796.0
2017-01-17 13:35:00,36.05,36.05,36.01,36.05,51000.0,29.1192,29.1192,29.0869,29.1192,51000.0
2017-01-17 13:40:00,36.05,36.05,36.01,36.02,15186.0,29.1192,29.1192,29.0869,29.095,15186.0
2017-01-17 13:45:00,36.03,36.03,36.02,36.02,1900.0,29.1031,29.1031,29.095,29.095,1900.0
2017-01-17 13:50:00,36.02,36.05,36.02,36.03,8374.0,29.095,29.1192,29.095,29.1031,8374.0
2017-01-17 13:55:00,36.03,36.05,36.02,36.05,7386.0,29.1031,29.1192,29.095,29.1192,7386.0
2017-01-17 14:00:00,36.04,36.08,36.03,36.08,9479.0,29.1112,29.1435,29.1031,29.1435,9479.0
2017-01-17 14:05:00,36.07,36.07,36.04,36.05,8851.0,29.1354,29.1354,29.1112,29.1192,8851.0
2017-01-17 14:10:00,36.04,36.05,36.04,36.05,5475.0,29.1112,29.1192,29.1112,29.1192,5475.0
2017-01-17 14:15:00,36.05,36.06,36.03,36.03,7899.0,29.1192,29.1273,29.1031,29.1031,7899.0
2017-01-17 14:20:00,36.03,36.03,35.98,35.98,20544.0,29.1031,29.1031,29.0627,29.0627,20544.0
2017-01-17 14:25:00,35.98,36.0,35.97,35.97,8115.0,29.0627,29.0789,29.0546,29.0546,8115.0
2017-01-17 14:30:00,35.98,35.98,35.95,35.97,9296.0,29.0627,29.0627,29.0385,29.0546,9296.0
2017-01-17 14:35:00,35.97,35.97,35.92,35.94,13824.0,29.0546,29.0546,29.0142,29.0304,13824.0
2017-01-17 14:40:00,35.93,35.93,35.9,35.93,17321.0,29.0223,29.0223,28.9981,29.0223,17321.0
2017-01-17 14:45:00,35.93,35.95,35.92,35.94,15365.0,29.0223,29.0385,29.0142,29.0304,15365.0
2017-01-17 14:50:00,35.93,35.93,35.89,35.92,16703.0,29.0223,29.0223,28.99,29.0142,16703.0
2017-01-17 14:55:00,35.91,35.93,35.9,35.92,12746.0,29.0062,29.0223,28.9981,29.0142,12746.0
2017-01-17 15:00:00,35.93,35.93,35.9,35.92,15891.0,29.0223,29.0223,28.9981,29.0142,15891.0
2017-01-17 15:05:00,35.91,35.92,35.85,35.86,42614.0,29.0062,29.0142,28.9577,28.9658,42614.0
2017-01-17 15:10:00,35.86,35.87,35.85,35.86,38082.0,28.9658,28.9738,28.9577,28.9658,38082.0
2017-01-17 15:15:00,35.86,35.88,35.85,35.87,15235.0,28.9658,28.9819,28.9577,28.9738,15235.0
2017-01-17 15:20:00,35.88,35.91,35.87,35.91,15079.0,28.9819,29.0062,28.9738,29.0062,15079.0
2017-01-17 15:25:00,35.9,35.91,35.88,35.88,21012.0,28.9981,29.0062,28.9819,28.9819,21012.0
2017-01-17 15:30:00,35.88,35.95,35.88,35.95,24492.0,28.9819,29.0385,28.9819,29.0385,24492.0
2017-01-17 15:35:00,35.95,35.97,35.94,35.97,28749.0,29.0385,29.0546,29.0304,29.0546,28749.0
2017-01-17 15:40:00,35.97,35.98,35.96,35.98,44715.0,29.0546,29.0627,29.0465,29.0627,44715.0
2017-01-17 15:45:00,35.98,36.0,35.97,35.98,42847.0,29.0627,29.0789,29.0546,29.0627,42847.0
2017-01-17 15:50:00,35.98,35.98,35.97,35.98,38297.0,29.0627,29.0627,29.0546,29.0627,38297.0
2017-01-17 15:55:00,35.98,36.0,35.97,35.98,145630.0,29.0627,29.0789,29.0546,29.0627,145630.0
2017-01-18 09:30:00,36.12,36.12,35.97,35.98,23435.0,29.1758,29.1758,29.0546,29.0627,23435.0
2017-01-18 09:35:00,36.01,36.03,35.95,35.95,69017.0,29.0869,29.1031,29.0385,29.0385,69017.0
2017-01-18 09:40:00,35.96,36.03,35.96,36.02,41502.0,29.0465,29.1031,29.0465,29.095,41502.0
2017-01-18 09:45:00,36.04,36.07,36.01,36.02,11698.0,29.1112,29.1354,29.0869,29.095,11698.0
2017-01-18 09:50:00,36.03,36.1,36.03,36.1,35074.0,29.1031,29.1596,29.1031,29.1596,35074.0
2017-01-18 09:55:00,36.09,36.1,36.07,36.1,23436.0,29.1515,29.1596,29.1354,29.1596,23436.0
2017-01-18 10:00:00,36.09,36.13,36.08,36.09,23912.0,29.1515,29.1839,29.1435,29.1515,23912.0
2017-01-18 10:05:00,36.09,36.11,36.05,36.1,40052.0,29.1515,29.1677,29.1192,29.1596,40052.0
2017-01-18 10:10:00,36.1,36.17,36.1,36.16,9219.0,29.1596,29.2162,29.1596,29.2081,9219.0
2017-01-18 10:15:00,36.15,36.18,36.15,36.16,10013.0,29.2,29.2242,29.2,29.2081,10013.0
2017-01-18 10:20:00,36.17,36.22,36.17,36.22,8853.0,29.2162,29.2566,29.2162,29.2566,8853.0
2017-01-18 10:25:00,36.22,36.23,36.17,36.19,12568.0,29.2566,29.2646,29.2162,29.2323,12568.0
2017-01-18 10:30:00,36.2,36.21,36.19,36.19,8676.0,29.2404,29.2485,29.2323,29.2323,8676.0
2017-01-18 10:35:00,36.2,36.21,36.18,36.19,4926.0,29.2404,29.2485,29.2242,29.2323,4926.0
2017-01-18 10:40:00,36.2,36.2,36.15,36.15,13864.0,29.2404,29.2404,29.2,29.2,13864.0
2017-01-18 10:45:00,36.16,36.18,36.14,36.17,10811.0,29.2081,29.2242,29.1919,29.2162,10811.0
2017-01-18 10:50:00,36.16,36.21,36.15,36.2,8020.0,29.2081,29.2485,29.2,29.2404,8020.0
2017-01-18 10:55:00,36.2,36.25,36.2,36.24,9347.0,29.2404,29.2808,29.2404,29.2727,9347.0
2017-01-18 11:00:00,36.25,36.25,36.23,36.23,8753.0,29.2808,29.2808,29.2646,29.2646,8753.0
2017-01-18 11:05:00,36.22,36.26,36.22,36.25,11790.0,29.2566,29.2889,29.2566,29.2808,11790.0
2017-01-18 11:10:00,36.26,36.29,36.26,36.26,17651.0,29.2889,29.3131,29.2889,29.2889,17651.0
2017-01-18 11:15:00,36.26,36.29,36.25,36.28,9547.0,29.2889,29.3131,29.2808,29.305,9547.0
2017-01-18 11:20:00,36.28,36.31,36.28,36.3,20711.0,29.305,29.3293,29.305,29.3212,20711.0
2017-01-18 11:25:00,36.3,36.33,36.29,36.33,23079.0,29.3212,29.3454,29.3131,29.3454,23079.0
2017-01-18 11:30:00,36.33,36.34,36.32,36.34,12066.0,29.3454,29.3535,29.3373,29.3535,12066.0
2017-01-18 11:35:00,36.33,36.34,36.31,36.32,12212.0,29.3454,29.3535,29.3293,29.3373,12212.0
2017-01-18 11:40:00,36.32,36.32,36.29,36.3,36765.0,29.3373,29.3373,29.3131,29.3212,36765.0
2017-01-18 11:45:00,36.3,36.32,36.29,36.31,14278.0,29.3212,29.3373,29.3131,29.3293,14278.0
2017-01-18 11:50:00,36.31,36.33,36.31,36.33,4624.0,29.3293,29.3454,29.3293,29.3454,4624.0
2017-01-18 11:55:00,36.33,36.33,36.23,36.24,17597.0,29.3454,29.3454,29.2646,29.2727,17597.0
2017-01-18 12:00:00,36.24,36.27,36.24,36.26,10859.0,29.2727,29.2969,29.2727,29.2889,10859.0
2017-01-18 12:05:00,36.26,36.28,36.26,36.28,4126.0,29.2889,29.305,29.2889,29.305,4126.0
2017-01-18 12:10:00,36.27,36.29,36.27,36.27,7420.0,29.2969,29.3131,29.2969,29.2969,7420.0
2017-01-18 12:15:00,36.28,36.28,36.22,36.23,16321.0,29.305,29.305,29.2566,29.2646,16321.0
2017-01-18 12:20:00,36.23,36.26,36.22,36.25,7219.0,29.2646,29.2889,29.2566,29.2808,7219.0
2017-01-18 12:25:00,36.24,36.25,36.23,36.24,6630.0,29.2727,29.2808,29.2646,29.2727,6630.0
2017-01-18 12:30:00,36.25,36.28,36.23,36.28,29412.0,29.2808,29.305,29.2646,29.305,29412.0
2017-01-18 12:35:00,36.28,36.31,36.27,36.3,16154.0,29.305,29.3293,29.2969,29.3212,16154.0
2017-01-18 12:40:00,36.3,36.31,36.28,36.29,80148.0,29.3212,29.3293,29.305,29.3131,80148.0
2017-01-18 12:45:00,36.29,36.29,36.27,36.27,6852.0,29.3131,29.3131,29.2969,29.2969,6852.0
2017-01-18 12:50:00,36.28,36.29,36.27,36.29,4867.0,29.305,29.3131,29.2969,29.3131,4867.0
2017-01-18 12:55:00,36.29,36.31,36.26,36.27,41930.0,29.3131,29.3293,29.2889,29.2969,41930.0
2017-01-18 13:00:00,36.27,36.29,36.27,36.29,4604.0,29.2969,29.3131,29.2969,29.3131,4604.0
2017-01-18 13:05:00,36.28,36.3,36.27,36.29,7333.0,29.305,29.3212,29.2969,29.3131,7333.0
2017-01-18 13:10:00,36.29,36.29,36.26,36.26,5391.0,29.3131,29.3131,29.2889,29.2889,5391.0
2017-01-18 13:15:00,36.27,36.31,36.26,36.3,49766.0,29.2969,29.3293,29.2889,29.3212,49766.0
2017-01-18 13:20:00,36.3,36.32,36.3,36.3,23705.0,29.3212,29.3373,29.3212,29.3212,23705.0
2017-01-18 13:25:00,36.3,36.33,36.3,36.31,11239.0,29.3212,29.3454,29.3212,29.3293,11239.0
2017-01-18 13:30:00,36.31,36.33,36.31,36.31,11957.0,29.3293,29.3454,29.3293,29.3293,11957.0
2017-01-18 13:35:00,36.32,36.33,36.3,36.33,55666.0,29.3373,29.3454,29.3212,29.3454,55666.0
2017-01-18 13:40:00,36.32,36.35,36.31,36.34,14459.0,29.3373,29.3616,29.3293,29.3535,14459.0
2017-01-18 13:45:00,36.34,36.35,36.33,36.34,2547.0,29.3535,29.3616,29.3454,29.3535,2547.0
2017-01-18 13:50:00,36.34,36.34,36.32,36.32,8476.0,29.3535,29.3535,29.3373,29.3373,8476.0
2017-01-18 13:55:00,36.32,36.34,36.32,36.32,19790.0,29.3373,29.3535,29.3373,29.3373,19790.0
2017-01-18 14:00:00,36.32,36.34,36.31,36.33,7569.0,29.3373,29.3535,29.3293,29.3454,7569.0
2017-01-18 14:05:00,36.33,36.36,36.33,36.36,13434.0,29.3454,29.3696,29.3454,29.3696,13434.0
2017-01-18 14:10:00,36.36,36.36,36.33,36.34,5880.0,29.3696,29.3696,29.3454,29.3535,5880.0
2017-01-18 14:15:00,36.34,36.36,36.33,36.36,8600.0,29.3535,29.3696,29.3454,29.3696,8600.0
2017-01-18 14:20:00,36.36,36.36,36.35,36.36,3971.0,29.3696,29.3696,29.3616,29.3696,3971.0
2017-01-18 14:25:00,36.35,36.36,36.33,36.34,7900.0,29.3616,29.3696,29.3454,29.3535,7900.0
2017-01-18 14:30:00,36.34,36.34,36.31,36.32,7558.0,29.3535,29.3535,29.3293,29.3373,7558.0
2017-01-18 14:35:00,36.32,36.32,36.3,36.32,17128.0,29.3373,29.3373,29.3212,29.3373,17128.0
2017-01-18 14:40:00,36.33,36.34,36.32,36.34,8893.0,29.3454,29.3535,29.3373,29.3535,8893.0
2017-01-18 14:45:00,36.34,36.36,36.32,36.36,78889.0,29.3535,29.3696,29.3373,29.3696,78889.0
2017-01-18 14:50:00,36.36,36.43,36.35,36.4,49637.0,29.3696,29.4262,29.3616,29.4019,49637.0
2017-01-18 14:55:00,36.4,36.4,36.35,36.35,25078.0,29.4019,29.4019,29.3616,29.3616,25078.0
2017-01-18 15:00:00,36.35,36.35,36.34,36.34,31666.0,29.3616,29.3616,29.3535,29.3535,31666.0
2017-01-18 15:05:00,36.34,36.35,36.31,36.33,16458.0,29.3535,29.3616,29.3293,29.3454,16458.0
2017-01-18 15:10:00,36.33,36.35,36.32,36.34,17238.0,29.3454,29.3616,29.3373,29.3535,17238.0
2017-01-18 15:15:00,36.34,36.35,36.34,36.34,6924.0,29.3535,29.3616,29.3535,29.3535,6924.0
2017-01-18 15:20:00,36.34,36.35,36.34,36.35,6438.0,29.3535,29.3616,29.3535,29.3616,6438.0
2017-01-18 15:25:00,36.34,36.35,36.3,36.33,22911.0,29.3535,29.3616,29.3212,29.3454,22911.0
2017-01-18 15:30:00,36.32,36.33,36.3,36.32,35920.0,29.3373,29.3454,29.3212,29.3373,35920.0
2017-01-18 15:35:00,36.33,36.35,36.32,36.34,32707.0,29.3454,29.3616,29.3373,29.3535,32707.0
2017-01-18 15:40:00,36.34,36.34,36.32,36.34,52973.0,29.3535,29.3535,29.3373,29.3535,52973.0
2017-01-18 15:45:00,36.34,36.36,36.33,36.36,20901.0,29.3535,29.3696,29.3454,29.3696,20901.0
2017-01-18 15:50:00,36.35,36.36,36.35,36.36,55049.0,29.3616,29.3696,29.3616,29.3696,55049.0
2017-01-18 15:55:00,36.37,36.38,36.35,36.35,100830.0,29.3777,29.3858,29.3616,29.3616,100830.0
2017-01-19 09:30:00,36.41,36.41,36.36,36.38,18720.0,29.41,29.41,29.3696,29.3858,18720.0
2017-01-19 09:35:00,36.38,36.44,36.38,36.4,8330.0,29.3858,29.4343,29.3858,29.4019,8330.0
2017-01-19 09:40:00,36.39,36.44,36.36,36.41,22103.0,29.3939,29.4343,29.3696,29.41,22103.0
2017-01-19 09:45:00,36.4,36.44,36.36,36.4,20462.0,29.4019,29.4343,29.3696,29.4019,20462.0
2017-01-19 09:50:00,36.4,36.4,36.32,36.33,8312.0,29.4019,29.4019,29.3373,29.3454,8312.0
2017-01-19 09:55:00,36.33,36.34,36.31,36.33,8420.0,29.3454,29.3535,29.3293,29.3454,8420.0
2017-01-19 10:00:00,36.33,36.33,36.3,36.3,39432.0,29.3454,29.3454,29.3212,29.3212,39432.0
2017-01-19 10:05:00,36.31,36.31,36.3,36.3,37174.0,29.3293,29.3293,29.3212,29.3212,37174.0
2017-01-19 10:10:00,36.3,36.31,36.3,36.3,13597.0,29.3212,29.3293,29.3212,29.3212,13597.0
2017-01-19 10:15:00,36.3,36.34,36.3,36.34,34923.0,29.3212,29.3535,29.3212,29.3535,34923.0
2017-01-19 10:20:00,36.35,36.39,36.34,36.39,17884.0,29.3616,29.3939,29.3535,29.3939,17884.0
2017-01-19 10:25:00,36.39,36.46,36.37,36.45,20222.0,29.3939,29.4504,29.3777,29.4423,20222.0
2017-01-19 10:30:00,36.45,36.45,36.39,36.39,12346.0,29.4423,29.4423,29.3939,29.3939,12346.0
2017-01-19 10:35:00,36.38,36.38,36.36,36.38,7849.0,29.3858,29.3858,29.3696,29.3858,7849.0
2017-01-19 10:40:00,36.38,36.39,36.36,36.37,9381.0,29.3858,29.3939,29.3696,29.3777,9381.0
2017-01-19 10:45:00,36.37,36.37,36.35,36.36,8205.0,29.3777,29.3777,29.3616,29.3696,8205.0
2017-01-19 10:50:00,36.36,36.39,36.36,36.38,26264.0,29.3696,29.3939,29.3696,29.3858,26264.0
2017-01-19 10:55:00,36.37,36.41,36.37,36.4,46809.0,29.3777,29.41,29.3777,29.4019,46809.0
2017-01-19 11:00:00,36.4,36.41,36.35,36.35,22968.0,29.4019,29.41,29.3616,29.3616,22968.0
2017-01-19 11:05:00,36.35,36.38,36.35,36.38,16041.0,29.3616,29.3858,29.3616,29.3858,16041.0
2017-01-19 11:10:00,36.38,36.39,36.37,36.38,21593.0,29.3858,29.3939,29.3777,29.3858,21593.0
2017-01-19 11:15:00,36.39,36.42,36.38,36.41,11300.0,29.3939,29.4181,29.3858,29.41,11300.0
2017-01-19 11:20:00,36.42,36.42,36.37,36.37,19919.0,29.4181,29.4181,29.3777,29.3777,19919.0
2017-01-19 11:25:00,36.38,36.4,36.37,36.4,30343.0,29.3858,29.4019,29.3777,29.4019,30343.0
2017-01-19 11:30:00,36.4,36.4,36.39,36.4,1816.0,29.4019,29.4019,29.3939,29.4019,1816.0
2017-01-19 11:35:00,36.39,36.4,36.36,36.37,11983.0,29.3939,29.4019,29.3696,29.3777,11983.0
2017-01-19 11:40:00,36.37,36.41,36.36,36.38,15665.0,29.3777,29.41,29.3696,29.3858,15665.0
2017-01-19 11:45:00,36.38,36.38,36.36,36.37,5150.0,29.3858,29.3858,29.3696,29.3777,5150.0
2017-01-19 11:50:00,36.37,36.37,36.36,36.37,6228.0,29.3777,29.3777,29.3696,29.3777,6228.0
2017-01-19 11:55:00,36.37,36.37,36.34,36.37,10617.0,29.3777,29.3777,29.3535,29.3777,10617.0
2017-01-19 12:00:00,36.37,36.37,36.34,36.37,13843.0,29.3777,29.3777,29.3535,29.3777,13843.0
2017-01-19 12:05:00,36.37,36.37,36.34,36.36,10626.0,29.3777,29.3777,29.3535,29.3696,10626.0
2017-01-19 12:10:00,36.36,36.38,36.34,36.34,10150.0,29.3696,29.3858,29.3535,29.3535,10150.0
2017-01-19 12:15:00,36.34,36.35,36.33,36.34,5059.0,29.3535,29.3616,29.3454,29.3535,5059.0
2017-01-19 12:20:00,36.34,36.34,36.32,36.33,5775.0,29.3535,29.3535,29.3373,29.3454,5775.0
2017-01-19 12:25:00,36.33,36.34,36.32,36.34,4098.0,29.3454,29.3535,29.3373,29.3535,4098.0
2017-01-19 12:30:00,36.34,36.35,36.33,36.34,6825.0,29.3535,29.3616,29.3454,29.3535,6825.0
2017-01-19 12:35:00,36.34,36.35,36.33,36.33,4412.0,29.3535,29.3616,29.3454,29.3454,4412.0
2017-01-19 12:40:00,36.33,36.34,36.32,36.34,11571.0,29.3454,29.3535,29.3373,29.3535,11571.0
2017-01-19 12:45:00,36.33,36.34,36.31,36.33,5484.0,29.3454,29.3535,29.3293,29.3454,5484.0
2017-01-19 12:50:00,36.33,36.35,36.33,36.34,9561.0,29.3454,29.3616,29.3454,29.3535,9561.0
2017-01-19 12:55:00,36.34,36.34,36.33,36.34,6591.0,29.3535,29.3535,29.3454,29.3535,6591.0
2017-01-19 13:00:00,36.34,36.34,36.33,36.34,3023.0,29.3535,29.3535,29.3454,29.3535,3023.0
2017-01-19 13:05:00,36.33,36.34,36.32,36.34,12106.0,29.3454,29.3535,29.3373,29.3535,12106.0
2017-01-19 13:10:00,36.34,36.35,36.33,36.34,10742.0,29.3535,29.3616,29.3454,29.3535,10742.0
2017-01-19 13:15:00,36.34,36.34,36.33,36.34,2752.0,29.3535,29.3535,29.3454,29.3535,2752.0
2017-01-19 13:20:00,36.34,36.34,36.32,36.33,7265.0,29.3535,29.3535,29.3373,29.3454,7265.0
2017-01-19 13:25:00,36.33,36.35,36.31,36.31,44213.0,29.3454,29.3616,29.3293,29.3293,44213.0
2017-01-19 13:30:00,36.31,36.33,36.25,36.29,221656.0,29.3293,29.3454,29.2808,29.3131,221656.0
2017-01-19 13:35:00,36.29,36.34,36.29,36.33,33757.0,29.3131,29.3535,29.3131,29.3454,33757.0
2017-01-19 13:40:00,36.33,36.34,36.32,36.34,10669.0,29.3454,29.3535,29.3373,29.3535,10669.0
2017-01-19 13:45:00,36.34,36.34,36.33,36.33,13013.0,29.3535,29.3535,29.3454,29.3454,13013.0
2017-01-19 13:50:00,36.33,36.33,36.29,36.3,8027.0,29.3454,29.3454,29.3131,29.3212,8027.0
2017-01-19 13:55:00,36.3,36.32,36.3,36.32,10582.0,29.3212,29.3373,29.3212,29.3373,10582.0
2017-01-19 14:00:00,36.32,36.32,36.3,36.31,10803.0,29.3373,29.3373,29.3212,29.3293,10803.0
2017-01-19 14:05:00,36.31,36.31,36.19,36.2,21944.0,29.3293,29.3293,29.2323,29.2404,21944.0
2017-01-19 14:10:00,36.21,36.26,36.2,36.25,79484.0,29.2485,29.2889,29.2404,29.2808,79484.0
2017-01-19 14:15:00,36.26,36.26,36.22,36.24,32538.0,29.2889,29.2889,29.2566,29.2727,32538.0
2017-01-19 14:20:00,36.23,36.28,36.21,36.28,13700.0,29.2646,29.305,29.2485,29.305,13700.0
2017-01-19 14:25:00,36.28,36.31,36.28,36.31,61990.0,29.305,29.3293,29.305,29.3293,61990.0
2017-01-19 14:30:00,36.31,36.32,36.3,36.31,11379.0,29.3293,29.3373,29.3212,29.3293,11379.0
2017-01-19 14:35:00,36.3,36.31,36.29,36.31,20699.0,29.3212,29.3293,29.3131,29.3293,20699.0
2017-01-19 14:40:00,36.31,36.34,36.29,36.34,23975.0,29.3293,29.3535,29.3131,29.3535,23975.0
2017-01-19 14:45:00,36.34,36.35,36.32,36.33,21504.0,29.3535,29.3616,29.3373,29.3454,21504.0
2017-01-19 14:50:00,36.33,36.36,36.32,36.35,30126.0,29.3454,29.3696,29.3373,29.3616,30126.0
2017-01-19 14:55:00,36.34,36.36,36.34,36.34,45005.0,29.3535,29.3696,29.3535,29.3535,45005.0
2017-01-19 15:00:00,36.34,36.36,36.34,36.36,31982.0,29.3535,29.3696,29.3535,29.3696,31982.0
2017-01-19 15:05:00,36.36,36.39,36.34,36.34,21033.0,29.3696,29.3939,29.3535,29.3535,21033.0
2017-01-19 15:10:00,36.34,36.36,36.34,36.36,20956.0,29.3535,29.3696,29.3535,29.3696,20956.0
2017-01-19 15:15:00,36.36,36.41,36.35,36.4,69039.0,29.3696,29.41,29.3616,29.4019,69039.0
2017-01-19 15:20:00,36.4,36.4,36.37,36.38,19581.0,29.4019,29.4019,29.3777,29.3858,19581.0
2017-01-19 15:25:00,36.37,36.41,36.37,36.41,25011.0,29.3777,29.41,29.3777,29.41,25011.0
2017-01-19 15:30:00,36.41,36.41,36.39,36.41,49859.0,29.41,29.41,29.3939,29.41,49859.0
2017-01-19 15:35:00,36.41,36.43,36.4,36.41,34270.0,29.41,29.4262,29.4019,29.41,34270.0
2017-01-19 15:40:00,36.41,36.42,36.4,36.41,29742.0,29.41,29.4181,29.4019,29.41,29742.0
2017-01-19 15:45:00,36.4,36.41,36.39,36.41,85484.0,29.4019,29.41,29.3939,29.41,85484.0
2017-01-19 15:50:00,36.41,36.43,36.4,36.42,48141.0,29.41,29.4262,29.4019,29.4181,48141.0
2017-01-19 15:55:00,36.43,36.45,36.37,36.38,172045.0,29.4262,29.4423,29.3777,29.3858,172045.0
2017-01-20 09:30:00,36.39,36.52,36.37,36.5,313971.0,29.3939,29.4989,29.3777,29.4827,313971.0
2017-01-20 09:35:00,36.5,36.58,36.5,36.57,34486.0,29.4827,29.5473,29.4827,29.5393,34486.0
2017-01-20 09:40:00,36.58,36.59,36.51,36.53,28793.0,29.5473,29.5554,29.4908,29.507,28793.0
2017-01-20 09:45:00,36.51,36.55,36.5,36.53,14409.0,29.4908,29.5231,29.4827,29.507,14409.0
2017-01-20 09:50:00,36.53,36.58,36.51,36.56,34774.0,29.507,29.5473,29.4908,29.5312,34774.0
2017-01-20 09:55:00,36.56,36.61,36.56,36.57,39424.0,29.5312,29.5716,29.5312,29.5393,39424.0
2017-01-20 10:00:00,36.57,36.58,36.55,36.55,26028.0,29.5393,29.5473,29.5231,29.5231,26028.0
2017-01-20 10:05:00,36.56,36.6,36.55,36.56,15946.0,29.5312,29.5635,29.5231,29.5312,15946.0
2017-01-20 10:10:00,36.56,36.6,36.56,36.58,29484.0,29.5312,29.5635,29.5312,29.5473,29484.0
2017-01-20 10:15:00,36.58,36.6,36.57,36.6,10362.0,29.5473,29.5635,29.5393,29.5635,10362.0
2017-01-20 10:20:00,36.6,36.65,36.59,36.6,66471.0,29.5635,29.6039,29.5554,29.5635,66471.0
2017-01-20 10:25:00,36.59,36.64,36.59,36.62,17509.0,29.5554,29.5958,29.5554,29.5797,17509.0
2017-01-20 10:30:00,36.61,36.62,36.59,36.59,13394.0,29.5716,29.5797,29.5554,29.5554,13394.0
2017-01-20 10:35:00,36.59,36.6,36.57,36.59,21065.0,29.5554,29.5635,29.5393,29.5554,21065.0
2017-01-20 10:40:00,36.59,36.62,36.59,36.6,18316.0,29.5554,29.5797,29.5554,29.5635,18316.0
2017-01-20 10:45:00,36.6,36.61,36.59,36.59,7811.0,29.5635,29.5716,29.5554,29.5554,7811.0
2017-01-20 10:50:00,36.6,36.6,36.58,36.59,12409.0,29.5635,29.5635,29.5473,29.5554,12409.0
2017-01-20 10:55:00,36.59,36.64,36.59,36.62,11100.0,29.5554,29.5958,29.5554,29.5797,11100.0
2017-01-20 11:00:00,36.62,36.63,36.59,36.6,15112.0,29.5797,29.5877,29.5554,29.5635,15112.0
2017-01-20 11:05:00,36.6,36.6,36.58,36.6,17053.0,29.5635,29.5635,29.5473,29.5635,17053.0
2017-01-20 11:10:00,36.61,36.61,36.58,36.6,6315.0,29.5716,29.5716,29.5473,29.5635,6315.0
2017-01-20 11:15:00,36.59,36.63,36.59,36.63,15096.0,29.5554,29.5877,29.5554,29.5877,15096.0
2017-01-20 11:20:00,36.63,36.63,36.58,36.58,11401.0,29.5877,29.5877,29.5473,29.5473,11401.0
2017-01-20 11:25:00,36.58,36.61,36.56,36.59,16200.0,29.5473,29.5716,29.5312,29.5554,16200.0
2017-01-20 11:30:00,36.58,36.59,36.56,36.57,9239.0,29.5473,29.5554,29.5312,29.5393,9239.0
2017-01-20 11:35:00,36.57,36.6,36.57,36.57,16511.0,29.5393,29.5635,29.5393,29.5393,16511.0
2017-01-20 11:40:00,36.57,36.58,36.55,36.56,15428.0,29.5393,29.5473,29.5231,29.5312,15428.0
2017-01-20 11:45:00,36.56,36.58,36.56,36.58,7482.0,29.5312,29.5473,29.5312,29.5473,7482.0
2017-01-20 11:50:00,36.58,36.59,36.57,36.59,7225.0,29.5473,29.5554,29.5393,29.5554,7225.0
2017-01-20 11:55:00,36.58,36.59,36.56,36.57,7267.0,29.5473,29.5554,29.5312,29.5393,7267.0
2017-01-20 12:00:00,36.57,36.58,36.55,36.56,9972.0,29.5393,29.5473,29.5231,29.5312,9972.0
2017-01-20 12:05:00,36.56,36.56,36.46,36.54,54347.0,29.5312,29.5312,29.4504,29.515,54347.0
2017-01-20 12:10:00,36.53,36.54,36.48,36.48,11885.0,29.507,29.515,29.4666,29.4666,11885.0
2017-01-20 12:15:00,36.48,36.51,36.46,36.51,13321.0,29.4666,29.4908,29.4504,29.4908,13321.0
2017-01-20 12:20:00,36.5,36.52,36.45,36.47,13864.0,29.4827,29.4989,29.4423,29.4585,13864.0
2017-01-20 12:25:00,36.47,36.48,36.45,36.46,8712.0,29.4585,29.4666,29.4423,29.4504,8712.0
2017-01-20 12:30:00,36.46,36.46,36.4,36.41,41512.0,29.4504,29.4504,29.4019,29.41,41512.0
2017-01-20 12:35:00,36.4,36.41,36.37,36.38,51053.0,29.4019,29.41,29.3777,29.3858,51053.0
2017-01-20 12:40:00,36.39,36.43,36.39,36.43,11352.0,29.3939,29.4262,29.3939,29.4262,11352.0
2017-01-20 12:45:00,36.44,36.46,36.43,36.43,7782.0,29.4343,29.4504,29.4262,29.4262,7782.0
2017-01-20 12:50:00,36.43,36.44,36.4,36.41,13315.0,29.4262,29.4343,29.4019,29.41,13315.0
2017-01-20 12:55:00,36.42,36.43,36.38,36.43,9015.0,29.4181,29.4262,29.3858,29.4262,9015.0
2017-01-20 13:00:00,36.43,36.43,36.39,36.41,12431.0,29.4262,29.4262,29.3939,29.41,12431.0
2017-01-20 13:05:00,36.42,36.46,36.41,36.46,11327.0,29.4181,29.4504,29.41,29.4504,11327.0
2017-01-20 13:10:00,36.46,36.46,36.44,36.45,7912.0,29.4504,29.4504,29.4343,29.4423,7912.0
2017-01-20 13:15:00,36.44,36.5,36.43,36.5,9952.0,29.4343,29.4827,29.4262,29.4827,9952.0
2017-01-20 13:20:00,36.5,36.5,36.47,36.48,5610.0,29.4827,29.4827,29.4585,29.4666,5610.0
2017-01-20 13:25:00,36.48,36.48,36.46,36.48,7808.0,29.4666,29.4666,29.4504,29.4666,7808.0
2017-01-20 13:30:00,36.47,36.48,36.45,36.46,8634.0,29.4585,29.4666,29.4423,29.4504,8634.0
2017-01-20 13:35:00,36.45,36.47,36.45,36.45,4950.0,29.4423,29.4585,29.4423,29.4423,4950.0
2017-01-20 13:40:00,36.45,36.46,36.43,36.43,7203.0,29.4423,29.4504,29.4262,29.4262,7203.0
2017-01-20 13:45:00,36.43,36.46,36.43,36.45,35078.0,29.4262,29.4504,29.4262,29.4423,35078.0
2017-01-20 13:50:00,36.44,36.46,36.44,36.46,11623.0,29.4343,29.4504,29.4343,29.4504,11623.0
2017-01-20 13:55:00,36.46,36.48,36.45,36.47,11203.0,29.4504,29.4666,29.4423,29.4585,11203.0
2017-01-20 14:00:00,36.47,36.48,36.45,36.48,11031.0,29.4585,29.4666,29.4423,29.4666,11031.0
2017-01-20 14:05:00,36.47,36.49,36.47,36.48,10986.0,29.4585,29.4746,29.4585,29.4666,10986.0
2017-01-20 14:10:00,36.48,36.49,36.45,36.45,12602.0,29.4666,29.4746,29.4423,29.4423,12602.0
2017-01-20 14:15:00,36.46,36.46,36.45,36.46,16669.0,29.4504,29.4504,29.4423,29.4504,16669.0
2017-01-20 14:20:00,36.46,36.47,36.4,36.4,11635.0,29.4504,29.4585,29.4019,29.4019,11635.0
2017-01-20 14:25:00,36.41,36.41,36.4,36.4,7125.0,29.41,29.41,29.4019,29.4019,7125.0
2017-01-20 14:30:00,36.41,36.45,36.4,36.44,20109.0,29.41,29.4423,29.4019,29.4343,20109.0
2017-01-20 14:35:00,36.44,36.45,36.42,36.44,46090.0,29.4343,29.4423,29.4181,29.4343,46090.0
2017-01-20 14:40:00,36.44,36.46,36.43,36.46,10642.0,29.4343,29.4504,29.4262,29.4504,10642.0
2017-01-20 14:45:00,36.47,36.49,36.45,36.46,16947.0,29.4585,29.4746,29.4423,29.4504,16947.0
2017-01-20 14:50:00,36.46,36.47,36.45,36.45,13041.0,29.4504,29.4585,29.4423,29.4423,13041.0
2017-01-20 14:55:00,36.45,36.45,36.43,36.43,11325.0,29.4423,29.4423,29.4262,29.4262,11325.0
2017-01-20 15:00:00,36.44,36.48,36.43,36.47,21219.0,29.4343,29.4666,29.4262,29.4585,21219.0
2017-01-20 15:05:00,36.48,36.51,36.46,36.5,20115.0,29.4666,29.4908,29.4504,29.4827,20115.0
2017-01-20 15:10:00,36.5,36.51,36.49,36.5,19093.0,29.4827,29.4908,29.4746,29.4827,19093.0
2017-01-20 15:15:00,36.5,36.51,36.49,36.5,24819.0,29.4827,29.4908,29.4746,29.4827,24819.0
2017-01-20 15:20:00,36.5,36.51,36.49,36.49,15045.0,29.4827,29.4908,29.4746,29.4746,15045.0
2017-01-20 15:25:00,36.5,36.5,36.46,36.47,18804.0,29.4827,29.4827,29.4504,29.4585,18804.0
2017-01-20 15:30:00,36.46,36.48,36.46,36.47,11451.0,29.4504,29.4666,29.4504,29.4585,11451.0
2017-01-20 15:35:00,36.48,36.5,36.47,36.49,31629.0,29.4666,29.4827,29.4585,29.4746,31629.0
2017-01-20 15:40:00,36.5,36.51,36.48,36.5,26529.0,29.4827,29.4908,29.4666,29.4827,26529.0
2017-01-20 15:45:00,36.5,36.51,36.49,36.49,23878.0,29.4827,29.4908,29.4746,29.4746,23878.0
2017-01-20 15:50:00,36.5,36.52,36.48,36.51,59983.0,29.4827,29.4989,29.4666,29.4908,59983.0
2017-01-20 15:55:00,36.51,36.54,36.5,36.54,110127.0,29.4908,29.515,29.4827,29.515,110127.0
2017-01-23 09:30:00,36.49,36.52,36.46,36.47,21478.0,29.4746,29.4989,29.4504,29.4585,21478.0
2017-01-23 09:35:00,36.49,36.49,36.39,36.42,24526.0,29.4746,29.4746,29.3939,29.4181,24526.0
2017-01-23 09:40:00,36.43,36.44,36.38,36.4,34340.0,29.4262,29.4343,29.3858,29.4019,34340.0
2017-01-23 09:45:00,36.4,36.41,36.35,36.38,26847.0,29.4019,29.41,29.3616,29.3858,26847.0
2017-01-23 09:50:00,36.37,36.39,36.34,36.38,34849.0,29.3777,29.3939,29.3535,29.3858,34849.0
2017-01-23 09:55:00,36.38,36.39,36.35,36.36,15075.0,29.3858,29.3939,29.3616,29.3696,15075.0
2017-01-23 10:00:00,36.36,36.37,36.34,36.35,11006.0,29.3696,29.3777,29.3535,29.3616,11006.0
2017-01-23 10:05:00,36.36,36.37,36.35,36.37,4975.0,29.3696,29.3777,29.3616,29.3777,4975.0
2017-01-23 10:10:00,36.37,36.38,36.29,36.32,20422.0,29.3777,29.3858,29.3131,29.3373,20422.0
2017-01-23 10:15:00,36.32,36.33,36.27,36.28,12354.0,29.3373,29.3454,29.2969,29.305,12354.0
2017-01-23 10:20:00,36.27,36.3,36.26,36.28,11753.0,29.2969,29.3212,29.2889,29.305,11753.0
2017-01-23 10:25:00,36.28,36.28,36.22,36.23,7614.0,29.305,29.305,29.2566,29.2646,7614.0
2017-01-23 10:30:00,36.23,36.25,36.18,36.2,14749.0,29.2646,29.2808,29.2242,29.2404,14749.0
2017-01-23 10:35:00,36.2,36.22,36.19,36.22,9829.0,29.2404,29.2566,29.2323,29.2566,9829.0
2017-01-23 10:40:00,36.22,36.25,36.22,36.23,14674.0,29.2566,29.2808,29.2566,29.2646,14674.0
2017-01-23 10:45:00,36.23,36.24,36.22,36.23,7415.0,29.2646,29.2727,29.2566,29.2646,7415.0
2017-01-23 10:50:00,36.22,36.24,36.19,36.19,17497.0,29.2566,29.2727,29.2323,29.2323,17497.0
2017-01-23 10:55:00,36.2,36.22,36.19,36.22,9235.0,29.2404,29.2566,29.2323,29.2566,9235.0
2017-01-23 11:00:00,36.22,36.28,36.22,36.27,15722.0,29.2566,29.305,29.2566,29.2969,15722.0
2017-01-23 11:05:00,36.28,36.32,36.28,36.3,26933.0,29.305,29.3373,29.305,29.3212,26933.0
2017-01-23 11:10:00,36.3,36.31,36.27,36.29,12586.0,29.3212,29.3293,29.2969,29.3131,12586.0
2017-01-23 11:15:00,36.3,36.31,36.28,36.29,32699.0,29.3212,29.3293,29.305,29.3131,32699.0
2017-01-23 11:20:00,36.28,36.29,36.24,36.25,35089.0,29.305,29.3131,29.2727,29.2808,35089.0
2017-01-23 11:25:00,36.24,36.28,36.24,36.26,20660.0,29.2727,29.305,29.2727,29.2889,20660.0
2017-01-23 11:30:00,36.27,36.28,36.26,36.27,25709.0,29.2969,29.305,29.2889,29.2969,25709.0
2017-01-23 11:35:00,36.27,36.27,36.25,36.25,3251.0,29.2969,29.2969,29.2808,29.2808,3251.0
2017-01-23 11:40:00,36.25,36.25,36.24,36.24,6812.0,29.2808,29.2808,29.2727,29.2727,6812.0
2017-01-23 11:45:00,36.24,36.24,36.17,36.18,64247.0,29.2727,29.2727,29.2162,29.2242,64247.0
2017-01-23 11:50:00,36.18,36.21,36.17,36.21,14135.0,29.2242,29.2485,29.2162,29.2485,14135.0
2017-01-23 11:55:00,36.21,36.24,36.21,36.23,10488.0,29.2485,29.2727,29.2485,29.2646,10488.0
2017-01-23 12:00:00,36.23,36.24,36.21,36.22,16253.0,29.2646,29.2727,29.2485,29.2566,16253.0
2017-01-23 12:05:00,36.23,36.24,36.2,36.22,15114.0,29.2646,29.2727,29.2404,29.2566,15114.0
2017-01-23 12:10:00,36.22,36.23,36.2,36.2,5285.0,29.2566,29.2646,29.2404,29.2404,5285.0
2017-01-23 12:15:00,36.2,36.22,36.19,36.22,14075.0,29.2404,29.2566,29.2323,29.2566,14075.0
2017-01-23 12:20:00,36.22,36.25,36.22,36.25,5600.0,29.2566,29.2808,29.2566,29.2808,5600.0
2017-01-23 12:25:00,36.24,36.25,36.23,36.23,10000.0,29.2727,29.2808,29.2646,29.2646,10000.0
2017-01-23 12:30:00,36.23,36.25,36.21,36.23,9712.0,29.2646,29.2808,29.2485,29.2646,9712.0
2017-01-23 12:35:00,36.23,36.28,36.23,36.27,46313.0,29.2646,29.305,29.2646,29.2969,46313.0
2017-01-23 12:40:00,36.27,36.31,36.27,36.3,15926.0,29.2969,29.3293,29.2969,29.3212,15926.0
2017-01-23 12:45:00,36.3,36.31,36.26,36.27,24418.0,29.3212,29.3293,29.2889,29.2969,24418.0
2017-01-23 12:50:00,36.28,36.31,36.27,36.31,11308.0,29.305,29.3293,29.2969,29.3293,11308.0
2017-01-23 12:55:00,36.32,36.33,36.31,36.32,8064.0,29.3373,29.3454,29.3293,29.3373,8064.0
2017-01-23 13:00:00,36.32,36.32,36.3,36.31,19964.0,29.3373,29.3373,29.3212,29.3293,19964.0
2017-01-23 13:05:00,36.32,36.35,36.31,36.33,7239.0,29.3373,29.3616,29.3293,29.3454,7239.0
2017-01-23 13:10:00,36.32,36.32,36.28,36.28,14014.0,29.3373,29.3373,29.305,29.305,14014.0
2017-01-23 13:15:00,36.29,36.31,36.28,36.31,5600.0,29.3131,29.3293,29.305,29.3293,5600.0
2017-01-23 13:20:00,36.3,36.33,36.3,36.3,10411.0,29.3212,29.3454,29.3212,29.3212,10411.0
2017-01-23 13:25:00,36.3,36.3,36.28,36.3,3400.0,29.3212,29.3212,29.305,29.3212,3400.0
2017-01-23 13:30:00,36.29,36.31,36.28,36.31,9906.0,29.3131,29.3293,29.305,29.3293,9906.0
2017-01-23 13:35:00,36.32,36.35,36.3,36.32,27138.0,29.3373,29.3616,29.3212,29.3373,27138.0
2017-01-23 13:40:00,36.33,36.33,36.29,36.3,28966.0,29.3454,29.3454,29.3131,29.3212,28966.0
2017-01-23 13:45:00,36.3,36.31,36.27,36.3,10356.0,29.3212,29.3293,29.2969,29.3212,10356.0
2017-01-23 13:50:00,36.3,36.31,36.28,36.29,18022.0,29.3212,29.3293,29.305,29.3131,18022.0
2017-01-23 13:55:00,36.3,36.31,36.28,36.29,10835.0,29.3212,29.3293,29.305,29.3131,10835.0
2017-01-23 14:00:00,36.29,36.33,36.29,36.31,14229.0,29.3131,29.3454,29.3131,29.3293,14229.0
2017-01-23 14:05:00,36.3,36.31,36.27,36.27,20977.0,29.3212,29.3293,29.2969,29.2969,20977.0
2017-01-23 14:10:00,36.27,36.28,36.23,36.25,27680.0,29.2969,29.305,29.2646,29.2808,27680.0
2017-01-23 14:15:00,36.25,36.25,36.22,36.23,13941.0,29.2808,29.2808,29.2566,29.2646,13941.0
2017-01-23 14:20:00,36.23,36.26,36.22,36.25,14598.0,29.2646,29.2889,29.2566,29.2808,14598.0
2017-01-23 14:25:00,36.25,36.26,36.25,36.26,4300.0,29.2808,29.2889,29.2808,29.2889,4300.0
2017-01-23 14:30:00,36.26,36.28,36.25,36.28,18089.0,29.2889,29.305,29.2808,29.305,18089.0
2017-01-23 14:35:00,36.27,36.3,36.25,36.3,21711.0,29.2969,29.3212,29.2808,29.3212,21711.0
2017-01-23 14:40:00,36.3,36.3,36.26,36.29,19767.0,29.3212,29.3212,29.2889,29.3131,19767.0
2017-01-23 14:45:00,36.3,36.32,36.3,36.3,6709.0,29.3212,29.3373,29.3212,29.3212,6709.0
2017-01-23 14:50:00,36.3,36.33,36.3,36.33,19438.0,29.3212,29.3454,29.3212,29.3454,19438.0
2017-01-23 14:55:00,36.34,36.37,36.33,36.36,13405.0,29.3535,29.3777,29.3454,29.3696,13405.0
2017-01-23 15:00:00,36.36,36.37,36.33,36.37,19174.0,29.3696,29.3777,29.3454,29.3777,19174.0
2017-01-23 15:05:00,36.37,36.37,36.34,36.35,16677.0,29.3777,29.3777,29.3535,29.3616,16677.0
2017-01-23 15:10:00,36.35,36.36,36.33,36.34,18179.0,29.3616,29.3696,29.3454,29.3535,18179.0
2017-01-23 15:15:00,36.34,36.39,36.34,36.39,13500.0,29.3535,29.3939,29.3535,29.3939,13500.0
2017-01-23 15:20:00,36.39,36.42,36.37,36.42,27715.0,29.3939,29.4181,29.3777,29.4181,27715.0
2017-01-23 15:25:00,36.43,36.43,36.4,36.41,27149.0,29.4262,29.4262,29.4019,29.41,27149.0
2017-01-23 15:30:00,36.41,36.41,36.39,36.41,36147.0,29.41,29.41,29.3939,29.41,36147.0
2017-01-23 15:35:00,36.41,36.44,36.4,36.43,35962.0,29.41,29.4343,29.4019,29.4262,35962.0
2017-01-23 15:40:00,36.43,36.44,36.41,36.43,49314.0,29.4262,29.4343,29.41,29.4262,49314.0
2017-01-23 15:45:00,36.43,36.43,36.39,36.39,68768.0,29.4262,29.4262,29.3939,29.3939,68768.0
2017-01-23 15:50:00,36.4,36.4,36.38,36.39,48034.0,29.4019,29.4019,29.3858,29.3939,48034.0
2017-01-23 15:55:00,36.39,36.46,36.38,36.44,337230.0,29.3939,29.4504,29.3858,29.4343,337230.0
2017-01-24 09:30:00,36.52,36.64,36.52,36.54,77026.0,29.4989,29.5958,29.4989,29.515,77026.0
2017-01-24 09:35:00,36.55,36.55,36.38,36.42,92345.0,29.5231,29.5231,29.3858,29.4181,92345.0
2017-01-24 09:40:00,36.42,36.45,36.35,36.42,57664.0,29.4181,29.4423,29.3616,29.4181,57664.0
2017-01-24 09:45:00,36.42,36.47,36.39,36.4,50272.0,29.4181,29.4585,29.3939,29.4019,50272.0
2017-01-24 09:50:00,36.41,36.41,36.33,36.36,69237.0,29.41,29.41,29.3454,29.3696,69237.0
2017-01-24 09:55:00,36.35,36.39,36.34,36.36,67918.0,29.3616,29.3939,29.3535,29.3696,67918.0
2017-01-24 10:00:00,36.36,36.37,36.33,36.36,83935.0,29.3696,29.3777,29.3454,29.3696,83935.0
2017-01-24 10:05:00,36.37,36.4,36.34,36.39,50667.0,29.3777,29.4019,29.3535,29.3939,50667.0
2017-01-24 10:10:00,36.39,36.47,36.39,36.45,74172.0,29.3939,29.4585,29.3939,29.4423,74172.0
2017-01-24 10:15:00,36.46,36.53,36.45,36.49,37211.0,29.4504,29.507,29.4423,29.4746,37211.0
2017-01-24 10:20:00,36.5,36.53,36.49,36.51,18503.0,29.4827,29.507,29.4746,29.4908,18503.0
2017-01-24 10:25:00,36.51,36.51,36.48,36.48,11078.0,29.4908,29.4908,29.4666,29.4666,11078.0
2017-01-24 10:30:00,36.48,36.49,36.45,36.45,66821.0,29.4666,29.4746,29.4423,29.4423,66821.0
2017-01-24 10:35:00,36.44,36.47,36.43,36.46,28683.0,29.4343,29.4585,29.4262,29.4504,28683.0
2017-01-24 10:40:00,36.46,36.47,36.41,36.41,20983.0,29.4504,29.4585,29.41,29.41,20983.0
2017-01-24 10:45:00,36.41,36.42,36.4,36.41,20013.0,29.41,29.4181,29.4019,29.41,20013.0
2017-01-24 10:50:00,36.4,36.41,36.39,36.41,20186.0,29.4019,29.41,29.3939,29.41,20186.0
2017-01-24 10:55:00,36.41,36.43,36.41,36.42,13825.0,29.41,29.4262,29.41,29.4181,13825.0
2017-01-24 11:00:00,36.42,36.43,36.4,36.42,14799.0,29.4181,29.4262,29.4019,29.4181,14799.0
2017-01-24 11:05:00,36.41,36.46,36.41,36.44,34318.0,29.41,29.4504,29.41,29.4343,34318.0
2017-01-24 11:10:00,36.44,36.45,36.37,36.39,50011.0,29.4343,29.4423,29.3777,29.3939,50011.0
2017-01-24 11:15:00,36.39,36.39,36.33,36.34,32334.0,29.3939,29.3939,29.3454,29.3535,32334.0
2017-01-24 11:20:00,36.34,36.35,36.31,36.33,30671.0,29.3535,29.3616,29.3293,29.3454,30671.0
2017-01-24 11:25:00,36.32,36.33,36.27,36.28,28376.0,29.3373,29.3454,29.2969,29.305,28376.0
2017-01-24 11:30:00,36.29,36.31,36.28,36.3,28587.0,29.3131,29.3293,29.305,29.3212,28587.0
2017-01-24 11:35:00,36.3,36.31,36.29,36.3,16332.0,29.3212,29.3293,29.3131,29.3212,16332.0
2017-01-24 11:40:00,36.3,36.37,36.3,36.34,26327.0,29.3212,29.3777,29.3212,29.3535,26327.0
2017-01-24 11:45:00,36.33,36.34,36.31,36.33,16336.0,29.3454,29.3535,29.3293,29.3454,16336.0
2017-01-24 11:50:00,36.34,36.35,36.33,36.33,11831.0,29.3535,29.3616,29.3454,29.3454,11831.0
2017-01-24 11:55:00,36.33,36.39,36.33,36.38,19880.0,29.3454,29.3939,29.3454,29.3858,19880.0
2017-01-24 12:00:00,36.39,36.41,36.38,36.39,12043.0,29.3939,29.41,29.3858,29.3939,12043.0
2017-01-24 12:05:00,36.37,36.41,36.37,36.41,8461.0,29.3777,29.41,29.3777,29.41,8461.0
2017-01-24 12:10:00,36.41,36.44,36.4,36.44,7276.0,29.41,29.4343,29.4019,29.4343,7276.0
2017-01-24 12:15:00,36.44,36.45,36.42,36.42,14342.0,29.4343,29.4423,29.4181,29.4181,14342.0
2017-01-24 12:20:00,36.43,36.44,36.42,36.44,8158.0,29.4262,29.4343,29.4181,29.4343,8158.0
2017-01-24 12:25:00,36.44,36.47,36.43,36.47,12736.0,29.4343,29.4585,29.4262,29.4585,12736.0
2017-01-24 12:30:00,36.47,36.48,36.45,36.48,13592.0,29.4585,29.4666,29.4423,29.4666,13592.0
2017-01-24 12:35:00,36.47,36.48,36.47,36.48,4372.0,29.4585,29.4666,29.4585,29.4666,4372.0
2017-01-24 12:40:00,36.48,36.5,36.47,36.5,15273.0,29.4666,29.4827,29.4585,29.4827,15273.0
2017-01-24 12:45:00,36.5,36.53,36.49,36.53,12017.0,29.4827,29.507,29.4746,29.507,12017.0
2017-01-24 12:50:00,36.52,36.54,36.51,36.51,20650.0,29.4989,29.515,29.4908,29.4908,20650.0
2017-01-24 12:55:00,36.52,36.53,36.51,36.52,4523.0,29.4989,29.507,29.4908,29.4989,4523.0
2017-01-24 13:00:00,36.51,36.55,36.51,36.53,14615.0,29.4908,29.5231,29.4908,29.507,14615.0
2017-01-24 13:05:00,36.54,36.58,36.53,36.56,22693.0,29.515,29.5473,29.507,29.5312,22693.0
2017-01-24 13:10:00,36.56,36.57,36.55,36.56,11798.0,29.5312,29.5393,29.5231,29.5312,11798.0
2017-01-24 13:15:00,36.56,36.57,36.55,36.57,11400.0,29.5312,29.5393,29.5231,29.5393,11400.0
2017-01-24 13:20:00,36.58,36.6,36.57,36.57,16731.0,29.5473,29.5635,29.5393,29.5393,16731.0
2017-01-24 13:25:00,36.57,36.58,36.54,36.58,16717.0,29.5393,29.5473,29.515,29.5473,16717.0
2017-01-24 13:30:00,36.58,36.62,36.57,36.6,20098.0,29.5473,29.5797,29.5393,29.5635,20098.0
2017-01-24 13:35:00,36.59,36.62,36.59,36.6,11916.0,29.5554,29.5797,29.5554,29.5635,11916.0
2017-01-24 13:40:00,36.61,36.64,36.59,36.59,39247.0,29.5716,29.5958,29.5554,29.5554,39247.0
2017-01-24 13:45:00,36.59,36.63,36.59,36.63,19791.0,29.5554,29.5877,29.5554,29.5877,19791.0
2017-01-24 13:50:00,36.63,36.64,36.58,36.59,28356.0,29.5877,29.5958,29.5473,29.5554,28356.0
2017-01-24 13:55:00,36.58,36.61,36.58,36.59,29248.0,29.5473,29.5716,29.5473,29.5554,29248.0
2017-01-24 14:00:00,36.59,36.6,36.58,36.6,16948.0,29.5554,29.5635,29.5473,29.5635,16948.0
2017-01-24 14:05:00,36.59,36.6,36.58,36.59,20478.0,29.5554,29.5635,29.5473,29.5554,20478.0
2017-01-24 14:10:00,36.59,36.6,36.57,36.6,22558.0,29.5554,29.5635,29.5393,29.5635,22558.0
2017-01-24 14:15:00,36.59,36.61,36.57,36.58,30186.0,29.5554,29.5716,29.5393,29.5473,30186.0
2017-01-24 14:20:00,36.57,36.59,36.57,36.57,15538.0,29.5393,29.5554,29.5393,29.5393,15538.0
2017-01-24 14:25:00,36.58,36.6,36.57,36.58,23200.0,29.5473,29.5635,29.5393,29.5473,23200.0
2017-01-24 14:30:00,36.58,36.59,36.56,36.59,21768.0,29.5473,29.5554,29.5312,29.5554,21768.0
2017-01-24 14:35:00,36.59,36.59,36.56,36.56,17296.0,29.5554,29.5554,29.5312,29.5312,17296.0
2017-01-24 14:40:00,36.56,36.59,36.55,36.59,19844.0,29.5312,29.5554,29.5231,29.5554,19844.0
2017-01-24 14:45:00,36.59,36.61,36.58,36.6,32227.0,29.5554,29.5716,29.5473,29.5635,32227.0
2017-01-24 14:50:00,36.6,36.63,36.59,36.63,16809.0,29.5635,29.5877,29.5554,29.5877,16809.0
2017-01-24 14:55:00,36.63,36.63,36.62,36.63,8874.0,29.5877,29.5877,29.5797,29.5877,8874.0
2017-01-24 15:00:00,36.63,36.65,36.62,36.65,20698.0,29.5877,29.6039,29.5797,29.6039,20698.0
2017-01-24 15:05:00,36.65,36.65,36.63,36.65,21692.0,29.6039,29.6039,29.5877,29.6039,21692.0
2017-01-24 15:10:00,36.65,36.66,36.64,36.64,39769.0,29.6039,29.612,29.5958,29.5958,39769.0
2017-01-24 15:15:00,36.64,36.64,36.6,36.62,27363.0,29.5958,29.5958,29.5635,29.5797,27363.0
2017-01-24 15:20:00,36.62,36.62,36.59,36.6,27730.0,29.5797,29.5797,29.5554,29.5635,27730.0
2017-01-24 15:25:00,36.59,36.6,36.56,36.56,38531.0,29.5554,29.5635,29.5312,29.5312,38531.0
2017-01-24 15:30:00,36.56,36.6,36.56,36.59,37059.0,29.5312,29.5635,29.5312,29.5554,37059.0
2017-01-24 15:35:00,36.58,36.61,36.58,36.61,51204.0,29.5473,29.5716,29.5473,29.5716,51204.0
2017-01-24 15:40:00,36.61,36.61,36.6,36.61,50934.0,29.5716,29.5716,29.5635,29.5716,50934.0
2017-01-24 15:45:00,36.61,36.64,36.6,36.64,82938.0,29.5716,29.5958,29.5635,29.5958,82938.0
2017-01-24 15:50:00,36.64,36.64,36.6,36.6,97044.0,29.5958,29.5958,29.5635,29.5635,97044.0
2017-01-24 15:55:00,36.6,36.62,36.58,36.61,195804.0,29.5635,29.5797,29.5473,29.5716,195804.0
2017-01-25 09:30:00,36.77,37.34,36.67,37.34,154311.0,29.7008,30.1612,29.62,30.1612,154311.0
2017-01-25 09:35:00,37.44,37.56,37.19,37.54,68445.0,30.242,30.3389,30.0401,30.3228,68445.0
2017-01-25 09:40:00,37.53,37.69,37.48,37.68,106575.0,30.3147,30.4439,30.2743,30.4359,106575.0
2017-01-25 09:45:00,37.67,37.91,37.66,37.71,112417.0,30.4278,30.6216,30.4197,30.4601,112417.0
2017-01-25 09:50:00,37.71,37.83,37.65,37.71,223413.0,30.4601,30.557,30.4116,30.4601,223413.0
2017-01-25 09:55:00,37.69,37.69,37.42,37.45,91553.0,30.4439,30.4439,30.2258,30.2501,91553.0
2017-01-25 10:00:00,37.45,37.55,37.45,37.45,26534.0,30.2501,30.3309,30.2501,30.2501,26534.0
2017-01-25 10:05:00,37.45,37.53,37.39,37.48,31774.0,30.2501,30.3147,30.2016,30.2743,31774.0
2017-01-25 10:10:00,37.49,37.54,37.4,37.44,102422.0,30.2824,30.3228,30.2097,30.242,102422.0
2017-01-25 10:15:00,37.45,37.48,37.39,37.46,41868.0,30.2501,30.2743,30.2016,30.2582,41868.0
2017-01-25 10:20:00,37.47,37.56,37.45,37.52,96496.0,30.2662,30.3389,30.2501,30.3066,96496.0
2017-01-25 10:25:00,37.54,37.54,37.48,37.51,31738.0,30.3228,30.3228,30.2743,30.2985,31738.0
2017-01-25 10:30:00,37.5,37.55,37.49,37.55,50959.0,30.2905,30.3309,30.2824,30.3309,50959.0
2017-01-25 10:35:00,37.54,37.71,37.54,37.65,85046.0,30.3228,30.4601,30.3228,30.4116,85046.0
2017-01-25 10:40:00,37.65,37.66,37.6,37.6,36683.0,30.4116,30.4197,30.3712,30.3712,36683.0
2017-01-25 10:45:00,37.61,37.63,37.54,37.56,29998.0,30.3793,30.3955,30.3228,30.3389,29998.0
2017-01-25 10:50:00,37.56,37.65,37.56,37.64,75830.0,30.3389,30.4116,30.3389,30.4036,75830.0
2017-01-25 10:55:00,37.65,37.65,37.58,37.6,39353.0,30.4116,30.4116,30.3551,30.3712,39353.0
2017-01-25 11:00:00,37.6,37.63,37.58,37.63,64041.0,30.3712,30.3955,30.3551,30.3955,64041.0
2017-01-25 11:05:00,37.63,37.65,37.61,37.64,214019.0,30.3955,30.4116,30.3793,30.4036,214019.0
2017-01-25 11:10:00,37.63,37.64,37.52,37.55,51537.0,30.3955,30.4036,30.3066,30.3309,51537.0
2017-01-25 11:15:00,37.55,37.55,37.5,37.52,32653.0,30.3309,30.3309,30.2905,30.3066,32653.0
2017-01-25 11:20:00,37.52,37.54,37.47,37.51,34656.0,30.3066,30.3228,30.2662,30.2985,34656.0
2017-01-25 11:25:00,37.51,37.55,37.48,37.5,158193.0,30.2985,30.3309,30.2743,30.2905,158193.0
2017-01-25 11:30:00,37.49,37.58,37.49,37.55,30902.0,30.2824,30.3551,30.2824,30.3309,30902.0
2017-01-25 11:35:00,37.56,37.56,37.51,37.53,22189.0,30.3389,30.3389,30.2985,30.3147,22189.0
2017-01-25 11:40:00,37.52,37.63,37.52,37.63,16300.0,30.3066,30.3955,30.3066,30.3955,16300.0
2017-01-25 11:45:00,37.62,37.66,37.59,37.6,21544.0,30.3874,30.4197,30.3632,30.3712,21544.0
2017-01-25 11:50:00,37.6,37.62,37.57,37.6,20398.0,30.3712,30.3874,30.347,30.3712,20398.0
2017-01-25 11:55:00,37.6,37.65,37.59,37.62,26270.0,30.3712,30.4116,30.3632,30.3874,26270.0
2017-01-25 12:00:00,37.63,37.64,37.6,37.62,27862.0,30.3955,30.4036,30.3712,30.3874,27862.0
2017-01-25 12:05:00,37.62,37.7,37.61,37.67,30253.0,30.3874,30.452,30.3793,30.4278,30253.0
2017-01-25 12:10:00,37.66,37.7,37.62,37.69,109890.0,30.4197,30.452,30.3874,30.4439,109890.0
2017-01-25 12:15:00,37.69,37.69,37.6,37.65,53886.0,30.4439,30.4439,30.3712,30.4116,53886.0
2017-01-25 12:20:00,37.66,37.68,37.58,37.62,88734.0,30.4197,30.4359,30.3551,30.3874,88734.0
2017-01-25 12:25:00,37.62,37.62,37.58,37.59,22079.0,30.3874,30.3874,30.3551,30.3632,22079.0
2017-01-25 12:30:00,37.59,37.62,37.58,37.61,25009.0,30.3632,30.3874,30.3551,30.3793,25009.0
2017-01-25 12:35:00,37.61,37.62,37.58,37.6,30992.0,30.3793,30.3874,30.3551,30.3712,30992.0
2017-01-25 12:40:00,37.6,37.6,37.55,37.55,14132.0,30.3712,30.3712,30.3309,30.3309,14132.0
2017-01-25 12:45:00,37.56,37.6,37.56,37.59,17230.0,30.3389,30.3712,30.3389,30.3632,17230.0
2017-01-25 12:50:00,37.59,37.63,37.58,37.62,22798.0,30.3632,30.3955,30.3551,30.3874,22798.0
2017-01-25 12:55:00,37.61,37.61,37.59,37.61,17267.0,30.3793,30.3793,30.3632,30.3793,17267.0
2017-01-25 13:00:00,37.61,37.61,37.58,37.59,26031.0,30.3793,30.3793,30.3551,30.3632,26031.0
2017-01-25 13:05:00,37.59,37.59,37.54,37.58,46200.0,30.3632,30.3632,30.3228,30.3551,46200.0
2017-01-25 13:10:00,37.58,37.65,37.56,37.65,40594.0,30.3551,30.4116,30.3389,30.4116,40594.0
2017-01-25 13:15:00,37.65,37.65,37.61,37.64,25933.0,30.4116,30.4116,30.3793,30.4036,25933.0
2017-01-25 13:20:00,37.64,37.69,37.62,37.66,31059.0,30.4036,30.4439,30.3874,30.4197,31059.0
2017-01-25 13:25:00,37.65,37.67,37.65,37.67,17944.0,30.4116,30.4278,30.4116,30.4278,17944.0
2017-01-25 13:30:00,37.66,37.67,37.59,37.6,19131.0,30.4197,30.4278,30.3632,30.3712,19131.0
2017-01-25 13:35:00,37.61,37.62,37.6,37.62,19537.0,30.3793,30.3874,30.3712,30.3874,19537.0
2017-01-25 13:40:00,37.61,37.64,37.61,37.64,28496.0,30.3793,30.4036,30.3793,30.4036,28496.0
2017-01-25 13:45:00,37.63,37.64,37.6,37.62,30348.0,30.3955,30.4036,30.3712,30.3874,30348.0
2017-01-25 13:50:00,37.61,37.64,37.61,37.62,55479.0,30.3793,30.4036,30.3793,30.3874,55479.0
2017-01-25 13:55:00,37.62,37.65,37.6,37.62,14823.0,30.3874,30.4116,30.3712,30.3874,14823.0
2017-01-25 14:00:00,37.62,37.65,37.59,37.63,17559.0,30.3874,30.4116,30.3632,30.3955,17559.0
2017-01-25 14:05:00,37.63,37.7,37.62,37.69,21059.0,30.3955,30.452,30.3874,30.4439,21059.0
2017-01-25 14:10:00,37.69,37.7,37.67,37.69,48603.0,30.4439,30.452,30.4278,30.4439,48603.0
2017-01-25 14:15:00,37.69,37.7,37.65,37.66,58977.0,30.4439,30.452,30.4116,30.4197,58977.0
2017-01-25 14:20:00,37.66,37.68,37.65,37.67,20925.0,30.4197,30.4359,30.4116,30.4278,20925.0
2017-01-25 14:25:00,37.67,37.69,37.65,37.68,31404.0,30.4278,30.4439,30.4116,30.4359,31404.0
2017-01-25 14:30:00,37.67,37.69,37.64,37.69,18248.0,30.4278,30.4439,30.4036,30.4439,18248.0
2017-01-25 14:35:00,37.68,37.7,37.66,37.68,34746.0,30.4359,30.452,30.4197,30.4359,34746.0
2017-01-25 14:40:00,37.69,37.7,37.66,37.68,37812.0,30.4439,30.452,30.4197,30.4359,37812.0
2017-01-25 14:45:00,37.68,37.7,37.67,37.68,35379.0,30.4359,30.452,30.4278,30.4359,35379.0
2017-01-25 14:50:00,37.69,37.72,37.67,37.7,66910.0,30.4439,30.4682,30.4278,30.452,66910.0
2017-01-25 14:55:00,37.69,37.71,37.68,37.7,23267.0,30.4439,30.4601,30.4359,30.452,23267.0
2017-01-25 15:00:00,37.7,37.71,37.68,37.7,43519.0,30.452,30.4601,30.4359,30.452,43519.0
2017-01-25 15:05:00,37.7,37.71,37.69,37.7,33903.0,30.452,30.4601,30.4439,30.452,33903.0
2017-01-25 15:10:00,37.7,37.75,37.7,37.73,93966.0,30.452,30.4924,30.452,30.4763,93966.0
2017-01-25 15:15:00,37.73,37.74,37.59,37.6,84594.0,30.4763,30.4843,30.3632,30.3712,84594.0
2017-01-25 15:20:00,37.59,37.67,37.59,37.62,129386.0,30.3632,30.4278,30.3632,30.3874,129386.0
2017-01-25 15:25:00,37.62,37.73,37.61,37.73,79612.0,30.3874,30.4763,30.3793,30.4763,79612.0
2017-01-25 15:30:00,37.73,37.75,37.7,37.75,52595.0,30.4763,30.4924,30.452,30.4924,52595.0
2017-01-25 15:35:00,37.75,37.75,37.73,37.74,75152.0,30.4924,30.4924,30.4763,30.4843,75152.0
2017-01-25 15:40:00,37.75,37.79,37.73,37.78,73514.0,30.4924,30.5247,30.4763,30.5166,73514.0
2017-01-25 15:45:00,37.79,37.8,37.78,37.79,77945.0,30.5247,30.5328,30.5166,30.5247,77945.0
2017-01-25 15:50:00,37.78,37.79,37.77,37.79,143728.0,30.5166,30.5247,30.5086,30.5247,143728.0
2017-01-25 15:55:00,37.79,37.79,37.74,37.76,251533.0,30.5247,30.5247,30.4843,30.5005,251533.0
2017-01-26 09:30:00,37.87,37.87,37.73,37.84,128486.0,30.5893,30.5893,30.4763,30.5651,128486.0
2017-01-26 09:35:00,37.85,37.85,37.79,37.82,54335.0,30.5732,30.5732,30.5247,30.5489,54335.0
2017-01-26 09:40:00,37.82,37.83,37.74,37.77,35065.0,30.5489,30.557,30.4843,30.5086,35065.0
2017-01-26 09:45:00,37.77,37.84,37.76,37.8,60004.0,30.5086,30.5651,30.5005,30.5328,60004.0
2017-01-26 09:50:00,37.8,37.86,37.78,37.82,83714.0,30.5328,30.5813,30.5166,30.5489,83714.0
2017-01-26 09:55:00,37.82,37.98,37.81,37.97,40232.0,30.5489,30.6782,30.5409,30.6701,40232.0
2017-01-26 10:00:00,37.96,37.99,37.9,37.96,20749.0,30.662,30.6863,30.6136,30.662,20749.0
2017-01-26 10:05:00,37.96,37.96,37.88,37.89,14336.0,30.662,30.662,30.5974,30.6055,14336.0
2017-01-26 10:10:00,37.89,37.91,37.84,37.87,33139.0,30.6055,30.6216,30.5651,30.5893,33139.0
2017-01-26 10:15:00,37.87,37.88,37.86,37.87,9067.0,30.5893,30.5974,30.5813,30.5893,9067.0
2017-01-26 10:20:00,37.87,37.89,37.86,37.86,11685.0,30.5893,30.6055,30.5813,30.5813,11685.0
2017-01-26 10:25:00,37.87,37.9,37.84,37.86,21479.0,30.5893,30.6136,30.5651,30.5813,21479.0
2017-01-26 10:30:00,37.87,37.88,37.84,37.84,16118.0,30.5893,30.5974,30.5651,30.5651,16118.0
2017-01-26 10:35:00,37.84,37.88,37.84,37.86,51642.0,30.5651,30.5974,30.5651,30.5813,51642.0
2017-01-26 10:40:00,37.86,37.87,37.84,37.84,23097.0,30.5813,30.5893,30.5651,30.5651,23097.0
2017-01-26 10:45:00,37.84,37.87,37.84,37.87,13279.0,30.5651,30.5893,30.5651,30.5893,13279.0
2017-01-26 10:50:00,37.86,37.87,37.84,37.84,19308.0,30.5813,30.5893,30.5651,30.5651,19308.0
2017-01-26 10:55:00,37.85,37.85,37.79,37.82,34523.0,30.5732,30.5732,30.5247,30.5489,34523.0
2017-01-26 11:00:00,37.82,37.82,37.78,37.79,34745.0,30.5489,30.5489,30.5166,30.5247,34745.0
2017-01-26 11:05:00,37.78,37.79,37.74,37.76,34959.0,30.5166,30.5247,30.4843,30.5005,34959.0
2017-01-26 11:10:00,37.76,37.79,37.75,37.79,51858.0,30.5005,30.5247,30.4924,30.5247,51858.0
2017-01-26 11:15:00,37.79,37.8,37.75,37.75,21869.0,30.5247,30.5328,30.4924,30.4924,21869.0
2017-01-26 11:20:00,37.76,37.76,37.74,37.75,17799.0,30.5005,30.5005,30.4843,30.4924,17799.0
2017-01-26 11:25:00,37.74,37.79,37.74,37.79,17703.0,30.4843,30.5247,30.4843,30.5247,17703.0
2017-01-26 11:30:00,37.79,37.82,37.74,37.8,52910.0,30.5247,30.5489,30.4843,30.5328,52910.0
2017-01-26 11:35:00,37.8,37.82,37.78,37.8,16949.0,30.5328,30.5489,30.5166,30.5328,16949.0
2017-01-26 11:40:00,37.8,37.82,37.79,37.81,13952.0,30.5328,30.5489,30.5247,30.5409,13952.0
2017-01-26 11:45:00,37.81,37.84,37.8,37.83,11910.0,30.5409,30.5651,30.5328,30.557,11910.0
2017-01-26 11:50:00,37.82,37.85,37.81,37.85,9707.0,30.5489,30.5732,30.5409,30.5732,9707.0
2017-01-26 11:55:00,37.85,37.88,37.85,37.86,11961.0,30.5732,30.5974,30.5732,30.5813,11961.0
2017-01-26 12:00:00,37.86,37.87,37.85,37.87,10830.0,30.5813,30.5893,30.5732,30.5893,10830.0
2017-01-26 12:05:00,37.87,37.88,37.86,37.88,32229.0,30.5893,30.5974,30.5813,30.5974,32229.0
2017-01-26 12:10:00,37.87,37.9,37.87,37.9,60463.0,30.5893,30.6136,30.5893,30.6136,60463.0
2017-01-26 12:15:00,37.9,37.91,37.89,37.91,11251.0,30.6136,30.6216,30.6055,30.6216,11251.0
2017-01-26 12:20:00,37.91,37.93,37.89,37.92,14073.0,30.6216,30.6378,30.6055,30.6297,14073.0
2017-01-26 12:25:00,37.93,37.94,37.93,37.94,5921.0,30.6378,30.6459,30.6378,30.6459,5921.0
2017-01-26 12:30:00,37.94,37.95,37.93,37.95,10195.0,30.6459,30.654,30.6378,30.654,10195.0
2017-01-26 12:35:00,37.95,37.95,37.93,37.95,20670.0,30.654,30.654,30.6378,30.654,20670.0
2017-01-26 12:40:00,37.95,37.95,37.93,37.94,10162.0,30.654,30.654,30.6378,30.6459,10162.0
2017-01-26 12:45:00,37.94,37.95,37.93,37.95,10519.0,30.6459,30.654,30.6378,30.654,10519.0
2017-01-26 12:50:00,37.95,37.95,37.94,37.95,7992.0,30.654,30.654,30.6459,30.654,7992.0
2017-01-26 12:55:00,37.95,37.96,37.93,37.93,21234.0,30.654,30.662,30.6378,30.6378,21234.0
2017-01-26 13:00:00,37.94,37.95,37.93,37.95,3400.0,30.6459,30.654,30.6378,30.654,3400.0
2017-01-26 13:05:00,37.95,37.95,37.9,37.91,37387.0,30.654,30.654,30.6136,30.6216,37387.0
2017-01-26 13:10:00,37.91,37.91,37.87,37.88,19000.0,30.6216,30.6216,30.5893,30.5974,19000.0
2017-01-26 13:15:00,37.88,37.89,37.86,37.88,19499.0,30.5974,30.6055,30.5813,30.5974,19499.0
2017-01-26 13:20:00,37.88,37.88,37.82,37.86,32537.0,30.5974,30.5974,30.5489,30.5813,32537.0
2017-01-26 13:25:00,37.85,37.88,37.85,37.87,12516.0,30.5732,30.5974,30.5732,30.5893,12516.0
2017-01-26 13:30:00,37.87,37.87,37.85,37.86,13400.0,30.5893,30.5893,30.5732,30.5813,13400.0
2017-01-26 13:35:00,37.86,37.88,37.85,37.87,28844.0,30.5813,30.5974,30.5732,30.5893,28844.0
2017-01-26 13:40:00,37.88,37.89,37.87,37.87,21868.0,30.5974,30.6055,30.5893,30.5893,21868.0
2017-01-26 13:45:00,37.88,37.88,37.86,37.87,7799.0,30.5974,30.5974,30.5813,30.5893,7799.0
2017-01-26 13:50:00,37.87,37.88,37.86,37.88,13310.0,30.5893,30.5974,30.5813,30.5974,13310.0
2017-01-26 13:55:00,37.87,37.89,37.87,37.88,15830.0,30.5893,30.6055,30.5893,30.5974,15830.0
2017-01-26 14:00:00,37.89,37.92,37.89,37.91,24432.0,30.6055,30.6297,30.6055,30.6216,24432.0
2017-01-26 14:05:00,37.91,37.92,37.9,37.91,8885.0,30.6216,30.6297,30.6136,30.6216,8885.0
2017-01-26 14:10:00,37.92,37.93,37.91,37.93,12818.0,30.6297,30.6378,30.6216,30.6378,12818.0
2017-01-26 14:15:00,37.93,37.94,37.91,37.92,25660.0,30.6378,30.6459,30.6216,30.6297,25660.0
2017-01-26 14:20:00,37.93,37.93,37.92,37.93,11188.0,30.6378,30.6378,30.6297,30.6378,11188.0
2017-01-26 14:25:00,37.93,37.95,37.92,37.95,13627.0,30.6378,30.654,30.6297,30.654,13627.0
2017-01-26 14:30:00,37.95,37.95,37.94,37.95,10332.0,30.654,30.654,30.6459,30.654,10332.0
2017-01-26 14:35:00,37.95,37.96,37.94,37.95,50700.0,30.654,30.662,30.6459,30.654,50700.0
2017-01-26 14:40:00,37.96,38.0,37.95,38.0,35031.0,30.662,30.6943,30.654,30.6943,35031.0
2017-01-26 14:45:00,37.99,38.0,37.99,38.0,12918.0,30.6863,30.6943,30.6863,30.6943,12918.0
2017-01-26 14:50:00,38.0,38.01,37.99,38.0,38582.0,30.6943,30.7024,30.6863,30.6943,38582.0
2017-01-26 14:55:00,38.0,38.0,37.98,37.99,18104.0,30.6943,30.6943,30.6782,30.6863,18104.0
2017-01-26 15:00:00,37.98,38.01,37.98,38.01,36040.0,30.6782,30.7024,30.6782,30.7024,36040.0
2017-01-26 15:05:00,38.01,38.02,38.0,38.02,12997.0,30.7024,30.7105,30.6943,30.7105,12997.0
2017-01-26 15:10:00,38.02,38.03,38.01,38.01,38072.0,30.7105,30.7186,30.7024,30.7024,38072.0
2017-01-26 15:15:00,38.01,38.02,38.0,38.0,12220.0,30.7024,30.7105,30.6943,30.6943,12220.0
2017-01-26 15:20:00,38.01,38.01,38.0,38.0,6023.0,30.7024,30.7024,30.6943,30.6943,6023.0
2017-01-26 15:25:00,38.01,38.03,37.99,37.99,142909.0,30.7024,30.7186,30.6863,30.6863,142909.0
2017-01-26 15:30:00,38.0,38.05,37.99,38.04,39363.0,30.6943,30.7347,30.6863,30.7267,39363.0
2017-01-26 15:35:00,38.05,38.05,38.04,38.05,79519.0,30.7347,30.7347,30.7267,30.7347,79519.0
2017-01-26 15:40:00,38.05,38.05,38.01,38.02,72441.0,30.7347,30.7347,30.7024,30.7105,72441.0
2017-01-26 15:45:00,38.02,38.03,38.0,38.01,76338.0,30.7105,30.7186,30.6943,30.7024,76338.0
2017-01-26 15:50:00,38.0,38.05,38.0,38.04,81110.0,30.6943,30.7347,30.6943,30.7267,81110.0
2017-01-26 15:55:00,38.03,38.05,38.03,38.04,83704.0,30.7186,30.7347,30.7186,30.7267,83704.0
2017-01-27 09:30:00,38.05,38.05,37.93,38.0,61376.0,30.7347,30.7347,30.6378,30.6943,61376.0
2017-01-27 09:35:00,38.0,38.05,37.96,38.03,17020.0,30.6943,30.7347,30.662,30.7186,17020.0
2017-01-27 09:40:00,38.03,38.05,38.0,38.01,29080.0,30.7186,30.7347,30.6943,30.7024,29080.0
2017-01-27 09:45:00,38.01,38.01,37.95,37.98,11793.0,30.7024,30.7024,30.654,30.6782,11793.0
2017-01-27 09:50:00,37.98,38.04,37.95,38.03,63673.0,30.6782,30.7267,30.654,30.7186,63673.0
2017-01-27 09:55:00,38.03,38.03,37.91,37.93,38375.0,30.7186,30.7186,30.6216,30.6378,38375.0
2017-01-27 10:00:00,37.94,37.94,37.87,37.89,32152.0,30.6459,30.6459,30.5893,30.6055,32152.0
2017-01-27 10:05:00,37.89,37.92,37.87,37.88,21805.0,30.6055,30.6297,30.5893,30.5974,21805.0
2017-01-27 10:10:00,37.88,37.97,37.87,37.95,18587.0,30.5974,30.6701,30.5893,30.654,18587.0
2017-01-27 10:15:00,37.94,37.96,37.92,37.93,20317.0,30.6459,30.662,30.6297,30.6378,20317.0
2017-01-27 10:20:00,37.93,37.94,37.88,37.9,25767.0,30.6378,30.6459,30.5974,30.6136,25767.0
2017-01-27 10:25:00,37.9,37.9,37.87,37.89,12782.0,30.6136,30.6136,30.5893,30.6055,12782.0
2017-01-27 10:30:00,37.88,37.9,37.87,37.88,20878.0,30.5974,30.6136,30.5893,30.5974,20878.0
2017-01-27 10:35:00,37.88,37.91,37.87,37.9,22215.0,30.5974,30.6216,30.5893,30.6136,22215.0
2017-01-27 10:40:00,37.9,37.96,37.89,37.96,17077.0,30.6136,30.662,30.6055,30.662,17077.0
2017-01-27 10:45:00,37.95,37.96,37.92,37.95,11281.0,30.654,30.662,30.6297,30.654,11281.0
2017-01-27 10:50:00,37.96,38.03,37.96,38.02,32804.0,30.662,30.7186,30.662,30.7105,32804.0
2017-01-27 10:55:00,38.03,38.04,38.01,38.01,22179.0,30.7186,30.7267,30.7024,30.7024,22179.0
2017-01-27 11:00:00,38.01,38.06,38.0,38.05,31419.0,30.7024,30.7428,30.6943,30.7347,31419.0
2017-01-27 11:05:00,38.05,38.06,38.05,38.05,29167.0,30.7347,30.7428,30.7347,30.7347,29167.0
2017-01-27 11:10:00,38.05,38.08,38.05,38.06,32075.0,30.7347,30.759,30.7347,30.7428,32075.0
2017-01-27 11:15:00,38.07,38.1,38.06,38.09,16154.0,30.7509,30.7751,30.7428,30.767,16154.0
2017-01-27 11:20:00,38.09,38.11,38.09,38.09,12465.0,30.767,30.7832,30.767,30.767,12465.0
2017-01-27 11:25:00,38.09,38.13,38.09,38.12,23918.0,30.767,30.7993,30.767,30.7913,23918.0
2017-01-27 11:30:00,38.11,38.15,38.1,38.15,39817.0,30.7832,30.8155,30.7751,30.8155,39817.0
2017-01-27 11:35:00,38.15,38.17,38.13,38.17,22649.0,30.8155,30.8317,30.7993,30.8317,22649.0
2017-01-27 11:40:00,38.16,38.17,38.15,38.15,13360.0,30.8236,30.8317,30.8155,30.8155,13360.0
2017-01-27 11:45:00,38.16,38.17,38.09,38.1,56179.0,30.8236,30.8317,30.767,30.7751,56179.0
2017-01-27 11:50:00,38.1,38.1,38.08,38.09,5184.0,30.7751,30.7751,30.759,30.767,5184.0
2017-01-27 11:55:00,38.09,38.14,38.08,38.14,13646.0,30.767,30.8074,30.759,30.8074,13646.0
2017-01-27 12:00:00,38.14,38.14,38.12,38.13,10279.0,30.8074,30.8074,30.7913,30.7993,10279.0
2017-01-27 12:05:00,38.13,38.13,38.12,38.13,8850.0,30.7993,30.7993,30.7913,30.7993,8850.0
2017-01-27 12:10:00,38.14,38.14,38.13,38.14,3367.0,30.8074,30.8074,30.7993,30.8074,3367.0
2017-01-27 12:15:00,38.14,38.15,38.13,38.15,16922.0,30.8074,30.8155,30.7993,30.8155,16922.0
2017-01-27 12:20:00,38.15,38.15,38.07,38.09,51978.0,30.8155,30.8155,30.7509,30.767,51978.0
2017-01-27 12:25:00,38.1,38.11,38.09,38.09,6396.0,30.7751,30.7832,30.767,30.767,6396.0
2017-01-27 12:30:00,38.1,38.11,38.09,38.11,11008.0,30.7751,30.7832,30.767,30.7832,11008.0
2017-01-27 12:35:00,38.11,38.11,38.03,38.04,44459.0,30.7832,30.7832,30.7186,30.7267,44459.0
2017-01-27 12:40:00,38.04,38.05,38.03,38.04,11561.0,30.7267,30.7347,30.7186,30.7267,11561.0
2017-01-27 12:45:00,38.04,38.07,38.04,38.06,12293.0,30.7267,30.7509,30.7267,30.7428,12293.0
2017-01-27 12:50:00,38.07,38.1,38.06,38.09,3304.0,30.7509,30.7751,30.7428,30.767,3304.0
2017-01-27 12:55:00,38.09,38.11,38.09,38.11,9704.0,30.767,30.7832,30.767,30.7832,9704.0
2017-01-27 13:00:00,38.1,38.11,38.08,38.09,13873.0,30.7751,30.7832,30.759,30.767,13873.0
2017-01-27 13:05:00,38.09,38.1,38.07,38.1,10580.0,30.767,30.7751,30.7509,30.7751,10580.0
2017-01-27 13:10:00,38.1,38.11,38.09,38.11,10914.0,30.7751,30.7832,30.767,30.7832,10914.0
2017-01-27 13:15:00,38.1,38.11,38.09,38.11,8915.0,30.7751,30.7832,30.767,30.7832,8915.0
2017-01-27 13:20:00,38.12,38.12,38.11,38.12,3203.0,30.7913,30.7913,30.7832,30.7913,3203.0
2017-01-27 13:25:00,38.12,38.12,38.11,38.12,11800.0,30.7913,30.7913,30.7832,30.7913,11800.0
2017-01-27 13:30:00,38.12,38.13,38.11,38.12,8554.0,30.7913,30.7993,30.7832,30.7913,8554.0
2017-01-27 13:35:00,38.13,38.13,38.1,38.13,21295.0,30.7993,30.7993,30.7751,30.7993,21295.0
2017-01-27 13:40:00,38.12,38.15,38.12,38.15,10551.0,30.7913,30.8155,30.7913,30.8155,10551.0
2017-01-27 13:45:00,38.14,38.14,38.11,38.12,24619.0,30.8074,30.8074,30.7832,30.7913,24619.0
2017-01-27 13:50:00,38.12,38.14,38.1,38.14,18879.0,30.7913,30.8074,30.7751,30.8074,18879.0
2017-01-27 13:55:00,38.14,38.14,38.12,38.12,30592.0,30.8074,30.8074,30.7913,30.7913,30592.0
2017-01-27 14:00:00,38.13,38.13,38.09,38.09,34455.0,30.7993,30.7993,30.767,30.767,34455.0
2017-01-27 14:05:00,38.09,38.1,38.06,38.07,18592.0,30.767,30.7751,30.7428,30.7509,18592.0
2017-01-27 14:10:00,38.08,38.08,38.06,38.07,11140.0,30.759,30.759,30.7428,30.7509,11140.0
2017-01-27 14:15:00,38.07,38.08,38.05,38.06,23468.0,30.7509,30.759,30.7347,30.7428,23468.0
2017-01-27 14:20:00,38.06,38.07,38.04,38.07,11958.0,30.7428,30.7509,30.7267,30.7509,11958.0
2017-01-27 14:25:00,38.07,38.09,38.06,38.06,21482.0,30.7509,30.767,30.7428,30.7428,21482.0
2017-01-27 14:30:00,38.05,38.05,38.04,38.05,8101.0,30.7347,30.7347,30.7267,30.7347,8101.0
2017-01-27 14:35:00,38.05,38.06,38.02,38.02,35363.0,30.7347,30.7428,30.7105,30.7105,35363.0
2017-01-27 14:40:00,38.03,38.04,38.02,38.04,12046.0,30.7186,30.7267,30.7105,30.7267,12046.0
2017-01-27 14:45:00,38.04,38.05,38.02,38.03,18662.0,30.7267,30.7347,30.7105,30.7186,18662.0
2017-01-27 14:50:00,38.02,38.03,38.02,38.02,5815.0,30.7105,30.7186,30.7105,30.7105,5815.0
2017-01-27 14:55:00,38.02,38.03,37.98,38.01,28721.0,30.7105,30.7186,30.6782,30.7024,28721.0
2017-01-27 15:00:00,38.01,38.01,38.0,38.01,7033.0,30.7024,30.7024,30.6943,30.7024,7033.0
2017-01-27 15:05:00,38.01,38.01,38.0,38.0,6900.0,30.7024,30.7024,30.6943,30.6943,6900.0
2017-01-27 15:10:00,38.0,38.01,37.98,37.98,30383.0,30.6943,30.7024,30.6782,30.6782,30383.0
2017-01-27 15:15:00,37.98,38.01,37.98,37.99,27634.0,30.6782,30.7024,30.6782,30.6863,27634.0
2017-01-27 15:20:00,37.98,37.98,37.96,37.96,16742.0,30.6782,30.6782,30.662,30.662,16742.0
2017-01-27 15:25:00,37.96,37.97,37.93,37.94,47775.0,30.662,30.6701,30.6378,30.6459,47775.0
2017-01-27 15:30:00,37.94,37.94,37.91,37.94,44835.0,30.6459,30.6459,30.6216,30.6459,44835.0
2017-01-27 15:35:00,37.95,37.96,37.94,37.96,30270.0,30.654,30.662,30.6459,30.662,30270.0
2017-01-27 15:40:00,37.96,37.96,37.94,37.94,36056.0,30.662,30.662,30.6459,30.6459,36056.0
2017-01-27 15:45:00,37.94,37.97,37.91,37.97,74800.0,30.6459,30.6701,30.6216,30.6701,74800.0
2017-01-27 15:50:00,37.97,37.98,37.94,37.94,43951.0,30.6701,30.6782,30.6459,30.6459,43951.0
2017-01-27 15:55:00,37.95,38.0,37.94,37.99,130704.0,30.654,30.6943,30.6459,30.6863,130704.0
2017-01-30 09:30:00,37.97,37.97,37.81,37.92,29673.0,30.6701,30.6701,30.5409,30.6297,29673.0
2017-01-30 09:35:00,37.9,37.91,37.86,37.87,19119.0,30.6136,30.6216,30.5813,30.5893,19119.0
2017-01-30 09:40:00,37.87,37.91,37.84,37.85,14820.0,30.5893,30.6216,30.5651,30.5732,14820.0
2017-01-30 09:45:00,37.85,37.9,37.79,37.79,25333.0,30.5732,30.6136,30.5247,30.5247,25333.0
2017-01-30 09:50:00,37.8,37.85,37.78,37.82,17249.0,30.5328,30.5732,30.5166,30.5489,17249.0
2017-01-30 09:55:00,37.83,37.89,37.83,37.86,12685.0,30.557,30.6055,30.557,30.5813,12685.0
2017-01-30 10:00:00,37.86,37.88,37.83,37.85,28388.0,30.5813,30.5974,30.557,30.5732,28388.0
2017-01-30 10:05:00,37.86,37.86,37.77,37.77,47346.0,30.5813,30.5813,30.5086,30.5086,47346.0
2017-01-30 10:10:00,37.77,37.8,37.74,37.79,63323.0,30.5086,30.5328,30.4843,30.5247,63323.0
2017-01-30 10:15:00,37.8,37.81,37.75,37.75,11274.0,30.5328,30.5409,30.4924,30.4924,11274.0
2017-01-30 10:20:00,37.76,37.79,37.75,37.79,13274.0,30.5005,30.5247,30.4924,30.5247,13274.0
2017-01-30 10:25:00,37.8,37.81,37.76,37.76,15039.0,30.5328,30.5409,30.5005,30.5005,15039.0
2017-01-30 10:30:00,37.77,37.8,37.76,37.8,22576.0,30.5086,30.5328,30.5005,30.5328,22576.0
2017-01-30 10:35:00,37.8,37.81,37.74,37.76,66459.0,30.5328,30.5409,30.4843,30.5005,66459.0
2017-01-30 10:40:00,37.76,37.76,37.68,37.7,94446.0,30.5005,30.5005,30.4359,30.452,94446.0
2017-01-30 10:45:00,37.7,37.7,37.59,37.61,119601.0,30.452,30.452,30.3632,30.3793,119601.0
2017-01-30 10:50:00,37.61,37.66,37.6,37.6,20693.0,30.3793,30.4197,30.3712,30.3712,20693.0
2017-01-30 10:55:00,37.59,37.64,37.59,37.62,16669.0,30.3632,30.4036,30.3632,30.3874,16669.0
2017-01-30 11:00:00,37.61,37.62,37.6,37.62,9846.0,30.3793,30.3874,30.3712,30.3874,9846.0
2017-01-30 11:05:00,37.61,37.63,37.57,37.58,47800.0,30.3793,30.3955,30.347,30.3551,47800.0
2017-01-30 11:10:00,37.58,37.6,37.57,37.58,27153.0,30.3551,30.3712,30.347,30.3551,27153.0
2017-01-30 11:15:00,37.58,37.58,37.56,37.57,9194.0,30.3551,30.3551,30.3389,30.347,9194.0
2017-01-30 11:20:00,37.57,37.58,37.55,37.55,133336.0,30.347,30.3551,30.3309,30.3309,133336.0
2017-01-30 11:25:00,37.55,37.56,37.51,37.51,36560.0,30.3309,30.3389,30.2985,30.2985,36560.0
2017-01-30 11:30:00,37.52,37.53,37.46,37.5,74255.0,30.3066,30.3147,30.2582,30.2905,74255.0
2017-01-30 11:35:00,37.49,37.51,37.46,37.48,95205.0,30.2824,30.2985,30.2582,30.2743,95205.0
2017-01-30 11:40:00,37.49,37.49,37.45,37.45,17346.0,30.2824,30.2824,30.2501,30.2501,17346.0
2017-01-30 11:45:00,37.46,37.47,37.42,37.43,54619.0,30.2582,30.2662,30.2258,30.2339,54619.0
2017-01-30 11:50:00,37.43,37.53,37.41,37.52,54002.0,30.2339,30.3147,30.2178,30.3066,54002.0
2017-01-30 11:55:00,37.52,37.54,37.52,37.54,22086.0,30.3066,30.3228,30.3066,30.3228,22086.0
2017-01-30 12:00:00,37.54,37.55,37.52,37.53,13094.0,30.3228,30.3309,30.3066,30.3147,13094.0
2017-01-30 12:05:00,37.54,37.56,37.5,37.52,29598.0,30.3228,30.3389,30.2905,30.3066,29598.0
2017-01-30 12:10:00,37.52,37.52,37.46,37.47,23396.0,30.3066,30.3066,30.2582,30.2662,23396.0
2017-01-30 12:15:00,37.48,37.51,37.47,37.51,7428.0,30.2743,30.2985,30.2662,30.2985,7428.0
2017-01-30 12:20:00,37.51,37.51,37.46,37.49,19450.0,30.2985,30.2985,30.2582,30.2824,19450.0
2017-01-30 12:25:00,37.5,37.51,37.49,37.5,35161.0,30.2905,30.2985,30.2824,30.2905,35161.0
2017-01-30 12:30:00,37.49,37.5,37.44,37.48,44659.0,30.2824,30.2905,30.242,30.2743,44659.0
2017-01-30 12:35:00,37.47,37.5,37.47,37.49,15591.0,30.2662,30.2905,30.2662,30.2824,15591.0
2017-01-30 12:40:00,37.5,37.5,37.46,37.46,16114.0,30.2905,30.2905,30.2582,30.2582,16114.0
2017-01-30 12:45:00,37.46,37.47,37.45,37.46,7720.0,30.2582,30.2662,30.2501,30.2582,7720.0
2017-01-30 12:50:00,37.46,37.46,37.43,37.44,17995.0,30.2582,30.2582,30.2339,30.242,17995.0
2017-01-30 12:55:00,37.45,37.48,37.44,37.48,23934.0,30.2501,30.2743,30.242,30.2743,23934.0
2017-01-30 13:00:00,37.48,37.5,37.47,37.5,15513.0,30.2743,30.2905,30.2662,30.2905,15513.0
2017-01-30 13:05:00,37.49,37.51,37.48,37.5,21542.0,30.2824,30.2985,30.2743,30.2905,21542.0
2017-01-30 13:10:00,37.49,37.5,37.45,37.46,11581.0,30.2824,30.2905,30.2501,30.2582,11581.0
2017-01-30 13:15:00,37.45,37.47,37.45,37.46,11876.0,30.2501,30.2662,30.2501,30.2582,11876.0
2017-01-30 13:20:00,37.46,37.46,37.43,37.43,19908.0,30.2582,30.2582,30.2339,30.2339,19908.0
2017-01-30 13:25:00,37.44,37.45,37.43,37.45,10115.0,30.242,30.2501,30.2339,30.2501,10115.0
2017-01-30 13:30:00,37.45,37.46,37.43,37.45,19731.0,30.2501,30.2582,30.2339,30.2501,19731.0
2017-01-30 13:35:00,37.45,37.47,37.45,37.47,7177.0,30.2501,30.2662,30.2501,30.2662,7177.0
2017-01-30 13:40:00,37.46,37.48,37.46,37.46,17122.0,30.2582,30.2743,30.2582,30.2582,17122.0
2017-01-30 13:45:00,37.47,37.48,37.46,37.48,9566.0,30.2662,30.2743,30.2582,30.2743,9566.0
2017-01-30 13:50:00,37.48,37.48,37.45,37.48,19796.0,30.2743,30.2743,30.2501,30.2743,19796.0
2017-01-30 13:55:00,37.48,37.48,37.46,37.47,19691.0,30.2743,30.2743,30.2582,30.2662,19691.0
2017-01-30 14:00:00,37.47,37.5,37.46,37.5,11655.0,30.2662,30.2905,30.2582,30.2905,11655.0
2017-01-30 14:05:00,37.5,37.5,37.48,37.49,16566.0,30.2905,30.2905,30.2743,30.2824,16566.0
2017-01-30 14:10:00,37.48,37.5,37.48,37.5,12757.0,30.2743,30.2905,30.2743,30.2905,12757.0
2017-01-30 14:15:00,37.5,37.5,37.47,37.49,16670.0,30.2905,30.2905,30.2662,30.2824,16670.0
2017-01-30 14:20:00,37.5,37.5,37.48,37.48,18748.0,30.2905,30.2905,30.2743,30.2743,18748.0
2017-01-30 14:25:00,37.49,37.51,37.49,37.51,28876.0,30.2824,30.2985,30.2824,30.2985,28876.0
2017-01-30 14:30:00,37.5,37.51,37.5,37.51,9748.0,30.2905,30.2985,30.2905,30.2985,9748.0
2017-01-30 14:35:00,37.51,37.51,37.49,37.51,26052.0,30.2985,30.2985,30.2824,30.2985,26052.0
2017-01-30 14:40:00,37.51,37.52,37.49,37.5,27709.0,30.2985,30.3066,30.2824,30.2905,27709.0
2017-01-30 14:45:00,37.51,37.52,37.48,37.48,13450.0,30.2985,30.3066,30.2743,30.2743,13450.0
2017-01-30 14:50:00,37.49,37.51,37.48,37.5,18343.0,30.2824,30.2985,30.2743,30.2905,18343.0
2017-01-30 14:55:00,37.5,37.51,37.49,37.5,16823.0,30.2905,30.2985,30.2824,30.2905,16823.0
2017-01-30 15:00:00,37.5,37.5,37.46,37.47,17388.0,30.2905,30.2905,30.2582,30.2662,17388.0
2017-01-30 15:05:00,37.47,37.48,37.46,37.48,14179.0,30.2662,30.2743,30.2582,30.2743,14179.0
2017-01-30 15:10:00,37.48,37.48,37.47,37.48,8120.0,30.2743,30.2743,30.2662,30.2743,8120.0
2017-01-30 15:15:00,37.48,37.48,37.47,37.48,9912.0,30.2743,30.2743,30.2662,30.2743,9912.0
2017-01-30 15:20:00,37.48,37.48,37.46,37.48,25472.0,30.2743,30.2743,30.2582,30.2743,25472.0
2017-01-30 15:25:00,37.48,37.49,37.47,37.49,23266.0,30.2743,30.2824,30.2662,30.2824,23266.0
2017-01-30 15:30:00,37.49,37.5,37.48,37.49,48777.0,30.2824,30.2905,30.2743,30.2824,48777.0
2017-01-30 15:35:00,37.5,37.5,37.48,37.49,25107.0,30.2905,30.2905,30.2743,30.2824,25107.0
2017-01-30 15:40:00,37.49,37.49,37.46,37.47,64322.0,30.2824,30.2824,30.2582,30.2662,64322.0
2017-01-30 15:45:00,37.47,37.5,37.47,37.5,105200.0,30.2662,30.2905,30.2662,30.2905,105200.0
2017-01-30 15:50:00,37.5,37.5,37.49,37.49,214857.0,30.2905,30.2905,30.2824,30.2824,214857.0
2017-01-30 15:55:00,37.5,37.5,37.48,37.48,321867.0,30.2905,30.2905,30.2743,30.2743,321867.0
2017-01-31 09:30:00,37.5,37.57,37.44,37.47,35756.0,30.2905,30.347,30.242,30.2662,35756.0
2017-01-31 09:35:00,37.46,37.54,37.45,37.5,24642.0,30.2582,30.3228,30.2501,30.2905,24642.0
2017-01-31 09:40:00,37.51,37.54,37.47,37.48,25495.0,30.2985,30.3228,30.2662,30.2743,25495.0
2017-01-31 09:45:00,37.48,37.48,37.43,37.44,17813.0,30.2743,30.2743,30.2339,30.242,17813.0
2017-01-31 09:50:00,37.44,37.45,37.38,37.38,27360.0,30.242,30.2501,30.1935,30.1935,27360.0
2017-01-31 09:55:00,37.38,37.39,37.35,37.39,18422.0,30.1935,30.2016,30.1693,30.2016,18422.0
2017-01-31 10:00:00,37.38,37.39,37.3,37.32,35837.0,30.1935,30.2016,30.1289,30.1451,35837.0
2017-01-31 10:05:00,37.32,37.36,37.3,37.34,64372.0,30.1451,30.1774,30.1289,30.1612,64372.0
2017-01-31 10:10:00,37.34,37.34,37.33,37.34,18910.0,30.1612,30.1612,30.1532,30.1612,18910.0
2017-01-31 10:15:00,37.34,37.39,37.33,37.35,71441.0,30.1612,30.2016,30.1532,30.1693,71441.0
2017-01-31 10:20:00,37.35,37.38,37.33,37.33,11436.0,30.1693,30.1935,30.1532,30.1532,11436.0
2017-01-31 10:25:00,37.32,37.35,37.31,37.33,31140.0,30.1451,30.1693,30.137,30.1532,31140.0
2017-01-31 10:30:00,37.33,37.36,37.33,37.34,13039.0,30.1532,30.1774,30.1532,30.1612,13039.0
2017-01-31 10:35:00,37.34,37.34,37.29,37.3,20852.0,30.1612,30.1612,30.1208,30.1289,20852.0
2017-01-31 10:40:00,37.29,37.29,37.22,37.22,27488.0,30.1208,30.1208,30.0643,30.0643,27488.0
2017-01-31 10:45:00,37.22,37.28,37.22,37.22,18715.0,30.0643,30.1128,30.0643,30.0643,18715.0
2017-01-31 10:50:00,37.23,37.26,37.22,37.22,17075.0,30.0724,30.0966,30.0643,30.0643,17075.0
2017-01-31 10:55:00,37.22,37.26,37.22,37.26,71825.0,30.0643,30.0966,30.0643,30.0966,71825.0
2017-01-31 11:00:00,37.27,37.29,37.22,37.23,53147.0,30.1047,30.1208,30.0643,30.0724,53147.0
2017-01-31 11:05:00,37.23,37.26,37.22,37.22,24293.0,30.0724,30.0966,30.0643,30.0643,24293.0
2017-01-31 11:10:00,37.23,37.26,37.22,37.23,14972.0,30.0724,30.0966,30.0643,30.0724,14972.0
2017-01-31 11:15:00,37.24,37.26,37.23,37.25,52340.0,30.0805,30.0966,30.0724,30.0885,52340.0
2017-01-31 11:20:00,37.24,37.27,37.24,37.27,12501.0,30.0805,30.1047,30.0805,30.1047,12501.0
2017-01-31 11:25:00,37.27,37.29,37.24,37.27,24984.0,30.1047,30.1208,30.0805,30.1047,24984.0
2017-01-31 11:30:00,37.28,37.32,37.27,37.27,17974.0,30.1128,30.1451,30.1047,30.1047,17974.0
2017-01-31 11:35:00,37.28,37.3,37.26,37.3,9963.0,30.1128,30.1289,30.0966,30.1289,9963.0
2017-01-31 11:40:00,37.3,37.31,37.28,37.3,9698.0,30.1289,30.137,30.1128,30.1289,9698.0
2017-01-31 11:45:00,37.3,37.31,37.28,37.29,24025.0,30.1289,30.137,30.1128,30.1208,24025.0
2017-01-31 11:50:00,37.3,37.32,37.29,37.32,16678.0,30.1289,30.1451,30.1208,30.1451,16678.0
2017-01-31 11:55:00,37.32,37.32,37.29,37.29,11040.0,30.1451,30.1451,30.1208,30.1208,11040.0
2017-01-31 12:00:00,37.29,37.33,37.29,37.32,15891.0,30.1208,30.1532,30.1208,30.1451,15891.0
2017-01-31 12:05:00,37.32,37.33,37.31,37.32,43551.0,30.1451,30.1532,30.137,30.1451,43551.0
2017-01-31 12:10:00,37.33,37.39,37.31,37.38,17914.0,30.1532,30.2016,30.137,30.1935,17914.0
2017-01-31 12:15:00,37.39,37.4,37.36,37.37,16530.0,30.2016,30.2097,30.1774,30.1855,16530.0
2017-01-31 12:20:00,37.37,37.38,37.36,37.37,6479.0,30.1855,30.1935,30.1774,30.1855,6479.0
2017-01-31 12:25:00,37.37,37.38,37.35,37.36,19573.0,30.1855,30.1935,30.1693,30.1774,19573.0
2017-01-31 12:30:00,37.36,37.37,37.34,37.34,7893.0,30.1774,30.1855,30.1612,30.1612,7893.0
2017-01-31 12:35:00,37.35,37.36,37.33,37.34,16691.0,30.1693,30.1774,30.1532,30.1612,16691.0
2017-01-31 12:40:00,37.34,37.36,37.33,37.35,15338.0,30.1612,30.1774,30.1532,30.1693,15338.0
2017-01-31 12:45:00,37.35,37.38,37.34,37.38,22355.0,30.1693,30.1935,30.1612,30.1935,22355.0
2017-01-31 12:50:00,37.38,37.39,37.37,37.39,13000.0,30.1935,30.2016,30.1855,30.2016,13000.0
2017-01-31 12:55:00,37.38,37.4,37.37,37.39,24012.0,30.1935,30.2097,30.1855,30.2016,24012.0
2017-01-31 13:00:00,37.4,37.4,37.36,37.38,50935.0,30.2097,30.2097,30.1774,30.1935,50935.0
2017-01-31 13:05:00,37.37,37.39,37.37,37.39,6625.0,30.1855,30.2016,30.1855,30.2016,6625.0
2017-01-31 13:10:00,37.39,37.39,37.36,37.37,29475.0,30.2016,30.2016,30.1774,30.1855,29475.0
2017-01-31 13:15:00,37.37,37.37,37.36,37.36,6100.0,30.1855,30.1855,30.1774,30.1774,6100.0
2017-01-31 13:20:00,37.37,37.4,37.36,37.39,28223.0,30.1855,30.2097,30.1774,30.2016,28223.0
2017-01-31 13:25:00,37.39,37.39,37.38,37.39,6400.0,30.2016,30.2016,30.1935,30.2016,6400.0
2017-01-31 13:30:00,37.39,37.4,37.38,37.38,55857.0,30.2016,30.2097,30.1935,30.1935,55857.0
2017-01-31 13:35:00,37.38,37.39,37.36,37.37,13994.0,30.1935,30.2016,30.1774,30.1855,13994.0
2017-01-31 13:40:00,37.38,37.38,37.36,37.37,8382.0,30.1935,30.1935,30.1774,30.1855,8382.0
2017-01-31 13:45:00,37.37,37.37,37.32,37.33,46443.0,30.1855,30.1855,30.1451,30.1532,46443.0
2017-01-31 13:50:00,37.33,37.34,37.32,37.32,20715.0,30.1532,30.1612,30.1451,30.1451,20715.0
2017-01-31 13:55:00,37.33,37.34,37.3,37.31,25782.0,30.1532,30.1612,30.1289,30.137,25782.0
2017-01-31 14:00:00,37.32,37.33,37.3,37.32,12094.0,30.1451,30.1532,30.1289,30.1451,12094.0
2017-01-31 14:05:00,37.32,37.33,37.3,37.31,16401.0,30.1451,30.1532,30.1289,30.137,16401.0
2017-01-31 14:10:00,37.31,37.32,37.29,37.3,64422.0,30.137,30.1451,30.1208,30.1289,64422.0
2017-01-31 14:15:00,37.29,37.32,37.29,37.32,14342.0,30.1208,30.1451,30.1208,30.1451,14342.0
2017-01-31 14:20:00,37.31,37.35,37.31,37.34,18912.0,30.137,30.1693,30.137,30.1612,18912.0
2017-01-31 14:25:00,37.34,37.35,37.34,37.35,5649.0,30.1612,30.1693,30.1612,30.1693,5649.0
2017-01-31 14:30:00,37.35,37.35,37.33,37.33,26206.0,30.1693,30.1693,30.1532,30.1532,26206.0
2017-01-31 14:35:00,37.34,37.35,37.33,37.34,12340.0,30.1612,30.1693,30.1532,30.1612,12340.0
2017-01-31 14:40:00,37.35,37.38,37.34,37.38,17987.0,30.1693,30.1935,30.1612,30.1935,17987.0
2017-01-31 14:45:00,37.38,37.39,37.37,37.39,7831.0,30.1935,30.2016,30.1855,30.2016,7831.0
2017-01-31 14:50:00,37.39,37.4,37.35,37.36,32510.0,30.2016,30.2097,30.1693,30.1774,32510.0
2017-01-31 14:55:00,37.35,37.36,37.35,37.35,21524.0,30.1693,30.1774,30.1693,30.1693,21524.0
2017-01-31 15:00:00,37.36,37.37,37.35,37.36,25006.0,30.1774,30.1855,30.1693,30.1774,25006.0
2017-01-31 15:05:00,37.36,37.36,37.33,37.34,24356.0,30.1774,30.1774,30.1532,30.1612,24356.0
2017-01-31 15:10:00,37.34,37.35,37.33,37.34,43468.0,30.1612,30.1693,30.1532,30.1612,43468.0
2017-01-31 15:15:00,37.34,37.35,37.32,37.33,27364.0,30.1612,30.1693,30.1451,30.1532,27364.0
2017-01-31 15:20:00,37.32,37.34,37.31,37.31,34666.0,30.1451,30.1612,30.137,30.137,34666.0
2017-01-31 15:25:00,37.32,37.33,37.31,37.32,81558.0,30.1451,30.1532,30.137,30.1451,81558.0
2017-01-31 15:30:00,37.32,37.34,37.3,37.33,95558.0,30.1451,30.1612,30.1289,30.1532,95558.0
2017-01-31 15:35:00,37.32,37.35,37.31,37.34,66669.0,30.1451,30.1693,30.137,30.1612,66669.0
2017-01-31 15:40:00,37.34,37.4,37.33,37.4,118418.0,30.1612,30.2097,30.1532,30.2097,118418.0
2017-01-31 15:45:00,37.4,37.43,37.39,37.39,104767.0,30.2097,30.2339,30.2016,30.2016,104767.0
2017-01-31 15:50:00,37.39,37.4,37.37,37.39,76280.0,30.2016,30.2097,30.1855,30.2016,76280.0
2017-01-31 15:55:00,37.39,37.44,37.38,37.44,305424.0,30.2016,30.242,30.1935,30.242,305424.0
2017-02-01 09:30:00,36.84,36.96,36.74,36.76,66693.0,30.3058,30.4045,30.2235,30.24,66693.0
2017-02-01 09:35:00,36.79,37.25,36.78,37.25,144779.0,30.2647,30.6431,30.2564,30.6431,144779.0
2017-02-01 09:40:00,37.25,37.25,36.98,36.98,78270.0,30.6431,30.6431,30.421,30.421,78270.0
2017-02-01 09:45:00,37.0,37.03,36.96,36.96,28017.0,30.4374,30.4621,30.4045,30.4045,28017.0
2017-02-01 09:50:00,36.97,37.04,36.96,37.02,38287.0,30.4127,30.4703,30.4045,30.4539,38287.0
2017-02-01 09:55:00,37.01,37.03,36.98,36.99,31387.0,30.4456,30.4621,30.421,30.4292,31387.0
2017-02-01 10:00:00,37.0,37.08,37.0,37.05,63083.0,30.4374,30.5032,30.4374,30.4785,63083.0
2017-02-01 10:05:00,37.05,37.05,37.0,37.03,41229.0,30.4785,30.4785,30.4374,30.4621,41229.0
2017-02-01 10:10:00,37.03,37.04,36.99,37.0,41175.0,30.4621,30.4703,30.4292,30.4374,41175.0
2017-02-01 10:15:00,36.99,37.0,36.97,36.99,26827.0,30.4292,30.4374,30.4127,30.4292,26827.0
2017-02-01 10:20:00,37.0,37.01,36.95,36.95,20487.0,30.4374,30.4456,30.3963,30.3963,20487.0
2017-02-01 10:25:00,36.94,37.03,36.94,37.0,26939.0,30.388,30.4621,30.388,30.4374,26939.0
2017-02-01 10:30:00,37.0,37.03,36.98,36.99,28288.0,30.4374,30.4621,30.421,30.4292,28288.0
2017-02-01 10:35:00,36.98,37.01,36.93,36.95,29304.0,30.421,30.4456,30.3798,30.3963,29304.0
2017-02-01 10:40:00,36.95,37.01,36.95,37.0,15003.0,30.3963,30.4456,30.3963,30.4374,15003.0
2017-02-01 10:45:00,36.99,37.0,36.94,36.97,44394.0,30.4292,30.4374,30.388,30.4127,44394.0
2017-02-01 10:50:00,36.98,37.03,36.97,37.02,48174.0,30.421,30.4621,30.4127,30.4539,48174.0
2017-02-01 10:55:00,37.02,37.03,36.92,36.95,45684.0,30.4539,30.4621,30.3716,30.3963,45684.0
2017-02-01 11:00:00,36.95,36.97,36.89,36.91,42870.0,30.3963,30.4127,30.3469,30.3634,42870.0
2017-02-01 11:05:00,36.91,36.93,36.89,36.91,20235.0,30.3634,30.3798,30.3469,30.3634,20235.0
2017-02-01 11:10:00,36.91,36.94,36.9,36.91,25281.0,30.3634,30.388,30.3551,30.3634,25281.0
2017-02-01 11:15:00,36.91,36.98,36.9,36.94,48899.0,30.3634,30.421,30.3551,30.388,48899.0
2017-02-01 11:20:00,36.95,36.97,36.93,36.96,17572.0,30.3963,30.4127,30.3798,30.4045,17572.0
2017-02-01 11:25:00,36.95,36.95,36.88,36.9,16901.0,30.3963,30.3963,30.3387,30.3551,16901.0
2017-02-01 11:30:00,36.9,36.91,36.88,36.91,15100.0,30.3551,30.3634,30.3387,30.3634,15100.0
2017-02-01 11:35:00,36.91,36.94,36.9,36.94,24567.0,30.3634,30.388,30.3551,30.388,24567.0
2017-02-01 11:40:00,36.93,36.94,36.9,36.93,35786.0,30.3798,30.388,30.3551,30.3798,35786.0
2017-02-01 11:45:00,36.93,36.94,36.88,36.9,29030.0,30.3798,30.388,30.3387,30.3551,29030.0
2017-02-01 11:50:00,36.9,36.94,36.88,36.94,23530.0,30.3551,30.388,30.3387,30.388,23530.0
2017-02-01 11:55:00,36.94,36.94,36.89,36.9,24872.0,30.388,30.388,30.3469,30.3551,24872.0
2017-02-01 12:00:00,36.89,36.91,36.88,36.91,14340.0,30.3469,30.3634,30.3387,30.3634,14340.0
2017-02-01 12:05:00,36.91,36.94,36.9,36.93,33342.0,30.3634,30.388,30.3551,30.3798,33342.0
2017-02-01 12:10:00,36.93,36.95,36.92,36.95,28313.0,30.3798,30.3963,30.3716,30.3963,28313.0
2017-02-01 12:15:00,36.95,36.96,36.94,36.95,21515.0,30.3963,30.4045,30.388,30.3963,21515.0
2017-02-01 12:20:00,36.95,36.99,36.95,36.97,49696.0,30.3963,30.4292,30.3963,30.4127,49696.0
2017-02-01 12:25:00,36.97,37.0,36.95,36.98,38605.0,30.4127,30.4374,30.3963,30.421,38605.0
2017-02-01 12:30:00,36.98,37.0,36.97,36.98,41828.0,30.421,30.4374,30.4127,30.421,41828.0
2017-02-01 12:35:00,36.98,36.98,36.93,36.93,13266.0,30.421,30.421,30.3798,30.3798,13266.0
2017-02-01 12:40:00,36.93,37.0,36.93,36.98,43415.0,30.3798,30.4374,30.3798,30.421,43415.0
2017-02-01 12:45:00,36.98,36.99,36.97,36.98,11340.0,30.421,30.4292,30.4127,30.421,11340.0
2017-02-01 12:50:00,36.98,37.01,36.96,36.98,76289.0,30.421,30.4456,30.4045,30.421,76289.0
2017-02-01 12:55:00,36.98,37.0,36.97,37.0,21546.0,30.421,30.4374,30.4127,30.4374,21546.0
2017-02-01 13:00:00,36.99,37.0,36.97,36.97,66187.0,30.4292,30.4374,30.4127,30.4127,66187.0
2017-02-01 13:05:00,36.97,37.03,36.95,37.02,24165.0,30.4127,30.4621,30.3963,30.4539,24165.0
2017-02-01 13:10:00,37.02,37.02,36.97,36.98,12062.0,30.4539,30.4539,30.4127,30.421,12062.0
2017-02-01 13:15:00,36.98,36.99,36.94,36.95,14305.0,30.421,30.4292,30.388,30.3963,14305.0
2017-02-01 13:20:00,36.96,36.96,36.92,36.93,11584.0,30.4045,30.4045,30.3716,30.3798,11584.0
2017-02-01 13:25:00,36.94,36.94,36.91,36.91,56046.0,30.388,30.388,30.3634,30.3634,56046.0
2017-02-01 13:30:00,36.91,36.94,36.9,36.93,10874.0,30.3634,30.388,30.3551,30.3798,10874.0
2017-02-01 13:35:00,36.93,36.93,36.92,36.93,5350.0,30.3798,30.3798,30.3716,30.3798,5350.0
2017-02-01 13:40:00,36.93,36.95,36.92,36.94,22693.0,30.3798,30.3963,30.3716,30.388,22693.0
2017-02-01 13:45:00,36.94,36.95,36.9,36.9,18029.0,30.388,30.3963,30.3551,30.3551,18029.0
2017-02-01 13:50:00,36.91,36.97,36.9,36.96,52259.0,30.3634,30.4127,30.3551,30.4045,52259.0
2017-02-01 13:55:00,36.96,36.96,36.93,36.95,23059.0,30.4045,30.4045,30.3798,30.3963,23059.0
2017-02-01 14:00:00,36.94,36.97,36.88,36.9,57569.0,30.388,30.4127,30.3387,30.3551,57569.0
2017-02-01 14:05:00,36.9,36.92,36.88,36.89,28085.0,30.3551,30.3716,30.3387,30.3469,28085.0
2017-02-01 14:10:00,36.89,36.97,36.89,36.96,19765.0,30.3469,30.4127,30.3469,30.4045,19765.0
2017-02-01 14:15:00,36.96,36.99,36.95,36.98,21954.0,30.4045,30.4292,30.3963,30.421,21954.0
2017-02-01 14:20:00,36.98,37.0,36.97,37.0,79884.0,30.421,30.4374,30.4127,30.4374,79884.0
2017-02-01 14:25:00,37.0,37.02,36.99,36.99,46739.0,30.4374,30.4539,30.4292,30.4292,46739.0
2017-02-01 14:30:00,37.0,37.02,36.98,36.99,53871.0,30.4374,30.4539,30.421,30.4292,53871.0
2017-02-01 14:35:00,36.99,37.0,36.97,37.0,49785.0,30.4292,30.4374,30.4127,30.4374,49785.0
2017-02-01 14:40:00,37.0,37.0,36.95,36.98,51771.0,30.4374,30.4374,30.3963,30.421,51771.0
2017-02-01 14:45:00,36.97,36.98,36.92,36.94,22843.0,30.4127,30.421,30.3716,30.388,22843.0
2017-02-01 14:50:00,36.94,36.94,36.9,36.92,27902.0,30.388,30.388,30.3551,30.3716,27902.0
2017-02-01 14:55:00,36.93,36.94,36.9,36.93,19738.0,30.3798,30.388,30.3551,30.3798,19738.0
2017-02-01 15:00:00,36.93,36.95,36.93,36.95,16005.0,30.3798,30.3963,30.3798,30.3963,16005.0
2017-02-01 15:05:00,36.95,36.97,36.92,36.93,26303.0,30.3963,30.4127,30.3716,30.3798,26303.0
2017-02-01 15:10:00,36.94,36.97,36.93,36.97,18329.0,30.388,30.4127,30.3798,30.4127,18329.0
2017-02-01 15:15:00,36.97,36.97,36.95,36.96,19838.0,30.4127,30.4127,30.3963,30.4045,19838.0
2017-02-01 15:20:00,36.97,36.99,36.96,36.97,20604.0,30.4127,30.4292,30.4045,30.4127,20604.0
2017-02-01 15:25:00,36.98,37.0,36.98,36.99,81991.0,30.421,30.4374,30.421,30.4292,81991.0
2017-02-01 15:30:00,36.99,37.0,36.98,37.0,51216.0,30.4292,30.4374,30.421,30.4374,51216.0
2017-02-01 15:35:00,37.0,37.0,36.99,37.0,26691.0,30.4374,30.4374,30.4292,30.4374,26691.0
2017-02-01 15:40:00,37.0,37.01,36.98,36.99,96273.0,30.4374,30.4456,30.421,30.4292,96273.0
2017-02-01 15:45:00,37.0,37.0,36.96,36.97,103496.0,30.4374,30.4374,30.4045,30.4127,103496.0
2017-02-01 15:50:00,36.97,36.99,36.96,36.99,81131.0,30.4127,30.4292,30.4045,30.4292,81131.0
2017-02-01 15:55:00,36.98,36.99,36.92,36.95,199230.0,30.421,30.4292,30.3716,30.3963,199230.0
2017-02-02 09:30:00,36.89,37.02,36.78,36.97,46865.0,30.3469,30.4539,30.2564,30.4127,46865.0
2017-02-02 09:35:00,36.96,37.08,36.92,37.08,27434.0,30.4045,30.5032,30.3716,30.5032,27434.0
2017-02-02 09:40:00,37.1,37.12,37.05,37.09,37111.0,30.5197,30.5361,30.4785,30.5114,37111.0
2017-02-02 09:45:00,37.09,37.12,37.04,37.1,18862.0,30.5114,30.5361,30.4703,30.5197,18862.0
2017-02-02 09:50:00,37.11,37.11,37.05,37.06,38261.0,30.5279,30.5279,30.4785,30.4868,38261.0
2017-02-02 09:55:00,37.06,37.09,37.03,37.05,24557.0,30.4868,30.5114,30.4621,30.4785,24557.0
2017-02-02 10:00:00,37.05,37.11,37.04,37.1,29697.0,30.4785,30.5279,30.4703,30.5197,29697.0
2017-02-02 10:05:00,37.1,37.12,37.08,37.1,22716.0,30.5197,30.5361,30.5032,30.5197,22716.0
2017-02-02 10:10:00,37.1,37.17,37.1,37.16,13530.0,30.5197,30.5773,30.5197,30.569,13530.0
2017-02-02 10:15:00,37.16,37.17,37.13,37.15,63640.0,30.569,30.5773,30.5443,30.5608,63640.0
2017-02-02 10:20:00,37.14,37.18,37.1,37.13,67944.0,30.5526,30.5855,30.5197,30.5443,67944.0
2017-02-02 10:25:00,37.13,37.14,37.1,37.13,34109.0,30.5443,30.5526,30.5197,30.5443,34109.0
2017-02-02 10:30:00,37.14,37.15,37.05,37.05,23987.0,30.5526,30.5608,30.4785,30.4785,23987.0
2017-02-02 10:35:00,37.05,37.09,37.05,37.09,24297.0,30.4785,30.5114,30.4785,30.5114,24297.0
2017-02-02 10:40:00,37.09,37.11,37.05,37.11,22145.0,30.5114,30.5279,30.4785,30.5279,22145.0
2017-02-02 10:45:00,37.11,37.11,37.03,37.04,51118.0,30.5279,30.5279,30.4621,30.4703,51118.0
2017-02-02 10:50:00,37.04,37.07,37.03,37.05,29249.0,30.4703,30.495,30.4621,30.4785,29249.0
2017-02-02 10:55:00,37.05,37.1,37.05,37.1,29445.0,30.4785,30.5197,30.4785,30.5197,29445.0
2017-02-02 11:00:00,37.1,37.12,37.06,37.09,75767.0,30.5197,30.5361,30.4868,30.5114,75767.0
2017-02-02 11:05:00,37.09,37.09,37.0,37.01,29110.0,30.5114,30.5114,30.4374,30.4456,29110.0
2017-02-02 11:10:00,37.01,37.05,37.01,37.01,32488.0,30.4456,30.4785,30.4456,30.4456,32488.0
2017-02-02 11:15:00,37.02,37.02,36.99,37.0,22270.0,30.4539,30.4539,30.4292,30.4374,22270.0
2017-02-02 11:20:00,37.0,37.01,36.95,36.95,32310.0,30.4374,30.4456,30.3963,30.3963,32310.0
2017-02-02 11:25:00,36.95,36.97,36.93,36.93,24564.0,30.3963,30.4127,30.3798,30.3798,24564.0
2017-02-02 11:30:00,36.94,36.97,36.91,36.95,23919.0,30.388,30.4127,30.3634,30.3963,23919.0
2017-02-02 11:35:00,36.94,36.99,36.92,36.98,27662.0,30.388,30.4292,30.3716,30.421,27662.0
2017-02-02 11:40:00,36.98,37.0,36.97,36.97,23739.0,30.421,30.4374,30.4127,30.4127,23739.0
2017-02-02 11:45:00,36.98,36.98,36.94,36.94,25045.0,30.421,30.421,30.388,30.388,25045.0
2017-02-02 11:50:00,36.93,36.95,36.92,36.95,18872.0,30.3798,30.3963,30.3716,30.3963,18872.0
2017-02-02 11:55:00,36.95,36.98,36.93,36.96,39786.0,30.3963,30.421,30.3798,30.4045,39786.0
2017-02-02 12:00:00,36.96,36.99,36.95,36.99,14647.0,30.4045,30.4292,30.3963,30.4292,14647.0
2017-02-02 12:05:00,37.0,37.03,36.99,37.02,12967.0,30.4374,30.4621,30.4292,30.4539,12967.0
2017-02-02 12:10:00,37.02,37.08,37.02,37.07,23762.0,30.4539,30.5032,30.4539,30.495,23762.0
2017-02-02 12:15:00,37.06,37.08,37.05,37.07,14846.0,30.4868,30.5032,30.4785,30.495,14846.0
2017-02-02 12:20:00,37.07,37.09,37.06,37.09,17831.0,30.495,30.5114,30.4868,30.5114,17831.0
2017-02-02 12:25:00,37.09,37.09,37.07,37.08,17002.0,30.5114,30.5114,30.495,30.5032,17002.0
2017-02-02 12:30:00,37.07,37.13,37.07,37.13,28632.0,30.495,30.5443,30.495,30.5443,28632.0
2017-02-02 12:35:00,37.13,37.13,37.11,37.13,13886.0,30.5443,30.5443,30.5279,30.5443,13886.0
2017-02-02 12:40:00,37.13,37.17,37.13,37.16,64066.0,30.5443,30.5773,30.5443,30.569,64066.0
2017-02-02 12:45:00,37.16,37.17,37.15,37.17,13467.0,30.569,30.5773,30.5608,30.5773,13467.0
2017-02-02 12:50:00,37.17,37.19,37.17,37.19,9684.0,30.5773,30.5937,30.5773,30.5937,9684.0
2017-02-02 12:55:00,37.19,37.2,37.18,37.2,13673.0,30.5937,30.6019,30.5855,30.6019,13673.0
2017-02-02 13:00:00,37.2,37.2,37.15,37.17,41673.0,30.6019,30.6019,30.5608,30.5773,41673.0
2017-02-02 13:05:00,37.17,37.17,37.15,37.15,17927.0,30.5773,30.5773,30.5608,30.5608,17927.0
2017-02-02 13:10:00,37.16,37.18,37.15,37.18,16057.0,30.569,30.5855,30.5608,30.5855,16057.0
2017-02-02 13:15:00,37.18,37.18,37.13,37.16,32946.0,30.5855,30.5855,30.5443,30.569,32946.0
2017-02-02 13:20:00,37.15,37.16,37.14,37.15,15758.0,30.5608,30.569,30.5526,30.5608,15758.0
2017-02-02 13:25:00,37.15,37.15,37.1,37.12,13913.0,30.5608,30.5608,30.5197,30.5361,13913.0
2017-02-02 13:30:00,37.12,37.14,37.11,37.14,9646.0,30.5361,30.5526,30.5279,30.5526,9646.0
2017-02-02 13:35:00,37.13,37.17,37.12,37.17,39528.0,30.5443,30.5773,30.5361,30.5773,39528.0
2017-02-02 13:40:00,37.17,37.19,37.16,37.19,15409.0,30.5773,30.5937,30.569,30.5937,15409.0
2017-02-02 13:45:00,37.19,37.2,37.18,37.2,24705.0,30.5937,30.6019,30.5855,30.6019,24705.0
2017-02-02 13:50:00,37.2,37.24,37.19,37.23,56628.0,30.6019,30.6348,30.5937,30.6266,56628.0
2017-02-02 13:55:00,37.23,37.25,37.21,37.23,27152.0,30.6266,30.6431,30.6102,30.6266,27152.0
2017-02-02 14:00:00,37.23,37.24,37.22,37.23,20872.0,30.6266,30.6348,30.6184,30.6266,20872.0
2017-02-02 14:05:00,37.23,37.24,37.17,37.17,27143.0,30.6266,30.6348,30.5773,30.5773,27143.0
2017-02-02 14:10:00,37.18,37.2,37.17,37.17,20494.0,30.5855,30.6019,30.5773,30.5773,20494.0
2017-02-02 14:15:00,37.17,37.19,37.16,37.16,15162.0,30.5773,30.5937,30.569,30.569,15162.0
2017-02-02 14:20:00,37.16,37.17,37.13,37.16,16178.0,30.569,30.5773,30.5443,30.569,16178.0
2017-02-02 14:25:00,37.17,37.17,37.1,37.1,21489.0,30.5773,30.5773,30.5197,30.5197,21489.0
2017-02-02 14:30:00,37.09,37.11,37.08,37.11,19291.0,30.5114,30.5279,30.5032,30.5279,19291.0
2017-02-02 14:35:00,37.11,37.11,37.09,37.1,27225.0,30.5279,30.5279,30.5114,30.5197,27225.0
2017-02-02 14:40:00,37.09,37.11,37.08,37.11,50852.0,30.5114,30.5279,30.5032,30.5279,50852.0
2017-02-02 14:45:00,37.11,37.11,37.08,37.09,28524.0,30.5279,30.5279,30.5032,30.5114,28524.0
2017-02-02 14:50:00,37.09,37.11,37.09,37.09,18233.0,30.5114,30.5279,30.5114,30.5114,18233.0
2017-02-02 14:55:00,37.09,37.12,37.08,37.11,29296.0,30.5114,30.5361,30.5032,30.5279,29296.0
2017-02-02 15:00:00,37.12,37.12,37.1,37.11,12723.0,30.5361,30.5361,30.5197,30.5279,12723.0
2017-02-02 15:05:00,37.11,37.12,37.1,37.11,51022.0,30.5279,30.5361,30.5197,30.5279,51022.0
2017-02-02 15:10:00,37.11,37.13,37.1,37.13,34353.0,30.5279,30.5443,30.5197,30.5443,34353.0
2017-02-02 15:15:00,37.13,37.13,37.11,37.11,52608.0,30.5443,30.5443,30.5279,30.5279,52608.0
2017-02-02 15:20:00,37.12,37.14,37.11,37.13,88669.0,30.5361,30.5526,30.5279,30.5443,88669.0
2017-02-02 15:25:00,37.12,37.16,37.12,37.14,111686.0,30.5361,30.569,30.5361,30.5526,111686.0
2017-02-02 15:30:00,37.14,37.15,37.1,37.11,119448.0,30.5526,30.5608,30.5197,30.5279,119448.0
2017-02-02 15:35:00,37.11,37.12,37.09,37.09,124435.0,30.5279,30.5361,30.5114,30.5114,124435.0
2017-02-02 15:40:00,37.09,37.1,37.09,37.09,44829.0,30.5114,30.5197,30.5114,30.5114,44829.0
2017-02-02 15:45:00,37.1,37.1,37.09,37.1,157939.0,30.5197,30.5197,30.5114,30.5197,157939.0
2017-02-02 15:50:00,37.09,37.1,37.09,37.09,175511.0,30.5114,30.5197,30.5114,30.5114,175511.0
2017-02-02 15:55:00,37.09,37.14,37.09,37.09,341557.0,30.5114,30.5526,30.5114,30.5114,341557.0
2017-02-03 09:30:00,37.41,37.49,37.13,37.14,74540.0,30.7747,30.8405,30.5443,30.5526,74540.0
2017-02-03 09:35:00,37.15,37.25,37.15,37.2,31184.0,30.5608,30.6431,30.5608,30.6019,31184.0
2017-02-03 09:40:00,37.2,37.2,37.09,37.11,22335.0,30.6019,30.6019,30.5114,30.5279,22335.0
2017-02-03 09:45:00,37.11,37.22,37.08,37.21,54591.0,30.5279,30.6184,30.5032,30.6102,54591.0
2017-02-03 09:50:00,37.22,37.24,37.2,37.23,86864.0,30.6184,30.6348,30.6019,30.6266,86864.0
2017-02-03 09:55:00,37.23,37.24,37.14,37.14,57108.0,30.6266,30.6348,30.5526,30.5526,57108.0
2017-02-03 10:00:00,37.15,37.24,37.14,37.2,44181.0,30.5608,30.6348,30.5526,30.6019,44181.0
2017-02-03 10:05:00,37.21,37.21,37.17,37.17,40257.0,30.6102,30.6102,30.5773,30.5773,40257.0
2017-02-03 10:10:00,37.18,37.18,37.09,37.12,29339.0,30.5855,30.5855,30.5114,30.5361,29339.0
2017-02-03 10:15:00,37.12,37.19,37.12,37.15,73300.0,30.5361,30.5937,30.5361,30.5608,73300.0
2017-02-03 10:20:00,37.15,37.18,37.15,37.15,21820.0,30.5608,30.5855,30.5608,30.5608,21820.0
2017-02-03 10:25:00,37.15,37.2,37.15,37.2,39826.0,30.5608,30.6019,30.5608,30.6019,39826.0
2017-02-03 10:30:00,37.2,37.2,37.16,37.2,48428.0,30.6019,30.6019,30.569,30.6019,48428.0
2017-02-03 10:35:00,37.19,37.23,37.18,37.23,143640.0,30.5937,30.6266,30.5855,30.6266,143640.0
2017-02-03 10:40:00,37.23,37.23,37.19,37.22,114370.0,30.6266,30.6266,30.5937,30.6184,114370.0
2017-02-03 10:45:00,37.22,37.22,37.15,37.18,83415.0,30.6184,30.6184,30.5608,30.5855,83415.0
2017-02-03 10:50:00,37.18,37.18,37.16,37.18,34963.0,30.5855,30.5855,30.569,30.5855,34963.0
2017-02-03 10:55:00,37.18,37.18,37.15,37.17,25227.0,30.5855,30.5855,30.5608,30.5773,25227.0
2017-02-03 11:00:00,37.16,37.24,37.16,37.24,32931.0,30.569,30.6348,30.569,30.6348,32931.0
2017-02-03 11:05:00,37.23,37.25,37.22,37.23,28109.0,30.6266,30.6431,30.6184,30.6266,28109.0
2017-02-03 11:10:00,37.23,37.25,37.2,37.22,43751.0,30.6266,30.6431,30.6019,30.6184,43751.0
2017-02-03 11:15:00,37.22,37.23,37.19,37.23,45992.0,30.6184,30.6266,30.5937,30.6266,45992.0
2017-02-03 11:20:00,37.22,37.23,37.2,37.22,22397.0,30.6184,30.6266,30.6019,30.6184,22397.0
2017-02-03 11:25:00,37.21,37.23,37.2,37.2,13700.0,30.6102,30.6266,30.6019,30.6019,13700.0
2017-02-03 11:30:00,37.2,37.22,37.15,37.16,86556.0,30.6019,30.6184,30.5608,30.569,86556.0
2017-02-03 11:35:00,37.16,37.2,37.15,37.2,17781.0,30.569,30.6019,30.5608,30.6019,17781.0
2017-02-03 11:40:00,37.2,37.21,37.17,37.19,19958.0,30.6019,30.6102,30.5773,30.5937,19958.0
2017-02-03 11:45:00,37.19,37.21,37.19,37.19,44152.0,30.5937,30.6102,30.5937,30.5937,44152.0
2017-02-03 11:50:00,37.2,37.2,37.16,37.18,17606.0,30.6019,30.6019,30.569,30.5855,17606.0
2017-02-03 11:55:00,37.18,37.21,37.17,37.19,20179.0,30.5855,30.6102,30.5773,30.5937,20179.0
2017-02-03 12:00:00,37.2,37.2,37.18,37.18,8150.0,30.6019,30.6019,30.5855,30.5855,8150.0
2017-02-03 12:05:00,37.17,37.19,37.16,37.17,23349.0,30.5773,30.5937,30.569,30.5773,23349.0
2017-02-03 12:10:00,37.17,37.21,37.17,37.19,11162.0,30.5773,30.6102,30.5773,30.5937,11162.0
2017-02-03 12:15:00,37.19,37.22,37.18,37.2,11313.0,30.5937,30.6184,30.5855,30.6019,11313.0
2017-02-03 12:20:00,37.2,37.22,37.2,37.22,3604.0,30.6019,30.6184,30.6019,30.6184,3604.0
2017-02-03 12:25:00,37.21,37.21,37.11,37.13,68383.0,30.6102,30.6102,30.5279,30.5443,68383.0
2017-02-03 12:30:00,37.13,37.16,37.12,37.15,11374.0,30.5443,30.569,30.5361,30.5608,11374.0
2017-02-03 12:35:00,37.16,37.17,37.14,37.17,17050.0,30.569,30.5773,30.5526,30.5773,17050.0
2017-02-03 12:40:00,37.16,37.21,37.16,37.21,16419.0,30.569,30.6102,30.569,30.6102,16419.0
2017-02-03 12:45:00,37.21,37.22,37.2,37.21,12150.0,30.6102,30.6184,30.6019,30.6102,12150.0
2017-02-03 12:50:00,37.22,37.22,37.21,37.22,25199.0,30.6184,30.6184,30.6102,30.6184,25199.0
2017-02-03 12:55:00,37.22,37.24,37.21,37.21,32506.0,30.6184,30.6348,30.6102,30.6102,32506.0
2017-02-03 13:00:00,37.22,37.22,37.18,37.18,30990.0,30.6184,30.6184,30.5855,30.5855,30990.0
2017-02-03 13:05:00,37.18,37.19,37.16,37.19,19218.0,30.5855,30.5937,30.569,30.5937,19218.0
2017-02-03 13:10:00,37.19,37.23,37.18,37.19,38510.0,30.5937,30.6266,30.5855,30.5937,38510.0
2017-02-03 13:15:00,37.18,37.22,37.18,37.18,15616.0,30.5855,30.6184,30.5855,30.5855,15616.0
2017-02-03 13:20:00,37.19,37.2,37.18,37.18,22736.0,30.5937,30.6019,30.5855,30.5855,22736.0
2017-02-03 13:25:00,37.18,37.19,37.15,37.15,29250.0,30.5855,30.5937,30.5608,30.5608,29250.0
2017-02-03 13:30:00,37.15,37.19,37.15,37.19,16908.0,30.5608,30.5937,30.5608,30.5937,16908.0
2017-02-03 13:35:00,37.19,37.2,37.16,37.18,19862.0,30.5937,30.6019,30.569,30.5855,19862.0
2017-02-03 13:40:00,37.18,37.19,37.15,37.16,45772.0,30.5855,30.5937,30.5608,30.569,45772.0
2017-02-03 13:45:00,37.16,37.17,37.15,37.16,3963.0,30.569,30.5773,30.5608,30.569,3963.0
2017-02-03 13:50:00,37.17,37.2,37.16,37.2,13758.0,30.5773,30.6019,30.569,30.6019,13758.0
2017-02-03 13:55:00,37.19,37.2,37.15,37.16,139997.0,30.5937,30.6019,30.5608,30.569,139997.0
2017-02-03 14:00:00,37.17,37.19,37.16,37.19,72857.0,30.5773,30.5937,30.569,30.5937,72857.0
2017-02-03 14:05:00,37.18,37.19,37.16,37.16,24947.0,30.5855,30.5937,30.569,30.569,24947.0
2017-02-03 14:10:00,37.17,37.22,37.16,37.19,78601.0,30.5773,30.6184,30.569,30.5937,78601.0
2017-02-03 14:15:00,37.19,37.19,37.16,37.16,53426.0,30.5937,30.5937,30.569,30.569,53426.0
2017-02-03 14:20:00,37.16,37.17,37.15,37.16,23110.0,30.569,30.5773,30.5608,30.569,23110.0
2017-02-03 14:25:00,37.16,37.18,37.15,37.18,10253.0,30.569,30.5855,30.5608,30.5855,10253.0
2017-02-03 14:30:00,37.18,37.18,37.15,37.17,29432.0,30.5855,30.5855,30.5608,30.5773,29432.0
2017-02-03 14:35:00,37.18,37.18,37.15,37.15,31199.0,30.5855,30.5855,30.5608,30.5608,31199.0
2017-02-03 14:40:00,37.16,37.18,37.15,37.16,25321.0,30.569,30.5855,30.5608,30.569,25321.0
2017-02-03 14:45:00,37.16,37.2,37.15,37.19,53296.0,30.569,30.6019,30.5608,30.5937,53296.0
2017-02-03 14:50:00,37.18,37.2,37.17,37.17,24009.0,30.5855,30.6019,30.5773,30.5773,24009.0
2017-02-03 14:55:00,37.17,37.21,37.17,37.19,76952.0,30.5773,30.6102,30.5773,30.5937,76952.0
2017-02-03 15:00:00,37.19,37.2,37.18,37.18,45271.0,30.5937,30.6019,30.5855,30.5855,45271.0
2017-02-03 15:05:00,37.17,37.19,37.17,37.18,23285.0,30.5773,30.5937,30.5773,30.5855,23285.0
2017-02-03 15:10:00,37.18,37.19,37.15,37.19,30659.0,30.5855,30.5937,30.5608,30.5937,30659.0
2017-02-03 15:15:00,37.19,37.19,37.16,37.16,35952.0,30.5937,30.5937,30.569,30.569,35952.0
2017-02-03 15:20:00,37.16,37.17,37.13,37.15,159543.0,30.569,30.5773,30.5443,30.5608,159543.0
2017-02-03 15:25:00,37.15,37.16,37.13,37.15,34065.0,30.5608,30.569,30.5443,30.5608,34065.0
2017-02-03 15:30:00,37.16,37.16,37.14,37.16,63215.0,30.569,30.569,30.5526,30.569,63215.0
2017-02-03 15:35:00,37.16,37.19,37.16,37.16,43419.0,30.569,30.5937,30.569,30.569,43419.0
2017-02-03 15:40:00,37.16,37.19,37.15,37.16,63892.0,30.569,30.5937,30.5608,30.569,63892.0
2017-02-03 15:45:00,37.16,37.19,37.16,37.18,77292.0,30.569,30.5937,30.569,30.5855,77292.0
2017-02-03 15:50:00,37.18,37.18,36.98,37.11,345218.0,30.5855,30.5855,30.421,30.5279,345218.0
2017-02-03 15:55:00,37.12,37.15,37.1,37.12,194948.0,30.5361,30.5608,30.5197,30.5361,194948.0
2017-02-06 09:30:00,36.96,37.11,36.93,37.06,32741.0,30.4045,30.5279,30.3798,30.4868,32741.0
2017-02-06 09:35:00,37.06,37.06,36.95,37.0,6243.0,30.4868,30.4868,30.3963,30.4374,6243.0
2017-02-06 09:40:00,37.02,37.06,36.99,37.0,20888.0,30.4539,30.4868,30.4292,30.4374,20888.0
2017-02-06 09:45:00,36.99,37.01,36.96,37.0,21575.0,30.4292,30.4456,30.4045,30.4374,21575.0
2017-02-06 09:50:00,37.0,37.04,36.98,37.03,8442.0,30.4374,30.4703,30.421,30.4621,8442.0
2017-02-06 09:55:00,37.02,37.11,37.01,37.09,15983.0,30.4539,30.5279,30.4456,30.5114,15983.0
2017-02-06 10:00:00,37.1,37.14,37.1,37.12,30863.0,30.5197,30.5526,30.5197,30.5361,30863.0
2017-02-06 10:05:00,37.12,37.16,37.09,37.16,9519.0,30.5361,30.569,30.5114,30.569,9519.0
2017-02-06 10:10:00,37.15,37.16,37.12,37.13,6078.0,30.5608,30.569,30.5361,30.5443,6078.0
2017-02-06 10:15:00,37.13,37.18,37.12,37.15,21301.0,30.5443,30.5855,30.5361,30.5608,21301.0
2017-02-06 10:20:00,37.15,37.18,37.13,37.17,34184.0,30.5608,30.5855,30.5443,30.5773,34184.0
2017-02-06 10:25:00,37.17,37.17,37.12,37.12,20389.0,30.5773,30.5773,30.5361,30.5361,20389.0
2017-02-06 10:30:00,37.12,37.13,37.09,37.09,11613.0,30.5361,30.5443,30.5114,30.5114,11613.0
2017-02-06 10:35:00,37.1,37.14,37.1,37.13,9495.0,30.5197,30.5526,30.5197,30.5443,9495.0
2017-02-06 10:40:00,37.13,37.13,37.1,37.1,14831.0,30.5443,30.5443,30.5197,30.5197,14831.0
2017-02-06 10:45:00,37.11,37.12,37.07,37.09,20292.0,30.5279,30.5361,30.495,30.5114,20292.0
2017-02-06 10:50:00,37.1,37.12,37.1,37.11,11220.0,30.5197,30.5361,30.5197,30.5279,11220.0
2017-02-06 10:55:00,37.11,37.12,37.1,37.11,17937.0,30.5279,30.5361,30.5197,30.5279,17937.0
2017-02-06 11:00:00,37.1,37.12,37.09,37.11,14503.0,30.5197,30.5361,30.5114,30.5279,14503.0
2017-02-06 11:05:00,37.12,37.16,37.12,37.16,14863.0,30.5361,30.569,30.5361,30.569,14863.0
2017-02-06 11:10:00,37.15,37.15,37.1,37.11,13044.0,30.5608,30.5608,30.5197,30.5279,13044.0
2017-02-06 11:15:00,37.1,37.12,37.09,37.12,12012.0,30.5197,30.5361,30.5114,30.5361,12012.0
2017-02-06 11:20:00,37.12,37.12,37.09,37.12,10600.0,30.5361,30.5361,30.5114,30.5361,10600.0
2017-02-06 11:25:00,37.13,37.13,37.09,37.1,46473.0,30.5443,30.5443,30.5114,30.5197,46473.0
2017-02-06 11:30:00,37.09,37.11,37.09,37.11,23093.0,30.5114,30.5279,30.5114,30.5279,23093.0
2017-02-06 11:35:00,37.11,37.11,37.09,37.1,34403.0,30.5279,30.5279,30.5114,30.5197,34403.0
2017-02-06 11:40:00,37.1,37.1,37.07,37.09,14671.0,30.5197,30.5197,30.495,30.5114,14671.0
2017-02-06 11:45:00,37.09,37.1,37.07,37.07,9493.0,30.5114,30.5197,30.495,30.495,9493.0
2017-02-06 11:50:00,37.08,37.1,37.07,37.09,8921.0,30.5032,30.5197,30.495,30.5114,8921.0
2017-02-06 11:55:00,37.09,37.11,37.06,37.08,17545.0,30.5114,30.5279,30.4868,30.5032,17545.0
2017-02-06 12:00:00,37.08,37.1,37.06,37.1,12700.0,30.5032,30.5197,30.4868,30.5197,12700.0
2017-02-06 12:05:00,37.1,37.11,37.07,37.1,90086.0,30.5197,30.5279,30.495,30.5197,90086.0
2017-02-06 12:10:00,37.1,37.11,37.08,37.11,41361.0,30.5197,30.5279,30.5032,30.5279,41361.0
2017-02-06 12:15:00,37.11,37.11,37.09,37.1,14744.0,30.5279,30.5279,30.5114,30.5197,14744.0
2017-02-06 12:20:00,37.1,37.11,37.08,37.1,8926.0,30.5197,30.5279,30.5032,30.5197,8926.0
2017-02-06 12:25:00,37.09,37.11,37.08,37.1,9647.0,30.5114,30.5279,30.5032,30.5197,9647.0
2017-02-06 12:30:00,37.11,37.11,37.08,37.1,47866.0,30.5279,30.5279,30.5032,30.5197,47866.0
2017-02-06 12:35:00,37.09,37.11,37.08,37.1,8281.0,30.5114,30.5279,30.5032,30.5197,8281.0
2017-02-06 12:40:00,37.11,37.11,37.08,37.1,7160.0,30.5279,30.5279,30.5032,30.5197,7160.0
2017-02-06 12:45:00,37.09,37.1,37.08,37.1,1500.0,30.5114,30.5197,30.5032,30.5197,1500.0
2017-02-06 12:50:00,37.09,37.1,37.08,37.08,3400.0,30.5114,30.5197,30.5032,30.5032,3400.0
2017-02-06 12:55:00,37.09,37.1,37.06,37.07,8000.0,30.5114,30.5197,30.4868,30.495,8000.0
2017-02-06 13:00:00,37.07,37.08,37.05,37.05,8982.0,30.495,30.5032,30.4785,30.4785,8982.0
2017-02-06 13:05:00,37.05,37.06,37.04,37.04,4300.0,30.4785,30.4868,30.4703,30.4703,4300.0
2017-02-06 13:10:00,37.05,37.07,37.03,37.03,10497.0,30.4785,30.495,30.4621,30.4621,10497.0
2017-02-06 13:15:00,37.04,37.06,37.02,37.04,8232.0,30.4703,30.4868,30.4539,30.4703,8232.0
2017-02-06 13:20:00,37.04,37.05,37.03,37.05,5938.0,30.4703,30.4785,30.4621,30.4785,5938.0
2017-02-06 13:25:00,37.05,37.06,37.02,37.04,10529.0,30.4785,30.4868,30.4539,30.4703,10529.0
2017-02-06 13:30:00,37.04,37.04,37.0,37.04,12195.0,30.4703,30.4703,30.4374,30.4703,12195.0
2017-02-06 13:35:00,37.03,37.03,36.99,37.01,10088.0,30.4621,30.4621,30.4292,30.4456,10088.0
2017-02-06 13:40:00,37.01,37.01,36.98,36.99,23677.0,30.4456,30.4456,30.421,30.4292,23677.0
2017-02-06 13:45:00,37.0,37.01,36.99,37.01,10005.0,30.4374,30.4456,30.4292,30.4456,10005.0
2017-02-06 13:50:00,37.01,37.05,37.0,37.02,56546.0,30.4456,30.4785,30.4374,30.4539,56546.0
2017-02-06 13:55:00,37.02,37.04,37.02,37.02,6249.0,30.4539,30.4703,30.4539,30.4539,6249.0
2017-02-06 14:00:00,37.03,37.04,37.0,37.02,31319.0,30.4621,30.4703,30.4374,30.4539,31319.0
2017-02-06 14:05:00,37.02,37.02,36.99,37.01,16145.0,30.4539,30.4539,30.4292,30.4456,16145.0
2017-02-06 14:10:00,37.01,37.02,36.99,37.0,10037.0,30.4456,30.4539,30.4292,30.4374,10037.0
2017-02-06 14:15:00,37.0,37.01,37.0,37.01,4975.0,30.4374,30.4456,30.4374,30.4456,4975.0
2017-02-06 14:20:00,37.01,37.01,36.99,36.99,7581.0,30.4456,30.4456,30.4292,30.4292,7581.0
2017-02-06 14:25:00,36.99,37.01,36.97,36.97,22211.0,30.4292,30.4456,30.4127,30.4127,22211.0
2017-02-06 14:30:00,36.97,37.03,36.96,37.02,46372.0,30.4127,30.4621,30.4045,30.4539,46372.0
2017-02-06 14:35:00,37.01,37.03,36.99,36.99,96669.0,30.4456,30.4621,30.4292,30.4292,96669.0
2017-02-06 14:40:00,36.98,37.0,36.96,36.98,17555.0,30.421,30.4374,30.4045,30.421,17555.0
2017-02-06 14:45:00,36.99,36.99,36.97,36.99,9821.0,30.4292,30.4292,30.4127,30.4292,9821.0
2017-02-06 14:50:00,36.98,36.99,36.97,36.99,12354.0,30.421,30.4292,30.4127,30.4292,12354.0
2017-02-06 14:55:00,36.99,36.99,36.97,36.99,22932.0,30.4292,30.4292,30.4127,30.4292,22932.0
2017-02-06 15:00:00,36.99,36.99,36.96,36.96,21644.0,30.4292,30.4292,30.4045,30.4045,21644.0
2017-02-06 15:05:00,36.97,36.98,36.93,36.95,78727.0,30.4127,30.421,30.3798,30.3963,78727.0
2017-02-06 15:10:00,36.95,36.99,36.95,36.97,14360.0,30.3963,30.4292,30.3963,30.4127,14360.0
2017-02-06 15:15:00,36.97,36.99,36.95,36.95,45391.0,30.4127,30.4292,30.3963,30.3963,45391.0
2017-02-06 15:20:00,36.95,36.98,36.95,36.96,36038.0,30.3963,30.421,30.3963,30.4045,36038.0
2017-02-06 15:25:00,36.97,36.97,36.96,36.97,17323.0,30.4127,30.4127,30.4045,30.4127,17323.0
2017-02-06 15:30:00,36.97,36.98,36.94,36.96,44378.0,30.4127,30.421,30.388,30.4045,44378.0
2017-02-06 15:35:00,36.97,37.01,36.96,37.01,25311.0,30.4127,30.4456,30.4045,30.4456,25311.0
2017-02-06 15:40:00,37.01,37.01,36.98,36.98,45444.0,30.4456,30.4456,30.421,30.421,45444.0
2017-02-06 15:45:00,36.98,36.99,36.97,36.98,27751.0,30.421,30.4292,30.4127,30.421,27751.0
2017-02-06 15:50:00,36.98,37.02,36.97,37.02,52051.0,30.421,30.4539,30.4127,30.4539,52051.0
2017-02-06 15:55:00,37.02,37.02,36.99,36.99,142196.0,30.4539,30.4539,30.4292,30.4292,142196.0
2017-02-07 09:30:00,37.1,37.16,37.01,37.04,54708.0,30.5197,30.569,30.4456,30.4703,54708.0
2017-02-07 09:35:00,37.04,37.08,36.94,36.97,75049.0,30.4703,30.5032,30.388,30.4127,75049.0
2017-02-07 09:40:00,36.96,37.03,36.96,37.01,48846.0,30.4045,30.4621,30.4045,30.4456,48846.0
2017-02-07 09:45:00,37.01,37.05,37.0,37.02,26198.0,30.4456,30.4785,30.4374,30.4539,26198.0
2017-02-07 09:50:00,37.02,37.03,37.0,37.0,13435.0,30.4539,30.4621,30.4374,30.4374,13435.0
2017-02-07 09:55:00,37.0,37.0,36.92,36.93,27181.0,30.4374,30.4374,30.3716,30.3798,27181.0
2017-02-07 10:00:00,36.92,36.93,36.89,36.92,38918.0,30.3716,30.3798,30.3469,30.3716,38918.0
2017-02-07 10:05:00,36.92,36.98,36.91,36.97,22954.0,30.3716,30.421,30.3634,30.4127,22954.0
2017-02-07 10:10:00,36.97,36.97,36.9,36.9,16894.0,30.4127,30.4127,30.3551,30.3551,16894.0
2017-02-07 10:15:00,36.9,36.9,36.86,36.87,22600.0,30.3551,30.3551,30.3222,30.3305,22600.0
2017-02-07 10:20:00,36.87,36.9,36.85,36.89,45710.0,30.3305,30.3551,30.314,30.3469,45710.0
2017-02-07 10:25:00,36.89,36.89,36.86,36.87,27834.0,30.3469,30.3469,30.3222,30.3305,27834.0
2017-02-07 10:30:00,36.87,36.88,36.82,36.83,35044.0,30.3305,30.3387,30.2893,30.2976,35044.0
2017-02-07 10:35:00,36.83,36.83,36.79,36.83,33304.0,30.2976,30.2976,30.2647,30.2976,33304.0
2017-02-07 10:40:00,36.83,36.86,36.81,36.83,25948.0,30.2976,30.3222,30.2811,30.2976,25948.0
2017-02-07 10:45:00,36.83,36.85,36.81,36.84,19803.0,30.2976,30.314,30.2811,30.3058,19803.0
2017-02-07 10:50:00,36.84,36.86,36.83,36.84,34840.0,30.3058,30.3222,30.2976,30.3058,34840.0
2017-02-07 10:55:00,36.86,36.86,36.78,36.81,35709.0,30.3222,30.3222,30.2564,30.2811,35709.0
2017-02-07 11:00:00,36.8,36.89,36.8,36.89,11310.0,30.2729,30.3469,30.2729,30.3469,11310.0
2017-02-07 11:05:00,36.89,36.89,36.84,36.85,34294.0,30.3469,30.3469,30.3058,30.314,34294.0
2017-02-07 11:10:00,36.85,36.86,36.83,36.84,24116.0,30.314,30.3222,30.2976,30.3058,24116.0
2017-02-07 11:15:00,36.84,36.85,36.81,36.82,19142.0,30.3058,30.314,30.2811,30.2893,19142.0
2017-02-07 11:20:00,36.81,36.83,36.8,36.8,34893.0,30.2811,30.2976,30.2729,30.2729,34893.0
2017-02-07 11:25:00,36.79,36.81,36.78,36.81,26740.0,30.2647,30.2811,30.2564,30.2811,26740.0
2017-02-07 11:30:00,36.81,36.83,36.78,36.83,32056.0,30.2811,30.2976,30.2564,30.2976,32056.0
2017-02-07 11:35:00,36.84,36.86,36.82,36.82,23219.0,30.3058,30.3222,30.2893,30.2893,23219.0
2017-02-07 11:40:00,36.82,36.86,36.81,36.83,24341.0,30.2893,30.3222,30.2811,30.2976,24341.0
2017-02-07 11:45:00,36.83,36.84,36.79,36.8,23996.0,30.2976,30.3058,30.2647,30.2729,23996.0
2017-02-07 11:50:00,36.8,36.83,36.79,36.83,15778.0,30.2729,30.2976,30.2647,30.2976,15778.0
2017-02-07 11:55:00,36.83,36.85,36.81,36.84,50675.0,30.2976,30.314,30.2811,30.3058,50675.0
2017-02-07 12:00:00,36.85,36.93,36.85,36.93,15526.0,30.314,30.3798,30.314,30.3798,15526.0
2017-02-07 12:05:00,36.93,36.96,36.91,36.95,14965.0,30.3798,30.4045,30.3634,30.3963,14965.0
2017-02-07 12:10:00,36.95,36.96,36.92,36.95,38782.0,30.3963,30.4045,30.3716,30.3963,38782.0
2017-02-07 12:15:00,36.95,37.0,36.94,37.0,16754.0,30.3963,30.4374,30.388,30.4374,16754.0
2017-02-07 12:20:00,36.99,37.01,36.97,37.01,45274.0,30.4292,30.4456,30.4127,30.4456,45274.0
2017-02-07 12:25:00,37.01,37.01,36.9,36.9,40550.0,30.4456,30.4456,30.3551,30.3551,40550.0
2017-02-07 12:30:00,36.9,36.94,36.9,36.93,12737.0,30.3551,30.388,30.3551,30.3798,12737.0
2017-02-07 12:35:00,36.94,36.96,36.93,36.96,9884.0,30.388,30.4045,30.3798,30.4045,9884.0
2017-02-07 12:40:00,36.96,36.96,36.92,36.92,16310.0,30.4045,30.4045,30.3716,30.3716,16310.0
2017-02-07 12:45:00,36.92,36.94,36.91,36.92,8454.0,30.3716,30.388,30.3634,30.3716,8454.0
2017-02-07 12:50:00,36.92,36.94,36.9,36.91,17910.0,30.3716,30.388,30.3551,30.3634,17910.0
2017-02-07 12:55:00,36.91,36.92,36.9,36.92,3827.0,30.3634,30.3716,30.3551,30.3716,3827.0
2017-02-07 13:00:00,36.91,36.92,36.89,36.91,12399.0,30.3634,30.3716,30.3469,30.3634,12399.0
2017-02-07 13:05:00,36.9,36.92,36.9,36.91,9855.0,30.3551,30.3716,30.3551,30.3634,9855.0
2017-02-07 13:10:00,36.91,36.91,36.86,36.88,29745.0,30.3634,30.3634,30.3222,30.3387,29745.0
2017-02-07 13:15:00,36.88,36.89,36.85,36.87,39216.0,30.3387,30.3469,30.314,30.3305,39216.0
2017-02-07 13:20:00,36.87,36.9,36.87,36.9,15550.0,30.3305,30.3551,30.3305,30.3551,15550.0
2017-02-07 13:25:00,36.89,36.92,36.89,36.91,14956.0,30.3469,30.3716,30.3469,30.3634,14956.0
2017-02-07 13:30:00,36.91,36.92,36.89,36.89,16978.0,30.3634,30.3716,30.3469,30.3469,16978.0
2017-02-07 13:35:00,36.89,36.91,36.89,36.91,4589.0,30.3469,30.3634,30.3469,30.3634,4589.0
2017-02-07 13:40:00,36.91,36.92,36.9,36.91,8447.0,30.3634,30.3716,30.3551,30.3634,8447.0
2017-02-07 13:45:00,36.92,36.93,36.91,36.93,9527.0,30.3716,30.3798,30.3634,30.3798,9527.0
2017-02-07 13:50:00,36.93,36.94,36.91,36.91,15836.0,30.3798,30.388,30.3634,30.3634,15836.0
2017-02-07 13:55:00,36.91,36.93,36.89,36.93,11525.0,30.3634,30.3798,30.3469,30.3798,11525.0
2017-02-07 14:00:00,36.93,36.95,36.89,36.94,46447.0,30.3798,30.3963,30.3469,30.388,46447.0
2017-02-07 14:05:00,36.93,36.93,36.91,36.92,8835.0,30.3798,30.3798,30.3634,30.3716,8835.0
2017-02-07 14:10:00,36.91,36.94,36.91,36.94,10300.0,30.3634,30.388,30.3634,30.388,10300.0
2017-02-07 14:15:00,36.94,36.97,36.93,36.97,14064.0,30.388,30.4127,30.3798,30.4127,14064.0
2017-02-07 14:20:00,36.97,36.98,36.94,36.95,22325.0,30.4127,30.421,30.388,30.3963,22325.0
2017-02-07 14:25:00,36.94,37.0,36.94,36.96,43568.0,30.388,30.4374,30.388,30.4045,43568.0
2017-02-07 14:30:00,36.97,36.98,36.96,36.96,21356.0,30.4127,30.421,30.4045,30.4045,21356.0
2017-02-07 14:35:00,36.97,37.0,36.97,37.0,19039.0,30.4127,30.4374,30.4127,30.4374,19039.0
2017-02-07 14:40:00,37.0,37.01,36.99,37.01,8631.0,30.4374,30.4456,30.4292,30.4456,8631.0
2017-02-07 14:45:00,37.01,37.02,37.0,37.02,13994.0,30.4456,30.4539,30.4374,30.4539,13994.0
2017-02-07 14:50:00,37.02,37.06,37.01,37.05,21899.0,30.4539,30.4868,30.4456,30.4785,21899.0
2017-02-07 14:55:00,37.05,37.06,37.01,37.02,24690.0,30.4785,30.4868,30.4456,30.4539,24690.0
2017-02-07 15:00:00,37.02,37.04,37.02,37.04,13454.0,30.4539,30.4703,30.4539,30.4703,13454.0
2017-02-07 15:05:00,37.04,37.04,37.02,37.03,22069.0,30.4703,30.4703,30.4539,30.4621,22069.0
2017-02-07 15:10:00,37.02,37.04,37.02,37.04,11005.0,30.4539,30.4703,30.4539,30.4703,11005.0
2017-02-07 15:15:00,37.04,37.04,37.01,37.03,27134.0,30.4703,30.4703,30.4456,30.4621,27134.0
2017-02-07 15:20:00,37.02,37.03,36.99,37.0,36140.0,30.4539,30.4621,30.4292,30.4374,36140.0
2017-02-07 15:25:00,37.0,37.04,36.99,37.04,18665.0,30.4374,30.4703,30.4292,30.4703,18665.0
2017-02-07 15:30:00,37.04,37.04,37.0,37.0,42916.0,30.4703,30.4703,30.4374,30.4374,42916.0
2017-02-07 15:35:00,37.01,37.01,36.98,36.99,23316.0,30.4456,30.4456,30.421,30.4292,23316.0
2017-02-07 15:40:00,36.98,37.0,36.98,37.0,48717.0,30.421,30.4374,30.421,30.4374,48717.0
2017-02-07 15:45:00,37.0,37.01,36.99,36.99,72659.0,30.4374,30.4456,30.4292,30.4292,72659.0
2017-02-07 15:50:00,36.99,37.01,36.98,37.01,92792.0,30.4292,30.4456,30.421,30.4456,92792.0
2017-02-07 15:55:00,37.01,37.04,37.01,37.03,207336.0,30.4456,30.4703,30.4456,30.4621,207336.0
2017-02-08 09:30:00,37.01,37.1,36.86,36.86,23236.0,30.4456,30.5197,30.3222,30.3222,23236.0
2017-02-08 09:35:00,36.84,36.96,36.84,36.94,21675.0,30.3058,30.4045,30.3058,30.388,21675.0
2017-02-08 09:40:00,36.94,36.94,36.89,36.94,10390.0,30.388,30.388,30.3469,30.388,10390.0
2017-02-08 09:45:00,36.93,36.93,36.85,36.88,14656.0,30.3798,30.3798,30.314,30.3387,14656.0
2017-02-08 09:50:00,36.89,36.94,36.89,36.94,16131.0,30.3469,30.388,30.3469,30.388,16131.0
2017-02-08 09:55:00,36.94,36.97,36.93,36.97,8100.0,30.388,30.4127,30.3798,30.4127,8100.0
2017-02-08 10:00:00,36.96,37.06,36.95,37.03,22687.0,30.4045,30.4868,30.3963,30.4621,22687.0
2017-02-08 10:05:00,37.02,37.03,36.99,37.0,12851.0,30.4539,30.4621,30.4292,30.4374,12851.0
2017-02-08 10:10:00,36.99,37.03,36.99,37.02,16413.0,30.4292,30.4621,30.4292,30.4539,16413.0
2017-02-08 10:15:00,37.02,37.03,36.98,37.03,15625.0,30.4539,30.4621,30.421,30.4621,15625.0
2017-02-08 10:20:00,37.02,37.05,37.01,37.02,11022.0,30.4539,30.4785,30.4456,30.4539,11022.0
2017-02-08 10:25:00,37.03,37.05,37.0,37.03,12099.0,30.4621,30.4785,30.4374,30.4621,12099.0
2017-02-08 10:30:00,37.02,37.05,37.0,37.01,11895.0,30.4539,30.4785,30.4374,30.4456,11895.0
2017-02-08 10:35:00,37.0,37.03,36.98,37.01,22576.0,30.4374,30.4621,30.421,30.4456,22576.0
2017-02-08 10:40:00,37.02,37.05,36.99,37.02,20810.0,30.4539,30.4785,30.4292,30.4539,20810.0
2017-02-08 10:45:00,37.02,37.04,37.01,37.02,11167.0,30.4539,30.4703,30.4456,30.4539,11167.0
2017-02-08 10:50:00,37.01,37.02,36.96,36.96,17487.0,30.4456,30.4539,30.4045,30.4045,17487.0
2017-02-08 10:55:00,36.97,36.98,36.95,36.96,28097.0,30.4127,30.421,30.3963,30.4045,28097.0
2017-02-08 11:00:00,36.97,37.01,36.96,37.01,10105.0,30.4127,30.4456,30.4045,30.4456,10105.0
2017-02-08 11:05:00,37.01,37.01,36.95,36.96,24568.0,30.4456,30.4456,30.3963,30.4045,24568.0
2017-02-08 11:10:00,36.96,36.99,36.93,36.93,15494.0,30.4045,30.4292,30.3798,30.3798,15494.0
2017-02-08 11:15:00,36.93,36.97,36.92,36.96,53540.0,30.3798,30.4127,30.3716,30.4045,53540.0
2017-02-08 11:20:00,36.97,37.01,36.96,36.98,17988.0,30.4127,30.4456,30.4045,30.421,17988.0
2017-02-08 11:25:00,36.98,36.98,36.91,36.92,19972.0,30.421,30.421,30.3634,30.3716,19972.0
2017-02-08 11:30:00,36.92,36.97,36.91,36.96,25721.0,30.3716,30.4127,30.3634,30.4045,25721.0
2017-02-08 11:35:00,36.95,36.97,36.91,36.91,29345.0,30.3963,30.4127,30.3634,30.3634,29345.0
2017-02-08 11:40:00,36.91,36.94,36.9,36.93,66463.0,30.3634,30.388,30.3551,30.3798,66463.0
2017-02-08 11:45:00,36.94,36.94,36.89,36.89,11771.0,30.388,30.388,30.3469,30.3469,11771.0
2017-02-08 11:50:00,36.89,36.92,36.88,36.9,32107.0,30.3469,30.3716,30.3387,30.3551,32107.0
2017-02-08 11:55:00,36.9,36.91,36.88,36.89,15560.0,30.3551,30.3634,30.3387,30.3469,15560.0
2017-02-08 12:00:00,36.89,36.98,36.89,36.98,25430.0,30.3469,30.421,30.3469,30.421,25430.0
2017-02-08 12:05:00,36.98,36.98,36.94,36.96,19210.0,30.421,30.421,30.388,30.4045,19210.0
2017-02-08 12:10:00,36.95,36.97,36.94,36.95,11110.0,30.3963,30.4127,30.388,30.3963,11110.0
2017-02-08 12:15:00,36.95,36.96,36.94,36.95,7353.0,30.3963,30.4045,30.388,30.3963,7353.0
2017-02-08 12:20:00,36.95,36.96,36.95,36.96,5225.0,30.3963,30.4045,30.3963,30.4045,5225.0
2017-02-08 12:25:00,36.95,36.97,36.93,36.94,26009.0,30.3963,30.4127,30.3798,30.388,26009.0
2017-02-08 12:30:00,36.95,36.97,36.93,36.97,10068.0,30.3963,30.4127,30.3798,30.4127,10068.0
2017-02-08 12:35:00,36.97,36.97,36.93,36.93,13039.0,30.4127,30.4127,30.3798,30.3798,13039.0
2017-02-08 12:40:00,36.93,36.97,36.92,36.97,10700.0,30.3798,30.4127,30.3716,30.4127,10700.0
2017-02-08 12:45:00,36.97,36.97,36.94,36.95,10717.0,30.4127,30.4127,30.388,30.3963,10717.0
2017-02-08 12:50:00,36.96,36.96,36.94,36.95,10424.0,30.4045,30.4045,30.388,30.3963,10424.0
2017-02-08 12:55:00,36.95,36.96,36.94,36.96,4179.0,30.3963,30.4045,30.388,30.4045,4179.0
2017-02-08 13:00:00,36.95,37.0,36.95,37.0,4515.0,30.3963,30.4374,30.3963,30.4374,4515.0
2017-02-08 13:05:00,37.0,37.01,36.98,36.98,11307.0,30.4374,30.4456,30.421,30.421,11307.0
2017-02-08 13:10:00,36.98,36.99,36.98,36.98,4975.0,30.421,30.4292,30.421,30.421,4975.0
2017-02-08 13:15:00,36.99,37.01,36.98,37.01,5934.0,30.4292,30.4456,30.421,30.4456,5934.0
2017-02-08 13:20:00,37.01,37.03,36.99,36.99,24440.0,30.4456,30.4621,30.4292,30.4292,24440.0
2017-02-08 13:25:00,37.0,37.05,36.99,37.05,27469.0,30.4374,30.4785,30.4292,30.4785,27469.0
2017-02-08 13:30:00,37.05,37.06,37.04,37.05,10049.0,30.4785,30.4868,30.4703,30.4785,10049.0
2017-02-08 13:35:00,37.05,37.05,37.03,37.04,8896.0,30.4785,30.4785,30.4621,30.4703,8896.0
2017-02-08 13:40:00,37.04,37.06,37.03,37.06,7246.0,30.4703,30.4868,30.4621,30.4868,7246.0
2017-02-08 13:45:00,37.07,37.08,37.05,37.08,40854.0,30.495,30.5032,30.4785,30.5032,40854.0
2017-02-08 13:50:00,37.08,37.09,37.07,37.08,17221.0,30.5032,30.5114,30.495,30.5032,17221.0
2017-02-08 13:55:00,37.08,37.09,37.06,37.06,21893.0,30.5032,30.5114,30.4868,30.4868,21893.0
2017-02-08 14:00:00,37.07,37.07,37.01,37.01,24394.0,30.495,30.495,30.4456,30.4456,24394.0
2017-02-08 14:05:00,37.01,37.02,36.98,36.98,23034.0,30.4456,30.4539,30.421,30.421,23034.0
2017-02-08 14:10:00,36.98,37.03,36.98,37.02,17029.0,30.421,30.4621,30.421,30.4539,17029.0
2017-02-08 14:15:00,37.02,37.03,37.01,37.02,17826.0,30.4539,30.4621,30.4456,30.4539,17826.0
2017-02-08 14:20:00,37.01,37.02,36.99,37.02,15953.0,30.4456,30.4539,30.4292,30.4539,15953.0
2017-02-08 14:25:00,37.01,37.02,36.99,37.01,8019.0,30.4456,30.4539,30.4292,30.4456,8019.0
2017-02-08 14:30:00,37.01,37.02,37.0,37.02,4182.0,30.4456,30.4539,30.4374,30.4539,4182.0
2017-02-08 14:35:00,37.02,37.02,36.98,37.01,26342.0,30.4539,30.4539,30.421,30.4456,26342.0
2017-02-08 14:40:00,37.01,37.01,36.99,37.0,15826.0,30.4456,30.4456,30.4292,30.4374,15826.0
2017-02-08 14:45:00,36.98,37.0,36.98,37.0,7820.0,30.421,30.4374,30.421,30.4374,7820.0
2017-02-08 14:50:00,37.0,37.01,37.0,37.01,2700.0,30.4374,30.4456,30.4374,30.4456,2700.0
2017-02-08 14:55:00,37.01,37.01,36.97,36.98,27588.0,30.4456,30.4456,30.4127,30.421,27588.0
2017-02-08 15:00:00,36.98,36.98,36.94,36.95,21748.0,30.421,30.421,30.388,30.3963,21748.0
2017-02-08 15:05:00,36.96,36.97,36.95,36.96,20453.0,30.4045,30.4127,30.3963,30.4045,20453.0
2017-02-08 15:10:00,36.96,36.97,36.95,36.97,12948.0,30.4045,30.4127,30.3963,30.4127,12948.0
2017-02-08 15:15:00,36.97,36.97,36.94,36.95,20964.0,30.4127,30.4127,30.388,30.3963,20964.0
2017-02-08 15:20:00,36.95,36.95,36.91,36.91,33689.0,30.3963,30.3963,30.3634,30.3634,33689.0
2017-02-08 15:25:00,36.91,36.96,36.91,36.96,24436.0,30.3634,30.4045,30.3634,30.4045,24436.0
2017-02-08 15:30:00,36.95,36.96,36.92,36.94,33254.0,30.3963,30.4045,30.3716,30.388,33254.0
2017-02-08 15:35:00,36.94,36.96,36.93,36.95,21767.0,30.388,30.4045,30.3798,30.3963,21767.0
2017-02-08 15:40:00,36.95,36.97,36.95,36.97,35730.0,30.3963,30.4127,30.3963,30.4127,35730.0
2017-02-08 15:45:00,36.97,36.97,36.96,36.97,27981.0,30.4127,30.4127,30.4045,30.4127,27981.0
2017-02-08 15:50:00,36.97,36.98,36.96,36.97,73026.0,30.4127,30.421,30.4045,30.4127,73026.0
2017-02-08 15:55:00,36.97,36.97,36.95,36.96,91259.0,30.4127,30.4127,30.3963,30.4045,91259.0
2017-02-09 09:30:00,37.0,37.0,36.9,36.93,57090.0,30.4374,30.4374,30.3551,30.3798,57090.0
2017-02-09 09:35:00,36.92,36.96,36.88,36.94,8783.0,30.3716,30.4045,30.3387,30.388,8783.0
2017-02-09 09:40:00,36.93,36.98,36.92,36.94,16113.0,30.3798,30.421,30.3716,30.388,16113.0
2017-02-09 09:45:00,36.94,36.96,36.91,36.92,17385.0,30.388,30.4045,30.3634,30.3716,17385.0
2017-02-09 09:50:00,36.93,37.0,36.92,36.99,13231.0,30.3798,30.4374,30.3716,30.4292,13231.0
2017-02-09 09:55:00,36.99,37.09,36.97,37.09,15925.0,30.4292,30.5114,30.4127,30.5114,15925.0
2017-02-09 10:00:00,37.09,37.13,37.08,37.11,10520.0,30.5114,30.5443,30.5032,30.5279,10520.0
2017-02-09 10:05:00,37.11,37.11,37.05,37.07,12305.0,30.5279,30.5279,30.4785,30.495,12305.0
2017-02-09 10:10:00,37.08,37.09,37.06,37.08,14748.0,30.5032,30.5114,30.4868,30.5032,14748.0
2017-02-09 10:15:00,37.09,37.11,37.06,37.06,9986.0,30.5114,30.5279,30.4868,30.4868,9986.0
2017-02-09 10:20:00,37.06,37.14,37.06,37.13,15988.0,30.4868,30.5526,30.4868,30.5443,15988.0
2017-02-09 10:25:00,37.14,37.16,37.1,37.12,11061.0,30.5526,30.569,30.5197,30.5361,11061.0
2017-02-09 10:30:00,37.12,37.16,37.11,37.14,13777.0,30.5361,30.569,30.5279,30.5526,13777.0
2017-02-09 10:35:00,37.14,37.14,37.1,37.11,11604.0,30.5526,30.5526,30.5197,30.5279,11604.0
2017-02-09 10:40:00,37.11,37.14,37.11,37.13,11106.0,30.5279,30.5526,30.5279,30.5443,11106.0
2017-02-09 10:45:00,37.13,37.15,37.1,37.15,48903.0,30.5443,30.5608,30.5197,30.5608,48903.0
2017-02-09 10:50:00,37.15,37.17,37.14,37.16,11430.0,30.5608,30.5773,30.5526,30.569,11430.0
2017-02-09 10:55:00,37.16,37.28,37.16,37.27,102887.0,30.569,30.6677,30.569,30.6595,102887.0
2017-02-09 11:00:00,37.27,37.3,37.25,37.25,21913.0,30.6595,30.6842,30.6431,30.6431,21913.0
2017-02-09 11:05:00,37.25,37.25,37.23,37.23,13496.0,30.6431,30.6431,30.6266,30.6266,13496.0
2017-02-09 11:10:00,37.23,37.25,37.21,37.22,45514.0,30.6266,30.6431,30.6102,30.6184,45514.0
2017-02-09 11:15:00,37.22,37.25,37.22,37.24,10078.0,30.6184,30.6431,30.6184,30.6348,10078.0
2017-02-09 11:20:00,37.24,37.31,37.24,37.28,182339.0,30.6348,30.6924,30.6348,30.6677,182339.0
2017-02-09 11:25:00,37.29,37.36,37.27,37.35,48110.0,30.676,30.7336,30.6595,30.7253,48110.0
2017-02-09 11:30:00,37.36,37.36,37.26,37.3,20093.0,30.7336,30.7336,30.6513,30.6842,20093.0
2017-02-09 11:35:00,37.3,37.3,37.25,37.26,16440.0,30.6842,30.6842,30.6431,30.6513,16440.0
2017-02-09 11:40:00,37.26,37.29,37.25,37.28,18106.0,30.6513,30.676,30.6431,30.6677,18106.0
2017-02-09 11:45:00,37.29,37.29,37.23,37.25,9173.0,30.676,30.676,30.6266,30.6431,9173.0
2017-02-09 11:50:00,37.25,37.26,37.22,37.23,14236.0,30.6431,30.6513,30.6184,30.6266,14236.0
2017-02-09 11:55:00,37.23,37.25,37.19,37.21,10468.0,30.6266,30.6431,30.5937,30.6102,10468.0
2017-02-09 12:00:00,37.21,37.23,37.19,37.2,40614.0,30.6102,30.6266,30.5937,30.6019,40614.0
2017-02-09 12:05:00,37.21,37.24,37.19,37.24,6405.0,30.6102,30.6348,30.5937,30.6348,6405.0
2017-02-09 12:10:00,37.24,37.25,37.23,37.25,10683.0,30.6348,30.6431,30.6266,30.6431,10683.0
2017-02-09 12:15:00,37.25,37.27,37.24,37.26,10912.0,30.6431,30.6595,30.6348,30.6513,10912.0
2017-02-09 12:20:00,37.26,37.28,37.23,37.23,11058.0,30.6513,30.6677,30.6266,30.6266,11058.0
2017-02-09 12:25:00,37.24,37.25,37.22,37.23,10580.0,30.6348,30.6431,30.6184,30.6266,10580.0
2017-02-09 12:30:00,37.24,37.25,37.23,37.24,6792.0,30.6348,30.6431,30.6266,30.6348,6792.0
2017-02-09 12:35:00,37.23,37.26,37.23,37.24,11504.0,30.6266,30.6513,30.6266,30.6348,11504.0
2017-02-09 12:40:00,37.24,37.25,37.22,37.25,7994.0,30.6348,30.6431,30.6184,30.6431,7994.0
2017-02-09 12:45:00,37.25,37.26,37.21,37.22,13489.0,30.6431,30.6513,30.6102,30.6184,13489.0
2017-02-09 12:50:00,37.23,37.24,37.22,37.23,5963.0,30.6266,30.6348,30.6184,30.6266,5963.0
2017-02-09 12:55:00,37.23,37.24,37.23,37.23,2803.0,30.6266,30.6348,30.6266,30.6266,2803.0
2017-02-09 13:00:00,37.23,37.25,37.23,37.23,9000.0,30.6266,30.6431,30.6266,30.6266,9000.0
2017-02-09 13:05:00,37.23,37.24,37.22,37.22,4351.0,30.6266,30.6348,30.6184,30.6184,4351.0
2017-02-09 13:10:00,37.23,37.25,37.19,37.19,77463.0,30.6266,30.6431,30.5937,30.5937,77463.0
2017-02-09 13:15:00,37.2,37.22,37.2,37.2,6066.0,30.6019,30.6184,30.6019,30.6019,6066.0
2017-02-09 13:20:00,37.2,37.22,37.19,37.21,13745.0,30.6019,30.6184,30.5937,30.6102,13745.0
2017-02-09 13:25:00,37.21,37.23,37.21,37.23,5182.0,30.6102,30.6266,30.6102,30.6266,5182.0
2017-02-09 13:30:00,37.23,37.23,37.21,37.22,12372.0,30.6266,30.6266,30.6102,30.6184,12372.0
2017-02-09 13:35:00,37.21,37.22,37.19,37.2,7269.0,30.6102,30.6184,30.5937,30.6019,7269.0
2017-02-09 13:40:00,37.21,37.22,37.19,37.22,6856.0,30.6102,30.6184,30.5937,30.6184,6856.0
2017-02-09 13:45:00,37.21,37.22,37.21,37.21,7757.0,30.6102,30.6184,30.6102,30.6102,7757.0
2017-02-09 13:50:00,37.21,37.25,37.21,37.23,11755.0,30.6102,30.6431,30.6102,30.6266,11755.0
2017-02-09 13:55:00,37.24,37.25,37.22,37.25,12474.0,30.6348,30.6431,30.6184,30.6431,12474.0
2017-02-09 14:00:00,37.25,37.26,37.25,37.26,8874.0,30.6431,30.6513,30.6431,30.6513,8874.0
2017-02-09 14:05:00,37.25,37.26,37.24,37.26,11298.0,30.6431,30.6513,30.6348,30.6513,11298.0
2017-02-09 14:10:00,37.26,37.28,37.25,37.25,8540.0,30.6513,30.6677,30.6431,30.6431,8540.0
2017-02-09 14:15:00,37.26,37.27,37.24,37.26,11072.0,30.6513,30.6595,30.6348,30.6513,11072.0
2017-02-09 14:20:00,37.26,37.3,37.25,37.3,12075.0,30.6513,30.6842,30.6431,30.6842,12075.0
2017-02-09 14:25:00,37.3,37.3,37.28,37.29,14823.0,30.6842,30.6842,30.6677,30.676,14823.0
2017-02-09 14:30:00,37.28,37.29,37.27,37.29,4215.0,30.6677,30.676,30.6595,30.676,4215.0
2017-02-09 14:35:00,37.29,37.31,37.29,37.31,12626.0,30.676,30.6924,30.676,30.6924,12626.0
2017-02-09 14:40:00,37.32,37.33,37.31,37.33,13831.0,30.7006,30.7089,30.6924,30.7089,13831.0
2017-02-09 14:45:00,37.33,37.34,37.29,37.3,11768.0,30.7089,30.7171,30.676,30.6842,11768.0
2017-02-09 14:50:00,37.3,37.3,37.28,37.29,8208.0,30.6842,30.6842,30.6677,30.676,8208.0
2017-02-09 14:55:00,37.3,37.33,37.29,37.3,14113.0,30.6842,30.7089,30.676,30.6842,14113.0
2017-02-09 15:00:00,37.3,37.32,37.29,37.32,8614.0,30.6842,30.7006,30.676,30.7006,8614.0
2017-02-09 15:05:00,37.32,37.32,37.28,37.28,10735.0,30.7006,30.7006,30.6677,30.6677,10735.0
2017-02-09 15:10:00,37.28,37.31,37.27,37.28,20578.0,30.6677,30.6924,30.6595,30.6677,20578.0
2017-02-09 15:15:00,37.29,37.3,37.27,37.27,10619.0,30.676,30.6842,30.6595,30.6595,10619.0
2017-02-09 15:20:00,37.28,37.3,37.27,37.3,18232.0,30.6677,30.6842,30.6595,30.6842,18232.0
2017-02-09 15:25:00,37.29,37.29,37.28,37.29,7202.0,30.676,30.676,30.6677,30.676,7202.0
2017-02-09 15:30:00,37.29,37.29,37.26,37.27,20095.0,30.676,30.676,30.6513,30.6595,20095.0
2017-02-09 15:35:00,37.27,37.28,37.26,37.27,16503.0,30.6595,30.6677,30.6513,30.6595,16503.0
2017-02-09 15:40:00,37.28,37.3,37.25,37.29,45992.0,30.6677,30.6842,30.6431,30.676,45992.0
2017-02-09 15:45:00,37.29,37.32,37.29,37.32,44121.0,30.676,30.7006,30.676,30.7006,44121.0
2017-02-09 15:50:00,37.32,37.33,37.31,37.32,38269.0,30.7006,30.7089,30.6924,30.7006,38269.0
2017-02-09 15:55:00,37.33,37.35,37.31,37.32,191202.0,30.7089,30.7253,30.6924,30.7006,191202.0
2017-02-10 09:30:00,37.22,37.34,37.22,37.34,57965.0,30.6184,30.7171,30.6184,30.7171,57965.0
2017-02-10 09:35:00,37.32,37.32,37.28,37.32,3700.0,30.7006,30.7006,30.6677,30.7006,3700.0
2017-02-10 09:40:00,37.32,37.35,37.32,37.33,14468.0,30.7006,30.7253,30.7006,30.7089,14468.0
2017-02-10 09:45:00,37.34,37.34,37.29,37.3,5774.0,30.7171,30.7171,30.676,30.6842,5774.0
2017-02-10 09:50:00,37.3,37.34,37.3,37.33,22844.0,30.6842,30.7171,30.6842,30.7089,22844.0
2017-02-10 09:55:00,37.33,37.4,37.33,37.39,49001.0,30.7089,30.7665,30.7089,30.7582,49001.0
2017-02-10 10:00:00,37.4,37.45,37.38,37.43,36161.0,30.7665,30.8076,30.75,30.7911,36161.0
2017-02-10 10:05:00,37.43,37.45,37.4,37.45,12107.0,30.7911,30.8076,30.7665,30.8076,12107.0
2017-02-10 10:10:00,37.45,37.51,37.44,37.51,28438.0,30.8076,30.8569,30.7994,30.8569,28438.0
2017-02-10 10:15:00,37.51,37.51,37.44,37.45,31782.0,30.8569,30.8569,30.7994,30.8076,31782.0
2017-02-10 10:20:00,37.45,37.45,37.4,37.43,33934.0,30.8076,30.8076,30.7665,30.7911,33934.0
2017-02-10 10:25:00,37.43,37.46,37.42,37.46,10406.0,30.7911,30.8158,30.7829,30.8158,10406.0
2017-02-10 10:30:00,37.47,37.47,37.44,37.45,26899.0,30.824,30.824,30.7994,30.8076,26899.0
2017-02-10 10:35:00,37.45,37.47,37.42,37.43,73401.0,30.8076,30.824,30.7829,30.7911,73401.0
2017-02-10 10:40:00,37.43,37.44,37.39,37.41,30419.0,30.7911,30.7994,30.7582,30.7747,30419.0
2017-02-10 10:45:00,37.4,37.43,37.39,37.41,7449.0,30.7665,30.7911,30.7582,30.7747,7449.0
2017-02-10 10:50:00,37.41,37.44,37.4,37.42,31831.0,30.7747,30.7994,30.7665,30.7829,31831.0
2017-02-10 10:55:00,37.43,37.47,37.43,37.47,48700.0,30.7911,30.824,30.7911,30.824,48700.0
2017-02-10 11:00:00,37.47,37.48,37.45,37.46,10616.0,30.824,30.8323,30.8076,30.8158,10616.0
2017-02-10 11:05:00,37.45,37.46,37.43,37.43,12931.0,30.8076,30.8158,30.7911,30.7911,12931.0
2017-02-10 11:10:00,37.44,37.48,37.43,37.48,19742.0,30.7994,30.8323,30.7911,30.8323,19742.0
2017-02-10 11:15:00,37.48,37.5,37.46,37.48,13323.0,30.8323,30.8487,30.8158,30.8323,13323.0
2017-02-10 11:20:00,37.47,37.49,37.47,37.49,8833.0,30.824,30.8405,30.824,30.8405,8833.0
2017-02-10 11:25:00,37.48,37.49,37.45,37.46,8918.0,30.8323,30.8405,30.8076,30.8158,8918.0
2017-02-10 11:30:00,37.45,37.47,37.42,37.43,10800.0,30.8076,30.824,30.7829,30.7911,10800.0
2017-02-10 11:35:00,37.43,37.45,37.41,37.41,8853.0,30.7911,30.8076,30.7747,30.7747,8853.0
2017-02-10 11:40:00,37.42,37.45,37.41,37.45,24598.0,30.7829,30.8076,30.7747,30.8076,24598.0
2017-02-10 11:45:00,37.45,37.45,37.42,37.44,7465.0,30.8076,30.8076,30.7829,30.7994,7465.0
2017-02-10 11:50:00,37.44,37.45,37.42,37.44,21801.0,30.7994,30.8076,30.7829,30.7994,21801.0
2017-02-10 11:55:00,37.43,37.45,37.42,37.45,15187.0,30.7911,30.8076,30.7829,30.8076,15187.0
2017-02-10 12:00:00,37.45,37.46,37.43,37.44,8129.0,30.8076,30.8158,30.7911,30.7994,8129.0
2017-02-10 12:05:00,37.44,37.46,37.44,37.45,3502.0,30.7994,30.8158,30.7994,30.8076,3502.0
2017-02-10 12:10:00,37.45,37.55,37.44,37.53,97745.0,30.8076,30.8899,30.7994,30.8734,97745.0
2017-02-10 12:15:00,37.53,37.59,37.53,37.58,29519.0,30.8734,30.9228,30.8734,30.9145,29519.0
2017-02-10 12:20:00,37.58,37.62,37.57,37.6,24522.0,30.9145,30.9474,30.9063,30.931,24522.0
2017-02-10 12:25:00,37.6,37.61,37.56,37.57,24033.0,30.931,30.9392,30.8981,30.9063,24033.0
2017-02-10 12:30:00,37.57,37.61,37.57,37.57,35104.0,30.9063,30.9392,30.9063,30.9063,35104.0
2017-02-10 12:35:00,37.58,37.63,37.57,37.63,88518.0,30.9145,30.9557,30.9063,30.9557,88518.0
2017-02-10 12:40:00,37.63,37.63,37.62,37.63,4736.0,30.9557,30.9557,30.9474,30.9557,4736.0
2017-02-10 12:45:00,37.63,37.64,37.62,37.64,7500.0,30.9557,30.9639,30.9474,30.9639,7500.0
2017-02-10 12:50:00,37.64,37.66,37.61,37.65,28636.0,30.9639,30.9803,30.9392,30.9721,28636.0
2017-02-10 12:55:00,37.65,37.67,37.63,37.65,43176.0,30.9721,30.9886,30.9557,30.9721,43176.0
2017-02-10 13:00:00,37.66,37.68,37.65,37.66,10222.0,30.9803,30.9968,30.9721,30.9803,10222.0
2017-02-10 13:05:00,37.66,37.68,37.65,37.68,8105.0,30.9803,30.9968,30.9721,30.9968,8105.0
2017-02-10 13:10:00,37.68,37.68,37.64,37.65,34813.0,30.9968,30.9968,30.9639,30.9721,34813.0
2017-02-10 13:15:00,37.65,37.66,37.63,37.65,24839.0,30.9721,30.9803,30.9557,30.9721,24839.0
2017-02-10 13:20:00,37.65,37.69,37.65,37.67,29161.0,30.9721,31.005,30.9721,30.9886,29161.0
2017-02-10 13:25:00,37.67,37.69,37.65,37.68,12899.0,30.9886,31.005,30.9721,30.9968,12899.0
2017-02-10 13:30:00,37.68,37.7,37.67,37.67,13923.0,30.9968,31.0132,30.9886,30.9886,13923.0
2017-02-10 13:35:00,37.67,37.7,37.66,37.69,12104.0,30.9886,31.0132,30.9803,31.005,12104.0
2017-02-10 13:40:00,37.69,37.72,37.68,37.71,49742.0,31.005,31.0297,30.9968,31.0215,49742.0
2017-02-10 13:45:00,37.7,37.72,37.68,37.7,10814.0,31.0132,31.0297,30.9968,31.0132,10814.0
2017-02-10 13:50:00,37.7,37.7,37.65,37.66,17208.0,31.0132,31.0132,30.9721,30.9803,17208.0
2017-02-10 13:55:00,37.66,37.67,37.65,37.66,9565.0,30.9803,30.9886,30.9721,30.9803,9565.0
2017-02-10 14:00:00,37.66,37.66,37.64,37.65,7970.0,30.9803,30.9803,30.9639,30.9721,7970.0
2017-02-10 14:05:00,37.65,37.69,37.64,37.69,50285.0,30.9721,31.005,30.9639,31.005,50285.0
2017-02-10 14:10:00,37.69,37.7,37.68,37.7,8610.0,31.005,31.0132,30.9968,31.0132,8610.0
2017-02-10 14:15:00,37.7,37.7,37.68,37.7,13449.0,31.0132,31.0132,30.9968,31.0132,13449.0
2017-02-10 14:20:00,37.69,37.7,37.68,37.69,16811.0,31.005,31.0132,30.9968,31.005,16811.0
2017-02-10 14:25:00,37.69,37.7,37.67,37.7,24501.0,31.005,31.0132,30.9886,31.0132,24501.0
2017-02-10 14:30:00,37.69,37.7,37.68,37.69,15684.0,31.005,31.0132,30.9968,31.005,15684.0
2017-02-10 14:35:00,37.69,37.7,37.65,37.67,24837.0,31.005,31.0132,30.9721,30.9886,24837.0
2017-02-10 14:40:00,37.66,37.68,37.65,37.68,15166.0,30.9803,30.9968,30.9721,30.9968,15166.0
2017-02-10 14:45:00,37.68,37.68,37.66,37.66,14321.0,30.9968,30.9968,30.9803,30.9803,14321.0
2017-02-10 14:50:00,37.67,37.67,37.61,37.62,23454.0,30.9886,30.9886,30.9392,30.9474,23454.0
2017-02-10 14:55:00,37.62,37.64,37.61,37.62,22127.0,30.9474,30.9639,30.9392,30.9474,22127.0
2017-02-10 15:00:00,37.62,37.64,37.62,37.64,7934.0,30.9474,30.9639,30.9474,30.9639,7934.0
2017-02-10 15:05:00,37.64,37.64,37.62,37.62,14178.0,30.9639,30.9639,30.9474,30.9474,14178.0
2017-02-10 15:10:00,37.62,37.64,37.61,37.63,20619.0,30.9474,30.9639,30.9392,30.9557,20619.0
2017-02-10 15:15:00,37.63,37.65,37.61,37.65,28167.0,30.9557,30.9721,30.9392,30.9721,28167.0
2017-02-10 15:20:00,37.65,37.65,37.61,37.63,38888.0,30.9721,30.9721,30.9392,30.9557,38888.0
2017-02-10 15:25:00,37.63,37.64,37.61,37.64,22839.0,30.9557,30.9639,30.9392,30.9639,22839.0
2017-02-10 15:30:00,37.64,37.68,37.63,37.67,56151.0,30.9639,30.9968,30.9557,30.9886,56151.0
2017-02-10 15:35:00,37.66,37.69,37.66,37.69,59257.0,30.9803,31.005,30.9803,31.005,59257.0
2017-02-10 15:40:00,37.69,37.71,37.68,37.71,78949.0,31.005,31.0215,30.9968,31.0215,78949.0
2017-02-10 15:45:00,37.7,37.72,37.69,37.71,101327.0,31.0132,31.0297,31.005,31.0215,101327.0
2017-02-10 15:50:00,37.71,37.71,37.66,37.66,79956.0,31.0215,31.0215,30.9803,30.9803,79956.0
2017-02-10 15:55:00,37.66,37.68,37.65,37.65,129219.0,30.9803,30.9968,30.9721,30.9721,129219.0
2017-02-13 09:30:00,37.72,37.72,37.55,37.59,53185.0,31.0297,31.0297,30.8899,30.9228,53185.0
2017-02-13 09:35:00,37.6,37.69,37.6,37.66,60979.0,30.931,31.005,30.931,30.9803,60979.0
2017-02-13 09:40:00,37.67,37.75,37.67,37.71,36159.0,30.9886,31.0544,30.9886,31.0215,36159.0
2017-02-13 09:45:00,37.73,37.73,37.59,37.59,26279.0,31.0379,31.0379,30.9228,30.9228,26279.0
2017-02-13 09:50:00,37.6,37.61,37.57,37.61,26679.0,30.931,30.9392,30.9063,30.9392,26679.0
2017-02-13 09:55:00,37.61,37.64,37.58,37.64,11222.0,30.9392,30.9639,30.9145,30.9639,11222.0
2017-02-13 10:00:00,37.64,37.67,37.61,37.66,23275.0,30.9639,30.9886,30.9392,30.9803,23275.0
2017-02-13 10:05:00,37.68,37.72,37.68,37.72,11800.0,30.9968,31.0297,30.9968,31.0297,11800.0
2017-02-13 10:10:00,37.72,37.73,37.68,37.69,12858.0,31.0297,31.0379,30.9968,31.005,12858.0
2017-02-13 10:15:00,37.69,37.69,37.66,37.68,11132.0,31.005,31.005,30.9803,30.9968,11132.0
2017-02-13 10:20:00,37.68,37.68,37.64,37.66,8228.0,30.9968,30.9968,30.9639,30.9803,8228.0
2017-02-13 10:25:00,37.66,37.66,37.6,37.62,12590.0,30.9803,30.9803,30.931,30.9474,12590.0
2017-02-13 10:30:00,37.62,37.64,37.61,37.64,5595.0,30.9474,30.9639,30.9392,30.9639,5595.0
2017-02-13 10:35:00,37.64,37.64,37.58,37.6,23565.0,30.9639,30.9639,30.9145,30.931,23565.0
2017-02-13 10:40:00,37.61,37.64,37.6,37.63,18528.0,30.9392,30.9639,30.931,30.9557,18528.0
2017-02-13 10:45:00,37.64,37.64,37.62,37.63,17803.0,30.9639,30.9639,30.9474,30.9557,17803.0
2017-02-13 10:50:00,37.62,37.65,37.62,37.64,33288.0,30.9474,30.9721,30.9474,30.9639,33288.0
2017-02-13 10:55:00,37.64,37.64,37.63,37.64,2319.0,30.9639,30.9639,30.9557,30.9639,2319.0
2017-02-13 11:00:00,37.64,37.64,37.59,37.6,26423.0,30.9639,30.9639,30.9228,30.931,26423.0
2017-02-13 11:05:00,37.6,37.6,37.57,37.57,50284.0,30.931,30.931,30.9063,30.9063,50284.0
2017-02-13 11:10:00,37.57,37.58,37.55,37.56,44211.0,30.9063,30.9145,30.8899,30.8981,44211.0
2017-02-13 11:15:00,37.55,37.59,37.55,37.57,32315.0,30.8899,30.9228,30.8899,30.9063,32315.0
2017-02-13 11:20:00,37.58,37.58,37.56,37.56,57594.0,30.9145,30.9145,30.8981,30.8981,57594.0
2017-02-13 11:25:00,37.55,37.58,37.55,37.55,17912.0,30.8899,30.9145,30.8899,30.8899,17912.0
2017-02-13 11:30:00,37.55,37.58,37.54,37.54,51212.0,30.8899,30.9145,30.8816,30.8816,51212.0
2017-02-13 11:35:00,37.55,37.56,37.54,37.54,29158.0,30.8899,30.8981,30.8816,30.8816,29158.0
2017-02-13 11:40:00,37.54,37.55,37.52,37.52,11617.0,30.8816,30.8899,30.8652,30.8652,11617.0
2017-02-13 11:45:00,37.53,37.55,37.52,37.54,13382.0,30.8734,30.8899,30.8652,30.8816,13382.0
2017-02-13 11:50:00,37.54,37.55,37.5,37.51,47520.0,30.8816,30.8899,30.8487,30.8569,47520.0
2017-02-13 11:55:00,37.52,37.52,37.47,37.47,12400.0,30.8652,30.8652,30.824,30.824,12400.0
2017-02-13 12:00:00,37.47,37.51,37.47,37.5,14354.0,30.824,30.8569,30.824,30.8487,14354.0
2017-02-13 12:05:00,37.49,37.54,37.48,37.53,10794.0,30.8405,30.8816,30.8323,30.8734,10794.0
2017-02-13 12:10:00,37.53,37.54,37.5,37.5,39491.0,30.8734,30.8816,30.8487,30.8487,39491.0
2017-02-13 12:15:00,37.5,37.52,37.48,37.52,12703.0,30.8487,30.8652,30.8323,30.8652,12703.0
2017-02-13 12:20:00,37.52,37.54,37.5,37.52,49899.0,30.8652,30.8816,30.8487,30.8652,49899.0
2017-02-13 12:25:00,37.52,37.54,37.49,37.49,25126.0,30.8652,30.8816,30.8405,30.8405,25126.0
2017-02-13 12:30:00,37.49,37.54,37.49,37.51,37463.0,30.8405,30.8816,30.8405,30.8569,37463.0
2017-02-13 12:35:00,37.51,37.51,37.49,37.5,23414.0,30.8569,30.8569,30.8405,30.8487,23414.0
2017-02-13 12:40:00,37.5,37.5,37.45,37.45,31356.0,30.8487,30.8487,30.8076,30.8076,31356.0
2017-02-13 12:45:00,37.46,37.49,37.46,37.48,12855.0,30.8158,30.8405,30.8158,30.8323,12855.0
2017-02-13 12:50:00,37.49,37.52,37.48,37.51,9659.0,30.8405,30.8652,30.8323,30.8569,9659.0
2017-02-13 12:55:00,37.51,37.55,37.51,37.55,8915.0,30.8569,30.8899,30.8569,30.8899,8915.0
2017-02-13 13:00:00,37.55,37.55,37.53,37.55,8047.0,30.8899,30.8899,30.8734,30.8899,8047.0
2017-02-13 13:05:00,37.55,37.55,37.53,37.54,11018.0,30.8899,30.8899,30.8734,30.8816,11018.0
2017-02-13 13:10:00,37.54,37.57,37.53,37.55,27859.0,30.8816,30.9063,30.8734,30.8899,27859.0
2017-02-13 13:15:00,37.55,37.56,37.54,37.56,16870.0,30.8899,30.8981,30.8816,30.8981,16870.0
2017-02-13 13:20:00,37.56,37.57,37.54,37.55,44764.0,30.8981,30.9063,30.8816,30.8899,44764.0
2017-02-13 13:25:00,37.54,37.6,37.54,37.6,32082.0,30.8816,30.931,30.8816,30.931,32082.0
2017-02-13 13:30:00,37.6,37.65,37.58,37.64,23755.0,30.931,30.9721,30.9145,30.9639,23755.0
2017-02-13 13:35:00,37.64,37.64,37.59,37.6,15523.0,30.9639,30.9639,30.9228,30.931,15523.0
2017-02-13 13:40:00,37.61,37.62,37.58,37.6,8295.0,30.9392,30.9474,30.9145,30.931,8295.0
2017-02-13 13:45:00,37.61,37.61,37.58,37.59,12271.0,30.9392,30.9392,30.9145,30.9228,12271.0
2017-02-13 13:50:00,37.58,37.6,37.57,37.59,15276.0,30.9145,30.931,30.9063,30.9228,15276.0
2017-02-13 13:55:00,37.59,37.6,37.59,37.6,5569.0,30.9228,30.931,30.9228,30.931,5569.0
2017-02-13 14:00:00,37.59,37.6,37.56,37.58,32419.0,30.9228,30.931,30.8981,30.9145,32419.0
2017-02-13 14:05:00,37.58,37.61,37.58,37.61,10589.0,30.9145,30.9392,30.9145,30.9392,10589.0
2017-02-13 14:10:00,37.61,37.61,37.56,37.58,45401.0,30.9392,30.9392,30.8981,30.9145,45401.0
2017-02-13 14:15:00,37.58,37.58,37.55,37.58,21199.0,30.9145,30.9145,30.8899,30.9145,21199.0
2017-02-13 14:20:00,37.58,37.58,37.55,37.58,13796.0,30.9145,30.9145,30.8899,30.9145,13796.0
2017-02-13 14:25:00,37.58,37.62,37.57,37.62,22971.0,30.9145,30.9474,30.9063,30.9474,22971.0
2017-02-13 14:30:00,37.61,37.62,37.59,37.62,18485.0,30.9392,30.9474,30.9228,30.9474,18485.0
2017-02-13 14:35:00,37.62,37.62,37.57,37.62,27207.0,30.9474,30.9474,30.9063,30.9474,27207.0
2017-02-13 14:40:00,37.62,37.62,37.59,37.61,18385.0,30.9474,30.9474,30.9228,30.9392,18385.0
2017-02-13 14:45:00,37.61,37.62,37.57,37.6,18682.0,30.9392,30.9474,30.9063,30.931,18682.0
2017-02-13 14:50:00,37.6,37.6,37.57,37.57,18383.0,30.931,30.931,30.9063,30.9063,18383.0
2017-02-13 14:55:00,37.57,37.6,37.54,37.57,24202.0,30.9063,30.931,30.8816,30.9063,24202.0
2017-02-13 15:00:00,37.56,37.58,37.55,37.56,14229.0,30.8981,30.9145,30.8899,30.8981,14229.0
2017-02-13 15:05:00,37.55,37.58,37.55,37.58,15383.0,30.8899,30.9145,30.8899,30.9145,15383.0
2017-02-13 15:10:00,37.58,37.6,37.57,37.57,23042.0,30.9145,30.931,30.9063,30.9063,23042.0
2017-02-13 15:15:00,37.57,37.58,37.55,37.57,20378.0,30.9063,30.9145,30.8899,30.9063,20378.0
2017-02-13 15:20:00,37.57,37.58,37.55,37.58,26009.0,30.9063,30.9145,30.8899,30.9145,26009.0
2017-02-13 15:25:00,37.58,37.61,37.57,37.61,18483.0,30.9145,30.9392,30.9063,30.9392,18483.0
2017-02-13 15:30:00,37.62,37.62,37.58,37.59,72841.0,30.9474,30.9474,30.9145,30.9228,72841.0
2017-02-13 15:35:00,37.59,37.63,37.58,37.63,68492.0,30.9228,30.9557,30.9145,30.9557,68492.0
2017-02-13 15:40:00,37.62,37.63,37.59,37.59,66982.0,30.9474,30.9557,30.9228,30.9228,66982.0
2017-02-13 15:45:00,37.6,37.61,37.59,37.61,77640.0,30.931,30.9392,30.9228,30.9392,77640.0
2017-02-13 15:50:00,37.61,37.61,37.58,37.59,65166.0,30.9392,30.9392,30.9145,30.9228,65166.0
2017-02-13 15:55:00,37.58,37.59,37.56,37.59,123274.0,30.9145,30.9228,30.8981,30.9228,123274.0
2017-02-14 09:30:00,37.6,37.6,37.45,37.58,19403.0,30.931,30.931,30.8076,30.9145,19403.0
2017-02-14 09:35:00,37.6,37.61,37.49,37.5,15702.0,30.931,30.9392,30.8405,30.8487,15702.0
2017-02-14 09:40:00,37.5,37.5,37.43,37.46,9669.0,30.8487,30.8487,30.7911,30.8158,9669.0
2017-02-14 09:45:00,37.48,37.5,37.44,37.5,14975.0,30.8323,30.8487,30.7994,30.8487,14975.0
2017-02-14 09:50:00,37.5,37.51,37.46,37.48,8670.0,30.8487,30.8569,30.8158,30.8323,8670.0
2017-02-14 09:55:00,37.47,37.47,37.38,37.4,53858.0,30.824,30.824,30.75,30.7665,53858.0
2017-02-14 10:00:00,37.4,37.4,37.35,37.37,80388.0,30.7665,30.7665,30.7253,30.7418,80388.0
2017-02-14 10:05:00,37.37,37.37,37.31,37.32,39251.0,30.7418,30.7418,30.6924,30.7006,39251.0
2017-02-14 10:10:00,37.33,37.39,37.32,37.38,41578.0,30.7089,30.7582,30.7006,30.75,41578.0
2017-02-14 10:15:00,37.38,37.38,37.35,37.36,14165.0,30.75,30.75,30.7253,30.7336,14165.0
2017-02-14 10:20:00,37.37,37.37,37.29,37.31,22554.0,30.7418,30.7418,30.676,30.6924,22554.0
2017-02-14 10:25:00,37.3,37.33,37.3,37.32,13076.0,30.6842,30.7089,30.6842,30.7006,13076.0
2017-02-14 10:30:00,37.32,37.36,37.31,37.35,17156.0,30.7006,30.7336,30.6924,30.7253,17156.0
2017-02-14 10:35:00,37.35,37.36,37.31,37.35,17003.0,30.7253,30.7336,30.6924,30.7253,17003.0
2017-02-14 10:40:00,37.36,37.36,37.33,37.34,19892.0,30.7336,30.7336,30.7089,30.7171,19892.0
2017-02-14 10:45:00,37.33,37.36,37.33,37.35,22796.0,30.7089,30.7336,30.7089,30.7253,22796.0
2017-02-14 10:50:00,37.35,37.37,37.35,37.37,28572.0,30.7253,30.7418,30.7253,30.7418,28572.0
2017-02-14 10:55:00,37.37,37.4,37.36,37.39,45935.0,30.7418,30.7665,30.7336,30.7582,45935.0
2017-02-14 11:00:00,37.38,37.4,37.37,37.38,24144.0,30.75,30.7665,30.7418,30.75,24144.0
2017-02-14 11:05:00,37.37,37.38,37.3,37.34,23808.0,30.7418,30.75,30.6842,30.7171,23808.0
2017-02-14 11:10:00,37.36,37.43,37.36,37.41,32940.0,30.7336,30.7911,30.7336,30.7747,32940.0
2017-02-14 11:15:00,37.41,37.46,37.4,37.45,12722.0,30.7747,30.8158,30.7665,30.8076,12722.0
2017-02-14 11:20:00,37.45,37.47,37.44,37.44,6336.0,30.8076,30.824,30.7994,30.7994,6336.0
2017-02-14 11:25:00,37.45,37.47,37.44,37.47,5634.0,30.8076,30.824,30.7994,30.824,5634.0
2017-02-14 11:30:00,37.46,37.47,37.45,37.46,8200.0,30.8158,30.824,30.8076,30.8158,8200.0
2017-02-14 11:35:00,37.46,37.48,37.45,37.45,9691.0,30.8158,30.8323,30.8076,30.8076,9691.0
2017-02-14 11:40:00,37.45,37.46,37.43,37.44,8294.0,30.8076,30.8158,30.7911,30.7994,8294.0
2017-02-14 11:45:00,37.43,37.44,37.42,37.43,17848.0,30.7911,30.7994,30.7829,30.7911,17848.0
2017-02-14 11:50:00,37.42,37.43,37.4,37.41,14725.0,30.7829,30.7911,30.7665,30.7747,14725.0
2017-02-14 11:55:00,37.4,37.44,37.39,37.41,16031.0,30.7665,30.7994,30.7582,30.7747,16031.0
2017-02-14 12:00:00,37.41,37.44,37.41,37.44,6262.0,30.7747,30.7994,30.7747,30.7994,6262.0
2017-02-14 12:05:00,37.45,37.46,37.42,37.44,9934.0,30.8076,30.8158,30.7829,30.7994,9934.0
2017-02-14 12:10:00,37.44,37.45,37.43,37.43,8988.0,30.7994,30.8076,30.7911,30.7911,8988.0
2017-02-14 12:15:00,37.43,37.46,37.43,37.44,9174.0,30.7911,30.8158,30.7911,30.7994,9174.0
2017-02-14 12:20:00,37.44,37.45,37.43,37.44,8609.0,30.7994,30.8076,30.7911,30.7994,8609.0
2017-02-14 12:25:00,37.44,37.44,37.43,37.43,3800.0,30.7994,30.7994,30.7911,30.7911,3800.0
2017-02-14 12:30:00,37.43,37.46,37.43,37.44,13570.0,30.7911,30.8158,30.7911,30.7994,13570.0
2017-02-14 12:35:00,37.45,37.45,37.42,37.43,7238.0,30.8076,30.8076,30.7829,30.7911,7238.0
2017-02-14 12:40:00,37.42,37.43,37.42,37.42,4809.0,30.7829,30.7911,30.7829,30.7829,4809.0
2017-02-14 12:45:00,37.43,37.43,37.4,37.41,7482.0,30.7911,30.7911,30.7665,30.7747,7482.0
2017-02-14 12:50:00,37.41,37.48,37.41,37.45,11599.0,30.7747,30.8323,30.7747,30.8076,11599.0
2017-02-14 12:55:00,37.45,37.49,37.45,37.46,9919.0,30.8076,30.8405,30.8076,30.8158,9919.0
2017-02-14 13:00:00,37.47,37.49,37.46,37.49,28730.0,30.824,30.8405,30.8158,30.8405,28730.0
2017-02-14 13:05:00,37.49,37.53,37.47,37.52,17846.0,30.8405,30.8734,30.824,30.8652,17846.0
2017-02-14 13:10:00,37.52,37.52,37.49,37.5,13490.0,30.8652,30.8652,30.8405,30.8487,13490.0
2017-02-14 13:15:00,37.5,37.5,37.46,37.47,10984.0,30.8487,30.8487,30.8158,30.824,10984.0
2017-02-14 13:20:00,37.46,37.48,37.45,37.48,7400.0,30.8158,30.8323,30.8076,30.8323,7400.0
2017-02-14 13:25:00,37.47,37.49,37.46,37.47,15149.0,30.824,30.8405,30.8158,30.824,15149.0
2017-02-14 13:30:00,37.47,37.49,37.45,37.47,32420.0,30.824,30.8405,30.8076,30.824,32420.0
2017-02-14 13:35:00,37.46,37.49,37.46,37.49,3723.0,30.8158,30.8405,30.8158,30.8405,3723.0
2017-02-14 13:40:00,37.48,37.5,37.47,37.48,8300.0,30.8323,30.8487,30.824,30.8323,8300.0
2017-02-14 13:45:00,37.48,37.49,37.47,37.48,12999.0,30.8323,30.8405,30.824,30.8323,12999.0
2017-02-14 13:50:00,37.47,37.5,37.47,37.5,9002.0,30.824,30.8487,30.824,30.8487,9002.0
2017-02-14 13:55:00,37.5,37.52,37.49,37.5,13501.0,30.8487,30.8652,30.8405,30.8487,13501.0
2017-02-14 14:00:00,37.5,37.52,37.49,37.51,16635.0,30.8487,30.8652,30.8405,30.8569,16635.0
2017-02-14 14:05:00,37.51,37.55,37.5,37.52,19622.0,30.8569,30.8899,30.8487,30.8652,19622.0
2017-02-14 14:10:00,37.52,37.55,37.51,37.54,11485.0,30.8652,30.8899,30.8569,30.8816,11485.0
2017-02-14 14:15:00,37.54,37.55,37.53,37.55,6144.0,30.8816,30.8899,30.8734,30.8899,6144.0
2017-02-14 14:20:00,37.55,37.56,37.53,37.55,12098.0,30.8899,30.8981,30.8734,30.8899,12098.0
2017-02-14 14:25:00,37.55,37.56,37.52,37.55,83547.0,30.8899,30.8981,30.8652,30.8899,83547.0
2017-02-14 14:30:00,37.54,37.55,37.51,37.55,6869.0,30.8816,30.8899,30.8569,30.8899,6869.0
2017-02-14 14:35:00,37.54,37.54,37.52,37.53,9736.0,30.8816,30.8816,30.8652,30.8734,9736.0
2017-02-14 14:40:00,37.53,37.53,37.52,37.52,6270.0,30.8734,30.8734,30.8652,30.8652,6270.0
2017-02-14 14:45:00,37.52,37.53,37.49,37.5,13452.0,30.8652,30.8734,30.8405,30.8487,13452.0
2017-02-14 14:50:00,37.49,37.51,37.48,37.48,15312.0,30.8405,30.8569,30.8323,30.8323,15312.0
2017-02-14 14:55:00,37.5,37.51,37.48,37.48,17318.0,30.8487,30.8569,30.8323,30.8323,17318.0
2017-02-14 15:00:00,37.49,37.51,37.48,37.5,24600.0,30.8405,30.8569,30.8323,30.8487,24600.0
2017-02-14 15:05:00,37.49,37.51,37.48,37.49,35326.0,30.8405,30.8569,30.8323,30.8405,35326.0
2017-02-14 15:10:00,37.49,37.5,37.48,37.48,7320.0,30.8405,30.8487,30.8323,30.8323,7320.0
2017-02-14 15:15:00,37.49,37.51,37.48,37.49,24074.0,30.8405,30.8569,30.8323,30.8405,24074.0
2017-02-14 15:20:00,37.49,37.51,37.48,37.51,21082.0,30.8405,30.8569,30.8323,30.8569,21082.0
2017-02-14 15:25:00,37.51,37.51,37.49,37.51,29167.0,30.8569,30.8569,30.8405,30.8569,29167.0
2017-02-14 15:30:00,37.51,37.51,37.49,37.49,18083.0,30.8569,30.8569,30.8405,30.8405,18083.0
2017-02-14 15:35:00,37.5,37.51,37.49,37.51,40813.0,30.8487,30.8569,30.8405,30.8569,40813.0
2017-02-14 15:40:00,37.51,37.52,37.5,37.52,45491.0,30.8569,30.8652,30.8487,30.8652,45491.0
2017-02-14 15:45:00,37.52,37.53,37.51,37.53,40748.0,30.8652,30.8734,30.8569,30.8734,40748.0
2017-02-14 15:50:00,37.53,37.54,37.51,37.52,87156.0,30.8734,30.8816,30.8569,30.8652,87156.0
2017-02-14 15:55:00,37.52,37.52,37.42,37.44,406728.0,30.8652,30.8652,30.7829,30.7994,406728.0
2017-02-15 09:30:00,37.75,38.21,37.75,38.2,213993.0,31.0544,31.4328,31.0544,31.4246,213993.0
2017-02-15 09:35:00,38.19,38.2,38.01,38.01,34087.0,31.4163,31.4246,31.2683,31.2683,34087.0
2017-02-15 09:40:00,38.02,38.21,37.98,38.19,87594.0,31.2765,31.4328,31.2436,31.4163,87594.0
2017-02-15 09:45:00,38.18,38.18,38.12,38.15,54369.0,31.4081,31.4081,31.3588,31.3834,54369.0
2017-02-15 09:50:00,38.15,38.15,38.06,38.08,51498.0,31.3834,31.3834,31.3094,31.3258,51498.0
2017-02-15 09:55:00,38.07,38.12,38.04,38.07,46344.0,31.3176,31.3588,31.2929,31.3176,46344.0
2017-02-15 10:00:00,38.06,38.1,38.02,38.1,101038.0,31.3094,31.3423,31.2765,31.3423,101038.0
2017-02-15 10:05:00,38.1,38.14,38.09,38.13,82342.0,31.3423,31.3752,31.3341,31.367,82342.0
2017-02-15 10:10:00,38.13,38.18,38.11,38.18,21516.0,31.367,31.4081,31.3505,31.4081,21516.0
2017-02-15 10:15:00,38.17,38.2,38.16,38.2,30443.0,31.3999,31.4246,31.3917,31.4246,30443.0
2017-02-15 10:20:00,38.2,38.24,38.19,38.2,58192.0,31.4246,31.4575,31.4163,31.4246,58192.0
2017-02-15 10:25:00,38.2,38.24,38.19,38.23,31130.0,31.4246,31.4575,31.4163,31.4492,31130.0
2017-02-15 10:30:00,38.22,38.25,38.22,38.23,17284.0,31.441,31.4657,31.441,31.4492,17284.0
2017-02-15 10:35:00,38.23,38.25,38.21,38.23,119701.0,31.4492,31.4657,31.4328,31.4492,119701.0
2017-02-15 10:40:00,38.23,38.3,38.23,38.3,57099.0,31.4492,31.5068,31.4492,31.5068,57099.0
2017-02-15 10:45:00,38.3,38.37,38.3,38.37,88024.0,31.5068,31.5644,31.5068,31.5644,88024.0
2017-02-15 10:50:00,38.37,38.41,38.34,38.35,51720.0,31.5644,31.5973,31.5397,31.548,51720.0
2017-02-15 10:55:00,38.34,38.38,38.34,38.36,43981.0,31.5397,31.5726,31.5397,31.5562,43981.0
2017-02-15 11:00:00,38.37,38.4,38.36,38.4,18760.0,31.5644,31.5891,31.5562,31.5891,18760.0
2017-02-15 11:05:00,38.4,38.44,38.4,38.41,27623.0,31.5891,31.622,31.5891,31.5973,27623.0
2017-02-15 11:10:00,38.42,38.44,38.36,38.36,54567.0,31.6055,31.622,31.5562,31.5562,54567.0
2017-02-15 11:15:00,38.37,38.4,38.37,38.39,28608.0,31.5644,31.5891,31.5644,31.5809,28608.0
2017-02-15 11:20:00,38.39,38.4,38.37,38.37,20697.0,31.5809,31.5891,31.5644,31.5644,20697.0
2017-02-15 11:25:00,38.38,38.4,38.35,38.36,44211.0,31.5726,31.5891,31.548,31.5562,44211.0
2017-02-15 11:30:00,38.34,38.35,38.29,38.3,95607.0,31.5397,31.548,31.4986,31.5068,95607.0
2017-02-15 11:35:00,38.3,38.31,38.29,38.3,18987.0,31.5068,31.5151,31.4986,31.5068,18987.0
2017-02-15 11:40:00,38.3,38.3,38.27,38.27,29580.0,31.5068,31.5068,31.4821,31.4821,29580.0
2017-02-15 11:45:00,38.28,38.29,38.27,38.29,20932.0,31.4904,31.4986,31.4821,31.4986,20932.0
2017-02-15 11:50:00,38.29,38.29,38.28,38.28,23231.0,31.4986,31.4986,31.4904,31.4904,23231.0
2017-02-15 11:55:00,38.28,38.29,38.27,38.27,23121.0,31.4904,31.4986,31.4821,31.4821,23121.0
2017-02-15 12:00:00,38.27,38.28,38.24,38.24,64839.0,31.4821,31.4904,31.4575,31.4575,64839.0
2017-02-15 12:05:00,38.25,38.27,38.23,38.25,22241.0,31.4657,31.4821,31.4492,31.4657,22241.0
2017-02-15 12:10:00,38.25,38.29,38.24,38.24,176677.0,31.4657,31.4986,31.4575,31.4575,176677.0
2017-02-15 12:15:00,38.25,38.25,38.17,38.2,80550.0,31.4657,31.4657,31.3999,31.4246,80550.0
2017-02-15 12:20:00,38.2,38.22,38.19,38.19,52114.0,31.4246,31.441,31.4163,31.4163,52114.0
2017-02-15 12:25:00,38.2,38.21,38.18,38.2,20507.0,31.4246,31.4328,31.4081,31.4246,20507.0
2017-02-15 12:30:00,38.2,38.21,38.19,38.2,37579.0,31.4246,31.4328,31.4163,31.4246,37579.0
2017-02-15 12:35:00,38.2,38.21,38.19,38.2,30330.0,31.4246,31.4328,31.4163,31.4246,30330.0
2017-02-15 12:40:00,38.2,38.21,38.18,38.2,39571.0,31.4246,31.4328,31.4081,31.4246,39571.0
2017-02-15 12:45:00,38.2,38.21,38.2,38.2,3492.0,31.4246,31.4328,31.4246,31.4246,3492.0
2017-02-15 12:50:00,38.2,38.23,38.2,38.23,22428.0,31.4246,31.4492,31.4246,31.4492,22428.0
2017-02-15 12:55:00,38.23,38.24,38.21,38.23,10480.0,31.4492,31.4575,31.4328,31.4492,10480.0
2017-02-15 13:00:00,38.23,38.27,38.23,38.26,28587.0,31.4492,31.4821,31.4492,31.4739,28587.0
2017-02-15 13:05:00,38.27,38.27,38.24,38.25,41220.0,31.4821,31.4821,31.4575,31.4657,41220.0
2017-02-15 13:10:00,38.25,38.28,38.21,38.22,64083.0,31.4657,31.4904,31.4328,31.441,64083.0
2017-02-15 13:15:00,38.23,38.24,38.22,38.24,5445.0,31.4492,31.4575,31.441,31.4575,5445.0
2017-02-15 13:20:00,38.24,38.25,38.23,38.25,6515.0,31.4575,31.4657,31.4492,31.4657,6515.0
2017-02-15 13:25:00,38.25,38.25,38.24,38.25,26947.0,31.4657,31.4657,31.4575,31.4657,26947.0
2017-02-15 13:30:00,38.25,38.26,38.23,38.25,92624.0,31.4657,31.4739,31.4492,31.4657,92624.0
2017-02-15 13:35:00,38.25,38.27,38.24,38.25,20329.0,31.4657,31.4821,31.4575,31.4657,20329.0
2017-02-15 13:40:00,38.25,38.26,38.24,38.25,25628.0,31.4657,31.4739,31.4575,31.4657,25628.0
2017-02-15 13:45:00,38.25,38.26,38.24,38.25,32560.0,31.4657,31.4739,31.4575,31.4657,32560.0
2017-02-15 13:50:00,38.25,38.28,38.24,38.26,78673.0,31.4657,31.4904,31.4575,31.4739,78673.0
2017-02-15 13:55:00,38.26,38.3,38.26,38.27,58090.0,31.4739,31.5068,31.4739,31.4821,58090.0
2017-02-15 14:00:00,38.27,38.28,38.24,38.25,26532.0,31.4821,31.4904,31.4575,31.4657,26532.0
2017-02-15 14:05:00,38.25,38.28,38.24,38.24,19767.0,31.4657,31.4904,31.4575,31.4575,19767.0
2017-02-15 14:10:00,38.24,38.25,38.21,38.23,21976.0,31.4575,31.4657,31.4328,31.4492,21976.0
2017-02-15 14:15:00,38.23,38.25,38.21,38.24,25967.0,31.4492,31.4657,31.4328,31.4575,25967.0
2017-02-15 14:20:00,38.23,38.26,38.23,38.25,17489.0,31.4492,31.4739,31.4492,31.4657,17489.0
2017-02-15 14:25:00,38.25,38.26,38.24,38.26,33007.0,31.4657,31.4739,31.4575,31.4739,33007.0
2017-02-15 14:30:00,38.25,38.27,38.24,38.27,26671.0,31.4657,31.4821,31.4575,31.4821,26671.0
2017-02-15 14:35:00,38.27,38.27,38.24,38.24,23338.0,31.4821,31.4821,31.4575,31.4575,23338.0
2017-02-15 14:40:00,38.25,38.27,38.24,38.24,24748.0,31.4657,31.4821,31.4575,31.4575,24748.0
2017-02-15 14:45:00,38.24,38.26,38.23,38.26,21692.0,31.4575,31.4739,31.4492,31.4739,21692.0
2017-02-15 14:50:00,38.25,38.26,38.25,38.26,9841.0,31.4657,31.4739,31.4657,31.4739,9841.0
2017-02-15 14:55:00,38.26,38.27,38.25,38.27,21860.0,31.4739,31.4821,31.4657,31.4821,21860.0
2017-02-15 15:00:00,38.27,38.27,38.24,38.26,30768.0,31.4821,31.4821,31.4575,31.4739,30768.0
2017-02-15 15:05:00,38.27,38.28,38.24,38.25,30270.0,31.4821,31.4904,31.4575,31.4657,30270.0
2017-02-15 15:10:00,38.25,38.29,38.25,38.29,28268.0,31.4657,31.4986,31.4657,31.4986,28268.0
2017-02-15 15:15:00,38.29,38.3,38.28,38.29,46922.0,31.4986,31.5068,31.4904,31.4986,46922.0
2017-02-15 15:20:00,38.29,38.31,38.28,38.3,28065.0,31.4986,31.5151,31.4904,31.5068,28065.0
2017-02-15 15:25:00,38.3,38.31,38.3,38.3,29528.0,31.5068,31.5151,31.5068,31.5068,29528.0
2017-02-15 15:30:00,38.3,38.31,38.29,38.3,44864.0,31.5068,31.5151,31.4986,31.5068,44864.0
2017-02-15 15:35:00,38.3,38.35,38.3,38.35,31899.0,31.5068,31.548,31.5068,31.548,31899.0
2017-02-15 15:40:00,38.34,38.39,38.34,38.34,88207.0,31.5397,31.5809,31.5397,31.5397,88207.0
2017-02-15 15:45:00,38.35,38.38,38.34,38.35,84584.0,31.548,31.5726,31.5397,31.548,84584.0
2017-02-15 15:50:00,38.34,38.35,38.34,38.35,48723.0,31.5397,31.548,31.5397,31.548,48723.0
2017-02-15 15:55:00,38.34,38.39,38.34,38.39,162688.0,31.5397,31.5809,31.5397,31.5809,162688.0
2017-02-16 09:30:00,38.41,38.5,38.27,38.44,53868.0,31.5973,31.6714,31.4821,31.622,53868.0
2017-02-16 09:35:00,38.45,38.45,38.4,38.4,15643.0,31.6302,31.6302,31.5891,31.5891,15643.0
2017-02-16 09:40:00,38.41,38.42,38.37,38.4,21478.0,31.5973,31.6055,31.5644,31.5891,21478.0
2017-02-16 09:45:00,38.39,38.39,38.32,38.34,17900.0,31.5809,31.5809,31.5233,31.5397,17900.0
2017-02-16 09:50:00,38.34,38.34,38.3,38.3,28910.0,31.5397,31.5397,31.5068,31.5068,28910.0
2017-02-16 09:55:00,38.3,38.35,38.3,38.33,15647.0,31.5068,31.548,31.5068,31.5315,15647.0
2017-02-16 10:00:00,38.34,38.34,38.3,38.32,14284.0,31.5397,31.5397,31.5068,31.5233,14284.0
2017-02-16 10:05:00,38.32,38.37,38.32,38.36,31798.0,31.5233,31.5644,31.5233,31.5562,31798.0
2017-02-16 10:10:00,38.36,38.37,38.33,38.34,9825.0,31.5562,31.5644,31.5315,31.5397,9825.0
2017-02-16 10:15:00,38.34,38.34,38.3,38.32,15685.0,31.5397,31.5397,31.5068,31.5233,15685.0
2017-02-16 10:20:00,38.32,38.37,38.32,38.35,25294.0,31.5233,31.5644,31.5233,31.548,25294.0
2017-02-16 10:25:00,38.34,38.35,38.28,38.29,21097.0,31.5397,31.548,31.4904,31.4986,21097.0
2017-02-16 10:30:00,38.29,38.41,38.28,38.41,131501.0,31.4986,31.5973,31.4904,31.5973,131501.0
2017-02-16 10:35:00,38.4,38.46,38.4,38.46,16577.0,31.5891,31.6384,31.5891,31.6384,16577.0
2017-02-16 10:40:00,38.46,38.47,38.38,38.4,38699.0,31.6384,31.6467,31.5726,31.5891,38699.0
2017-02-16 10:45:00,38.4,38.41,38.37,38.39,22654.0,31.5891,31.5973,31.5644,31.5809,22654.0
2017-02-16 10:50:00,38.39,38.41,38.35,38.36,22067.0,31.5809,31.5973,31.548,31.5562,22067.0
2017-02-16 10:55:00,38.35,38.39,38.35,38.39,24588.0,31.548,31.5809,31.548,31.5809,24588.0
2017-02-16 11:00:00,38.38,38.39,38.34,38.36,21927.0,31.5726,31.5809,31.5397,31.5562,21927.0
2017-02-16 11:05:00,38.35,38.36,38.32,38.34,21352.0,31.548,31.5562,31.5233,31.5397,21352.0
2017-02-16 11:10:00,38.34,38.36,38.33,38.36,29269.0,31.5397,31.5562,31.5315,31.5562,29269.0
2017-02-16 11:15:00,38.37,38.41,38.37,38.4,35215.0,31.5644,31.5973,31.5644,31.5891,35215.0
2017-02-16 11:20:00,38.39,38.4,38.39,38.4,5718.0,31.5809,31.5891,31.5809,31.5891,5718.0
2017-02-16 11:25:00,38.4,38.44,38.38,38.43,23132.0,31.5891,31.622,31.5726,31.6138,23132.0
2017-02-16 11:30:00,38.43,38.45,38.42,38.45,47876.0,31.6138,31.6302,31.6055,31.6302,47876.0
2017-02-16 11:35:00,38.45,38.45,38.42,38.45,15391.0,31.6302,31.6302,31.6055,31.6302,15391.0
2017-02-16 11:40:00,38.44,38.45,38.44,38.45,5800.0,31.622,31.6302,31.622,31.6302,5800.0
2017-02-16 11:45:00,38.45,38.46,38.43,38.46,26054.0,31.6302,31.6384,31.6138,31.6384,26054.0
2017-02-16 11:50:00,38.46,38.46,38.45,38.46,14179.0,31.6384,31.6384,31.6302,31.6384,14179.0
2017-02-16 11:55:00,38.45,38.5,38.45,38.49,20237.0,31.6302,31.6714,31.6302,31.6631,20237.0
2017-02-16 12:00:00,38.49,38.5,38.48,38.5,30885.0,31.6631,31.6714,31.6549,31.6714,30885.0
2017-02-16 12:05:00,38.49,38.5,38.47,38.48,9024.0,31.6631,31.6714,31.6467,31.6549,9024.0
2017-02-16 12:10:00,38.48,38.5,38.47,38.49,19101.0,31.6549,31.6714,31.6467,31.6631,19101.0
2017-02-16 12:15:00,38.5,38.52,38.49,38.52,14530.0,31.6714,31.6878,31.6631,31.6878,14530.0
2017-02-16 12:20:00,38.52,38.53,38.51,38.52,9523.0,31.6878,31.696,31.6796,31.6878,9523.0
2017-02-16 12:25:00,38.52,38.55,38.51,38.54,13447.0,31.6878,31.7125,31.6796,31.7043,13447.0
2017-02-16 12:30:00,38.55,38.56,38.53,38.56,22004.0,31.7125,31.7207,31.696,31.7207,22004.0
2017-02-16 12:35:00,38.56,38.6,38.55,38.56,42876.0,31.7207,31.7536,31.7125,31.7207,42876.0
2017-02-16 12:40:00,38.55,38.56,38.54,38.56,12020.0,31.7125,31.7207,31.7043,31.7207,12020.0
2017-02-16 12:45:00,38.55,38.56,38.53,38.56,9103.0,31.7125,31.7207,31.696,31.7207,9103.0
2017-02-16 12:50:00,38.56,38.57,38.55,38.55,16440.0,31.7207,31.7289,31.7125,31.7125,16440.0
2017-02-16 12:55:00,38.55,38.57,38.54,38.56,13356.0,31.7125,31.7289,31.7043,31.7207,13356.0
2017-02-16 13:00:00,38.55,38.56,38.54,38.55,27367.0,31.7125,31.7207,31.7043,31.7125,27367.0
2017-02-16 13:05:00,38.56,38.59,38.55,38.59,8400.0,31.7207,31.7454,31.7125,31.7454,8400.0
2017-02-16 13:10:00,38.59,38.59,38.56,38.58,14581.0,31.7454,31.7454,31.7207,31.7372,14581.0
2017-02-16 13:15:00,38.58,38.59,38.56,38.57,12286.0,31.7372,31.7454,31.7207,31.7289,12286.0
2017-02-16 13:20:00,38.57,38.58,38.56,38.57,24942.0,31.7289,31.7372,31.7207,31.7289,24942.0
2017-02-16 13:25:00,38.57,38.58,38.56,38.58,18617.0,31.7289,31.7372,31.7207,31.7372,18617.0
2017-02-16 13:30:00,38.57,38.58,38.56,38.58,14759.0,31.7289,31.7372,31.7207,31.7372,14759.0
2017-02-16 13:35:00,38.58,38.6,38.57,38.6,15278.0,31.7372,31.7536,31.7289,31.7536,15278.0
2017-02-16 13:40:00,38.59,38.6,38.58,38.59,19141.0,31.7454,31.7536,31.7372,31.7454,19141.0
2017-02-16 13:45:00,38.59,38.6,38.57,38.59,14855.0,31.7454,31.7536,31.7289,31.7454,14855.0
2017-02-16 13:50:00,38.59,38.59,38.58,38.58,2200.0,31.7454,31.7454,31.7372,31.7372,2200.0
2017-02-16 13:55:00,38.59,38.61,38.58,38.6,37332.0,31.7454,31.7618,31.7372,31.7536,37332.0
2017-02-16 14:00:00,38.61,38.61,38.57,38.57,36550.0,31.7618,31.7618,31.7289,31.7289,36550.0
2017-02-16 14:05:00,38.57,38.58,38.56,38.57,19266.0,31.7289,31.7372,31.7207,31.7289,19266.0
2017-02-16 14:10:00,38.57,38.58,38.53,38.56,54128.0,31.7289,31.7372,31.696,31.7207,54128.0
2017-02-16 14:15:00,38.55,38.57,38.53,38.55,19616.0,31.7125,31.7289,31.696,31.7125,19616.0
2017-02-16 14:20:00,38.55,38.55,38.51,38.52,14487.0,31.7125,31.7125,31.6796,31.6878,14487.0
2017-02-16 14:25:00,38.52,38.55,38.52,38.55,7584.0,31.6878,31.7125,31.6878,31.7125,7584.0
2017-02-16 14:30:00,38.55,38.56,38.54,38.56,21863.0,31.7125,31.7207,31.7043,31.7207,21863.0
2017-02-16 14:35:00,38.55,38.56,38.54,38.55,42102.0,31.7125,31.7207,31.7043,31.7125,42102.0
2017-02-16 14:40:00,38.55,38.56,38.54,38.55,22769.0,31.7125,31.7207,31.7043,31.7125,22769.0
2017-02-16 14:45:00,38.55,38.55,38.53,38.54,27572.0,31.7125,31.7125,31.696,31.7043,27572.0
2017-02-16 14:50:00,38.54,38.56,38.53,38.56,28555.0,31.7043,31.7207,31.696,31.7207,28555.0
2017-02-16 14:55:00,38.55,38.56,38.54,38.55,9900.0,31.7125,31.7207,31.7043,31.7125,9900.0
2017-02-16 15:00:00,38.55,38.57,38.54,38.57,12775.0,31.7125,31.7289,31.7043,31.7289,12775.0
2017-02-16 15:05:00,38.57,38.57,38.55,38.56,16512.0,31.7289,31.7289,31.7125,31.7207,16512.0
2017-02-16 15:10:00,38.56,38.59,38.56,38.59,17505.0,31.7207,31.7454,31.7207,31.7454,17505.0
2017-02-16 15:15:00,38.59,38.59,38.54,38.55,28998.0,31.7454,31.7454,31.7043,31.7125,28998.0
2017-02-16 15:20:00,38.55,38.59,38.54,38.58,22624.0,31.7125,31.7454,31.7043,31.7372,22624.0
2017-02-16 15:25:00,38.58,38.6,38.58,38.59,17591.0,31.7372,31.7536,31.7372,31.7454,17591.0
2017-02-16 15:30:00,38.59,38.61,38.58,38.59,50347.0,31.7454,31.7618,31.7372,31.7454,50347.0
2017-02-16 15:35:00,38.58,38.6,38.57,38.59,31014.0,31.7372,31.7536,31.7289,31.7454,31014.0
2017-02-16 15:40:00,38.59,38.6,38.54,38.56,43300.0,31.7454,31.7536,31.7043,31.7207,43300.0
2017-02-16 15:45:00,38.56,38.57,38.56,38.57,23023.0,31.7207,31.7289,31.7207,31.7289,23023.0
2017-02-16 15:50:00,38.56,38.57,38.56,38.57,29328.0,31.7207,31.7289,31.7207,31.7289,29328.0
2017-02-16 15:55:00,38.57,38.61,38.56,38.6,127049.0,31.7289,31.7618,31.7207,31.7536,127049.0
2017-02-17 09:30:00,38.53,38.53,38.46,38.48,151017.0,31.696,31.696,31.6384,31.6549,151017.0
2017-02-17 09:35:00,38.5,38.55,38.49,38.49,6599.0,31.6714,31.7125,31.6631,31.6631,6599.0
2017-02-17 09:40:00,38.48,38.48,38.46,38.48,6182.0,31.6549,31.6549,31.6384,31.6549,6182.0
2017-02-17 09:45:00,38.45,38.48,38.41,38.47,9927.0,31.6302,31.6549,31.5973,31.6467,9927.0
2017-02-17 09:50:00,38.46,38.46,38.42,38.42,10851.0,31.6384,31.6384,31.6055,31.6055,10851.0
2017-02-17 09:55:00,38.43,38.46,38.42,38.45,13115.0,31.6138,31.6384,31.6055,31.6302,13115.0
2017-02-17 10:00:00,38.45,38.45,38.42,38.43,13929.0,31.6302,31.6302,31.6055,31.6138,13929.0
2017-02-17 10:05:00,38.43,38.47,38.42,38.45,11862.0,31.6138,31.6467,31.6055,31.6302,11862.0
2017-02-17 10:10:00,38.46,38.49,38.45,38.48,15501.0,31.6384,31.6631,31.6302,31.6549,15501.0
2017-02-17 10:15:00,38.47,38.49,38.46,38.47,10609.0,31.6467,31.6631,31.6384,31.6467,10609.0
2017-02-17 10:20:00,38.48,38.49,38.46,38.49,21338.0,31.6549,31.6631,31.6384,31.6631,21338.0
2017-02-17 10:25:00,38.49,38.49,38.45,38.46,11777.0,31.6631,31.6631,31.6302,31.6384,11777.0
2017-02-17 10:30:00,38.47,38.47,38.45,38.47,24495.0,31.6467,31.6467,31.6302,31.6467,24495.0
2017-02-17 10:35:00,38.47,38.47,38.45,38.46,14385.0,31.6467,31.6467,31.6302,31.6384,14385.0
2017-02-17 10:40:00,38.46,38.48,38.46,38.47,16976.0,31.6384,31.6549,31.6384,31.6467,16976.0
2017-02-17 10:45:00,38.47,38.5,38.47,38.49,5861.0,31.6467,31.6714,31.6467,31.6631,5861.0
2017-02-17 10:50:00,38.48,38.5,38.46,38.48,11882.0,31.6549,31.6714,31.6384,31.6549,11882.0
2017-02-17 10:55:00,38.48,38.49,38.47,38.48,6602.0,31.6549,31.6631,31.6467,31.6549,6602.0
2017-02-17 11:00:00,38.47,38.48,38.46,38.47,3060.0,31.6467,31.6549,31.6384,31.6467,3060.0
2017-02-17 11:05:00,38.47,38.47,38.45,38.47,16144.0,31.6467,31.6467,31.6302,31.6467,16144.0
2017-02-17 11:10:00,38.47,38.49,38.47,38.48,10455.0,31.6467,31.6631,31.6467,31.6549,10455.0
2017-02-17 11:15:00,38.48,38.48,38.46,38.47,10817.0,31.6549,31.6549,31.6384,31.6467,10817.0
2017-02-17 11:20:00,38.46,38.49,38.45,38.49,13692.0,31.6384,31.6631,31.6302,31.6631,13692.0
2017-02-17 11:25:00,38.48,38.49,38.46,38.48,8581.0,31.6549,31.6631,31.6384,31.6549,8581.0
2017-02-17 11:30:00,38.48,38.48,38.46,38.48,5150.0,31.6549,31.6549,31.6384,31.6549,5150.0
2017-02-17 11:35:00,38.47,38.48,38.43,38.44,29326.0,31.6467,31.6549,31.6138,31.622,29326.0
2017-02-17 11:40:00,38.44,38.45,38.43,38.44,9799.0,31.622,31.6302,31.6138,31.622,9799.0
2017-02-17 11:45:00,38.43,38.43,38.42,38.43,8045.0,31.6138,31.6138,31.6055,31.6138,8045.0
2017-02-17 11:50:00,38.43,38.45,38.42,38.45,17514.0,31.6138,31.6302,31.6055,31.6302,17514.0
2017-02-17 11:55:00,38.44,38.45,38.44,38.45,2000.0,31.622,31.6302,31.622,31.6302,2000.0
2017-02-17 12:00:00,38.45,38.46,38.44,38.45,15579.0,31.6302,31.6384,31.622,31.6302,15579.0
2017-02-17 12:05:00,38.45,38.46,38.44,38.46,8850.0,31.6302,31.6384,31.622,31.6384,8850.0
2017-02-17 12:10:00,38.46,38.47,38.44,38.46,8200.0,31.6384,31.6467,31.622,31.6384,8200.0
2017-02-17 12:15:00,38.46,38.47,38.44,38.44,4800.0,31.6384,31.6467,31.622,31.622,4800.0
2017-02-17 12:20:00,38.44,38.45,38.44,38.45,2216.0,31.622,31.6302,31.622,31.6302,2216.0
2017-02-17 12:25:00,38.44,38.48,38.44,38.47,12904.0,31.622,31.6549,31.622,31.6467,12904.0
2017-02-17 12:30:00,38.46,38.47,38.45,38.47,3906.0,31.6384,31.6467,31.6302,31.6467,3906.0
2017-02-17 12:35:00,38.48,38.49,38.47,38.48,16064.0,31.6549,31.6631,31.6467,31.6549,16064.0
2017-02-17 12:40:00,38.49,38.5,38.48,38.5,6302.0,31.6631,31.6714,31.6549,31.6714,6302.0
2017-02-17 12:45:00,38.49,38.5,38.48,38.48,13600.0,31.6631,31.6714,31.6549,31.6549,13600.0
2017-02-17 12:50:00,38.48,38.49,38.48,38.48,101500.0,31.6549,31.6631,31.6549,31.6549,101500.0
2017-02-17 12:55:00,38.48,38.49,38.47,38.49,7700.0,31.6549,31.6631,31.6467,31.6631,7700.0
2017-02-17 13:00:00,38.49,38.49,38.48,38.48,3200.0,31.6631,31.6631,31.6549,31.6549,3200.0
2017-02-17 13:05:00,38.49,38.5,38.48,38.49,13919.0,31.6631,31.6714,31.6549,31.6631,13919.0
2017-02-17 13:10:00,38.49,38.5,38.47,38.47,19368.0,31.6631,31.6714,31.6467,31.6467,19368.0
2017-02-17 13:15:00,38.48,38.48,38.43,38.47,23126.0,31.6549,31.6549,31.6138,31.6467,23126.0
2017-02-17 13:20:00,38.46,38.46,38.45,38.45,4603.0,31.6384,31.6384,31.6302,31.6302,4603.0
2017-02-17 13:25:00,38.45,38.45,38.4,38.41,21688.0,31.6302,31.6302,31.5891,31.5973,21688.0
2017-02-17 13:30:00,38.41,38.43,38.4,38.43,11209.0,31.5973,31.6138,31.5891,31.6138,11209.0
2017-02-17 13:35:00,38.43,38.45,38.42,38.45,10966.0,31.6138,31.6302,31.6055,31.6302,10966.0
2017-02-17 13:40:00,38.44,38.45,38.44,38.44,10309.0,31.622,31.6302,31.622,31.622,10309.0
2017-02-17 13:45:00,38.44,38.45,38.42,38.42,11402.0,31.622,31.6302,31.6055,31.6055,11402.0
2017-02-17 13:50:00,38.42,38.43,38.36,38.39,53810.0,31.6055,31.6138,31.5562,31.5809,53810.0
2017-02-17 13:55:00,38.39,38.42,38.39,38.41,10743.0,31.5809,31.6055,31.5809,31.5973,10743.0
2017-02-17 14:00:00,38.4,38.43,38.4,38.41,8803.0,31.5891,31.6138,31.5891,31.5973,8803.0
2017-02-17 14:05:00,38.41,38.43,38.41,38.42,14786.0,31.5973,31.6138,31.5973,31.6055,14786.0
2017-02-17 14:10:00,38.42,38.46,38.42,38.46,13613.0,31.6055,31.6384,31.6055,31.6384,13613.0
2017-02-17 14:15:00,38.46,38.47,38.45,38.46,8557.0,31.6384,31.6467,31.6302,31.6384,8557.0
2017-02-17 14:20:00,38.46,38.48,38.46,38.47,7809.0,31.6384,31.6549,31.6384,31.6467,7809.0
2017-02-17 14:25:00,38.48,38.5,38.47,38.47,25939.0,31.6549,31.6714,31.6467,31.6467,25939.0
2017-02-17 14:30:00,38.48,38.49,38.44,38.45,37404.0,31.6549,31.6631,31.622,31.6302,37404.0
2017-02-17 14:35:00,38.46,38.48,38.45,38.48,15494.0,31.6384,31.6549,31.6302,31.6549,15494.0
2017-02-17 14:40:00,38.48,38.5,38.47,38.47,13712.0,31.6549,31.6714,31.6467,31.6467,13712.0
2017-02-17 14:45:00,38.47,38.5,38.47,38.5,8961.0,31.6467,31.6714,31.6467,31.6714,8961.0
2017-02-17 14:50:00,38.49,38.5,38.49,38.49,6613.0,31.6631,31.6714,31.6631,31.6631,6613.0
2017-02-17 14:55:00,38.5,38.51,38.49,38.51,23749.0,31.6714,31.6796,31.6631,31.6796,23749.0
2017-02-17 15:00:00,38.51,38.51,38.5,38.51,2989.0,31.6796,31.6796,31.6714,31.6796,2989.0
2017-02-17 15:05:00,38.51,38.51,38.5,38.51,7503.0,31.6796,31.6796,31.6714,31.6796,7503.0
2017-02-17 15:10:00,38.51,38.52,38.5,38.51,18079.0,31.6796,31.6878,31.6714,31.6796,18079.0
2017-02-17 15:15:00,38.51,38.55,38.51,38.55,28487.0,31.6796,31.7125,31.6796,31.7125,28487.0
2017-02-17 15:20:00,38.55,38.55,38.53,38.55,26331.0,31.7125,31.7125,31.696,31.7125,26331.0
2017-02-17 15:25:00,38.54,38.59,38.54,38.59,28411.0,31.7043,31.7454,31.7043,31.7454,28411.0
2017-02-17 15:30:00,38.59,38.6,38.58,38.6,30886.0,31.7454,31.7536,31.7372,31.7536,30886.0
2017-02-17 15:35:00,38.6,38.6,38.55,38.55,57537.0,31.7536,31.7536,31.7125,31.7125,57537.0
2017-02-17 15:40:00,38.55,38.58,38.55,38.56,26481.0,31.7125,31.7372,31.7125,31.7207,26481.0
2017-02-17 15:45:00,38.57,38.6,38.56,38.57,34593.0,31.7289,31.7536,31.7207,31.7289,34593.0
2017-02-17 15:50:00,38.57,38.59,38.56,38.59,26768.0,31.7289,31.7454,31.7207,31.7454,26768.0
2017-02-17 15:55:00,38.59,38.6,38.57,38.57,119731.0,31.7454,31.7536,31.7289,31.7289,119731.0
2017-02-21 09:30:00,38.63,38.78,38.59,38.71,55992.0,31.7783,31.9017,31.7454,31.8441,55992.0
2017-02-21 09:35:00,38.73,38.74,38.65,38.67,23584.0,31.8606,31.8688,31.7947,31.8112,23584.0
2017-02-21 09:40:00,38.66,38.69,38.62,38.69,38517.0,31.803,31.8277,31.7701,31.8277,38517.0
2017-02-21 09:45:00,38.68,38.69,38.66,38.69,16952.0,31.8194,31.8277,31.803,31.8277,16952.0
2017-02-21 09:50:00,38.69,38.73,38.69,38.7,19693.0,31.8277,31.8606,31.8277,31.8359,19693.0
2017-02-21 09:55:00,38.7,38.7,38.68,38.69,33487.0,31.8359,31.8359,31.8194,31.8277,33487.0
2017-02-21 10:00:00,38.69,38.71,38.68,38.69,15781.0,31.8277,31.8441,31.8194,31.8277,15781.0
2017-02-21 10:05:00,38.69,38.71,38.67,38.71,14596.0,31.8277,31.8441,31.8112,31.8441,14596.0
2017-02-21 10:10:00,38.71,38.72,38.69,38.71,19986.0,31.8441,31.8523,31.8277,31.8441,19986.0
2017-02-21 10:15:00,38.71,38.72,38.69,38.71,10844.0,31.8441,31.8523,31.8277,31.8441,10844.0
2017-02-21 10:20:00,38.71,38.75,38.71,38.75,26123.0,31.8441,31.877,31.8441,31.877,26123.0
2017-02-21 10:25:00,38.75,38.81,38.74,38.8,54665.0,31.877,31.9264,31.8688,31.9181,54665.0
2017-02-21 10:30:00,38.8,38.82,38.76,38.76,16236.0,31.9181,31.9346,31.8852,31.8852,16236.0
2017-02-21 10:35:00,38.77,38.77,38.74,38.76,12988.0,31.8935,31.8935,31.8688,31.8852,12988.0
2017-02-21 10:40:00,38.76,38.8,38.75,38.8,36501.0,31.8852,31.9181,31.877,31.9181,36501.0
2017-02-21 10:45:00,38.8,38.8,38.76,38.78,47656.0,31.9181,31.9181,31.8852,31.9017,47656.0
2017-02-21 10:50:00,38.77,38.81,38.76,38.81,8350.0,31.8935,31.9264,31.8852,31.9264,8350.0
2017-02-21 10:55:00,38.8,38.83,38.79,38.82,22227.0,31.9181,31.9428,31.9099,31.9346,22227.0
2017-02-21 11:00:00,38.82,38.84,38.82,38.83,13059.0,31.9346,31.951,31.9346,31.9428,13059.0
2017-02-21 11:05:00,38.84,38.84,38.8,38.8,15564.0,31.951,31.951,31.9181,31.9181,15564.0
2017-02-21 11:10:00,38.81,38.82,38.81,38.82,13588.0,31.9264,31.9346,31.9264,31.9346,13588.0
2017-02-21 11:15:00,38.82,38.86,38.81,38.86,33182.0,31.9346,31.9675,31.9264,31.9675,33182.0
2017-02-21 11:20:00,38.86,38.86,38.78,38.78,23308.0,31.9675,31.9675,31.9017,31.9017,23308.0
2017-02-21 11:25:00,38.77,38.79,38.75,38.77,15254.0,31.8935,31.9099,31.877,31.8935,15254.0
2017-02-21 11:30:00,38.77,38.8,38.75,38.8,9233.0,31.8935,31.9181,31.877,31.9181,9233.0
2017-02-21 11:35:00,38.8,38.8,38.74,38.76,23876.0,31.9181,31.9181,31.8688,31.8852,23876.0
2017-02-21 11:40:00,38.77,38.79,38.77,38.78,13064.0,31.8935,31.9099,31.8935,31.9017,13064.0
2017-02-21 11:45:00,38.77,38.78,38.76,38.77,7874.0,31.8935,31.9017,31.8852,31.8935,7874.0
2017-02-21 11:50:00,38.77,38.8,38.76,38.8,16174.0,31.8935,31.9181,31.8852,31.9181,16174.0
2017-02-21 11:55:00,38.79,38.82,38.77,38.81,32856.0,31.9099,31.9346,31.8935,31.9264,32856.0
2017-02-21 12:00:00,38.81,38.82,38.79,38.79,21139.0,31.9264,31.9346,31.9099,31.9099,21139.0
2017-02-21 12:05:00,38.79,38.81,38.78,38.8,13584.0,31.9099,31.9264,31.9017,31.9181,13584.0
2017-02-21 12:10:00,38.79,38.8,38.78,38.79,10209.0,31.9099,31.9181,31.9017,31.9099,10209.0
2017-02-21 12:15:00,38.79,38.8,38.78,38.79,21280.0,31.9099,31.9181,31.9017,31.9099,21280.0
2017-02-21 12:20:00,38.79,38.79,38.77,38.77,12817.0,31.9099,31.9099,31.8935,31.8935,12817.0
2017-02-21 12:25:00,38.77,38.8,38.77,38.77,10081.0,31.8935,31.9181,31.8935,31.8935,10081.0
2017-02-21 12:30:00,38.78,38.8,38.77,38.8,7047.0,31.9017,31.9181,31.8935,31.9181,7047.0
2017-02-21 12:35:00,38.79,38.8,38.77,38.77,15742.0,31.9099,31.9181,31.8935,31.8935,15742.0
2017-02-21 12:40:00,38.77,38.78,38.74,38.76,14760.0,31.8935,31.9017,31.8688,31.8852,14760.0
2017-02-21 12:45:00,38.76,38.78,38.76,38.77,4002.0,31.8852,31.9017,31.8852,31.8935,4002.0
2017-02-21 12:50:00,38.77,38.78,38.73,38.73,14224.0,31.8935,31.9017,31.8606,31.8606,14224.0
2017-02-21 12:55:00,38.73,38.74,38.73,38.73,6727.0,31.8606,31.8688,31.8606,31.8606,6727.0
2017-02-21 13:00:00,38.73,38.74,38.71,38.73,13810.0,31.8606,31.8688,31.8441,31.8606,13810.0
2017-02-21 13:05:00,38.73,38.74,38.71,38.72,5168.0,31.8606,31.8688,31.8441,31.8523,5168.0
2017-02-21 13:10:00,38.72,38.74,38.72,38.73,6434.0,31.8523,31.8688,31.8523,31.8606,6434.0
2017-02-21 13:15:00,38.73,38.77,38.73,38.76,8761.0,31.8606,31.8935,31.8606,31.8852,8761.0
2017-02-21 13:20:00,38.76,38.77,38.74,38.74,12149.0,31.8852,31.8935,31.8688,31.8688,12149.0
2017-02-21 13:25:00,38.75,38.77,38.74,38.76,8504.0,31.877,31.8935,31.8688,31.8852,8504.0
2017-02-21 13:30:00,38.76,38.77,38.72,38.73,32435.0,31.8852,31.8935,31.8523,31.8606,32435.0
2017-02-21 13:35:00,38.73,38.75,38.72,38.74,8979.0,31.8606,31.877,31.8523,31.8688,8979.0
2017-02-21 13:40:00,38.74,38.76,38.73,38.76,9292.0,31.8688,31.8852,31.8606,31.8852,9292.0
2017-02-21 13:45:00,38.75,38.77,38.75,38.77,8411.0,31.877,31.8935,31.877,31.8935,8411.0
2017-02-21 13:50:00,38.77,38.78,38.76,38.77,8472.0,31.8935,31.9017,31.8852,31.8935,8472.0
2017-02-21 13:55:00,38.77,38.78,38.76,38.77,10090.0,31.8935,31.9017,31.8852,31.8935,10090.0
2017-02-21 14:00:00,38.77,38.79,38.76,38.78,14409.0,31.8935,31.9099,31.8852,31.9017,14409.0
2017-02-21 14:05:00,38.79,38.79,38.78,38.78,3198.0,31.9099,31.9099,31.9017,31.9017,3198.0
2017-02-21 14:10:00,38.78,38.8,38.78,38.8,22101.0,31.9017,31.9181,31.9017,31.9181,22101.0
2017-02-21 14:15:00,38.8,38.82,38.79,38.81,10327.0,31.9181,31.9346,31.9099,31.9264,10327.0
2017-02-21 14:20:00,38.82,38.84,38.81,38.84,9311.0,31.9346,31.951,31.9264,31.951,9311.0
2017-02-21 14:25:00,38.83,38.85,38.81,38.85,17930.0,31.9428,31.9593,31.9264,31.9593,17930.0
2017-02-21 14:30:00,38.84,38.85,38.83,38.84,10272.0,31.951,31.9593,31.9428,31.951,10272.0
2017-02-21 14:35:00,38.84,38.85,38.84,38.84,4655.0,31.951,31.9593,31.951,31.951,4655.0
2017-02-21 14:40:00,38.84,38.86,38.84,38.85,21536.0,31.951,31.9675,31.951,31.9593,21536.0
2017-02-21 14:45:00,38.84,38.88,38.84,38.88,12491.0,31.951,31.984,31.951,31.984,12491.0
2017-02-21 14:50:00,38.88,38.88,38.86,38.87,11736.0,31.984,31.984,31.9675,31.9757,11736.0
2017-02-21 14:55:00,38.87,38.88,38.86,38.88,19467.0,31.9757,31.984,31.9675,31.984,19467.0
2017-02-21 15:00:00,38.88,38.89,38.85,38.86,24319.0,31.984,31.9922,31.9593,31.9675,24319.0
2017-02-21 15:05:00,38.87,38.89,38.86,38.89,13975.0,31.9757,31.9922,31.9675,31.9922,13975.0
2017-02-21 15:10:00,38.88,38.91,38.88,38.89,34016.0,31.984,32.0086,31.984,31.9922,34016.0
2017-02-21 15:15:00,38.88,38.89,38.88,38.89,20620.0,31.984,31.9922,31.984,31.9922,20620.0
2017-02-21 15:20:00,38.89,38.91,38.88,38.89,28339.0,31.9922,32.0086,31.984,31.9922,28339.0
2017-02-21 15:25:00,38.9,38.9,38.88,38.9,25110.0,32.0004,32.0004,31.984,32.0004,25110.0
2017-02-21 15:30:00,38.91,38.91,38.89,38.91,32054.0,32.0086,32.0086,31.9922,32.0086,32054.0
2017-02-21 15:35:00,38.91,38.92,38.9,38.91,93044.0,32.0086,32.0169,32.0004,32.0086,93044.0
2017-02-21 15:40:00,38.91,38.92,38.91,38.91,52665.0,32.0086,32.0169,32.0086,32.0086,52665.0
2017-02-21 15:45:00,38.91,38.93,38.91,38.93,81259.0,32.0086,32.0251,32.0086,32.0251,81259.0
2017-02-21 15:50:00,38.92,38.95,38.92,38.95,108803.0,32.0169,32.0415,32.0169,32.0415,108803.0
2017-02-21 15:55:00,38.95,38.97,38.92,38.93,173601.0,32.0415,32.058,32.0169,32.0251,173601.0
2017-02-22 09:30:00,38.74,38.74,38.54,38.63,102340.0,31.8688,31.8688,31.7043,31.7783,102340.0
2017-02-22 09:35:00,38.65,38.67,38.59,38.62,13189.0,31.7947,31.8112,31.7454,31.7701,13189.0
2017-02-22 09:40:00,38.63,38.7,38.61,38.68,13831.0,31.7783,31.8359,31.7618,31.8194,13831.0
2017-02-22 09:45:00,38.69,38.76,38.69,38.75,21999.0,31.8277,31.8852,31.8277,31.877,21999.0
2017-02-22 09:50:00,38.75,38.8,38.74,38.8,29971.0,31.877,31.9181,31.8688,31.9181,29971.0
2017-02-22 09:55:00,38.8,38.82,38.78,38.8,12689.0,31.9181,31.9346,31.9017,31.9181,12689.0
2017-02-22 10:00:00,38.8,38.83,38.77,38.82,105570.0,31.9181,31.9428,31.8935,31.9346,105570.0
2017-02-22 10:05:00,38.82,38.82,38.73,38.77,15731.0,31.9346,31.9346,31.8606,31.8935,15731.0
2017-02-22 10:10:00,38.77,38.8,38.75,38.77,15780.0,31.8935,31.9181,31.877,31.8935,15780.0
2017-02-22 10:15:00,38.77,38.78,38.73,38.73,8141.0,31.8935,31.9017,31.8606,31.8606,8141.0
2017-02-22 10:20:00,38.73,38.74,38.71,38.71,8640.0,31.8606,31.8688,31.8441,31.8441,8640.0
2017-02-22 10:25:00,38.71,38.73,38.7,38.72,15723.0,31.8441,31.8606,31.8359,31.8523,15723.0
2017-02-22 10:30:00,38.73,38.76,38.72,38.75,14063.0,31.8606,31.8852,31.8523,31.877,14063.0
2017-02-22 10:35:00,38.76,38.8,38.73,38.8,19675.0,31.8852,31.9181,31.8606,31.9181,19675.0
2017-02-22 10:40:00,38.8,38.8,38.76,38.77,11978.0,31.9181,31.9181,31.8852,31.8935,11978.0
2017-02-22 10:45:00,38.76,38.78,38.73,38.75,14951.0,31.8852,31.9017,31.8606,31.877,14951.0
2017-02-22 10:50:00,38.75,38.78,38.74,38.77,23736.0,31.877,31.9017,31.8688,31.8935,23736.0
2017-02-22 10:55:00,38.77,38.77,38.75,38.75,5675.0,31.8935,31.8935,31.877,31.877,5675.0
2017-02-22 11:00:00,38.75,38.77,38.73,38.74,16282.0,31.877,31.8935,31.8606,31.8688,16282.0
2017-02-22 11:05:00,38.73,38.77,38.73,38.75,12242.0,31.8606,31.8935,31.8606,31.877,12242.0
2017-02-22 11:10:00,38.76,38.76,38.72,38.75,22304.0,31.8852,31.8852,31.8523,31.877,22304.0
2017-02-22 11:15:00,38.75,38.75,38.74,38.74,4535.0,31.877,31.877,31.8688,31.8688,4535.0
2017-02-22 11:20:00,38.75,38.76,38.74,38.75,26559.0,31.877,31.8852,31.8688,31.877,26559.0
2017-02-22 11:25:00,38.76,38.76,38.74,38.74,14118.0,31.8852,31.8852,31.8688,31.8688,14118.0
2017-02-22 11:30:00,38.74,38.75,38.72,38.73,31978.0,31.8688,31.877,31.8523,31.8606,31978.0
2017-02-22 11:35:00,38.73,38.74,38.72,38.73,10276.0,31.8606,31.8688,31.8523,31.8606,10276.0
2017-02-22 11:40:00,38.73,38.73,38.71,38.72,16641.0,31.8606,31.8606,31.8441,31.8523,16641.0
2017-02-22 11:45:00,38.72,38.73,38.71,38.73,13496.0,31.8523,31.8606,31.8441,31.8606,13496.0
2017-02-22 11:50:00,38.73,38.73,38.7,38.73,34670.0,31.8606,31.8606,31.8359,31.8606,34670.0
2017-02-22 11:55:00,38.73,38.74,38.71,38.71,18231.0,31.8606,31.8688,31.8441,31.8441,18231.0
2017-02-22 12:00:00,38.71,38.72,38.71,38.71,7059.0,31.8441,31.8523,31.8441,31.8441,7059.0
2017-02-22 12:05:00,38.71,38.72,38.69,38.69,7179.0,31.8441,31.8523,31.8277,31.8277,7179.0
2017-02-22 12:10:00,38.69,38.7,38.69,38.7,6305.0,31.8277,31.8359,31.8277,31.8359,6305.0
2017-02-22 12:15:00,38.7,38.71,38.67,38.68,35243.0,31.8359,31.8441,31.8112,31.8194,35243.0
2017-02-22 12:20:00,38.67,38.69,38.67,38.67,16449.0,31.8112,31.8277,31.8112,31.8112,16449.0
2017-02-22 12:25:00,38.68,38.68,38.67,38.67,3958.0,31.8194,31.8194,31.8112,31.8112,3958.0
2017-02-22 12:30:00,38.68,38.68,38.66,38.66,9170.0,31.8194,31.8194,31.803,31.803,9170.0
2017-02-22 12:35:00,38.67,38.67,38.66,38.66,15093.0,31.8112,31.8112,31.803,31.803,15093.0
2017-02-22 12:40:00,38.66,38.68,38.64,38.64,29275.0,31.803,31.8194,31.7865,31.7865,29275.0
2017-02-22 12:45:00,38.64,38.66,38.64,38.66,6600.0,31.7865,31.803,31.7865,31.803,6600.0
2017-02-22 12:50:00,38.66,38.66,38.64,38.64,9846.0,31.803,31.803,31.7865,31.7865,9846.0
2017-02-22 12:55:00,38.65,38.65,38.63,38.64,13588.0,31.7947,31.7947,31.7783,31.7865,13588.0
2017-02-22 13:00:00,38.63,38.64,38.63,38.64,3821.0,31.7783,31.7865,31.7783,31.7865,3821.0
2017-02-22 13:05:00,38.63,38.67,38.63,38.67,31898.0,31.7783,31.8112,31.7783,31.8112,31898.0
2017-02-22 13:10:00,38.67,38.67,38.66,38.66,4400.0,31.8112,31.8112,31.803,31.803,4400.0
2017-02-22 13:15:00,38.66,38.67,38.65,38.66,12870.0,31.803,31.8112,31.7947,31.803,12870.0
2017-02-22 13:20:00,38.67,38.67,38.66,38.66,8800.0,31.8112,31.8112,31.803,31.803,8800.0
2017-02-22 13:25:00,38.66,38.67,38.66,38.66,3798.0,31.803,31.8112,31.803,31.803,3798.0
2017-02-22 13:30:00,38.66,38.67,38.66,38.66,6121.0,31.803,31.8112,31.803,31.803,6121.0
2017-02-22 13:35:00,38.66,38.68,38.66,38.68,21436.0,31.803,31.8194,31.803,31.8194,21436.0
2017-02-22 13:40:00,38.68,38.69,38.68,38.68,18767.0,31.8194,31.8277,31.8194,31.8194,18767.0
2017-02-22 13:45:00,38.69,38.69,38.68,38.68,5901.0,31.8277,31.8277,31.8194,31.8194,5901.0
2017-02-22 13:50:00,38.69,38.69,38.68,38.69,12565.0,31.8277,31.8277,31.8194,31.8277,12565.0
2017-02-22 13:55:00,38.69,38.69,38.68,38.68,7187.0,31.8277,31.8277,31.8194,31.8194,7187.0
2017-02-22 14:00:00,38.68,38.69,38.66,38.66,31556.0,31.8194,31.8277,31.803,31.803,31556.0
2017-02-22 14:05:00,38.67,38.67,38.62,38.63,18774.0,31.8112,31.8112,31.7701,31.7783,18774.0
2017-02-22 14:10:00,38.62,38.63,38.61,38.63,73441.0,31.7701,31.7783,31.7618,31.7783,73441.0
2017-02-22 14:15:00,38.64,38.67,38.63,38.66,16311.0,31.7865,31.8112,31.7783,31.803,16311.0
2017-02-22 14:20:00,38.66,38.69,38.66,38.68,16811.0,31.803,31.8277,31.803,31.8194,16811.0
2017-02-22 14:25:00,38.68,38.7,38.67,38.69,8400.0,31.8194,31.8359,31.8112,31.8277,8400.0
2017-02-22 14:30:00,38.7,38.7,38.69,38.7,7834.0,31.8359,31.8359,31.8277,31.8359,7834.0
2017-02-22 14:35:00,38.69,38.7,38.69,38.7,10287.0,31.8277,31.8359,31.8277,31.8359,10287.0
2017-02-22 14:40:00,38.7,38.74,38.69,38.73,27627.0,31.8359,31.8688,31.8277,31.8606,27627.0
2017-02-22 14:45:00,38.74,38.75,38.73,38.75,23527.0,31.8688,31.877,31.8606,31.877,23527.0
2017-02-22 14:50:00,38.75,38.8,38.74,38.8,20875.0,31.877,31.9181,31.8688,31.9181,20875.0
2017-02-22 14:55:00,38.8,38.8,38.78,38.8,9073.0,31.9181,31.9181,31.9017,31.9181,9073.0
2017-02-22 15:00:00,38.8,38.8,38.78,38.79,13883.0,31.9181,31.9181,31.9017,31.9099,13883.0
2017-02-22 15:05:00,38.79,38.79,38.77,38.77,10936.0,31.9099,31.9099,31.8935,31.8935,10936.0
2017-02-22 15:10:00,38.77,38.78,38.76,38.78,21500.0,31.8935,31.9017,31.8852,31.9017,21500.0
2017-02-22 15:15:00,38.78,38.78,38.74,38.74,18155.0,31.9017,31.9017,31.8688,31.8688,18155.0
2017-02-22 15:20:00,38.74,38.78,38.74,38.75,28395.0,31.8688,31.9017,31.8688,31.877,28395.0
2017-02-22 15:25:00,38.75,38.76,38.75,38.75,17233.0,31.877,31.8852,31.877,31.877,17233.0
2017-02-22 15:30:00,38.76,38.77,38.75,38.76,22485.0,31.8852,31.8935,31.877,31.8852,22485.0
2017-02-22 15:35:00,38.77,38.77,38.74,38.75,27507.0,31.8935,31.8935,31.8688,31.877,27507.0
2017-02-22 15:40:00,38.76,38.79,38.75,38.79,29284.0,31.8852,31.9099,31.877,31.9099,29284.0
2017-02-22 15:45:00,38.79,38.8,38.78,38.8,39314.0,31.9099,31.9181,31.9017,31.9181,39314.0
2017-02-22 15:50:00,38.8,38.81,38.79,38.81,44702.0,31.9181,31.9264,31.9099,31.9264,44702.0
2017-02-22 15:55:00,38.81,38.85,38.8,38.84,207440.0,31.9264,31.9593,31.9181,31.951,207440.0
2017-02-23 09:30:00,38.81,38.9,38.79,38.85,54550.0,31.9264,32.0004,31.9099,31.9593,54550.0
2017-02-23 09:35:00,38.85,38.86,38.79,38.81,22853.0,31.9593,31.9675,31.9099,31.9264,22853.0
2017-02-23 09:40:00,38.81,38.86,38.8,38.8,21629.0,31.9264,31.9675,31.9181,31.9181,21629.0
2017-02-23 09:45:00,38.8,38.83,38.77,38.77,16416.0,31.9181,31.9428,31.8935,31.8935,16416.0
2017-02-23 09:50:00,38.77,38.85,38.77,38.84,9300.0,31.8935,31.9593,31.8935,31.951,9300.0
2017-02-23 09:55:00,38.84,38.85,38.81,38.84,14948.0,31.951,31.9593,31.9264,31.951,14948.0
2017-02-23 10:00:00,38.85,38.85,38.79,38.8,18854.0,31.9593,31.9593,31.9099,31.9181,18854.0
2017-02-23 10:05:00,38.8,38.81,38.75,38.76,8472.0,31.9181,31.9264,31.877,31.8852,8472.0
2017-02-23 10:10:00,38.76,38.77,38.75,38.76,52548.0,31.8852,31.8935,31.877,31.8852,52548.0
2017-02-23 10:15:00,38.76,38.85,38.74,38.84,21073.0,31.8852,31.9593,31.8688,31.951,21073.0
2017-02-23 10:20:00,38.84,38.87,38.83,38.87,30341.0,31.951,31.9757,31.9428,31.9757,30341.0
2017-02-23 10:25:00,38.86,38.86,38.82,38.84,12452.0,31.9675,31.9675,31.9346,31.951,12452.0
2017-02-23 10:30:00,38.84,38.88,38.83,38.88,18759.0,31.951,31.984,31.9428,31.984,18759.0
2017-02-23 10:35:00,38.88,38.88,38.82,38.84,18442.0,31.984,31.984,31.9346,31.951,18442.0
2017-02-23 10:40:00,38.84,38.86,38.81,38.86,38359.0,31.951,31.9675,31.9264,31.9675,38359.0
2017-02-23 10:45:00,38.85,38.88,38.83,38.84,15431.0,31.9593,31.984,31.9428,31.951,15431.0
2017-02-23 10:50:00,38.84,38.85,38.82,38.85,19201.0,31.951,31.9593,31.9346,31.9593,19201.0
2017-02-23 10:55:00,38.85,38.88,38.84,38.88,11141.0,31.9593,31.984,31.951,31.984,11141.0
2017-02-23 11:00:00,38.88,38.89,38.86,38.88,17695.0,31.984,31.9922,31.9675,31.984,17695.0
2017-02-23 11:05:00,38.89,38.9,38.86,38.87,13384.0,31.9922,32.0004,31.9675,31.9757,13384.0
2017-02-23 11:10:00,38.87,38.9,38.86,38.9,23667.0,31.9757,32.0004,31.9675,32.0004,23667.0
2017-02-23 11:15:00,38.9,38.97,38.89,38.97,40528.0,32.0004,32.058,31.9922,32.058,40528.0
2017-02-23 11:20:00,38.96,38.97,38.94,38.94,27928.0,32.0498,32.058,32.0333,32.0333,27928.0
2017-02-23 11:25:00,38.94,38.97,38.93,38.96,12999.0,32.0333,32.058,32.0251,32.0498,12999.0
2017-02-23 11:30:00,38.96,39.03,38.94,39.02,50117.0,32.0498,32.1073,32.0333,32.0991,50117.0
2017-02-23 11:35:00,39.03,39.09,39.01,39.06,45057.0,32.1073,32.1567,32.0909,32.132,45057.0
2017-02-23 11:40:00,39.05,39.07,39.05,39.06,12939.0,32.1238,32.1403,32.1238,32.132,12939.0
2017-02-23 11:45:00,39.06,39.09,39.04,39.08,23357.0,32.132,32.1567,32.1156,32.1485,23357.0
2017-02-23 11:50:00,39.07,39.1,39.05,39.09,39175.0,32.1403,32.1649,32.1238,32.1567,39175.0
2017-02-23 11:55:00,39.09,39.14,39.08,39.08,48213.0,32.1567,32.1978,32.1485,32.1485,48213.0
2017-02-23 12:00:00,39.08,39.1,39.06,39.09,6861.0,32.1485,32.1649,32.132,32.1567,6861.0
2017-02-23 12:05:00,39.09,39.09,39.07,39.09,7493.0,32.1567,32.1567,32.1403,32.1567,7493.0
2017-02-23 12:10:00,39.09,39.09,39.07,39.07,7230.0,32.1567,32.1567,32.1403,32.1403,7230.0
2017-02-23 12:15:00,39.08,39.15,39.07,39.13,30108.0,32.1485,32.2061,32.1403,32.1896,30108.0
2017-02-23 12:20:00,39.14,39.15,39.12,39.14,11096.0,32.1978,32.2061,32.1814,32.1978,11096.0
2017-02-23 12:25:00,39.13,39.15,39.12,39.13,11259.0,32.1896,32.2061,32.1814,32.1896,11259.0
2017-02-23 12:30:00,39.13,39.15,39.12,39.15,15458.0,32.1896,32.2061,32.1814,32.2061,15458.0
2017-02-23 12:35:00,39.15,39.17,39.14,39.14,24200.0,32.2061,32.2225,32.1978,32.1978,24200.0
2017-02-23 12:40:00,39.13,39.17,39.12,39.16,16052.0,32.1896,32.2225,32.1814,32.2143,16052.0
2017-02-23 12:45:00,39.17,39.17,39.15,39.16,100308.0,32.2225,32.2225,32.2061,32.2143,100308.0
2017-02-23 12:50:00,39.16,39.16,39.12,39.12,16539.0,32.2143,32.2143,32.1814,32.1814,16539.0
2017-02-23 12:55:00,39.12,39.13,39.1,39.12,20242.0,32.1814,32.1896,32.1649,32.1814,20242.0
2017-02-23 13:00:00,39.12,39.17,39.11,39.16,90528.0,32.1814,32.2225,32.1732,32.2143,90528.0
2017-02-23 13:05:00,39.16,39.17,39.14,39.17,8717.0,32.2143,32.2225,32.1978,32.2225,8717.0
2017-02-23 13:10:00,39.16,39.21,39.16,39.18,27505.0,32.2143,32.2554,32.2143,32.2307,27505.0
2017-02-23 13:15:00,39.18,39.18,39.15,39.16,20395.0,32.2307,32.2307,32.2061,32.2143,20395.0
2017-02-23 13:20:00,39.16,39.17,39.15,39.16,9766.0,32.2143,32.2225,32.2061,32.2143,9766.0
2017-02-23 13:25:00,39.15,39.16,39.11,39.11,12403.0,32.2061,32.2143,32.1732,32.1732,12403.0
2017-02-23 13:30:00,39.12,39.14,39.11,39.11,9924.0,32.1814,32.1978,32.1732,32.1732,9924.0
2017-02-23 13:35:00,39.12,39.13,39.09,39.12,8427.0,32.1814,32.1896,32.1567,32.1814,8427.0
2017-02-23 13:40:00,39.12,39.14,39.1,39.11,16651.0,32.1814,32.1978,32.1649,32.1732,16651.0
2017-02-23 13:45:00,39.11,39.11,39.08,39.09,5425.0,32.1732,32.1732,32.1485,32.1567,5425.0
2017-02-23 13:50:00,39.08,39.1,39.06,39.09,13130.0,32.1485,32.1649,32.132,32.1567,13130.0
2017-02-23 13:55:00,39.08,39.09,39.05,39.06,20961.0,32.1485,32.1567,32.1238,32.132,20961.0
2017-02-23 14:00:00,39.07,39.07,39.04,39.04,12122.0,32.1403,32.1403,32.1156,32.1156,12122.0
2017-02-23 14:05:00,39.04,39.07,39.03,39.05,14003.0,32.1156,32.1403,32.1073,32.1238,14003.0
2017-02-23 14:10:00,39.05,39.06,39.04,39.05,14920.0,32.1238,32.132,32.1156,32.1238,14920.0
2017-02-23 14:15:00,39.04,39.05,39.03,39.05,13777.0,32.1156,32.1238,32.1073,32.1238,13777.0
2017-02-23 14:20:00,39.05,39.06,39.03,39.04,19263.0,32.1238,32.132,32.1073,32.1156,19263.0
2017-02-23 14:25:00,39.04,39.07,39.04,39.06,19435.0,32.1156,32.1403,32.1156,32.132,19435.0
2017-02-23 14:30:00,39.07,39.07,39.05,39.05,13019.0,32.1403,32.1403,32.1238,32.1238,13019.0
2017-02-23 14:35:00,39.05,39.07,39.05,39.06,25658.0,32.1238,32.1403,32.1238,32.132,25658.0
2017-02-23 14:40:00,39.06,39.07,39.05,39.05,12695.0,32.132,32.1403,32.1238,32.1238,12695.0
2017-02-23 14:45:00,39.05,39.06,39.03,39.04,12529.0,32.1238,32.132,32.1073,32.1156,12529.0
2017-02-23 14:50:00,39.04,39.05,39.03,39.04,10756.0,32.1156,32.1238,32.1073,32.1156,10756.0
2017-02-23 14:55:00,39.05,39.08,39.04,39.07,13021.0,32.1238,32.1485,32.1156,32.1403,13021.0
2017-02-23 15:00:00,39.07,39.08,39.06,39.08,8598.0,32.1403,32.1485,32.132,32.1485,8598.0
2017-02-23 15:05:00,39.07,39.09,39.07,39.08,8000.0,32.1403,32.1567,32.1403,32.1485,8000.0
2017-02-23 15:10:00,39.08,39.1,39.08,39.09,16352.0,32.1485,32.1649,32.1485,32.1567,16352.0
2017-02-23 15:15:00,39.09,39.12,39.09,39.12,20414.0,32.1567,32.1814,32.1567,32.1814,20414.0
2017-02-23 15:20:00,39.12,39.17,39.11,39.16,37816.0,32.1814,32.2225,32.1732,32.2143,37816.0
2017-02-23 15:25:00,39.15,39.16,39.11,39.11,16275.0,32.2061,32.2143,32.1732,32.1732,16275.0
2017-02-23 15:30:00,39.11,39.12,39.1,39.1,21117.0,32.1732,32.1814,32.1649,32.1649,21117.0
2017-02-23 15:35:00,39.1,39.12,39.09,39.1,37193.0,32.1649,32.1814,32.1567,32.1649,37193.0
2017-02-23 15:40:00,39.1,39.11,39.1,39.1,26395.0,32.1649,32.1732,32.1649,32.1649,26395.0
2017-02-23 15:45:00,39.1,39.11,39.07,39.08,46349.0,32.1649,32.1732,32.1403,32.1485,46349.0
2017-02-23 15:50:00,39.08,39.09,39.07,39.07,38099.0,32.1485,32.1567,32.1403,32.1403,38099.0
2017-02-23 15:55:00,39.07,39.09,39.05,39.09,117418.0,32.1403,32.1567,32.1238,32.1567,117418.0
2017-02-24 09:30:00,38.9,39.0,38.88,38.97,40301.0,32.0004,32.0827,31.984,32.058,40301.0
2017-02-24 09:35:00,38.93,39.04,38.93,39.02,5928.0,32.0251,32.1156,32.0251,32.0991,5928.0
2017-02-24 09:40:00,39.03,39.04,38.96,38.97,8554.0,32.1073,32.1156,32.0498,32.058,8554.0
2017-02-24 09:45:00,38.97,39.0,38.94,38.95,16857.0,32.058,32.0827,32.0333,32.0415,16857.0
2017-02-24 09:50:00,38.96,39.03,38.95,39.02,7560.0,32.0498,32.1073,32.0415,32.0991,7560.0
2017-02-24 09:55:00,39.02,39.1,39.02,39.1,24307.0,32.0991,32.1649,32.0991,32.1649,24307.0
2017-02-24 10:00:00,39.11,39.16,39.11,39.14,26083.0,32.1732,32.2143,32.1732,32.1978,26083.0
2017-02-24 10:05:00,39.13,39.19,39.13,39.19,17688.0,32.1896,32.239,32.1896,32.239,17688.0
2017-02-24 10:10:00,39.19,39.2,39.13,39.13,20857.0,32.239,32.2472,32.1896,32.1896,20857.0
2017-02-24 10:15:00,39.14,39.18,39.13,39.14,10262.0,32.1978,32.2307,32.1896,32.1978,10262.0
2017-02-24 10:20:00,39.14,39.16,39.09,39.11,23820.0,32.1978,32.2143,32.1567,32.1732,23820.0
2017-02-24 10:25:00,39.1,39.11,39.08,39.1,12306.0,32.1649,32.1732,32.1485,32.1649,12306.0
2017-02-24 10:30:00,39.09,39.13,39.07,39.12,18755.0,32.1567,32.1896,32.1403,32.1814,18755.0
2017-02-24 10:35:00,39.12,39.13,39.12,39.13,6169.0,32.1814,32.1896,32.1814,32.1896,6169.0
2017-02-24 10:40:00,39.13,39.13,39.09,39.09,30895.0,32.1896,32.1896,32.1567,32.1567,30895.0
2017-02-24 10:45:00,39.09,39.1,39.07,39.09,8668.0,32.1567,32.1649,32.1403,32.1567,8668.0
2017-02-24 10:50:00,39.1,39.11,39.05,39.06,40424.0,32.1649,32.1732,32.1238,32.132,40424.0
2017-02-24 10:55:00,39.07,39.09,39.07,39.07,17721.0,32.1403,32.1567,32.1403,32.1403,17721.0
2017-02-24 11:00:00,39.07,39.08,39.06,39.07,60545.0,32.1403,32.1485,32.132,32.1403,60545.0
2017-02-24 11:05:00,39.07,39.07,39.04,39.04,30867.0,32.1403,32.1403,32.1156,32.1156,30867.0
2017-02-24 11:10:00,39.05,39.05,39.03,39.03,20094.0,32.1238,32.1238,32.1073,32.1073,20094.0
2017-02-24 11:15:00,39.02,39.05,39.01,39.04,20977.0,32.0991,32.1238,32.0909,32.1156,20977.0
2017-02-24 11:20:00,39.04,39.04,39.0,39.01,19991.0,32.1156,32.1156,32.0827,32.0909,19991.0
2017-02-24 11:25:00,39.01,39.01,38.96,38.96,13197.0,32.0909,32.0909,32.0498,32.0498,13197.0
2017-02-24 11:30:00,38.97,38.97,38.94,38.95,66116.0,32.058,32.058,32.0333,32.0415,66116.0
2017-02-24 11:35:00,38.94,38.95,38.91,38.93,15696.0,32.0333,32.0415,32.0086,32.0251,15696.0
2017-02-24 11:40:00,38.94,38.94,38.91,38.93,9769.0,32.0333,32.0333,32.0086,32.0251,9769.0
2017-02-24 11:45:00,38.93,38.93,38.9,38.9,9807.0,32.0251,32.0251,32.0004,32.0004,9807.0
2017-02-24 11:50:00,38.91,38.91,38.89,38.89,28660.0,32.0086,32.0086,31.9922,31.9922,28660.0
2017-02-24 11:55:00,38.89,38.9,38.87,38.87,13538.0,31.9922,32.0004,31.9757,31.9757,13538.0
2017-02-24 12:00:00,38.87,38.89,38.87,38.88,17912.0,31.9757,31.9922,31.9757,31.984,17912.0
2017-02-24 12:05:00,38.89,38.93,38.88,38.93,5700.0,31.9922,32.0251,31.984,32.0251,5700.0
2017-02-24 12:10:00,38.93,38.97,38.92,38.97,6900.0,32.0251,32.058,32.0169,32.058,6900.0
2017-02-24 12:15:00,38.97,38.98,38.94,38.94,9860.0,32.058,32.0662,32.0333,32.0333,9860.0
2017-02-24 12:20:00,38.95,38.98,38.94,38.98,8885.0,32.0415,32.0662,32.0333,32.0662,8885.0
2017-02-24 12:25:00,38.98,38.99,38.97,38.98,7850.0,32.0662,32.0744,32.058,32.0662,7850.0
2017-02-24 12:30:00,38.98,38.98,38.94,38.95,15075.0,32.0662,32.0662,32.0333,32.0415,15075.0
2017-02-24 12:35:00,38.96,38.96,38.91,38.91,14403.0,32.0498,32.0498,32.0086,32.0086,14403.0
2017-02-24 12:40:00,38.91,38.94,38.91,38.92,9912.0,32.0086,32.0333,32.0086,32.0169,9912.0
2017-02-24 12:45:00,38.92,38.95,38.91,38.95,7540.0,32.0169,32.0415,32.0086,32.0415,7540.0
2017-02-24 12:50:00,38.95,38.95,38.9,38.9,13275.0,32.0415,32.0415,32.0004,32.0004,13275.0
2017-02-24 12:55:00,38.91,38.92,38.91,38.92,2500.0,32.0086,32.0169,32.0086,32.0169,2500.0
2017-02-24 13:00:00,38.91,38.93,38.91,38.93,8191.0,32.0086,32.0251,32.0086,32.0251,8191.0
2017-02-24 13:05:00,38.92,38.93,38.87,38.87,7386.0,32.0169,32.0251,31.9757,31.9757,7386.0
2017-02-24 13:10:00,38.87,38.88,38.86,38.87,5968.0,31.9757,31.984,31.9675,31.9757,5968.0
2017-02-24 13:15:00,38.87,38.88,38.85,38.86,10325.0,31.9757,31.984,31.9593,31.9675,10325.0
2017-02-24 13:20:00,38.87,38.87,38.86,38.87,3796.0,31.9757,31.9757,31.9675,31.9757,3796.0
2017-02-24 13:25:00,38.87,38.87,38.84,38.84,16241.0,31.9757,31.9757,31.951,31.951,16241.0
2017-02-24 13:30:00,38.85,38.85,38.84,38.84,2525.0,31.9593,31.9593,31.951,31.951,2525.0
2017-02-24 13:35:00,38.84,38.86,38.83,38.84,12304.0,31.951,31.9675,31.9428,31.951,12304.0
2017-02-24 13:40:00,38.85,38.88,38.84,38.88,10389.0,31.9593,31.984,31.951,31.984,10389.0
2017-02-24 13:45:00,38.88,38.88,38.86,38.86,5778.0,31.984,31.984,31.9675,31.9675,5778.0
2017-02-24 13:50:00,38.87,38.87,38.85,38.85,5829.0,31.9757,31.9757,31.9593,31.9593,5829.0
2017-02-24 13:55:00,38.85,38.86,38.84,38.84,7470.0,31.9593,31.9675,31.951,31.951,7470.0
2017-02-24 14:00:00,38.84,38.85,38.84,38.84,4885.0,31.951,31.9593,31.951,31.951,4885.0
2017-02-24 14:05:00,38.84,38.86,38.84,38.86,7757.0,31.951,31.9675,31.951,31.9675,7757.0
2017-02-24 14:10:00,38.86,38.86,38.84,38.84,8959.0,31.9675,31.9675,31.951,31.951,8959.0
2017-02-24 14:15:00,38.84,38.84,38.82,38.84,15748.0,31.951,31.951,31.9346,31.951,15748.0
2017-02-24 14:20:00,38.84,38.84,38.82,38.82,6205.0,31.951,31.951,31.9346,31.9346,6205.0
2017-02-24 14:25:00,38.83,38.86,38.82,38.85,16275.0,31.9428,31.9675,31.9346,31.9593,16275.0
2017-02-24 14:30:00,38.84,38.85,38.84,38.84,5062.0,31.951,31.9593,31.951,31.951,5062.0
2017-02-24 14:35:00,38.84,38.86,38.84,38.85,9148.0,31.951,31.9675,31.951,31.9593,9148.0
2017-02-24 14:40:00,38.84,38.85,38.84,38.84,7883.0,31.951,31.9593,31.951,31.951,7883.0
2017-02-24 14:45:00,38.83,38.85,38.82,38.85,7974.0,31.9428,31.9593,31.9346,31.9593,7974.0
2017-02-24 14:50:00,38.84,38.86,38.84,38.84,12812.0,31.951,31.9675,31.951,31.951,12812.0
2017-02-24 14:55:00,38.85,38.85,38.84,38.84,3760.0,31.9593,31.9593,31.951,31.951,3760.0
2017-02-24 15:00:00,38.85,38.85,38.82,38.83,18866.0,31.9593,31.9593,31.9346,31.9428,18866.0
2017-02-24 15:05:00,38.84,38.85,38.83,38.85,5308.0,31.951,31.9593,31.9428,31.9593,5308.0
2017-02-24 15:10:00,38.85,38.86,38.84,38.86,6385.0,31.9593,31.9675,31.951,31.9675,6385.0
2017-02-24 15:15:00,38.86,38.87,38.86,38.87,8170.0,31.9675,31.9757,31.9675,31.9757,8170.0
2017-02-24 15:20:00,38.87,38.91,38.86,38.91,16035.0,31.9757,32.0086,31.9675,32.0086,16035.0
2017-02-24 15:25:00,38.92,38.95,38.91,38.94,16701.0,32.0169,32.0415,32.0086,32.0333,16701.0
2017-02-24 15:30:00,38.93,38.95,38.92,38.94,19284.0,32.0251,32.0415,32.0169,32.0333,19284.0
2017-02-24 15:35:00,38.94,38.97,38.93,38.97,27680.0,32.0333,32.058,32.0251,32.058,27680.0
2017-02-24 15:40:00,38.97,38.99,38.96,38.98,16903.0,32.058,32.0744,32.0498,32.0662,16903.0
2017-02-24 15:45:00,38.99,39.01,38.98,38.99,40285.0,32.0744,32.0909,32.0662,32.0744,40285.0
2017-02-24 15:50:00,39.0,39.01,38.99,39.0,51970.0,32.0827,32.0909,32.0744,32.0827,51970.0
2017-02-24 15:55:00,38.99,39.05,38.99,39.05,178489.0,32.0744,32.1238,32.0744,32.1238,178489.0
2017-02-27 09:30:00,39.11,39.21,38.84,38.9,77722.0,32.1732,32.2554,31.951,32.0004,77722.0
2017-02-27 09:35:00,38.9,39.09,38.89,39.06,72523.0,32.0004,32.1567,31.9922,32.132,72523.0
2017-02-27 09:40:00,39.05,39.05,38.93,38.98,26011.0,32.1238,32.1238,32.0251,32.0662,26011.0
2017-02-27 09:45:00,38.98,39.05,38.97,38.99,36571.0,32.0662,32.1238,32.058,32.0744,36571.0
2017-02-27 09:50:00,39.0,39.0,38.96,38.98,16290.0,32.0827,32.0827,32.0498,32.0662,16290.0
2017-02-27 09:55:00,38.97,38.97,38.92,38.97,6950.0,32.058,32.058,32.0169,32.058,6950.0
2017-02-27 10:00:00,38.97,38.97,38.89,38.89,11269.0,32.058,32.058,31.9922,31.9922,11269.0
2017-02-27 10:05:00,38.9,38.93,38.89,38.9,16832.0,32.0004,32.0251,31.9922,32.0004,16832.0
2017-02-27 10:10:00,38.91,38.92,38.87,38.89,12740.0,32.0086,32.0169,31.9757,31.9922,12740.0
2017-02-27 10:15:00,38.89,38.91,38.86,38.86,12023.0,31.9922,32.0086,31.9675,31.9675,12023.0
2017-02-27 10:20:00,38.87,38.93,38.87,38.9,13691.0,31.9757,32.0251,31.9757,32.0004,13691.0
2017-02-27 10:25:00,38.91,38.94,38.9,38.94,18778.0,32.0086,32.0333,32.0004,32.0333,18778.0
2017-02-27 10:30:00,38.94,38.97,38.93,38.94,11592.0,32.0333,32.058,32.0251,32.0333,11592.0
2017-02-27 10:35:00,38.93,38.95,38.88,38.95,50555.0,32.0251,32.0415,31.984,32.0415,50555.0
2017-02-27 10:40:00,38.94,38.95,38.87,38.89,16624.0,32.0333,32.0415,31.9757,31.9922,16624.0
2017-02-27 10:45:00,38.89,38.9,38.87,38.88,21495.0,31.9922,32.0004,31.9757,31.984,21495.0
2017-02-27 10:50:00,38.88,38.89,38.86,38.86,33124.0,31.984,31.9922,31.9675,31.9675,33124.0
2017-02-27 10:55:00,38.86,38.89,38.86,38.87,15535.0,31.9675,31.9922,31.9675,31.9757,15535.0
2017-02-27 11:00:00,38.87,38.9,38.87,38.89,10761.0,31.9757,32.0004,31.9757,31.9922,10761.0
2017-02-27 11:05:00,38.88,38.89,38.87,38.87,8619.0,31.984,31.9922,31.9757,31.9757,8619.0
2017-02-27 11:10:00,38.87,38.89,38.87,38.88,10001.0,31.9757,31.9922,31.9757,31.984,10001.0
2017-02-27 11:15:00,38.87,38.89,38.79,38.8,45676.0,31.9757,31.9922,31.9099,31.9181,45676.0
2017-02-27 11:20:00,38.81,38.82,38.78,38.79,14132.0,31.9264,31.9346,31.9017,31.9099,14132.0
2017-02-27 11:25:00,38.8,38.81,38.77,38.77,17864.0,31.9181,31.9264,31.8935,31.8935,17864.0
2017-02-27 11:30:00,38.78,38.78,38.77,38.78,7335.0,31.9017,31.9017,31.8935,31.9017,7335.0
2017-02-27 11:35:00,38.77,38.8,38.77,38.79,14146.0,31.8935,31.9181,31.8935,31.9099,14146.0
2017-02-27 11:40:00,38.79,38.83,38.77,38.82,20180.0,31.9099,31.9428,31.8935,31.9346,20180.0
2017-02-27 11:45:00,38.82,38.85,38.82,38.83,12820.0,31.9346,31.9593,31.9346,31.9428,12820.0
2017-02-27 11:50:00,38.82,38.84,38.81,38.83,12957.0,31.9346,31.951,31.9264,31.9428,12957.0
2017-02-27 11:55:00,38.84,38.87,38.83,38.85,10602.0,31.951,31.9757,31.9428,31.9593,10602.0
2017-02-27 12:00:00,38.84,38.85,38.82,38.84,17646.0,31.951,31.9593,31.9346,31.951,17646.0
2017-02-27 12:05:00,38.84,38.87,38.84,38.86,7929.0,31.951,31.9757,31.951,31.9675,7929.0
2017-02-27 12:10:00,38.87,38.89,38.87,38.87,5389.0,31.9757,31.9922,31.9757,31.9757,5389.0
2017-02-27 12:15:00,38.87,38.89,38.86,38.86,8429.0,31.9757,31.9922,31.9675,31.9675,8429.0
2017-02-27 12:20:00,38.86,38.86,38.84,38.85,12156.0,31.9675,31.9675,31.951,31.9593,12156.0
2017-02-27 12:25:00,38.86,38.87,38.84,38.86,5000.0,31.9675,31.9757,31.951,31.9675,5000.0
2017-02-27 12:30:00,38.87,38.91,38.87,38.91,6658.0,31.9757,32.0086,31.9757,32.0086,6658.0
2017-02-27 12:35:00,38.9,38.91,38.86,38.87,11028.0,32.0004,32.0086,31.9675,31.9757,11028.0
2017-02-27 12:40:00,38.87,38.87,38.85,38.86,2100.0,31.9757,31.9757,31.9593,31.9675,2100.0
2017-02-27 12:45:00,38.86,38.87,38.84,38.84,21646.0,31.9675,31.9757,31.951,31.951,21646.0
2017-02-27 12:50:00,38.84,38.88,38.84,38.87,7114.0,31.951,31.984,31.951,31.9757,7114.0
2017-02-27 12:55:00,38.87,38.87,38.85,38.85,3201.0,31.9757,31.9757,31.9593,31.9593,3201.0
2017-02-27 13:00:00,38.85,38.89,38.85,38.88,10867.0,31.9593,31.9922,31.9593,31.984,10867.0
2017-02-27 13:05:00,38.88,38.9,38.88,38.89,3480.0,31.984,32.0004,31.984,31.9922,3480.0
2017-02-27 13:10:00,38.9,38.92,38.89,38.92,9815.0,32.0004,32.0169,31.9922,32.0169,9815.0
2017-02-27 13:15:00,38.91,38.93,38.89,38.91,12149.0,32.0086,32.0251,31.9922,32.0086,12149.0
2017-02-27 13:20:00,38.91,38.92,38.89,38.9,8561.0,32.0086,32.0169,31.9922,32.0004,8561.0
2017-02-27 13:25:00,38.89,38.9,38.88,38.88,11735.0,31.9922,32.0004,31.984,31.984,11735.0
2017-02-27 13:30:00,38.89,38.91,38.88,38.9,14090.0,31.9922,32.0086,31.984,32.0004,14090.0
2017-02-27 13:35:00,38.9,38.92,38.9,38.91,3097.0,32.0004,32.0169,32.0004,32.0086,3097.0
2017-02-27 13:40:00,38.92,38.93,38.89,38.89,8021.0,32.0169,32.0251,31.9922,31.9922,8021.0
2017-02-27 13:45:00,38.88,38.89,38.86,38.87,6875.0,31.984,31.9922,31.9675,31.9757,6875.0
2017-02-27 13:50:00,38.87,38.87,38.86,38.87,1724.0,31.9757,31.9757,31.9675,31.9757,1724.0
2017-02-27 13:55:00,38.87,38.88,38.85,38.85,14858.0,31.9757,31.984,31.9593,31.9593,14858.0
2017-02-27 14:00:00,38.85,38.87,38.84,38.85,13963.0,31.9593,31.9757,31.951,31.9593,13963.0
2017-02-27 14:05:00,38.84,38.85,38.83,38.84,12836.0,31.951,31.9593,31.9428,31.951,12836.0
2017-02-27 14:10:00,38.85,38.87,38.84,38.87,5459.0,31.9593,31.9757,31.951,31.9757,5459.0
2017-02-27 14:15:00,38.87,38.87,38.85,38.87,12202.0,31.9757,31.9757,31.9593,31.9757,12202.0
2017-02-27 14:20:00,38.86,38.87,38.84,38.84,10044.0,31.9675,31.9757,31.951,31.951,10044.0
2017-02-27 14:25:00,38.85,38.9,38.85,38.89,31357.0,31.9593,32.0004,31.9593,31.9922,31357.0
2017-02-27 14:30:00,38.89,38.89,38.87,38.87,12224.0,31.9922,31.9922,31.9757,31.9757,12224.0
2017-02-27 14:35:00,38.88,38.89,38.87,38.87,13173.0,31.984,31.9922,31.9757,31.9757,13173.0
2017-02-27 14:40:00,38.87,38.91,38.87,38.91,40318.0,31.9757,32.0086,31.9757,32.0086,40318.0
2017-02-27 14:45:00,38.91,38.93,38.89,38.91,18308.0,32.0086,32.0251,31.9922,32.0086,18308.0
2017-02-27 14:50:00,38.91,38.92,38.9,38.91,7435.0,32.0086,32.0169,32.0004,32.0086,7435.0
2017-02-27 14:55:00,38.91,38.91,38.88,38.88,14331.0,32.0086,32.0086,31.984,31.984,14331.0
2017-02-27 15:00:00,38.88,38.92,38.88,38.9,9842.0,31.984,32.0169,31.984,32.0004,9842.0
2017-02-27 15:05:00,38.9,38.93,38.89,38.92,13438.0,32.0004,32.0251,31.9922,32.0169,13438.0
2017-02-27 15:10:00,38.92,38.94,38.91,38.93,9677.0,32.0169,32.0333,32.0086,32.0251,9677.0
2017-02-27 15:15:00,38.93,38.94,38.91,38.91,11607.0,32.0251,32.0333,32.0086,32.0086,11607.0
2017-02-27 15:20:00,38.91,38.93,38.91,38.93,5100.0,32.0086,32.0251,32.0086,32.0251,5100.0
2017-02-27 15:25:00,38.93,38.94,38.92,38.93,18156.0,32.0251,32.0333,32.0169,32.0251,18156.0
2017-02-27 15:30:00,38.92,38.93,38.9,38.91,12700.0,32.0169,32.0251,32.0004,32.0086,12700.0
2017-02-27 15:35:00,38.91,38.93,38.9,38.91,16140.0,32.0086,32.0251,32.0004,32.0086,16140.0
2017-02-27 15:40:00,38.91,38.93,38.9,38.93,18621.0,32.0086,32.0251,32.0004,32.0251,18621.0
2017-02-27 15:45:00,38.93,38.93,38.92,38.92,20769.0,32.0251,32.0251,32.0169,32.0169,20769.0
2017-02-27 15:50:00,38.92,38.93,38.89,38.89,63799.0,32.0169,32.0251,31.9922,31.9922,63799.0
2017-02-27 15:55:00,38.89,38.91,38.89,38.9,92403.0,31.9922,32.0086,31.9922,32.0004,92403.0
2017-02-28 09:30:00,38.79,38.87,38.76,38.86,25674.0,31.9099,31.9757,31.8852,31.9675,25674.0
2017-02-28 09:35:00,38.87,38.91,38.87,38.9,10798.0,31.9757,32.0086,31.9757,32.0004,10798.0
2017-02-28 09:40:00,38.91,38.92,38.85,38.91,16559.0,32.0086,32.0169,31.9593,32.0086,16559.0
2017-02-28 09:45:00,38.92,38.96,38.9,38.9,19763.0,32.0169,32.0498,32.0004,32.0004,19763.0
2017-02-28 09:50:00,38.91,38.98,38.89,38.97,20642.0,32.0086,32.0662,31.9922,32.058,20642.0
2017-02-28 09:55:00,38.97,38.97,38.93,38.96,15157.0,32.058,32.058,32.0251,32.0498,15157.0
2017-02-28 10:00:00,38.97,39.0,38.96,38.97,11208.0,32.058,32.0827,32.0498,32.058,11208.0
2017-02-28 10:05:00,38.98,38.99,38.98,38.99,8546.0,32.0662,32.0744,32.0662,32.0744,8546.0
2017-02-28 10:10:00,38.99,39.02,38.98,39.02,27259.0,32.0744,32.0991,32.0662,32.0991,27259.0
2017-02-28 10:15:00,39.01,39.02,38.97,39.0,12300.0,32.0909,32.0991,32.058,32.0827,12300.0
2017-02-28 10:20:00,39.0,39.0,38.98,38.98,4353.0,32.0827,32.0827,32.0662,32.0662,4353.0
2017-02-28 10:25:00,38.99,39.0,38.97,38.97,14460.0,32.0744,32.0827,32.058,32.058,14460.0
2017-02-28 10:30:00,38.98,39.0,38.97,38.98,16390.0,32.0662,32.0827,32.058,32.0662,16390.0
2017-02-28 10:35:00,38.98,39.05,38.98,39.05,23745.0,32.0662,32.1238,32.0662,32.1238,23745.0
2017-02-28 10:40:00,39.05,39.06,39.03,39.04,13098.0,32.1238,32.132,32.1073,32.1156,13098.0
2017-02-28 10:45:00,39.04,39.07,39.03,39.05,19017.0,32.1156,32.1403,32.1073,32.1238,19017.0
2017-02-28 10:50:00,39.04,39.07,39.03,39.07,23823.0,32.1156,32.1403,32.1073,32.1403,23823.0
2017-02-28 10:55:00,39.06,39.08,39.01,39.02,14845.0,32.132,32.1485,32.0909,32.0991,14845.0
2017-02-28 11:00:00,39.01,39.03,39.01,39.01,11485.0,32.0909,32.1073,32.0909,32.0909,11485.0
2017-02-28 11:05:00,39.02,39.04,38.99,39.0,7761.0,32.0991,32.1156,32.0744,32.0827,7761.0
2017-02-28 11:10:00,39.0,39.01,38.98,39.0,11300.0,32.0827,32.0909,32.0662,32.0827,11300.0
2017-02-28 11:15:00,38.99,39.0,38.96,38.96,23839.0,32.0744,32.0827,32.0498,32.0498,23839.0
2017-02-28 11:20:00,38.97,38.97,38.94,38.95,34949.0,32.058,32.058,32.0333,32.0415,34949.0
2017-02-28 11:25:00,38.94,38.95,38.92,38.95,28494.0,32.0333,32.0415,32.0169,32.0415,28494.0
2017-02-28 11:30:00,38.95,38.95,38.93,38.93,7476.0,32.0415,32.0415,32.0251,32.0251,7476.0
2017-02-28 11:35:00,38.93,38.94,38.9,38.91,8087.0,32.0251,32.0333,32.0004,32.0086,8087.0
2017-02-28 11:40:00,38.9,38.94,38.9,38.92,13135.0,32.0004,32.0333,32.0004,32.0169,13135.0
2017-02-28 11:45:00,38.93,38.94,38.91,38.94,8846.0,32.0251,32.0333,32.0086,32.0333,8846.0
2017-02-28 11:50:00,38.94,38.96,38.94,38.96,3396.0,32.0333,32.0498,32.0333,32.0498,3396.0
2017-02-28 11:55:00,38.96,38.96,38.95,38.96,4002.0,32.0498,32.0498,32.0415,32.0498,4002.0
2017-02-28 12:00:00,38.95,38.96,38.92,38.93,4603.0,32.0415,32.0498,32.0169,32.0251,4603.0
2017-02-28 12:05:00,38.92,38.93,38.89,38.9,11579.0,32.0169,32.0251,31.9922,32.0004,11579.0
2017-02-28 12:10:00,38.9,38.9,38.84,38.85,23919.0,32.0004,32.0004,31.951,31.9593,23919.0
2017-02-28 12:15:00,38.85,38.86,38.84,38.84,13441.0,31.9593,31.9675,31.951,31.951,13441.0
2017-02-28 12:20:00,38.84,38.85,38.81,38.82,7964.0,31.951,31.9593,31.9264,31.9346,7964.0
2017-02-28 12:25:00,38.83,38.87,38.82,38.86,27678.0,31.9428,31.9757,31.9346,31.9675,27678.0
2017-02-28 12:30:00,38.86,38.87,38.84,38.84,20348.0,31.9675,31.9757,31.951,31.951,20348.0
2017-02-28 12:35:00,38.84,38.88,38.84,38.88,40800.0,31.951,31.984,31.951,31.984,40800.0
2017-02-28 12:40:00,38.88,38.93,38.88,38.93,156340.0,31.984,32.0251,31.984,32.0251,156340.0
2017-02-28 12:45:00,38.94,38.95,38.92,38.94,12557.0,32.0333,32.0415,32.0169,32.0333,12557.0
2017-02-28 12:50:00,38.94,38.94,38.9,38.93,70001.0,32.0333,32.0333,32.0004,32.0251,70001.0
2017-02-28 12:55:00,38.93,38.94,38.92,38.94,31860.0,32.0251,32.0333,32.0169,32.0333,31860.0
2017-02-28 13:00:00,38.94,38.96,38.93,38.94,9404.0,32.0333,32.0498,32.0251,32.0333,9404.0
2017-02-28 13:05:00,38.94,38.95,38.93,38.95,24152.0,32.0333,32.0415,32.0251,32.0415,24152.0
2017-02-28 13:10:00,38.95,38.96,38.92,38.92,27016.0,32.0415,32.0498,32.0169,32.0169,27016.0
2017-02-28 13:15:00,38.93,38.98,38.91,38.98,180353.0,32.0251,32.0662,32.0086,32.0662,180353.0
2017-02-28 13:20:00,38.98,38.99,38.96,38.97,31314.0,32.0662,32.0744,32.0498,32.058,31314.0
2017-02-28 13:25:00,38.98,38.98,38.96,38.97,3081.0,32.0662,32.0662,32.0498,32.058,3081.0
2017-02-28 13:30:00,38.97,38.99,38.97,38.99,21403.0,32.058,32.0744,32.058,32.0744,21403.0
2017-02-28 13:35:00,38.99,39.04,38.99,39.02,30481.0,32.0744,32.1156,32.0744,32.0991,30481.0
2017-02-28 13:40:00,39.02,39.03,39.0,39.03,11674.0,32.0991,32.1073,32.0827,32.1073,11674.0
2017-02-28 13:45:00,39.03,39.04,39.01,39.02,17027.0,32.1073,32.1156,32.0909,32.0991,17027.0
2017-02-28 13:50:00,39.02,39.04,39.01,39.03,20741.0,32.0991,32.1156,32.0909,32.1073,20741.0
2017-02-28 13:55:00,39.04,39.04,39.03,39.04,11775.0,32.1156,32.1156,32.1073,32.1156,11775.0
2017-02-28 14:00:00,39.04,39.05,39.03,39.05,30474.0,32.1156,32.1238,32.1073,32.1238,30474.0
2017-02-28 14:05:00,39.04,39.05,39.02,39.02,9962.0,32.1156,32.1238,32.0991,32.0991,9962.0
2017-02-28 14:10:00,39.03,39.05,39.02,39.03,13198.0,32.1073,32.1238,32.0991,32.1073,13198.0
2017-02-28 14:15:00,39.03,39.03,39.01,39.02,22550.0,32.1073,32.1073,32.0909,32.0991,22550.0
2017-02-28 14:20:00,39.02,39.04,39.02,39.03,23805.0,32.0991,32.1156,32.0991,32.1073,23805.0
2017-02-28 14:25:00,39.02,39.04,39.02,39.04,11809.0,32.0991,32.1156,32.0991,32.1156,11809.0
2017-02-28 14:30:00,39.04,39.05,39.04,39.05,12031.0,32.1156,32.1238,32.1156,32.1238,12031.0
2017-02-28 14:35:00,39.05,39.05,39.04,39.05,4368.0,32.1238,32.1238,32.1156,32.1238,4368.0
2017-02-28 14:40:00,39.05,39.05,39.01,39.04,67222.0,32.1238,32.1238,32.0909,32.1156,67222.0
2017-02-28 14:45:00,39.03,39.12,39.03,39.11,36227.0,32.1073,32.1814,32.1073,32.1732,36227.0
2017-02-28 14:50:00,39.11,39.13,39.1,39.13,16459.0,32.1732,32.1896,32.1649,32.1896,16459.0
2017-02-28 14:55:00,39.12,39.16,39.11,39.16,35242.0,32.1814,32.2143,32.1732,32.2143,35242.0
2017-02-28 15:00:00,39.15,39.16,39.14,39.16,20774.0,32.2061,32.2143,32.1978,32.2143,20774.0
2017-02-28 15:05:00,39.16,39.16,39.13,39.14,17339.0,32.2143,32.2143,32.1896,32.1978,17339.0
2017-02-28 15:10:00,39.14,39.16,39.13,39.15,33812.0,32.1978,32.2143,32.1896,32.2061,33812.0
2017-02-28 15:15:00,39.15,39.17,39.13,39.14,73465.0,32.2061,32.2225,32.1896,32.1978,73465.0
2017-02-28 15:20:00,39.14,39.15,39.09,39.11,29848.0,32.1978,32.2061,32.1567,32.1732,29848.0
2017-02-28 15:25:00,39.11,39.13,39.11,39.12,27158.0,32.1732,32.1896,32.1732,32.1814,27158.0
2017-02-28 15:30:00,39.12,39.12,39.09,39.11,47892.0,32.1814,32.1814,32.1567,32.1732,47892.0
2017-02-28 15:35:00,39.11,39.15,39.09,39.11,86638.0,32.1732,32.2061,32.1567,32.1732,86638.0
2017-02-28 15:40:00,39.11,39.12,39.1,39.11,23612.0,32.1732,32.1814,32.1649,32.1732,23612.0
2017-02-28 15:45:00,39.12,39.16,39.11,39.16,101325.0,32.1814,32.2143,32.1732,32.2143,101325.0
2017-02-28 15:50:00,39.16,39.2,39.15,39.2,101031.0,32.2143,32.2472,32.2061,32.2472,101031.0
2017-02-28 15:55:00,39.2,39.26,39.19,39.19,536363.0,32.2472,32.2966,32.239,32.239,536363.0
2017-03-01 09:30:00,39.69,39.91,39.64,39.8,62000.0,32.6503,32.8313,32.6092,32.7408,62000.0
2017-03-01 09:35:00,39.77,39.82,39.63,39.65,62880.0,32.7161,32.7572,32.6009,32.6174,62880.0
2017-03-01 09:40:00,39.64,39.68,39.61,39.61,42215.0,32.6092,32.6421,32.5845,32.5845,42215.0
2017-03-01 09:45:00,39.62,39.62,39.52,39.54,22974.0,32.5927,32.5927,32.5104,32.5269,22974.0
2017-03-01 09:50:00,39.55,39.66,39.54,39.66,19177.0,32.5351,32.6256,32.5269,32.6256,19177.0
2017-03-01 09:55:00,39.66,39.67,39.63,39.63,26692.0,32.6256,32.6338,32.6009,32.6009,26692.0
2017-03-01 10:00:00,39.64,39.66,39.58,39.59,44275.0,32.6092,32.6256,32.5598,32.568,44275.0
2017-03-01 10:05:00,39.58,39.6,39.54,39.59,39329.0,32.5598,32.5762,32.5269,32.568,39329.0
2017-03-01 10:10:00,39.59,39.66,39.59,39.65,33559.0,32.568,32.6256,32.568,32.6174,33559.0
2017-03-01 10:15:00,39.64,39.67,39.6,39.62,25827.0,32.6092,32.6338,32.5762,32.5927,25827.0
2017-03-01 10:20:00,39.63,39.68,39.63,39.67,12833.0,32.6009,32.6421,32.6009,32.6338,12833.0
2017-03-01 10:25:00,39.67,39.67,39.64,39.66,23916.0,32.6338,32.6338,32.6092,32.6256,23916.0
2017-03-01 10:30:00,39.66,39.73,39.64,39.68,123052.0,32.6256,32.6832,32.6092,32.6421,123052.0
2017-03-01 10:35:00,39.68,39.72,39.67,39.71,22895.0,32.6421,32.675,32.6338,32.6667,22895.0
2017-03-01 10:40:00,39.71,39.73,39.69,39.7,67178.0,32.6667,32.6832,32.6503,32.6585,67178.0
2017-03-01 10:45:00,39.7,39.74,39.67,39.68,32215.0,32.6585,32.6914,32.6338,32.6421,32215.0
2017-03-01 10:50:00,39.69,39.69,39.64,39.66,40368.0,32.6503,32.6503,32.6092,32.6256,40368.0
2017-03-01 10:55:00,39.65,39.66,39.61,39.63,25156.0,32.6174,32.6256,32.5845,32.6009,25156.0
2017-03-01 11:00:00,39.63,39.64,39.61,39.62,20211.0,32.6009,32.6092,32.5845,32.5927,20211.0
2017-03-01 11:05:00,39.62,39.72,39.62,39.71,68811.0,32.5927,32.675,32.5927,32.6667,68811.0
2017-03-01 11:10:00,39.72,39.72,39.67,39.68,71551.0,32.675,32.675,32.6338,32.6421,71551.0
2017-03-01 11:15:00,39.68,39.73,39.66,39.72,110171.0,32.6421,32.6832,32.6256,32.675,110171.0
2017-03-01 11:20:00,39.72,39.72,39.65,39.65,70670.0,32.675,32.675,32.6174,32.6174,70670.0
2017-03-01 11:25:00,39.66,39.69,39.65,39.68,11992.0,32.6256,32.6503,32.6174,32.6421,11992.0
2017-03-01 11:30:00,39.68,39.68,39.65,39.67,23872.0,32.6421,32.6421,32.6174,32.6338,23872.0
2017-03-01 11:35:00,39.67,39.67,39.65,39.65,27755.0,32.6338,32.6338,32.6174,32.6174,27755.0
2017-03-01 11:40:00,39.66,39.67,39.64,39.64,23590.0,32.6256,32.6338,32.6092,32.6092,23590.0
2017-03-01 11:45:00,39.64,39.64,39.61,39.63,17781.0,32.6092,32.6092,32.5845,32.6009,17781.0
2017-03-01 11:50:00,39.64,39.66,39.63,39.65,12171.0,32.6092,32.6256,32.6009,32.6174,12171.0
2017-03-01 11:55:00,39.65,39.66,39.64,39.66,16672.0,32.6174,32.6256,32.6092,32.6256,16672.0
2017-03-01 12:00:00,39.66,39.7,39.65,39.69,16664.0,32.6256,32.6585,32.6174,32.6503,16664.0
2017-03-01 12:05:00,39.69,39.73,39.68,39.71,20398.0,32.6503,32.6832,32.6421,32.6667,20398.0
2017-03-01 12:10:00,39.71,39.75,39.7,39.72,26566.0,32.6667,32.6996,32.6585,32.675,26566.0
2017-03-01 12:15:00,39.72,39.75,39.69,39.7,39008.0,32.675,32.6996,32.6503,32.6585,39008.0
2017-03-01 12:20:00,39.7,39.74,39.7,39.73,56815.0,32.6585,32.6914,32.6585,32.6832,56815.0
2017-03-01 12:25:00,39.73,39.75,39.72,39.75,22398.0,32.6832,32.6996,32.675,32.6996,22398.0
2017-03-01 12:30:00,39.75,39.75,39.69,39.7,43854.0,32.6996,32.6996,32.6503,32.6585,43854.0
2017-03-01 12:35:00,39.71,39.72,39.68,39.71,43354.0,32.6667,32.675,32.6421,32.6667,43354.0
2017-03-01 12:40:00,39.71,39.71,39.68,39.69,20247.0,32.6667,32.6667,32.6421,32.6503,20247.0
2017-03-01 12:45:00,39.69,39.7,39.67,39.68,40906.0,32.6503,32.6585,32.6338,32.6421,40906.0
2017-03-01 12:50:00,39.68,39.69,39.65,39.65,18966.0,32.6421,32.6503,32.6174,32.6174,18966.0
2017-03-01 12:55:00,39.66,39.68,39.64,39.68,23198.0,32.6256,32.6421,32.6092,32.6421,23198.0
2017-03-01 13:00:00,39.68,39.72,39.68,39.71,327099.0,32.6421,32.675,32.6421,32.6667,327099.0
2017-03-01 13:05:00,39.7,39.74,39.7,39.71,25444.0,32.6585,32.6914,32.6585,32.6667,25444.0
2017-03-01 13:10:00,39.72,39.73,39.7,39.71,21881.0,32.675,32.6832,32.6585,32.6667,21881.0
2017-03-01 13:15:00,39.71,39.73,39.7,39.7,32020.0,32.6667,32.6832,32.6585,32.6585,32020.0
2017-03-01 13:20:00,39.71,39.74,39.69,39.7,21113.0,32.6667,32.6914,32.6503,32.6585,21113.0
2017-03-01 13:25:00,39.7,39.72,39.69,39.72,13991.0,32.6585,32.675,32.6503,32.675,13991.0
2017-03-01 13:30:00,39.72,39.74,39.7,39.73,13543.0,32.675,32.6914,32.6585,32.6832,13543.0
2017-03-01 13:35:00,39.73,39.73,39.7,39.71,14163.0,32.6832,32.6832,32.6585,32.6667,14163.0
2017-03-01 13:40:00,39.72,39.73,39.7,39.72,15919.0,32.675,32.6832,32.6585,32.675,15919.0
2017-03-01 13:45:00,39.72,39.74,39.71,39.72,15671.0,32.675,32.6914,32.6667,32.675,15671.0
2017-03-01 13:50:00,39.72,39.73,39.68,39.69,14318.0,32.675,32.6832,32.6421,32.6503,14318.0
2017-03-01 13:55:00,39.7,39.71,39.69,39.71,8059.0,32.6585,32.6667,32.6503,32.6667,8059.0
2017-03-01 14:00:00,39.71,39.71,39.66,39.68,27428.0,32.6667,32.6667,32.6256,32.6421,27428.0
2017-03-01 14:05:00,39.68,39.7,39.66,39.67,19320.0,32.6421,32.6585,32.6256,32.6338,19320.0
2017-03-01 14:10:00,39.66,39.71,39.66,39.71,17583.0,32.6256,32.6667,32.6256,32.6667,17583.0
2017-03-01 14:15:00,39.71,39.78,39.7,39.76,36764.0,32.6667,32.7243,32.6585,32.7079,36764.0
2017-03-01 14:20:00,39.76,39.8,39.75,39.8,24824.0,32.7079,32.7408,32.6996,32.7408,24824.0
2017-03-01 14:25:00,39.79,39.8,39.76,39.77,13908.0,32.7325,32.7408,32.7079,32.7161,13908.0
2017-03-01 14:30:00,39.77,39.79,39.76,39.79,19924.0,32.7161,32.7325,32.7079,32.7325,19924.0
2017-03-01 14:35:00,39.79,39.83,39.79,39.82,42797.0,32.7325,32.7655,32.7325,32.7572,42797.0
2017-03-01 14:40:00,39.82,39.83,39.8,39.83,24855.0,32.7572,32.7655,32.7408,32.7655,24855.0
2017-03-01 14:45:00,39.82,39.83,39.8,39.82,16621.0,32.7572,32.7655,32.7408,32.7572,16621.0
2017-03-01 14:50:00,39.82,39.82,39.8,39.8,13292.0,32.7572,32.7572,32.7408,32.7408,13292.0
2017-03-01 14:55:00,39.8,39.83,39.8,39.81,15807.0,32.7408,32.7655,32.7408,32.749,15807.0
2017-03-01 15:00:00,39.81,39.85,39.81,39.85,27633.0,32.749,32.7819,32.749,32.7819,27633.0
2017-03-01 15:05:00,39.84,39.87,39.84,39.86,56721.0,32.7737,32.7984,32.7737,32.7901,56721.0
2017-03-01 15:10:00,39.87,39.88,39.86,39.88,23711.0,32.7984,32.8066,32.7901,32.8066,23711.0
2017-03-01 15:15:00,39.87,39.88,39.81,39.83,104653.0,32.7984,32.8066,32.749,32.7655,104653.0
2017-03-01 15:20:00,39.83,39.85,39.79,39.8,71265.0,32.7655,32.7819,32.7325,32.7408,71265.0
2017-03-01 15:25:00,39.8,39.8,39.76,39.76,27831.0,32.7408,32.7408,32.7079,32.7079,27831.0
2017-03-01 15:30:00,39.76,39.8,39.76,39.8,124902.0,32.7079,32.7408,32.7079,32.7408,124902.0
2017-03-01 15:35:00,39.8,39.82,39.79,39.82,25620.0,32.7408,32.7572,32.7325,32.7572,25620.0
2017-03-01 15:40:00,39.82,39.91,39.81,39.91,111826.0,32.7572,32.8313,32.749,32.8313,111826.0
2017-03-01 15:45:00,39.9,39.91,39.88,39.89,101481.0,32.823,32.8313,32.8066,32.8148,101481.0
2017-03-01 15:50:00,39.89,39.91,39.87,39.87,173115.0,32.8148,32.8313,32.7984,32.7984,173115.0
2017-03-01 15:55:00,39.87,39.88,39.84,39.86,264121.0,32.7984,32.8066,32.7737,32.7901,264121.0
2017-03-02 09:30:00,39.83,39.92,39.83,39.86,27967.0,32.7655,32.8395,32.7655,32.7901,27967.0
2017-03-02 09:35:00,39.87,39.89,39.78,39.8,35318.0,32.7984,32.8148,32.7243,32.7408,35318.0
2017-03-02 09:40:00,39.8,39.82,39.8,39.8,6156.0,32.7408,32.7572,32.7408,32.7408,6156.0
2017-03-02 09:45:00,39.8,39.81,39.72,39.74,28305.0,32.7408,32.749,32.675,32.6914,28305.0
2017-03-02 09:50:00,39.74,39.76,39.73,39.76,13554.0,32.6914,32.7079,32.6832,32.7079,13554.0
2017-03-02 09:55:00,39.76,39.77,39.75,39.76,5324.0,32.7079,32.7161,32.6996,32.7079,5324.0
2017-03-02 10:00:00,39.75,39.77,39.72,39.76,34992.0,32.6996,32.7161,32.675,32.7079,34992.0
2017-03-02 10:05:00,39.77,39.77,39.74,39.75,13174.0,32.7161,32.7161,32.6914,32.6996,13174.0
2017-03-02 10:10:00,39.74,39.76,39.73,39.75,16324.0,32.6914,32.7079,32.6832,32.6996,16324.0
2017-03-02 10:15:00,39.75,39.79,39.74,39.78,24172.0,32.6996,32.7325,32.6914,32.7243,24172.0
2017-03-02 10:20:00,39.78,39.8,39.76,39.8,15171.0,32.7243,32.7408,32.7079,32.7408,15171.0
2017-03-02 10:25:00,39.82,39.84,39.79,39.83,7469.0,32.7572,32.7737,32.7325,32.7655,7469.0
2017-03-02 10:30:00,39.83,39.84,39.8,39.81,23540.0,32.7655,32.7737,32.7408,32.749,23540.0
2017-03-02 10:35:00,39.8,39.82,39.79,39.8,46785.0,32.7408,32.7572,32.7325,32.7408,46785.0
2017-03-02 10:40:00,39.8,39.9,39.79,39.9,22606.0,32.7408,32.823,32.7325,32.823,22606.0
2017-03-02 10:45:00,39.9,39.91,39.88,39.9,23330.0,32.823,32.8313,32.8066,32.823,23330.0
2017-03-02 10:50:00,39.91,39.94,39.89,39.93,20287.0,32.8313,32.8559,32.8148,32.8477,20287.0
2017-03-02 10:55:00,39.94,39.94,39.91,39.91,8263.0,32.8559,32.8559,32.8313,32.8313,8263.0
2017-03-02 11:00:00,39.91,39.92,39.87,39.89,21190.0,32.8313,32.8395,32.7984,32.8148,21190.0
2017-03-02 11:05:00,39.89,39.89,39.85,39.87,27834.0,32.8148,32.8148,32.7819,32.7984,27834.0
2017-03-02 11:10:00,39.87,39.87,39.83,39.84,28351.0,32.7984,32.7984,32.7655,32.7737,28351.0
2017-03-02 11:15:00,39.84,39.85,39.81,39.82,23206.0,32.7737,32.7819,32.749,32.7572,23206.0
2017-03-02 11:20:00,39.82,39.84,39.81,39.81,11610.0,32.7572,32.7737,32.749,32.749,11610.0
2017-03-02 11:25:00,39.8,39.8,39.75,39.76,13360.0,32.7408,32.7408,32.6996,32.7079,13360.0
2017-03-02 11:30:00,39.75,39.77,39.71,39.71,19871.0,32.6996,32.7161,32.6667,32.6667,19871.0
2017-03-02 11:35:00,39.71,39.72,39.69,39.69,14640.0,32.6667,32.675,32.6503,32.6503,14640.0
2017-03-02 11:40:00,39.7,39.7,39.68,39.7,29872.0,32.6585,32.6585,32.6421,32.6585,29872.0
2017-03-02 11:45:00,39.69,39.72,39.67,39.72,47698.0,32.6503,32.675,32.6338,32.675,47698.0
2017-03-02 11:50:00,39.72,39.73,39.71,39.72,9652.0,32.675,32.6832,32.6667,32.675,9652.0
2017-03-02 11:55:00,39.72,39.75,39.72,39.75,7000.0,32.675,32.6996,32.675,32.6996,7000.0
2017-03-02 12:00:00,39.74,39.77,39.72,39.76,129970.0,32.6914,32.7161,32.675,32.7079,129970.0
2017-03-02 12:05:00,39.75,39.75,39.73,39.73,13517.0,32.6996,32.6996,32.6832,32.6832,13517.0
2017-03-02 12:10:00,39.72,39.72,39.68,39.69,13376.0,32.675,32.675,32.6421,32.6503,13376.0
2017-03-02 12:15:00,39.68,39.71,39.68,39.68,7499.0,32.6421,32.6667,32.6421,32.6421,7499.0
2017-03-02 12:20:00,39.68,39.68,39.65,39.66,12383.0,32.6421,32.6421,32.6174,32.6256,12383.0
2017-03-02 12:25:00,39.67,39.67,39.62,39.64,25884.0,32.6338,32.6338,32.5927,32.6092,25884.0
2017-03-02 12:30:00,39.64,39.69,39.63,39.67,28447.0,32.6092,32.6503,32.6009,32.6338,28447.0
2017-03-02 12:35:00,39.67,39.7,39.67,39.69,17958.0,32.6338,32.6585,32.6338,32.6503,17958.0
2017-03-02 12:40:00,39.69,39.69,39.65,39.68,18403.0,32.6503,32.6503,32.6174,32.6421,18403.0
2017-03-02 12:45:00,39.67,39.68,39.64,39.67,17893.0,32.6338,32.6421,32.6092,32.6338,17893.0
2017-03-02 12:50:00,39.67,39.68,39.66,39.68,3684.0,32.6338,32.6421,32.6256,32.6421,3684.0
2017-03-02 12:55:00,39.68,39.68,39.66,39.66,13075.0,32.6421,32.6421,32.6256,32.6256,13075.0
2017-03-02 13:00:00,39.66,39.68,39.66,39.68,12671.0,32.6256,32.6421,32.6256,32.6421,12671.0
2017-03-02 13:05:00,39.69,39.7,39.67,39.7,21069.0,32.6503,32.6585,32.6338,32.6585,21069.0
2017-03-02 13:10:00,39.69,39.69,39.67,39.68,11875.0,32.6503,32.6503,32.6338,32.6421,11875.0
2017-03-02 13:15:00,39.68,39.7,39.67,39.68,11956.0,32.6421,32.6585,32.6338,32.6421,11956.0
2017-03-02 13:20:00,39.69,39.7,39.67,39.7,23964.0,32.6503,32.6585,32.6338,32.6585,23964.0
2017-03-02 13:25:00,39.7,39.7,39.68,39.7,34370.0,32.6585,32.6585,32.6421,32.6585,34370.0
2017-03-02 13:30:00,39.69,39.71,39.66,39.66,21216.0,32.6503,32.6667,32.6256,32.6256,21216.0
2017-03-02 13:35:00,39.67,39.68,39.65,39.66,13898.0,32.6338,32.6421,32.6174,32.6256,13898.0
2017-03-02 13:40:00,39.66,39.68,39.65,39.67,8624.0,32.6256,32.6421,32.6174,32.6338,8624.0
2017-03-02 13:45:00,39.67,39.69,39.67,39.69,10434.0,32.6338,32.6503,32.6338,32.6503,10434.0
2017-03-02 13:50:00,39.69,39.7,39.67,39.69,16659.0,32.6503,32.6585,32.6338,32.6503,16659.0
2017-03-02 13:55:00,39.69,39.71,39.68,39.7,11327.0,32.6503,32.6667,32.6421,32.6585,11327.0
2017-03-02 14:00:00,39.7,39.76,39.69,39.75,35014.0,32.6585,32.7079,32.6503,32.6996,35014.0
2017-03-02 14:05:00,39.74,39.78,39.74,39.76,14211.0,32.6914,32.7243,32.6914,32.7079,14211.0
2017-03-02 14:10:00,39.75,39.77,39.73,39.76,14933.0,32.6996,32.7161,32.6832,32.7079,14933.0
2017-03-02 14:15:00,39.75,39.76,39.7,39.7,24949.0,32.6996,32.7079,32.6585,32.6585,24949.0
2017-03-02 14:20:00,39.71,39.71,39.7,39.71,3017.0,32.6667,32.6667,32.6585,32.6667,3017.0
2017-03-02 14:25:00,39.71,39.77,39.7,39.76,16484.0,32.6667,32.7161,32.6585,32.7079,16484.0
2017-03-02 14:30:00,39.76,39.79,39.75,39.79,13258.0,32.7079,32.7325,32.6996,32.7325,13258.0
2017-03-02 14:35:00,39.78,39.81,39.77,39.81,32054.0,32.7243,32.749,32.7161,32.749,32054.0
2017-03-02 14:40:00,39.81,39.85,39.8,39.84,34845.0,32.749,32.7819,32.7408,32.7737,34845.0
2017-03-02 14:45:00,39.84,39.86,39.82,39.84,23375.0,32.7737,32.7901,32.7572,32.7737,23375.0
2017-03-02 14:50:00,39.84,39.85,39.83,39.84,10454.0,32.7737,32.7819,32.7655,32.7737,10454.0
2017-03-02 14:55:00,39.84,39.84,39.82,39.83,10514.0,32.7737,32.7737,32.7572,32.7655,10514.0
2017-03-02 15:00:00,39.83,39.84,39.81,39.82,25266.0,32.7655,32.7737,32.749,32.7572,25266.0
2017-03-02 15:05:00,39.82,39.82,39.77,39.77,12565.0,32.7572,32.7572,32.7161,32.7161,12565.0
2017-03-02 15:10:00,39.77,39.79,39.75,39.75,13383.0,32.7161,32.7325,32.6996,32.6996,13383.0
2017-03-02 15:15:00,39.75,39.75,39.71,39.72,10200.0,32.6996,32.6996,32.6667,32.675,10200.0
2017-03-02 15:20:00,39.73,39.75,39.72,39.75,11742.0,32.6832,32.6996,32.675,32.6996,11742.0
2017-03-02 15:25:00,39.74,39.74,39.7,39.73,26242.0,32.6914,32.6914,32.6585,32.6832,26242.0
2017-03-02 15:30:00,39.72,39.73,39.69,39.7,27365.0,32.675,32.6832,32.6503,32.6585,27365.0
2017-03-02 15:35:00,39.7,39.73,39.69,39.7,34809.0,32.6585,32.6832,32.6503,32.6585,34809.0
2017-03-02 15:40:00,39.71,39.72,39.65,39.67,35034.0,32.6667,32.675,32.6174,32.6338,35034.0
2017-03-02 15:45:00,39.67,39.69,39.66,39.67,40347.0,32.6338,32.6503,32.6256,32.6338,40347.0
2017-03-02 15:50:00,39.67,39.68,39.64,39.66,73655.0,32.6338,32.6421,32.6092,32.6256,73655.0
2017-03-02 15:55:00,39.65,39.69,39.65,39.67,262307.0,32.6174,32.6503,32.6174,32.6338,262307.0
2017-03-03 09:30:00,39.59,39.73,39.59,39.63,21503.0,32.568,32.6832,32.568,32.6009,21503.0
2017-03-03 09:35:00,39.65,39.72,39.65,39.7,5825.0,32.6174,32.675,32.6174,32.6585,5825.0
2017-03-03 09:40:00,39.7,39.72,39.69,39.71,4750.0,32.6585,32.675,32.6503,32.6667,4750.0
2017-03-03 09:45:00,39.71,39.71,39.6,39.64,18279.0,32.6667,32.6667,32.5762,32.6092,18279.0
2017-03-03 09:50:00,39.64,39.65,39.57,39.58,16656.0,32.6092,32.6174,32.5516,32.5598,16656.0
2017-03-03 09:55:00,39.58,39.59,39.55,39.57,8261.0,32.5598,32.568,32.5351,32.5516,8261.0
2017-03-03 10:00:00,39.56,39.62,39.56,39.58,34553.0,32.5433,32.5927,32.5433,32.5598,34553.0
2017-03-03 10:05:00,39.58,39.6,39.53,39.58,35208.0,32.5598,32.5762,32.5187,32.5598,35208.0
2017-03-03 10:10:00,39.58,39.64,39.58,39.63,21756.0,32.5598,32.6092,32.5598,32.6009,21756.0
2017-03-03 10:15:00,39.63,39.65,39.62,39.63,14793.0,32.6009,32.6174,32.5927,32.6009,14793.0
2017-03-03 10:20:00,39.64,39.64,39.57,39.63,19489.0,32.6092,32.6092,32.5516,32.6009,19489.0
2017-03-03 10:25:00,39.63,39.66,39.61,39.66,49231.0,32.6009,32.6256,32.5845,32.6256,49231.0
2017-03-03 10:30:00,39.65,39.67,39.64,39.66,57594.0,32.6174,32.6338,32.6092,32.6256,57594.0
2017-03-03 10:35:00,39.65,39.67,39.64,39.66,17142.0,32.6174,32.6338,32.6092,32.6256,17142.0
2017-03-03 10:40:00,39.66,39.69,39.65,39.69,13019.0,32.6256,32.6503,32.6174,32.6503,13019.0
2017-03-03 10:45:00,39.69,39.7,39.67,39.69,33418.0,32.6503,32.6585,32.6338,32.6503,33418.0
2017-03-03 10:50:00,39.7,39.7,39.68,39.69,22181.0,32.6585,32.6585,32.6421,32.6503,22181.0
2017-03-03 10:55:00,39.69,39.7,39.66,39.68,20903.0,32.6503,32.6585,32.6256,32.6421,20903.0
2017-03-03 11:00:00,39.67,39.67,39.66,39.66,5160.0,32.6338,32.6338,32.6256,32.6256,5160.0
2017-03-03 11:05:00,39.67,39.7,39.67,39.67,20799.0,32.6338,32.6585,32.6338,32.6338,20799.0
2017-03-03 11:10:00,39.67,39.68,39.66,39.67,11067.0,32.6338,32.6421,32.6256,32.6338,11067.0
2017-03-03 11:15:00,39.67,39.67,39.66,39.67,6475.0,32.6338,32.6338,32.6256,32.6338,6475.0
2017-03-03 11:20:00,39.66,39.69,39.66,39.68,7026.0,32.6256,32.6503,32.6256,32.6421,7026.0
2017-03-03 11:25:00,39.68,39.69,39.63,39.64,18315.0,32.6421,32.6503,32.6009,32.6092,18315.0
2017-03-03 11:30:00,39.64,39.64,39.6,39.6,14197.0,32.6092,32.6092,32.5762,32.5762,14197.0
2017-03-03 11:35:00,39.6,39.6,39.54,39.58,27156.0,32.5762,32.5762,32.5269,32.5598,27156.0
2017-03-03 11:40:00,39.58,39.6,39.58,39.58,8235.0,32.5598,32.5762,32.5598,32.5598,8235.0
2017-03-03 11:45:00,39.58,39.61,39.58,39.6,10901.0,32.5598,32.5845,32.5598,32.5762,10901.0
2017-03-03 11:50:00,39.6,39.63,39.6,39.62,9920.0,32.5762,32.6009,32.5762,32.5927,9920.0
2017-03-03 11:55:00,39.62,39.63,39.6,39.63,8747.0,32.5927,32.6009,32.5762,32.6009,8747.0
2017-03-03 12:00:00,39.63,39.68,39.62,39.67,16000.0,32.6009,32.6421,32.5927,32.6338,16000.0
2017-03-03 12:05:00,39.67,39.7,39.67,39.68,11095.0,32.6338,32.6585,32.6338,32.6421,11095.0
2017-03-03 12:10:00,39.68,39.69,39.67,39.68,9289.0,32.6421,32.6503,32.6338,32.6421,9289.0
2017-03-03 12:15:00,39.69,39.69,39.65,39.67,12912.0,32.6503,32.6503,32.6174,32.6338,12912.0
2017-03-03 12:20:00,39.68,39.7,39.67,39.69,18174.0,32.6421,32.6585,32.6338,32.6503,18174.0
2017-03-03 12:25:00,39.68,39.7,39.68,39.69,9138.0,32.6421,32.6585,32.6421,32.6503,9138.0
2017-03-03 12:30:00,39.7,39.71,39.69,39.69,11562.0,32.6585,32.6667,32.6503,32.6503,11562.0
2017-03-03 12:35:00,39.69,39.7,39.68,39.69,4080.0,32.6503,32.6585,32.6421,32.6503,4080.0
2017-03-03 12:40:00,39.69,39.73,39.69,39.73,18085.0,32.6503,32.6832,32.6503,32.6832,18085.0
2017-03-03 12:45:00,39.73,39.75,39.73,39.73,8839.0,32.6832,32.6996,32.6832,32.6832,8839.0
2017-03-03 12:50:00,39.73,39.74,39.71,39.73,12660.0,32.6832,32.6914,32.6667,32.6832,12660.0
2017-03-03 12:55:00,39.73,39.75,39.72,39.75,10746.0,32.6832,32.6996,32.675,32.6996,10746.0
2017-03-03 13:00:00,39.75,39.78,39.73,39.78,25139.0,32.6996,32.7243,32.6832,32.7243,25139.0
2017-03-03 13:05:00,39.77,39.78,39.73,39.73,10912.0,32.7161,32.7243,32.6832,32.6832,10912.0
2017-03-03 13:10:00,39.73,39.75,39.72,39.72,13682.0,32.6832,32.6996,32.675,32.675,13682.0
2017-03-03 13:15:00,39.72,39.75,39.72,39.73,14928.0,32.675,32.6996,32.675,32.6832,14928.0
2017-03-03 13:20:00,39.73,39.73,39.7,39.71,7795.0,32.6832,32.6832,32.6585,32.6667,7795.0
2017-03-03 13:25:00,39.71,39.75,39.71,39.74,15267.0,32.6667,32.6996,32.6667,32.6914,15267.0
2017-03-03 13:30:00,39.75,39.76,39.74,39.74,5500.0,32.6996,32.7079,32.6914,32.6914,5500.0
2017-03-03 13:35:00,39.74,39.75,39.73,39.75,6580.0,32.6914,32.6996,32.6832,32.6996,6580.0
2017-03-03 13:40:00,39.76,39.8,39.76,39.79,15088.0,32.7079,32.7408,32.7079,32.7325,15088.0
2017-03-03 13:45:00,39.79,39.81,39.79,39.81,40108.0,32.7325,32.749,32.7325,32.749,40108.0
2017-03-03 13:50:00,39.8,39.81,39.79,39.79,16649.0,32.7408,32.749,32.7325,32.7325,16649.0
2017-03-03 13:55:00,39.8,39.83,39.79,39.79,26031.0,32.7408,32.7655,32.7325,32.7325,26031.0
2017-03-03 14:00:00,39.79,39.81,39.79,39.79,18964.0,32.7325,32.749,32.7325,32.7325,18964.0
2017-03-03 14:05:00,39.8,39.8,39.78,39.78,6432.0,32.7408,32.7408,32.7243,32.7243,6432.0
2017-03-03 14:10:00,39.78,39.81,39.78,39.8,21063.0,32.7243,32.749,32.7243,32.7408,21063.0
2017-03-03 14:15:00,39.8,39.8,39.77,39.77,8709.0,32.7408,32.7408,32.7161,32.7161,8709.0
2017-03-03 14:20:00,39.77,39.79,39.75,39.78,13393.0,32.7161,32.7325,32.6996,32.7243,13393.0
2017-03-03 14:25:00,39.77,39.78,39.74,39.75,12385.0,32.7161,32.7243,32.6914,32.6996,12385.0
2017-03-03 14:30:00,39.75,39.78,39.75,39.76,7551.0,32.6996,32.7243,32.6996,32.7079,7551.0
2017-03-03 14:35:00,39.77,39.79,39.76,39.77,12747.0,32.7161,32.7325,32.7079,32.7161,12747.0
2017-03-03 14:40:00,39.77,39.78,39.76,39.77,11164.0,32.7161,32.7243,32.7079,32.7161,11164.0
2017-03-03 14:45:00,39.77,39.8,39.77,39.79,14187.0,32.7161,32.7408,32.7161,32.7325,14187.0
2017-03-03 14:50:00,39.79,39.8,39.78,39.8,8367.0,32.7325,32.7408,32.7243,32.7408,8367.0
2017-03-03 14:55:00,39.8,39.8,39.79,39.8,4954.0,32.7408,32.7408,32.7325,32.7408,4954.0
2017-03-03 15:00:00,39.79,39.8,39.77,39.78,21274.0,32.7325,32.7408,32.7161,32.7243,21274.0
2017-03-03 15:05:00,39.78,39.8,39.78,39.79,11809.0,32.7243,32.7408,32.7243,32.7325,11809.0
2017-03-03 15:10:00,39.79,39.81,39.79,39.8,47023.0,32.7325,32.749,32.7325,32.7408,47023.0
2017-03-03 15:15:00,39.8,39.81,39.79,39.8,22386.0,32.7408,32.749,32.7325,32.7408,22386.0
2017-03-03 15:20:00,39.8,39.82,39.8,39.82,18122.0,32.7408,32.7572,32.7408,32.7572,18122.0
2017-03-03 15:25:00,39.82,39.82,39.81,39.82,15444.0,32.7572,32.7572,32.749,32.7572,15444.0
2017-03-03 15:30:00,39.82,39.82,39.79,39.8,15941.0,32.7572,32.7572,32.7325,32.7408,15941.0
2017-03-03 15:35:00,39.79,39.81,39.79,39.8,37712.0,32.7325,32.749,32.7325,32.7408,37712.0
2017-03-03 15:40:00,39.8,39.81,39.77,39.79,49475.0,32.7408,32.749,32.7161,32.7325,49475.0
2017-03-03 15:45:00,39.78,39.79,39.77,39.79,36569.0,32.7243,32.7325,32.7161,32.7325,36569.0
2017-03-03 15:50:00,39.79,39.8,39.78,39.8,44646.0,32.7325,32.7408,32.7243,32.7408,44646.0
2017-03-03 15:55:00,39.8,39.84,39.77,39.82,202439.0,32.7408,32.7737,32.7161,32.7572,202439.0
2017-03-06 09:30:00,39.6,39.67,39.59,39.63,26187.0,32.5762,32.6338,32.568,32.6009,26187.0
2017-03-06 09:35:00,39.63,39.67,39.61,39.65,3214.0,32.6009,32.6338,32.5845,32.6174,3214.0
2017-03-06 09:40:00,39.67,39.73,39.65,39.65,8206.0,32.6338,32.6832,32.6174,32.6174,8206.0
2017-03-06 09:45:00,39.67,39.7,39.62,39.65,9713.0,32.6338,32.6585,32.5927,32.6174,9713.0
2017-03-06 09:50:00,39.65,39.69,39.65,39.69,7300.0,32.6174,32.6503,32.6174,32.6503,7300.0
2017-03-06 09:55:00,39.69,39.71,39.67,39.7,16609.0,32.6503,32.6667,32.6338,32.6585,16609.0
2017-03-06 10:00:00,39.7,39.7,39.65,39.68,15378.0,32.6585,32.6585,32.6174,32.6421,15378.0
2017-03-06 10:05:00,39.68,39.71,39.65,39.71,25182.0,32.6421,32.6667,32.6174,32.6667,25182.0
2017-03-06 10:10:00,39.71,39.73,39.68,39.68,8101.0,32.6667,32.6832,32.6421,32.6421,8101.0
2017-03-06 10:15:00,39.69,39.7,39.66,39.66,9192.0,32.6503,32.6585,32.6256,32.6256,9192.0
2017-03-06 10:20:00,39.66,39.7,39.64,39.69,11000.0,32.6256,32.6585,32.6092,32.6503,11000.0
2017-03-06 10:25:00,39.69,39.69,39.65,39.66,6100.0,32.6503,32.6503,32.6174,32.6256,6100.0
2017-03-06 10:30:00,39.66,39.67,39.64,39.65,16847.0,32.6256,32.6338,32.6092,32.6174,16847.0
2017-03-06 10:35:00,39.66,39.68,39.61,39.68,32175.0,32.6256,32.6421,32.5845,32.6421,32175.0
2017-03-06 10:40:00,39.67,39.68,39.62,39.62,9894.0,32.6338,32.6421,32.5927,32.5927,9894.0
2017-03-06 10:45:00,39.63,39.66,39.62,39.66,26524.0,32.6009,32.6256,32.5927,32.6256,26524.0
2017-03-06 10:50:00,39.65,39.66,39.62,39.62,14157.0,32.6174,32.6256,32.5927,32.5927,14157.0
2017-03-06 10:55:00,39.62,39.65,39.62,39.64,22902.0,32.5927,32.6174,32.5927,32.6092,22902.0
2017-03-06 11:00:00,39.63,39.65,39.62,39.64,7083.0,32.6009,32.6174,32.5927,32.6092,7083.0
2017-03-06 11:05:00,39.64,39.65,39.61,39.62,13491.0,32.6092,32.6174,32.5845,32.5927,13491.0
2017-03-06 11:10:00,39.61,39.61,39.59,39.6,14450.0,32.5845,32.5845,32.568,32.5762,14450.0
2017-03-06 11:15:00,39.6,39.61,39.59,39.59,49184.0,32.5762,32.5845,32.568,32.568,49184.0
2017-03-06 11:20:00,39.59,39.6,39.58,39.59,9007.0,32.568,32.5762,32.5598,32.568,9007.0
2017-03-06 11:25:00,39.59,39.6,39.57,39.57,19221.0,32.568,32.5762,32.5516,32.5516,19221.0
2017-03-06 11:30:00,39.57,39.58,39.55,39.56,11249.0,32.5516,32.5598,32.5351,32.5433,11249.0
2017-03-06 11:35:00,39.57,39.59,39.55,39.57,22151.0,32.5516,32.568,32.5351,32.5516,22151.0
2017-03-06 11:40:00,39.57,39.57,39.54,39.55,7634.0,32.5516,32.5516,32.5269,32.5351,7634.0
2017-03-06 11:45:00,39.55,39.56,39.54,39.55,31760.0,32.5351,32.5433,32.5269,32.5351,31760.0
2017-03-06 11:50:00,39.56,39.56,39.54,39.56,16449.0,32.5433,32.5433,32.5269,32.5433,16449.0
2017-03-06 11:55:00,39.55,39.56,39.54,39.54,3871.0,32.5351,32.5433,32.5269,32.5269,3871.0
2017-03-06 12:00:00,39.54,39.56,39.54,39.55,20456.0,32.5269,32.5433,32.5269,32.5351,20456.0
2017-03-06 12:05:00,39.56,39.56,39.55,39.55,12727.0,32.5433,32.5433,32.5351,32.5351,12727.0
2017-03-06 12:10:00,39.55,39.56,39.54,39.54,16418.0,32.5351,32.5433,32.5269,32.5269,16418.0
2017-03-06 12:15:00,39.55,39.56,39.54,39.55,13781.0,32.5351,32.5433,32.5269,32.5351,13781.0
2017-03-06 12:20:00,39.55,39.57,39.54,39.55,19682.0,32.5351,32.5516,32.5269,32.5351,19682.0
2017-03-06 12:25:00,39.55,39.57,39.54,39.56,25011.0,32.5351,32.5516,32.5269,32.5433,25011.0
2017-03-06 12:30:00,39.56,39.58,39.55,39.57,15707.0,32.5433,32.5598,32.5351,32.5516,15707.0
2017-03-06 12:35:00,39.57,39.58,39.55,39.55,22838.0,32.5516,32.5598,32.5351,32.5351,22838.0
2017-03-06 12:40:00,39.55,39.58,39.55,39.57,20894.0,32.5351,32.5598,32.5351,32.5516,20894.0
2017-03-06 12:45:00,39.57,39.58,39.56,39.56,11423.0,32.5516,32.5598,32.5433,32.5433,11423.0
2017-03-06 12:50:00,39.56,39.58,39.55,39.55,21330.0,32.5433,32.5598,32.5351,32.5351,21330.0
2017-03-06 12:55:00,39.56,39.57,39.54,39.55,23676.0,32.5433,32.5516,32.5269,32.5351,23676.0
2017-03-06 13:00:00,39.55,39.56,39.54,39.55,44919.0,32.5351,32.5433,32.5269,32.5351,44919.0
2017-03-06 13:05:00,39.55,39.55,39.53,39.54,12644.0,32.5351,32.5351,32.5187,32.5269,12644.0
2017-03-06 13:10:00,39.55,39.6,39.55,39.59,52429.0,32.5351,32.5762,32.5351,32.568,52429.0
2017-03-06 13:15:00,39.59,39.59,39.55,39.55,29061.0,32.568,32.568,32.5351,32.5351,29061.0
2017-03-06 13:20:00,39.56,39.57,39.55,39.56,38337.0,32.5433,32.5516,32.5351,32.5433,38337.0
2017-03-06 13:25:00,39.55,39.56,39.53,39.55,11770.0,32.5351,32.5433,32.5187,32.5351,11770.0
2017-03-06 13:30:00,39.54,39.55,39.54,39.54,4758.0,32.5269,32.5351,32.5269,32.5269,4758.0
2017-03-06 13:35:00,39.55,39.55,39.53,39.54,45953.0,32.5351,32.5351,32.5187,32.5269,45953.0
2017-03-06 13:40:00,39.54,39.54,39.51,39.52,7313.0,32.5269,32.5269,32.5022,32.5104,7313.0
2017-03-06 13:45:00,39.52,39.52,39.5,39.5,6164.0,32.5104,32.5104,32.494,32.494,6164.0
2017-03-06 13:50:00,39.51,39.51,39.48,39.49,24822.0,32.5022,32.5022,32.4775,32.4858,24822.0
2017-03-06 13:55:00,39.5,39.51,39.48,39.5,9438.0,32.494,32.5022,32.4775,32.494,9438.0
2017-03-06 14:00:00,39.51,39.51,39.47,39.47,6749.0,32.5022,32.5022,32.4693,32.4693,6749.0
2017-03-06 14:05:00,39.47,39.52,39.47,39.52,29337.0,32.4693,32.5104,32.4693,32.5104,29337.0
2017-03-06 14:10:00,39.51,39.51,39.49,39.49,13035.0,32.5022,32.5022,32.4858,32.4858,13035.0
2017-03-06 14:15:00,39.5,39.5,39.48,39.48,6891.0,32.494,32.494,32.4775,32.4775,6891.0
2017-03-06 14:20:00,39.48,39.49,39.47,39.48,21950.0,32.4775,32.4858,32.4693,32.4775,21950.0
2017-03-06 14:25:00,39.49,39.49,39.48,39.48,2335.0,32.4858,32.4858,32.4775,32.4775,2335.0
2017-03-06 14:30:00,39.48,39.5,39.48,39.48,14923.0,32.4775,32.494,32.4775,32.4775,14923.0
2017-03-06 14:35:00,39.49,39.49,39.48,39.48,8679.0,32.4858,32.4858,32.4775,32.4775,8679.0
2017-03-06 14:40:00,39.48,39.49,39.47,39.47,7416.0,32.4775,32.4858,32.4693,32.4693,7416.0
2017-03-06 14:45:00,39.47,39.49,39.46,39.46,19554.0,32.4693,32.4858,32.4611,32.4611,19554.0
2017-03-06 14:50:00,39.47,39.48,39.46,39.47,18174.0,32.4693,32.4775,32.4611,32.4693,18174.0
2017-03-06 14:55:00,39.47,39.48,39.46,39.46,16845.0,32.4693,32.4775,32.4611,32.4611,16845.0
2017-03-06 15:00:00,39.47,39.48,39.46,39.46,23697.0,32.4693,32.4775,32.4611,32.4611,23697.0
2017-03-06 15:05:00,39.46,39.47,39.46,39.47,9349.0,32.4611,32.4693,32.4611,32.4693,9349.0
2017-03-06 15:10:00,39.47,39.49,39.46,39.48,40471.0,32.4693,32.4858,32.4611,32.4775,40471.0
2017-03-06 15:15:00,39.48,39.5,39.48,39.49,17341.0,32.4775,32.494,32.4775,32.4858,17341.0
2017-03-06 15:20:00,39.5,39.5,39.48,39.48,18575.0,32.494,32.494,32.4775,32.4775,18575.0
2017-03-06 15:25:00,39.48,39.49,39.47,39.47,25057.0,32.4775,32.4858,32.4693,32.4693,25057.0
2017-03-06 15:30:00,39.47,39.48,39.45,39.45,35349.0,32.4693,32.4775,32.4529,32.4529,35349.0
2017-03-06 15:35:00,39.45,39.48,39.44,39.47,96526.0,32.4529,32.4775,32.4446,32.4693,96526.0
2017-03-06 15:40:00,39.47,39.48,39.47,39.48,43314.0,32.4693,32.4775,32.4693,32.4775,43314.0
2017-03-06 15:45:00,39.48,39.48,39.46,39.46,34700.0,32.4775,32.4775,32.4611,32.4611,34700.0
2017-03-06 15:50:00,39.47,39.47,39.44,39.44,39164.0,32.4693,32.4693,32.4446,32.4446,39164.0
2017-03-06 15:55:00,39.44,39.45,39.4,39.41,157419.0,32.4446,32.4529,32.4117,32.4199,157419.0
2017-03-07 09:30:00,39.45,39.57,39.4,39.42,15337.0,32.4529,32.5516,32.4117,32.4282,15337.0
2017-03-07 09:35:00,39.43,39.43,39.38,39.38,23628.0,32.4364,32.4364,32.3953,32.3953,23628.0
2017-03-07 09:40:00,39.38,39.41,39.37,39.41,17933.0,32.3953,32.4199,32.387,32.4199,17933.0
2017-03-07 09:45:00,39.41,39.43,39.39,39.4,44812.0,32.4199,32.4364,32.4035,32.4117,44812.0
2017-03-07 09:50:00,39.39,39.41,39.37,39.37,17011.0,32.4035,32.4199,32.387,32.387,17011.0
2017-03-07 09:55:00,39.37,39.37,39.33,39.33,18580.0,32.387,32.387,32.3541,32.3541,18580.0
2017-03-07 10:00:00,39.33,39.36,39.32,39.36,16943.0,32.3541,32.3788,32.3459,32.3788,16943.0
2017-03-07 10:05:00,39.35,39.35,39.32,39.33,17486.0,32.3706,32.3706,32.3459,32.3541,17486.0
2017-03-07 10:10:00,39.33,39.35,39.32,39.33,16365.0,32.3541,32.3706,32.3459,32.3541,16365.0
2017-03-07 10:15:00,39.34,39.35,39.33,39.35,15054.0,32.3624,32.3706,32.3541,32.3706,15054.0
2017-03-07 10:20:00,39.34,39.38,39.34,39.38,19203.0,32.3624,32.3953,32.3624,32.3953,19203.0
2017-03-07 10:25:00,39.38,39.38,39.33,39.34,22724.0,32.3953,32.3953,32.3541,32.3624,22724.0
2017-03-07 10:30:00,39.35,39.37,39.34,39.35,35237.0,32.3706,32.387,32.3624,32.3706,35237.0
2017-03-07 10:35:00,39.35,39.36,39.33,39.33,18600.0,32.3706,32.3788,32.3541,32.3541,18600.0
2017-03-07 10:40:00,39.33,39.38,39.33,39.36,20218.0,32.3541,32.3953,32.3541,32.3788,20218.0
2017-03-07 10:45:00,39.36,39.37,39.31,39.32,15057.0,32.3788,32.387,32.3377,32.3459,15057.0
2017-03-07 10:50:00,39.33,39.35,39.32,39.35,9115.0,32.3541,32.3706,32.3459,32.3706,9115.0
2017-03-07 10:55:00,39.34,39.35,39.33,39.33,11601.0,32.3624,32.3706,32.3541,32.3541,11601.0
2017-03-07 11:00:00,39.34,39.38,39.33,39.37,27034.0,32.3624,32.3953,32.3541,32.387,27034.0
2017-03-07 11:05:00,39.37,39.38,39.36,39.37,14454.0,32.387,32.3953,32.3788,32.387,14454.0
2017-03-07 11:10:00,39.37,39.38,39.36,39.37,38284.0,32.387,32.3953,32.3788,32.387,38284.0
2017-03-07 11:15:00,39.37,39.38,39.36,39.37,12598.0,32.387,32.3953,32.3788,32.387,12598.0
2017-03-07 11:20:00,39.37,39.38,39.33,39.35,27632.0,32.387,32.3953,32.3541,32.3706,27632.0
2017-03-07 11:25:00,39.35,39.36,39.32,39.32,8402.0,32.3706,32.3788,32.3459,32.3459,8402.0
2017-03-07 11:30:00,39.33,39.36,39.32,39.36,10534.0,32.3541,32.3788,32.3459,32.3788,10534.0
2017-03-07 11:35:00,39.36,39.36,39.34,39.36,15665.0,32.3788,32.3788,32.3624,32.3788,15665.0
2017-03-07 11:40:00,39.36,39.37,39.34,39.35,20656.0,32.3788,32.387,32.3624,32.3706,20656.0
2017-03-07 11:45:00,39.36,39.38,39.35,39.37,21175.0,32.3788,32.3953,32.3706,32.387,21175.0
2017-03-07 11:50:00,39.37,39.38,39.36,39.37,6983.0,32.387,32.3953,32.3788,32.387,6983.0
2017-03-07 11:55:00,39.37,39.38,39.36,39.37,29587.0,32.387,32.3953,32.3788,32.387,29587.0
2017-03-07 12:00:00,39.37,39.37,39.34,39.36,15770.0,32.387,32.387,32.3624,32.3788,15770.0
2017-03-07 12:05:00,39.36,39.37,39.35,39.36,8774.0,32.3788,32.387,32.3706,32.3788,8774.0
2017-03-07 12:10:00,39.35,39.36,39.34,39.36,17622.0,32.3706,32.3788,32.3624,32.3788,17622.0
2017-03-07 12:15:00,39.36,39.36,39.33,39.34,14234.0,32.3788,32.3788,32.3541,32.3624,14234.0
2017-03-07 12:20:00,39.34,39.35,39.32,39.33,21129.0,32.3624,32.3706,32.3459,32.3541,21129.0
2017-03-07 12:25:00,39.33,39.36,39.33,39.36,11292.0,32.3541,32.3788,32.3541,32.3788,11292.0
2017-03-07 12:30:00,39.35,39.37,39.34,39.37,35109.0,32.3706,32.387,32.3624,32.387,35109.0
2017-03-07 12:35:00,39.37,39.38,39.35,39.36,14800.0,32.387,32.3953,32.3706,32.3788,14800.0
2017-03-07 12:40:00,39.36,39.37,39.35,39.36,20000.0,32.3788,32.387,32.3706,32.3788,20000.0
2017-03-07 12:45:00,39.37,39.37,39.35,39.35,10000.0,32.387,32.387,32.3706,32.3706,10000.0
2017-03-07 12:50:00,39.36,39.36,39.32,39.34,15773.0,32.3788,32.3788,32.3459,32.3624,15773.0
2017-03-07 12:55:00,39.34,39.35,39.33,39.34,11174.0,32.3624,32.3706,32.3541,32.3624,11174.0
2017-03-07 13:00:00,39.34,39.35,39.33,39.33,17486.0,32.3624,32.3706,32.3541,32.3541,17486.0
2017-03-07 13:05:00,39.34,39.38,39.33,39.36,15318.0,32.3624,32.3953,32.3541,32.3788,15318.0
2017-03-07 13:10:00,39.36,39.36,39.35,39.35,6039.0,32.3788,32.3788,32.3706,32.3706,6039.0
2017-03-07 13:15:00,39.35,39.36,39.34,39.34,17432.0,32.3706,32.3788,32.3624,32.3624,17432.0
2017-03-07 13:20:00,39.34,39.35,39.33,39.34,17247.0,32.3624,32.3706,32.3541,32.3624,17247.0
2017-03-07 13:25:00,39.35,39.35,39.33,39.34,9437.0,32.3706,32.3706,32.3541,32.3624,9437.0
2017-03-07 13:30:00,39.34,39.35,39.32,39.32,17407.0,32.3624,32.3706,32.3459,32.3459,17407.0
2017-03-07 13:35:00,39.32,39.34,39.32,39.32,10298.0,32.3459,32.3624,32.3459,32.3459,10298.0
2017-03-07 13:40:00,39.32,39.33,39.31,39.31,15493.0,32.3459,32.3541,32.3377,32.3377,15493.0
2017-03-07 13:45:00,39.31,39.32,39.3,39.31,11875.0,32.3377,32.3459,32.3295,32.3377,11875.0
2017-03-07 13:50:00,39.31,39.32,39.3,39.31,14725.0,32.3377,32.3459,32.3295,32.3377,14725.0
2017-03-07 13:55:00,39.32,39.32,39.3,39.31,9530.0,32.3459,32.3459,32.3295,32.3377,9530.0
2017-03-07 14:00:00,39.32,39.33,39.3,39.32,13360.0,32.3459,32.3541,32.3295,32.3459,13360.0
2017-03-07 14:05:00,39.32,39.32,39.3,39.31,15360.0,32.3459,32.3459,32.3295,32.3377,15360.0
2017-03-07 14:10:00,39.3,39.34,39.3,39.32,24401.0,32.3295,32.3624,32.3295,32.3459,24401.0
2017-03-07 14:15:00,39.32,39.34,39.32,39.32,22903.0,32.3459,32.3624,32.3459,32.3459,22903.0
2017-03-07 14:20:00,39.33,39.34,39.31,39.33,13889.0,32.3541,32.3624,32.3377,32.3541,13889.0
2017-03-07 14:25:00,39.33,39.34,39.32,39.33,16306.0,32.3541,32.3624,32.3459,32.3541,16306.0
2017-03-07 14:30:00,39.33,39.35,39.32,39.34,14544.0,32.3541,32.3706,32.3459,32.3624,14544.0
2017-03-07 14:35:00,39.33,39.35,39.33,39.34,15481.0,32.3541,32.3706,32.3541,32.3624,15481.0
2017-03-07 14:40:00,39.34,39.35,39.32,39.33,69219.0,32.3624,32.3706,32.3459,32.3541,69219.0
2017-03-07 14:45:00,39.33,39.34,39.32,39.33,7887.0,32.3541,32.3624,32.3459,32.3541,7887.0
2017-03-07 14:50:00,39.32,39.33,39.3,39.33,38925.0,32.3459,32.3541,32.3295,32.3541,38925.0
2017-03-07 14:55:00,39.33,39.34,39.32,39.32,27372.0,32.3541,32.3624,32.3459,32.3459,27372.0
2017-03-07 15:00:00,39.33,39.35,39.32,39.34,16144.0,32.3541,32.3706,32.3459,32.3624,16144.0
2017-03-07 15:05:00,39.34,39.35,39.33,39.33,25371.0,32.3624,32.3706,32.3541,32.3541,25371.0
2017-03-07 15:10:00,39.34,39.35,39.33,39.34,22265.0,32.3624,32.3706,32.3541,32.3624,22265.0
2017-03-07 15:15:00,39.34,39.36,39.33,39.35,32970.0,32.3624,32.3788,32.3541,32.3706,32970.0
2017-03-07 15:20:00,39.35,39.36,39.34,39.34,33589.0,32.3706,32.3788,32.3624,32.3624,33589.0
2017-03-07 15:25:00,39.34,39.35,39.32,39.32,25032.0,32.3624,32.3706,32.3459,32.3459,25032.0
2017-03-07 15:30:00,39.33,39.33,39.3,39.3,44960.0,32.3541,32.3541,32.3295,32.3295,44960.0
2017-03-07 15:35:00,39.3,39.32,39.29,39.3,52353.0,32.3295,32.3459,32.3212,32.3295,52353.0
2017-03-07 15:40:00,39.3,39.31,39.27,39.3,64603.0,32.3295,32.3377,32.3048,32.3295,64603.0
2017-03-07 15:45:00,39.31,39.32,39.3,39.3,56287.0,32.3377,32.3459,32.3295,32.3295,56287.0
2017-03-07 15:50:00,39.31,39.32,39.3,39.32,43687.0,32.3377,32.3459,32.3295,32.3459,43687.0
2017-03-07 15:55:00,39.32,39.33,39.31,39.31,190569.0,32.3459,32.3541,32.3377,32.3377,190569.0
2017-03-08 09:30:00,39.44,39.46,39.37,39.4,22089.0,32.4446,32.4611,32.387,32.4117,22089.0
2017-03-08 09:35:00,39.39,39.46,39.38,39.42,14632.0,32.4035,32.4611,32.3953,32.4282,14632.0
2017-03-08 09:40:00,39.43,39.44,39.38,39.39,20402.0,32.4364,32.4446,32.3953,32.4035,20402.0
2017-03-08 09:45:00,39.39,39.41,39.37,39.37,38891.0,32.4035,32.4199,32.387,32.387,38891.0
2017-03-08 09:50:00,39.36,39.37,39.33,39.34,8881.0,32.3788,32.387,32.3541,32.3624,8881.0
2017-03-08 09:55:00,39.32,39.38,39.29,39.38,34275.0,32.3459,32.3953,32.3212,32.3953,34275.0
2017-03-08 10:00:00,39.38,39.38,39.33,39.36,12497.0,32.3953,32.3953,32.3541,32.3788,12497.0
2017-03-08 10:05:00,39.36,39.37,39.32,39.35,9183.0,32.3788,32.387,32.3459,32.3706,9183.0
2017-03-08 10:10:00,39.35,39.35,39.29,39.32,17620.0,32.3706,32.3706,32.3212,32.3459,17620.0
2017-03-08 10:15:00,39.32,39.33,39.31,39.32,7658.0,32.3459,32.3541,32.3377,32.3459,7658.0
2017-03-08 10:20:00,39.32,39.32,39.3,39.32,10461.0,32.3459,32.3459,32.3295,32.3459,10461.0
2017-03-08 10:25:00,39.32,39.34,39.31,39.31,146759.0,32.3459,32.3624,32.3377,32.3377,146759.0
2017-03-08 10:30:00,39.32,39.35,39.31,39.33,39894.0,32.3459,32.3706,32.3377,32.3541,39894.0
2017-03-08 10:35:00,39.32,39.34,39.31,39.33,12012.0,32.3459,32.3624,32.3377,32.3541,12012.0
2017-03-08 10:40:00,39.32,39.34,39.31,39.32,12165.0,32.3459,32.3624,32.3377,32.3459,12165.0
2017-03-08 10:45:00,39.32,39.34,39.29,39.32,24790.0,32.3459,32.3624,32.3212,32.3459,24790.0
2017-03-08 10:50:00,39.31,39.33,39.31,39.33,10849.0,32.3377,32.3541,32.3377,32.3541,10849.0
2017-03-08 10:55:00,39.32,39.33,39.29,39.31,16099.0,32.3459,32.3541,32.3212,32.3377,16099.0
2017-03-08 11:00:00,39.31,39.34,39.29,39.3,12037.0,32.3377,32.3624,32.3212,32.3295,12037.0
2017-03-08 11:05:00,39.31,39.32,39.25,39.27,23166.0,32.3377,32.3459,32.2883,32.3048,23166.0
2017-03-08 11:10:00,39.27,39.3,39.25,39.27,21958.0,32.3048,32.3295,32.2883,32.3048,21958.0
2017-03-08 11:15:00,39.28,39.31,39.27,39.27,31318.0,32.313,32.3377,32.3048,32.3048,31318.0
2017-03-08 11:20:00,39.28,39.3,39.25,39.27,54786.0,32.313,32.3295,32.2883,32.3048,54786.0
2017-03-08 11:25:00,39.28,39.29,39.26,39.27,100064.0,32.313,32.3212,32.2966,32.3048,100064.0
2017-03-08 11:30:00,39.27,39.28,39.25,39.27,46439.0,32.3048,32.313,32.2883,32.3048,46439.0
2017-03-08 11:35:00,39.27,39.28,39.25,39.27,21115.0,32.3048,32.313,32.2883,32.3048,21115.0
2017-03-08 11:40:00,39.27,39.28,39.25,39.26,4200.0,32.3048,32.313,32.2883,32.2966,4200.0
2017-03-08 11:45:00,39.26,39.29,39.24,39.28,35432.0,32.2966,32.3212,32.2801,32.313,35432.0
2017-03-08 11:50:00,39.27,39.28,39.26,39.27,12071.0,32.3048,32.313,32.2966,32.3048,12071.0
2017-03-08 11:55:00,39.28,39.34,39.27,39.34,39100.0,32.313,32.3624,32.3048,32.3624,39100.0
2017-03-08 12:00:00,39.33,39.36,39.32,39.35,25667.0,32.3541,32.3788,32.3459,32.3706,25667.0
2017-03-08 12:05:00,39.35,39.35,39.33,39.34,11512.0,32.3706,32.3706,32.3541,32.3624,11512.0
2017-03-08 12:10:00,39.34,39.36,39.33,39.35,12340.0,32.3624,32.3788,32.3541,32.3706,12340.0
2017-03-08 12:15:00,39.35,39.36,39.35,39.36,12027.0,32.3706,32.3788,32.3706,32.3788,12027.0
2017-03-08 12:20:00,39.37,39.38,39.35,39.35,14954.0,32.387,32.3953,32.3706,32.3706,14954.0
2017-03-08 12:25:00,39.34,39.36,39.33,39.34,20443.0,32.3624,32.3788,32.3541,32.3624,20443.0
2017-03-08 12:30:00,39.34,39.35,39.33,39.33,10750.0,32.3624,32.3706,32.3541,32.3541,10750.0
2017-03-08 12:35:00,39.34,39.34,39.31,39.33,23988.0,32.3624,32.3624,32.3377,32.3541,23988.0
2017-03-08 12:40:00,39.34,39.34,39.32,39.33,9172.0,32.3624,32.3624,32.3459,32.3541,9172.0
2017-03-08 12:45:00,39.34,39.35,39.32,39.34,35920.0,32.3624,32.3706,32.3459,32.3624,35920.0
2017-03-08 12:50:00,39.34,39.35,39.32,39.33,17526.0,32.3624,32.3706,32.3459,32.3541,17526.0
2017-03-08 12:55:00,39.33,39.35,39.33,39.34,17616.0,32.3541,32.3706,32.3541,32.3624,17616.0
2017-03-08 13:00:00,39.33,39.35,39.32,39.33,52673.0,32.3541,32.3706,32.3459,32.3541,52673.0
2017-03-08 13:05:00,39.33,39.34,39.32,39.34,9964.0,32.3541,32.3624,32.3459,32.3624,9964.0
2017-03-08 13:10:00,39.34,39.34,39.32,39.34,10314.0,32.3624,32.3624,32.3459,32.3624,10314.0
2017-03-08 13:15:00,39.34,39.35,39.32,39.34,68734.0,32.3624,32.3706,32.3459,32.3624,68734.0
2017-03-08 13:20:00,39.34,39.34,39.32,39.34,14773.0,32.3624,32.3624,32.3459,32.3624,14773.0
2017-03-08 13:25:00,39.34,39.34,39.33,39.34,1100.0,32.3624,32.3624,32.3541,32.3624,1100.0
2017-03-08 13:30:00,39.34,39.36,39.32,39.35,57632.0,32.3624,32.3788,32.3459,32.3706,57632.0
2017-03-08 13:35:00,39.34,39.35,39.33,39.34,12736.0,32.3624,32.3706,32.3541,32.3624,12736.0
2017-03-08 13:40:00,39.34,39.35,39.32,39.34,10875.0,32.3624,32.3706,32.3459,32.3624,10875.0
2017-03-08 13:45:00,39.34,39.35,39.32,39.34,10879.0,32.3624,32.3706,32.3459,32.3624,10879.0
2017-03-08 13:50:00,39.34,39.35,39.32,39.34,7207.0,32.3624,32.3706,32.3459,32.3624,7207.0
2017-03-08 13:55:00,39.34,39.35,39.33,39.34,21115.0,32.3624,32.3706,32.3541,32.3624,21115.0
2017-03-08 14:00:00,39.34,39.34,39.33,39.34,3714.0,32.3624,32.3624,32.3541,32.3624,3714.0
2017-03-08 14:05:00,39.34,39.35,39.32,39.33,39887.0,32.3624,32.3706,32.3459,32.3541,39887.0
2017-03-08 14:10:00,39.33,39.34,39.32,39.34,5980.0,32.3541,32.3624,32.3459,32.3624,5980.0
2017-03-08 14:15:00,39.33,39.35,39.33,39.34,16243.0,32.3541,32.3706,32.3541,32.3624,16243.0
2017-03-08 14:20:00,39.34,39.35,39.33,39.35,25615.0,32.3624,32.3706,32.3541,32.3706,25615.0
2017-03-08 14:25:00,39.34,39.34,39.32,39.34,14556.0,32.3624,32.3624,32.3459,32.3624,14556.0
2017-03-08 14:30:00,39.34,39.35,39.32,39.34,19102.0,32.3624,32.3706,32.3459,32.3624,19102.0
2017-03-08 14:35:00,39.34,39.36,39.34,39.36,18873.0,32.3624,32.3788,32.3624,32.3788,18873.0
2017-03-08 14:40:00,39.35,39.37,39.33,39.35,38462.0,32.3706,32.387,32.3541,32.3706,38462.0
2017-03-08 14:45:00,39.35,39.37,39.34,39.37,12400.0,32.3706,32.387,32.3624,32.387,12400.0
2017-03-08 14:50:00,39.37,39.37,39.36,39.36,9500.0,32.387,32.387,32.3788,32.3788,9500.0
2017-03-08 14:55:00,39.36,39.37,39.34,39.37,63817.0,32.3788,32.387,32.3624,32.387,63817.0
2017-03-08 15:00:00,39.36,39.38,39.35,39.35,26514.0,32.3788,32.3953,32.3706,32.3706,26514.0
2017-03-08 15:05:00,39.35,39.36,39.35,39.35,5316.0,32.3706,32.3788,32.3706,32.3706,5316.0
2017-03-08 15:10:00,39.35,39.36,39.34,39.35,15770.0,32.3706,32.3788,32.3624,32.3706,15770.0
2017-03-08 15:15:00,39.34,39.35,39.34,39.34,14745.0,32.3624,32.3706,32.3624,32.3624,14745.0
2017-03-08 15:20:00,39.35,39.35,39.34,39.35,13900.0,32.3706,32.3706,32.3624,32.3706,13900.0
2017-03-08 15:25:00,39.35,39.35,39.33,39.34,33070.0,32.3706,32.3706,32.3541,32.3624,33070.0
2017-03-08 15:30:00,39.34,39.35,39.32,39.34,33123.0,32.3624,32.3706,32.3459,32.3624,33123.0
2017-03-08 15:35:00,39.34,39.35,39.32,39.34,28176.0,32.3624,32.3706,32.3459,32.3624,28176.0
2017-03-08 15:40:00,39.34,39.35,39.32,39.34,36546.0,32.3624,32.3706,32.3459,32.3624,36546.0
2017-03-08 15:45:00,39.33,39.36,39.33,39.34,42130.0,32.3541,32.3788,32.3541,32.3624,42130.0
2017-03-08 15:50:00,39.34,39.35,39.32,39.33,37023.0,32.3624,32.3706,32.3459,32.3541,37023.0
2017-03-08 15:55:00,39.33,39.34,39.3,39.3,231039.0,32.3541,32.3624,32.3295,32.3295,231039.0
2017-03-09 09:30:00,39.4,39.4,39.28,39.36,18066.0,32.4117,32.4117,32.313,32.3788,18066.0
2017-03-09 09:35:00,39.36,39.37,39.32,39.33,20520.0,32.3788,32.387,32.3459,32.3541,20520.0
2017-03-09 09:40:00,39.34,39.35,39.29,39.32,13614.0,32.3624,32.3706,32.3212,32.3459,13614.0
2017-03-09 09:45:00,39.34,39.35,39.31,39.32,21794.0,32.3624,32.3706,32.3377,32.3459,21794.0
2017-03-09 09:50:00,39.33,39.33,39.31,39.31,3475.0,32.3541,32.3541,32.3377,32.3377,3475.0
2017-03-09 09:55:00,39.31,39.33,39.31,39.32,7414.0,32.3377,32.3541,32.3377,32.3459,7414.0
2017-03-09 10:00:00,39.31,39.35,39.31,39.34,10751.0,32.3377,32.3706,32.3377,32.3624,10751.0
2017-03-09 10:05:00,39.34,39.37,39.33,39.33,13851.0,32.3624,32.387,32.3541,32.3541,13851.0
2017-03-09 10:10:00,39.34,39.35,39.3,39.34,17537.0,32.3624,32.3706,32.3295,32.3624,17537.0
2017-03-09 10:15:00,39.35,39.36,39.33,39.34,8885.0,32.3706,32.3788,32.3541,32.3624,8885.0
2017-03-09 10:20:00,39.34,39.36,39.33,39.35,33438.0,32.3624,32.3788,32.3541,32.3706,33438.0
2017-03-09 10:25:00,39.34,39.35,39.33,39.33,27434.0,32.3624,32.3706,32.3541,32.3541,27434.0
2017-03-09 10:30:00,39.33,39.36,39.32,39.35,34871.0,32.3541,32.3788,32.3459,32.3706,34871.0
2017-03-09 10:35:00,39.35,39.36,39.3,39.3,46675.0,32.3706,32.3788,32.3295,32.3295,46675.0
2017-03-09 10:40:00,39.31,39.35,39.3,39.34,44579.0,32.3377,32.3706,32.3295,32.3624,44579.0
2017-03-09 10:45:00,39.34,39.35,39.32,39.34,12655.0,32.3624,32.3706,32.3459,32.3624,12655.0
2017-03-09 10:50:00,39.34,39.36,39.32,39.32,31274.0,32.3624,32.3788,32.3459,32.3459,31274.0
2017-03-09 10:55:00,39.33,39.34,39.31,39.33,21541.0,32.3541,32.3624,32.3377,32.3541,21541.0
2017-03-09 11:00:00,39.33,39.34,39.31,39.32,15539.0,32.3541,32.3624,32.3377,32.3459,15539.0
2017-03-09 11:05:00,39.32,39.34,39.32,39.33,12362.0,32.3459,32.3624,32.3459,32.3541,12362.0
2017-03-09 11:10:00,39.34,39.34,39.32,39.33,9600.0,32.3624,32.3624,32.3459,32.3541,9600.0
2017-03-09 11:15:00,39.33,39.34,39.31,39.33,21598.0,32.3541,32.3624,32.3377,32.3541,21598.0
2017-03-09 11:20:00,39.33,39.33,39.3,39.32,8379.0,32.3541,32.3541,32.3295,32.3459,8379.0
2017-03-09 11:25:00,39.33,39.34,39.3,39.32,18359.0,32.3541,32.3624,32.3295,32.3459,18359.0
2017-03-09 11:30:00,39.32,39.33,39.3,39.32,13385.0,32.3459,32.3541,32.3295,32.3459,13385.0
2017-03-09 11:35:00,39.32,39.33,39.31,39.32,10900.0,32.3459,32.3541,32.3377,32.3459,10900.0
2017-03-09 11:40:00,39.33,39.34,39.31,39.34,15607.0,32.3541,32.3624,32.3377,32.3624,15607.0
2017-03-09 11:45:00,39.33,39.35,39.32,39.34,19140.0,32.3541,32.3706,32.3459,32.3624,19140.0
2017-03-09 11:50:00,39.33,39.34,39.31,39.32,27450.0,32.3541,32.3624,32.3377,32.3459,27450.0
2017-03-09 11:55:00,39.33,39.33,39.3,39.32,12175.0,32.3541,32.3541,32.3295,32.3459,12175.0
2017-03-09 12:00:00,39.33,39.33,39.32,39.32,9300.0,32.3541,32.3541,32.3459,32.3459,9300.0
2017-03-09 12:05:00,39.33,39.33,39.31,39.33,11903.0,32.3541,32.3541,32.3377,32.3541,11903.0
2017-03-09 12:10:00,39.33,39.33,39.32,39.32,6231.0,32.3541,32.3541,32.3459,32.3459,6231.0
2017-03-09 12:15:00,39.32,39.32,39.3,39.32,17777.0,32.3459,32.3459,32.3295,32.3459,17777.0
2017-03-09 12:20:00,39.31,39.32,39.3,39.3,6838.0,32.3377,32.3459,32.3295,32.3295,6838.0
2017-03-09 12:25:00,39.31,39.33,39.31,39.32,9268.0,32.3377,32.3541,32.3377,32.3459,9268.0
2017-03-09 12:30:00,39.33,39.33,39.31,39.33,9794.0,32.3541,32.3541,32.3377,32.3541,9794.0
2017-03-09 12:35:00,39.33,39.33,39.32,39.32,15453.0,32.3541,32.3541,32.3459,32.3459,15453.0
2017-03-09 12:40:00,39.33,39.33,39.31,39.33,16469.0,32.3541,32.3541,32.3377,32.3541,16469.0
2017-03-09 12:45:00,39.32,39.33,39.32,39.33,3831.0,32.3459,32.3541,32.3459,32.3541,3831.0
2017-03-09 12:50:00,39.33,39.34,39.31,39.33,47270.0,32.3541,32.3624,32.3377,32.3541,47270.0
2017-03-09 12:55:00,39.33,39.33,39.32,39.33,4600.0,32.3541,32.3541,32.3459,32.3541,4600.0
2017-03-09 13:00:00,39.33,39.33,39.3,39.33,34724.0,32.3541,32.3541,32.3295,32.3541,34724.0
2017-03-09 13:05:00,39.33,39.35,39.31,39.34,78827.0,32.3541,32.3706,32.3377,32.3624,78827.0
2017-03-09 13:10:00,39.34,39.36,39.29,39.32,82269.0,32.3624,32.3788,32.3212,32.3459,82269.0
2017-03-09 13:15:00,39.32,39.33,39.31,39.33,5778.0,32.3459,32.3541,32.3377,32.3541,5778.0
2017-03-09 13:20:00,39.33,39.33,39.3,39.3,12701.0,32.3541,32.3541,32.3295,32.3295,12701.0
2017-03-09 13:25:00,39.3,39.32,39.3,39.3,10161.0,32.3295,32.3459,32.3295,32.3295,10161.0
2017-03-09 13:30:00,39.29,39.3,39.24,39.27,21678.0,32.3212,32.3295,32.2801,32.3048,21678.0
2017-03-09 13:35:00,39.27,39.29,39.25,39.28,23657.0,32.3048,32.3212,32.2883,32.313,23657.0
2017-03-09 13:40:00,39.28,39.29,39.26,39.29,8030.0,32.313,32.3212,32.2966,32.3212,8030.0
2017-03-09 13:45:00,39.29,39.29,39.27,39.29,7134.0,32.3212,32.3212,32.3048,32.3212,7134.0
2017-03-09 13:50:00,39.29,39.3,39.28,39.3,9101.0,32.3212,32.3295,32.313,32.3295,9101.0
2017-03-09 13:55:00,39.29,39.3,39.27,39.28,10500.0,32.3212,32.3295,32.3048,32.313,10500.0
2017-03-09 14:00:00,39.29,39.3,39.25,39.25,16702.0,32.3212,32.3295,32.2883,32.2883,16702.0
2017-03-09 14:05:00,39.25,39.28,39.24,39.27,18716.0,32.2883,32.313,32.2801,32.3048,18716.0
2017-03-09 14:10:00,39.27,39.33,39.26,39.28,68018.0,32.3048,32.3541,32.2966,32.313,68018.0
2017-03-09 14:15:00,39.28,39.29,39.25,39.29,23916.0,32.313,32.3212,32.2883,32.3212,23916.0
2017-03-09 14:20:00,39.3,39.32,39.29,39.31,12691.0,32.3295,32.3459,32.3212,32.3377,12691.0
2017-03-09 14:25:00,39.31,39.34,39.31,39.32,84171.0,32.3377,32.3624,32.3377,32.3459,84171.0
2017-03-09 14:30:00,39.32,39.35,39.32,39.34,116423.0,32.3459,32.3706,32.3459,32.3624,116423.0
2017-03-09 14:35:00,39.34,39.36,39.33,39.35,31870.0,32.3624,32.3788,32.3541,32.3706,31870.0
2017-03-09 14:40:00,39.35,39.37,39.33,39.36,51939.0,32.3706,32.387,32.3541,32.3788,51939.0
2017-03-09 14:45:00,39.37,39.37,39.34,39.35,65945.0,32.387,32.387,32.3624,32.3706,65945.0
2017-03-09 14:50:00,39.35,39.36,39.34,39.35,31805.0,32.3706,32.3788,32.3624,32.3706,31805.0
2017-03-09 14:55:00,39.34,39.36,39.33,39.36,28886.0,32.3624,32.3788,32.3541,32.3788,28886.0
2017-03-09 15:00:00,39.35,39.36,39.33,39.35,28839.0,32.3706,32.3788,32.3541,32.3706,28839.0
2017-03-09 15:05:00,39.35,39.37,39.34,39.36,41175.0,32.3706,32.387,32.3624,32.3788,41175.0
2017-03-09 15:10:00,39.36,39.37,39.34,39.35,46232.0,32.3788,32.387,32.3624,32.3706,46232.0
2017-03-09 15:15:00,39.35,39.36,39.34,39.35,37109.0,32.3706,32.3788,32.3624,32.3706,37109.0
2017-03-09 15:20:00,39.35,39.35,39.34,39.35,19653.0,32.3706,32.3706,32.3624,32.3706,19653.0
2017-03-09 15:25:00,39.35,39.37,39.34,39.34,42887.0,32.3706,32.387,32.3624,32.3624,42887.0
2017-03-09 15:30:00,39.34,39.36,39.34,39.35,58382.0,32.3624,32.3788,32.3624,32.3706,58382.0
2017-03-09 15:35:00,39.34,39.37,39.34,39.37,38452.0,32.3624,32.387,32.3624,32.387,38452.0
2017-03-09 15:40:00,39.37,39.37,39.34,39.35,46844.0,32.387,32.387,32.3624,32.3706,46844.0
2017-03-09 15:45:00,39.35,39.36,39.33,39.34,75825.0,32.3706,32.3788,32.3541,32.3624,75825.0
2017-03-09 15:50:00,39.35,39.37,39.34,39.35,77667.0,32.3706,32.387,32.3624,32.3706,77667.0
2017-03-09 15:55:00,39.36,39.36,39.33,39.35,125377.0,32.3788,32.3788,32.3541,32.3706,125377.0
2017-03-10 09:30:00,39.54,39.54,39.4,39.42,28616.0,32.5269,32.5269,32.4117,32.4282,28616.0
2017-03-10 09:35:00,39.41,39.42,39.38,39.4,21321.0,32.4199,32.4282,32.3953,32.4117,21321.0
2017-03-10 09:40:00,39.41,39.42,39.4,39.4,8185.0,32.4199,32.4282,32.4117,32.4117,8185.0
2017-03-10 09:45:00,39.4,39.43,39.39,39.43,39658.0,32.4117,32.4364,32.4035,32.4364,39658.0
2017-03-10 09:50:00,39.43,39.43,39.4,39.41,61921.0,32.4364,32.4364,32.4117,32.4199,61921.0
2017-03-10 09:55:00,39.41,39.44,39.39,39.41,71211.0,32.4199,32.4446,32.4035,32.4199,71211.0
2017-03-10 10:00:00,39.41,39.44,39.4,39.41,74485.0,32.4199,32.4446,32.4117,32.4199,74485.0
2017-03-10 10:05:00,39.41,39.44,39.41,39.43,46093.0,32.4199,32.4446,32.4199,32.4364,46093.0
2017-03-10 10:10:00,39.43,39.5,39.42,39.48,51125.0,32.4364,32.494,32.4282,32.4775,51125.0
2017-03-10 10:15:00,39.48,39.49,39.46,39.47,27135.0,32.4775,32.4858,32.4611,32.4693,27135.0
2017-03-10 10:20:00,39.47,39.47,39.44,39.44,36006.0,32.4693,32.4693,32.4446,32.4446,36006.0
2017-03-10 10:25:00,39.44,39.44,39.42,39.42,11283.0,32.4446,32.4446,32.4282,32.4282,11283.0
2017-03-10 10:30:00,39.42,39.45,39.4,39.45,32955.0,32.4282,32.4529,32.4117,32.4529,32955.0
2017-03-10 10:35:00,39.45,39.45,39.42,39.42,13600.0,32.4529,32.4529,32.4282,32.4282,13600.0
2017-03-10 10:40:00,39.42,39.44,39.4,39.44,15794.0,32.4282,32.4446,32.4117,32.4446,15794.0
2017-03-10 10:45:00,39.44,39.46,39.41,39.41,20322.0,32.4446,32.4611,32.4199,32.4199,20322.0
2017-03-10 10:50:00,39.42,39.43,39.42,39.43,14003.0,32.4282,32.4364,32.4282,32.4364,14003.0
2017-03-10 10:55:00,39.43,39.44,39.42,39.43,19975.0,32.4364,32.4446,32.4282,32.4364,19975.0
2017-03-10 11:00:00,39.43,39.45,39.4,39.4,27730.0,32.4364,32.4529,32.4117,32.4117,27730.0
2017-03-10 11:05:00,39.39,39.4,39.36,39.36,35199.0,32.4035,32.4117,32.3788,32.3788,35199.0
2017-03-10 11:10:00,39.37,39.37,39.34,39.34,28620.0,32.387,32.387,32.3624,32.3624,28620.0
2017-03-10 11:15:00,39.34,39.36,39.34,39.34,28328.0,32.3624,32.3788,32.3624,32.3624,28328.0
2017-03-10 11:20:00,39.34,39.37,39.34,39.37,29166.0,32.3624,32.387,32.3624,32.387,29166.0
2017-03-10 11:25:00,39.37,39.4,39.35,39.4,28442.0,32.387,32.4117,32.3706,32.4117,28442.0
2017-03-10 11:30:00,39.41,39.43,39.4,39.41,27505.0,32.4199,32.4364,32.4117,32.4199,27505.0
2017-03-10 11:35:00,39.4,39.42,39.4,39.4,17288.0,32.4117,32.4282,32.4117,32.4117,17288.0
2017-03-10 11:40:00,39.4,39.42,39.39,39.41,124676.0,32.4117,32.4282,32.4035,32.4199,124676.0
2017-03-10 11:45:00,39.41,39.43,39.39,39.41,38825.0,32.4199,32.4364,32.4035,32.4199,38825.0
2017-03-10 11:50:00,39.41,39.43,39.4,39.42,21143.0,32.4199,32.4364,32.4117,32.4282,21143.0
2017-03-10 11:55:00,39.41,39.43,39.38,39.41,28772.0,32.4199,32.4364,32.3953,32.4199,28772.0
2017-03-10 12:00:00,39.41,39.46,39.41,39.44,99329.0,32.4199,32.4611,32.4199,32.4446,99329.0
2017-03-10 12:05:00,39.44,39.45,39.43,39.45,9269.0,32.4446,32.4529,32.4364,32.4529,9269.0
2017-03-10 12:10:00,39.45,39.46,39.43,39.45,40620.0,32.4529,32.4611,32.4364,32.4529,40620.0
2017-03-10 12:15:00,39.45,39.46,39.44,39.45,31784.0,32.4529,32.4611,32.4446,32.4529,31784.0
2017-03-10 12:20:00,39.45,39.46,39.44,39.44,40214.0,32.4529,32.4611,32.4446,32.4446,40214.0
2017-03-10 12:25:00,39.44,39.47,39.44,39.46,18575.0,32.4446,32.4693,32.4446,32.4611,18575.0
2017-03-10 12:30:00,39.45,39.46,39.4,39.41,71106.0,32.4529,32.4611,32.4117,32.4199,71106.0
2017-03-10 12:35:00,39.4,39.45,39.39,39.45,31843.0,32.4117,32.4529,32.4035,32.4529,31843.0
2017-03-10 12:40:00,39.45,39.45,39.43,39.44,29243.0,32.4529,32.4529,32.4364,32.4446,29243.0
2017-03-10 12:45:00,39.44,39.45,39.43,39.45,11547.0,32.4446,32.4529,32.4364,32.4529,11547.0
2017-03-10 12:50:00,39.45,39.45,39.4,39.42,19306.0,32.4529,32.4529,32.4117,32.4282,19306.0
2017-03-10 12:55:00,39.42,39.43,39.39,39.43,12871.0,32.4282,32.4364,32.4035,32.4364,12871.0
2017-03-10 13:00:00,39.44,39.44,39.4,39.41,27929.0,32.4446,32.4446,32.4117,32.4199,27929.0
2017-03-10 13:05:00,39.4,39.41,39.35,39.38,29580.0,32.4117,32.4199,32.3706,32.3953,29580.0
2017-03-10 13:10:00,39.39,39.41,39.38,39.4,21592.0,32.4035,32.4199,32.3953,32.4117,21592.0
2017-03-10 13:15:00,39.4,39.41,39.39,39.39,14545.0,32.4117,32.4199,32.4035,32.4035,14545.0
2017-03-10 13:20:00,39.4,39.4,39.38,39.4,19172.0,32.4117,32.4117,32.3953,32.4117,19172.0
2017-03-10 13:25:00,39.4,39.4,39.36,39.39,30940.0,32.4117,32.4117,32.3788,32.4035,30940.0
2017-03-10 13:30:00,39.39,39.4,39.37,39.38,20877.0,32.4035,32.4117,32.387,32.3953,20877.0
2017-03-10 13:35:00,39.38,39.42,39.38,39.41,17356.0,32.3953,32.4282,32.3953,32.4199,17356.0
2017-03-10 13:40:00,39.41,39.42,39.38,39.4,27265.0,32.4199,32.4282,32.3953,32.4117,27265.0
2017-03-10 13:45:00,39.41,39.42,39.4,39.4,22374.0,32.4199,32.4282,32.4117,32.4117,22374.0
2017-03-10 13:50:00,39.4,39.43,39.39,39.41,43557.0,32.4117,32.4364,32.4035,32.4199,43557.0
2017-03-10 13:55:00,39.41,39.43,39.41,39.43,22201.0,32.4199,32.4364,32.4199,32.4364,22201.0
2017-03-10 14:00:00,39.43,39.43,39.4,39.41,18537.0,32.4364,32.4364,32.4117,32.4199,18537.0
2017-03-10 14:05:00,39.41,39.42,39.37,39.39,48378.0,32.4199,32.4282,32.387,32.4035,48378.0
2017-03-10 14:10:00,39.39,39.42,39.38,39.41,48675.0,32.4035,32.4282,32.3953,32.4199,48675.0
2017-03-10 14:15:00,39.41,39.46,39.39,39.44,69350.0,32.4199,32.4611,32.4035,32.4446,69350.0
2017-03-10 14:20:00,39.45,39.46,39.44,39.45,35858.0,32.4529,32.4611,32.4446,32.4529,35858.0
2017-03-10 14:25:00,39.45,39.46,39.44,39.44,56438.0,32.4529,32.4611,32.4446,32.4446,56438.0
2017-03-10 14:30:00,39.45,39.45,39.43,39.45,48956.0,32.4529,32.4529,32.4364,32.4529,48956.0
2017-03-10 14:35:00,39.45,39.45,39.43,39.45,48291.0,32.4529,32.4529,32.4364,32.4529,48291.0
2017-03-10 14:40:00,39.45,39.46,39.44,39.45,73333.0,32.4529,32.4611,32.4446,32.4529,73333.0
2017-03-10 14:45:00,39.45,39.46,39.44,39.45,39875.0,32.4529,32.4611,32.4446,32.4529,39875.0
2017-03-10 14:50:00,39.46,39.5,39.44,39.48,88708.0,32.4611,32.494,32.4446,32.4775,88708.0
2017-03-10 14:55:00,39.48,39.49,39.46,39.47,34062.0,32.4775,32.4858,32.4611,32.4693,34062.0
2017-03-10 15:00:00,39.48,39.48,39.45,39.45,25063.0,32.4775,32.4775,32.4529,32.4529,25063.0
2017-03-10 15:05:00,39.46,39.46,39.44,39.45,28270.0,32.4611,32.4611,32.4446,32.4529,28270.0
2017-03-10 15:10:00,39.45,39.48,39.44,39.47,64167.0,32.4529,32.4775,32.4446,32.4693,64167.0
2017-03-10 15:15:00,39.47,39.48,39.46,39.47,20021.0,32.4693,32.4775,32.4611,32.4693,20021.0
2017-03-10 15:20:00,39.47,39.48,39.44,39.46,37825.0,32.4693,32.4775,32.4446,32.4611,37825.0
2017-03-10 15:25:00,39.46,39.5,39.45,39.5,80027.0,32.4611,32.494,32.4529,32.494,80027.0
2017-03-10 15:30:00,39.51,39.55,39.5,39.55,52094.0,32.5022,32.5351,32.494,32.5351,52094.0
2017-03-10 15:35:00,39.55,39.57,39.53,39.53,34002.0,32.5351,32.5516,32.5187,32.5187,34002.0
2017-03-10 15:40:00,39.54,39.54,39.51,39.52,48574.0,32.5269,32.5269,32.5022,32.5104,48574.0
2017-03-10 15:45:00,39.52,39.56,39.5,39.56,58020.0,32.5104,32.5433,32.494,32.5433,58020.0
2017-03-10 15:50:00,39.56,39.57,39.53,39.56,127625.0,32.5433,32.5516,32.5187,32.5433,127625.0
2017-03-10 15:55:00,39.57,39.57,39.52,39.56,178118.0,32.5516,32.5516,32.5104,32.5433,178118.0
2017-03-13 09:30:00,39.52,39.57,39.46,39.56,23020.0,32.5104,32.5516,32.4611,32.5433,23020.0
2017-03-13 09:35:00,39.56,39.58,39.53,39.57,12822.0,32.5433,32.5598,32.5187,32.5516,12822.0
2017-03-13 09:40:00,39.57,39.6,39.56,39.58,15173.0,32.5516,32.5762,32.5433,32.5598,15173.0
2017-03-13 09:45:00,39.57,39.58,39.52,39.54,130725.0,32.5516,32.5598,32.5104,32.5269,130725.0
2017-03-13 09:50:00,39.55,39.55,39.5,39.53,43251.0,32.5351,32.5351,32.494,32.5187,43251.0
2017-03-13 09:55:00,39.53,39.54,39.51,39.52,23516.0,32.5187,32.5269,32.5022,32.5104,23516.0
2017-03-13 10:00:00,39.52,39.53,39.49,39.51,58518.0,32.5104,32.5187,32.4858,32.5022,58518.0
2017-03-13 10:05:00,39.51,39.56,39.48,39.55,275201.0,32.5022,32.5433,32.4775,32.5351,275201.0
2017-03-13 10:10:00,39.55,39.6,39.55,39.59,27448.0,32.5351,32.5762,32.5351,32.568,27448.0
2017-03-13 10:15:00,39.6,39.64,39.59,39.59,24548.0,32.5762,32.6092,32.568,32.568,24548.0
2017-03-13 10:20:00,39.58,39.59,39.52,39.53,58103.0,32.5598,32.568,32.5104,32.5187,58103.0
2017-03-13 10:25:00,39.54,39.6,39.53,39.57,22853.0,32.5269,32.5762,32.5187,32.5516,22853.0
2017-03-13 10:30:00,39.58,39.61,39.58,39.6,9559.0,32.5598,32.5845,32.5598,32.5762,9559.0
2017-03-13 10:35:00,39.6,39.62,39.6,39.61,11531.0,32.5762,32.5927,32.5762,32.5845,11531.0
2017-03-13 10:40:00,39.6,39.61,39.58,39.58,33616.0,32.5762,32.5845,32.5598,32.5598,33616.0
2017-03-13 10:45:00,39.58,39.6,39.58,39.59,22794.0,32.5598,32.5762,32.5598,32.568,22794.0
2017-03-13 10:50:00,39.59,39.61,39.58,39.59,29602.0,32.568,32.5845,32.5598,32.568,29602.0
2017-03-13 10:55:00,39.59,39.6,39.58,39.59,60891.0,32.568,32.5762,32.5598,32.568,60891.0
2017-03-13 11:00:00,39.59,39.6,39.57,39.58,11941.0,32.568,32.5762,32.5516,32.5598,11941.0
2017-03-13 11:05:00,39.58,39.58,39.54,39.55,12125.0,32.5598,32.5598,32.5269,32.5351,12125.0
2017-03-13 11:10:00,39.54,39.55,39.53,39.53,18480.0,32.5269,32.5351,32.5187,32.5187,18480.0
2017-03-13 11:15:00,39.54,39.55,39.52,39.55,16878.0,32.5269,32.5351,32.5104,32.5351,16878.0
2017-03-13 11:20:00,39.54,39.55,39.54,39.54,6338.0,32.5269,32.5351,32.5269,32.5269,6338.0
2017-03-13 11:25:00,39.54,39.55,39.52,39.53,14856.0,32.5269,32.5351,32.5104,32.5187,14856.0
2017-03-13 11:30:00,39.53,39.55,39.53,39.55,17595.0,32.5187,32.5351,32.5187,32.5351,17595.0
2017-03-13 11:35:00,39.55,39.57,39.54,39.55,9394.0,32.5351,32.5516,32.5269,32.5351,9394.0
2017-03-13 11:40:00,39.55,39.56,39.54,39.55,44517.0,32.5351,32.5433,32.5269,32.5351,44517.0
2017-03-13 11:45:00,39.54,39.57,39.54,39.57,27695.0,32.5269,32.5516,32.5269,32.5516,27695.0
2017-03-13 11:50:00,39.56,39.61,39.56,39.61,18770.0,32.5433,32.5845,32.5433,32.5845,18770.0
2017-03-13 11:55:00,39.61,39.62,39.57,39.58,47079.0,32.5845,32.5927,32.5516,32.5598,47079.0
2017-03-13 12:00:00,39.58,39.59,39.57,39.58,7203.0,32.5598,32.568,32.5516,32.5598,7203.0
2017-03-13 12:05:00,39.57,39.59,39.56,39.57,21140.0,32.5516,32.568,32.5433,32.5516,21140.0
2017-03-13 12:10:00,39.56,39.59,39.56,39.59,9613.0,32.5433,32.568,32.5433,32.568,9613.0
2017-03-13 12:15:00,39.59,39.6,39.57,39.6,16132.0,32.568,32.5762,32.5516,32.5762,16132.0
2017-03-13 12:20:00,39.6,39.62,39.59,39.6,13273.0,32.5762,32.5927,32.568,32.5762,13273.0
2017-03-13 12:25:00,39.6,39.62,39.6,39.61,4119.0,32.5762,32.5927,32.5762,32.5845,4119.0
2017-03-13 12:30:00,39.61,39.61,39.56,39.57,22105.0,32.5845,32.5845,32.5433,32.5516,22105.0
2017-03-13 12:35:00,39.56,39.58,39.55,39.56,14852.0,32.5433,32.5598,32.5351,32.5433,14852.0
2017-03-13 12:40:00,39.57,39.61,39.57,39.6,8819.0,32.5516,32.5845,32.5516,32.5762,8819.0
2017-03-13 12:45:00,39.6,39.61,39.59,39.6,96311.0,32.5762,32.5845,32.568,32.5762,96311.0
2017-03-13 12:50:00,39.61,39.61,39.57,39.57,20855.0,32.5845,32.5845,32.5516,32.5516,20855.0
2017-03-13 12:55:00,39.58,39.61,39.57,39.6,15322.0,32.5598,32.5845,32.5516,32.5762,15322.0
2017-03-13 13:00:00,39.6,39.61,39.59,39.59,9103.0,32.5762,32.5845,32.568,32.568,9103.0
2017-03-13 13:05:00,39.59,39.61,39.58,39.61,11967.0,32.568,32.5845,32.5598,32.5845,11967.0
2017-03-13 13:10:00,39.61,39.61,39.57,39.59,14562.0,32.5845,32.5845,32.5516,32.568,14562.0
2017-03-13 13:15:00,39.59,39.62,39.59,39.59,15134.0,32.568,32.5927,32.568,32.568,15134.0
2017-03-13 13:20:00,39.59,39.62,39.59,39.6,6859.0,32.568,32.5927,32.568,32.5762,6859.0
2017-03-13 13:25:00,39.6,39.61,39.59,39.59,61673.0,32.5762,32.5845,32.568,32.568,61673.0
2017-03-13 13:30:00,39.59,39.59,39.57,39.59,11220.0,32.568,32.568,32.5516,32.568,11220.0
2017-03-13 13:35:00,39.59,39.59,39.57,39.58,5557.0,32.568,32.568,32.5516,32.5598,5557.0
2017-03-13 13:40:00,39.58,39.59,39.56,39.57,22500.0,32.5598,32.568,32.5433,32.5516,22500.0
2017-03-13 13:45:00,39.57,39.59,39.57,39.57,10701.0,32.5516,32.568,32.5516,32.5516,10701.0
2017-03-13 13:50:00,39.57,39.59,39.57,39.59,9834.0,32.5516,32.568,32.5516,32.568,9834.0
2017-03-13 13:55:00,39.59,39.59,39.58,39.59,4460.0,32.568,32.568,32.5598,32.568,4460.0
2017-03-13 14:00:00,39.59,39.6,39.58,39.59,20096.0,32.568,32.5762,32.5598,32.568,20096.0
2017-03-13 14:05:00,39.59,39.6,39.59,39.6,9400.0,32.568,32.5762,32.568,32.5762,9400.0
2017-03-13 14:10:00,39.59,39.61,39.59,39.59,16829.0,32.568,32.5845,32.568,32.568,16829.0
2017-03-13 14:15:00,39.6,39.61,39.57,39.57,25997.0,32.5762,32.5845,32.5516,32.5516,25997.0
2017-03-13 14:20:00,39.57,39.61,39.57,39.6,17880.0,32.5516,32.5845,32.5516,32.5762,17880.0
2017-03-13 14:25:00,39.6,39.61,39.59,39.59,12619.0,32.5762,32.5845,32.568,32.568,12619.0
2017-03-13 14:30:00,39.59,39.61,39.59,39.6,12271.0,32.568,32.5845,32.568,32.5762,12271.0
2017-03-13 14:35:00,39.6,39.61,39.59,39.61,4410.0,32.5762,32.5845,32.568,32.5845,4410.0
2017-03-13 14:40:00,39.61,39.61,39.58,39.59,25465.0,32.5845,32.5845,32.5598,32.568,25465.0
2017-03-13 14:45:00,39.59,39.59,39.57,39.58,11026.0,32.568,32.568,32.5516,32.5598,11026.0
2017-03-13 14:50:00,39.57,39.61,39.57,39.6,117998.0,32.5516,32.5845,32.5516,32.5762,117998.0
2017-03-13 14:55:00,39.59,39.65,39.59,39.64,116343.0,32.568,32.6174,32.568,32.6092,116343.0
2017-03-13 15:00:00,39.64,39.65,39.63,39.64,23657.0,32.6092,32.6174,32.6009,32.6092,23657.0
2017-03-13 15:05:00,39.65,39.67,39.64,39.67,12983.0,32.6174,32.6338,32.6092,32.6338,12983.0
2017-03-13 15:10:00,39.67,39.67,39.64,39.64,20911.0,32.6338,32.6338,32.6092,32.6092,20911.0
2017-03-13 15:15:00,39.65,39.65,39.64,39.65,6271.0,32.6174,32.6174,32.6092,32.6174,6271.0
2017-03-13 15:20:00,39.65,39.65,39.64,39.65,7285.0,32.6174,32.6174,32.6092,32.6174,7285.0
2017-03-13 15:25:00,39.65,39.67,39.63,39.63,39253.0,32.6174,32.6338,32.6009,32.6009,39253.0
2017-03-13 15:30:00,39.63,39.65,39.62,39.65,21683.0,32.6009,32.6174,32.5927,32.6174,21683.0
2017-03-13 15:35:00,39.65,39.66,39.64,39.65,36888.0,32.6174,32.6256,32.6092,32.6174,36888.0
2017-03-13 15:40:00,39.64,39.66,39.64,39.66,74898.0,32.6092,32.6256,32.6092,32.6256,74898.0
2017-03-13 15:45:00,39.66,39.67,39.65,39.67,27375.0,32.6256,32.6338,32.6174,32.6338,27375.0
2017-03-13 15:50:00,39.67,39.67,39.66,39.67,40006.0,32.6338,32.6338,32.6256,32.6338,40006.0
2017-03-13 15:55:00,39.66,39.69,39.66,39.69,188676.0,32.6256,32.6503,32.6256,32.6503,188676.0
2017-03-14 09:30:00,39.6,39.67,39.53,39.62,50525.0,32.5762,32.6338,32.5187,32.5927,50525.0
2017-03-14 09:35:00,39.63,39.63,39.56,39.57,37366.0,32.6009,32.6009,32.5433,32.5516,37366.0
2017-03-14 09:40:00,39.58,39.62,39.56,39.61,49169.0,32.5598,32.5927,32.5433,32.5845,49169.0
2017-03-14 09:45:00,39.61,39.61,39.55,39.57,76738.0,32.5845,32.5845,32.5351,32.5516,76738.0
2017-03-14 09:50:00,39.57,39.61,39.56,39.6,47674.0,32.5516,32.5845,32.5433,32.5762,47674.0
2017-03-14 09:55:00,39.61,39.66,39.58,39.64,54755.0,32.5845,32.6256,32.5598,32.6092,54755.0
2017-03-14 10:00:00,39.63,39.66,39.63,39.65,19194.0,32.6009,32.6256,32.6009,32.6174,19194.0
2017-03-14 10:05:00,39.65,39.68,39.62,39.64,16000.0,32.6174,32.6421,32.5927,32.6092,16000.0
2017-03-14 10:10:00,39.64,39.69,39.63,39.68,146373.0,32.6092,32.6503,32.6009,32.6421,146373.0
2017-03-14 10:15:00,39.69,39.7,39.63,39.64,43950.0,32.6503,32.6585,32.6009,32.6092,43950.0
2017-03-14 10:20:00,39.64,39.69,39.63,39.69,29727.0,32.6092,32.6503,32.6009,32.6503,29727.0
2017-03-14 10:25:00,39.69,39.7,39.66,39.68,28006.0,32.6503,32.6585,32.6256,32.6421,28006.0
2017-03-14 10:30:00,39.68,39.68,39.65,39.68,16600.0,32.6421,32.6421,32.6174,32.6421,16600.0
2017-03-14 10:35:00,39.68,39.69,39.66,39.66,9814.0,32.6421,32.6503,32.6256,32.6256,9814.0
2017-03-14 10:40:00,39.66,39.66,39.63,39.64,34515.0,32.6256,32.6256,32.6009,32.6092,34515.0
2017-03-14 10:45:00,39.63,39.65,39.62,39.63,23113.0,32.6009,32.6174,32.5927,32.6009,23113.0
2017-03-14 10:50:00,39.63,39.63,39.58,39.59,42803.0,32.6009,32.6009,32.5598,32.568,42803.0
2017-03-14 10:55:00,39.59,39.62,39.59,39.62,24113.0,32.568,32.5927,32.568,32.5927,24113.0
2017-03-14 11:00:00,39.62,39.64,39.58,39.59,23807.0,32.5927,32.6092,32.5598,32.568,23807.0
2017-03-14 11:05:00,39.58,39.61,39.57,39.59,28930.0,32.5598,32.5845,32.5516,32.568,28930.0
2017-03-14 11:10:00,39.59,39.61,39.58,39.6,21911.0,32.568,32.5845,32.5598,32.5762,21911.0
2017-03-14 11:15:00,39.61,39.63,39.6,39.61,10723.0,32.5845,32.6009,32.5762,32.5845,10723.0
2017-03-14 11:20:00,39.61,39.61,39.58,39.59,7481.0,32.5845,32.5845,32.5598,32.568,7481.0
2017-03-14 11:25:00,39.59,39.63,39.58,39.59,16829.0,32.568,32.6009,32.5598,32.568,16829.0
2017-03-14 11:30:00,39.59,39.61,39.58,39.61,5300.0,32.568,32.5845,32.5598,32.5845,5300.0
2017-03-14 11:35:00,39.61,39.62,39.59,39.61,31128.0,32.5845,32.5927,32.568,32.5845,31128.0
2017-03-14 11:40:00,39.6,39.61,39.59,39.59,6901.0,32.5762,32.5845,32.568,32.568,6901.0
2017-03-14 11:45:00,39.59,39.62,39.59,39.62,6859.0,32.568,32.5927,32.568,32.5927,6859.0
2017-03-14 11:50:00,39.61,39.62,39.6,39.61,12171.0,32.5845,32.5927,32.5762,32.5845,12171.0
2017-03-14 11:55:00,39.61,39.62,39.6,39.62,5300.0,32.5845,32.5927,32.5762,32.5927,5300.0
2017-03-14 12:00:00,39.62,39.63,39.59,39.6,20897.0,32.5927,32.6009,32.568,32.5762,20897.0
2017-03-14 12:05:00,39.6,39.61,39.56,39.57,30891.0,32.5762,32.5845,32.5433,32.5516,30891.0
2017-03-14 12:10:00,39.57,39.59,39.56,39.59,7761.0,32.5516,32.568,32.5433,32.568,7761.0
2017-03-14 12:15:00,39.59,39.59,39.57,39.57,7256.0,32.568,32.568,32.5516,32.5516,7256.0
2017-03-14 12:20:00,39.57,39.58,39.56,39.58,3519.0,32.5516,32.5598,32.5433,32.5598,3519.0
2017-03-14 12:25:00,39.59,39.6,39.58,39.59,9276.0,32.568,32.5762,32.5598,32.568,9276.0
2017-03-14 12:30:00,39.59,39.6,39.58,39.58,7922.0,32.568,32.5762,32.5598,32.5598,7922.0
2017-03-14 12:35:00,39.59,39.6,39.57,39.58,10837.0,32.568,32.5762,32.5516,32.5598,10837.0
2017-03-14 12:40:00,39.59,39.61,39.58,39.61,3750.0,32.568,32.5845,32.5598,32.5845,3750.0
2017-03-14 12:45:00,39.61,39.63,39.6,39.63,8250.0,32.5845,32.6009,32.5762,32.6009,8250.0
2017-03-14 12:50:00,39.63,39.63,39.59,39.61,8045.0,32.6009,32.6009,32.568,32.5845,8045.0
2017-03-14 12:55:00,39.61,39.61,39.59,39.61,21238.0,32.5845,32.5845,32.568,32.5845,21238.0
2017-03-14 13:00:00,39.62,39.62,39.59,39.61,13001.0,32.5927,32.5927,32.568,32.5845,13001.0
2017-03-14 13:05:00,39.61,39.61,39.6,39.61,3800.0,32.5845,32.5845,32.5762,32.5845,3800.0
2017-03-14 13:10:00,39.6,39.64,39.59,39.6,33859.0,32.5762,32.6092,32.568,32.5762,33859.0
2017-03-14 13:15:00,39.61,39.62,39.59,39.6,10083.0,32.5845,32.5927,32.568,32.5762,10083.0
2017-03-14 13:20:00,39.59,39.61,39.58,39.61,10966.0,32.568,32.5845,32.5598,32.5845,10966.0
2017-03-14 13:25:00,39.61,39.62,39.59,39.61,36400.0,32.5845,32.5927,32.568,32.5845,36400.0
2017-03-14 13:30:00,39.6,39.62,39.6,39.61,19020.0,32.5762,32.5927,32.5762,32.5845,19020.0
2017-03-14 13:35:00,39.61,39.66,39.61,39.65,9951.0,32.5845,32.6256,32.5845,32.6174,9951.0
2017-03-14 13:40:00,39.66,39.67,39.65,39.66,9375.0,32.6256,32.6338,32.6174,32.6256,9375.0
2017-03-14 13:45:00,39.66,39.66,39.64,39.64,7327.0,32.6256,32.6256,32.6092,32.6092,7327.0
2017-03-14 13:50:00,39.65,39.66,39.63,39.65,11780.0,32.6174,32.6256,32.6009,32.6174,11780.0
2017-03-14 13:55:00,39.66,39.67,39.65,39.67,4318.0,32.6256,32.6338,32.6174,32.6338,4318.0
2017-03-14 14:00:00,39.66,39.67,39.66,39.67,6764.0,32.6256,32.6338,32.6256,32.6338,6764.0
2017-03-14 14:05:00,39.66,39.68,39.66,39.67,4881.0,32.6256,32.6421,32.6256,32.6338,4881.0
2017-03-14 14:10:00,39.68,39.7,39.67,39.68,9034.0,32.6421,32.6585,32.6338,32.6421,9034.0
2017-03-14 14:15:00,39.69,39.7,39.68,39.7,5675.0,32.6503,32.6585,32.6421,32.6585,5675.0
2017-03-14 14:20:00,39.7,39.71,39.69,39.71,3101.0,32.6585,32.6667,32.6503,32.6667,3101.0
2017-03-14 14:25:00,39.71,39.73,39.7,39.73,4117.0,32.6667,32.6832,32.6585,32.6832,4117.0
2017-03-14 14:30:00,39.73,39.77,39.73,39.77,12282.0,32.6832,32.7161,32.6832,32.7161,12282.0
2017-03-14 14:35:00,39.77,39.79,39.75,39.79,8855.0,32.7161,32.7325,32.6996,32.7325,8855.0
2017-03-14 14:40:00,39.79,39.8,39.78,39.79,10409.0,32.7325,32.7408,32.7243,32.7325,10409.0
2017-03-14 14:45:00,39.79,39.8,39.78,39.8,4982.0,32.7325,32.7408,32.7243,32.7408,4982.0
2017-03-14 14:50:00,39.79,39.8,39.78,39.8,13092.0,32.7325,32.7408,32.7243,32.7408,13092.0
2017-03-14 14:55:00,39.8,39.8,39.79,39.8,7905.0,32.7408,32.7408,32.7325,32.7408,7905.0
2017-03-14 15:00:00,39.8,39.83,39.79,39.83,11745.0,32.7408,32.7655,32.7325,32.7655,11745.0
2017-03-14 15:05:00,39.83,39.88,39.83,39.85,25221.0,32.7655,32.8066,32.7655,32.7819,25221.0
2017-03-14 15:10:00,39.85,39.86,39.85,39.86,12777.0,32.7819,32.7901,32.7819,32.7901,12777.0
2017-03-14 15:15:00,39.86,39.86,39.81,39.83,49231.0,32.7901,32.7901,32.749,32.7655,49231.0
2017-03-14 15:20:00,39.83,39.83,39.81,39.83,28100.0,32.7655,32.7655,32.749,32.7655,28100.0
2017-03-14 15:25:00,39.82,39.85,39.82,39.82,34386.0,32.7572,32.7819,32.7572,32.7572,34386.0
2017-03-14 15:30:00,39.82,39.83,39.82,39.82,14429.0,32.7572,32.7655,32.7572,32.7572,14429.0
2017-03-14 15:35:00,39.83,39.83,39.8,39.81,33098.0,32.7655,32.7655,32.7408,32.749,33098.0
2017-03-14 15:40:00,39.8,39.81,39.77,39.79,43454.0,32.7408,32.749,32.7161,32.7325,43454.0
2017-03-14 15:45:00,39.78,39.79,39.76,39.79,49403.0,32.7243,32.7325,32.7079,32.7325,49403.0
2017-03-14 15:50:00,39.79,39.79,39.76,39.77,43045.0,32.7325,32.7325,32.7079,32.7161,43045.0
2017-03-14 15:55:00,39.77,39.77,39.76,39.76,96039.0,32.7161,32.7161,32.7079,32.7079,96039.0
2017-03-15 09:30:00,39.86,39.92,39.77,39.84,122409.0,32.7901,32.8395,32.7161,32.7737,122409.0
2017-03-15 09:35:00,39.85,39.9,39.85,39.88,2875.0,32.7819,32.823,32.7819,32.8066,2875.0
2017-03-15 09:40:00,39.88,39.95,39.87,39.91,10359.0,32.8066,32.8642,32.7984,32.8313,10359.0
2017-03-15 09:45:00,39.9,39.92,39.87,39.91,11204.0,32.823,32.8395,32.7984,32.8313,11204.0
2017-03-15 09:50:00,39.91,39.96,39.91,39.93,13440.0,32.8313,32.8724,32.8313,32.8477,13440.0
2017-03-15 09:55:00,39.94,39.97,39.93,39.95,16272.0,32.8559,32.8806,32.8477,32.8642,16272.0
2017-03-15 10:00:00,39.95,39.97,39.94,39.94,21796.0,32.8642,32.8806,32.8559,32.8559,21796.0
2017-03-15 10:05:00,39.95,39.97,39.94,39.96,17835.0,32.8642,32.8806,32.8559,32.8724,17835.0
2017-03-15 10:10:00,39.96,39.97,39.94,39.97,24274.0,32.8724,32.8806,32.8559,32.8806,24274.0
2017-03-15 10:15:00,39.97,39.97,39.91,39.94,18977.0,32.8806,32.8806,32.8313,32.8559,18977.0
2017-03-15 10:20:00,39.93,39.93,39.9,39.92,10647.0,32.8477,32.8477,32.823,32.8395,10647.0
2017-03-15 10:25:00,39.92,39.97,39.91,39.96,13645.0,32.8395,32.8806,32.8313,32.8724,13645.0
2017-03-15 10:30:00,39.95,39.96,39.94,39.96,19697.0,32.8642,32.8724,32.8559,32.8724,19697.0
2017-03-15 10:35:00,39.95,39.96,39.93,39.93,7813.0,32.8642,32.8724,32.8477,32.8477,7813.0
2017-03-15 10:40:00,39.92,39.99,39.91,39.98,131547.0,32.8395,32.8971,32.8313,32.8888,131547.0
2017-03-15 10:45:00,39.98,39.98,39.92,39.95,78598.0,32.8888,32.8888,32.8395,32.8642,78598.0
2017-03-15 10:50:00,39.94,39.96,39.9,39.91,25157.0,32.8559,32.8724,32.823,32.8313,25157.0
2017-03-15 10:55:00,39.9,39.95,39.9,39.95,65282.0,32.823,32.8642,32.823,32.8642,65282.0
2017-03-15 11:00:00,39.94,39.95,39.93,39.95,7768.0,32.8559,32.8642,32.8477,32.8642,7768.0
2017-03-15 11:05:00,39.95,39.95,39.92,39.93,11849.0,32.8642,32.8642,32.8395,32.8477,11849.0
2017-03-15 11:10:00,39.93,39.93,39.9,39.9,16981.0,32.8477,32.8477,32.823,32.823,16981.0
2017-03-15 11:15:00,39.9,39.94,39.9,39.92,17001.0,32.823,32.8559,32.823,32.8395,17001.0
2017-03-15 11:20:00,39.92,39.93,39.9,39.91,21942.0,32.8395,32.8477,32.823,32.8313,21942.0
2017-03-15 11:25:00,39.92,39.92,39.88,39.89,75300.0,32.8395,32.8395,32.8066,32.8148,75300.0
2017-03-15 11:30:00,39.88,39.91,39.88,39.9,92357.0,32.8066,32.8313,32.8066,32.823,92357.0
2017-03-15 11:35:00,39.89,39.91,39.87,39.89,68968.0,32.8148,32.8313,32.7984,32.8148,68968.0
2017-03-15 11:40:00,39.9,39.9,39.88,39.9,17874.0,32.823,32.823,32.8066,32.823,17874.0
2017-03-15 11:45:00,39.9,39.9,39.88,39.89,20559.0,32.823,32.823,32.8066,32.8148,20559.0
2017-03-15 11:50:00,39.89,39.9,39.88,39.9,4500.0,32.8148,32.823,32.8066,32.823,4500.0
2017-03-15 11:55:00,39.9,39.9,39.88,39.89,63193.0,32.823,32.823,32.8066,32.8148,63193.0
2017-03-15 12:00:00,39.9,39.9,39.88,39.89,17615.0,32.823,32.823,32.8066,32.8148,17615.0
2017-03-15 12:05:00,39.88,39.89,39.87,39.89,7037.0,32.8066,32.8148,32.7984,32.8148,7037.0
2017-03-15 12:10:00,39.9,39.9,39.88,39.89,29077.0,32.823,32.823,32.8066,32.8148,29077.0
2017-03-15 12:15:00,39.9,39.9,39.89,39.9,21156.0,32.823,32.823,32.8148,32.823,21156.0
2017-03-15 12:20:00,39.89,39.9,39.88,39.89,62272.0,32.8148,32.823,32.8066,32.8148,62272.0
2017-03-15 12:25:00,39.89,39.9,39.88,39.88,19623.0,32.8148,32.823,32.8066,32.8066,19623.0
2017-03-15 12:30:00,39.88,39.9,39.87,39.89,12172.0,32.8066,32.823,32.7984,32.8148,12172.0
2017-03-15 12:35:00,39.89,39.9,39.88,39.9,18408.0,32.8148,32.823,32.8066,32.823,18408.0
2017-03-15 12:40:00,39.89,39.9,39.89,39.9,8534.0,32.8148,32.823,32.8148,32.823,8534.0
2017-03-15 12:45:00,39.9,39.91,39.89,39.91,26655.0,32.823,32.8313,32.8148,32.8313,26655.0
2017-03-15 12:50:00,39.91,39.91,39.9,39.91,4143.0,32.8313,32.8313,32.823,32.8313,4143.0
2017-03-15 12:55:00,39.91,39.91,39.9,39.91,4300.0,32.8313,32.8313,32.823,32.8313,4300.0
2017-03-15 13:00:00,39.91,39.92,39.9,39.92,17812.0,32.8313,32.8395,32.823,32.8395,17812.0
2017-03-15 13:05:00,39.92,39.94,39.92,39.94,5106.0,32.8395,32.8559,32.8395,32.8559,5106.0
2017-03-15 13:10:00,39.94,39.95,39.93,39.94,12441.0,32.8559,32.8642,32.8477,32.8559,12441.0
2017-03-15 13:15:00,39.94,39.95,39.92,39.93,26843.0,32.8559,32.8642,32.8395,32.8477,26843.0
2017-03-15 13:20:00,39.93,39.93,39.91,39.93,7106.0,32.8477,32.8477,32.8313,32.8477,7106.0
2017-03-15 13:25:00,39.93,39.94,39.92,39.93,9954.0,32.8477,32.8559,32.8395,32.8477,9954.0
2017-03-15 13:30:00,39.93,39.93,39.91,39.92,18515.0,32.8477,32.8477,32.8313,32.8395,18515.0
2017-03-15 13:35:00,39.93,39.93,39.92,39.92,26685.0,32.8477,32.8477,32.8395,32.8395,26685.0
2017-03-15 13:40:00,39.92,39.94,39.91,39.94,33038.0,32.8395,32.8559,32.8313,32.8559,33038.0
2017-03-15 13:45:00,39.93,39.94,39.91,39.91,8003.0,32.8477,32.8559,32.8313,32.8313,8003.0
2017-03-15 13:50:00,39.91,39.92,39.91,39.91,10105.0,32.8313,32.8395,32.8313,32.8313,10105.0
2017-03-15 13:55:00,39.91,39.95,39.91,39.93,15574.0,32.8313,32.8642,32.8313,32.8477,15574.0
2017-03-15 14:00:00,39.94,39.96,39.92,39.96,18811.0,32.8559,32.8724,32.8395,32.8724,18811.0
2017-03-15 14:05:00,39.96,39.97,39.93,39.97,15034.0,32.8724,32.8806,32.8477,32.8806,15034.0
2017-03-15 14:10:00,39.97,40.0,39.96,39.99,54867.0,32.8806,32.9053,32.8724,32.8971,54867.0
2017-03-15 14:15:00,39.99,40.02,39.99,40.01,57915.0,32.8971,32.9218,32.8971,32.9135,57915.0
2017-03-15 14:20:00,40.01,40.04,40.01,40.03,12842.0,32.9135,32.9382,32.9135,32.93,12842.0
2017-03-15 14:25:00,40.04,40.05,40.01,40.01,12182.0,32.9382,32.9464,32.9135,32.9135,12182.0
2017-03-15 14:30:00,40.02,40.04,39.99,40.02,17507.0,32.9218,32.9382,32.8971,32.9218,17507.0
2017-03-15 14:35:00,40.02,40.06,40.02,40.06,20973.0,32.9218,32.9547,32.9218,32.9547,20973.0
2017-03-15 14:40:00,40.07,40.08,40.05,40.07,13827.0,32.9629,32.9711,32.9464,32.9629,13827.0
2017-03-15 14:45:00,40.07,40.12,40.06,40.11,32964.0,32.9629,33.004,32.9547,32.9958,32964.0
2017-03-15 14:50:00,40.11,40.13,40.1,40.13,10405.0,32.9958,33.0122,32.9876,33.0122,10405.0
2017-03-15 14:55:00,40.12,40.12,40.05,40.07,28834.0,33.004,33.004,32.9464,32.9629,28834.0
2017-03-15 15:00:00,40.07,40.08,40.04,40.05,20414.0,32.9629,32.9711,32.9382,32.9464,20414.0
2017-03-15 15:05:00,40.05,40.09,40.05,40.08,19674.0,32.9464,32.9793,32.9464,32.9711,19674.0
2017-03-15 15:10:00,40.08,40.14,40.07,40.13,20138.0,32.9711,33.0205,32.9629,33.0122,20138.0
2017-03-15 15:15:00,40.12,40.15,40.11,40.15,27459.0,33.004,33.0287,32.9958,33.0287,27459.0
2017-03-15 15:20:00,40.14,40.14,40.11,40.13,19220.0,33.0205,33.0205,32.9958,33.0122,19220.0
2017-03-15 15:25:00,40.13,40.15,40.12,40.15,13260.0,33.0122,33.0287,33.004,33.0287,13260.0
2017-03-15 15:30:00,40.15,40.21,40.14,40.19,45818.0,33.0287,33.0781,33.0205,33.0616,45818.0
2017-03-15 15:35:00,40.19,40.2,40.17,40.17,38395.0,33.0616,33.0698,33.0451,33.0451,38395.0
2017-03-15 15:40:00,40.17,40.18,40.17,40.17,16687.0,33.0451,33.0534,33.0451,33.0451,16687.0
2017-03-15 15:45:00,40.17,40.19,40.16,40.16,61704.0,33.0451,33.0616,33.0369,33.0369,61704.0
2017-03-15 15:50:00,40.16,40.18,40.16,40.17,81869.0,33.0369,33.0534,33.0369,33.0451,81869.0
2017-03-15 15:55:00,40.17,40.19,40.15,40.16,122918.0,33.0451,33.0616,33.0287,33.0369,122918.0
2017-03-16 09:30:00,40.12,40.32,40.12,40.27,27502.0,33.004,33.1685,33.004,33.1274,27502.0
2017-03-16 09:35:00,40.27,40.29,40.18,40.18,16328.0,33.1274,33.1439,33.0534,33.0534,16328.0
2017-03-16 09:40:00,40.2,40.24,40.18,40.23,21301.0,33.0698,33.1027,33.0534,33.0945,21301.0
2017-03-16 09:45:00,40.24,40.25,40.17,40.17,23767.0,33.1027,33.111,33.0451,33.0451,23767.0
2017-03-16 09:50:00,40.17,40.24,40.17,40.23,11613.0,33.0451,33.1027,33.0451,33.0945,11613.0
2017-03-16 09:55:00,40.23,40.24,40.21,40.23,13139.0,33.0945,33.1027,33.0781,33.0945,13139.0
2017-03-16 10:00:00,40.24,40.27,40.23,40.25,17918.0,33.1027,33.1274,33.0945,33.111,17918.0
2017-03-16 10:05:00,40.25,40.27,40.24,40.26,17794.0,33.111,33.1274,33.1027,33.1192,17794.0
2017-03-16 10:10:00,40.26,40.26,40.18,40.21,55374.0,33.1192,33.1192,33.0534,33.0781,55374.0
2017-03-16 10:15:00,40.21,40.24,40.2,40.22,15984.0,33.0781,33.1027,33.0698,33.0863,15984.0
2017-03-16 10:20:00,40.21,40.23,40.19,40.22,30610.0,33.0781,33.0945,33.0616,33.0863,30610.0
2017-03-16 10:25:00,40.21,40.25,40.21,40.21,54881.0,33.0781,33.111,33.0781,33.0781,54881.0
2017-03-16 10:30:00,40.21,40.25,40.2,40.24,99398.0,33.0781,33.111,33.0698,33.1027,99398.0
2017-03-16 10:35:00,40.25,40.25,40.2,40.2,29203.0,33.111,33.111,33.0698,33.0698,29203.0
2017-03-16 10:40:00,40.21,40.23,40.19,40.23,13330.0,33.0781,33.0945,33.0616,33.0945,13330.0
2017-03-16 10:45:00,40.23,40.27,40.21,40.26,17642.0,33.0945,33.1274,33.0781,33.1192,17642.0
2017-03-16 10:50:00,40.26,40.27,40.25,40.26,15175.0,33.1192,33.1274,33.111,33.1192,15175.0
2017-03-16 10:55:00,40.25,40.27,40.24,40.26,18935.0,33.111,33.1274,33.1027,33.1192,18935.0
2017-03-16 11:00:00,40.27,40.27,40.22,40.22,18548.0,33.1274,33.1274,33.0863,33.0863,18548.0
2017-03-16 11:05:00,40.23,40.24,40.21,40.23,25189.0,33.0945,33.1027,33.0781,33.0945,25189.0
2017-03-16 11:10:00,40.22,40.24,40.21,40.23,15722.0,33.0863,33.1027,33.0781,33.0945,15722.0
2017-03-16 11:15:00,40.24,40.27,40.23,40.24,15083.0,33.1027,33.1274,33.0945,33.1027,15083.0
2017-03-16 11:20:00,40.23,40.24,40.19,40.19,17005.0,33.0945,33.1027,33.0616,33.0616,17005.0
2017-03-16 11:25:00,40.19,40.22,40.18,40.2,21022.0,33.0616,33.0863,33.0534,33.0698,21022.0
2017-03-16 11:30:00,40.2,40.21,40.18,40.19,23196.0,33.0698,33.0781,33.0534,33.0616,23196.0
2017-03-16 11:35:00,40.2,40.2,40.17,40.19,11400.0,33.0698,33.0698,33.0451,33.0616,11400.0
2017-03-16 11:40:00,40.2,40.2,40.18,40.19,11892.0,33.0698,33.0698,33.0534,33.0616,11892.0
2017-03-16 11:45:00,40.19,40.21,40.19,40.2,10820.0,33.0616,33.0781,33.0616,33.0698,10820.0
2017-03-16 11:50:00,40.2,40.24,40.19,40.21,24271.0,33.0698,33.1027,33.0616,33.0781,24271.0
2017-03-16 11:55:00,40.2,40.23,40.19,40.19,15668.0,33.0698,33.0945,33.0616,33.0616,15668.0
2017-03-16 12:00:00,40.19,40.2,40.18,40.18,28089.0,33.0616,33.0698,33.0534,33.0534,28089.0
2017-03-16 12:05:00,40.19,40.2,40.16,40.17,41250.0,33.0616,33.0698,33.0369,33.0451,41250.0
2017-03-16 12:10:00,40.17,40.19,40.16,40.18,7701.0,33.0451,33.0616,33.0369,33.0534,7701.0
2017-03-16 12:15:00,40.18,40.18,40.17,40.18,8763.0,33.0534,33.0534,33.0451,33.0534,8763.0
2017-03-16 12:20:00,40.17,40.18,40.16,40.17,16043.0,33.0451,33.0534,33.0369,33.0451,16043.0
2017-03-16 12:25:00,40.18,40.18,40.17,40.18,3000.0,33.0534,33.0534,33.0451,33.0534,3000.0
2017-03-16 12:30:00,40.18,40.18,40.17,40.18,7396.0,33.0534,33.0534,33.0451,33.0534,7396.0
2017-03-16 12:35:00,40.18,40.19,40.17,40.19,10360.0,33.0534,33.0616,33.0451,33.0616,10360.0
2017-03-16 12:40:00,40.18,40.19,40.17,40.17,6429.0,33.0534,33.0616,33.0451,33.0451,6429.0
2017-03-16 12:45:00,40.17,40.19,40.16,40.17,20734.0,33.0451,33.0616,33.0369,33.0451,20734.0
2017-03-16 12:50:00,40.16,40.18,40.15,40.16,9091.0,33.0369,33.0534,33.0287,33.0369,9091.0
2017-03-16 12:55:00,40.16,40.16,40.15,40.15,2377.0,33.0369,33.0369,33.0287,33.0287,2377.0
2017-03-16 13:00:00,40.16,40.17,40.14,40.15,15070.0,33.0369,33.0451,33.0205,33.0287,15070.0
2017-03-16 13:05:00,40.16,40.17,40.14,40.16,6461.0,33.0369,33.0451,33.0205,33.0369,6461.0
2017-03-16 13:10:00,40.15,40.16,40.13,40.14,15896.0,33.0287,33.0369,33.0122,33.0205,15896.0
2017-03-16 13:15:00,40.15,40.15,40.1,40.12,23557.0,33.0287,33.0287,32.9876,33.004,23557.0
2017-03-16 13:20:00,40.12,40.13,40.11,40.12,15961.0,33.004,33.0122,32.9958,33.004,15961.0
2017-03-16 13:25:00,40.12,40.14,40.12,40.13,18405.0,33.004,33.0205,33.004,33.0122,18405.0
2017-03-16 13:30:00,40.14,40.18,40.13,40.16,19461.0,33.0205,33.0534,33.0122,33.0369,19461.0
2017-03-16 13:35:00,40.16,40.16,40.13,40.15,11382.0,33.0369,33.0369,33.0122,33.0287,11382.0
2017-03-16 13:40:00,40.15,40.17,40.13,40.16,14735.0,33.0287,33.0451,33.0122,33.0369,14735.0
2017-03-16 13:45:00,40.17,40.17,40.15,40.16,19257.0,33.0451,33.0451,33.0287,33.0369,19257.0
2017-03-16 13:50:00,40.15,40.17,40.15,40.16,7900.0,33.0287,33.0451,33.0287,33.0369,7900.0
2017-03-16 13:55:00,40.16,40.17,40.16,40.16,7678.0,33.0369,33.0451,33.0369,33.0369,7678.0
2017-03-16 14:00:00,40.16,40.17,40.15,40.15,11158.0,33.0369,33.0451,33.0287,33.0287,11158.0
2017-03-16 14:05:00,40.15,40.15,40.13,40.13,6579.0,33.0287,33.0287,33.0122,33.0122,6579.0
2017-03-16 14:10:00,40.14,40.15,40.13,40.14,14380.0,33.0205,33.0287,33.0122,33.0205,14380.0
2017-03-16 14:15:00,40.14,40.15,40.13,40.14,9361.0,33.0205,33.0287,33.0122,33.0205,9361.0
2017-03-16 14:20:00,40.14,40.15,40.12,40.13,14868.0,33.0205,33.0287,33.004,33.0122,14868.0
2017-03-16 14:25:00,40.13,40.13,40.12,40.13,5987.0,33.0122,33.0122,33.004,33.0122,5987.0
2017-03-16 14:30:00,40.13,40.15,40.12,40.13,36845.0,33.0122,33.0287,33.004,33.0122,36845.0
2017-03-16 14:35:00,40.13,40.15,40.13,40.13,26068.0,33.0122,33.0287,33.0122,33.0122,26068.0
2017-03-16 14:40:00,40.13,40.14,40.12,40.12,11512.0,33.0122,33.0205,33.004,33.004,11512.0
2017-03-16 14:45:00,40.12,40.12,40.09,40.11,31372.0,33.004,33.004,32.9793,32.9958,31372.0
2017-03-16 14:50:00,40.1,40.11,40.09,40.11,12947.0,32.9876,32.9958,32.9793,32.9958,12947.0
2017-03-16 14:55:00,40.11,40.11,40.08,40.08,10437.0,32.9958,32.9958,32.9711,32.9711,10437.0
2017-03-16 15:00:00,40.08,40.09,40.05,40.06,29475.0,32.9711,32.9793,32.9464,32.9547,29475.0
2017-03-16 15:05:00,40.07,40.08,40.06,40.08,11740.0,32.9629,32.9711,32.9547,32.9711,11740.0
2017-03-16 15:10:00,40.07,40.1,40.07,40.1,20999.0,32.9629,32.9876,32.9629,32.9876,20999.0
2017-03-16 15:15:00,40.09,40.12,40.09,40.12,34458.0,32.9793,33.004,32.9793,33.004,34458.0
2017-03-16 15:20:00,40.12,40.13,40.11,40.13,22955.0,33.004,33.0122,32.9958,33.0122,22955.0
2017-03-16 15:25:00,40.13,40.13,40.1,40.11,39186.0,33.0122,33.0122,32.9876,32.9958,39186.0
2017-03-16 15:30:00,40.11,40.12,40.06,40.08,56832.0,32.9958,33.004,32.9547,32.9711,56832.0
2017-03-16 15:35:00,40.08,40.08,40.05,40.06,52484.0,32.9711,32.9711,32.9464,32.9547,52484.0
2017-03-16 15:40:00,40.06,40.07,40.03,40.03,43428.0,32.9547,32.9629,32.93,32.93,43428.0
2017-03-16 15:45:00,40.03,40.04,39.99,40.01,88997.0,32.93,32.9382,32.8971,32.9135,88997.0
2017-03-16 15:50:00,40.02,40.03,40.01,40.03,34701.0,32.9218,32.93,32.9135,32.93,34701.0
2017-03-16 15:55:00,40.02,40.04,40.02,40.03,149694.0,32.9218,32.9382,32.9218,32.93,149694.0
2017-03-17 09:30:00,40.08,40.18,40.06,40.15,488716.0,32.9711,33.0534,32.9547,33.0287,488716.0
2017-03-17 09:35:00,40.16,40.22,40.13,40.22,69195.0,33.0369,33.0863,33.0122,33.0863,69195.0
2017-03-17 09:40:00,40.22,40.41,40.22,40.37,196024.0,33.0863,33.2426,33.0863,33.2097,196024.0
2017-03-17 09:45:00,40.37,40.39,40.32,40.38,64150.0,33.2097,33.2261,33.1685,33.2179,64150.0
2017-03-17 09:50:00,40.38,40.38,40.34,40.37,24763.0,33.2179,33.2179,33.185,33.2097,24763.0
2017-03-17 09:55:00,40.37,40.4,40.31,40.32,72135.0,33.2097,33.2344,33.1603,33.1685,72135.0
2017-03-17 10:00:00,40.32,40.32,40.25,40.3,39157.0,33.1685,33.1685,33.111,33.1521,39157.0
2017-03-17 10:05:00,40.3,40.32,40.24,40.25,55324.0,33.1521,33.1685,33.1027,33.111,55324.0
2017-03-17 10:10:00,40.26,40.26,40.19,40.2,18851.0,33.1192,33.1192,33.0616,33.0698,18851.0
2017-03-17 10:15:00,40.21,40.21,40.18,40.19,10843.0,33.0781,33.0781,33.0534,33.0616,10843.0
2017-03-17 10:20:00,40.19,40.19,40.13,40.17,25401.0,33.0616,33.0616,33.0122,33.0451,25401.0
2017-03-17 10:25:00,40.18,40.18,40.14,40.18,14763.0,33.0534,33.0534,33.0205,33.0534,14763.0
2017-03-17 10:30:00,40.18,40.18,40.13,40.14,14106.0,33.0534,33.0534,33.0122,33.0205,14106.0
2017-03-17 10:35:00,40.14,40.15,40.12,40.13,10132.0,33.0205,33.0287,33.004,33.0122,10132.0
2017-03-17 10:40:00,40.14,40.14,40.11,40.12,4200.0,33.0205,33.0205,32.9958,33.004,4200.0
2017-03-17 10:45:00,40.12,40.12,40.1,40.1,11658.0,33.004,33.004,32.9876,32.9876,11658.0
2017-03-17 10:50:00,40.1,40.1,40.04,40.05,24022.0,32.9876,32.9876,32.9382,32.9464,24022.0
2017-03-17 10:55:00,40.04,40.07,40.02,40.02,10419.0,32.9382,32.9629,32.9218,32.9218,10419.0
2017-03-17 11:00:00,40.03,40.04,39.99,40.01,27757.0,32.93,32.9382,32.8971,32.9135,27757.0
2017-03-17 11:05:00,40.01,40.09,40.0,40.08,18931.0,32.9135,32.9793,32.9053,32.9711,18931.0
2017-03-17 11:10:00,40.07,40.08,40.02,40.02,32372.0,32.9629,32.9711,32.9218,32.9218,32372.0
2017-03-17 11:15:00,40.03,40.07,40.02,40.05,17803.0,32.93,32.9629,32.9218,32.9464,17803.0
2017-03-17 11:20:00,40.06,40.13,40.05,40.13,55105.0,32.9547,33.0122,32.9464,33.0122,55105.0
2017-03-17 11:25:00,40.13,40.17,40.12,40.17,24324.0,33.0122,33.0451,33.004,33.0451,24324.0
2017-03-17 11:30:00,40.16,40.2,40.15,40.2,34426.0,33.0369,33.0698,33.0287,33.0698,34426.0
2017-03-17 11:35:00,40.2,40.2,40.17,40.18,26504.0,33.0698,33.0698,33.0451,33.0534,26504.0
2017-03-17 11:40:00,40.18,40.18,40.14,40.15,16992.0,33.0534,33.0534,33.0205,33.0287,16992.0
2017-03-17 11:45:00,40.15,40.18,40.15,40.18,5096.0,33.0287,33.0534,33.0287,33.0534,5096.0
2017-03-17 11:50:00,40.17,40.19,40.16,40.18,8922.0,33.0451,33.0616,33.0369,33.0534,8922.0
2017-03-17 11:55:00,40.18,40.25,40.17,40.23,12238.0,33.0534,33.111,33.0451,33.0945,12238.0
2017-03-17 12:00:00,40.23,40.24,40.21,40.24,13945.0,33.0945,33.1027,33.0781,33.1027,13945.0
2017-03-17 12:05:00,40.24,40.26,40.24,40.25,9238.0,33.1027,33.1192,33.1027,33.111,9238.0
2017-03-17 12:10:00,40.25,40.27,40.24,40.26,24090.0,33.111,33.1274,33.1027,33.1192,24090.0
2017-03-17 12:15:00,40.26,40.28,40.24,40.28,11130.0,33.1192,33.1356,33.1027,33.1356,11130.0
2017-03-17 12:20:00,40.28,40.29,40.26,40.27,7301.0,33.1356,33.1439,33.1192,33.1274,7301.0
2017-03-17 12:25:00,40.27,40.31,40.26,40.31,12604.0,33.1274,33.1603,33.1192,33.1603,12604.0
2017-03-17 12:30:00,40.31,40.33,40.31,40.32,14210.0,33.1603,33.1768,33.1603,33.1685,14210.0
2017-03-17 12:35:00,40.33,40.34,40.32,40.33,7128.0,33.1768,33.185,33.1685,33.1768,7128.0
2017-03-17 12:40:00,40.33,40.36,40.32,40.36,12105.0,33.1768,33.2014,33.1685,33.2014,12105.0
2017-03-17 12:45:00,40.36,40.38,40.35,40.38,10841.0,33.2014,33.2179,33.1932,33.2179,10841.0
2017-03-17 12:50:00,40.37,40.38,40.32,40.32,27905.0,33.2097,33.2179,33.1685,33.1685,27905.0
2017-03-17 12:55:00,40.32,40.34,40.29,40.32,22067.0,33.1685,33.185,33.1439,33.1685,22067.0
2017-03-17 13:00:00,40.32,40.34,40.31,40.33,5698.0,33.1685,33.185,33.1603,33.1768,5698.0
2017-03-17 13:05:00,40.34,40.34,40.32,40.34,7702.0,33.185,33.185,33.1685,33.185,7702.0
2017-03-17 13:10:00,40.34,40.36,40.32,40.36,10335.0,33.185,33.2014,33.1685,33.2014,10335.0
2017-03-17 13:15:00,40.36,40.38,40.35,40.37,11080.0,33.2014,33.2179,33.1932,33.2097,11080.0
2017-03-17 13:20:00,40.37,40.38,40.36,40.37,11095.0,33.2097,33.2179,33.2014,33.2097,11095.0
2017-03-17 13:25:00,40.37,40.38,40.35,40.38,21406.0,33.2097,33.2179,33.1932,33.2179,21406.0
2017-03-17 13:30:00,40.38,40.4,40.37,40.4,22213.0,33.2179,33.2344,33.2097,33.2344,22213.0
2017-03-17 13:35:00,40.4,40.41,40.38,40.41,26386.0,33.2344,33.2426,33.2179,33.2426,26386.0
2017-03-17 13:40:00,40.4,40.41,40.39,40.4,18783.0,33.2344,33.2426,33.2261,33.2344,18783.0
2017-03-17 13:45:00,40.4,40.41,40.39,40.4,9072.0,33.2344,33.2426,33.2261,33.2344,9072.0
2017-03-17 13:50:00,40.4,40.41,40.38,40.39,7112.0,33.2344,33.2426,33.2179,33.2261,7112.0
2017-03-17 13:55:00,40.39,40.41,40.38,40.4,13520.0,33.2261,33.2426,33.2179,33.2344,13520.0
2017-03-17 14:00:00,40.4,40.43,40.38,40.42,23077.0,33.2344,33.259,33.2179,33.2508,23077.0
2017-03-17 14:05:00,40.42,40.45,40.42,40.44,28515.0,33.2508,33.2755,33.2508,33.2673,28515.0
2017-03-17 14:10:00,40.44,40.46,40.42,40.45,29852.0,33.2673,33.2837,33.2508,33.2755,29852.0
2017-03-17 14:15:00,40.45,40.46,40.44,40.46,14819.0,33.2755,33.2837,33.2673,33.2837,14819.0
2017-03-17 14:20:00,40.46,40.47,40.44,40.44,15239.0,33.2837,33.2919,33.2673,33.2673,15239.0
2017-03-17 14:25:00,40.44,40.47,40.44,40.45,8031.0,33.2673,33.2919,33.2673,33.2755,8031.0
2017-03-17 14:30:00,40.45,40.46,40.44,40.46,16525.0,33.2755,33.2837,33.2673,33.2837,16525.0
2017-03-17 14:35:00,40.45,40.46,40.41,40.42,26107.0,33.2755,33.2837,33.2426,33.2508,26107.0
2017-03-17 14:40:00,40.42,40.45,40.41,40.45,6482.0,33.2508,33.2755,33.2426,33.2755,6482.0
2017-03-17 14:45:00,40.45,40.45,40.43,40.45,11211.0,33.2755,33.2755,33.259,33.2755,11211.0
2017-03-17 14:50:00,40.45,40.46,40.43,40.46,13473.0,33.2755,33.2837,33.259,33.2837,13473.0
2017-03-17 14:55:00,40.46,40.47,40.44,40.44,16237.0,33.2837,33.2919,33.2673,33.2673,16237.0
2017-03-17 15:00:00,40.45,40.45,40.43,40.44,16126.0,33.2755,33.2755,33.259,33.2673,16126.0
2017-03-17 15:05:00,40.44,40.44,40.36,40.36,53857.0,33.2673,33.2673,33.2014,33.2014,53857.0
2017-03-17 15:10:00,40.37,40.37,40.34,40.34,22208.0,33.2097,33.2097,33.185,33.185,22208.0
2017-03-17 15:15:00,40.34,40.35,40.32,40.34,27236.0,33.185,33.1932,33.1685,33.185,27236.0
2017-03-17 15:20:00,40.34,40.35,40.33,40.34,8619.0,33.185,33.1932,33.1768,33.185,8619.0
2017-03-17 15:25:00,40.33,40.34,40.31,40.32,14150.0,33.1768,33.185,33.1603,33.1685,14150.0
2017-03-17 15:30:00,40.32,40.32,40.29,40.29,24921.0,33.1685,33.1685,33.1439,33.1439,24921.0
2017-03-17 15:35:00,40.29,40.34,40.28,40.33,58256.0,33.1439,33.185,33.1356,33.1768,58256.0
2017-03-17 15:40:00,40.32,40.34,40.32,40.34,23220.0,33.1685,33.185,33.1685,33.185,23220.0
2017-03-17 15:45:00,40.34,40.4,40.34,40.4,107348.0,33.185,33.2344,33.185,33.2344,107348.0
2017-03-17 15:50:00,40.4,40.43,40.4,40.43,73870.0,33.2344,33.259,33.2344,33.259,73870.0
2017-03-17 15:55:00,40.43,40.43,40.31,40.31,284589.0,33.259,33.259,33.1603,33.1603,284589.0
2017-03-20 09:30:00,40.61,40.72,40.49,40.58,285620.0,33.4071,33.4976,33.3084,33.3824,285620.0
2017-03-20 09:35:00,40.58,40.58,40.39,40.39,32894.0,33.3824,33.3824,33.2261,33.2261,32894.0
2017-03-20 09:40:00,40.39,40.4,40.33,40.33,60511.0,33.2261,33.2344,33.1768,33.1768,60511.0
2017-03-20 09:45:00,40.33,40.34,40.22,40.29,40442.0,33.1768,33.185,33.0863,33.1439,40442.0
2017-03-20 09:50:00,40.3,40.33,40.23,40.23,154660.0,33.1521,33.1768,33.0945,33.0945,154660.0
2017-03-20 09:55:00,40.24,40.32,40.23,40.28,158386.0,33.1027,33.1685,33.0945,33.1356,158386.0
2017-03-20 10:00:00,40.28,40.28,40.2,40.2,96408.0,33.1356,33.1356,33.0698,33.0698,96408.0
2017-03-20 10:05:00,40.2,40.23,40.18,40.19,288151.0,33.0698,33.0945,33.0534,33.0616,288151.0
2017-03-20 10:10:00,40.2,40.23,40.17,40.23,39589.0,33.0698,33.0945,33.0451,33.0945,39589.0
2017-03-20 10:15:00,40.22,40.26,40.2,40.25,54179.0,33.0863,33.1192,33.0698,33.111,54179.0
2017-03-20 10:20:00,40.25,40.28,40.22,40.27,397810.0,33.111,33.1356,33.0863,33.1274,397810.0
2017-03-20 10:25:00,40.27,40.39,40.27,40.38,180868.0,33.1274,33.2261,33.1274,33.2179,180868.0
2017-03-20 10:30:00,40.38,40.38,40.33,40.34,382094.0,33.2179,33.2179,33.1768,33.185,382094.0
2017-03-20 10:35:00,40.34,40.36,40.32,40.34,63254.0,33.185,33.2014,33.1685,33.185,63254.0
2017-03-20 10:40:00,40.34,40.35,40.31,40.32,63060.0,33.185,33.1932,33.1603,33.1685,63060.0
2017-03-20 10:45:00,40.32,40.35,40.31,40.33,158453.0,33.1685,33.1932,33.1603,33.1768,158453.0
2017-03-20 10:50:00,40.34,40.37,40.31,40.32,63913.0,33.185,33.2097,33.1603,33.1685,63913.0
2017-03-20 10:55:00,40.31,40.38,40.31,40.37,27754.0,33.1603,33.2179,33.1603,33.2097,27754.0
2017-03-20 11:00:00,40.36,40.38,40.35,40.36,65436.0,33.2014,33.2179,33.1932,33.2014,65436.0
2017-03-20 11:05:00,40.36,40.39,40.3,40.31,238208.0,33.2014,33.2261,33.1521,33.1603,238208.0
2017-03-20 11:10:00,40.31,40.35,40.31,40.35,264550.0,33.1603,33.1932,33.1603,33.1932,264550.0
2017-03-20 11:15:00,40.36,40.43,40.36,40.41,75544.0,33.2014,33.259,33.2014,33.2426,75544.0
2017-03-20 11:20:00,40.41,40.42,40.39,40.4,30826.0,33.2426,33.2508,33.2261,33.2344,30826.0
2017-03-20 11:25:00,40.4,40.4,40.37,40.38,15612.0,33.2344,33.2344,33.2097,33.2179,15612.0
2017-03-20 11:30:00,40.38,40.41,40.37,40.4,19682.0,33.2179,33.2426,33.2097,33.2344,19682.0
2017-03-20 11:35:00,40.41,40.41,40.38,40.39,18584.0,33.2426,33.2426,33.2179,33.2261,18584.0
2017-03-20 11:40:00,40.39,40.41,40.37,40.39,23989.0,33.2261,33.2426,33.2097,33.2261,23989.0
2017-03-20 11:45:00,40.4,40.41,40.39,40.4,11942.0,33.2344,33.2426,33.2261,33.2344,11942.0
2017-03-20 11:50:00,40.39,40.41,40.38,40.39,35546.0,33.2261,33.2426,33.2179,33.2261,35546.0
2017-03-20 11:55:00,40.38,40.39,40.37,40.38,22017.0,33.2179,33.2261,33.2097,33.2179,22017.0
2017-03-20 12:00:00,40.38,40.38,40.35,40.35,13224.0,33.2179,33.2179,33.1932,33.1932,13224.0
2017-03-20 12:05:00,40.36,40.38,40.35,40.38,10950.0,33.2014,33.2179,33.1932,33.2179,10950.0
2017-03-20 12:10:00,40.37,40.37,40.34,40.34,20208.0,33.2097,33.2097,33.185,33.185,20208.0
2017-03-20 12:15:00,40.34,40.34,40.3,40.3,28690.0,33.185,33.185,33.1521,33.1521,28690.0
2017-03-20 12:20:00,40.3,40.32,40.29,40.31,21756.0,33.1521,33.1685,33.1439,33.1603,21756.0
2017-03-20 12:25:00,40.3,40.32,40.3,40.31,23421.0,33.1521,33.1685,33.1521,33.1603,23421.0
2017-03-20 12:30:00,40.31,40.35,40.31,40.33,77671.0,33.1603,33.1932,33.1603,33.1768,77671.0
2017-03-20 12:35:00,40.33,40.35,40.32,40.33,40130.0,33.1768,33.1932,33.1685,33.1768,40130.0
2017-03-20 12:40:00,40.34,40.36,40.33,40.34,27769.0,33.185,33.2014,33.1768,33.185,27769.0
2017-03-20 12:45:00,40.34,40.35,40.31,40.32,34673.0,33.185,33.1932,33.1603,33.1685,34673.0
2017-03-20 12:50:00,40.32,40.32,40.27,40.28,42045.0,33.1685,33.1685,33.1274,33.1356,42045.0
2017-03-20 12:55:00,40.27,40.28,40.24,40.25,56901.0,33.1274,33.1356,33.1027,33.111,56901.0
2017-03-20 13:00:00,40.25,40.28,40.24,40.25,35247.0,33.111,33.1356,33.1027,33.111,35247.0
2017-03-20 13:05:00,40.26,40.27,40.23,40.24,32938.0,33.1192,33.1274,33.0945,33.1027,32938.0
2017-03-20 13:10:00,40.24,40.26,40.23,40.25,27761.0,33.1027,33.1192,33.0945,33.111,27761.0
2017-03-20 13:15:00,40.25,40.27,40.23,40.27,24858.0,33.111,33.1274,33.0945,33.1274,24858.0
2017-03-20 13:20:00,40.26,40.34,40.26,40.32,133680.0,33.1192,33.185,33.1192,33.1685,133680.0
2017-03-20 13:25:00,40.31,40.32,40.31,40.31,153856.0,33.1603,33.1685,33.1603,33.1603,153856.0
2017-03-20 13:30:00,40.31,40.32,40.3,40.32,29336.0,33.1603,33.1685,33.1521,33.1685,29336.0
2017-03-20 13:35:00,40.31,40.32,40.28,40.28,18933.0,33.1603,33.1685,33.1356,33.1356,18933.0
2017-03-20 13:40:00,40.28,40.28,40.23,40.24,17752.0,33.1356,33.1356,33.0945,33.1027,17752.0
2017-03-20 13:45:00,40.24,40.29,40.23,40.27,83241.0,33.1027,33.1439,33.0945,33.1274,83241.0
2017-03-20 13:50:00,40.26,40.28,40.21,40.21,46716.0,33.1192,33.1356,33.0781,33.0781,46716.0
2017-03-20 13:55:00,40.22,40.23,40.21,40.22,9408.0,33.0863,33.0945,33.0781,33.0863,9408.0
2017-03-20 14:00:00,40.22,40.22,40.17,40.19,47738.0,33.0863,33.0863,33.0451,33.0616,47738.0
2017-03-20 14:05:00,40.19,40.19,40.17,40.18,263615.0,33.0616,33.0616,33.0451,33.0534,263615.0
2017-03-20 14:10:00,40.18,40.19,40.16,40.17,13415.0,33.0534,33.0616,33.0369,33.0451,13415.0
2017-03-20 14:15:00,40.16,40.17,40.14,40.16,23479.0,33.0369,33.0451,33.0205,33.0369,23479.0
2017-03-20 14:20:00,40.15,40.15,40.12,40.13,19924.0,33.0287,33.0287,33.004,33.0122,19924.0
2017-03-20 14:25:00,40.13,40.14,40.12,40.14,10975.0,33.0122,33.0205,33.004,33.0205,10975.0
2017-03-20 14:30:00,40.14,40.14,40.08,40.09,28392.0,33.0205,33.0205,32.9711,32.9793,28392.0
2017-03-20 14:35:00,40.09,40.1,40.03,40.04,44222.0,32.9793,32.9876,32.93,32.9382,44222.0
2017-03-20 14:40:00,40.04,40.05,40.02,40.02,29836.0,32.9382,32.9464,32.9218,32.9218,29836.0
2017-03-20 14:45:00,40.03,40.03,39.98,39.98,21213.0,32.93,32.93,32.8888,32.8888,21213.0
2017-03-20 14:50:00,39.99,40.0,39.97,39.99,18995.0,32.8971,32.9053,32.8806,32.8971,18995.0
2017-03-20 14:55:00,39.99,40.02,39.98,40.01,38075.0,32.8971,32.9218,32.8888,32.9135,38075.0
2017-03-20 15:00:00,40.01,40.01,39.98,39.99,17920.0,32.9135,32.9135,32.8888,32.8971,17920.0
2017-03-20 15:05:00,40.0,40.04,39.99,40.03,29649.0,32.9053,32.9382,32.8971,32.93,29649.0
2017-03-20 15:10:00,40.02,40.04,40.02,40.04,14882.0,32.9218,32.9382,32.9218,32.9382,14882.0
2017-03-20 15:15:00,40.04,40.08,40.03,40.07,27459.0,32.9382,32.9711,32.93,32.9629,27459.0
2017-03-20 15:20:00,40.07,40.08,40.04,40.07,29275.0,32.9629,32.9711,32.9382,32.9629,29275.0
2017-03-20 15:25:00,40.06,40.07,40.04,40.07,29688.0,32.9547,32.9629,32.9382,32.9629,29688.0
2017-03-20 15:30:00,40.07,40.1,40.06,40.09,73041.0,32.9629,32.9876,32.9547,32.9793,73041.0
2017-03-20 15:35:00,40.09,40.11,40.08,40.09,70791.0,32.9793,32.9958,32.9711,32.9793,70791.0
2017-03-20 15:40:00,40.08,40.14,40.08,40.13,163020.0,32.9711,33.0205,32.9711,33.0122,163020.0
2017-03-20 15:45:00,40.13,40.15,40.11,40.14,82208.0,33.0122,33.0287,32.9958,33.0205,82208.0
2017-03-20 15:50:00,40.15,40.27,40.14,40.27,392124.0,33.0287,33.1274,33.0205,33.1274,392124.0
2017-03-20 15:55:00,40.27,40.28,40.19,40.23,279150.0,33.1274,33.1356,33.0616,33.0945,279150.0
2017-03-21 09:30:00,40.74,40.74,40.51,40.52,145535.0,33.514,33.514,33.3248,33.3331,145535.0
2017-03-21 09:35:00,40.53,40.57,40.48,40.57,91626.0,33.3413,33.3742,33.3002,33.3742,91626.0
2017-03-21 09:40:00,40.57,40.57,40.52,40.52,58172.0,33.3742,33.3742,33.3331,33.3331,58172.0
2017-03-21 09:45:00,40.52,40.58,40.47,40.57,70291.0,33.3331,33.3824,33.2919,33.3742,70291.0
2017-03-21 09:50:00,40.56,40.56,40.5,40.51,45450.0,33.366,33.366,33.3166,33.3248,45450.0
2017-03-21 09:55:00,40.5,40.51,40.46,40.46,19526.0,33.3166,33.3248,33.2837,33.2837,19526.0
2017-03-21 10:00:00,40.46,40.47,40.37,40.38,68961.0,33.2837,33.2919,33.2097,33.2179,68961.0
2017-03-21 10:05:00,40.38,40.39,40.35,40.35,42245.0,33.2179,33.2261,33.1932,33.1932,42245.0
2017-03-21 10:10:00,40.36,40.36,40.3,40.32,79331.0,33.2014,33.2014,33.1521,33.1685,79331.0
2017-03-21 10:15:00,40.32,40.32,40.29,40.3,78565.0,33.1685,33.1685,33.1439,33.1521,78565.0
2017-03-21 10:20:00,40.3,40.32,40.22,40.23,122511.0,33.1521,33.1685,33.0863,33.0945,122511.0
2017-03-21 10:25:00,40.23,40.24,40.17,40.21,89286.0,33.0945,33.1027,33.0451,33.0781,89286.0
2017-03-21 10:30:00,40.22,40.22,40.15,40.17,37597.0,33.0863,33.0863,33.0287,33.0451,37597.0
2017-03-21 10:35:00,40.17,40.22,40.15,40.19,33714.0,33.0451,33.0863,33.0287,33.0616,33714.0
2017-03-21 10:40:00,40.19,40.22,40.16,40.18,31524.0,33.0616,33.0863,33.0369,33.0534,31524.0
2017-03-21 10:45:00,40.18,40.23,40.17,40.21,45159.0,33.0534,33.0945,33.0451,33.0781,45159.0
2017-03-21 10:50:00,40.2,40.21,40.14,40.15,20956.0,33.0698,33.0781,33.0205,33.0287,20956.0
2017-03-21 10:55:00,40.16,40.19,40.13,40.18,28181.0,33.0369,33.0616,33.0122,33.0534,28181.0
2017-03-21 11:00:00,40.18,40.2,40.14,40.14,31161.0,33.0534,33.0698,33.0205,33.0205,31161.0
2017-03-21 11:05:00,40.13,40.18,40.12,40.18,32496.0,33.0122,33.0534,33.004,33.0534,32496.0
2017-03-21 11:10:00,40.18,40.19,40.12,40.13,49027.0,33.0534,33.0616,33.004,33.0122,49027.0
2017-03-21 11:15:00,40.13,40.15,40.08,40.1,57260.0,33.0122,33.0287,32.9711,32.9876,57260.0
2017-03-21 11:20:00,40.09,40.16,40.05,40.09,337195.0,32.9793,33.0369,32.9464,32.9793,337195.0
2017-03-21 11:25:00,40.09,40.13,40.06,40.12,82605.0,32.9793,33.0122,32.9547,33.004,82605.0
2017-03-21 11:30:00,40.13,40.13,40.08,40.08,34607.0,33.0122,33.0122,32.9711,32.9711,34607.0
2017-03-21 11:35:00,40.09,40.14,40.08,40.12,50366.0,32.9793,33.0205,32.9711,33.004,50366.0
2017-03-21 11:40:00,40.11,40.12,40.06,40.09,108190.0,32.9958,33.004,32.9547,32.9793,108190.0
2017-03-21 11:45:00,40.1,40.12,40.08,40.11,24838.0,32.9876,33.004,32.9711,32.9958,24838.0
2017-03-21 11:50:00,40.11,40.25,40.11,40.24,73237.0,32.9958,33.111,32.9958,33.1027,73237.0
2017-03-21 11:55:00,40.23,40.32,40.23,40.3,90492.0,33.0945,33.1685,33.0945,33.1521,90492.0
2017-03-21 12:00:00,40.3,40.31,40.2,40.27,90564.0,33.1521,33.1603,33.0698,33.1274,90564.0
2017-03-21 12:05:00,40.27,40.28,40.24,40.28,80882.0,33.1274,33.1356,33.1027,33.1356,80882.0
2017-03-21 12:10:00,40.27,40.28,40.2,40.22,30400.0,33.1274,33.1356,33.0698,33.0863,30400.0
2017-03-21 12:15:00,40.23,40.24,40.16,40.17,45453.0,33.0945,33.1027,33.0369,33.0451,45453.0
2017-03-21 12:20:00,40.18,40.2,40.14,40.16,25386.0,33.0534,33.0698,33.0205,33.0369,25386.0
2017-03-21 12:25:00,40.16,40.16,40.1,40.14,38171.0,33.0369,33.0369,32.9876,33.0205,38171.0
2017-03-21 12:30:00,40.14,40.15,40.1,40.1,43301.0,33.0205,33.0287,32.9876,32.9876,43301.0
2017-03-21 12:35:00,40.11,40.17,40.1,40.14,52184.0,32.9958,33.0451,32.9876,33.0205,52184.0
2017-03-21 12:40:00,40.14,40.14,40.13,40.14,7286.0,33.0205,33.0205,33.0122,33.0205,7286.0
2017-03-21 12:45:00,40.13,40.13,40.05,40.07,29385.0,33.0122,33.0122,32.9464,32.9629,29385.0
2017-03-21 12:50:00,40.07,40.12,40.07,40.09,14273.0,32.9629,33.004,32.9629,32.9793,14273.0
2017-03-21 12:55:00,40.09,40.12,40.09,40.1,14220.0,32.9793,33.004,32.9793,32.9876,14220.0
2017-03-21 13:00:00,40.1,40.12,40.09,40.11,19202.0,32.9876,33.004,32.9793,32.9958,19202.0
2017-03-21 13:05:00,40.11,40.13,40.1,40.1,15540.0,32.9958,33.0122,32.9876,32.9876,15540.0
2017-03-21 13:10:00,40.11,40.13,40.08,40.08,29891.0,32.9958,33.0122,32.9711,32.9711,29891.0
2017-03-21 13:15:00,40.08,40.12,40.08,40.1,22771.0,32.9711,33.004,32.9711,32.9876,22771.0
2017-03-21 13:20:00,40.1,40.12,40.05,40.09,22476.0,32.9876,33.004,32.9464,32.9793,22476.0
2017-03-21 13:25:00,40.09,40.11,40.08,40.11,18220.0,32.9793,32.9958,32.9711,32.9958,18220.0
2017-03-21 13:30:00,40.11,40.16,40.11,40.15,37006.0,32.9958,33.0369,32.9958,33.0287,37006.0
2017-03-21 13:35:00,40.15,40.16,40.13,40.15,37783.0,33.0287,33.0369,33.0122,33.0287,37783.0
2017-03-21 13:40:00,40.14,40.14,40.09,40.09,26385.0,33.0205,33.0205,32.9793,32.9793,26385.0
2017-03-21 13:45:00,40.09,40.1,40.06,40.09,38866.0,32.9793,32.9876,32.9547,32.9793,38866.0
2017-03-21 13:50:00,40.09,40.1,40.04,40.05,31422.0,32.9793,32.9876,32.9382,32.9464,31422.0
2017-03-21 13:55:00,40.05,40.07,40.03,40.03,22931.0,32.9464,32.9629,32.93,32.93,22931.0
2017-03-21 14:00:00,40.04,40.06,40.0,40.01,49251.0,32.9382,32.9547,32.9053,32.9135,49251.0
2017-03-21 14:05:00,40.01,40.06,39.99,40.05,62971.0,32.9135,32.9547,32.8971,32.9464,62971.0
2017-03-21 14:10:00,40.05,40.06,40.0,40.06,56592.0,32.9464,32.9547,32.9053,32.9547,56592.0
2017-03-21 14:15:00,40.05,40.09,40.04,40.09,43297.0,32.9464,32.9793,32.9382,32.9793,43297.0
2017-03-21 14:20:00,40.09,40.1,40.07,40.08,37670.0,32.9793,32.9876,32.9629,32.9711,37670.0
2017-03-21 14:25:00,40.08,40.1,40.07,40.08,24092.0,32.9711,32.9876,32.9629,32.9711,24092.0
2017-03-21 14:30:00,40.08,40.11,40.08,40.09,40693.0,32.9711,32.9958,32.9711,32.9793,40693.0
2017-03-21 14:35:00,40.1,40.1,40.08,40.09,28339.0,32.9876,32.9876,32.9711,32.9793,28339.0
2017-03-21 14:40:00,40.08,40.09,40.07,40.08,33420.0,32.9711,32.9793,32.9629,32.9711,33420.0
2017-03-21 14:45:00,40.07,40.07,40.02,40.06,51158.0,32.9629,32.9629,32.9218,32.9547,51158.0
2017-03-21 14:50:00,40.06,40.07,40.03,40.07,21421.0,32.9547,32.9629,32.93,32.9629,21421.0
2017-03-21 14:55:00,40.06,40.11,40.06,40.11,33494.0,32.9547,32.9958,32.9547,32.9958,33494.0
2017-03-21 15:00:00,40.1,40.1,40.06,40.07,33669.0,32.9876,32.9876,32.9547,32.9629,33669.0
2017-03-21 15:05:00,40.07,40.11,40.06,40.1,33244.0,32.9629,32.9958,32.9547,32.9876,33244.0
2017-03-21 15:10:00,40.09,40.12,40.09,40.1,46055.0,32.9793,33.004,32.9793,32.9876,46055.0
2017-03-21 15:15:00,40.09,40.12,40.08,40.11,54406.0,32.9793,33.004,32.9711,32.9958,54406.0
2017-03-21 15:20:00,40.12,40.12,40.08,40.11,62329.0,33.004,33.004,32.9711,32.9958,62329.0
2017-03-21 15:25:00,40.11,40.13,40.1,40.13,68380.0,32.9958,33.0122,32.9876,33.0122,68380.0
2017-03-21 15:30:00,40.13,40.13,40.09,40.09,58133.0,33.0122,33.0122,32.9793,32.9793,58133.0
2017-03-21 15:35:00,40.09,40.1,40.03,40.04,55953.0,32.9793,32.9876,32.93,32.9382,55953.0
2017-03-21 15:40:00,40.03,40.04,40.01,40.02,64496.0,32.93,32.9382,32.9135,32.9218,64496.0
2017-03-21 15:45:00,40.01,40.02,39.96,39.96,94702.0,32.9135,32.9218,32.8724,32.8724,94702.0
2017-03-21 15:50:00,39.97,39.97,39.91,39.94,212370.0,32.8806,32.8806,32.8313,32.8559,212370.0
2017-03-21 15:55:00,39.94,40.02,39.94,40.02,345965.0,32.8559,32.9218,32.8559,32.9218,345965.0
2017-03-22 09:30:00,40.14,40.26,39.86,39.93,62027.0,33.0205,33.1192,32.7901,32.8477,62027.0
2017-03-22 09:35:00,39.93,39.97,39.89,39.92,27067.0,32.8477,32.8806,32.8148,32.8395,27067.0
2017-03-22 09:40:00,39.92,39.95,39.86,39.88,79923.0,32.8395,32.8642,32.7901,32.8066,79923.0
2017-03-22 09:45:00,39.88,39.93,39.87,39.87,29550.0,32.8066,32.8477,32.7984,32.7984,29550.0
2017-03-22 09:50:00,39.87,39.87,39.77,39.78,56764.0,32.7984,32.7984,32.7161,32.7243,56764.0
2017-03-22 09:55:00,39.78,39.78,39.68,39.69,97495.0,32.7243,32.7243,32.6421,32.6503,97495.0
2017-03-22 10:00:00,39.69,39.75,39.68,39.69,33249.0,32.6503,32.6996,32.6421,32.6503,33249.0
2017-03-22 10:05:00,39.68,39.77,39.67,39.76,74589.0,32.6421,32.7161,32.6338,32.7079,74589.0
2017-03-22 10:10:00,39.77,39.77,39.69,39.71,36035.0,32.7161,32.7161,32.6503,32.6667,36035.0
2017-03-22 10:15:00,39.72,39.76,39.66,39.71,54092.0,32.675,32.7079,32.6256,32.6667,54092.0
2017-03-22 10:20:00,39.71,39.75,39.69,39.7,26721.0,32.6667,32.6996,32.6503,32.6585,26721.0
2017-03-22 10:25:00,39.7,39.72,39.68,39.69,13896.0,32.6585,32.675,32.6421,32.6503,13896.0
2017-03-22 10:30:00,39.69,39.7,39.66,39.68,28262.0,32.6503,32.6585,32.6256,32.6421,28262.0
2017-03-22 10:35:00,39.67,39.73,39.66,39.7,42920.0,32.6338,32.6832,32.6256,32.6585,42920.0
2017-03-22 10:40:00,39.71,39.79,39.71,39.77,40160.0,32.6667,32.7325,32.6667,32.7161,40160.0
2017-03-22 10:45:00,39.76,39.8,39.75,39.76,22431.0,32.7079,32.7408,32.6996,32.7079,22431.0
2017-03-22 10:50:00,39.77,39.81,39.75,39.8,14084.0,32.7161,32.749,32.6996,32.7408,14084.0
2017-03-22 10:55:00,39.8,39.8,39.77,39.78,20600.0,32.7408,32.7408,32.7161,32.7243,20600.0
2017-03-22 11:00:00,39.78,39.79,39.75,39.78,72087.0,32.7243,32.7325,32.6996,32.7243,72087.0
2017-03-22 11:05:00,39.79,39.85,39.78,39.83,40327.0,32.7325,32.7819,32.7243,32.7655,40327.0
2017-03-22 11:10:00,39.83,39.85,39.82,39.84,38134.0,32.7655,32.7819,32.7572,32.7737,38134.0
2017-03-22 11:15:00,39.85,39.91,39.84,39.89,44921.0,32.7819,32.8313,32.7737,32.8148,44921.0
2017-03-22 11:20:00,39.89,39.9,39.88,39.89,25468.0,32.8148,32.823,32.8066,32.8148,25468.0
2017-03-22 11:25:00,39.89,39.89,39.84,39.85,34393.0,32.8148,32.8148,32.7737,32.7819,34393.0
2017-03-22 11:30:00,39.85,39.86,39.83,39.86,9300.0,32.7819,32.7901,32.7655,32.7901,9300.0
2017-03-22 11:35:00,39.85,39.86,39.83,39.84,21665.0,32.7819,32.7901,32.7655,32.7737,21665.0
2017-03-22 11:40:00,39.85,39.86,39.84,39.86,26497.0,32.7819,32.7901,32.7737,32.7901,26497.0
2017-03-22 11:45:00,39.85,39.86,39.82,39.84,16175.0,32.7819,32.7901,32.7572,32.7737,16175.0
2017-03-22 11:50:00,39.83,39.84,39.82,39.84,13886.0,32.7655,32.7737,32.7572,32.7737,13886.0
2017-03-22 11:55:00,39.84,39.88,39.84,39.87,10839.0,32.7737,32.8066,32.7737,32.7984,10839.0
2017-03-22 12:00:00,39.87,39.87,39.83,39.83,24571.0,32.7984,32.7984,32.7655,32.7655,24571.0
2017-03-22 12:05:00,39.84,39.86,39.84,39.86,6814.0,32.7737,32.7901,32.7737,32.7901,6814.0
2017-03-22 12:10:00,39.86,39.86,39.82,39.83,15042.0,32.7901,32.7901,32.7572,32.7655,15042.0
2017-03-22 12:15:00,39.83,39.84,39.78,39.79,36831.0,32.7655,32.7737,32.7243,32.7325,36831.0
2017-03-22 12:20:00,39.79,39.8,39.76,39.76,20029.0,32.7325,32.7408,32.7079,32.7079,20029.0
2017-03-22 12:25:00,39.76,39.77,39.75,39.76,4849.0,32.7079,32.7161,32.6996,32.7079,4849.0
2017-03-22 12:30:00,39.76,39.77,39.74,39.77,13965.0,32.7079,32.7161,32.6914,32.7161,13965.0
2017-03-22 12:35:00,39.77,39.77,39.75,39.76,23749.0,32.7161,32.7161,32.6996,32.7079,23749.0
2017-03-22 12:40:00,39.76,39.76,39.74,39.75,11439.0,32.7079,32.7079,32.6914,32.6996,11439.0
2017-03-22 12:45:00,39.74,39.77,39.74,39.75,13544.0,32.6914,32.7161,32.6914,32.6996,13544.0
2017-03-22 12:50:00,39.75,39.77,39.72,39.74,26195.0,32.6996,32.7161,32.675,32.6914,26195.0
2017-03-22 12:55:00,39.74,39.75,39.72,39.74,11956.0,32.6914,32.6996,32.675,32.6914,11956.0
2017-03-22 13:00:00,39.74,39.74,39.67,39.69,25175.0,32.6914,32.6914,32.6338,32.6503,25175.0
2017-03-22 13:05:00,39.69,39.69,39.67,39.68,16337.0,32.6503,32.6503,32.6338,32.6421,16337.0
2017-03-22 13:10:00,39.68,39.69,39.66,39.67,14678.0,32.6421,32.6503,32.6256,32.6338,14678.0
2017-03-22 13:15:00,39.68,39.75,39.67,39.75,24473.0,32.6421,32.6996,32.6338,32.6996,24473.0
2017-03-22 13:20:00,39.74,39.75,39.73,39.74,17236.0,32.6914,32.6996,32.6832,32.6914,17236.0
2017-03-22 13:25:00,39.74,39.75,39.71,39.73,19117.0,32.6914,32.6996,32.6667,32.6832,19117.0
2017-03-22 13:30:00,39.72,39.77,39.72,39.76,21458.0,32.675,32.7161,32.675,32.7079,21458.0
2017-03-22 13:35:00,39.76,39.77,39.73,39.76,18178.0,32.7079,32.7161,32.6832,32.7079,18178.0
2017-03-22 13:40:00,39.76,39.76,39.74,39.75,11130.0,32.7079,32.7079,32.6914,32.6996,11130.0
2017-03-22 13:45:00,39.75,39.75,39.7,39.72,21851.0,32.6996,32.6996,32.6585,32.675,21851.0
2017-03-22 13:50:00,39.72,39.72,39.7,39.7,5926.0,32.675,32.675,32.6585,32.6585,5926.0
2017-03-22 13:55:00,39.7,39.71,39.68,39.69,12389.0,32.6585,32.6667,32.6421,32.6503,12389.0
2017-03-22 14:00:00,39.69,39.73,39.69,39.73,7280.0,32.6503,32.6832,32.6503,32.6832,7280.0
2017-03-22 14:05:00,39.72,39.72,39.69,39.72,19969.0,32.675,32.675,32.6503,32.675,19969.0
2017-03-22 14:10:00,39.72,39.73,39.69,39.69,23403.0,32.675,32.6832,32.6503,32.6503,23403.0
2017-03-22 14:15:00,39.7,39.72,39.69,39.69,9315.0,32.6585,32.675,32.6503,32.6503,9315.0
2017-03-22 14:20:00,39.7,39.72,39.69,39.71,9972.0,32.6585,32.675,32.6503,32.6667,9972.0
2017-03-22 14:25:00,39.72,39.73,39.67,39.7,28766.0,32.675,32.6832,32.6338,32.6585,28766.0
2017-03-22 14:30:00,39.7,39.71,39.69,39.69,29454.0,32.6585,32.6667,32.6503,32.6503,29454.0
2017-03-22 14:35:00,39.7,39.72,39.69,39.72,22855.0,32.6585,32.675,32.6503,32.675,22855.0
2017-03-22 14:40:00,39.72,39.73,39.71,39.73,22759.0,32.675,32.6832,32.6667,32.6832,22759.0
2017-03-22 14:45:00,39.72,39.75,39.71,39.75,24531.0,32.675,32.6996,32.6667,32.6996,24531.0
2017-03-22 14:50:00,39.75,39.79,39.75,39.79,10811.0,32.6996,32.7325,32.6996,32.7325,10811.0
2017-03-22 14:55:00,39.78,39.79,39.77,39.79,13180.0,32.7243,32.7325,32.7161,32.7325,13180.0
2017-03-22 15:00:00,39.78,39.79,39.77,39.77,13763.0,32.7243,32.7325,32.7161,32.7161,13763.0
2017-03-22 15:05:00,39.77,39.78,39.75,39.77,24473.0,32.7161,32.7243,32.6996,32.7161,24473.0
2017-03-22 15:10:00,39.77,39.78,39.76,39.77,8100.0,32.7161,32.7243,32.7079,32.7161,8100.0
2017-03-22 15:15:00,39.76,39.8,39.75,39.79,30129.0,32.7079,32.7408,32.6996,32.7325,30129.0
2017-03-22 15:20:00,39.79,39.82,39.78,39.8,11246.0,32.7325,32.7572,32.7243,32.7408,11246.0
2017-03-22 15:25:00,39.81,39.81,39.78,39.8,20937.0,32.749,32.749,32.7243,32.7408,20937.0
2017-03-22 15:30:00,39.8,39.8,39.76,39.77,46816.0,32.7408,32.7408,32.7079,32.7161,46816.0
2017-03-22 15:35:00,39.77,39.79,39.77,39.77,19663.0,32.7161,32.7325,32.7161,32.7161,19663.0
2017-03-22 15:40:00,39.78,39.79,39.77,39.78,29896.0,32.7243,32.7325,32.7161,32.7243,29896.0
2017-03-22 15:45:00,39.77,39.87,39.77,39.85,103066.0,32.7161,32.7984,32.7161,32.7819,103066.0
2017-03-22 15:50:00,39.85,39.87,39.83,39.86,147824.0,32.7819,32.7984,32.7655,32.7901,147824.0
2017-03-22 15:55:00,39.87,39.87,39.8,39.81,220777.0,32.7984,32.7984,32.7408,32.749,220777.0
2017-03-23 09:30:00,39.75,39.75,39.65,39.72,71712.0,32.6996,32.6996,32.6174,32.675,71712.0
2017-03-23 09:35:00,39.74,39.82,39.73,39.77,46588.0,32.6914,32.7572,32.6832,32.7161,46588.0
2017-03-23 09:40:00,39.77,39.77,39.71,39.72,30474.0,32.7161,32.7161,32.6667,32.675,30474.0
2017-03-23 09:45:00,39.72,39.79,39.7,39.78,22334.0,32.675,32.7325,32.6585,32.7243,22334.0
2017-03-23 09:50:00,39.79,39.82,39.77,39.8,14121.0,32.7325,32.7572,32.7161,32.7408,14121.0
2017-03-23 09:55:00,39.81,39.85,39.8,39.84,22440.0,32.749,32.7819,32.7408,32.7737,22440.0
2017-03-23 10:00:00,39.84,39.88,39.83,39.83,66863.0,32.7737,32.8066,32.7655,32.7655,66863.0
2017-03-23 10:05:00,39.84,39.85,39.82,39.84,21585.0,32.7737,32.7819,32.7572,32.7737,21585.0
2017-03-23 10:10:00,39.83,39.89,39.83,39.88,23512.0,32.7655,32.8148,32.7655,32.8066,23512.0
2017-03-23 10:15:00,39.88,39.9,39.85,39.85,10093.0,32.8066,32.823,32.7819,32.7819,10093.0
2017-03-23 10:20:00,39.86,39.87,39.8,39.83,135437.0,32.7901,32.7984,32.7408,32.7655,135437.0
2017-03-23 10:25:00,39.83,39.85,39.81,39.84,12507.0,32.7655,32.7819,32.749,32.7737,12507.0
2017-03-23 10:30:00,39.84,39.85,39.8,39.8,48593.0,32.7737,32.7819,32.7408,32.7408,48593.0
2017-03-23 10:35:00,39.8,39.85,39.8,39.84,38206.0,32.7408,32.7819,32.7408,32.7737,38206.0
2017-03-23 10:40:00,39.84,39.86,39.84,39.84,18873.0,32.7737,32.7901,32.7737,32.7737,18873.0
2017-03-23 10:45:00,39.84,39.86,39.83,39.83,32865.0,32.7737,32.7901,32.7655,32.7655,32865.0
2017-03-23 10:50:00,39.83,39.87,39.82,39.86,34265.0,32.7655,32.7984,32.7572,32.7901,34265.0
2017-03-23 10:55:00,39.86,39.88,39.85,39.86,39678.0,32.7901,32.8066,32.7819,32.7901,39678.0
2017-03-23 11:00:00,39.86,39.89,39.85,39.86,20622.0,32.7901,32.8148,32.7819,32.7901,20622.0
2017-03-23 11:05:00,39.86,39.88,39.85,39.86,24388.0,32.7901,32.8066,32.7819,32.7901,24388.0
2017-03-23 11:10:00,39.87,39.93,39.85,39.93,23592.0,32.7984,32.8477,32.7819,32.8477,23592.0
2017-03-23 11:15:00,39.92,39.98,39.92,39.96,14063.0,32.8395,32.8888,32.8395,32.8724,14063.0
2017-03-23 11:20:00,39.96,39.97,39.94,39.94,48680.0,32.8724,32.8806,32.8559,32.8559,48680.0
2017-03-23 11:25:00,39.95,39.96,39.94,39.95,18056.0,32.8642,32.8724,32.8559,32.8642,18056.0
2017-03-23 11:30:00,39.95,39.97,39.94,39.96,22458.0,32.8642,32.8806,32.8559,32.8724,22458.0
2017-03-23 11:35:00,39.96,39.98,39.95,39.98,9073.0,32.8724,32.8888,32.8642,32.8888,9073.0
2017-03-23 11:40:00,39.98,39.99,39.93,39.94,27258.0,32.8888,32.8971,32.8477,32.8559,27258.0
2017-03-23 11:45:00,39.94,39.96,39.94,39.96,4725.0,32.8559,32.8724,32.8559,32.8724,4725.0
2017-03-23 11:50:00,39.96,39.96,39.92,39.92,11098.0,32.8724,32.8724,32.8395,32.8395,11098.0
2017-03-23 11:55:00,39.93,39.94,39.92,39.94,8548.0,32.8477,32.8559,32.8395,32.8559,8548.0
2017-03-23 12:00:00,39.94,39.96,39.93,39.96,16357.0,32.8559,32.8724,32.8477,32.8724,16357.0
2017-03-23 12:05:00,39.95,39.96,39.93,39.94,5017.0,32.8642,32.8724,32.8477,32.8559,5017.0
2017-03-23 12:10:00,39.94,40.0,39.93,39.98,18712.0,32.8559,32.9053,32.8477,32.8888,18712.0
2017-03-23 12:15:00,39.98,40.0,39.98,39.99,3710.0,32.8888,32.9053,32.8888,32.8971,3710.0
2017-03-23 12:20:00,40.0,40.0,39.99,40.0,3349.0,32.9053,32.9053,32.8971,32.9053,3349.0
2017-03-23 12:25:00,39.99,40.0,39.99,39.99,9806.0,32.8971,32.9053,32.8971,32.8971,9806.0
2017-03-23 12:30:00,39.99,40.0,39.97,39.98,12631.0,32.8971,32.9053,32.8806,32.8888,12631.0
2017-03-23 12:35:00,39.99,40.0,39.98,40.0,6029.0,32.8971,32.9053,32.8888,32.9053,6029.0
2017-03-23 12:40:00,40.0,40.01,39.95,39.97,37055.0,32.9053,32.9135,32.8642,32.8806,37055.0
2017-03-23 12:45:00,39.98,39.99,39.96,39.99,18554.0,32.8888,32.8971,32.8724,32.8971,18554.0
2017-03-23 12:50:00,39.99,40.0,39.98,40.0,7159.0,32.8971,32.9053,32.8888,32.9053,7159.0
2017-03-23 12:55:00,39.99,40.04,39.99,40.04,12106.0,32.8971,32.9382,32.8971,32.9382,12106.0
2017-03-23 13:00:00,40.04,40.04,39.97,39.97,28521.0,32.9382,32.9382,32.8806,32.8806,28521.0
2017-03-23 13:05:00,39.98,39.98,39.88,39.89,28291.0,32.8888,32.8888,32.8066,32.8148,28291.0
2017-03-23 13:10:00,39.89,39.93,39.87,39.91,33287.0,32.8148,32.8477,32.7984,32.8313,33287.0
2017-03-23 13:15:00,39.91,39.92,39.86,39.89,26347.0,32.8313,32.8395,32.7901,32.8148,26347.0
2017-03-23 13:20:00,39.89,39.92,39.88,39.89,27202.0,32.8148,32.8395,32.8066,32.8148,27202.0
2017-03-23 13:25:00,39.9,39.9,39.86,39.86,16377.0,32.823,32.823,32.7901,32.7901,16377.0
2017-03-23 13:30:00,39.86,39.87,39.82,39.87,47680.0,32.7901,32.7984,32.7572,32.7984,47680.0
2017-03-23 13:35:00,39.87,39.9,39.82,39.84,44605.0,32.7984,32.823,32.7572,32.7737,44605.0
2017-03-23 13:40:00,39.84,39.86,39.82,39.85,30615.0,32.7737,32.7901,32.7572,32.7819,30615.0
2017-03-23 13:45:00,39.85,39.86,39.84,39.86,37692.0,32.7819,32.7901,32.7737,32.7901,37692.0
2017-03-23 13:50:00,39.86,39.87,39.85,39.87,29411.0,32.7901,32.7984,32.7819,32.7984,29411.0
2017-03-23 13:55:00,39.87,39.87,39.84,39.85,8609.0,32.7984,32.7984,32.7737,32.7819,8609.0
2017-03-23 14:00:00,39.86,39.87,39.84,39.86,12585.0,32.7901,32.7984,32.7737,32.7901,12585.0
2017-03-23 14:05:00,39.86,39.87,39.85,39.87,20470.0,32.7901,32.7984,32.7819,32.7984,20470.0
2017-03-23 14:10:00,39.86,39.87,39.85,39.86,19440.0,32.7901,32.7984,32.7819,32.7901,19440.0
2017-03-23 14:15:00,39.86,39.87,39.85,39.86,27256.0,32.7901,32.7984,32.7819,32.7901,27256.0
2017-03-23 14:20:00,39.86,39.87,39.85,39.86,10219.0,32.7901,32.7984,32.7819,32.7901,10219.0
2017-03-23 14:25:00,39.86,39.86,39.81,39.82,23072.0,32.7901,32.7901,32.749,32.7572,23072.0
2017-03-23 14:30:00,39.81,39.83,39.81,39.82,18408.0,32.749,32.7655,32.749,32.7572,18408.0
2017-03-23 14:35:00,39.83,39.83,39.8,39.82,17889.0,32.7655,32.7655,32.7408,32.7572,17889.0
2017-03-23 14:40:00,39.82,39.86,39.8,39.85,14000.0,32.7572,32.7901,32.7408,32.7819,14000.0
2017-03-23 14:45:00,39.84,39.85,39.82,39.84,14140.0,32.7737,32.7819,32.7572,32.7737,14140.0
2017-03-23 14:50:00,39.85,39.85,39.83,39.84,4406.0,32.7819,32.7819,32.7655,32.7737,4406.0
2017-03-23 14:55:00,39.84,39.85,39.79,39.79,28002.0,32.7737,32.7819,32.7325,32.7325,28002.0
2017-03-23 15:00:00,39.79,39.8,39.76,39.77,12202.0,32.7325,32.7408,32.7079,32.7161,12202.0
2017-03-23 15:05:00,39.77,39.77,39.74,39.74,28834.0,32.7161,32.7161,32.6914,32.6914,28834.0
2017-03-23 15:10:00,39.75,39.77,39.71,39.72,22703.0,32.6996,32.7161,32.6667,32.675,22703.0
2017-03-23 15:15:00,39.72,39.73,39.68,39.69,25076.0,32.675,32.6832,32.6421,32.6503,25076.0
2017-03-23 15:20:00,39.7,39.74,39.7,39.71,26875.0,32.6585,32.6914,32.6585,32.6667,26875.0
2017-03-23 15:25:00,39.71,39.73,39.66,39.66,33352.0,32.6667,32.6832,32.6256,32.6256,33352.0
2017-03-23 15:30:00,39.66,39.67,39.58,39.59,43699.0,32.6256,32.6338,32.5598,32.568,43699.0
2017-03-23 15:35:00,39.59,39.66,39.58,39.64,64502.0,32.568,32.6256,32.5598,32.6092,64502.0
2017-03-23 15:40:00,39.65,39.66,39.6,39.61,48135.0,32.6174,32.6256,32.5762,32.5845,48135.0
2017-03-23 15:45:00,39.61,39.66,39.6,39.66,54140.0,32.5845,32.6256,32.5762,32.6256,54140.0
2017-03-23 15:50:00,39.65,39.66,39.58,39.59,109574.0,32.6174,32.6256,32.5598,32.568,109574.0
2017-03-23 15:55:00,39.59,39.62,39.56,39.57,413575.0,32.568,32.5927,32.5433,32.5516,413575.0
2017-03-24 09:30:00,39.63,39.68,39.62,39.65,28456.0,32.6009,32.6421,32.5927,32.6174,28456.0
2017-03-24 09:35:00,39.64,39.68,39.63,39.66,17746.0,32.6092,32.6421,32.6009,32.6256,17746.0
2017-03-24 09:40:00,39.65,39.68,39.63,39.68,10200.0,32.6174,32.6421,32.6009,32.6421,10200.0
2017-03-24 09:45:00,39.68,39.71,39.64,39.71,39589.0,32.6421,32.6667,32.6092,32.6667,39589.0
2017-03-24 09:50:00,39.71,39.71,39.68,39.7,12856.0,32.6667,32.6667,32.6421,32.6585,12856.0
2017-03-24 09:55:00,39.7,39.72,39.67,39.72,11267.0,32.6585,32.675,32.6338,32.675,11267.0
2017-03-24 10:00:00,39.72,39.72,39.68,39.69,18659.0,32.675,32.675,32.6421,32.6503,18659.0
2017-03-24 10:05:00,39.69,39.74,39.69,39.74,7484.0,32.6503,32.6914,32.6503,32.6914,7484.0
2017-03-24 10:10:00,39.73,39.75,39.72,39.73,29723.0,32.6832,32.6996,32.675,32.6832,29723.0
2017-03-24 10:15:00,39.74,39.76,39.73,39.76,5800.0,32.6914,32.7079,32.6832,32.7079,5800.0
2017-03-24 10:20:00,39.75,39.75,39.69,39.71,13605.0,32.6996,32.6996,32.6503,32.6667,13605.0
2017-03-24 10:25:00,39.72,39.76,39.7,39.75,14179.0,32.675,32.7079,32.6585,32.6996,14179.0
2017-03-24 10:30:00,39.75,39.81,39.74,39.79,40126.0,32.6996,32.749,32.6914,32.7325,40126.0
2017-03-24 10:35:00,39.79,39.84,39.78,39.84,33430.0,32.7325,32.7737,32.7243,32.7737,33430.0
2017-03-24 10:40:00,39.83,39.86,39.8,39.8,34498.0,32.7655,32.7901,32.7408,32.7408,34498.0
2017-03-24 10:45:00,39.79,39.8,39.78,39.79,8568.0,32.7325,32.7408,32.7243,32.7325,8568.0
2017-03-24 10:50:00,39.79,39.81,39.78,39.81,11503.0,32.7325,32.749,32.7243,32.749,11503.0
2017-03-24 10:55:00,39.82,39.84,39.8,39.82,11234.0,32.7572,32.7737,32.7408,32.7572,11234.0
2017-03-24 11:00:00,39.82,39.82,39.8,39.8,9853.0,32.7572,32.7572,32.7408,32.7408,9853.0
2017-03-24 11:05:00,39.8,39.82,39.79,39.81,8848.0,32.7408,32.7572,32.7325,32.749,8848.0
2017-03-24 11:10:00,39.81,39.83,39.8,39.8,6777.0,32.749,32.7655,32.7408,32.7408,6777.0
2017-03-24 11:15:00,39.8,39.8,39.77,39.77,12427.0,32.7408,32.7408,32.7161,32.7161,12427.0
2017-03-24 11:20:00,39.77,39.78,39.75,39.76,11943.0,32.7161,32.7243,32.6996,32.7079,11943.0
2017-03-24 11:25:00,39.76,39.77,39.75,39.75,3224.0,32.7079,32.7161,32.6996,32.6996,3224.0
2017-03-24 11:30:00,39.75,39.77,39.75,39.76,7327.0,32.6996,32.7161,32.6996,32.7079,7327.0
2017-03-24 11:35:00,39.75,39.75,39.72,39.73,27873.0,32.6996,32.6996,32.675,32.6832,27873.0
2017-03-24 11:40:00,39.74,39.74,39.67,39.67,15013.0,32.6914,32.6914,32.6338,32.6338,15013.0
2017-03-24 11:45:00,39.68,39.7,39.67,39.7,7241.0,32.6421,32.6585,32.6338,32.6585,7241.0
2017-03-24 11:50:00,39.69,39.72,39.68,39.7,11916.0,32.6503,32.675,32.6421,32.6585,11916.0
2017-03-24 11:55:00,39.71,39.71,39.65,39.69,31927.0,32.6667,32.6667,32.6174,32.6503,31927.0
2017-03-24 12:00:00,39.69,39.73,39.69,39.71,11970.0,32.6503,32.6832,32.6503,32.6667,11970.0
2017-03-24 12:05:00,39.71,39.71,39.68,39.68,17515.0,32.6667,32.6667,32.6421,32.6421,17515.0
2017-03-24 12:10:00,39.68,39.73,39.65,39.68,35923.0,32.6421,32.6832,32.6174,32.6421,35923.0
2017-03-24 12:15:00,39.67,39.67,39.64,39.65,10001.0,32.6338,32.6338,32.6092,32.6174,10001.0
2017-03-24 12:20:00,39.64,39.65,39.6,39.64,16051.0,32.6092,32.6174,32.5762,32.6092,16051.0
2017-03-24 12:25:00,39.64,39.69,39.62,39.65,14033.0,32.6092,32.6503,32.5927,32.6174,14033.0
2017-03-24 12:30:00,39.66,39.69,39.64,39.66,13769.0,32.6256,32.6503,32.6092,32.6256,13769.0
2017-03-24 12:35:00,39.65,39.66,39.63,39.64,18362.0,32.6174,32.6256,32.6009,32.6092,18362.0
2017-03-24 12:40:00,39.63,39.66,39.61,39.65,48853.0,32.6009,32.6256,32.5845,32.6174,48853.0
2017-03-24 12:45:00,39.66,39.66,39.64,39.66,11759.0,32.6256,32.6256,32.6092,32.6256,11759.0
2017-03-24 12:50:00,39.66,39.67,39.61,39.63,24199.0,32.6256,32.6338,32.5845,32.6009,24199.0
2017-03-24 12:55:00,39.64,39.65,39.62,39.62,2661.0,32.6092,32.6174,32.5927,32.5927,2661.0
2017-03-24 13:00:00,39.63,39.65,39.61,39.62,8456.0,32.6009,32.6174,32.5845,32.5927,8456.0
2017-03-24 13:05:00,39.62,39.63,39.59,39.6,9953.0,32.5927,32.6009,32.568,32.5762,9953.0
2017-03-24 13:10:00,39.6,39.61,39.58,39.6,9537.0,32.5762,32.5845,32.5598,32.5762,9537.0
2017-03-24 13:15:00,39.6,39.61,39.59,39.6,5288.0,32.5762,32.5845,32.568,32.5762,5288.0
2017-03-24 13:20:00,39.6,39.61,39.58,39.59,7588.0,32.5762,32.5845,32.5598,32.568,7588.0
2017-03-24 13:25:00,39.59,39.62,39.59,39.61,8151.0,32.568,32.5927,32.568,32.5845,8151.0
2017-03-24 13:30:00,39.61,39.61,39.58,39.58,5983.0,32.5845,32.5845,32.5598,32.5598,5983.0
2017-03-24 13:35:00,39.59,39.6,39.58,39.58,7415.0,32.568,32.5762,32.5598,32.5598,7415.0
2017-03-24 13:40:00,39.58,39.61,39.55,39.57,26529.0,32.5598,32.5845,32.5351,32.5516,26529.0
2017-03-24 13:45:00,39.58,39.59,39.57,39.58,8889.0,32.5598,32.568,32.5516,32.5598,8889.0
2017-03-24 13:50:00,39.56,39.57,39.53,39.55,11930.0,32.5433,32.5516,32.5187,32.5351,11930.0
2017-03-24 13:55:00,39.55,39.55,39.49,39.51,19696.0,32.5351,32.5351,32.4858,32.5022,19696.0
2017-03-24 14:00:00,39.51,39.56,39.51,39.55,25547.0,32.5022,32.5433,32.5022,32.5351,25547.0
2017-03-24 14:05:00,39.55,39.56,39.53,39.55,17754.0,32.5351,32.5433,32.5187,32.5351,17754.0
2017-03-24 14:10:00,39.55,39.56,39.53,39.53,14401.0,32.5351,32.5433,32.5187,32.5187,14401.0
2017-03-24 14:15:00,39.54,39.54,39.51,39.53,13994.0,32.5269,32.5269,32.5022,32.5187,13994.0
2017-03-24 14:20:00,39.52,39.55,39.52,39.54,14477.0,32.5104,32.5351,32.5104,32.5269,14477.0
2017-03-24 14:25:00,39.54,39.55,39.5,39.5,19771.0,32.5269,32.5351,32.494,32.494,19771.0
2017-03-24 14:30:00,39.5,39.53,39.5,39.51,9713.0,32.494,32.5187,32.494,32.5022,9713.0
2017-03-24 14:35:00,39.51,39.52,39.49,39.51,19249.0,32.5022,32.5104,32.4858,32.5022,19249.0
2017-03-24 14:40:00,39.49,39.49,39.46,39.46,6838.0,32.4858,32.4858,32.4611,32.4611,6838.0
2017-03-24 14:45:00,39.47,39.48,39.43,39.45,10705.0,32.4693,32.4775,32.4364,32.4529,10705.0
2017-03-24 14:50:00,39.45,39.45,39.42,39.42,12690.0,32.4529,32.4529,32.4282,32.4282,12690.0
2017-03-24 14:55:00,39.43,39.45,39.41,39.44,11531.0,32.4364,32.4529,32.4199,32.4446,11531.0
2017-03-24 15:00:00,39.44,39.45,39.39,39.41,11806.0,32.4446,32.4529,32.4035,32.4199,11806.0
2017-03-24 15:05:00,39.41,39.42,39.36,39.4,50246.0,32.4199,32.4282,32.3788,32.4117,50246.0
2017-03-24 15:10:00,39.41,39.43,39.38,39.38,38675.0,32.4199,32.4364,32.3953,32.3953,38675.0
2017-03-24 15:15:00,39.38,39.4,39.35,39.38,29750.0,32.3953,32.4117,32.3706,32.3953,29750.0
2017-03-24 15:20:00,39.37,39.41,39.36,39.39,19227.0,32.387,32.4199,32.3788,32.4035,19227.0
2017-03-24 15:25:00,39.4,39.41,39.38,39.39,19326.0,32.4117,32.4199,32.3953,32.4035,19326.0
2017-03-24 15:30:00,39.38,39.43,39.36,39.42,38239.0,32.3953,32.4364,32.3788,32.4282,38239.0
2017-03-24 15:35:00,39.42,39.57,39.41,39.56,76697.0,32.4282,32.5516,32.4199,32.5433,76697.0
2017-03-24 15:40:00,39.57,39.6,39.55,39.55,77185.0,32.5516,32.5762,32.5351,32.5351,77185.0
2017-03-24 15:45:00,39.55,39.56,39.46,39.51,71706.0,32.5351,32.5433,32.4611,32.5022,71706.0
2017-03-24 15:50:00,39.52,39.58,39.51,39.57,83902.0,32.5104,32.5598,32.5022,32.5516,83902.0
2017-03-24 15:55:00,39.57,39.57,39.49,39.52,159170.0,32.5516,32.5516,32.4858,32.5104,159170.0
2017-03-27 09:30:00,39.12,39.28,39.06,39.24,36199.0,32.1814,32.313,32.132,32.2801,36199.0
2017-03-27 09:35:00,39.26,39.28,39.21,39.23,18563.0,32.2966,32.313,32.2554,32.2719,18563.0
2017-03-27 09:40:00,39.23,39.26,39.21,39.25,51714.0,32.2719,32.2966,32.2554,32.2883,51714.0
2017-03-27 09:45:00,39.25,39.28,39.24,39.25,30775.0,32.2883,32.313,32.2801,32.2883,30775.0
2017-03-27 09:50:00,39.26,39.31,39.24,39.24,19289.0,32.2966,32.3377,32.2801,32.2801,19289.0
2017-03-27 09:55:00,39.23,39.3,39.23,39.3,11843.0,32.2719,32.3295,32.2719,32.3295,11843.0
2017-03-27 10:00:00,39.3,39.3,39.25,39.3,13833.0,32.3295,32.3295,32.2883,32.3295,13833.0
2017-03-27 10:05:00,39.29,39.33,39.29,39.32,14291.0,32.3212,32.3541,32.3212,32.3459,14291.0
2017-03-27 10:10:00,39.32,39.35,39.31,39.33,10704.0,32.3459,32.3706,32.3377,32.3541,10704.0
2017-03-27 10:15:00,39.33,39.34,39.3,39.32,11448.0,32.3541,32.3624,32.3295,32.3459,11448.0
2017-03-27 10:20:00,39.32,39.32,39.3,39.32,11264.0,32.3459,32.3459,32.3295,32.3459,11264.0
2017-03-27 10:25:00,39.31,39.34,39.3,39.33,12380.0,32.3377,32.3624,32.3295,32.3541,12380.0
2017-03-27 10:30:00,39.33,39.34,39.29,39.3,14765.0,32.3541,32.3624,32.3212,32.3295,14765.0
2017-03-27 10:35:00,39.3,39.3,39.26,39.27,23439.0,32.3295,32.3295,32.2966,32.3048,23439.0
2017-03-27 10:40:00,39.26,39.29,39.26,39.29,17871.0,32.2966,32.3212,32.2966,32.3212,17871.0
2017-03-27 10:45:00,39.28,39.29,39.24,39.27,58579.0,32.313,32.3212,32.2801,32.3048,58579.0
2017-03-27 10:50:00,39.27,39.3,39.26,39.3,7898.0,32.3048,32.3295,32.2966,32.3295,7898.0
2017-03-27 10:55:00,39.3,39.35,39.28,39.35,17300.0,32.3295,32.3706,32.313,32.3706,17300.0
2017-03-27 11:00:00,39.35,39.41,39.35,39.41,20486.0,32.3706,32.4199,32.3706,32.4199,20486.0
2017-03-27 11:05:00,39.4,39.43,39.4,39.41,27532.0,32.4117,32.4364,32.4117,32.4199,27532.0
2017-03-27 11:10:00,39.41,39.43,39.4,39.42,17732.0,32.4199,32.4364,32.4117,32.4282,17732.0
2017-03-27 11:15:00,39.42,39.43,39.4,39.41,11923.0,32.4282,32.4364,32.4117,32.4199,11923.0
2017-03-27 11:20:00,39.41,39.41,39.38,39.4,10453.0,32.4199,32.4199,32.3953,32.4117,10453.0
2017-03-27 11:25:00,39.4,39.43,39.39,39.42,7458.0,32.4117,32.4364,32.4035,32.4282,7458.0
2017-03-27 11:30:00,39.43,39.48,39.42,39.45,25744.0,32.4364,32.4775,32.4282,32.4529,25744.0
2017-03-27 11:35:00,39.45,39.5,39.44,39.48,21450.0,32.4529,32.494,32.4446,32.4775,21450.0
2017-03-27 11:40:00,39.48,39.52,39.47,39.48,15152.0,32.4775,32.5104,32.4693,32.4775,15152.0
2017-03-27 11:45:00,39.48,39.49,39.45,39.45,9010.0,32.4775,32.4858,32.4529,32.4529,9010.0
2017-03-27 11:50:00,39.44,39.45,39.42,39.43,6576.0,32.4446,32.4529,32.4282,32.4364,6576.0
2017-03-27 11:55:00,39.42,39.47,39.42,39.46,7545.0,32.4282,32.4693,32.4282,32.4611,7545.0
2017-03-27 12:00:00,39.47,39.48,39.45,39.48,6784.0,32.4693,32.4775,32.4529,32.4775,6784.0
2017-03-27 12:05:00,39.48,39.5,39.46,39.48,3600.0,32.4775,32.494,32.4611,32.4775,3600.0
2017-03-27 12:10:00,39.48,39.48,39.46,39.46,4276.0,32.4775,32.4775,32.4611,32.4611,4276.0
2017-03-27 12:15:00,39.46,39.48,39.45,39.48,5053.0,32.4611,32.4775,32.4529,32.4775,5053.0
2017-03-27 12:20:00,39.48,39.48,39.45,39.46,7650.0,32.4775,32.4775,32.4529,32.4611,7650.0
2017-03-27 12:25:00,39.46,39.46,39.44,39.45,7405.0,32.4611,32.4611,32.4446,32.4529,7405.0
2017-03-27 12:30:00,39.45,39.47,39.43,39.47,12142.0,32.4529,32.4693,32.4364,32.4693,12142.0
2017-03-27 12:35:00,39.47,39.49,39.45,39.47,18519.0,32.4693,32.4858,32.4529,32.4693,18519.0
2017-03-27 12:40:00,39.47,39.48,39.46,39.46,6000.0,32.4693,32.4775,32.4611,32.4611,6000.0
2017-03-27 12:45:00,39.47,39.48,39.46,39.47,6100.0,32.4693,32.4775,32.4611,32.4693,6100.0
2017-03-27 12:50:00,39.47,39.49,39.45,39.49,19223.0,32.4693,32.4858,32.4529,32.4858,19223.0
2017-03-27 12:55:00,39.49,39.49,39.46,39.46,2966.0,32.4858,32.4858,32.4611,32.4611,2966.0
2017-03-27 13:00:00,39.47,39.49,39.46,39.48,8773.0,32.4693,32.4858,32.4611,32.4775,8773.0
2017-03-27 13:05:00,39.48,39.48,39.46,39.47,24506.0,32.4775,32.4775,32.4611,32.4693,24506.0
2017-03-27 13:10:00,39.46,39.47,39.38,39.43,154239.0,32.4611,32.4693,32.3953,32.4364,154239.0
2017-03-27 13:15:00,39.43,39.43,39.4,39.41,26213.0,32.4364,32.4364,32.4117,32.4199,26213.0
2017-03-27 13:20:00,39.41,39.43,39.39,39.39,18335.0,32.4199,32.4364,32.4035,32.4035,18335.0
2017-03-27 13:25:00,39.39,39.4,39.36,39.38,11683.0,32.4035,32.4117,32.3788,32.3953,11683.0
2017-03-27 13:30:00,39.38,39.38,39.36,39.37,14549.0,32.3953,32.3953,32.3788,32.387,14549.0
2017-03-27 13:35:00,39.37,39.38,39.36,39.37,9690.0,32.387,32.3953,32.3788,32.387,9690.0
2017-03-27 13:40:00,39.37,39.37,39.34,39.35,31325.0,32.387,32.387,32.3624,32.3706,31325.0
2017-03-27 13:45:00,39.36,39.38,39.34,39.38,10816.0,32.3788,32.3953,32.3624,32.3953,10816.0
2017-03-27 13:50:00,39.38,39.41,39.37,39.38,17130.0,32.3953,32.4199,32.387,32.3953,17130.0
2017-03-27 13:55:00,39.39,39.4,39.39,39.4,5830.0,32.4035,32.4117,32.4035,32.4117,5830.0
2017-03-27 14:00:00,39.4,39.44,39.39,39.44,16786.0,32.4117,32.4446,32.4035,32.4446,16786.0
2017-03-27 14:05:00,39.44,39.45,39.43,39.44,8123.0,32.4446,32.4529,32.4364,32.4446,8123.0
2017-03-27 14:10:00,39.45,39.45,39.42,39.42,16541.0,32.4529,32.4529,32.4282,32.4282,16541.0
2017-03-27 14:15:00,39.41,39.42,39.39,39.4,10153.0,32.4199,32.4282,32.4035,32.4117,10153.0
2017-03-27 14:20:00,39.4,39.4,39.38,39.39,9340.0,32.4117,32.4117,32.3953,32.4035,9340.0
2017-03-27 14:25:00,39.39,39.39,39.36,39.38,29152.0,32.4035,32.4035,32.3788,32.3953,29152.0
2017-03-27 14:30:00,39.37,39.37,39.36,39.37,20482.0,32.387,32.387,32.3788,32.387,20482.0
2017-03-27 14:35:00,39.37,39.38,39.36,39.36,18204.0,32.387,32.3953,32.3788,32.3788,18204.0
2017-03-27 14:40:00,39.36,39.37,39.35,39.36,10310.0,32.3788,32.387,32.3706,32.3788,10310.0
2017-03-27 14:45:00,39.36,39.37,39.35,39.37,14999.0,32.3788,32.387,32.3706,32.387,14999.0
2017-03-27 14:50:00,39.37,39.37,39.34,39.35,18926.0,32.387,32.387,32.3624,32.3706,18926.0
2017-03-27 14:55:00,39.35,39.37,39.35,39.37,21275.0,32.3706,32.387,32.3706,32.387,21275.0
2017-03-27 15:00:00,39.37,39.38,39.36,39.37,28456.0,32.387,32.3953,32.3788,32.387,28456.0
2017-03-27 15:05:00,39.37,39.38,39.36,39.36,7983.0,32.387,32.3953,32.3788,32.3788,7983.0
2017-03-27 15:10:00,39.37,39.38,39.36,39.37,21535.0,32.387,32.3953,32.3788,32.387,21535.0
2017-03-27 15:15:00,39.38,39.44,39.37,39.44,30633.0,32.3953,32.4446,32.387,32.4446,30633.0
2017-03-27 15:20:00,39.44,39.45,39.43,39.45,9960.0,32.4446,32.4529,32.4364,32.4529,9960.0
2017-03-27 15:25:00,39.45,39.47,39.42,39.43,38887.0,32.4529,32.4693,32.4282,32.4364,38887.0
2017-03-27 15:30:00,39.43,39.47,39.42,39.47,39984.0,32.4364,32.4693,32.4282,32.4693,39984.0
2017-03-27 15:35:00,39.47,39.5,39.46,39.49,21746.0,32.4693,32.494,32.4611,32.4858,21746.0
2017-03-27 15:40:00,39.48,39.54,39.48,39.51,54705.0,32.4775,32.5269,32.4775,32.5022,54705.0
2017-03-27 15:45:00,39.51,39.53,39.48,39.48,37845.0,32.5022,32.5187,32.4775,32.4775,37845.0
2017-03-27 15:50:00,39.48,39.5,39.47,39.48,61013.0,32.4775,32.494,32.4693,32.4775,61013.0
2017-03-27 15:55:00,39.48,39.49,39.45,39.47,112062.0,32.4775,32.4858,32.4529,32.4693,112062.0
2017-03-28 09:30:00,39.39,39.41,39.34,39.39,33192.0,32.4035,32.4199,32.3624,32.4035,33192.0
2017-03-28 09:35:00,39.4,39.44,39.39,39.4,14396.0,32.4117,32.4446,32.4035,32.4117,14396.0
2017-03-28 09:40:00,39.41,39.45,39.4,39.4,28375.0,32.4199,32.4529,32.4117,32.4117,28375.0
2017-03-28 09:45:00,39.4,39.45,39.35,39.44,19009.0,32.4117,32.4529,32.3706,32.4446,19009.0
2017-03-28 09:50:00,39.44,39.44,39.39,39.41,8900.0,32.4446,32.4446,32.4035,32.4199,8900.0
2017-03-28 09:55:00,39.42,39.47,39.42,39.46,15629.0,32.4282,32.4693,32.4282,32.4611,15629.0
2017-03-28 10:00:00,39.45,39.51,39.43,39.49,39299.0,32.4529,32.5022,32.4364,32.4858,39299.0
2017-03-28 10:05:00,39.49,39.52,39.48,39.5,25724.0,32.4858,32.5104,32.4775,32.494,25724.0
2017-03-28 10:10:00,39.5,39.53,39.48,39.48,19713.0,32.494,32.5187,32.4775,32.4775,19713.0
2017-03-28 10:15:00,39.47,39.49,39.46,39.48,11725.0,32.4693,32.4858,32.4611,32.4775,11725.0
2017-03-28 10:20:00,39.48,39.48,39.44,39.46,10602.0,32.4775,32.4775,32.4446,32.4611,10602.0
2017-03-28 10:25:00,39.45,39.47,39.43,39.47,13304.0,32.4529,32.4693,32.4364,32.4693,13304.0
2017-03-28 10:30:00,39.47,39.48,39.43,39.47,61946.0,32.4693,32.4775,32.4364,32.4693,61946.0
2017-03-28 10:35:00,39.47,39.51,39.45,39.51,46853.0,32.4693,32.5022,32.4529,32.5022,46853.0
2017-03-28 10:40:00,39.51,39.54,39.5,39.5,21390.0,32.5022,32.5269,32.494,32.494,21390.0
2017-03-28 10:45:00,39.5,39.52,39.5,39.51,5000.0,32.494,32.5104,32.494,32.5022,5000.0
2017-03-28 10:50:00,39.51,39.54,39.49,39.54,27451.0,32.5022,32.5269,32.4858,32.5269,27451.0
2017-03-28 10:55:00,39.55,39.55,39.52,39.54,21661.0,32.5351,32.5351,32.5104,32.5269,21661.0
2017-03-28 11:00:00,39.54,39.56,39.53,39.55,17650.0,32.5269,32.5433,32.5187,32.5351,17650.0
2017-03-28 11:05:00,39.55,39.58,39.54,39.56,17585.0,32.5351,32.5598,32.5269,32.5433,17585.0
2017-03-28 11:10:00,39.57,39.61,39.57,39.59,19746.0,32.5516,32.5845,32.5516,32.568,19746.0
2017-03-28 11:15:00,39.59,39.62,39.58,39.6,31961.0,32.568,32.5927,32.5598,32.5762,31961.0
2017-03-28 11:20:00,39.59,39.6,39.58,39.59,9932.0,32.568,32.5762,32.5598,32.568,9932.0
2017-03-28 11:25:00,39.59,39.6,39.56,39.57,47315.0,32.568,32.5762,32.5433,32.5516,47315.0
2017-03-28 11:30:00,39.58,39.63,39.55,39.63,96456.0,32.5598,32.6009,32.5351,32.6009,96456.0
2017-03-28 11:35:00,39.62,39.64,39.61,39.62,36192.0,32.5927,32.6092,32.5845,32.5927,36192.0
2017-03-28 11:40:00,39.62,39.64,39.61,39.62,16437.0,32.5927,32.6092,32.5845,32.5927,16437.0
2017-03-28 11:45:00,39.62,39.64,39.61,39.63,24964.0,32.5927,32.6092,32.5845,32.6009,24964.0
2017-03-28 11:50:00,39.64,39.64,39.62,39.64,15682.0,32.6092,32.6092,32.5927,32.6092,15682.0
2017-03-28 11:55:00,39.65,39.68,39.63,39.63,23657.0,32.6174,32.6421,32.6009,32.6009,23657.0
2017-03-28 12:00:00,39.63,39.64,39.61,39.62,33409.0,32.6009,32.6092,32.5845,32.5927,33409.0
2017-03-28 12:05:00,39.62,39.62,39.59,39.61,26715.0,32.5927,32.5927,32.568,32.5845,26715.0
2017-03-28 12:10:00,39.61,39.62,39.59,39.6,80998.0,32.5845,32.5927,32.568,32.5762,80998.0
2017-03-28 12:15:00,39.59,39.61,39.56,39.57,55553.0,32.568,32.5845,32.5433,32.5516,55553.0
2017-03-28 12:20:00,39.57,39.58,39.57,39.58,4900.0,32.5516,32.5598,32.5516,32.5598,4900.0
2017-03-28 12:25:00,39.58,39.59,39.56,39.58,15161.0,32.5598,32.568,32.5433,32.5598,15161.0
2017-03-28 12:30:00,39.59,39.63,39.58,39.62,20497.0,32.568,32.6009,32.5598,32.5927,20497.0
2017-03-28 12:35:00,39.62,39.63,39.61,39.62,21636.0,32.5927,32.6009,32.5845,32.5927,21636.0
2017-03-28 12:40:00,39.62,39.64,39.6,39.64,21699.0,32.5927,32.6092,32.5762,32.6092,21699.0
2017-03-28 12:45:00,39.64,39.67,39.63,39.66,24508.0,32.6092,32.6338,32.6009,32.6256,24508.0
2017-03-28 12:50:00,39.66,39.69,39.66,39.69,9886.0,32.6256,32.6503,32.6256,32.6503,9886.0
2017-03-28 12:55:00,39.69,39.73,39.69,39.73,18545.0,32.6503,32.6832,32.6503,32.6832,18545.0
2017-03-28 13:00:00,39.73,39.74,39.72,39.73,13890.0,32.6832,32.6914,32.675,32.6832,13890.0
2017-03-28 13:05:00,39.73,39.75,39.72,39.73,35283.0,32.6832,32.6996,32.675,32.6832,35283.0
2017-03-28 13:10:00,39.73,39.74,39.71,39.72,60635.0,32.6832,32.6914,32.6667,32.675,60635.0
2017-03-28 13:15:00,39.72,39.74,39.71,39.72,25614.0,32.675,32.6914,32.6667,32.675,25614.0
2017-03-28 13:20:00,39.73,39.73,39.72,39.73,10276.0,32.6832,32.6832,32.675,32.6832,10276.0
2017-03-28 13:25:00,39.73,39.78,39.72,39.76,35602.0,32.6832,32.7243,32.675,32.7079,35602.0
2017-03-28 13:30:00,39.77,39.77,39.75,39.76,24888.0,32.7161,32.7161,32.6996,32.7079,24888.0
2017-03-28 13:35:00,39.76,39.76,39.71,39.73,106294.0,32.7079,32.7079,32.6667,32.6832,106294.0
2017-03-28 13:40:00,39.73,39.75,39.7,39.74,125429.0,32.6832,32.6996,32.6585,32.6914,125429.0
2017-03-28 13:45:00,39.73,39.74,39.7,39.73,42963.0,32.6832,32.6914,32.6585,32.6832,42963.0
2017-03-28 13:50:00,39.73,39.75,39.72,39.73,67911.0,32.6832,32.6996,32.675,32.6832,67911.0
2017-03-28 13:55:00,39.72,39.79,39.72,39.79,29034.0,32.675,32.7325,32.675,32.7325,29034.0
2017-03-28 14:00:00,39.79,39.8,39.77,39.8,18064.0,32.7325,32.7408,32.7161,32.7408,18064.0
2017-03-28 14:05:00,39.79,39.81,39.78,39.79,29485.0,32.7325,32.749,32.7243,32.7325,29485.0
2017-03-28 14:10:00,39.8,39.84,39.79,39.83,34145.0,32.7408,32.7737,32.7325,32.7655,34145.0
2017-03-28 14:15:00,39.82,39.84,39.81,39.81,33965.0,32.7572,32.7737,32.749,32.749,33965.0
2017-03-28 14:20:00,39.81,39.83,39.8,39.82,17406.0,32.749,32.7655,32.7408,32.7572,17406.0
2017-03-28 14:25:00,39.82,39.87,39.81,39.85,18786.0,32.7572,32.7984,32.749,32.7819,18786.0
2017-03-28 14:30:00,39.85,39.86,39.81,39.84,27969.0,32.7819,32.7901,32.749,32.7737,27969.0
2017-03-28 14:35:00,39.84,39.88,39.82,39.86,27116.0,32.7737,32.8066,32.7572,32.7901,27116.0
2017-03-28 14:40:00,39.87,39.89,39.85,39.89,35239.0,32.7984,32.8148,32.7819,32.8148,35239.0
2017-03-28 14:45:00,39.89,39.9,39.86,39.87,23706.0,32.8148,32.823,32.7901,32.7984,23706.0
2017-03-28 14:50:00,39.88,39.91,39.87,39.89,32227.0,32.8066,32.8313,32.7984,32.8148,32227.0
2017-03-28 14:55:00,39.89,39.9,39.87,39.88,27180.0,32.8148,32.823,32.7984,32.8066,27180.0
2017-03-28 15:00:00,39.87,39.89,39.86,39.88,28511.0,32.7984,32.8148,32.7901,32.8066,28511.0
2017-03-28 15:05:00,39.88,39.91,39.87,39.88,24567.0,32.8066,32.8313,32.7984,32.8066,24567.0
2017-03-28 15:10:00,39.87,39.91,39.86,39.91,35360.0,32.7984,32.8313,32.7901,32.8313,35360.0
2017-03-28 15:15:00,39.91,39.91,39.86,39.86,43403.0,32.8313,32.8313,32.7901,32.7901,43403.0
2017-03-28 15:20:00,39.86,39.88,39.84,39.87,31065.0,32.7901,32.8066,32.7737,32.7984,31065.0
2017-03-28 15:25:00,39.87,39.88,39.86,39.88,25235.0,32.7984,32.8066,32.7901,32.8066,25235.0
2017-03-28 15:30:00,39.88,39.9,39.87,39.89,62825.0,32.8066,32.823,32.7984,32.8148,62825.0
2017-03-28 15:35:00,39.89,39.9,39.86,39.89,50366.0,32.8148,32.823,32.7901,32.8148,50366.0
2017-03-28 15:40:00,39.9,39.91,39.87,39.87,87234.0,32.823,32.8313,32.7984,32.7984,87234.0
2017-03-28 15:45:00,39.88,39.88,39.86,39.88,73437.0,32.8066,32.8066,32.7901,32.8066,73437.0
2017-03-28 15:50:00,39.88,39.88,39.86,39.86,105097.0,32.8066,32.8066,32.7901,32.7901,105097.0
2017-03-28 15:55:00,39.86,39.89,39.84,39.85,301464.0,32.7901,32.8148,32.7737,32.7819,301464.0
2017-03-29 09:30:00,39.73,39.73,39.61,39.61,33001.0,32.6832,32.6832,32.5845,32.5845,33001.0
2017-03-29 09:35:00,39.62,39.62,39.55,39.55,13458.0,32.5927,32.5927,32.5351,32.5351,13458.0
2017-03-29 09:40:00,39.56,39.6,39.53,39.55,24727.0,32.5433,32.5762,32.5187,32.5351,24727.0
2017-03-29 09:45:00,39.55,39.56,39.49,39.51,39108.0,32.5351,32.5433,32.4858,32.5022,39108.0
2017-03-29 09:50:00,39.51,39.52,39.49,39.52,37632.0,32.5022,32.5104,32.4858,32.5104,37632.0
2017-03-29 09:55:00,39.53,39.62,39.52,39.57,70366.0,32.5187,32.5927,32.5104,32.5516,70366.0
2017-03-29 10:00:00,39.57,39.58,39.52,39.52,60621.0,32.5516,32.5598,32.5104,32.5104,60621.0
2017-03-29 10:05:00,39.51,39.52,39.47,39.48,24187.0,32.5022,32.5104,32.4693,32.4775,24187.0
2017-03-29 10:10:00,39.48,39.48,39.39,39.41,70750.0,32.4775,32.4775,32.4035,32.4199,70750.0
2017-03-29 10:15:00,39.41,39.48,39.39,39.47,54898.0,32.4199,32.4775,32.4035,32.4693,54898.0
2017-03-29 10:20:00,39.46,39.5,39.44,39.48,45804.0,32.4611,32.494,32.4446,32.4775,45804.0
2017-03-29 10:25:00,39.49,39.51,39.44,39.44,28537.0,32.4858,32.5022,32.4446,32.4446,28537.0
2017-03-29 10:30:00,39.44,39.46,39.43,39.44,23515.0,32.4446,32.4611,32.4364,32.4446,23515.0
2017-03-29 10:35:00,39.44,39.44,39.39,39.4,10556.0,32.4446,32.4446,32.4035,32.4117,10556.0
2017-03-29 10:40:00,39.4,39.42,39.39,39.41,18446.0,32.4117,32.4282,32.4035,32.4199,18446.0
2017-03-29 10:45:00,39.41,39.43,39.4,39.42,19938.0,32.4199,32.4364,32.4117,32.4282,19938.0
2017-03-29 10:50:00,39.43,39.46,39.41,39.45,24325.0,32.4364,32.4611,32.4199,32.4529,24325.0
2017-03-29 10:55:00,39.45,39.46,39.44,39.45,11911.0,32.4529,32.4611,32.4446,32.4529,11911.0
2017-03-29 11:00:00,39.45,39.46,39.4,39.41,17975.0,32.4529,32.4611,32.4117,32.4199,17975.0
2017-03-29 11:05:00,39.41,39.43,39.41,39.43,8100.0,32.4199,32.4364,32.4199,32.4364,8100.0
2017-03-29 11:10:00,39.43,39.47,39.42,39.46,14725.0,32.4364,32.4693,32.4282,32.4611,14725.0
2017-03-29 11:15:00,39.46,39.46,39.42,39.42,27988.0,32.4611,32.4611,32.4282,32.4282,27988.0
2017-03-29 11:20:00,39.43,39.44,39.42,39.42,25145.0,32.4364,32.4446,32.4282,32.4282,25145.0
2017-03-29 11:25:00,39.41,39.43,39.41,39.43,13100.0,32.4199,32.4364,32.4199,32.4364,13100.0
2017-03-29 11:30:00,39.42,39.43,39.39,39.41,17095.0,32.4282,32.4364,32.4035,32.4199,17095.0
2017-03-29 11:35:00,39.41,39.41,39.34,39.34,21462.0,32.4199,32.4199,32.3624,32.3624,21462.0
2017-03-29 11:40:00,39.33,39.35,39.32,39.34,12218.0,32.3541,32.3706,32.3459,32.3624,12218.0
2017-03-29 11:45:00,39.34,39.35,39.33,39.34,15181.0,32.3624,32.3706,32.3541,32.3624,15181.0
2017-03-29 11:50:00,39.35,39.37,39.34,39.37,10344.0,32.3706,32.387,32.3624,32.387,10344.0
2017-03-29 11:55:00,39.37,39.38,39.35,39.37,19779.0,32.387,32.3953,32.3706,32.387,19779.0
2017-03-29 12:00:00,39.37,39.38,39.36,39.37,13437.0,32.387,32.3953,32.3788,32.387,13437.0
2017-03-29 12:05:00,39.36,39.37,39.36,39.37,5110.0,32.3788,32.387,32.3788,32.387,5110.0
2017-03-29 12:10:00,39.37,39.39,39.36,39.39,12766.0,32.387,32.4035,32.3788,32.4035,12766.0
2017-03-29 12:15:00,39.39,39.42,39.38,39.41,16271.0,32.4035,32.4282,32.3953,32.4199,16271.0
2017-03-29 12:20:00,39.41,39.42,39.39,39.41,15876.0,32.4199,32.4282,32.4035,32.4199,15876.0
2017-03-29 12:25:00,39.41,39.42,39.41,39.42,4500.0,32.4199,32.4282,32.4199,32.4282,4500.0
2017-03-29 12:30:00,39.41,39.42,39.39,39.4,13967.0,32.4199,32.4282,32.4035,32.4117,13967.0
2017-03-29 12:35:00,39.4,39.4,39.39,39.39,4700.0,32.4117,32.4117,32.4035,32.4035,4700.0
2017-03-29 12:40:00,39.39,39.39,39.34,39.35,19504.0,32.4035,32.4035,32.3624,32.3706,19504.0
2017-03-29 12:45:00,39.36,39.36,39.34,39.35,7987.0,32.3788,32.3788,32.3624,32.3706,7987.0
2017-03-29 12:50:00,39.35,39.37,39.34,39.34,11342.0,32.3706,32.387,32.3624,32.3624,11342.0
2017-03-29 12:55:00,39.34,39.34,39.32,39.34,10940.0,32.3624,32.3624,32.3459,32.3624,10940.0
2017-03-29 13:00:00,39.34,39.39,39.33,39.39,16194.0,32.3624,32.4035,32.3541,32.4035,16194.0
2017-03-29 13:05:00,39.39,39.39,39.34,39.38,24904.0,32.4035,32.4035,32.3624,32.3953,24904.0
2017-03-29 13:10:00,39.38,39.42,39.37,39.39,16850.0,32.3953,32.4282,32.387,32.4035,16850.0
2017-03-29 13:15:00,39.39,39.43,39.39,39.41,9889.0,32.4035,32.4364,32.4035,32.4199,9889.0
2017-03-29 13:20:00,39.42,39.43,39.37,39.38,16788.0,32.4282,32.4364,32.387,32.3953,16788.0
2017-03-29 13:25:00,39.38,39.4,39.37,39.4,7009.0,32.3953,32.4117,32.387,32.4117,7009.0
2017-03-29 13:30:00,39.4,39.4,39.39,39.4,5990.0,32.4117,32.4117,32.4035,32.4117,5990.0
2017-03-29 13:35:00,39.4,39.4,39.35,39.37,60176.0,32.4117,32.4117,32.3706,32.387,60176.0
2017-03-29 13:40:00,39.38,39.4,39.37,39.39,13652.0,32.3953,32.4117,32.387,32.4035,13652.0
2017-03-29 13:45:00,39.39,39.4,39.38,39.4,11092.0,32.4035,32.4117,32.3953,32.4117,11092.0
2017-03-29 13:50:00,39.4,39.4,39.36,39.36,19657.0,32.4117,32.4117,32.3788,32.3788,19657.0
2017-03-29 13:55:00,39.36,39.37,39.36,39.37,6145.0,32.3788,32.387,32.3788,32.387,6145.0
2017-03-29 14:00:00,39.37,39.37,39.34,39.34,29094.0,32.387,32.387,32.3624,32.3624,29094.0
2017-03-29 14:05:00,39.34,39.35,39.34,39.34,10100.0,32.3624,32.3706,32.3624,32.3624,10100.0
2017-03-29 14:10:00,39.35,39.37,39.35,39.37,13520.0,32.3706,32.387,32.3706,32.387,13520.0
2017-03-29 14:15:00,39.37,39.38,39.35,39.36,17375.0,32.387,32.3953,32.3706,32.3788,17375.0
2017-03-29 14:20:00,39.36,39.37,39.34,39.34,14896.0,32.3788,32.387,32.3624,32.3624,14896.0
2017-03-29 14:25:00,39.34,39.35,39.34,39.34,17509.0,32.3624,32.3706,32.3624,32.3624,17509.0
2017-03-29 14:30:00,39.34,39.35,39.3,39.32,59972.0,32.3624,32.3706,32.3295,32.3459,59972.0
2017-03-29 14:35:00,39.31,39.33,39.31,39.32,19926.0,32.3377,32.3541,32.3377,32.3459,19926.0
2017-03-29 14:40:00,39.32,39.34,39.31,39.34,9887.0,32.3459,32.3624,32.3377,32.3624,9887.0
2017-03-29 14:45:00,39.34,39.35,39.33,39.34,30051.0,32.3624,32.3706,32.3541,32.3624,30051.0
2017-03-29 14:50:00,39.33,39.35,39.31,39.32,33752.0,32.3541,32.3706,32.3377,32.3459,33752.0
2017-03-29 14:55:00,39.32,39.33,39.3,39.3,32895.0,32.3459,32.3541,32.3295,32.3295,32895.0
2017-03-29 15:00:00,39.31,39.32,39.3,39.31,17932.0,32.3377,32.3459,32.3295,32.3377,17932.0
2017-03-29 15:05:00,39.32,39.35,39.31,39.35,20775.0,32.3459,32.3706,32.3377,32.3706,20775.0
2017-03-29 15:10:00,39.35,39.35,39.3,39.3,24742.0,32.3706,32.3706,32.3295,32.3295,24742.0
2017-03-29 15:15:00,39.31,39.32,39.29,39.3,32080.0,32.3377,32.3459,32.3212,32.3295,32080.0
2017-03-29 15:20:00,39.3,39.35,39.3,39.34,21082.0,32.3295,32.3706,32.3295,32.3624,21082.0
2017-03-29 15:25:00,39.35,39.37,39.34,39.37,16020.0,32.3706,32.387,32.3624,32.387,16020.0
2017-03-29 15:30:00,39.37,39.38,39.35,39.38,34319.0,32.387,32.3953,32.3706,32.3953,34319.0
2017-03-29 15:35:00,39.38,39.39,39.37,39.39,39503.0,32.3953,32.4035,32.387,32.4035,39503.0
2017-03-29 15:40:00,39.39,39.39,39.33,39.33,53449.0,32.4035,32.4035,32.3541,32.3541,53449.0
2017-03-29 15:45:00,39.34,39.35,39.32,39.35,44982.0,32.3624,32.3706,32.3459,32.3706,44982.0
2017-03-29 15:50:00,39.34,39.37,39.31,39.31,94177.0,32.3624,32.387,32.3377,32.3377,94177.0
2017-03-29 15:55:00,39.32,39.41,39.31,39.39,429237.0,32.3459,32.4199,32.3377,32.4035,429237.0
2017-03-30 09:30:00,39.35,39.39,39.29,39.36,29563.0,32.3706,32.4035,32.3212,32.3788,29563.0
2017-03-30 09:35:00,39.38,39.44,39.36,39.39,10214.0,32.3953,32.4446,32.3788,32.4035,10214.0
2017-03-30 09:40:00,39.39,39.46,39.37,39.45,20785.0,32.4035,32.4611,32.387,32.4529,20785.0
2017-03-30 09:45:00,39.45,39.46,39.43,39.44,7485.0,32.4529,32.4611,32.4364,32.4446,7485.0
2017-03-30 09:50:00,39.44,39.44,39.39,39.41,8559.0,32.4446,32.4446,32.4035,32.4199,8559.0
2017-03-30 09:55:00,39.41,39.45,39.4,39.43,25446.0,32.4199,32.4529,32.4117,32.4364,25446.0
2017-03-30 10:00:00,39.43,39.43,39.37,39.42,26247.0,32.4364,32.4364,32.387,32.4282,26247.0
2017-03-30 10:05:00,39.43,39.45,39.4,39.43,32693.0,32.4364,32.4529,32.4117,32.4364,32693.0
2017-03-30 10:10:00,39.43,39.44,39.42,39.43,18398.0,32.4364,32.4446,32.4282,32.4364,18398.0
2017-03-30 10:15:00,39.43,39.56,39.42,39.53,34856.0,32.4364,32.5433,32.4282,32.5187,34856.0
2017-03-30 10:20:00,39.53,39.53,39.46,39.46,17637.0,32.5187,32.5187,32.4611,32.4611,17637.0
2017-03-30 10:25:00,39.46,39.46,39.42,39.44,24668.0,32.4611,32.4611,32.4282,32.4446,24668.0
2017-03-30 10:30:00,39.44,39.46,39.43,39.44,35327.0,32.4446,32.4611,32.4364,32.4446,35327.0
2017-03-30 10:35:00,39.45,39.5,39.44,39.47,52217.0,32.4529,32.494,32.4446,32.4693,52217.0
2017-03-30 10:40:00,39.48,39.55,39.47,39.55,16074.0,32.4775,32.5351,32.4693,32.5351,16074.0
2017-03-30 10:45:00,39.55,39.55,39.5,39.5,11466.0,32.5351,32.5351,32.494,32.494,11466.0
2017-03-30 10:50:00,39.5,39.51,39.48,39.51,11224.0,32.494,32.5022,32.4775,32.5022,11224.0
2017-03-30 10:55:00,39.51,39.52,39.48,39.49,21169.0,32.5022,32.5104,32.4775,32.4858,21169.0
2017-03-30 11:00:00,39.49,39.51,39.48,39.48,13823.0,32.4858,32.5022,32.4775,32.4775,13823.0
2017-03-30 11:05:00,39.48,39.5,39.45,39.46,32488.0,32.4775,32.494,32.4529,32.4611,32488.0
2017-03-30 11:10:00,39.46,39.48,39.45,39.46,125431.0,32.4611,32.4775,32.4529,32.4611,125431.0
2017-03-30 11:15:00,39.46,39.47,39.45,39.46,161516.0,32.4611,32.4693,32.4529,32.4611,161516.0
2017-03-30 11:20:00,39.46,39.47,39.44,39.46,53025.0,32.4611,32.4693,32.4446,32.4611,53025.0
2017-03-30 11:25:00,39.46,39.5,39.46,39.5,31381.0,32.4611,32.494,32.4611,32.494,31381.0
2017-03-30 11:30:00,39.5,39.54,39.49,39.52,36915.0,32.494,32.5269,32.4858,32.5104,36915.0
2017-03-30 11:35:00,39.52,39.53,39.46,39.48,33695.0,32.5104,32.5187,32.4611,32.4775,33695.0
2017-03-30 11:40:00,39.48,39.49,39.47,39.47,13260.0,32.4775,32.4858,32.4693,32.4693,13260.0
2017-03-30 11:45:00,39.48,39.48,39.47,39.47,13033.0,32.4775,32.4775,32.4693,32.4693,13033.0
2017-03-30 11:50:00,39.48,39.52,39.47,39.52,40131.0,32.4775,32.5104,32.4693,32.5104,40131.0
2017-03-30 11:55:00,39.52,39.52,39.44,39.44,22753.0,32.5104,32.5104,32.4446,32.4446,22753.0
2017-03-30 12:00:00,39.44,39.5,39.44,39.48,18691.0,32.4446,32.494,32.4446,32.4775,18691.0
2017-03-30 12:05:00,39.49,39.51,39.49,39.5,6368.0,32.4858,32.5022,32.4858,32.494,6368.0
2017-03-30 12:10:00,39.51,39.51,39.49,39.49,5566.0,32.5022,32.5022,32.4858,32.4858,5566.0
2017-03-30 12:15:00,39.49,39.51,39.49,39.51,18288.0,32.4858,32.5022,32.4858,32.5022,18288.0
2017-03-30 12:20:00,39.51,39.51,39.49,39.49,7900.0,32.5022,32.5022,32.4858,32.4858,7900.0
2017-03-30 12:25:00,39.48,39.51,39.48,39.51,7095.0,32.4775,32.5022,32.4775,32.5022,7095.0
2017-03-30 12:30:00,39.51,39.51,39.5,39.51,6165.0,32.5022,32.5022,32.494,32.5022,6165.0
2017-03-30 12:35:00,39.51,39.51,39.47,39.48,11451.0,32.5022,32.5022,32.4693,32.4775,11451.0
2017-03-30 12:40:00,39.48,39.49,39.48,39.48,3000.0,32.4775,32.4858,32.4775,32.4775,3000.0
2017-03-30 12:45:00,39.48,39.5,39.47,39.48,17082.0,32.4775,32.494,32.4693,32.4775,17082.0
2017-03-30 12:50:00,39.48,39.48,39.45,39.46,12410.0,32.4775,32.4775,32.4529,32.4611,12410.0
2017-03-30 12:55:00,39.46,39.46,39.45,39.46,3374.0,32.4611,32.4611,32.4529,32.4611,3374.0
2017-03-30 13:00:00,39.46,39.47,39.43,39.44,14794.0,32.4611,32.4693,32.4364,32.4446,14794.0
2017-03-30 13:05:00,39.44,39.44,39.42,39.42,9901.0,32.4446,32.4446,32.4282,32.4282,9901.0
2017-03-30 13:10:00,39.43,39.44,39.42,39.42,9821.0,32.4364,32.4446,32.4282,32.4282,9821.0
2017-03-30 13:15:00,39.43,39.49,39.43,39.49,13916.0,32.4364,32.4858,32.4364,32.4858,13916.0
2017-03-30 13:20:00,39.48,39.52,39.48,39.51,12630.0,32.4775,32.5104,32.4775,32.5022,12630.0
2017-03-30 13:25:00,39.51,39.52,39.5,39.5,10131.0,32.5022,32.5104,32.494,32.494,10131.0
2017-03-30 13:30:00,39.51,39.53,39.51,39.53,14604.0,32.5022,32.5187,32.5022,32.5187,14604.0
2017-03-30 13:35:00,39.53,39.55,39.51,39.52,40329.0,32.5187,32.5351,32.5022,32.5104,40329.0
2017-03-30 13:40:00,39.51,39.52,39.5,39.51,18725.0,32.5022,32.5104,32.494,32.5022,18725.0
2017-03-30 13:45:00,39.51,39.57,39.5,39.57,87387.0,32.5022,32.5516,32.494,32.5516,87387.0
2017-03-30 13:50:00,39.57,39.58,39.55,39.56,29425.0,32.5516,32.5598,32.5351,32.5433,29425.0
2017-03-30 13:55:00,39.57,39.57,39.55,39.55,6410.0,32.5516,32.5516,32.5351,32.5351,6410.0
2017-03-30 14:00:00,39.56,39.57,39.55,39.56,5175.0,32.5433,32.5516,32.5351,32.5433,5175.0
2017-03-30 14:05:00,39.56,39.56,39.54,39.55,10841.0,32.5433,32.5433,32.5269,32.5351,10841.0
2017-03-30 14:10:00,39.55,39.56,39.54,39.54,10852.0,32.5351,32.5433,32.5269,32.5269,10852.0
2017-03-30 14:15:00,39.55,39.56,39.54,39.55,7519.0,32.5351,32.5433,32.5269,32.5351,7519.0
2017-03-30 14:20:00,39.55,39.57,39.52,39.54,34700.0,32.5351,32.5516,32.5104,32.5269,34700.0
2017-03-30 14:25:00,39.54,39.55,39.52,39.53,10576.0,32.5269,32.5351,32.5104,32.5187,10576.0
2017-03-30 14:30:00,39.54,39.55,39.53,39.54,11856.0,32.5269,32.5351,32.5187,32.5269,11856.0
2017-03-30 14:35:00,39.54,39.55,39.52,39.53,12136.0,32.5269,32.5351,32.5104,32.5187,12136.0
2017-03-30 14:40:00,39.53,39.53,39.51,39.51,14498.0,32.5187,32.5187,32.5022,32.5022,14498.0
2017-03-30 14:45:00,39.52,39.53,39.51,39.51,9860.0,32.5104,32.5187,32.5022,32.5022,9860.0
2017-03-30 14:50:00,39.52,39.55,39.52,39.52,11516.0,32.5104,32.5351,32.5104,32.5104,11516.0
2017-03-30 14:55:00,39.53,39.53,39.51,39.52,8183.0,32.5187,32.5187,32.5022,32.5104,8183.0
2017-03-30 15:00:00,39.52,39.53,39.51,39.51,17023.0,32.5104,32.5187,32.5022,32.5022,17023.0
2017-03-30 15:05:00,39.51,39.54,39.51,39.52,16665.0,32.5022,32.5269,32.5022,32.5104,16665.0
2017-03-30 15:10:00,39.53,39.55,39.51,39.52,16424.0,32.5187,32.5351,32.5022,32.5104,16424.0
2017-03-30 15:15:00,39.52,39.53,39.5,39.51,20970.0,32.5104,32.5187,32.494,32.5022,20970.0
2017-03-30 15:20:00,39.51,39.51,39.5,39.51,17400.0,32.5022,32.5022,32.494,32.5022,17400.0
2017-03-30 15:25:00,39.51,39.52,39.5,39.51,37412.0,32.5022,32.5104,32.494,32.5022,37412.0
2017-03-30 15:30:00,39.51,39.51,39.49,39.51,60953.0,32.5022,32.5022,32.4858,32.5022,60953.0
2017-03-30 15:35:00,39.51,39.51,39.49,39.5,20501.0,32.5022,32.5022,32.4858,32.494,20501.0
2017-03-30 15:40:00,39.5,39.51,39.49,39.5,44269.0,32.494,32.5022,32.4858,32.494,44269.0
2017-03-30 15:45:00,39.5,39.51,39.49,39.49,67595.0,32.494,32.5022,32.4858,32.4858,67595.0
2017-03-30 15:50:00,39.49,39.52,39.48,39.5,72566.0,32.4858,32.5104,32.4775,32.494,72566.0
2017-03-30 15:55:00,39.5,39.51,39.47,39.48,120153.0,32.494,32.5022,32.4693,32.4775,120153.0
2017-03-31 09:30:00,39.38,39.38,39.27,39.28,35790.0,32.3953,32.3953,32.3048,32.313,35790.0
2017-03-31 09:35:00,39.28,39.29,39.12,39.16,64259.0,32.313,32.3212,32.1814,32.2143,64259.0
2017-03-31 09:40:00,39.16,39.22,39.16,39.21,33966.0,32.2143,32.2636,32.2143,32.2554,33966.0
2017-03-31 09:45:00,39.21,39.22,39.14,39.15,18671.0,32.2554,32.2636,32.1978,32.2061,18671.0
2017-03-31 09:50:00,39.14,39.16,39.13,39.15,21595.0,32.1978,32.2143,32.1896,32.2061,21595.0
2017-03-31 09:55:00,39.15,39.2,39.15,39.19,28001.0,32.2061,32.2472,32.2061,32.239,28001.0
2017-03-31 10:00:00,39.2,39.27,39.19,39.27,26730.0,32.2472,32.3048,32.239,32.3048,26730.0
2017-03-31 10:05:00,39.27,39.3,39.26,39.27,32692.0,32.3048,32.3295,32.2966,32.3048,32692.0
2017-03-31 10:10:00,39.26,39.27,39.15,39.16,66908.0,32.2966,32.3048,32.2061,32.2143,66908.0
2017-03-31 10:15:00,39.17,39.22,39.16,39.21,20293.0,32.2225,32.2636,32.2143,32.2554,20293.0
2017-03-31 10:20:00,39.21,39.21,39.16,39.2,25790.0,32.2554,32.2554,32.2143,32.2472,25790.0
2017-03-31 10:25:00,39.2,39.2,39.15,39.18,22599.0,32.2472,32.2472,32.2061,32.2307,22599.0
2017-03-31 10:30:00,39.18,39.21,39.17,39.21,22152.0,32.2307,32.2554,32.2225,32.2554,22152.0
2017-03-31 10:35:00,39.21,39.22,39.19,39.22,19394.0,32.2554,32.2636,32.239,32.2636,19394.0
2017-03-31 10:40:00,39.22,39.23,39.2,39.21,21798.0,32.2636,32.2719,32.2472,32.2554,21798.0
2017-03-31 10:45:00,39.21,39.23,39.2,39.22,16921.0,32.2554,32.2719,32.2472,32.2636,16921.0
2017-03-31 10:50:00,39.23,39.23,39.2,39.23,25565.0,32.2719,32.2719,32.2472,32.2719,25565.0
2017-03-31 10:55:00,39.23,39.23,39.2,39.21,13898.0,32.2719,32.2719,32.2472,32.2554,13898.0
2017-03-31 11:00:00,39.22,39.22,39.2,39.21,11978.0,32.2636,32.2636,32.2472,32.2554,11978.0
2017-03-31 11:05:00,39.21,39.23,39.2,39.23,11399.0,32.2554,32.2719,32.2472,32.2719,11399.0
2017-03-31 11:10:00,39.23,39.25,39.22,39.24,19291.0,32.2719,32.2883,32.2636,32.2801,19291.0
2017-03-31 11:15:00,39.24,39.25,39.23,39.25,8899.0,32.2801,32.2883,32.2719,32.2883,8899.0
2017-03-31 11:20:00,39.25,39.27,39.24,39.27,92595.0,32.2883,32.3048,32.2801,32.3048,92595.0
2017-03-31 11:25:00,39.27,39.3,39.26,39.27,17658.0,32.3048,32.3295,32.2966,32.3048,17658.0
2017-03-31 11:30:00,39.27,39.29,39.26,39.28,12634.0,32.3048,32.3212,32.2966,32.313,12634.0
2017-03-31 11:35:00,39.29,39.3,39.27,39.29,14828.0,32.3212,32.3295,32.3048,32.3212,14828.0
2017-03-31 11:40:00,39.29,39.29,39.27,39.27,8166.0,32.3212,32.3212,32.3048,32.3048,8166.0
2017-03-31 11:45:00,39.28,39.28,39.27,39.28,2091.0,32.313,32.313,32.3048,32.313,2091.0
2017-03-31 11:50:00,39.27,39.28,39.24,39.24,14849.0,32.3048,32.313,32.2801,32.2801,14849.0
2017-03-31 11:55:00,39.25,39.25,39.22,39.23,12116.0,32.2883,32.2883,32.2636,32.2719,12116.0
2017-03-31 12:00:00,39.23,39.24,39.22,39.23,10972.0,32.2719,32.2801,32.2636,32.2719,10972.0
2017-03-31 12:05:00,39.23,39.23,39.18,39.2,56133.0,32.2719,32.2719,32.2307,32.2472,56133.0
2017-03-31 12:10:00,39.2,39.21,39.18,39.19,17251.0,32.2472,32.2554,32.2307,32.239,17251.0
2017-03-31 12:15:00,39.19,39.19,39.17,39.18,19556.0,32.239,32.239,32.2225,32.2307,19556.0
2017-03-31 12:20:00,39.18,39.19,39.16,39.16,32536.0,32.2307,32.239,32.2143,32.2143,32536.0
2017-03-31 12:25:00,39.16,39.17,39.15,39.16,21483.0,32.2143,32.2225,32.2061,32.2143,21483.0
2017-03-31 12:30:00,39.16,39.16,39.15,39.16,16935.0,32.2143,32.2143,32.2061,32.2143,16935.0
2017-03-31 12:35:00,39.16,39.16,39.14,39.14,41664.0,32.2143,32.2143,32.1978,32.1978,41664.0
2017-03-31 12:40:00,39.14,39.15,39.13,39.13,47405.0,32.1978,32.2061,32.1896,32.1896,47405.0
2017-03-31 12:45:00,39.14,39.14,39.12,39.13,6540.0,32.1978,32.1978,32.1814,32.1896,6540.0
2017-03-31 12:50:00,39.13,39.13,39.12,39.13,3836.0,32.1896,32.1896,32.1814,32.1896,3836.0
2017-03-31 12:55:00,39.13,39.13,39.12,39.13,9688.0,32.1896,32.1896,32.1814,32.1896,9688.0
2017-03-31 13:00:00,39.13,39.13,39.11,39.11,16181.0,32.1896,32.1896,32.1732,32.1732,16181.0
2017-03-31 13:05:00,39.12,39.13,39.11,39.13,20625.0,32.1814,32.1896,32.1732,32.1896,20625.0
2017-03-31 13:10:00,39.13,39.13,39.12,39.13,25783.0,32.1896,32.1896,32.1814,32.1896,25783.0
2017-03-31 13:15:00,39.12,39.14,39.12,39.14,22095.0,32.1814,32.1978,32.1814,32.1978,22095.0
2017-03-31 13:20:00,39.14,39.14,39.13,39.13,10780.0,32.1978,32.1978,32.1896,32.1896,10780.0
2017-03-31 13:25:00,39.13,39.14,39.13,39.14,10221.0,32.1896,32.1978,32.1896,32.1978,10221.0
2017-03-31 13:30:00,39.14,39.14,39.11,39.11,22684.0,32.1978,32.1978,32.1732,32.1732,22684.0
2017-03-31 13:35:00,39.12,39.12,39.11,39.11,7559.0,32.1814,32.1814,32.1732,32.1732,7559.0
2017-03-31 13:40:00,39.12,39.12,39.09,39.09,11840.0,32.1814,32.1814,32.1567,32.1567,11840.0
2017-03-31 13:45:00,39.09,39.1,39.08,39.08,22154.0,32.1567,32.1649,32.1485,32.1485,22154.0
2017-03-31 13:50:00,39.08,39.09,39.07,39.08,16859.0,32.1485,32.1567,32.1403,32.1485,16859.0
2017-03-31 13:55:00,39.08,39.09,39.06,39.06,13932.0,32.1485,32.1567,32.132,32.132,13932.0
2017-03-31 14:00:00,39.07,39.07,39.05,39.07,16302.0,32.1403,32.1403,32.1238,32.1403,16302.0
2017-03-31 14:05:00,39.07,39.07,39.04,39.04,28497.0,32.1403,32.1403,32.1156,32.1156,28497.0
2017-03-31 14:10:00,39.05,39.05,39.0,39.02,64926.0,32.1238,32.1238,32.0827,32.0991,64926.0
2017-03-31 14:15:00,39.01,39.02,39.0,39.0,18138.0,32.0909,32.0991,32.0827,32.0827,18138.0
2017-03-31 14:20:00,39.0,39.01,38.93,38.98,146210.0,32.0827,32.0909,32.0251,32.0662,146210.0
2017-03-31 14:25:00,38.98,39.05,38.97,39.04,31010.0,32.0662,32.1238,32.058,32.1156,31010.0
2017-03-31 14:30:00,39.05,39.06,39.03,39.05,38323.0,32.1238,32.132,32.1073,32.1238,38323.0
2017-03-31 14:35:00,39.06,39.06,39.02,39.05,112353.0,32.132,32.132,32.0991,32.1238,112353.0
2017-03-31 14:40:00,39.05,39.11,39.05,39.11,53376.0,32.1238,32.1732,32.1238,32.1732,53376.0
2017-03-31 14:45:00,39.11,39.15,39.1,39.15,78458.0,32.1732,32.2061,32.1649,32.2061,78458.0
2017-03-31 14:50:00,39.15,39.19,39.14,39.19,26013.0,32.2061,32.239,32.1978,32.239,26013.0
2017-03-31 14:55:00,39.19,39.19,39.13,39.15,43848.0,32.239,32.239,32.1896,32.2061,43848.0
2017-03-31 15:00:00,39.15,39.22,39.14,39.22,28199.0,32.2061,32.2636,32.1978,32.2636,28199.0
2017-03-31 15:05:00,39.23,39.25,39.22,39.23,37182.0,32.2719,32.2883,32.2636,32.2719,37182.0
2017-03-31 15:10:00,39.23,39.26,39.22,39.26,15658.0,32.2719,32.2966,32.2636,32.2966,15658.0
2017-03-31 15:15:00,39.26,39.27,39.23,39.25,48041.0,32.2966,32.3048,32.2719,32.2883,48041.0
2017-03-31 15:20:00,39.25,39.3,39.24,39.3,18682.0,32.2883,32.3295,32.2801,32.3295,18682.0
2017-03-31 15:25:00,39.3,39.32,39.28,39.28,39207.0,32.3295,32.3459,32.313,32.313,39207.0
2017-03-31 15:30:00,39.27,39.31,39.27,39.31,33484.0,32.3048,32.3377,32.3048,32.3377,33484.0
2017-03-31 15:35:00,39.31,39.32,39.26,39.28,60111.0,32.3377,32.3459,32.2966,32.313,60111.0
2017-03-31 15:40:00,39.28,39.28,39.25,39.26,101425.0,32.313,32.313,32.2883,32.2966,101425.0
2017-03-31 15:45:00,39.26,39.27,39.2,39.22,81228.0,32.2966,32.3048,32.2472,32.2636,81228.0
2017-03-31 15:50:00,39.23,39.24,39.22,39.23,76671.0,32.2719,32.2801,32.2636,32.2719,76671.0
2017-03-31 15:55:00,39.24,39.24,39.16,39.17,288526.0,32.2801,32.2801,32.2143,32.2225,288526.0
2017-04-03 09:30:00,39.24,39.29,39.13,39.25,66768.0,32.2801,32.3212,32.1896,32.2883,66768.0
2017-04-03 09:35:00,39.26,39.3,39.22,39.26,20611.0,32.2966,32.3295,32.2636,32.2966,20611.0
2017-04-03 09:40:00,39.25,39.35,39.23,39.33,29474.0,32.2883,32.3706,32.2719,32.3541,29474.0
2017-04-03 09:45:00,39.33,39.33,39.27,39.27,42257.0,32.3541,32.3541,32.3048,32.3048,42257.0
2017-04-03 09:50:00,39.27,39.37,39.26,39.34,41586.0,32.3048,32.387,32.2966,32.3624,41586.0
2017-04-03 09:55:00,39.34,39.35,39.28,39.28,13650.0,32.3624,32.3706,32.313,32.313,13650.0
2017-04-03 10:00:00,39.28,39.31,39.27,39.28,34532.0,32.313,32.3377,32.3048,32.313,34532.0
2017-04-03 10:05:00,39.29,39.29,39.2,39.2,65826.0,32.3212,32.3212,32.2472,32.2472,65826.0
2017-04-03 10:10:00,39.2,39.21,39.14,39.2,52656.0,32.2472,32.2554,32.1978,32.2472,52656.0
2017-04-03 10:15:00,39.2,39.29,39.19,39.23,46172.0,32.2472,32.3212,32.239,32.2719,46172.0
2017-04-03 10:20:00,39.23,39.25,39.22,39.23,81902.0,32.2719,32.2883,32.2636,32.2719,81902.0
2017-04-03 10:25:00,39.23,39.26,39.23,39.25,43460.0,32.2719,32.2966,32.2719,32.2883,43460.0
2017-04-03 10:30:00,39.25,39.29,39.24,39.29,18990.0,32.2883,32.3212,32.2801,32.3212,18990.0
2017-04-03 10:35:00,39.28,39.3,39.24,39.24,30198.0,32.313,32.3295,32.2801,32.2801,30198.0
2017-04-03 10:40:00,39.24,39.25,39.2,39.21,36977.0,32.2801,32.2883,32.2472,32.2554,36977.0
2017-04-03 10:45:00,39.21,39.22,39.21,39.22,15969.0,32.2554,32.2636,32.2554,32.2636,15969.0
2017-04-03 10:50:00,39.22,39.22,39.11,39.11,43731.0,32.2636,32.2636,32.1732,32.1732,43731.0
2017-04-03 10:55:00,39.11,39.12,39.02,39.02,43950.0,32.1732,32.1814,32.0991,32.0991,43950.0
2017-04-03 11:00:00,39.03,39.08,39.02,39.07,54117.0,32.1073,32.1485,32.0991,32.1403,54117.0
2017-04-03 11:05:00,39.08,39.09,39.01,39.05,28609.0,32.1485,32.1567,32.0909,32.1238,28609.0
2017-04-03 11:10:00,39.05,39.06,39.03,39.05,43423.0,32.1238,32.132,32.1073,32.1238,43423.0
2017-04-03 11:15:00,39.05,39.07,39.05,39.05,23250.0,32.1238,32.1403,32.1238,32.1238,23250.0
2017-04-03 11:20:00,39.04,39.1,39.03,39.1,21551.0,32.1156,32.1649,32.1073,32.1649,21551.0
2017-04-03 11:25:00,39.1,39.1,39.08,39.09,29059.0,32.1649,32.1649,32.1485,32.1567,29059.0
2017-04-03 11:30:00,39.09,39.1,39.06,39.06,25772.0,32.1567,32.1649,32.132,32.132,25772.0
2017-04-03 11:35:00,39.06,39.07,39.03,39.04,27191.0,32.132,32.1403,32.1073,32.1156,27191.0
2017-04-03 11:40:00,39.04,39.04,39.01,39.02,36096.0,32.1156,32.1156,32.0909,32.0991,36096.0
2017-04-03 11:45:00,39.01,39.04,39.0,39.0,33312.0,32.0909,32.1156,32.0827,32.0827,33312.0
2017-04-03 11:50:00,39.0,39.01,38.98,38.98,39403.0,32.0827,32.0909,32.0662,32.0662,39403.0
2017-04-03 11:55:00,38.99,39.0,38.96,38.96,51867.0,32.0744,32.0827,32.0498,32.0498,51867.0
2017-04-03 12:00:00,38.97,38.97,38.93,38.96,38373.0,32.058,32.058,32.0251,32.0498,38373.0
2017-04-03 12:05:00,38.96,39.0,38.95,39.0,25590.0,32.0498,32.0827,32.0415,32.0827,25590.0
2017-04-03 12:10:00,39.0,39.03,38.99,39.02,16186.0,32.0827,32.1073,32.0744,32.0991,16186.0
2017-04-03 12:15:00,39.02,39.06,39.02,39.05,18666.0,32.0991,32.132,32.0991,32.1238,18666.0
2017-04-03 12:20:00,39.04,39.1,39.02,39.1,24771.0,32.1156,32.1649,32.0991,32.1649,24771.0
2017-04-03 12:25:00,39.09,39.13,39.09,39.13,24182.0,32.1567,32.1896,32.1567,32.1896,24182.0
2017-04-03 12:30:00,39.12,39.12,39.1,39.11,14241.0,32.1814,32.1814,32.1649,32.1732,14241.0
2017-04-03 12:35:00,39.11,39.15,39.1,39.15,18377.0,32.1732,32.2061,32.1649,32.2061,18377.0
2017-04-03 12:40:00,39.14,39.18,39.14,39.18,12015.0,32.1978,32.2307,32.1978,32.2307,12015.0
2017-04-03 12:45:00,39.17,39.18,39.12,39.14,23661.0,32.2225,32.2307,32.1814,32.1978,23661.0
2017-04-03 12:50:00,39.13,39.14,39.1,39.11,13095.0,32.1896,32.1978,32.1649,32.1732,13095.0
2017-04-03 12:55:00,39.11,39.14,39.1,39.13,13223.0,32.1732,32.1978,32.1649,32.1896,13223.0
2017-04-03 13:00:00,39.13,39.16,39.12,39.13,20017.0,32.1896,32.2143,32.1814,32.1896,20017.0
2017-04-03 13:05:00,39.14,39.15,39.11,39.12,22838.0,32.1978,32.2061,32.1732,32.1814,22838.0
2017-04-03 13:10:00,39.12,39.2,39.11,39.19,13812.0,32.1814,32.2472,32.1732,32.239,13812.0
2017-04-03 13:15:00,39.18,39.19,39.18,39.18,24652.0,32.2307,32.239,32.2307,32.2307,24652.0
2017-04-03 13:20:00,39.18,39.19,39.18,39.18,25037.0,32.2307,32.239,32.2307,32.2307,25037.0
2017-04-03 13:25:00,39.19,39.19,39.14,39.14,32670.0,32.239,32.239,32.1978,32.1978,32670.0
2017-04-03 13:30:00,39.14,39.17,39.13,39.16,39041.0,32.1978,32.2225,32.1896,32.2143,39041.0
2017-04-03 13:35:00,39.17,39.17,39.11,39.11,44778.0,32.2225,32.2225,32.1732,32.1732,44778.0
2017-04-03 13:40:00,39.11,39.12,39.1,39.12,32813.0,32.1732,32.1814,32.1649,32.1814,32813.0
2017-04-03 13:45:00,39.13,39.16,39.12,39.15,19631.0,32.1896,32.2143,32.1814,32.2061,19631.0
2017-04-03 13:50:00,39.16,39.16,39.14,39.15,31704.0,32.2143,32.2143,32.1978,32.2061,31704.0
2017-04-03 13:55:00,39.15,39.17,39.15,39.17,22058.0,32.2061,32.2225,32.2061,32.2225,22058.0
2017-04-03 14:00:00,39.18,39.19,39.13,39.14,43212.0,32.2307,32.239,32.1896,32.1978,43212.0
2017-04-03 14:05:00,39.14,39.14,39.13,39.14,4745.0,32.1978,32.1978,32.1896,32.1978,4745.0
2017-04-03 14:10:00,39.14,39.17,39.13,39.17,46394.0,32.1978,32.2225,32.1896,32.2225,46394.0
2017-04-03 14:15:00,39.16,39.16,39.11,39.11,47172.0,32.2143,32.2143,32.1732,32.1732,47172.0
2017-04-03 14:20:00,39.11,39.14,39.11,39.13,22154.0,32.1732,32.1978,32.1732,32.1896,22154.0
2017-04-03 14:25:00,39.14,39.17,39.13,39.16,23064.0,32.1978,32.2225,32.1896,32.2143,23064.0
2017-04-03 14:30:00,39.16,39.17,39.16,39.16,15052.0,32.2143,32.2225,32.2143,32.2143,15052.0
2017-04-03 14:35:00,39.17,39.18,39.15,39.16,23129.0,32.2225,32.2307,32.2061,32.2143,23129.0
2017-04-03 14:40:00,39.16,39.2,39.15,39.19,34905.0,32.2143,32.2472,32.2061,32.239,34905.0
2017-04-03 14:45:00,39.19,39.26,39.19,39.25,100628.0,32.239,32.2966,32.239,32.2883,100628.0
2017-04-03 14:50:00,39.24,39.27,39.23,39.27,35632.0,32.2801,32.3048,32.2719,32.3048,35632.0
2017-04-03 14:55:00,39.26,39.27,39.24,39.24,21850.0,32.2966,32.3048,32.2801,32.2801,21850.0
2017-04-03 15:00:00,39.24,39.27,39.23,39.24,21104.0,32.2801,32.3048,32.2719,32.2801,21104.0
2017-04-03 15:05:00,39.24,39.24,39.21,39.23,29640.0,32.2801,32.2801,32.2554,32.2719,29640.0
2017-04-03 15:10:00,39.23,39.3,39.21,39.3,76061.0,32.2719,32.3295,32.2554,32.3295,76061.0
2017-04-03 15:15:00,39.3,39.3,39.27,39.27,40587.0,32.3295,32.3295,32.3048,32.3048,40587.0
2017-04-03 15:20:00,39.27,39.3,39.27,39.3,31581.0,32.3048,32.3295,32.3048,32.3295,31581.0
2017-04-03 15:25:00,39.3,39.31,39.27,39.27,28736.0,32.3295,32.3377,32.3048,32.3048,28736.0
2017-04-03 15:30:00,39.27,39.28,39.21,39.22,44710.0,32.3048,32.313,32.2554,32.2636,44710.0
2017-04-03 15:35:00,39.21,39.25,39.21,39.24,66799.0,32.2554,32.2883,32.2554,32.2801,66799.0
2017-04-03 15:40:00,39.25,39.25,39.22,39.22,51447.0,32.2883,32.2883,32.2636,32.2636,51447.0
2017-04-03 15:45:00,39.22,39.24,39.21,39.21,67342.0,32.2636,32.2801,32.2554,32.2554,67342.0
2017-04-03 15:50:00,39.21,39.24,39.21,39.24,78967.0,32.2554,32.2801,32.2554,32.2801,78967.0
2017-04-03 15:55:00,39.24,39.29,39.23,39.27,267647.0,32.2801,32.3212,32.2719,32.3048,267647.0
2017-04-04 09:30:00,39.3,39.35,39.22,39.24,38750.0,32.3295,32.3706,32.2636,32.2801,38750.0
2017-04-04 09:35:00,39.25,39.27,39.22,39.22,20162.0,32.2883,32.3048,32.2636,32.2636,20162.0
2017-04-04 09:40:00,39.22,39.24,39.18,39.24,38926.0,32.2636,32.2801,32.2307,32.2801,38926.0
2017-04-04 09:45:00,39.24,39.29,39.24,39.27,32937.0,32.2801,32.3212,32.2801,32.3048,32937.0
2017-04-04 09:50:00,39.26,39.3,39.26,39.3,20497.0,32.2966,32.3295,32.2966,32.3295,20497.0
2017-04-04 09:55:00,39.3,39.31,39.27,39.3,35266.0,32.3295,32.3377,32.3048,32.3295,35266.0
2017-04-04 10:00:00,39.3,39.3,39.17,39.19,41831.0,32.3295,32.3295,32.2225,32.239,41831.0
2017-04-04 10:05:00,39.2,39.21,39.17,39.18,26715.0,32.2472,32.2554,32.2225,32.2307,26715.0
2017-04-04 10:10:00,39.18,39.21,39.18,39.19,27744.0,32.2307,32.2554,32.2307,32.239,27744.0
2017-04-04 10:15:00,39.2,39.2,39.15,39.15,32155.0,32.2472,32.2472,32.2061,32.2061,32155.0
2017-04-04 10:20:00,39.16,39.19,39.16,39.17,29938.0,32.2143,32.239,32.2143,32.2225,29938.0
2017-04-04 10:25:00,39.18,39.21,39.16,39.18,31535.0,32.2307,32.2554,32.2143,32.2307,31535.0
2017-04-04 10:30:00,39.18,39.25,39.17,39.25,50264.0,32.2307,32.2883,32.2225,32.2883,50264.0
2017-04-04 10:35:00,39.24,39.25,39.24,39.25,8250.0,32.2801,32.2883,32.2801,32.2883,8250.0
2017-04-04 10:40:00,39.25,39.25,39.15,39.16,57356.0,32.2883,32.2883,32.2061,32.2143,57356.0
2017-04-04 10:45:00,39.16,39.17,39.11,39.11,21485.0,32.2143,32.2225,32.1732,32.1732,21485.0
2017-04-04 10:50:00,39.12,39.16,39.11,39.16,31443.0,32.1814,32.2143,32.1732,32.2143,31443.0
2017-04-04 10:55:00,39.16,39.19,39.15,39.16,20860.0,32.2143,32.239,32.2061,32.2143,20860.0
2017-04-04 11:00:00,39.16,39.18,39.16,39.17,21794.0,32.2143,32.2307,32.2143,32.2225,21794.0
2017-04-04 11:05:00,39.18,39.23,39.17,39.23,32739.0,32.2307,32.2719,32.2225,32.2719,32739.0
2017-04-04 11:10:00,39.23,39.23,39.18,39.18,22034.0,32.2719,32.2719,32.2307,32.2307,22034.0
2017-04-04 11:15:00,39.18,39.2,39.16,39.2,32682.0,32.2307,32.2472,32.2143,32.2472,32682.0
2017-04-04 11:20:00,39.2,39.21,39.17,39.17,27498.0,32.2472,32.2554,32.2225,32.2225,27498.0
2017-04-04 11:25:00,39.18,39.18,39.14,39.14,22263.0,32.2307,32.2307,32.1978,32.1978,22263.0
2017-04-04 11:30:00,39.14,39.15,39.09,39.13,39284.0,32.1978,32.2061,32.1567,32.1896,39284.0
2017-04-04 11:35:00,39.14,39.17,39.11,39.16,32405.0,32.1978,32.2225,32.1732,32.2143,32405.0
2017-04-04 11:40:00,39.16,39.16,39.15,39.16,20743.0,32.2143,32.2143,32.2061,32.2143,20743.0
2017-04-04 11:45:00,39.16,39.19,39.15,39.19,20362.0,32.2143,32.239,32.2061,32.239,20362.0
2017-04-04 11:50:00,39.19,39.19,39.17,39.19,17181.0,32.239,32.239,32.2225,32.239,17181.0
2017-04-04 11:55:00,39.18,39.18,39.16,39.16,18372.0,32.2307,32.2307,32.2143,32.2143,18372.0
2017-04-04 12:00:00,39.17,39.17,39.12,39.14,26661.0,32.2225,32.2225,32.1814,32.1978,26661.0
2017-04-04 12:05:00,39.13,39.14,39.1,39.12,10892.0,32.1896,32.1978,32.1649,32.1814,10892.0
2017-04-04 12:10:00,39.11,39.12,39.11,39.11,2395.0,32.1732,32.1814,32.1732,32.1732,2395.0
2017-04-04 12:15:00,39.12,39.12,39.11,39.11,3100.0,32.1814,32.1814,32.1732,32.1732,3100.0
2017-04-04 12:20:00,39.11,39.12,39.08,39.08,14918.0,32.1732,32.1814,32.1485,32.1485,14918.0
2017-04-04 12:25:00,39.09,39.11,39.08,39.11,19209.0,32.1567,32.1732,32.1485,32.1732,19209.0
2017-04-04 12:30:00,39.11,39.11,39.09,39.09,12472.0,32.1732,32.1732,32.1567,32.1567,12472.0
2017-04-04 12:35:00,39.09,39.13,39.09,39.13,7469.0,32.1567,32.1896,32.1567,32.1896,7469.0
2017-04-04 12:40:00,39.13,39.13,39.08,39.09,12479.0,32.1896,32.1896,32.1485,32.1567,12479.0
2017-04-04 12:45:00,39.08,39.09,39.05,39.06,6062.0,32.1485,32.1567,32.1238,32.132,6062.0
2017-04-04 12:50:00,39.05,39.06,39.05,39.05,5369.0,32.1238,32.132,32.1238,32.1238,5369.0
2017-04-04 12:55:00,39.05,39.07,39.05,39.06,5399.0,32.1238,32.1403,32.1238,32.132,5399.0
2017-04-04 13:00:00,39.07,39.07,39.05,39.07,16072.0,32.1403,32.1403,32.1238,32.1403,16072.0
2017-04-04 13:05:00,39.07,39.08,39.04,39.04,13899.0,32.1403,32.1485,32.1156,32.1156,13899.0
2017-04-04 13:10:00,39.05,39.08,39.04,39.08,15378.0,32.1238,32.1485,32.1156,32.1485,15378.0
2017-04-04 13:15:00,39.08,39.1,39.07,39.09,14620.0,32.1485,32.1649,32.1403,32.1567,14620.0
2017-04-04 13:20:00,39.09,39.09,39.08,39.08,6740.0,32.1567,32.1567,32.1485,32.1485,6740.0
2017-04-04 13:25:00,39.09,39.09,39.06,39.07,18569.0,32.1567,32.1567,32.132,32.1403,18569.0
2017-04-04 13:30:00,39.06,39.1,39.06,39.1,17542.0,32.132,32.1649,32.132,32.1649,17542.0
2017-04-04 13:35:00,39.1,39.1,39.09,39.09,11572.0,32.1649,32.1649,32.1567,32.1567,11572.0
2017-04-04 13:40:00,39.09,39.12,39.09,39.11,19983.0,32.1567,32.1814,32.1567,32.1732,19983.0
2017-04-04 13:45:00,39.11,39.11,39.06,39.07,19853.0,32.1732,32.1732,32.132,32.1403,19853.0
2017-04-04 13:50:00,39.07,39.11,39.06,39.1,15823.0,32.1403,32.1732,32.132,32.1649,15823.0
2017-04-04 13:55:00,39.11,39.13,39.1,39.13,14612.0,32.1732,32.1896,32.1649,32.1896,14612.0
2017-04-04 14:00:00,39.13,39.13,39.09,39.1,23061.0,32.1896,32.1896,32.1567,32.1649,23061.0
2017-04-04 14:05:00,39.11,39.12,39.1,39.11,13112.0,32.1732,32.1814,32.1649,32.1732,13112.0
2017-04-04 14:10:00,39.12,39.13,39.11,39.12,26357.0,32.1814,32.1896,32.1732,32.1814,26357.0
2017-04-04 14:15:00,39.12,39.15,39.12,39.15,17815.0,32.1814,32.2061,32.1814,32.2061,17815.0
2017-04-04 14:20:00,39.15,39.15,39.13,39.14,19508.0,32.2061,32.2061,32.1896,32.1978,19508.0
2017-04-04 14:25:00,39.14,39.16,39.13,39.16,34978.0,32.1978,32.2143,32.1896,32.2143,34978.0
2017-04-04 14:30:00,39.16,39.16,39.14,39.15,15035.0,32.2143,32.2143,32.1978,32.2061,15035.0
2017-04-04 14:35:00,39.14,39.15,39.13,39.14,14500.0,32.1978,32.2061,32.1896,32.1978,14500.0
2017-04-04 14:40:00,39.14,39.17,39.13,39.16,35920.0,32.1978,32.2225,32.1896,32.2143,35920.0
2017-04-04 14:45:00,39.16,39.16,39.13,39.14,17157.0,32.2143,32.2143,32.1896,32.1978,17157.0
2017-04-04 14:50:00,39.14,39.14,39.12,39.13,13791.0,32.1978,32.1978,32.1814,32.1896,13791.0
2017-04-04 14:55:00,39.12,39.2,39.12,39.17,105366.0,32.1814,32.2472,32.1814,32.2225,105366.0
2017-04-04 15:00:00,39.18,39.19,39.16,39.18,179605.0,32.2307,32.239,32.2143,32.2307,179605.0
2017-04-04 15:05:00,39.19,39.23,39.18,39.21,48774.0,32.239,32.2719,32.2307,32.2554,48774.0
2017-04-04 15:10:00,39.2,39.21,39.2,39.21,14429.0,32.2472,32.2554,32.2472,32.2554,14429.0
2017-04-04 15:15:00,39.21,39.21,39.18,39.19,24225.0,32.2554,32.2554,32.2307,32.239,24225.0
2017-04-04 15:20:00,39.19,39.2,39.17,39.2,31815.0,32.239,32.2472,32.2225,32.2472,31815.0
2017-04-04 15:25:00,39.2,39.23,39.19,39.23,35126.0,32.2472,32.2719,32.239,32.2719,35126.0
2017-04-04 15:30:00,39.23,39.24,39.22,39.24,38483.0,32.2719,32.2801,32.2636,32.2801,38483.0
2017-04-04 15:35:00,39.24,39.24,39.21,39.24,52714.0,32.2801,32.2801,32.2554,32.2801,52714.0
2017-04-04 15:40:00,39.24,39.24,39.22,39.23,36052.0,32.2801,32.2801,32.2636,32.2719,36052.0
2017-04-04 15:45:00,39.23,39.25,39.23,39.23,64102.0,32.2719,32.2883,32.2719,32.2719,64102.0
2017-04-04 15:50:00,39.24,39.24,39.22,39.23,61423.0,32.2801,32.2801,32.2636,32.2719,61423.0
2017-04-04 15:55:00,39.23,39.26,39.22,39.25,216509.0,32.2719,32.2966,32.2636,32.2883,216509.0
2017-04-05 09:30:00,39.45,39.45,39.27,39.32,52073.0,32.4529,32.4529,32.3048,32.3459,52073.0
2017-04-05 09:35:00,39.31,39.33,39.28,39.29,10527.0,32.3377,32.3541,32.313,32.3212,10527.0
2017-04-05 09:40:00,39.28,39.31,39.21,39.22,14725.0,32.313,32.3377,32.2554,32.2636,14725.0
2017-04-05 09:45:00,39.23,39.31,39.22,39.27,16637.0,32.2719,32.3377,32.2636,32.3048,16637.0
2017-04-05 09:50:00,39.28,39.31,39.26,39.3,13241.0,32.313,32.3377,32.2966,32.3295,13241.0
2017-04-05 09:55:00,39.31,39.32,39.31,39.32,7321.0,32.3377,32.3459,32.3377,32.3459,7321.0
2017-04-05 10:00:00,39.31,39.38,39.28,39.38,13572.0,32.3377,32.3953,32.313,32.3953,13572.0
2017-04-05 10:05:00,39.39,39.39,39.35,39.36,10243.0,32.4035,32.4035,32.3706,32.3788,10243.0
2017-04-05 10:10:00,39.37,39.39,39.34,39.37,12398.0,32.387,32.4035,32.3624,32.387,12398.0
2017-04-05 10:15:00,39.37,39.4,39.36,39.39,15906.0,32.387,32.4117,32.3788,32.4035,15906.0
2017-04-05 10:20:00,39.39,39.44,39.38,39.41,23584.0,32.4035,32.4446,32.3953,32.4199,23584.0
2017-04-05 10:25:00,39.41,39.41,39.38,39.39,6700.0,32.4199,32.4199,32.3953,32.4035,6700.0
2017-04-05 10:30:00,39.39,39.39,39.35,39.36,20871.0,32.4035,32.4035,32.3706,32.3788,20871.0
2017-04-05 10:35:00,39.37,39.37,39.35,39.36,9982.0,32.387,32.387,32.3706,32.3788,9982.0
2017-04-05 10:40:00,39.36,39.4,39.36,39.38,20887.0,32.3788,32.4117,32.3788,32.3953,20887.0
2017-04-05 10:45:00,39.39,39.4,39.36,39.37,24257.0,32.4035,32.4117,32.3788,32.387,24257.0
2017-04-05 10:50:00,39.37,39.39,39.35,39.39,14355.0,32.387,32.4035,32.3706,32.4035,14355.0
2017-04-05 10:55:00,39.38,39.4,39.38,39.4,18609.0,32.3953,32.4117,32.3953,32.4117,18609.0
2017-04-05 11:00:00,39.4,39.4,39.35,39.37,30713.0,32.4117,32.4117,32.3706,32.387,30713.0
2017-04-05 11:05:00,39.36,39.37,39.32,39.33,23192.0,32.3788,32.387,32.3459,32.3541,23192.0
2017-04-05 11:10:00,39.34,39.38,39.32,39.37,22068.0,32.3624,32.3953,32.3459,32.387,22068.0
2017-04-05 11:15:00,39.37,39.38,39.34,39.34,23509.0,32.387,32.3953,32.3624,32.3624,23509.0
2017-04-05 11:20:00,39.35,39.37,39.33,39.34,25124.0,32.3706,32.387,32.3541,32.3624,25124.0
2017-04-05 11:25:00,39.34,39.34,39.29,39.29,12771.0,32.3624,32.3624,32.3212,32.3212,12771.0
2017-04-05 11:30:00,39.3,39.35,39.28,39.34,63382.0,32.3295,32.3706,32.313,32.3624,63382.0
2017-04-05 11:35:00,39.34,39.36,39.34,39.34,48734.0,32.3624,32.3788,32.3624,32.3624,48734.0
2017-04-05 11:40:00,39.34,39.4,39.34,39.4,15363.0,32.3624,32.4117,32.3624,32.4117,15363.0
2017-04-05 11:45:00,39.4,39.43,39.4,39.43,15966.0,32.4117,32.4364,32.4117,32.4364,15966.0
2017-04-05 11:50:00,39.43,39.45,39.42,39.44,12702.0,32.4364,32.4529,32.4282,32.4446,12702.0
2017-04-05 11:55:00,39.44,39.46,39.43,39.46,38554.0,32.4446,32.4611,32.4364,32.4611,38554.0
2017-04-05 12:00:00,39.46,39.47,39.45,39.47,9297.0,32.4611,32.4693,32.4529,32.4693,9297.0
2017-04-05 12:05:00,39.47,39.48,39.46,39.47,22660.0,32.4693,32.4775,32.4611,32.4693,22660.0
2017-04-05 12:10:00,39.47,39.49,39.46,39.48,5319.0,32.4693,32.4858,32.4611,32.4775,5319.0
2017-04-05 12:15:00,39.49,39.49,39.48,39.48,4297.0,32.4858,32.4858,32.4775,32.4775,4297.0
2017-04-05 12:20:00,39.48,39.56,39.48,39.54,62871.0,32.4775,32.5433,32.4775,32.5269,62871.0
2017-04-05 12:25:00,39.54,39.54,39.52,39.52,7140.0,32.5269,32.5269,32.5104,32.5104,7140.0
2017-04-05 12:30:00,39.53,39.54,39.52,39.54,10332.0,32.5187,32.5269,32.5104,32.5269,10332.0
2017-04-05 12:35:00,39.54,39.55,39.49,39.49,16838.0,32.5269,32.5351,32.4858,32.4858,16838.0
2017-04-05 12:40:00,39.49,39.51,39.49,39.5,17698.0,32.4858,32.5022,32.4858,32.494,17698.0
2017-04-05 12:45:00,39.5,39.5,39.49,39.5,12029.0,32.494,32.494,32.4858,32.494,12029.0
2017-04-05 12:50:00,39.5,39.5,39.49,39.49,10445.0,32.494,32.494,32.4858,32.4858,10445.0
2017-04-05 12:55:00,39.49,39.5,39.47,39.47,9202.0,32.4858,32.494,32.4693,32.4693,9202.0
2017-04-05 13:00:00,39.48,39.5,39.47,39.5,54587.0,32.4775,32.494,32.4693,32.494,54587.0
2017-04-05 13:05:00,39.51,39.52,39.5,39.5,17860.0,32.5022,32.5104,32.494,32.494,17860.0
2017-04-05 13:10:00,39.5,39.51,39.5,39.51,4473.0,32.494,32.5022,32.494,32.5022,4473.0
2017-04-05 13:15:00,39.5,39.51,39.48,39.48,13796.0,32.494,32.5022,32.4775,32.4775,13796.0
2017-04-05 13:20:00,39.48,39.51,39.48,39.5,12602.0,32.4775,32.5022,32.4775,32.494,12602.0
2017-04-05 13:25:00,39.5,39.5,39.48,39.49,15431.0,32.494,32.494,32.4775,32.4858,15431.0
2017-04-05 13:30:00,39.49,39.53,39.49,39.53,13485.0,32.4858,32.5187,32.4858,32.5187,13485.0
2017-04-05 13:35:00,39.52,39.53,39.51,39.52,5489.0,32.5104,32.5187,32.5022,32.5104,5489.0
2017-04-05 13:40:00,39.51,39.52,39.49,39.51,15452.0,32.5022,32.5104,32.4858,32.5022,15452.0
2017-04-05 13:45:00,39.51,39.54,39.51,39.53,13743.0,32.5022,32.5269,32.5022,32.5187,13743.0
2017-04-05 13:50:00,39.54,39.55,39.52,39.53,9730.0,32.5269,32.5351,32.5104,32.5187,9730.0
2017-04-05 13:55:00,39.52,39.56,39.52,39.55,13105.0,32.5104,32.5433,32.5104,32.5351,13105.0
2017-04-05 14:00:00,39.54,39.56,39.51,39.54,23870.0,32.5269,32.5433,32.5022,32.5269,23870.0
2017-04-05 14:05:00,39.53,39.57,39.52,39.52,22935.0,32.5187,32.5516,32.5104,32.5104,22935.0
2017-04-05 14:10:00,39.52,39.54,39.51,39.51,10455.0,32.5104,32.5269,32.5022,32.5022,10455.0
2017-04-05 14:15:00,39.5,39.55,39.5,39.54,50971.0,32.494,32.5351,32.494,32.5269,50971.0
2017-04-05 14:20:00,39.53,39.54,39.51,39.51,10783.0,32.5187,32.5269,32.5022,32.5022,10783.0
2017-04-05 14:25:00,39.51,39.54,39.5,39.52,13230.0,32.5022,32.5269,32.494,32.5104,13230.0
2017-04-05 14:30:00,39.52,39.53,39.49,39.49,15463.0,32.5104,32.5187,32.4858,32.4858,15463.0
2017-04-05 14:35:00,39.49,39.49,39.42,39.42,23325.0,32.4858,32.4858,32.4282,32.4282,23325.0
2017-04-05 14:40:00,39.42,39.43,39.38,39.41,48151.0,32.4282,32.4364,32.3953,32.4199,48151.0
2017-04-05 14:45:00,39.41,39.42,39.36,39.39,14272.0,32.4199,32.4282,32.3788,32.4035,14272.0
2017-04-05 14:50:00,39.39,39.39,39.33,39.36,17020.0,32.4035,32.4035,32.3541,32.3788,17020.0
2017-04-05 14:55:00,39.36,39.39,39.36,39.38,13630.0,32.3788,32.4035,32.3788,32.3953,13630.0
2017-04-05 15:00:00,39.38,39.4,39.36,39.38,19449.0,32.3953,32.4117,32.3788,32.3953,19449.0
2017-04-05 15:05:00,39.38,39.4,39.37,39.37,14063.0,32.3953,32.4117,32.387,32.387,14063.0
2017-04-05 15:10:00,39.38,39.38,39.34,39.35,18428.0,32.3953,32.3953,32.3624,32.3706,18428.0
2017-04-05 15:15:00,39.35,39.36,39.33,39.34,27186.0,32.3706,32.3788,32.3541,32.3624,27186.0
2017-04-05 15:20:00,39.33,39.34,39.25,39.26,39532.0,32.3541,32.3624,32.2883,32.2966,39532.0
2017-04-05 15:25:00,39.27,39.27,39.22,39.27,17088.0,32.3048,32.3048,32.2636,32.3048,17088.0
2017-04-05 15:30:00,39.27,39.28,39.21,39.23,39033.0,32.3048,32.313,32.2554,32.2719,39033.0
2017-04-05 15:35:00,39.23,39.28,39.23,39.28,20568.0,32.2719,32.313,32.2719,32.313,20568.0
2017-04-05 15:40:00,39.28,39.3,39.27,39.29,42660.0,32.313,32.3295,32.3048,32.3212,42660.0
2017-04-05 15:45:00,39.28,39.3,39.24,39.24,53340.0,32.313,32.3295,32.2801,32.2801,53340.0
2017-04-05 15:50:00,39.24,39.31,39.23,39.3,58332.0,32.2801,32.3377,32.2719,32.3295,58332.0
2017-04-05 15:55:00,39.3,39.31,39.24,39.24,160265.0,32.3295,32.3377,32.2801,32.2801,160265.0
2017-04-06 09:30:00,39.28,39.28,39.07,39.18,35336.0,32.313,32.313,32.1403,32.2307,35336.0
2017-04-06 09:35:00,39.15,39.31,39.14,39.31,33328.0,32.2061,32.3377,32.1978,32.3377,33328.0
2017-04-06 09:40:00,39.32,39.33,39.21,39.22,42880.0,32.3459,32.3541,32.2554,32.2636,42880.0
2017-04-06 09:45:00,39.22,39.22,39.14,39.2,16401.0,32.2636,32.2636,32.1978,32.2472,16401.0
2017-04-06 09:50:00,39.21,39.3,39.2,39.27,22013.0,32.2554,32.3295,32.2472,32.3048,22013.0
2017-04-06 09:55:00,39.27,39.35,39.27,39.35,31074.0,32.3048,32.3706,32.3048,32.3706,31074.0
2017-04-06 10:00:00,39.34,39.35,39.29,39.29,363590.0,32.3624,32.3706,32.3212,32.3212,363590.0
2017-04-06 10:05:00,39.29,39.33,39.29,39.32,24821.0,32.3212,32.3541,32.3212,32.3459,24821.0
2017-04-06 10:10:00,39.32,39.36,39.3,39.32,18274.0,32.3459,32.3788,32.3295,32.3459,18274.0
2017-04-06 10:15:00,39.33,39.33,39.28,39.29,14862.0,32.3541,32.3541,32.313,32.3212,14862.0
2017-04-06 10:20:00,39.3,39.3,39.28,39.29,9111.0,32.3295,32.3295,32.313,32.3212,9111.0
2017-04-06 10:25:00,39.28,39.3,39.26,39.29,15557.0,32.313,32.3295,32.2966,32.3212,15557.0
2017-04-06 10:30:00,39.28,39.31,39.28,39.29,13317.0,32.313,32.3377,32.313,32.3212,13317.0
2017-04-06 10:35:00,39.28,39.29,39.27,39.27,5614.0,32.313,32.3212,32.3048,32.3048,5614.0
2017-04-06 10:40:00,39.27,39.27,39.21,39.24,19166.0,32.3048,32.3048,32.2554,32.2801,19166.0
2017-04-06 10:45:00,39.23,39.27,39.23,39.26,8004.0,32.2719,32.3048,32.2719,32.2966,8004.0
2017-04-06 10:50:00,39.26,39.28,39.25,39.26,8900.0,32.2966,32.313,32.2883,32.2966,8900.0
2017-04-06 10:55:00,39.27,39.29,39.26,39.27,10800.0,32.3048,32.3212,32.2966,32.3048,10800.0
2017-04-06 11:00:00,39.27,39.32,39.27,39.3,27212.0,32.3048,32.3459,32.3048,32.3295,27212.0
2017-04-06 11:05:00,39.29,39.32,39.28,39.32,14651.0,32.3212,32.3459,32.313,32.3459,14651.0
2017-04-06 11:10:00,39.32,39.34,39.31,39.32,7845.0,32.3459,32.3624,32.3377,32.3459,7845.0
2017-04-06 11:15:00,39.32,39.36,39.31,39.36,11074.0,32.3459,32.3788,32.3377,32.3788,11074.0
2017-04-06 11:20:00,39.36,39.41,39.35,39.41,13328.0,32.3788,32.4199,32.3706,32.4199,13328.0
2017-04-06 11:25:00,39.41,39.43,39.39,39.42,9907.0,32.4199,32.4364,32.4035,32.4282,9907.0
2017-04-06 11:30:00,39.41,39.42,39.38,39.39,10225.0,32.4199,32.4282,32.3953,32.4035,10225.0
2017-04-06 11:35:00,39.39,39.42,39.38,39.4,11639.0,32.4035,32.4282,32.3953,32.4117,11639.0
2017-04-06 11:40:00,39.41,39.42,39.39,39.4,8242.0,32.4199,32.4282,32.4035,32.4117,8242.0
2017-04-06 11:45:00,39.4,39.43,39.39,39.43,8764.0,32.4117,32.4364,32.4035,32.4364,8764.0
2017-04-06 11:50:00,39.43,39.43,39.4,39.42,8747.0,32.4364,32.4364,32.4117,32.4282,8747.0
2017-04-06 11:55:00,39.43,39.44,39.35,39.36,25303.0,32.4364,32.4446,32.3706,32.3788,25303.0
2017-04-06 12:00:00,39.35,39.41,39.35,39.41,23502.0,32.3706,32.4199,32.3706,32.4199,23502.0
2017-04-06 12:05:00,39.41,39.43,39.4,39.41,10676.0,32.4199,32.4364,32.4117,32.4199,10676.0
2017-04-06 12:10:00,39.42,39.42,39.39,39.4,12818.0,32.4282,32.4282,32.4035,32.4117,12818.0
2017-04-06 12:15:00,39.39,39.4,39.38,39.4,784462.0,32.4035,32.4117,32.3953,32.4117,784462.0
2017-04-06 12:20:00,39.39,39.39,39.35,39.36,20079.0,32.4035,32.4035,32.3706,32.3788,20079.0
2017-04-06 12:25:00,39.37,39.4,39.36,39.4,5773.0,32.387,32.4117,32.3788,32.4117,5773.0
2017-04-06 12:30:00,39.4,39.46,39.4,39.45,19968.0,32.4117,32.4611,32.4117,32.4529,19968.0
2017-04-06 12:35:00,39.45,39.45,39.38,39.4,435345.0,32.4529,32.4529,32.3953,32.4117,435345.0
2017-04-06 12:40:00,39.41,39.41,39.38,39.4,7488.0,32.4199,32.4199,32.3953,32.4117,7488.0
2017-04-06 12:45:00,39.41,39.41,39.32,39.32,33647.0,32.4199,32.4199,32.3459,32.3459,33647.0
2017-04-06 12:50:00,39.33,39.36,39.32,39.33,6069.0,32.3541,32.3788,32.3459,32.3541,6069.0
2017-04-06 12:55:00,39.33,39.35,39.32,39.35,9506.0,32.3541,32.3706,32.3459,32.3706,9506.0
2017-04-06 13:00:00,39.36,39.36,39.34,39.34,21330.0,32.3788,32.3788,32.3624,32.3624,21330.0
2017-04-06 13:05:00,39.34,39.34,39.3,39.32,49247.0,32.3624,32.3624,32.3295,32.3459,49247.0
2017-04-06 13:10:00,39.31,39.35,39.29,39.34,34509.0,32.3377,32.3706,32.3212,32.3624,34509.0
2017-04-06 13:15:00,39.35,39.41,39.35,39.41,12806.0,32.3706,32.4199,32.3706,32.4199,12806.0
2017-04-06 13:20:00,39.4,39.42,39.39,39.4,24742.0,32.4117,32.4282,32.4035,32.4117,24742.0
2017-04-06 13:25:00,39.41,39.41,39.37,39.37,27174.0,32.4199,32.4199,32.387,32.387,27174.0
2017-04-06 13:30:00,39.38,39.38,39.34,39.37,26003.0,32.3953,32.3953,32.3624,32.387,26003.0
2017-04-06 13:35:00,39.37,39.39,39.35,39.38,50535.0,32.387,32.4035,32.3706,32.3953,50535.0
2017-04-06 13:40:00,39.37,39.39,39.36,39.39,14908.0,32.387,32.4035,32.3788,32.4035,14908.0
2017-04-06 13:45:00,39.39,39.41,39.38,39.39,21705.0,32.4035,32.4199,32.3953,32.4035,21705.0
2017-04-06 13:50:00,39.39,39.4,39.38,39.38,20258.0,32.4035,32.4117,32.3953,32.3953,20258.0
2017-04-06 13:55:00,39.38,39.39,39.36,39.37,9705.0,32.3953,32.4035,32.3788,32.387,9705.0
2017-04-06 14:00:00,39.38,39.38,39.35,39.36,12719.0,32.3953,32.3953,32.3706,32.3788,12719.0
2017-04-06 14:05:00,39.37,39.38,39.35,39.35,6702.0,32.387,32.3953,32.3706,32.3706,6702.0
2017-04-06 14:10:00,39.35,39.36,39.29,39.3,59476.0,32.3706,32.3788,32.3212,32.3295,59476.0
2017-04-06 14:15:00,39.3,39.32,39.28,39.29,43501.0,32.3295,32.3459,32.313,32.3212,43501.0
2017-04-06 14:20:00,39.3,39.31,39.29,39.31,6289.0,32.3295,32.3377,32.3212,32.3377,6289.0
2017-04-06 14:25:00,39.3,39.31,39.22,39.22,36516.0,32.3295,32.3377,32.2636,32.2636,36516.0
2017-04-06 14:30:00,39.22,39.28,39.22,39.27,14249.0,32.2636,32.313,32.2636,32.3048,14249.0
2017-04-06 14:35:00,39.27,39.28,39.24,39.24,18697.0,32.3048,32.313,32.2801,32.2801,18697.0
2017-04-06 14:40:00,39.25,39.26,39.23,39.23,19025.0,32.2883,32.2966,32.2719,32.2719,19025.0
2017-04-06 14:45:00,39.23,39.24,39.14,39.15,83255.0,32.2719,32.2801,32.1978,32.2061,83255.0
2017-04-06 14:50:00,39.15,39.15,39.09,39.1,68319.0,32.2061,32.2061,32.1567,32.1649,68319.0
2017-04-06 14:55:00,39.11,39.13,39.09,39.11,26446.0,32.1732,32.1896,32.1567,32.1732,26446.0
2017-04-06 15:00:00,39.12,39.15,39.12,39.13,35662.0,32.1814,32.2061,32.1814,32.1896,35662.0
2017-04-06 15:05:00,39.13,39.14,39.11,39.12,40721.0,32.1896,32.1978,32.1732,32.1814,40721.0
2017-04-06 15:10:00,39.13,39.15,39.11,39.13,32739.0,32.1896,32.2061,32.1732,32.1896,32739.0
2017-04-06 15:15:00,39.13,39.14,39.09,39.09,60719.0,32.1896,32.1978,32.1567,32.1567,60719.0
2017-04-06 15:20:00,39.1,39.1,39.03,39.04,94688.0,32.1649,32.1649,32.1073,32.1156,94688.0
2017-04-06 15:25:00,39.04,39.06,39.0,39.03,716885.0,32.1156,32.132,32.0827,32.1073,716885.0
2017-04-06 15:30:00,39.02,39.13,39.01,39.13,71156.0,32.0991,32.1896,32.0909,32.1896,71156.0
2017-04-06 15:35:00,39.13,39.23,39.12,39.22,98504.0,32.1896,32.2719,32.1814,32.2636,98504.0
2017-04-06 15:40:00,39.22,39.23,39.2,39.22,63332.0,32.2636,32.2719,32.2472,32.2636,63332.0
2017-04-06 15:45:00,39.21,39.23,39.19,39.22,106996.0,32.2554,32.2719,32.239,32.2636,106996.0
2017-04-06 15:50:00,39.21,39.22,39.18,39.19,102198.0,32.2554,32.2636,32.2307,32.239,102198.0
2017-04-06 15:55:00,39.19,39.27,39.18,39.25,403778.0,32.239,32.3048,32.2307,32.2883,403778.0
2017-04-07 09:30:00,39.1,39.2,39.06,39.15,133432.0,32.1649,32.2472,32.132,32.2061,133432.0
2017-04-07 09:35:00,39.15,39.22,39.09,39.18,34125.0,32.2061,32.2636,32.1567,32.2307,34125.0
2017-04-07 09:40:00,39.18,39.22,39.16,39.17,8293.0,32.2307,32.2636,32.2143,32.2225,8293.0
2017-04-07 09:45:00,39.18,39.2,39.17,39.17,9479.0,32.2307,32.2472,32.2225,32.2225,9479.0
2017-04-07 09:50:00,39.16,39.19,39.09,39.09,20911.0,32.2143,32.239,32.1567,32.1567,20911.0
2017-04-07 09:55:00,39.1,39.13,39.07,39.1,14170.0,32.1649,32.1896,32.1403,32.1649,14170.0
2017-04-07 10:00:00,39.09,39.17,39.08,39.17,24726.0,32.1567,32.2225,32.1485,32.2225,24726.0
2017-04-07 10:05:00,39.16,39.19,39.13,39.16,22157.0,32.2143,32.239,32.1896,32.2143,22157.0
2017-04-07 10:10:00,39.17,39.21,39.17,39.2,14186.0,32.2225,32.2554,32.2225,32.2472,14186.0
2017-04-07 10:15:00,39.2,39.27,39.2,39.26,50235.0,32.2472,32.3048,32.2472,32.2966,50235.0
2017-04-07 10:20:00,39.27,39.29,39.24,39.28,18058.0,32.3048,32.3212,32.2801,32.313,18058.0
2017-04-07 10:25:00,39.27,39.3,39.26,39.27,28707.0,32.3048,32.3295,32.2966,32.3048,28707.0
2017-04-07 10:30:00,39.27,39.31,39.25,39.3,142699.0,32.3048,32.3377,32.2883,32.3295,142699.0
2017-04-07 10:35:00,39.3,39.32,39.28,39.31,19011.0,32.3295,32.3459,32.313,32.3377,19011.0
2017-04-07 10:40:00,39.32,39.33,39.3,39.3,784300.0,32.3459,32.3541,32.3295,32.3295,784300.0
2017-04-07 10:45:00,39.3,39.3,39.21,39.22,21848.0,32.3295,32.3295,32.2554,32.2636,21848.0
2017-04-07 10:50:00,39.22,39.23,39.19,39.2,48329.0,32.2636,32.2719,32.239,32.2472,48329.0
2017-04-07 10:55:00,39.2,39.22,39.19,39.22,31406.0,32.2472,32.2636,32.239,32.2636,31406.0
2017-04-07 11:00:00,39.22,39.25,39.22,39.23,66068.0,32.2636,32.2883,32.2636,32.2719,66068.0
2017-04-07 11:05:00,39.22,39.23,39.2,39.22,11587.0,32.2636,32.2719,32.2472,32.2636,11587.0
2017-04-07 11:10:00,39.21,39.24,39.21,39.23,26042.0,32.2554,32.2801,32.2554,32.2719,26042.0
2017-04-07 11:15:00,39.23,39.25,39.21,39.24,19391.0,32.2719,32.2883,32.2554,32.2801,19391.0
2017-04-07 11:20:00,39.23,39.24,39.21,39.22,122621.0,32.2719,32.2801,32.2554,32.2636,122621.0
2017-04-07 11:25:00,39.22,39.25,39.21,39.23,14935.0,32.2636,32.2883,32.2554,32.2719,14935.0
2017-04-07 11:30:00,39.23,39.25,39.22,39.24,22036.0,32.2719,32.2883,32.2636,32.2801,22036.0
2017-04-07 11:35:00,39.24,39.25,39.22,39.23,12189.0,32.2801,32.2883,32.2636,32.2719,12189.0
2017-04-07 11:40:00,39.24,39.25,39.23,39.25,6019.0,32.2801,32.2883,32.2719,32.2883,6019.0
2017-04-07 11:45:00,39.25,39.28,39.24,39.28,9529.0,32.2883,32.313,32.2801,32.313,9529.0
2017-04-07 11:50:00,39.28,39.3,39.28,39.29,5615.0,32.313,32.3295,32.313,32.3212,5615.0
2017-04-07 11:55:00,39.29,39.32,39.28,39.32,25039.0,32.3212,32.3459,32.313,32.3459,25039.0
2017-04-07 12:00:00,39.32,39.35,39.31,39.34,18519.0,32.3459,32.3706,32.3377,32.3624,18519.0
2017-04-07 12:05:00,39.34,39.35,39.29,39.3,242382.0,32.3624,32.3706,32.3212,32.3295,242382.0
2017-04-07 12:10:00,39.3,39.35,39.3,39.34,87502.0,32.3295,32.3706,32.3295,32.3624,87502.0
2017-04-07 12:15:00,39.34,39.37,39.34,39.37,11498.0,32.3624,32.387,32.3624,32.387,11498.0
2017-04-07 12:20:00,39.37,39.38,39.35,39.36,8504.0,32.387,32.3953,32.3706,32.3788,8504.0
2017-04-07 12:25:00,39.36,39.37,39.34,39.36,10132.0,32.3788,32.387,32.3624,32.3788,10132.0
2017-04-07 12:30:00,39.35,39.38,39.35,39.36,41442.0,32.3706,32.3953,32.3706,32.3788,41442.0
2017-04-07 12:35:00,39.35,39.35,39.29,39.3,9845.0,32.3706,32.3706,32.3212,32.3295,9845.0
2017-04-07 12:40:00,39.3,39.32,39.29,39.3,13757.0,32.3295,32.3459,32.3212,32.3295,13757.0
2017-04-07 12:45:00,39.3,39.3,39.27,39.29,5300.0,32.3295,32.3295,32.3048,32.3212,5300.0
2017-04-07 12:50:00,39.29,39.3,39.28,39.28,36402.0,32.3212,32.3295,32.313,32.313,36402.0
2017-04-07 12:55:00,39.29,39.3,39.28,39.29,3100.0,32.3212,32.3295,32.313,32.3212,3100.0
2017-04-07 13:00:00,39.3,39.31,39.28,39.28,10869.0,32.3295,32.3377,32.313,32.313,10869.0
2017-04-07 13:05:00,39.29,39.31,39.27,39.31,11647.0,32.3212,32.3377,32.3048,32.3377,11647.0
2017-04-07 13:10:00,39.32,39.33,39.3,39.32,11209.0,32.3459,32.3541,32.3295,32.3459,11209.0
2017-04-07 13:15:00,39.32,39.34,39.31,39.32,8701.0,32.3459,32.3624,32.3377,32.3459,8701.0
2017-04-07 13:20:00,39.32,39.34,39.32,39.34,6473.0,32.3459,32.3624,32.3459,32.3624,6473.0
2017-04-07 13:25:00,39.34,39.38,39.34,39.38,12517.0,32.3624,32.3953,32.3624,32.3953,12517.0
2017-04-07 13:30:00,39.38,39.42,39.37,39.37,15378.0,32.3953,32.4282,32.387,32.387,15378.0
2017-04-07 13:35:00,39.37,39.37,39.35,39.37,10462.0,32.387,32.387,32.3706,32.387,10462.0
2017-04-07 13:40:00,39.37,39.37,39.35,39.37,5286.0,32.387,32.387,32.3706,32.387,5286.0
2017-04-07 13:45:00,39.37,39.38,39.36,39.38,6296.0,32.387,32.3953,32.3788,32.3953,6296.0
2017-04-07 13:50:00,39.37,39.4,39.37,39.4,8378.0,32.387,32.4117,32.387,32.4117,8378.0
2017-04-07 13:55:00,39.39,39.42,39.39,39.41,16307.0,32.4035,32.4282,32.4035,32.4199,16307.0
2017-04-07 14:00:00,39.41,39.44,39.41,39.44,13301.0,32.4199,32.4446,32.4199,32.4446,13301.0
2017-04-07 14:05:00,39.44,39.45,39.43,39.44,4957.0,32.4446,32.4529,32.4364,32.4446,4957.0
2017-04-07 14:10:00,39.44,39.45,39.42,39.45,13081.0,32.4446,32.4529,32.4282,32.4529,13081.0
2017-04-07 14:15:00,39.44,39.45,39.43,39.45,8861.0,32.4446,32.4529,32.4364,32.4529,8861.0
2017-04-07 14:20:00,39.44,39.45,39.43,39.44,4991.0,32.4446,32.4529,32.4364,32.4446,4991.0
2017-04-07 14:25:00,39.44,39.44,39.42,39.43,9520.0,32.4446,32.4446,32.4282,32.4364,9520.0
2017-04-07 14:30:00,39.43,39.43,39.42,39.43,3100.0,32.4364,32.4364,32.4282,32.4364,3100.0
2017-04-07 14:35:00,39.43,39.44,39.42,39.43,7258.0,32.4364,32.4446,32.4282,32.4364,7258.0
2017-04-07 14:40:00,39.44,39.44,39.38,39.39,19112.0,32.4446,32.4446,32.3953,32.4035,19112.0
2017-04-07 14:45:00,39.4,39.42,39.39,39.4,8625.0,32.4117,32.4282,32.4035,32.4117,8625.0
2017-04-07 14:50:00,39.4,39.41,39.38,39.39,7226.0,32.4117,32.4199,32.3953,32.4035,7226.0
2017-04-07 14:55:00,39.39,39.4,39.38,39.38,9499.0,32.4035,32.4117,32.3953,32.3953,9499.0
2017-04-07 15:00:00,39.38,39.4,39.37,39.4,5991.0,32.3953,32.4117,32.387,32.4117,5991.0
2017-04-07 15:05:00,39.4,39.42,39.39,39.4,21465.0,32.4117,32.4282,32.4035,32.4117,21465.0
2017-04-07 15:10:00,39.41,39.43,39.4,39.42,15817.0,32.4199,32.4364,32.4117,32.4282,15817.0
2017-04-07 15:15:00,39.42,39.43,39.4,39.41,7506.0,32.4282,32.4364,32.4117,32.4199,7506.0
2017-04-07 15:20:00,39.41,39.42,39.4,39.41,17303.0,32.4199,32.4282,32.4117,32.4199,17303.0
2017-04-07 15:25:00,39.41,39.41,39.37,39.38,19031.0,32.4199,32.4199,32.387,32.3953,19031.0
2017-04-07 15:30:00,39.37,39.38,39.33,39.34,23273.0,32.387,32.3953,32.3541,32.3624,23273.0
2017-04-07 15:35:00,39.34,39.36,39.34,39.35,21065.0,32.3624,32.3788,32.3624,32.3706,21065.0
2017-04-07 15:40:00,39.34,39.35,39.31,39.32,38431.0,32.3624,32.3706,32.3377,32.3459,38431.0
2017-04-07 15:45:00,39.31,39.32,39.3,39.3,29750.0,32.3377,32.3459,32.3295,32.3295,29750.0
2017-04-07 15:50:00,39.3,39.31,39.28,39.29,64410.0,32.3295,32.3377,32.313,32.3212,64410.0
2017-04-07 15:55:00,39.29,39.34,39.28,39.3,158913.0,32.3212,32.3624,32.313,32.3295,158913.0
2017-04-10 09:30:00,39.56,39.67,39.53,39.63,70724.0,32.5433,32.6338,32.5187,32.6009,70724.0
2017-04-10 09:35:00,39.64,39.65,39.56,39.62,24397.0,32.6092,32.6174,32.5433,32.5927,24397.0
2017-04-10 09:40:00,39.63,39.63,39.59,39.63,11021.0,32.6009,32.6009,32.568,32.6009,11021.0
2017-04-10 09:45:00,39.62,39.62,39.59,39.59,10234.0,32.5927,32.5927,32.568,32.568,10234.0
2017-04-10 09:50:00,39.6,39.61,39.56,39.57,31456.0,32.5762,32.5845,32.5433,32.5516,31456.0
2017-04-10 09:55:00,39.56,39.57,39.54,39.57,18763.0,32.5433,32.5516,32.5269,32.5516,18763.0
2017-04-10 10:00:00,39.57,39.59,39.57,39.58,16838.0,32.5516,32.568,32.5516,32.5598,16838.0
2017-04-10 10:05:00,39.57,39.65,39.57,39.65,30129.0,32.5516,32.6174,32.5516,32.6174,30129.0
2017-04-10 10:10:00,39.64,39.64,39.61,39.63,13177.0,32.6092,32.6092,32.5845,32.6009,13177.0
2017-04-10 10:15:00,39.63,39.64,39.62,39.63,14174.0,32.6009,32.6092,32.5927,32.6009,14174.0
2017-04-10 10:20:00,39.62,39.62,39.57,39.62,31443.0,32.5927,32.5927,32.5516,32.5927,31443.0
2017-04-10 10:25:00,39.62,39.62,39.58,39.58,12735.0,32.5927,32.5927,32.5598,32.5598,12735.0
2017-04-10 10:30:00,39.58,39.6,39.56,39.6,25396.0,32.5598,32.5762,32.5433,32.5762,25396.0
2017-04-10 10:35:00,39.6,39.64,39.6,39.62,41158.0,32.5762,32.6092,32.5762,32.5927,41158.0
2017-04-10 10:40:00,39.61,39.62,39.6,39.62,26400.0,32.5845,32.5927,32.5762,32.5927,26400.0
2017-04-10 10:45:00,39.62,39.64,39.61,39.63,13910.0,32.5927,32.6092,32.5845,32.6009,13910.0
2017-04-10 10:50:00,39.63,39.64,39.62,39.62,7578.0,32.6009,32.6092,32.5927,32.5927,7578.0
2017-04-10 10:55:00,39.63,39.63,39.59,39.59,19902.0,32.6009,32.6009,32.568,32.568,19902.0
2017-04-10 11:00:00,39.59,39.6,39.58,39.59,30794.0,32.568,32.5762,32.5598,32.568,30794.0
2017-04-10 11:05:00,39.58,39.61,39.57,39.61,12714.0,32.5598,32.5845,32.5516,32.5845,12714.0
2017-04-10 11:10:00,39.61,39.64,39.61,39.63,6947.0,32.5845,32.6092,32.5845,32.6009,6947.0
2017-04-10 11:15:00,39.63,39.63,39.61,39.62,8774.0,32.6009,32.6009,32.5845,32.5927,8774.0
2017-04-10 11:20:00,39.62,39.64,39.61,39.63,7687.0,32.5927,32.6092,32.5845,32.6009,7687.0
2017-04-10 11:25:00,39.63,39.64,39.6,39.61,113275.0,32.6009,32.6092,32.5762,32.5845,113275.0
2017-04-10 11:30:00,39.61,39.63,39.52,39.53,36512.0,32.5845,32.6009,32.5104,32.5187,36512.0
2017-04-10 11:35:00,39.53,39.55,39.52,39.55,33894.0,32.5187,32.5351,32.5104,32.5351,33894.0
2017-04-10 11:40:00,39.54,39.55,39.52,39.54,38471.0,32.5269,32.5351,32.5104,32.5269,38471.0
2017-04-10 11:45:00,39.54,39.55,39.53,39.55,8783.0,32.5269,32.5351,32.5187,32.5351,8783.0
2017-04-10 11:50:00,39.55,39.59,39.54,39.57,9521.0,32.5351,32.568,32.5269,32.5516,9521.0
2017-04-10 11:55:00,39.58,39.6,39.56,39.57,38814.0,32.5598,32.5762,32.5433,32.5516,38814.0
2017-04-10 12:00:00,39.57,39.59,39.57,39.59,8888.0,32.5516,32.568,32.5516,32.568,8888.0
2017-04-10 12:05:00,39.58,39.59,39.56,39.57,81467.0,32.5598,32.568,32.5433,32.5516,81467.0
2017-04-10 12:10:00,39.57,39.57,39.5,39.51,59468.0,32.5516,32.5516,32.494,32.5022,59468.0
2017-04-10 12:15:00,39.51,39.51,39.5,39.5,10283.0,32.5022,32.5022,32.494,32.494,10283.0
2017-04-10 12:20:00,39.5,39.51,39.49,39.5,28639.0,32.494,32.5022,32.4858,32.494,28639.0
2017-04-10 12:25:00,39.49,39.52,39.48,39.51,7003.0,32.4858,32.5104,32.4775,32.5022,7003.0
2017-04-10 12:30:00,39.51,39.55,39.51,39.55,6285.0,32.5022,32.5351,32.5022,32.5351,6285.0
2017-04-10 12:35:00,39.55,39.58,39.54,39.57,11354.0,32.5351,32.5598,32.5269,32.5516,11354.0
2017-04-10 12:40:00,39.58,39.61,39.58,39.61,6800.0,32.5598,32.5845,32.5598,32.5845,6800.0
2017-04-10 12:45:00,39.61,39.63,39.6,39.63,5004.0,32.5845,32.6009,32.5762,32.6009,5004.0
2017-04-10 12:50:00,39.63,39.66,39.63,39.66,19990.0,32.6009,32.6256,32.6009,32.6256,19990.0
2017-04-10 12:55:00,39.66,39.66,39.64,39.64,22310.0,32.6256,32.6256,32.6092,32.6092,22310.0
2017-04-10 13:00:00,39.64,39.64,39.63,39.63,9014.0,32.6092,32.6092,32.6009,32.6009,9014.0
2017-04-10 13:05:00,39.64,39.65,39.63,39.64,11889.0,32.6092,32.6174,32.6009,32.6092,11889.0
2017-04-10 13:10:00,39.64,39.65,39.63,39.65,15055.0,32.6092,32.6174,32.6009,32.6174,15055.0
2017-04-10 13:15:00,39.65,39.65,39.63,39.63,7125.0,32.6174,32.6174,32.6009,32.6009,7125.0
2017-04-10 13:20:00,39.64,39.65,39.63,39.65,5800.0,32.6092,32.6174,32.6009,32.6174,5800.0
2017-04-10 13:25:00,39.64,39.65,39.63,39.64,4495.0,32.6092,32.6174,32.6009,32.6092,4495.0
2017-04-10 13:30:00,39.64,39.65,39.63,39.64,14113.0,32.6092,32.6174,32.6009,32.6092,14113.0
2017-04-10 13:35:00,39.64,39.67,39.64,39.67,24004.0,32.6092,32.6338,32.6092,32.6338,24004.0
2017-04-10 13:40:00,39.67,39.67,39.66,39.67,4213.0,32.6338,32.6338,32.6256,32.6338,4213.0
2017-04-10 13:45:00,39.66,39.67,39.63,39.64,7944.0,32.6256,32.6338,32.6009,32.6092,7944.0
2017-04-10 13:50:00,39.64,39.65,39.63,39.65,9464.0,32.6092,32.6174,32.6009,32.6174,9464.0
2017-04-10 13:55:00,39.65,39.66,39.62,39.64,47956.0,32.6174,32.6256,32.5927,32.6092,47956.0
2017-04-10 14:00:00,39.65,39.65,39.6,39.6,9963.0,32.6174,32.6174,32.5762,32.5762,9963.0
2017-04-10 14:05:00,39.61,39.62,39.6,39.62,7750.0,32.5845,32.5927,32.5762,32.5927,7750.0
2017-04-10 14:10:00,39.62,39.66,39.62,39.66,12715.0,32.5927,32.6256,32.5927,32.6256,12715.0
2017-04-10 14:15:00,39.65,39.67,39.65,39.65,5942.0,32.6174,32.6338,32.6174,32.6174,5942.0
2017-04-10 14:20:00,39.66,39.67,39.65,39.66,3954.0,32.6256,32.6338,32.6174,32.6256,3954.0
2017-04-10 14:25:00,39.66,39.67,39.61,39.61,8739.0,32.6256,32.6338,32.5845,32.5845,8739.0
2017-04-10 14:30:00,39.61,39.64,39.61,39.63,3433.0,32.5845,32.6092,32.5845,32.6009,3433.0
2017-04-10 14:35:00,39.64,39.64,39.61,39.62,4963.0,32.6092,32.6092,32.5845,32.5927,4963.0
2017-04-10 14:40:00,39.61,39.64,39.61,39.64,5645.0,32.5845,32.6092,32.5845,32.6092,5645.0
2017-04-10 14:45:00,39.64,39.67,39.64,39.66,10470.0,32.6092,32.6338,32.6092,32.6256,10470.0
2017-04-10 14:50:00,39.66,39.66,39.64,39.65,5301.0,32.6256,32.6256,32.6092,32.6174,5301.0
2017-04-10 14:55:00,39.65,39.65,39.63,39.64,7605.0,32.6174,32.6174,32.6009,32.6092,7605.0
2017-04-10 15:00:00,39.63,39.66,39.63,39.66,6040.0,32.6009,32.6256,32.6009,32.6256,6040.0
2017-04-10 15:05:00,39.66,39.68,39.65,39.66,13921.0,32.6256,32.6421,32.6174,32.6256,13921.0
2017-04-10 15:10:00,39.65,39.66,39.63,39.66,14317.0,32.6174,32.6256,32.6009,32.6256,14317.0
2017-04-10 15:15:00,39.66,39.68,39.65,39.66,13256.0,32.6256,32.6421,32.6174,32.6256,13256.0
2017-04-10 15:20:00,39.66,39.66,39.6,39.63,23268.0,32.6256,32.6256,32.5762,32.6009,23268.0
2017-04-10 15:25:00,39.63,39.63,39.62,39.62,5014.0,32.6009,32.6009,32.5927,32.5927,5014.0
2017-04-10 15:30:00,39.62,39.64,39.6,39.63,40324.0,32.5927,32.6092,32.5762,32.6009,40324.0
2017-04-10 15:35:00,39.62,39.64,39.62,39.64,13057.0,32.5927,32.6092,32.5927,32.6092,13057.0
2017-04-10 15:40:00,39.64,39.64,39.61,39.61,19753.0,32.6092,32.6092,32.5845,32.5845,19753.0
2017-04-10 15:45:00,39.61,39.61,39.57,39.58,38647.0,32.5845,32.5845,32.5516,32.5598,38647.0
2017-04-10 15:50:00,39.57,39.59,39.57,39.58,42748.0,32.5516,32.568,32.5516,32.5598,42748.0
2017-04-10 15:55:00,39.58,39.63,39.57,39.61,143956.0,32.5598,32.6009,32.5516,32.5845,143956.0
2017-04-11 09:30:00,39.46,39.46,39.27,39.27,66270.0,32.4611,32.4611,32.3048,32.3048,66270.0
2017-04-11 09:35:00,39.27,39.35,39.27,39.3,34316.0,32.3048,32.3706,32.3048,32.3295,34316.0
2017-04-11 09:40:00,39.3,39.31,39.22,39.28,107154.0,32.3295,32.3377,32.2636,32.313,107154.0
2017-04-11 09:45:00,39.28,39.32,39.24,39.3,19159.0,32.313,32.3459,32.2801,32.3295,19159.0
2017-04-11 09:50:00,39.31,39.38,39.28,39.38,19001.0,32.3377,32.3953,32.313,32.3953,19001.0
2017-04-11 09:55:00,39.39,39.44,39.38,39.42,18080.0,32.4035,32.4446,32.3953,32.4282,18080.0
2017-04-11 10:00:00,39.43,39.49,39.43,39.49,11694.0,32.4364,32.4858,32.4364,32.4858,11694.0
2017-04-11 10:05:00,39.49,39.49,39.42,39.44,45576.0,32.4858,32.4858,32.4282,32.4446,45576.0
2017-04-11 10:10:00,39.42,39.44,39.37,39.38,33894.0,32.4282,32.4446,32.387,32.3953,33894.0
2017-04-11 10:15:00,39.38,39.39,39.35,39.39,61674.0,32.3953,32.4035,32.3706,32.4035,61674.0
2017-04-11 10:20:00,39.38,39.38,39.31,39.35,32405.0,32.3953,32.3953,32.3377,32.3706,32405.0
2017-04-11 10:25:00,39.35,39.36,39.32,39.36,27241.0,32.3706,32.3788,32.3459,32.3788,27241.0
2017-04-11 10:30:00,39.35,39.36,39.31,39.32,61584.0,32.3706,32.3788,32.3377,32.3459,61584.0
2017-04-11 10:35:00,39.32,39.36,39.31,39.36,17642.0,32.3459,32.3788,32.3377,32.3788,17642.0
2017-04-11 10:40:00,39.36,39.37,39.27,39.32,58893.0,32.3788,32.387,32.3048,32.3459,58893.0
2017-04-11 10:45:00,39.32,39.32,39.29,39.3,20509.0,32.3459,32.3459,32.3212,32.3295,20509.0
2017-04-11 10:50:00,39.3,39.32,39.25,39.27,46210.0,32.3295,32.3459,32.2883,32.3048,46210.0
2017-04-11 10:55:00,39.27,39.3,39.24,39.3,20839.0,32.3048,32.3295,32.2801,32.3295,20839.0
2017-04-11 11:00:00,39.3,39.33,39.29,39.33,18621.0,32.3295,32.3541,32.3212,32.3541,18621.0
2017-04-11 11:05:00,39.33,39.35,39.3,39.31,16085.0,32.3541,32.3706,32.3295,32.3377,16085.0
2017-04-11 11:10:00,39.3,39.31,39.29,39.3,13762.0,32.3295,32.3377,32.3212,32.3295,13762.0
2017-04-11 11:15:00,39.29,39.32,39.27,39.31,38369.0,32.3212,32.3459,32.3048,32.3377,38369.0
2017-04-11 11:20:00,39.3,39.32,39.28,39.3,23294.0,32.3295,32.3459,32.313,32.3295,23294.0
2017-04-11 11:25:00,39.29,39.31,39.28,39.3,15052.0,32.3212,32.3377,32.313,32.3295,15052.0
2017-04-11 11:30:00,39.31,39.33,39.3,39.33,14008.0,32.3377,32.3541,32.3295,32.3541,14008.0
2017-04-11 11:35:00,39.33,39.34,39.31,39.32,37384.0,32.3541,32.3624,32.3377,32.3459,37384.0
2017-04-11 11:40:00,39.33,39.33,39.29,39.29,17617.0,32.3541,32.3541,32.3212,32.3212,17617.0
2017-04-11 11:45:00,39.29,39.31,39.27,39.3,37996.0,32.3212,32.3377,32.3048,32.3295,37996.0
2017-04-11 11:50:00,39.3,39.31,39.29,39.3,7704.0,32.3295,32.3377,32.3212,32.3295,7704.0
2017-04-11 11:55:00,39.3,39.32,39.29,39.32,19535.0,32.3295,32.3459,32.3212,32.3459,19535.0
2017-04-11 12:00:00,39.31,39.31,39.27,39.29,26437.0,32.3377,32.3377,32.3048,32.3212,26437.0
2017-04-11 12:05:00,39.29,39.31,39.28,39.29,26582.0,32.3212,32.3377,32.313,32.3212,26582.0
2017-04-11 12:10:00,39.29,39.31,39.27,39.31,13548.0,32.3212,32.3377,32.3048,32.3377,13548.0
2017-04-11 12:15:00,39.3,39.36,39.3,39.36,17581.0,32.3295,32.3788,32.3295,32.3788,17581.0
2017-04-11 12:20:00,39.35,39.39,39.35,39.37,8301.0,32.3706,32.4035,32.3706,32.387,8301.0
2017-04-11 12:25:00,39.37,39.38,39.36,39.38,3674.0,32.387,32.3953,32.3788,32.3953,3674.0
2017-04-11 12:30:00,39.37,39.38,39.36,39.37,7115.0,32.387,32.3953,32.3788,32.387,7115.0
2017-04-11 12:35:00,39.37,39.4,39.37,39.39,7462.0,32.387,32.4117,32.387,32.4035,7462.0
2017-04-11 12:40:00,39.39,39.39,39.35,39.36,8969.0,32.4035,32.4035,32.3706,32.3788,8969.0
2017-04-11 12:45:00,39.36,39.37,39.34,39.36,11537.0,32.3788,32.387,32.3624,32.3788,11537.0
2017-04-11 12:50:00,39.34,39.38,39.34,39.38,6897.0,32.3624,32.3953,32.3624,32.3953,6897.0
2017-04-11 12:55:00,39.38,39.38,39.37,39.38,4495.0,32.3953,32.3953,32.387,32.3953,4495.0
2017-04-11 13:00:00,39.38,39.42,39.38,39.41,21907.0,32.3953,32.4282,32.3953,32.4199,21907.0
2017-04-11 13:05:00,39.41,39.43,39.4,39.4,13042.0,32.4199,32.4364,32.4117,32.4117,13042.0
2017-04-11 13:10:00,39.41,39.41,39.39,39.4,8724.0,32.4199,32.4199,32.4035,32.4117,8724.0
2017-04-11 13:15:00,39.4,39.4,39.37,39.4,10418.0,32.4117,32.4117,32.387,32.4117,10418.0
2017-04-11 13:20:00,39.4,39.41,39.37,39.37,8904.0,32.4117,32.4199,32.387,32.387,8904.0
2017-04-11 13:25:00,39.37,39.39,39.37,39.37,7086.0,32.387,32.4035,32.387,32.387,7086.0
2017-04-11 13:30:00,39.38,39.39,39.36,39.36,14411.0,32.3953,32.4035,32.3788,32.3788,14411.0
2017-04-11 13:35:00,39.37,39.38,39.36,39.38,5422.0,32.387,32.3953,32.3788,32.3953,5422.0
2017-04-11 13:40:00,39.39,39.39,39.33,39.33,15142.0,32.4035,32.4035,32.3541,32.3541,15142.0
2017-04-11 13:45:00,39.33,39.34,39.32,39.32,5301.0,32.3541,32.3624,32.3459,32.3459,5301.0
2017-04-11 13:50:00,39.32,39.34,39.31,39.31,11557.0,32.3459,32.3624,32.3377,32.3377,11557.0
2017-04-11 13:55:00,39.31,39.33,39.3,39.33,11668.0,32.3377,32.3541,32.3295,32.3541,11668.0
2017-04-11 14:00:00,39.33,39.35,39.32,39.33,12327.0,32.3541,32.3706,32.3459,32.3541,12327.0
2017-04-11 14:05:00,39.34,39.35,39.33,39.33,14454.0,32.3624,32.3706,32.3541,32.3541,14454.0
2017-04-11 14:10:00,39.33,39.34,39.28,39.32,35116.0,32.3541,32.3624,32.313,32.3459,35116.0
2017-04-11 14:15:00,39.32,39.33,39.31,39.32,12539.0,32.3459,32.3541,32.3377,32.3459,12539.0
2017-04-11 14:20:00,39.31,39.33,39.31,39.32,7363.0,32.3377,32.3541,32.3377,32.3459,7363.0
2017-04-11 14:25:00,39.32,39.35,39.31,39.35,9626.0,32.3459,32.3706,32.3377,32.3706,9626.0
2017-04-11 14:30:00,39.35,39.35,39.32,39.34,11455.0,32.3706,32.3706,32.3459,32.3624,11455.0
2017-04-11 14:35:00,39.35,39.36,39.34,39.34,8706.0,32.3706,32.3788,32.3624,32.3624,8706.0
2017-04-11 14:40:00,39.35,39.35,39.31,39.33,9866.0,32.3706,32.3706,32.3377,32.3541,9866.0
2017-04-11 14:45:00,39.33,39.35,39.33,39.34,5001.0,32.3541,32.3706,32.3541,32.3624,5001.0
2017-04-11 14:50:00,39.35,39.38,39.33,39.38,85994.0,32.3706,32.3953,32.3541,32.3953,85994.0
2017-04-11 14:55:00,39.38,39.39,39.36,39.38,18137.0,32.3953,32.4035,32.3788,32.3953,18137.0
2017-04-11 15:00:00,39.38,39.39,39.36,39.37,23073.0,32.3953,32.4035,32.3788,32.387,23073.0
2017-04-11 15:05:00,39.37,39.38,39.35,39.36,23028.0,32.387,32.3953,32.3706,32.3788,23028.0
2017-04-11 15:10:00,39.36,39.36,39.33,39.34,24921.0,32.3788,32.3788,32.3541,32.3624,24921.0
2017-04-11 15:15:00,39.34,39.35,39.32,39.34,22225.0,32.3624,32.3706,32.3459,32.3624,22225.0
2017-04-11 15:20:00,39.34,39.38,39.33,39.38,31040.0,32.3624,32.3953,32.3541,32.3953,31040.0
2017-04-11 15:25:00,39.38,39.39,39.37,39.39,31167.0,32.3953,32.4035,32.387,32.4035,31167.0
2017-04-11 15:30:00,39.38,39.42,39.38,39.41,58859.0,32.3953,32.4282,32.3953,32.4199,58859.0
2017-04-11 15:35:00,39.41,39.43,39.4,39.43,33404.0,32.4199,32.4364,32.4117,32.4364,33404.0
2017-04-11 15:40:00,39.43,39.47,39.42,39.46,102881.0,32.4364,32.4693,32.4282,32.4611,102881.0
2017-04-11 15:45:00,39.45,39.46,39.44,39.45,91140.0,32.4529,32.4611,32.4446,32.4529,91140.0
2017-04-11 15:50:00,39.45,39.49,39.44,39.48,94217.0,32.4529,32.4858,32.4446,32.4775,94217.0
2017-04-11 15:55:00,39.48,39.52,39.47,39.51,170438.0,32.4775,32.5104,32.4693,32.5022,170438.0
2017-04-12 09:30:00,39.32,39.36,39.21,39.34,66961.0,32.3459,32.3788,32.2554,32.3624,66961.0
2017-04-12 09:35:00,39.32,39.33,39.26,39.33,13453.0,32.3459,32.3541,32.2966,32.3541,13453.0
2017-04-12 09:40:00,39.33,39.36,39.3,39.31,16601.0,32.3541,32.3788,32.3295,32.3377,16601.0
2017-04-12 09:45:00,39.32,39.33,39.27,39.28,34225.0,32.3459,32.3541,32.3048,32.313,34225.0
2017-04-12 09:50:00,39.28,39.31,39.27,39.28,35798.0,32.313,32.3377,32.3048,32.313,35798.0
2017-04-12 09:55:00,39.28,39.3,39.24,39.26,70515.0,32.313,32.3295,32.2801,32.2966,70515.0
2017-04-12 10:00:00,39.26,39.26,39.22,39.25,19293.0,32.2966,32.2966,32.2636,32.2883,19293.0
2017-04-12 10:05:00,39.25,39.27,39.23,39.24,27407.0,32.2883,32.3048,32.2719,32.2801,27407.0
2017-04-12 10:10:00,39.24,39.24,39.19,39.2,31159.0,32.2801,32.2801,32.239,32.2472,31159.0
2017-04-12 10:15:00,39.2,39.25,39.2,39.23,23924.0,32.2472,32.2883,32.2472,32.2719,23924.0
2017-04-12 10:20:00,39.23,39.23,39.17,39.17,26996.0,32.2719,32.2719,32.2225,32.2225,26996.0
2017-04-12 10:25:00,39.18,39.19,39.12,39.13,41851.0,32.2307,32.239,32.1814,32.1896,41851.0
2017-04-12 10:30:00,39.13,39.14,39.09,39.1,45945.0,32.1896,32.1978,32.1567,32.1649,45945.0
2017-04-12 10:35:00,39.11,39.11,39.05,39.06,57539.0,32.1732,32.1732,32.1238,32.132,57539.0
2017-04-12 10:40:00,39.07,39.07,38.99,39.0,29402.0,32.1403,32.1403,32.0744,32.0827,29402.0
2017-04-12 10:45:00,39.0,39.01,38.96,39.0,27232.0,32.0827,32.0909,32.0498,32.0827,27232.0
2017-04-12 10:50:00,39.0,39.0,38.93,38.98,237425.0,32.0827,32.0827,32.0251,32.0662,237425.0
2017-04-12 10:55:00,38.99,39.01,38.97,38.99,20462.0,32.0744,32.0909,32.058,32.0744,20462.0
2017-04-12 11:00:00,39.0,39.03,38.98,39.02,16525.0,32.0827,32.1073,32.0662,32.0991,16525.0
2017-04-12 11:05:00,39.03,39.09,39.03,39.09,14325.0,32.1073,32.1567,32.1073,32.1567,14325.0
2017-04-12 11:10:00,39.09,39.09,39.06,39.09,9917.0,32.1567,32.1567,32.132,32.1567,9917.0
2017-04-12 11:15:00,39.09,39.1,39.08,39.09,14352.0,32.1567,32.1649,32.1485,32.1567,14352.0
2017-04-12 11:20:00,39.1,39.12,39.06,39.08,22532.0,32.1649,32.1814,32.132,32.1485,22532.0
2017-04-12 11:25:00,39.08,39.09,39.06,39.09,20510.0,32.1485,32.1567,32.132,32.1567,20510.0
2017-04-12 11:30:00,39.09,39.09,39.08,39.09,11622.0,32.1567,32.1567,32.1485,32.1567,11622.0
2017-04-12 11:35:00,39.08,39.09,39.04,39.04,21623.0,32.1485,32.1567,32.1156,32.1156,21623.0
2017-04-12 11:40:00,39.05,39.05,39.04,39.05,8631.0,32.1238,32.1238,32.1156,32.1238,8631.0
2017-04-12 11:45:00,39.05,39.06,39.02,39.03,21129.0,32.1238,32.132,32.0991,32.1073,21129.0
2017-04-12 11:50:00,39.03,39.03,38.99,38.99,13836.0,32.1073,32.1073,32.0744,32.0744,13836.0
2017-04-12 11:55:00,38.99,39.04,38.98,39.03,24281.0,32.0744,32.1156,32.0662,32.1073,24281.0
2017-04-12 12:00:00,39.04,39.04,39.01,39.03,19148.0,32.1156,32.1156,32.0909,32.1073,19148.0
2017-04-12 12:05:00,39.03,39.06,39.03,39.05,5708.0,32.1073,32.132,32.1073,32.1238,5708.0
2017-04-12 12:10:00,39.05,39.1,39.04,39.09,11208.0,32.1238,32.1649,32.1156,32.1567,11208.0
2017-04-12 12:15:00,39.1,39.11,39.07,39.07,10439.0,32.1649,32.1732,32.1403,32.1403,10439.0
2017-04-12 12:20:00,39.07,39.08,39.04,39.05,13960.0,32.1403,32.1485,32.1156,32.1238,13960.0
2017-04-12 12:25:00,39.05,39.06,39.02,39.04,20625.0,32.1238,32.132,32.0991,32.1156,20625.0
2017-04-12 12:30:00,39.04,39.06,39.02,39.03,26205.0,32.1156,32.132,32.0991,32.1073,26205.0
2017-04-12 12:35:00,39.04,39.06,39.03,39.05,13442.0,32.1156,32.132,32.1073,32.1238,13442.0
2017-04-12 12:40:00,39.05,39.06,39.04,39.06,9721.0,32.1238,32.132,32.1156,32.132,9721.0
2017-04-12 12:45:00,39.06,39.07,39.04,39.06,31932.0,32.132,32.1403,32.1156,32.132,31932.0
2017-04-12 12:50:00,39.06,39.07,39.02,39.04,11851.0,32.132,32.1403,32.0991,32.1156,11851.0
2017-04-12 12:55:00,39.04,39.05,39.03,39.05,11447.0,32.1156,32.1238,32.1073,32.1238,11447.0
2017-04-12 13:00:00,39.05,39.09,39.04,39.07,15075.0,32.1238,32.1567,32.1156,32.1403,15075.0
2017-04-12 13:05:00,39.08,39.09,39.06,39.09,12591.0,32.1485,32.1567,32.132,32.1567,12591.0
2017-04-12 13:10:00,39.09,39.1,39.08,39.08,7071.0,32.1567,32.1649,32.1485,32.1485,7071.0
2017-04-12 13:15:00,39.08,39.08,39.07,39.07,5631.0,32.1485,32.1485,32.1403,32.1403,5631.0
2017-04-12 13:20:00,39.08,39.08,39.05,39.08,9453.0,32.1485,32.1485,32.1238,32.1485,9453.0
2017-04-12 13:25:00,39.08,39.11,39.06,39.11,15105.0,32.1485,32.1732,32.132,32.1732,15105.0
2017-04-12 13:30:00,39.11,39.11,39.09,39.11,12275.0,32.1732,32.1732,32.1567,32.1732,12275.0
2017-04-12 13:35:00,39.11,39.17,39.11,39.17,16190.0,32.1732,32.2225,32.1732,32.2225,16190.0
2017-04-12 13:40:00,39.17,39.19,39.15,39.18,26794.0,32.2225,32.239,32.2061,32.2307,26794.0
2017-04-12 13:45:00,39.19,39.19,39.14,39.16,18609.0,32.239,32.239,32.1978,32.2143,18609.0
2017-04-12 13:50:00,39.15,39.16,39.14,39.14,11466.0,32.2061,32.2143,32.1978,32.1978,11466.0
2017-04-12 13:55:00,39.14,39.2,39.13,39.2,28980.0,32.1978,32.2472,32.1896,32.2472,28980.0
2017-04-12 14:00:00,39.2,39.2,39.17,39.18,8547.0,32.2472,32.2472,32.2225,32.2307,8547.0
2017-04-12 14:05:00,39.18,39.19,39.16,39.18,21229.0,32.2307,32.239,32.2143,32.2307,21229.0
2017-04-12 14:10:00,39.18,39.18,39.17,39.17,6421.0,32.2307,32.2307,32.2225,32.2225,6421.0
2017-04-12 14:15:00,39.17,39.19,39.16,39.19,11866.0,32.2225,32.239,32.2143,32.239,11866.0
2017-04-12 14:20:00,39.18,39.19,39.16,39.16,15217.0,32.2307,32.239,32.2143,32.2143,15217.0
2017-04-12 14:25:00,39.16,39.19,39.16,39.19,4047.0,32.2143,32.239,32.2143,32.239,4047.0
2017-04-12 14:30:00,39.19,39.2,39.17,39.19,9427.0,32.239,32.2472,32.2225,32.239,9427.0
2017-04-12 14:35:00,39.2,39.22,39.18,39.19,67464.0,32.2472,32.2636,32.2307,32.239,67464.0
2017-04-12 14:40:00,39.19,39.19,39.16,39.16,15477.0,32.239,32.239,32.2143,32.2143,15477.0
2017-04-12 14:45:00,39.16,39.17,39.15,39.17,10305.0,32.2143,32.2225,32.2061,32.2225,10305.0
2017-04-12 14:50:00,39.16,39.19,39.16,39.18,13658.0,32.2143,32.239,32.2143,32.2307,13658.0
2017-04-12 14:55:00,39.18,39.22,39.17,39.21,12526.0,32.2307,32.2636,32.2225,32.2554,12526.0
2017-04-12 15:00:00,39.21,39.22,39.19,39.21,14345.0,32.2554,32.2636,32.239,32.2554,14345.0
2017-04-12 15:05:00,39.21,39.21,39.19,39.21,12848.0,32.2554,32.2554,32.239,32.2554,12848.0
2017-04-12 15:10:00,39.21,39.23,39.19,39.22,24974.0,32.2554,32.2719,32.239,32.2636,24974.0
2017-04-12 15:15:00,39.22,39.22,39.17,39.17,12068.0,32.2636,32.2636,32.2225,32.2225,12068.0
2017-04-12 15:20:00,39.16,39.23,39.16,39.2,22264.0,32.2143,32.2719,32.2143,32.2472,22264.0
2017-04-12 15:25:00,39.2,39.21,39.17,39.18,10525.0,32.2472,32.2554,32.2225,32.2307,10525.0
2017-04-12 15:30:00,39.19,39.21,39.18,39.21,21967.0,32.239,32.2554,32.2307,32.2554,21967.0
2017-04-12 15:35:00,39.21,39.21,39.2,39.21,15411.0,32.2554,32.2554,32.2472,32.2554,15411.0
2017-04-12 15:40:00,39.2,39.21,39.18,39.2,42438.0,32.2472,32.2554,32.2307,32.2472,42438.0
2017-04-12 15:45:00,39.2,39.2,39.19,39.2,47927.0,32.2472,32.2472,32.239,32.2472,47927.0
2017-04-12 15:50:00,39.19,39.24,39.19,39.24,61996.0,32.239,32.2801,32.239,32.2801,61996.0
2017-04-12 15:55:00,39.24,39.3,39.23,39.28,259783.0,32.2801,32.3295,32.2719,32.313,259783.0
2017-04-13 09:30:00,39.29,39.36,39.11,39.19,47895.0,32.3212,32.3788,32.1732,32.239,47895.0
2017-04-13 09:35:00,39.17,39.3,39.12,39.3,13241.0,32.2225,32.3295,32.1814,32.3295,13241.0
2017-04-13 09:40:00,39.29,39.34,39.28,39.33,17724.0,32.3212,32.3624,32.313,32.3541,17724.0
2017-04-13 09:45:00,39.33,39.37,39.3,39.37,8343.0,32.3541,32.387,32.3295,32.387,8343.0
2017-04-13 09:50:00,39.38,39.41,39.36,39.4,12046.0,32.3953,32.4199,32.3788,32.4117,12046.0
2017-04-13 09:55:00,39.39,39.41,39.32,39.33,6963.0,32.4035,32.4199,32.3459,32.3541,6963.0
2017-04-13 10:00:00,39.33,39.39,39.32,39.38,12098.0,32.3541,32.4035,32.3459,32.3953,12098.0
2017-04-13 10:05:00,39.38,39.4,39.37,39.38,10067.0,32.3953,32.4117,32.387,32.3953,10067.0
2017-04-13 10:10:00,39.39,39.41,39.37,39.38,13178.0,32.4035,32.4199,32.387,32.3953,13178.0
2017-04-13 10:15:00,39.37,39.39,39.33,39.35,11459.0,32.387,32.4035,32.3541,32.3706,11459.0
2017-04-13 10:20:00,39.35,39.36,39.31,39.34,42846.0,32.3706,32.3788,32.3377,32.3624,42846.0
2017-04-13 10:25:00,39.34,39.34,39.28,39.29,23572.0,32.3624,32.3624,32.313,32.3212,23572.0
2017-04-13 10:30:00,39.29,39.33,39.28,39.33,26912.0,32.3212,32.3541,32.313,32.3541,26912.0
2017-04-13 10:35:00,39.33,39.33,39.29,39.33,14654.0,32.3541,32.3541,32.3212,32.3541,14654.0
2017-04-13 10:40:00,39.32,39.33,39.31,39.33,9719.0,32.3459,32.3541,32.3377,32.3541,9719.0
2017-04-13 10:45:00,39.33,39.33,39.31,39.31,5739.0,32.3541,32.3541,32.3377,32.3377,5739.0
2017-04-13 10:50:00,39.32,39.36,39.31,39.36,8438.0,32.3459,32.3788,32.3377,32.3788,8438.0
2017-04-13 10:55:00,39.35,39.37,39.34,39.36,9604.0,32.3706,32.387,32.3624,32.3788,9604.0
2017-04-13 11:00:00,39.36,39.41,39.36,39.38,13882.0,32.3788,32.4199,32.3788,32.3953,13882.0
2017-04-13 11:05:00,39.38,39.39,39.37,39.39,9338.0,32.3953,32.4035,32.387,32.4035,9338.0
2017-04-13 11:10:00,39.39,39.39,39.35,39.36,14875.0,32.4035,32.4035,32.3706,32.3788,14875.0
2017-04-13 11:15:00,39.36,39.37,39.34,39.34,10126.0,32.3788,32.387,32.3624,32.3624,10126.0
2017-04-13 11:20:00,39.36,39.38,39.34,39.37,11842.0,32.3788,32.3953,32.3624,32.387,11842.0
2017-04-13 11:25:00,39.37,39.42,39.36,39.41,9666.0,32.387,32.4282,32.3788,32.4199,9666.0
2017-04-13 11:30:00,39.42,39.44,39.41,39.43,6801.0,32.4282,32.4446,32.4199,32.4364,6801.0
2017-04-13 11:35:00,39.43,39.44,39.39,39.39,9665.0,32.4364,32.4446,32.4035,32.4035,9665.0
2017-04-13 11:40:00,39.39,39.41,39.39,39.41,3309.0,32.4035,32.4199,32.4035,32.4199,3309.0
2017-04-13 11:45:00,39.4,39.45,39.4,39.43,19796.0,32.4117,32.4529,32.4117,32.4364,19796.0
2017-04-13 11:50:00,39.43,39.47,39.43,39.47,6534.0,32.4364,32.4693,32.4364,32.4693,6534.0
2017-04-13 11:55:00,39.46,39.46,39.43,39.44,13041.0,32.4611,32.4611,32.4364,32.4446,13041.0
2017-04-13 12:00:00,39.43,39.44,39.41,39.42,37985.0,32.4364,32.4446,32.4199,32.4282,37985.0
2017-04-13 12:05:00,39.42,39.42,39.37,39.38,18101.0,32.4282,32.4282,32.387,32.3953,18101.0
2017-04-13 12:10:00,39.38,39.42,39.37,39.41,15935.0,32.3953,32.4282,32.387,32.4199,15935.0
2017-04-13 12:15:00,39.4,39.41,39.37,39.38,16769.0,32.4117,32.4199,32.387,32.3953,16769.0
2017-04-13 12:20:00,39.38,39.4,39.37,39.39,18713.0,32.3953,32.4117,32.387,32.4035,18713.0
2017-04-13 12:25:00,39.39,39.41,39.38,39.4,8871.0,32.4035,32.4199,32.3953,32.4117,8871.0
2017-04-13 12:30:00,39.4,39.41,39.39,39.41,11190.0,32.4117,32.4199,32.4035,32.4199,11190.0
2017-04-13 12:35:00,39.41,39.41,39.39,39.41,5277.0,32.4199,32.4199,32.4035,32.4199,5277.0
2017-04-13 12:40:00,39.4,39.4,39.35,39.37,24757.0,32.4117,32.4117,32.3706,32.387,24757.0
2017-04-13 12:45:00,39.37,39.38,39.32,39.33,26143.0,32.387,32.3953,32.3459,32.3541,26143.0
2017-04-13 12:50:00,39.33,39.35,39.33,39.34,8105.0,32.3541,32.3706,32.3541,32.3624,8105.0
2017-04-13 12:55:00,39.34,39.36,39.32,39.35,16695.0,32.3624,32.3788,32.3459,32.3706,16695.0
2017-04-13 13:00:00,39.35,39.36,39.31,39.31,17690.0,32.3706,32.3788,32.3377,32.3377,17690.0
2017-04-13 13:05:00,39.3,39.31,39.26,39.28,42314.0,32.3295,32.3377,32.2966,32.313,42314.0
2017-04-13 13:10:00,39.28,39.32,39.27,39.32,52022.0,32.313,32.3459,32.3048,32.3459,52022.0
2017-04-13 13:15:00,39.31,39.35,39.3,39.34,65212.0,32.3377,32.3706,32.3295,32.3624,65212.0
2017-04-13 13:20:00,39.34,39.36,39.32,39.33,25151.0,32.3624,32.3788,32.3459,32.3541,25151.0
2017-04-13 13:25:00,39.33,39.4,39.33,39.38,24822.0,32.3541,32.4117,32.3541,32.3953,24822.0
2017-04-13 13:30:00,39.39,39.4,39.35,39.39,42000.0,32.4035,32.4117,32.3706,32.4035,42000.0
2017-04-13 13:35:00,39.39,39.4,39.38,39.4,30499.0,32.4035,32.4117,32.3953,32.4117,30499.0
2017-04-13 13:40:00,39.4,39.42,39.37,39.37,27622.0,32.4117,32.4282,32.387,32.387,27622.0
2017-04-13 13:45:00,39.37,39.37,39.33,39.34,32179.0,32.387,32.387,32.3541,32.3624,32179.0
2017-04-13 13:50:00,39.34,39.35,39.32,39.34,23249.0,32.3624,32.3706,32.3459,32.3624,23249.0
2017-04-13 13:55:00,39.34,39.37,39.34,39.37,11838.0,32.3624,32.387,32.3624,32.387,11838.0
2017-04-13 14:00:00,39.37,39.43,39.35,39.43,33973.0,32.387,32.4364,32.3706,32.4364,33973.0
2017-04-13 14:05:00,39.43,39.46,39.42,39.45,21184.0,32.4364,32.4611,32.4282,32.4529,21184.0
2017-04-13 14:10:00,39.45,39.5,39.45,39.48,32626.0,32.4529,32.494,32.4529,32.4775,32626.0
2017-04-13 14:15:00,39.48,39.49,39.46,39.47,15755.0,32.4775,32.4858,32.4611,32.4693,15755.0
2017-04-13 14:20:00,39.46,39.49,39.45,39.46,37769.0,32.4611,32.4858,32.4529,32.4611,37769.0
2017-04-13 14:25:00,39.45,39.51,39.45,39.48,50929.0,32.4529,32.5022,32.4529,32.4775,50929.0
2017-04-13 14:30:00,39.48,39.5,39.47,39.5,16174.0,32.4775,32.494,32.4693,32.494,16174.0
2017-04-13 14:35:00,39.49,39.5,39.47,39.48,12314.0,32.4858,32.494,32.4693,32.4775,12314.0
2017-04-13 14:40:00,39.48,39.51,39.47,39.51,20597.0,32.4775,32.5022,32.4693,32.5022,20597.0
2017-04-13 14:45:00,39.5,39.51,39.5,39.51,4227.0,32.494,32.5022,32.494,32.5022,4227.0
2017-04-13 14:50:00,39.5,39.5,39.46,39.47,21211.0,32.494,32.494,32.4611,32.4693,21211.0
2017-04-13 14:55:00,39.47,39.5,39.46,39.5,14098.0,32.4693,32.494,32.4611,32.494,14098.0
2017-04-13 15:00:00,39.5,39.5,39.47,39.49,34093.0,32.494,32.494,32.4693,32.4858,34093.0
2017-04-13 15:05:00,39.48,39.5,39.46,39.46,20950.0,32.4775,32.494,32.4611,32.4611,20950.0
2017-04-13 15:10:00,39.45,39.45,39.4,39.41,62164.0,32.4529,32.4529,32.4117,32.4199,62164.0
2017-04-13 15:15:00,39.41,39.41,39.37,39.4,81719.0,32.4199,32.4199,32.387,32.4117,81719.0
2017-04-13 15:20:00,39.4,39.42,39.39,39.4,20827.0,32.4117,32.4282,32.4035,32.4117,20827.0
2017-04-13 15:25:00,39.4,39.41,39.38,39.39,22687.0,32.4117,32.4199,32.3953,32.4035,22687.0
2017-04-13 15:30:00,39.38,39.41,39.35,39.36,43390.0,32.3953,32.4199,32.3706,32.3788,43390.0
2017-04-13 15:35:00,39.36,39.37,39.34,39.36,38479.0,32.3788,32.387,32.3624,32.3788,38479.0
2017-04-13 15:40:00,39.35,39.37,39.33,39.36,66799.0,32.3706,32.387,32.3541,32.3788,66799.0
2017-04-13 15:45:00,39.36,39.43,39.35,39.41,110020.0,32.3788,32.4364,32.3706,32.4199,110020.0
2017-04-13 15:50:00,39.41,39.42,39.37,39.38,130350.0,32.4199,32.4282,32.387,32.3953,130350.0
2017-04-13 15:55:00,39.37,39.38,39.27,39.29,261803.0,32.387,32.3953,32.3048,32.3212,261803.0
2017-04-17 09:30:00,39.4,39.48,39.32,39.4,28419.0,32.4117,32.4775,32.3459,32.4117,28419.0
2017-04-17 09:35:00,39.37,39.39,39.29,39.31,14160.0,32.387,32.4035,32.3212,32.3377,14160.0
2017-04-17 09:40:00,39.29,39.31,39.25,39.27,28000.0,32.3212,32.3377,32.2883,32.3048,28000.0
2017-04-17 09:45:00,39.27,39.27,39.21,39.21,10515.0,32.3048,32.3048,32.2554,32.2554,10515.0
2017-04-17 09:50:00,39.22,39.26,39.21,39.25,22666.0,32.2636,32.2966,32.2554,32.2883,22666.0
2017-04-17 09:55:00,39.25,39.26,39.23,39.24,14452.0,32.2883,32.2966,32.2719,32.2801,14452.0
2017-04-17 10:00:00,39.24,39.24,39.2,39.22,22225.0,32.2801,32.2801,32.2472,32.2636,22225.0
2017-04-17 10:05:00,39.22,39.25,39.21,39.25,17223.0,32.2636,32.2883,32.2554,32.2883,17223.0
2017-04-17 10:10:00,39.24,39.28,39.24,39.28,9709.0,32.2801,32.313,32.2801,32.313,9709.0
2017-04-17 10:15:00,39.28,39.33,39.28,39.32,24769.0,32.313,32.3541,32.313,32.3459,24769.0
2017-04-17 10:20:00,39.31,39.32,39.3,39.3,16177.0,32.3377,32.3459,32.3295,32.3295,16177.0
2017-04-17 10:25:00,39.3,39.32,39.26,39.28,28425.0,32.3295,32.3459,32.2966,32.313,28425.0
2017-04-17 10:30:00,39.28,39.32,39.28,39.31,22536.0,32.313,32.3459,32.313,32.3377,22536.0
2017-04-17 10:35:00,39.31,39.35,39.31,39.34,17179.0,32.3377,32.3706,32.3377,32.3624,17179.0
2017-04-17 10:40:00,39.33,39.35,39.31,39.32,15578.0,32.3541,32.3706,32.3377,32.3459,15578.0
2017-04-17 10:45:00,39.31,39.34,39.31,39.32,21167.0,32.3377,32.3624,32.3377,32.3459,21167.0
2017-04-17 10:50:00,39.31,39.34,39.31,39.33,27079.0,32.3377,32.3624,32.3377,32.3541,27079.0
2017-04-17 10:55:00,39.33,39.34,39.31,39.31,31052.0,32.3541,32.3624,32.3377,32.3377,31052.0
2017-04-17 11:00:00,39.31,39.33,39.3,39.3,44300.0,32.3377,32.3541,32.3295,32.3295,44300.0
2017-04-17 11:05:00,39.31,39.32,39.28,39.28,20045.0,32.3377,32.3459,32.313,32.313,20045.0
2017-04-17 11:10:00,39.29,39.31,39.27,39.31,28027.0,32.3212,32.3377,32.3048,32.3377,28027.0
2017-04-17 11:15:00,39.31,39.33,39.29,39.33,27814.0,32.3377,32.3541,32.3212,32.3541,27814.0
2017-04-17 11:20:00,39.33,39.37,39.33,39.37,9637.0,32.3541,32.387,32.3541,32.387,9637.0
2017-04-17 11:25:00,39.37,39.4,39.36,39.4,13194.0,32.387,32.4117,32.3788,32.4117,13194.0
2017-04-17 11:30:00,39.4,39.41,39.38,39.4,20359.0,32.4117,32.4199,32.3953,32.4117,20359.0
2017-04-17 11:35:00,39.4,39.43,39.4,39.43,11940.0,32.4117,32.4364,32.4117,32.4364,11940.0
2017-04-17 11:40:00,39.43,39.44,39.39,39.39,15140.0,32.4364,32.4446,32.4035,32.4035,15140.0
2017-04-17 11:45:00,39.4,39.4,39.37,39.38,18852.0,32.4117,32.4117,32.387,32.3953,18852.0
2017-04-17 11:50:00,39.39,39.39,39.37,39.38,9124.0,32.4035,32.4035,32.387,32.3953,9124.0
2017-04-17 11:55:00,39.38,39.38,39.34,39.34,9146.0,32.3953,32.3953,32.3624,32.3624,9146.0
2017-04-17 12:00:00,39.34,39.37,39.34,39.37,10592.0,32.3624,32.387,32.3624,32.387,10592.0
2017-04-17 12:05:00,39.37,39.37,39.36,39.37,6639.0,32.387,32.387,32.3788,32.387,6639.0
2017-04-17 12:10:00,39.37,39.39,39.35,39.38,23876.0,32.387,32.4035,32.3706,32.3953,23876.0
2017-04-17 12:15:00,39.37,39.39,39.37,39.37,17111.0,32.387,32.4035,32.387,32.387,17111.0
2017-04-17 12:20:00,39.38,39.4,39.37,39.4,17501.0,32.3953,32.4117,32.387,32.4117,17501.0
2017-04-17 12:25:00,39.4,39.41,39.38,39.4,11560.0,32.4117,32.4199,32.3953,32.4117,11560.0
2017-04-17 12:30:00,39.4,39.4,39.37,39.39,7113.0,32.4117,32.4117,32.387,32.4035,7113.0
2017-04-17 12:35:00,39.38,39.38,39.36,39.38,7800.0,32.3953,32.3953,32.3788,32.3953,7800.0
2017-04-17 12:40:00,39.38,39.4,39.37,39.39,18152.0,32.3953,32.4117,32.387,32.4035,18152.0
2017-04-17 12:45:00,39.39,39.4,39.37,39.4,40833.0,32.4035,32.4117,32.387,32.4117,40833.0
2017-04-17 12:50:00,39.4,39.42,39.38,39.4,38350.0,32.4117,32.4282,32.3953,32.4117,38350.0
2017-04-17 12:55:00,39.4,39.41,39.4,39.41,8915.0,32.4117,32.4199,32.4117,32.4199,8915.0
2017-04-17 13:00:00,39.4,39.42,39.39,39.42,39806.0,32.4117,32.4282,32.4035,32.4282,39806.0
2017-04-17 13:05:00,39.42,39.42,39.4,39.42,10017.0,32.4282,32.4282,32.4117,32.4282,10017.0
2017-04-17 13:10:00,39.41,39.42,39.39,39.39,17097.0,32.4199,32.4282,32.4035,32.4035,17097.0
2017-04-17 13:15:00,39.4,39.4,39.38,39.39,23997.0,32.4117,32.4117,32.3953,32.4035,23997.0
2017-04-17 13:20:00,39.39,39.4,39.38,39.39,15565.0,32.4035,32.4117,32.3953,32.4035,15565.0
2017-04-17 13:25:00,39.4,39.42,39.39,39.41,19192.0,32.4117,32.4282,32.4035,32.4199,19192.0
2017-04-17 13:30:00,39.41,39.43,39.4,39.43,19664.0,32.4199,32.4364,32.4117,32.4364,19664.0
2017-04-17 13:35:00,39.43,39.43,39.4,39.41,8200.0,32.4364,32.4364,32.4117,32.4199,8200.0
2017-04-17 13:40:00,39.41,39.42,39.38,39.4,22519.0,32.4199,32.4282,32.3953,32.4117,22519.0
2017-04-17 13:45:00,39.4,39.4,39.39,39.39,6500.0,32.4117,32.4117,32.4035,32.4035,6500.0
2017-04-17 13:50:00,39.4,39.4,39.39,39.4,15303.0,32.4117,32.4117,32.4035,32.4117,15303.0
2017-04-17 13:55:00,39.4,39.4,39.37,39.38,20062.0,32.4117,32.4117,32.387,32.3953,20062.0
2017-04-17 14:00:00,39.38,39.38,39.37,39.38,58476.0,32.3953,32.3953,32.387,32.3953,58476.0
2017-04-17 14:05:00,39.38,39.39,39.37,39.39,23319.0,32.3953,32.4035,32.387,32.4035,23319.0
2017-04-17 14:10:00,39.39,39.41,39.39,39.41,22849.0,32.4035,32.4199,32.4035,32.4199,22849.0
2017-04-17 14:15:00,39.41,39.43,39.37,39.37,92114.0,32.4199,32.4364,32.387,32.387,92114.0
2017-04-17 14:20:00,39.38,39.41,39.37,39.39,121088.0,32.3953,32.4199,32.387,32.4035,121088.0
2017-04-17 14:25:00,39.38,39.39,39.36,39.36,7132.0,32.3953,32.4035,32.3788,32.3788,7132.0
2017-04-17 14:30:00,39.36,39.4,39.36,39.4,21778.0,32.3788,32.4117,32.3788,32.4117,21778.0
2017-04-17 14:35:00,39.4,39.41,39.39,39.4,20789.0,32.4117,32.4199,32.4035,32.4117,20789.0
2017-04-17 14:40:00,39.4,39.41,39.39,39.41,26174.0,32.4117,32.4199,32.4035,32.4199,26174.0
2017-04-17 14:45:00,39.41,39.43,39.4,39.43,21150.0,32.4199,32.4364,32.4117,32.4364,21150.0
2017-04-17 14:50:00,39.43,39.43,39.4,39.4,19098.0,32.4364,32.4364,32.4117,32.4117,19098.0
2017-04-17 14:55:00,39.41,39.41,39.38,39.4,40004.0,32.4199,32.4199,32.3953,32.4117,40004.0
2017-04-17 15:00:00,39.4,39.41,39.39,39.4,18943.0,32.4117,32.4199,32.4035,32.4117,18943.0
2017-04-17 15:05:00,39.4,39.41,39.39,39.41,15438.0,32.4117,32.4199,32.4035,32.4199,15438.0
2017-04-17 15:10:00,39.41,39.43,39.4,39.43,17358.0,32.4199,32.4364,32.4117,32.4364,17358.0
2017-04-17 15:15:00,39.43,39.46,39.43,39.43,81189.0,32.4364,32.4611,32.4364,32.4364,81189.0
2017-04-17 15:20:00,39.44,39.44,39.42,39.42,21331.0,32.4446,32.4446,32.4282,32.4282,21331.0
2017-04-17 15:25:00,39.42,39.48,39.4,39.47,117336.0,32.4282,32.4775,32.4117,32.4693,117336.0
2017-04-17 15:30:00,39.47,39.49,39.47,39.47,31357.0,32.4693,32.4858,32.4693,32.4693,31357.0
2017-04-17 15:35:00,39.48,39.49,39.47,39.48,30674.0,32.4775,32.4858,32.4693,32.4775,30674.0
2017-04-17 15:40:00,39.48,39.49,39.45,39.46,73291.0,32.4775,32.4858,32.4529,32.4611,73291.0
2017-04-17 15:45:00,39.46,39.59,39.45,39.59,92312.0,32.4611,32.568,32.4529,32.568,92312.0
2017-04-17 15:50:00,39.59,39.59,39.53,39.54,95846.0,32.568,32.568,32.5187,32.5269,95846.0
2017-04-17 15:55:00,39.53,39.56,39.52,39.56,213163.0,32.5187,32.5433,32.5104,32.5433,213163.0
2017-04-18 09:30:00,39.2,39.6,38.86,39.19,158455.0,32.2472,32.5762,31.9675,32.239,158455.0
2017-04-18 09:35:00,39.19,39.51,38.96,38.96,284405.0,32.239,32.5022,32.0498,32.0498,284405.0
2017-04-18 09:40:00,38.95,39.03,38.61,38.85,140318.0,32.0415,32.1073,31.7618,31.9593,140318.0
2017-04-18 09:45:00,38.86,39.06,38.86,39.05,102188.0,31.9675,32.132,31.9675,32.1238,102188.0
2017-04-18 09:50:00,39.05,39.09,38.83,38.95,142554.0,32.1238,32.1567,31.9428,32.0415,142554.0
2017-04-18 09:55:00,38.95,39.03,38.88,38.96,168312.0,32.0415,32.1073,31.984,32.0498,168312.0
2017-04-18 10:00:00,38.97,39.01,38.84,38.91,206069.0,32.058,32.0909,31.951,32.0086,206069.0
2017-04-18 10:05:00,38.91,38.93,38.85,38.87,73343.0,32.0086,32.0251,31.9593,31.9757,73343.0
2017-04-18 10:10:00,38.87,38.91,38.85,38.86,29663.0,31.9757,32.0086,31.9593,31.9675,29663.0
2017-04-18 10:15:00,38.87,38.9,38.82,38.84,36008.0,31.9757,32.0004,31.9346,31.951,36008.0
2017-04-18 10:20:00,38.84,38.89,38.69,38.89,55595.0,31.951,31.9922,31.8277,31.9922,55595.0
2017-04-18 10:25:00,38.9,38.9,38.78,38.81,104563.0,32.0004,32.0004,31.9017,31.9264,104563.0
2017-04-18 10:30:00,38.8,38.87,38.72,38.87,97978.0,31.9181,31.9757,31.8523,31.9757,97978.0
2017-04-18 10:35:00,38.87,38.89,38.81,38.87,46734.0,31.9757,31.9922,31.9264,31.9757,46734.0
2017-04-18 10:40:00,38.88,39.08,38.87,39.05,159451.0,31.984,32.1485,31.9757,32.1238,159451.0
2017-04-18 10:45:00,39.04,39.07,38.99,38.99,55791.0,32.1156,32.1403,32.0744,32.0744,55791.0
2017-04-18 10:50:00,38.98,38.98,38.92,38.96,21862.0,32.0662,32.0662,32.0169,32.0498,21862.0
2017-04-18 10:55:00,38.96,39.01,38.95,38.97,119838.0,32.0498,32.0909,32.0415,32.058,119838.0
2017-04-18 11:00:00,38.98,38.98,38.9,38.92,47268.0,32.0662,32.0662,32.0004,32.0169,47268.0
2017-04-18 11:05:00,38.92,38.98,38.91,38.97,36303.0,32.0169,32.0662,32.0086,32.058,36303.0
2017-04-18 11:10:00,38.98,39.0,38.94,38.95,46049.0,32.0662,32.0827,32.0333,32.0415,46049.0
2017-04-18 11:15:00,38.95,38.96,38.92,38.93,22170.0,32.0415,32.0498,32.0169,32.0251,22170.0
2017-04-18 11:20:00,38.92,38.95,38.9,38.91,16586.0,32.0169,32.0415,32.0004,32.0086,16586.0
2017-04-18 11:25:00,38.91,38.92,38.83,38.84,40164.0,32.0086,32.0169,31.9428,31.951,40164.0
2017-04-18 11:30:00,38.84,38.85,38.77,38.77,34174.0,31.951,31.9593,31.8935,31.8935,34174.0
2017-04-18 11:35:00,38.77,38.84,38.76,38.8,104823.0,31.8935,31.951,31.8852,31.9181,104823.0
2017-04-18 11:40:00,38.8,38.88,38.79,38.86,98294.0,31.9181,31.984,31.9099,31.9675,98294.0
2017-04-18 11:45:00,38.87,38.87,38.8,38.84,22556.0,31.9757,31.9757,31.9181,31.951,22556.0
2017-04-18 11:50:00,38.84,38.84,38.79,38.8,50069.0,31.951,31.951,31.9099,31.9181,50069.0
2017-04-18 11:55:00,38.8,38.81,38.74,38.77,81188.0,31.9181,31.9264,31.8688,31.8935,81188.0
2017-04-18 12:00:00,38.77,38.84,38.75,38.84,78868.0,31.8935,31.951,31.877,31.951,78868.0
2017-04-18 12:05:00,38.84,38.85,38.83,38.84,24994.0,31.951,31.9593,31.9428,31.951,24994.0
2017-04-18 12:10:00,38.84,38.84,38.8,38.81,44884.0,31.951,31.951,31.9181,31.9264,44884.0
2017-04-18 12:15:00,38.82,38.86,38.81,38.86,75007.0,31.9346,31.9675,31.9264,31.9675,75007.0
2017-04-18 12:20:00,38.86,38.91,38.85,38.91,18794.0,31.9675,32.0086,31.9593,32.0086,18794.0
2017-04-18 12:25:00,38.91,38.92,38.9,38.91,23669.0,32.0086,32.0169,32.0004,32.0086,23669.0
2017-04-18 12:30:00,38.9,38.91,38.86,38.87,28227.0,32.0004,32.0086,31.9675,31.9757,28227.0
2017-04-18 12:35:00,38.87,38.87,38.82,38.83,35077.0,31.9757,31.9757,31.9346,31.9428,35077.0
2017-04-18 12:40:00,38.83,38.83,38.81,38.81,20212.0,31.9428,31.9428,31.9264,31.9264,20212.0
2017-04-18 12:45:00,38.81,38.83,38.81,38.82,20519.0,31.9264,31.9428,31.9264,31.9346,20519.0
2017-04-18 12:50:00,38.82,38.85,38.81,38.83,29329.0,31.9346,31.9593,31.9264,31.9428,29329.0
2017-04-18 12:55:00,38.83,38.87,38.81,38.82,46695.0,31.9428,31.9757,31.9264,31.9346,46695.0
2017-04-18 13:00:00,38.82,38.86,38.81,38.86,46280.0,31.9346,31.9675,31.9264,31.9675,46280.0
2017-04-18 13:05:00,38.86,38.88,38.85,38.88,14032.0,31.9675,31.984,31.9593,31.984,14032.0
2017-04-18 13:10:00,38.88,38.9,38.87,38.88,32232.0,31.984,32.0004,31.9757,31.984,32232.0
2017-04-18 13:15:00,38.88,38.89,38.86,38.86,22633.0,31.984,31.9922,31.9675,31.9675,22633.0
2017-04-18 13:20:00,38.86,38.87,38.85,38.85,39059.0,31.9675,31.9757,31.9593,31.9593,39059.0
2017-04-18 13:25:00,38.86,38.9,38.85,38.9,17639.0,31.9675,32.0004,31.9593,32.0004,17639.0
2017-04-18 13:30:00,38.9,38.9,38.87,38.89,31374.0,32.0004,32.0004,31.9757,31.9922,31374.0
2017-04-18 13:35:00,38.89,38.91,38.89,38.9,18236.0,31.9922,32.0086,31.9922,32.0004,18236.0
2017-04-18 13:40:00,38.9,38.91,38.89,38.91,14662.0,32.0004,32.0086,31.9922,32.0086,14662.0
2017-04-18 13:45:00,38.91,38.92,38.89,38.9,35762.0,32.0086,32.0169,31.9922,32.0004,35762.0
2017-04-18 13:50:00,38.9,38.91,38.89,38.9,22162.0,32.0004,32.0086,31.9922,32.0004,22162.0
2017-04-18 13:55:00,38.9,38.91,38.86,38.88,43162.0,32.0004,32.0086,31.9675,31.984,43162.0
2017-04-18 14:00:00,38.89,38.9,38.88,38.9,31162.0,31.9922,32.0004,31.984,32.0004,31162.0
2017-04-18 14:05:00,38.9,38.91,38.89,38.9,33154.0,32.0004,32.0086,31.9922,32.0004,33154.0
2017-04-18 14:10:00,38.9,38.94,38.89,38.93,110074.0,32.0004,32.0333,31.9922,32.0251,110074.0
2017-04-18 14:15:00,38.92,38.93,38.9,38.93,64115.0,32.0169,32.0251,32.0004,32.0251,64115.0
2017-04-18 14:20:00,38.92,38.94,38.9,38.92,80893.0,32.0169,32.0333,32.0004,32.0169,80893.0
2017-04-18 14:25:00,38.92,38.93,38.89,38.91,545070.0,32.0169,32.0251,31.9922,32.0086,545070.0
2017-04-18 14:30:00,38.91,38.97,38.9,38.96,304471.0,32.0086,32.058,32.0004,32.0498,304471.0
2017-04-18 14:35:00,38.97,38.99,38.96,38.97,28335.0,32.058,32.0744,32.0498,32.058,28335.0
2017-04-18 14:40:00,38.96,38.99,38.96,38.97,21705.0,32.0498,32.0744,32.0498,32.058,21705.0
2017-04-18 14:45:00,38.97,38.98,38.93,38.94,37735.0,32.058,32.0662,32.0251,32.0333,37735.0
2017-04-18 14:50:00,38.94,38.97,38.93,38.97,29063.0,32.0333,32.058,32.0251,32.058,29063.0
2017-04-18 14:55:00,38.97,38.99,38.95,38.99,27915.0,32.058,32.0744,32.0415,32.0744,27915.0
2017-04-18 15:00:00,38.99,39.0,38.97,38.98,27026.0,32.0744,32.0827,32.058,32.0662,27026.0
2017-04-18 15:05:00,38.98,39.04,38.98,39.0,34715.0,32.0662,32.1156,32.0662,32.0827,34715.0
2017-04-18 15:10:00,39.01,39.04,38.99,39.0,50043.0,32.0909,32.1156,32.0744,32.0827,50043.0
2017-04-18 15:15:00,39.0,39.03,38.99,39.02,40760.0,32.0827,32.1073,32.0744,32.0991,40760.0
2017-04-18 15:20:00,39.02,39.08,39.0,39.03,873203.0,32.0991,32.1485,32.0827,32.1073,873203.0
2017-04-18 15:25:00,39.02,39.04,39.0,39.01,41209.0,32.0991,32.1156,32.0827,32.0909,41209.0
2017-04-18 15:30:00,39.01,39.06,39.0,39.06,85425.0,32.0909,32.132,32.0827,32.132,85425.0
2017-04-18 15:35:00,39.06,39.1,39.01,39.02,102833.0,32.132,32.1649,32.0909,32.0991,102833.0
2017-04-18 15:40:00,39.02,39.05,39.01,39.01,74900.0,32.0991,32.1238,32.0909,32.0909,74900.0
2017-04-18 15:45:00,39.01,39.02,39.0,39.0,35721.0,32.0909,32.0991,32.0827,32.0827,35721.0
2017-04-18 15:50:00,39.01,39.01,39.0,39.01,65863.0,32.0909,32.0909,32.0827,32.0909,65863.0
2017-04-18 15:55:00,39.01,39.02,39.0,39.02,347804.0,32.0909,32.0991,32.0827,32.0991,347804.0
2017-04-19 09:30:00,39.13,39.2,39.09,39.17,55835.0,32.1896,32.2472,32.1567,32.2225,55835.0
2017-04-19 09:35:00,39.17,39.2,39.1,39.15,76551.0,32.2225,32.2472,32.1649,32.2061,76551.0
2017-04-19 09:40:00,39.14,39.17,39.05,39.08,108535.0,32.1978,32.2225,32.1238,32.1485,108535.0
2017-04-19 09:45:00,39.07,39.1,39.04,39.09,29707.0,32.1403,32.1649,32.1156,32.1567,29707.0
2017-04-19 09:50:00,39.1,39.23,39.1,39.22,38322.0,32.1649,32.2719,32.1649,32.2636,38322.0
2017-04-19 09:55:00,39.22,39.29,39.22,39.26,27053.0,32.2636,32.3212,32.2636,32.2966,27053.0
2017-04-19 10:00:00,39.28,39.28,39.24,39.27,28934.0,32.313,32.313,32.2801,32.3048,28934.0
2017-04-19 10:05:00,39.25,39.26,39.23,39.25,52252.0,32.2883,32.2966,32.2719,32.2883,52252.0
2017-04-19 10:10:00,39.25,39.26,39.21,39.22,71161.0,32.2883,32.2966,32.2554,32.2636,71161.0
2017-04-19 10:15:00,39.22,39.22,39.17,39.17,24367.0,32.2636,32.2636,32.2225,32.2225,24367.0
2017-04-19 10:20:00,39.18,39.2,39.17,39.2,12830.0,32.2307,32.2472,32.2225,32.2472,12830.0
2017-04-19 10:25:00,39.2,39.21,39.16,39.16,34328.0,32.2472,32.2554,32.2143,32.2143,34328.0
2017-04-19 10:30:00,39.16,39.17,39.12,39.13,29474.0,32.2143,32.2225,32.1814,32.1896,29474.0
2017-04-19 10:35:00,39.14,39.14,39.09,39.14,17831.0,32.1978,32.1978,32.1567,32.1978,17831.0
2017-04-19 10:40:00,39.14,39.14,39.07,39.08,30373.0,32.1978,32.1978,32.1403,32.1485,30373.0
2017-04-19 10:45:00,39.08,39.1,39.05,39.05,32183.0,32.1485,32.1649,32.1238,32.1238,32183.0
2017-04-19 10:50:00,39.05,39.08,39.04,39.08,10648.0,32.1238,32.1485,32.1156,32.1485,10648.0
2017-04-19 10:55:00,39.08,39.1,39.05,39.06,30525.0,32.1485,32.1649,32.1238,32.132,30525.0
2017-04-19 11:00:00,39.07,39.09,39.03,39.05,77248.0,32.1403,32.1567,32.1073,32.1238,77248.0
2017-04-19 11:05:00,39.05,39.06,39.03,39.03,29308.0,32.1238,32.132,32.1073,32.1073,29308.0
2017-04-19 11:10:00,39.03,39.07,39.01,39.07,20568.0,32.1073,32.1403,32.0909,32.1403,20568.0
2017-04-19 11:15:00,39.06,39.07,39.04,39.05,85806.0,32.132,32.1403,32.1156,32.1238,85806.0
2017-04-19 11:20:00,39.05,39.07,39.04,39.07,52965.0,32.1238,32.1403,32.1156,32.1403,52965.0
2017-04-19 11:25:00,39.07,39.07,39.0,39.04,22500.0,32.1403,32.1403,32.0827,32.1156,22500.0
2017-04-19 11:30:00,39.04,39.05,39.02,39.05,28731.0,32.1156,32.1238,32.0991,32.1238,28731.0
2017-04-19 11:35:00,39.05,39.1,39.04,39.1,35577.0,32.1238,32.1649,32.1156,32.1649,35577.0
2017-04-19 11:40:00,39.1,39.13,39.1,39.11,203679.0,32.1649,32.1896,32.1649,32.1732,203679.0
2017-04-19 11:45:00,39.11,39.12,39.08,39.09,15741.0,32.1732,32.1814,32.1485,32.1567,15741.0
2017-04-19 11:50:00,39.08,39.11,39.08,39.09,38368.0,32.1485,32.1732,32.1485,32.1567,38368.0
2017-04-19 11:55:00,39.09,39.1,39.06,39.06,14777.0,32.1567,32.1649,32.132,32.132,14777.0
2017-04-19 12:00:00,39.07,39.08,39.03,39.04,24400.0,32.1403,32.1485,32.1073,32.1156,24400.0
2017-04-19 12:05:00,39.04,39.05,38.98,38.98,165557.0,32.1156,32.1238,32.0662,32.0662,165557.0
2017-04-19 12:10:00,38.98,38.98,38.94,38.98,18446.0,32.0662,32.0662,32.0333,32.0662,18446.0
2017-04-19 12:15:00,38.98,39.01,38.97,39.0,52022.0,32.0662,32.0909,32.058,32.0827,52022.0
2017-04-19 12:20:00,39.0,39.01,38.99,39.01,38804.0,32.0827,32.0909,32.0744,32.0909,38804.0
2017-04-19 12:25:00,39.01,39.03,38.99,39.01,42648.0,32.0909,32.1073,32.0744,32.0909,42648.0
2017-04-19 12:30:00,39.01,39.04,39.01,39.04,15596.0,32.0909,32.1156,32.0909,32.1156,15596.0
2017-04-19 12:35:00,39.03,39.04,39.02,39.03,22117.0,32.1073,32.1156,32.0991,32.1073,22117.0
2017-04-19 12:40:00,39.02,39.03,39.0,39.01,21746.0,32.0991,32.1073,32.0827,32.0909,21746.0
2017-04-19 12:45:00,39.01,39.03,39.0,39.01,11462.0,32.0909,32.1073,32.0827,32.0909,11462.0
2017-04-19 12:50:00,39.01,39.03,39.01,39.03,12628.0,32.0909,32.1073,32.0909,32.1073,12628.0
2017-04-19 12:55:00,39.03,39.04,39.03,39.03,9754.0,32.1073,32.1156,32.1073,32.1073,9754.0
2017-04-19 13:00:00,39.02,39.03,38.99,39.01,20479.0,32.0991,32.1073,32.0744,32.0909,20479.0
2017-04-19 13:05:00,39.01,39.02,38.98,38.98,69520.0,32.0909,32.0991,32.0662,32.0662,69520.0
2017-04-19 13:10:00,38.98,38.99,38.96,38.96,16380.0,32.0662,32.0744,32.0498,32.0498,16380.0
2017-04-19 13:15:00,38.96,38.99,38.96,38.98,10102.0,32.0498,32.0744,32.0498,32.0662,10102.0
2017-04-19 13:20:00,38.97,39.0,38.97,38.98,9800.0,32.058,32.0827,32.058,32.0662,9800.0
2017-04-19 13:25:00,38.98,38.99,38.98,38.98,3200.0,32.0662,32.0744,32.0662,32.0662,3200.0
2017-04-19 13:30:00,38.98,39.0,38.98,39.0,23914.0,32.0662,32.0827,32.0662,32.0827,23914.0
2017-04-19 13:35:00,39.0,39.0,38.97,38.97,31214.0,32.0827,32.0827,32.058,32.058,31214.0
2017-04-19 13:40:00,38.98,39.0,38.97,39.0,35487.0,32.0662,32.0827,32.058,32.0827,35487.0
2017-04-19 13:45:00,39.0,39.0,38.98,39.0,58337.0,32.0827,32.0827,32.0662,32.0827,58337.0
2017-04-19 13:50:00,39.0,39.0,38.99,38.99,6769.0,32.0827,32.0827,32.0744,32.0744,6769.0
2017-04-19 13:55:00,38.99,39.0,38.97,38.99,39085.0,32.0744,32.0827,32.058,32.0744,39085.0
2017-04-19 14:00:00,39.0,39.0,38.99,38.99,15991.0,32.0827,32.0827,32.0744,32.0744,15991.0
2017-04-19 14:05:00,39.0,39.01,38.98,39.01,74016.0,32.0827,32.0909,32.0662,32.0909,74016.0
2017-04-19 14:10:00,39.0,39.01,38.99,39.0,31836.0,32.0827,32.0909,32.0744,32.0827,31836.0
2017-04-19 14:15:00,39.0,39.02,38.99,39.01,46049.0,32.0827,32.0991,32.0744,32.0909,46049.0
2017-04-19 14:20:00,39.02,39.02,38.98,38.98,28658.0,32.0991,32.0991,32.0662,32.0662,28658.0
2017-04-19 14:25:00,38.98,39.01,38.97,38.97,22318.0,32.0662,32.0909,32.058,32.058,22318.0
2017-04-19 14:30:00,38.98,38.99,38.96,38.96,16685.0,32.0662,32.0744,32.0498,32.0498,16685.0
2017-04-19 14:35:00,38.97,39.0,38.96,39.0,22587.0,32.058,32.0827,32.0498,32.0827,22587.0
2017-04-19 14:40:00,39.0,39.0,38.98,38.98,20326.0,32.0827,32.0827,32.0662,32.0662,20326.0
2017-04-19 14:45:00,38.98,39.01,38.98,39.0,46221.0,32.0662,32.0909,32.0662,32.0827,46221.0
2017-04-19 14:50:00,39.0,39.0,38.94,38.97,33877.0,32.0827,32.0827,32.0333,32.058,33877.0
2017-04-19 14:55:00,38.97,38.97,38.93,38.94,11481.0,32.058,32.058,32.0251,32.0333,11481.0
2017-04-19 15:00:00,38.94,38.94,38.91,38.91,22869.0,32.0333,32.0333,32.0086,32.0086,22869.0
2017-04-19 15:05:00,38.91,38.92,38.9,38.91,15226.0,32.0086,32.0169,32.0004,32.0086,15226.0
2017-04-19 15:10:00,38.91,38.92,38.9,38.91,15985.0,32.0086,32.0169,32.0004,32.0086,15985.0
2017-04-19 15:15:00,38.9,38.92,38.89,38.9,27975.0,32.0004,32.0169,31.9922,32.0004,27975.0
2017-04-19 15:20:00,38.91,38.91,38.85,38.85,28546.0,32.0086,32.0086,31.9593,31.9593,28546.0
2017-04-19 15:25:00,38.85,38.86,38.82,38.84,59694.0,31.9593,31.9675,31.9346,31.951,59694.0
2017-04-19 15:30:00,38.84,38.85,38.82,38.84,33990.0,31.951,31.9593,31.9346,31.951,33990.0
2017-04-19 15:35:00,38.83,38.85,38.83,38.84,28818.0,31.9428,31.9593,31.9428,31.951,28818.0
2017-04-19 15:40:00,38.84,38.84,38.8,38.82,46909.0,31.951,31.951,31.9181,31.9346,46909.0
2017-04-19 15:45:00,38.82,38.85,38.81,38.84,74881.0,31.9346,31.9593,31.9264,31.951,74881.0
2017-04-19 15:50:00,38.84,38.85,38.84,38.85,78062.0,31.951,31.9593,31.951,31.9593,78062.0
2017-04-19 15:55:00,38.85,38.9,38.84,38.87,388574.0,31.9593,32.0004,31.951,31.9757,388574.0
2017-04-20 09:30:00,38.93,39.06,38.85,39.06,63870.0,32.0251,32.132,31.9593,32.132,63870.0
2017-04-20 09:35:00,39.05,39.07,39.02,39.02,63833.0,32.1238,32.1403,32.0991,32.0991,63833.0
2017-04-20 09:40:00,39.02,39.02,38.94,38.96,49225.0,32.0991,32.0991,32.0333,32.0498,49225.0
2017-04-20 09:45:00,38.96,39.0,38.94,38.98,38277.0,32.0498,32.0827,32.0333,32.0662,38277.0
2017-04-20 09:50:00,38.98,39.08,38.96,39.07,61529.0,32.0662,32.1485,32.0498,32.1403,61529.0
2017-04-20 09:55:00,39.08,39.1,39.04,39.09,43784.0,32.1485,32.1649,32.1156,32.1567,43784.0
2017-04-20 10:00:00,39.1,39.17,39.09,39.16,73936.0,32.1649,32.2225,32.1567,32.2143,73936.0
2017-04-20 10:05:00,39.16,39.19,39.12,39.16,62109.0,32.2143,32.239,32.1814,32.2143,62109.0
2017-04-20 10:10:00,39.16,39.24,39.15,39.23,48161.0,32.2143,32.2801,32.2061,32.2719,48161.0
2017-04-20 10:15:00,39.23,39.24,39.2,39.21,24133.0,32.2719,32.2801,32.2472,32.2554,24133.0
2017-04-20 10:20:00,39.21,39.28,39.21,39.24,33335.0,32.2554,32.313,32.2554,32.2801,33335.0
2017-04-20 10:25:00,39.25,39.26,39.19,39.21,33689.0,32.2883,32.2966,32.239,32.2554,33689.0
2017-04-20 10:30:00,39.21,39.24,39.2,39.22,20426.0,32.2554,32.2801,32.2472,32.2636,20426.0
2017-04-20 10:35:00,39.22,39.24,39.22,39.23,12849.0,32.2636,32.2801,32.2636,32.2719,12849.0
2017-04-20 10:40:00,39.23,39.28,39.2,39.22,123197.0,32.2719,32.313,32.2472,32.2636,123197.0
2017-04-20 10:45:00,39.22,39.23,39.21,39.22,24482.0,32.2636,32.2719,32.2554,32.2636,24482.0
2017-04-20 10:50:00,39.22,39.23,39.18,39.23,59390.0,32.2636,32.2719,32.2307,32.2719,59390.0
2017-04-20 10:55:00,39.22,39.26,39.22,39.25,33149.0,32.2636,32.2966,32.2636,32.2883,33149.0
2017-04-20 11:00:00,39.25,39.27,39.24,39.26,23754.0,32.2883,32.3048,32.2801,32.2966,23754.0
2017-04-20 11:05:00,39.25,39.31,39.24,39.3,29021.0,32.2883,32.3377,32.2801,32.3295,29021.0
2017-04-20 11:10:00,39.3,39.3,39.26,39.29,27164.0,32.3295,32.3295,32.2966,32.3212,27164.0
2017-04-20 11:15:00,39.29,39.29,39.25,39.27,25251.0,32.3212,32.3212,32.2883,32.3048,25251.0
2017-04-20 11:20:00,39.27,39.28,39.26,39.28,12975.0,32.3048,32.313,32.2966,32.313,12975.0
2017-04-20 11:25:00,39.27,39.29,39.27,39.27,22447.0,32.3048,32.3212,32.3048,32.3048,22447.0
2017-04-20 11:30:00,39.28,39.32,39.27,39.32,16493.0,32.313,32.3459,32.3048,32.3459,16493.0
2017-04-20 11:35:00,39.32,39.36,39.31,39.34,37693.0,32.3459,32.3788,32.3377,32.3624,37693.0
2017-04-20 11:40:00,39.34,39.35,39.3,39.32,28823.0,32.3624,32.3706,32.3295,32.3459,28823.0
2017-04-20 11:45:00,39.32,39.34,39.3,39.34,15629.0,32.3459,32.3624,32.3295,32.3624,15629.0
2017-04-20 11:50:00,39.34,39.36,39.32,39.35,21543.0,32.3624,32.3788,32.3459,32.3706,21543.0
2017-04-20 11:55:00,39.36,39.38,39.35,39.38,30622.0,32.3788,32.3953,32.3706,32.3953,30622.0
2017-04-20 12:00:00,39.38,39.39,39.36,39.36,28631.0,32.3953,32.4035,32.3788,32.3788,28631.0
2017-04-20 12:05:00,39.37,39.4,39.36,39.39,25137.0,32.387,32.4117,32.3788,32.4035,25137.0
2017-04-20 12:10:00,39.4,39.44,39.39,39.44,25245.0,32.4117,32.4446,32.4035,32.4446,25245.0
2017-04-20 12:15:00,39.44,39.45,39.43,39.43,32826.0,32.4446,32.4529,32.4364,32.4364,32826.0
2017-04-20 12:20:00,39.43,39.46,39.42,39.43,35490.0,32.4364,32.4611,32.4282,32.4364,35490.0
2017-04-20 12:25:00,39.42,39.44,39.41,39.41,21191.0,32.4282,32.4446,32.4199,32.4199,21191.0
2017-04-20 12:30:00,39.42,39.44,39.41,39.44,18127.0,32.4282,32.4446,32.4199,32.4446,18127.0
2017-04-20 12:35:00,39.44,39.45,39.43,39.44,17122.0,32.4446,32.4529,32.4364,32.4446,17122.0
2017-04-20 12:40:00,39.44,39.46,39.43,39.45,29443.0,32.4446,32.4611,32.4364,32.4529,29443.0
2017-04-20 12:45:00,39.46,39.46,39.43,39.43,29331.0,32.4611,32.4611,32.4364,32.4364,29331.0
2017-04-20 12:50:00,39.44,39.47,39.43,39.46,25932.0,32.4446,32.4693,32.4364,32.4611,25932.0
2017-04-20 12:55:00,39.46,39.47,39.45,39.45,19426.0,32.4611,32.4693,32.4529,32.4529,19426.0
2017-04-20 13:00:00,39.45,39.49,39.45,39.48,19199.0,32.4529,32.4858,32.4529,32.4775,19199.0
2017-04-20 13:05:00,39.48,39.5,39.48,39.48,36691.0,32.4775,32.494,32.4775,32.4775,36691.0
2017-04-20 13:10:00,39.48,39.5,39.48,39.49,15990.0,32.4775,32.494,32.4775,32.4858,15990.0
2017-04-20 13:15:00,39.49,39.49,39.47,39.48,23596.0,32.4858,32.4858,32.4693,32.4775,23596.0
2017-04-20 13:20:00,39.48,39.48,39.4,39.4,49019.0,32.4775,32.4775,32.4117,32.4117,49019.0
2017-04-20 13:25:00,39.41,39.42,39.37,39.39,31500.0,32.4199,32.4282,32.387,32.4035,31500.0
2017-04-20 13:30:00,39.39,39.4,39.38,39.4,11102.0,32.4035,32.4117,32.3953,32.4117,11102.0
2017-04-20 13:35:00,39.4,39.44,39.39,39.42,30725.0,32.4117,32.4446,32.4035,32.4282,30725.0
2017-04-20 13:40:00,39.41,39.45,39.41,39.44,9014.0,32.4199,32.4529,32.4199,32.4446,9014.0
2017-04-20 13:45:00,39.45,39.46,39.43,39.46,21067.0,32.4529,32.4611,32.4364,32.4611,21067.0
2017-04-20 13:50:00,39.46,39.5,39.45,39.5,14369.0,32.4611,32.494,32.4529,32.494,14369.0
2017-04-20 13:55:00,39.5,39.52,39.49,39.5,21686.0,32.494,32.5104,32.4858,32.494,21686.0
2017-04-20 14:00:00,39.5,39.52,39.5,39.52,4875.0,32.494,32.5104,32.494,32.5104,4875.0
2017-04-20 14:05:00,39.52,39.52,39.44,39.45,26423.0,32.5104,32.5104,32.4446,32.4529,26423.0
2017-04-20 14:10:00,39.45,39.48,39.45,39.47,27090.0,32.4529,32.4775,32.4529,32.4693,27090.0
2017-04-20 14:15:00,39.47,39.49,39.46,39.49,13676.0,32.4693,32.4858,32.4611,32.4858,13676.0
2017-04-20 14:20:00,39.49,39.5,39.48,39.5,17004.0,32.4858,32.494,32.4775,32.494,17004.0
2017-04-20 14:25:00,39.5,39.51,39.49,39.49,19652.0,32.494,32.5022,32.4858,32.4858,19652.0
2017-04-20 14:30:00,39.49,39.5,39.46,39.47,17195.0,32.4858,32.494,32.4611,32.4693,17195.0
2017-04-20 14:35:00,39.47,39.49,39.45,39.46,31387.0,32.4693,32.4858,32.4529,32.4611,31387.0
2017-04-20 14:40:00,39.46,39.47,39.44,39.44,20426.0,32.4611,32.4693,32.4446,32.4446,20426.0
2017-04-20 14:45:00,39.44,39.46,39.43,39.46,15166.0,32.4446,32.4611,32.4364,32.4611,15166.0
2017-04-20 14:50:00,39.46,39.47,39.42,39.43,29545.0,32.4611,32.4693,32.4282,32.4364,29545.0
2017-04-20 14:55:00,39.43,39.43,39.42,39.42,11073.0,32.4364,32.4364,32.4282,32.4282,11073.0
2017-04-20 15:00:00,39.42,39.43,39.38,39.38,35049.0,32.4282,32.4364,32.3953,32.3953,35049.0
2017-04-20 15:05:00,39.39,39.41,39.38,39.4,40105.0,32.4035,32.4199,32.3953,32.4117,40105.0
2017-04-20 15:10:00,39.4,39.41,39.39,39.39,30262.0,32.4117,32.4199,32.4035,32.4035,30262.0
2017-04-20 15:15:00,39.39,39.41,39.39,39.4,28665.0,32.4035,32.4199,32.4035,32.4117,28665.0
2017-04-20 15:20:00,39.4,39.4,39.37,39.38,22603.0,32.4117,32.4117,32.387,32.3953,22603.0
2017-04-20 15:25:00,39.37,39.41,39.37,39.4,34947.0,32.387,32.4199,32.387,32.4117,34947.0
2017-04-20 15:30:00,39.4,39.42,39.39,39.41,43768.0,32.4117,32.4282,32.4035,32.4199,43768.0
2017-04-20 15:35:00,39.41,39.44,39.41,39.44,29281.0,32.4199,32.4446,32.4199,32.4446,29281.0
2017-04-20 15:40:00,39.44,39.49,39.44,39.47,60065.0,32.4446,32.4858,32.4446,32.4693,60065.0
2017-04-20 15:45:00,39.46,39.47,39.45,39.45,35505.0,32.4611,32.4693,32.4529,32.4529,35505.0
2017-04-20 15:50:00,39.46,39.49,39.45,39.45,80160.0,32.4611,32.4858,32.4529,32.4529,80160.0
2017-04-20 15:55:00,39.45,39.48,39.42,39.43,155501.0,32.4529,32.4775,32.4282,32.4364,155501.0
2017-04-21 09:30:00,39.38,39.46,39.35,39.38,149069.0,32.3953,32.4611,32.3706,32.3953,149069.0
2017-04-21 09:35:00,39.38,39.41,39.35,39.35,8570.0,32.3953,32.4199,32.3706,32.3706,8570.0
2017-04-21 09:40:00,39.34,39.37,39.32,39.37,5828.0,32.3624,32.387,32.3459,32.387,5828.0
2017-04-21 09:45:00,39.37,39.38,39.36,39.36,8975.0,32.387,32.3953,32.3788,32.3788,8975.0
2017-04-21 09:50:00,39.37,39.41,39.36,39.36,10651.0,32.387,32.4199,32.3788,32.3788,10651.0
2017-04-21 09:55:00,39.37,39.4,39.35,39.4,21882.0,32.387,32.4117,32.3706,32.4117,21882.0
2017-04-21 10:00:00,39.41,39.43,39.34,39.37,12894.0,32.4199,32.4364,32.3624,32.387,12894.0
2017-04-21 10:05:00,39.37,39.37,39.32,39.34,11939.0,32.387,32.387,32.3459,32.3624,11939.0
2017-04-21 10:10:00,39.33,39.34,39.28,39.3,19391.0,32.3541,32.3624,32.313,32.3295,19391.0
2017-04-21 10:15:00,39.3,39.31,39.27,39.27,55064.0,32.3295,32.3377,32.3048,32.3048,55064.0
2017-04-21 10:20:00,39.27,39.28,39.27,39.28,36377.0,32.3048,32.313,32.3048,32.313,36377.0
2017-04-21 10:25:00,39.28,39.29,39.24,39.24,36367.0,32.313,32.3212,32.2801,32.2801,36367.0
2017-04-21 10:30:00,39.25,39.25,39.21,39.21,12191.0,32.2883,32.2883,32.2554,32.2554,12191.0
2017-04-21 10:35:00,39.22,39.22,39.19,39.19,10144.0,32.2636,32.2636,32.239,32.239,10144.0
2017-04-21 10:40:00,39.2,39.22,39.19,39.19,27113.0,32.2472,32.2636,32.239,32.239,27113.0
2017-04-21 10:45:00,39.19,39.2,39.18,39.2,14937.0,32.239,32.2472,32.2307,32.2472,14937.0
2017-04-21 10:50:00,39.2,39.24,39.2,39.24,36434.0,32.2472,32.2801,32.2472,32.2801,36434.0
2017-04-21 10:55:00,39.25,39.25,39.22,39.23,11806.0,32.2883,32.2883,32.2636,32.2719,11806.0
2017-04-21 11:00:00,39.23,39.24,39.21,39.21,8575.0,32.2719,32.2801,32.2554,32.2554,8575.0
2017-04-21 11:05:00,39.21,39.22,39.2,39.2,11101.0,32.2554,32.2636,32.2472,32.2472,11101.0
2017-04-21 11:10:00,39.2,39.21,39.16,39.2,19470.0,32.2472,32.2554,32.2143,32.2472,19470.0
2017-04-21 11:15:00,39.19,39.22,39.18,39.21,16158.0,32.239,32.2636,32.2307,32.2554,16158.0
2017-04-21 11:20:00,39.22,39.23,39.21,39.23,4101.0,32.2636,32.2719,32.2554,32.2719,4101.0
2017-04-21 11:25:00,39.23,39.24,39.22,39.23,16330.0,32.2719,32.2801,32.2636,32.2719,16330.0
2017-04-21 11:30:00,39.23,39.26,39.23,39.26,10914.0,32.2719,32.2966,32.2719,32.2966,10914.0
2017-04-21 11:35:00,39.25,39.3,39.25,39.3,31031.0,32.2883,32.3295,32.2883,32.3295,31031.0
2017-04-21 11:40:00,39.3,39.31,39.29,39.3,29469.0,32.3295,32.3377,32.3212,32.3295,29469.0
2017-04-21 11:45:00,39.3,39.34,39.3,39.31,32989.0,32.3295,32.3624,32.3295,32.3377,32989.0
2017-04-21 11:50:00,39.31,39.32,39.29,39.32,10421.0,32.3377,32.3459,32.3212,32.3459,10421.0
2017-04-21 11:55:00,39.32,39.33,39.31,39.32,18799.0,32.3459,32.3541,32.3377,32.3459,18799.0
2017-04-21 12:00:00,39.32,39.39,39.32,39.36,43299.0,32.3459,32.4035,32.3459,32.3788,43299.0
2017-04-21 12:05:00,39.36,39.36,39.34,39.34,25389.0,32.3788,32.3788,32.3624,32.3624,25389.0
2017-04-21 12:10:00,39.35,39.39,39.34,39.35,29861.0,32.3706,32.4035,32.3624,32.3706,29861.0
2017-04-21 12:15:00,39.35,39.37,39.34,39.36,7035.0,32.3706,32.387,32.3624,32.3788,7035.0
2017-04-21 12:20:00,39.36,39.37,39.35,39.37,2600.0,32.3788,32.387,32.3706,32.387,2600.0
2017-04-21 12:25:00,39.37,39.38,39.35,39.36,16200.0,32.387,32.3953,32.3706,32.3788,16200.0
2017-04-21 12:30:00,39.35,39.36,39.34,39.35,6719.0,32.3706,32.3788,32.3624,32.3706,6719.0
2017-04-21 12:35:00,39.36,39.36,39.32,39.34,6029.0,32.3788,32.3788,32.3459,32.3624,6029.0
2017-04-21 12:40:00,39.34,39.35,39.34,39.35,1200.0,32.3624,32.3706,32.3624,32.3706,1200.0
2017-04-21 12:45:00,39.35,39.36,39.34,39.36,11371.0,32.3706,32.3788,32.3624,32.3788,11371.0
2017-04-21 12:50:00,39.36,39.37,39.34,39.35,8896.0,32.3788,32.387,32.3624,32.3706,8896.0
2017-04-21 12:55:00,39.35,39.35,39.34,39.34,9100.0,32.3706,32.3706,32.3624,32.3624,9100.0
2017-04-21 13:00:00,39.34,39.37,39.34,39.37,14263.0,32.3624,32.387,32.3624,32.387,14263.0
2017-04-21 13:05:00,39.37,39.39,39.36,39.38,18687.0,32.387,32.4035,32.3788,32.3953,18687.0
2017-04-21 13:10:00,39.38,39.38,39.29,39.29,42934.0,32.3953,32.3953,32.3212,32.3212,42934.0
2017-04-21 13:15:00,39.29,39.3,39.27,39.28,7624.0,32.3212,32.3295,32.3048,32.313,7624.0
2017-04-21 13:20:00,39.29,39.32,39.29,39.31,9610.0,32.3212,32.3459,32.3212,32.3377,9610.0
2017-04-21 13:25:00,39.32,39.34,39.31,39.34,7274.0,32.3459,32.3624,32.3377,32.3624,7274.0
2017-04-21 13:30:00,39.34,39.34,39.33,39.34,10779.0,32.3624,32.3624,32.3541,32.3624,10779.0
2017-04-21 13:35:00,39.34,39.34,39.31,39.31,15288.0,32.3624,32.3624,32.3377,32.3377,15288.0
2017-04-21 13:40:00,39.31,39.33,39.31,39.33,9015.0,32.3377,32.3541,32.3377,32.3541,9015.0
2017-04-21 13:45:00,39.33,39.35,39.33,39.35,15011.0,32.3541,32.3706,32.3541,32.3706,15011.0
2017-04-21 13:50:00,39.35,39.35,39.34,39.35,6251.0,32.3706,32.3706,32.3624,32.3706,6251.0
2017-04-21 13:55:00,39.35,39.42,39.35,39.42,36662.0,32.3706,32.4282,32.3706,32.4282,36662.0
2017-04-21 14:00:00,39.41,39.42,39.38,39.38,11101.0,32.4199,32.4282,32.3953,32.3953,11101.0
2017-04-21 14:05:00,39.38,39.39,39.37,39.38,9795.0,32.3953,32.4035,32.387,32.3953,9795.0
2017-04-21 14:10:00,39.38,39.4,39.38,39.38,6836.0,32.3953,32.4117,32.3953,32.3953,6836.0
2017-04-21 14:15:00,39.39,39.39,39.37,39.38,7637.0,32.4035,32.4035,32.387,32.3953,7637.0
2017-04-21 14:20:00,39.38,39.42,39.37,39.42,9739.0,32.3953,32.4282,32.387,32.4282,9739.0
2017-04-21 14:25:00,39.42,39.43,39.4,39.4,16226.0,32.4282,32.4364,32.4117,32.4117,16226.0
2017-04-21 14:30:00,39.4,39.41,39.38,39.4,10379.0,32.4117,32.4199,32.3953,32.4117,10379.0
2017-04-21 14:35:00,39.41,39.42,39.4,39.4,14905.0,32.4199,32.4282,32.4117,32.4117,14905.0
2017-04-21 14:40:00,39.41,39.41,39.38,39.38,18919.0,32.4199,32.4199,32.3953,32.3953,18919.0
2017-04-21 14:45:00,39.38,39.4,39.37,39.37,10016.0,32.3953,32.4117,32.387,32.387,10016.0
2017-04-21 14:50:00,39.38,39.39,39.36,39.37,12956.0,32.3953,32.4035,32.3788,32.387,12956.0
2017-04-21 14:55:00,39.37,39.42,39.36,39.41,19857.0,32.387,32.4282,32.3788,32.4199,19857.0
2017-04-21 15:00:00,39.41,39.42,39.39,39.4,12609.0,32.4199,32.4282,32.4035,32.4117,12609.0
2017-04-21 15:05:00,39.39,39.4,39.37,39.4,22493.0,32.4035,32.4117,32.387,32.4117,22493.0
2017-04-21 15:10:00,39.39,39.39,39.36,39.37,46851.0,32.4035,32.4035,32.3788,32.387,46851.0
2017-04-21 15:15:00,39.37,39.41,39.36,39.39,21839.0,32.387,32.4199,32.3788,32.4035,21839.0
2017-04-21 15:20:00,39.39,39.39,39.37,39.39,14120.0,32.4035,32.4035,32.387,32.4035,14120.0
2017-04-21 15:25:00,39.39,39.4,39.37,39.39,20854.0,32.4035,32.4117,32.387,32.4035,20854.0
2017-04-21 15:30:00,39.38,39.39,39.37,39.38,17027.0,32.3953,32.4035,32.387,32.3953,17027.0
2017-04-21 15:35:00,39.38,39.42,39.37,39.41,24825.0,32.3953,32.4282,32.387,32.4199,24825.0
2017-04-21 15:40:00,39.42,39.44,39.41,39.44,52522.0,32.4282,32.4446,32.4199,32.4446,52522.0
2017-04-21 15:45:00,39.43,39.46,39.43,39.46,68565.0,32.4364,32.4611,32.4364,32.4611,68565.0
2017-04-21 15:50:00,39.45,39.46,39.44,39.45,72387.0,32.4529,32.4611,32.4446,32.4529,72387.0
2017-04-21 15:55:00,39.45,39.45,39.37,39.38,232876.0,32.4529,32.4529,32.387,32.3953,232876.0
2017-04-24 09:30:00,39.93,39.98,39.84,39.86,52917.0,32.8477,32.8888,32.7737,32.7901,52917.0
2017-04-24 09:35:00,39.86,39.87,39.76,39.78,25777.0,32.7901,32.7984,32.7079,32.7243,25777.0
2017-04-24 09:40:00,39.78,39.8,39.74,39.79,19802.0,32.7243,32.7408,32.6914,32.7325,19802.0
2017-04-24 09:45:00,39.79,39.84,39.77,39.84,9729.0,32.7325,32.7737,32.7161,32.7737,9729.0
2017-04-24 09:50:00,39.84,39.84,39.81,39.82,8657.0,32.7737,32.7737,32.749,32.7572,8657.0
2017-04-24 09:55:00,39.82,39.85,39.81,39.83,13997.0,32.7572,32.7819,32.749,32.7655,13997.0
2017-04-24 10:00:00,39.83,39.86,39.81,39.86,9122.0,32.7655,32.7901,32.749,32.7901,9122.0
2017-04-24 10:05:00,39.86,39.86,39.8,39.81,12820.0,32.7901,32.7901,32.7408,32.749,12820.0
2017-04-24 10:10:00,39.81,39.81,39.76,39.79,12965.0,32.749,32.749,32.7079,32.7325,12965.0
2017-04-24 10:15:00,39.78,39.79,39.75,39.78,6722.0,32.7243,32.7325,32.6996,32.7243,6722.0
2017-04-24 10:20:00,39.78,39.8,39.77,39.77,8426.0,32.7243,32.7408,32.7161,32.7161,8426.0
2017-04-24 10:25:00,39.77,39.77,39.73,39.75,12902.0,32.7161,32.7161,32.6832,32.6996,12902.0
2017-04-24 10:30:00,39.74,39.75,39.69,39.69,11234.0,32.6914,32.6996,32.6503,32.6503,11234.0
2017-04-24 10:35:00,39.7,39.7,39.66,39.67,6831.0,32.6585,32.6585,32.6256,32.6338,6831.0
2017-04-24 10:40:00,39.67,39.67,39.65,39.65,14309.0,32.6338,32.6338,32.6174,32.6174,14309.0
2017-04-24 10:45:00,39.65,39.68,39.64,39.68,11996.0,32.6174,32.6421,32.6092,32.6421,11996.0
2017-04-24 10:50:00,39.67,39.69,39.65,39.66,7578.0,32.6338,32.6503,32.6174,32.6256,7578.0
2017-04-24 10:55:00,39.66,39.66,39.65,39.65,5510.0,32.6256,32.6256,32.6174,32.6174,5510.0
2017-04-24 11:00:00,39.65,39.67,39.65,39.65,5700.0,32.6174,32.6338,32.6174,32.6174,5700.0
2017-04-24 11:05:00,39.65,39.66,39.63,39.64,11132.0,32.6174,32.6256,32.6009,32.6092,11132.0
2017-04-24 11:10:00,39.64,39.66,39.62,39.62,12085.0,32.6092,32.6256,32.5927,32.5927,12085.0
2017-04-24 11:15:00,39.62,39.62,39.57,39.59,24440.0,32.5927,32.5927,32.5516,32.568,24440.0
2017-04-24 11:20:00,39.58,39.58,39.55,39.55,19998.0,32.5598,32.5598,32.5351,32.5351,19998.0
2017-04-24 11:25:00,39.55,39.56,39.54,39.54,8075.0,32.5351,32.5433,32.5269,32.5269,8075.0
2017-04-24 11:30:00,39.54,39.56,39.52,39.55,19929.0,32.5269,32.5433,32.5104,32.5351,19929.0
2017-04-24 11:35:00,39.55,39.57,39.55,39.55,6216.0,32.5351,32.5516,32.5351,32.5351,6216.0
2017-04-24 11:40:00,39.55,39.56,39.52,39.54,19765.0,32.5351,32.5433,32.5104,32.5269,19765.0
2017-04-24 11:45:00,39.54,39.54,39.51,39.52,12567.0,32.5269,32.5269,32.5022,32.5104,12567.0
2017-04-24 11:50:00,39.52,39.53,39.51,39.52,11162.0,32.5104,32.5187,32.5022,32.5104,11162.0
2017-04-24 11:55:00,39.52,39.52,39.49,39.5,7067.0,32.5104,32.5104,32.4858,32.494,7067.0
2017-04-24 12:00:00,39.5,39.51,39.48,39.5,19499.0,32.494,32.5022,32.4775,32.494,19499.0
2017-04-24 12:05:00,39.51,39.51,39.48,39.49,7064.0,32.5022,32.5022,32.4775,32.4858,7064.0
2017-04-24 12:10:00,39.48,39.51,39.48,39.49,8871.0,32.4775,32.5022,32.4775,32.4858,8871.0
2017-04-24 12:15:00,39.5,39.52,39.49,39.5,14054.0,32.494,32.5104,32.4858,32.494,14054.0
2017-04-24 12:20:00,39.51,39.51,39.49,39.5,35221.0,32.5022,32.5022,32.4858,32.494,35221.0
2017-04-24 12:25:00,39.51,39.58,39.5,39.58,22756.0,32.5022,32.5598,32.494,32.5598,22756.0
2017-04-24 12:30:00,39.57,39.59,39.56,39.57,14984.0,32.5516,32.568,32.5433,32.5516,14984.0
2017-04-24 12:35:00,39.57,39.58,39.56,39.57,9436.0,32.5516,32.5598,32.5433,32.5516,9436.0
2017-04-24 12:40:00,39.57,39.57,39.55,39.55,4706.0,32.5516,32.5516,32.5351,32.5351,4706.0
2017-04-24 12:45:00,39.56,39.57,39.54,39.55,10092.0,32.5433,32.5516,32.5269,32.5351,10092.0
2017-04-24 12:50:00,39.55,39.56,39.54,39.56,4993.0,32.5351,32.5433,32.5269,32.5433,4993.0
2017-04-24 12:55:00,39.55,39.56,39.53,39.54,10518.0,32.5351,32.5433,32.5187,32.5269,10518.0
2017-04-24 13:00:00,39.54,39.58,39.54,39.55,8400.0,32.5269,32.5598,32.5269,32.5351,8400.0
2017-04-24 13:05:00,39.55,39.56,39.54,39.56,9705.0,32.5351,32.5433,32.5269,32.5433,9705.0
2017-04-24 13:10:00,39.56,39.58,39.56,39.58,9533.0,32.5433,32.5598,32.5433,32.5598,9533.0
2017-04-24 13:15:00,39.58,39.61,39.58,39.6,8155.0,32.5598,32.5845,32.5598,32.5762,8155.0
2017-04-24 13:20:00,39.61,39.61,39.59,39.6,7062.0,32.5845,32.5845,32.568,32.5762,7062.0
2017-04-24 13:25:00,39.6,39.61,39.59,39.61,3836.0,32.5762,32.5845,32.568,32.5845,3836.0
2017-04-24 13:30:00,39.61,39.62,39.59,39.61,9610.0,32.5845,32.5927,32.568,32.5845,9610.0
2017-04-24 13:35:00,39.61,39.62,39.59,39.6,7876.0,32.5845,32.5927,32.568,32.5762,7876.0
2017-04-24 13:40:00,39.61,39.61,39.58,39.58,12411.0,32.5845,32.5845,32.5598,32.5598,12411.0
2017-04-24 13:45:00,39.59,39.6,39.57,39.58,17105.0,32.568,32.5762,32.5516,32.5598,17105.0
2017-04-24 13:50:00,39.58,39.59,39.56,39.56,19065.0,32.5598,32.568,32.5433,32.5433,19065.0
2017-04-24 13:55:00,39.57,39.6,39.56,39.59,16882.0,32.5516,32.5762,32.5433,32.568,16882.0
2017-04-24 14:00:00,39.6,39.6,39.58,39.59,7829.0,32.5762,32.5762,32.5598,32.568,7829.0
2017-04-24 14:05:00,39.59,39.59,39.58,39.58,6851.0,32.568,32.568,32.5598,32.5598,6851.0
2017-04-24 14:10:00,39.59,39.6,39.55,39.58,14759.0,32.568,32.5762,32.5351,32.5598,14759.0
2017-04-24 14:15:00,39.58,39.63,39.57,39.63,15437.0,32.5598,32.6009,32.5516,32.6009,15437.0
2017-04-24 14:20:00,39.63,39.64,39.61,39.61,7046.0,32.6009,32.6092,32.5845,32.5845,7046.0
2017-04-24 14:25:00,39.62,39.63,39.6,39.61,7853.0,32.5927,32.6009,32.5762,32.5845,7853.0
2017-04-24 14:30:00,39.62,39.65,39.61,39.64,25097.0,32.5927,32.6174,32.5845,32.6092,25097.0
2017-04-24 14:35:00,39.65,39.66,39.62,39.65,10079.0,32.6174,32.6256,32.5927,32.6174,10079.0
2017-04-24 14:40:00,39.64,39.66,39.63,39.66,11443.0,32.6092,32.6256,32.6009,32.6256,11443.0
2017-04-24 14:45:00,39.66,39.67,39.64,39.66,9310.0,32.6256,32.6338,32.6092,32.6256,9310.0
2017-04-24 14:50:00,39.66,39.68,39.66,39.67,7346.0,32.6256,32.6421,32.6256,32.6338,7346.0
2017-04-24 14:55:00,39.68,39.68,39.65,39.66,38112.0,32.6421,32.6421,32.6174,32.6256,38112.0
2017-04-24 15:00:00,39.66,39.69,39.66,39.69,18108.0,32.6256,32.6503,32.6256,32.6503,18108.0
2017-04-24 15:05:00,39.69,39.74,39.69,39.73,18381.0,32.6503,32.6914,32.6503,32.6832,18381.0
2017-04-24 15:10:00,39.73,39.74,39.72,39.73,12345.0,32.6832,32.6914,32.675,32.6832,12345.0
2017-04-24 15:15:00,39.73,39.75,39.72,39.73,8953.0,32.6832,32.6996,32.675,32.6832,8953.0
2017-04-24 15:20:00,39.73,39.74,39.72,39.73,9313.0,32.6832,32.6914,32.675,32.6832,9313.0
2017-04-24 15:25:00,39.73,39.75,39.71,39.73,16973.0,32.6832,32.6996,32.6667,32.6832,16973.0
2017-04-24 15:30:00,39.73,39.74,39.71,39.73,17486.0,32.6832,32.6914,32.6667,32.6832,17486.0
2017-04-24 15:35:00,39.73,39.75,39.72,39.73,17838.0,32.6832,32.6996,32.675,32.6832,17838.0
2017-04-24 15:40:00,39.73,39.73,39.7,39.71,22710.0,32.6832,32.6832,32.6585,32.6667,22710.0
2017-04-24 15:45:00,39.71,39.71,39.7,39.71,16745.0,32.6667,32.6667,32.6585,32.6667,16745.0
2017-04-24 15:50:00,39.71,39.71,39.67,39.68,72014.0,32.6667,32.6667,32.6338,32.6421,72014.0
2017-04-24 15:55:00,39.67,39.72,39.67,39.7,136842.0,32.6338,32.675,32.6338,32.6585,136842.0
2017-04-25 09:30:00,39.82,39.96,39.8,39.94,39182.0,32.7572,32.8724,32.7408,32.8559,39182.0
2017-04-25 09:35:00,39.92,39.92,39.88,39.92,14138.0,32.8395,32.8395,32.8066,32.8395,14138.0
2017-04-25 09:40:00,39.92,39.93,39.85,39.85,17181.0,32.8395,32.8477,32.7819,32.7819,17181.0
2017-04-25 09:45:00,39.86,39.88,39.85,39.87,10723.0,32.7901,32.8066,32.7819,32.7984,10723.0
2017-04-25 09:50:00,39.87,39.88,39.83,39.84,16587.0,32.7984,32.8066,32.7655,32.7737,16587.0
2017-04-25 09:55:00,39.83,39.89,39.83,39.89,9946.0,32.7655,32.8148,32.7655,32.8148,9946.0
2017-04-25 10:00:00,39.89,39.93,39.88,39.91,26837.0,32.8148,32.8477,32.8066,32.8313,26837.0
2017-04-25 10:05:00,39.91,39.96,39.91,39.96,15625.0,32.8313,32.8724,32.8313,32.8724,15625.0
2017-04-25 10:10:00,39.96,39.96,39.91,39.91,80220.0,32.8724,32.8724,32.8313,32.8313,80220.0
2017-04-25 10:15:00,39.92,39.93,39.88,39.89,10283.0,32.8395,32.8477,32.8066,32.8148,10283.0
2017-04-25 10:20:00,39.88,39.9,39.86,39.87,8376.0,32.8066,32.823,32.7901,32.7984,8376.0
2017-04-25 10:25:00,39.86,39.88,39.84,39.84,12481.0,32.7901,32.8066,32.7737,32.7737,12481.0
2017-04-25 10:30:00,39.84,39.85,39.81,39.83,9511.0,32.7737,32.7819,32.749,32.7655,9511.0
2017-04-25 10:35:00,39.82,39.84,39.81,39.83,16100.0,32.7572,32.7737,32.749,32.7655,16100.0
2017-04-25 10:40:00,39.83,39.84,39.8,39.81,16182.0,32.7655,32.7737,32.7408,32.749,16182.0
2017-04-25 10:45:00,39.8,39.83,39.8,39.82,18361.0,32.7408,32.7655,32.7408,32.7572,18361.0
2017-04-25 10:50:00,39.82,39.88,39.81,39.87,25563.0,32.7572,32.8066,32.749,32.7984,25563.0
2017-04-25 10:55:00,39.88,39.88,39.85,39.86,10880.0,32.8066,32.8066,32.7819,32.7901,10880.0
2017-04-25 11:00:00,39.85,39.87,39.84,39.86,59577.0,32.7819,32.7984,32.7737,32.7901,59577.0
2017-04-25 11:05:00,39.86,39.9,39.85,39.9,15067.0,32.7901,32.823,32.7819,32.823,15067.0
2017-04-25 11:10:00,39.89,39.9,39.89,39.9,1138.0,32.8148,32.823,32.8148,32.823,1138.0
2017-04-25 11:15:00,39.89,39.91,39.86,39.9,16200.0,32.8148,32.8313,32.7901,32.823,16200.0
2017-04-25 11:20:00,39.9,39.91,39.88,39.89,13205.0,32.823,32.8313,32.8066,32.8148,13205.0
2017-04-25 11:25:00,39.9,39.91,39.84,39.85,42284.0,32.823,32.8313,32.7737,32.7819,42284.0
2017-04-25 11:30:00,39.86,39.91,39.85,39.91,16042.0,32.7901,32.8313,32.7819,32.8313,16042.0
2017-04-25 11:35:00,39.9,39.94,39.89,39.91,26587.0,32.823,32.8559,32.8148,32.8313,26587.0
2017-04-25 11:40:00,39.91,39.92,39.88,39.89,13103.0,32.8313,32.8395,32.8066,32.8148,13103.0
2017-04-25 11:45:00,39.89,39.91,39.88,39.9,7142.0,32.8148,32.8313,32.8066,32.823,7142.0
2017-04-25 11:50:00,39.89,39.91,39.89,39.9,8870.0,32.8148,32.8313,32.8148,32.823,8870.0
2017-04-25 11:55:00,39.9,39.91,39.89,39.91,6438.0,32.823,32.8313,32.8148,32.8313,6438.0
2017-04-25 12:00:00,39.91,39.92,39.89,39.89,11078.0,32.8313,32.8395,32.8148,32.8148,11078.0
2017-04-25 12:05:00,39.9,39.92,39.89,39.92,9974.0,32.823,32.8395,32.8148,32.8395,9974.0
2017-04-25 12:10:00,39.93,39.93,39.92,39.93,9377.0,32.8477,32.8477,32.8395,32.8477,9377.0
2017-04-25 12:15:00,39.93,39.95,39.93,39.95,15198.0,32.8477,32.8642,32.8477,32.8642,15198.0
2017-04-25 12:20:00,39.95,39.95,39.92,39.92,21204.0,32.8642,32.8642,32.8395,32.8395,21204.0
2017-04-25 12:25:00,39.93,39.94,39.92,39.92,6645.0,32.8477,32.8559,32.8395,32.8395,6645.0
2017-04-25 12:30:00,39.91,39.93,39.88,39.88,15169.0,32.8313,32.8477,32.8066,32.8066,15169.0
2017-04-25 12:35:00,39.88,39.89,39.86,39.88,9971.0,32.8066,32.8148,32.7901,32.8066,9971.0
2017-04-25 12:40:00,39.87,39.89,39.86,39.87,12884.0,32.7984,32.8148,32.7901,32.7984,12884.0
2017-04-25 12:45:00,39.88,39.88,39.87,39.88,7276.0,32.8066,32.8066,32.7984,32.8066,7276.0
2017-04-25 12:50:00,39.88,39.89,39.86,39.89,10525.0,32.8066,32.8148,32.7901,32.8148,10525.0
2017-04-25 12:55:00,39.88,39.9,39.88,39.89,4608.0,32.8066,32.823,32.8066,32.8148,4608.0
2017-04-25 13:00:00,39.88,39.89,39.87,39.89,12467.0,32.8066,32.8148,32.7984,32.8148,12467.0
2017-04-25 13:05:00,39.88,39.9,39.88,39.9,10842.0,32.8066,32.823,32.8066,32.823,10842.0
2017-04-25 13:10:00,39.9,39.91,39.89,39.9,10234.0,32.823,32.8313,32.8148,32.823,10234.0
2017-04-25 13:15:00,39.89,39.9,39.87,39.89,12210.0,32.8148,32.823,32.7984,32.8148,12210.0
2017-04-25 13:20:00,39.88,39.89,39.86,39.87,11199.0,32.8066,32.8148,32.7901,32.7984,11199.0
2017-04-25 13:25:00,39.87,39.88,39.85,39.85,12669.0,32.7984,32.8066,32.7819,32.7819,12669.0
2017-04-25 13:30:00,39.86,39.87,39.85,39.86,14779.0,32.7901,32.7984,32.7819,32.7901,14779.0
2017-04-25 13:35:00,39.85,39.86,39.83,39.84,16971.0,32.7819,32.7901,32.7655,32.7737,16971.0
2017-04-25 13:40:00,39.84,39.87,39.84,39.87,19324.0,32.7737,32.7984,32.7737,32.7984,19324.0
2017-04-25 13:45:00,39.86,39.87,39.86,39.86,8481.0,32.7901,32.7984,32.7901,32.7901,8481.0
2017-04-25 13:50:00,39.86,39.86,39.85,39.86,10580.0,32.7901,32.7901,32.7819,32.7901,10580.0
2017-04-25 13:55:00,39.85,39.86,39.83,39.84,24556.0,32.7819,32.7901,32.7655,32.7737,24556.0
2017-04-25 14:00:00,39.84,39.86,39.84,39.86,14177.0,32.7737,32.7901,32.7737,32.7901,14177.0
2017-04-25 14:05:00,39.85,39.89,39.85,39.89,10452.0,32.7819,32.8148,32.7819,32.8148,10452.0
2017-04-25 14:10:00,39.89,39.89,39.88,39.88,7940.0,32.8148,32.8148,32.8066,32.8066,7940.0
2017-04-25 14:15:00,39.89,39.89,39.87,39.87,11375.0,32.8148,32.8148,32.7984,32.7984,11375.0
2017-04-25 14:20:00,39.88,39.88,39.85,39.86,10095.0,32.8066,32.8066,32.7819,32.7901,10095.0
2017-04-25 14:25:00,39.87,39.88,39.85,39.88,17632.0,32.7984,32.8066,32.7819,32.8066,17632.0
2017-04-25 14:30:00,39.88,39.88,39.87,39.88,11093.0,32.8066,32.8066,32.7984,32.8066,11093.0
2017-04-25 14:35:00,39.88,39.88,39.87,39.88,10438.0,32.8066,32.8066,32.7984,32.8066,10438.0
2017-04-25 14:40:00,39.87,39.89,39.87,39.89,18786.0,32.7984,32.8148,32.7984,32.8148,18786.0
2017-04-25 14:45:00,39.89,39.89,39.86,39.88,16308.0,32.8148,32.8148,32.7901,32.8066,16308.0
2017-04-25 14:50:00,39.88,39.88,39.87,39.88,4400.0,32.8066,32.8066,32.7984,32.8066,4400.0
2017-04-25 14:55:00,39.88,39.88,39.86,39.86,16994.0,32.8066,32.8066,32.7901,32.7901,16994.0
2017-04-25 15:00:00,39.86,39.89,39.86,39.89,16244.0,32.7901,32.8148,32.7901,32.8148,16244.0
2017-04-25 15:05:00,39.89,39.9,39.88,39.9,25641.0,32.8148,32.823,32.8066,32.823,25641.0
2017-04-25 15:10:00,39.89,39.9,39.89,39.9,4634.0,32.8148,32.823,32.8148,32.823,4634.0
2017-04-25 15:15:00,39.9,39.93,39.89,39.93,39504.0,32.823,32.8477,32.8148,32.8477,39504.0
2017-04-25 15:20:00,39.93,39.95,39.91,39.91,34312.0,32.8477,32.8642,32.8313,32.8313,34312.0
2017-04-25 15:25:00,39.92,39.92,39.91,39.91,20485.0,32.8395,32.8395,32.8313,32.8313,20485.0
2017-04-25 15:30:00,39.92,39.93,39.91,39.93,31861.0,32.8395,32.8477,32.8313,32.8477,31861.0
2017-04-25 15:35:00,39.93,39.93,39.92,39.93,79676.0,32.8477,32.8477,32.8395,32.8477,79676.0
2017-04-25 15:40:00,39.93,39.95,39.92,39.93,62386.0,32.8477,32.8642,32.8395,32.8477,62386.0
2017-04-25 15:45:00,39.93,39.95,39.92,39.95,78374.0,32.8477,32.8642,32.8395,32.8642,78374.0
2017-04-25 15:50:00,39.94,39.95,39.91,39.91,89367.0,32.8559,32.8642,32.8313,32.8313,89367.0
2017-04-25 15:55:00,39.92,39.95,39.91,39.91,137891.0,32.8395,32.8642,32.8313,32.8313,137891.0
2017-04-26 09:30:00,39.87,39.97,39.83,39.91,52488.0,32.7984,32.8806,32.7655,32.8313,52488.0
2017-04-26 09:35:00,39.9,39.92,39.89,39.9,19106.0,32.823,32.8395,32.8148,32.823,19106.0
2017-04-26 09:40:00,39.91,39.96,39.91,39.96,15504.0,32.8313,32.8724,32.8313,32.8724,15504.0
2017-04-26 09:45:00,39.96,39.97,39.93,39.97,11713.0,32.8724,32.8806,32.8477,32.8806,11713.0
2017-04-26 09:50:00,39.97,39.98,39.95,39.96,18097.0,32.8806,32.8888,32.8642,32.8724,18097.0
2017-04-26 09:55:00,39.96,40.02,39.96,40.02,58401.0,32.8724,32.9218,32.8724,32.9218,58401.0
2017-04-26 10:00:00,40.01,40.05,40.01,40.05,11788.0,32.9135,32.9464,32.9135,32.9464,11788.0
2017-04-26 10:05:00,40.05,40.06,40.03,40.04,15009.0,32.9464,32.9547,32.93,32.9382,15009.0
2017-04-26 10:10:00,40.04,40.12,40.04,40.12,35197.0,32.9382,33.004,32.9382,33.004,35197.0
2017-04-26 10:15:00,40.12,40.14,40.11,40.12,12018.0,33.004,33.0205,32.9958,33.004,12018.0
2017-04-26 10:20:00,40.13,40.14,40.12,40.13,7733.0,33.0122,33.0205,33.004,33.0122,7733.0
2017-04-26 10:25:00,40.13,40.15,40.11,40.15,6824.0,33.0122,33.0287,32.9958,33.0287,6824.0
2017-04-26 10:30:00,40.15,40.15,40.11,40.11,14079.0,33.0287,33.0287,32.9958,32.9958,14079.0
2017-04-26 10:35:00,40.11,40.12,40.09,40.11,9472.0,32.9958,33.004,32.9793,32.9958,9472.0
2017-04-26 10:40:00,40.1,40.12,40.09,40.1,24336.0,32.9876,33.004,32.9793,32.9876,24336.0
2017-04-26 10:45:00,40.1,40.11,40.09,40.09,6451.0,32.9876,32.9958,32.9793,32.9793,6451.0
2017-04-26 10:50:00,40.1,40.1,40.08,40.08,13684.0,32.9876,32.9876,32.9711,32.9711,13684.0
2017-04-26 10:55:00,40.09,40.1,40.08,40.09,12006.0,32.9793,32.9876,32.9711,32.9793,12006.0
2017-04-26 11:00:00,40.08,40.1,40.08,40.09,23411.0,32.9711,32.9876,32.9711,32.9793,23411.0
2017-04-26 11:05:00,40.09,40.1,40.07,40.08,25496.0,32.9793,32.9876,32.9629,32.9711,25496.0
2017-04-26 11:10:00,40.08,40.09,40.05,40.07,25881.0,32.9711,32.9793,32.9464,32.9629,25881.0
2017-04-26 11:15:00,40.08,40.1,40.07,40.1,5157.0,32.9711,32.9876,32.9629,32.9876,5157.0
2017-04-26 11:20:00,40.09,40.15,40.09,40.15,16651.0,32.9793,33.0287,32.9793,33.0287,16651.0
2017-04-26 11:25:00,40.15,40.18,40.15,40.17,8361.0,33.0287,33.0534,33.0287,33.0451,8361.0
2017-04-26 11:30:00,40.18,40.19,40.15,40.15,26953.0,33.0534,33.0616,33.0287,33.0287,26953.0
2017-04-26 11:35:00,40.15,40.15,40.13,40.14,7468.0,33.0287,33.0287,33.0122,33.0205,7468.0
2017-04-26 11:40:00,40.14,40.15,40.1,40.11,18426.0,33.0205,33.0287,32.9876,32.9958,18426.0
2017-04-26 11:45:00,40.1,40.1,40.04,40.06,16761.0,32.9876,32.9876,32.9382,32.9547,16761.0
2017-04-26 11:50:00,40.05,40.09,40.05,40.08,8520.0,32.9464,32.9793,32.9464,32.9711,8520.0
2017-04-26 11:55:00,40.08,40.11,40.07,40.1,10012.0,32.9711,32.9958,32.9629,32.9876,10012.0
2017-04-26 12:00:00,40.1,40.1,40.06,40.09,13556.0,32.9876,32.9876,32.9547,32.9793,13556.0
2017-04-26 12:05:00,40.09,40.1,40.08,40.08,7641.0,32.9793,32.9876,32.9711,32.9711,7641.0
2017-04-26 12:10:00,40.08,40.11,40.08,40.1,7224.0,32.9711,32.9958,32.9711,32.9876,7224.0
2017-04-26 12:15:00,40.1,40.12,40.1,40.12,5566.0,32.9876,33.004,32.9876,33.004,5566.0
2017-04-26 12:20:00,40.12,40.13,40.1,40.12,8564.0,33.004,33.0122,32.9876,33.004,8564.0
2017-04-26 12:25:00,40.12,40.12,40.1,40.11,5536.0,33.004,33.004,32.9876,32.9958,5536.0
2017-04-26 12:30:00,40.11,40.12,40.1,40.11,7925.0,32.9958,33.004,32.9876,32.9958,7925.0
2017-04-26 12:35:00,40.11,40.11,40.07,40.07,33958.0,32.9958,32.9958,32.9629,32.9629,33958.0
2017-04-26 12:40:00,40.08,40.09,40.07,40.09,7750.0,32.9711,32.9793,32.9629,32.9793,7750.0
2017-04-26 12:45:00,40.09,40.11,40.08,40.09,9303.0,32.9793,32.9958,32.9711,32.9793,9303.0
2017-04-26 12:50:00,40.1,40.12,40.09,40.11,12797.0,32.9876,33.004,32.9793,32.9958,12797.0
2017-04-26 12:55:00,40.11,40.15,40.11,40.15,9865.0,32.9958,33.0287,32.9958,33.0287,9865.0
2017-04-26 13:00:00,40.14,40.17,40.14,40.16,8275.0,33.0205,33.0451,33.0205,33.0369,8275.0
2017-04-26 13:05:00,40.16,40.19,40.16,40.19,6235.0,33.0369,33.0616,33.0369,33.0616,6235.0
2017-04-26 13:10:00,40.19,40.19,40.15,40.15,16135.0,33.0616,33.0616,33.0287,33.0287,16135.0
2017-04-26 13:15:00,40.16,40.18,40.15,40.18,3900.0,33.0369,33.0534,33.0287,33.0534,3900.0
2017-04-26 13:20:00,40.18,40.2,40.17,40.19,9606.0,33.0534,33.0698,33.0451,33.0616,9606.0
2017-04-26 13:25:00,40.19,40.19,40.15,40.16,8615.0,33.0616,33.0616,33.0287,33.0369,8615.0
2017-04-26 13:30:00,40.16,40.16,40.12,40.12,12096.0,33.0369,33.0369,33.004,33.004,12096.0
2017-04-26 13:35:00,40.13,40.14,40.11,40.14,8404.0,33.0122,33.0205,32.9958,33.0205,8404.0
2017-04-26 13:40:00,40.14,40.16,40.1,40.16,8046.0,33.0205,33.0369,32.9876,33.0369,8046.0
2017-04-26 13:45:00,40.16,40.16,40.06,40.08,16637.0,33.0369,33.0369,32.9547,32.9711,16637.0
2017-04-26 13:50:00,40.09,40.12,40.08,40.11,5709.0,32.9793,33.004,32.9711,32.9958,5709.0
2017-04-26 13:55:00,40.11,40.11,40.09,40.09,3700.0,32.9958,32.9958,32.9793,32.9793,3700.0
2017-04-26 14:00:00,40.08,40.09,40.03,40.06,22393.0,32.9711,32.9793,32.93,32.9547,22393.0
2017-04-26 14:05:00,40.05,40.06,40.02,40.04,6435.0,32.9464,32.9547,32.9218,32.9382,6435.0
2017-04-26 14:10:00,40.04,40.06,40.03,40.06,5089.0,32.9382,32.9547,32.93,32.9547,5089.0
2017-04-26 14:15:00,40.06,40.09,40.05,40.08,17743.0,32.9547,32.9793,32.9464,32.9711,17743.0
2017-04-26 14:20:00,40.08,40.12,40.07,40.11,23622.0,32.9711,33.004,32.9629,32.9958,23622.0
2017-04-26 14:25:00,40.11,40.12,40.09,40.11,14503.0,32.9958,33.004,32.9793,32.9958,14503.0
2017-04-26 14:30:00,40.1,40.19,40.1,40.19,43120.0,32.9876,33.0616,32.9876,33.0616,43120.0
2017-04-26 14:35:00,40.18,40.19,40.16,40.19,25945.0,33.0534,33.0616,33.0369,33.0616,25945.0
2017-04-26 14:40:00,40.19,40.21,40.18,40.21,29274.0,33.0616,33.0781,33.0534,33.0781,29274.0
2017-04-26 14:45:00,40.21,40.22,40.19,40.2,14865.0,33.0781,33.0863,33.0616,33.0698,14865.0
2017-04-26 14:50:00,40.2,40.2,40.17,40.18,4499.0,33.0698,33.0698,33.0451,33.0534,4499.0
2017-04-26 14:55:00,40.18,40.19,40.16,40.18,11155.0,33.0534,33.0616,33.0369,33.0534,11155.0
2017-04-26 15:00:00,40.17,40.18,40.15,40.18,7561.0,33.0451,33.0534,33.0287,33.0534,7561.0
2017-04-26 15:05:00,40.17,40.19,40.16,40.17,13310.0,33.0451,33.0616,33.0369,33.0451,13310.0
2017-04-26 15:10:00,40.17,40.19,40.16,40.17,11917.0,33.0451,33.0616,33.0369,33.0451,11917.0
2017-04-26 15:15:00,40.16,40.17,40.15,40.16,4616.0,33.0369,33.0451,33.0287,33.0369,4616.0
2017-04-26 15:20:00,40.15,40.15,40.12,40.14,23603.0,33.0287,33.0287,33.004,33.0205,23603.0
2017-04-26 15:25:00,40.14,40.15,40.11,40.15,20889.0,33.0205,33.0287,32.9958,33.0287,20889.0
2017-04-26 15:30:00,40.15,40.15,40.1,40.1,17874.0,33.0287,33.0287,32.9876,32.9876,17874.0
2017-04-26 15:35:00,40.1,40.11,40.06,40.06,29648.0,32.9876,32.9958,32.9547,32.9547,29648.0
2017-04-26 15:40:00,40.06,40.06,40.03,40.04,29330.0,32.9547,32.9547,32.93,32.9382,29330.0
2017-04-26 15:45:00,40.04,40.05,39.98,39.98,36848.0,32.9382,32.9464,32.8888,32.8888,36848.0
2017-04-26 15:50:00,39.98,39.99,39.94,39.95,58099.0,32.8888,32.8971,32.8559,32.8642,58099.0
2017-04-26 15:55:00,39.95,40.0,39.94,39.98,96743.0,32.8642,32.9053,32.8559,32.8888,96743.0
2017-04-27 09:30:00,40.07,40.17,39.97,39.98,32042.0,32.9629,33.0451,32.8806,32.8888,32042.0
2017-04-27 09:35:00,40.0,40.07,40.0,40.05,1500.0,32.9053,32.9629,32.9053,32.9464,1500.0
2017-04-27 09:40:00,40.04,40.07,40.03,40.05,5959.0,32.9382,32.9629,32.93,32.9464,5959.0
2017-04-27 09:45:00,40.04,40.08,40.04,40.07,5228.0,32.9382,32.9711,32.9382,32.9629,5228.0
2017-04-27 09:50:00,40.07,40.08,40.0,40.01,26170.0,32.9629,32.9711,32.9053,32.9135,26170.0
2017-04-27 09:55:00,40.01,40.02,39.99,40.0,5692.0,32.9135,32.9218,32.8971,32.9053,5692.0
2017-04-27 10:00:00,40.0,40.01,39.96,39.97,11874.0,32.9053,32.9135,32.8724,32.8806,11874.0
2017-04-27 10:05:00,39.97,39.99,39.94,39.96,88312.0,32.8806,32.8971,32.8559,32.8724,88312.0
2017-04-27 10:10:00,39.97,40.06,39.95,40.06,50933.0,32.8806,32.9547,32.8642,32.9547,50933.0
2017-04-27 10:15:00,40.06,40.14,40.06,40.08,65952.0,32.9547,33.0205,32.9547,32.9711,65952.0
2017-04-27 10:20:00,40.08,40.15,40.07,40.15,26016.0,32.9711,33.0287,32.9629,33.0287,26016.0
2017-04-27 10:25:00,40.15,40.15,40.1,40.13,24342.0,33.0287,33.0287,32.9876,33.0122,24342.0
2017-04-27 10:30:00,40.13,40.24,40.13,40.21,207068.0,33.0122,33.1027,33.0122,33.0781,207068.0
2017-04-27 10:35:00,40.2,40.22,40.09,40.1,154540.0,33.0698,33.0863,32.9793,32.9876,154540.0
2017-04-27 10:40:00,40.1,40.13,40.09,40.11,16395.0,32.9876,33.0122,32.9793,32.9958,16395.0
2017-04-27 10:45:00,40.11,40.13,40.04,40.04,16306.0,32.9958,33.0122,32.9382,32.9382,16306.0
2017-04-27 10:50:00,40.04,40.04,39.91,39.96,88051.0,32.9382,32.9382,32.8313,32.8724,88051.0
2017-04-27 10:55:00,39.96,40.02,39.96,40.02,11150.0,32.8724,32.9218,32.8724,32.9218,11150.0
2017-04-27 11:00:00,40.02,40.03,40.01,40.02,8800.0,32.9218,32.93,32.9135,32.9218,8800.0
2017-04-27 11:05:00,40.02,40.05,40.0,40.0,17140.0,32.9218,32.9464,32.9053,32.9053,17140.0
2017-04-27 11:10:00,40.01,40.01,39.99,40.0,7447.0,32.9135,32.9135,32.8971,32.9053,7447.0
2017-04-27 11:15:00,40.01,40.02,39.98,39.98,8895.0,32.9135,32.9218,32.8888,32.8888,8895.0
2017-04-27 11:20:00,39.98,40.0,39.95,39.96,14176.0,32.8888,32.9053,32.8642,32.8724,14176.0
2017-04-27 11:25:00,39.97,39.97,39.93,39.93,20823.0,32.8806,32.8806,32.8477,32.8477,20823.0
2017-04-27 11:30:00,39.93,39.94,39.91,39.94,7657.0,32.8477,32.8559,32.8313,32.8559,7657.0
2017-04-27 11:35:00,39.93,39.96,39.92,39.93,9448.0,32.8477,32.8724,32.8395,32.8477,9448.0
2017-04-27 11:40:00,39.92,39.93,39.9,39.91,15272.0,32.8395,32.8477,32.823,32.8313,15272.0
2017-04-27 11:45:00,39.91,39.93,39.9,39.92,6677.0,32.8313,32.8477,32.823,32.8395,6677.0
2017-04-27 11:50:00,39.92,39.93,39.91,39.93,5375.0,32.8395,32.8477,32.8313,32.8477,5375.0
2017-04-27 11:55:00,39.93,39.95,39.93,39.94,7471.0,32.8477,32.8642,32.8477,32.8559,7471.0
2017-04-27 12:00:00,39.94,40.0,39.94,40.0,6050.0,32.8559,32.9053,32.8559,32.9053,6050.0
2017-04-27 12:05:00,40.0,40.0,39.95,39.97,10600.0,32.9053,32.9053,32.8642,32.8806,10600.0
2017-04-27 12:10:00,39.97,40.01,39.96,40.0,17194.0,32.8806,32.9135,32.8724,32.9053,17194.0
2017-04-27 12:15:00,40.01,40.01,40.0,40.01,5625.0,32.9135,32.9135,32.9053,32.9135,5625.0
2017-04-27 12:20:00,40.01,40.01,39.98,39.99,14208.0,32.9135,32.9135,32.8888,32.8971,14208.0
2017-04-27 12:25:00,39.99,40.0,39.97,39.98,12061.0,32.8971,32.9053,32.8806,32.8888,12061.0
2017-04-27 12:30:00,39.98,40.0,39.97,39.99,13801.0,32.8888,32.9053,32.8806,32.8971,13801.0
2017-04-27 12:35:00,40.0,40.0,39.98,39.99,7171.0,32.9053,32.9053,32.8888,32.8971,7171.0
2017-04-27 12:40:00,40.0,40.02,40.0,40.01,8371.0,32.9053,32.9218,32.9053,32.9135,8371.0
2017-04-27 12:45:00,40.01,40.03,40.0,40.02,6564.0,32.9135,32.93,32.9053,32.9218,6564.0
2017-04-27 12:50:00,40.02,40.06,40.02,40.05,6775.0,32.9218,32.9547,32.9218,32.9464,6775.0
2017-04-27 12:55:00,40.06,40.12,40.06,40.12,13056.0,32.9547,33.004,32.9547,33.004,13056.0
2017-04-27 13:00:00,40.11,40.13,40.09,40.1,22202.0,32.9958,33.0122,32.9793,32.9876,22202.0
2017-04-27 13:05:00,40.11,40.11,40.06,40.08,17433.0,32.9958,32.9958,32.9547,32.9711,17433.0
2017-04-27 13:10:00,40.08,40.1,40.08,40.09,8098.0,32.9711,32.9876,32.9711,32.9793,8098.0
2017-04-27 13:15:00,40.09,40.1,40.06,40.07,30647.0,32.9793,32.9876,32.9547,32.9629,30647.0
2017-04-27 13:20:00,40.07,40.09,40.07,40.08,10280.0,32.9629,32.9793,32.9629,32.9711,10280.0
2017-04-27 13:25:00,40.08,40.09,40.07,40.07,5107.0,32.9711,32.9793,32.9629,32.9629,5107.0
2017-04-27 13:30:00,40.08,40.08,40.06,40.07,2546.0,32.9711,32.9711,32.9547,32.9629,2546.0
2017-04-27 13:35:00,40.06,40.08,40.06,40.07,3700.0,32.9547,32.9711,32.9547,32.9629,3700.0
2017-04-27 13:40:00,40.07,40.08,40.04,40.04,9626.0,32.9629,32.9711,32.9382,32.9382,9626.0
2017-04-27 13:45:00,40.05,40.05,40.04,40.04,5900.0,32.9464,32.9464,32.9382,32.9382,5900.0
2017-04-27 13:50:00,40.05,40.06,40.04,40.04,11750.0,32.9464,32.9547,32.9382,32.9382,11750.0
2017-04-27 13:55:00,40.04,40.05,40.02,40.02,12925.0,32.9382,32.9464,32.9218,32.9218,12925.0
2017-04-27 14:00:00,40.02,40.04,40.02,40.02,6990.0,32.9218,32.9382,32.9218,32.9218,6990.0
2017-04-27 14:05:00,40.02,40.03,40.02,40.03,1300.0,32.9218,32.93,32.9218,32.93,1300.0
2017-04-27 14:10:00,40.03,40.04,40.02,40.03,9656.0,32.93,32.9382,32.9218,32.93,9656.0
2017-04-27 14:15:00,40.02,40.04,40.02,40.04,12328.0,32.9218,32.9382,32.9218,32.9382,12328.0
2017-04-27 14:20:00,40.03,40.04,40.03,40.03,2360.0,32.93,32.9382,32.93,32.93,2360.0
2017-04-27 14:25:00,40.03,40.04,40.0,40.01,122597.0,32.93,32.9382,32.9053,32.9135,122597.0
2017-04-27 14:30:00,40.01,40.08,40.01,40.08,17427.0,32.9135,32.9711,32.9135,32.9711,17427.0
2017-04-27 14:35:00,40.07,40.1,40.07,40.09,5125.0,32.9629,32.9876,32.9629,32.9793,5125.0
2017-04-27 14:40:00,40.09,40.11,40.09,40.1,8462.0,32.9793,32.9958,32.9793,32.9876,8462.0
2017-04-27 14:45:00,40.11,40.12,40.1,40.11,6961.0,32.9958,33.004,32.9876,32.9958,6961.0
2017-04-27 14:50:00,40.11,40.11,40.08,40.1,9009.0,32.9958,32.9958,32.9711,32.9876,9009.0
2017-04-27 14:55:00,40.11,40.14,40.11,40.14,6059.0,32.9958,33.0205,32.9958,33.0205,6059.0
2017-04-27 15:00:00,40.14,40.14,40.09,40.09,10756.0,33.0205,33.0205,32.9793,32.9793,10756.0
2017-04-27 15:05:00,40.09,40.11,40.09,40.1,11187.0,32.9793,32.9958,32.9793,32.9876,11187.0
2017-04-27 15:10:00,40.1,40.12,40.1,40.12,6268.0,32.9876,33.004,32.9876,33.004,6268.0
2017-04-27 15:15:00,40.11,40.13,40.11,40.13,12356.0,32.9958,33.0122,32.9958,33.0122,12356.0
2017-04-27 15:20:00,40.13,40.15,40.12,40.15,17794.0,33.0122,33.0287,33.004,33.0287,17794.0
2017-04-27 15:25:00,40.15,40.15,40.13,40.14,13606.0,33.0287,33.0287,33.0122,33.0205,13606.0
2017-04-27 15:30:00,40.13,40.15,40.12,40.12,18047.0,33.0122,33.0287,33.004,33.004,18047.0
2017-04-27 15:35:00,40.12,40.13,40.09,40.1,18740.0,33.004,33.0122,32.9793,32.9876,18740.0
2017-04-27 15:40:00,40.1,40.12,40.09,40.1,15107.0,32.9876,33.004,32.9793,32.9876,15107.0
2017-04-27 15:45:00,40.1,40.11,40.08,40.09,19811.0,32.9876,32.9958,32.9711,32.9793,19811.0
2017-04-27 15:50:00,40.08,40.09,40.06,40.09,44854.0,32.9711,32.9793,32.9547,32.9793,44854.0
2017-04-27 15:55:00,40.09,40.11,40.08,40.11,94963.0,32.9793,32.9958,32.9711,32.9958,94963.0
2017-04-28 09:30:00,40.11,40.11,40.06,40.07,21307.0,32.9958,32.9958,32.9547,32.9629,21307.0
2017-04-28 09:35:00,40.07,40.11,40.04,40.04,6730.0,32.9629,32.9958,32.9382,32.9382,6730.0
2017-04-28 09:40:00,40.05,40.07,40.02,40.06,6004.0,32.9464,32.9629,32.9218,32.9547,6004.0
2017-04-28 09:45:00,40.05,40.06,40.0,40.04,8238.0,32.9464,32.9547,32.9053,32.9382,8238.0
2017-04-28 09:50:00,40.04,40.05,40.02,40.04,5651.0,32.9382,32.9464,32.9218,32.9382,5651.0
2017-04-28 09:55:00,40.04,40.06,40.03,40.05,4694.0,32.9382,32.9547,32.93,32.9464,4694.0
2017-04-28 10:00:00,40.04,40.05,40.01,40.03,7506.0,32.9382,32.9464,32.9135,32.93,7506.0
2017-04-28 10:05:00,40.03,40.03,40.0,40.02,47002.0,32.93,32.93,32.9053,32.9218,47002.0
2017-04-28 10:10:00,40.02,40.03,39.99,39.99,3023.0,32.9218,32.93,32.8971,32.8971,3023.0
2017-04-28 10:15:00,39.99,39.99,39.95,39.95,5909.0,32.8971,32.8971,32.8642,32.8642,5909.0
2017-04-28 10:20:00,39.96,39.96,39.9,39.91,8801.0,32.8724,32.8724,32.823,32.8313,8801.0
2017-04-28 10:25:00,39.91,39.93,39.9,39.92,2889.0,32.8313,32.8477,32.823,32.8395,2889.0
2017-04-28 10:30:00,39.91,39.91,39.89,39.9,3447.0,32.8313,32.8313,32.8148,32.823,3447.0
2017-04-28 10:35:00,39.89,39.91,39.89,39.89,2831.0,32.8148,32.8313,32.8148,32.8148,2831.0
2017-04-28 10:40:00,39.89,39.9,39.87,39.88,6427.0,32.8148,32.823,32.7984,32.8066,6427.0
2017-04-28 10:45:00,39.88,39.88,39.86,39.87,6080.0,32.8066,32.8066,32.7901,32.7984,6080.0
2017-04-28 10:50:00,39.87,39.95,39.86,39.95,28289.0,32.7984,32.8642,32.7901,32.8642,28289.0
2017-04-28 10:55:00,39.94,39.96,39.9,39.91,51137.0,32.8559,32.8724,32.823,32.8313,51137.0
2017-04-28 11:00:00,39.92,39.95,39.91,39.93,24510.0,32.8395,32.8642,32.8313,32.8477,24510.0
2017-04-28 11:05:00,39.92,39.92,39.88,39.89,8617.0,32.8395,32.8395,32.8066,32.8148,8617.0
2017-04-28 11:10:00,39.89,39.9,39.85,39.86,6347.0,32.8148,32.823,32.7819,32.7901,6347.0
2017-04-28 11:15:00,39.86,39.87,39.85,39.87,4450.0,32.7901,32.7984,32.7819,32.7984,4450.0
2017-04-28 11:20:00,39.87,39.87,39.83,39.83,4491.0,32.7984,32.7984,32.7655,32.7655,4491.0
2017-04-28 11:25:00,39.83,39.86,39.83,39.85,8842.0,32.7655,32.7901,32.7655,32.7819,8842.0
2017-04-28 11:30:00,39.84,39.85,39.81,39.83,9821.0,32.7737,32.7819,32.749,32.7655,9821.0
2017-04-28 11:35:00,39.83,39.85,39.82,39.83,6160.0,32.7655,32.7819,32.7572,32.7655,6160.0
2017-04-28 11:40:00,39.83,39.84,39.79,39.8,11016.0,32.7655,32.7737,32.7325,32.7408,11016.0
2017-04-28 11:45:00,39.79,39.82,39.79,39.82,7653.0,32.7325,32.7572,32.7325,32.7572,7653.0
2017-04-28 11:50:00,39.83,39.86,39.83,39.85,1400.0,32.7655,32.7901,32.7655,32.7819,1400.0
2017-04-28 11:55:00,39.85,39.88,39.84,39.88,9408.0,32.7819,32.8066,32.7737,32.8066,9408.0
2017-04-28 12:00:00,39.88,39.89,39.87,39.89,1396.0,32.8066,32.8148,32.7984,32.8148,1396.0
2017-04-28 12:05:00,39.89,39.91,39.86,39.87,65151.0,32.8148,32.8313,32.7901,32.7984,65151.0
2017-04-28 12:10:00,39.87,39.87,39.83,39.83,6000.0,32.7984,32.7984,32.7655,32.7655,6000.0
2017-04-28 12:15:00,39.83,39.86,39.83,39.84,4378.0,32.7655,32.7901,32.7655,32.7737,4378.0
2017-04-28 12:20:00,39.84,39.86,39.84,39.85,2008.0,32.7737,32.7901,32.7737,32.7819,2008.0
2017-04-28 12:25:00,39.85,39.85,39.85,39.85,2101.0,32.7819,32.7819,32.7819,32.7819,2101.0
2017-04-28 12:30:00,39.84,39.84,39.81,39.81,4600.0,32.7737,32.7737,32.749,32.749,4600.0
2017-04-28 12:35:00,39.81,39.82,39.79,39.8,4716.0,32.749,32.7572,32.7325,32.7408,4716.0
2017-04-28 12:40:00,39.79,39.82,39.79,39.81,4550.0,32.7325,32.7572,32.7325,32.749,4550.0
2017-04-28 12:45:00,39.8,39.84,39.8,39.83,33202.0,32.7408,32.7737,32.7408,32.7655,33202.0
2017-04-28 12:50:00,39.83,39.85,39.8,39.8,46935.0,32.7655,32.7819,32.7408,32.7408,46935.0
2017-04-28 12:55:00,39.81,39.83,39.81,39.82,1388.0,32.749,32.7655,32.749,32.7572,1388.0
2017-04-28 13:00:00,39.82,39.83,39.8,39.83,3700.0,32.7572,32.7655,32.7408,32.7655,3700.0
2017-04-28 13:05:00,39.84,39.84,39.82,39.82,5368.0,32.7737,32.7737,32.7572,32.7572,5368.0
2017-04-28 13:10:00,39.82,39.82,39.81,39.82,2216.0,32.7572,32.7572,32.749,32.7572,2216.0
2017-04-28 13:15:00,39.83,39.84,39.8,39.8,6465.0,32.7655,32.7737,32.7408,32.7408,6465.0
2017-04-28 13:20:00,39.81,39.83,39.81,39.83,4720.0,32.749,32.7655,32.749,32.7655,4720.0
2017-04-28 13:25:00,39.83,39.83,39.81,39.82,3422.0,32.7655,32.7655,32.749,32.7572,3422.0
2017-04-28 13:30:00,39.82,39.83,39.81,39.83,2709.0,32.7572,32.7655,32.749,32.7655,2709.0
2017-04-28 13:35:00,39.82,39.82,39.8,39.8,15772.0,32.7572,32.7572,32.7408,32.7408,15772.0
2017-04-28 13:40:00,39.81,39.81,39.79,39.79,3378.0,32.749,32.749,32.7325,32.7325,3378.0
2017-04-28 13:45:00,39.8,39.8,39.76,39.76,7114.0,32.7408,32.7408,32.7079,32.7079,7114.0
2017-04-28 13:50:00,39.77,39.78,39.76,39.78,5685.0,32.7161,32.7243,32.7079,32.7243,5685.0
2017-04-28 13:55:00,39.78,39.79,39.77,39.79,6783.0,32.7243,32.7325,32.7161,32.7325,6783.0
2017-04-28 14:00:00,39.79,39.81,39.79,39.8,12341.0,32.7325,32.749,32.7325,32.7408,12341.0
2017-04-28 14:05:00,39.8,39.8,39.75,39.75,52396.0,32.7408,32.7408,32.6996,32.6996,52396.0
2017-04-28 14:10:00,39.75,39.76,39.73,39.73,7739.0,32.6996,32.7079,32.6832,32.6832,7739.0
2017-04-28 14:15:00,39.73,39.76,39.73,39.76,4643.0,32.6832,32.7079,32.6832,32.7079,4643.0
2017-04-28 14:20:00,39.77,39.77,39.74,39.75,14381.0,32.7161,32.7161,32.6914,32.6996,14381.0
2017-04-28 14:25:00,39.76,39.76,39.72,39.73,9528.0,32.7079,32.7079,32.675,32.6832,9528.0
2017-04-28 14:30:00,39.73,39.77,39.73,39.77,7300.0,32.6832,32.7161,32.6832,32.7161,7300.0
2017-04-28 14:35:00,39.77,39.77,39.76,39.76,7820.0,32.7161,32.7161,32.7079,32.7079,7820.0
2017-04-28 14:40:00,39.76,39.77,39.74,39.75,8779.0,32.7079,32.7161,32.6914,32.6996,8779.0
2017-04-28 14:45:00,39.75,39.76,39.74,39.76,4943.0,32.6996,32.7079,32.6914,32.7079,4943.0
2017-04-28 14:50:00,39.75,39.76,39.74,39.75,9440.0,32.6996,32.7079,32.6914,32.6996,9440.0
2017-04-28 14:55:00,39.75,39.76,39.73,39.75,11696.0,32.6996,32.7079,32.6832,32.6996,11696.0
2017-04-28 15:00:00,39.75,39.75,39.73,39.75,19440.0,32.6996,32.6996,32.6832,32.6996,19440.0
2017-04-28 15:05:00,39.75,39.78,39.74,39.78,7001.0,32.6996,32.7243,32.6914,32.7243,7001.0
2017-04-28 15:10:00,39.78,39.78,39.77,39.77,11470.0,32.7243,32.7243,32.7161,32.7161,11470.0
2017-04-28 15:15:00,39.77,39.78,39.76,39.77,8970.0,32.7161,32.7243,32.7079,32.7161,8970.0
2017-04-28 15:20:00,39.76,39.77,39.73,39.73,13869.0,32.7079,32.7161,32.6832,32.6832,13869.0
2017-04-28 15:25:00,39.73,39.74,39.72,39.74,14648.0,32.6832,32.6914,32.675,32.6914,14648.0
2017-04-28 15:30:00,39.73,39.77,39.72,39.76,16564.0,32.6832,32.7161,32.675,32.7079,16564.0
2017-04-28 15:35:00,39.76,39.77,39.74,39.75,16173.0,32.7079,32.7161,32.6914,32.6996,16173.0
2017-04-28 15:40:00,39.74,39.75,39.72,39.72,29561.0,32.6914,32.6996,32.675,32.675,29561.0
2017-04-28 15:45:00,39.72,39.73,39.69,39.7,25033.0,32.675,32.6832,32.6503,32.6585,25033.0
2017-04-28 15:50:00,39.7,39.74,39.69,39.72,41458.0,32.6585,32.6914,32.6503,32.675,41458.0
2017-04-28 15:55:00,39.73,39.75,39.72,39.73,157370.0,32.6832,32.6996,32.675,32.6832,157370.0
2017-05-01 09:30:00,39.83,39.83,39.7,39.77,24864.0,32.7655,32.7655,32.6585,32.7161,24864.0
2017-05-01 09:35:00,39.77,39.78,39.72,39.73,12871.0,32.7161,32.7243,32.675,32.6832,12871.0
2017-05-01 09:40:00,39.73,39.74,39.7,39.7,12008.0,32.6832,32.6914,32.6585,32.6585,12008.0
2017-05-01 09:45:00,39.71,39.72,39.66,39.66,12790.0,32.6667,32.675,32.6256,32.6256,12790.0
2017-05-01 09:50:00,39.67,39.71,39.67,39.7,11222.0,32.6338,32.6667,32.6338,32.6585,11222.0
2017-05-01 09:55:00,39.69,39.72,39.68,39.72,51110.0,32.6503,32.675,32.6421,32.675,51110.0
2017-05-01 10:00:00,39.7,39.71,39.64,39.64,16656.0,32.6585,32.6667,32.6092,32.6092,16656.0
2017-05-01 10:05:00,39.64,39.67,39.63,39.64,29567.0,32.6092,32.6338,32.6009,32.6092,29567.0
2017-05-01 10:10:00,39.63,39.63,39.58,39.6,18267.0,32.6009,32.6009,32.5598,32.5762,18267.0
2017-05-01 10:15:00,39.61,39.66,39.61,39.64,9385.0,32.5845,32.6256,32.5845,32.6092,9385.0
2017-05-01 10:20:00,39.63,39.63,39.59,39.59,9260.0,32.6009,32.6009,32.568,32.568,9260.0
2017-05-01 10:25:00,39.6,39.65,39.59,39.63,29402.0,32.5762,32.6174,32.568,32.6009,29402.0
2017-05-01 10:30:00,39.63,39.65,39.63,39.63,4002.0,32.6009,32.6174,32.6009,32.6009,4002.0
2017-05-01 10:35:00,39.63,39.67,39.62,39.66,9351.0,32.6009,32.6338,32.5927,32.6256,9351.0
2017-05-01 10:40:00,39.67,39.67,39.65,39.66,22016.0,32.6338,32.6338,32.6174,32.6256,22016.0
2017-05-01 10:45:00,39.67,39.68,39.64,39.67,33222.0,32.6338,32.6421,32.6092,32.6338,33222.0
2017-05-01 10:50:00,39.66,39.67,39.65,39.66,12725.0,32.6256,32.6338,32.6174,32.6256,12725.0
2017-05-01 10:55:00,39.67,39.71,39.66,39.7,30968.0,32.6338,32.6667,32.6256,32.6585,30968.0
2017-05-01 11:00:00,39.7,39.73,39.69,39.73,23223.0,32.6585,32.6832,32.6503,32.6832,23223.0
2017-05-01 11:05:00,39.73,39.74,39.71,39.71,20883.0,32.6832,32.6914,32.6667,32.6667,20883.0
2017-05-01 11:10:00,39.71,39.76,39.71,39.75,5876.0,32.6667,32.7079,32.6667,32.6996,5876.0
2017-05-01 11:15:00,39.75,39.76,39.74,39.74,5530.0,32.6996,32.7079,32.6914,32.6914,5530.0
2017-05-01 11:20:00,39.74,39.74,39.72,39.74,9622.0,32.6914,32.6914,32.675,32.6914,9622.0
2017-05-01 11:25:00,39.74,39.76,39.72,39.72,11327.0,32.6914,32.7079,32.675,32.675,11327.0
2017-05-01 11:30:00,39.72,39.75,39.72,39.73,13040.0,32.675,32.6996,32.675,32.6832,13040.0
2017-05-01 11:35:00,39.73,39.75,39.73,39.75,11700.0,32.6832,32.6996,32.6832,32.6996,11700.0
2017-05-01 11:40:00,39.75,39.78,39.74,39.78,13042.0,32.6996,32.7243,32.6914,32.7243,13042.0
2017-05-01 11:45:00,39.79,39.79,39.76,39.77,18753.0,32.7325,32.7325,32.7079,32.7161,18753.0
2017-05-01 11:50:00,39.76,39.78,39.75,39.78,15850.0,32.7079,32.7243,32.6996,32.7243,15850.0
2017-05-01 11:55:00,39.78,39.82,39.77,39.81,55217.0,32.7243,32.7572,32.7161,32.749,55217.0
2017-05-01 12:00:00,39.81,39.84,39.81,39.84,5351.0,32.749,32.7737,32.749,32.7737,5351.0
2017-05-01 12:05:00,39.83,39.86,39.83,39.85,26872.0,32.7655,32.7901,32.7655,32.7819,26872.0
2017-05-01 12:10:00,39.86,39.87,39.83,39.84,54809.0,32.7901,32.7984,32.7655,32.7737,54809.0
2017-05-01 12:15:00,39.85,39.85,39.79,39.8,46308.0,32.7819,32.7819,32.7325,32.7408,46308.0
2017-05-01 12:20:00,39.8,39.82,39.78,39.81,156228.0,32.7408,32.7572,32.7243,32.749,156228.0
2017-05-01 12:25:00,39.82,39.84,39.81,39.83,11775.0,32.7572,32.7737,32.749,32.7655,11775.0
2017-05-01 12:30:00,39.83,39.84,39.81,39.81,11886.0,32.7655,32.7737,32.749,32.749,11886.0
2017-05-01 12:35:00,39.81,39.81,39.78,39.8,9288.0,32.749,32.749,32.7243,32.7408,9288.0
2017-05-01 12:40:00,39.8,39.82,39.8,39.82,8115.0,32.7408,32.7572,32.7408,32.7572,8115.0
2017-05-01 12:45:00,39.82,39.83,39.8,39.8,10591.0,32.7572,32.7655,32.7408,32.7408,10591.0
2017-05-01 12:50:00,39.8,39.81,39.67,39.71,27939.0,32.7408,32.749,32.6338,32.6667,27939.0
2017-05-01 12:55:00,39.72,39.75,39.71,39.74,5105.0,32.675,32.6996,32.6667,32.6914,5105.0
2017-05-01 13:00:00,39.74,39.76,39.71,39.73,18314.0,32.6914,32.7079,32.6667,32.6832,18314.0
2017-05-01 13:05:00,39.73,39.77,39.72,39.76,9300.0,32.6832,32.7161,32.675,32.7079,9300.0
2017-05-01 13:10:00,39.76,39.76,39.74,39.76,8080.0,32.7079,32.7079,32.6914,32.7079,8080.0
2017-05-01 13:15:00,39.76,39.78,39.76,39.77,4264.0,32.7079,32.7243,32.7079,32.7161,4264.0
2017-05-01 13:20:00,39.78,39.81,39.77,39.8,25307.0,32.7243,32.749,32.7161,32.7408,25307.0
2017-05-01 13:25:00,39.8,39.81,39.78,39.8,7500.0,32.7408,32.749,32.7243,32.7408,7500.0
2017-05-01 13:30:00,39.8,39.8,39.77,39.8,20293.0,32.7408,32.7408,32.7161,32.7408,20293.0
2017-05-01 13:35:00,39.8,39.8,39.79,39.8,12139.0,32.7408,32.7408,32.7325,32.7408,12139.0
2017-05-01 13:40:00,39.8,39.82,39.8,39.82,4952.0,32.7408,32.7572,32.7408,32.7572,4952.0
2017-05-01 13:45:00,39.82,39.84,39.82,39.83,8667.0,32.7572,32.7737,32.7572,32.7655,8667.0
2017-05-01 13:50:00,39.84,39.84,39.82,39.84,5921.0,32.7737,32.7737,32.7572,32.7737,5921.0
2017-05-01 13:55:00,39.84,39.86,39.83,39.86,7851.0,32.7737,32.7901,32.7655,32.7901,7851.0
2017-05-01 14:00:00,39.87,39.88,39.86,39.87,15071.0,32.7984,32.8066,32.7901,32.7984,15071.0
2017-05-01 14:05:00,39.87,39.87,39.85,39.86,10967.0,32.7984,32.7984,32.7819,32.7901,10967.0
2017-05-01 14:10:00,39.87,39.89,39.85,39.89,17292.0,32.7984,32.8148,32.7819,32.8148,17292.0
2017-05-01 14:15:00,39.89,39.9,39.88,39.88,5604.0,32.8148,32.823,32.8066,32.8066,5604.0
2017-05-01 14:20:00,39.88,39.9,39.87,39.88,10783.0,32.8066,32.823,32.7984,32.8066,10783.0
2017-05-01 14:25:00,39.88,39.88,39.87,39.88,1800.0,32.8066,32.8066,32.7984,32.8066,1800.0
2017-05-01 14:30:00,39.87,39.88,39.85,39.86,10424.0,32.7984,32.8066,32.7819,32.7901,10424.0
2017-05-01 14:35:00,39.86,39.88,39.85,39.86,5805.0,32.7901,32.8066,32.7819,32.7901,5805.0
2017-05-01 14:40:00,39.86,39.86,39.83,39.84,8253.0,32.7901,32.7901,32.7655,32.7737,8253.0
2017-05-01 14:45:00,39.84,39.84,39.82,39.83,11805.0,32.7737,32.7737,32.7572,32.7655,11805.0
2017-05-01 14:50:00,39.84,39.86,39.83,39.85,7631.0,32.7737,32.7901,32.7655,32.7819,7631.0
2017-05-01 14:55:00,39.85,39.86,39.83,39.84,11126.0,32.7819,32.7901,32.7655,32.7737,11126.0
2017-05-01 15:00:00,39.85,39.85,39.83,39.84,6409.0,32.7819,32.7819,32.7655,32.7737,6409.0
2017-05-01 15:05:00,39.84,39.85,39.82,39.85,14997.0,32.7737,32.7819,32.7572,32.7819,14997.0
2017-05-01 15:10:00,39.85,39.87,39.85,39.87,15346.0,32.7819,32.7984,32.7819,32.7984,15346.0
2017-05-01 15:15:00,39.87,39.87,39.83,39.84,33744.0,32.7984,32.7984,32.7655,32.7737,33744.0
2017-05-01 15:20:00,39.84,39.86,39.83,39.85,13852.0,32.7737,32.7901,32.7655,32.7819,13852.0
2017-05-01 15:25:00,39.84,39.85,39.83,39.84,6801.0,32.7737,32.7819,32.7655,32.7737,6801.0
2017-05-01 15:30:00,39.83,39.86,39.83,39.86,27095.0,32.7655,32.7901,32.7655,32.7901,27095.0
2017-05-01 15:35:00,39.86,39.87,39.85,39.86,17359.0,32.7901,32.7984,32.7819,32.7901,17359.0
2017-05-01 15:40:00,39.86,39.86,39.85,39.86,8895.0,32.7901,32.7901,32.7819,32.7901,8895.0
2017-05-01 15:45:00,39.86,39.87,39.84,39.85,27687.0,32.7901,32.7984,32.7737,32.7819,27687.0
2017-05-01 15:50:00,39.84,39.85,39.81,39.81,35408.0,32.7737,32.7819,32.749,32.749,35408.0
2017-05-01 15:55:00,39.82,39.82,39.78,39.79,134738.0,32.7572,32.7572,32.7243,32.7325,134738.0
2017-05-02 09:30:00,39.81,39.84,39.79,39.82,16127.0,32.749,32.7737,32.7325,32.7572,16127.0
2017-05-02 09:35:00,39.82,39.87,39.81,39.86,13980.0,32.7572,32.7984,32.749,32.7901,13980.0
2017-05-02 09:40:00,39.85,39.87,39.81,39.83,13298.0,32.7819,32.7984,32.749,32.7655,13298.0
2017-05-02 09:45:00,39.83,39.85,39.75,39.78,9884.0,32.7655,32.7819,32.6996,32.7243,9884.0
2017-05-02 09:50:00,39.77,39.81,39.77,39.81,9661.0,32.7161,32.749,32.7161,32.749,9661.0
2017-05-02 09:55:00,39.81,39.82,39.73,39.74,13675.0,32.749,32.7572,32.6832,32.6914,13675.0
2017-05-02 10:00:00,39.74,39.79,39.7,39.78,29419.0,32.6914,32.7325,32.6585,32.7243,29419.0
2017-05-02 10:05:00,39.78,39.8,39.75,39.77,14180.0,32.7243,32.7408,32.6996,32.7161,14180.0
2017-05-02 10:10:00,39.77,39.77,39.74,39.75,7744.0,32.7161,32.7161,32.6914,32.6996,7744.0
2017-05-02 10:15:00,39.76,39.82,39.76,39.8,13147.0,32.7079,32.7572,32.7079,32.7408,13147.0
2017-05-02 10:20:00,39.8,39.82,39.79,39.81,7434.0,32.7408,32.7572,32.7325,32.749,7434.0
2017-05-02 10:25:00,39.81,39.84,39.8,39.83,8391.0,32.749,32.7737,32.7408,32.7655,8391.0
2017-05-02 10:30:00,39.83,39.84,39.8,39.83,16617.0,32.7655,32.7737,32.7408,32.7655,16617.0
2017-05-02 10:35:00,39.83,39.83,39.78,39.81,16624.0,32.7655,32.7655,32.7243,32.749,16624.0
2017-05-02 10:40:00,39.8,39.81,39.78,39.8,13427.0,32.7408,32.749,32.7243,32.7408,13427.0
2017-05-02 10:45:00,39.8,39.82,39.78,39.8,33151.0,32.7408,32.7572,32.7243,32.7408,33151.0
2017-05-02 10:50:00,39.8,39.84,39.79,39.83,8432.0,32.7408,32.7737,32.7325,32.7655,8432.0
2017-05-02 10:55:00,39.82,39.85,39.79,39.8,38258.0,32.7572,32.7819,32.7325,32.7408,38258.0
2017-05-02 11:00:00,39.79,39.8,39.75,39.77,79284.0,32.7325,32.7408,32.6996,32.7161,79284.0
2017-05-02 11:05:00,39.77,39.77,39.72,39.73,14673.0,32.7161,32.7161,32.675,32.6832,14673.0
2017-05-02 11:10:00,39.72,39.73,39.71,39.72,6715.0,32.675,32.6832,32.6667,32.675,6715.0
2017-05-02 11:15:00,39.72,39.76,39.71,39.76,17504.0,32.675,32.7079,32.6667,32.7079,17504.0
2017-05-02 11:20:00,39.75,39.8,39.75,39.75,29830.0,32.6996,32.7408,32.6996,32.6996,29830.0
2017-05-02 11:25:00,39.74,39.76,39.73,39.75,15106.0,32.6914,32.7079,32.6832,32.6996,15106.0
2017-05-02 11:30:00,39.74,39.76,39.72,39.75,11101.0,32.6914,32.7079,32.675,32.6996,11101.0
2017-05-02 11:35:00,39.75,39.75,39.72,39.73,8191.0,32.6996,32.6996,32.675,32.6832,8191.0
2017-05-02 11:40:00,39.73,39.75,39.73,39.73,5039.0,32.6832,32.6996,32.6832,32.6832,5039.0
2017-05-02 11:45:00,39.73,39.74,39.73,39.74,2742.0,32.6832,32.6914,32.6832,32.6914,2742.0
2017-05-02 11:50:00,39.73,39.73,39.7,39.71,11351.0,32.6832,32.6832,32.6585,32.6667,11351.0
2017-05-02 11:55:00,39.7,39.74,39.7,39.73,33467.0,32.6585,32.6914,32.6585,32.6832,33467.0
2017-05-02 12:00:00,39.74,39.77,39.73,39.75,28024.0,32.6914,32.7161,32.6832,32.6996,28024.0
2017-05-02 12:05:00,39.75,39.78,39.74,39.74,29610.0,32.6996,32.7243,32.6914,32.6914,29610.0
2017-05-02 12:10:00,39.74,39.76,39.72,39.73,8175.0,32.6914,32.7079,32.675,32.6832,8175.0
2017-05-02 12:15:00,39.73,39.74,39.71,39.71,22348.0,32.6832,32.6914,32.6667,32.6667,22348.0
2017-05-02 12:20:00,39.71,39.72,39.7,39.71,8462.0,32.6667,32.675,32.6585,32.6667,8462.0
2017-05-02 12:25:00,39.71,39.71,39.66,39.66,17496.0,32.6667,32.6667,32.6256,32.6256,17496.0
2017-05-02 12:30:00,39.66,39.67,39.63,39.64,32817.0,32.6256,32.6338,32.6009,32.6092,32817.0
2017-05-02 12:35:00,39.63,39.65,39.63,39.64,33211.0,32.6009,32.6174,32.6009,32.6092,33211.0
2017-05-02 12:40:00,39.65,39.65,39.58,39.6,54071.0,32.6174,32.6174,32.5598,32.5762,54071.0
2017-05-02 12:45:00,39.59,39.63,39.59,39.63,14827.0,32.568,32.6009,32.568,32.6009,14827.0
2017-05-02 12:50:00,39.63,39.65,39.63,39.63,4570.0,32.6009,32.6174,32.6009,32.6009,4570.0
2017-05-02 12:55:00,39.63,39.65,39.63,39.65,7155.0,32.6009,32.6174,32.6009,32.6174,7155.0
2017-05-02 13:00:00,39.64,39.64,39.61,39.61,6748.0,32.6092,32.6092,32.5845,32.5845,6748.0
2017-05-02 13:05:00,39.61,39.62,39.61,39.62,3400.0,32.5845,32.5927,32.5845,32.5927,3400.0
2017-05-02 13:10:00,39.62,39.62,39.61,39.62,4200.0,32.5927,32.5927,32.5845,32.5927,4200.0
2017-05-02 13:15:00,39.61,39.63,39.61,39.63,8255.0,32.5845,32.6009,32.5845,32.6009,8255.0
2017-05-02 13:20:00,39.63,39.63,39.62,39.63,2400.0,32.6009,32.6009,32.5927,32.6009,2400.0
2017-05-02 13:25:00,39.63,39.64,39.62,39.63,11263.0,32.6009,32.6092,32.5927,32.6009,11263.0
2017-05-02 13:30:00,39.63,39.63,39.61,39.61,6429.0,32.6009,32.6009,32.5845,32.5845,6429.0
2017-05-02 13:35:00,39.6,39.61,39.59,39.59,6973.0,32.5762,32.5845,32.568,32.568,6973.0
2017-05-02 13:40:00,39.6,39.6,39.58,39.58,10371.0,32.5762,32.5762,32.5598,32.5598,10371.0
2017-05-02 13:45:00,39.58,39.58,39.56,39.57,8296.0,32.5598,32.5598,32.5433,32.5516,8296.0
2017-05-02 13:50:00,39.57,39.59,39.57,39.59,23742.0,32.5516,32.568,32.5516,32.568,23742.0
2017-05-02 13:55:00,39.59,39.6,39.58,39.58,13913.0,32.568,32.5762,32.5598,32.5598,13913.0
2017-05-02 14:00:00,39.58,39.61,39.58,39.61,11247.0,32.5598,32.5845,32.5598,32.5845,11247.0
2017-05-02 14:05:00,39.61,39.61,39.58,39.59,23229.0,32.5845,32.5845,32.5598,32.568,23229.0
2017-05-02 14:10:00,39.59,39.59,39.57,39.58,12013.0,32.568,32.568,32.5516,32.5598,12013.0
2017-05-02 14:15:00,39.58,39.58,39.55,39.55,7897.0,32.5598,32.5598,32.5351,32.5351,7897.0
2017-05-02 14:20:00,39.55,39.55,39.53,39.54,8730.0,32.5351,32.5351,32.5187,32.5269,8730.0
2017-05-02 14:25:00,39.53,39.54,39.51,39.52,11353.0,32.5187,32.5269,32.5022,32.5104,11353.0
2017-05-02 14:30:00,39.52,39.53,39.49,39.51,34942.0,32.5104,32.5187,32.4858,32.5022,34942.0
2017-05-02 14:35:00,39.51,39.51,39.47,39.48,8870.0,32.5022,32.5022,32.4693,32.4775,8870.0
2017-05-02 14:40:00,39.48,39.49,39.46,39.47,45731.0,32.4775,32.4858,32.4611,32.4693,45731.0
2017-05-02 14:45:00,39.47,39.49,39.44,39.44,35860.0,32.4693,32.4858,32.4446,32.4446,35860.0
2017-05-02 14:50:00,39.45,39.47,39.44,39.44,11475.0,32.4529,32.4693,32.4446,32.4446,11475.0
2017-05-02 14:55:00,39.45,39.47,39.43,39.45,60992.0,32.4529,32.4693,32.4364,32.4529,60992.0
2017-05-02 15:00:00,39.46,39.46,39.44,39.45,12268.0,32.4611,32.4611,32.4446,32.4529,12268.0
2017-05-02 15:05:00,39.45,39.45,39.42,39.42,31836.0,32.4529,32.4529,32.4282,32.4282,31836.0
2017-05-02 15:10:00,39.43,39.45,39.42,39.45,17781.0,32.4364,32.4529,32.4282,32.4529,17781.0
2017-05-02 15:15:00,39.44,39.46,39.43,39.45,15576.0,32.4446,32.4611,32.4364,32.4529,15576.0
2017-05-02 15:20:00,39.45,39.47,39.44,39.47,23998.0,32.4529,32.4693,32.4446,32.4693,23998.0
2017-05-02 15:25:00,39.46,39.47,39.29,39.45,145047.0,32.4611,32.4693,32.3212,32.4529,145047.0
2017-05-02 15:30:00,39.44,39.48,39.43,39.45,28727.0,32.4446,32.4775,32.4364,32.4529,28727.0
2017-05-02 15:35:00,39.44,39.45,39.42,39.43,22271.0,32.4446,32.4529,32.4282,32.4364,22271.0
2017-05-02 15:40:00,39.43,39.43,39.4,39.41,41133.0,32.4364,32.4364,32.4117,32.4199,41133.0
2017-05-02 15:45:00,39.4,39.41,39.39,39.39,67659.0,32.4117,32.4199,32.4035,32.4035,67659.0
2017-05-02 15:50:00,39.4,39.41,39.36,39.37,149341.0,32.4117,32.4199,32.3788,32.387,149341.0
2017-05-02 15:55:00,39.37,39.4,39.35,39.4,483812.0,32.387,32.4117,32.3706,32.4117,483812.0
2017-05-03 09:30:00,39.41,39.67,39.37,39.65,66227.0,32.4199,32.6338,32.387,32.6174,66227.0
2017-05-03 09:35:00,39.65,40.03,39.65,40.03,364279.0,32.6174,32.93,32.6174,32.93,364279.0
2017-05-03 09:40:00,40.02,40.13,40.0,40.0,84190.0,32.9218,33.0122,32.9053,32.9053,84190.0
2017-05-03 09:45:00,39.98,40.01,39.89,39.94,110744.0,32.8888,32.9135,32.8148,32.8559,110744.0
2017-05-03 09:50:00,39.93,39.98,39.91,39.91,44636.0,32.8477,32.8888,32.8313,32.8313,44636.0
2017-05-03 09:55:00,39.91,39.98,39.83,39.97,63235.0,32.8313,32.8888,32.7655,32.8806,63235.0
2017-05-03 10:00:00,39.95,40.01,39.94,39.96,43896.0,32.8642,32.9135,32.8559,32.8724,43896.0
2017-05-03 10:05:00,39.97,40.02,39.96,40.0,29690.0,32.8806,32.9218,32.8724,32.9053,29690.0
2017-05-03 10:10:00,40.01,40.01,39.91,39.91,38787.0,32.9135,32.9135,32.8313,32.8313,38787.0
2017-05-03 10:15:00,39.91,39.92,39.88,39.89,74759.0,32.8313,32.8395,32.8066,32.8148,74759.0
2017-05-03 10:20:00,39.89,39.89,39.79,39.81,43388.0,32.8148,32.8148,32.7325,32.749,43388.0
2017-05-03 10:25:00,39.82,39.82,39.79,39.82,27027.0,32.7572,32.7572,32.7325,32.7572,27027.0
2017-05-03 10:30:00,39.83,39.86,39.78,39.79,17647.0,32.7655,32.7901,32.7243,32.7325,17647.0
2017-05-03 10:35:00,39.79,39.8,39.77,39.77,7052.0,32.7325,32.7408,32.7161,32.7161,7052.0
2017-05-03 10:40:00,39.77,39.77,39.75,39.77,6076.0,32.7161,32.7161,32.6996,32.7161,6076.0
2017-05-03 10:45:00,39.77,39.77,39.74,39.76,23094.0,32.7161,32.7161,32.6914,32.7079,23094.0
2017-05-03 10:50:00,39.76,39.76,39.72,39.73,77990.0,32.7079,32.7079,32.675,32.6832,77990.0
2017-05-03 10:55:00,39.73,39.75,39.72,39.73,25512.0,32.6832,32.6996,32.675,32.6832,25512.0
2017-05-03 11:00:00,39.73,39.77,39.69,39.69,27718.0,32.6832,32.7161,32.6503,32.6503,27718.0
2017-05-03 11:05:00,39.69,39.73,39.69,39.73,8177.0,32.6503,32.6832,32.6503,32.6832,8177.0
2017-05-03 11:10:00,39.73,39.73,39.72,39.73,6146.0,32.6832,32.6832,32.675,32.6832,6146.0
2017-05-03 11:15:00,39.73,39.75,39.73,39.75,16178.0,32.6832,32.6996,32.6832,32.6996,16178.0
2017-05-03 11:20:00,39.75,39.77,39.73,39.74,30476.0,32.6996,32.7161,32.6832,32.6914,30476.0
2017-05-03 11:25:00,39.74,39.75,39.7,39.7,6798.0,32.6914,32.6996,32.6585,32.6585,6798.0
2017-05-03 11:30:00,39.71,39.72,39.7,39.71,28647.0,32.6667,32.675,32.6585,32.6667,28647.0
2017-05-03 11:35:00,39.71,39.74,39.7,39.73,8792.0,32.6667,32.6914,32.6585,32.6832,8792.0
2017-05-03 11:40:00,39.74,39.75,39.69,39.69,31412.0,32.6914,32.6996,32.6503,32.6503,31412.0
2017-05-03 11:45:00,39.7,39.72,39.7,39.71,5221.0,32.6585,32.675,32.6585,32.6667,5221.0
2017-05-03 11:50:00,39.72,39.73,39.71,39.73,14489.0,32.675,32.6832,32.6667,32.6832,14489.0
2017-05-03 11:55:00,39.73,39.79,39.73,39.79,136892.0,32.6832,32.7325,32.6832,32.7325,136892.0
2017-05-03 12:00:00,39.8,39.81,39.79,39.8,21977.0,32.7408,32.749,32.7325,32.7408,21977.0
2017-05-03 12:05:00,39.8,39.8,39.79,39.8,4397.0,32.7408,32.7408,32.7325,32.7408,4397.0
2017-05-03 12:10:00,39.8,39.82,39.79,39.82,13978.0,32.7408,32.7572,32.7325,32.7572,13978.0
2017-05-03 12:15:00,39.82,39.84,39.81,39.84,10372.0,32.7572,32.7737,32.749,32.7737,10372.0
2017-05-03 12:20:00,39.84,39.84,39.79,39.79,12050.0,32.7737,32.7737,32.7325,32.7325,12050.0
2017-05-03 12:25:00,39.79,39.81,39.78,39.81,7412.0,32.7325,32.749,32.7243,32.749,7412.0
2017-05-03 12:30:00,39.8,39.82,39.79,39.8,9116.0,32.7408,32.7572,32.7325,32.7408,9116.0
2017-05-03 12:35:00,39.79,39.8,39.78,39.8,7961.0,32.7325,32.7408,32.7243,32.7408,7961.0
2017-05-03 12:40:00,39.8,39.83,39.8,39.81,11000.0,32.7408,32.7655,32.7408,32.749,11000.0
2017-05-03 12:45:00,39.81,39.83,39.8,39.82,20810.0,32.749,32.7655,32.7408,32.7572,20810.0
2017-05-03 12:50:00,39.81,39.82,39.78,39.78,8509.0,32.749,32.7572,32.7243,32.7243,8509.0
2017-05-03 12:55:00,39.79,39.83,39.78,39.83,14380.0,32.7325,32.7655,32.7243,32.7655,14380.0
2017-05-03 13:00:00,39.83,39.83,39.8,39.83,75092.0,32.7655,32.7655,32.7408,32.7655,75092.0
2017-05-03 13:05:00,39.83,39.83,39.81,39.82,18826.0,32.7655,32.7655,32.749,32.7572,18826.0
2017-05-03 13:10:00,39.82,39.87,39.82,39.86,30872.0,32.7572,32.7984,32.7572,32.7901,30872.0
2017-05-03 13:15:00,39.85,39.87,39.84,39.86,12800.0,32.7819,32.7984,32.7737,32.7901,12800.0
2017-05-03 13:20:00,39.87,39.89,39.85,39.86,33412.0,32.7984,32.8148,32.7819,32.7901,33412.0
2017-05-03 13:25:00,39.86,39.88,39.83,39.87,15901.0,32.7901,32.8066,32.7655,32.7984,15901.0
2017-05-03 13:30:00,39.88,39.89,39.87,39.89,15984.0,32.8066,32.8148,32.7984,32.8148,15984.0
2017-05-03 13:35:00,39.89,39.92,39.87,39.91,26642.0,32.8148,32.8395,32.7984,32.8313,26642.0
2017-05-03 13:40:00,39.91,39.94,39.9,39.93,11323.0,32.8313,32.8559,32.823,32.8477,11323.0
2017-05-03 13:45:00,39.93,39.94,39.91,39.93,21424.0,32.8477,32.8559,32.8313,32.8477,21424.0
2017-05-03 13:50:00,39.93,39.95,39.92,39.95,9208.0,32.8477,32.8642,32.8395,32.8642,9208.0
2017-05-03 13:55:00,39.95,39.97,39.92,39.97,23368.0,32.8642,32.8806,32.8395,32.8806,23368.0
2017-05-03 14:00:00,39.97,40.03,39.92,40.02,23838.0,32.8806,32.93,32.8395,32.9218,23838.0
2017-05-03 14:05:00,40.02,40.03,39.98,39.98,22121.0,32.9218,32.93,32.8888,32.8888,22121.0
2017-05-03 14:10:00,39.98,39.99,39.95,39.98,16509.0,32.8888,32.8971,32.8642,32.8888,16509.0
2017-05-03 14:15:00,39.98,39.99,39.9,39.93,28363.0,32.8888,32.8971,32.823,32.8477,28363.0
2017-05-03 14:20:00,39.93,39.94,39.91,39.91,20433.0,32.8477,32.8559,32.8313,32.8313,20433.0
2017-05-03 14:25:00,39.91,39.93,39.9,39.92,36334.0,32.8313,32.8477,32.823,32.8395,36334.0
2017-05-03 14:30:00,39.91,39.92,39.88,39.91,19634.0,32.8313,32.8395,32.8066,32.8313,19634.0
2017-05-03 14:35:00,39.91,39.91,39.89,39.91,17234.0,32.8313,32.8313,32.8148,32.8313,17234.0
2017-05-03 14:40:00,39.91,39.93,39.89,39.93,35240.0,32.8313,32.8477,32.8148,32.8477,35240.0
2017-05-03 14:45:00,39.93,39.95,39.92,39.95,19080.0,32.8477,32.8642,32.8395,32.8642,19080.0
2017-05-03 14:50:00,39.95,39.95,39.92,39.93,17694.0,32.8642,32.8642,32.8395,32.8477,17694.0
2017-05-03 14:55:00,39.93,39.94,39.91,39.91,51387.0,32.8477,32.8559,32.8313,32.8313,51387.0
2017-05-03 15:00:00,39.91,39.93,39.9,39.91,43888.0,32.8313,32.8477,32.823,32.8313,43888.0
2017-05-03 15:05:00,39.91,39.92,39.89,39.91,34790.0,32.8313,32.8395,32.8148,32.8313,34790.0
2017-05-03 15:10:00,39.91,39.92,39.89,39.9,16738.0,32.8313,32.8395,32.8148,32.823,16738.0
2017-05-03 15:15:00,39.89,39.91,39.87,39.91,40849.0,32.8148,32.8313,32.7984,32.8313,40849.0
2017-05-03 15:20:00,39.91,39.92,39.88,39.91,41965.0,32.8313,32.8395,32.8066,32.8313,41965.0
2017-05-03 15:25:00,39.91,39.96,39.9,39.96,53245.0,32.8313,32.8724,32.823,32.8724,53245.0
2017-05-03 15:30:00,39.96,40.01,39.95,40.01,56150.0,32.8724,32.9135,32.8642,32.9135,56150.0
2017-05-03 15:35:00,40.01,40.03,39.99,40.02,59122.0,32.9135,32.93,32.8971,32.9218,59122.0
2017-05-03 15:40:00,40.02,40.05,40.02,40.05,55752.0,32.9218,32.9464,32.9218,32.9464,55752.0
2017-05-03 15:45:00,40.05,40.05,40.04,40.04,61685.0,32.9464,32.9464,32.9382,32.9382,61685.0
2017-05-03 15:50:00,40.05,40.05,40.04,40.04,67446.0,32.9464,32.9464,32.9382,32.9382,67446.0
2017-05-03 15:55:00,40.05,40.08,40.03,40.04,243379.0,32.9464,32.9711,32.93,32.9382,243379.0
2017-05-04 09:30:00,40.18,40.25,40.15,40.21,34432.0,33.0534,33.111,33.0287,33.0781,34432.0
2017-05-04 09:35:00,40.21,40.28,40.2,40.24,67223.0,33.0781,33.1356,33.0698,33.1027,67223.0
2017-05-04 09:40:00,40.24,40.24,40.1,40.12,42523.0,33.1027,33.1027,32.9876,33.004,42523.0
2017-05-04 09:45:00,40.12,40.16,40.06,40.06,35302.0,33.004,33.0369,32.9547,32.9547,35302.0
2017-05-04 09:50:00,40.07,40.15,40.06,40.15,59047.0,32.9629,33.0287,32.9547,33.0287,59047.0
2017-05-04 09:55:00,40.15,40.16,40.1,40.12,20401.0,33.0287,33.0369,32.9876,33.004,20401.0
2017-05-04 10:00:00,40.13,40.14,40.01,40.02,23741.0,33.0122,33.0205,32.9135,32.9218,23741.0
2017-05-04 10:05:00,40.02,40.06,39.97,39.99,31582.0,32.9218,32.9547,32.8806,32.8971,31582.0
2017-05-04 10:10:00,40.0,40.04,39.99,40.04,18333.0,32.9053,32.9382,32.8971,32.9382,18333.0
2017-05-04 10:15:00,40.04,40.1,40.04,40.1,15963.0,32.9382,32.9876,32.9382,32.9876,15963.0
2017-05-04 10:20:00,40.1,40.13,40.09,40.12,21320.0,32.9876,33.0122,32.9793,33.004,21320.0
2017-05-04 10:25:00,40.13,40.14,40.09,40.12,17800.0,33.0122,33.0205,32.9793,33.004,17800.0
2017-05-04 10:30:00,40.12,40.13,40.1,40.12,16668.0,33.004,33.0122,32.9876,33.004,16668.0
2017-05-04 10:35:00,40.11,40.11,40.06,40.08,13263.0,32.9958,32.9958,32.9547,32.9711,13263.0
2017-05-04 10:40:00,40.07,40.09,40.07,40.09,21346.0,32.9629,32.9793,32.9629,32.9793,21346.0
2017-05-04 10:45:00,40.09,40.12,40.09,40.09,25742.0,32.9793,33.004,32.9793,32.9793,25742.0
2017-05-04 10:50:00,40.09,40.12,40.07,40.08,32956.0,32.9793,33.004,32.9629,32.9711,32956.0
2017-05-04 10:55:00,40.09,40.09,40.06,40.09,16702.0,32.9793,32.9793,32.9547,32.9793,16702.0
2017-05-04 11:00:00,40.08,40.13,40.08,40.13,38298.0,32.9711,33.0122,32.9711,33.0122,38298.0
2017-05-04 11:05:00,40.12,40.15,40.12,40.15,19707.0,33.004,33.0287,33.004,33.0287,19707.0
2017-05-04 11:10:00,40.14,40.17,40.13,40.16,40392.0,33.0205,33.0451,33.0122,33.0369,40392.0
2017-05-04 11:15:00,40.17,40.17,40.12,40.16,32345.0,33.0451,33.0451,33.004,33.0369,32345.0
2017-05-04 11:20:00,40.16,40.24,40.16,40.23,46692.0,33.0369,33.1027,33.0369,33.0945,46692.0
2017-05-04 11:25:00,40.23,40.25,40.19,40.2,20759.0,33.0945,33.111,33.0616,33.0698,20759.0
2017-05-04 11:30:00,40.21,40.22,40.18,40.2,18497.0,33.0781,33.0863,33.0534,33.0698,18497.0
2017-05-04 11:35:00,40.21,40.21,40.17,40.18,21948.0,33.0781,33.0781,33.0451,33.0534,21948.0
2017-05-04 11:40:00,40.19,40.19,40.17,40.19,21385.0,33.0616,33.0616,33.0451,33.0616,21385.0
2017-05-04 11:45:00,40.19,40.2,40.17,40.2,15728.0,33.0616,33.0698,33.0451,33.0698,15728.0
2017-05-04 11:50:00,40.21,40.22,40.19,40.2,16456.0,33.0781,33.0863,33.0616,33.0698,16456.0
2017-05-04 11:55:00,40.2,40.2,40.14,40.15,18537.0,33.0698,33.0698,33.0205,33.0287,18537.0
2017-05-04 12:00:00,40.15,40.17,40.09,40.1,42907.0,33.0287,33.0451,32.9793,32.9876,42907.0
2017-05-04 12:05:00,40.1,40.1,40.04,40.07,33673.0,32.9876,32.9876,32.9382,32.9629,33673.0
2017-05-04 12:10:00,40.06,40.06,39.97,39.97,50865.0,32.9547,32.9547,32.8806,32.8806,50865.0
2017-05-04 12:15:00,39.97,39.98,39.94,39.94,18800.0,32.8806,32.8888,32.8559,32.8559,18800.0
2017-05-04 12:20:00,39.94,39.96,39.93,39.96,19481.0,32.8559,32.8724,32.8477,32.8724,19481.0
2017-05-04 12:25:00,39.96,39.98,39.95,39.98,4260.0,32.8724,32.8888,32.8642,32.8888,4260.0
2017-05-04 12:30:00,39.98,39.98,39.96,39.98,14013.0,32.8888,32.8888,32.8724,32.8888,14013.0
2017-05-04 12:35:00,39.96,39.98,39.96,39.98,3801.0,32.8724,32.8888,32.8724,32.8888,3801.0
2017-05-04 12:40:00,39.98,40.0,39.98,39.99,13225.0,32.8888,32.9053,32.8888,32.8971,13225.0
2017-05-04 12:45:00,40.0,40.01,39.99,40.01,32586.0,32.9053,32.9135,32.8971,32.9135,32586.0
2017-05-04 12:50:00,40.01,40.02,40.0,40.02,24059.0,32.9135,32.9218,32.9053,32.9218,24059.0
2017-05-04 12:55:00,40.02,40.03,40.0,40.0,14528.0,32.9218,32.93,32.9053,32.9053,14528.0
2017-05-04 13:00:00,40.0,40.03,39.99,40.03,24490.0,32.9053,32.93,32.8971,32.93,24490.0
2017-05-04 13:05:00,40.03,40.04,40.01,40.02,28642.0,32.93,32.9382,32.9135,32.9218,28642.0
2017-05-04 13:10:00,40.02,40.04,40.01,40.04,24202.0,32.9218,32.9382,32.9135,32.9382,24202.0
2017-05-04 13:15:00,40.04,40.05,40.02,40.04,19011.0,32.9382,32.9464,32.9218,32.9382,19011.0
2017-05-04 13:20:00,40.04,40.06,40.03,40.05,20513.0,32.9382,32.9547,32.93,32.9464,20513.0
2017-05-04 13:25:00,40.04,40.05,40.03,40.04,19064.0,32.9382,32.9464,32.93,32.9382,19064.0
2017-05-04 13:30:00,40.05,40.06,40.03,40.04,7973.0,32.9464,32.9547,32.93,32.9382,7973.0
2017-05-04 13:35:00,40.04,40.09,40.04,40.08,28172.0,32.9382,32.9793,32.9382,32.9711,28172.0
2017-05-04 13:40:00,40.08,40.12,40.08,40.1,6449.0,32.9711,33.004,32.9711,32.9876,6449.0
2017-05-04 13:45:00,40.11,40.12,40.09,40.11,10179.0,32.9958,33.004,32.9793,32.9958,10179.0
2017-05-04 13:50:00,40.11,40.11,40.07,40.09,8127.0,32.9958,32.9958,32.9629,32.9793,8127.0
2017-05-04 13:55:00,40.09,40.1,40.09,40.1,4610.0,32.9793,32.9876,32.9793,32.9876,4610.0
2017-05-04 14:00:00,40.1,40.11,40.09,40.09,12734.0,32.9876,32.9958,32.9793,32.9793,12734.0
2017-05-04 14:05:00,40.09,40.1,40.08,40.09,5832.0,32.9793,32.9876,32.9711,32.9793,5832.0
2017-05-04 14:10:00,40.09,40.1,40.07,40.08,10100.0,32.9793,32.9876,32.9629,32.9711,10100.0
2017-05-04 14:15:00,40.08,40.11,40.06,40.08,33175.0,32.9711,32.9958,32.9547,32.9711,33175.0
2017-05-04 14:20:00,40.07,40.09,40.04,40.08,15273.0,32.9629,32.9793,32.9382,32.9711,15273.0
2017-05-04 14:25:00,40.08,40.11,40.08,40.11,7828.0,32.9711,32.9958,32.9711,32.9958,7828.0
2017-05-04 14:30:00,40.11,40.12,40.1,40.12,7370.0,32.9958,33.004,32.9876,33.004,7370.0
2017-05-04 14:35:00,40.12,40.12,40.09,40.12,15297.0,33.004,33.004,32.9793,33.004,15297.0
2017-05-04 14:40:00,40.12,40.13,40.11,40.11,12165.0,33.004,33.0122,32.9958,32.9958,12165.0
2017-05-04 14:45:00,40.12,40.15,40.11,40.14,18784.0,33.004,33.0287,32.9958,33.0205,18784.0
2017-05-04 14:50:00,40.14,40.14,40.12,40.13,19520.0,33.0205,33.0205,33.004,33.0122,19520.0
2017-05-04 14:55:00,40.13,40.14,40.11,40.14,26984.0,33.0122,33.0205,32.9958,33.0205,26984.0
2017-05-04 15:00:00,40.14,40.15,40.12,40.15,21280.0,33.0205,33.0287,33.004,33.0287,21280.0
2017-05-04 15:05:00,40.15,40.15,40.14,40.15,35580.0,33.0287,33.0287,33.0205,33.0287,35580.0
2017-05-04 15:10:00,40.15,40.16,40.14,40.16,34582.0,33.0287,33.0369,33.0205,33.0369,34582.0
2017-05-04 15:15:00,40.16,40.16,40.15,40.16,14249.0,33.0369,33.0369,33.0287,33.0369,14249.0
2017-05-04 15:20:00,40.16,40.16,40.14,40.16,32107.0,33.0369,33.0369,33.0205,33.0369,32107.0
2017-05-04 15:25:00,40.16,40.2,40.15,40.2,24227.0,33.0369,33.0698,33.0287,33.0698,24227.0
2017-05-04 15:30:00,40.19,40.24,40.19,40.23,43785.0,33.0616,33.1027,33.0616,33.0945,43785.0
2017-05-04 15:35:00,40.23,40.33,40.22,40.3,164804.0,33.0945,33.1768,33.0863,33.1521,164804.0
2017-05-04 15:40:00,40.3,40.37,40.27,40.29,95108.0,33.1521,33.2097,33.1274,33.1439,95108.0
2017-05-04 15:45:00,40.29,40.31,40.28,40.3,55634.0,33.1439,33.1603,33.1356,33.1521,55634.0
2017-05-04 15:50:00,40.31,40.34,40.3,40.32,101321.0,33.1603,33.185,33.1521,33.1685,101321.0
2017-05-04 15:55:00,40.33,40.38,40.32,40.36,258943.0,33.1768,33.2179,33.1685,33.2014,258943.0
2017-05-05 09:30:00,40.41,40.48,40.4,40.44,16751.0,33.2426,33.3002,33.2344,33.2673,16751.0
2017-05-05 09:35:00,40.44,40.46,40.41,40.44,22554.0,33.2673,33.2837,33.2426,33.2673,22554.0
2017-05-05 09:40:00,40.44,40.45,40.33,40.33,10054.0,33.2673,33.2755,33.1768,33.1768,10054.0
2017-05-05 09:45:00,40.34,40.37,40.34,40.34,19548.0,33.185,33.2097,33.185,33.185,19548.0
2017-05-05 09:50:00,40.34,40.36,40.32,40.34,19237.0,33.185,33.2014,33.1685,33.185,19237.0
2017-05-05 09:55:00,40.35,40.37,40.34,40.37,6663.0,33.1932,33.2097,33.185,33.2097,6663.0
2017-05-05 10:00:00,40.37,40.39,40.36,40.38,13292.0,33.2097,33.2261,33.2014,33.2179,13292.0
2017-05-05 10:05:00,40.38,40.48,40.37,40.46,109040.0,33.2179,33.3002,33.2097,33.2837,109040.0
2017-05-05 10:10:00,40.47,40.52,40.45,40.47,43726.0,33.2919,33.3331,33.2755,33.2919,43726.0
2017-05-05 10:15:00,40.47,40.49,40.44,40.46,18900.0,33.2919,33.3084,33.2673,33.2837,18900.0
2017-05-05 10:20:00,40.45,40.51,40.45,40.51,101932.0,33.2755,33.3248,33.2755,33.3248,101932.0
2017-05-05 10:25:00,40.5,40.51,40.44,40.47,35466.0,33.3166,33.3248,33.2673,33.2919,35466.0
2017-05-05 10:30:00,40.47,40.47,40.41,40.42,15391.0,33.2919,33.2919,33.2426,33.2508,15391.0
2017-05-05 10:35:00,40.42,40.46,40.4,40.44,70741.0,33.2508,33.2837,33.2344,33.2673,70741.0
2017-05-05 10:40:00,40.44,40.47,40.39,40.4,97989.0,33.2673,33.2919,33.2261,33.2344,97989.0
2017-05-05 10:45:00,40.39,40.44,40.37,40.42,75726.0,33.2261,33.2673,33.2097,33.2508,75726.0
2017-05-05 10:50:00,40.42,40.46,40.41,40.46,27031.0,33.2508,33.2837,33.2426,33.2837,27031.0
2017-05-05 10:55:00,40.46,40.48,40.44,40.48,22373.0,33.2837,33.3002,33.2673,33.3002,22373.0
2017-05-05 11:00:00,40.48,40.5,40.47,40.5,24442.0,33.3002,33.3166,33.2919,33.3166,24442.0
2017-05-05 11:05:00,40.5,40.55,40.49,40.53,46983.0,33.3166,33.3577,33.3084,33.3413,46983.0
2017-05-05 11:10:00,40.53,40.53,40.51,40.52,20918.0,33.3413,33.3413,33.3248,33.3331,20918.0
2017-05-05 11:15:00,40.53,40.55,40.52,40.55,19464.0,33.3413,33.3577,33.3331,33.3577,19464.0
2017-05-05 11:20:00,40.55,40.55,40.52,40.52,18030.0,33.3577,33.3577,33.3331,33.3331,18030.0
2017-05-05 11:25:00,40.52,40.57,40.52,40.55,28839.0,33.3331,33.3742,33.3331,33.3577,28839.0
2017-05-05 11:30:00,40.55,40.59,40.55,40.58,57402.0,33.3577,33.3907,33.3577,33.3824,57402.0
2017-05-05 11:35:00,40.58,40.59,40.57,40.58,13920.0,33.3824,33.3907,33.3742,33.3824,13920.0
2017-05-05 11:40:00,40.59,40.64,40.58,40.62,32574.0,33.3907,33.4318,33.3824,33.4153,32574.0
2017-05-05 11:45:00,40.62,40.65,40.6,40.62,32566.0,33.4153,33.44,33.3989,33.4153,32566.0
2017-05-05 11:50:00,40.62,40.65,40.59,40.65,23198.0,33.4153,33.44,33.3907,33.44,23198.0
2017-05-05 11:55:00,40.64,40.65,40.62,40.65,70254.0,33.4318,33.44,33.4153,33.44,70254.0
2017-05-05 12:00:00,40.64,40.68,40.64,40.68,60365.0,33.4318,33.4647,33.4318,33.4647,60365.0
2017-05-05 12:05:00,40.68,40.68,40.66,40.66,8056.0,33.4647,33.4647,33.4482,33.4482,8056.0
2017-05-05 12:10:00,40.66,40.66,40.57,40.58,151471.0,33.4482,33.4482,33.3742,33.3824,151471.0
2017-05-05 12:15:00,40.58,40.58,40.53,40.54,53069.0,33.3824,33.3824,33.3413,33.3495,53069.0
2017-05-05 12:20:00,40.54,40.54,40.5,40.5,33284.0,33.3495,33.3495,33.3166,33.3166,33284.0
2017-05-05 12:25:00,40.5,40.61,40.5,40.61,44685.0,33.3166,33.4071,33.3166,33.4071,44685.0
2017-05-05 12:30:00,40.61,40.61,40.59,40.61,30637.0,33.4071,33.4071,33.3907,33.4071,30637.0
2017-05-05 12:35:00,40.61,40.63,40.59,40.62,34158.0,33.4071,33.4236,33.3907,33.4153,34158.0
2017-05-05 12:40:00,40.61,40.62,40.59,40.61,20421.0,33.4071,33.4153,33.3907,33.4071,20421.0
2017-05-05 12:45:00,40.61,40.62,40.59,40.61,19004.0,33.4071,33.4153,33.3907,33.4071,19004.0
2017-05-05 12:50:00,40.6,40.6,40.59,40.59,19555.0,33.3989,33.3989,33.3907,33.3907,19555.0
2017-05-05 12:55:00,40.6,40.6,40.58,40.6,22692.0,33.3989,33.3989,33.3824,33.3989,22692.0
2017-05-05 13:00:00,40.59,40.6,40.57,40.57,14474.0,33.3907,33.3989,33.3742,33.3742,14474.0
2017-05-05 13:05:00,40.57,40.57,40.54,40.55,12073.0,33.3742,33.3742,33.3495,33.3577,12073.0
2017-05-05 13:10:00,40.55,40.55,40.53,40.54,12005.0,33.3577,33.3577,33.3413,33.3495,12005.0
2017-05-05 13:15:00,40.55,40.56,40.53,40.55,33831.0,33.3577,33.366,33.3413,33.3577,33831.0
2017-05-05 13:20:00,40.54,40.55,40.54,40.55,5900.0,33.3495,33.3577,33.3495,33.3577,5900.0
2017-05-05 13:25:00,40.55,40.57,40.54,40.55,17143.0,33.3577,33.3742,33.3495,33.3577,17143.0
2017-05-05 13:30:00,40.56,40.56,40.55,40.56,8700.0,33.366,33.366,33.3577,33.366,8700.0
2017-05-05 13:35:00,40.55,40.57,40.54,40.57,17803.0,33.3577,33.3742,33.3495,33.3742,17803.0
2017-05-05 13:40:00,40.57,40.58,40.56,40.57,15769.0,33.3742,33.3824,33.366,33.3742,15769.0
2017-05-05 13:45:00,40.57,40.58,40.56,40.57,18890.0,33.3742,33.3824,33.366,33.3742,18890.0
2017-05-05 13:50:00,40.57,40.58,40.56,40.57,56194.0,33.3742,33.3824,33.366,33.3742,56194.0
2017-05-05 13:55:00,40.57,40.57,40.55,40.55,17260.0,33.3742,33.3742,33.3577,33.3577,17260.0
2017-05-05 14:00:00,40.56,40.63,40.55,40.61,38899.0,33.366,33.4236,33.3577,33.4071,38899.0
2017-05-05 14:05:00,40.61,40.62,40.6,40.61,34630.0,33.4071,33.4153,33.3989,33.4071,34630.0
2017-05-05 14:10:00,40.6,40.61,40.58,40.59,77793.0,33.3989,33.4071,33.3824,33.3907,77793.0
2017-05-05 14:15:00,40.59,40.6,40.57,40.58,19378.0,33.3907,33.3989,33.3742,33.3824,19378.0
2017-05-05 14:20:00,40.58,40.58,40.55,40.58,30184.0,33.3824,33.3824,33.3577,33.3824,30184.0
2017-05-05 14:25:00,40.58,40.6,40.57,40.59,22385.0,33.3824,33.3989,33.3742,33.3907,22385.0
2017-05-05 14:30:00,40.59,40.59,40.57,40.58,12805.0,33.3907,33.3907,33.3742,33.3824,12805.0
2017-05-05 14:35:00,40.58,40.58,40.57,40.58,14840.0,33.3824,33.3824,33.3742,33.3824,14840.0
2017-05-05 14:40:00,40.58,40.61,40.57,40.61,30256.0,33.3824,33.4071,33.3742,33.4071,30256.0
2017-05-05 14:45:00,40.61,40.64,40.6,40.63,23568.0,33.4071,33.4318,33.3989,33.4236,23568.0
2017-05-05 14:50:00,40.62,40.63,40.6,40.61,21700.0,33.4153,33.4236,33.3989,33.4071,21700.0
2017-05-05 14:55:00,40.61,40.61,40.6,40.61,6417.0,33.4071,33.4071,33.3989,33.4071,6417.0
2017-05-05 15:00:00,40.6,40.61,40.59,40.61,18979.0,33.3989,33.4071,33.3907,33.4071,18979.0
2017-05-05 15:05:00,40.61,40.62,40.6,40.61,27383.0,33.4071,33.4153,33.3989,33.4071,27383.0
2017-05-05 15:10:00,40.61,40.62,40.6,40.62,24469.0,33.4071,33.4153,33.3989,33.4153,24469.0
2017-05-05 15:15:00,40.62,40.62,40.61,40.62,14140.0,33.4153,33.4153,33.4071,33.4153,14140.0
2017-05-05 15:20:00,40.62,40.62,40.61,40.62,56857.0,33.4153,33.4153,33.4071,33.4153,56857.0
2017-05-05 15:25:00,40.62,40.62,40.6,40.61,13128.0,33.4153,33.4153,33.3989,33.4071,13128.0
2017-05-05 15:30:00,40.6,40.62,40.6,40.62,55776.0,33.3989,33.4153,33.3989,33.4153,55776.0
2017-05-05 15:35:00,40.62,40.69,40.61,40.69,89238.0,33.4153,33.4729,33.4071,33.4729,89238.0
2017-05-05 15:40:00,40.69,40.71,40.67,40.7,157454.0,33.4729,33.4894,33.4565,33.4811,157454.0
2017-05-05 15:45:00,40.7,40.72,40.7,40.72,147781.0,33.4811,33.4976,33.4811,33.4976,147781.0
2017-05-05 15:50:00,40.71,40.72,40.71,40.71,87420.0,33.4894,33.4976,33.4894,33.4894,87420.0
2017-05-05 15:55:00,40.72,40.76,40.71,40.74,226295.0,33.4976,33.5305,33.4894,33.514,226295.0
2017-05-08 09:30:00,40.75,40.94,40.7,40.79,51770.0,33.5223,33.6786,33.4811,33.5552,51770.0
2017-05-08 09:35:00,40.81,40.89,40.76,40.89,61434.0,33.5716,33.6374,33.5305,33.6374,61434.0
2017-05-08 09:40:00,40.86,40.86,40.7,40.7,15291.0,33.6128,33.6128,33.4811,33.4811,15291.0
2017-05-08 09:45:00,40.71,40.73,40.69,40.7,7193.0,33.4894,33.5058,33.4729,33.4811,7193.0
2017-05-08 09:50:00,40.7,40.81,40.7,40.8,14742.0,33.4811,33.5716,33.4811,33.5634,14742.0
2017-05-08 09:55:00,40.8,40.84,40.77,40.84,51595.0,33.5634,33.5963,33.5387,33.5963,51595.0
2017-05-08 10:00:00,40.84,40.84,40.78,40.8,12973.0,33.5963,33.5963,33.547,33.5634,12973.0
2017-05-08 10:05:00,40.8,40.81,40.77,40.77,33243.0,33.5634,33.5716,33.5387,33.5387,33243.0
2017-05-08 10:10:00,40.77,40.78,40.73,40.77,33586.0,33.5387,33.547,33.5058,33.5387,33586.0
2017-05-08 10:15:00,40.78,40.8,40.77,40.8,18526.0,33.547,33.5634,33.5387,33.5634,18526.0
2017-05-08 10:20:00,40.8,40.83,40.8,40.83,24563.0,33.5634,33.5881,33.5634,33.5881,24563.0
2017-05-08 10:25:00,40.82,40.83,40.77,40.77,25709.0,33.5799,33.5881,33.5387,33.5387,25709.0
2017-05-08 10:30:00,40.77,40.78,40.73,40.73,30693.0,33.5387,33.547,33.5058,33.5058,30693.0
2017-05-08 10:35:00,40.73,40.74,40.66,40.7,73819.0,33.5058,33.514,33.4482,33.4811,73819.0
2017-05-08 10:40:00,40.7,40.73,40.69,40.73,16043.0,33.4811,33.5058,33.4729,33.5058,16043.0
2017-05-08 10:45:00,40.73,40.73,40.7,40.7,14125.0,33.5058,33.5058,33.4811,33.4811,14125.0
2017-05-08 10:50:00,40.71,40.71,40.65,40.66,26760.0,33.4894,33.4894,33.44,33.4482,26760.0
2017-05-08 10:55:00,40.66,40.72,40.65,40.72,13957.0,33.4482,33.4976,33.44,33.4976,13957.0
2017-05-08 11:00:00,40.72,40.73,40.68,40.69,10041.0,33.4976,33.5058,33.4647,33.4729,10041.0
2017-05-08 11:05:00,40.68,40.69,40.62,40.62,18233.0,33.4647,33.4729,33.4153,33.4153,18233.0
2017-05-08 11:10:00,40.62,40.62,40.6,40.62,15026.0,33.4153,33.4153,33.3989,33.4153,15026.0
2017-05-08 11:15:00,40.61,40.65,40.61,40.65,12300.0,33.4071,33.44,33.4071,33.44,12300.0
2017-05-08 11:20:00,40.64,40.65,40.57,40.58,12316.0,33.4318,33.44,33.3742,33.3824,12316.0
2017-05-08 11:25:00,40.57,40.59,40.55,40.58,14884.0,33.3742,33.3907,33.3577,33.3824,14884.0
2017-05-08 11:30:00,40.59,40.62,40.59,40.61,10545.0,33.3907,33.4153,33.3907,33.4071,10545.0
2017-05-08 11:35:00,40.61,40.62,40.58,40.62,62737.0,33.4071,33.4153,33.3824,33.4153,62737.0
2017-05-08 11:40:00,40.62,40.63,40.61,40.63,14310.0,33.4153,33.4236,33.4071,33.4236,14310.0
2017-05-08 11:45:00,40.62,40.63,40.61,40.61,9959.0,33.4153,33.4236,33.4071,33.4071,9959.0
2017-05-08 11:50:00,40.61,40.62,40.61,40.62,4703.0,33.4071,33.4153,33.4071,33.4153,4703.0
2017-05-08 11:55:00,40.61,40.62,40.59,40.59,18463.0,33.4071,33.4153,33.3907,33.3907,18463.0
2017-05-08 12:00:00,40.59,40.61,40.59,40.59,14484.0,33.3907,33.4071,33.3907,33.3907,14484.0
2017-05-08 12:05:00,40.59,40.6,40.57,40.59,29714.0,33.3907,33.3989,33.3742,33.3907,29714.0
2017-05-08 12:10:00,40.59,40.6,40.57,40.6,29186.0,33.3907,33.3989,33.3742,33.3989,29186.0
2017-05-08 12:15:00,40.59,40.6,40.57,40.59,9241.0,33.3907,33.3989,33.3742,33.3907,9241.0
2017-05-08 12:20:00,40.59,40.6,40.57,40.57,6500.0,33.3907,33.3989,33.3742,33.3742,6500.0
2017-05-08 12:25:00,40.58,40.6,40.57,40.58,10621.0,33.3824,33.3989,33.3742,33.3824,10621.0
2017-05-08 12:30:00,40.58,40.59,40.57,40.59,2110.0,33.3824,33.3907,33.3742,33.3907,2110.0
2017-05-08 12:35:00,40.59,40.6,40.58,40.6,11330.0,33.3907,33.3989,33.3824,33.3989,11330.0
2017-05-08 12:40:00,40.59,40.63,40.58,40.62,8254.0,33.3907,33.4236,33.3824,33.4153,8254.0
2017-05-08 12:45:00,40.62,40.64,40.61,40.61,78223.0,33.4153,33.4318,33.4071,33.4071,78223.0
2017-05-08 12:50:00,40.62,40.62,40.6,40.61,8499.0,33.4153,33.4153,33.3989,33.4071,8499.0
2017-05-08 12:55:00,40.61,40.61,40.57,40.58,11326.0,33.4071,33.4071,33.3742,33.3824,11326.0
2017-05-08 13:00:00,40.58,40.58,40.55,40.55,8704.0,33.3824,33.3824,33.3577,33.3577,8704.0
2017-05-08 13:05:00,40.56,40.57,40.55,40.57,8499.0,33.366,33.3742,33.3577,33.3742,8499.0
2017-05-08 13:10:00,40.57,40.58,40.56,40.57,14387.0,33.3742,33.3824,33.366,33.3742,14387.0
2017-05-08 13:15:00,40.56,40.59,40.56,40.58,10274.0,33.366,33.3907,33.366,33.3824,10274.0
2017-05-08 13:20:00,40.58,40.59,40.58,40.59,3132.0,33.3824,33.3907,33.3824,33.3907,3132.0
2017-05-08 13:25:00,40.58,40.59,40.58,40.59,11324.0,33.3824,33.3907,33.3824,33.3907,11324.0
2017-05-08 13:30:00,40.58,40.59,40.58,40.59,16274.0,33.3824,33.3907,33.3824,33.3907,16274.0
2017-05-08 13:35:00,40.59,40.6,40.58,40.59,12984.0,33.3907,33.3989,33.3824,33.3907,12984.0
2017-05-08 13:40:00,40.59,40.6,40.59,40.59,8549.0,33.3907,33.3989,33.3907,33.3907,8549.0
2017-05-08 13:45:00,40.6,40.61,40.59,40.61,24406.0,33.3989,33.4071,33.3907,33.4071,24406.0
2017-05-08 13:50:00,40.61,40.63,40.6,40.62,14308.0,33.4071,33.4236,33.3989,33.4153,14308.0
2017-05-08 13:55:00,40.62,40.63,40.61,40.61,3595.0,33.4153,33.4236,33.4071,33.4071,3595.0
2017-05-08 14:00:00,40.62,40.65,40.61,40.63,35586.0,33.4153,33.44,33.4071,33.4236,35586.0
2017-05-08 14:05:00,40.63,40.63,40.62,40.62,1737.0,33.4236,33.4236,33.4153,33.4153,1737.0
2017-05-08 14:10:00,40.62,40.62,40.58,40.59,26912.0,33.4153,33.4153,33.3824,33.3907,26912.0
2017-05-08 14:15:00,40.59,40.6,40.58,40.59,23412.0,33.3907,33.3989,33.3824,33.3907,23412.0
2017-05-08 14:20:00,40.6,40.6,40.59,40.6,7200.0,33.3989,33.3989,33.3907,33.3989,7200.0
2017-05-08 14:25:00,40.6,40.61,40.59,40.6,20345.0,33.3989,33.4071,33.3907,33.3989,20345.0
2017-05-08 14:30:00,40.6,40.6,40.59,40.6,26365.0,33.3989,33.3989,33.3907,33.3989,26365.0
2017-05-08 14:35:00,40.6,40.61,40.6,40.61,12786.0,33.3989,33.4071,33.3989,33.4071,12786.0
2017-05-08 14:40:00,40.6,40.61,40.59,40.59,33723.0,33.3989,33.4071,33.3907,33.3907,33723.0
2017-05-08 14:45:00,40.59,40.6,40.59,40.59,4900.0,33.3907,33.3989,33.3907,33.3907,4900.0
2017-05-08 14:50:00,40.59,40.6,40.59,40.59,10110.0,33.3907,33.3989,33.3907,33.3907,10110.0
2017-05-08 14:55:00,40.59,40.6,40.56,40.57,52956.0,33.3907,33.3989,33.366,33.3742,52956.0
2017-05-08 15:00:00,40.56,40.57,40.56,40.57,18520.0,33.366,33.3742,33.366,33.3742,18520.0
2017-05-08 15:05:00,40.56,40.57,40.53,40.54,12984.0,33.366,33.3742,33.3413,33.3495,12984.0
2017-05-08 15:10:00,40.55,40.57,40.54,40.57,9797.0,33.3577,33.3742,33.3495,33.3742,9797.0
2017-05-08 15:15:00,40.57,40.57,40.56,40.56,3700.0,33.3742,33.3742,33.366,33.366,3700.0
2017-05-08 15:20:00,40.56,40.56,40.51,40.51,32440.0,33.366,33.366,33.3248,33.3248,32440.0
2017-05-08 15:25:00,40.51,40.52,40.51,40.51,8127.0,33.3248,33.3331,33.3248,33.3248,8127.0
2017-05-08 15:30:00,40.52,40.53,40.51,40.52,27307.0,33.3331,33.3413,33.3248,33.3331,27307.0
2017-05-08 15:35:00,40.51,40.53,40.5,40.52,57370.0,33.3248,33.3413,33.3166,33.3331,57370.0
2017-05-08 15:40:00,40.52,40.52,40.51,40.52,7300.0,33.3331,33.3331,33.3248,33.3331,7300.0
2017-05-08 15:45:00,40.52,40.57,40.49,40.55,166279.0,33.3331,33.3742,33.3084,33.3577,166279.0
2017-05-08 15:50:00,40.55,40.61,40.54,40.58,129610.0,33.3577,33.4071,33.3495,33.3824,129610.0
2017-05-08 15:55:00,40.58,40.6,40.57,40.57,166787.0,33.3824,33.3989,33.3742,33.3742,166787.0
2017-05-09 09:30:00,40.52,40.65,40.52,40.55,22127.0,33.3331,33.44,33.3331,33.3577,22127.0
2017-05-09 09:35:00,40.55,40.55,40.5,40.5,10013.0,33.3577,33.3577,33.3166,33.3166,10013.0
2017-05-09 09:40:00,40.51,40.61,40.51,40.59,10703.0,33.3248,33.4071,33.3248,33.3907,10703.0
2017-05-09 09:45:00,40.58,40.59,40.55,40.58,14180.0,33.3824,33.3907,33.3577,33.3824,14180.0
2017-05-09 09:50:00,40.58,40.65,40.57,40.64,8833.0,33.3824,33.44,33.3742,33.4318,8833.0
2017-05-09 09:55:00,40.63,40.65,40.58,40.58,18695.0,33.4236,33.44,33.3824,33.3824,18695.0
2017-05-09 10:00:00,40.59,40.61,40.54,40.54,19487.0,33.3907,33.4071,33.3495,33.3495,19487.0
2017-05-09 10:05:00,40.54,40.59,40.52,40.59,30670.0,33.3495,33.3907,33.3331,33.3907,30670.0
2017-05-09 10:10:00,40.59,40.66,40.55,40.65,41904.0,33.3907,33.4482,33.3577,33.44,41904.0
2017-05-09 10:15:00,40.66,40.72,40.66,40.7,24929.0,33.4482,33.4976,33.4482,33.4811,24929.0
2017-05-09 10:20:00,40.69,40.7,40.67,40.69,10633.0,33.4729,33.4811,33.4565,33.4729,10633.0
2017-05-09 10:25:00,40.69,40.7,40.66,40.66,13474.0,33.4729,33.4811,33.4482,33.4482,13474.0
2017-05-09 10:30:00,40.66,40.67,40.62,40.63,23674.0,33.4482,33.4565,33.4153,33.4236,23674.0
2017-05-09 10:35:00,40.64,40.65,40.6,40.62,20170.0,33.4318,33.44,33.3989,33.4153,20170.0
2017-05-09 10:40:00,40.61,40.62,40.6,40.61,24758.0,33.4071,33.4153,33.3989,33.4071,24758.0
2017-05-09 10:45:00,40.6,40.64,40.59,40.61,46005.0,33.3989,33.4318,33.3907,33.4071,46005.0
2017-05-09 10:50:00,40.61,40.62,40.58,40.59,29352.0,33.4071,33.4153,33.3824,33.3907,29352.0
2017-05-09 10:55:00,40.59,40.6,40.58,40.59,13675.0,33.3907,33.3989,33.3824,33.3907,13675.0
2017-05-09 11:00:00,40.59,40.65,40.58,40.65,28190.0,33.3907,33.44,33.3824,33.44,28190.0
2017-05-09 11:05:00,40.65,40.67,40.64,40.66,12162.0,33.44,33.4565,33.4318,33.4482,12162.0
2017-05-09 11:10:00,40.66,40.67,40.66,40.66,7210.0,33.4482,33.4565,33.4482,33.4482,7210.0
2017-05-09 11:15:00,40.66,40.67,40.63,40.64,23495.0,33.4482,33.4565,33.4236,33.4318,23495.0
2017-05-09 11:20:00,40.64,40.65,40.62,40.64,15085.0,33.4318,33.44,33.4153,33.4318,15085.0
2017-05-09 11:25:00,40.63,40.64,40.63,40.63,11359.0,33.4236,33.4318,33.4236,33.4236,11359.0
2017-05-09 11:30:00,40.64,40.64,40.61,40.62,15751.0,33.4318,33.4318,33.4071,33.4153,15751.0
2017-05-09 11:35:00,40.62,40.62,40.61,40.61,7137.0,33.4153,33.4153,33.4071,33.4071,7137.0
2017-05-09 11:40:00,40.62,40.64,40.58,40.59,36833.0,33.4153,33.4318,33.3824,33.3907,36833.0
2017-05-09 11:45:00,40.59,40.62,40.59,40.62,16729.0,33.3907,33.4153,33.3907,33.4153,16729.0
2017-05-09 11:50:00,40.61,40.65,40.61,40.64,7618.0,33.4071,33.44,33.4071,33.4318,7618.0
2017-05-09 11:55:00,40.65,40.72,40.63,40.71,38416.0,33.44,33.4976,33.4236,33.4894,38416.0
2017-05-09 12:00:00,40.7,40.71,40.65,40.66,13614.0,33.4811,33.4894,33.44,33.4482,13614.0
2017-05-09 12:05:00,40.65,40.68,40.64,40.68,20896.0,33.44,33.4647,33.4318,33.4647,20896.0
2017-05-09 12:10:00,40.68,40.68,40.66,40.66,14554.0,33.4647,33.4647,33.4482,33.4482,14554.0
2017-05-09 12:15:00,40.66,40.68,40.65,40.68,17354.0,33.4482,33.4647,33.44,33.4647,17354.0
2017-05-09 12:20:00,40.68,40.68,40.65,40.67,24871.0,33.4647,33.4647,33.44,33.4565,24871.0
2017-05-09 12:25:00,40.67,40.67,40.66,40.66,15819.0,33.4565,33.4565,33.4482,33.4482,15819.0
2017-05-09 12:30:00,40.66,40.67,40.66,40.67,16450.0,33.4482,33.4565,33.4482,33.4565,16450.0
2017-05-09 12:35:00,40.66,40.67,40.61,40.62,23866.0,33.4482,33.4565,33.4071,33.4153,23866.0
2017-05-09 12:40:00,40.61,40.62,40.6,40.61,20448.0,33.4071,33.4153,33.3989,33.4071,20448.0
2017-05-09 12:45:00,40.61,40.66,40.61,40.66,16516.0,33.4071,33.4482,33.4071,33.4482,16516.0
2017-05-09 12:50:00,40.66,40.71,40.65,40.71,22204.0,33.4482,33.4894,33.44,33.4894,22204.0
2017-05-09 12:55:00,40.71,40.71,40.7,40.71,17300.0,33.4894,33.4894,33.4811,33.4894,17300.0
2017-05-09 13:00:00,40.71,40.71,40.7,40.71,9120.0,33.4894,33.4894,33.4811,33.4894,9120.0
2017-05-09 13:05:00,40.71,40.71,40.7,40.7,8375.0,33.4894,33.4894,33.4811,33.4811,8375.0
2017-05-09 13:10:00,40.7,40.71,40.69,40.69,20954.0,33.4811,33.4894,33.4729,33.4729,20954.0
2017-05-09 13:15:00,40.69,40.7,40.69,40.7,9217.0,33.4729,33.4811,33.4729,33.4811,9217.0
2017-05-09 13:20:00,40.69,40.7,40.69,40.7,22268.0,33.4729,33.4811,33.4729,33.4811,22268.0
2017-05-09 13:25:00,40.69,40.7,40.59,40.59,26286.0,33.4729,33.4811,33.3907,33.3907,26286.0
2017-05-09 13:30:00,40.59,40.64,40.59,40.62,20209.0,33.3907,33.4318,33.3907,33.4153,20209.0
2017-05-09 13:35:00,40.62,40.63,40.61,40.62,10035.0,33.4153,33.4236,33.4071,33.4153,10035.0
2017-05-09 13:40:00,40.61,40.63,40.6,40.63,11526.0,33.4071,33.4236,33.3989,33.4236,11526.0
2017-05-09 13:45:00,40.62,40.63,40.6,40.61,12550.0,33.4153,33.4236,33.3989,33.4071,12550.0
2017-05-09 13:50:00,40.61,40.64,40.6,40.63,9494.0,33.4071,33.4318,33.3989,33.4236,9494.0
2017-05-09 13:55:00,40.64,40.66,40.63,40.65,13577.0,33.4318,33.4482,33.4236,33.44,13577.0
2017-05-09 14:00:00,40.65,40.66,40.6,40.61,20020.0,33.44,33.4482,33.3989,33.4071,20020.0
2017-05-09 14:05:00,40.62,40.62,40.57,40.59,15343.0,33.4153,33.4153,33.3742,33.3907,15343.0
2017-05-09 14:10:00,40.59,40.6,40.57,40.59,12669.0,33.3907,33.3989,33.3742,33.3907,12669.0
2017-05-09 14:15:00,40.59,40.61,40.57,40.61,15459.0,33.3907,33.4071,33.3742,33.4071,15459.0
2017-05-09 14:20:00,40.6,40.61,40.54,40.57,27248.0,33.3989,33.4071,33.3495,33.3742,27248.0
2017-05-09 14:25:00,40.56,40.56,40.53,40.55,14487.0,33.366,33.366,33.3413,33.3577,14487.0
2017-05-09 14:30:00,40.54,40.55,40.53,40.54,6089.0,33.3495,33.3577,33.3413,33.3495,6089.0
2017-05-09 14:35:00,40.53,40.55,40.52,40.55,30933.0,33.3413,33.3577,33.3331,33.3577,30933.0
2017-05-09 14:40:00,40.54,40.55,40.52,40.55,12914.0,33.3495,33.3577,33.3331,33.3577,12914.0
2017-05-09 14:45:00,40.55,40.57,40.52,40.54,104812.0,33.3577,33.3742,33.3331,33.3495,104812.0
2017-05-09 14:50:00,40.54,40.55,40.53,40.53,10800.0,33.3495,33.3577,33.3413,33.3413,10800.0
2017-05-09 14:55:00,40.53,40.54,40.5,40.52,12700.0,33.3413,33.3495,33.3166,33.3331,12700.0
2017-05-09 15:00:00,40.52,40.52,40.5,40.51,14135.0,33.3331,33.3331,33.3166,33.3248,14135.0
2017-05-09 15:05:00,40.51,40.52,40.48,40.49,105703.0,33.3248,33.3331,33.3002,33.3084,105703.0
2017-05-09 15:10:00,40.48,40.49,40.46,40.48,28206.0,33.3002,33.3084,33.2837,33.3002,28206.0
2017-05-09 15:15:00,40.48,40.48,40.41,40.41,23715.0,33.3002,33.3002,33.2426,33.2426,23715.0
2017-05-09 15:20:00,40.41,40.43,40.39,40.4,28758.0,33.2426,33.259,33.2261,33.2344,28758.0
2017-05-09 15:25:00,40.39,40.4,40.37,40.4,33692.0,33.2261,33.2344,33.2097,33.2344,33692.0
2017-05-09 15:30:00,40.39,40.4,40.34,40.36,44043.0,33.2261,33.2344,33.185,33.2014,44043.0
2017-05-09 15:35:00,40.35,40.36,40.26,40.3,63165.0,33.1932,33.2014,33.1192,33.1521,63165.0
2017-05-09 15:40:00,40.29,40.3,40.23,40.25,50847.0,33.1439,33.1521,33.0945,33.111,50847.0
2017-05-09 15:45:00,40.25,40.29,40.24,40.29,45221.0,33.111,33.1439,33.1027,33.1439,45221.0
2017-05-09 15:50:00,40.28,40.29,40.27,40.27,88548.0,33.1356,33.1439,33.1274,33.1274,88548.0
2017-05-09 15:55:00,40.27,40.34,40.27,40.31,288101.0,33.1274,33.185,33.1274,33.1603,288101.0
2017-05-10 09:30:00,40.21,40.3,40.15,40.28,26081.0,33.0781,33.1521,33.0287,33.1356,26081.0
2017-05-10 09:35:00,40.29,40.31,40.25,40.3,15314.0,33.1439,33.1603,33.111,33.1521,15314.0
2017-05-10 09:40:00,40.3,40.34,40.3,40.31,6200.0,33.1521,33.185,33.1521,33.1603,6200.0
2017-05-10 09:45:00,40.31,40.32,40.28,40.32,21795.0,33.1603,33.1685,33.1356,33.1685,21795.0
2017-05-10 09:50:00,40.32,40.42,40.31,40.42,19000.0,33.1685,33.2508,33.1603,33.2508,19000.0
2017-05-10 09:55:00,40.42,40.42,40.4,40.4,9868.0,33.2508,33.2508,33.2344,33.2344,9868.0
2017-05-10 10:00:00,40.4,40.46,40.39,40.45,31665.0,33.2344,33.2837,33.2261,33.2755,31665.0
2017-05-10 10:05:00,40.46,40.47,40.45,40.46,6000.0,33.2837,33.2919,33.2755,33.2837,6000.0
2017-05-10 10:10:00,40.47,40.54,40.46,40.53,81466.0,33.2919,33.3495,33.2837,33.3413,81466.0
2017-05-10 10:15:00,40.53,40.55,40.48,40.48,42038.0,33.3413,33.3577,33.3002,33.3002,42038.0
2017-05-10 10:20:00,40.47,40.52,40.47,40.47,57294.0,33.2919,33.3331,33.2919,33.2919,57294.0
2017-05-10 10:25:00,40.47,40.47,40.41,40.42,17878.0,33.2919,33.2919,33.2426,33.2508,17878.0
2017-05-10 10:30:00,40.41,40.5,40.41,40.5,34620.0,33.2426,33.3166,33.2426,33.3166,34620.0
2017-05-10 10:35:00,40.5,40.52,40.47,40.47,25403.0,33.3166,33.3331,33.2919,33.2919,25403.0
2017-05-10 10:40:00,40.47,40.52,40.46,40.52,18398.0,33.2919,33.3331,33.2837,33.3331,18398.0
2017-05-10 10:45:00,40.52,40.54,40.49,40.5,31048.0,33.3331,33.3495,33.3084,33.3166,31048.0
2017-05-10 10:50:00,40.5,40.5,40.44,40.46,16597.0,33.3166,33.3166,33.2673,33.2837,16597.0
2017-05-10 10:55:00,40.47,40.48,40.43,40.48,35692.0,33.2919,33.3002,33.259,33.3002,35692.0
2017-05-10 11:00:00,40.48,40.52,40.47,40.51,16407.0,33.3002,33.3331,33.2919,33.3248,16407.0
2017-05-10 11:05:00,40.51,40.51,40.48,40.5,23457.0,33.3248,33.3248,33.3002,33.3166,23457.0
2017-05-10 11:10:00,40.5,40.51,40.48,40.5,16695.0,33.3166,33.3248,33.3002,33.3166,16695.0
2017-05-10 11:15:00,40.49,40.51,40.46,40.47,24382.0,33.3084,33.3248,33.2837,33.2919,24382.0
2017-05-10 11:20:00,40.46,40.47,40.46,40.47,4902.0,33.2837,33.2919,33.2837,33.2919,4902.0
2017-05-10 11:25:00,40.46,40.48,40.46,40.46,8608.0,33.2837,33.3002,33.2837,33.2837,8608.0
2017-05-10 11:30:00,40.47,40.49,40.44,40.44,20077.0,33.2919,33.3084,33.2673,33.2673,20077.0
2017-05-10 11:35:00,40.44,40.49,40.43,40.48,13760.0,33.2673,33.3084,33.259,33.3002,13760.0
2017-05-10 11:40:00,40.48,40.48,40.47,40.47,5032.0,33.3002,33.3002,33.2919,33.2919,5032.0
2017-05-10 11:45:00,40.47,40.48,40.42,40.45,12270.0,33.2919,33.3002,33.2508,33.2755,12270.0
2017-05-10 11:50:00,40.45,40.45,40.41,40.43,9534.0,33.2755,33.2755,33.2426,33.259,9534.0
2017-05-10 11:55:00,40.43,40.44,40.42,40.42,12270.0,33.259,33.2673,33.2508,33.2508,12270.0
2017-05-10 12:00:00,40.42,40.44,40.42,40.43,20278.0,33.2508,33.2673,33.2508,33.259,20278.0
2017-05-10 12:05:00,40.43,40.46,40.43,40.46,8693.0,33.259,33.2837,33.259,33.2837,8693.0
2017-05-10 12:10:00,40.46,40.47,40.45,40.47,9490.0,33.2837,33.2919,33.2755,33.2919,9490.0
2017-05-10 12:15:00,40.47,40.5,40.46,40.5,8681.0,33.2919,33.3166,33.2837,33.3166,8681.0
2017-05-10 12:20:00,40.5,40.51,40.49,40.49,13688.0,33.3166,33.3248,33.3084,33.3084,13688.0
2017-05-10 12:25:00,40.49,40.5,40.48,40.48,17276.0,33.3084,33.3166,33.3002,33.3002,17276.0
2017-05-10 12:30:00,40.49,40.57,40.48,40.55,55802.0,33.3084,33.3742,33.3002,33.3577,55802.0
2017-05-10 12:35:00,40.55,40.56,40.5,40.51,12379.0,33.3577,33.366,33.3166,33.3248,12379.0
2017-05-10 12:40:00,40.51,40.53,40.46,40.46,42705.0,33.3248,33.3413,33.2837,33.2837,42705.0
2017-05-10 12:45:00,40.47,40.5,40.46,40.49,13167.0,33.2919,33.3166,33.2837,33.3084,13167.0
2017-05-10 12:50:00,40.49,40.49,40.48,40.48,5500.0,33.3084,33.3084,33.3002,33.3002,5500.0
2017-05-10 12:55:00,40.49,40.49,40.48,40.48,4516.0,33.3084,33.3084,33.3002,33.3002,4516.0
2017-05-10 13:00:00,40.48,40.51,40.48,40.51,9750.0,33.3002,33.3248,33.3002,33.3248,9750.0
2017-05-10 13:05:00,40.51,40.51,40.48,40.48,12325.0,33.3248,33.3248,33.3002,33.3002,12325.0
2017-05-10 13:10:00,40.48,40.48,40.45,40.46,11900.0,33.3002,33.3002,33.2755,33.2837,11900.0
2017-05-10 13:15:00,40.45,40.49,40.44,40.48,32558.0,33.2755,33.3084,33.2673,33.3002,32558.0
2017-05-10 13:20:00,40.48,40.49,40.47,40.48,19331.0,33.3002,33.3084,33.2919,33.3002,19331.0
2017-05-10 13:25:00,40.47,40.49,40.47,40.48,6948.0,33.2919,33.3084,33.2919,33.3002,6948.0
2017-05-10 13:30:00,40.48,40.52,40.48,40.52,18790.0,33.3002,33.3331,33.3002,33.3331,18790.0
2017-05-10 13:35:00,40.5,40.53,40.5,40.52,6324.0,33.3166,33.3413,33.3166,33.3331,6324.0
2017-05-10 13:40:00,40.53,40.54,40.51,40.52,13725.0,33.3413,33.3495,33.3248,33.3331,13725.0
2017-05-10 13:45:00,40.52,40.55,40.52,40.55,4985.0,33.3331,33.3577,33.3331,33.3577,4985.0
2017-05-10 13:50:00,40.55,40.55,40.53,40.55,9906.0,33.3577,33.3577,33.3413,33.3577,9906.0
2017-05-10 13:55:00,40.55,40.56,40.55,40.56,7986.0,33.3577,33.366,33.3577,33.366,7986.0
2017-05-10 14:00:00,40.55,40.55,40.53,40.54,11507.0,33.3577,33.3577,33.3413,33.3495,11507.0
2017-05-10 14:05:00,40.54,40.56,40.54,40.56,11563.0,33.3495,33.366,33.3495,33.366,11563.0
2017-05-10 14:10:00,40.57,40.58,40.57,40.58,6675.0,33.3742,33.3824,33.3742,33.3824,6675.0
2017-05-10 14:15:00,40.58,40.58,40.57,40.57,4717.0,33.3824,33.3824,33.3742,33.3742,4717.0
2017-05-10 14:20:00,40.58,40.58,40.52,40.52,33876.0,33.3824,33.3824,33.3331,33.3331,33876.0
2017-05-10 14:25:00,40.53,40.54,40.51,40.53,26554.0,33.3413,33.3495,33.3248,33.3413,26554.0
2017-05-10 14:30:00,40.53,40.54,40.52,40.52,12805.0,33.3413,33.3495,33.3331,33.3331,12805.0
2017-05-10 14:35:00,40.53,40.55,40.52,40.53,42298.0,33.3413,33.3577,33.3331,33.3413,42298.0
2017-05-10 14:40:00,40.53,40.55,40.53,40.54,6572.0,33.3413,33.3577,33.3413,33.3495,6572.0
2017-05-10 14:45:00,40.55,40.55,40.52,40.53,11498.0,33.3577,33.3577,33.3331,33.3413,11498.0
2017-05-10 14:50:00,40.53,40.55,40.53,40.54,26043.0,33.3413,33.3577,33.3413,33.3495,26043.0
2017-05-10 14:55:00,40.55,40.57,40.54,40.57,20331.0,33.3577,33.3742,33.3495,33.3742,20331.0
2017-05-10 15:00:00,40.57,40.58,40.56,40.57,13344.0,33.3742,33.3824,33.366,33.3742,13344.0
2017-05-10 15:05:00,40.57,40.58,40.56,40.57,14267.0,33.3742,33.3824,33.366,33.3742,14267.0
2017-05-10 15:10:00,40.57,40.57,40.54,40.55,41428.0,33.3742,33.3742,33.3495,33.3577,41428.0
2017-05-10 15:15:00,40.55,40.55,40.5,40.51,17707.0,33.3577,33.3577,33.3166,33.3248,17707.0
2017-05-10 15:20:00,40.5,40.51,40.48,40.51,31489.0,33.3166,33.3248,33.3002,33.3248,31489.0
2017-05-10 15:25:00,40.5,40.51,40.48,40.48,16179.0,33.3166,33.3248,33.3002,33.3002,16179.0
2017-05-10 15:30:00,40.48,40.5,40.47,40.49,25830.0,33.3002,33.3166,33.2919,33.3084,25830.0
2017-05-10 15:35:00,40.49,40.5,40.47,40.49,24141.0,33.3084,33.3166,33.2919,33.3084,24141.0
2017-05-10 15:40:00,40.5,40.5,40.46,40.48,28621.0,33.3166,33.3166,33.2837,33.3002,28621.0
2017-05-10 15:45:00,40.48,40.48,40.45,40.47,84816.0,33.3002,33.3002,33.2755,33.2919,84816.0
2017-05-10 15:50:00,40.47,40.52,40.46,40.52,89749.0,33.2919,33.3331,33.2837,33.3331,89749.0
2017-05-10 15:55:00,40.52,40.54,40.51,40.53,270812.0,33.3331,33.3495,33.3248,33.3413,270812.0
2017-05-11 09:30:00,40.35,40.36,40.29,40.32,23975.0,33.1932,33.2014,33.1439,33.1685,23975.0
2017-05-11 09:35:00,40.32,40.37,40.32,40.32,24237.0,33.1685,33.2097,33.1685,33.1685,24237.0
2017-05-11 09:40:00,40.29,40.32,40.29,40.3,15080.0,33.1439,33.1685,33.1439,33.1521,15080.0
2017-05-11 09:45:00,40.27,40.3,40.22,40.22,63505.0,33.1274,33.1521,33.0863,33.0863,63505.0
2017-05-11 09:50:00,40.23,40.23,40.2,40.21,10839.0,33.0945,33.0945,33.0698,33.0781,10839.0
2017-05-11 09:55:00,40.2,40.2,40.17,40.19,10652.0,33.0698,33.0698,33.0451,33.0616,10652.0
2017-05-11 10:00:00,40.19,40.19,40.11,40.14,36050.0,33.0616,33.0616,32.9958,33.0205,36050.0
2017-05-11 10:05:00,40.16,40.19,40.16,40.19,5075.0,33.0369,33.0616,33.0369,33.0616,5075.0
2017-05-11 10:10:00,40.2,40.21,40.18,40.2,8235.0,33.0698,33.0781,33.0534,33.0698,8235.0
2017-05-11 10:15:00,40.2,40.22,40.14,40.14,18785.0,33.0698,33.0863,33.0205,33.0205,18785.0
2017-05-11 10:20:00,40.14,40.14,40.04,40.06,25784.0,33.0205,33.0205,32.9382,32.9547,25784.0
2017-05-11 10:25:00,40.06,40.08,40.04,40.05,12481.0,32.9547,32.9711,32.9382,32.9464,12481.0
2017-05-11 10:30:00,40.05,40.06,40.0,40.03,15309.0,32.9464,32.9547,32.9053,32.93,15309.0
2017-05-11 10:35:00,40.03,40.03,39.99,40.01,8751.0,32.93,32.93,32.8971,32.9135,8751.0
2017-05-11 10:40:00,40.02,40.1,40.02,40.1,13663.0,32.9218,32.9876,32.9218,32.9876,13663.0
2017-05-11 10:45:00,40.1,40.12,40.1,40.11,4085.0,32.9876,33.004,32.9876,32.9958,4085.0
2017-05-11 10:50:00,40.1,40.1,40.06,40.08,16877.0,32.9876,32.9876,32.9547,32.9711,16877.0
2017-05-11 10:55:00,40.08,40.11,40.07,40.11,13501.0,32.9711,32.9958,32.9629,32.9958,13501.0
2017-05-11 11:00:00,40.11,40.16,40.11,40.15,51702.0,32.9958,33.0369,32.9958,33.0287,51702.0
2017-05-11 11:05:00,40.16,40.18,40.14,40.18,25843.0,33.0369,33.0534,33.0205,33.0534,25843.0
2017-05-11 11:10:00,40.18,40.18,40.15,40.15,6542.0,33.0534,33.0534,33.0287,33.0287,6542.0
2017-05-11 11:15:00,40.15,40.18,40.15,40.16,11039.0,33.0287,33.0534,33.0287,33.0369,11039.0
2017-05-11 11:20:00,40.15,40.16,40.14,40.16,7856.0,33.0287,33.0369,33.0205,33.0369,7856.0
2017-05-11 11:25:00,40.16,40.16,40.15,40.16,4268.0,33.0369,33.0369,33.0287,33.0369,4268.0
2017-05-11 11:30:00,40.15,40.17,40.15,40.16,10702.0,33.0287,33.0451,33.0287,33.0369,10702.0
2017-05-11 11:35:00,40.16,40.18,40.15,40.15,18391.0,33.0369,33.0534,33.0287,33.0287,18391.0
2017-05-11 11:40:00,40.15,40.17,40.15,40.16,8061.0,33.0287,33.0451,33.0287,33.0369,8061.0
2017-05-11 11:45:00,40.15,40.16,40.13,40.14,11675.0,33.0287,33.0369,33.0122,33.0205,11675.0
2017-05-11 11:50:00,40.14,40.14,40.12,40.14,10534.0,33.0205,33.0205,33.004,33.0205,10534.0
2017-05-11 11:55:00,40.13,40.15,40.13,40.14,8017.0,33.0122,33.0287,33.0122,33.0205,8017.0
2017-05-11 12:00:00,40.15,40.15,40.14,40.15,1789.0,33.0287,33.0287,33.0205,33.0287,1789.0
2017-05-11 12:05:00,40.15,40.15,40.14,40.15,8026.0,33.0287,33.0287,33.0205,33.0287,8026.0
2017-05-11 12:10:00,40.15,40.19,40.13,40.19,14254.0,33.0287,33.0616,33.0122,33.0616,14254.0
2017-05-11 12:15:00,40.2,40.23,40.2,40.23,7080.0,33.0698,33.0945,33.0698,33.0945,7080.0
2017-05-11 12:20:00,40.24,40.24,40.21,40.24,17466.0,33.1027,33.1027,33.0781,33.1027,17466.0
2017-05-11 12:25:00,40.24,40.26,40.23,40.26,126434.0,33.1027,33.1192,33.0945,33.1192,126434.0
2017-05-11 12:30:00,40.26,40.27,40.24,40.27,69653.0,33.1192,33.1274,33.1027,33.1274,69653.0
2017-05-11 12:35:00,40.27,40.27,40.2,40.2,73683.0,33.1274,33.1274,33.0698,33.0698,73683.0
2017-05-11 12:40:00,40.2,40.2,40.16,40.17,12785.0,33.0698,33.0698,33.0369,33.0451,12785.0
2017-05-11 12:45:00,40.18,40.18,40.16,40.16,17135.0,33.0534,33.0534,33.0369,33.0369,17135.0
2017-05-11 12:50:00,40.16,40.17,40.14,40.16,21274.0,33.0369,33.0451,33.0205,33.0369,21274.0
2017-05-11 12:55:00,40.16,40.18,40.16,40.18,13773.0,33.0369,33.0534,33.0369,33.0534,13773.0
2017-05-11 13:00:00,40.18,40.2,40.17,40.19,3839.0,33.0534,33.0698,33.0451,33.0616,3839.0
2017-05-11 13:05:00,40.2,40.21,40.19,40.21,4183.0,33.0698,33.0781,33.0616,33.0781,4183.0
2017-05-11 13:10:00,40.21,40.21,40.2,40.21,1817.0,33.0781,33.0781,33.0698,33.0781,1817.0
2017-05-11 13:15:00,40.21,40.22,40.19,40.19,11629.0,33.0781,33.0863,33.0616,33.0616,11629.0
2017-05-11 13:20:00,40.2,40.21,40.19,40.19,6545.0,33.0698,33.0781,33.0616,33.0616,6545.0
2017-05-11 13:25:00,40.19,40.19,40.16,40.18,14923.0,33.0616,33.0616,33.0369,33.0534,14923.0
2017-05-11 13:30:00,40.18,40.19,40.18,40.19,2403.0,33.0534,33.0616,33.0534,33.0616,2403.0
2017-05-11 13:35:00,40.19,40.19,40.17,40.18,7620.0,33.0616,33.0616,33.0451,33.0534,7620.0
2017-05-11 13:40:00,40.17,40.21,40.17,40.21,9953.0,33.0451,33.0781,33.0451,33.0781,9953.0
2017-05-11 13:45:00,40.21,40.21,40.2,40.2,2400.0,33.0781,33.0781,33.0698,33.0698,2400.0
2017-05-11 13:50:00,40.2,40.22,40.2,40.21,4342.0,33.0698,33.0863,33.0698,33.0781,4342.0
2017-05-11 13:55:00,40.21,40.22,40.2,40.2,4646.0,33.0781,33.0863,33.0698,33.0698,4646.0
2017-05-11 14:00:00,40.21,40.22,40.2,40.22,8644.0,33.0781,33.0863,33.0698,33.0863,8644.0
2017-05-11 14:05:00,40.22,40.22,40.2,40.21,8276.0,33.0863,33.0863,33.0698,33.0781,8276.0
2017-05-11 14:10:00,40.2,40.21,40.19,40.21,9967.0,33.0698,33.0781,33.0616,33.0781,9967.0
2017-05-11 14:15:00,40.22,40.27,40.21,40.26,14418.0,33.0863,33.1274,33.0781,33.1192,14418.0
2017-05-11 14:20:00,40.27,40.27,40.25,40.26,13911.0,33.1274,33.1274,33.111,33.1192,13911.0
2017-05-11 14:25:00,40.26,40.26,40.24,40.24,10097.0,33.1192,33.1192,33.1027,33.1027,10097.0
2017-05-11 14:30:00,40.24,40.27,40.24,40.27,31594.0,33.1027,33.1274,33.1027,33.1274,31594.0
2017-05-11 14:35:00,40.27,40.27,40.25,40.26,15577.0,33.1274,33.1274,33.111,33.1192,15577.0
2017-05-11 14:40:00,40.26,40.29,40.25,40.29,13823.0,33.1192,33.1439,33.111,33.1439,13823.0
2017-05-11 14:45:00,40.28,40.29,40.27,40.29,12036.0,33.1356,33.1439,33.1274,33.1439,12036.0
2017-05-11 14:50:00,40.28,40.31,40.28,40.29,28260.0,33.1356,33.1603,33.1356,33.1439,28260.0
2017-05-11 14:55:00,40.29,40.29,40.26,40.27,15911.0,33.1439,33.1439,33.1192,33.1274,15911.0
2017-05-11 15:00:00,40.27,40.28,40.26,40.27,15797.0,33.1274,33.1356,33.1192,33.1274,15797.0
2017-05-11 15:05:00,40.27,40.27,40.26,40.27,7294.0,33.1274,33.1274,33.1192,33.1274,7294.0
2017-05-11 15:10:00,40.27,40.27,40.26,40.27,11822.0,33.1274,33.1274,33.1192,33.1274,11822.0
2017-05-11 15:15:00,40.27,40.28,40.25,40.26,45384.0,33.1274,33.1356,33.111,33.1192,45384.0
2017-05-11 15:20:00,40.25,40.26,40.23,40.25,23421.0,33.111,33.1192,33.0945,33.111,23421.0
2017-05-11 15:25:00,40.25,40.25,40.24,40.25,17624.0,33.111,33.111,33.1027,33.111,17624.0
2017-05-11 15:30:00,40.24,40.27,40.24,40.27,20775.0,33.1027,33.1274,33.1027,33.1274,20775.0
2017-05-11 15:35:00,40.27,40.28,40.25,40.27,79009.0,33.1274,33.1356,33.111,33.1274,79009.0
2017-05-11 15:40:00,40.27,40.28,40.27,40.27,19988.0,33.1274,33.1356,33.1274,33.1274,19988.0
2017-05-11 15:45:00,40.27,40.27,40.25,40.27,59678.0,33.1274,33.1274,33.111,33.1274,59678.0
2017-05-11 15:50:00,40.27,40.28,40.24,40.25,91027.0,33.1274,33.1356,33.1027,33.111,91027.0
2017-05-11 15:55:00,40.25,40.25,40.23,40.24,199466.0,33.111,33.111,33.0945,33.1027,199466.0
2017-05-12 09:30:00,40.1,40.19,39.91,40.07,39433.0,32.9876,33.0616,32.8313,32.9629,39433.0
2017-05-12 09:35:00,40.07,40.13,40.06,40.1,14596.0,32.9629,33.0122,32.9547,32.9876,14596.0
2017-05-12 09:40:00,40.1,40.13,40.09,40.12,25323.0,32.9876,33.0122,32.9793,33.004,25323.0
2017-05-12 09:45:00,40.12,40.17,40.11,40.14,27482.0,33.004,33.0451,32.9958,33.0205,27482.0
2017-05-12 09:50:00,40.15,40.2,40.14,40.2,27798.0,33.0287,33.0698,33.0205,33.0698,27798.0
2017-05-12 09:55:00,40.2,40.23,40.2,40.2,17210.0,33.0698,33.0945,33.0698,33.0698,17210.0
2017-05-12 10:00:00,40.21,40.22,40.16,40.17,25782.0,33.0781,33.0863,33.0369,33.0451,25782.0
2017-05-12 10:05:00,40.17,40.19,40.16,40.18,13057.0,33.0451,33.0616,33.0369,33.0534,13057.0
2017-05-12 10:10:00,40.18,40.21,40.17,40.2,8163.0,33.0534,33.0781,33.0451,33.0698,8163.0
2017-05-12 10:15:00,40.21,40.21,40.16,40.17,18442.0,33.0781,33.0781,33.0369,33.0451,18442.0
2017-05-12 10:20:00,40.17,40.22,40.16,40.22,11268.0,33.0451,33.0863,33.0369,33.0863,11268.0
2017-05-12 10:25:00,40.22,40.22,40.16,40.21,15088.0,33.0863,33.0863,33.0369,33.0781,15088.0
2017-05-12 10:30:00,40.21,40.22,40.19,40.2,11837.0,33.0781,33.0863,33.0616,33.0698,11837.0
2017-05-12 10:35:00,40.2,40.22,40.19,40.22,11090.0,33.0698,33.0863,33.0616,33.0863,11090.0
2017-05-12 10:40:00,40.22,40.24,40.21,40.23,102042.0,33.0863,33.1027,33.0781,33.0945,102042.0
2017-05-12 10:45:00,40.23,40.3,40.23,40.29,32157.0,33.0945,33.1521,33.0945,33.1439,32157.0
2017-05-12 10:50:00,40.29,40.3,40.24,40.25,18577.0,33.1439,33.1521,33.1027,33.111,18577.0
2017-05-12 10:55:00,40.25,40.27,40.23,40.24,9621.0,33.111,33.1274,33.0945,33.1027,9621.0
2017-05-12 11:00:00,40.24,40.24,40.2,40.23,10788.0,33.1027,33.1027,33.0698,33.0945,10788.0
2017-05-12 11:05:00,40.24,40.28,40.24,40.25,9265.0,33.1027,33.1356,33.1027,33.111,9265.0
2017-05-12 11:10:00,40.25,40.26,40.24,40.25,6923.0,33.111,33.1192,33.1027,33.111,6923.0
2017-05-12 11:15:00,40.23,40.24,40.22,40.23,6738.0,33.0945,33.1027,33.0863,33.0945,6738.0
2017-05-12 11:20:00,40.23,40.24,40.21,40.23,7485.0,33.0945,33.1027,33.0781,33.0945,7485.0
2017-05-12 11:25:00,40.22,40.23,40.17,40.2,17908.0,33.0863,33.0945,33.0451,33.0698,17908.0
2017-05-12 11:30:00,40.19,40.25,40.17,40.24,69668.0,33.0616,33.111,33.0451,33.1027,69668.0
2017-05-12 11:35:00,40.24,40.26,40.23,40.25,10958.0,33.1027,33.1192,33.0945,33.111,10958.0
2017-05-12 11:40:00,40.25,40.26,40.23,40.25,9656.0,33.111,33.1192,33.0945,33.111,9656.0
2017-05-12 11:45:00,40.25,40.25,40.19,40.19,22473.0,33.111,33.111,33.0616,33.0616,22473.0
2017-05-12 11:50:00,40.19,40.2,40.18,40.19,7502.0,33.0616,33.0698,33.0534,33.0616,7502.0
2017-05-12 11:55:00,40.18,40.18,40.17,40.18,2500.0,33.0534,33.0534,33.0451,33.0534,2500.0
2017-05-12 12:00:00,40.17,40.18,40.14,40.15,14469.0,33.0451,33.0534,33.0205,33.0287,14469.0
2017-05-12 12:05:00,40.15,40.15,40.13,40.14,5742.0,33.0287,33.0287,33.0122,33.0205,5742.0
2017-05-12 12:10:00,40.14,40.16,40.12,40.15,14015.0,33.0205,33.0369,33.004,33.0287,14015.0
2017-05-12 12:15:00,40.14,40.15,40.14,40.15,5444.0,33.0205,33.0287,33.0205,33.0287,5444.0
2017-05-12 12:20:00,40.15,40.15,40.14,40.15,951.0,33.0287,33.0287,33.0205,33.0287,951.0
2017-05-12 12:25:00,40.15,40.15,40.13,40.14,5739.0,33.0287,33.0287,33.0122,33.0205,5739.0
2017-05-12 12:30:00,40.14,40.14,40.13,40.14,2074.0,33.0205,33.0205,33.0122,33.0205,2074.0
2017-05-12 12:35:00,40.14,40.15,40.13,40.13,8232.0,33.0205,33.0287,33.0122,33.0122,8232.0
2017-05-12 12:40:00,40.14,40.15,40.13,40.15,13590.0,33.0205,33.0287,33.0122,33.0287,13590.0
2017-05-12 12:45:00,40.15,40.15,40.14,40.15,4043.0,33.0287,33.0287,33.0205,33.0287,4043.0
2017-05-12 12:50:00,40.15,40.15,40.12,40.13,9433.0,33.0287,33.0287,33.004,33.0122,9433.0
2017-05-12 12:55:00,40.12,40.13,40.1,40.12,15656.0,33.004,33.0122,32.9876,33.004,15656.0
2017-05-12 13:00:00,40.12,40.13,40.09,40.09,6950.0,33.004,33.0122,32.9793,32.9793,6950.0
2017-05-12 13:05:00,40.09,40.11,40.09,40.11,6204.0,32.9793,32.9958,32.9793,32.9958,6204.0
2017-05-12 13:10:00,40.1,40.12,40.1,40.11,3225.0,32.9876,33.004,32.9876,32.9958,3225.0
2017-05-12 13:15:00,40.11,40.13,40.11,40.13,2752.0,32.9958,33.0122,32.9958,33.0122,2752.0
2017-05-12 13:20:00,40.13,40.13,40.11,40.13,11617.0,33.0122,33.0122,32.9958,33.0122,11617.0
2017-05-12 13:25:00,40.13,40.13,40.08,40.1,12670.0,33.0122,33.0122,32.9711,32.9876,12670.0
2017-05-12 13:30:00,40.1,40.11,40.09,40.11,3574.0,32.9876,32.9958,32.9793,32.9958,3574.0
2017-05-12 13:35:00,40.11,40.11,40.09,40.09,6000.0,32.9958,32.9958,32.9793,32.9793,6000.0
2017-05-12 13:40:00,40.09,40.09,40.08,40.09,2035.0,32.9793,32.9793,32.9711,32.9793,2035.0
2017-05-12 13:45:00,40.08,40.09,40.08,40.09,6154.0,32.9711,32.9793,32.9711,32.9793,6154.0
2017-05-12 13:50:00,40.09,40.11,40.08,40.11,9927.0,32.9793,32.9958,32.9711,32.9958,9927.0
2017-05-12 13:55:00,40.11,40.11,40.08,40.09,9588.0,32.9958,32.9958,32.9711,32.9793,9588.0
2017-05-12 14:00:00,40.09,40.09,40.08,40.09,702.0,32.9793,32.9793,32.9711,32.9793,702.0
2017-05-12 14:05:00,40.09,40.1,40.08,40.1,10755.0,32.9793,32.9876,32.9711,32.9876,10755.0
2017-05-12 14:10:00,40.1,40.11,40.09,40.1,10331.0,32.9876,32.9958,32.9793,32.9876,10331.0
2017-05-12 14:15:00,40.1,40.11,40.08,40.08,47366.0,32.9876,32.9958,32.9711,32.9711,47366.0
2017-05-12 14:20:00,40.08,40.08,40.04,40.05,21766.0,32.9711,32.9711,32.9382,32.9464,21766.0
2017-05-12 14:25:00,40.04,40.05,40.02,40.02,11629.0,32.9382,32.9464,32.9218,32.9218,11629.0
2017-05-12 14:30:00,40.03,40.03,40.01,40.02,9036.0,32.93,32.93,32.9135,32.9218,9036.0
2017-05-12 14:35:00,40.02,40.03,40.01,40.03,6467.0,32.9218,32.93,32.9135,32.93,6467.0
2017-05-12 14:40:00,40.02,40.04,40.02,40.04,7555.0,32.9218,32.9382,32.9218,32.9382,7555.0
2017-05-12 14:45:00,40.04,40.04,40.01,40.02,12720.0,32.9382,32.9382,32.9135,32.9218,12720.0
2017-05-12 14:50:00,40.02,40.02,40.01,40.01,4757.0,32.9218,32.9218,32.9135,32.9135,4757.0
2017-05-12 14:55:00,40.02,40.02,39.99,40.0,8249.0,32.9218,32.9218,32.8971,32.9053,8249.0
2017-05-12 15:00:00,40.0,40.0,39.99,40.0,2600.0,32.9053,32.9053,32.8971,32.9053,2600.0
2017-05-12 15:05:00,40.0,40.0,39.98,39.99,13454.0,32.9053,32.9053,32.8888,32.8971,13454.0
2017-05-12 15:10:00,39.99,39.99,39.96,39.96,31581.0,32.8971,32.8971,32.8724,32.8724,31581.0
2017-05-12 15:15:00,39.97,39.99,39.96,39.98,21517.0,32.8806,32.8971,32.8724,32.8888,21517.0
2017-05-12 15:20:00,39.98,39.98,39.97,39.98,10792.0,32.8888,32.8888,32.8806,32.8888,10792.0
2017-05-12 15:25:00,39.98,39.98,39.94,39.94,24597.0,32.8888,32.8888,32.8559,32.8559,24597.0
2017-05-12 15:30:00,39.95,39.96,39.94,39.94,17228.0,32.8642,32.8724,32.8559,32.8559,17228.0
2017-05-12 15:35:00,39.95,39.96,39.94,39.96,11203.0,32.8642,32.8724,32.8559,32.8724,11203.0
2017-05-12 15:40:00,39.96,39.98,39.95,39.98,170835.0,32.8724,32.8888,32.8642,32.8888,170835.0
2017-05-12 15:45:00,39.98,39.98,39.96,39.98,240848.0,32.8888,32.8888,32.8724,32.8888,240848.0
2017-05-12 15:50:00,39.98,39.99,39.97,39.98,31940.0,32.8888,32.8971,32.8806,32.8888,31940.0
2017-05-12 15:55:00,39.98,39.99,39.95,39.96,146970.0,32.8888,32.8971,32.8642,32.8724,146970.0
2017-05-15 09:30:00,40.15,40.15,40.05,40.08,46696.0,33.0287,33.0287,32.9464,32.9711,46696.0
2017-05-15 09:35:00,40.09,40.17,40.07,40.09,76021.0,32.9793,33.0451,32.9629,32.9793,76021.0
2017-05-15 09:40:00,40.09,40.13,40.04,40.04,38894.0,32.9793,33.0122,32.9382,32.9382,38894.0
2017-05-15 09:45:00,40.04,40.12,40.04,40.11,27444.0,32.9382,33.004,32.9382,32.9958,27444.0
2017-05-15 09:50:00,40.12,40.22,40.12,40.21,53990.0,33.004,33.0863,33.004,33.0781,53990.0
2017-05-15 09:55:00,40.22,40.22,40.16,40.18,14837.0,33.0863,33.0863,33.0369,33.0534,14837.0
2017-05-15 10:00:00,40.19,40.22,40.18,40.19,18031.0,33.0616,33.0863,33.0534,33.0616,18031.0
2017-05-15 10:05:00,40.2,40.21,40.17,40.21,26361.0,33.0698,33.0781,33.0451,33.0781,26361.0
2017-05-15 10:10:00,40.21,40.28,40.2,40.27,22432.0,33.0781,33.1356,33.0698,33.1274,22432.0
2017-05-15 10:15:00,40.27,40.27,40.21,40.21,26504.0,33.1274,33.1274,33.0781,33.0781,26504.0
2017-05-15 10:20:00,40.21,40.21,40.17,40.18,9026.0,33.0781,33.0781,33.0451,33.0534,9026.0
2017-05-15 10:25:00,40.18,40.18,40.14,40.17,35847.0,33.0534,33.0534,33.0205,33.0451,35847.0
2017-05-15 10:30:00,40.17,40.2,40.17,40.17,11590.0,33.0451,33.0698,33.0451,33.0451,11590.0
2017-05-15 10:35:00,40.17,40.18,40.15,40.15,18600.0,33.0451,33.0534,33.0287,33.0287,18600.0
2017-05-15 10:40:00,40.15,40.16,40.13,40.16,36207.0,33.0287,33.0369,33.0122,33.0369,36207.0
2017-05-15 10:45:00,40.16,40.18,40.14,40.14,31767.0,33.0369,33.0534,33.0205,33.0205,31767.0
2017-05-15 10:50:00,40.14,40.18,40.12,40.18,21069.0,33.0205,33.0534,33.004,33.0534,21069.0
2017-05-15 10:55:00,40.18,40.18,40.16,40.18,4820.0,33.0534,33.0534,33.0369,33.0534,4820.0
2017-05-15 11:00:00,40.18,40.21,40.17,40.2,7051.0,33.0534,33.0781,33.0451,33.0698,7051.0
2017-05-15 11:05:00,40.19,40.25,40.19,40.23,10134.0,33.0616,33.111,33.0616,33.0945,10134.0
2017-05-15 11:10:00,40.24,40.26,40.24,40.25,6051.0,33.1027,33.1192,33.1027,33.111,6051.0
2017-05-15 11:15:00,40.25,40.25,40.24,40.25,2100.0,33.111,33.111,33.1027,33.111,2100.0
2017-05-15 11:20:00,40.25,40.25,40.23,40.23,13457.0,33.111,33.111,33.0945,33.0945,13457.0
2017-05-15 11:25:00,40.24,40.25,40.23,40.25,3365.0,33.1027,33.111,33.0945,33.111,3365.0
2017-05-15 11:30:00,40.25,40.26,40.24,40.26,11101.0,33.111,33.1192,33.1027,33.1192,11101.0
2017-05-15 11:35:00,40.26,40.28,40.25,40.28,8745.0,33.1192,33.1356,33.111,33.1356,8745.0
2017-05-15 11:40:00,40.28,40.29,40.28,40.29,9356.0,33.1356,33.1439,33.1356,33.1439,9356.0
2017-05-15 11:45:00,40.29,40.29,40.27,40.28,8927.0,33.1439,33.1439,33.1274,33.1356,8927.0
2017-05-15 11:50:00,40.28,40.29,40.27,40.28,5925.0,33.1356,33.1439,33.1274,33.1356,5925.0
2017-05-15 11:55:00,40.28,40.3,40.27,40.3,7083.0,33.1356,33.1521,33.1274,33.1521,7083.0
2017-05-15 12:00:00,40.3,40.32,40.29,40.31,10946.0,33.1521,33.1685,33.1439,33.1603,10946.0
2017-05-15 12:05:00,40.32,40.33,40.31,40.31,7328.0,33.1685,33.1768,33.1603,33.1603,7328.0
2017-05-15 12:10:00,40.32,40.32,40.27,40.27,10400.0,33.1685,33.1685,33.1274,33.1274,10400.0
2017-05-15 12:15:00,40.27,40.31,40.27,40.29,14460.0,33.1274,33.1603,33.1274,33.1439,14460.0
2017-05-15 12:20:00,40.29,40.31,40.28,40.28,7801.0,33.1439,33.1603,33.1356,33.1356,7801.0
2017-05-15 12:25:00,40.28,40.28,40.23,40.23,19048.0,33.1356,33.1356,33.0945,33.0945,19048.0
2017-05-15 12:30:00,40.23,40.24,40.22,40.23,5195.0,33.0945,33.1027,33.0863,33.0945,5195.0
2017-05-15 12:35:00,40.23,40.25,40.23,40.25,4036.0,33.0945,33.111,33.0945,33.111,4036.0
2017-05-15 12:40:00,40.25,40.26,40.23,40.23,13297.0,33.111,33.1192,33.0945,33.0945,13297.0
2017-05-15 12:45:00,40.22,40.25,40.2,40.23,84432.0,33.0863,33.111,33.0698,33.0945,84432.0
2017-05-15 12:50:00,40.23,40.3,40.22,40.29,33868.0,33.0945,33.1521,33.0863,33.1439,33868.0
2017-05-15 12:55:00,40.29,40.29,40.24,40.24,21457.0,33.1439,33.1439,33.1027,33.1027,21457.0
2017-05-15 13:00:00,40.25,40.25,40.2,40.2,23031.0,33.111,33.111,33.0698,33.0698,23031.0
2017-05-15 13:05:00,40.2,40.23,40.2,40.23,3286.0,33.0698,33.0945,33.0698,33.0945,3286.0
2017-05-15 13:10:00,40.23,40.25,40.23,40.25,2833.0,33.0945,33.111,33.0945,33.111,2833.0
2017-05-15 13:15:00,40.25,40.26,40.23,40.25,5963.0,33.111,33.1192,33.0945,33.111,5963.0
2017-05-15 13:20:00,40.25,40.25,40.24,40.24,1849.0,33.111,33.111,33.1027,33.1027,1849.0
2017-05-15 13:25:00,40.25,40.26,40.23,40.23,34232.0,33.111,33.1192,33.0945,33.0945,34232.0
2017-05-15 13:30:00,40.23,40.3,40.23,40.28,62195.0,33.0945,33.1521,33.0945,33.1356,62195.0
2017-05-15 13:35:00,40.28,40.29,40.27,40.27,26211.0,33.1356,33.1439,33.1274,33.1274,26211.0
2017-05-15 13:40:00,40.27,40.27,40.24,40.24,7348.0,33.1274,33.1274,33.1027,33.1027,7348.0
2017-05-15 13:45:00,40.24,40.26,40.24,40.25,6336.0,33.1027,33.1192,33.1027,33.111,6336.0
2017-05-15 13:50:00,40.25,40.26,40.25,40.26,2507.0,33.111,33.1192,33.111,33.1192,2507.0
2017-05-15 13:55:00,40.25,40.27,40.25,40.25,9148.0,33.111,33.1274,33.111,33.111,9148.0
2017-05-15 14:00:00,40.26,40.26,40.24,40.25,3437.0,33.1192,33.1192,33.1027,33.111,3437.0
2017-05-15 14:05:00,40.25,40.25,40.22,40.23,7302.0,33.111,33.111,33.0863,33.0945,7302.0
2017-05-15 14:10:00,40.22,40.23,40.21,40.21,3100.0,33.0863,33.0945,33.0781,33.0781,3100.0
2017-05-15 14:15:00,40.22,40.22,40.21,40.22,5044.0,33.0863,33.0863,33.0781,33.0863,5044.0
2017-05-15 14:20:00,40.21,40.21,40.2,40.2,5431.0,33.0781,33.0781,33.0698,33.0698,5431.0
2017-05-15 14:25:00,40.2,40.2,40.17,40.17,13228.0,33.0698,33.0698,33.0451,33.0451,13228.0
2017-05-15 14:30:00,40.16,40.19,40.16,40.18,14704.0,33.0369,33.0616,33.0369,33.0534,14704.0
2017-05-15 14:35:00,40.19,40.19,40.17,40.19,7488.0,33.0616,33.0616,33.0451,33.0616,7488.0
2017-05-15 14:40:00,40.19,40.2,40.19,40.2,3289.0,33.0616,33.0698,33.0616,33.0698,3289.0
2017-05-15 14:45:00,40.2,40.2,40.17,40.19,54237.0,33.0698,33.0698,33.0451,33.0616,54237.0
2017-05-15 14:50:00,40.18,40.19,40.16,40.18,9192.0,33.0534,33.0616,33.0369,33.0534,9192.0
2017-05-15 14:55:00,40.18,40.18,40.17,40.18,4430.0,33.0534,33.0534,33.0451,33.0534,4430.0
2017-05-15 15:00:00,40.18,40.22,40.17,40.2,36156.0,33.0534,33.0863,33.0451,33.0698,36156.0
2017-05-15 15:05:00,40.2,40.21,40.19,40.2,13776.0,33.0698,33.0781,33.0616,33.0698,13776.0
2017-05-15 15:10:00,40.2,40.2,40.17,40.18,11905.0,33.0698,33.0698,33.0451,33.0534,11905.0
2017-05-15 15:15:00,40.18,40.18,40.17,40.17,5553.0,33.0534,33.0534,33.0451,33.0451,5553.0
2017-05-15 15:20:00,40.17,40.17,40.15,40.16,14176.0,33.0451,33.0451,33.0287,33.0369,14176.0
2017-05-15 15:25:00,40.16,40.18,40.16,40.17,13929.0,33.0369,33.0534,33.0369,33.0451,13929.0
2017-05-15 15:30:00,40.16,40.18,40.15,40.18,28362.0,33.0369,33.0534,33.0287,33.0534,28362.0
2017-05-15 15:35:00,40.18,40.18,40.15,40.16,39403.0,33.0534,33.0534,33.0287,33.0369,39403.0
2017-05-15 15:40:00,40.16,40.17,40.15,40.16,34666.0,33.0369,33.0451,33.0287,33.0369,34666.0
2017-05-15 15:45:00,40.16,40.23,40.16,40.23,45521.0,33.0369,33.0945,33.0369,33.0945,45521.0
2017-05-15 15:50:00,40.23,40.24,40.21,40.21,58457.0,33.0945,33.1027,33.0781,33.0781,58457.0
2017-05-15 15:55:00,40.22,40.22,40.19,40.21,98723.0,33.0863,33.0863,33.0616,33.0781,98723.0
2017-05-16 09:30:00,40.25,40.32,40.19,40.31,15953.0,33.111,33.1685,33.0616,33.1603,15953.0
2017-05-16 09:35:00,40.32,40.32,40.24,40.25,5305.0,33.1685,33.1685,33.1027,33.111,5305.0
2017-05-16 09:40:00,40.25,40.25,40.2,40.23,148524.0,33.111,33.111,33.0698,33.0945,148524.0
2017-05-16 09:45:00,40.23,40.24,40.15,40.18,65798.0,33.0945,33.1027,33.0287,33.0534,65798.0
2017-05-16 09:50:00,40.18,40.21,40.15,40.19,66385.0,33.0534,33.0781,33.0287,33.0616,66385.0
2017-05-16 09:55:00,40.19,40.21,40.13,40.13,14604.0,33.0616,33.0781,33.0122,33.0122,14604.0
2017-05-16 10:00:00,40.13,40.16,40.12,40.13,10114.0,33.0122,33.0369,33.004,33.0122,10114.0
2017-05-16 10:05:00,40.13,40.13,40.07,40.09,19235.0,33.0122,33.0122,32.9629,32.9793,19235.0
2017-05-16 10:10:00,40.08,40.1,40.07,40.08,16586.0,32.9711,32.9876,32.9629,32.9711,16586.0
2017-05-16 10:15:00,40.08,40.1,40.07,40.1,6400.0,32.9711,32.9876,32.9629,32.9876,6400.0
2017-05-16 10:20:00,40.1,40.11,40.07,40.09,12355.0,32.9876,32.9958,32.9629,32.9793,12355.0
2017-05-16 10:25:00,40.08,40.09,40.06,40.08,16232.0,32.9711,32.9793,32.9547,32.9711,16232.0
2017-05-16 10:30:00,40.08,40.11,40.07,40.1,11991.0,32.9711,32.9958,32.9629,32.9876,11991.0
2017-05-16 10:35:00,40.1,40.16,40.08,40.14,44616.0,32.9876,33.0369,32.9711,33.0205,44616.0
2017-05-16 10:40:00,40.13,40.15,40.1,40.12,35540.0,33.0122,33.0287,32.9876,33.004,35540.0
2017-05-16 10:45:00,40.13,40.13,40.11,40.12,11688.0,33.0122,33.0122,32.9958,33.004,11688.0
2017-05-16 10:50:00,40.11,40.13,40.11,40.13,5142.0,32.9958,33.0122,32.9958,33.0122,5142.0
2017-05-16 10:55:00,40.13,40.15,40.11,40.13,16352.0,33.0122,33.0287,32.9958,33.0122,16352.0
2017-05-16 11:00:00,40.13,40.15,40.09,40.15,22331.0,33.0122,33.0287,32.9793,33.0287,22331.0
2017-05-16 11:05:00,40.15,40.16,40.14,40.14,4671.0,33.0287,33.0369,33.0205,33.0205,4671.0
2017-05-16 11:10:00,40.15,40.15,40.13,40.15,7232.0,33.0287,33.0287,33.0122,33.0287,7232.0
2017-05-16 11:15:00,40.15,40.15,40.11,40.14,5198.0,33.0287,33.0287,32.9958,33.0205,5198.0
2017-05-16 11:20:00,40.14,40.18,40.14,40.18,8250.0,33.0205,33.0534,33.0205,33.0534,8250.0
2017-05-16 11:25:00,40.17,40.18,40.14,40.15,8279.0,33.0451,33.0534,33.0205,33.0287,8279.0
2017-05-16 11:30:00,40.14,40.14,40.11,40.14,10679.0,33.0205,33.0205,32.9958,33.0205,10679.0
2017-05-16 11:35:00,40.14,40.18,40.13,40.18,9601.0,33.0205,33.0534,33.0122,33.0534,9601.0
2017-05-16 11:40:00,40.18,40.18,40.16,40.16,4178.0,33.0534,33.0534,33.0369,33.0369,4178.0
2017-05-16 11:45:00,40.16,40.21,40.14,40.21,11244.0,33.0369,33.0781,33.0205,33.0781,11244.0
2017-05-16 11:50:00,40.21,40.22,40.2,40.22,7619.0,33.0781,33.0863,33.0698,33.0863,7619.0
2017-05-16 11:55:00,40.22,40.23,40.2,40.2,3788.0,33.0863,33.0945,33.0698,33.0698,3788.0
2017-05-16 12:00:00,40.21,40.21,40.18,40.18,5912.0,33.0781,33.0781,33.0534,33.0534,5912.0
2017-05-16 12:05:00,40.19,40.19,40.18,40.18,3650.0,33.0616,33.0616,33.0534,33.0534,3650.0
2017-05-16 12:10:00,40.19,40.22,40.18,40.2,7465.0,33.0616,33.0863,33.0534,33.0698,7465.0
2017-05-16 12:15:00,40.2,40.23,40.2,40.23,10000.0,33.0698,33.0945,33.0698,33.0945,10000.0
2017-05-16 12:20:00,40.23,40.23,40.21,40.21,4050.0,33.0945,33.0945,33.0781,33.0781,4050.0
2017-05-16 12:25:00,40.21,40.22,40.19,40.21,9873.0,33.0781,33.0863,33.0616,33.0781,9873.0
2017-05-16 12:30:00,40.21,40.21,40.19,40.2,5696.0,33.0781,33.0781,33.0616,33.0698,5696.0
2017-05-16 12:35:00,40.2,40.2,40.18,40.2,4687.0,33.0698,33.0698,33.0534,33.0698,4687.0
2017-05-16 12:40:00,40.2,40.2,40.18,40.18,4279.0,33.0698,33.0698,33.0534,33.0534,4279.0
2017-05-16 12:45:00,40.19,40.22,40.18,40.22,9209.0,33.0616,33.0863,33.0534,33.0863,9209.0
2017-05-16 12:50:00,40.21,40.23,40.21,40.23,3960.0,33.0781,33.0945,33.0781,33.0945,3960.0
2017-05-16 12:55:00,40.22,40.23,40.21,40.22,4837.0,33.0863,33.0945,33.0781,33.0863,4837.0
2017-05-16 13:00:00,40.23,40.23,40.19,40.2,7393.0,33.0945,33.0945,33.0616,33.0698,7393.0
2017-05-16 13:05:00,40.21,40.21,40.19,40.2,10529.0,33.0781,33.0781,33.0616,33.0698,10529.0
2017-05-16 13:10:00,40.2,40.21,40.19,40.21,7050.0,33.0698,33.0781,33.0616,33.0781,7050.0
2017-05-16 13:15:00,40.2,40.21,40.19,40.2,5171.0,33.0698,33.0781,33.0616,33.0698,5171.0
2017-05-16 13:20:00,40.2,40.21,40.19,40.21,7311.0,33.0698,33.0781,33.0616,33.0781,7311.0
2017-05-16 13:25:00,40.2,40.2,40.16,40.17,10843.0,33.0698,33.0698,33.0369,33.0451,10843.0
2017-05-16 13:30:00,40.18,40.18,40.17,40.17,2706.0,33.0534,33.0534,33.0451,33.0451,2706.0
2017-05-16 13:35:00,40.18,40.19,40.17,40.18,3895.0,33.0534,33.0616,33.0451,33.0534,3895.0
2017-05-16 13:40:00,40.18,40.21,40.17,40.2,20322.0,33.0534,33.0781,33.0451,33.0698,20322.0
2017-05-16 13:45:00,40.19,40.2,40.19,40.2,3155.0,33.0616,33.0698,33.0616,33.0698,3155.0
2017-05-16 13:50:00,40.2,40.2,40.18,40.19,2300.0,33.0698,33.0698,33.0534,33.0616,2300.0
2017-05-16 13:55:00,40.18,40.19,40.14,40.15,9284.0,33.0534,33.0616,33.0205,33.0287,9284.0
2017-05-16 14:00:00,40.15,40.16,40.15,40.16,2647.0,33.0287,33.0369,33.0287,33.0369,2647.0
2017-05-16 14:05:00,40.16,40.16,40.15,40.16,2000.0,33.0369,33.0369,33.0287,33.0369,2000.0
2017-05-16 14:10:00,40.15,40.16,40.11,40.11,120085.0,33.0287,33.0369,32.9958,32.9958,120085.0
2017-05-16 14:15:00,40.12,40.16,40.11,40.16,29359.0,33.004,33.0369,32.9958,33.0369,29359.0
2017-05-16 14:20:00,40.16,40.18,40.15,40.16,25628.0,33.0369,33.0534,33.0287,33.0369,25628.0
2017-05-16 14:25:00,40.15,40.15,40.14,40.15,7510.0,33.0287,33.0287,33.0205,33.0287,7510.0
2017-05-16 14:30:00,40.15,40.15,40.14,40.14,2500.0,33.0287,33.0287,33.0205,33.0205,2500.0
2017-05-16 14:35:00,40.15,40.15,40.11,40.11,19703.0,33.0287,33.0287,32.9958,32.9958,19703.0
2017-05-16 14:40:00,40.12,40.12,40.1,40.1,9117.0,33.004,33.004,32.9876,32.9876,9117.0
2017-05-16 14:45:00,40.1,40.12,40.09,40.09,16761.0,32.9876,33.004,32.9793,32.9793,16761.0
2017-05-16 14:50:00,40.1,40.1,40.07,40.08,7918.0,32.9876,32.9876,32.9629,32.9711,7918.0
2017-05-16 14:55:00,40.07,40.08,40.06,40.08,14638.0,32.9629,32.9711,32.9547,32.9711,14638.0
2017-05-16 15:00:00,40.08,40.08,40.06,40.07,9543.0,32.9711,32.9711,32.9547,32.9629,9543.0
2017-05-16 15:05:00,40.07,40.12,40.06,40.12,15118.0,32.9629,33.004,32.9547,33.004,15118.0
2017-05-16 15:10:00,40.12,40.12,40.1,40.1,12490.0,33.004,33.004,32.9876,32.9876,12490.0
2017-05-16 15:15:00,40.1,40.11,40.06,40.07,22544.0,32.9876,32.9958,32.9547,32.9629,22544.0
2017-05-16 15:20:00,40.07,40.09,40.07,40.09,23316.0,32.9629,32.9793,32.9629,32.9793,23316.0
2017-05-16 15:25:00,40.09,40.13,40.07,40.12,29625.0,32.9793,33.0122,32.9629,33.004,29625.0
2017-05-16 15:30:00,40.13,40.13,40.1,40.11,21829.0,33.0122,33.0122,32.9876,32.9958,21829.0
2017-05-16 15:35:00,40.11,40.14,40.1,40.13,53133.0,32.9958,33.0205,32.9876,33.0122,53133.0
2017-05-16 15:40:00,40.13,40.15,40.12,40.13,31207.0,33.0122,33.0287,33.004,33.0122,31207.0
2017-05-16 15:45:00,40.13,40.13,40.12,40.13,17083.0,33.0122,33.0122,33.004,33.0122,17083.0
2017-05-16 15:50:00,40.13,40.15,40.12,40.15,67908.0,33.0122,33.0287,33.004,33.0287,67908.0
2017-05-16 15:55:00,40.15,40.16,40.08,40.11,299569.0,33.0287,33.0369,32.9711,32.9958,299569.0
2017-05-17 09:30:00,39.75,40.68,38.75,40.68,135321.0,32.6996,33.4647,31.877,33.4647,135321.0
2017-05-17 09:35:00,40.69,40.92,40.25,40.53,146662.0,33.4729,33.6621,33.111,33.3413,146662.0
2017-05-17 09:40:00,40.54,40.57,40.39,40.57,68765.0,33.3495,33.3742,33.2261,33.3742,68765.0
2017-05-17 09:45:00,40.55,40.68,40.47,40.48,64477.0,33.3577,33.4647,33.2919,33.3002,64477.0
2017-05-17 09:50:00,40.48,40.52,40.41,40.41,28496.0,33.3002,33.3331,33.2426,33.2426,28496.0
2017-05-17 09:55:00,40.4,40.43,40.37,40.43,16183.0,33.2344,33.259,33.2097,33.259,16183.0
2017-05-17 10:00:00,40.42,40.43,40.36,40.4,18115.0,33.2508,33.259,33.2014,33.2344,18115.0
2017-05-17 10:05:00,40.39,40.39,40.28,40.34,21018.0,33.2261,33.2261,33.1356,33.185,21018.0
2017-05-17 10:10:00,40.34,40.37,40.33,40.36,43393.0,33.185,33.2097,33.1768,33.2014,43393.0
2017-05-17 10:15:00,40.35,40.41,40.35,40.4,12260.0,33.1932,33.2426,33.1932,33.2344,12260.0
2017-05-17 10:20:00,40.41,40.44,40.36,40.39,12775.0,33.2426,33.2673,33.2014,33.2261,12775.0
2017-05-17 10:25:00,40.39,40.41,40.36,40.38,12364.0,33.2261,33.2426,33.2014,33.2179,12364.0
2017-05-17 10:30:00,40.38,40.42,40.35,40.37,21026.0,33.2179,33.2508,33.1932,33.2097,21026.0
2017-05-17 10:35:00,40.36,40.46,40.35,40.46,43927.0,33.2014,33.2837,33.1932,33.2837,43927.0
2017-05-17 10:40:00,40.47,40.51,40.46,40.51,14266.0,33.2919,33.3248,33.2837,33.3248,14266.0
2017-05-17 10:45:00,40.51,40.51,40.43,40.43,23459.0,33.3248,33.3248,33.259,33.259,23459.0
2017-05-17 10:50:00,40.44,40.47,40.39,40.43,36792.0,33.2673,33.2919,33.2261,33.259,36792.0
2017-05-17 10:55:00,40.43,40.44,40.4,40.42,28118.0,33.259,33.2673,33.2344,33.2508,28118.0
2017-05-17 11:00:00,40.43,40.46,40.42,40.42,24257.0,33.259,33.2837,33.2508,33.2508,24257.0
2017-05-17 11:05:00,40.42,40.5,40.42,40.48,16001.0,33.2508,33.3166,33.2508,33.3002,16001.0
2017-05-17 11:10:00,40.48,40.56,40.48,40.56,27346.0,33.3002,33.366,33.3002,33.366,27346.0
2017-05-17 11:15:00,40.56,40.62,40.54,40.6,28875.0,33.366,33.4153,33.3495,33.3989,28875.0
2017-05-17 11:20:00,40.6,40.71,40.58,40.66,152483.0,33.3989,33.4894,33.3824,33.4482,152483.0
2017-05-17 11:25:00,40.67,40.71,40.59,40.59,97263.0,33.4565,33.4894,33.3907,33.3907,97263.0
2017-05-17 11:30:00,40.59,40.6,40.54,40.59,28230.0,33.3907,33.3989,33.3495,33.3907,28230.0
2017-05-17 11:35:00,40.59,40.66,40.58,40.65,40001.0,33.3907,33.4482,33.3824,33.44,40001.0
2017-05-17 11:40:00,40.65,40.83,40.64,40.8,96873.0,33.44,33.5881,33.4318,33.5634,96873.0
2017-05-17 11:45:00,40.81,40.83,40.75,40.78,26675.0,33.5716,33.5881,33.5223,33.547,26675.0
2017-05-17 11:50:00,40.79,40.86,40.76,40.78,54352.0,33.5552,33.6128,33.5305,33.547,54352.0
2017-05-17 11:55:00,40.78,40.86,40.78,40.84,36614.0,33.547,33.6128,33.547,33.5963,36614.0
2017-05-17 12:00:00,40.84,40.88,40.82,40.82,89392.0,33.5963,33.6292,33.5799,33.5799,89392.0
2017-05-17 12:05:00,40.82,40.89,40.82,40.89,27563.0,33.5799,33.6374,33.5799,33.6374,27563.0
2017-05-17 12:10:00,40.88,40.9,40.86,40.88,37613.0,33.6292,33.6457,33.6128,33.6292,37613.0
2017-05-17 12:15:00,40.88,40.88,40.82,40.85,40183.0,33.6292,33.6292,33.5799,33.6045,40183.0
2017-05-17 12:20:00,40.84,40.84,40.79,40.81,13692.0,33.5963,33.5963,33.5552,33.5716,13692.0
2017-05-17 12:25:00,40.82,40.83,40.78,40.8,12877.0,33.5799,33.5881,33.547,33.5634,12877.0
2017-05-17 12:30:00,40.8,40.82,40.76,40.78,11081.0,33.5634,33.5799,33.5305,33.547,11081.0
2017-05-17 12:35:00,40.78,40.88,40.78,40.84,34409.0,33.547,33.6292,33.547,33.5963,34409.0
2017-05-17 12:40:00,40.85,40.87,40.83,40.84,7856.0,33.6045,33.621,33.5881,33.5963,7856.0
2017-05-17 12:45:00,40.84,40.99,40.83,40.95,70393.0,33.5963,33.7197,33.5881,33.6868,70393.0
2017-05-17 12:50:00,40.94,40.95,40.87,40.88,14278.0,33.6786,33.6868,33.621,33.6292,14278.0
2017-05-17 12:55:00,40.88,40.94,40.87,40.91,32861.0,33.6292,33.6786,33.621,33.6539,32861.0
2017-05-17 13:00:00,40.91,40.92,40.84,40.85,9245.0,33.6539,33.6621,33.5963,33.6045,9245.0
2017-05-17 13:05:00,40.85,40.87,40.83,40.87,25143.0,33.6045,33.621,33.5881,33.621,25143.0
2017-05-17 13:10:00,40.86,40.88,40.83,40.85,11534.0,33.6128,33.6292,33.5881,33.6045,11534.0
2017-05-17 13:15:00,40.86,40.91,40.85,40.88,14269.0,33.6128,33.6539,33.6045,33.6292,14269.0
2017-05-17 13:20:00,40.88,40.92,40.87,40.91,12443.0,33.6292,33.6621,33.621,33.6539,12443.0
2017-05-17 13:25:00,40.91,40.93,40.88,40.93,12949.0,33.6539,33.6703,33.6292,33.6703,12949.0
2017-05-17 13:30:00,40.92,40.95,40.9,40.94,20688.0,33.6621,33.6868,33.6457,33.6786,20688.0
2017-05-17 13:35:00,40.94,40.95,40.88,40.91,12696.0,33.6786,33.6868,33.6292,33.6539,12696.0
2017-05-17 13:40:00,40.91,40.91,40.88,40.9,11318.0,33.6539,33.6539,33.6292,33.6457,11318.0
2017-05-17 13:45:00,40.9,40.94,40.85,40.94,22733.0,33.6457,33.6786,33.6045,33.6786,22733.0
2017-05-17 13:50:00,40.94,40.95,40.93,40.95,13425.0,33.6786,33.6868,33.6703,33.6868,13425.0
2017-05-17 13:55:00,40.94,40.95,40.91,40.93,12077.0,33.6786,33.6868,33.6539,33.6703,12077.0
2017-05-17 14:00:00,40.93,40.96,40.92,40.95,70210.0,33.6703,33.695,33.6621,33.6868,70210.0
2017-05-17 14:05:00,40.95,40.95,40.93,40.95,16737.0,33.6868,33.6868,33.6703,33.6868,16737.0
2017-05-17 14:10:00,40.95,40.95,40.9,40.91,11535.0,33.6868,33.6868,33.6457,33.6539,11535.0
2017-05-17 14:15:00,40.91,40.93,40.87,40.93,23487.0,33.6539,33.6703,33.621,33.6703,23487.0
2017-05-17 14:20:00,40.93,40.94,40.87,40.9,16582.0,33.6703,33.6786,33.621,33.6457,16582.0
2017-05-17 14:25:00,40.9,40.94,40.9,40.91,25005.0,33.6457,33.6786,33.6457,33.6539,25005.0
2017-05-17 14:30:00,40.92,40.95,40.92,40.95,10156.0,33.6621,33.6868,33.6621,33.6868,10156.0
2017-05-17 14:35:00,40.94,41.0,40.92,40.97,46686.0,33.6786,33.7279,33.6621,33.7033,46686.0
2017-05-17 14:40:00,40.97,40.99,40.95,40.95,26584.0,33.7033,33.7197,33.6868,33.6868,26584.0
2017-05-17 14:45:00,40.95,40.97,40.92,40.97,27386.0,33.6868,33.7033,33.6621,33.7033,27386.0
2017-05-17 14:50:00,40.96,41.0,40.95,41.0,26231.0,33.695,33.7279,33.6868,33.7279,26231.0
2017-05-17 14:55:00,41.0,41.0,40.98,40.99,21535.0,33.7279,33.7279,33.7115,33.7197,21535.0
2017-05-17 15:00:00,41.0,41.0,40.98,41.0,17440.0,33.7279,33.7279,33.7115,33.7279,17440.0
2017-05-17 15:05:00,41.0,41.0,40.98,41.0,20919.0,33.7279,33.7279,33.7115,33.7279,20919.0
2017-05-17 15:10:00,41.0,41.04,40.98,41.04,49055.0,33.7279,33.7608,33.7115,33.7608,49055.0
2017-05-17 15:15:00,41.05,41.11,41.04,41.1,66606.0,33.7691,33.8184,33.7608,33.8102,66606.0
2017-05-17 15:20:00,41.1,41.1,41.03,41.03,88583.0,33.8102,33.8102,33.7526,33.7526,88583.0
2017-05-17 15:25:00,41.04,41.09,41.03,41.09,49548.0,33.7608,33.802,33.7526,33.802,49548.0
2017-05-17 15:30:00,41.08,41.12,41.08,41.12,39136.0,33.7937,33.8266,33.7937,33.8266,39136.0
2017-05-17 15:35:00,41.12,41.19,41.11,41.16,48729.0,33.8266,33.8842,33.8184,33.8596,48729.0
2017-05-17 15:40:00,41.15,41.16,41.07,41.09,94081.0,33.8513,33.8596,33.7855,33.802,94081.0
2017-05-17 15:45:00,41.09,41.14,41.08,41.14,78828.0,33.802,33.8431,33.7937,33.8431,78828.0
2017-05-17 15:50:00,41.14,41.18,41.12,41.16,278887.0,33.8431,33.876,33.8266,33.8596,278887.0
2017-05-17 15:55:00,41.16,41.2,41.06,41.17,508439.0,33.8596,33.8925,33.7773,33.8678,508439.0
2017-05-18 09:30:00,41.39,41.44,41.25,41.44,133717.0,34.0488,34.0899,33.9336,34.0899,133717.0
2017-05-18 09:35:00,41.39,41.56,41.38,41.54,59757.0,34.0488,34.1886,34.0405,34.1722,59757.0
2017-05-18 09:40:00,41.56,41.58,41.38,41.4,64622.0,34.1886,34.2051,34.0405,34.057,64622.0
2017-05-18 09:45:00,41.4,41.49,41.33,41.33,98490.0,34.057,34.131,33.9994,33.9994,98490.0
2017-05-18 09:50:00,41.34,41.4,41.32,41.4,168358.0,34.0076,34.057,33.9912,34.057,168358.0
2017-05-18 09:55:00,41.4,41.41,41.33,41.34,58331.0,34.057,34.0652,33.9994,34.0076,58331.0
2017-05-18 10:00:00,41.34,41.45,41.25,41.43,92294.0,34.0076,34.0981,33.9336,34.0817,92294.0
2017-05-18 10:05:00,41.43,41.53,41.41,41.52,59840.0,34.0817,34.1639,34.0652,34.1557,59840.0
2017-05-18 10:10:00,41.52,41.52,41.38,41.38,101559.0,34.1557,34.1557,34.0405,34.0405,101559.0
2017-05-18 10:15:00,41.39,41.41,41.35,41.4,75595.0,34.0488,34.0652,34.0159,34.057,75595.0
2017-05-18 10:20:00,41.41,41.49,41.38,41.43,51515.0,34.0652,34.131,34.0405,34.0817,51515.0
2017-05-18 10:25:00,41.44,41.5,41.44,41.47,121951.0,34.0899,34.1392,34.0899,34.1146,121951.0
2017-05-18 10:30:00,41.47,41.49,41.4,41.41,58924.0,34.1146,34.131,34.057,34.0652,58924.0
2017-05-18 10:35:00,41.4,41.44,41.4,41.4,16537.0,34.057,34.0899,34.057,34.057,16537.0
2017-05-18 10:40:00,41.41,41.48,41.38,41.48,29241.0,34.0652,34.1228,34.0405,34.1228,29241.0
2017-05-18 10:45:00,41.49,41.5,41.43,41.46,38263.0,34.131,34.1392,34.0817,34.1063,38263.0
2017-05-18 10:50:00,41.47,41.54,41.47,41.53,52373.0,34.1146,34.1722,34.1146,34.1639,52373.0
2017-05-18 10:55:00,41.54,41.6,41.54,41.6,22762.0,34.1722,34.2215,34.1722,34.2215,22762.0
2017-05-18 11:00:00,41.6,41.65,41.6,41.61,32319.0,34.2215,34.2626,34.2215,34.2297,32319.0
2017-05-18 11:05:00,41.61,41.62,41.56,41.59,47676.0,34.2297,34.238,34.1886,34.2133,47676.0
2017-05-18 11:10:00,41.59,41.65,41.59,41.62,41558.0,34.2133,34.2626,34.2133,34.238,41558.0
2017-05-18 11:15:00,41.62,41.64,41.59,41.59,35169.0,34.238,34.2544,34.2133,34.2133,35169.0
2017-05-18 11:20:00,41.59,41.6,41.55,41.58,35850.0,34.2133,34.2215,34.1804,34.2051,35850.0
2017-05-18 11:25:00,41.58,41.58,41.51,41.51,18191.0,34.2051,34.2051,34.1475,34.1475,18191.0
2017-05-18 11:30:00,41.51,41.58,41.51,41.58,35301.0,34.1475,34.2051,34.1475,34.2051,35301.0
2017-05-18 11:35:00,41.58,41.61,41.56,41.6,79633.0,34.2051,34.2297,34.1886,34.2215,79633.0
2017-05-18 11:40:00,41.6,41.61,41.53,41.53,53246.0,34.2215,34.2297,34.1639,34.1639,53246.0
2017-05-18 11:45:00,41.54,41.58,41.53,41.58,32544.0,34.1722,34.2051,34.1639,34.2051,32544.0
2017-05-18 11:50:00,41.58,41.59,41.55,41.58,26785.0,34.2051,34.2133,34.1804,34.2051,26785.0
2017-05-18 11:55:00,41.58,41.58,41.53,41.53,23255.0,34.2051,34.2051,34.1639,34.1639,23255.0
2017-05-18 12:00:00,41.54,41.56,41.49,41.49,24728.0,34.1722,34.1886,34.131,34.131,24728.0
2017-05-18 12:05:00,41.49,41.55,41.49,41.53,13212.0,34.131,34.1804,34.131,34.1639,13212.0
2017-05-18 12:10:00,41.53,41.57,41.52,41.55,57167.0,34.1639,34.1968,34.1557,34.1804,57167.0
2017-05-18 12:15:00,41.55,41.58,41.53,41.57,40048.0,34.1804,34.2051,34.1639,34.1968,40048.0
2017-05-18 12:20:00,41.57,41.59,41.57,41.58,15106.0,34.1968,34.2133,34.1968,34.2051,15106.0
2017-05-18 12:25:00,41.58,41.59,41.51,41.52,33299.0,34.2051,34.2133,34.1475,34.1557,33299.0
2017-05-18 12:30:00,41.51,41.52,41.45,41.46,65597.0,34.1475,34.1557,34.0981,34.1063,65597.0
2017-05-18 12:35:00,41.47,41.47,41.36,41.4,72997.0,34.1146,34.1146,34.0241,34.057,72997.0
2017-05-18 12:40:00,41.41,41.43,41.39,41.41,13180.0,34.0652,34.0817,34.0488,34.0652,13180.0
2017-05-18 12:45:00,41.4,41.42,41.38,41.4,28947.0,34.057,34.0734,34.0405,34.057,28947.0
2017-05-18 12:50:00,41.4,41.41,41.34,41.39,29809.0,34.057,34.0652,34.0076,34.0488,29809.0
2017-05-18 12:55:00,41.4,41.42,41.38,41.4,22780.0,34.057,34.0734,34.0405,34.057,22780.0
2017-05-18 13:00:00,41.39,41.42,41.38,41.38,19118.0,34.0488,34.0734,34.0405,34.0405,19118.0
2017-05-18 13:05:00,41.39,41.39,41.34,41.34,15345.0,34.0488,34.0488,34.0076,34.0076,15345.0
2017-05-18 13:10:00,41.35,41.42,41.35,41.4,14276.0,34.0159,34.0734,34.0159,34.057,14276.0
2017-05-18 13:15:00,41.41,41.47,41.4,41.44,21517.0,34.0652,34.1146,34.057,34.0899,21517.0
2017-05-18 13:20:00,41.44,41.46,41.43,41.44,41588.0,34.0899,34.1063,34.0817,34.0899,41588.0
2017-05-18 13:25:00,41.43,41.44,41.41,41.42,21466.0,34.0817,34.0899,34.0652,34.0734,21466.0
2017-05-18 13:30:00,41.41,41.44,41.39,41.44,30828.0,34.0652,34.0899,34.0488,34.0899,30828.0
2017-05-18 13:35:00,41.44,41.45,41.42,41.43,14293.0,34.0899,34.0981,34.0734,34.0817,14293.0
2017-05-18 13:40:00,41.44,41.45,41.41,41.43,25789.0,34.0899,34.0981,34.0652,34.0817,25789.0
2017-05-18 13:45:00,41.44,41.44,41.42,41.43,5154.0,34.0899,34.0899,34.0734,34.0817,5154.0
2017-05-18 13:50:00,41.42,41.48,41.42,41.48,25095.0,34.0734,34.1228,34.0734,34.1228,25095.0
2017-05-18 13:55:00,41.48,41.52,41.48,41.49,51655.0,34.1228,34.1557,34.1228,34.131,51655.0
2017-05-18 14:00:00,41.49,41.58,41.49,41.54,35720.0,34.131,34.2051,34.131,34.1722,35720.0
2017-05-18 14:05:00,41.54,41.58,41.53,41.58,25793.0,34.1722,34.2051,34.1639,34.2051,25793.0
2017-05-18 14:10:00,41.58,41.59,41.55,41.59,19921.0,34.2051,34.2133,34.1804,34.2133,19921.0
2017-05-18 14:15:00,41.59,41.6,41.54,41.56,17716.0,34.2133,34.2215,34.1722,34.1886,17716.0
2017-05-18 14:20:00,41.57,41.6,41.54,41.57,28901.0,34.1968,34.2215,34.1722,34.1968,28901.0
2017-05-18 14:25:00,41.57,41.59,41.56,41.58,14653.0,34.1968,34.2133,34.1886,34.2051,14653.0
2017-05-18 14:30:00,41.58,41.61,41.58,41.59,73077.0,34.2051,34.2297,34.2051,34.2133,73077.0
2017-05-18 14:35:00,41.58,41.59,41.57,41.57,12388.0,34.2051,34.2133,34.1968,34.1968,12388.0
2017-05-18 14:40:00,41.57,41.59,41.56,41.57,17309.0,34.1968,34.2133,34.1886,34.1968,17309.0
2017-05-18 14:45:00,41.56,41.58,41.54,41.55,19555.0,34.1886,34.2051,34.1722,34.1804,19555.0
2017-05-18 14:50:00,41.55,41.58,41.53,41.54,23444.0,34.1804,34.2051,34.1639,34.1722,23444.0
2017-05-18 14:55:00,41.54,41.56,41.52,41.52,13721.0,34.1722,34.1886,34.1557,34.1557,13721.0
2017-05-18 15:00:00,41.53,41.54,41.52,41.52,12918.0,34.1639,34.1722,34.1557,34.1557,12918.0
2017-05-18 15:05:00,41.53,41.56,41.52,41.56,33780.0,34.1639,34.1886,34.1557,34.1886,33780.0
2017-05-18 15:10:00,41.57,41.59,41.56,41.57,25827.0,34.1968,34.2133,34.1886,34.1968,25827.0
2017-05-18 15:15:00,41.57,41.57,41.51,41.51,21597.0,34.1968,34.1968,34.1475,34.1475,21597.0
2017-05-18 15:20:00,41.51,41.57,41.48,41.55,32337.0,34.1475,34.1968,34.1228,34.1804,32337.0
2017-05-18 15:25:00,41.55,41.56,41.51,41.56,48221.0,34.1804,34.1886,34.1475,34.1886,48221.0
2017-05-18 15:30:00,41.55,41.56,41.5,41.5,56972.0,34.1804,34.1886,34.1392,34.1392,56972.0
2017-05-18 15:35:00,41.5,41.53,41.47,41.52,67830.0,34.1392,34.1639,34.1146,34.1557,67830.0
2017-05-18 15:40:00,41.51,41.55,41.5,41.54,145114.0,34.1475,34.1804,34.1392,34.1722,145114.0
2017-05-18 15:45:00,41.54,41.62,41.53,41.6,106887.0,34.1722,34.238,34.1639,34.2215,106887.0
2017-05-18 15:50:00,41.59,41.65,41.57,41.61,173489.0,34.2133,34.2626,34.1968,34.2297,173489.0
2017-05-18 15:55:00,41.61,41.61,41.55,41.56,384040.0,34.2297,34.2297,34.1804,34.1886,384040.0
2017-05-19 09:30:00,41.61,41.61,41.26,41.32,275124.0,34.2297,34.2297,33.9418,33.9912,275124.0
2017-05-19 09:35:00,41.33,41.5,41.32,41.48,51747.0,33.9994,34.1392,33.9912,34.1228,51747.0
2017-05-19 09:40:00,41.5,41.51,41.42,41.43,52631.0,34.1392,34.1475,34.0734,34.0817,52631.0
2017-05-19 09:45:00,41.42,41.57,41.41,41.55,29884.0,34.0734,34.1968,34.0652,34.1804,29884.0
2017-05-19 09:50:00,41.54,41.7,41.54,41.68,37645.0,34.1722,34.3038,34.1722,34.2873,37645.0
2017-05-19 09:55:00,41.68,41.74,41.63,41.63,15494.0,34.2873,34.3367,34.2462,34.2462,15494.0
2017-05-19 10:00:00,41.64,41.7,41.63,41.68,61260.0,34.2544,34.3038,34.2462,34.2873,61260.0
2017-05-19 10:05:00,41.68,41.68,41.59,41.61,32941.0,34.2873,34.2873,34.2133,34.2297,32941.0
2017-05-19 10:10:00,41.61,41.62,41.57,41.59,83781.0,34.2297,34.238,34.1968,34.2133,83781.0
2017-05-19 10:15:00,41.58,41.61,41.52,41.53,156868.0,34.2051,34.2297,34.1557,34.1639,156868.0
2017-05-19 10:20:00,41.52,41.58,41.5,41.51,51048.0,34.1557,34.2051,34.1392,34.1475,51048.0
2017-05-19 10:25:00,41.52,41.59,41.5,41.54,24295.0,34.1557,34.2133,34.1392,34.1722,24295.0
2017-05-19 10:30:00,41.54,41.56,41.5,41.5,142525.0,34.1722,34.1886,34.1392,34.1392,142525.0
2017-05-19 10:35:00,41.5,41.51,41.42,41.5,286311.0,34.1392,34.1475,34.0734,34.1392,286311.0
2017-05-19 10:40:00,41.49,41.5,41.42,41.42,85780.0,34.131,34.1392,34.0734,34.0734,85780.0
2017-05-19 10:45:00,41.43,41.47,41.43,41.46,69221.0,34.0817,34.1146,34.0817,34.1063,69221.0
2017-05-19 10:50:00,41.46,41.47,41.42,41.46,35829.0,34.1063,34.1146,34.0734,34.1063,35829.0
2017-05-19 10:55:00,41.47,41.51,41.46,41.5,11774.0,34.1146,34.1475,34.1063,34.1392,11774.0
2017-05-19 11:00:00,41.51,41.55,41.51,41.52,15004.0,34.1475,34.1804,34.1475,34.1557,15004.0
2017-05-19 11:05:00,41.52,41.54,41.5,41.51,34993.0,34.1557,34.1722,34.1392,34.1475,34993.0
2017-05-19 11:10:00,41.5,41.53,41.49,41.49,44402.0,34.1392,34.1639,34.131,34.131,44402.0
2017-05-19 11:15:00,41.49,41.5,41.48,41.48,17795.0,34.131,34.1392,34.1228,34.1228,17795.0
2017-05-19 11:20:00,41.48,41.49,41.46,41.48,20469.0,34.1228,34.131,34.1063,34.1228,20469.0
2017-05-19 11:25:00,41.48,41.51,41.47,41.5,48598.0,34.1228,34.1475,34.1146,34.1392,48598.0
2017-05-19 11:30:00,41.51,41.57,41.5,41.57,68267.0,34.1475,34.1968,34.1392,34.1968,68267.0
2017-05-19 11:35:00,41.57,41.58,41.55,41.57,11695.0,34.1968,34.2051,34.1804,34.1968,11695.0
2017-05-19 11:40:00,41.57,41.58,41.56,41.56,17895.0,34.1968,34.2051,34.1886,34.1886,17895.0
2017-05-19 11:45:00,41.56,41.57,41.55,41.57,24387.0,34.1886,34.1968,34.1804,34.1968,24387.0
2017-05-19 11:50:00,41.56,41.57,41.52,41.53,17714.0,34.1886,34.1968,34.1557,34.1639,17714.0
2017-05-19 11:55:00,41.54,41.55,41.52,41.55,17653.0,34.1722,34.1804,34.1557,34.1804,17653.0
2017-05-19 12:00:00,41.55,41.57,41.53,41.54,15355.0,34.1804,34.1968,34.1639,34.1722,15355.0
2017-05-19 12:05:00,41.55,41.55,41.54,41.54,3300.0,34.1804,34.1804,34.1722,34.1722,3300.0
2017-05-19 12:10:00,41.54,41.54,41.51,41.51,11693.0,34.1722,34.1722,34.1475,34.1475,11693.0
2017-05-19 12:15:00,41.52,41.52,41.47,41.5,27264.0,34.1557,34.1557,34.1146,34.1392,27264.0
2017-05-19 12:20:00,41.5,41.51,41.49,41.5,12425.0,34.1392,34.1475,34.131,34.1392,12425.0
2017-05-19 12:25:00,41.51,41.51,41.49,41.49,7700.0,34.1475,34.1475,34.131,34.131,7700.0
2017-05-19 12:30:00,41.5,41.53,41.49,41.52,13302.0,34.1392,34.1639,34.131,34.1557,13302.0
2017-05-19 12:35:00,41.52,41.52,41.49,41.49,10031.0,34.1557,34.1557,34.131,34.131,10031.0
2017-05-19 12:40:00,41.49,41.5,41.44,41.44,37599.0,34.131,34.1392,34.0899,34.0899,37599.0
2017-05-19 12:45:00,41.44,41.46,41.44,41.46,33906.0,34.0899,34.1063,34.0899,34.1063,33906.0
2017-05-19 12:50:00,41.46,41.46,41.42,41.42,12236.0,34.1063,34.1063,34.0734,34.0734,12236.0
2017-05-19 12:55:00,41.43,41.43,41.42,41.42,13309.0,34.0817,34.0817,34.0734,34.0734,13309.0
2017-05-19 13:00:00,41.42,41.44,41.41,41.42,20294.0,34.0734,34.0899,34.0652,34.0734,20294.0
2017-05-19 13:05:00,41.41,41.42,41.39,41.39,15843.0,34.0652,34.0734,34.0488,34.0488,15843.0
2017-05-19 13:10:00,41.4,41.41,41.38,41.41,24071.0,34.057,34.0652,34.0405,34.0652,24071.0
2017-05-19 13:15:00,41.41,41.41,41.39,41.4,41318.0,34.0652,34.0652,34.0488,34.057,41318.0
2017-05-19 13:20:00,41.41,41.41,41.4,41.41,21193.0,34.0652,34.0652,34.057,34.0652,21193.0
2017-05-19 13:25:00,41.41,41.43,41.4,41.42,21010.0,34.0652,34.0817,34.057,34.0734,21010.0
2017-05-19 13:30:00,41.42,41.42,41.39,41.4,13685.0,34.0734,34.0734,34.0488,34.057,13685.0
2017-05-19 13:35:00,41.39,41.4,41.38,41.4,28047.0,34.0488,34.057,34.0405,34.057,28047.0
2017-05-19 13:40:00,41.4,41.4,41.38,41.39,12703.0,34.057,34.057,34.0405,34.0488,12703.0
2017-05-19 13:45:00,41.39,41.4,41.38,41.39,21988.0,34.0488,34.057,34.0405,34.0488,21988.0
2017-05-19 13:50:00,41.39,41.41,41.37,41.39,23227.0,34.0488,34.0652,34.0323,34.0488,23227.0
2017-05-19 13:55:00,41.39,41.4,41.37,41.37,10119.0,34.0488,34.057,34.0323,34.0323,10119.0
2017-05-19 14:00:00,41.37,41.41,41.37,41.38,27214.0,34.0323,34.0652,34.0323,34.0405,27214.0
2017-05-19 14:05:00,41.38,41.39,41.37,41.38,31426.0,34.0405,34.0488,34.0323,34.0405,31426.0
2017-05-19 14:10:00,41.38,41.38,41.35,41.36,50000.0,34.0405,34.0405,34.0159,34.0241,50000.0
2017-05-19 14:15:00,41.36,41.36,41.33,41.34,15980.0,34.0241,34.0241,33.9994,34.0076,15980.0
2017-05-19 14:20:00,41.34,41.36,41.32,41.33,39014.0,34.0076,34.0241,33.9912,33.9994,39014.0
2017-05-19 14:25:00,41.33,41.35,41.33,41.35,5136.0,33.9994,34.0159,33.9994,34.0159,5136.0
2017-05-19 14:30:00,41.35,41.36,41.34,41.35,18937.0,34.0159,34.0241,34.0076,34.0159,18937.0
2017-05-19 14:35:00,41.35,41.39,41.34,41.39,23036.0,34.0159,34.0488,34.0076,34.0488,23036.0
2017-05-19 14:40:00,41.4,41.42,41.38,41.38,32145.0,34.057,34.0734,34.0405,34.0405,32145.0
2017-05-19 14:45:00,41.39,41.4,41.38,41.39,8355.0,34.0488,34.057,34.0405,34.0488,8355.0
2017-05-19 14:50:00,41.38,41.39,41.36,41.37,22201.0,34.0405,34.0488,34.0241,34.0323,22201.0
2017-05-19 14:55:00,41.37,41.38,41.33,41.33,20323.0,34.0323,34.0405,33.9994,33.9994,20323.0
2017-05-19 15:00:00,41.34,41.34,41.27,41.27,69539.0,34.0076,34.0076,33.95,33.95,69539.0
2017-05-19 15:05:00,41.27,41.28,41.18,41.19,56089.0,33.95,33.9583,33.876,33.8842,56089.0
2017-05-19 15:10:00,41.2,41.25,41.16,41.19,78022.0,33.8925,33.9336,33.8596,33.8842,78022.0
2017-05-19 15:15:00,41.2,41.2,41.13,41.13,52174.0,33.8925,33.8925,33.8349,33.8349,52174.0
2017-05-19 15:20:00,41.13,41.19,41.11,41.16,69028.0,33.8349,33.8842,33.8184,33.8596,69028.0
2017-05-19 15:25:00,41.16,41.17,41.13,41.14,60919.0,33.8596,33.8678,33.8349,33.8431,60919.0
2017-05-19 15:30:00,41.13,41.14,41.1,41.12,61739.0,33.8349,33.8431,33.8102,33.8266,61739.0
2017-05-19 15:35:00,41.12,41.14,41.1,41.14,93828.0,33.8266,33.8431,33.8102,33.8431,93828.0
2017-05-19 15:40:00,41.14,41.14,41.06,41.06,80720.0,33.8431,33.8431,33.7773,33.7773,80720.0
2017-05-19 15:45:00,41.07,41.09,41.05,41.05,134157.0,33.7855,33.802,33.7691,33.7691,134157.0
2017-05-19 15:50:00,41.05,41.08,41.04,41.08,432365.0,33.7691,33.7937,33.7608,33.7937,432365.0
2017-05-19 15:55:00,41.08,41.11,41.06,41.1,395343.0,33.7937,33.8184,33.7773,33.8102,395343.0
2017-05-22 09:30:00,41.26,41.4,41.26,41.37,39078.0,33.9418,34.057,33.9418,34.0323,39078.0
2017-05-22 09:35:00,41.37,41.4,41.34,41.4,19018.0,34.0323,34.057,34.0076,34.057,19018.0
2017-05-22 09:40:00,41.4,41.47,41.37,41.47,46029.0,34.057,34.1146,34.0323,34.1146,46029.0
2017-05-22 09:45:00,41.47,41.51,41.46,41.5,21792.0,34.1146,34.1475,34.1063,34.1392,21792.0
2017-05-22 09:50:00,41.5,41.55,41.49,41.54,12695.0,34.1392,34.1804,34.131,34.1722,12695.0
2017-05-22 09:55:00,41.53,41.56,41.48,41.49,31730.0,34.1639,34.1886,34.1228,34.131,31730.0
2017-05-22 10:00:00,41.49,41.5,41.48,41.5,19023.0,34.131,34.1392,34.1228,34.1392,19023.0
2017-05-22 10:05:00,41.5,41.51,41.48,41.5,43916.0,34.1392,34.1475,34.1228,34.1392,43916.0
2017-05-22 10:10:00,41.5,41.52,41.49,41.51,31191.0,34.1392,34.1557,34.131,34.1475,31191.0
2017-05-22 10:15:00,41.51,41.51,41.49,41.51,19373.0,34.1475,34.1475,34.131,34.1475,19373.0
2017-05-22 10:20:00,41.51,41.51,41.48,41.49,12067.0,34.1475,34.1475,34.1228,34.131,12067.0
2017-05-22 10:25:00,41.49,41.58,41.48,41.58,18286.0,34.131,34.2051,34.1228,34.2051,18286.0
2017-05-22 10:30:00,41.58,41.58,41.54,41.55,19439.0,34.2051,34.2051,34.1722,34.1804,19439.0
2017-05-22 10:35:00,41.55,41.57,41.55,41.56,9927.0,34.1804,34.1968,34.1804,34.1886,9927.0
2017-05-22 10:40:00,41.57,41.57,41.5,41.53,23194.0,34.1968,34.1968,34.1392,34.1639,23194.0
2017-05-22 10:45:00,41.54,41.54,41.51,41.52,29507.0,34.1722,34.1722,34.1475,34.1557,29507.0
2017-05-22 10:50:00,41.52,41.54,41.5,41.51,25305.0,34.1557,34.1722,34.1392,34.1475,25305.0
2017-05-22 10:55:00,41.51,41.55,41.5,41.55,16124.0,34.1475,34.1804,34.1392,34.1804,16124.0
2017-05-22 11:00:00,41.55,41.56,41.53,41.55,18737.0,34.1804,34.1886,34.1639,34.1804,18737.0
2017-05-22 11:05:00,41.55,41.57,41.52,41.55,57043.0,34.1804,34.1968,34.1557,34.1804,57043.0
2017-05-22 11:10:00,41.55,41.61,41.54,41.61,39613.0,34.1804,34.2297,34.1722,34.2297,39613.0
2017-05-22 11:15:00,41.6,41.65,41.59,41.65,8261.0,34.2215,34.2626,34.2133,34.2626,8261.0
2017-05-22 11:20:00,41.65,41.66,41.64,41.66,8035.0,34.2626,34.2709,34.2544,34.2709,8035.0
2017-05-22 11:25:00,41.65,41.66,41.64,41.64,9311.0,34.2626,34.2709,34.2544,34.2544,9311.0
2017-05-22 11:30:00,41.65,41.66,41.64,41.66,7200.0,34.2626,34.2709,34.2544,34.2709,7200.0
2017-05-22 11:35:00,41.66,41.7,41.65,41.7,11246.0,34.2709,34.3038,34.2626,34.3038,11246.0
2017-05-22 11:40:00,41.7,41.7,41.67,41.69,21452.0,34.3038,34.3038,34.2791,34.2955,21452.0
2017-05-22 11:45:00,41.69,41.69,41.65,41.66,11700.0,34.2955,34.2955,34.2626,34.2709,11700.0
2017-05-22 11:50:00,41.65,41.65,41.63,41.65,12267.0,34.2626,34.2626,34.2462,34.2626,12267.0
2017-05-22 11:55:00,41.65,41.65,41.64,41.65,32395.0,34.2626,34.2626,34.2544,34.2626,32395.0
2017-05-22 12:00:00,41.65,41.71,41.64,41.71,50592.0,34.2626,34.312,34.2544,34.312,50592.0
2017-05-22 12:05:00,41.7,41.75,41.7,41.75,21479.0,34.3038,34.3449,34.3038,34.3449,21479.0
2017-05-22 12:10:00,41.75,41.77,41.73,41.75,44588.0,34.3449,34.3614,34.3285,34.3449,44588.0
2017-05-22 12:15:00,41.76,41.79,41.74,41.74,64394.0,34.3531,34.3778,34.3367,34.3367,64394.0
2017-05-22 12:20:00,41.75,41.78,41.72,41.76,60704.0,34.3449,34.3696,34.3202,34.3531,60704.0
2017-05-22 12:25:00,41.76,41.78,41.73,41.73,56071.0,34.3531,34.3696,34.3285,34.3285,56071.0
2017-05-22 12:30:00,41.74,41.75,41.67,41.68,20230.0,34.3367,34.3449,34.2791,34.2873,20230.0
2017-05-22 12:35:00,41.68,41.69,41.65,41.65,34956.0,34.2873,34.2955,34.2626,34.2626,34956.0
2017-05-22 12:40:00,41.66,41.66,41.63,41.65,13408.0,34.2709,34.2709,34.2462,34.2626,13408.0
2017-05-22 12:45:00,41.65,41.65,41.62,41.64,11436.0,34.2626,34.2626,34.238,34.2544,11436.0
2017-05-22 12:50:00,41.64,41.65,41.6,41.63,11110.0,34.2544,34.2626,34.2215,34.2462,11110.0
2017-05-22 12:55:00,41.63,41.65,41.5,41.6,99325.0,34.2462,34.2626,34.1392,34.2215,99325.0
2017-05-22 13:00:00,41.61,41.61,41.58,41.59,113202.0,34.2297,34.2297,34.2051,34.2133,113202.0
2017-05-22 13:05:00,41.59,41.59,41.54,41.55,13842.0,34.2133,34.2133,34.1722,34.1804,13842.0
2017-05-22 13:10:00,41.55,41.59,41.55,41.58,13521.0,34.1804,34.2133,34.1804,34.2051,13521.0
2017-05-22 13:15:00,41.58,41.6,41.56,41.6,32401.0,34.2051,34.2215,34.1886,34.2215,32401.0
2017-05-22 13:20:00,41.6,41.6,41.56,41.58,29404.0,34.2215,34.2215,34.1886,34.2051,29404.0
2017-05-22 13:25:00,41.58,41.6,41.58,41.59,5728.0,34.2051,34.2215,34.2051,34.2133,5728.0
2017-05-22 13:30:00,41.59,41.6,41.56,41.58,19172.0,34.2133,34.2215,34.1886,34.2051,19172.0
2017-05-22 13:35:00,41.59,41.59,41.55,41.55,6701.0,34.2133,34.2133,34.1804,34.1804,6701.0
2017-05-22 13:40:00,41.55,41.56,41.54,41.55,14988.0,34.1804,34.1886,34.1722,34.1804,14988.0
2017-05-22 13:45:00,41.55,41.56,41.53,41.55,111564.0,34.1804,34.1886,34.1639,34.1804,111564.0
2017-05-22 13:50:00,41.55,41.59,41.55,41.55,38728.0,34.1804,34.2133,34.1804,34.1804,38728.0
2017-05-22 13:55:00,41.55,41.56,41.52,41.54,16183.0,34.1804,34.1886,34.1557,34.1722,16183.0
2017-05-22 14:00:00,41.54,41.56,41.53,41.55,20921.0,34.1722,34.1886,34.1639,34.1804,20921.0
2017-05-22 14:05:00,41.56,41.56,41.54,41.55,18097.0,34.1886,34.1886,34.1722,34.1804,18097.0
2017-05-22 14:10:00,41.55,41.56,41.54,41.55,24199.0,34.1804,34.1886,34.1722,34.1804,24199.0
2017-05-22 14:15:00,41.56,41.57,41.55,41.57,28415.0,34.1886,34.1968,34.1804,34.1968,28415.0
2017-05-22 14:20:00,41.56,41.57,41.54,41.54,5834.0,34.1886,34.1968,34.1722,34.1722,5834.0
2017-05-22 14:25:00,41.55,41.56,41.54,41.56,17042.0,34.1804,34.1886,34.1722,34.1886,17042.0
2017-05-22 14:30:00,41.56,41.58,41.56,41.56,12592.0,34.1886,34.2051,34.1886,34.1886,12592.0
2017-05-22 14:35:00,41.56,41.57,41.56,41.56,8834.0,34.1886,34.1968,34.1886,34.1886,8834.0
2017-05-22 14:40:00,41.56,41.56,41.52,41.54,26850.0,34.1886,34.1886,34.1557,34.1722,26850.0
2017-05-22 14:45:00,41.54,41.56,41.54,41.55,26445.0,34.1722,34.1886,34.1722,34.1804,26445.0
2017-05-22 14:50:00,41.55,41.57,41.55,41.55,13501.0,34.1804,34.1968,34.1804,34.1804,13501.0
2017-05-22 14:55:00,41.56,41.56,41.52,41.54,21962.0,34.1886,34.1886,34.1557,34.1722,21962.0
2017-05-22 15:00:00,41.54,41.54,41.53,41.54,7100.0,34.1722,34.1722,34.1639,34.1722,7100.0
2017-05-22 15:05:00,41.54,41.55,41.52,41.53,23209.0,34.1722,34.1804,34.1557,34.1639,23209.0
2017-05-22 15:10:00,41.53,41.55,41.53,41.54,13087.0,34.1639,34.1804,34.1639,34.1722,13087.0
2017-05-22 15:15:00,41.53,41.54,41.51,41.51,15426.0,34.1639,34.1722,34.1475,34.1475,15426.0
2017-05-22 15:20:00,41.52,41.53,41.5,41.52,34852.0,34.1557,34.1639,34.1392,34.1557,34852.0
2017-05-22 15:25:00,41.52,41.53,41.5,41.53,32517.0,34.1557,34.1639,34.1392,34.1639,32517.0
2017-05-22 15:30:00,41.54,41.54,41.52,41.54,31359.0,34.1722,34.1722,34.1557,34.1722,31359.0
2017-05-22 15:35:00,41.54,41.54,41.52,41.53,66390.0,34.1722,34.1722,34.1557,34.1639,66390.0
2017-05-22 15:40:00,41.52,41.55,41.52,41.54,101742.0,34.1557,34.1804,34.1557,34.1722,101742.0
2017-05-22 15:45:00,41.54,41.55,41.53,41.53,82753.0,34.1722,34.1804,34.1639,34.1639,82753.0
2017-05-22 15:50:00,41.54,41.54,41.53,41.53,83067.0,34.1722,34.1722,34.1639,34.1639,83067.0
2017-05-22 15:55:00,41.53,41.54,41.5,41.51,228389.0,34.1639,34.1722,34.1392,34.1475,228389.0
2017-05-23 09:30:00,41.54,41.65,41.37,41.5,44468.0,34.1722,34.2626,34.0323,34.1392,44468.0
2017-05-23 09:35:00,41.5,41.5,41.42,41.48,20805.0,34.1392,34.1392,34.0734,34.1228,20805.0
2017-05-23 09:40:00,41.48,41.57,41.48,41.54,447528.0,34.1228,34.1968,34.1228,34.1722,447528.0
2017-05-23 09:45:00,41.54,41.62,41.53,41.61,235623.0,34.1722,34.238,34.1639,34.2297,235623.0
2017-05-23 09:50:00,41.61,41.62,41.59,41.62,59278.0,34.2297,34.238,34.2133,34.238,59278.0
2017-05-23 09:55:00,41.62,41.62,41.59,41.59,9933.0,34.238,34.238,34.2133,34.2133,9933.0
2017-05-23 10:00:00,41.58,41.6,41.55,41.57,130033.0,34.2051,34.2215,34.1804,34.1968,130033.0
2017-05-23 10:05:00,41.58,41.62,41.57,41.59,19959.0,34.2051,34.238,34.1968,34.2133,19959.0
2017-05-23 10:10:00,41.59,41.6,41.45,41.46,43750.0,34.2133,34.2215,34.0981,34.1063,43750.0
2017-05-23 10:15:00,41.45,41.46,41.45,41.46,39655.0,34.0981,34.1063,34.0981,34.1063,39655.0
2017-05-23 10:20:00,41.46,41.58,41.46,41.54,41794.0,34.1063,34.2051,34.1063,34.1722,41794.0
2017-05-23 10:25:00,41.55,41.55,41.52,41.53,25475.0,34.1804,34.1804,34.1557,34.1639,25475.0
2017-05-23 10:30:00,41.53,41.56,41.49,41.52,53978.0,34.1639,34.1886,34.131,34.1557,53978.0
2017-05-23 10:35:00,41.52,41.54,41.5,41.54,18476.0,34.1557,34.1722,34.1392,34.1722,18476.0
2017-05-23 10:40:00,41.54,41.55,41.5,41.51,25640.0,34.1722,34.1804,34.1392,34.1475,25640.0
2017-05-23 10:45:00,41.51,41.54,41.5,41.52,11009.0,34.1475,34.1722,34.1392,34.1557,11009.0
2017-05-23 10:50:00,41.52,41.56,41.52,41.54,228069.0,34.1557,34.1886,34.1557,34.1722,228069.0
2017-05-23 10:55:00,41.54,41.55,41.52,41.54,18801.0,34.1722,34.1804,34.1557,34.1722,18801.0
2017-05-23 11:00:00,41.55,41.55,41.54,41.55,6800.0,34.1804,34.1804,34.1722,34.1804,6800.0
2017-05-23 11:05:00,41.54,41.55,41.53,41.53,19709.0,34.1722,34.1804,34.1639,34.1639,19709.0
2017-05-23 11:10:00,41.53,41.55,41.52,41.55,183816.0,34.1639,34.1804,34.1557,34.1804,183816.0
2017-05-23 11:15:00,41.55,41.55,41.53,41.54,54645.0,34.1804,34.1804,34.1639,34.1722,54645.0
2017-05-23 11:20:00,41.54,41.57,41.53,41.57,55773.0,34.1722,34.1968,34.1639,34.1968,55773.0
2017-05-23 11:25:00,41.57,41.6,41.56,41.6,31433.0,34.1968,34.2215,34.1886,34.2215,31433.0
2017-05-23 11:30:00,41.59,41.6,41.57,41.58,48273.0,34.2133,34.2215,34.1968,34.2051,48273.0
2017-05-23 11:35:00,41.58,41.6,41.57,41.59,36546.0,34.2051,34.2215,34.1968,34.2133,36546.0
2017-05-23 11:40:00,41.59,41.6,41.58,41.58,16470.0,34.2133,34.2215,34.2051,34.2051,16470.0
2017-05-23 11:45:00,41.59,41.6,41.58,41.59,13267.0,34.2133,34.2215,34.2051,34.2133,13267.0
2017-05-23 11:50:00,41.6,41.6,41.58,41.59,32866.0,34.2215,34.2215,34.2051,34.2133,32866.0
2017-05-23 11:55:00,41.59,41.6,41.55,41.56,13436.0,34.2133,34.2215,34.1804,34.1886,13436.0
2017-05-23 12:00:00,41.55,41.6,41.55,41.59,12262.0,34.1804,34.2215,34.1804,34.2133,12262.0
2017-05-23 12:05:00,41.59,41.6,41.58,41.59,19286.0,34.2133,34.2215,34.2051,34.2133,19286.0
2017-05-23 12:10:00,41.6,41.6,41.59,41.6,8500.0,34.2215,34.2215,34.2133,34.2215,8500.0
2017-05-23 12:15:00,41.6,41.6,41.59,41.59,9105.0,34.2215,34.2215,34.2133,34.2133,9105.0
2017-05-23 12:20:00,41.6,41.6,41.58,41.59,17753.0,34.2215,34.2215,34.2051,34.2133,17753.0
2017-05-23 12:25:00,41.59,41.59,41.56,41.57,13658.0,34.2133,34.2133,34.1886,34.1968,13658.0
2017-05-23 12:30:00,41.56,41.57,41.56,41.56,10354.0,34.1886,34.1968,34.1886,34.1886,10354.0
2017-05-23 12:35:00,41.57,41.58,41.55,41.56,40827.0,34.1968,34.2051,34.1804,34.1886,40827.0
2017-05-23 12:40:00,41.57,41.58,41.56,41.58,7052.0,34.1968,34.2051,34.1886,34.2051,7052.0
2017-05-23 12:45:00,41.58,41.59,41.56,41.57,18308.0,34.2051,34.2133,34.1886,34.1968,18308.0
2017-05-23 12:50:00,41.58,41.58,41.54,41.54,19004.0,34.2051,34.2051,34.1722,34.1722,19004.0
2017-05-23 12:55:00,41.55,41.55,41.54,41.55,6963.0,34.1804,34.1804,34.1722,34.1804,6963.0
2017-05-23 13:00:00,41.54,41.55,41.53,41.54,9443.0,34.1722,34.1804,34.1639,34.1722,9443.0
2017-05-23 13:05:00,41.54,41.55,41.52,41.55,11440.0,34.1722,34.1804,34.1557,34.1804,11440.0
2017-05-23 13:10:00,41.54,41.56,41.53,41.56,145278.0,34.1722,34.1886,34.1639,34.1886,145278.0
2017-05-23 13:15:00,41.56,41.6,41.55,41.58,17784.0,34.1886,34.2215,34.1804,34.2051,17784.0
2017-05-23 13:20:00,41.57,41.58,41.57,41.57,9204.0,34.1968,34.2051,34.1968,34.1968,9204.0
2017-05-23 13:25:00,41.57,41.59,41.56,41.58,17227.0,34.1968,34.2133,34.1886,34.2051,17227.0
2017-05-23 13:30:00,41.59,41.6,41.59,41.59,7225.0,34.2133,34.2215,34.2133,34.2133,7225.0
2017-05-23 13:35:00,41.59,41.6,41.59,41.59,5412.0,34.2133,34.2215,34.2133,34.2133,5412.0
2017-05-23 13:40:00,41.59,41.6,41.58,41.58,22326.0,34.2133,34.2215,34.2051,34.2051,22326.0
2017-05-23 13:45:00,41.58,41.58,41.57,41.58,8587.0,34.2051,34.2051,34.1968,34.2051,8587.0
2017-05-23 13:50:00,41.57,41.58,41.55,41.55,20246.0,34.1968,34.2051,34.1804,34.1804,20246.0
2017-05-23 13:55:00,41.55,41.6,41.55,41.59,16540.0,34.1804,34.2215,34.1804,34.2133,16540.0
2017-05-23 14:00:00,41.59,41.59,41.58,41.58,14154.0,34.2133,34.2133,34.2051,34.2051,14154.0
2017-05-23 14:05:00,41.58,41.59,41.58,41.58,6328.0,34.2051,34.2133,34.2051,34.2051,6328.0
2017-05-23 14:10:00,41.58,41.59,41.56,41.56,71957.0,34.2051,34.2133,34.1886,34.1886,71957.0
2017-05-23 14:15:00,41.56,41.56,41.54,41.55,18470.0,34.1886,34.1886,34.1722,34.1804,18470.0
2017-05-23 14:20:00,41.55,41.57,41.54,41.57,47863.0,34.1804,34.1968,34.1722,34.1968,47863.0
2017-05-23 14:25:00,41.56,41.57,41.56,41.56,5200.0,34.1886,34.1968,34.1886,34.1886,5200.0
2017-05-23 14:30:00,41.56,41.57,41.55,41.55,21984.0,34.1886,34.1968,34.1804,34.1804,21984.0
2017-05-23 14:35:00,41.55,41.58,41.55,41.58,12225.0,34.1804,34.2051,34.1804,34.2051,12225.0
2017-05-23 14:40:00,41.58,41.59,41.56,41.56,31544.0,34.2051,34.2133,34.1886,34.1886,31544.0
2017-05-23 14:45:00,41.56,41.6,41.56,41.58,41339.0,34.1886,34.2215,34.1886,34.2051,41339.0
2017-05-23 14:50:00,41.59,41.59,41.56,41.56,26849.0,34.2133,34.2133,34.1886,34.1886,26849.0
2017-05-23 14:55:00,41.57,41.57,41.56,41.56,18055.0,34.1968,34.1968,34.1886,34.1886,18055.0
2017-05-23 15:00:00,41.56,41.57,41.56,41.56,31782.0,34.1886,34.1968,34.1886,34.1886,31782.0
2017-05-23 15:05:00,41.56,41.6,41.56,41.59,39871.0,34.1886,34.2215,34.1886,34.2133,39871.0
2017-05-23 15:10:00,41.59,41.6,41.59,41.59,22228.0,34.2133,34.2215,34.2133,34.2133,22228.0
2017-05-23 15:15:00,41.59,41.61,41.56,41.56,61219.0,34.2133,34.2297,34.1886,34.1886,61219.0
2017-05-23 15:20:00,41.56,41.57,41.53,41.55,29897.0,34.1886,34.1968,34.1639,34.1804,29897.0
2017-05-23 15:25:00,41.55,41.55,41.54,41.55,21607.0,34.1804,34.1804,34.1722,34.1804,21607.0
2017-05-23 15:30:00,41.55,41.57,41.54,41.57,30293.0,34.1804,34.1968,34.1722,34.1968,30293.0
2017-05-23 15:35:00,41.57,41.57,41.56,41.57,27977.0,34.1968,34.1968,34.1886,34.1968,27977.0
2017-05-23 15:40:00,41.57,41.58,41.56,41.58,52144.0,34.1968,34.2051,34.1886,34.2051,52144.0
2017-05-23 15:45:00,41.58,41.59,41.53,41.53,131515.0,34.2051,34.2133,34.1639,34.1639,131515.0
2017-05-23 15:50:00,41.53,41.56,41.53,41.55,122378.0,34.1639,34.1886,34.1639,34.1804,122378.0
2017-05-23 15:55:00,41.55,41.56,41.54,41.55,220419.0,34.1804,34.1886,34.1722,34.1804,220419.0
2017-05-24 09:30:00,41.57,41.63,41.53,41.58,32548.0,34.1968,34.2462,34.1639,34.2051,32548.0
2017-05-24 09:35:00,41.57,41.59,41.55,41.55,53838.0,34.1968,34.2133,34.1804,34.1804,53838.0
2017-05-24 09:40:00,41.55,41.57,41.55,41.56,41036.0,34.1804,34.1968,34.1804,34.1886,41036.0
2017-05-24 09:45:00,41.56,41.6,41.55,41.59,57959.0,34.1886,34.2215,34.1804,34.2133,57959.0
2017-05-24 09:50:00,41.59,41.63,41.58,41.62,27700.0,34.2133,34.2462,34.2051,34.238,27700.0
2017-05-24 09:55:00,41.62,41.64,41.57,41.63,40384.0,34.238,34.2544,34.1968,34.2462,40384.0
2017-05-24 10:00:00,41.63,41.64,41.6,41.63,38764.0,34.2462,34.2544,34.2215,34.2462,38764.0
2017-05-24 10:05:00,41.63,41.65,41.63,41.64,21637.0,34.2462,34.2626,34.2462,34.2544,21637.0
2017-05-24 10:10:00,41.64,41.65,41.63,41.64,27787.0,34.2544,34.2626,34.2462,34.2544,27787.0
2017-05-24 10:15:00,41.64,41.65,41.64,41.65,18209.0,34.2544,34.2626,34.2544,34.2626,18209.0
2017-05-24 10:20:00,41.65,41.66,41.63,41.66,58123.0,34.2626,34.2709,34.2462,34.2709,58123.0
2017-05-24 10:25:00,41.66,41.78,41.65,41.74,38934.0,34.2709,34.3696,34.2626,34.3367,38934.0
2017-05-24 10:30:00,41.73,41.74,41.67,41.67,44184.0,34.3285,34.3367,34.2791,34.2791,44184.0
2017-05-24 10:35:00,41.68,41.7,41.67,41.7,17874.0,34.2873,34.3038,34.2791,34.3038,17874.0
2017-05-24 10:40:00,41.7,41.7,41.67,41.69,10676.0,34.3038,34.3038,34.2791,34.2955,10676.0
2017-05-24 10:45:00,41.7,41.71,41.68,41.69,9068.0,34.3038,34.312,34.2873,34.2955,9068.0
2017-05-24 10:50:00,41.7,41.7,41.69,41.7,6792.0,34.3038,34.3038,34.2955,34.3038,6792.0
2017-05-24 10:55:00,41.7,41.71,41.69,41.69,14003.0,34.3038,34.312,34.2955,34.2955,14003.0
2017-05-24 11:00:00,41.7,41.7,41.67,41.68,13871.0,34.3038,34.3038,34.2791,34.2873,13871.0
2017-05-24 11:05:00,41.68,41.69,41.67,41.69,26000.0,34.2873,34.2955,34.2791,34.2955,26000.0
2017-05-24 11:10:00,41.68,41.69,41.66,41.68,16830.0,34.2873,34.2955,34.2709,34.2873,16830.0
2017-05-24 11:15:00,41.68,41.68,41.67,41.68,10284.0,34.2873,34.2873,34.2791,34.2873,10284.0
2017-05-24 11:20:00,41.68,41.68,41.66,41.67,15390.0,34.2873,34.2873,34.2709,34.2791,15390.0
2017-05-24 11:25:00,41.67,41.68,41.66,41.68,16702.0,34.2791,34.2873,34.2709,34.2873,16702.0
2017-05-24 11:30:00,41.68,41.7,41.67,41.7,29788.0,34.2873,34.3038,34.2791,34.3038,29788.0
2017-05-24 11:35:00,41.69,41.7,41.67,41.67,12480.0,34.2955,34.3038,34.2791,34.2791,12480.0
2017-05-24 11:40:00,41.68,41.68,41.67,41.67,24950.0,34.2873,34.2873,34.2791,34.2791,24950.0
2017-05-24 11:45:00,41.67,41.68,41.63,41.67,60406.0,34.2791,34.2873,34.2462,34.2791,60406.0
2017-05-24 11:50:00,41.68,41.68,41.65,41.65,19526.0,34.2873,34.2873,34.2626,34.2626,19526.0
2017-05-24 11:55:00,41.65,41.66,41.65,41.65,9320.0,34.2626,34.2709,34.2626,34.2626,9320.0
2017-05-24 12:00:00,41.65,41.66,41.61,41.62,22405.0,34.2626,34.2709,34.2297,34.238,22405.0
2017-05-24 12:05:00,41.62,41.65,41.61,41.65,32793.0,34.238,34.2626,34.2297,34.2626,32793.0
2017-05-24 12:10:00,41.65,41.65,41.63,41.63,10198.0,34.2626,34.2626,34.2462,34.2462,10198.0
2017-05-24 12:15:00,41.63,41.64,41.61,41.62,9678.0,34.2462,34.2544,34.2297,34.238,9678.0
2017-05-24 12:20:00,41.61,41.64,41.61,41.64,18942.0,34.2297,34.2544,34.2297,34.2544,18942.0
2017-05-24 12:25:00,41.64,41.65,41.62,41.64,21872.0,34.2544,34.2626,34.238,34.2544,21872.0
2017-05-24 12:30:00,41.65,41.65,41.63,41.63,8043.0,34.2626,34.2626,34.2462,34.2462,8043.0
2017-05-24 12:35:00,41.63,41.66,41.62,41.66,30780.0,34.2462,34.2709,34.238,34.2709,30780.0
2017-05-24 12:40:00,41.65,41.66,41.64,41.64,20039.0,34.2626,34.2709,34.2544,34.2544,20039.0
2017-05-24 12:45:00,41.64,41.69,41.64,41.69,31649.0,34.2544,34.2955,34.2544,34.2955,31649.0
2017-05-24 12:50:00,41.69,41.7,41.68,41.68,36004.0,34.2955,34.3038,34.2873,34.2873,36004.0
2017-05-24 12:55:00,41.68,41.69,41.67,41.69,7853.0,34.2873,34.2955,34.2791,34.2955,7853.0
2017-05-24 13:00:00,41.69,41.69,41.67,41.68,9257.0,34.2955,34.2955,34.2791,34.2873,9257.0
2017-05-24 13:05:00,41.69,41.69,41.67,41.68,10272.0,34.2955,34.2955,34.2791,34.2873,10272.0
2017-05-24 13:10:00,41.69,41.69,41.67,41.68,10344.0,34.2955,34.2955,34.2791,34.2873,10344.0
2017-05-24 13:15:00,41.68,41.69,41.67,41.69,15828.0,34.2873,34.2955,34.2791,34.2955,15828.0
2017-05-24 13:20:00,41.69,41.69,41.66,41.68,8244.0,34.2955,34.2955,34.2709,34.2873,8244.0
2017-05-24 13:25:00,41.68,41.69,41.67,41.68,5053.0,34.2873,34.2955,34.2791,34.2873,5053.0
2017-05-24 13:30:00,41.69,41.69,41.66,41.68,11352.0,34.2955,34.2955,34.2709,34.2873,11352.0
2017-05-24 13:35:00,41.68,41.68,41.67,41.68,3784.0,34.2873,34.2873,34.2791,34.2873,3784.0
2017-05-24 13:40:00,41.68,41.69,41.66,41.69,11039.0,34.2873,34.2955,34.2709,34.2955,11039.0
2017-05-24 13:45:00,41.69,41.69,41.68,41.69,7692.0,34.2955,34.2955,34.2873,34.2955,7692.0
2017-05-24 13:50:00,41.69,41.69,41.68,41.69,6234.0,34.2955,34.2955,34.2873,34.2955,6234.0
2017-05-24 13:55:00,41.69,41.69,41.68,41.69,8176.0,34.2955,34.2955,34.2873,34.2955,8176.0
2017-05-24 14:00:00,41.69,41.73,41.67,41.69,52687.0,34.2955,34.3285,34.2791,34.2955,52687.0
2017-05-24 14:05:00,41.68,41.75,41.68,41.73,24747.0,34.2873,34.3449,34.2873,34.3285,24747.0
2017-05-24 14:10:00,41.73,41.77,41.72,41.76,18345.0,34.3285,34.3614,34.3202,34.3531,18345.0
2017-05-24 14:15:00,41.77,41.8,41.75,41.8,16062.0,34.3614,34.386,34.3449,34.386,16062.0
2017-05-24 14:20:00,41.79,41.8,41.73,41.73,38927.0,34.3778,34.386,34.3285,34.3285,38927.0
2017-05-24 14:25:00,41.74,41.75,41.73,41.75,21694.0,34.3367,34.3449,34.3285,34.3449,21694.0
2017-05-24 14:30:00,41.74,41.75,41.74,41.74,6908.0,34.3367,34.3449,34.3367,34.3367,6908.0
2017-05-24 14:35:00,41.75,41.75,41.73,41.74,20920.0,34.3449,34.3449,34.3285,34.3367,20920.0
2017-05-24 14:40:00,41.74,41.74,41.73,41.74,3523.0,34.3367,34.3367,34.3285,34.3367,3523.0
2017-05-24 14:45:00,41.74,41.76,41.73,41.75,12189.0,34.3367,34.3531,34.3285,34.3449,12189.0
2017-05-24 14:50:00,41.75,41.75,41.74,41.75,10400.0,34.3449,34.3449,34.3367,34.3449,10400.0
2017-05-24 14:55:00,41.75,41.75,41.74,41.75,8600.0,34.3449,34.3449,34.3367,34.3449,8600.0
2017-05-24 15:00:00,41.75,41.75,41.71,41.72,21991.0,34.3449,34.3449,34.312,34.3202,21991.0
2017-05-24 15:05:00,41.71,41.71,41.69,41.71,29328.0,34.312,34.312,34.2955,34.312,29328.0
2017-05-24 15:10:00,41.7,41.71,41.7,41.7,10361.0,34.3038,34.312,34.3038,34.3038,10361.0
2017-05-24 15:15:00,41.71,41.72,41.7,41.71,34743.0,34.312,34.3202,34.3038,34.312,34743.0
2017-05-24 15:20:00,41.71,41.75,41.7,41.73,21531.0,34.312,34.3449,34.3038,34.3285,21531.0
2017-05-24 15:25:00,41.73,41.75,41.73,41.75,10875.0,34.3285,34.3449,34.3285,34.3449,10875.0
2017-05-24 15:30:00,41.75,41.76,41.74,41.76,16854.0,34.3449,34.3531,34.3367,34.3531,16854.0
2017-05-24 15:35:00,41.76,41.79,41.76,41.77,42620.0,34.3531,34.3778,34.3531,34.3614,42620.0
2017-05-24 15:40:00,41.78,41.82,41.77,41.81,37120.0,34.3696,34.4025,34.3614,34.3943,37120.0
2017-05-24 15:45:00,41.81,41.81,41.79,41.8,34554.0,34.3943,34.3943,34.3778,34.386,34554.0
2017-05-24 15:50:00,41.81,41.82,41.8,41.81,46162.0,34.3943,34.4025,34.386,34.3943,46162.0
2017-05-24 15:55:00,41.82,41.85,41.81,41.82,193916.0,34.4025,34.4272,34.3943,34.4025,193916.0
2017-05-25 09:30:00,41.93,41.98,41.84,41.91,23039.0,34.493,34.5341,34.4189,34.4765,23039.0
2017-05-25 09:35:00,41.88,41.97,41.88,41.95,7912.0,34.4518,34.5259,34.4518,34.5094,7912.0
2017-05-25 09:40:00,41.97,42.02,41.92,42.02,9475.0,34.5259,34.567,34.4848,34.567,9475.0
2017-05-25 09:45:00,42.02,42.04,41.99,42.01,11417.0,34.567,34.5835,34.5423,34.5588,11417.0
2017-05-25 09:50:00,42.0,42.05,42.0,42.03,14120.0,34.5506,34.5917,34.5506,34.5752,14120.0
2017-05-25 09:55:00,42.03,42.04,41.94,41.95,45022.0,34.5752,34.5835,34.5012,34.5094,45022.0
2017-05-25 10:00:00,41.95,41.95,41.93,41.94,16544.0,34.5094,34.5094,34.493,34.5012,16544.0
2017-05-25 10:05:00,41.94,41.94,41.89,41.9,19414.0,34.5012,34.5012,34.4601,34.4683,19414.0
2017-05-25 10:10:00,41.9,41.97,41.9,41.95,14250.0,34.4683,34.5259,34.4683,34.5094,14250.0
2017-05-25 10:15:00,41.95,41.97,41.93,41.97,7209.0,34.5094,34.5259,34.493,34.5259,7209.0
2017-05-25 10:20:00,41.97,41.99,41.97,41.98,11174.0,34.5259,34.5423,34.5259,34.5341,11174.0
2017-05-25 10:25:00,41.98,41.99,41.96,41.96,15885.0,34.5341,34.5423,34.5177,34.5177,15885.0
2017-05-25 10:30:00,41.97,42.0,41.96,42.0,39317.0,34.5259,34.5506,34.5177,34.5506,39317.0
2017-05-25 10:35:00,42.0,42.01,41.99,42.01,41664.0,34.5506,34.5588,34.5423,34.5588,41664.0
2017-05-25 10:40:00,42.01,42.06,42.0,42.06,19803.0,34.5588,34.5999,34.5506,34.5999,19803.0
2017-05-25 10:45:00,42.06,42.08,42.03,42.03,20442.0,34.5999,34.6164,34.5752,34.5752,20442.0
2017-05-25 10:50:00,42.02,42.03,42.02,42.03,15763.0,34.567,34.5752,34.567,34.5752,15763.0
2017-05-25 10:55:00,42.03,42.03,42.01,42.02,7885.0,34.5752,34.5752,34.5588,34.567,7885.0
2017-05-25 11:00:00,42.02,42.08,42.01,42.08,16879.0,34.567,34.6164,34.5588,34.6164,16879.0
2017-05-25 11:05:00,42.08,42.13,42.07,42.13,12772.0,34.6164,34.6575,34.6082,34.6575,12772.0
2017-05-25 11:10:00,42.13,42.13,42.1,42.1,7124.0,34.6575,34.6575,34.6328,34.6328,7124.0
2017-05-25 11:15:00,42.11,42.14,42.11,42.14,11277.0,34.6411,34.6657,34.6411,34.6657,11277.0
2017-05-25 11:20:00,42.15,42.19,42.15,42.19,13303.0,34.674,34.7069,34.674,34.7069,13303.0
2017-05-25 11:25:00,42.19,42.23,42.18,42.2,34607.0,34.7069,34.7398,34.6986,34.7151,34607.0
2017-05-25 11:30:00,42.2,42.21,42.17,42.17,18923.0,34.7151,34.7233,34.6904,34.6904,18923.0
2017-05-25 11:35:00,42.17,42.17,42.14,42.15,15126.0,34.6904,34.6904,34.6657,34.674,15126.0
2017-05-25 11:40:00,42.15,42.15,42.12,42.14,10550.0,34.674,34.674,34.6493,34.6657,10550.0
2017-05-25 11:45:00,42.13,42.17,42.12,42.16,8640.0,34.6575,34.6904,34.6493,34.6822,8640.0
2017-05-25 11:50:00,42.16,42.18,42.15,42.16,9517.0,34.6822,34.6986,34.674,34.6822,9517.0
2017-05-25 11:55:00,42.16,42.18,42.15,42.17,14844.0,34.6822,34.6986,34.674,34.6904,14844.0
2017-05-25 12:00:00,42.18,42.23,42.17,42.23,7101.0,34.6986,34.7398,34.6904,34.7398,7101.0
2017-05-25 12:05:00,42.23,42.25,42.21,42.25,9159.0,34.7398,34.7562,34.7233,34.7562,9159.0
2017-05-25 12:10:00,42.25,42.25,42.23,42.25,8173.0,34.7562,34.7562,34.7398,34.7562,8173.0
2017-05-25 12:15:00,42.25,42.26,42.24,42.26,8669.0,34.7562,34.7645,34.748,34.7645,8669.0
2017-05-25 12:20:00,42.25,42.29,42.24,42.27,15984.0,34.7562,34.7891,34.748,34.7727,15984.0
2017-05-25 12:25:00,42.27,42.28,42.25,42.25,3996.0,34.7727,34.7809,34.7562,34.7562,3996.0
2017-05-25 12:30:00,42.25,42.29,42.24,42.29,10614.0,34.7562,34.7891,34.748,34.7891,10614.0
2017-05-25 12:35:00,42.29,42.3,42.28,42.29,6047.0,34.7891,34.7974,34.7809,34.7891,6047.0
2017-05-25 12:40:00,42.3,42.33,42.29,42.32,10224.0,34.7974,34.822,34.7891,34.8138,10224.0
2017-05-25 12:45:00,42.32,42.34,42.31,42.33,13076.0,34.8138,34.8303,34.8056,34.822,13076.0
2017-05-25 12:50:00,42.33,42.35,42.32,42.35,8337.0,34.822,34.8385,34.8138,34.8385,8337.0
2017-05-25 12:55:00,42.34,42.35,42.34,42.34,3224.0,34.8303,34.8385,34.8303,34.8303,3224.0
2017-05-25 13:00:00,42.34,42.35,42.33,42.34,28168.0,34.8303,34.8385,34.822,34.8303,28168.0
2017-05-25 13:05:00,42.34,42.35,42.33,42.34,17031.0,34.8303,34.8385,34.822,34.8303,17031.0
2017-05-25 13:10:00,42.34,42.34,42.33,42.34,11386.0,34.8303,34.8303,34.822,34.8303,11386.0
2017-05-25 13:15:00,42.34,42.34,42.32,42.33,20105.0,34.8303,34.8303,34.8138,34.822,20105.0
2017-05-25 13:20:00,42.33,42.35,42.32,42.32,58886.0,34.822,34.8385,34.8138,34.8138,58886.0
2017-05-25 13:25:00,42.32,42.33,42.28,42.31,15355.0,34.8138,34.822,34.7809,34.8056,15355.0
2017-05-25 13:30:00,42.31,42.32,42.29,42.3,7941.0,34.8056,34.8138,34.7891,34.7974,7941.0
2017-05-25 13:35:00,42.3,42.32,42.29,42.3,14786.0,34.7974,34.8138,34.7891,34.7974,14786.0
2017-05-25 13:40:00,42.31,42.31,42.3,42.3,12495.0,34.8056,34.8056,34.7974,34.7974,12495.0
2017-05-25 13:45:00,42.3,42.3,42.28,42.29,5979.0,34.7974,34.7974,34.7809,34.7891,5979.0
2017-05-25 13:50:00,42.28,42.3,42.28,42.28,9811.0,34.7809,34.7974,34.7809,34.7809,9811.0
2017-05-25 13:55:00,42.29,42.31,42.28,42.3,9851.0,34.7891,34.8056,34.7809,34.7974,9851.0
2017-05-25 14:00:00,42.3,42.31,42.29,42.3,14899.0,34.7974,34.8056,34.7891,34.7974,14899.0
2017-05-25 14:05:00,42.3,42.31,42.3,42.31,15430.0,34.7974,34.8056,34.7974,34.8056,15430.0
2017-05-25 14:10:00,42.3,42.31,42.29,42.29,8961.0,34.7974,34.8056,34.7891,34.7891,8961.0
2017-05-25 14:15:00,42.3,42.3,42.29,42.29,8487.0,34.7974,34.7974,34.7891,34.7891,8487.0
2017-05-25 14:20:00,42.3,42.33,42.29,42.33,26281.0,34.7974,34.822,34.7891,34.822,26281.0
2017-05-25 14:25:00,42.34,42.34,42.3,42.3,16084.0,34.8303,34.8303,34.7974,34.7974,16084.0
2017-05-25 14:30:00,42.3,42.31,42.28,42.29,19598.0,34.7974,34.8056,34.7809,34.7891,19598.0
2017-05-25 14:35:00,42.3,42.3,42.29,42.3,28830.0,34.7974,34.7974,34.7891,34.7974,28830.0
2017-05-25 14:40:00,42.3,42.3,42.29,42.3,4722.0,34.7974,34.7974,34.7891,34.7974,4722.0
2017-05-25 14:45:00,42.3,42.31,42.29,42.3,32482.0,34.7974,34.8056,34.7891,34.7974,32482.0
2017-05-25 14:50:00,42.31,42.31,42.28,42.29,8449.0,34.8056,34.8056,34.7809,34.7891,8449.0
2017-05-25 14:55:00,42.29,42.29,42.28,42.28,7515.0,34.7891,34.7891,34.7809,34.7809,7515.0
2017-05-25 15:00:00,42.29,42.29,42.27,42.27,8394.0,34.7891,34.7891,34.7727,34.7727,8394.0
2017-05-25 15:05:00,42.28,42.29,42.27,42.28,12576.0,34.7809,34.7891,34.7727,34.7809,12576.0
2017-05-25 15:10:00,42.29,42.29,42.27,42.29,17028.0,34.7891,34.7891,34.7727,34.7891,17028.0
2017-05-25 15:15:00,42.28,42.3,42.28,42.29,9191.0,34.7809,34.7974,34.7809,34.7891,9191.0
2017-05-25 15:20:00,42.3,42.3,42.27,42.28,13432.0,34.7974,34.7974,34.7727,34.7809,13432.0
2017-05-25 15:25:00,42.27,42.3,42.27,42.3,9710.0,34.7727,34.7974,34.7727,34.7974,9710.0
2017-05-25 15:30:00,42.3,42.31,42.28,42.3,37097.0,34.7974,34.8056,34.7809,34.7974,37097.0
2017-05-25 15:35:00,42.3,42.31,42.29,42.3,31346.0,34.7974,34.8056,34.7891,34.7974,31346.0
2017-05-25 15:40:00,42.3,42.3,42.29,42.3,15402.0,34.7974,34.7974,34.7891,34.7974,15402.0
2017-05-25 15:45:00,42.3,42.3,42.29,42.3,112283.0,34.7974,34.7974,34.7891,34.7974,112283.0
2017-05-25 15:50:00,42.3,42.3,42.26,42.27,80305.0,34.7974,34.7974,34.7645,34.7727,80305.0
2017-05-25 15:55:00,42.27,42.3,42.25,42.27,170990.0,34.7727,34.7974,34.7562,34.7727,170990.0
2017-05-26 09:30:00,42.32,42.32,42.24,42.28,22655.0,34.8138,34.8138,34.748,34.7809,22655.0
2017-05-26 09:35:00,42.28,42.28,42.19,42.23,11655.0,34.7809,34.7809,34.7069,34.7398,11655.0
2017-05-26 09:40:00,42.23,42.28,42.23,42.26,17333.0,34.7398,34.7809,34.7398,34.7645,17333.0
2017-05-26 09:45:00,42.27,42.28,42.24,42.27,26867.0,34.7727,34.7809,34.748,34.7727,26867.0
2017-05-26 09:50:00,42.26,42.26,42.21,42.22,13615.0,34.7645,34.7645,34.7233,34.7315,13615.0
2017-05-26 09:55:00,42.22,42.22,42.19,42.19,14260.0,34.7315,34.7315,34.7069,34.7069,14260.0
2017-05-26 10:00:00,42.19,42.21,42.15,42.2,57439.0,34.7069,34.7233,34.674,34.7151,57439.0
2017-05-26 10:05:00,42.21,42.21,42.16,42.2,21851.0,34.7233,34.7233,34.6822,34.7151,21851.0
2017-05-26 10:10:00,42.2,42.22,42.19,42.21,12879.0,34.7151,34.7315,34.7069,34.7233,12879.0
2017-05-26 10:15:00,42.21,42.25,42.19,42.24,18996.0,34.7233,34.7562,34.7069,34.748,18996.0
2017-05-26 10:20:00,42.24,42.27,42.24,42.25,16705.0,34.748,34.7727,34.748,34.7562,16705.0
2017-05-26 10:25:00,42.25,42.25,42.22,42.25,14139.0,34.7562,34.7562,34.7315,34.7562,14139.0
2017-05-26 10:30:00,42.25,42.3,42.24,42.3,11420.0,34.7562,34.7974,34.748,34.7974,11420.0
2017-05-26 10:35:00,42.3,42.32,42.29,42.32,11627.0,34.7974,34.8138,34.7891,34.8138,11627.0
2017-05-26 10:40:00,42.32,42.33,42.31,42.32,9513.0,34.8138,34.822,34.8056,34.8138,9513.0
2017-05-26 10:45:00,42.32,42.32,42.31,42.31,9479.0,34.8138,34.8138,34.8056,34.8056,9479.0
2017-05-26 10:50:00,42.31,42.31,42.27,42.27,6560.0,34.8056,34.8056,34.7727,34.7727,6560.0
2017-05-26 10:55:00,42.27,42.3,42.26,42.28,10291.0,34.7727,34.7974,34.7645,34.7809,10291.0
2017-05-26 11:00:00,42.29,42.32,42.27,42.32,15611.0,34.7891,34.8138,34.7727,34.8138,15611.0
2017-05-26 11:05:00,42.32,42.33,42.3,42.3,21297.0,34.8138,34.822,34.7974,34.7974,21297.0
2017-05-26 11:10:00,42.3,42.31,42.29,42.29,4240.0,34.7974,34.8056,34.7891,34.7891,4240.0
2017-05-26 11:15:00,42.29,42.32,42.29,42.32,6091.0,34.7891,34.8138,34.7891,34.8138,6091.0
2017-05-26 11:20:00,42.33,42.33,42.31,42.32,4047.0,34.822,34.822,34.8056,34.8138,4047.0
2017-05-26 11:25:00,42.33,42.33,42.32,42.33,25150.0,34.822,34.822,34.8138,34.822,25150.0
2017-05-26 11:30:00,42.32,42.33,42.31,42.32,17573.0,34.8138,34.822,34.8056,34.8138,17573.0
2017-05-26 11:35:00,42.33,42.33,42.31,42.32,7954.0,34.822,34.822,34.8056,34.8138,7954.0
2017-05-26 11:40:00,42.32,42.33,42.31,42.32,4285.0,34.8138,34.822,34.8056,34.8138,4285.0
2017-05-26 11:45:00,42.32,42.34,42.32,42.34,16273.0,34.8138,34.8303,34.8138,34.8303,16273.0
2017-05-26 11:50:00,42.34,42.34,42.3,42.3,7635.0,34.8303,34.8303,34.7974,34.7974,7635.0
2017-05-26 11:55:00,42.3,42.32,42.3,42.3,5014.0,34.7974,34.8138,34.7974,34.7974,5014.0
2017-05-26 12:00:00,42.3,42.32,42.28,42.29,11206.0,34.7974,34.8138,34.7809,34.7891,11206.0
2017-05-26 12:05:00,42.29,42.3,42.26,42.29,12925.0,34.7891,34.7974,34.7645,34.7891,12925.0
2017-05-26 12:10:00,42.29,42.32,42.28,42.31,15625.0,34.7891,34.8138,34.7809,34.8056,15625.0
2017-05-26 12:15:00,42.32,42.32,42.31,42.31,2456.0,34.8138,34.8138,34.8056,34.8056,2456.0
2017-05-26 12:20:00,42.31,42.32,42.31,42.32,2356.0,34.8056,34.8138,34.8056,34.8138,2356.0
2017-05-26 12:25:00,42.32,42.35,42.31,42.35,11945.0,34.8138,34.8385,34.8056,34.8385,11945.0
2017-05-26 12:30:00,42.34,42.34,42.33,42.34,3938.0,34.8303,34.8303,34.822,34.8303,3938.0
2017-05-26 12:35:00,42.33,42.38,42.33,42.38,7689.0,34.822,34.8632,34.822,34.8632,7689.0
2017-05-26 12:40:00,42.38,42.42,42.37,42.41,5517.0,34.8632,34.8961,34.8549,34.8878,5517.0
2017-05-26 12:45:00,42.4,42.41,42.39,42.41,3356.0,34.8796,34.8878,34.8714,34.8878,3356.0
2017-05-26 12:50:00,42.4,42.41,42.4,42.41,1500.0,34.8796,34.8878,34.8796,34.8878,1500.0
2017-05-26 12:55:00,42.41,42.43,42.4,42.41,5308.0,34.8878,34.9043,34.8796,34.8878,5308.0
2017-05-26 13:00:00,42.41,42.42,42.4,42.41,2784.0,34.8878,34.8961,34.8796,34.8878,2784.0
2017-05-26 13:05:00,42.41,42.43,42.4,42.43,2589.0,34.8878,34.9043,34.8796,34.9043,2589.0
2017-05-26 13:10:00,42.43,42.44,42.41,42.42,7365.0,34.9043,34.9125,34.8878,34.8961,7365.0
2017-05-26 13:15:00,42.42,42.42,42.4,42.41,4775.0,34.8961,34.8961,34.8796,34.8878,4775.0
2017-05-26 13:20:00,42.4,42.41,42.38,42.41,21462.0,34.8796,34.8878,34.8632,34.8878,21462.0
2017-05-26 13:25:00,42.4,42.41,42.39,42.4,5300.0,34.8796,34.8878,34.8714,34.8796,5300.0
2017-05-26 13:30:00,42.4,42.41,42.4,42.41,6306.0,34.8796,34.8878,34.8796,34.8878,6306.0
2017-05-26 13:35:00,42.41,42.42,42.4,42.41,3426.0,34.8878,34.8961,34.8796,34.8878,3426.0
2017-05-26 13:40:00,42.41,42.41,42.4,42.41,2600.0,34.8878,34.8878,34.8796,34.8878,2600.0
2017-05-26 13:45:00,42.42,42.42,42.4,42.4,3800.0,34.8961,34.8961,34.8796,34.8796,3800.0
2017-05-26 13:50:00,42.4,42.4,42.38,42.39,4582.0,34.8796,34.8796,34.8632,34.8714,4582.0
2017-05-26 13:55:00,42.38,42.39,42.36,42.36,5107.0,34.8632,34.8714,34.8467,34.8467,5107.0
2017-05-26 14:00:00,42.37,42.37,42.35,42.36,4857.0,34.8549,34.8549,34.8385,34.8467,4857.0
2017-05-26 14:05:00,42.36,42.37,42.35,42.37,9606.0,34.8467,34.8549,34.8385,34.8549,9606.0
2017-05-26 14:10:00,42.37,42.39,42.36,42.38,12201.0,34.8549,34.8714,34.8467,34.8632,12201.0
2017-05-26 14:15:00,42.37,42.38,42.35,42.36,5805.0,34.8549,34.8632,34.8385,34.8467,5805.0
2017-05-26 14:20:00,42.35,42.36,42.35,42.35,4405.0,34.8385,34.8467,34.8385,34.8385,4405.0
2017-05-26 14:25:00,42.35,42.36,42.33,42.33,10798.0,34.8385,34.8467,34.822,34.822,10798.0
2017-05-26 14:30:00,42.33,42.34,42.32,42.32,8270.0,34.822,34.8303,34.8138,34.8138,8270.0
2017-05-26 14:35:00,42.33,42.33,42.31,42.31,7311.0,34.822,34.822,34.8056,34.8056,7311.0
2017-05-26 14:40:00,42.31,42.31,42.3,42.3,9990.0,34.8056,34.8056,34.7974,34.7974,9990.0
2017-05-26 14:45:00,42.3,42.32,42.29,42.32,17316.0,34.7974,34.8138,34.7891,34.8138,17316.0
2017-05-26 14:50:00,42.32,42.34,42.31,42.34,10401.0,34.8138,34.8303,34.8056,34.8303,10401.0
2017-05-26 14:55:00,42.34,42.34,42.33,42.33,4846.0,34.8303,34.8303,34.822,34.822,4846.0
2017-05-26 15:00:00,42.33,42.34,42.33,42.34,4091.0,34.822,34.8303,34.822,34.8303,4091.0
2017-05-26 15:05:00,42.34,42.34,42.3,42.32,22518.0,34.8303,34.8303,34.7974,34.8138,22518.0
2017-05-26 15:10:00,42.32,42.33,42.31,42.32,10634.0,34.8138,34.822,34.8056,34.8138,10634.0
2017-05-26 15:15:00,42.32,42.33,42.32,42.33,5600.0,34.8138,34.822,34.8138,34.822,5600.0
2017-05-26 15:20:00,42.33,42.33,42.29,42.29,16992.0,34.822,34.822,34.7891,34.7891,16992.0
2017-05-26 15:25:00,42.3,42.3,42.28,42.29,13223.0,34.7974,34.7974,34.7809,34.7891,13223.0
2017-05-26 15:30:00,42.29,42.3,42.29,42.29,10436.0,34.7891,34.7974,34.7891,34.7891,10436.0
2017-05-26 15:35:00,42.29,42.3,42.28,42.3,20463.0,34.7891,34.7974,34.7809,34.7974,20463.0
2017-05-26 15:40:00,42.29,42.3,42.29,42.29,20858.0,34.7891,34.7974,34.7891,34.7891,20858.0
2017-05-26 15:45:00,42.29,42.29,42.26,42.26,53768.0,34.7891,34.7891,34.7645,34.7645,53768.0
2017-05-26 15:50:00,42.26,42.27,42.26,42.26,41516.0,34.7645,34.7727,34.7645,34.7645,41516.0
2017-05-26 15:55:00,42.27,42.31,42.24,42.3,313082.0,34.7727,34.8056,34.748,34.7974,313082.0
2017-05-30 09:30:00,42.14,42.23,42.1,42.12,27555.0,34.6657,34.7398,34.6328,34.6493,27555.0
2017-05-30 09:35:00,42.11,42.27,42.11,42.26,13652.0,34.6411,34.7727,34.6411,34.7645,13652.0
2017-05-30 09:40:00,42.25,42.28,42.23,42.28,15933.0,34.7562,34.7809,34.7398,34.7809,15933.0
2017-05-30 09:45:00,42.28,42.31,42.26,42.3,14993.0,34.7809,34.8056,34.7645,34.7974,14993.0
2017-05-30 09:50:00,42.29,42.3,42.26,42.27,6924.0,34.7891,34.7974,34.7645,34.7727,6924.0
2017-05-30 09:55:00,42.27,42.28,42.24,42.26,7506.0,34.7727,34.7809,34.748,34.7645,7506.0
2017-05-30 10:00:00,42.26,42.29,42.24,42.24,9337.0,34.7645,34.7891,34.748,34.748,9337.0
2017-05-30 10:05:00,42.24,42.25,42.21,42.22,6195.0,34.748,34.7562,34.7233,34.7315,6195.0
2017-05-30 10:10:00,42.23,42.24,42.21,42.23,8040.0,34.7398,34.748,34.7233,34.7398,8040.0
2017-05-30 10:15:00,42.23,42.23,42.19,42.19,6941.0,34.7398,34.7398,34.7069,34.7069,6941.0
2017-05-30 10:20:00,42.19,42.19,42.17,42.18,3005.0,34.7069,34.7069,34.6904,34.6986,3005.0
2017-05-30 10:25:00,42.17,42.19,42.16,42.19,9126.0,34.6904,34.7069,34.6822,34.7069,9126.0
2017-05-30 10:30:00,42.19,42.25,42.19,42.25,10649.0,34.7069,34.7562,34.7069,34.7562,10649.0
2017-05-30 10:35:00,42.24,42.27,42.24,42.27,9234.0,34.748,34.7727,34.748,34.7727,9234.0
2017-05-30 10:40:00,42.28,42.29,42.27,42.28,5368.0,34.7809,34.7891,34.7727,34.7809,5368.0
2017-05-30 10:45:00,42.28,42.28,42.26,42.27,7170.0,34.7809,34.7809,34.7645,34.7727,7170.0
2017-05-30 10:50:00,42.27,42.3,42.27,42.3,17056.0,34.7727,34.7974,34.7727,34.7974,17056.0
2017-05-30 10:55:00,42.3,42.3,42.28,42.28,5263.0,34.7974,34.7974,34.7809,34.7809,5263.0
2017-05-30 11:00:00,42.29,42.31,42.29,42.29,7495.0,34.7891,34.8056,34.7891,34.7891,7495.0
2017-05-30 11:05:00,42.29,42.3,42.27,42.27,16547.0,34.7891,34.7974,34.7727,34.7727,16547.0
2017-05-30 11:10:00,42.27,42.28,42.22,42.24,28657.0,34.7727,34.7809,34.7315,34.748,28657.0
2017-05-30 11:15:00,42.24,42.26,42.23,42.24,17160.0,34.748,34.7645,34.7398,34.748,17160.0
2017-05-30 11:20:00,42.25,42.25,42.21,42.21,5829.0,34.7562,34.7562,34.7233,34.7233,5829.0
2017-05-30 11:25:00,42.22,42.22,42.2,42.21,3200.0,34.7315,34.7315,34.7151,34.7233,3200.0
2017-05-30 11:30:00,42.21,42.24,42.19,42.19,15670.0,34.7233,34.748,34.7069,34.7069,15670.0
2017-05-30 11:35:00,42.19,42.22,42.18,42.21,5567.0,34.7069,34.7315,34.6986,34.7233,5567.0
2017-05-30 11:40:00,42.21,42.21,42.17,42.18,16491.0,34.7233,34.7233,34.6904,34.6986,16491.0
2017-05-30 11:45:00,42.19,42.23,42.18,42.23,6500.0,34.7069,34.7398,34.6986,34.7398,6500.0
2017-05-30 11:50:00,42.23,42.25,42.22,42.24,8747.0,34.7398,34.7562,34.7315,34.748,8747.0
2017-05-30 11:55:00,42.24,42.24,42.23,42.23,13556.0,34.748,34.748,34.7398,34.7398,13556.0
2017-05-30 12:00:00,42.24,42.26,42.21,42.22,32900.0,34.748,34.7645,34.7233,34.7315,32900.0
2017-05-30 12:05:00,42.23,42.23,42.19,42.21,17195.0,34.7398,34.7398,34.7069,34.7233,17195.0
2017-05-30 12:10:00,42.22,42.23,42.21,42.23,18563.0,34.7315,34.7398,34.7233,34.7398,18563.0
2017-05-30 12:15:00,42.22,42.23,42.21,42.23,8087.0,34.7315,34.7398,34.7233,34.7398,8087.0
2017-05-30 12:20:00,42.23,42.24,42.22,42.23,35462.0,34.7398,34.748,34.7315,34.7398,35462.0
2017-05-30 12:25:00,42.23,42.24,42.23,42.24,5800.0,34.7398,34.748,34.7398,34.748,5800.0
2017-05-30 12:30:00,42.23,42.27,42.23,42.27,7258.0,34.7398,34.7727,34.7398,34.7727,7258.0
2017-05-30 12:35:00,42.27,42.33,42.27,42.32,6243.0,34.7727,34.822,34.7727,34.8138,6243.0
2017-05-30 12:40:00,42.32,42.32,42.3,42.31,8318.0,34.8138,34.8138,34.7974,34.8056,8318.0
2017-05-30 12:45:00,42.31,42.31,42.3,42.31,3661.0,34.8056,34.8056,34.7974,34.8056,3661.0
2017-05-30 12:50:00,42.3,42.31,42.26,42.26,21413.0,34.7974,34.8056,34.7645,34.7645,21413.0
2017-05-30 12:55:00,42.26,42.28,42.26,42.28,6848.0,34.7645,34.7809,34.7645,34.7809,6848.0
2017-05-30 13:00:00,42.28,42.29,42.27,42.27,7009.0,34.7809,34.7891,34.7727,34.7727,7009.0
2017-05-30 13:05:00,42.27,42.28,42.26,42.27,7391.0,34.7727,34.7809,34.7645,34.7727,7391.0
2017-05-30 13:10:00,42.27,42.28,42.27,42.27,3203.0,34.7727,34.7809,34.7727,34.7727,3203.0
2017-05-30 13:15:00,42.28,42.28,42.25,42.26,9817.0,34.7809,34.7809,34.7562,34.7645,9817.0
2017-05-30 13:20:00,42.25,42.26,42.23,42.23,5820.0,34.7562,34.7645,34.7398,34.7398,5820.0
2017-05-30 13:25:00,42.23,42.25,42.23,42.23,9259.0,34.7398,34.7562,34.7398,34.7398,9259.0
2017-05-30 13:30:00,42.23,42.24,42.22,42.23,10641.0,34.7398,34.748,34.7315,34.7398,10641.0
2017-05-30 13:35:00,42.23,42.24,42.23,42.23,4007.0,34.7398,34.748,34.7398,34.7398,4007.0
2017-05-30 13:40:00,42.23,42.25,42.23,42.23,13343.0,34.7398,34.7562,34.7398,34.7398,13343.0
2017-05-30 13:45:00,42.24,42.25,42.23,42.23,8918.0,34.748,34.7562,34.7398,34.7398,8918.0
2017-05-30 13:50:00,42.23,42.24,42.22,42.22,7971.0,34.7398,34.748,34.7315,34.7315,7971.0
2017-05-30 13:55:00,42.22,42.23,42.21,42.22,10463.0,34.7315,34.7398,34.7233,34.7315,10463.0
2017-05-30 14:00:00,42.23,42.24,42.22,42.23,14274.0,34.7398,34.748,34.7315,34.7398,14274.0
2017-05-30 14:05:00,42.23,42.25,42.23,42.24,7813.0,34.7398,34.7562,34.7398,34.748,7813.0
2017-05-30 14:10:00,42.24,42.25,42.23,42.24,13313.0,34.748,34.7562,34.7398,34.748,13313.0
2017-05-30 14:15:00,42.23,42.24,42.23,42.23,3629.0,34.7398,34.748,34.7398,34.7398,3629.0
2017-05-30 14:20:00,42.23,42.24,42.22,42.23,16210.0,34.7398,34.748,34.7315,34.7398,16210.0
2017-05-30 14:25:00,42.23,42.24,42.22,42.23,5739.0,34.7398,34.748,34.7315,34.7398,5739.0
2017-05-30 14:30:00,42.23,42.24,42.23,42.24,8160.0,34.7398,34.748,34.7398,34.748,8160.0
2017-05-30 14:35:00,42.24,42.25,42.24,42.24,7560.0,34.748,34.7562,34.748,34.748,7560.0
2017-05-30 14:40:00,42.24,42.25,42.24,42.25,5300.0,34.748,34.7562,34.748,34.7562,5300.0
2017-05-30 14:45:00,42.25,42.25,42.24,42.24,5702.0,34.7562,34.7562,34.748,34.748,5702.0
2017-05-30 14:50:00,42.24,42.24,42.23,42.24,6325.0,34.748,34.748,34.7398,34.748,6325.0
2017-05-30 14:55:00,42.23,42.25,42.23,42.25,6708.0,34.7398,34.7562,34.7398,34.7562,6708.0
2017-05-30 15:00:00,42.25,42.25,42.21,42.22,31740.0,34.7562,34.7562,34.7233,34.7315,31740.0
2017-05-30 15:05:00,42.21,42.22,42.21,42.21,5660.0,34.7233,34.7315,34.7233,34.7233,5660.0
2017-05-30 15:10:00,42.22,42.25,42.21,42.23,59792.0,34.7315,34.7562,34.7233,34.7398,59792.0
2017-05-30 15:15:00,42.24,42.29,42.23,42.28,17173.0,34.748,34.7891,34.7398,34.7809,17173.0
2017-05-30 15:20:00,42.28,42.29,42.26,42.27,10498.0,34.7809,34.7891,34.7645,34.7727,10498.0
2017-05-30 15:25:00,42.27,42.28,42.26,42.27,12077.0,34.7727,34.7809,34.7645,34.7727,12077.0
2017-05-30 15:30:00,42.28,42.28,42.24,42.24,25848.0,34.7809,34.7809,34.748,34.748,25848.0
2017-05-30 15:35:00,42.24,42.26,42.24,42.26,17844.0,34.748,34.7645,34.748,34.7645,17844.0
2017-05-30 15:40:00,42.25,42.26,42.25,42.26,20549.0,34.7562,34.7645,34.7562,34.7645,20549.0
2017-05-30 15:45:00,42.25,42.26,42.24,42.26,62162.0,34.7562,34.7645,34.748,34.7645,62162.0
2017-05-30 15:50:00,42.26,42.26,42.2,42.21,96318.0,34.7645,34.7645,34.7151,34.7233,96318.0
2017-05-30 15:55:00,42.21,42.24,42.2,42.23,187177.0,34.7233,34.748,34.7151,34.7398,187177.0
2017-05-31 09:30:00,42.26,42.37,42.17,42.36,38090.0,34.7645,34.8549,34.6904,34.8467,38090.0
2017-05-31 09:35:00,42.38,42.39,42.24,42.26,27166.0,34.8632,34.8714,34.748,34.7645,27166.0
2017-05-31 09:40:00,42.25,42.32,42.23,42.28,36350.0,34.7562,34.8138,34.7398,34.7809,36350.0
2017-05-31 09:45:00,42.29,42.34,42.27,42.3,64008.0,34.7891,34.8303,34.7727,34.7974,64008.0
2017-05-31 09:50:00,42.31,42.34,42.29,42.32,24299.0,34.8056,34.8303,34.7891,34.8138,24299.0
2017-05-31 09:55:00,42.32,42.33,42.24,42.27,21491.0,34.8138,34.822,34.748,34.7727,21491.0
2017-05-31 10:00:00,42.27,42.31,42.25,42.26,33046.0,34.7727,34.8056,34.7562,34.7645,33046.0
2017-05-31 10:05:00,42.27,42.27,42.23,42.24,18105.0,34.7727,34.7727,34.7398,34.748,18105.0
2017-05-31 10:10:00,42.23,42.26,42.19,42.25,83655.0,34.7398,34.7645,34.7069,34.7562,83655.0
2017-05-31 10:15:00,42.25,42.29,42.24,42.29,34044.0,34.7562,34.7891,34.748,34.7891,34044.0
2017-05-31 10:20:00,42.29,42.3,42.27,42.27,26095.0,34.7891,34.7974,34.7727,34.7727,26095.0
2017-05-31 10:25:00,42.28,42.28,42.25,42.25,19530.0,34.7809,34.7809,34.7562,34.7562,19530.0
2017-05-31 10:30:00,42.26,42.29,42.25,42.28,32543.0,34.7645,34.7891,34.7562,34.7809,32543.0
2017-05-31 10:35:00,42.28,42.29,42.26,42.27,32369.0,34.7809,34.7891,34.7645,34.7727,32369.0
2017-05-31 10:40:00,42.27,42.29,42.26,42.28,50640.0,34.7727,34.7891,34.7645,34.7809,50640.0
2017-05-31 10:45:00,42.29,42.39,42.28,42.39,28974.0,34.7891,34.8714,34.7809,34.8714,28974.0
2017-05-31 10:50:00,42.39,42.42,42.38,42.39,30832.0,34.8714,34.8961,34.8632,34.8714,30832.0
2017-05-31 10:55:00,42.39,42.4,42.35,42.37,27100.0,34.8714,34.8796,34.8385,34.8549,27100.0
2017-05-31 11:00:00,42.36,42.37,42.29,42.3,56089.0,34.8467,34.8549,34.7891,34.7974,56089.0
2017-05-31 11:05:00,42.3,42.31,42.27,42.27,53318.0,34.7974,34.8056,34.7727,34.7727,53318.0
2017-05-31 11:10:00,42.28,42.31,42.28,42.3,19489.0,34.7809,34.8056,34.7809,34.7974,19489.0
2017-05-31 11:15:00,42.31,42.33,42.29,42.31,41384.0,34.8056,34.822,34.7891,34.8056,41384.0
2017-05-31 11:20:00,42.31,42.33,42.31,42.32,72645.0,34.8056,34.822,34.8056,34.8138,72645.0
2017-05-31 11:25:00,42.32,42.33,42.29,42.31,40772.0,34.8138,34.822,34.7891,34.8056,40772.0
2017-05-31 11:30:00,42.32,42.32,42.27,42.28,26843.0,34.8138,34.8138,34.7727,34.7809,26843.0
2017-05-31 11:35:00,42.29,42.31,42.25,42.26,21712.0,34.7891,34.8056,34.7562,34.7645,21712.0
2017-05-31 11:40:00,42.27,42.31,42.26,42.29,43106.0,34.7727,34.8056,34.7645,34.7891,43106.0
2017-05-31 11:45:00,42.28,42.29,42.26,42.27,36717.0,34.7809,34.7891,34.7645,34.7727,36717.0
2017-05-31 11:50:00,42.26,42.27,42.25,42.27,12605.0,34.7645,34.7727,34.7562,34.7727,12605.0
2017-05-31 11:55:00,42.27,42.27,42.24,42.25,17706.0,34.7727,34.7727,34.748,34.7562,17706.0
2017-05-31 12:00:00,42.24,42.25,42.22,42.23,40061.0,34.748,34.7562,34.7315,34.7398,40061.0
2017-05-31 12:05:00,42.22,42.25,42.21,42.25,30111.0,34.7315,34.7562,34.7233,34.7562,30111.0
2017-05-31 12:10:00,42.25,42.25,42.24,42.25,11302.0,34.7562,34.7562,34.748,34.7562,11302.0
2017-05-31 12:15:00,42.25,42.25,42.24,42.25,7700.0,34.7562,34.7562,34.748,34.7562,7700.0
2017-05-31 12:20:00,42.25,42.25,42.24,42.25,9061.0,34.7562,34.7562,34.748,34.7562,9061.0
2017-05-31 12:25:00,42.25,42.26,42.23,42.26,29261.0,34.7562,34.7645,34.7398,34.7645,29261.0
2017-05-31 12:30:00,42.26,42.27,42.25,42.27,12696.0,34.7645,34.7727,34.7562,34.7727,12696.0
2017-05-31 12:35:00,42.26,42.27,42.25,42.25,17708.0,34.7645,34.7727,34.7562,34.7562,17708.0
2017-05-31 12:40:00,42.25,42.26,42.23,42.23,18252.0,34.7562,34.7645,34.7398,34.7398,18252.0
2017-05-31 12:45:00,42.22,42.25,42.19,42.25,18478.0,34.7315,34.7562,34.7069,34.7562,18478.0
2017-05-31 12:50:00,42.25,42.27,42.24,42.27,9694.0,34.7562,34.7727,34.748,34.7727,9694.0
2017-05-31 12:55:00,42.27,42.3,42.27,42.3,7215.0,34.7727,34.7974,34.7727,34.7974,7215.0
2017-05-31 13:00:00,42.29,42.3,42.29,42.3,4533.0,34.7891,34.7974,34.7891,34.7974,4533.0
2017-05-31 13:05:00,42.3,42.3,42.28,42.28,8642.0,34.7974,34.7974,34.7809,34.7809,8642.0
2017-05-31 13:10:00,42.28,42.29,42.27,42.27,17359.0,34.7809,34.7891,34.7727,34.7727,17359.0
2017-05-31 13:15:00,42.28,42.28,42.24,42.27,24115.0,34.7809,34.7809,34.748,34.7727,24115.0
2017-05-31 13:20:00,42.27,42.27,42.21,42.23,27424.0,34.7727,34.7727,34.7233,34.7398,27424.0
2017-05-31 13:25:00,42.22,42.25,42.22,42.25,7716.0,34.7315,34.7562,34.7315,34.7562,7716.0
2017-05-31 13:30:00,42.25,42.27,42.24,42.27,8010.0,34.7562,34.7727,34.748,34.7727,8010.0
2017-05-31 13:35:00,42.27,42.29,42.27,42.28,21568.0,34.7727,34.7891,34.7727,34.7809,21568.0
2017-05-31 13:40:00,42.27,42.28,42.24,42.27,38234.0,34.7727,34.7809,34.748,34.7727,38234.0
2017-05-31 13:45:00,42.26,42.27,42.25,42.26,12440.0,34.7645,34.7727,34.7562,34.7645,12440.0
2017-05-31 13:50:00,42.26,42.27,42.25,42.27,30239.0,34.7645,34.7727,34.7562,34.7727,30239.0
2017-05-31 13:55:00,42.27,42.27,42.25,42.26,7931.0,34.7727,34.7727,34.7562,34.7645,7931.0
2017-05-31 14:00:00,42.26,42.26,42.21,42.23,20541.0,34.7645,34.7645,34.7233,34.7398,20541.0
2017-05-31 14:05:00,42.23,42.24,42.22,42.24,12991.0,34.7398,34.748,34.7315,34.748,12991.0
2017-05-31 14:10:00,42.24,42.24,42.2,42.21,21674.0,34.748,34.748,34.7151,34.7233,21674.0
2017-05-31 14:15:00,42.21,42.22,42.19,42.21,41938.0,34.7233,34.7315,34.7069,34.7233,41938.0
2017-05-31 14:20:00,42.21,42.21,42.19,42.21,16836.0,34.7233,34.7233,34.7069,34.7233,16836.0
2017-05-31 14:25:00,42.2,42.2,42.19,42.2,16406.0,34.7151,34.7151,34.7069,34.7151,16406.0
2017-05-31 14:30:00,42.2,42.22,42.19,42.22,24958.0,34.7151,34.7315,34.7069,34.7315,24958.0
2017-05-31 14:35:00,42.22,42.26,42.21,42.26,19768.0,34.7315,34.7645,34.7233,34.7645,19768.0
2017-05-31 14:40:00,42.26,42.27,42.24,42.26,45977.0,34.7645,34.7727,34.748,34.7645,45977.0
2017-05-31 14:45:00,42.25,42.26,42.24,42.25,27556.0,34.7562,34.7645,34.748,34.7562,27556.0
2017-05-31 14:50:00,42.24,42.26,42.24,42.25,25154.0,34.748,34.7645,34.748,34.7562,25154.0
2017-05-31 14:55:00,42.25,42.25,42.23,42.23,21585.0,34.7562,34.7562,34.7398,34.7398,21585.0
2017-05-31 15:00:00,42.23,42.27,42.23,42.26,32241.0,34.7398,34.7727,34.7398,34.7645,32241.0
2017-05-31 15:05:00,42.26,42.26,42.23,42.24,14205.0,34.7645,34.7645,34.7398,34.748,14205.0
2017-05-31 15:10:00,42.23,42.24,42.23,42.24,16073.0,34.7398,34.748,34.7398,34.748,16073.0
2017-05-31 15:15:00,42.24,42.26,42.24,42.25,40640.0,34.748,34.7645,34.748,34.7562,40640.0
2017-05-31 15:20:00,42.25,42.29,42.24,42.29,28941.0,34.7562,34.7891,34.748,34.7891,28941.0
2017-05-31 15:25:00,42.28,42.35,42.28,42.34,28688.0,34.7809,34.8385,34.7809,34.8303,28688.0
2017-05-31 15:30:00,42.33,42.34,42.32,42.33,17046.0,34.822,34.8303,34.8138,34.822,17046.0
2017-05-31 15:35:00,42.32,42.33,42.32,42.33,20947.0,34.8138,34.822,34.8138,34.822,20947.0
2017-05-31 15:40:00,42.33,42.38,42.33,42.38,24674.0,34.822,34.8632,34.822,34.8632,24674.0
2017-05-31 15:45:00,42.38,42.4,42.36,42.38,60053.0,34.8632,34.8796,34.8467,34.8632,60053.0
2017-05-31 15:50:00,42.38,42.4,42.36,42.4,83406.0,34.8632,34.8796,34.8467,34.8796,83406.0
2017-05-31 15:55:00,42.4,42.46,42.39,42.42,190080.0,34.8796,34.929,34.8714,34.8961,190080.0
2017-06-01 09:30:00,42.49,42.5,42.43,42.46,27052.0,34.9537,34.9619,34.9043,34.929,27052.0
2017-06-01 09:35:00,42.47,42.49,42.44,42.49,21700.0,34.9372,34.9537,34.9125,34.9537,21700.0
2017-06-01 09:40:00,42.48,42.51,42.45,42.46,20806.0,34.9454,34.9701,34.9208,34.929,20806.0
2017-06-01 09:45:00,42.46,42.5,42.46,42.5,37303.0,34.929,34.9619,34.929,34.9619,37303.0
2017-06-01 09:50:00,42.5,42.52,42.45,42.47,27750.0,34.9619,34.9783,34.9208,34.9372,27750.0
2017-06-01 09:55:00,42.47,42.48,42.4,42.43,49380.0,34.9372,34.9454,34.8796,34.9043,49380.0
2017-06-01 10:00:00,42.43,42.46,42.34,42.39,43107.0,34.9043,34.929,34.8303,34.8714,43107.0
2017-06-01 10:05:00,42.39,42.4,42.32,42.36,58783.0,34.8714,34.8796,34.8138,34.8467,58783.0
2017-06-01 10:10:00,42.36,42.42,42.35,42.42,29903.0,34.8467,34.8961,34.8385,34.8961,29903.0
2017-06-01 10:15:00,42.43,42.46,42.41,42.43,22962.0,34.9043,34.929,34.8878,34.9043,22962.0
2017-06-01 10:20:00,42.43,42.45,42.39,42.4,24056.0,34.9043,34.9208,34.8714,34.8796,24056.0
2017-06-01 10:25:00,42.4,42.42,42.38,42.38,12831.0,34.8796,34.8961,34.8632,34.8632,12831.0
2017-06-01 10:30:00,42.38,42.38,42.34,42.35,15258.0,34.8632,34.8632,34.8303,34.8385,15258.0
2017-06-01 10:35:00,42.35,42.37,42.32,42.33,14999.0,34.8385,34.8549,34.8138,34.822,14999.0
2017-06-01 10:40:00,42.33,42.36,42.33,42.36,12859.0,34.822,34.8467,34.822,34.8467,12859.0
2017-06-01 10:45:00,42.35,42.37,42.35,42.36,8801.0,34.8385,34.8549,34.8385,34.8467,8801.0
2017-06-01 10:50:00,42.37,42.4,42.36,42.4,13004.0,34.8549,34.8796,34.8467,34.8796,13004.0
2017-06-01 10:55:00,42.41,42.42,42.39,42.39,13389.0,34.8878,34.8961,34.8714,34.8714,13389.0
2017-06-01 11:00:00,42.39,42.44,42.37,42.42,15843.0,34.8714,34.9125,34.8549,34.8961,15843.0
2017-06-01 11:05:00,42.43,42.44,42.4,42.41,13170.0,34.9043,34.9125,34.8796,34.8878,13170.0
2017-06-01 11:10:00,42.41,42.43,42.38,42.39,15533.0,34.8878,34.9043,34.8632,34.8714,15533.0
2017-06-01 11:15:00,42.39,42.41,42.38,42.41,14058.0,34.8714,34.8878,34.8632,34.8878,14058.0
2017-06-01 11:20:00,42.41,42.44,42.41,42.44,10930.0,34.8878,34.9125,34.8878,34.9125,10930.0
2017-06-01 11:25:00,42.44,42.46,42.43,42.45,12983.0,34.9125,34.929,34.9043,34.9208,12983.0
2017-06-01 11:30:00,42.46,42.5,42.46,42.5,14078.0,34.929,34.9619,34.929,34.9619,14078.0
2017-06-01 11:35:00,42.51,42.53,42.5,42.52,11790.0,34.9701,34.9866,34.9619,34.9783,11790.0
2017-06-01 11:40:00,42.52,42.52,42.49,42.51,11135.0,34.9783,34.9783,34.9537,34.9701,11135.0
2017-06-01 11:45:00,42.51,42.51,42.49,42.5,25736.0,34.9701,34.9701,34.9537,34.9619,25736.0
2017-06-01 11:50:00,42.5,42.51,42.49,42.49,33852.0,34.9619,34.9701,34.9537,34.9537,33852.0
2017-06-01 11:55:00,42.5,42.5,42.45,42.45,16501.0,34.9619,34.9619,34.9208,34.9208,16501.0
2017-06-01 12:00:00,42.45,42.47,42.44,42.44,16685.0,34.9208,34.9372,34.9125,34.9125,16685.0
2017-06-01 12:05:00,42.45,42.45,42.41,42.44,20836.0,34.9208,34.9208,34.8878,34.9125,20836.0
2017-06-01 12:10:00,42.44,42.44,42.43,42.44,6200.0,34.9125,34.9125,34.9043,34.9125,6200.0
2017-06-01 12:15:00,42.44,42.46,42.43,42.45,29190.0,34.9125,34.929,34.9043,34.9208,29190.0
2017-06-01 12:20:00,42.45,42.45,42.44,42.45,4899.0,34.9208,34.9208,34.9125,34.9208,4899.0
2017-06-01 12:25:00,42.44,42.45,42.42,42.44,14796.0,34.9125,34.9208,34.8961,34.9125,14796.0
2017-06-01 12:30:00,42.44,42.44,42.43,42.44,4100.0,34.9125,34.9125,34.9043,34.9125,4100.0
2017-06-01 12:35:00,42.44,42.44,42.42,42.44,10600.0,34.9125,34.9125,34.8961,34.9125,10600.0
2017-06-01 12:40:00,42.44,42.47,42.44,42.47,13772.0,34.9125,34.9372,34.9125,34.9372,13772.0
2017-06-01 12:45:00,42.48,42.62,42.47,42.62,43290.0,34.9454,35.0606,34.9372,35.0606,43290.0
2017-06-01 12:50:00,42.62,42.62,42.6,42.61,30619.0,35.0606,35.0606,35.0441,35.0524,30619.0
2017-06-01 12:55:00,42.61,42.64,42.61,42.63,69743.0,35.0524,35.0771,35.0524,35.0688,69743.0
2017-06-01 13:00:00,42.63,42.63,42.61,42.63,30472.0,35.0688,35.0688,35.0524,35.0688,30472.0
2017-06-01 13:05:00,42.63,42.63,42.61,42.62,38965.0,35.0688,35.0688,35.0524,35.0606,38965.0
2017-06-01 13:10:00,42.61,42.62,42.58,42.59,18166.0,35.0524,35.0606,35.0277,35.0359,18166.0
2017-06-01 13:15:00,42.59,42.6,42.56,42.57,21544.0,35.0359,35.0441,35.0112,35.0195,21544.0
2017-06-01 13:20:00,42.57,42.57,42.55,42.56,24065.0,35.0195,35.0195,35.003,35.0112,24065.0
2017-06-01 13:25:00,42.57,42.57,42.56,42.57,7400.0,35.0195,35.0195,35.0112,35.0195,7400.0
2017-06-01 13:30:00,42.57,42.59,42.56,42.59,11188.0,35.0195,35.0359,35.0112,35.0359,11188.0
2017-06-01 13:35:00,42.58,42.65,42.58,42.64,45863.0,35.0277,35.0853,35.0277,35.0771,45863.0
2017-06-01 13:40:00,42.65,42.65,42.61,42.61,15336.0,35.0853,35.0853,35.0524,35.0524,15336.0
2017-06-01 13:45:00,42.62,42.63,42.6,42.63,21186.0,35.0606,35.0688,35.0441,35.0688,21186.0
2017-06-01 13:50:00,42.63,42.63,42.61,42.62,17121.0,35.0688,35.0688,35.0524,35.0606,17121.0
2017-06-01 13:55:00,42.62,42.66,42.61,42.65,40674.0,35.0606,35.0935,35.0524,35.0853,40674.0
2017-06-01 14:00:00,42.64,42.65,42.61,42.61,25845.0,35.0771,35.0853,35.0524,35.0524,25845.0
2017-06-01 14:05:00,42.61,42.61,42.57,42.58,26189.0,35.0524,35.0524,35.0195,35.0277,26189.0
2017-06-01 14:10:00,42.59,42.61,42.57,42.58,16897.0,35.0359,35.0524,35.0195,35.0277,16897.0
2017-06-01 14:15:00,42.58,42.61,42.57,42.61,63162.0,35.0277,35.0524,35.0195,35.0524,63162.0
2017-06-01 14:20:00,42.62,42.65,42.61,42.65,20045.0,35.0606,35.0853,35.0524,35.0853,20045.0
2017-06-01 14:25:00,42.65,42.68,42.64,42.66,23932.0,35.0853,35.11,35.0771,35.0935,23932.0
2017-06-01 14:30:00,42.66,42.66,42.62,42.65,23399.0,35.0935,35.0935,35.0606,35.0853,23399.0
2017-06-01 14:35:00,42.65,42.66,42.64,42.65,13555.0,35.0853,35.0935,35.0771,35.0853,13555.0
2017-06-01 14:40:00,42.66,42.67,42.64,42.64,10029.0,35.0935,35.1017,35.0771,35.0771,10029.0
2017-06-01 14:45:00,42.64,42.65,42.63,42.64,13402.0,35.0771,35.0853,35.0688,35.0771,13402.0
2017-06-01 14:50:00,42.64,42.64,42.61,42.61,6879.0,35.0771,35.0771,35.0524,35.0524,6879.0
2017-06-01 14:55:00,42.62,42.63,42.6,42.61,18513.0,35.0606,35.0688,35.0441,35.0524,18513.0
2017-06-01 15:00:00,42.61,42.63,42.6,42.62,16858.0,35.0524,35.0688,35.0441,35.0606,16858.0
2017-06-01 15:05:00,42.63,42.65,42.61,42.63,19973.0,35.0688,35.0853,35.0524,35.0688,19973.0
2017-06-01 15:10:00,42.64,42.64,42.62,42.63,11053.0,35.0771,35.0771,35.0606,35.0688,11053.0
2017-06-01 15:15:00,42.63,42.65,42.62,42.65,16011.0,35.0688,35.0853,35.0606,35.0853,16011.0
2017-06-01 15:20:00,42.65,42.67,42.62,42.66,39911.0,35.0853,35.1017,35.0606,35.0935,39911.0
2017-06-01 15:25:00,42.66,42.66,42.62,42.63,19828.0,35.0935,35.0935,35.0606,35.0688,19828.0
2017-06-01 15:30:00,42.63,42.66,42.62,42.66,16090.0,35.0688,35.0935,35.0606,35.0935,16090.0
2017-06-01 15:35:00,42.66,42.66,42.65,42.65,21366.0,35.0935,35.0935,35.0853,35.0853,21366.0
2017-06-01 15:40:00,42.66,42.68,42.65,42.67,32409.0,35.0935,35.11,35.0853,35.1017,32409.0
2017-06-01 15:45:00,42.67,42.72,42.67,42.72,56618.0,35.1017,35.1429,35.1017,35.1429,56618.0
2017-06-01 15:50:00,42.72,42.74,42.7,42.73,84085.0,35.1429,35.1593,35.1264,35.1511,84085.0
2017-06-01 15:55:00,42.73,42.75,42.71,42.75,141329.0,35.1511,35.1675,35.1346,35.1675,141329.0
2017-06-02 09:30:00,42.79,42.85,42.69,42.75,30822.0,35.2004,35.2498,35.1182,35.1675,30822.0
2017-06-02 09:35:00,42.73,42.79,42.73,42.76,9357.0,35.1511,35.2004,35.1511,35.1758,9357.0
2017-06-02 09:40:00,42.76,42.86,42.76,42.84,9564.0,35.1758,35.258,35.1758,35.2416,9564.0
2017-06-02 09:45:00,42.85,42.87,42.78,42.83,12661.0,35.2498,35.2663,35.1922,35.2334,12661.0
2017-06-02 09:50:00,42.84,42.85,42.72,42.73,9677.0,35.2416,35.2498,35.1429,35.1511,9677.0
2017-06-02 09:55:00,42.73,42.76,42.7,42.73,9009.0,35.1511,35.1758,35.1264,35.1511,9009.0
2017-06-02 10:00:00,42.73,42.81,42.73,42.8,11499.0,35.1511,35.2169,35.1511,35.2087,11499.0
2017-06-02 10:05:00,42.8,42.84,42.79,42.83,10794.0,35.2087,35.2416,35.2004,35.2334,10794.0
2017-06-02 10:10:00,42.84,42.85,42.78,42.78,12709.0,35.2416,35.2498,35.1922,35.1922,12709.0
2017-06-02 10:15:00,42.77,42.82,42.76,42.78,113330.0,35.184,35.2251,35.1758,35.1922,113330.0
2017-06-02 10:20:00,42.78,42.87,42.78,42.85,28164.0,35.1922,35.2663,35.1922,35.2498,28164.0
2017-06-02 10:25:00,42.86,42.91,42.84,42.9,17580.0,35.258,35.2992,35.2416,35.2909,17580.0
2017-06-02 10:30:00,42.9,42.91,42.88,42.91,11682.0,35.2909,35.2992,35.2745,35.2992,11682.0
2017-06-02 10:35:00,42.91,42.92,42.88,42.91,12707.0,35.2992,35.3074,35.2745,35.2992,12707.0
2017-06-02 10:40:00,42.9,42.91,42.9,42.9,3268.0,35.2909,35.2992,35.2909,35.2909,3268.0
2017-06-02 10:45:00,42.91,42.94,42.9,42.9,13711.0,35.2992,35.3238,35.2909,35.2909,13711.0
2017-06-02 10:50:00,42.9,42.94,42.88,42.92,13249.0,35.2909,35.3238,35.2745,35.3074,13249.0
2017-06-02 10:55:00,42.92,42.94,42.9,42.9,13138.0,35.3074,35.3238,35.2909,35.2909,13138.0
2017-06-02 11:00:00,42.9,42.91,42.88,42.88,9295.0,35.2909,35.2992,35.2745,35.2745,9295.0
2017-06-02 11:05:00,42.89,42.9,42.86,42.87,6384.0,35.2827,35.2909,35.258,35.2663,6384.0
2017-06-02 11:10:00,42.86,42.87,42.83,42.83,4660.0,35.258,35.2663,35.2334,35.2334,4660.0
2017-06-02 11:15:00,42.83,42.84,42.81,42.81,10616.0,35.2334,35.2416,35.2169,35.2169,10616.0
2017-06-02 11:20:00,42.81,42.83,42.77,42.81,21305.0,35.2169,35.2334,35.184,35.2169,21305.0
2017-06-02 11:25:00,42.82,42.87,42.82,42.85,8746.0,35.2251,35.2663,35.2251,35.2498,8746.0
2017-06-02 11:30:00,42.86,42.88,42.85,42.86,8751.0,35.258,35.2745,35.2498,35.258,8751.0
2017-06-02 11:35:00,42.86,42.87,42.85,42.87,6349.0,35.258,35.2663,35.2498,35.2663,6349.0
2017-06-02 11:40:00,42.86,42.87,42.84,42.84,27567.0,35.258,35.2663,35.2416,35.2416,27567.0
2017-06-02 11:45:00,42.85,42.86,42.84,42.85,9203.0,35.2498,35.258,35.2416,35.2498,9203.0
2017-06-02 11:50:00,42.86,42.9,42.84,42.9,9586.0,35.258,35.2909,35.2416,35.2909,9586.0
2017-06-02 11:55:00,42.9,42.97,42.89,42.94,48692.0,35.2909,35.3485,35.2827,35.3238,48692.0
2017-06-02 12:00:00,42.94,42.96,42.9,42.92,33994.0,35.3238,35.3403,35.2909,35.3074,33994.0
2017-06-02 12:05:00,42.93,42.95,42.92,42.95,37699.0,35.3156,35.3321,35.3074,35.3321,37699.0
2017-06-02 12:10:00,42.95,42.97,42.93,42.94,11837.0,35.3321,35.3485,35.3156,35.3238,11837.0
2017-06-02 12:15:00,42.95,42.96,42.94,42.94,5377.0,35.3321,35.3403,35.3238,35.3238,5377.0
2017-06-02 12:20:00,42.94,42.97,42.94,42.97,6442.0,35.3238,35.3485,35.3238,35.3485,6442.0
2017-06-02 12:25:00,42.97,42.97,42.94,42.96,8336.0,35.3485,35.3485,35.3238,35.3403,8336.0
2017-06-02 12:30:00,42.95,42.98,42.95,42.98,5262.0,35.3321,35.3567,35.3321,35.3567,5262.0
2017-06-02 12:35:00,42.98,42.99,42.97,42.98,9336.0,35.3567,35.365,35.3485,35.3567,9336.0
2017-06-02 12:40:00,42.99,42.99,42.97,42.98,4157.0,35.365,35.365,35.3485,35.3567,4157.0
2017-06-02 12:45:00,42.97,43.01,42.97,43.0,23089.0,35.3485,35.3814,35.3485,35.3732,23089.0
2017-06-02 12:50:00,43.0,43.04,42.99,43.03,16411.0,35.3732,35.4061,35.365,35.3979,16411.0
2017-06-02 12:55:00,43.03,43.06,43.03,43.05,27047.0,35.3979,35.4226,35.3979,35.4143,27047.0
2017-06-02 13:00:00,43.05,43.06,43.03,43.04,20958.0,35.4143,35.4226,35.3979,35.4061,20958.0
2017-06-02 13:05:00,43.04,43.04,42.99,43.01,41201.0,35.4061,35.4061,35.365,35.3814,41201.0
2017-06-02 13:10:00,43.01,43.03,42.99,43.01,17729.0,35.3814,35.3979,35.365,35.3814,17729.0
2017-06-02 13:15:00,43.0,43.0,42.98,42.99,12988.0,35.3732,35.3732,35.3567,35.365,12988.0
2017-06-02 13:20:00,42.99,42.99,42.96,42.97,11908.0,35.365,35.365,35.3403,35.3485,11908.0
2017-06-02 13:25:00,42.96,43.0,42.96,43.0,16756.0,35.3403,35.3732,35.3403,35.3732,16756.0
2017-06-02 13:30:00,43.0,43.07,42.99,43.05,34792.0,35.3732,35.4308,35.365,35.4143,34792.0
2017-06-02 13:35:00,43.06,43.06,43.02,43.05,29959.0,35.4226,35.4226,35.3897,35.4143,29959.0
2017-06-02 13:40:00,43.04,43.06,43.0,43.0,24480.0,35.4061,35.4226,35.3732,35.3732,24480.0
2017-06-02 13:45:00,43.0,43.03,42.99,43.03,19685.0,35.3732,35.3979,35.365,35.3979,19685.0
2017-06-02 13:50:00,43.03,43.04,43.02,43.03,9008.0,35.3979,35.4061,35.3897,35.3979,9008.0
2017-06-02 13:55:00,43.04,43.05,43.02,43.04,30929.0,35.4061,35.4143,35.3897,35.4061,30929.0
2017-06-02 14:00:00,43.05,43.07,43.0,43.02,78641.0,35.4143,35.4308,35.3732,35.3897,78641.0
2017-06-02 14:05:00,43.02,43.02,42.97,42.97,19401.0,35.3897,35.3897,35.3485,35.3485,19401.0
2017-06-02 14:10:00,42.98,42.98,42.94,42.95,70735.0,35.3567,35.3567,35.3238,35.3321,70735.0
2017-06-02 14:15:00,42.95,42.98,42.94,42.98,10721.0,35.3321,35.3567,35.3238,35.3567,10721.0
2017-06-02 14:20:00,42.98,43.06,42.97,43.06,62381.0,35.3567,35.4226,35.3485,35.4226,62381.0
2017-06-02 14:25:00,43.06,43.08,43.04,43.08,45853.0,35.4226,35.439,35.4061,35.439,45853.0
2017-06-02 14:30:00,43.08,43.12,43.08,43.1,74681.0,35.439,35.4719,35.439,35.4555,74681.0
2017-06-02 14:35:00,43.11,43.14,43.08,43.09,27633.0,35.4637,35.4884,35.439,35.4472,27633.0
2017-06-02 14:40:00,43.08,43.08,43.03,43.04,7276.0,35.439,35.439,35.3979,35.4061,7276.0
2017-06-02 14:45:00,43.04,43.05,43.01,43.02,9207.0,35.4061,35.4143,35.3814,35.3897,9207.0
2017-06-02 14:50:00,43.01,43.03,43.01,43.02,4400.0,35.3814,35.3979,35.3814,35.3897,4400.0
2017-06-02 14:55:00,43.03,43.04,43.02,43.03,8764.0,35.3979,35.4061,35.3897,35.3979,8764.0
2017-06-02 15:00:00,43.04,43.05,43.03,43.04,4730.0,35.4061,35.4143,35.3979,35.4061,4730.0
2017-06-02 15:05:00,43.05,43.05,43.04,43.04,7342.0,35.4143,35.4143,35.4061,35.4061,7342.0
2017-06-02 15:10:00,43.05,43.06,43.01,43.02,39213.0,35.4143,35.4226,35.3814,35.3897,39213.0
2017-06-02 15:15:00,43.02,43.04,43.02,43.04,8420.0,35.3897,35.4061,35.3897,35.4061,8420.0
2017-06-02 15:20:00,43.04,43.05,43.03,43.05,7963.0,35.4061,35.4143,35.3979,35.4143,7963.0
2017-06-02 15:25:00,43.05,43.06,43.04,43.06,14559.0,35.4143,35.4226,35.4061,35.4226,14559.0
2017-06-02 15:30:00,43.06,43.1,43.05,43.06,31816.0,35.4226,35.4555,35.4143,35.4226,31816.0
2017-06-02 15:35:00,43.06,43.08,43.05,43.07,34311.0,35.4226,35.439,35.4143,35.4308,34311.0
2017-06-02 15:40:00,43.08,43.08,43.02,43.06,44249.0,35.439,35.439,35.3897,35.4226,44249.0
2017-06-02 15:45:00,43.06,43.08,43.03,43.04,42008.0,35.4226,35.439,35.3979,35.4061,42008.0
2017-06-02 15:50:00,43.04,43.05,43.03,43.03,77995.0,35.4061,35.4143,35.3979,35.3979,77995.0
2017-06-02 15:55:00,43.03,43.09,43.03,43.07,338566.0,35.3979,35.4472,35.3979,35.4308,338566.0
2017-06-05 09:30:00,43.04,43.16,43.02,43.03,13216.0,35.4061,35.5048,35.3897,35.3979,13216.0
2017-06-05 09:35:00,43.02,43.07,42.95,42.96,33943.0,35.3897,35.4308,35.3321,35.3403,33943.0
2017-06-05 09:40:00,42.95,42.97,42.89,42.97,15765.0,35.3321,35.3485,35.2827,35.3485,15765.0
2017-06-05 09:45:00,42.97,43.02,42.95,43.01,13342.0,35.3485,35.3897,35.3321,35.3814,13342.0
2017-06-05 09:50:00,43.02,43.09,43.02,43.08,16644.0,35.3897,35.4472,35.3897,35.439,16644.0
2017-06-05 09:55:00,43.08,43.19,43.06,43.19,14942.0,35.439,35.5295,35.4226,35.5295,14942.0
2017-06-05 10:00:00,43.17,43.21,43.14,43.19,17322.0,35.513,35.546,35.4884,35.5295,17322.0
2017-06-05 10:05:00,43.19,43.19,43.1,43.12,13016.0,35.5295,35.5295,35.4555,35.4719,13016.0
2017-06-05 10:10:00,43.12,43.15,43.09,43.15,17190.0,35.4719,35.4966,35.4472,35.4966,17190.0
2017-06-05 10:15:00,43.15,43.17,43.14,43.16,14480.0,35.4966,35.513,35.4884,35.5048,14480.0
2017-06-05 10:20:00,43.17,43.18,43.15,43.18,11361.0,35.513,35.5213,35.4966,35.5213,11361.0
2017-06-05 10:25:00,43.18,43.21,43.17,43.19,11080.0,35.5213,35.546,35.513,35.5295,11080.0
2017-06-05 10:30:00,43.18,43.2,43.17,43.2,14798.0,35.5213,35.5377,35.513,35.5377,14798.0
2017-06-05 10:35:00,43.2,43.22,43.17,43.21,25243.0,35.5377,35.5542,35.513,35.546,25243.0
2017-06-05 10:40:00,43.2,43.21,43.16,43.18,16717.0,35.5377,35.546,35.5048,35.5213,16717.0
2017-06-05 10:45:00,43.18,43.19,43.15,43.16,13394.0,35.5213,35.5295,35.4966,35.5048,13394.0
2017-06-05 10:50:00,43.15,43.18,43.13,43.18,10400.0,35.4966,35.5213,35.4801,35.5213,10400.0
2017-06-05 10:55:00,43.17,43.18,43.15,43.18,18367.0,35.513,35.5213,35.4966,35.5213,18367.0
2017-06-05 11:00:00,43.18,43.18,43.11,43.12,14753.0,35.5213,35.5213,35.4637,35.4719,14753.0
2017-06-05 11:05:00,43.12,43.13,43.08,43.12,28992.0,35.4719,35.4801,35.439,35.4719,28992.0
2017-06-05 11:10:00,43.11,43.13,43.1,43.12,19219.0,35.4637,35.4801,35.4555,35.4719,19219.0
2017-06-05 11:15:00,43.13,43.13,43.09,43.11,18113.0,35.4801,35.4801,35.4472,35.4637,18113.0
2017-06-05 11:20:00,43.11,43.14,43.09,43.14,24750.0,35.4637,35.4884,35.4472,35.4884,24750.0
2017-06-05 11:25:00,43.14,43.15,43.12,43.12,10446.0,35.4884,35.4966,35.4719,35.4719,10446.0
2017-06-05 11:30:00,43.12,43.12,43.06,43.09,11500.0,35.4719,35.4719,35.4226,35.4472,11500.0
2017-06-05 11:35:00,43.09,43.09,43.07,43.08,6395.0,35.4472,35.4472,35.4308,35.439,6395.0
2017-06-05 11:40:00,43.08,43.11,43.06,43.08,16015.0,35.439,35.4637,35.4226,35.439,16015.0
2017-06-05 11:45:00,43.09,43.11,43.08,43.1,11935.0,35.4472,35.4637,35.439,35.4555,11935.0
2017-06-05 11:50:00,43.1,43.14,43.1,43.14,9569.0,35.4555,35.4884,35.4555,35.4884,9569.0
2017-06-05 11:55:00,43.14,43.17,43.13,43.16,11998.0,35.4884,35.513,35.4801,35.5048,11998.0
2017-06-05 12:00:00,43.16,43.17,43.14,43.15,9015.0,35.5048,35.513,35.4884,35.4966,9015.0
2017-06-05 12:05:00,43.16,43.17,43.13,43.13,6002.0,35.5048,35.513,35.4801,35.4801,6002.0
2017-06-05 12:10:00,43.14,43.14,43.12,43.12,9344.0,35.4884,35.4884,35.4719,35.4719,9344.0
2017-06-05 12:15:00,43.12,43.13,43.1,43.11,18411.0,35.4719,35.4801,35.4555,35.4637,18411.0
2017-06-05 12:20:00,43.11,43.12,43.09,43.12,11910.0,35.4637,35.4719,35.4472,35.4719,11910.0
2017-06-05 12:25:00,43.12,43.13,43.11,43.13,8922.0,35.4719,35.4801,35.4637,35.4801,8922.0
2017-06-05 12:30:00,43.13,43.14,43.12,43.14,9915.0,35.4801,35.4884,35.4719,35.4884,9915.0
2017-06-05 12:35:00,43.14,43.15,43.13,43.15,7975.0,35.4884,35.4966,35.4801,35.4966,7975.0
2017-06-05 12:40:00,43.15,43.16,43.13,43.13,10298.0,35.4966,35.5048,35.4801,35.4801,10298.0
2017-06-05 12:45:00,43.14,43.15,43.13,43.14,9676.0,35.4884,35.4966,35.4801,35.4884,9676.0
2017-06-05 12:50:00,43.13,43.14,43.11,43.13,16776.0,35.4801,35.4884,35.4637,35.4801,16776.0
2017-06-05 12:55:00,43.12,43.13,43.08,43.09,13210.0,35.4719,35.4801,35.439,35.4472,13210.0
2017-06-05 13:00:00,43.08,43.11,43.08,43.11,7598.0,35.439,35.4637,35.439,35.4637,7598.0
2017-06-05 13:05:00,43.11,43.14,43.11,43.13,13467.0,35.4637,35.4884,35.4637,35.4801,13467.0
2017-06-05 13:10:00,43.13,43.13,43.11,43.13,18648.0,35.4801,35.4801,35.4637,35.4801,18648.0
2017-06-05 13:15:00,43.13,43.15,43.12,43.13,16533.0,35.4801,35.4966,35.4719,35.4801,16533.0
2017-06-05 13:20:00,43.13,43.15,43.12,43.14,16650.0,35.4801,35.4966,35.4719,35.4884,16650.0
2017-06-05 13:25:00,43.14,43.15,43.12,43.12,11671.0,35.4884,35.4966,35.4719,35.4719,11671.0
2017-06-05 13:30:00,43.13,43.14,43.1,43.13,24171.0,35.4801,35.4884,35.4555,35.4801,24171.0
2017-06-05 13:35:00,43.13,43.16,43.12,43.16,11870.0,35.4801,35.5048,35.4719,35.5048,11870.0
2017-06-05 13:40:00,43.16,43.18,43.14,43.17,14308.0,35.5048,35.5213,35.4884,35.513,14308.0
2017-06-05 13:45:00,43.18,43.19,43.16,43.19,13815.0,35.5213,35.5295,35.5048,35.5295,13815.0
2017-06-05 13:50:00,43.19,43.19,43.18,43.18,8296.0,35.5295,35.5295,35.5213,35.5213,8296.0
2017-06-05 13:55:00,43.18,43.19,43.16,43.17,9840.0,35.5213,35.5295,35.5048,35.513,9840.0
2017-06-05 14:00:00,43.16,43.17,43.14,43.15,9154.0,35.5048,35.513,35.4884,35.4966,9154.0
2017-06-05 14:05:00,43.15,43.16,43.14,43.15,13225.0,35.4966,35.5048,35.4884,35.4966,13225.0
2017-06-05 14:10:00,43.15,43.17,43.15,43.16,21239.0,35.4966,35.513,35.4966,35.5048,21239.0
2017-06-05 14:15:00,43.17,43.18,43.13,43.15,17601.0,35.513,35.5213,35.4801,35.4966,17601.0
2017-06-05 14:20:00,43.15,43.17,43.13,43.16,15617.0,35.4966,35.513,35.4801,35.5048,15617.0
2017-06-05 14:25:00,43.16,43.16,43.14,43.16,8319.0,35.5048,35.5048,35.4884,35.5048,8319.0
2017-06-05 14:30:00,43.16,43.17,43.16,43.17,6543.0,35.5048,35.513,35.5048,35.513,6543.0
2017-06-05 14:35:00,43.17,43.18,43.15,43.16,15397.0,35.513,35.5213,35.4966,35.5048,15397.0
2017-06-05 14:40:00,43.16,43.19,43.16,43.18,23390.0,35.5048,35.5295,35.5048,35.5213,23390.0
2017-06-05 14:45:00,43.18,43.2,43.17,43.19,13211.0,35.5213,35.5377,35.513,35.5295,13211.0
2017-06-05 14:50:00,43.19,43.19,43.16,43.18,12385.0,35.5295,35.5295,35.5048,35.5213,12385.0
2017-06-05 14:55:00,43.18,43.2,43.17,43.18,42387.0,35.5213,35.5377,35.513,35.5213,42387.0
2017-06-05 15:00:00,43.17,43.19,43.17,43.18,30991.0,35.513,35.5295,35.513,35.5213,30991.0
2017-06-05 15:05:00,43.18,43.19,43.16,43.17,17820.0,35.5213,35.5295,35.5048,35.513,17820.0
2017-06-05 15:10:00,43.17,43.17,43.16,43.17,7137.0,35.513,35.513,35.5048,35.513,7137.0
2017-06-05 15:15:00,43.17,43.18,43.15,43.18,23330.0,35.513,35.5213,35.4966,35.5213,23330.0
2017-06-05 15:20:00,43.18,43.18,43.14,43.14,26787.0,35.5213,35.5213,35.4884,35.4884,26787.0
2017-06-05 15:25:00,43.15,43.17,43.12,43.14,30654.0,35.4966,35.513,35.4719,35.4884,30654.0
2017-06-05 15:30:00,43.14,43.16,43.11,43.16,27234.0,35.4884,35.5048,35.4637,35.5048,27234.0
2017-06-05 15:35:00,43.16,43.19,43.14,43.16,35252.0,35.5048,35.5295,35.4884,35.5048,35252.0
2017-06-05 15:40:00,43.16,43.16,43.14,43.16,23786.0,35.5048,35.5048,35.4884,35.5048,23786.0
2017-06-05 15:45:00,43.15,43.16,43.09,43.11,56060.0,35.4966,35.5048,35.4472,35.4637,56060.0
2017-06-05 15:50:00,43.11,43.11,43.06,43.07,53081.0,35.4637,35.4637,35.4226,35.4308,53081.0
2017-06-05 15:55:00,43.07,43.08,43.05,43.07,104358.0,35.4308,35.439,35.4143,35.4308,104358.0
2017-06-06 09:30:00,42.91,42.96,42.88,42.88,22453.0,35.2992,35.3403,35.2745,35.2745,22453.0
2017-06-06 09:35:00,42.88,42.97,42.85,42.94,18690.0,35.2745,35.3485,35.2498,35.3238,18690.0
2017-06-06 09:40:00,42.93,42.99,42.93,42.98,7452.0,35.3156,35.365,35.3156,35.3567,7452.0
2017-06-06 09:45:00,42.98,43.03,42.98,43.02,7856.0,35.3567,35.3979,35.3567,35.3897,7856.0
2017-06-06 09:50:00,43.02,43.11,43.01,43.09,18578.0,35.3897,35.4637,35.3814,35.4472,18578.0
2017-06-06 09:55:00,43.1,43.1,43.05,43.06,13533.0,35.4555,35.4555,35.4143,35.4226,13533.0
2017-06-06 10:00:00,43.06,43.08,43.01,43.08,36282.0,35.4226,35.439,35.3814,35.439,36282.0
2017-06-06 10:05:00,43.08,43.09,43.05,43.09,21463.0,35.439,35.4472,35.4143,35.4472,21463.0
2017-06-06 10:10:00,43.1,43.19,43.1,43.18,27529.0,35.4555,35.5295,35.4555,35.5213,27529.0
2017-06-06 10:15:00,43.19,43.22,43.17,43.2,20790.0,35.5295,35.5542,35.513,35.5377,20790.0
2017-06-06 10:20:00,43.2,43.2,43.15,43.19,11905.0,35.5377,35.5377,35.4966,35.5295,11905.0
2017-06-06 10:25:00,43.19,43.21,43.18,43.21,9145.0,35.5295,35.546,35.5213,35.546,9145.0
2017-06-06 10:30:00,43.21,43.21,43.15,43.16,17000.0,35.546,35.546,35.4966,35.5048,17000.0
2017-06-06 10:35:00,43.16,43.17,43.13,43.16,19036.0,35.5048,35.513,35.4801,35.5048,19036.0
2017-06-06 10:40:00,43.16,43.2,43.16,43.2,12800.0,35.5048,35.5377,35.5048,35.5377,12800.0
2017-06-06 10:45:00,43.2,43.22,43.19,43.22,12416.0,35.5377,35.5542,35.5295,35.5542,12416.0
2017-06-06 10:50:00,43.21,43.22,43.2,43.21,11043.0,35.546,35.5542,35.5377,35.546,11043.0
2017-06-06 10:55:00,43.22,43.22,43.17,43.18,10095.0,35.5542,35.5542,35.513,35.5213,10095.0
2017-06-06 11:00:00,43.17,43.2,43.17,43.19,9137.0,35.513,35.5377,35.513,35.5295,9137.0
2017-06-06 11:05:00,43.2,43.2,43.17,43.19,14396.0,35.5377,35.5377,35.513,35.5295,14396.0
2017-06-06 11:10:00,43.19,43.24,43.18,43.22,31286.0,35.5295,35.5706,35.5213,35.5542,31286.0
2017-06-06 11:15:00,43.22,43.22,43.19,43.21,15416.0,35.5542,35.5542,35.5295,35.546,15416.0
2017-06-06 11:20:00,43.21,43.22,43.2,43.21,20825.0,35.546,35.5542,35.5377,35.546,20825.0
2017-06-06 11:25:00,43.21,43.21,43.18,43.2,22717.0,35.546,35.546,35.5213,35.5377,22717.0
2017-06-06 11:30:00,43.2,43.23,43.19,43.22,19518.0,35.5377,35.5624,35.5295,35.5542,19518.0
2017-06-06 11:35:00,43.22,43.24,43.21,43.22,13856.0,35.5542,35.5706,35.546,35.5542,13856.0
2017-06-06 11:40:00,43.22,43.24,43.2,43.22,15650.0,35.5542,35.5706,35.5377,35.5542,15650.0
2017-06-06 11:45:00,43.22,43.25,43.21,43.23,38149.0,35.5542,35.5789,35.546,35.5624,38149.0
2017-06-06 11:50:00,43.23,43.25,43.21,43.25,6558.0,35.5624,35.5789,35.546,35.5789,6558.0
2017-06-06 11:55:00,43.24,43.25,43.23,43.23,12210.0,35.5706,35.5789,35.5624,35.5624,12210.0
2017-06-06 12:00:00,43.23,43.26,43.23,43.25,10817.0,35.5624,35.5871,35.5624,35.5789,10817.0
2017-06-06 12:05:00,43.25,43.26,43.23,43.24,9953.0,35.5789,35.5871,35.5624,35.5706,9953.0
2017-06-06 12:10:00,43.23,43.24,43.21,43.21,3354.0,35.5624,35.5706,35.546,35.546,3354.0
2017-06-06 12:15:00,43.21,43.22,43.16,43.16,9042.0,35.546,35.5542,35.5048,35.5048,9042.0
2017-06-06 12:20:00,43.17,43.17,43.15,43.16,6437.0,35.513,35.513,35.4966,35.5048,6437.0
2017-06-06 12:25:00,43.15,43.17,43.13,43.14,13505.0,35.4966,35.513,35.4801,35.4884,13505.0
2017-06-06 12:30:00,43.14,43.14,43.09,43.11,35181.0,35.4884,35.4884,35.4472,35.4637,35181.0
2017-06-06 12:35:00,43.11,43.11,43.08,43.09,7605.0,35.4637,35.4637,35.439,35.4472,7605.0
2017-06-06 12:40:00,43.09,43.09,43.07,43.08,3941.0,35.4472,35.4472,35.4308,35.439,3941.0
2017-06-06 12:45:00,43.08,43.11,43.07,43.08,11675.0,35.439,35.4637,35.4308,35.439,11675.0
2017-06-06 12:50:00,43.08,43.09,43.07,43.08,5658.0,35.439,35.4472,35.4308,35.439,5658.0
2017-06-06 12:55:00,43.08,43.09,43.07,43.08,3125.0,35.439,35.4472,35.4308,35.439,3125.0
2017-06-06 13:00:00,43.09,43.11,43.08,43.09,10144.0,35.4472,35.4637,35.439,35.4472,10144.0
2017-06-06 13:05:00,43.09,43.1,43.07,43.08,7304.0,35.4472,35.4555,35.4308,35.439,7304.0
2017-06-06 13:10:00,43.08,43.08,43.01,43.02,19930.0,35.439,35.439,35.3814,35.3897,19930.0
2017-06-06 13:15:00,43.03,43.04,43.01,43.04,6744.0,35.3979,35.4061,35.3814,35.4061,6744.0
2017-06-06 13:20:00,43.04,43.05,43.03,43.04,8455.0,35.4061,35.4143,35.3979,35.4061,8455.0
2017-06-06 13:25:00,43.04,43.05,43.03,43.04,10801.0,35.4061,35.4143,35.3979,35.4061,10801.0
2017-06-06 13:30:00,43.05,43.05,43.03,43.04,22273.0,35.4143,35.4143,35.3979,35.4061,22273.0
2017-06-06 13:35:00,43.04,43.05,43.03,43.04,5101.0,35.4061,35.4143,35.3979,35.4061,5101.0
2017-06-06 13:40:00,43.04,43.06,43.04,43.06,8371.0,35.4061,35.4226,35.4061,35.4226,8371.0
2017-06-06 13:45:00,43.06,43.06,43.05,43.06,6160.0,35.4226,35.4226,35.4143,35.4226,6160.0
2017-06-06 13:50:00,43.06,43.06,43.04,43.05,14378.0,35.4226,35.4226,35.4061,35.4143,14378.0
2017-06-06 13:55:00,43.05,43.06,43.02,43.02,10090.0,35.4143,35.4226,35.3897,35.3897,10090.0
2017-06-06 14:00:00,43.03,43.06,43.02,43.05,11043.0,35.3979,35.4226,35.3897,35.4143,11043.0
2017-06-06 14:05:00,43.06,43.08,43.05,43.06,14206.0,35.4226,35.439,35.4143,35.4226,14206.0
2017-06-06 14:10:00,43.05,43.06,43.04,43.05,12962.0,35.4143,35.4226,35.4061,35.4143,12962.0
2017-06-06 14:15:00,43.05,43.05,43.0,43.02,16148.0,35.4143,35.4143,35.3732,35.3897,16148.0
2017-06-06 14:20:00,43.02,43.02,42.99,42.99,11780.0,35.3897,35.3897,35.365,35.365,11780.0
2017-06-06 14:25:00,43.0,43.02,42.99,43.01,25665.0,35.3732,35.3897,35.365,35.3814,25665.0
2017-06-06 14:30:00,43.01,43.05,42.99,43.04,17921.0,35.3814,35.4143,35.365,35.4061,17921.0
2017-06-06 14:35:00,43.04,43.05,42.98,42.98,27990.0,35.4061,35.4143,35.3567,35.3567,27990.0
2017-06-06 14:40:00,42.98,42.99,42.96,42.98,32223.0,35.3567,35.365,35.3403,35.3567,32223.0
2017-06-06 14:45:00,42.99,42.99,42.98,42.98,7620.0,35.365,35.365,35.3567,35.3567,7620.0
2017-06-06 14:50:00,42.99,43.01,42.96,42.97,23076.0,35.365,35.3814,35.3403,35.3485,23076.0
2017-06-06 14:55:00,42.97,42.99,42.92,42.92,30526.0,35.3485,35.365,35.3074,35.3074,30526.0
2017-06-06 15:00:00,42.93,42.95,42.92,42.94,25948.0,35.3156,35.3321,35.3074,35.3238,25948.0
2017-06-06 15:05:00,42.94,42.97,42.93,42.96,42587.0,35.3238,35.3485,35.3156,35.3403,42587.0
2017-06-06 15:10:00,42.97,42.97,42.93,42.96,18964.0,35.3485,35.3485,35.3156,35.3403,18964.0
2017-06-06 15:15:00,42.96,42.96,42.95,42.96,7725.0,35.3403,35.3403,35.3321,35.3403,7725.0
2017-06-06 15:20:00,42.96,42.98,42.95,42.98,11056.0,35.3403,35.3567,35.3321,35.3567,11056.0
2017-06-06 15:25:00,42.98,42.99,42.95,42.96,30441.0,35.3567,35.365,35.3321,35.3403,30441.0
2017-06-06 15:30:00,42.96,42.96,42.92,42.93,33580.0,35.3403,35.3403,35.3074,35.3156,33580.0
2017-06-06 15:35:00,42.93,42.98,42.92,42.98,40737.0,35.3156,35.3567,35.3074,35.3567,40737.0
2017-06-06 15:40:00,42.97,42.99,42.97,42.98,36591.0,35.3485,35.365,35.3485,35.3567,36591.0
2017-06-06 15:45:00,42.98,43.0,42.94,42.94,45293.0,35.3567,35.3732,35.3238,35.3238,45293.0
2017-06-06 15:50:00,42.94,42.95,42.94,42.95,44980.0,35.3238,35.3321,35.3238,35.3321,44980.0
2017-06-06 15:55:00,42.95,42.96,42.93,42.95,172330.0,35.3321,35.3403,35.3156,35.3321,172330.0
2017-06-07 09:30:00,43.21,43.23,43.01,43.02,57022.0,35.546,35.5624,35.3814,35.3897,57022.0
2017-06-07 09:35:00,43.03,43.07,43.02,43.07,21173.0,35.3979,35.4308,35.3897,35.4308,21173.0
2017-06-07 09:40:00,43.06,43.08,43.05,43.07,5268.0,35.4226,35.439,35.4143,35.4308,5268.0
2017-06-07 09:45:00,43.05,43.08,43.05,43.07,9646.0,35.4143,35.439,35.4143,35.4308,9646.0
2017-06-07 09:50:00,43.07,43.07,43.0,43.01,7220.0,35.4308,35.4308,35.3732,35.3814,7220.0
2017-06-07 09:55:00,43.01,43.07,43.0,43.06,8732.0,35.3814,35.4308,35.3732,35.4226,8732.0
2017-06-07 10:00:00,43.07,43.1,43.02,43.03,48705.0,35.4308,35.4555,35.3897,35.3979,48705.0
2017-06-07 10:05:00,43.03,43.04,43.01,43.03,17551.0,35.3979,35.4061,35.3814,35.3979,17551.0
2017-06-07 10:10:00,43.04,43.14,43.03,43.14,43819.0,35.4061,35.4884,35.3979,35.4884,43819.0
2017-06-07 10:15:00,43.13,43.19,43.11,43.19,14124.0,35.4801,35.5295,35.4637,35.5295,14124.0
2017-06-07 10:20:00,43.19,43.19,43.17,43.18,5200.0,35.5295,35.5295,35.513,35.5213,5200.0
2017-06-07 10:25:00,43.17,43.18,43.11,43.13,9286.0,35.513,35.5213,35.4637,35.4801,9286.0
2017-06-07 10:30:00,43.13,43.16,43.11,43.15,22451.0,35.4801,35.5048,35.4637,35.4966,22451.0
2017-06-07 10:35:00,43.15,43.16,43.14,43.16,9208.0,35.4966,35.5048,35.4884,35.5048,9208.0
2017-06-07 10:40:00,43.16,43.16,43.11,43.12,23122.0,35.5048,35.5048,35.4637,35.4719,23122.0
2017-06-07 10:45:00,43.12,43.16,43.12,43.15,20211.0,35.4719,35.5048,35.4719,35.4966,20211.0
2017-06-07 10:50:00,43.14,43.16,43.13,43.15,17890.0,35.4884,35.5048,35.4801,35.4966,17890.0
2017-06-07 10:55:00,43.14,43.15,43.12,43.13,20217.0,35.4884,35.4966,35.4719,35.4801,20217.0
2017-06-07 11:00:00,43.12,43.14,43.11,43.14,17434.0,35.4719,35.4884,35.4637,35.4884,17434.0
2017-06-07 11:05:00,43.15,43.15,43.1,43.1,9712.0,35.4966,35.4966,35.4555,35.4555,9712.0
2017-06-07 11:10:00,43.1,43.1,43.07,43.08,7058.0,35.4555,35.4555,35.4308,35.439,7058.0
2017-06-07 11:15:00,43.07,43.09,43.06,43.08,8696.0,35.4308,35.4472,35.4226,35.439,8696.0
2017-06-07 11:20:00,43.08,43.08,43.06,43.06,10031.0,35.439,35.439,35.4226,35.4226,10031.0
2017-06-07 11:25:00,43.06,43.06,43.0,43.01,20640.0,35.4226,35.4226,35.3732,35.3814,20640.0
2017-06-07 11:30:00,43.02,43.02,42.98,42.98,19938.0,35.3897,35.3897,35.3567,35.3567,19938.0
2017-06-07 11:35:00,42.98,42.99,42.98,42.98,14192.0,35.3567,35.365,35.3567,35.3567,14192.0
2017-06-07 11:40:00,42.98,42.99,42.98,42.98,10351.0,35.3567,35.365,35.3567,35.3567,10351.0
2017-06-07 11:45:00,42.98,43.0,42.98,43.0,18464.0,35.3567,35.3732,35.3567,35.3732,18464.0
2017-06-07 11:50:00,43.0,43.07,42.99,43.07,33851.0,35.3732,35.4308,35.365,35.4308,33851.0
2017-06-07 11:55:00,43.07,43.09,43.06,43.08,15570.0,35.4308,35.4472,35.4226,35.439,15570.0
2017-06-07 12:00:00,43.07,43.1,43.07,43.09,6665.0,35.4308,35.4555,35.4308,35.4472,6665.0
2017-06-07 12:05:00,43.09,43.1,43.08,43.09,8442.0,35.4472,35.4555,35.439,35.4472,8442.0
2017-06-07 12:10:00,43.09,43.09,43.05,43.05,12019.0,35.4472,35.4472,35.4143,35.4143,12019.0
2017-06-07 12:15:00,43.05,43.05,43.04,43.04,8654.0,35.4143,35.4143,35.4061,35.4061,8654.0
2017-06-07 12:20:00,43.05,43.08,43.04,43.07,10359.0,35.4143,35.439,35.4061,35.4308,10359.0
2017-06-07 12:25:00,43.07,43.08,43.05,43.06,8046.0,35.4308,35.439,35.4143,35.4226,8046.0
2017-06-07 12:30:00,43.05,43.06,43.04,43.05,9889.0,35.4143,35.4226,35.4061,35.4143,9889.0
2017-06-07 12:35:00,43.05,43.06,43.05,43.05,3622.0,35.4143,35.4226,35.4143,35.4143,3622.0
2017-06-07 12:40:00,43.05,43.06,43.05,43.05,4000.0,35.4143,35.4226,35.4143,35.4143,4000.0
2017-06-07 12:45:00,43.05,43.06,43.03,43.05,18212.0,35.4143,35.4226,35.3979,35.4143,18212.0
2017-06-07 12:50:00,43.05,43.07,43.03,43.06,19115.0,35.4143,35.4308,35.3979,35.4226,19115.0
2017-06-07 12:55:00,43.06,43.08,43.05,43.07,7581.0,35.4226,35.439,35.4143,35.4308,7581.0
2017-06-07 13:00:00,43.07,43.07,43.06,43.07,9641.0,35.4308,35.4308,35.4226,35.4308,9641.0
2017-06-07 13:05:00,43.06,43.08,43.04,43.04,13056.0,35.4226,35.439,35.4061,35.4061,13056.0
2017-06-07 13:10:00,43.04,43.08,43.04,43.08,8513.0,35.4061,35.439,35.4061,35.439,8513.0
2017-06-07 13:15:00,43.07,43.07,43.06,43.06,5352.0,35.4308,35.4308,35.4226,35.4226,5352.0
2017-06-07 13:20:00,43.06,43.08,43.05,43.08,10617.0,35.4226,35.439,35.4143,35.439,10617.0
2017-06-07 13:25:00,43.08,43.08,43.05,43.06,7790.0,35.439,35.439,35.4143,35.4226,7790.0
2017-06-07 13:30:00,43.06,43.07,43.05,43.06,4916.0,35.4226,35.4308,35.4143,35.4226,4916.0
2017-06-07 13:35:00,43.05,43.07,43.05,43.06,7456.0,35.4143,35.4308,35.4143,35.4226,7456.0
2017-06-07 13:40:00,43.06,43.08,43.06,43.07,7521.0,35.4226,35.439,35.4226,35.4308,7521.0
2017-06-07 13:45:00,43.08,43.09,43.06,43.08,9522.0,35.439,35.4472,35.4226,35.439,9522.0
2017-06-07 13:50:00,43.08,43.08,43.04,43.05,14853.0,35.439,35.439,35.4061,35.4143,14853.0
2017-06-07 13:55:00,43.06,43.06,43.03,43.05,37579.0,35.4226,35.4226,35.3979,35.4143,37579.0
2017-06-07 14:00:00,43.05,43.06,43.03,43.04,16333.0,35.4143,35.4226,35.3979,35.4061,16333.0
2017-06-07 14:05:00,43.04,43.06,43.03,43.04,17102.0,35.4061,35.4226,35.3979,35.4061,17102.0
2017-06-07 14:10:00,43.03,43.04,43.03,43.03,10200.0,35.3979,35.4061,35.3979,35.3979,10200.0
2017-06-07 14:15:00,43.03,43.03,43.0,43.0,11347.0,35.3979,35.3979,35.3732,35.3732,11347.0
2017-06-07 14:20:00,43.0,43.01,42.99,42.99,11817.0,35.3732,35.3814,35.365,35.365,11817.0
2017-06-07 14:25:00,42.99,43.05,42.99,43.03,21535.0,35.365,35.4143,35.365,35.3979,21535.0
2017-06-07 14:30:00,43.04,43.07,43.04,43.07,15024.0,35.4061,35.4308,35.4061,35.4308,15024.0
2017-06-07 14:35:00,43.08,43.08,43.04,43.06,15541.0,35.439,35.439,35.4061,35.4226,15541.0
2017-06-07 14:40:00,43.06,43.07,43.05,43.07,6643.0,35.4226,35.4308,35.4143,35.4308,6643.0
2017-06-07 14:45:00,43.07,43.08,43.04,43.05,27852.0,35.4308,35.439,35.4061,35.4143,27852.0
2017-06-07 14:50:00,43.05,43.07,43.03,43.04,12174.0,35.4143,35.4308,35.3979,35.4061,12174.0
2017-06-07 14:55:00,43.03,43.04,43.0,43.01,17859.0,35.3979,35.4061,35.3732,35.3814,17859.0
2017-06-07 15:00:00,43.02,43.03,43.0,43.0,8922.0,35.3897,35.3979,35.3732,35.3732,8922.0
2017-06-07 15:05:00,43.0,43.02,42.96,42.96,22056.0,35.3732,35.3897,35.3403,35.3403,22056.0
2017-06-07 15:10:00,42.96,42.98,42.96,42.98,13710.0,35.3403,35.3567,35.3403,35.3567,13710.0
2017-06-07 15:15:00,42.98,42.99,42.98,42.99,14385.0,35.3567,35.365,35.3567,35.365,14385.0
2017-06-07 15:20:00,42.99,43.03,42.99,43.03,18295.0,35.365,35.3979,35.365,35.3979,18295.0
2017-06-07 15:25:00,43.03,43.03,43.02,43.02,10213.0,35.3979,35.3979,35.3897,35.3897,10213.0
2017-06-07 15:30:00,43.02,43.03,43.0,43.0,19355.0,35.3897,35.3979,35.3732,35.3732,19355.0
2017-06-07 15:35:00,43.0,43.0,42.94,42.94,32008.0,35.3732,35.3732,35.3238,35.3238,32008.0
2017-06-07 15:40:00,42.94,42.97,42.94,42.97,28264.0,35.3238,35.3485,35.3238,35.3485,28264.0
2017-06-07 15:45:00,42.97,42.98,42.96,42.97,77683.0,35.3485,35.3567,35.3403,35.3485,77683.0
2017-06-07 15:50:00,42.98,42.98,42.95,42.95,45343.0,35.3567,35.3567,35.3321,35.3321,45343.0
2017-06-07 15:55:00,42.96,42.96,42.93,42.94,101929.0,35.3403,35.3403,35.3156,35.3238,101929.0
2017-06-08 09:30:00,43.04,43.06,42.99,43.0,23792.0,35.4061,35.4226,35.365,35.3732,23792.0
2017-06-08 09:35:00,43.02,43.06,43.01,43.04,8385.0,35.3897,35.4226,35.3814,35.4061,8385.0
2017-06-08 09:40:00,43.03,43.09,43.03,43.06,10548.0,35.3979,35.4472,35.3979,35.4226,10548.0
2017-06-08 09:45:00,43.07,43.08,43.04,43.06,15687.0,35.4308,35.439,35.4061,35.4226,15687.0
2017-06-08 09:50:00,43.05,43.05,42.98,42.98,24047.0,35.4143,35.4143,35.3567,35.3567,24047.0
2017-06-08 09:55:00,42.98,43.0,42.94,43.0,17292.0,35.3567,35.3732,35.3238,35.3732,17292.0
2017-06-08 10:00:00,43.01,43.05,42.97,43.02,91386.0,35.3814,35.4143,35.3485,35.3897,91386.0
2017-06-08 10:05:00,43.02,43.1,43.01,43.09,10817.0,35.3897,35.4555,35.3814,35.4472,10817.0
2017-06-08 10:10:00,43.1,43.11,43.07,43.09,17366.0,35.4555,35.4637,35.4308,35.4472,17366.0
2017-06-08 10:15:00,43.09,43.11,43.06,43.09,15460.0,35.4472,35.4637,35.4226,35.4472,15460.0
2017-06-08 10:20:00,43.09,43.09,43.03,43.05,13199.0,35.4472,35.4472,35.3979,35.4143,13199.0
2017-06-08 10:25:00,43.05,43.06,42.98,42.99,14022.0,35.4143,35.4226,35.3567,35.365,14022.0
2017-06-08 10:30:00,43.0,43.03,42.98,43.02,21083.0,35.3732,35.3979,35.3567,35.3897,21083.0
2017-06-08 10:35:00,43.03,43.03,42.96,42.99,12690.0,35.3979,35.3979,35.3403,35.365,12690.0
2017-06-08 10:40:00,42.98,43.02,42.96,43.0,19240.0,35.3567,35.3897,35.3403,35.3732,19240.0
2017-06-08 10:45:00,43.0,43.01,42.99,43.0,14517.0,35.3732,35.3814,35.365,35.3732,14517.0
2017-06-08 10:50:00,43.0,43.03,43.0,43.02,7942.0,35.3732,35.3979,35.3732,35.3897,7942.0
2017-06-08 10:55:00,43.02,43.03,43.01,43.01,6479.0,35.3897,35.3979,35.3814,35.3814,6479.0
2017-06-08 11:00:00,43.02,43.03,43.0,43.02,15134.0,35.3897,35.3979,35.3732,35.3897,15134.0
2017-06-08 11:05:00,43.02,43.04,43.01,43.03,16221.0,35.3897,35.4061,35.3814,35.3979,16221.0
2017-06-08 11:10:00,43.04,43.09,43.03,43.09,16854.0,35.4061,35.4472,35.3979,35.4472,16854.0
2017-06-08 11:15:00,43.09,43.1,43.07,43.09,35038.0,35.4472,35.4555,35.4308,35.4472,35038.0
2017-06-08 11:20:00,43.09,43.11,43.09,43.09,14633.0,35.4472,35.4637,35.4472,35.4472,14633.0
2017-06-08 11:25:00,43.1,43.1,43.08,43.09,11330.0,35.4555,35.4555,35.439,35.4472,11330.0
2017-06-08 11:30:00,43.09,43.1,43.07,43.09,17116.0,35.4472,35.4555,35.4308,35.4472,17116.0
2017-06-08 11:35:00,43.08,43.09,43.07,43.09,12518.0,35.439,35.4472,35.4308,35.4472,12518.0
2017-06-08 11:40:00,43.09,43.1,43.07,43.07,22857.0,35.4472,35.4555,35.4308,35.4308,22857.0
2017-06-08 11:45:00,43.08,43.1,43.07,43.1,10722.0,35.439,35.4555,35.4308,35.4555,10722.0
2017-06-08 11:50:00,43.1,43.11,43.06,43.07,28733.0,35.4555,35.4637,35.4226,35.4308,28733.0
2017-06-08 11:55:00,43.06,43.08,43.05,43.07,23528.0,35.4226,35.439,35.4143,35.4308,23528.0
2017-06-08 12:00:00,43.08,43.09,43.07,43.09,11672.0,35.439,35.4472,35.4308,35.4472,11672.0
2017-06-08 12:05:00,43.09,43.11,43.08,43.08,161413.0,35.4472,35.4637,35.439,35.439,161413.0
2017-06-08 12:10:00,43.09,43.12,43.08,43.11,41954.0,35.4472,35.4719,35.439,35.4637,41954.0
2017-06-08 12:15:00,43.12,43.13,43.11,43.12,60419.0,35.4719,35.4801,35.4637,35.4719,60419.0
2017-06-08 12:20:00,43.12,43.13,43.07,43.09,32337.0,35.4719,35.4801,35.4308,35.4472,32337.0
2017-06-08 12:25:00,43.09,43.1,43.06,43.08,20522.0,35.4472,35.4555,35.4226,35.439,20522.0
2017-06-08 12:30:00,43.07,43.08,43.05,43.06,24320.0,35.4308,35.439,35.4143,35.4226,24320.0
2017-06-08 12:35:00,43.05,43.08,43.01,43.04,40910.0,35.4143,35.439,35.3814,35.4061,40910.0
2017-06-08 12:40:00,43.03,43.05,43.02,43.03,15346.0,35.3979,35.4143,35.3897,35.3979,15346.0
2017-06-08 12:45:00,43.03,43.04,43.02,43.03,22300.0,35.3979,35.4061,35.3897,35.3979,22300.0
2017-06-08 12:50:00,43.02,43.04,43.02,43.03,24846.0,35.3897,35.4061,35.3897,35.3979,24846.0
2017-06-08 12:55:00,43.03,43.04,43.02,43.03,23943.0,35.3979,35.4061,35.3897,35.3979,23943.0
2017-06-08 13:00:00,43.04,43.04,43.01,43.02,18498.0,35.4061,35.4061,35.3814,35.3897,18498.0
2017-06-08 13:05:00,43.03,43.04,43.0,43.02,24588.0,35.3979,35.4061,35.3732,35.3897,24588.0
2017-06-08 13:10:00,43.02,43.04,43.01,43.01,11528.0,35.3897,35.4061,35.3814,35.3814,11528.0
2017-06-08 13:15:00,43.02,43.02,42.99,42.99,36547.0,35.3897,35.3897,35.365,35.365,36547.0
2017-06-08 13:20:00,42.99,42.99,42.97,42.99,49591.0,35.365,35.365,35.3485,35.365,49591.0
2017-06-08 13:25:00,42.99,43.0,42.95,42.97,43579.0,35.365,35.3732,35.3321,35.3485,43579.0
2017-06-08 13:30:00,42.97,43.0,42.96,43.0,12527.0,35.3485,35.3732,35.3403,35.3732,12527.0
2017-06-08 13:35:00,43.0,43.01,42.96,42.98,25453.0,35.3732,35.3814,35.3403,35.3567,25453.0
2017-06-08 13:40:00,42.97,42.99,42.95,42.96,33836.0,35.3485,35.365,35.3321,35.3403,33836.0
2017-06-08 13:45:00,42.96,43.01,42.96,43.01,20227.0,35.3403,35.3814,35.3403,35.3814,20227.0
2017-06-08 13:50:00,43.01,43.04,43.0,43.04,17602.0,35.3814,35.4061,35.3732,35.4061,17602.0
2017-06-08 13:55:00,43.04,43.06,43.04,43.05,22886.0,35.4061,35.4226,35.4061,35.4143,22886.0
2017-06-08 14:00:00,43.05,43.05,43.02,43.02,27345.0,35.4143,35.4143,35.3897,35.3897,27345.0
2017-06-08 14:05:00,43.03,43.06,43.01,43.02,30814.0,35.3979,35.4226,35.3814,35.3897,30814.0
2017-06-08 14:10:00,43.02,43.04,42.98,42.99,62900.0,35.3897,35.4061,35.3567,35.365,62900.0
2017-06-08 14:15:00,42.99,43.02,42.98,43.01,34779.0,35.365,35.3897,35.3567,35.3814,34779.0
2017-06-08 14:20:00,43.01,43.02,42.97,42.99,21601.0,35.3814,35.3897,35.3485,35.365,21601.0
2017-06-08 14:25:00,42.98,42.99,42.96,42.98,20556.0,35.3567,35.365,35.3403,35.3567,20556.0
2017-06-08 14:30:00,42.98,42.98,42.91,42.91,28156.0,35.3567,35.3567,35.2992,35.2992,28156.0
2017-06-08 14:35:00,42.91,42.93,42.89,42.89,26473.0,35.2992,35.3156,35.2827,35.2827,26473.0
2017-06-08 14:40:00,42.9,42.9,42.89,42.9,24948.0,35.2909,35.2909,35.2827,35.2909,24948.0
2017-06-08 14:45:00,42.9,42.9,42.8,42.85,53505.0,35.2909,35.2909,35.2087,35.2498,53505.0
2017-06-08 14:50:00,42.85,42.89,42.84,42.89,33906.0,35.2498,35.2827,35.2416,35.2827,33906.0
2017-06-08 14:55:00,42.89,42.91,42.88,42.91,58964.0,35.2827,35.2992,35.2745,35.2992,58964.0
2017-06-08 15:00:00,42.91,42.94,42.9,42.92,33890.0,35.2992,35.3238,35.2909,35.3074,33890.0
2017-06-08 15:05:00,42.92,42.94,42.9,42.93,37784.0,35.3074,35.3238,35.2909,35.3156,37784.0
2017-06-08 15:10:00,42.93,42.94,42.9,42.91,35546.0,35.3156,35.3238,35.2909,35.2992,35546.0
2017-06-08 15:15:00,42.91,42.94,42.91,42.94,44327.0,35.2992,35.3238,35.2992,35.3238,44327.0
2017-06-08 15:20:00,42.93,42.95,42.92,42.95,37584.0,35.3156,35.3321,35.3074,35.3321,37584.0
2017-06-08 15:25:00,42.96,42.97,42.95,42.97,11310.0,35.3403,35.3485,35.3321,35.3485,11310.0
2017-06-08 15:30:00,42.96,42.97,42.92,42.96,62544.0,35.3403,35.3485,35.3074,35.3403,62544.0
2017-06-08 15:35:00,42.96,42.99,42.96,42.99,24223.0,35.3403,35.365,35.3403,35.365,24223.0
2017-06-08 15:40:00,42.99,43.04,42.99,43.04,69496.0,35.365,35.4061,35.365,35.4061,69496.0
2017-06-08 15:45:00,43.04,43.04,43.0,43.04,110729.0,35.4061,35.4061,35.3732,35.4061,110729.0
2017-06-08 15:50:00,43.04,43.06,43.03,43.05,61128.0,35.4061,35.4226,35.3979,35.4143,61128.0
2017-06-08 15:55:00,43.05,43.07,43.04,43.05,193946.0,35.4143,35.4308,35.4061,35.4143,193946.0
2017-06-09 09:30:00,43.12,43.18,43.12,43.15,14880.0,35.4719,35.5213,35.4719,35.4966,14880.0
2017-06-09 09:35:00,43.15,43.19,43.07,43.08,3585.0,35.4966,35.5295,35.4308,35.439,3585.0
2017-06-09 09:40:00,43.07,43.11,43.07,43.1,2500.0,35.4308,35.4637,35.4308,35.4555,2500.0
2017-06-09 09:45:00,43.1,43.11,43.02,43.04,7158.0,35.4555,35.4637,35.3897,35.4061,7158.0
2017-06-09 09:50:00,43.05,43.12,43.05,43.12,18135.0,35.4143,35.4719,35.4143,35.4719,18135.0
2017-06-09 09:55:00,43.11,43.23,43.11,43.23,35548.0,35.4637,35.5624,35.4637,35.5624,35548.0
2017-06-09 10:00:00,43.24,43.25,43.2,43.24,34611.0,35.5706,35.5789,35.5377,35.5706,34611.0
2017-06-09 10:05:00,43.25,43.26,43.21,43.25,13495.0,35.5789,35.5871,35.546,35.5789,13495.0
2017-06-09 10:10:00,43.25,43.25,43.23,43.24,11039.0,35.5789,35.5789,35.5624,35.5706,11039.0
2017-06-09 10:15:00,43.24,43.25,43.2,43.23,26818.0,35.5706,35.5789,35.5377,35.5624,26818.0
2017-06-09 10:20:00,43.24,43.25,43.21,43.24,25992.0,35.5706,35.5789,35.546,35.5706,25992.0
2017-06-09 10:25:00,43.25,43.29,43.24,43.28,31557.0,35.5789,35.6118,35.5706,35.6035,31557.0
2017-06-09 10:30:00,43.28,43.34,43.28,43.32,11140.0,35.6035,35.6529,35.6035,35.6364,11140.0
2017-06-09 10:35:00,43.32,43.34,43.3,43.33,9501.0,35.6364,35.6529,35.62,35.6447,9501.0
2017-06-09 10:40:00,43.32,43.34,43.29,43.33,41925.0,35.6364,35.6529,35.6118,35.6447,41925.0
2017-06-09 10:45:00,43.33,43.43,43.33,43.41,25027.0,35.6447,35.7269,35.6447,35.7105,25027.0
2017-06-09 10:50:00,43.41,43.42,43.35,43.36,15308.0,35.7105,35.7187,35.6611,35.6693,15308.0
2017-06-09 10:55:00,43.36,43.38,43.34,43.37,19811.0,35.6693,35.6858,35.6529,35.6776,19811.0
2017-06-09 11:00:00,43.37,43.39,43.35,43.38,14359.0,35.6776,35.694,35.6611,35.6858,14359.0
2017-06-09 11:05:00,43.38,43.42,43.37,43.41,16728.0,35.6858,35.7187,35.6776,35.7105,16728.0
2017-06-09 11:10:00,43.41,43.44,43.39,43.44,25353.0,35.7105,35.7352,35.694,35.7352,25353.0
2017-06-09 11:15:00,43.44,43.45,43.43,43.44,7720.0,35.7352,35.7434,35.7269,35.7352,7720.0
2017-06-09 11:20:00,43.44,43.46,43.38,43.39,30432.0,35.7352,35.7516,35.6858,35.694,30432.0
2017-06-09 11:25:00,43.39,43.41,43.38,43.4,21506.0,35.694,35.7105,35.6858,35.7023,21506.0
2017-06-09 11:30:00,43.39,43.4,43.37,43.37,24000.0,35.694,35.7023,35.6776,35.6776,24000.0
2017-06-09 11:35:00,43.37,43.39,43.34,43.34,6426.0,35.6776,35.694,35.6529,35.6529,6426.0
2017-06-09 11:40:00,43.34,43.36,43.31,43.33,19467.0,35.6529,35.6693,35.6282,35.6447,19467.0
2017-06-09 11:45:00,43.32,43.35,43.32,43.34,9001.0,35.6364,35.6611,35.6364,35.6529,9001.0
2017-06-09 11:50:00,43.34,43.35,43.33,43.33,11392.0,35.6529,35.6611,35.6447,35.6447,11392.0
2017-06-09 11:55:00,43.33,43.36,43.33,43.34,8937.0,35.6447,35.6693,35.6447,35.6529,8937.0
2017-06-09 12:00:00,43.34,43.38,43.34,43.38,21893.0,35.6529,35.6858,35.6529,35.6858,21893.0
2017-06-09 12:05:00,43.38,43.43,43.37,43.42,20178.0,35.6858,35.7269,35.6776,35.7187,20178.0
2017-06-09 12:10:00,43.43,43.46,43.41,43.46,12257.0,35.7269,35.7516,35.7105,35.7516,12257.0
2017-06-09 12:15:00,43.46,43.47,43.43,43.47,15551.0,35.7516,35.7598,35.7269,35.7598,15551.0
2017-06-09 12:20:00,43.47,43.47,43.43,43.44,7091.0,35.7598,35.7598,35.7269,35.7352,7091.0
2017-06-09 12:25:00,43.43,43.47,43.42,43.45,20986.0,35.7269,35.7598,35.7187,35.7434,20986.0
2017-06-09 12:30:00,43.46,43.47,43.42,43.43,8882.0,35.7516,35.7598,35.7187,35.7269,8882.0
2017-06-09 12:35:00,43.42,43.42,43.38,43.42,9300.0,35.7187,35.7187,35.6858,35.7187,9300.0
2017-06-09 12:40:00,43.41,43.42,43.4,43.41,11981.0,35.7105,35.7187,35.7023,35.7105,11981.0
2017-06-09 12:45:00,43.41,43.43,43.4,43.41,12356.0,35.7105,35.7269,35.7023,35.7105,12356.0
2017-06-09 12:50:00,43.41,43.42,43.39,43.39,40336.0,35.7105,35.7187,35.694,35.694,40336.0
2017-06-09 12:55:00,43.4,43.4,43.35,43.37,10800.0,35.7023,35.7023,35.6611,35.6776,10800.0
2017-06-09 13:00:00,43.36,43.38,43.33,43.34,19770.0,35.6693,35.6858,35.6447,35.6529,19770.0
2017-06-09 13:05:00,43.33,43.36,43.32,43.35,11470.0,35.6447,35.6693,35.6364,35.6611,11470.0
2017-06-09 13:10:00,43.35,43.37,43.33,43.37,16589.0,35.6611,35.6776,35.6447,35.6776,16589.0
2017-06-09 13:15:00,43.37,43.39,43.35,43.35,12136.0,35.6776,35.694,35.6611,35.6611,12136.0
2017-06-09 13:20:00,43.35,43.37,43.35,43.37,8986.0,35.6611,35.6776,35.6611,35.6776,8986.0
2017-06-09 13:25:00,43.37,43.38,43.35,43.37,10901.0,35.6776,35.6858,35.6611,35.6776,10901.0
2017-06-09 13:30:00,43.36,43.38,43.35,43.36,24367.0,35.6693,35.6858,35.6611,35.6693,24367.0
2017-06-09 13:35:00,43.37,43.41,43.36,43.4,18204.0,35.6776,35.7105,35.6693,35.7023,18204.0
2017-06-09 13:40:00,43.4,43.4,43.36,43.39,14006.0,35.7023,35.7023,35.6693,35.694,14006.0
2017-06-09 13:45:00,43.39,43.4,43.31,43.33,18006.0,35.694,35.7023,35.6282,35.6447,18006.0
2017-06-09 13:50:00,43.33,43.33,43.27,43.27,12571.0,35.6447,35.6447,35.5953,35.5953,12571.0
2017-06-09 13:55:00,43.28,43.31,43.27,43.3,18211.0,35.6035,35.6282,35.5953,35.62,18211.0
2017-06-09 14:00:00,43.3,43.36,43.3,43.36,12536.0,35.62,35.6693,35.62,35.6693,12536.0
2017-06-09 14:05:00,43.37,43.38,43.36,43.36,7912.0,35.6776,35.6858,35.6693,35.6693,7912.0
2017-06-09 14:10:00,43.36,43.39,43.33,43.34,18825.0,35.6693,35.694,35.6447,35.6529,18825.0
2017-06-09 14:15:00,43.35,43.35,43.31,43.31,59965.0,35.6611,35.6611,35.6282,35.6282,59965.0
2017-06-09 14:20:00,43.31,43.33,43.29,43.31,23981.0,35.6282,35.6447,35.6118,35.6282,23981.0
2017-06-09 14:25:00,43.3,43.32,43.26,43.27,37693.0,35.62,35.6364,35.5871,35.5953,37693.0
2017-06-09 14:30:00,43.27,43.3,43.23,43.24,22207.0,35.5953,35.62,35.5624,35.5706,22207.0
2017-06-09 14:35:00,43.25,43.25,43.19,43.21,51371.0,35.5789,35.5789,35.5295,35.546,51371.0
2017-06-09 14:40:00,43.22,43.23,43.21,43.22,7090.0,35.5542,35.5624,35.546,35.5542,7090.0
2017-06-09 14:45:00,43.21,43.26,43.18,43.25,28115.0,35.546,35.5871,35.5213,35.5789,28115.0
2017-06-09 14:50:00,43.26,43.3,43.22,43.28,22311.0,35.5871,35.62,35.5542,35.6035,22311.0
2017-06-09 14:55:00,43.27,43.3,43.24,43.28,13820.0,35.5953,35.62,35.5706,35.6035,13820.0
2017-06-09 15:00:00,43.29,43.33,43.27,43.29,20474.0,35.6118,35.6447,35.5953,35.6118,20474.0
2017-06-09 15:05:00,43.3,43.3,43.25,43.26,46015.0,35.62,35.62,35.5789,35.5871,46015.0
2017-06-09 15:10:00,43.26,43.3,43.23,43.25,91487.0,35.5871,35.62,35.5624,35.5789,91487.0
2017-06-09 15:15:00,43.25,43.26,43.21,43.25,11430.0,35.5789,35.5871,35.546,35.5789,11430.0
2017-06-09 15:20:00,43.26,43.26,43.21,43.25,13667.0,35.5871,35.5871,35.546,35.5789,13667.0
2017-06-09 15:25:00,43.25,43.28,43.23,43.28,16760.0,35.5789,35.6035,35.5624,35.6035,16760.0
2017-06-09 15:30:00,43.29,43.29,43.25,43.29,27993.0,35.6118,35.6118,35.5789,35.6118,27993.0
2017-06-09 15:35:00,43.29,43.32,43.28,43.32,20939.0,35.6118,35.6364,35.6035,35.6364,20939.0
2017-06-09 15:40:00,43.32,43.39,43.31,43.37,58209.0,35.6364,35.694,35.6282,35.6776,58209.0
2017-06-09 15:45:00,43.38,43.44,43.37,43.41,51400.0,35.6858,35.7352,35.6776,35.7105,51400.0
2017-06-09 15:50:00,43.41,43.49,43.4,43.48,65524.0,35.7105,35.7763,35.7023,35.7681,65524.0
2017-06-09 15:55:00,43.47,43.52,43.46,43.47,197275.0,35.7598,35.801,35.7516,35.7598,197275.0
2017-06-12 09:30:00,43.44,43.6,43.41,43.41,38925.0,35.7352,35.8668,35.7105,35.7105,38925.0
2017-06-12 09:35:00,43.43,43.44,43.35,43.37,19351.0,35.7269,35.7352,35.6611,35.6776,19351.0
2017-06-12 09:40:00,43.37,43.39,43.33,43.35,37132.0,35.6776,35.694,35.6447,35.6611,37132.0
2017-06-12 09:45:00,43.35,43.38,43.32,43.37,19155.0,35.6611,35.6858,35.6364,35.6776,19155.0
2017-06-12 09:50:00,43.38,43.4,43.27,43.29,40998.0,35.6858,35.7023,35.5953,35.6118,40998.0
2017-06-12 09:55:00,43.3,43.32,43.2,43.25,54733.0,35.62,35.6364,35.5377,35.5789,54733.0
2017-06-12 10:00:00,43.26,43.34,43.26,43.33,35400.0,35.5871,35.6529,35.5871,35.6447,35400.0
2017-06-12 10:05:00,43.34,43.37,43.29,43.3,24672.0,35.6529,35.6776,35.6118,35.62,24672.0
2017-06-12 10:10:00,43.3,43.3,43.19,43.19,87675.0,35.62,35.62,35.5295,35.5295,87675.0
2017-06-12 10:15:00,43.19,43.21,43.19,43.2,49487.0,35.5295,35.546,35.5295,35.5377,49487.0
2017-06-12 10:20:00,43.19,43.2,43.14,43.19,32416.0,35.5295,35.5377,35.4884,35.5295,32416.0
2017-06-12 10:25:00,43.2,43.26,43.16,43.26,24027.0,35.5377,35.5871,35.5048,35.5871,24027.0
2017-06-12 10:30:00,43.27,43.31,43.25,43.3,19468.0,35.5953,35.6282,35.5789,35.62,19468.0
2017-06-12 10:35:00,43.3,43.4,43.29,43.39,32004.0,35.62,35.7023,35.6118,35.694,32004.0
2017-06-12 10:40:00,43.38,43.42,43.36,43.39,30396.0,35.6858,35.7187,35.6693,35.694,30396.0
2017-06-12 10:45:00,43.4,43.43,43.38,43.41,15293.0,35.7023,35.7269,35.6858,35.7105,15293.0
2017-06-12 10:50:00,43.41,43.47,43.4,43.46,36680.0,35.7105,35.7598,35.7023,35.7516,36680.0
2017-06-12 10:55:00,43.46,43.49,43.45,43.48,21452.0,35.7516,35.7763,35.7434,35.7681,21452.0
2017-06-12 11:00:00,43.47,43.48,43.41,43.45,33975.0,35.7598,35.7681,35.7105,35.7434,33975.0
2017-06-12 11:05:00,43.45,43.49,43.44,43.47,21949.0,35.7434,35.7763,35.7352,35.7598,21949.0
2017-06-12 11:10:00,43.47,43.49,43.47,43.49,28597.0,35.7598,35.7763,35.7598,35.7763,28597.0
2017-06-12 11:15:00,43.5,43.5,43.42,43.46,35052.0,35.7845,35.7845,35.7187,35.7516,35052.0
2017-06-12 11:20:00,43.46,43.46,43.42,43.45,29429.0,35.7516,35.7516,35.7187,35.7434,29429.0
2017-06-12 11:25:00,43.46,43.47,43.38,43.4,37780.0,35.7516,35.7598,35.6858,35.7023,37780.0
2017-06-12 11:30:00,43.41,43.41,43.38,43.39,35689.0,35.7105,35.7105,35.6858,35.694,35689.0
2017-06-12 11:35:00,43.39,43.43,43.37,43.42,17865.0,35.694,35.7269,35.6776,35.7187,17865.0
2017-06-12 11:40:00,43.41,43.43,43.41,43.41,11707.0,35.7105,35.7269,35.7105,35.7105,11707.0
2017-06-12 11:45:00,43.41,43.45,43.4,43.45,13714.0,35.7105,35.7434,35.7023,35.7434,13714.0
2017-06-12 11:50:00,43.45,43.48,43.45,43.46,30530.0,35.7434,35.7681,35.7434,35.7516,30530.0
2017-06-12 11:55:00,43.45,43.5,43.45,43.49,20923.0,35.7434,35.7845,35.7434,35.7763,20923.0
2017-06-12 12:00:00,43.5,43.51,43.49,43.51,13954.0,35.7845,35.7927,35.7763,35.7927,13954.0
2017-06-12 12:05:00,43.51,43.51,43.5,43.51,5950.0,35.7927,35.7927,35.7845,35.7927,5950.0
2017-06-12 12:10:00,43.51,43.51,43.49,43.5,16328.0,35.7927,35.7927,35.7763,35.7845,16328.0
2017-06-12 12:15:00,43.51,43.51,43.48,43.5,14927.0,35.7927,35.7927,35.7681,35.7845,14927.0
2017-06-12 12:20:00,43.5,43.52,43.49,43.51,13565.0,35.7845,35.801,35.7763,35.7927,13565.0
2017-06-12 12:25:00,43.51,43.62,43.5,43.62,18905.0,35.7927,35.8832,35.7845,35.8832,18905.0
2017-06-12 12:30:00,43.62,43.65,43.61,43.65,37977.0,35.8832,35.9079,35.875,35.9079,37977.0
2017-06-12 12:35:00,43.64,43.67,43.63,43.66,51299.0,35.8997,35.9244,35.8915,35.9161,51299.0
2017-06-12 12:40:00,43.66,43.66,43.57,43.57,52319.0,35.9161,35.9161,35.8421,35.8421,52319.0
2017-06-12 12:45:00,43.57,43.59,43.57,43.58,11831.0,35.8421,35.8586,35.8421,35.8503,11831.0
2017-06-12 12:50:00,43.58,43.59,43.52,43.58,18485.0,35.8503,35.8586,35.801,35.8503,18485.0
2017-06-12 12:55:00,43.58,43.59,43.54,43.55,9612.0,35.8503,35.8586,35.8174,35.8256,9612.0
2017-06-12 13:00:00,43.55,43.58,43.54,43.58,16775.0,35.8256,35.8503,35.8174,35.8503,16775.0
2017-06-12 13:05:00,43.57,43.61,43.57,43.6,11979.0,35.8421,35.875,35.8421,35.8668,11979.0
2017-06-12 13:10:00,43.6,43.6,43.55,43.56,8248.0,35.8668,35.8668,35.8256,35.8339,8248.0
2017-06-12 13:15:00,43.57,43.58,43.56,43.57,12278.0,35.8421,35.8503,35.8339,35.8421,12278.0
2017-06-12 13:20:00,43.57,43.58,43.56,43.56,21194.0,35.8421,35.8503,35.8339,35.8339,21194.0
2017-06-12 13:25:00,43.57,43.57,43.56,43.57,7322.0,35.8421,35.8421,35.8339,35.8421,7322.0
2017-06-12 13:30:00,43.57,43.61,43.56,43.61,19103.0,35.8421,35.875,35.8339,35.875,19103.0
2017-06-12 13:35:00,43.6,43.61,43.59,43.6,9132.0,35.8668,35.875,35.8586,35.8668,9132.0
2017-06-12 13:40:00,43.6,43.61,43.59,43.59,19714.0,35.8668,35.875,35.8586,35.8586,19714.0
2017-06-12 13:45:00,43.59,43.6,43.57,43.59,44679.0,35.8586,35.8668,35.8421,35.8586,44679.0
2017-06-12 13:50:00,43.58,43.6,43.58,43.6,9145.0,35.8503,35.8668,35.8503,35.8668,9145.0
2017-06-12 13:55:00,43.59,43.59,43.56,43.57,23198.0,35.8586,35.8586,35.8339,35.8421,23198.0
2017-06-12 14:00:00,43.56,43.58,43.55,43.58,18224.0,35.8339,35.8503,35.8256,35.8503,18224.0
2017-06-12 14:05:00,43.57,43.62,43.57,43.61,31057.0,35.8421,35.8832,35.8421,35.875,31057.0
2017-06-12 14:10:00,43.62,43.62,43.6,43.61,12060.0,35.8832,35.8832,35.8668,35.875,12060.0
2017-06-12 14:15:00,43.61,43.64,43.6,43.63,17243.0,35.875,35.8997,35.8668,35.8915,17243.0
2017-06-12 14:20:00,43.63,43.63,43.54,43.54,19587.0,35.8915,35.8915,35.8174,35.8174,19587.0
2017-06-12 14:25:00,43.55,43.56,43.53,43.55,10207.0,35.8256,35.8339,35.8092,35.8256,10207.0
2017-06-12 14:30:00,43.55,43.56,43.54,43.56,13856.0,35.8256,35.8339,35.8174,35.8339,13856.0
2017-06-12 14:35:00,43.57,43.57,43.56,43.57,6510.0,35.8421,35.8421,35.8339,35.8421,6510.0
2017-06-12 14:40:00,43.56,43.6,43.56,43.59,19041.0,35.8339,35.8668,35.8339,35.8586,19041.0
2017-06-12 14:45:00,43.59,43.61,43.57,43.59,17155.0,35.8586,35.875,35.8421,35.8586,17155.0
2017-06-12 14:50:00,43.59,43.6,43.58,43.59,9416.0,35.8586,35.8668,35.8503,35.8586,9416.0
2017-06-12 14:55:00,43.59,43.6,43.57,43.59,15185.0,35.8586,35.8668,35.8421,35.8586,15185.0
2017-06-12 15:00:00,43.59,43.6,43.58,43.58,12664.0,35.8586,35.8668,35.8503,35.8503,12664.0
2017-06-12 15:05:00,43.59,43.62,43.58,43.61,24058.0,35.8586,35.8832,35.8503,35.875,24058.0
2017-06-12 15:10:00,43.61,43.62,43.58,43.59,12846.0,35.875,35.8832,35.8503,35.8586,12846.0
2017-06-12 15:15:00,43.6,43.63,43.58,43.59,29502.0,35.8668,35.8915,35.8503,35.8586,29502.0
2017-06-12 15:20:00,43.6,43.6,43.59,43.6,46035.0,35.8668,35.8668,35.8586,35.8668,46035.0
2017-06-12 15:25:00,43.59,43.6,43.59,43.6,35072.0,35.8586,35.8668,35.8586,35.8668,35072.0
2017-06-12 15:30:00,43.59,43.65,43.59,43.65,36712.0,35.8586,35.9079,35.8586,35.9079,36712.0
2017-06-12 15:35:00,43.65,43.68,43.63,43.64,45943.0,35.9079,35.9326,35.8915,35.8997,45943.0
2017-06-12 15:40:00,43.64,43.65,43.62,43.65,254852.0,35.8997,35.9079,35.8832,35.9079,254852.0
2017-06-12 15:45:00,43.65,43.65,43.61,43.62,124525.0,35.9079,35.9079,35.875,35.8832,124525.0
2017-06-12 15:50:00,43.62,43.63,43.6,43.63,65568.0,35.8832,35.8915,35.8668,35.8915,65568.0
2017-06-12 15:55:00,43.63,43.7,43.62,43.67,124701.0,35.8915,35.949,35.8832,35.9244,124701.0
2017-06-13 09:30:00,43.68,43.79,43.65,43.74,43239.0,35.9326,36.0231,35.9079,35.9819,43239.0
2017-06-13 09:35:00,43.72,43.74,43.61,43.64,21317.0,35.9655,35.9819,35.875,35.8997,21317.0
2017-06-13 09:40:00,43.63,43.71,43.62,43.67,30328.0,35.8915,35.9573,35.8832,35.9244,30328.0
2017-06-13 09:45:00,43.7,43.7,43.63,43.65,13634.0,35.949,35.949,35.8915,35.9079,13634.0
2017-06-13 09:50:00,43.65,43.7,43.64,43.7,25940.0,35.9079,35.949,35.8997,35.949,25940.0
2017-06-13 09:55:00,43.71,43.82,43.68,43.78,69842.0,35.9573,36.0478,35.9326,36.0149,69842.0
2017-06-13 10:00:00,43.8,43.81,43.72,43.75,20330.0,36.0313,36.0395,35.9655,35.9902,20330.0
2017-06-13 10:05:00,43.74,43.76,43.69,43.72,14175.0,35.9819,35.9984,35.9408,35.9655,14175.0
2017-06-13 10:10:00,43.71,43.73,43.68,43.69,38314.0,35.9573,35.9737,35.9326,35.9408,38314.0
2017-06-13 10:15:00,43.69,43.7,43.68,43.69,7715.0,35.9408,35.949,35.9326,35.9408,7715.0
2017-06-13 10:20:00,43.68,43.7,43.66,43.67,71474.0,35.9326,35.949,35.9161,35.9244,71474.0
2017-06-13 10:25:00,43.67,43.71,43.66,43.7,70050.0,35.9244,35.9573,35.9161,35.949,70050.0
2017-06-13 10:30:00,43.7,43.71,43.67,43.68,25769.0,35.949,35.9573,35.9244,35.9326,25769.0
2017-06-13 10:35:00,43.68,43.68,43.63,43.65,26119.0,35.9326,35.9326,35.8915,35.9079,26119.0
2017-06-13 10:40:00,43.64,43.65,43.6,43.62,68206.0,35.8997,35.9079,35.8668,35.8832,68206.0
2017-06-13 10:45:00,43.62,43.67,43.61,43.66,57589.0,35.8832,35.9244,35.875,35.9161,57589.0
2017-06-13 10:50:00,43.66,43.67,43.61,43.65,36988.0,35.9161,35.9244,35.875,35.9079,36988.0
2017-06-13 10:55:00,43.65,43.65,43.6,43.62,43835.0,35.9079,35.9079,35.8668,35.8832,43835.0
2017-06-13 11:00:00,43.62,43.67,43.61,43.66,32603.0,35.8832,35.9244,35.875,35.9161,32603.0
2017-06-13 11:05:00,43.66,43.67,43.65,43.67,46743.0,35.9161,35.9244,35.9079,35.9244,46743.0
2017-06-13 11:10:00,43.67,43.69,43.66,43.68,31333.0,35.9244,35.9408,35.9161,35.9326,31333.0
2017-06-13 11:15:00,43.68,43.69,43.65,43.68,25044.0,35.9326,35.9408,35.9079,35.9326,25044.0
2017-06-13 11:20:00,43.68,43.68,43.67,43.68,18033.0,35.9326,35.9326,35.9244,35.9326,18033.0
2017-06-13 11:25:00,43.68,43.68,43.64,43.65,26844.0,35.9326,35.9326,35.8997,35.9079,26844.0
2017-06-13 11:30:00,43.66,43.66,43.63,43.64,5912.0,35.9161,35.9161,35.8915,35.8997,5912.0
2017-06-13 11:35:00,43.64,43.64,43.6,43.6,10186.0,35.8997,35.8997,35.8668,35.8668,10186.0
2017-06-13 11:40:00,43.61,43.66,43.61,43.66,18449.0,35.875,35.9161,35.875,35.9161,18449.0
2017-06-13 11:45:00,43.66,43.66,43.61,43.62,8931.0,35.9161,35.9161,35.875,35.8832,8931.0
2017-06-13 11:50:00,43.62,43.65,43.61,43.65,11312.0,35.8832,35.9079,35.875,35.9079,11312.0
2017-06-13 11:55:00,43.65,43.67,43.63,43.66,25869.0,35.9079,35.9244,35.8915,35.9161,25869.0
2017-06-13 12:00:00,43.66,43.7,43.65,43.7,21302.0,35.9161,35.949,35.9079,35.949,21302.0
2017-06-13 12:05:00,43.7,43.71,43.69,43.71,14583.0,35.949,35.9573,35.9408,35.9573,14583.0
2017-06-13 12:10:00,43.71,43.71,43.66,43.67,17202.0,35.9573,35.9573,35.9161,35.9244,17202.0
2017-06-13 12:15:00,43.66,43.67,43.66,43.67,5900.0,35.9161,35.9244,35.9161,35.9244,5900.0
2017-06-13 12:20:00,43.67,43.67,43.63,43.64,37305.0,35.9244,35.9244,35.8915,35.8997,37305.0
2017-06-13 12:25:00,43.64,43.65,43.62,43.63,37395.0,35.8997,35.9079,35.8832,35.8915,37395.0
2017-06-13 12:30:00,43.63,43.65,43.63,43.63,21185.0,35.8915,35.9079,35.8915,35.8915,21185.0
2017-06-13 12:35:00,43.64,43.67,43.63,43.67,31597.0,35.8997,35.9244,35.8915,35.9244,31597.0
2017-06-13 12:40:00,43.67,43.69,43.65,43.66,15622.0,35.9244,35.9408,35.9079,35.9161,15622.0
2017-06-13 12:45:00,43.66,43.66,43.64,43.64,7346.0,35.9161,35.9161,35.8997,35.8997,7346.0
2017-06-13 12:50:00,43.65,43.66,43.64,43.66,10822.0,35.9079,35.9161,35.8997,35.9161,10822.0
2017-06-13 12:55:00,43.66,43.67,43.65,43.66,17241.0,35.9161,35.9244,35.9079,35.9161,17241.0
2017-06-13 13:00:00,43.66,43.69,43.64,43.69,16134.0,35.9161,35.9408,35.8997,35.9408,16134.0
2017-06-13 13:05:00,43.69,43.73,43.68,43.73,16759.0,35.9408,35.9737,35.9326,35.9737,16759.0
2017-06-13 13:10:00,43.73,43.78,43.73,43.78,10017.0,35.9737,36.0149,35.9737,36.0149,10017.0
2017-06-13 13:15:00,43.78,43.79,43.71,43.72,32329.0,36.0149,36.0231,35.9573,35.9655,32329.0
2017-06-13 13:20:00,43.71,43.72,43.68,43.69,13099.0,35.9573,35.9655,35.9326,35.9408,13099.0
2017-06-13 13:25:00,43.69,43.69,43.66,43.67,6500.0,35.9408,35.9408,35.9161,35.9244,6500.0
2017-06-13 13:30:00,43.67,43.68,43.65,43.67,22624.0,35.9244,35.9326,35.9079,35.9244,22624.0
2017-06-13 13:35:00,43.68,43.69,43.66,43.68,21074.0,35.9326,35.9408,35.9161,35.9326,21074.0
2017-06-13 13:40:00,43.67,43.68,43.65,43.68,6700.0,35.9244,35.9326,35.9079,35.9326,6700.0
2017-06-13 13:45:00,43.67,43.68,43.66,43.68,10297.0,35.9244,35.9326,35.9161,35.9326,10297.0
2017-06-13 13:50:00,43.68,43.7,43.66,43.69,35034.0,35.9326,35.949,35.9161,35.9408,35034.0
2017-06-13 13:55:00,43.69,43.72,43.69,43.71,8168.0,35.9408,35.9655,35.9408,35.9573,8168.0
2017-06-13 14:00:00,43.7,43.7,43.67,43.69,17788.0,35.949,35.949,35.9244,35.9408,17788.0
2017-06-13 14:05:00,43.69,43.69,43.67,43.69,16797.0,35.9408,35.9408,35.9244,35.9408,16797.0
2017-06-13 14:10:00,43.69,43.71,43.68,43.71,26210.0,35.9408,35.9573,35.9326,35.9573,26210.0
2017-06-13 14:15:00,43.71,43.73,43.69,43.71,27737.0,35.9573,35.9737,35.9408,35.9573,27737.0
2017-06-13 14:20:00,43.7,43.71,43.67,43.68,16178.0,35.949,35.9573,35.9244,35.9326,16178.0
2017-06-13 14:25:00,43.67,43.67,43.65,43.66,24369.0,35.9244,35.9244,35.9079,35.9161,24369.0
2017-06-13 14:30:00,43.66,43.67,43.63,43.64,26018.0,35.9161,35.9244,35.8915,35.8997,26018.0
2017-06-13 14:35:00,43.65,43.65,43.57,43.57,23798.0,35.9079,35.9079,35.8421,35.8421,23798.0
2017-06-13 14:40:00,43.57,43.6,43.57,43.58,35209.0,35.8421,35.8668,35.8421,35.8503,35209.0
2017-06-13 14:45:00,43.58,43.59,43.55,43.55,14687.0,35.8503,35.8586,35.8256,35.8256,14687.0
2017-06-13 14:50:00,43.55,43.56,43.54,43.55,21319.0,35.8256,35.8339,35.8174,35.8256,21319.0
2017-06-13 14:55:00,43.55,43.58,43.55,43.58,27728.0,35.8256,35.8503,35.8256,35.8503,27728.0
2017-06-13 15:00:00,43.58,43.6,43.57,43.6,16265.0,35.8503,35.8668,35.8421,35.8668,16265.0
2017-06-13 15:05:00,43.6,43.62,43.59,43.59,24257.0,35.8668,35.8832,35.8586,35.8586,24257.0
2017-06-13 15:10:00,43.59,43.6,43.57,43.59,15397.0,35.8586,35.8668,35.8421,35.8586,15397.0
2017-06-13 15:15:00,43.59,43.63,43.59,43.61,21601.0,35.8586,35.8915,35.8586,35.875,21601.0
2017-06-13 15:20:00,43.62,43.65,43.61,43.65,14681.0,35.8832,35.9079,35.875,35.9079,14681.0
2017-06-13 15:25:00,43.65,43.69,43.65,43.69,14818.0,35.9079,35.9408,35.9079,35.9408,14818.0
2017-06-13 15:30:00,43.69,43.69,43.65,43.66,43148.0,35.9408,35.9408,35.9079,35.9161,43148.0
2017-06-13 15:35:00,43.66,43.67,43.64,43.64,68861.0,35.9161,35.9244,35.8997,35.8997,68861.0
2017-06-13 15:40:00,43.65,43.65,43.62,43.62,51748.0,35.9079,35.9079,35.8832,35.8832,51748.0
2017-06-13 15:45:00,43.62,43.65,43.61,43.65,71675.0,35.8832,35.9079,35.875,35.9079,71675.0
2017-06-13 15:50:00,43.65,43.65,43.6,43.6,83870.0,35.9079,35.9079,35.8668,35.8668,83870.0
2017-06-13 15:55:00,43.61,43.61,43.6,43.61,189031.0,35.875,35.875,35.8668,35.875,189031.0
2017-06-14 09:30:00,43.53,43.72,43.47,43.72,31434.0,35.8092,35.9655,35.7598,35.9655,31434.0
2017-06-14 09:35:00,43.7,43.98,43.68,43.95,36191.0,35.949,36.1794,35.9326,36.1547,36191.0
2017-06-14 09:40:00,43.98,43.98,43.9,43.97,37213.0,36.1794,36.1794,36.1136,36.1712,37213.0
2017-06-14 09:45:00,43.97,44.15,43.96,44.15,29045.0,36.1712,36.3192,36.1629,36.3192,29045.0
2017-06-14 09:50:00,44.14,44.24,44.11,44.24,25948.0,36.311,36.3933,36.2863,36.3933,25948.0
2017-06-14 09:55:00,44.24,44.4,44.22,44.39,114237.0,36.3933,36.5249,36.3768,36.5167,114237.0
2017-06-14 10:00:00,44.38,44.52,44.31,44.49,142190.0,36.5084,36.6236,36.4508,36.5989,142190.0
2017-06-14 10:05:00,44.5,44.51,44.23,44.3,107513.0,36.6071,36.6154,36.385,36.4426,107513.0
2017-06-14 10:10:00,44.3,44.31,44.25,44.28,30045.0,36.4426,36.4508,36.4015,36.4262,30045.0
2017-06-14 10:15:00,44.29,44.32,44.26,44.3,79248.0,36.4344,36.4591,36.4097,36.4426,79248.0
2017-06-14 10:20:00,44.29,44.38,44.28,44.36,36283.0,36.4344,36.5084,36.4262,36.492,36283.0
2017-06-14 10:25:00,44.36,44.36,44.28,44.32,25818.0,36.492,36.492,36.4262,36.4591,25818.0
2017-06-14 10:30:00,44.32,44.34,44.27,44.27,31548.0,36.4591,36.4755,36.4179,36.4179,31548.0
2017-06-14 10:35:00,44.28,44.32,44.28,44.3,21640.0,36.4262,36.4591,36.4262,36.4426,21640.0
2017-06-14 10:40:00,44.3,44.31,44.23,44.27,44059.0,36.4426,36.4508,36.385,36.4179,44059.0
2017-06-14 10:45:00,44.27,44.27,44.17,44.21,26320.0,36.4179,36.4179,36.3357,36.3686,26320.0
2017-06-14 10:50:00,44.21,44.25,44.19,44.23,22472.0,36.3686,36.4015,36.3521,36.385,22472.0
2017-06-14 10:55:00,44.23,44.25,44.19,44.21,13512.0,36.385,36.4015,36.3521,36.3686,13512.0
2017-06-14 11:00:00,44.21,44.28,44.19,44.28,21110.0,36.3686,36.4262,36.3521,36.4262,21110.0
2017-06-14 11:05:00,44.27,44.37,44.27,44.34,24517.0,36.4179,36.5002,36.4179,36.4755,24517.0
2017-06-14 11:10:00,44.34,44.36,44.33,44.34,22265.0,36.4755,36.492,36.4673,36.4755,22265.0
2017-06-14 11:15:00,44.34,44.35,44.31,44.31,30911.0,36.4755,36.4838,36.4508,36.4508,30911.0
2017-06-14 11:20:00,44.32,44.34,44.29,44.34,91556.0,36.4591,36.4755,36.4344,36.4755,91556.0
2017-06-14 11:25:00,44.34,44.35,44.32,44.35,19465.0,36.4755,36.4838,36.4591,36.4838,19465.0
2017-06-14 11:30:00,44.35,44.37,44.3,44.3,19930.0,36.4838,36.5002,36.4426,36.4426,19930.0
2017-06-14 11:35:00,44.31,44.4,44.3,44.37,34426.0,36.4508,36.5249,36.4426,36.5002,34426.0
2017-06-14 11:40:00,44.36,44.37,44.33,44.33,14861.0,36.492,36.5002,36.4673,36.4673,14861.0
2017-06-14 11:45:00,44.33,44.34,44.3,44.34,13955.0,36.4673,36.4755,36.4426,36.4755,13955.0
2017-06-14 11:50:00,44.34,44.37,44.3,44.3,71245.0,36.4755,36.5002,36.4426,36.4426,71245.0
2017-06-14 11:55:00,44.31,44.35,44.3,44.34,17887.0,36.4508,36.4838,36.4426,36.4755,17887.0
2017-06-14 12:00:00,44.35,44.36,44.34,44.34,8052.0,36.4838,36.492,36.4755,36.4755,8052.0
2017-06-14 12:05:00,44.34,44.35,44.29,44.3,29686.0,36.4755,36.4838,36.4344,36.4426,29686.0
2017-06-14 12:10:00,44.3,44.31,44.28,44.31,40524.0,36.4426,36.4508,36.4262,36.4508,40524.0
2017-06-14 12:15:00,44.31,44.35,44.31,44.33,24005.0,36.4508,36.4838,36.4508,36.4673,24005.0
2017-06-14 12:20:00,44.33,44.37,44.32,44.37,28478.0,36.4673,36.5002,36.4591,36.5002,28478.0
2017-06-14 12:25:00,44.37,44.41,44.37,44.41,16880.0,36.5002,36.5331,36.5002,36.5331,16880.0
2017-06-14 12:30:00,44.4,44.43,44.35,44.4,32675.0,36.5249,36.5496,36.4838,36.5249,32675.0
2017-06-14 12:35:00,44.4,44.45,44.4,44.45,9068.0,36.5249,36.566,36.5249,36.566,9068.0
2017-06-14 12:40:00,44.45,44.47,44.45,44.47,8054.0,36.566,36.5825,36.566,36.5825,8054.0
2017-06-14 12:45:00,44.46,44.48,44.45,44.46,26751.0,36.5742,36.5907,36.566,36.5742,26751.0
2017-06-14 12:50:00,44.46,44.46,44.42,44.43,21698.0,36.5742,36.5742,36.5413,36.5496,21698.0
2017-06-14 12:55:00,44.43,44.46,44.43,44.46,18131.0,36.5496,36.5742,36.5496,36.5742,18131.0
2017-06-14 13:00:00,44.45,44.47,44.43,44.46,19218.0,36.566,36.5825,36.5496,36.5742,19218.0
2017-06-14 13:05:00,44.47,44.47,44.38,44.39,18411.0,36.5825,36.5825,36.5084,36.5167,18411.0
2017-06-14 13:10:00,44.39,44.4,44.36,44.36,17126.0,36.5167,36.5249,36.492,36.492,17126.0
2017-06-14 13:15:00,44.36,44.38,44.36,44.36,7442.0,36.492,36.5084,36.492,36.492,7442.0
2017-06-14 13:20:00,44.36,44.38,44.36,44.37,13783.0,36.492,36.5084,36.492,36.5002,13783.0
2017-06-14 13:25:00,44.37,44.4,44.36,44.4,7105.0,36.5002,36.5249,36.492,36.5249,7105.0
2017-06-14 13:30:00,44.39,44.39,44.34,44.34,17496.0,36.5167,36.5167,36.4755,36.4755,17496.0
2017-06-14 13:35:00,44.34,44.34,44.32,44.32,14141.0,36.4755,36.4755,36.4591,36.4591,14141.0
2017-06-14 13:40:00,44.33,44.35,44.31,44.34,19410.0,36.4673,36.4838,36.4508,36.4755,19410.0
2017-06-14 13:45:00,44.34,44.37,44.34,44.35,14548.0,36.4755,36.5002,36.4755,36.4838,14548.0
2017-06-14 13:50:00,44.35,44.37,44.33,44.37,29580.0,36.4838,36.5002,36.4673,36.5002,29580.0
2017-06-14 13:55:00,44.37,44.38,44.24,44.26,53537.0,36.5002,36.5084,36.3933,36.4097,53537.0
2017-06-14 14:00:00,44.26,44.31,44.26,44.3,22205.0,36.4097,36.4508,36.4097,36.4426,22205.0
2017-06-14 14:05:00,44.29,44.33,44.29,44.3,33344.0,36.4344,36.4673,36.4344,36.4426,33344.0
2017-06-14 14:10:00,44.31,44.34,44.29,44.32,26428.0,36.4508,36.4755,36.4344,36.4591,26428.0
2017-06-14 14:15:00,44.31,44.32,44.25,44.25,15516.0,36.4508,36.4591,36.4015,36.4015,15516.0
2017-06-14 14:20:00,44.26,44.3,44.24,44.3,17271.0,36.4097,36.4426,36.3933,36.4426,17271.0
2017-06-14 14:25:00,44.3,44.37,44.29,44.36,21004.0,36.4426,36.5002,36.4344,36.492,21004.0
2017-06-14 14:30:00,44.36,44.41,44.34,44.39,26906.0,36.492,36.5331,36.4755,36.5167,26906.0
2017-06-14 14:35:00,44.38,44.41,44.36,44.41,14869.0,36.5084,36.5331,36.492,36.5331,14869.0
2017-06-14 14:40:00,44.41,44.42,44.29,44.29,19951.0,36.5331,36.5413,36.4344,36.4344,19951.0
2017-06-14 14:45:00,44.3,44.36,44.29,44.35,27088.0,36.4426,36.492,36.4344,36.4838,27088.0
2017-06-14 14:50:00,44.36,44.39,44.34,44.34,14079.0,36.492,36.5167,36.4755,36.4755,14079.0
2017-06-14 14:55:00,44.35,44.37,44.33,44.34,22618.0,36.4838,36.5002,36.4673,36.4755,22618.0
2017-06-14 15:00:00,44.34,44.35,44.3,44.33,21888.0,36.4755,36.4838,36.4426,36.4673,21888.0
2017-06-14 15:05:00,44.34,44.39,44.33,44.38,29790.0,36.4755,36.5167,36.4673,36.5084,29790.0
2017-06-14 15:10:00,44.38,44.38,44.33,44.36,31330.0,36.5084,36.5084,36.4673,36.492,31330.0
2017-06-14 15:15:00,44.36,44.41,44.36,44.41,24077.0,36.492,36.5331,36.492,36.5331,24077.0
2017-06-14 15:20:00,44.41,44.41,44.36,44.38,33110.0,36.5331,36.5331,36.492,36.5084,33110.0
2017-06-14 15:25:00,44.38,44.38,44.35,44.36,17346.0,36.5084,36.5084,36.4838,36.492,17346.0
2017-06-14 15:30:00,44.36,44.39,44.35,44.39,58021.0,36.492,36.5167,36.4838,36.5167,58021.0
2017-06-14 15:35:00,44.39,44.44,44.37,44.44,66819.0,36.5167,36.5578,36.5002,36.5578,66819.0
2017-06-14 15:40:00,44.44,44.45,44.42,44.43,31335.0,36.5578,36.566,36.5413,36.5496,31335.0
2017-06-14 15:45:00,44.43,44.47,44.42,44.45,87069.0,36.5496,36.5825,36.5413,36.566,87069.0
2017-06-14 15:50:00,44.44,44.49,44.42,44.48,115410.0,36.5578,36.5989,36.5413,36.5907,115410.0
2017-06-14 15:55:00,44.48,44.48,44.41,44.41,209706.0,36.5907,36.5907,36.5331,36.5331,209706.0
2017-06-15 09:30:00,44.38,44.57,44.28,44.45,39819.0,36.5084,36.6647,36.4262,36.566,39819.0
2017-06-15 09:35:00,44.46,44.5,44.39,44.49,24176.0,36.5742,36.6071,36.5167,36.5989,24176.0
2017-06-15 09:40:00,44.48,44.5,44.4,44.4,40872.0,36.5907,36.6071,36.5249,36.5249,40872.0
2017-06-15 09:45:00,44.4,44.46,44.4,44.43,19370.0,36.5249,36.5742,36.5249,36.5496,19370.0
2017-06-15 09:50:00,44.44,44.44,44.36,44.37,29322.0,36.5578,36.5578,36.492,36.5002,29322.0
2017-06-15 09:55:00,44.37,44.49,44.36,44.44,29519.0,36.5002,36.5989,36.492,36.5578,29519.0
2017-06-15 10:00:00,44.44,44.45,44.37,44.42,20731.0,36.5578,36.566,36.5002,36.5413,20731.0
2017-06-15 10:05:00,44.42,44.46,44.38,44.44,16158.0,36.5413,36.5742,36.5084,36.5578,16158.0
2017-06-15 10:10:00,44.44,44.47,44.43,44.46,10960.0,36.5578,36.5825,36.5496,36.5742,10960.0
2017-06-15 10:15:00,44.47,44.48,44.43,44.44,58910.0,36.5825,36.5907,36.5496,36.5578,58910.0
2017-06-15 10:20:00,44.44,44.45,44.4,44.45,56420.0,36.5578,36.566,36.5249,36.566,56420.0
2017-06-15 10:25:00,44.45,44.46,44.43,44.44,26373.0,36.566,36.5742,36.5496,36.5578,26373.0
2017-06-15 10:30:00,44.44,44.5,44.4,44.46,49168.0,36.5578,36.6071,36.5249,36.5742,49168.0
2017-06-15 10:35:00,44.47,44.5,44.45,44.5,24528.0,36.5825,36.6071,36.566,36.6071,24528.0
2017-06-15 10:40:00,44.5,44.5,44.48,44.5,33034.0,36.6071,36.6071,36.5907,36.6071,33034.0
2017-06-15 10:45:00,44.5,44.5,44.48,44.5,31801.0,36.6071,36.6071,36.5907,36.6071,31801.0
2017-06-15 10:50:00,44.49,44.5,44.44,44.47,50962.0,36.5989,36.6071,36.5578,36.5825,50962.0
2017-06-15 10:55:00,44.48,44.55,44.46,44.55,24216.0,36.5907,36.6483,36.5742,36.6483,24216.0
2017-06-15 11:00:00,44.56,44.6,44.54,44.59,18382.0,36.6565,36.6894,36.6401,36.6812,18382.0
2017-06-15 11:05:00,44.59,44.6,44.58,44.6,9261.0,36.6812,36.6894,36.673,36.6894,9261.0
2017-06-15 11:10:00,44.6,44.6,44.56,44.57,14663.0,36.6894,36.6894,36.6565,36.6647,14663.0
2017-06-15 11:15:00,44.57,44.57,44.54,44.56,14636.0,36.6647,36.6647,36.6401,36.6565,14636.0
2017-06-15 11:20:00,44.55,44.59,44.54,44.57,26029.0,36.6483,36.6812,36.6401,36.6647,26029.0
2017-06-15 11:25:00,44.58,44.64,44.57,44.64,19377.0,36.673,36.7223,36.6647,36.7223,19377.0
2017-06-15 11:30:00,44.64,44.65,44.61,44.63,17797.0,36.7223,36.7305,36.6976,36.7141,17797.0
2017-06-15 11:35:00,44.63,44.63,44.6,44.61,10112.0,36.7141,36.7141,36.6894,36.6976,10112.0
2017-06-15 11:40:00,44.61,44.62,44.6,44.61,7042.0,36.6976,36.7059,36.6894,36.6976,7042.0
2017-06-15 11:45:00,44.61,44.61,44.59,44.6,14635.0,36.6976,36.6976,36.6812,36.6894,14635.0
2017-06-15 11:50:00,44.61,44.61,44.58,44.61,8046.0,36.6976,36.6976,36.673,36.6976,8046.0
2017-06-15 11:55:00,44.61,44.62,44.58,44.58,10840.0,36.6976,36.7059,36.673,36.673,10840.0
2017-06-15 12:00:00,44.58,44.59,44.54,44.55,8263.0,36.673,36.6812,36.6401,36.6483,8263.0
2017-06-15 12:05:00,44.55,44.58,44.54,44.56,7397.0,36.6483,36.673,36.6401,36.6565,7397.0
2017-06-15 12:10:00,44.57,44.57,44.52,44.54,7710.0,36.6647,36.6647,36.6236,36.6401,7710.0
2017-06-15 12:15:00,44.54,44.54,44.5,44.51,3800.0,36.6401,36.6401,36.6071,36.6154,3800.0
2017-06-15 12:20:00,44.51,44.51,44.49,44.5,8018.0,36.6154,36.6154,36.5989,36.6071,8018.0
2017-06-15 12:25:00,44.49,44.51,44.48,44.51,8096.0,36.5989,36.6154,36.5907,36.6154,8096.0
2017-06-15 12:30:00,44.51,44.55,44.5,44.55,36146.0,36.6154,36.6483,36.6071,36.6483,36146.0
2017-06-15 12:35:00,44.54,44.55,44.53,44.53,6887.0,36.6401,36.6483,36.6318,36.6318,6887.0
2017-06-15 12:40:00,44.53,44.54,44.52,44.54,5501.0,36.6318,36.6401,36.6236,36.6401,5501.0
2017-06-15 12:45:00,44.54,44.54,44.53,44.54,5134.0,36.6401,36.6401,36.6318,36.6401,5134.0
2017-06-15 12:50:00,44.54,44.54,44.51,44.52,5496.0,36.6401,36.6401,36.6154,36.6236,5496.0
2017-06-15 12:55:00,44.51,44.54,44.51,44.54,2303.0,36.6154,36.6401,36.6154,36.6401,2303.0
2017-06-15 13:00:00,44.54,44.55,44.52,44.53,7203.0,36.6401,36.6483,36.6236,36.6318,7203.0
2017-06-15 13:05:00,44.53,44.53,44.51,44.51,16776.0,36.6318,36.6318,36.6154,36.6154,16776.0
2017-06-15 13:10:00,44.51,44.52,44.51,44.52,11387.0,36.6154,36.6236,36.6154,36.6236,11387.0
2017-06-15 13:15:00,44.52,44.53,44.51,44.52,17760.0,36.6236,36.6318,36.6154,36.6236,17760.0
2017-06-15 13:20:00,44.52,44.55,44.5,44.55,26633.0,36.6236,36.6483,36.6071,36.6483,26633.0
2017-06-15 13:25:00,44.55,44.56,44.53,44.54,5955.0,36.6483,36.6565,36.6318,36.6401,5955.0
2017-06-15 13:30:00,44.53,44.54,44.51,44.52,42464.0,36.6318,36.6401,36.6154,36.6236,42464.0
2017-06-15 13:35:00,44.52,44.52,44.49,44.5,8372.0,36.6236,36.6236,36.5989,36.6071,8372.0
2017-06-15 13:40:00,44.5,44.53,44.49,44.52,30384.0,36.6071,36.6318,36.5989,36.6236,30384.0
2017-06-15 13:45:00,44.51,44.53,44.5,44.51,28991.0,36.6154,36.6318,36.6071,36.6154,28991.0
2017-06-15 13:50:00,44.52,44.53,44.5,44.53,19666.0,36.6236,36.6318,36.6071,36.6318,19666.0
2017-06-15 13:55:00,44.52,44.53,44.52,44.52,8221.0,36.6236,36.6318,36.6236,36.6236,8221.0
2017-06-15 14:00:00,44.53,44.56,44.51,44.55,17284.0,36.6318,36.6565,36.6154,36.6483,17284.0
2017-06-15 14:05:00,44.56,44.58,44.54,44.58,20283.0,36.6565,36.673,36.6401,36.673,20283.0
2017-06-15 14:10:00,44.58,44.58,44.55,44.55,9846.0,36.673,36.673,36.6483,36.6483,9846.0
2017-06-15 14:15:00,44.55,44.56,44.54,44.55,9656.0,36.6483,36.6565,36.6401,36.6483,9656.0
2017-06-15 14:20:00,44.56,44.6,44.55,44.59,13263.0,36.6565,36.6894,36.6483,36.6812,13263.0
2017-06-15 14:25:00,44.59,44.6,44.58,44.59,13973.0,36.6812,36.6894,36.673,36.6812,13973.0
2017-06-15 14:30:00,44.59,44.6,44.58,44.59,13239.0,36.6812,36.6894,36.673,36.6812,13239.0
2017-06-15 14:35:00,44.59,44.61,44.58,44.59,13695.0,36.6812,36.6976,36.673,36.6812,13695.0
2017-06-15 14:40:00,44.59,44.61,44.58,44.59,10427.0,36.6812,36.6976,36.673,36.6812,10427.0
2017-06-15 14:45:00,44.6,44.62,44.59,44.61,12428.0,36.6894,36.7059,36.6812,36.6976,12428.0
2017-06-15 14:50:00,44.62,44.63,44.6,44.63,20189.0,36.7059,36.7141,36.6894,36.7141,20189.0
2017-06-15 14:55:00,44.63,44.65,44.63,44.64,17748.0,36.7141,36.7305,36.7141,36.7223,17748.0
2017-06-15 15:00:00,44.63,44.65,44.63,44.64,14161.0,36.7141,36.7305,36.7141,36.7223,14161.0
2017-06-15 15:05:00,44.64,44.7,44.62,44.69,35351.0,36.7223,36.7717,36.7059,36.7634,35351.0
2017-06-15 15:10:00,44.7,44.7,44.68,44.69,17062.0,36.7717,36.7717,36.7552,36.7634,17062.0
2017-06-15 15:15:00,44.69,44.7,44.67,44.68,24129.0,36.7634,36.7717,36.747,36.7552,24129.0
2017-06-15 15:20:00,44.68,44.69,44.67,44.67,12906.0,36.7552,36.7634,36.747,36.747,12906.0
2017-06-15 15:25:00,44.67,44.69,44.67,44.69,24722.0,36.747,36.7634,36.747,36.7634,24722.0
2017-06-15 15:30:00,44.69,44.69,44.68,44.68,21212.0,36.7634,36.7634,36.7552,36.7552,21212.0
2017-06-15 15:35:00,44.69,44.69,44.66,44.67,69714.0,36.7634,36.7634,36.7388,36.747,69714.0
2017-06-15 15:40:00,44.66,44.68,44.65,44.68,73529.0,36.7388,36.7552,36.7305,36.7552,73529.0
2017-06-15 15:45:00,44.68,44.72,44.67,44.72,92053.0,36.7552,36.7881,36.747,36.7881,92053.0
2017-06-15 15:50:00,44.72,44.74,44.7,44.73,139208.0,36.7881,36.8046,36.7717,36.7964,139208.0
2017-06-15 15:55:00,44.73,44.74,44.69,44.74,198512.0,36.7964,36.8046,36.7634,36.8046,198512.0
2017-06-16 09:30:00,44.76,44.83,44.74,44.74,381360.0,36.821,36.8786,36.8046,36.8046,381360.0
2017-06-16 09:35:00,44.76,44.76,44.66,44.7,12562.0,36.821,36.821,36.7388,36.7717,12562.0
2017-06-16 09:40:00,44.72,44.73,44.62,44.62,10642.0,36.7881,36.7964,36.7059,36.7059,10642.0
2017-06-16 09:45:00,44.63,44.63,44.57,44.61,30825.0,36.7141,36.7141,36.6647,36.6976,30825.0
2017-06-16 09:50:00,44.62,44.64,44.59,44.6,11774.0,36.7059,36.7223,36.6812,36.6894,11774.0
2017-06-16 09:55:00,44.59,44.62,44.58,44.6,7225.0,36.6812,36.7059,36.673,36.6894,7225.0
2017-06-16 10:00:00,44.6,44.65,44.6,44.65,8848.0,36.6894,36.7305,36.6894,36.7305,8848.0
2017-06-16 10:05:00,44.64,44.65,44.57,44.57,19013.0,36.7223,36.7305,36.6647,36.6647,19013.0
2017-06-16 10:10:00,44.57,44.58,44.55,44.55,16377.0,36.6647,36.673,36.6483,36.6483,16377.0
2017-06-16 10:15:00,44.55,44.58,44.53,44.54,18659.0,36.6483,36.673,36.6318,36.6401,18659.0
2017-06-16 10:20:00,44.54,44.62,44.53,44.61,42209.0,36.6401,36.7059,36.6318,36.6976,42209.0
2017-06-16 10:25:00,44.61,44.65,44.6,44.62,29117.0,36.6976,36.7305,36.6894,36.7059,29117.0
2017-06-16 10:30:00,44.61,44.63,44.6,44.62,19443.0,36.6976,36.7141,36.6894,36.7059,19443.0
2017-06-16 10:35:00,44.63,44.65,44.62,44.65,6396.0,36.7141,36.7305,36.7059,36.7305,6396.0
2017-06-16 10:40:00,44.64,44.76,44.64,44.75,135929.0,36.7223,36.821,36.7223,36.8128,135929.0
2017-06-16 10:45:00,44.75,44.78,44.72,44.75,38835.0,36.8128,36.8375,36.7881,36.8128,38835.0
2017-06-16 10:50:00,44.75,44.78,44.71,44.78,16969.0,36.8128,36.8375,36.7799,36.8375,16969.0
2017-06-16 10:55:00,44.77,44.86,44.77,44.83,29479.0,36.8293,36.9033,36.8293,36.8786,29479.0
2017-06-16 11:00:00,44.83,44.85,44.79,44.84,17659.0,36.8786,36.8951,36.8457,36.8868,17659.0
2017-06-16 11:05:00,44.85,44.88,44.8,44.8,20156.0,36.8951,36.9197,36.8539,36.8539,20156.0
2017-06-16 11:10:00,44.8,44.84,44.8,44.83,14207.0,36.8539,36.8868,36.8539,36.8786,14207.0
2017-06-16 11:15:00,44.83,44.84,44.81,44.81,11763.0,36.8786,36.8868,36.8622,36.8622,11763.0
2017-06-16 11:20:00,44.81,44.81,44.77,44.79,9045.0,36.8622,36.8622,36.8293,36.8457,9045.0
2017-06-16 11:25:00,44.8,44.82,44.78,44.79,40217.0,36.8539,36.8704,36.8375,36.8457,40217.0
2017-06-16 11:30:00,44.8,44.8,44.75,44.76,27513.0,36.8539,36.8539,36.8128,36.821,27513.0
2017-06-16 11:35:00,44.76,44.77,44.72,44.73,12741.0,36.821,36.8293,36.7881,36.7964,12741.0
2017-06-16 11:40:00,44.73,44.74,44.71,44.72,13471.0,36.7964,36.8046,36.7799,36.7881,13471.0
2017-06-16 11:45:00,44.73,44.73,44.7,44.7,9027.0,36.7964,36.7964,36.7717,36.7717,9027.0
2017-06-16 11:50:00,44.71,44.73,44.69,44.69,22365.0,36.7799,36.7964,36.7634,36.7634,22365.0
2017-06-16 11:55:00,44.69,44.7,44.68,44.7,6136.0,36.7634,36.7717,36.7552,36.7717,6136.0
2017-06-16 12:00:00,44.7,44.72,44.7,44.72,6884.0,36.7717,36.7881,36.7717,36.7881,6884.0
2017-06-16 12:05:00,44.72,44.73,44.7,44.71,8549.0,36.7881,36.7964,36.7717,36.7799,8549.0
2017-06-16 12:10:00,44.71,44.71,44.69,44.7,8935.0,36.7799,36.7799,36.7634,36.7717,8935.0
2017-06-16 12:15:00,44.71,44.74,44.7,44.74,9906.0,36.7799,36.8046,36.7717,36.8046,9906.0
2017-06-16 12:20:00,44.73,44.76,44.73,44.75,3200.0,36.7964,36.821,36.7964,36.8128,3200.0
2017-06-16 12:25:00,44.74,44.77,44.74,44.76,6705.0,36.8046,36.8293,36.8046,36.821,6705.0
2017-06-16 12:30:00,44.76,44.76,44.73,44.74,15972.0,36.821,36.821,36.7964,36.8046,15972.0
2017-06-16 12:35:00,44.74,44.74,44.71,44.71,6152.0,36.8046,36.8046,36.7799,36.7799,6152.0
2017-06-16 12:40:00,44.72,44.74,44.71,44.74,8007.0,36.7881,36.8046,36.7799,36.8046,8007.0
2017-06-16 12:45:00,44.73,44.74,44.72,44.73,4668.0,36.7964,36.8046,36.7881,36.7964,4668.0
2017-06-16 12:50:00,44.73,44.74,44.72,44.73,3918.0,36.7964,36.8046,36.7881,36.7964,3918.0
2017-06-16 12:55:00,44.72,44.74,44.71,44.72,10927.0,36.7881,36.8046,36.7799,36.7881,10927.0
2017-06-16 13:00:00,44.72,44.72,44.7,44.71,3986.0,36.7881,36.7881,36.7717,36.7799,3986.0
2017-06-16 13:05:00,44.71,44.72,44.71,44.72,3700.0,36.7799,36.7881,36.7799,36.7881,3700.0
2017-06-16 13:10:00,44.71,44.72,44.69,44.7,17355.0,36.7799,36.7881,36.7634,36.7717,17355.0
2017-06-16 13:15:00,44.7,44.7,44.68,44.69,10753.0,36.7717,36.7717,36.7552,36.7634,10753.0
2017-06-16 13:20:00,44.7,44.71,44.69,44.7,3785.0,36.7717,36.7799,36.7634,36.7717,3785.0
2017-06-16 13:25:00,44.69,44.71,44.69,44.71,7653.0,36.7634,36.7799,36.7634,36.7799,7653.0
2017-06-16 13:30:00,44.71,44.71,44.69,44.7,7228.0,36.7799,36.7799,36.7634,36.7717,7228.0
2017-06-16 13:35:00,44.7,44.7,44.66,44.66,17320.0,36.7717,36.7717,36.7388,36.7388,17320.0
2017-06-16 13:40:00,44.66,44.68,44.66,44.67,7391.0,36.7388,36.7552,36.7388,36.747,7391.0
2017-06-16 13:45:00,44.67,44.67,44.63,44.65,54267.0,36.747,36.747,36.7141,36.7305,54267.0
2017-06-16 13:50:00,44.65,44.71,44.65,44.71,28685.0,36.7305,36.7799,36.7305,36.7799,28685.0
2017-06-16 13:55:00,44.72,44.74,44.71,44.74,2500.0,36.7881,36.8046,36.7799,36.8046,2500.0
2017-06-16 14:00:00,44.73,44.75,44.72,44.72,12401.0,36.7964,36.8128,36.7881,36.7881,12401.0
2017-06-16 14:05:00,44.72,44.72,44.7,44.7,11442.0,36.7881,36.7881,36.7717,36.7717,11442.0
2017-06-16 14:10:00,44.7,44.71,44.68,44.69,61021.0,36.7717,36.7799,36.7552,36.7634,61021.0
2017-06-16 14:15:00,44.69,44.71,44.68,44.71,10285.0,36.7634,36.7799,36.7552,36.7799,10285.0
2017-06-16 14:20:00,44.71,44.73,44.69,44.73,62022.0,36.7799,36.7964,36.7634,36.7964,62022.0
2017-06-16 14:25:00,44.73,44.73,44.7,44.71,17214.0,36.7964,36.7964,36.7717,36.7799,17214.0
2017-06-16 14:30:00,44.71,44.71,44.7,44.71,12784.0,36.7799,36.7799,36.7717,36.7799,12784.0
2017-06-16 14:35:00,44.72,44.76,44.71,44.73,21973.0,36.7881,36.821,36.7799,36.7964,21973.0
2017-06-16 14:40:00,44.73,44.73,44.71,44.73,12213.0,36.7964,36.7964,36.7799,36.7964,12213.0
2017-06-16 14:45:00,44.72,44.73,44.72,44.73,8628.0,36.7881,36.7964,36.7881,36.7964,8628.0
2017-06-16 14:50:00,44.73,44.74,44.72,44.73,13928.0,36.7964,36.8046,36.7881,36.7964,13928.0
2017-06-16 14:55:00,44.74,44.75,44.73,44.75,6899.0,36.8046,36.8128,36.7964,36.8128,6899.0
2017-06-16 15:00:00,44.75,44.79,44.74,44.77,12607.0,36.8128,36.8457,36.8046,36.8293,12607.0
2017-06-16 15:05:00,44.77,44.78,44.74,44.74,25130.0,36.8293,36.8375,36.8046,36.8046,25130.0
2017-06-16 15:10:00,44.74,44.75,44.73,44.74,20014.0,36.8046,36.8128,36.7964,36.8046,20014.0
2017-06-16 15:15:00,44.73,44.76,44.73,44.75,10246.0,36.7964,36.821,36.7964,36.8128,10246.0
2017-06-16 15:20:00,44.75,44.76,44.75,44.75,5243.0,36.8128,36.821,36.8128,36.8128,5243.0
2017-06-16 15:25:00,44.75,44.79,44.74,44.79,47875.0,36.8128,36.8457,36.8046,36.8457,47875.0
2017-06-16 15:30:00,44.79,44.82,44.78,44.8,57996.0,36.8457,36.8704,36.8375,36.8539,57996.0
2017-06-16 15:35:00,44.81,44.83,44.8,44.83,19134.0,36.8622,36.8786,36.8539,36.8786,19134.0
2017-06-16 15:40:00,44.84,44.85,44.79,44.8,36579.0,36.8868,36.8951,36.8457,36.8539,36579.0
2017-06-16 15:45:00,44.79,44.81,44.78,44.81,47809.0,36.8457,36.8622,36.8375,36.8622,47809.0
2017-06-16 15:50:00,44.8,44.82,44.78,44.82,72414.0,36.8539,36.8704,36.8375,36.8704,72414.0
2017-06-16 15:55:00,44.82,44.83,44.8,44.83,137684.0,36.8704,36.8786,36.8539,36.8786,137684.0
2017-06-19 09:30:00,45.04,45.04,44.78,44.82,62357.0,37.0514,37.0514,36.8375,36.8704,62357.0
2017-06-19 09:35:00,44.82,44.9,44.8,44.84,32590.0,36.8704,36.9362,36.8539,36.8868,32590.0
2017-06-19 09:40:00,44.84,44.86,44.79,44.83,17743.0,36.8868,36.9033,36.8457,36.8786,17743.0
2017-06-19 09:45:00,44.81,44.86,44.78,44.86,20710.0,36.8622,36.9033,36.8375,36.9033,20710.0
2017-06-19 09:50:00,44.87,44.89,44.84,44.87,20144.0,36.9115,36.928,36.8868,36.9115,20144.0
2017-06-19 09:55:00,44.87,44.89,44.85,44.89,9649.0,36.9115,36.928,36.8951,36.928,9649.0
2017-06-19 10:00:00,44.89,44.98,44.88,44.98,24467.0,36.928,37.002,36.9197,37.002,24467.0
2017-06-19 10:05:00,44.97,44.98,44.91,44.91,72894.0,36.9938,37.002,36.9444,36.9444,72894.0
2017-06-19 10:10:00,44.91,45.0,44.9,45.0,27598.0,36.9444,37.0185,36.9362,37.0185,27598.0
2017-06-19 10:15:00,44.99,45.0,44.97,45.0,21572.0,37.0102,37.0185,36.9938,37.0185,21572.0
2017-06-19 10:20:00,44.99,45.0,44.98,44.99,11391.0,37.0102,37.0185,37.002,37.0102,11391.0
2017-06-19 10:25:00,44.99,45.0,44.93,44.93,22690.0,37.0102,37.0185,36.9609,36.9609,22690.0
2017-06-19 10:30:00,44.93,44.97,44.93,44.97,16141.0,36.9609,36.9938,36.9609,36.9938,16141.0
2017-06-19 10:35:00,44.97,44.97,44.92,44.93,9167.0,36.9938,36.9938,36.9527,36.9609,9167.0
2017-06-19 10:40:00,44.93,44.94,44.89,44.9,17177.0,36.9609,36.9691,36.928,36.9362,17177.0
2017-06-19 10:45:00,44.89,44.93,44.89,44.93,33507.0,36.928,36.9609,36.928,36.9609,33507.0
2017-06-19 10:50:00,44.93,44.94,44.86,44.87,40034.0,36.9609,36.9691,36.9033,36.9115,40034.0
2017-06-19 10:55:00,44.87,44.87,44.83,44.84,13749.0,36.9115,36.9115,36.8786,36.8868,13749.0
2017-06-19 11:00:00,44.83,44.86,44.82,44.86,16981.0,36.8786,36.9033,36.8704,36.9033,16981.0
2017-06-19 11:05:00,44.86,44.86,44.83,44.84,34375.0,36.9033,36.9033,36.8786,36.8868,34375.0
2017-06-19 11:10:00,44.85,44.85,44.84,44.84,19176.0,36.8951,36.8951,36.8868,36.8868,19176.0
2017-06-19 11:15:00,44.85,44.86,44.8,44.8,32507.0,36.8951,36.9033,36.8539,36.8539,32507.0
2017-06-19 11:20:00,44.8,44.85,44.79,44.83,119223.0,36.8539,36.8951,36.8457,36.8786,119223.0
2017-06-19 11:25:00,44.83,44.83,44.78,44.8,22537.0,36.8786,36.8786,36.8375,36.8539,22537.0
2017-06-19 11:30:00,44.8,44.83,44.8,44.8,12102.0,36.8539,36.8786,36.8539,36.8539,12102.0
2017-06-19 11:35:00,44.8,44.85,44.78,44.85,17749.0,36.8539,36.8951,36.8375,36.8951,17749.0
2017-06-19 11:40:00,44.85,44.85,44.83,44.84,26701.0,36.8951,36.8951,36.8786,36.8868,26701.0
2017-06-19 11:45:00,44.85,44.86,44.83,44.84,24483.0,36.8951,36.9033,36.8786,36.8868,24483.0
2017-06-19 11:50:00,44.85,44.9,44.84,44.9,14647.0,36.8951,36.9362,36.8868,36.9362,14647.0
2017-06-19 11:55:00,44.9,44.91,44.89,44.9,18855.0,36.9362,36.9444,36.928,36.9362,18855.0
2017-06-19 12:00:00,44.9,44.9,44.87,44.88,11525.0,36.9362,36.9362,36.9115,36.9197,11525.0
2017-06-19 12:05:00,44.88,44.88,44.85,44.87,12047.0,36.9197,36.9197,36.8951,36.9115,12047.0
2017-06-19 12:10:00,44.86,44.87,44.86,44.87,7367.0,36.9033,36.9115,36.9033,36.9115,7367.0
2017-06-19 12:15:00,44.87,44.87,44.84,44.86,11161.0,36.9115,36.9115,36.8868,36.9033,11161.0
2017-06-19 12:20:00,44.86,44.88,44.84,44.85,52959.0,36.9033,36.9197,36.8868,36.8951,52959.0
2017-06-19 12:25:00,44.84,44.84,44.82,44.84,14482.0,36.8868,36.8868,36.8704,36.8868,14482.0
2017-06-19 12:30:00,44.84,44.85,44.82,44.83,28775.0,36.8868,36.8951,36.8704,36.8786,28775.0
2017-06-19 12:35:00,44.82,44.84,44.81,44.81,22800.0,36.8704,36.8868,36.8622,36.8622,22800.0
2017-06-19 12:40:00,44.82,44.82,44.8,44.8,4007.0,36.8704,36.8704,36.8539,36.8539,4007.0
2017-06-19 12:45:00,44.81,44.81,44.78,44.79,26030.0,36.8622,36.8622,36.8375,36.8457,26030.0
2017-06-19 12:50:00,44.79,44.79,44.78,44.79,7000.0,36.8457,36.8457,36.8375,36.8457,7000.0
2017-06-19 12:55:00,44.79,44.79,44.69,44.69,44718.0,36.8457,36.8457,36.7634,36.7634,44718.0
2017-06-19 13:00:00,44.7,44.71,44.68,44.7,26894.0,36.7717,36.7799,36.7552,36.7717,26894.0
2017-06-19 13:05:00,44.71,44.71,44.69,44.7,21662.0,36.7799,36.7799,36.7634,36.7717,21662.0
2017-06-19 13:10:00,44.7,44.7,44.68,44.68,14186.0,36.7717,36.7717,36.7552,36.7552,14186.0
2017-06-19 13:15:00,44.68,44.69,44.65,44.65,17280.0,36.7552,36.7634,36.7305,36.7305,17280.0
2017-06-19 13:20:00,44.66,44.66,44.63,44.63,17287.0,36.7388,36.7388,36.7141,36.7141,17287.0
2017-06-19 13:25:00,44.63,44.73,44.63,44.71,116252.0,36.7141,36.7964,36.7141,36.7799,116252.0
2017-06-19 13:30:00,44.71,44.73,44.69,44.7,38335.0,36.7799,36.7964,36.7634,36.7717,38335.0
2017-06-19 13:35:00,44.7,44.71,44.68,44.71,18670.0,36.7717,36.7799,36.7552,36.7799,18670.0
2017-06-19 13:40:00,44.71,44.72,44.66,44.66,23590.0,36.7799,36.7881,36.7388,36.7388,23590.0
2017-06-19 13:45:00,44.66,44.67,44.65,44.66,5790.0,36.7388,36.747,36.7305,36.7388,5790.0
2017-06-19 13:50:00,44.65,44.67,44.65,44.65,19190.0,36.7305,36.747,36.7305,36.7305,19190.0
2017-06-19 13:55:00,44.66,44.66,44.65,44.66,8624.0,36.7388,36.7388,36.7305,36.7388,8624.0
2017-06-19 14:00:00,44.66,44.67,44.64,44.66,27146.0,36.7388,36.747,36.7223,36.7388,27146.0
2017-06-19 14:05:00,44.66,44.68,44.61,44.61,36291.0,36.7388,36.7552,36.6976,36.6976,36291.0
2017-06-19 14:10:00,44.62,44.62,44.59,44.6,23742.0,36.7059,36.7059,36.6812,36.6894,23742.0
2017-06-19 14:15:00,44.59,44.62,44.57,44.62,17623.0,36.6812,36.7059,36.6647,36.7059,17623.0
2017-06-19 14:20:00,44.62,44.63,44.57,44.58,27042.0,36.7059,36.7141,36.6647,36.673,27042.0
2017-06-19 14:25:00,44.59,44.6,44.58,44.58,14014.0,36.6812,36.6894,36.673,36.673,14014.0
2017-06-19 14:30:00,44.59,44.59,44.51,44.51,52276.0,36.6812,36.6812,36.6154,36.6154,52276.0
2017-06-19 14:35:00,44.52,44.53,44.49,44.5,29560.0,36.6236,36.6318,36.5989,36.6071,29560.0
2017-06-19 14:40:00,44.51,44.53,44.49,44.5,43941.0,36.6154,36.6318,36.5989,36.6071,43941.0
2017-06-19 14:45:00,44.5,44.5,44.44,44.44,53479.0,36.6071,36.6071,36.5578,36.5578,53479.0
2017-06-19 14:50:00,44.43,44.46,44.41,44.42,14628.0,36.5496,36.5742,36.5331,36.5413,14628.0
2017-06-19 14:55:00,44.42,44.45,44.41,44.45,15437.0,36.5413,36.566,36.5331,36.566,15437.0
2017-06-19 15:00:00,44.46,44.49,44.45,44.48,12417.0,36.5742,36.5989,36.566,36.5907,12417.0
2017-06-19 15:05:00,44.49,44.52,44.47,44.48,25427.0,36.5989,36.6236,36.5825,36.5907,25427.0
2017-06-19 15:10:00,44.49,44.49,44.44,44.45,30345.0,36.5989,36.5989,36.5578,36.566,30345.0
2017-06-19 15:15:00,44.45,44.5,44.45,44.5,78041.0,36.566,36.6071,36.566,36.6071,78041.0
2017-06-19 15:20:00,44.5,44.55,44.49,44.55,57111.0,36.6071,36.6483,36.5989,36.6483,57111.0
2017-06-19 15:25:00,44.55,44.58,44.54,44.58,32153.0,36.6483,36.673,36.6401,36.673,32153.0
2017-06-19 15:30:00,44.58,44.6,44.56,44.59,34094.0,36.673,36.6894,36.6565,36.6812,34094.0
2017-06-19 15:35:00,44.59,44.65,44.59,44.62,52549.0,36.6812,36.7305,36.6812,36.7059,52549.0
2017-06-19 15:40:00,44.62,44.67,44.61,44.65,52135.0,36.7059,36.747,36.6976,36.7305,52135.0
2017-06-19 15:45:00,44.65,44.7,44.64,44.66,101568.0,36.7305,36.7717,36.7223,36.7388,101568.0
2017-06-19 15:50:00,44.66,44.71,44.65,44.7,117910.0,36.7388,36.7799,36.7305,36.7717,117910.0
2017-06-19 15:55:00,44.71,44.74,44.7,44.71,403442.0,36.7799,36.8046,36.7717,36.7799,403442.0
2017-06-20 09:30:00,44.72,44.82,44.71,44.79,23078.0,36.7881,36.8704,36.7799,36.8457,23078.0
2017-06-20 09:35:00,44.78,44.79,44.7,44.72,31877.0,36.8375,36.8457,36.7717,36.7881,31877.0
2017-06-20 09:40:00,44.7,44.76,44.67,44.67,13100.0,36.7717,36.821,36.747,36.747,13100.0
2017-06-20 09:45:00,44.67,44.68,44.63,44.64,25986.0,36.747,36.7552,36.7141,36.7223,25986.0
2017-06-20 09:50:00,44.63,44.67,44.62,44.66,10731.0,36.7141,36.747,36.7059,36.7388,10731.0
2017-06-20 09:55:00,44.67,44.69,44.65,44.65,13745.0,36.747,36.7634,36.7305,36.7305,13745.0
2017-06-20 10:00:00,44.65,44.66,44.59,44.59,49087.0,36.7305,36.7388,36.6812,36.6812,49087.0
2017-06-20 10:05:00,44.6,44.62,44.59,44.6,27201.0,36.6894,36.7059,36.6812,36.6894,27201.0
2017-06-20 10:10:00,44.61,44.62,44.58,44.59,35652.0,36.6976,36.7059,36.673,36.6812,35652.0
2017-06-20 10:15:00,44.59,44.59,44.55,44.56,12759.0,36.6812,36.6812,36.6483,36.6565,12759.0
2017-06-20 10:20:00,44.56,44.58,44.56,44.57,11648.0,36.6565,36.673,36.6565,36.6647,11648.0
2017-06-20 10:25:00,44.58,44.58,44.54,44.55,17777.0,36.673,36.673,36.6401,36.6483,17777.0
2017-06-20 10:30:00,44.55,44.6,44.53,44.59,25038.0,36.6483,36.6894,36.6318,36.6812,25038.0
2017-06-20 10:35:00,44.59,44.6,44.56,44.56,20413.0,36.6812,36.6894,36.6565,36.6565,20413.0
2017-06-20 10:40:00,44.57,44.59,44.54,44.54,35477.0,36.6647,36.6812,36.6401,36.6401,35477.0
2017-06-20 10:45:00,44.55,44.61,44.54,44.56,28923.0,36.6483,36.6976,36.6401,36.6565,28923.0
2017-06-20 10:50:00,44.56,44.57,44.51,44.52,37656.0,36.6565,36.6647,36.6154,36.6236,37656.0
2017-06-20 10:55:00,44.52,44.61,44.51,44.6,23040.0,36.6236,36.6976,36.6154,36.6894,23040.0
2017-06-20 11:00:00,44.59,44.61,44.59,44.59,14144.0,36.6812,36.6976,36.6812,36.6812,14144.0
2017-06-20 11:05:00,44.6,44.62,44.57,44.58,26225.0,36.6894,36.7059,36.6647,36.673,26225.0
2017-06-20 11:10:00,44.58,44.6,44.58,44.58,13801.0,36.673,36.6894,36.673,36.673,13801.0
2017-06-20 11:15:00,44.58,44.59,44.56,44.58,14132.0,36.673,36.6812,36.6565,36.673,14132.0
2017-06-20 11:20:00,44.59,44.6,44.56,44.56,8974.0,36.6812,36.6894,36.6565,36.6565,8974.0
2017-06-20 11:25:00,44.56,44.57,44.55,44.57,16280.0,36.6565,36.6647,36.6483,36.6647,16280.0
2017-06-20 11:30:00,44.57,44.6,44.52,44.56,61871.0,36.6647,36.6894,36.6236,36.6565,61871.0
2017-06-20 11:35:00,44.56,44.57,44.5,44.52,42582.0,36.6565,36.6647,36.6071,36.6236,42582.0
2017-06-20 11:40:00,44.54,44.54,44.53,44.54,4199.0,36.6401,36.6401,36.6318,36.6401,4199.0
2017-06-20 11:45:00,44.53,44.53,44.49,44.51,19128.0,36.6318,36.6318,36.5989,36.6154,19128.0
2017-06-20 11:50:00,44.52,44.53,44.51,44.53,15082.0,36.6236,36.6318,36.6154,36.6318,15082.0
2017-06-20 11:55:00,44.52,44.53,44.51,44.52,9502.0,36.6236,36.6318,36.6154,36.6236,9502.0
2017-06-20 12:00:00,44.52,44.53,44.51,44.52,17048.0,36.6236,36.6318,36.6154,36.6236,17048.0
2017-06-20 12:05:00,44.52,44.53,44.52,44.53,4200.0,36.6236,36.6318,36.6236,36.6318,4200.0
2017-06-20 12:10:00,44.53,44.55,44.52,44.55,10641.0,36.6318,36.6483,36.6236,36.6483,10641.0
2017-06-20 12:15:00,44.55,44.55,44.5,44.51,22786.0,36.6483,36.6483,36.6071,36.6154,22786.0
2017-06-20 12:20:00,44.51,44.51,44.48,44.5,17910.0,36.6154,36.6154,36.5907,36.6071,17910.0
2017-06-20 12:25:00,44.5,44.51,44.47,44.49,9900.0,36.6071,36.6154,36.5825,36.5989,9900.0
2017-06-20 12:30:00,44.49,44.5,44.49,44.5,3166.0,36.5989,36.6071,36.5989,36.6071,3166.0
2017-06-20 12:35:00,44.5,44.51,44.48,44.48,15982.0,36.6071,36.6154,36.5907,36.5907,15982.0
2017-06-20 12:40:00,44.49,44.51,44.48,44.51,12418.0,36.5989,36.6154,36.5907,36.6154,12418.0
2017-06-20 12:45:00,44.51,44.51,44.49,44.51,8898.0,36.6154,36.6154,36.5989,36.6154,8898.0
2017-06-20 12:50:00,44.51,44.52,44.49,44.52,20996.0,36.6154,36.6236,36.5989,36.6236,20996.0
2017-06-20 12:55:00,44.52,44.55,44.51,44.55,18984.0,36.6236,36.6483,36.6154,36.6483,18984.0
2017-06-20 13:00:00,44.55,44.55,44.54,44.55,17947.0,36.6483,36.6483,36.6401,36.6483,17947.0
2017-06-20 13:05:00,44.54,44.55,44.51,44.52,18239.0,36.6401,36.6483,36.6154,36.6236,18239.0
2017-06-20 13:10:00,44.52,44.54,44.51,44.52,17677.0,36.6236,36.6401,36.6154,36.6236,17677.0
2017-06-20 13:15:00,44.52,44.54,44.51,44.53,10904.0,36.6236,36.6401,36.6154,36.6318,10904.0
2017-06-20 13:20:00,44.53,44.53,44.5,44.52,24468.0,36.6318,36.6318,36.6071,36.6236,24468.0
2017-06-20 13:25:00,44.52,44.54,44.51,44.54,13986.0,36.6236,36.6401,36.6154,36.6401,13986.0
2017-06-20 13:30:00,44.54,44.55,44.53,44.55,8257.0,36.6401,36.6483,36.6318,36.6483,8257.0
2017-06-20 13:35:00,44.55,44.55,44.52,44.54,19953.0,36.6483,36.6483,36.6236,36.6401,19953.0
2017-06-20 13:40:00,44.53,44.54,44.53,44.54,3085.0,36.6318,36.6401,36.6318,36.6401,3085.0
2017-06-20 13:45:00,44.54,44.55,44.52,44.55,11757.0,36.6401,36.6483,36.6236,36.6483,11757.0
2017-06-20 13:50:00,44.55,44.55,44.53,44.54,8700.0,36.6483,36.6483,36.6318,36.6401,8700.0
2017-06-20 13:55:00,44.55,44.55,44.52,44.53,14468.0,36.6483,36.6483,36.6236,36.6318,14468.0
2017-06-20 14:00:00,44.53,44.53,44.51,44.52,4181.0,36.6318,36.6318,36.6154,36.6236,4181.0
2017-06-20 14:05:00,44.52,44.52,44.5,44.5,8905.0,36.6236,36.6236,36.6071,36.6071,8905.0
2017-06-20 14:10:00,44.51,44.52,44.49,44.5,15468.0,36.6154,36.6236,36.5989,36.6071,15468.0
2017-06-20 14:15:00,44.49,44.5,44.46,44.46,16586.0,36.5989,36.6071,36.5742,36.5742,16586.0
2017-06-20 14:20:00,44.46,44.47,44.44,44.46,10401.0,36.5742,36.5825,36.5578,36.5742,10401.0
2017-06-20 14:25:00,44.45,44.46,44.45,44.46,1930.0,36.566,36.5742,36.566,36.5742,1930.0
2017-06-20 14:30:00,44.46,44.47,44.44,44.45,24044.0,36.5742,36.5825,36.5578,36.566,24044.0
2017-06-20 14:35:00,44.45,44.46,44.44,44.46,14535.0,36.566,36.5742,36.5578,36.5742,14535.0
2017-06-20 14:40:00,44.47,44.47,44.45,44.46,13189.0,36.5825,36.5825,36.566,36.5742,13189.0
2017-06-20 14:45:00,44.47,44.47,44.44,44.45,9909.0,36.5825,36.5825,36.5578,36.566,9909.0
2017-06-20 14:50:00,44.45,44.48,44.44,44.47,20517.0,36.566,36.5907,36.5578,36.5825,20517.0
2017-06-20 14:55:00,44.48,44.48,44.45,44.46,8403.0,36.5907,36.5907,36.566,36.5742,8403.0
2017-06-20 15:00:00,44.46,44.49,44.45,44.48,9952.0,36.5742,36.5989,36.566,36.5907,9952.0
2017-06-20 15:05:00,44.48,44.49,44.45,44.45,11455.0,36.5907,36.5989,36.566,36.566,11455.0
2017-06-20 15:10:00,44.45,44.49,44.44,44.47,21555.0,36.566,36.5989,36.5578,36.5825,21555.0
2017-06-20 15:15:00,44.48,44.49,44.47,44.47,13225.0,36.5907,36.5989,36.5825,36.5825,13225.0
2017-06-20 15:20:00,44.47,44.48,44.47,44.48,6814.0,36.5825,36.5907,36.5825,36.5907,6814.0
2017-06-20 15:25:00,44.47,44.5,44.45,44.5,26628.0,36.5825,36.6071,36.566,36.6071,26628.0
2017-06-20 15:30:00,44.49,44.49,44.46,44.48,24449.0,36.5989,36.5989,36.5742,36.5907,24449.0
2017-06-20 15:35:00,44.48,44.5,44.47,44.48,20923.0,36.5907,36.6071,36.5825,36.5907,20923.0
2017-06-20 15:40:00,44.48,44.49,44.42,44.42,53644.0,36.5907,36.5989,36.5413,36.5413,53644.0
2017-06-20 15:45:00,44.42,44.44,44.39,44.39,80078.0,36.5413,36.5578,36.5167,36.5167,80078.0
2017-06-20 15:50:00,44.39,44.41,44.37,44.38,59773.0,36.5167,36.5331,36.5002,36.5084,59773.0
2017-06-20 15:55:00,44.38,44.42,44.37,44.4,104018.0,36.5084,36.5413,36.5002,36.5249,104018.0
2017-06-21 09:30:00,44.58,44.58,44.42,44.49,47606.0,36.673,36.673,36.5413,36.5989,47606.0
2017-06-21 09:35:00,44.49,44.54,44.4,44.4,16797.0,36.5989,36.6401,36.5249,36.5249,16797.0
2017-06-21 09:40:00,44.4,44.42,44.36,44.41,16249.0,36.5249,36.5413,36.492,36.5331,16249.0
2017-06-21 09:45:00,44.4,44.42,44.36,44.4,33778.0,36.5249,36.5413,36.492,36.5249,33778.0
2017-06-21 09:50:00,44.39,44.45,44.38,44.43,16271.0,36.5167,36.566,36.5084,36.5496,16271.0
2017-06-21 09:55:00,44.44,44.45,44.4,44.42,18608.0,36.5578,36.566,36.5249,36.5413,18608.0
2017-06-21 10:00:00,44.42,44.47,44.42,44.45,15421.0,36.5413,36.5825,36.5413,36.566,15421.0
2017-06-21 10:05:00,44.46,44.49,44.44,44.49,14411.0,36.5742,36.5989,36.5578,36.5989,14411.0
2017-06-21 10:10:00,44.49,44.51,44.45,44.48,46081.0,36.5989,36.6154,36.566,36.5907,46081.0
2017-06-21 10:15:00,44.47,44.5,44.45,44.46,21333.0,36.5825,36.6071,36.566,36.5742,21333.0
2017-06-21 10:20:00,44.47,44.47,44.43,44.44,32877.0,36.5825,36.5825,36.5496,36.5578,32877.0
2017-06-21 10:25:00,44.44,44.44,44.41,44.41,15862.0,36.5578,36.5578,36.5331,36.5331,15862.0
2017-06-21 10:30:00,44.41,44.42,44.38,44.41,44322.0,36.5331,36.5413,36.5084,36.5331,44322.0
2017-06-21 10:35:00,44.41,44.44,44.39,44.41,80907.0,36.5331,36.5578,36.5167,36.5331,80907.0
2017-06-21 10:40:00,44.41,44.53,44.4,44.53,155339.0,36.5331,36.6318,36.5249,36.6318,155339.0
2017-06-21 10:45:00,44.53,44.53,44.49,44.49,24183.0,36.6318,36.6318,36.5989,36.5989,24183.0
2017-06-21 10:50:00,44.49,44.51,44.47,44.5,17225.0,36.5989,36.6154,36.5825,36.6071,17225.0
2017-06-21 10:55:00,44.5,44.51,44.49,44.51,38755.0,36.6071,36.6154,36.5989,36.6154,38755.0
2017-06-21 11:00:00,44.51,44.52,44.49,44.52,44127.0,36.6154,36.6236,36.5989,36.6236,44127.0
2017-06-21 11:05:00,44.52,44.52,44.49,44.5,44979.0,36.6236,36.6236,36.5989,36.6071,44979.0
2017-06-21 11:10:00,44.51,44.51,44.48,44.5,49509.0,36.6154,36.6154,36.5907,36.6071,49509.0
2017-06-21 11:15:00,44.5,44.5,44.38,44.38,26940.0,36.6071,36.6071,36.5084,36.5084,26940.0
2017-06-21 11:20:00,44.39,44.41,44.38,44.41,35661.0,36.5167,36.5331,36.5084,36.5331,35661.0
2017-06-21 11:25:00,44.4,44.43,44.4,44.41,49366.0,36.5249,36.5496,36.5249,36.5331,49366.0
2017-06-21 11:30:00,44.42,44.45,44.41,44.45,11915.0,36.5413,36.566,36.5331,36.566,11915.0
2017-06-21 11:35:00,44.45,44.47,44.43,44.46,24171.0,36.566,36.5825,36.5496,36.5742,24171.0
2017-06-21 11:40:00,44.46,44.51,44.46,44.5,20341.0,36.5742,36.6154,36.5742,36.6071,20341.0
2017-06-21 11:45:00,44.49,44.5,44.48,44.49,6500.0,36.5989,36.6071,36.5907,36.5989,6500.0
2017-06-21 11:50:00,44.48,44.49,44.44,44.45,17292.0,36.5907,36.5989,36.5578,36.566,17292.0
2017-06-21 11:55:00,44.45,44.47,44.44,44.46,21919.0,36.566,36.5825,36.5578,36.5742,21919.0
2017-06-21 12:00:00,44.47,44.47,44.46,44.47,5700.0,36.5825,36.5825,36.5742,36.5825,5700.0
2017-06-21 12:05:00,44.47,44.51,44.44,44.49,110741.0,36.5825,36.6154,36.5578,36.5989,110741.0
2017-06-21 12:10:00,44.49,44.53,44.49,44.53,38687.0,36.5989,36.6318,36.5989,36.6318,38687.0
2017-06-21 12:15:00,44.53,44.53,44.48,44.48,20145.0,36.6318,36.6318,36.5907,36.5907,20145.0
2017-06-21 12:20:00,44.49,44.51,44.49,44.51,9388.0,36.5989,36.6154,36.5989,36.6154,9388.0
2017-06-21 12:25:00,44.51,44.51,44.49,44.5,35375.0,36.6154,36.6154,36.5989,36.6071,35375.0
2017-06-21 12:30:00,44.5,44.51,44.49,44.49,43723.0,36.6071,36.6154,36.5989,36.5989,43723.0
2017-06-21 12:35:00,44.5,44.52,44.49,44.52,13888.0,36.6071,36.6236,36.5989,36.6236,13888.0
2017-06-21 12:40:00,44.51,44.53,44.48,44.51,68840.0,36.6154,36.6318,36.5907,36.6154,68840.0
2017-06-21 12:45:00,44.5,44.52,44.49,44.51,16140.0,36.6071,36.6236,36.5989,36.6154,16140.0
2017-06-21 12:50:00,44.51,44.51,44.49,44.5,5631.0,36.6154,36.6154,36.5989,36.6071,5631.0
2017-06-21 12:55:00,44.49,44.5,44.47,44.48,9336.0,36.5989,36.6071,36.5825,36.5907,9336.0
2017-06-21 13:00:00,44.48,44.49,44.47,44.49,6967.0,36.5907,36.5989,36.5825,36.5989,6967.0
2017-06-21 13:05:00,44.48,44.52,44.48,44.52,14459.0,36.5907,36.6236,36.5907,36.6236,14459.0
2017-06-21 13:10:00,44.52,44.52,44.49,44.51,25757.0,36.6236,36.6236,36.5989,36.6154,25757.0
2017-06-21 13:15:00,44.52,44.53,44.5,44.5,24519.0,36.6236,36.6318,36.6071,36.6071,24519.0
2017-06-21 13:20:00,44.5,44.51,44.49,44.5,19840.0,36.6071,36.6154,36.5989,36.6071,19840.0
2017-06-21 13:25:00,44.5,44.5,44.49,44.5,3622.0,36.6071,36.6071,36.5989,36.6071,3622.0
2017-06-21 13:30:00,44.5,44.51,44.47,44.48,15213.0,36.6071,36.6154,36.5825,36.5907,15213.0
2017-06-21 13:35:00,44.47,44.49,44.47,44.47,28966.0,36.5825,36.5989,36.5825,36.5825,28966.0
2017-06-21 13:40:00,44.48,44.48,44.42,44.42,20576.0,36.5907,36.5907,36.5413,36.5413,20576.0
2017-06-21 13:45:00,44.42,44.43,44.42,44.43,10777.0,36.5413,36.5496,36.5413,36.5496,10777.0
2017-06-21 13:50:00,44.43,44.43,44.36,44.38,65180.0,36.5496,36.5496,36.492,36.5084,65180.0
2017-06-21 13:55:00,44.37,44.41,44.37,44.4,26456.0,36.5002,36.5331,36.5002,36.5249,26456.0
2017-06-21 14:00:00,44.4,44.41,44.38,44.38,16386.0,36.5249,36.5331,36.5084,36.5084,16386.0
2017-06-21 14:05:00,44.39,44.41,44.38,44.38,13655.0,36.5167,36.5331,36.5084,36.5084,13655.0
2017-06-21 14:10:00,44.38,44.4,44.38,44.4,8520.0,36.5084,36.5249,36.5084,36.5249,8520.0
2017-06-21 14:15:00,44.4,44.4,44.38,44.39,7392.0,36.5249,36.5249,36.5084,36.5167,7392.0
2017-06-21 14:20:00,44.38,44.4,44.37,44.39,17620.0,36.5084,36.5249,36.5002,36.5167,17620.0
2017-06-21 14:25:00,44.39,44.4,44.38,44.39,5900.0,36.5167,36.5249,36.5084,36.5167,5900.0
2017-06-21 14:30:00,44.39,44.4,44.38,44.4,17252.0,36.5167,36.5249,36.5084,36.5249,17252.0
2017-06-21 14:35:00,44.4,44.42,44.39,44.41,11208.0,36.5249,36.5413,36.5167,36.5331,11208.0
2017-06-21 14:40:00,44.41,44.41,44.39,44.4,10661.0,36.5331,36.5331,36.5167,36.5249,10661.0
2017-06-21 14:45:00,44.4,44.41,44.39,44.4,8734.0,36.5249,36.5331,36.5167,36.5249,8734.0
2017-06-21 14:50:00,44.4,44.43,44.4,44.43,10943.0,36.5249,36.5496,36.5249,36.5496,10943.0
2017-06-21 14:55:00,44.43,44.45,44.41,44.45,21738.0,36.5496,36.566,36.5331,36.566,21738.0
2017-06-21 15:00:00,44.45,44.46,44.41,44.44,17711.0,36.566,36.5742,36.5331,36.5578,17711.0
2017-06-21 15:05:00,44.44,44.44,44.4,44.42,24573.0,36.5578,36.5578,36.5249,36.5413,24573.0
2017-06-21 15:10:00,44.42,44.43,44.4,44.41,34565.0,36.5413,36.5496,36.5249,36.5331,34565.0
2017-06-21 15:15:00,44.41,44.43,44.38,44.41,24015.0,36.5331,36.5496,36.5084,36.5331,24015.0
2017-06-21 15:20:00,44.42,44.43,44.4,44.41,20151.0,36.5413,36.5496,36.5249,36.5331,20151.0
2017-06-21 15:25:00,44.41,44.44,44.4,44.44,14465.0,36.5331,36.5578,36.5249,36.5578,14465.0
2017-06-21 15:30:00,44.44,44.46,44.41,44.41,60606.0,36.5578,36.5742,36.5331,36.5331,60606.0
2017-06-21 15:35:00,44.41,44.43,44.4,44.41,21027.0,36.5331,36.5496,36.5249,36.5331,21027.0
2017-06-21 15:40:00,44.41,44.43,44.4,44.43,24034.0,36.5331,36.5496,36.5249,36.5496,24034.0
2017-06-21 15:45:00,44.43,44.46,44.43,44.46,69989.0,36.5496,36.5742,36.5496,36.5742,69989.0
2017-06-21 15:50:00,44.45,44.48,44.45,44.48,38971.0,36.566,36.5907,36.566,36.5907,38971.0
2017-06-21 15:55:00,44.48,44.48,44.43,44.45,182090.0,36.5907,36.5907,36.5496,36.566,182090.0
2017-06-22 09:30:00,44.27,44.41,44.27,44.3,45737.0,36.4179,36.5331,36.4179,36.4426,45737.0
2017-06-22 09:35:00,44.31,44.34,44.1,44.14,24831.0,36.4508,36.4755,36.2781,36.311,24831.0
2017-06-22 09:40:00,44.14,44.19,44.13,44.17,27971.0,36.311,36.3521,36.3028,36.3357,27971.0
2017-06-22 09:45:00,44.17,44.29,44.16,44.24,11022.0,36.3357,36.4344,36.3275,36.3933,11022.0
2017-06-22 09:50:00,44.24,44.25,44.21,44.23,19307.0,36.3933,36.4015,36.3686,36.385,19307.0
2017-06-22 09:55:00,44.24,44.26,44.2,44.21,11902.0,36.3933,36.4097,36.3604,36.3686,11902.0
2017-06-22 10:00:00,44.2,44.2,44.07,44.09,25422.0,36.3604,36.3604,36.2534,36.2699,25422.0
2017-06-22 10:05:00,44.11,44.12,44.0,44.01,27639.0,36.2863,36.2945,36.1958,36.2041,27639.0
2017-06-22 10:10:00,44.01,44.09,43.99,44.09,21508.0,36.2041,36.2699,36.1876,36.2699,21508.0
2017-06-22 10:15:00,44.09,44.1,44.05,44.1,15204.0,36.2699,36.2781,36.237,36.2781,15204.0
2017-06-22 10:20:00,44.1,44.13,44.09,44.12,30550.0,36.2781,36.3028,36.2699,36.2945,30550.0
2017-06-22 10:25:00,44.13,44.13,44.11,44.12,13453.0,36.3028,36.3028,36.2863,36.2945,13453.0
2017-06-22 10:30:00,44.12,44.14,44.1,44.11,24753.0,36.2945,36.311,36.2781,36.2863,24753.0
2017-06-22 10:35:00,44.11,44.13,44.09,44.1,55274.0,36.2863,36.3028,36.2699,36.2781,55274.0
2017-06-22 10:40:00,44.11,44.16,44.1,44.16,99138.0,36.2863,36.3275,36.2781,36.3275,99138.0
2017-06-22 10:45:00,44.16,44.23,44.14,44.23,40472.0,36.3275,36.385,36.311,36.385,40472.0
2017-06-22 10:50:00,44.22,44.24,44.2,44.21,10615.0,36.3768,36.3933,36.3604,36.3686,10615.0
2017-06-22 10:55:00,44.21,44.23,44.18,44.21,18042.0,36.3686,36.385,36.3439,36.3686,18042.0
2017-06-22 11:00:00,44.22,44.23,44.19,44.23,17075.0,36.3768,36.385,36.3521,36.385,17075.0
2017-06-22 11:05:00,44.23,44.28,44.23,44.27,19208.0,36.385,36.4262,36.385,36.4179,19208.0
2017-06-22 11:10:00,44.27,44.3,44.21,44.21,65276.0,36.4179,36.4426,36.3686,36.3686,65276.0
2017-06-22 11:15:00,44.22,44.25,44.22,44.23,15230.0,36.3768,36.4015,36.3768,36.385,15230.0
2017-06-22 11:20:00,44.23,44.26,44.22,44.25,7316.0,36.385,36.4097,36.3768,36.4015,7316.0
2017-06-22 11:25:00,44.25,44.26,44.24,44.24,12777.0,36.4015,36.4097,36.3933,36.3933,12777.0
2017-06-22 11:30:00,44.24,44.27,44.24,44.26,11907.0,36.3933,36.4179,36.3933,36.4097,11907.0
2017-06-22 11:35:00,44.26,44.29,44.25,44.27,70951.0,36.4097,36.4344,36.4015,36.4179,70951.0
2017-06-22 11:40:00,44.27,44.29,44.26,44.28,110252.0,36.4179,36.4344,36.4097,36.4262,110252.0
2017-06-22 11:45:00,44.27,44.31,44.27,44.3,34909.0,36.4179,36.4508,36.4179,36.4426,34909.0
2017-06-22 11:50:00,44.31,44.35,44.3,44.34,35453.0,36.4508,36.4838,36.4426,36.4755,35453.0
2017-06-22 11:55:00,44.35,44.35,44.32,44.32,6650.0,36.4838,36.4838,36.4591,36.4591,6650.0
2017-06-22 12:00:00,44.32,44.32,44.27,44.28,13395.0,36.4591,36.4591,36.4179,36.4262,13395.0
2017-06-22 12:05:00,44.28,44.28,44.24,44.24,7333.0,36.4262,36.4262,36.3933,36.3933,7333.0
2017-06-22 12:10:00,44.24,44.26,44.23,44.24,6251.0,36.3933,36.4097,36.385,36.3933,6251.0
2017-06-22 12:15:00,44.24,44.24,44.2,44.2,19001.0,36.3933,36.3933,36.3604,36.3604,19001.0
2017-06-22 12:20:00,44.2,44.21,44.19,44.2,15091.0,36.3604,36.3686,36.3521,36.3604,15091.0
2017-06-22 12:25:00,44.2,44.2,44.17,44.17,18162.0,36.3604,36.3604,36.3357,36.3357,18162.0
2017-06-22 12:30:00,44.17,44.18,44.14,44.15,13198.0,36.3357,36.3439,36.311,36.3192,13198.0
2017-06-22 12:35:00,44.15,44.16,44.15,44.15,10347.0,36.3192,36.3275,36.3192,36.3192,10347.0
2017-06-22 12:40:00,44.15,44.17,44.14,44.15,19494.0,36.3192,36.3357,36.311,36.3192,19494.0
2017-06-22 12:45:00,44.16,44.17,44.14,44.15,13170.0,36.3275,36.3357,36.311,36.3192,13170.0
2017-06-22 12:50:00,44.15,44.16,44.13,44.13,24144.0,36.3192,36.3275,36.3028,36.3028,24144.0
2017-06-22 12:55:00,44.14,44.14,44.11,44.13,10354.0,36.311,36.311,36.2863,36.3028,10354.0
2017-06-22 13:00:00,44.12,44.16,44.12,44.16,9660.0,36.2945,36.3275,36.2945,36.3275,9660.0
2017-06-22 13:05:00,44.16,44.16,44.15,44.16,3900.0,36.3275,36.3275,36.3192,36.3275,3900.0
2017-06-22 13:10:00,44.16,44.17,44.15,44.16,7000.0,36.3275,36.3357,36.3192,36.3275,7000.0
2017-06-22 13:15:00,44.16,44.19,44.15,44.19,16114.0,36.3275,36.3521,36.3192,36.3521,16114.0
2017-06-22 13:20:00,44.18,44.18,44.15,44.16,11789.0,36.3439,36.3439,36.3192,36.3275,11789.0
2017-06-22 13:25:00,44.16,44.18,44.16,44.18,14573.0,36.3275,36.3439,36.3275,36.3439,14573.0
2017-06-22 13:30:00,44.17,44.19,44.17,44.18,5758.0,36.3357,36.3521,36.3357,36.3439,5758.0
2017-06-22 13:35:00,44.18,44.18,44.16,44.17,6907.0,36.3439,36.3439,36.3275,36.3357,6907.0
2017-06-22 13:40:00,44.16,44.17,44.12,44.13,13671.0,36.3275,36.3357,36.2945,36.3028,13671.0
2017-06-22 13:45:00,44.13,44.14,44.11,44.14,10030.0,36.3028,36.311,36.2863,36.311,10030.0
2017-06-22 13:50:00,44.14,44.16,44.13,44.16,8977.0,36.311,36.3275,36.3028,36.3275,8977.0
2017-06-22 13:55:00,44.16,44.17,44.14,44.15,8980.0,36.3275,36.3357,36.311,36.3192,8980.0
2017-06-22 14:00:00,44.16,44.17,44.11,44.12,12359.0,36.3275,36.3357,36.2863,36.2945,12359.0
2017-06-22 14:05:00,44.12,44.13,44.11,44.13,22884.0,36.2945,36.3028,36.2863,36.3028,22884.0
2017-06-22 14:10:00,44.11,44.14,44.1,44.12,25148.0,36.2863,36.311,36.2781,36.2945,25148.0
2017-06-22 14:15:00,44.13,44.14,44.09,44.09,57225.0,36.3028,36.311,36.2699,36.2699,57225.0
2017-06-22 14:20:00,44.08,44.09,44.02,44.05,25697.0,36.2616,36.2699,36.2123,36.237,25697.0
2017-06-22 14:25:00,44.06,44.06,44.02,44.04,14985.0,36.2452,36.2452,36.2123,36.2287,14985.0
2017-06-22 14:30:00,44.03,44.04,43.99,44.02,30610.0,36.2205,36.2287,36.1876,36.2123,30610.0
2017-06-22 14:35:00,44.01,44.06,44.0,44.06,49269.0,36.2041,36.2452,36.1958,36.2452,49269.0
2017-06-22 14:40:00,44.06,44.13,44.05,44.12,42645.0,36.2452,36.3028,36.237,36.2945,42645.0
2017-06-22 14:45:00,44.12,44.12,44.05,44.07,20977.0,36.2945,36.2945,36.237,36.2534,20977.0
2017-06-22 14:50:00,44.07,44.08,44.05,44.05,16543.0,36.2534,36.2616,36.237,36.237,16543.0
2017-06-22 14:55:00,44.05,44.11,44.05,44.11,19037.0,36.237,36.2863,36.237,36.2863,19037.0
2017-06-22 15:00:00,44.11,44.14,44.1,44.13,17994.0,36.2863,36.311,36.2781,36.3028,17994.0
2017-06-22 15:05:00,44.13,44.14,44.12,44.12,10622.0,36.3028,36.311,36.2945,36.2945,10622.0
2017-06-22 15:10:00,44.13,44.15,44.12,44.13,15026.0,36.3028,36.3192,36.2945,36.3028,15026.0
2017-06-22 15:15:00,44.13,44.15,44.12,44.13,18181.0,36.3028,36.3192,36.2945,36.3028,18181.0
2017-06-22 15:20:00,44.13,44.14,44.12,44.13,14877.0,36.3028,36.311,36.2945,36.3028,14877.0
2017-06-22 15:25:00,44.13,44.16,44.12,44.15,24488.0,36.3028,36.3275,36.2945,36.3192,24488.0
2017-06-22 15:30:00,44.15,44.15,44.13,44.13,32597.0,36.3192,36.3192,36.3028,36.3028,32597.0
2017-06-22 15:35:00,44.14,44.14,44.1,44.1,52624.0,36.311,36.311,36.2781,36.2781,52624.0
2017-06-22 15:40:00,44.1,44.11,44.07,44.09,62638.0,36.2781,36.2863,36.2534,36.2699,62638.0
2017-06-22 15:45:00,44.09,44.1,44.08,44.09,61134.0,36.2699,36.2781,36.2616,36.2699,61134.0
2017-06-22 15:50:00,44.09,44.11,44.07,44.08,84416.0,36.2699,36.2863,36.2534,36.2616,84416.0
2017-06-22 15:55:00,44.08,44.09,44.07,44.08,131326.0,36.2616,36.2699,36.2534,36.2616,131326.0
2017-06-23 09:30:00,44.2,44.24,44.15,44.18,20471.0,36.3604,36.3933,36.3192,36.3439,20471.0
2017-06-23 09:35:00,44.17,44.18,44.13,44.13,7416.0,36.3357,36.3439,36.3028,36.3028,7416.0
2017-06-23 09:40:00,44.11,44.16,44.09,44.13,10872.0,36.2863,36.3275,36.2699,36.3028,10872.0
2017-06-23 09:45:00,44.09,44.1,44.01,44.01,57514.0,36.2699,36.2781,36.2041,36.2041,57514.0
2017-06-23 09:50:00,44.02,44.04,44.0,44.03,8342.0,36.2123,36.2287,36.1958,36.2205,8342.0
2017-06-23 09:55:00,44.02,44.02,43.96,43.97,11984.0,36.2123,36.2123,36.1629,36.1712,11984.0
2017-06-23 10:00:00,43.97,44.0,43.97,43.99,15015.0,36.1712,36.1958,36.1712,36.1876,15015.0
2017-06-23 10:05:00,43.99,44.0,43.97,43.97,15296.0,36.1876,36.1958,36.1712,36.1712,15296.0
2017-06-23 10:10:00,43.96,44.04,43.94,44.03,78785.0,36.1629,36.2287,36.1465,36.2205,78785.0
2017-06-23 10:15:00,44.03,44.09,44.02,44.09,12191.0,36.2205,36.2699,36.2123,36.2699,12191.0
2017-06-23 10:20:00,44.08,44.12,44.06,44.09,31424.0,36.2616,36.2945,36.2452,36.2699,31424.0
2017-06-23 10:25:00,44.09,44.1,44.07,44.1,27199.0,36.2699,36.2781,36.2534,36.2781,27199.0
2017-06-23 10:30:00,44.1,44.14,44.08,44.13,27307.0,36.2781,36.311,36.2616,36.3028,27307.0
2017-06-23 10:35:00,44.13,44.17,44.11,44.15,65302.0,36.3028,36.3357,36.2863,36.3192,65302.0
2017-06-23 10:40:00,44.14,44.19,44.12,44.19,25035.0,36.311,36.3521,36.2945,36.3521,25035.0
2017-06-23 10:45:00,44.19,44.19,44.17,44.18,9076.0,36.3521,36.3521,36.3357,36.3439,9076.0
2017-06-23 10:50:00,44.18,44.2,44.15,44.16,23183.0,36.3439,36.3604,36.3192,36.3275,23183.0
2017-06-23 10:55:00,44.16,44.17,44.15,44.16,10090.0,36.3275,36.3357,36.3192,36.3275,10090.0
2017-06-23 11:00:00,44.16,44.19,44.15,44.18,23929.0,36.3275,36.3521,36.3192,36.3439,23929.0
2017-06-23 11:05:00,44.18,44.2,44.16,44.17,15712.0,36.3439,36.3604,36.3275,36.3357,15712.0
2017-06-23 11:10:00,44.16,44.19,44.16,44.18,12721.0,36.3275,36.3521,36.3275,36.3439,12721.0
2017-06-23 11:15:00,44.18,44.19,44.15,44.16,23641.0,36.3439,36.3521,36.3192,36.3275,23641.0
2017-06-23 11:20:00,44.15,44.17,44.13,44.13,29679.0,36.3192,36.3357,36.3028,36.3028,29679.0
2017-06-23 11:25:00,44.13,44.14,44.13,44.14,14877.0,36.3028,36.311,36.3028,36.311,14877.0
2017-06-23 11:30:00,44.14,44.15,44.09,44.13,55421.0,36.311,36.3192,36.2699,36.3028,55421.0
2017-06-23 11:35:00,44.12,44.13,44.1,44.1,10377.0,36.2945,36.3028,36.2781,36.2781,10377.0
2017-06-23 11:40:00,44.11,44.15,44.09,44.14,29173.0,36.2863,36.3192,36.2699,36.311,29173.0
2017-06-23 11:45:00,44.15,44.15,44.12,44.14,16250.0,36.3192,36.3192,36.2945,36.311,16250.0
2017-06-23 11:50:00,44.14,44.14,44.1,44.11,16859.0,36.311,36.311,36.2781,36.2863,16859.0
2017-06-23 11:55:00,44.11,44.11,44.09,44.1,14100.0,36.2863,36.2863,36.2699,36.2781,14100.0
2017-06-23 12:00:00,44.1,44.12,44.09,44.12,20505.0,36.2781,36.2945,36.2699,36.2945,20505.0
2017-06-23 12:05:00,44.11,44.12,44.1,44.11,14082.0,36.2863,36.2945,36.2781,36.2863,14082.0
2017-06-23 12:10:00,44.11,44.12,44.1,44.11,18225.0,36.2863,36.2945,36.2781,36.2863,18225.0
2017-06-23 12:15:00,44.11,44.12,44.09,44.11,18025.0,36.2863,36.2945,36.2699,36.2863,18025.0
2017-06-23 12:20:00,44.11,44.11,44.08,44.09,13563.0,36.2863,36.2863,36.2616,36.2699,13563.0
2017-06-23 12:25:00,44.08,44.09,44.07,44.08,11759.0,36.2616,36.2699,36.2534,36.2616,11759.0
2017-06-23 12:30:00,44.08,44.14,44.07,44.14,23449.0,36.2616,36.311,36.2534,36.311,23449.0
2017-06-23 12:35:00,44.14,44.14,44.11,44.12,47202.0,36.311,36.311,36.2863,36.2945,47202.0
2017-06-23 12:40:00,44.12,44.13,44.11,44.12,12128.0,36.2945,36.3028,36.2863,36.2945,12128.0
2017-06-23 12:45:00,44.11,44.12,44.11,44.12,8800.0,36.2863,36.2945,36.2863,36.2945,8800.0
2017-06-23 12:50:00,44.12,44.14,44.12,44.14,11615.0,36.2945,36.311,36.2945,36.311,11615.0
2017-06-23 12:55:00,44.14,44.14,44.11,44.12,15115.0,36.311,36.311,36.2863,36.2945,15115.0
2017-06-23 13:00:00,44.12,44.14,44.11,44.11,27011.0,36.2945,36.311,36.2863,36.2863,27011.0
2017-06-23 13:05:00,44.11,44.12,44.11,44.12,8447.0,36.2863,36.2945,36.2863,36.2945,8447.0
2017-06-23 13:10:00,44.12,44.13,44.1,44.13,16719.0,36.2945,36.3028,36.2781,36.3028,16719.0
2017-06-23 13:15:00,44.13,44.16,44.12,44.16,12538.0,36.3028,36.3275,36.2945,36.3275,12538.0
2017-06-23 13:20:00,44.16,44.16,44.13,44.14,20799.0,36.3275,36.3275,36.3028,36.311,20799.0
2017-06-23 13:25:00,44.13,44.16,44.13,44.16,30133.0,36.3028,36.3275,36.3028,36.3275,30133.0
2017-06-23 13:30:00,44.16,44.16,44.14,44.15,19292.0,36.3275,36.3275,36.311,36.3192,19292.0
2017-06-23 13:35:00,44.14,44.15,44.12,44.12,12351.0,36.311,36.3192,36.2945,36.2945,12351.0
2017-06-23 13:40:00,44.13,44.13,44.12,44.13,8078.0,36.3028,36.3028,36.2945,36.3028,8078.0
2017-06-23 13:45:00,44.13,44.13,44.11,44.11,16038.0,36.3028,36.3028,36.2863,36.2863,16038.0
2017-06-23 13:50:00,44.11,44.14,44.11,44.13,19425.0,36.2863,36.311,36.2863,36.3028,19425.0
2017-06-23 13:55:00,44.13,44.13,44.1,44.12,11568.0,36.3028,36.3028,36.2781,36.2945,11568.0
2017-06-23 14:00:00,44.12,44.13,44.11,44.13,19320.0,36.2945,36.3028,36.2863,36.3028,19320.0
2017-06-23 14:05:00,44.13,44.14,44.12,44.14,10304.0,36.3028,36.311,36.2945,36.311,10304.0
2017-06-23 14:10:00,44.14,44.16,44.13,44.14,13461.0,36.311,36.3275,36.3028,36.311,13461.0
2017-06-23 14:15:00,44.14,44.15,44.11,44.13,31654.0,36.311,36.3192,36.2863,36.3028,31654.0
2017-06-23 14:20:00,44.13,44.13,44.1,44.11,14010.0,36.3028,36.3028,36.2781,36.2863,14010.0
2017-06-23 14:25:00,44.11,44.11,44.1,44.11,8500.0,36.2863,36.2863,36.2781,36.2863,8500.0
2017-06-23 14:30:00,44.1,44.13,44.09,44.12,33562.0,36.2781,36.3028,36.2699,36.2945,33562.0
2017-06-23 14:35:00,44.12,44.13,44.1,44.11,19412.0,36.2945,36.3028,36.2781,36.2863,19412.0
2017-06-23 14:40:00,44.11,44.12,44.1,44.12,16287.0,36.2863,36.2945,36.2781,36.2945,16287.0
2017-06-23 14:45:00,44.11,44.15,44.11,44.15,23191.0,36.2863,36.3192,36.2863,36.3192,23191.0
2017-06-23 14:50:00,44.14,44.16,44.14,44.15,17905.0,36.311,36.3275,36.311,36.3192,17905.0
2017-06-23 14:55:00,44.16,44.18,44.14,44.18,33051.0,36.3275,36.3439,36.311,36.3439,33051.0
2017-06-23 15:00:00,44.18,44.19,44.17,44.19,46611.0,36.3439,36.3521,36.3357,36.3521,46611.0
2017-06-23 15:05:00,44.18,44.18,44.16,44.18,51165.0,36.3439,36.3439,36.3275,36.3439,51165.0
2017-06-23 15:10:00,44.18,44.2,44.17,44.2,61644.0,36.3439,36.3604,36.3357,36.3604,61644.0
2017-06-23 15:15:00,44.2,44.21,44.17,44.2,84319.0,36.3604,36.3686,36.3357,36.3604,84319.0
2017-06-23 15:20:00,44.2,44.21,44.18,44.19,68360.0,36.3604,36.3686,36.3439,36.3521,68360.0
2017-06-23 15:25:00,44.18,44.19,44.16,44.19,68688.0,36.3439,36.3521,36.3275,36.3521,68688.0
2017-06-23 15:30:00,44.19,44.19,44.16,44.17,99409.0,36.3521,36.3521,36.3275,36.3357,99409.0
2017-06-23 15:35:00,44.18,44.19,44.17,44.18,92601.0,36.3439,36.3521,36.3357,36.3439,92601.0
2017-06-23 15:40:00,44.18,44.22,44.17,44.22,165388.0,36.3439,36.3768,36.3357,36.3768,165388.0
2017-06-23 15:45:00,44.22,44.31,44.21,44.31,248068.0,36.3768,36.4508,36.3686,36.4508,248068.0
2017-06-23 15:50:00,44.31,44.48,44.3,44.44,590369.0,36.4508,36.5907,36.4426,36.5578,590369.0
2017-06-23 15:55:00,44.44,44.44,44.3,44.35,744532.0,36.5578,36.5578,36.4426,36.4838,744532.0
2017-06-26 09:30:00,44.46,44.51,44.4,44.44,79537.0,36.5742,36.6154,36.5249,36.5578,79537.0
2017-06-26 09:35:00,44.43,44.48,44.4,44.47,31287.0,36.5496,36.5907,36.5249,36.5825,31287.0
2017-06-26 09:40:00,44.47,44.51,44.41,44.41,17500.0,36.5825,36.6154,36.5331,36.5331,17500.0
2017-06-26 09:45:00,44.41,44.42,44.31,44.32,18262.0,36.5331,36.5413,36.4508,36.4591,18262.0
2017-06-26 09:50:00,44.34,44.4,44.32,44.39,44663.0,36.4755,36.5249,36.4591,36.5167,44663.0
2017-06-26 09:55:00,44.39,44.5,44.38,44.47,58765.0,36.5167,36.6071,36.5084,36.5825,58765.0
2017-06-26 10:00:00,44.47,44.54,44.45,44.45,104187.0,36.5825,36.6401,36.566,36.566,104187.0
2017-06-26 10:05:00,44.46,44.5,44.44,44.49,22608.0,36.5742,36.6071,36.5578,36.5989,22608.0
2017-06-26 10:10:00,44.5,44.51,44.46,44.46,42244.0,36.6071,36.6154,36.5742,36.5742,42244.0
2017-06-26 10:15:00,44.46,44.46,44.42,44.44,22597.0,36.5742,36.5742,36.5413,36.5578,22597.0
2017-06-26 10:20:00,44.44,44.44,44.4,44.43,10797.0,36.5578,36.5578,36.5249,36.5496,10797.0
2017-06-26 10:25:00,44.43,44.46,44.41,44.46,32335.0,36.5496,36.5742,36.5331,36.5742,32335.0
2017-06-26 10:30:00,44.46,44.52,44.45,44.52,48370.0,36.5742,36.6236,36.566,36.6236,48370.0
2017-06-26 10:35:00,44.52,44.53,44.48,44.49,44081.0,36.6236,36.6318,36.5907,36.5989,44081.0
2017-06-26 10:40:00,44.49,44.52,44.47,44.47,50658.0,36.5989,36.6236,36.5825,36.5825,50658.0
2017-06-26 10:45:00,44.47,44.52,44.47,44.5,28042.0,36.5825,36.6236,36.5825,36.6071,28042.0
2017-06-26 10:50:00,44.5,44.55,44.5,44.51,68259.0,36.6071,36.6483,36.6071,36.6154,68259.0
2017-06-26 10:55:00,44.52,44.55,44.5,44.54,18297.0,36.6236,36.6483,36.6071,36.6401,18297.0
2017-06-26 11:00:00,44.54,44.54,44.47,44.47,28235.0,36.6401,36.6401,36.5825,36.5825,28235.0
2017-06-26 11:05:00,44.48,44.51,44.47,44.49,40502.0,36.5907,36.6154,36.5825,36.5989,40502.0
2017-06-26 11:10:00,44.5,44.53,44.48,44.52,36253.0,36.6071,36.6318,36.5907,36.6236,36253.0
2017-06-26 11:15:00,44.53,44.56,44.51,44.56,33931.0,36.6318,36.6565,36.6154,36.6565,33931.0
2017-06-26 11:20:00,44.56,44.59,44.56,44.58,19282.0,36.6565,36.6812,36.6565,36.673,19282.0
2017-06-26 11:25:00,44.59,44.59,44.56,44.59,10472.0,36.6812,36.6812,36.6565,36.6812,10472.0
2017-06-26 11:30:00,44.59,44.64,44.58,44.62,43175.0,36.6812,36.7223,36.673,36.7059,43175.0
2017-06-26 11:35:00,44.62,44.63,44.6,44.62,15897.0,36.7059,36.7141,36.6894,36.7059,15897.0
2017-06-26 11:40:00,44.63,44.66,44.63,44.65,14844.0,36.7141,36.7388,36.7141,36.7305,14844.0
2017-06-26 11:45:00,44.65,44.67,44.65,44.67,14248.0,36.7305,36.747,36.7305,36.747,14248.0
2017-06-26 11:50:00,44.66,44.67,44.62,44.64,8260.0,36.7388,36.747,36.7059,36.7223,8260.0
2017-06-26 11:55:00,44.63,44.65,44.61,44.63,12217.0,36.7141,36.7305,36.6976,36.7141,12217.0
2017-06-26 12:00:00,44.62,44.66,44.62,44.66,18936.0,36.7059,36.7388,36.7059,36.7388,18936.0
2017-06-26 12:05:00,44.65,44.65,44.61,44.62,10055.0,36.7305,36.7305,36.6976,36.7059,10055.0
2017-06-26 12:10:00,44.62,44.64,44.6,44.63,13135.0,36.7059,36.7223,36.6894,36.7141,13135.0
2017-06-26 12:15:00,44.63,44.63,44.59,44.63,16662.0,36.7141,36.7141,36.6812,36.7141,16662.0
2017-06-26 12:20:00,44.63,44.64,44.62,44.63,10028.0,36.7141,36.7223,36.7059,36.7141,10028.0
2017-06-26 12:25:00,44.63,44.64,44.61,44.63,11010.0,36.7141,36.7223,36.6976,36.7141,11010.0
2017-06-26 12:30:00,44.63,44.64,44.61,44.61,10663.0,36.7141,36.7223,36.6976,36.6976,10663.0
2017-06-26 12:35:00,44.62,44.62,44.6,44.6,23402.0,36.7059,36.7059,36.6894,36.6894,23402.0
2017-06-26 12:40:00,44.61,44.61,44.58,44.58,9286.0,36.6976,36.6976,36.673,36.673,9286.0
2017-06-26 12:45:00,44.59,44.61,44.58,44.58,22924.0,36.6812,36.6976,36.673,36.673,22924.0
2017-06-26 12:50:00,44.58,44.59,44.57,44.58,7997.0,36.673,36.6812,36.6647,36.673,7997.0
2017-06-26 12:55:00,44.58,44.59,44.54,44.54,10283.0,36.673,36.6812,36.6401,36.6401,10283.0
2017-06-26 13:00:00,44.55,44.58,44.54,44.56,9040.0,36.6483,36.673,36.6401,36.6565,9040.0
2017-06-26 13:05:00,44.56,44.57,44.54,44.55,10632.0,36.6565,36.6647,36.6401,36.6483,10632.0
2017-06-26 13:10:00,44.55,44.56,44.52,44.52,21935.0,36.6483,36.6565,36.6236,36.6236,21935.0
2017-06-26 13:15:00,44.51,44.54,44.51,44.51,10054.0,36.6154,36.6401,36.6154,36.6154,10054.0
2017-06-26 13:20:00,44.52,44.52,44.48,44.48,7585.0,36.6236,36.6236,36.5907,36.5907,7585.0
2017-06-26 13:25:00,44.48,44.51,44.48,44.51,12567.0,36.5907,36.6154,36.5907,36.6154,12567.0
2017-06-26 13:30:00,44.5,44.52,44.49,44.51,10163.0,36.6071,36.6236,36.5989,36.6154,10163.0
2017-06-26 13:35:00,44.51,44.52,44.5,44.51,10505.0,36.6154,36.6236,36.6071,36.6154,10505.0
2017-06-26 13:40:00,44.51,44.53,44.5,44.5,17602.0,36.6154,36.6318,36.6071,36.6071,17602.0
2017-06-26 13:45:00,44.51,44.53,44.5,44.52,23247.0,36.6154,36.6318,36.6071,36.6236,23247.0
2017-06-26 13:50:00,44.53,44.53,44.5,44.51,9659.0,36.6318,36.6318,36.6071,36.6154,9659.0
2017-06-26 13:55:00,44.51,44.52,44.5,44.51,5219.0,36.6154,36.6236,36.6071,36.6154,5219.0
2017-06-26 14:00:00,44.5,44.51,44.5,44.5,8284.0,36.6071,36.6154,36.6071,36.6071,8284.0
2017-06-26 14:05:00,44.5,44.5,44.49,44.5,15625.0,36.6071,36.6071,36.5989,36.6071,15625.0
2017-06-26 14:10:00,44.5,44.51,44.48,44.49,23090.0,36.6071,36.6154,36.5907,36.5989,23090.0
2017-06-26 14:15:00,44.49,44.51,44.49,44.5,15214.0,36.5989,36.6154,36.5989,36.6071,15214.0
2017-06-26 14:20:00,44.5,44.52,44.49,44.5,14904.0,36.6071,36.6236,36.5989,36.6071,14904.0
2017-06-26 14:25:00,44.51,44.52,44.49,44.52,11737.0,36.6154,36.6236,36.5989,36.6236,11737.0
2017-06-26 14:30:00,44.51,44.53,44.5,44.53,13091.0,36.6154,36.6318,36.6071,36.6318,13091.0
2017-06-26 14:35:00,44.53,44.53,44.49,44.51,10419.0,36.6318,36.6318,36.5989,36.6154,10419.0
2017-06-26 14:40:00,44.51,44.55,44.5,44.53,14129.0,36.6154,36.6483,36.6071,36.6318,14129.0
2017-06-26 14:45:00,44.53,44.54,44.52,44.52,7491.0,36.6318,36.6401,36.6236,36.6236,7491.0
2017-06-26 14:50:00,44.52,44.53,44.51,44.52,8268.0,36.6236,36.6318,36.6154,36.6236,8268.0
2017-06-26 14:55:00,44.53,44.54,44.52,44.53,11000.0,36.6318,36.6401,36.6236,36.6318,11000.0
2017-06-26 15:00:00,44.53,44.59,44.53,44.59,31131.0,36.6318,36.6812,36.6318,36.6812,31131.0
2017-06-26 15:05:00,44.59,44.6,44.57,44.58,24908.0,36.6812,36.6894,36.6647,36.673,24908.0
2017-06-26 15:10:00,44.58,44.6,44.57,44.59,14050.0,36.673,36.6894,36.6647,36.6812,14050.0
2017-06-26 15:15:00,44.59,44.62,44.59,44.6,34019.0,36.6812,36.7059,36.6812,36.6894,34019.0
2017-06-26 15:20:00,44.61,44.61,44.58,44.59,16215.0,36.6976,36.6976,36.673,36.6812,16215.0
2017-06-26 15:25:00,44.6,44.61,44.59,44.59,14295.0,36.6894,36.6976,36.6812,36.6812,14295.0
2017-06-26 15:30:00,44.59,44.61,44.59,44.61,17824.0,36.6812,36.6976,36.6812,36.6976,17824.0
2017-06-26 15:35:00,44.61,44.61,44.58,44.59,23725.0,36.6976,36.6976,36.673,36.6812,23725.0
2017-06-26 15:40:00,44.59,44.6,44.56,44.57,31745.0,36.6812,36.6894,36.6565,36.6647,31745.0
2017-06-26 15:45:00,44.56,44.6,44.56,44.59,44795.0,36.6565,36.6894,36.6565,36.6812,44795.0
2017-06-26 15:50:00,44.59,44.61,44.58,44.59,70163.0,36.6812,36.6976,36.673,36.6812,70163.0
2017-06-26 15:55:00,44.59,44.6,44.54,44.56,228911.0,36.6812,36.6894,36.6401,36.6565,228911.0
2017-06-27 09:30:00,44.53,44.59,44.52,44.52,27273.0,36.6318,36.6812,36.6236,36.6236,27273.0
2017-06-27 09:35:00,44.51,44.51,44.45,44.45,12830.0,36.6154,36.6154,36.566,36.566,12830.0
2017-06-27 09:40:00,44.45,44.46,44.4,44.46,12212.0,36.566,36.5742,36.5249,36.5742,12212.0
2017-06-27 09:45:00,44.45,44.47,44.42,44.47,17839.0,36.566,36.5825,36.5413,36.5825,17839.0
2017-06-27 09:50:00,44.47,44.51,44.46,44.48,17298.0,36.5825,36.6154,36.5742,36.5907,17298.0
2017-06-27 09:55:00,44.48,44.49,44.46,44.48,26113.0,36.5907,36.5989,36.5742,36.5907,26113.0
2017-06-27 10:00:00,44.48,44.53,44.46,44.53,25081.0,36.5907,36.6318,36.5742,36.6318,25081.0
2017-06-27 10:05:00,44.53,44.53,44.48,44.5,20045.0,36.6318,36.6318,36.5907,36.6071,20045.0
2017-06-27 10:10:00,44.51,44.57,44.49,44.57,10773.0,36.6154,36.6647,36.5989,36.6647,10773.0
2017-06-27 10:15:00,44.57,44.59,44.54,44.55,14098.0,36.6647,36.6812,36.6401,36.6483,14098.0
2017-06-27 10:20:00,44.55,44.57,44.52,44.57,10798.0,36.6483,36.6647,36.6236,36.6647,10798.0
2017-06-27 10:25:00,44.57,44.58,44.51,44.51,10540.0,36.6647,36.673,36.6154,36.6154,10540.0
2017-06-27 10:30:00,44.51,44.52,44.5,44.51,10799.0,36.6154,36.6236,36.6071,36.6154,10799.0
2017-06-27 10:35:00,44.51,44.52,44.49,44.52,11804.0,36.6154,36.6236,36.5989,36.6236,11804.0
2017-06-27 10:40:00,44.52,44.54,44.51,44.53,15135.0,36.6236,36.6401,36.6154,36.6318,15135.0
2017-06-27 10:45:00,44.53,44.55,44.51,44.55,22040.0,36.6318,36.6483,36.6154,36.6483,22040.0
2017-06-27 10:50:00,44.54,44.55,44.51,44.54,24400.0,36.6401,36.6483,36.6154,36.6401,24400.0
2017-06-27 10:55:00,44.55,44.61,44.54,44.61,31890.0,36.6483,36.6976,36.6401,36.6976,31890.0
2017-06-27 11:00:00,44.61,44.61,44.58,44.6,43506.0,36.6976,36.6976,36.673,36.6894,43506.0
2017-06-27 11:05:00,44.6,44.64,44.59,44.61,48547.0,36.6894,36.7223,36.6812,36.6976,48547.0
2017-06-27 11:10:00,44.61,44.61,44.55,44.56,11638.0,36.6976,36.6976,36.6483,36.6565,11638.0
2017-06-27 11:15:00,44.56,44.57,44.54,44.55,10311.0,36.6565,36.6647,36.6401,36.6483,10311.0
2017-06-27 11:20:00,44.56,44.61,44.55,44.58,28189.0,36.6565,36.6976,36.6483,36.673,28189.0
2017-06-27 11:25:00,44.58,44.62,44.57,44.61,9253.0,36.673,36.7059,36.6647,36.6976,9253.0
2017-06-27 11:30:00,44.61,44.66,44.61,44.66,13473.0,36.6976,36.7388,36.6976,36.7388,13473.0
2017-06-27 11:35:00,44.65,44.66,44.64,44.66,10099.0,36.7305,36.7388,36.7223,36.7388,10099.0
2017-06-27 11:40:00,44.66,44.68,44.64,44.64,124089.0,36.7388,36.7552,36.7223,36.7223,124089.0
2017-06-27 11:45:00,44.64,44.69,44.64,44.67,12359.0,36.7223,36.7634,36.7223,36.747,12359.0
2017-06-27 11:50:00,44.67,44.68,44.64,44.65,24959.0,36.747,36.7552,36.7223,36.7305,24959.0
2017-06-27 11:55:00,44.65,44.67,44.63,44.65,15117.0,36.7305,36.747,36.7141,36.7305,15117.0
2017-06-27 12:00:00,44.65,44.68,44.64,44.68,18034.0,36.7305,36.7552,36.7223,36.7552,18034.0
2017-06-27 12:05:00,44.68,44.71,44.67,44.7,17952.0,36.7552,36.7799,36.747,36.7717,17952.0
2017-06-27 12:10:00,44.69,44.7,44.67,44.68,6355.0,36.7634,36.7717,36.747,36.7552,6355.0
2017-06-27 12:15:00,44.67,44.71,44.67,44.7,11209.0,36.747,36.7799,36.747,36.7717,11209.0
2017-06-27 12:20:00,44.69,44.7,44.68,44.68,5204.0,36.7634,36.7717,36.7552,36.7552,5204.0
2017-06-27 12:25:00,44.69,44.69,44.64,44.65,21474.0,36.7634,36.7634,36.7223,36.7305,21474.0
2017-06-27 12:30:00,44.65,44.65,44.6,44.61,46000.0,36.7305,36.7305,36.6894,36.6976,46000.0
2017-06-27 12:35:00,44.61,44.61,44.5,44.51,54411.0,36.6976,36.6976,36.6071,36.6154,54411.0
2017-06-27 12:40:00,44.51,44.51,44.49,44.5,17838.0,36.6154,36.6154,36.5989,36.6071,17838.0
2017-06-27 12:45:00,44.5,44.51,44.49,44.51,9557.0,36.6071,36.6154,36.5989,36.6154,9557.0
2017-06-27 12:50:00,44.51,44.51,44.48,44.48,11334.0,36.6154,36.6154,36.5907,36.5907,11334.0
2017-06-27 12:55:00,44.5,44.51,44.48,44.48,10689.0,36.6071,36.6154,36.5907,36.5907,10689.0
2017-06-27 13:00:00,44.47,44.49,44.46,44.46,5238.0,36.5825,36.5989,36.5742,36.5742,5238.0
2017-06-27 13:05:00,44.46,44.47,44.43,44.45,14819.0,36.5742,36.5825,36.5496,36.566,14819.0
2017-06-27 13:10:00,44.44,44.45,44.42,44.45,11294.0,36.5578,36.566,36.5413,36.566,11294.0
2017-06-27 13:15:00,44.45,44.51,44.43,44.5,40209.0,36.566,36.6154,36.5496,36.6071,40209.0
2017-06-27 13:20:00,44.51,44.54,44.47,44.53,93724.0,36.6154,36.6401,36.5825,36.6318,93724.0
2017-06-27 13:25:00,44.53,44.56,44.5,44.5,25220.0,36.6318,36.6565,36.6071,36.6071,25220.0
2017-06-27 13:30:00,44.5,44.51,44.49,44.5,7442.0,36.6071,36.6154,36.5989,36.6071,7442.0
2017-06-27 13:35:00,44.51,44.55,44.46,44.47,78414.0,36.6154,36.6483,36.5742,36.5825,78414.0
2017-06-27 13:40:00,44.46,44.49,44.45,44.46,11798.0,36.5742,36.5989,36.566,36.5742,11798.0
2017-06-27 13:45:00,44.46,44.48,44.42,44.48,22468.0,36.5742,36.5907,36.5413,36.5907,22468.0
2017-06-27 13:50:00,44.48,44.51,44.48,44.51,14329.0,36.5907,36.6154,36.5907,36.6154,14329.0
2017-06-27 13:55:00,44.52,44.53,44.49,44.5,11194.0,36.6236,36.6318,36.5989,36.6071,11194.0
2017-06-27 14:00:00,44.5,44.5,44.48,44.48,6981.0,36.6071,36.6071,36.5907,36.5907,6981.0
2017-06-27 14:05:00,44.49,44.51,44.47,44.49,15391.0,36.5989,36.6154,36.5825,36.5989,15391.0
2017-06-27 14:10:00,44.49,44.53,44.49,44.53,9553.0,36.5989,36.6318,36.5989,36.6318,9553.0
2017-06-27 14:15:00,44.53,44.57,44.51,44.54,34274.0,36.6318,36.6647,36.6154,36.6401,34274.0
2017-06-27 14:20:00,44.54,44.54,44.5,44.52,18545.0,36.6401,36.6401,36.6071,36.6236,18545.0
2017-06-27 14:25:00,44.52,44.54,44.5,44.52,45299.0,36.6236,36.6401,36.6071,36.6236,45299.0
2017-06-27 14:30:00,44.51,44.58,44.5,44.57,66509.0,36.6154,36.673,36.6071,36.6647,66509.0
2017-06-27 14:35:00,44.58,44.59,44.57,44.58,7653.0,36.673,36.6812,36.6647,36.673,7653.0
2017-06-27 14:40:00,44.58,44.58,44.56,44.57,7033.0,36.673,36.673,36.6565,36.6647,7033.0
2017-06-27 14:45:00,44.57,44.59,44.56,44.57,9568.0,36.6647,36.6812,36.6565,36.6647,9568.0
2017-06-27 14:50:00,44.57,44.58,44.56,44.57,8432.0,36.6647,36.673,36.6565,36.6647,8432.0
2017-06-27 14:55:00,44.57,44.62,44.57,44.62,34502.0,36.6647,36.7059,36.6647,36.7059,34502.0
2017-06-27 15:00:00,44.61,44.63,44.61,44.62,13224.0,36.6976,36.7141,36.6976,36.7059,13224.0
2017-06-27 15:05:00,44.63,44.64,44.61,44.64,75819.0,36.7141,36.7223,36.6976,36.7223,75819.0
2017-06-27 15:10:00,44.63,44.64,44.62,44.63,15034.0,36.7141,36.7223,36.7059,36.7141,15034.0
2017-06-27 15:15:00,44.63,44.64,44.61,44.63,22395.0,36.7141,36.7223,36.6976,36.7141,22395.0
2017-06-27 15:20:00,44.63,44.63,44.61,44.62,11944.0,36.7141,36.7141,36.6976,36.7059,11944.0
2017-06-27 15:25:00,44.62,44.65,44.61,44.65,41388.0,36.7059,36.7305,36.6976,36.7305,41388.0
2017-06-27 15:30:00,44.65,44.68,44.64,44.68,71362.0,36.7305,36.7552,36.7223,36.7552,71362.0
2017-06-27 15:35:00,44.68,44.7,44.67,44.7,33707.0,36.7552,36.7717,36.747,36.7717,33707.0
2017-06-27 15:40:00,44.7,44.7,44.68,44.69,60660.0,36.7717,36.7717,36.7552,36.7634,60660.0
2017-06-27 15:45:00,44.7,44.7,44.67,44.68,70981.0,36.7717,36.7717,36.747,36.7552,70981.0
2017-06-27 15:50:00,44.67,44.68,44.6,44.62,93645.0,36.747,36.7552,36.6894,36.7059,93645.0
2017-06-27 15:55:00,44.62,44.63,44.61,44.62,207074.0,36.7059,36.7141,36.6976,36.7059,207074.0
2017-06-28 09:30:00,44.83,44.85,44.72,44.77,28469.0,36.8786,36.8951,36.7881,36.8293,28469.0
2017-06-28 09:35:00,44.76,44.76,44.64,44.68,18465.0,36.821,36.821,36.7223,36.7552,18465.0
2017-06-28 09:40:00,44.67,44.79,44.66,44.78,18801.0,36.747,36.8457,36.7388,36.8375,18801.0
2017-06-28 09:45:00,44.78,44.84,44.76,44.83,11865.0,36.8375,36.8868,36.821,36.8786,11865.0
2017-06-28 09:50:00,44.82,44.83,44.77,44.82,30272.0,36.8704,36.8786,36.8293,36.8704,30272.0
2017-06-28 09:55:00,44.82,44.82,44.79,44.81,18792.0,36.8704,36.8704,36.8457,36.8622,18792.0
2017-06-28 10:00:00,44.8,44.81,44.74,44.76,22128.0,36.8539,36.8622,36.8046,36.821,22128.0
2017-06-28 10:05:00,44.76,44.84,44.74,44.82,14369.0,36.821,36.8868,36.8046,36.8704,14369.0
2017-06-28 10:10:00,44.83,44.84,44.8,44.84,9218.0,36.8786,36.8868,36.8539,36.8868,9218.0
2017-06-28 10:15:00,44.84,44.86,44.77,44.79,49705.0,36.8868,36.9033,36.8293,36.8457,49705.0
2017-06-28 10:20:00,44.8,44.81,44.75,44.75,17880.0,36.8539,36.8622,36.8128,36.8128,17880.0
2017-06-28 10:25:00,44.76,44.78,44.73,44.78,20279.0,36.821,36.8375,36.7964,36.8375,20279.0
2017-06-28 10:30:00,44.78,44.83,44.78,44.8,12852.0,36.8375,36.8786,36.8375,36.8539,12852.0
2017-06-28 10:35:00,44.8,44.82,44.77,44.77,22972.0,36.8539,36.8704,36.8293,36.8293,22972.0
2017-06-28 10:40:00,44.77,44.81,44.76,44.81,18418.0,36.8293,36.8622,36.821,36.8622,18418.0
2017-06-28 10:45:00,44.81,44.81,44.78,44.79,16716.0,36.8622,36.8622,36.8375,36.8457,16716.0
2017-06-28 10:50:00,44.79,44.79,44.72,44.72,11960.0,36.8457,36.8457,36.7881,36.7881,11960.0
2017-06-28 10:55:00,44.72,44.72,44.66,44.7,21778.0,36.7881,36.7881,36.7388,36.7717,21778.0
2017-06-28 11:00:00,44.7,44.76,44.7,44.75,7767.0,36.7717,36.821,36.7717,36.8128,7767.0
2017-06-28 11:05:00,44.74,44.75,44.74,44.74,8708.0,36.8046,36.8128,36.8046,36.8046,8708.0
2017-06-28 11:10:00,44.75,44.75,44.71,44.73,11829.0,36.8128,36.8128,36.7799,36.7964,11829.0
2017-06-28 11:15:00,44.72,44.72,44.67,44.72,27660.0,36.7881,36.7881,36.747,36.7881,27660.0
2017-06-28 11:20:00,44.71,44.74,44.71,44.73,10462.0,36.7799,36.8046,36.7799,36.7964,10462.0
2017-06-28 11:25:00,44.73,44.74,44.71,44.73,11723.0,36.7964,36.8046,36.7799,36.7964,11723.0
2017-06-28 11:30:00,44.73,44.76,44.73,44.74,10045.0,36.7964,36.821,36.7964,36.8046,10045.0
2017-06-28 11:35:00,44.75,44.78,44.75,44.77,26269.0,36.8128,36.8375,36.8128,36.8293,26269.0
2017-06-28 11:40:00,44.78,44.78,44.71,44.73,36704.0,36.8375,36.8375,36.7799,36.7964,36704.0
2017-06-28 11:45:00,44.73,44.74,44.72,44.73,7993.0,36.7964,36.8046,36.7881,36.7964,7993.0
2017-06-28 11:50:00,44.73,44.76,44.72,44.75,12638.0,36.7964,36.821,36.7881,36.8128,12638.0
2017-06-28 11:55:00,44.75,44.77,44.74,44.75,11642.0,36.8128,36.8293,36.8046,36.8128,11642.0
2017-06-28 12:00:00,44.75,44.75,44.72,44.73,13034.0,36.8128,36.8128,36.7881,36.7964,13034.0
2017-06-28 12:05:00,44.72,44.72,44.67,44.67,11000.0,36.7881,36.7881,36.747,36.747,11000.0
2017-06-28 12:10:00,44.68,44.68,44.65,44.67,10881.0,36.7552,36.7552,36.7305,36.747,10881.0
2017-06-28 12:15:00,44.67,44.68,44.66,44.68,14713.0,36.747,36.7552,36.7388,36.7552,14713.0
2017-06-28 12:20:00,44.68,44.68,44.66,44.67,28234.0,36.7552,36.7552,36.7388,36.747,28234.0
2017-06-28 12:25:00,44.68,44.69,44.66,44.69,20745.0,36.7552,36.7634,36.7388,36.7634,20745.0
2017-06-28 12:30:00,44.7,44.72,44.69,44.72,5434.0,36.7717,36.7881,36.7634,36.7881,5434.0
2017-06-28 12:35:00,44.72,44.72,44.69,44.7,29662.0,36.7881,36.7881,36.7634,36.7717,29662.0
2017-06-28 12:40:00,44.7,44.7,44.65,44.66,38305.0,36.7717,36.7717,36.7305,36.7388,38305.0
2017-06-28 12:45:00,44.66,44.67,44.63,44.64,5925.0,36.7388,36.747,36.7141,36.7223,5925.0
2017-06-28 12:50:00,44.64,44.64,44.62,44.62,6105.0,36.7223,36.7223,36.7059,36.7059,6105.0
2017-06-28 12:55:00,44.62,44.63,44.61,44.62,11649.0,36.7059,36.7141,36.6976,36.7059,11649.0
2017-06-28 13:00:00,44.63,44.64,44.61,44.62,18541.0,36.7141,36.7223,36.6976,36.7059,18541.0
2017-06-28 13:05:00,44.62,44.62,44.6,44.61,9498.0,36.7059,36.7059,36.6894,36.6976,9498.0
2017-06-28 13:10:00,44.6,44.61,44.59,44.59,9312.0,36.6894,36.6976,36.6812,36.6812,9312.0
2017-06-28 13:15:00,44.59,44.63,44.59,44.63,16346.0,36.6812,36.7141,36.6812,36.7141,16346.0
2017-06-28 13:20:00,44.63,44.63,44.59,44.6,10971.0,36.7141,36.7141,36.6812,36.6894,10971.0
2017-06-28 13:25:00,44.59,44.6,44.57,44.58,13139.0,36.6812,36.6894,36.6647,36.673,13139.0
2017-06-28 13:30:00,44.58,44.59,44.57,44.58,9983.0,36.673,36.6812,36.6647,36.673,9983.0
2017-06-28 13:35:00,44.58,44.59,44.55,44.59,20431.0,36.673,36.6812,36.6483,36.6812,20431.0
2017-06-28 13:40:00,44.59,44.61,44.58,44.6,10386.0,36.6812,36.6976,36.673,36.6894,10386.0
2017-06-28 13:45:00,44.6,44.6,44.56,44.58,17409.0,36.6894,36.6894,36.6565,36.673,17409.0
2017-06-28 13:50:00,44.59,44.59,44.57,44.58,3905.0,36.6812,36.6812,36.6647,36.673,3905.0
2017-06-28 13:55:00,44.57,44.58,44.55,44.55,18902.0,36.6647,36.673,36.6483,36.6483,18902.0
2017-06-28 14:00:00,44.56,44.56,44.52,44.53,16685.0,36.6565,36.6565,36.6236,36.6318,16685.0
2017-06-28 14:05:00,44.53,44.55,44.52,44.55,35173.0,36.6318,36.6483,36.6236,36.6483,35173.0
2017-06-28 14:10:00,44.55,44.55,44.51,44.52,13093.0,36.6483,36.6483,36.6154,36.6236,13093.0
2017-06-28 14:15:00,44.52,44.53,44.48,44.49,33125.0,36.6236,36.6318,36.5907,36.5989,33125.0
2017-06-28 14:20:00,44.49,44.51,44.48,44.51,21791.0,36.5989,36.6154,36.5907,36.6154,21791.0
2017-06-28 14:25:00,44.51,44.51,44.47,44.48,29031.0,36.6154,36.6154,36.5825,36.5907,29031.0
2017-06-28 14:30:00,44.48,44.5,44.47,44.49,15153.0,36.5907,36.6071,36.5825,36.5989,15153.0
2017-06-28 14:35:00,44.49,44.5,44.47,44.48,17900.0,36.5989,36.6071,36.5825,36.5907,17900.0
2017-06-28 14:40:00,44.49,44.5,44.47,44.48,10361.0,36.5989,36.6071,36.5825,36.5907,10361.0
2017-06-28 14:45:00,44.48,44.49,44.47,44.48,10356.0,36.5907,36.5989,36.5825,36.5907,10356.0
2017-06-28 14:50:00,44.47,44.48,44.45,44.46,9663.0,36.5825,36.5907,36.566,36.5742,9663.0
2017-06-28 14:55:00,44.45,44.48,44.45,44.48,20301.0,36.566,36.5907,36.566,36.5907,20301.0
2017-06-28 15:00:00,44.48,44.51,44.47,44.5,22746.0,36.5907,36.6154,36.5825,36.6071,22746.0
2017-06-28 15:05:00,44.5,44.53,44.49,44.51,36138.0,36.6071,36.6318,36.5989,36.6154,36138.0
2017-06-28 15:10:00,44.51,44.52,44.5,44.51,12958.0,36.6154,36.6236,36.6071,36.6154,12958.0
2017-06-28 15:15:00,44.51,44.53,44.5,44.53,83574.0,36.6154,36.6318,36.6071,36.6318,83574.0
2017-06-28 15:20:00,44.52,44.59,44.52,44.59,15664.0,36.6236,36.6812,36.6236,36.6812,15664.0
2017-06-28 15:25:00,44.59,44.62,44.58,44.61,40763.0,36.6812,36.7059,36.673,36.6976,40763.0
2017-06-28 15:30:00,44.6,44.61,44.58,44.59,35804.0,36.6894,36.6976,36.673,36.6812,35804.0
2017-06-28 15:35:00,44.6,44.6,44.58,44.59,25819.0,36.6894,36.6894,36.673,36.6812,25819.0
2017-06-28 15:40:00,44.59,44.59,44.55,44.55,46978.0,36.6812,36.6812,36.6483,36.6483,46978.0
2017-06-28 15:45:00,44.55,44.56,44.54,44.54,41827.0,36.6483,36.6565,36.6401,36.6401,41827.0
2017-06-28 15:50:00,44.55,44.55,44.51,44.52,170722.0,36.6483,36.6483,36.6154,36.6236,170722.0
2017-06-28 15:55:00,44.52,44.57,44.51,44.54,182067.0,36.6236,36.6647,36.6154,36.6401,182067.0
2017-06-29 09:30:00,44.7,44.74,44.54,44.57,30720.0,36.7717,36.8046,36.6401,36.6647,30720.0
2017-06-29 09:35:00,44.57,44.6,44.56,44.6,7125.0,36.6647,36.6894,36.6565,36.6894,7125.0
2017-06-29 09:40:00,44.57,44.57,44.44,44.46,11209.0,36.6647,36.6647,36.5578,36.5742,11209.0
2017-06-29 09:45:00,44.46,44.49,44.43,44.45,9008.0,36.5742,36.5989,36.5496,36.566,9008.0
2017-06-29 09:50:00,44.46,44.47,44.44,44.44,17209.0,36.5742,36.5825,36.5578,36.5578,17209.0
2017-06-29 09:55:00,44.44,44.46,44.42,44.44,12984.0,36.5578,36.5742,36.5413,36.5578,12984.0
2017-06-29 10:00:00,44.44,44.44,44.38,44.41,15731.0,36.5578,36.5578,36.5084,36.5331,15731.0
2017-06-29 10:05:00,44.4,44.4,44.38,44.39,25993.0,36.5249,36.5249,36.5084,36.5167,25993.0
2017-06-29 10:10:00,44.38,44.47,44.35,44.46,71196.0,36.5084,36.5825,36.4838,36.5742,71196.0
2017-06-29 10:15:00,44.46,44.48,44.42,44.48,12408.0,36.5742,36.5907,36.5413,36.5907,12408.0
2017-06-29 10:20:00,44.48,44.48,44.44,44.45,11861.0,36.5907,36.5907,36.5578,36.566,11861.0
2017-06-29 10:25:00,44.44,44.5,44.43,44.49,25493.0,36.5578,36.6071,36.5496,36.5989,25493.0
2017-06-29 10:30:00,44.49,44.49,44.42,44.43,11188.0,36.5989,36.5989,36.5413,36.5496,11188.0
2017-06-29 10:35:00,44.43,44.44,44.42,44.42,5455.0,36.5496,36.5578,36.5413,36.5413,5455.0
2017-06-29 10:40:00,44.4,44.44,44.4,44.42,7592.0,36.5249,36.5578,36.5249,36.5413,7592.0
2017-06-29 10:45:00,44.43,44.49,44.41,44.48,9370.0,36.5496,36.5989,36.5331,36.5907,9370.0
2017-06-29 10:50:00,44.49,44.5,44.44,44.47,8054.0,36.5989,36.6071,36.5578,36.5825,8054.0
2017-06-29 10:55:00,44.47,44.47,44.43,44.45,10684.0,36.5825,36.5825,36.5496,36.566,10684.0
2017-06-29 11:00:00,44.45,44.45,44.41,44.44,9707.0,36.566,36.566,36.5331,36.5578,9707.0
2017-06-29 11:05:00,44.44,44.44,44.39,44.39,16164.0,36.5578,36.5578,36.5167,36.5167,16164.0
2017-06-29 11:10:00,44.39,44.39,44.29,44.3,48892.0,36.5167,36.5167,36.4344,36.4426,48892.0
2017-06-29 11:15:00,44.3,44.32,44.26,44.28,27167.0,36.4426,36.4591,36.4097,36.4262,27167.0
2017-06-29 11:20:00,44.29,44.36,44.28,44.34,11296.0,36.4344,36.492,36.4262,36.4755,11296.0
2017-06-29 11:25:00,44.34,44.34,44.26,44.3,27163.0,36.4755,36.4755,36.4097,36.4426,27163.0
2017-06-29 11:30:00,44.29,44.29,44.23,44.28,13048.0,36.4344,36.4344,36.385,36.4262,13048.0
2017-06-29 11:35:00,44.3,44.35,44.3,44.35,63877.0,36.4426,36.4838,36.4426,36.4838,63877.0
2017-06-29 11:40:00,44.35,44.37,44.31,44.33,13318.0,36.4838,36.5002,36.4508,36.4673,13318.0
2017-06-29 11:45:00,44.33,44.35,44.31,44.32,7750.0,36.4673,36.4838,36.4508,36.4591,7750.0
2017-06-29 11:50:00,44.31,44.31,44.27,44.27,6200.0,36.4508,36.4508,36.4179,36.4179,6200.0
2017-06-29 11:55:00,44.26,44.28,44.21,44.22,13502.0,36.4097,36.4262,36.3686,36.3768,13502.0
2017-06-29 12:00:00,44.22,44.22,44.14,44.15,65480.0,36.3768,36.3768,36.311,36.3192,65480.0
2017-06-29 12:05:00,44.15,44.2,44.15,44.17,29417.0,36.3192,36.3604,36.3192,36.3357,29417.0
2017-06-29 12:10:00,44.17,44.19,44.17,44.17,6830.0,36.3357,36.3521,36.3357,36.3357,6830.0
2017-06-29 12:15:00,44.16,44.17,44.13,44.14,13790.0,36.3275,36.3357,36.3028,36.311,13790.0
2017-06-29 12:20:00,44.14,44.15,44.14,44.15,4200.0,36.311,36.3192,36.311,36.3192,4200.0
2017-06-29 12:25:00,44.15,44.16,44.14,44.14,14277.0,36.3192,36.3275,36.311,36.311,14277.0
2017-06-29 12:30:00,44.14,44.17,44.14,44.16,10796.0,36.311,36.3357,36.311,36.3275,10796.0
2017-06-29 12:35:00,44.16,44.2,44.16,44.18,13545.0,36.3275,36.3604,36.3275,36.3439,13545.0
2017-06-29 12:40:00,44.18,44.19,44.17,44.18,3200.0,36.3439,36.3521,36.3357,36.3439,3200.0
2017-06-29 12:45:00,44.18,44.18,44.15,44.15,8931.0,36.3439,36.3439,36.3192,36.3192,8931.0
2017-06-29 12:50:00,44.15,44.17,44.14,44.16,5810.0,36.3192,36.3357,36.311,36.3275,5810.0
2017-06-29 12:55:00,44.15,44.15,44.11,44.13,10212.0,36.3192,36.3192,36.2863,36.3028,10212.0
2017-06-29 13:00:00,44.13,44.16,44.13,44.14,11206.0,36.3028,36.3275,36.3028,36.311,11206.0
2017-06-29 13:05:00,44.14,44.14,44.09,44.09,9392.0,36.311,36.311,36.2699,36.2699,9392.0
2017-06-29 13:10:00,44.09,44.09,44.04,44.05,17645.0,36.2699,36.2699,36.2287,36.237,17645.0
2017-06-29 13:15:00,44.05,44.06,44.03,44.04,7023.0,36.237,36.2452,36.2205,36.2287,7023.0
2017-06-29 13:20:00,44.03,44.06,44.01,44.05,15035.0,36.2205,36.2452,36.2041,36.237,15035.0
2017-06-29 13:25:00,44.04,44.06,43.98,44.01,23557.0,36.2287,36.2452,36.1794,36.2041,23557.0
2017-06-29 13:30:00,44.0,44.11,44.0,44.11,38450.0,36.1958,36.2863,36.1958,36.2863,38450.0
2017-06-29 13:35:00,44.1,44.12,44.08,44.12,7602.0,36.2781,36.2945,36.2616,36.2945,7602.0
2017-06-29 13:40:00,44.12,44.16,44.12,44.12,18176.0,36.2945,36.3275,36.2945,36.2945,18176.0
2017-06-29 13:45:00,44.12,44.16,44.11,44.14,11263.0,36.2945,36.3275,36.2863,36.311,11263.0
2017-06-29 13:50:00,44.15,44.15,44.11,44.14,37407.0,36.3192,36.3192,36.2863,36.311,37407.0
2017-06-29 13:55:00,44.14,44.14,44.11,44.11,11738.0,36.311,36.311,36.2863,36.2863,11738.0
2017-06-29 14:00:00,44.11,44.12,44.09,44.11,13528.0,36.2863,36.2945,36.2699,36.2863,13528.0
2017-06-29 14:05:00,44.1,44.12,44.09,44.11,11974.0,36.2781,36.2945,36.2699,36.2863,11974.0
2017-06-29 14:10:00,44.11,44.12,44.1,44.12,6838.0,36.2863,36.2945,36.2781,36.2945,6838.0
2017-06-29 14:15:00,44.12,44.12,44.08,44.09,21429.0,36.2945,36.2945,36.2616,36.2699,21429.0
2017-06-29 14:20:00,44.09,44.09,44.06,44.07,13313.0,36.2699,36.2699,36.2452,36.2534,13313.0
2017-06-29 14:25:00,44.08,44.12,44.07,44.12,10174.0,36.2616,36.2945,36.2534,36.2945,10174.0
2017-06-29 14:30:00,44.13,44.13,44.1,44.11,8484.0,36.3028,36.3028,36.2781,36.2863,8484.0
2017-06-29 14:35:00,44.1,44.14,44.1,44.14,8588.0,36.2781,36.311,36.2781,36.311,8588.0
2017-06-29 14:40:00,44.14,44.18,44.13,44.16,19088.0,36.311,36.3439,36.3028,36.3275,19088.0
2017-06-29 14:45:00,44.16,44.17,44.15,44.15,5715.0,36.3275,36.3357,36.3192,36.3192,5715.0
2017-06-29 14:50:00,44.15,44.18,44.15,44.18,9612.0,36.3192,36.3439,36.3192,36.3439,9612.0
2017-06-29 14:55:00,44.17,44.18,44.15,44.16,18934.0,36.3357,36.3439,36.3192,36.3275,18934.0
2017-06-29 15:00:00,44.16,44.16,44.13,44.13,18116.0,36.3275,36.3275,36.3028,36.3028,18116.0
2017-06-29 15:05:00,44.13,44.13,44.12,44.12,8400.0,36.3028,36.3028,36.2945,36.2945,8400.0
2017-06-29 15:10:00,44.13,44.13,44.09,44.1,21088.0,36.3028,36.3028,36.2699,36.2781,21088.0
2017-06-29 15:15:00,44.09,44.14,44.09,44.14,13705.0,36.2699,36.311,36.2699,36.311,13705.0
2017-06-29 15:20:00,44.14,44.15,44.12,44.13,13673.0,36.311,36.3192,36.2945,36.3028,13673.0
2017-06-29 15:25:00,44.12,44.12,44.08,44.08,24808.0,36.2945,36.2945,36.2616,36.2616,24808.0
2017-06-29 15:30:00,44.09,44.14,44.08,44.14,41543.0,36.2699,36.311,36.2616,36.311,41543.0
2017-06-29 15:35:00,44.14,44.15,44.11,44.15,31110.0,36.311,36.3192,36.2863,36.3192,31110.0
2017-06-29 15:40:00,44.15,44.15,44.11,44.11,32543.0,36.3192,36.3192,36.2863,36.2863,32543.0
2017-06-29 15:45:00,44.11,44.13,44.08,44.13,87825.0,36.2863,36.3028,36.2616,36.3028,87825.0
2017-06-29 15:50:00,44.13,44.16,44.12,44.16,44059.0,36.3028,36.3275,36.2945,36.3275,44059.0
2017-06-29 15:55:00,44.16,44.19,44.14,44.14,185300.0,36.3275,36.3521,36.311,36.311,185300.0
2017-06-30 09:30:00,44.35,44.51,44.33,44.41,54929.0,36.4838,36.6154,36.4673,36.5331,54929.0
2017-06-30 09:35:00,44.44,44.44,44.33,44.33,24613.0,36.5578,36.5578,36.4673,36.4673,24613.0
2017-06-30 09:40:00,44.33,44.36,44.3,44.31,8010.0,36.4673,36.492,36.4426,36.4508,8010.0
2017-06-30 09:45:00,44.31,44.35,44.29,44.33,11345.0,36.4508,36.4838,36.4344,36.4673,11345.0
2017-06-30 09:50:00,44.34,44.39,44.33,44.36,8423.0,36.4755,36.5167,36.4673,36.492,8423.0
2017-06-30 09:55:00,44.37,44.39,44.33,44.36,24669.0,36.5002,36.5167,36.4673,36.492,24669.0
2017-06-30 10:00:00,44.36,44.36,44.3,44.32,9880.0,36.492,36.492,36.4426,36.4591,9880.0
2017-06-30 10:05:00,44.31,44.31,44.27,44.27,6712.0,36.4508,36.4508,36.4179,36.4179,6712.0
2017-06-30 10:10:00,44.27,44.33,44.25,44.32,18535.0,36.4179,36.4673,36.4015,36.4591,18535.0
2017-06-30 10:15:00,44.32,44.33,44.3,44.31,6847.0,36.4591,36.4673,36.4426,36.4508,6847.0
2017-06-30 10:20:00,44.31,44.32,44.29,44.31,9801.0,36.4508,36.4591,36.4344,36.4508,9801.0
2017-06-30 10:25:00,44.31,44.31,44.27,44.29,15438.0,36.4508,36.4508,36.4179,36.4344,15438.0
2017-06-30 10:30:00,44.29,44.3,44.27,44.28,30369.0,36.4344,36.4426,36.4179,36.4262,30369.0
2017-06-30 10:35:00,44.29,44.29,44.26,44.26,9037.0,36.4344,36.4344,36.4097,36.4097,9037.0
2017-06-30 10:40:00,44.27,44.31,44.26,44.29,8400.0,36.4179,36.4508,36.4097,36.4344,8400.0
2017-06-30 10:45:00,44.3,44.31,44.28,44.29,14129.0,36.4426,36.4508,36.4262,36.4344,14129.0
2017-06-30 10:50:00,44.28,44.29,44.25,44.26,10251.0,36.4262,36.4344,36.4015,36.4097,10251.0
2017-06-30 10:55:00,44.25,44.25,44.2,44.21,36730.0,36.4015,36.4015,36.3604,36.3686,36730.0
2017-06-30 11:00:00,44.21,44.25,44.21,44.25,12367.0,36.3686,36.4015,36.3686,36.4015,12367.0
2017-06-30 11:05:00,44.25,44.25,44.2,44.2,19121.0,36.4015,36.4015,36.3604,36.3604,19121.0
2017-06-30 11:10:00,44.19,44.19,44.16,44.16,10553.0,36.3521,36.3521,36.3275,36.3275,10553.0
2017-06-30 11:15:00,44.16,44.17,44.15,44.17,5695.0,36.3275,36.3357,36.3192,36.3357,5695.0
2017-06-30 11:20:00,44.18,44.19,44.17,44.18,6200.0,36.3439,36.3521,36.3357,36.3439,6200.0
2017-06-30 11:25:00,44.18,44.22,44.15,44.21,30306.0,36.3439,36.3768,36.3192,36.3686,30306.0
2017-06-30 11:30:00,44.2,44.21,44.17,44.21,19505.0,36.3604,36.3686,36.3357,36.3686,19505.0
2017-06-30 11:35:00,44.21,44.21,44.18,44.19,10065.0,36.3686,36.3686,36.3439,36.3521,10065.0
2017-06-30 11:40:00,44.19,44.19,44.16,44.17,5754.0,36.3521,36.3521,36.3275,36.3357,5754.0
2017-06-30 11:45:00,44.18,44.18,44.13,44.15,22134.0,36.3439,36.3439,36.3028,36.3192,22134.0
2017-06-30 11:50:00,44.15,44.15,44.13,44.14,10915.0,36.3192,36.3192,36.3028,36.311,10915.0
2017-06-30 11:55:00,44.15,44.15,44.13,44.15,19013.0,36.3192,36.3192,36.3028,36.3192,19013.0
2017-06-30 12:00:00,44.15,44.15,44.12,44.13,9171.0,36.3192,36.3192,36.2945,36.3028,9171.0
2017-06-30 12:05:00,44.13,44.15,44.12,44.14,8166.0,36.3028,36.3192,36.2945,36.311,8166.0
2017-06-30 12:10:00,44.15,44.15,44.13,44.14,19304.0,36.3192,36.3192,36.3028,36.311,19304.0
2017-06-30 12:15:00,44.13,44.15,44.13,44.14,41025.0,36.3028,36.3192,36.3028,36.311,41025.0
2017-06-30 12:20:00,44.14,44.14,44.11,44.11,14362.0,36.311,36.311,36.2863,36.2863,14362.0
2017-06-30 12:25:00,44.11,44.12,44.1,44.11,25282.0,36.2863,36.2945,36.2781,36.2863,25282.0
2017-06-30 12:30:00,44.11,44.11,44.1,44.11,10568.0,36.2863,36.2863,36.2781,36.2863,10568.0
2017-06-30 12:35:00,44.1,44.15,44.1,44.14,18088.0,36.2781,36.3192,36.2781,36.311,18088.0
2017-06-30 12:40:00,44.14,44.15,44.14,44.14,47641.0,36.311,36.3192,36.311,36.311,47641.0
2017-06-30 12:45:00,44.14,44.14,44.1,44.1,9135.0,36.311,36.311,36.2781,36.2781,9135.0
2017-06-30 12:50:00,44.1,44.11,44.06,44.08,19850.0,36.2781,36.2863,36.2452,36.2616,19850.0
2017-06-30 12:55:00,44.07,44.1,44.06,44.1,9337.0,36.2534,36.2781,36.2452,36.2781,9337.0
2017-06-30 13:00:00,44.1,44.11,44.08,44.11,8599.0,36.2781,36.2863,36.2616,36.2863,8599.0
2017-06-30 13:05:00,44.11,44.11,44.1,44.1,3742.0,36.2863,36.2863,36.2781,36.2781,3742.0
2017-06-30 13:10:00,44.1,44.11,44.09,44.09,8818.0,36.2781,36.2863,36.2699,36.2699,8818.0
2017-06-30 13:15:00,44.09,44.09,44.08,44.08,5481.0,36.2699,36.2699,36.2616,36.2616,5481.0
2017-06-30 13:20:00,44.08,44.09,44.07,44.07,5692.0,36.2616,36.2699,36.2534,36.2534,5692.0
2017-06-30 13:25:00,44.07,44.11,44.07,44.11,9201.0,36.2534,36.2863,36.2534,36.2863,9201.0
2017-06-30 13:30:00,44.11,44.11,44.1,44.11,3825.0,36.2863,36.2863,36.2781,36.2863,3825.0
2017-06-30 13:35:00,44.1,44.1,44.09,44.09,8734.0,36.2781,36.2781,36.2699,36.2699,8734.0
2017-06-30 13:40:00,44.09,44.1,44.09,44.09,8012.0,36.2699,36.2781,36.2699,36.2699,8012.0
2017-06-30 13:45:00,44.1,44.11,44.09,44.1,23821.0,36.2781,36.2863,36.2699,36.2781,23821.0
2017-06-30 13:50:00,44.1,44.12,44.1,44.11,6721.0,36.2781,36.2945,36.2781,36.2863,6721.0
2017-06-30 13:55:00,44.11,44.12,44.1,44.11,11967.0,36.2863,36.2945,36.2781,36.2863,11967.0
2017-06-30 14:00:00,44.1,44.1,44.08,44.08,14602.0,36.2781,36.2781,36.2616,36.2616,14602.0
2017-06-30 14:05:00,44.09,44.12,44.09,44.12,10650.0,36.2699,36.2945,36.2699,36.2945,10650.0
2017-06-30 14:10:00,44.11,44.12,44.1,44.12,15319.0,36.2863,36.2945,36.2781,36.2945,15319.0
2017-06-30 14:15:00,44.11,44.12,44.1,44.11,21509.0,36.2863,36.2945,36.2781,36.2863,21509.0
2017-06-30 14:20:00,44.12,44.12,44.09,44.09,13511.0,36.2945,36.2945,36.2699,36.2699,13511.0
2017-06-30 14:25:00,44.09,44.1,44.08,44.08,15033.0,36.2699,36.2781,36.2616,36.2616,15033.0
2017-06-30 14:30:00,44.08,44.12,44.08,44.11,11952.0,36.2616,36.2945,36.2616,36.2863,11952.0
2017-06-30 14:35:00,44.12,44.13,44.11,44.12,18054.0,36.2945,36.3028,36.2863,36.2945,18054.0
2017-06-30 14:40:00,44.12,44.13,44.11,44.12,14878.0,36.2945,36.3028,36.2863,36.2945,14878.0
2017-06-30 14:45:00,44.12,44.13,44.11,44.12,18484.0,36.2945,36.3028,36.2863,36.2945,18484.0
2017-06-30 14:50:00,44.12,44.13,44.12,44.12,10409.0,36.2945,36.3028,36.2945,36.2945,10409.0
2017-06-30 14:55:00,44.12,44.13,44.12,44.13,14344.0,36.2945,36.3028,36.2945,36.3028,14344.0
2017-06-30 15:00:00,44.13,44.13,44.12,44.13,11953.0,36.3028,36.3028,36.2945,36.3028,11953.0
2017-06-30 15:05:00,44.12,44.14,44.12,44.14,28469.0,36.2945,36.311,36.2945,36.311,28469.0
2017-06-30 15:10:00,44.14,44.14,44.11,44.11,27336.0,36.311,36.311,36.2863,36.2863,27336.0
2017-06-30 15:15:00,44.12,44.12,44.1,44.12,34925.0,36.2945,36.2945,36.2781,36.2945,34925.0
2017-06-30 15:20:00,44.12,44.15,44.11,44.15,93077.0,36.2945,36.3192,36.2863,36.3192,93077.0
2017-06-30 15:25:00,44.15,44.16,44.14,44.16,8559.0,36.3192,36.3275,36.311,36.3275,8559.0
2017-06-30 15:30:00,44.16,44.19,44.14,44.19,39087.0,36.3275,36.3521,36.311,36.3521,39087.0
2017-06-30 15:35:00,44.19,44.2,44.18,44.18,27607.0,36.3521,36.3604,36.3439,36.3439,27607.0
2017-06-30 15:40:00,44.19,44.19,44.17,44.18,32422.0,36.3521,36.3521,36.3357,36.3439,32422.0
2017-06-30 15:45:00,44.18,44.18,44.17,44.17,70717.0,36.3439,36.3439,36.3357,36.3357,70717.0
2017-06-30 15:50:00,44.17,44.18,44.15,44.15,96860.0,36.3357,36.3439,36.3192,36.3192,96860.0
2017-06-30 15:55:00,44.16,44.16,44.08,44.08,219173.0,36.3275,36.3275,36.2616,36.2616,219173.0
2017-07-03 09:30:00,44.21,44.33,44.21,44.27,40369.0,36.3686,36.4673,36.3686,36.4179,40369.0
2017-07-03 09:35:00,44.26,44.32,44.24,44.26,10827.0,36.4097,36.4591,36.3933,36.4097,10827.0
2017-07-03 09:40:00,44.24,44.27,44.21,44.22,8955.0,36.3933,36.4179,36.3686,36.3768,8955.0
2017-07-03 09:45:00,44.23,44.27,44.21,44.26,10515.0,36.385,36.4179,36.3686,36.4097,10515.0
2017-07-03 09:50:00,44.25,44.31,44.25,44.29,7867.0,36.4015,36.4508,36.4015,36.4344,7867.0
2017-07-03 09:55:00,44.29,44.29,44.27,44.28,8306.0,36.4344,36.4344,36.4179,36.4262,8306.0
2017-07-03 10:00:00,44.29,44.34,44.29,44.33,17855.0,36.4344,36.4755,36.4344,36.4673,17855.0
2017-07-03 10:05:00,44.33,44.35,44.29,44.35,12800.0,36.4673,36.4838,36.4344,36.4838,12800.0
2017-07-03 10:10:00,44.36,44.45,44.36,44.43,13256.0,36.492,36.566,36.492,36.5496,13256.0
2017-07-03 10:15:00,44.44,44.44,44.41,44.41,10917.0,36.5578,36.5578,36.5331,36.5331,10917.0
2017-07-03 10:20:00,44.42,44.43,44.39,44.43,8121.0,36.5413,36.5496,36.5167,36.5496,8121.0
2017-07-03 10:25:00,44.43,44.44,44.37,44.39,20629.0,36.5496,36.5578,36.5002,36.5167,20629.0
2017-07-03 10:30:00,44.4,44.41,44.39,44.4,13614.0,36.5249,36.5331,36.5167,36.5249,13614.0
2017-07-03 10:35:00,44.4,44.41,44.39,44.4,19823.0,36.5249,36.5331,36.5167,36.5249,19823.0
2017-07-03 10:40:00,44.4,44.44,44.39,44.43,15271.0,36.5249,36.5578,36.5167,36.5496,15271.0
2017-07-03 10:45:00,44.43,44.47,44.42,44.47,17330.0,36.5496,36.5825,36.5413,36.5825,17330.0
2017-07-03 10:50:00,44.47,44.5,44.46,44.49,8993.0,36.5825,36.6071,36.5742,36.5989,8993.0
2017-07-03 10:55:00,44.49,44.53,44.48,44.52,19036.0,36.5989,36.6318,36.5907,36.6236,19036.0
2017-07-03 11:00:00,44.52,44.6,44.51,44.59,24173.0,36.6236,36.6894,36.6154,36.6812,24173.0
2017-07-03 11:05:00,44.58,44.67,44.56,44.61,32526.0,36.673,36.747,36.6565,36.6976,32526.0
2017-07-03 11:10:00,44.61,44.66,44.61,44.64,9957.0,36.6976,36.7388,36.6976,36.7223,9957.0
2017-07-03 11:15:00,44.65,44.68,44.64,44.66,26965.0,36.7305,36.7552,36.7223,36.7388,26965.0
2017-07-03 11:20:00,44.66,44.67,44.64,44.66,11859.0,36.7388,36.747,36.7223,36.7388,11859.0
2017-07-03 11:25:00,44.66,44.72,44.65,44.71,18224.0,36.7388,36.7881,36.7305,36.7799,18224.0
2017-07-03 11:30:00,44.72,44.74,44.7,44.74,20641.0,36.7881,36.8046,36.7717,36.8046,20641.0
2017-07-03 11:35:00,44.74,44.75,44.72,44.73,12480.0,36.8046,36.8128,36.7881,36.7964,12480.0
2017-07-03 11:40:00,44.73,44.77,44.72,44.77,31799.0,36.7964,36.8293,36.7881,36.8293,31799.0
2017-07-03 11:45:00,44.77,44.81,44.77,44.81,18255.0,36.8293,36.8622,36.8293,36.8622,18255.0
2017-07-03 11:50:00,44.8,44.81,44.75,44.76,27123.0,36.8539,36.8622,36.8128,36.821,27123.0
2017-07-03 11:55:00,44.76,44.76,44.72,44.72,12562.0,36.821,36.821,36.7881,36.7881,12562.0
2017-07-03 12:00:00,44.73,44.73,44.67,44.67,7799.0,36.7964,36.7964,36.747,36.747,7799.0
2017-07-03 12:05:00,44.67,44.67,44.6,44.61,16062.0,36.747,36.747,36.6894,36.6976,16062.0
2017-07-03 12:10:00,44.61,44.62,44.56,44.56,18366.0,36.6976,36.7059,36.6565,36.6565,18366.0
2017-07-03 12:15:00,44.57,44.58,44.55,44.56,8557.0,36.6647,36.673,36.6483,36.6565,8557.0
2017-07-03 12:20:00,44.56,44.57,44.53,44.53,21186.0,36.6565,36.6647,36.6318,36.6318,21186.0
2017-07-03 12:25:00,44.53,44.57,44.53,44.54,14083.0,36.6318,36.6647,36.6318,36.6401,14083.0
2017-07-03 12:30:00,44.55,44.55,44.48,44.48,14108.0,36.6483,36.6483,36.5907,36.5907,14108.0
2017-07-03 12:35:00,44.48,44.51,44.47,44.47,45607.0,36.5907,36.6154,36.5825,36.5825,45607.0
2017-07-03 12:40:00,44.47,44.48,44.44,44.45,28909.0,36.5825,36.5907,36.5578,36.566,28909.0
2017-07-03 12:45:00,44.44,44.47,44.43,44.47,30228.0,36.5578,36.5825,36.5496,36.5825,30228.0
2017-07-03 12:50:00,44.47,44.49,44.42,44.42,43860.0,36.5825,36.5989,36.5413,36.5413,43860.0
2017-07-03 12:55:00,44.42,44.42,44.33,44.33,90436.0,36.5413,36.5413,36.4673,36.4673,90436.0
2017-07-05 09:30:00,44.43,44.47,44.32,44.38,25745.0,36.5496,36.5825,36.4591,36.5084,25745.0
2017-07-05 09:35:00,44.39,44.39,44.16,44.17,27834.0,36.5167,36.5167,36.3275,36.3357,27834.0
2017-07-05 09:40:00,44.17,44.4,44.17,44.4,7540.0,36.3357,36.5249,36.3357,36.5249,7540.0
2017-07-05 09:45:00,44.36,44.41,44.35,44.39,31954.0,36.492,36.5331,36.4838,36.5167,31954.0
2017-07-05 09:50:00,44.39,44.41,44.35,44.41,10464.0,36.5167,36.5331,36.4838,36.5331,10464.0
2017-07-05 09:55:00,44.41,44.49,44.4,44.48,9077.0,36.5331,36.5989,36.5249,36.5907,9077.0
2017-07-05 10:00:00,44.49,44.49,44.43,44.46,24170.0,36.5989,36.5989,36.5496,36.5742,24170.0
2017-07-05 10:05:00,44.46,44.54,44.46,44.54,20761.0,36.5742,36.6401,36.5742,36.6401,20761.0
2017-07-05 10:10:00,44.53,44.54,44.5,44.5,18673.0,36.6318,36.6401,36.6071,36.6071,18673.0
2017-07-05 10:15:00,44.49,44.58,44.47,44.57,46926.0,36.5989,36.673,36.5825,36.6647,46926.0
2017-07-05 10:20:00,44.56,44.6,44.53,44.55,22939.0,36.6565,36.6894,36.6318,36.6483,22939.0
2017-07-05 10:25:00,44.54,44.55,44.5,44.52,9077.0,36.6401,36.6483,36.6071,36.6236,9077.0
2017-07-05 10:30:00,44.52,44.59,44.52,44.59,36029.0,36.6236,36.6812,36.6236,36.6812,36029.0
2017-07-05 10:35:00,44.59,44.6,44.56,44.57,18614.0,36.6812,36.6894,36.6565,36.6647,18614.0
2017-07-05 10:40:00,44.57,44.64,44.57,44.6,23756.0,36.6647,36.7223,36.6647,36.6894,23756.0
2017-07-05 10:45:00,44.6,44.6,44.55,44.58,23862.0,36.6894,36.6894,36.6483,36.673,23862.0
2017-07-05 10:50:00,44.59,44.69,44.58,44.69,35879.0,36.6812,36.7634,36.673,36.7634,35879.0
2017-07-05 10:55:00,44.69,44.71,44.65,44.66,27948.0,36.7634,36.7799,36.7305,36.7388,27948.0
2017-07-05 11:00:00,44.66,44.74,44.66,44.74,37824.0,36.7388,36.8046,36.7388,36.8046,37824.0
2017-07-05 11:05:00,44.73,44.74,44.69,44.7,28752.0,36.7964,36.8046,36.7634,36.7717,28752.0
2017-07-05 11:10:00,44.7,44.71,44.67,44.71,50834.0,36.7717,36.7799,36.747,36.7799,50834.0
2017-07-05 11:15:00,44.71,44.71,44.67,44.71,15740.0,36.7799,36.7799,36.747,36.7799,15740.0
2017-07-05 11:20:00,44.71,44.71,44.63,44.68,24804.0,36.7799,36.7799,36.7141,36.7552,24804.0
2017-07-05 11:25:00,44.68,44.69,44.63,44.64,22240.0,36.7552,36.7634,36.7141,36.7223,22240.0
2017-07-05 11:30:00,44.64,44.64,44.61,44.62,20314.0,36.7223,36.7223,36.6976,36.7059,20314.0
2017-07-05 11:35:00,44.62,44.63,44.58,44.6,25727.0,36.7059,36.7141,36.673,36.6894,25727.0
2017-07-05 11:40:00,44.6,44.64,44.59,44.59,24025.0,36.6894,36.7223,36.6812,36.6812,24025.0
2017-07-05 11:45:00,44.59,44.59,44.57,44.57,11580.0,36.6812,36.6812,36.6647,36.6647,11580.0
2017-07-05 11:50:00,44.58,44.61,44.57,44.6,27031.0,36.673,36.6976,36.6647,36.6894,27031.0
2017-07-05 11:55:00,44.6,44.65,44.58,44.62,42589.0,36.6894,36.7305,36.673,36.7059,42589.0
2017-07-05 12:00:00,44.63,44.63,44.59,44.61,21481.0,36.7141,36.7141,36.6812,36.6976,21481.0
2017-07-05 12:05:00,44.61,44.61,44.57,44.61,63842.0,36.6976,36.6976,36.6647,36.6976,63842.0
2017-07-05 12:10:00,44.6,44.62,44.59,44.61,28793.0,36.6894,36.7059,36.6812,36.6976,28793.0
2017-07-05 12:15:00,44.6,44.64,44.6,44.64,12549.0,36.6894,36.7223,36.6894,36.7223,12549.0
2017-07-05 12:20:00,44.64,44.66,44.64,44.65,20886.0,36.7223,36.7388,36.7223,36.7305,20886.0
2017-07-05 12:25:00,44.65,44.67,44.65,44.66,39898.0,36.7305,36.747,36.7305,36.7388,39898.0
2017-07-05 12:30:00,44.66,44.67,44.65,44.66,18071.0,36.7388,36.747,36.7305,36.7388,18071.0
2017-07-05 12:35:00,44.66,44.7,44.65,44.7,11299.0,36.7388,36.7717,36.7305,36.7717,11299.0
2017-07-05 12:40:00,44.7,44.71,44.68,44.7,24146.0,36.7717,36.7799,36.7552,36.7717,24146.0
2017-07-05 12:45:00,44.7,44.71,44.69,44.7,19198.0,36.7717,36.7799,36.7634,36.7717,19198.0
2017-07-05 12:50:00,44.71,44.72,44.7,44.7,22933.0,36.7799,36.7881,36.7717,36.7717,22933.0
2017-07-05 12:55:00,44.7,44.7,44.66,44.68,45554.0,36.7717,36.7717,36.7388,36.7552,45554.0
2017-07-05 13:00:00,44.68,44.73,44.68,44.71,23941.0,36.7552,36.7964,36.7552,36.7799,23941.0
2017-07-05 13:05:00,44.71,44.72,44.67,44.67,39998.0,36.7799,36.7881,36.747,36.747,39998.0
2017-07-05 13:10:00,44.67,44.67,44.65,44.66,10722.0,36.747,36.747,36.7305,36.7388,10722.0
2017-07-05 13:15:00,44.66,44.69,44.65,44.69,9040.0,36.7388,36.7634,36.7305,36.7634,9040.0
2017-07-05 13:20:00,44.69,44.72,44.68,44.69,41402.0,36.7634,36.7881,36.7552,36.7634,41402.0
2017-07-05 13:25:00,44.69,44.71,44.69,44.7,13604.0,36.7634,36.7799,36.7634,36.7717,13604.0
2017-07-05 13:30:00,44.7,44.72,44.7,44.72,39686.0,36.7717,36.7881,36.7717,36.7881,39686.0
2017-07-05 13:35:00,44.72,44.72,44.7,44.71,15479.0,36.7881,36.7881,36.7717,36.7799,15479.0
2017-07-05 13:40:00,44.71,44.71,44.68,44.68,27210.0,36.7799,36.7799,36.7552,36.7552,27210.0
2017-07-05 13:45:00,44.68,44.7,44.68,44.7,9216.0,36.7552,36.7717,36.7552,36.7717,9216.0
2017-07-05 13:50:00,44.7,44.74,44.7,44.73,17437.0,36.7717,36.8046,36.7717,36.7964,17437.0
2017-07-05 13:55:00,44.73,44.75,44.73,44.74,23013.0,36.7964,36.8128,36.7964,36.8046,23013.0
2017-07-05 14:00:00,44.73,44.75,44.7,44.73,43249.0,36.7964,36.8128,36.7717,36.7964,43249.0
2017-07-05 14:05:00,44.73,44.74,44.69,44.7,75633.0,36.7964,36.8046,36.7634,36.7717,75633.0
2017-07-05 14:10:00,44.71,44.72,44.7,44.7,18226.0,36.7799,36.7881,36.7717,36.7717,18226.0
2017-07-05 14:15:00,44.71,44.73,44.7,44.73,6757.0,36.7799,36.7964,36.7717,36.7964,6757.0
2017-07-05 14:20:00,44.73,44.74,44.71,44.72,23552.0,36.7964,36.8046,36.7799,36.7881,23552.0
2017-07-05 14:25:00,44.72,44.74,44.69,44.74,18841.0,36.7881,36.8046,36.7634,36.8046,18841.0
2017-07-05 14:30:00,44.74,44.76,44.73,44.73,21346.0,36.8046,36.821,36.7964,36.7964,21346.0
2017-07-05 14:35:00,44.73,44.76,44.73,44.75,21749.0,36.7964,36.821,36.7964,36.8128,21749.0
2017-07-05 14:40:00,44.76,44.77,44.74,44.76,30810.0,36.821,36.8293,36.8046,36.821,30810.0
2017-07-05 14:45:00,44.77,44.77,44.71,44.73,24107.0,36.8293,36.8293,36.7799,36.7964,24107.0
2017-07-05 14:50:00,44.74,44.75,44.73,44.75,11350.0,36.8046,36.8128,36.7964,36.8128,11350.0
2017-07-05 14:55:00,44.75,44.75,44.68,44.68,28209.0,36.8128,36.8128,36.7552,36.7552,28209.0
2017-07-05 15:00:00,44.69,44.71,44.66,44.67,27921.0,36.7634,36.7799,36.7388,36.747,27921.0
2017-07-05 15:05:00,44.66,44.67,44.65,44.67,24128.0,36.7388,36.747,36.7305,36.747,24128.0
2017-07-05 15:10:00,44.67,44.69,44.67,44.69,19413.0,36.747,36.7634,36.747,36.7634,19413.0
2017-07-05 15:15:00,44.68,44.71,44.68,44.7,40431.0,36.7552,36.7799,36.7552,36.7717,40431.0
2017-07-05 15:20:00,44.69,44.7,44.68,44.7,20422.0,36.7634,36.7717,36.7552,36.7717,20422.0
2017-07-05 15:25:00,44.7,44.75,44.7,44.73,58581.0,36.7717,36.8128,36.7717,36.7964,58581.0
2017-07-05 15:30:00,44.72,44.74,44.71,44.74,26115.0,36.7881,36.8046,36.7799,36.8046,26115.0
2017-07-05 15:35:00,44.74,44.75,44.73,44.75,30231.0,36.8046,36.8128,36.7964,36.8128,30231.0
2017-07-05 15:40:00,44.75,44.8,44.75,44.8,40901.0,36.8128,36.8539,36.8128,36.8539,40901.0
2017-07-05 15:45:00,44.79,44.8,44.74,44.77,73085.0,36.8457,36.8539,36.8046,36.8293,73085.0
2017-07-05 15:50:00,44.77,44.77,44.74,44.74,76725.0,36.8293,36.8293,36.8046,36.8046,76725.0
2017-07-05 15:55:00,44.74,44.77,44.72,44.74,235763.0,36.8046,36.8293,36.7881,36.8046,235763.0
2017-07-06 09:30:00,44.75,44.77,44.47,44.54,33489.0,36.8128,36.8293,36.5825,36.6401,33489.0
2017-07-06 09:35:00,44.55,44.61,44.44,44.53,22022.0,36.6483,36.6976,36.5578,36.6318,22022.0
2017-07-06 09:40:00,44.51,44.53,44.5,44.52,6310.0,36.6154,36.6318,36.6071,36.6236,6310.0
2017-07-06 09:45:00,44.53,44.53,44.44,44.44,17979.0,36.6318,36.6318,36.5578,36.5578,17979.0
2017-07-06 09:50:00,44.44,44.53,44.44,44.53,13226.0,36.5578,36.6318,36.5578,36.6318,13226.0
2017-07-06 09:55:00,44.53,44.53,44.48,44.51,15642.0,36.6318,36.6318,36.5907,36.6154,15642.0
2017-07-06 10:00:00,44.5,44.52,44.49,44.51,16085.0,36.6071,36.6236,36.5989,36.6154,16085.0
2017-07-06 10:05:00,44.5,44.58,44.49,44.57,17185.0,36.6071,36.673,36.5989,36.6647,17185.0
2017-07-06 10:10:00,44.56,44.62,44.56,44.6,15685.0,36.6565,36.7059,36.6565,36.6894,15685.0
2017-07-06 10:15:00,44.6,44.64,44.55,44.64,14920.0,36.6894,36.7223,36.6483,36.7223,14920.0
2017-07-06 10:20:00,44.64,44.68,44.64,44.66,11507.0,36.7223,36.7552,36.7223,36.7388,11507.0
2017-07-06 10:25:00,44.66,44.68,44.61,44.63,13091.0,36.7388,36.7552,36.6976,36.7141,13091.0
2017-07-06 10:30:00,44.62,44.63,44.6,44.61,32447.0,36.7059,36.7141,36.6894,36.6976,32447.0
2017-07-06 10:35:00,44.61,44.65,44.6,44.65,13630.0,36.6976,36.7305,36.6894,36.7305,13630.0
2017-07-06 10:40:00,44.65,44.65,44.61,44.64,14250.0,36.7305,36.7305,36.6976,36.7223,14250.0
2017-07-06 10:45:00,44.64,44.65,44.61,44.65,22736.0,36.7223,36.7305,36.6976,36.7305,22736.0
2017-07-06 10:50:00,44.65,44.68,44.62,44.62,12550.0,36.7305,36.7552,36.7059,36.7059,12550.0
2017-07-06 10:55:00,44.63,44.69,44.62,44.63,18944.0,36.7141,36.7634,36.7059,36.7141,18944.0
2017-07-06 11:00:00,44.62,44.66,44.6,44.61,45661.0,36.7059,36.7388,36.6894,36.6976,45661.0
2017-07-06 11:05:00,44.61,44.65,44.6,44.6,46117.0,36.6976,36.7305,36.6894,36.6894,46117.0
2017-07-06 11:10:00,44.6,44.67,44.59,44.67,113885.0,36.6894,36.747,36.6812,36.747,113885.0
2017-07-06 11:15:00,44.66,44.67,44.64,44.66,21607.0,36.7388,36.747,36.7223,36.7388,21607.0
2017-07-06 11:20:00,44.66,44.74,44.66,44.7,61324.0,36.7388,36.8046,36.7388,36.7717,61324.0
2017-07-06 11:25:00,44.7,44.7,44.62,44.63,20390.0,36.7717,36.7717,36.7059,36.7141,20390.0
2017-07-06 11:30:00,44.63,44.63,44.6,44.61,37871.0,36.7141,36.7141,36.6894,36.6976,37871.0
2017-07-06 11:35:00,44.61,44.68,44.6,44.68,44747.0,36.6976,36.7552,36.6894,36.7552,44747.0
2017-07-06 11:40:00,44.67,44.69,44.66,44.67,155486.0,36.747,36.7634,36.7388,36.747,155486.0
2017-07-06 11:45:00,44.67,44.7,44.67,44.67,26250.0,36.747,36.7717,36.747,36.747,26250.0
2017-07-06 11:50:00,44.68,44.68,44.63,44.68,61754.0,36.7552,36.7552,36.7141,36.7552,61754.0
2017-07-06 11:55:00,44.67,44.67,44.65,44.66,17376.0,36.747,36.747,36.7305,36.7388,17376.0
2017-07-06 12:00:00,44.67,44.67,44.63,44.63,12466.0,36.747,36.747,36.7141,36.7141,12466.0
2017-07-06 12:05:00,44.64,44.66,44.63,44.66,23094.0,36.7223,36.7388,36.7141,36.7388,23094.0
2017-07-06 12:10:00,44.65,44.66,44.62,44.66,36311.0,36.7305,36.7388,36.7059,36.7388,36311.0
2017-07-06 12:15:00,44.66,44.66,44.59,44.59,18030.0,36.7388,36.7388,36.6812,36.6812,18030.0
2017-07-06 12:20:00,44.59,44.6,44.57,44.59,23752.0,36.6812,36.6894,36.6647,36.6812,23752.0
2017-07-06 12:25:00,44.58,44.61,44.55,44.55,26104.0,36.673,36.6976,36.6483,36.6483,26104.0
2017-07-06 12:30:00,44.55,44.61,44.54,44.61,12200.0,36.6483,36.6976,36.6401,36.6976,12200.0
2017-07-06 12:35:00,44.61,44.62,44.6,44.6,9018.0,36.6976,36.7059,36.6894,36.6894,9018.0
2017-07-06 12:40:00,44.61,44.63,44.6,44.62,8294.0,36.6976,36.7141,36.6894,36.7059,8294.0
2017-07-06 12:45:00,44.63,44.63,44.6,44.61,10206.0,36.7141,36.7141,36.6894,36.6976,10206.0
2017-07-06 12:50:00,44.62,44.63,44.61,44.63,9192.0,36.7059,36.7141,36.6976,36.7141,9192.0
2017-07-06 12:55:00,44.62,44.66,44.62,44.66,14734.0,36.7059,36.7388,36.7059,36.7388,14734.0
2017-07-06 13:00:00,44.66,44.67,44.64,44.66,16471.0,36.7388,36.747,36.7223,36.7388,16471.0
2017-07-06 13:05:00,44.66,44.68,44.66,44.66,5062.0,36.7388,36.7552,36.7388,36.7388,5062.0
2017-07-06 13:10:00,44.66,44.69,44.65,44.69,8811.0,36.7388,36.7634,36.7305,36.7634,8811.0
2017-07-06 13:15:00,44.69,44.7,44.68,44.7,8884.0,36.7634,36.7717,36.7552,36.7717,8884.0
2017-07-06 13:20:00,44.7,44.7,44.66,44.68,12619.0,36.7717,36.7717,36.7388,36.7552,12619.0
2017-07-06 13:25:00,44.68,44.68,44.65,44.66,9538.0,36.7552,36.7552,36.7305,36.7388,9538.0
2017-07-06 13:30:00,44.66,44.85,44.65,44.78,1181225.0,36.7388,36.8951,36.7305,36.8375,1181225.0
2017-07-06 13:35:00,44.77,44.85,44.76,44.78,263902.0,36.8293,36.8951,36.821,36.8375,263902.0
2017-07-06 13:40:00,44.78,44.78,44.66,44.67,61975.0,36.8375,36.8375,36.7388,36.747,61975.0
2017-07-06 13:45:00,44.67,44.75,44.66,44.75,22405.0,36.747,36.8128,36.7388,36.8128,22405.0
2017-07-06 13:50:00,44.75,44.76,44.69,44.73,13700.0,36.8128,36.821,36.7634,36.7964,13700.0
2017-07-06 13:55:00,44.73,44.74,44.69,44.69,13322.0,36.7964,36.8046,36.7634,36.7634,13322.0
2017-07-06 14:00:00,44.69,44.71,44.67,44.71,10438.0,36.7634,36.7799,36.747,36.7799,10438.0
2017-07-06 14:05:00,44.71,44.71,44.64,44.67,17367.0,36.7799,36.7799,36.7223,36.747,17367.0
2017-07-06 14:10:00,44.67,44.67,44.59,44.6,18007.0,36.747,36.747,36.6812,36.6894,18007.0
2017-07-06 14:15:00,44.6,44.61,44.55,44.55,27959.0,36.6894,36.6976,36.6483,36.6483,27959.0
2017-07-06 14:20:00,44.55,44.58,44.55,44.57,10042.0,36.6483,36.673,36.6483,36.6647,10042.0
2017-07-06 14:25:00,44.57,44.61,44.57,44.61,14904.0,36.6647,36.6976,36.6647,36.6976,14904.0
2017-07-06 14:30:00,44.61,44.61,44.55,44.58,14326.0,36.6976,36.6976,36.6483,36.673,14326.0
2017-07-06 14:35:00,44.58,44.58,44.53,44.55,13330.0,36.673,36.673,36.6318,36.6483,13330.0
2017-07-06 14:40:00,44.55,44.55,44.52,44.52,22536.0,36.6483,36.6483,36.6236,36.6236,22536.0
2017-07-06 14:45:00,44.53,44.53,44.49,44.51,16311.0,36.6318,36.6318,36.5989,36.6154,16311.0
2017-07-06 14:50:00,44.51,44.53,44.48,44.53,21344.0,36.6154,36.6318,36.5907,36.6318,21344.0
2017-07-06 14:55:00,44.53,44.56,44.51,44.56,11626.0,36.6318,36.6565,36.6154,36.6565,11626.0
2017-07-06 15:00:00,44.56,44.56,44.55,44.55,7435.0,36.6565,36.6565,36.6483,36.6483,7435.0
2017-07-06 15:05:00,44.56,44.57,44.55,44.56,14630.0,36.6565,36.6647,36.6483,36.6565,14630.0
2017-07-06 15:10:00,44.56,44.56,44.51,44.51,16831.0,36.6565,36.6565,36.6154,36.6154,16831.0
2017-07-06 15:15:00,44.52,44.53,44.49,44.52,20891.0,36.6236,36.6318,36.5989,36.6236,20891.0
2017-07-06 15:20:00,44.52,44.52,44.48,44.48,18813.0,36.6236,36.6236,36.5907,36.5907,18813.0
2017-07-06 15:25:00,44.48,44.49,44.45,44.45,19876.0,36.5907,36.5989,36.566,36.566,19876.0
2017-07-06 15:30:00,44.45,44.46,44.42,44.44,29130.0,36.566,36.5742,36.5413,36.5578,29130.0
2017-07-06 15:35:00,44.44,44.48,44.42,44.46,55172.0,36.5578,36.5907,36.5413,36.5742,55172.0
2017-07-06 15:40:00,44.47,44.47,44.39,44.39,46819.0,36.5825,36.5825,36.5167,36.5167,46819.0
2017-07-06 15:45:00,44.39,44.45,44.38,44.44,58326.0,36.5167,36.566,36.5084,36.5578,58326.0
2017-07-06 15:50:00,44.45,44.46,44.42,44.42,96604.0,36.566,36.5742,36.5413,36.5413,96604.0
2017-07-06 15:55:00,44.42,44.42,44.38,44.4,234691.0,36.5413,36.5413,36.5084,36.5249,234691.0
2017-07-07 09:30:00,44.47,44.57,44.43,44.55,22296.0,36.5825,36.6647,36.5496,36.6483,22296.0
2017-07-07 09:35:00,44.54,44.55,44.48,44.51,16326.0,36.6401,36.6483,36.5907,36.6154,16326.0
2017-07-07 09:40:00,44.51,44.58,44.5,44.55,42589.0,36.6154,36.673,36.6071,36.6483,42589.0
2017-07-07 09:45:00,44.55,44.6,44.54,44.6,14917.0,36.6483,36.6894,36.6401,36.6894,14917.0
2017-07-07 09:50:00,44.6,44.69,44.59,44.69,14127.0,36.6894,36.7634,36.6812,36.7634,14127.0
2017-07-07 09:55:00,44.69,44.73,44.67,44.72,13829.0,36.7634,36.7964,36.747,36.7881,13829.0
2017-07-07 10:00:00,44.73,44.75,44.69,44.69,72223.0,36.7964,36.8128,36.7634,36.7634,72223.0
2017-07-07 10:05:00,44.7,44.78,44.69,44.75,22324.0,36.7717,36.8375,36.7634,36.8128,22324.0
2017-07-07 10:10:00,44.75,44.76,44.69,44.71,16045.0,36.8128,36.821,36.7634,36.7799,16045.0
2017-07-07 10:15:00,44.72,44.72,44.68,44.69,8827.0,36.7881,36.7881,36.7552,36.7634,8827.0
2017-07-07 10:20:00,44.68,44.69,44.63,44.66,11308.0,36.7552,36.7634,36.7141,36.7388,11308.0
2017-07-07 10:25:00,44.66,44.74,44.63,44.74,8241.0,36.7388,36.8046,36.7141,36.8046,8241.0
2017-07-07 10:30:00,44.75,44.76,44.67,44.68,24857.0,36.8128,36.821,36.747,36.7552,24857.0
2017-07-07 10:35:00,44.68,44.71,44.67,44.71,15503.0,36.7552,36.7799,36.747,36.7799,15503.0
2017-07-07 10:40:00,44.71,44.79,44.71,44.78,14831.0,36.7799,36.8457,36.7799,36.8375,14831.0
2017-07-07 10:45:00,44.79,44.79,44.77,44.78,8803.0,36.8457,36.8457,36.8293,36.8375,8803.0
2017-07-07 10:50:00,44.77,44.78,44.76,44.78,18646.0,36.8293,36.8375,36.821,36.8375,18646.0
2017-07-07 10:55:00,44.77,44.79,44.76,44.79,11125.0,36.8293,36.8457,36.821,36.8457,11125.0
2017-07-07 11:00:00,44.79,44.79,44.74,44.75,13216.0,36.8457,36.8457,36.8046,36.8128,13216.0
2017-07-07 11:05:00,44.74,44.76,44.73,44.76,12273.0,36.8046,36.821,36.7964,36.821,12273.0
2017-07-07 11:10:00,44.75,44.88,44.75,44.84,79383.0,36.8128,36.9197,36.8128,36.8868,79383.0
2017-07-07 11:15:00,44.84,44.85,44.8,44.8,25840.0,36.8868,36.8951,36.8539,36.8539,25840.0
2017-07-07 11:20:00,44.8,44.83,44.78,44.83,16872.0,36.8539,36.8786,36.8375,36.8786,16872.0
2017-07-07 11:25:00,44.83,44.83,44.81,44.83,8866.0,36.8786,36.8786,36.8622,36.8786,8866.0
2017-07-07 11:30:00,44.82,44.86,44.81,44.86,33627.0,36.8704,36.9033,36.8622,36.9033,33627.0
2017-07-07 11:35:00,44.87,44.88,44.82,44.83,36771.0,36.9115,36.9197,36.8704,36.8786,36771.0
2017-07-07 11:40:00,44.83,44.87,44.82,44.87,21214.0,36.8786,36.9115,36.8704,36.9115,21214.0
2017-07-07 11:45:00,44.87,44.89,44.86,44.87,23559.0,36.9115,36.928,36.9033,36.9115,23559.0
2017-07-07 11:50:00,44.88,44.94,44.87,44.92,36550.0,36.9197,36.9691,36.9115,36.9527,36550.0
2017-07-07 11:55:00,44.92,44.98,44.92,44.98,14429.0,36.9527,37.002,36.9527,37.002,14429.0
2017-07-07 12:00:00,44.98,44.99,44.95,44.95,13539.0,37.002,37.0102,36.9773,36.9773,13539.0
2017-07-07 12:05:00,44.95,44.96,44.92,44.94,11364.0,36.9773,36.9856,36.9527,36.9691,11364.0
2017-07-07 12:10:00,44.94,44.99,44.93,44.99,23697.0,36.9691,37.0102,36.9609,37.0102,23697.0
2017-07-07 12:15:00,44.99,45.03,44.98,45.03,33941.0,37.0102,37.0431,37.002,37.0431,33941.0
2017-07-07 12:20:00,45.02,45.06,45.01,45.06,23390.0,37.0349,37.0678,37.0267,37.0678,23390.0
2017-07-07 12:25:00,45.06,45.09,45.05,45.08,20087.0,37.0678,37.0925,37.0596,37.0843,20087.0
2017-07-07 12:30:00,45.08,45.08,45.05,45.07,20243.0,37.0843,37.0843,37.0596,37.076,20243.0
2017-07-07 12:35:00,45.06,45.08,45.04,45.07,19087.0,37.0678,37.0843,37.0514,37.076,19087.0
2017-07-07 12:40:00,45.07,45.08,45.04,45.05,26008.0,37.076,37.0843,37.0514,37.0596,26008.0
2017-07-07 12:45:00,45.05,45.1,45.04,45.08,46523.0,37.0596,37.1007,37.0514,37.0843,46523.0
2017-07-07 12:50:00,45.08,45.11,45.08,45.11,13594.0,37.0843,37.109,37.0843,37.109,13594.0
2017-07-07 12:55:00,45.11,45.14,45.1,45.13,14114.0,37.109,37.1336,37.1007,37.1254,14114.0
2017-07-07 13:00:00,45.13,45.17,45.12,45.14,13285.0,37.1254,37.1583,37.1172,37.1336,13285.0
2017-07-07 13:05:00,45.14,45.14,45.1,45.12,16972.0,37.1336,37.1336,37.1007,37.1172,16972.0
2017-07-07 13:10:00,45.12,45.14,45.11,45.14,6974.0,37.1172,37.1336,37.109,37.1336,6974.0
2017-07-07 13:15:00,45.14,45.15,45.13,45.15,16336.0,37.1336,37.1419,37.1254,37.1419,16336.0
2017-07-07 13:20:00,45.15,45.15,45.14,45.15,5962.0,37.1419,37.1419,37.1336,37.1419,5962.0
2017-07-07 13:25:00,45.15,45.15,45.09,45.1,12726.0,37.1419,37.1419,37.0925,37.1007,12726.0
2017-07-07 13:30:00,45.09,45.11,45.08,45.1,14502.0,37.0925,37.109,37.0843,37.1007,14502.0
2017-07-07 13:35:00,45.09,45.14,45.09,45.14,10778.0,37.0925,37.1336,37.0925,37.1336,10778.0
2017-07-07 13:40:00,45.13,45.14,45.11,45.13,18888.0,37.1254,37.1336,37.109,37.1254,18888.0
2017-07-07 13:45:00,45.14,45.14,45.12,45.14,8391.0,37.1336,37.1336,37.1172,37.1336,8391.0
2017-07-07 13:50:00,45.13,45.16,45.12,45.16,15895.0,37.1254,37.1501,37.1172,37.1501,15895.0
2017-07-07 13:55:00,45.15,45.16,45.14,45.15,13641.0,37.1419,37.1501,37.1336,37.1419,13641.0
2017-07-07 14:00:00,45.15,45.15,45.07,45.08,18813.0,37.1419,37.1419,37.076,37.0843,18813.0
2017-07-07 14:05:00,45.08,45.09,45.07,45.08,7300.0,37.0843,37.0925,37.076,37.0843,7300.0
2017-07-07 14:10:00,45.07,45.08,45.06,45.06,4706.0,37.076,37.0843,37.0678,37.0678,4706.0
2017-07-07 14:15:00,45.06,45.09,45.06,45.09,9932.0,37.0678,37.0925,37.0678,37.0925,9932.0
2017-07-07 14:20:00,45.08,45.09,45.07,45.08,6382.0,37.0843,37.0925,37.076,37.0843,6382.0
2017-07-07 14:25:00,45.08,45.09,45.05,45.06,21786.0,37.0843,37.0925,37.0596,37.0678,21786.0
2017-07-07 14:30:00,45.05,45.06,45.02,45.04,16693.0,37.0596,37.0678,37.0349,37.0514,16693.0
2017-07-07 14:35:00,45.03,45.03,45.0,45.02,20482.0,37.0431,37.0431,37.0185,37.0349,20482.0
2017-07-07 14:40:00,45.03,45.04,45.02,45.02,8585.0,37.0431,37.0514,37.0349,37.0349,8585.0
2017-07-07 14:45:00,45.03,45.04,45.02,45.04,8388.0,37.0431,37.0514,37.0349,37.0514,8388.0
2017-07-07 14:50:00,45.04,45.06,45.03,45.04,14674.0,37.0514,37.0678,37.0431,37.0514,14674.0
2017-07-07 14:55:00,45.03,45.04,44.98,45.0,19335.0,37.0431,37.0514,37.002,37.0185,19335.0
2017-07-07 15:00:00,45.0,45.0,44.97,44.98,13356.0,37.0185,37.0185,36.9938,37.002,13356.0
2017-07-07 15:05:00,44.98,44.99,44.96,44.98,10663.0,37.002,37.0102,36.9856,37.002,10663.0
2017-07-07 15:10:00,44.98,44.99,44.97,44.98,16787.0,37.002,37.0102,36.9938,37.002,16787.0
2017-07-07 15:15:00,44.98,45.0,44.98,44.98,16904.0,37.002,37.0185,37.002,37.002,16904.0
2017-07-07 15:20:00,44.98,44.98,44.96,44.97,11906.0,37.002,37.002,36.9856,36.9938,11906.0
2017-07-07 15:25:00,44.98,44.98,44.96,44.98,19421.0,37.002,37.002,36.9856,37.002,19421.0
2017-07-07 15:30:00,44.98,45.02,44.96,45.02,40098.0,37.002,37.0349,36.9856,37.0349,40098.0
2017-07-07 15:35:00,45.02,45.03,44.99,45.0,34656.0,37.0349,37.0431,37.0102,37.0185,34656.0
2017-07-07 15:40:00,45.0,45.02,44.99,45.0,24249.0,37.0185,37.0349,37.0102,37.0185,24249.0
2017-07-07 15:45:00,45.0,45.02,44.99,45.0,43537.0,37.0185,37.0349,37.0102,37.0185,43537.0
2017-07-07 15:50:00,45.0,45.01,44.99,45.0,46271.0,37.0185,37.0267,37.0102,37.0185,46271.0
2017-07-07 15:55:00,45.0,45.02,44.97,44.97,123186.0,37.0185,37.0349,36.9938,36.9938,123186.0
2017-07-10 09:30:00,44.76,45.05,44.76,45.04,78440.0,36.821,37.0596,36.821,37.0514,78440.0
2017-07-10 09:35:00,45.03,45.11,44.99,45.0,17140.0,37.0431,37.109,37.0102,37.0185,17140.0
2017-07-10 09:40:00,45.01,45.02,44.96,44.98,8431.0,37.0267,37.0349,36.9856,37.002,8431.0
2017-07-10 09:45:00,44.96,45.02,44.96,45.02,24579.0,36.9856,37.0349,36.9856,37.0349,24579.0
2017-07-10 09:50:00,45.01,45.04,45.0,45.02,64575.0,37.0267,37.0514,37.0185,37.0349,64575.0
2017-07-10 09:55:00,45.03,45.09,45.02,45.06,24238.0,37.0431,37.0925,37.0349,37.0678,24238.0
2017-07-10 10:00:00,45.06,45.06,45.01,45.05,56234.0,37.0678,37.0678,37.0267,37.0596,56234.0
2017-07-10 10:05:00,45.05,45.05,44.91,44.94,25141.0,37.0596,37.0596,36.9444,36.9691,25141.0
2017-07-10 10:10:00,44.94,44.96,44.92,44.93,16474.0,36.9691,36.9856,36.9527,36.9609,16474.0
2017-07-10 10:15:00,44.93,44.99,44.92,44.99,24140.0,36.9609,37.0102,36.9527,37.0102,24140.0
2017-07-10 10:20:00,44.98,45.06,44.98,45.04,34747.0,37.002,37.0678,37.002,37.0514,34747.0
2017-07-10 10:25:00,45.04,45.04,44.99,45.01,13968.0,37.0514,37.0514,37.0102,37.0267,13968.0
2017-07-10 10:30:00,45.02,45.03,45.0,45.02,19625.0,37.0349,37.0431,37.0185,37.0349,19625.0
2017-07-10 10:35:00,45.02,45.04,44.98,45.01,38590.0,37.0349,37.0514,37.002,37.0267,38590.0
2017-07-10 10:40:00,45.01,45.02,45.0,45.02,14075.0,37.0267,37.0349,37.0185,37.0349,14075.0
2017-07-10 10:45:00,45.01,45.06,45.01,45.05,19309.0,37.0267,37.0678,37.0267,37.0596,19309.0
2017-07-10 10:50:00,45.06,45.07,45.04,45.05,14298.0,37.0678,37.076,37.0514,37.0596,14298.0
2017-07-10 10:55:00,45.05,45.06,45.0,45.02,17670.0,37.0596,37.0678,37.0185,37.0349,17670.0
2017-07-10 11:00:00,45.02,45.03,44.99,45.01,17956.0,37.0349,37.0431,37.0102,37.0267,17956.0
2017-07-10 11:05:00,45.02,45.04,44.99,45.02,22996.0,37.0349,37.0514,37.0102,37.0349,22996.0
2017-07-10 11:10:00,45.01,45.03,45.0,45.03,12226.0,37.0267,37.0431,37.0185,37.0431,12226.0
2017-07-10 11:15:00,45.03,45.03,44.99,45.0,25469.0,37.0431,37.0431,37.0102,37.0185,25469.0
2017-07-10 11:20:00,45.0,45.03,44.99,45.03,26866.0,37.0185,37.0431,37.0102,37.0431,26866.0
2017-07-10 11:25:00,45.02,45.03,44.96,44.98,10312.0,37.0349,37.0431,36.9856,37.002,10312.0
2017-07-10 11:30:00,44.98,44.98,44.93,44.94,14241.0,37.002,37.002,36.9609,36.9691,14241.0
2017-07-10 11:35:00,44.93,44.94,44.9,44.9,33051.0,36.9609,36.9691,36.9362,36.9362,33051.0
2017-07-10 11:40:00,44.9,44.92,44.89,44.91,14016.0,36.9362,36.9527,36.928,36.9444,14016.0
2017-07-10 11:45:00,44.92,44.96,44.91,44.91,24313.0,36.9527,36.9856,36.9444,36.9444,24313.0
2017-07-10 11:50:00,44.91,44.95,44.9,44.95,11119.0,36.9444,36.9773,36.9362,36.9773,11119.0
2017-07-10 11:55:00,44.95,44.95,44.91,44.91,35408.0,36.9773,36.9773,36.9444,36.9444,35408.0
2017-07-10 12:00:00,44.91,44.92,44.85,44.88,21458.0,36.9444,36.9527,36.8951,36.9197,21458.0
2017-07-10 12:05:00,44.88,44.93,44.87,44.92,8716.0,36.9197,36.9609,36.9115,36.9527,8716.0
2017-07-10 12:10:00,44.92,44.94,44.91,44.94,8022.0,36.9527,36.9691,36.9444,36.9691,8022.0
2017-07-10 12:15:00,44.94,44.97,44.93,44.96,73829.0,36.9691,36.9938,36.9609,36.9856,73829.0
2017-07-10 12:20:00,44.96,44.97,44.94,44.95,106396.0,36.9856,36.9938,36.9691,36.9773,106396.0
2017-07-10 12:25:00,44.95,44.97,44.94,44.97,27801.0,36.9773,36.9938,36.9691,36.9938,27801.0
2017-07-10 12:30:00,44.97,45.02,44.95,45.0,27169.0,36.9938,37.0349,36.9773,37.0185,27169.0
2017-07-10 12:35:00,45.01,45.01,44.95,44.98,18580.0,37.0267,37.0267,36.9773,37.002,18580.0
2017-07-10 12:40:00,44.98,44.99,44.97,44.97,12597.0,37.002,37.0102,36.9938,36.9938,12597.0
2017-07-10 12:45:00,44.97,44.97,44.93,44.96,27713.0,36.9938,36.9938,36.9609,36.9856,27713.0
2017-07-10 12:50:00,44.96,44.98,44.96,44.98,10190.0,36.9856,37.002,36.9856,37.002,10190.0
2017-07-10 12:55:00,44.98,45.0,44.97,44.99,117941.0,37.002,37.0185,36.9938,37.0102,117941.0
2017-07-10 13:00:00,44.98,44.99,44.92,44.92,21449.0,37.002,37.0102,36.9527,36.9527,21449.0
2017-07-10 13:05:00,44.93,44.95,44.92,44.95,16577.0,36.9609,36.9773,36.9527,36.9773,16577.0
2017-07-10 13:10:00,44.94,44.95,44.92,44.94,24238.0,36.9691,36.9773,36.9527,36.9691,24238.0
2017-07-10 13:15:00,44.95,44.96,44.92,44.92,38902.0,36.9773,36.9856,36.9527,36.9527,38902.0
2017-07-10 13:20:00,44.93,44.96,44.92,44.95,20447.0,36.9609,36.9856,36.9527,36.9773,20447.0
2017-07-10 13:25:00,44.96,44.99,44.95,44.96,10426.0,36.9856,37.0102,36.9773,36.9856,10426.0
2017-07-10 13:30:00,44.97,44.98,44.96,44.97,5180.0,36.9938,37.002,36.9856,36.9938,5180.0
2017-07-10 13:35:00,44.97,44.97,44.95,44.96,8200.0,36.9938,36.9938,36.9773,36.9856,8200.0
2017-07-10 13:40:00,44.96,44.99,44.95,44.99,10965.0,36.9856,37.0102,36.9773,37.0102,10965.0
2017-07-10 13:45:00,44.99,45.0,44.98,44.99,7100.0,37.0102,37.0185,37.002,37.0102,7100.0
2017-07-10 13:50:00,44.98,44.99,44.97,44.97,6403.0,37.002,37.0102,36.9938,36.9938,6403.0
2017-07-10 13:55:00,44.97,45.02,44.96,45.01,18553.0,36.9938,37.0349,36.9856,37.0267,18553.0
2017-07-10 14:00:00,45.01,45.02,44.98,44.98,8647.0,37.0267,37.0349,37.002,37.002,8647.0
2017-07-10 14:05:00,44.99,44.99,44.97,44.98,4487.0,37.0102,37.0102,36.9938,37.002,4487.0
2017-07-10 14:10:00,44.98,45.01,44.97,45.01,21630.0,37.002,37.0267,36.9938,37.0267,21630.0
2017-07-10 14:15:00,45.0,45.01,44.98,45.0,22960.0,37.0185,37.0267,37.002,37.0185,22960.0
2017-07-10 14:20:00,45.0,45.01,45.0,45.0,11023.0,37.0185,37.0267,37.0185,37.0185,11023.0
2017-07-10 14:25:00,45.0,45.01,44.99,45.01,21164.0,37.0185,37.0267,37.0102,37.0267,21164.0
2017-07-10 14:30:00,45.0,45.02,44.99,45.01,21468.0,37.0185,37.0349,37.0102,37.0267,21468.0
2017-07-10 14:35:00,45.01,45.02,45.0,45.01,26287.0,37.0267,37.0349,37.0185,37.0267,26287.0
2017-07-10 14:40:00,45.0,45.03,44.99,45.0,27667.0,37.0185,37.0431,37.0102,37.0185,27667.0
2017-07-10 14:45:00,45.0,45.03,45.0,45.03,13883.0,37.0185,37.0431,37.0185,37.0431,13883.0
2017-07-10 14:50:00,45.03,45.03,45.0,45.0,7787.0,37.0431,37.0431,37.0185,37.0185,7787.0
2017-07-10 14:55:00,45.0,45.03,45.0,45.02,10959.0,37.0185,37.0431,37.0185,37.0349,10959.0
2017-07-10 15:00:00,45.02,45.03,45.0,45.02,19382.0,37.0349,37.0431,37.0185,37.0349,19382.0
2017-07-10 15:05:00,45.03,45.03,45.0,45.03,24416.0,37.0431,37.0431,37.0185,37.0431,24416.0
2017-07-10 15:10:00,45.03,45.04,45.02,45.04,21693.0,37.0431,37.0514,37.0349,37.0514,21693.0
2017-07-10 15:15:00,45.04,45.04,45.01,45.02,29160.0,37.0514,37.0514,37.0267,37.0349,29160.0
2017-07-10 15:20:00,45.02,45.02,45.0,45.01,20049.0,37.0349,37.0349,37.0185,37.0267,20049.0
2017-07-10 15:25:00,45.02,45.04,45.01,45.03,28596.0,37.0349,37.0514,37.0267,37.0431,28596.0
2017-07-10 15:30:00,45.03,45.05,45.02,45.04,34567.0,37.0431,37.0596,37.0349,37.0514,34567.0
2017-07-10 15:35:00,45.04,45.06,45.02,45.05,50934.0,37.0514,37.0678,37.0349,37.0596,50934.0
2017-07-10 15:40:00,45.05,45.06,45.03,45.03,34326.0,37.0596,37.0678,37.0431,37.0431,34326.0
2017-07-10 15:45:00,45.04,45.04,44.99,44.99,42878.0,37.0514,37.0514,37.0102,37.0102,42878.0
2017-07-10 15:50:00,44.99,45.04,44.98,45.03,119597.0,37.0102,37.0514,37.002,37.0431,119597.0
2017-07-10 15:55:00,45.03,45.05,44.99,45.02,187931.0,37.0431,37.0596,37.0102,37.0349,187931.0
2017-07-11 09:30:00,45.03,45.11,45.0,45.06,26988.0,37.0431,37.109,37.0185,37.0678,26988.0
2017-07-11 09:35:00,45.05,45.07,45.02,45.03,5384.0,37.0596,37.076,37.0349,37.0431,5384.0
2017-07-11 09:40:00,45.02,45.08,45.02,45.06,8650.0,37.0349,37.0843,37.0349,37.0678,8650.0
2017-07-11 09:45:00,45.05,45.05,44.94,45.0,15848.0,37.0596,37.0596,36.9691,37.0185,15848.0
2017-07-11 09:50:00,45.0,45.02,44.99,45.02,16378.0,37.0185,37.0349,37.0102,37.0349,16378.0
2017-07-11 09:55:00,45.02,45.04,45.0,45.0,12191.0,37.0349,37.0514,37.0185,37.0185,12191.0
2017-07-11 10:00:00,44.99,45.06,44.99,45.06,15183.0,37.0102,37.0678,37.0102,37.0678,15183.0
2017-07-11 10:05:00,45.06,45.06,44.93,44.94,13317.0,37.0678,37.0678,36.9609,36.9691,13317.0
2017-07-11 10:10:00,44.94,44.98,44.93,44.95,14838.0,36.9691,37.002,36.9609,36.9773,14838.0
2017-07-11 10:15:00,44.95,45.0,44.94,44.97,8726.0,36.9773,37.0185,36.9691,36.9938,8726.0
2017-07-11 10:20:00,44.97,44.99,44.9,44.91,20088.0,36.9938,37.0102,36.9362,36.9444,20088.0
2017-07-11 10:25:00,44.9,44.91,44.86,44.86,7261.0,36.9362,36.9444,36.9033,36.9033,7261.0
2017-07-11 10:30:00,44.86,44.9,44.84,44.9,49357.0,36.9033,36.9362,36.8868,36.9362,49357.0
2017-07-11 10:35:00,44.9,44.98,44.9,44.97,55128.0,36.9362,37.002,36.9362,36.9938,55128.0
2017-07-11 10:40:00,44.98,44.98,44.9,44.9,8910.0,37.002,37.002,36.9362,36.9362,8910.0
2017-07-11 10:45:00,44.9,44.91,44.86,44.86,7950.0,36.9362,36.9444,36.9033,36.9033,7950.0
2017-07-11 10:50:00,44.86,44.87,44.81,44.83,18541.0,36.9033,36.9115,36.8622,36.8786,18541.0
2017-07-11 10:55:00,44.83,44.84,44.8,44.82,11778.0,36.8786,36.8868,36.8539,36.8704,11778.0
2017-07-11 11:00:00,44.81,44.84,44.79,44.84,20976.0,36.8622,36.8868,36.8457,36.8868,20976.0
2017-07-11 11:05:00,44.83,44.83,44.77,44.78,12183.0,36.8786,36.8786,36.8293,36.8375,12183.0
2017-07-11 11:10:00,44.77,44.78,44.72,44.73,11301.0,36.8293,36.8375,36.7881,36.7964,11301.0
2017-07-11 11:15:00,44.73,44.73,44.68,44.69,13089.0,36.7964,36.7964,36.7552,36.7634,13089.0
2017-07-11 11:20:00,44.7,44.7,44.6,44.6,28034.0,36.7717,36.7717,36.6894,36.6894,28034.0
2017-07-11 11:25:00,44.61,44.72,44.54,44.71,90007.0,36.6976,36.7881,36.6401,36.7799,90007.0
2017-07-11 11:30:00,44.7,44.77,44.68,44.73,19531.0,36.7717,36.8293,36.7552,36.7964,19531.0
2017-07-11 11:35:00,44.73,44.76,44.7,44.73,17727.0,36.7964,36.821,36.7717,36.7964,17727.0
2017-07-11 11:40:00,44.73,44.77,44.72,44.76,11277.0,36.7964,36.8293,36.7881,36.821,11277.0
2017-07-11 11:45:00,44.77,44.77,44.74,44.74,9125.0,36.8293,36.8293,36.8046,36.8046,9125.0
2017-07-11 11:50:00,44.75,44.8,44.74,44.79,19112.0,36.8128,36.8539,36.8046,36.8457,19112.0
2017-07-11 11:55:00,44.78,44.78,44.73,44.74,11258.0,36.8375,36.8375,36.7964,36.8046,11258.0
2017-07-11 12:00:00,44.73,44.75,44.71,44.71,7550.0,36.7964,36.8128,36.7799,36.7799,7550.0
2017-07-11 12:05:00,44.71,44.73,44.68,44.7,16536.0,36.7799,36.7964,36.7552,36.7717,16536.0
2017-07-11 12:10:00,44.7,44.72,44.68,44.72,12153.0,36.7717,36.7881,36.7552,36.7881,12153.0
2017-07-11 12:15:00,44.71,44.73,44.68,44.69,11899.0,36.7799,36.7964,36.7552,36.7634,11899.0
2017-07-11 12:20:00,44.68,44.69,44.65,44.66,25677.0,36.7552,36.7634,36.7305,36.7388,25677.0
2017-07-11 12:25:00,44.68,44.69,44.66,44.68,34804.0,36.7552,36.7634,36.7388,36.7552,34804.0
2017-07-11 12:30:00,44.68,44.7,44.66,44.67,36411.0,36.7552,36.7717,36.7388,36.747,36411.0
2017-07-11 12:35:00,44.67,44.67,44.65,44.65,5507.0,36.747,36.747,36.7305,36.7305,5507.0
2017-07-11 12:40:00,44.66,44.66,44.64,44.66,14449.0,36.7388,36.7388,36.7223,36.7388,14449.0
2017-07-11 12:45:00,44.66,44.67,44.63,44.63,17190.0,36.7388,36.747,36.7141,36.7141,17190.0
2017-07-11 12:50:00,44.64,44.68,44.63,44.68,8000.0,36.7223,36.7552,36.7141,36.7552,8000.0
2017-07-11 12:55:00,44.67,44.7,44.67,44.69,9552.0,36.747,36.7717,36.747,36.7634,9552.0
2017-07-11 13:00:00,44.69,44.72,44.68,44.72,25026.0,36.7634,36.7881,36.7552,36.7881,25026.0
2017-07-11 13:05:00,44.72,44.75,44.71,44.73,23085.0,36.7881,36.8128,36.7799,36.7964,23085.0
2017-07-11 13:10:00,44.74,44.76,44.72,44.73,18496.0,36.8046,36.821,36.7881,36.7964,18496.0
2017-07-11 13:15:00,44.72,44.74,44.72,44.73,5389.0,36.7881,36.8046,36.7881,36.7964,5389.0
2017-07-11 13:20:00,44.74,44.76,44.73,44.76,6144.0,36.8046,36.821,36.7964,36.821,6144.0
2017-07-11 13:25:00,44.76,44.77,44.75,44.76,11295.0,36.821,36.8293,36.8128,36.821,11295.0
2017-07-11 13:30:00,44.76,44.76,44.72,44.72,9124.0,36.821,36.821,36.7881,36.7881,9124.0
2017-07-11 13:35:00,44.73,44.73,44.67,44.69,9566.0,36.7964,36.7964,36.747,36.7634,9566.0
2017-07-11 13:40:00,44.69,44.71,44.68,44.69,43024.0,36.7634,36.7799,36.7552,36.7634,43024.0
2017-07-11 13:45:00,44.7,44.71,44.69,44.69,15150.0,36.7717,36.7799,36.7634,36.7634,15150.0
2017-07-11 13:50:00,44.7,44.7,44.68,44.68,14234.0,36.7717,36.7717,36.7552,36.7552,14234.0
2017-07-11 13:55:00,44.69,44.69,44.68,44.68,7628.0,36.7634,36.7634,36.7552,36.7552,7628.0
2017-07-11 14:00:00,44.69,44.7,44.67,44.69,15721.0,36.7634,36.7717,36.747,36.7634,15721.0
2017-07-11 14:05:00,44.7,44.7,44.67,44.68,11846.0,36.7717,36.7717,36.747,36.7552,11846.0
2017-07-11 14:10:00,44.68,44.68,44.66,44.68,8923.0,36.7552,36.7552,36.7388,36.7552,8923.0
2017-07-11 14:15:00,44.68,44.69,44.65,44.65,11353.0,36.7552,36.7634,36.7305,36.7305,11353.0
2017-07-11 14:20:00,44.66,44.66,44.64,44.66,18398.0,36.7388,36.7388,36.7223,36.7388,18398.0
2017-07-11 14:25:00,44.66,44.69,44.65,44.69,9491.0,36.7388,36.7634,36.7305,36.7634,9491.0
2017-07-11 14:30:00,44.69,44.69,44.68,44.68,3209.0,36.7634,36.7634,36.7552,36.7552,3209.0
2017-07-11 14:35:00,44.69,44.69,44.67,44.68,5278.0,36.7634,36.7634,36.747,36.7552,5278.0
2017-07-11 14:40:00,44.67,44.7,44.65,44.7,15206.0,36.747,36.7717,36.7305,36.7717,15206.0
2017-07-11 14:45:00,44.7,44.7,44.62,44.63,39257.0,36.7717,36.7717,36.7059,36.7141,39257.0
2017-07-11 14:50:00,44.63,44.65,44.59,44.61,54301.0,36.7141,36.7305,36.6812,36.6976,54301.0
2017-07-11 14:55:00,44.61,44.65,44.59,44.64,21879.0,36.6976,36.7305,36.6812,36.7223,21879.0
2017-07-11 15:00:00,44.64,44.64,44.6,44.6,19171.0,36.7223,36.7223,36.6894,36.6894,19171.0
2017-07-11 15:05:00,44.61,44.62,44.6,44.61,20766.0,36.6976,36.7059,36.6894,36.6976,20766.0
2017-07-11 15:10:00,44.61,44.63,44.6,44.63,16656.0,36.6976,36.7141,36.6894,36.7141,16656.0
2017-07-11 15:15:00,44.63,44.66,44.62,44.66,17474.0,36.7141,36.7388,36.7059,36.7388,17474.0
2017-07-11 15:20:00,44.66,44.69,44.65,44.67,31168.0,36.7388,36.7634,36.7305,36.747,31168.0
2017-07-11 15:25:00,44.67,44.68,44.63,44.63,20660.0,36.747,36.7552,36.7141,36.7141,20660.0
2017-07-11 15:30:00,44.63,44.7,44.63,44.68,33846.0,36.7141,36.7717,36.7141,36.7552,33846.0
2017-07-11 15:35:00,44.68,44.69,44.62,44.62,29242.0,36.7552,36.7634,36.7059,36.7059,29242.0
2017-07-11 15:40:00,44.63,44.64,44.62,44.64,32542.0,36.7141,36.7223,36.7059,36.7223,32542.0
2017-07-11 15:45:00,44.64,44.64,44.58,44.59,53608.0,36.7223,36.7223,36.673,36.6812,53608.0
2017-07-11 15:50:00,44.58,44.59,44.58,44.59,33987.0,36.673,36.6812,36.673,36.6812,33987.0
2017-07-11 15:55:00,44.59,44.61,44.58,44.59,171141.0,36.6812,36.6976,36.673,36.6812,171141.0
2017-07-12 09:30:00,44.67,44.68,44.55,44.57,27214.0,36.747,36.7552,36.6483,36.6647,27214.0
2017-07-12 09:35:00,44.58,44.63,44.5,44.54,22171.0,36.673,36.7141,36.6071,36.6401,22171.0
2017-07-12 09:40:00,44.53,44.62,44.51,44.6,9310.0,36.6318,36.7059,36.6154,36.6894,9310.0
2017-07-12 09:45:00,44.59,44.66,44.59,44.62,15936.0,36.6812,36.7388,36.6812,36.7059,15936.0
2017-07-12 09:50:00,44.63,44.7,44.6,44.64,28801.0,36.7141,36.7717,36.6894,36.7223,28801.0
2017-07-12 09:55:00,44.64,44.72,44.63,44.69,23986.0,36.7223,36.7881,36.7141,36.7634,23986.0
2017-07-12 10:00:00,44.7,44.7,44.63,44.64,17098.0,36.7717,36.7717,36.7141,36.7223,17098.0
2017-07-12 10:05:00,44.64,44.7,44.64,44.69,16802.0,36.7223,36.7717,36.7223,36.7634,16802.0
2017-07-12 10:10:00,44.69,44.72,44.67,44.68,43633.0,36.7634,36.7881,36.747,36.7552,43633.0
2017-07-12 10:15:00,44.68,44.71,44.67,44.7,24192.0,36.7552,36.7799,36.747,36.7717,24192.0
2017-07-12 10:20:00,44.7,44.7,44.68,44.69,18600.0,36.7717,36.7717,36.7552,36.7634,18600.0
2017-07-12 10:25:00,44.7,44.71,44.68,44.7,14879.0,36.7717,36.7799,36.7552,36.7717,14879.0
2017-07-12 10:30:00,44.7,44.74,44.69,44.73,28243.0,36.7717,36.8046,36.7634,36.7964,28243.0
2017-07-12 10:35:00,44.73,44.79,44.72,44.77,21064.0,36.7964,36.8457,36.7881,36.8293,21064.0
2017-07-12 10:40:00,44.77,44.83,44.75,44.83,32677.0,36.8293,36.8786,36.8128,36.8786,32677.0
2017-07-12 10:45:00,44.83,44.83,44.75,44.76,160084.0,36.8786,36.8786,36.8128,36.821,160084.0
2017-07-12 10:50:00,44.76,44.81,44.75,44.77,115294.0,36.821,36.8622,36.8128,36.8293,115294.0
2017-07-12 10:55:00,44.77,44.77,44.74,44.76,59663.0,36.8293,36.8293,36.8046,36.821,59663.0
2017-07-12 11:00:00,44.76,44.8,44.75,44.8,35252.0,36.821,36.8539,36.8128,36.8539,35252.0
2017-07-12 11:05:00,44.8,44.83,44.78,44.79,36054.0,36.8539,36.8786,36.8375,36.8457,36054.0
2017-07-12 11:10:00,44.79,44.8,44.75,44.77,13203.0,36.8457,36.8539,36.8128,36.8293,13203.0
2017-07-12 11:15:00,44.78,44.78,44.75,44.76,53891.0,36.8375,36.8375,36.8128,36.821,53891.0
2017-07-12 11:20:00,44.76,44.79,44.75,44.79,6783.0,36.821,36.8457,36.8128,36.8457,6783.0
2017-07-12 11:25:00,44.79,44.84,44.77,44.84,43881.0,36.8457,36.8868,36.8293,36.8868,43881.0
2017-07-12 11:30:00,44.84,44.85,44.8,44.8,18561.0,36.8868,36.8951,36.8539,36.8539,18561.0
2017-07-12 11:35:00,44.81,44.81,44.78,44.78,21929.0,36.8622,36.8622,36.8375,36.8375,21929.0
2017-07-12 11:40:00,44.78,44.79,44.76,44.78,13636.0,36.8375,36.8457,36.821,36.8375,13636.0
2017-07-12 11:45:00,44.78,44.8,44.77,44.8,21562.0,36.8375,36.8539,36.8293,36.8539,21562.0
2017-07-12 11:50:00,44.8,44.82,44.78,44.81,21592.0,36.8539,36.8704,36.8375,36.8622,21592.0
2017-07-12 11:55:00,44.8,44.85,44.8,44.84,10919.0,36.8539,36.8951,36.8539,36.8868,10919.0
2017-07-12 12:00:00,44.83,44.83,44.8,44.82,11908.0,36.8786,36.8786,36.8539,36.8704,11908.0
2017-07-12 12:05:00,44.81,44.86,44.81,44.85,11839.0,36.8622,36.9033,36.8622,36.8951,11839.0
2017-07-12 12:10:00,44.84,44.87,44.82,44.82,21702.0,36.8868,36.9115,36.8704,36.8704,21702.0
2017-07-12 12:15:00,44.82,44.83,44.8,44.82,20148.0,36.8704,36.8786,36.8539,36.8704,20148.0
2017-07-12 12:20:00,44.83,44.84,44.82,44.83,27739.0,36.8786,36.8868,36.8704,36.8786,27739.0
2017-07-12 12:25:00,44.82,44.85,44.82,44.84,5930.0,36.8704,36.8951,36.8704,36.8868,5930.0
2017-07-12 12:30:00,44.84,44.87,44.82,44.87,16614.0,36.8868,36.9115,36.8704,36.9115,16614.0
2017-07-12 12:35:00,44.86,44.86,44.85,44.86,4613.0,36.9033,36.9033,36.8951,36.9033,4613.0
2017-07-12 12:40:00,44.87,44.87,44.86,44.87,3214.0,36.9115,36.9115,36.9033,36.9115,3214.0
2017-07-12 12:45:00,44.86,44.87,44.85,44.86,7730.0,36.9033,36.9115,36.8951,36.9033,7730.0
2017-07-12 12:50:00,44.86,44.86,44.85,44.85,2939.0,36.9033,36.9033,36.8951,36.8951,2939.0
2017-07-12 12:55:00,44.85,44.87,44.84,44.87,19669.0,36.8951,36.9115,36.8868,36.9115,19669.0
2017-07-12 13:00:00,44.87,44.88,44.84,44.84,23890.0,36.9115,36.9197,36.8868,36.8868,23890.0
2017-07-12 13:05:00,44.85,44.87,44.84,44.86,15397.0,36.8951,36.9115,36.8868,36.9033,15397.0
2017-07-12 13:10:00,44.85,44.88,44.85,44.88,13056.0,36.8951,36.9197,36.8951,36.9197,13056.0
2017-07-12 13:15:00,44.87,44.88,44.87,44.87,3700.0,36.9115,36.9197,36.9115,36.9115,3700.0
2017-07-12 13:20:00,44.88,44.91,44.87,44.9,19239.0,36.9197,36.9444,36.9115,36.9362,19239.0
2017-07-12 13:25:00,44.9,44.9,44.89,44.9,4000.0,36.9362,36.9362,36.928,36.9362,4000.0
2017-07-12 13:30:00,44.9,44.91,44.89,44.9,96524.0,36.9362,36.9444,36.928,36.9362,96524.0
2017-07-12 13:35:00,44.9,44.91,44.89,44.9,35262.0,36.9362,36.9444,36.928,36.9362,35262.0
2017-07-12 13:40:00,44.9,44.91,44.89,44.91,26080.0,36.9362,36.9444,36.928,36.9444,26080.0
2017-07-12 13:45:00,44.91,44.91,44.88,44.9,28363.0,36.9444,36.9444,36.9197,36.9362,28363.0
2017-07-12 13:50:00,44.9,44.94,44.89,44.94,12735.0,36.9362,36.9691,36.928,36.9691,12735.0
2017-07-12 13:55:00,44.93,44.95,44.93,44.94,13554.0,36.9609,36.9773,36.9609,36.9691,13554.0
2017-07-12 14:00:00,44.95,44.95,44.89,44.89,19631.0,36.9773,36.9773,36.928,36.928,19631.0
2017-07-12 14:05:00,44.89,44.91,44.89,44.9,73970.0,36.928,36.9444,36.928,36.9362,73970.0
2017-07-12 14:10:00,44.91,44.91,44.88,44.9,33136.0,36.9444,36.9444,36.9197,36.9362,33136.0
2017-07-12 14:15:00,44.89,44.92,44.89,44.9,23139.0,36.928,36.9527,36.928,36.9362,23139.0
2017-07-12 14:20:00,44.89,44.92,44.89,44.91,22779.0,36.928,36.9527,36.928,36.9444,22779.0
2017-07-12 14:25:00,44.91,44.92,44.9,44.9,10051.0,36.9444,36.9527,36.9362,36.9362,10051.0
2017-07-12 14:30:00,44.91,44.91,44.9,44.9,9400.0,36.9444,36.9444,36.9362,36.9362,9400.0
2017-07-12 14:35:00,44.91,44.91,44.89,44.9,37046.0,36.9444,36.9444,36.928,36.9362,37046.0
2017-07-12 14:40:00,44.9,44.92,44.89,44.9,20528.0,36.9362,36.9527,36.928,36.9362,20528.0
2017-07-12 14:45:00,44.9,44.91,44.89,44.89,12882.0,36.9362,36.9444,36.928,36.928,12882.0
2017-07-12 14:50:00,44.9,44.9,44.88,44.89,39461.0,36.9362,36.9362,36.9197,36.928,39461.0
2017-07-12 14:55:00,44.9,44.91,44.89,44.89,33852.0,36.9362,36.9444,36.928,36.928,33852.0
2017-07-12 15:00:00,44.9,44.9,44.89,44.89,13609.0,36.9362,36.9362,36.928,36.928,13609.0
2017-07-12 15:05:00,44.89,44.9,44.86,44.87,22861.0,36.928,36.9362,36.9033,36.9115,22861.0
2017-07-12 15:10:00,44.87,44.87,44.85,44.87,22690.0,36.9115,36.9115,36.8951,36.9115,22690.0
2017-07-12 15:15:00,44.87,44.87,44.82,44.82,22263.0,36.9115,36.9115,36.8704,36.8704,22263.0
2017-07-12 15:20:00,44.82,44.83,44.82,44.82,12245.0,36.8704,36.8786,36.8704,36.8704,12245.0
2017-07-12 15:25:00,44.83,44.86,44.82,44.86,22715.0,36.8786,36.9033,36.8704,36.9033,22715.0
2017-07-12 15:30:00,44.86,44.87,44.83,44.84,36431.0,36.9033,36.9115,36.8786,36.8868,36431.0
2017-07-12 15:35:00,44.84,44.87,44.84,44.85,29945.0,36.8868,36.9115,36.8868,36.8951,29945.0
2017-07-12 15:40:00,44.85,44.85,44.83,44.84,54429.0,36.8951,36.8951,36.8786,36.8868,54429.0
2017-07-12 15:45:00,44.83,44.84,44.83,44.84,60641.0,36.8786,36.8868,36.8786,36.8868,60641.0
2017-07-12 15:50:00,44.84,44.87,44.83,44.87,92886.0,36.8868,36.9115,36.8786,36.9115,92886.0
2017-07-12 15:55:00,44.87,44.87,44.85,44.87,154101.0,36.9115,36.9115,36.8951,36.9115,154101.0
2017-07-13 09:30:00,46.33,46.33,45.06,45.11,52156.0,38.1126,38.1126,37.0678,37.109,52156.0
2017-07-13 09:35:00,45.12,45.15,45.06,45.07,176389.0,37.1172,37.1419,37.0678,37.076,176389.0
2017-07-13 09:40:00,45.06,45.08,44.92,44.94,27721.0,37.0678,37.0843,36.9527,36.9691,27721.0
2017-07-13 09:45:00,44.96,45.0,44.87,44.98,201699.0,36.9856,37.0185,36.9115,37.002,201699.0
2017-07-13 09:50:00,44.99,45.0,44.97,44.99,61941.0,37.0102,37.0185,36.9938,37.0102,61941.0
2017-07-13 09:55:00,44.99,45.0,44.98,44.99,21127.0,37.0102,37.0185,37.002,37.0102,21127.0
2017-07-13 10:00:00,44.98,45.07,44.98,45.06,59820.0,37.002,37.076,37.002,37.0678,59820.0
2017-07-13 10:05:00,45.06,45.07,45.03,45.03,23479.0,37.0678,37.076,37.0431,37.0431,23479.0
2017-07-13 10:10:00,45.03,45.03,44.98,44.98,38606.0,37.0431,37.0431,37.002,37.002,38606.0
2017-07-13 10:15:00,44.98,44.99,44.95,44.98,56472.0,37.002,37.0102,36.9773,37.002,56472.0
2017-07-13 10:20:00,44.98,44.98,44.92,44.96,53484.0,37.002,37.002,36.9527,36.9856,53484.0
2017-07-13 10:25:00,44.96,44.98,44.94,44.97,55464.0,36.9856,37.002,36.9691,36.9938,55464.0
2017-07-13 10:30:00,44.98,45.02,44.94,45.01,56358.0,37.002,37.0349,36.9691,37.0267,56358.0
2017-07-13 10:35:00,45.02,45.03,44.99,45.01,73418.0,37.0349,37.0431,37.0102,37.0267,73418.0
2017-07-13 10:40:00,45.01,45.03,44.96,44.97,47981.0,37.0267,37.0431,36.9856,36.9938,47981.0
2017-07-13 10:45:00,44.97,44.98,44.9,44.91,23637.0,36.9938,37.002,36.9362,36.9444,23637.0
2017-07-13 10:50:00,44.91,44.97,44.9,44.97,14807.0,36.9444,36.9938,36.9362,36.9938,14807.0
2017-07-13 10:55:00,44.97,45.0,44.97,44.99,32305.0,36.9938,37.0185,36.9938,37.0102,32305.0
2017-07-13 11:00:00,45.0,45.03,44.99,45.03,7904.0,37.0185,37.0431,37.0102,37.0431,7904.0
2017-07-13 11:05:00,45.03,45.03,44.99,45.0,106080.0,37.0431,37.0431,37.0102,37.0185,106080.0
2017-07-13 11:10:00,44.98,45.01,44.98,45.01,22708.0,37.002,37.0267,37.002,37.0267,22708.0
2017-07-13 11:15:00,45.0,45.01,44.99,45.0,29740.0,37.0185,37.0267,37.0102,37.0185,29740.0
2017-07-13 11:20:00,45.0,45.01,44.98,45.0,111240.0,37.0185,37.0267,37.002,37.0185,111240.0
2017-07-13 11:25:00,45.0,45.05,44.99,45.0,132710.0,37.0185,37.0596,37.0102,37.0185,132710.0
2017-07-13 11:30:00,45.0,45.05,44.99,45.04,34490.0,37.0185,37.0596,37.0102,37.0514,34490.0
2017-07-13 11:35:00,45.05,45.09,45.04,45.09,12303.0,37.0596,37.0925,37.0514,37.0925,12303.0
2017-07-13 11:40:00,45.09,45.1,45.08,45.1,29139.0,37.0925,37.1007,37.0843,37.1007,29139.0
2017-07-13 11:45:00,45.09,45.1,45.09,45.09,5200.0,37.0925,37.1007,37.0925,37.0925,5200.0
2017-07-13 11:50:00,45.09,45.1,45.08,45.09,50096.0,37.0925,37.1007,37.0843,37.0925,50096.0
2017-07-13 11:55:00,45.1,45.24,45.1,45.24,42808.0,37.1007,37.2159,37.1007,37.2159,42808.0
2017-07-13 12:00:00,45.24,45.24,45.22,45.23,22338.0,37.2159,37.2159,37.1994,37.2077,22338.0
2017-07-13 12:05:00,45.23,45.25,45.23,45.25,27961.0,37.2077,37.2241,37.2077,37.2241,27961.0
2017-07-13 12:10:00,45.25,45.27,45.24,45.27,160974.0,37.2241,37.2406,37.2159,37.2406,160974.0
2017-07-13 12:15:00,45.27,45.33,45.27,45.31,39036.0,37.2406,37.2899,37.2406,37.2735,39036.0
2017-07-13 12:20:00,45.31,45.36,45.31,45.35,21205.0,37.2735,37.3146,37.2735,37.3064,21205.0
2017-07-13 12:25:00,45.35,45.37,45.34,45.37,8079.0,37.3064,37.3228,37.2982,37.3228,8079.0
2017-07-13 12:30:00,45.37,45.38,45.36,45.37,28861.0,37.3228,37.3311,37.3146,37.3228,28861.0
2017-07-13 12:35:00,45.38,45.38,45.33,45.36,50826.0,37.3311,37.3311,37.2899,37.3146,50826.0
2017-07-13 12:40:00,45.36,45.4,45.36,45.39,24842.0,37.3146,37.3475,37.3146,37.3393,24842.0
2017-07-13 12:45:00,45.37,45.43,45.36,45.41,30288.0,37.3228,37.3722,37.3146,37.3557,30288.0
2017-07-13 12:50:00,45.41,45.42,45.39,45.41,33816.0,37.3557,37.364,37.3393,37.3557,33816.0
2017-07-13 12:55:00,45.41,45.42,45.33,45.35,26630.0,37.3557,37.364,37.2899,37.3064,26630.0
2017-07-13 13:00:00,45.36,45.39,45.35,45.39,25783.0,37.3146,37.3393,37.3064,37.3393,25783.0
2017-07-13 13:05:00,45.38,45.4,45.33,45.34,24027.0,37.3311,37.3475,37.2899,37.2982,24027.0
2017-07-13 13:10:00,45.34,45.35,45.33,45.33,5305.0,37.2982,37.3064,37.2899,37.2899,5305.0
2017-07-13 13:15:00,45.34,45.36,45.32,45.36,12712.0,37.2982,37.3146,37.2817,37.3146,12712.0
2017-07-13 13:20:00,45.36,45.37,45.36,45.37,13034.0,37.3146,37.3228,37.3146,37.3228,13034.0
2017-07-13 13:25:00,45.37,45.37,45.28,45.31,29795.0,37.3228,37.3228,37.2488,37.2735,29795.0
2017-07-13 13:30:00,45.31,45.32,45.28,45.29,23599.0,37.2735,37.2817,37.2488,37.257,23599.0
2017-07-13 13:35:00,45.29,45.33,45.27,45.32,35256.0,37.257,37.2899,37.2406,37.2817,35256.0
2017-07-13 13:40:00,45.33,45.33,45.29,45.32,55644.0,37.2899,37.2899,37.257,37.2817,55644.0
2017-07-13 13:45:00,45.32,45.33,45.3,45.31,17245.0,37.2817,37.2899,37.2653,37.2735,17245.0
2017-07-13 13:50:00,45.3,45.31,45.3,45.31,3947.0,37.2653,37.2735,37.2653,37.2735,3947.0
2017-07-13 13:55:00,45.31,45.32,45.3,45.32,22420.0,37.2735,37.2817,37.2653,37.2817,22420.0
2017-07-13 14:00:00,45.32,45.35,45.31,45.34,35275.0,37.2817,37.3064,37.2735,37.2982,35275.0
2017-07-13 14:05:00,45.34,45.38,45.34,45.37,63163.0,37.2982,37.3311,37.2982,37.3228,63163.0
2017-07-13 14:10:00,45.37,45.38,45.35,45.37,37852.0,37.3228,37.3311,37.3064,37.3228,37852.0
2017-07-13 14:15:00,45.37,45.37,45.3,45.3,67415.0,37.3228,37.3228,37.2653,37.2653,67415.0
2017-07-13 14:20:00,45.3,45.35,45.3,45.35,24803.0,37.2653,37.3064,37.2653,37.3064,24803.0
2017-07-13 14:25:00,45.35,45.37,45.34,45.34,21264.0,37.3064,37.3228,37.2982,37.2982,21264.0
2017-07-13 14:30:00,45.34,45.39,45.33,45.39,20180.0,37.2982,37.3393,37.2899,37.3393,20180.0
2017-07-13 14:35:00,45.39,45.4,45.34,45.35,44014.0,37.3393,37.3475,37.2982,37.3064,44014.0
2017-07-13 14:40:00,45.34,45.35,45.3,45.31,22168.0,37.2982,37.3064,37.2653,37.2735,22168.0
2017-07-13 14:45:00,45.32,45.33,45.3,45.3,19542.0,37.2817,37.2899,37.2653,37.2653,19542.0
2017-07-13 14:50:00,45.3,45.36,45.3,45.33,57414.0,37.2653,37.3146,37.2653,37.2899,57414.0
2017-07-13 14:55:00,45.33,45.36,45.32,45.33,35142.0,37.2899,37.3146,37.2817,37.2899,35142.0
2017-07-13 15:00:00,45.33,45.38,45.32,45.38,62068.0,37.2899,37.3311,37.2817,37.3311,62068.0
2017-07-13 15:05:00,45.37,45.38,45.32,45.34,65061.0,37.3228,37.3311,37.2817,37.2982,65061.0
2017-07-13 15:10:00,45.35,45.38,45.34,45.34,163912.0,37.3064,37.3311,37.2982,37.2982,163912.0
2017-07-13 15:15:00,45.34,45.35,45.21,45.22,93811.0,37.2982,37.3064,37.1912,37.1994,93811.0
2017-07-13 15:20:00,45.21,45.25,45.21,45.24,101962.0,37.1912,37.2241,37.1912,37.2159,101962.0
2017-07-13 15:25:00,45.23,45.24,45.17,45.2,80042.0,37.2077,37.2159,37.1583,37.183,80042.0
2017-07-13 15:30:00,45.21,45.21,45.17,45.19,51406.0,37.1912,37.1912,37.1583,37.1748,51406.0
2017-07-13 15:35:00,45.19,45.2,45.16,45.19,74796.0,37.1748,37.183,37.1501,37.1748,74796.0
2017-07-13 15:40:00,45.19,45.2,45.18,45.19,53525.0,37.1748,37.183,37.1665,37.1748,53525.0
2017-07-13 15:45:00,45.18,45.18,45.13,45.14,109286.0,37.1665,37.1665,37.1254,37.1336,109286.0
2017-07-13 15:50:00,45.14,45.2,45.13,45.2,96180.0,37.1336,37.183,37.1254,37.183,96180.0
2017-07-13 15:55:00,45.2,45.21,45.18,45.19,248985.0,37.183,37.1912,37.1665,37.1748,248985.0
2017-07-14 09:30:00,45.08,45.15,45.06,45.09,64216.0,37.0843,37.1419,37.0678,37.0925,64216.0
2017-07-14 09:35:00,45.08,45.1,44.99,45.06,20801.0,37.0843,37.1007,37.0102,37.0678,20801.0
2017-07-14 09:40:00,45.06,45.07,45.04,45.07,10965.0,37.0678,37.076,37.0514,37.076,10965.0
2017-07-14 09:45:00,45.05,45.12,45.05,45.12,14551.0,37.0596,37.1172,37.0596,37.1172,14551.0
2017-07-14 09:50:00,45.13,45.19,45.13,45.19,11848.0,37.1254,37.1748,37.1254,37.1748,11848.0
2017-07-14 09:55:00,45.19,45.21,45.13,45.13,28920.0,37.1748,37.1912,37.1254,37.1254,28920.0
2017-07-14 10:00:00,45.14,45.18,45.14,45.18,11598.0,37.1336,37.1665,37.1336,37.1665,11598.0
2017-07-14 10:05:00,45.19,45.22,45.17,45.2,17006.0,37.1748,37.1994,37.1583,37.183,17006.0
2017-07-14 10:10:00,45.2,45.2,45.18,45.19,16064.0,37.183,37.183,37.1665,37.1748,16064.0
2017-07-14 10:15:00,45.19,45.2,45.18,45.2,15868.0,37.1748,37.183,37.1665,37.183,15868.0
2017-07-14 10:20:00,45.19,45.24,45.19,45.2,22177.0,37.1748,37.2159,37.1748,37.183,22177.0
2017-07-14 10:25:00,45.2,45.21,45.18,45.2,15425.0,37.183,37.1912,37.1665,37.183,15425.0
2017-07-14 10:30:00,45.2,45.2,45.16,45.18,115282.0,37.183,37.183,37.1501,37.1665,115282.0
2017-07-14 10:35:00,45.17,45.18,45.13,45.17,24102.0,37.1583,37.1665,37.1254,37.1583,24102.0
2017-07-14 10:40:00,45.18,45.18,45.16,45.16,10486.0,37.1665,37.1665,37.1501,37.1501,10486.0
2017-07-14 10:45:00,45.16,45.18,45.16,45.18,5128.0,37.1501,37.1665,37.1501,37.1665,5128.0
2017-07-14 10:50:00,45.18,45.2,45.16,45.17,13901.0,37.1665,37.183,37.1501,37.1583,13901.0
2017-07-14 10:55:00,45.17,45.19,45.16,45.18,10363.0,37.1583,37.1748,37.1501,37.1665,10363.0
2017-07-14 11:00:00,45.18,45.2,45.17,45.18,158038.0,37.1665,37.183,37.1583,37.1665,158038.0
2017-07-14 11:05:00,45.18,45.22,45.17,45.21,16920.0,37.1665,37.1994,37.1583,37.1912,16920.0
2017-07-14 11:10:00,45.21,45.25,45.2,45.21,27614.0,37.1912,37.2241,37.183,37.1912,27614.0
2017-07-14 11:15:00,45.2,45.21,45.18,45.2,22705.0,37.183,37.1912,37.1665,37.183,22705.0
2017-07-14 11:20:00,45.2,45.21,45.18,45.21,22504.0,37.183,37.1912,37.1665,37.1912,22504.0
2017-07-14 11:25:00,45.21,45.21,45.19,45.2,17495.0,37.1912,37.1912,37.1748,37.183,17495.0
2017-07-14 11:30:00,45.2,45.2,45.19,45.2,9964.0,37.183,37.183,37.1748,37.183,9964.0
2017-07-14 11:35:00,45.2,45.2,45.19,45.2,4860.0,37.183,37.183,37.1748,37.183,4860.0
2017-07-14 11:40:00,45.2,45.25,45.19,45.25,33477.0,37.183,37.2241,37.1748,37.2241,33477.0
2017-07-14 11:45:00,45.25,45.25,45.24,45.24,5871.0,37.2241,37.2241,37.2159,37.2159,5871.0
2017-07-14 11:50:00,45.25,45.25,45.21,45.22,16000.0,37.2241,37.2241,37.1912,37.1994,16000.0
2017-07-14 11:55:00,45.22,45.22,45.2,45.21,12421.0,37.1994,37.1994,37.183,37.1912,12421.0
2017-07-14 12:00:00,45.2,45.21,45.2,45.21,3412.0,37.183,37.1912,37.183,37.1912,3412.0
2017-07-14 12:05:00,45.21,45.22,45.19,45.2,121460.0,37.1912,37.1994,37.1748,37.183,121460.0
2017-07-14 12:10:00,45.2,45.22,45.19,45.22,8012.0,37.183,37.1994,37.1748,37.1994,8012.0
2017-07-14 12:15:00,45.22,45.22,45.2,45.21,9990.0,37.1994,37.1994,37.183,37.1912,9990.0
2017-07-14 12:20:00,45.21,45.21,45.17,45.18,12046.0,37.1912,37.1912,37.1583,37.1665,12046.0
2017-07-14 12:25:00,45.17,45.19,45.17,45.18,9881.0,37.1583,37.1748,37.1583,37.1665,9881.0
2017-07-14 12:30:00,45.19,45.19,45.18,45.19,1600.0,37.1748,37.1748,37.1665,37.1748,1600.0
2017-07-14 12:35:00,45.18,45.21,45.18,45.21,9316.0,37.1665,37.1912,37.1665,37.1912,9316.0
2017-07-14 12:40:00,45.21,45.22,45.19,45.22,14055.0,37.1912,37.1994,37.1748,37.1994,14055.0
2017-07-14 12:45:00,45.22,45.22,45.21,45.22,3950.0,37.1994,37.1994,37.1912,37.1994,3950.0
2017-07-14 12:50:00,45.22,45.27,45.22,45.27,176944.0,37.1994,37.2406,37.1994,37.2406,176944.0
2017-07-14 12:55:00,45.27,45.32,45.27,45.32,29898.0,37.2406,37.2817,37.2406,37.2817,29898.0
2017-07-14 13:00:00,45.32,45.34,45.29,45.29,12705.0,37.2817,37.2982,37.257,37.257,12705.0
2017-07-14 13:05:00,45.3,45.34,45.29,45.32,16643.0,37.2653,37.2982,37.257,37.2817,16643.0
2017-07-14 13:10:00,45.33,45.5,45.32,45.5,109816.0,37.2899,37.4298,37.2817,37.4298,109816.0
2017-07-14 13:15:00,45.5,45.57,45.49,45.53,50983.0,37.4298,37.4874,37.4216,37.4545,50983.0
2017-07-14 13:20:00,45.53,45.53,45.48,45.52,52877.0,37.4545,37.4545,37.4133,37.4462,52877.0
2017-07-14 13:25:00,45.51,45.52,45.5,45.51,17584.0,37.438,37.4462,37.4298,37.438,17584.0
2017-07-14 13:30:00,45.5,45.5,45.43,45.44,58417.0,37.4298,37.4298,37.3722,37.3804,58417.0
2017-07-14 13:35:00,45.44,45.47,45.4,45.4,18820.0,37.3804,37.4051,37.3475,37.3475,18820.0
2017-07-14 13:40:00,45.4,45.41,45.38,45.39,8624.0,37.3475,37.3557,37.3311,37.3393,8624.0
2017-07-14 13:45:00,45.38,45.39,45.38,45.39,5241.0,37.3311,37.3393,37.3311,37.3393,5241.0
2017-07-14 13:50:00,45.39,45.43,45.38,45.43,16952.0,37.3393,37.3722,37.3311,37.3722,16952.0
2017-07-14 13:55:00,45.43,45.45,45.42,45.45,6807.0,37.3722,37.3886,37.364,37.3886,6807.0
2017-07-14 14:00:00,45.44,45.44,45.43,45.43,8482.0,37.3804,37.3804,37.3722,37.3722,8482.0
2017-07-14 14:05:00,45.44,45.45,45.43,45.44,10085.0,37.3804,37.3886,37.3722,37.3804,10085.0
2017-07-14 14:10:00,45.44,45.45,45.43,45.45,9551.0,37.3804,37.3886,37.3722,37.3886,9551.0
2017-07-14 14:15:00,45.45,45.46,45.44,45.46,10611.0,37.3886,37.3969,37.3804,37.3969,10611.0
2017-07-14 14:20:00,45.46,45.48,45.45,45.48,14138.0,37.3969,37.4133,37.3886,37.4133,14138.0
2017-07-14 14:25:00,45.48,45.49,45.44,45.49,27729.0,37.4133,37.4216,37.3804,37.4216,27729.0
2017-07-14 14:30:00,45.48,45.49,45.48,45.49,3300.0,37.4133,37.4216,37.4133,37.4216,3300.0
2017-07-14 14:35:00,45.48,45.49,45.47,45.48,10761.0,37.4133,37.4216,37.4051,37.4133,10761.0
2017-07-14 14:40:00,45.47,45.48,45.47,45.48,5425.0,37.4051,37.4133,37.4051,37.4133,5425.0
2017-07-14 14:45:00,45.47,45.5,45.47,45.5,16092.0,37.4051,37.4298,37.4051,37.4298,16092.0
2017-07-14 14:50:00,45.5,45.5,45.47,45.48,26467.0,37.4298,37.4298,37.4051,37.4133,26467.0
2017-07-14 14:55:00,45.47,45.48,45.45,45.46,11080.0,37.4051,37.4133,37.3886,37.3969,11080.0
2017-07-14 15:00:00,45.45,45.49,45.45,45.49,26343.0,37.3886,37.4216,37.3886,37.4216,26343.0
2017-07-14 15:05:00,45.49,45.52,45.47,45.5,78003.0,37.4216,37.4462,37.4051,37.4298,78003.0
2017-07-14 15:10:00,45.51,45.52,45.51,45.52,7500.0,37.438,37.4462,37.438,37.4462,7500.0
2017-07-14 15:15:00,45.51,45.52,45.51,45.52,14869.0,37.438,37.4462,37.438,37.4462,14869.0
2017-07-14 15:20:00,45.52,45.52,45.51,45.52,20012.0,37.4462,37.4462,37.438,37.4462,20012.0
2017-07-14 15:25:00,45.51,45.6,45.51,45.6,55274.0,37.438,37.512,37.438,37.512,55274.0
2017-07-14 15:30:00,45.6,45.6,45.58,45.58,36737.0,37.512,37.512,37.4956,37.4956,36737.0
2017-07-14 15:35:00,45.58,45.59,45.57,45.59,60304.0,37.4956,37.5038,37.4874,37.5038,60304.0
2017-07-14 15:40:00,45.59,45.63,45.58,45.63,59111.0,37.5038,37.5367,37.4956,37.5367,59111.0
2017-07-14 15:45:00,45.63,45.63,45.56,45.58,72129.0,37.5367,37.5367,37.4791,37.4956,72129.0
2017-07-14 15:50:00,45.57,45.62,45.56,45.59,173128.0,37.4874,37.5285,37.4791,37.5038,173128.0
2017-07-14 15:55:00,45.59,45.6,45.56,45.56,181232.0,37.5038,37.512,37.4791,37.4791,181232.0
2017-07-17 09:30:00,45.58,45.58,45.42,45.52,56878.0,37.4956,37.4956,37.364,37.4462,56878.0
2017-07-17 09:35:00,45.51,45.52,45.39,45.4,14365.0,37.438,37.4462,37.3393,37.3475,14365.0
2017-07-17 09:40:00,45.37,45.41,45.35,45.41,66476.0,37.3228,37.3557,37.3064,37.3557,66476.0
2017-07-17 09:45:00,45.42,45.43,45.38,45.39,23513.0,37.364,37.3722,37.3311,37.3393,23513.0
2017-07-17 09:50:00,45.39,45.39,45.32,45.39,35126.0,37.3393,37.3393,37.2817,37.3393,35126.0
2017-07-17 09:55:00,45.39,45.4,45.31,45.32,21948.0,37.3393,37.3475,37.2735,37.2817,21948.0
2017-07-17 10:00:00,45.32,45.37,45.3,45.36,60188.0,37.2817,37.3228,37.2653,37.3146,60188.0
2017-07-17 10:05:00,45.36,45.39,45.32,45.33,36856.0,37.3146,37.3393,37.2817,37.2899,36856.0
2017-07-17 10:10:00,45.33,45.33,45.25,45.26,63120.0,37.2899,37.2899,37.2241,37.2323,63120.0
2017-07-17 10:15:00,45.26,45.27,45.24,45.25,35010.0,37.2323,37.2406,37.2159,37.2241,35010.0
2017-07-17 10:20:00,45.25,45.25,45.18,45.18,30293.0,37.2241,37.2241,37.1665,37.1665,30293.0
2017-07-17 10:25:00,45.19,45.24,45.17,45.24,47063.0,37.1748,37.2159,37.1583,37.2159,47063.0
2017-07-17 10:30:00,45.25,45.34,45.25,45.28,39833.0,37.2241,37.2982,37.2241,37.2488,39833.0
2017-07-17 10:35:00,45.28,45.3,45.27,45.3,45530.0,37.2488,37.2653,37.2406,37.2653,45530.0
2017-07-17 10:40:00,45.29,45.42,45.29,45.42,37529.0,37.257,37.364,37.257,37.364,37529.0
2017-07-17 10:45:00,45.41,45.45,45.39,45.41,38682.0,37.3557,37.3886,37.3393,37.3557,38682.0
2017-07-17 10:50:00,45.4,45.4,45.35,45.37,21794.0,37.3475,37.3475,37.3064,37.3228,21794.0
2017-07-17 10:55:00,45.36,45.5,45.35,45.49,63226.0,37.3146,37.4298,37.3064,37.4216,63226.0
2017-07-17 11:00:00,45.49,45.49,45.44,45.46,32253.0,37.4216,37.4216,37.3804,37.3969,32253.0
2017-07-17 11:05:00,45.47,45.47,45.41,45.46,33746.0,37.4051,37.4051,37.3557,37.3969,33746.0
2017-07-17 11:10:00,45.46,45.49,45.44,45.44,30488.0,37.3969,37.4216,37.3804,37.3804,30488.0
2017-07-17 11:15:00,45.44,45.45,45.42,45.43,22506.0,37.3804,37.3886,37.364,37.3722,22506.0
2017-07-17 11:20:00,45.42,45.47,45.42,45.43,28298.0,37.364,37.4051,37.364,37.3722,28298.0
2017-07-17 11:25:00,45.43,45.43,45.41,45.41,21786.0,37.3722,37.3722,37.3557,37.3557,21786.0
2017-07-17 11:30:00,45.41,45.43,45.39,45.41,22418.0,37.3557,37.3722,37.3393,37.3557,22418.0
2017-07-17 11:35:00,45.42,45.42,45.38,45.42,17660.0,37.364,37.364,37.3311,37.364,17660.0
2017-07-17 11:40:00,45.42,45.46,45.41,45.46,20698.0,37.364,37.3969,37.3557,37.3969,20698.0
2017-07-17 11:45:00,45.46,45.46,45.4,45.41,16599.0,37.3969,37.3969,37.3475,37.3557,16599.0
2017-07-17 11:50:00,45.41,45.43,45.4,45.42,15860.0,37.3557,37.3722,37.3475,37.364,15860.0
2017-07-17 11:55:00,45.42,45.43,45.41,45.42,23832.0,37.364,37.3722,37.3557,37.364,23832.0
2017-07-17 12:00:00,45.41,45.46,45.41,45.46,24163.0,37.3557,37.3969,37.3557,37.3969,24163.0
2017-07-17 12:05:00,45.46,45.46,45.44,45.45,24556.0,37.3969,37.3969,37.3804,37.3886,24556.0
2017-07-17 12:10:00,45.44,45.44,45.42,45.43,22771.0,37.3804,37.3804,37.364,37.3722,22771.0
2017-07-17 12:15:00,45.42,45.43,45.39,45.4,19540.0,37.364,37.3722,37.3393,37.3475,19540.0
2017-07-17 12:20:00,45.39,45.41,45.35,45.36,41665.0,37.3393,37.3557,37.3064,37.3146,41665.0
2017-07-17 12:25:00,45.37,45.39,45.36,45.39,23494.0,37.3228,37.3393,37.3146,37.3393,23494.0
2017-07-17 12:30:00,45.39,45.39,45.37,45.38,11924.0,37.3393,37.3393,37.3228,37.3311,11924.0
2017-07-17 12:35:00,45.38,45.38,45.37,45.38,11131.0,37.3311,37.3311,37.3228,37.3311,11131.0
2017-07-17 12:40:00,45.37,45.38,45.37,45.38,13518.0,37.3228,37.3311,37.3228,37.3311,13518.0
2017-07-17 12:45:00,45.38,45.41,45.37,45.41,40541.0,37.3311,37.3557,37.3228,37.3557,40541.0
2017-07-17 12:50:00,45.4,45.44,45.4,45.44,25257.0,37.3475,37.3804,37.3475,37.3804,25257.0
2017-07-17 12:55:00,45.44,45.45,45.42,45.43,15737.0,37.3804,37.3886,37.364,37.3722,15737.0
2017-07-17 13:00:00,45.43,45.43,45.38,45.38,22842.0,37.3722,37.3722,37.3311,37.3311,22842.0
2017-07-17 13:05:00,45.38,45.41,45.38,45.41,27080.0,37.3311,37.3557,37.3311,37.3557,27080.0
2017-07-17 13:10:00,45.41,45.47,45.41,45.47,21675.0,37.3557,37.4051,37.3557,37.4051,21675.0
2017-07-17 13:15:00,45.47,45.51,45.46,45.49,22048.0,37.4051,37.438,37.3969,37.4216,22048.0
2017-07-17 13:20:00,45.49,45.5,45.46,45.47,14402.0,37.4216,37.4298,37.3969,37.4051,14402.0
2017-07-17 13:25:00,45.47,45.49,45.46,45.49,12274.0,37.4051,37.4216,37.3969,37.4216,12274.0
2017-07-17 13:30:00,45.48,45.49,45.48,45.48,7870.0,37.4133,37.4216,37.4133,37.4133,7870.0
2017-07-17 13:35:00,45.48,45.49,45.45,45.46,27972.0,37.4133,37.4216,37.3886,37.3969,27972.0
2017-07-17 13:40:00,45.45,45.46,45.44,45.45,54595.0,37.3886,37.3969,37.3804,37.3886,54595.0
2017-07-17 13:45:00,45.46,45.48,45.45,45.46,29198.0,37.3969,37.4133,37.3886,37.3969,29198.0
2017-07-17 13:50:00,45.46,45.46,45.44,45.45,17961.0,37.3969,37.3969,37.3804,37.3886,17961.0
2017-07-17 13:55:00,45.45,45.46,45.44,45.45,28836.0,37.3886,37.3969,37.3804,37.3886,28836.0
2017-07-17 14:00:00,45.45,45.46,45.44,45.46,43948.0,37.3886,37.3969,37.3804,37.3969,43948.0
2017-07-17 14:05:00,45.45,45.47,45.44,45.45,39426.0,37.3886,37.4051,37.3804,37.3886,39426.0
2017-07-17 14:10:00,45.46,45.49,45.44,45.49,17060.0,37.3969,37.4216,37.3804,37.4216,17060.0
2017-07-17 14:15:00,45.49,45.49,45.4,45.41,77516.0,37.4216,37.4216,37.3475,37.3557,77516.0
2017-07-17 14:20:00,45.4,45.42,45.4,45.42,13763.0,37.3475,37.364,37.3475,37.364,13763.0
2017-07-17 14:25:00,45.42,45.42,45.37,45.37,22690.0,37.364,37.364,37.3228,37.3228,22690.0
2017-07-17 14:30:00,45.38,45.39,45.37,45.38,71680.0,37.3311,37.3393,37.3228,37.3311,71680.0
2017-07-17 14:35:00,45.38,45.42,45.37,45.41,32350.0,37.3311,37.364,37.3228,37.3557,32350.0
2017-07-17 14:40:00,45.41,45.41,45.36,45.36,21669.0,37.3557,37.3557,37.3146,37.3146,21669.0
2017-07-17 14:45:00,45.37,45.38,45.35,45.38,35190.0,37.3228,37.3311,37.3064,37.3311,35190.0
2017-07-17 14:50:00,45.38,45.4,45.37,45.4,16225.0,37.3311,37.3475,37.3228,37.3475,16225.0
2017-07-17 14:55:00,45.4,45.4,45.36,45.4,40650.0,37.3475,37.3475,37.3146,37.3475,40650.0
2017-07-17 15:00:00,45.4,45.43,45.4,45.43,105828.0,37.3475,37.3722,37.3475,37.3722,105828.0
2017-07-17 15:05:00,45.43,45.48,45.42,45.48,36260.0,37.3722,37.4133,37.364,37.4133,36260.0
2017-07-17 15:10:00,45.48,45.5,45.44,45.45,47484.0,37.4133,37.4298,37.3804,37.3886,47484.0
2017-07-17 15:15:00,45.45,45.48,45.44,45.47,42032.0,37.3886,37.4133,37.3804,37.4051,42032.0
2017-07-17 15:20:00,45.47,45.47,45.44,45.47,57964.0,37.4051,37.4051,37.3804,37.4051,57964.0
2017-07-17 15:25:00,45.47,45.47,45.44,45.46,39410.0,37.4051,37.4051,37.3804,37.3969,39410.0
2017-07-17 15:30:00,45.46,45.46,45.44,45.44,55306.0,37.3969,37.3969,37.3804,37.3804,55306.0
2017-07-17 15:35:00,45.45,45.45,45.39,45.42,117635.0,37.3886,37.3886,37.3393,37.364,117635.0
2017-07-17 15:40:00,45.41,45.44,45.4,45.43,147181.0,37.3557,37.3804,37.3475,37.3722,147181.0
2017-07-17 15:45:00,45.43,45.43,45.42,45.43,82702.0,37.3722,37.3722,37.364,37.3722,82702.0
2017-07-17 15:50:00,45.43,45.44,45.39,45.44,250529.0,37.3722,37.3804,37.3393,37.3804,250529.0
2017-07-17 15:55:00,45.44,45.45,45.41,45.43,285583.0,37.3804,37.3886,37.3557,37.3722,285583.0
2017-07-18 09:30:00,45.25,45.94,45.25,45.59,65747.0,37.2241,37.7917,37.2241,37.5038,65747.0
2017-07-18 09:35:00,45.55,45.57,45.43,45.48,46771.0,37.4709,37.4874,37.3722,37.4133,46771.0
2017-07-18 09:40:00,45.49,45.75,45.47,45.63,57451.0,37.4216,37.6354,37.4051,37.5367,57451.0
2017-07-18 09:45:00,45.62,45.82,45.46,45.55,63352.0,37.5285,37.693,37.3969,37.4709,63352.0
2017-07-18 09:50:00,45.56,45.7,45.52,45.65,55029.0,37.4791,37.5943,37.4462,37.5532,55029.0
2017-07-18 09:55:00,45.67,45.81,45.55,45.59,83974.0,37.5696,37.6848,37.4709,37.5038,83974.0
2017-07-18 10:00:00,45.59,45.7,45.5,45.55,65880.0,37.5038,37.5943,37.4298,37.4709,65880.0
2017-07-18 10:05:00,45.54,45.56,45.44,45.54,145900.0,37.4627,37.4791,37.3804,37.4627,145900.0
2017-07-18 10:10:00,45.55,45.64,45.52,45.54,81281.0,37.4709,37.5449,37.4462,37.4627,81281.0
2017-07-18 10:15:00,45.54,45.68,45.52,45.62,71407.0,37.4627,37.5779,37.4462,37.5285,71407.0
2017-07-18 10:20:00,45.62,45.65,45.58,45.59,66207.0,37.5285,37.5532,37.4956,37.5038,66207.0
2017-07-18 10:25:00,45.59,45.59,45.42,45.45,46406.0,37.5038,37.5038,37.364,37.3886,46406.0
2017-07-18 10:30:00,45.45,45.57,45.45,45.54,72365.0,37.3886,37.4874,37.3886,37.4627,72365.0
2017-07-18 10:35:00,45.55,45.55,45.47,45.48,46820.0,37.4709,37.4709,37.4051,37.4133,46820.0
2017-07-18 10:40:00,45.48,45.48,45.3,45.44,49625.0,37.4133,37.4133,37.2653,37.3804,49625.0
2017-07-18 10:45:00,45.43,45.52,45.43,45.48,29904.0,37.3722,37.4462,37.3722,37.4133,29904.0
2017-07-18 10:50:00,45.47,45.48,45.42,45.42,23262.0,37.4051,37.4133,37.364,37.364,23262.0
2017-07-18 10:55:00,45.42,45.49,45.36,45.46,43776.0,37.364,37.4216,37.3146,37.3969,43776.0
2017-07-18 11:00:00,45.46,45.57,45.45,45.55,34226.0,37.3969,37.4874,37.3886,37.4709,34226.0
2017-07-18 11:05:00,45.55,45.56,45.52,45.53,47694.0,37.4709,37.4791,37.4462,37.4545,47694.0
2017-07-18 11:10:00,45.54,45.54,45.5,45.52,42236.0,37.4627,37.4627,37.4298,37.4462,42236.0
2017-07-18 11:15:00,45.52,45.53,45.45,45.5,36250.0,37.4462,37.4545,37.3886,37.4298,36250.0
2017-07-18 11:20:00,45.49,45.56,45.49,45.54,30478.0,37.4216,37.4791,37.4216,37.4627,30478.0
2017-07-18 11:25:00,45.54,45.54,45.5,45.52,31922.0,37.4627,37.4627,37.4298,37.4462,31922.0
2017-07-18 11:30:00,45.52,45.53,45.48,45.48,27274.0,37.4462,37.4545,37.4133,37.4133,27274.0
2017-07-18 11:35:00,45.48,45.52,45.48,45.51,40723.0,37.4133,37.4462,37.4133,37.438,40723.0
2017-07-18 11:40:00,45.52,45.53,45.5,45.51,18903.0,37.4462,37.4545,37.4298,37.438,18903.0
2017-07-18 11:45:00,45.51,45.52,45.49,45.51,25982.0,37.438,37.4462,37.4216,37.438,25982.0
2017-07-18 11:50:00,45.51,45.55,45.5,45.55,21174.0,37.438,37.4709,37.4298,37.4709,21174.0
2017-07-18 11:55:00,45.55,45.55,45.54,45.54,14889.0,37.4709,37.4709,37.4627,37.4627,14889.0
2017-07-18 12:00:00,45.54,45.55,45.49,45.49,28247.0,37.4627,37.4709,37.4216,37.4216,28247.0
2017-07-18 12:05:00,45.49,45.49,45.41,45.42,25661.0,37.4216,37.4216,37.3557,37.364,25661.0
2017-07-18 12:10:00,45.43,45.43,45.4,45.41,30024.0,37.3722,37.3722,37.3475,37.3557,30024.0
2017-07-18 12:15:00,45.41,45.43,45.41,45.41,14378.0,37.3557,37.3722,37.3557,37.3557,14378.0
2017-07-18 12:20:00,45.41,45.48,45.41,45.47,35695.0,37.3557,37.4133,37.3557,37.4051,35695.0
2017-07-18 12:25:00,45.46,45.47,45.44,45.45,27576.0,37.3969,37.4051,37.3804,37.3886,27576.0
2017-07-18 12:30:00,45.45,45.45,45.4,45.4,22998.0,37.3886,37.3886,37.3475,37.3475,22998.0
2017-07-18 12:35:00,45.39,45.4,45.37,45.4,14716.0,37.3393,37.3475,37.3228,37.3475,14716.0
2017-07-18 12:40:00,45.4,45.4,45.37,45.37,13523.0,37.3475,37.3475,37.3228,37.3228,13523.0
2017-07-18 12:45:00,45.38,45.38,45.37,45.37,8835.0,37.3311,37.3311,37.3228,37.3228,8835.0
2017-07-18 12:50:00,45.37,45.38,45.3,45.3,12760.0,37.3228,37.3311,37.2653,37.2653,12760.0
2017-07-18 12:55:00,45.3,45.31,45.3,45.3,8645.0,37.2653,37.2735,37.2653,37.2653,8645.0
2017-07-18 13:00:00,45.3,45.41,45.28,45.41,56724.0,37.2653,37.3557,37.2488,37.3557,56724.0
2017-07-18 13:05:00,45.41,45.43,45.4,45.43,11936.0,37.3557,37.3722,37.3475,37.3722,11936.0
2017-07-18 13:10:00,45.43,45.43,45.41,45.41,24460.0,37.3722,37.3722,37.3557,37.3557,24460.0
2017-07-18 13:15:00,45.41,45.43,45.41,45.42,11886.0,37.3557,37.3722,37.3557,37.364,11886.0
2017-07-18 13:20:00,45.43,45.43,45.42,45.42,17160.0,37.3722,37.3722,37.364,37.364,17160.0
2017-07-18 13:25:00,45.43,45.43,45.42,45.42,7606.0,37.3722,37.3722,37.364,37.364,7606.0
2017-07-18 13:30:00,45.42,45.48,45.42,45.47,31172.0,37.364,37.4133,37.364,37.4051,31172.0
2017-07-18 13:35:00,45.48,45.48,45.45,45.45,15362.0,37.4133,37.4133,37.3886,37.3886,15362.0
2017-07-18 13:40:00,45.45,45.46,45.41,45.41,13351.0,37.3886,37.3969,37.3557,37.3557,13351.0
2017-07-18 13:45:00,45.41,45.44,45.41,45.44,15490.0,37.3557,37.3804,37.3557,37.3804,15490.0
2017-07-18 13:50:00,45.44,45.47,45.44,45.46,9889.0,37.3804,37.4051,37.3804,37.3969,9889.0
2017-07-18 13:55:00,45.47,45.55,45.46,45.55,62824.0,37.4051,37.4709,37.3969,37.4709,62824.0
2017-07-18 14:00:00,45.55,45.55,45.35,45.49,107672.0,37.4709,37.4709,37.3064,37.4216,107672.0
2017-07-18 14:05:00,45.49,45.5,45.42,45.47,27017.0,37.4216,37.4298,37.364,37.4051,27017.0
2017-07-18 14:10:00,45.47,45.48,45.4,45.4,10812.0,37.4051,37.4133,37.3475,37.3475,10812.0
2017-07-18 14:15:00,45.4,45.41,45.32,45.36,44065.0,37.3475,37.3557,37.2817,37.3146,44065.0
2017-07-18 14:20:00,45.36,45.39,45.25,45.31,57326.0,37.3146,37.3393,37.2241,37.2735,57326.0
2017-07-18 14:25:00,45.32,45.32,45.24,45.25,30207.0,37.2817,37.2817,37.2159,37.2241,30207.0
2017-07-18 14:30:00,45.25,45.29,45.24,45.28,30945.0,37.2241,37.257,37.2159,37.2488,30945.0
2017-07-18 14:35:00,45.28,45.28,45.25,45.27,15300.0,37.2488,37.2488,37.2241,37.2406,15300.0
2017-07-18 14:40:00,45.27,45.27,45.24,45.25,21819.0,37.2406,37.2406,37.2159,37.2241,21819.0
2017-07-18 14:45:00,45.26,45.32,45.25,45.31,44246.0,37.2323,37.2817,37.2241,37.2735,44246.0
2017-07-18 14:50:00,45.32,45.35,45.3,45.34,54152.0,37.2817,37.3064,37.2653,37.2982,54152.0
2017-07-18 14:55:00,45.34,45.35,45.29,45.29,26773.0,37.2982,37.3064,37.257,37.257,26773.0
2017-07-18 15:00:00,45.3,45.3,45.24,45.26,21420.0,37.2653,37.2653,37.2159,37.2323,21420.0
2017-07-18 15:05:00,45.26,45.3,45.25,45.29,88044.0,37.2323,37.2653,37.2241,37.257,88044.0
2017-07-18 15:10:00,45.29,45.33,45.29,45.31,34171.0,37.257,37.2899,37.257,37.2735,34171.0
2017-07-18 15:15:00,45.3,45.31,45.29,45.29,27973.0,37.2653,37.2735,37.257,37.257,27973.0
2017-07-18 15:20:00,45.29,45.32,45.28,45.3,40718.0,37.257,37.2817,37.2488,37.2653,40718.0
2017-07-18 15:25:00,45.3,45.3,45.28,45.3,28859.0,37.2653,37.2653,37.2488,37.2653,28859.0
2017-07-18 15:30:00,45.3,45.3,45.24,45.25,35320.0,37.2653,37.2653,37.2159,37.2241,35320.0
2017-07-18 15:35:00,45.25,45.27,45.24,45.26,28352.0,37.2241,37.2406,37.2159,37.2323,28352.0
2017-07-18 15:40:00,45.26,45.3,45.25,45.3,98355.0,37.2323,37.2653,37.2241,37.2653,98355.0
2017-07-18 15:45:00,45.3,45.31,45.28,45.3,89311.0,37.2653,37.2735,37.2488,37.2653,89311.0
2017-07-18 15:50:00,45.3,45.33,45.29,45.33,72394.0,37.2653,37.2899,37.257,37.2899,72394.0
2017-07-18 15:55:00,45.33,45.35,45.32,45.35,301885.0,37.2899,37.3064,37.2817,37.3064,301885.0
2017-07-19 09:30:00,45.48,45.58,45.28,45.3,58798.0,37.4133,37.4956,37.2488,37.2653,58798.0
2017-07-19 09:35:00,45.3,45.48,45.3,45.48,12352.0,37.2653,37.4133,37.2653,37.4133,12352.0
2017-07-19 09:40:00,45.48,45.57,45.48,45.56,9759.0,37.4133,37.4874,37.4133,37.4791,9759.0
2017-07-19 09:45:00,45.56,45.63,45.56,45.6,12352.0,37.4791,37.5367,37.4791,37.512,12352.0
2017-07-19 09:50:00,45.59,45.59,45.5,45.51,20345.0,37.5038,37.5038,37.4298,37.438,20345.0
2017-07-19 09:55:00,45.5,45.54,45.47,45.52,22851.0,37.4298,37.4627,37.4051,37.4462,22851.0
2017-07-19 10:00:00,45.52,45.54,45.49,45.49,13574.0,37.4462,37.4627,37.4216,37.4216,13574.0
2017-07-19 10:05:00,45.49,45.55,45.49,45.53,15479.0,37.4216,37.4709,37.4216,37.4545,15479.0
2017-07-19 10:10:00,45.53,45.54,45.49,45.5,16305.0,37.4545,37.4627,37.4216,37.4298,16305.0
2017-07-19 10:15:00,45.5,45.51,45.49,45.49,12163.0,37.4298,37.438,37.4216,37.4216,12163.0
2017-07-19 10:20:00,45.49,45.49,45.48,45.49,14712.0,37.4216,37.4216,37.4133,37.4216,14712.0
2017-07-19 10:25:00,45.49,45.5,45.47,45.48,12781.0,37.4216,37.4298,37.4051,37.4133,12781.0
2017-07-19 10:30:00,45.49,45.49,45.42,45.43,12164.0,37.4216,37.4216,37.364,37.3722,12164.0
2017-07-19 10:35:00,45.44,45.5,45.43,45.48,18725.0,37.3804,37.4298,37.3722,37.4133,18725.0
2017-07-19 10:40:00,45.5,45.5,45.48,45.49,10339.0,37.4298,37.4298,37.4133,37.4216,10339.0
2017-07-19 10:45:00,45.49,45.5,45.48,45.48,8064.0,37.4216,37.4298,37.4133,37.4133,8064.0
2017-07-19 10:50:00,45.48,45.48,45.44,45.44,9581.0,37.4133,37.4133,37.3804,37.3804,9581.0
2017-07-19 10:55:00,45.44,45.49,45.44,45.49,9722.0,37.3804,37.4216,37.3804,37.4216,9722.0
2017-07-19 11:00:00,45.49,45.51,45.46,45.47,18852.0,37.4216,37.438,37.3969,37.4051,18852.0
2017-07-19 11:05:00,45.47,45.49,45.46,45.47,7374.0,37.4051,37.4216,37.3969,37.4051,7374.0
2017-07-19 11:10:00,45.47,45.48,45.45,45.46,14334.0,37.4051,37.4133,37.3886,37.3969,14334.0
2017-07-19 11:15:00,45.47,45.47,45.45,45.46,13287.0,37.4051,37.4051,37.3886,37.3969,13287.0
2017-07-19 11:20:00,45.45,45.46,45.4,45.43,27274.0,37.3886,37.3969,37.3475,37.3722,27274.0
2017-07-19 11:25:00,45.43,45.44,45.41,45.42,15487.0,37.3722,37.3804,37.3557,37.364,15487.0
2017-07-19 11:30:00,45.41,45.44,45.41,45.44,14248.0,37.3557,37.3804,37.3557,37.3804,14248.0
2017-07-19 11:35:00,45.44,45.46,45.43,45.45,16819.0,37.3804,37.3969,37.3722,37.3886,16819.0
2017-07-19 11:40:00,45.45,45.47,45.43,45.46,17227.0,37.3886,37.4051,37.3722,37.3969,17227.0
2017-07-19 11:45:00,45.46,45.5,45.46,45.49,4919.0,37.3969,37.4298,37.3969,37.4216,4919.0
2017-07-19 11:50:00,45.5,45.5,45.45,45.46,13067.0,37.4298,37.4298,37.3886,37.3969,13067.0
2017-07-19 11:55:00,45.47,45.48,45.44,45.45,24329.0,37.4051,37.4133,37.3804,37.3886,24329.0
2017-07-19 12:00:00,45.46,45.47,45.45,45.45,14002.0,37.3969,37.4051,37.3886,37.3886,14002.0
2017-07-19 12:05:00,45.46,45.51,45.45,45.5,18705.0,37.3969,37.438,37.3886,37.4298,18705.0
2017-07-19 12:10:00,45.51,45.51,45.49,45.49,9861.0,37.438,37.438,37.4216,37.4216,9861.0
2017-07-19 12:15:00,45.5,45.5,45.47,45.47,15166.0,37.4298,37.4298,37.4051,37.4051,15166.0
2017-07-19 12:20:00,45.46,45.47,45.42,45.46,24955.0,37.3969,37.4051,37.364,37.3969,24955.0
2017-07-19 12:25:00,45.45,45.47,45.45,45.46,5453.0,37.3886,37.4051,37.3886,37.3969,5453.0
2017-07-19 12:30:00,45.45,45.46,45.44,45.46,12108.0,37.3886,37.3969,37.3804,37.3969,12108.0
2017-07-19 12:35:00,45.46,45.46,45.45,45.46,4512.0,37.3969,37.3969,37.3886,37.3969,4512.0
2017-07-19 12:40:00,45.45,45.48,45.45,45.47,9965.0,37.3886,37.4133,37.3886,37.4051,9965.0
2017-07-19 12:45:00,45.47,45.48,45.44,45.45,25585.0,37.4051,37.4133,37.3804,37.3886,25585.0
2017-07-19 12:50:00,45.45,45.49,45.44,45.49,64170.0,37.3886,37.4216,37.3804,37.4216,64170.0
2017-07-19 12:55:00,45.48,45.49,45.48,45.48,2990.0,37.4133,37.4216,37.4133,37.4133,2990.0
2017-07-19 13:00:00,45.48,45.49,45.44,45.44,14046.0,37.4133,37.4216,37.3804,37.3804,14046.0
2017-07-19 13:05:00,45.44,45.46,45.44,45.46,7981.0,37.3804,37.3969,37.3804,37.3969,7981.0
2017-07-19 13:10:00,45.46,45.48,45.44,45.46,14221.0,37.3969,37.4133,37.3804,37.3969,14221.0
2017-07-19 13:15:00,45.46,45.48,45.46,45.47,14456.0,37.3969,37.4133,37.3969,37.4051,14456.0
2017-07-19 13:20:00,45.48,45.48,45.46,45.46,20258.0,37.4133,37.4133,37.3969,37.3969,20258.0
2017-07-19 13:25:00,45.46,45.47,45.43,45.44,18778.0,37.3969,37.4051,37.3722,37.3804,18778.0
2017-07-19 13:30:00,45.44,45.45,45.42,45.44,8626.0,37.3804,37.3886,37.364,37.3804,8626.0
2017-07-19 13:35:00,45.44,45.46,45.43,45.45,9434.0,37.3804,37.3969,37.3722,37.3886,9434.0
2017-07-19 13:40:00,45.44,45.45,45.44,45.45,2900.0,37.3804,37.3886,37.3804,37.3886,2900.0
2017-07-19 13:45:00,45.44,45.46,45.44,45.45,19296.0,37.3804,37.3969,37.3804,37.3886,19296.0
2017-07-19 13:50:00,45.45,45.47,45.44,45.46,10486.0,37.3886,37.4051,37.3804,37.3969,10486.0
2017-07-19 13:55:00,45.46,45.46,45.44,45.45,12634.0,37.3969,37.3969,37.3804,37.3886,12634.0
2017-07-19 14:00:00,45.46,45.46,45.43,45.45,31396.0,37.3969,37.3969,37.3722,37.3886,31396.0
2017-07-19 14:05:00,45.44,45.47,45.44,45.47,12808.0,37.3804,37.4051,37.3804,37.4051,12808.0
2017-07-19 14:10:00,45.47,45.49,45.44,45.44,33434.0,37.4051,37.4216,37.3804,37.3804,33434.0
2017-07-19 14:15:00,45.45,45.46,45.44,45.46,16628.0,37.3886,37.3969,37.3804,37.3969,16628.0
2017-07-19 14:20:00,45.46,45.46,45.43,45.43,14501.0,37.3969,37.3969,37.3722,37.3722,14501.0
2017-07-19 14:25:00,45.44,45.45,45.43,45.45,10787.0,37.3804,37.3886,37.3722,37.3886,10787.0
2017-07-19 14:30:00,45.45,45.45,45.44,45.45,4609.0,37.3886,37.3886,37.3804,37.3886,4609.0
2017-07-19 14:35:00,45.44,45.46,45.44,45.45,14002.0,37.3804,37.3969,37.3804,37.3886,14002.0
2017-07-19 14:40:00,45.45,45.46,45.45,45.46,14940.0,37.3886,37.3969,37.3886,37.3969,14940.0
2017-07-19 14:45:00,45.45,45.47,45.44,45.46,26984.0,37.3886,37.4051,37.3804,37.3969,26984.0
2017-07-19 14:50:00,45.47,45.48,45.46,45.47,14636.0,37.4051,37.4133,37.3969,37.4051,14636.0
2017-07-19 14:55:00,45.48,45.54,45.47,45.54,22135.0,37.4133,37.4627,37.4051,37.4627,22135.0
2017-07-19 15:00:00,45.54,45.57,45.54,45.57,29727.0,37.4627,37.4874,37.4627,37.4874,29727.0
2017-07-19 15:05:00,45.56,45.6,45.56,45.59,25813.0,37.4791,37.512,37.4791,37.5038,25813.0
2017-07-19 15:10:00,45.59,45.6,45.58,45.59,16642.0,37.5038,37.512,37.4956,37.5038,16642.0
2017-07-19 15:15:00,45.59,45.61,45.59,45.61,18009.0,37.5038,37.5203,37.5038,37.5203,18009.0
2017-07-19 15:20:00,45.61,45.64,45.6,45.64,22179.0,37.5203,37.5449,37.512,37.5449,22179.0
2017-07-19 15:25:00,45.64,45.65,45.61,45.62,23838.0,37.5449,37.5532,37.5203,37.5285,23838.0
2017-07-19 15:30:00,45.62,45.66,45.61,45.66,24886.0,37.5285,37.5614,37.5203,37.5614,24886.0
2017-07-19 15:35:00,45.66,45.66,45.57,45.57,34224.0,37.5614,37.5614,37.4874,37.4874,34224.0
2017-07-19 15:40:00,45.58,45.59,45.56,45.59,35659.0,37.4956,37.5038,37.4791,37.5038,35659.0
2017-07-19 15:45:00,45.59,45.65,45.58,45.65,91138.0,37.5038,37.5532,37.4956,37.5532,91138.0
2017-07-19 15:50:00,45.65,45.66,45.61,45.63,86877.0,37.5532,37.5614,37.5203,37.5367,86877.0
2017-07-19 15:55:00,45.63,45.67,45.62,45.66,211788.0,37.5367,37.5696,37.5285,37.5614,211788.0
2017-07-20 09:30:00,45.67,45.77,45.56,45.76,26638.0,37.5696,37.6519,37.4791,37.6437,26638.0
2017-07-20 09:35:00,45.76,45.76,45.63,45.65,13851.0,37.6437,37.6437,37.5367,37.5532,13851.0
2017-07-20 09:40:00,45.65,45.78,45.64,45.78,22150.0,37.5532,37.6601,37.5449,37.6601,22150.0
2017-07-20 09:45:00,45.79,45.88,45.74,45.84,39457.0,37.6683,37.7424,37.6272,37.7095,39457.0
2017-07-20 09:50:00,45.84,45.93,45.83,45.91,23785.0,37.7095,37.7835,37.7012,37.7671,23785.0
2017-07-20 09:55:00,45.91,45.94,45.89,45.91,9318.0,37.7671,37.7917,37.7506,37.7671,9318.0
2017-07-20 10:00:00,45.91,45.93,45.86,45.86,15965.0,37.7671,37.7835,37.7259,37.7259,15965.0
2017-07-20 10:05:00,45.86,45.88,45.83,45.84,14127.0,37.7259,37.7424,37.7012,37.7095,14127.0
2017-07-20 10:10:00,45.84,45.89,45.83,45.86,20412.0,37.7095,37.7506,37.7012,37.7259,20412.0
2017-07-20 10:15:00,45.86,45.86,45.79,45.79,11035.0,37.7259,37.7259,37.6683,37.6683,11035.0
2017-07-20 10:20:00,45.79,45.83,45.78,45.83,61789.0,37.6683,37.7012,37.6601,37.7012,61789.0
2017-07-20 10:25:00,45.83,45.84,45.77,45.77,4524.0,37.7012,37.7095,37.6519,37.6519,4524.0
2017-07-20 10:30:00,45.76,45.76,45.65,45.73,28945.0,37.6437,37.6437,37.5532,37.619,28945.0
2017-07-20 10:35:00,45.72,45.74,45.64,45.66,30038.0,37.6108,37.6272,37.5449,37.5614,30038.0
2017-07-20 10:40:00,45.66,45.67,45.6,45.62,24871.0,37.5614,37.5696,37.512,37.5285,24871.0
2017-07-20 10:45:00,45.62,45.75,45.62,45.74,21394.0,37.5285,37.6354,37.5285,37.6272,21394.0
2017-07-20 10:50:00,45.74,45.79,45.73,45.74,16444.0,37.6272,37.6683,37.619,37.6272,16444.0
2017-07-20 10:55:00,45.74,45.77,45.72,45.76,10082.0,37.6272,37.6519,37.6108,37.6437,10082.0
2017-07-20 11:00:00,45.76,45.86,45.76,45.85,35703.0,37.6437,37.7259,37.6437,37.7177,35703.0
2017-07-20 11:05:00,45.86,45.88,45.82,45.82,18370.0,37.7259,37.7424,37.693,37.693,18370.0
2017-07-20 11:10:00,45.82,45.85,45.81,45.82,12263.0,37.693,37.7177,37.6848,37.693,12263.0
2017-07-20 11:15:00,45.81,45.83,45.76,45.76,12188.0,37.6848,37.7012,37.6437,37.6437,12188.0
2017-07-20 11:20:00,45.76,45.77,45.74,45.75,14376.0,37.6437,37.6519,37.6272,37.6354,14376.0
2017-07-20 11:25:00,45.75,45.78,45.74,45.77,14346.0,37.6354,37.6601,37.6272,37.6519,14346.0
2017-07-20 11:30:00,45.77,45.78,45.75,45.75,6820.0,37.6519,37.6601,37.6354,37.6354,6820.0
2017-07-20 11:35:00,45.76,45.83,45.75,45.83,114899.0,37.6437,37.7012,37.6354,37.7012,114899.0
2017-07-20 11:40:00,45.83,45.84,45.79,45.84,26196.0,37.7012,37.7095,37.6683,37.7095,26196.0
2017-07-20 11:45:00,45.83,45.84,45.81,45.84,24392.0,37.7012,37.7095,37.6848,37.7095,24392.0
2017-07-20 11:50:00,45.84,45.86,45.82,45.83,31379.0,37.7095,37.7259,37.693,37.7012,31379.0
2017-07-20 11:55:00,45.82,45.89,45.82,45.89,47253.0,37.693,37.7506,37.693,37.7506,47253.0
2017-07-20 12:00:00,45.88,45.91,45.87,45.88,16632.0,37.7424,37.7671,37.7342,37.7424,16632.0
2017-07-20 12:05:00,45.88,45.9,45.88,45.89,6204.0,37.7424,37.7588,37.7424,37.7506,6204.0
2017-07-20 12:10:00,45.89,45.93,45.89,45.91,16906.0,37.7506,37.7835,37.7506,37.7671,16906.0
2017-07-20 12:15:00,45.91,46.0,45.9,46.0,16002.0,37.7671,37.8411,37.7588,37.8411,16002.0
2017-07-20 12:20:00,45.99,46.11,45.99,46.08,118564.0,37.8329,37.9316,37.8329,37.9069,118564.0
2017-07-20 12:25:00,46.08,46.11,46.08,46.1,16888.0,37.9069,37.9316,37.9069,37.9234,16888.0
2017-07-20 12:30:00,46.11,46.13,46.05,46.06,33508.0,37.9316,37.948,37.8822,37.8905,33508.0
2017-07-20 12:35:00,46.07,46.07,46.03,46.05,18191.0,37.8987,37.8987,37.8658,37.8822,18191.0
2017-07-20 12:40:00,46.05,46.05,46.02,46.03,8167.0,37.8822,37.8822,37.8575,37.8658,8167.0
2017-07-20 12:45:00,46.03,46.1,46.03,46.08,9788.0,37.8658,37.9234,37.8658,37.9069,9788.0
2017-07-20 12:50:00,46.09,46.1,46.07,46.08,7478.0,37.9151,37.9234,37.8987,37.9069,7478.0
2017-07-20 12:55:00,46.08,46.08,46.04,46.05,9012.0,37.9069,37.9069,37.874,37.8822,9012.0
2017-07-20 13:00:00,46.05,46.12,46.05,46.09,32616.0,37.8822,37.9398,37.8822,37.9151,32616.0
2017-07-20 13:05:00,46.09,46.19,46.08,46.17,33608.0,37.9151,37.9974,37.9069,37.9809,33608.0
2017-07-20 13:10:00,46.17,46.2,46.16,46.17,21959.0,37.9809,38.0056,37.9727,37.9809,21959.0
2017-07-20 13:15:00,46.17,46.2,46.16,46.19,17689.0,37.9809,38.0056,37.9727,37.9974,17689.0
2017-07-20 13:20:00,46.19,46.2,46.16,46.16,10066.0,37.9974,38.0056,37.9727,37.9727,10066.0
2017-07-20 13:25:00,46.16,46.21,46.16,46.2,20197.0,37.9727,38.0138,37.9727,38.0056,20197.0
2017-07-20 13:30:00,46.2,46.2,46.18,46.2,4747.0,38.0056,38.0056,37.9892,38.0056,4747.0
2017-07-20 13:35:00,46.2,46.24,46.2,46.24,18686.0,38.0056,38.0385,38.0056,38.0385,18686.0
2017-07-20 13:40:00,46.24,46.26,46.23,46.25,14948.0,38.0385,38.055,38.0303,38.0468,14948.0
2017-07-20 13:45:00,46.24,46.28,46.23,46.27,19291.0,38.0385,38.0714,38.0303,38.0632,19291.0
2017-07-20 13:50:00,46.28,46.34,46.27,46.32,66532.0,38.0714,38.1208,38.0632,38.1043,66532.0
2017-07-20 13:55:00,46.32,46.32,46.25,46.25,29180.0,38.1043,38.1043,38.0468,38.0468,29180.0
2017-07-20 14:00:00,46.26,46.3,46.23,46.25,34306.0,38.055,38.0879,38.0303,38.0468,34306.0
2017-07-20 14:05:00,46.25,46.3,46.25,46.29,22140.0,38.0468,38.0879,38.0468,38.0797,22140.0
2017-07-20 14:10:00,46.29,46.32,46.29,46.32,17017.0,38.0797,38.1043,38.0797,38.1043,17017.0
2017-07-20 14:15:00,46.32,46.36,46.31,46.34,27033.0,38.1043,38.1372,38.0961,38.1208,27033.0
2017-07-20 14:20:00,46.34,46.35,46.3,46.32,27858.0,38.1208,38.129,38.0879,38.1043,27858.0
2017-07-20 14:25:00,46.32,46.36,46.32,46.34,27626.0,38.1043,38.1372,38.1043,38.1208,27626.0
2017-07-20 14:30:00,46.34,46.36,46.32,46.36,13104.0,38.1208,38.1372,38.1043,38.1372,13104.0
2017-07-20 14:35:00,46.36,46.41,46.34,46.36,58988.0,38.1372,38.1784,38.1208,38.1372,58988.0
2017-07-20 14:40:00,46.36,46.39,46.35,46.37,22184.0,38.1372,38.1619,38.129,38.1455,22184.0
2017-07-20 14:45:00,46.38,46.4,46.35,46.35,21837.0,38.1537,38.1701,38.129,38.129,21837.0
2017-07-20 14:50:00,46.36,46.39,46.35,46.38,33225.0,38.1372,38.1619,38.129,38.1537,33225.0
2017-07-20 14:55:00,46.38,46.38,46.35,46.38,26359.0,38.1537,38.1537,38.129,38.1537,26359.0
2017-07-20 15:00:00,46.38,46.43,46.36,46.36,66080.0,38.1537,38.1948,38.1372,38.1372,66080.0
2017-07-20 15:05:00,46.36,46.39,46.35,46.37,49915.0,38.1372,38.1619,38.129,38.1455,49915.0
2017-07-20 15:10:00,46.36,46.4,46.35,46.36,20222.0,38.1372,38.1701,38.129,38.1372,20222.0
2017-07-20 15:15:00,46.37,46.4,46.36,46.39,29375.0,38.1455,38.1701,38.1372,38.1619,29375.0
2017-07-20 15:20:00,46.39,46.41,46.36,46.4,24755.0,38.1619,38.1784,38.1372,38.1701,24755.0
2017-07-20 15:25:00,46.41,46.42,46.4,46.42,16296.0,38.1784,38.1866,38.1701,38.1866,16296.0
2017-07-20 15:30:00,46.41,46.44,46.41,46.42,56962.0,38.1784,38.2031,38.1784,38.1866,56962.0
2017-07-20 15:35:00,46.42,46.44,46.4,46.4,70406.0,38.1866,38.2031,38.1701,38.1701,70406.0
2017-07-20 15:40:00,46.4,46.44,46.38,46.43,83718.0,38.1701,38.2031,38.1537,38.1948,83718.0
2017-07-20 15:45:00,46.43,46.43,46.4,46.43,57948.0,38.1948,38.1948,38.1701,38.1948,57948.0
2017-07-20 15:50:00,46.42,46.49,46.41,46.47,157775.0,38.1866,38.2442,38.1784,38.2277,157775.0
2017-07-20 15:55:00,46.46,46.53,46.44,46.49,352316.0,38.2195,38.2771,38.2031,38.2442,352316.0
2017-07-21 09:30:00,46.38,46.46,46.35,46.41,211987.0,38.1537,38.2195,38.129,38.1784,211987.0
2017-07-21 09:35:00,46.41,46.41,46.32,46.38,26987.0,38.1784,38.1784,38.1043,38.1537,26987.0
2017-07-21 09:40:00,46.38,46.42,46.35,46.42,55602.0,38.1537,38.1866,38.129,38.1866,55602.0
2017-07-21 09:45:00,46.41,46.41,46.3,46.4,31600.0,38.1784,38.1784,38.0879,38.1701,31600.0
2017-07-21 09:50:00,46.4,46.4,46.3,46.31,18670.0,38.1701,38.1701,38.0879,38.0961,18670.0
2017-07-21 09:55:00,46.32,46.37,46.32,46.34,26157.0,38.1043,38.1455,38.1043,38.1208,26157.0
2017-07-21 10:00:00,46.34,46.36,46.33,46.33,19944.0,38.1208,38.1372,38.1126,38.1126,19944.0
2017-07-21 10:05:00,46.34,46.34,46.31,46.31,33493.0,38.1208,38.1208,38.0961,38.0961,33493.0
2017-07-21 10:10:00,46.32,46.37,46.32,46.35,50500.0,38.1043,38.1455,38.1043,38.129,50500.0
2017-07-21 10:15:00,46.35,46.39,46.34,46.35,25626.0,38.129,38.1619,38.1208,38.129,25626.0
2017-07-21 10:20:00,46.34,46.37,46.33,46.37,32697.0,38.1208,38.1455,38.1126,38.1455,32697.0
2017-07-21 10:25:00,46.36,46.37,46.34,46.34,16199.0,38.1372,38.1455,38.1208,38.1208,16199.0
2017-07-21 10:30:00,46.34,46.36,46.32,46.36,55887.0,38.1208,38.1372,38.1043,38.1372,55887.0
2017-07-21 10:35:00,46.36,46.36,46.33,46.34,35967.0,38.1372,38.1372,38.1126,38.1208,35967.0
2017-07-21 10:40:00,46.34,46.34,46.28,46.34,122438.0,38.1208,38.1208,38.0714,38.1208,122438.0
2017-07-21 10:45:00,46.34,46.35,46.31,46.32,89249.0,38.1208,38.129,38.0961,38.1043,89249.0
2017-07-21 10:50:00,46.33,46.34,46.23,46.26,28029.0,38.1126,38.1208,38.0303,38.055,28029.0
2017-07-21 10:55:00,46.26,46.27,46.24,46.26,21395.0,38.055,38.0632,38.0385,38.055,21395.0
2017-07-21 11:00:00,46.26,46.27,46.21,46.22,21212.0,38.055,38.0632,38.0138,38.0221,21212.0
2017-07-21 11:05:00,46.21,46.24,46.21,46.23,39212.0,38.0138,38.0385,38.0138,38.0303,39212.0
2017-07-21 11:10:00,46.23,46.28,46.22,46.28,18921.0,38.0303,38.0714,38.0221,38.0714,18921.0
2017-07-21 11:15:00,46.28,46.28,46.24,46.27,11307.0,38.0714,38.0714,38.0385,38.0632,11307.0
2017-07-21 11:20:00,46.27,46.28,46.23,46.23,16455.0,38.0632,38.0714,38.0303,38.0303,16455.0
2017-07-21 11:25:00,46.23,46.24,46.22,46.23,9744.0,38.0303,38.0385,38.0221,38.0303,9744.0
2017-07-21 11:30:00,46.23,46.24,46.22,46.24,29673.0,38.0303,38.0385,38.0221,38.0385,29673.0
2017-07-21 11:35:00,46.24,46.31,46.23,46.3,62819.0,38.0385,38.0961,38.0303,38.0879,62819.0
2017-07-21 11:40:00,46.3,46.36,46.3,46.34,59894.0,38.0879,38.1372,38.0879,38.1208,59894.0
2017-07-21 11:45:00,46.34,46.37,46.31,46.32,29638.0,38.1208,38.1455,38.0961,38.1043,29638.0
2017-07-21 11:50:00,46.32,46.35,46.32,46.33,29296.0,38.1043,38.129,38.1043,38.1126,29296.0
2017-07-21 11:55:00,46.33,46.34,46.29,46.31,21340.0,38.1126,38.1208,38.0797,38.0961,21340.0
2017-07-21 12:00:00,46.31,46.33,46.28,46.28,16757.0,38.0961,38.1126,38.0714,38.0714,16757.0
2017-07-21 12:05:00,46.29,46.3,46.27,46.3,14562.0,38.0797,38.0879,38.0632,38.0879,14562.0
2017-07-21 12:10:00,46.29,46.3,46.27,46.27,13316.0,38.0797,38.0879,38.0632,38.0632,13316.0
2017-07-21 12:15:00,46.28,46.31,46.27,46.28,14526.0,38.0714,38.0961,38.0632,38.0714,14526.0
2017-07-21 12:20:00,46.28,46.31,46.28,46.29,8894.0,38.0714,38.0961,38.0714,38.0797,8894.0
2017-07-21 12:25:00,46.28,46.3,46.26,46.29,17747.0,38.0714,38.0879,38.055,38.0797,17747.0
2017-07-21 12:30:00,46.28,46.29,46.24,46.27,11609.0,38.0714,38.0797,38.0385,38.0632,11609.0
2017-07-21 12:35:00,46.28,46.28,46.25,46.26,8390.0,38.0714,38.0714,38.0468,38.055,8390.0
2017-07-21 12:40:00,46.26,46.29,46.25,46.29,13761.0,38.055,38.0797,38.0468,38.0797,13761.0
2017-07-21 12:45:00,46.28,46.32,46.28,46.32,14941.0,38.0714,38.1043,38.0714,38.1043,14941.0
2017-07-21 12:50:00,46.31,46.32,46.3,46.3,11465.0,38.0961,38.1043,38.0879,38.0879,11465.0
2017-07-21 12:55:00,46.3,46.32,46.29,46.32,28039.0,38.0879,38.1043,38.0797,38.1043,28039.0
2017-07-21 13:00:00,46.31,46.37,46.31,46.36,34327.0,38.0961,38.1455,38.0961,38.1372,34327.0
2017-07-21 13:05:00,46.37,46.38,46.36,46.36,20370.0,38.1455,38.1537,38.1372,38.1372,20370.0
2017-07-21 13:10:00,46.36,46.36,46.33,46.33,10712.0,38.1372,38.1372,38.1126,38.1126,10712.0
2017-07-21 13:15:00,46.33,46.36,46.32,46.36,13986.0,38.1126,38.1372,38.1043,38.1372,13986.0
2017-07-21 13:20:00,46.36,46.37,46.33,46.33,7650.0,38.1372,38.1455,38.1126,38.1126,7650.0
2017-07-21 13:25:00,46.32,46.33,46.3,46.32,10838.0,38.1043,38.1126,38.0879,38.1043,10838.0
2017-07-21 13:30:00,46.33,46.34,46.31,46.34,10168.0,38.1126,38.1208,38.0961,38.1208,10168.0
2017-07-21 13:35:00,46.34,46.37,46.33,46.35,12818.0,38.1208,38.1455,38.1126,38.129,12818.0
2017-07-21 13:40:00,46.34,46.36,46.32,46.33,13729.0,38.1208,38.1372,38.1043,38.1126,13729.0
2017-07-21 13:45:00,46.32,46.34,46.31,46.33,15726.0,38.1043,38.1208,38.0961,38.1126,15726.0
2017-07-21 13:50:00,46.33,46.33,46.3,46.3,7499.0,38.1126,38.1126,38.0879,38.0879,7499.0
2017-07-21 13:55:00,46.31,46.31,46.29,46.31,7115.0,38.0961,38.0961,38.0797,38.0961,7115.0
2017-07-21 14:00:00,46.31,46.34,46.31,46.33,11663.0,38.0961,38.1208,38.0961,38.1126,11663.0
2017-07-21 14:05:00,46.33,46.36,46.32,46.36,17400.0,38.1126,38.1372,38.1043,38.1372,17400.0
2017-07-21 14:10:00,46.36,46.36,46.31,46.31,16378.0,38.1372,38.1372,38.0961,38.0961,16378.0
2017-07-21 14:15:00,46.32,46.36,46.31,46.33,13405.0,38.1043,38.1372,38.0961,38.1126,13405.0
2017-07-21 14:20:00,46.34,46.35,46.32,46.35,16713.0,38.1208,38.129,38.1043,38.129,16713.0
2017-07-21 14:25:00,46.35,46.35,46.31,46.32,10240.0,38.129,38.129,38.0961,38.1043,10240.0
2017-07-21 14:30:00,46.32,46.33,46.32,46.33,4466.0,38.1043,38.1126,38.1043,38.1126,4466.0
2017-07-21 14:35:00,46.32,46.33,46.28,46.28,17224.0,38.1043,38.1126,38.0714,38.0714,17224.0
2017-07-21 14:40:00,46.29,46.35,46.28,46.34,25785.0,38.0797,38.129,38.0714,38.1208,25785.0
2017-07-21 14:45:00,46.35,46.35,46.33,46.35,18522.0,38.129,38.129,38.1126,38.129,18522.0
2017-07-21 14:50:00,46.35,46.35,46.31,46.32,17387.0,38.129,38.129,38.0961,38.1043,17387.0
2017-07-21 14:55:00,46.32,46.33,46.3,46.3,12358.0,38.1043,38.1126,38.0879,38.0879,12358.0
2017-07-21 15:00:00,46.31,46.33,46.3,46.31,17662.0,38.0961,38.1126,38.0879,38.0961,17662.0
2017-07-21 15:05:00,46.32,46.32,46.29,46.3,20403.0,38.1043,38.1043,38.0797,38.0879,20403.0
2017-07-21 15:10:00,46.31,46.32,46.3,46.3,14203.0,38.0961,38.1043,38.0879,38.0879,14203.0
2017-07-21 15:15:00,46.3,46.34,46.3,46.34,28620.0,38.0879,38.1208,38.0879,38.1208,28620.0
2017-07-21 15:20:00,46.34,46.34,46.32,46.32,12977.0,38.1208,38.1208,38.1043,38.1043,12977.0
2017-07-21 15:25:00,46.32,46.34,46.3,46.31,48213.0,38.1043,38.1208,38.0879,38.0961,48213.0
2017-07-21 15:30:00,46.31,46.37,46.3,46.37,38124.0,38.0961,38.1455,38.0879,38.1455,38124.0
2017-07-21 15:35:00,46.37,46.38,46.36,46.38,38149.0,38.1455,38.1537,38.1372,38.1537,38149.0
2017-07-21 15:40:00,46.38,46.4,46.35,46.35,43025.0,38.1537,38.1701,38.129,38.129,43025.0
2017-07-21 15:45:00,46.34,46.41,46.34,46.41,57376.0,38.1208,38.1784,38.1208,38.1784,57376.0
2017-07-21 15:50:00,46.41,46.41,46.38,46.4,89525.0,38.1784,38.1784,38.1537,38.1701,89525.0
2017-07-21 15:55:00,46.4,46.4,46.36,46.38,214429.0,38.1701,38.1701,38.1372,38.1537,214429.0
2017-07-24 09:30:00,46.42,46.48,46.42,46.45,27437.0,38.1866,38.236,38.1866,38.2113,27437.0
2017-07-24 09:35:00,46.45,46.46,46.36,46.39,13568.0,38.2113,38.2195,38.1372,38.1619,13568.0
2017-07-24 09:40:00,46.41,46.44,46.39,46.42,13100.0,38.1784,38.2031,38.1619,38.1866,13100.0
2017-07-24 09:45:00,46.41,46.42,46.38,46.4,18332.0,38.1784,38.1866,38.1537,38.1701,18332.0
2017-07-24 09:50:00,46.4,46.46,46.4,46.46,10920.0,38.1701,38.2195,38.1701,38.2195,10920.0
2017-07-24 09:55:00,46.47,46.55,46.46,46.53,16397.0,38.2277,38.2935,38.2195,38.2771,16397.0
2017-07-24 10:00:00,46.54,46.62,46.54,46.59,34899.0,38.2853,38.3511,38.2853,38.3264,34899.0
2017-07-24 10:05:00,46.58,46.59,46.53,46.54,13861.0,38.3182,38.3264,38.2771,38.2853,13861.0
2017-07-24 10:10:00,46.53,46.56,46.52,46.55,13033.0,38.2771,38.3018,38.2689,38.2935,13033.0
2017-07-24 10:15:00,46.56,46.56,46.54,46.55,5031.0,38.3018,38.3018,38.2853,38.2935,5031.0
2017-07-24 10:20:00,46.55,46.55,46.54,46.55,2600.0,38.2935,38.2935,38.2853,38.2935,2600.0
2017-07-24 10:25:00,46.55,46.57,46.52,46.56,26412.0,38.2935,38.31,38.2689,38.3018,26412.0
2017-07-24 10:30:00,46.56,46.61,46.56,46.59,13251.0,38.3018,38.3429,38.3018,38.3264,13251.0
2017-07-24 10:35:00,46.59,46.59,46.53,46.54,18023.0,38.3264,38.3264,38.2771,38.2853,18023.0
2017-07-24 10:40:00,46.54,46.55,46.53,46.53,11145.0,38.2853,38.2935,38.2771,38.2771,11145.0
2017-07-24 10:45:00,46.53,46.53,46.5,46.51,16528.0,38.2771,38.2771,38.2524,38.2606,16528.0
2017-07-24 10:50:00,46.5,46.51,46.46,46.46,8713.0,38.2524,38.2606,38.2195,38.2195,8713.0
2017-07-24 10:55:00,46.46,46.48,46.43,46.43,14455.0,38.2195,38.236,38.1948,38.1948,14455.0
2017-07-24 11:00:00,46.44,46.5,46.43,46.5,14203.0,38.2031,38.2524,38.1948,38.2524,14203.0
2017-07-24 11:05:00,46.5,46.5,46.48,46.48,9900.0,38.2524,38.2524,38.236,38.236,9900.0
2017-07-24 11:10:00,46.49,46.52,46.49,46.52,18852.0,38.2442,38.2689,38.2442,38.2689,18852.0
2017-07-24 11:15:00,46.51,46.52,46.51,46.51,6129.0,38.2606,38.2689,38.2606,38.2606,6129.0
2017-07-24 11:20:00,46.52,46.52,46.47,46.51,69334.0,38.2689,38.2689,38.2277,38.2606,69334.0
2017-07-24 11:25:00,46.5,46.56,46.49,46.55,8784.0,38.2524,38.3018,38.2442,38.2935,8784.0
2017-07-24 11:30:00,46.55,46.58,46.54,46.58,7021.0,38.2935,38.3182,38.2853,38.3182,7021.0
2017-07-24 11:35:00,46.58,46.58,46.52,46.53,13317.0,38.3182,38.3182,38.2689,38.2771,13317.0
2017-07-24 11:40:00,46.53,46.54,46.52,46.54,7981.0,38.2771,38.2853,38.2689,38.2853,7981.0
2017-07-24 11:45:00,46.55,46.57,46.54,46.55,9013.0,38.2935,38.31,38.2853,38.2935,9013.0
2017-07-24 11:50:00,46.55,46.58,46.54,46.58,8853.0,38.2935,38.3182,38.2853,38.3182,8853.0
2017-07-24 11:55:00,46.58,46.58,46.56,46.56,8846.0,38.3182,38.3182,38.3018,38.3018,8846.0
2017-07-24 12:00:00,46.57,46.6,46.56,46.59,28452.0,38.31,38.3347,38.3018,38.3264,28452.0
2017-07-24 12:05:00,46.59,46.61,46.58,46.59,13749.0,38.3264,38.3429,38.3182,38.3264,13749.0
2017-07-24 12:10:00,46.59,46.61,46.58,46.61,8950.0,38.3264,38.3429,38.3182,38.3429,8950.0
2017-07-24 12:15:00,46.61,46.64,46.61,46.64,18969.0,38.3429,38.3676,38.3429,38.3676,18969.0
2017-07-24 12:20:00,46.64,46.65,46.63,46.63,15289.0,38.3676,38.3758,38.3594,38.3594,15289.0
2017-07-24 12:25:00,46.63,46.65,46.62,46.65,9393.0,38.3594,38.3758,38.3511,38.3758,9393.0
2017-07-24 12:30:00,46.64,46.65,46.62,46.62,5252.0,38.3676,38.3758,38.3511,38.3511,5252.0
2017-07-24 12:35:00,46.61,46.62,46.58,46.59,6811.0,38.3429,38.3511,38.3182,38.3264,6811.0
2017-07-24 12:40:00,46.59,46.59,46.56,46.56,6795.0,38.3264,38.3264,38.3018,38.3018,6795.0
2017-07-24 12:45:00,46.57,46.59,46.57,46.58,7544.0,38.31,38.3264,38.31,38.3182,7544.0
2017-07-24 12:50:00,46.57,46.6,46.57,46.6,6401.0,38.31,38.3347,38.31,38.3347,6401.0
2017-07-24 12:55:00,46.59,46.61,46.59,46.6,7936.0,38.3264,38.3429,38.3264,38.3347,7936.0
2017-07-24 13:00:00,46.6,46.61,46.59,46.6,7834.0,38.3347,38.3429,38.3264,38.3347,7834.0
2017-07-24 13:05:00,46.61,46.62,46.6,46.61,7614.0,38.3429,38.3511,38.3347,38.3429,7614.0
2017-07-24 13:10:00,46.6,46.62,46.59,46.6,12500.0,38.3347,38.3511,38.3264,38.3347,12500.0
2017-07-24 13:15:00,46.6,46.62,46.59,46.61,7500.0,38.3347,38.3511,38.3264,38.3429,7500.0
2017-07-24 13:20:00,46.62,46.65,46.61,46.63,14008.0,38.3511,38.3758,38.3429,38.3594,14008.0
2017-07-24 13:25:00,46.62,46.65,46.62,46.65,22234.0,38.3511,38.3758,38.3511,38.3758,22234.0
2017-07-24 13:30:00,46.64,46.64,46.59,46.59,7352.0,38.3676,38.3676,38.3264,38.3264,7352.0
2017-07-24 13:35:00,46.59,46.6,46.59,46.59,2500.0,38.3264,38.3347,38.3264,38.3264,2500.0
2017-07-24 13:40:00,46.6,46.62,46.59,46.62,10901.0,38.3347,38.3511,38.3264,38.3511,10901.0
2017-07-24 13:45:00,46.62,46.62,46.61,46.62,7059.0,38.3511,38.3511,38.3429,38.3511,7059.0
2017-07-24 13:50:00,46.63,46.65,46.62,46.63,24073.0,38.3594,38.3758,38.3511,38.3594,24073.0
2017-07-24 13:55:00,46.64,46.66,46.63,46.63,10104.0,38.3676,38.384,38.3594,38.3594,10104.0
2017-07-24 14:00:00,46.63,46.65,46.63,46.64,6100.0,38.3594,38.3758,38.3594,38.3676,6100.0
2017-07-24 14:05:00,46.64,46.67,46.63,46.66,8181.0,38.3676,38.3923,38.3594,38.384,8181.0
2017-07-24 14:10:00,46.67,46.7,46.66,46.7,18856.0,38.3923,38.4169,38.384,38.4169,18856.0
2017-07-24 14:15:00,46.7,46.7,46.68,46.7,9800.0,38.4169,38.4169,38.4005,38.4169,9800.0
2017-07-24 14:20:00,46.7,46.76,46.7,46.76,17706.0,38.4169,38.4663,38.4169,38.4663,17706.0
2017-07-24 14:25:00,46.76,46.78,46.75,46.77,30855.0,38.4663,38.4827,38.4581,38.4745,30855.0
2017-07-24 14:30:00,46.76,46.77,46.76,46.77,6241.0,38.4663,38.4745,38.4663,38.4745,6241.0
2017-07-24 14:35:00,46.77,46.77,46.76,46.76,3800.0,38.4745,38.4745,38.4663,38.4663,3800.0
2017-07-24 14:40:00,46.77,46.78,46.75,46.78,17566.0,38.4745,38.4827,38.4581,38.4827,17566.0
2017-07-24 14:45:00,46.78,46.8,46.77,46.8,9906.0,38.4827,38.4992,38.4745,38.4992,9906.0
2017-07-24 14:50:00,46.8,46.8,46.79,46.8,8158.0,38.4992,38.4992,38.491,38.4992,8158.0
2017-07-24 14:55:00,46.8,46.8,46.77,46.77,21440.0,38.4992,38.4992,38.4745,38.4745,21440.0
2017-07-24 15:00:00,46.78,46.84,46.77,46.84,25553.0,38.4827,38.5321,38.4745,38.5321,25553.0
2017-07-24 15:05:00,46.84,46.84,46.83,46.84,10314.0,38.5321,38.5321,38.5239,38.5321,10314.0
2017-07-24 15:10:00,46.84,46.84,46.81,46.83,31660.0,38.5321,38.5321,38.5074,38.5239,31660.0
2017-07-24 15:15:00,46.84,46.88,46.83,46.88,25528.0,38.5321,38.565,38.5239,38.565,25528.0
2017-07-24 15:20:00,46.87,46.88,46.84,46.84,15681.0,38.5568,38.565,38.5321,38.5321,15681.0
2017-07-24 15:25:00,46.85,46.88,46.84,46.87,33911.0,38.5403,38.565,38.5321,38.5568,33911.0
2017-07-24 15:30:00,46.86,46.88,46.86,46.88,18844.0,38.5486,38.565,38.5486,38.565,18844.0
2017-07-24 15:35:00,46.88,46.88,46.85,46.85,34421.0,38.565,38.565,38.5403,38.5403,34421.0
2017-07-24 15:40:00,46.86,46.86,46.83,46.84,16623.0,38.5486,38.5486,38.5239,38.5321,16623.0
2017-07-24 15:45:00,46.83,46.85,46.8,46.8,67013.0,38.5239,38.5403,38.4992,38.4992,67013.0
2017-07-24 15:50:00,46.81,46.82,46.77,46.8,63215.0,38.5074,38.5157,38.4745,38.4992,63215.0
2017-07-24 15:55:00,46.8,46.82,46.78,46.79,262535.0,38.4992,38.5157,38.4827,38.491,262535.0
2017-07-25 09:30:00,47.12,47.18,46.99,47.0,45786.0,38.7624,38.8118,38.6555,38.6637,45786.0
2017-07-25 09:35:00,46.97,47.04,46.93,46.95,19651.0,38.639,38.6966,38.6061,38.6226,19651.0
2017-07-25 09:40:00,46.95,46.95,46.86,46.87,37831.0,38.6226,38.6226,38.5486,38.5568,37831.0
2017-07-25 09:45:00,46.87,46.95,46.86,46.87,15125.0,38.5568,38.6226,38.5486,38.5568,15125.0
2017-07-25 09:50:00,46.87,46.97,46.86,46.94,21206.0,38.5568,38.639,38.5486,38.6144,21206.0
2017-07-25 09:55:00,46.91,46.91,46.85,46.85,7193.0,38.5897,38.5897,38.5403,38.5403,7193.0
2017-07-25 10:00:00,46.85,46.86,46.79,46.81,9291.0,38.5403,38.5486,38.491,38.5074,9291.0
2017-07-25 10:05:00,46.81,46.82,46.75,46.75,10050.0,38.5074,38.5157,38.4581,38.4581,10050.0
2017-07-25 10:10:00,46.76,46.76,46.72,46.75,10813.0,38.4663,38.4663,38.4334,38.4581,10813.0
2017-07-25 10:15:00,46.74,46.75,46.69,46.74,20861.0,38.4498,38.4581,38.4087,38.4498,20861.0
2017-07-25 10:20:00,46.73,46.76,46.73,46.74,15101.0,38.4416,38.4663,38.4416,38.4498,15101.0
2017-07-25 10:25:00,46.74,46.75,46.71,46.72,28098.0,38.4498,38.4581,38.4252,38.4334,28098.0
2017-07-25 10:30:00,46.71,46.74,46.68,46.72,21352.0,38.4252,38.4498,38.4005,38.4334,21352.0
2017-07-25 10:35:00,46.73,46.75,46.71,46.73,19848.0,38.4416,38.4581,38.4252,38.4416,19848.0
2017-07-25 10:40:00,46.73,46.73,46.72,46.73,12600.0,38.4416,38.4416,38.4334,38.4416,12600.0
2017-07-25 10:45:00,46.72,46.75,46.72,46.75,17226.0,38.4334,38.4581,38.4334,38.4581,17226.0
2017-07-25 10:50:00,46.75,46.75,46.71,46.72,12449.0,38.4581,38.4581,38.4252,38.4334,12449.0
2017-07-25 10:55:00,46.72,46.73,46.71,46.73,12808.0,38.4334,38.4416,38.4252,38.4416,12808.0
2017-07-25 11:00:00,46.73,46.74,46.72,46.74,13583.0,38.4416,38.4498,38.4334,38.4498,13583.0
2017-07-25 11:05:00,46.73,46.75,46.72,46.75,12154.0,38.4416,38.4581,38.4334,38.4581,12154.0
2017-07-25 11:10:00,46.75,46.76,46.73,46.74,17451.0,38.4581,38.4663,38.4416,38.4498,17451.0
2017-07-25 11:15:00,46.75,46.75,46.72,46.73,22892.0,38.4581,38.4581,38.4334,38.4416,22892.0
2017-07-25 11:20:00,46.73,46.76,46.73,46.76,11159.0,38.4416,38.4663,38.4416,38.4663,11159.0
2017-07-25 11:25:00,46.77,46.78,46.76,46.78,4948.0,38.4745,38.4827,38.4663,38.4827,4948.0
2017-07-25 11:30:00,46.78,46.78,46.75,46.78,10974.0,38.4827,38.4827,38.4581,38.4827,10974.0
2017-07-25 11:35:00,46.78,46.78,46.75,46.76,11208.0,38.4827,38.4827,38.4581,38.4663,11208.0
2017-07-25 11:40:00,46.76,46.81,46.75,46.81,14781.0,38.4663,38.5074,38.4581,38.5074,14781.0
2017-07-25 11:45:00,46.8,46.81,46.76,46.77,9072.0,38.4992,38.5074,38.4663,38.4745,9072.0
2017-07-25 11:50:00,46.78,46.79,46.76,46.77,8287.0,38.4827,38.491,38.4663,38.4745,8287.0
2017-07-25 11:55:00,46.77,46.79,46.76,46.77,12224.0,38.4745,38.491,38.4663,38.4745,12224.0
2017-07-25 12:00:00,46.77,46.8,46.76,46.8,10406.0,38.4745,38.4992,38.4663,38.4992,10406.0
2017-07-25 12:05:00,46.8,46.81,46.78,46.78,12010.0,38.4992,38.5074,38.4827,38.4827,12010.0
2017-07-25 12:10:00,46.78,46.8,46.76,46.77,17529.0,38.4827,38.4992,38.4663,38.4745,17529.0
2017-07-25 12:15:00,46.77,46.78,46.76,46.78,15259.0,38.4745,38.4827,38.4663,38.4827,15259.0
2017-07-25 12:20:00,46.78,46.78,46.76,46.78,22237.0,38.4827,38.4827,38.4663,38.4827,22237.0
2017-07-25 12:25:00,46.77,46.79,46.77,46.79,8311.0,38.4745,38.491,38.4745,38.491,8311.0
2017-07-25 12:30:00,46.79,46.81,46.79,46.8,5790.0,38.491,38.5074,38.491,38.4992,5790.0
2017-07-25 12:35:00,46.8,46.8,46.78,46.79,5893.0,38.4992,38.4992,38.4827,38.491,5893.0
2017-07-25 12:40:00,46.79,46.79,46.77,46.77,4887.0,38.491,38.491,38.4745,38.4745,4887.0
2017-07-25 12:45:00,46.77,46.8,46.77,46.79,11523.0,38.4745,38.4992,38.4745,38.491,11523.0
2017-07-25 12:50:00,46.8,46.8,46.77,46.78,11225.0,38.4992,38.4992,38.4745,38.4827,11225.0
2017-07-25 12:55:00,46.79,46.79,46.77,46.78,12845.0,38.491,38.491,38.4745,38.4827,12845.0
2017-07-25 13:00:00,46.77,46.79,46.76,46.78,9483.0,38.4745,38.491,38.4663,38.4827,9483.0
2017-07-25 13:05:00,46.79,46.82,46.78,46.81,17628.0,38.491,38.5157,38.4827,38.5074,17628.0
2017-07-25 13:10:00,46.81,46.81,46.79,46.8,6709.0,38.5074,38.5074,38.491,38.4992,6709.0
2017-07-25 13:15:00,46.8,46.81,46.79,46.79,10340.0,38.4992,38.5074,38.491,38.491,10340.0
2017-07-25 13:20:00,46.8,46.81,46.79,46.81,5501.0,38.4992,38.5074,38.491,38.5074,5501.0
2017-07-25 13:25:00,46.81,46.84,46.8,46.83,18963.0,38.5074,38.5321,38.4992,38.5239,18963.0
2017-07-25 13:30:00,46.84,46.89,46.83,46.89,18758.0,38.5321,38.5732,38.5239,38.5732,18758.0
2017-07-25 13:35:00,46.88,46.92,46.87,46.92,18973.0,38.565,38.5979,38.5568,38.5979,18973.0
2017-07-25 13:40:00,46.91,46.91,46.88,46.89,7576.0,38.5897,38.5897,38.565,38.5732,7576.0
2017-07-25 13:45:00,46.88,46.9,46.87,46.88,10766.0,38.565,38.5815,38.5568,38.565,10766.0
2017-07-25 13:50:00,46.88,46.89,46.86,46.88,12015.0,38.565,38.5732,38.5486,38.565,12015.0
2017-07-25 13:55:00,46.88,46.89,46.85,46.86,7756.0,38.565,38.5732,38.5403,38.5486,7756.0
2017-07-25 14:00:00,46.86,46.88,46.85,46.86,19420.0,38.5486,38.565,38.5403,38.5486,19420.0
2017-07-25 14:05:00,46.86,46.87,46.85,46.86,13029.0,38.5486,38.5568,38.5403,38.5486,13029.0
2017-07-25 14:10:00,46.86,46.86,46.84,46.86,18630.0,38.5486,38.5486,38.5321,38.5486,18630.0
2017-07-25 14:15:00,46.85,46.87,46.85,46.86,15118.0,38.5403,38.5568,38.5403,38.5486,15118.0
2017-07-25 14:20:00,46.86,46.89,46.85,46.89,11689.0,38.5486,38.5732,38.5403,38.5732,11689.0
2017-07-25 14:25:00,46.89,46.9,46.88,46.88,12995.0,38.5732,38.5815,38.565,38.565,12995.0
2017-07-25 14:30:00,46.89,46.9,46.88,46.88,26193.0,38.5732,38.5815,38.565,38.565,26193.0
2017-07-25 14:35:00,46.89,46.92,46.88,46.91,16856.0,38.5732,38.5979,38.565,38.5897,16856.0
2017-07-25 14:40:00,46.91,46.93,46.9,46.92,6801.0,38.5897,38.6061,38.5815,38.5979,6801.0
2017-07-25 14:45:00,46.91,46.92,46.88,46.9,11019.0,38.5897,38.5979,38.565,38.5815,11019.0
2017-07-25 14:50:00,46.91,46.92,46.89,46.91,12134.0,38.5897,38.5979,38.5732,38.5897,12134.0
2017-07-25 14:55:00,46.9,46.91,46.9,46.91,3310.0,38.5815,38.5897,38.5815,38.5897,3310.0
2017-07-25 15:00:00,46.91,46.94,46.9,46.93,22199.0,38.5897,38.6144,38.5815,38.6061,22199.0
2017-07-25 15:05:00,46.93,46.96,46.92,46.95,33853.0,38.6061,38.6308,38.5979,38.6226,33853.0
2017-07-25 15:10:00,46.96,46.96,46.93,46.94,31537.0,38.6308,38.6308,38.6061,38.6144,31537.0
2017-07-25 15:15:00,46.93,46.94,46.92,46.93,12895.0,38.6061,38.6144,38.5979,38.6061,12895.0
2017-07-25 15:20:00,46.93,46.94,46.92,46.93,47146.0,38.6061,38.6144,38.5979,38.6061,47146.0
2017-07-25 15:25:00,46.92,46.95,46.92,46.93,31405.0,38.5979,38.6226,38.5979,38.6061,31405.0
2017-07-25 15:30:00,46.94,46.96,46.93,46.96,21398.0,38.6144,38.6308,38.6061,38.6308,21398.0
2017-07-25 15:35:00,46.96,46.96,46.94,46.94,25469.0,38.6308,38.6308,38.6144,38.6144,25469.0
2017-07-25 15:40:00,46.94,46.96,46.93,46.94,23345.0,38.6144,38.6308,38.6061,38.6144,23345.0
2017-07-25 15:45:00,46.94,46.94,46.89,46.91,33362.0,38.6144,38.6144,38.5732,38.5897,33362.0
2017-07-25 15:50:00,46.91,46.91,46.88,46.91,48993.0,38.5897,38.5897,38.565,38.5897,48993.0
2017-07-25 15:55:00,46.91,46.92,46.89,46.91,125398.0,38.5897,38.5979,38.5732,38.5897,125398.0
2017-07-26 09:30:00,46.97,47.0,46.82,46.88,35377.0,38.639,38.6637,38.5157,38.565,35377.0
2017-07-26 09:35:00,46.88,46.95,46.83,46.93,52626.0,38.565,38.6226,38.5239,38.6061,52626.0
2017-07-26 09:40:00,46.94,46.98,46.86,46.89,19274.0,38.6144,38.6473,38.5486,38.5732,19274.0
2017-07-26 09:45:00,46.89,46.9,46.84,46.9,38525.0,38.5732,38.5815,38.5321,38.5815,38525.0
2017-07-26 09:50:00,46.9,46.94,46.86,46.89,19746.0,38.5815,38.6144,38.5486,38.5732,19746.0
2017-07-26 09:55:00,46.89,46.92,46.89,46.9,14338.0,38.5732,38.5979,38.5732,38.5815,14338.0
2017-07-26 10:00:00,46.91,46.98,46.89,46.97,21884.0,38.5897,38.6473,38.5732,38.639,21884.0
2017-07-26 10:05:00,46.98,47.0,46.94,46.95,54412.0,38.6473,38.6637,38.6144,38.6226,54412.0
2017-07-26 10:10:00,46.94,46.94,46.91,46.93,18274.0,38.6144,38.6144,38.5897,38.6061,18274.0
2017-07-26 10:15:00,46.93,46.99,46.92,46.99,26146.0,38.6061,38.6555,38.5979,38.6555,26146.0
2017-07-26 10:20:00,46.99,47.0,46.97,46.97,70467.0,38.6555,38.6637,38.639,38.639,70467.0
2017-07-26 10:25:00,46.97,46.98,46.93,46.93,12068.0,38.639,38.6473,38.6061,38.6061,12068.0
2017-07-26 10:30:00,46.92,46.92,46.87,46.88,10259.0,38.5979,38.5979,38.5568,38.565,10259.0
2017-07-26 10:35:00,46.87,46.88,46.82,46.82,10321.0,38.5568,38.565,38.5157,38.5157,10321.0
2017-07-26 10:40:00,46.83,46.83,46.78,46.78,6973.0,38.5239,38.5239,38.4827,38.4827,6973.0
2017-07-26 10:45:00,46.78,46.79,46.74,46.74,10569.0,38.4827,38.491,38.4498,38.4498,10569.0
2017-07-26 10:50:00,46.74,46.75,46.71,46.72,15398.0,38.4498,38.4581,38.4252,38.4334,15398.0
2017-07-26 10:55:00,46.73,46.76,46.72,46.73,29002.0,38.4416,38.4663,38.4334,38.4416,29002.0
2017-07-26 11:00:00,46.73,46.78,46.72,46.75,42468.0,38.4416,38.4827,38.4334,38.4581,42468.0
2017-07-26 11:05:00,46.74,46.76,46.74,46.76,6447.0,38.4498,38.4663,38.4498,38.4663,6447.0
2017-07-26 11:10:00,46.76,46.78,46.75,46.76,5800.0,38.4663,38.4827,38.4581,38.4663,5800.0
2017-07-26 11:15:00,46.76,46.82,46.76,46.79,7183.0,38.4663,38.5157,38.4663,38.491,7183.0
2017-07-26 11:20:00,46.79,46.8,46.77,46.8,8858.0,38.491,38.4992,38.4745,38.4992,8858.0
2017-07-26 11:25:00,46.78,46.79,46.76,46.76,19233.0,38.4827,38.491,38.4663,38.4663,19233.0
2017-07-26 11:30:00,46.77,46.81,46.77,46.79,17636.0,38.4745,38.5074,38.4745,38.491,17636.0
2017-07-26 11:35:00,46.78,46.8,46.76,46.78,20358.0,38.4827,38.4992,38.4663,38.4827,20358.0
2017-07-26 11:40:00,46.78,46.81,46.77,46.78,16654.0,38.4827,38.5074,38.4745,38.4827,16654.0
2017-07-26 11:45:00,46.79,46.8,46.78,46.8,8406.0,38.491,38.4992,38.4827,38.4992,8406.0
2017-07-26 11:50:00,46.79,46.8,46.74,46.75,16623.0,38.491,38.4992,38.4498,38.4581,16623.0
2017-07-26 11:55:00,46.74,46.76,46.73,46.75,10643.0,38.4498,38.4663,38.4416,38.4581,10643.0
2017-07-26 12:00:00,46.74,46.75,46.73,46.73,6100.0,38.4498,38.4581,38.4416,38.4416,6100.0
2017-07-26 12:05:00,46.74,46.74,46.72,46.73,7569.0,38.4498,38.4498,38.4334,38.4416,7569.0
2017-07-26 12:10:00,46.73,46.8,46.73,46.77,19142.0,38.4416,38.4992,38.4416,38.4745,19142.0
2017-07-26 12:15:00,46.77,46.77,46.75,46.76,6200.0,38.4745,38.4745,38.4581,38.4663,6200.0
2017-07-26 12:20:00,46.76,46.77,46.73,46.73,8861.0,38.4663,38.4745,38.4416,38.4416,8861.0
2017-07-26 12:25:00,46.73,46.74,46.71,46.72,12624.0,38.4416,38.4498,38.4252,38.4334,12624.0
2017-07-26 12:30:00,46.73,46.73,46.69,46.7,10580.0,38.4416,38.4416,38.4087,38.4169,10580.0
2017-07-26 12:35:00,46.7,46.71,46.69,46.7,5911.0,38.4169,38.4252,38.4087,38.4169,5911.0
2017-07-26 12:40:00,46.7,46.7,46.69,46.69,5669.0,38.4169,38.4169,38.4087,38.4087,5669.0
2017-07-26 12:45:00,46.69,46.7,46.68,46.69,11219.0,38.4087,38.4169,38.4005,38.4087,11219.0
2017-07-26 12:50:00,46.69,46.71,46.68,46.69,11163.0,38.4087,38.4252,38.4005,38.4087,11163.0
2017-07-26 12:55:00,46.69,46.7,46.68,46.69,10436.0,38.4087,38.4169,38.4005,38.4087,10436.0
2017-07-26 13:00:00,46.7,46.7,46.68,46.7,11060.0,38.4169,38.4169,38.4005,38.4169,11060.0
2017-07-26 13:05:00,46.7,46.71,46.68,46.69,14510.0,38.4169,38.4252,38.4005,38.4087,14510.0
2017-07-26 13:10:00,46.7,46.7,46.68,46.68,7273.0,38.4169,38.4169,38.4005,38.4005,7273.0
2017-07-26 13:15:00,46.69,46.69,46.65,46.65,13697.0,38.4087,38.4087,38.3758,38.3758,13697.0
2017-07-26 13:20:00,46.65,46.65,46.62,46.62,8500.0,38.3758,38.3758,38.3511,38.3511,8500.0
2017-07-26 13:25:00,46.62,46.63,46.59,46.59,17381.0,38.3511,38.3594,38.3264,38.3264,17381.0
2017-07-26 13:30:00,46.59,46.6,46.57,46.57,8767.0,38.3264,38.3347,38.31,38.31,8767.0
2017-07-26 13:35:00,46.57,46.6,46.57,46.59,11280.0,38.31,38.3347,38.31,38.3264,11280.0
2017-07-26 13:40:00,46.59,46.63,46.58,46.62,20390.0,38.3264,38.3594,38.3182,38.3511,20390.0
2017-07-26 13:45:00,46.61,46.62,46.61,46.61,4955.0,38.3429,38.3511,38.3429,38.3429,4955.0
2017-07-26 13:50:00,46.62,46.62,46.6,46.6,6942.0,38.3511,38.3511,38.3347,38.3347,6942.0
2017-07-26 13:55:00,46.6,46.61,46.58,46.59,19196.0,38.3347,38.3429,38.3182,38.3264,19196.0
2017-07-26 14:00:00,46.59,46.71,46.59,46.64,22351.0,38.3264,38.4252,38.3264,38.3676,22351.0
2017-07-26 14:05:00,46.65,46.65,46.6,46.6,8042.0,38.3758,38.3758,38.3347,38.3347,8042.0
2017-07-26 14:10:00,46.6,46.6,46.57,46.58,23287.0,38.3347,38.3347,38.31,38.3182,23287.0
2017-07-26 14:15:00,46.57,46.59,46.57,46.58,14895.0,38.31,38.3264,38.31,38.3182,14895.0
2017-07-26 14:20:00,46.57,46.57,46.54,46.55,16081.0,38.31,38.31,38.2853,38.2935,16081.0
2017-07-26 14:25:00,46.56,46.56,46.55,46.55,5528.0,38.3018,38.3018,38.2935,38.2935,5528.0
2017-07-26 14:30:00,46.56,46.57,46.54,46.55,18377.0,38.3018,38.31,38.2853,38.2935,18377.0
2017-07-26 14:35:00,46.54,46.56,46.53,46.54,13444.0,38.2853,38.3018,38.2771,38.2853,13444.0
2017-07-26 14:40:00,46.55,46.55,46.54,46.54,5168.0,38.2935,38.2935,38.2853,38.2853,5168.0
2017-07-26 14:45:00,46.54,46.58,46.54,46.55,13600.0,38.2853,38.3182,38.2853,38.2935,13600.0
2017-07-26 14:50:00,46.55,46.56,46.5,46.5,20838.0,38.2935,38.3018,38.2524,38.2524,20838.0
2017-07-26 14:55:00,46.51,46.54,46.5,46.54,20013.0,38.2606,38.2853,38.2524,38.2853,20013.0
2017-07-26 15:00:00,46.53,46.55,46.51,46.55,20704.0,38.2771,38.2935,38.2606,38.2935,20704.0
2017-07-26 15:05:00,46.55,46.56,46.5,46.52,18340.0,38.2935,38.3018,38.2524,38.2689,18340.0
2017-07-26 15:10:00,46.51,46.52,46.49,46.52,18134.0,38.2606,38.2689,38.2442,38.2689,18134.0
2017-07-26 15:15:00,46.51,46.53,46.49,46.52,19490.0,38.2606,38.2771,38.2442,38.2689,19490.0
2017-07-26 15:20:00,46.52,46.53,46.5,46.52,22256.0,38.2689,38.2771,38.2524,38.2689,22256.0
2017-07-26 15:25:00,46.51,46.51,46.48,46.48,29158.0,38.2606,38.2606,38.236,38.236,29158.0
2017-07-26 15:30:00,46.48,46.5,46.48,46.5,23032.0,38.236,38.2524,38.236,38.2524,23032.0
2017-07-26 15:35:00,46.5,46.5,46.48,46.48,19743.0,38.2524,38.2524,38.236,38.236,19743.0
2017-07-26 15:40:00,46.48,46.49,46.44,46.45,26575.0,38.236,38.2442,38.2031,38.2113,26575.0
2017-07-26 15:45:00,46.44,46.44,46.39,46.4,46884.0,38.2031,38.2031,38.1619,38.1701,46884.0
2017-07-26 15:50:00,46.39,46.45,46.38,46.45,43211.0,38.1619,38.2113,38.1537,38.2113,43211.0
2017-07-26 15:55:00,46.45,46.51,46.44,46.5,159875.0,38.2113,38.2606,38.2031,38.2524,159875.0
2017-07-27 09:30:00,46.5,46.56,46.2,46.22,39900.0,38.2524,38.3018,38.0056,38.0221,39900.0
2017-07-27 09:35:00,46.19,46.36,46.17,46.34,28957.0,37.9974,38.1372,37.9809,38.1208,28957.0
2017-07-27 09:40:00,46.34,46.41,46.29,46.35,21592.0,38.1208,38.1784,38.0797,38.129,21592.0
2017-07-27 09:45:00,46.36,46.36,46.22,46.26,28121.0,38.1372,38.1372,38.0221,38.055,28121.0
2017-07-27 09:50:00,46.27,46.29,46.23,46.25,111038.0,38.0632,38.0797,38.0303,38.0468,111038.0
2017-07-27 09:55:00,46.24,46.33,46.24,46.3,57275.0,38.0385,38.1126,38.0385,38.0879,57275.0
2017-07-27 10:00:00,46.3,46.36,46.26,46.36,18334.0,38.0879,38.1372,38.055,38.1372,18334.0
2017-07-27 10:05:00,46.36,46.36,46.31,46.34,21367.0,38.1372,38.1372,38.0961,38.1208,21367.0
2017-07-27 10:10:00,46.34,46.36,46.33,46.34,16847.0,38.1208,38.1372,38.1126,38.1208,16847.0
2017-07-27 10:15:00,46.35,46.38,46.33,46.34,18281.0,38.129,38.1537,38.1126,38.1208,18281.0
2017-07-27 10:20:00,46.35,46.35,46.31,46.32,23407.0,38.129,38.129,38.0961,38.1043,23407.0
2017-07-27 10:25:00,46.33,46.35,46.23,46.26,55906.0,38.1126,38.129,38.0303,38.055,55906.0
2017-07-27 10:30:00,46.27,46.34,46.26,46.34,114171.0,38.0632,38.1208,38.055,38.1208,114171.0
2017-07-27 10:35:00,46.34,46.45,46.34,46.45,77977.0,38.1208,38.2113,38.1208,38.2113,77977.0
2017-07-27 10:40:00,46.45,46.46,46.42,46.44,69767.0,38.2113,38.2195,38.1866,38.2031,69767.0
2017-07-27 10:45:00,46.44,46.45,46.39,46.42,38740.0,38.2031,38.2113,38.1619,38.1866,38740.0
2017-07-27 10:50:00,46.41,46.41,46.35,46.37,9292.0,38.1784,38.1784,38.129,38.1455,9292.0
2017-07-27 10:55:00,46.37,46.38,46.34,46.38,7968.0,38.1455,38.1537,38.1208,38.1537,7968.0
2017-07-27 11:00:00,46.38,46.38,46.35,46.37,18284.0,38.1537,38.1537,38.129,38.1455,18284.0
2017-07-27 11:05:00,46.38,46.38,46.36,46.37,13226.0,38.1537,38.1537,38.1372,38.1455,13226.0
2017-07-27 11:10:00,46.37,46.41,46.33,46.35,25270.0,38.1455,38.1784,38.1126,38.129,25270.0
2017-07-27 11:15:00,46.35,46.35,46.31,46.33,16980.0,38.129,38.129,38.0961,38.1126,16980.0
2017-07-27 11:20:00,46.34,46.35,46.32,46.33,12316.0,38.1208,38.129,38.1043,38.1126,12316.0
2017-07-27 11:25:00,46.33,46.33,46.29,46.3,12722.0,38.1126,38.1126,38.0797,38.0879,12722.0
2017-07-27 11:30:00,46.3,46.32,46.28,46.29,14203.0,38.0879,38.1043,38.0714,38.0797,14203.0
2017-07-27 11:35:00,46.29,46.32,46.29,46.32,6900.0,38.0797,38.1043,38.0797,38.1043,6900.0
2017-07-27 11:40:00,46.32,46.34,46.31,46.31,15641.0,38.1043,38.1208,38.0961,38.0961,15641.0
2017-07-27 11:45:00,46.3,46.37,46.3,46.37,14313.0,38.0879,38.1455,38.0879,38.1455,14313.0
2017-07-27 11:50:00,46.37,46.4,46.34,46.4,17148.0,38.1455,38.1701,38.1208,38.1701,17148.0
2017-07-27 11:55:00,46.41,46.42,46.37,46.37,23144.0,38.1784,38.1866,38.1455,38.1455,23144.0
2017-07-27 12:00:00,46.37,46.37,46.29,46.29,13587.0,38.1455,38.1455,38.0797,38.0797,13587.0
2017-07-27 12:05:00,46.3,46.31,46.26,46.27,11819.0,38.0879,38.0961,38.055,38.0632,11819.0
2017-07-27 12:10:00,46.27,46.28,46.23,46.23,16559.0,38.0632,38.0714,38.0303,38.0303,16559.0
2017-07-27 12:15:00,46.23,46.24,46.16,46.16,32230.0,38.0303,38.0385,37.9727,37.9727,32230.0
2017-07-27 12:20:00,46.17,46.19,46.16,46.16,20427.0,37.9809,37.9974,37.9727,37.9727,20427.0
2017-07-27 12:25:00,46.16,46.22,46.16,46.21,19345.0,37.9727,38.0221,37.9727,38.0138,19345.0
2017-07-27 12:30:00,46.21,46.23,46.18,46.19,60585.0,38.0138,38.0303,37.9892,37.9974,60585.0
2017-07-27 12:35:00,46.19,46.2,46.17,46.17,17067.0,37.9974,38.0056,37.9809,37.9809,17067.0
2017-07-27 12:40:00,46.16,46.21,46.16,46.18,25150.0,37.9727,38.0138,37.9727,37.9892,25150.0
2017-07-27 12:45:00,46.19,46.19,46.16,46.18,7604.0,37.9974,37.9974,37.9727,37.9892,7604.0
2017-07-27 12:50:00,46.19,46.19,46.14,46.15,14256.0,37.9974,37.9974,37.9563,37.9645,14256.0
2017-07-27 12:55:00,46.14,46.15,46.09,46.13,77922.0,37.9563,37.9645,37.9151,37.948,77922.0
2017-07-27 13:00:00,46.13,46.16,46.11,46.16,54289.0,37.948,37.9727,37.9316,37.9727,54289.0
2017-07-27 13:05:00,46.16,46.17,46.12,46.16,37828.0,37.9727,37.9809,37.9398,37.9727,37828.0
2017-07-27 13:10:00,46.16,46.24,46.16,46.22,17595.0,37.9727,38.0385,37.9727,38.0221,17595.0
2017-07-27 13:15:00,46.22,46.22,46.16,46.19,13078.0,38.0221,38.0221,37.9727,37.9974,13078.0
2017-07-27 13:20:00,46.19,46.24,46.17,46.24,14054.0,37.9974,38.0385,37.9809,38.0385,14054.0
2017-07-27 13:25:00,46.25,46.26,46.14,46.17,16868.0,38.0468,38.055,37.9563,37.9809,16868.0
2017-07-27 13:30:00,46.19,46.2,46.16,46.16,15311.0,37.9974,38.0056,37.9727,37.9727,15311.0
2017-07-27 13:35:00,46.17,46.2,46.13,46.2,16526.0,37.9809,38.0056,37.948,38.0056,16526.0
2017-07-27 13:40:00,46.21,46.22,46.16,46.16,17180.0,38.0138,38.0221,37.9727,37.9727,17180.0
2017-07-27 13:45:00,46.16,46.18,46.14,46.17,15678.0,37.9727,37.9892,37.9563,37.9809,15678.0
2017-07-27 13:50:00,46.17,46.18,46.11,46.11,9086.0,37.9809,37.9892,37.9316,37.9316,9086.0
2017-07-27 13:55:00,46.12,46.17,46.1,46.13,23410.0,37.9398,37.9809,37.9234,37.948,23410.0
2017-07-27 14:00:00,46.14,46.16,46.13,46.15,11542.0,37.9563,37.9727,37.948,37.9645,11542.0
2017-07-27 14:05:00,46.15,46.17,46.14,46.16,12514.0,37.9645,37.9809,37.9563,37.9727,12514.0
2017-07-27 14:10:00,46.16,46.18,46.12,46.13,15711.0,37.9727,37.9892,37.9398,37.948,15711.0
2017-07-27 14:15:00,46.13,46.2,46.12,46.18,16151.0,37.948,38.0056,37.9398,37.9892,16151.0
2017-07-27 14:20:00,46.17,46.2,46.17,46.17,8591.0,37.9809,38.0056,37.9809,37.9809,8591.0
2017-07-27 14:25:00,46.17,46.17,46.14,46.15,16059.0,37.9809,37.9809,37.9563,37.9645,16059.0
2017-07-27 14:30:00,46.15,46.16,46.09,46.09,13237.0,37.9645,37.9727,37.9151,37.9151,13237.0
2017-07-27 14:35:00,46.1,46.14,46.09,46.13,20460.0,37.9234,37.9563,37.9151,37.948,20460.0
2017-07-27 14:40:00,46.12,46.12,46.09,46.09,11916.0,37.9398,37.9398,37.9151,37.9151,11916.0
2017-07-27 14:45:00,46.09,46.13,46.08,46.13,19908.0,37.9151,37.948,37.9069,37.948,19908.0
2017-07-27 14:50:00,46.12,46.13,46.1,46.12,18000.0,37.9398,37.948,37.9234,37.9398,18000.0
2017-07-27 14:55:00,46.12,46.15,46.11,46.12,15322.0,37.9398,37.9645,37.9316,37.9398,15322.0
2017-07-27 15:00:00,46.12,46.13,46.08,46.09,18019.0,37.9398,37.948,37.9069,37.9151,18019.0
2017-07-27 15:05:00,46.09,46.13,46.08,46.12,22549.0,37.9151,37.948,37.9069,37.9398,22549.0
2017-07-27 15:10:00,46.12,46.15,46.11,46.15,29583.0,37.9398,37.9645,37.9316,37.9645,29583.0
2017-07-27 15:15:00,46.15,46.17,46.14,46.16,18280.0,37.9645,37.9809,37.9563,37.9727,18280.0
2017-07-27 15:20:00,46.15,46.21,46.14,46.19,27968.0,37.9645,38.0138,37.9563,37.9974,27968.0
2017-07-27 15:25:00,46.19,46.24,46.18,46.23,31576.0,37.9974,38.0385,37.9892,38.0303,31576.0
2017-07-27 15:30:00,46.23,46.23,46.18,46.21,34083.0,38.0303,38.0303,37.9892,38.0138,34083.0
2017-07-27 15:35:00,46.21,46.24,46.2,46.2,26568.0,38.0138,38.0385,38.0056,38.0056,26568.0
2017-07-27 15:40:00,46.2,46.21,46.16,46.16,29623.0,38.0056,38.0138,37.9727,37.9727,29623.0
2017-07-27 15:45:00,46.16,46.21,46.15,46.21,48894.0,37.9727,38.0138,37.9645,38.0138,48894.0
2017-07-27 15:50:00,46.21,46.25,46.2,46.21,66666.0,38.0138,38.0468,38.0056,38.0138,66666.0
2017-07-27 15:55:00,46.22,46.27,46.19,46.26,162785.0,38.0221,38.0632,37.9974,38.055,162785.0
2017-07-28 09:30:00,46.33,46.49,46.33,46.47,25845.0,38.1126,38.2442,38.1126,38.2277,25845.0
2017-07-28 09:35:00,46.45,46.52,46.44,46.5,7913.0,38.2113,38.2689,38.2031,38.2524,7913.0
2017-07-28 09:40:00,46.5,46.51,46.42,46.42,11232.0,38.2524,38.2606,38.1866,38.1866,11232.0
2017-07-28 09:45:00,46.42,46.45,46.42,46.44,7535.0,38.1866,38.2113,38.1866,38.2031,7535.0
2017-07-28 09:50:00,46.46,46.52,46.46,46.51,11556.0,38.2195,38.2689,38.2195,38.2606,11556.0
2017-07-28 09:55:00,46.51,46.52,46.49,46.5,11990.0,38.2606,38.2689,38.2442,38.2524,11990.0
2017-07-28 10:00:00,46.5,46.62,46.5,46.62,59287.0,38.2524,38.3511,38.2524,38.3511,59287.0
2017-07-28 10:05:00,46.61,46.64,46.59,46.59,101847.0,38.3429,38.3676,38.3264,38.3264,101847.0
2017-07-28 10:10:00,46.6,46.73,46.59,46.72,57683.0,38.3347,38.4416,38.3264,38.4334,57683.0
2017-07-28 10:15:00,46.7,46.77,46.7,46.75,35587.0,38.4169,38.4745,38.4169,38.4581,35587.0
2017-07-28 10:20:00,46.75,46.79,46.74,46.78,48059.0,38.4581,38.491,38.4498,38.4827,48059.0
2017-07-28 10:25:00,46.78,46.78,46.67,46.68,198634.0,38.4827,38.4827,38.3923,38.4005,198634.0
2017-07-28 10:30:00,46.68,46.75,46.68,46.75,20284.0,38.4005,38.4581,38.4005,38.4581,20284.0
2017-07-28 10:35:00,46.75,46.82,46.75,46.82,29449.0,38.4581,38.5157,38.4581,38.5157,29449.0
2017-07-28 10:40:00,46.82,46.92,46.82,46.92,20803.0,38.5157,38.5979,38.5157,38.5979,20803.0
2017-07-28 10:45:00,46.92,46.93,46.8,46.82,46389.0,38.5979,38.6061,38.4992,38.5157,46389.0
2017-07-28 10:50:00,46.82,46.86,46.81,46.84,26703.0,38.5157,38.5486,38.5074,38.5321,26703.0
2017-07-28 10:55:00,46.85,46.86,46.82,46.84,13825.0,38.5403,38.5486,38.5157,38.5321,13825.0
2017-07-28 11:00:00,46.84,46.91,46.84,46.91,53668.0,38.5321,38.5897,38.5321,38.5897,53668.0
2017-07-28 11:05:00,46.91,46.99,46.91,46.98,36257.0,38.5897,38.6555,38.5897,38.6473,36257.0
2017-07-28 11:10:00,46.98,46.99,46.95,46.95,15396.0,38.6473,38.6555,38.6226,38.6226,15396.0
2017-07-28 11:15:00,46.95,46.96,46.93,46.96,17196.0,38.6226,38.6308,38.6061,38.6308,17196.0
2017-07-28 11:20:00,46.95,47.0,46.95,46.99,26506.0,38.6226,38.6637,38.6226,38.6555,26506.0
2017-07-28 11:25:00,46.98,46.99,46.96,46.97,10843.0,38.6473,38.6555,38.6308,38.639,10843.0
2017-07-28 11:30:00,46.97,46.98,46.96,46.98,10782.0,38.639,38.6473,38.6308,38.6473,10782.0
2017-07-28 11:35:00,46.98,47.0,46.97,47.0,26925.0,38.6473,38.6637,38.639,38.6637,26925.0
2017-07-28 11:40:00,47.0,47.0,46.94,46.95,38200.0,38.6637,38.6637,38.6144,38.6226,38200.0
2017-07-28 11:45:00,46.96,47.0,46.95,47.0,23803.0,38.6308,38.6637,38.6226,38.6637,23803.0
2017-07-28 11:50:00,47.0,47.01,46.99,47.01,38887.0,38.6637,38.672,38.6555,38.672,38887.0
2017-07-28 11:55:00,47.0,47.01,46.99,47.0,26355.0,38.6637,38.672,38.6555,38.6637,26355.0
2017-07-28 12:00:00,46.99,47.0,46.98,47.0,87854.0,38.6555,38.6637,38.6473,38.6637,87854.0
2017-07-28 12:05:00,46.99,47.06,46.98,47.05,60867.0,38.6555,38.7131,38.6473,38.7049,60867.0
2017-07-28 12:10:00,47.05,47.05,46.98,46.98,12546.0,38.7049,38.7049,38.6473,38.6473,12546.0
2017-07-28 12:15:00,46.99,46.99,46.95,46.96,14489.0,38.6555,38.6555,38.6226,38.6308,14489.0
2017-07-28 12:20:00,46.95,47.0,46.95,47.0,38201.0,38.6226,38.6637,38.6226,38.6637,38201.0
2017-07-28 12:25:00,47.0,47.01,46.99,47.0,24265.0,38.6637,38.672,38.6555,38.6637,24265.0
2017-07-28 12:30:00,47.0,47.01,46.98,47.01,17702.0,38.6637,38.672,38.6473,38.672,17702.0
2017-07-28 12:35:00,47.01,47.01,47.0,47.01,8881.0,38.672,38.672,38.6637,38.672,8881.0
2017-07-28 12:40:00,47.01,47.03,46.99,47.0,42111.0,38.672,38.6884,38.6555,38.6637,42111.0
2017-07-28 12:45:00,46.99,47.01,46.99,47.0,28983.0,38.6555,38.672,38.6555,38.6637,28983.0
2017-07-28 12:50:00,47.0,47.0,46.97,46.97,7351.0,38.6637,38.6637,38.639,38.639,7351.0
2017-07-28 12:55:00,46.98,47.01,46.98,46.99,20328.0,38.6473,38.672,38.6473,38.6555,20328.0
2017-07-28 13:00:00,46.98,47.01,46.98,46.99,21026.0,38.6473,38.672,38.6473,38.6555,21026.0
2017-07-28 13:05:00,46.99,46.99,46.96,46.96,12156.0,38.6555,38.6555,38.6308,38.6308,12156.0
2017-07-28 13:10:00,46.97,46.99,46.96,46.99,6200.0,38.639,38.6555,38.6308,38.6555,6200.0
2017-07-28 13:15:00,46.98,46.99,46.96,46.98,25695.0,38.6473,38.6555,38.6308,38.6473,25695.0
2017-07-28 13:20:00,46.98,47.0,46.97,47.0,9760.0,38.6473,38.6637,38.639,38.6637,9760.0
2017-07-28 13:25:00,47.0,47.0,46.97,46.97,7573.0,38.6637,38.6637,38.639,38.639,7573.0
2017-07-28 13:30:00,46.97,46.99,46.96,46.97,8038.0,38.639,38.6555,38.6308,38.639,8038.0
2017-07-28 13:35:00,46.98,47.0,46.97,46.98,6505.0,38.6473,38.6637,38.639,38.6473,6505.0
2017-07-28 13:40:00,46.98,47.0,46.98,47.0,10100.0,38.6473,38.6637,38.6473,38.6637,10100.0
2017-07-28 13:45:00,47.0,47.01,46.99,47.0,24022.0,38.6637,38.672,38.6555,38.6637,24022.0
2017-07-28 13:50:00,46.99,47.05,46.99,47.05,19166.0,38.6555,38.7049,38.6555,38.7049,19166.0
2017-07-28 13:55:00,47.05,47.16,47.04,47.11,368990.0,38.7049,38.7953,38.6966,38.7542,368990.0
2017-07-28 14:00:00,47.11,47.14,47.11,47.13,10450.0,38.7542,38.7789,38.7542,38.7707,10450.0
2017-07-28 14:05:00,47.13,47.14,47.11,47.12,8886.0,38.7707,38.7789,38.7542,38.7624,8886.0
2017-07-28 14:10:00,47.11,47.18,47.1,47.17,22133.0,38.7542,38.8118,38.746,38.8036,22133.0
2017-07-28 14:15:00,47.17,47.18,47.14,47.17,11550.0,38.8036,38.8118,38.7789,38.8036,11550.0
2017-07-28 14:20:00,47.18,47.2,47.16,47.18,50988.0,38.8118,38.8283,38.7953,38.8118,50988.0
2017-07-28 14:25:00,47.18,47.21,47.17,47.21,53200.0,38.8118,38.8365,38.8036,38.8365,53200.0
2017-07-28 14:30:00,47.21,47.27,47.21,47.26,18747.0,38.8365,38.8858,38.8365,38.8776,18747.0
2017-07-28 14:35:00,47.26,47.28,47.24,47.24,8693.0,38.8776,38.8941,38.8612,38.8612,8693.0
2017-07-28 14:40:00,47.24,47.28,47.24,47.25,13953.0,38.8612,38.8941,38.8612,38.8694,13953.0
2017-07-28 14:45:00,47.25,47.27,47.24,47.26,12042.0,38.8694,38.8858,38.8612,38.8776,12042.0
2017-07-28 14:50:00,47.25,47.26,47.25,47.25,7925.0,38.8694,38.8776,38.8694,38.8694,7925.0
2017-07-28 14:55:00,47.26,47.27,47.22,47.22,20888.0,38.8776,38.8858,38.8447,38.8447,20888.0
2017-07-28 15:00:00,47.23,47.25,47.17,47.17,26373.0,38.8529,38.8694,38.8036,38.8036,26373.0
2017-07-28 15:05:00,47.17,47.18,47.15,47.18,39949.0,38.8036,38.8118,38.7871,38.8118,39949.0
2017-07-28 15:10:00,47.18,47.18,47.15,47.16,11869.0,38.8118,38.8118,38.7871,38.7953,11869.0
2017-07-28 15:15:00,47.16,47.21,47.16,47.21,17698.0,38.7953,38.8365,38.7953,38.8365,17698.0
2017-07-28 15:20:00,47.21,47.22,47.18,47.18,18792.0,38.8365,38.8447,38.8118,38.8118,18792.0
2017-07-28 15:25:00,47.17,47.19,47.16,47.18,115509.0,38.8036,38.82,38.7953,38.8118,115509.0
2017-07-28 15:30:00,47.18,47.24,47.18,47.23,154811.0,38.8118,38.8612,38.8118,38.8529,154811.0
2017-07-28 15:35:00,47.23,47.24,47.2,47.2,10669.0,38.8529,38.8612,38.8283,38.8283,10669.0
2017-07-28 15:40:00,47.21,47.24,47.2,47.24,19242.0,38.8365,38.8612,38.8283,38.8612,19242.0
2017-07-28 15:45:00,47.24,47.26,47.22,47.22,29145.0,38.8612,38.8776,38.8447,38.8447,29145.0
2017-07-28 15:50:00,47.22,47.23,47.19,47.19,32081.0,38.8447,38.8529,38.82,38.82,32081.0
2017-07-28 15:55:00,47.2,47.22,47.16,47.18,94399.0,38.8283,38.8447,38.7953,38.8118,94399.0
2017-07-31 09:30:00,47.3,47.38,47.12,47.19,42337.0,38.9105,38.9763,38.7624,38.82,42337.0
2017-07-31 09:35:00,47.2,47.29,47.19,47.28,17385.0,38.8283,38.9023,38.82,38.8941,17385.0
2017-07-31 09:40:00,47.29,47.29,47.16,47.18,29664.0,38.9023,38.9023,38.7953,38.8118,29664.0
2017-07-31 09:45:00,47.18,47.23,47.15,47.16,43218.0,38.8118,38.8529,38.7871,38.7953,43218.0
2017-07-31 09:50:00,47.16,47.23,47.15,47.2,64825.0,38.7953,38.8529,38.7871,38.8283,64825.0
2017-07-31 09:55:00,47.2,47.33,47.2,47.32,36008.0,38.8283,38.9352,38.8283,38.927,36008.0
2017-07-31 10:00:00,47.33,47.34,47.27,47.29,29798.0,38.9352,38.9434,38.8858,38.9023,29798.0
2017-07-31 10:05:00,47.29,47.3,47.24,47.24,48701.0,38.9023,38.9105,38.8612,38.8612,48701.0
2017-07-31 10:10:00,47.25,47.29,47.24,47.24,46771.0,38.8694,38.9023,38.8612,38.8612,46771.0
2017-07-31 10:15:00,47.24,47.25,47.21,47.22,46582.0,38.8612,38.8694,38.8365,38.8447,46582.0
2017-07-31 10:20:00,47.23,47.31,47.22,47.3,25996.0,38.8529,38.9187,38.8447,38.9105,25996.0
2017-07-31 10:25:00,47.31,47.32,47.28,47.3,20451.0,38.9187,38.927,38.8941,38.9105,20451.0
2017-07-31 10:30:00,47.3,47.35,47.27,47.34,13433.0,38.9105,38.9516,38.8858,38.9434,13433.0
2017-07-31 10:35:00,47.34,47.35,47.25,47.27,20497.0,38.9434,38.9516,38.8694,38.8858,20497.0
2017-07-31 10:40:00,47.26,47.27,47.24,47.26,7859.0,38.8776,38.8858,38.8612,38.8776,7859.0
2017-07-31 10:45:00,47.26,47.3,47.25,47.28,32137.0,38.8776,38.9105,38.8694,38.8941,32137.0
2017-07-31 10:50:00,47.29,47.29,47.27,47.27,12801.0,38.9023,38.9023,38.8858,38.8858,12801.0
2017-07-31 10:55:00,47.27,47.27,47.2,47.2,14987.0,38.8858,38.8858,38.8283,38.8283,14987.0
2017-07-31 11:00:00,47.21,47.21,47.18,47.2,25009.0,38.8365,38.8365,38.8118,38.8283,25009.0
2017-07-31 11:05:00,47.2,47.2,47.14,47.14,45280.0,38.8283,38.8283,38.7789,38.7789,45280.0
2017-07-31 11:10:00,47.15,47.15,47.08,47.1,44758.0,38.7871,38.7871,38.7295,38.746,44758.0
2017-07-31 11:15:00,47.1,47.13,47.09,47.13,19518.0,38.746,38.7707,38.7378,38.7707,19518.0
2017-07-31 11:20:00,47.13,47.15,47.09,47.09,28461.0,38.7707,38.7871,38.7378,38.7378,28461.0
2017-07-31 11:25:00,47.09,47.14,47.07,47.14,79901.0,38.7378,38.7789,38.7213,38.7789,79901.0
2017-07-31 11:30:00,47.14,47.17,47.08,47.15,37642.0,38.7789,38.8036,38.7295,38.7871,37642.0
2017-07-31 11:35:00,47.15,47.22,47.15,47.16,13020.0,38.7871,38.8447,38.7871,38.7953,13020.0
2017-07-31 11:40:00,47.16,47.18,47.15,47.15,17258.0,38.7953,38.8118,38.7871,38.7871,17258.0
2017-07-31 11:45:00,47.14,47.15,47.11,47.15,10017.0,38.7789,38.7871,38.7542,38.7871,10017.0
2017-07-31 11:50:00,47.15,47.18,47.15,47.17,14966.0,38.7871,38.8118,38.7871,38.8036,14966.0
2017-07-31 11:55:00,47.17,47.17,47.13,47.13,13140.0,38.8036,38.8036,38.7707,38.7707,13140.0
2017-07-31 12:00:00,47.12,47.12,47.1,47.1,12614.0,38.7624,38.7624,38.746,38.746,12614.0
2017-07-31 12:05:00,47.11,47.12,47.11,47.12,20433.0,38.7542,38.7624,38.7542,38.7624,20433.0
2017-07-31 12:10:00,47.12,47.12,47.08,47.1,13545.0,38.7624,38.7624,38.7295,38.746,13545.0
2017-07-31 12:15:00,47.1,47.13,47.09,47.13,17624.0,38.746,38.7707,38.7378,38.7707,17624.0
2017-07-31 12:20:00,47.13,47.13,47.1,47.11,13275.0,38.7707,38.7707,38.746,38.7542,13275.0
2017-07-31 12:25:00,47.11,47.12,47.09,47.1,17299.0,38.7542,38.7624,38.7378,38.746,17299.0
2017-07-31 12:30:00,47.1,47.11,47.08,47.1,9848.0,38.746,38.7542,38.7295,38.746,9848.0
2017-07-31 12:35:00,47.09,47.1,47.09,47.1,6677.0,38.7378,38.746,38.7378,38.746,6677.0
2017-07-31 12:40:00,47.09,47.1,47.09,47.09,3857.0,38.7378,38.746,38.7378,38.7378,3857.0
2017-07-31 12:45:00,47.1,47.16,47.09,47.14,24141.0,38.746,38.7953,38.7378,38.7789,24141.0
2017-07-31 12:50:00,47.14,47.14,47.13,47.14,1693.0,38.7789,38.7789,38.7707,38.7789,1693.0
2017-07-31 12:55:00,47.14,47.16,47.14,47.16,4859.0,38.7789,38.7953,38.7789,38.7953,4859.0
2017-07-31 13:00:00,47.16,47.21,47.16,47.18,13533.0,38.7953,38.8365,38.7953,38.8118,13533.0
2017-07-31 13:05:00,47.17,47.19,47.17,47.17,9504.0,38.8036,38.82,38.8036,38.8036,9504.0
2017-07-31 13:10:00,47.16,47.17,47.14,47.15,6762.0,38.7953,38.8036,38.7789,38.7871,6762.0
2017-07-31 13:15:00,47.15,47.18,47.14,47.18,3881.0,38.7871,38.8118,38.7789,38.8118,3881.0
2017-07-31 13:20:00,47.18,47.19,47.17,47.19,3969.0,38.8118,38.82,38.8036,38.82,3969.0
2017-07-31 13:25:00,47.19,47.2,47.18,47.2,4154.0,38.82,38.8283,38.8118,38.8283,4154.0
2017-07-31 13:30:00,47.2,47.2,47.19,47.2,3101.0,38.8283,38.8283,38.82,38.8283,3101.0
2017-07-31 13:35:00,47.2,47.26,47.2,47.24,13929.0,38.8283,38.8776,38.8283,38.8612,13929.0
2017-07-31 13:40:00,47.23,47.23,47.18,47.2,12258.0,38.8529,38.8529,38.8118,38.8283,12258.0
2017-07-31 13:45:00,47.21,47.21,47.19,47.2,6690.0,38.8365,38.8365,38.82,38.8283,6690.0
2017-07-31 13:50:00,47.21,47.22,47.2,47.21,16385.0,38.8365,38.8447,38.8283,38.8365,16385.0
2017-07-31 13:55:00,47.22,47.24,47.18,47.18,15426.0,38.8447,38.8612,38.8118,38.8118,15426.0
2017-07-31 14:00:00,47.19,47.19,47.18,47.19,2915.0,38.82,38.82,38.8118,38.82,2915.0
2017-07-31 14:05:00,47.18,47.2,47.17,47.18,16871.0,38.8118,38.8283,38.8036,38.8118,16871.0
2017-07-31 14:10:00,47.17,47.18,47.16,47.18,18990.0,38.8036,38.8118,38.7953,38.8118,18990.0
2017-07-31 14:15:00,47.18,47.2,47.17,47.2,6908.0,38.8118,38.8283,38.8036,38.8283,6908.0
2017-07-31 14:20:00,47.19,47.2,47.18,47.18,11855.0,38.82,38.8283,38.8118,38.8118,11855.0
2017-07-31 14:25:00,47.19,47.19,47.1,47.1,17434.0,38.82,38.82,38.746,38.746,17434.0
2017-07-31 14:30:00,47.11,47.11,47.06,47.07,17492.0,38.7542,38.7542,38.7131,38.7213,17492.0
2017-07-31 14:35:00,47.07,47.08,47.05,47.05,30927.0,38.7213,38.7295,38.7049,38.7049,30927.0
2017-07-31 14:40:00,47.05,47.06,47.05,47.06,14425.0,38.7049,38.7131,38.7049,38.7131,14425.0
2017-07-31 14:45:00,47.05,47.08,47.05,47.07,37676.0,38.7049,38.7295,38.7049,38.7213,37676.0
2017-07-31 14:50:00,47.07,47.07,47.04,47.05,26887.0,38.7213,38.7213,38.6966,38.7049,26887.0
2017-07-31 14:55:00,47.04,47.05,47.04,47.05,15719.0,38.6966,38.7049,38.6966,38.7049,15719.0
2017-07-31 15:00:00,47.05,47.07,47.04,47.07,16589.0,38.7049,38.7213,38.6966,38.7213,16589.0
2017-07-31 15:05:00,47.07,47.09,47.06,47.09,16513.0,38.7213,38.7378,38.7131,38.7378,16513.0
2017-07-31 15:10:00,47.09,47.09,47.08,47.09,12457.0,38.7378,38.7378,38.7295,38.7378,12457.0
2017-07-31 15:15:00,47.09,47.09,47.06,47.07,19560.0,38.7378,38.7378,38.7131,38.7213,19560.0
2017-07-31 15:20:00,47.07,47.07,47.06,47.07,12351.0,38.7213,38.7213,38.7131,38.7213,12351.0
2017-07-31 15:25:00,47.06,47.1,47.06,47.09,30272.0,38.7131,38.746,38.7131,38.7378,30272.0
2017-07-31 15:30:00,47.1,47.12,47.09,47.12,22529.0,38.746,38.7624,38.7378,38.7624,22529.0
2017-07-31 15:35:00,47.12,47.13,47.11,47.13,32837.0,38.7624,38.7707,38.7542,38.7707,32837.0
2017-07-31 15:40:00,47.13,47.13,47.09,47.12,40436.0,38.7707,38.7707,38.7378,38.7624,40436.0
2017-07-31 15:45:00,47.12,47.14,47.11,47.14,72804.0,38.7624,38.7789,38.7542,38.7789,72804.0
2017-07-31 15:50:00,47.14,47.16,47.13,47.14,63288.0,38.7789,38.7953,38.7707,38.7789,63288.0
2017-07-31 15:55:00,47.14,47.18,47.13,47.13,257970.0,38.7789,38.8118,38.7707,38.7707,257970.0
2017-08-01 09:30:00,47.26,47.26,47.07,47.18,41015.0,38.8776,38.8776,38.7213,38.8118,41015.0
2017-08-01 09:35:00,47.18,47.23,47.16,47.16,13955.0,38.8118,38.8529,38.7953,38.7953,13955.0
2017-08-01 09:40:00,47.15,47.24,47.12,47.24,23313.0,38.7871,38.8612,38.7624,38.8612,23313.0
2017-08-01 09:45:00,47.24,47.24,47.18,47.18,17821.0,38.8612,38.8612,38.8118,38.8118,17821.0
2017-08-01 09:50:00,47.16,47.25,47.16,47.25,21345.0,38.7953,38.8694,38.7953,38.8694,21345.0
2017-08-01 09:55:00,47.25,47.25,47.12,47.13,18521.0,38.8694,38.8694,38.7624,38.7707,18521.0
2017-08-01 10:00:00,47.12,47.2,47.11,47.13,21157.0,38.7624,38.8283,38.7542,38.7707,21157.0
2017-08-01 10:05:00,47.13,47.14,47.1,47.13,23878.0,38.7707,38.7789,38.746,38.7707,23878.0
2017-08-01 10:10:00,47.14,47.19,47.12,47.16,26845.0,38.7789,38.82,38.7624,38.7953,26845.0
2017-08-01 10:15:00,47.16,47.16,47.1,47.11,31215.0,38.7953,38.7953,38.746,38.7542,31215.0
2017-08-01 10:20:00,47.11,47.13,47.06,47.08,53842.0,38.7542,38.7707,38.7131,38.7295,53842.0
2017-08-01 10:25:00,47.08,47.13,47.07,47.09,22589.0,38.7295,38.7707,38.7213,38.7378,22589.0
2017-08-01 10:30:00,47.09,47.14,47.07,47.14,17262.0,38.7378,38.7789,38.7213,38.7789,17262.0
2017-08-01 10:35:00,47.14,47.2,47.14,47.2,13496.0,38.7789,38.8283,38.7789,38.8283,13496.0
2017-08-01 10:40:00,47.19,47.2,47.17,47.19,15533.0,38.82,38.8283,38.8036,38.82,15533.0
2017-08-01 10:45:00,47.19,47.2,47.15,47.15,14774.0,38.82,38.8283,38.7871,38.7871,14774.0
2017-08-01 10:50:00,47.15,47.16,47.1,47.11,14026.0,38.7871,38.7953,38.746,38.7542,14026.0
2017-08-01 10:55:00,47.12,47.21,47.11,47.17,40170.0,38.7624,38.8365,38.7542,38.8036,40170.0
2017-08-01 11:00:00,47.16,47.2,47.15,47.16,18007.0,38.7953,38.8283,38.7871,38.7953,18007.0
2017-08-01 11:05:00,47.16,47.17,47.09,47.1,16705.0,38.7953,38.8036,38.7378,38.746,16705.0
2017-08-01 11:10:00,47.1,47.13,47.09,47.12,15550.0,38.746,38.7707,38.7378,38.7624,15550.0
2017-08-01 11:15:00,47.12,47.13,47.1,47.12,11369.0,38.7624,38.7707,38.746,38.7624,11369.0
2017-08-01 11:20:00,47.13,47.23,47.13,47.23,15900.0,38.7707,38.8529,38.7707,38.8529,15900.0
2017-08-01 11:25:00,47.23,47.24,47.18,47.23,38552.0,38.8529,38.8612,38.8118,38.8529,38552.0
2017-08-01 11:30:00,47.22,47.24,47.21,47.24,12632.0,38.8447,38.8612,38.8365,38.8612,12632.0
2017-08-01 11:35:00,47.23,47.25,47.22,47.24,23434.0,38.8529,38.8694,38.8447,38.8612,23434.0
2017-08-01 11:40:00,47.24,47.25,47.23,47.25,13116.0,38.8612,38.8694,38.8529,38.8694,13116.0
2017-08-01 11:45:00,47.25,47.26,47.24,47.25,18242.0,38.8694,38.8776,38.8612,38.8694,18242.0
2017-08-01 11:50:00,47.26,47.26,47.24,47.24,32611.0,38.8776,38.8776,38.8612,38.8612,32611.0
2017-08-01 11:55:00,47.25,47.25,47.18,47.19,33240.0,38.8694,38.8694,38.8118,38.82,33240.0
2017-08-01 12:00:00,47.2,47.2,47.18,47.19,14131.0,38.8283,38.8283,38.8118,38.82,14131.0
2017-08-01 12:05:00,47.2,47.25,47.19,47.23,11674.0,38.8283,38.8694,38.82,38.8529,11674.0
2017-08-01 12:10:00,47.23,47.26,47.23,47.24,30979.0,38.8529,38.8776,38.8529,38.8612,30979.0
2017-08-01 12:15:00,47.23,47.25,47.23,47.23,13429.0,38.8529,38.8694,38.8529,38.8529,13429.0
2017-08-01 12:20:00,47.24,47.25,47.23,47.25,13798.0,38.8612,38.8694,38.8529,38.8694,13798.0
2017-08-01 12:25:00,47.25,47.26,47.24,47.25,32458.0,38.8694,38.8776,38.8612,38.8694,32458.0
2017-08-01 12:30:00,47.25,47.25,47.22,47.22,14356.0,38.8694,38.8694,38.8447,38.8447,14356.0
2017-08-01 12:35:00,47.22,47.24,47.21,47.22,9819.0,38.8447,38.8612,38.8365,38.8447,9819.0
2017-08-01 12:40:00,47.22,47.25,47.22,47.24,9348.0,38.8447,38.8694,38.8447,38.8612,9348.0
2017-08-01 12:45:00,47.24,47.25,47.22,47.22,10239.0,38.8612,38.8694,38.8447,38.8447,10239.0
2017-08-01 12:50:00,47.22,47.22,47.21,47.22,4352.0,38.8447,38.8447,38.8365,38.8447,4352.0
2017-08-01 12:55:00,47.23,47.24,47.22,47.24,6113.0,38.8529,38.8612,38.8447,38.8612,6113.0
2017-08-01 13:00:00,47.23,47.25,47.22,47.23,9801.0,38.8529,38.8694,38.8447,38.8529,9801.0
2017-08-01 13:05:00,47.23,47.24,47.22,47.23,6890.0,38.8529,38.8612,38.8447,38.8529,6890.0
2017-08-01 13:10:00,47.23,47.23,47.2,47.21,18543.0,38.8529,38.8529,38.8283,38.8365,18543.0
2017-08-01 13:15:00,47.2,47.21,47.19,47.2,13199.0,38.8283,38.8365,38.82,38.8283,13199.0
2017-08-01 13:20:00,47.21,47.22,47.2,47.22,11381.0,38.8365,38.8447,38.8283,38.8447,11381.0
2017-08-01 13:25:00,47.22,47.22,47.18,47.18,10482.0,38.8447,38.8447,38.8118,38.8118,10482.0
2017-08-01 13:30:00,47.18,47.19,47.17,47.18,10660.0,38.8118,38.82,38.8036,38.8118,10660.0
2017-08-01 13:35:00,47.17,47.19,47.16,47.19,14452.0,38.8036,38.82,38.7953,38.82,14452.0
2017-08-01 13:40:00,47.2,47.21,47.19,47.2,15209.0,38.8283,38.8365,38.82,38.8283,15209.0
2017-08-01 13:45:00,47.21,47.21,47.17,47.17,16246.0,38.8365,38.8365,38.8036,38.8036,16246.0
2017-08-01 13:50:00,47.17,47.2,47.16,47.19,11637.0,38.8036,38.8283,38.7953,38.82,11637.0
2017-08-01 13:55:00,47.2,47.2,47.19,47.2,4600.0,38.8283,38.8283,38.82,38.8283,4600.0
2017-08-01 14:00:00,47.2,47.21,47.19,47.21,16186.0,38.8283,38.8365,38.82,38.8365,16186.0
2017-08-01 14:05:00,47.21,47.22,47.2,47.22,14357.0,38.8365,38.8447,38.8283,38.8447,14357.0
2017-08-01 14:10:00,47.22,47.22,47.21,47.22,5100.0,38.8447,38.8447,38.8365,38.8447,5100.0
2017-08-01 14:15:00,47.22,47.22,47.18,47.2,13650.0,38.8447,38.8447,38.8118,38.8283,13650.0
2017-08-01 14:20:00,47.19,47.2,47.18,47.2,14413.0,38.82,38.8283,38.8118,38.8283,14413.0
2017-08-01 14:25:00,47.19,47.21,47.18,47.21,9039.0,38.82,38.8365,38.8118,38.8365,9039.0
2017-08-01 14:30:00,47.2,47.21,47.01,47.2,135241.0,38.8283,38.8365,38.672,38.8283,135241.0
2017-08-01 14:35:00,47.2,47.23,47.19,47.2,22721.0,38.8283,38.8529,38.82,38.8283,22721.0
2017-08-01 14:40:00,47.2,47.21,47.18,47.19,14988.0,38.8283,38.8365,38.8118,38.82,14988.0
2017-08-01 14:45:00,47.19,47.2,47.16,47.16,8505.0,38.82,38.8283,38.7953,38.7953,8505.0
2017-08-01 14:50:00,47.16,47.19,47.15,47.16,14646.0,38.7953,38.82,38.7871,38.7953,14646.0
2017-08-01 14:55:00,47.15,47.22,47.15,47.22,11383.0,38.7871,38.8447,38.7871,38.8447,11383.0
2017-08-01 15:00:00,47.22,47.23,47.2,47.21,16072.0,38.8447,38.8529,38.8283,38.8365,16072.0
2017-08-01 15:05:00,47.2,47.22,47.2,47.22,9007.0,38.8283,38.8447,38.8283,38.8447,9007.0
2017-08-01 15:10:00,47.22,47.22,47.21,47.22,5952.0,38.8447,38.8447,38.8365,38.8447,5952.0
2017-08-01 15:15:00,47.22,47.22,47.17,47.18,18130.0,38.8447,38.8447,38.8036,38.8118,18130.0
2017-08-01 15:20:00,47.18,47.19,47.17,47.18,7949.0,38.8118,38.82,38.8036,38.8118,7949.0
2017-08-01 15:25:00,47.17,47.18,47.17,47.18,10274.0,38.8036,38.8118,38.8036,38.8118,10274.0
2017-08-01 15:30:00,47.17,47.21,47.16,47.19,24890.0,38.8036,38.8365,38.7953,38.82,24890.0
2017-08-01 15:35:00,47.19,47.22,47.18,47.2,16985.0,38.82,38.8447,38.8118,38.8283,16985.0
2017-08-01 15:40:00,47.19,47.21,47.18,47.2,16795.0,38.82,38.8365,38.8118,38.8283,16795.0
2017-08-01 15:45:00,47.21,47.25,47.2,47.23,35847.0,38.8365,38.8694,38.8283,38.8529,35847.0
2017-08-01 15:50:00,47.23,47.26,47.22,47.26,44063.0,38.8529,38.8776,38.8447,38.8776,44063.0
2017-08-01 15:55:00,47.25,47.28,47.23,47.24,188026.0,38.8694,38.8941,38.8529,38.8612,188026.0
2017-08-02 09:30:00,47.32,47.5,47.31,47.49,60053.0,38.927,39.075,38.9187,39.0668,60053.0
2017-08-02 09:35:00,47.5,47.52,47.4,47.45,39332.0,39.075,39.0915,38.9928,39.0339,39332.0
2017-08-02 09:40:00,47.46,47.47,47.37,47.42,8642.0,39.0421,39.0504,38.9681,39.0092,8642.0
2017-08-02 09:45:00,47.41,47.45,47.34,47.45,40789.0,39.001,39.0339,38.9434,39.0339,40789.0
2017-08-02 09:50:00,47.45,47.46,47.35,47.39,28008.0,39.0339,39.0421,38.9516,38.9846,28008.0
2017-08-02 09:55:00,47.38,47.41,47.32,47.33,21432.0,38.9763,39.001,38.927,38.9352,21432.0
2017-08-02 10:00:00,47.34,47.39,47.3,47.38,30248.0,38.9434,38.9846,38.9105,38.9763,30248.0
2017-08-02 10:05:00,47.39,47.45,47.39,47.42,21976.0,38.9846,39.0339,38.9846,39.0092,21976.0
2017-08-02 10:10:00,47.43,47.5,47.43,47.49,38484.0,39.0175,39.075,39.0175,39.0668,38484.0
2017-08-02 10:15:00,47.48,47.49,47.41,47.45,43757.0,39.0586,39.0668,39.001,39.0339,43757.0
2017-08-02 10:20:00,47.44,47.44,47.34,47.37,36786.0,39.0257,39.0257,38.9434,38.9681,36786.0
2017-08-02 10:25:00,47.36,47.4,47.33,47.4,25411.0,38.9599,38.9928,38.9352,38.9928,25411.0
2017-08-02 10:30:00,47.39,47.42,47.34,47.39,28337.0,38.9846,39.0092,38.9434,38.9846,28337.0
2017-08-02 10:35:00,47.39,47.43,47.33,47.35,40881.0,38.9846,39.0175,38.9352,38.9516,40881.0
2017-08-02 10:40:00,47.36,47.41,47.34,47.36,37178.0,38.9599,39.001,38.9434,38.9599,37178.0
2017-08-02 10:45:00,47.37,47.37,47.24,47.26,26369.0,38.9681,38.9681,38.8612,38.8776,26369.0
2017-08-02 10:50:00,47.25,47.32,47.21,47.31,22821.0,38.8694,38.927,38.8365,38.9187,22821.0
2017-08-02 10:55:00,47.3,47.36,47.3,47.33,24411.0,38.9105,38.9599,38.9105,38.9352,24411.0
2017-08-02 11:00:00,47.33,47.37,47.31,47.36,20033.0,38.9352,38.9681,38.9187,38.9599,20033.0
2017-08-02 11:05:00,47.37,47.37,47.33,47.35,16401.0,38.9681,38.9681,38.9352,38.9516,16401.0
2017-08-02 11:10:00,47.35,47.36,47.32,47.33,25939.0,38.9516,38.9599,38.927,38.9352,25939.0
2017-08-02 11:15:00,47.33,47.41,47.33,47.4,42816.0,38.9352,39.001,38.9352,38.9928,42816.0
2017-08-02 11:20:00,47.4,47.4,47.33,47.35,13806.0,38.9928,38.9928,38.9352,38.9516,13806.0
2017-08-02 11:25:00,47.35,47.36,47.28,47.33,34703.0,38.9516,38.9599,38.8941,38.9352,34703.0
2017-08-02 11:30:00,47.33,47.33,47.27,47.27,10378.0,38.9352,38.9352,38.8858,38.8858,10378.0
2017-08-02 11:35:00,47.28,47.29,47.23,47.25,23400.0,38.8941,38.9023,38.8529,38.8694,23400.0
2017-08-02 11:40:00,47.25,47.34,47.24,47.33,15742.0,38.8694,38.9434,38.8612,38.9352,15742.0
2017-08-02 11:45:00,47.33,47.33,47.29,47.3,10699.0,38.9352,38.9352,38.9023,38.9105,10699.0
2017-08-02 11:50:00,47.29,47.35,47.29,47.33,25548.0,38.9023,38.9516,38.9023,38.9352,25548.0
2017-08-02 11:55:00,47.33,47.34,47.3,47.31,9192.0,38.9352,38.9434,38.9105,38.9187,9192.0
2017-08-02 12:00:00,47.31,47.31,47.23,47.23,33801.0,38.9187,38.9187,38.8529,38.8529,33801.0
2017-08-02 12:05:00,47.24,47.25,47.21,47.21,10035.0,38.8612,38.8694,38.8365,38.8365,10035.0
2017-08-02 12:10:00,47.2,47.21,47.17,47.19,21908.0,38.8283,38.8365,38.8036,38.82,21908.0
2017-08-02 12:15:00,47.19,47.19,47.14,47.16,20998.0,38.82,38.82,38.7789,38.7953,20998.0
2017-08-02 12:20:00,47.15,47.19,47.13,47.18,8612.0,38.7871,38.82,38.7707,38.8118,8612.0
2017-08-02 12:25:00,47.19,47.2,47.17,47.17,8463.0,38.82,38.8283,38.8036,38.8036,8463.0
2017-08-02 12:30:00,47.18,47.19,47.15,47.19,8926.0,38.8118,38.82,38.7871,38.82,8926.0
2017-08-02 12:35:00,47.18,47.2,47.18,47.2,8684.0,38.8118,38.8283,38.8118,38.8283,8684.0
2017-08-02 12:40:00,47.19,47.21,47.19,47.2,5540.0,38.82,38.8365,38.82,38.8283,5540.0
2017-08-02 12:45:00,47.19,47.22,47.19,47.2,11576.0,38.82,38.8447,38.82,38.8283,11576.0
2017-08-02 12:50:00,47.2,47.23,47.2,47.22,5003.0,38.8283,38.8529,38.8283,38.8447,5003.0
2017-08-02 12:55:00,47.23,47.23,47.22,47.23,2949.0,38.8529,38.8529,38.8447,38.8529,2949.0
2017-08-02 13:00:00,47.23,47.23,47.18,47.2,15826.0,38.8529,38.8529,38.8118,38.8283,15826.0
2017-08-02 13:05:00,47.2,47.26,47.19,47.26,12072.0,38.8283,38.8776,38.82,38.8776,12072.0
2017-08-02 13:10:00,47.26,47.26,47.23,47.24,8362.0,38.8776,38.8776,38.8529,38.8612,8362.0
2017-08-02 13:15:00,47.24,47.25,47.23,47.23,7502.0,38.8612,38.8694,38.8529,38.8529,7502.0
2017-08-02 13:20:00,47.23,47.26,47.23,47.25,9758.0,38.8529,38.8776,38.8529,38.8694,9758.0
2017-08-02 13:25:00,47.25,47.26,47.18,47.2,29295.0,38.8694,38.8776,38.8118,38.8283,29295.0
2017-08-02 13:30:00,47.19,47.22,47.19,47.22,7820.0,38.82,38.8447,38.82,38.8447,7820.0
2017-08-02 13:35:00,47.22,47.23,47.21,47.23,6039.0,38.8447,38.8529,38.8365,38.8529,6039.0
2017-08-02 13:40:00,47.23,47.24,47.21,47.22,32077.0,38.8529,38.8612,38.8365,38.8447,32077.0
2017-08-02 13:45:00,47.21,47.23,47.2,47.2,7481.0,38.8365,38.8529,38.8283,38.8283,7481.0
2017-08-02 13:50:00,47.21,47.21,47.18,47.18,9294.0,38.8365,38.8365,38.8118,38.8118,9294.0
2017-08-02 13:55:00,47.18,47.19,47.18,47.19,3994.0,38.8118,38.82,38.8118,38.82,3994.0
2017-08-02 14:00:00,47.19,47.22,47.18,47.21,20227.0,38.82,38.8447,38.8118,38.8365,20227.0
2017-08-02 14:05:00,47.21,47.22,47.2,47.22,9103.0,38.8365,38.8447,38.8283,38.8447,9103.0
2017-08-02 14:10:00,47.21,47.21,47.18,47.19,7936.0,38.8365,38.8365,38.8118,38.82,7936.0
2017-08-02 14:15:00,47.19,47.19,47.13,47.14,16012.0,38.82,38.82,38.7707,38.7789,16012.0
2017-08-02 14:20:00,47.14,47.16,47.13,47.16,9152.0,38.7789,38.7953,38.7707,38.7953,9152.0
2017-08-02 14:25:00,47.16,47.17,47.15,47.16,15971.0,38.7953,38.8036,38.7871,38.7953,15971.0
2017-08-02 14:30:00,47.16,47.23,47.16,47.23,16964.0,38.7953,38.8529,38.7953,38.8529,16964.0
2017-08-02 14:35:00,47.23,47.23,47.2,47.21,13227.0,38.8529,38.8529,38.8283,38.8365,13227.0
2017-08-02 14:40:00,47.21,47.21,47.17,47.2,16629.0,38.8365,38.8365,38.8036,38.8283,16629.0
2017-08-02 14:45:00,47.19,47.2,47.17,47.2,21197.0,38.82,38.8283,38.8036,38.8283,21197.0
2017-08-02 14:50:00,47.2,47.2,47.17,47.2,27543.0,38.8283,38.8283,38.8036,38.8283,27543.0
2017-08-02 14:55:00,47.2,47.2,47.18,47.18,12984.0,38.8283,38.8283,38.8118,38.8118,12984.0
2017-08-02 15:00:00,47.19,47.2,47.18,47.2,7882.0,38.82,38.8283,38.8118,38.8283,7882.0
2017-08-02 15:05:00,47.2,47.2,47.18,47.19,8693.0,38.8283,38.8283,38.8118,38.82,8693.0
2017-08-02 15:10:00,47.18,47.19,47.17,47.19,20239.0,38.8118,38.82,38.8036,38.82,20239.0
2017-08-02 15:15:00,47.19,47.19,47.17,47.17,29329.0,38.82,38.82,38.8036,38.8036,29329.0
2017-08-02 15:20:00,47.18,47.18,47.16,47.17,41103.0,38.8118,38.8118,38.7953,38.8036,41103.0
2017-08-02 15:25:00,47.17,47.18,47.16,47.16,20082.0,38.8036,38.8118,38.7953,38.7953,20082.0
2017-08-02 15:30:00,47.17,47.17,47.16,47.16,26300.0,38.8036,38.8036,38.7953,38.7953,26300.0
2017-08-02 15:35:00,47.17,47.18,47.16,47.17,53837.0,38.8036,38.8118,38.7953,38.8036,53837.0
2017-08-02 15:40:00,47.17,47.17,47.13,47.15,66253.0,38.8036,38.8036,38.7707,38.7871,66253.0
2017-08-02 15:45:00,47.16,47.23,47.15,47.22,107658.0,38.7953,38.8529,38.7871,38.8447,107658.0
2017-08-02 15:50:00,47.21,47.22,47.2,47.21,33170.0,38.8365,38.8447,38.8283,38.8365,33170.0
2017-08-02 15:55:00,47.21,47.22,47.19,47.21,282756.0,38.8365,38.8447,38.82,38.8365,282756.0
2017-08-03 09:30:00,47.23,47.27,47.12,47.24,24438.0,38.8529,38.8858,38.7624,38.8612,24438.0
2017-08-03 09:35:00,47.24,47.33,47.21,47.25,18503.0,38.8612,38.9352,38.8365,38.8694,18503.0
2017-08-03 09:40:00,47.24,47.24,47.15,47.16,15960.0,38.8612,38.8612,38.7871,38.7953,15960.0
2017-08-03 09:45:00,47.16,47.17,47.08,47.13,28928.0,38.7953,38.8036,38.7295,38.7707,28928.0
2017-08-03 09:50:00,47.13,47.25,47.11,47.24,16400.0,38.7707,38.8694,38.7542,38.8612,16400.0
2017-08-03 09:55:00,47.25,47.25,47.19,47.24,21016.0,38.8694,38.8694,38.82,38.8612,21016.0
2017-08-03 10:00:00,47.23,47.37,47.22,47.37,56639.0,38.8529,38.9681,38.8447,38.9681,56639.0
2017-08-03 10:05:00,47.37,47.37,47.27,47.3,36234.0,38.9681,38.9681,38.8858,38.9105,36234.0
2017-08-03 10:10:00,47.3,47.37,47.3,47.37,32103.0,38.9105,38.9681,38.9105,38.9681,32103.0
2017-08-03 10:15:00,47.37,47.38,47.3,47.31,91192.0,38.9681,38.9763,38.9105,38.9187,91192.0
2017-08-03 10:20:00,47.31,47.38,47.3,47.34,68345.0,38.9187,38.9763,38.9105,38.9434,68345.0
2017-08-03 10:25:00,47.34,47.38,47.33,47.36,32892.0,38.9434,38.9763,38.9352,38.9599,32892.0
2017-08-03 10:30:00,47.36,47.36,47.3,47.3,19069.0,38.9599,38.9599,38.9105,38.9105,19069.0
2017-08-03 10:35:00,47.3,47.35,47.3,47.35,10500.0,38.9105,38.9516,38.9105,38.9516,10500.0
2017-08-03 10:40:00,47.34,47.41,47.33,47.34,79841.0,38.9434,39.001,38.9352,38.9434,79841.0
2017-08-03 10:45:00,47.33,47.37,47.33,47.35,23844.0,38.9352,38.9681,38.9352,38.9516,23844.0
2017-08-03 10:50:00,47.36,47.38,47.31,47.33,29756.0,38.9599,38.9763,38.9187,38.9352,29756.0
2017-08-03 10:55:00,47.33,47.33,47.29,47.33,15643.0,38.9352,38.9352,38.9023,38.9352,15643.0
2017-08-03 11:00:00,47.34,47.43,47.33,47.42,27188.0,38.9434,39.0175,38.9352,39.0092,27188.0
2017-08-03 11:05:00,47.41,47.42,47.37,47.37,12415.0,39.001,39.0092,38.9681,38.9681,12415.0
2017-08-03 11:10:00,47.36,47.38,47.34,47.36,14791.0,38.9599,38.9763,38.9434,38.9599,14791.0
2017-08-03 11:15:00,47.35,47.35,47.3,47.33,16142.0,38.9516,38.9516,38.9105,38.9352,16142.0
2017-08-03 11:20:00,47.33,47.37,47.33,47.36,29642.0,38.9352,38.9681,38.9352,38.9599,29642.0
2017-08-03 11:25:00,47.37,47.39,47.37,47.38,18721.0,38.9681,38.9846,38.9681,38.9763,18721.0
2017-08-03 11:30:00,47.38,47.39,47.34,47.35,16721.0,38.9763,38.9846,38.9434,38.9516,16721.0
2017-08-03 11:35:00,47.35,47.39,47.35,47.38,13950.0,38.9516,38.9846,38.9516,38.9763,13950.0
2017-08-03 11:40:00,47.38,47.46,47.37,47.46,31174.0,38.9763,39.0421,38.9681,39.0421,31174.0
2017-08-03 11:45:00,47.46,47.46,47.44,47.45,16246.0,39.0421,39.0421,39.0257,39.0339,16246.0
2017-08-03 11:50:00,47.45,47.5,47.44,47.47,13877.0,39.0339,39.075,39.0257,39.0504,13877.0
2017-08-03 11:55:00,47.46,47.48,47.44,47.48,35626.0,39.0421,39.0586,39.0257,39.0586,35626.0
2017-08-03 12:00:00,47.47,47.5,47.46,47.5,78544.0,39.0504,39.075,39.0421,39.075,78544.0
2017-08-03 12:05:00,47.5,47.51,47.48,47.5,44307.0,39.075,39.0833,39.0586,39.075,44307.0
2017-08-03 12:10:00,47.49,47.5,47.49,47.49,4996.0,39.0668,39.075,39.0668,39.0668,4996.0
2017-08-03 12:15:00,47.49,47.49,47.43,47.45,19519.0,39.0668,39.0668,39.0175,39.0339,19519.0
2017-08-03 12:20:00,47.45,47.48,47.44,47.48,19055.0,39.0339,39.0586,39.0257,39.0586,19055.0
2017-08-03 12:25:00,47.47,47.5,47.46,47.5,12462.0,39.0504,39.075,39.0421,39.075,12462.0
2017-08-03 12:30:00,47.49,47.54,47.49,47.54,13544.0,39.0668,39.1079,39.0668,39.1079,13544.0
2017-08-03 12:35:00,47.54,47.57,47.52,47.55,13993.0,39.1079,39.1326,39.0915,39.1162,13993.0
2017-08-03 12:40:00,47.55,47.59,47.54,47.59,11522.0,39.1162,39.1491,39.1079,39.1491,11522.0
2017-08-03 12:45:00,47.59,47.61,47.58,47.6,7982.0,39.1491,39.1655,39.1409,39.1573,7982.0
2017-08-03 12:50:00,47.59,47.63,47.59,47.62,10764.0,39.1491,39.182,39.1491,39.1738,10764.0
2017-08-03 12:55:00,47.62,47.62,47.56,47.57,13241.0,39.1738,39.1738,39.1244,39.1326,13241.0
2017-08-03 13:00:00,47.57,47.59,47.56,47.57,9222.0,39.1326,39.1491,39.1244,39.1326,9222.0
2017-08-03 13:05:00,47.57,47.64,47.57,47.63,12741.0,39.1326,39.1902,39.1326,39.182,12741.0
2017-08-03 13:10:00,47.63,47.67,47.62,47.67,9718.0,39.182,39.2149,39.1738,39.2149,9718.0
2017-08-03 13:15:00,47.67,47.67,47.61,47.62,19861.0,39.2149,39.2149,39.1655,39.1738,19861.0
2017-08-03 13:20:00,47.61,47.62,47.58,47.58,8777.0,39.1655,39.1738,39.1409,39.1409,8777.0
2017-08-03 13:25:00,47.58,47.6,47.57,47.59,9705.0,39.1409,39.1573,39.1326,39.1491,9705.0
2017-08-03 13:30:00,47.59,47.61,47.56,47.57,153337.0,39.1491,39.1655,39.1244,39.1326,153337.0
2017-08-03 13:35:00,47.56,47.62,47.56,47.62,24215.0,39.1244,39.1738,39.1244,39.1738,24215.0
2017-08-03 13:40:00,47.63,47.64,47.61,47.62,8587.0,39.182,39.1902,39.1655,39.1738,8587.0
2017-08-03 13:45:00,47.62,47.63,47.6,47.63,9335.0,39.1738,39.182,39.1573,39.182,9335.0
2017-08-03 13:50:00,47.63,47.68,47.62,47.65,26333.0,39.182,39.2231,39.1738,39.1984,26333.0
2017-08-03 13:55:00,47.65,47.65,47.62,47.62,4977.0,39.1984,39.1984,39.1738,39.1738,4977.0
2017-08-03 14:00:00,47.62,47.63,47.61,47.63,18753.0,39.1738,39.182,39.1655,39.182,18753.0
2017-08-03 14:05:00,47.63,47.63,47.61,47.62,8642.0,39.182,39.182,39.1655,39.1738,8642.0
2017-08-03 14:10:00,47.61,47.63,47.59,47.59,11558.0,39.1655,39.182,39.1491,39.1491,11558.0
2017-08-03 14:15:00,47.6,47.64,47.59,47.63,21711.0,39.1573,39.1902,39.1491,39.182,21711.0
2017-08-03 14:20:00,47.63,47.63,47.59,47.63,20375.0,39.182,39.182,39.1491,39.182,20375.0
2017-08-03 14:25:00,47.63,47.63,47.6,47.6,15766.0,39.182,39.182,39.1573,39.1573,15766.0
2017-08-03 14:30:00,47.6,47.61,47.59,47.6,17738.0,39.1573,39.1655,39.1491,39.1573,17738.0
2017-08-03 14:35:00,47.59,47.61,47.54,47.55,51032.0,39.1491,39.1655,39.1079,39.1162,51032.0
2017-08-03 14:40:00,47.55,47.55,47.51,47.52,17266.0,39.1162,39.1162,39.0833,39.0915,17266.0
2017-08-03 14:45:00,47.52,47.53,47.49,47.5,15287.0,39.0915,39.0997,39.0668,39.075,15287.0
2017-08-03 14:50:00,47.5,47.5,47.46,47.46,11337.0,39.075,39.075,39.0421,39.0421,11337.0
2017-08-03 14:55:00,47.47,47.5,47.46,47.47,21997.0,39.0504,39.075,39.0421,39.0504,21997.0
2017-08-03 15:00:00,47.48,47.49,47.47,47.48,5668.0,39.0586,39.0668,39.0504,39.0586,5668.0
2017-08-03 15:05:00,47.48,47.51,47.47,47.49,23520.0,39.0586,39.0833,39.0504,39.0668,23520.0
2017-08-03 15:10:00,47.48,47.52,47.47,47.51,22987.0,39.0586,39.0915,39.0504,39.0833,22987.0
2017-08-03 15:15:00,47.51,47.52,47.5,47.51,13282.0,39.0833,39.0915,39.075,39.0833,13282.0
2017-08-03 15:20:00,47.52,47.52,47.5,47.52,14291.0,39.0915,39.0915,39.075,39.0915,14291.0
2017-08-03 15:25:00,47.52,47.57,47.51,47.56,74536.0,39.0915,39.1326,39.0833,39.1244,74536.0
2017-08-03 15:30:00,47.57,47.57,47.52,47.54,40483.0,39.1326,39.1326,39.0915,39.1079,40483.0
2017-08-03 15:35:00,47.54,47.56,47.52,47.54,29923.0,39.1079,39.1244,39.0915,39.1079,29923.0
2017-08-03 15:40:00,47.55,47.58,47.54,47.58,25989.0,39.1162,39.1409,39.1079,39.1409,25989.0
2017-08-03 15:45:00,47.58,47.6,47.56,47.56,37087.0,39.1409,39.1573,39.1244,39.1244,37087.0
2017-08-03 15:50:00,47.56,47.59,47.56,47.58,28268.0,39.1244,39.1491,39.1244,39.1409,28268.0
2017-08-03 15:55:00,47.58,47.6,47.58,47.59,111794.0,39.1409,39.1573,39.1409,39.1491,111794.0
2017-08-04 09:30:00,47.75,47.75,47.61,47.61,40912.0,39.2807,39.2807,39.1655,39.1655,40912.0
2017-08-04 09:35:00,47.57,47.7,47.52,47.62,16823.0,39.1326,39.2396,39.0915,39.1738,16823.0
2017-08-04 09:40:00,47.62,47.64,47.56,47.61,11673.0,39.1738,39.1902,39.1244,39.1655,11673.0
2017-08-04 09:45:00,47.61,47.66,47.6,47.66,17353.0,39.1655,39.2067,39.1573,39.2067,17353.0
2017-08-04 09:50:00,47.66,47.67,47.55,47.56,16408.0,39.2067,39.2149,39.1162,39.1244,16408.0
2017-08-04 09:55:00,47.56,47.66,47.56,47.65,22598.0,39.1244,39.2067,39.1244,39.1984,22598.0
2017-08-04 10:00:00,47.65,47.67,47.61,47.61,24431.0,39.1984,39.2149,39.1655,39.1655,24431.0
2017-08-04 10:05:00,47.61,47.61,47.53,47.55,19125.0,39.1655,39.1655,39.0997,39.1162,19125.0
2017-08-04 10:10:00,47.55,47.58,47.53,47.56,24743.0,39.1162,39.1409,39.0997,39.1244,24743.0
2017-08-04 10:15:00,47.55,47.58,47.53,47.56,13150.0,39.1162,39.1409,39.0997,39.1244,13150.0
2017-08-04 10:20:00,47.55,47.59,47.54,47.59,6731.0,39.1162,39.1491,39.1079,39.1491,6731.0
2017-08-04 10:25:00,47.59,47.62,47.55,47.62,61164.0,39.1491,39.1738,39.1162,39.1738,61164.0
2017-08-04 10:30:00,47.62,47.64,47.62,47.62,8502.0,39.1738,39.1902,39.1738,39.1738,8502.0
2017-08-04 10:35:00,47.61,47.62,47.6,47.62,19211.0,39.1655,39.1738,39.1573,39.1738,19211.0
2017-08-04 10:40:00,47.62,47.71,47.62,47.67,28462.0,39.1738,39.2478,39.1738,39.2149,28462.0
2017-08-04 10:45:00,47.67,47.71,47.67,47.67,9612.0,39.2149,39.2478,39.2149,39.2149,9612.0
2017-08-04 10:50:00,47.66,47.69,47.6,47.61,43869.0,39.2067,39.2313,39.1573,39.1655,43869.0
2017-08-04 10:55:00,47.61,47.61,47.56,47.59,10092.0,39.1655,39.1655,39.1244,39.1491,10092.0
2017-08-04 11:00:00,47.58,47.65,47.57,47.65,10776.0,39.1409,39.1984,39.1326,39.1984,10776.0
2017-08-04 11:05:00,47.65,47.72,47.64,47.72,15697.0,39.1984,39.256,39.1902,39.256,15697.0
2017-08-04 11:10:00,47.72,47.74,47.65,47.65,23447.0,39.256,39.2725,39.1984,39.1984,23447.0
2017-08-04 11:15:00,47.66,47.68,47.62,47.64,13482.0,39.2067,39.2231,39.1738,39.1902,13482.0
2017-08-04 11:20:00,47.63,47.64,47.61,47.64,6594.0,39.182,39.1902,39.1655,39.1902,6594.0
2017-08-04 11:25:00,47.64,47.64,47.56,47.58,17568.0,39.1902,39.1902,39.1244,39.1409,17568.0
2017-08-04 11:30:00,47.58,47.61,47.57,47.61,8047.0,39.1409,39.1655,39.1326,39.1655,8047.0
2017-08-04 11:35:00,47.6,47.65,47.6,47.6,14862.0,39.1573,39.1984,39.1573,39.1573,14862.0
2017-08-04 11:40:00,47.61,47.63,47.59,47.62,11183.0,39.1655,39.182,39.1491,39.1738,11183.0
2017-08-04 11:45:00,47.61,47.68,47.6,47.65,16300.0,39.1655,39.2231,39.1573,39.1984,16300.0
2017-08-04 11:50:00,47.64,47.64,47.61,47.63,6598.0,39.1902,39.1902,39.1655,39.182,6598.0
2017-08-04 11:55:00,47.62,47.63,47.6,47.62,10383.0,39.1738,39.182,39.1573,39.1738,10383.0
2017-08-04 12:00:00,47.62,47.64,47.61,47.64,10366.0,39.1738,39.1902,39.1655,39.1902,10366.0
2017-08-04 12:05:00,47.65,47.7,47.64,47.7,12338.0,39.1984,39.2396,39.1902,39.2396,12338.0
2017-08-04 12:10:00,47.69,47.7,47.68,47.7,6310.0,39.2313,39.2396,39.2231,39.2396,6310.0
2017-08-04 12:15:00,47.69,47.69,47.64,47.64,14331.0,39.2313,39.2313,39.1902,39.1902,14331.0
2017-08-04 12:20:00,47.64,47.67,47.64,47.65,7954.0,39.1902,39.2149,39.1902,39.1984,7954.0
2017-08-04 12:25:00,47.66,47.66,47.65,47.66,11935.0,39.2067,39.2067,39.1984,39.2067,11935.0
2017-08-04 12:30:00,47.66,47.66,47.6,47.63,16491.0,39.2067,39.2067,39.1573,39.182,16491.0
2017-08-04 12:35:00,47.62,47.65,47.62,47.62,21307.0,39.1738,39.1984,39.1738,39.1738,21307.0
2017-08-04 12:40:00,47.62,47.63,47.61,47.62,9640.0,39.1738,39.182,39.1655,39.1738,9640.0
2017-08-04 12:45:00,47.62,47.63,47.59,47.63,11340.0,39.1738,39.182,39.1491,39.182,11340.0
2017-08-04 12:50:00,47.62,47.62,47.61,47.62,4453.0,39.1738,39.1738,39.1655,39.1738,4453.0
2017-08-04 12:55:00,47.62,47.63,47.61,47.62,4934.0,39.1738,39.182,39.1655,39.1738,4934.0
2017-08-04 13:00:00,47.62,47.62,47.6,47.61,6575.0,39.1738,39.1738,39.1573,39.1655,6575.0
2017-08-04 13:05:00,47.62,47.63,47.6,47.6,13131.0,39.1738,39.182,39.1573,39.1573,13131.0
2017-08-04 13:10:00,47.6,47.61,47.59,47.59,14946.0,39.1573,39.1655,39.1491,39.1491,14946.0
2017-08-04 13:15:00,47.59,47.6,47.59,47.59,4812.0,39.1491,39.1573,39.1491,39.1491,4812.0
2017-08-04 13:20:00,47.6,47.61,47.59,47.61,6857.0,39.1573,39.1655,39.1491,39.1655,6857.0
2017-08-04 13:25:00,47.61,47.62,47.6,47.61,5234.0,39.1655,39.1738,39.1573,39.1655,5234.0
2017-08-04 13:30:00,47.6,47.63,47.6,47.6,11950.0,39.1573,39.182,39.1573,39.1573,11950.0
2017-08-04 13:35:00,47.6,47.6,47.58,47.59,4245.0,39.1573,39.1573,39.1409,39.1491,4245.0
2017-08-04 13:40:00,47.58,47.6,47.56,47.6,8837.0,39.1409,39.1573,39.1244,39.1573,8837.0
2017-08-04 13:45:00,47.6,47.6,47.59,47.6,3700.0,39.1573,39.1573,39.1491,39.1573,3700.0
2017-08-04 13:50:00,47.6,47.62,47.58,47.59,16283.0,39.1573,39.1738,39.1409,39.1491,16283.0
2017-08-04 13:55:00,47.59,47.59,47.56,47.59,14460.0,39.1491,39.1491,39.1244,39.1491,14460.0
2017-08-04 14:00:00,47.59,47.64,47.59,47.61,18509.0,39.1491,39.1902,39.1491,39.1655,18509.0
2017-08-04 14:05:00,47.62,47.63,47.6,47.61,7976.0,39.1738,39.182,39.1573,39.1655,7976.0
2017-08-04 14:10:00,47.6,47.64,47.59,47.63,24314.0,39.1573,39.1902,39.1491,39.182,24314.0
2017-08-04 14:15:00,47.64,47.65,47.62,47.62,15566.0,39.1902,39.1984,39.1738,39.1738,15566.0
2017-08-04 14:20:00,47.62,47.63,47.61,47.62,8732.0,39.1738,39.182,39.1655,39.1738,8732.0
2017-08-04 14:25:00,47.62,47.63,47.59,47.61,8966.0,39.1738,39.182,39.1491,39.1655,8966.0
2017-08-04 14:30:00,47.6,47.61,47.59,47.61,2891.0,39.1573,39.1655,39.1491,39.1655,2891.0
2017-08-04 14:35:00,47.61,47.62,47.6,47.62,12000.0,39.1655,39.1738,39.1573,39.1738,12000.0
2017-08-04 14:40:00,47.62,47.62,47.6,47.61,13400.0,39.1738,39.1738,39.1573,39.1655,13400.0
2017-08-04 14:45:00,47.61,47.62,47.6,47.62,14717.0,39.1655,39.1738,39.1573,39.1738,14717.0
2017-08-04 14:50:00,47.62,47.62,47.61,47.62,4131.0,39.1738,39.1738,39.1655,39.1738,4131.0
2017-08-04 14:55:00,47.61,47.62,47.61,47.61,8209.0,39.1655,39.1738,39.1655,39.1655,8209.0
2017-08-04 15:00:00,47.61,47.62,47.6,47.62,5992.0,39.1655,39.1738,39.1573,39.1738,5992.0
2017-08-04 15:05:00,47.62,47.67,47.62,47.67,15467.0,39.1738,39.2149,39.1738,39.2149,15467.0
2017-08-04 15:10:00,47.67,47.67,47.65,47.65,8000.0,39.2149,39.2149,39.1984,39.1984,8000.0
2017-08-04 15:15:00,47.65,47.65,47.63,47.65,13324.0,39.1984,39.1984,39.182,39.1984,13324.0
2017-08-04 15:20:00,47.64,47.71,47.63,47.68,20202.0,39.1902,39.2478,39.182,39.2231,20202.0
2017-08-04 15:25:00,47.68,47.69,47.66,47.66,9349.0,39.2231,39.2313,39.2067,39.2067,9349.0
2017-08-04 15:30:00,47.66,47.69,47.65,47.68,24118.0,39.2067,39.2313,39.1984,39.2231,24118.0
2017-08-04 15:35:00,47.68,47.68,47.67,47.67,8900.0,39.2231,39.2231,39.2149,39.2149,8900.0
2017-08-04 15:40:00,47.68,47.68,47.64,47.65,39460.0,39.2231,39.2231,39.1902,39.1984,39460.0
2017-08-04 15:45:00,47.66,47.67,47.65,47.66,21212.0,39.2067,39.2149,39.1984,39.2067,21212.0
2017-08-04 15:50:00,47.67,47.7,47.66,47.7,28280.0,39.2149,39.2396,39.2067,39.2396,28280.0
2017-08-04 15:55:00,47.7,47.72,47.67,47.69,256329.0,39.2396,39.256,39.2149,39.2313,256329.0
2017-08-07 09:30:00,47.73,47.73,47.54,47.69,13714.0,39.2643,39.2643,39.1079,39.2313,13714.0
2017-08-07 09:35:00,47.66,47.7,47.62,47.69,8373.0,39.2067,39.2396,39.1738,39.2313,8373.0
2017-08-07 09:40:00,47.69,47.7,47.67,47.69,7225.0,39.2313,39.2396,39.2149,39.2313,7225.0
2017-08-07 09:45:00,47.69,47.7,47.62,47.63,11401.0,39.2313,39.2396,39.1738,39.182,11401.0
2017-08-07 09:50:00,47.63,47.69,47.62,47.69,9437.0,39.182,39.2313,39.1738,39.2313,9437.0
2017-08-07 09:55:00,47.68,47.68,47.66,47.67,5854.0,39.2231,39.2231,39.2067,39.2149,5854.0
2017-08-07 10:00:00,47.68,47.74,47.68,47.73,11402.0,39.2231,39.2725,39.2231,39.2643,11402.0
2017-08-07 10:05:00,47.74,47.74,47.66,47.67,9667.0,39.2725,39.2725,39.2067,39.2149,9667.0
2017-08-07 10:10:00,47.66,47.71,47.65,47.71,7213.0,39.2067,39.2478,39.1984,39.2478,7213.0
2017-08-07 10:15:00,47.7,47.71,47.68,47.69,5998.0,39.2396,39.2478,39.2231,39.2313,5998.0
2017-08-07 10:20:00,47.68,47.69,47.63,47.64,14333.0,39.2231,39.2313,39.182,39.1902,14333.0
2017-08-07 10:25:00,47.65,47.7,47.64,47.7,10800.0,39.1984,39.2396,39.1902,39.2396,10800.0
2017-08-07 10:30:00,47.69,47.71,47.69,47.7,5925.0,39.2313,39.2478,39.2313,39.2396,5925.0
2017-08-07 10:35:00,47.7,47.71,47.67,47.7,15912.0,39.2396,39.2478,39.2149,39.2396,15912.0
2017-08-07 10:40:00,47.69,47.71,47.68,47.7,7493.0,39.2313,39.2478,39.2231,39.2396,7493.0
2017-08-07 10:45:00,47.71,47.72,47.68,47.69,6219.0,39.2478,39.256,39.2231,39.2313,6219.0
2017-08-07 10:50:00,47.68,47.69,47.67,47.69,7546.0,39.2231,39.2313,39.2149,39.2313,7546.0
2017-08-07 10:55:00,47.69,47.69,47.68,47.69,4050.0,39.2313,39.2313,39.2231,39.2313,4050.0
2017-08-07 11:00:00,47.68,47.69,47.68,47.69,6106.0,39.2231,39.2313,39.2231,39.2313,6106.0
2017-08-07 11:05:00,47.69,47.69,47.63,47.64,10500.0,39.2313,39.2313,39.182,39.1902,10500.0
2017-08-07 11:10:00,47.64,47.65,47.61,47.62,13990.0,39.1902,39.1984,39.1655,39.1738,13990.0
2017-08-07 11:15:00,47.62,47.64,47.61,47.64,10394.0,39.1738,39.1902,39.1655,39.1902,10394.0
2017-08-07 11:20:00,47.64,47.65,47.63,47.64,4639.0,39.1902,39.1984,39.182,39.1902,4639.0
2017-08-07 11:25:00,47.64,47.64,47.57,47.58,12456.0,39.1902,39.1902,39.1326,39.1409,12456.0
2017-08-07 11:30:00,47.58,47.58,47.57,47.57,5299.0,39.1409,39.1409,39.1326,39.1326,5299.0
2017-08-07 11:35:00,47.57,47.58,47.57,47.58,5782.0,39.1326,39.1409,39.1326,39.1409,5782.0
2017-08-07 11:40:00,47.57,47.58,47.56,47.56,9819.0,39.1326,39.1409,39.1244,39.1244,9819.0
2017-08-07 11:45:00,47.56,47.57,47.56,47.56,5600.0,39.1244,39.1326,39.1244,39.1244,5600.0
2017-08-07 11:50:00,47.57,47.58,47.56,47.57,39233.0,39.1326,39.1409,39.1244,39.1326,39233.0
2017-08-07 11:55:00,47.57,47.57,47.53,47.53,9566.0,39.1326,39.1326,39.0997,39.0997,9566.0
2017-08-07 12:00:00,47.54,47.58,47.53,47.57,12341.0,39.1079,39.1409,39.0997,39.1326,12341.0
2017-08-07 12:05:00,47.57,47.58,47.56,47.57,10967.0,39.1326,39.1409,39.1244,39.1326,10967.0
2017-08-07 12:10:00,47.57,47.58,47.55,47.55,17710.0,39.1326,39.1409,39.1162,39.1162,17710.0
2017-08-07 12:15:00,47.55,47.6,47.54,47.59,23838.0,39.1162,39.1573,39.1079,39.1491,23838.0
2017-08-07 12:20:00,47.59,47.6,47.55,47.57,51127.0,39.1491,39.1573,39.1162,39.1326,51127.0
2017-08-07 12:25:00,47.56,47.56,47.54,47.55,17197.0,39.1244,39.1244,39.1079,39.1162,17197.0
2017-08-07 12:30:00,47.55,47.59,47.55,47.56,45609.0,39.1162,39.1491,39.1162,39.1244,45609.0
2017-08-07 12:35:00,47.56,47.58,47.56,47.58,7037.0,39.1244,39.1409,39.1244,39.1409,7037.0
2017-08-07 12:40:00,47.57,47.59,47.56,47.59,13184.0,39.1326,39.1491,39.1244,39.1491,13184.0
2017-08-07 12:45:00,47.59,47.6,47.58,47.58,5088.0,39.1491,39.1573,39.1409,39.1409,5088.0
2017-08-07 12:50:00,47.59,47.59,47.58,47.59,2000.0,39.1491,39.1491,39.1409,39.1491,2000.0
2017-08-07 12:55:00,47.59,47.59,47.58,47.58,6200.0,39.1491,39.1491,39.1409,39.1409,6200.0
2017-08-07 13:00:00,47.58,47.59,47.57,47.57,24891.0,39.1409,39.1491,39.1326,39.1326,24891.0
2017-08-07 13:05:00,47.56,47.57,47.56,47.56,9775.0,39.1244,39.1326,39.1244,39.1244,9775.0
2017-08-07 13:10:00,47.57,47.59,47.56,47.58,11350.0,39.1326,39.1491,39.1244,39.1409,11350.0
2017-08-07 13:15:00,47.59,47.59,47.58,47.58,4300.0,39.1491,39.1491,39.1409,39.1409,4300.0
2017-08-07 13:20:00,47.58,47.6,47.57,47.59,9496.0,39.1409,39.1573,39.1326,39.1491,9496.0
2017-08-07 13:25:00,47.6,47.62,47.59,47.6,7315.0,39.1573,39.1738,39.1491,39.1573,7315.0
2017-08-07 13:30:00,47.61,47.63,47.6,47.63,8827.0,39.1655,39.182,39.1573,39.182,8827.0
2017-08-07 13:35:00,47.63,47.63,47.61,47.62,4659.0,39.182,39.182,39.1655,39.1738,4659.0
2017-08-07 13:40:00,47.62,47.62,47.6,47.61,10619.0,39.1738,39.1738,39.1573,39.1655,10619.0
2017-08-07 13:45:00,47.61,47.62,47.6,47.61,10478.0,39.1655,39.1738,39.1573,39.1655,10478.0
2017-08-07 13:50:00,47.61,47.61,47.58,47.58,8388.0,39.1655,39.1655,39.1409,39.1409,8388.0
2017-08-07 13:55:00,47.59,47.62,47.58,47.62,10903.0,39.1491,39.1738,39.1409,39.1738,10903.0
2017-08-07 14:00:00,47.62,47.62,47.61,47.62,4235.0,39.1738,39.1738,39.1655,39.1738,4235.0
2017-08-07 14:05:00,47.61,47.62,47.6,47.61,7096.0,39.1655,39.1738,39.1573,39.1655,7096.0
2017-08-07 14:10:00,47.62,47.63,47.6,47.63,13694.0,39.1738,39.182,39.1573,39.182,13694.0
2017-08-07 14:15:00,47.63,47.63,47.62,47.62,3349.0,39.182,39.182,39.1738,39.1738,3349.0
2017-08-07 14:20:00,47.63,47.64,47.62,47.62,11221.0,39.182,39.1902,39.1738,39.1738,11221.0
2017-08-07 14:25:00,47.63,47.63,47.6,47.61,57664.0,39.182,39.182,39.1573,39.1655,57664.0
2017-08-07 14:30:00,47.61,47.62,47.6,47.61,7941.0,39.1655,39.1738,39.1573,39.1655,7941.0
2017-08-07 14:35:00,47.61,47.62,47.6,47.62,38269.0,39.1655,39.1738,39.1573,39.1738,38269.0
2017-08-07 14:40:00,47.62,47.62,47.59,47.62,20952.0,39.1738,39.1738,39.1491,39.1738,20952.0
2017-08-07 14:45:00,47.62,47.62,47.61,47.62,10152.0,39.1738,39.1738,39.1655,39.1738,10152.0
2017-08-07 14:50:00,47.62,47.62,47.6,47.61,11217.0,39.1738,39.1738,39.1573,39.1655,11217.0
2017-08-07 14:55:00,47.61,47.62,47.59,47.62,18022.0,39.1655,39.1738,39.1491,39.1738,18022.0
2017-08-07 15:00:00,47.62,47.62,47.6,47.62,24266.0,39.1738,39.1738,39.1573,39.1738,24266.0
2017-08-07 15:05:00,47.62,47.63,47.6,47.63,29327.0,39.1738,39.182,39.1573,39.182,29327.0
2017-08-07 15:10:00,47.63,47.63,47.62,47.62,9200.0,39.182,39.182,39.1738,39.1738,9200.0
2017-08-07 15:15:00,47.63,47.63,47.61,47.62,9138.0,39.182,39.182,39.1655,39.1738,9138.0
2017-08-07 15:20:00,47.62,47.63,47.61,47.62,12980.0,39.1738,39.182,39.1655,39.1738,12980.0
2017-08-07 15:25:00,47.63,47.65,47.62,47.65,32588.0,39.182,39.1984,39.1738,39.1984,32588.0
2017-08-07 15:30:00,47.65,47.66,47.64,47.66,11273.0,39.1984,39.2067,39.1902,39.2067,11273.0
2017-08-07 15:35:00,47.66,47.7,47.66,47.7,25488.0,39.2067,39.2396,39.2067,39.2396,25488.0
2017-08-07 15:40:00,47.7,47.7,47.67,47.68,35398.0,39.2396,39.2396,39.2149,39.2231,35398.0
2017-08-07 15:45:00,47.68,47.69,47.67,47.67,36879.0,39.2231,39.2313,39.2149,39.2149,36879.0
2017-08-07 15:50:00,47.67,47.68,47.64,47.64,127953.0,39.2149,39.2231,39.1902,39.1902,127953.0
2017-08-07 15:55:00,47.65,47.67,47.62,47.66,289352.0,39.1984,39.2149,39.1738,39.2067,289352.0
2017-08-08 09:30:00,47.58,47.6,47.56,47.58,14720.0,39.1409,39.1573,39.1244,39.1409,14720.0
2017-08-08 09:35:00,47.57,47.57,47.5,47.56,9640.0,39.1326,39.1326,39.075,39.1244,9640.0
2017-08-08 09:40:00,47.56,47.65,47.53,47.64,155498.0,39.1244,39.1984,39.0997,39.1902,155498.0
2017-08-08 09:45:00,47.65,47.66,47.55,47.59,18313.0,39.1984,39.2067,39.1162,39.1491,18313.0
2017-08-08 09:50:00,47.62,47.68,47.62,47.68,10809.0,39.1738,39.2231,39.1738,39.2231,10809.0
2017-08-08 09:55:00,47.68,47.69,47.66,47.69,8111.0,39.2231,39.2313,39.2067,39.2313,8111.0
2017-08-08 10:00:00,47.7,47.71,47.68,47.69,5882.0,39.2396,39.2478,39.2231,39.2313,5882.0
2017-08-08 10:05:00,47.69,47.72,47.68,47.71,9169.0,39.2313,39.256,39.2231,39.2478,9169.0
2017-08-08 10:10:00,47.71,47.72,47.65,47.66,50955.0,39.2478,39.256,39.1984,39.2067,50955.0
2017-08-08 10:15:00,47.66,47.72,47.65,47.68,21911.0,39.2067,39.256,39.1984,39.2231,21911.0
2017-08-08 10:20:00,47.68,47.72,47.68,47.7,23719.0,39.2231,39.256,39.2231,39.2396,23719.0
2017-08-08 10:25:00,47.7,47.74,47.7,47.74,8217.0,39.2396,39.2725,39.2396,39.2725,8217.0
2017-08-08 10:30:00,47.74,47.74,47.7,47.72,8015.0,39.2725,39.2725,39.2396,39.256,8015.0
2017-08-08 10:35:00,47.72,47.72,47.69,47.69,9092.0,39.256,39.256,39.2313,39.2313,9092.0
2017-08-08 10:40:00,47.69,47.7,47.68,47.69,3256.0,39.2313,39.2396,39.2231,39.2313,3256.0
2017-08-08 10:45:00,47.7,47.7,47.64,47.65,8170.0,39.2396,39.2396,39.1902,39.1984,8170.0
2017-08-08 10:50:00,47.66,47.7,47.64,47.7,8550.0,39.2067,39.2396,39.1902,39.2396,8550.0
2017-08-08 10:55:00,47.7,47.74,47.68,47.73,13056.0,39.2396,39.2725,39.2231,39.2643,13056.0
2017-08-08 11:00:00,47.74,47.75,47.73,47.74,7485.0,39.2725,39.2807,39.2643,39.2725,7485.0
2017-08-08 11:05:00,47.74,47.76,47.7,47.71,46385.0,39.2725,39.2889,39.2396,39.2478,46385.0
2017-08-08 11:10:00,47.71,47.74,47.68,47.72,17996.0,39.2478,39.2725,39.2231,39.256,17996.0
2017-08-08 11:15:00,47.72,47.73,47.71,47.71,6339.0,39.256,39.2643,39.2478,39.2478,6339.0
2017-08-08 11:20:00,47.71,47.72,47.67,47.7,27086.0,39.2478,39.256,39.2149,39.2396,27086.0
2017-08-08 11:25:00,47.7,47.73,47.69,47.72,9540.0,39.2396,39.2643,39.2313,39.256,9540.0
2017-08-08 11:30:00,47.72,47.76,47.71,47.75,24538.0,39.256,39.2889,39.2478,39.2807,24538.0
2017-08-08 11:35:00,47.75,47.76,47.72,47.73,15626.0,39.2807,39.2889,39.256,39.2643,15626.0
2017-08-08 11:40:00,47.72,47.75,47.71,47.73,9613.0,39.256,39.2807,39.2478,39.2643,9613.0
2017-08-08 11:45:00,47.74,47.76,47.71,47.71,78263.0,39.2725,39.2889,39.2478,39.2478,78263.0
2017-08-08 11:50:00,47.71,47.72,47.7,47.72,19788.0,39.2478,39.256,39.2396,39.256,19788.0
2017-08-08 11:55:00,47.72,47.73,47.7,47.71,56840.0,39.256,39.2643,39.2396,39.2478,56840.0
2017-08-08 12:00:00,47.71,47.75,47.71,47.75,19713.0,39.2478,39.2807,39.2478,39.2807,19713.0
2017-08-08 12:05:00,47.75,47.76,47.74,47.76,10966.0,39.2807,39.2889,39.2725,39.2889,10966.0
2017-08-08 12:10:00,47.76,47.77,47.74,47.74,8407.0,39.2889,39.2972,39.2725,39.2725,8407.0
2017-08-08 12:15:00,47.75,47.77,47.72,47.73,28519.0,39.2807,39.2972,39.256,39.2643,28519.0
2017-08-08 12:20:00,47.73,47.74,47.73,47.74,5390.0,39.2643,39.2725,39.2643,39.2725,5390.0
2017-08-08 12:25:00,47.73,47.76,47.73,47.73,6327.0,39.2643,39.2889,39.2643,39.2643,6327.0
2017-08-08 12:30:00,47.73,47.76,47.73,47.75,4149.0,39.2643,39.2889,39.2643,39.2807,4149.0
2017-08-08 12:35:00,47.76,47.77,47.74,47.74,4686.0,39.2889,39.2972,39.2725,39.2725,4686.0
2017-08-08 12:40:00,47.74,47.75,47.74,47.74,2799.0,39.2725,39.2807,39.2725,39.2725,2799.0
2017-08-08 12:45:00,47.74,47.76,47.72,47.72,5878.0,39.2725,39.2889,39.256,39.256,5878.0
2017-08-08 12:50:00,47.72,47.73,47.71,47.71,31407.0,39.256,39.2643,39.2478,39.2478,31407.0
2017-08-08 12:55:00,47.72,47.73,47.7,47.71,7069.0,39.256,39.2643,39.2396,39.2478,7069.0
2017-08-08 13:00:00,47.72,47.72,47.69,47.7,5923.0,39.256,39.256,39.2313,39.2396,5923.0
2017-08-08 13:05:00,47.7,47.7,47.69,47.69,3600.0,39.2396,39.2396,39.2313,39.2313,3600.0
2017-08-08 13:10:00,47.69,47.71,47.68,47.69,21424.0,39.2313,39.2478,39.2231,39.2313,21424.0
2017-08-08 13:15:00,47.7,47.71,47.69,47.69,5728.0,39.2396,39.2478,39.2313,39.2313,5728.0
2017-08-08 13:20:00,47.68,47.72,47.67,47.72,4406.0,39.2231,39.256,39.2149,39.256,4406.0
2017-08-08 13:25:00,47.71,47.72,47.67,47.67,8325.0,39.2478,39.256,39.2149,39.2149,8325.0
2017-08-08 13:30:00,47.67,47.68,47.66,47.67,8386.0,39.2149,39.2231,39.2067,39.2149,8386.0
2017-08-08 13:35:00,47.67,47.68,47.66,47.68,10701.0,39.2149,39.2231,39.2067,39.2231,10701.0
2017-08-08 13:40:00,47.68,47.71,47.68,47.7,6504.0,39.2231,39.2478,39.2231,39.2396,6504.0
2017-08-08 13:45:00,47.69,47.7,47.67,47.68,7400.0,39.2313,39.2396,39.2149,39.2231,7400.0
2017-08-08 13:50:00,47.68,47.69,47.64,47.65,9600.0,39.2231,39.2313,39.1902,39.1984,9600.0
2017-08-08 13:55:00,47.64,47.65,47.61,47.62,10523.0,39.1902,39.1984,39.1655,39.1738,10523.0
2017-08-08 14:00:00,47.62,47.64,47.61,47.64,8177.0,39.1738,39.1902,39.1655,39.1902,8177.0
2017-08-08 14:05:00,47.64,47.65,47.61,47.63,10023.0,39.1902,39.1984,39.1655,39.182,10023.0
2017-08-08 14:10:00,47.62,47.63,47.61,47.62,10849.0,39.1738,39.182,39.1655,39.1738,10849.0
2017-08-08 14:15:00,47.62,47.67,47.62,47.66,20401.0,39.1738,39.2149,39.1738,39.2067,20401.0
2017-08-08 14:20:00,47.66,47.66,47.63,47.64,25528.0,39.2067,39.2067,39.182,39.1902,25528.0
2017-08-08 14:25:00,47.63,47.63,47.59,47.61,16092.0,39.182,39.182,39.1491,39.1655,16092.0
2017-08-08 14:30:00,47.61,47.63,47.61,47.63,18801.0,39.1655,39.182,39.1655,39.182,18801.0
2017-08-08 14:35:00,47.62,47.63,47.61,47.63,11621.0,39.1738,39.182,39.1655,39.182,11621.0
2017-08-08 14:40:00,47.63,47.64,47.62,47.63,10304.0,39.182,39.1902,39.1738,39.182,10304.0
2017-08-08 14:45:00,47.63,47.63,47.57,47.58,20315.0,39.182,39.182,39.1326,39.1409,20315.0
2017-08-08 14:50:00,47.58,47.61,47.58,47.6,9519.0,39.1409,39.1655,39.1409,39.1573,9519.0
2017-08-08 14:55:00,47.6,47.62,47.59,47.6,14573.0,39.1573,39.1738,39.1491,39.1573,14573.0
2017-08-08 15:00:00,47.59,47.6,47.57,47.57,21561.0,39.1491,39.1573,39.1326,39.1326,21561.0
2017-08-08 15:05:00,47.56,47.59,47.56,47.57,21352.0,39.1244,39.1491,39.1244,39.1326,21352.0
2017-08-08 15:10:00,47.57,47.58,47.55,47.55,26743.0,39.1326,39.1409,39.1162,39.1162,26743.0
2017-08-08 15:15:00,47.56,47.57,47.55,47.55,12385.0,39.1244,39.1326,39.1162,39.1162,12385.0
2017-08-08 15:20:00,47.55,47.57,47.53,47.53,28619.0,39.1162,39.1326,39.0997,39.0997,28619.0
2017-08-08 15:25:00,47.54,47.55,47.51,47.54,26457.0,39.1079,39.1162,39.0833,39.1079,26457.0
2017-08-08 15:30:00,47.53,47.55,47.5,47.54,28736.0,39.0997,39.1162,39.075,39.1079,28736.0
2017-08-08 15:35:00,47.53,47.57,47.51,47.55,53040.0,39.0997,39.1326,39.0833,39.1162,53040.0
2017-08-08 15:40:00,47.55,47.57,47.53,47.54,49588.0,39.1162,39.1326,39.0997,39.1079,49588.0
2017-08-08 15:45:00,47.54,47.58,47.53,47.56,56198.0,39.1079,39.1409,39.0997,39.1244,56198.0
2017-08-08 15:50:00,47.56,47.56,47.52,47.55,64794.0,39.1244,39.1244,39.0915,39.1162,64794.0
2017-08-08 15:55:00,47.56,47.62,47.55,47.6,205126.0,39.1244,39.1738,39.1162,39.1573,205126.0
2017-08-09 09:30:00,47.61,47.87,47.58,47.86,161177.0,39.1655,39.3794,39.1409,39.3712,161177.0
2017-08-09 09:35:00,47.86,47.91,47.77,47.81,39040.0,39.3712,39.4123,39.2972,39.3301,39040.0
2017-08-09 09:40:00,47.82,47.93,47.81,47.91,46294.0,39.3383,39.4288,39.3301,39.4123,46294.0
2017-08-09 09:45:00,47.92,47.93,47.85,47.9,30328.0,39.4206,39.4288,39.363,39.4041,30328.0
2017-08-09 09:50:00,47.91,48.0,47.9,47.99,26029.0,39.4123,39.4864,39.4041,39.4781,26029.0
2017-08-09 09:55:00,47.99,48.0,47.95,48.0,74627.0,39.4781,39.4864,39.4452,39.4864,74627.0
2017-08-09 10:00:00,48.0,48.01,47.97,48.01,44944.0,39.4864,39.4946,39.4617,39.4946,44944.0
2017-08-09 10:05:00,48.0,48.01,47.92,47.98,42541.0,39.4864,39.4946,39.4206,39.4699,42541.0
2017-08-09 10:10:00,47.99,47.99,47.92,47.92,14399.0,39.4781,39.4781,39.4206,39.4206,14399.0
2017-08-09 10:15:00,47.93,47.98,47.93,47.93,6773.0,39.4288,39.4699,39.4288,39.4288,6773.0
2017-08-09 10:20:00,47.93,47.93,47.85,47.87,44622.0,39.4288,39.4288,39.363,39.3794,44622.0
2017-08-09 10:25:00,47.87,47.87,47.84,47.86,36578.0,39.3794,39.3794,39.3547,39.3712,36578.0
2017-08-09 10:30:00,47.88,47.88,47.83,47.87,147018.0,39.3876,39.3876,39.3465,39.3794,147018.0
2017-08-09 10:35:00,47.88,47.88,47.79,47.83,22856.0,39.3876,39.3876,39.3136,39.3465,22856.0
2017-08-09 10:40:00,47.82,47.85,47.81,47.84,28882.0,39.3383,39.363,39.3301,39.3547,28882.0
2017-08-09 10:45:00,47.84,47.93,47.84,47.85,18909.0,39.3547,39.4288,39.3547,39.363,18909.0
2017-08-09 10:50:00,47.85,47.89,47.82,47.89,27178.0,39.363,39.3959,39.3383,39.3959,27178.0
2017-08-09 10:55:00,47.9,47.94,47.89,47.93,12420.0,39.4041,39.437,39.3959,39.4288,12420.0
2017-08-09 11:00:00,47.93,47.98,47.93,47.97,15141.0,39.4288,39.4699,39.4288,39.4617,15141.0
2017-08-09 11:05:00,47.97,48.0,47.96,47.97,8942.0,39.4617,39.4864,39.4535,39.4617,8942.0
2017-08-09 11:10:00,47.96,47.98,47.92,47.97,24004.0,39.4535,39.4699,39.4206,39.4617,24004.0
2017-08-09 11:15:00,47.97,47.99,47.95,47.97,9205.0,39.4617,39.4781,39.4452,39.4617,9205.0
2017-08-09 11:20:00,47.97,48.0,47.97,47.98,15622.0,39.4617,39.4864,39.4617,39.4699,15622.0
2017-08-09 11:25:00,47.99,48.0,47.96,47.98,24019.0,39.4781,39.4864,39.4535,39.4699,24019.0
2017-08-09 11:30:00,47.97,47.98,47.92,47.96,33759.0,39.4617,39.4699,39.4206,39.4535,33759.0
2017-08-09 11:35:00,47.95,47.95,47.91,47.93,12922.0,39.4452,39.4452,39.4123,39.4288,12922.0
2017-08-09 11:40:00,47.92,47.93,47.88,47.9,12335.0,39.4206,39.4288,39.3876,39.4041,12335.0
2017-08-09 11:45:00,47.89,47.9,47.86,47.88,12305.0,39.3959,39.4041,39.3712,39.3876,12305.0
2017-08-09 11:50:00,47.88,47.93,47.86,47.89,20264.0,39.3876,39.4288,39.3712,39.3959,20264.0
2017-08-09 11:55:00,47.9,47.91,47.88,47.91,20610.0,39.4041,39.4123,39.3876,39.4123,20610.0
2017-08-09 12:00:00,47.91,47.95,47.91,47.93,27259.0,39.4123,39.4452,39.4123,39.4288,27259.0
2017-08-09 12:05:00,47.93,47.94,47.91,47.92,6600.0,39.4288,39.437,39.4123,39.4206,6600.0
2017-08-09 12:10:00,47.92,47.93,47.92,47.93,8859.0,39.4206,39.4288,39.4206,39.4288,8859.0
2017-08-09 12:15:00,47.93,47.93,47.9,47.91,10551.0,39.4288,39.4288,39.4041,39.4123,10551.0
2017-08-09 12:20:00,47.91,47.95,47.91,47.93,9230.0,39.4123,39.4452,39.4123,39.4288,9230.0
2017-08-09 12:25:00,47.94,47.94,47.9,47.91,8387.0,39.437,39.437,39.4041,39.4123,8387.0
2017-08-09 12:30:00,47.91,47.94,47.9,47.94,10796.0,39.4123,39.437,39.4041,39.437,10796.0
2017-08-09 12:35:00,47.94,47.94,47.9,47.9,8100.0,39.437,39.437,39.4041,39.4041,8100.0
2017-08-09 12:40:00,47.9,47.91,47.89,47.9,33700.0,39.4041,39.4123,39.3959,39.4041,33700.0
2017-08-09 12:45:00,47.91,47.93,47.91,47.91,3307.0,39.4123,39.4288,39.4123,39.4123,3307.0
2017-08-09 12:50:00,47.92,47.92,47.9,47.91,5409.0,39.4206,39.4206,39.4041,39.4123,5409.0
2017-08-09 12:55:00,47.92,47.93,47.88,47.89,10559.0,39.4206,39.4288,39.3876,39.3959,10559.0
2017-08-09 13:00:00,47.89,47.93,47.88,47.93,6300.0,39.3959,39.4288,39.3876,39.4288,6300.0
2017-08-09 13:05:00,47.93,47.93,47.92,47.92,6485.0,39.4288,39.4288,39.4206,39.4206,6485.0
2017-08-09 13:10:00,47.93,47.93,47.9,47.91,5731.0,39.4288,39.4288,39.4041,39.4123,5731.0
2017-08-09 13:15:00,47.91,47.91,47.87,47.88,4400.0,39.4123,39.4123,39.3794,39.3876,4400.0
2017-08-09 13:20:00,47.88,47.89,47.87,47.87,8703.0,39.3876,39.3959,39.3794,39.3794,8703.0
2017-08-09 13:25:00,47.87,47.88,47.86,47.87,7389.0,39.3794,39.3876,39.3712,39.3794,7389.0
2017-08-09 13:30:00,47.87,47.89,47.86,47.89,6865.0,39.3794,39.3959,39.3712,39.3959,6865.0
2017-08-09 13:35:00,47.89,47.91,47.87,47.89,19412.0,39.3959,39.4123,39.3794,39.3959,19412.0
2017-08-09 13:40:00,47.89,47.93,47.88,47.9,9362.0,39.3959,39.4288,39.3876,39.4041,9362.0
2017-08-09 13:45:00,47.9,47.91,47.89,47.9,9410.0,39.4041,39.4123,39.3959,39.4041,9410.0
2017-08-09 13:50:00,47.9,47.91,47.88,47.89,4419.0,39.4041,39.4123,39.3876,39.3959,4419.0
2017-08-09 13:55:00,47.88,47.9,47.88,47.88,7153.0,39.3876,39.4041,39.3876,39.3876,7153.0
2017-08-09 14:00:00,47.89,47.89,47.87,47.89,10274.0,39.3959,39.3959,39.3794,39.3959,10274.0
2017-08-09 14:05:00,47.89,47.9,47.88,47.89,4900.0,39.3959,39.4041,39.3876,39.3959,4900.0
2017-08-09 14:10:00,47.89,47.91,47.87,47.9,21897.0,39.3959,39.4123,39.3794,39.4041,21897.0
2017-08-09 14:15:00,47.9,47.97,47.9,47.97,24463.0,39.4041,39.4617,39.4041,39.4617,24463.0
2017-08-09 14:20:00,47.96,47.98,47.94,47.95,22080.0,39.4535,39.4699,39.437,39.4452,22080.0
2017-08-09 14:25:00,47.94,47.97,47.94,47.97,19844.0,39.437,39.4617,39.437,39.4617,19844.0
2017-08-09 14:30:00,47.96,47.97,47.92,47.92,17958.0,39.4535,39.4617,39.4206,39.4206,17958.0
2017-08-09 14:35:00,47.92,47.94,47.92,47.94,7914.0,39.4206,39.437,39.4206,39.437,7914.0
2017-08-09 14:40:00,47.94,47.95,47.93,47.93,14099.0,39.437,39.4452,39.4288,39.4288,14099.0
2017-08-09 14:45:00,47.93,47.94,47.9,47.93,28340.0,39.4288,39.437,39.4041,39.4288,28340.0
2017-08-09 14:50:00,47.93,47.93,47.9,47.91,12112.0,39.4288,39.4288,39.4041,39.4123,12112.0
2017-08-09 14:55:00,47.91,47.95,47.91,47.94,59293.0,39.4123,39.4452,39.4123,39.437,59293.0
2017-08-09 15:00:00,47.94,47.96,47.93,47.94,29649.0,39.437,39.4535,39.4288,39.437,29649.0
2017-08-09 15:05:00,47.94,47.94,47.88,47.9,54419.0,39.437,39.437,39.3876,39.4041,54419.0
2017-08-09 15:10:00,47.9,47.92,47.89,47.91,64971.0,39.4041,39.4206,39.3959,39.4123,64971.0
2017-08-09 15:15:00,47.9,47.91,47.89,47.91,20459.0,39.4041,39.4123,39.3959,39.4123,20459.0
2017-08-09 15:20:00,47.91,47.95,47.9,47.95,14800.0,39.4123,39.4452,39.4041,39.4452,14800.0
2017-08-09 15:25:00,47.94,47.96,47.94,47.96,15867.0,39.437,39.4535,39.437,39.4535,15867.0
2017-08-09 15:30:00,47.96,47.96,47.94,47.95,23029.0,39.4535,39.4535,39.437,39.4452,23029.0
2017-08-09 15:35:00,47.95,48.03,47.94,48.03,39971.0,39.4452,39.511,39.437,39.511,39971.0
2017-08-09 15:40:00,48.03,48.04,48.0,48.01,53446.0,39.511,39.5193,39.4864,39.4946,53446.0
2017-08-09 15:45:00,48.01,48.04,48.0,48.01,92920.0,39.4946,39.5193,39.4864,39.4946,92920.0
2017-08-09 15:50:00,48.01,48.02,47.97,47.98,114388.0,39.4946,39.5028,39.4617,39.4699,114388.0
2017-08-09 15:55:00,47.99,48.04,47.98,48.04,170555.0,39.4781,39.5193,39.4699,39.5193,170555.0
2017-08-10 09:30:00,47.83,47.94,47.7,47.88,67273.0,39.3465,39.437,39.2396,39.3876,67273.0
2017-08-10 09:35:00,47.85,47.85,47.68,47.73,26017.0,39.363,39.363,39.2231,39.2643,26017.0
2017-08-10 09:40:00,47.74,47.74,47.62,47.67,42216.0,39.2725,39.2725,39.1738,39.2149,42216.0
2017-08-10 09:45:00,47.66,47.66,47.58,47.59,23351.0,39.2067,39.2067,39.1409,39.1491,23351.0
2017-08-10 09:50:00,47.59,47.71,47.54,47.71,21969.0,39.1491,39.2478,39.1079,39.2478,21969.0
2017-08-10 09:55:00,47.71,47.74,47.65,47.74,27137.0,39.2478,39.2725,39.1984,39.2725,27137.0
2017-08-10 10:00:00,47.75,47.75,47.63,47.67,20844.0,39.2807,39.2807,39.182,39.2149,20844.0
2017-08-10 10:05:00,47.67,47.71,47.64,47.7,15158.0,39.2149,39.2478,39.1902,39.2396,15158.0
2017-08-10 10:10:00,47.71,47.75,47.68,47.69,24227.0,39.2478,39.2807,39.2231,39.2313,24227.0
2017-08-10 10:15:00,47.7,47.7,47.64,47.7,17325.0,39.2396,39.2396,39.1902,39.2396,17325.0
2017-08-10 10:20:00,47.69,47.69,47.63,47.66,11185.0,39.2313,39.2313,39.182,39.2067,11185.0
2017-08-10 10:25:00,47.65,47.65,47.61,47.63,10792.0,39.1984,39.1984,39.1655,39.182,10792.0
2017-08-10 10:30:00,47.64,47.68,47.63,47.67,9112.0,39.1902,39.2231,39.182,39.2149,9112.0
2017-08-10 10:35:00,47.66,47.69,47.65,47.67,4408.0,39.2067,39.2313,39.1984,39.2149,4408.0
2017-08-10 10:40:00,47.67,47.67,47.63,47.65,5417.0,39.2149,39.2149,39.182,39.1984,5417.0
2017-08-10 10:45:00,47.64,47.67,47.62,47.67,4635.0,39.1902,39.2149,39.1738,39.2149,4635.0
2017-08-10 10:50:00,47.67,47.67,47.63,47.65,6786.0,39.2149,39.2149,39.182,39.1984,6786.0
2017-08-10 10:55:00,47.65,47.68,47.65,47.66,6837.0,39.1984,39.2231,39.1984,39.2067,6837.0
2017-08-10 11:00:00,47.66,47.71,47.65,47.68,6549.0,39.2067,39.2478,39.1984,39.2231,6549.0
2017-08-10 11:05:00,47.69,47.74,47.69,47.74,5366.0,39.2313,39.2725,39.2313,39.2725,5366.0
2017-08-10 11:10:00,47.75,47.75,47.71,47.72,7174.0,39.2807,39.2807,39.2478,39.256,7174.0
2017-08-10 11:15:00,47.73,47.73,47.68,47.7,5453.0,39.2643,39.2643,39.2231,39.2396,5453.0
2017-08-10 11:20:00,47.7,47.7,47.67,47.68,10287.0,39.2396,39.2396,39.2149,39.2231,10287.0
2017-08-10 11:25:00,47.68,47.71,47.67,47.71,11400.0,39.2231,39.2478,39.2149,39.2478,11400.0
2017-08-10 11:30:00,47.71,47.74,47.7,47.73,7679.0,39.2478,39.2725,39.2396,39.2643,7679.0
2017-08-10 11:35:00,47.74,47.77,47.74,47.76,8185.0,39.2725,39.2972,39.2725,39.2889,8185.0
2017-08-10 11:40:00,47.76,47.77,47.74,47.76,7234.0,39.2889,39.2972,39.2725,39.2889,7234.0
2017-08-10 11:45:00,47.76,47.77,47.71,47.72,6855.0,39.2889,39.2972,39.2478,39.256,6855.0
2017-08-10 11:50:00,47.71,47.77,47.7,47.74,8854.0,39.2478,39.2972,39.2396,39.2725,8854.0
2017-08-10 11:55:00,47.73,47.8,47.73,47.78,6231.0,39.2643,39.3218,39.2643,39.3054,6231.0
2017-08-10 12:00:00,47.77,47.79,47.76,47.77,7447.0,39.2972,39.3136,39.2889,39.2972,7447.0
2017-08-10 12:05:00,47.78,47.79,47.76,47.79,5081.0,39.3054,39.3136,39.2889,39.3136,5081.0
2017-08-10 12:10:00,47.79,47.82,47.79,47.79,6069.0,39.3136,39.3383,39.3136,39.3136,6069.0
2017-08-10 12:15:00,47.79,47.8,47.73,47.74,11023.0,39.3136,39.3218,39.2643,39.2725,11023.0
2017-08-10 12:20:00,47.75,47.75,47.73,47.73,3554.0,39.2807,39.2807,39.2643,39.2643,3554.0
2017-08-10 12:25:00,47.74,47.75,47.71,47.72,13534.0,39.2725,39.2807,39.2478,39.256,13534.0
2017-08-10 12:30:00,47.73,47.73,47.71,47.72,8139.0,39.2643,39.2643,39.2478,39.256,8139.0
2017-08-10 12:35:00,47.72,47.75,47.71,47.72,10886.0,39.256,39.2807,39.2478,39.256,10886.0
2017-08-10 12:40:00,47.72,47.76,47.72,47.74,10461.0,39.256,39.2889,39.256,39.2725,10461.0
2017-08-10 12:45:00,47.74,47.76,47.73,47.75,7932.0,39.2725,39.2889,39.2643,39.2807,7932.0
2017-08-10 12:50:00,47.74,47.79,47.74,47.79,14752.0,39.2725,39.3136,39.2725,39.3136,14752.0
2017-08-10 12:55:00,47.79,47.83,47.79,47.83,10218.0,39.3136,39.3465,39.3136,39.3465,10218.0
2017-08-10 13:00:00,47.83,47.84,47.81,47.84,8317.0,39.3465,39.3547,39.3301,39.3547,8317.0
2017-08-10 13:05:00,47.84,47.85,47.8,47.8,9117.0,39.3547,39.363,39.3218,39.3218,9117.0
2017-08-10 13:10:00,47.8,47.81,47.77,47.8,10250.0,39.3218,39.3301,39.2972,39.3218,10250.0
2017-08-10 13:15:00,47.8,47.8,47.78,47.8,7802.0,39.3218,39.3218,39.3054,39.3218,7802.0
2017-08-10 13:20:00,47.8,47.84,47.79,47.82,11084.0,39.3218,39.3547,39.3136,39.3383,11084.0
2017-08-10 13:25:00,47.82,47.84,47.81,47.83,3815.0,39.3383,39.3547,39.3301,39.3465,3815.0
2017-08-10 13:30:00,47.83,47.83,47.79,47.8,7200.0,39.3465,39.3465,39.3136,39.3218,7200.0
2017-08-10 13:35:00,47.8,47.8,47.78,47.8,6763.0,39.3218,39.3218,39.3054,39.3218,6763.0
2017-08-10 13:40:00,47.79,47.8,47.76,47.77,10918.0,39.3136,39.3218,39.2889,39.2972,10918.0
2017-08-10 13:45:00,47.77,47.79,47.74,47.75,12260.0,39.2972,39.3136,39.2725,39.2807,12260.0
2017-08-10 13:50:00,47.75,47.76,47.73,47.75,116278.0,39.2807,39.2889,39.2643,39.2807,116278.0
2017-08-10 13:55:00,47.74,47.8,47.74,47.8,7683.0,39.2725,39.3218,39.2725,39.3218,7683.0
2017-08-10 14:00:00,47.8,47.8,47.76,47.77,13762.0,39.3218,39.3218,39.2889,39.2972,13762.0
2017-08-10 14:05:00,47.78,47.79,47.76,47.78,10461.0,39.3054,39.3136,39.2889,39.3054,10461.0
2017-08-10 14:10:00,47.78,47.78,47.76,47.77,8124.0,39.3054,39.3054,39.2889,39.2972,8124.0
2017-08-10 14:15:00,47.77,47.84,47.76,47.84,12585.0,39.2972,39.3547,39.2889,39.3547,12585.0
2017-08-10 14:20:00,47.83,47.86,47.82,47.84,10790.0,39.3465,39.3712,39.3383,39.3547,10790.0
2017-08-10 14:25:00,47.84,47.84,47.82,47.83,8510.0,39.3547,39.3547,39.3383,39.3465,8510.0
2017-08-10 14:30:00,47.83,47.91,47.82,47.89,15861.0,39.3465,39.4123,39.3383,39.3959,15861.0
2017-08-10 14:35:00,47.88,47.88,47.85,47.86,8280.0,39.3876,39.3876,39.363,39.3712,8280.0
2017-08-10 14:40:00,47.87,47.88,47.85,47.87,9813.0,39.3794,39.3876,39.363,39.3794,9813.0
2017-08-10 14:45:00,47.86,47.88,47.84,47.88,10019.0,39.3712,39.3876,39.3547,39.3876,10019.0
2017-08-10 14:50:00,47.87,47.88,47.84,47.84,9281.0,39.3794,39.3876,39.3547,39.3547,9281.0
2017-08-10 14:55:00,47.84,47.85,47.8,47.8,10823.0,39.3547,39.363,39.3218,39.3218,10823.0
2017-08-10 15:00:00,47.81,47.82,47.8,47.81,8699.0,39.3301,39.3383,39.3218,39.3301,8699.0
2017-08-10 15:05:00,47.82,47.82,47.78,47.79,13972.0,39.3383,39.3383,39.3054,39.3136,13972.0
2017-08-10 15:10:00,47.79,47.79,47.72,47.73,17702.0,39.3136,39.3136,39.256,39.2643,17702.0
2017-08-10 15:15:00,47.73,47.73,47.69,47.69,29035.0,39.2643,39.2643,39.2313,39.2313,29035.0
2017-08-10 15:20:00,47.69,47.72,47.67,47.71,10800.0,39.2313,39.256,39.2149,39.2478,10800.0
2017-08-10 15:25:00,47.71,47.72,47.7,47.72,16027.0,39.2478,39.256,39.2396,39.256,16027.0
2017-08-10 15:30:00,47.72,47.73,47.67,47.68,21135.0,39.256,39.2643,39.2149,39.2231,21135.0
2017-08-10 15:35:00,47.68,47.7,47.64,47.66,33141.0,39.2231,39.2396,39.1902,39.2067,33141.0
2017-08-10 15:40:00,47.66,47.71,47.64,47.69,28772.0,39.2067,39.2478,39.1902,39.2313,28772.0
2017-08-10 15:45:00,47.69,47.72,47.66,47.7,58673.0,39.2313,39.256,39.2067,39.2396,58673.0
2017-08-10 15:50:00,47.7,47.72,47.68,47.7,51504.0,39.2396,39.256,39.2231,39.2396,51504.0
2017-08-10 15:55:00,47.7,47.72,47.67,47.7,252217.0,39.2396,39.256,39.2149,39.2396,252217.0
2017-08-11 09:30:00,47.7,47.94,47.62,47.62,69489.0,39.2396,39.437,39.1738,39.1738,69489.0
2017-08-11 09:35:00,47.65,47.71,47.56,47.57,16209.0,39.1984,39.2478,39.1244,39.1326,16209.0
2017-08-11 09:40:00,47.57,47.65,47.54,47.62,14916.0,39.1326,39.1984,39.1079,39.1738,14916.0
2017-08-11 09:45:00,47.62,47.64,47.48,47.58,20734.0,39.1738,39.1902,39.0586,39.1409,20734.0
2017-08-11 09:50:00,47.59,47.6,47.48,47.48,20453.0,39.1491,39.1573,39.0586,39.0586,20453.0
2017-08-11 09:55:00,47.49,47.51,47.46,47.51,20951.0,39.0668,39.0833,39.0421,39.0833,20951.0
2017-08-11 10:00:00,47.5,47.51,47.39,47.4,16008.0,39.075,39.0833,38.9846,38.9928,16008.0
2017-08-11 10:05:00,47.41,47.43,47.37,47.4,40267.0,39.001,39.0175,38.9681,38.9928,40267.0
2017-08-11 10:10:00,47.41,47.41,47.35,47.37,20606.0,39.001,39.001,38.9516,38.9681,20606.0
2017-08-11 10:15:00,47.37,47.4,47.34,47.39,14032.0,38.9681,38.9928,38.9434,38.9846,14032.0
2017-08-11 10:20:00,47.39,47.41,47.29,47.29,38275.0,38.9846,39.001,38.9023,38.9023,38275.0
2017-08-11 10:25:00,47.28,47.29,47.22,47.25,47522.0,38.8941,38.9023,38.8447,38.8694,47522.0
2017-08-11 10:30:00,47.24,47.31,47.18,47.31,76864.0,38.8612,38.9187,38.8118,38.9187,76864.0
2017-08-11 10:35:00,47.31,47.39,47.31,47.39,15278.0,38.9187,38.9846,38.9187,38.9846,15278.0
2017-08-11 10:40:00,47.42,47.43,47.34,47.36,29486.0,39.0092,39.0175,38.9434,38.9599,29486.0
2017-08-11 10:45:00,47.37,47.42,47.35,47.37,9295.0,38.9681,39.0092,38.9516,38.9681,9295.0
2017-08-11 10:50:00,47.37,47.38,47.35,47.35,9129.0,38.9681,38.9763,38.9516,38.9516,9129.0
2017-08-11 10:55:00,47.35,47.36,47.3,47.3,25068.0,38.9516,38.9599,38.9105,38.9105,25068.0
2017-08-11 11:00:00,47.3,47.36,47.29,47.36,13232.0,38.9105,38.9599,38.9023,38.9599,13232.0
2017-08-11 11:05:00,47.37,47.38,47.33,47.35,12007.0,38.9681,38.9763,38.9352,38.9516,12007.0
2017-08-11 11:10:00,47.34,47.34,47.32,47.32,6994.0,38.9434,38.9434,38.927,38.927,6994.0
2017-08-11 11:15:00,47.32,47.34,47.31,47.32,9642.0,38.927,38.9434,38.9187,38.927,9642.0
2017-08-11 11:20:00,47.31,47.32,47.28,47.29,12550.0,38.9187,38.927,38.8941,38.9023,12550.0
2017-08-11 11:25:00,47.3,47.32,47.27,47.3,11944.0,38.9105,38.927,38.8858,38.9105,11944.0
2017-08-11 11:30:00,47.3,47.36,47.3,47.34,14794.0,38.9105,38.9599,38.9105,38.9434,14794.0
2017-08-11 11:35:00,47.34,47.37,47.33,47.35,13937.0,38.9434,38.9681,38.9352,38.9516,13937.0
2017-08-11 11:40:00,47.35,47.39,47.34,47.39,14143.0,38.9516,38.9846,38.9434,38.9846,14143.0
2017-08-11 11:45:00,47.4,47.41,47.36,47.36,9345.0,38.9928,39.001,38.9599,38.9599,9345.0
2017-08-11 11:50:00,47.36,47.38,47.35,47.35,11003.0,38.9599,38.9763,38.9516,38.9516,11003.0
2017-08-11 11:55:00,47.35,47.35,47.33,47.34,8835.0,38.9516,38.9516,38.9352,38.9434,8835.0
2017-08-11 12:00:00,47.36,47.36,47.32,47.33,6914.0,38.9599,38.9599,38.927,38.9352,6914.0
2017-08-11 12:05:00,47.32,47.35,47.32,47.33,8603.0,38.927,38.9516,38.927,38.9352,8603.0
2017-08-11 12:10:00,47.34,47.35,47.31,47.32,9655.0,38.9434,38.9516,38.9187,38.927,9655.0
2017-08-11 12:15:00,47.32,47.33,47.31,47.31,2900.0,38.927,38.9352,38.9187,38.9187,2900.0
2017-08-11 12:20:00,47.33,47.34,47.31,47.32,6255.0,38.9352,38.9434,38.9187,38.927,6255.0
2017-08-11 12:25:00,47.31,47.32,47.28,47.3,9305.0,38.9187,38.927,38.8941,38.9105,9305.0
2017-08-11 12:30:00,47.3,47.31,47.29,47.3,8593.0,38.9105,38.9187,38.9023,38.9105,8593.0
2017-08-11 12:35:00,47.31,47.32,47.3,47.31,5000.0,38.9187,38.927,38.9105,38.9187,5000.0
2017-08-11 12:40:00,47.32,47.32,47.31,47.32,2700.0,38.927,38.927,38.9187,38.927,2700.0
2017-08-11 12:45:00,47.32,47.32,47.29,47.29,5169.0,38.927,38.927,38.9023,38.9023,5169.0
2017-08-11 12:50:00,47.29,47.31,47.29,47.3,7761.0,38.9023,38.9187,38.9023,38.9105,7761.0
2017-08-11 12:55:00,47.29,47.3,47.28,47.29,6405.0,38.9023,38.9105,38.8941,38.9023,6405.0
2017-08-11 13:00:00,47.28,47.3,47.28,47.3,4300.0,38.8941,38.9105,38.8941,38.9105,4300.0
2017-08-11 13:05:00,47.29,47.3,47.28,47.3,3744.0,38.9023,38.9105,38.8941,38.9105,3744.0
2017-08-11 13:10:00,47.3,47.31,47.28,47.29,6479.0,38.9105,38.9187,38.8941,38.9023,6479.0
2017-08-11 13:15:00,47.29,47.29,47.26,47.27,4935.0,38.9023,38.9023,38.8776,38.8858,4935.0
2017-08-11 13:20:00,47.26,47.27,47.25,47.25,3800.0,38.8776,38.8858,38.8694,38.8694,3800.0
2017-08-11 13:25:00,47.26,47.26,47.24,47.25,5581.0,38.8776,38.8776,38.8612,38.8694,5581.0
2017-08-11 13:30:00,47.25,47.26,47.2,47.2,27750.0,38.8694,38.8776,38.8283,38.8283,27750.0
2017-08-11 13:35:00,47.2,47.2,47.17,47.19,42989.0,38.8283,38.8283,38.8036,38.82,42989.0
2017-08-11 13:40:00,47.18,47.24,47.18,47.23,67543.0,38.8118,38.8612,38.8118,38.8529,67543.0
2017-08-11 13:45:00,47.24,47.26,47.2,47.23,52928.0,38.8612,38.8776,38.8283,38.8529,52928.0
2017-08-11 13:50:00,47.22,47.29,47.21,47.28,18754.0,38.8447,38.9023,38.8365,38.8941,18754.0
2017-08-11 13:55:00,47.28,47.3,47.26,47.29,6743.0,38.8941,38.9105,38.8776,38.9023,6743.0
2017-08-11 14:00:00,47.29,47.3,47.28,47.29,5419.0,38.9023,38.9105,38.8941,38.9023,5419.0
2017-08-11 14:05:00,47.29,47.29,47.27,47.28,6648.0,38.9023,38.9023,38.8858,38.8941,6648.0
2017-08-11 14:10:00,47.28,47.29,47.26,47.29,10508.0,38.8941,38.9023,38.8776,38.9023,10508.0
2017-08-11 14:15:00,47.29,47.32,47.28,47.31,8004.0,38.9023,38.927,38.8941,38.9187,8004.0
2017-08-11 14:20:00,47.3,47.33,47.3,47.3,9086.0,38.9105,38.9352,38.9105,38.9105,9086.0
2017-08-11 14:25:00,47.32,47.32,47.28,47.3,7256.0,38.927,38.927,38.8941,38.9105,7256.0
2017-08-11 14:30:00,47.3,47.3,47.26,47.27,8555.0,38.9105,38.9105,38.8776,38.8858,8555.0
2017-08-11 14:35:00,47.26,47.26,47.21,47.24,9101.0,38.8776,38.8776,38.8365,38.8612,9101.0
2017-08-11 14:40:00,47.25,47.27,47.24,47.26,9188.0,38.8694,38.8858,38.8612,38.8776,9188.0
2017-08-11 14:45:00,47.25,47.27,47.24,47.25,10872.0,38.8694,38.8858,38.8612,38.8694,10872.0
2017-08-11 14:50:00,47.24,47.27,47.23,47.24,8865.0,38.8612,38.8858,38.8529,38.8612,8865.0
2017-08-11 14:55:00,47.24,47.26,47.23,47.25,13156.0,38.8612,38.8776,38.8529,38.8694,13156.0
2017-08-11 15:00:00,47.25,47.28,47.22,47.22,14129.0,38.8694,38.8941,38.8447,38.8447,14129.0
2017-08-11 15:05:00,47.23,47.24,47.21,47.23,10524.0,38.8529,38.8612,38.8365,38.8529,10524.0
2017-08-11 15:10:00,47.23,47.23,47.21,47.21,11747.0,38.8529,38.8529,38.8365,38.8365,11747.0
2017-08-11 15:15:00,47.22,47.22,47.17,47.17,11506.0,38.8447,38.8447,38.8036,38.8036,11506.0
2017-08-11 15:20:00,47.18,47.19,47.17,47.17,7202.0,38.8118,38.82,38.8036,38.8036,7202.0
2017-08-11 15:25:00,47.17,47.19,47.17,47.17,12348.0,38.8036,38.82,38.8036,38.8036,12348.0
2017-08-11 15:30:00,47.18,47.22,47.17,47.21,34061.0,38.8118,38.8447,38.8036,38.8365,34061.0
2017-08-11 15:35:00,47.21,47.24,47.19,47.23,37298.0,38.8365,38.8612,38.82,38.8529,37298.0
2017-08-11 15:40:00,47.24,47.25,47.22,47.25,49114.0,38.8612,38.8694,38.8447,38.8694,49114.0
2017-08-11 15:45:00,47.25,47.33,47.24,47.32,56918.0,38.8694,38.9352,38.8612,38.927,56918.0
2017-08-11 15:50:00,47.32,47.32,47.3,47.32,45543.0,38.927,38.927,38.9105,38.927,45543.0
2017-08-11 15:55:00,47.32,47.34,47.23,47.24,209359.0,38.927,38.9434,38.8529,38.8612,209359.0
2017-08-14 09:30:00,47.51,47.71,47.4,47.64,68456.0,39.0833,39.2478,38.9928,39.1902,68456.0
2017-08-14 09:35:00,47.66,47.73,47.64,47.73,12982.0,39.2067,39.2643,39.1902,39.2643,12982.0
2017-08-14 09:40:00,47.72,47.72,47.65,47.72,8368.0,39.256,39.256,39.1984,39.256,8368.0
2017-08-14 09:45:00,47.72,47.73,47.66,47.66,8169.0,39.256,39.2643,39.2067,39.2067,8169.0
2017-08-14 09:50:00,47.67,47.67,47.62,47.65,15002.0,39.2149,39.2149,39.1738,39.1984,15002.0
2017-08-14 09:55:00,47.65,47.73,47.65,47.69,19859.0,39.1984,39.2643,39.1984,39.2313,19859.0
2017-08-14 10:00:00,47.7,47.7,47.65,47.67,16559.0,39.2396,39.2396,39.1984,39.2149,16559.0
2017-08-14 10:05:00,47.67,47.69,47.66,47.69,7499.0,39.2149,39.2313,39.2067,39.2313,7499.0
2017-08-14 10:10:00,47.7,47.71,47.69,47.7,6832.0,39.2396,39.2478,39.2313,39.2396,6832.0
2017-08-14 10:15:00,47.71,47.72,47.7,47.7,8119.0,39.2478,39.256,39.2396,39.2396,8119.0
2017-08-14 10:20:00,47.7,47.7,47.68,47.68,4148.0,39.2396,39.2396,39.2231,39.2231,4148.0
2017-08-14 10:25:00,47.68,47.69,47.66,47.69,9483.0,39.2231,39.2313,39.2067,39.2313,9483.0
2017-08-14 10:30:00,47.7,47.72,47.68,47.69,13126.0,39.2396,39.256,39.2231,39.2313,13126.0
2017-08-14 10:35:00,47.69,47.72,47.69,47.71,5512.0,39.2313,39.256,39.2313,39.2478,5512.0
2017-08-14 10:40:00,47.71,47.71,47.65,47.66,12955.0,39.2478,39.2478,39.1984,39.2067,12955.0
2017-08-14 10:45:00,47.66,47.71,47.65,47.71,13896.0,39.2067,39.2478,39.1984,39.2478,13896.0
2017-08-14 10:50:00,47.71,47.75,47.7,47.72,46966.0,39.2478,39.2807,39.2396,39.256,46966.0
2017-08-14 10:55:00,47.72,47.78,47.71,47.75,35476.0,39.256,39.3054,39.2478,39.2807,35476.0
2017-08-14 11:00:00,47.75,47.76,47.7,47.73,17100.0,39.2807,39.2889,39.2396,39.2643,17100.0
2017-08-14 11:05:00,47.73,47.76,47.7,47.73,48502.0,39.2643,39.2889,39.2396,39.2643,48502.0
2017-08-14 11:10:00,47.73,47.73,47.71,47.71,3282.0,39.2643,39.2643,39.2478,39.2478,3282.0
2017-08-14 11:15:00,47.71,47.72,47.7,47.72,5401.0,39.2478,39.256,39.2396,39.256,5401.0
2017-08-14 11:20:00,47.72,47.73,47.66,47.66,26937.0,39.256,39.2643,39.2067,39.2067,26937.0
2017-08-14 11:25:00,47.66,47.68,47.63,47.68,49238.0,39.2067,39.2231,39.182,39.2231,49238.0
2017-08-14 11:30:00,47.68,47.71,47.68,47.69,15063.0,39.2231,39.2478,39.2231,39.2313,15063.0
2017-08-14 11:35:00,47.69,47.69,47.64,47.66,27062.0,39.2313,39.2313,39.1902,39.2067,27062.0
2017-08-14 11:40:00,47.66,47.72,47.65,47.72,3565.0,39.2067,39.256,39.1984,39.256,3565.0
2017-08-14 11:45:00,47.72,47.76,47.72,47.74,5377.0,39.256,39.2889,39.256,39.2725,5377.0
2017-08-14 11:50:00,47.75,47.8,47.73,47.8,13972.0,39.2807,39.3218,39.2643,39.3218,13972.0
2017-08-14 11:55:00,47.8,47.81,47.77,47.78,6899.0,39.3218,39.3301,39.2972,39.3054,6899.0
2017-08-14 12:00:00,47.79,47.8,47.72,47.73,32286.0,39.3136,39.3218,39.256,39.2643,32286.0
2017-08-14 12:05:00,47.73,47.76,47.7,47.72,28129.0,39.2643,39.2889,39.2396,39.256,28129.0
2017-08-14 12:10:00,47.73,47.73,47.72,47.73,4440.0,39.2643,39.2643,39.256,39.2643,4440.0
2017-08-14 12:15:00,47.73,47.78,47.72,47.77,5136.0,39.2643,39.3054,39.256,39.2972,5136.0
2017-08-14 12:20:00,47.78,47.78,47.74,47.75,5387.0,39.3054,39.3054,39.2725,39.2807,5387.0
2017-08-14 12:25:00,47.75,47.76,47.74,47.75,4647.0,39.2807,39.2889,39.2725,39.2807,4647.0
2017-08-14 12:30:00,47.75,47.78,47.75,47.78,6787.0,39.2807,39.3054,39.2807,39.3054,6787.0
2017-08-14 12:35:00,47.78,47.78,47.73,47.74,6719.0,39.3054,39.3054,39.2643,39.2725,6719.0
2017-08-14 12:40:00,47.74,47.74,47.72,47.72,3900.0,39.2725,39.2725,39.256,39.256,3900.0
2017-08-14 12:45:00,47.73,47.77,47.73,47.77,5599.0,39.2643,39.2972,39.2643,39.2972,5599.0
2017-08-14 12:50:00,47.77,47.77,47.75,47.76,1722.0,39.2972,39.2972,39.2807,39.2889,1722.0
2017-08-14 12:55:00,47.76,47.76,47.73,47.73,4230.0,39.2889,39.2889,39.2643,39.2643,4230.0
2017-08-14 13:00:00,47.73,47.74,47.73,47.74,3023.0,39.2643,39.2725,39.2643,39.2725,3023.0
2017-08-14 13:05:00,47.74,47.77,47.73,47.77,6493.0,39.2725,39.2972,39.2643,39.2972,6493.0
2017-08-14 13:10:00,47.77,47.77,47.73,47.73,3732.0,39.2972,39.2972,39.2643,39.2643,3732.0
2017-08-14 13:15:00,47.73,47.75,47.72,47.72,3125.0,39.2643,39.2807,39.256,39.256,3125.0
2017-08-14 13:20:00,47.73,47.73,47.72,47.72,2400.0,39.2643,39.2643,39.256,39.256,2400.0
2017-08-14 13:25:00,47.73,47.73,47.7,47.71,5197.0,39.2643,39.2643,39.2396,39.2478,5197.0
2017-08-14 13:30:00,47.71,47.72,47.7,47.7,2891.0,39.2478,39.256,39.2396,39.2396,2891.0
2017-08-14 13:35:00,47.7,47.72,47.7,47.72,2900.0,39.2396,39.256,39.2396,39.256,2900.0
2017-08-14 13:40:00,47.72,47.72,47.69,47.69,6200.0,39.256,39.256,39.2313,39.2313,6200.0
2017-08-14 13:45:00,47.69,47.7,47.66,47.67,8618.0,39.2313,39.2396,39.2067,39.2149,8618.0
2017-08-14 13:50:00,47.67,47.68,47.66,47.68,6964.0,39.2149,39.2231,39.2067,39.2231,6964.0
2017-08-14 13:55:00,47.68,47.72,47.68,47.72,5739.0,39.2231,39.256,39.2231,39.256,5739.0
2017-08-14 14:00:00,47.73,47.73,47.7,47.7,5123.0,39.2643,39.2643,39.2396,39.2396,5123.0
2017-08-14 14:05:00,47.71,47.72,47.69,47.69,4601.0,39.2478,39.256,39.2313,39.2313,4601.0
2017-08-14 14:10:00,47.69,47.7,47.69,47.69,3000.0,39.2313,39.2396,39.2313,39.2313,3000.0
2017-08-14 14:15:00,47.7,47.73,47.7,47.72,5941.0,39.2396,39.2643,39.2396,39.256,5941.0
2017-08-14 14:20:00,47.73,47.75,47.72,47.74,8157.0,39.2643,39.2807,39.256,39.2725,8157.0
2017-08-14 14:25:00,47.74,47.74,47.73,47.73,2400.0,39.2725,39.2725,39.2643,39.2643,2400.0
2017-08-14 14:30:00,47.74,47.74,47.73,47.73,3840.0,39.2725,39.2725,39.2643,39.2643,3840.0
2017-08-14 14:35:00,47.73,47.74,47.73,47.73,3420.0,39.2643,39.2725,39.2643,39.2643,3420.0
2017-08-14 14:40:00,47.73,47.73,47.7,47.72,10686.0,39.2643,39.2643,39.2396,39.256,10686.0
2017-08-14 14:45:00,47.72,47.72,47.69,47.69,6400.0,39.256,39.256,39.2313,39.2313,6400.0
2017-08-14 14:50:00,47.69,47.7,47.66,47.68,6415.0,39.2313,39.2396,39.2067,39.2231,6415.0
2017-08-14 14:55:00,47.67,47.68,47.66,47.67,4921.0,39.2149,39.2231,39.2067,39.2149,4921.0
2017-08-14 15:00:00,47.68,47.7,47.68,47.69,3516.0,39.2231,39.2396,39.2231,39.2313,3516.0
2017-08-14 15:05:00,47.69,47.72,47.69,47.71,7561.0,39.2313,39.256,39.2313,39.2478,7561.0
2017-08-14 15:10:00,47.7,47.73,47.7,47.72,6747.0,39.2396,39.2643,39.2396,39.256,6747.0
2017-08-14 15:15:00,47.73,47.74,47.72,47.73,12995.0,39.2643,39.2725,39.256,39.2643,12995.0
2017-08-14 15:20:00,47.74,47.75,47.72,47.75,11859.0,39.2725,39.2807,39.256,39.2807,11859.0
2017-08-14 15:25:00,47.75,47.76,47.74,47.75,15288.0,39.2807,39.2889,39.2725,39.2807,15288.0
2017-08-14 15:30:00,47.75,47.79,47.75,47.79,11929.0,39.2807,39.3136,39.2807,39.3136,11929.0
2017-08-14 15:35:00,47.79,47.79,47.73,47.76,18071.0,39.3136,39.3136,39.2643,39.2889,18071.0
2017-08-14 15:40:00,47.76,47.8,47.75,47.79,19857.0,39.2889,39.3218,39.2807,39.3136,19857.0
2017-08-14 15:45:00,47.79,47.81,47.75,47.77,67575.0,39.3136,39.3301,39.2807,39.2972,67575.0
2017-08-14 15:50:00,47.77,47.8,47.76,47.78,49756.0,39.2972,39.3218,39.2889,39.3054,49756.0
2017-08-14 15:55:00,47.78,47.78,47.73,47.74,176120.0,39.3054,39.3054,39.2643,39.2725,176120.0
2017-08-15 09:30:00,47.79,47.85,47.75,47.79,28967.0,39.3136,39.363,39.2807,39.3136,28967.0
2017-08-15 09:35:00,47.81,47.81,47.72,47.72,14725.0,39.3301,39.3301,39.256,39.256,14725.0
2017-08-15 09:40:00,47.73,47.86,47.73,47.86,15062.0,39.2643,39.3712,39.2643,39.3712,15062.0
2017-08-15 09:45:00,47.85,47.85,47.79,47.83,17354.0,39.363,39.363,39.3136,39.3465,17354.0
2017-08-15 09:50:00,47.83,47.83,47.79,47.8,13489.0,39.3465,39.3465,39.3136,39.3218,13489.0
2017-08-15 09:55:00,47.79,47.79,47.72,47.73,14187.0,39.3136,39.3136,39.256,39.2643,14187.0
2017-08-15 10:00:00,47.73,47.8,47.72,47.72,19034.0,39.2643,39.3218,39.256,39.256,19034.0
2017-08-15 10:05:00,47.72,47.74,47.69,47.69,8976.0,39.256,39.2725,39.2313,39.2313,8976.0
2017-08-15 10:10:00,47.7,47.7,47.63,47.63,33504.0,39.2396,39.2396,39.182,39.182,33504.0
2017-08-15 10:15:00,47.63,47.63,47.61,47.63,27795.0,39.182,39.182,39.1655,39.182,27795.0
2017-08-15 10:20:00,47.63,47.63,47.57,47.57,16870.0,39.182,39.182,39.1326,39.1326,16870.0
2017-08-15 10:25:00,47.57,47.58,47.53,47.53,18511.0,39.1326,39.1409,39.0997,39.0997,18511.0
2017-08-15 10:30:00,47.53,47.56,47.53,47.55,18159.0,39.0997,39.1244,39.0997,39.1162,18159.0
2017-08-15 10:35:00,47.55,47.59,47.55,47.56,18365.0,39.1162,39.1491,39.1162,39.1244,18365.0
2017-08-15 10:40:00,47.55,47.56,47.52,47.53,43538.0,39.1162,39.1244,39.0915,39.0997,43538.0
2017-08-15 10:45:00,47.53,47.55,47.51,47.52,20316.0,39.0997,39.1162,39.0833,39.0915,20316.0
2017-08-15 10:50:00,47.52,47.54,47.51,47.52,14380.0,39.0915,39.1079,39.0833,39.0915,14380.0
2017-08-15 10:55:00,47.52,47.56,47.49,47.5,62632.0,39.0915,39.1244,39.0668,39.075,62632.0
2017-08-15 11:00:00,47.51,47.52,47.48,47.49,119198.0,39.0833,39.0915,39.0586,39.0668,119198.0
2017-08-15 11:05:00,47.49,47.61,47.49,47.59,110437.0,39.0668,39.1655,39.0668,39.1491,110437.0
2017-08-15 11:10:00,47.59,47.63,47.52,47.61,85021.0,39.1491,39.182,39.0915,39.1655,85021.0
2017-08-15 11:15:00,47.6,47.64,47.59,47.62,27414.0,39.1573,39.1902,39.1491,39.1738,27414.0
2017-08-15 11:20:00,47.62,47.64,47.59,47.59,12476.0,39.1738,39.1902,39.1491,39.1491,12476.0
2017-08-15 11:25:00,47.59,47.61,47.58,47.6,5626.0,39.1491,39.1655,39.1409,39.1573,5626.0
2017-08-15 11:30:00,47.6,47.65,47.6,47.64,30334.0,39.1573,39.1984,39.1573,39.1902,30334.0
2017-08-15 11:35:00,47.63,47.63,47.57,47.58,14782.0,39.182,39.182,39.1326,39.1409,14782.0
2017-08-15 11:40:00,47.58,47.63,47.58,47.62,30177.0,39.1409,39.182,39.1409,39.1738,30177.0
2017-08-15 11:45:00,47.62,47.63,47.59,47.6,12938.0,39.1738,39.182,39.1491,39.1573,12938.0
2017-08-15 11:50:00,47.6,47.6,47.57,47.57,9498.0,39.1573,39.1573,39.1326,39.1326,9498.0
2017-08-15 11:55:00,47.58,47.58,47.54,47.54,19164.0,39.1409,39.1409,39.1079,39.1079,19164.0
2017-08-15 12:00:00,47.54,47.55,47.52,47.53,16076.0,39.1079,39.1162,39.0915,39.0997,16076.0
2017-08-15 12:05:00,47.53,47.54,47.52,47.53,9066.0,39.0997,39.1079,39.0915,39.0997,9066.0
2017-08-15 12:10:00,47.52,47.55,47.52,47.54,8965.0,39.0915,39.1162,39.0915,39.1079,8965.0
2017-08-15 12:15:00,47.54,47.56,47.54,47.55,5639.0,39.1079,39.1244,39.1079,39.1162,5639.0
2017-08-15 12:20:00,47.56,47.58,47.55,47.57,8373.0,39.1244,39.1409,39.1162,39.1326,8373.0
2017-08-15 12:25:00,47.57,47.59,47.54,47.55,53060.0,39.1326,39.1491,39.1079,39.1162,53060.0
2017-08-15 12:30:00,47.56,47.56,47.54,47.54,3662.0,39.1244,39.1244,39.1079,39.1079,3662.0
2017-08-15 12:35:00,47.54,47.56,47.54,47.55,7050.0,39.1079,39.1244,39.1079,39.1162,7050.0
2017-08-15 12:40:00,47.55,47.56,47.55,47.55,7845.0,39.1162,39.1244,39.1162,39.1162,7845.0
2017-08-15 12:45:00,47.56,47.56,47.55,47.55,2600.0,39.1244,39.1244,39.1162,39.1162,2600.0
2017-08-15 12:50:00,47.55,47.57,47.51,47.57,27657.0,39.1162,39.1326,39.0833,39.1326,27657.0
2017-08-15 12:55:00,47.56,47.57,47.56,47.56,2416.0,39.1244,39.1326,39.1244,39.1244,2416.0
2017-08-15 13:00:00,47.56,47.56,47.52,47.54,8351.0,39.1244,39.1244,39.0915,39.1079,8351.0
2017-08-15 13:05:00,47.54,47.55,47.54,47.54,1453.0,39.1079,39.1162,39.1079,39.1079,1453.0
2017-08-15 13:10:00,47.54,47.56,47.53,47.55,10984.0,39.1079,39.1244,39.0997,39.1162,10984.0
2017-08-15 13:15:00,47.55,47.56,47.53,47.54,3755.0,39.1162,39.1244,39.0997,39.1079,3755.0
2017-08-15 13:20:00,47.54,47.54,47.52,47.53,3292.0,39.1079,39.1079,39.0915,39.0997,3292.0
2017-08-15 13:25:00,47.52,47.54,47.51,47.54,10059.0,39.0915,39.1079,39.0833,39.1079,10059.0
2017-08-15 13:30:00,47.54,47.55,47.53,47.53,19302.0,39.1079,39.1162,39.0997,39.0997,19302.0
2017-08-15 13:35:00,47.53,47.53,47.51,47.53,6280.0,39.0997,39.0997,39.0833,39.0997,6280.0
2017-08-15 13:40:00,47.54,47.54,47.51,47.52,3730.0,39.1079,39.1079,39.0833,39.0915,3730.0
2017-08-15 13:45:00,47.52,47.54,47.51,47.52,8962.0,39.0915,39.1079,39.0833,39.0915,8962.0
2017-08-15 13:50:00,47.53,47.54,47.5,47.51,14887.0,39.0997,39.1079,39.075,39.0833,14887.0
2017-08-15 13:55:00,47.5,47.51,47.49,47.5,11026.0,39.075,39.0833,39.0668,39.075,11026.0
2017-08-15 14:00:00,47.5,47.53,47.49,47.52,8115.0,39.075,39.0997,39.0668,39.0915,8115.0
2017-08-15 14:05:00,47.52,47.53,47.5,47.51,16217.0,39.0915,39.0997,39.075,39.0833,16217.0
2017-08-15 14:10:00,47.52,47.54,47.51,47.53,13863.0,39.0915,39.1079,39.0833,39.0997,13863.0
2017-08-15 14:15:00,47.53,47.54,47.51,47.51,8766.0,39.0997,39.1079,39.0833,39.0833,8766.0
2017-08-15 14:20:00,47.52,47.55,47.51,47.53,19872.0,39.0915,39.1162,39.0833,39.0997,19872.0
2017-08-15 14:25:00,47.53,47.55,47.53,47.53,22575.0,39.0997,39.1162,39.0997,39.0997,22575.0
2017-08-15 14:30:00,47.53,47.55,47.51,47.52,36379.0,39.0997,39.1162,39.0833,39.0915,36379.0
2017-08-15 14:35:00,47.53,47.55,47.51,47.54,36149.0,39.0997,39.1162,39.0833,39.1079,36149.0
2017-08-15 14:40:00,47.54,47.58,47.52,47.58,18136.0,39.1079,39.1409,39.0915,39.1409,18136.0
2017-08-15 14:45:00,47.59,47.6,47.57,47.59,23764.0,39.1491,39.1573,39.1326,39.1491,23764.0
2017-08-15 14:50:00,47.59,47.6,47.55,47.58,43506.0,39.1491,39.1573,39.1162,39.1409,43506.0
2017-08-15 14:55:00,47.57,47.58,47.56,47.58,10000.0,39.1326,39.1409,39.1244,39.1409,10000.0
2017-08-15 15:00:00,47.57,47.58,47.57,47.57,3300.0,39.1326,39.1409,39.1326,39.1326,3300.0
2017-08-15 15:05:00,47.58,47.61,47.54,47.61,41445.0,39.1409,39.1655,39.1079,39.1655,41445.0
2017-08-15 15:10:00,47.62,47.64,47.61,47.64,10152.0,39.1738,39.1902,39.1655,39.1902,10152.0
2017-08-15 15:15:00,47.65,47.65,47.61,47.63,19854.0,39.1984,39.1984,39.1655,39.182,19854.0
2017-08-15 15:20:00,47.63,47.64,47.62,47.64,7242.0,39.182,39.1902,39.1738,39.1902,7242.0
2017-08-15 15:25:00,47.64,47.67,47.62,47.63,60431.0,39.1902,39.2149,39.1738,39.182,60431.0
2017-08-15 15:30:00,47.63,47.64,47.61,47.62,22542.0,39.182,39.1902,39.1655,39.1738,22542.0
2017-08-15 15:35:00,47.61,47.63,47.6,47.63,34044.0,39.1655,39.182,39.1573,39.182,34044.0
2017-08-15 15:40:00,47.63,47.65,47.61,47.63,40574.0,39.182,39.1984,39.1655,39.182,40574.0
2017-08-15 15:45:00,47.63,47.66,47.62,47.62,99897.0,39.182,39.2067,39.1738,39.1738,99897.0
2017-08-15 15:50:00,47.62,47.63,47.61,47.62,40019.0,39.1738,39.182,39.1655,39.1738,40019.0
2017-08-15 15:55:00,47.62,47.63,47.57,47.58,93364.0,39.1738,39.182,39.1326,39.1409,93364.0
2017-08-16 09:30:00,47.95,48.41,47.65,48.36,77112.0,39.4452,39.8236,39.1984,39.7825,77112.0
2017-08-16 09:35:00,48.44,48.95,48.39,48.87,158294.0,39.8483,40.2679,39.8072,40.2021,158294.0
2017-08-16 09:40:00,48.88,48.88,48.71,48.75,152155.0,40.2103,40.2103,40.0704,40.1033,152155.0
2017-08-16 09:45:00,48.75,48.86,48.65,48.77,119922.0,40.1033,40.1938,40.0211,40.1198,119922.0
2017-08-16 09:50:00,48.79,48.85,48.71,48.73,72156.0,40.1362,40.1856,40.0704,40.0869,72156.0
2017-08-16 09:55:00,48.72,48.73,48.58,48.59,77983.0,40.0787,40.0869,39.9635,39.9717,77983.0
2017-08-16 10:00:00,48.6,48.67,48.58,48.66,83804.0,39.9799,40.0375,39.9635,40.0293,83804.0
2017-08-16 10:05:00,48.66,48.67,48.6,48.61,54593.0,40.0293,40.0375,39.9799,39.9882,54593.0
2017-08-16 10:10:00,48.61,48.67,48.57,48.58,50093.0,39.9882,40.0375,39.9553,39.9635,50093.0
2017-08-16 10:15:00,48.58,48.62,48.5,48.52,82768.0,39.9635,39.9964,39.8977,39.9141,82768.0
2017-08-16 10:20:00,48.52,48.59,48.51,48.58,101852.0,39.9141,39.9717,39.9059,39.9635,101852.0
2017-08-16 10:25:00,48.58,48.59,48.53,48.58,23295.0,39.9635,39.9717,39.9224,39.9635,23295.0
2017-08-16 10:30:00,48.58,48.58,48.52,48.53,32270.0,39.9635,39.9635,39.9141,39.9224,32270.0
2017-08-16 10:35:00,48.53,48.61,48.53,48.61,33427.0,39.9224,39.9882,39.9224,39.9882,33427.0
2017-08-16 10:40:00,48.62,48.63,48.55,48.58,38385.0,39.9964,40.0046,39.9388,39.9635,38385.0
2017-08-16 10:45:00,48.57,48.57,48.53,48.56,23579.0,39.9553,39.9553,39.9224,39.947,23579.0
2017-08-16 10:50:00,48.56,48.6,48.54,48.57,33367.0,39.947,39.9799,39.9306,39.9553,33367.0
2017-08-16 10:55:00,48.56,48.6,48.53,48.6,54809.0,39.947,39.9799,39.9224,39.9799,54809.0
2017-08-16 11:00:00,48.61,48.62,48.6,48.61,19262.0,39.9882,39.9964,39.9799,39.9882,19262.0
2017-08-16 11:05:00,48.61,48.68,48.61,48.65,39223.0,39.9882,40.0458,39.9882,40.0211,39223.0
2017-08-16 11:10:00,48.64,48.65,48.59,48.6,14332.0,40.0128,40.0211,39.9717,39.9799,14332.0
2017-08-16 11:15:00,48.59,48.62,48.59,48.61,24328.0,39.9717,39.9964,39.9717,39.9882,24328.0
2017-08-16 11:20:00,48.61,48.62,48.57,48.61,59437.0,39.9882,39.9964,39.9553,39.9882,59437.0
2017-08-16 11:25:00,48.6,48.62,48.58,48.59,12279.0,39.9799,39.9964,39.9635,39.9717,12279.0
2017-08-16 11:30:00,48.59,48.63,48.57,48.6,23603.0,39.9717,40.0046,39.9553,39.9799,23603.0
2017-08-16 11:35:00,48.59,48.6,48.54,48.54,10249.0,39.9717,39.9799,39.9306,39.9306,10249.0
2017-08-16 11:40:00,48.55,48.56,48.5,48.5,13282.0,39.9388,39.947,39.8977,39.8977,13282.0
2017-08-16 11:45:00,48.51,48.55,48.5,48.51,14526.0,39.9059,39.9388,39.8977,39.9059,14526.0
2017-08-16 11:50:00,48.5,48.56,48.49,48.55,20176.0,39.8977,39.947,39.8895,39.9388,20176.0
2017-08-16 11:55:00,48.55,48.57,48.55,48.55,37315.0,39.9388,39.9553,39.9388,39.9388,37315.0
2017-08-16 12:00:00,48.55,48.59,48.55,48.59,16145.0,39.9388,39.9717,39.9388,39.9717,16145.0
2017-08-16 12:05:00,48.59,48.6,48.58,48.6,17475.0,39.9717,39.9799,39.9635,39.9799,17475.0
2017-08-16 12:10:00,48.59,48.6,48.55,48.56,10199.0,39.9717,39.9799,39.9388,39.947,10199.0
2017-08-16 12:15:00,48.55,48.57,48.55,48.57,20574.0,39.9388,39.9553,39.9388,39.9553,20574.0
2017-08-16 12:20:00,48.57,48.6,48.56,48.59,18023.0,39.9553,39.9799,39.947,39.9717,18023.0
2017-08-16 12:25:00,48.59,48.61,48.58,48.61,30896.0,39.9717,39.9882,39.9635,39.9882,30896.0
2017-08-16 12:30:00,48.62,48.63,48.61,48.63,6209.0,39.9964,40.0046,39.9882,40.0046,6209.0
2017-08-16 12:35:00,48.63,48.7,48.62,48.7,33933.0,40.0046,40.0622,39.9964,40.0622,33933.0
2017-08-16 12:40:00,48.69,48.7,48.66,48.68,152933.0,40.054,40.0622,40.0293,40.0458,152933.0
2017-08-16 12:45:00,48.69,48.75,48.69,48.74,32766.0,40.054,40.1033,40.054,40.0951,32766.0
2017-08-16 12:50:00,48.75,48.78,48.74,48.76,14925.0,40.1033,40.128,40.0951,40.1116,14925.0
2017-08-16 12:55:00,48.76,48.76,48.73,48.75,9401.0,40.1116,40.1116,40.0869,40.1033,9401.0
2017-08-16 13:00:00,48.75,48.76,48.73,48.74,22661.0,40.1033,40.1116,40.0869,40.0951,22661.0
2017-08-16 13:05:00,48.74,48.81,48.74,48.79,25109.0,40.0951,40.1527,40.0951,40.1362,25109.0
2017-08-16 13:10:00,48.79,48.79,48.76,48.77,21065.0,40.1362,40.1362,40.1116,40.1198,21065.0
2017-08-16 13:15:00,48.77,48.8,48.76,48.77,22878.0,40.1198,40.1445,40.1116,40.1198,22878.0
2017-08-16 13:20:00,48.76,48.78,48.76,48.78,11695.0,40.1116,40.128,40.1116,40.128,11695.0
2017-08-16 13:25:00,48.78,48.8,48.76,48.8,35470.0,40.128,40.1445,40.1116,40.1445,35470.0
2017-08-16 13:30:00,48.79,48.8,48.76,48.79,10101.0,40.1362,40.1445,40.1116,40.1362,10101.0
2017-08-16 13:35:00,48.78,48.8,48.76,48.77,32878.0,40.128,40.1445,40.1116,40.1198,32878.0
2017-08-16 13:40:00,48.77,48.8,48.76,48.8,24999.0,40.1198,40.1445,40.1116,40.1445,24999.0
2017-08-16 13:45:00,48.79,48.8,48.78,48.79,8600.0,40.1362,40.1445,40.128,40.1362,8600.0
2017-08-16 13:50:00,48.8,48.8,48.77,48.77,9614.0,40.1445,40.1445,40.1198,40.1198,9614.0
2017-08-16 13:55:00,48.78,48.81,48.77,48.79,48119.0,40.128,40.1527,40.1198,40.1362,48119.0
2017-08-16 14:00:00,48.8,48.8,48.74,48.77,15434.0,40.1445,40.1445,40.0951,40.1198,15434.0
2017-08-16 14:05:00,48.77,48.78,48.76,48.77,18686.0,40.1198,40.128,40.1116,40.1198,18686.0
2017-08-16 14:10:00,48.77,48.78,48.74,48.75,23135.0,40.1198,40.128,40.0951,40.1033,23135.0
2017-08-16 14:15:00,48.75,48.75,48.7,48.71,181148.0,40.1033,40.1033,40.0622,40.0704,181148.0
2017-08-16 14:20:00,48.7,48.71,48.65,48.66,23614.0,40.0622,40.0704,40.0211,40.0293,23614.0
2017-08-16 14:25:00,48.67,48.68,48.66,48.68,4822.0,40.0375,40.0458,40.0293,40.0458,4822.0
2017-08-16 14:30:00,48.67,48.7,48.66,48.68,33373.0,40.0375,40.0622,40.0293,40.0458,33373.0
2017-08-16 14:35:00,48.68,48.71,48.67,48.71,13113.0,40.0458,40.0704,40.0375,40.0704,13113.0
2017-08-16 14:40:00,48.71,48.72,48.7,48.72,11927.0,40.0704,40.0787,40.0622,40.0787,11927.0
2017-08-16 14:45:00,48.72,48.73,48.71,48.73,42193.0,40.0787,40.0869,40.0704,40.0869,42193.0
2017-08-16 14:50:00,48.73,48.74,48.72,48.73,17147.0,40.0869,40.0951,40.0787,40.0869,17147.0
2017-08-16 14:55:00,48.73,48.77,48.73,48.77,12568.0,40.0869,40.1198,40.0869,40.1198,12568.0
2017-08-16 15:00:00,48.77,48.78,48.75,48.75,41068.0,40.1198,40.128,40.1033,40.1033,41068.0
2017-08-16 15:05:00,48.76,48.76,48.72,48.74,25912.0,40.1116,40.1116,40.0787,40.0951,25912.0
2017-08-16 15:10:00,48.74,48.78,48.73,48.78,30361.0,40.0951,40.128,40.0869,40.128,30361.0
2017-08-16 15:15:00,48.78,48.78,48.77,48.78,11724.0,40.128,40.128,40.1198,40.128,11724.0
2017-08-16 15:20:00,48.78,48.83,48.77,48.79,51153.0,40.128,40.1691,40.1198,40.1362,51153.0
2017-08-16 15:25:00,48.78,48.79,48.73,48.73,178252.0,40.128,40.1362,40.0869,40.0869,178252.0
2017-08-16 15:30:00,48.73,48.75,48.71,48.72,28554.0,40.0869,40.1033,40.0704,40.0787,28554.0
2017-08-16 15:35:00,48.72,48.72,48.7,48.72,19569.0,40.0787,40.0787,40.0622,40.0787,19569.0
2017-08-16 15:40:00,48.72,48.72,48.71,48.72,16025.0,40.0787,40.0787,40.0704,40.0787,16025.0
2017-08-16 15:45:00,48.72,48.75,48.66,48.69,123855.0,40.0787,40.1033,40.0293,40.054,123855.0
2017-08-16 15:50:00,48.69,48.71,48.68,48.7,94819.0,40.054,40.0704,40.0458,40.0622,94819.0
2017-08-16 15:55:00,48.7,48.72,48.67,48.71,196834.0,40.0622,40.0787,40.0375,40.0704,196834.0
2017-08-17 09:30:00,48.76,48.79,48.57,48.68,54791.0,40.1116,40.1362,39.9553,40.0458,54791.0
2017-08-17 09:35:00,48.67,48.76,48.64,48.67,53394.0,40.0375,40.1116,40.0128,40.0375,53394.0
2017-08-17 09:40:00,48.68,48.68,48.64,48.66,20956.0,40.0458,40.0458,40.0128,40.0293,20956.0
2017-08-17 09:45:00,48.67,48.71,48.65,48.71,17529.0,40.0375,40.0704,40.0211,40.0704,17529.0
2017-08-17 09:50:00,48.72,48.72,48.67,48.67,27643.0,40.0787,40.0787,40.0375,40.0375,27643.0
2017-08-17 09:55:00,48.66,48.66,48.54,48.54,20263.0,40.0293,40.0293,39.9306,39.9306,20263.0
2017-08-17 10:00:00,48.54,48.65,48.52,48.62,52046.0,39.9306,40.0211,39.9141,39.9964,52046.0
2017-08-17 10:05:00,48.63,48.72,48.63,48.71,16477.0,40.0046,40.0787,40.0046,40.0704,16477.0
2017-08-17 10:10:00,48.71,48.75,48.69,48.71,29463.0,40.0704,40.1033,40.054,40.0704,29463.0
2017-08-17 10:15:00,48.7,48.7,48.66,48.68,17975.0,40.0622,40.0622,40.0293,40.0458,17975.0
2017-08-17 10:20:00,48.68,48.68,48.63,48.65,28251.0,40.0458,40.0458,40.0046,40.0211,28251.0
2017-08-17 10:25:00,48.65,48.68,48.65,48.67,58798.0,40.0211,40.0458,40.0211,40.0375,58798.0
2017-08-17 10:30:00,48.67,48.77,48.66,48.73,36907.0,40.0375,40.1198,40.0293,40.0869,36907.0
2017-08-17 10:35:00,48.73,48.74,48.69,48.7,291270.0,40.0869,40.0951,40.054,40.0622,291270.0
2017-08-17 10:40:00,48.69,48.69,48.57,48.61,79812.0,40.054,40.054,39.9553,39.9882,79812.0
2017-08-17 10:45:00,48.61,48.69,48.61,48.66,27750.0,39.9882,40.054,39.9882,40.0293,27750.0
2017-08-17 10:50:00,48.65,48.66,48.63,48.65,8848.0,40.0211,40.0293,40.0046,40.0211,8848.0
2017-08-17 10:55:00,48.65,48.69,48.64,48.68,17847.0,40.0211,40.054,40.0128,40.0458,17847.0
2017-08-17 11:00:00,48.68,48.77,48.68,48.75,132496.0,40.0458,40.1198,40.0458,40.1033,132496.0
2017-08-17 11:05:00,48.76,48.84,48.75,48.84,30231.0,40.1116,40.1774,40.1033,40.1774,30231.0
2017-08-17 11:10:00,48.84,48.91,48.83,48.9,29342.0,40.1774,40.235,40.1691,40.2267,29342.0
2017-08-17 11:15:00,48.9,48.92,48.87,48.91,27713.0,40.2267,40.2432,40.2021,40.235,27713.0
2017-08-17 11:20:00,48.91,48.98,48.9,48.91,122513.0,40.235,40.2925,40.2267,40.235,122513.0
2017-08-17 11:25:00,48.91,48.95,48.88,48.88,37326.0,40.235,40.2679,40.2103,40.2103,37326.0
2017-08-17 11:30:00,48.87,48.91,48.85,48.9,49802.0,40.2021,40.235,40.1856,40.2267,49802.0
2017-08-17 11:35:00,48.9,48.9,48.8,48.83,76838.0,40.2267,40.2267,40.1445,40.1691,76838.0
2017-08-17 11:40:00,48.83,48.88,48.8,48.88,227891.0,40.1691,40.2103,40.1445,40.2103,227891.0
2017-08-17 11:45:00,48.88,48.88,48.78,48.79,147108.0,40.2103,40.2103,40.128,40.1362,147108.0
2017-08-17 11:50:00,48.79,48.8,48.7,48.72,41607.0,40.1362,40.1445,40.0622,40.0787,41607.0
2017-08-17 11:55:00,48.71,48.76,48.71,48.76,11304.0,40.0704,40.1116,40.0704,40.1116,11304.0
2017-08-17 12:00:00,48.75,48.77,48.74,48.76,28675.0,40.1033,40.1198,40.0951,40.1116,28675.0
2017-08-17 12:05:00,48.76,48.77,48.7,48.7,54928.0,40.1116,40.1198,40.0622,40.0622,54928.0
2017-08-17 12:10:00,48.7,48.71,48.66,48.69,36391.0,40.0622,40.0704,40.0293,40.054,36391.0
2017-08-17 12:15:00,48.68,48.69,48.64,48.66,13525.0,40.0458,40.054,40.0128,40.0293,13525.0
2017-08-17 12:20:00,48.66,48.7,48.65,48.69,11803.0,40.0293,40.0622,40.0211,40.054,11803.0
2017-08-17 12:25:00,48.69,48.7,48.65,48.7,55594.0,40.054,40.0622,40.0211,40.0622,55594.0
2017-08-17 12:30:00,48.7,48.71,48.68,48.71,22266.0,40.0622,40.0704,40.0458,40.0704,22266.0
2017-08-17 12:35:00,48.71,48.72,48.7,48.7,20703.0,40.0704,40.0787,40.0622,40.0622,20703.0
2017-08-17 12:40:00,48.71,48.71,48.67,48.68,17947.0,40.0704,40.0704,40.0375,40.0458,17947.0
2017-08-17 12:45:00,48.68,48.69,48.66,48.66,16140.0,40.0458,40.054,40.0293,40.0293,16140.0
2017-08-17 12:50:00,48.66,48.67,48.61,48.62,16690.0,40.0293,40.0375,39.9882,39.9964,16690.0
2017-08-17 12:55:00,48.62,48.62,48.58,48.59,8786.0,39.9964,39.9964,39.9635,39.9717,8786.0
2017-08-17 13:00:00,48.59,48.6,48.53,48.53,13402.0,39.9717,39.9799,39.9224,39.9224,13402.0
2017-08-17 13:05:00,48.53,48.56,48.53,48.56,8930.0,39.9224,39.947,39.9224,39.947,8930.0
2017-08-17 13:10:00,48.55,48.63,48.55,48.59,30893.0,39.9388,40.0046,39.9388,39.9717,30893.0
2017-08-17 13:15:00,48.58,48.63,48.57,48.6,12633.0,39.9635,40.0046,39.9553,39.9799,12633.0
2017-08-17 13:20:00,48.6,48.61,48.59,48.6,13004.0,39.9799,39.9882,39.9717,39.9799,13004.0
2017-08-17 13:25:00,48.6,48.61,48.59,48.59,7247.0,39.9799,39.9882,39.9717,39.9717,7247.0
2017-08-17 13:30:00,48.6,48.65,48.6,48.64,8011.0,39.9799,40.0211,39.9799,40.0128,8011.0
2017-08-17 13:35:00,48.63,48.67,48.63,48.64,13639.0,40.0046,40.0375,40.0046,40.0128,13639.0
2017-08-17 13:40:00,48.64,48.65,48.61,48.62,12300.0,40.0128,40.0211,39.9882,39.9964,12300.0
2017-08-17 13:45:00,48.62,48.62,48.57,48.58,7150.0,39.9964,39.9964,39.9553,39.9635,7150.0
2017-08-17 13:50:00,48.57,48.58,48.55,48.58,12936.0,39.9553,39.9635,39.9388,39.9635,12936.0
2017-08-17 13:55:00,48.58,48.58,48.55,48.58,16262.0,39.9635,39.9635,39.9388,39.9635,16262.0
2017-08-17 14:00:00,48.59,48.6,48.54,48.54,11365.0,39.9717,39.9799,39.9306,39.9306,11365.0
2017-08-17 14:05:00,48.55,48.58,48.55,48.58,10822.0,39.9388,39.9635,39.9388,39.9635,10822.0
2017-08-17 14:10:00,48.58,48.6,48.57,48.59,16941.0,39.9635,39.9799,39.9553,39.9717,16941.0
2017-08-17 14:15:00,48.59,48.61,48.56,48.61,29596.0,39.9717,39.9882,39.947,39.9882,29596.0
2017-08-17 14:20:00,48.61,48.65,48.6,48.65,10646.0,39.9882,40.0211,39.9799,40.0211,10646.0
2017-08-17 14:25:00,48.65,48.71,48.65,48.68,20800.0,40.0211,40.0704,40.0211,40.0458,20800.0
2017-08-17 14:30:00,48.68,48.69,48.66,48.69,14093.0,40.0458,40.054,40.0293,40.054,14093.0
2017-08-17 14:35:00,48.69,48.71,48.67,48.69,83363.0,40.054,40.0704,40.0375,40.054,83363.0
2017-08-17 14:40:00,48.7,48.71,48.67,48.69,20073.0,40.0622,40.0704,40.0375,40.054,20073.0
2017-08-17 14:45:00,48.69,48.69,48.66,48.66,11820.0,40.054,40.054,40.0293,40.0293,11820.0
2017-08-17 14:50:00,48.67,48.67,48.63,48.66,29539.0,40.0375,40.0375,40.0046,40.0293,29539.0
2017-08-17 14:55:00,48.66,48.69,48.65,48.69,14077.0,40.0293,40.054,40.0211,40.054,14077.0
2017-08-17 15:00:00,48.69,48.69,48.6,48.63,23885.0,40.054,40.054,39.9799,40.0046,23885.0
2017-08-17 15:05:00,48.62,48.65,48.62,48.65,188044.0,39.9964,40.0211,39.9964,40.0211,188044.0
2017-08-17 15:10:00,48.65,48.67,48.63,48.66,27117.0,40.0211,40.0375,40.0046,40.0293,27117.0
2017-08-17 15:15:00,48.66,48.68,48.62,48.62,22564.0,40.0293,40.0458,39.9964,39.9964,22564.0
2017-08-17 15:20:00,48.63,48.67,48.62,48.63,20767.0,40.0046,40.0375,39.9964,40.0046,20767.0
2017-08-17 15:25:00,48.63,48.64,48.61,48.63,36181.0,40.0046,40.0128,39.9882,40.0046,36181.0
2017-08-17 15:30:00,48.62,48.63,48.6,48.63,37443.0,39.9964,40.0046,39.9799,40.0046,37443.0
2017-08-17 15:35:00,48.63,48.64,48.59,48.59,60252.0,40.0046,40.0128,39.9717,39.9717,60252.0
2017-08-17 15:40:00,48.59,48.59,48.51,48.53,52464.0,39.9717,39.9717,39.9059,39.9224,52464.0
2017-08-17 15:45:00,48.52,48.52,48.49,48.49,70305.0,39.9141,39.9141,39.8895,39.8895,70305.0
2017-08-17 15:50:00,48.49,48.51,48.44,48.5,118136.0,39.8895,39.9059,39.8483,39.8977,118136.0
2017-08-17 15:55:00,48.5,48.52,48.48,48.5,266019.0,39.8977,39.9141,39.8812,39.8977,266019.0
2017-08-18 09:30:00,48.43,48.46,48.3,48.33,174093.0,39.8401,39.8648,39.7332,39.7578,174093.0
2017-08-18 09:35:00,48.3,48.53,48.3,48.53,54971.0,39.7332,39.9224,39.7332,39.9224,54971.0
2017-08-18 09:40:00,48.53,48.59,48.48,48.58,62766.0,39.9224,39.9717,39.8812,39.9635,62766.0
2017-08-18 09:45:00,48.57,48.67,48.56,48.59,35478.0,39.9553,40.0375,39.947,39.9717,35478.0
2017-08-18 09:50:00,48.6,48.75,48.6,48.69,178092.0,39.9799,40.1033,39.9799,40.054,178092.0
2017-08-18 09:55:00,48.71,48.72,48.63,48.64,15931.0,40.0704,40.0787,40.0046,40.0128,15931.0
2017-08-18 10:00:00,48.65,48.73,48.64,48.73,23370.0,40.0211,40.0869,40.0128,40.0869,23370.0
2017-08-18 10:05:00,48.73,48.73,48.69,48.73,13782.0,40.0869,40.0869,40.054,40.0869,13782.0
2017-08-18 10:10:00,48.73,48.75,48.7,48.71,23454.0,40.0869,40.1033,40.0622,40.0704,23454.0
2017-08-18 10:15:00,48.7,48.72,48.68,48.69,15160.0,40.0622,40.0787,40.0458,40.054,15160.0
2017-08-18 10:20:00,48.69,48.7,48.62,48.62,21920.0,40.054,40.0622,39.9964,39.9964,21920.0
2017-08-18 10:25:00,48.62,48.65,48.62,48.63,29701.0,39.9964,40.0211,39.9964,40.0046,29701.0
2017-08-18 10:30:00,48.62,48.63,48.59,48.63,20050.0,39.9964,40.0046,39.9717,40.0046,20050.0
2017-08-18 10:35:00,48.63,48.63,48.58,48.61,12291.0,40.0046,40.0046,39.9635,39.9882,12291.0
2017-08-18 10:40:00,48.61,48.61,48.55,48.56,15602.0,39.9882,39.9882,39.9388,39.947,15602.0
2017-08-18 10:45:00,48.56,48.56,48.47,48.48,63552.0,39.947,39.947,39.873,39.8812,63552.0
2017-08-18 10:50:00,48.48,48.54,48.47,48.49,24295.0,39.8812,39.9306,39.873,39.8895,24295.0
2017-08-18 10:55:00,48.49,48.51,48.49,48.5,9775.0,39.8895,39.9059,39.8895,39.8977,9775.0
2017-08-18 11:00:00,48.5,48.54,48.5,48.51,19426.0,39.8977,39.9306,39.8977,39.9059,19426.0
2017-08-18 11:05:00,48.5,48.55,48.49,48.53,13289.0,39.8977,39.9388,39.8895,39.9224,13289.0
2017-08-18 11:10:00,48.54,48.57,48.54,48.56,12162.0,39.9306,39.9553,39.9306,39.947,12162.0
2017-08-18 11:15:00,48.56,48.6,48.54,48.6,26638.0,39.947,39.9799,39.9306,39.9799,26638.0
2017-08-18 11:20:00,48.6,48.65,48.6,48.63,35507.0,39.9799,40.0211,39.9799,40.0046,35507.0
2017-08-18 11:25:00,48.62,48.67,48.61,48.66,12346.0,39.9964,40.0375,39.9882,40.0293,12346.0
2017-08-18 11:30:00,48.66,48.7,48.64,48.7,116603.0,40.0293,40.0622,40.0128,40.0622,116603.0
2017-08-18 11:35:00,48.69,48.69,48.64,48.66,10390.0,40.054,40.054,40.0128,40.0293,10390.0
2017-08-18 11:40:00,48.67,48.69,48.67,48.69,6887.0,40.0375,40.054,40.0375,40.054,6887.0
2017-08-18 11:45:00,48.69,48.7,48.67,48.7,11049.0,40.054,40.0622,40.0375,40.0622,11049.0
2017-08-18 11:50:00,48.7,48.74,48.7,48.71,17883.0,40.0622,40.0951,40.0622,40.0704,17883.0
2017-08-18 11:55:00,48.72,48.72,48.68,48.69,16049.0,40.0787,40.0787,40.0458,40.054,16049.0
2017-08-18 12:00:00,48.7,48.7,48.68,48.68,6400.0,40.0622,40.0622,40.0458,40.0458,6400.0
2017-08-18 12:05:00,48.68,48.69,48.66,48.67,11065.0,40.0458,40.054,40.0293,40.0375,11065.0
2017-08-18 12:10:00,48.67,48.7,48.67,48.69,13580.0,40.0375,40.0622,40.0375,40.054,13580.0
2017-08-18 12:15:00,48.69,48.72,48.68,48.71,28335.0,40.054,40.0787,40.0458,40.0704,28335.0
2017-08-18 12:20:00,48.7,48.71,48.69,48.69,7410.0,40.0622,40.0704,40.054,40.054,7410.0
2017-08-18 12:25:00,48.7,48.77,48.7,48.77,56475.0,40.0622,40.1198,40.0622,40.1198,56475.0
2017-08-18 12:30:00,48.77,48.79,48.75,48.79,21843.0,40.1198,40.1362,40.1033,40.1362,21843.0
2017-08-18 12:35:00,48.79,48.79,48.76,48.79,21305.0,40.1362,40.1362,40.1116,40.1362,21305.0
2017-08-18 12:40:00,48.78,48.89,48.78,48.83,40219.0,40.128,40.2185,40.128,40.1691,40219.0
2017-08-18 12:45:00,48.84,48.88,48.82,48.87,25879.0,40.1774,40.2103,40.1609,40.2021,25879.0
2017-08-18 12:50:00,48.86,48.9,48.84,48.88,17865.0,40.1938,40.2267,40.1774,40.2103,17865.0
2017-08-18 12:55:00,48.89,48.89,48.84,48.84,17412.0,40.2185,40.2185,40.1774,40.1774,17412.0
2017-08-18 13:00:00,48.83,48.84,48.79,48.8,28110.0,40.1691,40.1774,40.1362,40.1445,28110.0
2017-08-18 13:05:00,48.8,48.83,48.79,48.8,8500.0,40.1445,40.1691,40.1362,40.1445,8500.0
2017-08-18 13:10:00,48.81,48.82,48.79,48.81,17648.0,40.1527,40.1609,40.1362,40.1527,17648.0
2017-08-18 13:15:00,48.81,48.84,48.8,48.82,6700.0,40.1527,40.1774,40.1445,40.1609,6700.0
2017-08-18 13:20:00,48.82,48.82,48.8,48.82,4500.0,40.1609,40.1609,40.1445,40.1609,4500.0
2017-08-18 13:25:00,48.82,48.84,48.81,48.82,8420.0,40.1609,40.1774,40.1527,40.1609,8420.0
2017-08-18 13:30:00,48.82,48.85,48.82,48.84,8033.0,40.1609,40.1856,40.1609,40.1774,8033.0
2017-08-18 13:35:00,48.84,48.84,48.79,48.79,5301.0,40.1774,40.1774,40.1362,40.1362,5301.0
2017-08-18 13:40:00,48.8,48.8,48.77,48.79,10887.0,40.1445,40.1445,40.1198,40.1362,10887.0
2017-08-18 13:45:00,48.78,48.82,48.77,48.82,12764.0,40.128,40.1609,40.1198,40.1609,12764.0
2017-08-18 13:50:00,48.82,48.84,48.81,48.84,21891.0,40.1609,40.1774,40.1527,40.1774,21891.0
2017-08-18 13:55:00,48.85,48.85,48.82,48.82,10299.0,40.1856,40.1856,40.1609,40.1609,10299.0
2017-08-18 14:00:00,48.83,48.84,48.82,48.83,9870.0,40.1691,40.1774,40.1609,40.1691,9870.0
2017-08-18 14:05:00,48.83,48.84,48.78,48.79,12386.0,40.1691,40.1774,40.128,40.1362,12386.0
2017-08-18 14:10:00,48.8,48.82,48.79,48.8,34794.0,40.1445,40.1609,40.1362,40.1445,34794.0
2017-08-18 14:15:00,48.8,48.8,48.78,48.78,7129.0,40.1445,40.1445,40.128,40.128,7129.0
2017-08-18 14:20:00,48.78,48.8,48.77,48.79,7274.0,40.128,40.1445,40.1198,40.1362,7274.0
2017-08-18 14:25:00,48.79,48.82,48.79,48.81,19748.0,40.1362,40.1609,40.1362,40.1527,19748.0
2017-08-18 14:30:00,48.8,48.81,48.78,48.78,150384.0,40.1445,40.1527,40.128,40.128,150384.0
2017-08-18 14:35:00,48.78,48.81,48.77,48.77,10734.0,40.128,40.1527,40.1198,40.1198,10734.0
2017-08-18 14:40:00,48.78,48.79,48.76,48.79,7393.0,40.128,40.1362,40.1116,40.1362,7393.0
2017-08-18 14:45:00,48.79,48.79,48.77,48.79,8735.0,40.1362,40.1362,40.1198,40.1362,8735.0
2017-08-18 14:50:00,48.79,48.79,48.77,48.78,7326.0,40.1362,40.1362,40.1198,40.128,7326.0
2017-08-18 14:55:00,48.78,48.79,48.77,48.77,17681.0,40.128,40.1362,40.1198,40.1198,17681.0
2017-08-18 15:00:00,48.76,48.79,48.75,48.78,10917.0,40.1116,40.1362,40.1033,40.128,10917.0
2017-08-18 15:05:00,48.78,48.8,48.77,48.79,11185.0,40.128,40.1445,40.1198,40.1362,11185.0
2017-08-18 15:10:00,48.78,48.79,48.75,48.75,10558.0,40.128,40.1362,40.1033,40.1033,10558.0
2017-08-18 15:15:00,48.75,48.76,48.72,48.74,18461.0,40.1033,40.1116,40.0787,40.0951,18461.0
2017-08-18 15:20:00,48.74,48.74,48.71,48.72,9586.0,40.0951,40.0951,40.0704,40.0787,9586.0
2017-08-18 15:25:00,48.71,48.72,48.7,48.71,14692.0,40.0704,40.0787,40.0622,40.0704,14692.0
2017-08-18 15:30:00,48.7,48.71,48.68,48.71,27485.0,40.0622,40.0704,40.0458,40.0704,27485.0
2017-08-18 15:35:00,48.71,48.73,48.7,48.72,19363.0,40.0704,40.0869,40.0622,40.0787,19363.0
2017-08-18 15:40:00,48.72,48.72,48.68,48.7,29522.0,40.0787,40.0787,40.0458,40.0622,29522.0
2017-08-18 15:45:00,48.69,48.71,48.67,48.68,45827.0,40.054,40.0704,40.0375,40.0458,45827.0
2017-08-18 15:50:00,48.68,48.69,48.65,48.65,56980.0,40.0458,40.054,40.0211,40.0211,56980.0
2017-08-18 15:55:00,48.65,48.66,48.62,48.63,250743.0,40.0211,40.0293,39.9964,40.0046,250743.0
2017-08-21 09:30:00,48.63,48.63,48.46,48.53,227913.0,40.0046,40.0046,39.8648,39.9224,227913.0
2017-08-21 09:35:00,48.55,48.55,48.35,48.35,141127.0,39.9388,39.9388,39.7743,39.7743,141127.0
2017-08-21 09:40:00,48.36,48.41,48.23,48.24,36208.0,39.7825,39.8236,39.6756,39.6838,36208.0
2017-08-21 09:45:00,48.25,48.25,48.19,48.21,20782.0,39.692,39.692,39.6427,39.6591,20782.0
2017-08-21 09:50:00,48.22,48.22,48.16,48.21,120870.0,39.6673,39.6673,39.618,39.6591,120870.0
2017-08-21 09:55:00,48.21,48.21,48.1,48.11,27637.0,39.6591,39.6591,39.5686,39.5769,27637.0
2017-08-21 10:00:00,48.11,48.21,48.11,48.21,24449.0,39.5769,39.6591,39.5769,39.6591,24449.0
2017-08-21 10:05:00,48.21,48.26,48.18,48.26,14531.0,39.6591,39.7002,39.6344,39.7002,14531.0
2017-08-21 10:10:00,48.26,48.28,48.24,48.24,115390.0,39.7002,39.7167,39.6838,39.6838,115390.0
2017-08-21 10:15:00,48.25,48.32,48.23,48.32,14327.0,39.692,39.7496,39.6756,39.7496,14327.0
2017-08-21 10:20:00,48.31,48.33,48.28,48.32,18257.0,39.7414,39.7578,39.7167,39.7496,18257.0
2017-08-21 10:25:00,48.33,48.39,48.33,48.37,13073.0,39.7578,39.8072,39.7578,39.7907,13073.0
2017-08-21 10:30:00,48.37,48.42,48.34,48.35,13958.0,39.7907,39.8319,39.7661,39.7743,13958.0
2017-08-21 10:35:00,48.34,48.36,48.33,48.33,11447.0,39.7661,39.7825,39.7578,39.7578,11447.0
2017-08-21 10:40:00,48.34,48.42,48.33,48.41,18705.0,39.7661,39.8319,39.7578,39.8236,18705.0
2017-08-21 10:45:00,48.4,48.42,48.35,48.35,8100.0,39.8154,39.8319,39.7743,39.7743,8100.0
2017-08-21 10:50:00,48.36,48.39,48.35,48.35,9409.0,39.7825,39.8072,39.7743,39.7743,9409.0
2017-08-21 10:55:00,48.36,48.37,48.33,48.35,36616.0,39.7825,39.7907,39.7578,39.7743,36616.0
2017-08-21 11:00:00,48.35,48.35,48.3,48.3,10881.0,39.7743,39.7743,39.7332,39.7332,10881.0
2017-08-21 11:05:00,48.31,48.33,48.31,48.32,13247.0,39.7414,39.7578,39.7414,39.7496,13247.0
2017-08-21 11:10:00,48.31,48.38,48.31,48.38,15779.0,39.7414,39.799,39.7414,39.799,15779.0
2017-08-21 11:15:00,48.38,48.41,48.37,48.38,9433.0,39.799,39.8236,39.7907,39.799,9433.0
2017-08-21 11:20:00,48.37,48.44,48.37,48.39,11692.0,39.7907,39.8483,39.7907,39.8072,11692.0
2017-08-21 11:25:00,48.39,48.41,48.33,48.34,20214.0,39.8072,39.8236,39.7578,39.7661,20214.0
2017-08-21 11:30:00,48.34,48.37,48.34,48.35,11821.0,39.7661,39.7907,39.7661,39.7743,11821.0
2017-08-21 11:35:00,48.34,48.34,48.32,48.34,14749.0,39.7661,39.7661,39.7496,39.7661,14749.0
2017-08-21 11:40:00,48.34,48.34,48.31,48.32,7770.0,39.7661,39.7661,39.7414,39.7496,7770.0
2017-08-21 11:45:00,48.32,48.37,48.31,48.36,26685.0,39.7496,39.7907,39.7414,39.7825,26685.0
2017-08-21 11:50:00,48.37,48.4,48.35,48.38,13255.0,39.7907,39.8154,39.7743,39.799,13255.0
2017-08-21 11:55:00,48.38,48.41,48.36,48.37,15507.0,39.799,39.8236,39.7825,39.7907,15507.0
2017-08-21 12:00:00,48.38,48.39,48.37,48.38,5800.0,39.799,39.8072,39.7907,39.799,5800.0
2017-08-21 12:05:00,48.38,48.38,48.34,48.35,37992.0,39.799,39.799,39.7661,39.7743,37992.0
2017-08-21 12:10:00,48.35,48.35,48.31,48.32,17564.0,39.7743,39.7743,39.7414,39.7496,17564.0
2017-08-21 12:15:00,48.33,48.35,48.33,48.34,10644.0,39.7578,39.7743,39.7578,39.7661,10644.0
2017-08-21 12:20:00,48.34,48.38,48.34,48.35,23083.0,39.7661,39.799,39.7661,39.7743,23083.0
2017-08-21 12:25:00,48.35,48.43,48.34,48.43,16138.0,39.7743,39.8401,39.7661,39.8401,16138.0
2017-08-21 12:30:00,48.42,48.47,48.41,48.46,9491.0,39.8319,39.873,39.8236,39.8648,9491.0
2017-08-21 12:35:00,48.46,48.46,48.44,48.46,4994.0,39.8648,39.8648,39.8483,39.8648,4994.0
2017-08-21 12:40:00,48.47,48.5,48.47,48.49,5440.0,39.873,39.8977,39.873,39.8895,5440.0
2017-08-21 12:45:00,48.49,48.49,48.45,48.47,9278.0,39.8895,39.8895,39.8565,39.873,9278.0
2017-08-21 12:50:00,48.47,48.53,48.47,48.53,3688.0,39.873,39.9224,39.873,39.9224,3688.0
2017-08-21 12:55:00,48.53,48.53,48.51,48.52,6024.0,39.9224,39.9224,39.9059,39.9141,6024.0
2017-08-21 13:00:00,48.52,48.53,48.5,48.51,7391.0,39.9141,39.9224,39.8977,39.9059,7391.0
2017-08-21 13:05:00,48.51,48.51,48.5,48.51,1197.0,39.9059,39.9059,39.8977,39.9059,1197.0
2017-08-21 13:10:00,48.51,48.51,48.51,48.51,800.0,39.9059,39.9059,39.9059,39.9059,800.0
2017-08-21 13:15:00,48.51,48.51,48.49,48.51,8866.0,39.9059,39.9059,39.8895,39.9059,8866.0
2017-08-21 13:20:00,48.5,48.51,48.5,48.51,2559.0,39.8977,39.9059,39.8977,39.9059,2559.0
2017-08-21 13:25:00,48.51,48.55,48.5,48.55,12147.0,39.9059,39.9388,39.8977,39.9388,12147.0
2017-08-21 13:30:00,48.54,48.55,48.52,48.52,12414.0,39.9306,39.9388,39.9141,39.9141,12414.0
2017-08-21 13:35:00,48.51,48.51,48.49,48.5,4834.0,39.9059,39.9059,39.8895,39.8977,4834.0
2017-08-21 13:40:00,48.51,48.52,48.5,48.51,7516.0,39.9059,39.9141,39.8977,39.9059,7516.0
2017-08-21 13:45:00,48.51,48.53,48.49,48.52,11970.0,39.9059,39.9224,39.8895,39.9141,11970.0
2017-08-21 13:50:00,48.52,48.53,48.51,48.52,3915.0,39.9141,39.9224,39.9059,39.9141,3915.0
2017-08-21 13:55:00,48.52,48.53,48.5,48.52,4708.0,39.9141,39.9224,39.8977,39.9141,4708.0
2017-08-21 14:00:00,48.53,48.57,48.52,48.57,3294.0,39.9224,39.9553,39.9141,39.9553,3294.0
2017-08-21 14:05:00,48.57,48.58,48.55,48.56,4540.0,39.9553,39.9635,39.9388,39.947,4540.0
2017-08-21 14:10:00,48.55,48.57,48.53,48.54,27089.0,39.9388,39.9553,39.9224,39.9306,27089.0
2017-08-21 14:15:00,48.53,48.55,48.52,48.54,15277.0,39.9224,39.9388,39.9141,39.9306,15277.0
2017-08-21 14:20:00,48.54,48.58,48.53,48.58,12107.0,39.9306,39.9635,39.9224,39.9635,12107.0
2017-08-21 14:25:00,48.58,48.59,48.55,48.58,16066.0,39.9635,39.9717,39.9388,39.9635,16066.0
2017-08-21 14:30:00,48.58,48.61,48.57,48.6,11391.0,39.9635,39.9882,39.9553,39.9799,11391.0
2017-08-21 14:35:00,48.59,48.65,48.58,48.62,29187.0,39.9717,40.0211,39.9635,39.9964,29187.0
2017-08-21 14:40:00,48.62,48.62,48.6,48.61,12774.0,39.9964,39.9964,39.9799,39.9882,12774.0
2017-08-21 14:45:00,48.61,48.67,48.6,48.64,27680.0,39.9882,40.0375,39.9799,40.0128,27680.0
2017-08-21 14:50:00,48.63,48.65,48.61,48.63,19264.0,40.0046,40.0211,39.9882,40.0046,19264.0
2017-08-21 14:55:00,48.62,48.65,48.61,48.62,12512.0,39.9964,40.0211,39.9882,39.9964,12512.0
2017-08-21 15:00:00,48.61,48.63,48.61,48.62,28022.0,39.9882,40.0046,39.9882,39.9964,28022.0
2017-08-21 15:05:00,48.62,48.62,48.59,48.61,15630.0,39.9964,39.9964,39.9717,39.9882,15630.0
2017-08-21 15:10:00,48.62,48.65,48.61,48.64,41849.0,39.9964,40.0211,39.9882,40.0128,41849.0
2017-08-21 15:15:00,48.64,48.64,48.63,48.64,14573.0,40.0128,40.0128,40.0046,40.0128,14573.0
2017-08-21 15:20:00,48.64,48.68,48.63,48.67,16364.0,40.0128,40.0458,40.0046,40.0375,16364.0
2017-08-21 15:25:00,48.68,48.72,48.68,48.71,30522.0,40.0458,40.0787,40.0458,40.0704,30522.0
2017-08-21 15:30:00,48.71,48.72,48.67,48.7,26254.0,40.0704,40.0787,40.0375,40.0622,26254.0
2017-08-21 15:35:00,48.7,48.73,48.7,48.73,31313.0,40.0622,40.0869,40.0622,40.0869,31313.0
2017-08-21 15:40:00,48.73,48.77,48.72,48.73,50495.0,40.0869,40.1198,40.0787,40.0869,50495.0
2017-08-21 15:45:00,48.72,48.72,48.68,48.69,28963.0,40.0787,40.0787,40.0458,40.054,28963.0
2017-08-21 15:50:00,48.69,48.69,48.68,48.68,40727.0,40.054,40.054,40.0458,40.0458,40727.0
2017-08-21 15:55:00,48.68,48.71,48.67,48.68,176860.0,40.0458,40.0704,40.0375,40.0458,176860.0
2017-08-22 09:30:00,48.71,48.78,48.7,48.76,18076.0,40.0704,40.128,40.0622,40.1116,18076.0
2017-08-22 09:35:00,48.77,48.79,48.7,48.71,381713.0,40.1198,40.1362,40.0622,40.0704,381713.0
2017-08-22 09:40:00,48.73,48.78,48.69,48.72,46922.0,40.0869,40.128,40.054,40.0787,46922.0
2017-08-22 09:45:00,48.72,48.72,48.67,48.68,9917.0,40.0787,40.0787,40.0375,40.0458,9917.0
2017-08-22 09:50:00,48.68,48.76,48.68,48.72,14082.0,40.0458,40.1116,40.0458,40.0787,14082.0
2017-08-22 09:55:00,48.72,48.72,48.59,48.6,16071.0,40.0787,40.0787,39.9717,39.9799,16071.0
2017-08-22 10:00:00,48.62,48.68,48.61,48.67,17962.0,39.9964,40.0458,39.9882,40.0375,17962.0
2017-08-22 10:05:00,48.66,48.68,48.65,48.66,10604.0,40.0293,40.0458,40.0211,40.0293,10604.0
2017-08-22 10:10:00,48.65,48.65,48.6,48.65,34246.0,40.0211,40.0211,39.9799,40.0211,34246.0
2017-08-22 10:15:00,48.65,48.69,48.64,48.69,7122.0,40.0211,40.054,40.0128,40.054,7122.0
2017-08-22 10:20:00,48.69,48.72,48.67,48.71,9989.0,40.054,40.0787,40.0375,40.0704,9989.0
2017-08-22 10:25:00,48.72,48.74,48.71,48.74,15596.0,40.0787,40.0951,40.0704,40.0951,15596.0
2017-08-22 10:30:00,48.74,48.76,48.69,48.71,62613.0,40.0951,40.1116,40.054,40.0704,62613.0
2017-08-22 10:35:00,48.71,48.77,48.71,48.76,18184.0,40.0704,40.1198,40.0704,40.1116,18184.0
2017-08-22 10:40:00,48.76,48.8,48.75,48.79,6901.0,40.1116,40.1445,40.1033,40.1362,6901.0
2017-08-22 10:45:00,48.8,48.8,48.75,48.78,15104.0,40.1445,40.1445,40.1033,40.128,15104.0
2017-08-22 10:50:00,48.78,48.81,48.77,48.81,6674.0,40.128,40.1527,40.1198,40.1527,6674.0
2017-08-22 10:55:00,48.81,48.81,48.76,48.77,8888.0,40.1527,40.1527,40.1116,40.1198,8888.0
2017-08-22 11:00:00,48.77,48.78,48.74,48.76,7806.0,40.1198,40.128,40.0951,40.1116,7806.0
2017-08-22 11:05:00,48.76,48.78,48.75,48.77,9465.0,40.1116,40.128,40.1033,40.1198,9465.0
2017-08-22 11:10:00,48.77,48.77,48.73,48.73,10127.0,40.1198,40.1198,40.0869,40.0869,10127.0
2017-08-22 11:15:00,48.73,48.75,48.73,48.74,34066.0,40.0869,40.1033,40.0869,40.0951,34066.0
2017-08-22 11:20:00,48.74,48.76,48.73,48.75,31071.0,40.0951,40.1116,40.0869,40.1033,31071.0
2017-08-22 11:25:00,48.74,48.75,48.74,48.75,19238.0,40.0951,40.1033,40.0951,40.1033,19238.0
2017-08-22 11:30:00,48.75,48.75,48.73,48.73,17972.0,40.1033,40.1033,40.0869,40.0869,17972.0
2017-08-22 11:35:00,48.74,48.75,48.74,48.75,52563.0,40.0951,40.1033,40.0951,40.1033,52563.0
2017-08-22 11:40:00,48.75,48.75,48.74,48.75,6059.0,40.1033,40.1033,40.0951,40.1033,6059.0
2017-08-22 11:45:00,48.75,48.75,48.74,48.75,19561.0,40.1033,40.1033,40.0951,40.1033,19561.0
2017-08-22 11:50:00,48.74,48.76,48.74,48.75,31090.0,40.0951,40.1116,40.0951,40.1033,31090.0
2017-08-22 11:55:00,48.75,48.75,48.74,48.75,11018.0,40.1033,40.1033,40.0951,40.1033,11018.0
2017-08-22 12:00:00,48.74,48.75,48.7,48.73,15955.0,40.0951,40.1033,40.0622,40.0869,15955.0
2017-08-22 12:05:00,48.73,48.74,48.72,48.74,8358.0,40.0869,40.0951,40.0787,40.0951,8358.0
2017-08-22 12:10:00,48.74,48.74,48.72,48.73,14173.0,40.0951,40.0951,40.0787,40.0869,14173.0
2017-08-22 12:15:00,48.73,48.74,48.72,48.73,6952.0,40.0869,40.0951,40.0787,40.0869,6952.0
2017-08-22 12:20:00,48.73,48.74,48.73,48.74,7119.0,40.0869,40.0951,40.0869,40.0951,7119.0
2017-08-22 12:25:00,48.73,48.74,48.71,48.71,13574.0,40.0869,40.0951,40.0704,40.0704,13574.0
2017-08-22 12:30:00,48.71,48.71,48.7,48.71,3072.0,40.0704,40.0704,40.0622,40.0704,3072.0
2017-08-22 12:35:00,48.71,48.73,48.71,48.72,5175.0,40.0704,40.0869,40.0704,40.0787,5175.0
2017-08-22 12:40:00,48.71,48.74,48.71,48.74,7033.0,40.0704,40.0951,40.0704,40.0951,7033.0
2017-08-22 12:45:00,48.74,48.74,48.72,48.74,7433.0,40.0951,40.0951,40.0787,40.0951,7433.0
2017-08-22 12:50:00,48.74,48.75,48.73,48.74,33066.0,40.0951,40.1033,40.0869,40.0951,33066.0
2017-08-22 12:55:00,48.74,48.75,48.72,48.74,28363.0,40.0951,40.1033,40.0787,40.0951,28363.0
2017-08-22 13:00:00,48.75,48.87,48.75,48.86,13418.0,40.1033,40.2021,40.1033,40.1938,13418.0
2017-08-22 13:05:00,48.85,48.86,48.8,48.83,20613.0,40.1856,40.1938,40.1445,40.1691,20613.0
2017-08-22 13:10:00,48.84,48.86,48.83,48.86,8012.0,40.1774,40.1938,40.1691,40.1938,8012.0
2017-08-22 13:15:00,48.85,48.86,48.82,48.83,9818.0,40.1856,40.1938,40.1609,40.1691,9818.0
2017-08-22 13:20:00,48.84,48.84,48.81,48.83,19424.0,40.1774,40.1774,40.1527,40.1691,19424.0
2017-08-22 13:25:00,48.82,48.84,48.82,48.84,9649.0,40.1609,40.1774,40.1609,40.1774,9649.0
2017-08-22 13:30:00,48.84,48.88,48.83,48.86,23429.0,40.1774,40.2103,40.1691,40.1938,23429.0
2017-08-22 13:35:00,48.86,48.87,48.84,48.86,21844.0,40.1938,40.2021,40.1774,40.1938,21844.0
2017-08-22 13:40:00,48.86,48.86,48.83,48.86,7241.0,40.1938,40.1938,40.1691,40.1938,7241.0
2017-08-22 13:45:00,48.86,48.86,48.84,48.86,11134.0,40.1938,40.1938,40.1774,40.1938,11134.0
2017-08-22 13:50:00,48.85,48.86,48.83,48.83,18670.0,40.1856,40.1938,40.1691,40.1691,18670.0
2017-08-22 13:55:00,48.83,48.86,48.82,48.86,7518.0,40.1691,40.1938,40.1609,40.1938,7518.0
2017-08-22 14:00:00,48.86,48.86,48.84,48.85,14590.0,40.1938,40.1938,40.1774,40.1856,14590.0
2017-08-22 14:05:00,48.85,48.85,48.83,48.84,14632.0,40.1856,40.1856,40.1691,40.1774,14632.0
2017-08-22 14:10:00,48.85,48.85,48.83,48.84,8752.0,40.1856,40.1856,40.1691,40.1774,8752.0
2017-08-22 14:15:00,48.84,48.85,48.83,48.84,13562.0,40.1774,40.1856,40.1691,40.1774,13562.0
2017-08-22 14:20:00,48.84,48.85,48.82,48.82,25231.0,40.1774,40.1856,40.1609,40.1609,25231.0
2017-08-22 14:25:00,48.83,48.85,48.82,48.85,10396.0,40.1691,40.1856,40.1609,40.1856,10396.0
2017-08-22 14:30:00,48.85,48.86,48.84,48.86,18465.0,40.1856,40.1938,40.1774,40.1938,18465.0
2017-08-22 14:35:00,48.86,48.91,48.85,48.9,22477.0,40.1938,40.235,40.1856,40.2267,22477.0
2017-08-22 14:40:00,48.91,48.92,48.9,48.91,11275.0,40.235,40.2432,40.2267,40.235,11275.0
2017-08-22 14:45:00,48.92,48.95,48.92,48.94,12081.0,40.2432,40.2679,40.2432,40.2596,12081.0
2017-08-22 14:50:00,48.95,48.98,48.94,48.98,10802.0,40.2679,40.2925,40.2596,40.2925,10802.0
2017-08-22 14:55:00,48.98,48.98,48.93,48.93,21228.0,40.2925,40.2925,40.2514,40.2514,21228.0
2017-08-22 15:00:00,48.94,48.95,48.93,48.94,26021.0,40.2596,40.2679,40.2514,40.2596,26021.0
2017-08-22 15:05:00,48.94,48.94,48.91,48.91,24725.0,40.2596,40.2596,40.235,40.235,24725.0
2017-08-22 15:10:00,48.91,48.93,48.91,48.93,20260.0,40.235,40.2514,40.235,40.2514,20260.0
2017-08-22 15:15:00,48.92,48.93,48.91,48.91,32405.0,40.2432,40.2514,40.235,40.235,32405.0
2017-08-22 15:20:00,48.91,48.94,48.91,48.93,19410.0,40.235,40.2596,40.235,40.2514,19410.0
2017-08-22 15:25:00,48.92,48.95,48.91,48.95,22515.0,40.2432,40.2679,40.235,40.2679,22515.0
2017-08-22 15:30:00,48.94,48.95,48.91,48.91,36174.0,40.2596,40.2679,40.235,40.235,36174.0
2017-08-22 15:35:00,48.91,48.92,48.9,48.91,71153.0,40.235,40.2432,40.2267,40.235,71153.0
2017-08-22 15:40:00,48.91,48.95,48.9,48.95,44025.0,40.235,40.2679,40.2267,40.2679,44025.0
2017-08-22 15:45:00,48.95,48.96,48.93,48.93,89313.0,40.2679,40.2761,40.2514,40.2514,89313.0
2017-08-22 15:50:00,48.94,48.95,48.93,48.95,42779.0,40.2596,40.2679,40.2514,40.2679,42779.0
2017-08-22 15:55:00,48.94,48.95,48.88,48.89,201207.0,40.2596,40.2679,40.2103,40.2185,201207.0
2017-08-23 09:30:00,48.73,48.94,48.73,48.94,29245.0,40.0869,40.2596,40.0869,40.2596,29245.0
2017-08-23 09:35:00,48.9,48.92,48.82,48.89,21936.0,40.2267,40.2432,40.1609,40.2185,21936.0
2017-08-23 09:40:00,48.88,48.91,48.84,48.91,13073.0,40.2103,40.235,40.1774,40.235,13073.0
2017-08-23 09:45:00,48.91,48.97,48.9,48.92,6310.0,40.235,40.2843,40.2267,40.2432,6310.0
2017-08-23 09:50:00,48.91,48.91,48.87,48.9,7123.0,40.235,40.235,40.2021,40.2267,7123.0
2017-08-23 09:55:00,48.91,48.93,48.87,48.88,18188.0,40.235,40.2514,40.2021,40.2103,18188.0
2017-08-23 10:00:00,48.87,48.9,48.87,48.89,14969.0,40.2021,40.2267,40.2021,40.2185,14969.0
2017-08-23 10:05:00,48.9,48.98,48.89,48.93,97454.0,40.2267,40.2925,40.2185,40.2514,97454.0
2017-08-23 10:10:00,48.93,48.99,48.91,48.97,53870.0,40.2514,40.3008,40.235,40.2843,53870.0
2017-08-23 10:15:00,48.97,49.0,48.95,48.96,10782.0,40.2843,40.309,40.2679,40.2761,10782.0
2017-08-23 10:20:00,48.96,48.98,48.94,48.97,6891.0,40.2761,40.2925,40.2596,40.2843,6891.0
2017-08-23 10:25:00,48.97,48.98,48.96,48.97,10200.0,40.2843,40.2925,40.2761,40.2843,10200.0
2017-08-23 10:30:00,48.97,48.99,48.95,48.98,6820.0,40.2843,40.3008,40.2679,40.2925,6820.0
2017-08-23 10:35:00,48.98,48.98,48.95,48.96,5367.0,40.2925,40.2925,40.2679,40.2761,5367.0
2017-08-23 10:40:00,48.97,48.99,48.96,48.96,7000.0,40.2843,40.3008,40.2761,40.2761,7000.0
2017-08-23 10:45:00,48.97,48.98,48.95,48.96,6507.0,40.2843,40.2925,40.2679,40.2761,6507.0
2017-08-23 10:50:00,48.97,48.98,48.97,48.97,6426.0,40.2843,40.2925,40.2843,40.2843,6426.0
2017-08-23 10:55:00,48.97,48.98,48.96,48.96,12015.0,40.2843,40.2925,40.2761,40.2761,12015.0
2017-08-23 11:00:00,48.96,48.98,48.94,48.98,33058.0,40.2761,40.2925,40.2596,40.2925,33058.0
2017-08-23 11:05:00,48.98,49.0,48.97,48.97,13011.0,40.2925,40.309,40.2843,40.2843,13011.0
2017-08-23 11:10:00,48.98,48.98,48.94,48.95,8016.0,40.2925,40.2925,40.2596,40.2679,8016.0
2017-08-23 11:15:00,48.95,48.99,48.95,48.99,9245.0,40.2679,40.3008,40.2679,40.3008,9245.0
2017-08-23 11:20:00,48.98,49.0,48.97,48.97,26749.0,40.2925,40.309,40.2843,40.2843,26749.0
2017-08-23 11:25:00,48.97,48.99,48.97,48.99,5437.0,40.2843,40.3008,40.2843,40.3008,5437.0
2017-08-23 11:30:00,48.98,48.99,48.97,48.99,5000.0,40.2925,40.3008,40.2843,40.3008,5000.0
2017-08-23 11:35:00,48.98,48.99,48.96,48.98,12376.0,40.2925,40.3008,40.2761,40.2925,12376.0
2017-08-23 11:40:00,48.98,48.99,48.97,48.98,6093.0,40.2925,40.3008,40.2843,40.2925,6093.0
2017-08-23 11:45:00,48.98,48.99,48.97,48.99,11195.0,40.2925,40.3008,40.2843,40.3008,11195.0
2017-08-23 11:50:00,48.98,49.0,48.98,49.0,50605.0,40.2925,40.309,40.2925,40.309,50605.0
2017-08-23 11:55:00,49.0,49.0,48.99,49.0,7565.0,40.309,40.309,40.3008,40.309,7565.0
2017-08-23 12:00:00,49.0,49.0,48.99,49.0,5987.0,40.309,40.309,40.3008,40.309,5987.0
2017-08-23 12:05:00,49.0,49.01,48.99,49.01,25926.0,40.309,40.3172,40.3008,40.3172,25926.0
2017-08-23 12:10:00,49.0,49.0,48.98,48.99,9732.0,40.309,40.309,40.2925,40.3008,9732.0
2017-08-23 12:15:00,48.98,49.0,48.97,48.97,11429.0,40.2925,40.309,40.2843,40.2843,11429.0
2017-08-23 12:20:00,48.97,48.98,48.97,48.98,3300.0,40.2843,40.2925,40.2843,40.2925,3300.0
2017-08-23 12:25:00,48.98,48.98,48.94,48.94,19332.0,40.2925,40.2925,40.2596,40.2596,19332.0
2017-08-23 12:30:00,48.95,48.96,48.94,48.95,11320.0,40.2679,40.2761,40.2596,40.2679,11320.0
2017-08-23 12:35:00,48.95,48.95,48.92,48.92,7114.0,40.2679,40.2679,40.2432,40.2432,7114.0
2017-08-23 12:40:00,48.92,48.93,48.91,48.93,5719.0,40.2432,40.2514,40.235,40.2514,5719.0
2017-08-23 12:45:00,48.93,48.93,48.9,48.92,6948.0,40.2514,40.2514,40.2267,40.2432,6948.0
2017-08-23 12:50:00,48.92,48.95,48.92,48.95,11114.0,40.2432,40.2679,40.2432,40.2679,11114.0
2017-08-23 12:55:00,48.95,48.95,48.92,48.95,31828.0,40.2679,40.2679,40.2432,40.2679,31828.0
2017-08-23 13:00:00,48.95,48.95,48.94,48.95,5329.0,40.2679,40.2679,40.2596,40.2679,5329.0
2017-08-23 13:05:00,48.94,48.95,48.88,48.89,36492.0,40.2596,40.2679,40.2103,40.2185,36492.0
2017-08-23 13:10:00,48.89,48.91,48.88,48.9,9351.0,40.2185,40.235,40.2103,40.2267,9351.0
2017-08-23 13:15:00,48.9,48.93,48.89,48.91,43384.0,40.2267,40.2514,40.2185,40.235,43384.0
2017-08-23 13:20:00,48.91,48.92,48.89,48.89,8024.0,40.235,40.2432,40.2185,40.2185,8024.0
2017-08-23 13:25:00,48.9,48.91,48.88,48.9,8176.0,40.2267,40.235,40.2103,40.2267,8176.0
2017-08-23 13:30:00,48.9,48.9,48.87,48.88,2602.0,40.2267,40.2267,40.2021,40.2103,2602.0
2017-08-23 13:35:00,48.88,48.88,48.85,48.85,6111.0,40.2103,40.2103,40.1856,40.1856,6111.0
2017-08-23 13:40:00,48.86,48.86,48.85,48.86,6269.0,40.1938,40.1938,40.1856,40.1938,6269.0
2017-08-23 13:45:00,48.85,48.85,48.83,48.83,6799.0,40.1856,40.1856,40.1691,40.1691,6799.0
2017-08-23 13:50:00,48.82,48.83,48.82,48.83,4533.0,40.1609,40.1691,40.1609,40.1691,4533.0
2017-08-23 13:55:00,48.83,48.84,48.82,48.84,9111.0,40.1691,40.1774,40.1609,40.1774,9111.0
2017-08-23 14:00:00,48.84,48.87,48.84,48.85,9474.0,40.1774,40.2021,40.1774,40.1856,9474.0
2017-08-23 14:05:00,48.86,48.86,48.83,48.85,3497.0,40.1938,40.1938,40.1691,40.1856,3497.0
2017-08-23 14:10:00,48.86,48.88,48.85,48.85,13126.0,40.1938,40.2103,40.1856,40.1856,13126.0
2017-08-23 14:15:00,48.86,48.86,48.83,48.85,8749.0,40.1938,40.1938,40.1691,40.1856,8749.0
2017-08-23 14:20:00,48.86,48.89,48.85,48.89,7226.0,40.1938,40.2185,40.1856,40.2185,7226.0
2017-08-23 14:25:00,48.89,48.89,48.85,48.86,8514.0,40.2185,40.2185,40.1856,40.1938,8514.0
2017-08-23 14:30:00,48.86,48.86,48.84,48.84,5999.0,40.1938,40.1938,40.1774,40.1774,5999.0
2017-08-23 14:35:00,48.85,48.85,48.82,48.84,6665.0,40.1856,40.1856,40.1609,40.1774,6665.0
2017-08-23 14:40:00,48.84,48.92,48.83,48.91,27107.0,40.1774,40.2432,40.1691,40.235,27107.0
2017-08-23 14:45:00,48.91,48.96,48.91,48.92,20038.0,40.235,40.2761,40.235,40.2432,20038.0
2017-08-23 14:50:00,48.92,48.93,48.91,48.93,5040.0,40.2432,40.2514,40.235,40.2514,5040.0
2017-08-23 14:55:00,48.93,48.93,48.91,48.91,5556.0,40.2514,40.2514,40.235,40.235,5556.0
2017-08-23 15:00:00,48.92,48.92,48.91,48.92,3199.0,40.2432,40.2432,40.235,40.2432,3199.0
2017-08-23 15:05:00,48.91,48.92,48.88,48.9,17601.0,40.235,40.2432,40.2103,40.2267,17601.0
2017-08-23 15:10:00,48.9,48.9,48.87,48.88,9100.0,40.2267,40.2267,40.2021,40.2103,9100.0
2017-08-23 15:15:00,48.88,48.9,48.87,48.9,8176.0,40.2103,40.2267,40.2021,40.2267,8176.0
2017-08-23 15:20:00,48.9,48.91,48.89,48.9,8317.0,40.2267,40.235,40.2185,40.2267,8317.0
2017-08-23 15:25:00,48.9,48.92,48.89,48.91,15460.0,40.2267,40.2432,40.2185,40.235,15460.0
2017-08-23 15:30:00,48.91,48.91,48.87,48.87,12089.0,40.235,40.235,40.2021,40.2021,12089.0
2017-08-23 15:35:00,48.87,48.88,48.86,48.88,20545.0,40.2021,40.2103,40.1938,40.2103,20545.0
2017-08-23 15:40:00,48.88,48.88,48.86,48.87,13946.0,40.2103,40.2103,40.1938,40.2021,13946.0
2017-08-23 15:45:00,48.86,48.87,48.83,48.83,41507.0,40.1938,40.2021,40.1691,40.1691,41507.0
2017-08-23 15:50:00,48.83,48.85,48.82,48.85,31352.0,40.1691,40.1856,40.1609,40.1856,31352.0
2017-08-23 15:55:00,48.85,48.86,48.83,48.83,151157.0,40.1856,40.1938,40.1691,40.1691,151157.0
2017-08-24 09:30:00,48.94,48.94,48.8,48.87,19168.0,40.2596,40.2596,40.1445,40.2021,19168.0
2017-08-24 09:35:00,48.87,48.9,48.75,48.77,93373.0,40.2021,40.2267,40.1033,40.1198,93373.0
2017-08-24 09:40:00,48.78,48.87,48.77,48.84,37481.0,40.128,40.2021,40.1198,40.1774,37481.0
2017-08-24 09:45:00,48.84,48.84,48.76,48.77,7339.0,40.1774,40.1774,40.1116,40.1198,7339.0
2017-08-24 09:50:00,48.77,48.77,48.7,48.76,36322.0,40.1198,40.1198,40.0622,40.1116,36322.0
2017-08-24 09:55:00,48.76,48.76,48.66,48.69,36500.0,40.1116,40.1116,40.0293,40.054,36500.0
2017-08-24 10:00:00,48.7,48.74,48.57,48.59,45222.0,40.0622,40.0951,39.9553,39.9717,45222.0
2017-08-24 10:05:00,48.59,48.61,48.51,48.53,36667.0,39.9717,39.9882,39.9059,39.9224,36667.0
2017-08-24 10:10:00,48.52,48.56,48.51,48.53,12965.0,39.9141,39.947,39.9059,39.9224,12965.0
2017-08-24 10:15:00,48.53,48.62,48.53,48.61,41404.0,39.9224,39.9964,39.9224,39.9882,41404.0
2017-08-24 10:20:00,48.61,48.64,48.6,48.64,18782.0,39.9882,40.0128,39.9799,40.0128,18782.0
2017-08-24 10:25:00,48.64,48.7,48.64,48.7,15633.0,40.0128,40.0622,40.0128,40.0622,15633.0
2017-08-24 10:30:00,48.7,48.7,48.66,48.67,10924.0,40.0622,40.0622,40.0293,40.0375,10924.0
2017-08-24 10:35:00,48.68,48.74,48.68,48.74,6366.0,40.0458,40.0951,40.0458,40.0951,6366.0
2017-08-24 10:40:00,48.75,48.75,48.7,48.75,9610.0,40.1033,40.1033,40.0622,40.1033,9610.0
2017-08-24 10:45:00,48.75,48.78,48.75,48.75,6787.0,40.1033,40.128,40.1033,40.1033,6787.0
2017-08-24 10:50:00,48.74,48.8,48.74,48.8,4696.0,40.0951,40.1445,40.0951,40.1445,4696.0
2017-08-24 10:55:00,48.8,48.84,48.78,48.79,8232.0,40.1445,40.1774,40.128,40.1362,8232.0
2017-08-24 11:00:00,48.79,48.79,48.76,48.78,6084.0,40.1362,40.1362,40.1116,40.128,6084.0
2017-08-24 11:05:00,48.78,48.81,48.77,48.8,6979.0,40.128,40.1527,40.1198,40.1445,6979.0
2017-08-24 11:10:00,48.81,48.81,48.73,48.74,15984.0,40.1527,40.1527,40.0869,40.0951,15984.0
2017-08-24 11:15:00,48.73,48.76,48.72,48.73,26652.0,40.0869,40.1116,40.0787,40.0869,26652.0
2017-08-24 11:20:00,48.74,48.75,48.72,48.73,5000.0,40.0951,40.1033,40.0787,40.0869,5000.0
2017-08-24 11:25:00,48.73,48.73,48.6,48.63,50681.0,40.0869,40.0869,39.9799,40.0046,50681.0
2017-08-24 11:30:00,48.63,48.64,48.54,48.55,40854.0,40.0046,40.0128,39.9306,39.9388,40854.0
2017-08-24 11:35:00,48.57,48.61,48.55,48.57,14836.0,39.9553,39.9882,39.9388,39.9553,14836.0
2017-08-24 11:40:00,48.57,48.6,48.56,48.58,7407.0,39.9553,39.9799,39.947,39.9635,7407.0
2017-08-24 11:45:00,48.58,48.59,48.56,48.56,11350.0,39.9635,39.9717,39.947,39.947,11350.0
2017-08-24 11:50:00,48.57,48.59,48.55,48.58,10081.0,39.9553,39.9717,39.9388,39.9635,10081.0
2017-08-24 11:55:00,48.58,48.59,48.56,48.59,8504.0,39.9635,39.9717,39.947,39.9717,8504.0
2017-08-24 12:00:00,48.59,48.63,48.59,48.63,5757.0,39.9717,40.0046,39.9717,40.0046,5757.0
2017-08-24 12:05:00,48.63,48.66,48.63,48.65,7641.0,40.0046,40.0293,40.0046,40.0211,7641.0
2017-08-24 12:10:00,48.65,48.69,48.65,48.66,7512.0,40.0211,40.054,40.0211,40.0293,7512.0
2017-08-24 12:15:00,48.65,48.67,48.64,48.67,5412.0,40.0211,40.0375,40.0128,40.0375,5412.0
2017-08-24 12:20:00,48.67,48.67,48.65,48.66,4901.0,40.0375,40.0375,40.0211,40.0293,4901.0
2017-08-24 12:25:00,48.66,48.68,48.66,48.67,3006.0,40.0293,40.0458,40.0293,40.0375,3006.0
2017-08-24 12:30:00,48.66,48.68,48.66,48.68,7103.0,40.0293,40.0458,40.0293,40.0458,7103.0
2017-08-24 12:35:00,48.68,48.68,48.66,48.66,2879.0,40.0458,40.0458,40.0293,40.0293,2879.0
2017-08-24 12:40:00,48.67,48.68,48.66,48.67,7848.0,40.0375,40.0458,40.0293,40.0375,7848.0
2017-08-24 12:45:00,48.66,48.67,48.63,48.65,11179.0,40.0293,40.0375,40.0046,40.0211,11179.0
2017-08-24 12:50:00,48.65,48.68,48.65,48.66,7647.0,40.0211,40.0458,40.0211,40.0293,7647.0
2017-08-24 12:55:00,48.67,48.67,48.64,48.65,3687.0,40.0375,40.0375,40.0128,40.0211,3687.0
2017-08-24 13:00:00,48.64,48.64,48.61,48.63,12774.0,40.0128,40.0128,39.9882,40.0046,12774.0
2017-08-24 13:05:00,48.62,48.65,48.62,48.63,7749.0,39.9964,40.0211,39.9964,40.0046,7749.0
2017-08-24 13:10:00,48.63,48.69,48.62,48.68,12984.0,40.0046,40.054,39.9964,40.0458,12984.0
2017-08-24 13:15:00,48.68,48.68,48.64,48.65,114291.0,40.0458,40.0458,40.0128,40.0211,114291.0
2017-08-24 13:20:00,48.66,48.73,48.65,48.73,38150.0,40.0293,40.0869,40.0211,40.0869,38150.0
2017-08-24 13:25:00,48.73,48.74,48.73,48.74,4179.0,40.0869,40.0951,40.0869,40.0951,4179.0
2017-08-24 13:30:00,48.75,48.75,48.7,48.71,7007.0,40.1033,40.1033,40.0622,40.0704,7007.0
2017-08-24 13:35:00,48.71,48.71,48.69,48.7,3735.0,40.0704,40.0704,40.054,40.0622,3735.0
2017-08-24 13:40:00,48.7,48.71,48.69,48.7,17266.0,40.0622,40.0704,40.054,40.0622,17266.0
2017-08-24 13:45:00,48.7,48.73,48.69,48.69,16608.0,40.0622,40.0869,40.054,40.054,16608.0
2017-08-24 13:50:00,48.7,48.71,48.68,48.69,9935.0,40.0622,40.0704,40.0458,40.054,9935.0
2017-08-24 13:55:00,48.69,48.71,48.68,48.71,13472.0,40.054,40.0704,40.0458,40.0704,13472.0
2017-08-24 14:00:00,48.72,48.73,48.7,48.71,13157.0,40.0787,40.0869,40.0622,40.0704,13157.0
2017-08-24 14:05:00,48.71,48.72,48.69,48.7,16120.0,40.0704,40.0787,40.054,40.0622,16120.0
2017-08-24 14:10:00,48.7,48.7,48.65,48.65,14009.0,40.0622,40.0622,40.0211,40.0211,14009.0
2017-08-24 14:15:00,48.65,48.66,48.63,48.64,10302.0,40.0211,40.0293,40.0046,40.0128,10302.0
2017-08-24 14:20:00,48.65,48.65,48.62,48.63,5500.0,40.0211,40.0211,39.9964,40.0046,5500.0
2017-08-24 14:25:00,48.63,48.64,48.55,48.55,18222.0,40.0046,40.0128,39.9388,39.9388,18222.0
2017-08-24 14:30:00,48.56,48.57,48.55,48.55,23454.0,39.947,39.9553,39.9388,39.9388,23454.0
2017-08-24 14:35:00,48.56,48.57,48.5,48.55,38149.0,39.947,39.9553,39.8977,39.9388,38149.0
2017-08-24 14:40:00,48.56,48.57,48.54,48.54,10877.0,39.947,39.9553,39.9306,39.9306,10877.0
2017-08-24 14:45:00,48.54,48.55,48.5,48.5,14727.0,39.9306,39.9388,39.8977,39.8977,14727.0
2017-08-24 14:50:00,48.5,48.53,48.49,48.53,12203.0,39.8977,39.9224,39.8895,39.9224,12203.0
2017-08-24 14:55:00,48.54,48.56,48.53,48.55,13711.0,39.9306,39.947,39.9224,39.9388,13711.0
2017-08-24 15:00:00,48.56,48.56,48.51,48.52,98872.0,39.947,39.947,39.9059,39.9141,98872.0
2017-08-24 15:05:00,48.52,48.53,48.5,48.51,11850.0,39.9141,39.9224,39.8977,39.9059,11850.0
2017-08-24 15:10:00,48.51,48.51,48.4,48.4,69813.0,39.9059,39.9059,39.8154,39.8154,69813.0
2017-08-24 15:15:00,48.4,48.44,48.38,48.42,33673.0,39.8154,39.8483,39.799,39.8319,33673.0
2017-08-24 15:20:00,48.43,48.44,48.39,48.42,25928.0,39.8401,39.8483,39.8072,39.8319,25928.0
2017-08-24 15:25:00,48.42,48.43,48.4,48.4,19482.0,39.8319,39.8401,39.8154,39.8154,19482.0
2017-08-24 15:30:00,48.4,48.41,48.36,48.39,29407.0,39.8154,39.8236,39.7825,39.8072,29407.0
2017-08-24 15:35:00,48.39,48.42,48.34,48.37,149202.0,39.8072,39.8319,39.7661,39.7907,149202.0
2017-08-24 15:40:00,48.38,48.38,48.32,48.32,60421.0,39.799,39.799,39.7496,39.7496,60421.0
2017-08-24 15:45:00,48.32,48.33,48.27,48.28,94907.0,39.7496,39.7578,39.7085,39.7167,94907.0
2017-08-24 15:50:00,48.27,48.29,48.25,48.26,111899.0,39.7085,39.7249,39.692,39.7002,111899.0
2017-08-24 15:55:00,48.25,48.28,48.24,48.28,320211.0,39.692,39.7167,39.6838,39.7167,320211.0
2017-08-25 09:30:00,48.43,48.74,48.38,48.72,56191.0,39.8401,40.0951,39.799,40.0787,56191.0
2017-08-25 09:35:00,48.72,48.72,48.57,48.6,21999.0,40.0787,40.0787,39.9553,39.9799,21999.0
2017-08-25 09:40:00,48.6,48.6,48.5,48.52,25152.0,39.9799,39.9799,39.8977,39.9141,25152.0
2017-08-25 09:45:00,48.53,48.57,48.49,48.57,20569.0,39.9224,39.9553,39.8895,39.9553,20569.0
2017-08-25 09:50:00,48.57,48.7,48.53,48.66,28873.0,39.9553,40.0622,39.9224,40.0293,28873.0
2017-08-25 09:55:00,48.67,48.71,48.64,48.65,18941.0,40.0375,40.0704,40.0128,40.0211,18941.0
2017-08-25 10:00:00,48.64,48.72,48.6,48.61,39741.0,40.0128,40.0787,39.9799,39.9882,39741.0
2017-08-25 10:05:00,48.61,48.65,48.61,48.63,13390.0,39.9882,40.0211,39.9882,40.0046,13390.0
2017-08-25 10:10:00,48.63,48.65,48.61,48.64,15586.0,40.0046,40.0211,39.9882,40.0128,15586.0
2017-08-25 10:15:00,48.64,48.64,48.6,48.6,37153.0,40.0128,40.0128,39.9799,39.9799,37153.0
2017-08-25 10:20:00,48.61,48.61,48.57,48.58,16201.0,39.9882,39.9882,39.9553,39.9635,16201.0
2017-08-25 10:25:00,48.57,48.58,48.55,48.55,13688.0,39.9553,39.9635,39.9388,39.9388,13688.0
2017-08-25 10:30:00,48.56,48.57,48.47,48.51,14693.0,39.947,39.9553,39.873,39.9059,14693.0
2017-08-25 10:35:00,48.51,48.58,48.51,48.58,11402.0,39.9059,39.9635,39.9059,39.9635,11402.0
2017-08-25 10:40:00,48.58,48.6,48.56,48.59,3800.0,39.9635,39.9799,39.947,39.9717,3800.0
2017-08-25 10:45:00,48.58,48.59,48.52,48.53,14889.0,39.9635,39.9717,39.9141,39.9224,14889.0
2017-08-25 10:50:00,48.54,48.55,48.53,48.55,8032.0,39.9306,39.9388,39.9224,39.9388,8032.0
2017-08-25 10:55:00,48.54,48.56,48.53,48.55,70146.0,39.9306,39.947,39.9224,39.9388,70146.0
2017-08-25 11:00:00,48.56,48.62,48.54,48.58,28146.0,39.947,39.9964,39.9306,39.9635,28146.0
2017-08-25 11:05:00,48.58,48.59,48.55,48.59,4818.0,39.9635,39.9717,39.9388,39.9717,4818.0
2017-08-25 11:10:00,48.59,48.6,48.56,48.56,10744.0,39.9717,39.9799,39.947,39.947,10744.0
2017-08-25 11:15:00,48.56,48.57,48.54,48.57,16512.0,39.947,39.9553,39.9306,39.9553,16512.0
2017-08-25 11:20:00,48.56,48.56,48.51,48.51,8869.0,39.947,39.947,39.9059,39.9059,8869.0
2017-08-25 11:25:00,48.51,48.52,48.48,48.48,32562.0,39.9059,39.9141,39.8812,39.8812,32562.0
2017-08-25 11:30:00,48.48,48.52,48.48,48.5,8001.0,39.8812,39.9141,39.8812,39.8977,8001.0
2017-08-25 11:35:00,48.5,48.52,48.47,48.49,16507.0,39.8977,39.9141,39.873,39.8895,16507.0
2017-08-25 11:40:00,48.49,48.5,48.47,48.49,8535.0,39.8895,39.8977,39.873,39.8895,8535.0
2017-08-25 11:45:00,48.49,48.49,48.47,48.48,12605.0,39.8895,39.8895,39.873,39.8812,12605.0
2017-08-25 11:50:00,48.48,48.49,48.47,48.48,6420.0,39.8812,39.8895,39.873,39.8812,6420.0
2017-08-25 11:55:00,48.47,48.5,48.46,48.49,21102.0,39.873,39.8977,39.8648,39.8895,21102.0
2017-08-25 12:00:00,48.48,48.48,48.46,48.47,11606.0,39.8812,39.8812,39.8648,39.873,11606.0
2017-08-25 12:05:00,48.47,48.49,48.46,48.48,14238.0,39.873,39.8895,39.8648,39.8812,14238.0
2017-08-25 12:10:00,48.48,48.49,48.46,48.48,18571.0,39.8812,39.8895,39.8648,39.8812,18571.0
2017-08-25 12:15:00,48.47,48.48,48.46,48.48,6807.0,39.873,39.8812,39.8648,39.8812,6807.0
2017-08-25 12:20:00,48.48,48.59,48.47,48.57,60872.0,39.8812,39.9717,39.873,39.9553,60872.0
2017-08-25 12:25:00,48.58,48.59,48.56,48.59,11850.0,39.9635,39.9717,39.947,39.9717,11850.0
2017-08-25 12:30:00,48.59,48.6,48.57,48.57,15163.0,39.9717,39.9799,39.9553,39.9553,15163.0
2017-08-25 12:35:00,48.58,48.6,48.56,48.59,27620.0,39.9635,39.9799,39.947,39.9717,27620.0
2017-08-25 12:40:00,48.58,48.58,48.54,48.55,16312.0,39.9635,39.9635,39.9306,39.9388,16312.0
2017-08-25 12:45:00,48.55,48.56,48.51,48.53,39067.0,39.9388,39.947,39.9059,39.9224,39067.0
2017-08-25 12:50:00,48.53,48.55,48.52,48.54,23530.0,39.9224,39.9388,39.9141,39.9306,23530.0
2017-08-25 12:55:00,48.54,48.54,48.52,48.54,15637.0,39.9306,39.9306,39.9141,39.9306,15637.0
2017-08-25 13:00:00,48.54,48.56,48.52,48.55,25774.0,39.9306,39.947,39.9141,39.9388,25774.0
2017-08-25 13:05:00,48.54,48.57,48.54,48.54,16386.0,39.9306,39.9553,39.9306,39.9306,16386.0
2017-08-25 13:10:00,48.55,48.56,48.53,48.55,28501.0,39.9388,39.947,39.9224,39.9388,28501.0
2017-08-25 13:15:00,48.55,48.55,48.48,48.5,29594.0,39.9388,39.9388,39.8812,39.8977,29594.0
2017-08-25 13:20:00,48.49,48.52,48.49,48.52,4703.0,39.8895,39.9141,39.8895,39.9141,4703.0
2017-08-25 13:25:00,48.52,48.52,48.51,48.52,5273.0,39.9141,39.9141,39.9059,39.9141,5273.0
2017-08-25 13:30:00,48.52,48.52,48.5,48.51,7282.0,39.9141,39.9141,39.8977,39.9059,7282.0
2017-08-25 13:35:00,48.51,48.53,48.5,48.51,10738.0,39.9059,39.9224,39.8977,39.9059,10738.0
2017-08-25 13:40:00,48.51,48.52,48.5,48.52,18779.0,39.9059,39.9141,39.8977,39.9141,18779.0
2017-08-25 13:45:00,48.51,48.51,48.5,48.51,8230.0,39.9059,39.9059,39.8977,39.9059,8230.0
2017-08-25 13:50:00,48.52,48.53,48.5,48.5,17044.0,39.9141,39.9224,39.8977,39.8977,17044.0
2017-08-25 13:55:00,48.51,48.51,48.48,48.5,7947.0,39.9059,39.9059,39.8812,39.8977,7947.0
2017-08-25 14:00:00,48.5,48.53,48.49,48.52,11784.0,39.8977,39.9224,39.8895,39.9141,11784.0
2017-08-25 14:05:00,48.52,48.53,48.5,48.51,11351.0,39.9141,39.9224,39.8977,39.9059,11351.0
2017-08-25 14:10:00,48.51,48.53,48.46,48.51,46968.0,39.9059,39.9224,39.8648,39.9059,46968.0
2017-08-25 14:15:00,48.51,48.53,48.5,48.52,18137.0,39.9059,39.9224,39.8977,39.9141,18137.0
2017-08-25 14:20:00,48.53,48.54,48.51,48.52,22956.0,39.9224,39.9306,39.9059,39.9141,22956.0
2017-08-25 14:25:00,48.51,48.54,48.5,48.51,11613.0,39.9059,39.9306,39.8977,39.9059,11613.0
2017-08-25 14:30:00,48.51,48.52,48.5,48.51,8714.0,39.9059,39.9141,39.8977,39.9059,8714.0
2017-08-25 14:35:00,48.51,48.51,48.49,48.51,10280.0,39.9059,39.9059,39.8895,39.9059,10280.0
2017-08-25 14:40:00,48.5,48.5,48.46,48.47,31728.0,39.8977,39.8977,39.8648,39.873,31728.0
2017-08-25 14:45:00,48.47,48.47,48.44,48.44,14050.0,39.873,39.873,39.8483,39.8483,14050.0
2017-08-25 14:50:00,48.45,48.45,48.44,48.45,11857.0,39.8565,39.8565,39.8483,39.8565,11857.0
2017-08-25 14:55:00,48.44,48.45,48.44,48.44,7250.0,39.8483,39.8565,39.8483,39.8483,7250.0
2017-08-25 15:00:00,48.45,48.45,48.41,48.41,59598.0,39.8565,39.8565,39.8236,39.8236,59598.0
2017-08-25 15:05:00,48.42,48.42,48.38,48.4,69617.0,39.8319,39.8319,39.799,39.8154,69617.0
2017-08-25 15:10:00,48.41,48.45,48.4,48.43,31188.0,39.8236,39.8565,39.8154,39.8401,31188.0
2017-08-25 15:15:00,48.44,48.46,48.41,48.46,34983.0,39.8483,39.8648,39.8236,39.8648,34983.0
2017-08-25 15:20:00,48.47,48.51,48.46,48.5,20335.0,39.873,39.9059,39.8648,39.8977,20335.0
2017-08-25 15:25:00,48.5,48.5,48.49,48.5,8604.0,39.8977,39.8977,39.8895,39.8977,8604.0
2017-08-25 15:30:00,48.5,48.5,48.43,48.45,45269.0,39.8977,39.8977,39.8401,39.8565,45269.0
2017-08-25 15:35:00,48.45,48.45,48.43,48.43,18179.0,39.8565,39.8565,39.8401,39.8401,18179.0
2017-08-25 15:40:00,48.44,48.46,48.43,48.44,32304.0,39.8483,39.8648,39.8401,39.8483,32304.0
2017-08-25 15:45:00,48.44,48.45,48.42,48.45,51501.0,39.8483,39.8565,39.8319,39.8565,51501.0
2017-08-25 15:50:00,48.45,48.46,48.42,48.45,63230.0,39.8565,39.8648,39.8319,39.8565,63230.0
2017-08-25 15:55:00,48.44,48.45,48.39,48.4,96317.0,39.8483,39.8565,39.8072,39.8154,96317.0
2017-08-28 09:30:00,47.45,47.76,47.28,47.38,205702.0,39.0339,39.2889,38.8941,38.9763,205702.0
2017-08-28 09:35:00,47.39,47.54,47.18,47.23,162450.0,38.9846,39.1079,38.8118,38.8529,162450.0
2017-08-28 09:40:00,47.21,47.24,47.09,47.1,159766.0,38.8365,38.8612,38.7378,38.746,159766.0
2017-08-28 09:45:00,47.09,47.19,47.09,47.16,119380.0,38.7378,38.82,38.7378,38.7953,119380.0
2017-08-28 09:50:00,47.16,47.2,46.98,47.05,146544.0,38.7953,38.8283,38.6473,38.7049,146544.0
2017-08-28 09:55:00,47.05,47.19,47.04,47.19,81039.0,38.7049,38.82,38.6966,38.82,81039.0
2017-08-28 10:00:00,47.18,47.19,47.11,47.18,90502.0,38.8118,38.82,38.7542,38.8118,90502.0
2017-08-28 10:05:00,47.17,47.25,47.15,47.23,175962.0,38.8036,38.8694,38.7871,38.8529,175962.0
2017-08-28 10:10:00,47.23,47.33,47.22,47.33,81360.0,38.8529,38.9352,38.8447,38.9352,81360.0
2017-08-28 10:15:00,47.33,47.34,47.27,47.3,64957.0,38.9352,38.9434,38.8858,38.9105,64957.0
2017-08-28 10:20:00,47.31,47.33,47.29,47.32,78039.0,38.9187,38.9352,38.9023,38.927,78039.0
2017-08-28 10:25:00,47.32,47.33,47.24,47.26,92945.0,38.927,38.9352,38.8612,38.8776,92945.0
2017-08-28 10:30:00,47.25,47.26,47.19,47.2,56622.0,38.8694,38.8776,38.82,38.8283,56622.0
2017-08-28 10:35:00,47.2,47.23,47.19,47.2,63351.0,38.8283,38.8529,38.82,38.8283,63351.0
2017-08-28 10:40:00,47.2,47.22,47.13,47.16,85572.0,38.8283,38.8447,38.7707,38.7953,85572.0
2017-08-28 10:45:00,47.16,47.19,47.13,47.15,52216.0,38.7953,38.82,38.7707,38.7871,52216.0
2017-08-28 10:50:00,47.15,47.17,47.13,47.14,60093.0,38.7871,38.8036,38.7707,38.7789,60093.0
2017-08-28 10:55:00,47.14,47.18,47.11,47.12,71450.0,38.7789,38.8118,38.7542,38.7624,71450.0
2017-08-28 11:00:00,47.13,47.16,47.12,47.13,29785.0,38.7707,38.7953,38.7624,38.7707,29785.0
2017-08-28 11:05:00,47.13,47.17,47.13,47.16,39233.0,38.7707,38.8036,38.7707,38.7953,39233.0
2017-08-28 11:10:00,47.16,47.18,47.13,47.18,34849.0,38.7953,38.8118,38.7707,38.8118,34849.0
2017-08-28 11:15:00,47.18,47.2,47.15,47.16,31574.0,38.8118,38.8283,38.7871,38.7953,31574.0
2017-08-28 11:20:00,47.15,47.15,47.11,47.11,20088.0,38.7871,38.7871,38.7542,38.7542,20088.0
2017-08-28 11:25:00,47.11,47.12,47.02,47.05,51591.0,38.7542,38.7624,38.6802,38.7049,51591.0
2017-08-28 11:30:00,47.05,47.08,47.03,47.05,56278.0,38.7049,38.7295,38.6884,38.7049,56278.0
2017-08-28 11:35:00,47.05,47.13,47.05,47.13,32806.0,38.7049,38.7707,38.7049,38.7707,32806.0
2017-08-28 11:40:00,47.13,47.15,47.11,47.13,48483.0,38.7707,38.7871,38.7542,38.7707,48483.0
2017-08-28 11:45:00,47.13,47.17,47.12,47.15,100397.0,38.7707,38.8036,38.7624,38.7871,100397.0
2017-08-28 11:50:00,47.15,47.26,47.14,47.22,124444.0,38.7871,38.8776,38.7789,38.8447,124444.0
2017-08-28 11:55:00,47.22,47.22,47.12,47.13,63688.0,38.8447,38.8447,38.7624,38.7707,63688.0
2017-08-28 12:00:00,47.14,47.18,47.12,47.18,36972.0,38.7789,38.8118,38.7624,38.8118,36972.0
2017-08-28 12:05:00,47.17,47.18,47.14,47.15,23270.0,38.8036,38.8118,38.7789,38.7871,23270.0
2017-08-28 12:10:00,47.15,47.19,47.14,47.19,42224.0,38.7871,38.82,38.7789,38.82,42224.0
2017-08-28 12:15:00,47.19,47.21,47.17,47.17,56568.0,38.82,38.8365,38.8036,38.8036,56568.0
2017-08-28 12:20:00,47.17,47.2,47.16,47.18,24277.0,38.8036,38.8283,38.7953,38.8118,24277.0
2017-08-28 12:25:00,47.18,47.21,47.17,47.2,46994.0,38.8118,38.8365,38.8036,38.8283,46994.0
2017-08-28 12:30:00,47.21,47.22,47.17,47.19,37157.0,38.8365,38.8447,38.8036,38.82,37157.0
2017-08-28 12:35:00,47.19,47.21,47.18,47.19,30805.0,38.82,38.8365,38.8118,38.82,30805.0
2017-08-28 12:40:00,47.19,47.2,47.17,47.2,29084.0,38.82,38.8283,38.8036,38.8283,29084.0
2017-08-28 12:45:00,47.2,47.21,47.12,47.15,71637.0,38.8283,38.8365,38.7624,38.7871,71637.0
2017-08-28 12:50:00,47.15,47.18,47.14,47.17,16369.0,38.7871,38.8118,38.7789,38.8036,16369.0
2017-08-28 12:55:00,47.18,47.19,47.17,47.18,24050.0,38.8118,38.82,38.8036,38.8118,24050.0
2017-08-28 13:00:00,47.18,47.2,47.18,47.19,18802.0,38.8118,38.8283,38.8118,38.82,18802.0
2017-08-28 13:05:00,47.19,47.2,47.18,47.2,23746.0,38.82,38.8283,38.8118,38.8283,23746.0
2017-08-28 13:10:00,47.2,47.2,47.18,47.2,46209.0,38.8283,38.8283,38.8118,38.8283,46209.0
2017-08-28 13:15:00,47.2,47.2,47.18,47.19,44254.0,38.8283,38.8283,38.8118,38.82,44254.0
2017-08-28 13:20:00,47.2,47.2,47.19,47.19,17353.0,38.8283,38.8283,38.82,38.82,17353.0
2017-08-28 13:25:00,47.2,47.2,47.17,47.18,19373.0,38.8283,38.8283,38.8036,38.8118,19373.0
2017-08-28 13:30:00,47.18,47.19,47.16,47.18,22970.0,38.8118,38.82,38.7953,38.8118,22970.0
2017-08-28 13:35:00,47.18,47.19,47.08,47.1,37900.0,38.8118,38.82,38.7295,38.746,37900.0
2017-08-28 13:40:00,47.1,47.18,47.1,47.18,29012.0,38.746,38.8118,38.746,38.8118,29012.0
2017-08-28 13:45:00,47.17,47.18,47.16,47.16,20719.0,38.8036,38.8118,38.7953,38.7953,20719.0
2017-08-28 13:50:00,47.16,47.18,47.16,47.17,22141.0,38.7953,38.8118,38.7953,38.8036,22141.0
2017-08-28 13:55:00,47.17,47.18,47.14,47.18,53436.0,38.8036,38.8118,38.7789,38.8118,53436.0
2017-08-28 14:00:00,47.17,47.19,47.17,47.18,17982.0,38.8036,38.82,38.8036,38.8118,17982.0
2017-08-28 14:05:00,47.18,47.21,47.17,47.21,41942.0,38.8118,38.8365,38.8036,38.8365,41942.0
2017-08-28 14:10:00,47.2,47.25,47.2,47.24,75249.0,38.8283,38.8694,38.8283,38.8612,75249.0
2017-08-28 14:15:00,47.25,47.26,47.22,47.25,54356.0,38.8694,38.8776,38.8447,38.8694,54356.0
2017-08-28 14:20:00,47.26,47.26,47.22,47.26,33963.0,38.8776,38.8776,38.8447,38.8776,33963.0
2017-08-28 14:25:00,47.26,47.3,47.25,47.3,29008.0,38.8776,38.9105,38.8694,38.9105,29008.0
2017-08-28 14:30:00,47.3,47.3,47.25,47.3,31491.0,38.9105,38.9105,38.8694,38.9105,31491.0
2017-08-28 14:35:00,47.3,47.31,47.29,47.31,13437.0,38.9105,38.9187,38.9023,38.9187,13437.0
2017-08-28 14:40:00,47.3,47.34,47.3,47.34,13711.0,38.9105,38.9434,38.9105,38.9434,13711.0
2017-08-28 14:45:00,47.34,47.39,47.34,47.39,31304.0,38.9434,38.9846,38.9434,38.9846,31304.0
2017-08-28 14:50:00,47.39,47.39,47.36,47.39,14898.0,38.9846,38.9846,38.9599,38.9846,14898.0
2017-08-28 14:55:00,47.38,47.39,47.31,47.33,26611.0,38.9763,38.9846,38.9187,38.9352,26611.0
2017-08-28 15:00:00,47.33,47.38,47.32,47.36,26572.0,38.9352,38.9763,38.927,38.9599,26572.0
2017-08-28 15:05:00,47.36,47.4,47.35,47.38,22079.0,38.9599,38.9928,38.9516,38.9763,22079.0
2017-08-28 15:10:00,47.39,47.41,47.37,47.38,32244.0,38.9846,39.001,38.9681,38.9763,32244.0
2017-08-28 15:15:00,47.38,47.41,47.37,47.41,17919.0,38.9763,39.001,38.9681,39.001,17919.0
2017-08-28 15:20:00,47.41,47.44,47.4,47.44,11151.0,39.001,39.0257,38.9928,39.0257,11151.0
2017-08-28 15:25:00,47.44,47.45,47.35,47.38,80712.0,39.0257,39.0339,38.9516,38.9763,80712.0
2017-08-28 15:30:00,47.38,47.4,47.35,47.36,60312.0,38.9763,38.9928,38.9516,38.9599,60312.0
2017-08-28 15:35:00,47.36,47.39,47.35,47.39,28873.0,38.9599,38.9846,38.9516,38.9846,28873.0
2017-08-28 15:40:00,47.38,47.39,47.33,47.34,172038.0,38.9763,38.9846,38.9352,38.9434,172038.0
2017-08-28 15:45:00,47.34,47.35,47.2,47.25,213764.0,38.9434,38.9516,38.8283,38.8694,213764.0
2017-08-28 15:50:00,47.25,47.27,47.23,47.26,118373.0,38.8694,38.8858,38.8529,38.8776,118373.0
2017-08-28 15:55:00,47.26,47.31,47.25,47.31,218168.0,38.8776,38.9187,38.8694,38.9187,218168.0
2017-08-29 09:30:00,47.15,47.25,47.14,47.24,56080.0,38.7871,38.8694,38.7789,38.8612,56080.0
2017-08-29 09:35:00,47.24,47.37,47.22,47.37,79511.0,38.8612,38.9681,38.8447,38.9681,79511.0
2017-08-29 09:40:00,47.38,47.46,47.38,47.4,56722.0,38.9763,39.0421,38.9763,38.9928,56722.0
2017-08-29 09:45:00,47.39,47.4,47.35,47.39,48050.0,38.9846,38.9928,38.9516,38.9846,48050.0
2017-08-29 09:50:00,47.32,47.58,47.32,47.58,121940.0,38.927,39.1409,38.927,39.1409,121940.0
2017-08-29 09:55:00,47.58,47.62,47.53,47.58,29777.0,39.1409,39.1738,39.0997,39.1409,29777.0
2017-08-29 10:00:00,47.58,47.59,47.4,47.44,79124.0,39.1409,39.1491,38.9928,39.0257,79124.0
2017-08-29 10:05:00,47.44,47.56,47.44,47.52,38659.0,39.0257,39.1244,39.0257,39.0915,38659.0
2017-08-29 10:10:00,47.52,47.52,47.46,47.48,14256.0,39.0915,39.0915,39.0421,39.0586,14256.0
2017-08-29 10:15:00,47.48,47.5,47.46,47.48,25408.0,39.0586,39.075,39.0421,39.0586,25408.0
2017-08-29 10:20:00,47.49,47.51,47.47,47.48,21366.0,39.0668,39.0833,39.0504,39.0586,21366.0
2017-08-29 10:25:00,47.48,47.49,47.44,47.47,34196.0,39.0586,39.0668,39.0257,39.0504,34196.0
2017-08-29 10:30:00,47.48,47.5,47.45,47.45,25811.0,39.0586,39.075,39.0339,39.0339,25811.0
2017-08-29 10:35:00,47.44,47.46,47.42,47.46,15620.0,39.0257,39.0421,39.0092,39.0421,15620.0
2017-08-29 10:40:00,47.46,47.55,47.45,47.55,23096.0,39.0421,39.1162,39.0339,39.1162,23096.0
2017-08-29 10:45:00,47.55,47.55,47.51,47.53,14288.0,39.1162,39.1162,39.0833,39.0997,14288.0
2017-08-29 10:50:00,47.53,47.59,47.52,47.57,34125.0,39.0997,39.1491,39.0915,39.1326,34125.0
2017-08-29 10:55:00,47.57,47.57,47.54,47.55,17043.0,39.1326,39.1326,39.1079,39.1162,17043.0
2017-08-29 11:00:00,47.55,47.57,47.51,47.54,25395.0,39.1162,39.1326,39.0833,39.1079,25395.0
2017-08-29 11:05:00,47.54,47.57,47.54,47.55,34272.0,39.1079,39.1326,39.1079,39.1162,34272.0
2017-08-29 11:10:00,47.54,47.56,47.51,47.52,17773.0,39.1079,39.1244,39.0833,39.0915,17773.0
2017-08-29 11:15:00,47.52,47.52,47.47,47.48,15187.0,39.0915,39.0915,39.0504,39.0586,15187.0
2017-08-29 11:20:00,47.5,47.53,47.46,47.47,15221.0,39.075,39.0997,39.0421,39.0504,15221.0
2017-08-29 11:25:00,47.47,47.52,47.45,47.45,18591.0,39.0504,39.0915,39.0339,39.0339,18591.0
2017-08-29 11:30:00,47.46,47.47,47.44,47.47,14111.0,39.0421,39.0504,39.0257,39.0504,14111.0
2017-08-29 11:35:00,47.46,47.51,47.45,47.51,11459.0,39.0421,39.0833,39.0339,39.0833,11459.0
2017-08-29 11:40:00,47.5,47.51,47.49,47.5,9514.0,39.075,39.0833,39.0668,39.075,9514.0
2017-08-29 11:45:00,47.51,47.55,47.5,47.51,20144.0,39.0833,39.1162,39.075,39.0833,20144.0
2017-08-29 11:50:00,47.52,47.53,47.5,47.51,6574.0,39.0915,39.0997,39.075,39.0833,6574.0
2017-08-29 11:55:00,47.51,47.52,47.48,47.48,13792.0,39.0833,39.0915,39.0586,39.0586,13792.0
2017-08-29 12:00:00,47.48,47.49,47.46,47.48,11000.0,39.0586,39.0668,39.0421,39.0586,11000.0
2017-08-29 12:05:00,47.49,47.51,47.48,47.51,8488.0,39.0668,39.0833,39.0586,39.0833,8488.0
2017-08-29 12:10:00,47.51,47.52,47.49,47.49,11759.0,39.0833,39.0915,39.0668,39.0668,11759.0
2017-08-29 12:15:00,47.49,47.51,47.49,47.49,13832.0,39.0668,39.0833,39.0668,39.0668,13832.0
2017-08-29 12:20:00,47.5,47.51,47.45,47.46,41673.0,39.075,39.0833,39.0339,39.0421,41673.0
2017-08-29 12:25:00,47.46,47.48,47.41,47.42,42538.0,39.0421,39.0586,39.001,39.0092,42538.0
2017-08-29 12:30:00,47.43,47.43,47.41,47.42,29819.0,39.0175,39.0175,39.001,39.0092,29819.0
2017-08-29 12:35:00,47.41,47.42,47.4,47.41,43483.0,39.001,39.0092,38.9928,39.001,43483.0
2017-08-29 12:40:00,47.41,47.41,47.37,47.38,32924.0,39.001,39.001,38.9681,38.9763,32924.0
2017-08-29 12:45:00,47.38,47.44,47.38,47.44,51471.0,38.9763,39.0257,38.9763,39.0257,51471.0
2017-08-29 12:50:00,47.43,47.44,47.4,47.4,17277.0,39.0175,39.0257,38.9928,38.9928,17277.0
2017-08-29 12:55:00,47.41,47.41,47.38,47.39,10426.0,39.001,39.001,38.9763,38.9846,10426.0
2017-08-29 13:00:00,47.38,47.39,47.37,47.37,17469.0,38.9763,38.9846,38.9681,38.9681,17469.0
2017-08-29 13:05:00,47.38,47.38,47.35,47.38,24444.0,38.9763,38.9763,38.9516,38.9763,24444.0
2017-08-29 13:10:00,47.38,47.42,47.38,47.41,25063.0,38.9763,39.0092,38.9763,39.001,25063.0
2017-08-29 13:15:00,47.42,47.45,47.39,47.44,33498.0,39.0092,39.0339,38.9846,39.0257,33498.0
2017-08-29 13:20:00,47.44,47.48,47.44,47.46,69588.0,39.0257,39.0586,39.0257,39.0421,69588.0
2017-08-29 13:25:00,47.46,47.51,47.45,47.5,45092.0,39.0421,39.0833,39.0339,39.075,45092.0
2017-08-29 13:30:00,47.5,47.51,47.48,47.5,17873.0,39.075,39.0833,39.0586,39.075,17873.0
2017-08-29 13:35:00,47.5,47.5,47.48,47.5,18221.0,39.075,39.075,39.0586,39.075,18221.0
2017-08-29 13:40:00,47.49,47.51,47.47,47.48,22620.0,39.0668,39.0833,39.0504,39.0586,22620.0
2017-08-29 13:45:00,47.49,47.5,47.48,47.5,40727.0,39.0668,39.075,39.0586,39.075,40727.0
2017-08-29 13:50:00,47.5,47.5,47.46,47.48,14963.0,39.075,39.075,39.0421,39.0586,14963.0
2017-08-29 13:55:00,47.48,47.48,47.46,47.47,8792.0,39.0586,39.0586,39.0421,39.0504,8792.0
2017-08-29 14:00:00,47.47,47.48,47.44,47.45,20467.0,39.0504,39.0586,39.0257,39.0339,20467.0
2017-08-29 14:05:00,47.45,47.48,47.44,47.48,15670.0,39.0339,39.0586,39.0257,39.0586,15670.0
2017-08-29 14:10:00,47.48,47.49,47.48,47.48,5928.0,39.0586,39.0668,39.0586,39.0586,5928.0
2017-08-29 14:15:00,47.48,47.54,47.48,47.54,35365.0,39.0586,39.1079,39.0586,39.1079,35365.0
2017-08-29 14:20:00,47.54,47.56,47.53,47.55,52784.0,39.1079,39.1244,39.0997,39.1162,52784.0
2017-08-29 14:25:00,47.55,47.55,47.49,47.49,110264.0,39.1162,39.1162,39.0668,39.0668,110264.0
2017-08-29 14:30:00,47.5,47.55,47.49,47.54,16972.0,39.075,39.1162,39.0668,39.1079,16972.0
2017-08-29 14:35:00,47.53,47.54,47.51,47.52,19361.0,39.0997,39.1079,39.0833,39.0915,19361.0
2017-08-29 14:40:00,47.53,47.55,47.52,47.55,34631.0,39.0997,39.1162,39.0915,39.1162,34631.0
2017-08-29 14:45:00,47.54,47.56,47.53,47.53,21339.0,39.1079,39.1244,39.0997,39.0997,21339.0
2017-08-29 14:50:00,47.54,47.55,47.51,47.52,13780.0,39.1079,39.1162,39.0833,39.0915,13780.0
2017-08-29 14:55:00,47.52,47.58,47.51,47.58,74345.0,39.0915,39.1409,39.0833,39.1409,74345.0
2017-08-29 15:00:00,47.58,47.58,47.54,47.54,22108.0,39.1409,39.1409,39.1079,39.1079,22108.0
2017-08-29 15:05:00,47.54,47.55,47.53,47.53,24571.0,39.1079,39.1162,39.0997,39.0997,24571.0
2017-08-29 15:10:00,47.54,47.55,47.53,47.54,29064.0,39.1079,39.1162,39.0997,39.1079,29064.0
2017-08-29 15:15:00,47.54,47.54,47.52,47.53,34144.0,39.1079,39.1079,39.0915,39.0997,34144.0
2017-08-29 15:20:00,47.53,47.56,47.52,47.55,23996.0,39.0997,39.1244,39.0915,39.1162,23996.0
2017-08-29 15:25:00,47.55,47.56,47.53,47.53,33243.0,39.1162,39.1244,39.0997,39.0997,33243.0
2017-08-29 15:30:00,47.53,47.55,47.51,47.54,31061.0,39.0997,39.1162,39.0833,39.1079,31061.0
2017-08-29 15:35:00,47.53,47.54,47.51,47.52,40318.0,39.0997,39.1079,39.0833,39.0915,40318.0
2017-08-29 15:40:00,47.53,47.56,47.52,47.54,48959.0,39.0997,39.1244,39.0915,39.1079,48959.0
2017-08-29 15:45:00,47.55,47.62,47.54,47.62,34786.0,39.1162,39.1738,39.1079,39.1738,34786.0
2017-08-29 15:50:00,47.62,47.63,47.6,47.6,73027.0,39.1738,39.182,39.1573,39.1573,73027.0
2017-08-29 15:55:00,47.61,47.64,47.6,47.62,170277.0,39.1655,39.1902,39.1573,39.1738,170277.0
2017-08-30 09:30:00,47.6,47.77,47.6,47.75,122394.0,39.1573,39.2972,39.1573,39.2807,122394.0
2017-08-30 09:35:00,47.75,47.78,47.66,47.66,32811.0,39.2807,39.3054,39.2067,39.2067,32811.0
2017-08-30 09:40:00,47.66,47.72,47.6,47.62,18907.0,39.2067,39.256,39.1573,39.1738,18907.0
2017-08-30 09:45:00,47.61,47.7,47.59,47.69,24112.0,39.1655,39.2396,39.1491,39.2313,24112.0
2017-08-30 09:50:00,47.69,47.71,47.65,47.66,17890.0,39.2313,39.2478,39.1984,39.2067,17890.0
2017-08-30 09:55:00,47.66,47.66,47.62,47.63,28556.0,39.2067,39.2067,39.1738,39.182,28556.0
2017-08-30 10:00:00,47.63,47.69,47.63,47.63,14155.0,39.182,39.2313,39.182,39.182,14155.0
2017-08-30 10:05:00,47.63,47.67,47.63,47.66,18035.0,39.182,39.2149,39.182,39.2067,18035.0
2017-08-30 10:10:00,47.66,47.67,47.65,47.66,16091.0,39.2067,39.2149,39.1984,39.2067,16091.0
2017-08-30 10:15:00,47.66,47.71,47.65,47.71,14481.0,39.2067,39.2478,39.1984,39.2478,14481.0
2017-08-30 10:20:00,47.71,47.72,47.66,47.68,14441.0,39.2478,39.256,39.2067,39.2231,14441.0
2017-08-30 10:25:00,47.68,47.68,47.62,47.64,11610.0,39.2231,39.2231,39.1738,39.1902,11610.0
2017-08-30 10:30:00,47.63,47.64,47.57,47.59,49981.0,39.182,39.1902,39.1326,39.1491,49981.0
2017-08-30 10:35:00,47.58,47.6,47.54,47.58,36880.0,39.1409,39.1573,39.1079,39.1409,36880.0
2017-08-30 10:40:00,47.59,47.59,47.54,47.55,22229.0,39.1491,39.1491,39.1079,39.1162,22229.0
2017-08-30 10:45:00,47.55,47.56,47.49,47.53,58173.0,39.1162,39.1244,39.0668,39.0997,58173.0
2017-08-30 10:50:00,47.53,47.56,47.48,47.55,52307.0,39.0997,39.1244,39.0586,39.1162,52307.0
2017-08-30 10:55:00,47.56,47.56,47.51,47.52,65663.0,39.1244,39.1244,39.0833,39.0915,65663.0
2017-08-30 11:00:00,47.52,47.54,47.46,47.54,30616.0,39.0915,39.1079,39.0421,39.1079,30616.0
2017-08-30 11:05:00,47.54,47.55,47.49,47.5,53768.0,39.1079,39.1162,39.0668,39.075,53768.0
2017-08-30 11:10:00,47.49,47.51,47.45,47.45,23717.0,39.0668,39.0833,39.0339,39.0339,23717.0
2017-08-30 11:15:00,47.45,47.51,47.43,47.44,26418.0,39.0339,39.0833,39.0175,39.0257,26418.0
2017-08-30 11:20:00,47.43,47.47,47.33,47.35,80392.0,39.0175,39.0504,38.9352,38.9516,80392.0
2017-08-30 11:25:00,47.34,47.37,47.27,47.36,73026.0,38.9434,38.9681,38.8858,38.9599,73026.0
2017-08-30 11:30:00,47.36,47.42,47.35,47.38,34260.0,38.9599,39.0092,38.9516,38.9763,34260.0
2017-08-30 11:35:00,47.38,47.39,47.36,47.39,15613.0,38.9763,38.9846,38.9599,38.9846,15613.0
2017-08-30 11:40:00,47.39,47.4,47.3,47.31,56001.0,38.9846,38.9928,38.9105,38.9187,56001.0
2017-08-30 11:45:00,47.32,47.32,47.26,47.27,43091.0,38.927,38.927,38.8776,38.8858,43091.0
2017-08-30 11:50:00,47.27,47.28,47.21,47.22,67831.0,38.8858,38.8941,38.8365,38.8447,67831.0
2017-08-30 11:55:00,47.22,47.26,47.21,47.22,27004.0,38.8447,38.8776,38.8365,38.8447,27004.0
2017-08-30 12:00:00,47.22,47.23,47.19,47.21,23872.0,38.8447,38.8529,38.82,38.8365,23872.0
2017-08-30 12:05:00,47.21,47.25,47.2,47.23,47618.0,38.8365,38.8694,38.8283,38.8529,47618.0
2017-08-30 12:10:00,47.23,47.23,47.17,47.18,14999.0,38.8529,38.8529,38.8036,38.8118,14999.0
2017-08-30 12:15:00,47.18,47.18,47.14,47.14,38671.0,38.8118,38.8118,38.7789,38.7789,38671.0
2017-08-30 12:20:00,47.15,47.15,47.09,47.09,24757.0,38.7871,38.7871,38.7378,38.7378,24757.0
2017-08-30 12:25:00,47.1,47.12,47.08,47.09,46007.0,38.746,38.7624,38.7295,38.7378,46007.0
2017-08-30 12:30:00,47.09,47.13,47.08,47.13,30919.0,38.7378,38.7707,38.7295,38.7707,30919.0
2017-08-30 12:35:00,47.13,47.15,47.07,47.09,82457.0,38.7707,38.7871,38.7213,38.7378,82457.0
2017-08-30 12:40:00,47.09,47.12,47.06,47.07,46031.0,38.7378,38.7624,38.7131,38.7213,46031.0
2017-08-30 12:45:00,47.06,47.09,47.06,47.09,31944.0,38.7131,38.7378,38.7131,38.7378,31944.0
2017-08-30 12:50:00,47.08,47.08,47.06,47.07,15843.0,38.7295,38.7295,38.7131,38.7213,15843.0
2017-08-30 12:55:00,47.07,47.07,47.05,47.07,52751.0,38.7213,38.7213,38.7049,38.7213,52751.0
2017-08-30 13:00:00,47.07,47.11,47.06,47.09,36526.0,38.7213,38.7542,38.7131,38.7378,36526.0
2017-08-30 13:05:00,47.09,47.1,47.05,47.05,22550.0,38.7378,38.746,38.7049,38.7049,22550.0
2017-08-30 13:10:00,47.05,47.07,47.05,47.06,37850.0,38.7049,38.7213,38.7049,38.7131,37850.0
2017-08-30 13:15:00,47.06,47.06,47.04,47.04,13572.0,38.7131,38.7131,38.6966,38.6966,13572.0
2017-08-30 13:20:00,47.04,47.05,47.03,47.04,30309.0,38.6966,38.7049,38.6884,38.6966,30309.0
2017-08-30 13:25:00,47.04,47.04,46.98,46.99,61501.0,38.6966,38.6966,38.6473,38.6555,61501.0
2017-08-30 13:30:00,46.99,47.0,46.98,46.99,37670.0,38.6555,38.6637,38.6473,38.6555,37670.0
2017-08-30 13:35:00,47.0,47.0,46.99,47.0,91359.0,38.6637,38.6637,38.6555,38.6637,91359.0
2017-08-30 13:40:00,47.0,47.0,46.98,47.0,29169.0,38.6637,38.6637,38.6473,38.6637,29169.0
2017-08-30 13:45:00,46.99,47.0,46.96,46.99,44721.0,38.6555,38.6637,38.6308,38.6555,44721.0
2017-08-30 13:50:00,46.99,47.0,46.98,46.98,28741.0,38.6555,38.6637,38.6473,38.6473,28741.0
2017-08-30 13:55:00,46.97,46.98,46.95,46.96,43361.0,38.639,38.6473,38.6226,38.6308,43361.0
2017-08-30 14:00:00,46.97,46.97,46.95,46.95,8733.0,38.639,38.639,38.6226,38.6226,8733.0
2017-08-30 14:05:00,46.96,46.96,46.93,46.93,28931.0,38.6308,38.6308,38.6061,38.6061,28931.0
2017-08-30 14:10:00,46.93,46.94,46.9,46.91,35221.0,38.6061,38.6144,38.5815,38.5897,35221.0
2017-08-30 14:15:00,46.91,46.93,46.89,46.9,32940.0,38.5897,38.6061,38.5732,38.5815,32940.0
2017-08-30 14:20:00,46.9,46.9,46.85,46.85,45375.0,38.5815,38.5815,38.5403,38.5403,45375.0
2017-08-30 14:25:00,46.85,46.87,46.81,46.87,39059.0,38.5403,38.5568,38.5074,38.5568,39059.0
2017-08-30 14:30:00,46.87,46.88,46.85,46.87,85392.0,38.5568,38.565,38.5403,38.5568,85392.0
2017-08-30 14:35:00,46.87,46.91,46.87,46.91,31613.0,38.5568,38.5897,38.5568,38.5897,31613.0
2017-08-30 14:40:00,46.91,46.91,46.87,46.88,19550.0,38.5897,38.5897,38.5568,38.565,19550.0
2017-08-30 14:45:00,46.88,46.88,46.85,46.86,36290.0,38.565,38.565,38.5403,38.5486,36290.0
2017-08-30 14:50:00,46.86,46.87,46.8,46.81,43755.0,38.5486,38.5568,38.4992,38.5074,43755.0
2017-08-30 14:55:00,46.81,46.83,46.8,46.82,59298.0,38.5074,38.5239,38.4992,38.5157,59298.0
2017-08-30 15:00:00,46.83,46.83,46.79,46.79,147021.0,38.5239,38.5239,38.491,38.491,147021.0
2017-08-30 15:05:00,46.79,46.8,46.78,46.78,31660.0,38.491,38.4992,38.4827,38.4827,31660.0
2017-08-30 15:10:00,46.79,46.79,46.77,46.78,39441.0,38.491,38.491,38.4745,38.4827,39441.0
2017-08-30 15:15:00,46.77,46.77,46.68,46.68,68321.0,38.4745,38.4745,38.4005,38.4005,68321.0
2017-08-30 15:20:00,46.68,46.7,46.67,46.68,202393.0,38.4005,38.4169,38.3923,38.4005,202393.0
2017-08-30 15:25:00,46.68,46.69,46.67,46.68,77412.0,38.4005,38.4087,38.3923,38.4005,77412.0
2017-08-30 15:30:00,46.68,46.68,46.66,46.67,66974.0,38.4005,38.4005,38.384,38.3923,66974.0
2017-08-30 15:35:00,46.68,46.68,46.58,46.6,159061.0,38.4005,38.4005,38.3182,38.3347,159061.0
2017-08-30 15:40:00,46.59,46.6,46.52,46.53,231105.0,38.3264,38.3347,38.2689,38.2771,231105.0
2017-08-30 15:45:00,46.53,46.53,46.4,46.43,304926.0,38.2771,38.2771,38.1701,38.1948,304926.0
2017-08-30 15:50:00,46.43,46.58,46.42,46.57,229682.0,38.1948,38.3182,38.1866,38.31,229682.0
2017-08-30 15:55:00,46.57,46.59,46.55,46.57,259873.0,38.31,38.3264,38.2935,38.31,259873.0
2017-08-31 09:30:00,46.52,46.74,46.49,46.71,85958.0,38.2689,38.4498,38.2442,38.4252,85958.0
2017-08-31 09:35:00,46.74,46.8,46.57,46.62,26144.0,38.4498,38.4992,38.31,38.3511,26144.0
2017-08-31 09:40:00,46.62,46.66,46.61,46.63,14603.0,38.3511,38.384,38.3429,38.3594,14603.0
2017-08-31 09:45:00,46.64,46.71,46.62,46.62,57445.0,38.3676,38.4252,38.3511,38.3511,57445.0
2017-08-31 09:50:00,46.63,46.64,46.56,46.6,70672.0,38.3594,38.3676,38.3018,38.3347,70672.0
2017-08-31 09:55:00,46.6,46.6,46.54,46.56,37467.0,38.3347,38.3347,38.2853,38.3018,37467.0
2017-08-31 10:00:00,46.56,46.66,46.56,46.65,26400.0,38.3018,38.384,38.3018,38.3758,26400.0
2017-08-31 10:05:00,46.66,46.67,46.6,46.61,104302.0,38.384,38.3923,38.3347,38.3429,104302.0
2017-08-31 10:10:00,46.62,46.63,46.6,46.61,30763.0,38.3511,38.3594,38.3347,38.3429,30763.0
2017-08-31 10:15:00,46.62,46.65,46.54,46.65,78190.0,38.3511,38.3758,38.2853,38.3758,78190.0
2017-08-31 10:20:00,46.65,46.65,46.57,46.57,47287.0,38.3758,38.3758,38.31,38.31,47287.0
2017-08-31 10:25:00,46.57,46.64,46.56,46.62,29781.0,38.31,38.3676,38.3018,38.3511,29781.0
2017-08-31 10:30:00,46.61,46.62,46.54,46.55,29432.0,38.3429,38.3511,38.2853,38.2935,29432.0
2017-08-31 10:35:00,46.55,46.56,46.43,46.47,34371.0,38.2935,38.3018,38.1948,38.2277,34371.0
2017-08-31 10:40:00,46.48,46.56,46.46,46.56,12681.0,38.236,38.3018,38.2195,38.3018,12681.0
2017-08-31 10:45:00,46.55,46.56,46.52,46.54,13612.0,38.2935,38.3018,38.2689,38.2853,13612.0
2017-08-31 10:50:00,46.54,46.54,46.47,46.48,22149.0,38.2853,38.2853,38.2277,38.236,22149.0
2017-08-31 10:55:00,46.47,46.52,46.46,46.51,28154.0,38.2277,38.2689,38.2195,38.2606,28154.0
2017-08-31 11:00:00,46.51,46.54,46.46,46.54,39819.0,38.2606,38.2853,38.2195,38.2853,39819.0
2017-08-31 11:05:00,46.54,46.6,46.52,46.52,31564.0,38.2853,38.3347,38.2689,38.2689,31564.0
2017-08-31 11:10:00,46.52,46.54,46.51,46.53,22601.0,38.2689,38.2853,38.2606,38.2771,22601.0
2017-08-31 11:15:00,46.54,46.55,46.52,46.54,24552.0,38.2853,38.2935,38.2689,38.2853,24552.0
2017-08-31 11:20:00,46.54,46.57,46.49,46.57,49655.0,38.2853,38.31,38.2442,38.31,49655.0
2017-08-31 11:25:00,46.56,46.57,46.52,46.52,26091.0,38.3018,38.31,38.2689,38.2689,26091.0
2017-08-31 11:30:00,46.52,46.52,46.45,46.48,23595.0,38.2689,38.2689,38.2113,38.236,23595.0
2017-08-31 11:35:00,46.48,46.53,46.47,46.53,32175.0,38.236,38.2771,38.2277,38.2771,32175.0
2017-08-31 11:40:00,46.52,46.53,46.5,46.51,23713.0,38.2689,38.2771,38.2524,38.2606,23713.0
2017-08-31 11:45:00,46.51,46.53,46.51,46.52,24665.0,38.2606,38.2771,38.2606,38.2689,24665.0
2017-08-31 11:50:00,46.52,46.52,46.48,46.5,33914.0,38.2689,38.2689,38.236,38.2524,33914.0
2017-08-31 11:55:00,46.49,46.52,46.49,46.52,17445.0,38.2442,38.2689,38.2442,38.2689,17445.0
2017-08-31 12:00:00,46.52,46.52,46.47,46.5,76843.0,38.2689,38.2689,38.2277,38.2524,76843.0
2017-08-31 12:05:00,46.49,46.52,46.49,46.51,57709.0,38.2442,38.2689,38.2442,38.2606,57709.0
2017-08-31 12:10:00,46.5,46.51,46.5,46.51,7432.0,38.2524,38.2606,38.2524,38.2606,7432.0
2017-08-31 12:15:00,46.51,46.57,46.49,46.5,102375.0,38.2606,38.31,38.2442,38.2524,102375.0
2017-08-31 12:20:00,46.5,46.52,46.49,46.5,25255.0,38.2524,38.2689,38.2442,38.2524,25255.0
2017-08-31 12:25:00,46.5,46.53,46.5,46.53,15401.0,38.2524,38.2771,38.2524,38.2771,15401.0
2017-08-31 12:30:00,46.52,46.53,46.49,46.51,57036.0,38.2689,38.2771,38.2442,38.2606,57036.0
2017-08-31 12:35:00,46.51,46.52,46.5,46.51,18594.0,38.2606,38.2689,38.2524,38.2606,18594.0
2017-08-31 12:40:00,46.5,46.51,46.5,46.51,4945.0,38.2524,38.2606,38.2524,38.2606,4945.0
2017-08-31 12:45:00,46.51,46.53,46.5,46.53,23788.0,38.2606,38.2771,38.2524,38.2771,23788.0
2017-08-31 12:50:00,46.53,46.53,46.49,46.49,20986.0,38.2771,38.2771,38.2442,38.2442,20986.0
2017-08-31 12:55:00,46.5,46.5,46.49,46.49,5668.0,38.2524,38.2524,38.2442,38.2442,5668.0
2017-08-31 13:00:00,46.49,46.5,46.45,46.46,19852.0,38.2442,38.2524,38.2113,38.2195,19852.0
2017-08-31 13:05:00,46.46,46.47,46.45,46.46,9268.0,38.2195,38.2277,38.2113,38.2195,9268.0
2017-08-31 13:10:00,46.47,46.47,46.46,46.47,8110.0,38.2277,38.2277,38.2195,38.2277,8110.0
2017-08-31 13:15:00,46.47,46.47,46.44,46.45,16555.0,38.2277,38.2277,38.2031,38.2113,16555.0
2017-08-31 13:20:00,46.45,46.51,46.44,46.49,26077.0,38.2113,38.2606,38.2031,38.2442,26077.0
2017-08-31 13:25:00,46.48,46.5,46.46,46.47,14675.0,38.236,38.2524,38.2195,38.2277,14675.0
2017-08-31 13:30:00,46.47,46.47,46.44,46.46,18349.0,38.2277,38.2277,38.2031,38.2195,18349.0
2017-08-31 13:35:00,46.47,46.49,46.46,46.49,9424.0,38.2277,38.2442,38.2195,38.2442,9424.0
2017-08-31 13:40:00,46.49,46.49,46.45,46.46,10758.0,38.2442,38.2442,38.2113,38.2195,10758.0
2017-08-31 13:45:00,46.46,46.47,46.46,46.46,7372.0,38.2195,38.2277,38.2195,38.2195,7372.0
2017-08-31 13:50:00,46.46,46.49,46.46,46.49,14776.0,38.2195,38.2442,38.2195,38.2442,14776.0
2017-08-31 13:55:00,46.48,46.49,46.46,46.47,12996.0,38.236,38.2442,38.2195,38.2277,12996.0
2017-08-31 14:00:00,46.47,46.47,46.43,46.43,13505.0,38.2277,38.2277,38.1948,38.1948,13505.0
2017-08-31 14:05:00,46.43,46.45,46.43,46.43,17037.0,38.1948,38.2113,38.1948,38.1948,17037.0
2017-08-31 14:10:00,46.44,46.48,46.43,46.46,23724.0,38.2031,38.236,38.1948,38.2195,23724.0
2017-08-31 14:15:00,46.47,46.48,46.44,46.45,17251.0,38.2277,38.236,38.2031,38.2113,17251.0
2017-08-31 14:20:00,46.44,46.44,46.38,46.4,25562.0,38.2031,38.2031,38.1537,38.1701,25562.0
2017-08-31 14:25:00,46.41,46.45,46.4,46.45,19877.0,38.1784,38.2113,38.1701,38.2113,19877.0
2017-08-31 14:30:00,46.45,46.46,46.42,46.45,18215.0,38.2113,38.2195,38.1866,38.2113,18215.0
2017-08-31 14:35:00,46.44,46.45,46.41,46.43,34354.0,38.2031,38.2113,38.1784,38.1948,34354.0
2017-08-31 14:40:00,46.43,46.46,46.42,46.46,13310.0,38.1948,38.2195,38.1866,38.2195,13310.0
2017-08-31 14:45:00,46.46,46.47,46.44,46.45,21014.0,38.2195,38.2277,38.2031,38.2113,21014.0
2017-08-31 14:50:00,46.45,46.48,46.43,46.47,15419.0,38.2113,38.236,38.1948,38.2277,15419.0
2017-08-31 14:55:00,46.47,46.49,46.46,46.47,30903.0,38.2277,38.2442,38.2195,38.2277,30903.0
2017-08-31 15:00:00,46.47,46.47,46.45,46.46,49031.0,38.2277,38.2277,38.2113,38.2195,49031.0
2017-08-31 15:05:00,46.46,46.46,46.45,46.46,18061.0,38.2195,38.2195,38.2113,38.2195,18061.0
2017-08-31 15:10:00,46.46,46.46,46.38,46.43,64066.0,38.2195,38.2195,38.1537,38.1948,64066.0
2017-08-31 15:15:00,46.42,46.44,46.4,46.44,61361.0,38.1866,38.2031,38.1701,38.2031,61361.0
2017-08-31 15:20:00,46.44,46.48,46.44,46.48,30892.0,38.2031,38.236,38.2031,38.236,30892.0
2017-08-31 15:25:00,46.48,46.51,46.47,46.51,31435.0,38.236,38.2606,38.2277,38.2606,31435.0
2017-08-31 15:30:00,46.51,46.51,46.46,46.47,59999.0,38.2606,38.2606,38.2195,38.2277,59999.0
2017-08-31 15:35:00,46.47,46.47,46.46,46.47,70798.0,38.2277,38.2277,38.2195,38.2277,70798.0
2017-08-31 15:40:00,46.47,46.47,46.46,46.47,81875.0,38.2277,38.2277,38.2195,38.2277,81875.0
2017-08-31 15:45:00,46.47,46.48,46.46,46.47,159384.0,38.2277,38.236,38.2195,38.2277,159384.0
2017-08-31 15:50:00,46.47,46.47,46.46,46.47,203750.0,38.2277,38.2277,38.2195,38.2277,203750.0
2017-08-31 15:55:00,46.47,46.47,46.44,46.46,588179.0,38.2277,38.2277,38.2031,38.2195,588179.0
2017-09-01 09:30:00,46.52,46.65,46.52,46.57,94184.0,38.2689,38.3758,38.2689,38.31,94184.0
2017-09-01 09:35:00,46.57,46.64,46.51,46.52,67704.0,38.31,38.3676,38.2606,38.2689,67704.0
2017-09-01 09:40:00,46.54,46.57,46.47,46.56,67073.0,38.2853,38.31,38.2277,38.3018,67073.0
2017-09-01 09:45:00,46.57,46.59,46.53,46.56,23849.0,38.31,38.3264,38.2771,38.3018,23849.0
2017-09-01 09:50:00,46.57,46.63,46.55,46.6,46972.0,38.31,38.3594,38.2935,38.3347,46972.0
2017-09-01 09:55:00,46.59,46.61,46.55,46.6,57537.0,38.3264,38.3429,38.2935,38.3347,57537.0
2017-09-01 10:00:00,46.6,46.65,46.55,46.62,46172.0,38.3347,38.3758,38.2935,38.3511,46172.0
2017-09-01 10:05:00,46.62,46.64,46.55,46.58,34492.0,38.3511,38.3676,38.2935,38.3182,34492.0
2017-09-01 10:10:00,46.58,46.62,46.56,46.59,65187.0,38.3182,38.3511,38.3018,38.3264,65187.0
2017-09-01 10:15:00,46.6,46.6,46.52,46.53,38084.0,38.3347,38.3347,38.2689,38.2771,38084.0
2017-09-01 10:20:00,46.52,46.57,46.49,46.55,81030.0,38.2689,38.31,38.2442,38.2935,81030.0
2017-09-01 10:25:00,46.55,46.56,46.47,46.52,65798.0,38.2935,38.3018,38.2277,38.2689,65798.0
2017-09-01 10:30:00,46.51,46.51,46.46,46.49,57981.0,38.2606,38.2606,38.2195,38.2442,57981.0
2017-09-01 10:35:00,46.5,46.5,46.46,46.5,40928.0,38.2524,38.2524,38.2195,38.2524,40928.0
2017-09-01 10:40:00,46.5,46.58,46.5,46.55,93582.0,38.2524,38.3182,38.2524,38.2935,93582.0
2017-09-01 10:45:00,46.55,46.61,46.54,46.58,58305.0,38.2935,38.3429,38.2853,38.3182,58305.0
2017-09-01 10:50:00,46.58,46.61,46.58,46.6,25724.0,38.3182,38.3429,38.3182,38.3347,25724.0
2017-09-01 10:55:00,46.59,46.62,46.57,46.61,39334.0,38.3264,38.3511,38.31,38.3429,39334.0
2017-09-01 11:00:00,46.6,46.6,46.56,46.59,33029.0,38.3347,38.3347,38.3018,38.3264,33029.0
2017-09-01 11:05:00,46.59,46.63,46.59,46.63,13348.0,38.3264,38.3594,38.3264,38.3594,13348.0
2017-09-01 11:10:00,46.63,46.68,46.62,46.68,24442.0,38.3594,38.4005,38.3511,38.4005,24442.0
2017-09-01 11:15:00,46.68,46.69,46.62,46.63,59643.0,38.4005,38.4087,38.3511,38.3594,59643.0
2017-09-01 11:20:00,46.63,46.63,46.49,46.5,41796.0,38.3594,38.3594,38.2442,38.2524,41796.0
2017-09-01 11:25:00,46.49,46.5,46.4,46.43,50671.0,38.2442,38.2524,38.1701,38.1948,50671.0
2017-09-01 11:30:00,46.43,46.43,46.36,46.37,28701.0,38.1948,38.1948,38.1372,38.1455,28701.0
2017-09-01 11:35:00,46.37,46.42,46.36,46.42,17700.0,38.1455,38.1866,38.1372,38.1866,17700.0
2017-09-01 11:40:00,46.42,46.42,46.37,46.37,20851.0,38.1866,38.1866,38.1455,38.1455,20851.0
2017-09-01 11:45:00,46.37,46.39,46.37,46.38,21590.0,38.1455,38.1619,38.1455,38.1537,21590.0
2017-09-01 11:50:00,46.39,46.39,46.35,46.35,29106.0,38.1619,38.1619,38.129,38.129,29106.0
2017-09-01 11:55:00,46.36,46.37,46.3,46.3,40549.0,38.1372,38.1455,38.0879,38.0879,40549.0
2017-09-01 12:00:00,46.3,46.31,46.28,46.29,22972.0,38.0879,38.0961,38.0714,38.0797,22972.0
2017-09-01 12:05:00,46.29,46.29,46.22,46.23,31663.0,38.0797,38.0797,38.0221,38.0303,31663.0
2017-09-01 12:10:00,46.24,46.24,46.2,46.23,36528.0,38.0385,38.0385,38.0056,38.0303,36528.0
2017-09-01 12:15:00,46.23,46.3,46.23,46.3,12614.0,38.0303,38.0879,38.0303,38.0879,12614.0
2017-09-01 12:20:00,46.3,46.33,46.28,46.3,19402.0,38.0879,38.1126,38.0714,38.0879,19402.0
2017-09-01 12:25:00,46.3,46.33,46.27,46.28,44306.0,38.0879,38.1126,38.0632,38.0714,44306.0
2017-09-01 12:30:00,46.27,46.31,46.25,46.3,35001.0,38.0632,38.0961,38.0468,38.0879,35001.0
2017-09-01 12:35:00,46.3,46.33,46.29,46.33,39665.0,38.0879,38.1126,38.0797,38.1126,39665.0
2017-09-01 12:40:00,46.34,46.39,46.34,46.38,12224.0,38.1208,38.1619,38.1208,38.1537,12224.0
2017-09-01 12:45:00,46.38,46.39,46.33,46.34,17616.0,38.1537,38.1619,38.1126,38.1208,17616.0
2017-09-01 12:50:00,46.33,46.38,46.33,46.38,17514.0,38.1126,38.1537,38.1126,38.1537,17514.0
2017-09-01 12:55:00,46.39,46.39,46.36,46.38,12903.0,38.1619,38.1619,38.1372,38.1537,12903.0
2017-09-01 13:00:00,46.39,46.41,46.38,46.4,9443.0,38.1619,38.1784,38.1537,38.1701,9443.0
2017-09-01 13:05:00,46.4,46.42,46.33,46.34,36011.0,38.1701,38.1866,38.1126,38.1208,36011.0
2017-09-01 13:10:00,46.34,46.35,46.32,46.32,18102.0,38.1208,38.129,38.1043,38.1043,18102.0
2017-09-01 13:15:00,46.32,46.35,46.32,46.34,9001.0,38.1043,38.129,38.1043,38.1208,9001.0
2017-09-01 13:20:00,46.34,46.35,46.3,46.33,10011.0,38.1208,38.129,38.0879,38.1126,10011.0
2017-09-01 13:25:00,46.33,46.34,46.29,46.29,18137.0,38.1126,38.1208,38.0797,38.0797,18137.0
2017-09-01 13:30:00,46.29,46.31,46.28,46.29,16155.0,38.0797,38.0961,38.0714,38.0797,16155.0
2017-09-01 13:35:00,46.29,46.32,46.29,46.31,6400.0,38.0797,38.1043,38.0797,38.0961,6400.0
2017-09-01 13:40:00,46.32,46.32,46.24,46.25,33916.0,38.1043,38.1043,38.0385,38.0468,33916.0
2017-09-01 13:45:00,46.25,46.31,46.22,46.22,44812.0,38.0468,38.0961,38.0221,38.0221,44812.0
2017-09-01 13:50:00,46.23,46.24,46.22,46.23,10016.0,38.0303,38.0385,38.0221,38.0303,10016.0
2017-09-01 13:55:00,46.24,46.24,46.23,46.24,5544.0,38.0385,38.0385,38.0303,38.0385,5544.0
2017-09-01 14:00:00,46.24,46.25,46.23,46.24,13827.0,38.0385,38.0468,38.0303,38.0385,13827.0
2017-09-01 14:05:00,46.24,46.24,46.23,46.24,7108.0,38.0385,38.0385,38.0303,38.0385,7108.0
2017-09-01 14:10:00,46.23,46.24,46.16,46.19,61568.0,38.0303,38.0385,37.9727,37.9974,61568.0
2017-09-01 14:15:00,46.2,46.2,46.15,46.15,24489.0,38.0056,38.0056,37.9645,37.9645,24489.0
2017-09-01 14:20:00,46.16,46.17,46.15,46.15,28348.0,37.9727,37.9809,37.9645,37.9645,28348.0
2017-09-01 14:25:00,46.16,46.16,46.01,46.02,115700.0,37.9727,37.9727,37.8493,37.8575,115700.0
2017-09-01 14:30:00,46.02,46.05,46.01,46.02,51466.0,37.8575,37.8822,37.8493,37.8575,51466.0
2017-09-01 14:35:00,46.01,46.02,45.93,46.0,83344.0,37.8493,37.8575,37.7835,37.8411,83344.0
2017-09-01 14:40:00,46.0,46.0,45.93,45.96,52547.0,37.8411,37.8411,37.7835,37.8082,52547.0
2017-09-01 14:45:00,45.96,45.96,45.91,45.92,37920.0,37.8082,37.8082,37.7671,37.7753,37920.0
2017-09-01 14:50:00,45.92,45.93,45.85,45.86,75322.0,37.7753,37.7835,37.7177,37.7259,75322.0
2017-09-01 14:55:00,45.86,45.87,45.78,45.79,95196.0,37.7259,37.7342,37.6601,37.6683,95196.0
2017-09-01 15:00:00,45.8,45.88,45.79,45.88,30958.0,37.6766,37.7424,37.6683,37.7424,30958.0
2017-09-01 15:05:00,45.88,45.9,45.84,45.84,73712.0,37.7424,37.7588,37.7095,37.7095,73712.0
2017-09-01 15:10:00,45.84,45.86,45.8,45.83,57260.0,37.7095,37.7259,37.6766,37.7012,57260.0
2017-09-01 15:15:00,45.83,45.84,45.79,45.79,58641.0,37.7012,37.7095,37.6683,37.6683,58641.0
2017-09-01 15:20:00,45.79,45.82,45.76,45.82,101375.0,37.6683,37.693,37.6437,37.693,101375.0
2017-09-01 15:25:00,45.82,45.83,45.79,45.81,58591.0,37.693,37.7012,37.6683,37.6848,58591.0
2017-09-01 15:30:00,45.8,45.81,45.74,45.75,95644.0,37.6766,37.6848,37.6272,37.6354,95644.0
2017-09-01 15:35:00,45.76,45.76,45.72,45.75,160858.0,37.6437,37.6437,37.6108,37.6354,160858.0
2017-09-01 15:40:00,45.75,45.76,45.74,45.76,87632.0,37.6354,37.6437,37.6272,37.6437,87632.0
2017-09-01 15:45:00,45.76,45.76,45.66,45.66,221737.0,37.6437,37.6437,37.5614,37.5614,221737.0
2017-09-01 15:50:00,45.67,45.69,45.66,45.69,202313.0,37.5696,37.5861,37.5614,37.5861,202313.0
2017-09-01 15:55:00,45.69,45.69,45.64,45.66,671826.0,37.5861,37.5861,37.5449,37.5614,671826.0
2017-09-05 09:30:00,45.28,45.28,44.37,44.42,300509.0,37.2488,37.2488,36.5002,36.5413,300509.0
2017-09-05 09:35:00,44.4,44.93,44.38,44.69,211846.0,36.5249,36.9609,36.5084,36.7634,211846.0
2017-09-05 09:40:00,44.69,44.88,44.59,44.83,185372.0,36.7634,36.9197,36.6812,36.8786,185372.0
2017-09-05 09:45:00,44.81,44.88,44.61,44.68,160967.0,36.8622,36.9197,36.6976,36.7552,160967.0
2017-09-05 09:50:00,44.69,44.75,44.63,44.67,80125.0,36.7634,36.8128,36.7141,36.747,80125.0
2017-09-05 09:55:00,44.68,44.75,44.5,44.62,109841.0,36.7552,36.8128,36.6071,36.7059,109841.0
2017-09-05 10:00:00,44.62,44.63,44.52,44.56,129667.0,36.7059,36.7141,36.6236,36.6565,129667.0
2017-09-05 10:05:00,44.56,44.62,44.48,44.5,132619.0,36.6565,36.7059,36.5907,36.6071,132619.0
2017-09-05 10:10:00,44.5,44.65,44.49,44.61,87877.0,36.6071,36.7305,36.5989,36.6976,87877.0
2017-09-05 10:15:00,44.61,44.72,44.58,44.6,160925.0,36.6976,36.7881,36.673,36.6894,160925.0
2017-09-05 10:20:00,44.59,44.61,44.56,44.59,70791.0,36.6812,36.6976,36.6565,36.6812,70791.0
2017-09-05 10:25:00,44.59,44.73,44.57,44.73,97199.0,36.6812,36.7964,36.6647,36.7964,97199.0
2017-09-05 10:30:00,44.73,44.73,44.59,44.59,93927.0,36.7964,36.7964,36.6812,36.6812,93927.0
2017-09-05 10:35:00,44.6,44.74,44.6,44.68,74966.0,36.6894,36.8046,36.6894,36.7552,74966.0
2017-09-05 10:40:00,44.67,44.68,44.61,44.67,101209.0,36.747,36.7552,36.6976,36.747,101209.0
2017-09-05 10:45:00,44.66,44.81,44.66,44.78,114985.0,36.7388,36.8622,36.7388,36.8375,114985.0
2017-09-05 10:50:00,44.78,44.81,44.72,44.75,63512.0,36.8375,36.8622,36.7881,36.8128,63512.0
2017-09-05 10:55:00,44.75,44.89,44.74,44.84,73141.0,36.8128,36.928,36.8046,36.8868,73141.0
2017-09-05 11:00:00,44.84,44.85,44.76,44.76,86090.0,36.8868,36.8951,36.821,36.821,86090.0
2017-09-05 11:05:00,44.76,44.77,44.71,44.77,58794.0,36.821,36.8293,36.7799,36.8293,58794.0
2017-09-05 11:10:00,44.77,44.77,44.68,44.73,41371.0,36.8293,36.8293,36.7552,36.7964,41371.0
2017-09-05 11:15:00,44.74,44.78,44.67,44.67,78690.0,36.8046,36.8375,36.747,36.747,78690.0
2017-09-05 11:20:00,44.67,44.73,44.65,44.73,48190.0,36.747,36.7964,36.7305,36.7964,48190.0
2017-09-05 11:25:00,44.73,44.74,44.63,44.64,46296.0,36.7964,36.8046,36.7141,36.7223,46296.0
2017-09-05 11:30:00,44.64,44.69,44.58,44.58,69474.0,36.7223,36.7634,36.673,36.673,69474.0
2017-09-05 11:35:00,44.59,44.64,44.59,44.62,44209.0,36.6812,36.7223,36.6812,36.7059,44209.0
2017-09-05 11:40:00,44.62,44.64,44.52,44.62,73796.0,36.7059,36.7223,36.6236,36.7059,73796.0
2017-09-05 11:45:00,44.63,44.72,44.61,44.7,55215.0,36.7141,36.7881,36.6976,36.7717,55215.0
2017-09-05 11:50:00,44.71,44.71,44.63,44.64,45312.0,36.7799,36.7799,36.7141,36.7223,45312.0
2017-09-05 11:55:00,44.63,44.72,44.63,44.64,39617.0,36.7141,36.7881,36.7141,36.7223,39617.0
2017-09-05 12:00:00,44.63,44.63,44.57,44.61,30434.0,36.7141,36.7141,36.6647,36.6976,30434.0
2017-09-05 12:05:00,44.6,44.65,44.53,44.57,37698.0,36.6894,36.7305,36.6318,36.6647,37698.0
2017-09-05 12:10:00,44.58,44.62,44.54,44.58,57648.0,36.673,36.7059,36.6401,36.673,57648.0
2017-09-05 12:15:00,44.58,44.6,44.5,44.52,46711.0,36.673,36.6894,36.6071,36.6236,46711.0
2017-09-05 12:20:00,44.52,44.57,44.5,44.52,35470.0,36.6236,36.6647,36.6071,36.6236,35470.0
2017-09-05 12:25:00,44.52,44.52,44.43,44.44,33072.0,36.6236,36.6236,36.5496,36.5578,33072.0
2017-09-05 12:30:00,44.43,44.48,44.4,44.47,38969.0,36.5496,36.5907,36.5249,36.5825,38969.0
2017-09-05 12:35:00,44.47,44.49,44.42,44.45,47638.0,36.5825,36.5989,36.5413,36.566,47638.0
2017-09-05 12:40:00,44.46,44.46,44.42,44.43,38155.0,36.5742,36.5742,36.5413,36.5496,38155.0
2017-09-05 12:45:00,44.43,44.44,44.32,44.32,72373.0,36.5496,36.5578,36.4591,36.4591,72373.0
2017-09-05 12:50:00,44.32,44.41,44.32,44.39,42003.0,36.4591,36.5331,36.4591,36.5167,42003.0
2017-09-05 12:55:00,44.4,44.4,44.29,44.29,52298.0,36.5249,36.5249,36.4344,36.4344,52298.0
2017-09-05 13:00:00,44.3,44.34,44.27,44.34,56225.0,36.4426,36.4755,36.4179,36.4755,56225.0
2017-09-05 13:05:00,44.35,44.36,44.29,44.33,44696.0,36.4838,36.492,36.4344,36.4673,44696.0
2017-09-05 13:10:00,44.33,44.38,44.32,44.34,39250.0,36.4673,36.5084,36.4591,36.4755,39250.0
2017-09-05 13:15:00,44.34,44.37,44.32,44.35,56365.0,36.4755,36.5002,36.4591,36.4838,56365.0
2017-09-05 13:20:00,44.36,44.38,44.32,44.32,73274.0,36.492,36.5084,36.4591,36.4591,73274.0
2017-09-05 13:25:00,44.31,44.36,44.28,44.35,29107.0,36.4508,36.492,36.4262,36.4838,29107.0
2017-09-05 13:30:00,44.36,44.36,44.25,44.27,50835.0,36.492,36.492,36.4015,36.4179,50835.0
2017-09-05 13:35:00,44.27,44.33,44.25,44.3,78793.0,36.4179,36.4673,36.4015,36.4426,78793.0
2017-09-05 13:40:00,44.3,44.31,44.28,44.28,52107.0,36.4426,36.4508,36.4262,36.4262,52107.0
2017-09-05 13:45:00,44.29,44.3,44.17,44.18,58687.0,36.4344,36.4426,36.3357,36.3439,58687.0
2017-09-05 13:50:00,44.18,44.19,44.14,44.16,73410.0,36.3439,36.3521,36.311,36.3275,73410.0
2017-09-05 13:55:00,44.16,44.17,44.12,44.13,48555.0,36.3275,36.3357,36.2945,36.3028,48555.0
2017-09-05 14:00:00,44.13,44.15,44.08,44.12,61355.0,36.3028,36.3192,36.2616,36.2945,61355.0
2017-09-05 14:05:00,44.12,44.14,44.07,44.09,66641.0,36.2945,36.311,36.2534,36.2699,66641.0
2017-09-05 14:10:00,44.08,44.12,43.99,44.09,131706.0,36.2616,36.2945,36.1876,36.2699,131706.0
2017-09-05 14:15:00,44.1,44.15,44.06,44.12,74463.0,36.2781,36.3192,36.2452,36.2945,74463.0
2017-09-05 14:20:00,44.12,44.15,44.1,44.13,48120.0,36.2945,36.3192,36.2781,36.3028,48120.0
2017-09-05 14:25:00,44.13,44.19,44.1,44.12,59283.0,36.3028,36.3521,36.2781,36.2945,59283.0
2017-09-05 14:30:00,44.13,44.13,44.05,44.08,68418.0,36.3028,36.3028,36.237,36.2616,68418.0
2017-09-05 14:35:00,44.09,44.11,44.08,44.11,43960.0,36.2699,36.2863,36.2616,36.2863,43960.0
2017-09-05 14:40:00,44.11,44.11,44.06,44.1,140065.0,36.2863,36.2863,36.2452,36.2781,140065.0
2017-09-05 14:45:00,44.1,44.16,44.1,44.15,43774.0,36.2781,36.3275,36.2781,36.3192,43774.0
2017-09-05 14:50:00,44.16,44.17,44.11,44.13,54211.0,36.3275,36.3357,36.2863,36.3028,54211.0
2017-09-05 14:55:00,44.12,44.13,44.09,44.13,85577.0,36.2945,36.3028,36.2699,36.3028,85577.0
2017-09-05 15:00:00,44.13,44.14,44.1,44.11,75577.0,36.3028,36.311,36.2781,36.2863,75577.0
2017-09-05 15:05:00,44.1,44.11,44.08,44.09,73867.0,36.2781,36.2863,36.2616,36.2699,73867.0
2017-09-05 15:10:00,44.09,44.11,44.05,44.09,78054.0,36.2699,36.2863,36.237,36.2699,78054.0
2017-09-05 15:15:00,44.1,44.1,44.06,44.06,34256.0,36.2781,36.2781,36.2452,36.2452,34256.0
2017-09-05 15:20:00,44.06,44.07,43.98,43.99,102301.0,36.2452,36.2534,36.1794,36.1876,102301.0
2017-09-05 15:25:00,43.98,44.08,43.98,44.07,81356.0,36.1794,36.2616,36.1794,36.2534,81356.0
2017-09-05 15:30:00,44.08,44.14,44.07,44.13,118805.0,36.2616,36.311,36.2534,36.3028,118805.0
2017-09-05 15:35:00,44.14,44.16,44.09,44.09,94159.0,36.311,36.3275,36.2699,36.2699,94159.0
2017-09-05 15:40:00,44.09,44.1,44.09,44.09,55195.0,36.2699,36.2781,36.2699,36.2699,55195.0
2017-09-05 15:45:00,44.09,44.1,44.0,44.07,212707.0,36.2699,36.2781,36.1958,36.2534,212707.0
2017-09-05 15:50:00,44.07,44.14,44.01,44.14,227247.0,36.2534,36.311,36.2041,36.311,227247.0
2017-09-05 15:55:00,44.14,44.14,44.09,44.11,353761.0,36.311,36.311,36.2699,36.2863,353761.0
2017-09-06 09:30:00,44.2,44.43,44.18,44.19,201369.0,36.3604,36.5496,36.3439,36.3521,201369.0
2017-09-06 09:35:00,44.21,44.3,44.16,44.24,90017.0,36.3686,36.4426,36.3275,36.3933,90017.0
2017-09-06 09:40:00,44.25,44.25,44.18,44.22,30468.0,36.4015,36.4015,36.3439,36.3768,30468.0
2017-09-06 09:45:00,44.22,44.26,44.18,44.26,68497.0,36.3768,36.4097,36.3439,36.4097,68497.0
2017-09-06 09:50:00,44.26,44.26,44.12,44.21,74192.0,36.4097,36.4097,36.2945,36.3686,74192.0
2017-09-06 09:55:00,44.21,44.43,44.2,44.43,65866.0,36.3686,36.5496,36.3604,36.5496,65866.0
2017-09-06 10:00:00,44.45,44.55,44.38,44.53,65121.0,36.566,36.6483,36.5084,36.6318,65121.0
2017-09-06 10:05:00,44.54,44.59,44.49,44.53,64450.0,36.6401,36.6812,36.5989,36.6318,64450.0
2017-09-06 10:10:00,44.52,44.58,44.5,44.57,121467.0,36.6236,36.673,36.6071,36.6647,121467.0
2017-09-06 10:15:00,44.57,44.62,44.53,44.53,82341.0,36.6647,36.7059,36.6318,36.6318,82341.0
2017-09-06 10:20:00,44.54,44.59,44.53,44.56,38143.0,36.6401,36.6812,36.6318,36.6565,38143.0
2017-09-06 10:25:00,44.57,44.57,44.46,44.46,27158.0,36.6647,36.6647,36.5742,36.5742,27158.0
2017-09-06 10:30:00,44.47,44.54,44.46,44.49,38237.0,36.5825,36.6401,36.5742,36.5989,38237.0
2017-09-06 10:35:00,44.5,44.52,44.42,44.44,22221.0,36.6071,36.6236,36.5413,36.5578,22221.0
2017-09-06 10:40:00,44.45,44.49,44.43,44.47,37838.0,36.566,36.5989,36.5496,36.5825,37838.0
2017-09-06 10:45:00,44.46,44.49,44.39,44.48,30461.0,36.5742,36.5989,36.5167,36.5907,30461.0
2017-09-06 10:50:00,44.49,44.49,44.43,44.46,38058.0,36.5989,36.5989,36.5496,36.5742,38058.0
2017-09-06 10:55:00,44.46,44.51,44.45,44.51,34844.0,36.5742,36.6154,36.566,36.6154,34844.0
2017-09-06 11:00:00,44.51,44.52,44.47,44.52,92480.0,36.6154,36.6236,36.5825,36.6236,92480.0
2017-09-06 11:05:00,44.52,44.59,44.49,44.54,235666.0,36.6236,36.6812,36.5989,36.6401,235666.0
2017-09-06 11:10:00,44.55,44.61,44.5,44.61,48143.0,36.6483,36.6976,36.6071,36.6976,48143.0
2017-09-06 11:15:00,44.61,44.74,44.6,44.73,71607.0,36.6976,36.8046,36.6894,36.7964,71607.0
2017-09-06 11:20:00,44.73,44.8,44.69,44.77,122689.0,36.7964,36.8539,36.7634,36.8293,122689.0
2017-09-06 11:25:00,44.78,44.8,44.75,44.79,50643.0,36.8375,36.8539,36.8128,36.8457,50643.0
2017-09-06 11:30:00,44.78,44.8,44.72,44.74,100466.0,36.8375,36.8539,36.7881,36.8046,100466.0
2017-09-06 11:35:00,44.74,44.74,44.7,44.71,33550.0,36.8046,36.8046,36.7717,36.7799,33550.0
2017-09-06 11:40:00,44.72,44.77,44.71,44.77,24884.0,36.7881,36.8293,36.7799,36.8293,24884.0
2017-09-06 11:45:00,44.77,44.77,44.74,44.76,14932.0,36.8293,36.8293,36.8046,36.821,14932.0
2017-09-06 11:50:00,44.75,44.88,44.75,44.81,78380.0,36.8128,36.9197,36.8128,36.8622,78380.0
2017-09-06 11:55:00,44.81,44.83,44.79,44.82,68760.0,36.8622,36.8786,36.8457,36.8704,68760.0
2017-09-06 12:00:00,44.83,44.83,44.81,44.81,44474.0,36.8786,36.8786,36.8622,36.8622,44474.0
2017-09-06 12:05:00,44.82,44.94,44.81,44.92,71010.0,36.8704,36.9691,36.8622,36.9527,71010.0
2017-09-06 12:10:00,44.93,44.95,44.92,44.95,56558.0,36.9609,36.9773,36.9527,36.9773,56558.0
2017-09-06 12:15:00,44.94,44.96,44.9,44.92,33056.0,36.9691,36.9856,36.9362,36.9527,33056.0
2017-09-06 12:20:00,44.91,44.92,44.88,44.92,46206.0,36.9444,36.9527,36.9197,36.9527,46206.0
2017-09-06 12:25:00,44.92,44.96,44.91,44.93,14008.0,36.9527,36.9856,36.9444,36.9609,14008.0
2017-09-06 12:30:00,44.92,44.93,44.89,44.92,25593.0,36.9527,36.9609,36.928,36.9527,25593.0
2017-09-06 12:35:00,44.91,44.98,44.91,44.96,52587.0,36.9444,37.002,36.9444,36.9856,52587.0
2017-09-06 12:40:00,44.96,44.97,44.94,44.96,22649.0,36.9856,36.9938,36.9691,36.9856,22649.0
2017-09-06 12:45:00,44.95,44.97,44.94,44.97,22259.0,36.9773,36.9938,36.9691,36.9938,22259.0
2017-09-06 12:50:00,44.97,44.98,44.95,44.98,25140.0,36.9938,37.002,36.9773,37.002,25140.0
2017-09-06 12:55:00,44.98,45.09,44.96,45.07,70468.0,37.002,37.0925,36.9856,37.076,70468.0
2017-09-06 13:00:00,45.07,45.18,45.05,45.18,123458.0,37.076,37.1665,37.0596,37.1665,123458.0
2017-09-06 13:05:00,45.18,45.19,45.14,45.15,36790.0,37.1665,37.1748,37.1336,37.1419,36790.0
2017-09-06 13:10:00,45.16,45.17,45.15,45.17,26522.0,37.1501,37.1583,37.1419,37.1583,26522.0
2017-09-06 13:15:00,45.18,45.21,45.15,45.15,63933.0,37.1665,37.1912,37.1419,37.1419,63933.0
2017-09-06 13:20:00,45.16,45.2,45.15,45.19,21022.0,37.1501,37.183,37.1419,37.1748,21022.0
2017-09-06 13:25:00,45.2,45.24,45.17,45.24,32262.0,37.183,37.2159,37.1583,37.2159,32262.0
2017-09-06 13:30:00,45.23,45.29,45.22,45.29,40103.0,37.2077,37.257,37.1994,37.257,40103.0
2017-09-06 13:35:00,45.28,45.35,45.25,45.34,54130.0,37.2488,37.3064,37.2241,37.2982,54130.0
2017-09-06 13:40:00,45.34,45.35,45.3,45.34,84389.0,37.2982,37.3064,37.2653,37.2982,84389.0
2017-09-06 13:45:00,45.35,45.37,45.32,45.37,41789.0,37.3064,37.3228,37.2817,37.3228,41789.0
2017-09-06 13:50:00,45.37,45.4,45.34,45.39,44540.0,37.3228,37.3475,37.2982,37.3393,44540.0
2017-09-06 13:55:00,45.39,45.45,45.37,45.44,34552.0,37.3393,37.3886,37.3228,37.3804,34552.0
2017-09-06 14:00:00,45.45,45.47,45.41,45.47,69295.0,37.3886,37.4051,37.3557,37.4051,69295.0
2017-09-06 14:05:00,45.46,45.48,45.44,45.46,64742.0,37.3969,37.4133,37.3804,37.3969,64742.0
2017-09-06 14:10:00,45.46,45.54,45.45,45.51,58420.0,37.3969,37.4627,37.3886,37.438,58420.0
2017-09-06 14:15:00,45.52,45.52,45.42,45.47,34244.0,37.4462,37.4462,37.364,37.4051,34244.0
2017-09-06 14:20:00,45.46,45.5,45.43,45.48,82886.0,37.3969,37.4298,37.3722,37.4133,82886.0
2017-09-06 14:25:00,45.48,45.5,45.47,45.48,38350.0,37.4133,37.4298,37.4051,37.4133,38350.0
2017-09-06 14:30:00,45.48,45.49,45.38,45.39,58279.0,37.4133,37.4216,37.3311,37.3393,58279.0
2017-09-06 14:35:00,45.39,45.39,45.35,45.35,34092.0,37.3393,37.3393,37.3064,37.3064,34092.0
2017-09-06 14:40:00,45.36,45.39,45.33,45.37,69070.0,37.3146,37.3393,37.2899,37.3228,69070.0
2017-09-06 14:45:00,45.37,45.38,45.3,45.31,91065.0,37.3228,37.3311,37.2653,37.2735,91065.0
2017-09-06 14:50:00,45.31,45.32,45.24,45.24,54817.0,37.2735,37.2817,37.2159,37.2159,54817.0
2017-09-06 14:55:00,45.25,45.25,45.17,45.17,60019.0,37.2241,37.2241,37.1583,37.1583,60019.0
2017-09-06 15:00:00,45.17,45.18,45.13,45.15,50234.0,37.1583,37.1665,37.1254,37.1419,50234.0
2017-09-06 15:05:00,45.16,45.16,45.09,45.09,101025.0,37.1501,37.1501,37.0925,37.0925,101025.0
2017-09-06 15:10:00,45.09,45.11,45.06,45.07,31359.0,37.0925,37.109,37.0678,37.076,31359.0
2017-09-06 15:15:00,45.07,45.11,45.06,45.09,92360.0,37.076,37.109,37.0678,37.0925,92360.0
2017-09-06 15:20:00,45.08,45.15,45.05,45.11,149448.0,37.0843,37.1419,37.0596,37.109,149448.0
2017-09-06 15:25:00,45.12,45.13,45.08,45.09,46464.0,37.1172,37.1254,37.0843,37.0925,46464.0
2017-09-06 15:30:00,45.09,45.11,45.0,45.03,95404.0,37.0925,37.109,37.0185,37.0431,95404.0
2017-09-06 15:35:00,45.03,45.06,44.99,45.0,75446.0,37.0431,37.0678,37.0102,37.0185,75446.0
2017-09-06 15:40:00,45.0,45.01,44.95,44.97,132594.0,37.0185,37.0267,36.9773,36.9938,132594.0
2017-09-06 15:45:00,44.97,44.99,44.93,44.93,87016.0,36.9938,37.0102,36.9609,36.9609,87016.0
2017-09-06 15:50:00,44.94,44.94,44.85,44.88,165453.0,36.9691,36.9691,36.8951,36.9197,165453.0
2017-09-06 15:55:00,44.88,44.94,44.87,44.94,322146.0,36.9197,36.9691,36.9115,36.9691,322146.0
2017-09-07 09:30:00,44.92,44.92,44.5,44.74,96993.0,36.9527,36.9527,36.6071,36.8046,96993.0
2017-09-07 09:35:00,44.75,44.75,44.41,44.41,50341.0,36.8128,36.8128,36.5331,36.5331,50341.0
2017-09-07 09:40:00,44.41,44.72,44.41,44.72,130524.0,36.5331,36.7881,36.5331,36.7881,130524.0
2017-09-07 09:45:00,44.7,44.71,44.5,44.56,39864.0,36.7717,36.7799,36.6071,36.6565,39864.0
2017-09-07 09:50:00,44.57,44.57,44.44,44.51,26051.0,36.6647,36.6647,36.5578,36.6154,26051.0
2017-09-07 09:55:00,44.5,44.5,44.23,44.28,54286.0,36.6071,36.6071,36.385,36.4262,54286.0
2017-09-07 10:00:00,44.27,44.28,44.04,44.05,87331.0,36.4179,36.4262,36.2287,36.237,87331.0
2017-09-07 10:05:00,44.05,44.16,44.02,44.13,28354.0,36.237,36.3275,36.2123,36.3028,28354.0
2017-09-07 10:10:00,44.12,44.23,44.12,44.23,25043.0,36.2945,36.385,36.2945,36.385,25043.0
2017-09-07 10:15:00,44.23,44.24,44.18,44.2,61031.0,36.385,36.3933,36.3439,36.3604,61031.0
2017-09-07 10:20:00,44.2,44.22,44.14,44.16,32782.0,36.3604,36.3768,36.311,36.3275,32782.0
2017-09-07 10:25:00,44.17,44.19,44.11,44.13,33291.0,36.3357,36.3521,36.2863,36.3028,33291.0
2017-09-07 10:30:00,44.12,44.16,44.06,44.14,39983.0,36.2945,36.3275,36.2452,36.311,39983.0
2017-09-07 10:35:00,44.14,44.21,44.13,44.15,45929.0,36.311,36.3686,36.3028,36.3192,45929.0
2017-09-07 10:40:00,44.16,44.21,44.15,44.19,74424.0,36.3275,36.3686,36.3192,36.3521,74424.0
2017-09-07 10:45:00,44.2,44.27,44.16,44.27,103196.0,36.3604,36.4179,36.3275,36.4179,103196.0
2017-09-07 10:50:00,44.27,44.37,44.26,44.33,16085.0,36.4179,36.5002,36.4097,36.4673,16085.0
2017-09-07 10:55:00,44.33,44.35,44.31,44.33,15364.0,36.4673,36.4838,36.4508,36.4673,15364.0
2017-09-07 11:00:00,44.31,44.33,44.26,44.28,17802.0,36.4508,36.4673,36.4097,36.4262,17802.0
2017-09-07 11:05:00,44.28,44.28,44.2,44.22,47867.0,36.4262,36.4262,36.3604,36.3768,47867.0
2017-09-07 11:10:00,44.22,44.24,44.2,44.21,20190.0,36.3768,36.3933,36.3604,36.3686,20190.0
2017-09-07 11:15:00,44.21,44.24,44.16,44.16,21394.0,36.3686,36.3933,36.3275,36.3275,21394.0
2017-09-07 11:20:00,44.17,44.22,44.14,44.2,23785.0,36.3357,36.3768,36.311,36.3604,23785.0
2017-09-07 11:25:00,44.19,44.21,44.12,44.12,24067.0,36.3521,36.3686,36.2945,36.2945,24067.0
2017-09-07 11:30:00,44.12,44.19,44.12,44.16,70653.0,36.2945,36.3521,36.2945,36.3275,70653.0
2017-09-07 11:35:00,44.16,44.16,44.06,44.09,34804.0,36.3275,36.3275,36.2452,36.2699,34804.0
2017-09-07 11:40:00,44.09,44.15,44.09,44.12,24939.0,36.2699,36.3192,36.2699,36.2945,24939.0
2017-09-07 11:45:00,44.12,44.15,44.07,44.08,62109.0,36.2945,36.3192,36.2534,36.2616,62109.0
2017-09-07 11:50:00,44.08,44.1,44.03,44.1,45795.0,36.2616,36.2781,36.2205,36.2781,45795.0
2017-09-07 11:55:00,44.1,44.11,44.02,44.04,30611.0,36.2781,36.2863,36.2123,36.2287,30611.0
2017-09-07 12:00:00,44.05,44.06,43.97,44.0,44577.0,36.237,36.2452,36.1712,36.1958,44577.0
2017-09-07 12:05:00,44.0,44.07,43.99,44.07,48152.0,36.1958,36.2534,36.1876,36.2534,48152.0
2017-09-07 12:10:00,44.06,44.16,44.05,44.14,34856.0,36.2452,36.3275,36.237,36.311,34856.0
2017-09-07 12:15:00,44.15,44.15,44.07,44.12,24438.0,36.3192,36.3192,36.2534,36.2945,24438.0
2017-09-07 12:20:00,44.12,44.12,44.01,44.05,38998.0,36.2945,36.2945,36.2041,36.237,38998.0
2017-09-07 12:25:00,44.05,44.1,44.04,44.07,17847.0,36.237,36.2781,36.2287,36.2534,17847.0
2017-09-07 12:30:00,44.07,44.08,44.02,44.05,22207.0,36.2534,36.2616,36.2123,36.237,22207.0
2017-09-07 12:35:00,44.05,44.05,44.0,44.02,11822.0,36.237,36.237,36.1958,36.2123,11822.0
2017-09-07 12:40:00,44.02,44.04,43.99,44.02,50750.0,36.2123,36.2287,36.1876,36.2123,50750.0
2017-09-07 12:45:00,44.02,44.03,43.96,43.98,49308.0,36.2123,36.2205,36.1629,36.1794,49308.0
2017-09-07 12:50:00,43.98,44.02,43.94,44.02,48895.0,36.1794,36.2123,36.1465,36.2123,48895.0
2017-09-07 12:55:00,44.02,44.03,43.95,43.96,42761.0,36.2123,36.2205,36.1547,36.1629,42761.0
2017-09-07 13:00:00,43.96,43.98,43.94,43.95,13652.0,36.1629,36.1794,36.1465,36.1547,13652.0
2017-09-07 13:05:00,43.95,43.95,43.92,43.94,8202.0,36.1547,36.1547,36.13,36.1465,8202.0
2017-09-07 13:10:00,43.94,43.94,43.87,43.87,51807.0,36.1465,36.1465,36.0889,36.0889,51807.0
2017-09-07 13:15:00,43.87,43.88,43.74,43.77,96288.0,36.0889,36.0971,35.9819,36.0066,96288.0
2017-09-07 13:20:00,43.77,43.77,43.67,43.68,69845.0,36.0066,36.0066,35.9244,35.9326,69845.0
2017-09-07 13:25:00,43.68,43.76,43.67,43.72,39478.0,35.9326,35.9984,35.9244,35.9655,39478.0
2017-09-07 13:30:00,43.72,43.78,43.68,43.78,18818.0,35.9655,36.0149,35.9326,36.0149,18818.0
2017-09-07 13:35:00,43.78,43.78,43.68,43.73,36494.0,36.0149,36.0149,35.9326,35.9737,36494.0
2017-09-07 13:40:00,43.73,43.78,43.71,43.77,24417.0,35.9737,36.0149,35.9573,36.0066,24417.0
2017-09-07 13:45:00,43.78,43.83,43.78,43.82,12628.0,36.0149,36.056,36.0149,36.0478,12628.0
2017-09-07 13:50:00,43.82,43.88,43.8,43.82,35021.0,36.0478,36.0971,36.0313,36.0478,35021.0
2017-09-07 13:55:00,43.82,43.87,43.82,43.85,22880.0,36.0478,36.0889,36.0478,36.0724,22880.0
2017-09-07 14:00:00,43.84,43.89,43.84,43.84,25088.0,36.0642,36.1053,36.0642,36.0642,25088.0
2017-09-07 14:05:00,43.84,43.87,43.82,43.87,24903.0,36.0642,36.0889,36.0478,36.0889,24903.0
2017-09-07 14:10:00,43.87,43.89,43.82,43.87,32199.0,36.0889,36.1053,36.0478,36.0889,32199.0
2017-09-07 14:15:00,43.86,43.92,43.86,43.89,49257.0,36.0807,36.13,36.0807,36.1053,49257.0
2017-09-07 14:20:00,43.89,43.89,43.86,43.87,25166.0,36.1053,36.1053,36.0807,36.0889,25166.0
2017-09-07 14:25:00,43.88,43.89,43.8,43.81,48193.0,36.0971,36.1053,36.0313,36.0395,48193.0
2017-09-07 14:30:00,43.82,43.84,43.71,43.8,85398.0,36.0478,36.0642,35.9573,36.0313,85398.0
2017-09-07 14:35:00,43.79,43.8,43.72,43.73,46886.0,36.0231,36.0313,35.9655,35.9737,46886.0
2017-09-07 14:40:00,43.73,43.76,43.72,43.73,30895.0,35.9737,35.9984,35.9655,35.9737,30895.0
2017-09-07 14:45:00,43.73,43.74,43.66,43.67,48762.0,35.9737,35.9819,35.9161,35.9244,48762.0
2017-09-07 14:50:00,43.66,43.71,43.66,43.67,35763.0,35.9161,35.9573,35.9161,35.9244,35763.0
2017-09-07 14:55:00,43.66,43.71,43.65,43.7,40643.0,35.9161,35.9573,35.9079,35.949,40643.0
2017-09-07 15:00:00,43.71,43.74,43.7,43.73,42039.0,35.9573,35.9819,35.949,35.9737,42039.0
2017-09-07 15:05:00,43.73,43.74,43.67,43.7,91649.0,35.9737,35.9819,35.9244,35.949,91649.0
2017-09-07 15:10:00,43.7,43.74,43.69,43.73,60623.0,35.949,35.9819,35.9408,35.9737,60623.0
2017-09-07 15:15:00,43.73,43.74,43.7,43.72,30451.0,35.9737,35.9819,35.949,35.9655,30451.0
2017-09-07 15:20:00,43.72,43.72,43.63,43.63,62835.0,35.9655,35.9655,35.8915,35.8915,62835.0
2017-09-07 15:25:00,43.63,43.66,43.63,43.66,55404.0,35.8915,35.9161,35.8915,35.9161,55404.0
2017-09-07 15:30:00,43.65,43.68,43.59,43.61,75100.0,35.9079,35.9326,35.8586,35.875,75100.0
2017-09-07 15:35:00,43.61,43.71,43.6,43.71,67551.0,35.875,35.9573,35.8668,35.9573,67551.0
2017-09-07 15:40:00,43.71,43.72,43.66,43.7,85006.0,35.9573,35.9655,35.9161,35.949,85006.0
2017-09-07 15:45:00,43.7,43.73,43.67,43.7,110354.0,35.949,35.9737,35.9244,35.949,110354.0
2017-09-07 15:50:00,43.7,43.71,43.67,43.68,118685.0,35.949,35.9573,35.9244,35.9326,118685.0
2017-09-07 15:55:00,43.67,43.74,43.67,43.73,322341.0,35.9244,35.9819,35.9244,35.9737,322341.0
2017-09-08 09:30:00,43.6,43.93,43.6,43.83,52485.0,35.8668,36.1382,35.8668,36.056,52485.0
2017-09-08 09:35:00,43.83,44.0,43.78,43.98,38726.0,36.056,36.1958,36.0149,36.1794,38726.0
2017-09-08 09:40:00,43.98,44.04,43.82,43.83,24947.0,36.1794,36.2287,36.0478,36.056,24947.0
2017-09-08 09:45:00,43.83,43.88,43.8,43.82,29602.0,36.056,36.0971,36.0313,36.0478,29602.0
2017-09-08 09:50:00,43.81,44.05,43.8,44.04,82013.0,36.0395,36.237,36.0313,36.2287,82013.0
2017-09-08 09:55:00,44.04,44.08,43.99,44.08,66482.0,36.2287,36.2616,36.1876,36.2616,66482.0
2017-09-08 10:00:00,44.07,44.23,44.03,44.18,59016.0,36.2534,36.385,36.2205,36.3439,59016.0
2017-09-08 10:05:00,44.19,44.26,44.15,44.16,98403.0,36.3521,36.4097,36.3192,36.3275,98403.0
2017-09-08 10:10:00,44.16,44.28,44.15,44.28,19401.0,36.3275,36.4262,36.3192,36.4262,19401.0
2017-09-08 10:15:00,44.29,44.37,44.28,44.32,58889.0,36.4344,36.5002,36.4262,36.4591,58889.0
2017-09-08 10:20:00,44.31,44.32,44.26,44.31,23269.0,36.4508,36.4591,36.4097,36.4508,23269.0
2017-09-08 10:25:00,44.31,44.32,44.24,44.26,23492.0,36.4508,36.4591,36.3933,36.4097,23492.0
2017-09-08 10:30:00,44.27,44.31,44.2,44.31,51190.0,36.4179,36.4508,36.3604,36.4508,51190.0
2017-09-08 10:35:00,44.3,44.45,44.29,44.43,53568.0,36.4426,36.566,36.4344,36.5496,53568.0
2017-09-08 10:40:00,44.43,44.51,44.43,44.49,28298.0,36.5496,36.6154,36.5496,36.5989,28298.0
2017-09-08 10:45:00,44.49,44.51,44.44,44.5,50911.0,36.5989,36.6154,36.5578,36.6071,50911.0
2017-09-08 10:50:00,44.5,44.54,44.48,44.5,118757.0,36.6071,36.6401,36.5907,36.6071,118757.0
2017-09-08 10:55:00,44.5,44.53,44.46,44.52,181285.0,36.6071,36.6318,36.5742,36.6236,181285.0
2017-09-08 11:00:00,44.53,44.76,44.52,44.75,178750.0,36.6318,36.821,36.6236,36.8128,178750.0
2017-09-08 11:05:00,44.75,44.75,44.65,44.7,102397.0,36.8128,36.8128,36.7305,36.7717,102397.0
2017-09-08 11:10:00,44.7,44.72,44.64,44.64,143161.0,36.7717,36.7881,36.7223,36.7223,143161.0
2017-09-08 11:15:00,44.61,44.7,44.59,44.7,195225.0,36.6976,36.7717,36.6812,36.7717,195225.0
2017-09-08 11:20:00,44.7,44.78,44.68,44.76,58527.0,36.7717,36.8375,36.7552,36.821,58527.0
2017-09-08 11:25:00,44.75,44.79,44.69,44.7,47462.0,36.8128,36.8457,36.7634,36.7717,47462.0
2017-09-08 11:30:00,44.7,44.76,44.65,44.68,102413.0,36.7717,36.821,36.7305,36.7552,102413.0
2017-09-08 11:35:00,44.68,44.72,44.68,44.7,48789.0,36.7552,36.7881,36.7552,36.7717,48789.0
2017-09-08 11:40:00,44.7,44.71,44.66,44.67,30001.0,36.7717,36.7799,36.7388,36.747,30001.0
2017-09-08 11:45:00,44.68,44.72,44.67,44.72,26653.0,36.7552,36.7881,36.747,36.7881,26653.0
2017-09-08 11:50:00,44.71,44.72,44.67,44.7,35005.0,36.7799,36.7881,36.747,36.7717,35005.0
2017-09-08 11:55:00,44.7,44.71,44.6,44.61,65688.0,36.7717,36.7799,36.6894,36.6976,65688.0
2017-09-08 12:00:00,44.61,44.61,44.55,44.57,34987.0,36.6976,36.6976,36.6483,36.6647,34987.0
2017-09-08 12:05:00,44.57,44.57,44.52,44.57,42664.0,36.6647,36.6647,36.6236,36.6647,42664.0
2017-09-08 12:10:00,44.57,44.57,44.48,44.55,36237.0,36.6647,36.6647,36.5907,36.6483,36237.0
2017-09-08 12:15:00,44.55,44.59,44.5,44.59,44735.0,36.6483,36.6812,36.6071,36.6812,44735.0
2017-09-08 12:20:00,44.59,44.67,44.58,44.62,66642.0,36.6812,36.747,36.673,36.7059,66642.0
2017-09-08 12:25:00,44.62,44.71,44.61,44.68,78962.0,36.7059,36.7799,36.6976,36.7552,78962.0
2017-09-08 12:30:00,44.69,44.77,44.66,44.76,51825.0,36.7634,36.8293,36.7388,36.821,51825.0
2017-09-08 12:35:00,44.77,44.84,44.75,44.83,60019.0,36.8293,36.8868,36.8128,36.8786,60019.0
2017-09-08 12:40:00,44.84,44.86,44.79,44.82,89492.0,36.8868,36.9033,36.8457,36.8704,89492.0
2017-09-08 12:45:00,44.82,44.86,44.8,44.83,69473.0,36.8704,36.9033,36.8539,36.8786,69473.0
2017-09-08 12:50:00,44.82,44.94,44.82,44.94,62158.0,36.8704,36.9691,36.8704,36.9691,62158.0
2017-09-08 12:55:00,44.94,45.04,44.93,45.0,46641.0,36.9691,37.0514,36.9609,37.0185,46641.0
2017-09-08 13:00:00,45.0,45.03,44.95,45.02,56323.0,37.0185,37.0431,36.9773,37.0349,56323.0
2017-09-08 13:05:00,45.02,45.02,44.96,44.97,26621.0,37.0349,37.0349,36.9856,36.9938,26621.0
2017-09-08 13:10:00,44.97,44.99,44.83,44.83,25702.0,36.9938,37.0102,36.8786,36.8786,25702.0
2017-09-08 13:15:00,44.84,44.91,44.84,44.85,49092.0,36.8868,36.9444,36.8868,36.8951,49092.0
2017-09-08 13:20:00,44.86,44.86,44.75,44.79,50774.0,36.9033,36.9033,36.8128,36.8457,50774.0
2017-09-08 13:25:00,44.79,44.85,44.78,44.8,24412.0,36.8457,36.8951,36.8375,36.8539,24412.0
2017-09-08 13:30:00,44.8,44.81,44.76,44.8,65241.0,36.8539,36.8622,36.821,36.8539,65241.0
2017-09-08 13:35:00,44.8,44.83,44.77,44.79,33687.0,36.8539,36.8786,36.8293,36.8457,33687.0
2017-09-08 13:40:00,44.79,44.79,44.76,44.78,25049.0,36.8457,36.8457,36.821,36.8375,25049.0
2017-09-08 13:45:00,44.78,44.82,44.77,44.8,25795.0,36.8375,36.8704,36.8293,36.8539,25795.0
2017-09-08 13:50:00,44.8,44.82,44.77,44.82,25147.0,36.8539,36.8704,36.8293,36.8704,25147.0
2017-09-08 13:55:00,44.82,44.88,44.82,44.86,34198.0,36.8704,36.9197,36.8704,36.9033,34198.0
2017-09-08 14:00:00,44.85,44.88,44.85,44.88,26977.0,36.8951,36.9197,36.8951,36.9197,26977.0
2017-09-08 14:05:00,44.88,44.96,44.87,44.96,59097.0,36.9197,36.9856,36.9115,36.9856,59097.0
2017-09-08 14:10:00,44.96,45.01,44.96,45.0,81255.0,36.9856,37.0267,36.9856,37.0185,81255.0
2017-09-08 14:15:00,45.0,45.02,44.93,44.96,98165.0,37.0185,37.0349,36.9609,36.9856,98165.0
2017-09-08 14:20:00,44.96,45.21,44.95,45.19,164923.0,36.9856,37.1912,36.9773,37.1748,164923.0
2017-09-08 14:25:00,45.19,45.45,45.18,45.42,106140.0,37.1748,37.3886,37.1665,37.364,106140.0
2017-09-08 14:30:00,45.42,45.51,45.35,45.45,90877.0,37.364,37.438,37.3064,37.3886,90877.0
2017-09-08 14:35:00,45.46,45.47,45.35,45.41,132554.0,37.3969,37.4051,37.3064,37.3557,132554.0
2017-09-08 14:40:00,45.41,45.42,45.34,45.36,103773.0,37.3557,37.364,37.2982,37.3146,103773.0
2017-09-08 14:45:00,45.37,45.44,45.35,45.39,42927.0,37.3228,37.3804,37.3064,37.3393,42927.0
2017-09-08 14:50:00,45.4,45.47,45.35,45.44,65465.0,37.3475,37.4051,37.3064,37.3804,65465.0
2017-09-08 14:55:00,45.43,45.43,45.37,45.39,54077.0,37.3722,37.3722,37.3228,37.3393,54077.0
2017-09-08 15:00:00,45.38,45.46,45.36,45.37,75590.0,37.3311,37.3969,37.3146,37.3228,75590.0
2017-09-08 15:05:00,45.38,45.38,45.32,45.33,69637.0,37.3311,37.3311,37.2817,37.2899,69637.0
2017-09-08 15:10:00,45.32,45.37,45.29,45.37,76477.0,37.2817,37.3228,37.257,37.3228,76477.0
2017-09-08 15:15:00,45.37,45.37,45.27,45.28,82714.0,37.3228,37.3228,37.2406,37.2488,82714.0
2017-09-08 15:20:00,45.29,45.37,45.28,45.37,45236.0,37.257,37.3228,37.2488,37.3228,45236.0
2017-09-08 15:25:00,45.37,45.41,45.36,45.39,138702.0,37.3228,37.3557,37.3146,37.3393,138702.0
2017-09-08 15:30:00,45.4,45.43,45.35,45.41,120511.0,37.3475,37.3722,37.3064,37.3557,120511.0
2017-09-08 15:35:00,45.41,45.41,45.35,45.36,128005.0,37.3557,37.3557,37.3064,37.3146,128005.0
2017-09-08 15:40:00,45.36,45.44,45.34,45.41,189334.0,37.3146,37.3804,37.2982,37.3557,189334.0
2017-09-08 15:45:00,45.41,45.45,45.38,45.45,165472.0,37.3557,37.3886,37.3311,37.3886,165472.0
2017-09-08 15:50:00,45.45,45.46,45.39,45.41,251576.0,37.3886,37.3969,37.3393,37.3557,251576.0
2017-09-08 15:55:00,45.41,45.41,45.38,45.39,392259.0,37.3557,37.3557,37.3311,37.3393,392259.0
2017-09-11 09:30:00,46.49,47.5,46.47,47.44,235920.0,38.2442,39.075,38.2277,39.0257,235920.0
2017-09-11 09:35:00,47.48,47.55,46.72,47.0,248115.0,39.0586,39.1162,38.4334,38.6637,248115.0
2017-09-11 09:40:00,47.02,47.02,46.59,46.79,172749.0,38.6802,38.6802,38.3264,38.491,172749.0
2017-09-11 09:45:00,46.78,46.8,46.54,46.62,133642.0,38.4827,38.4992,38.2853,38.3511,133642.0
2017-09-11 09:50:00,46.61,46.87,46.61,46.71,179703.0,38.3429,38.5568,38.3429,38.4252,179703.0
2017-09-11 09:55:00,46.71,46.71,46.34,46.43,101495.0,38.4252,38.4252,38.1208,38.1948,101495.0
2017-09-11 10:00:00,46.42,46.46,46.38,46.42,77237.0,38.1866,38.2195,38.1537,38.1866,77237.0
2017-09-11 10:05:00,46.42,46.48,46.33,46.46,75460.0,38.1866,38.236,38.1126,38.2195,75460.0
2017-09-11 10:10:00,46.46,46.47,46.41,46.43,57097.0,38.2195,38.2277,38.1784,38.1948,57097.0
2017-09-11 10:15:00,46.43,46.46,46.28,46.3,72073.0,38.1948,38.2195,38.0714,38.0879,72073.0
2017-09-11 10:20:00,46.29,46.42,46.25,46.37,60896.0,38.0797,38.1866,38.0468,38.1455,60896.0
2017-09-11 10:25:00,46.35,46.39,46.3,46.35,171663.0,38.129,38.1619,38.0879,38.129,171663.0
2017-09-11 10:30:00,46.34,46.46,46.34,46.46,61067.0,38.1208,38.2195,38.1208,38.2195,61067.0
2017-09-11 10:35:00,46.46,46.47,46.29,46.33,59085.0,38.2195,38.2277,38.0797,38.1126,59085.0
2017-09-11 10:40:00,46.34,46.38,46.28,46.33,51032.0,38.1208,38.1537,38.0714,38.1126,51032.0
2017-09-11 10:45:00,46.32,46.38,46.3,46.32,15157.0,38.1043,38.1537,38.0879,38.1043,15157.0
2017-09-11 10:50:00,46.31,46.35,46.27,46.31,41203.0,38.0961,38.129,38.0632,38.0961,41203.0
2017-09-11 10:55:00,46.32,46.41,46.31,46.41,26846.0,38.1043,38.1784,38.0961,38.1784,26846.0
2017-09-11 11:00:00,46.42,46.43,46.24,46.36,76329.0,38.1866,38.1948,38.0385,38.1372,76329.0
2017-09-11 11:05:00,46.36,46.38,46.27,46.29,72322.0,38.1372,38.1537,38.0632,38.0797,72322.0
2017-09-11 11:10:00,46.29,46.4,46.24,46.32,156721.0,38.0797,38.1701,38.0385,38.1043,156721.0
2017-09-11 11:15:00,46.32,46.42,46.28,46.4,44203.0,38.1043,38.1866,38.0714,38.1701,44203.0
2017-09-11 11:20:00,46.4,46.45,46.34,46.4,66446.0,38.1701,38.2113,38.1208,38.1701,66446.0
2017-09-11 11:25:00,46.4,46.44,46.31,46.38,39432.0,38.1701,38.2031,38.0961,38.1537,39432.0
2017-09-11 11:30:00,46.38,46.42,46.36,46.38,31818.0,38.1537,38.1866,38.1372,38.1537,31818.0
2017-09-11 11:35:00,46.37,46.4,46.3,46.32,30389.0,38.1455,38.1701,38.0879,38.1043,30389.0
2017-09-11 11:40:00,46.32,46.37,46.31,46.36,34399.0,38.1043,38.1455,38.0961,38.1372,34399.0
2017-09-11 11:45:00,46.36,46.37,46.3,46.32,51949.0,38.1372,38.1455,38.0879,38.1043,51949.0
2017-09-11 11:50:00,46.32,46.35,46.3,46.35,30103.0,38.1043,38.129,38.0879,38.129,30103.0
2017-09-11 11:55:00,46.35,46.35,46.32,46.33,37201.0,38.129,38.129,38.1043,38.1126,37201.0
2017-09-11 12:00:00,46.34,46.34,46.25,46.3,134342.0,38.1208,38.1208,38.0468,38.0879,134342.0
2017-09-11 12:05:00,46.3,46.32,46.25,46.32,139559.0,38.0879,38.1043,38.0468,38.1043,139559.0
2017-09-11 12:10:00,46.32,46.32,46.28,46.3,24578.0,38.1043,38.1043,38.0714,38.0879,24578.0
2017-09-11 12:15:00,46.3,46.33,46.28,46.33,41905.0,38.0879,38.1126,38.0714,38.1126,41905.0
2017-09-11 12:20:00,46.33,46.34,46.32,46.33,16023.0,38.1126,38.1208,38.1043,38.1126,16023.0
2017-09-11 12:25:00,46.33,46.55,46.33,46.52,62721.0,38.1126,38.2935,38.1126,38.2689,62721.0
2017-09-11 12:30:00,46.53,46.57,46.49,46.57,52067.0,38.2771,38.31,38.2442,38.31,52067.0
2017-09-11 12:35:00,46.57,46.57,46.48,46.53,27789.0,38.31,38.31,38.236,38.2771,27789.0
2017-09-11 12:40:00,46.53,46.56,46.52,46.55,37925.0,38.2771,38.3018,38.2689,38.2935,37925.0
2017-09-11 12:45:00,46.55,46.57,46.47,46.49,32439.0,38.2935,38.31,38.2277,38.2442,32439.0
2017-09-11 12:50:00,46.5,46.5,46.44,46.46,15473.0,38.2524,38.2524,38.2031,38.2195,15473.0
2017-09-11 12:55:00,46.46,46.47,46.43,46.46,40492.0,38.2195,38.2277,38.1948,38.2195,40492.0
2017-09-11 13:00:00,46.46,46.48,46.39,46.42,38062.0,38.2195,38.236,38.1619,38.1866,38062.0
2017-09-11 13:05:00,46.41,46.42,46.38,46.4,33444.0,38.1784,38.1866,38.1537,38.1701,33444.0
2017-09-11 13:10:00,46.4,46.45,46.4,46.44,18277.0,38.1701,38.2113,38.1701,38.2031,18277.0
2017-09-11 13:15:00,46.44,46.5,46.43,46.44,42308.0,38.2031,38.2524,38.1948,38.2031,42308.0
2017-09-11 13:20:00,46.45,46.46,46.43,46.45,11881.0,38.2113,38.2195,38.1948,38.2113,11881.0
2017-09-11 13:25:00,46.45,46.46,46.39,46.4,29630.0,38.2113,38.2195,38.1619,38.1701,29630.0
2017-09-11 13:30:00,46.41,46.46,46.4,46.43,13383.0,38.1784,38.2195,38.1701,38.1948,13383.0
2017-09-11 13:35:00,46.42,46.43,46.35,46.36,27501.0,38.1866,38.1948,38.129,38.1372,27501.0
2017-09-11 13:40:00,46.37,46.37,46.34,46.36,12260.0,38.1455,38.1455,38.1208,38.1372,12260.0
2017-09-11 13:45:00,46.36,46.36,46.32,46.32,14493.0,38.1372,38.1372,38.1043,38.1043,14493.0
2017-09-11 13:50:00,46.32,46.35,46.31,46.31,26602.0,38.1043,38.129,38.0961,38.0961,26602.0
2017-09-11 13:55:00,46.31,46.33,46.3,46.33,14920.0,38.0961,38.1126,38.0879,38.1126,14920.0
2017-09-11 14:00:00,46.33,46.34,46.3,46.3,20879.0,38.1126,38.1208,38.0879,38.0879,20879.0
2017-09-11 14:05:00,46.31,46.32,46.28,46.32,29139.0,38.0961,38.1043,38.0714,38.1043,29139.0
2017-09-11 14:10:00,46.32,46.32,46.26,46.3,87100.0,38.1043,38.1043,38.055,38.0879,87100.0
2017-09-11 14:15:00,46.3,46.31,46.24,46.25,84669.0,38.0879,38.0961,38.0385,38.0468,84669.0
2017-09-11 14:20:00,46.25,46.26,46.24,46.26,72218.0,38.0468,38.055,38.0385,38.055,72218.0
2017-09-11 14:25:00,46.25,46.3,46.25,46.26,29456.0,38.0468,38.0879,38.0468,38.055,29456.0
2017-09-11 14:30:00,46.26,46.33,46.25,46.3,32425.0,38.055,38.1126,38.0468,38.0879,32425.0
2017-09-11 14:35:00,46.3,46.35,46.29,46.34,32781.0,38.0879,38.129,38.0797,38.1208,32781.0
2017-09-11 14:40:00,46.34,46.38,46.33,46.38,146581.0,38.1208,38.1537,38.1126,38.1537,146581.0
2017-09-11 14:45:00,46.38,46.4,46.35,46.4,23179.0,38.1537,38.1701,38.129,38.1701,23179.0
2017-09-11 14:50:00,46.41,46.42,46.34,46.41,55883.0,38.1784,38.1866,38.1208,38.1784,55883.0
2017-09-11 14:55:00,46.41,46.42,46.33,46.38,59735.0,38.1784,38.1866,38.1126,38.1537,59735.0
2017-09-11 15:00:00,46.37,46.41,46.36,46.41,33846.0,38.1455,38.1784,38.1372,38.1784,33846.0
2017-09-11 15:05:00,46.4,46.43,46.37,46.4,42031.0,38.1701,38.1948,38.1455,38.1701,42031.0
2017-09-11 15:10:00,46.39,46.42,46.38,46.42,31191.0,38.1619,38.1866,38.1537,38.1866,31191.0
2017-09-11 15:15:00,46.41,46.43,46.4,46.41,25011.0,38.1784,38.1948,38.1701,38.1784,25011.0
2017-09-11 15:20:00,46.41,46.41,46.35,46.4,86462.0,38.1784,38.1784,38.129,38.1701,86462.0
2017-09-11 15:25:00,46.4,46.42,46.38,46.41,120130.0,38.1701,38.1866,38.1537,38.1784,120130.0
2017-09-11 15:30:00,46.41,46.42,46.36,46.37,126282.0,38.1784,38.1866,38.1372,38.1455,126282.0
2017-09-11 15:35:00,46.36,46.42,46.34,46.41,102819.0,38.1372,38.1866,38.1208,38.1784,102819.0
2017-09-11 15:40:00,46.41,46.43,46.4,46.41,124636.0,38.1784,38.1948,38.1701,38.1784,124636.0
2017-09-11 15:45:00,46.41,46.42,46.3,46.3,122260.0,38.1784,38.1866,38.0879,38.0879,122260.0
2017-09-11 15:50:00,46.3,46.31,46.29,46.3,162148.0,38.0879,38.0961,38.0797,38.0879,162148.0
2017-09-11 15:55:00,46.3,46.42,46.3,46.42,598835.0,38.0879,38.1866,38.0879,38.1866,598835.0
2017-09-12 09:30:00,46.3,46.4,46.18,46.28,159057.0,38.0879,38.1701,37.9892,38.0714,159057.0
2017-09-12 09:35:00,46.29,46.44,46.29,46.34,30237.0,38.0797,38.2031,38.0797,38.1208,30237.0
2017-09-12 09:40:00,46.35,46.35,46.27,46.29,54728.0,38.129,38.129,38.0632,38.0797,54728.0
2017-09-12 09:45:00,46.29,46.29,46.2,46.26,53505.0,38.0797,38.0797,38.0056,38.055,53505.0
2017-09-12 09:50:00,46.26,46.33,46.2,46.3,50499.0,38.055,38.1126,38.0056,38.0879,50499.0
2017-09-12 09:55:00,46.3,46.35,46.27,46.29,23426.0,38.0879,38.129,38.0632,38.0797,23426.0
2017-09-12 10:00:00,46.29,46.46,46.29,46.41,74087.0,38.0797,38.2195,38.0797,38.1784,74087.0
2017-09-12 10:05:00,46.41,46.41,46.3,46.31,28567.0,38.1784,38.1784,38.0879,38.0961,28567.0
2017-09-12 10:10:00,46.31,46.31,46.25,46.26,58083.0,38.0961,38.0961,38.0468,38.055,58083.0
2017-09-12 10:15:00,46.27,46.27,46.16,46.17,118716.0,38.0632,38.0632,37.9727,37.9809,118716.0
2017-09-12 10:20:00,46.17,46.21,46.13,46.15,26045.0,37.9809,38.0138,37.948,37.9645,26045.0
2017-09-12 10:25:00,46.15,46.18,46.13,46.16,24861.0,37.9645,37.9892,37.948,37.9727,24861.0
2017-09-12 10:30:00,46.15,46.15,46.06,46.07,33734.0,37.9645,37.9645,37.8905,37.8987,33734.0
2017-09-12 10:35:00,46.07,46.09,46.04,46.04,58154.0,37.8987,37.9151,37.874,37.874,58154.0
2017-09-12 10:40:00,46.03,46.03,45.96,45.97,31172.0,37.8658,37.8658,37.8082,37.8164,31172.0
2017-09-12 10:45:00,45.97,46.04,45.96,46.0,26309.0,37.8164,37.874,37.8082,37.8411,26309.0
2017-09-12 10:50:00,46.0,46.05,46.0,46.03,21446.0,37.8411,37.8822,37.8411,37.8658,21446.0
2017-09-12 10:55:00,46.04,46.1,46.01,46.08,94512.0,37.874,37.9234,37.8493,37.9069,94512.0
2017-09-12 11:00:00,46.08,46.09,46.07,46.09,12163.0,37.9069,37.9151,37.8987,37.9151,12163.0
2017-09-12 11:05:00,46.09,46.09,46.03,46.04,26826.0,37.9151,37.9151,37.8658,37.874,26826.0
2017-09-12 11:10:00,46.04,46.09,46.03,46.05,46114.0,37.874,37.9151,37.8658,37.8822,46114.0
2017-09-12 11:15:00,46.05,46.06,46.0,46.0,31271.0,37.8822,37.8905,37.8411,37.8411,31271.0
2017-09-12 11:20:00,46.0,46.07,46.0,46.07,24084.0,37.8411,37.8987,37.8411,37.8987,24084.0
2017-09-12 11:25:00,46.07,46.07,46.05,46.05,33686.0,37.8987,37.8987,37.8822,37.8822,33686.0
2017-09-12 11:30:00,46.05,46.16,46.04,46.15,89516.0,37.8822,37.9727,37.874,37.9645,89516.0
2017-09-12 11:35:00,46.16,46.23,46.12,46.15,62478.0,37.9727,38.0303,37.9398,37.9645,62478.0
2017-09-12 11:40:00,46.15,46.25,46.15,46.25,29292.0,37.9645,38.0468,37.9645,38.0468,29292.0
2017-09-12 11:45:00,46.25,46.36,46.23,46.35,54373.0,38.0468,38.1372,38.0303,38.129,54373.0
2017-09-12 11:50:00,46.36,46.42,46.36,46.39,47140.0,38.1372,38.1866,38.1372,38.1619,47140.0
2017-09-12 11:55:00,46.39,46.39,46.27,46.27,44683.0,38.1619,38.1619,38.0632,38.0632,44683.0
2017-09-12 12:00:00,46.26,46.32,46.26,46.3,46796.0,38.055,38.1043,38.055,38.0879,46796.0
2017-09-12 12:05:00,46.3,46.31,46.22,46.3,47153.0,38.0879,38.0961,38.0221,38.0879,47153.0
2017-09-12 12:10:00,46.3,46.31,46.28,46.29,47409.0,38.0879,38.0961,38.0714,38.0797,47409.0
2017-09-12 12:15:00,46.29,46.29,46.21,46.25,34918.0,38.0797,38.0797,38.0138,38.0468,34918.0
2017-09-12 12:20:00,46.26,46.26,46.2,46.22,14792.0,38.055,38.055,38.0056,38.0221,14792.0
2017-09-12 12:25:00,46.22,46.23,46.17,46.18,18946.0,38.0221,38.0303,37.9809,37.9892,18946.0
2017-09-12 12:30:00,46.18,46.25,46.18,46.23,19377.0,37.9892,38.0468,37.9892,38.0303,19377.0
2017-09-12 12:35:00,46.23,46.23,46.16,46.17,40917.0,38.0303,38.0303,37.9727,37.9809,40917.0
2017-09-12 12:40:00,46.16,46.21,46.16,46.19,19102.0,37.9727,38.0138,37.9727,37.9974,19102.0
2017-09-12 12:45:00,46.19,46.22,46.18,46.21,12440.0,37.9974,38.0221,37.9892,38.0138,12440.0
2017-09-12 12:50:00,46.21,46.23,46.17,46.2,23526.0,38.0138,38.0303,37.9809,38.0056,23526.0
2017-09-12 12:55:00,46.2,46.2,46.17,46.18,11365.0,38.0056,38.0056,37.9809,37.9892,11365.0
2017-09-12 13:00:00,46.19,46.19,46.18,46.19,18151.0,37.9974,37.9974,37.9892,37.9974,18151.0
2017-09-12 13:05:00,46.19,46.21,46.18,46.19,22305.0,37.9974,38.0138,37.9892,37.9974,22305.0
2017-09-12 13:10:00,46.19,46.19,46.14,46.17,20434.0,37.9974,37.9974,37.9563,37.9809,20434.0
2017-09-12 13:15:00,46.17,46.26,46.17,46.25,217425.0,37.9809,38.055,37.9809,38.0468,217425.0
2017-09-12 13:20:00,46.25,46.28,46.23,46.27,29260.0,38.0468,38.0714,38.0303,38.0632,29260.0
2017-09-12 13:25:00,46.28,46.29,46.26,46.27,37943.0,38.0714,38.0797,38.055,38.0632,37943.0
2017-09-12 13:30:00,46.27,46.28,46.26,46.28,8007.0,38.0632,38.0714,38.055,38.0714,8007.0
2017-09-12 13:35:00,46.28,46.29,46.23,46.26,40443.0,38.0714,38.0797,38.0303,38.055,40443.0
2017-09-12 13:40:00,46.26,46.3,46.26,46.29,22381.0,38.055,38.0879,38.055,38.0797,22381.0
2017-09-12 13:45:00,46.28,46.31,46.27,46.31,27132.0,38.0714,38.0961,38.0632,38.0961,27132.0
2017-09-12 13:50:00,46.31,46.36,46.3,46.36,44290.0,38.0961,38.1372,38.0879,38.1372,44290.0
2017-09-12 13:55:00,46.36,46.36,46.3,46.34,34908.0,38.1372,38.1372,38.0879,38.1208,34908.0
2017-09-12 14:00:00,46.34,46.36,46.29,46.3,32424.0,38.1208,38.1372,38.0797,38.0879,32424.0
2017-09-12 14:05:00,46.3,46.31,46.29,46.3,18443.0,38.0879,38.0961,38.0797,38.0879,18443.0
2017-09-12 14:10:00,46.3,46.33,46.29,46.32,26956.0,38.0879,38.1126,38.0797,38.1043,26956.0
2017-09-12 14:15:00,46.33,46.35,46.3,46.31,22224.0,38.1126,38.129,38.0879,38.0961,22224.0
2017-09-12 14:20:00,46.31,46.34,46.31,46.32,24448.0,38.0961,38.1208,38.0961,38.1043,24448.0
2017-09-12 14:25:00,46.33,46.37,46.33,46.37,18626.0,38.1126,38.1455,38.1126,38.1455,18626.0
2017-09-12 14:30:00,46.36,46.4,46.36,46.4,19813.0,38.1372,38.1701,38.1372,38.1701,19813.0
2017-09-12 14:35:00,46.4,46.46,46.4,46.43,50485.0,38.1701,38.2195,38.1701,38.1948,50485.0
2017-09-12 14:40:00,46.42,46.46,46.42,46.45,20992.0,38.1866,38.2195,38.1866,38.2113,20992.0
2017-09-12 14:45:00,46.46,46.48,46.42,46.44,63834.0,38.2195,38.236,38.1866,38.2031,63834.0
2017-09-12 14:50:00,46.44,46.45,46.43,46.45,9089.0,38.2031,38.2113,38.1948,38.2113,9089.0
2017-09-12 14:55:00,46.44,46.5,46.44,46.5,22164.0,38.2031,38.2524,38.2031,38.2524,22164.0
2017-09-12 15:00:00,46.5,46.54,46.47,46.54,199759.0,38.2524,38.2853,38.2277,38.2853,199759.0
2017-09-12 15:05:00,46.54,46.54,46.52,46.54,47106.0,38.2853,38.2853,38.2689,38.2853,47106.0
2017-09-12 15:10:00,46.54,46.54,46.53,46.53,25598.0,38.2853,38.2853,38.2771,38.2771,25598.0
2017-09-12 15:15:00,46.54,46.55,46.53,46.54,39481.0,38.2853,38.2935,38.2771,38.2853,39481.0
2017-09-12 15:20:00,46.55,46.56,46.53,46.55,68916.0,38.2935,38.3018,38.2771,38.2935,68916.0
2017-09-12 15:25:00,46.55,46.56,46.53,46.55,46122.0,38.2935,38.3018,38.2771,38.2935,46122.0
2017-09-12 15:30:00,46.55,46.58,46.54,46.57,63035.0,38.2935,38.3182,38.2853,38.31,63035.0
2017-09-12 15:35:00,46.58,46.58,46.51,46.52,45204.0,38.3182,38.3182,38.2606,38.2689,45204.0
2017-09-12 15:40:00,46.52,46.54,46.5,46.54,64947.0,38.2689,38.2853,38.2524,38.2853,64947.0
2017-09-12 15:45:00,46.54,46.57,46.53,46.57,88947.0,38.2853,38.31,38.2771,38.31,88947.0
2017-09-12 15:50:00,46.57,46.59,46.55,46.59,114396.0,38.31,38.3264,38.2935,38.3264,114396.0
2017-09-12 15:55:00,46.59,46.62,46.57,46.6,304927.0,38.3264,38.3511,38.31,38.3347,304927.0
2017-09-13 09:30:00,46.23,46.35,46.21,46.29,61667.0,38.0303,38.129,38.0138,38.0797,61667.0
2017-09-13 09:35:00,46.3,46.37,46.05,46.08,53511.0,38.0879,38.1455,37.8822,37.9069,53511.0
2017-09-13 09:40:00,46.09,46.11,45.89,45.98,28621.0,37.9151,37.9316,37.7506,37.8246,28621.0
2017-09-13 09:45:00,45.94,46.08,45.94,45.97,32476.0,37.7917,37.9069,37.7917,37.8164,32476.0
2017-09-13 09:50:00,45.98,46.04,45.8,45.83,83489.0,37.8246,37.874,37.6766,37.7012,83489.0
2017-09-13 09:55:00,45.83,45.85,45.76,45.8,25684.0,37.7012,37.7177,37.6437,37.6766,25684.0
2017-09-13 10:00:00,45.8,45.9,45.74,45.89,32462.0,37.6766,37.7588,37.6272,37.7506,32462.0
2017-09-13 10:05:00,45.89,45.97,45.89,45.95,13192.0,37.7506,37.8164,37.7506,37.8,13192.0
2017-09-13 10:10:00,45.95,46.05,45.92,46.02,15796.0,37.8,37.8822,37.7753,37.8575,15796.0
2017-09-13 10:15:00,46.02,46.04,45.99,46.01,24140.0,37.8575,37.874,37.8329,37.8493,24140.0
2017-09-13 10:20:00,46.01,46.04,45.99,46.03,11581.0,37.8493,37.874,37.8329,37.8658,11581.0
2017-09-13 10:25:00,46.03,46.06,45.96,46.05,36164.0,37.8658,37.8905,37.8082,37.8822,36164.0
2017-09-13 10:30:00,46.05,46.18,46.05,46.11,19116.0,37.8822,37.9892,37.8822,37.9316,19116.0
2017-09-13 10:35:00,46.12,46.12,46.07,46.12,21377.0,37.9398,37.9398,37.8987,37.9398,21377.0
2017-09-13 10:40:00,46.12,46.19,46.09,46.11,96867.0,37.9398,37.9974,37.9151,37.9316,96867.0
2017-09-13 10:45:00,46.11,46.23,46.11,46.21,60158.0,37.9316,38.0303,37.9316,38.0138,60158.0
2017-09-13 10:50:00,46.22,46.22,46.12,46.13,72917.0,38.0221,38.0221,37.9398,37.948,72917.0
2017-09-13 10:55:00,46.14,46.14,46.08,46.08,23114.0,37.9563,37.9563,37.9069,37.9069,23114.0
2017-09-13 11:00:00,46.08,46.13,46.04,46.13,37566.0,37.9069,37.948,37.874,37.948,37566.0
2017-09-13 11:05:00,46.13,46.16,46.11,46.13,24630.0,37.948,37.9727,37.9316,37.948,24630.0
2017-09-13 11:10:00,46.14,46.16,46.1,46.1,11443.0,37.9563,37.9727,37.9234,37.9234,11443.0
2017-09-13 11:15:00,46.1,46.11,46.07,46.09,11508.0,37.9234,37.9316,37.8987,37.9151,11508.0
2017-09-13 11:20:00,46.09,46.1,46.06,46.1,17742.0,37.9151,37.9234,37.8905,37.9234,17742.0
2017-09-13 11:25:00,46.1,46.1,46.04,46.09,23918.0,37.9234,37.9234,37.874,37.9151,23918.0
2017-09-13 11:30:00,46.09,46.1,46.06,46.09,18037.0,37.9151,37.9234,37.8905,37.9151,18037.0
2017-09-13 11:35:00,46.09,46.14,46.08,46.08,14999.0,37.9151,37.9563,37.9069,37.9069,14999.0
2017-09-13 11:40:00,46.08,46.11,46.08,46.09,15803.0,37.9069,37.9316,37.9069,37.9151,15803.0
2017-09-13 11:45:00,46.09,46.09,46.05,46.07,15537.0,37.9151,37.9151,37.8822,37.8987,15537.0
2017-09-13 11:50:00,46.07,46.07,46.02,46.05,12813.0,37.8987,37.8987,37.8575,37.8822,12813.0
2017-09-13 11:55:00,46.06,46.1,46.03,46.07,15022.0,37.8905,37.9234,37.8658,37.8987,15022.0
2017-09-13 12:00:00,46.07,46.09,46.05,46.08,9414.0,37.8987,37.9151,37.8822,37.9069,9414.0
2017-09-13 12:05:00,46.07,46.1,46.05,46.1,14198.0,37.8987,37.9234,37.8822,37.9234,14198.0
2017-09-13 12:10:00,46.09,46.13,46.09,46.13,16934.0,37.9151,37.948,37.9151,37.948,16934.0
2017-09-13 12:15:00,46.13,46.14,46.09,46.1,18821.0,37.948,37.9563,37.9151,37.9234,18821.0
2017-09-13 12:20:00,46.11,46.13,46.1,46.11,9337.0,37.9316,37.948,37.9234,37.9316,9337.0
2017-09-13 12:25:00,46.1,46.13,46.1,46.11,8543.0,37.9234,37.948,37.9234,37.9316,8543.0
2017-09-13 12:30:00,46.11,46.14,46.1,46.13,11376.0,37.9316,37.9563,37.9234,37.948,11376.0
2017-09-13 12:35:00,46.12,46.14,46.12,46.13,7257.0,37.9398,37.9563,37.9398,37.948,7257.0
2017-09-13 12:40:00,46.13,46.17,46.13,46.16,8750.0,37.948,37.9809,37.948,37.9727,8750.0
2017-09-13 12:45:00,46.17,46.17,46.14,46.16,10648.0,37.9809,37.9809,37.9563,37.9727,10648.0
2017-09-13 12:50:00,46.16,46.17,46.14,46.15,9576.0,37.9727,37.9809,37.9563,37.9645,9576.0
2017-09-13 12:55:00,46.15,46.34,46.15,46.27,53906.0,37.9645,38.1208,37.9645,38.0632,53906.0
2017-09-13 13:00:00,46.27,46.28,46.22,46.26,33364.0,38.0632,38.0714,38.0221,38.055,33364.0
2017-09-13 13:05:00,46.27,46.28,46.23,46.24,19600.0,38.0632,38.0714,38.0303,38.0385,19600.0
2017-09-13 13:10:00,46.25,46.27,46.23,46.24,14376.0,38.0468,38.0632,38.0303,38.0385,14376.0
2017-09-13 13:15:00,46.23,46.25,46.23,46.25,16871.0,38.0303,38.0468,38.0303,38.0468,16871.0
2017-09-13 13:20:00,46.25,46.25,46.2,46.24,16543.0,38.0468,38.0468,38.0056,38.0385,16543.0
2017-09-13 13:25:00,46.25,46.25,46.21,46.21,21933.0,38.0468,38.0468,38.0138,38.0138,21933.0
2017-09-13 13:30:00,46.22,46.24,46.2,46.22,13570.0,38.0221,38.0385,38.0056,38.0221,13570.0
2017-09-13 13:35:00,46.22,46.26,46.21,46.25,38720.0,38.0221,38.055,38.0138,38.0468,38720.0
2017-09-13 13:40:00,46.24,46.25,46.22,46.24,16065.0,38.0385,38.0468,38.0221,38.0385,16065.0
2017-09-13 13:45:00,46.25,46.25,46.23,46.23,16471.0,38.0468,38.0468,38.0303,38.0303,16471.0
2017-09-13 13:50:00,46.23,46.24,46.2,46.21,13717.0,38.0303,38.0385,38.0056,38.0138,13717.0
2017-09-13 13:55:00,46.2,46.21,46.18,46.19,18726.0,38.0056,38.0138,37.9892,37.9974,18726.0
2017-09-13 14:00:00,46.19,46.24,46.18,46.22,20214.0,37.9974,38.0385,37.9892,38.0221,20214.0
2017-09-13 14:05:00,46.22,46.22,46.18,46.19,17494.0,38.0221,38.0221,37.9892,37.9974,17494.0
2017-09-13 14:10:00,46.2,46.21,46.18,46.2,14345.0,38.0056,38.0138,37.9892,38.0056,14345.0
2017-09-13 14:15:00,46.21,46.21,46.16,46.17,24119.0,38.0138,38.0138,37.9727,37.9809,24119.0
2017-09-13 14:20:00,46.18,46.18,46.1,46.11,24294.0,37.9892,37.9892,37.9234,37.9316,24294.0
2017-09-13 14:25:00,46.11,46.14,46.11,46.13,15414.0,37.9316,37.9563,37.9316,37.948,15414.0
2017-09-13 14:30:00,46.13,46.14,46.11,46.12,12202.0,37.948,37.9563,37.9316,37.9398,12202.0
2017-09-13 14:35:00,46.13,46.15,46.12,46.15,14719.0,37.948,37.9645,37.9398,37.9645,14719.0
2017-09-13 14:40:00,46.14,46.14,46.11,46.12,19025.0,37.9563,37.9563,37.9316,37.9398,19025.0
2017-09-13 14:45:00,46.12,46.13,46.12,46.12,14061.0,37.9398,37.948,37.9398,37.9398,14061.0
2017-09-13 14:50:00,46.13,46.18,46.12,46.18,15395.0,37.948,37.9892,37.9398,37.9892,15395.0
2017-09-13 14:55:00,46.17,46.18,46.13,46.13,28484.0,37.9809,37.9892,37.948,37.948,28484.0
2017-09-13 15:00:00,46.13,46.14,46.09,46.1,21827.0,37.948,37.9563,37.9151,37.9234,21827.0
2017-09-13 15:05:00,46.11,46.11,46.09,46.11,18425.0,37.9316,37.9316,37.9151,37.9316,18425.0
2017-09-13 15:10:00,46.11,46.12,46.09,46.12,23817.0,37.9316,37.9398,37.9151,37.9398,23817.0
2017-09-13 15:15:00,46.11,46.12,46.03,46.07,33957.0,37.9316,37.9398,37.8658,37.8987,33957.0
2017-09-13 15:20:00,46.08,46.09,46.04,46.04,27408.0,37.9069,37.9151,37.874,37.874,27408.0
2017-09-13 15:25:00,46.04,46.04,46.02,46.02,19408.0,37.874,37.874,37.8575,37.8575,19408.0
2017-09-13 15:30:00,46.02,46.06,46.02,46.05,86466.0,37.8575,37.8905,37.8575,37.8822,86466.0
2017-09-13 15:35:00,46.05,46.07,46.03,46.06,42352.0,37.8822,37.8987,37.8658,37.8905,42352.0
2017-09-13 15:40:00,46.06,46.1,46.04,46.09,57954.0,37.8905,37.9234,37.874,37.9151,57954.0
2017-09-13 15:45:00,46.09,46.1,46.05,46.07,81733.0,37.9151,37.9234,37.8822,37.8987,81733.0
2017-09-13 15:50:00,46.07,46.13,46.06,46.11,77273.0,37.8987,37.948,37.8905,37.9316,77273.0
2017-09-13 15:55:00,46.1,46.15,46.09,46.13,237310.0,37.9234,37.9645,37.9151,37.948,237310.0
2017-09-14 09:30:00,46.09,46.09,45.96,45.96,33382.0,37.9151,37.9151,37.8082,37.8082,33382.0
2017-09-14 09:35:00,45.97,46.07,45.96,46.06,13756.0,37.8164,37.8987,37.8082,37.8905,13756.0
2017-09-14 09:40:00,46.07,46.07,46.03,46.06,12862.0,37.8987,37.8987,37.8658,37.8905,12862.0
2017-09-14 09:45:00,46.05,46.06,45.9,45.9,17599.0,37.8822,37.8905,37.7588,37.7588,17599.0
2017-09-14 09:50:00,45.9,45.94,45.86,45.86,56194.0,37.7588,37.7917,37.7259,37.7259,56194.0
2017-09-14 09:55:00,45.86,45.9,45.85,45.87,13014.0,37.7259,37.7588,37.7177,37.7342,13014.0
2017-09-14 10:00:00,45.87,45.89,45.8,45.8,16223.0,37.7342,37.7506,37.6766,37.6766,16223.0
2017-09-14 10:05:00,45.8,45.82,45.79,45.81,8677.0,37.6766,37.693,37.6683,37.6848,8677.0
2017-09-14 10:10:00,45.82,45.82,45.78,45.79,15745.0,37.693,37.693,37.6601,37.6683,15745.0
2017-09-14 10:15:00,45.79,45.84,45.79,45.83,36806.0,37.6683,37.7095,37.6683,37.7012,36806.0
2017-09-14 10:20:00,45.82,45.83,45.78,45.79,9824.0,37.693,37.7012,37.6601,37.6683,9824.0
2017-09-14 10:25:00,45.79,45.8,45.73,45.75,23246.0,37.6683,37.6766,37.619,37.6354,23246.0
2017-09-14 10:30:00,45.76,45.76,45.74,45.75,17373.0,37.6437,37.6437,37.6272,37.6354,17373.0
2017-09-14 10:35:00,45.74,45.83,45.73,45.82,402655.0,37.6272,37.7012,37.619,37.693,402655.0
2017-09-14 10:40:00,45.82,45.82,45.64,45.68,43573.0,37.693,37.693,37.5449,37.5779,43573.0
2017-09-14 10:45:00,45.69,45.69,45.54,45.55,50739.0,37.5861,37.5861,37.4627,37.4709,50739.0
2017-09-14 10:50:00,45.55,45.55,45.45,45.47,32797.0,37.4709,37.4709,37.3886,37.4051,32797.0
2017-09-14 10:55:00,45.48,45.51,45.43,45.44,34566.0,37.4133,37.438,37.3722,37.3804,34566.0
2017-09-14 11:00:00,45.44,45.5,45.44,45.48,53001.0,37.3804,37.4298,37.3804,37.4133,53001.0
2017-09-14 11:05:00,45.48,45.54,45.48,45.53,89363.0,37.4133,37.4627,37.4133,37.4545,89363.0
2017-09-14 11:10:00,45.53,45.65,45.52,45.64,28416.0,37.4545,37.5532,37.4462,37.5449,28416.0
2017-09-14 11:15:00,45.64,45.71,45.62,45.65,24819.0,37.5449,37.6025,37.5285,37.5532,24819.0
2017-09-14 11:20:00,45.66,45.74,45.63,45.73,33292.0,37.5614,37.6272,37.5367,37.619,33292.0
2017-09-14 11:25:00,45.72,45.75,45.72,45.75,17674.0,37.6108,37.6354,37.6108,37.6354,17674.0
2017-09-14 11:30:00,45.75,45.78,45.74,45.76,23687.0,37.6354,37.6601,37.6272,37.6437,23687.0
2017-09-14 11:35:00,45.76,45.77,45.69,45.72,20280.0,37.6437,37.6519,37.5861,37.6108,20280.0
2017-09-14 11:40:00,45.72,45.75,45.72,45.75,49338.0,37.6108,37.6354,37.6108,37.6354,49338.0
2017-09-14 11:45:00,45.75,45.76,45.73,45.74,14607.0,37.6354,37.6437,37.619,37.6272,14607.0
2017-09-14 11:50:00,45.73,45.82,45.73,45.81,14394.0,37.619,37.693,37.619,37.6848,14394.0
2017-09-14 11:55:00,45.81,45.85,45.81,45.82,14940.0,37.6848,37.7177,37.6848,37.693,14940.0
2017-09-14 12:00:00,45.83,45.85,45.78,45.79,27500.0,37.7012,37.7177,37.6601,37.6683,27500.0
2017-09-14 12:05:00,45.78,45.79,45.76,45.77,36643.0,37.6601,37.6683,37.6437,37.6519,36643.0
2017-09-14 12:10:00,45.77,45.79,45.76,45.78,7143.0,37.6519,37.6683,37.6437,37.6601,7143.0
2017-09-14 12:15:00,45.77,45.83,45.77,45.82,15810.0,37.6519,37.7012,37.6519,37.693,15810.0
2017-09-14 12:20:00,45.82,45.87,45.82,45.86,15098.0,37.693,37.7342,37.693,37.7259,15098.0
2017-09-14 12:25:00,45.86,45.87,45.85,45.86,8667.0,37.7259,37.7342,37.7177,37.7259,8667.0
2017-09-14 12:30:00,45.86,45.86,45.83,45.85,12139.0,37.7259,37.7259,37.7012,37.7177,12139.0
2017-09-14 12:35:00,45.86,45.86,45.84,45.86,8395.0,37.7259,37.7259,37.7095,37.7259,8395.0
2017-09-14 12:40:00,45.86,45.87,45.84,45.86,26345.0,37.7259,37.7342,37.7095,37.7259,26345.0
2017-09-14 12:45:00,45.86,45.86,45.83,45.84,12464.0,37.7259,37.7259,37.7012,37.7095,12464.0
2017-09-14 12:50:00,45.85,45.86,45.84,45.84,11742.0,37.7177,37.7259,37.7095,37.7095,11742.0
2017-09-14 12:55:00,45.84,45.86,45.84,45.86,5264.0,37.7095,37.7259,37.7095,37.7259,5264.0
2017-09-14 13:00:00,45.85,45.86,45.83,45.86,13916.0,37.7177,37.7259,37.7012,37.7259,13916.0
2017-09-14 13:05:00,45.85,45.86,45.84,45.84,11601.0,37.7177,37.7259,37.7095,37.7095,11601.0
2017-09-14 13:10:00,45.85,45.85,45.81,45.82,37760.0,37.7177,37.7177,37.6848,37.693,37760.0
2017-09-14 13:15:00,45.81,45.82,45.79,45.8,5377.0,37.6848,37.693,37.6683,37.6766,5377.0
2017-09-14 13:20:00,45.79,45.8,45.76,45.8,31751.0,37.6683,37.6766,37.6437,37.6766,31751.0
2017-09-14 13:25:00,45.8,45.83,45.79,45.8,12034.0,37.6766,37.7012,37.6683,37.6766,12034.0
2017-09-14 13:30:00,45.81,45.83,45.79,45.8,9002.0,37.6848,37.7012,37.6683,37.6766,9002.0
2017-09-14 13:35:00,45.79,45.81,45.79,45.8,17807.0,37.6683,37.6848,37.6683,37.6766,17807.0
2017-09-14 13:40:00,45.79,45.81,45.77,45.79,31577.0,37.6683,37.6848,37.6519,37.6683,31577.0
2017-09-14 13:45:00,45.78,45.79,45.77,45.79,8400.0,37.6601,37.6683,37.6519,37.6683,8400.0
2017-09-14 13:50:00,45.79,45.81,45.78,45.8,9060.0,37.6683,37.6848,37.6601,37.6766,9060.0
2017-09-14 13:55:00,45.81,45.88,45.81,45.88,16758.0,37.6848,37.7424,37.6848,37.7424,16758.0
2017-09-14 14:00:00,45.88,45.92,45.87,45.9,15442.0,37.7424,37.7753,37.7342,37.7588,15442.0
2017-09-14 14:05:00,45.91,45.92,45.9,45.92,12347.0,37.7671,37.7753,37.7588,37.7753,12347.0
2017-09-14 14:10:00,45.91,45.93,45.9,45.91,12939.0,37.7671,37.7835,37.7588,37.7671,12939.0
2017-09-14 14:15:00,45.91,45.93,45.88,45.92,23452.0,37.7671,37.7835,37.7424,37.7753,23452.0
2017-09-14 14:20:00,45.92,45.93,45.88,45.89,19118.0,37.7753,37.7835,37.7424,37.7506,19118.0
2017-09-14 14:25:00,45.88,45.91,45.87,45.88,36421.0,37.7424,37.7671,37.7342,37.7424,36421.0
2017-09-14 14:30:00,45.88,45.89,45.86,45.89,33695.0,37.7424,37.7506,37.7259,37.7506,33695.0
2017-09-14 14:35:00,45.89,45.89,45.87,45.88,18280.0,37.7506,37.7506,37.7342,37.7424,18280.0
2017-09-14 14:40:00,45.88,45.89,45.87,45.89,24134.0,37.7424,37.7506,37.7342,37.7506,24134.0
2017-09-14 14:45:00,45.88,45.93,45.88,45.92,12322.0,37.7424,37.7835,37.7424,37.7753,12322.0
2017-09-14 14:50:00,45.91,45.93,45.91,45.92,11377.0,37.7671,37.7835,37.7671,37.7753,11377.0
2017-09-14 14:55:00,45.92,45.96,45.91,45.93,18242.0,37.7753,37.8082,37.7671,37.7835,18242.0
2017-09-14 15:00:00,45.92,45.93,45.91,45.91,18010.0,37.7753,37.7835,37.7671,37.7671,18010.0
2017-09-14 15:05:00,45.92,45.95,45.91,45.94,18836.0,37.7753,37.8,37.7671,37.7917,18836.0
2017-09-14 15:10:00,45.94,45.98,45.94,45.96,24492.0,37.7917,37.8246,37.7917,37.8082,24492.0
2017-09-14 15:15:00,45.95,45.96,45.93,45.94,13400.0,37.8,37.8082,37.7835,37.7917,13400.0
2017-09-14 15:20:00,45.94,45.97,45.93,45.96,18361.0,37.7917,37.8164,37.7835,37.8082,18361.0
2017-09-14 15:25:00,45.96,45.96,45.91,45.93,22486.0,37.8082,37.8082,37.7671,37.7835,22486.0
2017-09-14 15:30:00,45.93,45.95,45.92,45.94,32357.0,37.7835,37.8,37.7753,37.7917,32357.0
2017-09-14 15:35:00,45.94,45.94,45.93,45.93,15099.0,37.7917,37.7917,37.7835,37.7835,15099.0
2017-09-14 15:40:00,45.94,45.96,45.91,45.92,61632.0,37.7917,37.8082,37.7671,37.7753,61632.0
2017-09-14 15:45:00,45.92,45.97,45.91,45.95,79113.0,37.7753,37.8164,37.7671,37.8,79113.0
2017-09-14 15:50:00,45.95,45.97,45.93,45.95,103120.0,37.8,37.8164,37.7835,37.8,103120.0
2017-09-14 15:55:00,45.95,46.07,45.94,46.06,336835.0,37.8,37.8987,37.7917,37.8905,336835.0
2017-09-15 09:30:00,46.07,46.14,45.96,46.12,492423.0,37.8987,37.9563,37.8082,37.9398,492423.0
2017-09-15 09:35:00,46.12,46.24,46.02,46.21,26845.0,37.9398,38.0385,37.8575,38.0138,26845.0
2017-09-15 09:40:00,46.21,46.3,46.21,46.27,20744.0,38.0138,38.0879,38.0138,38.0632,20744.0
2017-09-15 09:45:00,46.25,46.45,46.24,46.36,27216.0,38.0468,38.2113,38.0385,38.1372,27216.0
2017-09-15 09:50:00,46.36,46.36,46.23,46.28,74940.0,38.1372,38.1372,38.0303,38.0714,74940.0
2017-09-15 09:55:00,46.27,46.27,46.1,46.18,26387.0,38.0632,38.0632,37.9234,37.9892,26387.0
2017-09-15 10:00:00,46.17,46.2,46.09,46.1,35755.0,37.9809,38.0056,37.9151,37.9234,35755.0
2017-09-15 10:05:00,46.11,46.21,46.09,46.21,49027.0,37.9316,38.0138,37.9151,38.0138,49027.0
2017-09-15 10:10:00,46.22,46.23,46.14,46.23,30018.0,38.0221,38.0303,37.9563,38.0303,30018.0
2017-09-15 10:15:00,46.23,46.23,46.17,46.19,31426.0,38.0303,38.0303,37.9809,37.9974,31426.0
2017-09-15 10:20:00,46.19,46.22,46.14,46.2,26324.0,37.9974,38.0221,37.9563,38.0056,26324.0
2017-09-15 10:25:00,46.2,46.22,46.15,46.19,23721.0,38.0056,38.0221,37.9645,37.9974,23721.0
2017-09-15 10:30:00,46.19,46.19,46.12,46.13,19237.0,37.9974,37.9974,37.9398,37.948,19237.0
2017-09-15 10:35:00,46.14,46.15,46.07,46.07,46994.0,37.9563,37.9645,37.8987,37.8987,46994.0
2017-09-15 10:40:00,46.07,46.12,46.03,46.1,33036.0,37.8987,37.9398,37.8658,37.9234,33036.0
2017-09-15 10:45:00,46.09,46.14,46.07,46.14,17051.0,37.9151,37.9563,37.8987,37.9563,17051.0
2017-09-15 10:50:00,46.14,46.15,46.09,46.09,14010.0,37.9563,37.9645,37.9151,37.9151,14010.0
2017-09-15 10:55:00,46.09,46.15,46.08,46.15,13052.0,37.9151,37.9645,37.9069,37.9645,13052.0
2017-09-15 11:00:00,46.14,46.15,46.12,46.15,15126.0,37.9563,37.9645,37.9398,37.9645,15126.0
2017-09-15 11:05:00,46.15,46.17,46.13,46.14,15997.0,37.9645,37.9809,37.948,37.9563,15997.0
2017-09-15 11:10:00,46.15,46.15,46.12,46.13,8948.0,37.9645,37.9645,37.9398,37.948,8948.0
2017-09-15 11:15:00,46.14,46.14,46.09,46.09,10784.0,37.9563,37.9563,37.9151,37.9151,10784.0
2017-09-15 11:20:00,46.09,46.12,46.08,46.11,12060.0,37.9151,37.9398,37.9069,37.9316,12060.0
2017-09-15 11:25:00,46.11,46.16,46.11,46.15,12647.0,37.9316,37.9727,37.9316,37.9645,12647.0
2017-09-15 11:30:00,46.15,46.19,46.15,46.18,12632.0,37.9645,37.9974,37.9645,37.9892,12632.0
2017-09-15 11:35:00,46.19,46.2,46.17,46.19,12401.0,37.9974,38.0056,37.9809,37.9974,12401.0
2017-09-15 11:40:00,46.19,46.2,46.16,46.2,11274.0,37.9974,38.0056,37.9727,38.0056,11274.0
2017-09-15 11:45:00,46.2,46.2,46.14,46.15,17863.0,38.0056,38.0056,37.9563,37.9645,17863.0
2017-09-15 11:50:00,46.15,46.17,46.14,46.17,5649.0,37.9645,37.9809,37.9563,37.9809,5649.0
2017-09-15 11:55:00,46.17,46.21,46.16,46.21,13447.0,37.9809,38.0138,37.9727,38.0138,13447.0
2017-09-15 12:00:00,46.2,46.21,46.19,46.2,32346.0,38.0056,38.0138,37.9974,38.0056,32346.0
2017-09-15 12:05:00,46.19,46.19,46.11,46.13,18425.0,37.9974,37.9974,37.9316,37.948,18425.0
2017-09-15 12:10:00,46.13,46.13,46.1,46.1,8677.0,37.948,37.948,37.9234,37.9234,8677.0
2017-09-15 12:15:00,46.11,46.14,46.1,46.13,12740.0,37.9316,37.9563,37.9234,37.948,12740.0
2017-09-15 12:20:00,46.13,46.16,46.13,46.16,7682.0,37.948,37.9727,37.948,37.9727,7682.0
2017-09-15 12:25:00,46.15,46.17,46.14,46.16,16231.0,37.9645,37.9809,37.9563,37.9727,16231.0
2017-09-15 12:30:00,46.16,46.17,46.14,46.15,10835.0,37.9727,37.9809,37.9563,37.9645,10835.0
2017-09-15 12:35:00,46.16,46.18,46.16,46.18,8401.0,37.9727,37.9892,37.9727,37.9892,8401.0
2017-09-15 12:40:00,46.18,46.2,46.17,46.2,10712.0,37.9892,38.0056,37.9809,38.0056,10712.0
2017-09-15 12:45:00,46.2,46.23,46.2,46.23,7239.0,38.0056,38.0303,38.0056,38.0303,7239.0
2017-09-15 12:50:00,46.23,46.23,46.22,46.23,11600.0,38.0303,38.0303,38.0221,38.0303,11600.0
2017-09-15 12:55:00,46.23,46.23,46.19,46.2,10660.0,38.0303,38.0303,37.9974,38.0056,10660.0
2017-09-15 13:00:00,46.2,46.2,46.19,46.19,4417.0,38.0056,38.0056,37.9974,37.9974,4417.0
2017-09-15 13:05:00,46.2,46.22,46.19,46.22,9382.0,38.0056,38.0221,37.9974,38.0221,9382.0
2017-09-15 13:10:00,46.22,46.22,46.17,46.17,12729.0,38.0221,38.0221,37.9809,37.9809,12729.0
2017-09-15 13:15:00,46.18,46.19,46.16,46.19,34953.0,37.9892,37.9974,37.9727,37.9974,34953.0
2017-09-15 13:20:00,46.19,46.19,46.18,46.19,3161.0,37.9974,37.9974,37.9892,37.9974,3161.0
2017-09-15 13:25:00,46.18,46.21,46.18,46.21,13167.0,37.9892,38.0138,37.9892,38.0138,13167.0
2017-09-15 13:30:00,46.21,46.24,46.19,46.2,10735.0,38.0138,38.0385,37.9974,38.0056,10735.0
2017-09-15 13:35:00,46.2,46.2,46.16,46.17,5203.0,38.0056,38.0056,37.9727,37.9809,5203.0
2017-09-15 13:40:00,46.16,46.17,46.14,46.16,8200.0,37.9727,37.9809,37.9563,37.9727,8200.0
2017-09-15 13:45:00,46.16,46.17,46.14,46.14,15500.0,37.9727,37.9809,37.9563,37.9563,15500.0
2017-09-15 13:50:00,46.14,46.17,46.13,46.14,13721.0,37.9563,37.9809,37.948,37.9563,13721.0
2017-09-15 13:55:00,46.14,46.17,46.14,46.15,7790.0,37.9563,37.9809,37.9563,37.9645,7790.0
2017-09-15 14:00:00,46.15,46.17,46.14,46.17,6144.0,37.9645,37.9809,37.9563,37.9809,6144.0
2017-09-15 14:05:00,46.16,46.18,46.16,46.18,5877.0,37.9727,37.9892,37.9727,37.9892,5877.0
2017-09-15 14:10:00,46.18,46.18,46.16,46.18,12114.0,37.9892,37.9892,37.9727,37.9892,12114.0
2017-09-15 14:15:00,46.18,46.2,46.17,46.19,17346.0,37.9892,38.0056,37.9809,37.9974,17346.0
2017-09-15 14:20:00,46.19,46.19,46.18,46.19,4236.0,37.9974,37.9974,37.9892,37.9974,4236.0
2017-09-15 14:25:00,46.19,46.19,46.18,46.19,6272.0,37.9974,37.9974,37.9892,37.9974,6272.0
2017-09-15 14:30:00,46.19,46.2,46.18,46.19,15584.0,37.9974,38.0056,37.9892,37.9974,15584.0
2017-09-15 14:35:00,46.19,46.19,46.14,46.15,11524.0,37.9974,37.9974,37.9563,37.9645,11524.0
2017-09-15 14:40:00,46.14,46.15,46.14,46.15,6429.0,37.9563,37.9645,37.9563,37.9645,6429.0
2017-09-15 14:45:00,46.15,46.16,46.14,46.16,20499.0,37.9645,37.9727,37.9563,37.9727,20499.0
2017-09-15 14:50:00,46.16,46.16,46.14,46.15,12842.0,37.9727,37.9727,37.9563,37.9645,12842.0
2017-09-15 14:55:00,46.15,46.17,46.14,46.17,8897.0,37.9645,37.9809,37.9563,37.9809,8897.0
2017-09-15 15:00:00,46.16,46.16,46.12,46.13,20305.0,37.9727,37.9727,37.9398,37.948,20305.0
2017-09-15 15:05:00,46.12,46.13,46.09,46.11,21209.0,37.9398,37.948,37.9151,37.9316,21209.0
2017-09-15 15:10:00,46.12,46.12,46.1,46.11,32642.0,37.9398,37.9398,37.9234,37.9316,32642.0
2017-09-15 15:15:00,46.11,46.12,46.08,46.09,34697.0,37.9316,37.9398,37.9069,37.9151,34697.0
2017-09-15 15:20:00,46.09,46.11,46.09,46.09,10698.0,37.9151,37.9316,37.9151,37.9151,10698.0
2017-09-15 15:25:00,46.09,46.11,46.08,46.1,77318.0,37.9151,37.9316,37.9069,37.9234,77318.0
2017-09-15 15:30:00,46.09,46.13,46.09,46.13,55734.0,37.9151,37.948,37.9151,37.948,55734.0
2017-09-15 15:35:00,46.13,46.13,46.08,46.09,42785.0,37.948,37.948,37.9069,37.9151,42785.0
2017-09-15 15:40:00,46.09,46.09,46.06,46.08,49614.0,37.9151,37.9151,37.8905,37.9069,49614.0
2017-09-15 15:45:00,46.08,46.08,46.05,46.07,99900.0,37.9069,37.9069,37.8822,37.8987,99900.0
2017-09-15 15:50:00,46.07,46.07,45.97,46.02,156828.0,37.8987,37.8987,37.8164,37.8575,156828.0
2017-09-15 15:55:00,46.02,46.04,46.0,46.02,336647.0,37.8575,37.874,37.8411,37.8575,336647.0
2017-09-18 09:30:00,46.17,46.28,46.09,46.22,42134.0,37.9809,38.0714,37.9151,38.0221,42134.0
2017-09-18 09:35:00,46.26,46.32,46.13,46.19,24245.0,38.055,38.1043,37.948,37.9974,24245.0
2017-09-18 09:40:00,46.19,46.21,46.11,46.2,30765.0,37.9974,38.0138,37.9316,38.0056,30765.0
2017-09-18 09:45:00,46.22,46.22,46.13,46.18,40546.0,38.0221,38.0221,37.948,37.9892,40546.0
2017-09-18 09:50:00,46.18,46.25,46.15,46.21,42712.0,37.9892,38.0468,37.9645,38.0138,42712.0
2017-09-18 09:55:00,46.21,46.26,46.18,46.2,20451.0,38.0138,38.055,37.9892,38.0056,20451.0
2017-09-18 10:00:00,46.21,46.21,46.11,46.12,14449.0,38.0138,38.0138,37.9316,37.9398,14449.0
2017-09-18 10:05:00,46.12,46.12,45.99,45.99,21738.0,37.9398,37.9398,37.8329,37.8329,21738.0
2017-09-18 10:10:00,45.99,46.02,45.9,45.95,42199.0,37.8329,37.8575,37.7588,37.8,42199.0
2017-09-18 10:15:00,45.95,46.03,45.94,46.03,28871.0,37.8,37.8658,37.7917,37.8658,28871.0
2017-09-18 10:20:00,46.02,46.06,45.99,46.05,30793.0,37.8575,37.8905,37.8329,37.8822,30793.0
2017-09-18 10:25:00,46.05,46.08,46.03,46.07,21836.0,37.8822,37.9069,37.8658,37.8987,21836.0
2017-09-18 10:30:00,46.07,46.11,46.07,46.09,18450.0,37.8987,37.9316,37.8987,37.9151,18450.0
2017-09-18 10:35:00,46.09,46.11,46.01,46.07,158791.0,37.9151,37.9316,37.8493,37.8987,158791.0
2017-09-18 10:40:00,46.06,46.07,45.98,45.98,39702.0,37.8905,37.8987,37.8246,37.8246,39702.0
2017-09-18 10:45:00,45.99,46.0,45.98,46.0,8537.0,37.8329,37.8411,37.8246,37.8411,8537.0
2017-09-18 10:50:00,46.0,46.01,45.97,46.0,52206.0,37.8411,37.8493,37.8164,37.8411,52206.0
2017-09-18 10:55:00,46.0,46.01,45.99,46.0,25260.0,37.8411,37.8493,37.8329,37.8411,25260.0
2017-09-18 11:00:00,46.0,46.1,45.99,46.1,35283.0,37.8411,37.9234,37.8329,37.9234,35283.0
2017-09-18 11:05:00,46.1,46.13,46.07,46.13,23556.0,37.9234,37.948,37.8987,37.948,23556.0
2017-09-18 11:10:00,46.13,46.19,46.11,46.19,36706.0,37.948,37.9974,37.9316,37.9974,36706.0
2017-09-18 11:15:00,46.19,46.21,46.18,46.19,22657.0,37.9974,38.0138,37.9892,37.9974,22657.0
2017-09-18 11:20:00,46.2,46.23,46.17,46.23,12413.0,38.0056,38.0303,37.9809,38.0303,12413.0
2017-09-18 11:25:00,46.23,46.23,46.18,46.21,17424.0,38.0303,38.0303,37.9892,38.0138,17424.0
2017-09-18 11:30:00,46.23,46.28,46.23,46.28,9914.0,38.0303,38.0714,38.0303,38.0714,9914.0
2017-09-18 11:35:00,46.28,46.31,46.27,46.29,28327.0,38.0714,38.0961,38.0632,38.0797,28327.0
2017-09-18 11:40:00,46.29,46.31,46.26,46.26,20821.0,38.0797,38.0961,38.055,38.055,20821.0
2017-09-18 11:45:00,46.26,46.29,46.24,46.26,16305.0,38.055,38.0797,38.0385,38.055,16305.0
2017-09-18 11:50:00,46.25,46.27,46.24,46.25,18039.0,38.0468,38.0632,38.0385,38.0468,18039.0
2017-09-18 11:55:00,46.24,46.28,46.24,46.28,14273.0,38.0385,38.0714,38.0385,38.0714,14273.0
2017-09-18 12:00:00,46.28,46.31,46.28,46.3,5604.0,38.0714,38.0961,38.0714,38.0879,5604.0
2017-09-18 12:05:00,46.31,46.31,46.28,46.29,11998.0,38.0961,38.0961,38.0714,38.0797,11998.0
2017-09-18 12:10:00,46.29,46.3,46.26,46.29,182451.0,38.0797,38.0879,38.055,38.0797,182451.0
2017-09-18 12:15:00,46.29,46.29,46.25,46.25,33082.0,38.0797,38.0797,38.0468,38.0468,33082.0
2017-09-18 12:20:00,46.25,46.26,46.23,46.24,17796.0,38.0468,38.055,38.0303,38.0385,17796.0
2017-09-18 12:25:00,46.23,46.24,46.21,46.22,4878.0,38.0303,38.0385,38.0138,38.0221,4878.0
2017-09-18 12:30:00,46.22,46.24,46.21,46.24,12035.0,38.0221,38.0385,38.0138,38.0385,12035.0
2017-09-18 12:35:00,46.23,46.25,46.23,46.24,7048.0,38.0303,38.0468,38.0303,38.0385,7048.0
2017-09-18 12:40:00,46.25,46.25,46.24,46.25,3377.0,38.0468,38.0468,38.0385,38.0468,3377.0
2017-09-18 12:45:00,46.25,46.27,46.24,46.25,15691.0,38.0468,38.0632,38.0385,38.0468,15691.0
2017-09-18 12:50:00,46.25,46.27,46.24,46.26,9303.0,38.0468,38.0632,38.0385,38.055,9303.0
2017-09-18 12:55:00,46.26,46.28,46.25,46.26,12805.0,38.055,38.0714,38.0468,38.055,12805.0
2017-09-18 13:00:00,46.27,46.28,46.26,46.26,6432.0,38.0632,38.0714,38.055,38.055,6432.0
2017-09-18 13:05:00,46.26,46.27,46.24,46.24,4926.0,38.055,38.0632,38.0385,38.0385,4926.0
2017-09-18 13:10:00,46.24,46.27,46.24,46.26,13956.0,38.0385,38.0632,38.0385,38.055,13956.0
2017-09-18 13:15:00,46.26,46.29,46.25,46.28,18431.0,38.055,38.0797,38.0468,38.0714,18431.0
2017-09-18 13:20:00,46.27,46.27,46.26,46.27,5762.0,38.0632,38.0632,38.055,38.0632,5762.0
2017-09-18 13:25:00,46.27,46.27,46.26,46.27,3346.0,38.0632,38.0632,38.055,38.0632,3346.0
2017-09-18 13:30:00,46.26,46.27,46.17,46.19,47753.0,38.055,38.0632,37.9809,37.9974,47753.0
2017-09-18 13:35:00,46.19,46.2,46.17,46.2,15112.0,37.9974,38.0056,37.9809,38.0056,15112.0
2017-09-18 13:40:00,46.2,46.21,46.18,46.2,35590.0,38.0056,38.0138,37.9892,38.0056,35590.0
2017-09-18 13:45:00,46.2,46.21,46.19,46.2,10855.0,38.0056,38.0138,37.9974,38.0056,10855.0
2017-09-18 13:50:00,46.2,46.21,46.2,46.21,4987.0,38.0056,38.0138,38.0056,38.0138,4987.0
2017-09-18 13:55:00,46.2,46.22,46.17,46.18,43015.0,38.0056,38.0221,37.9809,37.9892,43015.0
2017-09-18 14:00:00,46.17,46.18,46.17,46.18,3017.0,37.9809,37.9892,37.9809,37.9892,3017.0
2017-09-18 14:05:00,46.17,46.2,46.16,46.18,55830.0,37.9809,38.0056,37.9727,37.9892,55830.0
2017-09-18 14:10:00,46.19,46.19,46.18,46.19,3100.0,37.9974,37.9974,37.9892,37.9974,3100.0
2017-09-18 14:15:00,46.2,46.2,46.18,46.18,10311.0,38.0056,38.0056,37.9892,37.9892,10311.0
2017-09-18 14:20:00,46.19,46.2,46.18,46.19,16905.0,37.9974,38.0056,37.9892,37.9974,16905.0
2017-09-18 14:25:00,46.19,46.19,46.15,46.16,43793.0,37.9974,37.9974,37.9645,37.9727,43793.0
2017-09-18 14:30:00,46.17,46.18,46.16,46.18,8502.0,37.9809,37.9892,37.9727,37.9892,8502.0
2017-09-18 14:35:00,46.19,46.21,46.18,46.21,12944.0,37.9974,38.0138,37.9892,38.0138,12944.0
2017-09-18 14:40:00,46.2,46.24,46.19,46.23,28728.0,38.0056,38.0385,37.9974,38.0303,28728.0
2017-09-18 14:45:00,46.22,46.24,46.21,46.23,13396.0,38.0221,38.0385,38.0138,38.0303,13396.0
2017-09-18 14:50:00,46.23,46.26,46.23,46.25,34843.0,38.0303,38.055,38.0303,38.0468,34843.0
2017-09-18 14:55:00,46.25,46.27,46.25,46.27,10787.0,38.0468,38.0632,38.0468,38.0632,10787.0
2017-09-18 15:00:00,46.27,46.27,46.26,46.27,7753.0,38.0632,38.0632,38.055,38.0632,7753.0
2017-09-18 15:05:00,46.27,46.29,46.26,46.28,10506.0,38.0632,38.0797,38.055,38.0714,10506.0
2017-09-18 15:10:00,46.29,46.29,46.24,46.25,16321.0,38.0797,38.0797,38.0385,38.0468,16321.0
2017-09-18 15:15:00,46.24,46.25,46.23,46.23,6695.0,38.0385,38.0468,38.0303,38.0303,6695.0
2017-09-18 15:20:00,46.24,46.27,46.23,46.27,22772.0,38.0385,38.0632,38.0303,38.0632,22772.0
2017-09-18 15:25:00,46.27,46.27,46.24,46.24,55370.0,38.0632,38.0632,38.0385,38.0385,55370.0
2017-09-18 15:30:00,46.25,46.27,46.24,46.27,21822.0,38.0468,38.0632,38.0385,38.0632,21822.0
2017-09-18 15:35:00,46.27,46.29,46.26,46.26,17132.0,38.0632,38.0797,38.055,38.055,17132.0
2017-09-18 15:40:00,46.27,46.27,46.23,46.23,30341.0,38.0632,38.0632,38.0303,38.0303,30341.0
2017-09-18 15:45:00,46.23,46.28,46.23,46.28,102200.0,38.0303,38.0714,38.0303,38.0714,102200.0
2017-09-18 15:50:00,46.28,46.3,46.24,46.3,110140.0,38.0714,38.0879,38.0385,38.0879,110140.0
2017-09-18 15:55:00,46.29,46.33,46.28,46.31,313710.0,38.0797,38.1126,38.0714,38.0961,313710.0
2017-09-19 09:30:00,47.14,48.3,47.14,47.72,274270.0,38.7789,39.7332,38.7789,39.256,274270.0
2017-09-19 09:35:00,47.73,47.85,47.63,47.8,226967.0,39.2643,39.363,39.182,39.3218,226967.0
2017-09-19 09:40:00,47.78,47.83,47.65,47.78,296289.0,39.3054,39.3465,39.1984,39.3054,296289.0
2017-09-19 09:45:00,47.76,47.79,47.53,47.59,123138.0,39.2889,39.3136,39.0997,39.1491,123138.0
2017-09-19 09:50:00,47.59,47.71,47.53,47.7,75397.0,39.1491,39.2478,39.0997,39.2396,75397.0
2017-09-19 09:55:00,47.7,47.8,47.66,47.73,41825.0,39.2396,39.3218,39.2067,39.2643,41825.0
2017-09-19 10:00:00,47.73,47.77,47.7,47.73,106845.0,39.2643,39.2972,39.2396,39.2643,106845.0
2017-09-19 10:05:00,47.72,47.79,47.64,47.68,194538.0,39.256,39.3136,39.1902,39.2231,194538.0
2017-09-19 10:10:00,47.68,47.71,47.66,47.7,53664.0,39.2231,39.2478,39.2067,39.2396,53664.0
2017-09-19 10:15:00,47.69,47.7,47.62,47.64,67503.0,39.2313,39.2396,39.1738,39.1902,67503.0
2017-09-19 10:20:00,47.63,47.65,47.52,47.55,84274.0,39.182,39.1984,39.0915,39.1162,84274.0
2017-09-19 10:25:00,47.55,47.56,47.44,47.5,126517.0,39.1162,39.1244,39.0257,39.075,126517.0
2017-09-19 10:30:00,47.49,47.53,47.45,47.51,138932.0,39.0668,39.0997,39.0339,39.0833,138932.0
2017-09-19 10:35:00,47.51,47.65,47.49,47.65,75905.0,39.0833,39.1984,39.0668,39.1984,75905.0
2017-09-19 10:40:00,47.65,47.66,47.6,47.65,39469.0,39.1984,39.2067,39.1573,39.1984,39469.0
2017-09-19 10:45:00,47.65,47.78,47.61,47.75,115641.0,39.1984,39.3054,39.1655,39.2807,115641.0
2017-09-19 10:50:00,47.74,47.74,47.68,47.72,144718.0,39.2725,39.2725,39.2231,39.256,144718.0
2017-09-19 10:55:00,47.72,47.75,47.7,47.73,243582.0,39.256,39.2807,39.2396,39.2643,243582.0
2017-09-19 11:00:00,47.74,47.91,47.72,47.87,103557.0,39.2725,39.4123,39.256,39.3794,103557.0
2017-09-19 11:05:00,47.87,48.0,47.85,47.95,85920.0,39.3794,39.4864,39.363,39.4452,85920.0
2017-09-19 11:10:00,47.95,47.98,47.81,47.82,42197.0,39.4452,39.4699,39.3301,39.3383,42197.0
2017-09-19 11:15:00,47.82,47.88,47.78,47.82,35224.0,39.3383,39.3876,39.3054,39.3383,35224.0
2017-09-19 11:20:00,47.82,47.87,47.76,47.86,33618.0,39.3383,39.3794,39.2889,39.3712,33618.0
2017-09-19 11:25:00,47.89,47.91,47.85,47.87,35259.0,39.3959,39.4123,39.363,39.3794,35259.0
2017-09-19 11:30:00,47.87,47.88,47.83,47.86,34951.0,39.3794,39.3876,39.3465,39.3712,34951.0
2017-09-19 11:35:00,47.86,47.93,47.85,47.89,125018.0,39.3712,39.4288,39.363,39.3959,125018.0
2017-09-19 11:40:00,47.89,47.91,47.87,47.89,49521.0,39.3959,39.4123,39.3794,39.3959,49521.0
2017-09-19 11:45:00,47.89,47.91,47.85,47.86,47237.0,39.3959,39.4123,39.363,39.3712,47237.0
2017-09-19 11:50:00,47.86,47.89,47.85,47.89,33148.0,39.3712,39.3959,39.363,39.3959,33148.0
2017-09-19 11:55:00,47.88,47.89,47.82,47.83,19693.0,39.3876,39.3959,39.3383,39.3465,19693.0
2017-09-19 12:00:00,47.82,47.88,47.81,47.82,53590.0,39.3383,39.3876,39.3301,39.3383,53590.0
2017-09-19 12:05:00,47.83,47.84,47.81,47.82,32432.0,39.3465,39.3547,39.3301,39.3383,32432.0
2017-09-19 12:10:00,47.82,47.83,47.8,47.82,25876.0,39.3383,39.3465,39.3218,39.3383,25876.0
2017-09-19 12:15:00,47.83,47.89,47.82,47.87,23441.0,39.3465,39.3959,39.3383,39.3794,23441.0
2017-09-19 12:20:00,47.88,47.9,47.86,47.88,28117.0,39.3876,39.4041,39.3712,39.3876,28117.0
2017-09-19 12:25:00,47.87,47.88,47.8,47.86,56339.0,39.3794,39.3876,39.3218,39.3712,56339.0
2017-09-19 12:30:00,47.87,47.96,47.86,47.95,49832.0,39.3794,39.4535,39.3712,39.4452,49832.0
2017-09-19 12:35:00,47.95,47.96,47.91,47.94,32801.0,39.4452,39.4535,39.4123,39.437,32801.0
2017-09-19 12:40:00,47.94,47.96,47.93,47.96,34219.0,39.437,39.4535,39.4288,39.4535,34219.0
2017-09-19 12:45:00,47.96,47.99,47.94,47.97,63485.0,39.4535,39.4781,39.437,39.4617,63485.0
2017-09-19 12:50:00,47.96,47.98,47.95,47.96,35114.0,39.4535,39.4699,39.4452,39.4535,35114.0
2017-09-19 12:55:00,47.96,47.97,47.88,47.88,37566.0,39.4535,39.4617,39.3876,39.3876,37566.0
2017-09-19 13:00:00,47.88,47.89,47.85,47.86,30933.0,39.3876,39.3959,39.363,39.3712,30933.0
2017-09-19 13:05:00,47.86,47.87,47.79,47.8,28576.0,39.3712,39.3794,39.3136,39.3218,28576.0
2017-09-19 13:10:00,47.81,47.82,47.79,47.79,32714.0,39.3301,39.3383,39.3136,39.3136,32714.0
2017-09-19 13:15:00,47.79,47.82,47.79,47.82,16192.0,39.3136,39.3383,39.3136,39.3383,16192.0
2017-09-19 13:20:00,47.82,47.85,47.8,47.84,67560.0,39.3383,39.363,39.3218,39.3547,67560.0
2017-09-19 13:25:00,47.83,47.86,47.82,47.85,28092.0,39.3465,39.3712,39.3383,39.363,28092.0
2017-09-19 13:30:00,47.84,47.85,47.77,47.78,28518.0,39.3547,39.363,39.2972,39.3054,28518.0
2017-09-19 13:35:00,47.78,47.79,47.75,47.77,24948.0,39.3054,39.3136,39.2807,39.2972,24948.0
2017-09-19 13:40:00,47.77,47.78,47.75,47.76,13500.0,39.2972,39.3054,39.2807,39.2889,13500.0
2017-09-19 13:45:00,47.76,47.78,47.75,47.75,44354.0,39.2889,39.3054,39.2807,39.2807,44354.0
2017-09-19 13:50:00,47.76,47.76,47.75,47.75,111828.0,39.2889,39.2889,39.2807,39.2807,111828.0
2017-09-19 13:55:00,47.76,47.76,47.69,47.7,36891.0,39.2889,39.2889,39.2313,39.2396,36891.0
2017-09-19 14:00:00,47.7,47.75,47.69,47.73,41813.0,39.2396,39.2807,39.2313,39.2643,41813.0
2017-09-19 14:05:00,47.73,47.74,47.66,47.68,28839.0,39.2643,39.2725,39.2067,39.2231,28839.0
2017-09-19 14:10:00,47.69,47.74,47.68,47.72,44774.0,39.2313,39.2725,39.2231,39.256,44774.0
2017-09-19 14:15:00,47.72,47.8,47.69,47.8,53671.0,39.256,39.3218,39.2313,39.3218,53671.0
2017-09-19 14:20:00,47.79,47.8,47.66,47.66,33094.0,39.3136,39.3218,39.2067,39.2067,33094.0
2017-09-19 14:25:00,47.67,47.68,47.56,47.59,46110.0,39.2149,39.2231,39.1244,39.1491,46110.0
2017-09-19 14:30:00,47.59,47.66,47.59,47.65,33344.0,39.1491,39.2067,39.1491,39.1984,33344.0
2017-09-19 14:35:00,47.64,47.7,47.63,47.69,40208.0,39.1902,39.2396,39.182,39.2313,40208.0
2017-09-19 14:40:00,47.69,47.72,47.68,47.72,68618.0,39.2313,39.256,39.2231,39.256,68618.0
2017-09-19 14:45:00,47.72,47.73,47.66,47.67,35872.0,39.256,39.2643,39.2067,39.2149,35872.0
2017-09-19 14:50:00,47.67,47.69,47.66,47.67,29991.0,39.2149,39.2313,39.2067,39.2149,29991.0
2017-09-19 14:55:00,47.67,47.68,47.6,47.66,43374.0,39.2149,39.2231,39.1573,39.2067,43374.0
2017-09-19 15:00:00,47.66,47.66,47.56,47.56,47328.0,39.2067,39.2067,39.1244,39.1244,47328.0
2017-09-19 15:05:00,47.56,47.56,47.54,47.55,47759.0,39.1244,39.1244,39.1079,39.1162,47759.0
2017-09-19 15:10:00,47.55,47.59,47.53,47.59,118844.0,39.1162,39.1491,39.0997,39.1491,118844.0
2017-09-19 15:15:00,47.58,47.58,47.5,47.57,77556.0,39.1409,39.1409,39.075,39.1326,77556.0
2017-09-19 15:20:00,47.58,47.58,47.5,47.57,83874.0,39.1409,39.1409,39.075,39.1326,83874.0
2017-09-19 15:25:00,47.57,47.6,47.56,47.58,56895.0,39.1326,39.1573,39.1244,39.1409,56895.0
2017-09-19 15:30:00,47.58,47.61,47.56,47.61,62051.0,39.1409,39.1655,39.1244,39.1655,62051.0
2017-09-19 15:35:00,47.61,47.62,47.6,47.62,65598.0,39.1655,39.1738,39.1573,39.1738,65598.0
2017-09-19 15:40:00,47.62,47.62,47.59,47.6,154096.0,39.1738,39.1738,39.1491,39.1573,154096.0
2017-09-19 15:45:00,47.6,47.61,47.56,47.59,108261.0,39.1573,39.1655,39.1244,39.1491,108261.0
2017-09-19 15:50:00,47.59,47.61,47.58,47.61,94872.0,39.1491,39.1655,39.1409,39.1655,94872.0
2017-09-19 15:55:00,47.61,47.63,47.6,47.62,307451.0,39.1655,39.182,39.1573,39.1738,307451.0
2017-09-20 09:30:00,47.67,47.89,47.5,47.87,431182.0,39.2149,39.3959,39.075,39.3794,431182.0
2017-09-20 09:35:00,47.87,47.87,47.63,47.75,103346.0,39.3794,39.3794,39.182,39.2807,103346.0
2017-09-20 09:40:00,47.76,47.79,47.6,47.63,78542.0,39.2889,39.3136,39.1573,39.182,78542.0
2017-09-20 09:45:00,47.62,47.73,47.61,47.7,156451.0,39.1738,39.2643,39.1655,39.2396,156451.0
2017-09-20 09:50:00,47.7,47.74,47.58,47.68,122636.0,39.2396,39.2725,39.1409,39.2231,122636.0
2017-09-20 09:55:00,47.68,47.83,47.67,47.71,54903.0,39.2231,39.3465,39.2149,39.2478,54903.0
2017-09-20 10:00:00,47.71,47.71,47.57,47.58,48293.0,39.2478,39.2478,39.1326,39.1409,48293.0
2017-09-20 10:05:00,47.59,47.63,47.54,47.58,56556.0,39.1491,39.182,39.1079,39.1409,56556.0
2017-09-20 10:10:00,47.58,47.62,47.55,47.58,51024.0,39.1409,39.1738,39.1162,39.1409,51024.0
2017-09-20 10:15:00,47.57,47.61,47.54,47.61,34354.0,39.1326,39.1655,39.1079,39.1655,34354.0
2017-09-20 10:20:00,47.6,47.66,47.58,47.66,61350.0,39.1573,39.2067,39.1409,39.2067,61350.0
2017-09-20 10:25:00,47.66,47.67,47.63,47.63,16269.0,39.2067,39.2149,39.182,39.182,16269.0
2017-09-20 10:30:00,47.63,47.64,47.58,47.64,28886.0,39.182,39.1902,39.1409,39.1902,28886.0
2017-09-20 10:35:00,47.63,47.76,47.62,47.75,42052.0,39.182,39.2889,39.1738,39.2807,42052.0
2017-09-20 10:40:00,47.75,47.76,47.71,47.75,17239.0,39.2807,39.2889,39.2478,39.2807,17239.0
2017-09-20 10:45:00,47.74,47.77,47.72,47.77,17105.0,39.2725,39.2972,39.256,39.2972,17105.0
2017-09-20 10:50:00,47.76,47.87,47.76,47.87,38731.0,39.2889,39.3794,39.2889,39.3794,38731.0
2017-09-20 10:55:00,47.88,47.96,47.86,47.95,30724.0,39.3876,39.4535,39.3712,39.4452,30724.0
2017-09-20 11:00:00,47.96,47.97,47.9,47.92,30746.0,39.4535,39.4617,39.4041,39.4206,30746.0
2017-09-20 11:05:00,47.91,48.01,47.87,47.95,48024.0,39.4123,39.4946,39.3794,39.4452,48024.0
2017-09-20 11:10:00,47.94,47.94,47.88,47.93,16538.0,39.437,39.437,39.3876,39.4288,16538.0
2017-09-20 11:15:00,47.92,47.92,47.84,47.84,17727.0,39.4206,39.4206,39.3547,39.3547,17727.0
2017-09-20 11:20:00,47.84,47.86,47.8,47.84,26801.0,39.3547,39.3712,39.3218,39.3547,26801.0
2017-09-20 11:25:00,47.84,47.86,47.81,47.83,35438.0,39.3547,39.3712,39.3301,39.3465,35438.0
2017-09-20 11:30:00,47.83,47.83,47.73,47.77,43371.0,39.3465,39.3465,39.2643,39.2972,43371.0
2017-09-20 11:35:00,47.77,47.77,47.67,47.68,29974.0,39.2972,39.2972,39.2149,39.2231,29974.0
2017-09-20 11:40:00,47.68,47.72,47.65,47.67,54671.0,39.2231,39.256,39.1984,39.2149,54671.0
2017-09-20 11:45:00,47.67,47.77,47.67,47.77,63300.0,39.2149,39.2972,39.2149,39.2972,63300.0
2017-09-20 11:50:00,47.77,47.83,47.76,47.82,43903.0,39.2972,39.3465,39.2889,39.3383,43903.0
2017-09-20 11:55:00,47.82,47.82,47.77,47.78,28591.0,39.3383,39.3383,39.2972,39.3054,28591.0
2017-09-20 12:00:00,47.77,47.8,47.75,47.77,18610.0,39.2972,39.3218,39.2807,39.2972,18610.0
2017-09-20 12:05:00,47.78,47.81,47.77,47.79,15607.0,39.3054,39.3301,39.2972,39.3136,15607.0
2017-09-20 12:10:00,47.79,47.84,47.78,47.84,17237.0,39.3136,39.3547,39.3054,39.3547,17237.0
2017-09-20 12:15:00,47.84,47.84,47.81,47.82,16495.0,39.3547,39.3547,39.3301,39.3383,16495.0
2017-09-20 12:20:00,47.82,47.83,47.78,47.8,7745.0,39.3383,39.3465,39.3054,39.3218,7745.0
2017-09-20 12:25:00,47.8,47.82,47.77,47.8,29794.0,39.3218,39.3383,39.2972,39.3218,29794.0
2017-09-20 12:30:00,47.81,47.82,47.79,47.8,13262.0,39.3301,39.3383,39.3136,39.3218,13262.0
2017-09-20 12:35:00,47.8,47.81,47.79,47.8,26924.0,39.3218,39.3301,39.3136,39.3218,26924.0
2017-09-20 12:40:00,47.8,47.81,47.75,47.75,11250.0,39.3218,39.3301,39.2807,39.2807,11250.0
2017-09-20 12:45:00,47.76,47.77,47.73,47.74,10359.0,39.2889,39.2972,39.2643,39.2725,10359.0
2017-09-20 12:50:00,47.73,47.75,47.72,47.75,19277.0,39.2643,39.2807,39.256,39.2807,19277.0
2017-09-20 12:55:00,47.75,47.75,47.72,47.74,12801.0,39.2807,39.2807,39.256,39.2725,12801.0
2017-09-20 13:00:00,47.74,47.77,47.72,47.77,14049.0,39.2725,39.2972,39.256,39.2972,14049.0
2017-09-20 13:05:00,47.77,47.78,47.75,47.78,12770.0,39.2972,39.3054,39.2807,39.3054,12770.0
2017-09-20 13:10:00,47.78,47.82,47.77,47.82,24203.0,39.3054,39.3383,39.2972,39.3383,24203.0
2017-09-20 13:15:00,47.82,47.82,47.78,47.78,9342.0,39.3383,39.3383,39.3054,39.3054,9342.0
2017-09-20 13:20:00,47.78,47.82,47.77,47.82,12793.0,39.3054,39.3383,39.2972,39.3383,12793.0
2017-09-20 13:25:00,47.82,47.82,47.8,47.8,9601.0,39.3383,39.3383,39.3218,39.3218,9601.0
2017-09-20 13:30:00,47.81,47.82,47.79,47.79,11275.0,39.3301,39.3383,39.3136,39.3136,11275.0
2017-09-20 13:35:00,47.79,47.82,47.78,47.8,22266.0,39.3136,39.3383,39.3054,39.3218,22266.0
2017-09-20 13:40:00,47.79,47.83,47.79,47.82,51186.0,39.3136,39.3465,39.3136,39.3383,51186.0
2017-09-20 13:45:00,47.83,47.86,47.82,47.85,64190.0,39.3465,39.3712,39.3383,39.363,64190.0
2017-09-20 13:50:00,47.85,47.91,47.85,47.9,22407.0,39.363,39.4123,39.363,39.4041,22407.0
2017-09-20 13:55:00,47.9,47.9,47.83,47.83,12582.0,39.4041,39.4041,39.3465,39.3465,12582.0
2017-09-20 14:00:00,47.82,47.96,47.75,47.94,70479.0,39.3383,39.4535,39.2807,39.437,70479.0
2017-09-20 14:05:00,47.94,47.94,47.77,47.8,18667.0,39.437,39.437,39.2972,39.3218,18667.0
2017-09-20 14:10:00,47.81,47.92,47.81,47.86,28751.0,39.3301,39.4206,39.3301,39.3712,28751.0
2017-09-20 14:15:00,47.85,47.93,47.82,47.92,26476.0,39.363,39.4288,39.3383,39.4206,26476.0
2017-09-20 14:20:00,47.93,47.93,47.8,47.84,31042.0,39.4288,39.4288,39.3218,39.3547,31042.0
2017-09-20 14:25:00,47.83,47.87,47.8,47.82,19927.0,39.3465,39.3794,39.3218,39.3383,19927.0
2017-09-20 14:30:00,47.83,47.84,47.77,47.82,28792.0,39.3465,39.3547,39.2972,39.3383,28792.0
2017-09-20 14:35:00,47.83,47.83,47.77,47.8,31387.0,39.3465,39.3465,39.2972,39.3218,31387.0
2017-09-20 14:40:00,47.79,47.8,47.71,47.76,21880.0,39.3136,39.3218,39.2478,39.2889,21880.0
2017-09-20 14:45:00,47.77,47.82,47.76,47.78,23420.0,39.2972,39.3383,39.2889,39.3054,23420.0
2017-09-20 14:50:00,47.78,47.78,47.73,47.78,16738.0,39.3054,39.3054,39.2643,39.3054,16738.0
2017-09-20 14:55:00,47.78,47.81,47.77,47.79,53540.0,39.3054,39.3301,39.2972,39.3136,53540.0
2017-09-20 15:00:00,47.8,47.81,47.75,47.79,25199.0,39.3218,39.3301,39.2807,39.3136,25199.0
2017-09-20 15:05:00,47.8,47.8,47.71,47.72,22608.0,39.3218,39.3218,39.2478,39.256,22608.0
2017-09-20 15:10:00,47.72,47.75,47.69,47.71,31038.0,39.256,39.2807,39.2313,39.2478,31038.0
2017-09-20 15:15:00,47.71,47.76,47.69,47.7,40024.0,39.2478,39.2889,39.2313,39.2396,40024.0
2017-09-20 15:20:00,47.7,47.71,47.65,47.69,27337.0,39.2396,39.2478,39.1984,39.2313,27337.0
2017-09-20 15:25:00,47.69,47.71,47.68,47.7,38267.0,39.2313,39.2478,39.2231,39.2396,38267.0
2017-09-20 15:30:00,47.7,47.74,47.7,47.73,61092.0,39.2396,39.2725,39.2396,39.2643,61092.0
2017-09-20 15:35:00,47.73,47.76,47.72,47.73,31420.0,39.2643,39.2889,39.256,39.2643,31420.0
2017-09-20 15:40:00,47.73,47.73,47.7,47.71,29994.0,39.2643,39.2643,39.2396,39.2478,29994.0
2017-09-20 15:45:00,47.71,47.73,47.7,47.72,99915.0,39.2478,39.2643,39.2396,39.256,99915.0
2017-09-20 15:50:00,47.72,47.76,47.69,47.76,168999.0,39.256,39.2889,39.2313,39.2889,168999.0
2017-09-20 15:55:00,47.76,47.79,47.68,47.7,266883.0,39.2889,39.3136,39.2231,39.2396,266883.0
2017-09-21 09:30:00,47.64,48.05,47.64,48.01,47168.0,39.1902,39.5275,39.1902,39.4946,47168.0
2017-09-21 09:35:00,48.04,48.11,47.99,48.11,27520.0,39.5193,39.5769,39.4781,39.5769,27520.0
2017-09-21 09:40:00,48.12,48.13,47.99,48.06,41318.0,39.5851,39.5933,39.4781,39.5357,41318.0
2017-09-21 09:45:00,48.05,48.12,48.0,48.0,45753.0,39.5275,39.5851,39.4864,39.4864,45753.0
2017-09-21 09:50:00,48.0,48.04,47.98,48.02,18327.0,39.4864,39.5193,39.4699,39.5028,18327.0
2017-09-21 09:55:00,48.02,48.02,47.92,47.92,11745.0,39.5028,39.5028,39.4206,39.4206,11745.0
2017-09-21 10:00:00,47.92,47.92,47.76,47.76,34438.0,39.4206,39.4206,39.2889,39.2889,34438.0
2017-09-21 10:05:00,47.78,47.82,47.76,47.77,20146.0,39.3054,39.3383,39.2889,39.2972,20146.0
2017-09-21 10:10:00,47.76,47.77,47.68,47.7,19802.0,39.2889,39.2972,39.2231,39.2396,19802.0
2017-09-21 10:15:00,47.7,47.77,47.7,47.77,19480.0,39.2396,39.2972,39.2396,39.2972,19480.0
2017-09-21 10:20:00,47.78,47.78,47.65,47.65,18339.0,39.3054,39.3054,39.1984,39.1984,18339.0
2017-09-21 10:25:00,47.66,47.72,47.65,47.72,14535.0,39.2067,39.256,39.1984,39.256,14535.0
2017-09-21 10:30:00,47.72,47.8,47.7,47.77,10019.0,39.256,39.3218,39.2396,39.2972,10019.0
2017-09-21 10:35:00,47.77,47.83,47.77,47.81,12642.0,39.2972,39.3465,39.2972,39.3301,12642.0
2017-09-21 10:40:00,47.8,47.81,47.74,47.78,89356.0,39.3218,39.3301,39.2725,39.3054,89356.0
2017-09-21 10:45:00,47.78,47.8,47.7,47.75,38220.0,39.3054,39.3218,39.2396,39.2807,38220.0
2017-09-21 10:50:00,47.75,47.79,47.72,47.76,24833.0,39.2807,39.3136,39.256,39.2889,24833.0
2017-09-21 10:55:00,47.75,47.76,47.7,47.76,23592.0,39.2807,39.2889,39.2396,39.2889,23592.0
2017-09-21 11:00:00,47.76,47.8,47.73,47.75,74731.0,39.2889,39.3218,39.2643,39.2807,74731.0
2017-09-21 11:05:00,47.75,47.75,47.68,47.75,62177.0,39.2807,39.2807,39.2231,39.2807,62177.0
2017-09-21 11:10:00,47.75,47.75,47.68,47.7,17361.0,39.2807,39.2807,39.2231,39.2396,17361.0
2017-09-21 11:15:00,47.7,47.71,47.65,47.7,87494.0,39.2396,39.2478,39.1984,39.2396,87494.0
2017-09-21 11:20:00,47.7,47.72,47.68,47.69,32299.0,39.2396,39.256,39.2231,39.2313,32299.0
2017-09-21 11:25:00,47.7,47.72,47.67,47.71,34640.0,39.2396,39.256,39.2149,39.2478,34640.0
2017-09-21 11:30:00,47.71,47.71,47.65,47.67,24510.0,39.2478,39.2478,39.1984,39.2149,24510.0
2017-09-21 11:35:00,47.68,47.72,47.67,47.69,21473.0,39.2231,39.256,39.2149,39.2313,21473.0
2017-09-21 11:40:00,47.69,47.69,47.65,47.66,14584.0,39.2313,39.2313,39.1984,39.2067,14584.0
2017-09-21 11:45:00,47.67,47.7,47.67,47.68,13358.0,39.2149,39.2396,39.2149,39.2231,13358.0
2017-09-21 11:50:00,47.68,47.68,47.62,47.63,9538.0,39.2231,39.2231,39.1738,39.182,9538.0
2017-09-21 11:55:00,47.64,47.68,47.64,47.66,13169.0,39.1902,39.2231,39.1902,39.2067,13169.0
2017-09-21 12:00:00,47.65,47.69,47.64,47.65,12796.0,39.1984,39.2313,39.1902,39.1984,12796.0
2017-09-21 12:05:00,47.65,47.68,47.64,47.64,10926.0,39.1984,39.2231,39.1902,39.1902,10926.0
2017-09-21 12:10:00,47.65,47.67,47.63,47.64,28554.0,39.1984,39.2149,39.182,39.1902,28554.0
2017-09-21 12:15:00,47.65,47.69,47.64,47.67,17600.0,39.1984,39.2313,39.1902,39.2149,17600.0
2017-09-21 12:20:00,47.67,47.67,47.63,47.66,7900.0,39.2149,39.2149,39.182,39.2067,7900.0
2017-09-21 12:25:00,47.67,47.7,47.66,47.7,18397.0,39.2149,39.2396,39.2067,39.2396,18397.0
2017-09-21 12:30:00,47.69,47.7,47.67,47.68,6978.0,39.2313,39.2396,39.2149,39.2231,6978.0
2017-09-21 12:35:00,47.68,47.68,47.64,47.64,8121.0,39.2231,39.2231,39.1902,39.1902,8121.0
2017-09-21 12:40:00,47.64,47.66,47.61,47.63,6916.0,39.1902,39.2067,39.1655,39.182,6916.0
2017-09-21 12:45:00,47.62,47.63,47.59,47.61,8328.0,39.1738,39.182,39.1491,39.1655,8328.0
2017-09-21 12:50:00,47.6,47.62,47.59,47.6,5675.0,39.1573,39.1738,39.1491,39.1573,5675.0
2017-09-21 12:55:00,47.61,47.61,47.58,47.61,10000.0,39.1655,39.1655,39.1409,39.1655,10000.0
2017-09-21 13:00:00,47.61,47.68,47.58,47.68,37908.0,39.1655,39.2231,39.1409,39.2231,37908.0
2017-09-21 13:05:00,47.68,47.7,47.66,47.68,65373.0,39.2231,39.2396,39.2067,39.2231,65373.0
2017-09-21 13:10:00,47.68,47.7,47.65,47.69,44750.0,39.2231,39.2396,39.1984,39.2313,44750.0
2017-09-21 13:15:00,47.69,47.72,47.67,47.67,63313.0,39.2313,39.256,39.2149,39.2149,63313.0
2017-09-21 13:20:00,47.67,47.69,47.64,47.66,93130.0,39.2149,39.2313,39.1902,39.2067,93130.0
2017-09-21 13:25:00,47.66,47.7,47.64,47.69,85613.0,39.2067,39.2396,39.1902,39.2313,85613.0
2017-09-21 13:30:00,47.69,47.7,47.66,47.7,36300.0,39.2313,39.2396,39.2067,39.2396,36300.0
2017-09-21 13:35:00,47.69,47.7,47.67,47.69,15794.0,39.2313,39.2396,39.2149,39.2313,15794.0
2017-09-21 13:40:00,47.69,47.69,47.65,47.67,15350.0,39.2313,39.2313,39.1984,39.2149,15350.0
2017-09-21 13:45:00,47.67,47.72,47.66,47.69,100893.0,39.2149,39.256,39.2067,39.2313,100893.0
2017-09-21 13:50:00,47.69,47.74,47.69,47.74,9784.0,39.2313,39.2725,39.2313,39.2725,9784.0
2017-09-21 13:55:00,47.74,47.77,47.7,47.76,80765.0,39.2725,39.2972,39.2396,39.2889,80765.0
2017-09-21 14:00:00,47.76,47.84,47.74,47.78,35184.0,39.2889,39.3547,39.2725,39.3054,35184.0
2017-09-21 14:05:00,47.78,47.79,47.76,47.77,26777.0,39.3054,39.3136,39.2889,39.2972,26777.0
2017-09-21 14:10:00,47.77,47.77,47.72,47.75,24804.0,39.2972,39.2972,39.256,39.2807,24804.0
2017-09-21 14:15:00,47.76,47.77,47.75,47.76,2418.0,39.2889,39.2972,39.2807,39.2889,2418.0
2017-09-21 14:20:00,47.76,47.76,47.74,47.75,12669.0,39.2889,39.2889,39.2725,39.2807,12669.0
2017-09-21 14:25:00,47.75,47.81,47.74,47.79,21341.0,39.2807,39.3301,39.2725,39.3136,21341.0
2017-09-21 14:30:00,47.79,47.8,47.74,47.75,13193.0,39.3136,39.3218,39.2725,39.2807,13193.0
2017-09-21 14:35:00,47.75,47.76,47.71,47.73,21330.0,39.2807,39.2889,39.2478,39.2643,21330.0
2017-09-21 14:40:00,47.74,47.76,47.7,47.72,87435.0,39.2725,39.2889,39.2396,39.256,87435.0
2017-09-21 14:45:00,47.71,47.74,47.7,47.72,22045.0,39.2478,39.2725,39.2396,39.256,22045.0
2017-09-21 14:50:00,47.72,47.75,47.71,47.75,9718.0,39.256,39.2807,39.2478,39.2807,9718.0
2017-09-21 14:55:00,47.75,47.75,47.73,47.73,8266.0,39.2807,39.2807,39.2643,39.2643,8266.0
2017-09-21 15:00:00,47.73,47.76,47.73,47.73,6663.0,39.2643,39.2889,39.2643,39.2643,6663.0
2017-09-21 15:05:00,47.73,47.76,47.73,47.76,10359.0,39.2643,39.2889,39.2643,39.2889,10359.0
2017-09-21 15:10:00,47.76,47.76,47.7,47.71,11962.0,39.2889,39.2889,39.2396,39.2478,11962.0
2017-09-21 15:15:00,47.71,47.72,47.7,47.71,7367.0,39.2478,39.256,39.2396,39.2478,7367.0
2017-09-21 15:20:00,47.7,47.74,47.69,47.74,45556.0,39.2396,39.2725,39.2313,39.2725,45556.0
2017-09-21 15:25:00,47.74,47.75,47.7,47.7,27523.0,39.2725,39.2807,39.2396,39.2396,27523.0
2017-09-21 15:30:00,47.7,47.71,47.69,47.69,20956.0,39.2396,39.2478,39.2313,39.2313,20956.0
2017-09-21 15:35:00,47.69,47.7,47.64,47.65,34964.0,39.2313,39.2396,39.1902,39.1984,34964.0
2017-09-21 15:40:00,47.65,47.65,47.62,47.62,27147.0,39.1984,39.1984,39.1738,39.1738,27147.0
2017-09-21 15:45:00,47.63,47.69,47.62,47.68,40915.0,39.182,39.2313,39.1738,39.2231,40915.0
2017-09-21 15:50:00,47.68,47.71,47.67,47.7,34136.0,39.2231,39.2478,39.2149,39.2396,34136.0
2017-09-21 15:55:00,47.69,47.7,47.67,47.68,280194.0,39.2313,39.2396,39.2149,39.2231,280194.0
2017-09-22 09:30:00,47.61,47.61,47.42,47.6,271246.0,39.1655,39.1655,39.0092,39.1573,271246.0
2017-09-22 09:35:00,47.61,47.77,47.61,47.69,28906.0,39.1655,39.2972,39.1655,39.2313,28906.0
2017-09-22 09:40:00,47.71,47.71,47.5,47.5,20801.0,39.2478,39.2478,39.075,39.075,20801.0
2017-09-22 09:45:00,47.55,47.68,47.55,47.65,76970.0,39.1162,39.2231,39.1162,39.1984,76970.0
2017-09-22 09:50:00,47.65,47.65,47.48,47.48,19669.0,39.1984,39.1984,39.0586,39.0586,19669.0
2017-09-22 09:55:00,47.49,47.56,47.47,47.52,30074.0,39.0668,39.1244,39.0504,39.0915,30074.0
2017-09-22 10:00:00,47.52,47.54,47.5,47.52,18270.0,39.0915,39.1079,39.075,39.0915,18270.0
2017-09-22 10:05:00,47.52,47.57,47.48,47.5,13292.0,39.0915,39.1326,39.0586,39.075,13292.0
2017-09-22 10:10:00,47.51,47.54,47.5,47.52,19130.0,39.0833,39.1079,39.075,39.0915,19130.0
2017-09-22 10:15:00,47.52,47.6,47.52,47.57,15081.0,39.0915,39.1573,39.0915,39.1326,15081.0
2017-09-22 10:20:00,47.59,47.61,47.57,47.57,12173.0,39.1491,39.1655,39.1326,39.1326,12173.0
2017-09-22 10:25:00,47.56,47.61,47.55,47.59,7862.0,39.1244,39.1655,39.1162,39.1491,7862.0
2017-09-22 10:30:00,47.59,47.59,47.55,47.57,10716.0,39.1491,39.1491,39.1162,39.1326,10716.0
2017-09-22 10:35:00,47.58,47.59,47.53,47.56,12611.0,39.1409,39.1491,39.0997,39.1244,12611.0
2017-09-22 10:40:00,47.55,47.6,47.55,47.58,27088.0,39.1162,39.1573,39.1162,39.1409,27088.0
2017-09-22 10:45:00,47.59,47.63,47.58,47.59,65959.0,39.1491,39.182,39.1409,39.1491,65959.0
2017-09-22 10:50:00,47.59,47.61,47.58,47.59,50143.0,39.1491,39.1655,39.1409,39.1491,50143.0
2017-09-22 10:55:00,47.59,47.63,47.58,47.59,38540.0,39.1491,39.182,39.1409,39.1491,38540.0
2017-09-22 11:00:00,47.58,47.6,47.53,47.57,121505.0,39.1409,39.1573,39.0997,39.1326,121505.0
2017-09-22 11:05:00,47.58,47.65,47.58,47.65,46374.0,39.1409,39.1984,39.1409,39.1984,46374.0
2017-09-22 11:10:00,47.65,47.71,47.65,47.69,9976.0,39.1984,39.2478,39.1984,39.2313,9976.0
2017-09-22 11:15:00,47.69,47.73,47.68,47.72,4930.0,39.2313,39.2643,39.2231,39.256,4930.0
2017-09-22 11:20:00,47.72,47.73,47.66,47.66,6591.0,39.256,39.2643,39.2067,39.2067,6591.0
2017-09-22 11:25:00,47.66,47.7,47.65,47.7,9563.0,39.2067,39.2396,39.1984,39.2396,9563.0
2017-09-22 11:30:00,47.7,47.73,47.69,47.73,8085.0,39.2396,39.2643,39.2313,39.2643,8085.0
2017-09-22 11:35:00,47.73,47.77,47.72,47.77,8732.0,39.2643,39.2972,39.256,39.2972,8732.0
2017-09-22 11:40:00,47.77,47.78,47.75,47.75,4767.0,39.2972,39.3054,39.2807,39.2807,4767.0
2017-09-22 11:45:00,47.76,47.77,47.74,47.75,6700.0,39.2889,39.2972,39.2725,39.2807,6700.0
2017-09-22 11:50:00,47.76,47.78,47.73,47.73,10033.0,39.2889,39.3054,39.2643,39.2643,10033.0
2017-09-22 11:55:00,47.73,47.77,47.73,47.76,16987.0,39.2643,39.2972,39.2643,39.2889,16987.0
2017-09-22 12:00:00,47.75,47.76,47.74,47.76,4600.0,39.2807,39.2889,39.2725,39.2889,4600.0
2017-09-22 12:05:00,47.76,47.77,47.74,47.75,8511.0,39.2889,39.2972,39.2725,39.2807,8511.0
2017-09-22 12:10:00,47.75,47.76,47.73,47.73,7709.0,39.2807,39.2889,39.2643,39.2643,7709.0
2017-09-22 12:15:00,47.73,47.75,47.71,47.75,19985.0,39.2643,39.2807,39.2478,39.2807,19985.0
2017-09-22 12:20:00,47.75,47.75,47.71,47.71,5921.0,39.2807,39.2807,39.2478,39.2478,5921.0
2017-09-22 12:25:00,47.71,47.71,47.68,47.7,7634.0,39.2478,39.2478,39.2231,39.2396,7634.0
2017-09-22 12:30:00,47.7,47.72,47.66,47.68,14607.0,39.2396,39.256,39.2067,39.2231,14607.0
2017-09-22 12:35:00,47.68,47.68,47.64,47.65,4799.0,39.2231,39.2231,39.1902,39.1984,4799.0
2017-09-22 12:40:00,47.65,47.69,47.64,47.69,11008.0,39.1984,39.2313,39.1902,39.2313,11008.0
2017-09-22 12:45:00,47.69,47.72,47.65,47.71,197187.0,39.2313,39.256,39.1984,39.2478,197187.0
2017-09-22 12:50:00,47.71,47.73,47.7,47.73,8002.0,39.2478,39.2643,39.2396,39.2643,8002.0
2017-09-22 12:55:00,47.73,47.73,47.71,47.71,5014.0,39.2643,39.2643,39.2478,39.2478,5014.0
2017-09-22 13:00:00,47.7,47.71,47.68,47.69,7536.0,39.2396,39.2478,39.2231,39.2313,7536.0
2017-09-22 13:05:00,47.7,47.71,47.69,47.7,6131.0,39.2396,39.2478,39.2313,39.2396,6131.0
2017-09-22 13:10:00,47.69,47.71,47.68,47.7,29039.0,39.2313,39.2478,39.2231,39.2396,29039.0
2017-09-22 13:15:00,47.7,47.72,47.69,47.72,7432.0,39.2396,39.256,39.2313,39.256,7432.0
2017-09-22 13:20:00,47.71,47.76,47.71,47.75,8196.0,39.2478,39.2889,39.2478,39.2807,8196.0
2017-09-22 13:25:00,47.75,47.75,47.7,47.71,8692.0,39.2807,39.2807,39.2396,39.2478,8692.0
2017-09-22 13:30:00,47.7,47.72,47.69,47.72,3800.0,39.2396,39.256,39.2313,39.256,3800.0
2017-09-22 13:35:00,47.72,47.73,47.71,47.73,7400.0,39.256,39.2643,39.2478,39.2643,7400.0
2017-09-22 13:40:00,47.74,47.77,47.74,47.77,8225.0,39.2725,39.2972,39.2725,39.2972,8225.0
2017-09-22 13:45:00,47.77,47.78,47.76,47.77,6579.0,39.2972,39.3054,39.2889,39.2972,6579.0
2017-09-22 13:50:00,47.77,47.78,47.74,47.75,8479.0,39.2972,39.3054,39.2725,39.2807,8479.0
2017-09-22 13:55:00,47.75,47.76,47.73,47.75,14469.0,39.2807,39.2889,39.2643,39.2807,14469.0
2017-09-22 14:00:00,47.74,47.75,47.72,47.73,10769.0,39.2725,39.2807,39.256,39.2643,10769.0
2017-09-22 14:05:00,47.73,47.74,47.7,47.7,6735.0,39.2643,39.2725,39.2396,39.2396,6735.0
2017-09-22 14:10:00,47.7,47.71,47.7,47.71,3557.0,39.2396,39.2478,39.2396,39.2478,3557.0
2017-09-22 14:15:00,47.71,47.75,47.69,47.73,49068.0,39.2478,39.2807,39.2313,39.2643,49068.0
2017-09-22 14:20:00,47.73,47.75,47.73,47.75,6094.0,39.2643,39.2807,39.2643,39.2807,6094.0
2017-09-22 14:25:00,47.75,47.75,47.73,47.75,15677.0,39.2807,39.2807,39.2643,39.2807,15677.0
2017-09-22 14:30:00,47.75,47.78,47.74,47.77,12408.0,39.2807,39.3054,39.2725,39.2972,12408.0
2017-09-22 14:35:00,47.77,47.79,47.76,47.79,7509.0,39.2972,39.3136,39.2889,39.3136,7509.0
2017-09-22 14:40:00,47.79,47.8,47.78,47.8,7588.0,39.3136,39.3218,39.3054,39.3218,7588.0
2017-09-22 14:45:00,47.8,47.82,47.79,47.81,18459.0,39.3218,39.3383,39.3136,39.3301,18459.0
2017-09-22 14:50:00,47.81,47.82,47.8,47.82,8029.0,39.3301,39.3383,39.3218,39.3383,8029.0
2017-09-22 14:55:00,47.82,47.86,47.81,47.84,17180.0,39.3383,39.3712,39.3301,39.3547,17180.0
2017-09-22 15:00:00,47.84,47.85,47.83,47.85,18802.0,39.3547,39.363,39.3465,39.363,18802.0
2017-09-22 15:05:00,47.84,47.85,47.84,47.84,4308.0,39.3547,39.363,39.3547,39.3547,4308.0
2017-09-22 15:10:00,47.85,47.89,47.84,47.89,12904.0,39.363,39.3959,39.3547,39.3959,12904.0
2017-09-22 15:15:00,47.89,47.91,47.87,47.91,20346.0,39.3959,39.4123,39.3794,39.4123,20346.0
2017-09-22 15:20:00,47.91,47.92,47.88,47.9,17993.0,39.4123,39.4206,39.3876,39.4041,17993.0
2017-09-22 15:25:00,47.9,47.92,47.88,47.89,27422.0,39.4041,39.4206,39.3876,39.3959,27422.0
2017-09-22 15:30:00,47.89,47.89,47.86,47.89,32726.0,39.3959,39.3959,39.3712,39.3959,32726.0
2017-09-22 15:35:00,47.89,47.91,47.88,47.91,44767.0,39.3959,39.4123,39.3876,39.4123,44767.0
2017-09-22 15:40:00,47.91,47.96,47.9,47.95,58581.0,39.4123,39.4535,39.4041,39.4452,58581.0
2017-09-22 15:45:00,47.96,48.0,47.94,47.98,79100.0,39.4535,39.4864,39.437,39.4699,79100.0
2017-09-22 15:50:00,47.98,48.0,47.97,47.99,60490.0,39.4699,39.4864,39.4617,39.4781,60490.0
2017-09-22 15:55:00,47.98,48.02,47.97,47.97,258401.0,39.4699,39.5028,39.4617,39.4617,258401.0
2017-09-25 09:30:00,47.93,47.94,47.8,47.91,39076.0,39.4288,39.437,39.3218,39.4123,39076.0
2017-09-25 09:35:00,47.92,47.94,47.8,47.87,282752.0,39.4206,39.437,39.3218,39.3794,282752.0
2017-09-25 09:40:00,47.87,47.96,47.79,47.81,55853.0,39.3794,39.4535,39.3136,39.3301,55853.0
2017-09-25 09:45:00,47.81,47.87,47.68,47.72,48833.0,39.3301,39.3794,39.2231,39.256,48833.0
2017-09-25 09:50:00,47.73,47.73,47.63,47.69,27613.0,39.2643,39.2643,39.182,39.2313,27613.0
2017-09-25 09:55:00,47.69,47.7,47.61,47.68,24433.0,39.2313,39.2396,39.1655,39.2231,24433.0
2017-09-25 10:00:00,47.7,47.77,47.68,47.75,18370.0,39.2396,39.2972,39.2231,39.2807,18370.0
2017-09-25 10:05:00,47.76,47.77,47.73,47.76,25535.0,39.2889,39.2972,39.2643,39.2889,25535.0
2017-09-25 10:10:00,47.75,47.75,47.7,47.74,18236.0,39.2807,39.2807,39.2396,39.2725,18236.0
2017-09-25 10:15:00,47.75,47.8,47.74,47.78,196290.0,39.2807,39.3218,39.2725,39.3054,196290.0
2017-09-25 10:20:00,47.78,47.82,47.75,47.79,20222.0,39.3054,39.3383,39.2807,39.3136,20222.0
2017-09-25 10:25:00,47.79,47.82,47.75,47.79,22791.0,39.3136,39.3383,39.2807,39.3136,22791.0
2017-09-25 10:30:00,47.79,47.86,47.78,47.85,28225.0,39.3136,39.3712,39.3054,39.363,28225.0
2017-09-25 10:35:00,47.85,47.91,47.82,47.88,36694.0,39.363,39.4123,39.3383,39.3876,36694.0
2017-09-25 10:40:00,47.88,47.9,47.85,47.86,14206.0,39.3876,39.4041,39.363,39.3712,14206.0
2017-09-25 10:45:00,47.86,47.88,47.81,47.87,47324.0,39.3712,39.3876,39.3301,39.3794,47324.0
2017-09-25 10:50:00,47.87,47.88,47.82,47.84,20767.0,39.3794,39.3876,39.3383,39.3547,20767.0
2017-09-25 10:55:00,47.83,47.89,47.82,47.84,33621.0,39.3465,39.3959,39.3383,39.3547,33621.0
2017-09-25 11:00:00,47.84,47.84,47.65,47.66,33482.0,39.3547,39.3547,39.1984,39.2067,33482.0
2017-09-25 11:05:00,47.67,47.77,47.66,47.74,26801.0,39.2149,39.2972,39.2067,39.2725,26801.0
2017-09-25 11:10:00,47.74,47.77,47.72,47.72,19916.0,39.2725,39.2972,39.256,39.256,19916.0
2017-09-25 11:15:00,47.72,47.73,47.68,47.68,19610.0,39.256,39.2643,39.2231,39.2231,19610.0
2017-09-25 11:20:00,47.69,47.75,47.66,47.75,13898.0,39.2313,39.2807,39.2067,39.2807,13898.0
2017-09-25 11:25:00,47.76,47.86,47.76,47.85,27959.0,39.2889,39.3712,39.2889,39.363,27959.0
2017-09-25 11:30:00,47.86,47.94,47.84,47.94,24072.0,39.3712,39.437,39.3547,39.437,24072.0
2017-09-25 11:35:00,47.94,47.99,47.92,47.97,134200.0,39.437,39.4781,39.4206,39.4617,134200.0
2017-09-25 11:40:00,47.97,47.98,47.92,47.93,47076.0,39.4617,39.4699,39.4206,39.4288,47076.0
2017-09-25 11:45:00,47.93,47.97,47.92,47.97,15644.0,39.4288,39.4617,39.4206,39.4617,15644.0
2017-09-25 11:50:00,47.96,47.96,47.9,47.95,19499.0,39.4535,39.4535,39.4041,39.4452,19499.0
2017-09-25 11:55:00,47.95,47.97,47.91,47.91,15210.0,39.4452,39.4617,39.4123,39.4123,15210.0
2017-09-25 12:00:00,47.91,47.92,47.87,47.91,16512.0,39.4123,39.4206,39.3794,39.4123,16512.0
2017-09-25 12:05:00,47.91,47.94,47.9,47.91,19296.0,39.4123,39.437,39.4041,39.4123,19296.0
2017-09-25 12:10:00,47.9,47.95,47.88,47.88,25542.0,39.4041,39.4452,39.3876,39.3876,25542.0
2017-09-25 12:15:00,47.88,47.93,47.87,47.93,18065.0,39.3876,39.4288,39.3794,39.4288,18065.0
2017-09-25 12:20:00,47.93,47.95,47.9,47.93,17700.0,39.4288,39.4452,39.4041,39.4288,17700.0
2017-09-25 12:25:00,47.94,47.99,47.93,47.97,16719.0,39.437,39.4781,39.4288,39.4617,16719.0
2017-09-25 12:30:00,47.97,47.99,47.92,47.93,15896.0,39.4617,39.4781,39.4206,39.4288,15896.0
2017-09-25 12:35:00,47.93,47.96,47.9,47.95,22053.0,39.4288,39.4535,39.4041,39.4452,22053.0
2017-09-25 12:40:00,47.96,47.97,47.94,47.96,15078.0,39.4535,39.4617,39.437,39.4535,15078.0
2017-09-25 12:45:00,47.96,47.96,47.87,47.89,15266.0,39.4535,39.4535,39.3794,39.3959,15266.0
2017-09-25 12:50:00,47.9,47.91,47.85,47.85,8806.0,39.4041,39.4123,39.363,39.363,8806.0
2017-09-25 12:55:00,47.85,47.91,47.85,47.9,20553.0,39.363,39.4123,39.363,39.4041,20553.0
2017-09-25 13:00:00,47.9,47.91,47.86,47.87,13502.0,39.4041,39.4123,39.3712,39.3794,13502.0
2017-09-25 13:05:00,47.88,47.88,47.83,47.86,20499.0,39.3876,39.3876,39.3465,39.3712,20499.0
2017-09-25 13:10:00,47.86,47.87,47.83,47.86,14261.0,39.3712,39.3794,39.3465,39.3712,14261.0
2017-09-25 13:15:00,47.86,47.87,47.84,47.86,12063.0,39.3712,39.3794,39.3547,39.3712,12063.0
2017-09-25 13:20:00,47.85,47.88,47.83,47.86,13940.0,39.363,39.3876,39.3465,39.3712,13940.0
2017-09-25 13:25:00,47.86,47.88,47.85,47.87,10381.0,39.3712,39.3876,39.363,39.3794,10381.0
2017-09-25 13:30:00,47.87,47.88,47.85,47.85,13428.0,39.3794,39.3876,39.363,39.363,13428.0
2017-09-25 13:35:00,47.86,47.87,47.83,47.84,17257.0,39.3712,39.3794,39.3465,39.3547,17257.0
2017-09-25 13:40:00,47.83,47.85,47.82,47.85,12920.0,39.3465,39.363,39.3383,39.363,12920.0
2017-09-25 13:45:00,47.85,47.85,47.83,47.83,6742.0,39.363,39.363,39.3465,39.3465,6742.0
2017-09-25 13:50:00,47.83,47.84,47.8,47.81,14360.0,39.3465,39.3547,39.3218,39.3301,14360.0
2017-09-25 13:55:00,47.81,47.81,47.78,47.79,14644.0,39.3301,39.3301,39.3054,39.3136,14644.0
2017-09-25 14:00:00,47.8,47.86,47.8,47.86,12058.0,39.3218,39.3712,39.3218,39.3712,12058.0
2017-09-25 14:05:00,47.86,47.88,47.85,47.86,18289.0,39.3712,39.3876,39.363,39.3712,18289.0
2017-09-25 14:10:00,47.86,47.87,47.82,47.83,7923.0,39.3712,39.3794,39.3383,39.3465,7923.0
2017-09-25 14:15:00,47.83,47.85,47.82,47.85,18504.0,39.3465,39.363,39.3383,39.363,18504.0
2017-09-25 14:20:00,47.85,47.89,47.85,47.88,9720.0,39.363,39.3959,39.363,39.3876,9720.0
2017-09-25 14:25:00,47.88,47.91,47.86,47.9,24769.0,39.3876,39.4123,39.3712,39.4041,24769.0
2017-09-25 14:30:00,47.89,47.9,47.87,47.88,22573.0,39.3959,39.4041,39.3794,39.3876,22573.0
2017-09-25 14:35:00,47.87,47.89,47.85,47.89,14538.0,39.3794,39.3959,39.363,39.3959,14538.0
2017-09-25 14:40:00,47.89,47.91,47.89,47.91,4295.0,39.3959,39.4123,39.3959,39.4123,4295.0
2017-09-25 14:45:00,47.9,47.91,47.88,47.91,15103.0,39.4041,39.4123,39.3876,39.4123,15103.0
2017-09-25 14:50:00,47.91,47.93,47.89,47.9,17350.0,39.4123,39.4288,39.3959,39.4041,17350.0
2017-09-25 14:55:00,47.91,47.95,47.91,47.94,19462.0,39.4123,39.4452,39.4123,39.437,19462.0
2017-09-25 15:00:00,47.94,47.94,47.89,47.91,30069.0,39.437,39.437,39.3959,39.4123,30069.0
2017-09-25 15:05:00,47.91,47.96,47.9,47.96,16687.0,39.4123,39.4535,39.4041,39.4535,16687.0
2017-09-25 15:10:00,47.96,47.98,47.95,47.96,20982.0,39.4535,39.4699,39.4452,39.4535,20982.0
2017-09-25 15:15:00,47.96,48.0,47.95,48.0,21239.0,39.4535,39.4864,39.4452,39.4864,21239.0
2017-09-25 15:20:00,48.0,48.02,47.96,48.02,27805.0,39.4864,39.5028,39.4535,39.5028,27805.0
2017-09-25 15:25:00,48.02,48.06,48.01,48.03,46495.0,39.5028,39.5357,39.4946,39.511,46495.0
2017-09-25 15:30:00,48.03,48.05,48.0,48.01,35625.0,39.511,39.5275,39.4864,39.4946,35625.0
2017-09-25 15:35:00,48.01,48.03,47.97,48.03,25731.0,39.4946,39.511,39.4617,39.511,25731.0
2017-09-25 15:40:00,48.02,48.03,47.95,47.95,46660.0,39.5028,39.511,39.4452,39.4452,46660.0
2017-09-25 15:45:00,47.95,47.97,47.94,47.96,313564.0,39.4452,39.4617,39.437,39.4535,313564.0
2017-09-25 15:50:00,47.95,47.97,47.91,47.96,80676.0,39.4452,39.4617,39.4123,39.4535,80676.0
2017-09-25 15:55:00,47.96,48.05,47.96,48.01,363493.0,39.4535,39.5275,39.4535,39.4946,363493.0
2017-09-26 09:30:00,47.91,48.0,47.85,47.91,23292.0,39.4123,39.4864,39.363,39.4123,23292.0
2017-09-26 09:35:00,47.85,48.05,47.8,48.01,22372.0,39.363,39.5275,39.3218,39.4946,22372.0
2017-09-26 09:40:00,48.01,48.02,47.9,47.92,9700.0,39.4946,39.5028,39.4041,39.4206,9700.0
2017-09-26 09:45:00,47.93,48.13,47.93,48.1,12742.0,39.4288,39.5933,39.4288,39.5686,12742.0
2017-09-26 09:50:00,48.12,48.14,48.07,48.1,24744.0,39.5851,39.6015,39.5439,39.5686,24744.0
2017-09-26 09:55:00,48.1,48.1,48.04,48.09,9113.0,39.5686,39.5686,39.5193,39.5604,9113.0
2017-09-26 10:00:00,48.1,48.11,48.04,48.06,18269.0,39.5686,39.5769,39.5193,39.5357,18269.0
2017-09-26 10:05:00,48.08,48.16,48.08,48.13,13723.0,39.5522,39.618,39.5522,39.5933,13723.0
2017-09-26 10:10:00,48.12,48.13,48.1,48.13,10049.0,39.5851,39.5933,39.5686,39.5933,10049.0
2017-09-26 10:15:00,48.13,48.22,48.13,48.21,19805.0,39.5933,39.6673,39.5933,39.6591,19805.0
2017-09-26 10:20:00,48.22,48.24,48.21,48.23,14280.0,39.6673,39.6838,39.6591,39.6756,14280.0
2017-09-26 10:25:00,48.23,48.26,48.18,48.26,49795.0,39.6756,39.7002,39.6344,39.7002,49795.0
2017-09-26 10:30:00,48.26,48.29,48.22,48.23,26662.0,39.7002,39.7249,39.6673,39.6756,26662.0
2017-09-26 10:35:00,48.23,48.28,48.22,48.23,23235.0,39.6756,39.7167,39.6673,39.6756,23235.0
2017-09-26 10:40:00,48.23,48.23,48.19,48.22,12747.0,39.6756,39.6756,39.6427,39.6673,12747.0
2017-09-26 10:45:00,48.22,48.23,48.16,48.17,11510.0,39.6673,39.6756,39.618,39.6262,11510.0
2017-09-26 10:50:00,48.16,48.17,48.11,48.17,16188.0,39.618,39.6262,39.5769,39.6262,16188.0
2017-09-26 10:55:00,48.17,48.19,48.16,48.19,14949.0,39.6262,39.6427,39.618,39.6427,14949.0
2017-09-26 11:00:00,48.19,48.19,48.13,48.16,20152.0,39.6427,39.6427,39.5933,39.618,20152.0
2017-09-26 11:05:00,48.16,48.16,48.12,48.13,9900.0,39.618,39.618,39.5851,39.5933,9900.0
2017-09-26 11:10:00,48.12,48.16,48.07,48.15,29660.0,39.5851,39.618,39.5439,39.6098,29660.0
2017-09-26 11:15:00,48.15,48.2,48.14,48.2,11309.0,39.6098,39.6509,39.6015,39.6509,11309.0
2017-09-26 11:20:00,48.2,48.2,48.13,48.14,29755.0,39.6509,39.6509,39.5933,39.6015,29755.0
2017-09-26 11:25:00,48.15,48.18,48.12,48.17,19212.0,39.6098,39.6344,39.5851,39.6262,19212.0
2017-09-26 11:30:00,48.16,48.2,48.14,48.2,8477.0,39.618,39.6509,39.6015,39.6509,8477.0
2017-09-26 11:35:00,48.19,48.22,48.17,48.21,23200.0,39.6427,39.6673,39.6262,39.6591,23200.0
2017-09-26 11:40:00,48.21,48.21,48.13,48.14,39326.0,39.6591,39.6591,39.5933,39.6015,39326.0
2017-09-26 11:45:00,48.14,48.14,48.09,48.09,19206.0,39.6015,39.6015,39.5604,39.5604,19206.0
2017-09-26 11:50:00,48.1,48.14,48.09,48.14,11448.0,39.5686,39.6015,39.5604,39.6015,11448.0
2017-09-26 11:55:00,48.13,48.14,48.12,48.13,9053.0,39.5933,39.6015,39.5851,39.5933,9053.0
2017-09-26 12:00:00,48.14,48.14,48.09,48.09,17300.0,39.6015,39.6015,39.5604,39.5604,17300.0
2017-09-26 12:05:00,48.09,48.1,48.07,48.08,11407.0,39.5604,39.5686,39.5439,39.5522,11407.0
2017-09-26 12:10:00,48.08,48.11,48.07,48.11,11856.0,39.5522,39.5769,39.5439,39.5769,11856.0
2017-09-26 12:15:00,48.1,48.11,48.07,48.08,9879.0,39.5686,39.5769,39.5439,39.5522,9879.0
2017-09-26 12:20:00,48.08,48.12,48.06,48.12,20278.0,39.5522,39.5851,39.5357,39.5851,20278.0
2017-09-26 12:25:00,48.12,48.15,48.09,48.15,23011.0,39.5851,39.6098,39.5604,39.6098,23011.0
2017-09-26 12:30:00,48.15,48.15,48.11,48.13,11192.0,39.6098,39.6098,39.5769,39.5933,11192.0
2017-09-26 12:35:00,48.13,48.15,48.11,48.14,12409.0,39.5933,39.6098,39.5769,39.6015,12409.0
2017-09-26 12:40:00,48.14,48.15,48.13,48.15,17401.0,39.6015,39.6098,39.5933,39.6098,17401.0
2017-09-26 12:45:00,48.15,48.21,48.15,48.18,19167.0,39.6098,39.6591,39.6098,39.6344,19167.0
2017-09-26 12:50:00,48.19,48.19,48.13,48.14,6191.0,39.6427,39.6427,39.5933,39.6015,6191.0
2017-09-26 12:55:00,48.13,48.14,48.12,48.13,6963.0,39.5933,39.6015,39.5851,39.5933,6963.0
2017-09-26 13:00:00,48.13,48.13,48.1,48.11,11557.0,39.5933,39.5933,39.5686,39.5769,11557.0
2017-09-26 13:05:00,48.11,48.13,48.1,48.12,11314.0,39.5769,39.5933,39.5686,39.5851,11314.0
2017-09-26 13:10:00,48.11,48.12,48.08,48.09,28997.0,39.5769,39.5851,39.5522,39.5604,28997.0
2017-09-26 13:15:00,48.1,48.1,48.06,48.07,7495.0,39.5686,39.5686,39.5357,39.5439,7495.0
2017-09-26 13:20:00,48.07,48.08,48.04,48.08,43387.0,39.5439,39.5522,39.5193,39.5522,43387.0
2017-09-26 13:25:00,48.08,48.1,48.06,48.08,15158.0,39.5522,39.5686,39.5357,39.5522,15158.0
2017-09-26 13:30:00,48.08,48.08,48.05,48.05,8130.0,39.5522,39.5522,39.5275,39.5275,8130.0
2017-09-26 13:35:00,48.05,48.05,48.0,48.0,9688.0,39.5275,39.5275,39.4864,39.4864,9688.0
2017-09-26 13:40:00,48.01,48.01,47.97,47.98,9842.0,39.4946,39.4946,39.4617,39.4699,9842.0
2017-09-26 13:45:00,47.98,47.99,47.96,47.96,12310.0,39.4699,39.4781,39.4535,39.4535,12310.0
2017-09-26 13:50:00,47.97,48.01,47.96,48.0,16614.0,39.4617,39.4946,39.4535,39.4864,16614.0
2017-09-26 13:55:00,48.0,48.01,47.97,47.99,12222.0,39.4864,39.4946,39.4617,39.4781,12222.0
2017-09-26 14:00:00,47.99,47.99,47.93,47.94,10557.0,39.4781,39.4781,39.4288,39.437,10557.0
2017-09-26 14:05:00,47.94,47.94,47.92,47.93,9063.0,39.437,39.437,39.4206,39.4288,9063.0
2017-09-26 14:10:00,47.94,47.98,47.94,47.98,13542.0,39.437,39.4699,39.437,39.4699,13542.0
2017-09-26 14:15:00,47.98,47.98,47.95,47.96,8200.0,39.4699,39.4699,39.4452,39.4535,8200.0
2017-09-26 14:20:00,47.96,47.96,47.92,47.93,12719.0,39.4535,39.4535,39.4206,39.4288,12719.0
2017-09-26 14:25:00,47.92,47.93,47.9,47.93,68333.0,39.4206,39.4288,39.4041,39.4288,68333.0
2017-09-26 14:30:00,47.94,47.94,47.92,47.93,10420.0,39.437,39.437,39.4206,39.4288,10420.0
2017-09-26 14:35:00,47.93,47.93,47.9,47.92,10468.0,39.4288,39.4288,39.4041,39.4206,10468.0
2017-09-26 14:40:00,47.93,47.95,47.92,47.93,20008.0,39.4288,39.4452,39.4206,39.4288,20008.0
2017-09-26 14:45:00,47.94,47.99,47.93,47.97,12753.0,39.437,39.4781,39.4288,39.4617,12753.0
2017-09-26 14:50:00,47.97,48.01,47.97,47.99,10742.0,39.4617,39.4946,39.4617,39.4781,10742.0
2017-09-26 14:55:00,48.0,48.02,47.96,47.98,16752.0,39.4864,39.5028,39.4535,39.4699,16752.0
2017-09-26 15:00:00,47.98,47.98,47.93,47.96,15335.0,39.4699,39.4699,39.4288,39.4535,15335.0
2017-09-26 15:05:00,47.96,47.98,47.93,47.93,11315.0,39.4535,39.4699,39.4288,39.4288,11315.0
2017-09-26 15:10:00,47.93,47.94,47.92,47.93,8298.0,39.4288,39.437,39.4206,39.4288,8298.0
2017-09-26 15:15:00,47.93,48.0,47.92,48.0,25379.0,39.4288,39.4864,39.4206,39.4864,25379.0
2017-09-26 15:20:00,48.0,48.01,47.98,47.98,20073.0,39.4864,39.4946,39.4699,39.4699,20073.0
2017-09-26 15:25:00,47.98,47.99,47.97,47.98,18596.0,39.4699,39.4781,39.4617,39.4699,18596.0
2017-09-26 15:30:00,47.98,47.98,47.95,47.95,32570.0,39.4699,39.4699,39.4452,39.4452,32570.0
2017-09-26 15:35:00,47.95,47.98,47.95,47.98,37371.0,39.4452,39.4699,39.4452,39.4699,37371.0
2017-09-26 15:40:00,47.97,47.98,47.89,47.89,74759.0,39.4617,39.4699,39.3959,39.3959,74759.0
2017-09-26 15:45:00,47.9,47.91,47.86,47.86,40830.0,39.4041,39.4123,39.3712,39.3712,40830.0
2017-09-26 15:50:00,47.86,47.91,47.84,47.91,62740.0,39.3712,39.4123,39.3547,39.4123,62740.0
2017-09-26 15:55:00,47.91,47.91,47.84,47.86,186553.0,39.4123,39.4123,39.3547,39.3712,186553.0
2017-09-27 09:30:00,48.13,48.3,48.13,48.16,20053.0,39.5933,39.7332,39.5933,39.618,20053.0
2017-09-27 09:35:00,48.16,48.16,47.96,47.98,15789.0,39.618,39.618,39.4535,39.4699,15789.0
2017-09-27 09:40:00,47.99,48.03,47.95,48.03,15356.0,39.4781,39.511,39.4452,39.511,15356.0
2017-09-27 09:45:00,48.06,48.08,48.01,48.01,10654.0,39.5357,39.5522,39.4946,39.4946,10654.0
2017-09-27 09:50:00,48.01,48.01,47.94,47.95,9375.0,39.4946,39.4946,39.437,39.4452,9375.0
2017-09-27 09:55:00,47.96,47.96,47.89,47.91,7490.0,39.4535,39.4535,39.3959,39.4123,7490.0
2017-09-27 10:00:00,47.9,47.94,47.86,47.93,11380.0,39.4041,39.437,39.3712,39.4288,11380.0
2017-09-27 10:05:00,47.92,47.93,47.87,47.92,9309.0,39.4206,39.4288,39.3794,39.4206,9309.0
2017-09-27 10:10:00,47.91,47.92,47.86,47.89,13178.0,39.4123,39.4206,39.3712,39.3959,13178.0
2017-09-27 10:15:00,47.89,47.94,47.88,47.93,8548.0,39.3959,39.437,39.3876,39.4288,8548.0
2017-09-27 10:20:00,47.94,48.01,47.94,47.97,14256.0,39.437,39.4946,39.437,39.4617,14256.0
2017-09-27 10:25:00,47.97,48.0,47.94,47.98,28759.0,39.4617,39.4864,39.437,39.4699,28759.0
2017-09-27 10:30:00,47.97,48.01,47.97,48.01,32314.0,39.4617,39.4946,39.4617,39.4946,32314.0
2017-09-27 10:35:00,48.0,48.05,47.98,48.02,35562.0,39.4864,39.5275,39.4699,39.5028,35562.0
2017-09-27 10:40:00,48.03,48.09,48.01,48.09,29598.0,39.511,39.5604,39.4946,39.5604,29598.0
2017-09-27 10:45:00,48.09,48.09,48.0,48.0,37325.0,39.5604,39.5604,39.4864,39.4864,37325.0
2017-09-27 10:50:00,48.01,48.01,47.96,47.96,41174.0,39.4946,39.4946,39.4535,39.4535,41174.0
2017-09-27 10:55:00,47.97,48.09,47.97,48.08,24393.0,39.4617,39.5604,39.4617,39.5522,24393.0
2017-09-27 11:00:00,48.08,48.09,48.06,48.06,5631.0,39.5522,39.5604,39.5357,39.5357,5631.0
2017-09-27 11:05:00,48.06,48.1,48.05,48.08,17385.0,39.5357,39.5686,39.5275,39.5522,17385.0
2017-09-27 11:10:00,48.07,48.12,48.07,48.11,18437.0,39.5439,39.5851,39.5439,39.5769,18437.0
2017-09-27 11:15:00,48.11,48.14,48.06,48.11,58444.0,39.5769,39.6015,39.5357,39.5769,58444.0
2017-09-27 11:20:00,48.12,48.15,48.08,48.09,32185.0,39.5851,39.6098,39.5522,39.5604,32185.0
2017-09-27 11:25:00,48.09,48.09,48.0,48.01,40784.0,39.5604,39.5604,39.4864,39.4946,40784.0
2017-09-27 11:30:00,48.01,48.05,48.0,48.02,38812.0,39.4946,39.5275,39.4864,39.5028,38812.0
2017-09-27 11:35:00,48.01,48.05,48.01,48.04,17362.0,39.4946,39.5275,39.4946,39.5193,17362.0
2017-09-27 11:40:00,48.04,48.05,48.02,48.03,14513.0,39.5193,39.5275,39.5028,39.511,14513.0
2017-09-27 11:45:00,48.02,48.02,47.99,48.01,18840.0,39.5028,39.5028,39.4781,39.4946,18840.0
2017-09-27 11:50:00,48.0,48.0,47.97,48.0,9701.0,39.4864,39.4864,39.4617,39.4864,9701.0
2017-09-27 11:55:00,48.0,48.03,47.97,47.98,18059.0,39.4864,39.511,39.4617,39.4699,18059.0
2017-09-27 12:00:00,47.98,47.98,47.95,47.95,5400.0,39.4699,39.4699,39.4452,39.4452,5400.0
2017-09-27 12:05:00,47.95,48.0,47.94,47.98,13603.0,39.4452,39.4864,39.437,39.4699,13603.0
2017-09-27 12:10:00,47.98,47.98,47.96,47.96,8805.0,39.4699,39.4699,39.4535,39.4535,8805.0
2017-09-27 12:15:00,47.96,47.97,47.94,47.95,8101.0,39.4535,39.4617,39.437,39.4452,8101.0
2017-09-27 12:20:00,47.96,47.96,47.93,47.94,7900.0,39.4535,39.4535,39.4288,39.437,7900.0
2017-09-27 12:25:00,47.93,47.97,47.92,47.96,9892.0,39.4288,39.4617,39.4206,39.4535,9892.0
2017-09-27 12:30:00,47.96,47.98,47.95,47.98,13683.0,39.4535,39.4699,39.4452,39.4699,13683.0
2017-09-27 12:35:00,47.98,48.0,47.97,47.99,8585.0,39.4699,39.4864,39.4617,39.4781,8585.0
2017-09-27 12:40:00,47.98,48.01,47.96,47.98,44950.0,39.4699,39.4946,39.4535,39.4699,44950.0
2017-09-27 12:45:00,47.98,48.01,47.98,47.99,63730.0,39.4699,39.4946,39.4699,39.4781,63730.0
2017-09-27 12:50:00,47.98,48.02,47.98,48.01,42105.0,39.4699,39.5028,39.4699,39.4946,42105.0
2017-09-27 12:55:00,48.01,48.01,47.98,47.99,31775.0,39.4946,39.4946,39.4699,39.4781,31775.0
2017-09-27 13:00:00,48.0,48.0,47.96,47.98,10267.0,39.4864,39.4864,39.4535,39.4699,10267.0
2017-09-27 13:05:00,47.99,47.99,47.95,47.95,4600.0,39.4781,39.4781,39.4452,39.4452,4600.0
2017-09-27 13:10:00,47.95,47.97,47.94,47.96,9414.0,39.4452,39.4617,39.437,39.4535,9414.0
2017-09-27 13:15:00,47.97,48.03,47.95,48.03,20605.0,39.4617,39.511,39.4452,39.511,20605.0
2017-09-27 13:20:00,48.03,48.03,47.97,47.98,26101.0,39.511,39.511,39.4617,39.4699,26101.0
2017-09-27 13:25:00,47.98,47.99,47.94,47.95,9876.0,39.4699,39.4781,39.437,39.4452,9876.0
2017-09-27 13:30:00,47.95,47.95,47.93,47.94,5746.0,39.4452,39.4452,39.4288,39.437,5746.0
2017-09-27 13:35:00,47.95,47.96,47.93,47.94,8103.0,39.4452,39.4535,39.4288,39.437,8103.0
2017-09-27 13:40:00,47.95,47.97,47.93,47.93,10390.0,39.4452,39.4617,39.4288,39.4288,10390.0
2017-09-27 13:45:00,47.94,47.97,47.94,47.97,10487.0,39.437,39.4617,39.437,39.4617,10487.0
2017-09-27 13:50:00,47.97,47.98,47.95,47.98,11669.0,39.4617,39.4699,39.4452,39.4699,11669.0
2017-09-27 13:55:00,47.98,48.01,47.97,47.98,18749.0,39.4699,39.4946,39.4617,39.4699,18749.0
2017-09-27 14:00:00,47.99,48.0,47.94,47.97,34204.0,39.4781,39.4864,39.437,39.4617,34204.0
2017-09-27 14:05:00,47.97,47.98,47.93,47.94,11470.0,39.4617,39.4699,39.4288,39.437,11470.0
2017-09-27 14:10:00,47.93,47.97,47.93,47.96,24412.0,39.4288,39.4617,39.4288,39.4535,24412.0
2017-09-27 14:15:00,47.96,47.99,47.94,47.97,22245.0,39.4535,39.4781,39.437,39.4617,22245.0
2017-09-27 14:20:00,47.97,47.98,47.93,47.94,35126.0,39.4617,39.4699,39.4288,39.437,35126.0
2017-09-27 14:25:00,47.95,47.95,47.86,47.87,51172.0,39.4452,39.4452,39.3712,39.3794,51172.0
2017-09-27 14:30:00,47.87,47.87,47.78,47.78,69801.0,39.3794,39.3794,39.3054,39.3054,69801.0
2017-09-27 14:35:00,47.79,47.81,47.76,47.77,47826.0,39.3136,39.3301,39.2889,39.2972,47826.0
2017-09-27 14:40:00,47.77,47.77,47.72,47.73,48557.0,39.2972,39.2972,39.256,39.2643,48557.0
2017-09-27 14:45:00,47.73,47.75,47.68,47.69,85289.0,39.2643,39.2807,39.2231,39.2313,85289.0
2017-09-27 14:50:00,47.69,47.71,47.62,47.69,75665.0,39.2313,39.2478,39.1738,39.2313,75665.0
2017-09-27 14:55:00,47.68,47.71,47.67,47.69,23644.0,39.2231,39.2478,39.2149,39.2313,23644.0
2017-09-27 15:00:00,47.69,47.7,47.65,47.66,28184.0,39.2313,39.2396,39.1984,39.2067,28184.0
2017-09-27 15:05:00,47.67,47.68,47.63,47.65,56688.0,39.2149,39.2231,39.182,39.1984,56688.0
2017-09-27 15:10:00,47.65,47.68,47.61,47.68,29219.0,39.1984,39.2231,39.1655,39.2231,29219.0
2017-09-27 15:15:00,47.69,47.79,47.68,47.76,23058.0,39.2313,39.3136,39.2231,39.2889,23058.0
2017-09-27 15:20:00,47.77,47.8,47.73,47.74,46075.0,39.2972,39.3218,39.2643,39.2725,46075.0
2017-09-27 15:25:00,47.74,47.74,47.69,47.72,38049.0,39.2725,39.2725,39.2313,39.256,38049.0
2017-09-27 15:30:00,47.71,47.72,47.69,47.72,18905.0,39.2478,39.256,39.2313,39.256,18905.0
2017-09-27 15:35:00,47.71,47.72,47.67,47.71,87877.0,39.2478,39.256,39.2149,39.2478,87877.0
2017-09-27 15:40:00,47.71,47.73,47.7,47.72,39680.0,39.2478,39.2643,39.2396,39.256,39680.0
2017-09-27 15:45:00,47.71,47.75,47.71,47.75,38307.0,39.2478,39.2807,39.2478,39.2807,38307.0
2017-09-27 15:50:00,47.75,47.75,47.7,47.71,109384.0,39.2807,39.2807,39.2396,39.2478,109384.0
2017-09-27 15:55:00,47.72,47.74,47.69,47.71,131873.0,39.256,39.2725,39.2313,39.2478,131873.0
2017-09-28 09:30:00,47.69,47.77,47.62,47.74,37413.0,39.2313,39.2972,39.1738,39.2725,37413.0
2017-09-28 09:35:00,47.74,47.79,47.67,47.76,20126.0,39.2725,39.3136,39.2149,39.2889,20126.0
2017-09-28 09:40:00,47.76,47.76,47.67,47.7,13132.0,39.2889,39.2889,39.2149,39.2396,13132.0
2017-09-28 09:45:00,47.7,47.71,47.61,47.61,23031.0,39.2396,39.2478,39.1655,39.1655,23031.0
2017-09-28 09:50:00,47.61,47.7,47.61,47.66,14863.0,39.1655,39.2396,39.1655,39.2067,14863.0
2017-09-28 09:55:00,47.65,47.73,47.64,47.69,28448.0,39.1984,39.2643,39.1902,39.2313,28448.0
2017-09-28 10:00:00,47.69,47.76,47.66,47.7,193701.0,39.2313,39.2889,39.2067,39.2396,193701.0
2017-09-28 10:05:00,47.71,47.71,47.63,47.63,15180.0,39.2478,39.2478,39.182,39.182,15180.0
2017-09-28 10:10:00,47.63,47.64,47.57,47.61,18135.0,39.182,39.1902,39.1326,39.1655,18135.0
2017-09-28 10:15:00,47.63,47.66,47.61,47.65,45604.0,39.182,39.2067,39.1655,39.1984,45604.0
2017-09-28 10:20:00,47.65,47.67,47.62,47.65,61259.0,39.1984,39.2149,39.1738,39.1984,61259.0
2017-09-28 10:25:00,47.65,47.66,47.6,47.64,27948.0,39.1984,39.2067,39.1573,39.1902,27948.0
2017-09-28 10:30:00,47.64,47.66,47.6,47.65,29122.0,39.1902,39.2067,39.1573,39.1984,29122.0
2017-09-28 10:35:00,47.65,47.67,47.64,47.67,46371.0,39.1984,39.2149,39.1902,39.2149,46371.0
2017-09-28 10:40:00,47.67,47.77,47.67,47.73,26965.0,39.2149,39.2972,39.2149,39.2643,26965.0
2017-09-28 10:45:00,47.74,47.74,47.68,47.7,30599.0,39.2725,39.2725,39.2231,39.2396,30599.0
2017-09-28 10:50:00,47.7,47.71,47.65,47.69,16122.0,39.2396,39.2478,39.1984,39.2313,16122.0
2017-09-28 10:55:00,47.69,47.69,47.67,47.69,12345.0,39.2313,39.2313,39.2149,39.2313,12345.0
2017-09-28 11:00:00,47.7,47.71,47.66,47.68,23376.0,39.2396,39.2478,39.2067,39.2231,23376.0
2017-09-28 11:05:00,47.68,47.71,47.67,47.69,14901.0,39.2231,39.2478,39.2149,39.2313,14901.0
2017-09-28 11:10:00,47.7,47.71,47.69,47.7,16047.0,39.2396,39.2478,39.2313,39.2396,16047.0
2017-09-28 11:15:00,47.69,47.71,47.68,47.69,20947.0,39.2313,39.2478,39.2231,39.2313,20947.0
2017-09-28 11:20:00,47.7,47.75,47.69,47.73,22200.0,39.2396,39.2807,39.2313,39.2643,22200.0
2017-09-28 11:25:00,47.73,47.73,47.68,47.69,21907.0,39.2643,39.2643,39.2231,39.2313,21907.0
2017-09-28 11:30:00,47.69,47.72,47.65,47.71,55449.0,39.2313,39.256,39.1984,39.2478,55449.0
2017-09-28 11:35:00,47.7,47.73,47.67,47.72,26027.0,39.2396,39.2643,39.2149,39.256,26027.0
2017-09-28 11:40:00,47.72,47.75,47.71,47.73,29736.0,39.256,39.2807,39.2478,39.2643,29736.0
2017-09-28 11:45:00,47.73,47.75,47.72,47.75,32428.0,39.2643,39.2807,39.256,39.2807,32428.0
2017-09-28 11:50:00,47.74,47.76,47.73,47.76,32867.0,39.2725,39.2889,39.2643,39.2889,32867.0
2017-09-28 11:55:00,47.76,47.76,47.69,47.74,34486.0,39.2889,39.2889,39.2313,39.2725,34486.0
2017-09-28 12:00:00,47.74,47.75,47.73,47.74,10935.0,39.2725,39.2807,39.2643,39.2725,10935.0
2017-09-28 12:05:00,47.73,47.75,47.68,47.69,27729.0,39.2643,39.2807,39.2231,39.2313,27729.0
2017-09-28 12:10:00,47.69,47.7,47.68,47.69,16666.0,39.2313,39.2396,39.2231,39.2313,16666.0
2017-09-28 12:15:00,47.69,47.7,47.66,47.7,17053.0,39.2313,39.2396,39.2067,39.2396,17053.0
2017-09-28 12:20:00,47.7,47.71,47.69,47.69,7750.0,39.2396,39.2478,39.2313,39.2313,7750.0
2017-09-28 12:25:00,47.7,47.72,47.69,47.7,46633.0,39.2396,39.256,39.2313,39.2396,46633.0
2017-09-28 12:30:00,47.7,47.7,47.68,47.7,6671.0,39.2396,39.2396,39.2231,39.2396,6671.0
2017-09-28 12:35:00,47.7,47.7,47.69,47.7,2700.0,39.2396,39.2396,39.2313,39.2396,2700.0
2017-09-28 12:40:00,47.7,47.7,47.68,47.68,11168.0,39.2396,39.2396,39.2231,39.2231,11168.0
2017-09-28 12:45:00,47.69,47.69,47.68,47.69,5588.0,39.2313,39.2313,39.2231,39.2313,5588.0
2017-09-28 12:50:00,47.7,47.74,47.69,47.73,6328.0,39.2396,39.2725,39.2313,39.2643,6328.0
2017-09-28 12:55:00,47.74,47.76,47.73,47.73,14940.0,39.2725,39.2889,39.2643,39.2643,14940.0
2017-09-28 13:00:00,47.73,47.75,47.72,47.73,16679.0,39.2643,39.2807,39.256,39.2643,16679.0
2017-09-28 13:05:00,47.73,47.74,47.72,47.73,9072.0,39.2643,39.2725,39.256,39.2643,9072.0
2017-09-28 13:10:00,47.73,47.73,47.72,47.72,6300.0,39.2643,39.2643,39.256,39.256,6300.0
2017-09-28 13:15:00,47.72,47.73,47.71,47.71,7758.0,39.256,39.2643,39.2478,39.2478,7758.0
2017-09-28 13:20:00,47.71,47.71,47.69,47.7,7893.0,39.2478,39.2478,39.2313,39.2396,7893.0
2017-09-28 13:25:00,47.7,47.72,47.69,47.71,9258.0,39.2396,39.256,39.2313,39.2478,9258.0
2017-09-28 13:30:00,47.72,47.73,47.7,47.73,6608.0,39.256,39.2643,39.2396,39.2643,6608.0
2017-09-28 13:35:00,47.73,47.75,47.72,47.75,8051.0,39.2643,39.2807,39.256,39.2807,8051.0
2017-09-28 13:40:00,47.75,47.75,47.74,47.75,3800.0,39.2807,39.2807,39.2725,39.2807,3800.0
2017-09-28 13:45:00,47.75,47.76,47.74,47.75,26352.0,39.2807,39.2889,39.2725,39.2807,26352.0
2017-09-28 13:50:00,47.75,47.76,47.74,47.76,14125.0,39.2807,39.2889,39.2725,39.2889,14125.0
2017-09-28 13:55:00,47.75,47.94,47.75,47.92,72687.0,39.2807,39.437,39.2807,39.4206,72687.0
2017-09-28 14:00:00,47.93,47.93,47.88,47.88,17697.0,39.4288,39.4288,39.3876,39.3876,17697.0
2017-09-28 14:05:00,47.88,47.88,47.87,47.87,14682.0,39.3876,39.3876,39.3794,39.3794,14682.0
2017-09-28 14:10:00,47.87,48.05,47.86,48.03,119480.0,39.3794,39.5275,39.3712,39.511,119480.0
2017-09-28 14:15:00,48.03,48.04,47.95,47.95,29885.0,39.511,39.5193,39.4452,39.4452,29885.0
2017-09-28 14:20:00,47.95,47.98,47.95,47.96,15504.0,39.4452,39.4699,39.4452,39.4535,15504.0
2017-09-28 14:25:00,47.96,47.97,47.95,47.95,12233.0,39.4535,39.4617,39.4452,39.4452,12233.0
2017-09-28 14:30:00,47.96,47.96,47.93,47.93,14245.0,39.4535,39.4535,39.4288,39.4288,14245.0
2017-09-28 14:35:00,47.94,47.96,47.93,47.95,18002.0,39.437,39.4535,39.4288,39.4452,18002.0
2017-09-28 14:40:00,47.95,47.99,47.95,47.97,17555.0,39.4452,39.4781,39.4452,39.4617,17555.0
2017-09-28 14:45:00,47.97,47.97,47.95,47.96,11252.0,39.4617,39.4617,39.4452,39.4535,11252.0
2017-09-28 14:50:00,47.97,47.98,47.96,47.98,10159.0,39.4617,39.4699,39.4535,39.4699,10159.0
2017-09-28 14:55:00,47.98,47.99,47.96,47.96,18989.0,39.4699,39.4781,39.4535,39.4535,18989.0
2017-09-28 15:00:00,47.97,47.98,47.96,47.98,10206.0,39.4617,39.4699,39.4535,39.4699,10206.0
2017-09-28 15:05:00,47.98,48.02,47.97,48.02,67414.0,39.4699,39.5028,39.4617,39.5028,67414.0
2017-09-28 15:10:00,48.02,48.03,48.01,48.03,14959.0,39.5028,39.511,39.4946,39.511,14959.0
2017-09-28 15:15:00,48.03,48.07,48.02,48.06,21305.0,39.511,39.5439,39.5028,39.5357,21305.0
2017-09-28 15:20:00,48.05,48.06,48.03,48.03,22233.0,39.5275,39.5357,39.511,39.511,22233.0
2017-09-28 15:25:00,48.03,48.06,48.01,48.05,38338.0,39.511,39.5357,39.4946,39.5275,38338.0
2017-09-28 15:30:00,48.05,48.06,48.02,48.06,29858.0,39.5275,39.5357,39.5028,39.5357,29858.0
2017-09-28 15:35:00,48.06,48.06,48.02,48.04,20542.0,39.5357,39.5357,39.5028,39.5193,20542.0
2017-09-28 15:40:00,48.04,48.07,48.03,48.06,33693.0,39.5193,39.5439,39.511,39.5357,33693.0
2017-09-28 15:45:00,48.05,48.06,48.0,48.03,69940.0,39.5275,39.5357,39.4864,39.511,69940.0
2017-09-28 15:50:00,48.03,48.04,48.02,48.03,63774.0,39.511,39.5193,39.5028,39.511,63774.0
2017-09-28 15:55:00,48.02,48.08,48.02,48.05,253955.0,39.5028,39.5522,39.5028,39.5275,253955.0
2017-09-29 09:30:00,47.96,48.0,47.85,47.98,17396.0,39.4535,39.4864,39.363,39.4699,17396.0
2017-09-29 09:35:00,47.97,48.06,47.96,48.02,9842.0,39.4617,39.5357,39.4535,39.5028,9842.0
2017-09-29 09:40:00,48.03,48.08,48.0,48.07,6100.0,39.511,39.5522,39.4864,39.5439,6100.0
2017-09-29 09:45:00,48.1,48.15,48.08,48.12,6452.0,39.5686,39.6098,39.5522,39.5851,6452.0
2017-09-29 09:50:00,48.13,48.29,48.1,48.27,76439.0,39.5933,39.7249,39.5686,39.7085,76439.0
2017-09-29 09:55:00,48.29,48.34,48.26,48.33,18373.0,39.7249,39.7661,39.7002,39.7578,18373.0
2017-09-29 10:00:00,48.31,48.38,48.24,48.32,25982.0,39.7414,39.799,39.6838,39.7496,25982.0
2017-09-29 10:05:00,48.31,48.34,48.29,48.34,7686.0,39.7414,39.7661,39.7249,39.7661,7686.0
2017-09-29 10:10:00,48.33,48.33,48.25,48.29,8371.0,39.7578,39.7578,39.692,39.7249,8371.0
2017-09-29 10:15:00,48.3,48.34,48.25,48.28,8615.0,39.7332,39.7661,39.692,39.7167,8615.0
2017-09-29 10:20:00,48.28,48.29,48.17,48.18,11865.0,39.7167,39.7249,39.6262,39.6344,11865.0
2017-09-29 10:25:00,48.18,48.18,48.09,48.12,12806.0,39.6344,39.6344,39.5604,39.5851,12806.0
2017-09-29 10:30:00,48.12,48.26,48.11,48.25,100038.0,39.5851,39.7002,39.5769,39.692,100038.0
2017-09-29 10:35:00,48.25,48.27,48.2,48.24,9601.0,39.692,39.7085,39.6509,39.6838,9601.0
2017-09-29 10:40:00,48.24,48.29,48.21,48.29,41805.0,39.6838,39.7249,39.6591,39.7249,41805.0
2017-09-29 10:45:00,48.28,48.29,48.23,48.24,8451.0,39.7167,39.7249,39.6756,39.6838,8451.0
2017-09-29 10:50:00,48.25,48.28,48.24,48.27,21607.0,39.692,39.7167,39.6838,39.7085,21607.0
2017-09-29 10:55:00,48.27,48.27,48.2,48.22,6990.0,39.7085,39.7085,39.6509,39.6673,6990.0
2017-09-29 11:00:00,48.22,48.23,48.19,48.23,14505.0,39.6673,39.6756,39.6427,39.6756,14505.0
2017-09-29 11:05:00,48.22,48.25,48.21,48.22,9613.0,39.6673,39.692,39.6591,39.6673,9613.0
2017-09-29 11:10:00,48.23,48.24,48.22,48.23,11593.0,39.6756,39.6838,39.6673,39.6756,11593.0
2017-09-29 11:15:00,48.23,48.23,48.16,48.16,12857.0,39.6756,39.6756,39.618,39.618,12857.0
2017-09-29 11:20:00,48.17,48.18,48.11,48.12,11882.0,39.6262,39.6344,39.5769,39.5851,11882.0
2017-09-29 11:25:00,48.12,48.13,48.08,48.13,8983.0,39.5851,39.5933,39.5522,39.5933,8983.0
2017-09-29 11:30:00,48.13,48.17,48.11,48.15,6596.0,39.5933,39.6262,39.5769,39.6098,6596.0
2017-09-29 11:35:00,48.15,48.16,48.14,48.15,6085.0,39.6098,39.618,39.6015,39.6098,6085.0
2017-09-29 11:40:00,48.15,48.16,48.14,48.15,4421.0,39.6098,39.618,39.6015,39.6098,4421.0
2017-09-29 11:45:00,48.15,48.17,48.14,48.16,5592.0,39.6098,39.6262,39.6015,39.618,5592.0
2017-09-29 11:50:00,48.16,48.22,48.14,48.22,13026.0,39.618,39.6673,39.6015,39.6673,13026.0
2017-09-29 11:55:00,48.21,48.22,48.2,48.2,6444.0,39.6591,39.6673,39.6509,39.6509,6444.0
2017-09-29 12:00:00,48.21,48.21,48.18,48.2,4967.0,39.6591,39.6591,39.6344,39.6509,4967.0
2017-09-29 12:05:00,48.21,48.21,48.16,48.19,7872.0,39.6591,39.6591,39.618,39.6427,7872.0
2017-09-29 12:10:00,48.2,48.22,48.19,48.2,8036.0,39.6509,39.6673,39.6427,39.6509,8036.0
2017-09-29 12:15:00,48.22,48.24,48.21,48.22,7995.0,39.6673,39.6838,39.6591,39.6673,7995.0
2017-09-29 12:20:00,48.22,48.24,48.21,48.22,6683.0,39.6673,39.6838,39.6591,39.6673,6683.0
2017-09-29 12:25:00,48.23,48.25,48.22,48.25,4517.0,39.6756,39.692,39.6673,39.692,4517.0
2017-09-29 12:30:00,48.25,48.25,48.22,48.23,6719.0,39.692,39.692,39.6673,39.6756,6719.0
2017-09-29 12:35:00,48.23,48.23,48.19,48.2,7270.0,39.6756,39.6756,39.6427,39.6509,7270.0
2017-09-29 12:40:00,48.2,48.22,48.19,48.2,4000.0,39.6509,39.6673,39.6427,39.6509,4000.0
2017-09-29 12:45:00,48.2,48.21,48.19,48.2,6064.0,39.6509,39.6591,39.6427,39.6509,6064.0
2017-09-29 12:50:00,48.21,48.21,48.19,48.2,2400.0,39.6591,39.6591,39.6427,39.6509,2400.0
2017-09-29 12:55:00,48.2,48.23,48.19,48.23,6379.0,39.6509,39.6756,39.6427,39.6756,6379.0
2017-09-29 13:00:00,48.22,48.23,48.2,48.21,10876.0,39.6673,39.6756,39.6509,39.6591,10876.0
2017-09-29 13:05:00,48.21,48.22,48.2,48.2,5301.0,39.6591,39.6673,39.6509,39.6509,5301.0
2017-09-29 13:10:00,48.2,48.21,48.19,48.2,3840.0,39.6509,39.6591,39.6427,39.6509,3840.0
2017-09-29 13:15:00,48.2,48.22,48.2,48.22,7714.0,39.6509,39.6673,39.6509,39.6673,7714.0
2017-09-29 13:20:00,48.21,48.26,48.21,48.25,16672.0,39.6591,39.7002,39.6591,39.692,16672.0
2017-09-29 13:25:00,48.24,48.27,48.24,48.27,7471.0,39.6838,39.7085,39.6838,39.7085,7471.0
2017-09-29 13:30:00,48.27,48.3,48.26,48.3,43263.0,39.7085,39.7332,39.7002,39.7332,43263.0
2017-09-29 13:35:00,48.3,48.31,48.27,48.3,19097.0,39.7332,39.7414,39.7085,39.7332,19097.0
2017-09-29 13:40:00,48.3,48.3,48.27,48.27,5263.0,39.7332,39.7332,39.7085,39.7085,5263.0
2017-09-29 13:45:00,48.28,48.29,48.27,48.29,5618.0,39.7167,39.7249,39.7085,39.7249,5618.0
2017-09-29 13:50:00,48.29,48.29,48.27,48.28,7452.0,39.7249,39.7249,39.7085,39.7167,7452.0
2017-09-29 13:55:00,48.28,48.29,48.27,48.28,5987.0,39.7167,39.7249,39.7085,39.7167,5987.0
2017-09-29 14:00:00,48.27,48.28,48.25,48.26,5414.0,39.7085,39.7167,39.692,39.7002,5414.0
2017-09-29 14:05:00,48.26,48.27,48.25,48.27,15604.0,39.7002,39.7085,39.692,39.7085,15604.0
2017-09-29 14:10:00,48.28,48.29,48.27,48.29,3338.0,39.7167,39.7249,39.7085,39.7249,3338.0
2017-09-29 14:15:00,48.29,48.3,48.25,48.25,14825.0,39.7249,39.7332,39.692,39.692,14825.0
2017-09-29 14:20:00,48.25,48.3,48.24,48.29,118905.0,39.692,39.7332,39.6838,39.7249,118905.0
2017-09-29 14:25:00,48.3,48.35,48.3,48.35,16928.0,39.7332,39.7743,39.7332,39.7743,16928.0
2017-09-29 14:30:00,48.35,48.35,48.3,48.33,15995.0,39.7743,39.7743,39.7332,39.7578,15995.0
2017-09-29 14:35:00,48.33,48.34,48.31,48.32,7666.0,39.7578,39.7661,39.7414,39.7496,7666.0
2017-09-29 14:40:00,48.32,48.34,48.29,48.3,11164.0,39.7496,39.7661,39.7249,39.7332,11164.0
2017-09-29 14:45:00,48.3,48.3,48.27,48.28,10218.0,39.7332,39.7332,39.7085,39.7167,10218.0
2017-09-29 14:50:00,48.28,48.3,48.27,48.29,12280.0,39.7167,39.7332,39.7085,39.7249,12280.0
2017-09-29 14:55:00,48.28,48.31,48.27,48.29,16028.0,39.7167,39.7414,39.7085,39.7249,16028.0
2017-09-29 15:00:00,48.3,48.36,48.29,48.36,17343.0,39.7332,39.7825,39.7249,39.7825,17343.0
2017-09-29 15:05:00,48.36,48.36,48.31,48.31,23320.0,39.7825,39.7825,39.7414,39.7414,23320.0
2017-09-29 15:10:00,48.32,48.32,48.31,48.31,31918.0,39.7496,39.7496,39.7414,39.7414,31918.0
2017-09-29 15:15:00,48.32,48.35,48.31,48.33,32456.0,39.7496,39.7743,39.7414,39.7578,32456.0
2017-09-29 15:20:00,48.33,48.34,48.3,48.31,15269.0,39.7578,39.7661,39.7332,39.7414,15269.0
2017-09-29 15:25:00,48.31,48.31,48.29,48.3,10196.0,39.7414,39.7414,39.7249,39.7332,10196.0
2017-09-29 15:30:00,48.3,48.34,48.28,48.33,21865.0,39.7332,39.7661,39.7167,39.7578,21865.0
2017-09-29 15:35:00,48.34,48.35,48.33,48.35,14789.0,39.7661,39.7743,39.7578,39.7743,14789.0
2017-09-29 15:40:00,48.34,48.38,48.34,48.38,25857.0,39.7661,39.799,39.7661,39.799,25857.0
2017-09-29 15:45:00,48.38,48.4,48.38,48.4,35992.0,39.799,39.8154,39.799,39.8154,35992.0
2017-09-29 15:50:00,48.39,48.41,48.36,48.41,70234.0,39.8072,39.8236,39.7825,39.8236,70234.0
2017-09-29 15:55:00,48.41,48.44,48.4,48.4,174678.0,39.8236,39.8483,39.8154,39.8154,174678.0
2017-10-02 09:30:00,48.39,48.5,48.39,48.46,136061.0,39.8072,39.8977,39.8072,39.8648,136061.0
2017-10-02 09:35:00,48.46,48.46,48.36,48.38,9577.0,39.8648,39.8648,39.7825,39.799,9577.0
2017-10-02 09:40:00,48.38,48.49,48.38,48.44,23154.0,39.799,39.8895,39.799,39.8483,23154.0
2017-10-02 09:45:00,48.42,48.71,48.36,48.62,88072.0,39.8319,40.0704,39.7825,39.9964,88072.0
2017-10-02 09:50:00,48.62,48.69,48.61,48.64,27505.0,39.9964,40.054,39.9882,40.0128,27505.0
2017-10-02 09:55:00,48.63,48.63,48.59,48.6,38900.0,40.0046,40.0046,39.9717,39.9799,38900.0
2017-10-02 10:00:00,48.6,48.64,48.55,48.56,36151.0,39.9799,40.0128,39.9388,39.947,36151.0
2017-10-02 10:05:00,48.56,48.6,48.49,48.58,21927.0,39.947,39.9799,39.8895,39.9635,21927.0
2017-10-02 10:10:00,48.57,48.57,48.48,48.54,79345.0,39.9553,39.9553,39.8812,39.9306,79345.0
2017-10-02 10:15:00,48.55,48.63,48.51,48.63,48336.0,39.9388,40.0046,39.9059,40.0046,48336.0
2017-10-02 10:20:00,48.63,48.64,48.57,48.63,174965.0,40.0046,40.0128,39.9553,40.0046,174965.0
2017-10-02 10:25:00,48.63,48.68,48.59,48.59,37757.0,40.0046,40.0458,39.9717,39.9717,37757.0
2017-10-02 10:30:00,48.59,48.59,48.51,48.57,24030.0,39.9717,39.9717,39.9059,39.9553,24030.0
2017-10-02 10:35:00,48.57,48.61,48.53,48.61,27319.0,39.9553,39.9882,39.9224,39.9882,27319.0
2017-10-02 10:40:00,48.61,48.62,48.56,48.61,21681.0,39.9882,39.9964,39.947,39.9882,21681.0
2017-10-02 10:45:00,48.61,48.63,48.54,48.63,24111.0,39.9882,40.0046,39.9306,40.0046,24111.0
2017-10-02 10:50:00,48.63,48.65,48.58,48.64,17835.0,40.0046,40.0211,39.9635,40.0128,17835.0
2017-10-02 10:55:00,48.64,48.72,48.63,48.69,60272.0,40.0128,40.0787,40.0046,40.054,60272.0
2017-10-02 11:00:00,48.68,48.75,48.67,48.71,28905.0,40.0458,40.1033,40.0375,40.0704,28905.0
2017-10-02 11:05:00,48.7,48.72,48.67,48.71,14561.0,40.0622,40.0787,40.0375,40.0704,14561.0
2017-10-02 11:10:00,48.71,48.72,48.69,48.72,19413.0,40.0704,40.0787,40.054,40.0787,19413.0
2017-10-02 11:15:00,48.72,48.75,48.7,48.71,21297.0,40.0787,40.1033,40.0622,40.0704,21297.0
2017-10-02 11:20:00,48.71,48.71,48.64,48.7,10723.0,40.0704,40.0704,40.0128,40.0622,10723.0
2017-10-02 11:25:00,48.7,48.73,48.67,48.7,13838.0,40.0622,40.0869,40.0375,40.0622,13838.0
2017-10-02 11:30:00,48.7,48.74,48.7,48.73,46274.0,40.0622,40.0951,40.0622,40.0869,46274.0
2017-10-02 11:35:00,48.73,48.73,48.7,48.72,21005.0,40.0869,40.0869,40.0622,40.0787,21005.0
2017-10-02 11:40:00,48.72,48.83,48.72,48.82,41053.0,40.0787,40.1691,40.0787,40.1609,41053.0
2017-10-02 11:45:00,48.82,48.83,48.79,48.82,41762.0,40.1609,40.1691,40.1362,40.1609,41762.0
2017-10-02 11:50:00,48.82,48.85,48.78,48.78,40436.0,40.1609,40.1856,40.128,40.128,40436.0
2017-10-02 11:55:00,48.78,48.83,48.77,48.81,25493.0,40.128,40.1691,40.1198,40.1527,25493.0
2017-10-02 12:00:00,48.82,48.86,48.81,48.86,43016.0,40.1609,40.1938,40.1527,40.1938,43016.0
2017-10-02 12:05:00,48.86,48.87,48.8,48.82,22515.0,40.1938,40.2021,40.1445,40.1609,22515.0
2017-10-02 12:10:00,48.81,48.83,48.79,48.79,11780.0,40.1527,40.1691,40.1362,40.1362,11780.0
2017-10-02 12:15:00,48.79,48.84,48.78,48.82,21088.0,40.1362,40.1774,40.128,40.1609,21088.0
2017-10-02 12:20:00,48.83,48.84,48.78,48.79,11693.0,40.1691,40.1774,40.128,40.1362,11693.0
2017-10-02 12:25:00,48.79,48.84,48.78,48.83,34803.0,40.1362,40.1774,40.128,40.1691,34803.0
2017-10-02 12:30:00,48.83,48.86,48.82,48.86,18516.0,40.1691,40.1938,40.1609,40.1938,18516.0
2017-10-02 12:35:00,48.87,48.87,48.81,48.83,11278.0,40.2021,40.2021,40.1527,40.1691,11278.0
2017-10-02 12:40:00,48.83,48.88,48.82,48.85,17960.0,40.1691,40.2103,40.1609,40.1856,17960.0
2017-10-02 12:45:00,48.86,48.87,48.84,48.87,26028.0,40.1938,40.2021,40.1774,40.2021,26028.0
2017-10-02 12:50:00,48.86,48.87,48.85,48.86,8093.0,40.1938,40.2021,40.1856,40.1938,8093.0
2017-10-02 12:55:00,48.87,48.87,48.82,48.83,9151.0,40.2021,40.2021,40.1609,40.1691,9151.0
2017-10-02 13:00:00,48.83,48.87,48.82,48.85,12071.0,40.1691,40.2021,40.1609,40.1856,12071.0
2017-10-02 13:05:00,48.84,48.85,48.83,48.85,15937.0,40.1774,40.1856,40.1691,40.1856,15937.0
2017-10-02 13:10:00,48.85,48.86,48.83,48.86,25665.0,40.1856,40.1938,40.1691,40.1938,25665.0
2017-10-02 13:15:00,48.85,48.87,48.84,48.87,32450.0,40.1856,40.2021,40.1774,40.2021,32450.0
2017-10-02 13:20:00,48.88,48.89,48.85,48.87,13291.0,40.2103,40.2185,40.1856,40.2021,13291.0
2017-10-02 13:25:00,48.87,48.88,48.85,48.86,11873.0,40.2021,40.2103,40.1856,40.1938,11873.0
2017-10-02 13:30:00,48.86,48.89,48.86,48.89,7246.0,40.1938,40.2185,40.1938,40.2185,7246.0
2017-10-02 13:35:00,48.89,48.9,48.87,48.89,25017.0,40.2185,40.2267,40.2021,40.2185,25017.0
2017-10-02 13:40:00,48.89,48.9,48.87,48.89,8902.0,40.2185,40.2267,40.2021,40.2185,8902.0
2017-10-02 13:45:00,48.89,48.89,48.85,48.89,23057.0,40.2185,40.2185,40.1856,40.2185,23057.0
2017-10-02 13:50:00,48.89,48.9,48.87,48.89,18010.0,40.2185,40.2267,40.2021,40.2185,18010.0
2017-10-02 13:55:00,48.89,48.9,48.87,48.89,10277.0,40.2185,40.2267,40.2021,40.2185,10277.0
2017-10-02 14:00:00,48.89,48.89,48.87,48.87,6517.0,40.2185,40.2185,40.2021,40.2021,6517.0
2017-10-02 14:05:00,48.88,48.93,48.87,48.93,76816.0,40.2103,40.2514,40.2021,40.2514,76816.0
2017-10-02 14:10:00,48.93,49.0,48.92,49.0,145524.0,40.2514,40.309,40.2432,40.309,145524.0
2017-10-02 14:15:00,49.0,49.07,49.0,49.07,50392.0,40.309,40.3666,40.309,40.3666,50392.0
2017-10-02 14:20:00,49.07,49.19,49.06,49.14,59045.0,40.3666,40.4653,40.3584,40.4242,59045.0
2017-10-02 14:25:00,49.15,49.16,49.08,49.11,29898.0,40.4324,40.4406,40.3748,40.3995,29898.0
2017-10-02 14:30:00,49.11,49.12,49.04,49.05,41253.0,40.3995,40.4077,40.3419,40.3501,41253.0
2017-10-02 14:35:00,49.05,49.07,49.04,49.05,29386.0,40.3501,40.3666,40.3419,40.3501,29386.0
2017-10-02 14:40:00,49.05,49.07,49.03,49.04,20832.0,40.3501,40.3666,40.3337,40.3419,20832.0
2017-10-02 14:45:00,49.04,49.04,49.01,49.04,27209.0,40.3419,40.3419,40.3172,40.3419,27209.0
2017-10-02 14:50:00,49.04,49.04,48.99,49.0,41900.0,40.3419,40.3419,40.3008,40.309,41900.0
2017-10-02 14:55:00,48.99,49.0,48.96,48.96,58633.0,40.3008,40.309,40.2761,40.2761,58633.0
2017-10-02 15:00:00,48.96,48.96,48.93,48.96,28391.0,40.2761,40.2761,40.2514,40.2761,28391.0
2017-10-02 15:05:00,48.97,49.0,48.95,48.97,40484.0,40.2843,40.309,40.2679,40.2843,40484.0
2017-10-02 15:10:00,48.97,48.98,48.94,48.95,16622.0,40.2843,40.2925,40.2596,40.2679,16622.0
2017-10-02 15:15:00,48.95,48.97,48.92,48.95,18417.0,40.2679,40.2843,40.2432,40.2679,18417.0
2017-10-02 15:20:00,48.96,48.97,48.94,48.97,23978.0,40.2761,40.2843,40.2596,40.2843,23978.0
2017-10-02 15:25:00,48.97,48.99,48.97,48.99,134322.0,40.2843,40.3008,40.2843,40.3008,134322.0
2017-10-02 15:30:00,49.0,49.0,48.97,49.0,28167.0,40.309,40.309,40.2843,40.309,28167.0
2017-10-02 15:35:00,49.0,49.0,48.95,48.97,29861.0,40.309,40.309,40.2679,40.2843,29861.0
2017-10-02 15:40:00,48.98,48.98,48.93,48.94,42201.0,40.2925,40.2925,40.2514,40.2596,42201.0
2017-10-02 15:45:00,48.93,48.97,48.92,48.94,72288.0,40.2514,40.2843,40.2432,40.2596,72288.0
2017-10-02 15:50:00,48.94,49.0,48.93,49.0,94951.0,40.2596,40.309,40.2514,40.309,94951.0
2017-10-02 15:55:00,49.0,49.04,48.99,49.03,135671.0,40.309,40.3419,40.3008,40.3337,135671.0
2017-10-03 09:30:00,48.92,49.02,48.84,48.87,82206.0,40.2432,40.3254,40.1774,40.2021,82206.0
2017-10-03 09:35:00,48.91,48.93,48.83,48.91,22093.0,40.235,40.2514,40.1691,40.235,22093.0
2017-10-03 09:40:00,48.92,49.01,48.91,48.95,15887.0,40.2432,40.3172,40.235,40.2679,15887.0
2017-10-03 09:45:00,48.95,48.95,48.88,48.93,12701.0,40.2679,40.2679,40.2103,40.2514,12701.0
2017-10-03 09:50:00,48.93,48.94,48.89,48.93,20129.0,40.2514,40.2596,40.2185,40.2514,20129.0
2017-10-03 09:55:00,48.93,48.96,48.84,48.94,13297.0,40.2514,40.2761,40.1774,40.2596,13297.0
2017-10-03 10:00:00,48.94,48.97,48.93,48.93,5700.0,40.2596,40.2843,40.2514,40.2514,5700.0
2017-10-03 10:05:00,48.94,48.95,48.86,48.87,54134.0,40.2596,40.2679,40.1938,40.2021,54134.0
2017-10-03 10:10:00,48.88,48.96,48.85,48.94,57314.0,40.2103,40.2761,40.1856,40.2596,57314.0
2017-10-03 10:15:00,48.94,49.0,48.91,48.91,13583.0,40.2596,40.309,40.235,40.235,13583.0
2017-10-03 10:20:00,48.91,48.96,48.89,48.91,51102.0,40.235,40.2761,40.2185,40.235,51102.0
2017-10-03 10:25:00,48.92,48.96,48.87,48.88,22440.0,40.2432,40.2761,40.2021,40.2103,22440.0
2017-10-03 10:30:00,48.88,48.88,48.81,48.85,22931.0,40.2103,40.2103,40.1527,40.1856,22931.0
2017-10-03 10:35:00,48.86,48.91,48.84,48.85,14772.0,40.1938,40.235,40.1774,40.1856,14772.0
2017-10-03 10:40:00,48.86,48.86,48.8,48.83,14403.0,40.1938,40.1938,40.1445,40.1691,14403.0
2017-10-03 10:45:00,48.84,48.9,48.83,48.86,9000.0,40.1774,40.2267,40.1691,40.1938,9000.0
2017-10-03 10:50:00,48.85,48.86,48.79,48.8,17993.0,40.1856,40.1938,40.1362,40.1445,17993.0
2017-10-03 10:55:00,48.81,48.87,48.81,48.86,13420.0,40.1527,40.2021,40.1527,40.1938,13420.0
2017-10-03 11:00:00,48.86,48.92,48.85,48.9,11696.0,40.1938,40.2432,40.1856,40.2267,11696.0
2017-10-03 11:05:00,48.9,48.91,48.88,48.91,13137.0,40.2267,40.235,40.2103,40.235,13137.0
2017-10-03 11:10:00,48.9,48.9,48.85,48.89,42496.0,40.2267,40.2267,40.1856,40.2185,42496.0
2017-10-03 11:15:00,48.91,48.92,48.89,48.9,19058.0,40.235,40.2432,40.2185,40.2267,19058.0
2017-10-03 11:20:00,48.89,48.9,48.86,48.9,9391.0,40.2185,40.2267,40.1938,40.2267,9391.0
2017-10-03 11:25:00,48.89,48.89,48.85,48.89,12436.0,40.2185,40.2185,40.1856,40.2185,12436.0
2017-10-03 11:30:00,48.88,48.91,48.87,48.91,8141.0,40.2103,40.235,40.2021,40.235,8141.0
2017-10-03 11:35:00,48.9,48.93,48.9,48.93,11084.0,40.2267,40.2514,40.2267,40.2514,11084.0
2017-10-03 11:40:00,48.93,48.94,48.89,48.9,7109.0,40.2514,40.2596,40.2185,40.2267,7109.0
2017-10-03 11:45:00,48.9,48.92,48.89,48.91,32982.0,40.2267,40.2432,40.2185,40.235,32982.0
2017-10-03 11:50:00,48.9,48.95,48.89,48.95,16299.0,40.2267,40.2679,40.2185,40.2679,16299.0
2017-10-03 11:55:00,48.95,48.95,48.89,48.91,7948.0,40.2679,40.2679,40.2185,40.235,7948.0
2017-10-03 12:00:00,48.9,48.93,48.88,48.93,8824.0,40.2267,40.2514,40.2103,40.2514,8824.0
2017-10-03 12:05:00,48.92,48.93,48.88,48.9,35728.0,40.2432,40.2514,40.2103,40.2267,35728.0
2017-10-03 12:10:00,48.89,48.89,48.83,48.85,37854.0,40.2185,40.2185,40.1691,40.1856,37854.0
2017-10-03 12:15:00,48.85,48.91,48.85,48.91,12626.0,40.1856,40.235,40.1856,40.235,12626.0
2017-10-03 12:20:00,48.91,48.93,48.89,48.89,20294.0,40.235,40.2514,40.2185,40.2185,20294.0
2017-10-03 12:25:00,48.9,48.9,48.86,48.87,18123.0,40.2267,40.2267,40.1938,40.2021,18123.0
2017-10-03 12:30:00,48.87,48.88,48.85,48.85,8529.0,40.2021,40.2103,40.1856,40.1856,8529.0
2017-10-03 12:35:00,48.86,48.86,48.82,48.84,31168.0,40.1938,40.1938,40.1609,40.1774,31168.0
2017-10-03 12:40:00,48.84,48.86,48.83,48.84,18592.0,40.1774,40.1938,40.1691,40.1774,18592.0
2017-10-03 12:45:00,48.85,48.86,48.83,48.86,22864.0,40.1856,40.1938,40.1691,40.1938,22864.0
2017-10-03 12:50:00,48.85,48.85,48.82,48.82,17579.0,40.1856,40.1856,40.1609,40.1609,17579.0
2017-10-03 12:55:00,48.82,48.83,48.81,48.82,18273.0,40.1609,40.1691,40.1527,40.1609,18273.0
2017-10-03 13:00:00,48.83,48.87,48.82,48.87,7227.0,40.1691,40.2021,40.1609,40.2021,7227.0
2017-10-03 13:05:00,48.87,48.9,48.87,48.9,13009.0,40.2021,40.2267,40.2021,40.2267,13009.0
2017-10-03 13:10:00,48.89,48.91,48.88,48.9,6746.0,40.2185,40.235,40.2103,40.2267,6746.0
2017-10-03 13:15:00,48.91,48.94,48.9,48.94,17829.0,40.235,40.2596,40.2267,40.2596,17829.0
2017-10-03 13:20:00,48.95,48.97,48.94,48.97,19750.0,40.2679,40.2843,40.2596,40.2843,19750.0
2017-10-03 13:25:00,48.97,48.97,48.92,48.93,7500.0,40.2843,40.2843,40.2432,40.2514,7500.0
2017-10-03 13:30:00,48.93,48.93,48.91,48.93,7376.0,40.2514,40.2514,40.235,40.2514,7376.0
2017-10-03 13:35:00,48.93,48.96,48.92,48.94,34042.0,40.2514,40.2761,40.2432,40.2596,34042.0
2017-10-03 13:40:00,48.94,48.95,48.9,48.95,12056.0,40.2596,40.2679,40.2267,40.2679,12056.0
2017-10-03 13:45:00,48.94,48.98,48.94,48.97,5895.0,40.2596,40.2925,40.2596,40.2843,5895.0
2017-10-03 13:50:00,48.97,48.98,48.95,48.98,12613.0,40.2843,40.2925,40.2679,40.2925,12613.0
2017-10-03 13:55:00,48.98,48.99,48.96,48.98,6809.0,40.2925,40.3008,40.2761,40.2925,6809.0
2017-10-03 14:00:00,48.98,48.98,48.95,48.96,8906.0,40.2925,40.2925,40.2679,40.2761,8906.0
2017-10-03 14:05:00,48.96,48.97,48.95,48.96,13524.0,40.2761,40.2843,40.2679,40.2761,13524.0
2017-10-03 14:10:00,48.96,48.98,48.95,48.98,6851.0,40.2761,40.2925,40.2679,40.2925,6851.0
2017-10-03 14:15:00,48.98,48.98,48.96,48.98,9210.0,40.2925,40.2925,40.2761,40.2925,9210.0
2017-10-03 14:20:00,48.98,48.98,48.96,48.97,5600.0,40.2925,40.2925,40.2761,40.2843,5600.0
2017-10-03 14:25:00,48.96,49.0,48.96,49.0,16927.0,40.2761,40.309,40.2761,40.309,16927.0
2017-10-03 14:30:00,48.99,49.0,48.97,48.99,12412.0,40.3008,40.309,40.2843,40.3008,12412.0
2017-10-03 14:35:00,48.99,49.0,48.99,49.0,21255.0,40.3008,40.309,40.3008,40.309,21255.0
2017-10-03 14:40:00,49.0,49.01,48.99,49.0,43394.0,40.309,40.3172,40.3008,40.309,43394.0
2017-10-03 14:45:00,49.0,49.02,48.98,49.01,16072.0,40.309,40.3254,40.2925,40.3172,16072.0
2017-10-03 14:50:00,49.01,49.02,48.99,49.02,14102.0,40.3172,40.3254,40.3008,40.3254,14102.0
2017-10-03 14:55:00,49.03,49.06,49.02,49.05,33322.0,40.3337,40.3584,40.3254,40.3501,33322.0
2017-10-03 15:00:00,49.04,49.05,49.04,49.05,25266.0,40.3419,40.3501,40.3419,40.3501,25266.0
2017-10-03 15:05:00,49.05,49.05,49.03,49.05,20698.0,40.3501,40.3501,40.3337,40.3501,20698.0
2017-10-03 15:10:00,49.05,49.05,49.03,49.05,20806.0,40.3501,40.3501,40.3337,40.3501,20806.0
2017-10-03 15:15:00,49.05,49.05,49.03,49.04,7900.0,40.3501,40.3501,40.3337,40.3419,7900.0
2017-10-03 15:20:00,49.04,49.05,49.02,49.05,17117.0,40.3419,40.3501,40.3254,40.3501,17117.0
2017-10-03 15:25:00,49.05,49.05,49.03,49.03,17875.0,40.3501,40.3501,40.3337,40.3337,17875.0
2017-10-03 15:30:00,49.04,49.05,49.01,49.02,29699.0,40.3419,40.3501,40.3172,40.3254,29699.0
2017-10-03 15:35:00,49.03,49.04,49.02,49.04,43497.0,40.3337,40.3419,40.3254,40.3419,43497.0
2017-10-03 15:40:00,49.04,49.05,49.03,49.05,39453.0,40.3419,40.3501,40.3337,40.3501,39453.0
2017-10-03 15:45:00,49.04,49.06,49.03,49.05,49976.0,40.3419,40.3584,40.3337,40.3501,49976.0
2017-10-03 15:50:00,49.05,49.1,49.04,49.09,64027.0,40.3501,40.3913,40.3419,40.383,64027.0
2017-10-03 15:55:00,49.09,49.09,49.07,49.07,134272.0,40.383,40.383,40.3666,40.3666,134272.0
2017-10-04 09:30:00,49.01,49.17,49.01,49.14,397009.0,40.3172,40.4488,40.3172,40.4242,397009.0
2017-10-04 09:35:00,49.13,49.18,49.01,49.18,57123.0,40.4159,40.4571,40.3172,40.4571,57123.0
2017-10-04 09:40:00,49.2,49.2,49.03,49.03,16847.0,40.4735,40.4735,40.3337,40.3337,16847.0
2017-10-04 09:45:00,49.05,49.12,49.0,49.09,238350.0,40.3501,40.4077,40.309,40.383,238350.0
2017-10-04 09:50:00,49.09,49.15,49.05,49.13,27197.0,40.383,40.4324,40.3501,40.4159,27197.0
2017-10-04 09:55:00,49.11,49.15,49.04,49.1,19806.0,40.3995,40.4324,40.3419,40.3913,19806.0
2017-10-04 10:00:00,49.1,49.17,49.03,49.08,76362.0,40.3913,40.4488,40.3337,40.3748,76362.0
2017-10-04 10:05:00,49.08,49.12,48.98,48.98,511880.0,40.3748,40.4077,40.2925,40.2925,511880.0
2017-10-04 10:10:00,48.99,49.03,48.97,49.01,18781.0,40.3008,40.3337,40.2843,40.3172,18781.0
2017-10-04 10:15:00,49.02,49.05,48.98,49.05,14835.0,40.3254,40.3501,40.2925,40.3501,14835.0
2017-10-04 10:20:00,49.06,49.14,49.06,49.09,33189.0,40.3584,40.4242,40.3584,40.383,33189.0
2017-10-04 10:25:00,49.09,49.09,49.01,49.03,16172.0,40.383,40.383,40.3172,40.3337,16172.0
2017-10-04 10:30:00,49.03,49.06,48.97,49.0,35881.0,40.3337,40.3584,40.2843,40.309,35881.0
2017-10-04 10:35:00,49.0,49.06,48.99,49.05,26993.0,40.309,40.3584,40.3008,40.3501,26993.0
2017-10-04 10:40:00,49.05,49.08,49.03,49.06,52564.0,40.3501,40.3748,40.3337,40.3584,52564.0
2017-10-04 10:45:00,49.06,49.07,48.99,49.05,59320.0,40.3584,40.3666,40.3008,40.3501,59320.0
2017-10-04 10:50:00,49.05,49.14,49.05,49.11,12284.0,40.3501,40.4242,40.3501,40.3995,12284.0
2017-10-04 10:55:00,49.11,49.11,49.03,49.05,63960.0,40.3995,40.3995,40.3337,40.3501,63960.0
2017-10-04 11:00:00,49.05,49.06,48.97,48.97,47579.0,40.3501,40.3584,40.2843,40.2843,47579.0
2017-10-04 11:05:00,48.97,48.99,48.95,48.97,43132.0,40.2843,40.3008,40.2679,40.2843,43132.0
2017-10-04 11:10:00,48.97,49.02,48.97,48.99,10938.0,40.2843,40.3254,40.2843,40.3008,10938.0
2017-10-04 11:15:00,48.99,48.99,48.95,48.96,11881.0,40.3008,40.3008,40.2679,40.2761,11881.0
2017-10-04 11:20:00,48.96,48.97,48.94,48.95,8851.0,40.2761,40.2843,40.2596,40.2679,8851.0
2017-10-04 11:25:00,48.96,49.02,48.95,48.99,10914.0,40.2761,40.3254,40.2679,40.3008,10914.0
2017-10-04 11:30:00,49.0,49.02,49.0,49.02,6550.0,40.309,40.3254,40.309,40.3254,6550.0
2017-10-04 11:35:00,49.02,49.06,49.01,49.05,6400.0,40.3254,40.3584,40.3172,40.3501,6400.0
2017-10-04 11:40:00,49.05,49.06,49.05,49.05,9359.0,40.3501,40.3584,40.3501,40.3501,9359.0
2017-10-04 11:45:00,49.06,49.07,49.03,49.05,15660.0,40.3584,40.3666,40.3337,40.3501,15660.0
2017-10-04 11:50:00,49.05,49.08,49.01,49.01,40989.0,40.3501,40.3748,40.3172,40.3172,40989.0
2017-10-04 11:55:00,49.01,49.06,49.01,49.03,33256.0,40.3172,40.3584,40.3172,40.3337,33256.0
2017-10-04 12:00:00,49.04,49.06,49.04,49.05,15192.0,40.3419,40.3584,40.3419,40.3501,15192.0
2017-10-04 12:05:00,49.05,49.1,49.05,49.09,10824.0,40.3501,40.3913,40.3501,40.383,10824.0
2017-10-04 12:10:00,49.1,49.13,49.09,49.1,45309.0,40.3913,40.4159,40.383,40.3913,45309.0
2017-10-04 12:15:00,49.1,49.13,49.06,49.11,10819.0,40.3913,40.4159,40.3584,40.3995,10819.0
2017-10-04 12:20:00,49.12,49.12,49.08,49.1,71531.0,40.4077,40.4077,40.3748,40.3913,71531.0
2017-10-04 12:25:00,49.11,49.17,49.1,49.12,11204.0,40.3995,40.4488,40.3913,40.4077,11204.0
2017-10-04 12:30:00,49.11,49.13,49.1,49.13,10865.0,40.3995,40.4159,40.3913,40.4159,10865.0
2017-10-04 12:35:00,49.13,49.23,49.09,49.23,197119.0,40.4159,40.4982,40.383,40.4982,197119.0
2017-10-04 12:40:00,49.22,49.22,49.18,49.2,5648.0,40.49,40.49,40.4571,40.4735,5648.0
2017-10-04 12:45:00,49.21,49.23,49.21,49.23,1693.0,40.4817,40.4982,40.4817,40.4982,1693.0
2017-10-04 12:50:00,49.23,49.25,49.17,49.18,14073.0,40.4982,40.5147,40.4488,40.4571,14073.0
2017-10-04 12:55:00,49.18,49.19,49.15,49.19,8679.0,40.4571,40.4653,40.4324,40.4653,8679.0
2017-10-04 13:00:00,49.19,49.23,49.19,49.22,8125.0,40.4653,40.4982,40.4653,40.49,8125.0
2017-10-04 13:05:00,49.23,49.27,49.22,49.25,8374.0,40.4982,40.5311,40.49,40.5147,8374.0
2017-10-04 13:10:00,49.25,49.25,49.23,49.25,5772.0,40.5147,40.5147,40.4982,40.5147,5772.0
2017-10-04 13:15:00,49.25,49.28,49.23,49.23,17258.0,40.5147,40.5393,40.4982,40.4982,17258.0
2017-10-04 13:20:00,49.24,49.28,49.23,49.28,33145.0,40.5064,40.5393,40.4982,40.5393,33145.0
2017-10-04 13:25:00,49.27,49.29,49.26,49.27,14842.0,40.5311,40.5476,40.5229,40.5311,14842.0
2017-10-04 13:30:00,49.27,49.28,49.26,49.26,18456.0,40.5311,40.5393,40.5229,40.5229,18456.0
2017-10-04 13:35:00,49.26,49.3,49.26,49.27,30655.0,40.5229,40.5558,40.5229,40.5311,30655.0
2017-10-04 13:40:00,49.28,49.28,49.2,49.21,19293.0,40.5393,40.5393,40.4735,40.4817,19293.0
2017-10-04 13:45:00,49.21,49.22,49.18,49.19,9646.0,40.4817,40.49,40.4571,40.4653,9646.0
2017-10-04 13:50:00,49.19,49.23,49.18,49.23,5639.0,40.4653,40.4982,40.4571,40.4982,5639.0
2017-10-04 13:55:00,49.23,49.28,49.22,49.27,41502.0,40.4982,40.5393,40.49,40.5311,41502.0
2017-10-04 14:00:00,49.28,49.28,49.23,49.23,14401.0,40.5393,40.5393,40.4982,40.4982,14401.0
2017-10-04 14:05:00,49.23,49.25,49.21,49.22,18580.0,40.4982,40.5147,40.4817,40.49,18580.0
2017-10-04 14:10:00,49.22,49.22,49.21,49.21,5773.0,40.49,40.49,40.4817,40.4817,5773.0
2017-10-04 14:15:00,49.21,49.22,49.18,49.18,14855.0,40.4817,40.49,40.4571,40.4571,14855.0
2017-10-04 14:20:00,49.17,49.17,49.13,49.13,11370.0,40.4488,40.4488,40.4159,40.4159,11370.0
2017-10-04 14:25:00,49.13,49.18,49.13,49.18,16796.0,40.4159,40.4571,40.4159,40.4571,16796.0
2017-10-04 14:30:00,49.18,49.2,49.17,49.18,11928.0,40.4571,40.4735,40.4488,40.4571,11928.0
2017-10-04 14:35:00,49.18,49.21,49.17,49.2,9688.0,40.4571,40.4817,40.4488,40.4735,9688.0
2017-10-04 14:40:00,49.19,49.22,49.18,49.22,9837.0,40.4653,40.49,40.4571,40.49,9837.0
2017-10-04 14:45:00,49.22,49.22,49.2,49.22,9352.0,40.49,40.49,40.4735,40.49,9352.0
2017-10-04 14:50:00,49.22,49.25,49.22,49.25,12473.0,40.49,40.5147,40.49,40.5147,12473.0
2017-10-04 14:55:00,49.25,49.25,49.22,49.25,13507.0,40.5147,40.5147,40.49,40.5147,13507.0
2017-10-04 15:00:00,49.25,49.25,49.21,49.22,22032.0,40.5147,40.5147,40.4817,40.49,22032.0
2017-10-04 15:05:00,49.22,49.22,49.17,49.2,35559.0,40.49,40.49,40.4488,40.4735,35559.0
2017-10-04 15:10:00,49.2,49.2,49.15,49.16,34649.0,40.4735,40.4735,40.4324,40.4406,34649.0
2017-10-04 15:15:00,49.17,49.17,49.14,49.15,48006.0,40.4488,40.4488,40.4242,40.4324,48006.0
2017-10-04 15:20:00,49.16,49.21,49.15,49.21,44645.0,40.4406,40.4817,40.4324,40.4817,44645.0
2017-10-04 15:25:00,49.21,49.21,49.14,49.16,22234.0,40.4817,40.4817,40.4242,40.4406,22234.0
2017-10-04 15:30:00,49.16,49.16,49.13,49.14,18004.0,40.4406,40.4406,40.4159,40.4242,18004.0
2017-10-04 15:35:00,49.14,49.15,49.11,49.13,22117.0,40.4242,40.4324,40.3995,40.4159,22117.0
2017-10-04 15:40:00,49.13,49.16,49.12,49.16,23395.0,40.4159,40.4406,40.4077,40.4406,23395.0
2017-10-04 15:45:00,49.16,49.19,49.16,49.19,46205.0,40.4406,40.4653,40.4406,40.4653,46205.0
2017-10-04 15:50:00,49.19,49.19,49.13,49.17,51279.0,40.4653,40.4653,40.4159,40.4488,51279.0
2017-10-04 15:55:00,49.17,49.18,49.14,49.17,105780.0,40.4488,40.4571,40.4242,40.4488,105780.0
2017-10-05 09:30:00,49.21,49.25,49.12,49.21,45958.0,40.4817,40.5147,40.4077,40.4817,45958.0
2017-10-05 09:35:00,49.22,49.25,49.18,49.25,26592.0,40.49,40.5147,40.4571,40.5147,26592.0
2017-10-05 09:40:00,49.24,49.24,49.17,49.22,8300.0,40.5064,40.5064,40.4488,40.49,8300.0
2017-10-05 09:45:00,49.23,49.25,49.18,49.22,54553.0,40.4982,40.5147,40.4571,40.49,54553.0
2017-10-05 09:50:00,49.23,49.26,49.2,49.26,115179.0,40.4982,40.5229,40.4735,40.5229,115179.0
2017-10-05 09:55:00,49.26,49.26,49.2,49.25,116282.0,40.5229,40.5229,40.4735,40.5147,116282.0
2017-10-05 10:00:00,49.25,49.26,49.14,49.17,40473.0,40.5147,40.5229,40.4242,40.4488,40473.0
2017-10-05 10:05:00,49.16,49.19,49.13,49.14,20546.0,40.4406,40.4653,40.4159,40.4242,20546.0
2017-10-05 10:10:00,49.14,49.2,49.14,49.17,10505.0,40.4242,40.4735,40.4242,40.4488,10505.0
2017-10-05 10:15:00,49.18,49.2,49.15,49.15,10723.0,40.4571,40.4735,40.4324,40.4324,10723.0
2017-10-05 10:20:00,49.15,49.16,49.1,49.15,20447.0,40.4324,40.4406,40.3913,40.4324,20447.0
2017-10-05 10:25:00,49.15,49.17,49.1,49.15,19385.0,40.4324,40.4488,40.3913,40.4324,19385.0
2017-10-05 10:30:00,49.15,49.19,49.14,49.17,16318.0,40.4324,40.4653,40.4242,40.4488,16318.0
2017-10-05 10:35:00,49.17,49.21,49.16,49.19,14597.0,40.4488,40.4817,40.4406,40.4653,14597.0
2017-10-05 10:40:00,49.2,49.21,49.18,49.19,15377.0,40.4735,40.4817,40.4571,40.4653,15377.0
2017-10-05 10:45:00,49.19,49.25,49.19,49.25,12664.0,40.4653,40.5147,40.4653,40.5147,12664.0
2017-10-05 10:50:00,49.24,49.25,49.19,49.2,32704.0,40.5064,40.5147,40.4653,40.4735,32704.0
2017-10-05 10:55:00,49.2,49.21,49.16,49.21,24020.0,40.4735,40.4817,40.4406,40.4817,24020.0
2017-10-05 11:00:00,49.21,49.21,49.17,49.2,27423.0,40.4817,40.4817,40.4488,40.4735,27423.0
2017-10-05 11:05:00,49.2,49.21,49.19,49.19,10791.0,40.4735,40.4817,40.4653,40.4653,10791.0
2017-10-05 11:10:00,49.18,49.2,49.17,49.2,12332.0,40.4571,40.4735,40.4488,40.4735,12332.0
2017-10-05 11:15:00,49.2,49.21,49.19,49.2,19207.0,40.4735,40.4817,40.4653,40.4735,19207.0
2017-10-05 11:20:00,49.21,49.21,49.17,49.2,7200.0,40.4817,40.4817,40.4488,40.4735,7200.0
2017-10-05 11:25:00,49.2,49.21,49.19,49.21,12669.0,40.4735,40.4817,40.4653,40.4817,12669.0
2017-10-05 11:30:00,49.21,49.22,49.19,49.21,20290.0,40.4817,40.49,40.4653,40.4817,20290.0
2017-10-05 11:35:00,49.22,49.22,49.19,49.19,41060.0,40.49,40.49,40.4653,40.4653,41060.0
2017-10-05 11:40:00,49.2,49.2,49.19,49.2,17208.0,40.4735,40.4735,40.4653,40.4735,17208.0
2017-10-05 11:45:00,49.2,49.21,49.19,49.2,14422.0,40.4735,40.4817,40.4653,40.4735,14422.0
2017-10-05 11:50:00,49.2,49.21,49.19,49.19,67175.0,40.4735,40.4817,40.4653,40.4653,67175.0
2017-10-05 11:55:00,49.19,49.2,49.18,49.2,13515.0,40.4653,40.4735,40.4571,40.4735,13515.0
2017-10-05 12:00:00,49.2,49.21,49.19,49.2,19559.0,40.4735,40.4817,40.4653,40.4735,19559.0
2017-10-05 12:05:00,49.2,49.2,49.16,49.18,25494.0,40.4735,40.4735,40.4406,40.4571,25494.0
2017-10-05 12:10:00,49.18,49.22,49.17,49.21,9397.0,40.4571,40.49,40.4488,40.4817,9397.0
2017-10-05 12:15:00,49.2,49.25,49.18,49.25,12357.0,40.4735,40.5147,40.4571,40.5147,12357.0
2017-10-05 12:20:00,49.24,49.24,49.2,49.22,18423.0,40.5064,40.5064,40.4735,40.49,18423.0
2017-10-05 12:25:00,49.22,49.22,49.2,49.21,3601.0,40.49,40.49,40.4735,40.4817,3601.0
2017-10-05 12:30:00,49.2,49.21,49.16,49.21,21191.0,40.4735,40.4817,40.4406,40.4817,21191.0
2017-10-05 12:35:00,49.21,49.21,49.16,49.17,11035.0,40.4817,40.4817,40.4406,40.4488,11035.0
2017-10-05 12:40:00,49.18,49.18,49.16,49.16,5467.0,40.4571,40.4571,40.4406,40.4406,5467.0
2017-10-05 12:45:00,49.17,49.17,49.14,49.17,23811.0,40.4488,40.4488,40.4242,40.4488,23811.0
2017-10-05 12:50:00,49.18,49.18,49.15,49.16,18157.0,40.4571,40.4571,40.4324,40.4406,18157.0
2017-10-05 12:55:00,49.16,49.17,49.15,49.17,9517.0,40.4406,40.4488,40.4324,40.4488,9517.0
2017-10-05 13:00:00,49.17,49.17,49.15,49.16,7625.0,40.4488,40.4488,40.4324,40.4406,7625.0
2017-10-05 13:05:00,49.16,49.19,49.15,49.18,27004.0,40.4406,40.4653,40.4324,40.4571,27004.0
2017-10-05 13:10:00,49.18,49.21,49.16,49.2,29244.0,40.4571,40.4817,40.4406,40.4735,29244.0
2017-10-05 13:15:00,49.21,49.22,49.19,49.2,14461.0,40.4817,40.49,40.4653,40.4735,14461.0
2017-10-05 13:20:00,49.19,49.2,49.19,49.19,8904.0,40.4653,40.4735,40.4653,40.4653,8904.0
2017-10-05 13:25:00,49.2,49.2,49.16,49.16,25939.0,40.4735,40.4735,40.4406,40.4406,25939.0
2017-10-05 13:30:00,49.16,49.18,49.15,49.17,20216.0,40.4406,40.4571,40.4324,40.4488,20216.0
2017-10-05 13:35:00,49.17,49.19,49.16,49.19,15775.0,40.4488,40.4653,40.4406,40.4653,15775.0
2017-10-05 13:40:00,49.19,49.21,49.18,49.19,11436.0,40.4653,40.4817,40.4571,40.4653,11436.0
2017-10-05 13:45:00,49.19,49.19,49.16,49.16,14085.0,40.4653,40.4653,40.4406,40.4406,14085.0
2017-10-05 13:50:00,49.17,49.17,49.15,49.15,6849.0,40.4488,40.4488,40.4324,40.4324,6849.0
2017-10-05 13:55:00,49.16,49.16,49.13,49.14,48284.0,40.4406,40.4406,40.4159,40.4242,48284.0
2017-10-05 14:00:00,49.14,49.16,49.11,49.16,152005.0,40.4242,40.4406,40.3995,40.4406,152005.0
2017-10-05 14:05:00,49.16,49.16,49.14,49.14,10391.0,40.4406,40.4406,40.4242,40.4242,10391.0
2017-10-05 14:10:00,49.15,49.15,49.11,49.14,38835.0,40.4324,40.4324,40.3995,40.4242,38835.0
2017-10-05 14:15:00,49.14,49.19,49.13,49.15,16901.0,40.4242,40.4653,40.4159,40.4324,16901.0
2017-10-05 14:20:00,49.16,49.21,49.15,49.21,49328.0,40.4406,40.4817,40.4324,40.4817,49328.0
2017-10-05 14:25:00,49.21,49.22,49.17,49.17,17793.0,40.4817,40.49,40.4488,40.4488,17793.0
2017-10-05 14:30:00,49.18,49.2,49.17,49.2,8099.0,40.4571,40.4735,40.4488,40.4735,8099.0
2017-10-05 14:35:00,49.2,49.2,49.17,49.18,7967.0,40.4735,40.4735,40.4488,40.4571,7967.0
2017-10-05 14:40:00,49.18,49.19,49.15,49.16,19898.0,40.4571,40.4653,40.4324,40.4406,19898.0
2017-10-05 14:45:00,49.16,49.19,49.15,49.16,38977.0,40.4406,40.4653,40.4324,40.4406,38977.0
2017-10-05 14:50:00,49.16,49.17,49.15,49.15,11543.0,40.4406,40.4488,40.4324,40.4324,11543.0
2017-10-05 14:55:00,49.16,49.17,49.11,49.13,26057.0,40.4406,40.4488,40.3995,40.4159,26057.0
2017-10-05 15:00:00,49.13,49.14,49.12,49.12,11799.0,40.4159,40.4242,40.4077,40.4077,11799.0
2017-10-05 15:05:00,49.13,49.13,49.11,49.13,12621.0,40.4159,40.4159,40.3995,40.4159,12621.0
2017-10-05 15:10:00,49.13,49.13,49.1,49.11,25637.0,40.4159,40.4159,40.3913,40.3995,25637.0
2017-10-05 15:15:00,49.11,49.13,49.09,49.12,50660.0,40.3995,40.4159,40.383,40.4077,50660.0
2017-10-05 15:20:00,49.12,49.13,49.11,49.12,11154.0,40.4077,40.4159,40.3995,40.4077,11154.0
2017-10-05 15:25:00,49.12,49.13,49.08,49.09,29430.0,40.4077,40.4159,40.3748,40.383,29430.0
2017-10-05 15:30:00,49.09,49.11,49.05,49.05,53705.0,40.383,40.3995,40.3501,40.3501,53705.0
2017-10-05 15:35:00,49.05,49.06,49.01,49.03,38276.0,40.3501,40.3584,40.3172,40.3337,38276.0
2017-10-05 15:40:00,49.03,49.03,48.99,49.0,46940.0,40.3337,40.3337,40.3008,40.309,46940.0
2017-10-05 15:45:00,49.0,49.07,48.99,49.05,47799.0,40.309,40.3666,40.3008,40.3501,47799.0
2017-10-05 15:50:00,49.05,49.06,49.03,49.04,53011.0,40.3501,40.3584,40.3337,40.3419,53011.0
2017-10-05 15:55:00,49.04,49.06,49.03,49.05,193451.0,40.3419,40.3584,40.3337,40.3501,193451.0
2017-10-06 09:30:00,49.05,49.16,48.98,49.03,44207.0,40.3501,40.4406,40.2925,40.3337,44207.0
2017-10-06 09:35:00,49.04,49.1,49.02,49.06,29514.0,40.3419,40.3913,40.3254,40.3584,29514.0
2017-10-06 09:40:00,49.07,49.17,49.05,49.15,20604.0,40.3666,40.4488,40.3501,40.4324,20604.0
2017-10-06 09:45:00,49.15,49.17,49.02,49.02,22483.0,40.4324,40.4488,40.3254,40.3254,22483.0
2017-10-06 09:50:00,49.03,49.16,49.02,49.09,19914.0,40.3337,40.4406,40.3254,40.383,19914.0
2017-10-06 09:55:00,49.08,49.15,49.06,49.13,7374.0,40.3748,40.4324,40.3584,40.4159,7374.0
2017-10-06 10:00:00,49.13,49.23,49.05,49.2,27572.0,40.4159,40.4982,40.3501,40.4735,27572.0
2017-10-06 10:05:00,49.19,49.19,49.1,49.13,14830.0,40.4653,40.4653,40.3913,40.4159,14830.0
2017-10-06 10:10:00,49.14,49.2,49.13,49.2,9137.0,40.4242,40.4735,40.4159,40.4735,9137.0
2017-10-06 10:15:00,49.2,49.21,49.1,49.11,11385.0,40.4735,40.4817,40.3913,40.3995,11385.0
2017-10-06 10:20:00,49.11,49.12,49.08,49.12,6599.0,40.3995,40.4077,40.3748,40.4077,6599.0
2017-10-06 10:25:00,49.11,49.14,49.1,49.14,8500.0,40.3995,40.4242,40.3913,40.4242,8500.0
2017-10-06 10:30:00,49.16,49.16,49.08,49.09,11294.0,40.4406,40.4406,40.3748,40.383,11294.0
2017-10-06 10:35:00,49.08,49.09,49.06,49.07,8179.0,40.3748,40.383,40.3584,40.3666,8179.0
2017-10-06 10:40:00,49.09,49.12,49.06,49.11,7402.0,40.383,40.4077,40.3584,40.3995,7402.0
2017-10-06 10:45:00,49.11,49.13,49.07,49.07,4619.0,40.3995,40.4159,40.3666,40.3666,4619.0
2017-10-06 10:50:00,49.06,49.08,49.05,49.06,5870.0,40.3584,40.3748,40.3501,40.3584,5870.0
2017-10-06 10:55:00,49.06,49.08,49.03,49.05,60135.0,40.3584,40.3748,40.3337,40.3501,60135.0
2017-10-06 11:00:00,49.04,49.05,49.03,49.05,3800.0,40.3419,40.3501,40.3337,40.3501,3800.0
2017-10-06 11:05:00,49.05,49.11,49.05,49.1,13889.0,40.3501,40.3995,40.3501,40.3913,13889.0
2017-10-06 11:10:00,49.1,49.17,49.1,49.17,12478.0,40.3913,40.4488,40.3913,40.4488,12478.0
2017-10-06 11:15:00,49.17,49.18,49.16,49.18,5590.0,40.4488,40.4571,40.4406,40.4571,5590.0
2017-10-06 11:20:00,49.17,49.17,49.13,49.14,8805.0,40.4488,40.4488,40.4159,40.4242,8805.0
2017-10-06 11:25:00,49.13,49.14,49.12,49.12,4483.0,40.4159,40.4242,40.4077,40.4077,4483.0
2017-10-06 11:30:00,49.13,49.16,49.13,49.16,8429.0,40.4159,40.4406,40.4159,40.4406,8429.0
2017-10-06 11:35:00,49.16,49.16,49.12,49.13,6162.0,40.4406,40.4406,40.4077,40.4159,6162.0
2017-10-06 11:40:00,49.13,49.13,49.07,49.09,6497.0,40.4159,40.4159,40.3666,40.383,6497.0
2017-10-06 11:45:00,49.09,49.1,49.05,49.05,9499.0,40.383,40.3913,40.3501,40.3501,9499.0
2017-10-06 11:50:00,49.06,49.08,49.03,49.04,7700.0,40.3584,40.3748,40.3337,40.3419,7700.0
2017-10-06 11:55:00,49.05,49.07,49.03,49.07,8567.0,40.3501,40.3666,40.3337,40.3666,8567.0
2017-10-06 12:00:00,49.06,49.06,49.04,49.06,7750.0,40.3584,40.3584,40.3419,40.3584,7750.0
2017-10-06 12:05:00,49.06,49.08,49.01,49.02,12498.0,40.3584,40.3748,40.3172,40.3254,12498.0
2017-10-06 12:10:00,49.02,49.02,48.95,49.01,24266.0,40.3254,40.3254,40.2679,40.3172,24266.0
2017-10-06 12:15:00,49.02,49.04,48.99,49.04,7308.0,40.3254,40.3419,40.3008,40.3419,7308.0
2017-10-06 12:20:00,49.04,49.04,48.96,48.97,12886.0,40.3419,40.3419,40.2761,40.2843,12886.0
2017-10-06 12:25:00,48.96,48.98,48.94,48.96,7146.0,40.2761,40.2925,40.2596,40.2761,7146.0
2017-10-06 12:30:00,48.96,49.0,48.96,48.99,7543.0,40.2761,40.309,40.2761,40.3008,7543.0
2017-10-06 12:35:00,49.0,49.04,48.99,49.0,13223.0,40.309,40.3419,40.3008,40.309,13223.0
2017-10-06 12:40:00,49.01,49.06,49.01,49.05,8310.0,40.3172,40.3584,40.3172,40.3501,8310.0
2017-10-06 12:45:00,49.05,49.07,49.03,49.07,14091.0,40.3501,40.3666,40.3337,40.3666,14091.0
2017-10-06 12:50:00,49.06,49.08,49.04,49.07,12473.0,40.3584,40.3748,40.3419,40.3666,12473.0
2017-10-06 12:55:00,49.07,49.09,49.06,49.06,11433.0,40.3666,40.383,40.3584,40.3584,11433.0
2017-10-06 13:00:00,49.07,49.12,49.05,49.06,41847.0,40.3666,40.4077,40.3501,40.3584,41847.0
2017-10-06 13:05:00,49.05,49.08,49.05,49.07,10051.0,40.3501,40.3748,40.3501,40.3666,10051.0
2017-10-06 13:10:00,49.07,49.1,49.06,49.09,12438.0,40.3666,40.3913,40.3584,40.383,12438.0
2017-10-06 13:15:00,49.1,49.14,49.1,49.14,14767.0,40.3913,40.4242,40.3913,40.4242,14767.0
2017-10-06 13:20:00,49.14,49.16,49.13,49.15,11740.0,40.4242,40.4406,40.4159,40.4324,11740.0
2017-10-06 13:25:00,49.15,49.18,49.15,49.17,4300.0,40.4324,40.4571,40.4324,40.4488,4300.0
2017-10-06 13:30:00,49.16,49.18,49.15,49.17,17992.0,40.4406,40.4571,40.4324,40.4488,17992.0
2017-10-06 13:35:00,49.16,49.18,49.14,49.14,10155.0,40.4406,40.4571,40.4242,40.4242,10155.0
2017-10-06 13:40:00,49.14,49.16,49.14,49.16,3971.0,40.4242,40.4406,40.4242,40.4406,3971.0
2017-10-06 13:45:00,49.16,49.16,49.1,49.11,13039.0,40.4406,40.4406,40.3913,40.3995,13039.0
2017-10-06 13:50:00,49.11,49.13,49.11,49.13,6754.0,40.3995,40.4159,40.3995,40.4159,6754.0
2017-10-06 13:55:00,49.13,49.15,49.12,49.14,8216.0,40.4159,40.4324,40.4077,40.4242,8216.0
2017-10-06 14:00:00,49.13,49.16,49.13,49.16,4100.0,40.4159,40.4406,40.4159,40.4406,4100.0
2017-10-06 14:05:00,49.16,49.18,49.14,49.16,12095.0,40.4406,40.4571,40.4242,40.4406,12095.0
2017-10-06 14:10:00,49.17,49.22,49.16,49.19,16428.0,40.4488,40.49,40.4406,40.4653,16428.0
2017-10-06 14:15:00,49.19,49.29,49.19,49.25,36339.0,40.4653,40.5476,40.4653,40.5147,36339.0
2017-10-06 14:20:00,49.26,49.29,49.24,49.25,20263.0,40.5229,40.5476,40.5064,40.5147,20263.0
2017-10-06 14:25:00,49.26,49.27,49.24,49.27,8730.0,40.5229,40.5311,40.5064,40.5311,8730.0
2017-10-06 14:30:00,49.27,49.27,49.24,49.26,11995.0,40.5311,40.5311,40.5064,40.5229,11995.0
2017-10-06 14:35:00,49.27,49.31,49.25,49.31,13181.0,40.5311,40.564,40.5147,40.564,13181.0
2017-10-06 14:40:00,49.3,49.32,49.27,49.27,11444.0,40.5558,40.5722,40.5311,40.5311,11444.0
2017-10-06 14:45:00,49.28,49.37,49.27,49.33,18063.0,40.5393,40.6134,40.5311,40.5805,18063.0
2017-10-06 14:50:00,49.33,49.38,49.3,49.38,15256.0,40.5805,40.6216,40.5558,40.6216,15256.0
2017-10-06 14:55:00,49.38,49.41,49.35,49.39,31008.0,40.6216,40.6463,40.5969,40.6298,31008.0
2017-10-06 15:00:00,49.39,49.39,49.35,49.36,4236.0,40.6298,40.6298,40.5969,40.6051,4236.0
2017-10-06 15:05:00,49.36,49.36,49.29,49.34,18285.0,40.6051,40.6051,40.5476,40.5887,18285.0
2017-10-06 15:10:00,49.33,49.34,49.28,49.3,12465.0,40.5805,40.5887,40.5393,40.5558,12465.0
2017-10-06 15:15:00,49.31,49.32,49.27,49.3,14566.0,40.564,40.5722,40.5311,40.5558,14566.0
2017-10-06 15:20:00,49.31,49.32,49.29,49.31,31241.0,40.564,40.5722,40.5476,40.564,31241.0
2017-10-06 15:25:00,49.31,49.32,49.28,49.31,21204.0,40.564,40.5722,40.5393,40.564,21204.0
2017-10-06 15:30:00,49.3,49.31,49.28,49.29,12833.0,40.5558,40.564,40.5393,40.5476,12833.0
2017-10-06 15:35:00,49.29,49.29,49.27,49.28,21085.0,40.5476,40.5476,40.5311,40.5393,21085.0
2017-10-06 15:40:00,49.28,49.28,49.26,49.27,18778.0,40.5393,40.5393,40.5229,40.5311,18778.0
2017-10-06 15:45:00,49.27,49.28,49.25,49.26,47460.0,40.5311,40.5393,40.5147,40.5229,47460.0
2017-10-06 15:50:00,49.25,49.27,49.21,49.27,56664.0,40.5147,40.5311,40.4817,40.5311,56664.0
2017-10-06 15:55:00,49.27,49.31,49.25,49.28,146322.0,40.5311,40.564,40.5147,40.5393,146322.0
2017-10-09 09:30:00,49.34,49.53,49.34,49.51,156176.0,40.5887,40.745,40.5887,40.7285,156176.0
2017-10-09 09:35:00,49.51,49.59,49.47,49.59,16543.0,40.7285,40.7943,40.6956,40.7943,16543.0
2017-10-09 09:40:00,49.59,49.59,49.52,49.52,4125.0,40.7943,40.7943,40.7368,40.7368,4125.0
2017-10-09 09:45:00,49.53,49.54,49.48,49.5,10673.0,40.745,40.7532,40.7039,40.7203,10673.0
2017-10-09 09:50:00,49.49,49.49,49.41,49.43,9264.0,40.7121,40.7121,40.6463,40.6627,9264.0
2017-10-09 09:55:00,49.44,49.45,49.38,49.42,13033.0,40.671,40.6792,40.6216,40.6545,13033.0
2017-10-09 10:00:00,49.42,49.42,49.29,49.33,29014.0,40.6545,40.6545,40.5476,40.5805,29014.0
2017-10-09 10:05:00,49.34,49.41,49.33,49.39,8743.0,40.5887,40.6463,40.5805,40.6298,8743.0
2017-10-09 10:10:00,49.38,49.38,49.24,49.26,23353.0,40.6216,40.6216,40.5064,40.5229,23353.0
2017-10-09 10:15:00,49.26,49.26,49.21,49.22,17324.0,40.5229,40.5229,40.4817,40.49,17324.0
2017-10-09 10:20:00,49.23,49.23,49.19,49.21,7089.0,40.4982,40.4982,40.4653,40.4817,7089.0
2017-10-09 10:25:00,49.21,49.21,49.18,49.2,10281.0,40.4817,40.4817,40.4571,40.4735,10281.0
2017-10-09 10:30:00,49.2,49.21,49.19,49.21,20384.0,40.4735,40.4817,40.4653,40.4817,20384.0
2017-10-09 10:35:00,49.21,49.26,49.2,49.21,27681.0,40.4817,40.5229,40.4735,40.4817,27681.0
2017-10-09 10:40:00,49.21,49.23,49.16,49.23,39030.0,40.4817,40.4982,40.4406,40.4982,39030.0
2017-10-09 10:45:00,49.22,49.32,49.21,49.3,66481.0,40.49,40.5722,40.4817,40.5558,66481.0
2017-10-09 10:50:00,49.31,49.39,49.31,49.39,21037.0,40.564,40.6298,40.564,40.6298,21037.0
2017-10-09 10:55:00,49.39,49.47,49.39,49.47,204948.0,40.6298,40.6956,40.6298,40.6956,204948.0
2017-10-09 11:00:00,49.48,49.5,49.44,49.47,24200.0,40.7039,40.7203,40.671,40.6956,24200.0
2017-10-09 11:05:00,49.46,49.5,49.46,49.5,20402.0,40.6874,40.7203,40.6874,40.7203,20402.0
2017-10-09 11:10:00,49.49,49.5,49.49,49.5,42213.0,40.7121,40.7203,40.7121,40.7203,42213.0
2017-10-09 11:15:00,49.5,49.5,49.49,49.5,18581.0,40.7203,40.7203,40.7121,40.7203,18581.0
2017-10-09 11:20:00,49.49,49.5,49.49,49.5,11461.0,40.7121,40.7203,40.7121,40.7203,11461.0
2017-10-09 11:25:00,49.5,49.54,49.49,49.54,39526.0,40.7203,40.7532,40.7121,40.7532,39526.0
2017-10-09 11:30:00,49.55,49.62,49.55,49.6,23948.0,40.7614,40.819,40.7614,40.8026,23948.0
2017-10-09 11:35:00,49.6,49.61,49.53,49.55,13215.0,40.8026,40.8108,40.745,40.7614,13215.0
2017-10-09 11:40:00,49.55,49.66,49.55,49.64,91006.0,40.7614,40.8519,40.7614,40.8355,91006.0
2017-10-09 11:45:00,49.63,49.66,49.63,49.66,6547.0,40.8273,40.8519,40.8273,40.8519,6547.0
2017-10-09 11:50:00,49.66,49.69,49.64,49.69,5900.0,40.8519,40.8766,40.8355,40.8766,5900.0
2017-10-09 11:55:00,49.68,49.71,49.67,49.68,13467.0,40.8684,40.8931,40.8602,40.8684,13467.0
2017-10-09 12:00:00,49.68,49.72,49.67,49.72,34865.0,40.8684,40.9013,40.8602,40.9013,34865.0
2017-10-09 12:05:00,49.72,49.72,49.65,49.66,10474.0,40.9013,40.9013,40.8437,40.8519,10474.0
2017-10-09 12:10:00,49.66,49.68,49.66,49.67,7907.0,40.8519,40.8684,40.8519,40.8602,7907.0
2017-10-09 12:15:00,49.67,49.73,49.67,49.71,19585.0,40.8602,40.9095,40.8602,40.8931,19585.0
2017-10-09 12:20:00,49.7,49.71,49.68,49.7,11135.0,40.8848,40.8931,40.8684,40.8848,11135.0
2017-10-09 12:25:00,49.71,49.71,49.68,49.7,10369.0,40.8931,40.8931,40.8684,40.8848,10369.0
2017-10-09 12:30:00,49.7,49.72,49.67,49.67,13738.0,40.8848,40.9013,40.8602,40.8602,13738.0
2017-10-09 12:35:00,49.68,49.7,49.66,49.68,12882.0,40.8684,40.8848,40.8519,40.8684,12882.0
2017-10-09 12:40:00,49.68,49.69,49.66,49.69,18323.0,40.8684,40.8766,40.8519,40.8766,18323.0
2017-10-09 12:45:00,49.68,49.69,49.67,49.67,19696.0,40.8684,40.8766,40.8602,40.8602,19696.0
2017-10-09 12:50:00,49.66,49.73,49.66,49.71,12591.0,40.8519,40.9095,40.8519,40.8931,12591.0
2017-10-09 12:55:00,49.71,49.74,49.7,49.7,19361.0,40.8931,40.9177,40.8848,40.8848,19361.0
2017-10-09 13:00:00,49.7,49.7,49.67,49.7,7690.0,40.8848,40.8848,40.8602,40.8848,7690.0
2017-10-09 13:05:00,49.7,49.72,49.68,49.72,10761.0,40.8848,40.9013,40.8684,40.9013,10761.0
2017-10-09 13:10:00,49.72,49.75,49.72,49.73,7775.0,40.9013,40.926,40.9013,40.9095,7775.0
2017-10-09 13:15:00,49.73,49.74,49.73,49.74,6900.0,40.9095,40.9177,40.9095,40.9177,6900.0
2017-10-09 13:20:00,49.73,49.74,49.72,49.73,8700.0,40.9095,40.9177,40.9013,40.9095,8700.0
2017-10-09 13:25:00,49.73,49.74,49.73,49.73,8633.0,40.9095,40.9177,40.9095,40.9095,8633.0
2017-10-09 13:30:00,49.73,49.74,49.73,49.73,6295.0,40.9095,40.9177,40.9095,40.9095,6295.0
2017-10-09 13:35:00,49.74,49.75,49.72,49.73,22174.0,40.9177,40.926,40.9013,40.9095,22174.0
2017-10-09 13:40:00,49.73,49.73,49.7,49.7,11777.0,40.9095,40.9095,40.8848,40.8848,11777.0
2017-10-09 13:45:00,49.7,49.74,49.69,49.73,14659.0,40.8848,40.9177,40.8766,40.9095,14659.0
2017-10-09 13:50:00,49.73,49.74,49.73,49.74,2308.0,40.9095,40.9177,40.9095,40.9177,2308.0
2017-10-09 13:55:00,49.73,49.74,49.72,49.73,67681.0,40.9095,40.9177,40.9013,40.9095,67681.0
2017-10-09 14:00:00,49.72,49.73,49.7,49.72,6103.0,40.9013,40.9095,40.8848,40.9013,6103.0
2017-10-09 14:05:00,49.72,49.72,49.7,49.71,6891.0,40.9013,40.9013,40.8848,40.8931,6891.0
2017-10-09 14:10:00,49.71,49.73,49.71,49.73,15233.0,40.8931,40.9095,40.8931,40.9095,15233.0
2017-10-09 14:15:00,49.72,49.73,49.64,49.65,43247.0,40.9013,40.9095,40.8355,40.8437,43247.0
2017-10-09 14:20:00,49.65,49.65,49.63,49.64,26616.0,40.8437,40.8437,40.8273,40.8355,26616.0
2017-10-09 14:25:00,49.64,49.66,49.63,49.66,12131.0,40.8355,40.8519,40.8273,40.8519,12131.0
2017-10-09 14:30:00,49.66,49.66,49.64,49.65,11377.0,40.8519,40.8519,40.8355,40.8437,11377.0
2017-10-09 14:35:00,49.64,49.64,49.59,49.61,12065.0,40.8355,40.8355,40.7943,40.8108,12065.0
2017-10-09 14:40:00,49.61,49.64,49.6,49.62,22233.0,40.8108,40.8355,40.8026,40.819,22233.0
2017-10-09 14:45:00,49.62,49.62,49.6,49.6,3583.0,40.819,40.819,40.8026,40.8026,3583.0
2017-10-09 14:50:00,49.6,49.6,49.54,49.55,10214.0,40.8026,40.8026,40.7532,40.7614,10214.0
2017-10-09 14:55:00,49.54,49.56,49.53,49.55,18309.0,40.7532,40.7697,40.745,40.7614,18309.0
2017-10-09 15:00:00,49.54,49.56,49.51,49.52,73579.0,40.7532,40.7697,40.7285,40.7368,73579.0
2017-10-09 15:05:00,49.52,49.52,49.5,49.51,4616.0,40.7368,40.7368,40.7203,40.7285,4616.0
2017-10-09 15:10:00,49.51,49.52,49.47,49.48,57362.0,40.7285,40.7368,40.6956,40.7039,57362.0
2017-10-09 15:15:00,49.48,49.49,49.47,49.48,16578.0,40.7039,40.7121,40.6956,40.7039,16578.0
2017-10-09 15:20:00,49.48,49.48,49.45,49.46,19373.0,40.7039,40.7039,40.6792,40.6874,19373.0
2017-10-09 15:25:00,49.45,49.48,49.45,49.48,31552.0,40.6792,40.7039,40.6792,40.7039,31552.0
2017-10-09 15:30:00,49.47,49.48,49.45,49.45,44711.0,40.6956,40.7039,40.6792,40.6792,44711.0
2017-10-09 15:35:00,49.45,49.45,49.41,49.41,18263.0,40.6792,40.6792,40.6463,40.6463,18263.0
2017-10-09 15:40:00,49.41,49.42,49.4,49.41,21986.0,40.6463,40.6545,40.638,40.6463,21986.0
2017-10-09 15:45:00,49.41,49.41,49.37,49.38,45142.0,40.6463,40.6463,40.6134,40.6216,45142.0
2017-10-09 15:50:00,49.38,49.41,49.37,49.41,38770.0,40.6216,40.6463,40.6134,40.6463,38770.0
2017-10-09 15:55:00,49.41,49.46,49.41,49.45,57764.0,40.6463,40.6874,40.6463,40.6792,57764.0
2017-10-10 09:30:00,49.44,49.55,49.25,49.32,32229.0,40.671,40.7614,40.5147,40.5722,32229.0
2017-10-10 09:35:00,49.36,49.45,49.32,49.42,16250.0,40.6051,40.6792,40.5722,40.6545,16250.0
2017-10-10 09:40:00,49.42,49.59,49.42,49.56,14476.0,40.6545,40.7943,40.6545,40.7697,14476.0
2017-10-10 09:45:00,49.57,49.63,49.53,49.55,22507.0,40.7779,40.8273,40.745,40.7614,22507.0
2017-10-10 09:50:00,49.56,49.58,49.45,49.49,31343.0,40.7697,40.7861,40.6792,40.7121,31343.0
2017-10-10 09:55:00,49.48,49.49,49.43,49.49,13895.0,40.7039,40.7121,40.6627,40.7121,13895.0
2017-10-10 10:00:00,49.48,49.49,49.39,49.41,23158.0,40.7039,40.7121,40.6298,40.6463,23158.0
2017-10-10 10:05:00,49.41,49.42,49.36,49.36,14407.0,40.6463,40.6545,40.6051,40.6051,14407.0
2017-10-10 10:10:00,49.36,49.45,49.36,49.44,18669.0,40.6051,40.6792,40.6051,40.671,18669.0
2017-10-10 10:15:00,49.45,49.54,49.45,49.48,15713.0,40.6792,40.7532,40.6792,40.7039,15713.0
2017-10-10 10:20:00,49.47,49.47,49.41,49.41,10994.0,40.6956,40.6956,40.6463,40.6463,10994.0
2017-10-10 10:25:00,49.42,49.43,49.36,49.41,23257.0,40.6545,40.6627,40.6051,40.6463,23257.0
2017-10-10 10:30:00,49.41,49.48,49.41,49.47,18497.0,40.6463,40.7039,40.6463,40.6956,18497.0
2017-10-10 10:35:00,49.48,49.48,49.38,49.4,24303.0,40.7039,40.7039,40.6216,40.638,24303.0
2017-10-10 10:40:00,49.4,49.4,49.33,49.38,23987.0,40.638,40.638,40.5805,40.6216,23987.0
2017-10-10 10:45:00,49.38,49.4,49.36,49.38,11058.0,40.6216,40.638,40.6051,40.6216,11058.0
2017-10-10 10:50:00,49.38,49.38,49.3,49.31,15414.0,40.6216,40.6216,40.5558,40.564,15414.0
2017-10-10 10:55:00,49.31,49.34,49.3,49.34,6970.0,40.564,40.5887,40.5558,40.5887,6970.0
2017-10-10 11:00:00,49.34,49.38,49.33,49.37,19023.0,40.5887,40.6216,40.5805,40.6134,19023.0
2017-10-10 11:05:00,49.37,49.37,49.34,49.34,14706.0,40.6134,40.6134,40.5887,40.5887,14706.0
2017-10-10 11:10:00,49.35,49.35,49.33,49.33,24569.0,40.5969,40.5969,40.5805,40.5805,24569.0
2017-10-10 11:15:00,49.34,49.34,49.28,49.3,16273.0,40.5887,40.5887,40.5393,40.5558,16273.0
2017-10-10 11:20:00,49.3,49.35,49.29,49.35,16036.0,40.5558,40.5969,40.5476,40.5969,16036.0
2017-10-10 11:25:00,49.35,49.36,49.31,49.35,29650.0,40.5969,40.6051,40.564,40.5969,29650.0
2017-10-10 11:30:00,49.35,49.36,49.34,49.34,14943.0,40.5969,40.6051,40.5887,40.5887,14943.0
2017-10-10 11:35:00,49.34,49.39,49.34,49.39,14889.0,40.5887,40.6298,40.5887,40.6298,14889.0
2017-10-10 11:40:00,49.39,49.39,49.31,49.32,26937.0,40.6298,40.6298,40.564,40.5722,26937.0
2017-10-10 11:45:00,49.32,49.33,49.31,49.32,7980.0,40.5722,40.5805,40.564,40.5722,7980.0
2017-10-10 11:50:00,49.32,49.38,49.3,49.37,16316.0,40.5722,40.6216,40.5558,40.6134,16316.0
2017-10-10 11:55:00,49.37,49.38,49.26,49.27,52098.0,40.6134,40.6216,40.5229,40.5311,52098.0
2017-10-10 12:00:00,49.28,49.31,49.24,49.27,32868.0,40.5393,40.564,40.5064,40.5311,32868.0
2017-10-10 12:05:00,49.27,49.3,49.24,49.3,68377.0,40.5311,40.5558,40.5064,40.5558,68377.0
2017-10-10 12:10:00,49.3,49.31,49.24,49.25,11549.0,40.5558,40.564,40.5064,40.5147,11549.0
2017-10-10 12:15:00,49.25,49.27,49.23,49.23,14377.0,40.5147,40.5311,40.4982,40.4982,14377.0
2017-10-10 12:20:00,49.23,49.27,49.22,49.26,18140.0,40.4982,40.5311,40.49,40.5229,18140.0
2017-10-10 12:25:00,49.27,49.3,49.27,49.28,14588.0,40.5311,40.5558,40.5311,40.5393,14588.0
2017-10-10 12:30:00,49.28,49.29,49.26,49.27,10497.0,40.5393,40.5476,40.5229,40.5311,10497.0
2017-10-10 12:35:00,49.28,49.28,49.26,49.27,12555.0,40.5393,40.5393,40.5229,40.5311,12555.0
2017-10-10 12:40:00,49.28,49.32,49.26,49.32,15220.0,40.5393,40.5722,40.5229,40.5722,15220.0
2017-10-10 12:45:00,49.32,49.34,49.31,49.33,17507.0,40.5722,40.5887,40.564,40.5805,17507.0
2017-10-10 12:50:00,49.33,49.33,49.3,49.31,8807.0,40.5805,40.5805,40.5558,40.564,8807.0
2017-10-10 12:55:00,49.31,49.33,49.29,49.31,21324.0,40.564,40.5805,40.5476,40.564,21324.0
2017-10-10 13:00:00,49.3,49.33,49.28,49.29,13566.0,40.5558,40.5805,40.5393,40.5476,13566.0
2017-10-10 13:05:00,49.29,49.29,49.26,49.29,18031.0,40.5476,40.5476,40.5229,40.5476,18031.0
2017-10-10 13:10:00,49.29,49.35,49.28,49.35,11219.0,40.5476,40.5969,40.5393,40.5969,11219.0
2017-10-10 13:15:00,49.34,49.35,49.29,49.32,40879.0,40.5887,40.5969,40.5476,40.5722,40879.0
2017-10-10 13:20:00,49.32,49.32,49.28,49.29,20374.0,40.5722,40.5722,40.5393,40.5476,20374.0
2017-10-10 13:25:00,49.29,49.29,49.27,49.28,12106.0,40.5476,40.5476,40.5311,40.5393,12106.0
2017-10-10 13:30:00,49.28,49.31,49.24,49.26,26283.0,40.5393,40.564,40.5064,40.5229,26283.0
2017-10-10 13:35:00,49.26,49.29,49.21,49.25,39594.0,40.5229,40.5476,40.4817,40.5147,39594.0
2017-10-10 13:40:00,49.26,49.31,49.26,49.3,11367.0,40.5229,40.564,40.5229,40.5558,11367.0
2017-10-10 13:45:00,49.3,49.35,49.28,49.34,26750.0,40.5558,40.5969,40.5393,40.5887,26750.0
2017-10-10 13:50:00,49.33,49.34,49.27,49.3,16405.0,40.5805,40.5887,40.5311,40.5558,16405.0
2017-10-10 13:55:00,49.29,49.3,49.22,49.22,12289.0,40.5476,40.5558,40.49,40.49,12289.0
2017-10-10 14:00:00,49.22,49.25,49.22,49.23,19243.0,40.49,40.5147,40.49,40.4982,19243.0
2017-10-10 14:05:00,49.23,49.25,49.21,49.25,12911.0,40.4982,40.5147,40.4817,40.5147,12911.0
2017-10-10 14:10:00,49.25,49.25,49.21,49.23,26404.0,40.5147,40.5147,40.4817,40.4982,26404.0
2017-10-10 14:15:00,49.24,49.25,49.19,49.2,22306.0,40.5064,40.5147,40.4653,40.4735,22306.0
2017-10-10 14:20:00,49.21,49.21,49.16,49.21,13943.0,40.4817,40.4817,40.4406,40.4817,13943.0
2017-10-10 14:25:00,49.21,49.24,49.2,49.24,15333.0,40.4817,40.5064,40.4735,40.5064,15333.0
2017-10-10 14:30:00,49.24,49.29,49.22,49.27,27198.0,40.5064,40.5476,40.49,40.5311,27198.0
2017-10-10 14:35:00,49.26,49.28,49.25,49.28,6292.0,40.5229,40.5393,40.5147,40.5393,6292.0
2017-10-10 14:40:00,49.28,49.28,49.23,49.23,12955.0,40.5393,40.5393,40.4982,40.4982,12955.0
2017-10-10 14:45:00,49.24,49.28,49.22,49.28,13882.0,40.5064,40.5393,40.49,40.5393,13882.0
2017-10-10 14:50:00,49.28,49.28,49.26,49.28,9869.0,40.5393,40.5393,40.5229,40.5393,9869.0
2017-10-10 14:55:00,49.28,49.29,49.21,49.22,53421.0,40.5393,40.5476,40.4817,40.49,53421.0
2017-10-10 15:00:00,49.23,49.3,49.22,49.3,16941.0,40.4982,40.5558,40.49,40.5558,16941.0
2017-10-10 15:05:00,49.3,49.33,49.28,49.33,17503.0,40.5558,40.5805,40.5393,40.5805,17503.0
2017-10-10 15:10:00,49.34,49.35,49.32,49.34,15746.0,40.5887,40.5969,40.5722,40.5887,15746.0
2017-10-10 15:15:00,49.34,49.34,49.31,49.31,9092.0,40.5887,40.5887,40.564,40.564,9092.0
2017-10-10 15:20:00,49.31,49.34,49.31,49.33,16739.0,40.564,40.5887,40.564,40.5805,16739.0
2017-10-10 15:25:00,49.33,49.33,49.29,49.3,42173.0,40.5805,40.5805,40.5476,40.5558,42173.0
2017-10-10 15:30:00,49.3,49.31,49.29,49.3,23388.0,40.5558,40.564,40.5476,40.5558,23388.0
2017-10-10 15:35:00,49.29,49.31,49.28,49.29,26123.0,40.5476,40.564,40.5393,40.5476,26123.0
2017-10-10 15:40:00,49.3,49.31,49.29,49.3,40540.0,40.5558,40.564,40.5476,40.5558,40540.0
2017-10-10 15:45:00,49.31,49.34,49.29,49.33,74138.0,40.564,40.5887,40.5476,40.5805,74138.0
2017-10-10 15:50:00,49.34,49.34,49.3,49.32,50633.0,40.5887,40.5887,40.5558,40.5722,50633.0
2017-10-10 15:55:00,49.32,49.36,49.31,49.36,117974.0,40.5722,40.6051,40.564,40.6051,117974.0
2017-10-11 09:30:00,49.29,49.36,49.21,49.25,35524.0,40.5476,40.6051,40.4817,40.5147,35524.0
2017-10-11 09:35:00,49.23,49.25,49.16,49.16,21040.0,40.4982,40.5147,40.4406,40.4406,21040.0
2017-10-11 09:40:00,49.15,49.21,49.13,49.16,34807.0,40.4324,40.4817,40.4159,40.4406,34807.0
2017-10-11 09:45:00,49.16,49.16,49.12,49.15,16201.0,40.4406,40.4406,40.4077,40.4324,16201.0
2017-10-11 09:50:00,49.16,49.17,49.11,49.13,28316.0,40.4406,40.4488,40.3995,40.4159,28316.0
2017-10-11 09:55:00,49.12,49.14,49.1,49.12,15001.0,40.4077,40.4242,40.3913,40.4077,15001.0
2017-10-11 10:00:00,49.13,49.13,49.03,49.05,44582.0,40.4159,40.4159,40.3337,40.3501,44582.0
2017-10-11 10:05:00,49.05,49.08,49.04,49.08,17555.0,40.3501,40.3748,40.3419,40.3748,17555.0
2017-10-11 10:10:00,49.07,49.07,49.03,49.04,11351.0,40.3666,40.3666,40.3337,40.3419,11351.0
2017-10-11 10:15:00,49.04,49.11,49.02,49.11,19957.0,40.3419,40.3995,40.3254,40.3995,19957.0
2017-10-11 10:20:00,49.11,49.12,49.07,49.08,9808.0,40.3995,40.4077,40.3666,40.3748,9808.0
2017-10-11 10:25:00,49.07,49.08,48.96,49.02,46518.0,40.3666,40.3748,40.2761,40.3254,46518.0
2017-10-11 10:30:00,49.02,49.05,49.0,49.05,22080.0,40.3254,40.3501,40.309,40.3501,22080.0
2017-10-11 10:35:00,49.05,49.11,49.05,49.1,11754.0,40.3501,40.3995,40.3501,40.3913,11754.0
2017-10-11 10:40:00,49.11,49.11,49.02,49.04,20365.0,40.3995,40.3995,40.3254,40.3419,20365.0
2017-10-11 10:45:00,49.04,49.05,49.03,49.04,9468.0,40.3419,40.3501,40.3337,40.3419,9468.0
2017-10-11 10:50:00,49.05,49.07,49.03,49.05,19158.0,40.3501,40.3666,40.3337,40.3501,19158.0
2017-10-11 10:55:00,49.05,49.08,49.02,49.02,20015.0,40.3501,40.3748,40.3254,40.3254,20015.0
2017-10-11 11:00:00,49.01,49.05,49.0,49.05,16073.0,40.3172,40.3501,40.309,40.3501,16073.0
2017-10-11 11:05:00,49.05,49.09,49.04,49.08,13444.0,40.3501,40.383,40.3419,40.3748,13444.0
2017-10-11 11:10:00,49.08,49.26,49.06,49.25,127341.0,40.3748,40.5229,40.3584,40.5147,127341.0
2017-10-11 11:15:00,49.25,49.29,49.21,49.26,33083.0,40.5147,40.5476,40.4817,40.5229,33083.0
2017-10-11 11:20:00,49.27,49.29,49.25,49.28,23179.0,40.5311,40.5476,40.5147,40.5393,23179.0
2017-10-11 11:25:00,49.28,49.28,49.24,49.24,17840.0,40.5393,40.5393,40.5064,40.5064,17840.0
2017-10-11 11:30:00,49.24,49.25,49.21,49.25,13400.0,40.5064,40.5147,40.4817,40.5147,13400.0
2017-10-11 11:35:00,49.25,49.27,49.22,49.25,32741.0,40.5147,40.5311,40.49,40.5147,32741.0
2017-10-11 11:40:00,49.25,49.27,49.21,49.22,24222.0,40.5147,40.5311,40.4817,40.49,24222.0
2017-10-11 11:45:00,49.22,49.25,49.2,49.21,21032.0,40.49,40.5147,40.4735,40.4817,21032.0
2017-10-11 11:50:00,49.22,49.24,49.21,49.22,16686.0,40.49,40.5064,40.4817,40.49,16686.0
2017-10-11 11:55:00,49.22,49.23,49.2,49.2,14392.0,40.49,40.4982,40.4735,40.4735,14392.0
2017-10-11 12:00:00,49.21,49.22,49.19,49.21,11211.0,40.4817,40.49,40.4653,40.4817,11211.0
2017-10-11 12:05:00,49.21,49.23,49.2,49.23,10079.0,40.4817,40.4982,40.4735,40.4982,10079.0
2017-10-11 12:10:00,49.24,49.26,49.22,49.25,19735.0,40.5064,40.5229,40.49,40.5147,19735.0
2017-10-11 12:15:00,49.25,49.27,49.23,49.23,23035.0,40.5147,40.5311,40.4982,40.4982,23035.0
2017-10-11 12:20:00,49.23,49.24,49.21,49.21,7187.0,40.4982,40.5064,40.4817,40.4817,7187.0
2017-10-11 12:25:00,49.21,49.23,49.2,49.21,54127.0,40.4817,40.4982,40.4735,40.4817,54127.0
2017-10-11 12:30:00,49.21,49.22,49.2,49.21,12001.0,40.4817,40.49,40.4735,40.4817,12001.0
2017-10-11 12:35:00,49.21,49.23,49.2,49.23,11700.0,40.4817,40.4982,40.4735,40.4982,11700.0
2017-10-11 12:40:00,49.23,49.25,49.22,49.24,14265.0,40.4982,40.5147,40.49,40.5064,14265.0
2017-10-11 12:45:00,49.24,49.25,49.22,49.22,19666.0,40.5064,40.5147,40.49,40.49,19666.0
2017-10-11 12:50:00,49.23,49.24,49.22,49.23,9436.0,40.4982,40.5064,40.49,40.4982,9436.0
2017-10-11 12:55:00,49.23,49.25,49.22,49.24,15256.0,40.4982,40.5147,40.49,40.5064,15256.0
2017-10-11 13:00:00,49.25,49.27,49.24,49.27,14700.0,40.5147,40.5311,40.5064,40.5311,14700.0
2017-10-11 13:05:00,49.26,49.28,49.24,49.25,13685.0,40.5229,40.5393,40.5064,40.5147,13685.0
2017-10-11 13:10:00,49.26,49.27,49.25,49.25,11600.0,40.5229,40.5311,40.5147,40.5147,11600.0
2017-10-11 13:15:00,49.25,49.26,49.24,49.24,10028.0,40.5147,40.5229,40.5064,40.5064,10028.0
2017-10-11 13:20:00,49.24,49.25,49.18,49.19,11858.0,40.5064,40.5147,40.4571,40.4653,11858.0
2017-10-11 13:25:00,49.19,49.22,49.18,49.18,9844.0,40.4653,40.49,40.4571,40.4571,9844.0
2017-10-11 13:30:00,49.18,49.21,49.13,49.21,96302.0,40.4571,40.4817,40.4159,40.4817,96302.0
2017-10-11 13:35:00,49.21,49.23,49.2,49.22,10224.0,40.4817,40.4982,40.4735,40.49,10224.0
2017-10-11 13:40:00,49.23,49.26,49.21,49.26,17022.0,40.4982,40.5229,40.4817,40.5229,17022.0
2017-10-11 13:45:00,49.25,49.26,49.22,49.22,10598.0,40.5147,40.5229,40.49,40.49,10598.0
2017-10-11 13:50:00,49.23,49.24,49.21,49.22,9781.0,40.4982,40.5064,40.4817,40.49,9781.0
2017-10-11 13:55:00,49.22,49.27,49.21,49.27,13027.0,40.49,40.5311,40.4817,40.5311,13027.0
2017-10-11 14:00:00,49.27,49.28,49.22,49.28,20224.0,40.5311,40.5393,40.49,40.5393,20224.0
2017-10-11 14:05:00,49.27,49.27,49.23,49.26,23948.0,40.5311,40.5311,40.4982,40.5229,23948.0
2017-10-11 14:10:00,49.25,49.27,49.23,49.23,17226.0,40.5147,40.5311,40.4982,40.4982,17226.0
2017-10-11 14:15:00,49.23,49.24,49.21,49.23,16887.0,40.4982,40.5064,40.4817,40.4982,16887.0
2017-10-11 14:20:00,49.23,49.24,49.2,49.2,15451.0,40.4982,40.5064,40.4735,40.4735,15451.0
2017-10-11 14:25:00,49.21,49.21,49.19,49.19,18551.0,40.4817,40.4817,40.4653,40.4653,18551.0
2017-10-11 14:30:00,49.18,49.18,49.13,49.16,28227.0,40.4571,40.4571,40.4159,40.4406,28227.0
2017-10-11 14:35:00,49.15,49.15,49.12,49.13,16244.0,40.4324,40.4324,40.4077,40.4159,16244.0
2017-10-11 14:40:00,49.14,49.19,49.14,49.19,9255.0,40.4242,40.4653,40.4242,40.4653,9255.0
2017-10-11 14:45:00,49.2,49.23,49.19,49.23,12630.0,40.4735,40.4982,40.4653,40.4982,12630.0
2017-10-11 14:50:00,49.23,49.24,49.21,49.23,14000.0,40.4982,40.5064,40.4817,40.4982,14000.0
2017-10-11 14:55:00,49.23,49.26,49.23,49.24,14730.0,40.4982,40.5229,40.4982,40.5064,14730.0
2017-10-11 15:00:00,49.25,49.27,49.24,49.27,10232.0,40.5147,40.5311,40.5064,40.5311,10232.0
2017-10-11 15:05:00,49.27,49.27,49.22,49.22,26758.0,40.5311,40.5311,40.49,40.49,26758.0
2017-10-11 15:10:00,49.23,49.24,49.22,49.24,18739.0,40.4982,40.5064,40.49,40.5064,18739.0
2017-10-11 15:15:00,49.24,49.25,49.23,49.25,31315.0,40.5064,40.5147,40.4982,40.5147,31315.0
2017-10-11 15:20:00,49.24,49.28,49.24,49.27,36129.0,40.5064,40.5393,40.5064,40.5311,36129.0
2017-10-11 15:25:00,49.27,49.27,49.22,49.23,24742.0,40.5311,40.5311,40.49,40.4982,24742.0
2017-10-11 15:30:00,49.23,49.27,49.22,49.25,24263.0,40.4982,40.5311,40.49,40.5147,24263.0
2017-10-11 15:35:00,49.24,49.25,49.23,49.24,21292.0,40.5064,40.5147,40.4982,40.5064,21292.0
2017-10-11 15:40:00,49.23,49.23,49.19,49.22,43114.0,40.4982,40.4982,40.4653,40.49,43114.0
2017-10-11 15:45:00,49.22,49.22,49.19,49.2,38752.0,40.49,40.49,40.4653,40.4735,38752.0
2017-10-11 15:50:00,49.2,49.23,49.19,49.23,130016.0,40.4735,40.4982,40.4653,40.4982,130016.0
2017-10-11 15:55:00,49.23,49.24,49.21,49.24,138103.0,40.4982,40.5064,40.4817,40.5064,138103.0
2017-10-12 09:30:00,49.32,49.41,49.23,49.41,23065.0,40.5722,40.6463,40.4982,40.6463,23065.0
2017-10-12 09:35:00,49.4,49.4,49.24,49.24,15791.0,40.638,40.638,40.5064,40.5064,15791.0
2017-10-12 09:40:00,49.23,49.23,49.14,49.17,25309.0,40.4982,40.4982,40.4242,40.4488,25309.0
2017-10-12 09:45:00,49.18,49.19,49.09,49.14,25413.0,40.4571,40.4653,40.383,40.4242,25413.0
2017-10-12 09:50:00,49.14,49.15,48.89,48.92,123045.0,40.4242,40.4324,40.2185,40.2432,123045.0
2017-10-12 09:55:00,48.91,48.98,48.87,48.88,40650.0,40.235,40.2925,40.2021,40.2103,40650.0
2017-10-12 10:00:00,48.88,48.93,48.86,48.93,56945.0,40.2103,40.2514,40.1938,40.2514,56945.0
2017-10-12 10:05:00,48.92,48.92,48.83,48.85,24640.0,40.2432,40.2432,40.1691,40.1856,24640.0
2017-10-12 10:10:00,48.85,48.86,48.77,48.78,31063.0,40.1856,40.1938,40.1198,40.128,31063.0
2017-10-12 10:15:00,48.78,48.79,48.7,48.73,42299.0,40.128,40.1362,40.0622,40.0869,42299.0
2017-10-12 10:20:00,48.73,48.77,48.73,48.73,44919.0,40.0869,40.1198,40.0869,40.0869,44919.0
2017-10-12 10:25:00,48.73,48.79,48.73,48.78,60783.0,40.0869,40.1362,40.0869,40.128,60783.0
2017-10-12 10:30:00,48.79,48.88,48.78,48.84,27204.0,40.1362,40.2103,40.128,40.1774,27204.0
2017-10-12 10:35:00,48.85,48.93,48.84,48.91,32823.0,40.1856,40.2514,40.1774,40.235,32823.0
2017-10-12 10:40:00,48.91,48.91,48.86,48.87,24477.0,40.235,40.235,40.1938,40.2021,24477.0
2017-10-12 10:45:00,48.87,48.95,48.87,48.94,24146.0,40.2021,40.2679,40.2021,40.2596,24146.0
2017-10-12 10:50:00,48.94,48.94,48.89,48.9,10061.0,40.2596,40.2596,40.2185,40.2267,10061.0
2017-10-12 10:55:00,48.9,48.9,48.86,48.86,27669.0,40.2267,40.2267,40.1938,40.1938,27669.0
2017-10-12 11:00:00,48.86,48.87,48.83,48.85,15624.0,40.1938,40.2021,40.1691,40.1856,15624.0
2017-10-12 11:05:00,48.85,48.85,48.8,48.81,18545.0,40.1856,40.1856,40.1445,40.1527,18545.0
2017-10-12 11:10:00,48.82,48.84,48.81,48.82,14454.0,40.1609,40.1774,40.1527,40.1609,14454.0
2017-10-12 11:15:00,48.83,48.84,48.8,48.84,28244.0,40.1691,40.1774,40.1445,40.1774,28244.0
2017-10-12 11:20:00,48.84,48.87,48.82,48.84,32324.0,40.1774,40.2021,40.1609,40.1774,32324.0
2017-10-12 11:25:00,48.84,48.85,48.8,48.82,27054.0,40.1774,40.1856,40.1445,40.1609,27054.0
2017-10-12 11:30:00,48.82,48.9,48.79,48.9,51825.0,40.1609,40.2267,40.1362,40.2267,51825.0
2017-10-12 11:35:00,48.9,48.9,48.86,48.87,16887.0,40.2267,40.2267,40.1938,40.2021,16887.0
2017-10-12 11:40:00,48.87,48.87,48.83,48.84,18726.0,40.2021,40.2021,40.1691,40.1774,18726.0
2017-10-12 11:45:00,48.84,48.85,48.77,48.78,30056.0,40.1774,40.1856,40.1198,40.128,30056.0
2017-10-12 11:50:00,48.79,48.85,48.78,48.82,21096.0,40.1362,40.1856,40.128,40.1609,21096.0
2017-10-12 11:55:00,48.82,48.82,48.76,48.78,29596.0,40.1609,40.1609,40.1116,40.128,29596.0
2017-10-12 12:00:00,48.78,48.79,48.77,48.77,11242.0,40.128,40.1362,40.1198,40.1198,11242.0
2017-10-12 12:05:00,48.77,48.78,48.72,48.74,33849.0,40.1198,40.128,40.0787,40.0951,33849.0
2017-10-12 12:10:00,48.73,48.83,48.73,48.83,26639.0,40.0869,40.1691,40.0869,40.1691,26639.0
2017-10-12 12:15:00,48.83,48.84,48.8,48.84,35967.0,40.1691,40.1774,40.1445,40.1774,35967.0
2017-10-12 12:20:00,48.84,48.93,48.84,48.91,18973.0,40.1774,40.2514,40.1774,40.235,18973.0
2017-10-12 12:25:00,48.92,48.92,48.86,48.87,18203.0,40.2432,40.2432,40.1938,40.2021,18203.0
2017-10-12 12:30:00,48.87,48.89,48.87,48.88,9276.0,40.2021,40.2185,40.2021,40.2103,9276.0
2017-10-12 12:35:00,48.88,48.88,48.83,48.84,20705.0,40.2103,40.2103,40.1691,40.1774,20705.0
2017-10-12 12:40:00,48.84,48.84,48.79,48.79,61875.0,40.1774,40.1774,40.1362,40.1362,61875.0
2017-10-12 12:45:00,48.8,48.82,48.77,48.78,26867.0,40.1445,40.1609,40.1198,40.128,26867.0
2017-10-12 12:50:00,48.78,48.8,48.77,48.8,13439.0,40.128,40.1445,40.1198,40.1445,13439.0
2017-10-12 12:55:00,48.8,48.81,48.78,48.8,21529.0,40.1445,40.1527,40.128,40.1445,21529.0
2017-10-12 13:00:00,48.8,48.85,48.79,48.84,54168.0,40.1445,40.1856,40.1362,40.1774,54168.0
2017-10-12 13:05:00,48.84,48.91,48.83,48.9,75787.0,40.1774,40.235,40.1691,40.2267,75787.0
2017-10-12 13:10:00,48.89,48.94,48.88,48.94,17604.0,40.2185,40.2596,40.2103,40.2596,17604.0
2017-10-12 13:15:00,48.94,48.95,48.91,48.94,18802.0,40.2596,40.2679,40.235,40.2596,18802.0
2017-10-12 13:20:00,48.94,48.95,48.91,48.93,29841.0,40.2596,40.2679,40.235,40.2514,29841.0
2017-10-12 13:25:00,48.93,48.96,48.91,48.96,17490.0,40.2514,40.2761,40.235,40.2761,17490.0
2017-10-12 13:30:00,48.96,48.98,48.95,48.96,15247.0,40.2761,40.2925,40.2679,40.2761,15247.0
2017-10-12 13:35:00,48.96,48.97,48.95,48.97,8395.0,40.2761,40.2843,40.2679,40.2843,8395.0
2017-10-12 13:40:00,48.97,48.97,48.94,48.95,19463.0,40.2843,40.2843,40.2596,40.2679,19463.0
2017-10-12 13:45:00,48.95,48.96,48.93,48.94,13098.0,40.2679,40.2761,40.2514,40.2596,13098.0
2017-10-12 13:50:00,48.94,48.94,48.88,48.9,19230.0,40.2596,40.2596,40.2103,40.2267,19230.0
2017-10-12 13:55:00,48.9,48.92,48.9,48.91,9477.0,40.2267,40.2432,40.2267,40.235,9477.0
2017-10-12 14:00:00,48.91,48.91,48.89,48.9,9211.0,40.235,40.235,40.2185,40.2267,9211.0
2017-10-12 14:05:00,48.9,48.9,48.88,48.88,13211.0,40.2267,40.2267,40.2103,40.2103,13211.0
2017-10-12 14:10:00,48.88,48.89,48.86,48.87,15412.0,40.2103,40.2185,40.1938,40.2021,15412.0
2017-10-12 14:15:00,48.87,48.87,48.85,48.86,15250.0,40.2021,40.2021,40.1856,40.1938,15250.0
2017-10-12 14:20:00,48.86,48.88,48.85,48.88,15869.0,40.1938,40.2103,40.1856,40.2103,15869.0
2017-10-12 14:25:00,48.88,48.91,48.87,48.91,11543.0,40.2103,40.235,40.2021,40.235,11543.0
2017-10-12 14:30:00,48.91,48.91,48.88,48.9,16296.0,40.235,40.235,40.2103,40.2267,16296.0
2017-10-12 14:35:00,48.91,48.92,48.9,48.92,6721.0,40.235,40.2432,40.2267,40.2432,6721.0
2017-10-12 14:40:00,48.92,48.96,48.91,48.94,18240.0,40.2432,40.2761,40.235,40.2596,18240.0
2017-10-12 14:45:00,48.94,48.94,48.88,48.88,32640.0,40.2596,40.2596,40.2103,40.2103,32640.0
2017-10-12 14:50:00,48.88,48.89,48.85,48.87,21213.0,40.2103,40.2185,40.1856,40.2021,21213.0
2017-10-12 14:55:00,48.87,48.91,48.86,48.88,24709.0,40.2021,40.235,40.1938,40.2103,24709.0
2017-10-12 15:00:00,48.88,48.9,48.86,48.87,26318.0,40.2103,40.2267,40.1938,40.2021,26318.0
2017-10-12 15:05:00,48.87,48.87,48.85,48.86,29558.0,40.2021,40.2021,40.1856,40.1938,29558.0
2017-10-12 15:10:00,48.86,48.89,48.86,48.89,19610.0,40.1938,40.2185,40.1938,40.2185,19610.0
2017-10-12 15:15:00,48.89,48.9,48.86,48.87,46747.0,40.2185,40.2267,40.1938,40.2021,46747.0
2017-10-12 15:20:00,48.87,48.88,48.86,48.88,23686.0,40.2021,40.2103,40.1938,40.2103,23686.0
2017-10-12 15:25:00,48.88,48.88,48.83,48.84,35390.0,40.2103,40.2103,40.1691,40.1774,35390.0
2017-10-12 15:30:00,48.84,48.84,48.79,48.8,57541.0,40.1774,40.1774,40.1362,40.1445,57541.0
2017-10-12 15:35:00,48.8,48.81,48.76,48.77,39815.0,40.1445,40.1527,40.1116,40.1198,39815.0
2017-10-12 15:40:00,48.77,48.79,48.76,48.79,32938.0,40.1198,40.1362,40.1116,40.1362,32938.0
2017-10-12 15:45:00,48.79,48.79,48.75,48.75,67686.0,40.1362,40.1362,40.1033,40.1033,67686.0
2017-10-12 15:50:00,48.76,48.76,48.73,48.73,79621.0,40.1116,40.1116,40.0869,40.0869,79621.0
2017-10-12 15:55:00,48.74,48.75,48.71,48.75,177595.0,40.0951,40.1033,40.0704,40.1033,177595.0
2017-10-13 09:30:00,48.84,48.91,48.72,48.79,30272.0,40.1774,40.235,40.0787,40.1362,30272.0
2017-10-13 09:35:00,48.82,48.84,48.73,48.76,18883.0,40.1609,40.1774,40.0869,40.1116,18883.0
2017-10-13 09:40:00,48.76,48.8,48.68,48.73,20216.0,40.1116,40.1445,40.0458,40.0869,20216.0
2017-10-13 09:45:00,48.74,48.84,48.74,48.82,33260.0,40.0951,40.1774,40.0951,40.1609,33260.0
2017-10-13 09:50:00,48.82,48.96,48.77,48.95,28674.0,40.1609,40.2761,40.1198,40.2679,28674.0
2017-10-13 09:55:00,48.96,49.04,48.95,49.03,18516.0,40.2761,40.3419,40.2679,40.3337,18516.0
2017-10-13 10:00:00,49.03,49.04,48.97,49.01,22682.0,40.3337,40.3419,40.2843,40.3172,22682.0
2017-10-13 10:05:00,49.01,49.06,49.0,49.01,33456.0,40.3172,40.3584,40.309,40.3172,33456.0
2017-10-13 10:10:00,49.02,49.03,49.0,49.01,19285.0,40.3254,40.3337,40.309,40.3172,19285.0
2017-10-13 10:15:00,49.02,49.08,49.01,49.08,21206.0,40.3254,40.3748,40.3172,40.3748,21206.0
2017-10-13 10:20:00,49.07,49.07,49.01,49.01,28787.0,40.3666,40.3666,40.3172,40.3172,28787.0
2017-10-13 10:25:00,49.01,49.1,49.0,49.1,77000.0,40.3172,40.3913,40.309,40.3913,77000.0
2017-10-13 10:30:00,49.1,49.12,49.08,49.11,22043.0,40.3913,40.4077,40.3748,40.3995,22043.0
2017-10-13 10:35:00,49.12,49.16,49.1,49.12,28459.0,40.4077,40.4406,40.3913,40.4077,28459.0
2017-10-13 10:40:00,49.12,49.13,49.1,49.11,15222.0,40.4077,40.4159,40.3913,40.3995,15222.0
2017-10-13 10:45:00,49.1,49.11,49.05,49.06,17975.0,40.3913,40.3995,40.3501,40.3584,17975.0
2017-10-13 10:50:00,49.06,49.06,49.02,49.02,20496.0,40.3584,40.3584,40.3254,40.3254,20496.0
2017-10-13 10:55:00,49.02,49.04,49.02,49.03,10262.0,40.3254,40.3419,40.3254,40.3337,10262.0
2017-10-13 11:00:00,49.03,49.05,49.01,49.05,12473.0,40.3337,40.3501,40.3172,40.3501,12473.0
2017-10-13 11:05:00,49.04,49.08,49.03,49.04,23047.0,40.3419,40.3748,40.3337,40.3419,23047.0
2017-10-13 11:10:00,49.04,49.07,49.03,49.04,19599.0,40.3419,40.3666,40.3337,40.3419,19599.0
2017-10-13 11:15:00,49.05,49.05,48.99,49.02,18602.0,40.3501,40.3501,40.3008,40.3254,18602.0
2017-10-13 11:20:00,49.02,49.02,48.99,49.01,12249.0,40.3254,40.3254,40.3008,40.3172,12249.0
2017-10-13 11:25:00,49.01,49.02,48.98,48.99,14539.0,40.3172,40.3254,40.2925,40.3008,14539.0
2017-10-13 11:30:00,48.99,49.01,48.94,48.94,16800.0,40.3008,40.3172,40.2596,40.2596,16800.0
2017-10-13 11:35:00,48.95,48.99,48.94,48.97,25242.0,40.2679,40.3008,40.2596,40.2843,25242.0
2017-10-13 11:40:00,48.97,48.98,48.94,48.95,19633.0,40.2843,40.2925,40.2596,40.2679,19633.0
2017-10-13 11:45:00,48.96,48.96,48.91,48.91,17774.0,40.2761,40.2761,40.235,40.235,17774.0
2017-10-13 11:50:00,48.92,48.92,48.85,48.85,14209.0,40.2432,40.2432,40.1856,40.1856,14209.0
2017-10-13 11:55:00,48.86,48.87,48.83,48.85,25141.0,40.1938,40.2021,40.1691,40.1856,25141.0
2017-10-13 12:00:00,48.85,48.87,48.85,48.86,13719.0,40.1856,40.2021,40.1856,40.1938,13719.0
2017-10-13 12:05:00,48.86,48.87,48.85,48.87,12749.0,40.1938,40.2021,40.1856,40.2021,12749.0
2017-10-13 12:10:00,48.88,48.89,48.84,48.84,15630.0,40.2103,40.2185,40.1774,40.1774,15630.0
2017-10-13 12:15:00,48.84,48.88,48.83,48.85,50127.0,40.1774,40.2103,40.1691,40.1856,50127.0
2017-10-13 12:20:00,48.86,48.87,48.84,48.86,24279.0,40.1938,40.2021,40.1774,40.1938,24279.0
2017-10-13 12:25:00,48.86,48.89,48.85,48.87,11473.0,40.1938,40.2185,40.1856,40.2021,11473.0
2017-10-13 12:30:00,48.87,48.89,48.87,48.89,13770.0,40.2021,40.2185,40.2021,40.2185,13770.0
2017-10-13 12:35:00,48.89,48.9,48.87,48.89,14396.0,40.2185,40.2267,40.2021,40.2185,14396.0
2017-10-13 12:40:00,48.89,48.9,48.87,48.88,16270.0,40.2185,40.2267,40.2021,40.2103,16270.0
2017-10-13 12:45:00,48.88,48.89,48.87,48.89,14370.0,40.2103,40.2185,40.2021,40.2185,14370.0
2017-10-13 12:50:00,48.89,48.9,48.87,48.88,40759.0,40.2185,40.2267,40.2021,40.2103,40759.0
2017-10-13 12:55:00,48.88,48.9,48.88,48.9,6358.0,40.2103,40.2267,40.2103,40.2267,6358.0
2017-10-13 13:00:00,48.9,48.92,48.89,48.92,11342.0,40.2267,40.2432,40.2185,40.2432,11342.0
2017-10-13 13:05:00,48.93,48.96,48.92,48.95,17108.0,40.2514,40.2761,40.2432,40.2679,17108.0
2017-10-13 13:10:00,48.94,48.96,48.94,48.96,14364.0,40.2596,40.2761,40.2596,40.2761,14364.0
2017-10-13 13:15:00,48.96,48.97,48.95,48.96,13052.0,40.2761,40.2843,40.2679,40.2761,13052.0
2017-10-13 13:20:00,48.96,48.96,48.94,48.95,9267.0,40.2761,40.2761,40.2596,40.2679,9267.0
2017-10-13 13:25:00,48.95,48.96,48.94,48.95,10728.0,40.2679,40.2761,40.2596,40.2679,10728.0
2017-10-13 13:30:00,48.95,48.96,48.94,48.95,13430.0,40.2679,40.2761,40.2596,40.2679,13430.0
2017-10-13 13:35:00,48.96,48.97,48.95,48.97,15594.0,40.2761,40.2843,40.2679,40.2843,15594.0
2017-10-13 13:40:00,48.97,48.97,48.92,48.93,14783.0,40.2843,40.2843,40.2432,40.2514,14783.0
2017-10-13 13:45:00,48.93,48.93,48.89,48.91,14800.0,40.2514,40.2514,40.2185,40.235,14800.0
2017-10-13 13:50:00,48.92,48.92,48.89,48.9,30247.0,40.2432,40.2432,40.2185,40.2267,30247.0
2017-10-13 13:55:00,48.89,48.9,48.87,48.9,61584.0,40.2185,40.2267,40.2021,40.2267,61584.0
2017-10-13 14:00:00,48.9,48.92,48.89,48.89,32893.0,40.2267,40.2432,40.2185,40.2185,32893.0
2017-10-13 14:05:00,48.89,48.91,48.87,48.87,24987.0,40.2185,40.235,40.2021,40.2021,24987.0
2017-10-13 14:10:00,48.88,48.9,48.81,48.81,31953.0,40.2103,40.2267,40.1527,40.1527,31953.0
2017-10-13 14:15:00,48.82,48.83,48.8,48.82,18969.0,40.1609,40.1691,40.1445,40.1609,18969.0
2017-10-13 14:20:00,48.82,48.83,48.73,48.75,39455.0,40.1609,40.1691,40.0869,40.1033,39455.0
2017-10-13 14:25:00,48.74,48.75,48.69,48.7,39100.0,40.0951,40.1033,40.054,40.0622,39100.0
2017-10-13 14:30:00,48.7,48.72,48.63,48.69,69262.0,40.0622,40.0787,40.0046,40.054,69262.0
2017-10-13 14:35:00,48.69,48.73,48.68,48.72,34958.0,40.054,40.0869,40.0458,40.0787,34958.0
2017-10-13 14:40:00,48.73,48.81,48.73,48.79,23471.0,40.0869,40.1527,40.0869,40.1362,23471.0
2017-10-13 14:45:00,48.79,48.81,48.77,48.8,11190.0,40.1362,40.1527,40.1198,40.1445,11190.0
2017-10-13 14:50:00,48.81,48.81,48.78,48.8,12273.0,40.1527,40.1527,40.128,40.1445,12273.0
2017-10-13 14:55:00,48.79,48.8,48.76,48.78,17473.0,40.1362,40.1445,40.1116,40.128,17473.0
2017-10-13 15:00:00,48.78,48.78,48.75,48.78,22934.0,40.128,40.128,40.1033,40.128,22934.0
2017-10-13 15:05:00,48.78,48.8,48.77,48.79,18174.0,40.128,40.1445,40.1198,40.1362,18174.0
2017-10-13 15:10:00,48.79,48.81,48.76,48.79,21512.0,40.1362,40.1527,40.1116,40.1362,21512.0
2017-10-13 15:15:00,48.78,48.79,48.75,48.75,34070.0,40.128,40.1362,40.1033,40.1033,34070.0
2017-10-13 15:20:00,48.76,48.76,48.73,48.75,32118.0,40.1116,40.1116,40.0869,40.1033,32118.0
2017-10-13 15:25:00,48.76,48.77,48.75,48.77,144568.0,40.1116,40.1198,40.1033,40.1198,144568.0
2017-10-13 15:30:00,48.77,48.78,48.73,48.73,36959.0,40.1198,40.128,40.0869,40.0869,36959.0
2017-10-13 15:35:00,48.73,48.76,48.73,48.76,57649.0,40.0869,40.1116,40.0869,40.1116,57649.0
2017-10-13 15:40:00,48.76,48.76,48.73,48.73,45786.0,40.1116,40.1116,40.0869,40.0869,45786.0
2017-10-13 15:45:00,48.73,48.73,48.71,48.72,57338.0,40.0869,40.0869,40.0704,40.0787,57338.0
2017-10-13 15:50:00,48.73,48.73,48.69,48.69,68040.0,40.0869,40.0869,40.054,40.054,68040.0
2017-10-13 15:55:00,48.7,48.71,48.64,48.65,376685.0,40.0622,40.0704,40.0128,40.0211,376685.0
2017-10-16 09:30:00,48.67,48.9,48.67,48.86,36046.0,40.0375,40.2267,40.0375,40.1938,36046.0
2017-10-16 09:35:00,48.83,48.86,48.77,48.83,13905.0,40.1691,40.1938,40.1198,40.1691,13905.0
2017-10-16 09:40:00,48.81,49.01,48.81,48.97,23212.0,40.1527,40.3172,40.1527,40.2843,23212.0
2017-10-16 09:45:00,48.98,49.0,48.9,48.95,29472.0,40.2925,40.309,40.2267,40.2679,29472.0
2017-10-16 09:50:00,48.95,49.01,48.92,49.0,19993.0,40.2679,40.3172,40.2432,40.309,19993.0
2017-10-16 09:55:00,49.01,49.03,48.97,48.98,18179.0,40.3172,40.3337,40.2843,40.2925,18179.0
2017-10-16 10:00:00,48.99,49.01,48.97,48.97,58140.0,40.3008,40.3172,40.2843,40.2843,58140.0
2017-10-16 10:05:00,48.98,48.99,48.95,48.98,35513.0,40.2925,40.3008,40.2679,40.2925,35513.0
2017-10-16 10:10:00,48.99,48.99,48.94,48.96,65389.0,40.3008,40.3008,40.2596,40.2761,65389.0
2017-10-16 10:15:00,48.96,48.96,48.91,48.92,32652.0,40.2761,40.2761,40.235,40.2432,32652.0
2017-10-16 10:20:00,48.91,48.94,48.87,48.94,92223.0,40.235,40.2596,40.2021,40.2596,92223.0
2017-10-16 10:25:00,48.93,48.94,48.89,48.89,17700.0,40.2514,40.2596,40.2185,40.2185,17700.0
2017-10-16 10:30:00,48.88,48.88,48.81,48.84,22063.0,40.2103,40.2103,40.1527,40.1774,22063.0
2017-10-16 10:35:00,48.85,48.86,48.8,48.85,38369.0,40.1856,40.1938,40.1445,40.1856,38369.0
2017-10-16 10:40:00,48.85,48.86,48.82,48.85,33048.0,40.1856,40.1938,40.1609,40.1856,33048.0
2017-10-16 10:45:00,48.85,48.86,48.82,48.85,26908.0,40.1856,40.1938,40.1609,40.1856,26908.0
2017-10-16 10:50:00,48.85,48.88,48.85,48.86,20296.0,40.1856,40.2103,40.1856,40.1938,20296.0
2017-10-16 10:55:00,48.85,48.86,48.83,48.84,25250.0,40.1856,40.1938,40.1691,40.1774,25250.0
2017-10-16 11:00:00,48.85,48.88,48.83,48.87,37490.0,40.1856,40.2103,40.1691,40.2021,37490.0
2017-10-16 11:05:00,48.87,48.9,48.87,48.9,13776.0,40.2021,40.2267,40.2021,40.2267,13776.0
2017-10-16 11:10:00,48.9,48.92,48.86,48.9,63521.0,40.2267,40.2432,40.1938,40.2267,63521.0
2017-10-16 11:15:00,48.9,48.94,48.88,48.91,54935.0,40.2267,40.2596,40.2103,40.235,54935.0
2017-10-16 11:20:00,48.92,48.95,48.92,48.95,11752.0,40.2432,40.2679,40.2432,40.2679,11752.0
2017-10-16 11:25:00,48.95,48.95,48.92,48.93,10297.0,40.2679,40.2679,40.2432,40.2514,10297.0
2017-10-16 11:30:00,48.93,48.94,48.9,48.91,20957.0,40.2514,40.2596,40.2267,40.235,20957.0
2017-10-16 11:35:00,48.92,48.92,48.88,48.89,26925.0,40.2432,40.2432,40.2103,40.2185,26925.0
2017-10-16 11:40:00,48.88,48.92,48.87,48.9,11908.0,40.2103,40.2432,40.2021,40.2267,11908.0
2017-10-16 11:45:00,48.9,48.91,48.89,48.9,15950.0,40.2267,40.235,40.2185,40.2267,15950.0
2017-10-16 11:50:00,48.9,48.9,48.88,48.9,14124.0,40.2267,40.2267,40.2103,40.2267,14124.0
2017-10-16 11:55:00,48.89,48.89,48.83,48.84,19920.0,40.2185,40.2185,40.1691,40.1774,19920.0
2017-10-16 12:00:00,48.84,48.89,48.84,48.89,9036.0,40.1774,40.2185,40.1774,40.2185,9036.0
2017-10-16 12:05:00,48.88,48.89,48.84,48.86,10999.0,40.2103,40.2185,40.1774,40.1938,10999.0
2017-10-16 12:10:00,48.86,48.88,48.84,48.88,13394.0,40.1938,40.2103,40.1774,40.2103,13394.0
2017-10-16 12:15:00,48.89,48.9,48.87,48.89,18275.0,40.2185,40.2267,40.2021,40.2185,18275.0
2017-10-16 12:20:00,48.89,48.9,48.87,48.89,15319.0,40.2185,40.2267,40.2021,40.2185,15319.0
2017-10-16 12:25:00,48.89,48.9,48.88,48.89,9751.0,40.2185,40.2267,40.2103,40.2185,9751.0
2017-10-16 12:30:00,48.88,48.89,48.85,48.85,12681.0,40.2103,40.2185,40.1856,40.1856,12681.0
2017-10-16 12:35:00,48.85,48.86,48.83,48.84,17155.0,40.1856,40.1938,40.1691,40.1774,17155.0
2017-10-16 12:40:00,48.85,48.85,48.8,48.81,13214.0,40.1856,40.1856,40.1445,40.1527,13214.0
2017-10-16 12:45:00,48.82,48.89,48.82,48.89,27829.0,40.1609,40.2185,40.1609,40.2185,27829.0
2017-10-16 12:50:00,48.88,48.9,48.87,48.88,14210.0,40.2103,40.2267,40.2021,40.2103,14210.0
2017-10-16 12:55:00,48.88,48.9,48.88,48.89,12186.0,40.2103,40.2267,40.2103,40.2185,12186.0
2017-10-16 13:00:00,48.89,48.9,48.87,48.9,20510.0,40.2185,40.2267,40.2021,40.2267,20510.0
2017-10-16 13:05:00,48.91,48.91,48.89,48.91,15438.0,40.235,40.235,40.2185,40.235,15438.0
2017-10-16 13:10:00,48.91,48.93,48.9,48.92,12124.0,40.235,40.2514,40.2267,40.2432,12124.0
2017-10-16 13:15:00,48.92,48.95,48.92,48.95,24626.0,40.2432,40.2679,40.2432,40.2679,24626.0
2017-10-16 13:20:00,48.94,48.95,48.93,48.94,8699.0,40.2596,40.2679,40.2514,40.2596,8699.0
2017-10-16 13:25:00,48.94,48.96,48.93,48.96,17370.0,40.2596,40.2761,40.2514,40.2761,17370.0
2017-10-16 13:30:00,48.96,48.97,48.94,48.96,41818.0,40.2761,40.2843,40.2596,40.2761,41818.0
2017-10-16 13:35:00,48.96,48.96,48.95,48.95,7342.0,40.2761,40.2761,40.2679,40.2679,7342.0
2017-10-16 13:40:00,48.95,48.96,48.94,48.96,37147.0,40.2679,40.2761,40.2596,40.2761,37147.0
2017-10-16 13:45:00,48.96,48.98,48.95,48.97,54866.0,40.2761,40.2925,40.2679,40.2843,54866.0
2017-10-16 13:50:00,48.98,48.98,48.94,48.95,11029.0,40.2925,40.2925,40.2596,40.2679,11029.0
2017-10-16 13:55:00,48.95,48.97,48.93,48.97,72873.0,40.2679,40.2843,40.2514,40.2843,72873.0
2017-10-16 14:00:00,48.97,49.12,48.97,49.12,23060.0,40.2843,40.4077,40.2843,40.4077,23060.0
2017-10-16 14:05:00,49.11,49.12,49.01,49.04,19319.0,40.3995,40.4077,40.3172,40.3419,19319.0
2017-10-16 14:10:00,49.04,49.04,49.02,49.03,19415.0,40.3419,40.3419,40.3254,40.3337,19415.0
2017-10-16 14:15:00,49.02,49.03,49.01,49.02,12527.0,40.3254,40.3337,40.3172,40.3254,12527.0
2017-10-16 14:20:00,49.02,49.03,49.01,49.03,46446.0,40.3254,40.3337,40.3172,40.3337,46446.0
2017-10-16 14:25:00,49.02,49.03,49.0,49.01,7594.0,40.3254,40.3337,40.309,40.3172,7594.0
2017-10-16 14:30:00,49.01,49.01,48.98,48.98,14950.0,40.3172,40.3172,40.2925,40.2925,14950.0
2017-10-16 14:35:00,48.98,48.98,48.95,48.96,19050.0,40.2925,40.2925,40.2679,40.2761,19050.0
2017-10-16 14:40:00,48.95,48.97,48.95,48.97,12082.0,40.2679,40.2843,40.2679,40.2843,12082.0
2017-10-16 14:45:00,48.97,48.97,48.95,48.95,7680.0,40.2843,40.2843,40.2679,40.2679,7680.0
2017-10-16 14:50:00,48.95,48.96,48.94,48.95,49865.0,40.2679,40.2761,40.2596,40.2679,49865.0
2017-10-16 14:55:00,48.95,48.96,48.94,48.96,80155.0,40.2679,40.2761,40.2596,40.2761,80155.0
2017-10-16 15:00:00,48.96,48.99,48.95,48.99,22600.0,40.2761,40.3008,40.2679,40.3008,22600.0
2017-10-16 15:05:00,48.98,48.99,48.97,48.97,16048.0,40.2925,40.3008,40.2843,40.2843,16048.0
2017-10-16 15:10:00,48.97,48.98,48.95,48.95,16679.0,40.2843,40.2925,40.2679,40.2679,16679.0
2017-10-16 15:15:00,48.95,48.97,48.95,48.97,23040.0,40.2679,40.2843,40.2679,40.2843,23040.0
2017-10-16 15:20:00,48.97,49.0,48.97,49.0,34713.0,40.2843,40.309,40.2843,40.309,34713.0
2017-10-16 15:25:00,49.0,49.0,48.97,48.99,31733.0,40.309,40.309,40.2843,40.3008,31733.0
2017-10-16 15:30:00,48.99,48.99,48.97,48.99,30476.0,40.3008,40.3008,40.2843,40.3008,30476.0
2017-10-16 15:35:00,48.99,48.99,48.97,48.97,31376.0,40.3008,40.3008,40.2843,40.2843,31376.0
2017-10-16 15:40:00,48.98,48.98,48.97,48.97,58866.0,40.2925,40.2925,40.2843,40.2843,58866.0
2017-10-16 15:45:00,48.98,49.04,48.97,49.04,169900.0,40.2925,40.3419,40.2843,40.3419,169900.0
2017-10-16 15:50:00,49.04,49.05,49.0,49.01,112207.0,40.3419,40.3501,40.309,40.3172,112207.0
2017-10-16 15:55:00,49.01,49.02,48.94,48.95,390085.0,40.3172,40.3254,40.2596,40.2679,390085.0
2017-10-17 09:30:00,49.0,49.47,48.73,49.44,180260.0,40.309,40.6956,40.0869,40.671,180260.0
2017-10-17 09:35:00,49.44,49.44,48.37,48.87,57197.0,40.671,40.671,39.7907,40.2021,57197.0
2017-10-17 09:40:00,48.88,49.0,48.37,48.52,67807.0,40.2103,40.309,39.7907,39.9141,67807.0
2017-10-17 09:45:00,48.44,48.48,48.08,48.16,85244.0,39.8483,39.8812,39.5522,39.618,85244.0
2017-10-17 09:50:00,48.16,48.31,48.11,48.27,64715.0,39.618,39.7414,39.5769,39.7085,64715.0
2017-10-17 09:55:00,48.28,48.55,48.27,48.4,120575.0,39.7167,39.9388,39.7085,39.8154,120575.0
2017-10-17 10:00:00,48.41,48.68,48.36,48.45,159004.0,39.8236,40.0458,39.7825,39.8565,159004.0
2017-10-17 10:05:00,48.43,48.85,48.42,48.68,1041744.0,39.8401,40.1856,39.8319,40.0458,1041744.0
2017-10-17 10:10:00,48.69,48.91,48.68,48.79,30043.0,40.054,40.235,40.0458,40.1362,30043.0
2017-10-17 10:15:00,48.81,48.81,48.68,48.72,42193.0,40.1527,40.1527,40.0458,40.0787,42193.0
2017-10-17 10:20:00,48.72,48.72,48.59,48.59,21264.0,40.0787,40.0787,39.9717,39.9717,21264.0
2017-10-17 10:25:00,48.61,48.66,48.58,48.63,26968.0,39.9882,40.0293,39.9635,40.0046,26968.0
2017-10-17 10:30:00,48.64,48.64,48.52,48.52,90597.0,40.0128,40.0128,39.9141,39.9141,90597.0
2017-10-17 10:35:00,48.52,48.63,48.52,48.62,20633.0,39.9141,40.0046,39.9141,39.9964,20633.0
2017-10-17 10:40:00,48.6,48.62,48.5,48.5,30746.0,39.9799,39.9964,39.8977,39.8977,30746.0
2017-10-17 10:45:00,48.5,48.5,48.41,48.41,26753.0,39.8977,39.8977,39.8236,39.8236,26753.0
2017-10-17 10:50:00,48.41,48.51,48.39,48.49,105015.0,39.8236,39.9059,39.8072,39.8895,105015.0
2017-10-17 10:55:00,48.51,48.61,48.48,48.59,36388.0,39.9059,39.9882,39.8812,39.9717,36388.0
2017-10-17 11:00:00,48.58,48.65,48.55,48.64,21754.0,39.9635,40.0211,39.9388,40.0128,21754.0
2017-10-17 11:05:00,48.64,48.78,48.62,48.74,22859.0,40.0128,40.128,39.9964,40.0951,22859.0
2017-10-17 11:10:00,48.74,48.74,48.67,48.7,14594.0,40.0951,40.0951,40.0375,40.0622,14594.0
2017-10-17 11:15:00,48.68,48.71,48.67,48.67,284516.0,40.0458,40.0704,40.0375,40.0375,284516.0
2017-10-17 11:20:00,48.67,48.67,48.58,48.6,15544.0,40.0375,40.0375,39.9635,39.9799,15544.0
2017-10-17 11:25:00,48.61,48.64,48.6,48.61,13590.0,39.9882,40.0128,39.9799,39.9882,13590.0
2017-10-17 11:30:00,48.61,48.69,48.61,48.65,17331.0,39.9882,40.054,39.9882,40.0211,17331.0
2017-10-17 11:35:00,48.64,48.64,48.56,48.58,19779.0,40.0128,40.0128,39.947,39.9635,19779.0
2017-10-17 11:40:00,48.56,48.64,48.54,48.63,24065.0,39.947,40.0128,39.9306,40.0046,24065.0
2017-10-17 11:45:00,48.65,48.66,48.59,48.62,129874.0,40.0211,40.0293,39.9717,39.9964,129874.0
2017-10-17 11:50:00,48.59,48.63,48.57,48.61,19119.0,39.9717,40.0046,39.9553,39.9882,19119.0
2017-10-17 11:55:00,48.61,48.63,48.56,48.63,37468.0,39.9882,40.0046,39.947,40.0046,37468.0
2017-10-17 12:00:00,48.6,48.62,48.56,48.58,15850.0,39.9799,39.9964,39.947,39.9635,15850.0
2017-10-17 12:05:00,48.6,48.66,48.59,48.62,13199.0,39.9799,40.0293,39.9717,39.9964,13199.0
2017-10-17 12:10:00,48.63,48.64,48.57,48.62,12341.0,40.0046,40.0128,39.9553,39.9964,12341.0
2017-10-17 12:15:00,48.62,48.64,48.58,48.59,31258.0,39.9964,40.0128,39.9635,39.9717,31258.0
2017-10-17 12:20:00,48.58,48.62,48.55,48.62,29108.0,39.9635,39.9964,39.9388,39.9964,29108.0
2017-10-17 12:25:00,48.6,48.61,48.51,48.52,25472.0,39.9799,39.9882,39.9059,39.9141,25472.0
2017-10-17 12:30:00,48.52,48.53,48.46,48.5,10224.0,39.9141,39.9224,39.8648,39.8977,10224.0
2017-10-17 12:35:00,48.49,48.51,48.47,48.48,10387.0,39.8895,39.9059,39.873,39.8812,10387.0
2017-10-17 12:40:00,48.46,48.5,48.41,48.42,12359.0,39.8648,39.8977,39.8236,39.8319,12359.0
2017-10-17 12:45:00,48.42,48.42,48.39,48.4,12324.0,39.8319,39.8319,39.8072,39.8154,12324.0
2017-10-17 12:50:00,48.4,48.49,48.4,48.47,16771.0,39.8154,39.8895,39.8154,39.873,16771.0
2017-10-17 12:55:00,48.49,48.49,48.46,48.49,17811.0,39.8895,39.8895,39.8648,39.8895,17811.0
2017-10-17 13:00:00,48.48,48.52,48.43,48.45,24403.0,39.8812,39.9141,39.8401,39.8565,24403.0
2017-10-17 13:05:00,48.46,48.46,48.39,48.41,18909.0,39.8648,39.8648,39.8072,39.8236,18909.0
2017-10-17 13:10:00,48.4,48.43,48.39,48.41,87078.0,39.8154,39.8401,39.8072,39.8236,87078.0
2017-10-17 13:15:00,48.4,48.44,48.39,48.42,85979.0,39.8154,39.8483,39.8072,39.8319,85979.0
2017-10-17 13:20:00,48.43,48.46,48.36,48.36,15206.0,39.8401,39.8648,39.7825,39.7825,15206.0
2017-10-17 13:25:00,48.37,48.38,48.34,48.35,11897.0,39.7907,39.799,39.7661,39.7743,11897.0
2017-10-17 13:30:00,48.35,48.36,48.32,48.36,20737.0,39.7743,39.7825,39.7496,39.7825,20737.0
2017-10-17 13:35:00,48.36,48.39,48.35,48.36,20165.0,39.7825,39.8072,39.7743,39.7825,20165.0
2017-10-17 13:40:00,48.36,48.37,48.33,48.34,6789.0,39.7825,39.7907,39.7578,39.7661,6789.0
2017-10-17 13:45:00,48.34,48.35,48.31,48.32,10740.0,39.7661,39.7743,39.7414,39.7496,10740.0
2017-10-17 13:50:00,48.32,48.34,48.32,48.32,5861.0,39.7496,39.7661,39.7496,39.7496,5861.0
2017-10-17 13:55:00,48.33,48.39,48.32,48.37,16661.0,39.7578,39.8072,39.7496,39.7907,16661.0
2017-10-17 14:00:00,48.39,48.41,48.32,48.37,72214.0,39.8072,39.8236,39.7496,39.7907,72214.0
2017-10-17 14:05:00,48.39,48.4,48.35,48.35,14216.0,39.8072,39.8154,39.7743,39.7743,14216.0
2017-10-17 14:10:00,48.38,48.38,48.31,48.35,13827.0,39.799,39.799,39.7414,39.7743,13827.0
2017-10-17 14:15:00,48.35,48.41,48.35,48.39,113541.0,39.7743,39.8236,39.7743,39.8072,113541.0
2017-10-17 14:20:00,48.38,48.4,48.32,48.34,27203.0,39.799,39.8154,39.7496,39.7661,27203.0
2017-10-17 14:25:00,48.33,48.35,48.31,48.33,12801.0,39.7578,39.7743,39.7414,39.7578,12801.0
2017-10-17 14:30:00,48.32,48.34,48.27,48.27,35975.0,39.7496,39.7661,39.7085,39.7085,35975.0
2017-10-17 14:35:00,48.25,48.33,48.25,48.33,12225.0,39.692,39.7578,39.692,39.7578,12225.0
2017-10-17 14:40:00,48.34,48.35,48.27,48.28,20881.0,39.7661,39.7743,39.7085,39.7167,20881.0
2017-10-17 14:45:00,48.28,48.28,48.24,48.28,16119.0,39.7167,39.7167,39.6838,39.7167,16119.0
2017-10-17 14:50:00,48.29,48.4,48.29,48.35,23436.0,39.7249,39.8154,39.7249,39.7743,23436.0
2017-10-17 14:55:00,48.35,48.37,48.34,48.36,34805.0,39.7743,39.7907,39.7661,39.7825,34805.0
2017-10-17 15:00:00,48.36,48.38,48.24,48.27,22960.0,39.7825,39.799,39.6838,39.7085,22960.0
2017-10-17 15:05:00,48.25,48.34,48.25,48.32,19773.0,39.692,39.7661,39.692,39.7496,19773.0
2017-10-17 15:10:00,48.32,48.35,48.32,48.34,11710.0,39.7496,39.7743,39.7496,39.7661,11710.0
2017-10-17 15:15:00,48.35,48.37,48.33,48.34,143495.0,39.7743,39.7907,39.7578,39.7661,143495.0
2017-10-17 15:20:00,48.35,48.36,48.3,48.3,24351.0,39.7743,39.7825,39.7332,39.7332,24351.0
2017-10-17 15:25:00,48.3,48.32,48.29,48.31,19543.0,39.7332,39.7496,39.7249,39.7414,19543.0
2017-10-17 15:30:00,48.31,48.33,48.24,48.24,37603.0,39.7414,39.7578,39.6838,39.6838,37603.0
2017-10-17 15:35:00,48.25,48.36,48.24,48.36,29038.0,39.692,39.7825,39.6838,39.7825,29038.0
2017-10-17 15:40:00,48.36,48.43,48.31,48.43,56327.0,39.7825,39.8401,39.7414,39.8401,56327.0
2017-10-17 15:45:00,48.44,48.59,48.43,48.55,111638.0,39.8483,39.9717,39.8401,39.9388,111638.0
2017-10-17 15:50:00,48.56,48.66,48.49,48.63,164119.0,39.947,40.0293,39.8895,40.0046,164119.0
2017-10-17 15:55:00,48.63,48.63,48.53,48.55,411120.0,40.0046,40.0046,39.9224,39.9388,411120.0
2017-10-18 09:30:00,48.86,48.98,48.6,48.6,95794.0,40.1938,40.2925,39.9799,39.9799,95794.0
2017-10-18 09:35:00,48.59,48.59,48.25,48.25,68945.0,39.9717,39.9717,39.692,39.692,68945.0
2017-10-18 09:40:00,48.27,48.3,48.07,48.18,143231.0,39.7085,39.7332,39.5439,39.6344,143231.0
2017-10-18 09:45:00,48.18,48.2,48.03,48.17,67216.0,39.6344,39.6509,39.511,39.6262,67216.0
2017-10-18 09:50:00,48.17,48.26,48.16,48.21,42793.0,39.6262,39.7002,39.618,39.6591,42793.0
2017-10-18 09:55:00,48.24,48.24,48.15,48.18,69298.0,39.6838,39.6838,39.6098,39.6344,69298.0
2017-10-18 10:00:00,48.18,48.28,48.18,48.25,25434.0,39.6344,39.7167,39.6344,39.692,25434.0
2017-10-18 10:05:00,48.24,48.28,48.21,48.28,79867.0,39.6838,39.7167,39.6591,39.7167,79867.0
2017-10-18 10:10:00,48.27,48.37,48.23,48.36,22147.0,39.7085,39.7907,39.6756,39.7825,22147.0
2017-10-18 10:15:00,48.36,48.37,48.31,48.32,25921.0,39.7825,39.7907,39.7414,39.7496,25921.0
2017-10-18 10:20:00,48.32,48.32,48.3,48.3,17961.0,39.7496,39.7496,39.7332,39.7332,17961.0
2017-10-18 10:25:00,48.29,48.32,48.19,48.24,31703.0,39.7249,39.7496,39.6427,39.6838,31703.0
2017-10-18 10:30:00,48.25,48.25,48.17,48.22,27823.0,39.692,39.692,39.6262,39.6673,27823.0
2017-10-18 10:35:00,48.22,48.26,48.2,48.22,21782.0,39.6673,39.7002,39.6509,39.6673,21782.0
2017-10-18 10:40:00,48.23,48.28,48.21,48.28,20320.0,39.6756,39.7167,39.6591,39.7167,20320.0
2017-10-18 10:45:00,48.27,48.29,48.26,48.28,19069.0,39.7085,39.7249,39.7002,39.7167,19069.0
2017-10-18 10:50:00,48.27,48.29,48.25,48.26,17847.0,39.7085,39.7249,39.692,39.7002,17847.0
2017-10-18 10:55:00,48.27,48.34,48.26,48.34,71029.0,39.7085,39.7661,39.7002,39.7661,71029.0
2017-10-18 11:00:00,48.34,48.34,48.25,48.26,40639.0,39.7661,39.7661,39.692,39.7002,40639.0
2017-10-18 11:05:00,48.26,48.28,48.19,48.2,69192.0,39.7002,39.7167,39.6427,39.6509,69192.0
2017-10-18 11:10:00,48.2,48.2,48.15,48.15,12528.0,39.6509,39.6509,39.6098,39.6098,12528.0
2017-10-18 11:15:00,48.15,48.16,48.08,48.12,70817.0,39.6098,39.618,39.5522,39.5851,70817.0
2017-10-18 11:20:00,48.12,48.12,48.03,48.04,40910.0,39.5851,39.5851,39.511,39.5193,40910.0
2017-10-18 11:25:00,48.04,48.08,48.01,48.05,21797.0,39.5193,39.5522,39.4946,39.5275,21797.0
2017-10-18 11:30:00,48.06,48.08,48.02,48.04,21001.0,39.5357,39.5522,39.5028,39.5193,21001.0
2017-10-18 11:35:00,48.03,48.08,48.01,48.08,28585.0,39.511,39.5522,39.4946,39.5522,28585.0
2017-10-18 11:40:00,48.08,48.09,48.01,48.02,34464.0,39.5522,39.5604,39.4946,39.5028,34464.0
2017-10-18 11:45:00,48.02,48.03,47.98,47.99,29428.0,39.5028,39.511,39.4699,39.4781,29428.0
2017-10-18 11:50:00,48.0,48.0,47.95,48.0,27161.0,39.4864,39.4864,39.4452,39.4864,27161.0
2017-10-18 11:55:00,48.0,48.02,47.96,47.98,51371.0,39.4864,39.5028,39.4535,39.4699,51371.0
2017-10-18 12:00:00,47.98,48.0,47.97,47.97,19770.0,39.4699,39.4864,39.4617,39.4617,19770.0
2017-10-18 12:05:00,47.98,47.98,47.97,47.98,9126.0,39.4699,39.4699,39.4617,39.4699,9126.0
2017-10-18 12:10:00,47.98,47.98,47.93,47.95,66916.0,39.4699,39.4699,39.4288,39.4452,66916.0
2017-10-18 12:15:00,47.95,48.04,47.95,48.03,32503.0,39.4452,39.5193,39.4452,39.511,32503.0
2017-10-18 12:20:00,48.03,48.04,48.03,48.04,12686.0,39.511,39.5193,39.511,39.5193,12686.0
2017-10-18 12:25:00,48.04,48.05,48.03,48.05,13023.0,39.5193,39.5275,39.511,39.5275,13023.0
2017-10-18 12:30:00,48.05,48.05,48.03,48.03,13922.0,39.5275,39.5275,39.511,39.511,13922.0
2017-10-18 12:35:00,48.04,48.04,48.01,48.03,27482.0,39.5193,39.5193,39.4946,39.511,27482.0
2017-10-18 12:40:00,48.03,48.03,47.97,47.98,17791.0,39.511,39.511,39.4617,39.4699,17791.0
2017-10-18 12:45:00,47.97,47.97,47.93,47.94,36374.0,39.4617,39.4617,39.4288,39.437,36374.0
2017-10-18 12:50:00,47.93,47.93,47.89,47.9,21751.0,39.4288,39.4288,39.3959,39.4041,21751.0
2017-10-18 12:55:00,47.89,47.93,47.89,47.92,17220.0,39.3959,39.4288,39.3959,39.4206,17220.0
2017-10-18 13:00:00,47.92,47.96,47.92,47.96,126316.0,39.4206,39.4535,39.4206,39.4535,126316.0
2017-10-18 13:05:00,47.96,47.97,47.94,47.97,35930.0,39.4535,39.4617,39.437,39.4617,35930.0
2017-10-18 13:10:00,47.97,47.98,47.96,47.98,12564.0,39.4617,39.4699,39.4535,39.4699,12564.0
2017-10-18 13:15:00,47.98,47.98,47.94,47.95,17266.0,39.4699,39.4699,39.437,39.4452,17266.0
2017-10-18 13:20:00,47.94,47.95,47.94,47.95,7800.0,39.437,39.4452,39.437,39.4452,7800.0
2017-10-18 13:25:00,47.94,47.96,47.94,47.95,19911.0,39.437,39.4535,39.437,39.4452,19911.0
2017-10-18 13:30:00,47.95,47.97,47.94,47.97,16840.0,39.4452,39.4617,39.437,39.4617,16840.0
2017-10-18 13:35:00,47.97,47.97,47.95,47.96,10540.0,39.4617,39.4617,39.4452,39.4535,10540.0
2017-10-18 13:40:00,47.96,47.97,47.95,47.95,13124.0,39.4535,39.4617,39.4452,39.4452,13124.0
2017-10-18 13:45:00,47.96,47.97,47.95,47.95,14806.0,39.4535,39.4617,39.4452,39.4452,14806.0
2017-10-18 13:50:00,47.96,47.97,47.95,47.95,15302.0,39.4535,39.4617,39.4452,39.4452,15302.0
2017-10-18 13:55:00,47.96,47.96,47.92,47.94,35680.0,39.4535,39.4535,39.4206,39.437,35680.0
2017-10-18 14:00:00,47.94,48.06,47.93,48.05,96368.0,39.437,39.5357,39.4288,39.5275,96368.0
2017-10-18 14:05:00,48.05,48.16,48.05,48.14,55368.0,39.5275,39.618,39.5275,39.6015,55368.0
2017-10-18 14:10:00,48.13,48.17,48.12,48.15,59388.0,39.5933,39.6262,39.5851,39.6098,59388.0
2017-10-18 14:15:00,48.16,48.18,48.13,48.18,32176.0,39.618,39.6344,39.5933,39.6344,32176.0
2017-10-18 14:20:00,48.18,48.18,48.09,48.15,64166.0,39.6344,39.6344,39.5604,39.6098,64166.0
2017-10-18 14:25:00,48.15,48.16,48.13,48.14,45517.0,39.6098,39.618,39.5933,39.6015,45517.0
2017-10-18 14:30:00,48.14,48.14,48.1,48.13,32806.0,39.6015,39.6015,39.5686,39.5933,32806.0
2017-10-18 14:35:00,48.13,48.13,48.08,48.09,14467.0,39.5933,39.5933,39.5522,39.5604,14467.0
2017-10-18 14:40:00,48.09,48.11,48.08,48.08,32876.0,39.5604,39.5769,39.5522,39.5522,32876.0
2017-10-18 14:45:00,48.08,48.1,48.05,48.08,37911.0,39.5522,39.5686,39.5275,39.5522,37911.0
2017-10-18 14:50:00,48.08,48.09,48.07,48.08,45834.0,39.5522,39.5604,39.5439,39.5522,45834.0
2017-10-18 14:55:00,48.09,48.11,48.05,48.06,52452.0,39.5604,39.5769,39.5275,39.5357,52452.0
2017-10-18 15:00:00,48.05,48.11,48.04,48.11,40948.0,39.5275,39.5769,39.5193,39.5769,40948.0
2017-10-18 15:05:00,48.11,48.14,48.1,48.12,30457.0,39.5769,39.6015,39.5686,39.5851,30457.0
2017-10-18 15:10:00,48.12,48.12,48.1,48.12,38693.0,39.5851,39.5851,39.5686,39.5851,38693.0
2017-10-18 15:15:00,48.12,48.14,48.11,48.11,28778.0,39.5851,39.6015,39.5769,39.5769,28778.0
2017-10-18 15:20:00,48.12,48.12,48.11,48.12,16795.0,39.5851,39.5851,39.5769,39.5851,16795.0
2017-10-18 15:25:00,48.12,48.12,48.08,48.09,41539.0,39.5851,39.5851,39.5522,39.5604,41539.0
2017-10-18 15:30:00,48.09,48.12,48.08,48.11,54846.0,39.5604,39.5851,39.5522,39.5769,54846.0
2017-10-18 15:35:00,48.1,48.14,48.1,48.12,42169.0,39.5686,39.6015,39.5686,39.5851,42169.0
2017-10-18 15:40:00,48.12,48.19,48.1,48.18,69635.0,39.5851,39.6427,39.5686,39.6344,69635.0
2017-10-18 15:45:00,48.18,48.19,48.14,48.14,56058.0,39.6344,39.6427,39.6015,39.6015,56058.0
2017-10-18 15:50:00,48.14,48.15,48.1,48.13,102995.0,39.6015,39.6098,39.5686,39.5933,102995.0
2017-10-18 15:55:00,48.13,48.13,48.08,48.09,201055.0,39.5933,39.5933,39.5522,39.5604,201055.0
2017-10-19 09:30:00,48.04,48.12,47.92,48.04,41312.0,39.5193,39.5851,39.4206,39.5193,41312.0
2017-10-19 09:35:00,48.04,48.09,48.01,48.01,14396.0,39.5193,39.5604,39.4946,39.4946,14396.0
2017-10-19 09:40:00,48.01,48.09,47.97,48.09,21988.0,39.4946,39.5604,39.4617,39.5604,21988.0
2017-10-19 09:45:00,48.09,48.23,48.08,48.22,15194.0,39.5604,39.6756,39.5522,39.6673,15194.0
2017-10-19 09:50:00,48.21,48.24,48.16,48.16,23373.0,39.6591,39.6838,39.618,39.618,23373.0
2017-10-19 09:55:00,48.15,48.24,48.14,48.22,15132.0,39.6098,39.6838,39.6015,39.6673,15132.0
2017-10-19 10:00:00,48.22,48.22,48.1,48.14,24097.0,39.6673,39.6673,39.5686,39.6015,24097.0
2017-10-19 10:05:00,48.14,48.17,48.11,48.15,29567.0,39.6015,39.6262,39.5769,39.6098,29567.0
2017-10-19 10:10:00,48.15,48.18,48.07,48.07,50979.0,39.6098,39.6344,39.5439,39.5439,50979.0
2017-10-19 10:15:00,48.08,48.11,48.06,48.11,22312.0,39.5522,39.5769,39.5357,39.5769,22312.0
2017-10-19 10:20:00,48.1,48.14,48.08,48.1,18009.0,39.5686,39.6015,39.5522,39.5686,18009.0
2017-10-19 10:25:00,48.11,48.13,48.09,48.11,14305.0,39.5769,39.5933,39.5604,39.5769,14305.0
2017-10-19 10:30:00,48.11,48.13,48.07,48.08,15328.0,39.5769,39.5933,39.5439,39.5522,15328.0
2017-10-19 10:35:00,48.07,48.07,48.02,48.03,14201.0,39.5439,39.5439,39.5028,39.511,14201.0
2017-10-19 10:40:00,48.03,48.03,47.92,47.95,66714.0,39.511,39.511,39.4206,39.4452,66714.0
2017-10-19 10:45:00,47.94,48.0,47.94,48.0,11302.0,39.437,39.4864,39.437,39.4864,11302.0
2017-10-19 10:50:00,48.0,48.05,47.98,48.05,12899.0,39.4864,39.5275,39.4699,39.5275,12899.0
2017-10-19 10:55:00,48.05,48.13,48.05,48.1,12781.0,39.5275,39.5933,39.5275,39.5686,12781.0
2017-10-19 11:00:00,48.09,48.12,48.08,48.1,14123.0,39.5604,39.5851,39.5522,39.5686,14123.0
2017-10-19 11:05:00,48.11,48.18,48.11,48.15,48834.0,39.5769,39.6344,39.5769,39.6098,48834.0
2017-10-19 11:10:00,48.14,48.17,48.13,48.13,16865.0,39.6015,39.6262,39.5933,39.5933,16865.0
2017-10-19 11:15:00,48.13,48.17,48.12,48.16,11150.0,39.5933,39.6262,39.5851,39.618,11150.0
2017-10-19 11:20:00,48.16,48.19,48.15,48.19,18249.0,39.618,39.6427,39.6098,39.6427,18249.0
2017-10-19 11:25:00,48.18,48.25,48.17,48.24,16157.0,39.6344,39.692,39.6262,39.6838,16157.0
2017-10-19 11:30:00,48.24,48.25,48.19,48.22,18963.0,39.6838,39.692,39.6427,39.6673,18963.0
2017-10-19 11:35:00,48.22,48.27,48.21,48.26,15550.0,39.6673,39.7085,39.6591,39.7002,15550.0
2017-10-19 11:40:00,48.26,48.28,48.24,48.26,20677.0,39.7002,39.7167,39.6838,39.7002,20677.0
2017-10-19 11:45:00,48.26,48.32,48.25,48.3,13693.0,39.7002,39.7496,39.692,39.7332,13693.0
2017-10-19 11:50:00,48.31,48.33,48.28,48.32,18540.0,39.7414,39.7578,39.7167,39.7496,18540.0
2017-10-19 11:55:00,48.32,48.35,48.29,48.31,22334.0,39.7496,39.7743,39.7249,39.7414,22334.0
2017-10-19 12:00:00,48.32,48.33,48.28,48.31,14814.0,39.7496,39.7578,39.7167,39.7414,14814.0
2017-10-19 12:05:00,48.32,48.35,48.3,48.33,12012.0,39.7496,39.7743,39.7332,39.7578,12012.0
2017-10-19 12:10:00,48.34,48.38,48.34,48.37,12159.0,39.7661,39.799,39.7661,39.7907,12159.0
2017-10-19 12:15:00,48.37,48.41,48.37,48.4,13357.0,39.7907,39.8236,39.7907,39.8154,13357.0
2017-10-19 12:20:00,48.41,48.42,48.4,48.42,12283.0,39.8236,39.8319,39.8154,39.8319,12283.0
2017-10-19 12:25:00,48.41,48.48,48.41,48.47,16795.0,39.8236,39.8812,39.8236,39.873,16795.0
2017-10-19 12:30:00,48.48,48.51,48.47,48.51,21715.0,39.8812,39.9059,39.873,39.9059,21715.0
2017-10-19 12:35:00,48.51,48.55,48.5,48.53,65267.0,39.9059,39.9388,39.8977,39.9224,65267.0
2017-10-19 12:40:00,48.53,48.55,48.51,48.52,77979.0,39.9224,39.9388,39.9059,39.9141,77979.0
2017-10-19 12:45:00,48.53,48.59,48.53,48.59,19749.0,39.9224,39.9717,39.9224,39.9717,19749.0
2017-10-19 12:50:00,48.59,48.6,48.58,48.59,8570.0,39.9717,39.9799,39.9635,39.9717,8570.0
2017-10-19 12:55:00,48.59,48.6,48.57,48.58,27880.0,39.9717,39.9799,39.9553,39.9635,27880.0
2017-10-19 13:00:00,48.58,48.66,48.58,48.65,13890.0,39.9635,40.0293,39.9635,40.0211,13890.0
2017-10-19 13:05:00,48.65,48.67,48.63,48.64,52389.0,40.0211,40.0375,40.0046,40.0128,52389.0
2017-10-19 13:10:00,48.64,48.66,48.63,48.63,20100.0,40.0128,40.0293,40.0046,40.0046,20100.0
2017-10-19 13:15:00,48.63,48.64,48.59,48.59,14111.0,40.0046,40.0128,39.9717,39.9717,14111.0
2017-10-19 13:20:00,48.59,48.6,48.56,48.58,8215.0,39.9717,39.9799,39.947,39.9635,8215.0
2017-10-19 13:25:00,48.58,48.58,48.54,48.57,38005.0,39.9635,39.9635,39.9306,39.9553,38005.0
2017-10-19 13:30:00,48.57,48.58,48.55,48.55,10750.0,39.9553,39.9635,39.9388,39.9388,10750.0
2017-10-19 13:35:00,48.55,48.58,48.55,48.55,9835.0,39.9388,39.9635,39.9388,39.9388,9835.0
2017-10-19 13:40:00,48.55,48.56,48.54,48.54,8253.0,39.9388,39.947,39.9306,39.9306,8253.0
2017-10-19 13:45:00,48.55,48.55,48.54,48.54,6250.0,39.9388,39.9388,39.9306,39.9306,6250.0
2017-10-19 13:50:00,48.54,48.56,48.51,48.54,25351.0,39.9306,39.947,39.9059,39.9306,25351.0
2017-10-19 13:55:00,48.55,48.55,48.5,48.52,19998.0,39.9388,39.9388,39.8977,39.9141,19998.0
2017-10-19 14:00:00,48.52,48.56,48.5,48.56,31076.0,39.9141,39.947,39.8977,39.947,31076.0
2017-10-19 14:05:00,48.56,48.61,48.56,48.61,8654.0,39.947,39.9882,39.947,39.9882,8654.0
2017-10-19 14:10:00,48.6,48.61,48.56,48.59,20445.0,39.9799,39.9882,39.947,39.9717,20445.0
2017-10-19 14:15:00,48.59,48.6,48.56,48.58,6563.0,39.9717,39.9799,39.947,39.9635,6563.0
2017-10-19 14:20:00,48.57,48.6,48.56,48.58,18160.0,39.9553,39.9799,39.947,39.9635,18160.0
2017-10-19 14:25:00,48.58,48.59,48.55,48.55,25706.0,39.9635,39.9717,39.9388,39.9388,25706.0
2017-10-19 14:30:00,48.55,48.59,48.53,48.58,14742.0,39.9388,39.9717,39.9224,39.9635,14742.0
2017-10-19 14:35:00,48.59,48.6,48.56,48.57,13054.0,39.9717,39.9799,39.947,39.9553,13054.0
2017-10-19 14:40:00,48.57,48.59,48.56,48.58,5899.0,39.9553,39.9717,39.947,39.9635,5899.0
2017-10-19 14:45:00,48.58,48.59,48.57,48.58,10242.0,39.9635,39.9717,39.9553,39.9635,10242.0
2017-10-19 14:50:00,48.58,48.59,48.55,48.57,16591.0,39.9635,39.9717,39.9388,39.9553,16591.0
2017-10-19 14:55:00,48.56,48.59,48.54,48.59,19763.0,39.947,39.9717,39.9306,39.9717,19763.0
2017-10-19 15:00:00,48.59,48.59,48.58,48.58,6800.0,39.9717,39.9717,39.9635,39.9635,6800.0
2017-10-19 15:05:00,48.59,48.59,48.56,48.56,15730.0,39.9717,39.9717,39.947,39.947,15730.0
2017-10-19 15:10:00,48.56,48.57,48.56,48.57,4665.0,39.947,39.9553,39.947,39.9553,4665.0
2017-10-19 15:15:00,48.56,48.59,48.56,48.58,29516.0,39.947,39.9717,39.947,39.9635,29516.0
2017-10-19 15:20:00,48.58,48.58,48.55,48.55,13942.0,39.9635,39.9635,39.9388,39.9388,13942.0
2017-10-19 15:25:00,48.55,48.56,48.53,48.54,17717.0,39.9388,39.947,39.9224,39.9306,17717.0
2017-10-19 15:30:00,48.54,48.57,48.53,48.57,25315.0,39.9306,39.9553,39.9224,39.9553,25315.0
2017-10-19 15:35:00,48.57,48.58,48.51,48.52,84579.0,39.9553,39.9635,39.9059,39.9141,84579.0
2017-10-19 15:40:00,48.53,48.56,48.52,48.56,65808.0,39.9224,39.947,39.9141,39.947,65808.0
2017-10-19 15:45:00,48.56,48.62,48.54,48.61,83359.0,39.947,39.9964,39.9306,39.9882,83359.0
2017-10-19 15:50:00,48.61,48.64,48.59,48.64,78586.0,39.9882,40.0128,39.9717,40.0128,78586.0
2017-10-19 15:55:00,48.64,48.7,48.63,48.69,289161.0,40.0128,40.0622,40.0046,40.054,289161.0
2017-10-20 09:30:00,48.97,48.99,48.7,48.73,169201.0,40.2843,40.3008,40.0622,40.0869,169201.0
2017-10-20 09:35:00,48.73,48.74,48.59,48.66,44745.0,40.0869,40.0951,39.9717,40.0293,44745.0
2017-10-20 09:40:00,48.64,48.65,48.52,48.56,73442.0,40.0128,40.0211,39.9141,39.947,73442.0
2017-10-20 09:45:00,48.56,48.72,48.56,48.71,114662.0,39.947,40.0787,39.947,40.0704,114662.0
2017-10-20 09:50:00,48.72,48.85,48.71,48.81,43515.0,40.0787,40.1856,40.0704,40.1527,43515.0
2017-10-20 09:55:00,48.82,48.86,48.79,48.8,23378.0,40.1609,40.1938,40.1362,40.1445,23378.0
2017-10-20 10:00:00,48.8,48.86,48.77,48.77,34269.0,40.1445,40.1938,40.1198,40.1198,34269.0
2017-10-20 10:05:00,48.76,48.85,48.76,48.85,21300.0,40.1116,40.1856,40.1116,40.1856,21300.0
2017-10-20 10:10:00,48.85,48.92,48.85,48.91,19365.0,40.1856,40.2432,40.1856,40.235,19365.0
2017-10-20 10:15:00,48.92,48.95,48.89,48.92,24889.0,40.2432,40.2679,40.2185,40.2432,24889.0
2017-10-20 10:20:00,48.93,48.96,48.86,48.96,26568.0,40.2514,40.2761,40.1938,40.2761,26568.0
2017-10-20 10:25:00,48.95,48.95,48.87,48.87,36836.0,40.2679,40.2679,40.2021,40.2021,36836.0
2017-10-20 10:30:00,48.87,48.87,48.82,48.85,14141.0,40.2021,40.2021,40.1609,40.1856,14141.0
2017-10-20 10:35:00,48.85,48.93,48.85,48.85,50079.0,40.1856,40.2514,40.1856,40.1856,50079.0
2017-10-20 10:40:00,48.85,48.86,48.79,48.8,33209.0,40.1856,40.1938,40.1362,40.1445,33209.0
2017-10-20 10:45:00,48.8,48.82,48.77,48.8,24287.0,40.1445,40.1609,40.1198,40.1445,24287.0
2017-10-20 10:50:00,48.8,48.82,48.79,48.81,26944.0,40.1445,40.1609,40.1362,40.1527,26944.0
2017-10-20 10:55:00,48.8,48.81,48.75,48.77,15745.0,40.1445,40.1527,40.1033,40.1198,15745.0
2017-10-20 11:00:00,48.77,48.79,48.74,48.79,21465.0,40.1198,40.1362,40.0951,40.1362,21465.0
2017-10-20 11:05:00,48.78,48.82,48.78,48.82,18761.0,40.128,40.1609,40.128,40.1609,18761.0
2017-10-20 11:10:00,48.81,48.82,48.79,48.8,32440.0,40.1527,40.1609,40.1362,40.1445,32440.0
2017-10-20 11:15:00,48.79,48.83,48.79,48.8,44703.0,40.1362,40.1691,40.1362,40.1445,44703.0
2017-10-20 11:20:00,48.8,48.85,48.8,48.84,21820.0,40.1445,40.1856,40.1445,40.1774,21820.0
2017-10-20 11:25:00,48.84,48.89,48.81,48.89,22565.0,40.1774,40.2185,40.1527,40.2185,22565.0
2017-10-20 11:30:00,48.89,48.9,48.87,48.9,15832.0,40.2185,40.2267,40.2021,40.2267,15832.0
2017-10-20 11:35:00,48.9,48.91,48.86,48.88,14759.0,40.2267,40.235,40.1938,40.2103,14759.0
2017-10-20 11:40:00,48.88,48.92,48.87,48.91,15397.0,40.2103,40.2432,40.2021,40.235,15397.0
2017-10-20 11:45:00,48.91,48.98,48.9,48.96,22281.0,40.235,40.2925,40.2267,40.2761,22281.0
2017-10-20 11:50:00,48.96,49.02,48.94,48.99,26706.0,40.2761,40.3254,40.2596,40.3008,26706.0
2017-10-20 11:55:00,49.0,49.02,48.99,49.02,13205.0,40.309,40.3254,40.3008,40.3254,13205.0
2017-10-20 12:00:00,49.02,49.02,48.92,48.93,23595.0,40.3254,40.3254,40.2432,40.2514,23595.0
2017-10-20 12:05:00,48.93,48.94,48.91,48.91,11460.0,40.2514,40.2596,40.235,40.235,11460.0
2017-10-20 12:10:00,48.91,48.91,48.87,48.89,15077.0,40.235,40.235,40.2021,40.2185,15077.0
2017-10-20 12:15:00,48.89,48.92,48.86,48.92,17675.0,40.2185,40.2432,40.1938,40.2432,17675.0
2017-10-20 12:20:00,48.92,48.93,48.89,48.9,10867.0,40.2432,40.2514,40.2185,40.2267,10867.0
2017-10-20 12:25:00,48.91,48.92,48.88,48.89,11915.0,40.235,40.2432,40.2103,40.2185,11915.0
2017-10-20 12:30:00,48.89,48.92,48.88,48.92,11760.0,40.2185,40.2432,40.2103,40.2432,11760.0
2017-10-20 12:35:00,48.93,48.94,48.9,48.93,15213.0,40.2514,40.2596,40.2267,40.2514,15213.0
2017-10-20 12:40:00,48.92,48.93,48.87,48.88,22301.0,40.2432,40.2514,40.2021,40.2103,22301.0
2017-10-20 12:45:00,48.89,48.9,48.87,48.88,74079.0,40.2185,40.2267,40.2021,40.2103,74079.0
2017-10-20 12:50:00,48.88,48.88,48.83,48.84,13913.0,40.2103,40.2103,40.1691,40.1774,13913.0
2017-10-20 12:55:00,48.83,48.84,48.79,48.8,72415.0,40.1691,40.1774,40.1362,40.1445,72415.0
2017-10-20 13:00:00,48.81,48.85,48.81,48.84,9875.0,40.1527,40.1856,40.1527,40.1774,9875.0
2017-10-20 13:05:00,48.84,48.86,48.82,48.84,11314.0,40.1774,40.1938,40.1609,40.1774,11314.0
2017-10-20 13:10:00,48.84,48.86,48.83,48.84,12352.0,40.1774,40.1938,40.1691,40.1774,12352.0
2017-10-20 13:15:00,48.84,48.86,48.83,48.84,11918.0,40.1774,40.1938,40.1691,40.1774,11918.0
2017-10-20 13:20:00,48.85,48.87,48.83,48.87,12024.0,40.1856,40.2021,40.1691,40.2021,12024.0
2017-10-20 13:25:00,48.87,48.89,48.86,48.88,14188.0,40.2021,40.2185,40.1938,40.2103,14188.0
2017-10-20 13:30:00,48.89,48.89,48.87,48.88,6651.0,40.2185,40.2185,40.2021,40.2103,6651.0
2017-10-20 13:35:00,48.88,48.9,48.85,48.86,24332.0,40.2103,40.2267,40.1856,40.1938,24332.0
2017-10-20 13:40:00,48.87,48.87,48.86,48.87,6118.0,40.2021,40.2021,40.1938,40.2021,6118.0
2017-10-20 13:45:00,48.87,48.87,48.83,48.84,11284.0,40.2021,40.2021,40.1691,40.1774,11284.0
2017-10-20 13:50:00,48.84,48.85,48.83,48.84,14232.0,40.1774,40.1856,40.1691,40.1774,14232.0
2017-10-20 13:55:00,48.84,48.85,48.81,48.81,12053.0,40.1774,40.1856,40.1527,40.1527,12053.0
2017-10-20 14:00:00,48.82,48.84,48.81,48.83,22039.0,40.1609,40.1774,40.1527,40.1691,22039.0
2017-10-20 14:05:00,48.83,48.85,48.81,48.85,69019.0,40.1691,40.1856,40.1527,40.1856,69019.0
2017-10-20 14:10:00,48.84,48.85,48.81,48.83,13950.0,40.1774,40.1856,40.1527,40.1691,13950.0
2017-10-20 14:15:00,48.83,48.85,48.81,48.83,18994.0,40.1691,40.1856,40.1527,40.1691,18994.0
2017-10-20 14:20:00,48.83,48.85,48.82,48.85,57579.0,40.1691,40.1856,40.1609,40.1856,57579.0
2017-10-20 14:25:00,48.85,48.88,48.84,48.86,12219.0,40.1856,40.2103,40.1774,40.1938,12219.0
2017-10-20 14:30:00,48.86,48.88,48.85,48.87,25506.0,40.1938,40.2103,40.1856,40.2021,25506.0
2017-10-20 14:35:00,48.87,48.89,48.85,48.87,21327.0,40.2021,40.2185,40.1856,40.2021,21327.0
2017-10-20 14:40:00,48.87,48.88,48.82,48.86,44039.0,40.2021,40.2103,40.1609,40.1938,44039.0
2017-10-20 14:45:00,48.87,48.88,48.86,48.88,12374.0,40.2021,40.2103,40.1938,40.2103,12374.0
2017-10-20 14:50:00,48.88,48.9,48.87,48.88,15936.0,40.2103,40.2267,40.2021,40.2103,15936.0
2017-10-20 14:55:00,48.88,48.89,48.86,48.87,26013.0,40.2103,40.2185,40.1938,40.2021,26013.0
2017-10-20 15:00:00,48.88,48.93,48.87,48.93,22326.0,40.2103,40.2514,40.2021,40.2514,22326.0
2017-10-20 15:05:00,48.93,48.94,48.9,48.91,21600.0,40.2514,40.2596,40.2267,40.235,21600.0
2017-10-20 15:10:00,48.91,48.92,48.89,48.91,30209.0,40.235,40.2432,40.2185,40.235,30209.0
2017-10-20 15:15:00,48.91,48.95,48.9,48.94,18568.0,40.235,40.2679,40.2267,40.2596,18568.0
2017-10-20 15:20:00,48.94,48.94,48.89,48.92,22495.0,40.2596,40.2596,40.2185,40.2432,22495.0
2017-10-20 15:25:00,48.91,48.95,48.91,48.92,27094.0,40.235,40.2679,40.235,40.2432,27094.0
2017-10-20 15:30:00,48.93,48.98,48.92,48.98,27431.0,40.2514,40.2925,40.2432,40.2925,27431.0
2017-10-20 15:35:00,48.98,48.99,48.95,48.96,38502.0,40.2925,40.3008,40.2679,40.2761,38502.0
2017-10-20 15:40:00,48.96,48.97,48.92,48.96,63281.0,40.2761,40.2843,40.2432,40.2761,63281.0
2017-10-20 15:45:00,48.96,48.97,48.91,48.91,46579.0,40.2761,40.2843,40.235,40.235,46579.0
2017-10-20 15:50:00,48.92,48.94,48.9,48.9,86580.0,40.2432,40.2596,40.2267,40.2267,86580.0
2017-10-20 15:55:00,48.9,48.91,48.85,48.9,212815.0,40.2267,40.235,40.1856,40.2267,212815.0
2017-10-23 09:30:00,48.98,49.02,48.83,48.91,36170.0,40.2925,40.3254,40.1691,40.235,36170.0
2017-10-23 09:35:00,48.91,48.94,48.79,48.83,21071.0,40.235,40.2596,40.1362,40.1691,21071.0
2017-10-23 09:40:00,48.81,48.85,48.75,48.82,18703.0,40.1527,40.1856,40.1033,40.1609,18703.0
2017-10-23 09:45:00,48.82,48.93,48.82,48.91,33889.0,40.1609,40.2514,40.1609,40.235,33889.0
2017-10-23 09:50:00,48.91,48.94,48.86,48.92,34678.0,40.235,40.2596,40.1938,40.2432,34678.0
2017-10-23 09:55:00,48.92,48.92,48.83,48.9,22322.0,40.2432,40.2432,40.1691,40.2267,22322.0
2017-10-23 10:00:00,48.9,48.92,48.88,48.91,77206.0,40.2267,40.2432,40.2103,40.235,77206.0
2017-10-23 10:05:00,48.91,48.94,48.88,48.93,31104.0,40.235,40.2596,40.2103,40.2514,31104.0
2017-10-23 10:10:00,48.93,48.98,48.93,48.98,27817.0,40.2514,40.2925,40.2514,40.2925,27817.0
2017-10-23 10:15:00,48.98,48.99,48.85,48.85,34864.0,40.2925,40.3008,40.1856,40.1856,34864.0
2017-10-23 10:20:00,48.86,48.87,48.84,48.85,24855.0,40.1938,40.2021,40.1774,40.1856,24855.0
2017-10-23 10:25:00,48.85,48.92,48.81,48.91,25286.0,40.1856,40.2432,40.1527,40.235,25286.0
2017-10-23 10:30:00,48.91,48.99,48.91,48.96,28715.0,40.235,40.3008,40.235,40.2761,28715.0
2017-10-23 10:35:00,48.97,48.97,48.92,48.94,19947.0,40.2843,40.2843,40.2432,40.2596,19947.0
2017-10-23 10:40:00,48.93,48.98,48.91,48.95,23002.0,40.2514,40.2925,40.235,40.2679,23002.0
2017-10-23 10:45:00,48.95,48.96,48.92,48.93,13034.0,40.2679,40.2761,40.2432,40.2514,13034.0
2017-10-23 10:50:00,48.92,48.97,48.9,48.97,42508.0,40.2432,40.2843,40.2267,40.2843,42508.0
2017-10-23 10:55:00,48.97,49.03,48.95,49.03,22710.0,40.2843,40.3337,40.2679,40.3337,22710.0
2017-10-23 11:00:00,49.03,49.03,48.97,48.97,13436.0,40.3337,40.3337,40.2843,40.2843,13436.0
2017-10-23 11:05:00,48.97,49.01,48.97,48.99,11741.0,40.2843,40.3172,40.2843,40.3008,11741.0
2017-10-23 11:10:00,49.0,49.0,48.94,48.95,17687.0,40.309,40.309,40.2596,40.2679,17687.0
2017-10-23 11:15:00,48.94,48.96,48.92,48.96,12990.0,40.2596,40.2761,40.2432,40.2761,12990.0
2017-10-23 11:20:00,48.96,49.0,48.95,48.97,14966.0,40.2761,40.309,40.2679,40.2843,14966.0
2017-10-23 11:25:00,48.96,48.99,48.96,48.98,12258.0,40.2761,40.3008,40.2761,40.2925,12258.0
2017-10-23 11:30:00,48.98,48.99,48.95,48.98,15163.0,40.2925,40.3008,40.2679,40.2925,15163.0
2017-10-23 11:35:00,48.99,49.02,48.97,48.98,20592.0,40.3008,40.3254,40.2843,40.2925,20592.0
2017-10-23 11:40:00,48.99,49.02,48.98,49.02,9945.0,40.3008,40.3254,40.2925,40.3254,9945.0
2017-10-23 11:45:00,49.02,49.05,48.99,49.04,21800.0,40.3254,40.3501,40.3008,40.3419,21800.0
2017-10-23 11:50:00,49.04,49.04,49.01,49.02,9812.0,40.3419,40.3419,40.3172,40.3254,9812.0
2017-10-23 11:55:00,49.02,49.03,49.0,49.02,9478.0,40.3254,40.3337,40.309,40.3254,9478.0
2017-10-23 12:00:00,49.02,49.03,48.99,49.01,10933.0,40.3254,40.3337,40.3008,40.3172,10933.0
2017-10-23 12:05:00,49.01,49.06,49.01,49.06,15598.0,40.3172,40.3584,40.3172,40.3584,15598.0
2017-10-23 12:10:00,49.06,49.06,49.03,49.04,8234.0,40.3584,40.3584,40.3337,40.3419,8234.0
2017-10-23 12:15:00,49.04,49.05,49.03,49.05,11931.0,40.3419,40.3501,40.3337,40.3501,11931.0
2017-10-23 12:20:00,49.04,49.05,49.0,49.0,18285.0,40.3419,40.3501,40.309,40.309,18285.0
2017-10-23 12:25:00,49.0,49.0,48.98,49.0,4600.0,40.309,40.309,40.2925,40.309,4600.0
2017-10-23 12:30:00,48.99,49.0,48.96,48.97,9004.0,40.3008,40.309,40.2761,40.2843,9004.0
2017-10-23 12:35:00,48.97,48.98,48.94,48.95,5766.0,40.2843,40.2925,40.2596,40.2679,5766.0
2017-10-23 12:40:00,48.94,48.98,48.94,48.98,7270.0,40.2596,40.2925,40.2596,40.2925,7270.0
2017-10-23 12:45:00,48.97,48.97,48.94,48.94,7392.0,40.2843,40.2843,40.2596,40.2596,7392.0
2017-10-23 12:50:00,48.94,48.97,48.9,48.94,25668.0,40.2596,40.2843,40.2267,40.2596,25668.0
2017-10-23 12:55:00,48.93,48.94,48.91,48.93,38321.0,40.2514,40.2596,40.235,40.2514,38321.0
2017-10-23 13:00:00,48.92,48.92,48.9,48.92,7533.0,40.2432,40.2432,40.2267,40.2432,7533.0
2017-10-23 13:05:00,48.91,48.94,48.9,48.93,8363.0,40.235,40.2596,40.2267,40.2514,8363.0
2017-10-23 13:10:00,48.92,48.95,48.92,48.95,11055.0,40.2432,40.2679,40.2432,40.2679,11055.0
2017-10-23 13:15:00,48.94,48.96,48.92,48.94,28826.0,40.2596,40.2761,40.2432,40.2596,28826.0
2017-10-23 13:20:00,48.93,48.95,48.93,48.93,5071.0,40.2514,40.2679,40.2514,40.2514,5071.0
2017-10-23 13:25:00,48.94,48.95,48.92,48.92,9658.0,40.2596,40.2679,40.2432,40.2432,9658.0
2017-10-23 13:30:00,48.93,48.94,48.87,48.87,7888.0,40.2514,40.2596,40.2021,40.2021,7888.0
2017-10-23 13:35:00,48.88,48.9,48.88,48.89,10436.0,40.2103,40.2267,40.2103,40.2185,10436.0
2017-10-23 13:40:00,48.89,48.9,48.88,48.88,5900.0,40.2185,40.2267,40.2103,40.2103,5900.0
2017-10-23 13:45:00,48.88,48.9,48.87,48.89,23956.0,40.2103,40.2267,40.2021,40.2185,23956.0
2017-10-23 13:50:00,48.88,48.93,48.88,48.91,7370.0,40.2103,40.2514,40.2103,40.235,7370.0
2017-10-23 13:55:00,48.92,48.93,48.89,48.89,12802.0,40.2432,40.2514,40.2185,40.2185,12802.0
2017-10-23 14:00:00,48.88,48.88,48.82,48.85,32788.0,40.2103,40.2103,40.1609,40.1856,32788.0
2017-10-23 14:05:00,48.85,48.87,48.83,48.83,27168.0,40.1856,40.2021,40.1691,40.1691,27168.0
2017-10-23 14:10:00,48.84,48.88,48.83,48.86,9545.0,40.1774,40.2103,40.1691,40.1938,9545.0
2017-10-23 14:15:00,48.86,48.87,48.84,48.84,9206.0,40.1938,40.2021,40.1774,40.1774,9206.0
2017-10-23 14:20:00,48.84,48.84,48.8,48.81,22110.0,40.1774,40.1774,40.1445,40.1527,22110.0
2017-10-23 14:25:00,48.82,48.84,48.8,48.84,22800.0,40.1609,40.1774,40.1445,40.1774,22800.0
2017-10-23 14:30:00,48.84,48.86,48.83,48.85,23689.0,40.1774,40.1938,40.1691,40.1856,23689.0
2017-10-23 14:35:00,48.86,48.86,48.83,48.83,9250.0,40.1938,40.1938,40.1691,40.1691,9250.0
2017-10-23 14:40:00,48.83,48.86,48.82,48.83,25758.0,40.1691,40.1938,40.1609,40.1691,25758.0
2017-10-23 14:45:00,48.83,48.83,48.79,48.8,25523.0,40.1691,40.1691,40.1362,40.1445,25523.0
2017-10-23 14:50:00,48.8,48.82,48.78,48.81,14316.0,40.1445,40.1609,40.128,40.1527,14316.0
2017-10-23 14:55:00,48.82,48.85,48.82,48.85,13143.0,40.1609,40.1856,40.1609,40.1856,13143.0
2017-10-23 15:00:00,48.84,48.85,48.84,48.84,16015.0,40.1774,40.1856,40.1774,40.1774,16015.0
2017-10-23 15:05:00,48.84,48.86,48.83,48.85,15865.0,40.1774,40.1938,40.1691,40.1856,15865.0
2017-10-23 15:10:00,48.85,48.87,48.84,48.86,18399.0,40.1856,40.2021,40.1774,40.1938,18399.0
2017-10-23 15:15:00,48.86,48.86,48.83,48.84,19198.0,40.1938,40.1938,40.1691,40.1774,19198.0
2017-10-23 15:20:00,48.84,48.85,48.81,48.82,19758.0,40.1774,40.1856,40.1527,40.1609,19758.0
2017-10-23 15:25:00,48.83,48.85,48.82,48.82,31369.0,40.1691,40.1856,40.1609,40.1609,31369.0
2017-10-23 15:30:00,48.83,48.92,48.83,48.88,79666.0,40.1691,40.2432,40.1691,40.2103,79666.0
2017-10-23 15:35:00,48.88,48.89,48.83,48.85,58741.0,40.2103,40.2185,40.1691,40.1856,58741.0
2017-10-23 15:40:00,48.84,48.89,48.82,48.89,54848.0,40.1774,40.2185,40.1609,40.2185,54848.0
2017-10-23 15:45:00,48.88,48.91,48.87,48.87,56337.0,40.2103,40.235,40.2021,40.2021,56337.0
2017-10-23 15:50:00,48.88,48.89,48.86,48.89,92541.0,40.2103,40.2185,40.1938,40.2185,92541.0
2017-10-23 15:55:00,48.89,48.92,48.87,48.91,240912.0,40.2185,40.2432,40.2021,40.235,240912.0
2017-10-24 09:30:00,48.99,49.01,48.84,48.94,32099.0,40.3008,40.3172,40.1774,40.2596,32099.0
2017-10-24 09:35:00,48.96,49.06,48.95,49.04,79723.0,40.2761,40.3584,40.2679,40.3419,79723.0
2017-10-24 09:40:00,49.03,49.17,49.0,49.13,72155.0,40.3337,40.4488,40.309,40.4159,72155.0
2017-10-24 09:45:00,49.12,49.12,49.06,49.08,20755.0,40.4077,40.4077,40.3584,40.3748,20755.0
2017-10-24 09:50:00,49.08,49.17,49.07,49.16,64693.0,40.3748,40.4488,40.3666,40.4406,64693.0
2017-10-24 09:55:00,49.16,49.27,49.16,49.25,101467.0,40.4406,40.5311,40.4406,40.5147,101467.0
2017-10-24 10:00:00,49.24,49.25,49.09,49.09,52307.0,40.5064,40.5147,40.383,40.383,52307.0
2017-10-24 10:05:00,49.11,49.2,49.1,49.18,29212.0,40.3995,40.4735,40.3913,40.4571,29212.0
2017-10-24 10:10:00,49.17,49.18,49.13,49.14,21302.0,40.4488,40.4571,40.4159,40.4242,21302.0
2017-10-24 10:15:00,49.14,49.16,49.06,49.07,21710.0,40.4242,40.4406,40.3584,40.3666,21710.0
2017-10-24 10:20:00,49.07,49.09,49.01,49.05,11826.0,40.3666,40.383,40.3172,40.3501,11826.0
2017-10-24 10:25:00,49.05,49.07,49.02,49.06,11608.0,40.3501,40.3666,40.3254,40.3584,11608.0
2017-10-24 10:30:00,49.06,49.06,49.0,49.02,18890.0,40.3584,40.3584,40.309,40.3254,18890.0
2017-10-24 10:35:00,49.02,49.08,49.01,49.04,45986.0,40.3254,40.3748,40.3172,40.3419,45986.0
2017-10-24 10:40:00,49.04,49.11,49.04,49.09,11375.0,40.3419,40.3995,40.3419,40.383,11375.0
2017-10-24 10:45:00,49.09,49.1,49.04,49.06,18809.0,40.383,40.3913,40.3419,40.3584,18809.0
2017-10-24 10:50:00,49.07,49.11,49.04,49.1,20130.0,40.3666,40.3995,40.3419,40.3913,20130.0
2017-10-24 10:55:00,49.1,49.16,49.08,49.1,23537.0,40.3913,40.4406,40.3748,40.3913,23537.0
2017-10-24 11:00:00,49.1,49.12,49.09,49.12,10988.0,40.3913,40.4077,40.383,40.4077,10988.0
2017-10-24 11:05:00,49.12,49.17,49.11,49.16,35301.0,40.4077,40.4488,40.3995,40.4406,35301.0
2017-10-24 11:10:00,49.17,49.21,49.14,49.19,17681.0,40.4488,40.4817,40.4242,40.4653,17681.0
2017-10-24 11:15:00,49.19,49.22,49.16,49.18,14964.0,40.4653,40.49,40.4406,40.4571,14964.0
2017-10-24 11:20:00,49.17,49.28,49.16,49.23,72114.0,40.4488,40.5393,40.4406,40.4982,72114.0
2017-10-24 11:25:00,49.23,49.24,49.17,49.17,28499.0,40.4982,40.5064,40.4488,40.4488,28499.0
2017-10-24 11:30:00,49.17,49.18,49.14,49.18,18161.0,40.4488,40.4571,40.4242,40.4571,18161.0
2017-10-24 11:35:00,49.17,49.18,49.12,49.12,8400.0,40.4488,40.4571,40.4077,40.4077,8400.0
2017-10-24 11:40:00,49.11,49.13,49.1,49.11,15715.0,40.3995,40.4159,40.3913,40.3995,15715.0
2017-10-24 11:45:00,49.1,49.11,49.06,49.06,16332.0,40.3913,40.3995,40.3584,40.3584,16332.0
2017-10-24 11:50:00,49.06,49.08,49.04,49.06,16481.0,40.3584,40.3748,40.3419,40.3584,16481.0
2017-10-24 11:55:00,49.07,49.1,49.06,49.08,20628.0,40.3666,40.3913,40.3584,40.3748,20628.0
2017-10-24 12:00:00,49.07,49.07,49.03,49.04,15801.0,40.3666,40.3666,40.3337,40.3419,15801.0
2017-10-24 12:05:00,49.04,49.04,48.99,49.02,18517.0,40.3419,40.3419,40.3008,40.3254,18517.0
2017-10-24 12:10:00,49.03,49.04,48.99,49.0,13683.0,40.3337,40.3419,40.3008,40.309,13683.0
2017-10-24 12:15:00,49.01,49.07,49.0,49.07,8472.0,40.3172,40.3666,40.309,40.3666,8472.0
2017-10-24 12:20:00,49.07,49.14,49.06,49.12,28449.0,40.3666,40.4242,40.3584,40.4077,28449.0
2017-10-24 12:25:00,49.12,49.15,49.11,49.15,14369.0,40.4077,40.4324,40.3995,40.4324,14369.0
2017-10-24 12:30:00,49.15,49.18,49.14,49.17,13926.0,40.4324,40.4571,40.4242,40.4488,13926.0
2017-10-24 12:35:00,49.18,49.18,49.15,49.16,6045.0,40.4571,40.4571,40.4324,40.4406,6045.0
2017-10-24 12:40:00,49.16,49.17,49.15,49.16,17235.0,40.4406,40.4488,40.4324,40.4406,17235.0
2017-10-24 12:45:00,49.17,49.18,49.15,49.16,15973.0,40.4488,40.4571,40.4324,40.4406,15973.0
2017-10-24 12:50:00,49.15,49.19,49.15,49.18,8142.0,40.4324,40.4653,40.4324,40.4571,8142.0
2017-10-24 12:55:00,49.17,49.17,49.12,49.15,10569.0,40.4488,40.4488,40.4077,40.4324,10569.0
2017-10-24 13:00:00,49.15,49.15,49.08,49.08,12287.0,40.4324,40.4324,40.3748,40.3748,12287.0
2017-10-24 13:05:00,49.08,49.09,49.06,49.08,12960.0,40.3748,40.383,40.3584,40.3748,12960.0
2017-10-24 13:10:00,49.09,49.12,49.07,49.12,14499.0,40.383,40.4077,40.3666,40.4077,14499.0
2017-10-24 13:15:00,49.11,49.14,49.11,49.13,11110.0,40.3995,40.4242,40.3995,40.4159,11110.0
2017-10-24 13:20:00,49.13,49.14,49.11,49.14,15994.0,40.4159,40.4242,40.3995,40.4242,15994.0
2017-10-24 13:25:00,49.14,49.17,49.13,49.15,69089.0,40.4242,40.4488,40.4159,40.4324,69089.0
2017-10-24 13:30:00,49.15,49.16,49.08,49.09,20374.0,40.4324,40.4406,40.3748,40.383,20374.0
2017-10-24 13:35:00,49.08,49.09,49.03,49.03,10239.0,40.3748,40.383,40.3337,40.3337,10239.0
2017-10-24 13:40:00,49.03,49.06,49.02,49.04,8022.0,40.3337,40.3584,40.3254,40.3419,8022.0
2017-10-24 13:45:00,49.04,49.05,49.0,49.04,11012.0,40.3419,40.3501,40.309,40.3419,11012.0
2017-10-24 13:50:00,49.04,49.04,48.99,48.99,11555.0,40.3419,40.3419,40.3008,40.3008,11555.0
2017-10-24 13:55:00,49.0,49.0,48.94,48.98,21528.0,40.309,40.309,40.2596,40.2925,21528.0
2017-10-24 14:00:00,48.98,49.0,48.97,49.0,14351.0,40.2925,40.309,40.2843,40.309,14351.0
2017-10-24 14:05:00,48.99,49.0,48.97,48.98,11161.0,40.3008,40.309,40.2843,40.2925,11161.0
2017-10-24 14:10:00,48.98,49.04,48.97,49.01,17228.0,40.2925,40.3419,40.2843,40.3172,17228.0
2017-10-24 14:15:00,49.02,49.03,49.0,49.03,10725.0,40.3254,40.3337,40.309,40.3337,10725.0
2017-10-24 14:20:00,49.03,49.09,49.01,49.07,31138.0,40.3337,40.383,40.3172,40.3666,31138.0
2017-10-24 14:25:00,49.07,49.1,49.06,49.09,22719.0,40.3666,40.3913,40.3584,40.383,22719.0
2017-10-24 14:30:00,49.09,49.13,49.09,49.12,32881.0,40.383,40.4159,40.383,40.4077,32881.0
2017-10-24 14:35:00,49.12,49.13,49.08,49.08,22495.0,40.4077,40.4159,40.3748,40.3748,22495.0
2017-10-24 14:40:00,49.09,49.09,49.06,49.07,13773.0,40.383,40.383,40.3584,40.3666,13773.0
2017-10-24 14:45:00,49.07,49.07,49.01,49.03,11215.0,40.3666,40.3666,40.3172,40.3337,11215.0
2017-10-24 14:50:00,49.03,49.03,48.99,49.02,19050.0,40.3337,40.3337,40.3008,40.3254,19050.0
2017-10-24 14:55:00,49.01,49.03,48.98,49.0,24106.0,40.3172,40.3337,40.2925,40.309,24106.0
2017-10-24 15:00:00,49.0,49.02,48.99,49.0,30772.0,40.309,40.3254,40.3008,40.309,30772.0
2017-10-24 15:05:00,49.01,49.03,48.93,48.93,37562.0,40.3172,40.3337,40.2514,40.2514,37562.0
2017-10-24 15:10:00,48.93,48.96,48.92,48.94,15381.0,40.2514,40.2761,40.2432,40.2596,15381.0
2017-10-24 15:15:00,48.95,48.95,48.92,48.95,20122.0,40.2679,40.2679,40.2432,40.2679,20122.0
2017-10-24 15:20:00,48.95,48.95,48.91,48.93,23728.0,40.2679,40.2679,40.235,40.2514,23728.0
2017-10-24 15:25:00,48.94,48.97,48.91,48.94,38437.0,40.2596,40.2843,40.235,40.2596,38437.0
2017-10-24 15:30:00,48.94,49.03,48.94,49.02,39938.0,40.2596,40.3337,40.2596,40.3254,39938.0
2017-10-24 15:35:00,49.02,49.03,49.01,49.01,127838.0,40.3254,40.3337,40.3172,40.3172,127838.0
2017-10-24 15:40:00,49.02,49.03,48.98,48.99,58236.0,40.3254,40.3337,40.2925,40.3008,58236.0
2017-10-24 15:45:00,48.98,49.0,48.97,48.99,45545.0,40.2925,40.309,40.2843,40.3008,45545.0
2017-10-24 15:50:00,48.99,49.01,48.98,49.0,75945.0,40.3008,40.3172,40.2925,40.309,75945.0
2017-10-24 15:55:00,49.0,49.04,48.99,49.02,217527.0,40.309,40.3419,40.3008,40.3254,217527.0
2017-10-25 09:30:00,48.9,48.96,48.82,48.96,24151.0,40.2267,40.2761,40.1609,40.2761,24151.0
2017-10-25 09:35:00,48.96,48.96,48.77,48.78,15200.0,40.2761,40.2761,40.1198,40.128,15200.0
2017-10-25 09:40:00,48.79,48.79,48.68,48.75,10965.0,40.1362,40.1362,40.0458,40.1033,10965.0
2017-10-25 09:45:00,48.75,48.77,48.73,48.75,12490.0,40.1033,40.1198,40.0869,40.1033,12490.0
2017-10-25 09:50:00,48.74,48.8,48.71,48.76,24908.0,40.0951,40.1445,40.0704,40.1116,24908.0
2017-10-25 09:55:00,48.75,48.83,48.75,48.82,28383.0,40.1033,40.1691,40.1033,40.1609,28383.0
2017-10-25 10:00:00,48.83,48.96,48.83,48.95,12467.0,40.1691,40.2761,40.1691,40.2679,12467.0
2017-10-25 10:05:00,48.96,49.01,48.93,48.95,29638.0,40.2761,40.3172,40.2514,40.2679,29638.0
2017-10-25 10:10:00,48.96,48.97,48.87,48.87,30220.0,40.2761,40.2843,40.2021,40.2021,30220.0
2017-10-25 10:15:00,48.87,48.9,48.82,48.84,34089.0,40.2021,40.2267,40.1609,40.1774,34089.0
2017-10-25 10:20:00,48.84,48.86,48.76,48.76,27497.0,40.1774,40.1938,40.1116,40.1116,27497.0
2017-10-25 10:25:00,48.77,48.81,48.76,48.8,17068.0,40.1198,40.1527,40.1116,40.1445,17068.0
2017-10-25 10:30:00,48.81,48.83,48.78,48.78,25535.0,40.1527,40.1691,40.128,40.128,25535.0
2017-10-25 10:35:00,48.78,48.79,48.66,48.66,32548.0,40.128,40.1362,40.0293,40.0293,32548.0
2017-10-25 10:40:00,48.66,48.73,48.62,48.65,20953.0,40.0293,40.0869,39.9964,40.0211,20953.0
2017-10-25 10:45:00,48.65,48.74,48.65,48.71,24269.0,40.0211,40.0951,40.0211,40.0704,24269.0
2017-10-25 10:50:00,48.71,48.74,48.7,48.73,12710.0,40.0704,40.0951,40.0622,40.0869,12710.0
2017-10-25 10:55:00,48.73,48.75,48.56,48.59,65952.0,40.0869,40.1033,39.947,39.9717,65952.0
2017-10-25 11:00:00,48.59,48.65,48.58,48.61,18087.0,39.9717,40.0211,39.9635,39.9882,18087.0
2017-10-25 11:05:00,48.61,48.69,48.61,48.69,18013.0,39.9882,40.054,39.9882,40.054,18013.0
2017-10-25 11:10:00,48.68,48.8,48.68,48.77,12981.0,40.0458,40.1445,40.0458,40.1198,12981.0
2017-10-25 11:15:00,48.78,48.81,48.74,48.77,14600.0,40.128,40.1527,40.0951,40.1198,14600.0
2017-10-25 11:20:00,48.77,48.84,48.76,48.81,14533.0,40.1198,40.1774,40.1116,40.1527,14533.0
2017-10-25 11:25:00,48.82,48.83,48.76,48.77,27660.0,40.1609,40.1691,40.1116,40.1198,27660.0
2017-10-25 11:30:00,48.77,48.85,48.77,48.85,15195.0,40.1198,40.1856,40.1198,40.1856,15195.0
2017-10-25 11:35:00,48.84,48.88,48.84,48.87,10200.0,40.1774,40.2103,40.1774,40.2021,10200.0
2017-10-25 11:40:00,48.87,48.9,48.86,48.88,14893.0,40.2021,40.2267,40.1938,40.2103,14893.0
2017-10-25 11:45:00,48.88,48.9,48.86,48.9,16365.0,40.2103,40.2267,40.1938,40.2267,16365.0
2017-10-25 11:50:00,48.9,48.92,48.87,48.87,16997.0,40.2267,40.2432,40.2021,40.2021,16997.0
2017-10-25 11:55:00,48.88,48.88,48.82,48.85,11853.0,40.2103,40.2103,40.1609,40.1856,11853.0
2017-10-25 12:00:00,48.85,48.85,48.74,48.74,9861.0,40.1856,40.1856,40.0951,40.0951,9861.0
2017-10-25 12:05:00,48.75,48.82,48.75,48.82,9825.0,40.1033,40.1609,40.1033,40.1609,9825.0
2017-10-25 12:10:00,48.81,48.84,48.74,48.76,8302.0,40.1527,40.1774,40.0951,40.1116,8302.0
2017-10-25 12:15:00,48.75,48.76,48.68,48.7,21060.0,40.1033,40.1116,40.0458,40.0622,21060.0
2017-10-25 12:20:00,48.69,48.72,48.66,48.72,8583.0,40.054,40.0787,40.0293,40.0787,8583.0
2017-10-25 12:25:00,48.72,48.72,48.67,48.67,8255.0,40.0787,40.0787,40.0375,40.0375,8255.0
2017-10-25 12:30:00,48.67,48.69,48.64,48.66,8718.0,40.0375,40.054,40.0128,40.0293,8718.0
2017-10-25 12:35:00,48.65,48.66,48.61,48.63,17078.0,40.0211,40.0293,39.9882,40.0046,17078.0
2017-10-25 12:40:00,48.63,48.64,48.59,48.63,9617.0,40.0046,40.0128,39.9717,40.0046,9617.0
2017-10-25 12:45:00,48.63,48.65,48.6,48.61,14566.0,40.0046,40.0211,39.9799,39.9882,14566.0
2017-10-25 12:50:00,48.61,48.66,48.61,48.65,8816.0,39.9882,40.0293,39.9882,40.0211,8816.0
2017-10-25 12:55:00,48.65,48.67,48.63,48.66,8453.0,40.0211,40.0375,40.0046,40.0293,8453.0
2017-10-25 13:00:00,48.66,48.68,48.62,48.63,14584.0,40.0293,40.0458,39.9964,40.0046,14584.0
2017-10-25 13:05:00,48.63,48.65,48.62,48.62,8011.0,40.0046,40.0211,39.9964,39.9964,8011.0
2017-10-25 13:10:00,48.62,48.66,48.61,48.65,9600.0,39.9964,40.0293,39.9882,40.0211,9600.0
2017-10-25 13:15:00,48.65,48.67,48.64,48.65,6200.0,40.0211,40.0375,40.0128,40.0211,6200.0
2017-10-25 13:20:00,48.64,48.67,48.63,48.66,7942.0,40.0128,40.0375,40.0046,40.0293,7942.0
2017-10-25 13:25:00,48.66,48.67,48.62,48.62,7000.0,40.0293,40.0375,39.9964,39.9964,7000.0
2017-10-25 13:30:00,48.62,48.66,48.62,48.66,7184.0,39.9964,40.0293,39.9964,40.0293,7184.0
2017-10-25 13:35:00,48.65,48.68,48.63,48.68,8325.0,40.0211,40.0458,40.0046,40.0458,8325.0
2017-10-25 13:40:00,48.68,48.72,48.67,48.72,9600.0,40.0458,40.0787,40.0375,40.0787,9600.0
2017-10-25 13:45:00,48.71,48.72,48.68,48.68,7800.0,40.0704,40.0787,40.0458,40.0458,7800.0
2017-10-25 13:50:00,48.69,48.74,48.68,48.73,13695.0,40.054,40.0951,40.0458,40.0869,13695.0
2017-10-25 13:55:00,48.74,48.75,48.67,48.68,38429.0,40.0951,40.1033,40.0375,40.0458,38429.0
2017-10-25 14:00:00,48.68,48.69,48.65,48.66,24982.0,40.0458,40.054,40.0211,40.0293,24982.0
2017-10-25 14:05:00,48.66,48.7,48.64,48.7,22515.0,40.0293,40.0622,40.0128,40.0622,22515.0
2017-10-25 14:10:00,48.7,48.73,48.68,48.71,15955.0,40.0622,40.0869,40.0458,40.0704,15955.0
2017-10-25 14:15:00,48.71,48.71,48.67,48.7,17006.0,40.0704,40.0704,40.0375,40.0622,17006.0
2017-10-25 14:20:00,48.69,48.72,48.67,48.72,18669.0,40.054,40.0787,40.0375,40.0787,18669.0
2017-10-25 14:25:00,48.73,48.73,48.68,48.71,31508.0,40.0869,40.0869,40.0458,40.0704,31508.0
2017-10-25 14:30:00,48.71,48.72,48.67,48.67,13358.0,40.0704,40.0787,40.0375,40.0375,13358.0
2017-10-25 14:35:00,48.67,48.68,48.62,48.64,22308.0,40.0375,40.0458,39.9964,40.0128,22308.0
2017-10-25 14:40:00,48.63,48.63,48.58,48.61,16224.0,40.0046,40.0046,39.9635,39.9882,16224.0
2017-10-25 14:45:00,48.61,48.61,48.56,48.59,11279.0,39.9882,39.9882,39.947,39.9717,11279.0
2017-10-25 14:50:00,48.59,48.61,48.57,48.61,22462.0,39.9717,39.9882,39.9553,39.9882,22462.0
2017-10-25 14:55:00,48.61,48.61,48.59,48.59,6398.0,39.9882,39.9882,39.9717,39.9717,6398.0
2017-10-25 15:00:00,48.59,48.64,48.59,48.64,38021.0,39.9717,40.0128,39.9717,40.0128,38021.0
2017-10-25 15:05:00,48.64,48.64,48.6,48.61,28626.0,40.0128,40.0128,39.9799,39.9882,28626.0
2017-10-25 15:10:00,48.6,48.61,48.59,48.59,9863.0,39.9799,39.9882,39.9717,39.9717,9863.0
2017-10-25 15:15:00,48.59,48.61,48.59,48.59,13401.0,39.9717,39.9882,39.9717,39.9717,13401.0
2017-10-25 15:20:00,48.59,48.6,48.58,48.59,16077.0,39.9717,39.9799,39.9635,39.9717,16077.0
2017-10-25 15:25:00,48.6,48.64,48.59,48.62,36082.0,39.9799,40.0128,39.9717,39.9964,36082.0
2017-10-25 15:30:00,48.63,48.64,48.61,48.64,20432.0,40.0046,40.0128,39.9882,40.0128,20432.0
2017-10-25 15:35:00,48.64,48.66,48.62,48.62,40528.0,40.0128,40.0293,39.9964,39.9964,40528.0
2017-10-25 15:40:00,48.63,48.65,48.61,48.63,62144.0,40.0046,40.0211,39.9882,40.0046,62144.0
2017-10-25 15:45:00,48.62,48.63,48.56,48.58,66289.0,39.9964,40.0046,39.947,39.9635,66289.0
2017-10-25 15:50:00,48.58,48.62,48.56,48.61,94271.0,39.9635,39.9964,39.947,39.9882,94271.0
2017-10-25 15:55:00,48.61,48.64,48.58,48.62,237615.0,39.9882,40.0128,39.9635,39.9964,237615.0
2017-10-26 09:30:00,48.87,48.96,48.79,48.92,30395.0,40.2021,40.2761,40.1362,40.2432,30395.0
2017-10-26 09:35:00,48.91,48.97,48.84,48.85,40936.0,40.235,40.2843,40.1774,40.1856,40936.0
2017-10-26 09:40:00,48.84,48.85,48.77,48.83,18046.0,40.1774,40.1856,40.1198,40.1691,18046.0
2017-10-26 09:45:00,48.85,48.89,48.71,48.71,10169.0,40.1856,40.2185,40.0704,40.0704,10169.0
2017-10-26 09:50:00,48.71,48.75,48.67,48.72,16165.0,40.0704,40.1033,40.0375,40.0787,16165.0
2017-10-26 09:55:00,48.72,48.89,48.71,48.89,26701.0,40.0787,40.2185,40.0704,40.2185,26701.0
2017-10-26 10:00:00,48.91,48.92,48.88,48.89,9589.0,40.235,40.2432,40.2103,40.2185,9589.0
2017-10-26 10:05:00,48.89,48.98,48.88,48.98,18030.0,40.2185,40.2925,40.2103,40.2925,18030.0
2017-10-26 10:10:00,48.98,49.05,48.98,49.01,32638.0,40.2925,40.3501,40.2925,40.3172,32638.0
2017-10-26 10:15:00,49.0,49.01,48.92,48.93,28600.0,40.309,40.3172,40.2432,40.2514,28600.0
2017-10-26 10:20:00,48.94,48.97,48.92,48.96,10266.0,40.2596,40.2843,40.2432,40.2761,10266.0
2017-10-26 10:25:00,48.96,48.97,48.92,48.92,9707.0,40.2761,40.2843,40.2432,40.2432,9707.0
2017-10-26 10:30:00,48.92,48.93,48.87,48.89,19250.0,40.2432,40.2514,40.2021,40.2185,19250.0
2017-10-26 10:35:00,48.89,48.93,48.88,48.92,23460.0,40.2185,40.2514,40.2103,40.2432,23460.0
2017-10-26 10:40:00,48.92,48.99,48.91,48.99,50884.0,40.2432,40.3008,40.235,40.3008,50884.0
2017-10-26 10:45:00,48.99,49.02,48.98,48.99,15515.0,40.3008,40.3254,40.2925,40.3008,15515.0
2017-10-26 10:50:00,48.98,49.02,48.98,49.02,15115.0,40.2925,40.3254,40.2925,40.3254,15115.0
2017-10-26 10:55:00,49.02,49.05,49.01,49.03,20101.0,40.3254,40.3501,40.3172,40.3337,20101.0
2017-10-26 11:00:00,49.03,49.06,49.01,49.05,47620.0,40.3337,40.3584,40.3172,40.3501,47620.0
2017-10-26 11:05:00,49.04,49.06,49.04,49.05,35129.0,40.3419,40.3584,40.3419,40.3501,35129.0
2017-10-26 11:10:00,49.05,49.06,49.03,49.05,39542.0,40.3501,40.3584,40.3337,40.3501,39542.0
2017-10-26 11:15:00,49.05,49.05,48.96,48.97,44309.0,40.3501,40.3501,40.2761,40.2843,44309.0
2017-10-26 11:20:00,48.97,48.99,48.96,48.97,44241.0,40.2843,40.3008,40.2761,40.2843,44241.0
2017-10-26 11:25:00,48.97,48.98,48.93,48.94,44271.0,40.2843,40.2925,40.2514,40.2596,44271.0
2017-10-26 11:30:00,48.93,48.95,48.92,48.93,33449.0,40.2514,40.2679,40.2432,40.2514,33449.0
2017-10-26 11:35:00,48.93,48.94,48.9,48.91,37007.0,40.2514,40.2596,40.2267,40.235,37007.0
2017-10-26 11:40:00,48.91,48.94,48.9,48.94,25073.0,40.235,40.2596,40.2267,40.2596,25073.0
2017-10-26 11:45:00,48.93,48.97,48.93,48.96,36357.0,40.2514,40.2843,40.2514,40.2761,36357.0
2017-10-26 11:50:00,48.96,48.96,48.85,48.86,21190.0,40.2761,40.2761,40.1856,40.1938,21190.0
2017-10-26 11:55:00,48.86,48.9,48.85,48.89,29039.0,40.1938,40.2267,40.1856,40.2185,29039.0
2017-10-26 12:00:00,48.9,48.91,48.89,48.9,18489.0,40.2267,40.235,40.2185,40.2267,18489.0
2017-10-26 12:05:00,48.9,48.91,48.89,48.9,18225.0,40.2267,40.235,40.2185,40.2267,18225.0
2017-10-26 12:10:00,48.9,48.9,48.89,48.9,10314.0,40.2267,40.2267,40.2185,40.2267,10314.0
2017-10-26 12:15:00,48.9,49.0,48.89,49.0,31969.0,40.2267,40.309,40.2185,40.309,31969.0
2017-10-26 12:20:00,49.0,49.05,48.96,49.03,119824.0,40.309,40.3501,40.2761,40.3337,119824.0
2017-10-26 12:25:00,49.04,49.04,48.99,49.0,27702.0,40.3419,40.3419,40.3008,40.309,27702.0
2017-10-26 12:30:00,49.0,49.01,48.93,48.93,14634.0,40.309,40.3172,40.2514,40.2514,14634.0
2017-10-26 12:35:00,48.93,48.95,48.9,48.94,12926.0,40.2514,40.2679,40.2267,40.2596,12926.0
2017-10-26 12:40:00,48.93,48.94,48.88,48.88,11325.0,40.2514,40.2596,40.2103,40.2103,11325.0
2017-10-26 12:45:00,48.89,48.89,48.85,48.86,10626.0,40.2185,40.2185,40.1856,40.1938,10626.0
2017-10-26 12:50:00,48.86,48.89,48.85,48.87,12228.0,40.1938,40.2185,40.1856,40.2021,12228.0
2017-10-26 12:55:00,48.88,48.88,48.86,48.88,13070.0,40.2103,40.2103,40.1938,40.2103,13070.0
2017-10-26 13:00:00,48.89,48.9,48.88,48.9,10006.0,40.2185,40.2267,40.2103,40.2267,10006.0
2017-10-26 13:05:00,48.9,48.93,48.89,48.92,11504.0,40.2267,40.2514,40.2185,40.2432,11504.0
2017-10-26 13:10:00,48.92,48.98,48.92,48.98,9069.0,40.2432,40.2925,40.2432,40.2925,9069.0
2017-10-26 13:15:00,48.98,49.01,48.97,49.01,7500.0,40.2925,40.3172,40.2843,40.3172,7500.0
2017-10-26 13:20:00,49.0,49.03,49.0,49.03,8303.0,40.309,40.3337,40.309,40.3337,8303.0
2017-10-26 13:25:00,49.03,49.03,49.02,49.02,7627.0,40.3337,40.3337,40.3254,40.3254,7627.0
2017-10-26 13:30:00,49.02,49.02,48.99,49.0,13046.0,40.3254,40.3254,40.3008,40.309,13046.0
2017-10-26 13:35:00,49.0,49.01,48.98,49.0,20459.0,40.309,40.3172,40.2925,40.309,20459.0
2017-10-26 13:40:00,49.0,49.01,48.96,48.97,10640.0,40.309,40.3172,40.2761,40.2843,10640.0
2017-10-26 13:45:00,48.97,49.0,48.96,49.0,25000.0,40.2843,40.309,40.2761,40.309,25000.0
2017-10-26 13:50:00,49.0,49.02,48.99,49.02,25307.0,40.309,40.3254,40.3008,40.3254,25307.0
2017-10-26 13:55:00,49.02,49.06,49.01,49.05,26189.0,40.3254,40.3584,40.3172,40.3501,26189.0
2017-10-26 14:00:00,49.05,49.05,49.0,49.0,11294.0,40.3501,40.3501,40.309,40.309,11294.0
2017-10-26 14:05:00,49.01,49.05,48.99,49.05,23391.0,40.3172,40.3501,40.3008,40.3501,23391.0
2017-10-26 14:10:00,49.05,49.07,49.03,49.03,57937.0,40.3501,40.3666,40.3337,40.3337,57937.0
2017-10-26 14:15:00,49.03,49.05,49.02,49.05,8550.0,40.3337,40.3501,40.3254,40.3501,8550.0
2017-10-26 14:20:00,49.04,49.07,49.02,49.02,14755.0,40.3419,40.3666,40.3254,40.3254,14755.0
2017-10-26 14:25:00,49.02,49.03,49.01,49.02,14357.0,40.3254,40.3337,40.3172,40.3254,14357.0
2017-10-26 14:30:00,49.02,49.04,49.01,49.02,15266.0,40.3254,40.3419,40.3172,40.3254,15266.0
2017-10-26 14:35:00,49.02,49.04,49.01,49.03,21160.0,40.3254,40.3419,40.3172,40.3337,21160.0
2017-10-26 14:40:00,49.03,49.1,49.0,49.09,47359.0,40.3337,40.3913,40.309,40.383,47359.0
2017-10-26 14:45:00,49.09,49.13,49.09,49.13,13861.0,40.383,40.4159,40.383,40.4159,13861.0
2017-10-26 14:50:00,49.13,49.13,49.09,49.09,21497.0,40.4159,40.4159,40.383,40.383,21497.0
2017-10-26 14:55:00,49.1,49.1,49.07,49.09,17889.0,40.3913,40.3913,40.3666,40.383,17889.0
2017-10-26 15:00:00,49.09,49.12,49.08,49.12,24896.0,40.383,40.4077,40.3748,40.4077,24896.0
2017-10-26 15:05:00,49.11,49.13,49.1,49.12,21994.0,40.3995,40.4159,40.3913,40.4077,21994.0
2017-10-26 15:10:00,49.12,49.12,49.1,49.12,12581.0,40.4077,40.4077,40.3913,40.4077,12581.0
2017-10-26 15:15:00,49.12,49.12,49.09,49.09,24595.0,40.4077,40.4077,40.383,40.383,24595.0
2017-10-26 15:20:00,49.09,49.12,49.09,49.1,26120.0,40.383,40.4077,40.383,40.3913,26120.0
2017-10-26 15:25:00,49.11,49.14,49.08,49.13,40905.0,40.3995,40.4242,40.3748,40.4159,40905.0
2017-10-26 15:30:00,49.13,49.21,49.13,49.19,77181.0,40.4159,40.4817,40.4159,40.4653,77181.0
2017-10-26 15:35:00,49.18,49.18,49.15,49.16,35943.0,40.4571,40.4571,40.4324,40.4406,35943.0
2017-10-26 15:40:00,49.16,49.16,49.11,49.15,59138.0,40.4406,40.4406,40.3995,40.4324,59138.0
2017-10-26 15:45:00,49.15,49.17,49.13,49.15,80897.0,40.4324,40.4488,40.4159,40.4324,80897.0
2017-10-26 15:50:00,49.15,49.23,49.14,49.23,113000.0,40.4324,40.4982,40.4242,40.4982,113000.0
2017-10-26 15:55:00,49.23,49.25,49.16,49.16,291733.0,40.4982,40.5147,40.4406,40.4406,291733.0
2017-10-27 09:30:00,48.95,49.12,48.94,48.98,48576.0,40.2679,40.4077,40.2596,40.2925,48576.0
2017-10-27 09:35:00,49.0,49.0,48.79,48.82,18944.0,40.309,40.309,40.1362,40.1609,18944.0
2017-10-27 09:40:00,48.8,48.84,48.76,48.82,21677.0,40.1445,40.1774,40.1116,40.1609,21677.0
2017-10-27 09:45:00,48.82,48.84,48.75,48.77,31128.0,40.1609,40.1774,40.1033,40.1198,31128.0
2017-10-27 09:50:00,48.77,48.83,48.75,48.8,29325.0,40.1198,40.1691,40.1033,40.1445,29325.0
2017-10-27 09:55:00,48.81,48.98,48.79,48.95,20005.0,40.1527,40.2925,40.1362,40.2679,20005.0
2017-10-27 10:00:00,48.93,48.94,48.85,48.85,41429.0,40.2514,40.2596,40.1856,40.1856,41429.0
2017-10-27 10:05:00,48.83,48.87,48.79,48.83,15767.0,40.1691,40.2021,40.1362,40.1691,15767.0
2017-10-27 10:10:00,48.83,48.84,48.66,48.68,34669.0,40.1691,40.1774,40.0293,40.0458,34669.0
2017-10-27 10:15:00,48.67,48.81,48.66,48.81,11847.0,40.0375,40.1527,40.0293,40.1527,11847.0
2017-10-27 10:20:00,48.83,48.83,48.73,48.77,26536.0,40.1691,40.1691,40.0869,40.1198,26536.0
2017-10-27 10:25:00,48.77,48.9,48.76,48.89,48301.0,40.1198,40.2267,40.1116,40.2185,48301.0
2017-10-27 10:30:00,48.9,48.91,48.82,48.84,14949.0,40.2267,40.235,40.1609,40.1774,14949.0
2017-10-27 10:35:00,48.84,48.84,48.75,48.76,21346.0,40.1774,40.1774,40.1033,40.1116,21346.0
2017-10-27 10:40:00,48.75,48.78,48.72,48.77,16566.0,40.1033,40.128,40.0787,40.1198,16566.0
2017-10-27 10:45:00,48.77,48.84,48.77,48.81,29297.0,40.1198,40.1774,40.1198,40.1527,29297.0
2017-10-27 10:50:00,48.81,48.87,48.8,48.87,29775.0,40.1527,40.2021,40.1445,40.2021,29775.0
2017-10-27 10:55:00,48.87,48.87,48.8,48.83,37306.0,40.2021,40.2021,40.1445,40.1691,37306.0
2017-10-27 11:00:00,48.83,48.89,48.82,48.89,19750.0,40.1691,40.2185,40.1609,40.2185,19750.0
2017-10-27 11:05:00,48.9,48.93,48.86,48.89,22084.0,40.2267,40.2514,40.1938,40.2185,22084.0
2017-10-27 11:10:00,48.89,48.96,48.88,48.9,27426.0,40.2185,40.2761,40.2103,40.2267,27426.0
2017-10-27 11:15:00,48.9,48.91,48.84,48.87,26537.0,40.2267,40.235,40.1774,40.2021,26537.0
2017-10-27 11:20:00,48.87,48.91,48.82,48.82,23212.0,40.2021,40.235,40.1609,40.1609,23212.0
2017-10-27 11:25:00,48.82,48.84,48.72,48.76,28340.0,40.1609,40.1774,40.0787,40.1116,28340.0
2017-10-27 11:30:00,48.75,48.79,48.74,48.79,13362.0,40.1033,40.1362,40.0951,40.1362,13362.0
2017-10-27 11:35:00,48.78,48.81,48.74,48.81,26654.0,40.128,40.1527,40.0951,40.1527,26654.0
2017-10-27 11:40:00,48.8,48.84,48.8,48.84,10288.0,40.1445,40.1774,40.1445,40.1774,10288.0
2017-10-27 11:45:00,48.84,48.87,48.79,48.8,12300.0,40.1774,40.2021,40.1362,40.1445,12300.0
2017-10-27 11:50:00,48.8,48.83,48.78,48.8,18968.0,40.1445,40.1691,40.128,40.1445,18968.0
2017-10-27 11:55:00,48.81,48.84,48.79,48.8,18662.0,40.1527,40.1774,40.1362,40.1445,18662.0
2017-10-27 12:00:00,48.8,48.82,48.78,48.8,7547.0,40.1445,40.1609,40.128,40.1445,7547.0
2017-10-27 12:05:00,48.81,48.86,48.81,48.86,6803.0,40.1527,40.1938,40.1527,40.1938,6803.0
2017-10-27 12:10:00,48.85,48.85,48.8,48.8,32391.0,40.1856,40.1856,40.1445,40.1445,32391.0
2017-10-27 12:15:00,48.81,48.86,48.8,48.84,12217.0,40.1527,40.1938,40.1445,40.1774,12217.0
2017-10-27 12:20:00,48.85,48.85,48.82,48.85,10551.0,40.1856,40.1856,40.1609,40.1856,10551.0
2017-10-27 12:25:00,48.86,48.88,48.85,48.86,14211.0,40.1938,40.2103,40.1856,40.1938,14211.0
2017-10-27 12:30:00,48.86,48.89,48.84,48.89,18472.0,40.1938,40.2185,40.1774,40.2185,18472.0
2017-10-27 12:35:00,48.89,48.9,48.87,48.9,16180.0,40.2185,40.2267,40.2021,40.2267,16180.0
2017-10-27 12:40:00,48.9,48.92,48.87,48.9,11229.0,40.2267,40.2432,40.2021,40.2267,11229.0
2017-10-27 12:45:00,48.89,48.93,48.88,48.91,22476.0,40.2185,40.2514,40.2103,40.235,22476.0
2017-10-27 12:50:00,48.91,48.92,48.88,48.9,42488.0,40.235,40.2432,40.2103,40.2267,42488.0
2017-10-27 12:55:00,48.9,48.93,48.88,48.93,6345.0,40.2267,40.2514,40.2103,40.2514,6345.0
2017-10-27 13:00:00,48.93,48.94,48.89,48.89,8430.0,40.2514,40.2596,40.2185,40.2185,8430.0
2017-10-27 13:05:00,48.9,48.92,48.89,48.89,4800.0,40.2267,40.2432,40.2185,40.2185,4800.0
2017-10-27 13:10:00,48.89,48.92,48.88,48.92,7368.0,40.2185,40.2432,40.2103,40.2432,7368.0
2017-10-27 13:15:00,48.92,48.95,48.91,48.93,7956.0,40.2432,40.2679,40.235,40.2514,7956.0
2017-10-27 13:20:00,48.93,48.95,48.92,48.94,14555.0,40.2514,40.2679,40.2432,40.2596,14555.0
2017-10-27 13:25:00,48.94,48.96,48.93,48.94,8545.0,40.2596,40.2761,40.2514,40.2596,8545.0
2017-10-27 13:30:00,48.95,48.97,48.94,48.97,8800.0,40.2679,40.2843,40.2596,40.2843,8800.0
2017-10-27 13:35:00,48.97,48.97,48.93,48.93,9918.0,40.2843,40.2843,40.2514,40.2514,9918.0
2017-10-27 13:40:00,48.94,48.98,48.93,48.98,8383.0,40.2596,40.2925,40.2514,40.2925,8383.0
2017-10-27 13:45:00,48.97,48.99,48.96,48.96,7027.0,40.2843,40.3008,40.2761,40.2761,7027.0
2017-10-27 13:50:00,48.96,48.98,48.96,48.97,7004.0,40.2761,40.2925,40.2761,40.2843,7004.0
2017-10-27 13:55:00,48.96,48.98,48.94,48.98,20677.0,40.2761,40.2925,40.2596,40.2925,20677.0
2017-10-27 14:00:00,48.98,48.99,48.96,48.98,13337.0,40.2925,40.3008,40.2761,40.2925,13337.0
2017-10-27 14:05:00,48.98,49.0,48.97,48.99,7731.0,40.2925,40.309,40.2843,40.3008,7731.0
2017-10-27 14:10:00,48.99,49.03,48.98,49.02,22738.0,40.3008,40.3337,40.2925,40.3254,22738.0
2017-10-27 14:15:00,49.02,49.03,48.99,49.0,25073.0,40.3254,40.3337,40.3008,40.309,25073.0
2017-10-27 14:20:00,49.0,49.02,49.0,49.01,26397.0,40.309,40.3254,40.309,40.3172,26397.0
2017-10-27 14:25:00,49.0,49.0,48.95,48.97,21586.0,40.309,40.309,40.2679,40.2843,21586.0
2017-10-27 14:30:00,48.98,49.0,48.96,48.97,11893.0,40.2925,40.309,40.2761,40.2843,11893.0
2017-10-27 14:35:00,48.96,48.97,48.94,48.96,11408.0,40.2761,40.2843,40.2596,40.2761,11408.0
2017-10-27 14:40:00,48.95,48.97,48.94,48.95,15299.0,40.2679,40.2843,40.2596,40.2679,15299.0
2017-10-27 14:45:00,48.94,48.97,48.93,48.94,11110.0,40.2596,40.2843,40.2514,40.2596,11110.0
2017-10-27 14:50:00,48.94,48.95,48.94,48.95,5360.0,40.2596,40.2679,40.2596,40.2679,5360.0
2017-10-27 14:55:00,48.95,48.96,48.94,48.95,16219.0,40.2679,40.2761,40.2596,40.2679,16219.0
2017-10-27 15:00:00,48.95,48.96,48.92,48.96,13947.0,40.2679,40.2761,40.2432,40.2761,13947.0
2017-10-27 15:05:00,48.96,48.96,48.94,48.96,10109.0,40.2761,40.2761,40.2596,40.2761,10109.0
2017-10-27 15:10:00,48.96,48.97,48.95,48.97,12562.0,40.2761,40.2843,40.2679,40.2843,12562.0
2017-10-27 15:15:00,48.96,48.97,48.95,48.95,11462.0,40.2761,40.2843,40.2679,40.2679,11462.0
2017-10-27 15:20:00,48.96,48.96,48.93,48.94,15317.0,40.2761,40.2761,40.2514,40.2596,15317.0
2017-10-27 15:25:00,48.94,48.97,48.94,48.96,23865.0,40.2596,40.2843,40.2596,40.2761,23865.0
2017-10-27 15:30:00,48.97,48.97,48.93,48.96,34350.0,40.2843,40.2843,40.2514,40.2761,34350.0
2017-10-27 15:35:00,48.96,48.96,48.93,48.94,37631.0,40.2761,40.2761,40.2514,40.2596,37631.0
2017-10-27 15:40:00,48.94,48.94,48.9,48.91,42907.0,40.2596,40.2596,40.2267,40.235,42907.0
2017-10-27 15:45:00,48.91,48.92,48.9,48.92,89878.0,40.235,40.2432,40.2267,40.2432,89878.0
2017-10-27 15:50:00,48.92,48.92,48.88,48.9,122251.0,40.2432,40.2432,40.2103,40.2267,122251.0
2017-10-27 15:55:00,48.9,48.9,48.85,48.9,250237.0,40.2267,40.2267,40.1856,40.2267,250237.0
2017-10-30 09:30:00,48.79,48.85,48.73,48.84,20459.0,40.1362,40.1856,40.0869,40.1774,20459.0
2017-10-30 09:35:00,48.83,48.85,48.75,48.78,12111.0,40.1691,40.1856,40.1033,40.128,12111.0
2017-10-30 09:40:00,48.77,48.92,48.77,48.81,27035.0,40.1198,40.2432,40.1198,40.1527,27035.0
2017-10-30 09:45:00,48.85,48.85,48.76,48.76,33436.0,40.1856,40.1856,40.1116,40.1116,33436.0
2017-10-30 09:50:00,48.76,48.76,48.69,48.73,20049.0,40.1116,40.1116,40.054,40.0869,20049.0
2017-10-30 09:55:00,48.73,48.76,48.73,48.73,11485.0,40.0869,40.1116,40.0869,40.0869,11485.0
2017-10-30 10:00:00,48.74,48.88,48.73,48.87,79893.0,40.0951,40.2103,40.0869,40.2021,79893.0
2017-10-30 10:05:00,48.87,48.96,48.85,48.87,33846.0,40.2021,40.2761,40.1856,40.2021,33846.0
2017-10-30 10:10:00,48.87,48.93,48.86,48.91,14597.0,40.2021,40.2514,40.1938,40.235,14597.0
2017-10-30 10:15:00,48.92,48.99,48.9,48.98,7829.0,40.2432,40.3008,40.2267,40.2925,7829.0
2017-10-30 10:20:00,48.98,49.03,48.98,49.0,14977.0,40.2925,40.3337,40.2925,40.309,14977.0
2017-10-30 10:25:00,48.98,49.02,48.95,48.99,9000.0,40.2925,40.3254,40.2679,40.3008,9000.0
2017-10-30 10:30:00,49.02,49.04,48.93,48.98,12651.0,40.3254,40.3419,40.2514,40.2925,12651.0
2017-10-30 10:35:00,48.97,49.0,48.92,48.98,13791.0,40.2843,40.309,40.2432,40.2925,13791.0
2017-10-30 10:40:00,48.98,49.05,48.98,49.02,10488.0,40.2925,40.3501,40.2925,40.3254,10488.0
2017-10-30 10:45:00,49.02,49.03,48.99,49.02,8014.0,40.3254,40.3337,40.3008,40.3254,8014.0
2017-10-30 10:50:00,49.03,49.06,49.0,49.0,12702.0,40.3337,40.3584,40.309,40.309,12702.0
2017-10-30 10:55:00,48.99,49.06,48.99,49.02,9091.0,40.3008,40.3584,40.3008,40.3254,9091.0
2017-10-30 11:00:00,49.02,49.05,49.0,49.04,9637.0,40.3254,40.3501,40.309,40.3419,9637.0
2017-10-30 11:05:00,49.04,49.05,49.0,49.04,7801.0,40.3419,40.3501,40.309,40.3419,7801.0
2017-10-30 11:10:00,49.03,49.11,49.03,49.09,11742.0,40.3337,40.3995,40.3337,40.383,11742.0
2017-10-30 11:15:00,49.09,49.09,49.04,49.05,12495.0,40.383,40.383,40.3419,40.3501,12495.0
2017-10-30 11:20:00,49.05,49.06,48.98,48.98,15454.0,40.3501,40.3584,40.2925,40.2925,15454.0
2017-10-30 11:25:00,48.97,49.02,48.96,48.98,12477.0,40.2843,40.3254,40.2761,40.2925,12477.0
2017-10-30 11:30:00,48.98,49.01,48.95,48.95,11370.0,40.2925,40.3172,40.2679,40.2679,11370.0
2017-10-30 11:35:00,48.96,48.96,48.87,48.89,27155.0,40.2761,40.2761,40.2021,40.2185,27155.0
2017-10-30 11:40:00,48.88,48.88,48.83,48.83,19988.0,40.2103,40.2103,40.1691,40.1691,19988.0
2017-10-30 11:45:00,48.83,48.89,48.83,48.88,13431.0,40.1691,40.2185,40.1691,40.2103,13431.0
2017-10-30 11:50:00,48.87,48.87,48.78,48.81,20758.0,40.2021,40.2021,40.128,40.1527,20758.0
2017-10-30 11:55:00,48.81,48.85,48.78,48.85,20295.0,40.1527,40.1856,40.128,40.1856,20295.0
2017-10-30 12:00:00,48.86,48.88,48.83,48.87,17386.0,40.1938,40.2103,40.1691,40.2021,17386.0
2017-10-30 12:05:00,48.87,48.87,48.83,48.85,13174.0,40.2021,40.2021,40.1691,40.1856,13174.0
2017-10-30 12:10:00,48.84,48.86,48.83,48.84,13606.0,40.1774,40.1938,40.1691,40.1774,13606.0
2017-10-30 12:15:00,48.84,48.87,48.83,48.83,32412.0,40.1774,40.2021,40.1691,40.1691,32412.0
2017-10-30 12:20:00,48.82,48.84,48.8,48.82,41099.0,40.1609,40.1774,40.1445,40.1609,41099.0
2017-10-30 12:25:00,48.81,48.81,48.74,48.78,15759.0,40.1527,40.1527,40.0951,40.128,15759.0
2017-10-30 12:30:00,48.78,48.79,48.75,48.75,10351.0,40.128,40.1362,40.1033,40.1033,10351.0
2017-10-30 12:35:00,48.75,48.75,48.72,48.74,11202.0,40.1033,40.1033,40.0787,40.0951,11202.0
2017-10-30 12:40:00,48.74,48.8,48.74,48.78,9393.0,40.0951,40.1445,40.0951,40.128,9393.0
2017-10-30 12:45:00,48.78,48.79,48.75,48.76,8295.0,40.128,40.1362,40.1033,40.1116,8295.0
2017-10-30 12:50:00,48.75,48.78,48.73,48.76,10456.0,40.1033,40.128,40.0869,40.1116,10456.0
2017-10-30 12:55:00,48.76,48.76,48.72,48.76,16896.0,40.1116,40.1116,40.0787,40.1116,16896.0
2017-10-30 13:00:00,48.76,48.79,48.75,48.76,17298.0,40.1116,40.1362,40.1033,40.1116,17298.0
2017-10-30 13:05:00,48.76,48.78,48.75,48.77,15699.0,40.1116,40.128,40.1033,40.1198,15699.0
2017-10-30 13:10:00,48.77,48.78,48.76,48.77,9949.0,40.1198,40.128,40.1116,40.1198,9949.0
2017-10-30 13:15:00,48.78,48.8,48.76,48.76,5864.0,40.128,40.1445,40.1116,40.1116,5864.0
2017-10-30 13:20:00,48.75,48.81,48.74,48.81,26533.0,40.1033,40.1527,40.0951,40.1527,26533.0
2017-10-30 13:25:00,48.82,48.85,48.81,48.84,7863.0,40.1609,40.1856,40.1527,40.1774,7863.0
2017-10-30 13:30:00,48.84,48.84,48.81,48.81,6925.0,40.1774,40.1774,40.1527,40.1527,6925.0
2017-10-30 13:35:00,48.81,48.81,48.79,48.81,7323.0,40.1527,40.1527,40.1362,40.1527,7323.0
2017-10-30 13:40:00,48.8,48.83,48.79,48.82,16989.0,40.1445,40.1691,40.1362,40.1609,16989.0
2017-10-30 13:45:00,48.82,48.86,48.81,48.84,12846.0,40.1609,40.1938,40.1527,40.1774,12846.0
2017-10-30 13:50:00,48.85,48.86,48.82,48.83,44221.0,40.1856,40.1938,40.1609,40.1691,44221.0
2017-10-30 13:55:00,48.83,48.83,48.8,48.81,8733.0,40.1691,40.1691,40.1445,40.1527,8733.0
2017-10-30 14:00:00,48.8,48.81,48.73,48.77,20442.0,40.1445,40.1527,40.0869,40.1198,20442.0
2017-10-30 14:05:00,48.77,48.81,48.76,48.77,17511.0,40.1198,40.1527,40.1116,40.1198,17511.0
2017-10-30 14:10:00,48.76,48.78,48.73,48.76,15971.0,40.1116,40.128,40.0869,40.1116,15971.0
2017-10-30 14:15:00,48.76,48.81,48.75,48.81,14025.0,40.1116,40.1527,40.1033,40.1527,14025.0
2017-10-30 14:20:00,48.81,48.81,48.75,48.75,9487.0,40.1527,40.1527,40.1033,40.1033,9487.0
2017-10-30 14:25:00,48.75,48.76,48.73,48.73,9900.0,40.1033,40.1116,40.0869,40.0869,9900.0
2017-10-30 14:30:00,48.73,48.75,48.72,48.74,15046.0,40.0869,40.1033,40.0787,40.0951,15046.0
2017-10-30 14:35:00,48.75,48.75,48.72,48.75,9252.0,40.1033,40.1033,40.0787,40.1033,9252.0
2017-10-30 14:40:00,48.74,48.77,48.74,48.77,7238.0,40.0951,40.1198,40.0951,40.1198,7238.0
2017-10-30 14:45:00,48.76,48.78,48.75,48.77,12512.0,40.1116,40.128,40.1033,40.1198,12512.0
2017-10-30 14:50:00,48.77,48.8,48.77,48.78,10630.0,40.1198,40.1445,40.1198,40.128,10630.0
2017-10-30 14:55:00,48.78,48.78,48.74,48.76,10425.0,40.128,40.128,40.0951,40.1116,10425.0
2017-10-30 15:00:00,48.75,48.76,48.72,48.73,20585.0,40.1033,40.1116,40.0787,40.0869,20585.0
2017-10-30 15:05:00,48.73,48.78,48.72,48.74,28212.0,40.0869,40.128,40.0787,40.0951,28212.0
2017-10-30 15:10:00,48.75,48.75,48.72,48.73,25826.0,40.1033,40.1033,40.0787,40.0869,25826.0
2017-10-30 15:15:00,48.73,48.75,48.71,48.75,21557.0,40.0869,40.1033,40.0704,40.1033,21557.0
2017-10-30 15:20:00,48.75,48.76,48.73,48.75,18868.0,40.1033,40.1116,40.0869,40.1033,18868.0
2017-10-30 15:25:00,48.76,48.77,48.74,48.75,12405.0,40.1116,40.1198,40.0951,40.1033,12405.0
2017-10-30 15:30:00,48.75,48.75,48.72,48.74,27043.0,40.1033,40.1033,40.0787,40.0951,27043.0
2017-10-30 15:35:00,48.74,48.77,48.74,48.77,31409.0,40.0951,40.1198,40.0951,40.1198,31409.0
2017-10-30 15:40:00,48.77,48.77,48.72,48.72,35539.0,40.1198,40.1198,40.0787,40.0787,35539.0
2017-10-30 15:45:00,48.72,48.73,48.67,48.68,68283.0,40.0787,40.0869,40.0375,40.0458,68283.0
2017-10-30 15:50:00,48.68,48.68,48.65,48.66,93042.0,40.0458,40.0458,40.0211,40.0293,93042.0
2017-10-30 15:55:00,48.66,48.71,48.66,48.66,170956.0,40.0293,40.0704,40.0293,40.0293,170956.0
2017-10-31 09:30:00,48.7,48.82,48.69,48.78,24528.0,40.0622,40.1609,40.054,40.128,24528.0
2017-10-31 09:35:00,48.8,48.85,48.79,48.83,7935.0,40.1445,40.1856,40.1362,40.1691,7935.0
2017-10-31 09:40:00,48.82,48.83,48.72,48.75,14435.0,40.1609,40.1691,40.0787,40.1033,14435.0
2017-10-31 09:45:00,48.76,48.81,48.7,48.78,23725.0,40.1116,40.1527,40.0622,40.128,23725.0
2017-10-31 09:50:00,48.78,48.89,48.78,48.88,7318.0,40.128,40.2185,40.128,40.2103,7318.0
2017-10-31 09:55:00,48.86,48.93,48.86,48.89,3871.0,40.1938,40.2514,40.1938,40.2185,3871.0
2017-10-31 10:00:00,48.9,48.93,48.88,48.88,4823.0,40.2267,40.2514,40.2103,40.2103,4823.0
2017-10-31 10:05:00,48.88,48.88,48.8,48.8,56035.0,40.2103,40.2103,40.1445,40.1445,56035.0
2017-10-31 10:10:00,48.79,48.82,48.74,48.74,20009.0,40.1362,40.1609,40.0951,40.0951,20009.0
2017-10-31 10:15:00,48.74,48.75,48.71,48.72,10376.0,40.0951,40.1033,40.0704,40.0787,10376.0
2017-10-31 10:20:00,48.72,48.77,48.72,48.76,10287.0,40.0787,40.1198,40.0787,40.1116,10287.0
2017-10-31 10:25:00,48.76,48.82,48.74,48.82,9656.0,40.1116,40.1609,40.0951,40.1609,9656.0
2017-10-31 10:30:00,48.81,48.81,48.76,48.76,16440.0,40.1527,40.1527,40.1116,40.1116,16440.0
2017-10-31 10:35:00,48.77,48.78,48.74,48.76,27271.0,40.1198,40.128,40.0951,40.1116,27271.0
2017-10-31 10:40:00,48.76,48.76,48.73,48.75,4903.0,40.1116,40.1116,40.0869,40.1033,4903.0
2017-10-31 10:45:00,48.75,48.76,48.73,48.74,13674.0,40.1033,40.1116,40.0869,40.0951,13674.0
2017-10-31 10:50:00,48.73,48.79,48.73,48.79,9566.0,40.0869,40.1362,40.0869,40.1362,9566.0
2017-10-31 10:55:00,48.78,48.8,48.77,48.79,6480.0,40.128,40.1445,40.1198,40.1362,6480.0
2017-10-31 11:00:00,48.78,48.79,48.75,48.76,4647.0,40.128,40.1362,40.1033,40.1116,4647.0
2017-10-31 11:05:00,48.75,48.77,48.74,48.74,16428.0,40.1033,40.1198,40.0951,40.0951,16428.0
2017-10-31 11:10:00,48.74,48.75,48.7,48.74,17833.0,40.0951,40.1033,40.0622,40.0951,17833.0
2017-10-31 11:15:00,48.74,48.76,48.71,48.73,7891.0,40.0951,40.1116,40.0704,40.0869,7891.0
2017-10-31 11:20:00,48.73,48.73,48.68,48.71,5611.0,40.0869,40.0869,40.0458,40.0704,5611.0
2017-10-31 11:25:00,48.72,48.73,48.68,48.68,7379.0,40.0787,40.0869,40.0458,40.0458,7379.0
2017-10-31 11:30:00,48.68,48.68,48.64,48.66,25416.0,40.0458,40.0458,40.0128,40.0293,25416.0
2017-10-31 11:35:00,48.66,48.66,48.63,48.65,16517.0,40.0293,40.0293,40.0046,40.0211,16517.0
2017-10-31 11:40:00,48.65,48.66,48.63,48.64,25988.0,40.0211,40.0293,40.0046,40.0128,25988.0
2017-10-31 11:45:00,48.63,48.63,48.59,48.6,6947.0,40.0046,40.0046,39.9717,39.9799,6947.0
2017-10-31 11:50:00,48.6,48.66,48.6,48.66,10569.0,39.9799,40.0293,39.9799,40.0293,10569.0
2017-10-31 11:55:00,48.65,48.67,48.63,48.65,10657.0,40.0211,40.0375,40.0046,40.0211,10657.0
2017-10-31 12:00:00,48.65,48.68,48.64,48.65,7177.0,40.0211,40.0458,40.0128,40.0211,7177.0
2017-10-31 12:05:00,48.66,48.67,48.63,48.67,12624.0,40.0293,40.0375,40.0046,40.0375,12624.0
2017-10-31 12:10:00,48.67,48.7,48.67,48.69,7590.0,40.0375,40.0622,40.0375,40.054,7590.0
2017-10-31 12:15:00,48.69,48.69,48.66,48.67,3879.0,40.054,40.054,40.0293,40.0375,3879.0
2017-10-31 12:20:00,48.67,48.7,48.67,48.69,6032.0,40.0375,40.0622,40.0375,40.054,6032.0
2017-10-31 12:25:00,48.69,48.69,48.65,48.67,11368.0,40.054,40.054,40.0211,40.0375,11368.0
2017-10-31 12:30:00,48.68,48.69,48.66,48.67,5100.0,40.0458,40.054,40.0293,40.0375,5100.0
2017-10-31 12:35:00,48.66,48.68,48.65,48.67,8239.0,40.0293,40.0458,40.0211,40.0375,8239.0
2017-10-31 12:40:00,48.68,48.69,48.66,48.68,10483.0,40.0458,40.054,40.0293,40.0458,10483.0
2017-10-31 12:45:00,48.67,48.7,48.66,48.7,9952.0,40.0375,40.0622,40.0293,40.0622,9952.0
2017-10-31 12:50:00,48.7,48.7,48.67,48.69,11854.0,40.0622,40.0622,40.0375,40.054,11854.0
2017-10-31 12:55:00,48.7,48.7,48.69,48.7,6317.0,40.0622,40.0622,40.054,40.0622,6317.0
2017-10-31 13:00:00,48.7,48.72,48.7,48.72,25255.0,40.0622,40.0787,40.0622,40.0787,25255.0
2017-10-31 13:05:00,48.72,48.74,48.71,48.73,4409.0,40.0787,40.0951,40.0704,40.0869,4409.0
2017-10-31 13:10:00,48.73,48.75,48.73,48.75,5765.0,40.0869,40.1033,40.0869,40.1033,5765.0
2017-10-31 13:15:00,48.74,48.79,48.74,48.79,13986.0,40.0951,40.1362,40.0951,40.1362,13986.0
2017-10-31 13:20:00,48.79,48.79,48.77,48.77,19305.0,40.1362,40.1362,40.1198,40.1198,19305.0
2017-10-31 13:25:00,48.78,48.84,48.77,48.84,15576.0,40.128,40.1774,40.1198,40.1774,15576.0
2017-10-31 13:30:00,48.84,48.86,48.81,48.82,14045.0,40.1774,40.1938,40.1527,40.1609,14045.0
2017-10-31 13:35:00,48.82,48.83,48.81,48.83,10636.0,40.1609,40.1691,40.1527,40.1691,10636.0
2017-10-31 13:40:00,48.82,48.84,48.79,48.83,22814.0,40.1609,40.1774,40.1362,40.1691,22814.0
2017-10-31 13:45:00,48.83,48.87,48.83,48.86,8930.0,40.1691,40.2021,40.1691,40.1938,8930.0
2017-10-31 13:50:00,48.86,48.87,48.83,48.86,27554.0,40.1938,40.2021,40.1691,40.1938,27554.0
2017-10-31 13:55:00,48.86,48.87,48.85,48.87,10400.0,40.1938,40.2021,40.1856,40.2021,10400.0
2017-10-31 14:00:00,48.86,48.87,48.79,48.8,29022.0,40.1938,40.2021,40.1362,40.1445,29022.0
2017-10-31 14:05:00,48.8,48.8,48.76,48.77,24017.0,40.1445,40.1445,40.1116,40.1198,24017.0
2017-10-31 14:10:00,48.76,48.78,48.75,48.76,11227.0,40.1116,40.128,40.1033,40.1116,11227.0
2017-10-31 14:15:00,48.75,48.79,48.75,48.78,20442.0,40.1033,40.1362,40.1033,40.128,20442.0
2017-10-31 14:20:00,48.78,48.78,48.75,48.76,16285.0,40.128,40.128,40.1033,40.1116,16285.0
2017-10-31 14:25:00,48.76,48.82,48.75,48.81,16420.0,40.1116,40.1609,40.1033,40.1527,16420.0
2017-10-31 14:30:00,48.81,48.81,48.75,48.77,9084.0,40.1527,40.1527,40.1033,40.1198,9084.0
2017-10-31 14:35:00,48.77,48.77,48.74,48.76,13691.0,40.1198,40.1198,40.0951,40.1116,13691.0
2017-10-31 14:40:00,48.76,48.78,48.75,48.78,13179.0,40.1116,40.128,40.1033,40.128,13179.0
2017-10-31 14:45:00,48.78,48.78,48.75,48.76,5957.0,40.128,40.128,40.1033,40.1116,5957.0
2017-10-31 14:50:00,48.76,48.78,48.74,48.75,37336.0,40.1116,40.128,40.0951,40.1033,37336.0
2017-10-31 14:55:00,48.75,48.76,48.74,48.76,14253.0,40.1033,40.1116,40.0951,40.1116,14253.0
2017-10-31 15:00:00,48.76,48.79,48.75,48.78,16012.0,40.1116,40.1362,40.1033,40.128,16012.0
2017-10-31 15:05:00,48.78,48.79,48.76,48.78,12695.0,40.128,40.1362,40.1116,40.128,12695.0
2017-10-31 15:10:00,48.77,48.78,48.75,48.77,15551.0,40.1198,40.128,40.1033,40.1198,15551.0
2017-10-31 15:15:00,48.77,48.78,48.75,48.75,8865.0,40.1198,40.128,40.1033,40.1033,8865.0
2017-10-31 15:20:00,48.75,48.77,48.75,48.76,8417.0,40.1033,40.1198,40.1033,40.1116,8417.0
2017-10-31 15:25:00,48.77,48.77,48.74,48.75,16177.0,40.1198,40.1198,40.0951,40.1033,16177.0
2017-10-31 15:30:00,48.75,48.76,48.74,48.75,27582.0,40.1033,40.1116,40.0951,40.1033,27582.0
2017-10-31 15:35:00,48.74,48.75,48.68,48.68,36312.0,40.0951,40.1033,40.0458,40.0458,36312.0
2017-10-31 15:40:00,48.68,48.68,48.65,48.66,42650.0,40.0458,40.0458,40.0211,40.0293,42650.0
2017-10-31 15:45:00,48.65,48.66,48.62,48.65,44627.0,40.0211,40.0293,39.9964,40.0211,44627.0
2017-10-31 15:50:00,48.65,48.66,48.62,48.62,50052.0,40.0211,40.0293,39.9964,39.9964,50052.0
2017-10-31 15:55:00,48.62,48.67,48.61,48.63,224822.0,39.9964,40.0375,39.9882,40.0046,224822.0
2017-11-01 09:30:00,48.85,48.85,48.76,48.81,34418.0,40.1856,40.1856,40.1116,40.1527,34418.0
2017-11-01 09:35:00,48.82,48.89,48.8,48.83,13446.0,40.1609,40.2185,40.1445,40.1691,13446.0
2017-11-01 09:40:00,48.83,48.9,48.82,48.85,11475.0,40.1691,40.2267,40.1609,40.1856,11475.0
2017-11-01 09:45:00,48.84,48.88,48.75,48.87,18033.0,40.1774,40.2103,40.1033,40.2021,18033.0
2017-11-01 09:50:00,48.87,48.87,48.79,48.79,13991.0,40.2021,40.2021,40.1362,40.1362,13991.0
2017-11-01 09:55:00,48.81,48.81,48.74,48.76,13670.0,40.1527,40.1527,40.0951,40.1116,13670.0
2017-11-01 10:00:00,48.78,48.8,48.73,48.74,21863.0,40.128,40.1445,40.0869,40.0951,21863.0
2017-11-01 10:05:00,48.74,48.76,48.69,48.74,63288.0,40.0951,40.1116,40.054,40.0951,63288.0
2017-11-01 10:10:00,48.75,48.82,48.74,48.81,32280.0,40.1033,40.1609,40.0951,40.1527,32280.0
2017-11-01 10:15:00,48.82,48.84,48.77,48.79,18321.0,40.1609,40.1774,40.1198,40.1362,18321.0
2017-11-01 10:20:00,48.78,48.78,48.7,48.72,14463.0,40.128,40.128,40.0622,40.0787,14463.0
2017-11-01 10:25:00,48.73,48.76,48.7,48.72,8122.0,40.0869,40.1116,40.0622,40.0787,8122.0
2017-11-01 10:30:00,48.71,48.81,48.7,48.8,9183.0,40.0704,40.1527,40.0622,40.1445,9183.0
2017-11-01 10:35:00,48.79,48.85,48.77,48.81,23545.0,40.1362,40.1856,40.1198,40.1527,23545.0
2017-11-01 10:40:00,48.8,48.81,48.76,48.79,34650.0,40.1445,40.1527,40.1116,40.1362,34650.0
2017-11-01 10:45:00,48.78,48.84,48.77,48.82,13850.0,40.128,40.1774,40.1198,40.1609,13850.0
2017-11-01 10:50:00,48.82,48.86,48.79,48.86,11497.0,40.1609,40.1938,40.1362,40.1938,11497.0
2017-11-01 10:55:00,48.86,48.86,48.81,48.83,18064.0,40.1938,40.1938,40.1527,40.1691,18064.0
2017-11-01 11:00:00,48.82,48.83,48.79,48.8,5666.0,40.1609,40.1691,40.1362,40.1445,5666.0
2017-11-01 11:05:00,48.8,48.81,48.78,48.79,9938.0,40.1445,40.1527,40.128,40.1362,9938.0
2017-11-01 11:10:00,48.79,48.8,48.77,48.79,9627.0,40.1362,40.1445,40.1198,40.1362,9627.0
2017-11-01 11:15:00,48.79,48.85,48.78,48.85,14494.0,40.1362,40.1856,40.128,40.1856,14494.0
2017-11-01 11:20:00,48.85,48.89,48.84,48.88,9709.0,40.1856,40.2185,40.1774,40.2103,9709.0
2017-11-01 11:25:00,48.88,48.91,48.87,48.89,8400.0,40.2103,40.235,40.2021,40.2185,8400.0
2017-11-01 11:30:00,48.89,48.91,48.88,48.88,10468.0,40.2185,40.235,40.2103,40.2103,10468.0
2017-11-01 11:35:00,48.89,48.89,48.83,48.84,13182.0,40.2185,40.2185,40.1691,40.1774,13182.0
2017-11-01 11:40:00,48.84,48.86,48.82,48.84,6702.0,40.1774,40.1938,40.1609,40.1774,6702.0
2017-11-01 11:45:00,48.84,48.86,48.82,48.86,4618.0,40.1774,40.1938,40.1609,40.1938,4618.0
2017-11-01 11:50:00,48.85,48.85,48.82,48.84,6596.0,40.1856,40.1856,40.1609,40.1774,6596.0
2017-11-01 11:55:00,48.84,48.86,48.8,48.81,15044.0,40.1774,40.1938,40.1445,40.1527,15044.0
2017-11-01 12:00:00,48.8,48.81,48.79,48.79,3953.0,40.1445,40.1527,40.1362,40.1362,3953.0
2017-11-01 12:05:00,48.8,48.82,48.8,48.82,6540.0,40.1445,40.1609,40.1445,40.1609,6540.0
2017-11-01 12:10:00,48.82,48.83,48.81,48.82,15775.0,40.1609,40.1691,40.1527,40.1609,15775.0
2017-11-01 12:15:00,48.82,48.82,48.77,48.81,12352.0,40.1609,40.1609,40.1198,40.1527,12352.0
2017-11-01 12:20:00,48.81,48.81,48.78,48.79,13070.0,40.1527,40.1527,40.128,40.1362,13070.0
2017-11-01 12:25:00,48.79,48.79,48.76,48.78,10278.0,40.1362,40.1362,40.1116,40.128,10278.0
2017-11-01 12:30:00,48.78,48.79,48.76,48.77,12782.0,40.128,40.1362,40.1116,40.1198,12782.0
2017-11-01 12:35:00,48.76,48.78,48.75,48.78,7850.0,40.1116,40.128,40.1033,40.128,7850.0
2017-11-01 12:40:00,48.78,48.78,48.74,48.77,15535.0,40.128,40.128,40.0951,40.1198,15535.0
2017-11-01 12:45:00,48.76,48.78,48.75,48.78,8238.0,40.1116,40.128,40.1033,40.128,8238.0
2017-11-01 12:50:00,48.77,48.82,48.76,48.82,11192.0,40.1198,40.1609,40.1116,40.1609,11192.0
2017-11-01 12:55:00,48.82,48.84,48.81,48.83,14785.0,40.1609,40.1774,40.1527,40.1691,14785.0
2017-11-01 13:00:00,48.83,48.84,48.82,48.84,7663.0,40.1691,40.1774,40.1609,40.1774,7663.0
2017-11-01 13:05:00,48.84,48.87,48.81,48.82,17820.0,40.1774,40.2021,40.1527,40.1609,17820.0
2017-11-01 13:10:00,48.83,48.83,48.78,48.82,28799.0,40.1691,40.1691,40.128,40.1609,28799.0
2017-11-01 13:15:00,48.82,48.84,48.8,48.82,12133.0,40.1609,40.1774,40.1445,40.1609,12133.0
2017-11-01 13:20:00,48.81,48.84,48.79,48.83,37468.0,40.1527,40.1774,40.1362,40.1691,37468.0
2017-11-01 13:25:00,48.84,48.87,48.83,48.85,13485.0,40.1774,40.2021,40.1691,40.1856,13485.0
2017-11-01 13:30:00,48.86,48.87,48.83,48.84,10247.0,40.1938,40.2021,40.1691,40.1774,10247.0
2017-11-01 13:35:00,48.85,48.85,48.8,48.82,8601.0,40.1856,40.1856,40.1445,40.1609,8601.0
2017-11-01 13:40:00,48.81,48.82,48.78,48.79,11767.0,40.1527,40.1609,40.128,40.1362,11767.0
2017-11-01 13:45:00,48.78,48.8,48.78,48.8,5100.0,40.128,40.1445,40.128,40.1445,5100.0
2017-11-01 13:50:00,48.8,48.84,48.79,48.82,11207.0,40.1445,40.1774,40.1362,40.1609,11207.0
2017-11-01 13:55:00,48.83,48.89,48.83,48.89,11324.0,40.1691,40.2185,40.1691,40.2185,11324.0
2017-11-01 14:00:00,48.88,48.91,48.87,48.88,10927.0,40.2103,40.235,40.2021,40.2103,10927.0
2017-11-01 14:05:00,48.88,48.9,48.86,48.88,8575.0,40.2103,40.2267,40.1938,40.2103,8575.0
2017-11-01 14:10:00,48.88,48.93,48.88,48.91,24259.0,40.2103,40.2514,40.2103,40.235,24259.0
2017-11-01 14:15:00,48.91,48.92,48.85,48.85,17551.0,40.235,40.2432,40.1856,40.1856,17551.0
2017-11-01 14:20:00,48.86,48.86,48.83,48.85,12530.0,40.1938,40.1938,40.1691,40.1856,12530.0
2017-11-01 14:25:00,48.85,48.85,48.81,48.84,12879.0,40.1856,40.1856,40.1527,40.1774,12879.0
2017-11-01 14:30:00,48.84,48.88,48.83,48.87,12103.0,40.1774,40.2103,40.1691,40.2021,12103.0
2017-11-01 14:35:00,48.87,48.91,48.87,48.87,10675.0,40.2021,40.235,40.2021,40.2021,10675.0
2017-11-01 14:40:00,48.88,48.9,48.86,48.89,9605.0,40.2103,40.2267,40.1938,40.2185,9605.0
2017-11-01 14:45:00,48.89,48.9,48.88,48.89,12218.0,40.2185,40.2267,40.2103,40.2185,12218.0
2017-11-01 14:50:00,48.88,48.9,48.88,48.88,12912.0,40.2103,40.2267,40.2103,40.2103,12912.0
2017-11-01 14:55:00,48.88,48.88,48.84,48.84,8087.0,40.2103,40.2103,40.1774,40.1774,8087.0
2017-11-01 15:00:00,48.84,48.85,48.8,48.83,15086.0,40.1774,40.1856,40.1445,40.1691,15086.0
2017-11-01 15:05:00,48.84,48.84,48.81,48.82,8478.0,40.1774,40.1774,40.1527,40.1609,8478.0
2017-11-01 15:10:00,48.82,48.83,48.81,48.82,8500.0,40.1609,40.1691,40.1527,40.1609,8500.0
2017-11-01 15:15:00,48.82,48.83,48.79,48.8,9070.0,40.1609,40.1691,40.1362,40.1445,9070.0
2017-11-01 15:20:00,48.8,48.81,48.78,48.79,11575.0,40.1445,40.1527,40.128,40.1362,11575.0
2017-11-01 15:25:00,48.79,48.85,48.79,48.85,42790.0,40.1362,40.1856,40.1362,40.1856,42790.0
2017-11-01 15:30:00,48.84,48.85,48.8,48.82,22901.0,40.1774,40.1856,40.1445,40.1609,22901.0
2017-11-01 15:35:00,48.82,48.82,48.78,48.8,24922.0,40.1609,40.1609,40.128,40.1445,24922.0
2017-11-01 15:40:00,48.81,48.85,48.8,48.8,47576.0,40.1527,40.1856,40.1445,40.1445,47576.0
2017-11-01 15:45:00,48.8,48.8,48.75,48.75,36400.0,40.1445,40.1445,40.1033,40.1033,36400.0
2017-11-01 15:50:00,48.76,48.78,48.75,48.77,42935.0,40.1116,40.128,40.1033,40.1198,42935.0
2017-11-01 15:55:00,48.77,48.8,48.75,48.79,176749.0,40.1198,40.1445,40.1033,40.1362,176749.0
2017-11-02 09:30:00,48.88,49.1,48.86,48.89,44850.0,40.2103,40.3913,40.1938,40.2185,44850.0
2017-11-02 09:35:00,48.89,48.98,48.84,48.95,12501.0,40.2185,40.2925,40.1774,40.2679,12501.0
2017-11-02 09:40:00,48.94,49.04,48.94,48.98,36109.0,40.2596,40.3419,40.2596,40.2925,36109.0
2017-11-02 09:45:00,49.0,49.15,48.98,49.07,42593.0,40.309,40.4324,40.2925,40.3666,42593.0
2017-11-02 09:50:00,49.07,49.19,49.06,49.16,14913.0,40.3666,40.4653,40.3584,40.4406,14913.0
2017-11-02 09:55:00,49.16,49.39,49.15,49.33,125726.0,40.4406,40.6298,40.4324,40.5805,125726.0
2017-11-02 10:00:00,49.3,49.35,49.21,49.27,55141.0,40.5558,40.5969,40.4817,40.5311,55141.0
2017-11-02 10:05:00,49.26,49.32,49.21,49.29,45172.0,40.5229,40.5722,40.4817,40.5476,45172.0
2017-11-02 10:10:00,49.28,49.42,49.27,49.3,52549.0,40.5393,40.6545,40.5311,40.5558,52549.0
2017-11-02 10:15:00,49.3,49.38,49.18,49.2,38414.0,40.5558,40.6216,40.4571,40.4735,38414.0
2017-11-02 10:20:00,49.2,49.2,49.1,49.1,35360.0,40.4735,40.4735,40.3913,40.3913,35360.0
2017-11-02 10:25:00,49.11,49.26,49.09,49.24,156096.0,40.3995,40.5229,40.383,40.5064,156096.0
2017-11-02 10:30:00,49.23,49.34,49.23,49.25,52314.0,40.4982,40.5887,40.4982,40.5147,52314.0
2017-11-02 10:35:00,49.26,49.35,49.25,49.32,26643.0,40.5229,40.5969,40.5147,40.5722,26643.0
2017-11-02 10:40:00,49.34,49.43,49.27,49.43,20974.0,40.5887,40.6627,40.5311,40.6627,20974.0
2017-11-02 10:45:00,49.42,49.5,49.4,49.46,30932.0,40.6545,40.7203,40.638,40.6874,30932.0
2017-11-02 10:50:00,49.47,49.62,49.46,49.59,54487.0,40.6956,40.819,40.6874,40.7943,54487.0
2017-11-02 10:55:00,49.59,49.61,49.49,49.49,24370.0,40.7943,40.8108,40.7121,40.7121,24370.0
2017-11-02 11:00:00,49.5,49.53,49.46,49.46,33453.0,40.7203,40.745,40.6874,40.6874,33453.0
2017-11-02 11:05:00,49.46,49.57,49.46,49.54,66081.0,40.6874,40.7779,40.6874,40.7532,66081.0
2017-11-02 11:10:00,49.55,49.6,49.54,49.57,66896.0,40.7614,40.8026,40.7532,40.7779,66896.0
2017-11-02 11:15:00,49.57,49.58,49.46,49.47,28752.0,40.7779,40.7861,40.6874,40.6956,28752.0
2017-11-02 11:20:00,49.46,49.47,49.4,49.44,28970.0,40.6874,40.6956,40.638,40.671,28970.0
2017-11-02 11:25:00,49.43,49.48,49.4,49.47,18740.0,40.6627,40.7039,40.638,40.6956,18740.0
2017-11-02 11:30:00,49.46,49.53,49.45,49.52,23096.0,40.6874,40.745,40.6792,40.7368,23096.0
2017-11-02 11:35:00,49.51,49.6,49.5,49.6,18628.0,40.7285,40.8026,40.7203,40.8026,18628.0
2017-11-02 11:40:00,49.6,49.63,49.57,49.61,29761.0,40.8026,40.8273,40.7779,40.8108,29761.0
2017-11-02 11:45:00,49.61,49.66,49.58,49.64,33909.0,40.8108,40.8519,40.7861,40.8355,33909.0
2017-11-02 11:50:00,49.64,49.74,49.63,49.7,19767.0,40.8355,40.9177,40.8273,40.8848,19767.0
2017-11-02 11:55:00,49.71,49.73,49.64,49.66,24279.0,40.8931,40.9095,40.8355,40.8519,24279.0
2017-11-02 12:00:00,49.66,49.7,49.65,49.69,11008.0,40.8519,40.8848,40.8437,40.8766,11008.0
2017-11-02 12:05:00,49.69,49.88,49.68,49.87,84934.0,40.8766,41.0329,40.8684,41.0247,84934.0
2017-11-02 12:10:00,49.86,49.96,49.86,49.96,30760.0,41.0165,41.0987,41.0165,41.0987,30760.0
2017-11-02 12:15:00,49.96,50.14,49.95,50.04,144636.0,41.0987,41.2468,41.0905,41.1645,144636.0
2017-11-02 12:20:00,50.04,50.04,49.89,49.93,53424.0,41.1645,41.1645,41.0411,41.074,53424.0
2017-11-02 12:25:00,49.92,49.92,49.83,49.86,63922.0,41.0658,41.0658,40.9918,41.0165,63922.0
2017-11-02 12:30:00,49.86,49.86,49.77,49.82,24279.0,41.0165,41.0165,40.9424,40.9836,24279.0
2017-11-02 12:35:00,49.82,49.82,49.72,49.74,12939.0,40.9836,40.9836,40.9013,40.9177,12939.0
2017-11-02 12:40:00,49.75,49.75,49.69,49.71,16133.0,40.926,40.926,40.8766,40.8931,16133.0
2017-11-02 12:45:00,49.71,49.73,49.68,49.68,12731.0,40.8931,40.9095,40.8684,40.8684,12731.0
2017-11-02 12:50:00,49.68,49.68,49.65,49.65,9220.0,40.8684,40.8684,40.8437,40.8437,9220.0
2017-11-02 12:55:00,49.66,49.7,49.64,49.7,26144.0,40.8519,40.8848,40.8355,40.8848,26144.0
2017-11-02 13:00:00,49.7,49.72,49.68,49.71,26198.0,40.8848,40.9013,40.8684,40.8931,26198.0
2017-11-02 13:05:00,49.7,49.7,49.62,49.62,6900.0,40.8848,40.8848,40.819,40.819,6900.0
2017-11-02 13:10:00,49.62,49.65,49.6,49.61,12583.0,40.819,40.8437,40.8026,40.8108,12583.0
2017-11-02 13:15:00,49.6,49.62,49.55,49.56,7900.0,40.8026,40.819,40.7614,40.7697,7900.0
2017-11-02 13:20:00,49.56,49.56,49.51,49.54,12648.0,40.7697,40.7697,40.7285,40.7532,12648.0
2017-11-02 13:25:00,49.54,49.56,49.49,49.49,13324.0,40.7532,40.7697,40.7121,40.7121,13324.0
2017-11-02 13:30:00,49.5,49.51,49.46,49.51,15977.0,40.7203,40.7285,40.6874,40.7285,15977.0
2017-11-02 13:35:00,49.51,49.54,49.49,49.53,22094.0,40.7285,40.7532,40.7121,40.745,22094.0
2017-11-02 13:40:00,49.53,49.54,49.51,49.54,10529.0,40.745,40.7532,40.7285,40.7532,10529.0
2017-11-02 13:45:00,49.54,49.54,49.5,49.51,9592.0,40.7532,40.7532,40.7203,40.7285,9592.0
2017-11-02 13:50:00,49.52,49.52,49.49,49.51,87456.0,40.7368,40.7368,40.7121,40.7285,87456.0
2017-11-02 13:55:00,49.51,49.52,49.46,49.49,23993.0,40.7285,40.7368,40.6874,40.7121,23993.0
2017-11-02 14:00:00,49.49,49.52,49.48,49.5,20505.0,40.7121,40.7368,40.7039,40.7203,20505.0
2017-11-02 14:05:00,49.5,49.5,49.45,49.47,19203.0,40.7203,40.7203,40.6792,40.6956,19203.0
2017-11-02 14:10:00,49.46,49.47,49.4,49.41,26570.0,40.6874,40.6956,40.638,40.6463,26570.0
2017-11-02 14:15:00,49.41,49.42,49.36,49.37,14258.0,40.6463,40.6545,40.6051,40.6134,14258.0
2017-11-02 14:20:00,49.37,49.37,49.31,49.31,23831.0,40.6134,40.6134,40.564,40.564,23831.0
2017-11-02 14:25:00,49.32,49.32,49.23,49.26,19201.0,40.5722,40.5722,40.4982,40.5229,19201.0
2017-11-02 14:30:00,49.28,49.28,49.19,49.2,17121.0,40.5393,40.5393,40.4653,40.4735,17121.0
2017-11-02 14:35:00,49.21,49.24,49.16,49.16,28380.0,40.4817,40.5064,40.4406,40.4406,28380.0
2017-11-02 14:40:00,49.15,49.16,48.99,49.01,31679.0,40.4324,40.4406,40.3008,40.3172,31679.0
2017-11-02 14:45:00,49.01,49.13,49.0,49.13,35243.0,40.3172,40.4159,40.309,40.4159,35243.0
2017-11-02 14:50:00,49.13,49.14,49.07,49.1,20485.0,40.4159,40.4242,40.3666,40.3913,20485.0
2017-11-02 14:55:00,49.1,49.13,49.08,49.09,21054.0,40.3913,40.4159,40.3748,40.383,21054.0
2017-11-02 15:00:00,49.09,49.15,49.08,49.14,77589.0,40.383,40.4324,40.3748,40.4242,77589.0
2017-11-02 15:05:00,49.15,49.15,49.09,49.1,18673.0,40.4324,40.4324,40.383,40.3913,18673.0
2017-11-02 15:10:00,49.11,49.12,49.08,49.09,26990.0,40.3995,40.4077,40.3748,40.383,26990.0
2017-11-02 15:15:00,49.09,49.12,49.07,49.1,29560.0,40.383,40.4077,40.3666,40.3913,29560.0
2017-11-02 15:20:00,49.12,49.14,49.08,49.12,34472.0,40.4077,40.4242,40.3748,40.4077,34472.0
2017-11-02 15:25:00,49.12,49.14,49.11,49.14,49626.0,40.4077,40.4242,40.3995,40.4242,49626.0
2017-11-02 15:30:00,49.14,49.18,49.11,49.17,82042.0,40.4242,40.4571,40.3995,40.4488,82042.0
2017-11-02 15:35:00,49.18,49.21,49.17,49.19,77644.0,40.4571,40.4817,40.4488,40.4653,77644.0
2017-11-02 15:40:00,49.2,49.24,49.19,49.23,90199.0,40.4735,40.5064,40.4653,40.4982,90199.0
2017-11-02 15:45:00,49.24,49.31,49.23,49.28,75023.0,40.5064,40.564,40.4982,40.5393,75023.0
2017-11-02 15:50:00,49.29,49.32,49.27,49.28,83149.0,40.5476,40.5722,40.5311,40.5393,83149.0
2017-11-02 15:55:00,49.28,49.32,49.26,49.31,158545.0,40.5393,40.5722,40.5229,40.564,158545.0
2017-11-03 09:30:00,49.18,49.51,49.15,49.32,51965.0,40.4571,40.7285,40.4324,40.5722,51965.0
2017-11-03 09:35:00,49.33,49.56,49.29,49.51,50022.0,40.5805,40.7697,40.5476,40.7285,50022.0
2017-11-03 09:40:00,49.5,49.72,49.47,49.72,29159.0,40.7203,40.9013,40.6956,40.9013,29159.0
2017-11-03 09:45:00,49.74,49.77,49.68,49.75,22697.0,40.9177,40.9424,40.8684,40.926,22697.0
2017-11-03 09:50:00,49.75,49.78,49.6,49.61,21375.0,40.926,40.9506,40.8026,40.8108,21375.0
2017-11-03 09:55:00,49.59,49.6,49.5,49.51,17662.0,40.7943,40.8026,40.7203,40.7285,17662.0
2017-11-03 10:00:00,49.51,49.64,49.51,49.58,39923.0,40.7285,40.8355,40.7285,40.7861,39923.0
2017-11-03 10:05:00,49.59,49.66,49.57,49.57,15387.0,40.7943,40.8519,40.7779,40.7779,15387.0
2017-11-03 10:10:00,49.57,49.58,49.54,49.56,14076.0,40.7779,40.7861,40.7532,40.7697,14076.0
2017-11-03 10:15:00,49.56,49.6,49.5,49.53,17618.0,40.7697,40.8026,40.7203,40.745,17618.0
2017-11-03 10:20:00,49.53,49.58,49.52,49.52,16922.0,40.745,40.7861,40.7368,40.7368,16922.0
2017-11-03 10:25:00,49.53,49.57,49.44,49.44,18896.0,40.745,40.7779,40.671,40.671,18896.0
2017-11-03 10:30:00,49.45,49.49,49.42,49.43,15470.0,40.6792,40.7121,40.6545,40.6627,15470.0
2017-11-03 10:35:00,49.43,49.47,49.42,49.42,12387.0,40.6627,40.6956,40.6545,40.6545,12387.0
2017-11-03 10:40:00,49.43,49.45,49.38,49.38,18202.0,40.6627,40.6792,40.6216,40.6216,18202.0
2017-11-03 10:45:00,49.39,49.48,49.37,49.48,36435.0,40.6298,40.7039,40.6134,40.7039,36435.0
2017-11-03 10:50:00,49.47,49.48,49.38,49.38,28440.0,40.6956,40.7039,40.6216,40.6216,28440.0
2017-11-03 10:55:00,49.38,49.39,49.33,49.33,21036.0,40.6216,40.6298,40.5805,40.5805,21036.0
2017-11-03 11:00:00,49.34,49.39,49.33,49.39,10382.0,40.5887,40.6298,40.5805,40.6298,10382.0
2017-11-03 11:05:00,49.39,49.4,49.36,49.37,15247.0,40.6298,40.638,40.6051,40.6134,15247.0
2017-11-03 11:10:00,49.37,49.48,49.37,49.48,28870.0,40.6134,40.7039,40.6134,40.7039,28870.0
2017-11-03 11:15:00,49.47,49.49,49.46,49.48,13000.0,40.6956,40.7121,40.6874,40.7039,13000.0
2017-11-03 11:20:00,49.48,49.51,49.47,49.49,11028.0,40.7039,40.7285,40.6956,40.7121,11028.0
2017-11-03 11:25:00,49.49,49.53,49.47,49.53,13100.0,40.7121,40.745,40.6956,40.745,13100.0
2017-11-03 11:30:00,49.53,49.53,49.48,49.51,10680.0,40.745,40.745,40.7039,40.7285,10680.0
2017-11-03 11:35:00,49.5,49.52,49.49,49.49,17787.0,40.7203,40.7368,40.7121,40.7121,17787.0
2017-11-03 11:40:00,49.49,49.5,49.48,49.49,9860.0,40.7121,40.7203,40.7039,40.7121,9860.0
2017-11-03 11:45:00,49.48,49.66,49.48,49.65,52483.0,40.7039,40.8519,40.7039,40.8437,52483.0
2017-11-03 11:50:00,49.66,49.71,49.65,49.7,34364.0,40.8519,40.8931,40.8437,40.8848,34364.0
2017-11-03 11:55:00,49.7,49.78,49.69,49.76,32892.0,40.8848,40.9506,40.8766,40.9342,32892.0
2017-11-03 12:00:00,49.77,49.78,49.75,49.78,20653.0,40.9424,40.9506,40.926,40.9506,20653.0
2017-11-03 12:05:00,49.78,49.87,49.76,49.84,36107.0,40.9506,41.0247,40.9342,41.0,36107.0
2017-11-03 12:10:00,49.84,49.92,49.84,49.91,62780.0,41.0,41.0658,41.0,41.0576,62780.0
2017-11-03 12:15:00,49.91,49.92,49.85,49.9,34292.0,41.0576,41.0658,41.0082,41.0494,34292.0
2017-11-03 12:20:00,49.91,49.94,49.84,49.87,22529.0,41.0576,41.0823,41.0,41.0247,22529.0
2017-11-03 12:25:00,49.87,49.99,49.86,49.98,49380.0,41.0247,41.1234,41.0165,41.1152,49380.0
2017-11-03 12:30:00,49.98,50.01,49.95,49.98,61612.0,41.1152,41.1399,41.0905,41.1152,61612.0
2017-11-03 12:35:00,49.99,50.1,49.98,50.07,45071.0,41.1234,41.2139,41.1152,41.1892,45071.0
2017-11-03 12:40:00,50.07,50.11,50.07,50.08,35412.0,41.1892,41.2221,41.1892,41.1974,35412.0
2017-11-03 12:45:00,50.08,50.09,49.99,49.99,48578.0,41.1974,41.2057,41.1234,41.1234,48578.0
2017-11-03 12:50:00,50.0,50.09,49.99,50.08,28089.0,41.1316,41.2057,41.1234,41.1974,28089.0
2017-11-03 12:55:00,50.08,50.09,50.05,50.05,22976.0,41.1974,41.2057,41.1728,41.1728,22976.0
2017-11-03 13:00:00,50.06,50.08,50.05,50.06,35634.0,41.181,41.1974,41.1728,41.181,35634.0
2017-11-03 13:05:00,50.06,50.14,50.06,50.09,48340.0,41.181,41.2468,41.181,41.2057,48340.0
2017-11-03 13:10:00,50.09,50.16,50.09,50.14,54255.0,41.2057,41.2632,41.2057,41.2468,54255.0
2017-11-03 13:15:00,50.14,50.17,50.13,50.16,27898.0,41.2468,41.2715,41.2386,41.2632,27898.0
2017-11-03 13:20:00,50.16,50.24,50.15,50.22,77687.0,41.2632,41.3291,41.255,41.3126,77687.0
2017-11-03 13:25:00,50.22,50.22,50.13,50.16,16215.0,41.3126,41.3126,41.2386,41.2632,16215.0
2017-11-03 13:30:00,50.15,50.16,50.13,50.15,15088.0,41.255,41.2632,41.2386,41.255,15088.0
2017-11-03 13:35:00,50.14,50.17,50.11,50.11,27983.0,41.2468,41.2715,41.2221,41.2221,27983.0
2017-11-03 13:40:00,50.12,50.18,50.11,50.18,40360.0,41.2303,41.2797,41.2221,41.2797,40360.0
2017-11-03 13:45:00,50.18,50.21,50.17,50.21,34416.0,41.2797,41.3044,41.2715,41.3044,34416.0
2017-11-03 13:50:00,50.21,50.22,50.18,50.19,14126.0,41.3044,41.3126,41.2797,41.2879,14126.0
2017-11-03 13:55:00,50.19,50.2,50.16,50.19,13231.0,41.2879,41.2962,41.2632,41.2879,13231.0
2017-11-03 14:00:00,50.2,50.21,50.19,50.2,14304.0,41.2962,41.3044,41.2879,41.2962,14304.0
2017-11-03 14:05:00,50.19,50.2,50.18,50.18,28018.0,41.2879,41.2962,41.2797,41.2797,28018.0
2017-11-03 14:10:00,50.18,50.22,50.18,50.2,17190.0,41.2797,41.3126,41.2797,41.2962,17190.0
2017-11-03 14:15:00,50.2,50.25,50.2,50.22,25492.0,41.2962,41.3373,41.2962,41.3126,25492.0
2017-11-03 14:20:00,50.22,50.27,50.22,50.25,32115.0,41.3126,41.3537,41.3126,41.3373,32115.0
2017-11-03 14:25:00,50.25,50.26,50.23,50.25,21722.0,41.3373,41.3455,41.3208,41.3373,21722.0
2017-11-03 14:30:00,50.25,50.26,50.23,50.23,10482.0,41.3373,41.3455,41.3208,41.3208,10482.0
2017-11-03 14:35:00,50.23,50.24,50.16,50.18,19957.0,41.3208,41.3291,41.2632,41.2797,19957.0
2017-11-03 14:40:00,50.18,50.23,50.16,50.22,25415.0,41.2797,41.3208,41.2632,41.3126,25415.0
2017-11-03 14:45:00,50.21,50.21,50.19,50.2,16566.0,41.3044,41.3044,41.2879,41.2962,16566.0
2017-11-03 14:50:00,50.2,50.2,50.14,50.14,15715.0,41.2962,41.2962,41.2468,41.2468,15715.0
2017-11-03 14:55:00,50.14,50.15,50.07,50.08,25152.0,41.2468,41.255,41.1892,41.1974,25152.0
2017-11-03 15:00:00,50.08,50.1,50.05,50.05,27344.0,41.1974,41.2139,41.1728,41.1728,27344.0
2017-11-03 15:05:00,50.05,50.08,50.05,50.06,20769.0,41.1728,41.1974,41.1728,41.181,20769.0
2017-11-03 15:10:00,50.07,50.08,50.04,50.08,23693.0,41.1892,41.1974,41.1645,41.1974,23693.0
2017-11-03 15:15:00,50.08,50.1,50.07,50.09,22532.0,41.1974,41.2139,41.1892,41.2057,22532.0
2017-11-03 15:20:00,50.08,50.11,50.08,50.1,20106.0,41.1974,41.2221,41.1974,41.2139,20106.0
2017-11-03 15:25:00,50.1,50.14,50.09,50.14,32719.0,41.2139,41.2468,41.2057,41.2468,32719.0
2017-11-03 15:30:00,50.14,50.15,50.13,50.14,56962.0,41.2468,41.255,41.2386,41.2468,56962.0
2017-11-03 15:35:00,50.14,50.16,50.12,50.13,46639.0,41.2468,41.2632,41.2303,41.2386,46639.0
2017-11-03 15:40:00,50.14,50.17,50.13,50.14,111674.0,41.2468,41.2715,41.2386,41.2468,111674.0
2017-11-03 15:45:00,50.15,50.16,50.12,50.14,72834.0,41.255,41.2632,41.2303,41.2468,72834.0
2017-11-03 15:50:00,50.13,50.14,50.08,50.09,69343.0,41.2386,41.2468,41.1974,41.2057,69343.0
2017-11-03 15:55:00,50.09,50.15,50.06,50.15,262549.0,41.2057,41.255,41.181,41.255,262549.0
2017-11-06 09:30:00,49.81,49.89,49.77,49.82,41727.0,40.9753,41.0411,40.9424,40.9836,41727.0
2017-11-06 09:35:00,49.83,49.96,49.8,49.82,61762.0,40.9918,41.0987,40.9671,40.9836,61762.0
2017-11-06 09:40:00,49.81,49.83,49.74,49.76,33850.0,40.9753,40.9918,40.9177,40.9342,33850.0
2017-11-06 09:45:00,49.77,49.89,49.76,49.86,23713.0,40.9424,41.0411,40.9342,41.0165,23713.0
2017-11-06 09:50:00,49.86,49.99,49.83,49.99,20556.0,41.0165,41.1234,40.9918,41.1234,20556.0
2017-11-06 09:55:00,49.98,50.06,49.97,50.05,26477.0,41.1152,41.181,41.1069,41.1728,26477.0
2017-11-06 10:00:00,50.05,50.06,50.01,50.02,7748.0,41.1728,41.181,41.1399,41.1481,7748.0
2017-11-06 10:05:00,50.02,50.11,49.99,50.11,30200.0,41.1481,41.2221,41.1234,41.2221,30200.0
2017-11-06 10:10:00,50.11,50.15,50.09,50.14,25541.0,41.2221,41.255,41.2057,41.2468,25541.0
2017-11-06 10:15:00,50.15,50.16,50.13,50.14,21311.0,41.255,41.2632,41.2386,41.2468,21311.0
2017-11-06 10:20:00,50.14,50.21,50.13,50.21,21628.0,41.2468,41.3044,41.2386,41.3044,21628.0
2017-11-06 10:25:00,50.21,50.26,50.2,50.26,18933.0,41.3044,41.3455,41.2962,41.3455,18933.0
2017-11-06 10:30:00,50.26,50.27,50.21,50.22,25163.0,41.3455,41.3537,41.3044,41.3126,25163.0
2017-11-06 10:35:00,50.21,50.21,50.12,50.14,27166.0,41.3044,41.3044,41.2303,41.2468,27166.0
2017-11-06 10:40:00,50.14,50.16,50.12,50.16,11129.0,41.2468,41.2632,41.2303,41.2632,11129.0
2017-11-06 10:45:00,50.17,50.22,50.16,50.18,15643.0,41.2715,41.3126,41.2632,41.2797,15643.0
2017-11-06 10:50:00,50.18,50.21,50.17,50.2,8175.0,41.2797,41.3044,41.2715,41.2962,8175.0
2017-11-06 10:55:00,50.2,50.25,50.19,50.21,34335.0,41.2962,41.3373,41.2879,41.3044,34335.0
2017-11-06 11:00:00,50.2,50.2,50.16,50.16,9614.0,41.2962,41.2962,41.2632,41.2632,9614.0
2017-11-06 11:05:00,50.17,50.19,50.17,50.17,8610.0,41.2715,41.2879,41.2715,41.2715,8610.0
2017-11-06 11:10:00,50.18,50.22,50.16,50.22,33491.0,41.2797,41.3126,41.2632,41.3126,33491.0
2017-11-06 11:15:00,50.22,50.25,50.21,50.25,48766.0,41.3126,41.3373,41.3044,41.3373,48766.0
2017-11-06 11:20:00,50.25,50.31,50.24,50.31,20606.0,41.3373,41.3866,41.3291,41.3866,20606.0
2017-11-06 11:25:00,50.32,50.34,50.32,50.34,11453.0,41.3949,41.4113,41.3949,41.4113,11453.0
2017-11-06 11:30:00,50.34,50.37,50.33,50.37,16647.0,41.4113,41.436,41.4031,41.436,16647.0
2017-11-06 11:35:00,50.37,50.4,50.33,50.34,234430.0,41.436,41.4607,41.4031,41.4113,234430.0
2017-11-06 11:40:00,50.34,50.34,50.2,50.21,12384.0,41.4113,41.4113,41.2962,41.3044,12384.0
2017-11-06 11:45:00,50.21,50.24,50.2,50.23,15934.0,41.3044,41.3291,41.2962,41.3208,15934.0
2017-11-06 11:50:00,50.24,50.29,50.22,50.23,19400.0,41.3291,41.3702,41.3126,41.3208,19400.0
2017-11-06 11:55:00,50.24,50.28,50.23,50.26,12567.0,41.3291,41.362,41.3208,41.3455,12567.0
2017-11-06 12:00:00,50.26,50.26,50.15,50.16,8357.0,41.3455,41.3455,41.255,41.2632,8357.0
2017-11-06 12:05:00,50.16,50.16,50.13,50.15,16486.0,41.2632,41.2632,41.2386,41.255,16486.0
2017-11-06 12:10:00,50.16,50.17,50.11,50.11,16120.0,41.2632,41.2715,41.2221,41.2221,16120.0
2017-11-06 12:15:00,50.12,50.12,50.1,50.11,8750.0,41.2303,41.2303,41.2139,41.2221,8750.0
2017-11-06 12:20:00,50.1,50.12,50.07,50.12,16870.0,41.2139,41.2303,41.1892,41.2303,16870.0
2017-11-06 12:25:00,50.12,50.17,50.12,50.17,14382.0,41.2303,41.2715,41.2303,41.2715,14382.0
2017-11-06 12:30:00,50.18,50.19,50.17,50.18,4886.0,41.2797,41.2879,41.2715,41.2797,4886.0
2017-11-06 12:35:00,50.18,50.18,50.16,50.16,6480.0,41.2797,41.2797,41.2632,41.2632,6480.0
2017-11-06 12:40:00,50.16,50.19,50.15,50.16,13513.0,41.2632,41.2879,41.255,41.2632,13513.0
2017-11-06 12:45:00,50.17,50.17,50.16,50.16,4034.0,41.2715,41.2715,41.2632,41.2632,4034.0
2017-11-06 12:50:00,50.17,50.17,50.16,50.16,4800.0,41.2715,41.2715,41.2632,41.2632,4800.0
2017-11-06 12:55:00,50.17,50.21,50.16,50.21,10813.0,41.2715,41.3044,41.2632,41.3044,10813.0
2017-11-06 13:00:00,50.22,50.23,50.22,50.23,8089.0,41.3126,41.3208,41.3126,41.3208,8089.0
2017-11-06 13:05:00,50.22,50.25,50.22,50.25,11024.0,41.3126,41.3373,41.3126,41.3373,11024.0
2017-11-06 13:10:00,50.25,50.28,50.25,50.28,9700.0,41.3373,41.362,41.3373,41.362,9700.0
2017-11-06 13:15:00,50.28,50.28,50.26,50.27,20112.0,41.362,41.362,41.3455,41.3537,20112.0
2017-11-06 13:20:00,50.27,50.28,50.25,50.26,14459.0,41.3537,41.362,41.3373,41.3455,14459.0
2017-11-06 13:25:00,50.26,50.27,50.25,50.27,9012.0,41.3455,41.3537,41.3373,41.3537,9012.0
2017-11-06 13:30:00,50.26,50.26,50.21,50.22,14274.0,41.3455,41.3455,41.3044,41.3126,14274.0
2017-11-06 13:35:00,50.22,50.22,50.2,50.22,6736.0,41.3126,41.3126,41.2962,41.3126,6736.0
2017-11-06 13:40:00,50.21,50.23,50.21,50.23,10246.0,41.3044,41.3208,41.3044,41.3208,10246.0
2017-11-06 13:45:00,50.23,50.24,50.22,50.24,8270.0,41.3208,41.3291,41.3126,41.3291,8270.0
2017-11-06 13:50:00,50.24,50.24,50.22,50.23,10245.0,41.3291,41.3291,41.3126,41.3208,10245.0
2017-11-06 13:55:00,50.23,50.28,50.22,50.27,38355.0,41.3208,41.362,41.3126,41.3537,38355.0
2017-11-06 14:00:00,50.27,50.29,50.25,50.25,17130.0,41.3537,41.3702,41.3373,41.3373,17130.0
2017-11-06 14:05:00,50.25,50.26,50.25,50.25,7714.0,41.3373,41.3455,41.3373,41.3373,7714.0
2017-11-06 14:10:00,50.25,50.27,50.25,50.26,22369.0,41.3373,41.3537,41.3373,41.3455,22369.0
2017-11-06 14:15:00,50.25,50.3,50.23,50.3,38935.0,41.3373,41.3784,41.3208,41.3784,38935.0
2017-11-06 14:20:00,50.29,50.3,50.28,50.29,4250.0,41.3702,41.3784,41.362,41.3702,4250.0
2017-11-06 14:25:00,50.29,50.31,50.28,50.3,58696.0,41.3702,41.3866,41.362,41.3784,58696.0
2017-11-06 14:30:00,50.3,50.31,50.29,50.3,29506.0,41.3784,41.3866,41.3702,41.3784,29506.0
2017-11-06 14:35:00,50.3,50.3,50.29,50.3,4623.0,41.3784,41.3784,41.3702,41.3784,4623.0
2017-11-06 14:40:00,50.3,50.31,50.28,50.29,27834.0,41.3784,41.3866,41.362,41.3702,27834.0
2017-11-06 14:45:00,50.29,50.29,50.25,50.26,16120.0,41.3702,41.3702,41.3373,41.3455,16120.0
2017-11-06 14:50:00,50.26,50.29,50.25,50.29,22824.0,41.3455,41.3702,41.3373,41.3702,22824.0
2017-11-06 14:55:00,50.29,50.29,50.27,50.29,13403.0,41.3702,41.3702,41.3537,41.3702,13403.0
2017-11-06 15:00:00,50.28,50.3,50.28,50.3,23347.0,41.362,41.3784,41.362,41.3784,23347.0
2017-11-06 15:05:00,50.3,50.31,50.26,50.27,43167.0,41.3784,41.3866,41.3455,41.3537,43167.0
2017-11-06 15:10:00,50.26,50.28,50.24,50.28,19243.0,41.3455,41.362,41.3291,41.362,19243.0
2017-11-06 15:15:00,50.27,50.28,50.25,50.26,14060.0,41.3537,41.362,41.3373,41.3455,14060.0
2017-11-06 15:20:00,50.26,50.26,50.24,50.26,31122.0,41.3455,41.3455,41.3291,41.3455,31122.0
2017-11-06 15:25:00,50.27,50.27,50.26,50.27,8010.0,41.3537,41.3537,41.3455,41.3537,8010.0
2017-11-06 15:30:00,50.27,50.28,50.26,50.28,14125.0,41.3537,41.362,41.3455,41.362,14125.0
2017-11-06 15:35:00,50.28,50.29,50.27,50.29,40664.0,41.362,41.3702,41.3537,41.3702,40664.0
2017-11-06 15:40:00,50.29,50.3,50.28,50.28,51761.0,41.3702,41.3784,41.362,41.362,51761.0
2017-11-06 15:45:00,50.28,50.29,50.26,50.26,58619.0,41.362,41.3702,41.3455,41.3455,58619.0
2017-11-06 15:50:00,50.26,50.26,50.24,50.26,66918.0,41.3455,41.3455,41.3291,41.3455,66918.0
2017-11-06 15:55:00,50.26,50.29,50.21,50.22,198849.0,41.3455,41.3702,41.3044,41.3126,198849.0
2017-11-07 09:30:00,50.31,50.52,50.29,50.45,47094.0,41.3866,41.5594,41.3702,41.5018,47094.0
2017-11-07 09:35:00,50.47,50.74,50.47,50.65,18028.0,41.5183,41.7404,41.5183,41.6663,18028.0
2017-11-07 09:40:00,50.61,50.74,50.61,50.72,14303.0,41.6334,41.7404,41.6334,41.7239,14303.0
2017-11-07 09:45:00,50.72,50.76,50.72,50.76,15550.0,41.7239,41.7568,41.7239,41.7568,15550.0
2017-11-07 09:50:00,50.76,50.83,50.72,50.79,49197.0,41.7568,41.8144,41.7239,41.7815,49197.0
2017-11-07 09:55:00,50.8,50.86,50.8,50.85,13446.0,41.7897,41.8391,41.7897,41.8309,13446.0
2017-11-07 10:00:00,50.85,51.0,50.83,50.84,45853.0,41.8309,41.9543,41.8144,41.8226,45853.0
2017-11-07 10:05:00,50.84,50.85,50.74,50.81,16126.0,41.8226,41.8309,41.7404,41.798,16126.0
2017-11-07 10:10:00,50.8,50.81,50.72,50.8,13020.0,41.7897,41.798,41.7239,41.7897,13020.0
2017-11-07 10:15:00,50.81,50.91,50.79,50.89,15510.0,41.798,41.8802,41.7815,41.8638,15510.0
2017-11-07 10:20:00,50.89,50.89,50.8,50.8,6265.0,41.8638,41.8638,41.7897,41.7897,6265.0
2017-11-07 10:25:00,50.8,50.9,50.73,50.88,12613.0,41.7897,41.872,41.7321,41.8555,12613.0
2017-11-07 10:30:00,50.88,50.89,50.8,50.84,13965.0,41.8555,41.8638,41.7897,41.8226,13965.0
2017-11-07 10:35:00,50.86,50.87,50.83,50.87,12738.0,41.8391,41.8473,41.8144,41.8473,12738.0
2017-11-07 10:40:00,50.87,50.87,50.76,50.78,12205.0,41.8473,41.8473,41.7568,41.7733,12205.0
2017-11-07 10:45:00,50.78,50.78,50.71,50.73,12153.0,41.7733,41.7733,41.7157,41.7321,12153.0
2017-11-07 10:50:00,50.74,50.75,50.7,50.74,11483.0,41.7404,41.7486,41.7075,41.7404,11483.0
2017-11-07 10:55:00,50.75,50.8,50.74,50.79,10915.0,41.7486,41.7897,41.7404,41.7815,10915.0
2017-11-07 11:00:00,50.8,50.8,50.75,50.8,7301.0,41.7897,41.7897,41.7486,41.7897,7301.0
2017-11-07 11:05:00,50.79,50.8,50.75,50.76,13647.0,41.7815,41.7897,41.7486,41.7568,13647.0
2017-11-07 11:10:00,50.77,50.8,50.77,50.8,6853.0,41.7651,41.7897,41.7651,41.7897,6853.0
2017-11-07 11:15:00,50.8,50.81,50.73,50.73,7848.0,41.7897,41.798,41.7321,41.7321,7848.0
2017-11-07 11:20:00,50.73,50.75,50.7,50.73,13671.0,41.7321,41.7486,41.7075,41.7321,13671.0
2017-11-07 11:25:00,50.73,50.76,50.72,50.73,14192.0,41.7321,41.7568,41.7239,41.7321,14192.0
2017-11-07 11:30:00,50.73,50.73,50.64,50.66,14683.0,41.7321,41.7321,41.6581,41.6746,14683.0
2017-11-07 11:35:00,50.66,50.67,50.64,50.64,8811.0,41.6746,41.6828,41.6581,41.6581,8811.0
2017-11-07 11:40:00,50.65,50.65,50.6,50.61,11705.0,41.6663,41.6663,41.6252,41.6334,11705.0
2017-11-07 11:45:00,50.6,50.64,50.59,50.64,7095.0,41.6252,41.6581,41.617,41.6581,7095.0
2017-11-07 11:50:00,50.63,50.64,50.57,50.57,17252.0,41.6499,41.6581,41.6005,41.6005,17252.0
2017-11-07 11:55:00,50.58,50.58,50.49,50.51,13664.0,41.6088,41.6088,41.5347,41.5512,13664.0
2017-11-07 12:00:00,50.51,50.51,50.47,50.49,12865.0,41.5512,41.5512,41.5183,41.5347,12865.0
2017-11-07 12:05:00,50.5,50.52,50.47,50.48,35644.0,41.5429,41.5594,41.5183,41.5265,35644.0
2017-11-07 12:10:00,50.48,50.49,50.42,50.44,22647.0,41.5265,41.5347,41.4771,41.4936,22647.0
2017-11-07 12:15:00,50.44,50.45,50.37,50.38,11172.0,41.4936,41.5018,41.436,41.4442,11172.0
2017-11-07 12:20:00,50.37,50.4,50.35,50.39,17601.0,41.436,41.4607,41.4195,41.4525,17601.0
2017-11-07 12:25:00,50.4,50.43,50.4,50.43,16552.0,41.4607,41.4854,41.4607,41.4854,16552.0
2017-11-07 12:30:00,50.42,50.43,50.39,50.4,15423.0,41.4771,41.4854,41.4525,41.4607,15423.0
2017-11-07 12:35:00,50.4,50.45,50.39,50.44,9890.0,41.4607,41.5018,41.4525,41.4936,9890.0
2017-11-07 12:40:00,50.44,50.47,50.43,50.46,10176.0,41.4936,41.5183,41.4854,41.51,10176.0
2017-11-07 12:45:00,50.47,50.47,50.42,50.43,4170.0,41.5183,41.5183,41.4771,41.4854,4170.0
2017-11-07 12:50:00,50.43,50.46,50.43,50.45,5890.0,41.4854,41.51,41.4854,41.5018,5890.0
2017-11-07 12:55:00,50.45,50.48,50.44,50.47,11619.0,41.5018,41.5265,41.4936,41.5183,11619.0
2017-11-07 13:00:00,50.47,50.5,50.45,50.5,11092.0,41.5183,41.5429,41.5018,41.5429,11092.0
2017-11-07 13:05:00,50.49,50.5,50.48,50.49,5306.0,41.5347,41.5429,41.5265,41.5347,5306.0
2017-11-07 13:10:00,50.5,50.53,50.5,50.51,9985.0,41.5429,41.5676,41.5429,41.5512,9985.0
2017-11-07 13:15:00,50.51,50.51,50.47,50.49,5050.0,41.5512,41.5512,41.5183,41.5347,5050.0
2017-11-07 13:20:00,50.5,50.5,50.47,50.47,6600.0,41.5429,41.5429,41.5183,41.5183,6600.0
2017-11-07 13:25:00,50.48,50.51,50.48,50.51,4847.0,41.5265,41.5512,41.5265,41.5512,4847.0
2017-11-07 13:30:00,50.51,50.54,50.51,50.52,10674.0,41.5512,41.5758,41.5512,41.5594,10674.0
2017-11-07 13:35:00,50.53,50.55,50.53,50.53,9621.0,41.5676,41.5841,41.5676,41.5676,9621.0
2017-11-07 13:40:00,50.52,50.55,50.52,50.54,9099.0,41.5594,41.5841,41.5594,41.5758,9099.0
2017-11-07 13:45:00,50.54,50.56,50.52,50.55,11526.0,41.5758,41.5923,41.5594,41.5841,11526.0
2017-11-07 13:50:00,50.55,50.55,50.51,50.52,8790.0,41.5841,41.5841,41.5512,41.5594,8790.0
2017-11-07 13:55:00,50.52,50.52,50.5,50.51,1201.0,41.5594,41.5594,41.5429,41.5512,1201.0
2017-11-07 14:00:00,50.51,50.51,50.49,50.51,8601.0,41.5512,41.5512,41.5347,41.5512,8601.0
2017-11-07 14:05:00,50.51,50.52,50.5,50.5,4186.0,41.5512,41.5594,41.5429,41.5429,4186.0
2017-11-07 14:10:00,50.51,50.51,50.46,50.47,11087.0,41.5512,41.5512,41.51,41.5183,11087.0
2017-11-07 14:15:00,50.46,50.47,50.42,50.46,16167.0,41.51,41.5183,41.4771,41.51,16167.0
2017-11-07 14:20:00,50.45,50.46,50.43,50.44,16844.0,41.5018,41.51,41.4854,41.4936,16844.0
2017-11-07 14:25:00,50.44,50.45,50.43,50.45,6839.0,41.4936,41.5018,41.4854,41.5018,6839.0
2017-11-07 14:30:00,50.45,50.46,50.45,50.46,4500.0,41.5018,41.51,41.5018,41.51,4500.0
2017-11-07 14:35:00,50.46,50.46,50.45,50.46,7090.0,41.51,41.51,41.5018,41.51,7090.0
2017-11-07 14:40:00,50.46,50.52,50.45,50.5,32483.0,41.51,41.5594,41.5018,41.5429,32483.0
2017-11-07 14:45:00,50.49,50.5,50.45,50.47,26450.0,41.5347,41.5429,41.5018,41.5183,26450.0
2017-11-07 14:50:00,50.46,50.47,50.44,50.45,13437.0,41.51,41.5183,41.4936,41.5018,13437.0
2017-11-07 14:55:00,50.45,50.45,50.4,50.41,15944.0,41.5018,41.5018,41.4607,41.4689,15944.0
2017-11-07 15:00:00,50.41,50.42,50.37,50.4,11725.0,41.4689,41.4771,41.436,41.4607,11725.0
2017-11-07 15:05:00,50.38,50.42,50.38,50.41,8060.0,41.4442,41.4771,41.4442,41.4689,8060.0
2017-11-07 15:10:00,50.41,50.43,50.38,50.39,13521.0,41.4689,41.4854,41.4442,41.4525,13521.0
2017-11-07 15:15:00,50.38,50.39,50.36,50.37,9870.0,41.4442,41.4525,41.4278,41.436,9870.0
2017-11-07 15:20:00,50.37,50.38,50.33,50.34,28005.0,41.436,41.4442,41.4031,41.4113,28005.0
2017-11-07 15:25:00,50.34,50.36,50.3,50.31,36893.0,41.4113,41.4278,41.3784,41.3866,36893.0
2017-11-07 15:30:00,50.32,50.33,50.31,50.33,21168.0,41.3949,41.4031,41.3866,41.4031,21168.0
2017-11-07 15:35:00,50.34,50.39,50.33,50.38,13972.0,41.4113,41.4525,41.4031,41.4442,13972.0
2017-11-07 15:40:00,50.38,50.4,50.38,50.4,15520.0,41.4442,41.4607,41.4442,41.4607,15520.0
2017-11-07 15:45:00,50.4,50.43,50.39,50.43,35251.0,41.4607,41.4854,41.4525,41.4854,35251.0
2017-11-07 15:50:00,50.43,50.44,50.42,50.43,27645.0,41.4854,41.4936,41.4771,41.4854,27645.0
2017-11-07 15:55:00,50.44,50.49,50.43,50.48,132500.0,41.4936,41.5347,41.4854,41.5265,132500.0
2017-11-08 09:30:00,50.4,50.59,50.35,50.47,41460.0,41.4607,41.617,41.4195,41.5183,41460.0
2017-11-08 09:35:00,50.47,50.59,50.31,50.31,17903.0,41.5183,41.617,41.3866,41.3866,17903.0
2017-11-08 09:40:00,50.35,50.38,50.28,50.37,11195.0,41.4195,41.4442,41.362,41.436,11195.0
2017-11-08 09:45:00,50.39,50.48,50.37,50.47,9041.0,41.4525,41.5265,41.436,41.5183,9041.0
2017-11-08 09:50:00,50.46,50.52,50.42,50.46,5964.0,41.51,41.5594,41.4771,41.51,5964.0
2017-11-08 09:55:00,50.46,50.54,50.41,50.51,29348.0,41.51,41.5758,41.4689,41.5512,29348.0
2017-11-08 10:00:00,50.51,50.51,50.41,50.47,15138.0,41.5512,41.5512,41.4689,41.5183,15138.0
2017-11-08 10:05:00,50.47,50.54,50.45,50.48,12356.0,41.5183,41.5758,41.5018,41.5265,12356.0
2017-11-08 10:10:00,50.48,50.52,50.47,50.51,11180.0,41.5265,41.5594,41.5183,41.5512,11180.0
2017-11-08 10:15:00,50.52,50.54,50.49,50.54,9720.0,41.5594,41.5758,41.5347,41.5758,9720.0
2017-11-08 10:20:00,50.54,50.61,50.52,50.52,14681.0,41.5758,41.6334,41.5594,41.5594,14681.0
2017-11-08 10:25:00,50.53,50.53,50.46,50.48,7732.0,41.5676,41.5676,41.51,41.5265,7732.0
2017-11-08 10:30:00,50.48,50.5,50.44,50.49,10326.0,41.5265,41.5429,41.4936,41.5347,10326.0
2017-11-08 10:35:00,50.49,50.54,50.49,50.53,15139.0,41.5347,41.5758,41.5347,41.5676,15139.0
2017-11-08 10:40:00,50.54,50.57,50.5,50.51,7347.0,41.5758,41.6005,41.5429,41.5512,7347.0
2017-11-08 10:45:00,50.49,50.52,50.47,50.51,12104.0,41.5347,41.5594,41.5183,41.5512,12104.0
2017-11-08 10:50:00,50.52,50.57,50.51,50.57,9508.0,41.5594,41.6005,41.5512,41.6005,9508.0
2017-11-08 10:55:00,50.57,50.57,50.53,50.53,13750.0,41.6005,41.6005,41.5676,41.5676,13750.0
2017-11-08 11:00:00,50.53,50.57,50.53,50.56,12526.0,41.5676,41.6005,41.5676,41.5923,12526.0
2017-11-08 11:05:00,50.55,50.56,50.51,50.52,6960.0,41.5841,41.5923,41.5512,41.5594,6960.0
2017-11-08 11:10:00,50.52,50.53,50.49,50.49,4735.0,41.5594,41.5676,41.5347,41.5347,4735.0
2017-11-08 11:15:00,50.48,50.49,50.47,50.48,3000.0,41.5265,41.5347,41.5183,41.5265,3000.0
2017-11-08 11:20:00,50.48,50.49,50.44,50.44,9995.0,41.5265,41.5347,41.4936,41.4936,9995.0
2017-11-08 11:25:00,50.45,50.47,50.43,50.46,16046.0,41.5018,41.5183,41.4854,41.51,16046.0
2017-11-08 11:30:00,50.47,50.48,50.45,50.47,9708.0,41.5183,41.5265,41.5018,41.5183,9708.0
2017-11-08 11:35:00,50.47,50.47,50.42,50.44,9734.0,41.5183,41.5183,41.4771,41.4936,9734.0
2017-11-08 11:40:00,50.44,50.52,50.43,50.51,16447.0,41.4936,41.5594,41.4854,41.5512,16447.0
2017-11-08 11:45:00,50.51,50.55,50.5,50.55,18239.0,41.5512,41.5841,41.5429,41.5841,18239.0
2017-11-08 11:50:00,50.54,50.57,50.52,50.53,30434.0,41.5758,41.6005,41.5594,41.5676,30434.0
2017-11-08 11:55:00,50.53,50.57,50.52,50.54,16155.0,41.5676,41.6005,41.5594,41.5758,16155.0
2017-11-08 12:00:00,50.55,50.55,50.53,50.54,5900.0,41.5841,41.5841,41.5676,41.5758,5900.0
2017-11-08 12:05:00,50.55,50.58,50.54,50.56,12210.0,41.5841,41.6088,41.5758,41.5923,12210.0
2017-11-08 12:10:00,50.56,50.57,50.53,50.56,11136.0,41.5923,41.6005,41.5676,41.5923,11136.0
2017-11-08 12:15:00,50.56,50.61,50.56,50.6,13065.0,41.5923,41.6334,41.5923,41.6252,13065.0
2017-11-08 12:20:00,50.6,50.62,50.58,50.61,19482.0,41.6252,41.6417,41.6088,41.6334,19482.0
2017-11-08 12:25:00,50.6,50.61,50.56,50.58,28734.0,41.6252,41.6334,41.5923,41.6088,28734.0
2017-11-08 12:30:00,50.58,50.58,50.54,50.57,10003.0,41.6088,41.6088,41.5758,41.6005,10003.0
2017-11-08 12:35:00,50.58,50.61,50.56,50.61,13191.0,41.6088,41.6334,41.5923,41.6334,13191.0
2017-11-08 12:40:00,50.61,50.63,50.6,50.63,7918.0,41.6334,41.6499,41.6252,41.6499,7918.0
2017-11-08 12:45:00,50.62,50.64,50.61,50.61,7003.0,41.6417,41.6581,41.6334,41.6334,7003.0
2017-11-08 12:50:00,50.62,50.66,50.62,50.66,6900.0,41.6417,41.6746,41.6417,41.6746,6900.0
2017-11-08 12:55:00,50.66,50.67,50.66,50.66,6600.0,41.6746,41.6828,41.6746,41.6746,6600.0
2017-11-08 13:00:00,50.66,50.67,50.63,50.67,14526.0,41.6746,41.6828,41.6499,41.6828,14526.0
2017-11-08 13:05:00,50.66,50.68,50.65,50.67,7241.0,41.6746,41.691,41.6663,41.6828,7241.0
2017-11-08 13:10:00,50.68,50.69,50.66,50.69,19423.0,41.691,41.6992,41.6746,41.6992,19423.0
2017-11-08 13:15:00,50.68,50.69,50.62,50.63,17919.0,41.691,41.6992,41.6417,41.6499,17919.0
2017-11-08 13:20:00,50.64,50.64,50.6,50.61,6389.0,41.6581,41.6581,41.6252,41.6334,6389.0
2017-11-08 13:25:00,50.6,50.61,50.58,50.59,10538.0,41.6252,41.6334,41.6088,41.617,10538.0
2017-11-08 13:30:00,50.6,50.6,50.58,50.59,4109.0,41.6252,41.6252,41.6088,41.617,4109.0
2017-11-08 13:35:00,50.58,50.6,50.58,50.59,20700.0,41.6088,41.6252,41.6088,41.617,20700.0
2017-11-08 13:40:00,50.6,50.64,50.6,50.64,9143.0,41.6252,41.6581,41.6252,41.6581,9143.0
2017-11-08 13:45:00,50.63,50.64,50.6,50.62,11509.0,41.6499,41.6581,41.6252,41.6417,11509.0
2017-11-08 13:50:00,50.62,50.62,50.59,50.61,5843.0,41.6417,41.6417,41.617,41.6334,5843.0
2017-11-08 13:55:00,50.61,50.66,50.6,50.65,12542.0,41.6334,41.6746,41.6252,41.6663,12542.0
2017-11-08 14:00:00,50.66,50.66,50.63,50.64,4982.0,41.6746,41.6746,41.6499,41.6581,4982.0
2017-11-08 14:05:00,50.64,50.64,50.61,50.62,8314.0,41.6581,41.6581,41.6334,41.6417,8314.0
2017-11-08 14:10:00,50.62,50.62,50.59,50.59,8200.0,41.6417,41.6417,41.617,41.617,8200.0
2017-11-08 14:15:00,50.59,50.59,50.57,50.59,11940.0,41.617,41.617,41.6005,41.617,11940.0
2017-11-08 14:20:00,50.59,50.61,50.58,50.6,20769.0,41.617,41.6334,41.6088,41.6252,20769.0
2017-11-08 14:25:00,50.6,50.64,50.59,50.64,16008.0,41.6252,41.6581,41.617,41.6581,16008.0
2017-11-08 14:30:00,50.65,50.67,50.63,50.66,19724.0,41.6663,41.6828,41.6499,41.6746,19724.0
2017-11-08 14:35:00,50.66,50.67,50.64,50.64,16548.0,41.6746,41.6828,41.6581,41.6581,16548.0
2017-11-08 14:40:00,50.65,50.68,50.64,50.68,19381.0,41.6663,41.691,41.6581,41.691,19381.0
2017-11-08 14:45:00,50.67,50.72,50.67,50.72,13756.0,41.6828,41.7239,41.6828,41.7239,13756.0
2017-11-08 14:50:00,50.72,50.72,50.67,50.68,12700.0,41.7239,41.7239,41.6828,41.691,12700.0
2017-11-08 14:55:00,50.68,50.68,50.65,50.65,16817.0,41.691,41.691,41.6663,41.6663,16817.0
2017-11-08 15:00:00,50.65,50.65,50.6,50.63,29014.0,41.6663,41.6663,41.6252,41.6499,29014.0
2017-11-08 15:05:00,50.63,50.65,50.59,50.64,17990.0,41.6499,41.6663,41.617,41.6581,17990.0
2017-11-08 15:10:00,50.64,50.66,50.62,50.64,14626.0,41.6581,41.6746,41.6417,41.6581,14626.0
2017-11-08 15:15:00,50.65,50.67,50.64,50.66,12600.0,41.6663,41.6828,41.6581,41.6746,12600.0
2017-11-08 15:20:00,50.66,50.68,50.65,50.68,10542.0,41.6746,41.691,41.6663,41.691,10542.0
2017-11-08 15:25:00,50.68,50.68,50.66,50.68,12987.0,41.691,41.691,41.6746,41.691,12987.0
2017-11-08 15:30:00,50.68,50.69,50.66,50.66,22702.0,41.691,41.6992,41.6746,41.6746,22702.0
2017-11-08 15:35:00,50.66,50.67,50.65,50.65,16012.0,41.6746,41.6828,41.6663,41.6663,16012.0
2017-11-08 15:40:00,50.65,50.65,50.6,50.6,31992.0,41.6663,41.6663,41.6252,41.6252,31992.0
2017-11-08 15:45:00,50.6,50.6,50.55,50.55,33675.0,41.6252,41.6252,41.5841,41.5841,33675.0
2017-11-08 15:50:00,50.55,50.56,50.54,50.56,34869.0,41.5841,41.5923,41.5758,41.5923,34869.0
2017-11-08 15:55:00,50.56,50.57,50.54,50.56,140008.0,41.5923,41.6005,41.5758,41.5923,140008.0
2017-11-09 09:30:00,50.39,50.39,50.21,50.22,24000.0,41.4525,41.4525,41.3044,41.3126,24000.0
2017-11-09 09:35:00,50.2,50.27,50.17,50.27,11127.0,41.2962,41.3537,41.2715,41.3537,11127.0
2017-11-09 09:40:00,50.29,50.29,50.17,50.23,14100.0,41.3702,41.3702,41.2715,41.3208,14100.0
2017-11-09 09:45:00,50.24,50.28,50.17,50.28,16257.0,41.3291,41.362,41.2715,41.362,16257.0
2017-11-09 09:50:00,50.28,50.45,50.27,50.42,15721.0,41.362,41.5018,41.3537,41.4771,15721.0
2017-11-09 09:55:00,50.42,50.47,50.35,50.37,30592.0,41.4771,41.5183,41.4195,41.436,30592.0
2017-11-09 10:00:00,50.38,50.56,50.36,50.56,40540.0,41.4442,41.5923,41.4278,41.5923,40540.0
2017-11-09 10:05:00,50.57,50.64,50.53,50.64,15561.0,41.6005,41.6581,41.5676,41.6581,15561.0
2017-11-09 10:10:00,50.65,50.73,50.58,50.6,32952.0,41.6663,41.7321,41.6088,41.6252,32952.0
2017-11-09 10:15:00,50.6,50.64,50.57,50.64,13978.0,41.6252,41.6581,41.6005,41.6581,13978.0
2017-11-09 10:20:00,50.64,50.65,50.6,50.62,8707.0,41.6581,41.6663,41.6252,41.6417,8707.0
2017-11-09 10:25:00,50.61,50.67,50.59,50.62,13727.0,41.6334,41.6828,41.617,41.6417,13727.0
2017-11-09 10:30:00,50.62,50.62,50.54,50.55,6840.0,41.6417,41.6417,41.5758,41.5841,6840.0
2017-11-09 10:35:00,50.54,50.55,50.48,50.49,7269.0,41.5758,41.5841,41.5265,41.5347,7269.0
2017-11-09 10:40:00,50.48,50.56,50.48,50.54,12165.0,41.5265,41.5923,41.5265,41.5758,12165.0
2017-11-09 10:45:00,50.53,50.63,50.53,50.62,11970.0,41.5676,41.6499,41.5676,41.6417,11970.0
2017-11-09 10:50:00,50.61,50.66,50.59,50.63,9362.0,41.6334,41.6746,41.617,41.6499,9362.0
2017-11-09 10:55:00,50.63,50.67,50.61,50.64,8506.0,41.6499,41.6828,41.6334,41.6581,8506.0
2017-11-09 11:00:00,50.63,50.63,50.56,50.57,8472.0,41.6499,41.6499,41.5923,41.6005,8472.0
2017-11-09 11:05:00,50.57,50.59,50.5,50.51,7734.0,41.6005,41.617,41.5429,41.5512,7734.0
2017-11-09 11:10:00,50.5,50.5,50.38,50.39,10689.0,41.5429,41.5429,41.4442,41.4525,10689.0
2017-11-09 11:15:00,50.41,50.44,50.39,50.42,9669.0,41.4689,41.4936,41.4525,41.4771,9669.0
2017-11-09 11:20:00,50.42,50.42,50.32,50.36,17557.0,41.4771,41.4771,41.3949,41.4278,17557.0
2017-11-09 11:25:00,50.36,50.36,50.31,50.32,7096.0,41.4278,41.4278,41.3866,41.3949,7096.0
2017-11-09 11:30:00,50.33,50.33,50.3,50.3,29050.0,41.4031,41.4031,41.3784,41.3784,29050.0
2017-11-09 11:35:00,50.31,50.31,50.27,50.28,29826.0,41.3866,41.3866,41.3537,41.362,29826.0
2017-11-09 11:40:00,50.26,50.3,50.26,50.28,7502.0,41.3455,41.3784,41.3455,41.362,7502.0
2017-11-09 11:45:00,50.28,50.29,50.21,50.26,14556.0,41.362,41.3702,41.3044,41.3455,14556.0
2017-11-09 11:50:00,50.26,50.26,50.14,50.21,13399.0,41.3455,41.3455,41.2468,41.3044,13399.0
2017-11-09 11:55:00,50.22,50.29,50.2,50.26,10810.0,41.3126,41.3702,41.2962,41.3455,10810.0
2017-11-09 12:00:00,50.28,50.28,50.2,50.22,8336.0,41.362,41.362,41.2962,41.3126,8336.0
2017-11-09 12:05:00,50.22,50.24,50.2,50.22,12599.0,41.3126,41.3291,41.2962,41.3126,12599.0
2017-11-09 12:10:00,50.22,50.29,50.2,50.25,31363.0,41.3126,41.3702,41.2962,41.3373,31363.0
2017-11-09 12:15:00,50.25,50.31,50.24,50.28,6347.0,41.3373,41.3866,41.3291,41.362,6347.0
2017-11-09 12:20:00,50.28,50.32,50.26,50.26,10403.0,41.362,41.3949,41.3455,41.3455,10403.0
2017-11-09 12:25:00,50.26,50.26,50.2,50.21,17204.0,41.3455,41.3455,41.2962,41.3044,17204.0
2017-11-09 12:30:00,50.21,50.21,50.16,50.19,10910.0,41.3044,41.3044,41.2632,41.2879,10910.0
2017-11-09 12:35:00,50.18,50.27,50.18,50.27,6300.0,41.2797,41.3537,41.2797,41.3537,6300.0
2017-11-09 12:40:00,50.26,50.26,50.21,50.22,14368.0,41.3455,41.3455,41.3044,41.3126,14368.0
2017-11-09 12:45:00,50.22,50.27,50.21,50.26,6200.0,41.3126,41.3537,41.3044,41.3455,6200.0
2017-11-09 12:50:00,50.25,50.32,50.24,50.3,6327.0,41.3373,41.3949,41.3291,41.3784,6327.0
2017-11-09 12:55:00,50.31,50.35,50.28,50.34,34289.0,41.3866,41.4195,41.362,41.4113,34289.0
2017-11-09 13:00:00,50.34,50.36,50.27,50.3,56602.0,41.4113,41.4278,41.3537,41.3784,56602.0
2017-11-09 13:05:00,50.29,50.3,50.27,50.27,8057.0,41.3702,41.3784,41.3537,41.3537,8057.0
2017-11-09 13:10:00,50.27,50.36,50.27,50.34,9463.0,41.3537,41.4278,41.3537,41.4113,9463.0
2017-11-09 13:15:00,50.35,50.41,50.35,50.41,11073.0,41.4195,41.4689,41.4195,41.4689,11073.0
2017-11-09 13:20:00,50.41,50.45,50.38,50.39,27200.0,41.4689,41.5018,41.4442,41.4525,27200.0
2017-11-09 13:25:00,50.39,50.42,50.36,50.41,9213.0,41.4525,41.4771,41.4278,41.4689,9213.0
2017-11-09 13:30:00,50.42,50.48,50.42,50.45,14044.0,41.4771,41.5265,41.4771,41.5018,14044.0
2017-11-09 13:35:00,50.44,50.47,50.41,50.41,9617.0,41.4936,41.5183,41.4689,41.4689,9617.0
2017-11-09 13:40:00,50.42,50.42,50.38,50.4,13054.0,41.4771,41.4771,41.4442,41.4607,13054.0
2017-11-09 13:45:00,50.41,50.44,50.39,50.4,5612.0,41.4689,41.4936,41.4525,41.4607,5612.0
2017-11-09 13:50:00,50.4,50.43,50.4,50.42,8317.0,41.4607,41.4854,41.4607,41.4771,8317.0
2017-11-09 13:55:00,50.42,50.42,50.38,50.41,11016.0,41.4771,41.4771,41.4442,41.4689,11016.0
2017-11-09 14:00:00,50.41,50.45,50.39,50.44,15869.0,41.4689,41.5018,41.4525,41.4936,15869.0
2017-11-09 14:05:00,50.43,50.51,50.43,50.49,16087.0,41.4854,41.5512,41.4854,41.5347,16087.0
2017-11-09 14:10:00,50.49,50.49,50.46,50.47,7732.0,41.5347,41.5347,41.51,41.5183,7732.0
2017-11-09 14:15:00,50.47,50.5,50.45,50.48,8773.0,41.5183,41.5429,41.5018,41.5265,8773.0
2017-11-09 14:20:00,50.48,50.48,50.45,50.47,9817.0,41.5265,41.5265,41.5018,41.5183,9817.0
2017-11-09 14:25:00,50.48,50.48,50.43,50.44,14579.0,41.5265,41.5265,41.4854,41.4936,14579.0
2017-11-09 14:30:00,50.44,50.48,50.44,50.45,14441.0,41.4936,41.5265,41.4936,41.5018,14441.0
2017-11-09 14:35:00,50.45,50.46,50.42,50.45,13853.0,41.5018,41.51,41.4771,41.5018,13853.0
2017-11-09 14:40:00,50.44,50.45,50.43,50.45,6707.0,41.4936,41.5018,41.4854,41.5018,6707.0
2017-11-09 14:45:00,50.44,50.45,50.4,50.43,22371.0,41.4936,41.5018,41.4607,41.4854,22371.0
2017-11-09 14:50:00,50.43,50.45,50.42,50.44,7779.0,41.4854,41.5018,41.4771,41.4936,7779.0
2017-11-09 14:55:00,50.44,50.46,50.4,50.4,13157.0,41.4936,41.51,41.4607,41.4607,13157.0
2017-11-09 15:00:00,50.4,50.43,50.39,50.41,16772.0,41.4607,41.4854,41.4525,41.4689,16772.0
2017-11-09 15:05:00,50.41,50.45,50.41,50.44,14761.0,41.4689,41.5018,41.4689,41.4936,14761.0
2017-11-09 15:10:00,50.44,50.48,50.42,50.46,14889.0,41.4936,41.5265,41.4771,41.51,14889.0
2017-11-09 15:15:00,50.46,50.5,50.46,50.48,11153.0,41.51,41.5429,41.51,41.5265,11153.0
2017-11-09 15:20:00,50.48,50.51,50.47,50.49,17250.0,41.5265,41.5512,41.5183,41.5347,17250.0
2017-11-09 15:25:00,50.48,50.51,50.46,50.51,9484.0,41.5265,41.5512,41.51,41.5512,9484.0
2017-11-09 15:30:00,50.51,50.57,50.51,50.57,12700.0,41.5512,41.6005,41.5512,41.6005,12700.0
2017-11-09 15:35:00,50.56,50.6,50.55,50.59,40020.0,41.5923,41.6252,41.5841,41.617,40020.0
2017-11-09 15:40:00,50.59,50.65,50.58,50.61,35062.0,41.617,41.6663,41.6088,41.6334,35062.0
2017-11-09 15:45:00,50.61,50.62,50.57,50.59,47845.0,41.6334,41.6417,41.6005,41.617,47845.0
2017-11-09 15:50:00,50.59,50.66,50.59,50.66,57744.0,41.617,41.6746,41.617,41.6746,57744.0
2017-11-09 15:55:00,50.66,50.66,50.63,50.64,129796.0,41.6746,41.6746,41.6499,41.6581,129796.0
2017-11-10 09:30:00,50.48,50.5,50.19,50.25,23198.0,41.5265,41.5429,41.2879,41.3373,23198.0
2017-11-10 09:35:00,50.26,50.28,50.18,50.2,10882.0,41.3455,41.362,41.2797,41.2962,10882.0
2017-11-10 09:40:00,50.18,50.29,50.18,50.29,8577.0,41.2797,41.3702,41.2797,41.3702,8577.0
2017-11-10 09:45:00,50.27,50.33,50.21,50.31,15861.0,41.3537,41.4031,41.3044,41.3866,15861.0
2017-11-10 09:50:00,50.31,50.35,50.25,50.31,11037.0,41.3866,41.4195,41.3373,41.3866,11037.0
2017-11-10 09:55:00,50.32,50.35,50.28,50.28,9224.0,41.3949,41.4195,41.362,41.362,9224.0
2017-11-10 10:00:00,50.31,50.36,50.25,50.34,9775.0,41.3866,41.4278,41.3373,41.4113,9775.0
2017-11-10 10:05:00,50.34,50.42,50.33,50.4,11155.0,41.4113,41.4771,41.4031,41.4607,11155.0
2017-11-10 10:10:00,50.41,50.45,50.4,50.45,6508.0,41.4689,41.5018,41.4607,41.5018,6508.0
2017-11-10 10:15:00,50.44,50.5,50.43,50.49,8400.0,41.4936,41.5429,41.4854,41.5347,8400.0
2017-11-10 10:20:00,50.48,50.49,50.43,50.44,10686.0,41.5265,41.5347,41.4854,41.4936,10686.0
2017-11-10 10:25:00,50.45,50.47,50.42,50.44,7300.0,41.5018,41.5183,41.4771,41.4936,7300.0
2017-11-10 10:30:00,50.42,50.45,50.37,50.39,8322.0,41.4771,41.5018,41.436,41.4525,8322.0
2017-11-10 10:35:00,50.39,50.43,50.38,50.43,10475.0,41.4525,41.4854,41.4442,41.4854,10475.0
2017-11-10 10:40:00,50.44,50.49,50.41,50.43,8630.0,41.4936,41.5347,41.4689,41.4854,8630.0
2017-11-10 10:45:00,50.45,50.52,50.44,50.5,7201.0,41.5018,41.5594,41.4936,41.5429,7201.0
2017-11-10 10:50:00,50.49,50.5,50.47,50.48,6488.0,41.5347,41.5429,41.5183,41.5265,6488.0
2017-11-10 10:55:00,50.48,50.49,50.46,50.48,28252.0,41.5265,41.5347,41.51,41.5265,28252.0
2017-11-10 11:00:00,50.48,50.48,50.41,50.41,7600.0,41.5265,41.5265,41.4689,41.4689,7600.0
2017-11-10 11:05:00,50.41,50.42,50.39,50.42,15777.0,41.4689,41.4771,41.4525,41.4771,15777.0
2017-11-10 11:10:00,50.41,50.5,50.41,50.5,18646.0,41.4689,41.5429,41.4689,41.5429,18646.0
2017-11-10 11:15:00,50.49,50.53,50.47,50.51,10403.0,41.5347,41.5676,41.5183,41.5512,10403.0
2017-11-10 11:20:00,50.51,50.54,50.47,50.51,13993.0,41.5512,41.5758,41.5183,41.5512,13993.0
2017-11-10 11:25:00,50.5,50.51,50.47,50.5,7201.0,41.5429,41.5512,41.5183,41.5429,7201.0
2017-11-10 11:30:00,50.5,50.57,50.5,50.57,6726.0,41.5429,41.6005,41.5429,41.6005,6726.0
2017-11-10 11:35:00,50.58,50.59,50.55,50.57,14215.0,41.6088,41.617,41.5841,41.6005,14215.0
2017-11-10 11:40:00,50.56,50.62,50.55,50.61,5378.0,41.5923,41.6417,41.5841,41.6334,5378.0
2017-11-10 11:45:00,50.61,50.67,50.61,50.67,6410.0,41.6334,41.6828,41.6334,41.6828,6410.0
2017-11-10 11:50:00,50.66,50.69,50.62,50.66,7806.0,41.6746,41.6992,41.6417,41.6746,7806.0
2017-11-10 11:55:00,50.66,50.69,50.64,50.64,35177.0,41.6746,41.6992,41.6581,41.6581,35177.0
2017-11-10 12:00:00,50.65,50.68,50.65,50.67,10001.0,41.6663,41.691,41.6663,41.6828,10001.0
2017-11-10 12:05:00,50.68,50.69,50.65,50.66,11495.0,41.691,41.6992,41.6663,41.6746,11495.0
2017-11-10 12:10:00,50.66,50.66,50.61,50.64,17007.0,41.6746,41.6746,41.6334,41.6581,17007.0
2017-11-10 12:15:00,50.63,50.65,50.62,50.65,9055.0,41.6499,41.6663,41.6417,41.6663,9055.0
2017-11-10 12:20:00,50.65,50.69,50.64,50.67,13032.0,41.6663,41.6992,41.6581,41.6828,13032.0
2017-11-10 12:25:00,50.67,50.68,50.63,50.66,12548.0,41.6828,41.691,41.6499,41.6746,12548.0
2017-11-10 12:30:00,50.66,50.66,50.62,50.63,10134.0,41.6746,41.6746,41.6417,41.6499,10134.0
2017-11-10 12:35:00,50.64,50.67,50.64,50.65,7380.0,41.6581,41.6828,41.6581,41.6663,7380.0
2017-11-10 12:40:00,50.65,50.68,50.64,50.68,15877.0,41.6663,41.691,41.6581,41.691,15877.0
2017-11-10 12:45:00,50.67,50.68,50.66,50.67,4550.0,41.6828,41.691,41.6746,41.6828,4550.0
2017-11-10 12:50:00,50.66,50.69,50.66,50.67,19990.0,41.6746,41.6992,41.6746,41.6828,19990.0
2017-11-10 12:55:00,50.67,50.68,50.65,50.66,10211.0,41.6828,41.691,41.6663,41.6746,10211.0
2017-11-10 13:00:00,50.66,50.68,50.65,50.68,6597.0,41.6746,41.691,41.6663,41.691,6597.0
2017-11-10 13:05:00,50.68,50.7,50.67,50.7,7741.0,41.691,41.7075,41.6828,41.7075,7741.0
2017-11-10 13:10:00,50.69,50.71,50.68,50.69,10214.0,41.6992,41.7157,41.691,41.6992,10214.0
2017-11-10 13:15:00,50.69,50.69,50.67,50.68,3450.0,41.6992,41.6992,41.6828,41.691,3450.0
2017-11-10 13:20:00,50.67,50.71,50.67,50.71,4041.0,41.6828,41.7157,41.6828,41.7157,4041.0
2017-11-10 13:25:00,50.7,50.72,50.7,50.71,4300.0,41.7075,41.7239,41.7075,41.7157,4300.0
2017-11-10 13:30:00,50.7,50.7,50.68,50.7,8275.0,41.7075,41.7075,41.691,41.7075,8275.0
2017-11-10 13:35:00,50.69,50.71,50.69,50.71,5229.0,41.6992,41.7157,41.6992,41.7157,5229.0
2017-11-10 13:40:00,50.7,50.71,50.69,50.71,9599.0,41.7075,41.7157,41.6992,41.7157,9599.0
2017-11-10 13:45:00,50.7,50.71,50.69,50.7,10654.0,41.7075,41.7157,41.6992,41.7075,10654.0
2017-11-10 13:50:00,50.71,50.73,50.69,50.73,9896.0,41.7157,41.7321,41.6992,41.7321,9896.0
2017-11-10 13:55:00,50.73,50.75,50.72,50.74,6378.0,41.7321,41.7486,41.7239,41.7404,6378.0
2017-11-10 14:00:00,50.74,50.75,50.72,50.73,7196.0,41.7404,41.7486,41.7239,41.7321,7196.0
2017-11-10 14:05:00,50.73,50.74,50.73,50.73,3708.0,41.7321,41.7404,41.7321,41.7321,3708.0
2017-11-10 14:10:00,50.74,50.78,50.74,50.77,12915.0,41.7404,41.7733,41.7404,41.7651,12915.0
2017-11-10 14:15:00,50.76,50.79,50.76,50.79,8821.0,41.7568,41.7815,41.7568,41.7815,8821.0
2017-11-10 14:20:00,50.79,50.81,50.79,50.81,6562.0,41.7815,41.798,41.7815,41.798,6562.0
2017-11-10 14:25:00,50.81,50.81,50.77,50.77,7189.0,41.798,41.798,41.7651,41.7651,7189.0
2017-11-10 14:30:00,50.78,50.78,50.74,50.77,7849.0,41.7733,41.7733,41.7404,41.7651,7849.0
2017-11-10 14:35:00,50.76,50.78,50.75,50.78,9799.0,41.7568,41.7733,41.7486,41.7733,9799.0
2017-11-10 14:40:00,50.78,50.79,50.77,50.78,13481.0,41.7733,41.7815,41.7651,41.7733,13481.0
2017-11-10 14:45:00,50.78,50.82,50.78,50.81,11851.0,41.7733,41.8062,41.7733,41.798,11851.0
2017-11-10 14:50:00,50.8,50.81,50.75,50.77,9393.0,41.7897,41.798,41.7486,41.7651,9393.0
2017-11-10 14:55:00,50.77,50.78,50.76,50.77,7768.0,41.7651,41.7733,41.7568,41.7651,7768.0
2017-11-10 15:00:00,50.77,50.78,50.76,50.78,10569.0,41.7651,41.7733,41.7568,41.7733,10569.0
2017-11-10 15:05:00,50.78,50.83,50.77,50.83,11276.0,41.7733,41.8144,41.7651,41.8144,11276.0
2017-11-10 15:10:00,50.83,50.83,50.82,50.83,6300.0,41.8144,41.8144,41.8062,41.8144,6300.0
2017-11-10 15:15:00,50.83,50.83,50.81,50.83,11150.0,41.8144,41.8144,41.798,41.8144,11150.0
2017-11-10 15:20:00,50.82,50.85,50.82,50.85,11156.0,41.8062,41.8309,41.8062,41.8309,11156.0
2017-11-10 15:25:00,50.85,50.86,50.81,50.81,65659.0,41.8309,41.8391,41.798,41.798,65659.0
2017-11-10 15:30:00,50.8,50.81,50.78,50.79,16904.0,41.7897,41.798,41.7733,41.7815,16904.0
2017-11-10 15:35:00,50.8,50.81,50.78,50.8,23342.0,41.7897,41.798,41.7733,41.7897,23342.0
2017-11-10 15:40:00,50.8,50.82,50.79,50.8,17067.0,41.7897,41.8062,41.7815,41.7897,17067.0
2017-11-10 15:45:00,50.8,50.8,50.77,50.79,32902.0,41.7897,41.7897,41.7651,41.7815,32902.0
2017-11-10 15:50:00,50.79,50.8,50.77,50.77,27473.0,41.7815,41.7897,41.7651,41.7651,27473.0
2017-11-10 15:55:00,50.77,50.78,50.73,50.75,68823.0,41.7651,41.7733,41.7321,41.7486,68823.0
2017-11-13 09:30:00,50.55,50.64,50.4,50.5,22027.0,41.5841,41.6581,41.4607,41.5429,22027.0
2017-11-13 09:35:00,50.48,50.51,50.44,50.49,6877.0,41.5265,41.5512,41.4936,41.5347,6877.0
2017-11-13 09:40:00,50.49,50.55,50.49,50.51,5110.0,41.5347,41.5841,41.5347,41.5512,5110.0
2017-11-13 09:45:00,50.5,50.6,50.5,50.6,13640.0,41.5429,41.6252,41.5429,41.6252,13640.0
2017-11-13 09:50:00,50.6,50.75,50.58,50.72,36181.0,41.6252,41.7486,41.6088,41.7239,36181.0
2017-11-13 09:55:00,50.72,50.72,50.66,50.68,26874.0,41.7239,41.7239,41.6746,41.691,26874.0
2017-11-13 10:00:00,50.7,50.7,50.66,50.69,26591.0,41.7075,41.7075,41.6746,41.6992,26591.0
2017-11-13 10:05:00,50.69,50.77,50.67,50.71,30941.0,41.6992,41.7651,41.6828,41.7157,30941.0
2017-11-13 10:10:00,50.73,50.79,50.72,50.75,27248.0,41.7321,41.7815,41.7239,41.7486,27248.0
2017-11-13 10:15:00,50.76,50.77,50.7,50.75,14896.0,41.7568,41.7651,41.7075,41.7486,14896.0
2017-11-13 10:20:00,50.75,50.78,50.71,50.72,14932.0,41.7486,41.7733,41.7157,41.7239,14932.0
2017-11-13 10:25:00,50.7,50.75,50.7,50.75,10501.0,41.7075,41.7486,41.7075,41.7486,10501.0
2017-11-13 10:30:00,50.75,50.76,50.71,50.75,8107.0,41.7486,41.7568,41.7157,41.7486,8107.0
2017-11-13 10:35:00,50.75,50.77,50.72,50.73,11221.0,41.7486,41.7651,41.7239,41.7321,11221.0
2017-11-13 10:40:00,50.73,50.78,50.72,50.74,13093.0,41.7321,41.7733,41.7239,41.7404,13093.0
2017-11-13 10:45:00,50.74,50.78,50.71,50.75,13586.0,41.7404,41.7733,41.7157,41.7486,13586.0
2017-11-13 10:50:00,50.75,50.76,50.7,50.71,4700.0,41.7486,41.7568,41.7075,41.7157,4700.0
2017-11-13 10:55:00,50.71,50.79,50.71,50.78,54277.0,41.7157,41.7815,41.7157,41.7733,54277.0
2017-11-13 11:00:00,50.79,50.79,50.76,50.77,23794.0,41.7815,41.7815,41.7568,41.7651,23794.0
2017-11-13 11:05:00,50.77,50.82,50.77,50.8,33031.0,41.7651,41.8062,41.7651,41.7897,33031.0
2017-11-13 11:10:00,50.81,50.82,50.76,50.77,33182.0,41.798,41.8062,41.7568,41.7651,33182.0
2017-11-13 11:15:00,50.77,50.81,50.76,50.81,22610.0,41.7651,41.798,41.7568,41.798,22610.0
2017-11-13 11:20:00,50.81,50.82,50.79,50.8,16022.0,41.798,41.8062,41.7815,41.7897,16022.0
2017-11-13 11:25:00,50.8,50.83,50.73,50.75,61003.0,41.7897,41.8144,41.7321,41.7486,61003.0
2017-11-13 11:30:00,50.75,50.79,50.73,50.76,48869.0,41.7486,41.7815,41.7321,41.7568,48869.0
2017-11-13 11:35:00,50.76,50.78,50.72,50.78,17147.0,41.7568,41.7733,41.7239,41.7733,17147.0
2017-11-13 11:40:00,50.78,50.78,50.73,50.75,17778.0,41.7733,41.7733,41.7321,41.7486,17778.0
2017-11-13 11:45:00,50.75,50.78,50.73,50.78,15336.0,41.7486,41.7733,41.7321,41.7733,15336.0
2017-11-13 11:50:00,50.77,50.82,50.77,50.79,26354.0,41.7651,41.8062,41.7651,41.7815,26354.0
2017-11-13 11:55:00,50.79,50.82,50.79,50.82,10016.0,41.7815,41.8062,41.7815,41.8062,10016.0
2017-11-13 12:00:00,50.82,50.84,50.76,50.77,24244.0,41.8062,41.8226,41.7568,41.7651,24244.0
2017-11-13 12:05:00,50.77,50.81,50.76,50.81,12046.0,41.7651,41.798,41.7568,41.798,12046.0
2017-11-13 12:10:00,50.81,50.86,50.8,50.84,37849.0,41.798,41.8391,41.7897,41.8226,37849.0
2017-11-13 12:15:00,50.85,50.86,50.84,50.85,13369.0,41.8309,41.8391,41.8226,41.8309,13369.0
2017-11-13 12:20:00,50.85,50.9,50.84,50.89,19010.0,41.8309,41.872,41.8226,41.8638,19010.0
2017-11-13 12:25:00,50.89,50.93,50.88,50.93,10647.0,41.8638,41.8967,41.8555,41.8967,10647.0
2017-11-13 12:30:00,50.93,50.97,50.92,50.95,16400.0,41.8967,41.9296,41.8884,41.9131,16400.0
2017-11-13 12:35:00,50.95,50.98,50.95,50.96,8724.0,41.9131,41.9378,41.9131,41.9214,8724.0
2017-11-13 12:40:00,50.96,50.98,50.95,50.98,8802.0,41.9214,41.9378,41.9131,41.9378,8802.0
2017-11-13 12:45:00,50.98,51.0,50.96,51.0,11604.0,41.9378,41.9543,41.9214,41.9543,11604.0
2017-11-13 12:50:00,51.0,51.03,50.99,51.02,16894.0,41.9543,41.9789,41.946,41.9707,16894.0
2017-11-13 12:55:00,51.02,51.1,51.02,51.09,27961.0,41.9707,42.0365,41.9707,42.0283,27961.0
2017-11-13 13:00:00,51.09,51.14,51.08,51.14,24691.0,42.0283,42.0694,42.0201,42.0694,24691.0
2017-11-13 13:05:00,51.14,51.15,51.11,51.13,35402.0,42.0694,42.0777,42.0447,42.0612,35402.0
2017-11-13 13:10:00,51.14,51.19,51.14,51.19,20669.0,42.0694,42.1106,42.0694,42.1106,20669.0
2017-11-13 13:15:00,51.19,51.2,51.13,51.13,16951.0,42.1106,42.1188,42.0612,42.0612,16951.0
2017-11-13 13:20:00,51.13,51.16,51.13,51.15,14920.0,42.0612,42.0859,42.0612,42.0777,14920.0
2017-11-13 13:25:00,51.16,51.19,51.15,51.17,15784.0,42.0859,42.1106,42.0777,42.0941,15784.0
2017-11-13 13:30:00,51.17,51.21,51.16,51.19,10819.0,42.0941,42.127,42.0859,42.1106,10819.0
2017-11-13 13:35:00,51.19,51.2,51.17,51.17,8464.0,42.1106,42.1188,42.0941,42.0941,8464.0
2017-11-13 13:40:00,51.16,51.19,51.08,51.08,16585.0,42.0859,42.1106,42.0201,42.0201,16585.0
2017-11-13 13:45:00,51.09,51.13,51.08,51.12,12925.0,42.0283,42.0612,42.0201,42.053,12925.0
2017-11-13 13:50:00,51.12,51.16,51.12,51.15,14824.0,42.053,42.0859,42.053,42.0777,14824.0
2017-11-13 13:55:00,51.15,51.16,51.1,51.11,16016.0,42.0777,42.0859,42.0365,42.0447,16016.0
2017-11-13 14:00:00,51.1,51.13,51.1,51.13,18049.0,42.0365,42.0612,42.0365,42.0612,18049.0
2017-11-13 14:05:00,51.12,51.13,51.1,51.13,11378.0,42.053,42.0612,42.0365,42.0612,11378.0
2017-11-13 14:10:00,51.13,51.13,51.08,51.08,15096.0,42.0612,42.0612,42.0201,42.0201,15096.0
2017-11-13 14:15:00,51.08,51.1,51.07,51.1,21390.0,42.0201,42.0365,42.0118,42.0365,21390.0
2017-11-13 14:20:00,51.1,51.1,51.09,51.1,5694.0,42.0365,42.0365,42.0283,42.0365,5694.0
2017-11-13 14:25:00,51.1,51.12,51.09,51.1,39720.0,42.0365,42.053,42.0283,42.0365,39720.0
2017-11-13 14:30:00,51.1,51.1,51.09,51.1,6300.0,42.0365,42.0365,42.0283,42.0365,6300.0
2017-11-13 14:35:00,51.1,51.12,51.09,51.1,33708.0,42.0365,42.053,42.0283,42.0365,33708.0
2017-11-13 14:40:00,51.1,51.11,51.04,51.05,22601.0,42.0365,42.0447,41.9872,41.9954,22601.0
2017-11-13 14:45:00,51.05,51.09,51.03,51.04,35310.0,41.9954,42.0283,41.9789,41.9872,35310.0
2017-11-13 14:50:00,51.05,51.11,51.04,51.08,30907.0,41.9954,42.0447,41.9872,42.0201,30907.0
2017-11-13 14:55:00,51.09,51.12,51.08,51.11,30150.0,42.0283,42.053,42.0201,42.0447,30150.0
2017-11-13 15:00:00,51.11,51.13,51.09,51.12,47857.0,42.0447,42.0612,42.0283,42.053,47857.0
2017-11-13 15:05:00,51.12,51.12,51.08,51.12,50017.0,42.053,42.053,42.0201,42.053,50017.0
2017-11-13 15:10:00,51.11,51.13,51.1,51.11,26658.0,42.0447,42.0612,42.0365,42.0447,26658.0
2017-11-13 15:15:00,51.11,51.12,51.09,51.11,28585.0,42.0447,42.053,42.0283,42.0447,28585.0
2017-11-13 15:20:00,51.1,51.11,51.08,51.1,43976.0,42.0365,42.0447,42.0201,42.0365,43976.0
2017-11-13 15:25:00,51.1,51.11,51.09,51.11,43908.0,42.0365,42.0447,42.0283,42.0447,43908.0
2017-11-13 15:30:00,51.11,51.18,51.1,51.15,72524.0,42.0447,42.1023,42.0365,42.0777,72524.0
2017-11-13 15:35:00,51.15,51.15,51.07,51.08,39425.0,42.0777,42.0777,42.0118,42.0201,39425.0
2017-11-13 15:40:00,51.07,51.08,51.0,51.0,36787.0,42.0118,42.0201,41.9543,41.9543,36787.0
2017-11-13 15:45:00,51.01,51.13,51.0,51.1,95298.0,41.9625,42.0612,41.9543,42.0365,95298.0
2017-11-13 15:50:00,51.1,51.1,51.08,51.09,51168.0,42.0365,42.0365,42.0201,42.0283,51168.0
2017-11-13 15:55:00,51.09,51.14,51.09,51.1,247120.0,42.0283,42.0694,42.0283,42.0365,247120.0
2017-11-14 09:30:00,50.8,50.9,50.72,50.77,48476.0,41.7897,41.872,41.7239,41.7651,48476.0
2017-11-14 09:35:00,50.79,50.91,50.77,50.89,29942.0,41.7815,41.8802,41.7651,41.8638,29942.0
2017-11-14 09:40:00,50.89,51.02,50.89,51.0,20494.0,41.8638,41.9707,41.8638,41.9543,20494.0
2017-11-14 09:45:00,51.01,51.01,50.88,50.96,32407.0,41.9625,41.9625,41.8555,41.9214,32407.0
2017-11-14 09:50:00,50.97,51.11,50.97,51.04,31500.0,41.9296,42.0447,41.9296,41.9872,31500.0
2017-11-14 09:55:00,51.03,51.08,51.03,51.04,14961.0,41.9789,42.0201,41.9789,41.9872,14961.0
2017-11-14 10:00:00,51.03,51.04,50.85,50.86,44526.0,41.9789,41.9872,41.8309,41.8391,44526.0
2017-11-14 10:05:00,50.85,50.88,50.72,50.85,40194.0,41.8309,41.8555,41.7239,41.8309,40194.0
2017-11-14 10:10:00,50.86,50.99,50.86,50.99,26250.0,41.8391,41.946,41.8391,41.946,26250.0
2017-11-14 10:15:00,50.99,51.0,50.94,50.97,20900.0,41.946,41.9543,41.9049,41.9296,20900.0
2017-11-14 10:20:00,50.97,51.04,50.95,50.96,25234.0,41.9296,41.9872,41.9131,41.9214,25234.0
2017-11-14 10:25:00,50.97,51.05,50.97,51.05,17764.0,41.9296,41.9954,41.9296,41.9954,17764.0
2017-11-14 10:30:00,51.05,51.06,51.02,51.03,17393.0,41.9954,42.0036,41.9707,41.9789,17393.0
2017-11-14 10:35:00,51.04,51.14,51.04,51.13,24653.0,41.9872,42.0694,41.9872,42.0612,24653.0
2017-11-14 10:40:00,51.13,51.23,51.12,51.23,21898.0,42.0612,42.1435,42.053,42.1435,21898.0
2017-11-14 10:45:00,51.23,51.35,51.21,51.35,28111.0,42.1435,42.2422,42.127,42.2422,28111.0
2017-11-14 10:50:00,51.36,51.38,51.31,51.31,31422.0,42.2504,42.2669,42.2093,42.2093,31422.0
2017-11-14 10:55:00,51.32,51.35,51.31,51.35,18407.0,42.2175,42.2422,42.2093,42.2422,18407.0
2017-11-14 11:00:00,51.35,51.36,51.28,51.29,50918.0,42.2422,42.2504,42.1846,42.1928,50918.0
2017-11-14 11:05:00,51.29,51.33,51.28,51.3,33250.0,42.1928,42.2257,42.1846,42.201,33250.0
2017-11-14 11:10:00,51.3,51.35,51.3,51.34,45190.0,42.201,42.2422,42.201,42.234,45190.0
2017-11-14 11:15:00,51.34,51.34,51.27,51.28,14250.0,42.234,42.234,42.1764,42.1846,14250.0
2017-11-14 11:20:00,51.28,51.31,51.27,51.29,18853.0,42.1846,42.2093,42.1764,42.1928,18853.0
2017-11-14 11:25:00,51.29,51.31,51.28,51.3,23954.0,42.1928,42.2093,42.1846,42.201,23954.0
2017-11-14 11:30:00,51.3,51.31,51.27,51.28,13766.0,42.201,42.2093,42.1764,42.1846,13766.0
2017-11-14 11:35:00,51.27,51.28,51.2,51.2,23777.0,42.1764,42.1846,42.1188,42.1188,23777.0
2017-11-14 11:40:00,51.21,51.21,51.14,51.15,21209.0,42.127,42.127,42.0694,42.0777,21209.0
2017-11-14 11:45:00,51.16,51.23,51.16,51.21,20021.0,42.0859,42.1435,42.0859,42.127,20021.0
2017-11-14 11:50:00,51.21,51.29,51.21,51.29,17979.0,42.127,42.1928,42.127,42.1928,17979.0
2017-11-14 11:55:00,51.29,51.3,51.26,51.26,20895.0,42.1928,42.201,42.1681,42.1681,20895.0
2017-11-14 12:00:00,51.27,51.28,51.26,51.27,12235.0,42.1764,42.1846,42.1681,42.1764,12235.0
2017-11-14 12:05:00,51.27,51.3,51.26,51.29,21192.0,42.1764,42.201,42.1681,42.1928,21192.0
2017-11-14 12:10:00,51.3,51.31,51.26,51.3,19839.0,42.201,42.2093,42.1681,42.201,19839.0
2017-11-14 12:15:00,51.3,51.32,51.29,51.3,9088.0,42.201,42.2175,42.1928,42.201,9088.0
2017-11-14 12:20:00,51.3,51.32,51.26,51.32,27659.0,42.201,42.2175,42.1681,42.2175,27659.0
2017-11-14 12:25:00,51.32,51.32,51.3,51.31,14045.0,42.2175,42.2175,42.201,42.2093,14045.0
2017-11-14 12:30:00,51.3,51.31,51.29,51.3,8340.0,42.201,42.2093,42.1928,42.201,8340.0
2017-11-14 12:35:00,51.3,51.32,51.27,51.27,36728.0,42.201,42.2175,42.1764,42.1764,36728.0
2017-11-14 12:40:00,51.26,51.27,51.23,51.23,12416.0,42.1681,42.1764,42.1435,42.1435,12416.0
2017-11-14 12:45:00,51.23,51.24,51.21,51.22,11998.0,42.1435,42.1517,42.127,42.1352,11998.0
2017-11-14 12:50:00,51.22,51.23,51.14,51.16,22499.0,42.1352,42.1435,42.0694,42.0859,22499.0
2017-11-14 12:55:00,51.16,51.18,51.12,51.18,17249.0,42.0859,42.1023,42.053,42.1023,17249.0
2017-11-14 13:00:00,51.18,51.22,51.17,51.2,17349.0,42.1023,42.1352,42.0941,42.1188,17349.0
2017-11-14 13:05:00,51.21,51.21,51.19,51.2,18506.0,42.127,42.127,42.1106,42.1188,18506.0
2017-11-14 13:10:00,51.2,51.28,51.2,51.28,15238.0,42.1188,42.1846,42.1188,42.1846,15238.0
2017-11-14 13:15:00,51.29,51.31,51.26,51.3,22476.0,42.1928,42.2093,42.1681,42.201,22476.0
2017-11-14 13:20:00,51.31,51.31,51.25,51.26,12593.0,42.2093,42.2093,42.1599,42.1681,12593.0
2017-11-14 13:25:00,51.26,51.31,51.26,51.31,13713.0,42.1681,42.2093,42.1681,42.2093,13713.0
2017-11-14 13:30:00,51.3,51.31,51.29,51.3,17950.0,42.201,42.2093,42.1928,42.201,17950.0
2017-11-14 13:35:00,51.3,51.31,51.25,51.26,19755.0,42.201,42.2093,42.1599,42.1681,19755.0
2017-11-14 13:40:00,51.26,51.28,51.26,51.28,9794.0,42.1681,42.1846,42.1681,42.1846,9794.0
2017-11-14 13:45:00,51.27,51.3,51.27,51.3,10292.0,42.1764,42.201,42.1764,42.201,10292.0
2017-11-14 13:50:00,51.3,51.3,51.24,51.25,16177.0,42.201,42.201,42.1517,42.1599,16177.0
2017-11-14 13:55:00,51.24,51.28,51.24,51.28,16652.0,42.1517,42.1846,42.1517,42.1846,16652.0
2017-11-14 14:00:00,51.29,51.32,51.28,51.31,18723.0,42.1928,42.2175,42.1846,42.2093,18723.0
2017-11-14 14:05:00,51.32,51.32,51.3,51.32,12965.0,42.2175,42.2175,42.201,42.2175,12965.0
2017-11-14 14:10:00,51.32,51.34,51.31,51.34,22707.0,42.2175,42.234,42.2093,42.234,22707.0
2017-11-14 14:15:00,51.34,51.4,51.33,51.35,24129.0,42.234,42.2833,42.2257,42.2422,24129.0
2017-11-14 14:20:00,51.36,51.41,51.34,51.41,18335.0,42.2504,42.2915,42.234,42.2915,18335.0
2017-11-14 14:25:00,51.41,51.44,51.4,51.44,20131.0,42.2915,42.3162,42.2833,42.3162,20131.0
2017-11-14 14:30:00,51.44,51.5,51.43,51.5,21718.0,42.3162,42.3656,42.308,42.3656,21718.0
2017-11-14 14:35:00,51.49,51.52,51.49,51.5,32090.0,42.3573,42.382,42.3573,42.3656,32090.0
2017-11-14 14:40:00,51.5,51.54,51.49,51.54,38240.0,42.3656,42.3985,42.3573,42.3985,38240.0
2017-11-14 14:45:00,51.54,51.54,51.46,51.46,31780.0,42.3985,42.3985,42.3327,42.3327,31780.0
2017-11-14 14:50:00,51.47,51.51,51.46,51.5,29707.0,42.3409,42.3738,42.3327,42.3656,29707.0
2017-11-14 14:55:00,51.5,51.51,51.5,51.51,13283.0,42.3656,42.3738,42.3656,42.3738,13283.0
2017-11-14 15:00:00,51.51,51.51,51.41,51.41,39606.0,42.3738,42.3738,42.2915,42.2915,39606.0
2017-11-14 15:05:00,51.41,51.42,51.35,51.36,22144.0,42.2915,42.2998,42.2422,42.2504,22144.0
2017-11-14 15:10:00,51.36,51.39,51.36,51.39,17724.0,42.2504,42.2751,42.2504,42.2751,17724.0
2017-11-14 15:15:00,51.39,51.39,51.38,51.39,7600.0,42.2751,42.2751,42.2669,42.2751,7600.0
2017-11-14 15:20:00,51.39,51.39,51.34,51.35,26046.0,42.2751,42.2751,42.234,42.2422,26046.0
2017-11-14 15:25:00,51.35,51.36,51.28,51.29,29549.0,42.2422,42.2504,42.1846,42.1928,29549.0
2017-11-14 15:30:00,51.29,51.29,51.27,51.28,40511.0,42.1928,42.1928,42.1764,42.1846,40511.0
2017-11-14 15:35:00,51.28,51.29,51.25,51.26,29488.0,42.1846,42.1928,42.1599,42.1681,29488.0
2017-11-14 15:40:00,51.25,51.28,51.21,51.24,66324.0,42.1599,42.1846,42.127,42.1517,66324.0
2017-11-14 15:45:00,51.25,51.25,51.21,51.24,58851.0,42.1599,42.1599,42.127,42.1517,58851.0
2017-11-14 15:50:00,51.24,51.31,51.24,51.29,69424.0,42.1517,42.2093,42.1517,42.1928,69424.0
2017-11-14 15:55:00,51.29,51.29,51.23,51.28,238387.0,42.1928,42.1928,42.1435,42.1846,238387.0
2017-11-15 09:30:00,51.17,51.38,50.95,51.32,57853.0,42.0941,42.2669,41.9131,42.2175,57853.0
2017-11-15 09:35:00,51.3,51.33,51.05,51.06,48779.0,42.201,42.2257,41.9954,42.0036,48779.0
2017-11-15 09:40:00,51.08,51.28,51.07,51.09,77720.0,42.0201,42.1846,42.0118,42.0283,77720.0
2017-11-15 09:45:00,51.09,51.28,51.02,51.07,39578.0,42.0283,42.1846,41.9707,42.0118,39578.0
2017-11-15 09:50:00,51.07,51.15,51.04,51.12,32711.0,42.0118,42.0777,41.9872,42.053,32711.0
2017-11-15 09:55:00,51.13,51.2,51.12,51.14,17853.0,42.0612,42.1188,42.053,42.0694,17853.0
2017-11-15 10:00:00,51.14,51.34,51.12,51.33,51513.0,42.0694,42.234,42.053,42.2257,51513.0
2017-11-15 10:05:00,51.32,51.43,51.28,51.4,52016.0,42.2175,42.308,42.1846,42.2833,52016.0
2017-11-15 10:10:00,51.4,51.53,51.39,51.49,40986.0,42.2833,42.3903,42.2751,42.3573,40986.0
2017-11-15 10:15:00,51.5,51.66,51.5,51.64,34865.0,42.3656,42.4972,42.3656,42.4807,34865.0
2017-11-15 10:20:00,51.63,51.63,51.45,51.48,20069.0,42.4725,42.4725,42.3244,42.3491,20069.0
2017-11-15 10:25:00,51.48,51.6,51.47,51.48,16700.0,42.3491,42.4478,42.3409,42.3491,16700.0
2017-11-15 10:30:00,51.48,51.57,51.45,51.52,23637.0,42.3491,42.4232,42.3244,42.382,23637.0
2017-11-15 10:35:00,51.52,51.57,51.49,51.54,20502.0,42.382,42.4232,42.3573,42.3985,20502.0
2017-11-15 10:40:00,51.54,51.6,51.53,51.53,27460.0,42.3985,42.4478,42.3903,42.3903,27460.0
2017-11-15 10:45:00,51.54,51.58,51.53,51.58,20184.0,42.3985,42.4314,42.3903,42.4314,20184.0
2017-11-15 10:50:00,51.58,51.61,51.53,51.53,19437.0,42.4314,42.4561,42.3903,42.3903,19437.0
2017-11-15 10:55:00,51.54,51.62,51.53,51.58,18709.0,42.3985,42.4643,42.3903,42.4314,18709.0
2017-11-15 11:00:00,51.58,51.62,51.57,51.62,19600.0,42.4314,42.4643,42.4232,42.4643,19600.0
2017-11-15 11:05:00,51.61,51.67,51.59,51.67,16464.0,42.4561,42.5054,42.4396,42.5054,16464.0
2017-11-15 11:10:00,51.66,51.7,51.64,51.69,16128.0,42.4972,42.5301,42.4807,42.5219,16128.0
2017-11-15 11:15:00,51.69,51.81,51.67,51.78,47137.0,42.5219,42.6206,42.5054,42.5959,47137.0
2017-11-15 11:20:00,51.77,51.82,51.75,51.81,29520.0,42.5877,42.6288,42.5712,42.6206,29520.0
2017-11-15 11:25:00,51.82,51.89,51.81,51.88,35700.0,42.6288,42.6864,42.6206,42.6782,35700.0
2017-11-15 11:30:00,51.89,51.89,51.79,51.82,32474.0,42.6864,42.6864,42.6041,42.6288,32474.0
2017-11-15 11:35:00,51.82,51.83,51.68,51.72,20563.0,42.6288,42.637,42.5136,42.5466,20563.0
2017-11-15 11:40:00,51.71,51.71,51.67,51.7,17218.0,42.5383,42.5383,42.5054,42.5301,17218.0
2017-11-15 11:45:00,51.7,51.83,51.69,51.82,19934.0,42.5301,42.637,42.5219,42.6288,19934.0
2017-11-15 11:50:00,51.81,51.83,51.79,51.83,16040.0,42.6206,42.637,42.6041,42.637,16040.0
2017-11-15 11:55:00,51.82,51.84,51.77,51.77,8359.0,42.6288,42.6453,42.5877,42.5877,8359.0
2017-11-15 12:00:00,51.78,51.78,51.7,51.7,22252.0,42.5959,42.5959,42.5301,42.5301,22252.0
2017-11-15 12:05:00,51.71,51.75,51.7,51.74,24909.0,42.5383,42.5712,42.5301,42.563,24909.0
2017-11-15 12:10:00,51.73,51.73,51.7,51.7,10033.0,42.5548,42.5548,42.5301,42.5301,10033.0
2017-11-15 12:15:00,51.7,51.76,51.7,51.74,21977.0,42.5301,42.5795,42.5301,42.563,21977.0
2017-11-15 12:20:00,51.73,51.74,51.7,51.71,9110.0,42.5548,42.563,42.5301,42.5383,9110.0
2017-11-15 12:25:00,51.7,51.71,51.7,51.71,15359.0,42.5301,42.5383,42.5301,42.5383,15359.0
2017-11-15 12:30:00,51.72,51.72,51.68,51.71,20583.0,42.5466,42.5466,42.5136,42.5383,20583.0
2017-11-15 12:35:00,51.71,51.76,51.7,51.73,17289.0,42.5383,42.5795,42.5301,42.5548,17289.0
2017-11-15 12:40:00,51.72,51.75,51.7,51.75,15872.0,42.5466,42.5712,42.5301,42.5712,15872.0
2017-11-15 12:45:00,51.75,51.75,51.7,51.74,14487.0,42.5712,42.5712,42.5301,42.563,14487.0
2017-11-15 12:50:00,51.73,51.75,51.7,51.71,10270.0,42.5548,42.5712,42.5301,42.5383,10270.0
2017-11-15 12:55:00,51.71,51.73,51.7,51.72,8463.0,42.5383,42.5548,42.5301,42.5466,8463.0
2017-11-15 13:00:00,51.72,51.72,51.7,51.71,7242.0,42.5466,42.5466,42.5301,42.5383,7242.0
2017-11-15 13:05:00,51.7,51.71,51.64,51.64,66789.0,42.5301,42.5383,42.4807,42.4807,66789.0
2017-11-15 13:10:00,51.64,51.68,51.62,51.66,19971.0,42.4807,42.5136,42.4643,42.4972,19971.0
2017-11-15 13:15:00,51.65,51.67,51.64,51.67,11800.0,42.489,42.5054,42.4807,42.5054,11800.0
2017-11-15 13:20:00,51.66,51.67,51.62,51.63,16002.0,42.4972,42.5054,42.4643,42.4725,16002.0
2017-11-15 13:25:00,51.62,51.67,51.62,51.67,30697.0,42.4643,42.5054,42.4643,42.5054,30697.0
2017-11-15 13:30:00,51.66,51.67,51.64,51.65,8464.0,42.4972,42.5054,42.4807,42.489,8464.0
2017-11-15 13:35:00,51.64,51.64,51.6,51.6,12838.0,42.4807,42.4807,42.4478,42.4478,12838.0
2017-11-15 13:40:00,51.6,51.66,51.6,51.66,16642.0,42.4478,42.4972,42.4478,42.4972,16642.0
2017-11-15 13:45:00,51.66,51.67,51.6,51.6,13634.0,42.4972,42.5054,42.4478,42.4478,13634.0
2017-11-15 13:50:00,51.59,51.6,51.55,51.56,17232.0,42.4396,42.4478,42.4067,42.4149,17232.0
2017-11-15 13:55:00,51.55,51.6,51.52,51.6,15901.0,42.4067,42.4478,42.382,42.4478,15901.0
2017-11-15 14:00:00,51.6,51.63,51.59,51.63,11355.0,42.4478,42.4725,42.4396,42.4725,11355.0
2017-11-15 14:05:00,51.62,51.66,51.61,51.66,12590.0,42.4643,42.4972,42.4561,42.4972,12590.0
2017-11-15 14:10:00,51.65,51.69,51.63,51.69,19193.0,42.489,42.5219,42.4725,42.5219,19193.0
2017-11-15 14:15:00,51.69,51.7,51.65,51.67,11606.0,42.5219,42.5301,42.489,42.5054,11606.0
2017-11-15 14:20:00,51.68,51.71,51.68,51.7,12978.0,42.5136,42.5383,42.5136,42.5301,12978.0
2017-11-15 14:25:00,51.69,51.71,51.68,51.7,11951.0,42.5219,42.5383,42.5136,42.5301,11951.0
2017-11-15 14:30:00,51.7,51.73,51.68,51.72,15479.0,42.5301,42.5548,42.5136,42.5466,15479.0
2017-11-15 14:35:00,51.73,51.73,51.7,51.73,8600.0,42.5548,42.5548,42.5301,42.5548,8600.0
2017-11-15 14:40:00,51.72,51.73,51.7,51.73,13080.0,42.5466,42.5548,42.5301,42.5548,13080.0
2017-11-15 14:45:00,51.72,51.75,51.72,51.72,13799.0,42.5466,42.5712,42.5466,42.5466,13799.0
2017-11-15 14:50:00,51.73,51.75,51.71,51.72,11842.0,42.5548,42.5712,42.5383,42.5466,11842.0
2017-11-15 14:55:00,51.72,51.72,51.7,51.7,13509.0,42.5466,42.5466,42.5301,42.5301,13509.0
2017-11-15 15:00:00,51.71,51.73,51.7,51.71,10555.0,42.5383,42.5548,42.5301,42.5383,10555.0
2017-11-15 15:05:00,51.72,51.72,51.65,51.65,22473.0,42.5466,42.5466,42.489,42.489,22473.0
2017-11-15 15:10:00,51.66,51.69,51.64,51.69,15765.0,42.4972,42.5219,42.4807,42.5219,15765.0
2017-11-15 15:15:00,51.69,51.7,51.66,51.69,14267.0,42.5219,42.5301,42.4972,42.5219,14267.0
2017-11-15 15:20:00,51.68,51.7,51.64,51.64,20211.0,42.5136,42.5301,42.4807,42.4807,20211.0
2017-11-15 15:25:00,51.65,51.65,51.6,51.63,15778.0,42.489,42.489,42.4478,42.4725,15778.0
2017-11-15 15:30:00,51.63,51.68,51.62,51.67,28552.0,42.4725,42.5136,42.4643,42.5054,28552.0
2017-11-15 15:35:00,51.68,51.75,51.67,51.74,37942.0,42.5136,42.5712,42.5054,42.563,37942.0
2017-11-15 15:40:00,51.74,51.75,51.7,51.75,60850.0,42.563,42.5712,42.5301,42.5712,60850.0
2017-11-15 15:45:00,51.75,51.76,51.71,51.71,145414.0,42.5712,42.5795,42.5383,42.5383,145414.0
2017-11-15 15:50:00,51.71,51.74,51.67,51.73,122449.0,42.5383,42.563,42.5054,42.5548,122449.0
2017-11-15 15:55:00,51.73,51.76,51.65,51.65,242516.0,42.5548,42.5795,42.489,42.489,242516.0
2017-11-16 09:30:00,52.0,52.08,51.86,51.96,97390.0,42.7769,42.8427,42.6617,42.744,97390.0
2017-11-16 09:35:00,51.98,51.98,51.72,51.79,25420.0,42.7604,42.7604,42.5466,42.6041,25420.0
2017-11-16 09:40:00,51.78,51.81,51.64,51.81,24822.0,42.5959,42.6206,42.4807,42.6206,24822.0
2017-11-16 09:45:00,51.79,51.79,51.72,51.79,23290.0,42.6041,42.6041,42.5466,42.6041,23290.0
2017-11-16 09:50:00,51.78,51.8,51.73,51.79,39817.0,42.5959,42.6124,42.5548,42.6041,39817.0
2017-11-16 09:55:00,51.79,51.98,51.78,51.98,98504.0,42.6041,42.7604,42.5959,42.7604,98504.0
2017-11-16 10:00:00,51.96,51.97,51.83,51.85,18951.0,42.744,42.7522,42.637,42.6535,18951.0
2017-11-16 10:05:00,51.84,51.9,51.83,51.85,11673.0,42.6453,42.6946,42.637,42.6535,11673.0
2017-11-16 10:10:00,51.85,51.87,51.8,51.8,64970.0,42.6535,42.6699,42.6124,42.6124,64970.0
2017-11-16 10:15:00,51.8,51.89,51.8,51.87,18381.0,42.6124,42.6864,42.6124,42.6699,18381.0
2017-11-16 10:20:00,51.85,51.86,51.83,51.84,7983.0,42.6535,42.6617,42.637,42.6453,7983.0
2017-11-16 10:25:00,51.84,51.84,51.73,51.76,64583.0,42.6453,42.6453,42.5548,42.5795,64583.0
2017-11-16 10:30:00,51.76,51.78,51.73,51.74,20937.0,42.5795,42.5959,42.5548,42.563,20937.0
2017-11-16 10:35:00,51.74,51.81,51.74,51.76,14797.0,42.563,42.6206,42.563,42.5795,14797.0
2017-11-16 10:40:00,51.76,51.78,51.73,51.73,13220.0,42.5795,42.5959,42.5548,42.5548,13220.0
2017-11-16 10:45:00,51.73,51.74,51.66,51.67,17106.0,42.5548,42.563,42.4972,42.5054,17106.0
2017-11-16 10:50:00,51.68,51.72,51.66,51.67,17800.0,42.5136,42.5466,42.4972,42.5054,17800.0
2017-11-16 10:55:00,51.66,51.68,51.61,51.62,36637.0,42.4972,42.5136,42.4561,42.4643,36637.0
2017-11-16 11:00:00,51.63,51.63,51.59,51.63,21016.0,42.4725,42.4725,42.4396,42.4725,21016.0
2017-11-16 11:05:00,51.62,51.62,51.56,51.58,39732.0,42.4643,42.4643,42.4149,42.4314,39732.0
2017-11-16 11:10:00,51.58,51.67,51.58,51.64,25028.0,42.4314,42.5054,42.4314,42.4807,25028.0
2017-11-16 11:15:00,51.64,51.68,51.62,51.64,13969.0,42.4807,42.5136,42.4643,42.4807,13969.0
2017-11-16 11:20:00,51.63,51.63,51.57,51.61,22457.0,42.4725,42.4725,42.4232,42.4561,22457.0
2017-11-16 11:25:00,51.61,51.61,51.51,51.53,15941.0,42.4561,42.4561,42.3738,42.3903,15941.0
2017-11-16 11:30:00,51.53,51.53,51.47,51.5,12483.0,42.3903,42.3903,42.3409,42.3656,12483.0
2017-11-16 11:35:00,51.5,51.51,51.43,51.44,18047.0,42.3656,42.3738,42.308,42.3162,18047.0
2017-11-16 11:40:00,51.45,51.46,51.43,51.45,13798.0,42.3244,42.3327,42.308,42.3244,13798.0
2017-11-16 11:45:00,51.46,51.55,51.45,51.55,26593.0,42.3327,42.4067,42.3244,42.4067,26593.0
2017-11-16 11:50:00,51.55,51.59,51.53,51.59,18092.0,42.4067,42.4396,42.3903,42.4396,18092.0
2017-11-16 11:55:00,51.59,51.6,51.56,51.59,9644.0,42.4396,42.4478,42.4149,42.4396,9644.0
2017-11-16 12:00:00,51.6,51.65,51.59,51.65,36750.0,42.4478,42.489,42.4396,42.489,36750.0
2017-11-16 12:05:00,51.65,51.67,51.64,51.67,8516.0,42.489,42.5054,42.4807,42.5054,8516.0
2017-11-16 12:10:00,51.67,51.69,51.66,51.69,5400.0,42.5054,42.5219,42.4972,42.5219,5400.0
2017-11-16 12:15:00,51.69,51.7,51.68,51.69,12572.0,42.5219,42.5301,42.5136,42.5219,12572.0
2017-11-16 12:20:00,51.69,51.72,51.67,51.71,19934.0,42.5219,42.5466,42.5054,42.5383,19934.0
2017-11-16 12:25:00,51.71,51.75,51.7,51.75,11747.0,42.5383,42.5712,42.5301,42.5712,11747.0
2017-11-16 12:30:00,51.75,51.82,51.75,51.8,17145.0,42.5712,42.6288,42.5712,42.6124,17145.0
2017-11-16 12:35:00,51.8,51.82,51.78,51.78,14703.0,42.6124,42.6288,42.5959,42.5959,14703.0
2017-11-16 12:40:00,51.79,51.79,51.77,51.78,10713.0,42.6041,42.6041,42.5877,42.5959,10713.0
2017-11-16 12:45:00,51.79,51.79,51.76,51.76,12340.0,42.6041,42.6041,42.5795,42.5795,12340.0
2017-11-16 12:50:00,51.77,51.79,51.75,51.76,16429.0,42.5877,42.6041,42.5712,42.5795,16429.0
2017-11-16 12:55:00,51.76,51.76,51.7,51.7,14105.0,42.5795,42.5795,42.5301,42.5301,14105.0
2017-11-16 13:00:00,51.7,51.76,51.69,51.69,36882.0,42.5301,42.5795,42.5219,42.5219,36882.0
2017-11-16 13:05:00,51.7,51.72,51.69,51.72,4751.0,42.5301,42.5466,42.5219,42.5466,4751.0
2017-11-16 13:10:00,51.72,51.74,51.69,51.69,6007.0,42.5466,42.563,42.5219,42.5219,6007.0
2017-11-16 13:15:00,51.69,51.71,51.67,51.68,6056.0,42.5219,42.5383,42.5054,42.5136,6056.0
2017-11-16 13:20:00,51.68,51.69,51.65,51.66,10587.0,42.5136,42.5219,42.489,42.4972,10587.0
2017-11-16 13:25:00,51.66,51.68,51.63,51.64,15661.0,42.4972,42.5136,42.4725,42.4807,15661.0
2017-11-16 13:30:00,51.64,51.64,51.61,51.62,6905.0,42.4807,42.4807,42.4561,42.4643,6905.0
2017-11-16 13:35:00,51.62,51.64,51.61,51.64,3014.0,42.4643,42.4807,42.4561,42.4807,3014.0
2017-11-16 13:40:00,51.64,51.65,51.62,51.64,5268.0,42.4807,42.489,42.4643,42.4807,5268.0
2017-11-16 13:45:00,51.64,51.64,51.61,51.61,8631.0,42.4807,42.4807,42.4561,42.4561,8631.0
2017-11-16 13:50:00,51.6,51.62,51.58,51.61,12155.0,42.4478,42.4643,42.4314,42.4561,12155.0
2017-11-16 13:55:00,51.6,51.62,51.59,51.6,4954.0,42.4478,42.4643,42.4396,42.4478,4954.0
2017-11-16 14:00:00,51.6,51.6,51.56,51.56,6156.0,42.4478,42.4478,42.4149,42.4149,6156.0
2017-11-16 14:05:00,51.56,51.6,51.56,51.6,17407.0,42.4149,42.4478,42.4149,42.4478,17407.0
2017-11-16 14:10:00,51.6,51.65,51.6,51.65,11704.0,42.4478,42.489,42.4478,42.489,11704.0
2017-11-16 14:15:00,51.64,51.69,51.64,51.66,13397.0,42.4807,42.5219,42.4807,42.4972,13397.0
2017-11-16 14:20:00,51.66,51.66,51.62,51.64,13265.0,42.4972,42.4972,42.4643,42.4807,13265.0
2017-11-16 14:25:00,51.63,51.65,51.62,51.64,9599.0,42.4725,42.489,42.4643,42.4807,9599.0
2017-11-16 14:30:00,51.64,51.67,51.62,51.65,9752.0,42.4807,42.5054,42.4643,42.489,9752.0
2017-11-16 14:35:00,51.65,51.68,51.65,51.68,9080.0,42.489,42.5136,42.489,42.5136,9080.0
2017-11-16 14:40:00,51.67,51.67,51.63,51.65,18327.0,42.5054,42.5054,42.4725,42.489,18327.0
2017-11-16 14:45:00,51.65,51.66,51.63,51.65,16620.0,42.489,42.4972,42.4725,42.489,16620.0
2017-11-16 14:50:00,51.65,51.65,51.63,51.64,9898.0,42.489,42.489,42.4725,42.4807,9898.0
2017-11-16 14:55:00,51.64,51.65,51.63,51.65,14951.0,42.4807,42.489,42.4725,42.489,14951.0
2017-11-16 15:00:00,51.66,51.66,51.62,51.64,15905.0,42.4972,42.4972,42.4643,42.4807,15905.0
2017-11-16 15:05:00,51.64,51.67,51.63,51.66,12135.0,42.4807,42.5054,42.4725,42.4972,12135.0
2017-11-16 15:10:00,51.66,51.69,51.66,51.68,29162.0,42.4972,42.5219,42.4972,42.5136,29162.0
2017-11-16 15:15:00,51.69,51.69,51.67,51.68,10770.0,42.5219,42.5219,42.5054,42.5136,10770.0
2017-11-16 15:20:00,51.68,51.71,51.67,51.71,24055.0,42.5136,42.5383,42.5054,42.5383,24055.0
2017-11-16 15:25:00,51.71,51.71,51.67,51.69,23431.0,42.5383,42.5383,42.5054,42.5219,23431.0
2017-11-16 15:30:00,51.69,51.69,51.62,51.62,32886.0,42.5219,42.5219,42.4643,42.4643,32886.0
2017-11-16 15:35:00,51.63,51.63,51.6,51.6,21678.0,42.4725,42.4725,42.4478,42.4478,21678.0
2017-11-16 15:40:00,51.6,51.62,51.59,51.59,40666.0,42.4478,42.4643,42.4396,42.4396,40666.0
2017-11-16 15:45:00,51.6,51.61,51.56,51.57,67251.0,42.4478,42.4561,42.4149,42.4232,67251.0
2017-11-16 15:50:00,51.57,51.63,51.56,51.63,75192.0,42.4232,42.4725,42.4149,42.4725,75192.0
2017-11-16 15:55:00,51.63,51.63,51.55,51.57,185069.0,42.4725,42.4725,42.4067,42.4232,185069.0
2017-11-17 09:30:00,51.39,51.47,51.32,51.44,91537.0,42.2751,42.3409,42.2175,42.3162,91537.0
2017-11-17 09:35:00,51.45,51.62,51.45,51.57,31084.0,42.3244,42.4643,42.3244,42.4232,31084.0
2017-11-17 09:40:00,51.58,51.59,51.52,51.57,6894.0,42.4314,42.4396,42.382,42.4232,6894.0
2017-11-17 09:45:00,51.59,51.62,51.53,51.59,21535.0,42.4396,42.4643,42.3903,42.4396,21535.0
2017-11-17 09:50:00,51.59,51.61,51.57,51.59,9504.0,42.4396,42.4561,42.4232,42.4396,9504.0
2017-11-17 09:55:00,51.6,51.61,51.43,51.48,20982.0,42.4478,42.4561,42.308,42.3491,20982.0
2017-11-17 10:00:00,51.48,51.5,51.41,51.47,11816.0,42.3491,42.3656,42.2915,42.3409,11816.0
2017-11-17 10:05:00,51.48,51.55,51.48,51.54,16002.0,42.3491,42.4067,42.3491,42.3985,16002.0
2017-11-17 10:10:00,51.54,51.54,51.49,51.52,7615.0,42.3985,42.3985,42.3573,42.382,7615.0
2017-11-17 10:15:00,51.52,51.54,51.48,51.52,7842.0,42.382,42.3985,42.3491,42.382,7842.0
2017-11-17 10:20:00,51.52,51.58,51.51,51.57,10852.0,42.382,42.4314,42.3738,42.4232,10852.0
2017-11-17 10:25:00,51.56,51.61,51.55,51.61,7861.0,42.4149,42.4561,42.4067,42.4561,7861.0
2017-11-17 10:30:00,51.61,51.61,51.52,51.55,5808.0,42.4561,42.4561,42.382,42.4067,5808.0
2017-11-17 10:35:00,51.56,51.61,51.56,51.6,8071.0,42.4149,42.4561,42.4149,42.4478,8071.0
2017-11-17 10:40:00,51.6,51.63,51.59,51.63,8446.0,42.4478,42.4725,42.4396,42.4725,8446.0
2017-11-17 10:45:00,51.62,51.63,51.6,51.61,4741.0,42.4643,42.4725,42.4478,42.4561,4741.0
2017-11-17 10:50:00,51.61,51.64,51.59,51.62,13920.0,42.4561,42.4807,42.4396,42.4643,13920.0
2017-11-17 10:55:00,51.61,51.62,51.52,51.52,12783.0,42.4561,42.4643,42.382,42.382,12783.0
2017-11-17 11:00:00,51.51,51.51,51.45,51.46,16683.0,42.3738,42.3738,42.3244,42.3327,16683.0
2017-11-17 11:05:00,51.45,51.48,51.4,51.47,45060.0,42.3244,42.3491,42.2833,42.3409,45060.0
2017-11-17 11:10:00,51.46,51.46,51.36,51.38,13566.0,42.3327,42.3327,42.2504,42.2669,13566.0
2017-11-17 11:15:00,51.39,51.41,51.37,51.39,7879.0,42.2751,42.2915,42.2586,42.2751,7879.0
2017-11-17 11:20:00,51.39,51.44,51.39,51.44,14239.0,42.2751,42.3162,42.2751,42.3162,14239.0
2017-11-17 11:25:00,51.43,51.46,51.43,51.46,23588.0,42.308,42.3327,42.308,42.3327,23588.0
2017-11-17 11:30:00,51.46,51.48,51.45,51.48,5239.0,42.3327,42.3491,42.3244,42.3491,5239.0
2017-11-17 11:35:00,51.48,51.48,51.43,51.45,5928.0,42.3491,42.3491,42.308,42.3244,5928.0
2017-11-17 11:40:00,51.45,51.48,51.45,51.47,6450.0,42.3244,42.3491,42.3244,42.3409,6450.0
2017-11-17 11:45:00,51.48,51.49,51.44,51.44,8629.0,42.3491,42.3573,42.3162,42.3162,8629.0
2017-11-17 11:50:00,51.44,51.47,51.41,51.44,17537.0,42.3162,42.3409,42.2915,42.3162,17537.0
2017-11-17 11:55:00,51.43,51.45,51.41,51.42,11664.0,42.308,42.3244,42.2915,42.2998,11664.0
2017-11-17 12:00:00,51.41,51.42,51.39,51.41,17300.0,42.2915,42.2998,42.2751,42.2915,17300.0
2017-11-17 12:05:00,51.41,51.41,51.38,51.38,16316.0,42.2915,42.2915,42.2669,42.2669,16316.0
2017-11-17 12:10:00,51.38,51.4,51.35,51.39,23230.0,42.2669,42.2833,42.2422,42.2751,23230.0
2017-11-17 12:15:00,51.39,51.41,51.37,51.4,9559.0,42.2751,42.2915,42.2586,42.2833,9559.0
2017-11-17 12:20:00,51.4,51.4,51.35,51.38,34772.0,42.2833,42.2833,42.2422,42.2669,34772.0
2017-11-17 12:25:00,51.38,51.39,51.35,51.37,9310.0,42.2669,42.2751,42.2422,42.2586,9310.0
2017-11-17 12:30:00,51.37,51.37,51.35,51.36,6643.0,42.2586,42.2586,42.2422,42.2504,6643.0
2017-11-17 12:35:00,51.36,51.39,51.35,51.39,6051.0,42.2504,42.2751,42.2422,42.2751,6051.0
2017-11-17 12:40:00,51.4,51.43,51.39,51.41,11836.0,42.2833,42.308,42.2751,42.2915,11836.0
2017-11-17 12:45:00,51.41,51.41,51.38,51.4,10263.0,42.2915,42.2915,42.2669,42.2833,10263.0
2017-11-17 12:50:00,51.4,51.4,51.39,51.4,3637.0,42.2833,42.2833,42.2751,42.2833,3637.0
2017-11-17 12:55:00,51.4,51.42,51.39,51.39,5963.0,42.2833,42.2998,42.2751,42.2751,5963.0
2017-11-17 13:00:00,51.39,51.42,51.37,51.41,6191.0,42.2751,42.2998,42.2586,42.2915,6191.0
2017-11-17 13:05:00,51.41,51.42,51.39,51.41,28030.0,42.2915,42.2998,42.2751,42.2915,28030.0
2017-11-17 13:10:00,51.41,51.44,51.4,51.44,5157.0,42.2915,42.3162,42.2833,42.3162,5157.0
2017-11-17 13:15:00,51.43,51.45,51.43,51.43,8007.0,42.308,42.3244,42.308,42.308,8007.0
2017-11-17 13:20:00,51.44,51.46,51.43,51.45,6952.0,42.3162,42.3327,42.308,42.3244,6952.0
2017-11-17 13:25:00,51.46,51.47,51.44,51.47,7353.0,42.3327,42.3409,42.3162,42.3409,7353.0
2017-11-17 13:30:00,51.47,51.47,51.44,51.47,11191.0,42.3409,42.3409,42.3162,42.3409,11191.0
2017-11-17 13:35:00,51.47,51.49,51.46,51.49,11031.0,42.3409,42.3573,42.3327,42.3573,11031.0
2017-11-17 13:40:00,51.48,51.49,51.47,51.49,6001.0,42.3491,42.3573,42.3409,42.3573,6001.0
2017-11-17 13:45:00,51.48,51.49,51.47,51.47,6822.0,42.3491,42.3573,42.3409,42.3409,6822.0
2017-11-17 13:50:00,51.48,51.5,51.47,51.5,5731.0,42.3491,42.3656,42.3409,42.3656,5731.0
2017-11-17 13:55:00,51.5,51.53,51.49,51.53,7260.0,42.3656,42.3903,42.3573,42.3903,7260.0
2017-11-17 14:00:00,51.52,51.54,51.52,51.54,4649.0,42.382,42.3985,42.382,42.3985,4649.0
2017-11-17 14:05:00,51.54,51.58,51.52,51.58,16176.0,42.3985,42.4314,42.382,42.4314,16176.0
2017-11-17 14:10:00,51.59,51.59,51.58,51.59,9800.0,42.4396,42.4396,42.4314,42.4396,9800.0
2017-11-17 14:15:00,51.59,51.61,51.57,51.59,17145.0,42.4396,42.4561,42.4232,42.4396,17145.0
2017-11-17 14:20:00,51.59,51.6,51.56,51.57,10560.0,42.4396,42.4478,42.4149,42.4232,10560.0
2017-11-17 14:25:00,51.57,51.6,51.56,51.59,12177.0,42.4232,42.4478,42.4149,42.4396,12177.0
2017-11-17 14:30:00,51.59,51.62,51.58,51.61,14284.0,42.4396,42.4643,42.4314,42.4561,14284.0
2017-11-17 14:35:00,51.61,51.65,51.61,51.64,24612.0,42.4561,42.489,42.4561,42.4807,24612.0
2017-11-17 14:40:00,51.64,51.66,51.64,51.65,16872.0,42.4807,42.4972,42.4807,42.489,16872.0
2017-11-17 14:45:00,51.65,51.65,51.61,51.65,25153.0,42.489,42.489,42.4561,42.489,25153.0
2017-11-17 14:50:00,51.65,51.66,51.64,51.66,5490.0,42.489,42.4972,42.4807,42.4972,5490.0
2017-11-17 14:55:00,51.66,51.68,51.64,51.68,19626.0,42.4972,42.5136,42.4807,42.5136,19626.0
2017-11-17 15:00:00,51.68,51.68,51.62,51.62,28832.0,42.5136,42.5136,42.4643,42.4643,28832.0
2017-11-17 15:05:00,51.62,51.66,51.62,51.66,13791.0,42.4643,42.4972,42.4643,42.4972,13791.0
2017-11-17 15:10:00,51.66,51.66,51.65,51.66,16019.0,42.4972,42.4972,42.489,42.4972,16019.0
2017-11-17 15:15:00,51.66,51.66,51.61,51.62,34533.0,42.4972,42.4972,42.4561,42.4643,34533.0
2017-11-17 15:20:00,51.62,51.63,51.6,51.6,18876.0,42.4643,42.4725,42.4478,42.4478,18876.0
2017-11-17 15:25:00,51.6,51.61,51.58,51.59,29319.0,42.4478,42.4561,42.4314,42.4396,29319.0
2017-11-17 15:30:00,51.59,51.62,51.58,51.62,17334.0,42.4396,42.4643,42.4314,42.4643,17334.0
2017-11-17 15:35:00,51.62,51.67,51.6,51.67,44096.0,42.4643,42.5054,42.4478,42.5054,44096.0
2017-11-17 15:40:00,51.66,51.67,51.61,51.62,54723.0,42.4972,42.5054,42.4561,42.4643,54723.0
2017-11-17 15:45:00,51.61,51.61,51.59,51.59,39759.0,42.4561,42.4561,42.4396,42.4396,39759.0
2017-11-17 15:50:00,51.59,51.62,51.59,51.62,57614.0,42.4396,42.4643,42.4396,42.4643,57614.0
2017-11-17 15:55:00,51.62,51.62,51.55,51.55,243062.0,42.4643,42.4643,42.4067,42.4067,243062.0
2017-11-20 09:30:00,51.65,51.7,51.55,51.67,25869.0,42.489,42.5301,42.4067,42.5054,25869.0
2017-11-20 09:35:00,51.68,51.68,51.61,51.62,7100.0,42.5136,42.5136,42.4561,42.4643,7100.0
2017-11-20 09:40:00,51.62,51.67,51.57,51.61,19784.0,42.4643,42.5054,42.4232,42.4561,19784.0
2017-11-20 09:45:00,51.63,51.68,51.62,51.65,9202.0,42.4725,42.5136,42.4643,42.489,9202.0
2017-11-20 09:50:00,51.65,51.68,51.64,51.66,9698.0,42.489,42.5136,42.4807,42.4972,9698.0
2017-11-20 09:55:00,51.65,51.68,51.62,51.62,12098.0,42.489,42.5136,42.4643,42.4643,12098.0
2017-11-20 10:00:00,51.63,51.66,51.62,51.65,23910.0,42.4725,42.4972,42.4643,42.489,23910.0
2017-11-20 10:05:00,51.64,51.74,51.62,51.72,32972.0,42.4807,42.563,42.4643,42.5466,32972.0
2017-11-20 10:10:00,51.73,51.73,51.65,51.65,9600.0,42.5548,42.5548,42.489,42.489,9600.0
2017-11-20 10:15:00,51.66,51.73,51.66,51.69,13702.0,42.4972,42.5548,42.4972,42.5219,13702.0
2017-11-20 10:20:00,51.68,51.68,51.63,51.65,41636.0,42.5136,42.5136,42.4725,42.489,41636.0
2017-11-20 10:25:00,51.65,51.7,51.64,51.65,13405.0,42.489,42.5301,42.4807,42.489,13405.0
2017-11-20 10:30:00,51.65,51.7,51.64,51.68,15104.0,42.489,42.5301,42.4807,42.5136,15104.0
2017-11-20 10:35:00,51.68,51.74,51.68,51.71,13864.0,42.5136,42.563,42.5136,42.5383,13864.0
2017-11-20 10:40:00,51.72,51.77,51.71,51.73,24914.0,42.5466,42.5877,42.5383,42.5548,24914.0
2017-11-20 10:45:00,51.74,51.77,51.73,51.74,7674.0,42.563,42.5877,42.5548,42.563,7674.0
2017-11-20 10:50:00,51.75,51.76,51.73,51.75,13180.0,42.5712,42.5795,42.5548,42.5712,13180.0
2017-11-20 10:55:00,51.75,51.78,51.74,51.76,5010.0,42.5712,42.5959,42.563,42.5795,5010.0
2017-11-20 11:00:00,51.77,51.81,51.76,51.81,10805.0,42.5877,42.6206,42.5795,42.6206,10805.0
2017-11-20 11:05:00,51.8,51.86,51.8,51.86,16189.0,42.6124,42.6617,42.6124,42.6617,16189.0
2017-11-20 11:10:00,51.85,51.89,51.85,51.87,10763.0,42.6535,42.6864,42.6535,42.6699,10763.0
2017-11-20 11:15:00,51.87,51.9,51.84,51.85,20154.0,42.6699,42.6946,42.6453,42.6535,20154.0
2017-11-20 11:20:00,51.86,51.87,51.84,51.85,10219.0,42.6617,42.6699,42.6453,42.6535,10219.0
2017-11-20 11:25:00,51.84,51.84,51.8,51.8,6195.0,42.6453,42.6453,42.6124,42.6124,6195.0
2017-11-20 11:30:00,51.8,51.81,51.8,51.8,2112.0,42.6124,42.6206,42.6124,42.6124,2112.0
2017-11-20 11:35:00,51.81,51.81,51.8,51.81,4196.0,42.6206,42.6206,42.6124,42.6206,4196.0
2017-11-20 11:40:00,51.81,51.81,51.76,51.77,34176.0,42.6206,42.6206,42.5795,42.5877,34176.0
2017-11-20 11:45:00,51.77,51.77,51.74,51.75,2000.0,42.5877,42.5877,42.563,42.5712,2000.0
2017-11-20 11:50:00,51.75,51.76,51.72,51.74,20575.0,42.5712,42.5795,42.5466,42.563,20575.0
2017-11-20 11:55:00,51.74,51.77,51.74,51.75,7771.0,42.563,42.5877,42.563,42.5712,7771.0
2017-11-20 12:00:00,51.76,51.76,51.73,51.73,4204.0,42.5795,42.5795,42.5548,42.5548,4204.0
2017-11-20 12:05:00,51.73,51.74,51.67,51.67,7296.0,42.5548,42.563,42.5054,42.5054,7296.0
2017-11-20 12:10:00,51.68,51.68,51.65,51.65,63069.0,42.5136,42.5136,42.489,42.489,63069.0
2017-11-20 12:15:00,51.66,51.7,51.65,51.7,15763.0,42.4972,42.5301,42.489,42.5301,15763.0
2017-11-20 12:20:00,51.7,51.76,51.69,51.76,11483.0,42.5301,42.5795,42.5219,42.5795,11483.0
2017-11-20 12:25:00,51.75,51.8,51.75,51.79,7281.0,42.5712,42.6124,42.5712,42.6041,7281.0
2017-11-20 12:30:00,51.79,51.81,51.78,51.79,9859.0,42.6041,42.6206,42.5959,42.6041,9859.0
2017-11-20 12:35:00,51.79,51.8,51.76,51.77,8945.0,42.6041,42.6124,42.5795,42.5877,8945.0
2017-11-20 12:40:00,51.78,51.8,51.78,51.79,6537.0,42.5959,42.6124,42.5959,42.6041,6537.0
2017-11-20 12:45:00,51.79,51.79,51.75,51.76,5121.0,42.6041,42.6041,42.5712,42.5795,5121.0
2017-11-20 12:50:00,51.75,51.76,51.75,51.75,6520.0,42.5712,42.5795,42.5712,42.5712,6520.0
2017-11-20 12:55:00,51.76,51.76,51.75,51.76,2475.0,42.5795,42.5795,42.5712,42.5795,2475.0
2017-11-20 13:00:00,51.76,51.8,51.76,51.8,10297.0,42.5795,42.6124,42.5795,42.6124,10297.0
2017-11-20 13:05:00,51.8,51.8,51.78,51.79,5822.0,42.6124,42.6124,42.5959,42.6041,5822.0
2017-11-20 13:10:00,51.78,51.79,51.75,51.76,7775.0,42.5959,42.6041,42.5712,42.5795,7775.0
2017-11-20 13:15:00,51.77,51.79,51.76,51.79,4200.0,42.5877,42.6041,42.5795,42.6041,4200.0
2017-11-20 13:20:00,51.79,51.8,51.76,51.77,4688.0,42.6041,42.6124,42.5795,42.5877,4688.0
2017-11-20 13:25:00,51.77,51.78,51.77,51.78,3700.0,42.5877,42.5959,42.5877,42.5959,3700.0
2017-11-20 13:30:00,51.78,51.78,51.76,51.77,5000.0,42.5959,42.5959,42.5795,42.5877,5000.0
2017-11-20 13:35:00,51.77,51.77,51.75,51.75,3514.0,42.5877,42.5877,42.5712,42.5712,3514.0
2017-11-20 13:40:00,51.75,51.76,51.75,51.75,3657.0,42.5712,42.5795,42.5712,42.5712,3657.0
2017-11-20 13:45:00,51.76,51.83,51.75,51.81,18607.0,42.5795,42.637,42.5712,42.6206,18607.0
2017-11-20 13:50:00,51.82,51.87,51.81,51.86,8208.0,42.6288,42.6699,42.6206,42.6617,8208.0
2017-11-20 13:55:00,51.86,51.88,51.85,51.88,6885.0,42.6617,42.6782,42.6535,42.6782,6885.0
2017-11-20 14:00:00,51.88,51.88,51.83,51.83,7192.0,42.6782,42.6782,42.637,42.637,7192.0
2017-11-20 14:05:00,51.84,51.87,51.82,51.84,11648.0,42.6453,42.6699,42.6288,42.6453,11648.0
2017-11-20 14:10:00,51.84,51.86,51.82,51.86,10298.0,42.6453,42.6617,42.6288,42.6617,10298.0
2017-11-20 14:15:00,51.86,51.86,51.81,51.82,12512.0,42.6617,42.6617,42.6206,42.6288,12512.0
2017-11-20 14:20:00,51.82,51.82,51.79,51.79,3894.0,42.6288,42.6288,42.6041,42.6041,3894.0
2017-11-20 14:25:00,51.79,51.81,51.79,51.8,15306.0,42.6041,42.6206,42.6041,42.6124,15306.0
2017-11-20 14:30:00,51.8,51.8,51.78,51.78,4374.0,42.6124,42.6124,42.5959,42.5959,4374.0
2017-11-20 14:35:00,51.78,51.79,51.75,51.78,20543.0,42.5959,42.6041,42.5712,42.5959,20543.0
2017-11-20 14:40:00,51.78,51.83,51.77,51.78,19339.0,42.5959,42.637,42.5877,42.5959,19339.0
2017-11-20 14:45:00,51.79,51.79,51.78,51.79,4276.0,42.6041,42.6041,42.5959,42.6041,4276.0
2017-11-20 14:50:00,51.78,51.78,51.72,51.73,35306.0,42.5959,42.5959,42.5466,42.5548,35306.0
2017-11-20 14:55:00,51.73,51.75,51.71,51.75,14306.0,42.5548,42.5712,42.5383,42.5712,14306.0
2017-11-20 15:00:00,51.75,51.76,51.74,51.76,11000.0,42.5712,42.5795,42.563,42.5795,11000.0
2017-11-20 15:05:00,51.75,51.79,51.74,51.74,13392.0,42.5712,42.6041,42.563,42.563,13392.0
2017-11-20 15:10:00,51.73,51.76,51.7,51.76,26883.0,42.5548,42.5795,42.5301,42.5795,26883.0
2017-11-20 15:15:00,51.76,51.79,51.76,51.79,13354.0,42.5795,42.6041,42.5795,42.6041,13354.0
2017-11-20 15:20:00,51.78,51.78,51.77,51.77,2938.0,42.5959,42.5959,42.5877,42.5877,2938.0
2017-11-20 15:25:00,51.77,51.8,51.77,51.8,19928.0,42.5877,42.6124,42.5877,42.6124,19928.0
2017-11-20 15:30:00,51.8,51.82,51.78,51.82,29383.0,42.6124,42.6288,42.5959,42.6288,29383.0
2017-11-20 15:35:00,51.82,51.83,51.78,51.79,25709.0,42.6288,42.637,42.5959,42.6041,25709.0
2017-11-20 15:40:00,51.79,51.8,51.78,51.8,40680.0,42.6041,42.6124,42.5959,42.6124,40680.0
2017-11-20 15:45:00,51.8,51.84,51.78,51.84,47986.0,42.6124,42.6453,42.5959,42.6453,47986.0
2017-11-20 15:50:00,51.83,51.84,51.82,51.83,45627.0,42.637,42.6453,42.6288,42.637,45627.0
2017-11-20 15:55:00,51.83,51.86,51.82,51.83,155122.0,42.637,42.6617,42.6288,42.637,155122.0
2017-11-21 09:30:00,52.0,52.13,51.92,52.12,32073.0,42.7769,42.8838,42.7111,42.8756,32073.0
2017-11-21 09:35:00,52.08,52.08,52.0,52.02,12933.0,42.8427,42.8427,42.7769,42.7933,12933.0
2017-11-21 09:40:00,52.03,52.17,52.03,52.17,24794.0,42.8016,42.9167,42.8016,42.9167,24794.0
2017-11-21 09:45:00,52.17,52.23,52.12,52.23,33940.0,42.9167,42.9661,42.8756,42.9661,33940.0
2017-11-21 09:50:00,52.23,52.26,52.19,52.24,19910.0,42.9661,42.9908,42.9332,42.9743,19910.0
2017-11-21 09:55:00,52.24,52.26,52.17,52.19,14502.0,42.9743,42.9908,42.9167,42.9332,14502.0
2017-11-21 10:00:00,52.19,52.19,52.09,52.1,12986.0,42.9332,42.9332,42.8509,42.8592,12986.0
2017-11-21 10:05:00,52.1,52.13,52.06,52.12,7537.0,42.8592,42.8838,42.8262,42.8756,7537.0
2017-11-21 10:10:00,52.12,52.21,52.11,52.2,14516.0,42.8756,42.9496,42.8674,42.9414,14516.0
2017-11-21 10:15:00,52.19,52.22,52.14,52.18,12325.0,42.9332,42.9579,42.8921,42.925,12325.0
2017-11-21 10:20:00,52.18,52.2,52.14,52.15,7053.0,42.925,42.9414,42.8921,42.9003,7053.0
2017-11-21 10:25:00,52.14,52.18,52.14,52.18,9203.0,42.8921,42.925,42.8921,42.925,9203.0
2017-11-21 10:30:00,52.19,52.19,52.1,52.14,10651.0,42.9332,42.9332,42.8592,42.8921,10651.0
2017-11-21 10:35:00,52.14,52.16,52.13,52.13,13370.0,42.8921,42.9085,42.8838,42.8838,13370.0
2017-11-21 10:40:00,52.14,52.16,52.13,52.16,13454.0,42.8921,42.9085,42.8838,42.9085,13454.0
2017-11-21 10:45:00,52.16,52.18,52.15,52.16,10869.0,42.9085,42.925,42.9003,42.9085,10869.0
2017-11-21 10:50:00,52.15,52.18,52.09,52.1,117982.0,42.9003,42.925,42.8509,42.8592,117982.0
2017-11-21 10:55:00,52.09,52.12,52.08,52.1,12696.0,42.8509,42.8756,42.8427,42.8592,12696.0
2017-11-21 11:00:00,52.1,52.11,52.08,52.09,8025.0,42.8592,42.8674,42.8427,42.8509,8025.0
2017-11-21 11:05:00,52.1,52.12,52.08,52.09,16623.0,42.8592,42.8756,42.8427,42.8509,16623.0
2017-11-21 11:10:00,52.1,52.11,52.05,52.05,11910.0,42.8592,42.8674,42.818,42.818,11910.0
2017-11-21 11:15:00,52.05,52.06,52.02,52.05,36078.0,42.818,42.8262,42.7933,42.818,36078.0
2017-11-21 11:20:00,52.06,52.06,52.03,52.04,16536.0,42.8262,42.8262,42.8016,42.8098,16536.0
2017-11-21 11:25:00,52.05,52.1,52.04,52.07,19202.0,42.818,42.8592,42.8098,42.8345,19202.0
2017-11-21 11:30:00,52.08,52.1,52.07,52.07,5720.0,42.8427,42.8592,42.8345,42.8345,5720.0
2017-11-21 11:35:00,52.08,52.1,52.08,52.1,7179.0,42.8427,42.8592,42.8427,42.8592,7179.0
2017-11-21 11:40:00,52.11,52.11,52.07,52.08,8300.0,42.8674,42.8674,42.8345,42.8427,8300.0
2017-11-21 11:45:00,52.08,52.11,52.07,52.11,8800.0,42.8427,42.8674,42.8345,42.8674,8800.0
2017-11-21 11:50:00,52.11,52.11,52.07,52.07,11696.0,42.8674,42.8674,42.8345,42.8345,11696.0
2017-11-21 11:55:00,52.07,52.08,52.06,52.06,7900.0,42.8345,42.8427,42.8262,42.8262,7900.0
2017-11-21 12:00:00,52.07,52.08,52.06,52.07,4500.0,42.8345,42.8427,42.8262,42.8345,4500.0
2017-11-21 12:05:00,52.07,52.07,52.01,52.02,14274.0,42.8345,42.8345,42.7851,42.7933,14274.0
2017-11-21 12:10:00,52.02,52.02,51.97,51.97,14269.0,42.7933,42.7933,42.7522,42.7522,14269.0
2017-11-21 12:15:00,51.98,52.02,51.97,52.02,21377.0,42.7604,42.7933,42.7522,42.7933,21377.0
2017-11-21 12:20:00,52.03,52.05,52.01,52.01,10997.0,42.8016,42.818,42.7851,42.7851,10997.0
2017-11-21 12:25:00,52.02,52.04,52.01,52.02,10399.0,42.7933,42.8098,42.7851,42.7933,10399.0
2017-11-21 12:30:00,52.02,52.03,51.99,52.0,23160.0,42.7933,42.8016,42.7687,42.7769,23160.0
2017-11-21 12:35:00,52.0,52.02,51.99,52.0,18492.0,42.7769,42.7933,42.7687,42.7769,18492.0
2017-11-21 12:40:00,52.0,52.0,51.99,52.0,2996.0,42.7769,42.7769,42.7687,42.7769,2996.0
2017-11-21 12:45:00,52.0,52.01,51.99,52.01,5200.0,42.7769,42.7851,42.7687,42.7851,5200.0
2017-11-21 12:50:00,52.0,52.01,51.97,51.97,11662.0,42.7769,42.7851,42.7522,42.7522,11662.0
2017-11-21 12:55:00,51.97,52.0,51.97,52.0,5299.0,42.7522,42.7769,42.7522,42.7769,5299.0
2017-11-21 13:00:00,52.0,52.01,51.99,52.01,6663.0,42.7769,42.7851,42.7687,42.7851,6663.0
2017-11-21 13:05:00,52.0,52.01,51.99,52.0,7200.0,42.7769,42.7851,42.7687,42.7769,7200.0
2017-11-21 13:10:00,51.99,52.01,51.98,51.99,13558.0,42.7687,42.7851,42.7604,42.7687,13558.0
2017-11-21 13:15:00,51.99,52.0,51.98,51.99,3491.0,42.7687,42.7769,42.7604,42.7687,3491.0
2017-11-21 13:20:00,52.0,52.0,51.99,52.0,3897.0,42.7769,42.7769,42.7687,42.7769,3897.0
2017-11-21 13:25:00,52.0,52.0,51.96,51.97,13204.0,42.7769,42.7769,42.744,42.7522,13204.0
2017-11-21 13:30:00,51.97,52.01,51.97,51.99,13958.0,42.7522,42.7851,42.7522,42.7687,13958.0
2017-11-21 13:35:00,51.99,51.99,51.98,51.98,8500.0,42.7687,42.7687,42.7604,42.7604,8500.0
2017-11-21 13:40:00,51.98,52.0,51.97,51.97,20114.0,42.7604,42.7769,42.7522,42.7522,20114.0
2017-11-21 13:45:00,51.97,52.01,51.96,51.98,31197.0,42.7522,42.7851,42.744,42.7604,31197.0
2017-11-21 13:50:00,51.98,52.01,51.95,51.95,31214.0,42.7604,42.7851,42.7358,42.7358,31214.0
2017-11-21 13:55:00,51.95,52.0,51.95,51.96,27800.0,42.7358,42.7769,42.7358,42.744,27800.0
2017-11-21 14:00:00,51.96,51.96,51.92,51.93,13099.0,42.744,42.744,42.7111,42.7193,13099.0
2017-11-21 14:05:00,51.93,51.93,51.87,51.9,23864.0,42.7193,42.7193,42.6699,42.6946,23864.0
2017-11-21 14:10:00,51.91,51.92,51.89,51.9,8508.0,42.7029,42.7111,42.6864,42.6946,8508.0
2017-11-21 14:15:00,51.91,51.92,51.89,51.9,11406.0,42.7029,42.7111,42.6864,42.6946,11406.0
2017-11-21 14:20:00,51.91,52.0,51.9,51.95,52500.0,42.7029,42.7769,42.6946,42.7358,52500.0
2017-11-21 14:25:00,51.95,51.98,51.94,51.95,13329.0,42.7358,42.7604,42.7275,42.7358,13329.0
2017-11-21 14:30:00,51.95,51.95,51.92,51.93,4800.0,42.7358,42.7358,42.7111,42.7193,4800.0
2017-11-21 14:35:00,51.93,51.94,51.91,51.94,12468.0,42.7193,42.7275,42.7029,42.7275,12468.0
2017-11-21 14:40:00,51.93,51.93,51.9,51.91,8328.0,42.7193,42.7193,42.6946,42.7029,8328.0
2017-11-21 14:45:00,51.91,51.91,51.88,51.9,11108.0,42.7029,42.7029,42.6782,42.6946,11108.0
2017-11-21 14:50:00,51.9,51.94,51.89,51.94,11394.0,42.6946,42.7275,42.6864,42.7275,11394.0
2017-11-21 14:55:00,51.94,51.97,51.9,51.97,34737.0,42.7275,42.7522,42.6946,42.7522,34737.0
2017-11-21 15:00:00,51.97,51.97,51.94,51.94,11641.0,42.7522,42.7522,42.7275,42.7275,11641.0
2017-11-21 15:05:00,51.94,51.95,51.94,51.95,3924.0,42.7275,42.7358,42.7275,42.7358,3924.0
2017-11-21 15:10:00,51.95,51.95,51.9,51.93,15086.0,42.7358,42.7358,42.6946,42.7193,15086.0
2017-11-21 15:15:00,51.93,51.93,51.92,51.93,6803.0,42.7193,42.7193,42.7111,42.7193,6803.0
2017-11-21 15:20:00,51.92,51.94,51.91,51.94,9910.0,42.7111,42.7275,42.7029,42.7275,9910.0
2017-11-21 15:25:00,51.94,51.94,51.91,51.92,15391.0,42.7275,42.7275,42.7029,42.7111,15391.0
2017-11-21 15:30:00,51.92,51.93,51.87,51.88,36468.0,42.7111,42.7193,42.6699,42.6782,36468.0
2017-11-21 15:35:00,51.88,51.88,51.82,51.82,26409.0,42.6782,42.6782,42.6288,42.6288,26409.0
2017-11-21 15:40:00,51.83,51.86,51.83,51.85,29344.0,42.637,42.6617,42.637,42.6535,29344.0
2017-11-21 15:45:00,51.84,51.85,51.83,51.84,31135.0,42.6453,42.6535,42.637,42.6453,31135.0
2017-11-21 15:50:00,51.84,51.84,51.82,51.83,28400.0,42.6453,42.6453,42.6288,42.637,28400.0
2017-11-21 15:55:00,51.83,51.86,51.75,51.86,594021.0,42.637,42.6617,42.5712,42.6617,594021.0
2017-11-22 09:30:00,51.88,51.88,51.76,51.81,18490.0,42.6782,42.6782,42.5795,42.6206,18490.0
2017-11-22 09:35:00,51.83,51.84,51.68,51.74,19725.0,42.637,42.6453,42.5136,42.563,19725.0
2017-11-22 09:40:00,51.72,51.75,51.7,51.74,16618.0,42.5466,42.5712,42.5301,42.563,16618.0
2017-11-22 09:45:00,51.75,51.75,51.68,51.68,61600.0,42.5712,42.5712,42.5136,42.5136,61600.0
2017-11-22 09:50:00,51.68,51.72,51.65,51.65,17710.0,42.5136,42.5466,42.489,42.489,17710.0
2017-11-22 09:55:00,51.65,51.66,51.59,51.63,22594.0,42.489,42.4972,42.4396,42.4725,22594.0
2017-11-22 10:00:00,51.64,51.67,51.58,51.65,18290.0,42.4807,42.5054,42.4314,42.489,18290.0
2017-11-22 10:05:00,51.65,51.66,51.6,51.62,12931.0,42.489,42.4972,42.4478,42.4643,12931.0
2017-11-22 10:10:00,51.61,51.64,51.6,51.64,12197.0,42.4561,42.4807,42.4478,42.4807,12197.0
2017-11-22 10:15:00,51.64,51.65,51.58,51.59,15522.0,42.4807,42.489,42.4314,42.4396,15522.0
2017-11-22 10:20:00,51.59,51.63,51.58,51.61,12163.0,42.4396,42.4725,42.4314,42.4561,12163.0
2017-11-22 10:25:00,51.61,51.61,51.58,51.59,10500.0,42.4561,42.4561,42.4314,42.4396,10500.0
2017-11-22 10:30:00,51.59,51.6,51.57,51.6,19347.0,42.4396,42.4478,42.4232,42.4478,19347.0
2017-11-22 10:35:00,51.6,51.63,51.58,51.62,13990.0,42.4478,42.4725,42.4314,42.4643,13990.0
2017-11-22 10:40:00,51.62,51.63,51.59,51.63,13951.0,42.4643,42.4725,42.4396,42.4725,13951.0
2017-11-22 10:45:00,51.63,51.64,51.57,51.58,14783.0,42.4725,42.4807,42.4232,42.4314,14783.0
2017-11-22 10:50:00,51.57,51.63,51.57,51.63,30425.0,42.4232,42.4725,42.4232,42.4725,30425.0
2017-11-22 10:55:00,51.63,51.63,51.58,51.58,13614.0,42.4725,42.4725,42.4314,42.4314,13614.0
2017-11-22 11:00:00,51.58,51.58,51.54,51.54,13685.0,42.4314,42.4314,42.3985,42.3985,13685.0
2017-11-22 11:05:00,51.55,51.56,51.52,51.54,12169.0,42.4067,42.4149,42.382,42.3985,12169.0
2017-11-22 11:10:00,51.55,51.57,51.54,51.54,16634.0,42.4067,42.4232,42.3985,42.3985,16634.0
2017-11-22 11:15:00,51.55,51.55,51.51,51.51,13239.0,42.4067,42.4067,42.3738,42.3738,13239.0
2017-11-22 11:20:00,51.51,51.52,51.49,51.5,13764.0,42.3738,42.382,42.3573,42.3656,13764.0
2017-11-22 11:25:00,51.49,51.51,51.48,51.51,13317.0,42.3573,42.3738,42.3491,42.3738,13317.0
2017-11-22 11:30:00,51.51,51.53,51.5,51.52,7558.0,42.3738,42.3903,42.3656,42.382,7558.0
2017-11-22 11:35:00,51.53,51.53,51.5,51.52,13226.0,42.3903,42.3903,42.3656,42.382,13226.0
2017-11-22 11:40:00,51.53,51.54,51.5,51.51,21841.0,42.3903,42.3985,42.3656,42.3738,21841.0
2017-11-22 11:45:00,51.51,51.55,51.5,51.55,23685.0,42.3738,42.4067,42.3656,42.4067,23685.0
2017-11-22 11:50:00,51.54,51.58,51.53,51.58,20592.0,42.3985,42.4314,42.3903,42.4314,20592.0
2017-11-22 11:55:00,51.57,51.6,51.56,51.59,26378.0,42.4232,42.4478,42.4149,42.4396,26378.0
2017-11-22 12:00:00,51.6,51.63,51.59,51.63,16219.0,42.4478,42.4725,42.4396,42.4725,16219.0
2017-11-22 12:05:00,51.64,51.71,51.64,51.68,17818.0,42.4807,42.5383,42.4807,42.5136,17818.0
2017-11-22 12:10:00,51.67,51.67,51.64,51.64,7183.0,42.5054,42.5054,42.4807,42.4807,7183.0
2017-11-22 12:15:00,51.65,51.65,51.58,51.6,15425.0,42.489,42.489,42.4314,42.4478,15425.0
2017-11-22 12:20:00,51.6,51.65,51.58,51.65,14344.0,42.4478,42.489,42.4314,42.489,14344.0
2017-11-22 12:25:00,51.65,51.65,51.62,51.64,9645.0,42.489,42.489,42.4643,42.4807,9645.0
2017-11-22 12:30:00,51.65,51.65,51.61,51.63,10998.0,42.489,42.489,42.4561,42.4725,10998.0
2017-11-22 12:35:00,51.63,51.68,51.63,51.68,12536.0,42.4725,42.5136,42.4725,42.5136,12536.0
2017-11-22 12:40:00,51.67,51.7,51.64,51.64,21524.0,42.5054,42.5301,42.4807,42.4807,21524.0
2017-11-22 12:45:00,51.64,51.67,51.62,51.67,10558.0,42.4807,42.5054,42.4643,42.5054,10558.0
2017-11-22 12:50:00,51.68,51.7,51.67,51.67,13718.0,42.5136,42.5301,42.5054,42.5054,13718.0
2017-11-22 12:55:00,51.68,51.7,51.66,51.66,7465.0,42.5136,42.5301,42.4972,42.4972,7465.0
2017-11-22 13:00:00,51.67,51.67,51.66,51.66,3603.0,42.5054,42.5054,42.4972,42.4972,3603.0
2017-11-22 13:05:00,51.67,51.7,51.65,51.65,14910.0,42.5054,42.5301,42.489,42.489,14910.0
2017-11-22 13:10:00,51.65,51.66,51.64,51.65,5150.0,42.489,42.4972,42.4807,42.489,5150.0
2017-11-22 13:15:00,51.65,51.65,51.61,51.64,16176.0,42.489,42.489,42.4561,42.4807,16176.0
2017-11-22 13:20:00,51.63,51.65,51.61,51.65,11795.0,42.4725,42.489,42.4561,42.489,11795.0
2017-11-22 13:25:00,51.65,51.7,51.65,51.68,12420.0,42.489,42.5301,42.489,42.5136,12420.0
2017-11-22 13:30:00,51.68,51.7,51.67,51.69,8701.0,42.5136,42.5301,42.5054,42.5219,8701.0
2017-11-22 13:35:00,51.68,51.69,51.68,51.69,4355.0,42.5136,42.5219,42.5136,42.5219,4355.0
2017-11-22 13:40:00,51.68,51.69,51.64,51.66,9892.0,42.5136,42.5219,42.4807,42.4972,9892.0
2017-11-22 13:45:00,51.66,51.68,51.65,51.68,8673.0,42.4972,42.5136,42.489,42.5136,8673.0
2017-11-22 13:50:00,51.68,51.69,51.67,51.69,12007.0,42.5136,42.5219,42.5054,42.5219,12007.0
2017-11-22 13:55:00,51.69,51.7,51.68,51.7,7281.0,42.5219,42.5301,42.5136,42.5301,7281.0
2017-11-22 14:00:00,51.7,51.7,51.68,51.7,9313.0,42.5301,42.5301,42.5136,42.5301,9313.0
2017-11-22 14:05:00,51.7,51.72,51.69,51.7,14125.0,42.5301,42.5466,42.5219,42.5301,14125.0
2017-11-22 14:10:00,51.7,51.72,51.69,51.71,11485.0,42.5301,42.5466,42.5219,42.5383,11485.0
2017-11-22 14:15:00,51.7,51.7,51.66,51.67,8587.0,42.5301,42.5301,42.4972,42.5054,8587.0
2017-11-22 14:20:00,51.66,51.71,51.66,51.71,13018.0,42.4972,42.5383,42.4972,42.5383,13018.0
2017-11-22 14:25:00,51.71,51.73,51.7,51.71,11759.0,42.5383,42.5548,42.5301,42.5383,11759.0
2017-11-22 14:30:00,51.71,51.71,51.7,51.71,3568.0,42.5383,42.5383,42.5301,42.5383,3568.0
2017-11-22 14:35:00,51.71,51.74,51.7,51.74,11325.0,42.5383,42.563,42.5301,42.563,11325.0
2017-11-22 14:40:00,51.74,51.77,51.72,51.73,20898.0,42.563,42.5877,42.5466,42.5548,20898.0
2017-11-22 14:45:00,51.73,51.76,51.72,51.76,6557.0,42.5548,42.5795,42.5466,42.5795,6557.0
2017-11-22 14:50:00,51.76,51.76,51.74,51.75,12012.0,42.5795,42.5795,42.563,42.5712,12012.0
2017-11-22 14:55:00,51.75,51.78,51.74,51.76,18086.0,42.5712,42.5959,42.563,42.5795,18086.0
2017-11-22 15:00:00,51.76,51.77,51.74,51.76,11165.0,42.5795,42.5877,42.563,42.5795,11165.0
2017-11-22 15:05:00,51.76,51.77,51.75,51.77,10663.0,42.5795,42.5877,42.5712,42.5877,10663.0
2017-11-22 15:10:00,51.77,51.79,51.76,51.78,20444.0,42.5877,42.6041,42.5795,42.5959,20444.0
2017-11-22 15:15:00,51.78,51.82,51.77,51.82,16668.0,42.5959,42.6288,42.5877,42.6288,16668.0
2017-11-22 15:20:00,51.81,51.83,51.81,51.82,24539.0,42.6206,42.637,42.6206,42.6288,24539.0
2017-11-22 15:25:00,51.82,51.82,51.79,51.82,26520.0,42.6288,42.6288,42.6041,42.6288,26520.0
2017-11-22 15:30:00,51.81,51.82,51.77,51.8,31265.0,42.6206,42.6288,42.5877,42.6124,31265.0
2017-11-22 15:35:00,51.8,51.81,51.76,51.77,28778.0,42.6124,42.6206,42.5795,42.5877,28778.0
2017-11-22 15:40:00,51.77,51.78,51.76,51.78,21663.0,42.5877,42.5959,42.5795,42.5959,21663.0
2017-11-22 15:45:00,51.78,51.78,51.73,51.76,47339.0,42.5959,42.5959,42.5548,42.5795,47339.0
2017-11-22 15:50:00,51.75,51.76,51.74,51.74,37067.0,42.5712,42.5795,42.563,42.563,37067.0
2017-11-22 15:55:00,51.75,51.75,51.66,51.68,153628.0,42.5712,42.5712,42.4972,42.5136,153628.0
2017-11-24 09:30:00,51.86,51.95,51.65,51.77,43083.0,42.6617,42.7358,42.489,42.5877,43083.0
2017-11-24 09:35:00,51.75,51.86,51.63,51.65,24361.0,42.5712,42.6617,42.4725,42.489,24361.0
2017-11-24 09:40:00,51.66,51.9,51.61,51.84,27197.0,42.4972,42.6946,42.4561,42.6453,27197.0
2017-11-24 09:45:00,51.82,51.85,51.73,51.74,18000.0,42.6288,42.6535,42.5548,42.563,18000.0
2017-11-24 09:50:00,51.75,51.83,51.74,51.78,15944.0,42.5712,42.637,42.563,42.5959,15944.0
2017-11-24 09:55:00,51.76,51.82,51.76,51.8,16319.0,42.5795,42.6288,42.5795,42.6124,16319.0
2017-11-24 10:00:00,51.8,51.83,51.76,51.79,16096.0,42.6124,42.637,42.5795,42.6041,16096.0
2017-11-24 10:05:00,51.78,51.83,51.76,51.81,13496.0,42.5959,42.637,42.5795,42.6206,13496.0
2017-11-24 10:10:00,51.81,51.82,51.75,51.77,12650.0,42.6206,42.6288,42.5712,42.5877,12650.0
2017-11-24 10:15:00,51.77,51.77,51.73,51.73,6300.0,42.5877,42.5877,42.5548,42.5548,6300.0
2017-11-24 10:20:00,51.73,51.74,51.69,51.7,10818.0,42.5548,42.563,42.5219,42.5301,10818.0
2017-11-24 10:25:00,51.7,51.76,51.69,51.73,15176.0,42.5301,42.5795,42.5219,42.5548,15176.0
2017-11-24 10:30:00,51.73,51.74,51.71,51.74,8413.0,42.5548,42.563,42.5383,42.563,8413.0
2017-11-24 10:35:00,51.74,51.77,51.74,51.75,7647.0,42.563,42.5877,42.563,42.5712,7647.0
2017-11-24 10:40:00,51.75,51.81,51.75,51.8,18655.0,42.5712,42.6206,42.5712,42.6124,18655.0
2017-11-24 10:45:00,51.8,51.82,51.79,51.8,7341.0,42.6124,42.6288,42.6041,42.6124,7341.0
2017-11-24 10:50:00,51.8,51.8,51.76,51.79,7716.0,42.6124,42.6124,42.5795,42.6041,7716.0
2017-11-24 10:55:00,51.79,51.82,51.78,51.82,8765.0,42.6041,42.6288,42.5959,42.6288,8765.0
2017-11-24 11:00:00,51.83,51.85,51.81,51.82,10004.0,42.637,42.6535,42.6206,42.6288,10004.0
2017-11-24 11:05:00,51.82,51.83,51.79,51.8,5581.0,42.6288,42.637,42.6041,42.6124,5581.0
2017-11-24 11:10:00,51.79,51.82,51.79,51.82,2656.0,42.6041,42.6288,42.6041,42.6288,2656.0
2017-11-24 11:15:00,51.82,51.82,51.78,51.8,6249.0,42.6288,42.6288,42.5959,42.6124,6249.0
2017-11-24 11:20:00,51.79,51.8,51.77,51.77,9101.0,42.6041,42.6124,42.5877,42.5877,9101.0
2017-11-24 11:25:00,51.78,51.78,51.76,51.78,4452.0,42.5959,42.5959,42.5795,42.5959,4452.0
2017-11-24 11:30:00,51.78,51.78,51.75,51.76,4506.0,42.5959,42.5959,42.5712,42.5795,4506.0
2017-11-24 11:35:00,51.75,51.78,51.75,51.78,6016.0,42.5712,42.5959,42.5712,42.5959,6016.0
2017-11-24 11:40:00,51.78,51.79,51.76,51.78,8258.0,42.5959,42.6041,42.5795,42.5959,8258.0
2017-11-24 11:45:00,51.78,51.79,51.76,51.76,6767.0,42.5959,42.6041,42.5795,42.5795,6767.0
2017-11-24 11:50:00,51.77,51.78,51.75,51.77,7312.0,42.5877,42.5959,42.5712,42.5877,7312.0
2017-11-24 11:55:00,51.78,51.83,51.78,51.82,16996.0,42.5959,42.637,42.5959,42.6288,16996.0
2017-11-24 12:00:00,51.83,51.84,51.82,51.84,5008.0,42.637,42.6453,42.6288,42.6453,5008.0
2017-11-24 12:05:00,51.84,51.86,51.81,51.81,6000.0,42.6453,42.6617,42.6206,42.6206,6000.0
2017-11-24 12:10:00,51.82,51.82,51.81,51.82,2400.0,42.6288,42.6288,42.6206,42.6288,2400.0
2017-11-24 12:15:00,51.82,51.86,51.82,51.86,12320.0,42.6288,42.6617,42.6288,42.6617,12320.0
2017-11-24 12:20:00,51.86,51.88,51.85,51.88,6106.0,42.6617,42.6782,42.6535,42.6782,6106.0
2017-11-24 12:25:00,51.87,51.9,51.86,51.9,9306.0,42.6699,42.6946,42.6617,42.6946,9306.0
2017-11-24 12:30:00,51.89,51.9,51.86,51.87,8173.0,42.6864,42.6946,42.6617,42.6699,8173.0
2017-11-24 12:35:00,51.87,51.87,51.86,51.87,6797.0,42.6699,42.6699,42.6617,42.6699,6797.0
2017-11-24 12:40:00,51.86,51.87,51.84,51.84,17310.0,42.6617,42.6699,42.6453,42.6453,17310.0
2017-11-24 12:45:00,51.84,51.84,51.8,51.8,17709.0,42.6453,42.6453,42.6124,42.6124,17709.0
2017-11-24 12:50:00,51.8,51.81,51.76,51.8,28657.0,42.6124,42.6206,42.5795,42.6124,28657.0
2017-11-24 12:55:00,51.8,51.86,51.79,51.85,75357.0,42.6124,42.6617,42.6041,42.6535,75357.0
2017-11-27 09:30:00,51.93,51.97,51.86,51.9,51814.0,42.7193,42.7522,42.6617,42.6946,51814.0
2017-11-27 09:35:00,51.92,52.12,51.92,52.1,21776.0,42.7111,42.8756,42.7111,42.8592,21776.0
2017-11-27 09:40:00,52.12,52.14,52.06,52.13,11240.0,42.8756,42.8921,42.8262,42.8838,11240.0
2017-11-27 09:45:00,52.12,52.16,52.02,52.05,23073.0,42.8756,42.9085,42.7933,42.818,23073.0
2017-11-27 09:50:00,52.05,52.12,52.04,52.11,27966.0,42.818,42.8756,42.8098,42.8674,27966.0
2017-11-27 09:55:00,52.12,52.17,52.09,52.09,28401.0,42.8756,42.9167,42.8509,42.8509,28401.0
2017-11-27 10:00:00,52.09,52.11,52.05,52.08,6407.0,42.8509,42.8674,42.818,42.8427,6407.0
2017-11-27 10:05:00,52.07,52.08,52.05,52.07,12796.0,42.8345,42.8427,42.818,42.8345,12796.0
2017-11-27 10:10:00,52.08,52.1,52.05,52.08,13976.0,42.8427,42.8592,42.818,42.8427,13976.0
2017-11-27 10:15:00,52.08,52.09,52.04,52.07,13535.0,42.8427,42.8509,42.8098,42.8345,13535.0
2017-11-27 10:20:00,52.07,52.22,52.04,52.2,40370.0,42.8345,42.9579,42.8098,42.9414,40370.0
2017-11-27 10:25:00,52.2,52.23,52.18,52.22,14859.0,42.9414,42.9661,42.925,42.9579,14859.0
2017-11-27 10:30:00,52.22,52.23,52.19,52.2,12742.0,42.9579,42.9661,42.9332,42.9414,12742.0
2017-11-27 10:35:00,52.19,52.21,52.18,52.21,14286.0,42.9332,42.9496,42.925,42.9496,14286.0
2017-11-27 10:40:00,52.22,52.22,52.13,52.18,16953.0,42.9579,42.9579,42.8838,42.925,16953.0
2017-11-27 10:45:00,52.16,52.19,52.16,52.17,9459.0,42.9085,42.9332,42.9085,42.9167,9459.0
2017-11-27 10:50:00,52.17,52.17,52.13,52.13,10409.0,42.9167,42.9167,42.8838,42.8838,10409.0
2017-11-27 10:55:00,52.14,52.14,52.08,52.1,6660.0,42.8921,42.8921,42.8427,42.8592,6660.0
2017-11-27 11:00:00,52.1,52.11,52.09,52.11,7343.0,42.8592,42.8674,42.8509,42.8674,7343.0
2017-11-27 11:05:00,52.11,52.11,52.09,52.1,9017.0,42.8674,42.8674,42.8509,42.8592,9017.0
2017-11-27 11:10:00,52.1,52.1,52.05,52.05,11442.0,42.8592,42.8592,42.818,42.818,11442.0
2017-11-27 11:15:00,52.05,52.07,52.04,52.05,10618.0,42.818,42.8345,42.8098,42.818,10618.0
2017-11-27 11:20:00,52.05,52.12,52.03,52.11,9493.0,42.818,42.8756,42.8016,42.8674,9493.0
2017-11-27 11:25:00,52.1,52.14,52.1,52.14,7866.0,42.8592,42.8921,42.8592,42.8921,7866.0
2017-11-27 11:30:00,52.14,52.14,52.11,52.11,4993.0,42.8921,42.8921,42.8674,42.8674,4993.0
2017-11-27 11:35:00,52.12,52.15,52.11,52.14,7790.0,42.8756,42.9003,42.8674,42.8921,7790.0
2017-11-27 11:40:00,52.13,52.13,52.1,52.11,7542.0,42.8838,42.8838,42.8592,42.8674,7542.0
2017-11-27 11:45:00,52.11,52.19,52.11,52.19,9993.0,42.8674,42.9332,42.8674,42.9332,9993.0
2017-11-27 11:50:00,52.19,52.23,52.19,52.23,10191.0,42.9332,42.9661,42.9332,42.9661,10191.0
2017-11-27 11:55:00,52.23,52.24,52.18,52.22,19301.0,42.9661,42.9743,42.925,42.9579,19301.0
2017-11-27 12:00:00,52.21,52.21,52.16,52.18,8825.0,42.9496,42.9496,42.9085,42.925,8825.0
2017-11-27 12:05:00,52.18,52.18,52.15,52.17,7850.0,42.925,42.925,42.9003,42.9167,7850.0
2017-11-27 12:10:00,52.17,52.21,52.17,52.21,6961.0,42.9167,42.9496,42.9167,42.9496,6961.0
2017-11-27 12:15:00,52.2,52.22,52.19,52.22,9336.0,42.9414,42.9579,42.9332,42.9579,9336.0
2017-11-27 12:20:00,52.22,52.23,52.19,52.19,8370.0,42.9579,42.9661,42.9332,42.9332,8370.0
2017-11-27 12:25:00,52.19,52.2,52.16,52.18,8941.0,42.9332,42.9414,42.9085,42.925,8941.0
2017-11-27 12:30:00,52.18,52.23,52.17,52.23,4714.0,42.925,42.9661,42.9167,42.9661,4714.0
2017-11-27 12:35:00,52.23,52.23,52.21,52.22,3840.0,42.9661,42.9661,42.9496,42.9579,3840.0
2017-11-27 12:40:00,52.22,52.22,52.19,52.2,7599.0,42.9579,42.9579,42.9332,42.9414,7599.0
2017-11-27 12:45:00,52.2,52.2,52.16,52.16,9340.0,42.9414,42.9414,42.9085,42.9085,9340.0
2017-11-27 12:50:00,52.16,52.16,52.13,52.15,11649.0,42.9085,42.9085,42.8838,42.9003,11649.0
2017-11-27 12:55:00,52.15,52.15,52.14,52.15,2250.0,42.9003,42.9003,42.8921,42.9003,2250.0
2017-11-27 13:00:00,52.14,52.15,52.13,52.15,7191.0,42.8921,42.9003,42.8838,42.9003,7191.0
2017-11-27 13:05:00,52.14,52.15,52.12,52.15,6490.0,42.8921,42.9003,42.8756,42.9003,6490.0
2017-11-27 13:10:00,52.15,52.16,52.14,52.15,4783.0,42.9003,42.9085,42.8921,42.9003,4783.0
2017-11-27 13:15:00,52.15,52.17,52.13,52.17,6812.0,42.9003,42.9167,42.8838,42.9167,6812.0
2017-11-27 13:20:00,52.17,52.17,52.16,52.16,2792.0,42.9167,42.9167,42.9085,42.9085,2792.0
2017-11-27 13:25:00,52.15,52.16,52.14,52.15,9384.0,42.9003,42.9085,42.8921,42.9003,9384.0
2017-11-27 13:30:00,52.16,52.16,52.13,52.13,3126.0,42.9085,42.9085,42.8838,42.8838,3126.0
2017-11-27 13:35:00,52.12,52.12,52.09,52.12,6392.0,42.8756,42.8756,42.8509,42.8756,6392.0
2017-11-27 13:40:00,52.12,52.12,52.07,52.1,7457.0,42.8756,42.8756,42.8345,42.8592,7457.0
2017-11-27 13:45:00,52.09,52.14,52.09,52.14,6787.0,42.8509,42.8921,42.8509,42.8921,6787.0
2017-11-27 13:50:00,52.13,52.16,52.12,52.14,7018.0,42.8838,42.9085,42.8756,42.8921,7018.0
2017-11-27 13:55:00,52.14,52.17,52.13,52.16,4532.0,42.8921,42.9167,42.8838,42.9085,4532.0
2017-11-27 14:00:00,52.16,52.17,52.14,52.15,6055.0,42.9085,42.9167,42.8921,42.9003,6055.0
2017-11-27 14:05:00,52.15,52.17,52.14,52.17,9201.0,42.9003,42.9167,42.8921,42.9167,9201.0
2017-11-27 14:10:00,52.17,52.2,52.16,52.19,13957.0,42.9167,42.9414,42.9085,42.9332,13957.0
2017-11-27 14:15:00,52.19,52.19,52.17,52.18,3400.0,42.9332,42.9332,42.9167,42.925,3400.0
2017-11-27 14:20:00,52.18,52.18,52.1,52.11,13225.0,42.925,42.925,42.8592,42.8674,13225.0
2017-11-27 14:25:00,52.11,52.15,52.1,52.13,17272.0,42.8674,42.9003,42.8592,42.8838,17272.0
2017-11-27 14:30:00,52.14,52.17,52.13,52.17,16489.0,42.8921,42.9167,42.8838,42.9167,16489.0
2017-11-27 14:35:00,52.16,52.17,52.16,52.16,2916.0,42.9085,42.9167,42.9085,42.9085,2916.0
2017-11-27 14:40:00,52.17,52.17,52.13,52.14,5810.0,42.9167,42.9167,42.8838,42.8921,5810.0
2017-11-27 14:45:00,52.14,52.15,52.12,52.12,11681.0,42.8921,42.9003,42.8756,42.8756,11681.0
2017-11-27 14:50:00,52.13,52.13,52.09,52.1,8177.0,42.8838,42.8838,42.8509,42.8592,8177.0
2017-11-27 14:55:00,52.09,52.17,52.09,52.16,11768.0,42.8509,42.9167,42.8509,42.9085,11768.0
2017-11-27 15:00:00,52.17,52.18,52.15,52.18,8909.0,42.9167,42.925,42.9003,42.925,8909.0
2017-11-27 15:05:00,52.18,52.19,52.15,52.19,22107.0,42.925,42.9332,42.9003,42.9332,22107.0
2017-11-27 15:10:00,52.18,52.2,52.14,52.16,17161.0,42.925,42.9414,42.8921,42.9085,17161.0
2017-11-27 15:15:00,52.15,52.16,52.14,52.16,11682.0,42.9003,42.9085,42.8921,42.9085,11682.0
2017-11-27 15:20:00,52.16,52.17,52.14,52.17,16101.0,42.9085,42.9167,42.8921,42.9167,16101.0
2017-11-27 15:25:00,52.17,52.18,52.14,52.14,12380.0,42.9167,42.925,42.8921,42.8921,12380.0
2017-11-27 15:30:00,52.15,52.15,52.13,52.14,28518.0,42.9003,42.9003,42.8838,42.8921,28518.0
2017-11-27 15:35:00,52.15,52.16,52.14,52.16,7942.0,42.9003,42.9085,42.8921,42.9085,7942.0
2017-11-27 15:40:00,52.16,52.18,52.14,52.18,47410.0,42.9085,42.925,42.8921,42.925,47410.0
2017-11-27 15:45:00,52.18,52.18,52.16,52.16,21492.0,42.925,42.925,42.9085,42.9085,21492.0
2017-11-27 15:50:00,52.16,52.17,52.13,52.13,44203.0,42.9085,42.9167,42.8838,42.8838,44203.0
2017-11-27 15:55:00,52.14,52.14,52.06,52.08,130496.0,42.8921,42.8921,42.8262,42.8427,130496.0
2017-11-28 09:30:00,52.05,52.21,52.05,52.15,29332.0,42.818,42.9496,42.818,42.9003,29332.0
2017-11-28 09:35:00,52.14,52.15,52.02,52.15,8839.0,42.8921,42.9003,42.7933,42.9003,8839.0
2017-11-28 09:40:00,52.17,52.2,52.14,52.19,11032.0,42.9167,42.9414,42.8921,42.9332,11032.0
2017-11-28 09:45:00,52.2,52.23,52.17,52.19,7650.0,42.9414,42.9661,42.9167,42.9332,7650.0
2017-11-28 09:50:00,52.2,52.28,52.2,52.26,12337.0,42.9414,43.0072,42.9414,42.9908,12337.0
2017-11-28 09:55:00,52.27,52.35,52.25,52.3,23241.0,42.999,43.0648,42.9825,43.0237,23241.0
2017-11-28 10:00:00,52.31,52.31,52.23,52.25,12166.0,43.0319,43.0319,42.9661,42.9825,12166.0
2017-11-28 10:05:00,52.25,52.33,52.25,52.32,19838.0,42.9825,43.0484,42.9825,43.0401,19838.0
2017-11-28 10:10:00,52.32,52.32,52.27,52.28,8362.0,43.0401,43.0401,42.999,43.0072,8362.0
2017-11-28 10:15:00,52.28,52.3,52.27,52.29,10030.0,43.0072,43.0237,42.999,43.0155,10030.0
2017-11-28 10:20:00,52.29,52.32,52.28,52.3,53506.0,43.0155,43.0401,43.0072,43.0237,53506.0
2017-11-28 10:25:00,52.3,52.3,52.24,52.25,7528.0,43.0237,43.0237,42.9743,42.9825,7528.0
2017-11-28 10:30:00,52.26,52.27,52.25,52.26,3146.0,42.9908,42.999,42.9825,42.9908,3146.0
2017-11-28 10:35:00,52.26,52.28,52.25,52.27,14513.0,42.9908,43.0072,42.9825,42.999,14513.0
2017-11-28 10:40:00,52.27,52.28,52.22,52.23,15096.0,42.999,43.0072,42.9579,42.9661,15096.0
2017-11-28 10:45:00,52.23,52.23,52.21,52.23,12701.0,42.9661,42.9661,42.9496,42.9661,12701.0
2017-11-28 10:50:00,52.23,52.33,52.22,52.33,45381.0,42.9661,43.0484,42.9579,43.0484,45381.0
2017-11-28 10:55:00,52.32,52.35,52.3,52.31,20490.0,43.0401,43.0648,43.0237,43.0319,20490.0
2017-11-28 11:00:00,52.31,52.34,52.28,52.34,16653.0,43.0319,43.0566,43.0072,43.0566,16653.0
2017-11-28 11:05:00,52.34,52.36,52.33,52.34,10661.0,43.0566,43.073,43.0484,43.0566,10661.0
2017-11-28 11:10:00,52.33,52.34,52.3,52.33,22691.0,43.0484,43.0566,43.0237,43.0484,22691.0
2017-11-28 11:15:00,52.33,52.48,52.32,52.37,60149.0,43.0484,43.1718,43.0401,43.0813,60149.0
2017-11-28 11:20:00,52.38,52.39,52.34,52.34,16208.0,43.0895,43.0977,43.0566,43.0566,16208.0
2017-11-28 11:25:00,52.35,52.35,52.31,52.34,24154.0,43.0648,43.0648,43.0319,43.0566,24154.0
2017-11-28 11:30:00,52.34,52.37,52.34,52.36,12001.0,43.0566,43.0813,43.0566,43.073,12001.0
2017-11-28 11:35:00,52.36,52.45,52.36,52.44,45923.0,43.073,43.1471,43.073,43.1388,45923.0
2017-11-28 11:40:00,52.43,52.45,52.42,52.43,14004.0,43.1306,43.1471,43.1224,43.1306,14004.0
2017-11-28 11:45:00,52.43,52.43,52.38,52.42,24471.0,43.1306,43.1306,43.0895,43.1224,24471.0
2017-11-28 11:50:00,52.42,52.47,52.42,52.46,14940.0,43.1224,43.1635,43.1224,43.1553,14940.0
2017-11-28 11:55:00,52.46,52.46,52.42,52.43,7210.0,43.1553,43.1553,43.1224,43.1306,7210.0
2017-11-28 12:00:00,52.44,52.48,52.43,52.48,6900.0,43.1388,43.1718,43.1306,43.1718,6900.0
2017-11-28 12:05:00,52.47,52.5,52.47,52.5,27671.0,43.1635,43.1882,43.1635,43.1882,27671.0
2017-11-28 12:10:00,52.5,52.56,52.48,52.56,21092.0,43.1882,43.2376,43.1718,43.2376,21092.0
2017-11-28 12:15:00,52.55,52.55,52.48,52.52,13986.0,43.2293,43.2293,43.1718,43.2047,13986.0
2017-11-28 12:20:00,52.53,52.59,52.52,52.59,12559.0,43.2129,43.2622,43.2047,43.2622,12559.0
2017-11-28 12:25:00,52.58,52.58,52.54,52.54,6482.0,43.254,43.254,43.2211,43.2211,6482.0
2017-11-28 12:30:00,52.54,52.57,52.54,52.56,5317.0,43.2211,43.2458,43.2211,43.2376,5317.0
2017-11-28 12:35:00,52.56,52.56,52.51,52.53,6459.0,43.2376,43.2376,43.1964,43.2129,6459.0
2017-11-28 12:40:00,52.53,52.54,52.5,52.51,67278.0,43.2129,43.2211,43.1882,43.1964,67278.0
2017-11-28 12:45:00,52.52,52.53,52.46,52.47,59643.0,43.2047,43.2129,43.1553,43.1635,59643.0
2017-11-28 12:50:00,52.47,52.49,52.43,52.49,15397.0,43.1635,43.18,43.1306,43.18,15397.0
2017-11-28 12:55:00,52.48,52.54,52.48,52.52,10940.0,43.1718,43.2211,43.1718,43.2047,10940.0
2017-11-28 13:00:00,52.52,52.57,52.52,52.56,7767.0,43.2047,43.2458,43.2047,43.2376,7767.0
2017-11-28 13:05:00,52.56,52.62,52.55,52.61,9386.0,43.2376,43.2869,43.2293,43.2787,9386.0
2017-11-28 13:10:00,52.63,52.65,52.61,52.61,7609.0,43.2951,43.3116,43.2787,43.2787,7609.0
2017-11-28 13:15:00,52.6,52.63,52.58,52.59,5511.0,43.2705,43.2951,43.254,43.2622,5511.0
2017-11-28 13:20:00,52.59,52.6,52.51,52.52,19581.0,43.2622,43.2705,43.1964,43.2047,19581.0
2017-11-28 13:25:00,52.53,52.53,52.49,52.51,15875.0,43.2129,43.2129,43.18,43.1964,15875.0
2017-11-28 13:30:00,52.52,52.59,52.51,52.58,11842.0,43.2047,43.2622,43.1964,43.254,11842.0
2017-11-28 13:35:00,52.58,52.6,52.57,52.57,5145.0,43.254,43.2705,43.2458,43.2458,5145.0
2017-11-28 13:40:00,52.57,52.58,52.55,52.56,6846.0,43.2458,43.254,43.2293,43.2376,6846.0
2017-11-28 13:45:00,52.56,52.56,52.51,52.52,5000.0,43.2376,43.2376,43.1964,43.2047,5000.0
2017-11-28 13:50:00,52.52,52.52,52.46,52.46,12007.0,43.2047,43.2047,43.1553,43.1553,12007.0
2017-11-28 13:55:00,52.45,52.47,52.43,52.45,7847.0,43.1471,43.1635,43.1306,43.1471,7847.0
2017-11-28 14:00:00,52.45,52.45,52.39,52.4,14441.0,43.1471,43.1471,43.0977,43.1059,14441.0
2017-11-28 14:05:00,52.41,52.44,52.39,52.4,18201.0,43.1142,43.1388,43.0977,43.1059,18201.0
2017-11-28 14:10:00,52.4,52.43,52.38,52.4,11755.0,43.1059,43.1306,43.0895,43.1059,11755.0
2017-11-28 14:15:00,52.4,52.45,52.39,52.45,10764.0,43.1059,43.1471,43.0977,43.1471,10764.0
2017-11-28 14:20:00,52.44,52.46,52.43,52.45,4464.0,43.1388,43.1553,43.1306,43.1471,4464.0
2017-11-28 14:25:00,52.46,52.52,52.46,52.52,66907.0,43.1553,43.2047,43.1553,43.2047,66907.0
2017-11-28 14:30:00,52.52,52.53,52.51,52.53,10043.0,43.2047,43.2129,43.1964,43.2129,10043.0
2017-11-28 14:35:00,52.53,52.55,52.49,52.49,12630.0,43.2129,43.2293,43.18,43.18,12630.0
2017-11-28 14:40:00,52.5,52.54,52.49,52.54,12428.0,43.1882,43.2211,43.18,43.2211,12428.0
2017-11-28 14:45:00,52.54,52.63,52.53,52.63,14396.0,43.2211,43.2951,43.2129,43.2951,14396.0
2017-11-28 14:50:00,52.62,52.69,52.6,52.66,20645.0,43.2869,43.3445,43.2705,43.3198,20645.0
2017-11-28 14:55:00,52.68,52.69,52.64,52.67,14400.0,43.3363,43.3445,43.3034,43.3281,14400.0
2017-11-28 15:00:00,52.66,52.67,52.62,52.64,17748.0,43.3198,43.3281,43.2869,43.3034,17748.0
2017-11-28 15:05:00,52.63,52.7,52.63,52.69,17656.0,43.2951,43.3527,43.2951,43.3445,17656.0
2017-11-28 15:10:00,52.7,52.74,52.69,52.73,34491.0,43.3527,43.3856,43.3445,43.3774,34491.0
2017-11-28 15:15:00,52.73,52.78,52.7,52.78,27629.0,43.3774,43.4185,43.3527,43.4185,27629.0
2017-11-28 15:20:00,52.79,52.79,52.74,52.74,14748.0,43.4268,43.4268,43.3856,43.3856,14748.0
2017-11-28 15:25:00,52.75,52.75,52.65,52.68,31913.0,43.3939,43.3939,43.3116,43.3363,31913.0
2017-11-28 15:30:00,52.68,52.69,52.67,52.69,17386.0,43.3363,43.3445,43.3281,43.3445,17386.0
2017-11-28 15:35:00,52.69,52.73,52.69,52.72,26506.0,43.3445,43.3774,43.3445,43.3692,26506.0
2017-11-28 15:40:00,52.72,52.77,52.71,52.75,46349.0,43.3692,43.4103,43.361,43.3939,46349.0
2017-11-28 15:45:00,52.76,52.78,52.73,52.75,52708.0,43.4021,43.4185,43.3774,43.3939,52708.0
2017-11-28 15:50:00,52.74,52.82,52.74,52.8,53753.0,43.3856,43.4514,43.3856,43.435,53753.0
2017-11-28 15:55:00,52.81,52.82,52.73,52.8,220181.0,43.4432,43.4514,43.3774,43.435,220181.0
2017-11-29 09:30:00,52.92,53.06,52.9,53.03,42847.0,43.5337,43.6489,43.5173,43.6242,42847.0
2017-11-29 09:35:00,53.01,53.21,52.95,53.2,14045.0,43.6077,43.7723,43.5584,43.7641,14045.0
2017-11-29 09:40:00,53.19,53.27,53.06,53.19,14780.0,43.7558,43.8216,43.6489,43.7558,14780.0
2017-11-29 09:45:00,53.19,53.23,53.02,53.03,18530.0,43.7558,43.7887,43.616,43.6242,18530.0
2017-11-29 09:50:00,53.03,53.13,52.99,53.04,26967.0,43.6242,43.7065,43.5913,43.6324,26967.0
2017-11-29 09:55:00,53.05,53.24,53.05,53.24,20599.0,43.6407,43.797,43.6407,43.797,20599.0
2017-11-29 10:00:00,53.25,53.29,53.16,53.22,24665.0,43.8052,43.8381,43.7311,43.7805,24665.0
2017-11-29 10:05:00,53.21,53.21,53.01,53.01,30646.0,43.7723,43.7723,43.6077,43.6077,30646.0
2017-11-29 10:10:00,53.01,53.09,53.0,53.02,37946.0,43.6077,43.6736,43.5995,43.616,37946.0
2017-11-29 10:15:00,53.01,53.15,52.98,53.14,49643.0,43.6077,43.7229,43.5831,43.7147,49643.0
2017-11-29 10:20:00,53.13,53.22,53.08,53.19,33728.0,43.7065,43.7805,43.6653,43.7558,33728.0
2017-11-29 10:25:00,53.2,53.22,53.13,53.15,31661.0,43.7641,43.7805,43.7065,43.7229,31661.0
2017-11-29 10:30:00,53.16,53.22,53.09,53.1,46651.0,43.7311,43.7805,43.6736,43.6818,46651.0
2017-11-29 10:35:00,53.09,53.21,53.08,53.19,40331.0,43.6736,43.7723,43.6653,43.7558,40331.0
2017-11-29 10:40:00,53.21,53.21,53.12,53.17,53276.0,43.7723,43.7723,43.6982,43.7394,53276.0
2017-11-29 10:45:00,53.16,53.18,53.06,53.12,32070.0,43.7311,43.7476,43.6489,43.6982,32070.0
2017-11-29 10:50:00,53.12,53.17,53.08,53.1,23699.0,43.6982,43.7394,43.6653,43.6818,23699.0
2017-11-29 10:55:00,53.09,53.14,53.06,53.1,22303.0,43.6736,43.7147,43.6489,43.6818,22303.0
2017-11-29 11:00:00,53.1,53.1,52.98,52.98,13556.0,43.6818,43.6818,43.5831,43.5831,13556.0
2017-11-29 11:05:00,52.98,53.01,52.94,52.97,30278.0,43.5831,43.6077,43.5502,43.5748,30278.0
2017-11-29 11:10:00,52.97,53.04,52.92,53.02,25022.0,43.5748,43.6324,43.5337,43.616,25022.0
2017-11-29 11:15:00,53.01,53.03,52.96,52.99,18970.0,43.6077,43.6242,43.5666,43.5913,18970.0
2017-11-29 11:20:00,53.01,53.1,52.99,53.05,24447.0,43.6077,43.6818,43.5913,43.6407,24447.0
2017-11-29 11:25:00,53.05,53.06,53.0,53.05,18968.0,43.6407,43.6489,43.5995,43.6407,18968.0
2017-11-29 11:30:00,53.04,53.05,53.0,53.03,20039.0,43.6324,43.6407,43.5995,43.6242,20039.0
2017-11-29 11:35:00,53.03,53.12,53.01,53.06,147002.0,43.6242,43.6982,43.6077,43.6489,147002.0
2017-11-29 11:40:00,53.07,53.08,52.96,52.98,21450.0,43.6571,43.6653,43.5666,43.5831,21450.0
2017-11-29 11:45:00,52.97,53.01,52.96,53.0,30241.0,43.5748,43.6077,43.5666,43.5995,30241.0
2017-11-29 11:50:00,52.99,53.06,52.98,53.05,29582.0,43.5913,43.6489,43.5831,43.6407,29582.0
2017-11-29 11:55:00,53.05,53.06,52.95,52.97,26897.0,43.6407,43.6489,43.5584,43.5748,26897.0
2017-11-29 12:00:00,52.97,53.0,52.93,52.96,29150.0,43.5748,43.5995,43.5419,43.5666,29150.0
2017-11-29 12:05:00,52.96,52.96,52.89,52.9,22451.0,43.5666,43.5666,43.509,43.5173,22451.0
2017-11-29 12:10:00,52.9,53.0,52.89,52.97,29253.0,43.5173,43.5995,43.509,43.5748,29253.0
2017-11-29 12:15:00,52.97,53.0,52.91,52.91,35123.0,43.5748,43.5995,43.5255,43.5255,35123.0
2017-11-29 12:20:00,52.91,52.94,52.86,52.87,22145.0,43.5255,43.5502,43.4844,43.4926,22145.0
2017-11-29 12:25:00,52.87,52.87,52.79,52.8,23656.0,43.4926,43.4926,43.4268,43.435,23656.0
2017-11-29 12:30:00,52.79,52.85,52.78,52.82,44449.0,43.4268,43.4761,43.4185,43.4514,44449.0
2017-11-29 12:35:00,52.83,52.85,52.82,52.85,38772.0,43.4597,43.4761,43.4514,43.4761,38772.0
2017-11-29 12:40:00,52.85,52.91,52.82,52.83,55708.0,43.4761,43.5255,43.4514,43.4597,55708.0
2017-11-29 12:45:00,52.82,52.82,52.76,52.77,14676.0,43.4514,43.4514,43.4021,43.4103,14676.0
2017-11-29 12:50:00,52.76,52.77,52.71,52.72,14989.0,43.4021,43.4103,43.361,43.3692,14989.0
2017-11-29 12:55:00,52.72,52.77,52.71,52.76,19540.0,43.3692,43.4103,43.361,43.4021,19540.0
2017-11-29 13:00:00,52.77,52.79,52.74,52.76,10222.0,43.4103,43.4268,43.3856,43.4021,10222.0
2017-11-29 13:05:00,52.76,52.76,52.73,52.73,8638.0,43.4021,43.4021,43.3774,43.3774,8638.0
2017-11-29 13:10:00,52.74,52.75,52.72,52.73,15138.0,43.3856,43.3939,43.3692,43.3774,15138.0
2017-11-29 13:15:00,52.73,52.73,52.69,52.7,11599.0,43.3774,43.3774,43.3445,43.3527,11599.0
2017-11-29 13:20:00,52.7,52.7,52.64,52.67,13418.0,43.3527,43.3527,43.3034,43.3281,13418.0
2017-11-29 13:25:00,52.68,52.68,52.6,52.61,30749.0,43.3363,43.3363,43.2705,43.2787,30749.0
2017-11-29 13:30:00,52.6,52.61,52.52,52.54,14795.0,43.2705,43.2787,43.2047,43.2211,14795.0
2017-11-29 13:35:00,52.54,52.55,52.48,52.52,17633.0,43.2211,43.2293,43.1718,43.2047,17633.0
2017-11-29 13:40:00,52.52,52.53,52.47,52.5,18753.0,43.2047,43.2129,43.1635,43.1882,18753.0
2017-11-29 13:45:00,52.49,52.5,52.42,52.44,17443.0,43.18,43.1882,43.1224,43.1388,17443.0
2017-11-29 13:50:00,52.44,52.51,52.43,52.48,39227.0,43.1388,43.1964,43.1306,43.1718,39227.0
2017-11-29 13:55:00,52.48,52.49,52.43,52.44,29058.0,43.1718,43.18,43.1306,43.1388,29058.0
2017-11-29 14:00:00,52.45,52.61,52.43,52.6,44113.0,43.1471,43.2787,43.1306,43.2705,44113.0
2017-11-29 14:05:00,52.59,52.65,52.59,52.64,20469.0,43.2622,43.3116,43.2622,43.3034,20469.0
2017-11-29 14:10:00,52.66,52.67,52.56,52.57,16774.0,43.3198,43.3281,43.2376,43.2458,16774.0
2017-11-29 14:15:00,52.57,52.62,52.56,52.62,30448.0,43.2458,43.2869,43.2376,43.2869,30448.0
2017-11-29 14:20:00,52.62,52.62,52.57,52.62,23586.0,43.2869,43.2869,43.2458,43.2869,23586.0
2017-11-29 14:25:00,52.62,52.64,52.59,52.64,22290.0,43.2869,43.3034,43.2622,43.3034,22290.0
2017-11-29 14:30:00,52.64,52.66,52.58,52.61,35598.0,43.3034,43.3198,43.254,43.2787,35598.0
2017-11-29 14:35:00,52.61,52.62,52.56,52.56,26261.0,43.2787,43.2869,43.2376,43.2376,26261.0
2017-11-29 14:40:00,52.56,52.56,52.47,52.5,25839.0,43.2376,43.2376,43.1635,43.1882,25839.0
2017-11-29 14:45:00,52.49,52.51,52.47,52.48,59256.0,43.18,43.1964,43.1635,43.1718,59256.0
2017-11-29 14:50:00,52.48,52.49,52.45,52.48,35699.0,43.1718,43.18,43.1471,43.1718,35699.0
2017-11-29 14:55:00,52.49,52.64,52.48,52.63,29058.0,43.18,43.3034,43.1718,43.2951,29058.0
2017-11-29 15:00:00,52.64,52.64,52.59,52.61,28240.0,43.3034,43.3034,43.2622,43.2787,28240.0
2017-11-29 15:05:00,52.61,52.61,52.57,52.6,27619.0,43.2787,43.2787,43.2458,43.2705,27619.0
2017-11-29 15:10:00,52.6,52.61,52.54,52.54,23733.0,43.2705,43.2787,43.2211,43.2211,23733.0
2017-11-29 15:15:00,52.55,52.57,52.53,52.57,15762.0,43.2293,43.2458,43.2129,43.2458,15762.0
2017-11-29 15:20:00,52.56,52.57,52.54,52.55,21310.0,43.2376,43.2458,43.2211,43.2293,21310.0
2017-11-29 15:25:00,52.55,52.56,52.51,52.55,24253.0,43.2293,43.2376,43.1964,43.2293,24253.0
2017-11-29 15:30:00,52.55,52.59,52.54,52.54,47962.0,43.2293,43.2622,43.2211,43.2211,47962.0
2017-11-29 15:35:00,52.55,52.56,52.53,52.53,41837.0,43.2293,43.2376,43.2129,43.2129,41837.0
2017-11-29 15:40:00,52.53,52.58,52.52,52.55,56126.0,43.2129,43.254,43.2047,43.2293,56126.0
2017-11-29 15:45:00,52.55,52.56,52.53,52.54,37550.0,43.2293,43.2376,43.2129,43.2211,37550.0
2017-11-29 15:50:00,52.55,52.56,52.49,52.49,105411.0,43.2293,43.2376,43.18,43.18,105411.0
2017-11-29 15:55:00,52.5,52.5,52.4,52.44,349870.0,43.1882,43.1882,43.1059,43.1388,349870.0
2017-11-30 09:30:00,52.74,52.8,52.54,52.68,30047.0,43.3856,43.435,43.2211,43.3363,30047.0
2017-11-30 09:35:00,52.69,52.7,52.59,52.61,22970.0,43.3445,43.3527,43.2622,43.2787,22970.0
2017-11-30 09:40:00,52.59,52.66,52.51,52.62,17816.0,43.2622,43.3198,43.1964,43.2869,17816.0
2017-11-30 09:45:00,52.61,52.63,52.55,52.6,27803.0,43.2787,43.2951,43.2293,43.2705,27803.0
2017-11-30 09:50:00,52.61,52.75,52.57,52.66,33483.0,43.2787,43.3939,43.2458,43.3198,33483.0
2017-11-30 09:55:00,52.65,52.67,52.56,52.64,32349.0,43.3116,43.3281,43.2376,43.3034,32349.0
2017-11-30 10:00:00,52.64,52.69,52.54,52.58,21492.0,43.3034,43.3445,43.2211,43.254,21492.0
2017-11-30 10:05:00,52.57,52.62,52.55,52.59,13962.0,43.2458,43.2869,43.2293,43.2622,13962.0
2017-11-30 10:10:00,52.6,52.66,52.57,52.63,36437.0,43.2705,43.3198,43.2458,43.2951,36437.0
2017-11-30 10:15:00,52.62,52.71,52.58,52.64,24946.0,43.2869,43.361,43.254,43.3034,24946.0
2017-11-30 10:20:00,52.64,52.64,52.56,52.57,25323.0,43.3034,43.3034,43.2376,43.2458,25323.0
2017-11-30 10:25:00,52.58,52.67,52.57,52.65,13863.0,43.254,43.3281,43.2458,43.3116,13863.0
2017-11-30 10:30:00,52.65,52.69,52.59,52.66,20892.0,43.3116,43.3445,43.2622,43.3198,20892.0
2017-11-30 10:35:00,52.65,52.71,52.65,52.71,20212.0,43.3116,43.361,43.3116,43.361,20212.0
2017-11-30 10:40:00,52.71,52.74,52.63,52.69,17016.0,43.361,43.3856,43.2951,43.3445,17016.0
2017-11-30 10:45:00,52.69,52.71,52.64,52.71,12975.0,43.3445,43.361,43.3034,43.361,12975.0
2017-11-30 10:50:00,52.7,52.81,52.68,52.8,50736.0,43.3527,43.4432,43.3363,43.435,50736.0
2017-11-30 10:55:00,52.8,52.85,52.78,52.79,49285.0,43.435,43.4761,43.4185,43.4268,49285.0
2017-11-30 11:00:00,52.78,52.88,52.76,52.83,28518.0,43.4185,43.5008,43.4021,43.4597,28518.0
2017-11-30 11:05:00,52.84,52.88,52.83,52.83,14191.0,43.4679,43.5008,43.4597,43.4597,14191.0
2017-11-30 11:10:00,52.84,52.9,52.82,52.9,13471.0,43.4679,43.5173,43.4514,43.5173,13471.0
2017-11-30 11:15:00,52.9,53.05,52.9,52.97,18456.0,43.5173,43.6407,43.5173,43.5748,18456.0
2017-11-30 11:20:00,52.98,53.04,52.94,53.01,117976.0,43.5831,43.6324,43.5502,43.6077,117976.0
2017-11-30 11:25:00,53.02,53.04,52.94,52.95,123621.0,43.616,43.6324,43.5502,43.5584,123621.0
2017-11-30 11:30:00,52.95,53.04,52.94,53.0,14748.0,43.5584,43.6324,43.5502,43.5995,14748.0
2017-11-30 11:35:00,53.0,53.07,52.97,53.05,22230.0,43.5995,43.6571,43.5748,43.6407,22230.0
2017-11-30 11:40:00,53.06,53.09,53.03,53.06,16581.0,43.6489,43.6736,43.6242,43.6489,16581.0
2017-11-30 11:45:00,53.05,53.08,52.99,53.0,10918.0,43.6407,43.6653,43.5913,43.5995,10918.0
2017-11-30 11:50:00,53.01,53.08,52.97,53.08,15297.0,43.6077,43.6653,43.5748,43.6653,15297.0
2017-11-30 11:55:00,53.08,53.14,53.06,53.14,13685.0,43.6653,43.7147,43.6489,43.7147,13685.0
2017-11-30 12:00:00,53.14,53.16,53.1,53.13,26199.0,43.7147,43.7311,43.6818,43.7065,26199.0
2017-11-30 12:05:00,53.13,53.19,53.08,53.19,15414.0,43.7065,43.7558,43.6653,43.7558,15414.0
2017-11-30 12:10:00,53.19,53.25,53.17,53.25,41994.0,43.7558,43.8052,43.7394,43.8052,41994.0
2017-11-30 12:15:00,53.24,53.25,53.23,53.25,29596.0,43.797,43.8052,43.7887,43.8052,29596.0
2017-11-30 12:20:00,53.25,53.38,53.24,53.37,93172.0,43.8052,43.9121,43.797,43.9039,93172.0
2017-11-30 12:25:00,53.39,53.42,53.37,53.41,25773.0,43.9204,43.945,43.9039,43.9368,25773.0
2017-11-30 12:30:00,53.41,53.48,53.38,53.45,40074.0,43.9368,43.9944,43.9121,43.9697,40074.0
2017-11-30 12:35:00,53.44,53.51,53.4,53.5,20349.0,43.9615,44.0191,43.9286,44.0108,20349.0
2017-11-30 12:40:00,53.51,53.57,53.45,53.54,17999.0,44.0191,44.0684,43.9697,44.0437,17999.0
2017-11-30 12:45:00,53.54,53.6,53.51,53.56,42396.0,44.0437,44.0931,44.0191,44.0602,42396.0
2017-11-30 12:50:00,53.55,53.59,53.5,53.58,16536.0,44.052,44.0849,44.0108,44.0767,16536.0
2017-11-30 12:55:00,53.57,53.61,53.54,53.61,16500.0,44.0684,44.1013,44.0437,44.1013,16500.0
2017-11-30 13:00:00,53.61,53.71,53.61,53.64,23150.0,44.1013,44.1836,44.1013,44.126,23150.0
2017-11-30 13:05:00,53.65,53.65,53.59,53.59,19440.0,44.1342,44.1342,44.0849,44.0849,19440.0
2017-11-30 13:10:00,53.59,53.64,53.59,53.62,14605.0,44.0849,44.126,44.0849,44.1096,14605.0
2017-11-30 13:15:00,53.62,53.63,53.55,53.58,107548.0,44.1096,44.1178,44.052,44.0767,107548.0
2017-11-30 13:20:00,53.58,53.58,53.49,53.49,48385.0,44.0767,44.0767,44.0026,44.0026,48385.0
2017-11-30 13:25:00,53.49,53.55,53.49,53.52,46745.0,44.0026,44.052,44.0026,44.0273,46745.0
2017-11-30 13:30:00,53.53,53.56,53.5,53.52,49070.0,44.0355,44.0602,44.0108,44.0273,49070.0
2017-11-30 13:35:00,53.52,53.53,53.46,53.47,18085.0,44.0273,44.0355,43.9779,43.9862,18085.0
2017-11-30 13:40:00,53.44,53.45,53.34,53.34,19781.0,43.9615,43.9697,43.8792,43.8792,19781.0
2017-11-30 13:45:00,53.34,53.35,53.29,53.29,7655.0,43.8792,43.8874,43.8381,43.8381,7655.0
2017-11-30 13:50:00,53.3,53.3,53.24,53.24,13154.0,43.8463,43.8463,43.797,43.797,13154.0
2017-11-30 13:55:00,53.23,53.26,53.23,53.25,6502.0,43.7887,43.8134,43.7887,43.8052,6502.0
2017-11-30 14:00:00,53.25,53.29,53.21,53.22,17993.0,43.8052,43.8381,43.7723,43.7805,17993.0
2017-11-30 14:05:00,53.22,53.24,53.17,53.18,16597.0,43.7805,43.797,43.7394,43.7476,16597.0
2017-11-30 14:10:00,53.18,53.24,53.17,53.24,9067.0,43.7476,43.797,43.7394,43.797,9067.0
2017-11-30 14:15:00,53.24,53.25,53.2,53.22,11641.0,43.797,43.8052,43.7641,43.7805,11641.0
2017-11-30 14:20:00,53.22,53.22,53.16,53.18,20246.0,43.7805,43.7805,43.7311,43.7476,20246.0
2017-11-30 14:25:00,53.19,53.26,53.17,53.25,14390.0,43.7558,43.8134,43.7394,43.8052,14390.0
2017-11-30 14:30:00,53.25,53.28,53.24,53.26,29989.0,43.8052,43.8299,43.797,43.8134,29989.0
2017-11-30 14:35:00,53.25,53.28,53.24,53.27,15669.0,43.8052,43.8299,43.797,43.8216,15669.0
2017-11-30 14:40:00,53.28,53.29,53.26,53.26,17972.0,43.8299,43.8381,43.8134,43.8134,17972.0
2017-11-30 14:45:00,53.27,53.27,53.24,53.25,76663.0,43.8216,43.8216,43.797,43.8052,76663.0
2017-11-30 14:50:00,53.24,53.31,53.24,53.27,44403.0,43.797,43.8545,43.797,43.8216,44403.0
2017-11-30 14:55:00,53.27,53.28,53.24,53.25,52765.0,43.8216,43.8299,43.797,43.8052,52765.0
2017-11-30 15:00:00,53.24,53.25,53.06,53.07,52807.0,43.797,43.8052,43.6489,43.6571,52807.0
2017-11-30 15:05:00,53.06,53.11,53.05,53.07,31488.0,43.6489,43.69,43.6407,43.6571,31488.0
2017-11-30 15:10:00,53.07,53.12,53.07,53.12,22188.0,43.6571,43.6982,43.6571,43.6982,22188.0
2017-11-30 15:15:00,53.13,53.16,53.1,53.1,27651.0,43.7065,43.7311,43.6818,43.6818,27651.0
2017-11-30 15:20:00,53.1,53.14,53.08,53.13,20472.0,43.6818,43.7147,43.6653,43.7065,20472.0
2017-11-30 15:25:00,53.13,53.17,53.12,53.17,22252.0,43.7065,43.7394,43.6982,43.7394,22252.0
2017-11-30 15:30:00,53.19,53.19,53.11,53.12,29177.0,43.7558,43.7558,43.69,43.6982,29177.0
2017-11-30 15:35:00,53.12,53.14,53.03,53.03,51246.0,43.6982,43.7147,43.6242,43.6242,51246.0
2017-11-30 15:40:00,53.04,53.1,53.03,53.08,39492.0,43.6324,43.6818,43.6242,43.6653,39492.0
2017-11-30 15:45:00,53.09,53.22,53.07,53.18,129374.0,43.6736,43.7805,43.6571,43.7476,129374.0
2017-11-30 15:50:00,53.18,53.2,53.1,53.14,121884.0,43.7476,43.7641,43.6818,43.7147,121884.0
2017-11-30 15:55:00,53.14,53.2,53.12,53.18,259317.0,43.7147,43.7641,43.6982,43.7476,259317.0
2017-12-01 09:30:00,53.33,54.0,53.32,53.83,102835.0,43.871,44.4222,43.8628,44.2823,102835.0
2017-12-01 09:35:00,53.83,53.87,53.61,53.62,70513.0,44.2823,44.3152,44.1013,44.1096,70513.0
2017-12-01 09:40:00,53.61,53.65,53.49,53.55,39009.0,44.1013,44.1342,44.0026,44.052,39009.0
2017-12-01 09:45:00,53.55,53.71,53.54,53.61,57482.0,44.052,44.1836,44.0437,44.1013,57482.0
2017-12-01 09:50:00,53.6,53.63,53.52,53.58,32572.0,44.0931,44.1178,44.0273,44.0767,32572.0
2017-12-01 09:55:00,53.59,53.6,53.43,53.53,47200.0,44.0849,44.0931,43.9533,44.0355,47200.0
2017-12-01 10:00:00,53.52,53.57,53.43,53.51,42315.0,44.0273,44.0684,43.9533,44.0191,42315.0
2017-12-01 10:05:00,53.51,53.58,53.45,53.56,48954.0,44.0191,44.0767,43.9697,44.0602,48954.0
2017-12-01 10:10:00,53.57,53.64,53.41,53.46,35482.0,44.0684,44.126,43.9368,43.9779,35482.0
2017-12-01 10:15:00,53.45,53.6,53.4,53.59,28962.0,43.9697,44.0931,43.9286,44.0849,28962.0
2017-12-01 10:20:00,53.56,53.64,53.47,53.47,33344.0,44.0602,44.126,43.9862,43.9862,33344.0
2017-12-01 10:25:00,53.47,53.49,53.42,53.47,17001.0,43.9862,44.0026,43.945,43.9862,17001.0
2017-12-01 10:30:00,53.47,53.52,53.39,53.39,51671.0,43.9862,44.0273,43.9204,43.9204,51671.0
2017-12-01 10:35:00,53.38,53.42,53.32,53.33,26632.0,43.9121,43.945,43.8628,43.871,26632.0
2017-12-01 10:40:00,53.34,53.38,53.26,53.36,76690.0,43.8792,43.9121,43.8134,43.8957,76690.0
2017-12-01 10:45:00,53.36,53.46,53.35,53.41,19390.0,43.8957,43.9779,43.8874,43.9368,19390.0
2017-12-01 10:50:00,53.41,53.54,53.41,53.49,17507.0,43.9368,44.0437,43.9368,44.0026,17507.0
2017-12-01 10:55:00,53.51,53.54,53.46,53.5,13380.0,44.0191,44.0437,43.9779,44.0108,13380.0
2017-12-01 11:00:00,53.51,53.53,53.47,53.5,9555.0,44.0191,44.0355,43.9862,44.0108,9555.0
2017-12-01 11:05:00,53.51,53.57,53.3,53.39,30613.0,44.0191,44.0684,43.8463,43.9204,30613.0
2017-12-01 11:10:00,53.39,53.4,52.74,53.0,48450.0,43.9204,43.9286,43.3856,43.5995,48450.0
2017-12-01 11:15:00,53.0,53.16,52.92,53.14,24642.0,43.5995,43.7311,43.5337,43.7147,24642.0
2017-12-01 11:20:00,53.15,53.16,52.87,52.88,44571.0,43.7229,43.7311,43.4926,43.5008,44571.0
2017-12-01 11:25:00,52.86,52.9,52.61,52.66,43615.0,43.4844,43.5173,43.2787,43.3198,43615.0
2017-12-01 11:30:00,52.66,52.94,52.55,52.86,31062.0,43.3198,43.5502,43.2293,43.4844,31062.0
2017-12-01 11:35:00,52.87,53.21,52.83,53.14,18418.0,43.4926,43.7723,43.4597,43.7147,18418.0
2017-12-01 11:40:00,53.16,53.27,53.07,53.1,24861.0,43.7311,43.8216,43.6571,43.6818,24861.0
2017-12-01 11:45:00,53.09,53.14,52.95,52.97,29311.0,43.6736,43.7147,43.5584,43.5748,29311.0
2017-12-01 11:50:00,52.96,53.11,52.88,53.02,41826.0,43.5666,43.69,43.5008,43.616,41826.0
2017-12-01 11:55:00,53.02,53.15,52.86,53.1,31934.0,43.616,43.7229,43.4844,43.6818,31934.0
2017-12-01 12:00:00,53.08,53.08,52.94,52.95,19062.0,43.6653,43.6653,43.5502,43.5584,19062.0
2017-12-01 12:05:00,52.95,53.21,52.94,53.09,37050.0,43.5584,43.7723,43.5502,43.6736,37050.0
2017-12-01 12:10:00,53.1,53.17,53.04,53.13,21382.0,43.6818,43.7394,43.6324,43.7065,21382.0
2017-12-01 12:15:00,53.13,53.26,53.08,53.14,18133.0,43.7065,43.8134,43.6653,43.7147,18133.0
2017-12-01 12:20:00,53.15,53.18,53.07,53.17,18654.0,43.7229,43.7476,43.6571,43.7394,18654.0
2017-12-01 12:25:00,53.16,53.23,53.13,53.21,18911.0,43.7311,43.7887,43.7065,43.7723,18911.0
2017-12-01 12:30:00,53.21,53.25,53.14,53.19,13473.0,43.7723,43.8052,43.7147,43.7558,13473.0
2017-12-01 12:35:00,53.19,53.31,53.19,53.23,18700.0,43.7558,43.8545,43.7558,43.7887,18700.0
2017-12-01 12:40:00,53.23,53.25,53.19,53.22,15349.0,43.7887,43.8052,43.7558,43.7805,15349.0
2017-12-01 12:45:00,53.22,53.24,53.15,53.16,18248.0,43.7805,43.797,43.7229,43.7311,18248.0
2017-12-01 12:50:00,53.16,53.2,53.15,53.18,16017.0,43.7311,43.7641,43.7229,43.7476,16017.0
2017-12-01 12:55:00,53.18,53.25,53.18,53.23,10855.0,43.7476,43.8052,43.7476,43.7887,10855.0
2017-12-01 13:00:00,53.22,53.29,53.21,53.29,14011.0,43.7805,43.8381,43.7723,43.8381,14011.0
2017-12-01 13:05:00,53.28,53.33,53.26,53.33,6825.0,43.8299,43.871,43.8134,43.871,6825.0
2017-12-01 13:10:00,53.34,53.45,53.34,53.42,11614.0,43.8792,43.9697,43.8792,43.945,11614.0
2017-12-01 13:15:00,53.41,53.42,53.31,53.38,12565.0,43.9368,43.945,43.8545,43.9121,12565.0
2017-12-01 13:20:00,53.38,53.45,53.36,53.43,8704.0,43.9121,43.9697,43.8957,43.9533,8704.0
2017-12-01 13:25:00,53.43,53.47,53.4,53.4,7471.0,43.9533,43.9862,43.9286,43.9286,7471.0
2017-12-01 13:30:00,53.39,53.48,53.38,53.46,10313.0,43.9204,43.9944,43.9121,43.9779,10313.0
2017-12-01 13:35:00,53.46,53.5,53.45,53.48,8402.0,43.9779,44.0108,43.9697,43.9944,8402.0
2017-12-01 13:40:00,53.47,53.48,53.35,53.38,13162.0,43.9862,43.9944,43.8874,43.9121,13162.0
2017-12-01 13:45:00,53.38,53.39,53.33,53.39,13623.0,43.9121,43.9204,43.871,43.9204,13623.0
2017-12-01 13:50:00,53.39,53.47,53.38,53.44,12700.0,43.9204,43.9862,43.9121,43.9615,12700.0
2017-12-01 13:55:00,53.43,53.52,53.42,53.49,20347.0,43.9533,44.0273,43.945,44.0026,20347.0
2017-12-01 14:00:00,53.48,53.55,53.46,53.52,19570.0,43.9944,44.052,43.9779,44.0273,19570.0
2017-12-01 14:05:00,53.53,53.54,53.45,53.51,17963.0,44.0355,44.0437,43.9697,44.0191,17963.0
2017-12-01 14:10:00,53.51,53.57,53.5,53.53,20348.0,44.0191,44.0684,44.0108,44.0355,20348.0
2017-12-01 14:15:00,53.52,53.55,53.48,53.51,11955.0,44.0273,44.052,43.9944,44.0191,11955.0
2017-12-01 14:20:00,53.51,53.56,53.5,53.51,10164.0,44.0191,44.0602,44.0108,44.0191,10164.0
2017-12-01 14:25:00,53.51,53.54,53.5,53.53,15405.0,44.0191,44.0437,44.0108,44.0355,15405.0
2017-12-01 14:30:00,53.53,53.56,53.49,53.49,12143.0,44.0355,44.0602,44.0026,44.0026,12143.0
2017-12-01 14:35:00,53.49,53.52,53.49,53.49,83315.0,44.0026,44.0273,44.0026,44.0026,83315.0
2017-12-01 14:40:00,53.5,53.51,53.46,53.47,20660.0,44.0108,44.0191,43.9779,43.9862,20660.0
2017-12-01 14:45:00,53.47,53.59,53.46,53.57,111021.0,43.9862,44.0849,43.9779,44.0684,111021.0
2017-12-01 14:50:00,53.57,53.59,53.54,53.55,24106.0,44.0684,44.0849,44.0437,44.052,24106.0
2017-12-01 14:55:00,53.54,53.58,53.51,53.55,21800.0,44.0437,44.0767,44.0191,44.052,21800.0
2017-12-01 15:00:00,53.55,53.58,53.47,53.56,26990.0,44.052,44.0767,43.9862,44.0602,26990.0
2017-12-01 15:05:00,53.55,53.58,53.52,53.55,20191.0,44.052,44.0767,44.0273,44.052,20191.0
2017-12-01 15:10:00,53.56,53.58,53.54,53.55,10218.0,44.0602,44.0767,44.0437,44.052,10218.0
2017-12-01 15:15:00,53.55,53.58,53.54,53.55,12200.0,44.052,44.0767,44.0437,44.052,12200.0
2017-12-01 15:20:00,53.55,53.56,53.52,53.53,20441.0,44.052,44.0602,44.0273,44.0355,20441.0
2017-12-01 15:25:00,53.53,53.56,53.52,53.55,24659.0,44.0355,44.0602,44.0273,44.052,24659.0
2017-12-01 15:30:00,53.55,53.56,53.51,53.55,53131.0,44.052,44.0602,44.0191,44.052,53131.0
2017-12-01 15:35:00,53.55,53.58,53.54,53.57,37222.0,44.052,44.0767,44.0437,44.0684,37222.0
2017-12-01 15:40:00,53.57,53.6,53.56,53.59,93505.0,44.0684,44.0931,44.0602,44.0849,93505.0
2017-12-01 15:45:00,53.59,53.6,53.55,53.6,49648.0,44.0849,44.0931,44.052,44.0931,49648.0
2017-12-01 15:50:00,53.6,53.62,53.55,53.56,56884.0,44.0931,44.1096,44.052,44.0602,56884.0
2017-12-01 15:55:00,53.57,53.6,53.56,53.59,121530.0,44.0684,44.0931,44.0602,44.0849,121530.0
2017-12-04 09:30:00,54.19,54.47,54.04,54.21,47301.0,44.5785,44.8088,44.4551,44.5949,47301.0
2017-12-04 09:35:00,54.23,54.25,54.08,54.12,28379.0,44.6114,44.6278,44.488,44.5209,28379.0
2017-12-04 09:40:00,54.14,54.35,54.12,54.24,48518.0,44.5373,44.7101,44.5209,44.6196,48518.0
2017-12-04 09:45:00,54.25,54.27,54.09,54.13,18925.0,44.6278,44.6443,44.4962,44.5291,18925.0
2017-12-04 09:50:00,54.12,54.12,54.05,54.09,29539.0,44.5209,44.5209,44.4633,44.4962,29539.0
2017-12-04 09:55:00,54.1,54.12,54.08,54.12,22219.0,44.5044,44.5209,44.488,44.5209,22219.0
2017-12-04 10:00:00,54.12,54.25,54.11,54.24,71383.0,44.5209,44.6278,44.5126,44.6196,71383.0
2017-12-04 10:05:00,54.23,54.3,54.22,54.26,43549.0,44.6114,44.6689,44.6031,44.636,43549.0
2017-12-04 10:10:00,54.26,54.26,54.12,54.12,19792.0,44.636,44.636,44.5209,44.5209,19792.0
2017-12-04 10:15:00,54.13,54.33,54.11,54.33,62578.0,44.5291,44.6936,44.5126,44.6936,62578.0
2017-12-04 10:20:00,54.36,54.48,54.33,54.41,77791.0,44.7183,44.817,44.6936,44.7594,77791.0
2017-12-04 10:25:00,54.4,54.47,54.37,54.4,28441.0,44.7512,44.8088,44.7265,44.7512,28441.0
2017-12-04 10:30:00,54.39,54.51,54.38,54.47,39009.0,44.743,44.8417,44.7348,44.8088,39009.0
2017-12-04 10:35:00,54.47,54.48,54.37,54.4,27425.0,44.8088,44.817,44.7265,44.7512,27425.0
2017-12-04 10:40:00,54.39,54.49,54.36,54.36,31788.0,44.743,44.8252,44.7183,44.7183,31788.0
2017-12-04 10:45:00,54.37,54.38,54.28,54.32,29843.0,44.7265,44.7348,44.6525,44.6854,29843.0
2017-12-04 10:50:00,54.33,54.35,54.24,54.3,22534.0,44.6936,44.7101,44.6196,44.6689,22534.0
2017-12-04 10:55:00,54.29,54.45,54.29,54.4,25116.0,44.6607,44.7923,44.6607,44.7512,25116.0
2017-12-04 11:00:00,54.4,54.48,54.38,54.41,38017.0,44.7512,44.817,44.7348,44.7594,38017.0
2017-12-04 11:05:00,54.41,54.51,54.39,54.43,20679.0,44.7594,44.8417,44.743,44.7759,20679.0
2017-12-04 11:10:00,54.43,54.43,54.35,54.36,18556.0,44.7759,44.7759,44.7101,44.7183,18556.0
2017-12-04 11:15:00,54.36,54.42,54.31,54.36,20681.0,44.7183,44.7677,44.6772,44.7183,20681.0
2017-12-04 11:20:00,54.36,54.41,54.31,54.31,17949.0,44.7183,44.7594,44.6772,44.6772,17949.0
2017-12-04 11:25:00,54.31,54.39,54.27,54.39,31320.0,44.6772,44.743,44.6443,44.743,31320.0
2017-12-04 11:30:00,54.38,54.42,54.34,54.37,11622.0,44.7348,44.7677,44.7019,44.7265,11622.0
2017-12-04 11:35:00,54.37,54.46,54.36,54.45,20605.0,44.7265,44.8006,44.7183,44.7923,20605.0
2017-12-04 11:40:00,54.45,54.49,54.4,54.44,23024.0,44.7923,44.8252,44.7512,44.7841,23024.0
2017-12-04 11:45:00,54.44,54.51,54.44,54.5,20649.0,44.7841,44.8417,44.7841,44.8335,20649.0
2017-12-04 11:50:00,54.48,54.53,54.46,54.48,12254.0,44.817,44.8582,44.8006,44.817,12254.0
2017-12-04 11:55:00,54.49,54.51,54.46,54.47,10011.0,44.8252,44.8417,44.8006,44.8088,10011.0
2017-12-04 12:00:00,54.48,54.52,54.47,54.5,15232.0,44.817,44.8499,44.8088,44.8335,15232.0
2017-12-04 12:05:00,54.5,54.53,54.48,54.48,21546.0,44.8335,44.8582,44.817,44.817,21546.0
2017-12-04 12:10:00,54.46,54.48,54.44,54.45,19083.0,44.8006,44.817,44.7841,44.7923,19083.0
2017-12-04 12:15:00,54.45,54.53,54.44,54.52,22864.0,44.7923,44.8582,44.7841,44.8499,22864.0
2017-12-04 12:20:00,54.52,54.54,54.49,54.5,23002.0,44.8499,44.8664,44.8252,44.8335,23002.0
2017-12-04 12:25:00,54.49,54.51,54.47,54.49,30346.0,44.8252,44.8417,44.8088,44.8252,30346.0
2017-12-04 12:30:00,54.5,54.53,54.47,54.53,20234.0,44.8335,44.8582,44.8088,44.8582,20234.0
2017-12-04 12:35:00,54.53,54.53,54.46,54.47,16436.0,44.8582,44.8582,44.8006,44.8088,16436.0
2017-12-04 12:40:00,54.47,54.51,54.46,54.5,14051.0,44.8088,44.8417,44.8006,44.8335,14051.0
2017-12-04 12:45:00,54.5,54.51,54.43,54.47,25161.0,44.8335,44.8417,44.7759,44.8088,25161.0
2017-12-04 12:50:00,54.46,54.49,54.44,54.48,12352.0,44.8006,44.8252,44.7841,44.817,12352.0
2017-12-04 12:55:00,54.48,54.49,54.46,54.47,11391.0,44.817,44.8252,44.8006,44.8088,11391.0
2017-12-04 13:00:00,54.47,54.48,54.4,54.41,16856.0,44.8088,44.817,44.7512,44.7594,16856.0
2017-12-04 13:05:00,54.4,54.42,54.32,54.34,30944.0,44.7512,44.7677,44.6854,44.7019,30944.0
2017-12-04 13:10:00,54.34,54.39,54.34,54.37,14010.0,44.7019,44.743,44.7019,44.7265,14010.0
2017-12-04 13:15:00,54.37,54.39,54.35,54.38,38109.0,44.7265,44.743,44.7101,44.7348,38109.0
2017-12-04 13:20:00,54.38,54.4,54.35,54.4,19480.0,44.7348,44.7512,44.7101,44.7512,19480.0
2017-12-04 13:25:00,54.4,54.42,54.35,54.36,27869.0,44.7512,44.7677,44.7101,44.7183,27869.0
2017-12-04 13:30:00,54.36,54.41,54.36,54.41,26454.0,44.7183,44.7594,44.7183,44.7594,26454.0
2017-12-04 13:35:00,54.41,54.43,54.4,54.41,27732.0,44.7594,44.7759,44.7512,44.7594,27732.0
2017-12-04 13:40:00,54.41,54.45,54.41,54.43,30094.0,44.7594,44.7923,44.7594,44.7759,30094.0
2017-12-04 13:45:00,54.43,54.43,54.38,54.39,15247.0,44.7759,44.7759,44.7348,44.743,15247.0
2017-12-04 13:50:00,54.39,54.39,54.33,54.34,29521.0,44.743,44.743,44.6936,44.7019,29521.0
2017-12-04 13:55:00,54.34,54.39,54.31,54.37,23076.0,44.7019,44.743,44.6772,44.7265,23076.0
2017-12-04 14:00:00,54.36,54.37,54.29,54.3,22770.0,44.7183,44.7265,44.6607,44.6689,22770.0
2017-12-04 14:05:00,54.29,54.3,54.25,54.25,22531.0,44.6607,44.6689,44.6278,44.6278,22531.0
2017-12-04 14:10:00,54.25,54.3,54.25,54.28,19504.0,44.6278,44.6689,44.6278,44.6525,19504.0
2017-12-04 14:15:00,54.28,54.33,54.28,54.3,32282.0,44.6525,44.6936,44.6525,44.6689,32282.0
2017-12-04 14:20:00,54.29,54.32,54.27,54.3,24490.0,44.6607,44.6854,44.6443,44.6689,24490.0
2017-12-04 14:25:00,54.29,54.33,54.29,54.32,25870.0,44.6607,44.6936,44.6607,44.6854,25870.0
2017-12-04 14:30:00,54.32,54.32,54.25,54.3,24318.0,44.6854,44.6854,44.6278,44.6689,24318.0
2017-12-04 14:35:00,54.3,54.37,54.3,54.37,27774.0,44.6689,44.7265,44.6689,44.7265,27774.0
2017-12-04 14:40:00,54.36,54.37,54.3,54.33,19018.0,44.7183,44.7265,44.6689,44.6936,19018.0
2017-12-04 14:45:00,54.34,54.36,54.3,54.31,26614.0,44.7019,44.7183,44.6689,44.6772,26614.0
2017-12-04 14:50:00,54.31,54.42,54.31,54.39,27423.0,44.6772,44.7677,44.6772,44.743,27423.0
2017-12-04 14:55:00,54.4,54.42,54.36,54.39,50270.0,44.7512,44.7677,44.7183,44.743,50270.0
2017-12-04 15:00:00,54.38,54.39,54.34,54.37,21499.0,44.7348,44.743,44.7019,44.7265,21499.0
2017-12-04 15:05:00,54.37,54.45,54.37,54.44,48330.0,44.7265,44.7923,44.7265,44.7841,48330.0
2017-12-04 15:10:00,54.44,54.45,54.42,54.45,19360.0,44.7841,44.7923,44.7677,44.7923,19360.0
2017-12-04 15:15:00,54.45,54.45,54.42,54.44,29285.0,44.7923,44.7923,44.7677,44.7841,29285.0
2017-12-04 15:20:00,54.44,54.46,54.43,54.46,20110.0,44.7841,44.8006,44.7759,44.8006,20110.0
2017-12-04 15:25:00,54.46,54.46,54.4,54.43,44552.0,44.8006,44.8006,44.7512,44.7759,44552.0
2017-12-04 15:30:00,54.43,54.44,54.41,54.43,30029.0,44.7759,44.7841,44.7594,44.7759,30029.0
2017-12-04 15:35:00,54.43,54.48,54.41,54.46,78859.0,44.7759,44.817,44.7594,44.8006,78859.0
2017-12-04 15:40:00,54.46,54.51,54.46,54.5,100539.0,44.8006,44.8417,44.8006,44.8335,100539.0
2017-12-04 15:45:00,54.51,54.51,54.41,54.43,114322.0,44.8417,44.8417,44.7594,44.7759,114322.0
2017-12-04 15:50:00,54.43,54.45,54.39,54.4,77863.0,44.7759,44.7923,44.743,44.7512,77863.0
2017-12-04 15:55:00,54.39,54.41,54.36,54.36,192502.0,44.743,44.7594,44.7183,44.7183,192502.0
2017-12-05 09:30:00,54.5,54.51,54.36,54.4,80810.0,44.8335,44.8417,44.7183,44.7512,80810.0
2017-12-05 09:35:00,54.36,54.51,54.3,54.48,63839.0,44.7183,44.8417,44.6689,44.817,63839.0
2017-12-05 09:40:00,54.5,54.54,54.4,54.49,32716.0,44.8335,44.8664,44.7512,44.8252,32716.0
2017-12-05 09:45:00,54.47,54.48,54.29,54.33,31015.0,44.8088,44.817,44.6607,44.6936,31015.0
2017-12-05 09:50:00,54.34,54.42,54.26,54.35,31046.0,44.7019,44.7677,44.636,44.7101,31046.0
2017-12-05 09:55:00,54.35,54.35,54.26,54.31,18204.0,44.7101,44.7101,44.636,44.6772,18204.0
2017-12-05 10:00:00,54.3,54.45,54.27,54.45,23783.0,44.6689,44.7923,44.6443,44.7923,23783.0
2017-12-05 10:05:00,54.45,54.49,54.38,54.44,15876.0,44.7923,44.8252,44.7348,44.7841,15876.0
2017-12-05 10:10:00,54.44,54.47,54.41,54.44,35083.0,44.7841,44.8088,44.7594,44.7841,35083.0
2017-12-05 10:15:00,54.44,54.49,54.43,54.48,15549.0,44.7841,44.8252,44.7759,44.817,15549.0
2017-12-05 10:20:00,54.5,54.51,54.43,54.48,11943.0,44.8335,44.8417,44.7759,44.817,11943.0
2017-12-05 10:25:00,54.47,54.55,54.46,54.55,15794.0,44.8088,44.8746,44.8006,44.8746,15794.0
2017-12-05 10:30:00,54.55,54.56,54.48,54.51,13748.0,44.8746,44.8828,44.817,44.8417,13748.0
2017-12-05 10:35:00,54.51,54.58,54.5,54.51,24949.0,44.8417,44.8993,44.8335,44.8417,24949.0
2017-12-05 10:40:00,54.51,54.52,54.47,54.49,20988.0,44.8417,44.8499,44.8088,44.8252,20988.0
2017-12-05 10:45:00,54.49,54.5,54.39,54.42,15518.0,44.8252,44.8335,44.743,44.7677,15518.0
2017-12-05 10:50:00,54.42,54.52,54.42,54.51,12422.0,44.7677,44.8499,44.7677,44.8417,12422.0
2017-12-05 10:55:00,54.5,54.75,54.48,54.61,68056.0,44.8335,45.0391,44.817,44.924,68056.0
2017-12-05 11:00:00,54.62,54.69,54.61,54.68,31605.0,44.9322,44.9898,44.924,44.9815,31605.0
2017-12-05 11:05:00,54.68,54.7,54.58,54.58,35349.0,44.9815,44.998,44.8993,44.8993,35349.0
2017-12-05 11:10:00,54.58,54.59,54.54,54.55,8536.0,44.8993,44.9075,44.8664,44.8746,8536.0
2017-12-05 11:15:00,54.56,54.57,54.45,54.51,74665.0,44.8828,44.8911,44.7923,44.8417,74665.0
2017-12-05 11:20:00,54.51,54.54,54.49,54.5,19664.0,44.8417,44.8664,44.8252,44.8335,19664.0
2017-12-05 11:25:00,54.51,54.56,54.47,54.53,24018.0,44.8417,44.8828,44.8088,44.8582,24018.0
2017-12-05 11:30:00,54.53,54.55,54.49,54.5,19750.0,44.8582,44.8746,44.8252,44.8335,19750.0
2017-12-05 11:35:00,54.49,54.51,54.49,54.51,11430.0,44.8252,44.8417,44.8252,44.8417,11430.0
2017-12-05 11:40:00,54.51,54.52,54.48,54.5,14599.0,44.8417,44.8499,44.817,44.8335,14599.0
2017-12-05 11:45:00,54.5,54.54,54.49,54.51,13414.0,44.8335,44.8664,44.8252,44.8417,13414.0
2017-12-05 11:50:00,54.5,54.5,54.41,54.41,11507.0,44.8335,44.8335,44.7594,44.7594,11507.0
2017-12-05 11:55:00,54.4,54.42,54.33,54.33,10399.0,44.7512,44.7677,44.6936,44.6936,10399.0
2017-12-05 12:00:00,54.34,54.43,54.32,54.4,25711.0,44.7019,44.7759,44.6854,44.7512,25711.0
2017-12-05 12:05:00,54.4,54.44,54.39,54.42,11184.0,44.7512,44.7841,44.743,44.7677,11184.0
2017-12-05 12:10:00,54.41,54.42,54.39,54.4,8679.0,44.7594,44.7677,44.743,44.7512,8679.0
2017-12-05 12:15:00,54.4,54.45,54.39,54.43,13136.0,44.7512,44.7923,44.743,44.7759,13136.0
2017-12-05 12:20:00,54.43,54.44,54.39,54.41,7516.0,44.7759,44.7841,44.743,44.7594,7516.0
2017-12-05 12:25:00,54.42,54.46,54.42,54.46,10618.0,44.7677,44.8006,44.7677,44.8006,10618.0
2017-12-05 12:30:00,54.46,54.48,54.44,54.48,7496.0,44.8006,44.817,44.7841,44.817,7496.0
2017-12-05 12:35:00,54.47,54.48,54.45,54.48,3830.0,44.8088,44.817,44.7923,44.817,3830.0
2017-12-05 12:40:00,54.48,54.48,54.45,54.45,6181.0,44.817,44.817,44.7923,44.7923,6181.0
2017-12-05 12:45:00,54.45,54.45,54.41,54.42,6482.0,44.7923,44.7923,44.7594,44.7677,6482.0
2017-12-05 12:50:00,54.42,54.44,54.39,54.4,9325.0,44.7677,44.7841,44.743,44.7512,9325.0
2017-12-05 12:55:00,54.41,54.44,54.4,54.42,12131.0,44.7594,44.7841,44.7512,44.7677,12131.0
2017-12-05 13:00:00,54.4,54.41,54.35,54.38,8971.0,44.7512,44.7594,44.7101,44.7348,8971.0
2017-12-05 13:05:00,54.39,54.47,54.39,54.42,7710.0,44.743,44.8088,44.743,44.7677,7710.0
2017-12-05 13:10:00,54.43,54.48,54.43,54.48,7346.0,44.7759,44.817,44.7759,44.817,7346.0
2017-12-05 13:15:00,54.48,54.48,54.41,54.45,9007.0,44.817,44.817,44.7594,44.7923,9007.0
2017-12-05 13:20:00,54.44,54.49,54.44,54.47,6137.0,44.7841,44.8252,44.7841,44.8088,6137.0
2017-12-05 13:25:00,54.47,54.5,54.45,54.47,13347.0,44.8088,44.8335,44.7923,44.8088,13347.0
2017-12-05 13:30:00,54.47,54.48,54.43,54.43,5898.0,44.8088,44.817,44.7759,44.7759,5898.0
2017-12-05 13:35:00,54.42,54.46,54.42,54.44,7432.0,44.7677,44.8006,44.7677,44.7841,7432.0
2017-12-05 13:40:00,54.43,54.44,54.4,54.44,7374.0,44.7759,44.7841,44.7512,44.7841,7374.0
2017-12-05 13:45:00,54.44,54.48,54.42,54.47,15245.0,44.7841,44.817,44.7677,44.8088,15245.0
2017-12-05 13:50:00,54.47,54.48,54.43,54.44,6520.0,44.8088,44.817,44.7759,44.7841,6520.0
2017-12-05 13:55:00,54.44,54.5,54.43,54.49,10011.0,44.7841,44.8335,44.7759,44.8252,10011.0
2017-12-05 14:00:00,54.47,54.49,54.45,54.49,5994.0,44.8088,44.8252,44.7923,44.8252,5994.0
2017-12-05 14:05:00,54.49,54.5,54.44,54.48,16391.0,44.8252,44.8335,44.7841,44.817,16391.0
2017-12-05 14:10:00,54.47,54.48,54.42,54.43,6014.0,44.8088,44.817,44.7677,44.7759,6014.0
2017-12-05 14:15:00,54.43,54.44,54.38,54.38,6209.0,44.7759,44.7841,44.7348,44.7348,6209.0
2017-12-05 14:20:00,54.38,54.41,54.36,54.38,8439.0,44.7348,44.7594,44.7183,44.7348,8439.0
2017-12-05 14:25:00,54.38,54.44,54.38,54.41,9040.0,44.7348,44.7841,44.7348,44.7594,9040.0
2017-12-05 14:30:00,54.41,54.41,54.37,54.39,11579.0,44.7594,44.7594,44.7265,44.743,11579.0
2017-12-05 14:35:00,54.38,54.41,54.34,54.36,20223.0,44.7348,44.7594,44.7019,44.7183,20223.0
2017-12-05 14:40:00,54.37,54.42,54.37,54.41,7999.0,44.7265,44.7677,44.7265,44.7594,7999.0
2017-12-05 14:45:00,54.41,54.43,54.39,54.4,11740.0,44.7594,44.7759,44.743,44.7512,11740.0
2017-12-05 14:50:00,54.4,54.41,54.37,54.39,13805.0,44.7512,44.7594,44.7265,44.743,13805.0
2017-12-05 14:55:00,54.39,54.41,54.37,54.39,16383.0,44.743,44.7594,44.7265,44.743,16383.0
2017-12-05 15:00:00,54.38,54.39,54.32,54.33,40684.0,44.7348,44.743,44.6854,44.6936,40684.0
2017-12-05 15:05:00,54.32,54.32,54.24,54.24,14714.0,44.6854,44.6854,44.6196,44.6196,14714.0
2017-12-05 15:10:00,54.23,54.26,54.21,54.23,15209.0,44.6114,44.636,44.5949,44.6114,15209.0
2017-12-05 15:15:00,54.22,54.25,54.19,54.22,18276.0,44.6031,44.6278,44.5785,44.6031,18276.0
2017-12-05 15:20:00,54.21,54.27,54.2,54.27,33559.0,44.5949,44.6443,44.5867,44.6443,33559.0
2017-12-05 15:25:00,54.27,54.28,54.24,54.27,30751.0,44.6443,44.6525,44.6196,44.6443,30751.0
2017-12-05 15:30:00,54.26,54.27,54.22,54.22,30560.0,44.636,44.6443,44.6031,44.6031,30560.0
2017-12-05 15:35:00,54.23,54.23,54.14,54.15,36268.0,44.6114,44.6114,44.5373,44.5456,36268.0
2017-12-05 15:40:00,54.16,54.21,54.14,54.2,29661.0,44.5538,44.5949,44.5373,44.5867,29661.0
2017-12-05 15:45:00,54.19,54.24,54.18,54.22,68607.0,44.5785,44.6196,44.5702,44.6031,68607.0
2017-12-05 15:50:00,54.23,54.24,54.19,54.2,71891.0,44.6114,44.6196,44.5785,44.5867,71891.0
2017-12-05 15:55:00,54.2,54.25,54.17,54.24,227370.0,44.5867,44.6278,44.562,44.6196,227370.0
2017-12-06 09:30:00,54.27,54.29,54.17,54.27,21659.0,44.6443,44.6607,44.562,44.6443,21659.0
2017-12-06 09:35:00,54.2,54.25,54.08,54.24,14734.0,44.5867,44.6278,44.488,44.6196,14734.0
2017-12-06 09:40:00,54.26,54.37,54.14,54.34,18938.0,44.636,44.7265,44.5373,44.7019,18938.0
2017-12-06 09:45:00,54.34,54.5,54.34,54.5,10587.0,44.7019,44.8335,44.7019,44.8335,10587.0
2017-12-06 09:50:00,54.47,54.53,54.4,54.53,16120.0,44.8088,44.8582,44.7512,44.8582,16120.0
2017-12-06 09:55:00,54.55,54.68,54.54,54.64,37897.0,44.8746,44.9815,44.8664,44.9486,37897.0
2017-12-06 10:00:00,54.64,54.66,54.48,54.48,16407.0,44.9486,44.9651,44.817,44.817,16407.0
2017-12-06 10:05:00,54.47,54.55,54.43,54.53,12978.0,44.8088,44.8746,44.7759,44.8582,12978.0
2017-12-06 10:10:00,54.54,54.55,54.42,54.48,15421.0,44.8664,44.8746,44.7677,44.817,15421.0
2017-12-06 10:15:00,54.47,54.47,54.37,54.38,15700.0,44.8088,44.8088,44.7265,44.7348,15700.0
2017-12-06 10:20:00,54.38,54.39,54.27,54.33,15042.0,44.7348,44.743,44.6443,44.6936,15042.0
2017-12-06 10:25:00,54.35,54.37,54.27,54.35,14103.0,44.7101,44.7265,44.6443,44.7101,14103.0
2017-12-06 10:30:00,54.36,54.41,54.32,54.37,9933.0,44.7183,44.7594,44.6854,44.7265,9933.0
2017-12-06 10:35:00,54.37,54.37,54.28,54.3,13132.0,44.7265,44.7265,44.6525,44.6689,13132.0
2017-12-06 10:40:00,54.29,54.31,54.24,54.27,16669.0,44.6607,44.6772,44.6196,44.6443,16669.0
2017-12-06 10:45:00,54.26,54.33,54.26,54.29,16316.0,44.636,44.6936,44.636,44.6607,16316.0
2017-12-06 10:50:00,54.28,54.35,54.27,54.34,11406.0,44.6525,44.7101,44.6443,44.7019,11406.0
2017-12-06 10:55:00,54.34,54.41,54.33,54.41,10877.0,44.7019,44.7594,44.6936,44.7594,10877.0
2017-12-06 11:00:00,54.41,54.42,54.39,54.41,11768.0,44.7594,44.7677,44.743,44.7594,11768.0
2017-12-06 11:05:00,54.42,54.45,54.39,54.45,11879.0,44.7677,44.7923,44.743,44.7923,11879.0
2017-12-06 11:10:00,54.45,54.5,54.43,54.49,14252.0,44.7923,44.8335,44.7759,44.8252,14252.0
2017-12-06 11:15:00,54.49,54.56,54.49,54.55,7952.0,44.8252,44.8828,44.8252,44.8746,7952.0
2017-12-06 11:20:00,54.55,54.6,54.55,54.55,14662.0,44.8746,44.9157,44.8746,44.8746,14662.0
2017-12-06 11:25:00,54.56,54.61,54.54,54.6,11613.0,44.8828,44.924,44.8664,44.9157,11613.0
2017-12-06 11:30:00,54.6,54.61,54.56,54.57,10594.0,44.9157,44.924,44.8828,44.8911,10594.0
2017-12-06 11:35:00,54.57,54.6,54.53,54.55,5355.0,44.8911,44.9157,44.8582,44.8746,5355.0
2017-12-06 11:40:00,54.55,54.61,54.55,54.59,7141.0,44.8746,44.924,44.8746,44.9075,7141.0
2017-12-06 11:45:00,54.59,54.62,54.57,54.59,10774.0,44.9075,44.9322,44.8911,44.9075,10774.0
2017-12-06 11:50:00,54.59,54.6,54.56,54.56,10950.0,44.9075,44.9157,44.8828,44.8828,10950.0
2017-12-06 11:55:00,54.56,54.58,54.52,54.55,7940.0,44.8828,44.8993,44.8499,44.8746,7940.0
2017-12-06 12:00:00,54.53,54.55,54.51,54.55,6469.0,44.8582,44.8746,44.8417,44.8746,6469.0
2017-12-06 12:05:00,54.55,54.56,54.51,54.53,8470.0,44.8746,44.8828,44.8417,44.8582,8470.0
2017-12-06 12:10:00,54.53,54.55,54.51,54.51,6485.0,44.8582,44.8746,44.8417,44.8417,6485.0
2017-12-06 12:15:00,54.51,54.55,54.48,54.52,25086.0,44.8417,44.8746,44.817,44.8499,25086.0
2017-12-06 12:20:00,54.52,54.53,54.48,54.51,15669.0,44.8499,44.8582,44.817,44.8417,15669.0
2017-12-06 12:25:00,54.51,54.53,54.5,54.5,3875.0,44.8417,44.8582,44.8335,44.8335,3875.0
2017-12-06 12:30:00,54.5,54.54,54.48,54.54,8319.0,44.8335,44.8664,44.817,44.8664,8319.0
2017-12-06 12:35:00,54.53,54.54,54.49,54.5,9003.0,44.8582,44.8664,44.8252,44.8335,9003.0
2017-12-06 12:40:00,54.49,54.52,54.49,54.52,7084.0,44.8252,44.8499,44.8252,44.8499,7084.0
2017-12-06 12:45:00,54.51,54.55,54.51,54.54,10727.0,44.8417,44.8746,44.8417,44.8664,10727.0
2017-12-06 12:50:00,54.53,54.57,54.52,54.54,7496.0,44.8582,44.8911,44.8499,44.8664,7496.0
2017-12-06 12:55:00,54.54,54.55,54.51,54.54,5235.0,44.8664,44.8746,44.8417,44.8664,5235.0
2017-12-06 13:00:00,54.54,54.54,54.48,54.5,12628.0,44.8664,44.8664,44.817,44.8335,12628.0
2017-12-06 13:05:00,54.5,54.55,54.5,54.54,12547.0,44.8335,44.8746,44.8335,44.8664,12547.0
2017-12-06 13:10:00,54.54,54.54,54.51,54.52,9429.0,44.8664,44.8664,44.8417,44.8499,9429.0
2017-12-06 13:15:00,54.51,54.52,54.48,54.5,9748.0,44.8417,44.8499,44.817,44.8335,9748.0
2017-12-06 13:20:00,54.5,54.51,54.47,54.51,11436.0,44.8335,44.8417,44.8088,44.8417,11436.0
2017-12-06 13:25:00,54.51,54.53,54.5,54.52,4100.0,44.8417,44.8582,44.8335,44.8499,4100.0
2017-12-06 13:30:00,54.53,54.54,54.5,54.54,9728.0,44.8582,44.8664,44.8335,44.8664,9728.0
2017-12-06 13:35:00,54.53,54.57,54.53,54.54,10615.0,44.8582,44.8911,44.8582,44.8664,10615.0
2017-12-06 13:40:00,54.54,54.61,54.54,54.57,11634.0,44.8664,44.924,44.8664,44.8911,11634.0
2017-12-06 13:45:00,54.57,54.59,54.54,54.54,12597.0,44.8911,44.9075,44.8664,44.8664,12597.0
2017-12-06 13:50:00,54.54,54.58,54.54,54.55,6327.0,44.8664,44.8993,44.8664,44.8746,6327.0
2017-12-06 13:55:00,54.54,54.56,54.53,54.55,10680.0,44.8664,44.8828,44.8582,44.8746,10680.0
2017-12-06 14:00:00,54.55,54.55,54.52,54.54,9162.0,44.8746,44.8746,44.8499,44.8664,9162.0
2017-12-06 14:05:00,54.53,54.54,54.48,54.5,13675.0,44.8582,44.8664,44.817,44.8335,13675.0
2017-12-06 14:10:00,54.51,54.53,54.5,54.51,9209.0,44.8417,44.8582,44.8335,44.8417,9209.0
2017-12-06 14:15:00,54.5,54.54,54.5,54.54,7741.0,44.8335,44.8664,44.8335,44.8664,7741.0
2017-12-06 14:20:00,54.53,54.53,54.48,54.51,8764.0,44.8582,44.8582,44.817,44.8417,8764.0
2017-12-06 14:25:00,54.51,54.55,54.49,54.54,12129.0,44.8417,44.8746,44.8252,44.8664,12129.0
2017-12-06 14:30:00,54.54,54.54,54.51,54.52,5502.0,44.8664,44.8664,44.8417,44.8499,5502.0
2017-12-06 14:35:00,54.52,54.59,54.5,54.56,24089.0,44.8499,44.9075,44.8335,44.8828,24089.0
2017-12-06 14:40:00,54.56,54.62,54.55,54.61,12145.0,44.8828,44.9322,44.8746,44.924,12145.0
2017-12-06 14:45:00,54.61,54.61,54.55,54.57,10837.0,44.924,44.924,44.8746,44.8911,10837.0
2017-12-06 14:50:00,54.57,54.61,54.55,54.56,10370.0,44.8911,44.924,44.8746,44.8828,10370.0
2017-12-06 14:55:00,54.56,54.61,54.54,54.61,7000.0,44.8828,44.924,44.8664,44.924,7000.0
2017-12-06 15:00:00,54.6,54.61,54.58,54.61,11028.0,44.9157,44.924,44.8993,44.924,11028.0
2017-12-06 15:05:00,54.6,54.64,54.6,54.63,14266.0,44.9157,44.9486,44.9157,44.9404,14266.0
2017-12-06 15:10:00,54.63,54.64,54.62,54.63,11497.0,44.9404,44.9486,44.9322,44.9404,11497.0
2017-12-06 15:15:00,54.62,54.64,54.61,54.64,11886.0,44.9322,44.9486,44.924,44.9486,11886.0
2017-12-06 15:20:00,54.64,54.67,54.61,54.65,19465.0,44.9486,44.9733,44.924,44.9569,19465.0
2017-12-06 15:25:00,54.65,54.67,54.63,54.66,14682.0,44.9569,44.9733,44.9404,44.9651,14682.0
2017-12-06 15:30:00,54.66,54.67,54.61,54.62,24688.0,44.9651,44.9733,44.924,44.9322,24688.0
2017-12-06 15:35:00,54.62,54.65,54.6,54.61,43189.0,44.9322,44.9569,44.9157,44.924,43189.0
2017-12-06 15:40:00,54.61,54.62,54.58,54.62,19776.0,44.924,44.9322,44.8993,44.9322,19776.0
2017-12-06 15:45:00,54.62,54.67,54.59,54.61,42209.0,44.9322,44.9733,44.9075,44.924,42209.0
2017-12-06 15:50:00,54.6,54.61,54.54,54.57,46612.0,44.9157,44.924,44.8664,44.8911,46612.0
2017-12-06 15:55:00,54.56,54.61,54.56,54.59,98058.0,44.8828,44.924,44.8828,44.9075,98058.0
2017-12-07 09:30:00,54.52,54.53,54.4,54.53,39695.0,44.8499,44.8582,44.7512,44.8582,39695.0
2017-12-07 09:35:00,54.56,54.56,54.41,54.41,15752.0,44.8828,44.8828,44.7594,44.7594,15752.0
2017-12-07 09:40:00,54.41,54.51,54.39,54.51,15625.0,44.7594,44.8417,44.743,44.8417,15625.0
2017-12-07 09:45:00,54.49,54.55,54.42,54.42,15363.0,44.8252,44.8746,44.7677,44.7677,15363.0
2017-12-07 09:50:00,54.42,54.5,54.4,54.48,16696.0,44.7677,44.8335,44.7512,44.817,16696.0
2017-12-07 09:55:00,54.5,54.54,54.44,54.47,14252.0,44.8335,44.8664,44.7841,44.8088,14252.0
2017-12-07 10:00:00,54.47,54.56,54.46,54.55,18931.0,44.8088,44.8828,44.8006,44.8746,18931.0
2017-12-07 10:05:00,54.58,54.58,54.52,54.52,8643.0,44.8993,44.8993,44.8499,44.8499,8643.0
2017-12-07 10:10:00,54.52,54.61,54.52,54.6,14201.0,44.8499,44.924,44.8499,44.9157,14201.0
2017-12-07 10:15:00,54.6,54.67,54.56,54.62,14042.0,44.9157,44.9733,44.8828,44.9322,14042.0
2017-12-07 10:20:00,54.63,54.63,54.52,54.56,13315.0,44.9404,44.9404,44.8499,44.8828,13315.0
2017-12-07 10:25:00,54.56,54.65,54.55,54.63,18027.0,44.8828,44.9569,44.8746,44.9404,18027.0
2017-12-07 10:30:00,54.63,54.66,54.59,54.6,14556.0,44.9404,44.9651,44.9075,44.9157,14556.0
2017-12-07 10:35:00,54.61,54.65,54.61,54.61,10088.0,44.924,44.9569,44.924,44.924,10088.0
2017-12-07 10:40:00,54.6,54.63,54.56,54.58,40441.0,44.9157,44.9404,44.8828,44.8993,40441.0
2017-12-07 10:45:00,54.58,54.62,54.57,54.59,26949.0,44.8993,44.9322,44.8911,44.9075,26949.0
2017-12-07 10:50:00,54.59,54.61,54.55,54.59,25268.0,44.9075,44.924,44.8746,44.9075,25268.0
2017-12-07 10:55:00,54.59,54.6,54.57,54.59,15457.0,44.9075,44.9157,44.8911,44.9075,15457.0
2017-12-07 11:00:00,54.59,54.6,54.57,54.58,14355.0,44.9075,44.9157,44.8911,44.8993,14355.0
2017-12-07 11:05:00,54.57,54.6,54.57,54.6,12124.0,44.8911,44.9157,44.8911,44.9157,12124.0
2017-12-07 11:10:00,54.6,54.61,54.57,54.6,14880.0,44.9157,44.924,44.8911,44.9157,14880.0
2017-12-07 11:15:00,54.59,54.6,54.57,54.6,7771.0,44.9075,44.9157,44.8911,44.9157,7771.0
2017-12-07 11:20:00,54.6,54.64,54.58,54.61,10432.0,44.9157,44.9486,44.8993,44.924,10432.0
2017-12-07 11:25:00,54.62,54.65,54.61,54.65,5454.0,44.9322,44.9569,44.924,44.9569,5454.0
2017-12-07 11:30:00,54.66,54.76,54.65,54.75,9164.0,44.9651,45.0474,44.9569,45.0391,9164.0
2017-12-07 11:35:00,54.76,54.8,54.76,54.8,14688.0,45.0474,45.0803,45.0474,45.0803,14688.0
2017-12-07 11:40:00,54.8,54.8,54.72,54.73,8124.0,45.0803,45.0803,45.0145,45.0227,8124.0
2017-12-07 11:45:00,54.73,54.77,54.7,54.77,9017.0,45.0227,45.0556,44.998,45.0556,9017.0
2017-12-07 11:50:00,54.76,54.82,54.75,54.81,8283.0,45.0474,45.0967,45.0391,45.0885,8283.0
2017-12-07 11:55:00,54.81,54.84,54.78,54.79,33514.0,45.0885,45.1132,45.0638,45.072,33514.0
2017-12-07 12:00:00,54.8,54.8,54.73,54.74,31240.0,45.0803,45.0803,45.0227,45.0309,31240.0
2017-12-07 12:05:00,54.74,54.75,54.73,54.75,15784.0,45.0309,45.0391,45.0227,45.0391,15784.0
2017-12-07 12:10:00,54.75,54.78,54.73,54.76,18199.0,45.0391,45.0638,45.0227,45.0474,18199.0
2017-12-07 12:15:00,54.75,54.78,54.73,54.78,13109.0,45.0391,45.0638,45.0227,45.0638,13109.0
2017-12-07 12:20:00,54.79,54.82,54.78,54.78,8293.0,45.072,45.0967,45.0638,45.0638,8293.0
2017-12-07 12:25:00,54.78,54.8,54.76,54.77,6123.0,45.0638,45.0803,45.0474,45.0556,6123.0
2017-12-07 12:30:00,54.78,54.79,54.73,54.77,6600.0,45.0638,45.072,45.0227,45.0556,6600.0
2017-12-07 12:35:00,54.77,54.77,54.71,54.73,8582.0,45.0556,45.0556,45.0062,45.0227,8582.0
2017-12-07 12:40:00,54.73,54.77,54.72,54.76,10231.0,45.0227,45.0556,45.0145,45.0474,10231.0
2017-12-07 12:45:00,54.77,54.77,54.71,54.73,10163.0,45.0556,45.0556,45.0062,45.0227,10163.0
2017-12-07 12:50:00,54.73,54.75,54.72,54.74,7421.0,45.0227,45.0391,45.0145,45.0309,7421.0
2017-12-07 12:55:00,54.75,54.76,54.73,54.75,9041.0,45.0391,45.0474,45.0227,45.0391,9041.0
2017-12-07 13:00:00,54.76,54.79,54.69,54.72,9266.0,45.0474,45.072,44.9898,45.0145,9266.0
2017-12-07 13:05:00,54.72,54.73,54.69,54.69,6680.0,45.0145,45.0227,44.9898,44.9898,6680.0
2017-12-07 13:10:00,54.68,54.71,54.68,54.69,7669.0,44.9815,45.0062,44.9815,44.9898,7669.0
2017-12-07 13:15:00,54.69,54.7,54.67,54.67,5750.0,44.9898,44.998,44.9733,44.9733,5750.0
2017-12-07 13:20:00,54.67,54.71,54.66,54.7,7141.0,44.9733,45.0062,44.9651,44.998,7141.0
2017-12-07 13:25:00,54.7,54.76,54.7,54.73,5290.0,44.998,45.0474,44.998,45.0227,5290.0
2017-12-07 13:30:00,54.73,54.74,54.72,54.72,4001.0,45.0227,45.0309,45.0145,45.0145,4001.0
2017-12-07 13:35:00,54.72,54.75,54.71,54.73,5735.0,45.0145,45.0391,45.0062,45.0227,5735.0
2017-12-07 13:40:00,54.74,54.74,54.66,54.68,32774.0,45.0309,45.0309,44.9651,44.9815,32774.0
2017-12-07 13:45:00,54.68,54.7,54.67,54.68,9896.0,44.9815,44.998,44.9733,44.9815,9896.0
2017-12-07 13:50:00,54.69,54.7,54.65,54.68,16103.0,44.9898,44.998,44.9569,44.9815,16103.0
2017-12-07 13:55:00,54.68,54.71,54.66,54.69,22492.0,44.9815,45.0062,44.9651,44.9898,22492.0
2017-12-07 14:00:00,54.69,54.69,54.64,54.65,19010.0,44.9898,44.9898,44.9486,44.9569,19010.0
2017-12-07 14:05:00,54.64,54.67,54.62,54.64,10365.0,44.9486,44.9733,44.9322,44.9486,10365.0
2017-12-07 14:10:00,54.64,54.68,54.64,54.65,16583.0,44.9486,44.9815,44.9486,44.9569,16583.0
2017-12-07 14:15:00,54.64,54.68,54.62,54.63,36184.0,44.9486,44.9815,44.9322,44.9404,36184.0
2017-12-07 14:20:00,54.64,54.64,54.61,54.64,12799.0,44.9486,44.9486,44.924,44.9486,12799.0
2017-12-07 14:25:00,54.64,54.65,54.59,54.61,16169.0,44.9486,44.9569,44.9075,44.924,16169.0
2017-12-07 14:30:00,54.61,54.63,54.59,54.61,17584.0,44.924,44.9404,44.9075,44.924,17584.0
2017-12-07 14:35:00,54.61,54.63,54.59,54.6,16156.0,44.924,44.9404,44.9075,44.9157,16156.0
2017-12-07 14:40:00,54.6,54.63,54.57,54.63,27020.0,44.9157,44.9404,44.8911,44.9404,27020.0
2017-12-07 14:45:00,54.61,54.62,54.58,54.58,17043.0,44.924,44.9322,44.8993,44.8993,17043.0
2017-12-07 14:50:00,54.59,54.6,54.57,54.58,11307.0,44.9075,44.9157,44.8911,44.8993,11307.0
2017-12-07 14:55:00,54.59,54.6,54.57,54.6,11700.0,44.9075,44.9157,44.8911,44.9157,11700.0
2017-12-07 15:00:00,54.6,54.64,54.58,54.61,16700.0,44.9157,44.9486,44.8993,44.924,16700.0
2017-12-07 15:05:00,54.6,54.61,54.58,54.59,8711.0,44.9157,44.924,44.8993,44.9075,8711.0
2017-12-07 15:10:00,54.59,54.59,54.54,54.57,30841.0,44.9075,44.9075,44.8664,44.8911,30841.0
2017-12-07 15:15:00,54.57,54.61,54.56,54.61,7195.0,44.8911,44.924,44.8828,44.924,7195.0
2017-12-07 15:20:00,54.61,54.65,54.6,54.63,30706.0,44.924,44.9569,44.9157,44.9404,30706.0
2017-12-07 15:25:00,54.63,54.64,54.6,54.61,25147.0,44.9404,44.9486,44.9157,44.924,25147.0
2017-12-07 15:30:00,54.61,54.62,54.58,54.61,25816.0,44.924,44.9322,44.8993,44.924,25816.0
2017-12-07 15:35:00,54.6,54.61,54.58,54.6,32382.0,44.9157,44.924,44.8993,44.9157,32382.0
2017-12-07 15:40:00,54.61,54.61,54.54,54.54,29684.0,44.924,44.924,44.8664,44.8664,29684.0
2017-12-07 15:45:00,54.55,54.56,54.52,54.53,52580.0,44.8746,44.8828,44.8499,44.8582,52580.0
2017-12-07 15:50:00,54.53,54.55,54.51,54.55,66052.0,44.8582,44.8746,44.8417,44.8746,66052.0
2017-12-07 15:55:00,54.55,54.55,54.51,54.52,172140.0,44.8746,44.8746,44.8417,44.8499,172140.0
2017-12-08 09:30:00,54.77,54.8,54.65,54.71,20705.0,45.0556,45.0803,44.9569,45.0062,20705.0
2017-12-08 09:35:00,54.64,54.69,54.57,54.6,31049.0,44.9486,44.9898,44.8911,44.9157,31049.0
2017-12-08 09:40:00,54.61,54.74,54.61,54.72,29647.0,44.924,45.0309,44.924,45.0145,29647.0
2017-12-08 09:45:00,54.71,54.71,54.62,54.7,22062.0,45.0062,45.0062,44.9322,44.998,22062.0
2017-12-08 09:50:00,54.72,54.82,54.69,54.81,26393.0,45.0145,45.0967,44.9898,45.0885,26393.0
2017-12-08 09:55:00,54.83,54.86,54.77,54.84,21567.0,45.1049,45.1296,45.0556,45.1132,21567.0
2017-12-08 10:00:00,54.81,54.87,54.78,54.81,18223.0,45.0885,45.1378,45.0638,45.0885,18223.0
2017-12-08 10:05:00,54.8,54.8,54.75,54.76,13198.0,45.0803,45.0803,45.0391,45.0474,13198.0
2017-12-08 10:10:00,54.78,54.78,54.74,54.75,8984.0,45.0638,45.0638,45.0309,45.0391,8984.0
2017-12-08 10:15:00,54.74,54.76,54.71,54.76,9106.0,45.0309,45.0474,45.0062,45.0474,9106.0
2017-12-08 10:20:00,54.75,54.8,54.72,54.73,19441.0,45.0391,45.0803,45.0145,45.0227,19441.0
2017-12-08 10:25:00,54.73,54.74,54.68,54.69,11478.0,45.0227,45.0309,44.9815,44.9898,11478.0
2017-12-08 10:30:00,54.69,54.75,54.68,54.7,8420.0,44.9898,45.0391,44.9815,44.998,8420.0
2017-12-08 10:35:00,54.71,54.75,54.68,54.74,10693.0,45.0062,45.0391,44.9815,45.0309,10693.0
2017-12-08 10:40:00,54.73,54.74,54.7,54.7,10550.0,45.0227,45.0309,44.998,44.998,10550.0
2017-12-08 10:45:00,54.69,54.71,54.66,54.7,6507.0,44.9898,45.0062,44.9651,44.998,6507.0
2017-12-08 10:50:00,54.68,54.7,54.67,54.69,3100.0,44.9815,44.998,44.9733,44.9898,3100.0
2017-12-08 10:55:00,54.69,54.77,54.69,54.77,8208.0,44.9898,45.0556,44.9898,45.0556,8208.0
2017-12-08 11:00:00,54.77,54.8,54.76,54.78,7621.0,45.0556,45.0803,45.0474,45.0638,7621.0
2017-12-08 11:05:00,54.79,54.79,54.75,54.76,4847.0,45.072,45.072,45.0391,45.0474,4847.0
2017-12-08 11:10:00,54.76,54.77,54.75,54.76,5425.0,45.0474,45.0556,45.0391,45.0474,5425.0
2017-12-08 11:15:00,54.76,54.76,54.71,54.74,14728.0,45.0474,45.0474,45.0062,45.0309,14728.0
2017-12-08 11:20:00,54.75,54.78,54.74,54.76,9065.0,45.0391,45.0638,45.0309,45.0474,9065.0
2017-12-08 11:25:00,54.76,54.76,54.71,54.73,9343.0,45.0474,45.0474,45.0062,45.0227,9343.0
2017-12-08 11:30:00,54.74,54.74,54.7,54.7,5822.0,45.0309,45.0309,44.998,44.998,5822.0
2017-12-08 11:35:00,54.7,54.73,54.7,54.72,10180.0,44.998,45.0227,44.998,45.0145,10180.0
2017-12-08 11:40:00,54.72,54.75,54.72,54.73,13109.0,45.0145,45.0391,45.0145,45.0227,13109.0
2017-12-08 11:45:00,54.73,54.78,54.72,54.76,31556.0,45.0227,45.0638,45.0145,45.0474,31556.0
2017-12-08 11:50:00,54.75,54.76,54.67,54.71,16537.0,45.0391,45.0474,44.9733,45.0062,16537.0
2017-12-08 11:55:00,54.7,54.71,54.67,54.7,10160.0,44.998,45.0062,44.9733,44.998,10160.0
2017-12-08 12:00:00,54.69,54.72,54.69,54.72,8070.0,44.9898,45.0145,44.9898,45.0145,8070.0
2017-12-08 12:05:00,54.72,54.75,54.71,54.72,3700.0,45.0145,45.0391,45.0062,45.0145,3700.0
2017-12-08 12:10:00,54.72,54.73,54.7,54.71,7276.0,45.0145,45.0227,44.998,45.0062,7276.0
2017-12-08 12:15:00,54.71,54.73,54.71,54.71,6103.0,45.0062,45.0227,45.0062,45.0062,6103.0
2017-12-08 12:20:00,54.72,54.74,54.72,54.74,6523.0,45.0145,45.0309,45.0145,45.0309,6523.0
2017-12-08 12:25:00,54.73,54.76,54.72,54.75,7083.0,45.0227,45.0474,45.0145,45.0391,7083.0
2017-12-08 12:30:00,54.75,54.79,54.75,54.79,7628.0,45.0391,45.072,45.0391,45.072,7628.0
2017-12-08 12:35:00,54.79,54.82,54.79,54.81,4901.0,45.072,45.0967,45.072,45.0885,4901.0
2017-12-08 12:40:00,54.8,54.85,54.8,54.85,16655.0,45.0803,45.1214,45.0803,45.1214,16655.0
2017-12-08 12:45:00,54.85,54.86,54.83,54.84,8631.0,45.1214,45.1296,45.1049,45.1132,8631.0
2017-12-08 12:50:00,54.84,54.85,54.81,54.84,7994.0,45.1132,45.1214,45.0885,45.1132,7994.0
2017-12-08 12:55:00,54.83,54.84,54.78,54.79,14409.0,45.1049,45.1132,45.0638,45.072,14409.0
2017-12-08 13:00:00,54.78,54.79,54.77,54.77,4980.0,45.0638,45.072,45.0556,45.0556,4980.0
2017-12-08 13:05:00,54.78,54.8,54.77,54.79,5561.0,45.0638,45.0803,45.0556,45.072,5561.0
2017-12-08 13:10:00,54.78,54.8,54.77,54.79,6046.0,45.0638,45.0803,45.0556,45.072,6046.0
2017-12-08 13:15:00,54.79,54.83,54.78,54.83,10299.0,45.072,45.1049,45.0638,45.1049,10299.0
2017-12-08 13:20:00,54.83,54.86,54.83,54.83,10985.0,45.1049,45.1296,45.1049,45.1049,10985.0
2017-12-08 13:25:00,54.82,54.87,54.82,54.86,23138.0,45.0967,45.1378,45.0967,45.1296,23138.0
2017-12-08 13:30:00,54.86,54.88,54.84,54.86,7765.0,45.1296,45.1461,45.1132,45.1296,7765.0
2017-12-08 13:35:00,54.87,54.87,54.86,54.87,2732.0,45.1378,45.1378,45.1296,45.1378,2732.0
2017-12-08 13:40:00,54.87,54.88,54.86,54.87,7153.0,45.1378,45.1461,45.1296,45.1378,7153.0
2017-12-08 13:45:00,54.87,54.89,54.86,54.89,8372.0,45.1378,45.1543,45.1296,45.1543,8372.0
2017-12-08 13:50:00,54.89,54.89,54.88,54.89,6652.0,45.1543,45.1543,45.1461,45.1543,6652.0
2017-12-08 13:55:00,54.89,54.94,54.89,54.92,13178.0,45.1543,45.1954,45.1543,45.179,13178.0
2017-12-08 14:00:00,54.93,54.96,54.93,54.95,8830.0,45.1872,45.2119,45.1872,45.2037,8830.0
2017-12-08 14:05:00,54.94,54.95,54.88,54.9,11167.0,45.1954,45.2037,45.1461,45.1625,11167.0
2017-12-08 14:10:00,54.9,54.9,54.85,54.87,9116.0,45.1625,45.1625,45.1214,45.1378,9116.0
2017-12-08 14:15:00,54.87,54.91,54.86,54.89,16302.0,45.1378,45.1708,45.1296,45.1543,16302.0
2017-12-08 14:20:00,54.89,54.91,54.87,54.9,19359.0,45.1543,45.1708,45.1378,45.1625,19359.0
2017-12-08 14:25:00,54.89,54.9,54.88,54.89,7305.0,45.1543,45.1625,45.1461,45.1543,7305.0
2017-12-08 14:30:00,54.9,54.9,54.86,54.9,16047.0,45.1625,45.1625,45.1296,45.1625,16047.0
2017-12-08 14:35:00,54.9,54.9,54.87,54.88,4500.0,45.1625,45.1625,45.1378,45.1461,4500.0
2017-12-08 14:40:00,54.89,54.9,54.87,54.88,13738.0,45.1543,45.1625,45.1378,45.1461,13738.0
2017-12-08 14:45:00,54.87,54.88,54.85,54.87,13834.0,45.1378,45.1461,45.1214,45.1378,13834.0
2017-12-08 14:50:00,54.87,54.9,54.85,54.9,12713.0,45.1378,45.1625,45.1214,45.1625,12713.0
2017-12-08 14:55:00,54.9,54.9,54.88,54.9,9337.0,45.1625,45.1625,45.1461,45.1625,9337.0
2017-12-08 15:00:00,54.9,54.93,54.89,54.93,11719.0,45.1625,45.1872,45.1543,45.1872,11719.0
2017-12-08 15:05:00,54.92,54.92,54.91,54.91,3464.0,45.179,45.179,45.1708,45.1708,3464.0
2017-12-08 15:10:00,54.91,54.92,54.9,54.91,10221.0,45.1708,45.179,45.1625,45.1708,10221.0
2017-12-08 15:15:00,54.91,54.92,54.88,54.88,6917.0,45.1708,45.179,45.1461,45.1461,6917.0
2017-12-08 15:20:00,54.89,54.92,54.88,54.92,18672.0,45.1543,45.179,45.1461,45.179,18672.0
2017-12-08 15:25:00,54.92,54.94,54.91,54.94,8068.0,45.179,45.1954,45.1708,45.1954,8068.0
2017-12-08 15:30:00,54.94,54.94,54.9,54.92,20403.0,45.1954,45.1954,45.1625,45.179,20403.0
2017-12-08 15:35:00,54.93,54.98,54.92,54.95,19361.0,45.1872,45.2283,45.179,45.2037,19361.0
2017-12-08 15:40:00,54.94,54.98,54.94,54.97,16931.0,45.1954,45.2283,45.1954,45.2201,16931.0
2017-12-08 15:45:00,54.96,54.96,54.92,54.94,31753.0,45.2119,45.2119,45.179,45.1954,31753.0
2017-12-08 15:50:00,54.93,54.97,54.92,54.93,40622.0,45.1872,45.2201,45.179,45.1872,40622.0
2017-12-08 15:55:00,54.93,54.99,54.91,54.99,193289.0,45.1872,45.2366,45.1708,45.2366,193289.0
2017-12-11 09:30:00,54.88,54.97,54.77,54.77,40553.0,45.1461,45.2201,45.0556,45.0556,40553.0
2017-12-11 09:35:00,54.77,54.8,54.73,54.73,21669.0,45.0556,45.0803,45.0227,45.0227,21669.0
2017-12-11 09:40:00,54.73,54.82,54.72,54.82,19597.0,45.0227,45.0967,45.0145,45.0967,19597.0
2017-12-11 09:45:00,54.84,54.84,54.78,54.8,12763.0,45.1132,45.1132,45.0638,45.0803,12763.0
2017-12-11 09:50:00,54.8,54.85,54.79,54.85,16814.0,45.0803,45.1214,45.072,45.1214,16814.0
2017-12-11 09:55:00,54.85,54.92,54.85,54.89,17871.0,45.1214,45.179,45.1214,45.1543,17871.0
2017-12-11 10:00:00,54.9,54.94,54.88,54.89,24895.0,45.1625,45.1954,45.1461,45.1543,24895.0
2017-12-11 10:05:00,54.89,54.89,54.85,54.89,30769.0,45.1543,45.1543,45.1214,45.1543,30769.0
2017-12-11 10:10:00,54.88,54.88,54.82,54.82,17762.0,45.1461,45.1461,45.0967,45.0967,17762.0
2017-12-11 10:15:00,54.82,54.83,54.71,54.72,27832.0,45.0967,45.1049,45.0062,45.0145,27832.0
2017-12-11 10:20:00,54.72,54.76,54.7,54.74,23338.0,45.0145,45.0474,44.998,45.0309,23338.0
2017-12-11 10:25:00,54.73,54.74,54.67,54.69,34940.0,45.0227,45.0309,44.9733,44.9898,34940.0
2017-12-11 10:30:00,54.69,54.74,54.67,54.69,23492.0,44.9898,45.0309,44.9733,44.9898,23492.0
2017-12-11 10:35:00,54.69,54.7,54.66,54.7,21534.0,44.9898,44.998,44.9651,44.998,21534.0
2017-12-11 10:40:00,54.7,54.7,54.52,54.53,53773.0,44.998,44.998,44.8499,44.8582,53773.0
2017-12-11 10:45:00,54.53,54.61,54.53,54.6,19781.0,44.8582,44.924,44.8582,44.9157,19781.0
2017-12-11 10:50:00,54.6,54.62,54.59,54.6,11965.0,44.9157,44.9322,44.9075,44.9157,11965.0
2017-12-11 10:55:00,54.6,54.6,54.49,54.49,16574.0,44.9157,44.9157,44.8252,44.8252,16574.0
2017-12-11 11:00:00,54.48,54.53,54.48,54.53,12461.0,44.817,44.8582,44.817,44.8582,12461.0
2017-12-11 11:05:00,54.54,54.54,54.5,54.53,8914.0,44.8664,44.8664,44.8335,44.8582,8914.0
2017-12-11 11:10:00,54.53,54.53,54.45,54.47,14211.0,44.8582,44.8582,44.7923,44.8088,14211.0
2017-12-11 11:15:00,54.47,54.55,54.47,54.55,7988.0,44.8088,44.8746,44.8088,44.8746,7988.0
2017-12-11 11:20:00,54.55,54.56,54.53,54.54,9331.0,44.8746,44.8828,44.8582,44.8664,9331.0
2017-12-11 11:25:00,54.53,54.6,54.53,54.59,14529.0,44.8582,44.9157,44.8582,44.9075,14529.0
2017-12-11 11:30:00,54.58,54.58,54.53,54.53,12975.0,44.8993,44.8993,44.8582,44.8582,12975.0
2017-12-11 11:35:00,54.54,54.57,54.54,54.55,10407.0,44.8664,44.8911,44.8664,44.8746,10407.0
2017-12-11 11:40:00,54.56,54.57,54.55,54.55,4570.0,44.8828,44.8911,44.8746,44.8746,4570.0
2017-12-11 11:45:00,54.54,54.56,54.52,54.52,12479.0,44.8664,44.8828,44.8499,44.8499,12479.0
2017-12-11 11:50:00,54.52,54.57,54.52,54.57,12540.0,44.8499,44.8911,44.8499,44.8911,12540.0
2017-12-11 11:55:00,54.57,54.57,54.52,54.52,7851.0,44.8911,44.8911,44.8499,44.8499,7851.0
2017-12-11 12:00:00,54.53,54.53,54.51,54.52,6606.0,44.8582,44.8582,44.8417,44.8499,6606.0
2017-12-11 12:05:00,54.52,54.59,54.5,54.59,14452.0,44.8499,44.9075,44.8335,44.9075,14452.0
2017-12-11 12:10:00,54.59,54.59,54.58,54.58,6600.0,44.9075,44.9075,44.8993,44.8993,6600.0
2017-12-11 12:15:00,54.58,54.58,54.57,54.57,3680.0,44.8993,44.8993,44.8911,44.8911,3680.0
2017-12-11 12:20:00,54.57,54.66,54.56,54.66,22184.0,44.8911,44.9651,44.8828,44.9651,22184.0
2017-12-11 12:25:00,54.65,54.66,54.63,54.65,19677.0,44.9569,44.9651,44.9404,44.9569,19677.0
2017-12-11 12:30:00,54.65,54.65,54.62,54.64,14847.0,44.9569,44.9569,44.9322,44.9486,14847.0
2017-12-11 12:35:00,54.63,54.65,54.62,54.64,16188.0,44.9404,44.9569,44.9322,44.9486,16188.0
2017-12-11 12:40:00,54.64,54.65,54.62,54.63,8887.0,44.9486,44.9569,44.9322,44.9404,8887.0
2017-12-11 12:45:00,54.63,54.63,54.59,54.6,9915.0,44.9404,44.9404,44.9075,44.9157,9915.0
2017-12-11 12:50:00,54.59,54.61,54.56,54.58,26177.0,44.9075,44.924,44.8828,44.8993,26177.0
2017-12-11 12:55:00,54.57,54.6,54.55,54.6,34467.0,44.8911,44.9157,44.8746,44.9157,34467.0
2017-12-11 13:00:00,54.59,54.59,54.53,54.56,4800.0,44.9075,44.9075,44.8582,44.8828,4800.0
2017-12-11 13:05:00,54.56,54.62,54.56,54.6,8633.0,44.8828,44.9322,44.8828,44.9157,8633.0
2017-12-11 13:10:00,54.6,54.62,54.56,54.57,5582.0,44.9157,44.9322,44.8828,44.8911,5582.0
2017-12-11 13:15:00,54.57,54.59,54.57,54.59,5735.0,44.8911,44.9075,44.8911,44.9075,5735.0
2017-12-11 13:20:00,54.59,54.6,54.57,54.58,12545.0,44.9075,44.9157,44.8911,44.8993,12545.0
2017-12-11 13:25:00,54.58,54.6,54.57,54.6,10351.0,44.8993,44.9157,44.8911,44.9157,10351.0
2017-12-11 13:30:00,54.6,54.61,54.58,54.58,6829.0,44.9157,44.924,44.8993,44.8993,6829.0
2017-12-11 13:35:00,54.58,54.6,54.58,54.59,7080.0,44.8993,44.9157,44.8993,44.9075,7080.0
2017-12-11 13:40:00,54.58,54.59,54.57,54.59,5500.0,44.8993,44.9075,44.8911,44.9075,5500.0
2017-12-11 13:45:00,54.58,54.59,54.58,54.59,3373.0,44.8993,44.9075,44.8993,44.9075,3373.0
2017-12-11 13:50:00,54.59,54.6,54.58,54.6,7928.0,44.9075,44.9157,44.8993,44.9157,7928.0
2017-12-11 13:55:00,54.6,54.63,54.59,54.63,9350.0,44.9157,44.9404,44.9075,44.9404,9350.0
2017-12-11 14:00:00,54.62,54.62,54.6,54.62,17579.0,44.9322,44.9322,44.9157,44.9322,17579.0
2017-12-11 14:05:00,54.62,54.63,54.61,54.61,8952.0,44.9322,44.9404,44.924,44.924,8952.0
2017-12-11 14:10:00,54.62,54.62,54.58,54.58,11254.0,44.9322,44.9322,44.8993,44.8993,11254.0
2017-12-11 14:15:00,54.58,54.59,54.57,54.58,9929.0,44.8993,44.9075,44.8911,44.8993,9929.0
2017-12-11 14:20:00,54.58,54.63,54.57,54.63,9745.0,44.8993,44.9404,44.8911,44.9404,9745.0
2017-12-11 14:25:00,54.63,54.66,54.62,54.65,17784.0,44.9404,44.9651,44.9322,44.9569,17784.0
2017-12-11 14:30:00,54.64,54.65,54.61,54.65,23171.0,44.9486,44.9569,44.924,44.9569,23171.0
2017-12-11 14:35:00,54.65,54.65,54.63,54.65,14029.0,44.9569,44.9569,44.9404,44.9569,14029.0
2017-12-11 14:40:00,54.65,54.65,54.64,54.65,5877.0,44.9569,44.9569,44.9486,44.9569,5877.0
2017-12-11 14:45:00,54.65,54.67,54.64,54.67,12665.0,44.9569,44.9733,44.9486,44.9733,12665.0
2017-12-11 14:50:00,54.67,54.7,54.66,54.7,14912.0,44.9733,44.998,44.9651,44.998,14912.0
2017-12-11 14:55:00,54.7,54.73,54.69,54.71,19580.0,44.998,45.0227,44.9898,45.0062,19580.0
2017-12-11 15:00:00,54.71,54.73,54.7,54.73,7529.0,45.0062,45.0227,44.998,45.0227,7529.0
2017-12-11 15:05:00,54.73,54.73,54.72,54.73,37751.0,45.0227,45.0227,45.0145,45.0227,37751.0
2017-12-11 15:10:00,54.73,54.73,54.67,54.69,20664.0,45.0227,45.0227,44.9733,44.9898,20664.0
2017-12-11 15:15:00,54.69,54.69,54.64,54.67,20250.0,44.9898,44.9898,44.9486,44.9733,20250.0
2017-12-11 15:20:00,54.67,54.69,54.66,54.68,11186.0,44.9733,44.9898,44.9651,44.9815,11186.0
2017-12-11 15:25:00,54.68,54.69,54.67,54.69,17215.0,44.9815,44.9898,44.9733,44.9898,17215.0
2017-12-11 15:30:00,54.69,54.69,54.66,54.66,19696.0,44.9898,44.9898,44.9651,44.9651,19696.0
2017-12-11 15:35:00,54.66,54.73,54.66,54.72,31531.0,44.9651,45.0227,44.9651,45.0145,31531.0
2017-12-11 15:40:00,54.72,54.74,54.71,54.74,23862.0,45.0145,45.0309,45.0062,45.0309,23862.0
2017-12-11 15:45:00,54.74,54.81,54.74,54.8,47754.0,45.0309,45.0885,45.0309,45.0803,47754.0
2017-12-11 15:50:00,54.8,54.86,54.79,54.85,64500.0,45.0803,45.1296,45.072,45.1214,64500.0
2017-12-11 15:55:00,54.86,54.91,54.84,54.88,227251.0,45.1296,45.1708,45.1132,45.1461,227251.0
2017-12-12 09:30:00,55.18,55.34,55.08,55.25,110771.0,45.3929,45.5245,45.3106,45.4504,110771.0
2017-12-12 09:35:00,55.27,55.47,55.24,55.46,48035.0,45.4669,45.6314,45.4422,45.6232,48035.0
2017-12-12 09:40:00,55.45,55.63,55.45,55.62,46286.0,45.615,45.763,45.615,45.7548,46286.0
2017-12-12 09:45:00,55.62,55.8,55.62,55.79,31555.0,45.7548,45.9029,45.7548,45.8947,31555.0
2017-12-12 09:50:00,55.8,55.81,55.72,55.72,34467.0,45.9029,45.9111,45.8371,45.8371,34467.0
2017-12-12 09:55:00,55.71,55.71,55.58,55.65,46617.0,45.8289,45.8289,45.7219,45.7795,46617.0
2017-12-12 10:00:00,55.64,55.66,55.4,55.42,68227.0,45.7713,45.7877,45.5738,45.5903,68227.0
2017-12-12 10:05:00,55.42,55.5,55.4,55.5,25715.0,45.5903,45.6561,45.5738,45.6561,25715.0
2017-12-12 10:10:00,55.5,55.51,55.45,55.45,28752.0,45.6561,45.6643,45.615,45.615,28752.0
2017-12-12 10:15:00,55.45,55.49,55.44,55.46,31063.0,45.615,45.6479,45.6067,45.6232,31063.0
2017-12-12 10:20:00,55.47,55.47,55.42,55.45,19618.0,45.6314,45.6314,45.5903,45.615,19618.0
2017-12-12 10:25:00,55.45,55.46,55.43,55.44,23809.0,45.615,45.6232,45.5985,45.6067,23809.0
2017-12-12 10:30:00,55.43,55.44,55.36,55.43,35350.0,45.5985,45.6067,45.5409,45.5985,35350.0
2017-12-12 10:35:00,55.43,55.44,55.3,55.3,86603.0,45.5985,45.6067,45.4916,45.4916,86603.0
2017-12-12 10:40:00,55.31,55.33,55.21,55.22,254000.0,45.4998,45.5163,45.4175,45.4258,254000.0
2017-12-12 10:45:00,55.22,55.29,55.21,55.21,54354.0,45.4258,45.4834,45.4175,45.4175,54354.0
2017-12-12 10:50:00,55.21,55.24,55.2,55.23,28816.0,45.4175,45.4422,45.4093,45.434,28816.0
2017-12-12 10:55:00,55.23,55.26,55.18,55.18,64477.0,45.434,45.4587,45.3929,45.3929,64477.0
2017-12-12 11:00:00,55.17,55.18,55.11,55.12,24151.0,45.3846,45.3929,45.3353,45.3435,24151.0
2017-12-12 11:05:00,55.12,55.21,55.12,55.16,24007.0,45.3435,45.4175,45.3435,45.3764,24007.0
2017-12-12 11:10:00,55.16,55.21,55.16,55.18,18117.0,45.3764,45.4175,45.3764,45.3929,18117.0
2017-12-12 11:15:00,55.18,55.2,55.15,55.19,21191.0,45.3929,45.4093,45.3682,45.4011,21191.0
2017-12-12 11:20:00,55.19,55.23,55.18,55.21,31071.0,45.4011,45.434,45.3929,45.4175,31071.0
2017-12-12 11:25:00,55.21,55.23,55.12,55.13,50425.0,45.4175,45.434,45.3435,45.3517,50425.0
2017-12-12 11:30:00,55.15,55.19,55.14,55.15,26433.0,45.3682,45.4011,45.36,45.3682,26433.0
2017-12-12 11:35:00,55.16,55.17,55.05,55.08,53066.0,45.3764,45.3846,45.2859,45.3106,53066.0
2017-12-12 11:40:00,55.08,55.13,55.06,55.1,51952.0,45.3106,45.3517,45.2941,45.3271,51952.0
2017-12-12 11:45:00,55.11,55.16,55.1,55.1,24063.0,45.3353,45.3764,45.3271,45.3271,24063.0
2017-12-12 11:50:00,55.1,55.18,55.08,55.17,35012.0,45.3271,45.3929,45.3106,45.3846,35012.0
2017-12-12 11:55:00,55.18,55.21,55.15,55.18,45685.0,45.3929,45.4175,45.3682,45.3929,45685.0
2017-12-12 12:00:00,55.19,55.2,55.17,55.19,52398.0,45.4011,45.4093,45.3846,45.4011,52398.0
2017-12-12 12:05:00,55.2,55.24,55.19,55.23,40722.0,45.4093,45.4422,45.4011,45.434,40722.0
2017-12-12 12:10:00,55.23,55.24,55.22,55.23,16274.0,45.434,45.4422,45.4258,45.434,16274.0
2017-12-12 12:15:00,55.23,55.23,55.18,55.2,30148.0,45.434,45.434,45.3929,45.4093,30148.0
2017-12-12 12:20:00,55.2,55.21,55.16,55.16,42482.0,45.4093,45.4175,45.3764,45.3764,42482.0
2017-12-12 12:25:00,55.16,55.18,55.09,55.1,31706.0,45.3764,45.3929,45.3188,45.3271,31706.0
2017-12-12 12:30:00,55.09,55.15,55.09,55.11,35818.0,45.3188,45.3682,45.3188,45.3353,35818.0
2017-12-12 12:35:00,55.11,55.12,55.05,55.05,32754.0,45.3353,45.3435,45.2859,45.2859,32754.0
2017-12-12 12:40:00,55.05,55.07,55.03,55.07,31043.0,45.2859,45.3024,45.2695,45.3024,31043.0
2017-12-12 12:45:00,55.06,55.08,55.04,55.05,17231.0,45.2941,45.3106,45.2777,45.2859,17231.0
2017-12-12 12:50:00,55.05,55.11,55.05,55.1,20308.0,45.2859,45.3353,45.2859,45.3271,20308.0
2017-12-12 12:55:00,55.1,55.18,55.09,55.18,25655.0,45.3271,45.3929,45.3188,45.3929,25655.0
2017-12-12 13:00:00,55.18,55.19,55.15,55.16,20432.0,45.3929,45.4011,45.3682,45.3764,20432.0
2017-12-12 13:05:00,55.18,55.23,55.18,55.22,33154.0,45.3929,45.434,45.3929,45.4258,33154.0
2017-12-12 13:10:00,55.21,55.21,55.19,55.2,23688.0,45.4175,45.4175,45.4011,45.4093,23688.0
2017-12-12 13:15:00,55.2,55.2,55.15,55.18,18075.0,45.4093,45.4093,45.3682,45.3929,18075.0
2017-12-12 13:20:00,55.18,55.21,55.17,55.21,16585.0,45.3929,45.4175,45.3846,45.4175,16585.0
2017-12-12 13:25:00,55.21,55.23,55.2,55.22,19344.0,45.4175,45.434,45.4093,45.4258,19344.0
2017-12-12 13:30:00,55.22,55.24,55.19,55.2,17589.0,45.4258,45.4422,45.4011,45.4093,17589.0
2017-12-12 13:35:00,55.19,55.27,55.19,55.26,28538.0,45.4011,45.4669,45.4011,45.4587,28538.0
2017-12-12 13:40:00,55.26,55.26,55.25,55.26,6876.0,45.4587,45.4587,45.4504,45.4587,6876.0
2017-12-12 13:45:00,55.26,55.26,55.23,55.25,23594.0,45.4587,45.4587,45.434,45.4504,23594.0
2017-12-12 13:50:00,55.25,55.27,55.24,55.26,15679.0,45.4504,45.4669,45.4422,45.4587,15679.0
2017-12-12 13:55:00,55.25,55.31,55.25,55.27,23554.0,45.4504,45.4998,45.4504,45.4669,23554.0
2017-12-12 14:00:00,55.26,55.27,55.21,55.27,22946.0,45.4587,45.4669,45.4175,45.4669,22946.0
2017-12-12 14:05:00,55.27,55.28,55.23,55.28,46191.0,45.4669,45.4751,45.434,45.4751,46191.0
2017-12-12 14:10:00,55.28,55.28,55.25,55.26,32456.0,45.4751,45.4751,45.4504,45.4587,32456.0
2017-12-12 14:15:00,55.26,55.29,55.25,55.27,28511.0,45.4587,45.4834,45.4504,45.4669,28511.0
2017-12-12 14:20:00,55.26,55.26,55.2,55.23,29580.0,45.4587,45.4587,45.4093,45.434,29580.0
2017-12-12 14:25:00,55.23,55.24,55.2,55.24,22763.0,45.434,45.4422,45.4093,45.4422,22763.0
2017-12-12 14:30:00,55.24,55.24,55.23,55.23,5726.0,45.4422,45.4422,45.434,45.434,5726.0
2017-12-12 14:35:00,55.23,55.28,55.23,55.23,24920.0,45.434,45.4751,45.434,45.434,24920.0
2017-12-12 14:40:00,55.23,55.25,55.22,55.23,13935.0,45.434,45.4504,45.4258,45.434,13935.0
2017-12-12 14:45:00,55.23,55.24,55.2,55.2,18803.0,45.434,45.4422,45.4093,45.4093,18803.0
2017-12-12 14:50:00,55.2,55.21,55.18,55.18,17581.0,45.4093,45.4175,45.3929,45.3929,17581.0
2017-12-12 14:55:00,55.19,55.2,55.15,55.16,62476.0,45.4011,45.4093,45.3682,45.3764,62476.0
2017-12-12 15:00:00,55.17,55.18,55.11,55.12,42805.0,45.3846,45.3929,45.3353,45.3435,42805.0
2017-12-12 15:05:00,55.11,55.11,55.06,55.09,32845.0,45.3353,45.3353,45.2941,45.3188,32845.0
2017-12-12 15:10:00,55.09,55.15,55.08,55.15,44506.0,45.3188,45.3682,45.3106,45.3682,44506.0
2017-12-12 15:15:00,55.15,55.15,55.12,55.14,24093.0,45.3682,45.3682,45.3435,45.36,24093.0
2017-12-12 15:20:00,55.14,55.17,55.13,55.16,19897.0,45.36,45.3846,45.3517,45.3764,19897.0
2017-12-12 15:25:00,55.16,55.2,55.16,55.19,52127.0,45.3764,45.4093,45.3764,45.4011,52127.0
2017-12-12 15:30:00,55.19,55.2,55.17,55.18,25218.0,45.4011,45.4093,45.3846,45.3929,25218.0
2017-12-12 15:35:00,55.18,55.2,55.17,55.2,41313.0,45.3929,45.4093,45.3846,45.4093,41313.0
2017-12-12 15:40:00,55.2,55.2,55.16,55.18,74088.0,45.4093,45.4093,45.3764,45.3929,74088.0
2017-12-12 15:45:00,55.17,55.2,55.14,55.2,73557.0,45.3846,45.4093,45.36,45.4093,73557.0
2017-12-12 15:50:00,55.19,55.2,55.17,55.18,91112.0,45.4011,45.4093,45.3846,45.3929,91112.0
2017-12-12 15:55:00,55.17,55.22,55.13,55.16,263118.0,45.3846,45.4258,45.3517,45.3764,263118.0
2017-12-13 09:30:00,55.24,55.34,55.15,55.29,97311.0,45.4422,45.5245,45.3682,45.4834,97311.0
2017-12-13 09:35:00,55.26,55.49,55.26,55.45,48907.0,45.4587,45.6479,45.4587,45.615,48907.0
2017-12-13 09:40:00,55.45,55.5,55.42,55.49,35026.0,45.615,45.6561,45.5903,45.6479,35026.0
2017-12-13 09:45:00,55.49,55.57,55.48,55.57,54516.0,45.6479,45.7137,45.6397,45.7137,54516.0
2017-12-13 09:50:00,55.57,55.76,55.56,55.71,65833.0,45.7137,45.87,45.7055,45.8289,65833.0
2017-12-13 09:55:00,55.71,55.73,55.42,55.46,36975.0,45.8289,45.8453,45.5903,45.6232,36975.0
2017-12-13 10:00:00,55.46,55.52,55.43,55.45,28068.0,45.6232,45.6726,45.5985,45.615,28068.0
2017-12-13 10:05:00,55.45,55.58,55.43,55.57,27789.0,45.615,45.7219,45.5985,45.7137,27789.0
2017-12-13 10:10:00,55.56,55.57,55.49,55.56,20999.0,45.7055,45.7137,45.6479,45.7055,20999.0
2017-12-13 10:15:00,55.56,55.68,55.54,55.68,29274.0,45.7055,45.8042,45.689,45.8042,29274.0
2017-12-13 10:20:00,55.67,55.72,55.62,55.65,32540.0,45.796,45.8371,45.7548,45.7795,32540.0
2017-12-13 10:25:00,55.65,55.73,55.64,55.67,32283.0,45.7795,45.8453,45.7713,45.796,32283.0
2017-12-13 10:30:00,55.64,55.67,55.61,55.66,23209.0,45.7713,45.796,45.7466,45.7877,23209.0
2017-12-13 10:35:00,55.66,55.74,55.65,55.72,26499.0,45.7877,45.8535,45.7795,45.8371,26499.0
2017-12-13 10:40:00,55.72,55.73,55.62,55.62,25358.0,45.8371,45.8453,45.7548,45.7548,25358.0
2017-12-13 10:45:00,55.63,55.64,55.56,55.61,31844.0,45.763,45.7713,45.7055,45.7466,31844.0
2017-12-13 10:50:00,55.61,55.69,55.59,55.63,41573.0,45.7466,45.8124,45.7301,45.763,41573.0
2017-12-13 10:55:00,55.62,55.64,55.58,55.62,23846.0,45.7548,45.7713,45.7219,45.7548,23846.0
2017-12-13 11:00:00,55.63,55.66,55.59,55.64,27162.0,45.763,45.7877,45.7301,45.7713,27162.0
2017-12-13 11:05:00,55.63,55.68,55.63,55.67,15155.0,45.763,45.8042,45.763,45.796,15155.0
2017-12-13 11:10:00,55.68,55.7,55.65,55.68,27304.0,45.8042,45.8206,45.7795,45.8042,27304.0
2017-12-13 11:15:00,55.69,55.75,55.68,55.7,31608.0,45.8124,45.8618,45.8042,45.8206,31608.0
2017-12-13 11:20:00,55.7,55.81,55.7,55.8,31526.0,45.8206,45.9111,45.8206,45.9029,31526.0
2017-12-13 11:25:00,55.81,55.84,55.79,55.82,28622.0,45.9111,45.9358,45.8947,45.9193,28622.0
2017-12-13 11:30:00,55.82,55.83,55.72,55.72,33690.0,45.9193,45.9276,45.8371,45.8371,33690.0
2017-12-13 11:35:00,55.73,55.75,55.7,55.74,16382.0,45.8453,45.8618,45.8206,45.8535,16382.0
2017-12-13 11:40:00,55.75,55.75,55.65,55.65,15126.0,45.8618,45.8618,45.7795,45.7795,15126.0
2017-12-13 11:45:00,55.65,55.69,55.64,55.69,14879.0,45.7795,45.8124,45.7713,45.8124,14879.0
2017-12-13 11:50:00,55.69,55.72,55.66,55.71,18569.0,45.8124,45.8371,45.7877,45.8289,18569.0
2017-12-13 11:55:00,55.72,55.75,55.69,55.75,17062.0,45.8371,45.8618,45.8124,45.8618,17062.0
2017-12-13 12:00:00,55.74,55.75,55.63,55.63,17535.0,45.8535,45.8618,45.763,45.763,17535.0
2017-12-13 12:05:00,55.63,55.68,55.62,55.68,8145.0,45.763,45.8042,45.7548,45.8042,8145.0
2017-12-13 12:10:00,55.68,55.71,55.67,55.69,18132.0,45.8042,45.8289,45.796,45.8124,18132.0
2017-12-13 12:15:00,55.68,55.71,55.64,55.68,36186.0,45.8042,45.8289,45.7713,45.8042,36186.0
2017-12-13 12:20:00,55.68,55.72,55.67,55.71,14720.0,45.8042,45.8371,45.796,45.8289,14720.0
2017-12-13 12:25:00,55.71,55.72,55.65,55.69,15265.0,45.8289,45.8371,45.7795,45.8124,15265.0
2017-12-13 12:30:00,55.69,55.73,55.69,55.73,11013.0,45.8124,45.8453,45.8124,45.8453,11013.0
2017-12-13 12:35:00,55.73,55.79,55.72,55.74,46914.0,45.8453,45.8947,45.8371,45.8535,46914.0
2017-12-13 12:40:00,55.74,55.77,55.68,55.69,29386.0,45.8535,45.8782,45.8042,45.8124,29386.0
2017-12-13 12:45:00,55.69,55.72,55.69,55.71,35014.0,45.8124,45.8371,45.8124,45.8289,35014.0
2017-12-13 12:50:00,55.71,55.72,55.69,55.7,58873.0,45.8289,45.8371,45.8124,45.8206,58873.0
2017-12-13 12:55:00,55.7,55.78,55.7,55.77,24148.0,45.8206,45.8864,45.8206,45.8782,24148.0
2017-12-13 13:00:00,55.78,55.82,55.77,55.82,14110.0,45.8864,45.9193,45.8782,45.9193,14110.0
2017-12-13 13:05:00,55.81,55.87,55.81,55.86,34385.0,45.9111,45.9605,45.9111,45.9523,34385.0
2017-12-13 13:10:00,55.86,55.88,55.84,55.87,23480.0,45.9523,45.9687,45.9358,45.9605,23480.0
2017-12-13 13:15:00,55.87,55.87,55.83,55.84,15784.0,45.9605,45.9605,45.9276,45.9358,15784.0
2017-12-13 13:20:00,55.84,55.86,55.78,55.85,21095.0,45.9358,45.9523,45.8864,45.944,21095.0
2017-12-13 13:25:00,55.85,55.86,55.81,55.81,27294.0,45.944,45.9523,45.9111,45.9111,27294.0
2017-12-13 13:30:00,55.82,55.82,55.77,55.79,26888.0,45.9193,45.9193,45.8782,45.8947,26888.0
2017-12-13 13:35:00,55.78,55.81,55.75,55.77,15633.0,45.8864,45.9111,45.8618,45.8782,15633.0
2017-12-13 13:40:00,55.76,55.78,55.75,55.77,7269.0,45.87,45.8864,45.8618,45.8782,7269.0
2017-12-13 13:45:00,55.78,55.81,55.76,55.76,18316.0,45.8864,45.9111,45.87,45.87,18316.0
2017-12-13 13:50:00,55.76,55.8,55.76,55.8,7519.0,45.87,45.9029,45.87,45.9029,7519.0
2017-12-13 13:55:00,55.8,55.87,55.8,55.87,21070.0,45.9029,45.9605,45.9029,45.9605,21070.0
2017-12-13 14:00:00,55.88,55.88,55.79,55.84,29934.0,45.9687,45.9687,45.8947,45.9358,29934.0
2017-12-13 14:05:00,55.82,55.92,55.82,55.91,23755.0,45.9193,46.0016,45.9193,45.9934,23755.0
2017-12-13 14:10:00,55.91,55.91,55.8,55.84,27305.0,45.9934,45.9934,45.9029,45.9358,27305.0
2017-12-13 14:15:00,55.84,55.98,55.82,55.98,31963.0,45.9358,46.051,45.9193,46.051,31963.0
2017-12-13 14:20:00,55.97,56.12,55.96,56.12,45769.0,46.0427,46.1661,46.0345,46.1661,45769.0
2017-12-13 14:25:00,56.12,56.22,56.09,56.22,27057.0,46.1661,46.2484,46.1415,46.2484,27057.0
2017-12-13 14:30:00,56.22,56.23,56.13,56.16,81679.0,46.2484,46.2566,46.1744,46.199,81679.0
2017-12-13 14:35:00,56.16,56.17,56.08,56.11,28630.0,46.199,46.2073,46.1332,46.1579,28630.0
2017-12-13 14:40:00,56.12,56.12,56.02,56.03,30673.0,46.1661,46.1661,46.0839,46.0921,30673.0
2017-12-13 14:45:00,56.04,56.13,56.01,56.13,31065.0,46.1003,46.1744,46.0756,46.1744,31065.0
2017-12-13 14:50:00,56.12,56.17,56.11,56.11,64875.0,46.1661,46.2073,46.1579,46.1579,64875.0
2017-12-13 14:55:00,56.12,56.15,56.08,56.14,24008.0,46.1661,46.1908,46.1332,46.1826,24008.0
2017-12-13 15:00:00,56.14,56.16,56.12,56.13,21657.0,46.1826,46.199,46.1661,46.1744,21657.0
2017-12-13 15:05:00,56.13,56.14,56.09,56.14,43099.0,46.1744,46.1826,46.1415,46.1826,43099.0
2017-12-13 15:10:00,56.13,56.14,56.11,56.11,30624.0,46.1744,46.1826,46.1579,46.1579,30624.0
2017-12-13 15:15:00,56.11,56.12,56.1,56.11,21206.0,46.1579,46.1661,46.1497,46.1579,21206.0
2017-12-13 15:20:00,56.11,56.13,56.1,56.12,45312.0,46.1579,46.1744,46.1497,46.1661,45312.0
2017-12-13 15:25:00,56.13,56.13,56.0,56.01,56294.0,46.1744,46.1744,46.0674,46.0756,56294.0
2017-12-13 15:30:00,56.01,56.05,55.99,56.02,86431.0,46.0756,46.1086,46.0592,46.0839,86431.0
2017-12-13 15:35:00,56.02,56.02,55.94,55.97,67201.0,46.0839,46.0839,46.0181,46.0427,67201.0
2017-12-13 15:40:00,55.96,55.96,55.93,55.93,49014.0,46.0345,46.0345,46.0098,46.0098,49014.0
2017-12-13 15:45:00,55.93,55.94,55.89,55.89,67704.0,46.0098,46.0181,45.9769,45.9769,67704.0
2017-12-13 15:50:00,55.89,55.89,55.82,55.84,87238.0,45.9769,45.9769,45.9193,45.9358,87238.0
2017-12-13 15:55:00,55.84,55.89,55.83,55.87,176405.0,45.9358,45.9769,45.9276,45.9605,176405.0
2017-12-14 09:30:00,56.18,56.18,55.95,55.97,44501.0,46.2155,46.2155,46.0263,46.0427,44501.0
2017-12-14 09:35:00,55.97,56.13,55.95,56.11,36052.0,46.0427,46.1744,46.0263,46.1579,36052.0
2017-12-14 09:40:00,56.13,56.14,55.94,56.01,33944.0,46.1744,46.1826,46.0181,46.0756,33944.0
2017-12-14 09:45:00,56.02,56.11,56.02,56.11,11547.0,46.0839,46.1579,46.0839,46.1579,11547.0
2017-12-14 09:50:00,56.13,56.19,56.07,56.09,17212.0,46.1744,46.2237,46.125,46.1415,17212.0
2017-12-14 09:55:00,56.09,56.19,56.09,56.18,33351.0,46.1415,46.2237,46.1415,46.2155,33351.0
2017-12-14 10:00:00,56.19,56.19,56.01,56.01,27649.0,46.2237,46.2237,46.0756,46.0756,27649.0
2017-12-14 10:05:00,56.0,56.0,55.95,55.98,16008.0,46.0674,46.0674,46.0263,46.051,16008.0
2017-12-14 10:10:00,55.98,56.07,55.97,56.03,13407.0,46.051,46.125,46.0427,46.0921,13407.0
2017-12-14 10:15:00,56.03,56.03,55.99,56.03,17905.0,46.0921,46.0921,46.0592,46.0921,17905.0
2017-12-14 10:20:00,56.03,56.09,56.02,56.07,12821.0,46.0921,46.1415,46.0839,46.125,12821.0
2017-12-14 10:25:00,56.07,56.08,56.01,56.03,17476.0,46.125,46.1332,46.0756,46.0921,17476.0
2017-12-14 10:30:00,56.02,56.02,55.91,55.93,23477.0,46.0839,46.0839,45.9934,46.0098,23477.0
2017-12-14 10:35:00,55.93,55.98,55.91,55.97,14665.0,46.0098,46.051,45.9934,46.0427,14665.0
2017-12-14 10:40:00,55.97,55.98,55.82,55.82,29797.0,46.0427,46.051,45.9193,45.9193,29797.0
2017-12-14 10:45:00,55.83,55.86,55.76,55.85,21662.0,45.9276,45.9523,45.87,45.944,21662.0
2017-12-14 10:50:00,55.85,55.85,55.75,55.82,15119.0,45.944,45.944,45.8618,45.9193,15119.0
2017-12-14 10:55:00,55.82,55.85,55.77,55.81,21104.0,45.9193,45.944,45.8782,45.9111,21104.0
2017-12-14 11:00:00,55.81,55.86,55.76,55.78,21864.0,45.9111,45.9523,45.87,45.8864,21864.0
2017-12-14 11:05:00,55.78,55.82,55.76,55.79,15170.0,45.8864,45.9193,45.87,45.8947,15170.0
2017-12-14 11:10:00,55.79,55.85,55.78,55.81,14478.0,45.8947,45.944,45.8864,45.9111,14478.0
2017-12-14 11:15:00,55.79,55.8,55.72,55.74,17303.0,45.8947,45.9029,45.8371,45.8535,17303.0
2017-12-14 11:20:00,55.75,55.77,55.67,55.68,17772.0,45.8618,45.8782,45.796,45.8042,17772.0
2017-12-14 11:25:00,55.68,55.71,55.63,55.64,15742.0,45.8042,45.8289,45.763,45.7713,15742.0
2017-12-14 11:30:00,55.63,55.7,55.63,55.67,19172.0,45.763,45.8206,45.763,45.796,19172.0
2017-12-14 11:35:00,55.67,55.73,55.63,55.64,32791.0,45.796,45.8453,45.763,45.7713,32791.0
2017-12-14 11:40:00,55.64,55.68,55.62,55.63,13886.0,45.7713,45.8042,45.7548,45.763,13886.0
2017-12-14 11:45:00,55.63,55.65,55.6,55.63,14927.0,45.763,45.7795,45.7384,45.763,14927.0
2017-12-14 11:50:00,55.63,55.63,55.54,55.55,31086.0,45.763,45.763,45.689,45.6972,31086.0
2017-12-14 11:55:00,55.55,55.57,55.5,55.55,25873.0,45.6972,45.7137,45.6561,45.6972,25873.0
2017-12-14 12:00:00,55.56,55.57,55.52,55.55,28279.0,45.7055,45.7137,45.6726,45.6972,28279.0
2017-12-14 12:05:00,55.55,55.55,55.48,55.51,24156.0,45.6972,45.6972,45.6397,45.6643,24156.0
2017-12-14 12:10:00,55.5,55.57,55.48,55.57,15324.0,45.6561,45.7137,45.6397,45.7137,15324.0
2017-12-14 12:15:00,55.57,55.62,55.57,55.58,24220.0,45.7137,45.7548,45.7137,45.7219,24220.0
2017-12-14 12:20:00,55.58,55.6,55.53,55.54,13849.0,45.7219,45.7384,45.6808,45.689,13849.0
2017-12-14 12:25:00,55.54,55.56,55.51,55.53,17853.0,45.689,45.7055,45.6643,45.6808,17853.0
2017-12-14 12:30:00,55.52,55.57,55.51,55.57,15147.0,45.6726,45.7137,45.6643,45.7137,15147.0
2017-12-14 12:35:00,55.58,55.59,55.54,55.59,15868.0,45.7219,45.7301,45.689,45.7301,15868.0
2017-12-14 12:40:00,55.59,55.61,55.58,55.61,16802.0,45.7301,45.7466,45.7219,45.7466,16802.0
2017-12-14 12:45:00,55.61,55.61,55.54,55.55,29428.0,45.7466,45.7466,45.689,45.6972,29428.0
2017-12-14 12:50:00,55.56,55.58,55.51,55.58,27537.0,45.7055,45.7219,45.6643,45.7219,27537.0
2017-12-14 12:55:00,55.58,55.6,55.55,55.59,27261.0,45.7219,45.7384,45.6972,45.7301,27261.0
2017-12-14 13:00:00,55.59,55.6,55.51,55.55,39928.0,45.7301,45.7384,45.6643,45.6972,39928.0
2017-12-14 13:05:00,55.55,55.58,55.53,55.55,12714.0,45.6972,45.7219,45.6808,45.6972,12714.0
2017-12-14 13:10:00,55.55,55.55,55.5,55.53,18329.0,45.6972,45.6972,45.6561,45.6808,18329.0
2017-12-14 13:15:00,55.53,55.59,55.52,55.55,50531.0,45.6808,45.7301,45.6726,45.6972,50531.0
2017-12-14 13:20:00,55.55,55.6,55.55,55.59,21038.0,45.6972,45.7384,45.6972,45.7301,21038.0
2017-12-14 13:25:00,55.57,55.58,55.56,55.58,17579.0,45.7137,45.7219,45.7055,45.7219,17579.0
2017-12-14 13:30:00,55.57,55.59,55.56,55.57,13998.0,45.7137,45.7301,45.7055,45.7137,13998.0
2017-12-14 13:35:00,55.58,55.58,55.51,55.53,19913.0,45.7219,45.7219,45.6643,45.6808,19913.0
2017-12-14 13:40:00,55.52,55.53,55.42,55.44,53086.0,45.6726,45.6808,45.5903,45.6067,53086.0
2017-12-14 13:45:00,55.44,55.47,55.43,55.45,36864.0,45.6067,45.6314,45.5985,45.615,36864.0
2017-12-14 13:50:00,55.45,55.46,55.37,55.37,33668.0,45.615,45.6232,45.5492,45.5492,33668.0
2017-12-14 13:55:00,55.38,55.4,55.31,55.34,94174.0,45.5574,45.5738,45.4998,45.5245,94174.0
2017-12-14 14:00:00,55.35,55.35,55.31,55.31,26043.0,45.5327,45.5327,45.4998,45.4998,26043.0
2017-12-14 14:05:00,55.32,55.38,55.31,55.37,55801.0,45.508,45.5574,45.4998,45.5492,55801.0
2017-12-14 14:10:00,55.36,55.38,55.34,55.35,16852.0,45.5409,45.5574,45.5245,45.5327,16852.0
2017-12-14 14:15:00,55.34,55.37,55.29,55.3,26921.0,45.5245,45.5492,45.4834,45.4916,26921.0
2017-12-14 14:20:00,55.29,55.3,55.18,55.2,34799.0,45.4834,45.4916,45.3929,45.4093,34799.0
2017-12-14 14:25:00,55.21,55.23,55.13,55.13,25880.0,45.4175,45.434,45.3517,45.3517,25880.0
2017-12-14 14:30:00,55.12,55.17,55.12,55.15,15564.0,45.3435,45.3846,45.3435,45.3682,15564.0
2017-12-14 14:35:00,55.15,55.17,55.14,55.15,19017.0,45.3682,45.3846,45.36,45.3682,19017.0
2017-12-14 14:40:00,55.15,55.17,55.11,55.16,17397.0,45.3682,45.3846,45.3353,45.3764,17397.0
2017-12-14 14:45:00,55.16,55.19,55.12,55.12,21282.0,45.3764,45.4011,45.3435,45.3435,21282.0
2017-12-14 14:50:00,55.13,55.24,55.12,55.23,35401.0,45.3517,45.4422,45.3435,45.434,35401.0
2017-12-14 14:55:00,55.23,55.31,55.22,55.25,59295.0,45.434,45.4998,45.4258,45.4504,59295.0
2017-12-14 15:00:00,55.25,55.26,55.17,55.19,22066.0,45.4504,45.4587,45.3846,45.4011,22066.0
2017-12-14 15:05:00,55.2,55.21,55.16,55.17,25481.0,45.4093,45.4175,45.3764,45.3846,25481.0
2017-12-14 15:10:00,55.16,55.2,55.13,55.14,36231.0,45.3764,45.4093,45.3517,45.36,36231.0
2017-12-14 15:15:00,55.14,55.15,55.09,55.1,23322.0,45.36,45.3682,45.3188,45.3271,23322.0
2017-12-14 15:20:00,55.11,55.12,55.0,55.01,90755.0,45.3353,45.3435,45.2448,45.253,90755.0
2017-12-14 15:25:00,55.02,55.09,55.02,55.08,139299.0,45.2612,45.3188,45.2612,45.3106,139299.0
2017-12-14 15:30:00,55.08,55.14,55.07,55.1,57388.0,45.3106,45.36,45.3024,45.3271,57388.0
2017-12-14 15:35:00,55.1,55.13,55.09,55.1,47732.0,45.3271,45.3517,45.3188,45.3271,47732.0
2017-12-14 15:40:00,55.09,55.12,55.08,55.08,58732.0,45.3188,45.3435,45.3106,45.3106,58732.0
2017-12-14 15:45:00,55.08,55.14,55.07,55.14,70508.0,45.3106,45.36,45.3024,45.36,70508.0
2017-12-14 15:50:00,55.13,55.17,55.11,55.15,130698.0,45.3517,45.3846,45.3353,45.3682,130698.0
2017-12-14 15:55:00,55.16,55.17,55.14,55.15,176044.0,45.3764,45.3846,45.36,45.3682,176044.0
2017-12-15 09:30:00,55.33,55.48,55.27,55.31,605291.0,45.5163,45.6397,45.4669,45.4998,605291.0
2017-12-15 09:35:00,55.31,55.39,55.2,55.29,16452.0,45.4998,45.5656,45.4093,45.4834,16452.0
2017-12-15 09:40:00,55.29,55.41,55.27,55.41,18459.0,45.4834,45.5821,45.4669,45.5821,18459.0
2017-12-15 09:45:00,55.4,55.41,55.33,55.37,20788.0,45.5738,45.5821,45.5163,45.5492,20788.0
2017-12-15 09:50:00,55.37,55.4,55.28,55.4,17221.0,45.5492,45.5738,45.4751,45.5738,17221.0
2017-12-15 09:55:00,55.4,55.44,55.39,55.4,23706.0,45.5738,45.6067,45.5656,45.5738,23706.0
2017-12-15 10:00:00,55.39,55.39,55.26,55.26,21865.0,45.5656,45.5656,45.4587,45.4587,21865.0
2017-12-15 10:05:00,55.26,55.44,55.26,55.41,19171.0,45.4587,45.6067,45.4587,45.5821,19171.0
2017-12-15 10:10:00,55.42,55.54,55.42,55.49,13909.0,45.5903,45.689,45.5903,45.6479,13909.0
2017-12-15 10:15:00,55.49,55.68,55.48,55.64,58674.0,45.6479,45.8042,45.6397,45.7713,58674.0
2017-12-15 10:20:00,55.63,55.65,55.57,55.61,20163.0,45.763,45.7795,45.7137,45.7466,20163.0
2017-12-15 10:25:00,55.61,55.72,55.61,55.71,27474.0,45.7466,45.8371,45.7466,45.8289,27474.0
2017-12-15 10:30:00,55.71,55.75,55.68,55.7,15742.0,45.8289,45.8618,45.8042,45.8206,15742.0
2017-12-15 10:35:00,55.7,55.7,55.6,55.6,33919.0,45.8206,45.8206,45.7384,45.7384,33919.0
2017-12-15 10:40:00,55.61,55.67,55.6,55.66,34447.0,45.7466,45.796,45.7384,45.7877,34447.0
2017-12-15 10:45:00,55.67,55.69,55.62,55.65,35965.0,45.796,45.8124,45.7548,45.7795,35965.0
2017-12-15 10:50:00,55.66,55.7,55.66,55.69,9634.0,45.7877,45.8206,45.7877,45.8124,9634.0
2017-12-15 10:55:00,55.68,55.7,55.64,55.65,16058.0,45.8042,45.8206,45.7713,45.7795,16058.0
2017-12-15 11:00:00,55.66,55.67,55.64,55.66,6936.0,45.7877,45.796,45.7713,45.7877,6936.0
2017-12-15 11:05:00,55.66,55.69,55.63,55.69,9065.0,45.7877,45.8124,45.763,45.8124,9065.0
2017-12-15 11:10:00,55.69,55.69,55.65,55.68,12524.0,45.8124,45.8124,45.7795,45.8042,12524.0
2017-12-15 11:15:00,55.68,55.68,55.64,55.66,10111.0,45.8042,45.8042,45.7713,45.7877,10111.0
2017-12-15 11:20:00,55.66,55.69,55.61,55.62,26430.0,45.7877,45.8124,45.7466,45.7548,26430.0
2017-12-15 11:25:00,55.62,55.77,55.62,55.77,36168.0,45.7548,45.8782,45.7548,45.8782,36168.0
2017-12-15 11:30:00,55.78,55.8,55.73,55.73,34163.0,45.8864,45.9029,45.8453,45.8453,34163.0
2017-12-15 11:35:00,55.73,55.74,55.67,55.69,13872.0,45.8453,45.8535,45.796,45.8124,13872.0
2017-12-15 11:40:00,55.69,55.7,55.64,55.66,17344.0,45.8124,45.8206,45.7713,45.7877,17344.0
2017-12-15 11:45:00,55.66,55.67,55.64,55.66,8019.0,45.7877,45.796,45.7713,45.7877,8019.0
2017-12-15 11:50:00,55.66,55.7,55.64,55.7,15614.0,45.7877,45.8206,45.7713,45.8206,15614.0
2017-12-15 11:55:00,55.7,55.7,55.68,55.7,29816.0,45.8206,45.8206,45.8042,45.8206,29816.0
2017-12-15 12:00:00,55.69,55.72,55.66,55.72,16151.0,45.8124,45.8371,45.7877,45.8371,16151.0
2017-12-15 12:05:00,55.72,55.74,55.7,55.71,9861.0,45.8371,45.8535,45.8206,45.8289,9861.0
2017-12-15 12:10:00,55.71,55.72,55.69,55.69,6514.0,45.8289,45.8371,45.8124,45.8124,6514.0
2017-12-15 12:15:00,55.7,55.72,55.68,55.69,15128.0,45.8206,45.8371,45.8042,45.8124,15128.0
2017-12-15 12:20:00,55.69,55.71,55.68,55.7,9350.0,45.8124,45.8289,45.8042,45.8206,9350.0
2017-12-15 12:25:00,55.71,55.71,55.67,55.67,14672.0,45.8289,45.8289,45.796,45.796,14672.0
2017-12-15 12:30:00,55.67,55.68,55.63,55.66,13376.0,45.796,45.8042,45.763,45.7877,13376.0
2017-12-15 12:35:00,55.66,55.67,55.63,55.65,7509.0,45.7877,45.796,45.763,45.7795,7509.0
2017-12-15 12:40:00,55.65,55.67,55.64,55.66,10756.0,45.7795,45.796,45.7713,45.7877,10756.0
2017-12-15 12:45:00,55.65,55.67,55.61,55.61,13375.0,45.7795,45.796,45.7466,45.7466,13375.0
2017-12-15 12:50:00,55.62,55.63,55.61,55.62,4859.0,45.7548,45.763,45.7466,45.7548,4859.0
2017-12-15 12:55:00,55.62,55.63,55.56,55.59,15185.0,45.7548,45.763,45.7055,45.7301,15185.0
2017-12-15 13:00:00,55.6,55.68,55.59,55.68,8323.0,45.7384,45.8042,45.7301,45.8042,8323.0
2017-12-15 13:05:00,55.68,55.69,55.66,55.68,6329.0,45.8042,45.8124,45.7877,45.8042,6329.0
2017-12-15 13:10:00,55.68,55.69,55.65,55.66,10190.0,45.8042,45.8124,45.7795,45.7877,10190.0
2017-12-15 13:15:00,55.66,55.67,55.63,55.63,12193.0,45.7877,45.796,45.763,45.763,12193.0
2017-12-15 13:20:00,55.64,55.65,55.59,55.6,30787.0,45.7713,45.7795,45.7301,45.7384,30787.0
2017-12-15 13:25:00,55.59,55.6,55.54,55.55,13770.0,45.7301,45.7384,45.689,45.6972,13770.0
2017-12-15 13:30:00,55.55,55.55,55.48,55.48,26739.0,45.6972,45.6972,45.6397,45.6397,26739.0
2017-12-15 13:35:00,55.48,55.52,55.45,55.52,47336.0,45.6397,45.6726,45.615,45.6726,47336.0
2017-12-15 13:40:00,55.52,55.53,55.49,55.51,26183.0,45.6726,45.6808,45.6479,45.6643,26183.0
2017-12-15 13:45:00,55.5,55.51,55.46,55.48,13707.0,45.6561,45.6643,45.6232,45.6397,13707.0
2017-12-15 13:50:00,55.48,55.48,55.44,55.46,19710.0,45.6397,45.6397,45.6067,45.6232,19710.0
2017-12-15 13:55:00,55.46,55.54,55.46,55.54,14867.0,45.6232,45.689,45.6232,45.689,14867.0
2017-12-15 14:00:00,55.53,55.56,55.52,55.55,26931.0,45.6808,45.7055,45.6726,45.6972,26931.0
2017-12-15 14:05:00,55.55,55.58,55.54,55.55,15124.0,45.6972,45.7219,45.689,45.6972,15124.0
2017-12-15 14:10:00,55.55,55.58,55.54,55.58,14907.0,45.6972,45.7219,45.689,45.7219,14907.0
2017-12-15 14:15:00,55.58,55.67,55.57,55.65,26581.0,45.7219,45.796,45.7137,45.7795,26581.0
2017-12-15 14:20:00,55.66,55.7,55.65,55.66,28458.0,45.7877,45.8206,45.7795,45.7877,28458.0
2017-12-15 14:25:00,55.66,55.67,55.63,55.64,22043.0,45.7877,45.796,45.763,45.7713,22043.0
2017-12-15 14:30:00,55.64,55.67,55.63,55.66,16116.0,45.7713,45.796,45.763,45.7877,16116.0
2017-12-15 14:35:00,55.66,55.67,55.61,55.62,32222.0,45.7877,45.796,45.7466,45.7548,32222.0
2017-12-15 14:40:00,55.63,55.63,55.58,55.59,9285.0,45.763,45.763,45.7219,45.7301,9285.0
2017-12-15 14:45:00,55.58,55.66,55.58,55.66,14779.0,45.7219,45.7877,45.7219,45.7877,14779.0
2017-12-15 14:50:00,55.66,55.68,55.65,55.67,9639.0,45.7877,45.8042,45.7795,45.796,9639.0
2017-12-15 14:55:00,55.66,55.67,55.6,55.62,22570.0,45.7877,45.796,45.7384,45.7548,22570.0
2017-12-15 15:00:00,55.63,55.66,55.59,55.61,18206.0,45.763,45.7877,45.7301,45.7466,18206.0
2017-12-15 15:05:00,55.62,55.64,55.61,55.62,19493.0,45.7548,45.7713,45.7466,45.7548,19493.0
2017-12-15 15:10:00,55.61,55.63,55.61,55.62,15625.0,45.7466,45.763,45.7466,45.7548,15625.0
2017-12-15 15:15:00,55.62,55.63,55.59,55.6,16713.0,45.7548,45.763,45.7301,45.7384,16713.0
2017-12-15 15:20:00,55.59,55.6,55.57,55.58,25495.0,45.7301,45.7384,45.7137,45.7219,25495.0
2017-12-15 15:25:00,55.59,55.59,55.57,55.58,26065.0,45.7301,45.7301,45.7137,45.7219,26065.0
2017-12-15 15:30:00,55.58,55.63,55.56,55.61,28023.0,45.7219,45.763,45.7055,45.7466,28023.0
2017-12-15 15:35:00,55.61,55.61,55.57,55.61,22650.0,45.7466,45.7466,45.7137,45.7466,22650.0
2017-12-15 15:40:00,55.61,55.62,55.58,55.59,26842.0,45.7466,45.7548,45.7219,45.7301,26842.0
2017-12-15 15:45:00,55.59,55.59,55.44,55.45,78331.0,45.7301,45.7301,45.6067,45.615,78331.0
2017-12-15 15:50:00,55.45,55.48,55.38,55.44,86616.0,45.615,45.6397,45.5574,45.6067,86616.0
2017-12-15 15:55:00,55.43,55.46,55.36,55.44,159712.0,45.5985,45.6232,45.5409,45.6067,159712.0
2017-12-18 09:30:00,55.51,55.74,55.51,55.68,61187.0,45.6643,45.8535,45.6643,45.8042,61187.0
2017-12-18 09:35:00,55.67,55.7,55.6,55.67,23625.0,45.796,45.8206,45.7384,45.796,23625.0
2017-12-18 09:40:00,55.67,55.78,55.67,55.7,70414.0,45.796,45.8864,45.796,45.8206,70414.0
2017-12-18 09:45:00,55.7,55.71,55.56,55.56,14754.0,45.8206,45.8289,45.7055,45.7055,14754.0
2017-12-18 09:50:00,55.56,55.6,55.51,55.51,14732.0,45.7055,45.7384,45.6643,45.6643,14732.0
2017-12-18 09:55:00,55.51,55.54,55.43,55.5,18376.0,45.6643,45.689,45.5985,45.6561,18376.0
2017-12-18 10:00:00,55.51,55.6,55.49,55.56,13936.0,45.6643,45.7384,45.6479,45.7055,13936.0
2017-12-18 10:05:00,55.57,55.58,55.53,55.53,13078.0,45.7137,45.7219,45.6808,45.6808,13078.0
2017-12-18 10:10:00,55.54,55.59,55.54,55.59,10768.0,45.689,45.7301,45.689,45.7301,10768.0
2017-12-18 10:15:00,55.57,55.61,55.56,55.59,7080.0,45.7137,45.7466,45.7055,45.7301,7080.0
2017-12-18 10:20:00,55.6,55.61,55.57,55.57,11221.0,45.7384,45.7466,45.7137,45.7137,11221.0
2017-12-18 10:25:00,55.57,55.58,55.53,55.54,12487.0,45.7137,45.7219,45.6808,45.689,12487.0
2017-12-18 10:30:00,55.54,55.62,55.53,55.61,11219.0,45.689,45.7548,45.6808,45.7466,11219.0
2017-12-18 10:35:00,55.61,55.65,55.57,55.57,13007.0,45.7466,45.7795,45.7137,45.7137,13007.0
2017-12-18 10:40:00,55.58,55.7,55.57,55.7,21195.0,45.7219,45.8206,45.7137,45.8206,21195.0
2017-12-18 10:45:00,55.69,55.76,55.69,55.73,22559.0,45.8124,45.87,45.8124,45.8453,22559.0
2017-12-18 10:50:00,55.73,55.77,55.73,55.75,10302.0,45.8453,45.8782,45.8453,45.8618,10302.0
2017-12-18 10:55:00,55.74,55.75,55.66,55.7,10798.0,45.8535,45.8618,45.7877,45.8206,10798.0
2017-12-18 11:00:00,55.7,55.71,55.66,55.68,9999.0,45.8206,45.8289,45.7877,45.8042,9999.0
2017-12-18 11:05:00,55.68,55.71,55.67,55.68,13959.0,45.8042,45.8289,45.796,45.8042,13959.0
2017-12-18 11:10:00,55.68,55.69,55.65,55.69,10804.0,45.8042,45.8124,45.7795,45.8124,10804.0
2017-12-18 11:15:00,55.7,55.7,55.64,55.66,17127.0,45.8206,45.8206,45.7713,45.7877,17127.0
2017-12-18 11:20:00,55.66,55.71,55.66,55.71,15270.0,45.7877,45.8289,45.7877,45.8289,15270.0
2017-12-18 11:25:00,55.71,55.72,55.59,55.59,27066.0,45.8289,45.8371,45.7301,45.7301,27066.0
2017-12-18 11:30:00,55.59,55.59,55.55,55.58,19916.0,45.7301,45.7301,45.6972,45.7219,19916.0
2017-12-18 11:35:00,55.58,55.59,55.56,55.58,13663.0,45.7219,45.7301,45.7055,45.7219,13663.0
2017-12-18 11:40:00,55.58,55.59,55.55,55.56,12261.0,45.7219,45.7301,45.6972,45.7055,12261.0
2017-12-18 11:45:00,55.56,55.6,55.55,55.57,17561.0,45.7055,45.7384,45.6972,45.7137,17561.0
2017-12-18 11:50:00,55.57,55.6,55.56,55.56,11620.0,45.7137,45.7384,45.7055,45.7055,11620.0
2017-12-18 11:55:00,55.56,55.59,55.55,55.59,8235.0,45.7055,45.7301,45.6972,45.7301,8235.0
2017-12-18 12:00:00,55.59,55.61,55.57,55.61,8241.0,45.7301,45.7466,45.7137,45.7466,8241.0
2017-12-18 12:05:00,55.61,55.61,55.57,55.58,8704.0,45.7466,45.7466,45.7137,45.7219,8704.0
2017-12-18 12:10:00,55.59,55.59,55.56,55.57,9344.0,45.7301,45.7301,45.7055,45.7137,9344.0
2017-12-18 12:15:00,55.57,55.58,55.55,55.58,7456.0,45.7137,45.7219,45.6972,45.7219,7456.0
2017-12-18 12:20:00,55.58,55.59,55.57,55.58,19025.0,45.7219,45.7301,45.7137,45.7219,19025.0
2017-12-18 12:25:00,55.59,55.6,55.58,55.58,8157.0,45.7301,45.7384,45.7219,45.7219,8157.0
2017-12-18 12:30:00,55.59,55.59,55.56,55.56,5400.0,45.7301,45.7301,45.7055,45.7055,5400.0
2017-12-18 12:35:00,55.57,55.57,55.53,55.54,13920.0,45.7137,45.7137,45.6808,45.689,13920.0
2017-12-18 12:40:00,55.54,55.55,55.5,55.51,10208.0,45.689,45.6972,45.6561,45.6643,10208.0
2017-12-18 12:45:00,55.51,55.51,55.47,55.48,10469.0,45.6643,45.6643,45.6314,45.6397,10469.0
2017-12-18 12:50:00,55.48,55.48,55.43,55.43,17695.0,45.6397,45.6397,45.5985,45.5985,17695.0
2017-12-18 12:55:00,55.44,55.44,55.41,55.43,16826.0,45.6067,45.6067,45.5821,45.5985,16826.0
2017-12-18 13:00:00,55.42,55.43,55.41,55.42,11946.0,45.5903,45.5985,45.5821,45.5903,11946.0
2017-12-18 13:05:00,55.42,55.44,55.41,55.44,11182.0,45.5903,45.6067,45.5821,45.6067,11182.0
2017-12-18 13:10:00,55.44,55.44,55.41,55.42,11895.0,45.6067,45.6067,45.5821,45.5903,11895.0
2017-12-18 13:15:00,55.43,55.46,55.38,55.39,23224.0,45.5985,45.6232,45.5574,45.5656,23224.0
2017-12-18 13:20:00,55.39,55.39,55.35,55.37,19929.0,45.5656,45.5656,45.5327,45.5492,19929.0
2017-12-18 13:25:00,55.37,55.37,55.32,55.32,8937.0,45.5492,45.5492,45.508,45.508,8937.0
2017-12-18 13:30:00,55.32,55.33,55.24,55.24,9575.0,45.508,45.5163,45.4422,45.4422,9575.0
2017-12-18 13:35:00,55.25,55.3,55.24,55.29,18871.0,45.4504,45.4916,45.4422,45.4834,18871.0
2017-12-18 13:40:00,55.3,55.3,55.24,55.25,12931.0,45.4916,45.4916,45.4422,45.4504,12931.0
2017-12-18 13:45:00,55.25,55.25,55.18,55.19,25636.0,45.4504,45.4504,45.3929,45.4011,25636.0
2017-12-18 13:50:00,55.19,55.22,55.17,55.22,21402.0,45.4011,45.4258,45.3846,45.4258,21402.0
2017-12-18 13:55:00,55.22,55.22,55.18,55.21,14921.0,45.4258,45.4258,45.3929,45.4175,14921.0
2017-12-18 14:00:00,55.21,55.22,55.18,55.19,42885.0,45.4175,45.4258,45.3929,45.4011,42885.0
2017-12-18 14:05:00,55.19,55.23,55.18,55.2,11659.0,45.4011,45.434,45.3929,45.4093,11659.0
2017-12-18 14:10:00,55.19,55.2,55.14,55.15,34240.0,45.4011,45.4093,45.36,45.3682,34240.0
2017-12-18 14:15:00,55.14,55.18,55.14,55.18,10728.0,45.36,45.3929,45.36,45.3929,10728.0
2017-12-18 14:20:00,55.18,55.22,55.17,55.22,14697.0,45.3929,45.4258,45.3846,45.4258,14697.0
2017-12-18 14:25:00,55.21,55.22,55.15,55.15,19633.0,45.4175,45.4258,45.3682,45.3682,19633.0
2017-12-18 14:30:00,55.15,55.16,55.11,55.15,33342.0,45.3682,45.3764,45.3353,45.3682,33342.0
2017-12-18 14:35:00,55.15,55.15,55.12,55.13,24627.0,45.3682,45.3682,45.3435,45.3517,24627.0
2017-12-18 14:40:00,55.14,55.15,55.1,55.12,27706.0,45.36,45.3682,45.3271,45.3435,27706.0
2017-12-18 14:45:00,55.12,55.16,55.11,55.14,20973.0,45.3435,45.3764,45.3353,45.36,20973.0
2017-12-18 14:50:00,55.14,55.14,55.11,55.12,11119.0,45.36,45.36,45.3353,45.3435,11119.0
2017-12-18 14:55:00,55.11,55.2,55.11,55.2,28178.0,45.3353,45.4093,45.3353,45.4093,28178.0
2017-12-18 15:00:00,55.19,55.22,55.19,55.21,18764.0,45.4011,45.4258,45.4011,45.4175,18764.0
2017-12-18 15:05:00,55.21,55.23,55.18,55.22,56452.0,45.4175,45.434,45.3929,45.4258,56452.0
2017-12-18 15:10:00,55.22,55.22,55.18,55.19,21621.0,45.4258,45.4258,45.3929,45.4011,21621.0
2017-12-18 15:15:00,55.19,55.19,55.15,55.16,22186.0,45.4011,45.4011,45.3682,45.3764,22186.0
2017-12-18 15:20:00,55.16,55.17,55.14,55.15,29265.0,45.3764,45.3846,45.36,45.3682,29265.0
2017-12-18 15:25:00,55.15,55.2,55.14,55.16,36891.0,45.3682,45.4093,45.36,45.3764,36891.0
2017-12-18 15:30:00,55.16,55.17,55.13,55.14,29472.0,45.3764,45.3846,45.3517,45.36,29472.0
2017-12-18 15:35:00,55.14,55.15,55.09,55.15,68987.0,45.36,45.3682,45.3188,45.3682,68987.0
2017-12-18 15:40:00,55.16,55.21,55.15,55.2,32319.0,45.3764,45.4175,45.3682,45.4093,32319.0
2017-12-18 15:45:00,55.2,55.21,55.12,55.15,73509.0,45.4093,45.4175,45.3435,45.3682,73509.0
2017-12-18 15:50:00,55.15,55.2,55.14,55.2,79664.0,45.3682,45.4093,45.36,45.4093,79664.0
2017-12-18 15:55:00,55.2,55.23,55.15,55.22,220799.0,45.4093,45.434,45.3682,45.4258,220799.0
2017-12-19 09:30:00,55.51,55.65,55.31,55.53,46594.0,45.6643,45.7795,45.4998,45.6808,46594.0
2017-12-19 09:35:00,55.5,55.62,55.49,55.6,20637.0,45.6561,45.7548,45.6479,45.7384,20637.0
2017-12-19 09:40:00,55.61,55.61,55.43,55.52,17680.0,45.7466,45.7466,45.5985,45.6726,17680.0
2017-12-19 09:45:00,55.52,55.56,55.32,55.32,24599.0,45.6726,45.7055,45.508,45.508,24599.0
2017-12-19 09:50:00,55.34,55.44,55.32,55.44,25316.0,45.5245,45.6067,45.508,45.6067,25316.0
2017-12-19 09:55:00,55.45,55.53,55.37,55.53,8016.0,45.615,45.6808,45.5492,45.6808,8016.0
2017-12-19 10:00:00,55.53,55.55,55.51,55.54,9742.0,45.6808,45.6972,45.6643,45.689,9742.0
2017-12-19 10:05:00,55.55,55.55,55.5,55.54,10442.0,45.6972,45.6972,45.6561,45.689,10442.0
2017-12-19 10:10:00,55.54,55.55,55.44,55.46,11845.0,45.689,45.6972,45.6067,45.6232,11845.0
2017-12-19 10:15:00,55.45,55.47,55.41,55.44,9572.0,45.615,45.6314,45.5821,45.6067,9572.0
2017-12-19 10:20:00,55.44,55.71,55.44,55.68,46785.0,45.6067,45.8289,45.6067,45.8042,46785.0
2017-12-19 10:25:00,55.7,55.7,55.6,55.63,20022.0,45.8206,45.8206,45.7384,45.763,20022.0
2017-12-19 10:30:00,55.62,55.66,55.62,55.63,9750.0,45.7548,45.7877,45.7548,45.763,9750.0
2017-12-19 10:35:00,55.64,55.7,55.64,55.69,9873.0,45.7713,45.8206,45.7713,45.8124,9873.0
2017-12-19 10:40:00,55.7,55.74,55.66,55.67,21346.0,45.8206,45.8535,45.7877,45.796,21346.0
2017-12-19 10:45:00,55.66,55.68,55.62,55.66,9211.0,45.7877,45.8042,45.7548,45.7877,9211.0
2017-12-19 10:50:00,55.66,55.75,55.66,55.74,14318.0,45.7877,45.8618,45.7877,45.8535,14318.0
2017-12-19 10:55:00,55.74,55.81,55.73,55.77,17119.0,45.8535,45.9111,45.8453,45.8782,17119.0
2017-12-19 11:00:00,55.77,55.79,55.74,55.77,12395.0,45.8782,45.8947,45.8535,45.8782,12395.0
2017-12-19 11:05:00,55.77,55.8,55.77,55.78,10980.0,45.8782,45.9029,45.8782,45.8864,10980.0
2017-12-19 11:10:00,55.79,55.79,55.74,55.74,14560.0,45.8947,45.8947,45.8535,45.8535,14560.0
2017-12-19 11:15:00,55.75,55.75,55.66,55.66,14152.0,45.8618,45.8618,45.7877,45.7877,14152.0
2017-12-19 11:20:00,55.66,55.72,55.65,55.71,22091.0,45.7877,45.8371,45.7795,45.8289,22091.0
2017-12-19 11:25:00,55.71,55.71,55.66,55.66,19356.0,45.8289,45.8289,45.7877,45.7877,19356.0
2017-12-19 11:30:00,55.67,55.71,55.66,55.7,16985.0,45.796,45.8289,45.7877,45.8206,16985.0
2017-12-19 11:35:00,55.71,55.73,55.69,55.73,14567.0,45.8289,45.8453,45.8124,45.8453,14567.0
2017-12-19 11:40:00,55.73,55.76,55.72,55.76,14765.0,45.8453,45.87,45.8371,45.87,14765.0
2017-12-19 11:45:00,55.76,55.78,55.74,55.78,13658.0,45.87,45.8864,45.8535,45.8864,13658.0
2017-12-19 11:50:00,55.77,55.77,55.71,55.72,9498.0,45.8782,45.8782,45.8289,45.8371,9498.0
2017-12-19 11:55:00,55.71,55.72,55.6,55.6,15257.0,45.8289,45.8371,45.7384,45.7384,15257.0
2017-12-19 12:00:00,55.61,55.67,55.57,55.61,27257.0,45.7466,45.796,45.7137,45.7466,27257.0
2017-12-19 12:05:00,55.61,55.65,55.6,55.63,27863.0,45.7466,45.7795,45.7384,45.763,27863.0
2017-12-19 12:10:00,55.63,55.63,55.6,55.63,14751.0,45.763,45.763,45.7384,45.763,14751.0
2017-12-19 12:15:00,55.63,55.63,55.57,55.6,10674.0,45.763,45.763,45.7137,45.7384,10674.0
2017-12-19 12:20:00,55.59,55.6,55.52,55.54,19147.0,45.7301,45.7384,45.6726,45.689,19147.0
2017-12-19 12:25:00,55.54,55.58,55.54,55.58,21081.0,45.689,45.7219,45.689,45.7219,21081.0
2017-12-19 12:30:00,55.58,55.62,55.56,55.56,11588.0,45.7219,45.7548,45.7055,45.7055,11588.0
2017-12-19 12:35:00,55.56,55.56,55.52,55.55,11098.0,45.7055,45.7055,45.6726,45.6972,11098.0
2017-12-19 12:40:00,55.55,55.55,55.47,55.47,8159.0,45.6972,45.6972,45.6314,45.6314,8159.0
2017-12-19 12:45:00,55.48,55.54,55.48,55.53,12758.0,45.6397,45.689,45.6397,45.6808,12758.0
2017-12-19 12:50:00,55.54,55.59,55.53,55.58,14111.0,45.689,45.7301,45.6808,45.7219,14111.0
2017-12-19 12:55:00,55.58,55.59,55.54,55.57,17610.0,45.7219,45.7301,45.689,45.7137,17610.0
2017-12-19 13:00:00,55.57,55.71,55.57,55.7,68319.0,45.7137,45.8289,45.7137,45.8206,68319.0
2017-12-19 13:05:00,55.71,55.74,55.67,55.71,70713.0,45.8289,45.8535,45.796,45.8289,70713.0
2017-12-19 13:10:00,55.71,55.71,55.67,55.68,15563.0,45.8289,45.8289,45.796,45.8042,15563.0
2017-12-19 13:15:00,55.69,55.76,55.68,55.76,11632.0,45.8124,45.87,45.8042,45.87,11632.0
2017-12-19 13:20:00,55.76,55.78,55.71,55.78,25255.0,45.87,45.8864,45.8289,45.8864,25255.0
2017-12-19 13:25:00,55.78,55.8,55.75,55.78,19066.0,45.8864,45.9029,45.8618,45.8864,19066.0
2017-12-19 13:30:00,55.78,55.81,55.75,55.8,24973.0,45.8864,45.9111,45.8618,45.9029,24973.0
2017-12-19 13:35:00,55.8,55.82,55.76,55.82,16197.0,45.9029,45.9193,45.87,45.9193,16197.0
2017-12-19 13:40:00,55.81,55.82,55.75,55.77,34339.0,45.9111,45.9193,45.8618,45.8782,34339.0
2017-12-19 13:45:00,55.78,55.78,55.75,55.78,15226.0,45.8864,45.8864,45.8618,45.8864,15226.0
2017-12-19 13:50:00,55.77,55.78,55.77,55.78,5349.0,45.8782,45.8864,45.8782,45.8864,5349.0
2017-12-19 13:55:00,55.78,55.79,55.75,55.76,23550.0,45.8864,45.8947,45.8618,45.87,23550.0
2017-12-19 14:00:00,55.76,55.79,55.72,55.76,25518.0,45.87,45.8947,45.8371,45.87,25518.0
2017-12-19 14:05:00,55.75,55.78,55.75,55.78,6400.0,45.8618,45.8864,45.8618,45.8864,6400.0
2017-12-19 14:10:00,55.78,55.81,55.77,55.79,28041.0,45.8864,45.9111,45.8782,45.8947,28041.0
2017-12-19 14:15:00,55.8,55.81,55.79,55.79,9199.0,45.9029,45.9111,45.8947,45.8947,9199.0
2017-12-19 14:20:00,55.8,55.83,55.79,55.83,15743.0,45.9029,45.9276,45.8947,45.9276,15743.0
2017-12-19 14:25:00,55.83,55.84,55.81,55.83,17991.0,45.9276,45.9358,45.9111,45.9276,17991.0
2017-12-19 14:30:00,55.82,55.83,55.76,55.77,13606.0,45.9193,45.9276,45.87,45.8782,13606.0
2017-12-19 14:35:00,55.77,55.84,55.76,55.82,19532.0,45.8782,45.9358,45.87,45.9193,19532.0
2017-12-19 14:40:00,55.82,55.83,55.81,55.83,8342.0,45.9193,45.9276,45.9111,45.9276,8342.0
2017-12-19 14:45:00,55.83,55.84,55.81,55.84,19899.0,45.9276,45.9358,45.9111,45.9358,19899.0
2017-12-19 14:50:00,55.84,55.84,55.8,55.83,23729.0,45.9358,45.9358,45.9029,45.9276,23729.0
2017-12-19 14:55:00,55.84,55.88,55.82,55.88,18113.0,45.9358,45.9687,45.9193,45.9687,18113.0
2017-12-19 15:00:00,55.88,55.88,55.84,55.86,22219.0,45.9687,45.9687,45.9358,45.9523,22219.0
2017-12-19 15:05:00,55.86,55.87,55.84,55.86,28944.0,45.9523,45.9605,45.9358,45.9523,28944.0
2017-12-19 15:10:00,55.86,55.87,55.84,55.87,15367.0,45.9523,45.9605,45.9358,45.9605,15367.0
2017-12-19 15:15:00,55.87,55.88,55.86,55.88,12880.0,45.9605,45.9687,45.9523,45.9687,12880.0
2017-12-19 15:20:00,55.87,55.91,55.85,55.88,28637.0,45.9605,45.9934,45.944,45.9687,28637.0
2017-12-19 15:25:00,55.88,55.89,55.84,55.87,29736.0,45.9687,45.9769,45.9358,45.9605,29736.0
2017-12-19 15:30:00,55.87,55.9,55.86,55.9,21390.0,45.9605,45.9852,45.9523,45.9852,21390.0
2017-12-19 15:35:00,55.9,55.9,55.85,55.87,32089.0,45.9852,45.9852,45.944,45.9605,32089.0
2017-12-19 15:40:00,55.87,55.9,55.86,55.88,72690.0,45.9605,45.9852,45.9523,45.9687,72690.0
2017-12-19 15:45:00,55.87,55.89,55.86,55.89,75279.0,45.9605,45.9769,45.9523,45.9769,75279.0
2017-12-19 15:50:00,55.89,55.91,55.88,55.91,101212.0,45.9769,45.9934,45.9687,45.9934,101212.0
2017-12-19 15:55:00,55.91,55.91,55.78,55.8,227201.0,45.9934,45.9934,45.8864,45.9029,227201.0
2017-12-20 09:30:00,55.94,56.02,55.79,55.95,58408.0,46.0181,46.0839,45.8947,46.0263,58408.0
2017-12-20 09:35:00,55.98,56.01,55.94,55.95,13480.0,46.051,46.0756,46.0181,46.0263,13480.0
2017-12-20 09:40:00,55.96,56.03,55.94,55.95,19423.0,46.0345,46.0921,46.0181,46.0263,19423.0
2017-12-20 09:45:00,55.95,56.02,55.92,56.0,26327.0,46.0263,46.0839,46.0016,46.0674,26327.0
2017-12-20 09:50:00,56.0,56.12,56.0,56.06,21052.0,46.0674,46.1661,46.0674,46.1168,21052.0
2017-12-20 09:55:00,56.07,56.15,56.05,56.14,15799.0,46.125,46.1908,46.1086,46.1826,15799.0
2017-12-20 10:00:00,56.15,56.2,56.14,56.19,25204.0,46.1908,46.2319,46.1826,46.2237,25204.0
2017-12-20 10:05:00,56.19,56.23,56.1,56.1,32416.0,46.2237,46.2566,46.1497,46.1497,32416.0
2017-12-20 10:10:00,56.12,56.13,56.03,56.04,12781.0,46.1661,46.1744,46.0921,46.1003,12781.0
2017-12-20 10:15:00,56.03,56.05,55.98,56.0,28221.0,46.0921,46.1086,46.051,46.0674,28221.0
2017-12-20 10:20:00,56.0,56.08,56.0,56.07,37428.0,46.0674,46.1332,46.0674,46.125,37428.0
2017-12-20 10:25:00,56.07,56.12,56.06,56.12,89858.0,46.125,46.1661,46.1168,46.1661,89858.0
2017-12-20 10:30:00,56.13,56.16,56.07,56.16,24829.0,46.1744,46.199,46.125,46.199,24829.0
2017-12-20 10:35:00,56.17,56.18,56.0,56.02,18954.0,46.2073,46.2155,46.0674,46.0839,18954.0
2017-12-20 10:40:00,56.03,56.05,55.98,56.01,22381.0,46.0921,46.1086,46.051,46.0756,22381.0
2017-12-20 10:45:00,56.01,56.06,56.0,56.03,19771.0,46.0756,46.1168,46.0674,46.0921,19771.0
2017-12-20 10:50:00,56.03,56.06,56.01,56.02,35766.0,46.0921,46.1168,46.0756,46.0839,35766.0
2017-12-20 10:55:00,56.02,56.02,55.98,56.02,16826.0,46.0839,46.0839,46.051,46.0839,16826.0
2017-12-20 11:00:00,56.01,56.02,55.94,55.99,56389.0,46.0756,46.0839,46.0181,46.0592,56389.0
2017-12-20 11:05:00,56.0,56.06,56.0,56.04,16304.0,46.0674,46.1168,46.0674,46.1003,16304.0
2017-12-20 11:10:00,56.05,56.12,56.04,56.12,12548.0,46.1086,46.1661,46.1003,46.1661,12548.0
2017-12-20 11:15:00,56.11,56.17,56.09,56.16,16266.0,46.1579,46.2073,46.1415,46.199,16266.0
2017-12-20 11:20:00,56.16,56.19,56.14,56.17,19833.0,46.199,46.2237,46.1826,46.2073,19833.0
2017-12-20 11:25:00,56.17,56.25,56.17,56.24,28319.0,46.2073,46.2731,46.2073,46.2649,28319.0
2017-12-20 11:30:00,56.25,56.26,56.21,56.26,13590.0,46.2731,46.2813,46.2402,46.2813,13590.0
2017-12-20 11:35:00,56.27,56.28,56.24,56.25,14525.0,46.2895,46.2978,46.2649,46.2731,14525.0
2017-12-20 11:40:00,56.25,56.28,56.24,56.25,10011.0,46.2731,46.2978,46.2649,46.2731,10011.0
2017-12-20 11:45:00,56.25,56.26,56.24,56.25,17433.0,46.2731,46.2813,46.2649,46.2731,17433.0
2017-12-20 11:50:00,56.25,56.28,56.24,56.28,12574.0,46.2731,46.2978,46.2649,46.2978,12574.0
2017-12-20 11:55:00,56.27,56.28,56.24,56.25,33211.0,46.2895,46.2978,46.2649,46.2731,33211.0
2017-12-20 12:00:00,56.25,56.25,56.11,56.11,17780.0,46.2731,46.2731,46.1579,46.1579,17780.0
2017-12-20 12:05:00,56.12,56.12,56.03,56.04,8808.0,46.1661,46.1661,46.0921,46.1003,8808.0
2017-12-20 12:10:00,56.04,56.09,56.04,56.09,5629.0,46.1003,46.1415,46.1003,46.1415,5629.0
2017-12-20 12:15:00,56.1,56.14,56.1,56.14,17117.0,46.1497,46.1826,46.1497,46.1826,17117.0
2017-12-20 12:20:00,56.13,56.15,56.1,56.14,6239.0,46.1744,46.1908,46.1497,46.1826,6239.0
2017-12-20 12:25:00,56.14,56.16,56.12,56.16,9940.0,46.1826,46.199,46.1661,46.199,9940.0
2017-12-20 12:30:00,56.15,56.18,56.14,56.16,15227.0,46.1908,46.2155,46.1826,46.199,15227.0
2017-12-20 12:35:00,56.16,56.17,56.12,56.16,20008.0,46.199,46.2073,46.1661,46.199,20008.0
2017-12-20 12:40:00,56.16,56.17,56.15,56.16,5211.0,46.199,46.2073,46.1908,46.199,5211.0
2017-12-20 12:45:00,56.16,56.2,56.15,56.2,9427.0,46.199,46.2319,46.1908,46.2319,9427.0
2017-12-20 12:50:00,56.2,56.2,56.1,56.13,38637.0,46.2319,46.2319,46.1497,46.1744,38637.0
2017-12-20 12:55:00,56.13,56.16,56.12,56.15,6204.0,46.1744,46.199,46.1661,46.1908,6204.0
2017-12-20 13:00:00,56.16,56.18,56.15,56.16,64022.0,46.199,46.2155,46.1908,46.199,64022.0
2017-12-20 13:05:00,56.16,56.16,56.07,56.07,9173.0,46.199,46.199,46.125,46.125,9173.0
2017-12-20 13:10:00,56.07,56.12,56.06,56.12,6565.0,46.125,46.1661,46.1168,46.1661,6565.0
2017-12-20 13:15:00,56.12,56.13,56.07,56.08,11258.0,46.1661,46.1744,46.125,46.1332,11258.0
2017-12-20 13:20:00,56.07,56.1,56.07,56.1,13120.0,46.125,46.1497,46.125,46.1497,13120.0
2017-12-20 13:25:00,56.1,56.11,56.09,56.11,10138.0,46.1497,46.1579,46.1415,46.1579,10138.0
2017-12-20 13:30:00,56.11,56.12,56.1,56.1,11530.0,46.1579,46.1661,46.1497,46.1497,11530.0
2017-12-20 13:35:00,56.11,56.16,56.1,56.14,13457.0,46.1579,46.199,46.1497,46.1826,13457.0
2017-12-20 13:40:00,56.15,56.16,56.14,56.16,11943.0,46.1908,46.199,46.1826,46.199,11943.0
2017-12-20 13:45:00,56.16,56.18,56.15,56.16,11232.0,46.199,46.2155,46.1908,46.199,11232.0
2017-12-20 13:50:00,56.16,56.18,56.15,56.16,20674.0,46.199,46.2155,46.1908,46.199,20674.0
2017-12-20 13:55:00,56.16,56.21,56.15,56.19,32631.0,46.199,46.2402,46.1908,46.2237,32631.0
2017-12-20 14:00:00,56.2,56.21,56.17,56.19,35439.0,46.2319,46.2402,46.2073,46.2237,35439.0
2017-12-20 14:05:00,56.19,56.2,56.17,56.2,22818.0,46.2237,46.2319,46.2073,46.2319,22818.0
2017-12-20 14:10:00,56.2,56.21,56.19,56.2,9252.0,46.2319,46.2402,46.2237,46.2319,9252.0
2017-12-20 14:15:00,56.2,56.2,56.19,56.2,10190.0,46.2319,46.2319,46.2237,46.2319,10190.0
2017-12-20 14:20:00,56.2,56.23,56.19,56.2,21192.0,46.2319,46.2566,46.2237,46.2319,21192.0
2017-12-20 14:25:00,56.19,56.21,56.18,56.18,31610.0,46.2237,46.2402,46.2155,46.2155,31610.0
2017-12-20 14:30:00,56.19,56.22,56.18,56.2,30554.0,46.2237,46.2484,46.2155,46.2319,30554.0
2017-12-20 14:35:00,56.2,56.2,56.13,56.14,16494.0,46.2319,46.2319,46.1744,46.1826,16494.0
2017-12-20 14:40:00,56.13,56.15,56.12,56.14,29394.0,46.1744,46.1908,46.1661,46.1826,29394.0
2017-12-20 14:45:00,56.13,56.17,56.13,56.16,26204.0,46.1744,46.2073,46.1744,46.199,26204.0
2017-12-20 14:50:00,56.15,56.16,56.12,56.16,21542.0,46.1908,46.199,46.1661,46.199,21542.0
2017-12-20 14:55:00,56.16,56.19,56.15,56.19,29326.0,46.199,46.2237,46.1908,46.2237,29326.0
2017-12-20 15:00:00,56.19,56.26,56.18,56.26,20133.0,46.2237,46.2813,46.2155,46.2813,20133.0
2017-12-20 15:05:00,56.27,56.27,56.25,56.26,20291.0,46.2895,46.2895,46.2731,46.2813,20291.0
2017-12-20 15:10:00,56.26,56.26,56.2,56.23,14085.0,46.2813,46.2813,46.2319,46.2566,14085.0
2017-12-20 15:15:00,56.22,56.24,56.21,56.23,18850.0,46.2484,46.2649,46.2402,46.2566,18850.0
2017-12-20 15:20:00,56.24,56.24,56.2,56.21,22015.0,46.2649,46.2649,46.2319,46.2402,22015.0
2017-12-20 15:25:00,56.21,56.22,56.19,56.21,38194.0,46.2402,46.2484,46.2237,46.2402,38194.0
2017-12-20 15:30:00,56.22,56.24,56.2,56.23,39367.0,46.2484,46.2649,46.2319,46.2566,39367.0
2017-12-20 15:35:00,56.23,56.23,56.19,56.23,36231.0,46.2566,46.2566,46.2237,46.2566,36231.0
2017-12-20 15:40:00,56.22,56.23,56.2,56.2,47311.0,46.2484,46.2566,46.2319,46.2319,47311.0
2017-12-20 15:45:00,56.21,56.26,56.19,56.26,74674.0,46.2402,46.2813,46.2237,46.2813,74674.0
2017-12-20 15:50:00,56.26,56.26,56.22,56.22,42481.0,46.2813,46.2813,46.2484,46.2484,42481.0
2017-12-20 15:55:00,56.22,56.24,56.17,56.18,153713.0,46.2484,46.2649,46.2073,46.2155,153713.0
2017-12-21 09:30:00,56.51,57.18,56.43,56.51,52538.0,46.487,47.0381,46.4212,46.487,52538.0
2017-12-21 09:35:00,56.49,56.49,56.33,56.35,9916.0,46.4705,46.4705,46.3389,46.3553,9916.0
2017-12-21 09:40:00,56.34,56.34,56.2,56.22,7305.0,46.3471,46.3471,46.2319,46.2484,7305.0
2017-12-21 09:45:00,56.22,56.26,56.2,56.25,13072.0,46.2484,46.2813,46.2319,46.2731,13072.0
2017-12-21 09:50:00,56.24,56.31,56.23,56.28,15160.0,46.2649,46.3224,46.2566,46.2978,15160.0
2017-12-21 09:55:00,56.27,56.31,56.23,56.23,13125.0,46.2895,46.3224,46.2566,46.2566,13125.0
2017-12-21 10:00:00,56.22,56.28,56.21,56.25,10374.0,46.2484,46.2978,46.2402,46.2731,10374.0
2017-12-21 10:05:00,56.25,56.27,56.22,56.24,14418.0,46.2731,46.2895,46.2484,46.2649,14418.0
2017-12-21 10:10:00,56.23,56.32,56.15,56.15,63592.0,46.2566,46.3307,46.1908,46.1908,63592.0
2017-12-21 10:15:00,56.16,56.18,56.06,56.06,16272.0,46.199,46.2155,46.1168,46.1168,16272.0
2017-12-21 10:20:00,56.07,56.12,56.06,56.07,80002.0,46.125,46.1661,46.1168,46.125,80002.0
2017-12-21 10:25:00,56.07,56.11,55.99,56.02,237977.0,46.125,46.1579,46.0592,46.0839,237977.0
2017-12-21 10:30:00,56.02,56.04,55.85,55.93,33349.0,46.0839,46.1003,45.944,46.0098,33349.0
2017-12-21 10:35:00,55.93,55.94,55.88,55.9,11741.0,46.0098,46.0181,45.9687,45.9852,11741.0
2017-12-21 10:40:00,55.89,55.93,55.88,55.92,20794.0,45.9769,46.0098,45.9687,46.0016,20794.0
2017-12-21 10:45:00,55.91,55.92,55.85,55.87,14643.0,45.9934,46.0016,45.944,45.9605,14643.0
2017-12-21 10:50:00,55.86,55.86,55.83,55.84,12100.0,45.9523,45.9523,45.9276,45.9358,12100.0
2017-12-21 10:55:00,55.84,55.85,55.81,55.82,23145.0,45.9358,45.944,45.9111,45.9193,23145.0
2017-12-21 11:00:00,55.81,55.81,55.77,55.77,6304.0,45.9111,45.9111,45.8782,45.8782,6304.0
2017-12-21 11:05:00,55.77,55.78,55.75,55.76,10461.0,45.8782,45.8864,45.8618,45.87,10461.0
2017-12-21 11:10:00,55.76,55.78,55.73,55.74,10484.0,45.87,45.8864,45.8453,45.8535,10484.0
2017-12-21 11:15:00,55.72,55.73,55.65,55.73,25648.0,45.8371,45.8453,45.7795,45.8453,25648.0
2017-12-21 11:20:00,55.74,55.78,55.72,55.72,36979.0,45.8535,45.8864,45.8371,45.8371,36979.0
2017-12-21 11:25:00,55.72,55.74,55.66,55.7,124814.0,45.8371,45.8535,45.7877,45.8206,124814.0
2017-12-21 11:30:00,55.71,55.77,55.7,55.75,11517.0,45.8289,45.8782,45.8206,45.8618,11517.0
2017-12-21 11:35:00,55.75,55.78,55.73,55.74,11368.0,45.8618,45.8864,45.8453,45.8535,11368.0
2017-12-21 11:40:00,55.75,55.75,55.66,55.68,18073.0,45.8618,45.8618,45.7877,45.8042,18073.0
2017-12-21 11:45:00,55.68,55.73,55.67,55.69,14763.0,45.8042,45.8453,45.796,45.8124,14763.0
2017-12-21 11:50:00,55.69,55.74,55.69,55.72,21047.0,45.8124,45.8535,45.8124,45.8371,21047.0
2017-12-21 11:55:00,55.72,55.78,55.72,55.75,12981.0,45.8371,45.8864,45.8371,45.8618,12981.0
2017-12-21 12:00:00,55.73,55.78,55.72,55.73,25509.0,45.8453,45.8864,45.8371,45.8453,25509.0
2017-12-21 12:05:00,55.73,55.73,55.71,55.73,9280.0,45.8453,45.8453,45.8289,45.8453,9280.0
2017-12-21 12:10:00,55.74,55.79,55.73,55.79,6348.0,45.8535,45.8947,45.8453,45.8947,6348.0
2017-12-21 12:15:00,55.79,55.81,55.77,55.81,15044.0,45.8947,45.9111,45.8782,45.9111,15044.0
2017-12-21 12:20:00,55.82,55.88,55.82,55.84,29482.0,45.9193,45.9687,45.9193,45.9358,29482.0
2017-12-21 12:25:00,55.84,55.86,55.83,55.86,7049.0,45.9358,45.9523,45.9276,45.9523,7049.0
2017-12-21 12:30:00,55.86,55.86,55.83,55.83,5536.0,45.9523,45.9523,45.9276,45.9276,5536.0
2017-12-21 12:35:00,55.84,55.91,55.84,55.91,17230.0,45.9358,45.9934,45.9358,45.9934,17230.0
2017-12-21 12:40:00,55.91,55.92,55.87,55.88,15297.0,45.9934,46.0016,45.9605,45.9687,15297.0
2017-12-21 12:45:00,55.88,55.89,55.87,55.88,5900.0,45.9687,45.9769,45.9605,45.9687,5900.0
2017-12-21 12:50:00,55.88,55.94,55.87,55.92,9371.0,45.9687,46.0181,45.9605,46.0016,9371.0
2017-12-21 12:55:00,55.92,55.98,55.92,55.95,14123.0,46.0016,46.051,46.0016,46.0263,14123.0
2017-12-21 13:00:00,55.95,56.01,55.94,56.0,36152.0,46.0263,46.0756,46.0181,46.0674,36152.0
2017-12-21 13:05:00,56.0,56.04,55.99,56.04,21921.0,46.0674,46.1003,46.0592,46.1003,21921.0
2017-12-21 13:10:00,56.04,56.05,56.0,56.01,8783.0,46.1003,46.1086,46.0674,46.0756,8783.0
2017-12-21 13:15:00,56.01,56.02,56.0,56.01,8195.0,46.0756,46.0839,46.0674,46.0756,8195.0
2017-12-21 13:20:00,56.02,56.03,55.99,56.0,42987.0,46.0839,46.0921,46.0592,46.0674,42987.0
2017-12-21 13:25:00,56.0,56.01,55.91,55.92,15435.0,46.0674,46.0756,45.9934,46.0016,15435.0
2017-12-21 13:30:00,55.92,55.95,55.91,55.95,8471.0,46.0016,46.0263,45.9934,46.0263,8471.0
2017-12-21 13:35:00,55.95,55.95,55.91,55.91,8196.0,46.0263,46.0263,45.9934,45.9934,8196.0
2017-12-21 13:40:00,55.9,55.93,55.87,55.92,11036.0,45.9852,46.0098,45.9605,46.0016,11036.0
2017-12-21 13:45:00,55.91,55.96,55.9,55.96,19113.0,45.9934,46.0345,45.9852,46.0345,19113.0
2017-12-21 13:50:00,55.96,55.96,55.95,55.96,3126.0,46.0345,46.0345,46.0263,46.0345,3126.0
2017-12-21 13:55:00,55.96,55.97,55.94,55.97,11312.0,46.0345,46.0427,46.0181,46.0427,11312.0
2017-12-21 14:00:00,55.98,56.0,55.97,56.0,17182.0,46.051,46.0674,46.0427,46.0674,17182.0
2017-12-21 14:05:00,56.01,56.03,55.99,56.03,8313.0,46.0756,46.0921,46.0592,46.0921,8313.0
2017-12-21 14:10:00,56.03,56.08,56.03,56.08,10366.0,46.0921,46.1332,46.0921,46.1332,10366.0
2017-12-21 14:15:00,56.08,56.08,56.05,56.07,12323.0,46.1332,46.1332,46.1086,46.125,12323.0
2017-12-21 14:20:00,56.07,56.07,56.03,56.04,6477.0,46.125,46.125,46.0921,46.1003,6477.0
2017-12-21 14:25:00,56.04,56.05,56.03,56.05,7569.0,46.1003,46.1086,46.0921,46.1086,7569.0
2017-12-21 14:30:00,56.05,56.05,55.99,56.0,26442.0,46.1086,46.1086,46.0592,46.0674,26442.0
2017-12-21 14:35:00,56.0,56.02,55.99,56.01,24642.0,46.0674,46.0839,46.0592,46.0756,24642.0
2017-12-21 14:40:00,56.02,56.04,56.01,56.04,9532.0,46.0839,46.1003,46.0756,46.1003,9532.0
2017-12-21 14:45:00,56.03,56.04,56.02,56.04,11196.0,46.0921,46.1003,46.0839,46.1003,11196.0
2017-12-21 14:50:00,56.04,56.05,56.0,56.01,12052.0,46.1003,46.1086,46.0674,46.0756,12052.0
2017-12-21 14:55:00,56.0,56.02,56.0,56.01,40396.0,46.0674,46.0839,46.0674,46.0756,40396.0
2017-12-21 15:00:00,56.02,56.03,55.93,55.94,45767.0,46.0839,46.0921,46.0098,46.0181,45767.0
2017-12-21 15:05:00,55.94,55.95,55.92,55.93,10312.0,46.0181,46.0263,46.0016,46.0098,10312.0
2017-12-21 15:10:00,55.93,55.96,55.92,55.96,12859.0,46.0098,46.0345,46.0016,46.0345,12859.0
2017-12-21 15:15:00,55.95,55.96,55.87,55.92,19753.0,46.0263,46.0345,45.9605,46.0016,19753.0
2017-12-21 15:20:00,55.92,55.93,55.89,55.93,17178.0,46.0016,46.0098,45.9769,46.0098,17178.0
2017-12-21 15:25:00,55.93,55.94,55.88,55.9,31323.0,46.0098,46.0181,45.9687,45.9852,31323.0
2017-12-21 15:30:00,55.9,55.91,55.89,55.89,13402.0,45.9852,45.9934,45.9769,45.9769,13402.0
2017-12-21 15:35:00,55.89,55.9,55.81,55.82,23604.0,45.9769,45.9852,45.9111,45.9193,23604.0
2017-12-21 15:40:00,55.81,55.9,55.8,55.89,38062.0,45.9111,45.9852,45.9029,45.9769,38062.0
2017-12-21 15:45:00,55.88,55.89,55.77,55.77,32037.0,45.9687,45.9769,45.8782,45.8782,32037.0
2017-12-21 15:50:00,55.77,55.81,55.76,55.78,99339.0,45.8782,45.9111,45.87,45.8864,99339.0
2017-12-21 15:55:00,55.78,55.82,55.75,55.81,142475.0,45.8864,45.9193,45.8618,45.9111,142475.0
2017-12-22 09:30:00,55.95,56.03,55.91,55.92,16793.0,46.0263,46.0921,45.9934,46.0016,16793.0
2017-12-22 09:35:00,55.91,55.98,55.9,55.98,9076.0,45.9934,46.051,45.9852,46.051,9076.0
2017-12-22 09:40:00,56.0,56.02,55.92,55.96,63614.0,46.0674,46.0839,46.0016,46.0345,63614.0
2017-12-22 09:45:00,55.96,56.0,55.86,55.91,12921.0,46.0345,46.0674,45.9523,45.9934,12921.0
2017-12-22 09:50:00,55.9,55.91,55.72,55.73,17626.0,45.9852,45.9934,45.8371,45.8453,17626.0
2017-12-22 09:55:00,55.73,56.0,55.72,55.99,14254.0,45.8453,46.0674,45.8371,46.0592,14254.0
2017-12-22 10:00:00,56.02,56.07,55.87,55.9,7963.0,46.0839,46.125,45.9605,45.9852,7963.0
2017-12-22 10:05:00,55.92,55.92,55.82,55.83,4273.0,46.0016,46.0016,45.9193,45.9276,4273.0
2017-12-22 10:10:00,55.84,55.87,55.75,55.79,10494.0,45.9358,45.9605,45.8618,45.8947,10494.0
2017-12-22 10:15:00,55.78,55.87,55.77,55.87,11208.0,45.8864,45.9605,45.8782,45.9605,11208.0
2017-12-22 10:20:00,55.88,55.94,55.85,55.94,13798.0,45.9687,46.0181,45.944,46.0181,13798.0
2017-12-22 10:25:00,55.94,55.94,55.9,55.9,13278.0,46.0181,46.0181,45.9852,45.9852,13278.0
2017-12-22 10:30:00,55.9,55.91,55.78,55.79,17352.0,45.9852,45.9934,45.8864,45.8947,17352.0
2017-12-22 10:35:00,55.78,55.82,55.77,55.8,11869.0,45.8864,45.9193,45.8782,45.9029,11869.0
2017-12-22 10:40:00,55.81,55.84,55.79,55.8,21211.0,45.9111,45.9358,45.8947,45.9029,21211.0
2017-12-22 10:45:00,55.81,55.91,55.81,55.9,16610.0,45.9111,45.9934,45.9111,45.9852,16610.0
2017-12-22 10:50:00,55.9,55.93,55.89,55.89,12641.0,45.9852,46.0098,45.9769,45.9769,12641.0
2017-12-22 10:55:00,55.86,55.87,55.83,55.85,12755.0,45.9523,45.9605,45.9276,45.944,12755.0
2017-12-22 11:00:00,55.84,55.86,55.83,55.86,9723.0,45.9358,45.9523,45.9276,45.9523,9723.0
2017-12-22 11:05:00,55.88,55.88,55.75,55.8,10746.0,45.9687,45.9687,45.8618,45.9029,10746.0
2017-12-22 11:10:00,55.8,55.83,55.8,55.82,4288.0,45.9029,45.9276,45.9029,45.9193,4288.0
2017-12-22 11:15:00,55.83,55.83,55.78,55.8,18202.0,45.9276,45.9276,45.8864,45.9029,18202.0
2017-12-22 11:20:00,55.79,55.8,55.69,55.71,10410.0,45.8947,45.9029,45.8124,45.8289,10410.0
2017-12-22 11:25:00,55.7,55.72,55.67,55.67,18668.0,45.8206,45.8371,45.796,45.796,18668.0
2017-12-22 11:30:00,55.69,55.73,55.64,55.73,14871.0,45.8124,45.8453,45.7713,45.8453,14871.0
2017-12-22 11:35:00,55.72,55.78,55.72,55.78,7930.0,45.8371,45.8864,45.8371,45.8864,7930.0
2017-12-22 11:40:00,55.77,55.82,55.76,55.81,8146.0,45.8782,45.9193,45.87,45.9111,8146.0
2017-12-22 11:45:00,55.81,55.83,55.79,55.82,7400.0,45.9111,45.9276,45.8947,45.9193,7400.0
2017-12-22 11:50:00,55.82,55.84,55.8,55.81,15157.0,45.9193,45.9358,45.9029,45.9111,15157.0
2017-12-22 11:55:00,55.8,55.81,55.8,55.8,6802.0,45.9029,45.9111,45.9029,45.9029,6802.0
2017-12-22 12:00:00,55.8,55.86,55.8,55.86,1877.0,45.9029,45.9523,45.9029,45.9523,1877.0
2017-12-22 12:05:00,55.85,55.9,55.84,55.89,10830.0,45.944,45.9852,45.9358,45.9769,10830.0
2017-12-22 12:10:00,55.88,55.89,55.85,55.86,6581.0,45.9687,45.9769,45.944,45.9523,6581.0
2017-12-22 12:15:00,55.87,55.88,55.87,55.87,4995.0,45.9605,45.9687,45.9605,45.9605,4995.0
2017-12-22 12:20:00,55.88,55.91,55.87,55.91,4863.0,45.9687,45.9934,45.9605,45.9934,4863.0
2017-12-22 12:25:00,55.9,55.91,55.89,55.9,5005.0,45.9852,45.9934,45.9769,45.9852,5005.0
2017-12-22 12:30:00,55.89,55.9,55.86,55.86,3400.0,45.9769,45.9852,45.9523,45.9523,3400.0
2017-12-22 12:35:00,55.85,55.86,55.84,55.85,2200.0,45.944,45.9523,45.9358,45.944,2200.0
2017-12-22 12:40:00,55.84,55.84,55.81,55.81,3228.0,45.9358,45.9358,45.9111,45.9111,3228.0
2017-12-22 12:45:00,55.81,55.82,55.79,55.79,4120.0,45.9111,45.9193,45.8947,45.8947,4120.0
2017-12-22 12:50:00,55.8,55.85,55.79,55.85,16575.0,45.9029,45.944,45.8947,45.944,16575.0
2017-12-22 12:55:00,55.85,55.86,55.85,55.85,6959.0,45.944,45.9523,45.944,45.944,6959.0
2017-12-22 13:00:00,55.86,55.9,55.85,55.9,13460.0,45.9523,45.9852,45.944,45.9852,13460.0
2017-12-22 13:05:00,55.89,55.91,55.89,55.9,5242.0,45.9769,45.9934,45.9769,45.9852,5242.0
2017-12-22 13:10:00,55.89,55.92,55.89,55.91,3272.0,45.9769,46.0016,45.9769,45.9934,3272.0
2017-12-22 13:15:00,55.92,55.94,55.91,55.94,7533.0,46.0016,46.0181,45.9934,46.0181,7533.0
2017-12-22 13:20:00,55.94,55.96,55.93,55.95,6433.0,46.0181,46.0345,46.0098,46.0263,6433.0
2017-12-22 13:25:00,55.96,55.99,55.96,55.98,4810.0,46.0345,46.0592,46.0345,46.051,4810.0
2017-12-22 13:30:00,55.98,56.01,55.97,55.99,5741.0,46.051,46.0756,46.0427,46.0592,5741.0
2017-12-22 13:35:00,55.99,56.01,55.97,55.97,6059.0,46.0592,46.0756,46.0427,46.0427,6059.0
2017-12-22 13:40:00,55.97,56.0,55.96,56.0,6293.0,46.0427,46.0674,46.0345,46.0674,6293.0
2017-12-22 13:45:00,56.01,56.03,55.99,55.99,10145.0,46.0756,46.0921,46.0592,46.0592,10145.0
2017-12-22 13:50:00,56.0,56.0,55.96,55.96,4300.0,46.0674,46.0674,46.0345,46.0345,4300.0
2017-12-22 13:55:00,55.97,56.01,55.96,56.01,23215.0,46.0427,46.0756,46.0345,46.0756,23215.0
2017-12-22 14:00:00,56.0,56.01,55.98,55.99,15174.0,46.0674,46.0756,46.051,46.0592,15174.0
2017-12-22 14:05:00,55.99,56.02,55.99,56.02,5190.0,46.0592,46.0839,46.0592,46.0839,5190.0
2017-12-22 14:10:00,56.02,56.05,56.01,56.05,5882.0,46.0839,46.1086,46.0756,46.1086,5882.0
2017-12-22 14:15:00,56.05,56.11,56.05,56.1,9994.0,46.1086,46.1579,46.1086,46.1497,9994.0
2017-12-22 14:20:00,56.11,56.13,56.08,56.11,47234.0,46.1579,46.1744,46.1332,46.1579,47234.0
2017-12-22 14:25:00,56.12,56.12,56.07,56.09,12080.0,46.1661,46.1661,46.125,46.1415,12080.0
2017-12-22 14:30:00,56.09,56.1,56.02,56.03,10192.0,46.1415,46.1497,46.0839,46.0921,10192.0
2017-12-22 14:35:00,56.03,56.08,56.02,56.06,5009.0,46.0921,46.1332,46.0839,46.1168,5009.0
2017-12-22 14:40:00,56.05,56.06,56.0,56.03,6470.0,46.1086,46.1168,46.0674,46.0921,6470.0
2017-12-22 14:45:00,56.02,56.07,56.02,56.05,11201.0,46.0839,46.125,46.0839,46.1086,11201.0
2017-12-22 14:50:00,56.05,56.08,56.05,56.06,5025.0,46.1086,46.1332,46.1086,46.1168,5025.0
2017-12-22 14:55:00,56.05,56.06,56.02,56.04,7923.0,46.1086,46.1168,46.0839,46.1003,7923.0
2017-12-22 15:00:00,56.05,56.05,56.02,56.03,6566.0,46.1086,46.1086,46.0839,46.0921,6566.0
2017-12-22 15:05:00,56.03,56.11,56.01,56.11,19018.0,46.0921,46.1579,46.0756,46.1579,19018.0
2017-12-22 15:10:00,56.11,56.12,56.1,56.11,7745.0,46.1579,46.1661,46.1497,46.1579,7745.0
2017-12-22 15:15:00,56.1,56.11,56.09,56.09,4723.0,46.1497,46.1579,46.1415,46.1415,4723.0
2017-12-22 15:20:00,56.1,56.1,56.05,56.06,8958.0,46.1497,46.1497,46.1086,46.1168,8958.0
2017-12-22 15:25:00,56.07,56.09,56.06,56.06,8843.0,46.125,46.1415,46.1168,46.1168,8843.0
2017-12-22 15:30:00,56.07,56.13,56.05,56.12,24570.0,46.125,46.1744,46.1086,46.1661,24570.0
2017-12-22 15:35:00,56.12,56.18,56.1,56.16,44767.0,46.1661,46.2155,46.1497,46.199,44767.0
2017-12-22 15:40:00,56.16,56.18,56.12,56.14,20205.0,46.199,46.2155,46.1661,46.1826,20205.0
2017-12-22 15:45:00,56.15,56.16,56.13,56.13,20155.0,46.1908,46.199,46.1744,46.1744,20155.0
2017-12-22 15:50:00,56.12,56.12,56.07,56.1,18732.0,46.1661,46.1661,46.125,46.1497,18732.0
2017-12-22 15:55:00,56.1,56.11,56.07,56.1,95486.0,46.1497,46.1579,46.125,46.1497,95486.0
2017-12-26 09:30:00,56.03,56.16,55.99,56.08,24227.0,46.0921,46.199,46.0592,46.1332,24227.0
2017-12-26 09:35:00,56.04,56.17,56.04,56.14,5404.0,46.1003,46.2073,46.1003,46.1826,5404.0
2017-12-26 09:40:00,56.16,56.3,56.15,56.3,9159.0,46.199,46.3142,46.1908,46.3142,9159.0
2017-12-26 09:45:00,56.28,56.3,56.22,56.27,35436.0,46.2978,46.3142,46.2484,46.2895,35436.0
2017-12-26 09:50:00,56.27,56.27,56.18,56.19,6921.0,46.2895,46.2895,46.2155,46.2237,6921.0
2017-12-26 09:55:00,56.18,56.18,56.15,56.18,11726.0,46.2155,46.2155,46.1908,46.2155,11726.0
2017-12-26 10:00:00,56.18,56.19,56.16,56.16,2850.0,46.2155,46.2237,46.199,46.199,2850.0
2017-12-26 10:05:00,56.17,56.19,56.15,56.19,11100.0,46.2073,46.2237,46.1908,46.2237,11100.0
2017-12-26 10:10:00,56.19,56.27,56.19,56.25,6410.0,46.2237,46.2895,46.2237,46.2731,6410.0
2017-12-26 10:15:00,56.24,56.26,56.16,56.19,7749.0,46.2649,46.2813,46.199,46.2237,7749.0
2017-12-26 10:20:00,56.19,56.21,56.16,56.16,2400.0,46.2237,46.2402,46.199,46.199,2400.0
2017-12-26 10:25:00,56.16,56.19,56.15,56.18,9854.0,46.199,46.2237,46.1908,46.2155,9854.0
2017-12-26 10:30:00,56.17,56.17,56.14,56.17,9020.0,46.2073,46.2073,46.1826,46.2073,9020.0
2017-12-26 10:35:00,56.16,56.16,56.13,56.14,1700.0,46.199,46.199,46.1744,46.1826,1700.0
2017-12-26 10:40:00,56.13,56.14,56.1,56.11,5400.0,46.1744,46.1826,46.1497,46.1579,5400.0
2017-12-26 10:45:00,56.11,56.16,56.11,56.13,6907.0,46.1579,46.199,46.1579,46.1744,6907.0
2017-12-26 10:50:00,56.14,56.14,56.1,56.1,6235.0,46.1826,46.1826,46.1497,46.1497,6235.0
2017-12-26 10:55:00,56.1,56.15,56.1,56.11,13840.0,46.1497,46.1908,46.1497,46.1579,13840.0
2017-12-26 11:00:00,56.11,56.12,56.1,56.11,4914.0,46.1579,46.1661,46.1497,46.1579,4914.0
2017-12-26 11:05:00,56.11,56.14,56.11,56.14,2901.0,46.1579,46.1826,46.1579,46.1826,2901.0
2017-12-26 11:10:00,56.14,56.17,56.11,56.11,6172.0,46.1826,46.2073,46.1579,46.1579,6172.0
2017-12-26 11:15:00,56.1,56.12,56.1,56.1,6069.0,46.1497,46.1661,46.1497,46.1497,6069.0
2017-12-26 11:20:00,56.1,56.13,56.1,56.12,5582.0,46.1497,46.1744,46.1497,46.1661,5582.0
2017-12-26 11:25:00,56.13,56.17,56.12,56.16,3234.0,46.1744,46.2073,46.1661,46.199,3234.0
2017-12-26 11:30:00,56.16,56.16,56.13,56.14,3100.0,46.199,46.199,46.1744,46.1826,3100.0
2017-12-26 11:35:00,56.14,56.15,56.13,56.15,1700.0,46.1826,46.1908,46.1744,46.1908,1700.0
2017-12-26 11:40:00,56.14,56.15,56.12,56.13,7623.0,46.1826,46.1908,46.1661,46.1744,7623.0
2017-12-26 11:45:00,56.12,56.13,56.11,56.11,1688.0,46.1661,46.1744,46.1579,46.1579,1688.0
2017-12-26 11:50:00,56.11,56.14,56.1,56.12,10593.0,46.1579,46.1826,46.1497,46.1661,10593.0
2017-12-26 11:55:00,56.11,56.2,56.11,56.19,6261.0,46.1579,46.2319,46.1579,46.2237,6261.0
2017-12-26 12:00:00,56.21,56.25,56.18,56.25,15269.0,46.2402,46.2731,46.2155,46.2731,15269.0
2017-12-26 12:05:00,56.25,56.25,56.16,56.21,8200.0,46.2731,46.2731,46.199,46.2402,8200.0
2017-12-26 12:10:00,56.2,56.22,56.18,56.19,2332.0,46.2319,46.2484,46.2155,46.2237,2332.0
2017-12-26 12:15:00,56.18,56.18,56.16,56.18,9062.0,46.2155,46.2155,46.199,46.2155,9062.0
2017-12-26 12:20:00,56.18,56.2,56.18,56.19,4502.0,46.2155,46.2319,46.2155,46.2237,4502.0
2017-12-26 12:25:00,56.19,56.2,56.18,56.2,2907.0,46.2237,46.2319,46.2155,46.2319,2907.0
2017-12-26 12:30:00,56.2,56.2,56.15,56.17,3621.0,46.2319,46.2319,46.1908,46.2073,3621.0
2017-12-26 12:35:00,56.18,56.18,56.16,56.16,1700.0,46.2155,46.2155,46.199,46.199,1700.0
2017-12-26 12:40:00,56.17,56.17,56.15,56.16,4228.0,46.2073,46.2073,46.1908,46.199,4228.0
2017-12-26 12:45:00,56.15,56.16,56.14,56.15,2650.0,46.1908,46.199,46.1826,46.1908,2650.0
2017-12-26 12:50:00,56.15,56.15,56.1,56.11,3700.0,46.1908,46.1908,46.1497,46.1579,3700.0
2017-12-26 12:55:00,56.12,56.13,56.1,56.11,3500.0,46.1661,46.1744,46.1497,46.1579,3500.0
2017-12-26 13:00:00,56.1,56.14,56.09,56.13,208554.0,46.1497,46.1826,46.1415,46.1744,208554.0
2017-12-26 13:05:00,56.14,56.16,56.12,56.15,4892.0,46.1826,46.199,46.1661,46.1908,4892.0
2017-12-26 13:10:00,56.14,56.19,56.14,56.19,159748.0,46.1826,46.2237,46.1826,46.2237,159748.0
2017-12-26 13:15:00,56.18,56.19,56.16,56.19,3925.0,46.2155,46.2237,46.199,46.2237,3925.0
2017-12-26 13:20:00,56.17,56.19,56.16,56.17,3532.0,46.2073,46.2237,46.199,46.2073,3532.0
2017-12-26 13:25:00,56.17,56.17,56.11,56.13,1600.0,46.2073,46.2073,46.1579,46.1744,1600.0
2017-12-26 13:30:00,56.13,56.13,56.12,56.12,2309.0,46.1744,46.1744,46.1661,46.1661,2309.0
2017-12-26 13:35:00,56.13,56.14,56.12,56.13,4049.0,46.1744,46.1826,46.1661,46.1744,4049.0
2017-12-26 13:40:00,56.14,56.14,56.11,56.12,1400.0,46.1826,46.1826,46.1579,46.1661,1400.0
2017-12-26 13:45:00,56.11,56.13,56.08,56.12,6940.0,46.1579,46.1744,46.1332,46.1661,6940.0
2017-12-26 13:50:00,56.12,56.15,56.11,56.15,1700.0,46.1661,46.1908,46.1579,46.1908,1700.0
2017-12-26 13:55:00,56.15,56.16,56.14,56.14,3847.0,46.1908,46.199,46.1826,46.1826,3847.0
2017-12-26 14:00:00,56.15,56.18,56.14,56.18,2546.0,46.1908,46.2155,46.1826,46.2155,2546.0
2017-12-26 14:05:00,56.17,56.18,56.15,56.16,9200.0,46.2073,46.2155,46.1908,46.199,9200.0
2017-12-26 14:10:00,56.16,56.18,56.13,56.16,6438.0,46.199,46.2155,46.1744,46.199,6438.0
2017-12-26 14:15:00,56.16,56.17,56.14,56.14,2621.0,46.199,46.2073,46.1826,46.1826,2621.0
2017-12-26 14:20:00,56.16,56.17,56.15,56.16,4287.0,46.199,46.2073,46.1908,46.199,4287.0
2017-12-26 14:25:00,56.15,56.17,56.15,56.16,3955.0,46.1908,46.2073,46.1908,46.199,3955.0
2017-12-26 14:30:00,56.16,56.19,56.15,56.19,3004.0,46.199,46.2237,46.1908,46.2237,3004.0
2017-12-26 14:35:00,56.18,56.19,56.17,56.18,3841.0,46.2155,46.2237,46.2073,46.2155,3841.0
2017-12-26 14:40:00,56.18,56.19,56.18,56.19,1340.0,46.2155,46.2237,46.2155,46.2237,1340.0
2017-12-26 14:45:00,56.18,56.19,56.17,56.17,9426.0,46.2155,46.2237,46.2073,46.2073,9426.0
2017-12-26 14:50:00,56.17,56.18,56.16,56.16,6433.0,46.2073,46.2155,46.199,46.199,6433.0
2017-12-26 14:55:00,56.16,56.17,56.14,56.17,8087.0,46.199,46.2073,46.1826,46.2073,8087.0
2017-12-26 15:00:00,56.17,56.18,56.15,56.16,4119.0,46.2073,46.2155,46.1908,46.199,4119.0
2017-12-26 15:05:00,56.17,56.2,56.16,56.19,9081.0,46.2073,46.2319,46.199,46.2237,9081.0
2017-12-26 15:10:00,56.19,56.19,56.17,56.17,4820.0,46.2237,46.2237,46.2073,46.2073,4820.0
2017-12-26 15:15:00,56.17,56.21,56.17,56.21,8361.0,46.2073,46.2402,46.2073,46.2402,8361.0
2017-12-26 15:20:00,56.21,56.22,56.19,56.22,7745.0,46.2402,46.2484,46.2237,46.2484,7745.0
2017-12-26 15:25:00,56.22,56.22,56.21,56.22,5780.0,46.2484,46.2484,46.2402,46.2484,5780.0
2017-12-26 15:30:00,56.22,56.22,56.19,56.21,10496.0,46.2484,46.2484,46.2237,46.2402,10496.0
2017-12-26 15:35:00,56.21,56.21,56.18,56.2,12893.0,46.2402,46.2402,46.2155,46.2319,12893.0
2017-12-26 15:40:00,56.2,56.21,56.18,56.19,24444.0,46.2319,46.2402,46.2155,46.2237,24444.0
2017-12-26 15:45:00,56.18,56.23,56.17,56.23,15766.0,46.2155,46.2566,46.2073,46.2566,15766.0
2017-12-26 15:50:00,56.23,56.24,56.19,56.2,15571.0,46.2566,46.2649,46.2237,46.2319,15571.0
2017-12-26 15:55:00,56.19,56.23,56.19,56.21,71561.0,46.2237,46.2566,46.2237,46.2402,71561.0
2017-12-27 09:30:00,56.3,56.36,56.28,56.34,20689.0,46.3142,46.3636,46.2978,46.3471,20689.0
2017-12-27 09:35:00,56.34,56.34,56.22,56.24,8805.0,46.3471,46.3471,46.2484,46.2649,8805.0
2017-12-27 09:40:00,56.27,56.32,56.24,56.3,7798.0,46.2895,46.3307,46.2649,46.3142,7798.0
2017-12-27 09:45:00,56.31,56.36,56.3,56.35,8502.0,46.3224,46.3636,46.3142,46.3553,8502.0
2017-12-27 09:50:00,56.35,56.4,56.33,56.37,13398.0,46.3553,46.3965,46.3389,46.3718,13398.0
2017-12-27 09:55:00,56.37,56.44,56.36,56.4,6635.0,46.3718,46.4294,46.3636,46.3965,6635.0
2017-12-27 10:00:00,56.4,56.49,56.39,56.48,6514.0,46.3965,46.4705,46.3882,46.4623,6514.0
2017-12-27 10:05:00,56.48,56.55,56.48,56.52,7292.0,46.4623,46.5199,46.4623,46.4952,7292.0
2017-12-27 10:10:00,56.52,56.52,56.44,56.46,5565.0,46.4952,46.4952,46.4294,46.4458,5565.0
2017-12-27 10:15:00,56.46,56.48,56.45,56.47,3855.0,46.4458,46.4623,46.4376,46.4541,3855.0
2017-12-27 10:20:00,56.46,56.46,56.38,56.4,3559.0,46.4458,46.4458,46.38,46.3965,3559.0
2017-12-27 10:25:00,56.41,56.44,56.4,56.41,5281.0,46.4047,46.4294,46.3965,46.4047,5281.0
2017-12-27 10:30:00,56.42,56.47,56.42,56.47,7276.0,46.4129,46.4541,46.4129,46.4541,7276.0
2017-12-27 10:35:00,56.46,56.48,56.41,56.42,3804.0,46.4458,46.4623,46.4047,46.4129,3804.0
2017-12-27 10:40:00,56.42,56.44,56.38,56.41,12822.0,46.4129,46.4294,46.38,46.4047,12822.0
2017-12-27 10:45:00,56.41,56.51,56.41,56.49,8011.0,46.4047,46.487,46.4047,46.4705,8011.0
2017-12-27 10:50:00,56.5,56.5,56.47,56.48,6600.0,46.4787,46.4787,46.4541,46.4623,6600.0
2017-12-27 10:55:00,56.49,56.55,56.48,56.54,6501.0,46.4705,46.5199,46.4623,46.5116,6501.0
2017-12-27 11:00:00,56.54,56.56,56.51,56.51,3450.0,46.5116,46.5281,46.487,46.487,3450.0
2017-12-27 11:05:00,56.51,56.53,56.49,56.49,5100.0,46.487,46.5034,46.4705,46.4705,5100.0
2017-12-27 11:10:00,56.5,56.52,56.49,56.52,6080.0,46.4787,46.4952,46.4705,46.4952,6080.0
2017-12-27 11:15:00,56.51,56.53,56.5,56.52,6247.0,46.487,46.5034,46.4787,46.4952,6247.0
2017-12-27 11:20:00,56.53,56.59,56.53,56.59,9641.0,46.5034,46.5528,46.5034,46.5528,9641.0
2017-12-27 11:25:00,56.59,56.61,56.57,56.61,9900.0,46.5528,46.5692,46.5363,46.5692,9900.0
2017-12-27 11:30:00,56.61,56.66,56.61,56.66,10161.0,46.5692,46.6104,46.5692,46.6104,10161.0
2017-12-27 11:35:00,56.66,56.69,56.64,56.67,16945.0,46.6104,46.635,46.5939,46.6186,16945.0
2017-12-27 11:40:00,56.67,56.67,56.64,56.64,12875.0,46.6186,46.6186,46.5939,46.5939,12875.0
2017-12-27 11:45:00,56.65,56.66,56.6,56.6,7454.0,46.6021,46.6104,46.561,46.561,7454.0
2017-12-27 11:50:00,56.61,56.64,56.6,56.63,9045.0,46.5692,46.5939,46.561,46.5857,9045.0
2017-12-27 11:55:00,56.64,56.67,56.62,56.67,10409.0,46.5939,46.6186,46.5775,46.6186,10409.0
2017-12-27 12:00:00,56.67,56.69,56.61,56.61,9404.0,46.6186,46.635,46.5692,46.5692,9404.0
2017-12-27 12:05:00,56.61,56.61,56.55,56.55,6081.0,46.5692,46.5692,46.5199,46.5199,6081.0
2017-12-27 12:10:00,56.55,56.58,56.53,56.53,7055.0,46.5199,46.5445,46.5034,46.5034,7055.0
2017-12-27 12:15:00,56.53,56.55,56.5,56.53,6719.0,46.5034,46.5199,46.4787,46.5034,6719.0
2017-12-27 12:20:00,56.53,56.56,56.52,56.53,5472.0,46.5034,46.5281,46.4952,46.5034,5472.0
2017-12-27 12:25:00,56.53,56.54,56.52,56.54,2982.0,46.5034,46.5116,46.4952,46.5116,2982.0
2017-12-27 12:30:00,56.54,56.56,56.53,56.54,6221.0,46.5116,46.5281,46.5034,46.5116,6221.0
2017-12-27 12:35:00,56.54,56.57,56.53,56.53,6200.0,46.5116,46.5363,46.5034,46.5034,6200.0
2017-12-27 12:40:00,56.53,56.53,56.47,56.48,9319.0,46.5034,46.5034,46.4541,46.4623,9319.0
2017-12-27 12:45:00,56.48,56.49,56.46,56.49,3982.0,46.4623,46.4705,46.4458,46.4705,3982.0
2017-12-27 12:50:00,56.49,56.54,56.49,56.53,7664.0,46.4705,46.5116,46.4705,46.5034,7664.0
2017-12-27 12:55:00,56.53,56.54,56.5,56.5,4625.0,46.5034,46.5116,46.4787,46.4787,4625.0
2017-12-27 13:00:00,56.5,56.53,56.49,56.52,8535.0,46.4787,46.5034,46.4705,46.4952,8535.0
2017-12-27 13:05:00,56.53,56.53,56.49,56.5,6400.0,46.5034,46.5034,46.4705,46.4787,6400.0
2017-12-27 13:10:00,56.5,56.52,56.48,56.49,9771.0,46.4787,46.4952,46.4623,46.4705,9771.0
2017-12-27 13:15:00,56.49,56.49,56.46,56.48,4032.0,46.4705,46.4705,46.4458,46.4623,4032.0
2017-12-27 13:20:00,56.48,56.49,56.43,56.45,11504.0,46.4623,46.4705,46.4212,46.4376,11504.0
2017-12-27 13:25:00,56.46,56.46,56.44,56.44,7611.0,46.4458,46.4458,46.4294,46.4294,7611.0
2017-12-27 13:30:00,56.45,56.46,56.39,56.4,7731.0,46.4376,46.4458,46.3882,46.3965,7731.0
2017-12-27 13:35:00,56.4,56.43,56.4,56.43,5387.0,46.3965,46.4212,46.3965,46.4212,5387.0
2017-12-27 13:40:00,56.43,56.46,56.43,56.46,10091.0,46.4212,46.4458,46.4212,46.4458,10091.0
2017-12-27 13:45:00,56.46,56.46,56.45,56.46,10076.0,46.4458,46.4458,46.4376,46.4458,10076.0
2017-12-27 13:50:00,56.47,56.47,56.45,56.46,6076.0,46.4541,46.4541,46.4376,46.4458,6076.0
2017-12-27 13:55:00,56.46,56.5,56.45,56.5,11442.0,46.4458,46.4787,46.4376,46.4787,11442.0
2017-12-27 14:00:00,56.5,56.5,56.47,56.47,3407.0,46.4787,46.4787,46.4541,46.4541,3407.0
2017-12-27 14:05:00,56.48,56.48,56.42,56.43,8851.0,46.4623,46.4623,46.4129,46.4212,8851.0
2017-12-27 14:10:00,56.42,56.43,56.39,56.42,12182.0,46.4129,46.4212,46.3882,46.4129,12182.0
2017-12-27 14:15:00,56.42,56.44,56.4,56.4,14796.0,46.4129,46.4294,46.3965,46.3965,14796.0
2017-12-27 14:20:00,56.4,56.41,56.4,56.4,9900.0,46.3965,46.4047,46.3965,46.3965,9900.0
2017-12-27 14:25:00,56.41,56.42,56.4,56.41,5308.0,46.4047,46.4129,46.3965,46.4047,5308.0
2017-12-27 14:30:00,56.42,56.42,56.4,56.41,6007.0,46.4129,46.4129,46.3965,46.4047,6007.0
2017-12-27 14:35:00,56.41,56.41,56.36,56.37,9408.0,46.4047,46.4047,46.3636,46.3718,9408.0
2017-12-27 14:40:00,56.37,56.37,56.35,56.36,3681.0,46.3718,46.3718,46.3553,46.3636,3681.0
2017-12-27 14:45:00,56.36,56.38,56.35,56.38,5395.0,46.3636,46.38,46.3553,46.38,5395.0
2017-12-27 14:50:00,56.37,56.38,56.35,56.38,8974.0,46.3718,46.38,46.3553,46.38,8974.0
2017-12-27 14:55:00,56.38,56.4,56.37,56.4,6738.0,46.38,46.3965,46.3718,46.3965,6738.0
2017-12-27 15:00:00,56.4,56.4,56.37,56.38,6496.0,46.3965,46.3965,46.3718,46.38,6496.0
2017-12-27 15:05:00,56.38,56.39,56.37,56.38,4303.0,46.38,46.3882,46.3718,46.38,4303.0
2017-12-27 15:10:00,56.38,56.38,56.36,56.38,8502.0,46.38,46.38,46.3636,46.38,8502.0
2017-12-27 15:15:00,56.38,56.38,56.35,56.35,7566.0,46.38,46.38,46.3553,46.3553,7566.0
2017-12-27 15:20:00,56.35,56.36,56.31,56.32,12928.0,46.3553,46.3636,46.3224,46.3307,12928.0
2017-12-27 15:25:00,56.32,56.33,56.29,56.3,14038.0,46.3307,46.3389,46.306,46.3142,14038.0
2017-12-27 15:30:00,56.3,56.33,56.29,56.33,15948.0,46.3142,46.3389,46.306,46.3389,15948.0
2017-12-27 15:35:00,56.33,56.33,56.28,56.28,13852.0,46.3389,46.3389,46.2978,46.2978,13852.0
2017-12-27 15:40:00,56.29,56.31,56.28,56.3,28303.0,46.306,46.3224,46.2978,46.3142,28303.0
2017-12-27 15:45:00,56.3,56.31,56.29,56.31,28363.0,46.3142,46.3224,46.306,46.3224,28363.0
2017-12-27 15:50:00,56.31,56.35,56.31,56.35,34898.0,46.3224,46.3553,46.3224,46.3553,34898.0
2017-12-27 15:55:00,56.34,56.37,56.34,56.36,79906.0,46.3471,46.3718,46.3471,46.3636,79906.0
2017-12-28 09:30:00,56.53,56.7,56.43,56.44,40834.0,46.5034,46.6433,46.4212,46.4294,40834.0
2017-12-28 09:35:00,56.43,56.43,56.3,56.3,9637.0,46.4212,46.4212,46.3142,46.3142,9637.0
2017-12-28 09:40:00,56.31,56.39,56.27,56.39,5400.0,46.3224,46.3882,46.2895,46.3882,5400.0
2017-12-28 09:45:00,56.38,56.43,56.28,56.3,8000.0,46.38,46.4212,46.2978,46.3142,8000.0
2017-12-28 09:50:00,56.31,56.34,56.28,56.31,12219.0,46.3224,46.3471,46.2978,46.3224,12219.0
2017-12-28 09:55:00,56.32,56.32,56.26,56.29,28987.0,46.3307,46.3307,46.2813,46.306,28987.0
2017-12-28 10:00:00,56.3,56.37,56.29,56.31,12249.0,46.3142,46.3718,46.306,46.3224,12249.0
2017-12-28 10:05:00,56.32,56.33,56.25,56.25,12419.0,46.3307,46.3389,46.2731,46.2731,12419.0
2017-12-28 10:10:00,56.26,56.26,56.2,56.23,10342.0,46.2813,46.2813,46.2319,46.2566,10342.0
2017-12-28 10:15:00,56.23,56.29,56.23,56.24,9519.0,46.2566,46.306,46.2566,46.2649,9519.0
2017-12-28 10:20:00,56.24,56.26,56.21,56.22,9560.0,46.2649,46.2813,46.2402,46.2484,9560.0
2017-12-28 10:25:00,56.23,56.27,56.21,56.26,7112.0,46.2566,46.2895,46.2402,46.2813,7112.0
2017-12-28 10:30:00,56.27,56.3,56.25,56.25,6596.0,46.2895,46.3142,46.2731,46.2731,6596.0
2017-12-28 10:35:00,56.25,56.27,56.22,56.23,11109.0,46.2731,46.2895,46.2484,46.2566,11109.0
2017-12-28 10:40:00,56.23,56.26,56.2,56.26,11920.0,46.2566,46.2813,46.2319,46.2813,11920.0
2017-12-28 10:45:00,56.26,56.26,56.18,56.19,22021.0,46.2813,46.2813,46.2155,46.2237,22021.0
2017-12-28 10:50:00,56.19,56.23,56.13,56.23,27897.0,46.2237,46.2566,46.1744,46.2566,27897.0
2017-12-28 10:55:00,56.25,56.25,56.2,56.2,6963.0,46.2731,46.2731,46.2319,46.2319,6963.0
2017-12-28 11:00:00,56.2,56.22,56.19,56.2,9023.0,46.2319,46.2484,46.2237,46.2319,9023.0
2017-12-28 11:05:00,56.2,56.24,56.19,56.23,14439.0,46.2319,46.2649,46.2237,46.2566,14439.0
2017-12-28 11:10:00,56.23,56.24,56.18,56.18,24266.0,46.2566,46.2649,46.2155,46.2155,24266.0
2017-12-28 11:15:00,56.19,56.24,56.19,56.24,16215.0,46.2237,46.2649,46.2237,46.2649,16215.0
2017-12-28 11:20:00,56.25,56.25,56.21,56.21,11349.0,46.2731,46.2731,46.2402,46.2402,11349.0
2017-12-28 11:25:00,56.2,56.22,56.19,56.2,4535.0,46.2319,46.2484,46.2237,46.2319,4535.0
2017-12-28 11:30:00,56.2,56.3,56.19,56.29,13017.0,46.2319,46.3142,46.2237,46.306,13017.0
2017-12-28 11:35:00,56.29,56.37,56.29,56.34,9025.0,46.306,46.3718,46.306,46.3471,9025.0
2017-12-28 11:40:00,56.34,56.35,56.27,56.29,9261.0,46.3471,46.3553,46.2895,46.306,9261.0
2017-12-28 11:45:00,56.29,56.3,56.28,56.3,6475.0,46.306,46.3142,46.2978,46.3142,6475.0
2017-12-28 11:50:00,56.29,56.36,56.29,56.33,8942.0,46.306,46.3636,46.306,46.3389,8942.0
2017-12-28 11:55:00,56.33,56.34,56.28,56.28,7715.0,46.3389,46.3471,46.2978,46.2978,7715.0
2017-12-28 12:00:00,56.29,56.31,56.29,56.3,4681.0,46.306,46.3224,46.306,46.3142,4681.0
2017-12-28 12:05:00,56.31,56.32,56.3,56.32,6446.0,46.3224,46.3307,46.3142,46.3307,6446.0
2017-12-28 12:10:00,56.33,56.37,56.33,56.37,5278.0,46.3389,46.3718,46.3389,46.3718,5278.0
2017-12-28 12:15:00,56.36,56.37,56.33,56.34,5880.0,46.3636,46.3718,46.3389,46.3471,5880.0
2017-12-28 12:20:00,56.34,56.36,56.33,56.36,3953.0,46.3471,46.3636,46.3389,46.3636,3953.0
2017-12-28 12:25:00,56.36,56.37,56.34,56.37,5700.0,46.3636,46.3718,46.3471,46.3718,5700.0
2017-12-28 12:30:00,56.36,56.36,56.33,56.33,2630.0,46.3636,46.3636,46.3389,46.3389,2630.0
2017-12-28 12:35:00,56.33,56.34,56.32,56.34,2051.0,46.3389,46.3471,46.3307,46.3471,2051.0
2017-12-28 12:40:00,56.34,56.38,56.34,56.37,11918.0,46.3471,46.38,46.3471,46.3718,11918.0
2017-12-28 12:45:00,56.37,56.4,56.37,56.38,7107.0,46.3718,46.3965,46.3718,46.38,7107.0
2017-12-28 12:50:00,56.37,56.37,56.36,56.37,1989.0,46.3718,46.3718,46.3636,46.3718,1989.0
2017-12-28 12:55:00,56.37,56.37,56.32,56.33,7697.0,46.3718,46.3718,46.3307,46.3389,7697.0
2017-12-28 13:00:00,56.34,56.34,56.31,56.32,5077.0,46.3471,46.3471,46.3224,46.3307,5077.0
2017-12-28 13:05:00,56.33,56.35,56.33,56.34,1200.0,46.3389,46.3553,46.3389,46.3471,1200.0
2017-12-28 13:10:00,56.34,56.36,56.32,56.36,6746.0,46.3471,46.3636,46.3307,46.3636,6746.0
2017-12-28 13:15:00,56.34,56.36,56.32,56.33,3715.0,46.3471,46.3636,46.3307,46.3389,3715.0
2017-12-28 13:20:00,56.33,56.33,56.3,56.3,1616.0,46.3389,46.3389,46.3142,46.3142,1616.0
2017-12-28 13:25:00,56.31,56.31,56.3,56.3,3380.0,46.3224,46.3224,46.3142,46.3142,3380.0
2017-12-28 13:30:00,56.3,56.32,56.3,56.31,6528.0,46.3142,46.3307,46.3142,46.3224,6528.0
2017-12-28 13:35:00,56.31,56.31,56.27,56.28,6174.0,46.3224,46.3224,46.2895,46.2978,6174.0
2017-12-28 13:40:00,56.29,56.32,56.28,56.31,7159.0,46.306,46.3307,46.2978,46.3224,7159.0
2017-12-28 13:45:00,56.3,56.32,56.3,56.32,1139.0,46.3142,46.3307,46.3142,46.3307,1139.0
2017-12-28 13:50:00,56.31,56.31,56.29,56.3,2570.0,46.3224,46.3224,46.306,46.3142,2570.0
2017-12-28 13:55:00,56.3,56.3,56.28,56.3,5965.0,46.3142,46.3142,46.2978,46.3142,5965.0
2017-12-28 14:00:00,56.29,56.31,56.29,56.3,5419.0,46.306,46.3224,46.306,46.3142,5419.0
2017-12-28 14:05:00,56.3,56.31,56.26,56.28,5887.0,46.3142,46.3224,46.2813,46.2978,5887.0
2017-12-28 14:10:00,56.27,56.28,56.26,56.27,4541.0,46.2895,46.2978,46.2813,46.2895,4541.0
2017-12-28 14:15:00,56.28,56.28,56.26,56.27,6303.0,46.2978,46.2978,46.2813,46.2895,6303.0
2017-12-28 14:20:00,56.26,56.27,56.26,56.26,2295.0,46.2813,46.2895,46.2813,46.2813,2295.0
2017-12-28 14:25:00,56.27,56.29,56.26,56.26,9531.0,46.2895,46.306,46.2813,46.2813,9531.0
2017-12-28 14:30:00,56.27,56.29,56.26,56.28,5625.0,46.2895,46.306,46.2813,46.2978,5625.0
2017-12-28 14:35:00,56.27,56.28,56.25,56.28,4572.0,46.2895,46.2978,46.2731,46.2978,4572.0
2017-12-28 14:40:00,56.28,56.3,56.27,56.3,6677.0,46.2978,46.3142,46.2895,46.3142,6677.0
2017-12-28 14:45:00,56.3,56.3,56.27,56.27,3619.0,46.3142,46.3142,46.2895,46.2895,3619.0
2017-12-28 14:50:00,56.28,56.3,56.27,56.3,12461.0,46.2978,46.3142,46.2895,46.3142,12461.0
2017-12-28 14:55:00,56.3,56.3,56.28,56.29,7331.0,46.3142,46.3142,46.2978,46.306,7331.0
2017-12-28 15:00:00,56.3,56.31,56.28,56.29,8106.0,46.3142,46.3224,46.2978,46.306,8106.0
2017-12-28 15:05:00,56.28,56.29,56.28,56.29,5169.0,46.2978,46.306,46.2978,46.306,5169.0
2017-12-28 15:10:00,56.29,56.31,56.29,56.3,5161.0,46.306,46.3224,46.306,46.3142,5161.0
2017-12-28 15:15:00,56.3,56.31,56.28,56.3,10874.0,46.3142,46.3224,46.2978,46.3142,10874.0
2017-12-28 15:20:00,56.3,56.31,56.29,56.3,27620.0,46.3142,46.3224,46.306,46.3142,27620.0
2017-12-28 15:25:00,56.31,56.38,56.3,56.38,12145.0,46.3224,46.38,46.3142,46.38,12145.0
2017-12-28 15:30:00,56.37,56.37,56.34,56.37,11701.0,46.3718,46.3718,46.3471,46.3718,11701.0
2017-12-28 15:35:00,56.37,56.38,56.36,56.38,13714.0,46.3718,46.38,46.3636,46.38,13714.0
2017-12-28 15:40:00,56.38,56.42,56.37,56.42,21894.0,46.38,46.4129,46.3718,46.4129,21894.0
2017-12-28 15:45:00,56.42,56.48,56.42,56.46,28931.0,46.4129,46.4623,46.4129,46.4458,28931.0
2017-12-28 15:50:00,56.45,56.49,56.44,56.49,40023.0,46.4376,46.4705,46.4294,46.4705,40023.0
2017-12-28 15:55:00,56.48,56.52,56.48,56.51,110327.0,46.4623,46.4952,46.4623,46.487,110327.0
2017-12-29 09:30:00,56.52,56.64,56.51,56.56,27253.0,46.4952,46.5939,46.487,46.5281,27253.0
2017-12-29 09:35:00,56.54,56.58,56.49,56.53,5000.0,46.5116,46.5445,46.4705,46.5034,5000.0
2017-12-29 09:40:00,56.52,56.55,56.49,56.5,7620.0,46.4952,46.5199,46.4705,46.4787,7620.0
2017-12-29 09:45:00,56.5,56.54,56.47,56.54,11545.0,46.4787,46.5116,46.4541,46.5116,11545.0
2017-12-29 09:50:00,56.54,56.59,56.52,56.52,22441.0,46.5116,46.5528,46.4952,46.4952,22441.0
2017-12-29 09:55:00,56.53,56.53,56.44,56.52,12077.0,46.5034,46.5034,46.4294,46.4952,12077.0
2017-12-29 10:00:00,56.52,56.54,56.49,56.51,4924.0,46.4952,46.5116,46.4705,46.487,4924.0
2017-12-29 10:05:00,56.5,56.54,56.49,56.53,4644.0,46.4787,46.5116,46.4705,46.5034,4644.0
2017-12-29 10:10:00,56.54,56.54,56.51,56.51,6630.0,46.5116,46.5116,46.487,46.487,6630.0
2017-12-29 10:15:00,56.51,56.55,56.51,56.54,5952.0,46.487,46.5199,46.487,46.5116,5952.0
2017-12-29 10:20:00,56.54,56.54,56.49,56.51,6224.0,46.5116,46.5116,46.4705,46.487,6224.0
2017-12-29 10:25:00,56.51,56.56,56.51,56.56,4761.0,46.487,46.5281,46.487,46.5281,4761.0
2017-12-29 10:30:00,56.56,56.57,56.55,56.57,1219.0,46.5281,46.5363,46.5199,46.5363,1219.0
2017-12-29 10:35:00,56.56,56.56,56.47,56.47,6245.0,46.5281,46.5281,46.4541,46.4541,6245.0
2017-12-29 10:40:00,56.47,56.47,56.44,56.47,2710.0,46.4541,46.4541,46.4294,46.4541,2710.0
2017-12-29 10:45:00,56.46,56.49,56.45,56.46,8610.0,46.4458,46.4705,46.4376,46.4458,8610.0
2017-12-29 10:50:00,56.47,56.49,56.47,56.47,4417.0,46.4541,46.4705,46.4541,46.4541,4417.0
2017-12-29 10:55:00,56.49,56.55,56.48,56.53,9512.0,46.4705,46.5199,46.4623,46.5034,9512.0
2017-12-29 11:00:00,56.54,56.57,56.53,56.57,10196.0,46.5116,46.5363,46.5034,46.5363,10196.0
2017-12-29 11:05:00,56.57,56.59,56.54,56.54,5970.0,46.5363,46.5528,46.5116,46.5116,5970.0
2017-12-29 11:10:00,56.54,56.55,56.53,56.54,33850.0,46.5116,46.5199,46.5034,46.5116,33850.0
2017-12-29 11:15:00,56.53,56.53,56.46,56.48,8832.0,46.5034,46.5034,46.4458,46.4623,8832.0
2017-12-29 11:20:00,56.48,56.49,56.45,56.48,4828.0,46.4623,46.4705,46.4376,46.4623,4828.0
2017-12-29 11:25:00,56.49,56.49,56.47,56.47,5500.0,46.4705,46.4705,46.4541,46.4541,5500.0
2017-12-29 11:30:00,56.47,56.49,56.45,56.45,5161.0,46.4541,46.4705,46.4376,46.4376,5161.0
2017-12-29 11:35:00,56.46,56.48,56.45,56.48,2700.0,46.4458,46.4623,46.4376,46.4623,2700.0
2017-12-29 11:40:00,56.48,56.49,56.47,56.49,5042.0,46.4623,46.4705,46.4541,46.4705,5042.0
2017-12-29 11:45:00,56.48,56.49,56.48,56.48,4798.0,46.4623,46.4705,46.4623,46.4623,4798.0
2017-12-29 11:50:00,56.5,56.55,56.5,56.52,6133.0,46.4787,46.5199,46.4787,46.4952,6133.0
2017-12-29 11:55:00,56.53,56.53,56.46,56.47,4246.0,46.5034,46.5034,46.4458,46.4541,4246.0
2017-12-29 12:00:00,56.47,56.48,56.45,56.48,5185.0,46.4541,46.4623,46.4376,46.4623,5185.0
2017-12-29 12:05:00,56.48,56.52,56.47,56.49,3268.0,46.4623,46.4952,46.4541,46.4705,3268.0
2017-12-29 12:10:00,56.49,56.49,56.46,56.47,4000.0,46.4705,46.4705,46.4458,46.4541,4000.0
2017-12-29 12:15:00,56.46,56.46,56.44,56.45,4720.0,46.4458,46.4458,46.4294,46.4376,4720.0
2017-12-29 12:20:00,56.46,56.47,56.44,56.44,6442.0,46.4458,46.4541,46.4294,46.4294,6442.0
2017-12-29 12:25:00,56.43,56.43,56.39,56.39,3555.0,46.4212,46.4212,46.3882,46.3882,3555.0
2017-12-29 12:30:00,56.4,56.43,56.39,56.42,4824.0,46.3965,46.4212,46.3882,46.4129,4824.0
2017-12-29 12:35:00,56.43,56.44,56.43,56.44,600.0,46.4212,46.4294,46.4212,46.4294,600.0
2017-12-29 12:40:00,56.44,56.45,56.43,56.44,5915.0,46.4294,46.4376,46.4212,46.4294,5915.0
2017-12-29 12:45:00,56.43,56.43,56.38,56.4,4906.0,46.4212,46.4212,46.38,46.3965,4906.0
2017-12-29 12:50:00,56.39,56.39,56.36,56.36,4271.0,46.3882,46.3882,46.3636,46.3636,4271.0
2017-12-29 12:55:00,56.38,56.38,56.37,56.38,300.0,46.38,46.38,46.3718,46.38,300.0
2017-12-29 13:00:00,56.38,56.38,56.34,56.35,5522.0,46.38,46.38,46.3471,46.3553,5522.0
2017-12-29 13:05:00,56.36,56.39,56.35,56.38,2900.0,46.3636,46.3882,46.3553,46.38,2900.0
2017-12-29 13:10:00,56.37,56.38,56.35,56.35,7439.0,46.3718,46.38,46.3553,46.3553,7439.0
2017-12-29 13:15:00,56.36,56.39,56.35,56.37,6962.0,46.3636,46.3882,46.3553,46.3718,6962.0
2017-12-29 13:20:00,56.37,56.4,56.36,56.4,6960.0,46.3718,46.3965,46.3636,46.3965,6960.0
2017-12-29 13:25:00,56.4,56.41,56.38,56.39,4561.0,46.3965,46.4047,46.38,46.3882,4561.0
2017-12-29 13:30:00,56.39,56.39,56.37,56.38,5764.0,46.3882,46.3882,46.3718,46.38,5764.0
2017-12-29 13:35:00,56.38,56.4,56.37,56.39,12765.0,46.38,46.3965,46.3718,46.3882,12765.0
2017-12-29 13:40:00,56.39,56.39,56.37,56.38,4343.0,46.3882,46.3882,46.3718,46.38,4343.0
2017-12-29 13:45:00,56.38,56.38,56.36,56.37,5765.0,46.38,46.38,46.3636,46.3718,5765.0
2017-12-29 13:50:00,56.37,56.38,56.36,56.36,4090.0,46.3718,46.38,46.3636,46.3636,4090.0
2017-12-29 13:55:00,56.36,56.37,56.35,56.37,3416.0,46.3636,46.3718,46.3553,46.3718,3416.0
2017-12-29 14:00:00,56.36,56.42,56.36,56.41,3703.0,46.3636,46.4129,46.3636,46.4047,3703.0
2017-12-29 14:05:00,56.42,56.43,56.41,56.42,3277.0,46.4129,46.4212,46.4047,46.4129,3277.0
2017-12-29 14:10:00,56.42,56.44,56.39,56.44,11835.0,46.4129,46.4294,46.3882,46.4294,11835.0
2017-12-29 14:15:00,56.43,56.46,56.43,56.46,4995.0,46.4212,46.4458,46.4212,46.4458,4995.0
2017-12-29 14:20:00,56.47,56.48,56.45,56.48,6922.0,46.4541,46.4623,46.4376,46.4623,6922.0
2017-12-29 14:25:00,56.48,56.51,56.47,56.5,3428.0,46.4623,46.487,46.4541,46.4787,3428.0
2017-12-29 14:30:00,56.5,56.5,56.47,56.47,4453.0,46.4787,46.4787,46.4541,46.4541,4453.0
2017-12-29 14:35:00,56.47,56.49,56.45,56.48,6312.0,46.4541,46.4705,46.4376,46.4623,6312.0
2017-12-29 14:40:00,56.48,56.5,56.47,56.48,7521.0,46.4623,46.4787,46.4541,46.4623,7521.0
2017-12-29 14:45:00,56.47,56.47,56.41,56.45,9931.0,46.4541,46.4541,46.4047,46.4376,9931.0
2017-12-29 14:50:00,56.46,56.46,56.44,56.46,5908.0,46.4458,46.4458,46.4294,46.4458,5908.0
2017-12-29 14:55:00,56.45,56.46,56.44,56.46,6680.0,46.4376,46.4458,46.4294,46.4458,6680.0
2017-12-29 15:00:00,56.46,56.5,56.45,56.5,4900.0,46.4458,46.4787,46.4376,46.4787,4900.0
2017-12-29 15:05:00,56.5,56.52,56.49,56.52,7808.0,46.4787,46.4952,46.4705,46.4952,7808.0
2017-12-29 15:10:00,56.52,56.53,56.49,56.51,21736.0,46.4952,46.5034,46.4705,46.487,21736.0
2017-12-29 15:15:00,56.52,56.52,56.49,56.5,5012.0,46.4952,46.4952,46.4705,46.4787,5012.0
2017-12-29 15:20:00,56.5,56.53,56.49,56.52,6979.0,46.4787,46.5034,46.4705,46.4952,6979.0
2017-12-29 15:25:00,56.53,56.57,56.53,56.57,6617.0,46.5034,46.5363,46.5034,46.5363,6617.0
2017-12-29 15:30:00,56.57,56.58,56.53,56.53,18110.0,46.5363,46.5445,46.5034,46.5034,18110.0
2017-12-29 15:35:00,56.54,56.55,56.51,56.52,10408.0,46.5116,46.5199,46.487,46.4952,10408.0
2017-12-29 15:40:00,56.51,56.51,56.48,56.49,14785.0,46.487,46.487,46.4623,46.4705,14785.0
2017-12-29 15:45:00,56.48,56.53,56.47,56.49,31235.0,46.4623,46.5034,46.4541,46.4705,31235.0
2017-12-29 15:50:00,56.49,56.49,56.41,56.41,48238.0,46.4705,46.4705,46.4047,46.4047,48238.0
2017-12-29 15:55:00,56.42,56.43,56.32,56.33,193930.0,46.4129,46.4212,46.3307,46.3389,193930.0
2018-01-02 09:30:00,56.46,56.46,56.29,56.3,26308.0,46.4458,46.4458,46.306,46.3142,26308.0
2018-01-02 09:35:00,56.29,56.34,56.24,56.31,14126.0,46.306,46.3471,46.2649,46.3224,14126.0
2018-01-02 09:40:00,56.33,56.37,56.16,56.24,24301.0,46.3389,46.3718,46.199,46.2649,24301.0
2018-01-02 09:45:00,56.24,56.24,56.06,56.08,16317.0,46.2649,46.2649,46.1168,46.1332,16317.0
2018-01-02 09:50:00,56.07,56.12,56.05,56.1,16385.0,46.125,46.1661,46.1086,46.1497,16385.0
2018-01-02 09:55:00,56.11,56.19,56.1,56.15,19282.0,46.1579,46.2237,46.1497,46.1908,19282.0
2018-01-02 10:00:00,56.15,56.25,56.14,56.19,26205.0,46.1908,46.2731,46.1826,46.2237,26205.0
2018-01-02 10:05:00,56.19,56.24,56.16,56.2,14961.0,46.2237,46.2649,46.199,46.2319,14961.0
2018-01-02 10:10:00,56.19,56.19,56.1,56.11,9207.0,46.2237,46.2237,46.1497,46.1579,9207.0
2018-01-02 10:15:00,56.1,56.15,56.02,56.03,28282.0,46.1497,46.1908,46.0839,46.0921,28282.0
2018-01-02 10:20:00,56.03,56.07,56.01,56.02,56708.0,46.0921,46.125,46.0756,46.0839,56708.0
2018-01-02 10:25:00,56.02,56.11,56.02,56.06,18357.0,46.0839,46.1579,46.0839,46.1168,18357.0
2018-01-02 10:30:00,56.07,56.07,56.01,56.02,14109.0,46.125,46.125,46.0756,46.0839,14109.0
2018-01-02 10:35:00,56.02,56.02,55.91,55.99,56616.0,46.0839,46.0839,45.9934,46.0592,56616.0
2018-01-02 10:40:00,55.98,56.02,55.94,55.98,26237.0,46.051,46.0839,46.0181,46.051,26237.0
2018-01-02 10:45:00,55.99,56.01,55.98,56.0,25355.0,46.0592,46.0756,46.051,46.0674,25355.0
2018-01-02 10:50:00,56.0,56.07,55.99,56.07,32147.0,46.0674,46.125,46.0592,46.125,32147.0
2018-01-02 10:55:00,56.07,56.08,56.0,56.06,19094.0,46.125,46.1332,46.0674,46.1168,19094.0
2018-01-02 11:00:00,56.05,56.07,56.0,56.04,17790.0,46.1086,46.125,46.0674,46.1003,17790.0
2018-01-02 11:05:00,56.04,56.04,55.92,55.92,16270.0,46.1003,46.1003,46.0016,46.0016,16270.0
2018-01-02 11:10:00,55.92,55.93,55.83,55.83,15576.0,46.0016,46.0098,45.9276,45.9276,15576.0
2018-01-02 11:15:00,55.82,55.86,55.81,55.85,13613.0,45.9193,45.9523,45.9111,45.944,13613.0
2018-01-02 11:20:00,55.85,55.87,55.8,55.86,18701.0,45.944,45.9605,45.9029,45.9523,18701.0
2018-01-02 11:25:00,55.87,55.88,55.83,55.84,8058.0,45.9605,45.9687,45.9276,45.9358,8058.0
2018-01-02 11:30:00,55.84,55.84,55.75,55.79,9891.0,45.9358,45.9358,45.8618,45.8947,9891.0
2018-01-02 11:35:00,55.8,55.81,55.73,55.73,11693.0,45.9029,45.9111,45.8453,45.8453,11693.0
2018-01-02 11:40:00,55.74,55.78,55.7,55.7,17287.0,45.8535,45.8864,45.8206,45.8206,17287.0
2018-01-02 11:45:00,55.7,55.7,55.61,55.64,23900.0,45.8206,45.8206,45.7466,45.7713,23900.0
2018-01-02 11:50:00,55.63,55.67,55.59,55.61,30157.0,45.763,45.796,45.7301,45.7466,30157.0
2018-01-02 11:55:00,55.6,55.6,55.54,55.55,34369.0,45.7384,45.7384,45.689,45.6972,34369.0
2018-01-02 12:00:00,55.55,55.59,55.54,55.58,69259.0,45.6972,45.7301,45.689,45.7219,69259.0
2018-01-02 12:05:00,55.59,55.71,55.59,55.66,32163.0,45.7301,45.8289,45.7301,45.7877,32163.0
2018-01-02 12:10:00,55.66,55.69,55.66,55.69,16135.0,45.7877,45.8124,45.7877,45.8124,16135.0
2018-01-02 12:15:00,55.69,55.72,55.67,55.69,28045.0,45.8124,45.8371,45.796,45.8124,28045.0
2018-01-02 12:20:00,55.68,55.68,55.64,55.65,12984.0,45.8042,45.8042,45.7713,45.7795,12984.0
2018-01-02 12:25:00,55.64,55.67,55.64,55.65,28640.0,45.7713,45.796,45.7713,45.7795,28640.0
2018-01-02 12:30:00,55.65,55.7,55.63,55.69,13620.0,45.7795,45.8206,45.763,45.8124,13620.0
2018-01-02 12:35:00,55.69,55.69,55.62,55.65,11176.0,45.8124,45.8124,45.7548,45.7795,11176.0
2018-01-02 12:40:00,55.66,55.66,55.62,55.63,9919.0,45.7877,45.7877,45.7548,45.763,9919.0
2018-01-02 12:45:00,55.63,55.63,55.58,55.58,15569.0,45.763,45.763,45.7219,45.7219,15569.0
2018-01-02 12:50:00,55.59,55.62,55.55,55.59,17489.0,45.7301,45.7548,45.6972,45.7301,17489.0
2018-01-02 12:55:00,55.59,55.61,55.56,55.57,18095.0,45.7301,45.7466,45.7055,45.7137,18095.0
2018-01-02 13:00:00,55.57,55.58,55.55,55.57,12659.0,45.7137,45.7219,45.6972,45.7137,12659.0
2018-01-02 13:05:00,55.57,55.59,55.56,55.59,9985.0,45.7137,45.7301,45.7055,45.7301,9985.0
2018-01-02 13:10:00,55.58,55.59,55.54,55.57,22031.0,45.7219,45.7301,45.689,45.7137,22031.0
2018-01-02 13:15:00,55.57,55.59,55.56,55.58,32850.0,45.7137,45.7301,45.7055,45.7219,32850.0
2018-01-02 13:20:00,55.58,55.59,55.51,55.51,22144.0,45.7219,45.7301,45.6643,45.6643,22144.0
2018-01-02 13:25:00,55.51,55.54,55.5,55.54,9388.0,45.6643,45.689,45.6561,45.689,9388.0
2018-01-02 13:30:00,55.53,55.54,55.49,55.5,16020.0,45.6808,45.689,45.6479,45.6561,16020.0
2018-01-02 13:35:00,55.5,55.53,55.49,55.53,12715.0,45.6561,45.6808,45.6479,45.6808,12715.0
2018-01-02 13:40:00,55.53,55.54,55.5,55.5,7392.0,45.6808,45.689,45.6561,45.6561,7392.0
2018-01-02 13:45:00,55.51,55.54,55.5,55.52,17093.0,45.6643,45.689,45.6561,45.6726,17093.0
2018-01-02 13:50:00,55.52,55.53,55.47,55.48,23211.0,45.6726,45.6808,45.6314,45.6397,23211.0
2018-01-02 13:55:00,55.48,55.5,55.46,55.48,31945.0,45.6397,45.6561,45.6232,45.6397,31945.0
2018-01-02 14:00:00,55.48,55.48,55.38,55.39,18200.0,45.6397,45.6397,45.5574,45.5656,18200.0
2018-01-02 14:05:00,55.39,55.39,55.35,55.38,29207.0,45.5656,45.5656,45.5327,45.5574,29207.0
2018-01-02 14:10:00,55.38,55.4,55.34,55.35,15863.0,45.5574,45.5738,45.5245,45.5327,15863.0
2018-01-02 14:15:00,55.34,55.39,55.31,55.31,46264.0,45.5245,45.5656,45.4998,45.4998,46264.0
2018-01-02 14:20:00,55.31,55.32,55.27,55.29,34639.0,45.4998,45.508,45.4669,45.4834,34639.0
2018-01-02 14:25:00,55.29,55.29,55.21,55.21,22727.0,45.4834,45.4834,45.4175,45.4175,22727.0
2018-01-02 14:30:00,55.21,55.31,55.21,55.23,32836.0,45.4175,45.4998,45.4175,45.434,32836.0
2018-01-02 14:35:00,55.23,55.25,55.19,55.21,22720.0,45.434,45.4504,45.4011,45.4175,22720.0
2018-01-02 14:40:00,55.21,55.21,55.1,55.12,27781.0,45.4175,45.4175,45.3271,45.3435,27781.0
2018-01-02 14:45:00,55.13,55.15,55.1,55.11,19783.0,45.3517,45.3682,45.3271,45.3353,19783.0
2018-01-02 14:50:00,55.11,55.12,55.07,55.11,30110.0,45.3353,45.3435,45.3024,45.3353,30110.0
2018-01-02 14:55:00,55.11,55.2,55.1,55.16,33469.0,45.3353,45.4093,45.3271,45.3764,33469.0
2018-01-02 15:00:00,55.16,55.17,55.11,55.11,16208.0,45.3764,45.3846,45.3353,45.3353,16208.0
2018-01-02 15:05:00,55.11,55.18,55.11,55.16,24114.0,45.3353,45.3929,45.3353,45.3764,24114.0
2018-01-02 15:10:00,55.16,55.25,55.14,55.25,40557.0,45.3764,45.4504,45.36,45.4504,40557.0
2018-01-02 15:15:00,55.25,55.27,55.24,55.26,27169.0,45.4504,45.4669,45.4422,45.4587,27169.0
2018-01-02 15:20:00,55.26,55.31,55.25,55.3,30597.0,45.4587,45.4998,45.4504,45.4916,30597.0
2018-01-02 15:25:00,55.3,55.35,55.29,55.35,28340.0,45.4916,45.5327,45.4834,45.5327,28340.0
2018-01-02 15:30:00,55.35,55.35,55.27,55.28,41480.0,45.5327,45.5327,45.4669,45.4751,41480.0
2018-01-02 15:35:00,55.28,55.28,55.25,55.25,29435.0,45.4751,45.4751,45.4504,45.4504,29435.0
2018-01-02 15:40:00,55.26,55.31,55.25,55.31,58226.0,45.4587,45.4998,45.4504,45.4998,58226.0
2018-01-02 15:45:00,55.3,55.32,55.29,55.31,42215.0,45.4916,45.508,45.4834,45.4998,42215.0
2018-01-02 15:50:00,55.32,55.37,55.31,55.32,85694.0,45.508,45.5492,45.4998,45.508,85694.0
2018-01-02 15:55:00,55.32,55.39,55.28,55.38,182825.0,45.508,45.5656,45.4751,45.5574,182825.0
2018-01-03 09:30:00,55.32,55.37,55.21,55.36,30969.0,45.508,45.5492,45.4175,45.5409,30969.0
2018-01-03 09:35:00,55.36,55.56,55.34,55.5,19307.0,45.5409,45.7055,45.5245,45.6561,19307.0
2018-01-03 09:40:00,55.54,55.56,55.43,55.43,14343.0,45.689,45.7055,45.5985,45.5985,14343.0
2018-01-03 09:45:00,55.44,55.44,55.19,55.21,35866.0,45.6067,45.6067,45.4011,45.4175,35866.0
2018-01-03 09:50:00,55.23,55.23,55.16,55.2,26642.0,45.434,45.434,45.3764,45.4093,26642.0
2018-01-03 09:55:00,55.2,55.21,55.07,55.09,90263.0,45.4093,45.4175,45.3024,45.3188,90263.0
2018-01-03 10:00:00,55.1,55.27,55.09,55.23,54423.0,45.3271,45.4669,45.3188,45.434,54423.0
2018-01-03 10:05:00,55.24,55.34,55.22,55.33,34968.0,45.4422,45.5245,45.4258,45.5163,34968.0
2018-01-03 10:10:00,55.32,55.32,55.16,55.19,45376.0,45.508,45.508,45.3764,45.4011,45376.0
2018-01-03 10:15:00,55.2,55.28,55.19,55.22,42364.0,45.4093,45.4751,45.4011,45.4258,42364.0
2018-01-03 10:20:00,55.22,55.24,55.2,55.2,21649.0,45.4258,45.4422,45.4093,45.4093,21649.0
2018-01-03 10:25:00,55.19,55.31,55.19,55.3,31739.0,45.4011,45.4998,45.4011,45.4916,31739.0
2018-01-03 10:30:00,55.3,55.3,55.22,55.24,26099.0,45.4916,45.4916,45.4258,45.4422,26099.0
2018-01-03 10:35:00,55.23,55.25,55.18,55.18,35993.0,45.434,45.4504,45.3929,45.3929,35993.0
2018-01-03 10:40:00,55.18,55.19,55.08,55.11,43061.0,45.3929,45.4011,45.3106,45.3353,43061.0
2018-01-03 10:45:00,55.11,55.11,55.02,55.03,29835.0,45.3353,45.3353,45.2612,45.2695,29835.0
2018-01-03 10:50:00,55.04,55.09,54.98,55.05,40935.0,45.2777,45.3188,45.2283,45.2859,40935.0
2018-01-03 10:55:00,55.05,55.08,55.02,55.03,37477.0,45.2859,45.3106,45.2612,45.2695,37477.0
2018-01-03 11:00:00,55.03,55.04,54.86,54.92,163567.0,45.2695,45.2777,45.1296,45.179,163567.0
2018-01-03 11:05:00,54.92,55.06,54.92,55.02,36573.0,45.179,45.2941,45.179,45.2612,36573.0
2018-01-03 11:10:00,55.05,55.08,55.0,55.07,18835.0,45.2859,45.3106,45.2448,45.3024,18835.0
2018-01-03 11:15:00,55.07,55.11,55.06,55.09,18019.0,45.3024,45.3353,45.2941,45.3188,18019.0
2018-01-03 11:20:00,55.1,55.12,55.03,55.1,19819.0,45.3271,45.3435,45.2695,45.3271,19819.0
2018-01-03 11:25:00,55.13,55.13,55.03,55.03,10875.0,45.3517,45.3517,45.2695,45.2695,10875.0
2018-01-03 11:30:00,55.05,55.06,54.98,55.0,29378.0,45.2859,45.2941,45.2283,45.2448,29378.0
2018-01-03 11:35:00,55.0,55.0,54.88,54.88,35639.0,45.2448,45.2448,45.1461,45.1461,35639.0
2018-01-03 11:40:00,54.9,55.0,54.89,55.0,17093.0,45.1625,45.2448,45.1543,45.2448,17093.0
2018-01-03 11:45:00,55.0,55.04,54.97,54.99,18290.0,45.2448,45.2777,45.2201,45.2366,18290.0
2018-01-03 11:50:00,55.0,55.01,54.95,54.97,32587.0,45.2448,45.253,45.2037,45.2201,32587.0
2018-01-03 11:55:00,54.98,55.07,54.97,55.05,17957.0,45.2283,45.3024,45.2201,45.2859,17957.0
2018-01-03 12:00:00,55.05,55.12,55.04,55.06,29770.0,45.2859,45.3435,45.2777,45.2941,29770.0
2018-01-03 12:05:00,55.06,55.11,55.05,55.05,13909.0,45.2941,45.3353,45.2859,45.2859,13909.0
2018-01-03 12:10:00,55.06,55.06,54.98,54.99,36299.0,45.2941,45.2941,45.2283,45.2366,36299.0
2018-01-03 12:15:00,55.0,55.14,54.99,55.14,37945.0,45.2448,45.36,45.2366,45.36,37945.0
2018-01-03 12:20:00,55.13,55.17,55.12,55.16,9894.0,45.3517,45.3846,45.3435,45.3764,9894.0
2018-01-03 12:25:00,55.16,55.2,55.14,55.2,13746.0,45.3764,45.4093,45.36,45.4093,13746.0
2018-01-03 12:30:00,55.2,55.24,55.16,55.23,15127.0,45.4093,45.4422,45.3764,45.434,15127.0
2018-01-03 12:35:00,55.23,55.25,55.19,55.23,19003.0,45.434,45.4504,45.4011,45.434,19003.0
2018-01-03 12:40:00,55.23,55.24,55.2,55.22,16761.0,45.434,45.4422,45.4093,45.4258,16761.0
2018-01-03 12:45:00,55.21,55.26,55.18,55.26,21322.0,45.4175,45.4587,45.3929,45.4587,21322.0
2018-01-03 12:50:00,55.25,55.32,55.25,55.31,7649.0,45.4504,45.508,45.4504,45.4998,7649.0
2018-01-03 12:55:00,55.3,55.34,55.3,55.34,9691.0,45.4916,45.5245,45.4916,45.5245,9691.0
2018-01-03 13:00:00,55.34,55.37,55.34,55.36,8556.0,45.5245,45.5492,45.5245,45.5409,8556.0
2018-01-03 13:05:00,55.37,55.37,55.33,55.36,11007.0,45.5492,45.5492,45.5163,45.5409,11007.0
2018-01-03 13:10:00,55.36,55.38,55.35,55.36,14190.0,45.5409,45.5574,45.5327,45.5409,14190.0
2018-01-03 13:15:00,55.36,55.36,55.31,55.34,12547.0,45.5409,45.5409,45.4998,45.5245,12547.0
2018-01-03 13:20:00,55.34,55.34,55.3,55.3,14192.0,45.5245,45.5245,45.4916,45.4916,14192.0
2018-01-03 13:25:00,55.3,55.34,55.29,55.34,15947.0,45.4916,45.5245,45.4834,45.5245,15947.0
2018-01-03 13:30:00,55.34,55.34,55.28,55.29,21957.0,45.5245,45.5245,45.4751,45.4834,21957.0
2018-01-03 13:35:00,55.29,55.31,55.28,55.3,14012.0,45.4834,45.4998,45.4751,45.4916,14012.0
2018-01-03 13:40:00,55.3,55.31,55.27,55.28,8732.0,45.4916,45.4998,45.4669,45.4751,8732.0
2018-01-03 13:45:00,55.28,55.31,55.28,55.29,16969.0,45.4751,45.4998,45.4751,45.4834,16969.0
2018-01-03 13:50:00,55.28,55.29,55.25,55.28,22478.0,45.4751,45.4834,45.4504,45.4751,22478.0
2018-01-03 13:55:00,55.28,55.28,55.22,55.26,18243.0,45.4751,45.4751,45.4258,45.4587,18243.0
2018-01-03 14:00:00,55.25,55.29,55.25,55.27,14344.0,45.4504,45.4834,45.4504,45.4669,14344.0
2018-01-03 14:05:00,55.26,55.26,55.21,55.23,37801.0,45.4587,45.4587,45.4175,45.434,37801.0
2018-01-03 14:10:00,55.23,55.26,55.2,55.21,32739.0,45.434,45.4587,45.4093,45.4175,32739.0
2018-01-03 14:15:00,55.21,55.25,55.2,55.23,12089.0,45.4175,45.4504,45.4093,45.434,12089.0
2018-01-03 14:20:00,55.21,55.22,55.18,55.21,17577.0,45.4175,45.4258,45.3929,45.4175,17577.0
2018-01-03 14:25:00,55.21,55.26,55.21,55.21,16258.0,45.4175,45.4587,45.4175,45.4175,16258.0
2018-01-03 14:30:00,55.21,55.25,55.17,55.2,52226.0,45.4175,45.4504,45.3846,45.4093,52226.0
2018-01-03 14:35:00,55.2,55.31,55.19,55.3,32384.0,45.4093,45.4998,45.4011,45.4916,32384.0
2018-01-03 14:40:00,55.31,55.33,55.22,55.23,44926.0,45.4998,45.5163,45.4258,45.434,44926.0
2018-01-03 14:45:00,55.23,55.25,55.17,55.17,23590.0,45.434,45.4504,45.3846,45.3846,23590.0
2018-01-03 14:50:00,55.17,55.2,55.17,55.2,20200.0,45.3846,45.4093,45.3846,45.4093,20200.0
2018-01-03 14:55:00,55.2,55.21,55.18,55.2,29087.0,45.4093,45.4175,45.3929,45.4093,29087.0
2018-01-03 15:00:00,55.2,55.21,55.18,55.18,17013.0,45.4093,45.4175,45.3929,45.3929,17013.0
2018-01-03 15:05:00,55.19,55.21,55.17,55.2,38763.0,45.4011,45.4175,45.3846,45.4093,38763.0
2018-01-03 15:10:00,55.2,55.21,55.15,55.16,28586.0,45.4093,45.4175,45.3682,45.3764,28586.0
2018-01-03 15:15:00,55.16,55.17,55.13,55.14,50471.0,45.3764,45.3846,45.3517,45.36,50471.0
2018-01-03 15:20:00,55.15,55.15,55.08,55.15,30309.0,45.3682,45.3682,45.3106,45.3682,30309.0
2018-01-03 15:25:00,55.14,55.16,55.12,55.14,31710.0,45.36,45.3764,45.3435,45.36,31710.0
2018-01-03 15:30:00,55.13,55.16,55.1,55.15,46748.0,45.3517,45.3764,45.3271,45.3682,46748.0
2018-01-03 15:35:00,55.15,55.24,55.15,55.21,33819.0,45.3682,45.4422,45.3682,45.4175,33819.0
2018-01-03 15:40:00,55.21,55.22,55.2,55.2,80426.0,45.4175,45.4258,45.4093,45.4093,80426.0
2018-01-03 15:45:00,55.21,55.34,55.2,55.29,82180.0,45.4175,45.5245,45.4093,45.4834,82180.0
2018-01-03 15:50:00,55.29,55.38,55.28,55.38,91417.0,45.4834,45.5574,45.4751,45.5574,91417.0
2018-01-03 15:55:00,55.38,55.39,55.32,55.33,194580.0,45.5574,45.5656,45.508,45.5163,194580.0
2018-01-04 09:30:00,55.43,55.48,55.3,55.46,43907.0,45.5985,45.6397,45.4916,45.6232,43907.0
2018-01-04 09:35:00,55.44,55.46,55.37,55.43,19500.0,45.6067,45.6232,45.5492,45.5985,19500.0
2018-01-04 09:40:00,55.43,55.61,55.42,55.55,24060.0,45.5985,45.7466,45.5903,45.6972,24060.0
2018-01-04 09:45:00,55.54,55.64,55.53,55.55,12421.0,45.689,45.7713,45.6808,45.6972,12421.0
2018-01-04 09:50:00,55.54,55.56,55.45,55.54,11152.0,45.689,45.7055,45.615,45.689,11152.0
2018-01-04 09:55:00,55.55,55.66,55.53,55.66,15207.0,45.6972,45.7877,45.6808,45.7877,15207.0
2018-01-04 10:00:00,55.66,55.75,55.62,55.73,24101.0,45.7877,45.8618,45.7548,45.8453,24101.0
2018-01-04 10:05:00,55.76,55.79,55.69,55.77,11508.0,45.87,45.8947,45.8124,45.8782,11508.0
2018-01-04 10:10:00,55.78,55.79,55.72,55.79,8280.0,45.8864,45.8947,45.8371,45.8947,8280.0
2018-01-04 10:15:00,55.79,55.8,55.65,55.69,11556.0,45.8947,45.9029,45.7795,45.8124,11556.0
2018-01-04 10:20:00,55.69,55.71,55.66,55.66,7513.0,45.8124,45.8289,45.7877,45.7877,7513.0
2018-01-04 10:25:00,55.68,55.68,55.6,55.63,10875.0,45.8042,45.8042,45.7384,45.763,10875.0
2018-01-04 10:30:00,55.64,55.64,55.58,55.63,9772.0,45.7713,45.7713,45.7219,45.763,9772.0
2018-01-04 10:35:00,55.63,55.67,55.61,55.64,17065.0,45.763,45.796,45.7466,45.7713,17065.0
2018-01-04 10:40:00,55.65,55.68,55.6,55.66,72752.0,45.7795,45.8042,45.7384,45.7877,72752.0
2018-01-04 10:45:00,55.65,55.66,55.6,55.6,8506.0,45.7795,45.7877,45.7384,45.7384,8506.0
2018-01-04 10:50:00,55.6,55.61,55.53,55.54,8645.0,45.7384,45.7466,45.6808,45.689,8645.0
2018-01-04 10:55:00,55.55,55.56,55.45,55.5,24619.0,45.6972,45.7055,45.615,45.6561,24619.0
2018-01-04 11:00:00,55.52,55.53,55.47,55.47,14216.0,45.6726,45.6808,45.6314,45.6314,14216.0
2018-01-04 11:05:00,55.49,55.5,55.42,55.42,15704.0,45.6479,45.6561,45.5903,45.5903,15704.0
2018-01-04 11:10:00,55.44,55.46,55.42,55.42,10803.0,45.6067,45.6232,45.5903,45.5903,10803.0
2018-01-04 11:15:00,55.43,55.46,55.33,55.37,20738.0,45.5985,45.6232,45.5163,45.5492,20738.0
2018-01-04 11:20:00,55.37,55.37,55.31,55.34,13850.0,45.5492,45.5492,45.4998,45.5245,13850.0
2018-01-04 11:25:00,55.34,55.35,55.27,55.28,27025.0,45.5245,45.5327,45.4669,45.4751,27025.0
2018-01-04 11:30:00,55.28,55.33,55.27,55.3,19756.0,45.4751,45.5163,45.4669,45.4916,19756.0
2018-01-04 11:35:00,55.32,55.32,55.26,55.26,9576.0,45.508,45.508,45.4587,45.4587,9576.0
2018-01-04 11:40:00,55.25,55.26,55.21,55.21,24286.0,45.4504,45.4587,45.4175,45.4175,24286.0
2018-01-04 11:45:00,55.2,55.42,55.2,55.4,66676.0,45.4093,45.5903,45.4093,45.5738,66676.0
2018-01-04 11:50:00,55.38,55.38,55.26,55.26,12007.0,45.5574,45.5574,45.4587,45.4587,12007.0
2018-01-04 11:55:00,55.25,55.27,55.21,55.26,17727.0,45.4504,45.4669,45.4175,45.4587,17727.0
2018-01-04 12:00:00,55.25,55.28,55.24,55.25,14133.0,45.4504,45.4751,45.4422,45.4504,14133.0
2018-01-04 12:05:00,55.25,55.25,55.22,55.24,9299.0,45.4504,45.4504,45.4258,45.4422,9299.0
2018-01-04 12:10:00,55.24,55.25,55.18,55.22,12814.0,45.4422,45.4504,45.3929,45.4258,12814.0
2018-01-04 12:15:00,55.22,55.22,55.15,55.16,13804.0,45.4258,45.4258,45.3682,45.3764,13804.0
2018-01-04 12:20:00,55.16,55.17,55.09,55.14,90598.0,45.3764,45.3846,45.3188,45.36,90598.0
2018-01-04 12:25:00,55.14,55.19,55.11,55.19,31851.0,45.36,45.4011,45.3353,45.4011,31851.0
2018-01-04 12:30:00,55.19,55.19,55.13,55.16,39546.0,45.4011,45.4011,45.3517,45.3764,39546.0
2018-01-04 12:35:00,55.16,55.32,55.16,55.28,54975.0,45.3764,45.508,45.3764,45.4751,54975.0
2018-01-04 12:40:00,55.27,55.27,55.18,55.24,26528.0,45.4669,45.4669,45.3929,45.4422,26528.0
2018-01-04 12:45:00,55.25,55.35,55.24,55.35,14235.0,45.4504,45.5327,45.4422,45.5327,14235.0
2018-01-04 12:50:00,55.35,55.36,55.29,55.32,14963.0,45.5327,45.5409,45.4834,45.508,14963.0
2018-01-04 12:55:00,55.31,55.32,55.29,55.31,10610.0,45.4998,45.508,45.4834,45.4998,10610.0
2018-01-04 13:00:00,55.3,55.35,55.27,55.28,78088.0,45.4916,45.5327,45.4669,45.4751,78088.0
2018-01-04 13:05:00,55.31,55.33,55.29,55.3,13402.0,45.4998,45.5163,45.4834,45.4916,13402.0
2018-01-04 13:10:00,55.29,55.32,55.27,55.31,177175.0,45.4834,45.508,45.4669,45.4998,177175.0
2018-01-04 13:15:00,55.3,55.4,55.28,55.39,23202.0,45.4916,45.5738,45.4751,45.5656,23202.0
2018-01-04 13:20:00,55.41,55.44,55.37,55.41,9155.0,45.5821,45.6067,45.5492,45.5821,9155.0
2018-01-04 13:25:00,55.42,55.49,55.39,55.46,28981.0,45.5903,45.6479,45.5656,45.6232,28981.0
2018-01-04 13:30:00,55.46,55.47,55.38,55.42,19220.0,45.6232,45.6314,45.5574,45.5903,19220.0
2018-01-04 13:35:00,55.42,55.47,55.41,55.44,11625.0,45.5903,45.6314,45.5821,45.6067,11625.0
2018-01-04 13:40:00,55.45,55.49,55.43,55.49,9538.0,45.615,45.6479,45.5985,45.6479,9538.0
2018-01-04 13:45:00,55.48,55.49,55.42,55.43,20212.0,45.6397,45.6479,45.5903,45.5985,20212.0
2018-01-04 13:50:00,55.44,55.44,55.3,55.33,40881.0,45.6067,45.6067,45.4916,45.5163,40881.0
2018-01-04 13:55:00,55.33,55.4,55.29,55.39,13906.0,45.5163,45.5738,45.4834,45.5656,13906.0
2018-01-04 14:00:00,55.38,55.38,55.32,55.38,15738.0,45.5574,45.5574,45.508,45.5574,15738.0
2018-01-04 14:05:00,55.38,55.45,55.37,55.39,9895.0,45.5574,45.615,45.5492,45.5656,9895.0
2018-01-04 14:10:00,55.39,55.43,55.39,55.43,7700.0,45.5656,45.5985,45.5656,45.5985,7700.0
2018-01-04 14:15:00,55.44,55.46,55.41,55.42,31797.0,45.6067,45.6232,45.5821,45.5903,31797.0
2018-01-04 14:20:00,55.41,55.44,55.39,55.44,40357.0,45.5821,45.6067,45.5656,45.6067,40357.0
2018-01-04 14:25:00,55.45,55.45,55.35,55.35,11796.0,45.615,45.615,45.5327,45.5327,11796.0
2018-01-04 14:30:00,55.34,55.37,55.31,55.35,16749.0,45.5245,45.5492,45.4998,45.5327,16749.0
2018-01-04 14:35:00,55.35,55.37,55.3,55.35,15036.0,45.5327,45.5492,45.4916,45.5327,15036.0
2018-01-04 14:40:00,55.35,55.37,55.33,55.35,7017.0,45.5327,45.5492,45.5163,45.5327,7017.0
2018-01-04 14:45:00,55.35,55.39,55.32,55.37,12205.0,45.5327,45.5656,45.508,45.5492,12205.0
2018-01-04 14:50:00,55.37,55.38,55.34,55.36,8859.0,45.5492,45.5574,45.5245,45.5409,8859.0
2018-01-04 14:55:00,55.35,55.37,55.33,55.36,21573.0,45.5327,45.5492,45.5163,45.5409,21573.0
2018-01-04 15:00:00,55.36,55.39,55.35,55.36,18919.0,45.5409,45.5656,45.5327,45.5409,18919.0
2018-01-04 15:05:00,55.36,55.37,55.29,55.32,30608.0,45.5409,45.5492,45.4834,45.508,30608.0
2018-01-04 15:10:00,55.32,55.33,55.3,55.32,17108.0,45.508,45.5163,45.4916,45.508,17108.0
2018-01-04 15:15:00,55.31,55.39,55.3,55.36,45999.0,45.4998,45.5656,45.4916,45.5409,45999.0
2018-01-04 15:20:00,55.36,55.37,55.3,55.31,16944.0,45.5409,45.5492,45.4916,45.4998,16944.0
2018-01-04 15:25:00,55.31,55.38,55.3,55.37,24784.0,45.4998,45.5574,45.4916,45.5492,24784.0
2018-01-04 15:30:00,55.37,55.4,55.35,55.4,14573.0,45.5492,45.5738,45.5327,45.5738,14573.0
2018-01-04 15:35:00,55.4,55.4,55.35,55.36,26527.0,45.5738,45.5738,45.5327,45.5409,26527.0
2018-01-04 15:40:00,55.36,55.38,55.3,55.3,37715.0,45.5409,45.5574,45.4916,45.4916,37715.0
2018-01-04 15:45:00,55.3,55.31,55.25,55.29,48543.0,45.4916,45.4998,45.4504,45.4834,48543.0
2018-01-04 15:50:00,55.28,55.34,55.26,55.34,114024.0,45.4751,45.5245,45.4587,45.5245,114024.0
2018-01-04 15:55:00,55.34,55.34,55.28,55.32,160040.0,45.5245,45.5245,45.4751,45.508,160040.0
2018-01-05 09:30:00,55.44,55.55,55.3,55.42,38020.0,45.6067,45.6972,45.4916,45.5903,38020.0
2018-01-05 09:35:00,55.4,55.4,55.24,55.25,12122.0,45.5738,45.5738,45.4422,45.4504,12122.0
2018-01-05 09:40:00,55.23,55.42,55.2,55.25,56834.0,45.434,45.5903,45.4093,45.4504,56834.0
2018-01-05 09:45:00,55.26,55.27,55.12,55.12,74367.0,45.4587,45.4669,45.3435,45.3435,74367.0
2018-01-05 09:50:00,55.13,55.15,54.92,54.92,46094.0,45.3517,45.3682,45.179,45.179,46094.0
2018-01-05 09:55:00,54.92,55.02,54.87,54.87,47732.0,45.179,45.2612,45.1378,45.1378,47732.0
2018-01-05 10:00:00,54.89,55.01,54.88,54.99,33647.0,45.1543,45.253,45.1461,45.2366,33647.0
2018-01-05 10:05:00,54.99,55.18,54.99,55.13,49712.0,45.2366,45.3929,45.2366,45.3517,49712.0
2018-01-05 10:10:00,55.13,55.13,55.08,55.09,84803.0,45.3517,45.3517,45.3106,45.3188,84803.0
2018-01-05 10:15:00,55.1,55.18,55.1,55.16,22740.0,45.3271,45.3929,45.3271,45.3764,22740.0
2018-01-05 10:20:00,55.15,55.16,55.12,55.13,21629.0,45.3682,45.3764,45.3435,45.3517,21629.0
2018-01-05 10:25:00,55.13,55.13,54.99,55.0,36095.0,45.3517,45.3517,45.2366,45.2448,36095.0
2018-01-05 10:30:00,55.01,55.07,55.0,55.03,57876.0,45.253,45.3024,45.2448,45.2695,57876.0
2018-01-05 10:35:00,55.03,55.06,55.01,55.06,16853.0,45.2695,45.2941,45.253,45.2941,16853.0
2018-01-05 10:40:00,55.06,55.07,55.04,55.06,16484.0,45.2941,45.3024,45.2777,45.2941,16484.0
2018-01-05 10:45:00,55.06,55.13,55.06,55.11,16111.0,45.2941,45.3517,45.2941,45.3353,16111.0
2018-01-05 10:50:00,55.11,55.11,55.06,55.07,18778.0,45.3353,45.3353,45.2941,45.3024,18778.0
2018-01-05 10:55:00,55.07,55.08,55.01,55.03,38808.0,45.3024,45.3106,45.253,45.2695,38808.0
2018-01-05 11:00:00,55.03,55.04,55.0,55.03,27819.0,45.2695,45.2777,45.2448,45.2695,27819.0
2018-01-05 11:05:00,55.03,55.07,55.02,55.05,13043.0,45.2695,45.3024,45.2612,45.2859,13043.0
2018-01-05 11:10:00,55.05,55.06,55.04,55.05,12012.0,45.2859,45.2941,45.2777,45.2859,12012.0
2018-01-05 11:15:00,55.06,55.06,55.02,55.03,20678.0,45.2941,45.2941,45.2612,45.2695,20678.0
2018-01-05 11:20:00,55.03,55.04,55.02,55.03,24364.0,45.2695,45.2777,45.2612,45.2695,24364.0
2018-01-05 11:25:00,55.03,55.04,55.02,55.03,9173.0,45.2695,45.2777,45.2612,45.2695,9173.0
2018-01-05 11:30:00,55.03,55.08,55.02,55.06,94596.0,45.2695,45.3106,45.2612,45.2941,94596.0
2018-01-05 11:35:00,55.06,55.1,55.04,55.08,26672.0,45.2941,45.3271,45.2777,45.3106,26672.0
2018-01-05 11:40:00,55.08,55.11,55.08,55.09,17366.0,45.3106,45.3353,45.3106,45.3188,17366.0
2018-01-05 11:45:00,55.1,55.14,55.09,55.14,8562.0,45.3271,45.36,45.3188,45.36,8562.0
2018-01-05 11:50:00,55.14,55.17,55.11,55.14,16475.0,45.36,45.3846,45.3353,45.36,16475.0
2018-01-05 11:55:00,55.13,55.14,55.11,55.12,6565.0,45.3517,45.36,45.3353,45.3435,6565.0
2018-01-05 12:00:00,55.13,55.13,55.09,55.11,15983.0,45.3517,45.3517,45.3188,45.3353,15983.0
2018-01-05 12:05:00,55.11,55.12,55.09,55.1,12669.0,45.3353,45.3435,45.3188,45.3271,12669.0
2018-01-05 12:10:00,55.1,55.13,55.09,55.12,9686.0,45.3271,45.3517,45.3188,45.3435,9686.0
2018-01-05 12:15:00,55.13,55.17,55.13,55.17,7457.0,45.3517,45.3846,45.3517,45.3846,7457.0
2018-01-05 12:20:00,55.16,55.19,55.15,55.15,15343.0,45.3764,45.4011,45.3682,45.3682,15343.0
2018-01-05 12:25:00,55.16,55.21,55.15,55.2,42557.0,45.3764,45.4175,45.3682,45.4093,42557.0
2018-01-05 12:30:00,55.19,55.22,55.19,55.21,5865.0,45.4011,45.4258,45.4011,45.4175,5865.0
2018-01-05 12:35:00,55.21,55.21,55.18,55.2,19070.0,45.4175,45.4175,45.3929,45.4093,19070.0
2018-01-05 12:40:00,55.2,55.2,55.17,55.2,8835.0,45.4093,45.4093,45.3846,45.4093,8835.0
2018-01-05 12:45:00,55.21,55.23,55.16,55.21,14900.0,45.4175,45.434,45.3764,45.4175,14900.0
2018-01-05 12:50:00,55.2,55.21,55.18,55.18,27540.0,45.4093,45.4175,45.3929,45.3929,27540.0
2018-01-05 12:55:00,55.18,55.19,55.16,55.19,9710.0,45.3929,45.4011,45.3764,45.4011,9710.0
2018-01-05 13:00:00,55.19,55.23,55.18,55.23,5303.0,45.4011,45.434,45.3929,45.434,5303.0
2018-01-05 13:05:00,55.23,55.24,55.22,55.23,10633.0,45.434,45.4422,45.4258,45.434,10633.0
2018-01-05 13:10:00,55.23,55.25,55.22,55.24,9720.0,45.434,45.4504,45.4258,45.4422,9720.0
2018-01-05 13:15:00,55.23,55.26,55.23,55.26,8050.0,45.434,45.4587,45.434,45.4587,8050.0
2018-01-05 13:20:00,55.26,55.28,55.23,55.27,12198.0,45.4587,45.4751,45.434,45.4669,12198.0
2018-01-05 13:25:00,55.27,55.29,55.26,55.28,12785.0,45.4669,45.4834,45.4587,45.4751,12785.0
2018-01-05 13:30:00,55.29,55.31,55.28,55.3,18700.0,45.4834,45.4998,45.4751,45.4916,18700.0
2018-01-05 13:35:00,55.3,55.31,55.29,55.29,15807.0,45.4916,45.4998,45.4834,45.4834,15807.0
2018-01-05 13:40:00,55.29,55.29,55.22,55.22,24944.0,45.4834,45.4834,45.4258,45.4258,24944.0
2018-01-05 13:45:00,55.23,55.25,55.22,55.22,11800.0,45.434,45.4504,45.4258,45.4258,11800.0
2018-01-05 13:50:00,55.22,55.24,55.21,55.22,13576.0,45.4258,45.4422,45.4175,45.4258,13576.0
2018-01-05 13:55:00,55.22,55.23,55.2,55.2,10787.0,45.4258,45.434,45.4093,45.4093,10787.0
2018-01-05 14:00:00,55.21,55.25,55.21,55.25,6934.0,45.4175,45.4504,45.4175,45.4504,6934.0
2018-01-05 14:05:00,55.25,55.26,55.21,55.22,14537.0,45.4504,45.4587,45.4175,45.4258,14537.0
2018-01-05 14:10:00,55.22,55.23,55.22,55.23,5392.0,45.4258,45.434,45.4258,45.434,5392.0
2018-01-05 14:15:00,55.23,55.23,55.19,55.21,14326.0,45.434,45.434,45.4011,45.4175,14326.0
2018-01-05 14:20:00,55.21,55.28,55.2,55.28,26998.0,45.4175,45.4751,45.4093,45.4751,26998.0
2018-01-05 14:25:00,55.28,55.29,55.27,55.28,19500.0,45.4751,45.4834,45.4669,45.4751,19500.0
2018-01-05 14:30:00,55.29,55.3,55.26,55.27,13765.0,45.4834,45.4916,45.4587,45.4669,13765.0
2018-01-05 14:35:00,55.27,55.34,55.27,55.31,10584.0,45.4669,45.5245,45.4669,45.4998,10584.0
2018-01-05 14:40:00,55.31,55.32,55.29,55.29,7872.0,45.4998,45.508,45.4834,45.4834,7872.0
2018-01-05 14:45:00,55.29,55.32,55.28,55.31,6204.0,45.4834,45.508,45.4751,45.4998,6204.0
2018-01-05 14:50:00,55.32,55.37,55.31,55.35,11885.0,45.508,45.5492,45.4998,45.5327,11885.0
2018-01-05 14:55:00,55.35,55.35,55.31,55.31,7352.0,45.5327,45.5327,45.4998,45.4998,7352.0
2018-01-05 15:00:00,55.32,55.33,55.31,55.32,16671.0,45.508,45.5163,45.4998,45.508,16671.0
2018-01-05 15:05:00,55.33,55.39,55.33,55.39,9491.0,45.5163,45.5656,45.5163,45.5656,9491.0
2018-01-05 15:10:00,55.39,55.39,55.34,55.36,13262.0,45.5656,45.5656,45.5245,45.5409,13262.0
2018-01-05 15:15:00,55.36,55.4,55.36,55.4,7304.0,45.5409,45.5738,45.5409,45.5738,7304.0
2018-01-05 15:20:00,55.39,55.44,55.39,55.44,12146.0,45.5656,45.6067,45.5656,45.6067,12146.0
2018-01-05 15:25:00,55.44,55.44,55.4,55.44,14959.0,45.6067,45.6067,45.5738,45.6067,14959.0
2018-01-05 15:30:00,55.44,55.47,55.4,55.43,19584.0,45.6067,45.6314,45.5738,45.5985,19584.0
2018-01-05 15:35:00,55.44,55.46,55.42,55.43,16830.0,45.6067,45.6232,45.5903,45.5985,16830.0
2018-01-05 15:40:00,55.44,55.46,55.43,55.45,20208.0,45.6067,45.6232,45.5985,45.615,20208.0
2018-01-05 15:45:00,55.45,55.54,55.45,55.49,54037.0,45.615,45.689,45.615,45.6479,54037.0
2018-01-05 15:50:00,55.5,55.53,55.49,55.52,79454.0,45.6561,45.6808,45.6479,45.6726,79454.0
2018-01-05 15:55:00,55.52,55.59,55.49,55.52,242458.0,45.6726,45.7301,45.6479,45.6726,242458.0
2018-01-08 09:30:00,55.61,55.65,55.39,55.47,45747.0,45.7466,45.7795,45.5656,45.6314,45747.0
2018-01-08 09:35:00,55.47,55.52,55.35,55.49,19939.0,45.6314,45.6726,45.5327,45.6479,19939.0
2018-01-08 09:40:00,55.51,55.56,55.48,55.51,26848.0,45.6643,45.7055,45.6397,45.6643,26848.0
2018-01-08 09:45:00,55.5,55.51,55.45,55.48,10908.0,45.6561,45.6643,45.615,45.6397,10908.0
2018-01-08 09:50:00,55.49,55.52,55.32,55.36,13804.0,45.6479,45.6726,45.508,45.5409,13804.0
2018-01-08 09:55:00,55.38,55.45,55.35,55.44,13645.0,45.5574,45.615,45.5327,45.6067,13645.0
2018-01-08 10:00:00,55.42,55.53,55.35,55.53,25694.0,45.5903,45.6808,45.5327,45.6808,25694.0
2018-01-08 10:05:00,55.54,55.54,55.46,55.46,34932.0,45.689,45.689,45.6232,45.6232,34932.0
2018-01-08 10:10:00,55.45,55.48,55.37,55.38,14914.0,45.615,45.6397,45.5492,45.5574,14914.0
2018-01-08 10:15:00,55.38,55.57,55.37,55.5,31328.0,45.5574,45.7137,45.5492,45.6561,31328.0
2018-01-08 10:20:00,55.5,55.52,55.46,55.46,17399.0,45.6561,45.6726,45.6232,45.6232,17399.0
2018-01-08 10:25:00,55.47,55.47,55.41,55.41,12396.0,45.6314,45.6314,45.5821,45.5821,12396.0
2018-01-08 10:30:00,55.42,55.45,55.41,55.42,11892.0,45.5903,45.615,45.5821,45.5903,11892.0
2018-01-08 10:35:00,55.42,55.43,55.4,55.42,13175.0,45.5903,45.5985,45.5738,45.5903,13175.0
2018-01-08 10:40:00,55.43,55.44,55.39,55.39,11832.0,45.5985,45.6067,45.5656,45.5656,11832.0
2018-01-08 10:45:00,55.4,55.49,55.39,55.41,23456.0,45.5738,45.6479,45.5656,45.5821,23456.0
2018-01-08 10:50:00,55.41,55.42,55.38,55.4,10947.0,45.5821,45.5903,45.5574,45.5738,10947.0
2018-01-08 10:55:00,55.4,55.43,55.39,55.41,9600.0,45.5738,45.5985,45.5656,45.5821,9600.0
2018-01-08 11:00:00,55.41,55.44,55.4,55.4,21153.0,45.5821,45.6067,45.5738,45.5738,21153.0
2018-01-08 11:05:00,55.41,55.52,55.41,55.47,14721.0,45.5821,45.6726,45.5821,45.6314,14721.0
2018-01-08 11:10:00,55.47,55.48,55.42,55.43,12202.0,45.6314,45.6397,45.5903,45.5985,12202.0
2018-01-08 11:15:00,55.44,55.46,55.42,55.44,9709.0,45.6067,45.6232,45.5903,45.6067,9709.0
2018-01-08 11:20:00,55.44,55.47,55.42,55.46,20840.0,45.6067,45.6314,45.5903,45.6232,20840.0
2018-01-08 11:25:00,55.46,55.47,55.43,55.43,11067.0,45.6232,45.6314,45.5985,45.5985,11067.0
2018-01-08 11:30:00,55.43,55.45,55.4,55.43,25273.0,45.5985,45.615,45.5738,45.5985,25273.0
2018-01-08 11:35:00,55.43,55.47,55.42,55.46,13784.0,45.5985,45.6314,45.5903,45.6232,13784.0
2018-01-08 11:40:00,55.45,55.47,55.44,55.46,17233.0,45.615,45.6314,45.6067,45.6232,17233.0
2018-01-08 11:45:00,55.46,55.5,55.45,55.48,11658.0,45.6232,45.6561,45.615,45.6397,11658.0
2018-01-08 11:50:00,55.48,55.52,55.48,55.48,32280.0,45.6397,45.6726,45.6397,45.6397,32280.0
2018-01-08 11:55:00,55.49,55.51,55.48,55.49,20376.0,45.6479,45.6643,45.6397,45.6479,20376.0
2018-01-08 12:00:00,55.5,55.52,55.49,55.51,40997.0,45.6561,45.6726,45.6479,45.6643,40997.0
2018-01-08 12:05:00,55.51,55.51,55.47,55.48,9081.0,45.6643,45.6643,45.6314,45.6397,9081.0
2018-01-08 12:10:00,55.49,55.54,55.47,55.54,23495.0,45.6479,45.689,45.6314,45.689,23495.0
2018-01-08 12:15:00,55.54,55.56,55.51,55.52,33349.0,45.689,45.7055,45.6643,45.6726,33349.0
2018-01-08 12:20:00,55.53,55.54,55.51,55.52,12594.0,45.6808,45.689,45.6643,45.6726,12594.0
2018-01-08 12:25:00,55.52,55.56,55.52,55.54,22982.0,45.6726,45.7055,45.6726,45.689,22982.0
2018-01-08 12:30:00,55.54,55.54,55.5,55.52,12766.0,45.689,45.689,45.6561,45.6726,12766.0
2018-01-08 12:35:00,55.52,55.57,55.51,55.54,11689.0,45.6726,45.7137,45.6643,45.689,11689.0
2018-01-08 12:40:00,55.54,55.54,55.51,55.51,11961.0,45.689,45.689,45.6643,45.6643,11961.0
2018-01-08 12:45:00,55.52,55.56,55.52,55.55,12172.0,45.6726,45.7055,45.6726,45.6972,12172.0
2018-01-08 12:50:00,55.55,55.56,55.52,55.53,14163.0,45.6972,45.7055,45.6726,45.6808,14163.0
2018-01-08 12:55:00,55.53,55.55,55.52,55.53,21533.0,45.6808,45.6972,45.6726,45.6808,21533.0
2018-01-08 13:00:00,55.53,55.54,55.51,55.52,21319.0,45.6808,45.689,45.6643,45.6726,21319.0
2018-01-08 13:05:00,55.52,55.53,55.52,55.53,24756.0,45.6726,45.6808,45.6726,45.6808,24756.0
2018-01-08 13:10:00,55.53,55.59,55.52,55.55,13657.0,45.6808,45.7301,45.6726,45.6972,13657.0
2018-01-08 13:15:00,55.56,55.57,55.54,55.56,23563.0,45.7055,45.7137,45.689,45.7055,23563.0
2018-01-08 13:20:00,55.56,55.56,55.54,55.55,9883.0,45.7055,45.7055,45.689,45.6972,9883.0
2018-01-08 13:25:00,55.57,55.63,55.57,55.6,22422.0,45.7137,45.763,45.7137,45.7384,22422.0
2018-01-08 13:30:00,55.6,55.62,55.6,55.62,12541.0,45.7384,45.7548,45.7384,45.7548,12541.0
2018-01-08 13:35:00,55.62,55.69,55.62,55.68,10306.0,45.7548,45.8124,45.7548,45.8042,10306.0
2018-01-08 13:40:00,55.68,55.73,55.68,55.7,15681.0,45.8042,45.8453,45.8042,45.8206,15681.0
2018-01-08 13:45:00,55.69,55.72,55.69,55.71,9557.0,45.8124,45.8371,45.8124,45.8289,9557.0
2018-01-08 13:50:00,55.72,55.75,55.72,55.73,18961.0,45.8371,45.8618,45.8371,45.8453,18961.0
2018-01-08 13:55:00,55.73,55.76,55.73,55.75,9729.0,45.8453,45.87,45.8453,45.8618,9729.0
2018-01-08 14:00:00,55.76,55.8,55.76,55.8,9468.0,45.87,45.9029,45.87,45.9029,9468.0
2018-01-08 14:05:00,55.8,55.8,55.76,55.78,33352.0,45.9029,45.9029,45.87,45.8864,33352.0
2018-01-08 14:10:00,55.79,55.79,55.76,55.76,18740.0,45.8947,45.8947,45.87,45.87,18740.0
2018-01-08 14:15:00,55.76,55.77,55.76,55.76,6296.0,45.87,45.8782,45.87,45.87,6296.0
2018-01-08 14:20:00,55.77,55.77,55.68,55.68,17362.0,45.8782,45.8782,45.8042,45.8042,17362.0
2018-01-08 14:25:00,55.68,55.69,55.67,55.68,11077.0,45.8042,45.8124,45.796,45.8042,11077.0
2018-01-08 14:30:00,55.68,55.7,55.67,55.69,15890.0,45.8042,45.8206,45.796,45.8124,15890.0
2018-01-08 14:35:00,55.69,55.69,55.64,55.68,9797.0,45.8124,45.8124,45.7713,45.8042,9797.0
2018-01-08 14:40:00,55.68,55.69,55.67,55.69,10851.0,45.8042,45.8124,45.796,45.8124,10851.0
2018-01-08 14:45:00,55.69,55.71,55.68,55.71,13550.0,45.8124,45.8289,45.8042,45.8289,13550.0
2018-01-08 14:50:00,55.71,55.73,55.67,55.67,24945.0,45.8289,45.8453,45.796,45.796,24945.0
2018-01-08 14:55:00,55.68,55.76,55.67,55.75,12234.0,45.8042,45.87,45.796,45.8618,12234.0
2018-01-08 15:00:00,55.76,55.79,55.75,55.75,20059.0,45.87,45.8947,45.8618,45.8618,20059.0
2018-01-08 15:05:00,55.76,55.81,55.75,55.78,18466.0,45.87,45.9111,45.8618,45.8864,18466.0
2018-01-08 15:10:00,55.78,55.79,55.77,55.79,16759.0,45.8864,45.8947,45.8782,45.8947,16759.0
2018-01-08 15:15:00,55.78,55.79,55.73,55.73,21155.0,45.8864,45.8947,45.8453,45.8453,21155.0
2018-01-08 15:20:00,55.73,55.75,55.72,55.74,22842.0,45.8453,45.8618,45.8371,45.8535,22842.0
2018-01-08 15:25:00,55.74,55.76,55.73,55.76,17207.0,45.8535,45.87,45.8453,45.87,17207.0
2018-01-08 15:30:00,55.76,55.82,55.75,55.79,45053.0,45.87,45.9193,45.8618,45.8947,45053.0
2018-01-08 15:35:00,55.79,55.79,55.71,55.75,36903.0,45.8947,45.8947,45.8289,45.8618,36903.0
2018-01-08 15:40:00,55.75,55.77,55.72,55.73,42213.0,45.8618,45.8782,45.8371,45.8453,42213.0
2018-01-08 15:45:00,55.73,55.77,55.72,55.77,49749.0,45.8453,45.8782,45.8371,45.8782,49749.0
2018-01-08 15:50:00,55.77,55.77,55.73,55.77,75889.0,45.8782,45.8782,45.8453,45.8782,75889.0
2018-01-08 15:55:00,55.77,55.77,55.68,55.7,148602.0,45.8782,45.8782,45.8042,45.8206,148602.0
2018-01-09 09:30:00,55.79,55.96,55.77,55.93,41634.0,45.8947,46.0345,45.8782,46.0098,41634.0
2018-01-09 09:35:00,55.95,56.01,55.9,55.91,31079.0,46.0263,46.0756,45.9852,45.9934,31079.0
2018-01-09 09:40:00,55.91,56.02,55.84,56.0,98235.0,45.9934,46.0839,45.9358,46.0674,98235.0
2018-01-09 09:45:00,56.0,56.13,56.0,56.06,21082.0,46.0674,46.1744,46.0674,46.1168,21082.0
2018-01-09 09:50:00,56.07,56.07,55.93,55.99,18068.0,46.125,46.125,46.0098,46.0592,18068.0
2018-01-09 09:55:00,55.99,56.02,55.91,56.02,21907.0,46.0592,46.0839,45.9934,46.0839,21907.0
2018-01-09 10:00:00,56.02,56.2,56.01,56.2,25814.0,46.0839,46.2319,46.0756,46.2319,25814.0
2018-01-09 10:05:00,56.2,56.2,56.13,56.16,30573.0,46.2319,46.2319,46.1744,46.199,30573.0
2018-01-09 10:10:00,56.16,56.26,56.15,56.26,13842.0,46.199,46.2813,46.1908,46.2813,13842.0
2018-01-09 10:15:00,56.26,56.27,56.21,56.24,11795.0,46.2813,46.2895,46.2402,46.2649,11795.0
2018-01-09 10:20:00,56.24,56.29,56.24,56.28,9759.0,46.2649,46.306,46.2649,46.2978,9759.0
2018-01-09 10:25:00,56.29,56.36,56.27,56.36,13590.0,46.306,46.3636,46.2895,46.3636,13590.0
2018-01-09 10:30:00,56.37,56.39,56.36,56.37,10811.0,46.3718,46.3882,46.3636,46.3718,10811.0
2018-01-09 10:35:00,56.38,56.42,56.34,56.37,53348.0,46.38,46.4129,46.3471,46.3718,53348.0
2018-01-09 10:40:00,56.36,56.39,56.34,56.34,17405.0,46.3636,46.3882,46.3471,46.3471,17405.0
2018-01-09 10:45:00,56.34,56.38,56.34,56.36,24814.0,46.3471,46.38,46.3471,46.3636,24814.0
2018-01-09 10:50:00,56.37,56.42,56.34,56.35,74638.0,46.3718,46.4129,46.3471,46.3553,74638.0
2018-01-09 10:55:00,56.35,56.36,56.27,56.28,28129.0,46.3553,46.3636,46.2895,46.2978,28129.0
2018-01-09 11:00:00,56.28,56.4,56.27,56.4,49545.0,46.2978,46.3965,46.2895,46.3965,49545.0
2018-01-09 11:05:00,56.4,56.41,56.36,56.37,46820.0,46.3965,46.4047,46.3636,46.3718,46820.0
2018-01-09 11:10:00,56.37,56.42,56.34,56.37,65288.0,46.3718,46.4129,46.3471,46.3718,65288.0
2018-01-09 11:15:00,56.37,56.43,56.36,56.37,64401.0,46.3718,46.4212,46.3636,46.3718,64401.0
2018-01-09 11:20:00,56.38,56.38,56.34,56.37,18221.0,46.38,46.38,46.3471,46.3718,18221.0
2018-01-09 11:25:00,56.37,56.45,56.35,56.36,59895.0,46.3718,46.4376,46.3553,46.3636,59895.0
2018-01-09 11:30:00,56.36,56.38,56.33,56.37,14981.0,46.3636,46.38,46.3389,46.3718,14981.0
2018-01-09 11:35:00,56.38,56.38,56.36,56.37,19634.0,46.38,46.38,46.3636,46.3718,19634.0
2018-01-09 11:40:00,56.38,56.4,56.32,56.37,54295.0,46.38,46.3965,46.3307,46.3718,54295.0
2018-01-09 11:45:00,56.36,56.42,56.36,56.37,43279.0,46.3636,46.4129,46.3636,46.3718,43279.0
2018-01-09 11:50:00,56.38,56.38,56.34,56.36,16216.0,46.38,46.38,46.3471,46.3636,16216.0
2018-01-09 11:55:00,56.36,56.38,56.35,56.37,20611.0,46.3636,46.38,46.3553,46.3718,20611.0
2018-01-09 12:00:00,56.36,56.44,56.34,56.44,35031.0,46.3636,46.4294,46.3471,46.4294,35031.0
2018-01-09 12:05:00,56.46,56.49,56.43,56.47,19418.0,46.4458,46.4705,46.4212,46.4541,19418.0
2018-01-09 12:10:00,56.47,56.51,56.46,56.5,14501.0,46.4541,46.487,46.4458,46.4787,14501.0
2018-01-09 12:15:00,56.51,56.51,56.41,56.42,33934.0,46.487,46.487,46.4047,46.4129,33934.0
2018-01-09 12:20:00,56.43,56.43,56.37,56.37,25336.0,46.4212,46.4212,46.3718,46.3718,25336.0
2018-01-09 12:25:00,56.39,56.39,56.32,56.38,19631.0,46.3882,46.3882,46.3307,46.38,19631.0
2018-01-09 12:30:00,56.39,56.39,56.35,56.39,14447.0,46.3882,46.3882,46.3553,46.3882,14447.0
2018-01-09 12:35:00,56.39,56.39,56.37,56.38,17042.0,46.3882,46.3882,46.3718,46.38,17042.0
2018-01-09 12:40:00,56.37,56.39,56.34,56.39,14826.0,46.3718,46.3882,46.3471,46.3882,14826.0
2018-01-09 12:45:00,56.4,56.45,56.38,56.42,39367.0,46.3965,46.4376,46.38,46.4129,39367.0
2018-01-09 12:50:00,56.42,56.42,56.37,56.38,264892.0,46.4129,46.4129,46.3718,46.38,264892.0
2018-01-09 12:55:00,56.38,56.42,56.38,56.41,17196.0,46.38,46.4129,46.38,46.4047,17196.0
2018-01-09 13:00:00,56.4,56.42,56.37,56.37,15691.0,46.3965,46.4129,46.3718,46.3718,15691.0
2018-01-09 13:05:00,56.37,56.4,56.36,56.4,20630.0,46.3718,46.3965,46.3636,46.3965,20630.0
2018-01-09 13:10:00,56.39,56.41,56.37,56.41,14877.0,46.3882,46.4047,46.3718,46.4047,14877.0
2018-01-09 13:15:00,56.41,56.43,56.41,56.43,10390.0,46.4047,46.4212,46.4047,46.4212,10390.0
2018-01-09 13:20:00,56.43,56.53,56.42,56.52,54864.0,46.4212,46.5034,46.4129,46.4952,54864.0
2018-01-09 13:25:00,56.52,56.57,56.5,56.54,46722.0,46.4952,46.5363,46.4787,46.5116,46722.0
2018-01-09 13:30:00,56.54,56.54,56.46,56.5,17507.0,46.5116,46.5116,46.4458,46.4787,17507.0
2018-01-09 13:35:00,56.5,56.52,56.4,56.41,45254.0,46.4787,46.4952,46.3965,46.4047,45254.0
2018-01-09 13:40:00,56.41,56.42,56.37,56.38,15718.0,46.4047,46.4129,46.3718,46.38,15718.0
2018-01-09 13:45:00,56.38,56.39,56.34,56.35,22626.0,46.38,46.3882,46.3471,46.3553,22626.0
2018-01-09 13:50:00,56.36,56.4,56.35,56.38,17301.0,46.3636,46.3965,46.3553,46.38,17301.0
2018-01-09 13:55:00,56.38,56.4,56.37,56.38,10996.0,46.38,46.3965,46.3718,46.38,10996.0
2018-01-09 14:00:00,56.38,56.42,56.37,56.41,15970.0,46.38,46.4129,46.3718,46.4047,15970.0
2018-01-09 14:05:00,56.41,56.42,56.37,56.39,16499.0,46.4047,46.4129,46.3718,46.3882,16499.0
2018-01-09 14:10:00,56.38,56.38,56.33,56.35,112414.0,46.38,46.38,46.3389,46.3553,112414.0
2018-01-09 14:15:00,56.35,56.35,56.31,56.34,46686.0,46.3553,46.3553,46.3224,46.3471,46686.0
2018-01-09 14:20:00,56.34,56.35,56.32,56.34,24332.0,46.3471,46.3553,46.3307,46.3471,24332.0
2018-01-09 14:25:00,56.34,56.39,56.34,56.38,12965.0,46.3471,46.3882,46.3471,46.38,12965.0
2018-01-09 14:30:00,56.38,56.39,56.36,56.39,30264.0,46.38,46.3882,46.3636,46.3882,30264.0
2018-01-09 14:35:00,56.38,56.4,56.32,56.32,35235.0,46.38,46.3965,46.3307,46.3307,35235.0
2018-01-09 14:40:00,56.33,56.37,56.33,56.36,10915.0,46.3389,46.3718,46.3389,46.3636,10915.0
2018-01-09 14:45:00,56.36,56.41,56.35,56.41,18912.0,46.3636,46.4047,46.3553,46.4047,18912.0
2018-01-09 14:50:00,56.41,56.42,56.35,56.36,22977.0,46.4047,46.4129,46.3553,46.3636,22977.0
2018-01-09 14:55:00,56.37,56.41,56.36,56.41,16285.0,46.3718,46.4047,46.3636,46.4047,16285.0
2018-01-09 15:00:00,56.41,56.41,56.35,56.37,25672.0,46.4047,46.4047,46.3553,46.3718,25672.0
2018-01-09 15:05:00,56.37,56.38,56.35,56.36,32831.0,46.3718,46.38,46.3553,46.3636,32831.0
2018-01-09 15:10:00,56.36,56.36,56.26,56.29,39547.0,46.3636,46.3636,46.2813,46.306,39547.0
2018-01-09 15:15:00,56.28,56.31,56.27,56.3,39827.0,46.2978,46.3224,46.2895,46.3142,39827.0
2018-01-09 15:20:00,56.3,56.31,56.27,56.28,27991.0,46.3142,46.3224,46.2895,46.2978,27991.0
2018-01-09 15:25:00,56.27,56.28,56.2,56.23,46932.0,46.2895,46.2978,46.2319,46.2566,46932.0
2018-01-09 15:30:00,56.23,56.29,56.22,56.28,43580.0,46.2566,46.306,46.2484,46.2978,43580.0
2018-01-09 15:35:00,56.29,56.31,56.27,56.29,40471.0,46.306,46.3224,46.2895,46.306,40471.0
2018-01-09 15:40:00,56.29,56.31,56.24,56.26,69262.0,46.306,46.3224,46.2649,46.2813,69262.0
2018-01-09 15:45:00,56.26,56.27,56.19,56.21,76233.0,46.2813,46.2895,46.2237,46.2402,76233.0
2018-01-09 15:50:00,56.21,56.24,56.2,56.23,76625.0,46.2402,46.2649,46.2319,46.2566,76625.0
2018-01-09 15:55:00,56.23,56.24,56.15,56.18,212687.0,46.2566,46.2649,46.1908,46.2155,212687.0
2018-01-10 09:30:00,56.06,56.18,55.99,56.06,45560.0,46.1168,46.2155,46.0592,46.1168,45560.0
2018-01-10 09:35:00,56.06,56.2,56.04,56.2,19246.0,46.1168,46.2319,46.1003,46.2319,19246.0
2018-01-10 09:40:00,56.17,56.19,56.04,56.05,13086.0,46.2073,46.2237,46.1003,46.1086,13086.0
2018-01-10 09:45:00,56.06,56.1,55.87,55.89,23907.0,46.1168,46.1497,45.9605,45.9769,23907.0
2018-01-10 09:50:00,55.87,55.87,55.65,55.8,55890.0,45.9605,45.9605,45.7795,45.9029,55890.0
2018-01-10 09:55:00,55.82,56.01,55.79,56.0,15045.0,45.9193,46.0756,45.8947,46.0674,15045.0
2018-01-10 10:00:00,55.99,56.04,55.96,56.02,13301.0,46.0592,46.1003,46.0345,46.0839,13301.0
2018-01-10 10:05:00,56.04,56.04,55.94,55.96,16599.0,46.1003,46.1003,46.0181,46.0345,16599.0
2018-01-10 10:10:00,55.96,55.96,55.88,55.89,15395.0,46.0345,46.0345,45.9687,45.9769,15395.0
2018-01-10 10:15:00,55.89,55.93,55.75,55.78,85797.0,45.9769,46.0098,45.8618,45.8864,85797.0
2018-01-10 10:20:00,55.79,55.8,55.56,55.61,139477.0,45.8947,45.9029,45.7055,45.7466,139477.0
2018-01-10 10:25:00,55.61,55.65,55.56,55.56,47613.0,45.7466,45.7795,45.7055,45.7055,47613.0
2018-01-10 10:30:00,55.54,55.6,55.49,55.57,48586.0,45.689,45.7384,45.6479,45.7137,48586.0
2018-01-10 10:35:00,55.58,55.66,55.49,55.64,68894.0,45.7219,45.7877,45.6479,45.7713,68894.0
2018-01-10 10:40:00,55.65,55.66,55.5,55.5,50080.0,45.7795,45.7877,45.6561,45.6561,50080.0
2018-01-10 10:45:00,55.49,55.51,55.44,55.51,55347.0,45.6479,45.6643,45.6067,45.6643,55347.0
2018-01-10 10:50:00,55.51,55.51,55.47,55.49,105929.0,45.6643,45.6643,45.6314,45.6479,105929.0
2018-01-10 10:55:00,55.5,55.65,55.49,55.65,32043.0,45.6561,45.7795,45.6479,45.7795,32043.0
2018-01-10 11:00:00,55.65,55.71,55.64,55.66,68162.0,45.7795,45.8289,45.7713,45.7877,68162.0
2018-01-10 11:05:00,55.66,55.72,55.65,55.66,16207.0,45.7877,45.8371,45.7795,45.7877,16207.0
2018-01-10 11:10:00,55.66,55.78,55.65,55.77,17510.0,45.7877,45.8864,45.7795,45.8782,17510.0
2018-01-10 11:15:00,55.78,55.78,55.71,55.75,36433.0,45.8864,45.8864,45.8289,45.8618,36433.0
2018-01-10 11:20:00,55.75,55.77,55.71,55.76,16255.0,45.8618,45.8782,45.8289,45.87,16255.0
2018-01-10 11:25:00,55.76,55.78,55.7,55.72,21458.0,45.87,45.8864,45.8206,45.8371,21458.0
2018-01-10 11:30:00,55.71,55.76,55.71,55.76,13371.0,45.8289,45.87,45.8289,45.87,13371.0
2018-01-10 11:35:00,55.76,55.76,55.68,55.73,11374.0,45.87,45.87,45.8042,45.8453,11374.0
2018-01-10 11:40:00,55.73,55.76,55.73,55.75,10677.0,45.8453,45.87,45.8453,45.8618,10677.0
2018-01-10 11:45:00,55.75,55.75,55.73,55.73,14554.0,45.8618,45.8618,45.8453,45.8453,14554.0
2018-01-10 11:50:00,55.73,55.77,55.7,55.75,12892.0,45.8453,45.8782,45.8206,45.8618,12892.0
2018-01-10 11:55:00,55.74,55.77,55.73,55.75,9260.0,45.8535,45.8782,45.8453,45.8618,9260.0
2018-01-10 12:00:00,55.75,55.75,55.7,55.7,8189.0,45.8618,45.8618,45.8206,45.8206,8189.0
2018-01-10 12:05:00,55.71,55.72,55.7,55.71,16384.0,45.8289,45.8371,45.8206,45.8289,16384.0
2018-01-10 12:10:00,55.7,55.7,55.66,55.68,20588.0,45.8206,45.8206,45.7877,45.8042,20588.0
2018-01-10 12:15:00,55.68,55.68,55.64,55.67,21508.0,45.8042,45.8042,45.7713,45.796,21508.0
2018-01-10 12:20:00,55.67,55.73,55.66,55.72,18384.0,45.796,45.8453,45.7877,45.8371,18384.0
2018-01-10 12:25:00,55.72,55.73,55.69,55.7,9527.0,45.8371,45.8453,45.8124,45.8206,9527.0
2018-01-10 12:30:00,55.7,55.72,55.68,55.69,8973.0,45.8206,45.8371,45.8042,45.8124,8973.0
2018-01-10 12:35:00,55.68,55.69,55.63,55.63,11894.0,45.8042,45.8124,45.763,45.763,11894.0
2018-01-10 12:40:00,55.64,55.64,55.59,55.62,20073.0,45.7713,45.7713,45.7301,45.7548,20073.0
2018-01-10 12:45:00,55.62,55.64,55.61,55.63,16178.0,45.7548,45.7713,45.7466,45.763,16178.0
2018-01-10 12:50:00,55.63,55.64,55.59,55.61,22472.0,45.763,45.7713,45.7301,45.7466,22472.0
2018-01-10 12:55:00,55.61,55.69,55.6,55.69,41451.0,45.7466,45.8124,45.7384,45.8124,41451.0
2018-01-10 13:00:00,55.69,55.71,55.67,55.7,18426.0,45.8124,45.8289,45.796,45.8206,18426.0
2018-01-10 13:05:00,55.7,55.72,55.69,55.69,9019.0,45.8206,45.8371,45.8124,45.8124,9019.0
2018-01-10 13:10:00,55.69,55.69,55.66,55.68,15260.0,45.8124,45.8124,45.7877,45.8042,15260.0
2018-01-10 13:15:00,55.69,55.69,55.66,55.66,15038.0,45.8124,45.8124,45.7877,45.7877,15038.0
2018-01-10 13:20:00,55.66,55.68,55.62,55.63,16496.0,45.7877,45.8042,45.7548,45.763,16496.0
2018-01-10 13:25:00,55.63,55.64,55.58,55.59,19489.0,45.763,45.7713,45.7219,45.7301,19489.0
2018-01-10 13:30:00,55.58,55.67,55.58,55.66,13797.0,45.7219,45.796,45.7219,45.7877,13797.0
2018-01-10 13:35:00,55.66,55.68,55.65,55.68,12445.0,45.7877,45.8042,45.7795,45.8042,12445.0
2018-01-10 13:40:00,55.67,55.7,55.66,55.69,10469.0,45.796,45.8206,45.7877,45.8124,10469.0
2018-01-10 13:45:00,55.69,55.7,55.67,55.68,7516.0,45.8124,45.8206,45.796,45.8042,7516.0
2018-01-10 13:50:00,55.67,55.67,55.63,55.66,18776.0,45.796,45.796,45.763,45.7877,18776.0
2018-01-10 13:55:00,55.66,55.66,55.59,55.61,19089.0,45.7877,45.7877,45.7301,45.7466,19089.0
2018-01-10 14:00:00,55.6,55.63,55.6,55.61,11092.0,45.7384,45.763,45.7384,45.7466,11092.0
2018-01-10 14:05:00,55.6,55.61,55.58,55.61,18372.0,45.7384,45.7466,45.7219,45.7466,18372.0
2018-01-10 14:10:00,55.61,55.61,55.58,55.58,18733.0,45.7466,45.7466,45.7219,45.7219,18733.0
2018-01-10 14:15:00,55.59,55.6,55.56,55.58,20684.0,45.7301,45.7384,45.7055,45.7219,20684.0
2018-01-10 14:20:00,55.57,55.57,55.54,55.56,24177.0,45.7137,45.7137,45.689,45.7055,24177.0
2018-01-10 14:25:00,55.55,55.62,55.54,55.61,26021.0,45.6972,45.7548,45.689,45.7466,26021.0
2018-01-10 14:30:00,55.62,55.68,55.61,55.65,21816.0,45.7548,45.8042,45.7466,45.7795,21816.0
2018-01-10 14:35:00,55.66,55.67,55.63,55.65,24954.0,45.7877,45.796,45.763,45.7795,24954.0
2018-01-10 14:40:00,55.64,55.66,55.61,55.61,20986.0,45.7713,45.7877,45.7466,45.7466,20986.0
2018-01-10 14:45:00,55.61,55.63,55.59,55.59,37093.0,45.7466,45.763,45.7301,45.7301,37093.0
2018-01-10 14:50:00,55.6,55.62,55.59,55.61,29471.0,45.7384,45.7548,45.7301,45.7466,29471.0
2018-01-10 14:55:00,55.61,55.65,55.59,55.65,23461.0,45.7466,45.7795,45.7301,45.7795,23461.0
2018-01-10 15:00:00,55.65,55.66,55.64,55.66,52930.0,45.7795,45.7877,45.7713,45.7877,52930.0
2018-01-10 15:05:00,55.66,55.66,55.64,55.65,48581.0,45.7877,45.7877,45.7713,45.7795,48581.0
2018-01-10 15:10:00,55.65,55.65,55.59,55.61,27098.0,45.7795,45.7795,45.7301,45.7466,27098.0
2018-01-10 15:15:00,55.6,55.62,55.6,55.61,20969.0,45.7384,45.7548,45.7384,45.7466,20969.0
2018-01-10 15:20:00,55.61,55.65,55.59,55.63,43742.0,45.7466,45.7795,45.7301,45.763,43742.0
2018-01-10 15:25:00,55.63,55.63,55.6,55.61,26375.0,45.763,45.763,45.7384,45.7466,26375.0
2018-01-10 15:30:00,55.61,55.61,55.59,55.61,88145.0,45.7466,45.7466,45.7301,45.7466,88145.0
2018-01-10 15:35:00,55.61,55.66,55.6,55.65,32146.0,45.7466,45.7877,45.7384,45.7795,32146.0
2018-01-10 15:40:00,55.66,55.66,55.62,55.63,45848.0,45.7877,45.7877,45.7548,45.763,45848.0
2018-01-10 15:45:00,55.63,55.68,55.62,55.66,99463.0,45.763,45.8042,45.7548,45.7877,99463.0
2018-01-10 15:50:00,55.66,55.68,55.65,55.68,87322.0,45.7877,45.8042,45.7795,45.8042,87322.0
2018-01-10 15:55:00,55.68,55.7,55.65,55.67,261960.0,45.8042,45.8206,45.7795,45.796,261960.0
2018-01-11 09:30:00,55.84,55.84,55.74,55.78,15013.0,45.9358,45.9358,45.8535,45.8864,15013.0
2018-01-11 09:35:00,55.8,55.96,55.8,55.94,10667.0,45.9029,46.0345,45.9029,46.0181,10667.0
2018-01-11 09:40:00,55.94,55.94,55.84,55.88,5099.0,46.0181,46.0181,45.9358,45.9687,5099.0
2018-01-11 09:45:00,55.87,56.03,55.87,56.0,17990.0,45.9605,46.0921,45.9605,46.0674,17990.0
2018-01-11 09:50:00,56.02,56.04,55.93,56.0,12326.0,46.0839,46.1003,46.0098,46.0674,12326.0
2018-01-11 09:55:00,55.99,56.02,55.95,56.0,13651.0,46.0592,46.0839,46.0263,46.0674,13651.0
2018-01-11 10:00:00,56.0,56.01,55.95,55.98,7235.0,46.0674,46.0756,46.0263,46.051,7235.0
2018-01-11 10:05:00,55.98,55.99,55.89,55.89,7277.0,46.051,46.0592,45.9769,45.9769,7277.0
2018-01-11 10:10:00,55.9,55.93,55.87,55.92,24598.0,45.9852,46.0098,45.9605,46.0016,24598.0
2018-01-11 10:15:00,55.92,55.93,55.76,55.78,30937.0,46.0016,46.0098,45.87,45.8864,30937.0
2018-01-11 10:20:00,55.79,55.79,55.66,55.66,18724.0,45.8947,45.8947,45.7877,45.7877,18724.0
2018-01-11 10:25:00,55.67,55.71,55.65,55.69,10373.0,45.796,45.8289,45.7795,45.8124,10373.0
2018-01-11 10:30:00,55.69,55.69,55.58,55.6,30751.0,45.8124,45.8124,45.7219,45.7384,30751.0
2018-01-11 10:35:00,55.6,55.6,55.54,55.58,30890.0,45.7384,45.7384,45.689,45.7219,30890.0
2018-01-11 10:40:00,55.58,55.71,55.58,55.69,12282.0,45.7219,45.8289,45.7219,45.8124,12282.0
2018-01-11 10:45:00,55.69,55.76,55.69,55.74,6709.0,45.8124,45.87,45.8124,45.8535,6709.0
2018-01-11 10:50:00,55.74,55.8,55.73,55.74,8119.0,45.8535,45.9029,45.8453,45.8535,8119.0
2018-01-11 10:55:00,55.74,55.74,55.66,55.74,13689.0,45.8535,45.8535,45.7877,45.8535,13689.0
2018-01-11 11:00:00,55.75,55.76,55.69,55.69,27859.0,45.8618,45.87,45.8124,45.8124,27859.0
2018-01-11 11:05:00,55.7,55.72,55.61,55.63,16742.0,45.8206,45.8371,45.7466,45.763,16742.0
2018-01-11 11:10:00,55.64,55.64,55.61,55.61,11682.0,45.7713,45.7713,45.7466,45.7466,11682.0
2018-01-11 11:15:00,55.62,55.64,55.61,55.63,11251.0,45.7548,45.7713,45.7466,45.763,11251.0
2018-01-11 11:20:00,55.64,55.66,55.62,55.65,30702.0,45.7713,45.7877,45.7548,45.7795,30702.0
2018-01-11 11:25:00,55.66,55.66,55.57,55.58,34420.0,45.7877,45.7877,45.7137,45.7219,34420.0
2018-01-11 11:30:00,55.58,55.58,55.5,55.53,23484.0,45.7219,45.7219,45.6561,45.6808,23484.0
2018-01-11 11:35:00,55.53,55.6,55.52,55.54,68533.0,45.6808,45.7384,45.6726,45.689,68533.0
2018-01-11 11:40:00,55.55,55.55,55.54,55.55,13300.0,45.6972,45.6972,45.689,45.6972,13300.0
2018-01-11 11:45:00,55.55,55.6,55.53,55.6,43134.0,45.6972,45.7384,45.6808,45.7384,43134.0
2018-01-11 11:50:00,55.6,55.65,55.6,55.61,25589.0,45.7384,45.7795,45.7384,45.7466,25589.0
2018-01-11 11:55:00,55.61,55.64,55.6,55.62,31697.0,45.7466,45.7713,45.7384,45.7548,31697.0
2018-01-11 12:00:00,55.61,55.67,55.6,55.64,22111.0,45.7466,45.796,45.7384,45.7713,22111.0
2018-01-11 12:05:00,55.65,55.66,55.63,55.63,17908.0,45.7795,45.7877,45.763,45.763,17908.0
2018-01-11 12:10:00,55.63,55.64,55.58,55.58,24000.0,45.763,45.7713,45.7219,45.7219,24000.0
2018-01-11 12:15:00,55.59,55.61,55.55,55.59,22272.0,45.7301,45.7466,45.6972,45.7301,22272.0
2018-01-11 12:20:00,55.6,55.63,55.57,55.61,10112.0,45.7384,45.763,45.7137,45.7466,10112.0
2018-01-11 12:25:00,55.61,55.62,55.59,55.6,8782.0,45.7466,45.7548,45.7301,45.7384,8782.0
2018-01-11 12:30:00,55.61,55.62,55.59,55.62,11500.0,45.7466,45.7548,45.7301,45.7548,11500.0
2018-01-11 12:35:00,55.62,55.63,55.6,55.6,18590.0,45.7548,45.763,45.7384,45.7384,18590.0
2018-01-11 12:40:00,55.6,55.61,55.53,55.55,31054.0,45.7384,45.7466,45.6808,45.6972,31054.0
2018-01-11 12:45:00,55.55,55.57,55.54,55.57,10313.0,45.6972,45.7137,45.689,45.7137,10313.0
2018-01-11 12:50:00,55.56,55.56,55.53,55.54,15092.0,45.7055,45.7055,45.6808,45.689,15092.0
2018-01-11 12:55:00,55.53,55.59,55.53,55.59,13286.0,45.6808,45.7301,45.6808,45.7301,13286.0
2018-01-11 13:00:00,55.59,55.6,55.57,55.59,25838.0,45.7301,45.7384,45.7137,45.7301,25838.0
2018-01-11 13:05:00,55.58,55.61,55.56,55.59,36231.0,45.7219,45.7466,45.7055,45.7301,36231.0
2018-01-11 13:10:00,55.6,55.61,55.59,55.6,47715.0,45.7384,45.7466,45.7301,45.7384,47715.0
2018-01-11 13:15:00,55.6,55.63,55.58,55.63,31791.0,45.7384,45.763,45.7219,45.763,31791.0
2018-01-11 13:20:00,55.63,55.65,55.59,55.59,8415.0,45.763,45.7795,45.7301,45.7301,8415.0
2018-01-11 13:25:00,55.59,55.6,55.58,55.59,12180.0,45.7301,45.7384,45.7219,45.7301,12180.0
2018-01-11 13:30:00,55.59,55.61,55.58,55.6,15845.0,45.7301,45.7466,45.7219,45.7384,15845.0
2018-01-11 13:35:00,55.6,55.61,55.58,55.59,14943.0,45.7384,45.7466,45.7219,45.7301,14943.0
2018-01-11 13:40:00,55.6,55.63,55.59,55.62,7700.0,45.7384,45.763,45.7301,45.7548,7700.0
2018-01-11 13:45:00,55.61,55.64,55.58,55.61,21101.0,45.7466,45.7713,45.7219,45.7466,21101.0
2018-01-11 13:50:00,55.62,55.62,55.58,55.58,5916.0,45.7548,45.7548,45.7219,45.7219,5916.0
2018-01-11 13:55:00,55.59,55.6,55.58,55.59,4300.0,45.7301,45.7384,45.7219,45.7301,4300.0
2018-01-11 14:00:00,55.58,55.6,55.56,55.57,9681.0,45.7219,45.7384,45.7055,45.7137,9681.0
2018-01-11 14:05:00,55.58,55.61,55.57,55.59,9298.0,45.7219,45.7466,45.7137,45.7301,9298.0
2018-01-11 14:10:00,55.59,55.61,55.58,55.59,12779.0,45.7301,45.7466,45.7219,45.7301,12779.0
2018-01-11 14:15:00,55.59,55.6,55.56,55.56,9007.0,45.7301,45.7384,45.7055,45.7055,9007.0
2018-01-11 14:20:00,55.56,55.6,55.54,55.6,18583.0,45.7055,45.7384,45.689,45.7384,18583.0
2018-01-11 14:25:00,55.6,55.62,55.6,55.62,20602.0,45.7384,45.7548,45.7384,45.7548,20602.0
2018-01-11 14:30:00,55.62,55.62,55.57,55.57,13327.0,45.7548,45.7548,45.7137,45.7137,13327.0
2018-01-11 14:35:00,55.57,55.6,55.54,55.55,17536.0,45.7137,45.7384,45.689,45.6972,17536.0
2018-01-11 14:40:00,55.55,55.55,55.53,55.54,7995.0,45.6972,45.6972,45.6808,45.689,7995.0
2018-01-11 14:45:00,55.54,55.55,55.53,55.55,9880.0,45.689,45.6972,45.6808,45.6972,9880.0
2018-01-11 14:50:00,55.55,55.56,55.54,55.55,4481.0,45.6972,45.7055,45.689,45.6972,4481.0
2018-01-11 14:55:00,55.55,55.58,55.55,55.58,9143.0,45.6972,45.7219,45.6972,45.7219,9143.0
2018-01-11 15:00:00,55.58,55.61,55.57,55.61,22801.0,45.7219,45.7466,45.7137,45.7466,22801.0
2018-01-11 15:05:00,55.61,55.67,55.57,55.67,34626.0,45.7466,45.796,45.7137,45.796,34626.0
2018-01-11 15:10:00,55.66,55.67,55.66,55.66,14078.0,45.7877,45.796,45.7877,45.7877,14078.0
2018-01-11 15:15:00,55.66,55.67,55.63,55.66,21358.0,45.7877,45.796,45.763,45.7877,21358.0
2018-01-11 15:20:00,55.66,55.66,55.62,55.65,22202.0,45.7877,45.7877,45.7548,45.7795,22202.0
2018-01-11 15:25:00,55.66,55.66,55.6,55.64,19920.0,45.7877,45.7877,45.7384,45.7713,19920.0
2018-01-11 15:30:00,55.63,55.64,55.62,55.64,15513.0,45.763,45.7713,45.7548,45.7713,15513.0
2018-01-11 15:35:00,55.65,55.66,55.63,55.65,21965.0,45.7795,45.7877,45.763,45.7795,21965.0
2018-01-11 15:40:00,55.64,55.66,55.62,55.66,35985.0,45.7713,45.7877,45.7548,45.7877,35985.0
2018-01-11 15:45:00,55.66,55.66,55.63,55.65,33143.0,45.7877,45.7877,45.763,45.7795,33143.0
2018-01-11 15:50:00,55.65,55.68,55.64,55.68,75323.0,45.7795,45.8042,45.7713,45.8042,75323.0
2018-01-11 15:55:00,55.68,55.7,55.65,55.66,177416.0,45.8042,45.8206,45.7795,45.7877,177416.0
2018-01-12 09:30:00,55.82,55.91,55.61,55.65,30493.0,45.9193,45.9934,45.7466,45.7795,30493.0
2018-01-12 09:35:00,55.66,55.74,55.57,55.57,10367.0,45.7877,45.8535,45.7137,45.7137,10367.0
2018-01-12 09:40:00,55.58,55.58,55.47,55.48,9231.0,45.7219,45.7219,45.6314,45.6397,9231.0
2018-01-12 09:45:00,55.49,55.52,55.45,55.47,20871.0,45.6479,45.6726,45.615,45.6314,20871.0
2018-01-12 09:50:00,55.47,55.49,55.39,55.4,19311.0,45.6314,45.6479,45.5656,45.5738,19311.0
2018-01-12 09:55:00,55.4,55.47,55.37,55.45,14092.0,45.5738,45.6314,45.5492,45.615,14092.0
2018-01-12 10:00:00,55.44,55.51,55.43,55.45,12575.0,45.6067,45.6643,45.5985,45.615,12575.0
2018-01-12 10:05:00,55.45,55.49,55.41,55.45,15929.0,45.615,45.6479,45.5821,45.615,15929.0
2018-01-12 10:10:00,55.45,55.51,55.43,55.51,9605.0,45.615,45.6643,45.5985,45.6643,9605.0
2018-01-12 10:15:00,55.51,55.53,55.49,55.53,9252.0,45.6643,45.6808,45.6479,45.6808,9252.0
2018-01-12 10:20:00,55.54,55.55,55.51,55.51,10556.0,45.689,45.6972,45.6643,45.6643,10556.0
2018-01-12 10:25:00,55.51,55.62,55.51,55.61,7700.0,45.6643,45.7548,45.6643,45.7466,7700.0
2018-01-12 10:30:00,55.62,55.67,55.6,55.62,11018.0,45.7548,45.796,45.7384,45.7548,11018.0
2018-01-12 10:35:00,55.63,55.64,55.58,55.63,18811.0,45.763,45.7713,45.7219,45.763,18811.0
2018-01-12 10:40:00,55.63,55.68,55.6,55.62,29342.0,45.763,45.8042,45.7384,45.7548,29342.0
2018-01-12 10:45:00,55.62,55.71,55.61,55.68,16954.0,45.7548,45.8289,45.7466,45.8042,16954.0
2018-01-12 10:50:00,55.68,55.75,55.67,55.73,84632.0,45.8042,45.8618,45.796,45.8453,84632.0
2018-01-12 10:55:00,55.74,55.77,55.65,55.69,25275.0,45.8535,45.8782,45.7795,45.8124,25275.0
2018-01-12 11:00:00,55.68,55.7,55.66,55.68,7716.0,45.8042,45.8206,45.7877,45.8042,7716.0
2018-01-12 11:05:00,55.68,55.68,55.62,55.63,15428.0,45.8042,45.8042,45.7548,45.763,15428.0
2018-01-12 11:10:00,55.63,55.64,55.55,55.55,14602.0,45.763,45.7713,45.6972,45.6972,14602.0
2018-01-12 11:15:00,55.56,55.66,55.54,55.64,15729.0,45.7055,45.7877,45.689,45.7713,15729.0
2018-01-12 11:20:00,55.64,55.69,55.63,55.63,37961.0,45.7713,45.8124,45.763,45.763,37961.0
2018-01-12 11:25:00,55.63,55.66,55.62,55.63,24331.0,45.763,45.7877,45.7548,45.763,24331.0
2018-01-12 11:30:00,55.63,55.66,55.61,55.63,14544.0,45.763,45.7877,45.7466,45.763,14544.0
2018-01-12 11:35:00,55.63,55.66,55.6,55.66,124985.0,45.763,45.7877,45.7384,45.7877,124985.0
2018-01-12 11:40:00,55.66,55.66,55.64,55.65,10261.0,45.7877,45.7877,45.7713,45.7795,10261.0
2018-01-12 11:45:00,55.64,55.66,55.63,55.64,17288.0,45.7713,45.7877,45.763,45.7713,17288.0
2018-01-12 11:50:00,55.64,55.71,55.64,55.68,20578.0,45.7713,45.8289,45.7713,45.8042,20578.0
2018-01-12 11:55:00,55.69,55.76,55.68,55.75,9625.0,45.8124,45.87,45.8042,45.8618,9625.0
2018-01-12 12:00:00,55.76,55.78,55.75,55.77,6114.0,45.87,45.8864,45.8618,45.8782,6114.0
2018-01-12 12:05:00,55.78,55.83,55.77,55.8,11366.0,45.8864,45.9276,45.8782,45.9029,11366.0
2018-01-12 12:10:00,55.8,55.81,55.77,55.78,10225.0,45.9029,45.9111,45.8782,45.8864,10225.0
2018-01-12 12:15:00,55.79,55.81,55.78,55.8,16462.0,45.8947,45.9111,45.8864,45.9029,16462.0
2018-01-12 12:20:00,55.8,55.81,55.8,55.8,22103.0,45.9029,45.9111,45.9029,45.9029,22103.0
2018-01-12 12:25:00,55.8,55.81,55.77,55.77,16065.0,45.9029,45.9111,45.8782,45.8782,16065.0
2018-01-12 12:30:00,55.77,55.78,55.76,55.77,6759.0,45.8782,45.8864,45.87,45.8782,6759.0
2018-01-12 12:35:00,55.78,55.78,55.76,55.76,7584.0,45.8864,45.8864,45.87,45.87,7584.0
2018-01-12 12:40:00,55.76,55.77,55.75,55.75,8700.0,45.87,45.8782,45.8618,45.8618,8700.0
2018-01-12 12:45:00,55.75,55.76,55.74,55.75,11409.0,45.8618,45.87,45.8535,45.8618,11409.0
2018-01-12 12:50:00,55.76,55.79,55.75,55.78,9534.0,45.87,45.8947,45.8618,45.8864,9534.0
2018-01-12 12:55:00,55.78,55.84,55.78,55.84,11899.0,45.8864,45.9358,45.8864,45.9358,11899.0
2018-01-12 13:00:00,55.84,55.88,55.84,55.86,15712.0,45.9358,45.9687,45.9358,45.9523,15712.0
2018-01-12 13:05:00,55.85,55.87,55.85,55.87,6369.0,45.944,45.9605,45.944,45.9605,6369.0
2018-01-12 13:10:00,55.86,55.86,55.84,55.86,10240.0,45.9523,45.9523,45.9358,45.9523,10240.0
2018-01-12 13:15:00,55.86,55.89,55.85,55.89,11139.0,45.9523,45.9769,45.944,45.9769,11139.0
2018-01-12 13:20:00,55.89,55.92,55.88,55.92,5900.0,45.9769,46.0016,45.9687,46.0016,5900.0
2018-01-12 13:25:00,55.92,55.92,55.87,55.88,9311.0,46.0016,46.0016,45.9605,45.9687,9311.0
2018-01-12 13:30:00,55.89,55.9,55.89,55.9,4100.0,45.9769,45.9852,45.9769,45.9852,4100.0
2018-01-12 13:35:00,55.9,55.94,55.88,55.94,12578.0,45.9852,46.0181,45.9687,46.0181,12578.0
2018-01-12 13:40:00,55.94,55.97,55.93,55.95,31888.0,46.0181,46.0427,46.0098,46.0263,31888.0
2018-01-12 13:45:00,55.95,55.95,55.93,55.93,12888.0,46.0263,46.0263,46.0098,46.0098,12888.0
2018-01-12 13:50:00,55.94,56.04,55.93,56.04,18339.0,46.0181,46.1003,46.0098,46.1003,18339.0
2018-01-12 13:55:00,56.04,56.06,56.03,56.06,5215.0,46.1003,46.1168,46.0921,46.1168,5215.0
2018-01-12 14:00:00,56.05,56.06,56.0,56.01,34775.0,46.1086,46.1168,46.0674,46.0756,34775.0
2018-01-12 14:05:00,56.02,56.02,56.0,56.01,17035.0,46.0839,46.0839,46.0674,46.0756,17035.0
2018-01-12 14:10:00,56.01,56.05,56.0,56.03,19775.0,46.0756,46.1086,46.0674,46.0921,19775.0
2018-01-12 14:15:00,56.04,56.09,56.03,56.09,8465.0,46.1003,46.1415,46.0921,46.1415,8465.0
2018-01-12 14:20:00,56.08,56.09,56.07,56.07,9775.0,46.1332,46.1415,46.125,46.125,9775.0
2018-01-12 14:25:00,56.08,56.08,56.02,56.04,27685.0,46.1332,46.1332,46.0839,46.1003,27685.0
2018-01-12 14:30:00,56.03,56.05,55.96,55.97,22808.0,46.0921,46.1086,46.0345,46.0427,22808.0
2018-01-12 14:35:00,55.96,55.98,55.92,55.92,12513.0,46.0345,46.051,46.0016,46.0016,12513.0
2018-01-12 14:40:00,55.92,55.92,55.88,55.89,23574.0,46.0016,46.0016,45.9687,45.9769,23574.0
2018-01-12 14:45:00,55.89,55.91,55.86,55.89,115603.0,45.9769,45.9934,45.9523,45.9769,115603.0
2018-01-12 14:50:00,55.9,55.92,55.88,55.89,13670.0,45.9852,46.0016,45.9687,45.9769,13670.0
2018-01-12 14:55:00,55.9,55.91,55.87,55.88,13061.0,45.9852,45.9934,45.9605,45.9687,13061.0
2018-01-12 15:00:00,55.89,55.94,55.88,55.93,14029.0,45.9769,46.0181,45.9687,46.0098,14029.0
2018-01-12 15:05:00,55.93,55.94,55.92,55.94,11196.0,46.0098,46.0181,46.0016,46.0181,11196.0
2018-01-12 15:10:00,55.95,55.95,55.86,55.86,23695.0,46.0263,46.0263,45.9523,45.9523,23695.0
2018-01-12 15:15:00,55.87,55.91,55.86,55.91,43619.0,45.9605,45.9934,45.9523,45.9934,43619.0
2018-01-12 15:20:00,55.9,55.97,55.89,55.96,63295.0,45.9852,46.0427,45.9769,46.0345,63295.0
2018-01-12 15:25:00,55.96,56.02,55.96,56.0,21172.0,46.0345,46.0839,46.0345,46.0674,21172.0
2018-01-12 15:30:00,56.0,56.01,55.96,55.98,56459.0,46.0674,46.0756,46.0345,46.051,56459.0
2018-01-12 15:35:00,55.98,55.98,55.94,55.98,47346.0,46.051,46.051,46.0181,46.051,47346.0
2018-01-12 15:40:00,55.98,56.07,55.97,56.06,50813.0,46.051,46.125,46.0427,46.1168,50813.0
2018-01-12 15:45:00,56.07,56.1,56.01,56.01,74616.0,46.125,46.1497,46.0756,46.0756,74616.0
2018-01-12 15:50:00,56.01,56.02,55.93,55.95,175225.0,46.0756,46.0839,46.0098,46.0263,175225.0
2018-01-12 15:55:00,55.95,55.97,55.9,55.95,223316.0,46.0263,46.0427,45.9852,46.0263,223316.0
2018-01-16 09:30:00,56.08,56.25,56.01,56.16,31328.0,46.1332,46.2731,46.0756,46.199,31328.0
2018-01-16 09:35:00,56.21,56.32,56.14,56.32,21754.0,46.2402,46.3307,46.1826,46.3307,21754.0
2018-01-16 09:40:00,56.31,56.42,56.31,56.35,15034.0,46.3224,46.4129,46.3224,46.3553,15034.0
2018-01-16 09:45:00,56.36,56.43,56.35,56.38,20675.0,46.3636,46.4212,46.3553,46.38,20675.0
2018-01-16 09:50:00,56.37,56.48,56.37,56.43,108833.0,46.3718,46.4623,46.3718,46.4212,108833.0
2018-01-16 09:55:00,56.42,56.53,56.4,56.52,74215.0,46.4129,46.5034,46.3965,46.4952,74215.0
2018-01-16 10:00:00,56.51,56.51,56.38,56.39,19863.0,46.487,46.487,46.38,46.3882,19863.0
2018-01-16 10:05:00,56.41,56.44,56.3,56.31,40328.0,46.4047,46.4294,46.3142,46.3224,40328.0
2018-01-16 10:10:00,56.31,56.32,56.23,56.24,23688.0,46.3224,46.3307,46.2566,46.2649,23688.0
2018-01-16 10:15:00,56.23,56.26,56.16,56.18,18608.0,46.2566,46.2813,46.199,46.2155,18608.0
2018-01-16 10:20:00,56.19,56.22,56.09,56.1,22508.0,46.2237,46.2484,46.1415,46.1497,22508.0
2018-01-16 10:25:00,56.12,56.16,56.1,56.13,17435.0,46.1661,46.199,46.1497,46.1744,17435.0
2018-01-16 10:30:00,56.13,56.16,56.09,56.1,15087.0,46.1744,46.199,46.1415,46.1497,15087.0
2018-01-16 10:35:00,56.11,56.11,56.03,56.06,26080.0,46.1579,46.1579,46.0921,46.1168,26080.0
2018-01-16 10:40:00,56.06,56.06,55.99,56.03,30878.0,46.1168,46.1168,46.0592,46.0921,30878.0
2018-01-16 10:45:00,56.03,56.03,55.94,55.97,14596.0,46.0921,46.0921,46.0181,46.0427,14596.0
2018-01-16 10:50:00,55.97,55.97,55.95,55.95,14482.0,46.0427,46.0427,46.0263,46.0263,14482.0
2018-01-16 10:55:00,55.96,55.96,55.9,55.95,21091.0,46.0345,46.0345,45.9852,46.0263,21091.0
2018-01-16 11:00:00,55.96,56.0,55.93,55.99,15847.0,46.0345,46.0674,46.0098,46.0592,15847.0
2018-01-16 11:05:00,55.99,55.99,55.9,55.9,17727.0,46.0592,46.0592,45.9852,45.9852,17727.0
2018-01-16 11:10:00,55.92,55.96,55.9,55.91,33216.0,46.0016,46.0345,45.9852,45.9934,33216.0
2018-01-16 11:15:00,55.9,55.97,55.89,55.93,16909.0,45.9852,46.0427,45.9769,46.0098,16909.0
2018-01-16 11:20:00,55.94,55.96,55.92,55.94,21544.0,46.0181,46.0345,46.0016,46.0181,21544.0
2018-01-16 11:25:00,55.95,55.97,55.89,55.95,86424.0,46.0263,46.0427,45.9769,46.0263,86424.0
2018-01-16 11:30:00,55.95,56.09,55.95,56.09,32893.0,46.0263,46.1415,46.0263,46.1415,32893.0
2018-01-16 11:35:00,56.08,56.1,56.06,56.07,14322.0,46.1332,46.1497,46.1168,46.125,14322.0
2018-01-16 11:40:00,56.06,56.06,56.0,56.01,15417.0,46.1168,46.1168,46.0674,46.0756,15417.0
2018-01-16 11:45:00,55.99,56.03,55.93,56.03,15787.0,46.0592,46.0921,46.0098,46.0921,15787.0
2018-01-16 11:50:00,56.03,56.04,55.98,56.04,19266.0,46.0921,46.1003,46.051,46.1003,19266.0
2018-01-16 11:55:00,56.05,56.1,56.04,56.07,17300.0,46.1086,46.1497,46.1003,46.125,17300.0
2018-01-16 12:00:00,56.08,56.14,56.07,56.1,12931.0,46.1332,46.1826,46.125,46.1497,12931.0
2018-01-16 12:05:00,56.11,56.13,56.09,56.11,16348.0,46.1579,46.1744,46.1415,46.1579,16348.0
2018-01-16 12:10:00,56.11,56.12,56.08,56.08,13532.0,46.1579,46.1661,46.1332,46.1332,13532.0
2018-01-16 12:15:00,56.09,56.12,56.07,56.1,12701.0,46.1415,46.1661,46.125,46.1497,12701.0
2018-01-16 12:20:00,56.11,56.15,56.11,56.13,15418.0,46.1579,46.1908,46.1579,46.1744,15418.0
2018-01-16 12:25:00,56.13,56.17,56.12,56.17,10579.0,46.1744,46.2073,46.1661,46.2073,10579.0
2018-01-16 12:30:00,56.18,56.19,56.1,56.15,30784.0,46.2155,46.2237,46.1497,46.1908,30784.0
2018-01-16 12:35:00,56.16,56.19,56.15,56.18,14660.0,46.199,46.2237,46.1908,46.2155,14660.0
2018-01-16 12:40:00,56.19,56.22,56.14,56.16,18912.0,46.2237,46.2484,46.1826,46.199,18912.0
2018-01-16 12:45:00,56.15,56.22,56.13,56.22,10408.0,46.1908,46.2484,46.1744,46.2484,10408.0
2018-01-16 12:50:00,56.22,56.22,56.18,56.2,10079.0,46.2484,46.2484,46.2155,46.2319,10079.0
2018-01-16 12:55:00,56.2,56.22,56.19,56.21,10301.0,46.2319,46.2484,46.2237,46.2402,10301.0
2018-01-16 13:00:00,56.2,56.22,56.18,56.18,6666.0,46.2319,46.2484,46.2155,46.2155,6666.0
2018-01-16 13:05:00,56.18,56.18,56.16,56.16,9907.0,46.2155,46.2155,46.199,46.199,9907.0
2018-01-16 13:10:00,56.16,56.16,56.12,56.16,15378.0,46.199,46.199,46.1661,46.199,15378.0
2018-01-16 13:15:00,56.17,56.21,56.16,56.17,11049.0,46.2073,46.2402,46.199,46.2073,11049.0
2018-01-16 13:20:00,56.17,56.18,56.15,56.16,12294.0,46.2073,46.2155,46.1908,46.199,12294.0
2018-01-16 13:25:00,56.16,56.18,56.15,56.16,12887.0,46.199,46.2155,46.1908,46.199,12887.0
2018-01-16 13:30:00,56.17,56.17,56.11,56.12,7384.0,46.2073,46.2073,46.1579,46.1661,7384.0
2018-01-16 13:35:00,56.13,56.14,56.09,56.13,11026.0,46.1744,46.1826,46.1415,46.1744,11026.0
2018-01-16 13:40:00,56.12,56.13,56.08,56.09,4734.0,46.1661,46.1744,46.1332,46.1415,4734.0
2018-01-16 13:45:00,56.09,56.1,56.05,56.07,13604.0,46.1415,46.1497,46.1086,46.125,13604.0
2018-01-16 13:50:00,56.07,56.07,56.04,56.05,6466.0,46.125,46.125,46.1003,46.1086,6466.0
2018-01-16 13:55:00,56.05,56.08,56.03,56.07,9198.0,46.1086,46.1332,46.0921,46.125,9198.0
2018-01-16 14:00:00,56.07,56.08,56.03,56.04,10308.0,46.125,46.1332,46.0921,46.1003,10308.0
2018-01-16 14:05:00,56.06,56.09,56.05,56.07,9274.0,46.1168,46.1415,46.1086,46.125,9274.0
2018-01-16 14:10:00,56.07,56.08,56.02,56.03,18008.0,46.125,46.1332,46.0839,46.0921,18008.0
2018-01-16 14:15:00,56.03,56.04,55.96,56.0,23710.0,46.0921,46.1003,46.0345,46.0674,23710.0
2018-01-16 14:20:00,56.0,56.01,55.92,55.99,13392.0,46.0674,46.0756,46.0016,46.0592,13392.0
2018-01-16 14:25:00,55.99,56.03,55.98,56.0,15171.0,46.0592,46.0921,46.051,46.0674,15171.0
2018-01-16 14:30:00,56.01,56.05,56.0,56.02,16486.0,46.0756,46.1086,46.0674,46.0839,16486.0
2018-01-16 14:35:00,56.03,56.05,56.01,56.02,45195.0,46.0921,46.1086,46.0756,46.0839,45195.0
2018-01-16 14:40:00,56.02,56.02,55.92,55.92,19046.0,46.0839,46.0839,46.0016,46.0016,19046.0
2018-01-16 14:45:00,55.92,55.94,55.88,55.92,13539.0,46.0016,46.0181,45.9687,46.0016,13539.0
2018-01-16 14:50:00,55.93,55.96,55.91,55.94,16381.0,46.0098,46.0345,45.9934,46.0181,16381.0
2018-01-16 14:55:00,55.94,56.0,55.94,56.0,18054.0,46.0181,46.0674,46.0181,46.0674,18054.0
2018-01-16 15:00:00,56.0,56.03,55.99,56.01,16552.0,46.0674,46.0921,46.0592,46.0756,16552.0
2018-01-16 15:05:00,56.01,56.02,55.97,56.02,50653.0,46.0756,46.0839,46.0427,46.0839,50653.0
2018-01-16 15:10:00,56.02,56.02,55.97,55.98,14775.0,46.0839,46.0839,46.0427,46.051,14775.0
2018-01-16 15:15:00,55.97,55.98,55.93,55.98,21343.0,46.0427,46.051,46.0098,46.051,21343.0
2018-01-16 15:20:00,55.98,56.11,55.98,56.1,51210.0,46.051,46.1579,46.051,46.1497,51210.0
2018-01-16 15:25:00,56.09,56.17,56.07,56.16,61392.0,46.1415,46.2073,46.125,46.199,61392.0
2018-01-16 15:30:00,56.16,56.17,56.13,56.16,37787.0,46.199,46.2073,46.1744,46.199,37787.0
2018-01-16 15:35:00,56.16,56.26,56.15,56.19,70903.0,46.199,46.2813,46.1908,46.2237,70903.0
2018-01-16 15:40:00,56.19,56.31,56.18,56.28,102453.0,46.2237,46.3224,46.2155,46.2978,102453.0
2018-01-16 15:45:00,56.27,56.38,56.27,56.38,140430.0,46.2895,46.38,46.2895,46.38,140430.0
2018-01-16 15:50:00,56.39,56.39,56.35,56.37,122603.0,46.3882,46.3882,46.3553,46.3718,122603.0
2018-01-16 15:55:00,56.38,56.38,56.23,56.26,478869.0,46.38,46.38,46.2566,46.2813,478869.0
2018-01-17 09:30:00,56.48,56.56,56.32,56.35,42274.0,46.4623,46.5281,46.3307,46.3553,42274.0
2018-01-17 09:35:00,56.37,56.47,56.36,56.38,23072.0,46.3718,46.4541,46.3636,46.38,23072.0
2018-01-17 09:40:00,56.39,56.39,56.31,56.32,15759.0,46.3882,46.3882,46.3224,46.3307,15759.0
2018-01-17 09:45:00,56.32,56.36,56.25,56.31,32575.0,46.3307,46.3636,46.2731,46.3224,32575.0
2018-01-17 09:50:00,56.31,56.38,56.24,56.28,101492.0,46.3224,46.38,46.2649,46.2978,101492.0
2018-01-17 09:55:00,56.29,56.35,56.23,56.26,39346.0,46.306,46.3553,46.2566,46.2813,39346.0
2018-01-17 10:00:00,56.26,56.3,56.25,56.28,26880.0,46.2813,46.3142,46.2731,46.2978,26880.0
2018-01-17 10:05:00,56.28,56.39,56.24,56.36,39899.0,46.2978,46.3882,46.2649,46.3636,39899.0
2018-01-17 10:10:00,56.38,56.57,56.38,56.5,16938.0,46.38,46.5363,46.38,46.4787,16938.0
2018-01-17 10:15:00,56.5,56.58,56.49,56.54,9601.0,46.4787,46.5445,46.4705,46.5116,9601.0
2018-01-17 10:20:00,56.54,56.66,56.54,56.63,19838.0,46.5116,46.6104,46.5116,46.5857,19838.0
2018-01-17 10:25:00,56.63,56.64,56.54,56.55,25682.0,46.5857,46.5939,46.5116,46.5199,25682.0
2018-01-17 10:30:00,56.56,56.68,56.56,56.67,41065.0,46.5281,46.6268,46.5281,46.6186,41065.0
2018-01-17 10:35:00,56.67,56.72,56.66,56.69,12242.0,46.6186,46.6597,46.6104,46.635,12242.0
2018-01-17 10:40:00,56.68,56.76,56.66,56.75,15441.0,46.6268,46.6926,46.6104,46.6844,15441.0
2018-01-17 10:45:00,56.76,56.83,56.75,56.82,29635.0,46.6926,46.7502,46.6844,46.742,29635.0
2018-01-17 10:50:00,56.82,56.86,56.82,56.84,16728.0,46.742,46.7749,46.742,46.7584,16728.0
2018-01-17 10:55:00,56.84,56.99,56.84,56.98,33063.0,46.7584,46.8818,46.7584,46.8736,33063.0
2018-01-17 11:00:00,56.99,57.05,56.98,56.99,52397.0,46.8818,46.9312,46.8736,46.8818,52397.0
2018-01-17 11:05:00,57.0,57.1,56.98,57.09,39455.0,46.8901,46.9723,46.8736,46.9641,39455.0
2018-01-17 11:10:00,57.1,57.15,57.06,57.15,38371.0,46.9723,47.0134,46.9394,47.0134,38371.0
2018-01-17 11:15:00,57.15,57.16,57.06,57.07,32554.0,47.0134,47.0217,46.9394,46.9476,32554.0
2018-01-17 11:20:00,57.08,57.1,57.06,57.06,12284.0,46.9559,46.9723,46.9394,46.9394,12284.0
2018-01-17 11:25:00,57.06,57.09,57.04,57.05,17138.0,46.9394,46.9641,46.923,46.9312,17138.0
2018-01-17 11:30:00,57.05,57.08,57.01,57.08,24465.0,46.9312,46.9559,46.8983,46.9559,24465.0
2018-01-17 11:35:00,57.07,57.11,57.05,57.08,19782.0,46.9476,46.9805,46.9312,46.9559,19782.0
2018-01-17 11:40:00,57.08,57.1,57.01,57.01,35155.0,46.9559,46.9723,46.8983,46.8983,35155.0
2018-01-17 11:45:00,57.02,57.02,56.96,57.0,13111.0,46.9065,46.9065,46.8571,46.8901,13111.0
2018-01-17 11:50:00,57.0,57.02,56.97,57.0,16086.0,46.8901,46.9065,46.8654,46.8901,16086.0
2018-01-17 11:55:00,57.0,57.08,57.0,57.07,30902.0,46.8901,46.9559,46.8901,46.9476,30902.0
2018-01-17 12:00:00,57.08,57.08,57.04,57.04,10980.0,46.9559,46.9559,46.923,46.923,10980.0
2018-01-17 12:05:00,57.05,57.06,57.0,57.02,15209.0,46.9312,46.9394,46.8901,46.9065,15209.0
2018-01-17 12:10:00,57.02,57.03,56.94,56.96,16027.0,46.9065,46.9147,46.8407,46.8571,16027.0
2018-01-17 12:15:00,56.96,56.98,56.95,56.96,10519.0,46.8571,46.8736,46.8489,46.8571,10519.0
2018-01-17 12:20:00,56.96,57.0,56.96,56.98,8526.0,46.8571,46.8901,46.8571,46.8736,8526.0
2018-01-17 12:25:00,56.99,57.0,56.97,56.97,11479.0,46.8818,46.8901,46.8654,46.8654,11479.0
2018-01-17 12:30:00,56.98,57.01,56.98,56.99,5887.0,46.8736,46.8983,46.8736,46.8818,5887.0
2018-01-17 12:35:00,57.0,57.05,57.0,57.04,9368.0,46.8901,46.9312,46.8901,46.923,9368.0
2018-01-17 12:40:00,57.03,57.04,57.01,57.03,11886.0,46.9147,46.923,46.8983,46.9147,11886.0
2018-01-17 12:45:00,57.04,57.08,57.04,57.07,12751.0,46.923,46.9559,46.923,46.9476,12751.0
2018-01-17 12:50:00,57.07,57.09,57.03,57.05,14873.0,46.9476,46.9641,46.9147,46.9312,14873.0
2018-01-17 12:55:00,57.05,57.06,57.03,57.04,14850.0,46.9312,46.9394,46.9147,46.923,14850.0
2018-01-17 13:00:00,57.04,57.09,57.03,57.04,11819.0,46.923,46.9641,46.9147,46.923,11819.0
2018-01-17 13:05:00,57.03,57.07,57.01,57.05,14082.0,46.9147,46.9476,46.8983,46.9312,14082.0
2018-01-17 13:10:00,57.06,57.11,57.04,57.11,4207.0,46.9394,46.9805,46.923,46.9805,4207.0
2018-01-17 13:15:00,57.1,57.12,57.09,57.11,4640.0,46.9723,46.9888,46.9641,46.9805,4640.0
2018-01-17 13:20:00,57.11,57.22,57.1,57.19,9938.0,46.9805,47.071,46.9723,47.0464,9938.0
2018-01-17 13:25:00,57.19,57.22,57.18,57.2,14964.0,47.0464,47.071,47.0381,47.0546,14964.0
2018-01-17 13:30:00,57.2,57.21,57.18,57.2,4779.0,47.0546,47.0628,47.0381,47.0546,4779.0
2018-01-17 13:35:00,57.21,57.22,57.18,57.21,14770.0,47.0628,47.071,47.0381,47.0628,14770.0
2018-01-17 13:40:00,57.21,57.23,57.16,57.18,14086.0,47.0628,47.0793,47.0217,47.0381,14086.0
2018-01-17 13:45:00,57.18,57.18,57.13,57.15,7101.0,47.0381,47.0381,46.997,47.0134,7101.0
2018-01-17 13:50:00,57.15,57.18,57.13,57.15,14430.0,47.0134,47.0381,46.997,47.0134,14430.0
2018-01-17 13:55:00,57.15,57.21,57.15,57.2,10436.0,47.0134,47.0628,47.0134,47.0546,10436.0
2018-01-17 14:00:00,57.2,57.26,57.19,57.25,21722.0,47.0546,47.1039,47.0464,47.0957,21722.0
2018-01-17 14:05:00,57.26,57.27,57.23,57.26,9732.0,47.1039,47.1122,47.0793,47.1039,9732.0
2018-01-17 14:10:00,57.26,57.32,57.25,57.3,23005.0,47.1039,47.1533,47.0957,47.1368,23005.0
2018-01-17 14:15:00,57.3,57.33,57.28,57.3,14931.0,47.1368,47.1615,47.1204,47.1368,14931.0
2018-01-17 14:20:00,57.31,57.33,57.23,57.25,19212.0,47.1451,47.1615,47.0793,47.0957,19212.0
2018-01-17 14:25:00,57.25,57.26,57.21,57.22,6870.0,47.0957,47.1039,47.0628,47.071,6870.0
2018-01-17 14:30:00,57.22,57.22,57.14,57.16,33654.0,47.071,47.071,47.0052,47.0217,33654.0
2018-01-17 14:35:00,57.17,57.19,57.12,57.13,11677.0,47.0299,47.0464,46.9888,46.997,11677.0
2018-01-17 14:40:00,57.13,57.16,57.12,57.13,18429.0,46.997,47.0217,46.9888,46.997,18429.0
2018-01-17 14:45:00,57.13,57.14,57.1,57.11,27235.0,46.997,47.0052,46.9723,46.9805,27235.0
2018-01-17 14:50:00,57.11,57.12,57.05,57.07,35441.0,46.9805,46.9888,46.9312,46.9476,35441.0
2018-01-17 14:55:00,57.07,57.13,57.07,57.12,14228.0,46.9476,46.997,46.9476,46.9888,14228.0
2018-01-17 15:00:00,57.13,57.2,57.13,57.2,26301.0,46.997,47.0546,46.997,47.0546,26301.0
2018-01-17 15:05:00,57.2,57.23,57.19,57.21,37563.0,47.0546,47.0793,47.0464,47.0628,37563.0
2018-01-17 15:10:00,57.21,57.23,57.2,57.22,16462.0,47.0628,47.0793,47.0546,47.071,16462.0
2018-01-17 15:15:00,57.22,57.29,57.22,57.26,23457.0,47.071,47.1286,47.071,47.1039,23457.0
2018-01-17 15:20:00,57.27,57.29,57.26,57.26,12187.0,47.1122,47.1286,47.1039,47.1039,12187.0
2018-01-17 15:25:00,57.26,57.26,57.21,57.24,59174.0,47.1039,47.1039,47.0628,47.0875,59174.0
2018-01-17 15:30:00,57.23,57.27,57.23,57.26,54663.0,47.0793,47.1122,47.0793,47.1039,54663.0
2018-01-17 15:35:00,57.26,57.3,57.24,57.29,30918.0,47.1039,47.1368,47.0875,47.1286,30918.0
2018-01-17 15:40:00,57.29,57.34,57.28,57.34,25008.0,47.1286,47.1697,47.1204,47.1697,25008.0
2018-01-17 15:45:00,57.34,57.4,57.33,57.39,82865.0,47.1697,47.2191,47.1615,47.2109,82865.0
2018-01-17 15:50:00,57.4,57.4,57.28,57.29,82859.0,47.2191,47.2191,47.1204,47.1286,82859.0
2018-01-17 15:55:00,57.29,57.31,57.18,57.23,271499.0,47.1286,47.1451,47.0381,47.0793,271499.0
2018-01-18 09:30:00,57.24,57.35,57.23,57.28,17960.0,47.0875,47.178,47.0793,47.1204,17960.0
2018-01-18 09:35:00,57.3,57.37,57.24,57.28,21333.0,47.1368,47.1944,47.0875,47.1204,21333.0
2018-01-18 09:40:00,57.26,57.26,57.17,57.21,12411.0,47.1039,47.1039,47.0299,47.0628,12411.0
2018-01-18 09:45:00,57.24,57.28,57.18,57.18,10131.0,47.0875,47.1204,47.0381,47.0381,10131.0
2018-01-18 09:50:00,57.17,57.21,57.17,57.2,5091.0,47.0299,47.0628,47.0299,47.0546,5091.0
2018-01-18 09:55:00,57.21,57.21,57.16,57.16,5930.0,47.0628,47.0628,47.0217,47.0217,5930.0
2018-01-18 10:00:00,57.17,57.24,57.16,57.2,13307.0,47.0299,47.0875,47.0217,47.0546,13307.0
2018-01-18 10:05:00,57.19,57.23,57.16,57.2,15855.0,47.0464,47.0793,47.0217,47.0546,15855.0
2018-01-18 10:10:00,57.2,57.2,57.14,57.14,24647.0,47.0546,47.0546,47.0052,47.0052,24647.0
2018-01-18 10:15:00,57.14,57.14,57.03,57.03,10961.0,47.0052,47.0052,46.9147,46.9147,10961.0
2018-01-18 10:20:00,57.02,57.04,56.91,56.91,11188.0,46.9065,46.923,46.816,46.816,11188.0
2018-01-18 10:25:00,56.92,56.99,56.92,56.99,5442.0,46.8242,46.8818,46.8242,46.8818,5442.0
2018-01-18 10:30:00,57.0,57.06,57.0,57.02,17198.0,46.8901,46.9394,46.8901,46.9065,17198.0
2018-01-18 10:35:00,57.02,57.03,56.98,57.0,12361.0,46.9065,46.9147,46.8736,46.8901,12361.0
2018-01-18 10:40:00,56.99,57.0,56.98,56.98,12297.0,46.8818,46.8901,46.8736,46.8736,12297.0
2018-01-18 10:45:00,56.98,57.0,56.94,56.95,8498.0,46.8736,46.8901,46.8407,46.8489,8498.0
2018-01-18 10:50:00,56.94,56.99,56.92,56.99,5558.0,46.8407,46.8818,46.8242,46.8818,5558.0
2018-01-18 10:55:00,56.99,57.02,56.99,57.02,2755.0,46.8818,46.9065,46.8818,46.9065,2755.0
2018-01-18 11:00:00,57.02,57.06,57.0,57.03,6007.0,46.9065,46.9394,46.8901,46.9147,6007.0
2018-01-18 11:05:00,57.01,57.05,57.0,57.01,6444.0,46.8983,46.9312,46.8901,46.8983,6444.0
2018-01-18 11:10:00,57.0,57.02,57.0,57.01,3337.0,46.8901,46.9065,46.8901,46.8983,3337.0
2018-01-18 11:15:00,57.01,57.05,57.0,57.05,29095.0,46.8983,46.9312,46.8901,46.9312,29095.0
2018-01-18 11:20:00,57.04,57.09,57.02,57.02,20322.0,46.923,46.9641,46.9065,46.9065,20322.0
2018-01-18 11:25:00,57.03,57.07,57.02,57.06,6202.0,46.9147,46.9476,46.9065,46.9394,6202.0
2018-01-18 11:30:00,57.05,57.08,57.02,57.08,4905.0,46.9312,46.9559,46.9065,46.9559,4905.0
2018-01-18 11:35:00,57.07,57.08,57.04,57.04,4892.0,46.9476,46.9559,46.923,46.923,4892.0
2018-01-18 11:40:00,57.01,57.04,56.94,57.0,17059.0,46.8983,46.923,46.8407,46.8901,17059.0
2018-01-18 11:45:00,56.99,57.02,56.97,57.02,4713.0,46.8818,46.9065,46.8654,46.9065,4713.0
2018-01-18 11:50:00,56.99,57.02,56.97,57.02,10403.0,46.8818,46.9065,46.8654,46.9065,10403.0
2018-01-18 11:55:00,57.0,57.01,56.97,56.97,7116.0,46.8901,46.8983,46.8654,46.8654,7116.0
2018-01-18 12:00:00,56.97,57.05,56.97,57.03,13759.0,46.8654,46.9312,46.8654,46.9147,13759.0
2018-01-18 12:05:00,57.02,57.03,57.01,57.02,5972.0,46.9065,46.9147,46.8983,46.9065,5972.0
2018-01-18 12:10:00,57.02,57.07,57.02,57.06,5762.0,46.9065,46.9476,46.9065,46.9394,5762.0
2018-01-18 12:15:00,57.05,57.07,57.03,57.03,7100.0,46.9312,46.9476,46.9147,46.9147,7100.0
2018-01-18 12:20:00,57.02,57.03,56.95,56.97,19436.0,46.9065,46.9147,46.8489,46.8654,19436.0
2018-01-18 12:25:00,56.97,57.04,56.97,57.03,3901.0,46.8654,46.923,46.8654,46.9147,3901.0
2018-01-18 12:30:00,57.03,57.05,57.02,57.02,3562.0,46.9147,46.9312,46.9065,46.9065,3562.0
2018-01-18 12:35:00,57.01,57.05,57.01,57.05,5863.0,46.8983,46.9312,46.8983,46.9312,5863.0
2018-01-18 12:40:00,57.04,57.07,57.01,57.03,5116.0,46.923,46.9476,46.8983,46.9147,5116.0
2018-01-18 12:45:00,57.03,57.04,57.01,57.02,3868.0,46.9147,46.923,46.8983,46.9065,3868.0
2018-01-18 12:50:00,57.02,57.02,56.98,56.98,5522.0,46.9065,46.9065,46.8736,46.8736,5522.0
2018-01-18 12:55:00,56.99,56.99,56.92,56.93,12096.0,46.8818,46.8818,46.8242,46.8325,12096.0
2018-01-18 13:00:00,56.93,56.96,56.92,56.93,10357.0,46.8325,46.8571,46.8242,46.8325,10357.0
2018-01-18 13:05:00,56.94,56.99,56.94,56.98,16183.0,46.8407,46.8818,46.8407,46.8736,16183.0
2018-01-18 13:10:00,56.99,57.02,56.98,57.0,7143.0,46.8818,46.9065,46.8736,46.8901,7143.0
2018-01-18 13:15:00,56.99,56.99,56.98,56.99,9775.0,46.8818,46.8818,46.8736,46.8818,9775.0
2018-01-18 13:20:00,56.99,57.0,56.98,56.99,4406.0,46.8818,46.8901,46.8736,46.8818,4406.0
2018-01-18 13:25:00,56.99,57.07,56.99,57.05,8104.0,46.8818,46.9476,46.8818,46.9312,8104.0
2018-01-18 13:30:00,57.05,57.1,57.05,57.09,4461.0,46.9312,46.9723,46.9312,46.9641,4461.0
2018-01-18 13:35:00,57.08,57.1,57.05,57.09,6111.0,46.9559,46.9723,46.9312,46.9641,6111.0
2018-01-18 13:40:00,57.1,57.1,57.06,57.08,17520.0,46.9723,46.9723,46.9394,46.9559,17520.0
2018-01-18 13:45:00,57.07,57.11,57.05,57.11,12855.0,46.9476,46.9805,46.9312,46.9805,12855.0
2018-01-18 13:50:00,57.11,57.11,57.08,57.1,4590.0,46.9805,46.9805,46.9559,46.9723,4590.0
2018-01-18 13:55:00,57.1,57.22,57.09,57.22,12778.0,46.9723,47.071,46.9641,47.071,12778.0
2018-01-18 14:00:00,57.22,57.29,57.21,57.26,12150.0,47.071,47.1286,47.0628,47.1039,12150.0
2018-01-18 14:05:00,57.27,57.27,57.22,57.27,10897.0,47.1122,47.1122,47.071,47.1122,10897.0
2018-01-18 14:10:00,57.27,57.29,57.26,57.28,8318.0,47.1122,47.1286,47.1039,47.1204,8318.0
2018-01-18 14:15:00,57.29,57.35,57.28,57.31,9107.0,47.1286,47.178,47.1204,47.1451,9107.0
2018-01-18 14:20:00,57.31,57.35,57.31,57.32,10714.0,47.1451,47.178,47.1451,47.1533,10714.0
2018-01-18 14:25:00,57.31,57.38,57.3,57.38,6450.0,47.1451,47.2027,47.1368,47.2027,6450.0
2018-01-18 14:30:00,57.39,57.4,57.34,57.37,12894.0,47.2109,47.2191,47.1697,47.1944,12894.0
2018-01-18 14:35:00,57.37,57.42,57.34,57.35,12747.0,47.1944,47.2356,47.1697,47.178,12747.0
2018-01-18 14:40:00,57.34,57.36,57.33,57.33,5259.0,47.1697,47.1862,47.1615,47.1615,5259.0
2018-01-18 14:45:00,57.33,57.36,57.32,57.34,9225.0,47.1615,47.1862,47.1533,47.1697,9225.0
2018-01-18 14:50:00,57.34,57.38,57.33,57.38,9910.0,47.1697,47.2027,47.1615,47.2027,9910.0
2018-01-18 14:55:00,57.38,57.39,57.35,57.38,8556.0,47.2027,47.2109,47.178,47.2027,8556.0
2018-01-18 15:00:00,57.38,57.39,57.33,57.33,6608.0,47.2027,47.2109,47.1615,47.1615,6608.0
2018-01-18 15:05:00,57.34,57.43,57.34,57.43,16561.0,47.1697,47.2438,47.1697,47.2438,16561.0
2018-01-18 15:10:00,57.43,57.44,57.39,57.4,19312.0,47.2438,47.252,47.2109,47.2191,19312.0
2018-01-18 15:15:00,57.4,57.41,57.38,57.41,8969.0,47.2191,47.2273,47.2027,47.2273,8969.0
2018-01-18 15:20:00,57.41,57.44,57.4,57.4,14436.0,47.2273,47.252,47.2191,47.2191,14436.0
2018-01-18 15:25:00,57.4,57.4,57.35,57.36,6473.0,47.2191,47.2191,47.178,47.1862,6473.0
2018-01-18 15:30:00,57.35,57.35,57.25,57.28,30143.0,47.178,47.178,47.0957,47.1204,30143.0
2018-01-18 15:35:00,57.28,57.31,57.23,57.28,24393.0,47.1204,47.1451,47.0793,47.1204,24393.0
2018-01-18 15:40:00,57.28,57.31,57.26,57.29,24465.0,47.1204,47.1451,47.1039,47.1286,24465.0
2018-01-18 15:45:00,57.29,57.29,57.21,57.23,34507.0,47.1286,47.1286,47.0628,47.0793,34507.0
2018-01-18 15:50:00,57.24,57.29,57.23,57.28,39741.0,47.0875,47.1286,47.0793,47.1204,39741.0
2018-01-18 15:55:00,57.28,57.3,57.26,57.29,116306.0,47.1204,47.1368,47.1039,47.1286,116306.0
2018-01-19 09:30:00,57.51,57.58,57.37,57.37,271708.0,47.3096,47.3672,47.1944,47.1944,271708.0
2018-01-19 09:35:00,57.41,57.48,57.34,57.43,8817.0,47.2273,47.2849,47.1697,47.2438,8817.0
2018-01-19 09:40:00,57.46,57.51,57.39,57.51,5767.0,47.2685,47.3096,47.2109,47.3096,5767.0
2018-01-19 09:45:00,57.5,57.72,57.49,57.71,21585.0,47.3014,47.4823,47.2931,47.4741,21585.0
2018-01-19 09:50:00,57.69,57.8,57.66,57.73,105589.0,47.4577,47.5482,47.433,47.4906,105589.0
2018-01-19 09:55:00,57.74,57.84,57.72,57.84,24214.0,47.4988,47.5811,47.4823,47.5811,24214.0
2018-01-19 10:00:00,57.84,57.85,57.6,57.6,27767.0,47.5811,47.5893,47.3836,47.3836,27767.0
2018-01-19 10:05:00,57.6,57.76,57.6,57.68,21507.0,47.3836,47.5153,47.3836,47.4494,21507.0
2018-01-19 10:10:00,57.64,57.73,57.62,57.65,14173.0,47.4165,47.4906,47.4001,47.4248,14173.0
2018-01-19 10:15:00,57.66,57.73,57.58,57.69,20157.0,47.433,47.4906,47.3672,47.4577,20157.0
2018-01-19 10:20:00,57.67,57.74,57.67,57.69,18211.0,47.4412,47.4988,47.4412,47.4577,18211.0
2018-01-19 10:25:00,57.69,57.74,57.66,57.72,12692.0,47.4577,47.4988,47.433,47.4823,12692.0
2018-01-19 10:30:00,57.72,57.73,57.64,57.64,22074.0,47.4823,47.4906,47.4165,47.4165,22074.0
2018-01-19 10:35:00,57.65,57.67,57.59,57.6,21325.0,47.4248,47.4412,47.3754,47.3836,21325.0
2018-01-19 10:40:00,57.61,57.66,57.58,57.62,14635.0,47.3919,47.433,47.3672,47.4001,14635.0
2018-01-19 10:45:00,57.61,57.61,57.57,57.59,14846.0,47.3919,47.3919,47.359,47.3754,14846.0
2018-01-19 10:50:00,57.59,57.6,57.5,57.53,21913.0,47.3754,47.3836,47.3014,47.326,21913.0
2018-01-19 10:55:00,57.52,57.55,57.48,57.54,21108.0,47.3178,47.3425,47.2849,47.3343,21108.0
2018-01-19 11:00:00,57.53,57.57,57.5,57.55,15615.0,47.326,47.359,47.3014,47.3425,15615.0
2018-01-19 11:05:00,57.54,57.55,57.5,57.53,18024.0,47.3343,47.3425,47.3014,47.326,18024.0
2018-01-19 11:10:00,57.53,57.62,57.52,57.59,16866.0,47.326,47.4001,47.3178,47.3754,16866.0
2018-01-19 11:15:00,57.6,57.6,57.56,57.59,40145.0,47.3836,47.3836,47.3507,47.3754,40145.0
2018-01-19 11:20:00,57.6,57.63,57.58,57.63,19325.0,47.3836,47.4083,47.3672,47.4083,19325.0
2018-01-19 11:25:00,57.63,57.67,57.63,57.65,13212.0,47.4083,47.4412,47.4083,47.4248,13212.0
2018-01-19 11:30:00,57.65,57.67,57.62,57.67,32729.0,47.4248,47.4412,47.4001,47.4412,32729.0
2018-01-19 11:35:00,57.67,57.7,57.63,57.64,54397.0,47.4412,47.4659,47.4083,47.4165,54397.0
2018-01-19 11:40:00,57.65,57.66,57.58,57.63,97574.0,47.4248,47.433,47.3672,47.4083,97574.0
2018-01-19 11:45:00,57.62,57.65,57.61,57.61,16267.0,47.4001,47.4248,47.3919,47.3919,16267.0
2018-01-19 11:50:00,57.6,57.63,57.59,57.62,7389.0,47.3836,47.4083,47.3754,47.4001,7389.0
2018-01-19 11:55:00,57.63,57.64,57.6,57.6,35561.0,47.4083,47.4165,47.3836,47.3836,35561.0
2018-01-19 12:00:00,57.6,57.6,57.56,57.57,18803.0,47.3836,47.3836,47.3507,47.359,18803.0
2018-01-19 12:05:00,57.57,57.59,57.55,57.57,19039.0,47.359,47.3754,47.3425,47.359,19039.0
2018-01-19 12:10:00,57.57,57.59,57.55,57.55,10814.0,47.359,47.3754,47.3425,47.3425,10814.0
2018-01-19 12:15:00,57.55,57.61,57.54,57.61,21404.0,47.3425,47.3919,47.3343,47.3919,21404.0
2018-01-19 12:20:00,57.6,57.63,57.6,57.6,10534.0,47.3836,47.4083,47.3836,47.3836,10534.0
2018-01-19 12:25:00,57.61,57.62,57.6,57.61,5178.0,47.3919,47.4001,47.3836,47.3919,5178.0
2018-01-19 12:30:00,57.61,57.62,57.6,57.62,36677.0,47.3919,47.4001,47.3836,47.4001,36677.0
2018-01-19 12:35:00,57.61,57.62,57.57,57.58,8498.0,47.3919,47.4001,47.359,47.3672,8498.0
2018-01-19 12:40:00,57.58,57.63,57.57,57.63,37656.0,47.3672,47.4083,47.359,47.4083,37656.0
2018-01-19 12:45:00,57.63,57.68,57.63,57.67,12984.0,47.4083,47.4494,47.4083,47.4412,12984.0
2018-01-19 12:50:00,57.68,57.68,57.59,57.61,16980.0,47.4494,47.4494,47.3754,47.3919,16980.0
2018-01-19 12:55:00,57.61,57.63,57.59,57.62,24990.0,47.3919,47.4083,47.3754,47.4001,24990.0
2018-01-19 13:00:00,57.62,57.62,57.59,57.59,4772.0,47.4001,47.4001,47.3754,47.3754,4772.0
2018-01-19 13:05:00,57.6,57.62,57.59,57.61,17744.0,47.3836,47.4001,47.3754,47.3919,17744.0
2018-01-19 13:10:00,57.61,57.62,57.6,57.6,9433.0,47.3919,47.4001,47.3836,47.3836,9433.0
2018-01-19 13:15:00,57.61,57.62,57.6,57.61,5067.0,47.3919,47.4001,47.3836,47.3919,5067.0
2018-01-19 13:20:00,57.61,57.65,57.61,57.64,12842.0,47.3919,47.4248,47.3919,47.4165,12842.0
2018-01-19 13:25:00,57.65,57.65,57.63,57.65,7071.0,47.4248,47.4248,47.4083,47.4248,7071.0
2018-01-19 13:30:00,57.65,57.65,57.62,57.63,12071.0,47.4248,47.4248,47.4001,47.4083,12071.0
2018-01-19 13:35:00,57.63,57.63,57.6,57.6,8597.0,47.4083,47.4083,47.3836,47.3836,8597.0
2018-01-19 13:40:00,57.59,57.63,57.59,57.61,13452.0,47.3754,47.4083,47.3754,47.3919,13452.0
2018-01-19 13:45:00,57.61,57.61,57.59,57.6,7938.0,47.3919,47.3919,47.3754,47.3836,7938.0
2018-01-19 13:50:00,57.59,57.64,57.58,57.64,15845.0,47.3754,47.4165,47.3672,47.4165,15845.0
2018-01-19 13:55:00,57.64,57.64,57.61,57.63,29799.0,47.4165,47.4165,47.3919,47.4083,29799.0
2018-01-19 14:00:00,57.62,57.64,57.62,57.62,13819.0,47.4001,47.4165,47.4001,47.4001,13819.0
2018-01-19 14:05:00,57.62,57.62,57.59,57.61,24388.0,47.4001,47.4001,47.3754,47.3919,24388.0
2018-01-19 14:10:00,57.61,57.63,57.6,57.63,11671.0,47.3919,47.4083,47.3836,47.4083,11671.0
2018-01-19 14:15:00,57.64,57.72,57.64,57.72,16124.0,47.4165,47.4823,47.4165,47.4823,16124.0
2018-01-19 14:20:00,57.72,57.74,57.67,57.67,8360.0,47.4823,47.4988,47.4412,47.4412,8360.0
2018-01-19 14:25:00,57.67,57.69,57.66,57.68,13657.0,47.4412,47.4577,47.433,47.4494,13657.0
2018-01-19 14:30:00,57.68,57.73,57.67,57.71,14550.0,47.4494,47.4906,47.4412,47.4741,14550.0
2018-01-19 14:35:00,57.71,57.76,57.7,57.74,15898.0,47.4741,47.5153,47.4659,47.4988,15898.0
2018-01-19 14:40:00,57.74,57.74,57.7,57.71,16064.0,47.4988,47.4988,47.4659,47.4741,16064.0
2018-01-19 14:45:00,57.71,57.73,57.7,57.73,12922.0,47.4741,47.4906,47.4659,47.4906,12922.0
2018-01-19 14:50:00,57.73,57.79,57.72,57.78,22242.0,47.4906,47.5399,47.4823,47.5317,22242.0
2018-01-19 14:55:00,57.77,57.78,57.71,57.72,26509.0,47.5235,47.5317,47.4741,47.4823,26509.0
2018-01-19 15:00:00,57.72,57.73,57.65,57.66,38650.0,47.4823,47.4906,47.4248,47.433,38650.0
2018-01-19 15:05:00,57.65,57.66,57.5,57.54,268391.0,47.4248,47.433,47.3014,47.3343,268391.0
2018-01-19 15:10:00,57.54,57.63,57.53,57.6,143484.0,47.3343,47.4083,47.326,47.3836,143484.0
2018-01-19 15:15:00,57.61,57.63,57.61,57.63,49804.0,47.3919,47.4083,47.3919,47.4083,49804.0
2018-01-19 15:20:00,57.63,57.63,57.6,57.62,48532.0,47.4083,47.4083,47.3836,47.4001,48532.0
2018-01-19 15:25:00,57.62,57.67,57.6,57.66,70591.0,47.4001,47.4412,47.3836,47.433,70591.0
2018-01-19 15:30:00,57.66,57.69,57.65,57.66,74368.0,47.433,47.4577,47.4248,47.433,74368.0
2018-01-19 15:35:00,57.67,57.69,57.65,57.67,69846.0,47.4412,47.4577,47.4248,47.4412,69846.0
2018-01-19 15:40:00,57.67,57.7,57.66,57.7,65681.0,47.4412,47.4659,47.433,47.4659,65681.0
2018-01-19 15:45:00,57.7,57.72,57.68,57.69,92432.0,47.4659,47.4823,47.4494,47.4577,92432.0
2018-01-19 15:50:00,57.7,57.71,57.67,57.7,101285.0,47.4659,47.4741,47.4412,47.4659,101285.0
2018-01-19 15:55:00,57.7,57.71,57.63,57.67,234588.0,47.4659,47.4741,47.4083,47.4412,234588.0
2018-01-22 09:30:00,57.85,58.14,57.85,58.11,45198.0,47.5893,47.8279,47.5893,47.8032,45198.0
2018-01-22 09:35:00,58.13,58.2,58.04,58.04,23337.0,47.8196,47.8772,47.7456,47.7456,23337.0
2018-01-22 09:40:00,58.06,58.25,58.05,58.07,34518.0,47.762,47.9183,47.7538,47.7703,34518.0
2018-01-22 09:45:00,58.09,58.12,58.05,58.1,23769.0,47.7867,47.8114,47.7538,47.7949,23769.0
2018-01-22 09:50:00,58.09,58.09,57.94,57.96,69222.0,47.7867,47.7867,47.6633,47.6798,69222.0
2018-01-22 09:55:00,57.95,58.1,57.94,58.09,30472.0,47.6716,47.7949,47.6633,47.7867,30472.0
2018-01-22 10:00:00,58.1,58.1,58.04,58.07,41321.0,47.7949,47.7949,47.7456,47.7703,41321.0
2018-01-22 10:05:00,58.08,58.08,58.01,58.05,41600.0,47.7785,47.7785,47.7209,47.7538,41600.0
2018-01-22 10:10:00,58.06,58.14,58.03,58.13,45782.0,47.762,47.8279,47.7374,47.8196,45782.0
2018-01-22 10:15:00,58.12,58.21,58.12,58.16,52499.0,47.8114,47.8854,47.8114,47.8443,52499.0
2018-01-22 10:20:00,58.15,58.15,58.05,58.05,35793.0,47.8361,47.8361,47.7538,47.7538,35793.0
2018-01-22 10:25:00,58.04,58.08,57.99,58.03,26606.0,47.7456,47.7785,47.7045,47.7374,26606.0
2018-01-22 10:30:00,58.03,58.04,57.94,57.96,21067.0,47.7374,47.7456,47.6633,47.6798,21067.0
2018-01-22 10:35:00,57.96,57.99,57.93,57.94,14360.0,47.6798,47.7045,47.6551,47.6633,14360.0
2018-01-22 10:40:00,57.94,58.01,57.93,58.0,14631.0,47.6633,47.7209,47.6551,47.7127,14631.0
2018-01-22 10:45:00,58.0,58.04,57.99,58.03,25083.0,47.7127,47.7456,47.7045,47.7374,25083.0
2018-01-22 10:50:00,58.04,58.05,58.01,58.02,21313.0,47.7456,47.7538,47.7209,47.7291,21313.0
2018-01-22 10:55:00,58.03,58.06,57.98,58.04,54058.0,47.7374,47.762,47.6962,47.7456,54058.0
2018-01-22 11:00:00,58.03,58.08,58.01,58.07,34378.0,47.7374,47.7785,47.7209,47.7703,34378.0
2018-01-22 11:05:00,58.07,58.07,58.03,58.05,22954.0,47.7703,47.7703,47.7374,47.7538,22954.0
2018-01-22 11:10:00,58.05,58.11,58.05,58.11,19161.0,47.7538,47.8032,47.7538,47.8032,19161.0
2018-01-22 11:15:00,58.11,58.11,58.02,58.02,22300.0,47.8032,47.8032,47.7291,47.7291,22300.0
2018-01-22 11:20:00,58.03,58.04,57.95,57.97,28355.0,47.7374,47.7456,47.6716,47.688,28355.0
2018-01-22 11:25:00,57.97,57.98,57.87,57.88,33835.0,47.688,47.6962,47.6057,47.614,33835.0
2018-01-22 11:30:00,57.88,57.89,57.86,57.88,25594.0,47.614,47.6222,47.5975,47.614,25594.0
2018-01-22 11:35:00,57.87,57.96,57.87,57.96,23544.0,47.6057,47.6798,47.6057,47.6798,23544.0
2018-01-22 11:40:00,57.95,57.97,57.93,57.96,23179.0,47.6716,47.688,47.6551,47.6798,23179.0
2018-01-22 11:45:00,57.96,57.96,57.89,57.9,28027.0,47.6798,47.6798,47.6222,47.6304,28027.0
2018-01-22 11:50:00,57.9,57.94,57.9,57.93,19322.0,47.6304,47.6633,47.6304,47.6551,19322.0
2018-01-22 11:55:00,57.93,57.93,57.91,57.92,13751.0,47.6551,47.6551,47.6386,47.6469,13751.0
2018-01-22 12:00:00,57.92,57.93,57.87,57.88,23316.0,47.6469,47.6551,47.6057,47.614,23316.0
2018-01-22 12:05:00,57.88,57.93,57.88,57.89,14210.0,47.614,47.6551,47.614,47.6222,14210.0
2018-01-22 12:10:00,57.88,57.91,57.86,57.89,16881.0,47.614,47.6386,47.5975,47.6222,16881.0
2018-01-22 12:15:00,57.89,57.9,57.86,57.89,10426.0,47.6222,47.6304,47.5975,47.6222,10426.0
2018-01-22 12:20:00,57.89,57.94,57.89,57.94,45199.0,47.6222,47.6633,47.6222,47.6633,45199.0
2018-01-22 12:25:00,57.94,57.95,57.9,57.91,14714.0,47.6633,47.6716,47.6304,47.6386,14714.0
2018-01-22 12:30:00,57.9,57.91,57.89,57.9,9768.0,47.6304,47.6386,47.6222,47.6304,9768.0
2018-01-22 12:35:00,57.91,57.93,57.9,57.92,10071.0,47.6386,47.6551,47.6304,47.6469,10071.0
2018-01-22 12:40:00,57.92,57.95,57.92,57.95,8660.0,47.6469,47.6716,47.6469,47.6716,8660.0
2018-01-22 12:45:00,57.95,57.95,57.93,57.95,8877.0,47.6716,47.6716,47.6551,47.6716,8877.0
2018-01-22 12:50:00,57.95,57.95,57.92,57.94,12686.0,47.6716,47.6716,47.6469,47.6633,12686.0
2018-01-22 12:55:00,57.94,57.94,57.85,57.86,14669.0,47.6633,47.6633,47.5893,47.5975,14669.0
2018-01-22 13:00:00,57.86,57.87,57.83,57.86,8410.0,47.5975,47.6057,47.5728,47.5975,8410.0
2018-01-22 13:05:00,57.86,57.89,57.86,57.89,8947.0,47.5975,47.6222,47.5975,47.6222,8947.0
2018-01-22 13:10:00,57.89,57.89,57.88,57.88,8476.0,47.6222,47.6222,47.614,47.614,8476.0
2018-01-22 13:15:00,57.87,57.88,57.86,57.87,20617.0,47.6057,47.614,47.5975,47.6057,20617.0
2018-01-22 13:20:00,57.87,57.87,57.81,57.82,21201.0,47.6057,47.6057,47.5564,47.5646,21201.0
2018-01-22 13:25:00,57.82,57.86,57.81,57.86,10320.0,47.5646,47.5975,47.5564,47.5975,10320.0
2018-01-22 13:30:00,57.85,57.89,57.84,57.88,13817.0,47.5893,47.6222,47.5811,47.614,13817.0
2018-01-22 13:35:00,57.88,57.89,57.88,57.89,7331.0,47.614,47.6222,47.614,47.6222,7331.0
2018-01-22 13:40:00,57.88,57.94,57.87,57.92,17064.0,47.614,47.6633,47.6057,47.6469,17064.0
2018-01-22 13:45:00,57.92,57.93,57.89,57.89,8309.0,47.6469,47.6551,47.6222,47.6222,8309.0
2018-01-22 13:50:00,57.89,57.9,57.88,57.89,15786.0,47.6222,47.6304,47.614,47.6222,15786.0
2018-01-22 13:55:00,57.88,57.9,57.87,57.89,6808.0,47.614,47.6304,47.6057,47.6222,6808.0
2018-01-22 14:00:00,57.89,57.89,57.85,57.86,5905.0,47.6222,47.6222,47.5893,47.5975,5905.0
2018-01-22 14:05:00,57.86,57.87,57.82,57.85,17656.0,47.5975,47.6057,47.5646,47.5893,17656.0
2018-01-22 14:10:00,57.85,57.86,57.83,57.84,11797.0,47.5893,47.5975,47.5728,47.5811,11797.0
2018-01-22 14:15:00,57.85,57.88,57.85,57.88,5845.0,47.5893,47.614,47.5893,47.614,5845.0
2018-01-22 14:20:00,57.88,57.88,57.8,57.82,18967.0,47.614,47.614,47.5482,47.5646,18967.0
2018-01-22 14:25:00,57.82,57.82,57.79,57.79,11508.0,47.5646,47.5646,47.5399,47.5399,11508.0
2018-01-22 14:30:00,57.8,57.83,57.79,57.82,31784.0,47.5482,47.5728,47.5399,47.5646,31784.0
2018-01-22 14:35:00,57.83,57.91,57.83,57.88,35661.0,47.5728,47.6386,47.5728,47.614,35661.0
2018-01-22 14:40:00,57.89,57.91,57.87,57.9,14753.0,47.6222,47.6386,47.6057,47.6304,14753.0
2018-01-22 14:45:00,57.9,57.93,57.87,57.92,20121.0,47.6304,47.6551,47.6057,47.6469,20121.0
2018-01-22 14:50:00,57.93,57.93,57.9,57.9,12784.0,47.6551,47.6551,47.6304,47.6304,12784.0
2018-01-22 14:55:00,57.91,57.91,57.88,57.88,24890.0,47.6386,47.6386,47.614,47.614,24890.0
2018-01-22 15:00:00,57.88,57.92,57.87,57.92,13564.0,47.614,47.6469,47.6057,47.6469,13564.0
2018-01-22 15:05:00,57.92,57.97,57.9,57.97,27419.0,47.6469,47.688,47.6304,47.688,27419.0
2018-01-22 15:10:00,57.97,57.97,57.93,57.95,28989.0,47.688,47.688,47.6551,47.6716,28989.0
2018-01-22 15:15:00,57.95,57.96,57.94,57.95,13972.0,47.6716,47.6798,47.6633,47.6716,13972.0
2018-01-22 15:20:00,57.95,57.96,57.93,57.94,22957.0,47.6716,47.6798,47.6551,47.6633,22957.0
2018-01-22 15:25:00,57.95,57.96,57.94,57.95,22727.0,47.6716,47.6798,47.6633,47.6716,22727.0
2018-01-22 15:30:00,57.95,57.96,57.93,57.95,56223.0,47.6716,47.6798,47.6551,47.6716,56223.0
2018-01-22 15:35:00,57.94,58.0,57.94,57.98,40893.0,47.6633,47.7127,47.6633,47.6962,40893.0
2018-01-22 15:40:00,57.98,58.03,57.97,58.03,49772.0,47.6962,47.7374,47.688,47.7374,49772.0
2018-01-22 15:45:00,58.03,58.13,58.03,58.12,48782.0,47.7374,47.8196,47.7374,47.8114,48782.0
2018-01-22 15:50:00,58.13,58.17,58.1,58.12,67883.0,47.8196,47.8525,47.7949,47.8114,67883.0
2018-01-22 15:55:00,58.12,58.22,58.1,58.22,255197.0,47.8114,47.8937,47.7949,47.8937,255197.0
2018-01-23 09:30:00,58.17,58.25,58.07,58.09,88961.0,47.8525,47.9183,47.7703,47.7867,88961.0
2018-01-23 09:35:00,58.09,58.18,58.0,58.04,54244.0,47.7867,47.8608,47.7127,47.7456,54244.0
2018-01-23 09:40:00,58.04,58.04,57.87,57.88,33000.0,47.7456,47.7456,47.6057,47.614,33000.0
2018-01-23 09:45:00,57.88,57.98,57.87,57.9,49557.0,47.614,47.6962,47.6057,47.6304,49557.0
2018-01-23 09:50:00,57.9,57.93,57.72,57.76,31938.0,47.6304,47.6551,47.4823,47.5153,31938.0
2018-01-23 09:55:00,57.74,57.76,57.52,57.52,35482.0,47.4988,47.5153,47.3178,47.3178,35482.0
2018-01-23 10:00:00,57.52,57.53,57.27,57.31,102633.0,47.3178,47.326,47.1122,47.1451,102633.0
2018-01-23 10:05:00,57.27,57.32,57.1,57.12,39498.0,47.1122,47.1533,46.9723,46.9888,39498.0
2018-01-23 10:10:00,57.11,57.11,56.95,57.03,68694.0,46.9805,46.9805,46.8489,46.9147,68694.0
2018-01-23 10:15:00,57.03,57.05,56.87,56.98,46811.0,46.9147,46.9312,46.7831,46.8736,46811.0
2018-01-23 10:20:00,56.99,57.0,56.67,56.68,60653.0,46.8818,46.8901,46.6186,46.6268,60653.0
2018-01-23 10:25:00,56.68,56.69,56.46,56.47,91425.0,46.6268,46.635,46.4458,46.4541,91425.0
2018-01-23 10:30:00,56.47,56.59,56.33,56.59,120845.0,46.4541,46.5528,46.3389,46.5528,120845.0
2018-01-23 10:35:00,56.59,56.75,56.58,56.71,54727.0,46.5528,46.6844,46.5445,46.6515,54727.0
2018-01-23 10:40:00,56.7,56.75,56.56,56.64,43446.0,46.6433,46.6844,46.5281,46.5939,43446.0
2018-01-23 10:45:00,56.64,56.72,56.64,56.67,26012.0,46.5939,46.6597,46.5939,46.6186,26012.0
2018-01-23 10:50:00,56.67,56.74,56.6,56.62,45968.0,46.6186,46.6762,46.561,46.5775,45968.0
2018-01-23 10:55:00,56.62,56.8,56.62,56.69,36254.0,46.5775,46.7255,46.5775,46.635,36254.0
2018-01-23 11:00:00,56.69,56.79,56.58,56.6,70833.0,46.635,46.7173,46.5445,46.561,70833.0
2018-01-23 11:05:00,56.59,56.84,56.59,56.83,105752.0,46.5528,46.7584,46.5528,46.7502,105752.0
2018-01-23 11:10:00,56.84,56.92,56.79,56.85,153794.0,46.7584,46.8242,46.7173,46.7667,153794.0
2018-01-23 11:15:00,56.84,56.94,56.8,56.94,203189.0,46.7584,46.8407,46.7255,46.8407,203189.0
2018-01-23 11:20:00,56.93,57.07,56.92,57.02,64586.0,46.8325,46.9476,46.8242,46.9065,64586.0
2018-01-23 11:25:00,57.02,57.05,56.95,56.95,30056.0,46.9065,46.9312,46.8489,46.8489,30056.0
2018-01-23 11:30:00,56.97,57.0,56.89,56.99,38164.0,46.8654,46.8901,46.7996,46.8818,38164.0
2018-01-23 11:35:00,57.01,57.01,56.79,56.79,38429.0,46.8983,46.8983,46.7173,46.7173,38429.0
2018-01-23 11:40:00,56.8,56.83,56.63,56.67,43290.0,46.7255,46.7502,46.5857,46.6186,43290.0
2018-01-23 11:45:00,56.67,56.77,56.67,56.74,28954.0,46.6186,46.7008,46.6186,46.6762,28954.0
2018-01-23 11:50:00,56.74,56.8,56.67,56.79,32144.0,46.6762,46.7255,46.6186,46.7173,32144.0
2018-01-23 11:55:00,56.8,56.82,56.74,56.74,30207.0,46.7255,46.742,46.6762,46.6762,30207.0
2018-01-23 12:00:00,56.75,56.85,56.74,56.85,22404.0,46.6844,46.7667,46.6762,46.7667,22404.0
2018-01-23 12:05:00,56.84,56.92,56.83,56.91,27613.0,46.7584,46.8242,46.7502,46.816,27613.0
2018-01-23 12:10:00,56.91,56.95,56.9,56.94,16609.0,46.816,46.8489,46.8078,46.8407,16609.0
2018-01-23 12:15:00,56.94,57.0,56.93,57.0,42862.0,46.8407,46.8901,46.8325,46.8901,42862.0
2018-01-23 12:20:00,57.0,57.03,56.99,56.99,18285.0,46.8901,46.9147,46.8818,46.8818,18285.0
2018-01-23 12:25:00,57.01,57.02,56.98,56.99,11022.0,46.8983,46.9065,46.8736,46.8818,11022.0
2018-01-23 12:30:00,57.0,57.01,56.98,56.99,18290.0,46.8901,46.8983,46.8736,46.8818,18290.0
2018-01-23 12:35:00,56.99,57.06,56.98,57.02,37459.0,46.8818,46.9394,46.8736,46.9065,37459.0
2018-01-23 12:40:00,57.02,57.06,56.98,56.98,28780.0,46.9065,46.9394,46.8736,46.8736,28780.0
2018-01-23 12:45:00,56.99,56.99,56.94,56.97,21474.0,46.8818,46.8818,46.8407,46.8654,21474.0
2018-01-23 12:50:00,56.96,57.03,56.96,57.01,19388.0,46.8571,46.9147,46.8571,46.8983,19388.0
2018-01-23 12:55:00,57.02,57.06,56.98,57.01,22195.0,46.9065,46.9394,46.8736,46.8983,22195.0
2018-01-23 13:00:00,57.01,57.1,57.0,57.06,29770.0,46.8983,46.9723,46.8901,46.9394,29770.0
2018-01-23 13:05:00,57.06,57.06,56.99,57.03,26124.0,46.9394,46.9394,46.8818,46.9147,26124.0
2018-01-23 13:10:00,57.03,57.05,57.01,57.05,13954.0,46.9147,46.9312,46.8983,46.9312,13954.0
2018-01-23 13:15:00,57.05,57.12,57.04,57.09,21625.0,46.9312,46.9888,46.923,46.9641,21625.0
2018-01-23 13:20:00,57.08,57.1,57.04,57.05,22800.0,46.9559,46.9723,46.923,46.9312,22800.0
2018-01-23 13:25:00,57.06,57.11,57.05,57.1,11909.0,46.9394,46.9805,46.9312,46.9723,11909.0
2018-01-23 13:30:00,57.1,57.1,57.05,57.07,18262.0,46.9723,46.9723,46.9312,46.9476,18262.0
2018-01-23 13:35:00,57.07,57.18,57.06,57.18,9862.0,46.9476,47.0381,46.9394,47.0381,9862.0
2018-01-23 13:40:00,57.18,57.23,57.16,57.18,27652.0,47.0381,47.0793,47.0217,47.0381,27652.0
2018-01-23 13:45:00,57.19,57.21,57.18,57.21,12793.0,47.0464,47.0628,47.0381,47.0628,12793.0
2018-01-23 13:50:00,57.21,57.22,57.15,57.19,31681.0,47.0628,47.071,47.0134,47.0464,31681.0
2018-01-23 13:55:00,57.19,57.23,57.19,57.23,8870.0,47.0464,47.0793,47.0464,47.0793,8870.0
2018-01-23 14:00:00,57.24,57.27,57.22,57.23,18796.0,47.0875,47.1122,47.071,47.0793,18796.0
2018-01-23 14:05:00,57.23,57.24,57.21,57.23,20657.0,47.0793,47.0875,47.0628,47.0793,20657.0
2018-01-23 14:10:00,57.24,57.31,57.23,57.27,20881.0,47.0875,47.1451,47.0793,47.1122,20881.0
2018-01-23 14:15:00,57.27,57.27,57.22,57.26,20581.0,47.1122,47.1122,47.071,47.1039,20581.0
2018-01-23 14:20:00,57.26,57.29,57.24,57.24,19658.0,47.1039,47.1286,47.0875,47.0875,19658.0
2018-01-23 14:25:00,57.24,57.3,57.24,57.24,18189.0,47.0875,47.1368,47.0875,47.0875,18189.0
2018-01-23 14:30:00,57.25,57.25,57.13,57.13,31558.0,47.0957,47.0957,46.997,46.997,31558.0
2018-01-23 14:35:00,57.13,57.18,57.06,57.1,145103.0,46.997,47.0381,46.9394,46.9723,145103.0
2018-01-23 14:40:00,57.11,57.18,57.07,57.16,58539.0,46.9805,47.0381,46.9476,47.0217,58539.0
2018-01-23 14:45:00,57.16,57.21,57.11,57.15,67433.0,47.0217,47.0628,46.9805,47.0134,67433.0
2018-01-23 14:50:00,57.15,57.19,57.14,57.17,29391.0,47.0134,47.0464,47.0052,47.0299,29391.0
2018-01-23 14:55:00,57.17,57.25,57.17,57.2,51310.0,47.0299,47.0957,47.0299,47.0546,51310.0
2018-01-23 15:00:00,57.2,57.2,57.13,57.14,52430.0,47.0546,47.0546,46.997,47.0052,52430.0
2018-01-23 15:05:00,57.14,57.19,57.13,57.19,50851.0,47.0052,47.0464,46.997,47.0464,50851.0
2018-01-23 15:10:00,57.19,57.21,57.13,57.15,75490.0,47.0464,47.0628,46.997,47.0134,75490.0
2018-01-23 15:15:00,57.16,57.24,57.16,57.24,23310.0,47.0217,47.0875,47.0217,47.0875,23310.0
2018-01-23 15:20:00,57.23,57.29,57.2,57.29,39087.0,47.0793,47.1286,47.0546,47.1286,39087.0
2018-01-23 15:25:00,57.28,57.29,57.22,57.22,33466.0,47.1204,47.1286,47.071,47.071,33466.0
2018-01-23 15:30:00,57.24,57.24,57.17,57.19,79643.0,47.0875,47.0875,47.0299,47.0464,79643.0
2018-01-23 15:35:00,57.19,57.19,57.06,57.09,62684.0,47.0464,47.0464,46.9394,46.9641,62684.0
2018-01-23 15:40:00,57.09,57.1,56.99,57.02,96488.0,46.9641,46.9723,46.8818,46.9065,96488.0
2018-01-23 15:45:00,57.01,57.04,56.99,57.0,108547.0,46.8983,46.923,46.8818,46.8901,108547.0
2018-01-23 15:50:00,57.0,57.0,56.91,56.95,117826.0,46.8901,46.8901,46.816,46.8489,117826.0
2018-01-23 15:55:00,56.95,57.11,56.85,57.08,246048.0,46.8489,46.9805,46.7667,46.9559,246048.0
2018-01-24 09:30:00,57.63,57.63,56.63,56.69,66654.0,47.4083,47.4083,46.5857,46.635,66654.0
2018-01-24 09:35:00,56.65,56.88,55.9,55.93,175672.0,46.6021,46.7913,45.9852,46.0098,175672.0
2018-01-24 09:40:00,55.94,56.36,55.74,55.75,97736.0,46.0181,46.3636,45.8535,45.8618,97736.0
2018-01-24 09:45:00,55.72,55.84,55.54,55.66,251432.0,45.8371,45.9358,45.689,45.7877,251432.0
2018-01-24 09:50:00,55.63,55.71,55.5,55.53,138473.0,45.763,45.8289,45.6561,45.6808,138473.0
2018-01-24 09:55:00,55.54,55.74,55.17,55.17,178813.0,45.689,45.8535,45.3846,45.3846,178813.0
2018-01-24 10:00:00,55.21,55.56,55.07,55.38,135035.0,45.4175,45.7055,45.3024,45.5574,135035.0
2018-01-24 10:05:00,55.37,55.55,55.33,55.36,113241.0,45.5492,45.6972,45.5163,45.5409,113241.0
2018-01-24 10:10:00,55.33,55.38,55.17,55.21,66454.0,45.5163,45.5574,45.3846,45.4175,66454.0
2018-01-24 10:15:00,55.21,55.3,55.16,55.18,133089.0,45.4175,45.4916,45.3764,45.3929,133089.0
2018-01-24 10:20:00,55.18,55.36,55.17,55.22,57423.0,45.3929,45.5409,45.3846,45.4258,57423.0
2018-01-24 10:25:00,55.22,55.25,55.0,55.04,70248.0,45.4258,45.4504,45.2448,45.2777,70248.0
2018-01-24 10:30:00,55.04,55.19,54.92,55.06,176090.0,45.2777,45.4011,45.179,45.2941,176090.0
2018-01-24 10:35:00,55.05,55.1,54.81,54.84,206110.0,45.2859,45.3271,45.0885,45.1132,206110.0
2018-01-24 10:40:00,54.82,54.99,54.8,54.81,81875.0,45.0967,45.2366,45.0803,45.0885,81875.0
2018-01-24 10:45:00,54.83,54.83,54.65,54.66,119740.0,45.1049,45.1049,44.9569,44.9651,119740.0
2018-01-24 10:50:00,54.67,54.77,54.59,54.74,68526.0,44.9733,45.0556,44.9075,45.0309,68526.0
2018-01-24 10:55:00,54.73,54.77,54.43,54.44,97758.0,45.0227,45.0556,44.7759,44.7841,97758.0
2018-01-24 11:00:00,54.44,54.63,54.42,54.57,73573.0,44.7841,44.9404,44.7677,44.8911,73573.0
2018-01-24 11:05:00,54.57,54.68,54.39,54.39,42183.0,44.8911,44.9815,44.743,44.743,42183.0
2018-01-24 11:10:00,54.41,54.41,54.05,54.12,103081.0,44.7594,44.7594,44.4633,44.5209,103081.0
2018-01-24 11:15:00,54.15,54.65,54.01,54.62,171429.0,44.5456,44.9569,44.4304,44.9322,171429.0
2018-01-24 11:20:00,54.6,54.88,54.56,54.56,68784.0,44.9157,45.1461,44.8828,44.8828,68784.0
2018-01-24 11:25:00,54.53,54.7,54.44,54.7,68877.0,44.8582,44.998,44.7841,44.998,68877.0
2018-01-24 11:30:00,54.66,54.69,54.39,54.4,40909.0,44.9651,44.9898,44.743,44.7512,40909.0
2018-01-24 11:35:00,54.38,54.4,54.25,54.27,41849.0,44.7348,44.7512,44.6278,44.6443,41849.0
2018-01-24 11:40:00,54.27,54.41,54.14,54.16,60997.0,44.6443,44.7594,44.5373,44.5538,60997.0
2018-01-24 11:45:00,54.16,54.41,54.15,54.35,41229.0,44.5538,44.7594,44.5456,44.7101,41229.0
2018-01-24 11:50:00,54.36,54.45,54.27,54.45,46218.0,44.7183,44.7923,44.6443,44.7923,46218.0
2018-01-24 11:55:00,54.46,54.75,54.42,54.7,63179.0,44.8006,45.0391,44.7677,44.998,63179.0
2018-01-24 12:00:00,54.69,54.75,54.59,54.6,70932.0,44.9898,45.0391,44.9075,44.9157,70932.0
2018-01-24 12:05:00,54.6,54.83,54.59,54.83,49510.0,44.9157,45.1049,44.9075,45.1049,49510.0
2018-01-24 12:10:00,54.82,54.98,54.81,54.95,108549.0,45.0967,45.2283,45.0885,45.2037,108549.0
2018-01-24 12:15:00,54.95,55.19,54.93,55.16,75610.0,45.2037,45.4011,45.1872,45.3764,75610.0
2018-01-24 12:20:00,55.16,55.25,55.15,55.21,70336.0,45.3764,45.4504,45.3682,45.4175,70336.0
2018-01-24 12:25:00,55.22,55.23,55.15,55.19,52214.0,45.4258,45.434,45.3682,45.4011,52214.0
2018-01-24 12:30:00,55.16,55.18,54.96,54.97,41815.0,45.3764,45.3929,45.2119,45.2201,41815.0
2018-01-24 12:35:00,54.97,54.98,54.82,54.83,38774.0,45.2201,45.2283,45.0967,45.1049,38774.0
2018-01-24 12:40:00,54.82,54.91,54.73,54.9,36925.0,45.0967,45.1708,45.0227,45.1625,36925.0
2018-01-24 12:45:00,54.9,54.9,54.61,54.63,29974.0,45.1625,45.1625,44.924,44.9404,29974.0
2018-01-24 12:50:00,54.65,54.73,54.65,54.72,25149.0,44.9569,45.0227,44.9569,45.0145,25149.0
2018-01-24 12:55:00,54.72,54.83,54.71,54.81,32812.0,45.0145,45.1049,45.0062,45.0885,32812.0
2018-01-24 13:00:00,54.82,54.84,54.69,54.7,30504.0,45.0967,45.1132,44.9898,44.998,30504.0
2018-01-24 13:05:00,54.68,54.77,54.66,54.75,29027.0,44.9815,45.0556,44.9651,45.0391,29027.0
2018-01-24 13:10:00,54.74,54.74,54.67,54.69,18704.0,45.0309,45.0309,44.9733,44.9898,18704.0
2018-01-24 13:15:00,54.68,54.72,54.64,54.68,37970.0,44.9815,45.0145,44.9486,44.9815,37970.0
2018-01-24 13:20:00,54.68,54.74,54.66,54.66,29003.0,44.9815,45.0309,44.9651,44.9651,29003.0
2018-01-24 13:25:00,54.67,54.74,54.66,54.67,41515.0,44.9733,45.0309,44.9651,44.9733,41515.0
2018-01-24 13:30:00,54.68,54.83,54.66,54.83,40243.0,44.9815,45.1049,44.9651,45.1049,40243.0
2018-01-24 13:35:00,54.81,54.84,54.75,54.84,23693.0,45.0885,45.1132,45.0391,45.1132,23693.0
2018-01-24 13:40:00,54.84,54.98,54.84,54.98,33973.0,45.1132,45.2283,45.1132,45.2283,33973.0
2018-01-24 13:45:00,54.98,55.04,54.94,55.01,41814.0,45.2283,45.2777,45.1954,45.253,41814.0
2018-01-24 13:50:00,55.0,55.23,54.98,55.23,33370.0,45.2448,45.434,45.2283,45.434,33370.0
2018-01-24 13:55:00,55.27,55.29,55.15,55.23,31405.0,45.4669,45.4834,45.3682,45.434,31405.0
2018-01-24 14:00:00,55.23,55.25,55.12,55.14,30500.0,45.434,45.4504,45.3435,45.36,30500.0
2018-01-24 14:05:00,55.14,55.3,55.12,55.22,35623.0,45.36,45.4916,45.3435,45.4258,35623.0
2018-01-24 14:10:00,55.22,55.24,55.17,55.17,23574.0,45.4258,45.4422,45.3846,45.3846,23574.0
2018-01-24 14:15:00,55.16,55.45,55.16,55.36,45183.0,45.3764,45.615,45.3764,45.5409,45183.0
2018-01-24 14:20:00,55.36,55.5,55.3,55.34,56553.0,45.5409,45.6561,45.4916,45.5245,56553.0
2018-01-24 14:25:00,55.33,55.38,55.29,55.37,38579.0,45.5163,45.5574,45.4834,45.5492,38579.0
2018-01-24 14:30:00,55.38,55.42,55.31,55.35,43628.0,45.5574,45.5903,45.4998,45.5327,43628.0
2018-01-24 14:35:00,55.36,55.42,55.27,55.33,76998.0,45.5409,45.5903,45.4669,45.5163,76998.0
2018-01-24 14:40:00,55.33,55.46,55.31,55.38,50119.0,45.5163,45.6232,45.4998,45.5574,50119.0
2018-01-24 14:45:00,55.39,55.44,55.35,55.43,51822.0,45.5656,45.6067,45.5327,45.5985,51822.0
2018-01-24 14:50:00,55.43,55.44,55.29,55.32,50043.0,45.5985,45.6067,45.4834,45.508,50043.0
2018-01-24 14:55:00,55.32,55.48,55.32,55.48,52953.0,45.508,45.6397,45.508,45.6397,52953.0
2018-01-24 15:00:00,55.48,55.66,55.46,55.57,81197.0,45.6397,45.7877,45.6232,45.7137,81197.0
2018-01-24 15:05:00,55.57,55.69,55.56,55.61,116473.0,45.7137,45.8124,45.7055,45.7466,116473.0
2018-01-24 15:10:00,55.61,55.63,55.54,55.55,99337.0,45.7466,45.763,45.689,45.6972,99337.0
2018-01-24 15:15:00,55.56,55.61,55.48,55.53,85699.0,45.7055,45.7466,45.6397,45.6808,85699.0
2018-01-24 15:20:00,55.52,55.54,55.24,55.3,81344.0,45.6726,45.689,45.4422,45.4916,81344.0
2018-01-24 15:25:00,55.29,55.5,55.16,55.21,549090.0,45.4834,45.6561,45.3764,45.4175,549090.0
2018-01-24 15:30:00,55.21,55.25,55.17,55.22,99062.0,45.4175,45.4504,45.3846,45.4258,99062.0
2018-01-24 15:35:00,55.22,55.29,55.2,55.21,57267.0,45.4258,45.4834,45.4093,45.4175,57267.0
2018-01-24 15:40:00,55.21,55.28,55.1,55.27,120443.0,45.4175,45.4751,45.3271,45.4669,120443.0
2018-01-24 15:45:00,55.28,55.49,55.27,55.4,148020.0,45.4751,45.6479,45.4669,45.5738,148020.0
2018-01-24 15:50:00,55.4,55.44,55.34,55.35,94076.0,45.5738,45.6067,45.5245,45.5327,94076.0
2018-01-24 15:55:00,55.35,55.4,55.31,55.32,363798.0,45.5327,45.5738,45.4998,45.508,363798.0
2018-01-25 09:30:00,55.7,55.76,55.6,55.7,156580.0,45.8206,45.87,45.7384,45.8206,156580.0
2018-01-25 09:35:00,55.72,55.77,55.23,55.26,153768.0,45.8371,45.8782,45.434,45.4587,153768.0
2018-01-25 09:40:00,55.26,55.29,55.08,55.14,92627.0,45.4587,45.4834,45.3106,45.36,92627.0
2018-01-25 09:45:00,55.14,55.41,55.12,55.37,46920.0,45.36,45.5821,45.3435,45.5492,46920.0
2018-01-25 09:50:00,55.37,55.64,55.36,55.57,42119.0,45.5492,45.7713,45.5409,45.7137,42119.0
2018-01-25 09:55:00,55.57,55.57,55.35,55.39,43738.0,45.7137,45.7137,45.5327,45.5656,43738.0
2018-01-25 10:00:00,55.38,55.4,55.31,55.37,78999.0,45.5574,45.5738,45.4998,45.5492,78999.0
2018-01-25 10:05:00,55.36,55.37,55.21,55.21,38648.0,45.5409,45.5492,45.4175,45.4175,38648.0
2018-01-25 10:10:00,55.21,55.46,55.2,55.41,97153.0,45.4175,45.6232,45.4093,45.5821,97153.0
2018-01-25 10:15:00,55.41,55.67,55.41,55.67,68321.0,45.5821,45.796,45.5821,45.796,68321.0
2018-01-25 10:20:00,55.66,55.72,55.48,55.48,91466.0,45.7877,45.8371,45.6397,45.6397,91466.0
2018-01-25 10:25:00,55.49,55.57,55.45,55.5,21493.0,45.6479,45.7137,45.615,45.6561,21493.0
2018-01-25 10:30:00,55.49,55.58,55.46,55.46,24500.0,45.6479,45.7219,45.6232,45.6232,24500.0
2018-01-25 10:35:00,55.46,55.51,55.4,55.43,12591.0,45.6232,45.6643,45.5738,45.5985,12591.0
2018-01-25 10:40:00,55.44,55.51,55.43,55.5,31784.0,45.6067,45.6643,45.5985,45.6561,31784.0
2018-01-25 10:45:00,55.51,55.58,55.46,55.55,325458.0,45.6643,45.7219,45.6232,45.6972,325458.0
2018-01-25 10:50:00,55.54,55.55,55.45,55.47,17893.0,45.689,45.6972,45.615,45.6314,17893.0
2018-01-25 10:55:00,55.48,55.53,55.44,55.52,20008.0,45.6397,45.6808,45.6067,45.6726,20008.0
2018-01-25 11:00:00,55.52,55.64,55.49,55.52,16275.0,45.6726,45.7713,45.6479,45.6726,16275.0
2018-01-25 11:05:00,55.54,55.55,55.48,55.48,15661.0,45.689,45.6972,45.6397,45.6397,15661.0
2018-01-25 11:10:00,55.49,55.52,55.47,55.47,22640.0,45.6479,45.6726,45.6314,45.6314,22640.0
2018-01-25 11:15:00,55.47,55.53,55.46,55.48,15788.0,45.6314,45.6808,45.6232,45.6397,15788.0
2018-01-25 11:20:00,55.47,55.48,55.42,55.42,25450.0,45.6314,45.6397,45.5903,45.5903,25450.0
2018-01-25 11:25:00,55.45,55.54,55.44,55.5,39450.0,45.615,45.689,45.6067,45.6561,39450.0
2018-01-25 11:30:00,55.5,55.54,55.49,55.54,32805.0,45.6561,45.689,45.6479,45.689,32805.0
2018-01-25 11:35:00,55.53,55.57,55.52,55.54,27942.0,45.6808,45.7137,45.6726,45.689,27942.0
2018-01-25 11:40:00,55.53,55.59,55.53,55.59,7371.0,45.6808,45.7301,45.6808,45.7301,7371.0
2018-01-25 11:45:00,55.59,55.59,55.53,55.57,59898.0,45.7301,45.7301,45.6808,45.7137,59898.0
2018-01-25 11:50:00,55.56,55.57,55.48,55.57,43786.0,45.7055,45.7137,45.6397,45.7137,43786.0
2018-01-25 11:55:00,55.57,55.57,55.5,55.53,54966.0,45.7137,45.7137,45.6561,45.6808,54966.0
2018-01-25 12:00:00,55.53,55.6,55.52,55.58,50193.0,45.6808,45.7384,45.6726,45.7219,50193.0
2018-01-25 12:05:00,55.57,55.58,55.55,55.57,35622.0,45.7137,45.7219,45.6972,45.7137,35622.0
2018-01-25 12:10:00,55.57,55.59,55.55,55.57,34428.0,45.7137,45.7301,45.6972,45.7137,34428.0
2018-01-25 12:15:00,55.58,55.59,55.57,55.59,9782.0,45.7219,45.7301,45.7137,45.7301,9782.0
2018-01-25 12:20:00,55.6,55.6,55.5,55.51,59927.0,45.7384,45.7384,45.6561,45.6643,59927.0
2018-01-25 12:25:00,55.52,55.58,55.52,55.57,9675.0,45.6726,45.7219,45.6726,45.7137,9675.0
2018-01-25 12:30:00,55.57,55.59,55.56,55.56,10878.0,45.7137,45.7301,45.7055,45.7055,10878.0
2018-01-25 12:35:00,55.56,55.56,55.51,55.52,11636.0,45.7055,45.7055,45.6643,45.6726,11636.0
2018-01-25 12:40:00,55.52,55.54,55.52,55.54,30133.0,45.6726,45.689,45.6726,45.689,30133.0
2018-01-25 12:45:00,55.54,55.63,55.53,55.59,28649.0,45.689,45.763,45.6808,45.7301,28649.0
2018-01-25 12:50:00,55.58,55.61,55.55,55.59,11586.0,45.7219,45.7466,45.6972,45.7301,11586.0
2018-01-25 12:55:00,55.59,55.59,55.54,55.55,45996.0,45.7301,45.7301,45.689,45.6972,45996.0
2018-01-25 13:00:00,55.55,55.59,55.54,55.58,9132.0,45.6972,45.7301,45.689,45.7219,9132.0
2018-01-25 13:05:00,55.57,55.59,55.53,55.54,21188.0,45.7137,45.7301,45.6808,45.689,21188.0
2018-01-25 13:10:00,55.54,55.54,55.5,55.5,8769.0,45.689,45.689,45.6561,45.6561,8769.0
2018-01-25 13:15:00,55.5,55.5,55.42,55.45,44980.0,45.6561,45.6561,45.5903,45.615,44980.0
2018-01-25 13:20:00,55.44,55.44,55.36,55.4,33724.0,45.6067,45.6067,45.5409,45.5738,33724.0
2018-01-25 13:25:00,55.4,55.49,55.4,55.48,10230.0,45.5738,45.6479,45.5738,45.6397,10230.0
2018-01-25 13:30:00,55.48,55.52,55.45,55.51,13079.0,45.6397,45.6726,45.615,45.6643,13079.0
2018-01-25 13:35:00,55.5,55.53,55.49,55.53,28873.0,45.6561,45.6808,45.6479,45.6808,28873.0
2018-01-25 13:40:00,55.54,55.58,55.46,55.46,29186.0,45.689,45.7219,45.6232,45.6232,29186.0
2018-01-25 13:45:00,55.47,55.55,55.47,55.52,20869.0,45.6314,45.6972,45.6314,45.6726,20869.0
2018-01-25 13:50:00,55.51,55.53,55.48,55.48,52663.0,45.6643,45.6808,45.6397,45.6397,52663.0
2018-01-25 13:55:00,55.48,55.5,55.47,55.5,17124.0,45.6397,45.6561,45.6314,45.6561,17124.0
2018-01-25 14:00:00,55.5,55.5,55.47,55.49,12476.0,45.6561,45.6561,45.6314,45.6479,12476.0
2018-01-25 14:05:00,55.49,55.53,55.48,55.52,217125.0,45.6479,45.6808,45.6397,45.6726,217125.0
2018-01-25 14:10:00,55.52,55.6,55.51,55.55,30673.0,45.6726,45.7384,45.6643,45.6972,30673.0
2018-01-25 14:15:00,55.54,55.58,55.53,55.57,15165.0,45.689,45.7219,45.6808,45.7137,15165.0
2018-01-25 14:20:00,55.58,55.63,55.55,55.61,25165.0,45.7219,45.763,45.6972,45.7466,25165.0
2018-01-25 14:25:00,55.6,55.63,55.56,55.62,15045.0,45.7384,45.763,45.7055,45.7548,15045.0
2018-01-25 14:30:00,55.62,55.67,55.6,55.67,22779.0,45.7548,45.796,45.7384,45.796,22779.0
2018-01-25 14:35:00,55.66,55.67,55.61,55.64,17891.0,45.7877,45.796,45.7466,45.7713,17891.0
2018-01-25 14:40:00,55.64,55.64,55.61,55.63,22440.0,45.7713,45.7713,45.7466,45.763,22440.0
2018-01-25 14:45:00,55.63,55.63,55.56,55.56,28603.0,45.763,45.763,45.7055,45.7055,28603.0
2018-01-25 14:50:00,55.57,55.57,55.46,55.51,28197.0,45.7137,45.7137,45.6232,45.6643,28197.0
2018-01-25 14:55:00,55.51,55.54,55.49,55.49,33811.0,45.6643,45.689,45.6479,45.6479,33811.0
2018-01-25 15:00:00,55.5,55.51,55.47,55.49,63335.0,45.6561,45.6643,45.6314,45.6479,63335.0
2018-01-25 15:05:00,55.5,55.51,55.46,55.48,27712.0,45.6561,45.6643,45.6232,45.6397,27712.0
2018-01-25 15:10:00,55.47,55.58,55.42,55.55,50050.0,45.6314,45.7219,45.5903,45.6972,50050.0
2018-01-25 15:15:00,55.55,55.63,55.55,55.58,31522.0,45.6972,45.763,45.6972,45.7219,31522.0
2018-01-25 15:20:00,55.57,55.66,55.56,55.66,94076.0,45.7137,45.7877,45.7055,45.7877,94076.0
2018-01-25 15:25:00,55.65,55.65,55.6,55.65,37384.0,45.7795,45.7795,45.7384,45.7795,37384.0
2018-01-25 15:30:00,55.64,55.64,55.54,55.55,78596.0,45.7713,45.7713,45.689,45.6972,78596.0
2018-01-25 15:35:00,55.55,55.63,55.53,55.62,56770.0,45.6972,45.763,45.6808,45.7548,56770.0
2018-01-25 15:40:00,55.62,55.7,55.61,55.7,76499.0,45.7548,45.8206,45.7466,45.8206,76499.0
2018-01-25 15:45:00,55.7,55.81,55.7,55.76,99683.0,45.8206,45.9111,45.8206,45.87,99683.0
2018-01-25 15:50:00,55.75,55.8,55.75,55.8,56478.0,45.8618,45.9029,45.8618,45.9029,56478.0
2018-01-25 15:55:00,55.8,55.8,55.71,55.77,451170.0,45.9029,45.9029,45.8289,45.8782,451170.0
2018-01-26 09:30:00,55.98,56.06,55.87,55.97,63253.0,46.051,46.1168,45.9605,46.0427,63253.0
2018-01-26 09:35:00,56.0,56.08,55.95,56.04,20557.0,46.0674,46.1332,46.0263,46.1003,20557.0
2018-01-26 09:40:00,56.05,56.22,56.05,56.21,25042.0,46.1086,46.2484,46.1086,46.2402,25042.0
2018-01-26 09:45:00,56.18,56.34,56.14,56.32,17835.0,46.2155,46.3471,46.1826,46.3307,17835.0
2018-01-26 09:50:00,56.32,56.49,56.32,56.49,47697.0,46.3307,46.4705,46.3307,46.4705,47697.0
2018-01-26 09:55:00,56.49,56.56,56.49,56.54,34857.0,46.4705,46.5281,46.4705,46.5116,34857.0
2018-01-26 10:00:00,56.54,56.59,56.54,56.58,23921.0,46.5116,46.5528,46.5116,46.5445,23921.0
2018-01-26 10:05:00,56.59,56.68,56.57,56.67,25481.0,46.5528,46.6268,46.5363,46.6186,25481.0
2018-01-26 10:10:00,56.67,56.73,56.66,56.69,28110.0,46.6186,46.6679,46.6104,46.635,28110.0
2018-01-26 10:15:00,56.69,56.71,56.6,56.7,25088.0,46.635,46.6515,46.561,46.6433,25088.0
2018-01-26 10:20:00,56.7,56.76,56.64,56.66,20378.0,46.6433,46.6926,46.5939,46.6104,20378.0
2018-01-26 10:25:00,56.65,56.65,56.58,56.59,16277.0,46.6021,46.6021,46.5445,46.5528,16277.0
2018-01-26 10:30:00,56.59,56.67,56.58,56.67,15319.0,46.5528,46.6186,46.5445,46.6186,15319.0
2018-01-26 10:35:00,56.67,56.72,56.64,56.69,23378.0,46.6186,46.6597,46.5939,46.635,23378.0
2018-01-26 10:40:00,56.69,56.69,56.61,56.63,19819.0,46.635,46.635,46.5692,46.5857,19819.0
2018-01-26 10:45:00,56.62,56.64,56.45,56.47,27422.0,46.5775,46.5939,46.4376,46.4541,27422.0
2018-01-26 10:50:00,56.48,56.52,56.47,56.5,18645.0,46.4623,46.4952,46.4541,46.4787,18645.0
2018-01-26 10:55:00,56.48,56.48,56.39,56.47,20208.0,46.4623,46.4623,46.3882,46.4541,20208.0
2018-01-26 11:00:00,56.46,56.51,56.34,56.36,39583.0,46.4458,46.487,46.3471,46.3636,39583.0
2018-01-26 11:05:00,56.37,56.46,56.35,56.41,15949.0,46.3718,46.4458,46.3553,46.4047,15949.0
2018-01-26 11:10:00,56.4,56.42,56.31,56.34,18746.0,46.3965,46.4129,46.3224,46.3471,18746.0
2018-01-26 11:15:00,56.34,56.38,56.3,56.32,46415.0,46.3471,46.38,46.3142,46.3307,46415.0
2018-01-26 11:20:00,56.3,56.32,56.24,56.27,23621.0,46.3142,46.3307,46.2649,46.2895,23621.0
2018-01-26 11:25:00,56.26,56.27,56.2,56.22,17483.0,46.2813,46.2895,46.2319,46.2484,17483.0
2018-01-26 11:30:00,56.23,56.25,56.22,56.23,13045.0,46.2566,46.2731,46.2484,46.2566,13045.0
2018-01-26 11:35:00,56.23,56.34,56.22,56.29,41575.0,46.2566,46.3471,46.2484,46.306,41575.0
2018-01-26 11:40:00,56.29,56.3,56.27,56.28,62377.0,46.306,46.3142,46.2895,46.2978,62377.0
2018-01-26 11:45:00,56.28,56.29,56.16,56.18,18174.0,46.2978,46.306,46.199,46.2155,18174.0
2018-01-26 11:50:00,56.18,56.24,56.18,56.22,13547.0,46.2155,46.2649,46.2155,46.2484,13547.0
2018-01-26 11:55:00,56.22,56.3,56.21,56.26,16390.0,46.2484,46.3142,46.2402,46.2813,16390.0
2018-01-26 12:00:00,56.26,56.26,56.22,56.24,9842.0,46.2813,46.2813,46.2484,46.2649,9842.0
2018-01-26 12:05:00,56.24,56.3,56.21,56.28,18800.0,46.2649,46.3142,46.2402,46.2978,18800.0
2018-01-26 12:10:00,56.27,56.28,56.19,56.19,15072.0,46.2895,46.2978,46.2237,46.2237,15072.0
2018-01-26 12:15:00,56.19,56.29,56.19,56.28,15888.0,46.2237,46.306,46.2237,46.2978,15888.0
2018-01-26 12:20:00,56.28,56.28,56.23,56.26,12995.0,46.2978,46.2978,46.2566,46.2813,12995.0
2018-01-26 12:25:00,56.25,56.25,56.18,56.21,29511.0,46.2731,46.2731,46.2155,46.2402,29511.0
2018-01-26 12:30:00,56.21,56.22,56.18,56.18,10395.0,46.2402,46.2484,46.2155,46.2155,10395.0
2018-01-26 12:35:00,56.18,56.22,56.13,56.2,51772.0,46.2155,46.2484,46.1744,46.2319,51772.0
2018-01-26 12:40:00,56.19,56.19,56.13,56.19,65868.0,46.2237,46.2237,46.1744,46.2237,65868.0
2018-01-26 12:45:00,56.19,56.22,56.17,56.21,14599.0,46.2237,46.2484,46.2073,46.2402,14599.0
2018-01-26 12:50:00,56.21,56.22,56.12,56.12,64406.0,46.2402,46.2484,46.1661,46.1661,64406.0
2018-01-26 12:55:00,56.11,56.12,56.07,56.07,23502.0,46.1579,46.1661,46.125,46.125,23502.0
2018-01-26 13:00:00,56.08,56.08,55.97,55.98,50395.0,46.1332,46.1332,46.0427,46.051,50395.0
2018-01-26 13:05:00,55.98,55.98,55.92,55.92,17890.0,46.051,46.051,46.0016,46.0016,17890.0
2018-01-26 13:10:00,55.93,55.94,55.8,55.8,69138.0,46.0098,46.0181,45.9029,45.9029,69138.0
2018-01-26 13:15:00,55.8,55.82,55.65,55.67,42536.0,45.9029,45.9193,45.7795,45.796,42536.0
2018-01-26 13:20:00,55.66,55.72,55.54,55.55,77469.0,45.7877,45.8371,45.689,45.6972,77469.0
2018-01-26 13:25:00,55.55,55.56,54.98,54.98,191052.0,45.6972,45.7055,45.2283,45.2283,191052.0
2018-01-26 13:30:00,55.0,55.12,54.05,54.36,293172.0,45.2448,45.3435,44.4633,44.7183,293172.0
2018-01-26 13:35:00,54.4,54.81,54.23,54.63,241948.0,44.7512,45.0885,44.6114,44.9404,241948.0
2018-01-26 13:40:00,54.64,54.99,54.64,54.9,55212.0,44.9486,45.2366,44.9486,45.1625,55212.0
2018-01-26 13:45:00,54.9,55.1,54.82,55.07,53809.0,45.1625,45.3271,45.0967,45.3024,53809.0
2018-01-26 13:50:00,55.07,55.07,54.88,54.9,45543.0,45.3024,45.3024,45.1461,45.1625,45543.0
2018-01-26 13:55:00,54.91,55.02,54.82,54.94,61711.0,45.1708,45.2612,45.0967,45.1954,61711.0
2018-01-26 14:00:00,54.93,55.18,54.9,55.12,104464.0,45.1872,45.3929,45.1625,45.3435,104464.0
2018-01-26 14:05:00,55.1,55.14,55.02,55.1,105787.0,45.3271,45.36,45.2612,45.3271,105787.0
2018-01-26 14:10:00,55.11,55.14,54.99,54.99,85987.0,45.3353,45.36,45.2366,45.2366,85987.0
2018-01-26 14:15:00,54.99,55.06,54.82,55.05,129764.0,45.2366,45.2941,45.0967,45.2859,129764.0
2018-01-26 14:20:00,55.02,55.11,54.99,55.07,209869.0,45.2612,45.3353,45.2366,45.3024,209869.0
2018-01-26 14:25:00,55.07,55.1,55.04,55.07,41375.0,45.3024,45.3271,45.2777,45.3024,41375.0
2018-01-26 14:30:00,55.06,55.32,55.04,55.27,70904.0,45.2941,45.508,45.2777,45.4669,70904.0
2018-01-26 14:35:00,55.26,55.27,55.18,55.19,37074.0,45.4587,45.4669,45.3929,45.4011,37074.0
2018-01-26 14:40:00,55.2,55.21,55.11,55.15,69686.0,45.4093,45.4175,45.3353,45.3682,69686.0
2018-01-26 14:45:00,55.15,55.23,55.14,55.15,54560.0,45.3682,45.434,45.36,45.3682,54560.0
2018-01-26 14:50:00,55.16,55.16,54.94,54.94,123636.0,45.3764,45.3764,45.1954,45.1954,123636.0
2018-01-26 14:55:00,54.94,54.97,54.83,54.97,129112.0,45.1954,45.2201,45.1049,45.2201,129112.0
2018-01-26 15:00:00,54.96,55.11,54.91,54.93,98478.0,45.2119,45.3353,45.1708,45.1872,98478.0
2018-01-26 15:05:00,54.94,54.96,54.81,54.82,80384.0,45.1954,45.2119,45.0885,45.0967,80384.0
2018-01-26 15:10:00,54.82,54.9,54.82,54.84,53568.0,45.0967,45.1625,45.0967,45.1132,53568.0
2018-01-26 15:15:00,54.84,54.99,54.78,54.99,92779.0,45.1132,45.2366,45.0638,45.2366,92779.0
2018-01-26 15:20:00,54.97,54.99,54.86,54.89,76993.0,45.2201,45.2366,45.1296,45.1543,76993.0
2018-01-26 15:25:00,54.89,54.89,54.79,54.8,68253.0,45.1543,45.1543,45.072,45.0803,68253.0
2018-01-26 15:30:00,54.8,54.84,54.74,54.78,73427.0,45.0803,45.1132,45.0309,45.0638,73427.0
2018-01-26 15:35:00,54.79,54.83,54.74,54.8,108565.0,45.072,45.1049,45.0309,45.0803,108565.0
2018-01-26 15:40:00,54.81,54.81,54.74,54.76,83836.0,45.0885,45.0885,45.0309,45.0474,83836.0
2018-01-26 15:45:00,54.76,54.81,54.73,54.79,130493.0,45.0474,45.0885,45.0227,45.072,130493.0
2018-01-26 15:50:00,54.79,54.8,54.71,54.74,201922.0,45.072,45.0803,45.0062,45.0309,201922.0
2018-01-26 15:55:00,54.74,54.82,54.71,54.82,344234.0,45.0309,45.0967,45.0062,45.0967,344234.0
2018-01-29 09:30:00,54.76,54.85,54.23,54.34,128304.0,45.0474,45.1214,44.6114,44.7019,128304.0
2018-01-29 09:35:00,54.32,54.32,54.18,54.24,80192.0,44.6854,44.6854,44.5702,44.6196,80192.0
2018-01-29 09:40:00,54.22,54.3,54.01,54.19,82220.0,44.6031,44.6689,44.4304,44.5785,82220.0
2018-01-29 09:45:00,54.18,54.32,54.15,54.31,99167.0,44.5702,44.6854,44.5456,44.6772,99167.0
2018-01-29 09:50:00,54.31,54.34,53.9,53.93,216857.0,44.6772,44.7019,44.3399,44.3646,216857.0
2018-01-29 09:55:00,53.94,54.02,53.79,53.81,131113.0,44.3728,44.4386,44.2494,44.2659,131113.0
2018-01-29 10:00:00,53.81,53.81,53.52,53.52,99480.0,44.2659,44.2659,44.0273,44.0273,99480.0
2018-01-29 10:05:00,53.54,53.61,53.25,53.32,213790.0,44.0437,44.1013,43.8052,43.8628,213790.0
2018-01-29 10:10:00,53.34,53.46,53.28,53.4,197207.0,43.8792,43.9779,43.8299,43.9286,197207.0
2018-01-29 10:15:00,53.4,53.46,53.32,53.39,111553.0,43.9286,43.9779,43.8628,43.9204,111553.0
2018-01-29 10:20:00,53.39,53.65,53.39,53.63,60394.0,43.9204,44.1342,43.9204,44.1178,60394.0
2018-01-29 10:25:00,53.63,53.77,53.61,53.65,124408.0,44.1178,44.233,44.1013,44.1342,124408.0
2018-01-29 10:30:00,53.65,53.65,53.5,53.54,117892.0,44.1342,44.1342,44.0108,44.0437,117892.0
2018-01-29 10:35:00,53.55,53.57,53.37,53.4,90655.0,44.052,44.0684,43.9039,43.9286,90655.0
2018-01-29 10:40:00,53.41,53.51,53.21,53.44,114469.0,43.9368,44.0191,43.7723,43.9615,114469.0
2018-01-29 10:45:00,53.43,53.44,53.3,53.37,78873.0,43.9533,43.9615,43.8463,43.9039,78873.0
2018-01-29 10:50:00,53.39,53.57,53.38,53.52,62721.0,43.9204,44.0684,43.9121,44.0273,62721.0
2018-01-29 10:55:00,53.52,53.52,53.39,53.5,123258.0,44.0273,44.0273,43.9204,44.0108,123258.0
2018-01-29 11:00:00,53.5,53.52,53.29,53.32,87596.0,44.0108,44.0273,43.8381,43.8628,87596.0
2018-01-29 11:05:00,53.31,53.33,53.23,53.24,50071.0,43.8545,43.871,43.7887,43.797,50071.0
2018-01-29 11:10:00,53.25,53.26,53.14,53.2,83743.0,43.8052,43.8134,43.7147,43.7641,83743.0
2018-01-29 11:15:00,53.21,53.28,53.17,53.22,75819.0,43.7723,43.8299,43.7394,43.7805,75819.0
2018-01-29 11:20:00,53.23,53.4,53.18,53.34,110346.0,43.7887,43.9286,43.7476,43.8792,110346.0
2018-01-29 11:25:00,53.34,53.46,53.34,53.44,40108.0,43.8792,43.9779,43.8792,43.9615,40108.0
2018-01-29 11:30:00,53.44,53.44,53.31,53.36,54897.0,43.9615,43.9615,43.8545,43.8957,54897.0
2018-01-29 11:35:00,53.35,53.43,53.34,53.35,40509.0,43.8874,43.9533,43.8792,43.8874,40509.0
2018-01-29 11:40:00,53.35,53.47,53.31,53.46,52349.0,43.8874,43.9862,43.8545,43.9779,52349.0
2018-01-29 11:45:00,53.47,53.51,53.38,53.4,39628.0,43.9862,44.0191,43.9121,43.9286,39628.0
2018-01-29 11:50:00,53.4,53.46,53.4,53.44,23763.0,43.9286,43.9779,43.9286,43.9615,23763.0
2018-01-29 11:55:00,53.44,53.44,53.31,53.34,111776.0,43.9615,43.9615,43.8545,43.8792,111776.0
2018-01-29 12:00:00,53.34,53.35,53.25,53.29,57735.0,43.8792,43.8874,43.8052,43.8381,57735.0
2018-01-29 12:05:00,53.29,53.33,53.27,53.27,18519.0,43.8381,43.871,43.8216,43.8216,18519.0
2018-01-29 12:10:00,53.28,53.31,53.2,53.27,41396.0,43.8299,43.8545,43.7641,43.8216,41396.0
2018-01-29 12:15:00,53.27,53.28,53.21,53.25,48960.0,43.8216,43.8299,43.7723,43.8052,48960.0
2018-01-29 12:20:00,53.25,53.26,53.22,53.23,13734.0,43.8052,43.8134,43.7805,43.7887,13734.0
2018-01-29 12:25:00,53.24,53.24,53.15,53.21,37436.0,43.797,43.797,43.7229,43.7723,37436.0
2018-01-29 12:30:00,53.23,53.23,53.15,53.17,23600.0,43.7887,43.7887,43.7229,43.7394,23600.0
2018-01-29 12:35:00,53.16,53.24,53.16,53.23,29879.0,43.7311,43.797,43.7311,43.7887,29879.0
2018-01-29 12:40:00,53.24,53.26,53.15,53.15,23284.0,43.797,43.8134,43.7229,43.7229,23284.0
2018-01-29 12:45:00,53.15,53.21,53.09,53.21,51040.0,43.7229,43.7723,43.6736,43.7723,51040.0
2018-01-29 12:50:00,53.2,53.37,53.2,53.36,45829.0,43.7641,43.9039,43.7641,43.8957,45829.0
2018-01-29 12:55:00,53.36,53.36,53.28,53.32,51443.0,43.8957,43.8957,43.8299,43.8628,51443.0
2018-01-29 13:00:00,53.32,53.34,53.26,53.3,45514.0,43.8628,43.8792,43.8134,43.8463,45514.0
2018-01-29 13:05:00,53.32,53.44,53.31,53.41,27266.0,43.8628,43.9615,43.8545,43.9368,27266.0
2018-01-29 13:10:00,53.41,53.48,53.41,53.47,34032.0,43.9368,43.9944,43.9368,43.9862,34032.0
2018-01-29 13:15:00,53.47,53.58,53.47,53.54,68874.0,43.9862,44.0767,43.9862,44.0437,68874.0
2018-01-29 13:20:00,53.53,53.56,53.49,53.51,63296.0,44.0355,44.0602,44.0026,44.0191,63296.0
2018-01-29 13:25:00,53.51,53.57,53.49,53.54,44889.0,44.0191,44.0684,44.0026,44.0437,44889.0
2018-01-29 13:30:00,53.54,53.57,53.51,53.57,21656.0,44.0437,44.0684,44.0191,44.0684,21656.0
2018-01-29 13:35:00,53.57,53.57,53.52,53.53,25435.0,44.0684,44.0684,44.0273,44.0355,25435.0
2018-01-29 13:40:00,53.52,53.53,53.37,53.4,51329.0,44.0273,44.0355,43.9039,43.9286,51329.0
2018-01-29 13:45:00,53.41,53.43,53.4,53.42,14838.0,43.9368,43.9533,43.9286,43.945,14838.0
2018-01-29 13:50:00,53.42,53.49,53.4,53.4,80992.0,43.945,44.0026,43.9286,43.9286,80992.0
2018-01-29 13:55:00,53.4,53.44,53.37,53.4,74733.0,43.9286,43.9615,43.9039,43.9286,74733.0
2018-01-29 14:00:00,53.4,53.44,53.39,53.41,22719.0,43.9286,43.9615,43.9204,43.9368,22719.0
2018-01-29 14:05:00,53.4,53.46,53.34,53.35,79876.0,43.9286,43.9779,43.8792,43.8874,79876.0
2018-01-29 14:10:00,53.36,53.44,53.3,53.44,25545.0,43.8957,43.9615,43.8463,43.9615,25545.0
2018-01-29 14:15:00,53.45,53.57,53.45,53.57,59643.0,43.9697,44.0684,43.9697,44.0684,59643.0
2018-01-29 14:20:00,53.57,53.59,53.49,53.51,53183.0,44.0684,44.0849,44.0026,44.0191,53183.0
2018-01-29 14:25:00,53.5,53.51,53.42,53.44,35611.0,44.0108,44.0191,43.945,43.9615,35611.0
2018-01-29 14:30:00,53.44,53.46,53.38,53.4,51052.0,43.9615,43.9779,43.9121,43.9286,51052.0
2018-01-29 14:35:00,53.4,53.42,53.33,53.37,53786.0,43.9286,43.945,43.871,43.9039,53786.0
2018-01-29 14:40:00,53.36,53.38,53.32,53.36,63638.0,43.8957,43.9121,43.8628,43.8957,63638.0
2018-01-29 14:45:00,53.35,53.38,53.32,53.33,24182.0,43.8874,43.9121,43.8628,43.871,24182.0
2018-01-29 14:50:00,53.33,53.33,53.25,53.25,23742.0,43.871,43.871,43.8052,43.8052,23742.0
2018-01-29 14:55:00,53.26,53.31,53.23,53.3,56333.0,43.8134,43.8545,43.7887,43.8463,56333.0
2018-01-29 15:00:00,53.31,53.31,53.22,53.27,40261.0,43.8545,43.8545,43.7805,43.8216,40261.0
2018-01-29 15:05:00,53.28,53.37,53.27,53.37,44631.0,43.8299,43.9039,43.8216,43.9039,44631.0
2018-01-29 15:10:00,53.37,53.4,53.33,53.33,31767.0,43.9039,43.9286,43.871,43.871,31767.0
2018-01-29 15:15:00,53.33,53.34,53.3,53.31,26331.0,43.871,43.8792,43.8463,43.8545,26331.0
2018-01-29 15:20:00,53.32,53.32,53.12,53.19,86992.0,43.8628,43.8628,43.6982,43.7558,86992.0
2018-01-29 15:25:00,53.19,53.2,53.12,53.13,55528.0,43.7558,43.7641,43.6982,43.7065,55528.0
2018-01-29 15:30:00,53.14,53.16,53.12,53.14,68989.0,43.7147,43.7311,43.6982,43.7147,68989.0
2018-01-29 15:35:00,53.15,53.18,53.12,53.17,109990.0,43.7229,43.7476,43.6982,43.7394,109990.0
2018-01-29 15:40:00,53.16,53.2,53.12,53.2,134423.0,43.7311,43.7641,43.6982,43.7641,134423.0
2018-01-29 15:45:00,53.19,53.2,53.09,53.1,138615.0,43.7558,43.7641,43.6736,43.6818,138615.0
2018-01-29 15:50:00,53.09,53.19,53.09,53.19,183750.0,43.6736,43.7558,43.6736,43.7558,183750.0
2018-01-29 15:55:00,53.19,53.24,53.11,53.11,524847.0,43.7558,43.797,43.69,43.69,524847.0
2018-01-30 09:30:00,53.62,53.9,53.15,53.57,147081.0,44.1096,44.3399,43.7229,44.0684,147081.0
2018-01-30 09:35:00,53.62,53.85,53.61,53.82,139119.0,44.1096,44.2988,44.1013,44.2741,139119.0
2018-01-30 09:40:00,53.82,54.25,53.81,54.12,121750.0,44.2741,44.6278,44.2659,44.5209,121750.0
2018-01-30 09:45:00,54.12,54.38,54.06,54.37,121520.0,44.5209,44.7348,44.4715,44.7265,121520.0
2018-01-30 09:50:00,54.38,54.41,54.28,54.37,109981.0,44.7348,44.7594,44.6525,44.7265,109981.0
2018-01-30 09:55:00,54.37,54.47,54.03,54.03,83566.0,44.7265,44.8088,44.4468,44.4468,83566.0
2018-01-30 10:00:00,54.05,54.19,54.05,54.11,76898.0,44.4633,44.5785,44.4633,44.5126,76898.0
2018-01-30 10:05:00,54.11,54.2,54.03,54.2,43674.0,44.5126,44.5867,44.4468,44.5867,43674.0
2018-01-30 10:10:00,54.21,54.24,54.07,54.17,78858.0,44.5949,44.6196,44.4797,44.562,78858.0
2018-01-30 10:15:00,54.18,54.21,53.9,53.91,51984.0,44.5702,44.5949,44.3399,44.3481,51984.0
2018-01-30 10:20:00,53.88,54.0,53.85,53.87,47488.0,44.3234,44.4222,44.2988,44.3152,47488.0
2018-01-30 10:25:00,53.86,53.87,53.63,53.69,91306.0,44.307,44.3152,44.1178,44.1671,91306.0
2018-01-30 10:30:00,53.69,53.88,53.68,53.88,67101.0,44.1671,44.3234,44.1589,44.3234,67101.0
2018-01-30 10:35:00,53.88,53.9,53.76,53.79,54915.0,44.3234,44.3399,44.2247,44.2494,54915.0
2018-01-30 10:40:00,53.78,53.78,53.63,53.63,27844.0,44.2412,44.2412,44.1178,44.1178,27844.0
2018-01-30 10:45:00,53.64,53.64,53.47,53.5,29929.0,44.126,44.126,43.9862,44.0108,29929.0
2018-01-30 10:50:00,53.47,53.6,53.47,53.57,30375.0,43.9862,44.0931,43.9862,44.0684,30375.0
2018-01-30 10:55:00,53.57,53.6,53.48,53.5,41455.0,44.0684,44.0931,43.9944,44.0108,41455.0
2018-01-30 11:00:00,53.51,53.64,53.51,53.55,40753.0,44.0191,44.126,44.0191,44.052,40753.0
2018-01-30 11:05:00,53.55,53.59,53.48,53.57,29309.0,44.052,44.0849,43.9944,44.0684,29309.0
2018-01-30 11:10:00,53.56,53.68,53.54,53.67,39385.0,44.0602,44.1589,44.0437,44.1507,39385.0
2018-01-30 11:15:00,53.68,53.68,53.55,53.55,49937.0,44.1589,44.1589,44.052,44.052,49937.0
2018-01-30 11:20:00,53.55,53.63,53.5,53.61,37819.0,44.052,44.1178,44.0108,44.1013,37819.0
2018-01-30 11:25:00,53.61,53.76,53.59,53.73,60535.0,44.1013,44.2247,44.0849,44.2,60535.0
2018-01-30 11:30:00,53.72,53.79,53.69,53.75,36678.0,44.1918,44.2494,44.1671,44.2165,36678.0
2018-01-30 11:35:00,53.75,53.78,53.69,53.7,48815.0,44.2165,44.2412,44.1671,44.1754,48815.0
2018-01-30 11:40:00,53.7,53.76,53.69,53.75,42309.0,44.1754,44.2247,44.1671,44.2165,42309.0
2018-01-30 11:45:00,53.74,53.76,53.7,53.73,34689.0,44.2083,44.2247,44.1754,44.2,34689.0
2018-01-30 11:50:00,53.72,53.74,53.59,53.6,72444.0,44.1918,44.2083,44.0849,44.0931,72444.0
2018-01-30 11:55:00,53.6,53.66,53.56,53.6,47897.0,44.0931,44.1425,44.0602,44.0931,47897.0
2018-01-30 12:00:00,53.6,53.7,53.6,53.69,41521.0,44.0931,44.1754,44.0931,44.1671,41521.0
2018-01-30 12:05:00,53.7,53.86,53.69,53.86,44774.0,44.1754,44.307,44.1671,44.307,44774.0
2018-01-30 12:10:00,53.88,53.95,53.86,53.92,42988.0,44.3234,44.381,44.307,44.3563,42988.0
2018-01-30 12:15:00,53.93,53.93,53.82,53.83,38055.0,44.3646,44.3646,44.2741,44.2823,38055.0
2018-01-30 12:20:00,53.82,53.82,53.71,53.71,36391.0,44.2741,44.2741,44.1836,44.1836,36391.0
2018-01-30 12:25:00,53.7,53.71,53.64,53.64,21709.0,44.1754,44.1836,44.126,44.126,21709.0
2018-01-30 12:30:00,53.65,53.77,53.64,53.75,36369.0,44.1342,44.233,44.126,44.2165,36369.0
2018-01-30 12:35:00,53.75,53.75,53.67,53.67,15848.0,44.2165,44.2165,44.1507,44.1507,15848.0
2018-01-30 12:40:00,53.67,53.68,53.57,53.6,40155.0,44.1507,44.1589,44.0684,44.0931,40155.0
2018-01-30 12:45:00,53.6,53.62,53.54,53.54,24264.0,44.0931,44.1096,44.0437,44.0437,24264.0
2018-01-30 12:50:00,53.55,53.61,53.54,53.59,42901.0,44.052,44.1013,44.0437,44.0849,42901.0
2018-01-30 12:55:00,53.58,53.59,53.54,53.57,30423.0,44.0767,44.0849,44.0437,44.0684,30423.0
2018-01-30 13:00:00,53.58,53.62,53.54,53.56,38778.0,44.0767,44.1096,44.0437,44.0602,38778.0
2018-01-30 13:05:00,53.55,53.65,53.54,53.62,79958.0,44.052,44.1342,44.0437,44.1096,79958.0
2018-01-30 13:10:00,53.62,53.66,53.59,53.6,29759.0,44.1096,44.1425,44.0849,44.0931,29759.0
2018-01-30 13:15:00,53.6,53.63,53.58,53.6,40322.0,44.0931,44.1178,44.0767,44.0931,40322.0
2018-01-30 13:20:00,53.61,53.61,53.5,53.5,30794.0,44.1013,44.1013,44.0108,44.0108,30794.0
2018-01-30 13:25:00,53.51,53.55,53.5,53.5,19703.0,44.0191,44.052,44.0108,44.0108,19703.0
2018-01-30 13:30:00,53.51,53.59,53.51,53.59,25825.0,44.0191,44.0849,44.0191,44.0849,25825.0
2018-01-30 13:35:00,53.58,53.58,53.52,53.55,20208.0,44.0767,44.0767,44.0273,44.052,20208.0
2018-01-30 13:40:00,53.55,53.58,53.53,53.55,23307.0,44.052,44.0767,44.0355,44.052,23307.0
2018-01-30 13:45:00,53.55,53.56,53.51,53.53,28958.0,44.052,44.0602,44.0191,44.0355,28958.0
2018-01-30 13:50:00,53.53,53.57,53.48,53.55,35675.0,44.0355,44.0684,43.9944,44.052,35675.0
2018-01-30 13:55:00,53.55,53.55,53.49,53.49,14472.0,44.052,44.052,44.0026,44.0026,14472.0
2018-01-30 14:00:00,53.5,53.52,53.47,53.5,43089.0,44.0108,44.0273,43.9862,44.0108,43089.0
2018-01-30 14:05:00,53.5,53.54,53.49,53.52,29339.0,44.0108,44.0437,44.0026,44.0273,29339.0
2018-01-30 14:10:00,53.51,53.57,53.51,53.52,32514.0,44.0191,44.0684,44.0191,44.0273,32514.0
2018-01-30 14:15:00,53.54,53.57,53.49,53.54,33442.0,44.0437,44.0684,44.0026,44.0437,33442.0
2018-01-30 14:20:00,53.55,53.63,53.54,53.62,77664.0,44.052,44.1178,44.0437,44.1096,77664.0
2018-01-30 14:25:00,53.62,53.77,53.62,53.76,43161.0,44.1096,44.233,44.1096,44.2247,43161.0
2018-01-30 14:30:00,53.76,53.76,53.59,53.61,39076.0,44.2247,44.2247,44.0849,44.1013,39076.0
2018-01-30 14:35:00,53.6,53.63,53.57,53.6,26715.0,44.0931,44.1178,44.0684,44.0931,26715.0
2018-01-30 14:40:00,53.6,53.62,53.53,53.53,27473.0,44.0931,44.1096,44.0355,44.0355,27473.0
2018-01-30 14:45:00,53.54,53.55,53.48,53.54,35254.0,44.0437,44.052,43.9944,44.0437,35254.0
2018-01-30 14:50:00,53.54,53.61,53.5,53.59,30911.0,44.0437,44.1013,44.0108,44.0849,30911.0
2018-01-30 14:55:00,53.59,53.65,53.59,53.61,40112.0,44.0849,44.1342,44.0849,44.1013,40112.0
2018-01-30 15:00:00,53.6,53.64,53.58,53.59,46460.0,44.0931,44.126,44.0767,44.0849,46460.0
2018-01-30 15:05:00,53.59,53.63,53.54,53.61,44757.0,44.0849,44.1178,44.0437,44.1013,44757.0
2018-01-30 15:10:00,53.61,53.66,53.6,53.64,51509.0,44.1013,44.1425,44.0931,44.126,51509.0
2018-01-30 15:15:00,53.63,53.65,53.59,53.65,40430.0,44.1178,44.1342,44.0849,44.1342,40430.0
2018-01-30 15:20:00,53.65,53.67,53.58,53.59,48104.0,44.1342,44.1507,44.0767,44.0849,48104.0
2018-01-30 15:25:00,53.58,53.67,53.58,53.67,40750.0,44.0767,44.1507,44.0767,44.1507,40750.0
2018-01-30 15:30:00,53.67,53.68,53.61,53.61,54943.0,44.1507,44.1589,44.1013,44.1013,54943.0
2018-01-30 15:35:00,53.62,53.66,53.61,53.62,112923.0,44.1096,44.1425,44.1013,44.1096,112923.0
2018-01-30 15:40:00,53.62,53.63,53.57,53.59,97297.0,44.1096,44.1178,44.0684,44.0849,97297.0
2018-01-30 15:45:00,53.59,53.7,53.58,53.7,98943.0,44.0849,44.1754,44.0767,44.1754,98943.0
2018-01-30 15:50:00,53.69,53.7,53.6,53.62,112793.0,44.1671,44.1754,44.0931,44.1096,112793.0
2018-01-30 15:55:00,53.62,53.65,53.48,53.49,283938.0,44.1096,44.1342,43.9944,44.0026,283938.0
2018-01-31 09:30:00,53.82,53.99,53.5,53.96,104581.0,44.2741,44.4139,44.0108,44.3893,104581.0
2018-01-31 09:35:00,53.99,54.02,53.67,53.68,34054.0,44.4139,44.4386,44.1507,44.1589,34054.0
2018-01-31 09:40:00,53.69,53.8,53.68,53.76,92600.0,44.1671,44.2576,44.1589,44.2247,92600.0
2018-01-31 09:45:00,53.73,53.9,53.72,53.85,50617.0,44.2,44.3399,44.1918,44.2988,50617.0
2018-01-31 09:50:00,53.85,53.91,53.8,53.82,43644.0,44.2988,44.3481,44.2576,44.2741,43644.0
2018-01-31 09:55:00,53.83,53.93,53.72,53.73,35166.0,44.2823,44.3646,44.1918,44.2,35166.0
2018-01-31 10:00:00,53.72,53.87,53.72,53.85,68539.0,44.1918,44.3152,44.1918,44.2988,68539.0
2018-01-31 10:05:00,53.84,53.84,53.69,53.7,51522.0,44.2905,44.2905,44.1671,44.1754,51522.0
2018-01-31 10:10:00,53.71,53.72,53.58,53.68,71595.0,44.1836,44.1918,44.0767,44.1589,71595.0
2018-01-31 10:15:00,53.69,53.82,53.68,53.8,83852.0,44.1671,44.2741,44.1589,44.2576,83852.0
2018-01-31 10:20:00,53.79,53.87,53.7,53.78,169877.0,44.2494,44.3152,44.1754,44.2412,169877.0
2018-01-31 10:25:00,53.79,53.79,53.72,53.76,116793.0,44.2494,44.2494,44.1918,44.2247,116793.0
2018-01-31 10:30:00,53.75,53.77,53.64,53.67,67796.0,44.2165,44.233,44.126,44.1507,67796.0
2018-01-31 10:35:00,53.67,53.7,53.58,53.58,40740.0,44.1507,44.1754,44.0767,44.0767,40740.0
2018-01-31 10:40:00,53.58,53.75,53.58,53.67,73155.0,44.0767,44.2165,44.0767,44.1507,73155.0
2018-01-31 10:45:00,53.66,53.66,53.56,53.57,52353.0,44.1425,44.1425,44.0602,44.0684,52353.0
2018-01-31 10:50:00,53.57,53.69,53.55,53.68,35797.0,44.0684,44.1671,44.052,44.1589,35797.0
2018-01-31 10:55:00,53.69,53.71,53.57,53.62,32205.0,44.1671,44.1836,44.0684,44.1096,32205.0
2018-01-31 11:00:00,53.62,53.66,53.59,53.66,28119.0,44.1096,44.1425,44.0849,44.1425,28119.0
2018-01-31 11:05:00,53.66,53.68,53.63,53.65,39094.0,44.1425,44.1589,44.1178,44.1342,39094.0
2018-01-31 11:10:00,53.64,53.64,53.57,53.6,35956.0,44.126,44.126,44.0684,44.0931,35956.0
2018-01-31 11:15:00,53.6,53.68,53.57,53.66,116914.0,44.0931,44.1589,44.0684,44.1425,116914.0
2018-01-31 11:20:00,53.66,53.68,53.6,53.62,27021.0,44.1425,44.1589,44.0931,44.1096,27021.0
2018-01-31 11:25:00,53.61,53.64,53.58,53.59,30813.0,44.1013,44.126,44.0767,44.0849,30813.0
2018-01-31 11:30:00,53.59,53.65,53.58,53.65,61469.0,44.0849,44.1342,44.0767,44.1342,61469.0
2018-01-31 11:35:00,53.64,53.66,53.62,53.65,50994.0,44.126,44.1425,44.1096,44.1342,50994.0
2018-01-31 11:40:00,53.65,53.77,53.64,53.77,47538.0,44.1342,44.233,44.126,44.233,47538.0
2018-01-31 11:45:00,53.79,53.86,53.76,53.83,36028.0,44.2494,44.307,44.2247,44.2823,36028.0
2018-01-31 11:50:00,53.83,53.83,53.75,53.78,82542.0,44.2823,44.2823,44.2165,44.2412,82542.0
2018-01-31 11:55:00,53.78,53.83,53.74,53.83,17566.0,44.2412,44.2823,44.2083,44.2823,17566.0
2018-01-31 12:00:00,53.83,53.89,53.75,53.88,44068.0,44.2823,44.3317,44.2165,44.3234,44068.0
2018-01-31 12:05:00,53.87,53.91,53.87,53.88,26325.0,44.3152,44.3481,44.3152,44.3234,26325.0
2018-01-31 12:10:00,53.88,53.9,53.85,53.9,46539.0,44.3234,44.3399,44.2988,44.3399,46539.0
2018-01-31 12:15:00,53.89,54.01,53.89,54.0,97289.0,44.3317,44.4304,44.3317,44.4222,97289.0
2018-01-31 12:20:00,54.0,54.08,54.0,54.08,27747.0,44.4222,44.488,44.4222,44.488,27747.0
2018-01-31 12:25:00,54.08,54.14,54.06,54.1,41865.0,44.488,44.5373,44.4715,44.5044,41865.0
2018-01-31 12:30:00,54.1,54.16,54.07,54.15,87239.0,44.5044,44.5538,44.4797,44.5456,87239.0
2018-01-31 12:35:00,54.15,54.26,54.14,54.26,122990.0,44.5456,44.636,44.5373,44.636,122990.0
2018-01-31 12:40:00,54.25,54.31,54.22,54.31,42486.0,44.6278,44.6772,44.6031,44.6772,42486.0
2018-01-31 12:45:00,54.32,54.38,54.32,54.35,40444.0,44.6854,44.7348,44.6854,44.7101,40444.0
2018-01-31 12:50:00,54.35,54.37,54.33,54.36,23259.0,44.7101,44.7265,44.6936,44.7183,23259.0
2018-01-31 12:55:00,54.35,54.42,54.34,54.34,39739.0,44.7101,44.7677,44.7019,44.7019,39739.0
2018-01-31 13:00:00,54.35,54.36,54.23,54.29,76580.0,44.7101,44.7183,44.6114,44.6607,76580.0
2018-01-31 13:05:00,54.28,54.33,54.23,54.25,60510.0,44.6525,44.6936,44.6114,44.6278,60510.0
2018-01-31 13:10:00,54.25,54.37,54.24,54.35,25413.0,44.6278,44.7265,44.6196,44.7101,25413.0
2018-01-31 13:15:00,54.36,54.49,54.35,54.43,33657.0,44.7183,44.8252,44.7101,44.7759,33657.0
2018-01-31 13:20:00,54.43,54.48,54.43,54.45,31249.0,44.7759,44.817,44.7759,44.7923,31249.0
2018-01-31 13:25:00,54.44,54.5,54.41,54.43,30374.0,44.7841,44.8335,44.7594,44.7759,30374.0
2018-01-31 13:30:00,54.44,54.48,54.38,54.46,38464.0,44.7841,44.817,44.7348,44.8006,38464.0
2018-01-31 13:35:00,54.46,54.46,54.39,54.4,23098.0,44.8006,44.8006,44.743,44.7512,23098.0
2018-01-31 13:40:00,54.4,54.41,54.28,54.28,86374.0,44.7512,44.7594,44.6525,44.6525,86374.0
2018-01-31 13:45:00,54.25,54.28,54.17,54.24,44678.0,44.6278,44.6525,44.562,44.6196,44678.0
2018-01-31 13:50:00,54.24,54.26,54.22,54.24,42841.0,44.6196,44.636,44.6031,44.6196,42841.0
2018-01-31 13:55:00,54.23,54.29,54.14,54.17,47264.0,44.6114,44.6607,44.5373,44.562,47264.0
2018-01-31 14:00:00,54.16,54.28,54.12,54.12,61509.0,44.5538,44.6525,44.5209,44.5209,61509.0
2018-01-31 14:05:00,54.11,54.21,54.08,54.21,75784.0,44.5126,44.5949,44.488,44.5949,75784.0
2018-01-31 14:10:00,54.21,54.23,54.15,54.19,34366.0,44.5949,44.6114,44.5456,44.5785,34366.0
2018-01-31 14:15:00,54.18,54.28,54.15,54.24,40445.0,44.5702,44.6525,44.5456,44.6196,40445.0
2018-01-31 14:20:00,54.23,54.3,54.19,54.2,56956.0,44.6114,44.6689,44.5785,44.5867,56956.0
2018-01-31 14:25:00,54.19,54.23,54.11,54.14,34617.0,44.5785,44.6114,44.5126,44.5373,34617.0
2018-01-31 14:30:00,54.15,54.22,54.13,54.21,48751.0,44.5456,44.6031,44.5291,44.5949,48751.0
2018-01-31 14:35:00,54.2,54.2,54.1,54.13,51155.0,44.5867,44.5867,44.5044,44.5291,51155.0
2018-01-31 14:40:00,54.13,54.23,54.12,54.17,56499.0,44.5291,44.6114,44.5209,44.562,56499.0
2018-01-31 14:45:00,54.18,54.19,54.04,54.08,167387.0,44.5702,44.5785,44.4551,44.488,167387.0
2018-01-31 14:50:00,54.08,54.1,54.0,54.1,54029.0,44.488,44.5044,44.4222,44.5044,54029.0
2018-01-31 14:55:00,54.1,54.13,54.03,54.08,59052.0,44.5044,44.5291,44.4468,44.488,59052.0
2018-01-31 15:00:00,54.08,54.1,54.0,54.01,61308.0,44.488,44.5044,44.4222,44.4304,61308.0
2018-01-31 15:05:00,54.01,54.03,53.95,54.0,70413.0,44.4304,44.4468,44.381,44.4222,70413.0
2018-01-31 15:10:00,54.01,54.02,53.95,53.95,64317.0,44.4304,44.4386,44.381,44.381,64317.0
2018-01-31 15:15:00,53.94,54.0,53.9,53.96,73802.0,44.3728,44.4222,44.3399,44.3893,73802.0
2018-01-31 15:20:00,53.96,54.01,53.95,53.97,77478.0,44.3893,44.4304,44.381,44.3975,77478.0
2018-01-31 15:25:00,53.95,53.95,53.88,53.91,113813.0,44.381,44.381,44.3234,44.3481,113813.0
2018-01-31 15:30:00,53.92,54.02,53.91,54.0,102249.0,44.3563,44.4386,44.3481,44.4222,102249.0
2018-01-31 15:35:00,54.0,54.01,53.93,53.96,116250.0,44.4222,44.4304,44.3646,44.3893,116250.0
2018-01-31 15:40:00,53.97,54.09,53.96,54.09,279484.0,44.3975,44.4962,44.3893,44.4962,279484.0
2018-01-31 15:45:00,54.09,54.1,54.0,54.0,183884.0,44.4962,44.5044,44.4222,44.4222,183884.0
2018-01-31 15:50:00,54.0,54.09,53.99,54.06,227146.0,44.4222,44.4962,44.4139,44.4715,227146.0
2018-01-31 15:55:00,54.07,54.12,54.04,54.1,430731.0,44.4797,44.5209,44.4551,44.5044,430731.0
2018-02-01 09:30:00,53.15,54.41,53.15,53.85,207585.0,44.6407,45.699,44.6407,45.2286,207585.0
2018-02-01 09:35:00,53.85,53.92,53.43,53.57,92224.0,45.2286,45.2874,44.8759,44.9935,92224.0
2018-02-01 09:40:00,53.56,53.59,53.39,53.41,85623.0,44.9851,45.0103,44.8423,44.8591,85623.0
2018-02-01 09:45:00,53.41,53.57,53.4,53.55,66359.0,44.8591,44.9935,44.8507,44.9767,66359.0
2018-02-01 09:50:00,53.56,53.68,53.56,53.65,91502.0,44.9851,45.0859,44.9851,45.0607,91502.0
2018-02-01 09:55:00,53.65,53.66,53.38,53.41,94358.0,45.0607,45.0691,44.8339,44.8591,94358.0
2018-02-01 10:00:00,53.39,53.47,53.24,53.24,47916.0,44.8423,44.9095,44.7163,44.7163,47916.0
2018-02-01 10:05:00,53.28,53.39,53.19,53.19,46387.0,44.7499,44.8423,44.6743,44.6743,46387.0
2018-02-01 10:10:00,53.21,53.22,53.1,53.19,94227.0,44.6911,44.6995,44.5987,44.6743,94227.0
2018-02-01 10:15:00,53.2,53.39,53.2,53.33,26779.0,44.6827,44.8423,44.6827,44.7919,26779.0
2018-02-01 10:20:00,53.32,53.37,53.28,53.33,25476.0,44.7835,44.8255,44.7499,44.7919,25476.0
2018-02-01 10:25:00,53.33,53.34,53.23,53.28,47613.0,44.7919,44.8003,44.7079,44.7499,47613.0
2018-02-01 10:30:00,53.29,53.45,53.28,53.42,44207.0,44.7583,44.8927,44.7499,44.8675,44207.0
2018-02-01 10:35:00,53.42,53.57,53.42,53.52,22522.0,44.8675,44.9935,44.8675,44.9515,22522.0
2018-02-01 10:40:00,53.51,53.52,53.44,53.45,29398.0,44.9431,44.9515,44.8843,44.8927,29398.0
2018-02-01 10:45:00,53.44,53.55,53.43,53.53,54142.0,44.8843,44.9767,44.8759,44.9599,54142.0
2018-02-01 10:50:00,53.52,53.57,53.48,53.53,55496.0,44.9515,44.9935,44.9179,44.9599,55496.0
2018-02-01 10:55:00,53.52,53.55,53.44,53.5,38725.0,44.9515,44.9767,44.8843,44.9347,38725.0
2018-02-01 11:00:00,53.52,53.57,53.5,53.54,34721.0,44.9515,44.9935,44.9347,44.9683,34721.0
2018-02-01 11:05:00,53.55,53.57,53.49,53.52,37201.0,44.9767,44.9935,44.9263,44.9515,37201.0
2018-02-01 11:10:00,53.51,53.54,53.47,53.54,23058.0,44.9431,44.9683,44.9095,44.9683,23058.0
2018-02-01 11:15:00,53.54,53.61,53.51,53.55,25626.0,44.9683,45.0271,44.9431,44.9767,25626.0
2018-02-01 11:20:00,53.56,53.6,53.5,53.59,39222.0,44.9851,45.0187,44.9347,45.0103,39222.0
2018-02-01 11:25:00,53.6,53.67,53.57,53.66,46385.0,45.0187,45.0775,44.9935,45.0691,46385.0
2018-02-01 11:30:00,53.66,53.76,53.66,53.74,113047.0,45.0691,45.153,45.0691,45.1362,113047.0
2018-02-01 11:35:00,53.75,53.78,53.68,53.74,56637.0,45.1446,45.1698,45.0859,45.1362,56637.0
2018-02-01 11:40:00,53.73,53.82,53.72,53.82,23847.0,45.1279,45.2034,45.1195,45.2034,23847.0
2018-02-01 11:45:00,53.82,53.83,53.75,53.77,49078.0,45.2034,45.2118,45.1446,45.1614,49078.0
2018-02-01 11:50:00,53.76,53.78,53.69,53.77,26950.0,45.153,45.1698,45.0943,45.1614,26950.0
2018-02-01 11:55:00,53.77,53.79,53.72,53.77,64968.0,45.1614,45.1782,45.1195,45.1614,64968.0
2018-02-01 12:00:00,53.77,53.78,53.74,53.76,33255.0,45.1614,45.1698,45.1362,45.153,33255.0
2018-02-01 12:05:00,53.77,53.78,53.68,53.68,50863.0,45.1614,45.1698,45.0859,45.0859,50863.0
2018-02-01 12:10:00,53.68,53.74,53.68,53.71,17850.0,45.0859,45.1362,45.0859,45.1111,17850.0
2018-02-01 12:15:00,53.7,53.81,53.69,53.81,12132.0,45.1027,45.195,45.0943,45.195,12132.0
2018-02-01 12:20:00,53.82,53.83,53.72,53.74,22001.0,45.2034,45.2118,45.1195,45.1362,22001.0
2018-02-01 12:25:00,53.74,53.76,53.71,53.75,7630.0,45.1362,45.153,45.1111,45.1446,7630.0
2018-02-01 12:30:00,53.75,53.78,53.74,53.75,16576.0,45.1446,45.1698,45.1362,45.1446,16576.0
2018-02-01 12:35:00,53.76,53.77,53.72,53.77,25317.0,45.153,45.1614,45.1195,45.1614,25317.0
2018-02-01 12:40:00,53.77,53.77,53.7,53.76,19465.0,45.1614,45.1614,45.1027,45.153,19465.0
2018-02-01 12:45:00,53.77,53.78,53.74,53.76,23596.0,45.1614,45.1698,45.1362,45.153,23596.0
2018-02-01 12:50:00,53.76,53.84,53.75,53.81,18499.0,45.153,45.2202,45.1446,45.195,18499.0
2018-02-01 12:55:00,53.82,53.84,53.8,53.82,14638.0,45.2034,45.2202,45.1866,45.2034,14638.0
2018-02-01 13:00:00,53.83,53.84,53.79,53.83,19338.0,45.2118,45.2202,45.1782,45.2118,19338.0
2018-02-01 13:05:00,53.83,53.97,53.83,53.96,71730.0,45.2118,45.3294,45.2118,45.321,71730.0
2018-02-01 13:10:00,53.96,54.04,53.95,53.99,41544.0,45.321,45.3882,45.3126,45.3462,41544.0
2018-02-01 13:15:00,53.99,54.04,53.96,54.0,66145.0,45.3462,45.3882,45.321,45.3546,66145.0
2018-02-01 13:20:00,54.0,54.0,53.84,53.9,26869.0,45.3546,45.3546,45.2202,45.2706,26869.0
2018-02-01 13:25:00,53.9,53.95,53.87,53.92,56586.0,45.2706,45.3126,45.2454,45.2874,56586.0
2018-02-01 13:30:00,53.92,53.92,53.83,53.86,20185.0,45.2874,45.2874,45.2118,45.237,20185.0
2018-02-01 13:35:00,53.86,53.86,53.79,53.83,22640.0,45.237,45.237,45.1782,45.2118,22640.0
2018-02-01 13:40:00,53.83,53.84,53.77,53.77,11503.0,45.2118,45.2202,45.1614,45.1614,11503.0
2018-02-01 13:45:00,53.78,53.79,53.71,53.79,14418.0,45.1698,45.1782,45.1111,45.1782,14418.0
2018-02-01 13:50:00,53.79,53.81,53.7,53.7,16029.0,45.1782,45.195,45.1027,45.1027,16029.0
2018-02-01 13:55:00,53.7,53.73,53.67,53.71,21416.0,45.1027,45.1279,45.0775,45.1111,21416.0
2018-02-01 14:00:00,53.72,53.73,53.62,53.64,19946.0,45.1195,45.1279,45.0355,45.0523,19946.0
2018-02-01 14:05:00,53.64,53.66,53.6,53.63,39863.0,45.0523,45.0691,45.0187,45.0439,39863.0
2018-02-01 14:10:00,53.63,53.64,53.58,53.59,24586.0,45.0439,45.0523,45.0019,45.0103,24586.0
2018-02-01 14:15:00,53.59,53.63,53.52,53.52,34047.0,45.0103,45.0439,44.9515,44.9515,34047.0
2018-02-01 14:20:00,53.5,53.52,53.43,53.48,44895.0,44.9347,44.9515,44.8759,44.9179,44895.0
2018-02-01 14:25:00,53.49,53.59,53.47,53.59,39336.0,44.9263,45.0103,44.9095,45.0103,39336.0
2018-02-01 14:30:00,53.59,53.66,53.54,53.64,24843.0,45.0103,45.0691,44.9683,45.0523,24843.0
2018-02-01 14:35:00,53.64,53.69,53.6,53.65,21885.0,45.0523,45.0943,45.0187,45.0607,21885.0
2018-02-01 14:40:00,53.64,53.68,53.62,53.63,28634.0,45.0523,45.0859,45.0355,45.0439,28634.0
2018-02-01 14:45:00,53.63,53.7,53.63,53.7,18801.0,45.0439,45.1027,45.0439,45.1027,18801.0
2018-02-01 14:50:00,53.7,53.76,53.69,53.75,27054.0,45.1027,45.153,45.0943,45.1446,27054.0
2018-02-01 14:55:00,53.76,53.85,53.74,53.83,89355.0,45.153,45.2286,45.1362,45.2118,89355.0
2018-02-01 15:00:00,53.82,53.84,53.72,53.72,68182.0,45.2034,45.2202,45.1195,45.1195,68182.0
2018-02-01 15:05:00,53.72,53.77,53.69,53.77,46158.0,45.1195,45.1614,45.0943,45.1614,46158.0
2018-02-01 15:10:00,53.77,53.81,53.69,53.72,27455.0,45.1614,45.195,45.0943,45.1195,27455.0
2018-02-01 15:15:00,53.73,53.74,53.68,53.69,39262.0,45.1279,45.1362,45.0859,45.0943,39262.0
2018-02-01 15:20:00,53.69,53.69,53.64,53.69,28470.0,45.0943,45.0943,45.0523,45.0943,28470.0
2018-02-01 15:25:00,53.69,53.7,53.63,53.64,41475.0,45.0943,45.1027,45.0439,45.0523,41475.0
2018-02-01 15:30:00,53.64,53.64,53.58,53.6,65597.0,45.0523,45.0523,45.0019,45.0187,65597.0
2018-02-01 15:35:00,53.61,53.62,53.6,53.6,47995.0,45.0271,45.0355,45.0187,45.0187,47995.0
2018-02-01 15:40:00,53.6,53.61,53.54,53.56,68526.0,45.0187,45.0271,44.9683,44.9851,68526.0
2018-02-01 15:45:00,53.56,53.62,53.55,53.59,100175.0,44.9851,45.0355,44.9767,45.0103,100175.0
2018-02-01 15:50:00,53.6,53.63,53.53,53.54,154003.0,45.0187,45.0439,44.9599,44.9683,154003.0
2018-02-01 15:55:00,53.55,53.6,53.46,53.58,238035.0,44.9767,45.0187,44.9011,45.0019,238035.0
2018-02-02 09:30:00,53.56,53.75,53.47,53.75,96424.0,44.9851,45.1446,44.9095,45.1446,96424.0
2018-02-02 09:35:00,53.75,53.86,53.66,53.67,40159.0,45.1446,45.237,45.0691,45.0775,40159.0
2018-02-02 09:40:00,53.67,53.77,53.62,53.77,19097.0,45.0775,45.1614,45.0355,45.1614,19097.0
2018-02-02 09:45:00,53.75,53.78,53.68,53.71,30564.0,45.1446,45.1698,45.0859,45.1111,30564.0
2018-02-02 09:50:00,53.71,53.99,53.62,53.84,100009.0,45.1111,45.3462,45.0355,45.2202,100009.0
2018-02-02 09:55:00,53.78,53.85,53.76,53.78,24309.0,45.1698,45.2286,45.153,45.1698,24309.0
2018-02-02 10:00:00,53.78,53.81,53.76,53.78,50906.0,45.1698,45.195,45.153,45.1698,50906.0
2018-02-02 10:05:00,53.77,54.06,53.77,53.96,37244.0,45.1614,45.405,45.1614,45.321,37244.0
2018-02-02 10:10:00,53.98,54.02,53.83,53.84,42769.0,45.3378,45.3714,45.2118,45.2202,42769.0
2018-02-02 10:15:00,53.81,53.99,53.81,53.99,29971.0,45.195,45.3462,45.195,45.3462,29971.0
2018-02-02 10:20:00,53.99,53.99,53.87,53.87,32410.0,45.3462,45.3462,45.2454,45.2454,32410.0
2018-02-02 10:25:00,53.88,53.93,53.86,53.86,33351.0,45.2538,45.2958,45.237,45.237,33351.0
2018-02-02 10:30:00,53.85,53.89,53.78,53.88,16137.0,45.2286,45.2622,45.1698,45.2538,16137.0
2018-02-02 10:35:00,53.87,53.89,53.83,53.87,15356.0,45.2454,45.2622,45.2118,45.2454,15356.0
2018-02-02 10:40:00,53.86,54.03,53.85,53.98,58202.0,45.237,45.3798,45.2286,45.3378,58202.0
2018-02-02 10:45:00,53.97,54.06,53.92,53.99,20223.0,45.3294,45.405,45.2874,45.3462,20223.0
2018-02-02 10:50:00,53.98,54.11,53.98,54.09,20654.0,45.3378,45.447,45.3378,45.4302,20654.0
2018-02-02 10:55:00,54.09,54.16,54.06,54.16,22235.0,45.4302,45.489,45.405,45.489,22235.0
2018-02-02 11:00:00,54.15,54.15,54.04,54.04,19982.0,45.4806,45.4806,45.3882,45.3882,19982.0
2018-02-02 11:05:00,54.05,54.05,53.98,54.03,11877.0,45.3966,45.3966,45.3378,45.3798,11877.0
2018-02-02 11:10:00,54.05,54.11,54.04,54.07,14538.0,45.3966,45.447,45.3882,45.4134,14538.0
2018-02-02 11:15:00,54.07,54.08,53.97,54.0,19789.0,45.4134,45.4218,45.3294,45.3546,19789.0
2018-02-02 11:20:00,54.0,54.14,53.98,54.13,17927.0,45.3546,45.4722,45.3378,45.4638,17927.0
2018-02-02 11:25:00,54.13,54.16,54.05,54.07,24693.0,45.4638,45.489,45.3966,45.4134,24693.0
2018-02-02 11:30:00,54.08,54.08,54.03,54.05,18512.0,45.4218,45.4218,45.3798,45.3966,18512.0
2018-02-02 11:35:00,54.05,54.21,54.04,54.21,40252.0,45.3966,45.531,45.3882,45.531,40252.0
2018-02-02 11:40:00,54.2,54.36,54.2,54.3,43608.0,45.5226,45.657,45.5226,45.6066,43608.0
2018-02-02 11:45:00,54.29,54.37,54.27,54.35,37076.0,45.5982,45.6654,45.5814,45.6486,37076.0
2018-02-02 11:50:00,54.34,54.45,54.34,54.44,33196.0,45.6402,45.7326,45.6402,45.7242,33196.0
2018-02-02 11:55:00,54.43,54.43,54.24,54.25,15772.0,45.7158,45.7158,45.5562,45.5646,15772.0
2018-02-02 12:00:00,54.24,54.25,54.16,54.22,23985.0,45.5562,45.5646,45.489,45.5394,23985.0
2018-02-02 12:05:00,54.21,54.23,54.14,54.15,26735.0,45.531,45.5478,45.4722,45.4806,26735.0
2018-02-02 12:10:00,54.16,54.21,54.14,54.14,38505.0,45.489,45.531,45.4722,45.4722,38505.0
2018-02-02 12:15:00,54.15,54.17,54.1,54.12,13738.0,45.4806,45.4974,45.4386,45.4554,13738.0
2018-02-02 12:20:00,54.11,54.11,54.03,54.08,17206.0,45.447,45.447,45.3798,45.4218,17206.0
2018-02-02 12:25:00,54.08,54.13,54.08,54.1,19154.0,45.4218,45.4638,45.4218,45.4386,19154.0
2018-02-02 12:30:00,54.09,54.09,54.02,54.03,11547.0,45.4302,45.4302,45.3714,45.3798,11547.0
2018-02-02 12:35:00,54.02,54.03,53.92,53.94,10871.0,45.3714,45.3798,45.2874,45.3042,10871.0
2018-02-02 12:40:00,53.93,53.94,53.87,53.88,20672.0,45.2958,45.3042,45.2454,45.2538,20672.0
2018-02-02 12:45:00,53.88,53.99,53.88,53.97,7186.0,45.2538,45.3462,45.2538,45.3294,7186.0
2018-02-02 12:50:00,53.97,53.99,53.96,53.96,13762.0,45.3294,45.3462,45.321,45.321,13762.0
2018-02-02 12:55:00,53.97,53.99,53.93,53.95,6996.0,45.3294,45.3462,45.2958,45.3126,6996.0
2018-02-02 13:00:00,53.94,53.97,53.92,53.96,11218.0,45.3042,45.3294,45.2874,45.321,11218.0
2018-02-02 13:05:00,53.96,53.97,53.9,53.93,8344.0,45.321,45.3294,45.2706,45.2958,8344.0
2018-02-02 13:10:00,53.92,53.95,53.9,53.92,11605.0,45.2874,45.3126,45.2706,45.2874,11605.0
2018-02-02 13:15:00,53.92,53.92,53.83,53.84,12324.0,45.2874,45.2874,45.2118,45.2202,12324.0
2018-02-02 13:20:00,53.83,53.83,53.74,53.79,7800.0,45.2118,45.2118,45.1362,45.1782,7800.0
2018-02-02 13:25:00,53.77,53.8,53.76,53.78,7804.0,45.1614,45.1866,45.153,45.1698,7804.0
2018-02-02 13:30:00,53.8,53.84,53.8,53.83,9573.0,45.1866,45.2202,45.1866,45.2118,9573.0
2018-02-02 13:35:00,53.84,53.84,53.79,53.79,11803.0,45.2202,45.2202,45.1782,45.1782,11803.0
2018-02-02 13:40:00,53.78,53.78,53.72,53.74,8818.0,45.1698,45.1698,45.1195,45.1362,8818.0
2018-02-02 13:45:00,53.71,53.72,53.67,53.68,23079.0,45.1111,45.1195,45.0775,45.0859,23079.0
2018-02-02 13:50:00,53.68,53.69,53.63,53.66,12591.0,45.0859,45.0943,45.0439,45.0691,12591.0
2018-02-02 13:55:00,53.65,53.68,53.55,53.55,26182.0,45.0607,45.0859,44.9767,44.9767,26182.0
2018-02-02 14:00:00,53.54,53.54,53.47,53.49,14484.0,44.9683,44.9683,44.9095,44.9263,14484.0
2018-02-02 14:05:00,53.46,53.46,53.42,53.43,16800.0,44.9011,44.9011,44.8675,44.8759,16800.0
2018-02-02 14:10:00,53.43,53.43,53.34,53.36,19122.0,44.8759,44.8759,44.8003,44.8171,19122.0
2018-02-02 14:15:00,53.35,53.37,53.27,53.3,24175.0,44.8087,44.8255,44.7415,44.7667,24175.0
2018-02-02 14:20:00,53.3,53.32,53.23,53.26,34713.0,44.7667,44.7835,44.7079,44.7331,34713.0
2018-02-02 14:25:00,53.26,53.29,53.22,53.24,27674.0,44.7331,44.7583,44.6995,44.7163,27674.0
2018-02-02 14:30:00,53.24,53.3,53.24,53.3,21324.0,44.7163,44.7667,44.7163,44.7667,21324.0
2018-02-02 14:35:00,53.29,53.33,53.27,53.29,19200.0,44.7583,44.7919,44.7415,44.7583,19200.0
2018-02-02 14:40:00,53.3,53.37,53.28,53.37,19034.0,44.7667,44.8255,44.7499,44.8255,19034.0
2018-02-02 14:45:00,53.36,53.36,53.19,53.24,43421.0,44.8171,44.8171,44.6743,44.7163,43421.0
2018-02-02 14:50:00,53.24,53.32,53.21,53.32,10348.0,44.7163,44.7835,44.6911,44.7835,10348.0
2018-02-02 14:55:00,53.3,53.32,53.24,53.28,22595.0,44.7667,44.7835,44.7163,44.7499,22595.0
2018-02-02 15:00:00,53.28,53.29,53.22,53.25,29116.0,44.7499,44.7583,44.6995,44.7247,29116.0
2018-02-02 15:05:00,53.25,53.26,53.2,53.23,20025.0,44.7247,44.7331,44.6827,44.7079,20025.0
2018-02-02 15:10:00,53.22,53.33,53.21,53.33,25416.0,44.6995,44.7919,44.6911,44.7919,25416.0
2018-02-02 15:15:00,53.31,53.43,53.3,53.39,26541.0,44.7751,44.8759,44.7667,44.8423,26541.0
2018-02-02 15:20:00,53.4,53.42,53.35,53.36,51005.0,44.8507,44.8675,44.8087,44.8171,51005.0
2018-02-02 15:25:00,53.36,53.37,53.32,53.33,28224.0,44.8171,44.8255,44.7835,44.7919,28224.0
2018-02-02 15:30:00,53.33,53.33,53.25,53.28,50008.0,44.7919,44.7919,44.7247,44.7499,50008.0
2018-02-02 15:35:00,53.29,53.37,53.26,53.34,40779.0,44.7583,44.8255,44.7331,44.8003,40779.0
2018-02-02 15:40:00,53.33,53.34,53.22,53.26,33403.0,44.7919,44.8003,44.6995,44.7331,33403.0
2018-02-02 15:45:00,53.25,53.25,53.16,53.21,36959.0,44.7247,44.7247,44.6491,44.6911,36959.0
2018-02-02 15:50:00,53.2,53.25,53.19,53.22,47921.0,44.6827,44.7247,44.6743,44.6995,47921.0
2018-02-02 15:55:00,53.22,53.3,53.19,53.22,301153.0,44.6995,44.7667,44.6743,44.6995,301153.0
2018-02-05 09:30:00,52.96,53.5,52.96,53.42,88074.0,44.4811,44.9347,44.4811,44.8675,88074.0
2018-02-05 09:35:00,53.45,53.49,53.35,53.4,46454.0,44.8927,44.9263,44.8087,44.8507,46454.0
2018-02-05 09:40:00,53.4,53.43,53.28,53.39,32456.0,44.8507,44.8759,44.7499,44.8423,32456.0
2018-02-05 09:45:00,53.37,53.67,53.36,53.66,36485.0,44.8255,45.0775,44.8171,45.0691,36485.0
2018-02-05 09:50:00,53.66,53.8,53.61,53.78,51909.0,45.0691,45.1866,45.0271,45.1698,51909.0
2018-02-05 09:55:00,53.76,53.88,53.71,53.82,31505.0,45.153,45.2538,45.1111,45.2034,31505.0
2018-02-05 10:00:00,53.81,53.89,53.79,53.84,35898.0,45.195,45.2622,45.1782,45.2202,35898.0
2018-02-05 10:05:00,53.84,53.94,53.77,53.93,52404.0,45.2202,45.3042,45.1614,45.2958,52404.0
2018-02-05 10:10:00,53.93,53.97,53.83,53.84,28851.0,45.2958,45.3294,45.2118,45.2202,28851.0
2018-02-05 10:15:00,53.84,53.93,53.82,53.9,29769.0,45.2202,45.2958,45.2034,45.2706,29769.0
2018-02-05 10:20:00,53.9,54.01,53.87,54.0,27666.0,45.2706,45.363,45.2454,45.3546,27666.0
2018-02-05 10:25:00,54.01,54.06,53.95,54.03,27799.0,45.363,45.405,45.3126,45.3798,27799.0
2018-02-05 10:30:00,54.03,54.06,53.96,54.0,37789.0,45.3798,45.405,45.321,45.3546,37789.0
2018-02-05 10:35:00,54.0,54.03,53.93,54.01,27823.0,45.3546,45.3798,45.2958,45.363,27823.0
2018-02-05 10:40:00,54.0,54.07,53.98,54.05,33537.0,45.3546,45.4134,45.3378,45.3966,33537.0
2018-02-05 10:45:00,54.07,54.19,54.05,54.17,51736.0,45.4134,45.5142,45.3966,45.4974,51736.0
2018-02-05 10:50:00,54.16,54.16,54.06,54.12,19827.0,45.489,45.489,45.405,45.4554,19827.0
2018-02-05 10:55:00,54.12,54.17,54.06,54.09,33263.0,45.4554,45.4974,45.405,45.4302,33263.0
2018-02-05 11:00:00,54.11,54.2,54.1,54.12,21600.0,45.447,45.5226,45.4386,45.4554,21600.0
2018-02-05 11:05:00,54.11,54.26,54.09,54.25,32174.0,45.447,45.573,45.4302,45.5646,32174.0
2018-02-05 11:10:00,54.27,54.3,54.23,54.27,24975.0,45.5814,45.6066,45.5478,45.5814,24975.0
2018-02-05 11:15:00,54.29,54.31,54.25,54.27,21684.0,45.5982,45.615,45.5646,45.5814,21684.0
2018-02-05 11:20:00,54.27,54.27,54.19,54.27,30046.0,45.5814,45.5814,45.5142,45.5814,30046.0
2018-02-05 11:25:00,54.28,54.32,54.23,54.29,23037.0,45.5898,45.6234,45.5478,45.5982,23037.0
2018-02-05 11:30:00,54.29,54.37,54.24,54.37,37932.0,45.5982,45.6654,45.5562,45.6654,37932.0
2018-02-05 11:35:00,54.36,54.36,54.3,54.31,36090.0,45.657,45.657,45.6066,45.615,36090.0
2018-02-05 11:40:00,54.3,54.3,54.14,54.15,28811.0,45.6066,45.6066,45.4722,45.4806,28811.0
2018-02-05 11:45:00,54.16,54.19,54.1,54.1,15324.0,45.489,45.5142,45.4386,45.4386,15324.0
2018-02-05 11:50:00,54.12,54.12,53.98,53.99,42960.0,45.4554,45.4554,45.3378,45.3462,42960.0
2018-02-05 11:55:00,54.0,54.01,53.87,53.95,36778.0,45.3546,45.363,45.2454,45.3126,36778.0
2018-02-05 12:00:00,53.93,53.96,53.82,53.95,57753.0,45.2958,45.321,45.2034,45.3126,57753.0
2018-02-05 12:05:00,53.94,54.0,53.88,53.88,23042.0,45.3042,45.3546,45.2538,45.2538,23042.0
2018-02-05 12:10:00,53.86,53.97,53.86,53.93,20005.0,45.237,45.3294,45.237,45.2958,20005.0
2018-02-05 12:15:00,53.96,53.96,53.71,53.74,30565.0,45.321,45.321,45.1111,45.1362,30565.0
2018-02-05 12:20:00,53.73,53.74,53.5,53.5,23455.0,45.1279,45.1362,44.9347,44.9347,23455.0
2018-02-05 12:25:00,53.51,53.64,53.5,53.64,17840.0,44.9431,45.0523,44.9347,45.0523,17840.0
2018-02-05 12:30:00,53.61,53.7,53.6,53.66,18907.0,45.0271,45.1027,45.0187,45.0691,18907.0
2018-02-05 12:35:00,53.68,53.68,53.62,53.64,21329.0,45.0859,45.0859,45.0355,45.0523,21329.0
2018-02-05 12:40:00,53.64,53.72,53.64,53.69,12622.0,45.0523,45.1195,45.0523,45.0943,12622.0
2018-02-05 12:45:00,53.7,53.7,53.62,53.64,17805.0,45.1027,45.1027,45.0355,45.0523,17805.0
2018-02-05 12:50:00,53.62,53.67,53.6,53.6,12727.0,45.0355,45.0775,45.0187,45.0187,12727.0
2018-02-05 12:55:00,53.6,53.62,53.52,53.56,17486.0,45.0187,45.0355,44.9515,44.9851,17486.0
2018-02-05 13:00:00,53.54,53.55,53.43,53.43,19485.0,44.9683,44.9767,44.8759,44.8759,19485.0
2018-02-05 13:05:00,53.43,53.53,53.43,53.48,23790.0,44.8759,44.9599,44.8759,44.9179,23790.0
2018-02-05 13:10:00,53.48,53.57,53.46,53.57,64996.0,44.9179,44.9935,44.9011,44.9935,64996.0
2018-02-05 13:15:00,53.56,53.59,53.48,53.52,30860.0,44.9851,45.0103,44.9179,44.9515,30860.0
2018-02-05 13:20:00,53.51,53.61,53.51,53.59,18882.0,44.9431,45.0271,44.9431,45.0103,18882.0
2018-02-05 13:25:00,53.59,53.59,53.48,53.52,24635.0,45.0103,45.0103,44.9179,44.9515,24635.0
2018-02-05 13:30:00,53.51,53.58,53.5,53.5,21184.0,44.9431,45.0019,44.9347,44.9347,21184.0
2018-02-05 13:35:00,53.51,53.53,53.38,53.41,27952.0,44.9431,44.9599,44.8339,44.8591,27952.0
2018-02-05 13:40:00,53.42,53.52,53.42,53.52,38707.0,44.8675,44.9515,44.8675,44.9515,38707.0
2018-02-05 13:45:00,53.51,53.59,53.49,53.57,24657.0,44.9431,45.0103,44.9263,44.9935,24657.0
2018-02-05 13:50:00,53.55,53.69,53.55,53.6,43659.0,44.9767,45.0943,44.9767,45.0187,43659.0
2018-02-05 13:55:00,53.6,53.73,53.6,53.72,29160.0,45.0187,45.1279,45.0187,45.1195,29160.0
2018-02-05 14:00:00,53.73,53.75,53.67,53.68,68463.0,45.1279,45.1446,45.0775,45.0859,68463.0
2018-02-05 14:05:00,53.68,53.73,53.51,53.54,66185.0,45.0859,45.1279,44.9431,44.9683,66185.0
2018-02-05 14:10:00,53.54,53.62,53.52,53.58,19850.0,44.9683,45.0355,44.9515,45.0019,19850.0
2018-02-05 14:15:00,53.57,53.57,53.46,53.5,29689.0,44.9935,44.9935,44.9011,44.9347,29689.0
2018-02-05 14:20:00,53.5,53.54,53.43,53.44,25836.0,44.9347,44.9683,44.8759,44.8843,25836.0
2018-02-05 14:25:00,53.46,53.49,53.41,53.46,26046.0,44.9011,44.9263,44.8591,44.9011,26046.0
2018-02-05 14:30:00,53.45,53.45,53.36,53.42,54192.0,44.8927,44.8927,44.8171,44.8675,54192.0
2018-02-05 14:35:00,53.43,53.45,53.33,53.36,34541.0,44.8759,44.8927,44.7919,44.8171,34541.0
2018-02-05 14:40:00,53.36,53.38,53.25,53.28,27024.0,44.8171,44.8339,44.7247,44.7499,27024.0
2018-02-05 14:45:00,53.3,53.32,53.22,53.25,32785.0,44.7667,44.7835,44.6995,44.7247,32785.0
2018-02-05 14:50:00,53.23,53.28,53.16,53.24,24456.0,44.7079,44.7499,44.6491,44.7163,24456.0
2018-02-05 14:55:00,53.23,53.25,53.06,53.08,37775.0,44.7079,44.7247,44.5651,44.5819,37775.0
2018-02-05 15:00:00,53.07,53.1,52.92,52.92,36004.0,44.5735,44.5987,44.4475,44.4475,36004.0
2018-02-05 15:05:00,52.94,52.95,52.31,52.32,64073.0,44.4643,44.4727,43.9352,43.9436,64073.0
2018-02-05 15:10:00,52.32,52.39,52.06,52.29,91035.0,43.9436,44.0024,43.7252,43.9184,91035.0
2018-02-05 15:15:00,52.27,52.75,52.26,52.41,107312.0,43.9016,44.3047,43.8932,44.0192,107312.0
2018-02-05 15:20:00,52.41,52.67,52.31,52.66,63554.0,44.0192,44.2376,43.9352,44.2292,63554.0
2018-02-05 15:25:00,52.68,52.77,52.63,52.72,68691.0,44.246,44.3215,44.204,44.2796,68691.0
2018-02-05 15:30:00,52.73,52.76,52.55,52.68,96198.0,44.2879,44.3131,44.1368,44.246,96198.0
2018-02-05 15:35:00,52.67,52.67,52.44,52.47,68568.0,44.2376,44.2376,44.0444,44.0696,68568.0
2018-02-05 15:40:00,52.45,52.49,52.24,52.42,55752.0,44.0528,44.0864,43.8764,44.0276,55752.0
2018-02-05 15:45:00,52.42,52.43,52.12,52.13,85622.0,44.0276,44.036,43.7756,43.784,85622.0
2018-02-05 15:50:00,52.13,52.28,52.09,52.13,124400.0,43.784,43.91,43.7504,43.784,124400.0
2018-02-05 15:55:00,52.12,52.25,51.94,51.97,217116.0,43.7756,43.8848,43.6244,43.6496,217116.0
2018-02-06 09:30:00,51.44,51.51,50.79,51.51,168904.0,43.2045,43.2633,42.6585,43.2633,168904.0
2018-02-06 09:35:00,51.48,51.82,51.45,51.79,48880.0,43.2381,43.5236,43.2129,43.4984,48880.0
2018-02-06 09:40:00,51.82,52.02,51.77,51.84,90562.0,43.5236,43.6916,43.4816,43.5404,90562.0
2018-02-06 09:45:00,51.84,52.05,51.8,52.05,100924.0,43.5404,43.7168,43.5068,43.7168,100924.0
2018-02-06 09:50:00,52.07,52.39,52.05,52.39,56137.0,43.7336,44.0024,43.7168,44.0024,56137.0
2018-02-06 09:55:00,52.39,52.44,52.08,52.33,68963.0,44.0024,44.0444,43.742,43.952,68963.0
2018-02-06 10:00:00,52.33,52.79,52.33,52.75,115263.0,43.952,44.3383,43.952,44.3047,115263.0
2018-02-06 10:05:00,52.75,53.0,52.62,52.64,89463.0,44.3047,44.5147,44.1956,44.2124,89463.0
2018-02-06 10:10:00,52.66,52.73,52.29,52.29,88411.0,44.2292,44.2879,43.9184,43.9184,88411.0
2018-02-06 10:15:00,52.3,52.36,51.88,52.05,50707.0,43.9268,43.9772,43.574,43.7168,50707.0
2018-02-06 10:20:00,52.09,52.33,52.0,52.09,51385.0,43.7504,43.952,43.6748,43.7504,51385.0
2018-02-06 10:25:00,52.09,52.34,52.02,52.23,62298.0,43.7504,43.9604,43.6916,43.868,62298.0
2018-02-06 10:30:00,52.23,52.25,52.05,52.06,44273.0,43.868,43.8848,43.7168,43.7252,44273.0
2018-02-06 10:35:00,52.05,52.05,51.8,51.9,31854.0,43.7168,43.7168,43.5068,43.5908,31854.0
2018-02-06 10:40:00,51.88,51.99,51.69,51.99,43814.0,43.574,43.6664,43.4145,43.6664,43814.0
2018-02-06 10:45:00,51.98,52.17,51.97,52.11,32687.0,43.658,43.8176,43.6496,43.7672,32687.0
2018-02-06 10:50:00,52.13,52.38,52.0,52.35,24474.0,43.784,43.994,43.6748,43.9688,24474.0
2018-02-06 10:55:00,52.36,52.41,52.16,52.22,40838.0,43.9772,44.0192,43.8092,43.8596,40838.0
2018-02-06 11:00:00,52.23,52.27,52.15,52.26,34635.0,43.868,43.9016,43.8008,43.8932,34635.0
2018-02-06 11:05:00,52.25,52.47,52.18,52.34,42712.0,43.8848,44.0696,43.826,43.9604,42712.0
2018-02-06 11:10:00,52.34,52.39,51.98,52.08,31172.0,43.9604,44.0024,43.658,43.742,31172.0
2018-02-06 11:15:00,52.06,52.1,51.91,52.0,34983.0,43.7252,43.7588,43.5992,43.6748,34983.0
2018-02-06 11:20:00,52.03,52.03,51.81,51.82,21619.0,43.7,43.7,43.5152,43.5236,21619.0
2018-02-06 11:25:00,51.79,51.92,51.69,51.84,46009.0,43.4984,43.6076,43.4145,43.5404,46009.0
2018-02-06 11:30:00,51.83,51.85,51.49,51.59,40127.0,43.532,43.5488,43.2465,43.3305,40127.0
2018-02-06 11:35:00,51.58,51.62,51.46,51.52,24513.0,43.3221,43.3557,43.2213,43.2717,24513.0
2018-02-06 11:40:00,51.5,51.74,51.5,51.71,40454.0,43.2549,43.4564,43.2549,43.4313,40454.0
2018-02-06 11:45:00,51.71,51.73,51.58,51.72,24804.0,43.4313,43.448,43.3221,43.4397,24804.0
2018-02-06 11:50:00,51.72,51.86,51.64,51.77,46127.0,43.4397,43.5572,43.3725,43.4816,46127.0
2018-02-06 11:55:00,51.77,51.89,51.75,51.83,39503.0,43.4816,43.5824,43.4648,43.532,39503.0
2018-02-06 12:00:00,51.83,51.95,51.81,51.91,26219.0,43.532,43.6328,43.5152,43.5992,26219.0
2018-02-06 12:05:00,51.88,52.06,51.84,52.01,35339.0,43.574,43.7252,43.5404,43.6832,35339.0
2018-02-06 12:10:00,51.97,52.07,51.91,52.06,25950.0,43.6496,43.7336,43.5992,43.7252,25950.0
2018-02-06 12:15:00,52.06,52.2,52.04,52.05,89307.0,43.7252,43.8428,43.7084,43.7168,89307.0
2018-02-06 12:20:00,52.05,52.26,52.05,52.23,34303.0,43.7168,43.8932,43.7168,43.868,34303.0
2018-02-06 12:25:00,52.23,52.42,52.22,52.41,22676.0,43.868,44.0276,43.8596,44.0192,22676.0
2018-02-06 12:30:00,52.41,52.52,52.37,52.41,24109.0,44.0192,44.1116,43.9856,44.0192,24109.0
2018-02-06 12:35:00,52.41,52.57,52.27,52.57,50142.0,44.0192,44.1536,43.9016,44.1536,50142.0
2018-02-06 12:40:00,52.57,52.58,52.47,52.47,33761.0,44.1536,44.162,44.0696,44.0696,33761.0
2018-02-06 12:45:00,52.48,52.51,52.26,52.3,17834.0,44.078,44.1032,43.8932,43.9268,17834.0
2018-02-06 12:50:00,52.32,52.32,52.18,52.3,16260.0,43.9436,43.9436,43.826,43.9268,16260.0
2018-02-06 12:55:00,52.29,52.38,52.23,52.37,20207.0,43.9184,43.994,43.868,43.9856,20207.0
2018-02-06 13:00:00,52.36,52.38,52.23,52.33,61134.0,43.9772,43.994,43.868,43.952,61134.0
2018-02-06 13:05:00,52.33,52.34,52.25,52.28,24456.0,43.952,43.9604,43.8848,43.91,24456.0
2018-02-06 13:10:00,52.27,52.4,52.23,52.36,40277.0,43.9016,44.0108,43.868,43.9772,40277.0
2018-02-06 13:15:00,52.37,52.49,52.35,52.46,67639.0,43.9856,44.0864,43.9688,44.0612,67639.0
2018-02-06 13:20:00,52.45,52.47,52.32,52.33,44593.0,44.0528,44.0696,43.9436,43.952,44593.0
2018-02-06 13:25:00,52.31,52.39,52.31,52.39,21287.0,43.9352,44.0024,43.9352,44.0024,21287.0
2018-02-06 13:30:00,52.36,52.39,52.01,52.13,48912.0,43.9772,44.0024,43.6832,43.784,48912.0
2018-02-06 13:35:00,52.13,52.27,52.11,52.18,38679.0,43.784,43.9016,43.7672,43.826,38679.0
2018-02-06 13:40:00,52.16,52.2,52.08,52.14,29161.0,43.8092,43.8428,43.742,43.7924,29161.0
2018-02-06 13:45:00,52.12,52.21,52.09,52.12,37759.0,43.7756,43.8512,43.7504,43.7756,37759.0
2018-02-06 13:50:00,52.12,52.14,52.04,52.1,78697.0,43.7756,43.7924,43.7084,43.7588,78697.0
2018-02-06 13:55:00,52.09,52.13,52.03,52.09,52097.0,43.7504,43.784,43.7,43.7504,52097.0
2018-02-06 14:00:00,52.07,52.15,52.07,52.12,64369.0,43.7336,43.8008,43.7336,43.7756,64369.0
2018-02-06 14:05:00,52.12,52.15,52.03,52.05,63728.0,43.7756,43.8008,43.7,43.7168,63728.0
2018-02-06 14:10:00,52.05,52.17,52.02,52.05,32421.0,43.7168,43.8176,43.6916,43.7168,32421.0
2018-02-06 14:15:00,52.05,52.07,51.82,51.86,42186.0,43.7168,43.7336,43.5236,43.5572,42186.0
2018-02-06 14:20:00,51.87,51.96,51.83,51.89,46063.0,43.5656,43.6412,43.532,43.5824,46063.0
2018-02-06 14:25:00,51.88,51.95,51.87,51.91,31842.0,43.574,43.6328,43.5656,43.5992,31842.0
2018-02-06 14:30:00,51.9,51.98,51.87,51.97,49089.0,43.5908,43.658,43.5656,43.6496,49089.0
2018-02-06 14:35:00,51.98,52.07,51.98,52.05,31410.0,43.658,43.7336,43.658,43.7168,31410.0
2018-02-06 14:40:00,52.05,52.13,52.02,52.12,46215.0,43.7168,43.784,43.6916,43.7756,46215.0
2018-02-06 14:45:00,52.14,52.28,52.11,52.28,177673.0,43.7924,43.91,43.7672,43.91,177673.0
2018-02-06 14:50:00,52.28,52.4,52.22,52.4,60605.0,43.91,44.0108,43.8596,44.0108,60605.0
2018-02-06 14:55:00,52.41,52.6,52.38,52.6,76220.0,44.0192,44.1788,43.994,44.1788,76220.0
2018-02-06 15:00:00,52.6,52.71,52.55,52.71,78442.0,44.1788,44.2712,44.1368,44.2712,78442.0
2018-02-06 15:05:00,52.71,52.98,52.69,52.97,44388.0,44.2712,44.4979,44.2544,44.4895,44388.0
2018-02-06 15:10:00,52.97,52.97,52.7,52.72,48043.0,44.4895,44.4895,44.2628,44.2796,48043.0
2018-02-06 15:15:00,52.71,52.82,52.62,52.62,38044.0,44.2712,44.3635,44.1956,44.1956,38044.0
2018-02-06 15:20:00,52.64,52.75,52.56,52.6,59496.0,44.2124,44.3047,44.1452,44.1788,59496.0
2018-02-06 15:25:00,52.6,52.74,52.59,52.74,49416.0,44.1788,44.2963,44.1704,44.2963,49416.0
2018-02-06 15:30:00,52.73,52.84,52.6,52.8,66733.0,44.2879,44.3803,44.1788,44.3467,66733.0
2018-02-06 15:35:00,52.77,53.03,52.74,53.01,71864.0,44.3215,44.5399,44.2963,44.5231,71864.0
2018-02-06 15:40:00,53.03,53.11,52.93,52.95,89401.0,44.5399,44.6071,44.4559,44.4727,89401.0
2018-02-06 15:45:00,52.93,52.94,52.74,52.75,129125.0,44.4559,44.4643,44.2963,44.3047,129125.0
2018-02-06 15:50:00,52.76,52.85,52.68,52.81,110482.0,44.3131,44.3887,44.246,44.3551,110482.0
2018-02-06 15:55:00,52.8,52.89,52.72,52.87,277221.0,44.3467,44.4223,44.2796,44.4055,277221.0
2018-02-07 09:30:00,52.78,52.78,52.55,52.66,55898.0,44.3299,44.3299,44.1368,44.2292,55898.0
2018-02-07 09:35:00,52.67,52.92,52.67,52.87,15404.0,44.2376,44.4475,44.2376,44.4055,15404.0
2018-02-07 09:40:00,52.9,53.2,52.89,53.06,16936.0,44.4307,44.6827,44.4223,44.5651,16936.0
2018-02-07 09:45:00,53.06,53.11,52.81,52.84,24821.0,44.5651,44.6071,44.3551,44.3803,24821.0
2018-02-07 09:50:00,52.84,53.0,52.83,52.94,35623.0,44.3803,44.5147,44.3719,44.4643,35623.0
2018-02-07 09:55:00,52.95,53.06,52.91,53.01,28242.0,44.4727,44.5651,44.4391,44.5231,28242.0
2018-02-07 10:00:00,53.0,53.0,52.91,52.98,50575.0,44.5147,44.5147,44.4391,44.4979,50575.0
2018-02-07 10:05:00,52.98,53.3,52.98,53.23,46707.0,44.4979,44.7667,44.4979,44.7079,46707.0
2018-02-07 10:10:00,53.2,53.39,53.17,53.38,55922.0,44.6827,44.8423,44.6575,44.8339,55922.0
2018-02-07 10:15:00,53.39,53.59,53.39,53.58,79319.0,44.8423,45.0103,44.8423,45.0019,79319.0
2018-02-07 10:20:00,53.56,53.84,53.52,53.8,85321.0,44.9851,45.2202,44.9515,45.1866,85321.0
2018-02-07 10:25:00,53.78,53.83,53.6,53.61,40990.0,45.1698,45.2118,45.0187,45.0271,40990.0
2018-02-07 10:30:00,53.58,53.65,53.5,53.54,36041.0,45.0019,45.0607,44.9347,44.9683,36041.0
2018-02-07 10:35:00,53.54,53.6,53.51,53.53,28897.0,44.9683,45.0187,44.9431,44.9599,28897.0
2018-02-07 10:40:00,53.56,53.58,53.35,53.44,31012.0,44.9851,45.0019,44.8087,44.8843,31012.0
2018-02-07 10:45:00,53.44,53.56,53.44,53.52,24797.0,44.8843,44.9851,44.8843,44.9515,24797.0
2018-02-07 10:50:00,53.52,53.78,53.51,53.78,46162.0,44.9515,45.1698,44.9431,45.1698,46162.0
2018-02-07 10:55:00,53.78,53.86,53.76,53.81,44772.0,45.1698,45.237,45.153,45.195,44772.0
2018-02-07 11:00:00,53.81,53.91,53.79,53.9,59670.0,45.195,45.279,45.1782,45.2706,59670.0
2018-02-07 11:05:00,53.89,53.97,53.89,53.96,21062.0,45.2622,45.3294,45.2622,45.321,21062.0
2018-02-07 11:10:00,53.96,54.09,53.92,54.07,30201.0,45.321,45.4302,45.2874,45.4134,30201.0
2018-02-07 11:15:00,54.06,54.1,53.89,53.89,22479.0,45.405,45.4386,45.2622,45.2622,22479.0
2018-02-07 11:20:00,53.9,53.91,53.73,53.78,26324.0,45.2706,45.279,45.1279,45.1698,26324.0
2018-02-07 11:25:00,53.77,53.82,53.68,53.7,41266.0,45.1614,45.2034,45.0859,45.1027,41266.0
2018-02-07 11:30:00,53.7,53.74,53.56,53.7,44425.0,45.1027,45.1362,44.9851,45.1027,44425.0
2018-02-07 11:35:00,53.71,53.77,53.69,53.76,38661.0,45.1111,45.1614,45.0943,45.153,38661.0
2018-02-07 11:40:00,53.77,53.95,53.73,53.94,42069.0,45.1614,45.3126,45.1279,45.3042,42069.0
2018-02-07 11:45:00,53.95,54.02,53.95,54.01,53345.0,45.3126,45.3714,45.3126,45.363,53345.0
2018-02-07 11:50:00,54.01,54.06,53.93,54.02,36558.0,45.363,45.405,45.2958,45.3714,36558.0
2018-02-07 11:55:00,54.01,54.04,53.94,54.03,27058.0,45.363,45.3882,45.3042,45.3798,27058.0
2018-02-07 12:00:00,54.05,54.1,54.01,54.05,23719.0,45.3966,45.4386,45.363,45.3966,23719.0
2018-02-07 12:05:00,54.05,54.05,53.94,54.02,24863.0,45.3966,45.3966,45.3042,45.3714,24863.0
2018-02-07 12:10:00,54.03,54.03,53.96,53.98,19022.0,45.3798,45.3798,45.321,45.3378,19022.0
2018-02-07 12:15:00,53.99,54.02,53.77,53.84,22828.0,45.3462,45.3714,45.1614,45.2202,22828.0
2018-02-07 12:20:00,53.84,53.84,53.75,53.8,26527.0,45.2202,45.2202,45.1446,45.1866,26527.0
2018-02-07 12:25:00,53.79,53.86,53.78,53.86,27091.0,45.1782,45.237,45.1698,45.237,27091.0
2018-02-07 12:30:00,53.84,53.86,53.79,53.82,30975.0,45.2202,45.237,45.1782,45.2034,30975.0
2018-02-07 12:35:00,53.8,53.81,53.7,53.7,25486.0,45.1866,45.195,45.1027,45.1027,25486.0
2018-02-07 12:40:00,53.71,53.75,53.7,53.75,20818.0,45.1111,45.1446,45.1027,45.1446,20818.0
2018-02-07 12:45:00,53.74,53.8,53.7,53.73,27136.0,45.1362,45.1866,45.1027,45.1279,27136.0
2018-02-07 12:50:00,53.72,53.77,53.69,53.72,17701.0,45.1195,45.1614,45.0943,45.1195,17701.0
2018-02-07 12:55:00,53.72,53.74,53.64,53.64,18006.0,45.1195,45.1362,45.0523,45.0523,18006.0
2018-02-07 13:00:00,53.65,53.74,53.62,53.69,53417.0,45.0607,45.1362,45.0355,45.0943,53417.0
2018-02-07 13:05:00,53.68,53.68,53.51,53.58,27325.0,45.0859,45.0859,44.9431,45.0019,27325.0
2018-02-07 13:10:00,53.56,53.57,53.43,53.46,32729.0,44.9851,44.9935,44.8759,44.9011,32729.0
2018-02-07 13:15:00,53.46,53.56,53.36,53.54,33152.0,44.9011,44.9851,44.8171,44.9683,33152.0
2018-02-07 13:20:00,53.56,53.58,53.41,53.47,37324.0,44.9851,45.0019,44.8591,44.9095,37324.0
2018-02-07 13:25:00,53.48,53.54,53.38,53.54,51823.0,44.9179,44.9683,44.8339,44.9683,51823.0
2018-02-07 13:30:00,53.51,53.52,53.41,53.48,26506.0,44.9431,44.9515,44.8591,44.9179,26506.0
2018-02-07 13:35:00,53.48,53.71,53.46,53.64,44177.0,44.9179,45.1111,44.9011,45.0523,44177.0
2018-02-07 13:40:00,53.65,53.68,53.59,53.67,20256.0,45.0607,45.0859,45.0103,45.0775,20256.0
2018-02-07 13:45:00,53.66,53.7,53.63,53.63,64239.0,45.0691,45.1027,45.0439,45.0439,64239.0
2018-02-07 13:50:00,53.6,53.6,53.44,53.48,26631.0,45.0187,45.0187,44.8843,44.9179,26631.0
2018-02-07 13:55:00,53.48,53.61,53.47,53.6,22896.0,44.9179,45.0271,44.9095,45.0187,22896.0
2018-02-07 14:00:00,53.58,53.6,53.44,53.5,49502.0,45.0019,45.0187,44.8843,44.9347,49502.0
2018-02-07 14:05:00,53.5,53.62,53.45,53.45,43022.0,44.9347,45.0355,44.8927,44.8927,43022.0
2018-02-07 14:10:00,53.46,53.61,53.46,53.57,34926.0,44.9011,45.0271,44.9011,44.9935,34926.0
2018-02-07 14:15:00,53.58,53.63,53.52,53.59,36258.0,45.0019,45.0439,44.9515,45.0103,36258.0
2018-02-07 14:20:00,53.59,53.65,53.55,53.59,30859.0,45.0103,45.0607,44.9767,45.0103,30859.0
2018-02-07 14:25:00,53.57,53.66,53.56,53.65,21409.0,44.9935,45.0691,44.9851,45.0607,21409.0
2018-02-07 14:30:00,53.66,53.73,53.65,53.73,22188.0,45.0691,45.1279,45.0607,45.1279,22188.0
2018-02-07 14:35:00,53.73,53.73,53.62,53.62,15556.0,45.1279,45.1279,45.0355,45.0355,15556.0
2018-02-07 14:40:00,53.61,53.65,53.55,53.55,25468.0,45.0271,45.0607,44.9767,44.9767,25468.0
2018-02-07 14:45:00,53.55,53.57,53.46,53.5,38170.0,44.9767,44.9935,44.9011,44.9347,38170.0
2018-02-07 14:50:00,53.48,53.57,53.41,53.55,38604.0,44.9179,44.9935,44.8591,44.9767,38604.0
2018-02-07 14:55:00,53.55,53.59,53.52,53.58,46030.0,44.9767,45.0103,44.9515,45.0019,46030.0
2018-02-07 15:00:00,53.58,53.73,53.58,53.7,49028.0,45.0019,45.1279,45.0019,45.1027,49028.0
2018-02-07 15:05:00,53.69,53.72,53.61,53.62,36485.0,45.0943,45.1195,45.0271,45.0355,36485.0
2018-02-07 15:10:00,53.62,53.7,53.59,53.7,33859.0,45.0355,45.1027,45.0103,45.1027,33859.0
2018-02-07 15:15:00,53.71,53.72,53.61,53.66,27375.0,45.1111,45.1195,45.0271,45.0691,27375.0
2018-02-07 15:20:00,53.66,53.78,53.65,53.73,37651.0,45.0691,45.1698,45.0607,45.1279,37651.0
2018-02-07 15:25:00,53.73,53.82,53.7,53.78,33773.0,45.1279,45.2034,45.1027,45.1698,33773.0
2018-02-07 15:30:00,53.78,53.91,53.74,53.87,100735.0,45.1698,45.279,45.1362,45.2454,100735.0
2018-02-07 15:35:00,53.89,53.9,53.78,53.79,79581.0,45.2622,45.2706,45.1698,45.1782,79581.0
2018-02-07 15:40:00,53.77,53.85,53.71,53.71,61753.0,45.1614,45.2286,45.1111,45.1111,61753.0
2018-02-07 15:45:00,53.71,53.72,53.54,53.63,142269.0,45.1111,45.1195,44.9683,45.0439,142269.0
2018-02-07 15:50:00,53.63,53.65,53.49,53.55,140710.0,45.0439,45.0607,44.9263,44.9767,140710.0
2018-02-07 15:55:00,53.54,53.58,53.38,53.38,274520.0,44.9683,45.0019,44.8339,44.8339,274520.0
2018-02-08 09:30:00,53.47,53.51,52.63,52.73,101737.0,44.9095,44.9431,44.204,44.2879,101737.0
2018-02-08 09:35:00,52.74,53.17,52.69,53.11,46662.0,44.2963,44.6575,44.2544,44.6071,46662.0
2018-02-08 09:40:00,53.13,53.28,52.95,52.98,31654.0,44.6239,44.7499,44.4727,44.4979,31654.0
2018-02-08 09:45:00,52.94,53.08,52.86,53.07,106246.0,44.4643,44.5819,44.3971,44.5735,106246.0
2018-02-08 09:50:00,53.07,53.07,52.85,52.96,41435.0,44.5735,44.5735,44.3887,44.4811,41435.0
2018-02-08 09:55:00,52.97,53.12,52.88,52.88,94577.0,44.4895,44.6155,44.4139,44.4139,94577.0
2018-02-08 10:00:00,52.92,52.98,52.75,52.81,74746.0,44.4475,44.4979,44.3047,44.3551,74746.0
2018-02-08 10:05:00,52.81,52.9,52.73,52.87,51754.0,44.3551,44.4307,44.2879,44.4055,51754.0
2018-02-08 10:10:00,52.87,52.92,52.77,52.91,39949.0,44.4055,44.4475,44.3215,44.4391,39949.0
2018-02-08 10:15:00,52.91,52.95,52.77,52.78,23796.0,44.4391,44.4727,44.3215,44.3299,23796.0
2018-02-08 10:20:00,52.79,52.96,52.75,52.94,27585.0,44.3383,44.4811,44.3047,44.4643,27585.0
2018-02-08 10:25:00,52.96,52.96,52.77,52.79,29347.0,44.4811,44.4811,44.3215,44.3383,29347.0
2018-02-08 10:30:00,52.8,52.92,52.76,52.84,24745.0,44.3467,44.4475,44.3131,44.3803,24745.0
2018-02-08 10:35:00,52.85,52.96,52.77,52.94,46314.0,44.3887,44.4811,44.3215,44.4643,46314.0
2018-02-08 10:40:00,52.94,53.01,52.91,52.91,29988.0,44.4643,44.5231,44.4391,44.4391,29988.0
2018-02-08 10:45:00,52.91,52.91,52.81,52.83,16120.0,44.4391,44.4391,44.3551,44.3719,16120.0
2018-02-08 10:50:00,52.83,52.83,52.73,52.73,58829.0,44.3719,44.3719,44.2879,44.2879,58829.0
2018-02-08 10:55:00,52.75,52.79,52.69,52.75,93050.0,44.3047,44.3383,44.2544,44.3047,93050.0
2018-02-08 11:00:00,52.76,52.9,52.71,52.89,27531.0,44.3131,44.4307,44.2712,44.4223,27531.0
2018-02-08 11:05:00,52.88,52.94,52.78,52.79,30930.0,44.4139,44.4643,44.3299,44.3383,30930.0
2018-02-08 11:10:00,52.78,52.85,52.62,52.63,64465.0,44.3299,44.3887,44.1956,44.204,64465.0
2018-02-08 11:15:00,52.64,52.72,52.58,52.66,46040.0,44.2124,44.2796,44.162,44.2292,46040.0
2018-02-08 11:20:00,52.68,52.74,52.67,52.73,18258.0,44.246,44.2963,44.2376,44.2879,18258.0
2018-02-08 11:25:00,52.73,52.81,52.7,52.79,32804.0,44.2879,44.3551,44.2628,44.3383,32804.0
2018-02-08 11:30:00,52.8,52.93,52.76,52.92,28580.0,44.3467,44.4559,44.3131,44.4475,28580.0
2018-02-08 11:35:00,52.9,53.0,52.86,52.92,33076.0,44.4307,44.5147,44.3971,44.4475,33076.0
2018-02-08 11:40:00,52.93,52.96,52.7,52.77,68652.0,44.4559,44.4811,44.2628,44.3215,68652.0
2018-02-08 11:45:00,52.77,52.86,52.7,52.73,36596.0,44.3215,44.3971,44.2628,44.2879,36596.0
2018-02-08 11:50:00,52.74,52.97,52.74,52.81,33612.0,44.2963,44.4895,44.2963,44.3551,33612.0
2018-02-08 11:55:00,52.8,52.86,52.64,52.64,39339.0,44.3467,44.3971,44.2124,44.2124,39339.0
2018-02-08 12:00:00,52.66,52.75,52.65,52.73,43993.0,44.2292,44.3047,44.2208,44.2879,43993.0
2018-02-08 12:05:00,52.73,52.76,52.6,52.65,27433.0,44.2879,44.3131,44.1788,44.2208,27433.0
2018-02-08 12:10:00,52.65,52.73,52.65,52.72,24455.0,44.2208,44.2879,44.2208,44.2796,24455.0
2018-02-08 12:15:00,52.71,52.73,52.68,52.69,23113.0,44.2712,44.2879,44.246,44.2544,23113.0
2018-02-08 12:20:00,52.69,52.69,52.44,52.48,113966.0,44.2544,44.2544,44.0444,44.078,113966.0
2018-02-08 12:25:00,52.52,53.5,52.38,52.42,154208.0,44.1116,44.9347,43.994,44.0276,154208.0
2018-02-08 12:30:00,52.42,52.49,52.22,52.29,64013.0,44.0276,44.0864,43.8596,43.9184,64013.0
2018-02-08 12:35:00,52.29,52.45,52.25,52.44,31139.0,43.9184,44.0528,43.8848,44.0444,31139.0
2018-02-08 12:40:00,52.43,52.62,52.41,52.53,36360.0,44.036,44.1956,44.0192,44.12,36360.0
2018-02-08 12:45:00,52.53,52.55,52.37,52.44,23110.0,44.12,44.1368,43.9856,44.0444,23110.0
2018-02-08 12:50:00,52.43,52.43,52.12,52.14,28073.0,44.036,44.036,43.7756,43.7924,28073.0
2018-02-08 12:55:00,52.16,52.27,52.08,52.27,57217.0,43.8092,43.9016,43.742,43.9016,57217.0
2018-02-08 13:00:00,52.25,52.25,52.11,52.15,57295.0,43.8848,43.8848,43.7672,43.8008,57295.0
2018-02-08 13:05:00,52.15,52.21,52.01,52.18,40182.0,43.8008,43.8512,43.6832,43.826,40182.0
2018-02-08 13:10:00,52.18,52.25,52.1,52.19,54038.0,43.826,43.8848,43.7588,43.8344,54038.0
2018-02-08 13:15:00,52.2,52.41,52.18,52.35,33521.0,43.8428,44.0192,43.826,43.9688,33521.0
2018-02-08 13:20:00,52.34,52.41,52.25,52.27,64861.0,43.9604,44.0192,43.8848,43.9016,64861.0
2018-02-08 13:25:00,52.28,52.29,52.11,52.12,47989.0,43.91,43.9184,43.7672,43.7756,47989.0
2018-02-08 13:30:00,52.11,52.18,52.08,52.15,28251.0,43.7672,43.826,43.742,43.8008,28251.0
2018-02-08 13:35:00,52.16,52.28,52.16,52.26,14712.0,43.8092,43.91,43.8092,43.8932,14712.0
2018-02-08 13:40:00,52.26,52.37,52.2,52.35,18862.0,43.8932,43.9856,43.8428,43.9688,18862.0
2018-02-08 13:45:00,52.36,52.44,52.27,52.27,13371.0,43.9772,44.0444,43.9016,43.9016,13371.0
2018-02-08 13:50:00,52.25,52.47,52.19,52.47,40351.0,43.8848,44.0696,43.8344,44.0696,40351.0
2018-02-08 13:55:00,52.47,52.49,52.26,52.36,26645.0,44.0696,44.0864,43.8932,43.9772,26645.0
2018-02-08 14:00:00,52.32,52.33,52.22,52.22,32295.0,43.9436,43.952,43.8596,43.8596,32295.0
2018-02-08 14:05:00,52.24,52.27,52.2,52.23,14388.0,43.8764,43.9016,43.8428,43.868,14388.0
2018-02-08 14:10:00,52.24,52.28,52.15,52.22,20576.0,43.8764,43.91,43.8008,43.8596,20576.0
2018-02-08 14:15:00,52.21,52.35,52.19,52.3,20341.0,43.8512,43.9688,43.8344,43.9268,20341.0
2018-02-08 14:20:00,52.31,52.37,52.21,52.23,20055.0,43.9352,43.9856,43.8512,43.868,20055.0
2018-02-08 14:25:00,52.24,52.24,51.97,51.98,68001.0,43.8764,43.8764,43.6496,43.658,68001.0
2018-02-08 14:30:00,51.99,51.99,51.86,51.9,57062.0,43.6664,43.6664,43.5572,43.5908,57062.0
2018-02-08 14:35:00,51.89,51.99,51.82,51.98,27157.0,43.5824,43.6664,43.5236,43.658,27157.0
2018-02-08 14:40:00,51.96,51.98,51.84,51.85,28102.0,43.6412,43.658,43.5404,43.5488,28102.0
2018-02-08 14:45:00,51.83,51.99,51.83,51.99,32733.0,43.532,43.6664,43.532,43.6664,32733.0
2018-02-08 14:50:00,52.0,52.0,51.83,51.84,26235.0,43.6748,43.6748,43.532,43.5404,26235.0
2018-02-08 14:55:00,51.85,51.96,51.78,51.91,38310.0,43.5488,43.6412,43.49,43.5992,38310.0
2018-02-08 15:00:00,51.93,52.04,51.85,52.02,44191.0,43.616,43.7084,43.5488,43.6916,44191.0
2018-02-08 15:05:00,52.02,52.04,51.84,51.84,42066.0,43.6916,43.7084,43.5404,43.5404,42066.0
2018-02-08 15:10:00,51.82,51.83,51.7,51.77,37819.0,43.5236,43.532,43.4229,43.4816,37819.0
2018-02-08 15:15:00,51.76,51.81,51.72,51.76,35193.0,43.4732,43.5152,43.4397,43.4732,35193.0
2018-02-08 15:20:00,51.76,51.83,51.67,51.77,37856.0,43.4732,43.532,43.3977,43.4816,37856.0
2018-02-08 15:25:00,51.78,51.96,51.78,51.79,29113.0,43.49,43.6412,43.49,43.4984,29113.0
2018-02-08 15:30:00,51.79,51.84,51.66,51.68,58791.0,43.4984,43.5404,43.3893,43.4061,58791.0
2018-02-08 15:35:00,51.67,51.71,51.49,51.52,75555.0,43.3977,43.4313,43.2465,43.2717,75555.0
2018-02-08 15:40:00,51.51,51.6,51.35,51.6,102426.0,43.2633,43.3389,43.1289,43.3389,102426.0
2018-02-08 15:45:00,51.57,51.63,51.31,51.42,136935.0,43.3137,43.3641,43.0953,43.1877,136935.0
2018-02-08 15:50:00,51.41,51.41,51.23,51.36,144714.0,43.1793,43.1793,43.0281,43.1373,144714.0
2018-02-08 15:55:00,51.34,51.37,51.04,51.05,407650.0,43.1205,43.1457,42.8685,42.8769,407650.0
2018-02-09 09:30:00,51.6,51.79,51.24,51.39,111876.0,43.3389,43.4984,43.0365,43.1625,111876.0
2018-02-09 09:35:00,51.36,51.47,51.27,51.43,63166.0,43.1373,43.2297,43.0617,43.1961,63166.0
2018-02-09 09:40:00,51.42,51.82,51.34,51.78,50646.0,43.1877,43.5236,43.1205,43.49,50646.0
2018-02-09 09:45:00,51.76,52.03,51.68,51.88,23806.0,43.4732,43.7,43.4061,43.574,23806.0
2018-02-09 09:50:00,51.91,51.94,51.72,51.87,28605.0,43.5992,43.6244,43.4397,43.5656,28605.0
2018-02-09 09:55:00,51.89,52.12,51.85,51.85,39357.0,43.5824,43.7756,43.5488,43.5488,39357.0
2018-02-09 10:00:00,51.89,51.92,51.74,51.77,28729.0,43.5824,43.6076,43.4564,43.4816,28729.0
2018-02-09 10:05:00,51.74,51.78,51.46,51.6,47192.0,43.4564,43.49,43.2213,43.3389,47192.0
2018-02-09 10:10:00,51.57,51.69,51.54,51.68,37242.0,43.3137,43.4145,43.2885,43.4061,37242.0
2018-02-09 10:15:00,51.66,51.69,51.56,51.68,54833.0,43.3893,43.4145,43.3053,43.4061,54833.0
2018-02-09 10:20:00,51.7,51.81,51.65,51.67,29275.0,43.4229,43.5152,43.3809,43.3977,29275.0
2018-02-09 10:25:00,51.68,51.81,51.66,51.68,26327.0,43.4061,43.5152,43.3893,43.4061,26327.0
2018-02-09 10:30:00,51.66,51.85,51.6,51.77,63042.0,43.3893,43.5488,43.3389,43.4816,63042.0
2018-02-09 10:35:00,51.79,51.81,51.54,51.54,67487.0,43.4984,43.5152,43.2885,43.2885,67487.0
2018-02-09 10:40:00,51.55,51.59,51.42,51.43,68790.0,43.2969,43.3305,43.1877,43.1961,68790.0
2018-02-09 10:45:00,51.44,51.44,51.22,51.33,71413.0,43.2045,43.2045,43.0197,43.1121,71413.0
2018-02-09 10:50:00,51.33,51.67,51.25,51.66,61678.0,43.1121,43.3977,43.0449,43.3893,61678.0
2018-02-09 10:55:00,51.66,51.73,51.5,51.5,51337.0,43.3893,43.448,43.2549,43.2549,51337.0
2018-02-09 11:00:00,51.49,51.77,51.47,51.64,66223.0,43.2465,43.4816,43.2297,43.3725,66223.0
2018-02-09 11:05:00,51.65,51.7,51.51,51.64,55127.0,43.3809,43.4229,43.2633,43.3725,55127.0
2018-02-09 11:10:00,51.62,51.73,51.61,51.71,22350.0,43.3557,43.448,43.3473,43.4313,22350.0
2018-02-09 11:15:00,51.7,51.7,51.52,51.62,29385.0,43.4229,43.4229,43.2717,43.3557,29385.0
2018-02-09 11:20:00,51.61,51.74,51.59,51.64,33387.0,43.3473,43.4564,43.3305,43.3725,33387.0
2018-02-09 11:25:00,51.64,51.72,51.56,51.72,25896.0,43.3725,43.4397,43.3053,43.4397,25896.0
2018-02-09 11:30:00,51.68,51.82,51.67,51.78,31896.0,43.4061,43.5236,43.3977,43.49,31896.0
2018-02-09 11:35:00,51.77,51.89,51.73,51.83,25945.0,43.4816,43.5824,43.448,43.532,25945.0
2018-02-09 11:40:00,51.83,51.84,51.67,51.69,31763.0,43.532,43.5404,43.3977,43.4145,31763.0
2018-02-09 11:45:00,51.72,51.84,51.71,51.81,40586.0,43.4397,43.5404,43.4313,43.5152,40586.0
2018-02-09 11:50:00,51.8,51.83,51.77,51.8,31399.0,43.5068,43.532,43.4816,43.5068,31399.0
2018-02-09 11:55:00,51.81,51.85,51.72,51.76,97333.0,43.5152,43.5488,43.4397,43.4732,97333.0
2018-02-09 12:00:00,51.74,51.81,51.67,51.72,47968.0,43.4564,43.5152,43.3977,43.4397,47968.0
2018-02-09 12:05:00,51.73,51.76,51.46,51.47,54606.0,43.448,43.4732,43.2213,43.2297,54606.0
2018-02-09 12:10:00,51.45,51.67,51.44,51.49,47385.0,43.2129,43.3977,43.2045,43.2465,47385.0
2018-02-09 12:15:00,51.51,51.68,51.51,51.65,51925.0,43.2633,43.4061,43.2633,43.3809,51925.0
2018-02-09 12:20:00,51.63,51.84,51.6,51.77,52709.0,43.3641,43.5404,43.3389,43.4816,52709.0
2018-02-09 12:25:00,51.74,51.79,51.61,51.61,33057.0,43.4564,43.4984,43.3473,43.3473,33057.0
2018-02-09 12:30:00,51.63,51.69,51.53,51.54,34102.0,43.3641,43.4145,43.2801,43.2885,34102.0
2018-02-09 12:35:00,51.55,51.58,51.46,51.48,36768.0,43.2969,43.3221,43.2213,43.2381,36768.0
2018-02-09 12:40:00,51.48,51.54,51.45,51.51,19316.0,43.2381,43.2885,43.2129,43.2633,19316.0
2018-02-09 12:45:00,51.51,51.61,51.49,51.54,31271.0,43.2633,43.3473,43.2465,43.2885,31271.0
2018-02-09 12:50:00,51.54,51.65,51.52,51.6,23734.0,43.2885,43.3809,43.2717,43.3389,23734.0
2018-02-09 12:55:00,51.63,51.9,51.62,51.9,22333.0,43.3641,43.5908,43.3557,43.5908,22333.0
2018-02-09 13:00:00,51.89,51.91,51.65,51.75,37152.0,43.5824,43.5992,43.3809,43.4648,37152.0
2018-02-09 13:05:00,51.75,51.82,51.71,51.72,22634.0,43.4648,43.5236,43.4313,43.4397,22634.0
2018-02-09 13:10:00,51.71,51.74,51.51,51.58,45322.0,43.4313,43.4564,43.2633,43.3221,45322.0
2018-02-09 13:15:00,51.58,51.69,51.56,51.69,24024.0,43.3221,43.4145,43.3053,43.4145,24024.0
2018-02-09 13:20:00,51.66,51.74,51.4,51.46,33651.0,43.3893,43.4564,43.1709,43.2213,33651.0
2018-02-09 13:25:00,51.46,51.55,51.39,51.5,27687.0,43.2213,43.2969,43.1625,43.2549,27687.0
2018-02-09 13:30:00,51.51,51.57,51.44,51.46,31490.0,43.2633,43.3137,43.2045,43.2213,31490.0
2018-02-09 13:35:00,51.43,51.47,51.22,51.26,20427.0,43.1961,43.2297,43.0197,43.0533,20427.0
2018-02-09 13:40:00,51.28,51.44,51.26,51.43,35508.0,43.0701,43.2045,43.0533,43.1961,35508.0
2018-02-09 13:45:00,51.42,51.59,51.4,51.55,38987.0,43.1877,43.3305,43.1709,43.2969,38987.0
2018-02-09 13:50:00,51.54,51.68,51.52,51.67,32079.0,43.2885,43.4061,43.2717,43.3977,32079.0
2018-02-09 13:55:00,51.66,51.82,51.57,51.57,45449.0,43.3893,43.5236,43.3137,43.3137,45449.0
2018-02-09 14:00:00,51.59,52.09,51.59,51.97,49973.0,43.3305,43.7504,43.3305,43.6496,49973.0
2018-02-09 14:05:00,51.97,52.1,51.88,52.08,38965.0,43.6496,43.7588,43.574,43.742,38965.0
2018-02-09 14:10:00,52.1,52.32,52.05,52.21,38744.0,43.7588,43.9436,43.7168,43.8512,38744.0
2018-02-09 14:15:00,52.23,52.4,52.13,52.31,95250.0,43.868,44.0108,43.784,43.9352,95250.0
2018-02-09 14:20:00,52.31,52.36,52.15,52.25,101358.0,43.9352,43.9772,43.8008,43.8848,101358.0
2018-02-09 14:25:00,52.25,52.35,51.99,52.02,72735.0,43.8848,43.9688,43.6664,43.6916,72735.0
2018-02-09 14:30:00,52.04,52.06,51.9,51.91,45520.0,43.7084,43.7252,43.5908,43.5992,45520.0
2018-02-09 14:35:00,51.89,51.99,51.82,51.98,42995.0,43.5824,43.6664,43.5236,43.658,42995.0
2018-02-09 14:40:00,51.99,52.06,51.83,51.86,49284.0,43.6664,43.7252,43.532,43.5572,49284.0
2018-02-09 14:45:00,51.88,51.96,51.8,51.9,59143.0,43.574,43.6412,43.5068,43.5908,59143.0
2018-02-09 14:50:00,51.87,52.03,51.84,51.95,40909.0,43.5656,43.7,43.5404,43.6328,40909.0
2018-02-09 14:55:00,51.96,51.96,51.78,51.79,31982.0,43.6412,43.6412,43.49,43.4984,31982.0
2018-02-09 15:00:00,51.78,51.78,51.56,51.62,66740.0,43.49,43.49,43.3053,43.3557,66740.0
2018-02-09 15:05:00,51.6,51.65,51.42,51.49,39858.0,43.3389,43.3809,43.1877,43.2465,39858.0
2018-02-09 15:10:00,51.49,51.75,51.42,51.75,29031.0,43.2465,43.4648,43.1877,43.4648,29031.0
2018-02-09 15:15:00,51.75,51.81,51.64,51.73,45802.0,43.4648,43.5152,43.3725,43.448,45802.0
2018-02-09 15:20:00,51.74,51.87,51.74,51.78,32030.0,43.4564,43.5656,43.4564,43.49,32030.0
2018-02-09 15:25:00,51.77,51.92,51.71,51.81,30444.0,43.4816,43.6076,43.4313,43.5152,30444.0
2018-02-09 15:30:00,51.84,52.0,51.79,51.97,60104.0,43.5404,43.6748,43.4984,43.6496,60104.0
2018-02-09 15:35:00,51.96,52.0,51.84,51.92,61728.0,43.6412,43.6748,43.5404,43.6076,61728.0
2018-02-09 15:40:00,51.94,52.09,51.93,52.06,104671.0,43.6244,43.7504,43.616,43.7252,104671.0
2018-02-09 15:45:00,52.07,52.42,52.06,52.31,128591.0,43.7336,44.0276,43.7252,43.9352,128591.0
2018-02-09 15:50:00,52.33,52.55,52.28,52.38,172035.0,43.952,44.1368,43.91,43.994,172035.0
2018-02-09 15:55:00,52.39,52.39,52.07,52.21,283230.0,44.0024,44.0024,43.7336,43.8512,283230.0
2018-02-12 09:30:00,52.42,52.7,52.27,52.55,68886.0,44.0276,44.2628,43.9016,44.1368,68886.0
2018-02-12 09:35:00,52.54,52.54,52.35,52.35,26402.0,44.1284,44.1284,43.9688,43.9688,26402.0
2018-02-12 09:40:00,52.37,52.59,52.36,52.48,52652.0,43.9856,44.1704,43.9772,44.078,52652.0
2018-02-12 09:45:00,52.47,52.5,52.06,52.06,37679.0,44.0696,44.0948,43.7252,43.7252,37679.0
2018-02-12 09:50:00,52.06,52.16,51.96,51.99,41059.0,43.7252,43.8092,43.6412,43.6664,41059.0
2018-02-12 09:55:00,51.98,52.0,51.87,51.88,36573.0,43.658,43.6748,43.5656,43.574,36573.0
2018-02-12 10:00:00,51.88,51.91,51.84,51.89,68707.0,43.574,43.5992,43.5404,43.5824,68707.0
2018-02-12 10:05:00,51.88,51.97,51.75,51.76,38168.0,43.574,43.6496,43.4648,43.4732,38168.0
2018-02-12 10:10:00,51.76,51.77,51.61,51.67,22891.0,43.4732,43.4816,43.3473,43.3977,22891.0
2018-02-12 10:15:00,51.67,51.7,51.56,51.59,20428.0,43.3977,43.4229,43.3053,43.3305,20428.0
2018-02-12 10:20:00,51.59,51.64,51.51,51.53,23050.0,43.3305,43.3725,43.2633,43.2801,23050.0
2018-02-12 10:25:00,51.53,51.67,51.47,51.67,21959.0,43.2801,43.3977,43.2297,43.3977,21959.0
2018-02-12 10:30:00,51.67,51.72,51.55,51.72,28790.0,43.3977,43.4397,43.2969,43.4397,28790.0
2018-02-12 10:35:00,51.69,51.86,51.69,51.81,20378.0,43.4145,43.5572,43.4145,43.5152,20378.0
2018-02-12 10:40:00,51.8,51.8,51.59,51.71,28625.0,43.5068,43.5068,43.3305,43.4313,28625.0
2018-02-12 10:45:00,51.69,51.85,51.68,51.85,24298.0,43.4145,43.5488,43.4061,43.5488,24298.0
2018-02-12 10:50:00,51.87,51.87,51.67,51.68,20689.0,43.5656,43.5656,43.3977,43.4061,20689.0
2018-02-12 10:55:00,51.68,51.75,51.65,51.73,19478.0,43.4061,43.4648,43.3809,43.448,19478.0
2018-02-12 11:00:00,51.73,51.75,51.61,51.7,15404.0,43.448,43.4648,43.3473,43.4229,15404.0
2018-02-12 11:05:00,51.72,51.79,51.72,51.73,12007.0,43.4397,43.4984,43.4397,43.448,12007.0
2018-02-12 11:10:00,51.74,51.86,51.68,51.86,23796.0,43.4564,43.5572,43.4061,43.5572,23796.0
2018-02-12 11:15:00,51.85,51.92,51.8,51.85,13721.0,43.5488,43.6076,43.5068,43.5488,13721.0
2018-02-12 11:20:00,51.86,51.92,51.84,51.89,39441.0,43.5572,43.6076,43.5404,43.5824,39441.0
2018-02-12 11:25:00,51.89,51.92,51.83,51.84,18349.0,43.5824,43.6076,43.532,43.5404,18349.0
2018-02-12 11:30:00,51.84,51.89,51.71,51.76,14954.0,43.5404,43.5824,43.4313,43.4732,14954.0
2018-02-12 11:35:00,51.75,51.76,51.65,51.68,19734.0,43.4648,43.4732,43.3809,43.4061,19734.0
2018-02-12 11:40:00,51.7,51.81,51.69,51.8,36126.0,43.4229,43.5152,43.4145,43.5068,36126.0
2018-02-12 11:45:00,51.81,51.87,51.79,51.87,12448.0,43.5152,43.5656,43.4984,43.5656,12448.0
2018-02-12 11:50:00,51.88,51.92,51.83,51.89,27881.0,43.574,43.6076,43.532,43.5824,27881.0
2018-02-12 11:55:00,51.91,52.0,51.88,51.99,42773.0,43.5992,43.6748,43.574,43.6664,42773.0
2018-02-12 12:00:00,52.02,52.02,51.92,52.02,15037.0,43.6916,43.6916,43.6076,43.6916,15037.0
2018-02-12 12:05:00,52.02,52.14,52.0,52.14,10497.0,43.6916,43.7924,43.6748,43.7924,10497.0
2018-02-12 12:10:00,52.14,52.23,52.09,52.22,20821.0,43.7924,43.868,43.7504,43.8596,20821.0
2018-02-12 12:15:00,52.21,52.25,52.18,52.22,12454.0,43.8512,43.8848,43.826,43.8596,12454.0
2018-02-12 12:20:00,52.22,52.24,52.14,52.21,13088.0,43.8596,43.8764,43.7924,43.8512,13088.0
2018-02-12 12:25:00,52.19,52.24,52.17,52.21,11171.0,43.8344,43.8764,43.8176,43.8512,11171.0
2018-02-12 12:30:00,52.21,52.31,52.19,52.29,24938.0,43.8512,43.9352,43.8344,43.9184,24938.0
2018-02-12 12:35:00,52.28,52.31,52.22,52.28,15575.0,43.91,43.9352,43.8596,43.91,15575.0
2018-02-12 12:40:00,52.27,52.27,52.21,52.22,11485.0,43.9016,43.9016,43.8512,43.8596,11485.0
2018-02-12 12:45:00,52.23,52.25,52.19,52.19,16563.0,43.868,43.8848,43.8344,43.8344,16563.0
2018-02-12 12:50:00,52.2,52.35,52.2,52.35,17164.0,43.8428,43.9688,43.8428,43.9688,17164.0
2018-02-12 12:55:00,52.35,52.37,52.23,52.24,25750.0,43.9688,43.9856,43.868,43.8764,25750.0
2018-02-12 13:00:00,52.25,52.33,52.24,52.33,9574.0,43.8848,43.952,43.8764,43.952,9574.0
2018-02-12 13:05:00,52.34,52.34,52.21,52.22,15859.0,43.9604,43.9604,43.8512,43.8596,15859.0
2018-02-12 13:10:00,52.22,52.29,52.21,52.28,8833.0,43.8596,43.9184,43.8512,43.91,8833.0
2018-02-12 13:15:00,52.28,52.32,52.26,52.3,12532.0,43.91,43.9436,43.8932,43.9268,12532.0
2018-02-12 13:20:00,52.3,52.3,52.25,52.3,6403.0,43.9268,43.9268,43.8848,43.9268,6403.0
2018-02-12 13:25:00,52.3,52.39,52.28,52.38,12144.0,43.9268,44.0024,43.91,43.994,12144.0
2018-02-12 13:30:00,52.38,52.38,52.33,52.34,7062.0,43.994,43.994,43.952,43.9604,7062.0
2018-02-12 13:35:00,52.35,52.41,52.34,52.37,10431.0,43.9688,44.0192,43.9604,43.9856,10431.0
2018-02-12 13:40:00,52.39,52.4,52.33,52.37,17473.0,44.0024,44.0108,43.952,43.9856,17473.0
2018-02-12 13:45:00,52.36,52.36,52.32,52.34,21297.0,43.9772,43.9772,43.9436,43.9604,21297.0
2018-02-12 13:50:00,52.34,52.57,52.34,52.57,25239.0,43.9604,44.1536,43.9604,44.1536,25239.0
2018-02-12 13:55:00,52.57,52.63,52.52,52.53,15400.0,44.1536,44.204,44.1116,44.12,15400.0
2018-02-12 14:00:00,52.54,52.55,52.45,52.48,13184.0,44.1284,44.1368,44.0528,44.078,13184.0
2018-02-12 14:05:00,52.49,52.52,52.45,52.48,19605.0,44.0864,44.1116,44.0528,44.078,19605.0
2018-02-12 14:10:00,52.48,52.56,52.48,52.54,19534.0,44.078,44.1452,44.078,44.1284,19534.0
2018-02-12 14:15:00,52.54,52.55,52.44,52.47,23706.0,44.1284,44.1368,44.0444,44.0696,23706.0
2018-02-12 14:20:00,52.48,52.62,52.47,52.57,12517.0,44.078,44.1956,44.0696,44.1536,12517.0
2018-02-12 14:25:00,52.58,52.64,52.57,52.63,10740.0,44.162,44.2124,44.1536,44.204,10740.0
2018-02-12 14:30:00,52.64,52.69,52.59,52.59,16352.0,44.2124,44.2544,44.1704,44.1704,16352.0
2018-02-12 14:35:00,52.59,52.68,52.57,52.68,23825.0,44.1704,44.246,44.1536,44.246,23825.0
2018-02-12 14:40:00,52.68,52.72,52.62,52.62,24067.0,44.246,44.2796,44.1956,44.1956,24067.0
2018-02-12 14:45:00,52.6,52.64,52.56,52.57,17993.0,44.1788,44.2124,44.1452,44.1536,17993.0
2018-02-12 14:50:00,52.56,52.6,52.53,52.6,16115.0,44.1452,44.1788,44.12,44.1788,16115.0
2018-02-12 14:55:00,52.6,52.63,52.59,52.61,18848.0,44.1788,44.204,44.1704,44.1872,18848.0
2018-02-12 15:00:00,52.61,52.64,52.57,52.6,19563.0,44.1872,44.2124,44.1536,44.1788,19563.0
2018-02-12 15:05:00,52.62,52.63,52.45,52.45,44252.0,44.1956,44.204,44.0528,44.0528,44252.0
2018-02-12 15:10:00,52.44,52.7,52.44,52.67,24057.0,44.0444,44.2628,44.0444,44.2376,24057.0
2018-02-12 15:15:00,52.67,52.67,52.64,52.65,18646.0,44.2376,44.2376,44.2124,44.2208,18646.0
2018-02-12 15:20:00,52.64,52.73,52.64,52.66,21702.0,44.2124,44.2879,44.2124,44.2292,21702.0
2018-02-12 15:25:00,52.66,52.77,52.62,52.76,81125.0,44.2292,44.3215,44.1956,44.3131,81125.0
2018-02-12 15:30:00,52.76,52.79,52.53,52.59,51905.0,44.3131,44.3383,44.12,44.1704,51905.0
2018-02-12 15:35:00,52.6,52.61,52.43,52.5,39515.0,44.1788,44.1872,44.036,44.0948,39515.0
2018-02-12 15:40:00,52.5,52.59,52.49,52.56,35101.0,44.0948,44.1704,44.0864,44.1452,35101.0
2018-02-12 15:45:00,52.56,52.56,52.23,52.33,100176.0,44.1452,44.1452,43.868,43.952,100176.0
2018-02-12 15:50:00,52.33,52.52,52.29,52.44,64041.0,43.952,44.1116,43.9184,44.0444,64041.0
2018-02-12 15:55:00,52.44,52.46,52.32,52.37,126366.0,44.0444,44.0612,43.9436,43.9856,126366.0
2018-02-13 09:30:00,52.11,52.65,51.99,52.33,108429.0,43.7672,44.2208,43.6664,43.952,108429.0
2018-02-13 09:35:00,52.32,52.56,52.22,52.36,63736.0,43.9436,44.1452,43.8596,43.9772,63736.0
2018-02-13 09:40:00,52.33,52.43,52.21,52.28,39829.0,43.952,44.036,43.8512,43.91,39829.0
2018-02-13 09:45:00,52.29,52.32,52.17,52.19,24024.0,43.9184,43.9436,43.8176,43.8344,24024.0
2018-02-13 09:50:00,52.19,52.19,52.03,52.08,25289.0,43.8344,43.8344,43.7,43.742,25289.0
2018-02-13 09:55:00,52.1,52.15,51.99,52.15,28566.0,43.7588,43.8008,43.6664,43.8008,28566.0
2018-02-13 10:00:00,52.14,52.36,52.13,52.3,82430.0,43.7924,43.9772,43.784,43.9268,82430.0
2018-02-13 10:05:00,52.29,52.37,52.18,52.2,64868.0,43.9184,43.9856,43.826,43.8428,64868.0
2018-02-13 10:10:00,52.21,52.48,52.19,52.45,28345.0,43.8512,44.078,43.8344,44.0528,28345.0
2018-02-13 10:15:00,52.44,52.45,52.21,52.3,50372.0,44.0444,44.0528,43.8512,43.9268,50372.0
2018-02-13 10:20:00,52.3,52.36,52.27,52.36,22370.0,43.9268,43.9772,43.9016,43.9772,22370.0
2018-02-13 10:25:00,52.37,52.47,52.36,52.39,19383.0,43.9856,44.0696,43.9772,44.0024,19383.0
2018-02-13 10:30:00,52.41,52.44,52.37,52.38,14626.0,44.0192,44.0444,43.9856,43.994,14626.0
2018-02-13 10:35:00,52.38,52.63,52.38,52.63,19797.0,43.994,44.204,43.994,44.204,19797.0
2018-02-13 10:40:00,52.62,52.65,52.59,52.6,14173.0,44.1956,44.2208,44.1704,44.1788,14173.0
2018-02-13 10:45:00,52.6,52.69,52.57,52.68,18012.0,44.1788,44.2544,44.1536,44.246,18012.0
2018-02-13 10:50:00,52.68,52.68,52.59,52.65,11662.0,44.246,44.246,44.1704,44.2208,11662.0
2018-02-13 10:55:00,52.66,52.74,52.64,52.66,26806.0,44.2292,44.2963,44.2124,44.2292,26806.0
2018-02-13 11:00:00,52.66,52.66,52.6,52.66,28144.0,44.2292,44.2292,44.1788,44.2292,28144.0
2018-02-13 11:05:00,52.65,52.73,52.6,52.71,30263.0,44.2208,44.2879,44.1788,44.2712,30263.0
2018-02-13 11:10:00,52.71,52.78,52.7,52.76,30057.0,44.2712,44.3299,44.2628,44.3131,30057.0
2018-02-13 11:15:00,52.78,52.87,52.75,52.82,25707.0,44.3299,44.4055,44.3047,44.3635,25707.0
2018-02-13 11:20:00,52.82,52.82,52.7,52.76,22217.0,44.3635,44.3635,44.2628,44.3131,22217.0
2018-02-13 11:25:00,52.78,52.78,52.59,52.61,18248.0,44.3299,44.3299,44.1704,44.1872,18248.0
2018-02-13 11:30:00,52.61,52.63,52.56,52.56,12612.0,44.1872,44.204,44.1452,44.1452,12612.0
2018-02-13 11:35:00,52.58,52.6,52.52,52.6,11458.0,44.162,44.1788,44.1116,44.1788,11458.0
2018-02-13 11:40:00,52.61,52.68,52.59,52.68,10955.0,44.1872,44.246,44.1704,44.246,10955.0
2018-02-13 11:45:00,52.7,52.74,52.67,52.7,9162.0,44.2628,44.2963,44.2376,44.2628,9162.0
2018-02-13 11:50:00,52.7,52.7,52.65,52.66,8805.0,44.2628,44.2628,44.2208,44.2292,8805.0
2018-02-13 11:55:00,52.65,52.78,52.65,52.73,17131.0,44.2208,44.3299,44.2208,44.2879,17131.0
2018-02-13 12:00:00,52.73,52.77,52.68,52.69,10196.0,44.2879,44.3215,44.246,44.2544,10196.0
2018-02-13 12:05:00,52.68,52.71,52.66,52.71,16627.0,44.246,44.2712,44.2292,44.2712,16627.0
2018-02-13 12:10:00,52.72,52.73,52.68,52.72,10374.0,44.2796,44.2879,44.246,44.2796,10374.0
2018-02-13 12:15:00,52.72,52.74,52.65,52.66,10828.0,44.2796,44.2963,44.2208,44.2292,10828.0
2018-02-13 12:20:00,52.66,52.67,52.56,52.56,10050.0,44.2292,44.2376,44.1452,44.1452,10050.0
2018-02-13 12:25:00,52.57,52.63,52.57,52.62,15548.0,44.1536,44.204,44.1536,44.1956,15548.0
2018-02-13 12:30:00,52.62,52.7,52.6,52.69,27927.0,44.1956,44.2628,44.1788,44.2544,27927.0
2018-02-13 12:35:00,52.7,52.72,52.63,52.7,14936.0,44.2628,44.2796,44.204,44.2628,14936.0
2018-02-13 12:40:00,52.7,52.73,52.68,52.72,7243.0,44.2628,44.2879,44.246,44.2796,7243.0
2018-02-13 12:45:00,52.73,52.75,52.7,52.75,8535.0,44.2879,44.3047,44.2628,44.3047,8535.0
2018-02-13 12:50:00,52.74,52.75,52.7,52.7,11946.0,44.2963,44.3047,44.2628,44.2628,11946.0
2018-02-13 12:55:00,52.7,52.72,52.62,52.62,12126.0,44.2628,44.2796,44.1956,44.1956,12126.0
2018-02-13 13:00:00,52.62,52.68,52.61,52.66,12448.0,44.1956,44.246,44.1872,44.2292,12448.0
2018-02-13 13:05:00,52.66,52.7,52.64,52.7,9825.0,44.2292,44.2628,44.2124,44.2628,9825.0
2018-02-13 13:10:00,52.69,52.77,52.67,52.75,13922.0,44.2544,44.3215,44.2376,44.3047,13922.0
2018-02-13 13:15:00,52.76,52.83,52.76,52.78,13511.0,44.3131,44.3719,44.3131,44.3299,13511.0
2018-02-13 13:20:00,52.79,52.91,52.79,52.9,14808.0,44.3383,44.4391,44.3383,44.4307,14808.0
2018-02-13 13:25:00,52.91,52.92,52.87,52.91,19055.0,44.4391,44.4475,44.4055,44.4391,19055.0
2018-02-13 13:30:00,52.91,52.96,52.89,52.95,17380.0,44.4391,44.4811,44.4223,44.4727,17380.0
2018-02-13 13:35:00,52.96,53.06,52.95,53.04,18010.0,44.4811,44.5651,44.4727,44.5483,18010.0
2018-02-13 13:40:00,53.05,53.09,53.03,53.06,28840.0,44.5567,44.5903,44.5399,44.5651,28840.0
2018-02-13 13:45:00,53.07,53.08,52.98,52.99,19562.0,44.5735,44.5819,44.4979,44.5063,19562.0
2018-02-13 13:50:00,52.98,53.01,52.93,52.98,16695.0,44.4979,44.5231,44.4559,44.4979,16695.0
2018-02-13 13:55:00,52.97,53.0,52.96,53.0,15371.0,44.4895,44.5147,44.4811,44.5147,15371.0
2018-02-13 14:00:00,53.0,53.09,52.98,53.05,21459.0,44.5147,44.5903,44.4979,44.5567,21459.0
2018-02-13 14:05:00,53.04,53.12,53.03,53.12,25396.0,44.5483,44.6155,44.5399,44.6155,25396.0
2018-02-13 14:10:00,53.13,53.16,53.05,53.07,16813.0,44.6239,44.6491,44.5567,44.5735,16813.0
2018-02-13 14:15:00,53.07,53.11,53.07,53.09,17258.0,44.5735,44.6071,44.5735,44.5903,17258.0
2018-02-13 14:20:00,53.09,53.14,53.06,53.08,35636.0,44.5903,44.6323,44.5651,44.5819,35636.0
2018-02-13 14:25:00,53.07,53.11,53.07,53.08,19488.0,44.5735,44.6071,44.5735,44.5819,19488.0
2018-02-13 14:30:00,53.08,53.09,53.06,53.08,38727.0,44.5819,44.5903,44.5651,44.5819,38727.0
2018-02-13 14:35:00,53.09,53.11,53.06,53.07,66488.0,44.5903,44.6071,44.5651,44.5735,66488.0
2018-02-13 14:40:00,53.08,53.08,52.93,52.93,32659.0,44.5819,44.5819,44.4559,44.4559,32659.0
2018-02-13 14:45:00,52.94,52.94,52.84,52.87,25633.0,44.4643,44.4643,44.3803,44.4055,25633.0
2018-02-13 14:50:00,52.89,52.97,52.86,52.92,19933.0,44.4223,44.4895,44.3971,44.4475,19933.0
2018-02-13 14:55:00,52.92,53.0,52.91,53.0,35245.0,44.4475,44.5147,44.4391,44.5147,35245.0
2018-02-13 15:00:00,53.0,53.03,52.94,52.97,25240.0,44.5147,44.5399,44.4643,44.4895,25240.0
2018-02-13 15:05:00,52.97,53.12,52.94,53.12,33886.0,44.4895,44.6155,44.4643,44.6155,33886.0
2018-02-13 15:10:00,53.11,53.21,53.08,53.19,45028.0,44.6071,44.6911,44.5819,44.6743,45028.0
2018-02-13 15:15:00,53.19,53.22,53.17,53.2,49296.0,44.6743,44.6995,44.6575,44.6827,49296.0
2018-02-13 15:20:00,53.2,53.2,53.08,53.08,29074.0,44.6827,44.6827,44.5819,44.5819,29074.0
2018-02-13 15:25:00,53.08,53.14,53.06,53.11,32996.0,44.5819,44.6323,44.5651,44.6071,32996.0
2018-02-13 15:30:00,53.12,53.12,53.05,53.1,44071.0,44.6155,44.6155,44.5567,44.5987,44071.0
2018-02-13 15:35:00,53.11,53.18,53.08,53.16,57207.0,44.6071,44.6659,44.5819,44.6491,57207.0
2018-02-13 15:40:00,53.16,53.18,53.08,53.1,122854.0,44.6491,44.6659,44.5819,44.5987,122854.0
2018-02-13 15:45:00,53.1,53.19,53.09,53.18,63726.0,44.5987,44.6743,44.5903,44.6659,63726.0
2018-02-13 15:50:00,53.18,53.21,53.17,53.18,75326.0,44.6659,44.6911,44.6575,44.6659,75326.0
2018-02-13 15:55:00,53.18,53.24,53.14,53.21,242248.0,44.6659,44.7163,44.6323,44.6911,242248.0
2018-02-14 09:30:00,53.8,54.88,53.57,54.64,369516.0,45.1866,46.0937,44.9935,45.8922,369516.0
2018-02-14 09:35:00,54.61,55.19,54.55,54.86,449139.0,45.867,46.3541,45.8166,46.0769,449139.0
2018-02-14 09:40:00,54.86,55.57,54.73,55.55,239824.0,46.0769,46.6733,45.9678,46.6565,239824.0
2018-02-14 09:45:00,55.56,55.56,55.15,55.18,257838.0,46.6649,46.6649,46.3205,46.3457,257838.0
2018-02-14 09:50:00,55.18,55.18,54.99,55.11,156596.0,46.3457,46.3457,46.1861,46.2869,156596.0
2018-02-14 09:55:00,55.11,55.11,54.63,54.71,106330.0,46.2869,46.2869,45.8838,45.951,106330.0
2018-02-14 10:00:00,54.71,54.77,54.6,54.72,192677.0,45.951,46.0013,45.8586,45.9594,192677.0
2018-02-14 10:05:00,54.72,54.98,54.63,54.96,118913.0,45.9594,46.1777,45.8838,46.1609,118913.0
2018-02-14 10:10:00,54.95,55.09,54.63,54.64,72141.0,46.1525,46.2701,45.8838,45.8922,72141.0
2018-02-14 10:15:00,54.66,54.92,54.66,54.92,32759.0,45.909,46.1273,45.909,46.1273,32759.0
2018-02-14 10:20:00,54.93,55.06,54.92,54.92,51998.0,46.1357,46.2449,46.1273,46.1273,51998.0
2018-02-14 10:25:00,54.91,54.94,54.69,54.77,49996.0,46.1189,46.1441,45.9342,46.0013,49996.0
2018-02-14 10:30:00,54.76,54.85,54.73,54.82,71901.0,45.9929,46.0685,45.9678,46.0433,71901.0
2018-02-14 10:35:00,54.82,54.96,54.73,54.93,51485.0,46.0433,46.1609,45.9678,46.1357,51485.0
2018-02-14 10:40:00,54.93,54.95,54.62,54.65,60505.0,46.1357,46.1525,45.8754,45.9006,60505.0
2018-02-14 10:45:00,54.64,54.7,54.57,54.62,82262.0,45.8922,45.9426,45.8334,45.8754,82262.0
2018-02-14 10:50:00,54.62,54.73,54.61,54.72,33350.0,45.8754,45.9678,45.867,45.9594,33350.0
2018-02-14 10:55:00,54.73,54.9,54.7,54.85,40313.0,45.9678,46.1105,45.9426,46.0685,40313.0
2018-02-14 11:00:00,54.86,54.93,54.79,54.84,32502.0,46.0769,46.1357,46.0181,46.0601,32502.0
2018-02-14 11:05:00,54.84,54.86,54.79,54.81,35418.0,46.0601,46.0769,46.0181,46.0349,35418.0
2018-02-14 11:10:00,54.8,55.08,54.8,55.06,48382.0,46.0265,46.2617,46.0265,46.2449,48382.0
2018-02-14 11:15:00,55.05,55.05,54.92,54.98,35348.0,46.2365,46.2365,46.1273,46.1777,35348.0
2018-02-14 11:20:00,54.97,54.97,54.8,54.8,48561.0,46.1693,46.1693,46.0265,46.0265,48561.0
2018-02-14 11:25:00,54.81,55.06,54.81,55.01,28915.0,46.0349,46.2449,46.0349,46.2029,28915.0
2018-02-14 11:30:00,55.02,55.09,54.93,55.08,31043.0,46.2113,46.2701,46.1357,46.2617,31043.0
2018-02-14 11:35:00,55.08,55.15,54.97,55.12,42044.0,46.2617,46.3205,46.1693,46.2953,42044.0
2018-02-14 11:40:00,55.11,55.22,55.05,55.16,43374.0,46.2869,46.3793,46.2365,46.3289,43374.0
2018-02-14 11:45:00,55.17,55.21,55.07,55.11,70465.0,46.3373,46.3709,46.2533,46.2869,70465.0
2018-02-14 11:50:00,55.11,55.28,55.1,55.28,39013.0,46.2869,46.4297,46.2785,46.4297,39013.0
2018-02-14 11:55:00,55.28,55.28,55.2,55.22,31653.0,46.4297,46.4297,46.3625,46.3793,31653.0
2018-02-14 12:00:00,55.22,55.26,55.16,55.23,32711.0,46.3793,46.4129,46.3289,46.3877,32711.0
2018-02-14 12:05:00,55.24,55.25,55.11,55.14,26557.0,46.3961,46.4045,46.2869,46.3121,26557.0
2018-02-14 12:10:00,55.15,55.2,55.11,55.2,17625.0,46.3205,46.3625,46.2869,46.3625,17625.0
2018-02-14 12:15:00,55.19,55.34,55.18,55.33,30850.0,46.3541,46.4801,46.3457,46.4717,30850.0
2018-02-14 12:20:00,55.32,55.46,55.32,55.36,29188.0,46.4633,46.5809,46.4633,46.4969,29188.0
2018-02-14 12:25:00,55.35,55.53,55.33,55.52,51681.0,46.4885,46.6397,46.4717,46.6313,51681.0
2018-02-14 12:30:00,55.52,55.56,55.38,55.46,33792.0,46.6313,46.6649,46.5137,46.5809,33792.0
2018-02-14 12:35:00,55.45,55.46,55.32,55.32,18278.0,46.5725,46.5809,46.4633,46.4633,18278.0
2018-02-14 12:40:00,55.33,55.33,55.24,55.3,25444.0,46.4717,46.4717,46.3961,46.4465,25444.0
2018-02-14 12:45:00,55.31,55.4,55.31,55.36,31042.0,46.4549,46.5305,46.4549,46.4969,31042.0
2018-02-14 12:50:00,55.35,55.45,55.33,55.44,25008.0,46.4885,46.5725,46.4717,46.5641,25008.0
2018-02-14 12:55:00,55.43,55.5,55.42,55.46,55806.0,46.5557,46.6145,46.5473,46.5809,55806.0
2018-02-14 13:00:00,55.45,55.68,55.41,55.64,28317.0,46.5725,46.7657,46.5389,46.7321,28317.0
2018-02-14 13:05:00,55.65,55.7,55.59,55.63,41702.0,46.7405,46.7825,46.6901,46.7237,41702.0
2018-02-14 13:10:00,55.63,55.7,55.61,55.66,23122.0,46.7237,46.7825,46.7069,46.7489,23122.0
2018-02-14 13:15:00,55.67,55.8,55.67,55.79,26968.0,46.7573,46.8664,46.7573,46.858,26968.0
2018-02-14 13:20:00,55.8,55.93,55.77,55.9,33525.0,46.8664,46.9756,46.8412,46.9504,33525.0
2018-02-14 13:25:00,55.88,55.96,55.83,55.83,41363.0,46.9336,47.0008,46.8916,46.8916,41363.0
2018-02-14 13:30:00,55.84,55.9,55.83,55.84,28825.0,46.9,46.9504,46.8916,46.9,28825.0
2018-02-14 13:35:00,55.84,55.86,55.76,55.79,34469.0,46.9,46.9168,46.8328,46.858,34469.0
2018-02-14 13:40:00,55.79,55.83,55.72,55.78,29429.0,46.858,46.8916,46.7993,46.8496,29429.0
2018-02-14 13:45:00,55.78,55.86,55.74,55.85,45691.0,46.8496,46.9168,46.8161,46.9084,45691.0
2018-02-14 13:50:00,55.86,55.86,55.78,55.82,23432.0,46.9168,46.9168,46.8496,46.8832,23432.0
2018-02-14 13:55:00,55.81,55.83,55.73,55.75,51908.0,46.8748,46.8916,46.8077,46.8244,51908.0
2018-02-14 14:00:00,55.74,55.79,55.65,55.66,28383.0,46.8161,46.858,46.7405,46.7489,28383.0
2018-02-14 14:05:00,55.66,55.66,55.55,55.58,26236.0,46.7489,46.7489,46.6565,46.6817,26236.0
2018-02-14 14:10:00,55.59,55.61,55.46,55.51,21239.0,46.6901,46.7069,46.5809,46.6229,21239.0
2018-02-14 14:15:00,55.52,55.52,55.42,55.51,25739.0,46.6313,46.6313,46.5473,46.6229,25739.0
2018-02-14 14:20:00,55.5,55.5,55.31,55.31,15838.0,46.6145,46.6145,46.4549,46.4549,15838.0
2018-02-14 14:25:00,55.31,55.34,55.18,55.23,25769.0,46.4549,46.4801,46.3457,46.3877,25769.0
2018-02-14 14:30:00,55.21,55.29,55.17,55.29,56122.0,46.3709,46.4381,46.3373,46.4381,56122.0
2018-02-14 14:35:00,55.3,55.43,55.29,55.43,18346.0,46.4465,46.5557,46.4381,46.5557,18346.0
2018-02-14 14:40:00,55.43,55.51,55.42,55.51,37364.0,46.5557,46.6229,46.5473,46.6229,37364.0
2018-02-14 14:45:00,55.5,55.52,55.42,55.48,23771.0,46.6145,46.6313,46.5473,46.5977,23771.0
2018-02-14 14:50:00,55.48,55.58,55.48,55.58,35838.0,46.5977,46.6817,46.5977,46.6817,35838.0
2018-02-14 14:55:00,55.57,55.65,55.56,55.65,26676.0,46.6733,46.7405,46.6649,46.7405,26676.0
2018-02-14 15:00:00,55.65,55.79,55.65,55.71,42345.0,46.7405,46.858,46.7405,46.7909,42345.0
2018-02-14 15:05:00,55.72,55.76,55.7,55.73,33499.0,46.7993,46.8328,46.7825,46.8077,33499.0
2018-02-14 15:10:00,55.73,55.86,55.72,55.86,41403.0,46.8077,46.9168,46.7993,46.9168,41403.0
2018-02-14 15:15:00,55.87,55.94,55.85,55.93,36692.0,46.9252,46.984,46.9084,46.9756,36692.0
2018-02-14 15:20:00,55.92,55.94,55.82,55.84,76052.0,46.9672,46.984,46.8832,46.9,76052.0
2018-02-14 15:25:00,55.84,55.97,55.8,55.96,55806.0,46.9,47.0092,46.8664,47.0008,55806.0
2018-02-14 15:30:00,55.95,56.07,55.94,56.03,98889.0,46.9924,47.0932,46.984,47.0596,98889.0
2018-02-14 15:35:00,56.04,56.14,56.01,56.1,90807.0,47.068,47.152,47.0428,47.1184,90807.0
2018-02-14 15:40:00,56.11,56.12,55.98,55.98,70994.0,47.1268,47.1352,47.0176,47.0176,70994.0
2018-02-14 15:45:00,55.99,56.19,55.98,56.13,135858.0,47.026,47.194,47.0176,47.1436,135858.0
2018-02-14 15:50:00,56.14,56.26,56.13,56.18,161565.0,47.152,47.2528,47.1436,47.1856,161565.0
2018-02-14 15:55:00,56.19,56.35,56.1,56.28,471156.0,47.194,47.3284,47.1184,47.2696,471156.0
2018-02-15 09:30:00,56.9,57.0,56.44,56.51,100467.0,47.7903,47.8743,47.404,47.4628,100467.0
2018-02-15 09:35:00,56.49,56.55,56.24,56.48,47025.0,47.446,47.4964,47.236,47.4376,47025.0
2018-02-15 09:40:00,56.5,56.53,56.28,56.4,38458.0,47.4544,47.4796,47.2696,47.3704,38458.0
2018-02-15 09:45:00,56.4,56.53,56.38,56.46,28838.0,47.3704,47.4796,47.3536,47.4208,28838.0
2018-02-15 09:50:00,56.45,56.62,56.36,56.59,40501.0,47.4124,47.5552,47.3368,47.53,40501.0
2018-02-15 09:55:00,56.6,56.8,56.6,56.8,39723.0,47.5384,47.7063,47.5384,47.7063,39723.0
2018-02-15 10:00:00,56.8,56.81,56.55,56.61,56346.0,47.7063,47.7147,47.4964,47.5468,56346.0
2018-02-15 10:05:00,56.61,56.67,56.37,56.38,37784.0,47.5468,47.5972,47.3452,47.3536,37784.0
2018-02-15 10:10:00,56.38,56.51,56.36,56.42,49630.0,47.3536,47.4628,47.3368,47.3872,49630.0
2018-02-15 10:15:00,56.42,56.5,56.36,56.44,42608.0,47.3872,47.4544,47.3368,47.404,42608.0
2018-02-15 10:20:00,56.42,56.67,56.42,56.64,44831.0,47.3872,47.5972,47.3872,47.572,44831.0
2018-02-15 10:25:00,56.62,56.75,56.57,56.64,25074.0,47.5552,47.6643,47.5132,47.572,25074.0
2018-02-15 10:30:00,56.64,56.64,56.49,56.51,23243.0,47.572,47.572,47.446,47.4628,23243.0
2018-02-15 10:35:00,56.52,56.71,56.52,56.65,34337.0,47.4712,47.6308,47.4712,47.5804,34337.0
2018-02-15 10:40:00,56.66,56.79,56.57,56.58,39704.0,47.5888,47.6979,47.5132,47.5216,39704.0
2018-02-15 10:45:00,56.58,56.74,56.58,56.61,40010.0,47.5216,47.656,47.5216,47.5468,40010.0
2018-02-15 10:50:00,56.64,56.69,56.48,56.52,48344.0,47.572,47.614,47.4376,47.4712,48344.0
2018-02-15 10:55:00,56.52,56.52,56.4,56.42,46573.0,47.4712,47.4712,47.3704,47.3872,46573.0
2018-02-15 11:00:00,56.41,56.55,56.38,56.54,43692.0,47.3788,47.4964,47.3536,47.488,43692.0
2018-02-15 11:05:00,56.55,56.75,56.54,56.73,29135.0,47.4964,47.6643,47.488,47.6476,29135.0
2018-02-15 11:10:00,56.74,56.78,56.67,56.77,23001.0,47.656,47.6895,47.5972,47.6811,23001.0
2018-02-15 11:15:00,56.76,56.77,56.63,56.65,33380.0,47.6727,47.6811,47.5636,47.5804,33380.0
2018-02-15 11:20:00,56.65,56.75,56.65,56.66,23834.0,47.5804,47.6643,47.5804,47.5888,23834.0
2018-02-15 11:25:00,56.65,56.71,56.63,56.7,28901.0,47.5804,47.6308,47.5636,47.6224,28901.0
2018-02-15 11:30:00,56.69,56.71,56.55,56.59,33624.0,47.614,47.6308,47.4964,47.53,33624.0
2018-02-15 11:35:00,56.6,56.67,56.54,56.64,31059.0,47.5384,47.5972,47.488,47.572,31059.0
2018-02-15 11:40:00,56.65,56.82,56.65,56.79,27610.0,47.5804,47.7231,47.5804,47.6979,27610.0
2018-02-15 11:45:00,56.78,56.8,56.71,56.79,20371.0,47.6895,47.7063,47.6308,47.6979,20371.0
2018-02-15 11:50:00,56.78,56.85,56.75,56.81,20171.0,47.6895,47.7483,47.6643,47.7147,20171.0
2018-02-15 11:55:00,56.81,56.92,56.79,56.82,23536.0,47.7147,47.8071,47.6979,47.7231,23536.0
2018-02-15 12:00:00,56.82,56.83,56.75,56.76,23298.0,47.7231,47.7315,47.6643,47.6727,23298.0
2018-02-15 12:05:00,56.76,56.82,56.73,56.82,21031.0,47.6727,47.7231,47.6476,47.7231,21031.0
2018-02-15 12:10:00,56.81,56.85,56.77,56.84,30752.0,47.7147,47.7483,47.6811,47.7399,30752.0
2018-02-15 12:15:00,56.85,56.89,56.82,56.88,29528.0,47.7483,47.7819,47.7231,47.7735,29528.0
2018-02-15 12:20:00,56.88,56.89,56.76,56.81,23272.0,47.7735,47.7819,47.6727,47.7147,23272.0
2018-02-15 12:25:00,56.81,56.84,56.72,56.72,58060.0,47.7147,47.7399,47.6392,47.6392,58060.0
2018-02-15 12:30:00,56.72,56.8,56.7,56.76,30626.0,47.6392,47.7063,47.6224,47.6727,30626.0
2018-02-15 12:35:00,56.75,56.76,56.7,56.74,19808.0,47.6643,47.6727,47.6224,47.656,19808.0
2018-02-15 12:40:00,56.75,56.76,56.65,56.67,49659.0,47.6643,47.6727,47.5804,47.5972,49659.0
2018-02-15 12:45:00,56.68,56.71,56.59,56.66,18288.0,47.6056,47.6308,47.53,47.5888,18288.0
2018-02-15 12:50:00,56.68,56.69,56.6,56.69,80717.0,47.6056,47.614,47.5384,47.614,80717.0
2018-02-15 12:55:00,56.71,56.76,56.63,56.67,92128.0,47.6308,47.6727,47.5636,47.5972,92128.0
2018-02-15 13:00:00,56.67,56.74,56.61,56.65,39084.0,47.5972,47.656,47.5468,47.5804,39084.0
2018-02-15 13:05:00,56.67,56.68,56.58,56.65,92028.0,47.5972,47.6056,47.5216,47.5804,92028.0
2018-02-15 13:10:00,56.64,56.77,56.64,56.72,62312.0,47.572,47.6811,47.572,47.6392,62312.0
2018-02-15 13:15:00,56.74,56.76,56.59,56.6,31417.0,47.656,47.6727,47.53,47.5384,31417.0
2018-02-15 13:20:00,56.61,56.61,56.51,56.52,23220.0,47.5468,47.5468,47.4628,47.4712,23220.0
2018-02-15 13:25:00,56.51,56.54,56.47,56.53,21427.0,47.4628,47.488,47.4292,47.4796,21427.0
2018-02-15 13:30:00,56.54,56.54,56.44,56.45,20300.0,47.488,47.488,47.404,47.4124,20300.0
2018-02-15 13:35:00,56.44,56.48,56.38,56.38,29716.0,47.404,47.4376,47.3536,47.3536,29716.0
2018-02-15 13:40:00,56.39,56.52,56.39,56.49,28388.0,47.362,47.4712,47.362,47.446,28388.0
2018-02-15 13:45:00,56.52,56.52,56.43,56.51,31375.0,47.4712,47.4712,47.3956,47.4628,31375.0
2018-02-15 13:50:00,56.51,56.57,56.5,56.55,15924.0,47.4628,47.5132,47.4544,47.4964,15924.0
2018-02-15 13:55:00,56.55,56.56,56.48,56.51,36599.0,47.4964,47.5048,47.4376,47.4628,36599.0
2018-02-15 14:00:00,56.51,56.54,56.45,56.5,33835.0,47.4628,47.488,47.4124,47.4544,33835.0
2018-02-15 14:05:00,56.48,56.63,56.48,56.62,22533.0,47.4376,47.5636,47.4376,47.5552,22533.0
2018-02-15 14:10:00,56.61,56.66,56.58,56.61,13075.0,47.5468,47.5888,47.5216,47.5468,13075.0
2018-02-15 14:15:00,56.62,56.66,56.57,56.57,17862.0,47.5552,47.5888,47.5132,47.5132,17862.0
2018-02-15 14:20:00,56.58,56.61,56.5,56.56,23551.0,47.5216,47.5468,47.4544,47.5048,23551.0
2018-02-15 14:25:00,56.57,56.66,56.56,56.62,16111.0,47.5132,47.5888,47.5048,47.5552,16111.0
2018-02-15 14:30:00,56.62,56.65,56.56,56.57,32878.0,47.5552,47.5804,47.5048,47.5132,32878.0
2018-02-15 14:35:00,56.56,56.6,56.53,56.56,29206.0,47.5048,47.5384,47.4796,47.5048,29206.0
2018-02-15 14:40:00,56.55,56.63,56.52,56.61,37283.0,47.4964,47.5636,47.4712,47.5468,37283.0
2018-02-15 14:45:00,56.59,56.65,56.57,56.64,45214.0,47.53,47.5804,47.5132,47.572,45214.0
2018-02-15 14:50:00,56.65,56.67,56.57,56.6,18467.0,47.5804,47.5972,47.5132,47.5384,18467.0
2018-02-15 14:55:00,56.6,56.7,56.6,56.67,25012.0,47.5384,47.6224,47.5384,47.5972,25012.0
2018-02-15 15:00:00,56.66,56.7,56.65,56.69,42607.0,47.5888,47.6224,47.5804,47.614,42607.0
2018-02-15 15:05:00,56.7,56.74,56.68,56.71,41025.0,47.6224,47.656,47.6056,47.6308,41025.0
2018-02-15 15:10:00,56.72,56.73,56.65,56.71,52684.0,47.6392,47.6476,47.5804,47.6308,52684.0
2018-02-15 15:15:00,56.72,56.79,56.71,56.78,25408.0,47.6392,47.6979,47.6308,47.6895,25408.0
2018-02-15 15:20:00,56.79,56.81,56.76,56.78,80053.0,47.6979,47.7147,47.6727,47.6895,80053.0
2018-02-15 15:25:00,56.8,56.86,56.71,56.71,33812.0,47.7063,47.7567,47.6308,47.6308,33812.0
2018-02-15 15:30:00,56.69,56.74,56.63,56.63,41692.0,47.614,47.656,47.5636,47.5636,41692.0
2018-02-15 15:35:00,56.61,56.73,56.59,56.71,79773.0,47.5468,47.6476,47.53,47.6308,79773.0
2018-02-15 15:40:00,56.71,56.76,56.64,56.65,55443.0,47.6308,47.6727,47.572,47.5804,55443.0
2018-02-15 15:45:00,56.63,56.72,56.62,56.67,83564.0,47.5636,47.6392,47.5552,47.5972,83564.0
2018-02-15 15:50:00,56.67,56.76,56.66,56.72,97243.0,47.5972,47.6727,47.5888,47.6392,97243.0
2018-02-15 15:55:00,56.72,56.81,56.72,56.79,370507.0,47.6392,47.7147,47.6392,47.6979,370507.0
2018-02-16 09:30:00,56.59,56.85,56.59,56.85,171235.0,47.53,47.7483,47.53,47.7483,171235.0
2018-02-16 09:35:00,56.85,56.87,56.79,56.84,27877.0,47.7483,47.7651,47.6979,47.7399,27877.0
2018-02-16 09:40:00,56.84,57.01,56.83,56.98,41669.0,47.7399,47.8827,47.7315,47.8575,41669.0
2018-02-16 09:45:00,56.98,57.0,56.85,56.9,36356.0,47.8575,47.8743,47.7483,47.7903,36356.0
2018-02-16 09:50:00,56.91,56.96,56.82,56.85,33303.0,47.7987,47.8407,47.7231,47.7483,33303.0
2018-02-16 09:55:00,56.87,56.95,56.84,56.95,62106.0,47.7651,47.8323,47.7399,47.8323,62106.0
2018-02-16 10:00:00,56.92,56.95,56.87,56.95,36214.0,47.8071,47.8323,47.7651,47.8323,36214.0
2018-02-16 10:05:00,56.94,57.18,56.91,57.17,35823.0,47.8239,48.0255,47.7987,48.0171,35823.0
2018-02-16 10:10:00,57.18,57.18,57.09,57.16,17126.0,48.0255,48.0255,47.9499,48.0087,17126.0
2018-02-16 10:15:00,57.17,57.25,57.16,57.2,24569.0,48.0171,48.0843,48.0087,48.0423,24569.0
2018-02-16 10:20:00,57.21,57.24,57.07,57.07,25015.0,48.0507,48.0759,47.9331,47.9331,25015.0
2018-02-16 10:25:00,57.08,57.12,57.03,57.1,19804.0,47.9415,47.9751,47.8995,47.9583,19804.0
2018-02-16 10:30:00,57.11,57.2,57.08,57.11,42230.0,47.9667,48.0423,47.9415,47.9667,42230.0
2018-02-16 10:35:00,57.13,57.16,57.05,57.06,37095.0,47.9835,48.0087,47.9163,47.9247,37095.0
2018-02-16 10:40:00,57.06,57.1,56.94,56.96,32600.0,47.9247,47.9583,47.8239,47.8407,32600.0
2018-02-16 10:45:00,56.96,57.06,56.94,57.06,21341.0,47.8407,47.9247,47.8239,47.9247,21341.0
2018-02-16 10:50:00,57.06,57.07,56.99,57.03,18127.0,47.9247,47.9331,47.8659,47.8995,18127.0
2018-02-16 10:55:00,57.03,57.08,57.0,57.05,49306.0,47.8995,47.9415,47.8743,47.9163,49306.0
2018-02-16 11:00:00,57.05,57.15,57.04,57.1,21967.0,47.9163,48.0003,47.9079,47.9583,21967.0
2018-02-16 11:05:00,57.1,57.2,57.07,57.2,29372.0,47.9583,48.0423,47.9331,48.0423,29372.0
2018-02-16 11:10:00,57.2,57.28,57.2,57.25,49253.0,48.0423,48.1095,48.0423,48.0843,49253.0
2018-02-16 11:15:00,57.26,57.26,57.15,57.24,18168.0,48.0927,48.0927,48.0003,48.0759,18168.0
2018-02-16 11:20:00,57.23,57.29,57.22,57.23,17842.0,48.0675,48.1179,48.0591,48.0675,17842.0
2018-02-16 11:25:00,57.24,57.24,57.07,57.09,11942.0,48.0759,48.0759,47.9331,47.9499,11942.0
2018-02-16 11:30:00,57.09,57.22,57.07,57.17,16567.0,47.9499,48.0591,47.9331,48.0171,16567.0
2018-02-16 11:35:00,57.16,57.22,57.12,57.22,12048.0,48.0087,48.0591,47.9751,48.0591,12048.0
2018-02-16 11:40:00,57.23,57.31,57.23,57.26,26861.0,48.0675,48.1347,48.0675,48.0927,26861.0
2018-02-16 11:45:00,57.27,57.29,57.21,57.24,12833.0,48.1011,48.1179,48.0507,48.0759,12833.0
2018-02-16 11:50:00,57.23,57.29,57.22,57.27,17897.0,48.0675,48.1179,48.0591,48.1011,17897.0
2018-02-16 11:55:00,57.28,57.33,57.28,57.3,14159.0,48.1095,48.1515,48.1095,48.1263,14159.0
2018-02-16 12:00:00,57.31,57.37,57.29,57.35,23734.0,48.1347,48.1851,48.1179,48.1683,23734.0
2018-02-16 12:05:00,57.35,57.37,57.26,57.37,26803.0,48.1683,48.1851,48.0927,48.1851,26803.0
2018-02-16 12:10:00,57.37,57.45,57.37,57.4,14377.0,48.1851,48.2523,48.1851,48.2103,14377.0
2018-02-16 12:15:00,57.4,57.45,57.36,57.39,19172.0,48.2103,48.2523,48.1767,48.2019,19172.0
2018-02-16 12:20:00,57.4,57.4,57.29,57.33,13931.0,48.2103,48.2103,48.1179,48.1515,13931.0
2018-02-16 12:25:00,57.33,57.4,57.32,57.4,19100.0,48.1515,48.2103,48.1431,48.2103,19100.0
2018-02-16 12:30:00,57.4,57.48,57.36,57.45,27421.0,48.2103,48.2775,48.1767,48.2523,27421.0
2018-02-16 12:35:00,57.46,57.53,57.44,57.48,22031.0,48.2607,48.3195,48.2439,48.2775,22031.0
2018-02-16 12:40:00,57.48,57.51,57.4,57.44,24724.0,48.2775,48.3027,48.2103,48.2439,24724.0
2018-02-16 12:45:00,57.45,57.51,57.41,57.44,21094.0,48.2523,48.3027,48.2187,48.2439,21094.0
2018-02-16 12:50:00,57.44,57.45,57.27,57.37,19502.0,48.2439,48.2523,48.1011,48.1851,19502.0
2018-02-16 12:55:00,57.35,57.37,57.32,57.36,13452.0,48.1683,48.1851,48.1431,48.1767,13452.0
2018-02-16 13:00:00,57.36,57.44,57.36,57.39,32361.0,48.1767,48.2439,48.1767,48.2019,32361.0
2018-02-16 13:05:00,57.39,57.41,57.32,57.32,23058.0,48.2019,48.2187,48.1431,48.1431,23058.0
2018-02-16 13:10:00,57.32,57.32,57.19,57.22,13945.0,48.1431,48.1431,48.0339,48.0591,13945.0
2018-02-16 13:15:00,57.21,57.3,57.2,57.24,16978.0,48.0507,48.1263,48.0423,48.0759,16978.0
2018-02-16 13:20:00,57.25,57.4,57.24,57.3,22859.0,48.0843,48.2103,48.0759,48.1263,22859.0
2018-02-16 13:25:00,57.32,57.32,57.14,57.16,15273.0,48.1431,48.1431,47.9919,48.0087,15273.0
2018-02-16 13:30:00,57.16,57.21,57.06,57.21,21111.0,48.0087,48.0507,47.9247,48.0507,21111.0
2018-02-16 13:35:00,57.22,57.33,57.22,57.24,16225.0,48.0591,48.1515,48.0591,48.0759,16225.0
2018-02-16 13:40:00,57.25,57.39,57.25,57.34,15076.0,48.0843,48.2019,48.0843,48.1599,15076.0
2018-02-16 13:45:00,57.34,57.34,57.25,57.25,15120.0,48.1599,48.1599,48.0843,48.0843,15120.0
2018-02-16 13:50:00,57.26,57.3,57.22,57.24,18498.0,48.0927,48.1263,48.0591,48.0759,18498.0
2018-02-16 13:55:00,57.25,57.34,57.21,57.29,18476.0,48.0843,48.1599,48.0507,48.1179,18476.0
2018-02-16 14:00:00,57.29,57.39,57.28,57.39,44197.0,48.1179,48.2019,48.1095,48.2019,44197.0
2018-02-16 14:05:00,57.39,57.44,57.34,57.34,16096.0,48.2019,48.2439,48.1599,48.1599,16096.0
2018-02-16 14:10:00,57.33,57.36,57.15,57.15,12874.0,48.1515,48.1767,48.0003,48.0003,12874.0
2018-02-16 14:15:00,57.18,57.18,57.05,57.16,18466.0,48.0255,48.0255,47.9163,48.0087,18466.0
2018-02-16 14:20:00,57.15,57.18,57.09,57.13,27884.0,48.0003,48.0255,47.9499,47.9835,27884.0
2018-02-16 14:25:00,57.15,57.2,57.12,57.19,14121.0,48.0003,48.0423,47.9751,48.0339,14121.0
2018-02-16 14:30:00,57.2,57.25,57.16,57.25,13463.0,48.0423,48.0843,48.0087,48.0843,13463.0
2018-02-16 14:35:00,57.25,57.26,57.2,57.23,12667.0,48.0843,48.0927,48.0423,48.0675,12667.0
2018-02-16 14:40:00,57.25,57.25,57.13,57.14,31953.0,48.0843,48.0843,47.9835,47.9919,31953.0
2018-02-16 14:45:00,57.18,57.27,57.13,57.22,17335.0,48.0255,48.1011,47.9835,48.0591,17335.0
2018-02-16 14:50:00,57.23,57.23,57.15,57.17,12478.0,48.0675,48.0675,48.0003,48.0171,12478.0
2018-02-16 14:55:00,57.19,57.26,57.18,57.26,28341.0,48.0339,48.0927,48.0255,48.0927,28341.0
2018-02-16 15:00:00,57.26,57.35,57.25,57.29,24463.0,48.0927,48.1683,48.0843,48.1179,24463.0
2018-02-16 15:05:00,57.32,57.38,57.32,57.36,18378.0,48.1431,48.1935,48.1431,48.1767,18378.0
2018-02-16 15:10:00,57.37,57.42,57.33,57.36,22900.0,48.1851,48.2271,48.1515,48.1767,22900.0
2018-02-16 15:15:00,57.37,57.38,57.32,57.33,22285.0,48.1851,48.1935,48.1431,48.1515,22285.0
2018-02-16 15:20:00,57.34,57.37,57.27,57.3,17268.0,48.1599,48.1851,48.1011,48.1263,17268.0
2018-02-16 15:25:00,57.3,57.39,57.28,57.31,25333.0,48.1263,48.2019,48.1095,48.1347,25333.0
2018-02-16 15:30:00,57.33,57.34,57.2,57.22,21727.0,48.1515,48.1599,48.0423,48.0591,21727.0
2018-02-16 15:35:00,57.23,57.29,57.19,57.27,28380.0,48.0675,48.1179,48.0339,48.1011,28380.0
2018-02-16 15:40:00,57.26,57.29,57.23,57.26,48314.0,48.0927,48.1179,48.0675,48.0927,48314.0
2018-02-16 15:45:00,57.27,57.42,57.23,57.36,65644.0,48.1011,48.2271,48.0675,48.1767,65644.0
2018-02-16 15:50:00,57.36,57.42,57.35,57.41,85558.0,48.1767,48.2271,48.1683,48.2187,85558.0
2018-02-16 15:55:00,57.41,57.47,57.34,57.34,279078.0,48.2187,48.2691,48.1599,48.1599,279078.0
2018-02-20 09:30:00,57.06,57.29,56.83,56.83,95510.0,47.9247,48.1179,47.7315,47.7315,95510.0
2018-02-20 09:35:00,56.81,56.91,56.7,56.89,18544.0,47.7147,47.7987,47.6224,47.7819,18544.0
2018-02-20 09:40:00,56.85,56.89,56.56,56.78,27891.0,47.7483,47.7819,47.5048,47.6895,27891.0
2018-02-20 09:45:00,56.75,57.1,56.73,57.1,20454.0,47.6643,47.9583,47.6476,47.9583,20454.0
2018-02-20 09:50:00,57.06,57.18,56.94,56.95,40250.0,47.9247,48.0255,47.8239,47.8323,40250.0
2018-02-20 09:55:00,56.95,56.96,56.71,56.77,22363.0,47.8323,47.8407,47.6308,47.6811,22363.0
2018-02-20 10:00:00,56.79,56.83,56.73,56.73,11823.0,47.6979,47.7315,47.6476,47.6476,11823.0
2018-02-20 10:05:00,56.73,56.97,56.72,56.97,38296.0,47.6476,47.8491,47.6392,47.8491,38296.0
2018-02-20 10:10:00,56.95,56.98,56.79,56.81,28375.0,47.8323,47.8575,47.6979,47.7147,28375.0
2018-02-20 10:15:00,56.8,56.93,56.73,56.9,30380.0,47.7063,47.8155,47.6476,47.7903,30380.0
2018-02-20 10:20:00,56.9,56.91,56.7,56.71,38067.0,47.7903,47.7987,47.6224,47.6308,38067.0
2018-02-20 10:25:00,56.71,56.73,56.58,56.6,34148.0,47.6308,47.6476,47.5216,47.5384,34148.0
2018-02-20 10:30:00,56.61,56.71,56.52,56.71,25216.0,47.5468,47.6308,47.4712,47.6308,25216.0
2018-02-20 10:35:00,56.72,56.77,56.67,56.73,22055.0,47.6392,47.6811,47.5972,47.6476,22055.0
2018-02-20 10:40:00,56.74,56.91,56.74,56.89,30224.0,47.656,47.7987,47.656,47.7819,30224.0
2018-02-20 10:45:00,56.89,56.93,56.85,56.9,16366.0,47.7819,47.8155,47.7483,47.7903,16366.0
2018-02-20 10:50:00,56.9,56.92,56.75,56.79,23340.0,47.7903,47.8071,47.6643,47.6979,23340.0
2018-02-20 10:55:00,56.78,56.84,56.69,56.69,36054.0,47.6895,47.7399,47.614,47.614,36054.0
2018-02-20 11:00:00,56.68,56.69,56.62,56.67,19485.0,47.6056,47.614,47.5552,47.5972,19485.0
2018-02-20 11:05:00,56.66,56.79,56.62,56.76,21187.0,47.5888,47.6979,47.5552,47.6727,21187.0
2018-02-20 11:10:00,56.77,56.85,56.71,56.76,47170.0,47.6811,47.7483,47.6308,47.6727,47170.0
2018-02-20 11:15:00,56.75,56.76,56.66,56.74,32599.0,47.6643,47.6727,47.5888,47.656,32599.0
2018-02-20 11:20:00,56.75,56.82,56.73,56.81,24770.0,47.6643,47.7231,47.6476,47.7147,24770.0
2018-02-20 11:25:00,56.8,56.93,56.78,56.92,15119.0,47.7063,47.8155,47.6895,47.8071,15119.0
2018-02-20 11:30:00,56.92,56.99,56.9,56.98,19465.0,47.8071,47.8659,47.7903,47.8575,19465.0
2018-02-20 11:35:00,56.99,57.0,56.9,56.95,21790.0,47.8659,47.8743,47.7903,47.8323,21790.0
2018-02-20 11:40:00,56.95,57.08,56.94,57.07,24943.0,47.8323,47.9415,47.8239,47.9331,24943.0
2018-02-20 11:45:00,57.07,57.1,57.04,57.1,13500.0,47.9331,47.9583,47.9079,47.9583,13500.0
2018-02-20 11:50:00,57.09,57.11,57.03,57.07,66912.0,47.9499,47.9667,47.8995,47.9331,66912.0
2018-02-20 11:55:00,57.08,57.22,57.08,57.19,79378.0,47.9415,48.0591,47.9415,48.0339,79378.0
2018-02-20 12:00:00,57.18,57.22,57.13,57.17,20495.0,48.0255,48.0591,47.9835,48.0171,20495.0
2018-02-20 12:05:00,57.18,57.22,57.17,57.19,16674.0,48.0255,48.0591,48.0171,48.0339,16674.0
2018-02-20 12:10:00,57.19,57.2,57.1,57.19,18701.0,48.0339,48.0423,47.9583,48.0339,18701.0
2018-02-20 12:15:00,57.19,57.24,57.16,57.16,20525.0,48.0339,48.0759,48.0087,48.0087,20525.0
2018-02-20 12:20:00,57.16,57.22,57.16,57.22,11212.0,48.0087,48.0591,48.0087,48.0591,11212.0
2018-02-20 12:25:00,57.21,57.22,57.12,57.15,14865.0,48.0507,48.0591,47.9751,48.0003,14865.0
2018-02-20 12:30:00,57.16,57.19,57.09,57.12,13267.0,48.0087,48.0339,47.9499,47.9751,13267.0
2018-02-20 12:35:00,57.11,57.12,57.04,57.08,12589.0,47.9667,47.9751,47.9079,47.9415,12589.0
2018-02-20 12:40:00,57.08,57.09,56.98,56.99,19468.0,47.9415,47.9499,47.8575,47.8659,19468.0
2018-02-20 12:45:00,57.01,57.01,56.96,57.0,10020.0,47.8827,47.8827,47.8407,47.8743,10020.0
2018-02-20 12:50:00,56.99,57.01,56.95,56.97,16715.0,47.8659,47.8827,47.8323,47.8491,16715.0
2018-02-20 12:55:00,56.98,57.07,56.98,57.03,10617.0,47.8575,47.9331,47.8575,47.8995,10617.0
2018-02-20 13:00:00,57.04,57.05,56.97,56.97,17753.0,47.9079,47.9163,47.8491,47.8491,17753.0
2018-02-20 13:05:00,56.98,56.98,56.86,56.87,15500.0,47.8575,47.8575,47.7567,47.7651,15500.0
2018-02-20 13:10:00,56.85,56.87,56.81,56.83,8980.0,47.7483,47.7651,47.7147,47.7315,8980.0
2018-02-20 13:15:00,56.83,56.88,56.81,56.86,9500.0,47.7315,47.7735,47.7147,47.7567,9500.0
2018-02-20 13:20:00,56.86,56.88,56.84,56.88,12208.0,47.7567,47.7735,47.7399,47.7735,12208.0
2018-02-20 13:25:00,56.88,56.88,56.79,56.8,7142.0,47.7735,47.7735,47.6979,47.7063,7142.0
2018-02-20 13:30:00,56.81,56.85,56.8,56.85,6900.0,47.7147,47.7483,47.7063,47.7483,6900.0
2018-02-20 13:35:00,56.85,56.88,56.82,56.82,13270.0,47.7483,47.7735,47.7231,47.7231,13270.0
2018-02-20 13:40:00,56.81,56.84,56.77,56.77,10288.0,47.7147,47.7399,47.6811,47.6811,10288.0
2018-02-20 13:45:00,56.78,56.87,56.78,56.87,15615.0,47.6895,47.7651,47.6895,47.7651,15615.0
2018-02-20 13:50:00,56.87,56.87,56.83,56.84,11951.0,47.7651,47.7651,47.7315,47.7399,11951.0
2018-02-20 13:55:00,56.84,56.84,56.74,56.8,16863.0,47.7399,47.7399,47.656,47.7063,16863.0
2018-02-20 14:00:00,56.8,56.82,56.76,56.79,16955.0,47.7063,47.7231,47.6727,47.6979,16955.0
2018-02-20 14:05:00,56.78,56.85,56.74,56.79,34755.0,47.6895,47.7483,47.656,47.6979,34755.0
2018-02-20 14:10:00,56.79,56.79,56.69,56.7,13754.0,47.6979,47.6979,47.614,47.6224,13754.0
2018-02-20 14:15:00,56.69,56.71,56.65,56.68,12365.0,47.614,47.6308,47.5804,47.6056,12365.0
2018-02-20 14:20:00,56.68,56.74,56.65,56.72,13419.0,47.6056,47.656,47.5804,47.6392,13419.0
2018-02-20 14:25:00,56.73,56.76,56.7,56.72,17526.0,47.6476,47.6727,47.6224,47.6392,17526.0
2018-02-20 14:30:00,56.72,56.76,56.7,56.72,39175.0,47.6392,47.6727,47.6224,47.6392,39175.0
2018-02-20 14:35:00,56.72,56.75,56.68,56.73,23513.0,47.6392,47.6643,47.6056,47.6476,23513.0
2018-02-20 14:40:00,56.74,56.75,56.67,56.68,27233.0,47.656,47.6643,47.5972,47.6056,27233.0
2018-02-20 14:45:00,56.68,56.74,56.65,56.69,52400.0,47.6056,47.656,47.5804,47.614,52400.0
2018-02-20 14:50:00,56.69,56.7,56.62,56.62,16433.0,47.614,47.6224,47.5552,47.5552,16433.0
2018-02-20 14:55:00,56.63,56.69,56.61,56.61,18060.0,47.5636,47.614,47.5468,47.5468,18060.0
2018-02-20 15:00:00,56.61,56.7,56.6,56.69,39814.0,47.5468,47.6224,47.5384,47.614,39814.0
2018-02-20 15:05:00,56.69,56.74,56.67,56.71,78931.0,47.614,47.656,47.5972,47.6308,78931.0
2018-02-20 15:10:00,56.7,56.77,56.64,56.65,59619.0,47.6224,47.6811,47.572,47.5804,59619.0
2018-02-20 15:15:00,56.66,56.73,56.58,56.6,19663.0,47.5888,47.6476,47.5216,47.5384,19663.0
2018-02-20 15:20:00,56.59,56.59,56.47,56.53,41833.0,47.53,47.53,47.4292,47.4796,41833.0
2018-02-20 15:25:00,56.54,56.54,56.47,56.54,23578.0,47.488,47.488,47.4292,47.488,23578.0
2018-02-20 15:30:00,56.54,56.59,56.53,56.56,25048.0,47.488,47.53,47.4796,47.5048,25048.0
2018-02-20 15:35:00,56.57,56.62,56.53,56.57,35791.0,47.5132,47.5552,47.4796,47.5132,35791.0
2018-02-20 15:40:00,56.56,56.57,56.48,56.54,96303.0,47.5048,47.5132,47.4376,47.488,96303.0
2018-02-20 15:45:00,56.53,56.63,56.51,56.6,116951.0,47.4796,47.5636,47.4628,47.5384,116951.0
2018-02-20 15:50:00,56.61,56.65,56.56,56.62,159169.0,47.5468,47.5804,47.5048,47.5552,159169.0
2018-02-20 15:55:00,56.62,56.66,56.54,56.55,275767.0,47.5552,47.5888,47.488,47.4964,275767.0
2018-02-21 09:30:00,56.73,57.26,56.59,57.2,86461.0,47.6476,48.0927,47.53,48.0423,86461.0
2018-02-21 09:35:00,57.24,57.71,57.24,57.71,53222.0,48.0759,48.4707,48.0759,48.4707,53222.0
2018-02-21 09:40:00,57.71,57.75,57.57,57.74,27371.0,48.4707,48.5042,48.3531,48.4959,27371.0
2018-02-21 09:45:00,57.74,57.74,57.59,57.64,50134.0,48.4959,48.4959,48.3699,48.4119,50134.0
2018-02-21 09:50:00,57.65,57.65,57.47,57.48,40983.0,48.4203,48.4203,48.2691,48.2775,40983.0
2018-02-21 09:55:00,57.48,57.5,57.24,57.27,64724.0,48.2775,48.2943,48.0759,48.1011,64724.0
2018-02-21 10:00:00,57.28,57.38,57.19,57.38,29670.0,48.1095,48.1935,48.0339,48.1935,29670.0
2018-02-21 10:05:00,57.38,57.54,57.29,57.54,154267.0,48.1935,48.3279,48.1179,48.3279,154267.0
2018-02-21 10:10:00,57.54,57.56,57.46,57.46,39430.0,48.3279,48.3447,48.2607,48.2607,39430.0
2018-02-21 10:15:00,57.47,57.55,57.44,57.49,42060.0,48.2691,48.3363,48.2439,48.2859,42060.0
2018-02-21 10:20:00,57.48,57.5,57.37,57.42,49747.0,48.2775,48.2943,48.1851,48.2271,49747.0
2018-02-21 10:25:00,57.42,57.42,57.32,57.39,19878.0,48.2271,48.2271,48.1431,48.2019,19878.0
2018-02-21 10:30:00,57.4,57.65,57.4,57.65,41526.0,48.2103,48.4203,48.2103,48.4203,41526.0
2018-02-21 10:35:00,57.65,57.75,57.59,57.75,47053.0,48.4203,48.5042,48.3699,48.5042,47053.0
2018-02-21 10:40:00,57.75,57.9,57.74,57.9,43292.0,48.5042,48.6302,48.4959,48.6302,43292.0
2018-02-21 10:45:00,57.9,57.9,57.73,57.81,39092.0,48.6302,48.6302,48.4875,48.5546,39092.0
2018-02-21 10:50:00,57.82,57.88,57.79,57.84,35136.0,48.563,48.6134,48.5378,48.5798,35136.0
2018-02-21 10:55:00,57.84,57.88,57.76,57.8,27412.0,48.5798,48.6134,48.5126,48.5462,27412.0
2018-02-21 11:00:00,57.81,57.9,57.81,57.86,36957.0,48.5546,48.6302,48.5546,48.5966,36957.0
2018-02-21 11:05:00,57.87,57.95,57.84,57.9,31286.0,48.605,48.6722,48.5798,48.6302,31286.0
2018-02-21 11:10:00,57.89,57.95,57.85,57.95,35324.0,48.6218,48.6722,48.5882,48.6722,35324.0
2018-02-21 11:15:00,57.95,58.02,57.9,58.01,65140.0,48.6722,48.731,48.6302,48.7226,65140.0
2018-02-21 11:20:00,58.0,58.03,57.89,57.98,32156.0,48.7142,48.7394,48.6218,48.6974,32156.0
2018-02-21 11:25:00,57.99,58.1,57.99,58.1,32536.0,48.7058,48.7982,48.7058,48.7982,32536.0
2018-02-21 11:30:00,58.09,58.1,58.0,58.02,44298.0,48.7898,48.7982,48.7142,48.731,44298.0
2018-02-21 11:35:00,58.0,58.0,57.85,57.89,36485.0,48.7142,48.7142,48.5882,48.6218,36485.0
2018-02-21 11:40:00,57.89,57.92,57.8,57.8,14822.0,48.6218,48.647,48.5462,48.5462,14822.0
2018-02-21 11:45:00,57.8,57.82,57.76,57.82,15382.0,48.5462,48.563,48.5126,48.563,15382.0
2018-02-21 11:50:00,57.82,57.85,57.78,57.83,19690.0,48.563,48.5882,48.5294,48.5714,19690.0
2018-02-21 11:55:00,57.83,57.85,57.76,57.79,9188.0,48.5714,48.5882,48.5126,48.5378,9188.0
2018-02-21 12:00:00,57.79,57.8,57.73,57.73,10784.0,48.5378,48.5462,48.4875,48.4875,10784.0
2018-02-21 12:05:00,57.74,57.76,57.65,57.67,15355.0,48.4959,48.5126,48.4203,48.4371,15355.0
2018-02-21 12:10:00,57.65,57.81,57.65,57.8,14900.0,48.4203,48.5546,48.4203,48.5462,14900.0
2018-02-21 12:15:00,57.81,57.87,57.8,57.86,18269.0,48.5546,48.605,48.5462,48.5966,18269.0
2018-02-21 12:20:00,57.85,57.85,57.73,57.74,19671.0,48.5882,48.5882,48.4875,48.4959,19671.0
2018-02-21 12:25:00,57.75,57.81,57.73,57.81,13813.0,48.5042,48.5546,48.4875,48.5546,13813.0
2018-02-21 12:30:00,57.81,57.85,57.8,57.81,16569.0,48.5546,48.5882,48.5462,48.5546,16569.0
2018-02-21 12:35:00,57.82,57.93,57.82,57.93,16635.0,48.563,48.6554,48.563,48.6554,16635.0
2018-02-21 12:40:00,57.94,57.96,57.87,57.91,16803.0,48.6638,48.6806,48.605,48.6386,16803.0
2018-02-21 12:45:00,57.91,58.0,57.91,57.98,11424.0,48.6386,48.7142,48.6386,48.6974,11424.0
2018-02-21 12:50:00,58.0,58.03,57.96,58.02,11130.0,48.7142,48.7394,48.6806,48.731,11130.0
2018-02-21 12:55:00,58.03,58.06,58.0,58.01,23000.0,48.7394,48.7646,48.7142,48.7226,23000.0
2018-02-21 13:00:00,58.02,58.06,58.0,58.01,15785.0,48.731,48.7646,48.7142,48.7226,15785.0
2018-02-21 13:05:00,58.0,58.07,57.99,58.0,53878.0,48.7142,48.773,48.7058,48.7142,53878.0
2018-02-21 13:10:00,57.99,58.0,57.92,57.94,20090.0,48.7058,48.7142,48.647,48.6638,20090.0
2018-02-21 13:15:00,57.94,57.98,57.93,57.95,10886.0,48.6638,48.6974,48.6554,48.6722,10886.0
2018-02-21 13:20:00,57.94,57.95,57.89,57.94,10090.0,48.6638,48.6722,48.6218,48.6638,10090.0
2018-02-21 13:25:00,57.93,57.95,57.91,57.95,10180.0,48.6554,48.6722,48.6386,48.6722,10180.0
2018-02-21 13:30:00,57.95,57.97,57.86,57.86,14729.0,48.6722,48.689,48.5966,48.5966,14729.0
2018-02-21 13:35:00,57.87,57.9,57.82,57.83,16400.0,48.605,48.6302,48.563,48.5714,16400.0
2018-02-21 13:40:00,57.83,57.86,57.79,57.83,69166.0,48.5714,48.5966,48.5378,48.5714,69166.0
2018-02-21 13:45:00,57.83,57.91,57.83,57.87,9664.0,48.5714,48.6386,48.5714,48.605,9664.0
2018-02-21 13:50:00,57.88,57.92,57.82,57.82,22243.0,48.6134,48.647,48.563,48.563,22243.0
2018-02-21 13:55:00,57.83,57.84,57.68,57.68,22487.0,48.5714,48.5798,48.4455,48.4455,22487.0
2018-02-21 14:00:00,57.69,57.92,57.67,57.89,41748.0,48.4539,48.647,48.4371,48.6218,41748.0
2018-02-21 14:05:00,57.89,57.99,57.81,57.89,56300.0,48.6218,48.7058,48.5546,48.6218,56300.0
2018-02-21 14:10:00,57.9,58.02,57.88,57.9,34509.0,48.6302,48.731,48.6134,48.6302,34509.0
2018-02-21 14:15:00,57.91,58.0,57.91,57.98,22818.0,48.6386,48.7142,48.6386,48.6974,22818.0
2018-02-21 14:20:00,57.99,58.01,57.88,57.97,17314.0,48.7058,48.7226,48.6134,48.689,17314.0
2018-02-21 14:25:00,57.98,58.06,57.92,57.92,23876.0,48.6974,48.7646,48.647,48.647,23876.0
2018-02-21 14:30:00,57.93,57.98,57.87,57.94,20758.0,48.6554,48.6974,48.605,48.6638,20758.0
2018-02-21 14:35:00,57.95,58.03,57.88,57.98,26950.0,48.6722,48.7394,48.6134,48.6974,26950.0
2018-02-21 14:40:00,57.98,58.0,57.89,57.92,11437.0,48.6974,48.7142,48.6218,48.647,11437.0
2018-02-21 14:45:00,57.92,57.93,57.8,57.8,18094.0,48.647,48.6554,48.5462,48.5462,18094.0
2018-02-21 14:50:00,57.81,57.84,57.72,57.79,27644.0,48.5546,48.5798,48.4791,48.5378,27644.0
2018-02-21 14:55:00,57.8,57.88,57.8,57.83,12741.0,48.5462,48.6134,48.5462,48.5714,12741.0
2018-02-21 15:00:00,57.83,57.83,57.67,57.67,46582.0,48.5714,48.5714,48.4371,48.4371,46582.0
2018-02-21 15:05:00,57.69,57.72,57.63,57.68,29614.0,48.4539,48.4791,48.4035,48.4455,29614.0
2018-02-21 15:10:00,57.67,57.67,57.54,57.56,67803.0,48.4371,48.4371,48.3279,48.3447,67803.0
2018-02-21 15:15:00,57.55,57.59,57.52,57.53,22788.0,48.3363,48.3699,48.3111,48.3195,22788.0
2018-02-21 15:20:00,57.53,57.6,57.46,57.51,25160.0,48.3195,48.3783,48.2607,48.3027,25160.0
2018-02-21 15:25:00,57.5,57.68,57.45,57.66,29451.0,48.2943,48.4455,48.2523,48.4287,29451.0
2018-02-21 15:30:00,57.65,57.71,57.59,57.63,60549.0,48.4203,48.4707,48.3699,48.4035,60549.0
2018-02-21 15:35:00,57.63,57.66,57.55,57.55,40630.0,48.4035,48.4287,48.3363,48.3363,40630.0
2018-02-21 15:40:00,57.53,57.57,57.43,57.47,55496.0,48.3195,48.3531,48.2355,48.2691,55496.0
2018-02-21 15:45:00,57.47,57.57,57.44,57.46,72782.0,48.2691,48.3531,48.2439,48.2607,72782.0
2018-02-21 15:50:00,57.46,57.46,57.31,57.35,104704.0,48.2607,48.2607,48.1347,48.1683,104704.0
2018-02-21 15:55:00,57.35,57.38,57.15,57.19,255760.0,48.1683,48.1935,48.0003,48.0339,255760.0
2018-02-22 09:30:00,57.28,57.74,57.23,57.71,57998.0,48.1095,48.4959,48.0675,48.4707,57998.0
2018-02-22 09:35:00,57.72,57.79,57.59,57.72,47816.0,48.4791,48.5378,48.3699,48.4791,47816.0
2018-02-22 09:40:00,57.7,57.7,57.22,57.36,31168.0,48.4623,48.4623,48.0591,48.1767,31168.0
2018-02-22 09:45:00,57.4,57.45,57.17,57.18,20147.0,48.2103,48.2523,48.0171,48.0255,20147.0
2018-02-22 09:50:00,57.19,57.39,57.15,57.31,51145.0,48.0339,48.2019,48.0003,48.1347,51145.0
2018-02-22 09:55:00,57.32,57.63,57.31,57.59,48034.0,48.1431,48.4035,48.1347,48.3699,48034.0
2018-02-22 10:00:00,57.62,57.63,57.35,57.43,44217.0,48.3951,48.4035,48.1683,48.2355,44217.0
2018-02-22 10:05:00,57.42,57.56,57.4,57.48,15836.0,48.2271,48.3447,48.2103,48.2775,15836.0
2018-02-22 10:10:00,57.49,57.54,57.39,57.42,41698.0,48.2859,48.3279,48.2019,48.2271,41698.0
2018-02-22 10:15:00,57.43,57.51,57.36,57.37,31005.0,48.2355,48.3027,48.1767,48.1851,31005.0
2018-02-22 10:20:00,57.34,57.55,57.33,57.51,38031.0,48.1599,48.3363,48.1515,48.3027,38031.0
2018-02-22 10:25:00,57.51,57.56,57.48,57.48,15866.0,48.3027,48.3447,48.2775,48.2775,15866.0
2018-02-22 10:30:00,57.49,57.51,57.34,57.34,15148.0,48.2859,48.3027,48.1599,48.1599,15148.0
2018-02-22 10:35:00,57.34,57.45,57.31,57.4,28529.0,48.1599,48.2523,48.1347,48.2103,28529.0
2018-02-22 10:40:00,57.42,57.42,57.32,57.36,31900.0,48.2271,48.2271,48.1431,48.1767,31900.0
2018-02-22 10:45:00,57.37,57.45,57.33,57.37,14287.0,48.1851,48.2523,48.1515,48.1851,14287.0
2018-02-22 10:50:00,57.38,57.45,57.35,57.38,15498.0,48.1935,48.2523,48.1683,48.1935,15498.0
2018-02-22 10:55:00,57.36,57.41,57.31,57.31,37765.0,48.1767,48.2187,48.1347,48.1347,37765.0
2018-02-22 11:00:00,57.3,57.36,57.25,57.3,15659.0,48.1263,48.1767,48.0843,48.1263,15659.0
2018-02-22 11:05:00,57.3,57.38,57.28,57.37,19761.0,48.1263,48.1935,48.1095,48.1851,19761.0
2018-02-22 11:10:00,57.37,57.44,57.36,57.42,58353.0,48.1851,48.2439,48.1767,48.2271,58353.0
2018-02-22 11:15:00,57.44,57.46,57.34,57.37,38976.0,48.2439,48.2607,48.1599,48.1851,38976.0
2018-02-22 11:20:00,57.36,57.44,57.34,57.36,12060.0,48.1767,48.2439,48.1599,48.1767,12060.0
2018-02-22 11:25:00,57.36,57.42,57.31,57.36,15978.0,48.1767,48.2271,48.1347,48.1767,15978.0
2018-02-22 11:30:00,57.36,57.36,57.26,57.27,8816.0,48.1767,48.1767,48.0927,48.1011,8816.0
2018-02-22 11:35:00,57.26,57.31,57.21,57.28,10672.0,48.0927,48.1347,48.0507,48.1095,10672.0
2018-02-22 11:40:00,57.29,57.44,57.29,57.44,19392.0,48.1179,48.2439,48.1179,48.2439,19392.0
2018-02-22 11:45:00,57.44,57.44,57.39,57.42,16320.0,48.2439,48.2439,48.2019,48.2271,16320.0
2018-02-22 11:50:00,57.41,57.46,57.39,57.43,11330.0,48.2187,48.2607,48.2019,48.2355,11330.0
2018-02-22 11:55:00,57.43,57.45,57.4,57.43,6920.0,48.2355,48.2523,48.2103,48.2355,6920.0
2018-02-22 12:00:00,57.45,57.48,57.41,57.41,20519.0,48.2523,48.2775,48.2187,48.2187,20519.0
2018-02-22 12:05:00,57.43,57.49,57.41,57.49,15402.0,48.2355,48.2859,48.2187,48.2859,15402.0
2018-02-22 12:10:00,57.48,57.49,57.41,57.49,18550.0,48.2775,48.2859,48.2187,48.2859,18550.0
2018-02-22 12:15:00,57.5,57.55,57.49,57.53,10333.0,48.2943,48.3363,48.2859,48.3195,10333.0
2018-02-22 12:20:00,57.54,57.55,57.48,57.5,11088.0,48.3279,48.3363,48.2775,48.2943,11088.0
2018-02-22 12:25:00,57.52,57.52,57.45,57.45,8744.0,48.3111,48.3111,48.2523,48.2523,8744.0
2018-02-22 12:30:00,57.46,57.47,57.4,57.41,15758.0,48.2607,48.2691,48.2103,48.2187,15758.0
2018-02-22 12:35:00,57.41,57.52,57.41,57.52,16349.0,48.2187,48.3111,48.2187,48.3111,16349.0
2018-02-22 12:40:00,57.51,57.55,57.48,57.51,15284.0,48.3027,48.3363,48.2775,48.3027,15284.0
2018-02-22 12:45:00,57.51,57.51,57.39,57.4,25907.0,48.3027,48.3027,48.2019,48.2103,25907.0
2018-02-22 12:50:00,57.39,57.5,57.32,57.5,25665.0,48.2019,48.2943,48.1431,48.2943,25665.0
2018-02-22 12:55:00,57.47,57.49,57.4,57.4,26161.0,48.2691,48.2859,48.2103,48.2103,26161.0
2018-02-22 13:00:00,57.42,57.49,57.4,57.44,22590.0,48.2271,48.2859,48.2103,48.2439,22590.0
2018-02-22 13:05:00,57.44,57.57,57.41,57.5,31148.0,48.2439,48.3531,48.2187,48.2943,31148.0
2018-02-22 13:10:00,57.51,57.51,57.29,57.3,19488.0,48.3027,48.3027,48.1179,48.1263,19488.0
2018-02-22 13:15:00,57.28,57.35,57.27,57.28,18751.0,48.1095,48.1683,48.1011,48.1095,18751.0
2018-02-22 13:20:00,57.3,57.37,57.28,57.37,15479.0,48.1263,48.1851,48.1095,48.1851,15479.0
2018-02-22 13:25:00,57.37,57.48,57.35,57.41,15790.0,48.1851,48.2775,48.1683,48.2187,15790.0
2018-02-22 13:30:00,57.42,57.44,57.32,57.33,11639.0,48.2271,48.2439,48.1431,48.1515,11639.0
2018-02-22 13:35:00,57.34,57.38,57.32,57.37,9084.0,48.1599,48.1935,48.1431,48.1851,9084.0
2018-02-22 13:40:00,57.37,57.37,57.28,57.3,21379.0,48.1851,48.1851,48.1095,48.1263,21379.0
2018-02-22 13:45:00,57.3,57.3,57.14,57.17,41572.0,48.1263,48.1263,47.9919,48.0171,41572.0
2018-02-22 13:50:00,57.15,57.24,57.15,57.23,15488.0,48.0003,48.0759,48.0003,48.0675,15488.0
2018-02-22 13:55:00,57.22,57.26,57.14,57.14,15540.0,48.0591,48.0927,47.9919,47.9919,15540.0
2018-02-22 14:00:00,57.15,57.24,57.15,57.21,26982.0,48.0003,48.0759,48.0003,48.0507,26982.0
2018-02-22 14:05:00,57.2,57.2,57.08,57.09,20302.0,48.0423,48.0423,47.9415,47.9499,20302.0
2018-02-22 14:10:00,57.11,57.11,56.97,57.01,24276.0,47.9667,47.9667,47.8491,47.8827,24276.0
2018-02-22 14:15:00,57.02,57.05,56.98,57.05,21602.0,47.8911,47.9163,47.8575,47.9163,21602.0
2018-02-22 14:20:00,57.06,57.14,57.02,57.12,29456.0,47.9247,47.9919,47.8911,47.9751,29456.0
2018-02-22 14:25:00,57.12,57.2,57.11,57.13,26047.0,47.9751,48.0423,47.9667,47.9835,26047.0
2018-02-22 14:30:00,57.12,57.15,57.03,57.04,25632.0,47.9751,48.0003,47.8995,47.9079,25632.0
2018-02-22 14:35:00,57.04,57.06,57.0,57.02,32055.0,47.9079,47.9247,47.8743,47.8911,32055.0
2018-02-22 14:40:00,57.02,57.02,56.88,56.88,28459.0,47.8911,47.8911,47.7735,47.7735,28459.0
2018-02-22 14:45:00,56.87,56.87,56.79,56.79,26274.0,47.7651,47.7651,47.6979,47.6979,26274.0
2018-02-22 14:50:00,56.79,56.8,56.72,56.75,49919.0,47.6979,47.7063,47.6392,47.6643,49919.0
2018-02-22 14:55:00,56.75,56.8,56.7,56.75,39575.0,47.6643,47.7063,47.6224,47.6643,39575.0
2018-02-22 15:00:00,56.75,56.83,56.7,56.74,25201.0,47.6643,47.7315,47.6224,47.656,25201.0
2018-02-22 15:05:00,56.74,56.78,56.68,56.69,17614.0,47.656,47.6895,47.6056,47.614,17614.0
2018-02-22 15:10:00,56.7,56.85,56.67,56.84,52320.0,47.6224,47.7483,47.5972,47.7399,52320.0
2018-02-22 15:15:00,56.85,56.87,56.79,56.87,50334.0,47.7483,47.7651,47.6979,47.7651,50334.0
2018-02-22 15:20:00,56.86,56.9,56.83,56.86,28720.0,47.7567,47.7903,47.7315,47.7567,28720.0
2018-02-22 15:25:00,56.86,56.93,56.81,56.82,32664.0,47.7567,47.8155,47.7147,47.7231,32664.0
2018-02-22 15:30:00,56.81,56.83,56.75,56.82,31867.0,47.7147,47.7315,47.6643,47.7231,31867.0
2018-02-22 15:35:00,56.82,56.83,56.73,56.82,44786.0,47.7231,47.7315,47.6476,47.7231,44786.0
2018-02-22 15:40:00,56.82,56.93,56.79,56.86,55303.0,47.7231,47.8155,47.6979,47.7567,55303.0
2018-02-22 15:45:00,56.86,56.88,56.7,56.81,134483.0,47.7567,47.7735,47.6224,47.7147,134483.0
2018-02-22 15:50:00,56.82,57.01,56.8,56.9,122002.0,47.7231,47.8827,47.7063,47.7903,122002.0
2018-02-22 15:55:00,56.9,56.93,56.81,56.85,203980.0,47.7903,47.8155,47.7147,47.7483,203980.0
2018-02-23 09:30:00,56.99,57.21,56.94,56.94,25353.0,47.8659,48.0507,47.8239,47.8239,25353.0
2018-02-23 09:35:00,56.96,57.01,56.92,57.01,5118.0,47.8407,47.8827,47.8071,47.8827,5118.0
2018-02-23 09:40:00,57.04,57.1,57.02,57.03,4693.0,47.9079,47.9583,47.8911,47.8995,4693.0
2018-02-23 09:45:00,57.06,57.18,57.03,57.14,5776.0,47.9247,48.0255,47.8995,47.9919,5776.0
2018-02-23 09:50:00,57.14,57.21,57.09,57.19,13031.0,47.9919,48.0507,47.9499,48.0339,13031.0
2018-02-23 09:55:00,57.19,57.2,57.11,57.17,6966.0,48.0339,48.0423,47.9667,48.0171,6966.0
2018-02-23 10:00:00,57.16,57.34,57.13,57.3,6901.0,48.0087,48.1599,47.9835,48.1263,6901.0
2018-02-23 10:05:00,57.32,57.41,57.31,57.38,8224.0,48.1431,48.2187,48.1347,48.1935,8224.0
2018-02-23 10:10:00,57.39,57.43,57.34,57.36,19239.0,48.2019,48.2355,48.1599,48.1767,19239.0
2018-02-23 10:15:00,57.34,57.38,57.29,57.36,17707.0,48.1599,48.1935,48.1179,48.1767,17707.0
2018-02-23 10:20:00,57.32,57.33,57.26,57.31,8087.0,48.1431,48.1515,48.0927,48.1347,8087.0
2018-02-23 10:25:00,57.33,57.33,57.24,57.24,8390.0,48.1515,48.1515,48.0759,48.0759,8390.0
2018-02-23 10:30:00,57.25,57.34,57.25,57.31,8611.0,48.0843,48.1599,48.0843,48.1347,8611.0
2018-02-23 10:35:00,57.28,57.3,57.21,57.3,9483.0,48.1095,48.1263,48.0507,48.1263,9483.0
2018-02-23 10:40:00,57.31,57.37,57.31,57.37,12325.0,48.1347,48.1851,48.1347,48.1851,12325.0
2018-02-23 10:45:00,57.38,57.42,57.27,57.28,16651.0,48.1935,48.2271,48.1011,48.1095,16651.0
2018-02-23 10:50:00,57.28,57.29,57.21,57.24,13664.0,48.1095,48.1179,48.0507,48.0759,13664.0
2018-02-23 10:55:00,57.23,57.28,57.21,57.24,6457.0,48.0675,48.1095,48.0507,48.0759,6457.0
2018-02-23 11:00:00,57.25,57.3,57.22,57.26,20285.0,48.0843,48.1263,48.0591,48.0927,20285.0
2018-02-23 11:05:00,57.29,57.36,57.29,57.36,13452.0,48.1179,48.1767,48.1179,48.1767,13452.0
2018-02-23 11:10:00,57.36,57.45,57.34,57.39,5665.0,48.1767,48.2523,48.1599,48.2019,5665.0
2018-02-23 11:15:00,57.39,57.42,57.3,57.32,4369.0,48.2019,48.2271,48.1263,48.1431,4369.0
2018-02-23 11:20:00,57.32,57.34,57.29,57.31,7273.0,48.1431,48.1599,48.1179,48.1347,7273.0
2018-02-23 11:25:00,57.32,57.4,57.32,57.37,7522.0,48.1431,48.2103,48.1431,48.1851,7522.0
2018-02-23 11:30:00,57.37,57.39,57.34,57.35,21037.0,48.1851,48.2019,48.1599,48.1683,21037.0
2018-02-23 11:35:00,57.35,57.49,57.35,57.49,8064.0,48.1683,48.2859,48.1683,48.2859,8064.0
2018-02-23 11:40:00,57.5,57.51,57.37,57.43,9040.0,48.2943,48.3027,48.1851,48.2355,9040.0
2018-02-23 11:45:00,57.44,57.44,57.35,57.37,6432.0,48.2439,48.2439,48.1683,48.1851,6432.0
2018-02-23 11:50:00,57.36,57.39,57.33,57.38,20006.0,48.1767,48.2019,48.1515,48.1935,20006.0
2018-02-23 11:55:00,57.4,57.49,57.39,57.43,12366.0,48.2103,48.2859,48.2019,48.2355,12366.0
2018-02-23 12:00:00,57.43,57.48,57.4,57.46,8151.0,48.2355,48.2775,48.2103,48.2607,8151.0
2018-02-23 12:05:00,57.47,57.47,57.39,57.39,7495.0,48.2691,48.2691,48.2019,48.2019,7495.0
2018-02-23 12:10:00,57.4,57.44,57.39,57.4,30205.0,48.2103,48.2439,48.2019,48.2103,30205.0
2018-02-23 12:15:00,57.4,57.42,57.36,57.37,54856.0,48.2103,48.2271,48.1767,48.1851,54856.0
2018-02-23 12:20:00,57.37,57.39,57.35,57.37,8223.0,48.1851,48.2019,48.1683,48.1851,8223.0
2018-02-23 12:25:00,57.37,57.37,57.28,57.28,10918.0,48.1851,48.1851,48.1095,48.1095,10918.0
2018-02-23 12:30:00,57.29,57.3,57.26,57.29,9599.0,48.1179,48.1263,48.0927,48.1179,9599.0
2018-02-23 12:35:00,57.29,57.36,57.29,57.36,4669.0,48.1179,48.1767,48.1179,48.1767,4669.0
2018-02-23 12:40:00,57.35,57.35,57.29,57.3,6001.0,48.1683,48.1683,48.1179,48.1263,6001.0
2018-02-23 12:45:00,57.29,57.37,57.29,57.37,29948.0,48.1179,48.1851,48.1179,48.1851,29948.0
2018-02-23 12:50:00,57.37,57.39,57.35,57.36,7706.0,48.1851,48.2019,48.1683,48.1767,7706.0
2018-02-23 12:55:00,57.36,57.43,57.33,57.4,14252.0,48.1767,48.2355,48.1515,48.2103,14252.0
2018-02-23 13:00:00,57.39,57.4,57.34,57.35,11367.0,48.2019,48.2103,48.1599,48.1683,11367.0
2018-02-23 13:05:00,57.35,57.39,57.33,57.37,20986.0,48.1683,48.2019,48.1515,48.1851,20986.0
2018-02-23 13:10:00,57.38,57.42,57.35,57.35,9292.0,48.1935,48.2271,48.1683,48.1683,9292.0
2018-02-23 13:15:00,57.36,57.39,57.36,57.36,5624.0,48.1767,48.2019,48.1767,48.1767,5624.0
2018-02-23 13:20:00,57.38,57.4,57.33,57.36,15149.0,48.1935,48.2103,48.1515,48.1767,15149.0
2018-02-23 13:25:00,57.37,57.38,57.35,57.37,8970.0,48.1851,48.1935,48.1683,48.1851,8970.0
2018-02-23 13:30:00,57.38,57.47,57.38,57.46,4463.0,48.1935,48.2691,48.1935,48.2607,4463.0
2018-02-23 13:35:00,57.46,57.48,57.43,57.45,21101.0,48.2607,48.2775,48.2355,48.2523,21101.0
2018-02-23 13:40:00,57.45,57.46,57.4,57.41,6880.0,48.2523,48.2607,48.2103,48.2187,6880.0
2018-02-23 13:45:00,57.41,57.41,57.37,57.39,5531.0,48.2187,48.2187,48.1851,48.2019,5531.0
2018-02-23 13:50:00,57.4,57.42,57.37,57.39,7748.0,48.2103,48.2271,48.1851,48.2019,7748.0
2018-02-23 13:55:00,57.39,57.43,57.39,57.43,4475.0,48.2019,48.2355,48.2019,48.2355,4475.0
2018-02-23 14:00:00,57.42,57.42,57.37,57.37,32491.0,48.2271,48.2271,48.1851,48.1851,32491.0
2018-02-23 14:05:00,57.37,57.39,57.33,57.37,15477.0,48.1851,48.2019,48.1515,48.1851,15477.0
2018-02-23 14:10:00,57.37,57.43,57.37,57.42,11616.0,48.1851,48.2355,48.1851,48.2271,11616.0
2018-02-23 14:15:00,57.42,57.43,57.38,57.38,11151.0,48.2271,48.2355,48.1935,48.1935,11151.0
2018-02-23 14:20:00,57.39,57.45,57.38,57.44,8769.0,48.2019,48.2523,48.1935,48.2439,8769.0
2018-02-23 14:25:00,57.45,57.46,57.42,57.45,8378.0,48.2523,48.2607,48.2271,48.2523,8378.0
2018-02-23 14:30:00,57.44,57.44,57.35,57.37,8562.0,48.2439,48.2439,48.1683,48.1851,8562.0
2018-02-23 14:35:00,57.37,57.42,57.34,57.35,23346.0,48.1851,48.2271,48.1599,48.1683,23346.0
2018-02-23 14:40:00,57.35,57.38,57.32,57.38,3327.0,48.1683,48.1935,48.1431,48.1935,3327.0
2018-02-23 14:45:00,57.38,57.47,57.38,57.45,11775.0,48.1935,48.2691,48.1935,48.2523,11775.0
2018-02-23 14:50:00,57.44,57.47,57.41,57.43,17985.0,48.2439,48.2691,48.2187,48.2355,17985.0
2018-02-23 14:55:00,57.43,57.44,57.41,57.44,6885.0,48.2355,48.2439,48.2187,48.2439,6885.0
2018-02-23 15:00:00,57.45,57.54,57.45,57.53,33322.0,48.2523,48.3279,48.2523,48.3195,33322.0
2018-02-23 15:05:00,57.53,57.54,57.48,57.53,51310.0,48.3195,48.3279,48.2775,48.3195,51310.0
2018-02-23 15:10:00,57.54,57.58,57.54,57.57,12592.0,48.3279,48.3615,48.3279,48.3531,12592.0
2018-02-23 15:15:00,57.57,57.64,57.57,57.63,17605.0,48.3531,48.4119,48.3531,48.4035,17605.0
2018-02-23 15:20:00,57.63,57.67,57.62,57.67,27916.0,48.4035,48.4371,48.3951,48.4371,27916.0
2018-02-23 15:25:00,57.67,57.72,57.66,57.69,26569.0,48.4371,48.4791,48.4287,48.4539,26569.0
2018-02-23 15:30:00,57.69,57.72,57.56,57.56,58938.0,48.4539,48.4791,48.3447,48.3447,58938.0
2018-02-23 15:35:00,57.57,57.66,57.57,57.63,26541.0,48.3531,48.4287,48.3531,48.4035,26541.0
2018-02-23 15:40:00,57.64,57.72,57.63,57.72,22580.0,48.4119,48.4791,48.4035,48.4791,22580.0
2018-02-23 15:45:00,57.71,57.76,57.65,57.68,101266.0,48.4707,48.5126,48.4203,48.4455,101266.0
2018-02-23 15:50:00,57.69,57.7,57.64,57.66,53455.0,48.4539,48.4623,48.4119,48.4287,53455.0
2018-02-23 15:55:00,57.66,57.75,57.65,57.73,195211.0,48.4287,48.5042,48.4203,48.4875,195211.0
2018-02-26 09:30:00,57.8,57.95,57.74,57.82,45117.0,48.5462,48.6722,48.4959,48.563,45117.0
2018-02-26 09:35:00,57.86,58.2,57.86,58.18,51962.0,48.5966,48.8822,48.5966,48.8654,51962.0
2018-02-26 09:40:00,58.18,58.47,58.18,58.46,24401.0,48.8654,49.109,48.8654,49.1006,24401.0
2018-02-26 09:45:00,58.47,58.61,58.37,58.6,38329.0,49.109,49.2266,49.025,49.2182,38329.0
2018-02-26 09:50:00,58.58,58.66,58.53,58.55,48538.0,49.2014,49.2686,49.1594,49.1762,48538.0
2018-02-26 09:55:00,58.55,58.55,58.25,58.41,26871.0,49.1762,49.1762,48.9242,49.0586,26871.0
2018-02-26 10:00:00,58.38,58.39,58.27,58.36,18481.0,49.0334,49.0418,48.941,49.0166,18481.0
2018-02-26 10:05:00,58.35,58.39,58.3,58.36,29238.0,49.0082,49.0418,48.9662,49.0166,29238.0
2018-02-26 10:10:00,58.38,58.38,58.18,58.18,16274.0,49.0334,49.0334,48.8654,48.8654,16274.0
2018-02-26 10:15:00,58.18,58.33,58.16,58.26,8789.0,48.8654,48.9914,48.8486,48.9326,8789.0
2018-02-26 10:20:00,58.26,58.31,58.18,58.23,11403.0,48.9326,48.9746,48.8654,48.9074,11403.0
2018-02-26 10:25:00,58.23,58.26,58.16,58.19,4995.0,48.9074,48.9326,48.8486,48.8738,4995.0
2018-02-26 10:30:00,58.2,58.26,58.18,58.22,5922.0,48.8822,48.9326,48.8654,48.899,5922.0
2018-02-26 10:35:00,58.24,58.35,58.24,58.33,7655.0,48.9158,49.0082,48.9158,48.9914,7655.0
2018-02-26 10:40:00,58.32,58.33,58.29,58.31,6300.0,48.983,48.9914,48.9578,48.9746,6300.0
2018-02-26 10:45:00,58.32,58.34,58.19,58.19,12323.0,48.983,48.9998,48.8738,48.8738,12323.0
2018-02-26 10:50:00,58.17,58.24,58.15,58.24,6988.0,48.857,48.9158,48.8402,48.9158,6988.0
2018-02-26 10:55:00,58.24,58.25,58.14,58.25,7810.0,48.9158,48.9242,48.8318,48.9242,7810.0
2018-02-26 11:00:00,58.24,58.45,58.19,58.44,10923.0,48.9158,49.0922,48.8738,49.0838,10923.0
2018-02-26 11:05:00,58.43,58.54,58.42,58.54,18887.0,49.0754,49.1678,49.067,49.1678,18887.0
2018-02-26 11:10:00,58.53,58.59,58.53,58.59,14197.0,49.1594,49.2098,49.1594,49.2098,14197.0
2018-02-26 11:15:00,58.59,58.65,58.57,58.65,9275.0,49.2098,49.2602,49.193,49.2602,9275.0
2018-02-26 11:20:00,58.65,58.69,58.6,58.6,11600.0,49.2602,49.2938,49.2182,49.2182,11600.0
2018-02-26 11:25:00,58.6,58.61,58.52,58.56,11682.0,49.2182,49.2266,49.151,49.1846,11682.0
2018-02-26 11:30:00,58.57,58.67,58.55,58.59,9155.0,49.193,49.277,49.1762,49.2098,9155.0
2018-02-26 11:35:00,58.6,58.63,58.54,58.57,14148.0,49.2182,49.2434,49.1678,49.193,14148.0
2018-02-26 11:40:00,58.56,58.61,58.53,58.61,4145.0,49.1846,49.2266,49.1594,49.2266,4145.0
2018-02-26 11:45:00,58.61,58.69,58.57,58.67,21327.0,49.2266,49.2938,49.193,49.277,21327.0
2018-02-26 11:50:00,58.68,58.75,58.68,58.72,20167.0,49.2854,49.3442,49.2854,49.319,20167.0
2018-02-26 11:55:00,58.71,58.76,58.64,58.73,53054.0,49.3106,49.3525,49.2518,49.3274,53054.0
2018-02-26 12:00:00,58.73,58.93,58.72,58.93,33300.0,49.3274,49.4953,49.319,49.4953,33300.0
2018-02-26 12:05:00,58.93,58.96,58.87,58.95,28590.0,49.4953,49.5205,49.4449,49.5121,28590.0
2018-02-26 12:10:00,58.96,58.98,58.88,58.91,19576.0,49.5205,49.5373,49.4533,49.4785,19576.0
2018-02-26 12:15:00,58.91,58.99,58.89,58.98,25245.0,49.4785,49.5457,49.4617,49.5373,25245.0
2018-02-26 12:20:00,58.98,59.06,58.95,59.05,159161.0,49.5373,49.6045,49.5121,49.5961,159161.0
2018-02-26 12:25:00,59.05,59.06,58.96,59.0,18481.0,49.5961,49.6045,49.5205,49.5541,18481.0
2018-02-26 12:30:00,59.0,59.02,58.8,58.8,37225.0,49.5541,49.5709,49.3861,49.3861,37225.0
2018-02-26 12:35:00,58.81,58.86,58.73,58.84,32902.0,49.3945,49.4365,49.3274,49.4197,32902.0
2018-02-26 12:40:00,58.84,58.85,58.76,58.83,43121.0,49.4197,49.4281,49.3525,49.4113,43121.0
2018-02-26 12:45:00,58.84,59.0,58.83,59.0,27507.0,49.4197,49.5541,49.4113,49.5541,27507.0
2018-02-26 12:50:00,58.98,59.02,58.9,58.94,17850.0,49.5373,49.5709,49.4701,49.5037,17850.0
2018-02-26 12:55:00,58.94,59.0,58.93,58.94,14178.0,49.5037,49.5541,49.4953,49.5037,14178.0
2018-02-26 13:00:00,58.95,58.97,58.92,58.92,10201.0,49.5121,49.5289,49.4869,49.4869,10201.0
2018-02-26 13:05:00,58.93,58.98,58.91,58.98,31824.0,49.4953,49.5373,49.4785,49.5373,31824.0
2018-02-26 13:10:00,58.97,59.01,58.93,58.99,22720.0,49.5289,49.5625,49.4953,49.5457,22720.0
2018-02-26 13:15:00,58.99,58.99,58.87,58.88,10787.0,49.5457,49.5457,49.4449,49.4533,10787.0
2018-02-26 13:20:00,58.87,58.95,58.86,58.95,8938.0,49.4449,49.5121,49.4365,49.5121,8938.0
2018-02-26 13:25:00,58.95,58.97,58.89,58.95,16936.0,49.5121,49.5289,49.4617,49.5121,16936.0
2018-02-26 13:30:00,58.95,58.97,58.87,58.88,13732.0,49.5121,49.5289,49.4449,49.4533,13732.0
2018-02-26 13:35:00,58.87,58.88,58.81,58.88,18243.0,49.4449,49.4533,49.3945,49.4533,18243.0
2018-02-26 13:40:00,58.88,58.88,58.82,58.83,13495.0,49.4533,49.4533,49.4029,49.4113,13495.0
2018-02-26 13:45:00,58.84,58.93,58.84,58.89,33457.0,49.4197,49.4953,49.4197,49.4617,33457.0
2018-02-26 13:50:00,58.89,58.9,58.77,58.79,25882.0,49.4617,49.4701,49.3609,49.3777,25882.0
2018-02-26 13:55:00,58.8,58.83,58.77,58.77,61420.0,49.3861,49.4113,49.3609,49.3609,61420.0
2018-02-26 14:00:00,58.79,58.8,58.69,58.71,50743.0,49.3777,49.3861,49.2938,49.3106,50743.0
2018-02-26 14:05:00,58.71,58.73,58.55,58.56,75951.0,49.3106,49.3274,49.1762,49.1846,75951.0
2018-02-26 14:10:00,58.55,58.55,58.47,58.48,34895.0,49.1762,49.1762,49.109,49.1174,34895.0
2018-02-26 14:15:00,58.48,58.57,58.41,58.55,57972.0,49.1174,49.193,49.0586,49.1762,57972.0
2018-02-26 14:20:00,58.55,58.58,58.49,58.5,46770.0,49.1762,49.2014,49.1258,49.1342,46770.0
2018-02-26 14:25:00,58.48,58.49,58.34,58.36,74084.0,49.1174,49.1258,48.9998,49.0166,74084.0
2018-02-26 14:30:00,58.36,58.37,58.28,58.35,47235.0,49.0166,49.025,48.9494,49.0082,47235.0
2018-02-26 14:35:00,58.35,58.4,58.34,58.37,17027.0,49.0082,49.0502,48.9998,49.025,17027.0
2018-02-26 14:40:00,58.36,58.42,58.36,58.38,22193.0,49.0166,49.067,49.0166,49.0334,22193.0
2018-02-26 14:45:00,58.38,58.39,58.35,58.36,17128.0,49.0334,49.0418,49.0082,49.0166,17128.0
2018-02-26 14:50:00,58.35,58.39,58.31,58.38,25143.0,49.0082,49.0418,48.9746,49.0334,25143.0
2018-02-26 14:55:00,58.38,58.42,58.36,58.39,15396.0,49.0334,49.067,49.0166,49.0418,15396.0
2018-02-26 15:00:00,58.39,58.54,58.38,58.54,14078.0,49.0418,49.1678,49.0334,49.1678,14078.0
2018-02-26 15:05:00,58.53,58.58,58.5,58.54,17604.0,49.1594,49.2014,49.1342,49.1678,17604.0
2018-02-26 15:10:00,58.54,58.58,58.54,58.56,19266.0,49.1678,49.2014,49.1678,49.1846,19266.0
2018-02-26 15:15:00,58.56,58.57,58.51,58.57,16945.0,49.1846,49.193,49.1426,49.193,16945.0
2018-02-26 15:20:00,58.58,58.59,58.55,58.55,28391.0,49.2014,49.2098,49.1762,49.1762,28391.0
2018-02-26 15:25:00,58.55,58.58,58.52,58.57,32093.0,49.1762,49.2014,49.151,49.193,32093.0
2018-02-26 15:30:00,58.57,58.76,58.55,58.75,45371.0,49.193,49.3525,49.1762,49.3442,45371.0
2018-02-26 15:35:00,58.74,58.79,58.7,58.77,44537.0,49.3358,49.3777,49.3022,49.3609,44537.0
2018-02-26 15:40:00,58.77,58.79,58.69,58.71,33029.0,49.3609,49.3777,49.2938,49.3106,33029.0
2018-02-26 15:45:00,58.7,58.8,58.69,58.75,81888.0,49.3022,49.3861,49.2938,49.3442,81888.0
2018-02-26 15:50:00,58.76,58.79,58.68,58.73,58443.0,49.3525,49.3777,49.2854,49.3274,58443.0
2018-02-26 15:55:00,58.73,58.88,58.72,58.85,249129.0,49.3274,49.4533,49.319,49.4281,249129.0
2018-02-27 09:30:00,58.8,58.84,58.57,58.84,40259.0,49.3861,49.4197,49.193,49.4197,40259.0
2018-02-27 09:35:00,58.86,58.97,58.82,58.97,68636.0,49.4365,49.5289,49.4029,49.5289,68636.0
2018-02-27 09:40:00,58.93,58.98,58.83,58.86,24988.0,49.4953,49.5373,49.4113,49.4365,24988.0
2018-02-27 09:45:00,58.82,58.97,58.75,58.86,20830.0,49.4029,49.5289,49.3442,49.4365,20830.0
2018-02-27 09:50:00,58.86,58.94,58.8,58.81,58623.0,49.4365,49.5037,49.3861,49.3945,58623.0
2018-02-27 09:55:00,58.81,58.87,58.69,58.87,36950.0,49.3945,49.4449,49.2938,49.4449,36950.0
2018-02-27 10:00:00,58.86,58.96,58.8,58.94,30066.0,49.4365,49.5205,49.3861,49.5037,30066.0
2018-02-27 10:05:00,58.93,59.19,58.93,59.18,36024.0,49.4953,49.7137,49.4953,49.7053,36024.0
2018-02-27 10:10:00,59.19,59.26,59.16,59.17,38210.0,49.7137,49.7725,49.6885,49.6969,38210.0
2018-02-27 10:15:00,59.18,59.18,59.03,59.08,23699.0,49.7053,49.7053,49.5793,49.6213,23699.0
2018-02-27 10:20:00,59.07,59.17,59.07,59.15,24726.0,49.6129,49.6969,49.6129,49.6801,24726.0
2018-02-27 10:25:00,59.15,59.22,59.06,59.1,25604.0,49.6801,49.7389,49.6045,49.6381,25604.0
2018-02-27 10:30:00,59.11,59.12,58.96,58.96,23871.0,49.6465,49.6549,49.5205,49.5205,23871.0
2018-02-27 10:35:00,58.95,58.98,58.78,58.83,19676.0,49.5121,49.5373,49.3693,49.4113,19676.0
2018-02-27 10:40:00,58.82,58.87,58.74,58.81,44828.0,49.4029,49.4449,49.3358,49.3945,44828.0
2018-02-27 10:45:00,58.81,58.89,58.75,58.79,26423.0,49.3945,49.4617,49.3442,49.3777,26423.0
2018-02-27 10:50:00,58.79,58.87,58.75,58.75,23408.0,49.3777,49.4449,49.3442,49.3442,23408.0
2018-02-27 10:55:00,58.76,58.84,58.7,58.81,17350.0,49.3525,49.4197,49.3022,49.3945,17350.0
2018-02-27 11:00:00,58.82,58.88,58.77,58.87,17246.0,49.4029,49.4533,49.3609,49.4449,17246.0
2018-02-27 11:05:00,58.88,59.02,58.84,59.02,16112.0,49.4533,49.5709,49.4197,49.5709,16112.0
2018-02-27 11:10:00,59.03,59.13,59.02,59.08,13856.0,49.5793,49.6633,49.5709,49.6213,13856.0
2018-02-27 11:15:00,59.09,59.13,59.04,59.04,14526.0,49.6297,49.6633,49.5877,49.5877,14526.0
2018-02-27 11:20:00,59.01,59.08,59.0,59.07,18816.0,49.5625,49.6213,49.5541,49.6129,18816.0
2018-02-27 11:25:00,59.07,59.08,58.97,58.98,17500.0,49.6129,49.6213,49.5289,49.5373,17500.0
2018-02-27 11:30:00,58.99,59.05,58.95,59.04,90159.0,49.5457,49.5961,49.5121,49.5877,90159.0
2018-02-27 11:35:00,59.05,59.07,58.94,58.96,26209.0,49.5961,49.6129,49.5037,49.5205,26209.0
2018-02-27 11:40:00,58.96,58.96,58.8,58.9,75640.0,49.5205,49.5205,49.3861,49.4701,75640.0
2018-02-27 11:45:00,58.91,58.99,58.87,58.93,37983.0,49.4785,49.5457,49.4449,49.4953,37983.0
2018-02-27 11:50:00,58.92,58.95,58.87,58.88,21993.0,49.4869,49.5121,49.4449,49.4533,21993.0
2018-02-27 11:55:00,58.89,58.94,58.74,58.77,28700.0,49.4617,49.5037,49.3358,49.3609,28700.0
2018-02-27 12:00:00,58.78,58.89,58.74,58.84,40522.0,49.3693,49.4617,49.3358,49.4197,40522.0
2018-02-27 12:05:00,58.85,58.97,58.85,58.93,31213.0,49.4281,49.5289,49.4281,49.4953,31213.0
2018-02-27 12:10:00,58.91,58.94,58.87,58.89,34568.0,49.4785,49.5037,49.4449,49.4617,34568.0
2018-02-27 12:15:00,58.9,58.92,58.78,58.81,31759.0,49.4701,49.4869,49.3693,49.3945,31759.0
2018-02-27 12:20:00,58.8,58.81,58.69,58.74,20837.0,49.3861,49.3945,49.2938,49.3358,20837.0
2018-02-27 12:25:00,58.74,58.79,58.72,58.77,17081.0,49.3358,49.3777,49.319,49.3609,17081.0
2018-02-27 12:30:00,58.78,58.88,58.76,58.88,28520.0,49.3693,49.4533,49.3525,49.4533,28520.0
2018-02-27 12:35:00,58.89,58.91,58.85,58.87,10456.0,49.4617,49.4785,49.4281,49.4449,10456.0
2018-02-27 12:40:00,58.87,58.88,58.81,58.81,17367.0,49.4449,49.4533,49.3945,49.3945,17367.0
2018-02-27 12:45:00,58.81,58.83,58.69,58.78,27495.0,49.3945,49.4113,49.2938,49.3693,27495.0
2018-02-27 12:50:00,58.79,58.92,58.78,58.88,9515.0,49.3777,49.4869,49.3693,49.4533,9515.0
2018-02-27 12:55:00,58.91,58.91,58.82,58.9,9967.0,49.4785,49.4785,49.4029,49.4701,9967.0
2018-02-27 13:00:00,58.87,58.89,58.81,58.83,9340.0,49.4449,49.4617,49.3945,49.4113,9340.0
2018-02-27 13:05:00,58.82,58.92,58.82,58.92,8946.0,49.4029,49.4869,49.4029,49.4869,8946.0
2018-02-27 13:10:00,58.93,58.97,58.86,58.87,11710.0,49.4953,49.5289,49.4365,49.4449,11710.0
2018-02-27 13:15:00,58.87,58.93,58.84,58.92,11729.0,49.4449,49.4953,49.4197,49.4869,11729.0
2018-02-27 13:20:00,58.92,58.96,58.9,58.93,10149.0,49.4869,49.5205,49.4701,49.4953,10149.0
2018-02-27 13:25:00,58.91,58.94,58.87,58.89,15499.0,49.4785,49.5037,49.4449,49.4617,15499.0
2018-02-27 13:30:00,58.88,58.88,58.8,58.82,17990.0,49.4533,49.4533,49.3861,49.4029,17990.0
2018-02-27 13:35:00,58.82,58.89,58.81,58.88,10372.0,49.4029,49.4617,49.3945,49.4533,10372.0
2018-02-27 13:40:00,58.87,58.91,58.81,58.88,21277.0,49.4449,49.4785,49.3945,49.4533,21277.0
2018-02-27 13:45:00,58.88,58.95,58.81,58.83,20720.0,49.4533,49.5121,49.3945,49.4113,20720.0
2018-02-27 13:50:00,58.83,58.89,58.78,58.89,28460.0,49.4113,49.4617,49.3693,49.4617,28460.0
2018-02-27 13:55:00,58.89,58.9,58.83,58.85,17278.0,49.4617,49.4701,49.4113,49.4281,17278.0
2018-02-27 14:00:00,58.86,58.92,58.84,58.88,25123.0,49.4365,49.4869,49.4197,49.4533,25123.0
2018-02-27 14:05:00,58.88,58.9,58.79,58.87,24140.0,49.4533,49.4701,49.3777,49.4449,24140.0
2018-02-27 14:10:00,58.88,58.89,58.8,58.86,19228.0,49.4533,49.4617,49.3861,49.4365,19228.0
2018-02-27 14:15:00,58.84,58.88,58.77,58.85,29048.0,49.4197,49.4533,49.3609,49.4281,29048.0
2018-02-27 14:20:00,58.86,58.9,58.83,58.84,26468.0,49.4365,49.4701,49.4113,49.4197,26468.0
2018-02-27 14:25:00,58.82,58.94,58.81,58.92,15123.0,49.4029,49.5037,49.3945,49.4869,15123.0
2018-02-27 14:30:00,58.91,58.99,58.89,58.98,18503.0,49.4785,49.5457,49.4617,49.5373,18503.0
2018-02-27 14:35:00,58.98,59.02,58.9,58.93,28254.0,49.5373,49.5709,49.4701,49.4953,28254.0
2018-02-27 14:40:00,58.92,58.96,58.87,58.89,25017.0,49.4869,49.5205,49.4449,49.4617,25017.0
2018-02-27 14:45:00,58.89,58.94,58.86,58.93,30884.0,49.4617,49.5037,49.4365,49.4953,30884.0
2018-02-27 14:50:00,58.93,58.94,58.87,58.89,20308.0,49.4953,49.5037,49.4449,49.4617,20308.0
2018-02-27 14:55:00,58.89,58.94,58.89,58.89,22282.0,49.4617,49.5037,49.4617,49.4617,22282.0
2018-02-27 15:00:00,58.89,58.89,58.8,58.8,38122.0,49.4617,49.4617,49.3861,49.3861,38122.0
2018-02-27 15:05:00,58.81,58.82,58.75,58.75,27698.0,49.3945,49.4029,49.3442,49.3442,27698.0
2018-02-27 15:10:00,58.76,58.83,58.73,58.76,41214.0,49.3525,49.4113,49.3274,49.3525,41214.0
2018-02-27 15:15:00,58.77,58.84,58.76,58.81,119792.0,49.3609,49.4197,49.3525,49.3945,119792.0
2018-02-27 15:20:00,58.82,58.87,58.79,58.83,26824.0,49.4029,49.4449,49.3777,49.4113,26824.0
2018-02-27 15:25:00,58.81,58.94,58.76,58.93,91753.0,49.3945,49.5037,49.3525,49.4953,91753.0
2018-02-27 15:30:00,58.93,58.99,58.85,58.88,50733.0,49.4953,49.5457,49.4281,49.4533,50733.0
2018-02-27 15:35:00,58.89,58.9,58.76,58.85,60922.0,49.4617,49.4701,49.3525,49.4281,60922.0
2018-02-27 15:40:00,58.85,58.86,58.76,58.76,71034.0,49.4281,49.4365,49.3525,49.3525,71034.0
2018-02-27 15:45:00,58.78,58.95,58.77,58.9,67507.0,49.3693,49.5121,49.3609,49.4701,67507.0
2018-02-27 15:50:00,58.89,58.9,58.73,58.79,70440.0,49.4617,49.4701,49.3274,49.3777,70440.0
2018-02-27 15:55:00,58.78,58.79,58.54,58.54,216958.0,49.3693,49.3777,49.1678,49.1678,216958.0
2018-02-28 09:30:00,58.88,59.2,58.88,59.15,50202.0,49.4533,49.7221,49.4533,49.6801,50202.0
2018-02-28 09:35:00,59.12,59.36,59.12,59.25,18746.0,49.6549,49.8565,49.6549,49.7641,18746.0
2018-02-28 09:40:00,59.23,59.25,59.1,59.14,19694.0,49.7473,49.7641,49.6381,49.6717,19694.0
2018-02-28 09:45:00,59.14,59.24,59.01,59.19,88697.0,49.6717,49.7557,49.5625,49.7137,88697.0
2018-02-28 09:50:00,59.18,59.27,59.16,59.25,151577.0,49.7053,49.7809,49.6885,49.7641,151577.0
2018-02-28 09:55:00,59.25,59.25,59.13,59.14,120432.0,49.7641,49.7641,49.6633,49.6717,120432.0
2018-02-28 10:00:00,59.13,59.13,58.95,58.96,64761.0,49.6633,49.6633,49.5121,49.5205,64761.0
2018-02-28 10:05:00,58.92,59.02,58.82,58.96,69618.0,49.4869,49.5709,49.4029,49.5205,69618.0
2018-02-28 10:10:00,58.95,58.96,58.79,58.81,27078.0,49.5121,49.5205,49.3777,49.3945,27078.0
2018-02-28 10:15:00,58.79,58.82,58.73,58.74,23028.0,49.3777,49.4029,49.3274,49.3358,23028.0
2018-02-28 10:20:00,58.73,58.77,58.68,58.77,32496.0,49.3274,49.3609,49.2854,49.3609,32496.0
2018-02-28 10:25:00,58.76,58.76,58.66,58.69,27891.0,49.3525,49.3525,49.2686,49.2938,27891.0
2018-02-28 10:30:00,58.69,58.74,58.59,58.62,38724.0,49.2938,49.3358,49.2098,49.235,38724.0
2018-02-28 10:35:00,58.62,58.74,58.61,58.73,28730.0,49.235,49.3358,49.2266,49.3274,28730.0
2018-02-28 10:40:00,58.73,58.73,58.46,58.5,58575.0,49.3274,49.3274,49.1006,49.1342,58575.0
2018-02-28 10:45:00,58.5,58.54,58.43,58.46,48465.0,49.1342,49.1678,49.0754,49.1006,48465.0
2018-02-28 10:50:00,58.45,58.61,58.44,58.52,60723.0,49.0922,49.2266,49.0838,49.151,60723.0
2018-02-28 10:55:00,58.5,58.53,58.38,58.49,34832.0,49.1342,49.1594,49.0334,49.1258,34832.0
2018-02-28 11:00:00,58.48,58.51,58.45,58.46,29964.0,49.1174,49.1426,49.0922,49.1006,29964.0
2018-02-28 11:05:00,58.46,58.5,58.33,58.33,27368.0,49.1006,49.1342,48.9914,48.9914,27368.0
2018-02-28 11:10:00,58.33,58.34,58.23,58.32,32116.0,48.9914,48.9998,48.9074,48.983,32116.0
2018-02-28 11:15:00,58.33,58.37,58.29,58.36,33055.0,48.9914,49.025,48.9578,49.0166,33055.0
2018-02-28 11:20:00,58.35,58.38,58.23,58.23,37207.0,49.0082,49.0334,48.9074,48.9074,37207.0
2018-02-28 11:25:00,58.24,58.27,58.18,58.21,30300.0,48.9158,48.941,48.8654,48.8906,30300.0
2018-02-28 11:30:00,58.23,58.23,58.07,58.07,40607.0,48.9074,48.9074,48.773,48.773,40607.0
2018-02-28 11:35:00,58.07,58.12,57.99,58.0,72279.0,48.773,48.815,48.7058,48.7142,72279.0
2018-02-28 11:40:00,58.0,58.18,57.99,58.18,42503.0,48.7142,48.8654,48.7058,48.8654,42503.0
2018-02-28 11:45:00,58.18,58.25,58.06,58.07,29891.0,48.8654,48.9242,48.7646,48.773,29891.0
2018-02-28 11:50:00,58.08,58.12,58.03,58.04,35596.0,48.7814,48.815,48.7394,48.7478,35596.0
2018-02-28 11:55:00,58.03,58.17,58.02,58.1,42229.0,48.7394,48.857,48.731,48.7982,42229.0
2018-02-28 12:00:00,58.11,58.15,58.04,58.05,34825.0,48.8066,48.8402,48.7478,48.7562,34825.0
2018-02-28 12:05:00,58.04,58.22,58.03,58.21,34683.0,48.7478,48.899,48.7394,48.8906,34683.0
2018-02-28 12:10:00,58.21,58.22,58.17,58.18,19314.0,48.8906,48.899,48.857,48.8654,19314.0
2018-02-28 12:15:00,58.19,58.21,58.14,58.15,20676.0,48.8738,48.8906,48.8318,48.8402,20676.0
2018-02-28 12:20:00,58.15,58.15,58.05,58.1,33193.0,48.8402,48.8402,48.7562,48.7982,33193.0
2018-02-28 12:25:00,58.12,58.12,57.94,57.94,27095.0,48.815,48.815,48.6638,48.6638,27095.0
2018-02-28 12:30:00,57.95,58.02,57.9,57.99,35055.0,48.6722,48.731,48.6302,48.7058,35055.0
2018-02-28 12:35:00,57.99,58.12,57.98,58.09,72154.0,48.7058,48.815,48.6974,48.7898,72154.0
2018-02-28 12:40:00,58.1,58.12,58.05,58.1,24796.0,48.7982,48.815,48.7562,48.7982,24796.0
2018-02-28 12:45:00,58.13,58.25,58.11,58.22,19113.0,48.8234,48.9242,48.8066,48.899,19113.0
2018-02-28 12:50:00,58.22,58.22,58.16,58.17,21416.0,48.899,48.899,48.8486,48.857,21416.0
2018-02-28 12:55:00,58.17,58.19,58.12,58.15,16672.0,48.857,48.8738,48.815,48.8402,16672.0
2018-02-28 13:00:00,58.15,58.16,58.07,58.07,20641.0,48.8402,48.8486,48.773,48.773,20641.0
2018-02-28 13:05:00,58.07,58.12,58.04,58.12,24145.0,48.773,48.815,48.7478,48.815,24145.0
2018-02-28 13:10:00,58.14,58.19,58.07,58.09,25301.0,48.8318,48.8738,48.773,48.7898,25301.0
2018-02-28 13:15:00,58.1,58.12,58.04,58.08,21899.0,48.7982,48.815,48.7478,48.7814,21899.0
2018-02-28 13:20:00,58.09,58.14,58.07,58.14,22625.0,48.7898,48.8318,48.773,48.8318,22625.0
2018-02-28 13:25:00,58.14,58.34,58.11,58.33,37515.0,48.8318,48.9998,48.8066,48.9914,37515.0
2018-02-28 13:30:00,58.32,58.36,58.23,58.3,25515.0,48.983,49.0166,48.9074,48.9662,25515.0
2018-02-28 13:35:00,58.33,58.46,58.33,58.4,17788.0,48.9914,49.1006,48.9914,49.0502,17788.0
2018-02-28 13:40:00,58.4,58.43,58.33,58.33,25990.0,49.0502,49.0754,48.9914,48.9914,25990.0
2018-02-28 13:45:00,58.32,58.35,58.23,58.23,20733.0,48.983,49.0082,48.9074,48.9074,20733.0
2018-02-28 13:50:00,58.24,58.35,58.19,58.34,31093.0,48.9158,49.0082,48.8738,48.9998,31093.0
2018-02-28 13:55:00,58.34,58.46,58.33,58.46,20609.0,48.9998,49.1006,48.9914,49.1006,20609.0
2018-02-28 14:00:00,58.45,58.53,58.44,58.47,23659.0,49.0922,49.1594,49.0838,49.109,23659.0
2018-02-28 14:05:00,58.47,58.5,58.45,58.47,21465.0,49.109,49.1342,49.0922,49.109,21465.0
2018-02-28 14:10:00,58.47,58.51,58.44,58.5,16536.0,49.109,49.1426,49.0838,49.1342,16536.0
2018-02-28 14:15:00,58.5,58.54,58.45,58.48,18800.0,49.1342,49.1678,49.0922,49.1174,18800.0
2018-02-28 14:20:00,58.48,58.5,58.47,58.48,30891.0,49.1174,49.1342,49.109,49.1174,30891.0
2018-02-28 14:25:00,58.47,58.57,58.45,58.49,26987.0,49.109,49.193,49.0922,49.1258,26987.0
2018-02-28 14:30:00,58.49,58.53,58.44,58.46,41353.0,49.1258,49.1594,49.0838,49.1006,41353.0
2018-02-28 14:35:00,58.46,58.47,58.39,58.43,30321.0,49.1006,49.109,49.0418,49.0754,30321.0
2018-02-28 14:40:00,58.44,58.45,58.38,58.39,19698.0,49.0838,49.0922,49.0334,49.0418,19698.0
2018-02-28 14:45:00,58.39,58.4,58.28,58.29,32019.0,49.0418,49.0502,48.9494,48.9578,32019.0
2018-02-28 14:50:00,58.29,58.29,58.2,58.23,23310.0,48.9578,48.9578,48.8822,48.9074,23310.0
2018-02-28 14:55:00,58.24,58.26,58.13,58.14,27052.0,48.9158,48.9326,48.8234,48.8318,27052.0
2018-02-28 15:00:00,58.14,58.15,58.04,58.1,37148.0,48.8318,48.8402,48.7478,48.7982,37148.0
2018-02-28 15:05:00,58.11,58.18,58.08,58.17,27084.0,48.8066,48.8654,48.7814,48.857,27084.0
2018-02-28 15:10:00,58.17,58.17,58.08,58.17,20632.0,48.857,48.857,48.7814,48.857,20632.0
2018-02-28 15:15:00,58.16,58.16,58.02,58.05,31592.0,48.8486,48.8486,48.731,48.7562,31592.0
2018-02-28 15:20:00,58.05,58.05,57.91,57.99,32067.0,48.7562,48.7562,48.6386,48.7058,32067.0
2018-02-28 15:25:00,57.99,58.01,57.91,57.99,22667.0,48.7058,48.7226,48.6386,48.7058,22667.0
2018-02-28 15:30:00,58.0,58.04,57.97,58.0,47449.0,48.7142,48.7478,48.689,48.7142,47449.0
2018-02-28 15:35:00,58.0,58.09,57.96,58.09,42510.0,48.7142,48.7898,48.6806,48.7898,42510.0
2018-02-28 15:40:00,58.09,58.09,57.98,58.01,50059.0,48.7898,48.7898,48.6974,48.7226,50059.0
2018-02-28 15:45:00,58.01,58.01,57.72,57.75,78285.0,48.7226,48.7226,48.4791,48.5042,78285.0
2018-02-28 15:50:00,57.74,57.78,57.65,57.65,74760.0,48.4959,48.5294,48.4203,48.4203,74760.0
2018-02-28 15:55:00,57.65,57.76,57.58,57.58,195651.0,48.4203,48.5126,48.3615,48.3615,195651.0
2018-03-01 09:30:00,57.75,58.08,57.5,57.91,62163.0,48.5042,48.7814,48.2943,48.6386,62163.0
2018-03-01 09:35:00,57.84,57.88,57.47,57.84,21834.0,48.5798,48.6134,48.2691,48.5798,21834.0
2018-03-01 09:40:00,57.8,57.81,57.48,57.72,25784.0,48.5462,48.5546,48.2775,48.4791,25784.0
2018-03-01 09:45:00,57.75,58.16,57.73,57.88,35657.0,48.5042,48.8486,48.4875,48.6134,35657.0
2018-03-01 09:50:00,57.87,57.92,57.72,57.83,24577.0,48.605,48.647,48.4791,48.5714,24577.0
2018-03-01 09:55:00,57.79,57.98,57.78,57.78,13717.0,48.5378,48.6974,48.5294,48.5294,13717.0
2018-03-01 10:00:00,57.8,58.08,57.8,57.97,25297.0,48.5462,48.7814,48.5462,48.689,25297.0
2018-03-01 10:05:00,57.92,58.06,57.9,57.96,26641.0,48.647,48.7646,48.6302,48.6806,26641.0
2018-03-01 10:10:00,57.96,58.13,57.85,58.1,37695.0,48.6806,48.8234,48.5882,48.7982,37695.0
2018-03-01 10:15:00,58.1,58.2,58.03,58.08,41188.0,48.7982,48.8822,48.7394,48.7814,41188.0
2018-03-01 10:20:00,58.07,58.23,57.97,58.23,35574.0,48.773,48.9074,48.689,48.9074,35574.0
2018-03-01 10:25:00,58.22,58.39,58.17,58.39,34862.0,48.899,49.0418,48.857,49.0418,34862.0
2018-03-01 10:30:00,58.41,58.53,58.32,58.53,41157.0,49.0586,49.1594,48.983,49.1594,41157.0
2018-03-01 10:35:00,58.54,58.58,58.34,58.45,29905.0,49.1678,49.2014,48.9998,49.0922,29905.0
2018-03-01 10:40:00,58.46,58.6,58.33,58.33,31728.0,49.1006,49.2182,48.9914,48.9914,31728.0
2018-03-01 10:45:00,58.32,58.38,58.22,58.23,21352.0,48.983,49.0334,48.899,48.9074,21352.0
2018-03-01 10:50:00,58.23,58.27,58.18,58.25,16025.0,48.9074,48.941,48.8654,48.9242,16025.0
2018-03-01 10:55:00,58.26,58.28,58.12,58.15,11666.0,48.9326,48.9494,48.815,48.8402,11666.0
2018-03-01 11:00:00,58.13,58.25,58.1,58.19,15559.0,48.8234,48.9242,48.7982,48.8738,15559.0
2018-03-01 11:05:00,58.18,58.3,58.14,58.28,11252.0,48.8654,48.9662,48.8318,48.9494,11252.0
2018-03-01 11:10:00,58.27,58.27,58.09,58.21,20205.0,48.941,48.941,48.7898,48.8906,20205.0
2018-03-01 11:15:00,58.22,58.35,58.22,58.35,27386.0,48.899,49.0082,48.899,49.0082,27386.0
2018-03-01 11:20:00,58.35,58.44,58.33,58.34,24844.0,49.0082,49.0838,48.9914,48.9998,24844.0
2018-03-01 11:25:00,58.34,58.37,58.17,58.22,16527.0,48.9998,49.025,48.857,48.899,16527.0
2018-03-01 11:30:00,58.22,58.22,58.1,58.12,16001.0,48.899,48.899,48.7982,48.815,16001.0
2018-03-01 11:35:00,58.14,58.17,58.09,58.14,10340.0,48.8318,48.857,48.7898,48.8318,10340.0
2018-03-01 11:40:00,58.14,58.31,58.09,58.3,16385.0,48.8318,48.9746,48.7898,48.9662,16385.0
2018-03-01 11:45:00,58.28,58.43,58.28,58.37,17980.0,48.9494,49.0754,48.9494,49.025,17980.0
2018-03-01 11:50:00,58.35,58.45,58.35,58.44,15194.0,49.0082,49.0922,49.0082,49.0838,15194.0
2018-03-01 11:55:00,58.44,58.48,58.36,58.39,16053.0,49.0838,49.1174,49.0166,49.0418,16053.0
2018-03-01 12:00:00,58.38,58.41,58.24,58.24,13868.0,49.0334,49.0586,48.9158,48.9158,13868.0
2018-03-01 12:05:00,58.23,58.27,58.17,58.23,12832.0,48.9074,48.941,48.857,48.9074,12832.0
2018-03-01 12:10:00,58.21,58.27,58.17,58.26,9484.0,48.8906,48.941,48.857,48.9326,9484.0
2018-03-01 12:15:00,58.24,58.25,58.17,58.18,8563.0,48.9158,48.9242,48.857,48.8654,8563.0
2018-03-01 12:20:00,58.17,58.17,58.03,58.03,15322.0,48.857,48.857,48.7394,48.7394,15322.0
2018-03-01 12:25:00,58.04,58.09,57.98,58.04,13171.0,48.7478,48.7898,48.6974,48.7478,13171.0
2018-03-01 12:30:00,57.99,57.99,57.87,57.93,13170.0,48.7058,48.7058,48.605,48.6554,13170.0
2018-03-01 12:35:00,57.95,58.0,57.92,57.94,9907.0,48.6722,48.7142,48.647,48.6638,9907.0
2018-03-01 12:40:00,57.94,58.01,57.92,57.95,20729.0,48.6638,48.7226,48.647,48.6722,20729.0
2018-03-01 12:45:00,57.96,58.04,57.89,58.03,15247.0,48.6806,48.7478,48.6218,48.7394,15247.0
2018-03-01 12:50:00,58.05,58.06,57.9,57.97,13658.0,48.7562,48.7646,48.6302,48.689,13658.0
2018-03-01 12:55:00,57.98,57.98,57.87,57.87,7700.0,48.6974,48.6974,48.605,48.605,7700.0
2018-03-01 13:00:00,57.84,57.87,57.65,57.65,12424.0,48.5798,48.605,48.4203,48.4203,12424.0
2018-03-01 13:05:00,57.63,57.63,57.51,57.53,15004.0,48.4035,48.4035,48.3027,48.3195,15004.0
2018-03-01 13:10:00,57.53,57.65,57.48,57.65,14384.0,48.3195,48.4203,48.2775,48.4203,14384.0
2018-03-01 13:15:00,57.63,57.68,57.61,57.66,11741.0,48.4035,48.4455,48.3867,48.4287,11741.0
2018-03-01 13:20:00,57.65,57.71,57.58,57.68,10845.0,48.4203,48.4707,48.3615,48.4455,10845.0
2018-03-01 13:25:00,57.7,57.89,57.69,57.82,24939.0,48.4623,48.6218,48.4539,48.563,24939.0
2018-03-01 13:30:00,57.82,57.89,57.75,57.75,9832.0,48.563,48.6218,48.5042,48.5042,9832.0
2018-03-01 13:35:00,57.76,57.88,57.76,57.82,14300.0,48.5126,48.6134,48.5126,48.563,14300.0
2018-03-01 13:40:00,57.82,57.83,57.74,57.77,15424.0,48.563,48.5714,48.4959,48.521,15424.0
2018-03-01 13:45:00,57.76,57.76,57.6,57.67,14345.0,48.5126,48.5126,48.3783,48.4371,14345.0
2018-03-01 13:50:00,57.69,57.74,57.67,57.71,12376.0,48.4539,48.4959,48.4371,48.4707,12376.0
2018-03-01 13:55:00,57.7,57.72,57.6,57.66,18345.0,48.4623,48.4791,48.3783,48.4287,18345.0
2018-03-01 14:00:00,57.68,57.72,57.43,57.56,31599.0,48.4455,48.4791,48.2355,48.3447,31599.0
2018-03-01 14:05:00,57.55,57.63,57.49,57.54,23245.0,48.3363,48.4035,48.2859,48.3279,23245.0
2018-03-01 14:10:00,57.53,57.56,57.4,57.41,19094.0,48.3195,48.3447,48.2103,48.2187,19094.0
2018-03-01 14:15:00,57.39,57.62,57.39,57.6,21572.0,48.2019,48.3951,48.2019,48.3783,21572.0
2018-03-01 14:20:00,57.61,57.69,57.55,57.59,23659.0,48.3867,48.4539,48.3363,48.3699,23659.0
2018-03-01 14:25:00,57.58,57.67,57.51,57.63,17662.0,48.3615,48.4371,48.3027,48.4035,17662.0
2018-03-01 14:30:00,57.63,57.66,57.46,57.47,25425.0,48.4035,48.4287,48.2607,48.2691,25425.0
2018-03-01 14:35:00,57.49,57.5,57.35,57.43,20604.0,48.2859,48.2943,48.1683,48.2355,20604.0
2018-03-01 14:40:00,57.41,57.59,57.4,57.54,31519.0,48.2187,48.3699,48.2103,48.3279,31519.0
2018-03-01 14:45:00,57.52,57.61,57.46,57.47,22354.0,48.3111,48.3867,48.2607,48.2691,22354.0
2018-03-01 14:50:00,57.48,57.52,57.4,57.43,19523.0,48.2775,48.3111,48.2103,48.2355,19523.0
2018-03-01 14:55:00,57.42,57.47,57.39,57.41,22494.0,48.2271,48.2691,48.2019,48.2187,22494.0
2018-03-01 15:00:00,57.42,57.45,57.28,57.31,20112.0,48.2271,48.2523,48.1095,48.1347,20112.0
2018-03-01 15:05:00,57.31,57.56,57.31,57.55,19613.0,48.1347,48.3447,48.1347,48.3363,19613.0
2018-03-01 15:10:00,57.54,57.71,57.48,57.69,20154.0,48.3279,48.4707,48.2775,48.4539,20154.0
2018-03-01 15:15:00,57.67,57.81,57.66,57.81,16666.0,48.4371,48.5546,48.4287,48.5546,16666.0
2018-03-01 15:20:00,57.82,57.88,57.72,57.74,34012.0,48.563,48.6134,48.4791,48.4959,34012.0
2018-03-01 15:25:00,57.73,57.86,57.71,57.8,19787.0,48.4875,48.5966,48.4707,48.5462,19787.0
2018-03-01 15:30:00,57.79,57.83,57.62,57.7,39147.0,48.5378,48.5714,48.3951,48.4623,39147.0
2018-03-01 15:35:00,57.7,57.71,57.6,57.61,40963.0,48.4623,48.4707,48.3783,48.3867,40963.0
2018-03-01 15:40:00,57.6,57.61,57.5,57.56,54989.0,48.3783,48.3867,48.2943,48.3447,54989.0
2018-03-01 15:45:00,57.54,57.72,57.52,57.67,116264.0,48.3279,48.4791,48.3111,48.4371,116264.0
2018-03-01 15:50:00,57.67,57.85,57.66,57.75,115489.0,48.4371,48.5882,48.4287,48.5042,115489.0
2018-03-01 15:55:00,57.75,57.89,57.71,57.76,211033.0,48.5042,48.6218,48.4707,48.5126,211033.0
2018-03-02 09:30:00,57.4,57.79,57.29,57.73,45445.0,48.2103,48.5378,48.1179,48.4875,45445.0
2018-03-02 09:35:00,57.72,57.84,57.27,57.32,30598.0,48.4791,48.5798,48.1011,48.1431,30598.0
2018-03-02 09:40:00,57.3,57.41,57.23,57.29,18776.0,48.1263,48.2187,48.0675,48.1179,18776.0
2018-03-02 09:45:00,57.28,57.42,57.18,57.38,29147.0,48.1095,48.2271,48.0255,48.1935,29147.0
2018-03-02 09:50:00,57.36,57.4,57.18,57.18,24601.0,48.1767,48.2103,48.0255,48.0255,24601.0
2018-03-02 09:55:00,57.2,57.24,56.99,57.12,66614.0,48.0423,48.0759,47.8659,47.9751,66614.0
2018-03-02 10:00:00,57.14,57.17,57.0,57.09,60153.0,47.9919,48.0171,47.8743,47.9499,60153.0
2018-03-02 10:05:00,57.08,57.2,56.97,57.18,180654.0,47.9415,48.0423,47.8491,48.0255,180654.0
2018-03-02 10:10:00,57.16,57.34,57.04,57.22,74056.0,48.0087,48.1599,47.9079,48.0591,74056.0
2018-03-02 10:15:00,57.22,57.35,57.19,57.28,48009.0,48.0591,48.1683,48.0339,48.1095,48009.0
2018-03-02 10:20:00,57.28,57.35,57.2,57.23,34827.0,48.1095,48.1683,48.0423,48.0675,34827.0
2018-03-02 10:25:00,57.23,57.41,57.23,57.31,39801.0,48.0675,48.2187,48.0675,48.1347,39801.0
2018-03-02 10:30:00,57.31,57.43,57.27,57.41,32115.0,48.1347,48.2355,48.1011,48.2187,32115.0
2018-03-02 10:35:00,57.4,57.47,57.37,57.38,20251.0,48.2103,48.2691,48.1851,48.1935,20251.0
2018-03-02 10:40:00,57.39,57.48,57.38,57.45,46205.0,48.2019,48.2775,48.1935,48.2523,46205.0
2018-03-02 10:45:00,57.46,57.5,57.41,57.49,26162.0,48.2607,48.2943,48.2187,48.2859,26162.0
2018-03-02 10:50:00,57.5,57.51,57.38,57.39,32354.0,48.2943,48.3027,48.1935,48.2019,32354.0
2018-03-02 10:55:00,57.4,57.47,57.34,57.36,40306.0,48.2103,48.2691,48.1599,48.1767,40306.0
2018-03-02 11:00:00,57.35,57.45,57.33,57.39,29336.0,48.1683,48.2523,48.1515,48.2019,29336.0
2018-03-02 11:05:00,57.39,57.4,57.28,57.3,45981.0,48.2019,48.2103,48.1095,48.1263,45981.0
2018-03-02 11:10:00,57.32,57.36,57.22,57.31,42036.0,48.1431,48.1767,48.0591,48.1347,42036.0
2018-03-02 11:15:00,57.31,57.39,57.16,57.19,45516.0,48.1347,48.2019,48.0087,48.0339,45516.0
2018-03-02 11:20:00,57.18,57.3,57.18,57.3,39601.0,48.0255,48.1263,48.0255,48.1263,39601.0
2018-03-02 11:25:00,57.31,57.48,57.31,57.38,26722.0,48.1347,48.2775,48.1347,48.1935,26722.0
2018-03-02 11:30:00,57.37,57.44,57.33,57.35,30477.0,48.1851,48.2439,48.1515,48.1683,30477.0
2018-03-02 11:35:00,57.36,57.36,57.27,57.33,22641.0,48.1767,48.1767,48.1011,48.1515,22641.0
2018-03-02 11:40:00,57.33,57.44,57.32,57.39,26601.0,48.1515,48.2439,48.1431,48.2019,26601.0
2018-03-02 11:45:00,57.4,57.51,57.39,57.51,29428.0,48.2103,48.3027,48.2019,48.3027,29428.0
2018-03-02 11:50:00,57.51,57.6,57.5,57.56,25408.0,48.3027,48.3783,48.2943,48.3447,25408.0
2018-03-02 11:55:00,57.55,57.65,57.52,57.63,20242.0,48.3363,48.4203,48.3111,48.4035,20242.0
2018-03-02 12:00:00,57.63,57.66,57.52,57.54,24328.0,48.4035,48.4287,48.3111,48.3279,24328.0
2018-03-02 12:05:00,57.55,57.55,57.45,57.49,21687.0,48.3363,48.3363,48.2523,48.2859,21687.0
2018-03-02 12:10:00,57.5,57.53,57.44,57.46,61067.0,48.2943,48.3195,48.2439,48.2607,61067.0
2018-03-02 12:15:00,57.48,57.51,57.44,57.49,27124.0,48.2775,48.3027,48.2439,48.2859,27124.0
2018-03-02 12:20:00,57.49,57.61,57.48,57.61,34212.0,48.2859,48.3867,48.2775,48.3867,34212.0
2018-03-02 12:25:00,57.62,57.65,57.53,57.64,23804.0,48.3951,48.4203,48.3195,48.4119,23804.0
2018-03-02 12:30:00,57.64,57.66,57.56,57.56,37912.0,48.4119,48.4287,48.3447,48.3447,37912.0
2018-03-02 12:35:00,57.57,57.68,57.56,57.62,28279.0,48.3531,48.4455,48.3447,48.3951,28279.0
2018-03-02 12:40:00,57.62,57.74,57.61,57.68,86192.0,48.3951,48.4959,48.3867,48.4455,86192.0
2018-03-02 12:45:00,57.69,57.76,57.68,57.74,24251.0,48.4539,48.5126,48.4455,48.4959,24251.0
2018-03-02 12:50:00,57.75,57.82,57.75,57.81,14039.0,48.5042,48.563,48.5042,48.5546,14039.0
2018-03-02 12:55:00,57.8,57.84,57.76,57.81,13655.0,48.5462,48.5798,48.5126,48.5546,13655.0
2018-03-02 13:00:00,57.8,57.81,57.74,57.79,8372.0,48.5462,48.5546,48.4959,48.5378,8372.0
2018-03-02 13:05:00,57.79,57.8,57.73,57.73,12151.0,48.5378,48.5462,48.4875,48.4875,12151.0
2018-03-02 13:10:00,57.72,57.74,57.61,57.62,14444.0,48.4791,48.4959,48.3867,48.3951,14444.0
2018-03-02 13:15:00,57.63,57.7,57.62,57.67,8749.0,48.4035,48.4623,48.3951,48.4371,8749.0
2018-03-02 13:20:00,57.67,57.71,57.65,57.65,11415.0,48.4371,48.4707,48.4203,48.4203,11415.0
2018-03-02 13:25:00,57.65,57.7,57.64,57.65,12577.0,48.4203,48.4623,48.4119,48.4203,12577.0
2018-03-02 13:30:00,57.65,57.66,57.51,57.53,25314.0,48.4203,48.4287,48.3027,48.3195,25314.0
2018-03-02 13:35:00,57.52,57.52,57.43,57.46,19392.0,48.3111,48.3111,48.2355,48.2607,19392.0
2018-03-02 13:40:00,57.45,57.47,57.38,57.44,27676.0,48.2523,48.2691,48.1935,48.2439,27676.0
2018-03-02 13:45:00,57.44,57.55,57.44,57.55,19356.0,48.2439,48.3363,48.2439,48.3363,19356.0
2018-03-02 13:50:00,57.56,57.59,57.51,57.51,13160.0,48.3447,48.3699,48.3027,48.3027,13160.0
2018-03-02 13:55:00,57.51,57.52,57.42,57.45,66202.0,48.3027,48.3111,48.2271,48.2523,66202.0
2018-03-02 14:00:00,57.46,57.58,57.37,57.58,35997.0,48.2607,48.3615,48.1851,48.3615,35997.0
2018-03-02 14:05:00,57.58,57.65,57.57,57.63,29657.0,48.3615,48.4203,48.3531,48.4035,29657.0
2018-03-02 14:10:00,57.63,57.72,57.63,57.68,16822.0,48.4035,48.4791,48.4035,48.4455,16822.0
2018-03-02 14:15:00,57.69,57.69,57.6,57.6,22489.0,48.4539,48.4539,48.3783,48.3783,22489.0
2018-03-02 14:20:00,57.6,57.63,57.49,57.52,22685.0,48.3783,48.4035,48.2859,48.3111,22685.0
2018-03-02 14:25:00,57.52,57.54,57.47,57.49,21601.0,48.3111,48.3279,48.2691,48.2859,21601.0
2018-03-02 14:30:00,57.49,57.52,57.41,57.41,61011.0,48.2859,48.3111,48.2187,48.2187,61011.0
2018-03-02 14:35:00,57.41,57.49,57.38,57.48,25214.0,48.2187,48.2859,48.1935,48.2775,25214.0
2018-03-02 14:40:00,57.49,57.56,57.48,57.5,19197.0,48.2859,48.3447,48.2775,48.2943,19197.0
2018-03-02 14:45:00,57.5,57.55,57.47,57.54,18617.0,48.2943,48.3363,48.2691,48.3279,18617.0
2018-03-02 14:50:00,57.55,57.59,57.52,57.52,14949.0,48.3363,48.3699,48.3111,48.3111,14949.0
2018-03-02 14:55:00,57.51,57.55,57.49,57.49,15298.0,48.3027,48.3363,48.2859,48.2859,15298.0
2018-03-02 15:00:00,57.49,57.49,57.38,57.4,26209.0,48.2859,48.2859,48.1935,48.2103,26209.0
2018-03-02 15:05:00,57.41,57.42,57.33,57.37,19448.0,48.2187,48.2271,48.1515,48.1851,19448.0
2018-03-02 15:10:00,57.38,57.39,57.27,57.32,36121.0,48.1935,48.2019,48.1011,48.1431,36121.0
2018-03-02 15:15:00,57.3,57.37,57.28,57.33,41974.0,48.1263,48.1851,48.1095,48.1515,41974.0
2018-03-02 15:20:00,57.34,57.37,57.31,57.37,32921.0,48.1599,48.1851,48.1347,48.1851,32921.0
2018-03-02 15:25:00,57.37,57.4,57.35,57.38,38338.0,48.1851,48.2103,48.1683,48.1935,38338.0
2018-03-02 15:30:00,57.38,57.49,57.37,57.41,53983.0,48.1935,48.2859,48.1851,48.2187,53983.0
2018-03-02 15:35:00,57.41,57.46,57.35,57.45,83217.0,48.2187,48.2607,48.1683,48.2523,83217.0
2018-03-02 15:40:00,57.45,57.54,57.39,57.54,84996.0,48.2523,48.3279,48.2019,48.3279,84996.0
2018-03-02 15:45:00,57.53,57.54,57.36,57.44,92453.0,48.3195,48.3279,48.1767,48.2439,92453.0
2018-03-02 15:50:00,57.45,57.6,57.45,57.57,97742.0,48.2523,48.3783,48.2523,48.3531,97742.0
2018-03-02 15:55:00,57.57,57.66,57.54,57.57,188013.0,48.3531,48.4287,48.3279,48.3531,188013.0
2018-03-05 09:30:00,57.32,57.64,57.23,57.42,84701.0,48.1431,48.4119,48.0675,48.2271,84701.0
2018-03-05 09:35:00,57.42,57.66,57.42,57.61,27595.0,48.2271,48.4287,48.2271,48.3867,27595.0
2018-03-05 09:40:00,57.65,57.75,57.57,57.68,16908.0,48.4203,48.5042,48.3531,48.4455,16908.0
2018-03-05 09:45:00,57.65,57.69,57.52,57.54,14432.0,48.4203,48.4539,48.3111,48.3279,14432.0
2018-03-05 09:50:00,57.56,57.59,57.51,57.51,19769.0,48.3447,48.3699,48.3027,48.3027,19769.0
2018-03-05 09:55:00,57.51,57.54,57.2,57.2,38314.0,48.3027,48.3279,48.0423,48.0423,38314.0
2018-03-05 10:00:00,57.21,57.34,57.19,57.27,36815.0,48.0507,48.1599,48.0339,48.1011,36815.0
2018-03-05 10:05:00,57.3,57.35,57.25,57.3,34892.0,48.1263,48.1683,48.0843,48.1263,34892.0
2018-03-05 10:10:00,57.29,57.3,57.18,57.24,27436.0,48.1179,48.1263,48.0255,48.0759,27436.0
2018-03-05 10:15:00,57.26,57.27,57.09,57.15,110124.0,48.0927,48.1011,47.9499,48.0003,110124.0
2018-03-05 10:20:00,57.15,57.17,57.06,57.06,43540.0,48.0003,48.0171,47.9247,47.9247,43540.0
2018-03-05 10:25:00,57.06,57.31,57.02,57.31,82278.0,47.9247,48.1347,47.8911,48.1347,82278.0
2018-03-05 10:30:00,57.31,57.36,57.24,57.26,38925.0,48.1347,48.1767,48.0759,48.0927,38925.0
2018-03-05 10:35:00,57.28,57.43,57.28,57.41,16565.0,48.1095,48.2355,48.1095,48.2187,16565.0
2018-03-05 10:40:00,57.41,57.55,57.41,57.52,19340.0,48.2187,48.3363,48.2187,48.3111,19340.0
2018-03-05 10:45:00,57.52,57.59,57.5,57.55,28300.0,48.3111,48.3699,48.2943,48.3363,28300.0
2018-03-05 10:50:00,57.56,57.58,57.51,57.54,18515.0,48.3447,48.3615,48.3027,48.3279,18515.0
2018-03-05 10:55:00,57.57,57.73,57.57,57.67,37007.0,48.3531,48.4875,48.3531,48.4371,37007.0
2018-03-05 11:00:00,57.68,57.81,57.64,57.73,43455.0,48.4455,48.5546,48.4119,48.4875,43455.0
2018-03-05 11:05:00,57.72,57.83,57.64,57.73,49255.0,48.4791,48.5714,48.4119,48.4875,49255.0
2018-03-05 11:10:00,57.74,57.74,57.63,57.71,21499.0,48.4959,48.4959,48.4035,48.4707,21499.0
2018-03-05 11:15:00,57.7,57.72,57.66,57.71,30858.0,48.4623,48.4791,48.4287,48.4707,30858.0
2018-03-05 11:20:00,57.72,57.91,57.72,57.84,35054.0,48.4791,48.6386,48.4791,48.5798,35054.0
2018-03-05 11:25:00,57.83,57.94,57.8,57.9,23577.0,48.5714,48.6638,48.5462,48.6302,23577.0
2018-03-05 11:30:00,57.9,57.96,57.9,57.95,22698.0,48.6302,48.6806,48.6302,48.6722,22698.0
2018-03-05 11:35:00,57.96,58.0,57.94,57.99,20668.0,48.6806,48.7142,48.6638,48.7058,20668.0
2018-03-05 11:40:00,58.0,58.07,57.98,58.07,24448.0,48.7142,48.773,48.6974,48.773,24448.0
2018-03-05 11:45:00,58.08,58.13,58.02,58.03,26634.0,48.7814,48.8234,48.731,48.7394,26634.0
2018-03-05 11:50:00,58.02,58.02,57.95,57.96,25063.0,48.731,48.731,48.6722,48.6806,25063.0
2018-03-05 11:55:00,57.96,58.01,57.95,58.0,18613.0,48.6806,48.7226,48.6722,48.7142,18613.0
2018-03-05 12:00:00,58.0,58.12,58.0,58.11,21535.0,48.7142,48.815,48.7142,48.8066,21535.0
2018-03-05 12:05:00,58.1,58.1,58.05,58.07,12120.0,48.7982,48.7982,48.7562,48.773,12120.0
2018-03-05 12:10:00,58.08,58.14,58.03,58.05,14028.0,48.7814,48.8318,48.7394,48.7562,14028.0
2018-03-05 12:15:00,58.05,58.08,58.04,58.06,14663.0,48.7562,48.7814,48.7478,48.7646,14663.0
2018-03-05 12:20:00,58.06,58.06,57.94,57.96,22351.0,48.7646,48.7646,48.6638,48.6806,22351.0
2018-03-05 12:25:00,57.96,58.12,57.96,58.12,13455.0,48.6806,48.815,48.6806,48.815,13455.0
2018-03-05 12:30:00,58.12,58.19,58.09,58.15,52205.0,48.815,48.8738,48.7898,48.8402,52205.0
2018-03-05 12:35:00,58.17,58.2,58.11,58.12,21241.0,48.857,48.8822,48.8066,48.815,21241.0
2018-03-05 12:40:00,58.13,58.15,58.06,58.1,15822.0,48.8234,48.8402,48.7646,48.7982,15822.0
2018-03-05 12:45:00,58.11,58.2,58.11,58.2,13202.0,48.8066,48.8822,48.8066,48.8822,13202.0
2018-03-05 12:50:00,58.19,58.25,58.19,58.21,9481.0,48.8738,48.9242,48.8738,48.8906,9481.0
2018-03-05 12:55:00,58.2,58.25,58.19,58.22,9624.0,48.8822,48.9242,48.8738,48.899,9624.0
2018-03-05 13:00:00,58.23,58.35,58.23,58.32,13205.0,48.9074,49.0082,48.9074,48.983,13205.0
2018-03-05 13:05:00,58.31,58.31,58.23,58.26,14058.0,48.9746,48.9746,48.9074,48.9326,14058.0
2018-03-05 13:10:00,58.26,58.33,58.25,58.31,8026.0,48.9326,48.9914,48.9242,48.9746,8026.0
2018-03-05 13:15:00,58.32,58.37,58.3,58.32,40268.0,48.983,49.025,48.9662,48.983,40268.0
2018-03-05 13:20:00,58.32,58.41,58.31,58.41,11138.0,48.983,49.0586,48.9746,49.0586,11138.0
2018-03-05 13:25:00,58.39,58.43,58.33,58.36,29355.0,49.0418,49.0754,48.9914,49.0166,29355.0
2018-03-05 13:30:00,58.35,58.38,58.26,58.28,20986.0,49.0082,49.0334,48.9326,48.9494,20986.0
2018-03-05 13:35:00,58.29,58.39,58.28,58.39,21117.0,48.9578,49.0418,48.9494,49.0418,21117.0
2018-03-05 13:40:00,58.37,58.44,58.37,58.42,25813.0,49.025,49.0838,49.025,49.067,25813.0
2018-03-05 13:45:00,58.41,58.44,58.31,58.37,31043.0,49.0586,49.0838,48.9746,49.025,31043.0
2018-03-05 13:50:00,58.36,58.4,58.34,58.4,16528.0,49.0166,49.0502,48.9998,49.0502,16528.0
2018-03-05 13:55:00,58.4,58.46,58.39,58.46,12957.0,49.0502,49.1006,49.0418,49.1006,12957.0
2018-03-05 14:00:00,58.46,58.48,58.4,58.4,16245.0,49.1006,49.1174,49.0502,49.0502,16245.0
2018-03-05 14:05:00,58.39,58.41,58.33,58.37,23155.0,49.0418,49.0586,48.9914,49.025,23155.0
2018-03-05 14:10:00,58.38,58.41,58.35,58.36,38558.0,49.0334,49.0586,49.0082,49.0166,38558.0
2018-03-05 14:15:00,58.37,58.43,58.34,58.34,20128.0,49.025,49.0754,48.9998,48.9998,20128.0
2018-03-05 14:20:00,58.35,58.41,58.34,58.41,20035.0,49.0082,49.0586,48.9998,49.0586,20035.0
2018-03-05 14:25:00,58.41,58.48,58.41,58.43,15104.0,49.0586,49.1174,49.0586,49.0754,15104.0
2018-03-05 14:30:00,58.43,58.48,58.41,58.42,40016.0,49.0754,49.1174,49.0586,49.067,40016.0
2018-03-05 14:35:00,58.43,58.49,58.36,58.49,20858.0,49.0754,49.1258,49.0166,49.1258,20858.0
2018-03-05 14:40:00,58.5,58.57,58.48,58.57,17484.0,49.1342,49.193,49.1174,49.193,17484.0
2018-03-05 14:45:00,58.58,58.59,58.54,58.56,19250.0,49.2014,49.2098,49.1678,49.1846,19250.0
2018-03-05 14:50:00,58.57,58.59,58.55,58.57,15796.0,49.193,49.2098,49.1762,49.193,15796.0
2018-03-05 14:55:00,58.57,58.7,58.56,58.7,29124.0,49.193,49.3022,49.1846,49.3022,29124.0
2018-03-05 15:00:00,58.7,58.83,58.69,58.82,22751.0,49.3022,49.4113,49.2938,49.4029,22751.0
2018-03-05 15:05:00,58.83,58.92,58.82,58.83,42048.0,49.4113,49.4869,49.4029,49.4113,42048.0
2018-03-05 15:10:00,58.83,58.93,58.83,58.92,40492.0,49.4113,49.4953,49.4113,49.4869,40492.0
2018-03-05 15:15:00,58.91,58.92,58.84,58.92,37127.0,49.4785,49.4869,49.4197,49.4869,37127.0
2018-03-05 15:20:00,58.93,58.95,58.87,58.9,28275.0,49.4953,49.5121,49.4449,49.4701,28275.0
2018-03-05 15:25:00,58.91,58.92,58.8,58.82,30467.0,49.4785,49.4869,49.3861,49.4029,30467.0
2018-03-05 15:30:00,58.81,58.85,58.78,58.84,38150.0,49.3945,49.4281,49.3693,49.4197,38150.0
2018-03-05 15:35:00,58.83,58.88,58.81,58.84,33553.0,49.4113,49.4533,49.3945,49.4197,33553.0
2018-03-05 15:40:00,58.84,58.9,58.82,58.86,63420.0,49.4197,49.4701,49.4029,49.4365,63420.0
2018-03-05 15:45:00,58.87,58.9,58.82,58.85,59610.0,49.4449,49.4701,49.4029,49.4281,59610.0
2018-03-05 15:50:00,58.84,58.87,58.8,58.85,114365.0,49.4197,49.4449,49.3861,49.4281,114365.0
2018-03-05 15:55:00,58.85,58.89,58.78,58.78,157219.0,49.4281,49.4617,49.3693,49.3693,157219.0
2018-03-06 09:30:00,58.86,58.97,58.58,58.63,90549.0,49.4365,49.5289,49.2014,49.2434,90549.0
2018-03-06 09:35:00,58.63,58.72,58.54,58.61,42997.0,49.2434,49.319,49.1678,49.2266,42997.0
2018-03-06 09:40:00,58.57,58.57,58.31,58.31,18084.0,49.193,49.193,48.9746,48.9746,18084.0
2018-03-06 09:45:00,58.31,58.38,58.26,58.3,15718.0,48.9746,49.0334,48.9326,48.9662,15718.0
2018-03-06 09:50:00,58.3,58.39,58.24,58.39,18165.0,48.9662,49.0418,48.9158,49.0418,18165.0
2018-03-06 09:55:00,58.41,58.46,58.14,58.14,22516.0,49.0586,49.1006,48.8318,48.8318,22516.0
2018-03-06 10:00:00,58.14,58.28,58.05,58.09,26473.0,48.8318,48.9494,48.7562,48.7898,26473.0
2018-03-06 10:05:00,58.09,58.18,58.06,58.07,26372.0,48.7898,48.8654,48.7646,48.773,26372.0
2018-03-06 10:10:00,58.07,58.07,57.92,57.94,28704.0,48.773,48.773,48.647,48.6638,28704.0
2018-03-06 10:15:00,57.94,58.11,57.94,58.07,23881.0,48.6638,48.8066,48.6638,48.773,23881.0
2018-03-06 10:20:00,58.07,58.07,57.94,57.99,19124.0,48.773,48.773,48.6638,48.7058,19124.0
2018-03-06 10:25:00,57.99,58.04,57.96,57.96,22068.0,48.7058,48.7478,48.6806,48.6806,22068.0
2018-03-06 10:30:00,57.96,58.01,57.87,57.88,18215.0,48.6806,48.7226,48.605,48.6134,18215.0
2018-03-06 10:35:00,57.88,57.88,57.8,57.85,30169.0,48.6134,48.6134,48.5462,48.5882,30169.0
2018-03-06 10:40:00,57.84,57.87,57.82,57.86,21756.0,48.5798,48.605,48.563,48.5966,21756.0
2018-03-06 10:45:00,57.87,57.89,57.76,57.76,12124.0,48.605,48.6218,48.5126,48.5126,12124.0
2018-03-06 10:50:00,57.74,57.83,57.72,57.76,16620.0,48.4959,48.5714,48.4791,48.5126,16620.0
2018-03-06 10:55:00,57.76,57.78,57.68,57.75,28951.0,48.5126,48.5294,48.4455,48.5042,28951.0
2018-03-06 11:00:00,57.76,57.97,57.76,57.88,41261.0,48.5126,48.689,48.5126,48.6134,41261.0
2018-03-06 11:05:00,57.89,58.0,57.89,57.97,18289.0,48.6218,48.7142,48.6218,48.689,18289.0
2018-03-06 11:10:00,57.96,58.0,57.92,57.98,21360.0,48.6806,48.7142,48.647,48.6974,21360.0
2018-03-06 11:15:00,57.98,58.03,57.96,57.96,24578.0,48.6974,48.7394,48.6806,48.6806,24578.0
2018-03-06 11:20:00,57.95,58.04,57.92,57.94,32701.0,48.6722,48.7478,48.647,48.6638,32701.0
2018-03-06 11:25:00,57.93,58.05,57.87,58.01,34871.0,48.6554,48.7562,48.605,48.7226,34871.0
2018-03-06 11:30:00,58.03,58.03,57.94,57.96,30475.0,48.7394,48.7394,48.6638,48.6806,30475.0
2018-03-06 11:35:00,57.96,58.03,57.96,57.98,26559.0,48.6806,48.7394,48.6806,48.6974,26559.0
2018-03-06 11:40:00,57.97,58.1,57.93,58.06,17337.0,48.689,48.7982,48.6554,48.7646,17337.0
2018-03-06 11:45:00,58.05,58.07,58.01,58.05,19462.0,48.7562,48.773,48.7226,48.7562,19462.0
2018-03-06 11:50:00,58.05,58.08,58.04,58.07,16740.0,48.7562,48.7814,48.7478,48.773,16740.0
2018-03-06 11:55:00,58.08,58.19,58.06,58.17,11046.0,48.7814,48.8738,48.7646,48.857,11046.0
2018-03-06 12:00:00,58.17,58.17,58.01,58.04,42124.0,48.857,48.857,48.7226,48.7478,42124.0
2018-03-06 12:05:00,58.04,58.04,57.96,58.0,65576.0,48.7478,48.7478,48.6806,48.7142,65576.0
2018-03-06 12:10:00,58.0,58.06,57.98,58.06,38522.0,48.7142,48.7646,48.6974,48.7646,38522.0
2018-03-06 12:15:00,58.05,58.07,58.03,58.03,16325.0,48.7562,48.773,48.7394,48.7394,16325.0
2018-03-06 12:20:00,58.04,58.05,57.98,57.99,12809.0,48.7478,48.7562,48.6974,48.7058,12809.0
2018-03-06 12:25:00,58.0,58.05,57.99,58.02,11451.0,48.7142,48.7562,48.7058,48.731,11451.0
2018-03-06 12:30:00,58.01,58.05,57.94,58.04,19130.0,48.7226,48.7562,48.6638,48.7478,19130.0
2018-03-06 12:35:00,58.04,58.05,58.0,58.05,29950.0,48.7478,48.7562,48.7142,48.7562,29950.0
2018-03-06 12:40:00,58.06,58.19,58.02,58.19,17806.0,48.7646,48.8738,48.731,48.8738,17806.0
2018-03-06 12:45:00,58.21,58.25,58.15,58.19,26616.0,48.8906,48.9242,48.8402,48.8738,26616.0
2018-03-06 12:50:00,58.19,58.33,58.19,58.27,29618.0,48.8738,48.9914,48.8738,48.941,29618.0
2018-03-06 12:55:00,58.28,58.38,58.23,58.36,65587.0,48.9494,49.0334,48.9074,49.0166,65587.0
2018-03-06 13:00:00,58.37,58.43,58.35,58.38,17657.0,49.025,49.0754,49.0082,49.0334,17657.0
2018-03-06 13:05:00,58.39,58.45,58.35,58.38,17922.0,49.0418,49.0922,49.0082,49.0334,17922.0
2018-03-06 13:10:00,58.38,58.42,58.35,58.38,16621.0,49.0334,49.067,49.0082,49.0334,16621.0
2018-03-06 13:15:00,58.38,58.4,58.36,58.39,16140.0,49.0334,49.0502,49.0166,49.0418,16140.0
2018-03-06 13:20:00,58.38,58.39,58.36,58.37,11041.0,49.0334,49.0418,49.0166,49.025,11041.0
2018-03-06 13:25:00,58.38,58.39,58.34,58.37,11142.0,49.0334,49.0418,48.9998,49.025,11142.0
2018-03-06 13:30:00,58.37,58.39,58.3,58.35,23879.0,49.025,49.0418,48.9662,49.0082,23879.0
2018-03-06 13:35:00,58.35,58.38,58.33,58.33,9421.0,49.0082,49.0334,48.9914,48.9914,9421.0
2018-03-06 13:40:00,58.36,58.36,58.31,58.31,5500.0,49.0166,49.0166,48.9746,48.9746,5500.0
2018-03-06 13:45:00,58.32,58.32,58.19,58.24,24177.0,48.983,48.983,48.8738,48.9158,24177.0
2018-03-06 13:50:00,58.23,58.31,58.22,58.31,9574.0,48.9074,48.9746,48.899,48.9746,9574.0
2018-03-06 13:55:00,58.29,58.29,58.26,58.27,22696.0,48.9578,48.9578,48.9326,48.941,22696.0
2018-03-06 14:00:00,58.27,58.28,58.22,58.24,17958.0,48.941,48.9494,48.899,48.9158,17958.0
2018-03-06 14:05:00,58.23,58.29,58.2,58.27,20346.0,48.9074,48.9578,48.8822,48.941,20346.0
2018-03-06 14:10:00,58.27,58.28,58.24,58.26,15614.0,48.941,48.9494,48.9158,48.9326,15614.0
2018-03-06 14:15:00,58.25,58.25,58.19,58.23,25316.0,48.9242,48.9242,48.8738,48.9074,25316.0
2018-03-06 14:20:00,58.23,58.26,58.21,58.23,19505.0,48.9074,48.9326,48.8906,48.9074,19505.0
2018-03-06 14:25:00,58.23,58.23,58.18,58.2,25524.0,48.9074,48.9074,48.8654,48.8822,25524.0
2018-03-06 14:30:00,58.2,58.28,58.19,58.28,19780.0,48.8822,48.9494,48.8738,48.9494,19780.0
2018-03-06 14:35:00,58.27,58.35,58.26,58.35,14248.0,48.941,49.0082,48.9326,49.0082,14248.0
2018-03-06 14:40:00,58.35,58.36,58.31,58.32,17755.0,49.0082,49.0166,48.9746,48.983,17755.0
2018-03-06 14:45:00,58.33,58.41,58.33,58.41,22628.0,48.9914,49.0586,48.9914,49.0586,22628.0
2018-03-06 14:50:00,58.4,58.42,58.37,58.42,24561.0,49.0502,49.067,49.025,49.067,24561.0
2018-03-06 14:55:00,58.42,58.42,58.34,58.35,19018.0,49.067,49.067,48.9998,49.0082,19018.0
2018-03-06 15:00:00,58.34,58.4,58.3,58.32,26811.0,48.9998,49.0502,48.9662,48.983,26811.0
2018-03-06 15:05:00,58.32,58.38,58.31,58.37,13754.0,48.983,49.0334,48.9746,49.025,13754.0
2018-03-06 15:10:00,58.37,58.38,58.35,58.35,16168.0,49.025,49.0334,49.0082,49.0082,16168.0
2018-03-06 15:15:00,58.36,58.38,58.3,58.36,23988.0,49.0166,49.0334,48.9662,49.0166,23988.0
2018-03-06 15:20:00,58.36,58.43,58.35,58.42,14228.0,49.0166,49.0754,49.0082,49.067,14228.0
2018-03-06 15:25:00,58.41,58.5,58.4,58.47,37245.0,49.0586,49.1342,49.0502,49.109,37245.0
2018-03-06 15:30:00,58.47,58.52,58.47,58.51,37907.0,49.109,49.151,49.109,49.1426,37907.0
2018-03-06 15:35:00,58.51,58.53,58.48,58.49,26520.0,49.1426,49.1594,49.1174,49.1258,26520.0
2018-03-06 15:40:00,58.49,58.53,58.48,58.52,49626.0,49.1258,49.1594,49.1174,49.151,49626.0
2018-03-06 15:45:00,58.53,58.58,58.49,58.54,91724.0,49.1594,49.2014,49.1258,49.1678,91724.0
2018-03-06 15:50:00,58.53,58.6,58.53,58.54,65578.0,49.1594,49.2182,49.1594,49.1678,65578.0
2018-03-06 15:55:00,58.53,58.63,58.5,58.63,150807.0,49.1594,49.2434,49.1342,49.2434,150807.0
2018-03-07 09:30:00,58.2,58.43,58.17,58.38,28317.0,48.8822,49.0754,48.857,49.0334,28317.0
2018-03-07 09:35:00,58.4,58.44,58.26,58.43,6330.0,49.0502,49.0838,48.9326,49.0754,6330.0
2018-03-07 09:40:00,58.4,58.47,58.37,58.39,11288.0,49.0502,49.109,49.025,49.0418,11288.0
2018-03-07 09:45:00,58.39,58.49,58.29,58.32,14026.0,49.0418,49.1258,48.9578,48.983,14026.0
2018-03-07 09:50:00,58.31,58.47,58.31,58.43,5632.0,48.9746,49.109,48.9746,49.0754,5632.0
2018-03-07 09:55:00,58.44,58.44,58.32,58.32,5651.0,49.0838,49.0838,48.983,48.983,5651.0
2018-03-07 10:00:00,58.34,58.53,58.34,58.5,7100.0,48.9998,49.1594,48.9998,49.1342,7100.0
2018-03-07 10:05:00,58.5,58.51,58.37,58.4,6550.0,49.1342,49.1426,49.025,49.0502,6550.0
2018-03-07 10:10:00,58.4,58.47,58.36,58.38,16930.0,49.0502,49.109,49.0166,49.0334,16930.0
2018-03-07 10:15:00,58.38,58.5,58.36,58.5,19094.0,49.0334,49.1342,49.0166,49.1342,19094.0
2018-03-07 10:20:00,58.5,58.53,58.46,58.47,7300.0,49.1342,49.1594,49.1006,49.109,7300.0
2018-03-07 10:25:00,58.47,58.51,58.44,58.45,8000.0,49.109,49.1426,49.0838,49.0922,8000.0
2018-03-07 10:30:00,58.44,58.5,58.4,58.5,7849.0,49.0838,49.1342,49.0502,49.1342,7849.0
2018-03-07 10:35:00,58.51,58.52,58.42,58.43,9030.0,49.1426,49.151,49.067,49.0754,9030.0
2018-03-07 10:40:00,58.43,58.48,58.42,58.46,5518.0,49.0754,49.1174,49.067,49.1006,5518.0
2018-03-07 10:45:00,58.46,58.49,58.46,58.48,7355.0,49.1006,49.1258,49.1006,49.1174,7355.0
2018-03-07 10:50:00,58.48,58.49,58.45,58.48,6728.0,49.1174,49.1258,49.0922,49.1174,6728.0
2018-03-07 10:55:00,58.48,58.49,58.42,58.48,10998.0,49.1174,49.1258,49.067,49.1174,10998.0
2018-03-07 11:00:00,58.48,58.52,58.46,58.47,14020.0,49.1174,49.151,49.1006,49.109,14020.0
2018-03-07 11:05:00,58.48,58.48,58.42,58.44,8527.0,49.1174,49.1174,49.067,49.0838,8527.0
2018-03-07 11:10:00,58.43,58.47,58.42,58.47,7220.0,49.0754,49.109,49.067,49.109,7220.0
2018-03-07 11:15:00,58.47,58.51,58.44,58.49,12362.0,49.109,49.1426,49.0838,49.1258,12362.0
2018-03-07 11:20:00,58.49,58.51,58.44,58.47,9467.0,49.1258,49.1426,49.0838,49.109,9467.0
2018-03-07 11:25:00,58.47,58.52,58.44,58.5,7962.0,49.109,49.151,49.0838,49.1342,7962.0
2018-03-07 11:30:00,58.51,58.56,58.5,58.55,7775.0,49.1426,49.1846,49.1342,49.1762,7775.0
2018-03-07 11:35:00,58.57,58.65,58.56,58.63,8091.0,49.193,49.2602,49.1846,49.2434,8091.0
2018-03-07 11:40:00,58.63,58.67,58.6,58.6,9208.0,49.2434,49.277,49.2182,49.2182,9208.0
2018-03-07 11:45:00,58.59,58.61,58.55,58.55,20417.0,49.2098,49.2266,49.1762,49.1762,20417.0
2018-03-07 11:50:00,58.57,58.57,58.51,58.51,5635.0,49.193,49.193,49.1426,49.1426,5635.0
2018-03-07 11:55:00,58.51,58.52,58.4,58.4,7372.0,49.1426,49.151,49.0502,49.0502,7372.0
2018-03-07 12:00:00,58.4,58.43,58.3,58.35,7013.0,49.0502,49.0754,48.9662,49.0082,7013.0
2018-03-07 12:05:00,58.35,58.41,58.35,58.36,5102.0,49.0082,49.0586,49.0082,49.0166,5102.0
2018-03-07 12:10:00,58.36,58.36,58.27,58.33,4529.0,49.0166,49.0166,48.941,48.9914,4529.0
2018-03-07 12:15:00,58.32,58.33,58.24,58.24,14576.0,48.983,48.9914,48.9158,48.9158,14576.0
2018-03-07 12:20:00,58.23,58.24,58.17,58.19,17926.0,48.9074,48.9158,48.857,48.8738,17926.0
2018-03-07 12:25:00,58.21,58.27,58.21,58.26,4751.0,48.8906,48.941,48.8906,48.9326,4751.0
2018-03-07 12:30:00,58.25,58.35,58.25,58.33,13597.0,48.9242,49.0082,48.9242,48.9914,13597.0
2018-03-07 12:35:00,58.35,58.4,58.31,58.38,35482.0,49.0082,49.0502,48.9746,49.0334,35482.0
2018-03-07 12:40:00,58.36,58.38,58.28,58.38,21570.0,49.0166,49.0334,48.9494,49.0334,21570.0
2018-03-07 12:45:00,58.36,58.39,58.34,58.36,5566.0,49.0166,49.0418,48.9998,49.0166,5566.0
2018-03-07 12:50:00,58.35,58.43,58.35,58.39,5861.0,49.0082,49.0754,49.0082,49.0418,5861.0
2018-03-07 12:55:00,58.4,58.47,58.4,58.47,11320.0,49.0502,49.109,49.0502,49.109,11320.0
2018-03-07 13:00:00,58.46,58.47,58.28,58.3,91555.0,49.1006,49.109,48.9494,48.9662,91555.0
2018-03-07 13:05:00,58.29,58.3,58.24,58.26,13850.0,48.9578,48.9662,48.9158,48.9326,13850.0
2018-03-07 13:10:00,58.26,58.31,58.26,58.31,7568.0,48.9326,48.9746,48.9326,48.9746,7568.0
2018-03-07 13:15:00,58.3,58.31,58.24,58.3,18376.0,48.9662,48.9746,48.9158,48.9662,18376.0
2018-03-07 13:20:00,58.3,58.33,58.23,58.29,12223.0,48.9662,48.9914,48.9074,48.9578,12223.0
2018-03-07 13:25:00,58.28,58.36,58.26,58.35,21644.0,48.9494,49.0166,48.9326,49.0082,21644.0
2018-03-07 13:30:00,58.37,58.4,58.29,58.3,24019.0,49.025,49.0502,48.9578,48.9662,24019.0
2018-03-07 13:35:00,58.29,58.33,58.28,58.28,11495.0,48.9578,48.9914,48.9494,48.9494,11495.0
2018-03-07 13:40:00,58.29,58.3,58.24,58.26,12979.0,48.9578,48.9662,48.9158,48.9326,12979.0
2018-03-07 13:45:00,58.26,58.33,58.26,58.31,9701.0,48.9326,48.9914,48.9326,48.9746,9701.0
2018-03-07 13:50:00,58.33,58.35,58.3,58.33,9908.0,48.9914,49.0082,48.9662,48.9914,9908.0
2018-03-07 13:55:00,58.34,58.34,58.28,58.3,13015.0,48.9998,48.9998,48.9494,48.9662,13015.0
2018-03-07 14:00:00,58.3,58.33,58.24,58.3,21269.0,48.9662,48.9914,48.9158,48.9662,21269.0
2018-03-07 14:05:00,58.3,58.31,58.25,58.31,10352.0,48.9662,48.9746,48.9242,48.9746,10352.0
2018-03-07 14:10:00,58.32,58.45,58.32,58.45,10770.0,48.983,49.0922,48.983,49.0922,10770.0
2018-03-07 14:15:00,58.46,58.47,58.37,58.4,10892.0,49.1006,49.109,49.025,49.0502,10892.0
2018-03-07 14:20:00,58.39,58.41,58.35,58.39,11283.0,49.0418,49.0586,49.0082,49.0418,11283.0
2018-03-07 14:25:00,58.39,58.39,58.33,58.33,11671.0,49.0418,49.0418,48.9914,48.9914,11671.0
2018-03-07 14:30:00,58.33,58.37,58.32,58.37,13060.0,48.9914,49.025,48.983,49.025,13060.0
2018-03-07 14:35:00,58.36,58.42,58.36,58.38,8972.0,49.0166,49.067,49.0166,49.0334,8972.0
2018-03-07 14:40:00,58.38,58.42,58.38,58.39,10246.0,49.0334,49.067,49.0334,49.0418,10246.0
2018-03-07 14:45:00,58.39,58.42,58.34,58.41,44309.0,49.0418,49.067,48.9998,49.0586,44309.0
2018-03-07 14:50:00,58.41,58.47,58.36,58.37,25461.0,49.0586,49.109,49.0166,49.025,25461.0
2018-03-07 14:55:00,58.36,58.43,58.35,58.41,14992.0,49.0166,49.0754,49.0082,49.0586,14992.0
2018-03-07 15:00:00,58.42,58.46,58.41,58.44,16163.0,49.067,49.1006,49.0586,49.0838,16163.0
2018-03-07 15:05:00,58.44,58.53,58.44,58.47,85406.0,49.0838,49.1594,49.0838,49.109,85406.0
2018-03-07 15:10:00,58.46,58.5,58.44,58.48,36942.0,49.1006,49.1342,49.0838,49.1174,36942.0
2018-03-07 15:15:00,58.48,58.5,58.45,58.48,13688.0,49.1174,49.1342,49.0922,49.1174,13688.0
2018-03-07 15:20:00,58.48,58.48,58.44,58.47,15478.0,49.1174,49.1174,49.0838,49.109,15478.0
2018-03-07 15:25:00,58.46,58.49,58.44,58.48,22226.0,49.1006,49.1258,49.0838,49.1174,22226.0
2018-03-07 15:30:00,58.49,58.56,58.48,58.52,28768.0,49.1258,49.1846,49.1174,49.151,28768.0
2018-03-07 15:35:00,58.51,58.55,58.5,58.55,45411.0,49.1426,49.1762,49.1342,49.1762,45411.0
2018-03-07 15:40:00,58.55,58.61,58.55,58.6,28893.0,49.1762,49.2266,49.1762,49.2182,28893.0
2018-03-07 15:45:00,58.59,58.6,58.54,58.54,52636.0,49.2098,49.2182,49.1678,49.1678,52636.0
2018-03-07 15:50:00,58.55,58.55,58.37,58.38,119954.0,49.1762,49.1762,49.025,49.0334,119954.0
2018-03-07 15:55:00,58.39,58.45,58.37,58.42,212830.0,49.0418,49.0922,49.025,49.067,212830.0
2018-03-08 09:30:00,58.53,58.63,58.42,58.63,18445.0,49.1594,49.2434,49.067,49.2434,18445.0
2018-03-08 09:35:00,58.62,58.67,58.47,58.55,14136.0,49.235,49.277,49.109,49.1762,14136.0
2018-03-08 09:40:00,58.55,58.71,58.55,58.71,11002.0,49.1762,49.3106,49.1762,49.3106,11002.0
2018-03-08 09:45:00,58.71,58.74,58.59,58.7,14833.0,49.3106,49.3358,49.2098,49.3022,14833.0
2018-03-08 09:50:00,58.71,58.74,58.61,58.63,40406.0,49.3106,49.3358,49.2266,49.2434,40406.0
2018-03-08 09:55:00,58.64,58.69,58.56,58.59,13840.0,49.2518,49.2938,49.1846,49.2098,13840.0
2018-03-08 10:00:00,58.6,58.63,58.51,58.51,14629.0,49.2182,49.2434,49.1426,49.1426,14629.0
2018-03-08 10:05:00,58.53,58.56,58.49,58.52,10777.0,49.1594,49.1846,49.1258,49.151,10777.0
2018-03-08 10:10:00,58.54,58.58,58.51,58.57,9044.0,49.1678,49.2014,49.1426,49.193,9044.0
2018-03-08 10:15:00,58.59,58.63,58.56,58.61,21215.0,49.2098,49.2434,49.1846,49.2266,21215.0
2018-03-08 10:20:00,58.61,58.65,58.58,58.58,8291.0,49.2266,49.2602,49.2014,49.2014,8291.0
2018-03-08 10:25:00,58.58,58.63,58.51,58.52,6667.0,49.2014,49.2434,49.1426,49.151,6667.0
2018-03-08 10:30:00,58.51,58.54,58.47,58.49,6454.0,49.1426,49.1678,49.109,49.1258,6454.0
2018-03-08 10:35:00,58.49,58.52,58.43,58.45,3274.0,49.1258,49.151,49.0754,49.0922,3274.0
2018-03-08 10:40:00,58.47,58.5,58.4,58.47,9199.0,49.109,49.1342,49.0502,49.109,9199.0
2018-03-08 10:45:00,58.48,58.48,58.43,58.47,14274.0,49.1174,49.1174,49.0754,49.109,14274.0
2018-03-08 10:50:00,58.46,58.55,58.44,58.54,6267.0,49.1006,49.1762,49.0838,49.1678,6267.0
2018-03-08 10:55:00,58.56,58.57,58.52,58.52,5936.0,49.1846,49.193,49.151,49.151,5936.0
2018-03-08 11:00:00,58.51,58.64,58.5,58.64,6556.0,49.1426,49.2518,49.1342,49.2518,6556.0
2018-03-08 11:05:00,58.64,58.67,58.57,58.59,8176.0,49.2518,49.277,49.193,49.2098,8176.0
2018-03-08 11:10:00,58.57,58.66,58.57,58.63,7614.0,49.193,49.2686,49.193,49.2434,7614.0
2018-03-08 11:15:00,58.61,58.64,58.53,58.53,15145.0,49.2266,49.2518,49.1594,49.1594,15145.0
2018-03-08 11:20:00,58.52,58.55,58.47,58.49,7793.0,49.151,49.1762,49.109,49.1258,7793.0
2018-03-08 11:25:00,58.49,58.51,58.41,58.44,6700.0,49.1258,49.1426,49.0586,49.0838,6700.0
2018-03-08 11:30:00,58.44,58.46,58.4,58.46,5600.0,49.0838,49.1006,49.0502,49.1006,5600.0
2018-03-08 11:35:00,58.45,58.48,58.42,58.45,4672.0,49.0922,49.1174,49.067,49.0922,4672.0
2018-03-08 11:40:00,58.46,58.49,58.44,58.46,7498.0,49.1006,49.1258,49.0838,49.1006,7498.0
2018-03-08 11:45:00,58.47,58.53,58.46,58.53,7141.0,49.109,49.1594,49.1006,49.1594,7141.0
2018-03-08 11:50:00,58.53,58.56,58.5,58.56,16347.0,49.1594,49.1846,49.1342,49.1846,16347.0
2018-03-08 11:55:00,58.55,58.62,58.54,58.6,5854.0,49.1762,49.235,49.1678,49.2182,5854.0
2018-03-08 12:00:00,58.6,58.63,58.58,58.59,5083.0,49.2182,49.2434,49.2014,49.2098,5083.0
2018-03-08 12:05:00,58.58,58.6,58.55,58.55,4925.0,49.2014,49.2182,49.1762,49.1762,4925.0
2018-03-08 12:10:00,58.55,58.55,58.48,58.52,5636.0,49.1762,49.1762,49.1174,49.151,5636.0
2018-03-08 12:15:00,58.53,58.55,58.51,58.54,3612.0,49.1594,49.1762,49.1426,49.1678,3612.0
2018-03-08 12:20:00,58.53,58.55,58.47,58.47,3845.0,49.1594,49.1762,49.109,49.109,3845.0
2018-03-08 12:25:00,58.49,58.57,58.48,58.56,5819.0,49.1258,49.193,49.1174,49.1846,5819.0
2018-03-08 12:30:00,58.57,58.59,58.53,58.53,6454.0,49.193,49.2098,49.1594,49.1594,6454.0
2018-03-08 12:35:00,58.55,58.56,58.5,58.52,3800.0,49.1762,49.1846,49.1342,49.151,3800.0
2018-03-08 12:40:00,58.51,58.55,58.51,58.53,3135.0,49.1426,49.1762,49.1426,49.1594,3135.0
2018-03-08 12:45:00,58.55,58.58,58.55,58.57,3400.0,49.1762,49.2014,49.1762,49.193,3400.0
2018-03-08 12:50:00,58.56,58.6,58.5,58.5,7515.0,49.1846,49.2182,49.1342,49.1342,7515.0
2018-03-08 12:55:00,58.52,58.56,58.5,58.56,4040.0,49.151,49.1846,49.1342,49.1846,4040.0
2018-03-08 13:00:00,58.56,58.59,58.53,58.58,5500.0,49.1846,49.2098,49.1594,49.2014,5500.0
2018-03-08 13:05:00,58.58,58.61,58.58,58.6,5061.0,49.2014,49.2266,49.2014,49.2182,5061.0
2018-03-08 13:10:00,58.61,58.66,58.61,58.66,4800.0,49.2266,49.2686,49.2266,49.2686,4800.0
2018-03-08 13:15:00,58.66,58.67,58.62,58.64,7887.0,49.2686,49.277,49.235,49.2518,7887.0
2018-03-08 13:20:00,58.65,58.65,58.59,58.6,4240.0,49.2602,49.2602,49.2098,49.2182,4240.0
2018-03-08 13:25:00,58.59,58.64,58.58,58.63,7120.0,49.2098,49.2518,49.2014,49.2434,7120.0
2018-03-08 13:30:00,58.62,58.67,58.62,58.67,6055.0,49.235,49.277,49.235,49.277,6055.0
2018-03-08 13:35:00,58.68,58.68,58.58,58.58,74700.0,49.2854,49.2854,49.2014,49.2014,74700.0
2018-03-08 13:40:00,58.58,58.62,58.58,58.61,4134.0,49.2014,49.235,49.2014,49.2266,4134.0
2018-03-08 13:45:00,58.59,58.67,58.57,58.67,4601.0,49.2098,49.277,49.193,49.277,4601.0
2018-03-08 13:50:00,58.66,58.73,58.66,58.73,11992.0,49.2686,49.3274,49.2686,49.3274,11992.0
2018-03-08 13:55:00,58.73,58.77,58.7,58.76,6710.0,49.3274,49.3609,49.3022,49.3525,6710.0
2018-03-08 14:00:00,58.76,58.78,58.72,58.75,6573.0,49.3525,49.3693,49.319,49.3442,6573.0
2018-03-08 14:05:00,58.74,58.75,58.68,58.68,4600.0,49.3358,49.3442,49.2854,49.2854,4600.0
2018-03-08 14:10:00,58.69,58.74,58.69,58.71,4613.0,49.2938,49.3358,49.2938,49.3106,4613.0
2018-03-08 14:15:00,58.72,58.78,58.72,58.73,7416.0,49.319,49.3693,49.319,49.3274,7416.0
2018-03-08 14:20:00,58.73,58.75,58.72,58.73,6865.0,49.3274,49.3442,49.319,49.3274,6865.0
2018-03-08 14:25:00,58.73,58.79,58.72,58.79,7888.0,49.3274,49.3777,49.319,49.3777,7888.0
2018-03-08 14:30:00,58.77,58.85,58.71,58.83,11376.0,49.3609,49.4281,49.3106,49.4113,11376.0
2018-03-08 14:35:00,58.83,58.88,58.82,58.87,6415.0,49.4113,49.4533,49.4029,49.4449,6415.0
2018-03-08 14:40:00,58.85,58.88,58.84,58.88,4795.0,49.4281,49.4533,49.4197,49.4533,4795.0
2018-03-08 14:45:00,58.89,58.93,58.85,58.91,7879.0,49.4617,49.4953,49.4281,49.4785,7879.0
2018-03-08 14:50:00,58.91,58.99,58.91,58.96,5240.0,49.4785,49.5457,49.4785,49.5205,5240.0
2018-03-08 14:55:00,58.96,58.99,58.94,58.97,8735.0,49.5205,49.5457,49.5037,49.5289,8735.0
2018-03-08 15:00:00,58.98,59.04,58.98,59.03,15821.0,49.5373,49.5877,49.5373,49.5793,15821.0
2018-03-08 15:05:00,59.03,59.07,59.01,59.01,12196.0,49.5793,49.6129,49.5625,49.5625,12196.0
2018-03-08 15:10:00,59.01,59.03,58.96,58.98,8357.0,49.5625,49.5793,49.5205,49.5373,8357.0
2018-03-08 15:15:00,58.99,59.03,58.96,59.02,72855.0,49.5457,49.5793,49.5205,49.5709,72855.0
2018-03-08 15:20:00,59.02,59.09,59.02,59.02,21776.0,49.5709,49.6297,49.5709,49.5709,21776.0
2018-03-08 15:25:00,59.01,59.02,58.96,58.97,16469.0,49.5625,49.5709,49.5205,49.5289,16469.0
2018-03-08 15:30:00,58.97,58.97,58.88,58.94,16332.0,49.5289,49.5289,49.4533,49.5037,16332.0
2018-03-08 15:35:00,58.94,58.98,58.9,58.9,24449.0,49.5037,49.5373,49.4701,49.4701,24449.0
2018-03-08 15:40:00,58.9,58.92,58.85,58.86,19798.0,49.4701,49.4869,49.4281,49.4365,19798.0
2018-03-08 15:45:00,58.86,58.89,58.79,58.88,33716.0,49.4365,49.4617,49.3777,49.4533,33716.0
2018-03-08 15:50:00,58.88,58.95,58.88,58.88,49043.0,49.4533,49.5121,49.4533,49.4533,49043.0
2018-03-08 15:55:00,58.88,59.04,58.88,59.02,104147.0,49.4533,49.5877,49.4533,49.5709,104147.0
2018-03-09 09:30:00,59.37,59.51,59.17,59.23,37088.0,49.8649,49.9825,49.6969,49.7473,37088.0
2018-03-09 09:35:00,59.27,59.32,59.19,59.22,12353.0,49.7809,49.8229,49.7137,49.7389,12353.0
2018-03-09 09:40:00,59.19,59.34,59.19,59.31,12398.0,49.7137,49.8397,49.7137,49.8145,12398.0
2018-03-09 09:45:00,59.34,59.42,59.34,59.36,11894.0,49.8397,49.9069,49.8397,49.8565,11894.0
2018-03-09 09:50:00,59.36,59.37,59.29,59.3,9790.0,49.8565,49.8649,49.7977,49.8061,9790.0
2018-03-09 09:55:00,59.31,59.41,59.3,59.41,11655.0,49.8145,49.8985,49.8061,49.8985,11655.0
2018-03-09 10:00:00,59.41,59.42,59.34,59.36,10119.0,49.8985,49.9069,49.8397,49.8565,10119.0
2018-03-09 10:05:00,59.36,59.47,59.35,59.43,15974.0,49.8565,49.9489,49.8481,49.9153,15974.0
2018-03-09 10:10:00,59.44,59.44,59.24,59.4,26758.0,49.9237,49.9237,49.7557,49.8901,26758.0
2018-03-09 10:15:00,59.4,59.52,59.39,59.51,25502.0,49.8901,49.9909,49.8817,49.9825,25502.0
2018-03-09 10:20:00,59.51,59.62,59.51,59.57,7735.0,49.9825,50.0749,49.9825,50.0329,7735.0
2018-03-09 10:25:00,59.55,59.6,59.53,59.54,8100.0,50.0161,50.0581,49.9993,50.0077,8100.0
2018-03-09 10:30:00,59.55,59.59,59.53,59.58,9698.0,50.0161,50.0497,49.9993,50.0413,9698.0
2018-03-09 10:35:00,59.59,59.68,59.57,59.64,16503.0,50.0497,50.1253,50.0329,50.0917,16503.0
2018-03-09 10:40:00,59.63,59.68,59.62,59.66,9880.0,50.0833,50.1253,50.0749,50.1085,9880.0
2018-03-09 10:45:00,59.68,59.74,59.67,59.71,5492.0,50.1253,50.1757,50.1169,50.1505,5492.0
2018-03-09 10:50:00,59.71,59.79,59.65,59.7,8655.0,50.1505,50.2176,50.1001,50.1421,8655.0
2018-03-09 10:55:00,59.71,59.71,59.63,59.66,10221.0,50.1505,50.1505,50.0833,50.1085,10221.0
2018-03-09 11:00:00,59.67,59.72,59.65,59.7,8900.0,50.1169,50.1589,50.1001,50.1421,8900.0
2018-03-09 11:05:00,59.69,59.69,59.61,59.65,6710.0,50.1337,50.1337,50.0665,50.1001,6710.0
2018-03-09 11:10:00,59.64,59.64,59.55,59.55,9600.0,50.0917,50.0917,50.0161,50.0161,9600.0
2018-03-09 11:15:00,59.54,59.61,59.54,59.61,15655.0,50.0077,50.0665,50.0077,50.0665,15655.0
2018-03-09 11:20:00,59.61,59.7,59.61,59.69,16570.0,50.0665,50.1421,50.0665,50.1337,16570.0
2018-03-09 11:25:00,59.69,59.78,59.69,59.72,20271.0,50.1337,50.2092,50.1337,50.1589,20271.0
2018-03-09 11:30:00,59.72,59.73,59.64,59.69,8934.0,50.1589,50.1673,50.0917,50.1337,8934.0
2018-03-09 11:35:00,59.68,59.75,59.66,59.73,9730.0,50.1253,50.1841,50.1085,50.1673,9730.0
2018-03-09 11:40:00,59.73,59.75,59.7,59.71,8509.0,50.1673,50.1841,50.1421,50.1505,8509.0
2018-03-09 11:45:00,59.7,59.7,59.63,59.68,15419.0,50.1421,50.1421,50.0833,50.1253,15419.0
2018-03-09 11:50:00,59.69,59.69,59.59,59.6,10400.0,50.1337,50.1337,50.0497,50.0581,10400.0
2018-03-09 11:55:00,59.61,59.62,59.58,59.62,8337.0,50.0665,50.0749,50.0413,50.0749,8337.0
2018-03-09 12:00:00,59.63,59.71,59.63,59.68,7994.0,50.0833,50.1505,50.0833,50.1253,7994.0
2018-03-09 12:05:00,59.69,59.7,59.66,59.7,12676.0,50.1337,50.1421,50.1085,50.1421,12676.0
2018-03-09 12:10:00,59.7,59.8,59.7,59.78,7919.0,50.1421,50.226,50.1421,50.2092,7919.0
2018-03-09 12:15:00,59.78,59.8,59.76,59.79,10155.0,50.2092,50.226,50.1924,50.2176,10155.0
2018-03-09 12:20:00,59.79,59.79,59.68,59.71,24287.0,50.2176,50.2176,50.1253,50.1505,24287.0
2018-03-09 12:25:00,59.72,59.75,59.68,59.74,10059.0,50.1589,50.1841,50.1253,50.1757,10059.0
2018-03-09 12:30:00,59.74,59.82,59.71,59.81,8288.0,50.1757,50.2428,50.1505,50.2344,8288.0
2018-03-09 12:35:00,59.82,59.85,59.79,59.81,5067.0,50.2428,50.268,50.2176,50.2344,5067.0
2018-03-09 12:40:00,59.82,59.87,59.8,59.85,5904.0,50.2428,50.2848,50.226,50.268,5904.0
2018-03-09 12:45:00,59.85,59.94,59.85,59.94,6700.0,50.268,50.3436,50.268,50.3436,6700.0
2018-03-09 12:50:00,59.93,59.93,59.87,59.91,5148.0,50.3352,50.3352,50.2848,50.3184,5148.0
2018-03-09 12:55:00,59.9,59.91,59.87,59.89,3909.0,50.31,50.3184,50.2848,50.3016,3909.0
2018-03-09 13:00:00,59.9,59.99,59.9,59.97,6915.0,50.31,50.3856,50.31,50.3688,6915.0
2018-03-09 13:05:00,59.96,59.97,59.94,59.97,5069.0,50.3604,50.3688,50.3436,50.3688,5069.0
2018-03-09 13:10:00,59.97,59.98,59.95,59.96,14547.0,50.3688,50.3772,50.352,50.3604,14547.0
2018-03-09 13:15:00,59.98,60.0,59.97,59.99,7513.0,50.3772,50.394,50.3688,50.3856,7513.0
2018-03-09 13:20:00,59.99,60.04,59.98,60.01,34367.0,50.3856,50.4276,50.3772,50.4024,34367.0
2018-03-09 13:25:00,60.01,60.02,59.91,59.99,29677.0,50.4024,50.4108,50.3184,50.3856,29677.0
2018-03-09 13:30:00,59.99,60.06,59.99,60.03,10239.0,50.3856,50.4444,50.3856,50.4192,10239.0
2018-03-09 13:35:00,60.03,60.05,60.0,60.01,8154.0,50.4192,50.436,50.394,50.4024,8154.0
2018-03-09 13:40:00,60.02,60.03,59.98,60.03,6500.0,50.4108,50.4192,50.3772,50.4192,6500.0
2018-03-09 13:45:00,60.04,60.12,60.03,60.1,6425.0,50.4276,50.4948,50.4192,50.478,6425.0
2018-03-09 13:50:00,60.1,60.13,60.09,60.11,6090.0,50.478,50.5032,50.4696,50.4864,6090.0
2018-03-09 13:55:00,60.12,60.13,60.08,60.12,6657.0,50.4948,50.5032,50.4612,50.4948,6657.0
2018-03-09 14:00:00,60.12,60.14,60.09,60.1,15650.0,50.4948,50.5116,50.4696,50.478,15650.0
2018-03-09 14:05:00,60.11,60.15,60.11,60.14,13180.0,50.4864,50.52,50.4864,50.5116,13180.0
2018-03-09 14:10:00,60.14,60.24,60.13,60.24,13033.0,50.5116,50.5956,50.5032,50.5956,13033.0
2018-03-09 14:15:00,60.24,60.24,60.14,60.23,37438.0,50.5956,50.5956,50.5116,50.5872,37438.0
2018-03-09 14:20:00,60.23,60.24,60.17,60.22,17845.0,50.5872,50.5956,50.5368,50.5788,17845.0
2018-03-09 14:25:00,60.22,60.23,60.16,60.19,18820.0,50.5788,50.5872,50.5284,50.5536,18820.0
2018-03-09 14:30:00,60.2,60.28,60.18,60.26,13353.0,50.562,50.6292,50.5452,50.6124,13353.0
2018-03-09 14:35:00,60.25,60.34,60.24,60.34,19477.0,50.604,50.6796,50.5956,50.6796,19477.0
2018-03-09 14:40:00,60.34,60.35,60.32,60.33,21372.0,50.6796,50.688,50.6628,50.6712,21372.0
2018-03-09 14:45:00,60.32,60.34,60.21,60.25,23753.0,50.6628,50.6796,50.5704,50.604,23753.0
2018-03-09 14:50:00,60.25,60.25,60.19,60.19,21441.0,50.604,50.604,50.5536,50.5536,21441.0
2018-03-09 14:55:00,60.19,60.23,60.16,60.22,19281.0,50.5536,50.5872,50.5284,50.5788,19281.0
2018-03-09 15:00:00,60.22,60.23,60.18,60.21,18153.0,50.5788,50.5872,50.5452,50.5704,18153.0
2018-03-09 15:05:00,60.22,60.26,60.16,60.23,18400.0,50.5788,50.6124,50.5284,50.5872,18400.0
2018-03-09 15:10:00,60.23,60.24,60.2,60.22,14926.0,50.5872,50.5956,50.562,50.5788,14926.0
2018-03-09 15:15:00,60.21,60.22,60.17,60.2,32245.0,50.5704,50.5788,50.5368,50.562,32245.0
2018-03-09 15:20:00,60.2,60.2,60.15,60.2,18139.0,50.562,50.562,50.52,50.562,18139.0
2018-03-09 15:25:00,60.19,60.2,60.12,60.18,23467.0,50.5536,50.562,50.4948,50.5452,23467.0
2018-03-09 15:30:00,60.19,60.22,60.18,60.19,26600.0,50.5536,50.5788,50.5452,50.5536,26600.0
2018-03-09 15:35:00,60.2,60.24,60.19,60.22,31594.0,50.562,50.5956,50.5536,50.5788,31594.0
2018-03-09 15:40:00,60.22,60.29,60.19,60.23,32837.0,50.5788,50.6376,50.5536,50.5872,32837.0
2018-03-09 15:45:00,60.22,60.22,60.15,60.16,31941.0,50.5788,50.5788,50.52,50.5284,31941.0
2018-03-09 15:50:00,60.17,60.24,60.17,60.21,60317.0,50.5368,50.5956,50.5368,50.5704,60317.0
2018-03-09 15:55:00,60.22,60.38,60.22,60.36,147052.0,50.5788,50.7132,50.5788,50.6964,147052.0
2018-03-12 09:30:00,60.35,60.43,59.82,60.0,55614.0,50.688,50.7552,50.2428,50.394,55614.0
2018-03-12 09:35:00,59.98,60.06,59.76,59.77,29741.0,50.3772,50.4444,50.1924,50.2008,29741.0
2018-03-12 09:40:00,59.77,59.89,59.74,59.89,83162.0,50.2008,50.3016,50.1757,50.3016,83162.0
2018-03-12 09:45:00,59.92,59.98,59.86,59.92,12827.0,50.3268,50.3772,50.2764,50.3268,12827.0
2018-03-12 09:50:00,59.9,59.97,59.8,59.97,12835.0,50.31,50.3688,50.226,50.3688,12835.0
2018-03-12 09:55:00,59.95,59.96,59.79,59.81,15122.0,50.352,50.3604,50.2176,50.2344,15122.0
2018-03-12 10:00:00,59.82,60.02,59.82,60.01,14409.0,50.2428,50.4108,50.2428,50.4024,14409.0
2018-03-12 10:05:00,60.0,60.06,59.98,60.02,10690.0,50.394,50.4444,50.3772,50.4108,10690.0
2018-03-12 10:10:00,60.04,60.11,60.0,60.11,20050.0,50.4276,50.4864,50.394,50.4864,20050.0
2018-03-12 10:15:00,60.13,60.26,60.13,60.23,37640.0,50.5032,50.6124,50.5032,50.5872,37640.0
2018-03-12 10:20:00,60.23,60.24,60.12,60.13,19864.0,50.5872,50.5956,50.4948,50.5032,19864.0
2018-03-12 10:25:00,60.12,60.24,60.08,60.14,18807.0,50.4948,50.5956,50.4612,50.5116,18807.0
2018-03-12 10:30:00,60.11,60.18,60.06,60.09,15477.0,50.4864,50.5452,50.4444,50.4696,15477.0
2018-03-12 10:35:00,60.08,60.09,59.88,59.94,19173.0,50.4612,50.4696,50.2932,50.3436,19173.0
2018-03-12 10:40:00,59.94,60.04,59.9,60.02,14000.0,50.3436,50.4276,50.31,50.4108,14000.0
2018-03-12 10:45:00,60.02,60.02,59.95,59.96,17074.0,50.4108,50.4108,50.352,50.3604,17074.0
2018-03-12 10:50:00,59.97,60.05,59.94,59.98,12711.0,50.3688,50.436,50.3436,50.3772,12711.0
2018-03-12 10:55:00,59.99,59.99,59.91,59.91,12321.0,50.3856,50.3856,50.3184,50.3184,12321.0
2018-03-12 11:00:00,59.9,59.98,59.9,59.94,10864.0,50.31,50.3772,50.31,50.3436,10864.0
2018-03-12 11:05:00,59.93,59.96,59.88,59.91,9864.0,50.3352,50.3604,50.2932,50.3184,9864.0
2018-03-12 11:10:00,59.9,59.96,59.89,59.91,36365.0,50.31,50.3604,50.3016,50.3184,36365.0
2018-03-12 11:15:00,59.91,60.05,59.91,60.03,12824.0,50.3184,50.436,50.3184,50.4192,12824.0
2018-03-12 11:20:00,60.03,60.04,59.98,59.99,12481.0,50.4192,50.4276,50.3772,50.3856,12481.0
2018-03-12 11:25:00,60.0,60.06,60.0,60.04,10838.0,50.394,50.4444,50.394,50.4276,10838.0
2018-03-12 11:30:00,60.05,60.28,60.04,60.26,28681.0,50.436,50.6292,50.4276,50.6124,28681.0
2018-03-12 11:35:00,60.26,60.31,60.24,60.24,16363.0,50.6124,50.6544,50.5956,50.5956,16363.0
2018-03-12 11:40:00,60.25,60.28,60.18,60.18,10023.0,50.604,50.6292,50.5452,50.5452,10023.0
2018-03-12 11:45:00,60.19,60.21,60.12,60.19,12516.0,50.5536,50.5704,50.4948,50.5536,12516.0
2018-03-12 11:50:00,60.18,60.25,60.16,60.22,18245.0,50.5452,50.604,50.5284,50.5788,18245.0
2018-03-12 11:55:00,60.22,60.23,60.01,60.03,57493.0,50.5788,50.5872,50.4024,50.4192,57493.0
2018-03-12 12:00:00,60.03,60.12,60.03,60.12,10485.0,50.4192,50.4948,50.4192,50.4948,10485.0
2018-03-12 12:05:00,60.1,60.11,60.05,60.1,7649.0,50.478,50.4864,50.436,50.478,7649.0
2018-03-12 12:10:00,60.11,60.14,60.06,60.11,8640.0,50.4864,50.5116,50.4444,50.4864,8640.0
2018-03-12 12:15:00,60.14,60.19,60.14,60.19,9210.0,50.5116,50.5536,50.5116,50.5536,9210.0
2018-03-12 12:20:00,60.19,60.2,60.16,60.18,15107.0,50.5536,50.562,50.5284,50.5452,15107.0
2018-03-12 12:25:00,60.19,60.2,60.13,60.16,8919.0,50.5536,50.562,50.5032,50.5284,8919.0
2018-03-12 12:30:00,60.17,60.25,60.17,60.23,17504.0,50.5368,50.604,50.5368,50.5872,17504.0
2018-03-12 12:35:00,60.23,60.23,60.15,60.2,12583.0,50.5872,50.5872,50.52,50.562,12583.0
2018-03-12 12:40:00,60.2,60.26,60.2,60.22,15825.0,50.562,50.6124,50.562,50.5788,15825.0
2018-03-12 12:45:00,60.22,60.27,60.16,60.17,14818.0,50.5788,50.6208,50.5284,50.5368,14818.0
2018-03-12 12:50:00,60.17,60.24,60.15,60.24,44978.0,50.5368,50.5956,50.52,50.5956,44978.0
2018-03-12 12:55:00,60.23,60.23,60.1,60.12,11179.0,50.5872,50.5872,50.478,50.4948,11179.0
2018-03-12 13:00:00,60.12,60.17,60.1,60.14,6651.0,50.4948,50.5368,50.478,50.5116,6651.0
2018-03-12 13:05:00,60.14,60.18,60.1,60.1,8088.0,50.5116,50.5452,50.478,50.478,8088.0
2018-03-12 13:10:00,60.09,60.2,60.09,60.2,9669.0,50.4696,50.562,50.4696,50.562,9669.0
2018-03-12 13:15:00,60.19,60.2,60.14,60.16,13139.0,50.5536,50.562,50.5116,50.5284,13139.0
2018-03-12 13:20:00,60.16,60.21,60.1,60.19,8116.0,50.5284,50.5704,50.478,50.5536,8116.0
2018-03-12 13:25:00,60.2,60.21,60.17,60.21,9884.0,50.562,50.5704,50.5368,50.5704,9884.0
2018-03-12 13:30:00,60.2,60.2,60.15,60.18,5700.0,50.562,50.562,50.52,50.5452,5700.0
2018-03-12 13:35:00,60.2,60.24,60.16,60.2,6830.0,50.562,50.5956,50.5284,50.562,6830.0
2018-03-12 13:40:00,60.19,60.23,60.17,60.19,8189.0,50.5536,50.5872,50.5368,50.5536,8189.0
2018-03-12 13:45:00,60.2,60.25,60.18,60.23,6651.0,50.562,50.604,50.5452,50.5872,6651.0
2018-03-12 13:50:00,60.23,60.23,60.15,60.19,6765.0,50.5872,50.5872,50.52,50.5536,6765.0
2018-03-12 13:55:00,60.19,60.23,60.15,60.15,12556.0,50.5536,50.5872,50.52,50.52,12556.0
2018-03-12 14:00:00,60.15,60.19,60.15,60.19,6278.0,50.52,50.5536,50.52,50.5536,6278.0
2018-03-12 14:05:00,60.19,60.22,60.15,60.19,11063.0,50.5536,50.5788,50.52,50.5536,11063.0
2018-03-12 14:10:00,60.19,60.19,60.1,60.11,6958.0,50.5536,50.5536,50.478,50.4864,6958.0
2018-03-12 14:15:00,60.09,60.14,60.04,60.12,21038.0,50.4696,50.5116,50.4276,50.4948,21038.0
2018-03-12 14:20:00,60.11,60.14,60.1,60.11,5860.0,50.4864,50.5116,50.478,50.4864,5860.0
2018-03-12 14:25:00,60.09,60.09,60.02,60.02,6298.0,50.4696,50.4696,50.4108,50.4108,6298.0
2018-03-12 14:30:00,60.02,60.11,60.02,60.06,10888.0,50.4108,50.4864,50.4108,50.4444,10888.0
2018-03-12 14:35:00,60.05,60.09,60.03,60.06,8019.0,50.436,50.4696,50.4192,50.4444,8019.0
2018-03-12 14:40:00,60.06,60.08,59.97,59.99,7648.0,50.4444,50.4612,50.3688,50.3856,7648.0
2018-03-12 14:45:00,60.0,60.02,59.91,59.91,9049.0,50.394,50.4108,50.3184,50.3184,9049.0
2018-03-12 14:50:00,59.92,60.03,59.9,59.97,18040.0,50.3268,50.4192,50.31,50.3688,18040.0
2018-03-12 14:55:00,59.97,60.01,59.92,59.95,12653.0,50.3688,50.4024,50.3268,50.352,12653.0
2018-03-12 15:00:00,59.94,59.99,59.9,59.94,14418.0,50.3436,50.3856,50.31,50.3436,14418.0
2018-03-12 15:05:00,59.94,59.96,59.9,59.92,13912.0,50.3436,50.3604,50.31,50.3268,13912.0
2018-03-12 15:10:00,59.93,60.03,59.92,59.94,44808.0,50.3352,50.4192,50.3268,50.3436,44808.0
2018-03-12 15:15:00,59.94,59.96,59.91,59.94,23624.0,50.3436,50.3604,50.3184,50.3436,23624.0
2018-03-12 15:20:00,59.94,59.97,59.92,59.96,18379.0,50.3436,50.3688,50.3268,50.3604,18379.0
2018-03-12 15:25:00,59.97,60.02,59.91,60.02,18248.0,50.3688,50.4108,50.3184,50.4108,18248.0
2018-03-12 15:30:00,60.01,60.08,59.98,60.07,19406.0,50.4024,50.4612,50.3772,50.4528,19406.0
2018-03-12 15:35:00,60.06,60.08,60.01,60.03,21977.0,50.4444,50.4612,50.4024,50.4192,21977.0
2018-03-12 15:40:00,60.02,60.14,60.02,60.12,49047.0,50.4108,50.5116,50.4108,50.4948,49047.0
2018-03-12 15:45:00,60.12,60.22,60.12,60.2,79667.0,50.4948,50.5788,50.4948,50.562,79667.0
2018-03-12 15:50:00,60.19,60.19,60.06,60.07,74905.0,50.5536,50.5536,50.4444,50.4528,74905.0
2018-03-12 15:55:00,60.07,60.08,59.96,59.96,191875.0,50.4528,50.4612,50.3604,50.3604,191875.0
2018-03-13 09:30:00,60.06,60.19,59.96,60.0,34255.0,50.4444,50.5536,50.3604,50.394,34255.0
2018-03-13 09:35:00,59.98,60.14,59.98,60.13,8449.0,50.3772,50.5116,50.3772,50.5032,8449.0
2018-03-13 09:40:00,60.14,60.27,60.13,60.26,31522.0,50.5116,50.6208,50.5032,50.6124,31522.0
2018-03-13 09:45:00,60.26,60.3,60.14,60.15,19502.0,50.6124,50.646,50.5116,50.52,19502.0
2018-03-13 09:50:00,60.13,60.25,60.11,60.22,36530.0,50.5032,50.604,50.4864,50.5788,36530.0
2018-03-13 09:55:00,60.22,60.23,60.14,60.18,8143.0,50.5788,50.5872,50.5116,50.5452,8143.0
2018-03-13 10:00:00,60.16,60.33,60.12,60.32,13639.0,50.5284,50.6712,50.4948,50.6628,13639.0
2018-03-13 10:05:00,60.33,60.36,60.23,60.36,22981.0,50.6712,50.6964,50.5872,50.6964,22981.0
2018-03-13 10:10:00,60.38,60.48,60.38,60.48,11166.0,50.7132,50.7972,50.7132,50.7972,11166.0
2018-03-13 10:15:00,60.48,60.52,60.39,60.52,10290.0,50.7972,50.8308,50.7216,50.8308,10290.0
2018-03-13 10:20:00,60.53,60.59,60.5,60.57,15366.0,50.8392,50.8896,50.814,50.8728,15366.0
2018-03-13 10:25:00,60.56,60.58,60.52,60.52,8532.0,50.8644,50.8812,50.8308,50.8308,8532.0
2018-03-13 10:30:00,60.52,60.53,60.43,60.46,7431.0,50.8308,50.8392,50.7552,50.7804,7431.0
2018-03-13 10:35:00,60.43,60.44,60.36,60.42,9800.0,50.7552,50.7636,50.6964,50.7468,9800.0
2018-03-13 10:40:00,60.43,60.55,60.41,60.55,25223.0,50.7552,50.856,50.7384,50.856,25223.0
2018-03-13 10:45:00,60.55,60.55,60.45,60.47,10492.0,50.856,50.856,50.772,50.7888,10492.0
2018-03-13 10:50:00,60.47,60.47,60.36,60.41,46225.0,50.7888,50.7888,50.6964,50.7384,46225.0
2018-03-13 10:55:00,60.4,60.46,60.4,60.43,13894.0,50.73,50.7804,50.73,50.7552,13894.0
2018-03-13 11:00:00,60.44,60.52,60.42,60.52,13386.0,50.7636,50.8308,50.7468,50.8308,13386.0
2018-03-13 11:05:00,60.53,60.59,60.53,60.59,13636.0,50.8392,50.8896,50.8392,50.8896,13636.0
2018-03-13 11:10:00,60.59,60.62,60.57,60.61,12771.0,50.8896,50.9148,50.8728,50.9064,12771.0
2018-03-13 11:15:00,60.61,60.64,60.56,60.59,11204.0,50.9064,50.9316,50.8644,50.8896,11204.0
2018-03-13 11:20:00,60.58,60.63,60.57,60.6,11182.0,50.8812,50.9232,50.8728,50.898,11182.0
2018-03-13 11:25:00,60.61,60.62,60.47,60.5,9955.0,50.9064,50.9148,50.7888,50.814,9955.0
2018-03-13 11:30:00,60.53,60.62,60.53,60.57,16108.0,50.8392,50.9148,50.8392,50.8728,16108.0
2018-03-13 11:35:00,60.57,60.57,60.46,60.53,17206.0,50.8728,50.8728,50.7804,50.8392,17206.0
2018-03-13 11:40:00,60.54,60.6,60.54,60.6,9153.0,50.8476,50.898,50.8476,50.898,9153.0
2018-03-13 11:45:00,60.58,60.59,60.5,60.56,12414.0,50.8812,50.8896,50.814,50.8644,12414.0
2018-03-13 11:50:00,60.54,60.6,60.52,60.6,11075.0,50.8476,50.898,50.8308,50.898,11075.0
2018-03-13 11:55:00,60.6,60.63,60.53,60.6,27300.0,50.898,50.9232,50.8392,50.898,27300.0
2018-03-13 12:00:00,60.6,60.6,60.33,60.33,12549.0,50.898,50.898,50.6712,50.6712,12549.0
2018-03-13 12:05:00,60.36,60.39,60.29,60.3,19444.0,50.6964,50.7216,50.6376,50.646,19444.0
2018-03-13 12:10:00,60.3,60.3,60.23,60.26,12451.0,50.646,50.646,50.5872,50.6124,12451.0
2018-03-13 12:15:00,60.24,60.32,60.24,60.3,9233.0,50.5956,50.6628,50.5956,50.646,9233.0
2018-03-13 12:20:00,60.31,60.33,60.26,60.3,14398.0,50.6544,50.6712,50.6124,50.646,14398.0
2018-03-13 12:25:00,60.3,60.4,60.27,60.39,14108.0,50.646,50.73,50.6208,50.7216,14108.0
2018-03-13 12:30:00,60.39,60.51,60.38,60.51,13631.0,50.7216,50.8224,50.7132,50.8224,13631.0
2018-03-13 12:35:00,60.53,60.54,60.5,60.5,14813.0,50.8392,50.8476,50.814,50.814,14813.0
2018-03-13 12:40:00,60.51,60.57,60.49,60.56,11158.0,50.8224,50.8728,50.8056,50.8644,11158.0
2018-03-13 12:45:00,60.55,60.62,60.51,60.61,13850.0,50.856,50.9148,50.8224,50.9064,13850.0
2018-03-13 12:50:00,60.61,60.63,60.57,60.57,9359.0,50.9064,50.9232,50.8728,50.8728,9359.0
2018-03-13 12:55:00,60.58,60.64,60.58,60.61,11114.0,50.8812,50.9316,50.8812,50.9064,11114.0
2018-03-13 13:00:00,60.61,60.62,60.51,60.54,10603.0,50.9064,50.9148,50.8224,50.8476,10603.0
2018-03-13 13:05:00,60.55,60.56,60.5,60.55,5691.0,50.856,50.8644,50.814,50.856,5691.0
2018-03-13 13:10:00,60.55,60.68,60.54,60.67,14887.0,50.856,50.9652,50.8476,50.9568,14887.0
2018-03-13 13:15:00,60.68,60.69,60.62,60.62,7579.0,50.9652,50.9736,50.9148,50.9148,7579.0
2018-03-13 13:20:00,60.61,60.64,60.56,60.56,6200.0,50.9064,50.9316,50.8644,50.8644,6200.0
2018-03-13 13:25:00,60.59,60.62,60.56,60.61,5474.0,50.8896,50.9148,50.8644,50.9064,5474.0
2018-03-13 13:30:00,60.6,60.61,60.55,60.55,41112.0,50.898,50.9064,50.856,50.856,41112.0
2018-03-13 13:35:00,60.55,60.6,60.52,60.59,33390.0,50.856,50.898,50.8308,50.8896,33390.0
2018-03-13 13:40:00,60.58,60.6,60.51,60.54,29466.0,50.8812,50.898,50.8224,50.8476,29466.0
2018-03-13 13:45:00,60.55,60.56,60.48,60.49,20472.0,50.856,50.8644,50.7972,50.8056,20472.0
2018-03-13 13:50:00,60.48,60.48,60.45,60.47,7665.0,50.7972,50.7972,50.772,50.7888,7665.0
2018-03-13 13:55:00,60.46,60.46,60.37,60.39,12510.0,50.7804,50.7804,50.7048,50.7216,12510.0
2018-03-13 14:00:00,60.38,60.42,60.37,60.38,18286.0,50.7132,50.7468,50.7048,50.7132,18286.0
2018-03-13 14:05:00,60.39,60.41,60.31,60.32,51490.0,50.7216,50.7384,50.6544,50.6628,51490.0
2018-03-13 14:10:00,60.33,60.34,60.2,60.2,20298.0,50.6712,50.6796,50.562,50.562,20298.0
2018-03-13 14:15:00,60.19,60.23,60.13,60.17,30500.0,50.5536,50.5872,50.5032,50.5368,30500.0
2018-03-13 14:20:00,60.16,60.21,60.16,60.17,13531.0,50.5284,50.5704,50.5284,50.5368,13531.0
2018-03-13 14:25:00,60.17,60.23,60.15,60.15,16123.0,50.5368,50.5872,50.52,50.52,16123.0
2018-03-13 14:30:00,60.16,60.33,60.15,60.31,72752.0,50.5284,50.6712,50.52,50.6544,72752.0
2018-03-13 14:35:00,60.31,60.32,60.23,60.23,39697.0,50.6544,50.6628,50.5872,50.5872,39697.0
2018-03-13 14:40:00,60.24,60.25,60.16,60.19,25178.0,50.5956,50.604,50.5284,50.5536,25178.0
2018-03-13 14:45:00,60.19,60.26,60.18,60.2,15294.0,50.5536,50.6124,50.5452,50.562,15294.0
2018-03-13 14:50:00,60.21,60.23,60.15,60.15,13850.0,50.5704,50.5872,50.52,50.52,13850.0
2018-03-13 14:55:00,60.14,60.2,60.13,60.2,15956.0,50.5116,50.562,50.5032,50.562,15956.0
2018-03-13 15:00:00,60.22,60.25,60.12,60.13,16791.0,50.5788,50.604,50.4948,50.5032,16791.0
2018-03-13 15:05:00,60.13,60.18,60.1,60.16,22058.0,50.5032,50.5452,50.478,50.5284,22058.0
2018-03-13 15:10:00,60.16,60.21,60.11,60.2,29094.0,50.5284,50.5704,50.4864,50.562,29094.0
2018-03-13 15:15:00,60.18,60.22,60.17,60.19,29950.0,50.5452,50.5788,50.5368,50.5536,29950.0
2018-03-13 15:20:00,60.19,60.2,60.12,60.15,34486.0,50.5536,50.562,50.4948,50.52,34486.0
2018-03-13 15:25:00,60.16,60.16,60.09,60.1,20593.0,50.5284,50.5284,50.4696,50.478,20593.0
2018-03-13 15:30:00,60.11,60.24,60.1,60.22,26876.0,50.4864,50.5956,50.478,50.5788,26876.0
2018-03-13 15:35:00,60.22,60.29,60.2,60.24,60209.0,50.5788,50.6376,50.562,50.5956,60209.0
2018-03-13 15:40:00,60.23,60.24,60.1,60.13,56190.0,50.5872,50.5956,50.478,50.5032,56190.0
2018-03-13 15:45:00,60.13,60.14,60.03,60.04,65631.0,50.5032,50.5116,50.4192,50.4276,65631.0
2018-03-13 15:50:00,60.04,60.13,60.03,60.09,127655.0,50.4276,50.5032,50.4192,50.4696,127655.0
2018-03-13 15:55:00,60.09,60.13,60.04,60.04,243851.0,50.4696,50.5032,50.4276,50.4276,243851.0
2018-03-14 09:30:00,61.3,61.45,60.99,61.38,150163.0,51.4859,51.6119,51.2255,51.5531,150163.0
2018-03-14 09:35:00,61.35,61.38,61.04,61.38,67988.0,51.5279,51.5531,51.2675,51.5531,67988.0
2018-03-14 09:40:00,61.38,61.57,61.28,61.29,43416.0,51.5531,51.7127,51.4691,51.4775,43416.0
2018-03-14 09:45:00,61.29,61.63,61.29,61.54,80487.0,51.4775,51.7631,51.4775,51.6875,80487.0
2018-03-14 09:50:00,61.54,61.57,61.39,61.5,36085.0,51.6875,51.7127,51.5615,51.6539,36085.0
2018-03-14 09:55:00,61.5,61.51,61.32,61.41,38163.0,51.6539,51.6623,51.5027,51.5783,38163.0
2018-03-14 10:00:00,61.41,61.49,61.26,61.26,25906.0,51.5783,51.6455,51.4523,51.4523,25906.0
2018-03-14 10:05:00,61.25,61.37,61.18,61.19,25091.0,51.4439,51.5447,51.3851,51.3935,25091.0
2018-03-14 10:10:00,61.19,61.24,61.05,61.05,21766.0,51.3935,51.4355,51.2759,51.2759,21766.0
2018-03-14 10:15:00,61.02,61.17,60.98,61.09,28922.0,51.2507,51.3767,51.2171,51.3095,28922.0
2018-03-14 10:20:00,61.09,61.16,60.92,61.1,25883.0,51.3095,51.3683,51.1667,51.3179,25883.0
2018-03-14 10:25:00,61.09,61.09,60.91,60.97,45835.0,51.3095,51.3095,51.1583,51.2087,45835.0
2018-03-14 10:30:00,60.95,61.05,60.92,61.04,22373.0,51.1919,51.2759,51.1667,51.2675,22373.0
2018-03-14 10:35:00,61.04,61.15,61.03,61.04,21627.0,51.2675,51.3599,51.2591,51.2675,21627.0
2018-03-14 10:40:00,61.06,61.1,61.03,61.08,12174.0,51.2843,51.3179,51.2591,51.3011,12174.0
2018-03-14 10:45:00,61.1,61.17,61.1,61.15,22014.0,51.3179,51.3767,51.3179,51.3599,22014.0
2018-03-14 10:50:00,61.15,61.22,61.14,61.2,34754.0,51.3599,51.4187,51.3515,51.4019,34754.0
2018-03-14 10:55:00,61.21,61.27,61.18,61.19,15316.0,51.4103,51.4607,51.3851,51.3935,15316.0
2018-03-14 11:00:00,61.19,61.22,61.14,61.18,22348.0,51.3935,51.4187,51.3515,51.3851,22348.0
2018-03-14 11:05:00,61.19,61.27,61.19,61.25,15381.0,51.3935,51.4607,51.3935,51.4439,15381.0
2018-03-14 11:10:00,61.26,61.27,61.19,61.22,10176.0,51.4523,51.4607,51.3935,51.4187,10176.0
2018-03-14 11:15:00,61.22,61.3,61.22,61.27,11386.0,51.4187,51.4859,51.4187,51.4607,11386.0
2018-03-14 11:20:00,61.28,61.35,61.25,61.35,14773.0,51.4691,51.5279,51.4439,51.5279,14773.0
2018-03-14 11:25:00,61.36,61.45,61.34,61.45,8838.0,51.5363,51.6119,51.5195,51.6119,8838.0
2018-03-14 11:30:00,61.44,61.46,61.37,61.37,12044.0,51.6035,51.6203,51.5447,51.5447,12044.0
2018-03-14 11:35:00,61.35,61.36,61.13,61.14,34353.0,51.5279,51.5363,51.3431,51.3515,34353.0
2018-03-14 11:40:00,61.14,61.19,61.1,61.19,39597.0,51.3515,51.3935,51.3179,51.3935,39597.0
2018-03-14 11:45:00,61.2,61.22,61.15,61.16,17736.0,51.4019,51.4187,51.3599,51.3683,17736.0
2018-03-14 11:50:00,61.15,61.31,61.15,61.25,13421.0,51.3599,51.4943,51.3599,51.4439,13421.0
2018-03-14 11:55:00,61.25,61.28,61.14,61.2,24515.0,51.4439,51.4691,51.3515,51.4019,24515.0
2018-03-14 12:00:00,61.22,61.29,61.2,61.22,18987.0,51.4187,51.4775,51.4019,51.4187,18987.0
2018-03-14 12:05:00,61.22,61.27,61.16,61.25,27675.0,51.4187,51.4607,51.3683,51.4439,27675.0
2018-03-14 12:10:00,61.26,61.27,61.19,61.21,23161.0,51.4523,51.4607,51.3935,51.4103,23161.0
2018-03-14 12:15:00,61.2,61.3,61.2,61.27,7419.0,51.4019,51.4859,51.4019,51.4607,7419.0
2018-03-14 12:20:00,61.27,61.27,61.17,61.2,8737.0,51.4607,51.4607,51.3767,51.4019,8737.0
2018-03-14 12:25:00,61.2,61.2,61.08,61.09,14065.0,51.4019,51.4019,51.3011,51.3095,14065.0
2018-03-14 12:30:00,61.09,61.2,61.08,61.2,21780.0,51.3095,51.4019,51.3011,51.4019,21780.0
2018-03-14 12:35:00,61.2,61.25,61.2,61.24,13420.0,51.4019,51.4439,51.4019,51.4355,13420.0
2018-03-14 12:40:00,61.23,61.26,61.18,61.19,8661.0,51.4271,51.4523,51.3851,51.3935,8661.0
2018-03-14 12:45:00,61.19,61.2,61.11,61.17,24401.0,51.3935,51.4019,51.3263,51.3767,24401.0
2018-03-14 12:50:00,61.17,61.21,61.12,61.15,31819.0,51.3767,51.4103,51.3347,51.3599,31819.0
2018-03-14 12:55:00,61.17,61.21,61.16,61.16,9090.0,51.3767,51.4103,51.3683,51.3683,9090.0
2018-03-14 13:00:00,61.15,61.17,61.06,61.12,25170.0,51.3599,51.3767,51.2843,51.3347,25170.0
2018-03-14 13:05:00,61.11,61.21,61.1,61.14,20756.0,51.3263,51.4103,51.3179,51.3515,20756.0
2018-03-14 13:10:00,61.14,61.15,61.05,61.09,12854.0,51.3515,51.3599,51.2759,51.3095,12854.0
2018-03-14 13:15:00,61.09,61.11,61.04,61.08,44733.0,51.3095,51.3263,51.2675,51.3011,44733.0
2018-03-14 13:20:00,61.11,61.15,61.09,61.14,19669.0,51.3263,51.3599,51.3095,51.3515,19669.0
2018-03-14 13:25:00,61.15,61.18,61.13,61.15,20180.0,51.3599,51.3851,51.3431,51.3599,20180.0
2018-03-14 13:30:00,61.17,61.25,61.17,61.21,22188.0,51.3767,51.4439,51.3767,51.4103,22188.0
2018-03-14 13:35:00,61.21,61.22,61.16,61.18,9747.0,51.4103,51.4187,51.3683,51.3851,9747.0
2018-03-14 13:40:00,61.18,61.2,61.16,61.2,11061.0,51.3851,51.4019,51.3683,51.4019,11061.0
2018-03-14 13:45:00,61.2,61.3,61.2,61.29,12543.0,51.4019,51.4859,51.4019,51.4775,12543.0
2018-03-14 13:50:00,61.3,61.47,61.29,61.43,21387.0,51.4859,51.6287,51.4775,51.5951,21387.0
2018-03-14 13:55:00,61.41,61.43,61.38,61.41,9278.0,51.5783,51.5951,51.5531,51.5783,9278.0
2018-03-14 14:00:00,61.42,61.44,61.39,61.42,14588.0,51.5867,51.6035,51.5615,51.5867,14588.0
2018-03-14 14:05:00,61.43,61.57,61.41,61.57,15395.0,51.5951,51.7127,51.5783,51.7127,15395.0
2018-03-14 14:10:00,61.57,61.58,61.4,61.42,13361.0,51.7127,51.7211,51.5699,51.5867,13361.0
2018-03-14 14:15:00,61.42,61.48,61.38,61.4,9476.0,51.5867,51.6371,51.5531,51.5699,9476.0
2018-03-14 14:20:00,61.38,61.39,61.31,61.38,9933.0,51.5531,51.5615,51.4943,51.5531,9933.0
2018-03-14 14:25:00,61.37,61.37,61.29,61.31,16162.0,51.5447,51.5447,51.4775,51.4943,16162.0
2018-03-14 14:30:00,61.31,61.38,61.3,61.37,10267.0,51.4943,51.5531,51.4859,51.5447,10267.0
2018-03-14 14:35:00,61.38,61.38,61.12,61.14,16668.0,51.5531,51.5531,51.3347,51.3515,16668.0
2018-03-14 14:40:00,61.12,61.18,61.07,61.07,12927.0,51.3347,51.3851,51.2927,51.2927,12927.0
2018-03-14 14:45:00,61.07,61.19,61.03,61.18,14136.0,51.2927,51.3935,51.2591,51.3851,14136.0
2018-03-14 14:50:00,61.18,61.18,61.11,61.11,18940.0,51.3851,51.3851,51.3263,51.3263,18940.0
2018-03-14 14:55:00,61.11,61.17,61.06,61.06,16905.0,51.3263,51.3767,51.2843,51.2843,16905.0
2018-03-14 15:00:00,61.06,61.08,60.98,61.01,16208.0,51.2843,51.3011,51.2171,51.2423,16208.0
2018-03-14 15:05:00,61.0,61.03,60.93,60.95,29454.0,51.2339,51.2591,51.1751,51.1919,29454.0
2018-03-14 15:10:00,60.95,60.95,60.75,60.85,33068.0,51.1919,51.1919,51.024,51.1079,33068.0
2018-03-14 15:15:00,60.85,60.97,60.82,60.84,34759.0,51.1079,51.2087,51.0827,51.0995,34759.0
2018-03-14 15:20:00,60.84,60.84,60.74,60.81,39817.0,51.0995,51.0995,51.0156,51.0743,39817.0
2018-03-14 15:25:00,60.81,60.92,60.72,60.85,80791.0,51.0743,51.1667,50.9988,51.1079,80791.0
2018-03-14 15:30:00,60.86,60.94,60.84,60.85,39072.0,51.1163,51.1835,51.0995,51.1079,39072.0
2018-03-14 15:35:00,60.85,60.9,60.84,60.87,35576.0,51.1079,51.1499,51.0995,51.1247,35576.0
2018-03-14 15:40:00,60.86,61.01,60.85,61.0,64055.0,51.1163,51.2423,51.1079,51.2339,64055.0
2018-03-14 15:45:00,60.99,61.35,60.99,61.35,176715.0,51.2255,51.5279,51.2255,51.5279,176715.0
2018-03-14 15:50:00,61.34,61.42,61.21,61.41,212101.0,51.5195,51.5867,51.4103,51.5783,212101.0
2018-03-14 15:55:00,61.41,61.48,61.34,61.42,332855.0,51.5783,51.6371,51.5195,51.5867,332855.0
2018-03-15 09:30:00,61.55,61.55,61.19,61.21,53596.0,51.6959,51.6959,51.3935,51.4103,53596.0
2018-03-15 09:35:00,61.21,61.36,61.11,61.24,15614.0,51.4103,51.5363,51.3263,51.4355,15614.0
2018-03-15 09:40:00,61.25,61.25,61.12,61.15,11014.0,51.4439,51.4439,51.3347,51.3599,11014.0
2018-03-15 09:45:00,61.13,61.16,60.99,61.04,25655.0,51.3431,51.3683,51.2255,51.2675,25655.0
2018-03-15 09:50:00,61.04,61.05,60.9,60.91,20760.0,51.2675,51.2759,51.1499,51.1583,20760.0
2018-03-15 09:55:00,60.91,60.96,60.83,60.83,20177.0,51.1583,51.2003,51.0911,51.0911,20177.0
2018-03-15 10:00:00,60.84,60.98,60.82,60.96,23279.0,51.0995,51.2171,51.0827,51.2003,23279.0
2018-03-15 10:05:00,60.95,60.97,60.8,60.83,24435.0,51.1919,51.2087,51.0659,51.0911,24435.0
2018-03-15 10:10:00,60.82,60.92,60.82,60.83,32223.0,51.0827,51.1667,51.0827,51.0911,32223.0
2018-03-15 10:15:00,60.85,60.89,60.82,60.86,21565.0,51.1079,51.1415,51.0827,51.1163,21565.0
2018-03-15 10:20:00,60.85,60.95,60.83,60.95,20191.0,51.1079,51.1919,51.0911,51.1919,20191.0
2018-03-15 10:25:00,60.94,60.97,60.91,60.97,21652.0,51.1835,51.2087,51.1583,51.2087,21652.0
2018-03-15 10:30:00,60.97,61.12,60.97,61.11,10229.0,51.2087,51.3347,51.2087,51.3263,10229.0
2018-03-15 10:35:00,61.12,61.14,61.07,61.1,14413.0,51.3347,51.3515,51.2927,51.3179,14413.0
2018-03-15 10:40:00,61.09,61.2,61.09,61.19,13376.0,51.3095,51.4019,51.3095,51.3935,13376.0
2018-03-15 10:45:00,61.2,61.42,61.17,61.42,15107.0,51.4019,51.5867,51.3767,51.5867,15107.0
2018-03-15 10:50:00,61.42,61.45,61.38,61.42,25363.0,51.5867,51.6119,51.5531,51.5867,25363.0
2018-03-15 10:55:00,61.43,61.44,61.38,61.41,17117.0,51.5951,51.6035,51.5531,51.5783,17117.0
2018-03-15 11:00:00,61.41,61.49,61.36,61.42,38503.0,51.5783,51.6455,51.5363,51.5867,38503.0
2018-03-15 11:05:00,61.41,61.52,61.39,61.5,42333.0,51.5783,51.6707,51.5615,51.6539,42333.0
2018-03-15 11:10:00,61.5,61.57,61.48,61.57,31831.0,51.6539,51.7127,51.6371,51.7127,31831.0
2018-03-15 11:15:00,61.56,61.59,61.5,61.56,30575.0,51.7043,51.7295,51.6539,51.7043,30575.0
2018-03-15 11:20:00,61.57,61.61,61.52,61.54,24610.0,51.7127,51.7463,51.6707,51.6875,24610.0
2018-03-15 11:25:00,61.54,61.56,61.5,61.5,13482.0,51.6875,51.7043,51.6539,51.6539,13482.0
2018-03-15 11:30:00,61.49,61.55,61.49,61.55,34369.0,51.6455,51.6959,51.6455,51.6959,34369.0
2018-03-15 11:35:00,61.55,61.62,61.55,61.61,26987.0,51.6959,51.7547,51.6959,51.7463,26987.0
2018-03-15 11:40:00,61.61,61.62,61.56,61.58,11386.0,51.7463,51.7547,51.7043,51.7211,11386.0
2018-03-15 11:45:00,61.58,61.58,61.54,61.55,17826.0,51.7211,51.7211,51.6875,51.6959,17826.0
2018-03-15 11:50:00,61.55,61.56,61.49,61.51,48575.0,51.6959,51.7043,51.6455,51.6623,48575.0
2018-03-15 11:55:00,61.51,61.53,61.48,61.5,52500.0,51.6623,51.6791,51.6371,51.6539,52500.0
2018-03-15 12:00:00,61.5,61.51,61.47,61.47,28673.0,51.6539,51.6623,51.6287,51.6287,28673.0
2018-03-15 12:05:00,61.48,61.51,61.48,61.48,19726.0,51.6371,51.6623,51.6371,51.6371,19726.0
2018-03-15 12:10:00,61.48,61.52,61.46,61.51,7003.0,51.6371,51.6707,51.6203,51.6623,7003.0
2018-03-15 12:15:00,61.5,61.51,61.45,61.5,14198.0,51.6539,51.6623,51.6119,51.6539,14198.0
2018-03-15 12:20:00,61.5,61.51,61.47,61.48,24016.0,51.6539,51.6623,51.6287,51.6371,24016.0
2018-03-15 12:25:00,61.48,61.51,61.46,61.49,10148.0,51.6371,51.6623,51.6203,51.6455,10148.0
2018-03-15 12:30:00,61.5,61.51,61.46,61.48,39359.0,51.6539,51.6623,51.6203,51.6371,39359.0
2018-03-15 12:35:00,61.49,61.5,61.48,61.49,9429.0,51.6455,51.6539,51.6371,51.6455,9429.0
2018-03-15 12:40:00,61.49,61.5,61.46,61.49,23935.0,51.6455,51.6539,51.6203,51.6455,23935.0
2018-03-15 12:45:00,61.5,61.51,61.48,61.49,20159.0,51.6539,51.6623,51.6371,51.6455,20159.0
2018-03-15 12:50:00,61.49,61.51,61.46,61.48,24706.0,51.6455,51.6623,51.6203,51.6371,24706.0
2018-03-15 12:55:00,61.48,61.6,61.46,61.55,29813.0,51.6371,51.7379,51.6203,51.6959,29813.0
2018-03-15 13:00:00,61.57,61.61,61.54,61.58,8354.0,51.7127,51.7463,51.6875,51.7211,8354.0
2018-03-15 13:05:00,61.57,61.6,61.56,61.6,6051.0,51.7127,51.7379,51.7043,51.7379,6051.0
2018-03-15 13:10:00,61.59,61.6,61.51,61.51,12325.0,51.7295,51.7379,51.6623,51.6623,12325.0
2018-03-15 13:15:00,61.53,61.53,61.43,61.47,19673.0,51.6791,51.6791,51.5951,51.6287,19673.0
2018-03-15 13:20:00,61.48,61.58,61.47,61.54,13837.0,51.6371,51.7211,51.6287,51.6875,13837.0
2018-03-15 13:25:00,61.52,61.54,61.48,61.53,5405.0,51.6707,51.6875,51.6371,51.6791,5405.0
2018-03-15 13:30:00,61.52,61.53,61.46,61.49,7161.0,51.6707,51.6791,51.6203,51.6455,7161.0
2018-03-15 13:35:00,61.47,61.54,61.47,61.52,12900.0,51.6287,51.6875,51.6287,51.6707,12900.0
2018-03-15 13:40:00,61.53,61.53,61.49,61.51,18753.0,51.6791,51.6791,51.6455,51.6623,18753.0
2018-03-15 13:45:00,61.5,61.5,61.4,61.44,20836.0,51.6539,51.6539,51.5699,51.6035,20836.0
2018-03-15 13:50:00,61.45,61.48,61.44,61.47,20659.0,51.6119,51.6371,51.6035,51.6287,20659.0
2018-03-15 13:55:00,61.45,61.48,61.38,61.43,20679.0,51.6119,51.6371,51.5531,51.5951,20679.0
2018-03-15 14:00:00,61.42,61.47,61.4,61.47,32311.0,51.5867,51.6287,51.5699,51.6287,32311.0
2018-03-15 14:05:00,61.49,61.51,61.44,61.48,14020.0,51.6455,51.6623,51.6035,51.6371,14020.0
2018-03-15 14:10:00,61.48,61.55,61.47,61.49,31181.0,51.6371,51.6959,51.6287,51.6455,31181.0
2018-03-15 14:15:00,61.5,61.53,61.45,61.45,17701.0,51.6539,51.6791,51.6119,51.6119,17701.0
2018-03-15 14:20:00,61.45,61.54,61.45,61.5,17870.0,51.6119,51.6875,51.6119,51.6539,17870.0
2018-03-15 14:25:00,61.51,61.53,61.46,61.5,11520.0,51.6623,51.6791,51.6203,51.6539,11520.0
2018-03-15 14:30:00,61.5,61.56,61.49,61.55,17201.0,51.6539,51.7043,51.6455,51.6959,17201.0
2018-03-15 14:35:00,61.54,61.58,61.51,61.52,17073.0,51.6875,51.7211,51.6623,51.6707,17073.0
2018-03-15 14:40:00,61.53,61.61,61.48,61.51,99704.0,51.6791,51.7463,51.6371,51.6623,99704.0
2018-03-15 14:45:00,61.51,61.52,61.43,61.43,13943.0,51.6623,51.6707,51.5951,51.5951,13943.0
2018-03-15 14:50:00,61.43,61.57,61.43,61.56,24603.0,51.5951,51.7127,51.5951,51.7043,24603.0
2018-03-15 14:55:00,61.56,61.6,61.54,61.58,18925.0,51.7043,51.7379,51.6875,51.7211,18925.0
2018-03-15 15:00:00,61.58,61.6,61.51,61.55,20484.0,51.7211,51.7379,51.6623,51.6959,20484.0
2018-03-15 15:05:00,61.56,61.61,61.56,61.59,38548.0,51.7043,51.7463,51.7043,51.7295,38548.0
2018-03-15 15:10:00,61.6,61.6,61.55,61.56,23342.0,51.7379,51.7379,51.6959,51.7043,23342.0
2018-03-15 15:15:00,61.56,61.58,61.49,61.54,23941.0,51.7043,51.7211,51.6455,51.6875,23941.0
2018-03-15 15:20:00,61.55,61.62,61.52,61.62,23510.0,51.6959,51.7547,51.6707,51.7547,23510.0
2018-03-15 15:25:00,61.62,61.64,61.58,61.62,21215.0,51.7547,51.7715,51.7211,51.7547,21215.0
2018-03-15 15:30:00,61.62,61.62,61.57,61.61,38560.0,51.7547,51.7547,51.7127,51.7463,38560.0
2018-03-15 15:35:00,61.62,61.62,61.57,61.57,28592.0,51.7547,51.7547,51.7127,51.7127,28592.0
2018-03-15 15:40:00,61.58,61.63,61.56,61.56,52851.0,51.7211,51.7631,51.7043,51.7043,52851.0
2018-03-15 15:45:00,61.56,61.6,61.53,61.6,94143.0,51.7043,51.7379,51.6791,51.7379,94143.0
2018-03-15 15:50:00,61.59,61.66,61.58,61.65,120325.0,51.7295,51.7883,51.7211,51.7799,120325.0
2018-03-15 15:55:00,61.65,61.71,61.6,61.61,236300.0,51.7799,51.8303,51.7379,51.7463,236300.0
2018-03-16 09:30:00,61.81,61.92,61.71,61.83,395318.0,51.9142,52.0066,51.8303,51.931,395318.0
2018-03-16 09:35:00,61.79,61.99,61.79,61.97,18936.0,51.8974,52.0654,51.8974,52.0486,18936.0
2018-03-16 09:40:00,61.98,61.99,61.69,61.93,13968.0,52.057,52.0654,51.8135,52.015,13968.0
2018-03-16 09:45:00,61.91,61.97,61.8,61.93,15272.0,51.9982,52.0486,51.9058,52.015,15272.0
2018-03-16 09:50:00,61.92,61.94,61.85,61.89,22753.0,52.0066,52.0234,51.9478,51.9814,22753.0
2018-03-16 09:55:00,61.88,61.89,61.85,61.86,19141.0,51.973,51.9814,51.9478,51.9562,19141.0
2018-03-16 10:00:00,61.87,61.89,61.72,61.72,34728.0,51.9646,51.9814,51.8387,51.8387,34728.0
2018-03-16 10:05:00,61.72,61.72,61.64,61.65,21329.0,51.8387,51.8387,51.7715,51.7799,21329.0
2018-03-16 10:10:00,61.65,61.7,61.63,61.68,25260.0,51.7799,51.8219,51.7631,51.8051,25260.0
2018-03-16 10:15:00,61.68,61.69,61.63,61.69,18245.0,51.8051,51.8135,51.7631,51.8135,18245.0
2018-03-16 10:20:00,61.67,61.77,61.67,61.67,10602.0,51.7967,51.8806,51.7967,51.7967,10602.0
2018-03-16 10:25:00,61.67,61.76,61.65,61.67,14394.0,51.7967,51.8723,51.7799,51.7967,14394.0
2018-03-16 10:30:00,61.68,61.76,61.68,61.69,8490.0,51.8051,51.8723,51.8051,51.8135,8490.0
2018-03-16 10:35:00,61.69,61.82,61.69,61.82,8493.0,51.8135,51.9226,51.8135,51.9226,8493.0
2018-03-16 10:40:00,61.8,61.82,61.73,61.77,9802.0,51.9058,51.9226,51.8471,51.8806,9802.0
2018-03-16 10:45:00,61.77,61.79,61.76,61.76,4094.0,51.8806,51.8974,51.8723,51.8723,4094.0
2018-03-16 10:50:00,61.78,61.84,61.76,61.82,6140.0,51.889,51.9394,51.8723,51.9226,6140.0
2018-03-16 10:55:00,61.82,61.89,61.78,61.89,17637.0,51.9226,51.9814,51.889,51.9814,17637.0
2018-03-16 11:00:00,61.88,61.9,61.85,61.9,6575.0,51.973,51.9898,51.9478,51.9898,6575.0
2018-03-16 11:05:00,61.9,61.96,61.82,61.96,52094.0,51.9898,52.0402,51.9226,52.0402,52094.0
2018-03-16 11:10:00,61.96,61.99,61.9,61.98,20350.0,52.0402,52.0654,51.9898,52.057,20350.0
2018-03-16 11:15:00,61.98,61.99,61.94,61.97,10971.0,52.057,52.0654,52.0234,52.0486,10971.0
2018-03-16 11:20:00,61.96,61.97,61.91,61.94,7002.0,52.0402,52.0486,51.9982,52.0234,7002.0
2018-03-16 11:25:00,61.94,61.98,61.9,61.97,5595.0,52.0234,52.057,51.9898,52.0486,5595.0
2018-03-16 11:30:00,61.97,62.07,61.97,62.02,37742.0,52.0486,52.1326,52.0486,52.0906,37742.0
2018-03-16 11:35:00,62.0,62.02,61.98,62.0,10100.0,52.0738,52.0906,52.057,52.0738,10100.0
2018-03-16 11:40:00,62.0,62.0,61.88,61.93,12285.0,52.0738,52.0738,51.973,52.015,12285.0
2018-03-16 11:45:00,61.91,61.93,61.82,61.84,12307.0,51.9982,52.015,51.9226,51.9394,12307.0
2018-03-16 11:50:00,61.84,61.86,61.81,61.86,7251.0,51.9394,51.9562,51.9142,51.9562,7251.0
2018-03-16 11:55:00,61.83,61.84,61.79,61.79,8840.0,51.931,51.9394,51.8974,51.8974,8840.0
2018-03-16 12:00:00,61.81,61.85,61.8,61.83,5955.0,51.9142,51.9478,51.9058,51.931,5955.0
2018-03-16 12:05:00,61.83,61.84,61.76,61.78,8094.0,51.931,51.9394,51.8723,51.889,8094.0
2018-03-16 12:10:00,61.79,61.85,61.77,61.85,7540.0,51.8974,51.9478,51.8806,51.9478,7540.0
2018-03-16 12:15:00,61.85,61.88,61.81,61.81,9795.0,51.9478,51.973,51.9142,51.9142,9795.0
2018-03-16 12:20:00,61.83,61.86,61.82,61.84,12208.0,51.931,51.9562,51.9226,51.9394,12208.0
2018-03-16 12:25:00,61.83,61.86,61.8,61.81,10983.0,51.931,51.9562,51.9058,51.9142,10983.0
2018-03-16 12:30:00,61.8,61.81,61.74,61.77,8528.0,51.9058,51.9142,51.8555,51.8806,8528.0
2018-03-16 12:35:00,61.77,61.83,61.77,61.79,8156.0,51.8806,51.931,51.8806,51.8974,8156.0
2018-03-16 12:40:00,61.79,61.84,61.75,61.78,14651.0,51.8974,51.9394,51.8639,51.889,14651.0
2018-03-16 12:45:00,61.77,61.79,61.74,61.77,12800.0,51.8806,51.8974,51.8555,51.8806,12800.0
2018-03-16 12:50:00,61.77,61.78,61.74,61.75,23548.0,51.8806,51.889,51.8555,51.8639,23548.0
2018-03-16 12:55:00,61.74,61.77,61.74,61.75,20913.0,51.8555,51.8806,51.8555,51.8639,20913.0
2018-03-16 13:00:00,61.76,61.78,61.73,61.74,11840.0,51.8723,51.889,51.8471,51.8555,11840.0
2018-03-16 13:05:00,61.75,61.77,61.74,61.75,13246.0,51.8639,51.8806,51.8555,51.8639,13246.0
2018-03-16 13:10:00,61.75,61.8,61.75,61.77,7628.0,51.8639,51.9058,51.8639,51.8806,7628.0
2018-03-16 13:15:00,61.76,61.81,61.75,61.8,5137.0,51.8723,51.9142,51.8639,51.9058,5137.0
2018-03-16 13:20:00,61.81,61.81,61.77,61.77,2644.0,51.9142,51.9142,51.8806,51.8806,2644.0
2018-03-16 13:25:00,61.78,61.78,61.74,61.75,12344.0,51.889,51.889,51.8555,51.8639,12344.0
2018-03-16 13:30:00,61.75,61.79,61.74,61.75,7840.0,51.8639,51.8974,51.8555,51.8639,7840.0
2018-03-16 13:35:00,61.77,61.77,61.74,61.75,9504.0,51.8806,51.8806,51.8555,51.8639,9504.0
2018-03-16 13:40:00,61.75,61.77,61.66,61.68,27063.0,51.8639,51.8806,51.7883,51.8051,27063.0
2018-03-16 13:45:00,61.69,61.71,61.65,61.67,19995.0,51.8135,51.8303,51.7799,51.7967,19995.0
2018-03-16 13:50:00,61.67,61.73,61.67,61.7,9287.0,51.7967,51.8471,51.7967,51.8219,9287.0
2018-03-16 13:55:00,61.71,61.74,61.69,61.7,4032.0,51.8303,51.8555,51.8135,51.8219,4032.0
2018-03-16 14:00:00,61.71,61.72,61.71,61.71,3310.0,51.8303,51.8387,51.8303,51.8303,3310.0
2018-03-16 14:05:00,61.72,61.73,61.67,61.67,7401.0,51.8387,51.8471,51.7967,51.7967,7401.0
2018-03-16 14:10:00,61.68,61.69,61.63,61.68,12215.0,51.8051,51.8135,51.7631,51.8051,12215.0
2018-03-16 14:15:00,61.69,61.72,61.67,61.68,8705.0,51.8135,51.8387,51.7967,51.8051,8705.0
2018-03-16 14:20:00,61.68,61.73,61.67,61.73,4280.0,51.8051,51.8471,51.7967,51.8471,4280.0
2018-03-16 14:25:00,61.74,61.79,61.74,61.78,6033.0,51.8555,51.8974,51.8555,51.889,6033.0
2018-03-16 14:30:00,61.78,61.83,61.77,61.83,10006.0,51.889,51.931,51.8806,51.931,10006.0
2018-03-16 14:35:00,61.83,61.86,61.83,61.85,10436.0,51.931,51.9562,51.931,51.9478,10436.0
2018-03-16 14:40:00,61.85,61.91,61.82,61.87,119674.0,51.9478,51.9982,51.9226,51.9646,119674.0
2018-03-16 14:45:00,61.87,61.9,61.85,61.88,115822.0,51.9646,51.9898,51.9478,51.973,115822.0
2018-03-16 14:50:00,61.87,61.9,61.84,61.88,8618.0,51.9646,51.9898,51.9394,51.973,8618.0
2018-03-16 14:55:00,61.87,61.94,61.87,61.91,9428.0,51.9646,52.0234,51.9646,51.9982,9428.0
2018-03-16 15:00:00,61.91,61.94,61.89,61.9,6250.0,51.9982,52.0234,51.9814,51.9898,6250.0
2018-03-16 15:05:00,61.9,61.92,61.89,61.9,10297.0,51.9898,52.0066,51.9814,51.9898,10297.0
2018-03-16 15:10:00,61.9,61.95,61.89,61.93,11987.0,51.9898,52.0318,51.9814,52.015,11987.0
2018-03-16 15:15:00,61.93,61.96,61.91,61.93,13742.0,52.015,52.0402,51.9982,52.015,13742.0
2018-03-16 15:20:00,61.94,61.99,61.94,61.96,21891.0,52.0234,52.0654,52.0234,52.0402,21891.0
2018-03-16 15:25:00,61.96,62.11,61.96,62.11,17122.0,52.0402,52.1662,52.0402,52.1662,17122.0
2018-03-16 15:30:00,62.1,62.12,62.06,62.11,26150.0,52.1578,52.1746,52.1242,52.1662,26150.0
2018-03-16 15:35:00,62.11,62.14,62.07,62.1,45096.0,52.1662,52.1914,52.1326,52.1578,45096.0
2018-03-16 15:40:00,62.11,62.13,62.08,62.13,128247.0,52.1662,52.183,52.141,52.183,128247.0
2018-03-16 15:45:00,62.12,62.13,61.94,61.99,59503.0,52.1746,52.183,52.0234,52.0654,59503.0
2018-03-16 15:50:00,62.0,62.04,61.99,62.03,52147.0,52.0738,52.1074,52.0654,52.099,52147.0
2018-03-16 15:55:00,62.03,62.06,61.92,61.92,233321.0,52.099,52.1242,52.0066,52.0066,233321.0
2018-03-19 09:30:00,61.92,62.24,61.92,62.24,38887.0,52.0066,52.2754,52.0066,52.2754,38887.0
2018-03-19 09:35:00,62.21,62.26,62.03,62.05,14201.0,52.2502,52.2922,52.099,52.1158,14201.0
2018-03-19 09:40:00,62.07,62.07,61.82,61.82,6016.0,52.1326,52.1326,51.9226,51.9226,6016.0
2018-03-19 09:45:00,61.81,61.94,61.8,61.88,264459.0,51.9142,52.0234,51.9058,51.973,264459.0
2018-03-19 09:50:00,61.9,62.24,61.9,62.2,22948.0,51.9898,52.2754,51.9898,52.2418,22948.0
2018-03-19 09:55:00,62.2,62.21,62.04,62.12,10907.0,52.2418,52.2502,52.1074,52.1746,10907.0
2018-03-19 10:00:00,62.11,62.3,62.09,62.29,23241.0,52.1662,52.3258,52.1494,52.3174,23241.0
2018-03-19 10:05:00,62.29,62.34,62.26,62.32,14792.0,52.3174,52.3594,52.2922,52.3426,14792.0
2018-03-19 10:10:00,62.34,62.39,62.28,62.34,16062.0,52.3594,52.4014,52.309,52.3594,16062.0
2018-03-19 10:15:00,62.35,62.44,62.33,62.44,7850.0,52.3678,52.4434,52.351,52.4434,7850.0
2018-03-19 10:20:00,62.45,62.5,62.44,62.49,8013.0,52.4518,52.4938,52.4434,52.4854,8013.0
2018-03-19 10:25:00,62.5,62.52,62.35,62.38,11072.0,52.4938,52.5106,52.3678,52.393,11072.0
2018-03-19 10:30:00,62.37,62.39,62.25,62.25,11472.0,52.3846,52.4014,52.2838,52.2838,11472.0
2018-03-19 10:35:00,62.22,62.22,62.08,62.09,15336.0,52.2586,52.2586,52.141,52.1494,15336.0
2018-03-19 10:40:00,62.1,62.13,62.05,62.08,9791.0,52.1578,52.183,52.1158,52.141,9791.0
2018-03-19 10:45:00,62.08,62.11,62.08,62.1,8367.0,52.141,52.1662,52.141,52.1578,8367.0
2018-03-19 10:50:00,62.1,62.1,62.04,62.08,9092.0,52.1578,52.1578,52.1074,52.141,9092.0
2018-03-19 10:55:00,62.09,62.1,62.03,62.04,18840.0,52.1494,52.1578,52.099,52.1074,18840.0
2018-03-19 11:00:00,62.03,62.04,61.96,62.01,29368.0,52.099,52.1074,52.0402,52.0822,29368.0
2018-03-19 11:05:00,62.0,62.01,61.95,61.97,9909.0,52.0738,52.0822,52.0318,52.0486,9909.0
2018-03-19 11:10:00,61.98,62.01,61.97,61.97,7832.0,52.057,52.0822,52.0486,52.0486,7832.0
2018-03-19 11:15:00,61.97,62.01,61.93,62.0,7537.0,52.0486,52.0822,52.015,52.0738,7537.0
2018-03-19 11:20:00,62.0,62.02,61.99,62.0,9635.0,52.0738,52.0906,52.0654,52.0738,9635.0
2018-03-19 11:25:00,62.0,62.01,61.94,61.99,11937.0,52.0738,52.0822,52.0234,52.0654,11937.0
2018-03-19 11:30:00,62.0,62.06,61.98,62.03,8407.0,52.0738,52.1242,52.057,52.099,8407.0
2018-03-19 11:35:00,62.03,62.05,61.99,62.0,19006.0,52.099,52.1158,52.0654,52.0738,19006.0
2018-03-19 11:40:00,61.98,62.04,61.96,62.03,5221.0,52.057,52.1074,52.0402,52.099,5221.0
2018-03-19 11:45:00,62.0,62.06,62.0,62.04,6975.0,52.0738,52.1242,52.0738,52.1074,6975.0
2018-03-19 11:50:00,62.03,62.12,62.01,62.1,9287.0,52.099,52.1746,52.0822,52.1578,9287.0
2018-03-19 11:55:00,62.09,62.12,62.0,62.04,8788.0,52.1494,52.1746,52.0738,52.1074,8788.0
2018-03-19 12:00:00,62.03,62.04,61.92,61.93,8247.0,52.099,52.1074,52.0066,52.015,8247.0
2018-03-19 12:05:00,61.91,61.92,61.83,61.83,12624.0,51.9982,52.0066,51.931,51.931,12624.0
2018-03-19 12:10:00,61.84,61.85,61.79,61.82,10917.0,51.9394,51.9478,51.8974,51.9226,10917.0
2018-03-19 12:15:00,61.8,61.84,61.77,61.81,7656.0,51.9058,51.9394,51.8806,51.9142,7656.0
2018-03-19 12:20:00,61.8,61.84,61.77,61.8,11426.0,51.9058,51.9394,51.8806,51.9058,11426.0
2018-03-19 12:25:00,61.78,61.87,61.74,61.87,7827.0,51.889,51.9646,51.8555,51.9646,7827.0
2018-03-19 12:30:00,61.86,61.88,61.79,61.83,11030.0,51.9562,51.973,51.8974,51.931,11030.0
2018-03-19 12:35:00,61.83,61.84,61.81,61.81,5545.0,51.931,51.9394,51.9142,51.9142,5545.0
2018-03-19 12:40:00,61.82,61.86,61.8,61.81,5141.0,51.9226,51.9562,51.9058,51.9142,5141.0
2018-03-19 12:45:00,61.79,61.79,61.76,61.78,7163.0,51.8974,51.8974,51.8723,51.889,7163.0
2018-03-19 12:50:00,61.8,61.83,61.8,61.82,6172.0,51.9058,51.931,51.9058,51.9226,6172.0
2018-03-19 12:55:00,61.83,61.86,61.8,61.82,5764.0,51.931,51.9562,51.9058,51.9226,5764.0
2018-03-19 13:00:00,61.83,61.84,61.71,61.71,6500.0,51.931,51.9394,51.8303,51.8303,6500.0
2018-03-19 13:05:00,61.7,61.7,61.56,61.58,7377.0,51.8219,51.8219,51.7043,51.7211,7377.0
2018-03-19 13:10:00,61.59,61.6,61.52,61.55,15467.0,51.7295,51.7379,51.6707,51.6959,15467.0
2018-03-19 13:15:00,61.56,61.65,61.55,61.59,12220.0,51.7043,51.7799,51.6959,51.7295,12220.0
2018-03-19 13:20:00,61.62,61.62,61.56,61.6,20575.0,51.7547,51.7547,51.7043,51.7379,20575.0
2018-03-19 13:25:00,61.59,61.62,61.49,61.56,21141.0,51.7295,51.7547,51.6455,51.7043,21141.0
2018-03-19 13:30:00,61.55,61.62,61.55,61.59,7213.0,51.6959,51.7547,51.6959,51.7295,7213.0
2018-03-19 13:35:00,61.59,61.65,61.54,61.62,5425.0,51.7295,51.7799,51.6875,51.7547,5425.0
2018-03-19 13:40:00,61.64,61.66,61.63,61.65,6069.0,51.7715,51.7883,51.7631,51.7799,6069.0
2018-03-19 13:45:00,61.66,61.78,61.65,61.76,74087.0,51.7883,51.889,51.7799,51.8723,74087.0
2018-03-19 13:50:00,61.77,61.77,61.71,61.71,9919.0,51.8806,51.8806,51.8303,51.8303,9919.0
2018-03-19 13:55:00,61.7,61.75,61.7,61.75,9382.0,51.8219,51.8639,51.8219,51.8639,9382.0
2018-03-19 14:00:00,61.75,61.82,61.74,61.78,7903.0,51.8639,51.9226,51.8555,51.889,7903.0
2018-03-19 14:05:00,61.78,61.82,61.77,61.82,6244.0,51.889,51.9226,51.8806,51.9226,6244.0
2018-03-19 14:10:00,61.81,61.85,61.78,61.82,7175.0,51.9142,51.9478,51.889,51.9226,7175.0
2018-03-19 14:15:00,61.82,61.87,61.82,61.83,7985.0,51.9226,51.9646,51.9226,51.931,7985.0
2018-03-19 14:20:00,61.83,61.83,61.73,61.77,10397.0,51.931,51.931,51.8471,51.8806,10397.0
2018-03-19 14:25:00,61.76,61.83,61.74,61.83,7920.0,51.8723,51.931,51.8555,51.931,7920.0
2018-03-19 14:30:00,61.81,61.81,61.74,61.74,8327.0,51.9142,51.9142,51.8555,51.8555,8327.0
2018-03-19 14:35:00,61.76,61.76,61.63,61.66,12340.0,51.8723,51.8723,51.7631,51.7883,12340.0
2018-03-19 14:40:00,61.65,61.65,61.54,61.61,13024.0,51.7799,51.7799,51.6875,51.7463,13024.0
2018-03-19 14:45:00,61.63,61.67,61.59,61.62,9227.0,51.7631,51.7967,51.7295,51.7547,9227.0
2018-03-19 14:50:00,61.6,61.68,61.58,61.66,12291.0,51.7379,51.8051,51.7211,51.7883,12291.0
2018-03-19 14:55:00,61.68,61.74,61.68,61.7,7777.0,51.8051,51.8555,51.8051,51.8219,7777.0
2018-03-19 15:00:00,61.7,61.7,61.6,61.66,8181.0,51.8219,51.8219,51.7379,51.7883,8181.0
2018-03-19 15:05:00,61.66,61.66,61.42,61.43,45750.0,51.7883,51.7883,51.5867,51.5951,45750.0
2018-03-19 15:10:00,61.43,61.5,61.39,61.5,32542.0,51.5951,51.6539,51.5615,51.6539,32542.0
2018-03-19 15:15:00,61.5,61.7,61.5,61.7,67571.0,51.6539,51.8219,51.6539,51.8219,67571.0
2018-03-19 15:20:00,61.7,61.77,61.66,61.66,12586.0,51.8219,51.8806,51.7883,51.7883,12586.0
2018-03-19 15:25:00,61.67,61.68,61.63,61.64,6795.0,51.7967,51.8051,51.7631,51.7715,6795.0
2018-03-19 15:30:00,61.65,61.66,61.6,61.63,12327.0,51.7799,51.7883,51.7379,51.7631,12327.0
2018-03-19 15:35:00,61.64,61.68,61.6,61.65,24363.0,51.7715,51.8051,51.7379,51.7799,24363.0
2018-03-19 15:40:00,61.65,61.71,61.6,61.7,37128.0,51.7799,51.8303,51.7379,51.8219,37128.0
2018-03-19 15:45:00,61.69,61.82,61.67,61.79,83567.0,51.8135,51.9226,51.7967,51.8974,83567.0
2018-03-19 15:50:00,61.79,61.85,61.76,61.85,96258.0,51.8974,51.9478,51.8723,51.9478,96258.0
2018-03-19 15:55:00,61.85,61.95,61.84,61.86,187602.0,51.9478,52.0318,51.9394,51.9562,187602.0
2018-03-20 09:30:00,62.06,62.3,62.02,62.2,44343.0,52.1242,52.3258,52.0906,52.2418,44343.0
2018-03-20 09:35:00,62.19,62.19,62.06,62.09,30404.0,52.2334,52.2334,52.1242,52.1494,30404.0
2018-03-20 09:40:00,62.09,62.29,62.09,62.23,33125.0,52.1494,52.3174,52.1494,52.267,33125.0
2018-03-20 09:45:00,62.2,62.33,62.2,62.23,15848.0,52.2418,52.351,52.2418,52.267,15848.0
2018-03-20 09:50:00,62.23,62.46,62.22,62.45,22350.0,52.267,52.4602,52.2586,52.4518,22350.0
2018-03-20 09:55:00,62.44,62.46,62.42,62.42,31739.0,52.4434,52.4602,52.4266,52.4266,31739.0
2018-03-20 10:00:00,62.42,62.53,62.42,62.51,19775.0,52.4266,52.519,52.4266,52.5022,19775.0
2018-03-20 10:05:00,62.51,62.57,62.4,62.4,101062.0,52.5022,52.5526,52.4098,52.4098,101062.0
2018-03-20 10:10:00,62.39,62.41,62.37,62.4,14158.0,52.4014,52.4182,52.3846,52.4098,14158.0
2018-03-20 10:15:00,62.41,62.55,62.41,62.5,19936.0,52.4182,52.5358,52.4182,52.4938,19936.0
2018-03-20 10:20:00,62.5,62.57,62.46,62.52,18136.0,52.4938,52.5526,52.4602,52.5106,18136.0
2018-03-20 10:25:00,62.51,62.63,62.47,62.63,14741.0,52.5022,52.603,52.4686,52.603,14741.0
2018-03-20 10:30:00,62.62,62.74,62.47,62.47,25730.0,52.5946,52.6954,52.4686,52.4686,25730.0
2018-03-20 10:35:00,62.46,62.49,62.4,62.43,9313.0,52.4602,52.4854,52.4098,52.435,9313.0
2018-03-20 10:40:00,62.43,62.5,62.42,62.42,15081.0,52.435,52.4938,52.4266,52.4266,15081.0
2018-03-20 10:45:00,62.42,62.48,62.4,62.41,6080.0,52.4266,52.477,52.4098,52.4182,6080.0
2018-03-20 10:50:00,62.42,62.42,62.17,62.18,49001.0,52.4266,52.4266,52.2166,52.225,49001.0
2018-03-20 10:55:00,62.17,62.39,62.15,62.37,36263.0,52.2166,52.4014,52.1998,52.3846,36263.0
2018-03-20 11:00:00,62.38,62.39,62.27,62.27,9824.0,52.393,52.4014,52.3006,52.3006,9824.0
2018-03-20 11:05:00,62.27,62.28,62.14,62.15,12069.0,52.3006,52.309,52.1914,52.1998,12069.0
2018-03-20 11:10:00,62.15,62.22,62.15,62.15,8728.0,52.1998,52.2586,52.1998,52.1998,8728.0
2018-03-20 11:15:00,62.15,62.18,62.14,62.16,26791.0,52.1998,52.225,52.1914,52.2082,26791.0
2018-03-20 11:20:00,62.16,62.26,62.15,62.23,11004.0,52.2082,52.2922,52.1998,52.267,11004.0
2018-03-20 11:25:00,62.23,62.35,62.22,62.29,16023.0,52.267,52.3678,52.2586,52.3174,16023.0
2018-03-20 11:30:00,62.3,62.3,62.16,62.17,13885.0,52.3258,52.3258,52.2082,52.2166,13885.0
2018-03-20 11:35:00,62.17,62.27,62.16,62.27,6011.0,52.2166,52.3006,52.2082,52.3006,6011.0
2018-03-20 11:40:00,62.3,62.31,62.22,62.23,10668.0,52.3258,52.3342,52.2586,52.267,10668.0
2018-03-20 11:45:00,62.23,62.28,62.21,62.23,10186.0,52.267,52.309,52.2502,52.267,10186.0
2018-03-20 11:50:00,62.23,62.26,62.19,62.2,14306.0,52.267,52.2922,52.2334,52.2418,14306.0
2018-03-20 11:55:00,62.19,62.3,62.19,62.3,9903.0,52.2334,52.3258,52.2334,52.3258,9903.0
2018-03-20 12:00:00,62.31,62.35,62.31,62.33,10969.0,52.3342,52.3678,52.3342,52.351,10969.0
2018-03-20 12:05:00,62.34,62.34,62.28,62.29,20676.0,52.3594,52.3594,52.309,52.3174,20676.0
2018-03-20 12:10:00,62.29,62.39,62.29,62.37,12232.0,52.3174,52.4014,52.3174,52.3846,12232.0
2018-03-20 12:15:00,62.37,62.38,62.26,62.26,17099.0,52.3846,52.393,52.2922,52.2922,17099.0
2018-03-20 12:20:00,62.27,62.36,62.27,62.31,11966.0,52.3006,52.3762,52.3006,52.3342,11966.0
2018-03-20 12:25:00,62.32,62.37,62.32,62.35,11715.0,52.3426,52.3846,52.3426,52.3678,11715.0
2018-03-20 12:30:00,62.34,62.41,62.33,62.35,10268.0,52.3594,52.4182,52.351,52.3678,10268.0
2018-03-20 12:35:00,62.34,62.35,62.28,62.28,12414.0,52.3594,52.3678,52.309,52.309,12414.0
2018-03-20 12:40:00,62.28,62.29,62.27,62.28,5821.0,52.309,52.3174,52.3006,52.309,5821.0
2018-03-20 12:45:00,62.27,62.28,62.23,62.23,7449.0,52.3006,52.309,52.267,52.267,7449.0
2018-03-20 12:50:00,62.24,62.29,62.18,62.29,13790.0,52.2754,52.3174,52.225,52.3174,13790.0
2018-03-20 12:55:00,62.3,62.32,62.29,62.3,7718.0,52.3258,52.3426,52.3174,52.3258,7718.0
2018-03-20 13:00:00,62.31,62.36,62.31,62.35,6959.0,52.3342,52.3762,52.3342,52.3678,6959.0
2018-03-20 13:05:00,62.35,62.38,62.34,62.35,4431.0,52.3678,52.393,52.3594,52.3678,4431.0
2018-03-20 13:10:00,62.36,62.36,62.31,62.31,3996.0,52.3762,52.3762,52.3342,52.3342,3996.0
2018-03-20 13:15:00,62.32,62.33,62.29,62.31,12290.0,52.3426,52.351,52.3174,52.3342,12290.0
2018-03-20 13:20:00,62.3,62.34,62.27,62.31,13840.0,52.3258,52.3594,52.3006,52.3342,13840.0
2018-03-20 13:25:00,62.31,62.33,62.3,62.3,2471.0,52.3342,52.351,52.3258,52.3258,2471.0
2018-03-20 13:30:00,62.3,62.35,62.29,62.33,11087.0,52.3258,52.3678,52.3174,52.351,11087.0
2018-03-20 13:35:00,62.35,62.37,62.32,62.37,10952.0,52.3678,52.3846,52.3426,52.3846,10952.0
2018-03-20 13:40:00,62.38,62.41,62.36,62.38,8879.0,52.393,52.4182,52.3762,52.393,8879.0
2018-03-20 13:45:00,62.37,62.39,62.36,62.38,7751.0,52.3846,52.4014,52.3762,52.393,7751.0
2018-03-20 13:50:00,62.38,62.41,62.35,62.36,9075.0,52.393,52.4182,52.3678,52.3762,9075.0
2018-03-20 13:55:00,62.36,62.38,62.28,62.29,10426.0,52.3762,52.393,52.309,52.3174,10426.0
2018-03-20 14:00:00,62.3,62.31,62.24,62.31,9150.0,52.3258,52.3342,52.2754,52.3342,9150.0
2018-03-20 14:05:00,62.34,62.41,62.33,62.4,10891.0,52.3594,52.4182,52.351,52.4098,10891.0
2018-03-20 14:10:00,62.4,62.43,62.38,62.4,11057.0,52.4098,52.435,52.393,52.4098,11057.0
2018-03-20 14:15:00,62.41,62.49,62.4,62.49,10412.0,52.4182,52.4854,52.4098,52.4854,10412.0
2018-03-20 14:20:00,62.49,62.53,62.46,62.48,7597.0,52.4854,52.519,52.4602,52.477,7597.0
2018-03-20 14:25:00,62.48,62.51,62.47,62.5,15498.0,52.477,52.5022,52.4686,52.4938,15498.0
2018-03-20 14:30:00,62.5,62.57,62.49,62.56,7121.0,52.4938,52.5526,52.4854,52.5442,7121.0
2018-03-20 14:35:00,62.55,62.58,62.55,62.58,12494.0,52.5358,52.561,52.5358,52.561,12494.0
2018-03-20 14:40:00,62.57,62.61,62.55,62.58,10441.0,52.5526,52.5862,52.5358,52.561,10441.0
2018-03-20 14:45:00,62.61,62.64,62.6,62.63,7455.0,52.5862,52.6114,52.5778,52.603,7455.0
2018-03-20 14:50:00,62.64,62.68,62.63,62.68,8157.0,52.6114,52.645,52.603,52.645,8157.0
2018-03-20 14:55:00,62.69,62.7,62.58,62.62,15431.0,52.6534,52.6618,52.561,52.5946,15431.0
2018-03-20 15:00:00,62.62,62.69,62.6,62.68,10416.0,52.5946,52.6534,52.5778,52.645,10416.0
2018-03-20 15:05:00,62.68,62.71,62.68,62.7,13736.0,52.645,52.6702,52.645,52.6618,13736.0
2018-03-20 15:10:00,62.7,62.73,62.67,62.73,11563.0,52.6618,52.687,52.6366,52.687,11563.0
2018-03-20 15:15:00,62.72,62.72,62.53,62.53,51201.0,52.6786,52.6786,52.519,52.519,51201.0
2018-03-20 15:20:00,62.53,62.55,62.48,62.48,29138.0,52.519,52.5358,52.477,52.477,29138.0
2018-03-20 15:25:00,62.48,62.49,62.42,62.44,25979.0,52.477,52.4854,52.4266,52.4434,25979.0
2018-03-20 15:30:00,62.44,62.51,62.44,62.5,33974.0,52.4434,52.5022,52.4434,52.4938,33974.0
2018-03-20 15:35:00,62.5,62.5,62.39,62.42,30561.0,52.4938,52.4938,52.4014,52.4266,30561.0
2018-03-20 15:40:00,62.42,62.43,62.36,62.37,181999.0,52.4266,52.435,52.3762,52.3846,181999.0
2018-03-20 15:45:00,62.37,62.44,62.35,62.42,45115.0,52.3846,52.4434,52.3678,52.4266,45115.0
2018-03-20 15:50:00,62.41,62.43,62.39,62.4,59673.0,52.4182,52.435,52.4014,52.4098,59673.0
2018-03-20 15:55:00,62.4,62.4,62.29,62.33,153238.0,52.4098,52.4098,52.3174,52.351,153238.0
2018-03-21 09:30:00,62.39,62.39,62.18,62.27,36693.0,52.4014,52.4014,52.225,52.3006,36693.0
2018-03-21 09:35:00,62.28,62.28,62.12,62.14,12397.0,52.309,52.309,52.1746,52.1914,12397.0
2018-03-21 09:40:00,62.13,62.13,62.01,62.07,5700.0,52.183,52.183,52.0822,52.1326,5700.0
2018-03-21 09:45:00,62.04,62.05,61.87,61.87,20974.0,52.1074,52.1158,51.9646,51.9646,20974.0
2018-03-21 09:50:00,61.89,61.89,61.79,61.81,11673.0,51.9814,51.9814,51.8974,51.9142,11673.0
2018-03-21 09:55:00,61.81,61.9,61.73,61.87,38729.0,51.9142,51.9898,51.8471,51.9646,38729.0
2018-03-21 10:00:00,61.87,61.99,61.87,61.99,9227.0,51.9646,52.0654,51.9646,52.0654,9227.0
2018-03-21 10:05:00,62.05,62.17,62.05,62.13,5118.0,52.1158,52.2166,52.1158,52.183,5118.0
2018-03-21 10:10:00,62.13,62.15,62.0,62.03,11787.0,52.183,52.1998,52.0738,52.099,11787.0
2018-03-21 10:15:00,62.05,62.09,62.04,62.04,4956.0,52.1158,52.1494,52.1074,52.1074,4956.0
2018-03-21 10:20:00,62.03,62.1,62.02,62.08,7369.0,52.099,52.1578,52.0906,52.141,7369.0
2018-03-21 10:25:00,62.08,62.11,61.99,62.04,11496.0,52.141,52.1662,52.0654,52.1074,11496.0
2018-03-21 10:30:00,62.03,62.07,61.99,62.0,9736.0,52.099,52.1326,52.0654,52.0738,9736.0
2018-03-21 10:35:00,62.02,62.12,62.0,62.11,11362.0,52.0906,52.1746,52.0738,52.1662,11362.0
2018-03-21 10:40:00,62.11,62.16,61.99,61.99,30368.0,52.1662,52.2082,52.0654,52.0654,30368.0
2018-03-21 10:45:00,62.0,62.02,61.97,61.99,15196.0,52.0738,52.0906,52.0486,52.0654,15196.0
2018-03-21 10:50:00,62.0,62.02,61.94,62.0,9280.0,52.0738,52.0906,52.0234,52.0738,9280.0
2018-03-21 10:55:00,61.98,62.01,61.94,61.97,18098.0,52.057,52.0822,52.0234,52.0486,18098.0
2018-03-21 11:00:00,61.96,61.96,61.87,61.96,13764.0,52.0402,52.0402,51.9646,52.0402,13764.0
2018-03-21 11:05:00,61.95,61.97,61.92,61.93,2861.0,52.0318,52.0486,52.0066,52.015,2861.0
2018-03-21 11:10:00,61.92,61.98,61.92,61.94,5483.0,52.0066,52.057,52.0066,52.0234,5483.0
2018-03-21 11:15:00,61.94,62.02,61.94,61.98,5645.0,52.0234,52.0906,52.0234,52.057,5645.0
2018-03-21 11:20:00,61.98,62.01,61.93,61.93,7153.0,52.057,52.0822,52.015,52.015,7153.0
2018-03-21 11:25:00,61.93,61.97,61.91,61.97,3498.0,52.015,52.0486,51.9982,52.0486,3498.0
2018-03-21 11:30:00,61.97,62.03,61.95,62.02,7400.0,52.0486,52.099,52.0318,52.0906,7400.0
2018-03-21 11:35:00,62.02,62.09,62.01,62.05,60235.0,52.0906,52.1494,52.0822,52.1158,60235.0
2018-03-21 11:40:00,62.06,62.16,62.06,62.1,24381.0,52.1242,52.2082,52.1242,52.1578,24381.0
2018-03-21 11:45:00,62.1,62.28,62.1,62.22,20221.0,52.1578,52.309,52.1578,52.2586,20221.0
2018-03-21 11:50:00,62.21,62.3,62.2,62.29,9269.0,52.2502,52.3258,52.2418,52.3174,9269.0
2018-03-21 11:55:00,62.3,62.38,62.28,62.28,9439.0,52.3258,52.393,52.309,52.309,9439.0
2018-03-21 12:00:00,62.29,62.29,62.25,62.29,3680.0,52.3174,52.3174,52.2838,52.3174,3680.0
2018-03-21 12:05:00,62.27,62.33,62.25,62.32,7075.0,52.3006,52.351,52.2838,52.3426,7075.0
2018-03-21 12:10:00,62.32,62.33,62.28,62.3,5930.0,52.3426,52.351,52.309,52.3258,5930.0
2018-03-21 12:15:00,62.3,62.34,62.24,62.24,18100.0,52.3258,52.3594,52.2754,52.2754,18100.0
2018-03-21 12:20:00,62.26,62.28,62.23,62.25,6952.0,52.2922,52.309,52.267,52.2838,6952.0
2018-03-21 12:25:00,62.23,62.25,62.19,62.23,4247.0,52.267,52.2838,52.2334,52.267,4247.0
2018-03-21 12:30:00,62.23,62.23,62.19,62.19,11450.0,52.267,52.267,52.2334,52.2334,11450.0
2018-03-21 12:35:00,62.19,62.26,62.17,62.26,10675.0,52.2334,52.2922,52.2166,52.2922,10675.0
2018-03-21 12:40:00,62.26,62.32,62.25,62.26,14063.0,52.2922,52.3426,52.2838,52.2922,14063.0
2018-03-21 12:45:00,62.27,62.3,62.24,62.3,5353.0,52.3006,52.3258,52.2754,52.3258,5353.0
2018-03-21 12:50:00,62.3,62.32,62.27,62.31,11420.0,52.3258,52.3426,52.3006,52.3342,11420.0
2018-03-21 12:55:00,62.31,62.33,62.27,62.33,9730.0,52.3342,52.351,52.3006,52.351,9730.0
2018-03-21 13:00:00,62.35,62.36,62.29,62.31,8259.0,52.3678,52.3762,52.3174,52.3342,8259.0
2018-03-21 13:05:00,62.3,62.31,62.23,62.24,5279.0,52.3258,52.3342,52.267,52.2754,5279.0
2018-03-21 13:10:00,62.23,62.25,62.19,62.19,7000.0,52.267,52.2838,52.2334,52.2334,7000.0
2018-03-21 13:15:00,62.21,62.21,62.14,62.15,27063.0,52.2502,52.2502,52.1914,52.1998,27063.0
2018-03-21 13:20:00,62.16,62.21,62.15,62.2,5200.0,52.2082,52.2502,52.1998,52.2418,5200.0
2018-03-21 13:25:00,62.21,62.24,62.19,62.23,3315.0,52.2502,52.2754,52.2334,52.267,3315.0
2018-03-21 13:30:00,62.23,62.26,62.23,62.26,5012.0,52.267,52.2922,52.267,52.2922,5012.0
2018-03-21 13:35:00,62.26,62.3,62.21,62.23,9166.0,52.2922,52.3258,52.2502,52.267,9166.0
2018-03-21 13:40:00,62.22,62.25,62.19,62.19,5630.0,52.2586,52.2838,52.2334,52.2334,5630.0
2018-03-21 13:45:00,62.2,62.27,62.2,62.26,5503.0,52.2418,52.3006,52.2418,52.2922,5503.0
2018-03-21 13:50:00,62.26,62.3,62.25,62.27,5231.0,52.2922,52.3258,52.2838,52.3006,5231.0
2018-03-21 13:55:00,62.27,62.37,62.27,62.36,9130.0,52.3006,52.3846,52.3006,52.3762,9130.0
2018-03-21 14:00:00,62.38,62.59,62.27,62.42,40121.0,52.393,52.5694,52.3006,52.4266,40121.0
2018-03-21 14:05:00,62.37,62.62,62.36,62.57,14700.0,52.3846,52.5946,52.3762,52.5526,14700.0
2018-03-21 14:10:00,62.56,62.58,62.48,62.52,10970.0,52.5442,52.561,52.477,52.5106,10970.0
2018-03-21 14:15:00,62.53,62.7,62.53,62.69,15570.0,52.519,52.6618,52.519,52.6534,15570.0
2018-03-21 14:20:00,62.7,62.71,62.52,62.6,14814.0,52.6618,52.6702,52.5106,52.5778,14814.0
2018-03-21 14:25:00,62.6,62.6,62.42,62.5,12160.0,52.5778,52.5778,52.4266,52.4938,12160.0
2018-03-21 14:30:00,62.5,62.56,62.41,62.53,17246.0,52.4938,52.5442,52.4182,52.519,17246.0
2018-03-21 14:35:00,62.51,62.51,62.35,62.35,13273.0,52.5022,52.5022,52.3678,52.3678,13273.0
2018-03-21 14:40:00,62.34,62.43,62.27,62.38,16702.0,52.3594,52.435,52.3006,52.393,16702.0
2018-03-21 14:45:00,62.38,62.38,62.13,62.13,29121.0,52.393,52.393,52.183,52.183,29121.0
2018-03-21 14:50:00,62.13,62.14,61.95,62.13,38225.0,52.183,52.1914,52.0318,52.183,38225.0
2018-03-21 14:55:00,62.11,62.17,62.09,62.14,15442.0,52.1662,52.2166,52.1494,52.1914,15442.0
2018-03-21 15:00:00,62.14,62.24,62.13,62.23,15124.0,52.1914,52.2754,52.183,52.267,15124.0
2018-03-21 15:05:00,62.23,62.24,62.08,62.21,16380.0,52.267,52.2754,52.141,52.2502,16380.0
2018-03-21 15:10:00,62.21,62.36,62.13,62.36,19464.0,52.2502,52.3762,52.183,52.3762,19464.0
2018-03-21 15:15:00,62.35,62.36,62.25,62.27,18233.0,52.3678,52.3762,52.2838,52.3006,18233.0
2018-03-21 15:20:00,62.27,62.39,62.26,62.3,34340.0,52.3006,52.4014,52.2922,52.3258,34340.0
2018-03-21 15:25:00,62.31,62.32,62.18,62.19,12520.0,52.3342,52.3426,52.225,52.2334,12520.0
2018-03-21 15:30:00,62.19,62.22,62.15,62.21,26121.0,52.2334,52.2586,52.1998,52.2502,26121.0
2018-03-21 15:35:00,62.21,62.33,62.21,62.29,20755.0,52.2502,52.351,52.2502,52.3174,20755.0
2018-03-21 15:40:00,62.29,62.29,62.21,62.22,37164.0,52.3174,52.3174,52.2502,52.2586,37164.0
2018-03-21 15:45:00,62.21,62.27,62.17,62.25,48795.0,52.2502,52.3006,52.2166,52.2838,48795.0
2018-03-21 15:50:00,62.24,62.24,62.12,62.13,69365.0,52.2754,52.2754,52.1746,52.183,69365.0
2018-03-21 15:55:00,62.13,62.13,62.01,62.01,177186.0,52.183,52.183,52.0822,52.0822,177186.0
2018-03-22 09:30:00,61.49,61.57,61.33,61.42,61480.0,51.6455,51.7127,51.5111,51.5867,61480.0
2018-03-22 09:35:00,61.47,61.64,61.42,61.61,35826.0,51.6287,51.7715,51.5867,51.7463,35826.0
2018-03-22 09:40:00,61.6,61.66,61.53,61.65,28097.0,51.7379,51.7883,51.6791,51.7799,28097.0
2018-03-22 09:45:00,61.66,61.71,61.61,61.61,19349.0,51.7883,51.8303,51.7463,51.7463,19349.0
2018-03-22 09:50:00,61.61,61.66,61.58,61.66,41920.0,51.7463,51.7883,51.7211,51.7883,41920.0
2018-03-22 09:55:00,61.66,61.74,61.64,61.68,33018.0,51.7883,51.8555,51.7715,51.8051,33018.0
2018-03-22 10:00:00,61.69,61.77,61.65,61.7,13689.0,51.8135,51.8806,51.7799,51.8219,13689.0
2018-03-22 10:05:00,61.7,61.8,61.67,61.76,22113.0,51.8219,51.9058,51.7967,51.8723,22113.0
2018-03-22 10:10:00,61.77,61.85,61.7,61.83,39125.0,51.8806,51.9478,51.8219,51.931,39125.0
2018-03-22 10:15:00,61.82,61.86,61.77,61.86,41198.0,51.9226,51.9562,51.8806,51.9562,41198.0
2018-03-22 10:20:00,61.83,61.84,61.77,61.77,10194.0,51.931,51.9394,51.8806,51.8806,10194.0
2018-03-22 10:25:00,61.78,61.86,61.77,61.84,9933.0,51.889,51.9562,51.8806,51.9394,9933.0
2018-03-22 10:30:00,61.82,61.92,61.74,61.92,6097.0,51.9226,52.0066,51.8555,52.0066,6097.0
2018-03-22 10:35:00,61.91,61.93,61.88,61.93,6484.0,51.9982,52.015,51.973,52.015,6484.0
2018-03-22 10:40:00,61.95,61.99,61.9,61.9,6375.0,52.0318,52.0654,51.9898,51.9898,6375.0
2018-03-22 10:45:00,61.9,61.9,61.71,61.74,8688.0,51.9898,51.9898,51.8303,51.8555,8688.0
2018-03-22 10:50:00,61.73,61.75,61.61,61.61,7102.0,51.8471,51.8639,51.7463,51.7463,7102.0
2018-03-22 10:55:00,61.6,61.6,61.47,61.51,12646.0,51.7379,51.7379,51.6287,51.6623,12646.0
2018-03-22 11:00:00,61.5,61.61,61.49,61.6,17341.0,51.6539,51.7463,51.6455,51.7379,17341.0
2018-03-22 11:05:00,61.6,61.6,61.49,61.5,15492.0,51.7379,51.7379,51.6455,51.6539,15492.0
2018-03-22 11:10:00,61.51,61.53,61.43,61.48,21577.0,51.6623,51.6791,51.5951,51.6371,21577.0
2018-03-22 11:15:00,61.47,61.5,61.45,61.5,11664.0,51.6287,51.6539,51.6119,51.6539,11664.0
2018-03-22 11:20:00,61.5,61.5,61.4,61.45,10949.0,51.6539,51.6539,51.5699,51.6119,10949.0
2018-03-22 11:25:00,61.44,61.45,61.39,61.43,23402.0,51.6035,51.6119,51.5615,51.5951,23402.0
2018-03-22 11:30:00,61.45,61.48,61.39,61.4,20205.0,51.6119,51.6371,51.5615,51.5699,20205.0
2018-03-22 11:35:00,61.41,61.41,61.31,61.33,17100.0,51.5783,51.5783,51.4943,51.5111,17100.0
2018-03-22 11:40:00,61.33,61.33,61.18,61.21,44574.0,51.5111,51.5111,51.3851,51.4103,44574.0
2018-03-22 11:45:00,61.2,61.22,61.18,61.22,54665.0,51.4019,51.4187,51.3851,51.4187,54665.0
2018-03-22 11:50:00,61.22,61.27,61.2,61.24,65745.0,51.4187,51.4607,51.4019,51.4355,65745.0
2018-03-22 11:55:00,61.27,61.29,61.1,61.12,49351.0,51.4607,51.4775,51.3179,51.3347,49351.0
2018-03-22 12:00:00,61.13,61.14,61.05,61.13,25720.0,51.3431,51.3515,51.2759,51.3431,25720.0
2018-03-22 12:05:00,61.15,61.21,61.14,61.19,12209.0,51.3599,51.4103,51.3515,51.3935,12209.0
2018-03-22 12:10:00,61.2,61.22,61.17,61.18,11396.0,51.4019,51.4187,51.3767,51.3851,11396.0
2018-03-22 12:15:00,61.18,61.32,61.13,61.29,25491.0,51.3851,51.5027,51.3431,51.4775,25491.0
2018-03-22 12:20:00,61.29,61.34,61.27,61.29,6859.0,51.4775,51.5195,51.4607,51.4775,6859.0
2018-03-22 12:25:00,61.29,61.42,61.27,61.4,26845.0,51.4775,51.5867,51.4607,51.5699,26845.0
2018-03-22 12:30:00,61.43,61.55,61.42,61.53,10659.0,51.5951,51.6959,51.5867,51.6791,10659.0
2018-03-22 12:35:00,61.54,61.6,61.53,61.55,4700.0,51.6875,51.7379,51.6791,51.6959,4700.0
2018-03-22 12:40:00,61.54,61.55,61.45,61.45,7642.0,51.6875,51.6959,51.6119,51.6119,7642.0
2018-03-22 12:45:00,61.44,61.49,61.41,61.48,11097.0,51.6035,51.6455,51.5783,51.6371,11097.0
2018-03-22 12:50:00,61.47,61.58,61.46,61.49,8223.0,51.6287,51.7211,51.6203,51.6455,8223.0
2018-03-22 12:55:00,61.51,61.51,61.4,61.41,10631.0,51.6623,51.6623,51.5699,51.5783,10631.0
2018-03-22 13:00:00,61.39,61.39,61.23,61.25,14440.0,51.5615,51.5615,51.4271,51.4439,14440.0
2018-03-22 13:05:00,61.26,61.3,61.2,61.28,9838.0,51.4523,51.4859,51.4019,51.4691,9838.0
2018-03-22 13:10:00,61.28,61.32,61.22,61.32,9879.0,51.4691,51.5027,51.4187,51.5027,9879.0
2018-03-22 13:15:00,61.33,61.39,61.31,61.33,10771.0,51.5111,51.5615,51.4943,51.5111,10771.0
2018-03-22 13:20:00,61.34,61.46,61.31,61.45,16265.0,51.5195,51.6203,51.4943,51.6119,16265.0
2018-03-22 13:25:00,61.46,61.54,61.44,61.5,15087.0,51.6203,51.6875,51.6035,51.6539,15087.0
2018-03-22 13:30:00,61.51,61.52,61.42,61.48,15806.0,51.6623,51.6707,51.5867,51.6371,15806.0
2018-03-22 13:35:00,61.49,61.53,61.45,61.48,16608.0,51.6455,51.6791,51.6119,51.6371,16608.0
2018-03-22 13:40:00,61.46,61.46,61.43,61.45,5552.0,51.6203,51.6203,51.5951,51.6119,5552.0
2018-03-22 13:45:00,61.47,61.5,61.4,61.4,15899.0,51.6287,51.6539,51.5699,51.5699,15899.0
2018-03-22 13:50:00,61.4,61.44,61.38,61.38,9946.0,51.5699,51.6035,51.5531,51.5531,9946.0
2018-03-22 13:55:00,61.38,61.43,61.37,61.41,16444.0,51.5531,51.5951,51.5447,51.5783,16444.0
2018-03-22 14:00:00,61.41,61.45,61.35,61.45,15237.0,51.5783,51.6119,51.5279,51.6119,15237.0
2018-03-22 14:05:00,61.44,61.5,61.4,61.41,11173.0,51.6035,51.6539,51.5699,51.5783,11173.0
2018-03-22 14:10:00,61.41,61.44,61.36,61.43,13938.0,51.5783,51.6035,51.5363,51.5951,13938.0
2018-03-22 14:15:00,61.42,61.45,61.41,61.42,13089.0,51.5867,51.6119,51.5783,51.5867,13089.0
2018-03-22 14:20:00,61.42,61.44,61.25,61.25,16204.0,51.5867,51.6035,51.4439,51.4439,16204.0
2018-03-22 14:25:00,61.26,61.28,61.13,61.13,14968.0,51.4523,51.4691,51.3431,51.3431,14968.0
2018-03-22 14:30:00,61.12,61.12,61.01,61.04,24689.0,51.3347,51.3347,51.2423,51.2675,24689.0
2018-03-22 14:35:00,61.03,61.1,61.01,61.09,7626.0,51.2591,51.3179,51.2423,51.3095,7626.0
2018-03-22 14:40:00,61.11,61.15,61.08,61.12,9410.0,51.3263,51.3599,51.3011,51.3347,9410.0
2018-03-22 14:45:00,61.11,61.2,61.09,61.13,12306.0,51.3263,51.4019,51.3095,51.3431,12306.0
2018-03-22 14:50:00,61.12,61.16,61.07,61.07,15191.0,51.3347,51.3683,51.2927,51.2927,15191.0
2018-03-22 14:55:00,61.08,61.1,60.95,60.99,19293.0,51.3011,51.3179,51.1919,51.2255,19293.0
2018-03-22 15:00:00,60.98,61.07,60.95,61.06,23051.0,51.2171,51.2927,51.1919,51.2843,23051.0
2018-03-22 15:05:00,61.06,61.09,60.93,60.94,19077.0,51.2843,51.3095,51.1751,51.1835,19077.0
2018-03-22 15:10:00,60.95,60.97,60.86,60.88,21288.0,51.1919,51.2087,51.1163,51.1331,21288.0
2018-03-22 15:15:00,60.88,60.88,60.74,60.76,36051.0,51.1331,51.1331,51.0156,51.0324,36051.0
2018-03-22 15:20:00,60.79,61.0,60.79,60.96,30667.0,51.0575,51.2339,51.0575,51.2003,30667.0
2018-03-22 15:25:00,60.97,60.98,60.89,60.89,21220.0,51.2087,51.2171,51.1415,51.1415,21220.0
2018-03-22 15:30:00,60.89,60.89,60.81,60.87,53361.0,51.1415,51.1415,51.0743,51.1247,53361.0
2018-03-22 15:35:00,60.87,60.87,60.77,60.79,35435.0,51.1247,51.1247,51.0407,51.0575,35435.0
2018-03-22 15:40:00,60.77,60.78,60.71,60.76,45075.0,51.0407,51.0491,50.9904,51.0324,45075.0
2018-03-22 15:45:00,60.74,60.76,60.47,60.6,107109.0,51.0156,51.0324,50.7888,50.898,107109.0
2018-03-22 15:50:00,60.59,60.75,60.58,60.65,110111.0,50.8896,51.024,50.8812,50.94,110111.0
2018-03-22 15:55:00,60.64,60.71,60.52,60.57,216916.0,50.9316,50.9904,50.8308,50.8728,216916.0
2018-03-23 09:30:00,60.51,60.83,60.47,60.7,36174.0,50.8224,51.0911,50.7888,50.982,36174.0
2018-03-23 09:35:00,60.71,60.93,60.66,60.85,18210.0,50.9904,51.1751,50.9484,51.1079,18210.0
2018-03-23 09:40:00,60.87,60.88,60.7,60.74,15960.0,51.1247,51.1331,50.982,51.0156,15960.0
2018-03-23 09:45:00,60.75,60.84,60.73,60.76,37329.0,51.024,51.0995,51.0072,51.0324,37329.0
2018-03-23 09:50:00,60.79,60.93,60.78,60.93,38254.0,51.0575,51.1751,51.0491,51.1751,38254.0
2018-03-23 09:55:00,60.93,60.97,60.82,60.86,61055.0,51.1751,51.2087,51.0827,51.1163,61055.0
2018-03-23 10:00:00,60.84,61.0,60.81,60.83,17615.0,51.0995,51.2339,51.0743,51.0911,17615.0
2018-03-23 10:05:00,60.83,60.85,60.6,60.63,16943.0,51.0911,51.1079,50.898,50.9232,16943.0
2018-03-23 10:10:00,60.64,60.69,60.42,60.46,16200.0,50.9316,50.9736,50.7468,50.7804,16200.0
2018-03-23 10:15:00,60.49,60.6,60.38,60.38,61063.0,50.8056,50.898,50.7132,50.7132,61063.0
2018-03-23 10:20:00,60.39,60.54,60.29,60.52,59401.0,50.7216,50.8476,50.6376,50.8308,59401.0
2018-03-23 10:25:00,60.52,60.68,60.52,60.66,8254.0,50.8308,50.9652,50.8308,50.9484,8254.0
2018-03-23 10:30:00,60.7,60.78,60.62,60.75,8817.0,50.982,51.0491,50.9148,51.024,8817.0
2018-03-23 10:35:00,60.75,60.75,60.61,60.61,8100.0,51.024,51.024,50.9064,50.9064,8100.0
2018-03-23 10:40:00,60.64,60.72,60.62,60.64,6758.0,50.9316,50.9988,50.9148,50.9316,6758.0
2018-03-23 10:45:00,60.65,60.8,60.64,60.69,8447.0,50.94,51.0659,50.9316,50.9736,8447.0
2018-03-23 10:50:00,60.68,60.77,60.64,60.72,11050.0,50.9652,51.0407,50.9316,50.9988,11050.0
2018-03-23 10:55:00,60.7,60.74,60.67,60.74,5311.0,50.982,51.0156,50.9568,51.0156,5311.0
2018-03-23 11:00:00,60.74,60.76,60.63,60.69,19524.0,51.0156,51.0324,50.9232,50.9736,19524.0
2018-03-23 11:05:00,60.68,60.7,60.66,60.68,10326.0,50.9652,50.982,50.9484,50.9652,10326.0
2018-03-23 11:10:00,60.68,60.69,60.66,60.68,8500.0,50.9652,50.9736,50.9484,50.9652,8500.0
2018-03-23 11:15:00,60.7,60.74,60.7,60.73,8431.0,50.982,51.0156,50.982,51.0072,8431.0
2018-03-23 11:20:00,60.73,60.75,60.64,60.67,12659.0,51.0072,51.024,50.9316,50.9568,12659.0
2018-03-23 11:25:00,60.66,60.66,60.52,60.52,9335.0,50.9484,50.9484,50.8308,50.8308,9335.0
2018-03-23 11:30:00,60.52,60.63,60.52,60.58,8738.0,50.8308,50.9232,50.8308,50.8812,8738.0
2018-03-23 11:35:00,60.57,60.58,60.41,60.43,15901.0,50.8728,50.8812,50.7384,50.7552,15901.0
2018-03-23 11:40:00,60.43,60.43,60.3,60.3,12124.0,50.7552,50.7552,50.646,50.646,12124.0
2018-03-23 11:45:00,60.3,60.33,60.24,60.25,12109.0,50.646,50.6712,50.5956,50.604,12109.0
2018-03-23 11:50:00,60.26,60.29,60.14,60.27,15439.0,50.6124,50.6376,50.5116,50.6208,15439.0
2018-03-23 11:55:00,60.27,60.28,60.08,60.11,15325.0,50.6208,50.6292,50.4612,50.4864,15325.0
2018-03-23 12:00:00,60.1,60.28,60.1,60.25,8655.0,50.478,50.6292,50.478,50.604,8655.0
2018-03-23 12:05:00,60.26,60.41,60.24,60.39,9735.0,50.6124,50.7384,50.5956,50.7216,9735.0
2018-03-23 12:10:00,60.4,60.41,60.3,60.36,9882.0,50.73,50.7384,50.646,50.6964,9882.0
2018-03-23 12:15:00,60.36,60.44,60.25,60.25,19631.0,50.6964,50.7636,50.604,50.604,19631.0
2018-03-23 12:20:00,60.24,60.42,60.24,60.41,10594.0,50.5956,50.7468,50.5956,50.7384,10594.0
2018-03-23 12:25:00,60.41,60.58,60.41,60.58,10154.0,50.7384,50.8812,50.7384,50.8812,10154.0
2018-03-23 12:30:00,60.58,60.58,60.47,60.49,8737.0,50.8812,50.8812,50.7888,50.8056,8737.0
2018-03-23 12:35:00,60.48,60.48,60.4,60.41,10432.0,50.7972,50.7972,50.73,50.7384,10432.0
2018-03-23 12:40:00,60.43,60.43,60.3,60.3,4700.0,50.7552,50.7552,50.646,50.646,4700.0
2018-03-23 12:45:00,60.28,60.37,60.26,60.34,10113.0,50.6292,50.7048,50.6124,50.6796,10113.0
2018-03-23 12:50:00,60.34,60.41,60.34,60.39,6526.0,50.6796,50.7384,50.6796,50.7216,6526.0
2018-03-23 12:55:00,60.39,60.41,60.28,60.3,9531.0,50.7216,50.7384,50.6292,50.646,9531.0
2018-03-23 13:00:00,60.31,60.45,60.25,60.45,9698.0,50.6544,50.772,50.604,50.772,9698.0
2018-03-23 13:05:00,60.43,60.52,60.42,60.51,84349.0,50.7552,50.8308,50.7468,50.8224,84349.0
2018-03-23 13:10:00,60.51,60.55,60.48,60.5,42742.0,50.8224,50.856,50.7972,50.814,42742.0
2018-03-23 13:15:00,60.52,60.6,60.47,60.58,10244.0,50.8308,50.898,50.7888,50.8812,10244.0
2018-03-23 13:20:00,60.57,60.71,60.57,60.71,10179.0,50.8728,50.9904,50.8728,50.9904,10179.0
2018-03-23 13:25:00,60.72,60.74,60.61,60.71,13904.0,50.9988,51.0156,50.9064,50.9904,13904.0
2018-03-23 13:30:00,60.72,60.79,60.65,60.69,17307.0,50.9988,51.0575,50.94,50.9736,17307.0
2018-03-23 13:35:00,60.7,60.73,60.59,60.6,7671.0,50.982,51.0072,50.8896,50.898,7671.0
2018-03-23 13:40:00,60.58,60.61,60.54,60.59,7243.0,50.8812,50.9064,50.8476,50.8896,7243.0
2018-03-23 13:45:00,60.59,60.76,60.59,60.75,13895.0,50.8896,51.0324,50.8896,51.024,13895.0
2018-03-23 13:50:00,60.76,60.94,60.76,60.94,8197.0,51.0324,51.1835,51.0324,51.1835,8197.0
2018-03-23 13:55:00,60.93,60.96,60.87,60.91,9974.0,51.1751,51.2003,51.1247,51.1583,9974.0
2018-03-23 14:00:00,60.92,60.97,60.82,60.85,16264.0,51.1667,51.2087,51.0827,51.1079,16264.0
2018-03-23 14:05:00,60.83,60.85,60.7,60.73,17632.0,51.0911,51.1079,50.982,51.0072,17632.0
2018-03-23 14:10:00,60.72,60.73,60.64,60.64,13473.0,50.9988,51.0072,50.9316,50.9316,13473.0
2018-03-23 14:15:00,60.63,60.63,60.55,60.59,9852.0,50.9232,50.9232,50.856,50.8896,9852.0
2018-03-23 14:20:00,60.59,60.59,60.51,60.56,8420.0,50.8896,50.8896,50.8224,50.8644,8420.0
2018-03-23 14:25:00,60.55,60.55,60.45,60.53,8301.0,50.856,50.856,50.772,50.8392,8301.0
2018-03-23 14:30:00,60.53,60.55,60.4,60.42,15810.0,50.8392,50.856,50.73,50.7468,15810.0
2018-03-23 14:35:00,60.41,60.51,60.33,60.5,141745.0,50.7384,50.8224,50.6712,50.814,141745.0
2018-03-23 14:40:00,60.49,60.57,60.46,60.5,39048.0,50.8056,50.8728,50.7804,50.814,39048.0
2018-03-23 14:45:00,60.49,60.49,60.39,60.42,121923.0,50.8056,50.8056,50.7216,50.7468,121923.0
2018-03-23 14:50:00,60.42,60.44,60.32,60.42,78802.0,50.7468,50.7636,50.6628,50.7468,78802.0
2018-03-23 14:55:00,60.41,60.41,60.08,60.15,110482.0,50.7384,50.7384,50.4612,50.52,110482.0
2018-03-23 15:00:00,60.14,60.21,60.04,60.05,60990.0,50.5116,50.5704,50.4276,50.436,60990.0
2018-03-23 15:05:00,60.05,60.13,59.93,59.93,35062.0,50.436,50.5032,50.3352,50.3352,35062.0
2018-03-23 15:10:00,59.93,60.13,59.92,60.04,50278.0,50.3352,50.5032,50.3268,50.4276,50278.0
2018-03-23 15:15:00,60.05,60.2,60.05,60.2,65618.0,50.436,50.562,50.436,50.562,65618.0
2018-03-23 15:20:00,60.19,60.25,60.08,60.09,59960.0,50.5536,50.604,50.4612,50.4696,59960.0
2018-03-23 15:25:00,60.06,60.13,60.0,60.06,37449.0,50.4444,50.5032,50.394,50.4444,37449.0
2018-03-23 15:30:00,60.06,60.07,59.92,60.01,60349.0,50.4444,50.4528,50.3268,50.4024,60349.0
2018-03-23 15:35:00,60.01,60.06,59.89,59.99,91661.0,50.4024,50.4444,50.3016,50.3856,91661.0
2018-03-23 15:40:00,60.02,60.02,59.8,59.87,89568.0,50.4108,50.4108,50.226,50.2848,89568.0
2018-03-23 15:45:00,59.88,59.9,59.78,59.8,108997.0,50.2932,50.31,50.2092,50.226,108997.0
2018-03-23 15:50:00,59.79,59.79,59.61,59.64,90975.0,50.2176,50.2176,50.0665,50.0917,90975.0
2018-03-23 15:55:00,59.63,59.77,59.62,59.66,196604.0,50.0833,50.2008,50.0749,50.1085,196604.0
2018-03-26 09:30:00,60.09,60.2,59.51,59.87,124105.0,50.4696,50.562,49.9825,50.2848,124105.0
2018-03-26 09:35:00,59.91,60.2,59.73,60.2,117964.0,50.3184,50.562,50.1673,50.562,117964.0
2018-03-26 09:40:00,60.22,60.27,60.09,60.09,111632.0,50.5788,50.6208,50.4696,50.4696,111632.0
2018-03-26 09:45:00,60.06,60.25,60.06,60.13,32146.0,50.4444,50.604,50.4444,50.5032,32146.0
2018-03-26 09:50:00,60.16,60.17,60.08,60.11,15569.0,50.5284,50.5368,50.4612,50.4864,15569.0
2018-03-26 09:55:00,60.11,60.19,60.0,60.01,23767.0,50.4864,50.5536,50.394,50.4024,23767.0
2018-03-26 10:00:00,60.02,60.08,59.93,59.93,23554.0,50.4108,50.4612,50.3352,50.3352,23554.0
2018-03-26 10:05:00,59.93,60.02,59.87,59.97,21221.0,50.3352,50.4108,50.2848,50.3688,21221.0
2018-03-26 10:10:00,59.97,60.01,59.9,59.91,149812.0,50.3688,50.4024,50.31,50.3184,149812.0
2018-03-26 10:15:00,59.92,60.08,59.88,60.0,27403.0,50.3268,50.4612,50.2932,50.394,27403.0
2018-03-26 10:20:00,60.03,60.14,60.01,60.03,20501.0,50.4192,50.5116,50.4024,50.4192,20501.0
2018-03-26 10:25:00,60.04,60.04,59.94,59.94,16885.0,50.4276,50.4276,50.3436,50.3436,16885.0
2018-03-26 10:30:00,59.93,59.95,59.86,59.95,26024.0,50.3352,50.352,50.2764,50.352,26024.0
2018-03-26 10:35:00,59.98,60.05,59.93,59.96,18825.0,50.3772,50.436,50.3352,50.3604,18825.0
2018-03-26 10:40:00,59.95,60.01,59.9,59.92,24737.0,50.352,50.4024,50.31,50.3268,24737.0
2018-03-26 10:45:00,59.92,59.92,59.8,59.89,119998.0,50.3268,50.3268,50.226,50.3016,119998.0
2018-03-26 10:50:00,59.89,60.0,59.87,59.89,116721.0,50.3016,50.394,50.2848,50.3016,116721.0
2018-03-26 10:55:00,59.89,59.95,59.85,59.85,40781.0,50.3016,50.352,50.268,50.268,40781.0
2018-03-26 11:00:00,59.86,60.02,59.85,59.99,24822.0,50.2764,50.4108,50.268,50.3856,24822.0
2018-03-26 11:05:00,59.97,59.97,59.79,59.8,22730.0,50.3688,50.3688,50.2176,50.226,22730.0
2018-03-26 11:10:00,59.8,59.95,59.77,59.86,20269.0,50.226,50.352,50.2008,50.2764,20269.0
2018-03-26 11:15:00,59.86,59.87,59.78,59.79,28436.0,50.2764,50.2848,50.2092,50.2176,28436.0
2018-03-26 11:20:00,59.79,59.95,59.75,59.95,25628.0,50.2176,50.352,50.1841,50.352,25628.0
2018-03-26 11:25:00,59.95,59.96,59.82,59.89,26460.0,50.352,50.3604,50.2428,50.3016,26460.0
2018-03-26 11:30:00,59.87,60.01,59.81,59.94,15786.0,50.2848,50.4024,50.2344,50.3436,15786.0
2018-03-26 11:35:00,59.94,59.99,59.86,59.89,13484.0,50.3436,50.3856,50.2764,50.3016,13484.0
2018-03-26 11:40:00,59.89,60.06,59.88,60.05,11756.0,50.3016,50.4444,50.2932,50.436,11756.0
2018-03-26 11:45:00,60.04,60.05,59.99,60.0,14991.0,50.4276,50.436,50.3856,50.394,14991.0
2018-03-26 11:50:00,60.0,60.13,59.97,60.07,23937.0,50.394,50.5032,50.3688,50.4528,23937.0
2018-03-26 11:55:00,60.1,60.11,59.97,60.01,14845.0,50.478,50.4864,50.3688,50.4024,14845.0
2018-03-26 12:00:00,60.02,60.05,59.94,59.96,45804.0,50.4108,50.436,50.3436,50.3604,45804.0
2018-03-26 12:05:00,59.97,60.16,59.95,60.15,19863.0,50.3688,50.5284,50.352,50.52,19863.0
2018-03-26 12:10:00,60.16,60.28,60.15,60.25,13741.0,50.5284,50.6292,50.52,50.604,13741.0
2018-03-26 12:15:00,60.27,60.3,60.24,60.28,29413.0,50.6208,50.646,50.5956,50.6292,29413.0
2018-03-26 12:20:00,60.28,60.31,60.23,60.27,26671.0,50.6292,50.6544,50.5872,50.6208,26671.0
2018-03-26 12:25:00,60.28,60.31,60.24,60.3,103250.0,50.6292,50.6544,50.5956,50.646,103250.0
2018-03-26 12:30:00,60.29,60.45,60.25,60.45,43650.0,50.6376,50.772,50.604,50.772,43650.0
2018-03-26 12:35:00,60.44,60.5,60.4,60.4,23753.0,50.7636,50.814,50.73,50.73,23753.0
2018-03-26 12:40:00,60.39,60.46,60.39,60.45,29729.0,50.7216,50.7804,50.7216,50.772,29729.0
2018-03-26 12:45:00,60.46,60.47,60.4,60.4,18739.0,50.7804,50.7888,50.73,50.73,18739.0
2018-03-26 12:50:00,60.4,60.44,60.37,60.4,25883.0,50.73,50.7636,50.7048,50.73,25883.0
2018-03-26 12:55:00,60.39,60.48,60.39,60.44,9251.0,50.7216,50.7972,50.7216,50.7636,9251.0
2018-03-26 13:00:00,60.43,60.56,60.41,60.48,18433.0,50.7552,50.8644,50.7384,50.7972,18433.0
2018-03-26 13:05:00,60.46,60.52,60.44,60.45,15314.0,50.7804,50.8308,50.7636,50.772,15314.0
2018-03-26 13:10:00,60.43,60.49,60.42,60.47,10241.0,50.7552,50.8056,50.7468,50.7888,10241.0
2018-03-26 13:15:00,60.51,60.57,60.51,60.53,6958.0,50.8224,50.8728,50.8224,50.8392,6958.0
2018-03-26 13:20:00,60.54,60.56,60.47,60.49,11339.0,50.8476,50.8644,50.7888,50.8056,11339.0
2018-03-26 13:25:00,60.49,60.5,60.39,60.46,29286.0,50.8056,50.814,50.7216,50.7804,29286.0
2018-03-26 13:30:00,60.46,60.46,60.32,60.32,10590.0,50.7804,50.7804,50.6628,50.6628,10590.0
2018-03-26 13:35:00,60.31,60.36,60.3,60.33,7915.0,50.6544,50.6964,50.646,50.6712,7915.0
2018-03-26 13:40:00,60.34,60.39,60.32,60.33,7624.0,50.6796,50.7216,50.6628,50.6712,7624.0
2018-03-26 13:45:00,60.34,60.4,60.31,60.39,6415.0,50.6796,50.73,50.6544,50.7216,6415.0
2018-03-26 13:50:00,60.4,60.4,60.35,60.37,21303.0,50.73,50.73,50.688,50.7048,21303.0
2018-03-26 13:55:00,60.37,60.41,60.35,60.4,16879.0,50.7048,50.7384,50.688,50.73,16879.0
2018-03-26 14:00:00,60.42,60.49,60.39,60.47,16703.0,50.7468,50.8056,50.7216,50.7888,16703.0
2018-03-26 14:05:00,60.49,60.52,60.45,60.45,22966.0,50.8056,50.8308,50.772,50.772,22966.0
2018-03-26 14:10:00,60.45,60.62,60.44,60.58,34529.0,50.772,50.9148,50.7636,50.8812,34529.0
2018-03-26 14:15:00,60.58,60.64,60.57,60.64,16020.0,50.8812,50.9316,50.8728,50.9316,16020.0
2018-03-26 14:20:00,60.64,60.69,60.54,60.54,16134.0,50.9316,50.9736,50.8476,50.8476,16134.0
2018-03-26 14:25:00,60.54,60.57,60.47,60.52,33663.0,50.8476,50.8728,50.7888,50.8308,33663.0
2018-03-26 14:30:00,60.54,60.61,60.53,60.55,17905.0,50.8476,50.9064,50.8392,50.856,17905.0
2018-03-26 14:35:00,60.55,60.62,60.54,60.59,13493.0,50.856,50.9148,50.8476,50.8896,13493.0
2018-03-26 14:40:00,60.59,60.63,60.58,60.61,7585.0,50.8896,50.9232,50.8812,50.9064,7585.0
2018-03-26 14:45:00,60.61,60.63,60.51,60.53,12114.0,50.9064,50.9232,50.8224,50.8392,12114.0
2018-03-26 14:50:00,60.53,60.7,60.53,60.7,14199.0,50.8392,50.982,50.8392,50.982,14199.0
2018-03-26 14:55:00,60.72,60.73,60.64,60.65,19245.0,50.9988,51.0072,50.9316,50.94,19245.0
2018-03-26 15:00:00,60.65,60.73,60.62,60.71,17564.0,50.94,51.0072,50.9148,50.9904,17564.0
2018-03-26 15:05:00,60.71,60.84,60.69,60.84,16809.0,50.9904,51.0995,50.9736,51.0995,16809.0
2018-03-26 15:10:00,60.84,60.88,60.83,60.86,22206.0,51.0995,51.1331,51.0911,51.1163,22206.0
2018-03-26 15:15:00,60.86,60.98,60.83,60.96,27473.0,51.1163,51.2171,51.0911,51.2003,27473.0
2018-03-26 15:20:00,60.96,60.97,60.82,60.82,36337.0,51.2003,51.2087,51.0827,51.0827,36337.0
2018-03-26 15:25:00,60.81,60.83,60.8,60.83,34910.0,51.0743,51.0911,51.0659,51.0911,34910.0
2018-03-26 15:30:00,60.83,60.89,60.82,60.85,39133.0,51.0911,51.1415,51.0827,51.1079,39133.0
2018-03-26 15:35:00,60.84,60.84,60.74,60.78,67018.0,51.0995,51.0995,51.0156,51.0491,67018.0
2018-03-26 15:40:00,60.77,60.83,60.75,60.78,37243.0,51.0407,51.0911,51.024,51.0491,37243.0
2018-03-26 15:45:00,60.78,60.86,60.76,60.86,73920.0,51.0491,51.1163,51.0324,51.1163,73920.0
2018-03-26 15:50:00,60.86,60.86,60.79,60.84,97301.0,51.1163,51.1163,51.0575,51.0995,97301.0
2018-03-26 15:55:00,60.84,60.96,60.83,60.87,320788.0,51.0995,51.2003,51.0911,51.1247,320788.0
2018-03-27 09:30:00,61.09,61.28,60.66,61.2,89197.0,51.3095,51.4691,50.9484,51.4019,89197.0
2018-03-27 09:35:00,61.19,61.42,61.19,61.32,27310.0,51.3935,51.5867,51.3935,51.5027,27310.0
2018-03-27 09:40:00,61.32,61.33,61.07,61.26,24996.0,51.5027,51.5111,51.2927,51.4523,24996.0
2018-03-27 09:45:00,61.25,61.34,61.21,61.29,20986.0,51.4439,51.5195,51.4103,51.4775,20986.0
2018-03-27 09:50:00,61.29,61.29,61.05,61.08,25307.0,51.4775,51.4775,51.2759,51.3011,25307.0
2018-03-27 09:55:00,61.08,61.22,61.04,61.22,16409.0,51.3011,51.4187,51.2675,51.4187,16409.0
2018-03-27 10:00:00,61.22,61.25,61.08,61.15,59983.0,51.4187,51.4439,51.3011,51.3599,59983.0
2018-03-27 10:05:00,61.15,61.22,61.03,61.07,21861.0,51.3599,51.4187,51.2591,51.2927,21861.0
2018-03-27 10:10:00,61.04,61.04,60.83,60.85,31225.0,51.2675,51.2675,51.0911,51.1079,31225.0
2018-03-27 10:15:00,60.87,60.97,60.85,60.9,33709.0,51.1247,51.2087,51.1079,51.1499,33709.0
2018-03-27 10:20:00,60.9,61.03,60.88,60.96,22806.0,51.1499,51.2591,51.1331,51.2003,22806.0
2018-03-27 10:25:00,60.96,61.12,60.95,61.09,17530.0,51.2003,51.3347,51.1919,51.3095,17530.0
2018-03-27 10:30:00,61.05,61.09,60.89,60.93,33172.0,51.2759,51.3095,51.1415,51.1751,33172.0
2018-03-27 10:35:00,60.93,60.97,60.86,60.95,26873.0,51.1751,51.2087,51.1163,51.1919,26873.0
2018-03-27 10:40:00,60.94,61.14,60.92,61.14,22926.0,51.1835,51.3515,51.1667,51.3515,22926.0
2018-03-27 10:45:00,61.16,61.16,61.07,61.12,14950.0,51.3683,51.3683,51.2927,51.3347,14950.0
2018-03-27 10:50:00,61.12,61.18,61.08,61.1,37042.0,51.3347,51.3851,51.3011,51.3179,37042.0
2018-03-27 10:55:00,61.1,61.18,61.05,61.1,21314.0,51.3179,51.3851,51.2759,51.3179,21314.0
2018-03-27 11:00:00,61.1,61.1,60.91,60.91,24996.0,51.3179,51.3179,51.1583,51.1583,24996.0
2018-03-27 11:05:00,60.94,61.04,60.89,61.01,17264.0,51.1835,51.2675,51.1415,51.2423,17264.0
2018-03-27 11:10:00,61.01,61.09,60.96,61.05,20956.0,51.2423,51.3095,51.2003,51.2759,20956.0
2018-03-27 11:15:00,61.05,61.25,61.04,61.23,44988.0,51.2759,51.4439,51.2675,51.4271,44988.0
2018-03-27 11:20:00,61.24,61.25,61.11,61.23,21922.0,51.4355,51.4439,51.3263,51.4271,21922.0
2018-03-27 11:25:00,61.24,61.25,61.1,61.19,21068.0,51.4355,51.4439,51.3179,51.3935,21068.0
2018-03-27 11:30:00,61.21,61.27,61.15,61.25,22965.0,51.4103,51.4607,51.3599,51.4439,22965.0
2018-03-27 11:35:00,61.23,61.3,61.15,61.28,13600.0,51.4271,51.4859,51.3599,51.4691,13600.0
2018-03-27 11:40:00,61.29,61.36,61.27,61.36,28796.0,51.4775,51.5363,51.4607,51.5363,28796.0
2018-03-27 11:45:00,61.36,61.43,61.34,61.39,51094.0,51.5363,51.5951,51.5195,51.5615,51094.0
2018-03-27 11:50:00,61.38,61.38,61.24,61.27,26165.0,51.5531,51.5531,51.4355,51.4607,26165.0
2018-03-27 11:55:00,61.28,61.33,61.22,61.33,19706.0,51.4691,51.5111,51.4187,51.5111,19706.0
2018-03-27 12:00:00,61.34,61.35,61.2,61.31,34904.0,51.5195,51.5279,51.4019,51.4943,34904.0
2018-03-27 12:05:00,61.31,61.35,61.25,61.25,25892.0,51.4943,51.5279,51.4439,51.4439,25892.0
2018-03-27 12:10:00,61.24,61.31,61.22,61.3,37995.0,51.4355,51.4943,51.4187,51.4859,37995.0
2018-03-27 12:15:00,61.29,61.29,61.2,61.24,22961.0,51.4775,51.4775,51.4019,51.4355,22961.0
2018-03-27 12:20:00,61.24,61.24,61.17,61.19,9307.0,51.4355,51.4355,51.3767,51.3935,9307.0
2018-03-27 12:25:00,61.2,61.2,61.1,61.11,13764.0,51.4019,51.4019,51.3179,51.3263,13764.0
2018-03-27 12:30:00,61.1,61.1,61.0,61.05,17014.0,51.3179,51.3179,51.2339,51.2759,17014.0
2018-03-27 12:35:00,61.06,61.1,61.03,61.05,12480.0,51.2843,51.3179,51.2591,51.2759,12480.0
2018-03-27 12:40:00,61.05,61.19,61.03,61.14,22840.0,51.2759,51.3935,51.2591,51.3515,22840.0
2018-03-27 12:45:00,61.13,61.22,61.12,61.17,11531.0,51.3431,51.4187,51.3347,51.3767,11531.0
2018-03-27 12:50:00,61.17,61.19,61.1,61.19,6810.0,51.3767,51.3935,51.3179,51.3935,6810.0
2018-03-27 12:55:00,61.17,61.26,61.14,61.26,11120.0,51.3767,51.4523,51.3515,51.4523,11120.0
2018-03-27 13:00:00,61.26,61.3,61.26,61.26,8100.0,51.4523,51.4859,51.4523,51.4523,8100.0
2018-03-27 13:05:00,61.27,61.3,61.23,61.24,14075.0,51.4607,51.4859,51.4271,51.4355,14075.0
2018-03-27 13:10:00,61.24,61.37,61.22,61.37,12391.0,51.4355,51.5447,51.4187,51.5447,12391.0
2018-03-27 13:15:00,61.38,61.38,61.29,61.32,8400.0,51.5531,51.5531,51.4775,51.5027,8400.0
2018-03-27 13:20:00,61.3,61.3,61.2,61.21,6687.0,51.4859,51.4859,51.4019,51.4103,6687.0
2018-03-27 13:25:00,61.21,61.25,61.18,61.19,10577.0,51.4103,51.4439,51.3851,51.3935,10577.0
2018-03-27 13:30:00,61.18,61.24,61.17,61.23,7186.0,51.3851,51.4355,51.3767,51.4271,7186.0
2018-03-27 13:35:00,61.2,61.2,61.13,61.17,12733.0,51.4019,51.4019,51.3431,51.3767,12733.0
2018-03-27 13:40:00,61.16,61.22,61.13,61.21,7787.0,51.3683,51.4187,51.3431,51.4103,7787.0
2018-03-27 13:45:00,61.19,61.19,61.08,61.08,6531.0,51.3935,51.3935,51.3011,51.3011,6531.0
2018-03-27 13:50:00,61.09,61.09,60.99,61.05,10522.0,51.3095,51.3095,51.2255,51.2759,10522.0
2018-03-27 13:55:00,61.03,61.12,61.0,61.12,8994.0,51.2591,51.3347,51.2339,51.3347,8994.0
2018-03-27 14:00:00,61.11,61.11,60.98,60.99,10029.0,51.3263,51.3263,51.2171,51.2255,10029.0
2018-03-27 14:05:00,61.0,61.08,60.98,61.04,11022.0,51.2339,51.3011,51.2171,51.2675,11022.0
2018-03-27 14:10:00,61.03,61.2,61.02,61.13,38927.0,51.2591,51.4019,51.2507,51.3431,38927.0
2018-03-27 14:15:00,61.14,61.21,61.1,61.21,11635.0,51.3515,51.4103,51.3179,51.4103,11635.0
2018-03-27 14:20:00,61.21,61.21,61.06,61.06,15194.0,51.4103,51.4103,51.2843,51.2843,15194.0
2018-03-27 14:25:00,61.07,61.07,60.92,60.96,15312.0,51.2927,51.2927,51.1667,51.2003,15312.0
2018-03-27 14:30:00,60.97,61.03,60.92,61.0,16276.0,51.2087,51.2591,51.1667,51.2339,16276.0
2018-03-27 14:35:00,61.01,61.06,61.0,61.06,14500.0,51.2423,51.2843,51.2339,51.2843,14500.0
2018-03-27 14:40:00,61.06,61.1,61.01,61.01,9907.0,51.2843,51.3179,51.2423,51.2423,9907.0
2018-03-27 14:45:00,61.01,61.01,60.82,60.82,12843.0,51.2423,51.2423,51.0827,51.0827,12843.0
2018-03-27 14:50:00,60.83,60.87,60.82,60.84,11699.0,51.0911,51.1247,51.0827,51.0995,11699.0
2018-03-27 14:55:00,60.84,60.86,60.72,60.73,22532.0,51.0995,51.1163,50.9988,51.0072,22532.0
2018-03-27 15:00:00,60.73,60.76,60.57,60.58,22522.0,51.0072,51.0324,50.8728,50.8812,22522.0
2018-03-27 15:05:00,60.59,60.6,60.33,60.47,27683.0,50.8896,50.898,50.6712,50.7888,27683.0
2018-03-27 15:10:00,60.51,60.59,60.48,60.54,61236.0,50.8224,50.8896,50.7972,50.8476,61236.0
2018-03-27 15:15:00,60.55,60.71,60.55,60.64,50245.0,50.856,50.9904,50.856,50.9316,50245.0
2018-03-27 15:20:00,60.61,60.62,60.49,60.53,29815.0,50.9064,50.9148,50.8056,50.8392,29815.0
2018-03-27 15:25:00,60.51,60.53,60.32,60.34,45543.0,50.8224,50.8392,50.6628,50.6796,45543.0
2018-03-27 15:30:00,60.34,60.37,60.03,60.22,67029.0,50.6796,50.7048,50.4192,50.5788,67029.0
2018-03-27 15:35:00,60.23,60.38,60.23,60.34,46080.0,50.5872,50.7132,50.5872,50.6796,46080.0
2018-03-27 15:40:00,60.34,60.35,60.1,60.1,67090.0,50.6796,50.688,50.478,50.478,67090.0
2018-03-27 15:45:00,60.08,60.18,59.93,60.04,85388.0,50.4612,50.5452,50.3352,50.4276,85388.0
2018-03-27 15:50:00,60.04,60.3,60.03,60.16,83991.0,50.4276,50.646,50.4192,50.5284,83991.0
2018-03-27 15:55:00,60.15,60.43,60.06,60.28,328748.0,50.52,50.7552,50.4444,50.6292,328748.0
2018-03-28 09:30:00,60.35,60.64,60.31,60.49,36339.0,50.688,50.9316,50.6544,50.8056,36339.0
2018-03-28 09:35:00,60.5,60.62,60.32,60.49,25619.0,50.814,50.9148,50.6628,50.8056,25619.0
2018-03-28 09:40:00,60.49,60.54,60.39,60.48,11530.0,50.8056,50.8476,50.7216,50.7972,11530.0
2018-03-28 09:45:00,60.51,60.55,60.4,60.54,21528.0,50.8224,50.856,50.73,50.8476,21528.0
2018-03-28 09:50:00,60.55,60.68,60.45,60.65,43154.0,50.856,50.9652,50.772,50.94,43154.0
2018-03-28 09:55:00,60.66,60.71,60.58,60.71,13929.0,50.9484,50.9904,50.8812,50.9904,13929.0
2018-03-28 10:00:00,60.74,60.78,60.64,60.66,21586.0,51.0156,51.0491,50.9316,50.9484,21586.0
2018-03-28 10:05:00,60.65,60.72,60.52,60.62,16583.0,50.94,50.9988,50.8308,50.9148,16583.0
2018-03-28 10:10:00,60.6,60.6,60.31,60.32,22451.0,50.898,50.898,50.6544,50.6628,22451.0
2018-03-28 10:15:00,60.32,60.4,60.28,60.34,12200.0,50.6628,50.73,50.6292,50.6796,12200.0
2018-03-28 10:20:00,60.35,60.41,60.2,60.23,22300.0,50.688,50.7384,50.562,50.5872,22300.0
2018-03-28 10:25:00,60.25,60.32,60.17,60.22,16236.0,50.604,50.6628,50.5368,50.5788,16236.0
2018-03-28 10:30:00,60.26,60.3,60.15,60.15,450807.0,50.6124,50.646,50.52,50.52,450807.0
2018-03-28 10:35:00,60.15,60.15,60.05,60.09,14390.0,50.52,50.52,50.436,50.4696,14390.0
2018-03-28 10:40:00,60.08,60.08,59.94,60.0,21043.0,50.4612,50.4612,50.3436,50.394,21043.0
2018-03-28 10:45:00,60.0,60.0,59.82,59.85,23171.0,50.394,50.394,50.2428,50.268,23171.0
2018-03-28 10:50:00,59.9,60.1,59.78,60.09,16749.0,50.31,50.478,50.2092,50.4696,16749.0
2018-03-28 10:55:00,60.1,60.16,60.04,60.14,11919.0,50.478,50.5284,50.4276,50.5116,11919.0
2018-03-28 11:00:00,60.16,60.3,60.16,60.24,13692.0,50.5284,50.646,50.5284,50.5956,13692.0
2018-03-28 11:05:00,60.29,60.42,60.29,60.37,10359.0,50.6376,50.7468,50.6376,50.7048,10359.0
2018-03-28 11:10:00,60.39,60.44,60.29,60.31,12773.0,50.7216,50.7636,50.6376,50.6544,12773.0
2018-03-28 11:15:00,60.31,60.49,60.23,60.47,19425.0,50.6544,50.8056,50.5872,50.7888,19425.0
2018-03-28 11:20:00,60.46,60.46,60.28,60.39,76989.0,50.7804,50.7804,50.6292,50.7216,76989.0
2018-03-28 11:25:00,60.37,60.5,60.36,60.38,31226.0,50.7048,50.814,50.6964,50.7132,31226.0
2018-03-28 11:30:00,60.38,60.44,60.26,60.39,37048.0,50.7132,50.7636,50.6124,50.7216,37048.0
2018-03-28 11:35:00,60.41,60.57,60.41,60.54,11329.0,50.7384,50.8728,50.7384,50.8476,11329.0
2018-03-28 11:40:00,60.53,60.63,60.47,60.51,53022.0,50.8392,50.9232,50.7888,50.8224,53022.0
2018-03-28 11:45:00,60.51,60.53,60.38,60.47,37236.0,50.8224,50.8392,50.7132,50.7888,37236.0
2018-03-28 11:50:00,60.48,60.51,60.41,60.41,25397.0,50.7972,50.8224,50.7384,50.7384,25397.0
2018-03-28 11:55:00,60.42,60.56,60.42,60.46,24912.0,50.7468,50.8644,50.7468,50.7804,24912.0
2018-03-28 12:00:00,60.48,60.56,60.44,60.46,18658.0,50.7972,50.8644,50.7636,50.7804,18658.0
2018-03-28 12:05:00,60.45,60.57,60.45,60.53,10938.0,50.772,50.8728,50.772,50.8392,10938.0
2018-03-28 12:10:00,60.56,60.71,60.56,60.69,9591.0,50.8644,50.9904,50.8644,50.9736,9591.0
2018-03-28 12:15:00,60.71,60.84,60.66,60.83,20221.0,50.9904,51.0995,50.9484,51.0911,20221.0
2018-03-28 12:20:00,60.83,60.87,60.66,60.71,23362.0,51.0911,51.1247,50.9484,50.9904,23362.0
2018-03-28 12:25:00,60.74,60.79,60.59,60.6,14206.0,51.0156,51.0575,50.8896,50.898,14206.0
2018-03-28 12:30:00,60.6,60.6,60.46,60.48,16872.0,50.898,50.898,50.7804,50.7972,16872.0
2018-03-28 12:35:00,60.47,60.52,60.45,60.49,11487.0,50.7888,50.8308,50.772,50.8056,11487.0
2018-03-28 12:40:00,60.51,60.58,60.49,60.54,14922.0,50.8224,50.8812,50.8056,50.8476,14922.0
2018-03-28 12:45:00,60.53,60.57,60.45,60.5,21568.0,50.8392,50.8728,50.772,50.814,21568.0
2018-03-28 12:50:00,60.48,60.52,60.43,60.45,13266.0,50.7972,50.8308,50.7552,50.772,13266.0
2018-03-28 12:55:00,60.42,60.44,60.32,60.32,15317.0,50.7468,50.7636,50.6628,50.6628,15317.0
2018-03-28 13:00:00,60.35,60.35,60.24,60.31,12065.0,50.688,50.688,50.5956,50.6544,12065.0
2018-03-28 13:05:00,60.33,60.44,60.32,60.42,15823.0,50.6712,50.7636,50.6628,50.7468,15823.0
2018-03-28 13:10:00,60.42,60.46,60.34,60.38,35653.0,50.7468,50.7804,50.6796,50.7132,35653.0
2018-03-28 13:15:00,60.41,60.42,60.27,60.31,29374.0,50.7384,50.7468,50.6208,50.6544,29374.0
2018-03-28 13:20:00,60.3,60.51,60.3,60.47,48554.0,50.646,50.8224,50.646,50.7888,48554.0
2018-03-28 13:25:00,60.48,60.52,60.4,60.46,32667.0,50.7972,50.8308,50.73,50.7804,32667.0
2018-03-28 13:30:00,60.47,60.48,60.34,60.46,21810.0,50.7888,50.7972,50.6796,50.7804,21810.0
2018-03-28 13:35:00,60.44,60.54,60.41,60.53,12045.0,50.7636,50.8476,50.7384,50.8392,12045.0
2018-03-28 13:40:00,60.5,60.56,60.46,60.55,12406.0,50.814,50.8644,50.7804,50.856,12406.0
2018-03-28 13:45:00,60.54,60.72,60.54,60.68,16948.0,50.8476,50.9988,50.8476,50.9652,16948.0
2018-03-28 13:50:00,60.68,60.69,60.57,60.59,28933.0,50.9652,50.9736,50.8728,50.8896,28933.0
2018-03-28 13:55:00,60.61,60.67,60.58,60.64,12095.0,50.9064,50.9568,50.8812,50.9316,12095.0
2018-03-28 14:00:00,60.65,60.71,60.53,60.56,17511.0,50.94,50.9904,50.8392,50.8644,17511.0
2018-03-28 14:05:00,60.57,60.59,60.51,60.58,16187.0,50.8728,50.8896,50.8224,50.8812,16187.0
2018-03-28 14:10:00,60.58,60.58,60.49,60.57,13205.0,50.8812,50.8812,50.8056,50.8728,13205.0
2018-03-28 14:15:00,60.57,60.71,60.57,60.69,14573.0,50.8728,50.9904,50.8728,50.9736,14573.0
2018-03-28 14:20:00,60.7,60.77,60.7,60.73,14757.0,50.982,51.0407,50.982,51.0072,14757.0
2018-03-28 14:25:00,60.73,60.76,60.61,60.63,14920.0,51.0072,51.0324,50.9064,50.9232,14920.0
2018-03-28 14:30:00,60.61,60.62,60.56,60.61,17261.0,50.9064,50.9148,50.8644,50.9064,17261.0
2018-03-28 14:35:00,60.62,60.77,60.55,60.76,18360.0,50.9148,51.0407,50.856,51.0324,18360.0
2018-03-28 14:40:00,60.78,60.83,60.6,60.61,44697.0,51.0491,51.0911,50.898,50.9064,44697.0
2018-03-28 14:45:00,60.62,60.62,60.55,60.62,19539.0,50.9148,50.9148,50.856,50.9148,19539.0
2018-03-28 14:50:00,60.62,60.7,60.6,60.66,20692.0,50.9148,50.982,50.898,50.9484,20692.0
2018-03-28 14:55:00,60.67,60.68,60.55,60.55,23949.0,50.9568,50.9652,50.856,50.856,23949.0
2018-03-28 15:00:00,60.54,60.6,60.38,60.38,24921.0,50.8476,50.898,50.7132,50.7132,24921.0
2018-03-28 15:05:00,60.37,60.44,60.28,60.29,29760.0,50.7048,50.7636,50.6292,50.6376,29760.0
2018-03-28 15:10:00,60.3,60.45,60.29,60.44,17360.0,50.646,50.772,50.6376,50.7636,17360.0
2018-03-28 15:15:00,60.48,60.56,60.46,60.5,36161.0,50.7972,50.8644,50.7804,50.814,36161.0
2018-03-28 15:20:00,60.5,60.59,60.4,60.57,30070.0,50.814,50.8896,50.73,50.8728,30070.0
2018-03-28 15:25:00,60.58,60.59,60.44,60.57,30919.0,50.8812,50.8896,50.7636,50.8728,30919.0
2018-03-28 15:30:00,60.56,60.64,60.47,60.48,38145.0,50.8644,50.9316,50.7888,50.7972,38145.0
2018-03-28 15:35:00,60.47,60.79,60.46,60.73,54666.0,50.7888,51.0575,50.7804,51.0072,54666.0
2018-03-28 15:40:00,60.73,60.75,60.54,60.55,56283.0,51.0072,51.024,50.8476,50.856,56283.0
2018-03-28 15:45:00,60.56,60.61,60.5,60.59,72831.0,50.8644,50.9064,50.814,50.8896,72831.0
2018-03-28 15:50:00,60.61,60.64,60.49,60.49,88825.0,50.9064,50.9316,50.8056,50.8056,88825.0
2018-03-28 15:55:00,60.49,60.51,60.4,60.44,169128.0,50.8056,50.8224,50.73,50.7636,169128.0
2018-03-29 09:30:00,60.77,60.88,60.44,60.84,41142.0,51.0407,51.1331,50.7636,51.0995,41142.0
2018-03-29 09:35:00,60.83,60.85,60.55,60.73,18415.0,51.0911,51.1079,50.856,51.0072,18415.0
2018-03-29 09:40:00,60.75,60.75,60.59,60.67,9975.0,51.024,51.024,50.8896,50.9568,9975.0
2018-03-29 09:45:00,60.66,60.8,60.66,60.74,13850.0,50.9484,51.0659,50.9484,51.0156,13850.0
2018-03-29 09:50:00,60.75,60.85,60.75,60.79,14702.0,51.024,51.1079,51.024,51.0575,14702.0
2018-03-29 09:55:00,60.82,60.89,60.72,60.77,34417.0,51.0827,51.1415,50.9988,51.0407,34417.0
2018-03-29 10:00:00,60.78,60.92,60.74,60.84,34937.0,51.0491,51.1667,51.0156,51.0995,34937.0
2018-03-29 10:05:00,60.85,61.02,60.83,60.99,18850.0,51.1079,51.2507,51.0911,51.2255,18850.0
2018-03-29 10:10:00,60.99,61.03,60.96,61.0,24573.0,51.2255,51.2591,51.2003,51.2339,24573.0
2018-03-29 10:15:00,61.0,61.12,60.91,61.12,42108.0,51.2339,51.3347,51.1583,51.3347,42108.0
2018-03-29 10:20:00,61.12,61.21,61.1,61.16,17426.0,51.3347,51.4103,51.3179,51.3683,17426.0
2018-03-29 10:25:00,61.17,61.23,61.11,61.21,14254.0,51.3767,51.4271,51.3263,51.4103,14254.0
2018-03-29 10:30:00,61.21,61.24,61.13,61.15,12149.0,51.4103,51.4355,51.3431,51.3599,12149.0
2018-03-29 10:35:00,61.14,61.15,60.91,60.91,46150.0,51.3515,51.3599,51.1583,51.1583,46150.0
2018-03-29 10:40:00,60.9,61.05,60.86,61.05,20259.0,51.1499,51.2759,51.1163,51.2759,20259.0
2018-03-29 10:45:00,61.07,61.24,61.07,61.24,19003.0,51.2927,51.4355,51.2927,51.4355,19003.0
2018-03-29 10:50:00,61.24,61.32,61.22,61.28,9085.0,51.4355,51.5027,51.4187,51.4691,9085.0
2018-03-29 10:55:00,61.29,61.38,61.24,61.34,16836.0,51.4775,51.5531,51.4355,51.5195,16836.0
2018-03-29 11:00:00,61.34,61.44,61.3,61.37,18576.0,51.5195,51.6035,51.4859,51.5447,18576.0
2018-03-29 11:05:00,61.37,61.45,61.29,61.43,24161.0,51.5447,51.6119,51.4775,51.5951,24161.0
2018-03-29 11:10:00,61.42,61.46,61.32,61.35,13264.0,51.5867,51.6203,51.5027,51.5279,13264.0
2018-03-29 11:15:00,61.35,61.4,61.3,61.3,12201.0,51.5279,51.5699,51.4859,51.4859,12201.0
2018-03-29 11:20:00,61.29,61.3,61.19,61.19,11574.0,51.4775,51.4859,51.3935,51.3935,11574.0
2018-03-29 11:25:00,61.19,61.27,61.19,61.25,11180.0,51.3935,51.4607,51.3935,51.4439,11180.0
2018-03-29 11:30:00,61.25,61.26,61.09,61.13,32768.0,51.4439,51.4523,51.3095,51.3431,32768.0
2018-03-29 11:35:00,61.13,61.17,61.08,61.17,14203.0,51.3431,51.3767,51.3011,51.3767,14203.0
2018-03-29 11:40:00,61.17,61.23,61.15,61.16,18240.0,51.3767,51.4271,51.3599,51.3683,18240.0
2018-03-29 11:45:00,61.16,61.21,61.1,61.16,39776.0,51.3683,51.4103,51.3179,51.3683,39776.0
2018-03-29 11:50:00,61.16,61.19,61.01,61.05,48409.0,51.3683,51.3935,51.2423,51.2759,48409.0
2018-03-29 11:55:00,61.07,61.23,61.07,61.22,11111.0,51.2927,51.4271,51.2927,51.4187,11111.0
2018-03-29 12:00:00,61.23,61.24,61.09,61.1,10956.0,51.4271,51.4355,51.3095,51.3179,10956.0
2018-03-29 12:05:00,61.11,61.23,61.11,61.22,8687.0,51.3263,51.4271,51.3263,51.4187,8687.0
2018-03-29 12:10:00,61.21,61.26,61.18,61.22,14550.0,51.4103,51.4523,51.3851,51.4187,14550.0
2018-03-29 12:15:00,61.2,61.26,61.19,61.24,8348.0,51.4019,51.4523,51.3935,51.4355,8348.0
2018-03-29 12:20:00,61.25,61.26,61.23,61.25,7318.0,51.4439,51.4523,51.4271,51.4439,7318.0
2018-03-29 12:25:00,61.25,61.25,61.21,61.23,31554.0,51.4439,51.4439,51.4103,51.4271,31554.0
2018-03-29 12:30:00,61.24,61.25,61.2,61.22,15158.0,51.4355,51.4439,51.4019,51.4187,15158.0
2018-03-29 12:35:00,61.22,61.25,61.18,61.2,14120.0,51.4187,51.4439,51.3851,51.4019,14120.0
2018-03-29 12:40:00,61.2,61.22,61.13,61.18,11191.0,51.4019,51.4187,51.3431,51.3851,11191.0
2018-03-29 12:45:00,61.19,61.21,61.16,61.17,17795.0,51.3935,51.4103,51.3683,51.3767,17795.0
2018-03-29 12:50:00,61.16,61.22,61.16,61.21,5323.0,51.3683,51.4187,51.3683,51.4103,5323.0
2018-03-29 12:55:00,61.21,61.26,61.21,61.23,6712.0,51.4103,51.4523,51.4103,51.4271,6712.0
2018-03-29 13:00:00,61.23,61.27,61.1,61.1,31272.0,51.4271,51.4607,51.3179,51.3179,31272.0
2018-03-29 13:05:00,61.1,61.11,61.07,61.1,14466.0,51.3179,51.3263,51.2927,51.3179,14466.0
2018-03-29 13:10:00,61.09,61.16,61.09,61.13,8403.0,51.3095,51.3683,51.3095,51.3431,8403.0
2018-03-29 13:15:00,61.13,61.23,61.11,61.22,10725.0,51.3431,51.4271,51.3263,51.4187,10725.0
2018-03-29 13:20:00,61.22,61.32,61.2,61.32,9654.0,51.4187,51.5027,51.4019,51.5027,9654.0
2018-03-29 13:25:00,61.32,61.34,61.21,61.22,23847.0,51.5027,51.5195,51.4103,51.4187,23847.0
2018-03-29 13:30:00,61.2,61.2,61.07,61.07,21007.0,51.4019,51.4019,51.2927,51.2927,21007.0
2018-03-29 13:35:00,61.08,61.2,61.07,61.14,10758.0,51.3011,51.4019,51.2927,51.3515,10758.0
2018-03-29 13:40:00,61.14,61.22,61.14,61.18,8846.0,51.3515,51.4187,51.3515,51.3851,8846.0
2018-03-29 13:45:00,61.19,61.2,61.16,61.2,7234.0,51.3935,51.4019,51.3683,51.4019,7234.0
2018-03-29 13:50:00,61.21,61.3,61.2,61.23,7731.0,51.4103,51.4859,51.4019,51.4271,7731.0
2018-03-29 13:55:00,61.23,61.28,61.21,61.23,7499.0,51.4271,51.4691,51.4103,51.4271,7499.0
2018-03-29 14:00:00,61.23,61.23,61.14,61.17,10798.0,51.4271,51.4271,51.3515,51.3767,10798.0
2018-03-29 14:05:00,61.18,61.34,61.17,61.33,8226.0,51.3851,51.5195,51.3767,51.5111,8226.0
2018-03-29 14:10:00,61.34,61.43,61.34,61.39,9780.0,51.5195,51.5951,51.5195,51.5615,9780.0
2018-03-29 14:15:00,61.39,61.39,61.33,61.38,12632.0,51.5615,51.5615,51.5111,51.5531,12632.0
2018-03-29 14:20:00,61.38,61.41,61.21,61.21,16063.0,51.5531,51.5783,51.4103,51.4103,16063.0
2018-03-29 14:25:00,61.22,61.27,61.18,61.26,15366.0,51.4187,51.4607,51.3851,51.4523,15366.0
2018-03-29 14:30:00,61.25,61.32,61.24,61.27,38601.0,51.4439,51.5027,51.4355,51.4607,38601.0
2018-03-29 14:35:00,61.27,61.36,61.26,61.27,29996.0,51.4607,51.5363,51.4523,51.4607,29996.0
2018-03-29 14:40:00,61.27,61.28,61.17,61.2,118517.0,51.4607,51.4691,51.3767,51.4019,118517.0
2018-03-29 14:45:00,61.2,61.29,61.18,61.29,55456.0,51.4019,51.4775,51.3851,51.4775,55456.0
2018-03-29 14:50:00,61.29,61.38,61.28,61.35,20533.0,51.4775,51.5531,51.4691,51.5279,20533.0
2018-03-29 14:55:00,61.36,61.41,61.24,61.24,30809.0,51.5363,51.5783,51.4355,51.4355,30809.0
2018-03-29 15:00:00,61.24,61.27,61.08,61.27,72204.0,51.4355,51.4607,51.3011,51.4607,72204.0
2018-03-29 15:05:00,61.27,61.33,61.18,61.19,43579.0,51.4607,51.5111,51.3851,51.3935,43579.0
2018-03-29 15:10:00,61.18,61.26,61.1,61.14,82276.0,51.3851,51.4523,51.3179,51.3515,82276.0
2018-03-29 15:15:00,61.13,61.16,60.99,61.12,92880.0,51.3431,51.3683,51.2255,51.3347,92880.0
2018-03-29 15:20:00,61.13,61.15,61.08,61.12,52668.0,51.3431,51.3599,51.3011,51.3347,52668.0
2018-03-29 15:25:00,61.12,61.13,61.01,61.05,30039.0,51.3347,51.3431,51.2423,51.2759,30039.0
2018-03-29 15:30:00,61.05,61.05,60.85,60.96,46312.0,51.2759,51.2759,51.1079,51.2003,46312.0
2018-03-29 15:35:00,60.95,61.07,60.91,61.05,46661.0,51.1919,51.2927,51.1583,51.2759,46661.0
2018-03-29 15:40:00,61.05,61.09,60.99,61.01,35645.0,51.2759,51.3095,51.2255,51.2423,35645.0
2018-03-29 15:45:00,61.0,61.16,60.99,61.15,53209.0,51.2339,51.3683,51.2255,51.3599,53209.0
2018-03-29 15:50:00,61.15,61.17,61.03,61.04,69970.0,51.3599,51.3767,51.2591,51.2675,69970.0
2018-03-29 15:55:00,61.04,61.04,60.9,60.91,168952.0,51.2675,51.2675,51.1499,51.1583,168952.0
2018-04-02 09:30:00,60.99,61.02,60.72,60.99,32058.0,51.2255,51.2507,50.9988,51.2255,32058.0
2018-04-02 09:35:00,61.04,61.12,60.99,61.1,66145.0,51.2675,51.3347,51.2255,51.3179,66145.0
2018-04-02 09:40:00,61.05,61.26,61.0,61.25,14181.0,51.2759,51.4523,51.2339,51.4439,14181.0
2018-04-02 09:45:00,61.27,61.27,60.98,61.0,27386.0,51.4607,51.4607,51.2171,51.2339,27386.0
2018-04-02 09:50:00,60.97,61.05,60.91,60.94,20075.0,51.2087,51.2759,51.1583,51.1835,20075.0
2018-04-02 09:55:00,60.92,61.01,60.9,60.95,10287.0,51.1667,51.2423,51.1499,51.1919,10287.0
2018-04-02 10:00:00,60.92,60.97,60.77,60.81,7104.0,51.1667,51.2087,51.0407,51.0743,7104.0
2018-04-02 10:05:00,60.82,60.89,60.8,60.8,13684.0,51.0827,51.1415,51.0659,51.0659,13684.0
2018-04-02 10:10:00,60.82,60.85,60.69,60.8,8105.0,51.0827,51.1079,50.9736,51.0659,8105.0
2018-04-02 10:15:00,60.79,60.91,60.78,60.87,10272.0,51.0575,51.1583,51.0491,51.1247,10272.0
2018-04-02 10:20:00,60.87,60.87,60.75,60.85,9772.0,51.1247,51.1247,51.024,51.1079,9772.0
2018-04-02 10:25:00,60.84,60.84,60.67,60.69,11429.0,51.0995,51.0995,50.9568,50.9736,11429.0
2018-04-02 10:30:00,60.68,60.7,60.53,60.53,8540.0,50.9652,50.982,50.8392,50.8392,8540.0
2018-04-02 10:35:00,60.53,60.63,60.48,60.57,102196.0,50.8392,50.9232,50.7972,50.8728,102196.0
2018-04-02 10:40:00,60.59,60.6,60.53,60.56,22235.0,50.8896,50.898,50.8392,50.8644,22235.0
2018-04-02 10:45:00,60.56,60.59,60.49,60.49,11706.0,50.8644,50.8896,50.8056,50.8056,11706.0
2018-04-02 10:50:00,60.47,60.53,60.4,60.4,12333.0,50.7888,50.8392,50.73,50.73,12333.0
2018-04-02 10:55:00,60.41,60.47,60.33,60.4,18210.0,50.7384,50.7888,50.6712,50.73,18210.0
2018-04-02 11:00:00,60.39,60.4,60.34,60.36,10598.0,50.7216,50.73,50.6796,50.6964,10598.0
2018-04-02 11:05:00,60.33,60.35,60.27,60.33,14259.0,50.6712,50.688,50.6208,50.6712,14259.0
2018-04-02 11:10:00,60.34,60.4,60.31,60.31,16849.0,50.6796,50.73,50.6544,50.6544,16849.0
2018-04-02 11:15:00,60.31,60.4,60.26,60.38,20028.0,50.6544,50.73,50.6124,50.7132,20028.0
2018-04-02 11:20:00,60.38,60.41,60.33,60.39,11763.0,50.7132,50.7384,50.6712,50.7216,11763.0
2018-04-02 11:25:00,60.38,60.39,60.23,60.38,32912.0,50.7132,50.7216,50.5872,50.7132,32912.0
2018-04-02 11:30:00,60.38,60.43,60.36,60.41,11183.0,50.7132,50.7552,50.6964,50.7384,11183.0
2018-04-02 11:35:00,60.4,60.4,59.98,59.98,22685.0,50.73,50.73,50.3772,50.3772,22685.0
2018-04-02 11:40:00,60.02,60.1,59.94,60.02,13471.0,50.4108,50.478,50.3436,50.4108,13471.0
2018-04-02 11:45:00,60.01,60.23,60.0,60.22,8700.0,50.4024,50.5872,50.394,50.5788,8700.0
2018-04-02 11:50:00,60.2,60.24,60.04,60.08,15910.0,50.562,50.5956,50.4276,50.4612,15910.0
2018-04-02 11:55:00,60.09,60.21,60.06,60.06,74926.0,50.4696,50.5704,50.4444,50.4444,74926.0
2018-04-02 12:00:00,60.05,60.08,59.93,60.01,18551.0,50.436,50.4612,50.3352,50.4024,18551.0
2018-04-02 12:05:00,60.02,60.02,59.84,59.88,13270.0,50.4108,50.4108,50.2596,50.2932,13270.0
2018-04-02 12:10:00,59.88,59.89,59.75,59.83,13363.0,50.2932,50.3016,50.1841,50.2512,13363.0
2018-04-02 12:15:00,59.85,59.87,59.75,59.81,64757.0,50.268,50.2848,50.1841,50.2344,64757.0
2018-04-02 12:20:00,59.82,59.94,59.8,59.93,27619.0,50.2428,50.3436,50.226,50.3352,27619.0
2018-04-02 12:25:00,59.93,59.93,59.81,59.89,19101.0,50.3352,50.3352,50.2344,50.3016,19101.0
2018-04-02 12:30:00,59.9,60.04,59.9,59.98,68994.0,50.31,50.4276,50.31,50.3772,68994.0
2018-04-02 12:35:00,59.96,59.97,59.87,59.87,13169.0,50.3604,50.3688,50.2848,50.2848,13169.0
2018-04-02 12:40:00,59.87,59.99,59.81,59.92,10235.0,50.2848,50.3856,50.2344,50.3268,10235.0
2018-04-02 12:45:00,59.92,59.93,59.8,59.84,16965.0,50.3268,50.3352,50.226,50.2596,16965.0
2018-04-02 12:50:00,59.84,59.85,59.73,59.73,12219.0,50.2596,50.268,50.1673,50.1673,12219.0
2018-04-02 12:55:00,59.73,59.76,59.7,59.72,9353.0,50.1673,50.1924,50.1421,50.1589,9353.0
2018-04-02 13:00:00,59.72,59.76,59.62,59.65,14161.0,50.1589,50.1924,50.0749,50.1001,14161.0
2018-04-02 13:05:00,59.66,59.7,59.65,59.67,11221.0,50.1085,50.1421,50.1001,50.1169,11221.0
2018-04-02 13:10:00,59.68,59.8,59.68,59.7,11356.0,50.1253,50.226,50.1253,50.1421,11356.0
2018-04-02 13:15:00,59.71,59.76,59.66,59.66,10589.0,50.1505,50.1924,50.1085,50.1085,10589.0
2018-04-02 13:20:00,59.67,59.68,59.55,59.56,7197.0,50.1169,50.1253,50.0161,50.0245,7197.0
2018-04-02 13:25:00,59.55,59.6,59.39,59.42,29221.0,50.0161,50.0581,49.8817,49.9069,29221.0
2018-04-02 13:30:00,59.41,59.58,59.41,59.57,20607.0,49.8985,50.0413,49.8985,50.0329,20607.0
2018-04-02 13:35:00,59.55,59.62,59.55,59.55,16193.0,50.0161,50.0749,50.0161,50.0161,16193.0
2018-04-02 13:40:00,59.56,59.56,59.4,59.41,19806.0,50.0245,50.0245,49.8901,49.8985,19806.0
2018-04-02 13:45:00,59.41,59.45,59.35,59.4,21068.0,49.8985,49.9321,49.8481,49.8901,21068.0
2018-04-02 13:50:00,59.38,59.47,59.35,59.38,38794.0,49.8733,49.9489,49.8481,49.8733,38794.0
2018-04-02 13:55:00,59.39,59.44,59.33,59.35,19594.0,49.8817,49.9237,49.8313,49.8481,19594.0
2018-04-02 14:00:00,59.34,59.35,59.19,59.27,26696.0,49.8397,49.8481,49.7137,49.7809,26696.0
2018-04-02 14:05:00,59.27,59.41,59.17,59.38,22804.0,49.7809,49.8985,49.6969,49.8733,22804.0
2018-04-02 14:10:00,59.38,59.5,59.31,59.5,23290.0,49.8733,49.9741,49.8145,49.9741,23290.0
2018-04-02 14:15:00,59.49,59.55,59.4,59.46,89013.0,49.9657,50.0161,49.8901,49.9405,89013.0
2018-04-02 14:20:00,59.46,59.6,59.46,59.53,17477.0,49.9405,50.0581,49.9405,49.9993,17477.0
2018-04-02 14:25:00,59.54,59.56,59.41,59.49,37141.0,50.0077,50.0245,49.8985,49.9657,37141.0
2018-04-02 14:30:00,59.45,59.55,59.39,59.51,15267.0,49.9321,50.0161,49.8817,49.9825,15267.0
2018-04-02 14:35:00,59.5,59.54,59.37,59.42,10600.0,49.9741,50.0077,49.8649,49.9069,10600.0
2018-04-02 14:40:00,59.42,59.42,59.33,59.36,14211.0,49.9069,49.9069,49.8313,49.8565,14211.0
2018-04-02 14:45:00,59.36,59.47,59.31,59.47,12482.0,49.8565,49.9489,49.8145,49.9489,12482.0
2018-04-02 14:50:00,59.48,59.63,59.47,59.59,17332.0,49.9573,50.0833,49.9489,50.0497,17332.0
2018-04-02 14:55:00,59.59,59.61,59.5,59.57,23152.0,50.0497,50.0665,49.9741,50.0329,23152.0
2018-04-02 15:00:00,59.58,59.6,59.42,59.53,29810.0,50.0413,50.0581,49.9069,49.9993,29810.0
2018-04-02 15:05:00,59.52,59.56,59.44,59.53,18722.0,49.9909,50.0245,49.9237,49.9993,18722.0
2018-04-02 15:10:00,59.52,59.61,59.45,59.61,32021.0,49.9909,50.0665,49.9321,50.0665,32021.0
2018-04-02 15:15:00,59.61,59.7,59.6,59.69,27929.0,50.0665,50.1421,50.0581,50.1337,27929.0
2018-04-02 15:20:00,59.68,59.72,59.54,59.54,19349.0,50.1253,50.1589,50.0077,50.0077,19349.0
2018-04-02 15:25:00,59.53,59.53,59.39,59.42,34361.0,49.9993,49.9993,49.8817,49.9069,34361.0
2018-04-02 15:30:00,59.43,59.55,59.31,59.33,59284.0,49.9153,50.0161,49.8145,49.8313,59284.0
2018-04-02 15:35:00,59.35,59.59,59.35,59.55,136454.0,49.8481,50.0497,49.8481,50.0161,136454.0
2018-04-02 15:40:00,59.53,59.73,59.49,59.73,127023.0,49.9993,50.1673,49.9657,50.1673,127023.0
2018-04-02 15:45:00,59.74,59.85,59.72,59.78,78789.0,50.1757,50.268,50.1589,50.2092,78789.0
2018-04-02 15:50:00,59.78,59.99,59.76,59.93,96066.0,50.2092,50.3856,50.1924,50.3352,96066.0
2018-04-02 15:55:00,59.92,59.94,59.76,59.81,225909.0,50.3268,50.3436,50.1924,50.2344,225909.0
2018-04-03 09:30:00,60.07,60.12,59.85,60.03,57968.0,50.4528,50.4948,50.268,50.4192,57968.0
2018-04-03 09:35:00,60.03,60.13,59.98,60.11,14196.0,50.4192,50.5032,50.3772,50.4864,14196.0
2018-04-03 09:40:00,60.1,60.15,60.08,60.11,23727.0,50.478,50.52,50.4612,50.4864,23727.0
2018-04-03 09:45:00,60.09,60.18,60.09,60.11,69621.0,50.4696,50.5452,50.4696,50.4864,69621.0
2018-04-03 09:50:00,60.11,60.16,60.09,60.15,57289.0,50.4864,50.5284,50.4696,50.52,57289.0
2018-04-03 09:55:00,60.16,60.34,60.09,60.34,98753.0,50.5284,50.6796,50.4696,50.6796,98753.0
2018-04-03 10:00:00,60.34,60.37,60.22,60.31,55521.0,50.6796,50.7048,50.5788,50.6544,55521.0
2018-04-03 10:05:00,60.35,60.5,60.31,60.5,39754.0,50.688,50.814,50.6544,50.814,39754.0
2018-04-03 10:10:00,60.5,60.55,60.43,60.45,61299.0,50.814,50.856,50.7552,50.772,61299.0
2018-04-03 10:15:00,60.45,60.55,60.42,60.45,55648.0,50.772,50.856,50.7468,50.772,55648.0
2018-04-03 10:20:00,60.45,60.55,60.42,60.53,39696.0,50.772,50.856,50.7468,50.8392,39696.0
2018-04-03 10:25:00,60.5,60.51,60.41,60.44,43638.0,50.814,50.8224,50.7384,50.7636,43638.0
2018-04-03 10:30:00,60.44,60.45,60.37,60.45,50422.0,50.7636,50.772,50.7048,50.772,50422.0
2018-04-03 10:35:00,60.47,60.47,60.37,60.4,40720.0,50.7888,50.7888,50.7048,50.73,40720.0
2018-04-03 10:40:00,60.4,60.62,60.39,60.61,53648.0,50.73,50.9148,50.7216,50.9064,53648.0
2018-04-03 10:45:00,60.62,60.79,60.55,60.77,99821.0,50.9148,51.0575,50.856,51.0407,99821.0
2018-04-03 10:50:00,60.78,60.78,60.64,60.67,29622.0,51.0491,51.0491,50.9316,50.9568,29622.0
2018-04-03 10:55:00,60.69,60.71,60.65,60.7,20521.0,50.9736,50.9904,50.94,50.982,20521.0
2018-04-03 11:00:00,60.7,60.71,60.64,60.68,23413.0,50.982,50.9904,50.9316,50.9652,23413.0
2018-04-03 11:05:00,60.68,60.71,60.66,60.68,19793.0,50.9652,50.9904,50.9484,50.9652,19793.0
2018-04-03 11:10:00,60.67,60.67,60.51,60.56,13089.0,50.9568,50.9568,50.8224,50.8644,13089.0
2018-04-03 11:15:00,60.58,60.6,60.52,60.58,10098.0,50.8812,50.898,50.8308,50.8812,10098.0
2018-04-03 11:20:00,60.6,60.64,60.52,60.54,15796.0,50.898,50.9316,50.8308,50.8476,15796.0
2018-04-03 11:25:00,60.54,60.61,60.52,60.52,19505.0,50.8476,50.9064,50.8308,50.8308,19505.0
2018-04-03 11:30:00,60.5,60.54,60.37,60.37,11724.0,50.814,50.8476,50.7048,50.7048,11724.0
2018-04-03 11:35:00,60.37,60.4,60.31,60.35,10226.0,50.7048,50.73,50.6544,50.688,10226.0
2018-04-03 11:40:00,60.37,60.46,60.35,60.46,40409.0,50.7048,50.7804,50.688,50.7804,40409.0
2018-04-03 11:45:00,60.45,60.46,60.37,60.38,27667.0,50.772,50.7804,50.7048,50.7132,27667.0
2018-04-03 11:50:00,60.35,60.38,60.3,60.36,11939.0,50.688,50.7132,50.646,50.6964,11939.0
2018-04-03 11:55:00,60.36,60.41,60.35,60.36,9118.0,50.6964,50.7384,50.688,50.6964,9118.0
2018-04-03 12:00:00,60.37,60.42,60.37,60.41,24609.0,50.7048,50.7468,50.7048,50.7384,24609.0
2018-04-03 12:05:00,60.41,60.44,60.36,60.4,15401.0,50.7384,50.7636,50.6964,50.73,15401.0
2018-04-03 12:10:00,60.4,60.44,60.37,60.39,14681.0,50.73,50.7636,50.7048,50.7216,14681.0
2018-04-03 12:15:00,60.41,60.43,60.32,60.38,27568.0,50.7384,50.7552,50.6628,50.7132,27568.0
2018-04-03 12:20:00,60.38,60.39,60.27,60.27,12876.0,50.7132,50.7216,50.6208,50.6208,12876.0
2018-04-03 12:25:00,60.27,60.4,60.27,60.4,52867.0,50.6208,50.73,50.6208,50.73,52867.0
2018-04-03 12:30:00,60.39,60.43,60.38,60.39,17439.0,50.7216,50.7552,50.7132,50.7216,17439.0
2018-04-03 12:35:00,60.4,60.44,60.38,60.39,10786.0,50.73,50.7636,50.7132,50.7216,10786.0
2018-04-03 12:40:00,60.41,60.49,60.41,60.48,11010.0,50.7384,50.8056,50.7384,50.7972,11010.0
2018-04-03 12:45:00,60.47,60.48,60.38,60.39,12780.0,50.7888,50.7972,50.7132,50.7216,12780.0
2018-04-03 12:50:00,60.4,60.48,60.4,60.44,10358.0,50.73,50.7972,50.73,50.7636,10358.0
2018-04-03 12:55:00,60.43,60.48,60.42,60.46,21479.0,50.7552,50.7972,50.7468,50.7804,21479.0
2018-04-03 13:00:00,60.45,60.46,60.37,60.39,14020.0,50.772,50.7804,50.7048,50.7216,14020.0
2018-04-03 13:05:00,60.4,60.42,60.37,60.39,11551.0,50.73,50.7468,50.7048,50.7216,11551.0
2018-04-03 13:10:00,60.39,60.45,60.37,60.4,23086.0,50.7216,50.772,50.7048,50.73,23086.0
2018-04-03 13:15:00,60.4,60.44,60.38,60.43,15822.0,50.73,50.7636,50.7132,50.7552,15822.0
2018-04-03 13:20:00,60.44,60.56,60.44,60.54,13496.0,50.7636,50.8644,50.7636,50.8476,13496.0
2018-04-03 13:25:00,60.54,60.62,60.53,60.59,15781.0,50.8476,50.9148,50.8392,50.8896,15781.0
2018-04-03 13:30:00,60.59,60.63,60.56,60.57,16706.0,50.8896,50.9232,50.8644,50.8728,16706.0
2018-04-03 13:35:00,60.56,60.59,60.52,60.52,17772.0,50.8644,50.8896,50.8308,50.8308,17772.0
2018-04-03 13:40:00,60.52,60.56,60.52,60.55,20284.0,50.8308,50.8644,50.8308,50.856,20284.0
2018-04-03 13:45:00,60.55,60.57,60.45,60.46,15582.0,50.856,50.8728,50.772,50.7804,15582.0
2018-04-03 13:50:00,60.47,60.48,60.41,60.43,13065.0,50.7888,50.7972,50.7384,50.7552,13065.0
2018-04-03 13:55:00,60.43,60.51,60.42,60.44,29933.0,50.7552,50.8224,50.7468,50.7636,29933.0
2018-04-03 14:00:00,60.45,60.45,60.34,60.4,42837.0,50.772,50.772,50.6796,50.73,42837.0
2018-04-03 14:05:00,60.41,60.41,60.32,60.38,22790.0,50.7384,50.7384,50.6628,50.7132,22790.0
2018-04-03 14:10:00,60.37,60.39,60.34,60.36,18007.0,50.7048,50.7216,50.6796,50.6964,18007.0
2018-04-03 14:15:00,60.37,60.37,60.26,60.32,22175.0,50.7048,50.7048,50.6124,50.6628,22175.0
2018-04-03 14:20:00,60.3,60.34,60.29,60.32,13715.0,50.646,50.6796,50.6376,50.6628,13715.0
2018-04-03 14:25:00,60.31,60.31,60.24,60.28,25426.0,50.6544,50.6544,50.5956,50.6292,25426.0
2018-04-03 14:30:00,60.28,60.29,60.18,60.19,27029.0,50.6292,50.6376,50.5452,50.5536,27029.0
2018-04-03 14:35:00,60.19,60.21,60.13,60.2,28815.0,50.5536,50.5704,50.5032,50.562,28815.0
2018-04-03 14:40:00,60.21,60.25,60.16,60.17,29933.0,50.5704,50.604,50.5284,50.5368,29933.0
2018-04-03 14:45:00,60.17,60.44,60.17,60.39,66214.0,50.5368,50.7636,50.5368,50.7216,66214.0
2018-04-03 14:50:00,60.4,60.42,60.35,60.38,11406.0,50.73,50.7468,50.688,50.7132,11406.0
2018-04-03 14:55:00,60.4,60.56,60.4,60.51,26687.0,50.73,50.8644,50.73,50.8224,26687.0
2018-04-03 15:00:00,60.51,60.73,60.49,60.69,24135.0,50.8224,51.0072,50.8056,50.9736,24135.0
2018-04-03 15:05:00,60.71,60.92,60.69,60.89,37468.0,50.9904,51.1667,50.9736,51.1415,37468.0
2018-04-03 15:10:00,60.88,60.96,60.75,60.78,41709.0,51.1331,51.2003,51.024,51.0491,41709.0
2018-04-03 15:15:00,60.77,60.77,60.69,60.73,52269.0,51.0407,51.0407,50.9736,51.0072,52269.0
2018-04-03 15:20:00,60.74,60.84,60.68,60.82,63924.0,51.0156,51.0995,50.9652,51.0827,63924.0
2018-04-03 15:25:00,60.84,60.92,60.81,60.87,68555.0,51.0995,51.1667,51.0743,51.1247,68555.0
2018-04-03 15:30:00,60.87,60.87,60.67,60.68,54954.0,51.1247,51.1247,50.9568,50.9652,54954.0
2018-04-03 15:35:00,60.69,60.69,60.57,60.67,56910.0,50.9736,50.9736,50.8728,50.9568,56910.0
2018-04-03 15:40:00,60.68,60.73,60.64,60.68,51027.0,50.9652,51.0072,50.9316,50.9652,51027.0
2018-04-03 15:45:00,60.67,60.75,60.58,60.6,69343.0,50.9568,51.024,50.8812,50.898,69343.0
2018-04-03 15:50:00,60.58,60.69,60.58,60.62,82629.0,50.8812,50.9736,50.8812,50.9148,82629.0
2018-04-03 15:55:00,60.61,60.72,60.61,60.69,236013.0,50.9064,50.9988,50.9064,50.9736,236013.0
2018-04-04 09:30:00,60.13,60.4,60.04,60.39,63223.0,50.5032,50.73,50.4276,50.7216,63223.0
2018-04-04 09:35:00,60.43,60.55,60.37,60.55,17147.0,50.7552,50.856,50.7048,50.856,17147.0
2018-04-04 09:40:00,60.54,60.76,60.5,60.76,30969.0,50.8476,51.0324,50.814,51.0324,30969.0
2018-04-04 09:45:00,60.73,60.73,60.5,60.5,22123.0,51.0072,51.0072,50.814,50.814,22123.0
2018-04-04 09:50:00,60.51,60.72,60.43,60.72,30224.0,50.8224,50.9988,50.7552,50.9988,30224.0
2018-04-04 09:55:00,60.74,60.99,60.7,60.97,24803.0,51.0156,51.2255,50.982,51.2087,24803.0
2018-04-04 10:00:00,60.97,60.98,60.77,60.87,24388.0,51.2087,51.2171,51.0407,51.1247,24388.0
2018-04-04 10:05:00,60.9,61.11,60.88,60.98,40428.0,51.1499,51.3263,51.1331,51.2171,40428.0
2018-04-04 10:10:00,61.0,61.04,60.92,60.93,28813.0,51.2339,51.2675,51.1667,51.1751,28813.0
2018-04-04 10:15:00,60.93,60.95,60.85,60.94,40346.0,51.1751,51.1919,51.1079,51.1835,40346.0
2018-04-04 10:20:00,60.95,60.95,60.84,60.87,36769.0,51.1919,51.1919,51.0995,51.1247,36769.0
2018-04-04 10:25:00,60.88,60.95,60.81,60.89,75888.0,51.1331,51.1919,51.0743,51.1415,75888.0
2018-04-04 10:30:00,60.91,60.96,60.87,60.88,32577.0,51.1583,51.2003,51.1247,51.1331,32577.0
2018-04-04 10:35:00,60.89,60.92,60.82,60.92,34007.0,51.1415,51.1667,51.0827,51.1667,34007.0
2018-04-04 10:40:00,60.91,60.92,60.77,60.78,44754.0,51.1583,51.1667,51.0407,51.0491,44754.0
2018-04-04 10:45:00,60.78,60.88,60.77,60.86,32113.0,51.0491,51.1331,51.0407,51.1163,32113.0
2018-04-04 10:50:00,60.85,60.92,60.75,60.76,50650.0,51.1079,51.1667,51.024,51.0324,50650.0
2018-04-04 10:55:00,60.78,60.91,60.74,60.88,26138.0,51.0491,51.1583,51.0156,51.1331,26138.0
2018-04-04 11:00:00,60.88,60.89,60.75,60.76,29552.0,51.1331,51.1415,51.024,51.0324,29552.0
2018-04-04 11:05:00,60.75,60.78,60.66,60.68,21768.0,51.024,51.0491,50.9484,50.9652,21768.0
2018-04-04 11:10:00,60.7,60.82,60.7,60.8,17306.0,50.982,51.0827,50.982,51.0659,17306.0
2018-04-04 11:15:00,60.81,60.91,60.81,60.88,16285.0,51.0743,51.1583,51.0743,51.1331,16285.0
2018-04-04 11:20:00,60.9,60.92,60.87,60.89,41171.0,51.1499,51.1667,51.1247,51.1415,41171.0
2018-04-04 11:25:00,60.87,60.87,60.72,60.77,17117.0,51.1247,51.1247,50.9988,51.0407,17117.0
2018-04-04 11:30:00,60.77,60.9,60.72,60.81,21323.0,51.0407,51.1499,50.9988,51.0743,21323.0
2018-04-04 11:35:00,60.81,60.81,60.7,60.73,13730.0,51.0743,51.0743,50.982,51.0072,13730.0
2018-04-04 11:40:00,60.71,60.72,60.49,60.5,21513.0,50.9904,50.9988,50.8056,50.814,21513.0
2018-04-04 11:45:00,60.5,60.62,60.47,60.56,19951.0,50.814,50.9148,50.7888,50.8644,19951.0
2018-04-04 11:50:00,60.55,60.56,60.36,60.37,21296.0,50.856,50.8644,50.6964,50.7048,21296.0
2018-04-04 11:55:00,60.39,60.53,60.38,60.51,10978.0,50.7216,50.8392,50.7132,50.8224,10978.0
2018-04-04 12:00:00,60.52,60.55,60.46,60.49,9553.0,50.8308,50.856,50.7804,50.8056,9553.0
2018-04-04 12:05:00,60.49,60.62,60.44,60.59,10140.0,50.8056,50.9148,50.7636,50.8896,10140.0
2018-04-04 12:10:00,60.57,60.68,60.57,60.66,6959.0,50.8728,50.9652,50.8728,50.9484,6959.0
2018-04-04 12:15:00,60.64,60.66,60.58,60.58,21388.0,50.9316,50.9484,50.8812,50.8812,21388.0
2018-04-04 12:20:00,60.58,60.65,60.57,60.6,43864.0,50.8812,50.94,50.8728,50.898,43864.0
2018-04-04 12:25:00,60.59,60.62,60.57,60.6,35641.0,50.8896,50.9148,50.8728,50.898,35641.0
2018-04-04 12:30:00,60.61,60.62,60.53,60.6,15093.0,50.9064,50.9148,50.8392,50.898,15093.0
2018-04-04 12:35:00,60.6,60.67,60.53,60.55,11988.0,50.898,50.9568,50.8392,50.856,11988.0
2018-04-04 12:40:00,60.57,60.61,60.48,60.6,19580.0,50.8728,50.9064,50.7972,50.898,19580.0
2018-04-04 12:45:00,60.59,60.63,60.53,60.56,8332.0,50.8896,50.9232,50.8392,50.8644,8332.0
2018-04-04 12:50:00,60.55,60.67,60.54,60.66,11286.0,50.856,50.9568,50.8476,50.9484,11286.0
2018-04-04 12:55:00,60.67,60.69,60.65,60.67,9084.0,50.9568,50.9736,50.94,50.9568,9084.0
2018-04-04 13:00:00,60.66,60.72,60.66,60.72,21619.0,50.9484,50.9988,50.9484,50.9988,21619.0
2018-04-04 13:05:00,60.71,60.71,60.64,60.66,19090.0,50.9904,50.9904,50.9316,50.9484,19090.0
2018-04-04 13:10:00,60.65,60.67,60.6,60.67,12814.0,50.94,50.9568,50.898,50.9568,12814.0
2018-04-04 13:15:00,60.66,60.7,60.64,60.67,7809.0,50.9484,50.982,50.9316,50.9568,7809.0
2018-04-04 13:20:00,60.65,60.71,60.63,60.69,25216.0,50.94,50.9904,50.9232,50.9736,25216.0
2018-04-04 13:25:00,60.7,60.73,60.66,60.73,21967.0,50.982,51.0072,50.9484,51.0072,21967.0
2018-04-04 13:30:00,60.73,60.73,60.68,60.7,17428.0,51.0072,51.0072,50.9652,50.982,17428.0
2018-04-04 13:35:00,60.69,60.74,60.69,60.71,35940.0,50.9736,51.0156,50.9736,50.9904,35940.0
2018-04-04 13:40:00,60.71,60.75,60.71,60.71,75745.0,50.9904,51.024,50.9904,50.9904,75745.0
2018-04-04 13:45:00,60.71,60.72,60.68,60.68,16551.0,50.9904,50.9988,50.9652,50.9652,16551.0
2018-04-04 13:50:00,60.69,60.71,60.67,60.67,22900.0,50.9736,50.9904,50.9568,50.9568,22900.0
2018-04-04 13:55:00,60.68,60.72,60.64,60.7,17398.0,50.9652,50.9988,50.9316,50.982,17398.0
2018-04-04 14:00:00,60.71,60.73,60.68,60.7,22517.0,50.9904,51.0072,50.9652,50.982,22517.0
2018-04-04 14:05:00,60.7,60.74,60.7,60.7,55021.0,50.982,51.0156,50.982,50.982,55021.0
2018-04-04 14:10:00,60.71,60.91,60.7,60.89,38327.0,50.9904,51.1583,50.982,51.1415,38327.0
2018-04-04 14:15:00,60.9,61.01,60.87,60.96,18255.0,51.1499,51.2423,51.1247,51.2003,18255.0
2018-04-04 14:20:00,60.94,61.1,60.94,61.07,15833.0,51.1835,51.3179,51.1835,51.2927,15833.0
2018-04-04 14:25:00,61.08,61.24,61.08,61.23,29732.0,51.3011,51.4355,51.3011,51.4271,29732.0
2018-04-04 14:30:00,61.23,61.24,61.18,61.21,21514.0,51.4271,51.4355,51.3851,51.4103,21514.0
2018-04-04 14:35:00,61.21,61.21,61.1,61.14,31887.0,51.4103,51.4103,51.3179,51.3515,31887.0
2018-04-04 14:40:00,61.13,61.37,61.13,61.36,25117.0,51.3431,51.5447,51.3431,51.5363,25117.0
2018-04-04 14:45:00,61.38,61.4,61.33,61.38,28756.0,51.5531,51.5699,51.5111,51.5531,28756.0
2018-04-04 14:50:00,61.39,61.41,61.34,61.35,21854.0,51.5615,51.5783,51.5195,51.5279,21854.0
2018-04-04 14:55:00,61.33,61.35,61.27,61.32,26908.0,51.5111,51.5279,51.4607,51.5027,26908.0
2018-04-04 15:00:00,61.31,61.35,61.26,61.3,50736.0,51.4943,51.5279,51.4523,51.4859,50736.0
2018-04-04 15:05:00,61.3,61.32,61.27,61.3,35699.0,51.4859,51.5027,51.4607,51.4859,35699.0
2018-04-04 15:10:00,61.31,61.31,61.22,61.23,28528.0,51.4943,51.4943,51.4187,51.4271,28528.0
2018-04-04 15:15:00,61.22,61.24,61.17,61.19,20289.0,51.4187,51.4355,51.3767,51.3935,20289.0
2018-04-04 15:20:00,61.2,61.26,61.18,61.2,75158.0,51.4019,51.4523,51.3851,51.4019,75158.0
2018-04-04 15:25:00,61.2,61.31,61.19,61.3,74681.0,51.4019,51.4943,51.3935,51.4859,74681.0
2018-04-04 15:30:00,61.31,61.36,61.24,61.24,46438.0,51.4943,51.5363,51.4355,51.4355,46438.0
2018-04-04 15:35:00,61.24,61.32,61.23,61.3,36846.0,51.4355,51.5027,51.4271,51.4859,36846.0
2018-04-04 15:40:00,61.29,61.31,61.24,61.26,44631.0,51.4775,51.4943,51.4355,51.4523,44631.0
2018-04-04 15:45:00,61.26,61.42,61.25,61.4,79470.0,51.4523,51.5867,51.4439,51.5699,79470.0
2018-04-04 15:50:00,61.41,61.55,61.4,61.52,54495.0,51.5783,51.6959,51.5699,51.6707,54495.0
2018-04-04 15:55:00,61.52,61.53,61.37,61.4,109381.0,51.6707,51.6791,51.5447,51.5699,109381.0
2018-04-05 09:30:00,61.65,61.97,61.41,61.5,44504.0,51.7799,52.0486,51.5783,51.6539,44504.0
2018-04-05 09:35:00,61.5,61.5,61.24,61.3,66492.0,51.6539,51.6539,51.4355,51.4859,66492.0
2018-04-05 09:40:00,61.31,61.51,61.31,61.51,112927.0,51.4943,51.6623,51.4943,51.6623,112927.0
2018-04-05 09:45:00,61.49,61.65,61.49,61.59,68812.0,51.6455,51.7799,51.6455,51.7295,68812.0
2018-04-05 09:50:00,61.59,61.61,61.41,61.45,61046.0,51.7295,51.7463,51.5783,51.6119,61046.0
2018-04-05 09:55:00,61.44,61.5,61.39,61.45,33686.0,51.6035,51.6539,51.5615,51.6119,33686.0
2018-04-05 10:00:00,61.46,61.53,61.44,61.47,43252.0,51.6203,51.6791,51.6035,51.6287,43252.0
2018-04-05 10:05:00,61.49,61.52,61.39,61.45,35166.0,51.6455,51.6707,51.5615,51.6119,35166.0
2018-04-05 10:10:00,61.46,61.51,61.4,61.49,30837.0,51.6203,51.6623,51.5699,51.6455,30837.0
2018-04-05 10:15:00,61.49,61.49,61.4,61.43,51269.0,51.6455,51.6455,51.5699,51.5951,51269.0
2018-04-05 10:20:00,61.42,61.43,61.33,61.37,20172.0,51.5867,51.5951,51.5111,51.5447,20172.0
2018-04-05 10:25:00,61.36,61.4,61.33,61.39,31128.0,51.5363,51.5699,51.5111,51.5615,31128.0
2018-04-05 10:30:00,61.38,61.41,61.35,61.37,12378.0,51.5531,51.5783,51.5279,51.5447,12378.0
2018-04-05 10:35:00,61.36,61.36,61.3,61.3,29504.0,51.5363,51.5363,51.4859,51.4859,29504.0
2018-04-05 10:40:00,61.3,61.32,61.2,61.32,65181.0,51.4859,51.5027,51.4019,51.5027,65181.0
2018-04-05 10:45:00,61.34,61.34,61.21,61.22,13171.0,51.5195,51.5195,51.4103,51.4187,13171.0
2018-04-05 10:50:00,61.24,61.24,61.16,61.2,33238.0,51.4355,51.4355,51.3683,51.4019,33238.0
2018-04-05 10:55:00,61.19,61.21,61.16,61.16,29939.0,51.3935,51.4103,51.3683,51.3683,29939.0
2018-04-05 11:00:00,61.16,61.22,61.16,61.21,17424.0,51.3683,51.4187,51.3683,51.4103,17424.0
2018-04-05 11:05:00,61.2,61.32,61.19,61.3,36421.0,51.4019,51.5027,51.3935,51.4859,36421.0
2018-04-05 11:10:00,61.3,61.32,61.27,61.3,46218.0,51.4859,51.5027,51.4607,51.4859,46218.0
2018-04-05 11:15:00,61.3,61.46,61.3,61.45,38415.0,51.4859,51.6203,51.4859,51.6119,38415.0
2018-04-05 11:20:00,61.45,61.59,61.44,61.54,18227.0,51.6119,51.7295,51.6035,51.6875,18227.0
2018-04-05 11:25:00,61.54,61.54,61.48,61.5,15007.0,51.6875,51.6875,51.6371,51.6539,15007.0
2018-04-05 11:30:00,61.48,61.53,61.46,61.5,63291.0,51.6371,51.6791,51.6203,51.6539,63291.0
2018-04-05 11:35:00,61.5,61.53,61.48,61.49,47905.0,51.6539,51.6791,51.6371,51.6455,47905.0
2018-04-05 11:40:00,61.5,61.5,61.46,61.48,9718.0,51.6539,51.6539,51.6203,51.6371,9718.0
2018-04-05 11:45:00,61.48,61.49,61.37,61.37,12158.0,51.6371,51.6455,51.5447,51.5447,12158.0
2018-04-05 11:50:00,61.37,61.53,61.36,61.5,20697.0,51.5447,51.6791,51.5363,51.6539,20697.0
2018-04-05 11:55:00,61.5,61.5,61.41,61.47,10734.0,51.6539,51.6539,51.5783,51.6287,10734.0
2018-04-05 12:00:00,61.48,61.57,61.48,61.57,14627.0,51.6371,51.7127,51.6371,51.7127,14627.0
2018-04-05 12:05:00,61.56,61.59,61.53,61.58,8421.0,51.7043,51.7295,51.6791,51.7211,8421.0
2018-04-05 12:10:00,61.6,61.61,61.52,61.58,21216.0,51.7379,51.7463,51.6707,51.7211,21216.0
2018-04-05 12:15:00,61.58,61.58,61.39,61.44,16597.0,51.7211,51.7211,51.5615,51.6035,16597.0
2018-04-05 12:20:00,61.44,61.45,61.4,61.42,9868.0,51.6035,51.6119,51.5699,51.5867,9868.0
2018-04-05 12:25:00,61.42,61.47,61.4,61.44,13030.0,51.5867,51.6287,51.5699,51.6035,13030.0
2018-04-05 12:30:00,61.45,61.47,61.34,61.37,8267.0,51.6119,51.6287,51.5195,51.5447,8267.0
2018-04-05 12:35:00,61.36,61.42,61.34,61.36,8200.0,51.5363,51.5867,51.5195,51.5363,8200.0
2018-04-05 12:40:00,61.36,61.36,61.26,61.26,8904.0,51.5363,51.5363,51.4523,51.4523,8904.0
2018-04-05 12:45:00,61.28,61.31,61.23,61.29,8791.0,51.4691,51.4943,51.4271,51.4775,8791.0
2018-04-05 12:50:00,61.3,61.37,61.3,61.32,9309.0,51.4859,51.5447,51.4859,51.5027,9309.0
2018-04-05 12:55:00,61.34,61.41,61.33,61.36,6996.0,51.5195,51.5783,51.5111,51.5363,6996.0
2018-04-05 13:00:00,61.37,61.42,61.37,61.4,10350.0,51.5447,51.5867,51.5447,51.5699,10350.0
2018-04-05 13:05:00,61.41,61.42,61.38,61.42,7500.0,51.5783,51.5867,51.5531,51.5867,7500.0
2018-04-05 13:10:00,61.4,61.4,61.34,61.35,6700.0,51.5699,51.5699,51.5195,51.5279,6700.0
2018-04-05 13:15:00,61.34,61.35,61.26,61.28,7666.0,51.5195,51.5279,51.4523,51.4691,7666.0
2018-04-05 13:20:00,61.27,61.29,61.2,61.22,10200.0,51.4607,51.4775,51.4019,51.4187,10200.0
2018-04-05 13:25:00,61.23,61.27,61.19,61.24,9002.0,51.4271,51.4607,51.3935,51.4355,9002.0
2018-04-05 13:30:00,61.23,61.28,61.21,61.25,7444.0,51.4271,51.4691,51.4103,51.4439,7444.0
2018-04-05 13:35:00,61.26,61.29,61.2,61.2,11203.0,51.4523,51.4775,51.4019,51.4019,11203.0
2018-04-05 13:40:00,61.2,61.2,61.05,61.11,14184.0,51.4019,51.4019,51.2759,51.3263,14184.0
2018-04-05 13:45:00,61.1,61.18,61.08,61.17,11455.0,51.3179,51.3851,51.3011,51.3767,11455.0
2018-04-05 13:50:00,61.16,61.27,61.16,61.27,10000.0,51.3683,51.4607,51.3683,51.4607,10000.0
2018-04-05 13:55:00,61.26,61.28,61.22,61.22,11077.0,51.4523,51.4691,51.4187,51.4187,11077.0
2018-04-05 14:00:00,61.23,61.29,61.21,61.24,11287.0,51.4271,51.4775,51.4103,51.4355,11287.0
2018-04-05 14:05:00,61.24,61.29,61.17,61.18,14962.0,51.4355,51.4775,51.3767,51.3851,14962.0
2018-04-05 14:10:00,61.18,61.24,61.18,61.22,9421.0,51.3851,51.4355,51.3851,51.4187,9421.0
2018-04-05 14:15:00,61.23,61.34,61.22,61.33,15864.0,51.4271,51.5195,51.4187,51.5111,15864.0
2018-04-05 14:20:00,61.34,61.34,61.25,61.27,15117.0,51.5195,51.5195,51.4439,51.4607,15117.0
2018-04-05 14:25:00,61.26,61.29,61.23,61.27,10235.0,51.4523,51.4775,51.4271,51.4607,10235.0
2018-04-05 14:30:00,61.26,61.42,61.26,61.42,9730.0,51.4523,51.5867,51.4523,51.5867,9730.0
2018-04-05 14:35:00,61.42,61.43,61.39,61.39,11826.0,51.5867,51.5951,51.5615,51.5615,11826.0
2018-04-05 14:40:00,61.39,61.44,61.35,61.44,18966.0,51.5615,51.6035,51.5279,51.6035,18966.0
2018-04-05 14:45:00,61.44,61.48,61.43,61.46,14507.0,51.6035,51.6371,51.5951,51.6203,14507.0
2018-04-05 14:50:00,61.45,61.5,61.45,61.49,20917.0,51.6119,51.6539,51.6119,51.6455,20917.0
2018-04-05 14:55:00,61.49,61.56,61.48,61.56,17034.0,51.6455,51.7043,51.6371,51.7043,17034.0
2018-04-05 15:00:00,61.57,61.58,61.47,61.47,22534.0,51.7127,51.7211,51.6287,51.6287,22534.0
2018-04-05 15:05:00,61.48,61.5,61.45,61.5,38396.0,51.6371,51.6539,51.6119,51.6539,38396.0
2018-04-05 15:10:00,61.5,61.59,61.5,61.5,29906.0,51.6539,51.7295,51.6539,51.6539,29906.0
2018-04-05 15:15:00,61.5,61.55,61.49,61.54,13659.0,51.6539,51.6959,51.6455,51.6875,13659.0
2018-04-05 15:20:00,61.54,61.55,61.51,61.53,19303.0,51.6875,51.6959,51.6623,51.6791,19303.0
2018-04-05 15:25:00,61.53,61.54,61.42,61.44,19143.0,51.6791,51.6875,51.5867,51.6035,19143.0
2018-04-05 15:30:00,61.44,61.44,61.29,61.3,26236.0,51.6035,51.6035,51.4775,51.4859,26236.0
2018-04-05 15:35:00,61.3,61.33,61.26,61.28,35990.0,51.4859,51.5111,51.4523,51.4691,35990.0
2018-04-05 15:40:00,61.28,61.4,61.27,61.38,27124.0,51.4691,51.5699,51.4607,51.5531,27124.0
2018-04-05 15:45:00,61.39,61.42,61.34,61.37,48446.0,51.5615,51.5867,51.5195,51.5447,48446.0
2018-04-05 15:50:00,61.38,61.43,61.31,61.4,61885.0,51.5531,51.5951,51.4943,51.5699,61885.0
2018-04-05 15:55:00,61.41,61.42,61.25,61.25,142929.0,51.5783,51.5867,51.4439,51.4439,142929.0
2018-04-06 09:30:00,60.86,61.07,60.75,60.98,45696.0,51.1163,51.2927,51.024,51.2171,45696.0
2018-04-06 09:35:00,60.94,61.09,60.9,60.99,10700.0,51.1835,51.3095,51.1499,51.2255,10700.0
2018-04-06 09:40:00,61.07,61.1,60.97,61.04,16987.0,51.2927,51.3179,51.2087,51.2675,16987.0
2018-04-06 09:45:00,61.04,61.05,60.97,61.02,16512.0,51.2675,51.2759,51.2087,51.2507,16512.0
2018-04-06 09:50:00,61.02,61.2,61.02,61.13,41063.0,51.2507,51.4019,51.2507,51.3431,41063.0
2018-04-06 09:55:00,61.14,61.23,61.12,61.17,41751.0,51.3515,51.4271,51.3347,51.3767,41751.0
2018-04-06 10:00:00,61.18,61.18,61.1,61.18,25530.0,51.3851,51.3851,51.3179,51.3851,25530.0
2018-04-06 10:05:00,61.18,61.32,61.16,61.3,37602.0,51.3851,51.5027,51.3683,51.4859,37602.0
2018-04-06 10:10:00,61.29,61.31,61.19,61.19,22593.0,51.4775,51.4943,51.3935,51.3935,22593.0
2018-04-06 10:15:00,61.19,61.25,61.19,61.24,21713.0,51.3935,51.4439,51.3935,51.4355,21713.0
2018-04-06 10:20:00,61.24,61.32,61.18,61.32,45142.0,51.4355,51.5027,51.3851,51.5027,45142.0
2018-04-06 10:25:00,61.31,61.39,61.23,61.23,14740.0,51.4943,51.5615,51.4271,51.4271,14740.0
2018-04-06 10:30:00,61.24,61.25,61.12,61.13,6359.0,51.4355,51.4439,51.3347,51.3431,6359.0
2018-04-06 10:35:00,61.13,61.13,61.05,61.06,7400.0,51.3431,51.3431,51.2759,51.2843,7400.0
2018-04-06 10:40:00,61.07,61.07,60.99,61.04,6351.0,51.2927,51.2927,51.2255,51.2675,6351.0
2018-04-06 10:45:00,61.03,61.04,60.9,60.97,8340.0,51.2591,51.2675,51.1499,51.2087,8340.0
2018-04-06 10:50:00,60.97,60.99,60.91,60.91,9974.0,51.2087,51.2255,51.1583,51.1583,9974.0
2018-04-06 10:55:00,60.93,61.0,60.87,60.9,13073.0,51.1751,51.2339,51.1247,51.1499,13073.0
2018-04-06 11:00:00,60.88,60.88,60.73,60.8,20502.0,51.1331,51.1331,51.0072,51.0659,20502.0
2018-04-06 11:05:00,60.79,60.9,60.78,60.88,9700.0,51.0575,51.1499,51.0491,51.1331,9700.0
2018-04-06 11:10:00,60.89,60.94,60.85,60.89,12131.0,51.1415,51.1835,51.1079,51.1415,12131.0
2018-04-06 11:15:00,60.87,60.93,60.79,60.85,12928.0,51.1247,51.1751,51.0575,51.1079,12928.0
2018-04-06 11:20:00,60.87,60.92,60.77,60.78,8832.0,51.1247,51.1667,51.0407,51.0491,8832.0
2018-04-06 11:25:00,60.78,60.91,60.78,60.85,6550.0,51.0491,51.1583,51.0491,51.1079,6550.0
2018-04-06 11:30:00,60.86,61.0,60.86,61.0,8450.0,51.1163,51.2339,51.1163,51.2339,8450.0
2018-04-06 11:35:00,60.98,61.05,60.94,61.03,7456.0,51.2171,51.2759,51.1835,51.2591,7456.0
2018-04-06 11:40:00,61.04,61.07,60.95,60.95,12011.0,51.2675,51.2927,51.1919,51.1919,12011.0
2018-04-06 11:45:00,60.94,60.97,60.88,60.88,7999.0,51.1835,51.2087,51.1331,51.1331,7999.0
2018-04-06 11:50:00,60.91,61.0,60.89,60.97,9650.0,51.1583,51.2339,51.1415,51.2087,9650.0
2018-04-06 11:55:00,60.99,61.07,60.99,61.03,10488.0,51.2255,51.2927,51.2255,51.2591,10488.0
2018-04-06 12:00:00,61.02,61.05,60.95,60.95,8800.0,51.2507,51.2759,51.1919,51.1919,8800.0
2018-04-06 12:05:00,60.94,61.04,60.92,60.98,7399.0,51.1835,51.2675,51.1667,51.2171,7399.0
2018-04-06 12:10:00,60.98,60.98,60.89,60.92,10233.0,51.2171,51.2171,51.1415,51.1667,10233.0
2018-04-06 12:15:00,60.92,60.97,60.88,60.88,9711.0,51.1667,51.2087,51.1331,51.1331,9711.0
2018-04-06 12:20:00,60.89,60.89,60.8,60.85,7900.0,51.1415,51.1415,51.0659,51.1079,7900.0
2018-04-06 12:25:00,60.87,60.9,60.82,60.83,6434.0,51.1247,51.1499,51.0827,51.0911,6434.0
2018-04-06 12:30:00,60.82,60.94,60.82,60.88,7860.0,51.0827,51.1835,51.0827,51.1331,7860.0
2018-04-06 12:35:00,60.9,61.0,60.9,60.99,7300.0,51.1499,51.2339,51.1499,51.2255,7300.0
2018-04-06 12:40:00,61.0,61.11,61.0,61.02,11400.0,51.2339,51.3263,51.2339,51.2507,11400.0
2018-04-06 12:45:00,61.03,61.06,60.97,60.98,13041.0,51.2591,51.2843,51.2087,51.2171,13041.0
2018-04-06 12:50:00,60.97,61.1,60.96,61.09,8827.0,51.2087,51.3179,51.2003,51.3095,8827.0
2018-04-06 12:55:00,61.09,61.14,61.07,61.11,10054.0,51.3095,51.3515,51.2927,51.3263,10054.0
2018-04-06 13:00:00,61.09,61.1,60.97,60.98,14706.0,51.3095,51.3179,51.2087,51.2171,14706.0
2018-04-06 13:05:00,60.98,60.98,60.86,60.89,10770.0,51.2171,51.2171,51.1163,51.1415,10770.0
2018-04-06 13:10:00,60.88,60.9,60.82,60.87,12600.0,51.1331,51.1499,51.0827,51.1247,12600.0
2018-04-06 13:15:00,60.89,60.92,60.84,60.91,11929.0,51.1415,51.1667,51.0995,51.1583,11929.0
2018-04-06 13:20:00,60.91,60.93,60.78,60.79,22584.0,51.1583,51.1751,51.0491,51.0575,22584.0
2018-04-06 13:25:00,60.79,60.95,60.79,60.9,45270.0,51.0575,51.1919,51.0575,51.1499,45270.0
2018-04-06 13:30:00,60.91,60.97,60.87,60.88,28963.0,51.1583,51.2087,51.1247,51.1331,28963.0
2018-04-06 13:35:00,60.85,60.9,60.78,60.82,34720.0,51.1079,51.1499,51.0491,51.0827,34720.0
2018-04-06 13:40:00,60.8,60.82,60.75,60.81,10069.0,51.0659,51.0827,51.024,51.0743,10069.0
2018-04-06 13:45:00,60.81,60.82,60.65,60.66,21135.0,51.0743,51.0827,50.94,50.9484,21135.0
2018-04-06 13:50:00,60.66,60.66,60.48,60.5,41837.0,50.9484,50.9484,50.7972,50.814,41837.0
2018-04-06 13:55:00,60.5,60.57,60.44,60.44,20000.0,50.814,50.8728,50.7636,50.7636,20000.0
2018-04-06 14:00:00,60.43,60.44,60.28,60.3,41824.0,50.7552,50.7636,50.6292,50.646,41824.0
2018-04-06 14:05:00,60.33,60.35,60.1,60.21,33844.0,50.6712,50.688,50.478,50.5704,33844.0
2018-04-06 14:10:00,60.23,60.33,60.19,60.29,20638.0,50.5872,50.6712,50.5536,50.6376,20638.0
2018-04-06 14:15:00,60.29,60.33,60.23,60.25,16239.0,50.6376,50.6712,50.5872,50.604,16239.0
2018-04-06 14:20:00,60.25,60.32,60.18,60.21,22926.0,50.604,50.6628,50.5452,50.5704,22926.0
2018-04-06 14:25:00,60.22,60.22,60.08,60.1,17347.0,50.5788,50.5788,50.4612,50.478,17347.0
2018-04-06 14:30:00,60.1,60.18,59.98,60.01,19063.0,50.478,50.5452,50.3772,50.4024,19063.0
2018-04-06 14:35:00,60.05,60.07,59.95,59.98,24911.0,50.436,50.4528,50.352,50.3772,24911.0
2018-04-06 14:40:00,59.98,60.05,59.93,59.97,39405.0,50.3772,50.436,50.3352,50.3688,39405.0
2018-04-06 14:45:00,59.98,60.0,59.87,59.95,32143.0,50.3772,50.394,50.2848,50.352,32143.0
2018-04-06 14:50:00,59.93,59.99,59.81,59.95,13498.0,50.3352,50.3856,50.2344,50.352,13498.0
2018-04-06 14:55:00,59.95,59.96,59.78,59.86,25056.0,50.352,50.3604,50.2092,50.2764,25056.0
2018-04-06 15:00:00,59.87,59.93,59.77,59.77,41716.0,50.2848,50.3352,50.2008,50.2008,41716.0
2018-04-06 15:05:00,59.76,59.77,59.7,59.76,58163.0,50.1924,50.2008,50.1421,50.1924,58163.0
2018-04-06 15:10:00,59.76,59.93,59.75,59.91,75086.0,50.1924,50.3352,50.1841,50.3184,75086.0
2018-04-06 15:15:00,59.91,59.91,59.83,59.83,57421.0,50.3184,50.3184,50.2512,50.2512,57421.0
2018-04-06 15:20:00,59.83,59.91,59.83,59.85,49064.0,50.2512,50.3184,50.2512,50.268,49064.0
2018-04-06 15:25:00,59.85,59.85,59.72,59.79,58522.0,50.268,50.268,50.1589,50.2176,58522.0
2018-04-06 15:30:00,59.77,59.91,59.76,59.89,44938.0,50.2008,50.3184,50.1924,50.3016,44938.0
2018-04-06 15:35:00,59.88,59.94,59.81,59.9,83046.0,50.2932,50.3436,50.2344,50.31,83046.0
2018-04-06 15:40:00,59.9,59.95,59.87,59.91,107935.0,50.31,50.352,50.2848,50.3184,107935.0
2018-04-06 15:45:00,59.9,59.93,59.79,59.83,93473.0,50.31,50.3352,50.2176,50.2512,93473.0
2018-04-06 15:50:00,59.85,60.16,59.85,60.11,128599.0,50.268,50.5284,50.268,50.4864,128599.0
2018-04-06 15:55:00,60.1,60.13,60.02,60.03,241518.0,50.478,50.5032,50.4108,50.4192,241518.0
2018-04-09 09:30:00,60.4,60.41,60.13,60.27,42755.0,50.73,50.7384,50.5032,50.6208,42755.0
2018-04-09 09:35:00,60.24,60.34,60.1,60.1,38529.0,50.5956,50.6796,50.478,50.478,38529.0
2018-04-09 09:40:00,60.1,60.12,59.94,60.07,29568.0,50.478,50.4948,50.3436,50.4528,29568.0
2018-04-09 09:45:00,60.08,60.1,59.96,60.0,51662.0,50.4612,50.478,50.3604,50.394,51662.0
2018-04-09 09:50:00,60.0,60.0,59.89,59.96,54827.0,50.394,50.394,50.3016,50.3604,54827.0
2018-04-09 09:55:00,59.96,60.14,59.94,60.05,57577.0,50.3604,50.5116,50.3436,50.436,57577.0
2018-04-09 10:00:00,60.04,60.21,60.04,60.11,37234.0,50.4276,50.5704,50.4276,50.4864,37234.0
2018-04-09 10:05:00,60.11,60.11,60.02,60.09,27685.0,50.4864,50.4864,50.4108,50.4696,27685.0
2018-04-09 10:10:00,60.08,60.13,60.04,60.04,34284.0,50.4612,50.5032,50.4276,50.4276,34284.0
2018-04-09 10:15:00,60.06,60.13,60.04,60.08,37308.0,50.4444,50.5032,50.4276,50.4612,37308.0
2018-04-09 10:20:00,60.09,60.17,60.08,60.17,31653.0,50.4696,50.5368,50.4612,50.5368,31653.0
2018-04-09 10:25:00,60.18,60.35,60.17,60.23,26260.0,50.5452,50.688,50.5368,50.5872,26260.0
2018-04-09 10:30:00,60.24,60.36,60.23,60.32,56330.0,50.5956,50.6964,50.5872,50.6628,56330.0
2018-04-09 10:35:00,60.33,60.34,60.19,60.19,29590.0,50.6712,50.6796,50.5536,50.5536,29590.0
2018-04-09 10:40:00,60.21,60.28,60.18,60.26,20800.0,50.5704,50.6292,50.5452,50.6124,20800.0
2018-04-09 10:45:00,60.26,60.3,60.22,60.26,22029.0,50.6124,50.646,50.5788,50.6124,22029.0
2018-04-09 10:50:00,60.28,60.31,60.26,60.3,41585.0,50.6292,50.6544,50.6124,50.646,41585.0
2018-04-09 10:55:00,60.3,60.31,60.27,60.28,25244.0,50.646,50.6544,50.6208,50.6292,25244.0
2018-04-09 11:00:00,60.28,60.29,60.22,60.29,18495.0,50.6292,50.6376,50.5788,50.6376,18495.0
2018-04-09 11:05:00,60.3,60.33,60.26,60.28,21306.0,50.646,50.6712,50.6124,50.6292,21306.0
2018-04-09 11:10:00,60.29,60.4,60.29,60.36,13251.0,50.6376,50.73,50.6376,50.6964,13251.0
2018-04-09 11:15:00,60.38,60.46,60.38,60.44,9633.0,50.7132,50.7804,50.7132,50.7636,9633.0
2018-04-09 11:20:00,60.44,60.48,60.37,60.37,13180.0,50.7636,50.7972,50.7048,50.7048,13180.0
2018-04-09 11:25:00,60.36,60.39,60.27,60.29,35480.0,50.6964,50.7216,50.6208,50.6376,35480.0
2018-04-09 11:30:00,60.31,60.51,60.29,60.44,25694.0,50.6544,50.8224,50.6376,50.7636,25694.0
2018-04-09 11:35:00,60.43,60.5,60.42,60.48,8088.0,50.7552,50.814,50.7468,50.7972,8088.0
2018-04-09 11:40:00,60.48,60.54,60.47,60.52,11024.0,50.7972,50.8476,50.7888,50.8308,11024.0
2018-04-09 11:45:00,60.51,60.63,60.51,60.6,9471.0,50.8224,50.9232,50.8224,50.898,9471.0
2018-04-09 11:50:00,60.61,60.64,60.47,60.47,23108.0,50.9064,50.9316,50.7888,50.7888,23108.0
2018-04-09 11:55:00,60.47,60.51,60.43,60.5,15376.0,50.7888,50.8224,50.7552,50.814,15376.0
2018-04-09 12:00:00,60.49,60.51,60.43,60.49,13254.0,50.8056,50.8224,50.7552,50.8056,13254.0
2018-04-09 12:05:00,60.48,60.51,60.46,60.48,15152.0,50.7972,50.8224,50.7804,50.7972,15152.0
2018-04-09 12:10:00,60.48,60.56,60.47,60.55,15520.0,50.7972,50.8644,50.7888,50.856,15520.0
2018-04-09 12:15:00,60.55,60.55,60.46,60.46,26868.0,50.856,50.856,50.7804,50.7804,26868.0
2018-04-09 12:20:00,60.46,60.49,60.44,60.49,11992.0,50.7804,50.8056,50.7636,50.8056,11992.0
2018-04-09 12:25:00,60.48,60.57,60.48,60.54,10340.0,50.7972,50.8728,50.7972,50.8476,10340.0
2018-04-09 12:30:00,60.54,60.54,60.48,60.51,13010.0,50.8476,50.8476,50.7972,50.8224,13010.0
2018-04-09 12:35:00,60.5,60.58,60.43,60.43,16975.0,50.814,50.8812,50.7552,50.7552,16975.0
2018-04-09 12:40:00,60.42,60.5,60.41,60.49,10374.0,50.7468,50.814,50.7384,50.8056,10374.0
2018-04-09 12:45:00,60.49,60.58,60.49,60.58,7219.0,50.8056,50.8812,50.8056,50.8812,7219.0
2018-04-09 12:50:00,60.59,60.64,60.57,60.57,18617.0,50.8896,50.9316,50.8728,50.8728,18617.0
2018-04-09 12:55:00,60.57,60.61,60.55,60.6,10977.0,50.8728,50.9064,50.856,50.898,10977.0
2018-04-09 13:00:00,60.6,60.62,60.58,60.6,21479.0,50.898,50.9148,50.8812,50.898,21479.0
2018-04-09 13:05:00,60.59,60.7,60.58,60.66,11574.0,50.8896,50.982,50.8812,50.9484,11574.0
2018-04-09 13:10:00,60.66,60.73,60.66,60.73,9844.0,50.9484,51.0072,50.9484,51.0072,9844.0
2018-04-09 13:15:00,60.7,60.77,60.7,60.77,14934.0,50.982,51.0407,50.982,51.0407,14934.0
2018-04-09 13:20:00,60.77,60.77,60.71,60.74,13980.0,51.0407,51.0407,50.9904,51.0156,13980.0
2018-04-09 13:25:00,60.73,60.77,60.71,60.74,16217.0,51.0072,51.0407,50.9904,51.0156,16217.0
2018-04-09 13:30:00,60.76,60.77,60.74,60.74,28432.0,51.0324,51.0407,51.0156,51.0156,28432.0
2018-04-09 13:35:00,60.75,60.77,60.71,60.77,12934.0,51.024,51.0407,50.9904,51.0407,12934.0
2018-04-09 13:40:00,60.76,60.77,60.71,60.75,17600.0,51.0324,51.0407,50.9904,51.024,17600.0
2018-04-09 13:45:00,60.75,60.8,60.74,60.75,22995.0,51.024,51.0659,51.0156,51.024,22995.0
2018-04-09 13:50:00,60.75,60.82,60.73,60.8,24094.0,51.024,51.0827,51.0072,51.0659,24094.0
2018-04-09 13:55:00,60.8,60.9,60.79,60.87,14882.0,51.0659,51.1499,51.0575,51.1247,14882.0
2018-04-09 14:00:00,60.87,60.88,60.81,60.82,14395.0,51.1247,51.1331,51.0743,51.0827,14395.0
2018-04-09 14:05:00,60.81,60.81,60.74,60.75,10199.0,51.0743,51.0743,51.0156,51.024,10199.0
2018-04-09 14:10:00,60.75,60.75,60.69,60.71,17880.0,51.024,51.024,50.9736,50.9904,17880.0
2018-04-09 14:15:00,60.71,60.73,60.67,60.72,13532.0,50.9904,51.0072,50.9568,50.9988,13532.0
2018-04-09 14:20:00,60.72,60.72,60.62,60.68,15329.0,50.9988,50.9988,50.9148,50.9652,15329.0
2018-04-09 14:25:00,60.67,60.69,60.63,60.67,13506.0,50.9568,50.9736,50.9232,50.9568,13506.0
2018-04-09 14:30:00,60.67,60.67,60.61,60.67,27128.0,50.9568,50.9568,50.9064,50.9568,27128.0
2018-04-09 14:35:00,60.66,60.67,60.58,60.67,22133.0,50.9484,50.9568,50.8812,50.9568,22133.0
2018-04-09 14:40:00,60.67,60.68,60.54,60.57,20629.0,50.9568,50.9652,50.8476,50.8728,20629.0
2018-04-09 14:45:00,60.56,60.62,60.55,60.62,19895.0,50.8644,50.9148,50.856,50.9148,19895.0
2018-04-09 14:50:00,60.61,60.71,60.61,60.68,23526.0,50.9064,50.9904,50.9064,50.9652,23526.0
2018-04-09 14:55:00,60.68,60.74,60.67,60.74,24878.0,50.9652,51.0156,50.9568,51.0156,24878.0
2018-04-09 15:00:00,60.74,60.74,60.67,60.73,22751.0,51.0156,51.0156,50.9568,51.0072,22751.0
2018-04-09 15:05:00,60.72,60.75,60.71,60.72,27610.0,50.9988,51.024,50.9904,50.9988,27610.0
2018-04-09 15:10:00,60.73,60.74,60.68,60.7,48209.0,51.0072,51.0156,50.9652,50.982,48209.0
2018-04-09 15:15:00,60.69,60.7,60.56,60.56,31331.0,50.9736,50.982,50.8644,50.8644,31331.0
2018-04-09 15:20:00,60.55,60.55,60.45,60.45,41006.0,50.856,50.856,50.772,50.772,41006.0
2018-04-09 15:25:00,60.44,60.44,60.35,60.41,66153.0,50.7636,50.7636,50.688,50.7384,66153.0
2018-04-09 15:30:00,60.4,60.48,60.37,60.39,53739.0,50.73,50.7972,50.7048,50.7216,53739.0
2018-04-09 15:35:00,60.39,60.47,60.39,60.4,89080.0,50.7216,50.7888,50.7216,50.73,89080.0
2018-04-09 15:40:00,60.39,60.39,60.28,60.36,58692.0,50.7216,50.7216,50.6292,50.6964,58692.0
2018-04-09 15:45:00,60.36,60.36,60.19,60.19,88225.0,50.6964,50.6964,50.5536,50.5536,88225.0
2018-04-09 15:50:00,60.18,60.21,60.12,60.17,94332.0,50.5452,50.5704,50.4948,50.5368,94332.0
2018-04-09 15:55:00,60.17,60.19,59.96,60.0,168462.0,50.5368,50.5536,50.3604,50.394,168462.0
2018-04-10 09:30:00,60.81,60.87,60.59,60.6,61251.0,51.0743,51.1247,50.8896,50.898,61251.0
2018-04-10 09:35:00,60.63,60.81,60.61,60.79,115137.0,50.9232,51.0743,50.9064,51.0575,115137.0
2018-04-10 09:40:00,60.79,60.89,60.69,60.71,43181.0,51.0575,51.1415,50.9736,50.9904,43181.0
2018-04-10 09:45:00,60.71,60.82,60.65,60.81,26316.0,50.9904,51.0827,50.94,51.0743,26316.0
2018-04-10 09:50:00,60.8,60.81,60.64,60.71,62454.0,51.0659,51.0743,50.9316,50.9904,62454.0
2018-04-10 09:55:00,60.71,60.77,60.59,60.65,25203.0,50.9904,51.0407,50.8896,50.94,25203.0
2018-04-10 10:00:00,60.67,60.76,60.61,60.67,12370.0,50.9568,51.0324,50.9064,50.9568,12370.0
2018-04-10 10:05:00,60.67,60.76,60.65,60.73,41361.0,50.9568,51.0324,50.94,51.0072,41361.0
2018-04-10 10:10:00,60.73,60.83,60.69,60.75,32529.0,51.0072,51.0911,50.9736,51.024,32529.0
2018-04-10 10:15:00,60.74,60.77,60.72,60.73,12865.0,51.0156,51.0407,50.9988,51.0072,12865.0
2018-04-10 10:20:00,60.75,60.82,60.7,60.8,19879.0,51.024,51.0827,50.982,51.0659,19879.0
2018-04-10 10:25:00,60.8,60.81,60.72,60.74,14870.0,51.0659,51.0743,50.9988,51.0156,14870.0
2018-04-10 10:30:00,60.75,60.98,60.75,60.96,20051.0,51.024,51.2171,51.024,51.2003,20051.0
2018-04-10 10:35:00,60.96,60.96,60.85,60.86,18722.0,51.2003,51.2003,51.1079,51.1163,18722.0
2018-04-10 10:40:00,60.86,60.91,60.86,60.91,20727.0,51.1163,51.1583,51.1163,51.1583,20727.0
2018-04-10 10:45:00,60.9,60.91,60.85,60.87,13610.0,51.1499,51.1583,51.1079,51.1247,13610.0
2018-04-10 10:50:00,60.87,60.9,60.84,60.87,28412.0,51.1247,51.1499,51.0995,51.1247,28412.0
2018-04-10 10:55:00,60.86,60.86,60.78,60.81,33476.0,51.1163,51.1163,51.0491,51.0743,33476.0
2018-04-10 11:00:00,60.81,60.97,60.81,60.92,29849.0,51.0743,51.2087,51.0743,51.1667,29849.0
2018-04-10 11:05:00,60.9,60.91,60.86,60.87,11620.0,51.1499,51.1583,51.1163,51.1247,11620.0
2018-04-10 11:10:00,60.87,60.87,60.77,60.84,21793.0,51.1247,51.1247,51.0407,51.0995,21793.0
2018-04-10 11:15:00,60.84,60.85,60.74,60.76,23541.0,51.0995,51.1079,51.0156,51.0324,23541.0
2018-04-10 11:20:00,60.76,60.76,60.69,60.75,14645.0,51.0324,51.0324,50.9736,51.024,14645.0
2018-04-10 11:25:00,60.76,60.79,60.67,60.7,9599.0,51.0324,51.0575,50.9568,50.982,9599.0
2018-04-10 11:30:00,60.71,60.79,60.71,60.78,8984.0,50.9904,51.0575,50.9904,51.0491,8984.0
2018-04-10 11:35:00,60.77,60.83,60.73,60.82,8820.0,51.0407,51.0911,51.0072,51.0827,8820.0
2018-04-10 11:40:00,60.83,60.94,60.68,60.72,24618.0,51.0911,51.1835,50.9652,50.9988,24618.0
2018-04-10 11:45:00,60.67,60.68,60.54,60.6,12660.0,50.9568,50.9652,50.8476,50.898,12660.0
2018-04-10 11:50:00,60.59,60.64,60.52,60.63,11902.0,50.8896,50.9316,50.8308,50.9232,11902.0
2018-04-10 11:55:00,60.63,60.71,60.62,60.7,6756.0,50.9232,50.9904,50.9148,50.982,6756.0
2018-04-10 12:00:00,60.71,60.72,60.65,60.66,9105.0,50.9904,50.9988,50.94,50.9484,9105.0
2018-04-10 12:05:00,60.64,60.71,60.61,60.71,13705.0,50.9316,50.9904,50.9064,50.9904,13705.0
2018-04-10 12:10:00,60.71,60.81,60.68,60.75,15404.0,50.9904,51.0743,50.9652,51.024,15404.0
2018-04-10 12:15:00,60.77,60.77,60.7,60.72,8010.0,51.0407,51.0407,50.982,50.9988,8010.0
2018-04-10 12:20:00,60.72,60.73,60.65,60.65,8972.0,50.9988,51.0072,50.94,50.94,8972.0
2018-04-10 12:25:00,60.65,60.65,60.37,60.53,28547.0,50.94,50.94,50.7048,50.8392,28547.0
2018-04-10 12:30:00,60.51,60.68,60.51,60.6,26591.0,50.8224,50.9652,50.8224,50.898,26591.0
2018-04-10 12:35:00,60.6,60.64,60.56,60.6,13566.0,50.898,50.9316,50.8644,50.898,13566.0
2018-04-10 12:40:00,60.61,60.61,60.51,60.57,9620.0,50.9064,50.9064,50.8224,50.8728,9620.0
2018-04-10 12:45:00,60.57,60.64,60.47,60.64,9864.0,50.8728,50.9316,50.7888,50.9316,9864.0
2018-04-10 12:50:00,60.62,60.62,60.45,60.48,15483.0,50.9148,50.9148,50.772,50.7972,15483.0
2018-04-10 12:55:00,60.49,60.54,60.46,60.46,7278.0,50.8056,50.8476,50.7804,50.7804,7278.0
2018-04-10 13:00:00,60.45,60.52,60.43,60.52,12865.0,50.772,50.8308,50.7552,50.8308,12865.0
2018-04-10 13:05:00,60.5,60.52,60.47,60.49,8733.0,50.814,50.8308,50.7888,50.8056,8733.0
2018-04-10 13:10:00,60.49,60.58,60.49,60.55,17158.0,50.8056,50.8812,50.8056,50.856,17158.0
2018-04-10 13:15:00,60.55,60.55,60.48,60.49,34193.0,50.856,50.856,50.7972,50.8056,34193.0
2018-04-10 13:20:00,60.49,60.53,60.48,60.53,32439.0,50.8056,50.8392,50.7972,50.8392,32439.0
2018-04-10 13:25:00,60.52,60.54,60.46,60.53,10170.0,50.8308,50.8476,50.7804,50.8392,10170.0
2018-04-10 13:30:00,60.55,60.63,60.48,60.63,28963.0,50.856,50.9232,50.7972,50.9232,28963.0
2018-04-10 13:35:00,60.61,60.71,60.6,60.7,12318.0,50.9064,50.9904,50.898,50.982,12318.0
2018-04-10 13:40:00,60.7,60.7,60.56,60.58,15156.0,50.982,50.982,50.8644,50.8812,15156.0
2018-04-10 13:45:00,60.58,60.58,60.48,60.51,19968.0,50.8812,50.8812,50.7972,50.8224,19968.0
2018-04-10 13:50:00,60.52,60.66,60.52,60.65,6423.0,50.8308,50.9484,50.8308,50.94,6423.0
2018-04-10 13:55:00,60.66,60.71,60.64,60.66,11600.0,50.9484,50.9904,50.9316,50.9484,11600.0
2018-04-10 14:00:00,60.69,60.71,60.63,60.63,19736.0,50.9736,50.9904,50.9232,50.9232,19736.0
2018-04-10 14:05:00,60.62,60.68,60.59,60.61,41156.0,50.9148,50.9652,50.8896,50.9064,41156.0
2018-04-10 14:10:00,60.61,60.72,60.61,60.67,19826.0,50.9064,50.9988,50.9064,50.9568,19826.0
2018-04-10 14:15:00,60.65,60.7,60.65,60.65,15906.0,50.94,50.982,50.94,50.94,15906.0
2018-04-10 14:20:00,60.65,60.67,60.6,60.64,15048.0,50.94,50.9568,50.898,50.9316,15048.0
2018-04-10 14:25:00,60.63,60.65,60.53,60.54,19517.0,50.9232,50.94,50.8392,50.8476,19517.0
2018-04-10 14:30:00,60.55,60.59,60.54,60.54,15924.0,50.856,50.8896,50.8476,50.8476,15924.0
2018-04-10 14:35:00,60.54,60.55,60.42,60.47,14204.0,50.8476,50.856,50.7468,50.7888,14204.0
2018-04-10 14:40:00,60.45,60.45,60.33,60.45,14880.0,50.772,50.772,50.6712,50.772,14880.0
2018-04-10 14:45:00,60.44,60.55,60.43,60.46,12548.0,50.7636,50.856,50.7552,50.7804,12548.0
2018-04-10 14:50:00,60.46,60.59,60.46,60.56,10301.0,50.7804,50.8896,50.7804,50.8644,10301.0
2018-04-10 14:55:00,60.53,60.63,60.52,60.63,7648.0,50.8392,50.9232,50.8308,50.9232,7648.0
2018-04-10 15:00:00,60.63,60.66,60.55,60.56,12171.0,50.9232,50.9484,50.856,50.8644,12171.0
2018-04-10 15:05:00,60.55,60.68,60.55,60.66,21668.0,50.856,50.9652,50.856,50.9484,21668.0
2018-04-10 15:10:00,60.66,60.68,60.54,60.58,40531.0,50.9484,50.9652,50.8476,50.8812,40531.0
2018-04-10 15:15:00,60.56,60.61,60.54,60.61,25578.0,50.8644,50.9064,50.8476,50.9064,25578.0
2018-04-10 15:20:00,60.61,60.64,60.48,60.49,30246.0,50.9064,50.9316,50.7972,50.8056,30246.0
2018-04-10 15:25:00,60.49,60.52,60.45,60.5,34764.0,50.8056,50.8308,50.772,50.814,34764.0
2018-04-10 15:30:00,60.5,60.52,60.43,60.44,41174.0,50.814,50.8308,50.7552,50.7636,41174.0
2018-04-10 15:35:00,60.46,60.56,60.46,60.53,42838.0,50.7804,50.8644,50.7804,50.8392,42838.0
2018-04-10 15:40:00,60.53,60.53,60.46,60.5,63594.0,50.8392,50.8392,50.7804,50.814,63594.0
2018-04-10 15:45:00,60.5,60.58,60.49,60.54,71648.0,50.814,50.8812,50.8056,50.8476,71648.0
2018-04-10 15:50:00,60.55,60.6,60.5,60.52,69854.0,50.856,50.898,50.814,50.8308,69854.0
2018-04-10 15:55:00,60.52,60.53,60.32,60.39,322768.0,50.8308,50.8392,50.6628,50.7216,322768.0
2018-04-11 09:30:00,59.96,60.18,59.89,59.95,46428.0,50.3604,50.5452,50.3016,50.352,46428.0
2018-04-11 09:35:00,59.89,59.99,59.81,59.99,7545.0,50.3016,50.3856,50.2344,50.3856,7545.0
2018-04-11 09:40:00,59.99,60.13,59.97,60.13,14914.0,50.3856,50.5032,50.3688,50.5032,14914.0
2018-04-11 09:45:00,60.13,60.18,59.99,60.0,32410.0,50.5032,50.5452,50.3856,50.394,32410.0
2018-04-11 09:50:00,60.0,60.03,59.96,60.01,17470.0,50.394,50.4192,50.3604,50.4024,17470.0
2018-04-11 09:55:00,59.99,60.15,59.98,60.12,30209.0,50.3856,50.52,50.3772,50.4948,30209.0
2018-04-11 10:00:00,60.1,60.23,60.06,60.19,19340.0,50.478,50.5872,50.4444,50.5536,19340.0
2018-04-11 10:05:00,60.19,60.23,60.13,60.2,41512.0,50.5536,50.5872,50.5032,50.562,41512.0
2018-04-11 10:10:00,60.19,60.21,60.12,60.14,14649.0,50.5536,50.5704,50.4948,50.5116,14649.0
2018-04-11 10:15:00,60.14,60.21,60.12,60.18,15130.0,50.5116,50.5704,50.4948,50.5452,15130.0
2018-04-11 10:20:00,60.18,60.25,60.17,60.25,20601.0,50.5452,50.604,50.5368,50.604,20601.0
2018-04-11 10:25:00,60.25,60.28,60.22,60.25,10414.0,50.604,50.6292,50.5788,50.604,10414.0
2018-04-11 10:30:00,60.26,60.33,60.25,60.31,7677.0,50.6124,50.6712,50.604,50.6544,7677.0
2018-04-11 10:35:00,60.3,60.31,60.23,60.27,8669.0,50.646,50.6544,50.5872,50.6208,8669.0
2018-04-11 10:40:00,60.26,60.26,60.19,60.22,11377.0,50.6124,50.6124,50.5536,50.5788,11377.0
2018-04-11 10:45:00,60.21,60.22,60.12,60.13,6963.0,50.5704,50.5788,50.4948,50.5032,6963.0
2018-04-11 10:50:00,60.13,60.13,59.99,60.0,15595.0,50.5032,50.5032,50.3856,50.394,15595.0
2018-04-11 10:55:00,60.0,60.05,59.89,59.94,39481.0,50.394,50.436,50.3016,50.3436,39481.0
2018-04-11 11:00:00,59.94,59.97,59.85,59.94,14200.0,50.3436,50.3688,50.268,50.3436,14200.0
2018-04-11 11:05:00,59.95,59.98,59.93,59.96,14675.0,50.352,50.3772,50.3352,50.3604,14675.0
2018-04-11 11:10:00,59.96,59.99,59.92,59.98,14700.0,50.3604,50.3856,50.3268,50.3772,14700.0
2018-04-11 11:15:00,59.98,60.0,59.93,59.93,10978.0,50.3772,50.394,50.3352,50.3352,10978.0
2018-04-11 11:20:00,59.94,60.01,59.87,60.0,14244.0,50.3436,50.4024,50.2848,50.394,14244.0
2018-04-11 11:25:00,60.0,60.0,59.91,59.94,18584.0,50.394,50.394,50.3184,50.3436,18584.0
2018-04-11 11:30:00,59.91,60.02,59.91,60.0,16288.0,50.3184,50.4108,50.3184,50.394,16288.0
2018-04-11 11:35:00,60.0,60.01,59.97,60.0,17888.0,50.394,50.4024,50.3688,50.394,17888.0
2018-04-11 11:40:00,60.0,60.01,59.97,59.98,27940.0,50.394,50.4024,50.3688,50.3772,27940.0
2018-04-11 11:45:00,59.98,60.01,59.97,60.0,18773.0,50.3772,50.4024,50.3688,50.394,18773.0
2018-04-11 11:50:00,60.0,60.06,60.0,60.03,20165.0,50.394,50.4444,50.394,50.4192,20165.0
2018-04-11 11:55:00,60.03,60.04,59.95,59.99,10107.0,50.4192,50.4276,50.352,50.3856,10107.0
2018-04-11 12:00:00,59.99,60.08,59.99,60.07,41832.0,50.3856,50.4612,50.3856,50.4528,41832.0
2018-04-11 12:05:00,60.07,60.1,60.05,60.07,8647.0,50.4528,50.478,50.436,50.4528,8647.0
2018-04-11 12:10:00,60.06,60.14,60.06,60.09,27691.0,50.4444,50.5116,50.4444,50.4696,27691.0
2018-04-11 12:15:00,60.1,60.11,60.03,60.05,15655.0,50.478,50.4864,50.4192,50.436,15655.0
2018-04-11 12:20:00,60.06,60.11,60.06,60.1,12594.0,50.4444,50.4864,50.4444,50.478,12594.0
2018-04-11 12:25:00,60.09,60.1,60.03,60.07,7152.0,50.4696,50.478,50.4192,50.4528,7152.0
2018-04-11 12:30:00,60.07,60.1,60.06,60.07,15143.0,50.4528,50.478,50.4444,50.4528,15143.0
2018-04-11 12:35:00,60.08,60.1,60.06,60.06,12132.0,50.4612,50.478,50.4444,50.4444,12132.0
2018-04-11 12:40:00,60.08,60.14,60.08,60.14,19031.0,50.4612,50.5116,50.4612,50.5116,19031.0
2018-04-11 12:45:00,60.13,60.14,60.01,60.04,19209.0,50.5032,50.5116,50.4024,50.4276,19209.0
2018-04-11 12:50:00,60.03,60.05,59.99,60.05,18729.0,50.4192,50.436,50.3856,50.436,18729.0
2018-04-11 12:55:00,60.04,60.11,60.04,60.06,10735.0,50.4276,50.4864,50.4276,50.4444,10735.0
2018-04-11 13:00:00,60.08,60.12,60.07,60.1,22495.0,50.4612,50.4948,50.4528,50.478,22495.0
2018-04-11 13:05:00,60.1,60.12,60.07,60.1,28477.0,50.478,50.4948,50.4528,50.478,28477.0
2018-04-11 13:10:00,60.08,60.1,60.02,60.04,34591.0,50.4612,50.478,50.4108,50.4276,34591.0
2018-04-11 13:15:00,60.06,60.13,60.04,60.13,10754.0,50.4444,50.5032,50.4276,50.5032,10754.0
2018-04-11 13:20:00,60.13,60.16,60.12,60.15,9112.0,50.5032,50.5284,50.4948,50.52,9112.0
2018-04-11 13:25:00,60.14,60.15,60.09,60.11,12023.0,50.5116,50.52,50.4696,50.4864,12023.0
2018-04-11 13:30:00,60.11,60.11,60.04,60.08,13883.0,50.4864,50.4864,50.4276,50.4612,13883.0
2018-04-11 13:35:00,60.07,60.13,60.06,60.12,6239.0,50.4528,50.5032,50.4444,50.4948,6239.0
2018-04-11 13:40:00,60.13,60.14,60.11,60.11,11007.0,50.5032,50.5116,50.4864,50.4864,11007.0
2018-04-11 13:45:00,60.1,60.16,60.07,60.16,14517.0,50.478,50.5284,50.4528,50.5284,14517.0
2018-04-11 13:50:00,60.16,60.18,60.15,60.17,7136.0,50.5284,50.5452,50.52,50.5368,7136.0
2018-04-11 13:55:00,60.16,60.19,60.15,60.15,11272.0,50.5284,50.5536,50.52,50.52,11272.0
2018-04-11 14:00:00,60.16,60.16,60.11,60.13,14423.0,50.5284,50.5284,50.4864,50.5032,14423.0
2018-04-11 14:05:00,60.13,60.16,59.97,59.99,18074.0,50.5032,50.5284,50.3688,50.3856,18074.0
2018-04-11 14:10:00,59.99,60.12,59.97,60.09,14406.0,50.3856,50.4948,50.3688,50.4696,14406.0
2018-04-11 14:15:00,60.1,60.15,60.07,60.15,14977.0,50.478,50.52,50.4528,50.52,14977.0
2018-04-11 14:20:00,60.15,60.15,60.11,60.12,15752.0,50.52,50.52,50.4864,50.4948,15752.0
2018-04-11 14:25:00,60.12,60.13,60.06,60.06,12602.0,50.4948,50.5032,50.4444,50.4444,12602.0
2018-04-11 14:30:00,60.05,60.11,60.03,60.06,16829.0,50.436,50.4864,50.4192,50.4444,16829.0
2018-04-11 14:35:00,60.05,60.11,60.04,60.05,26186.0,50.436,50.4864,50.4276,50.436,26186.0
2018-04-11 14:40:00,60.04,60.09,60.01,60.02,12732.0,50.4276,50.4696,50.4024,50.4108,12732.0
2018-04-11 14:45:00,60.01,60.03,59.98,60.01,16573.0,50.4024,50.4192,50.3772,50.4024,16573.0
2018-04-11 14:50:00,60.0,60.01,59.95,60.0,13341.0,50.394,50.4024,50.352,50.394,13341.0
2018-04-11 14:55:00,60.0,60.04,59.98,60.0,27581.0,50.394,50.4276,50.3772,50.394,27581.0
2018-04-11 15:00:00,60.0,60.05,60.0,60.02,28885.0,50.394,50.436,50.394,50.4108,28885.0
2018-04-11 15:05:00,60.03,60.04,59.91,59.92,36772.0,50.4192,50.4276,50.3184,50.3268,36772.0
2018-04-11 15:10:00,59.92,59.94,59.89,59.9,22607.0,50.3268,50.3436,50.3016,50.31,22607.0
2018-04-11 15:15:00,59.9,59.95,59.85,59.95,21290.0,50.31,50.352,50.268,50.352,21290.0
2018-04-11 15:20:00,59.95,59.98,59.93,59.97,21927.0,50.352,50.3772,50.3352,50.3688,21927.0
2018-04-11 15:25:00,59.98,60.0,59.95,60.0,24250.0,50.3772,50.394,50.352,50.394,24250.0
2018-04-11 15:30:00,60.0,60.05,59.98,60.03,43218.0,50.394,50.436,50.3772,50.4192,43218.0
2018-04-11 15:35:00,60.03,60.03,59.95,60.0,63022.0,50.4192,50.4192,50.352,50.394,63022.0
2018-04-11 15:40:00,60.0,60.03,59.98,60.01,80155.0,50.394,50.4192,50.3772,50.4024,80155.0
2018-04-11 15:45:00,60.0,60.01,59.96,59.97,52802.0,50.394,50.4024,50.3604,50.3688,52802.0
2018-04-11 15:50:00,59.97,60.01,59.92,60.0,65276.0,50.3688,50.4024,50.3268,50.394,65276.0
2018-04-11 15:55:00,60.0,60.02,59.98,60.0,212767.0,50.394,50.4108,50.3772,50.394,212767.0
2018-04-12 09:30:00,60.39,60.5,60.22,60.48,64253.0,50.7216,50.814,50.5788,50.7972,64253.0
2018-04-12 09:35:00,60.49,60.65,60.49,60.49,18307.0,50.8056,50.94,50.8056,50.8056,18307.0
2018-04-12 09:40:00,60.51,60.67,60.49,60.57,31864.0,50.8224,50.9568,50.8056,50.8728,31864.0
2018-04-12 09:45:00,60.58,60.6,60.46,60.47,29779.0,50.8812,50.898,50.7804,50.7888,29779.0
2018-04-12 09:50:00,60.47,60.51,60.39,60.42,11250.0,50.7888,50.8224,50.7216,50.7468,11250.0
2018-04-12 09:55:00,60.42,60.53,60.42,60.48,21316.0,50.7468,50.8392,50.7468,50.7972,21316.0
2018-04-12 10:00:00,60.46,60.56,60.42,60.42,13042.0,50.7804,50.8644,50.7468,50.7468,13042.0
2018-04-12 10:05:00,60.42,60.54,60.42,60.52,16467.0,50.7468,50.8476,50.7468,50.8308,16467.0
2018-04-12 10:10:00,60.52,60.56,60.43,60.49,12562.0,50.8308,50.8644,50.7552,50.8056,12562.0
2018-04-12 10:15:00,60.49,60.5,60.45,60.45,6903.0,50.8056,50.814,50.772,50.772,6903.0
2018-04-12 10:20:00,60.46,60.51,60.46,60.5,10719.0,50.7804,50.8224,50.7804,50.814,10719.0
2018-04-12 10:25:00,60.5,60.5,60.41,60.41,8737.0,50.814,50.814,50.7384,50.7384,8737.0
2018-04-12 10:30:00,60.41,60.48,60.4,60.47,5512.0,50.7384,50.7972,50.73,50.7888,5512.0
2018-04-12 10:35:00,60.49,60.53,60.38,60.42,25895.0,50.8056,50.8392,50.7132,50.7468,25895.0
2018-04-12 10:40:00,60.4,60.46,60.37,60.37,4141.0,50.73,50.7804,50.7048,50.7048,4141.0
2018-04-12 10:45:00,60.37,60.37,60.27,60.36,6128.0,50.7048,50.7048,50.6208,50.6964,6128.0
2018-04-12 10:50:00,60.37,60.4,60.32,60.32,5722.0,50.7048,50.73,50.6628,50.6628,5722.0
2018-04-12 10:55:00,60.32,60.36,60.26,60.36,11188.0,50.6628,50.6964,50.6124,50.6964,11188.0
2018-04-12 11:00:00,60.33,60.44,60.33,60.43,31085.0,50.6712,50.7636,50.6712,50.7552,31085.0
2018-04-12 11:05:00,60.43,60.43,60.3,60.4,11349.0,50.7552,50.7552,50.646,50.73,11349.0
2018-04-12 11:10:00,60.4,60.52,60.39,60.5,91837.0,50.73,50.8308,50.7216,50.814,91837.0
2018-04-12 11:15:00,60.49,60.52,60.45,60.5,17131.0,50.8056,50.8308,50.772,50.814,17131.0
2018-04-12 11:20:00,60.5,60.62,60.49,60.62,50613.0,50.814,50.9148,50.8056,50.9148,50613.0
2018-04-12 11:25:00,60.6,60.63,60.59,60.59,12569.0,50.898,50.9232,50.8896,50.8896,12569.0
2018-04-12 11:30:00,60.58,60.64,60.58,60.59,10152.0,50.8812,50.9316,50.8812,50.8896,10152.0
2018-04-12 11:35:00,60.59,60.6,60.52,60.52,14986.0,50.8896,50.898,50.8308,50.8308,14986.0
2018-04-12 11:40:00,60.52,60.63,60.52,60.62,23590.0,50.8308,50.9232,50.8308,50.9148,23590.0
2018-04-12 11:45:00,60.62,60.63,60.5,60.53,23079.0,50.9148,50.9232,50.814,50.8392,23079.0
2018-04-12 11:50:00,60.53,60.54,60.5,60.53,24835.0,50.8392,50.8476,50.814,50.8392,24835.0
2018-04-12 11:55:00,60.52,60.55,60.52,60.54,23318.0,50.8308,50.856,50.8308,50.8476,23318.0
2018-04-12 12:00:00,60.55,60.64,60.54,60.63,61966.0,50.856,50.9316,50.8476,50.9232,61966.0
2018-04-12 12:05:00,60.64,60.65,60.59,60.6,22596.0,50.9316,50.94,50.8896,50.898,22596.0
2018-04-12 12:10:00,60.6,60.63,60.59,60.62,25499.0,50.898,50.9232,50.8896,50.9148,25499.0
2018-04-12 12:15:00,60.6,60.64,60.58,60.64,16158.0,50.898,50.9316,50.8812,50.9316,16158.0
2018-04-12 12:20:00,60.65,60.67,60.64,60.64,19888.0,50.94,50.9568,50.9316,50.9316,19888.0
2018-04-12 12:25:00,60.64,60.66,60.63,60.64,22603.0,50.9316,50.9484,50.9232,50.9316,22603.0
2018-04-12 12:30:00,60.63,60.66,60.62,60.64,15163.0,50.9232,50.9484,50.9148,50.9316,15163.0
2018-04-12 12:35:00,60.65,60.65,60.61,60.63,14464.0,50.94,50.94,50.9064,50.9232,14464.0
2018-04-12 12:40:00,60.63,60.65,60.62,60.63,8427.0,50.9232,50.94,50.9148,50.9232,8427.0
2018-04-12 12:45:00,60.63,60.67,60.62,60.66,20496.0,50.9232,50.9568,50.9148,50.9484,20496.0
2018-04-12 12:50:00,60.66,60.75,60.66,60.7,7088.0,50.9484,51.024,50.9484,50.982,7088.0
2018-04-12 12:55:00,60.7,60.71,60.63,60.68,14079.0,50.982,50.9904,50.9232,50.9652,14079.0
2018-04-12 13:00:00,60.68,60.71,60.68,60.7,8434.0,50.9652,50.9904,50.9652,50.982,8434.0
2018-04-12 13:05:00,60.69,60.71,60.56,60.59,20359.0,50.9736,50.9904,50.8644,50.8896,20359.0
2018-04-12 13:10:00,60.6,60.63,60.55,60.55,6871.0,50.898,50.9232,50.856,50.856,6871.0
2018-04-12 13:15:00,60.56,60.58,60.5,60.52,7276.0,50.8644,50.8812,50.814,50.8308,7276.0
2018-04-12 13:20:00,60.53,60.53,60.46,60.49,4733.0,50.8392,50.8392,50.7804,50.8056,4733.0
2018-04-12 13:25:00,60.49,60.51,60.34,60.36,7742.0,50.8056,50.8224,50.6796,50.6964,7742.0
2018-04-12 13:30:00,60.37,60.46,60.37,60.46,3644.0,50.7048,50.7804,50.7048,50.7804,3644.0
2018-04-12 13:35:00,60.46,60.53,60.45,60.5,5170.0,50.7804,50.8392,50.772,50.814,5170.0
2018-04-12 13:40:00,60.53,60.55,60.5,60.52,5986.0,50.8392,50.856,50.814,50.8308,5986.0
2018-04-12 13:45:00,60.52,60.52,60.43,60.48,14496.0,50.8308,50.8308,50.7552,50.7972,14496.0
2018-04-12 13:50:00,60.49,60.54,60.45,60.48,15091.0,50.8056,50.8476,50.772,50.7972,15091.0
2018-04-12 13:55:00,60.48,60.5,60.38,60.42,12544.0,50.7972,50.814,50.7132,50.7468,12544.0
2018-04-12 14:00:00,60.42,60.48,60.42,60.47,12880.0,50.7468,50.7972,50.7468,50.7888,12880.0
2018-04-12 14:05:00,60.47,60.52,60.46,60.5,20574.0,50.7888,50.8308,50.7804,50.814,20574.0
2018-04-12 14:10:00,60.5,60.53,60.47,60.53,15384.0,50.814,50.8392,50.7888,50.8392,15384.0
2018-04-12 14:15:00,60.53,60.58,60.52,60.55,24050.0,50.8392,50.8812,50.8308,50.856,24050.0
2018-04-12 14:20:00,60.55,60.58,60.55,60.57,66221.0,50.856,50.8812,50.856,50.8728,66221.0
2018-04-12 14:25:00,60.57,60.57,60.5,60.51,13487.0,50.8728,50.8728,50.814,50.8224,13487.0
2018-04-12 14:30:00,60.53,60.57,60.51,60.55,9306.0,50.8392,50.8728,50.8224,50.856,9306.0
2018-04-12 14:35:00,60.56,60.57,60.52,60.55,16205.0,50.8644,50.8728,50.8308,50.856,16205.0
2018-04-12 14:40:00,60.57,60.61,60.57,60.61,6548.0,50.8728,50.9064,50.8728,50.9064,6548.0
2018-04-12 14:45:00,60.61,60.61,60.52,60.54,15218.0,50.9064,50.9064,50.8308,50.8476,15218.0
2018-04-12 14:50:00,60.55,60.6,60.55,60.57,10255.0,50.856,50.898,50.856,50.8728,10255.0
2018-04-12 14:55:00,60.56,60.61,60.54,60.6,11392.0,50.8644,50.9064,50.8476,50.898,11392.0
2018-04-12 15:00:00,60.61,60.61,60.56,60.6,14587.0,50.9064,50.9064,50.8644,50.898,14587.0
2018-04-12 15:05:00,60.59,60.59,60.51,60.53,9361.0,50.8896,50.8896,50.8224,50.8392,9361.0
2018-04-12 15:10:00,60.53,60.61,60.53,60.6,17914.0,50.8392,50.9064,50.8392,50.898,17914.0
2018-04-12 15:15:00,60.6,60.62,60.57,60.62,31192.0,50.898,50.9148,50.8728,50.9148,31192.0
2018-04-12 15:20:00,60.62,60.71,60.6,60.69,28438.0,50.9148,50.9904,50.898,50.9736,28438.0
2018-04-12 15:25:00,60.69,60.76,60.68,60.72,41318.0,50.9736,51.0324,50.9652,50.9988,41318.0
2018-04-12 15:30:00,60.71,60.72,60.6,60.61,34198.0,50.9904,50.9988,50.898,50.9064,34198.0
2018-04-12 15:35:00,60.62,60.68,60.62,60.66,32964.0,50.9148,50.9652,50.9148,50.9484,32964.0
2018-04-12 15:40:00,60.67,60.68,60.61,60.63,45324.0,50.9568,50.9652,50.9064,50.9232,45324.0
2018-04-12 15:45:00,60.64,60.65,60.5,60.57,65600.0,50.9316,50.94,50.814,50.8728,65600.0
2018-04-12 15:50:00,60.58,60.6,60.55,60.58,58459.0,50.8812,50.898,50.856,50.8812,58459.0
2018-04-12 15:55:00,60.59,60.59,60.48,60.5,130882.0,50.8896,50.8896,50.7972,50.814,130882.0
2018-04-13 09:30:00,60.92,60.98,60.7,60.93,55764.0,51.1667,51.2171,50.982,51.1751,55764.0
2018-04-13 09:35:00,60.95,60.98,60.7,60.71,22234.0,51.1919,51.2171,50.982,50.9904,22234.0
2018-04-13 09:40:00,60.71,60.81,60.64,60.73,20461.0,50.9904,51.0743,50.9316,51.0072,20461.0
2018-04-13 09:45:00,60.75,60.77,60.66,60.72,33095.0,51.024,51.0407,50.9484,50.9988,33095.0
2018-04-13 09:50:00,60.75,60.78,60.67,60.67,21809.0,51.024,51.0491,50.9568,50.9568,21809.0
2018-04-13 09:55:00,60.68,60.71,60.63,60.71,8061.0,50.9652,50.9904,50.9232,50.9904,8061.0
2018-04-13 10:00:00,60.7,60.73,60.64,60.65,9169.0,50.982,51.0072,50.9316,50.94,9169.0
2018-04-13 10:05:00,60.66,60.66,60.57,60.58,11275.0,50.9484,50.9484,50.8728,50.8812,11275.0
2018-04-13 10:10:00,60.57,60.58,60.47,60.5,23464.0,50.8728,50.8812,50.7888,50.814,23464.0
2018-04-13 10:15:00,60.5,60.58,60.49,60.5,19213.0,50.814,50.8812,50.8056,50.814,19213.0
2018-04-13 10:20:00,60.5,60.52,60.42,60.44,13613.0,50.814,50.8308,50.7468,50.7636,13613.0
2018-04-13 10:25:00,60.42,60.42,60.32,60.39,11573.0,50.7468,50.7468,50.6628,50.7216,11573.0
2018-04-13 10:30:00,60.39,60.51,60.34,60.48,25411.0,50.7216,50.8224,50.6796,50.7972,25411.0
2018-04-13 10:35:00,60.48,60.49,60.4,60.42,18855.0,50.7972,50.8056,50.73,50.7468,18855.0
2018-04-13 10:40:00,60.42,60.51,60.42,60.46,14546.0,50.7468,50.8224,50.7468,50.7804,14546.0
2018-04-13 10:45:00,60.46,60.57,60.44,60.55,14068.0,50.7804,50.8728,50.7636,50.856,14068.0
2018-04-13 10:50:00,60.55,60.55,60.47,60.47,10084.0,50.856,50.856,50.7888,50.7888,10084.0
2018-04-13 10:55:00,60.48,60.5,60.37,60.37,9417.0,50.7972,50.814,50.7048,50.7048,9417.0
2018-04-13 11:00:00,60.35,60.36,60.29,60.33,12252.0,50.688,50.6964,50.6376,50.6712,12252.0
2018-04-13 11:05:00,60.33,60.44,60.32,60.44,7859.0,50.6712,50.7636,50.6628,50.7636,7859.0
2018-04-13 11:10:00,60.43,60.46,60.31,60.31,8305.0,50.7552,50.7804,50.6544,50.6544,8305.0
2018-04-13 11:15:00,60.32,60.38,60.32,60.34,9170.0,50.6628,50.7132,50.6628,50.6796,9170.0
2018-04-13 11:20:00,60.34,60.44,60.3,60.38,10432.0,50.6796,50.7636,50.646,50.7132,10432.0
2018-04-13 11:25:00,60.4,60.44,60.39,60.44,8558.0,50.73,50.7636,50.7216,50.7636,8558.0
2018-04-13 11:30:00,60.43,60.52,60.36,60.45,23168.0,50.7552,50.8308,50.6964,50.772,23168.0
2018-04-13 11:35:00,60.44,60.49,60.4,60.41,7925.0,50.7636,50.8056,50.73,50.7384,7925.0
2018-04-13 11:40:00,60.4,60.44,60.38,60.44,4988.0,50.73,50.7636,50.7132,50.7636,4988.0
2018-04-13 11:45:00,60.44,60.44,60.41,60.43,27044.0,50.7636,50.7636,50.7384,50.7552,27044.0
2018-04-13 11:50:00,60.44,60.52,60.38,60.5,25215.0,50.7636,50.8308,50.7132,50.814,25215.0
2018-04-13 11:55:00,60.51,60.56,60.5,60.5,12499.0,50.8224,50.8644,50.814,50.814,12499.0
2018-04-13 12:00:00,60.49,60.54,60.48,60.49,6032.0,50.8056,50.8476,50.7972,50.8056,6032.0
2018-04-13 12:05:00,60.48,60.49,60.42,60.42,4400.0,50.7972,50.8056,50.7468,50.7468,4400.0
2018-04-13 12:10:00,60.42,60.44,60.37,60.43,5654.0,50.7468,50.7636,50.7048,50.7552,5654.0
2018-04-13 12:15:00,60.44,60.46,60.35,60.36,23599.0,50.7636,50.7804,50.688,50.6964,23599.0
2018-04-13 12:20:00,60.36,60.39,60.35,60.37,3800.0,50.6964,50.7216,50.688,50.7048,3800.0
2018-04-13 12:25:00,60.39,60.41,60.34,60.41,7496.0,50.7216,50.7384,50.6796,50.7384,7496.0
2018-04-13 12:30:00,60.41,60.41,60.32,60.32,6500.0,50.7384,50.7384,50.6628,50.6628,6500.0
2018-04-13 12:35:00,60.3,60.3,60.22,60.23,25649.0,50.646,50.646,50.5788,50.5872,25649.0
2018-04-13 12:40:00,60.23,60.26,60.23,60.23,32864.0,50.5872,50.6124,50.5872,50.5872,32864.0
2018-04-13 12:45:00,60.23,60.24,60.18,60.19,33925.0,50.5872,50.5956,50.5452,50.5536,33925.0
2018-04-13 12:50:00,60.2,60.31,60.19,60.28,13716.0,50.562,50.6544,50.5536,50.6292,13716.0
2018-04-13 12:55:00,60.29,60.36,60.29,60.34,12947.0,50.6376,50.6964,50.6376,50.6796,12947.0
2018-04-13 13:00:00,60.33,60.33,60.24,60.25,31108.0,50.6712,50.6712,50.5956,50.604,31108.0
2018-04-13 13:05:00,60.25,60.25,60.2,60.21,29937.0,50.604,50.604,50.562,50.5704,29937.0
2018-04-13 13:10:00,60.21,60.21,60.16,60.16,30707.0,50.5704,50.5704,50.5284,50.5284,30707.0
2018-04-13 13:15:00,60.17,60.26,60.16,60.26,43512.0,50.5368,50.6124,50.5284,50.6124,43512.0
2018-04-13 13:20:00,60.27,60.43,60.27,60.42,9500.0,50.6208,50.7552,50.6208,50.7468,9500.0
2018-04-13 13:25:00,60.42,60.46,60.42,60.45,7128.0,50.7468,50.7804,50.7468,50.772,7128.0
2018-04-13 13:30:00,60.44,60.45,60.33,60.34,19190.0,50.7636,50.772,50.6712,50.6796,19190.0
2018-04-13 13:35:00,60.33,60.33,60.29,60.31,12561.0,50.6712,50.6712,50.6376,50.6544,12561.0
2018-04-13 13:40:00,60.31,60.41,60.3,60.41,35533.0,50.6544,50.7384,50.646,50.7384,35533.0
2018-04-13 13:45:00,60.4,60.45,60.4,60.44,8092.0,50.73,50.772,50.73,50.7636,8092.0
2018-04-13 13:50:00,60.45,60.46,60.42,60.44,11246.0,50.772,50.7804,50.7468,50.7636,11246.0
2018-04-13 13:55:00,60.43,60.44,60.4,60.44,79067.0,50.7552,50.7636,50.73,50.7636,79067.0
2018-04-13 14:00:00,60.44,60.45,60.35,60.35,24317.0,50.7636,50.772,50.688,50.688,24317.0
2018-04-13 14:05:00,60.35,60.35,60.31,60.33,10973.0,50.688,50.688,50.6544,50.6712,10973.0
2018-04-13 14:10:00,60.34,60.36,60.31,60.32,8969.0,50.6796,50.6964,50.6544,50.6628,8969.0
2018-04-13 14:15:00,60.33,60.33,60.26,60.28,13492.0,50.6712,50.6712,50.6124,50.6292,13492.0
2018-04-13 14:20:00,60.29,60.31,60.27,60.29,8618.0,50.6376,50.6544,50.6208,50.6376,8618.0
2018-04-13 14:25:00,60.3,60.31,60.26,60.31,9609.0,50.646,50.6544,50.6124,50.6544,9609.0
2018-04-13 14:30:00,60.3,60.32,60.23,60.3,23064.0,50.646,50.6628,50.5872,50.646,23064.0
2018-04-13 14:35:00,60.31,60.32,60.22,60.27,14433.0,50.6544,50.6628,50.5788,50.6208,14433.0
2018-04-13 14:40:00,60.26,60.29,60.22,60.29,5272.0,50.6124,50.6376,50.5788,50.6376,5272.0
2018-04-13 14:45:00,60.29,60.31,60.24,60.24,8652.0,50.6376,50.6544,50.5956,50.5956,8652.0
2018-04-13 14:50:00,60.24,60.24,60.12,60.18,31943.0,50.5956,50.5956,50.4948,50.5452,31943.0
2018-04-13 14:55:00,60.19,60.19,60.13,60.14,15470.0,50.5536,50.5536,50.5032,50.5116,15470.0
2018-04-13 15:00:00,60.14,60.14,60.02,60.04,34784.0,50.5116,50.5116,50.4108,50.4276,34784.0
2018-04-13 15:05:00,60.02,60.05,59.97,60.01,33475.0,50.4108,50.436,50.3688,50.4024,33475.0
2018-04-13 15:10:00,60.01,60.07,59.99,60.04,36066.0,50.4024,50.4528,50.3856,50.4276,36066.0
2018-04-13 15:15:00,60.04,60.04,59.92,59.94,51467.0,50.4276,50.4276,50.3268,50.3436,51467.0
2018-04-13 15:20:00,59.94,60.0,59.94,59.98,32621.0,50.3436,50.394,50.3436,50.3772,32621.0
2018-04-13 15:25:00,59.97,60.0,59.95,59.99,13909.0,50.3688,50.394,50.352,50.3856,13909.0
2018-04-13 15:30:00,59.98,60.01,59.95,59.97,27541.0,50.3772,50.4024,50.352,50.3688,27541.0
2018-04-13 15:35:00,59.96,60.01,59.95,60.0,36237.0,50.3604,50.4024,50.352,50.394,36237.0
2018-04-13 15:40:00,60.0,60.03,59.97,59.97,67233.0,50.394,50.4192,50.3688,50.3688,67233.0
2018-04-13 15:45:00,59.99,60.11,59.98,60.09,126565.0,50.3856,50.4864,50.3772,50.4696,126565.0
2018-04-13 15:50:00,60.1,60.26,60.09,60.1,110084.0,50.478,50.6124,50.4696,50.478,110084.0
2018-04-13 15:55:00,60.11,60.19,59.99,60.06,389512.0,50.4864,50.5536,50.3856,50.4444,389512.0
2018-04-16 09:30:00,60.58,60.72,60.46,60.69,59087.0,50.8812,50.9988,50.7804,50.9736,59087.0
2018-04-16 09:35:00,60.69,60.7,60.53,60.66,12714.0,50.9736,50.982,50.8392,50.9484,12714.0
2018-04-16 09:40:00,60.66,60.7,60.56,60.7,17390.0,50.9484,50.982,50.8644,50.982,17390.0
2018-04-16 09:45:00,60.68,60.73,60.61,60.63,28633.0,50.9652,51.0072,50.9064,50.9232,28633.0
2018-04-16 09:50:00,60.62,60.64,60.5,60.62,25180.0,50.9148,50.9316,50.814,50.9148,25180.0
2018-04-16 09:55:00,60.62,60.71,60.62,60.68,28384.0,50.9148,50.9904,50.9148,50.9652,28384.0
2018-04-16 10:00:00,60.69,60.74,60.67,60.67,30369.0,50.9736,51.0156,50.9568,50.9568,30369.0
2018-04-16 10:05:00,60.67,60.76,60.61,60.73,32302.0,50.9568,51.0324,50.9064,51.0072,32302.0
2018-04-16 10:10:00,60.73,60.76,60.64,60.65,22699.0,51.0072,51.0324,50.9316,50.94,22699.0
2018-04-16 10:15:00,60.67,60.8,60.66,60.76,30230.0,50.9568,51.0659,50.9484,51.0324,30230.0
2018-04-16 10:20:00,60.76,60.85,60.71,60.84,34623.0,51.0324,51.1079,50.9904,51.0995,34623.0
2018-04-16 10:25:00,60.83,60.87,60.8,60.82,18482.0,51.0911,51.1247,51.0659,51.0827,18482.0
2018-04-16 10:30:00,60.82,60.86,60.81,60.86,50081.0,51.0827,51.1163,51.0743,51.1163,50081.0
2018-04-16 10:35:00,60.85,60.85,60.79,60.85,20613.0,51.1079,51.1079,51.0575,51.1079,20613.0
2018-04-16 10:40:00,60.84,61.0,60.84,61.0,163928.0,51.0995,51.2339,51.0995,51.2339,163928.0
2018-04-16 10:45:00,61.0,61.19,61.0,61.16,43491.0,51.2339,51.3935,51.2339,51.3683,43491.0
2018-04-16 10:50:00,61.17,61.23,61.13,61.21,49557.0,51.3767,51.4271,51.3431,51.4103,49557.0
2018-04-16 10:55:00,61.23,61.24,61.15,61.15,29172.0,51.4271,51.4355,51.3599,51.3599,29172.0
2018-04-16 11:00:00,61.15,61.22,61.14,61.14,31792.0,51.3599,51.4187,51.3515,51.3515,31792.0
2018-04-16 11:05:00,61.14,61.15,61.08,61.08,28609.0,51.3515,51.3599,51.3011,51.3011,28609.0
2018-04-16 11:10:00,61.08,61.34,61.08,61.31,104506.0,51.3011,51.5195,51.3011,51.4943,104506.0
2018-04-16 11:15:00,61.3,61.31,61.25,61.3,60776.0,51.4859,51.4943,51.4439,51.4859,60776.0
2018-04-16 11:20:00,61.29,61.42,61.28,61.36,39746.0,51.4775,51.5867,51.4691,51.5363,39746.0
2018-04-16 11:25:00,61.36,61.4,61.32,61.38,71996.0,51.5363,51.5699,51.5027,51.5531,71996.0
2018-04-16 11:30:00,61.4,61.4,61.23,61.23,32978.0,51.5699,51.5699,51.4271,51.4271,32978.0
2018-04-16 11:35:00,61.23,61.3,61.19,61.27,95780.0,51.4271,51.4859,51.3935,51.4607,95780.0
2018-04-16 11:40:00,61.28,61.36,61.26,61.26,39971.0,51.4691,51.5363,51.4523,51.4523,39971.0
2018-04-16 11:45:00,61.26,61.28,61.17,61.18,14941.0,51.4523,51.4691,51.3767,51.3851,14941.0
2018-04-16 11:50:00,61.18,61.28,61.18,61.21,18723.0,51.3851,51.4691,51.3851,51.4103,18723.0
2018-04-16 11:55:00,61.21,61.24,61.16,61.17,28892.0,51.4103,51.4355,51.3683,51.3767,28892.0
2018-04-16 12:00:00,61.18,61.21,61.14,61.16,17112.0,51.3851,51.4103,51.3515,51.3683,17112.0
2018-04-16 12:05:00,61.17,61.21,61.13,61.2,19186.0,51.3767,51.4103,51.3431,51.4019,19186.0
2018-04-16 12:10:00,61.21,61.22,61.15,61.2,21670.0,51.4103,51.4187,51.3599,51.4019,21670.0
2018-04-16 12:15:00,61.19,61.19,61.07,61.08,25468.0,51.3935,51.3935,51.2927,51.3011,25468.0
2018-04-16 12:20:00,61.08,61.09,61.0,61.02,30594.0,51.3011,51.3095,51.2339,51.2507,30594.0
2018-04-16 12:25:00,61.02,61.09,61.01,61.07,9559.0,51.2507,51.3095,51.2423,51.2927,9559.0
2018-04-16 12:30:00,61.07,61.1,61.02,61.03,14375.0,51.2927,51.3179,51.2507,51.2591,14375.0
2018-04-16 12:35:00,61.04,61.04,60.94,60.94,72682.0,51.2675,51.2675,51.1835,51.1835,72682.0
2018-04-16 12:40:00,60.96,60.97,60.91,60.95,31298.0,51.2003,51.2087,51.1583,51.1919,31298.0
2018-04-16 12:45:00,60.95,60.98,60.94,60.97,74588.0,51.1919,51.2171,51.1835,51.2087,74588.0
2018-04-16 12:50:00,60.98,61.08,60.96,61.08,31024.0,51.2171,51.3011,51.2003,51.3011,31024.0
2018-04-16 12:55:00,61.08,61.08,61.02,61.04,52709.0,51.3011,51.3011,51.2507,51.2675,52709.0
2018-04-16 13:00:00,61.05,61.16,61.04,61.12,28471.0,51.2759,51.3683,51.2675,51.3347,28471.0
2018-04-16 13:05:00,61.13,61.13,61.02,61.1,59594.0,51.3431,51.3431,51.2507,51.3179,59594.0
2018-04-16 13:10:00,61.11,61.19,61.11,61.18,25827.0,51.3263,51.3935,51.3263,51.3851,25827.0
2018-04-16 13:15:00,61.17,61.17,61.02,61.03,21455.0,51.3767,51.3767,51.2507,51.2591,21455.0
2018-04-16 13:20:00,61.03,61.05,61.02,61.05,15916.0,51.2591,51.2759,51.2507,51.2759,15916.0
2018-04-16 13:25:00,61.05,61.06,61.02,61.05,18526.0,51.2759,51.2843,51.2507,51.2759,18526.0
2018-04-16 13:30:00,61.05,61.17,61.04,61.14,16005.0,51.2759,51.3767,51.2675,51.3515,16005.0
2018-04-16 13:35:00,61.14,61.19,61.14,61.17,23184.0,51.3515,51.3935,51.3515,51.3767,23184.0
2018-04-16 13:40:00,61.17,61.17,61.0,61.13,37242.0,51.3767,51.3767,51.2339,51.3431,37242.0
2018-04-16 13:45:00,61.13,61.24,61.12,61.2,28274.0,51.3431,51.4355,51.3347,51.4019,28274.0
2018-04-16 13:50:00,61.2,61.2,61.1,61.11,24050.0,51.4019,51.4019,51.3179,51.3263,24050.0
2018-04-16 13:55:00,61.11,61.11,61.0,61.03,20525.0,51.3263,51.3263,51.2339,51.2591,20525.0
2018-04-16 14:00:00,61.02,61.06,61.01,61.01,14571.0,51.2507,51.2843,51.2423,51.2423,14571.0
2018-04-16 14:05:00,61.0,61.02,60.96,61.02,15949.0,51.2339,51.2507,51.2003,51.2507,15949.0
2018-04-16 14:10:00,61.02,61.07,61.0,61.0,28196.0,51.2507,51.2927,51.2339,51.2339,28196.0
2018-04-16 14:15:00,61.01,61.08,61.01,61.04,17632.0,51.2423,51.3011,51.2423,51.2675,17632.0
2018-04-16 14:20:00,61.03,61.08,61.03,61.07,17285.0,51.2591,51.3011,51.2591,51.2927,17285.0
2018-04-16 14:25:00,61.06,61.06,61.02,61.05,15309.0,51.2843,51.2843,51.2507,51.2759,15309.0
2018-04-16 14:30:00,61.04,61.05,60.93,61.0,29671.0,51.2675,51.2759,51.1751,51.2339,29671.0
2018-04-16 14:35:00,61.01,61.11,60.99,61.11,22872.0,51.2423,51.3263,51.2255,51.3263,22872.0
2018-04-16 14:40:00,61.11,61.15,61.07,61.14,22277.0,51.3263,51.3599,51.2927,51.3515,22277.0
2018-04-16 14:45:00,61.14,61.19,61.12,61.13,23701.0,51.3515,51.3935,51.3347,51.3431,23701.0
2018-04-16 14:50:00,61.13,61.13,61.02,61.06,26028.0,51.3431,51.3431,51.2507,51.2843,26028.0
2018-04-16 14:55:00,61.04,61.06,61.02,61.02,21491.0,51.2675,51.2843,51.2507,51.2507,21491.0
2018-04-16 15:00:00,61.01,61.14,60.96,61.14,29736.0,51.2423,51.3515,51.2003,51.3515,29736.0
2018-04-16 15:05:00,61.14,61.18,61.11,61.17,24091.0,51.3515,51.3851,51.3263,51.3767,24091.0
2018-04-16 15:10:00,61.17,61.17,61.08,61.1,45941.0,51.3767,51.3767,51.3011,51.3179,45941.0
2018-04-16 15:15:00,61.1,61.1,61.02,61.09,46068.0,51.3179,51.3179,51.2507,51.3095,46068.0
2018-04-16 15:20:00,61.08,61.1,61.05,61.08,42398.0,51.3011,51.3179,51.2759,51.3011,42398.0
2018-04-16 15:25:00,61.08,61.24,61.01,61.24,58918.0,51.3011,51.4355,51.2423,51.4355,58918.0
2018-04-16 15:30:00,61.24,61.24,61.13,61.14,76336.0,51.4355,51.4355,51.3431,51.3515,76336.0
2018-04-16 15:35:00,61.13,61.14,61.05,61.07,59798.0,51.3431,51.3515,51.2759,51.2927,59798.0
2018-04-16 15:40:00,61.07,61.13,61.07,61.13,81680.0,51.2927,51.3431,51.2927,51.3431,81680.0
2018-04-16 15:45:00,61.12,61.13,61.02,61.04,124494.0,51.3347,51.3431,51.2507,51.2675,124494.0
2018-04-16 15:50:00,61.04,61.09,61.03,61.09,152228.0,51.2675,51.3095,51.2591,51.3095,152228.0
2018-04-16 15:55:00,61.09,61.1,60.87,60.96,243301.0,51.3095,51.3179,51.1247,51.2003,243301.0
2018-04-17 09:30:00,61.45,62.46,61.01,62.08,95921.0,51.6119,52.4602,51.2423,52.141,95921.0
2018-04-17 09:35:00,62.12,62.5,62.03,62.34,188113.0,52.1746,52.4938,52.099,52.3594,188113.0
2018-04-17 09:40:00,62.32,62.34,61.66,61.78,164941.0,52.3426,52.3594,51.7883,51.889,164941.0
2018-04-17 09:45:00,61.82,62.41,61.82,62.38,103562.0,51.9226,52.4182,51.9226,52.393,103562.0
2018-04-17 09:50:00,62.34,62.51,62.0,62.33,176243.0,52.3594,52.5022,52.0738,52.351,176243.0
2018-04-17 09:55:00,62.3,62.47,62.15,62.28,78954.0,52.3258,52.4686,52.1998,52.309,78954.0
2018-04-17 10:00:00,62.28,62.33,62.13,62.29,54856.0,52.309,52.351,52.183,52.3174,54856.0
2018-04-17 10:05:00,62.3,62.49,62.23,62.44,80175.0,52.3258,52.4854,52.267,52.4434,80175.0
2018-04-17 10:10:00,62.44,62.7,62.35,62.51,233596.0,52.4434,52.6618,52.3678,52.5022,233596.0
2018-04-17 10:15:00,62.51,62.66,62.44,62.52,71117.0,52.5022,52.6282,52.4434,52.5106,71117.0
2018-04-17 10:20:00,62.51,62.78,62.41,62.41,67759.0,52.5022,52.7289,52.4182,52.4182,67759.0
2018-04-17 10:25:00,62.4,62.64,62.4,62.59,64690.0,52.4098,52.6114,52.4098,52.5694,64690.0
2018-04-17 10:30:00,62.57,62.6,62.43,62.45,48511.0,52.5526,52.5778,52.435,52.4518,48511.0
2018-04-17 10:35:00,62.47,62.55,62.39,62.44,25537.0,52.4686,52.5358,52.4014,52.4434,25537.0
2018-04-17 10:40:00,62.45,62.49,62.4,62.43,28899.0,52.4518,52.4854,52.4098,52.435,28899.0
2018-04-17 10:45:00,62.43,62.47,62.4,62.46,25779.0,52.435,52.4686,52.4098,52.4602,25779.0
2018-04-17 10:50:00,62.45,62.59,62.44,62.58,145381.0,52.4518,52.5694,52.4434,52.561,145381.0
2018-04-17 10:55:00,62.57,62.7,62.48,62.57,41770.0,52.5526,52.6618,52.477,52.5526,41770.0
2018-04-17 11:00:00,62.58,62.58,62.39,62.49,17376.0,52.561,52.561,52.4014,52.4854,17376.0
2018-04-17 11:05:00,62.5,62.51,62.26,62.26,17215.0,52.4938,52.5022,52.2922,52.2922,17215.0
2018-04-17 11:10:00,62.3,62.36,62.2,62.25,14296.0,52.3258,52.3762,52.2418,52.2838,14296.0
2018-04-17 11:15:00,62.25,62.37,62.23,62.36,19635.0,52.2838,52.3846,52.267,52.3762,19635.0
2018-04-17 11:20:00,62.34,62.43,62.33,62.39,23667.0,52.3594,52.435,52.351,52.4014,23667.0
2018-04-17 11:25:00,62.39,62.39,62.29,62.34,29510.0,52.4014,52.4014,52.3174,52.3594,29510.0
2018-04-17 11:30:00,62.34,62.45,62.34,62.36,14539.0,52.3594,52.4518,52.3594,52.3762,14539.0
2018-04-17 11:35:00,62.32,62.45,62.31,62.45,22247.0,52.3426,52.4518,52.3342,52.4518,22247.0
2018-04-17 11:40:00,62.45,62.48,62.35,62.38,26792.0,52.4518,52.477,52.3678,52.393,26792.0
2018-04-17 11:45:00,62.39,62.52,62.33,62.5,26074.0,52.4014,52.5106,52.351,52.4938,26074.0
2018-04-17 11:50:00,62.5,62.52,62.28,62.36,16022.0,52.4938,52.5106,52.309,52.3762,16022.0
2018-04-17 11:55:00,62.37,62.42,62.3,62.32,9116.0,52.3846,52.4266,52.3258,52.3426,9116.0
2018-04-17 12:00:00,62.32,62.34,62.18,62.19,14804.0,52.3426,52.3594,52.225,52.2334,14804.0
2018-04-17 12:05:00,62.18,62.28,62.17,62.25,15020.0,52.225,52.309,52.2166,52.2838,15020.0
2018-04-17 12:10:00,62.23,62.24,62.04,62.08,21638.0,52.267,52.2754,52.1074,52.141,21638.0
2018-04-17 12:15:00,62.08,62.21,62.08,62.19,13848.0,52.141,52.2502,52.141,52.2334,13848.0
2018-04-17 12:20:00,62.19,62.22,62.14,62.2,11601.0,52.2334,52.2586,52.1914,52.2418,11601.0
2018-04-17 12:25:00,62.19,62.19,62.09,62.1,17320.0,52.2334,52.2334,52.1494,52.1578,17320.0
2018-04-17 12:30:00,62.1,62.15,62.1,62.15,13868.0,52.1578,52.1998,52.1578,52.1998,13868.0
2018-04-17 12:35:00,62.14,62.15,62.08,62.11,12371.0,52.1914,52.1998,52.141,52.1662,12371.0
2018-04-17 12:40:00,62.12,62.15,62.04,62.07,30069.0,52.1746,52.1998,52.1074,52.1326,30069.0
2018-04-17 12:45:00,62.04,62.11,62.03,62.1,11122.0,52.1074,52.1662,52.099,52.1578,11122.0
2018-04-17 12:50:00,62.09,62.16,62.08,62.11,15526.0,52.1494,52.2082,52.141,52.1662,15526.0
2018-04-17 12:55:00,62.11,62.12,61.93,61.95,11836.0,52.1662,52.1746,52.015,52.0318,11836.0
2018-04-17 13:00:00,61.94,62.08,61.94,62.02,16998.0,52.0234,52.141,52.0234,52.0906,16998.0
2018-04-17 13:05:00,62.03,62.03,61.97,61.98,14193.0,52.099,52.099,52.0486,52.057,14193.0
2018-04-17 13:10:00,61.98,62.02,61.97,61.98,10175.0,52.057,52.0906,52.0486,52.057,10175.0
2018-04-17 13:15:00,61.99,62.0,61.89,61.97,16722.0,52.0654,52.0738,51.9814,52.0486,16722.0
2018-04-17 13:20:00,61.98,62.05,61.98,62.03,10845.0,52.057,52.1158,52.057,52.099,10845.0
2018-04-17 13:25:00,62.03,62.08,62.01,62.08,10335.0,52.099,52.141,52.0822,52.141,10335.0
2018-04-17 13:30:00,62.09,62.09,62.05,62.07,13345.0,52.1494,52.1494,52.1158,52.1326,13345.0
2018-04-17 13:35:00,62.06,62.08,62.03,62.08,20666.0,52.1242,52.141,52.099,52.141,20666.0
2018-04-17 13:40:00,62.07,62.17,62.07,62.17,9275.0,52.1326,52.2166,52.1326,52.2166,9275.0
2018-04-17 13:45:00,62.18,62.27,62.16,62.26,22137.0,52.225,52.3006,52.2082,52.2922,22137.0
2018-04-17 13:50:00,62.26,62.27,62.18,62.22,19584.0,52.2922,52.3006,52.225,52.2586,19584.0
2018-04-17 13:55:00,62.21,62.34,62.21,62.34,22112.0,52.2502,52.3594,52.2502,52.3594,22112.0
2018-04-17 14:00:00,62.33,62.36,62.21,62.22,32801.0,52.351,52.3762,52.2502,52.2586,32801.0
2018-04-17 14:05:00,62.22,62.22,62.15,62.2,34335.0,52.2586,52.2586,52.1998,52.2418,34335.0
2018-04-17 14:10:00,62.18,62.19,62.15,62.17,19657.0,52.225,52.2334,52.1998,52.2166,19657.0
2018-04-17 14:15:00,62.16,62.2,62.13,62.14,25585.0,52.2082,52.2418,52.183,52.1914,25585.0
2018-04-17 14:20:00,62.14,62.18,62.13,62.18,49827.0,52.1914,52.225,52.183,52.225,49827.0
2018-04-17 14:25:00,62.17,62.19,62.15,62.17,37877.0,52.2166,52.2334,52.1998,52.2166,37877.0
2018-04-17 14:30:00,62.18,62.21,62.17,62.18,17692.0,52.225,52.2502,52.2166,52.225,17692.0
2018-04-17 14:35:00,62.17,62.19,62.13,62.18,34708.0,52.2166,52.2334,52.183,52.225,34708.0
2018-04-17 14:40:00,62.17,62.23,62.15,62.23,11190.0,52.2166,52.267,52.1998,52.267,11190.0
2018-04-17 14:45:00,62.23,62.27,62.22,62.27,15487.0,52.267,52.3006,52.2586,52.3006,15487.0
2018-04-17 14:50:00,62.27,62.28,62.24,62.24,25396.0,52.3006,52.309,52.2754,52.2754,25396.0
2018-04-17 14:55:00,62.25,62.41,62.24,62.39,170811.0,52.2838,52.4182,52.2754,52.4014,170811.0
2018-04-17 15:00:00,62.38,62.46,62.31,62.38,93302.0,52.393,52.4602,52.3342,52.393,93302.0
2018-04-17 15:05:00,62.37,62.51,62.37,62.48,51817.0,52.3846,52.5022,52.3846,52.477,51817.0
2018-04-17 15:10:00,62.48,62.51,62.46,62.46,38615.0,52.477,52.5022,52.4602,52.4602,38615.0
2018-04-17 15:15:00,62.46,62.61,62.45,62.58,91167.0,52.4602,52.5862,52.4518,52.561,91167.0
2018-04-17 15:20:00,62.58,62.63,62.53,62.54,38277.0,52.561,52.603,52.519,52.5274,38277.0
2018-04-17 15:25:00,62.53,62.54,62.45,62.46,55273.0,52.519,52.5274,52.4518,52.4602,55273.0
2018-04-17 15:30:00,62.46,62.47,62.4,62.47,52403.0,52.4602,52.4686,52.4098,52.4686,52403.0
2018-04-17 15:35:00,62.47,62.54,62.46,62.47,43277.0,52.4686,52.5274,52.4602,52.4686,43277.0
2018-04-17 15:40:00,62.47,62.5,62.37,62.38,71667.0,52.4686,52.4938,52.3846,52.393,71667.0
2018-04-17 15:45:00,62.38,62.51,62.38,62.43,367863.0,52.393,52.5022,52.393,52.435,367863.0
2018-04-17 15:50:00,62.43,62.51,62.39,62.5,378055.0,52.435,52.5022,52.4014,52.4938,378055.0
2018-04-17 15:55:00,62.51,62.52,62.27,62.28,246273.0,52.5022,52.5106,52.3006,52.309,246273.0
2018-04-18 09:30:00,62.39,62.39,62.07,62.37,69352.0,52.4014,52.4014,52.1326,52.3846,69352.0
2018-04-18 09:35:00,62.4,62.43,61.85,61.85,23734.0,52.4098,52.435,51.9478,51.9478,23734.0
2018-04-18 09:40:00,61.83,62.02,61.72,61.97,22478.0,51.931,52.0906,51.8387,52.0486,22478.0
2018-04-18 09:45:00,61.98,62.07,61.94,61.96,17549.0,52.057,52.1326,52.0234,52.0402,17549.0
2018-04-18 09:50:00,61.98,62.05,61.98,62.03,15743.0,52.057,52.1158,52.057,52.099,15743.0
2018-04-18 09:55:00,62.02,62.03,61.95,61.95,81001.0,52.0906,52.099,52.0318,52.0318,81001.0
2018-04-18 10:00:00,61.94,62.0,61.92,61.94,21346.0,52.0234,52.0738,52.0066,52.0234,21346.0
2018-04-18 10:05:00,61.94,61.99,61.91,61.94,27431.0,52.0234,52.0654,51.9982,52.0234,27431.0
2018-04-18 10:10:00,61.94,61.95,61.64,61.71,32108.0,52.0234,52.0318,51.7715,51.8303,32108.0
2018-04-18 10:15:00,61.7,61.8,61.65,61.69,16823.0,51.8219,51.9058,51.7799,51.8135,16823.0
2018-04-18 10:20:00,61.69,61.76,61.57,61.58,60696.0,51.8135,51.8723,51.7127,51.7211,60696.0
2018-04-18 10:25:00,61.58,61.65,61.51,61.59,13992.0,51.7211,51.7799,51.6623,51.7295,13992.0
2018-04-18 10:30:00,61.59,61.59,61.45,61.51,23796.0,51.7295,51.7295,51.6119,51.6623,23796.0
2018-04-18 10:35:00,61.52,61.59,61.51,61.56,22936.0,51.6707,51.7295,51.6623,51.7043,22936.0
2018-04-18 10:40:00,61.55,61.56,61.47,61.48,18937.0,51.6959,51.7043,51.6287,51.6371,18937.0
2018-04-18 10:45:00,61.48,61.5,61.42,61.46,17478.0,51.6371,51.6539,51.5867,51.6203,17478.0
2018-04-18 10:50:00,61.47,61.49,61.42,61.48,36161.0,51.6287,51.6455,51.5867,51.6371,36161.0
2018-04-18 10:55:00,61.47,61.51,61.46,61.46,12708.0,51.6287,51.6623,51.6203,51.6203,12708.0
2018-04-18 11:00:00,61.46,61.46,61.28,61.31,58104.0,51.6203,51.6203,51.4691,51.4943,58104.0
2018-04-18 11:05:00,61.31,61.31,61.12,61.24,39518.0,51.4943,51.4943,51.3347,51.4355,39518.0
2018-04-18 11:10:00,61.24,61.27,61.24,61.27,17373.0,51.4355,51.4607,51.4355,51.4607,17373.0
2018-04-18 11:15:00,61.26,61.29,61.19,61.21,24959.0,51.4523,51.4775,51.3935,51.4103,24959.0
2018-04-18 11:20:00,61.21,61.28,61.17,61.28,20406.0,51.4103,51.4691,51.3767,51.4691,20406.0
2018-04-18 11:25:00,61.28,61.38,61.25,61.38,52634.0,51.4691,51.5531,51.4439,51.5531,52634.0
2018-04-18 11:30:00,61.37,61.37,61.3,61.3,37190.0,51.5447,51.5447,51.4859,51.4859,37190.0
2018-04-18 11:35:00,61.31,61.31,61.26,61.27,13584.0,51.4943,51.4943,51.4523,51.4607,13584.0
2018-04-18 11:40:00,61.27,61.28,61.16,61.2,29263.0,51.4607,51.4691,51.3683,51.4019,29263.0
2018-04-18 11:45:00,61.2,61.27,61.15,61.22,24464.0,51.4019,51.4607,51.3599,51.4187,24464.0
2018-04-18 11:50:00,61.21,61.24,61.15,61.19,14203.0,51.4103,51.4355,51.3599,51.3935,14203.0
2018-04-18 11:55:00,61.19,61.33,61.19,61.25,21147.0,51.3935,51.5111,51.3935,51.4439,21147.0
2018-04-18 12:00:00,61.24,61.32,61.24,61.3,7324.0,51.4355,51.5027,51.4355,51.4859,7324.0
2018-04-18 12:05:00,61.3,61.33,61.29,61.33,4464.0,51.4859,51.5111,51.4775,51.5111,4464.0
2018-04-18 12:10:00,61.34,61.37,61.34,61.35,7232.0,51.5195,51.5447,51.5195,51.5279,7232.0
2018-04-18 12:15:00,61.35,61.35,61.25,61.25,20992.0,51.5279,51.5279,51.4439,51.4439,20992.0
2018-04-18 12:20:00,61.26,61.27,61.2,61.21,13180.0,51.4523,51.4607,51.4019,51.4103,13180.0
2018-04-18 12:25:00,61.2,61.22,61.13,61.19,16817.0,51.4019,51.4187,51.3431,51.3935,16817.0
2018-04-18 12:30:00,61.19,61.19,61.1,61.11,11984.0,51.3935,51.3935,51.3179,51.3263,11984.0
2018-04-18 12:35:00,61.1,61.12,61.01,61.02,14137.0,51.3179,51.3347,51.2423,51.2507,14137.0
2018-04-18 12:40:00,61.03,61.03,60.97,60.99,25906.0,51.2591,51.2591,51.2087,51.2255,25906.0
2018-04-18 12:45:00,60.98,60.99,60.9,60.93,22234.0,51.2171,51.2255,51.1499,51.1751,22234.0
2018-04-18 12:50:00,60.93,61.02,60.93,61.01,12476.0,51.1751,51.2507,51.1751,51.2423,12476.0
2018-04-18 12:55:00,61.0,61.01,60.96,61.0,13616.0,51.2339,51.2423,51.2003,51.2339,13616.0
2018-04-18 13:00:00,61.0,61.02,60.96,60.97,15303.0,51.2339,51.2507,51.2003,51.2087,15303.0
2018-04-18 13:05:00,60.97,61.01,60.96,60.98,8314.0,51.2087,51.2423,51.2003,51.2171,8314.0
2018-04-18 13:10:00,60.97,61.05,60.95,61.03,17024.0,51.2087,51.2759,51.1919,51.2591,17024.0
2018-04-18 13:15:00,61.03,61.08,60.97,61.0,41297.0,51.2591,51.3011,51.2087,51.2339,41297.0
2018-04-18 13:20:00,60.98,61.05,60.95,60.95,21042.0,51.2171,51.2759,51.1919,51.1919,21042.0
2018-04-18 13:25:00,60.95,60.98,60.93,60.93,20035.0,51.1919,51.2171,51.1751,51.1751,20035.0
2018-04-18 13:30:00,60.93,60.97,60.91,60.92,15633.0,51.1751,51.2087,51.1583,51.1667,15633.0
2018-04-18 13:35:00,60.92,60.97,60.91,60.92,16937.0,51.1667,51.2087,51.1583,51.1667,16937.0
2018-04-18 13:40:00,60.91,60.91,60.84,60.85,17571.0,51.1583,51.1583,51.0995,51.1079,17571.0
2018-04-18 13:45:00,60.85,60.89,60.84,60.85,23632.0,51.1079,51.1415,51.0995,51.1079,23632.0
2018-04-18 13:50:00,60.86,60.9,60.85,60.88,10420.0,51.1163,51.1499,51.1079,51.1331,10420.0
2018-04-18 13:55:00,60.88,60.93,60.85,60.85,14100.0,51.1331,51.1751,51.1079,51.1079,14100.0
2018-04-18 14:00:00,60.87,60.92,60.83,60.9,17978.0,51.1247,51.1667,51.0911,51.1499,17978.0
2018-04-18 14:05:00,60.91,61.0,60.91,60.96,39783.0,51.1583,51.2339,51.1583,51.2003,39783.0
2018-04-18 14:10:00,60.96,60.97,60.93,60.96,16500.0,51.2003,51.2087,51.1751,51.2003,16500.0
2018-04-18 14:15:00,60.97,61.0,60.94,60.96,20833.0,51.2087,51.2339,51.1835,51.2003,20833.0
2018-04-18 14:20:00,60.96,60.99,60.93,60.98,15243.0,51.2003,51.2255,51.1751,51.2171,15243.0
2018-04-18 14:25:00,60.98,61.02,60.97,61.01,20632.0,51.2171,51.2507,51.2087,51.2423,20632.0
2018-04-18 14:30:00,61.02,61.08,61.02,61.04,17435.0,51.2507,51.3011,51.2507,51.2675,17435.0
2018-04-18 14:35:00,61.05,61.05,61.0,61.02,27386.0,51.2759,51.2759,51.2339,51.2507,27386.0
2018-04-18 14:40:00,61.02,61.04,60.99,61.0,23770.0,51.2507,51.2675,51.2255,51.2339,23770.0
2018-04-18 14:45:00,61.0,61.11,60.99,61.11,335780.0,51.2339,51.3263,51.2255,51.3263,335780.0
2018-04-18 14:50:00,61.12,61.26,61.12,61.24,20997.0,51.3347,51.4523,51.3347,51.4355,20997.0
2018-04-18 14:55:00,61.24,61.31,61.23,61.24,25373.0,51.4355,51.4943,51.4271,51.4355,25373.0
2018-04-18 15:00:00,61.24,61.26,61.22,61.25,36725.0,51.4355,51.4523,51.4187,51.4439,36725.0
2018-04-18 15:05:00,61.26,61.37,61.25,61.33,36961.0,51.4523,51.5447,51.4439,51.5111,36961.0
2018-04-18 15:10:00,61.33,61.33,61.29,61.3,30620.0,51.5111,51.5111,51.4775,51.4859,30620.0
2018-04-18 15:15:00,61.31,61.34,61.29,61.32,29105.0,51.4943,51.5195,51.4775,51.5027,29105.0
2018-04-18 15:20:00,61.32,61.35,61.28,61.28,35466.0,51.5027,51.5279,51.4691,51.4691,35466.0
2018-04-18 15:25:00,61.28,61.33,61.28,61.31,22486.0,51.4691,51.5111,51.4691,51.4943,22486.0
2018-04-18 15:30:00,61.3,61.31,61.27,61.29,23404.0,51.4859,51.4943,51.4607,51.4775,23404.0
2018-04-18 15:35:00,61.28,61.35,61.27,61.31,45924.0,51.4691,51.5279,51.4607,51.4943,45924.0
2018-04-18 15:40:00,61.31,61.31,61.21,61.21,52733.0,51.4943,51.4943,51.4103,51.4103,52733.0
2018-04-18 15:45:00,61.21,61.26,61.2,61.23,65205.0,51.4103,51.4523,51.4019,51.4271,65205.0
2018-04-18 15:50:00,61.22,61.23,61.18,61.18,82935.0,51.4187,51.4271,51.3851,51.3851,82935.0
2018-04-18 15:55:00,61.19,61.21,61.14,61.18,274919.0,51.3935,51.4103,51.3515,51.3851,274919.0
2018-04-19 09:30:00,61.18,61.74,61.18,61.43,56038.0,51.3851,51.8555,51.3851,51.5951,56038.0
2018-04-19 09:35:00,61.43,61.53,61.33,61.51,18101.0,51.5951,51.6791,51.5111,51.6623,18101.0
2018-04-19 09:40:00,61.54,61.56,61.24,61.24,11043.0,51.6875,51.7043,51.4355,51.4355,11043.0
2018-04-19 09:45:00,61.25,61.35,61.25,61.35,11470.0,51.4439,51.5279,51.4439,51.5279,11470.0
2018-04-19 09:50:00,61.34,61.43,61.3,61.41,46756.0,51.5195,51.5951,51.4859,51.5783,46756.0
2018-04-19 09:55:00,61.45,61.51,61.39,61.4,13483.0,51.6119,51.6623,51.5615,51.5699,13483.0
2018-04-19 10:00:00,61.4,61.54,61.37,61.37,100126.0,51.5699,51.6875,51.5447,51.5447,100126.0
2018-04-19 10:05:00,61.37,61.44,61.37,61.43,14962.0,51.5447,51.6035,51.5447,51.5951,14962.0
2018-04-19 10:10:00,61.43,61.45,61.37,61.39,38595.0,51.5951,51.6119,51.5447,51.5615,38595.0
2018-04-19 10:15:00,61.4,61.55,61.39,61.51,64358.0,51.5699,51.6959,51.5615,51.6623,64358.0
2018-04-19 10:20:00,61.52,61.63,61.48,61.5,38841.0,51.6707,51.7631,51.6371,51.6539,38841.0
2018-04-19 10:25:00,61.48,61.5,61.42,61.43,23309.0,51.6371,51.6539,51.5867,51.5951,23309.0
2018-04-19 10:30:00,61.43,61.5,61.43,61.48,26550.0,51.5951,51.6539,51.5951,51.6371,26550.0
2018-04-19 10:35:00,61.48,61.48,61.34,61.36,27912.0,51.6371,51.6371,51.5195,51.5363,27912.0
2018-04-19 10:40:00,61.34,61.34,61.25,61.29,17686.0,51.5195,51.5195,51.4439,51.4775,17686.0
2018-04-19 10:45:00,61.29,61.29,61.19,61.2,12890.0,51.4775,51.4775,51.3935,51.4019,12890.0
2018-04-19 10:50:00,61.21,61.21,61.13,61.16,13851.0,51.4103,51.4103,51.3431,51.3683,13851.0
2018-04-19 10:55:00,61.16,61.2,61.1,61.2,13483.0,51.3683,51.4019,51.3179,51.4019,13483.0
2018-04-19 11:00:00,61.21,61.22,61.11,61.17,17043.0,51.4103,51.4187,51.3263,51.3767,17043.0
2018-04-19 11:05:00,61.16,61.21,61.15,61.18,7166.0,51.3683,51.4103,51.3599,51.3851,7166.0
2018-04-19 11:10:00,61.18,61.19,61.15,61.19,8300.0,51.3851,51.3935,51.3599,51.3935,8300.0
2018-04-19 11:15:00,61.17,61.21,61.15,61.19,132424.0,51.3767,51.4103,51.3599,51.3935,132424.0
2018-04-19 11:20:00,61.19,61.2,61.18,61.2,21358.0,51.3935,51.4019,51.3851,51.4019,21358.0
2018-04-19 11:25:00,61.2,61.22,61.18,61.2,19869.0,51.4019,51.4187,51.3851,51.4019,19869.0
2018-04-19 11:30:00,61.19,61.31,61.12,61.2,36047.0,51.3935,51.4943,51.3347,51.4019,36047.0
2018-04-19 11:35:00,61.2,61.25,61.09,61.15,9006.0,51.4019,51.4439,51.3095,51.3599,9006.0
2018-04-19 11:40:00,61.14,61.23,61.13,61.22,5989.0,51.3515,51.4271,51.3431,51.4187,5989.0
2018-04-19 11:45:00,61.21,61.22,61.14,61.17,22937.0,51.4103,51.4187,51.3515,51.3767,22937.0
2018-04-19 11:50:00,61.18,61.18,61.11,61.14,22553.0,51.3851,51.3851,51.3263,51.3515,22553.0
2018-04-19 11:55:00,61.13,61.18,61.13,61.15,10850.0,51.3431,51.3851,51.3431,51.3599,10850.0
2018-04-19 12:00:00,61.14,61.18,61.13,61.18,17734.0,51.3515,51.3851,51.3431,51.3851,17734.0
2018-04-19 12:05:00,61.18,61.18,61.1,61.17,12638.0,51.3851,51.3851,51.3179,51.3767,12638.0
2018-04-19 12:10:00,61.17,61.18,61.07,61.11,19212.0,51.3767,51.3851,51.2927,51.3263,19212.0
2018-04-19 12:15:00,61.1,61.17,61.07,61.14,22047.0,51.3179,51.3767,51.2927,51.3515,22047.0
2018-04-19 12:20:00,61.14,61.14,61.1,61.13,9008.0,51.3515,51.3515,51.3179,51.3431,9008.0
2018-04-19 12:25:00,61.14,61.15,61.12,61.13,141453.0,51.3515,51.3599,51.3347,51.3431,141453.0
2018-04-19 12:30:00,61.13,61.15,61.13,61.15,55978.0,51.3431,51.3599,51.3431,51.3599,55978.0
2018-04-19 12:35:00,61.15,61.15,61.09,61.11,29796.0,51.3599,51.3599,51.3095,51.3263,29796.0
2018-04-19 12:40:00,61.09,61.09,61.04,61.07,14146.0,51.3095,51.3095,51.2675,51.2927,14146.0
2018-04-19 12:45:00,61.06,61.13,61.03,61.09,9984.0,51.2843,51.3431,51.2591,51.3095,9984.0
2018-04-19 12:50:00,61.09,61.17,61.08,61.17,9476.0,51.3095,51.3767,51.3011,51.3767,9476.0
2018-04-19 12:55:00,61.17,61.17,61.12,61.12,14169.0,51.3767,51.3767,51.3347,51.3347,14169.0
2018-04-19 13:00:00,61.12,61.15,61.09,61.12,8344.0,51.3347,51.3599,51.3095,51.3347,8344.0
2018-04-19 13:05:00,61.12,61.13,61.01,61.02,18420.0,51.3347,51.3431,51.2423,51.2507,18420.0
2018-04-19 13:10:00,61.03,61.03,60.96,61.0,13285.0,51.2591,51.2591,51.2003,51.2339,13285.0
2018-04-19 13:15:00,61.01,61.04,60.95,60.96,10265.0,51.2423,51.2675,51.1919,51.2003,10265.0
2018-04-19 13:20:00,60.95,60.95,60.86,60.91,35250.0,51.1919,51.1919,51.1163,51.1583,35250.0
2018-04-19 13:25:00,60.91,60.99,60.9,60.98,12216.0,51.1583,51.2255,51.1499,51.2171,12216.0
2018-04-19 13:30:00,60.99,61.04,60.98,61.0,11625.0,51.2255,51.2675,51.2171,51.2339,11625.0
2018-04-19 13:35:00,60.98,61.1,60.97,61.07,14665.0,51.2171,51.3179,51.2087,51.2927,14665.0
2018-04-19 13:40:00,61.07,61.1,61.04,61.1,7150.0,51.2927,51.3179,51.2675,51.3179,7150.0
2018-04-19 13:45:00,61.1,61.11,61.07,61.08,10802.0,51.3179,51.3263,51.2927,51.3011,10802.0
2018-04-19 13:50:00,61.09,61.15,61.09,61.14,13873.0,51.3095,51.3599,51.3095,51.3515,13873.0
2018-04-19 13:55:00,61.15,61.15,61.07,61.1,9646.0,51.3599,51.3599,51.2927,51.3179,9646.0
2018-04-19 14:00:00,61.09,61.14,61.08,61.08,9506.0,51.3095,51.3515,51.3011,51.3011,9506.0
2018-04-19 14:05:00,61.08,61.1,61.04,61.05,10466.0,51.3011,51.3179,51.2675,51.2759,10466.0
2018-04-19 14:10:00,61.05,61.16,61.05,61.13,131569.0,51.2759,51.3683,51.2759,51.3431,131569.0
2018-04-19 14:15:00,61.13,61.13,61.01,61.01,18461.0,51.3431,51.3431,51.2423,51.2423,18461.0
2018-04-19 14:20:00,61.01,61.04,60.93,60.95,12831.0,51.2423,51.2675,51.1751,51.1919,12831.0
2018-04-19 14:25:00,60.95,60.96,60.9,60.91,15959.0,51.1919,51.2003,51.1499,51.1583,15959.0
2018-04-19 14:30:00,60.91,60.96,60.9,60.96,11939.0,51.1583,51.2003,51.1499,51.2003,11939.0
2018-04-19 14:35:00,60.96,61.01,60.92,61.01,7721.0,51.2003,51.2423,51.1667,51.2423,7721.0
2018-04-19 14:40:00,61.01,61.07,61.0,61.07,30889.0,51.2423,51.2927,51.2339,51.2927,30889.0
2018-04-19 14:45:00,61.06,61.08,61.03,61.06,10553.0,51.2843,51.3011,51.2591,51.2843,10553.0
2018-04-19 14:50:00,61.05,61.07,61.03,61.03,10551.0,51.2759,51.2927,51.2591,51.2591,10551.0
2018-04-19 14:55:00,61.05,61.13,61.03,61.05,36397.0,51.2759,51.3431,51.2591,51.2759,36397.0
2018-04-19 15:00:00,61.06,61.11,61.06,61.08,18389.0,51.2843,51.3263,51.2843,51.3011,18389.0
2018-04-19 15:05:00,61.07,61.07,61.02,61.03,29206.0,51.2927,51.2927,51.2507,51.2591,29206.0
2018-04-19 15:10:00,61.03,61.04,61.0,61.02,23965.0,51.2591,51.2675,51.2339,51.2507,23965.0
2018-04-19 15:15:00,61.03,61.03,60.97,60.98,25057.0,51.2591,51.2591,51.2087,51.2171,25057.0
2018-04-19 15:20:00,60.98,60.99,60.92,60.93,20198.0,51.2171,51.2255,51.1667,51.1751,20198.0
2018-04-19 15:25:00,60.93,60.94,60.88,60.9,33088.0,51.1751,51.1835,51.1331,51.1499,33088.0
2018-04-19 15:30:00,60.88,61.02,60.88,61.02,46676.0,51.1331,51.2507,51.1331,51.2507,46676.0
2018-04-19 15:35:00,61.03,61.18,61.0,61.11,56934.0,51.2591,51.3851,51.2339,51.3263,56934.0
2018-04-19 15:40:00,61.12,61.16,61.07,61.14,40532.0,51.3347,51.3683,51.2927,51.3515,40532.0
2018-04-19 15:45:00,61.15,61.17,61.09,61.14,69195.0,51.3599,51.3767,51.3095,51.3515,69195.0
2018-04-19 15:50:00,61.15,61.18,61.1,61.1,81657.0,51.3599,51.3851,51.3179,51.3179,81657.0
2018-04-19 15:55:00,61.11,61.13,61.04,61.12,269175.0,51.3263,51.3431,51.2675,51.3347,269175.0
2018-04-20 09:30:00,61.23,61.32,61.17,61.29,217295.0,51.4271,51.5027,51.3767,51.4775,217295.0
2018-04-20 09:35:00,61.34,61.34,61.21,61.25,30870.0,51.5195,51.5195,51.4103,51.4439,30870.0
2018-04-20 09:40:00,61.26,61.27,61.2,61.2,137315.0,51.4523,51.4607,51.4019,51.4019,137315.0
2018-04-20 09:45:00,61.23,61.35,61.2,61.26,45428.0,51.4271,51.5279,51.4019,51.4523,45428.0
2018-04-20 09:50:00,61.26,61.36,61.26,61.31,35295.0,51.4523,51.5363,51.4523,51.4943,35295.0
2018-04-20 09:55:00,61.31,61.39,61.23,61.28,53475.0,51.4943,51.5615,51.4271,51.4691,53475.0
2018-04-20 10:00:00,61.27,61.28,61.18,61.2,56764.0,51.4607,51.4691,51.3851,51.4019,56764.0
2018-04-20 10:05:00,61.22,61.31,61.19,61.3,24070.0,51.4187,51.4943,51.3935,51.4859,24070.0
2018-04-20 10:10:00,61.3,61.32,61.24,61.31,11336.0,51.4859,51.5027,51.4355,51.4943,11336.0
2018-04-20 10:15:00,61.29,61.33,61.23,61.3,17653.0,51.4775,51.5111,51.4271,51.4859,17653.0
2018-04-20 10:20:00,61.32,61.33,61.22,61.25,33657.0,51.5027,51.5111,51.4187,51.4439,33657.0
2018-04-20 10:25:00,61.23,61.33,61.23,61.3,18052.0,51.4271,51.5111,51.4271,51.4859,18052.0
2018-04-20 10:30:00,61.3,61.37,61.27,61.34,15083.0,51.4859,51.5447,51.4607,51.5195,15083.0
2018-04-20 10:35:00,61.33,61.37,61.28,61.34,127055.0,51.5111,51.5447,51.4691,51.5195,127055.0
2018-04-20 10:40:00,61.33,61.33,61.23,61.29,8172.0,51.5111,51.5111,51.4271,51.4775,8172.0
2018-04-20 10:45:00,61.3,61.34,61.27,61.27,10385.0,51.4859,51.5195,51.4607,51.4607,10385.0
2018-04-20 10:50:00,61.27,61.28,61.2,61.23,12894.0,51.4607,51.4691,51.4019,51.4271,12894.0
2018-04-20 10:55:00,61.23,61.26,61.19,61.19,12100.0,51.4271,51.4523,51.3935,51.3935,12100.0
2018-04-20 11:00:00,61.18,61.18,61.04,61.06,17835.0,51.3851,51.3851,51.2675,51.2843,17835.0
2018-04-20 11:05:00,61.05,61.07,61.0,61.0,8605.0,51.2759,51.2927,51.2339,51.2339,8605.0
2018-04-20 11:10:00,60.99,61.0,60.89,60.93,7945.0,51.2255,51.2339,51.1415,51.1751,7945.0
2018-04-20 11:15:00,60.91,61.01,60.89,60.96,5657.0,51.1583,51.2423,51.1415,51.2003,5657.0
2018-04-20 11:20:00,60.97,61.01,60.92,60.92,35351.0,51.2087,51.2423,51.1667,51.1667,35351.0
2018-04-20 11:25:00,60.93,60.94,60.86,60.87,13195.0,51.1751,51.1835,51.1163,51.1247,13195.0
2018-04-20 11:30:00,60.87,60.95,60.86,60.95,13663.0,51.1247,51.1919,51.1163,51.1919,13663.0
2018-04-20 11:35:00,60.94,61.02,60.94,61.01,8528.0,51.1835,51.2507,51.1835,51.2423,8528.0
2018-04-20 11:40:00,61.03,61.03,60.96,60.99,11257.0,51.2591,51.2591,51.2003,51.2255,11257.0
2018-04-20 11:45:00,60.99,61.02,60.93,61.0,12395.0,51.2255,51.2507,51.1751,51.2339,12395.0
2018-04-20 11:50:00,60.99,61.02,60.97,60.98,14585.0,51.2255,51.2507,51.2087,51.2171,14585.0
2018-04-20 11:55:00,60.98,60.98,60.89,60.9,19504.0,51.2171,51.2171,51.1415,51.1499,19504.0
2018-04-20 12:00:00,60.91,60.92,60.84,60.86,9066.0,51.1583,51.1667,51.0995,51.1163,9066.0
2018-04-20 12:05:00,60.84,60.92,60.84,60.92,11392.0,51.0995,51.1667,51.0995,51.1667,11392.0
2018-04-20 12:10:00,60.92,60.92,60.84,60.85,6500.0,51.1667,51.1667,51.0995,51.1079,6500.0
2018-04-20 12:15:00,60.85,60.89,60.81,60.84,7053.0,51.1079,51.1415,51.0743,51.0995,7053.0
2018-04-20 12:20:00,60.85,60.88,60.85,60.87,11365.0,51.1079,51.1331,51.1079,51.1247,11365.0
2018-04-20 12:25:00,60.87,60.93,60.81,60.87,16360.0,51.1247,51.1751,51.0743,51.1247,16360.0
2018-04-20 12:30:00,60.87,60.89,60.81,60.88,12268.0,51.1247,51.1415,51.0743,51.1331,12268.0
2018-04-20 12:35:00,60.87,60.93,60.86,60.88,9935.0,51.1247,51.1751,51.1163,51.1331,9935.0
2018-04-20 12:40:00,60.89,60.93,60.87,60.93,7601.0,51.1415,51.1751,51.1247,51.1751,7601.0
2018-04-20 12:45:00,60.93,60.97,60.88,60.89,8398.0,51.1751,51.2087,51.1331,51.1415,8398.0
2018-04-20 12:50:00,60.89,61.0,60.89,60.99,3550.0,51.1415,51.2339,51.1415,51.2255,3550.0
2018-04-20 12:55:00,60.99,61.02,60.96,61.0,6396.0,51.2255,51.2507,51.2003,51.2339,6396.0
2018-04-20 13:00:00,61.0,61.01,60.94,60.99,9665.0,51.2339,51.2423,51.1835,51.2255,9665.0
2018-04-20 13:05:00,61.0,61.02,60.95,61.0,4923.0,51.2339,51.2507,51.1919,51.2339,4923.0
2018-04-20 13:10:00,60.99,61.1,60.97,61.06,11890.0,51.2255,51.3179,51.2087,51.2843,11890.0
2018-04-20 13:15:00,61.08,61.09,61.04,61.07,4171.0,51.3011,51.3095,51.2675,51.2927,4171.0
2018-04-20 13:20:00,61.1,61.11,61.0,61.0,8788.0,51.3179,51.3263,51.2339,51.2339,8788.0
2018-04-20 13:25:00,61.01,61.12,61.0,61.12,9343.0,51.2423,51.3347,51.2339,51.3347,9343.0
2018-04-20 13:30:00,61.12,61.16,61.11,61.11,5651.0,51.3347,51.3683,51.3263,51.3263,5651.0
2018-04-20 13:35:00,61.13,61.18,61.11,61.18,7969.0,51.3431,51.3851,51.3263,51.3851,7969.0
2018-04-20 13:40:00,61.19,61.19,61.13,61.15,6932.0,51.3935,51.3935,51.3431,51.3599,6932.0
2018-04-20 13:45:00,61.17,61.19,61.15,61.16,5808.0,51.3767,51.3935,51.3599,51.3683,5808.0
2018-04-20 13:50:00,61.17,61.17,61.13,61.13,4845.0,51.3767,51.3767,51.3431,51.3431,4845.0
2018-04-20 13:55:00,61.15,61.18,61.13,61.13,7005.0,51.3599,51.3851,51.3431,51.3431,7005.0
2018-04-20 14:00:00,61.13,61.15,61.11,61.13,12907.0,51.3431,51.3599,51.3263,51.3431,12907.0
2018-04-20 14:05:00,61.14,61.16,61.09,61.12,10258.0,51.3515,51.3683,51.3095,51.3347,10258.0
2018-04-20 14:10:00,61.13,61.13,61.07,61.07,14383.0,51.3431,51.3431,51.2927,51.2927,14383.0
2018-04-20 14:15:00,61.09,61.09,61.01,61.02,7902.0,51.3095,51.3095,51.2423,51.2507,7902.0
2018-04-20 14:20:00,61.03,61.1,61.03,61.08,9725.0,51.2591,51.3179,51.2591,51.3011,9725.0
2018-04-20 14:25:00,61.08,61.08,61.01,61.03,25592.0,51.3011,51.3011,51.2423,51.2591,25592.0
2018-04-20 14:30:00,61.03,61.07,60.96,60.97,18336.0,51.2591,51.2927,51.2003,51.2087,18336.0
2018-04-20 14:35:00,60.97,60.98,60.92,60.94,11279.0,51.2087,51.2171,51.1667,51.1835,11279.0
2018-04-20 14:40:00,60.95,61.01,60.93,60.97,10455.0,51.1919,51.2423,51.1751,51.2087,10455.0
2018-04-20 14:45:00,60.97,60.97,60.93,60.95,8269.0,51.2087,51.2087,51.1751,51.1919,8269.0
2018-04-20 14:50:00,60.96,61.0,60.94,61.0,7707.0,51.2003,51.2339,51.1835,51.2339,7707.0
2018-04-20 14:55:00,60.99,61.03,60.9,60.95,30632.0,51.2255,51.2591,51.1499,51.1919,30632.0
2018-04-20 15:00:00,60.95,60.95,60.9,60.93,11267.0,51.1919,51.1919,51.1499,51.1751,11267.0
2018-04-20 15:05:00,60.93,60.93,60.82,60.85,12238.0,51.1751,51.1751,51.0827,51.1079,12238.0
2018-04-20 15:10:00,60.85,60.96,60.85,60.96,8541.0,51.1079,51.2003,51.1079,51.2003,8541.0
2018-04-20 15:15:00,60.95,60.95,60.81,60.81,14897.0,51.1919,51.1919,51.0743,51.0743,14897.0
2018-04-20 15:20:00,60.81,60.9,60.8,60.9,11065.0,51.0743,51.1499,51.0659,51.1499,11065.0
2018-04-20 15:25:00,60.9,60.92,60.85,60.9,14780.0,51.1499,51.1667,51.1079,51.1499,14780.0
2018-04-20 15:30:00,60.89,60.9,60.81,60.84,15384.0,51.1415,51.1499,51.0743,51.0995,15384.0
2018-04-20 15:35:00,60.83,60.96,60.82,60.96,27336.0,51.0911,51.2003,51.0827,51.2003,27336.0
2018-04-20 15:40:00,60.96,61.01,60.91,60.92,46243.0,51.2003,51.2423,51.1583,51.1667,46243.0
2018-04-20 15:45:00,60.92,60.94,60.9,60.94,70798.0,51.1667,51.1835,51.1499,51.1835,70798.0
2018-04-20 15:50:00,60.94,60.97,60.89,60.97,74141.0,51.1835,51.2087,51.1415,51.2087,74141.0
2018-04-20 15:55:00,60.97,61.07,60.95,61.06,159007.0,51.2087,51.2927,51.1919,51.2843,159007.0
2018-04-23 09:30:00,61.5,61.59,61.16,61.24,79874.0,51.6539,51.7295,51.3683,51.4355,79874.0
2018-04-23 09:35:00,61.22,61.31,61.17,61.29,23460.0,51.4187,51.4943,51.3767,51.4775,23460.0
2018-04-23 09:40:00,61.29,61.31,61.17,61.18,10120.0,51.4775,51.4943,51.3767,51.3851,10120.0
2018-04-23 09:45:00,61.21,61.26,61.13,61.25,50903.0,51.4103,51.4523,51.3431,51.4439,50903.0
2018-04-23 09:50:00,61.27,61.36,61.26,61.26,17806.0,51.4607,51.5363,51.4523,51.4523,17806.0
2018-04-23 09:55:00,61.27,61.28,61.17,61.24,33402.0,51.4607,51.4691,51.3767,51.4355,33402.0
2018-04-23 10:00:00,61.26,61.33,61.18,61.19,24307.0,51.4523,51.5111,51.3851,51.3935,24307.0
2018-04-23 10:05:00,61.19,61.21,61.16,61.2,9640.0,51.3935,51.4103,51.3683,51.4019,9640.0
2018-04-23 10:10:00,61.2,61.21,61.13,61.14,44946.0,51.4019,51.4103,51.3431,51.3515,44946.0
2018-04-23 10:15:00,61.13,61.23,61.13,61.21,10858.0,51.3431,51.4271,51.3431,51.4103,10858.0
2018-04-23 10:20:00,61.2,61.2,61.13,61.15,9340.0,51.4019,51.4019,51.3431,51.3599,9340.0
2018-04-23 10:25:00,61.17,61.23,61.11,61.11,10391.0,51.3767,51.4271,51.3263,51.3263,10391.0
2018-04-23 10:30:00,61.11,61.13,61.07,61.13,18747.0,51.3263,51.3431,51.2927,51.3431,18747.0
2018-04-23 10:35:00,61.12,61.15,60.96,61.15,33586.0,51.3347,51.3599,51.2003,51.3599,33586.0
2018-04-23 10:40:00,61.15,61.16,61.06,61.06,22016.0,51.3599,51.3683,51.2843,51.2843,22016.0
2018-04-23 10:45:00,61.08,61.1,61.04,61.06,10627.0,51.3011,51.3179,51.2675,51.2843,10627.0
2018-04-23 10:50:00,61.06,61.08,61.0,61.02,8756.0,51.2843,51.3011,51.2339,51.2507,8756.0
2018-04-23 10:55:00,61.03,61.06,61.0,61.06,7221.0,51.2591,51.2843,51.2339,51.2843,7221.0
2018-04-23 11:00:00,61.07,61.07,60.97,61.01,11874.0,51.2927,51.2927,51.2087,51.2423,11874.0
2018-04-23 11:05:00,61.02,61.06,61.0,61.05,9169.0,51.2507,51.2843,51.2339,51.2759,9169.0
2018-04-23 11:10:00,61.09,61.18,61.07,61.16,8018.0,51.3095,51.3851,51.2927,51.3683,8018.0
2018-04-23 11:15:00,61.16,61.22,61.13,61.2,9620.0,51.3683,51.4187,51.3431,51.4019,9620.0
2018-04-23 11:20:00,61.19,61.21,61.16,61.2,9794.0,51.3935,51.4103,51.3683,51.4019,9794.0
2018-04-23 11:25:00,61.18,61.22,61.18,61.2,11631.0,51.3851,51.4187,51.3851,51.4019,11631.0
2018-04-23 11:30:00,61.2,61.22,61.16,61.18,22333.0,51.4019,51.4187,51.3683,51.3851,22333.0
2018-04-23 11:35:00,61.18,61.18,60.99,61.0,54738.0,51.3851,51.3851,51.2255,51.2339,54738.0
2018-04-23 11:40:00,61.01,61.14,61.0,61.13,24300.0,51.2423,51.3515,51.2339,51.3431,24300.0
2018-04-23 11:45:00,61.13,61.14,61.05,61.07,7871.0,51.3431,51.3515,51.2759,51.2927,7871.0
2018-04-23 11:50:00,61.06,61.16,61.06,61.13,9832.0,51.2843,51.3683,51.2843,51.3431,9832.0
2018-04-23 11:55:00,61.13,61.16,61.08,61.16,10689.0,51.3431,51.3683,51.3011,51.3683,10689.0
2018-04-23 12:00:00,61.17,61.18,61.14,61.14,5391.0,51.3767,51.3851,51.3515,51.3515,5391.0
2018-04-23 12:05:00,61.14,61.21,61.14,61.17,6217.0,51.3515,51.4103,51.3515,51.3767,6217.0
2018-04-23 12:10:00,61.16,61.2,61.15,61.16,5929.0,51.3683,51.4019,51.3599,51.3683,5929.0
2018-04-23 12:15:00,61.16,61.16,61.05,61.05,16422.0,51.3683,51.3683,51.2759,51.2759,16422.0
2018-04-23 12:20:00,61.05,61.13,61.05,61.09,8665.0,51.2759,51.3431,51.2759,51.3095,8665.0
2018-04-23 12:25:00,61.1,61.11,61.08,61.09,4409.0,51.3179,51.3263,51.3011,51.3095,4409.0
2018-04-23 12:30:00,61.09,61.13,61.08,61.13,5886.0,51.3095,51.3431,51.3011,51.3431,5886.0
2018-04-23 12:35:00,61.13,61.13,61.06,61.1,9526.0,51.3431,51.3431,51.2843,51.3179,9526.0
2018-04-23 12:40:00,61.1,61.13,61.07,61.08,2796.0,51.3179,51.3431,51.2927,51.3011,2796.0
2018-04-23 12:45:00,61.09,61.12,61.06,61.07,5719.0,51.3095,51.3347,51.2843,51.2927,5719.0
2018-04-23 12:50:00,61.07,61.1,61.04,61.05,14855.0,51.2927,51.3179,51.2675,51.2759,14855.0
2018-04-23 12:55:00,61.06,61.06,61.0,61.05,11981.0,51.2843,51.2843,51.2339,51.2759,11981.0
2018-04-23 13:00:00,61.06,61.13,61.05,61.11,70628.0,51.2843,51.3431,51.2759,51.3263,70628.0
2018-04-23 13:05:00,61.11,61.14,61.1,61.1,6552.0,51.3263,51.3515,51.3179,51.3179,6552.0
2018-04-23 13:10:00,61.11,61.15,61.1,61.11,19510.0,51.3263,51.3599,51.3179,51.3263,19510.0
2018-04-23 13:15:00,61.1,61.11,61.04,61.11,13630.0,51.3179,51.3263,51.2675,51.3263,13630.0
2018-04-23 13:20:00,61.12,61.14,61.11,61.13,6792.0,51.3347,51.3515,51.3263,51.3431,6792.0
2018-04-23 13:25:00,61.16,61.19,61.15,61.18,4615.0,51.3683,51.3935,51.3599,51.3851,4615.0
2018-04-23 13:30:00,61.17,61.21,61.15,61.16,10380.0,51.3767,51.4103,51.3599,51.3683,10380.0
2018-04-23 13:35:00,61.16,61.17,61.15,61.15,19656.0,51.3683,51.3767,51.3599,51.3599,19656.0
2018-04-23 13:40:00,61.15,61.15,61.05,61.09,27288.0,51.3599,51.3599,51.2759,51.3095,27288.0
2018-04-23 13:45:00,61.09,61.16,61.09,61.15,2600.0,51.3095,51.3683,51.3095,51.3599,2600.0
2018-04-23 13:50:00,61.16,61.23,61.15,61.23,9110.0,51.3683,51.4271,51.3599,51.4271,9110.0
2018-04-23 13:55:00,61.23,61.32,61.23,61.32,9489.0,51.4271,51.5027,51.4271,51.5027,9489.0
2018-04-23 14:00:00,61.32,61.36,61.28,61.29,12612.0,51.5027,51.5363,51.4691,51.4775,12612.0
2018-04-23 14:05:00,61.29,61.29,61.19,61.21,16800.0,51.4775,51.4775,51.3935,51.4103,16800.0
2018-04-23 14:10:00,61.22,61.24,61.16,61.16,11426.0,51.4187,51.4355,51.3683,51.3683,11426.0
2018-04-23 14:15:00,61.16,61.17,61.13,61.14,10101.0,51.3683,51.3767,51.3431,51.3515,10101.0
2018-04-23 14:20:00,61.14,61.14,61.06,61.06,17425.0,51.3515,51.3515,51.2843,51.2843,17425.0
2018-04-23 14:25:00,61.08,61.15,61.04,61.15,16555.0,51.3011,51.3599,51.2675,51.3599,16555.0
2018-04-23 14:30:00,61.13,61.19,61.1,61.14,11090.0,51.3431,51.3935,51.3179,51.3515,11090.0
2018-04-23 14:35:00,61.13,61.14,61.06,61.14,12033.0,51.3431,51.3515,51.2843,51.3515,12033.0
2018-04-23 14:40:00,61.14,61.19,61.13,61.19,7923.0,51.3515,51.3935,51.3431,51.3935,7923.0
2018-04-23 14:45:00,61.18,61.18,61.13,61.16,7535.0,51.3851,51.3851,51.3431,51.3683,7535.0
2018-04-23 14:50:00,61.16,61.17,61.07,61.08,20604.0,51.3683,51.3767,51.2927,51.3011,20604.0
2018-04-23 14:55:00,61.09,61.12,61.04,61.07,28156.0,51.3095,51.3347,51.2675,51.2927,28156.0
2018-04-23 15:00:00,61.06,61.19,61.06,61.19,19455.0,51.2843,51.3935,51.2843,51.3935,19455.0
2018-04-23 15:05:00,61.18,61.2,61.15,61.17,20882.0,51.3851,51.4019,51.3599,51.3767,20882.0
2018-04-23 15:10:00,61.17,61.21,61.15,61.17,12318.0,51.3767,51.4103,51.3599,51.3767,12318.0
2018-04-23 15:15:00,61.17,61.19,61.16,61.19,41581.0,51.3767,51.3935,51.3683,51.3935,41581.0
2018-04-23 15:20:00,61.19,61.24,61.19,61.21,13936.0,51.3935,51.4355,51.3935,51.4103,13936.0
2018-04-23 15:25:00,61.22,61.23,61.2,61.21,7071.0,51.4187,51.4271,51.4019,51.4103,7071.0
2018-04-23 15:30:00,61.21,61.21,61.13,61.14,44414.0,51.4103,51.4103,51.3431,51.3515,44414.0
2018-04-23 15:35:00,61.13,61.13,61.01,61.03,72926.0,51.3431,51.3431,51.2423,51.2591,72926.0
2018-04-23 15:40:00,61.03,61.11,61.02,61.11,20884.0,51.2591,51.3263,51.2507,51.3263,20884.0
2018-04-23 15:45:00,61.11,61.2,61.11,61.2,34931.0,51.3263,51.4019,51.3263,51.4019,34931.0
2018-04-23 15:50:00,61.19,61.22,61.19,61.21,39404.0,51.3935,51.4187,51.3935,51.4103,39404.0
2018-04-23 15:55:00,61.21,61.24,61.2,61.22,105718.0,51.4103,51.4355,51.4019,51.4187,105718.0
2018-04-24 09:30:00,61.33,61.4,61.11,61.28,106143.0,51.5111,51.5699,51.3263,51.4691,106143.0
2018-04-24 09:35:00,61.28,61.37,61.26,61.37,10908.0,51.4691,51.5447,51.4523,51.5447,10908.0
2018-04-24 09:40:00,61.4,61.49,61.27,61.27,31109.0,51.5699,51.6455,51.4607,51.4607,31109.0
2018-04-24 09:45:00,61.27,61.35,61.26,61.26,23494.0,51.4607,51.5279,51.4523,51.4523,23494.0
2018-04-24 09:50:00,61.27,61.27,61.15,61.16,16178.0,51.4607,51.4607,51.3599,51.3683,16178.0
2018-04-24 09:55:00,61.18,61.26,61.17,61.24,8168.0,51.3851,51.4523,51.3767,51.4355,8168.0
2018-04-24 10:00:00,61.25,61.36,61.22,61.35,21263.0,51.4439,51.5363,51.4187,51.5279,21263.0
2018-04-24 10:05:00,61.34,61.35,61.29,61.29,17010.0,51.5195,51.5279,51.4775,51.4775,17010.0
2018-04-24 10:10:00,61.3,61.33,61.26,61.29,40288.0,51.4859,51.5111,51.4523,51.4775,40288.0
2018-04-24 10:15:00,61.3,61.34,61.24,61.25,19474.0,51.4859,51.5195,51.4355,51.4439,19474.0
2018-04-24 10:20:00,61.25,61.26,61.19,61.22,15735.0,51.4439,51.4523,51.3935,51.4187,15735.0
2018-04-24 10:25:00,61.23,61.27,61.19,61.19,19169.0,51.4271,51.4607,51.3935,51.3935,19169.0
2018-04-24 10:30:00,61.18,61.21,61.06,61.13,17927.0,51.3851,51.4103,51.2843,51.3431,17927.0
2018-04-24 10:35:00,61.14,61.22,61.1,61.22,11913.0,51.3515,51.4187,51.3179,51.4187,11913.0
2018-04-24 10:40:00,61.21,61.23,61.16,61.17,5806.0,51.4103,51.4271,51.3683,51.3767,5806.0
2018-04-24 10:45:00,61.18,61.26,61.18,61.26,9237.0,51.3851,51.4523,51.3851,51.4523,9237.0
2018-04-24 10:50:00,61.26,61.33,61.26,61.27,7891.0,51.4523,51.5111,51.4523,51.4607,7891.0
2018-04-24 10:55:00,61.27,61.32,61.23,61.26,13315.0,51.4607,51.5027,51.4271,51.4523,13315.0
2018-04-24 11:00:00,61.26,61.31,61.22,61.31,11969.0,51.4523,51.4943,51.4187,51.4943,11969.0
2018-04-24 11:05:00,61.29,61.29,61.15,61.18,8616.0,51.4775,51.4775,51.3599,51.3851,8616.0
2018-04-24 11:10:00,61.16,61.22,61.12,61.18,13158.0,51.3683,51.4187,51.3347,51.3851,13158.0
2018-04-24 11:15:00,61.19,61.28,61.18,61.24,16770.0,51.3935,51.4691,51.3851,51.4355,16770.0
2018-04-24 11:20:00,61.27,61.4,61.25,61.35,11162.0,51.4607,51.5699,51.4439,51.5279,11162.0
2018-04-24 11:25:00,61.35,61.48,61.33,61.48,7600.0,51.5279,51.6371,51.5111,51.6371,7600.0
2018-04-24 11:30:00,61.48,61.49,61.34,61.43,8330.0,51.6371,51.6455,51.5195,51.5951,8330.0
2018-04-24 11:35:00,61.43,61.47,61.4,61.46,6628.0,51.5951,51.6287,51.5699,51.6203,6628.0
2018-04-24 11:40:00,61.46,61.47,61.31,61.33,46263.0,51.6203,51.6287,51.4943,51.5111,46263.0
2018-04-24 11:45:00,61.34,61.38,61.28,61.29,11576.0,51.5195,51.5531,51.4691,51.4775,11576.0
2018-04-24 11:50:00,61.29,61.33,61.26,61.27,10322.0,51.4775,51.5111,51.4523,51.4607,10322.0
2018-04-24 11:55:00,61.28,61.32,61.25,61.26,6901.0,51.4691,51.5027,51.4439,51.4523,6901.0
2018-04-24 12:00:00,61.24,61.27,61.22,61.26,7756.0,51.4355,51.4607,51.4187,51.4523,7756.0
2018-04-24 12:05:00,61.25,61.28,61.14,61.17,7152.0,51.4439,51.4691,51.3515,51.3767,7152.0
2018-04-24 12:10:00,61.16,61.19,61.11,61.11,6900.0,51.3683,51.3935,51.3263,51.3263,6900.0
2018-04-24 12:15:00,61.09,61.09,60.98,61.0,11992.0,51.3095,51.3095,51.2171,51.2339,11992.0
2018-04-24 12:20:00,60.99,61.1,60.98,61.1,10100.0,51.2255,51.3179,51.2171,51.3179,10100.0
2018-04-24 12:25:00,61.1,61.11,60.99,61.03,10592.0,51.3179,51.3263,51.2255,51.2591,10592.0
2018-04-24 12:30:00,61.02,61.03,60.96,60.96,7183.0,51.2507,51.2591,51.2003,51.2003,7183.0
2018-04-24 12:35:00,60.96,61.02,60.92,61.02,6700.0,51.2003,51.2507,51.1667,51.2507,6700.0
2018-04-24 12:40:00,61.02,61.02,60.93,60.99,5348.0,51.2507,51.2507,51.1751,51.2255,5348.0
2018-04-24 12:45:00,60.99,60.99,60.93,60.98,5900.0,51.2255,51.2255,51.1751,51.2171,5900.0
2018-04-24 12:50:00,60.98,60.99,60.93,60.95,15940.0,51.2171,51.2255,51.1751,51.1919,15940.0
2018-04-24 12:55:00,60.93,60.95,60.77,60.78,21167.0,51.1751,51.1919,51.0407,51.0491,21167.0
2018-04-24 13:00:00,60.78,60.88,60.78,60.86,14105.0,51.0491,51.1331,51.0491,51.1163,14105.0
2018-04-24 13:05:00,60.88,60.93,60.86,60.93,10848.0,51.1331,51.1751,51.1163,51.1751,10848.0
2018-04-24 13:10:00,60.94,60.95,60.86,60.92,8573.0,51.1835,51.1919,51.1163,51.1667,8573.0
2018-04-24 13:15:00,60.91,60.93,60.81,60.82,32531.0,51.1583,51.1751,51.0743,51.0827,32531.0
2018-04-24 13:20:00,60.82,60.86,60.75,60.75,19593.0,51.0827,51.1163,51.024,51.024,19593.0
2018-04-24 13:25:00,60.75,60.77,60.69,60.71,7799.0,51.024,51.0407,50.9736,50.9904,7799.0
2018-04-24 13:30:00,60.71,60.72,60.65,60.66,11905.0,50.9904,50.9988,50.94,50.9484,11905.0
2018-04-24 13:35:00,60.65,60.65,60.59,60.6,24461.0,50.94,50.94,50.8896,50.898,24461.0
2018-04-24 13:40:00,60.59,60.59,60.51,60.51,11310.0,50.8896,50.8896,50.8224,50.8224,11310.0
2018-04-24 13:45:00,60.51,60.66,60.49,60.62,123398.0,50.8224,50.9484,50.8056,50.9148,123398.0
2018-04-24 13:50:00,60.61,60.61,60.43,60.47,16930.0,50.9064,50.9064,50.7552,50.7888,16930.0
2018-04-24 13:55:00,60.47,60.47,60.38,60.46,14252.0,50.7888,50.7888,50.7132,50.7804,14252.0
2018-04-24 14:00:00,60.45,60.45,60.33,60.33,15683.0,50.772,50.772,50.6712,50.6712,15683.0
2018-04-24 14:05:00,60.3,60.38,60.28,60.36,15797.0,50.646,50.7132,50.6292,50.6964,15797.0
2018-04-24 14:10:00,60.34,60.48,60.34,60.44,26710.0,50.6796,50.7972,50.6796,50.7636,26710.0
2018-04-24 14:15:00,60.43,60.44,60.36,60.44,15599.0,50.7552,50.7636,50.6964,50.7636,15599.0
2018-04-24 14:20:00,60.44,60.51,60.43,60.51,17009.0,50.7636,50.8224,50.7552,50.8224,17009.0
2018-04-24 14:25:00,60.51,60.51,60.31,60.33,16271.0,50.8224,50.8224,50.6544,50.6712,16271.0
2018-04-24 14:30:00,60.32,60.4,60.31,60.38,17531.0,50.6628,50.73,50.6544,50.7132,17531.0
2018-04-24 14:35:00,60.38,60.43,60.26,60.27,21174.0,50.7132,50.7552,50.6124,50.6208,21174.0
2018-04-24 14:40:00,60.27,60.44,60.27,60.44,19494.0,50.6208,50.7636,50.6208,50.7636,19494.0
2018-04-24 14:45:00,60.44,60.46,60.37,60.4,15910.0,50.7636,50.7804,50.7048,50.73,15910.0
2018-04-24 14:50:00,60.41,60.51,60.34,60.4,17431.0,50.7384,50.8224,50.6796,50.73,17431.0
2018-04-24 14:55:00,60.39,60.48,60.39,60.46,16684.0,50.7216,50.7972,50.7216,50.7804,16684.0
2018-04-24 15:00:00,60.46,60.58,60.45,60.58,31341.0,50.7804,50.8812,50.772,50.8812,31341.0
2018-04-24 15:05:00,60.58,60.64,60.56,60.6,19640.0,50.8812,50.9316,50.8644,50.898,19640.0
2018-04-24 15:10:00,60.6,60.66,60.53,60.66,23574.0,50.898,50.9484,50.8392,50.9484,23574.0
2018-04-24 15:15:00,60.67,60.68,60.6,60.62,28569.0,50.9568,50.9652,50.898,50.9148,28569.0
2018-04-24 15:20:00,60.61,60.69,60.59,60.64,32234.0,50.9064,50.9736,50.8896,50.9316,32234.0
2018-04-24 15:25:00,60.63,60.64,60.57,60.59,21208.0,50.9232,50.9316,50.8728,50.8896,21208.0
2018-04-24 15:30:00,60.58,60.59,60.49,60.51,27436.0,50.8812,50.8896,50.8056,50.8224,27436.0
2018-04-24 15:35:00,60.51,60.56,60.49,60.56,41937.0,50.8224,50.8644,50.8056,50.8644,41937.0
2018-04-24 15:40:00,60.54,60.59,60.45,60.48,61932.0,50.8476,50.8896,50.772,50.7972,61932.0
2018-04-24 15:45:00,60.5,60.7,60.48,60.65,61154.0,50.814,50.982,50.7972,50.94,61154.0
2018-04-24 15:50:00,60.65,60.74,60.64,60.71,88958.0,50.94,51.0156,50.9316,50.9904,88958.0
2018-04-24 15:55:00,60.71,60.76,60.67,60.71,184266.0,50.9904,51.0324,50.9568,50.9904,184266.0
2018-04-25 09:30:00,60.8,60.97,60.62,60.62,58724.0,51.0659,51.2087,50.9148,50.9148,58724.0
2018-04-25 09:35:00,60.62,60.68,60.5,60.52,12268.0,50.9148,50.9652,50.814,50.8308,12268.0
2018-04-25 09:40:00,60.52,60.53,60.23,60.25,10892.0,50.8308,50.8392,50.5872,50.604,10892.0
2018-04-25 09:45:00,60.24,60.39,60.23,60.28,18972.0,50.5956,50.7216,50.5872,50.6292,18972.0
2018-04-25 09:50:00,60.27,60.39,60.26,60.39,20726.0,50.6208,50.7216,50.6124,50.7216,20726.0
2018-04-25 09:55:00,60.4,60.43,60.28,60.33,12871.0,50.73,50.7552,50.6292,50.6712,12871.0
2018-04-25 10:00:00,60.33,60.34,60.17,60.23,36145.0,50.6712,50.6796,50.5368,50.5872,36145.0
2018-04-25 10:05:00,60.24,60.25,60.09,60.09,24457.0,50.5956,50.604,50.4696,50.4696,24457.0
2018-04-25 10:10:00,60.09,60.19,60.08,60.11,23218.0,50.4696,50.5536,50.4612,50.4864,23218.0
2018-04-25 10:15:00,60.1,60.11,60.01,60.01,17594.0,50.478,50.4864,50.4024,50.4024,17594.0
2018-04-25 10:20:00,60.02,60.12,59.98,60.1,28602.0,50.4108,50.4948,50.3772,50.478,28602.0
2018-04-25 10:25:00,60.11,60.17,60.08,60.09,21159.0,50.4864,50.5368,50.4612,50.4696,21159.0
2018-04-25 10:30:00,60.1,60.26,60.09,60.18,39241.0,50.478,50.6124,50.4696,50.5452,39241.0
2018-04-25 10:35:00,60.17,60.21,60.09,60.19,28358.0,50.5368,50.5704,50.4696,50.5536,28358.0
2018-04-25 10:40:00,60.18,60.3,60.17,60.3,15393.0,50.5452,50.646,50.5368,50.646,15393.0
2018-04-25 10:45:00,60.3,60.34,60.25,60.26,15323.0,50.646,50.6796,50.604,50.6124,15323.0
2018-04-25 10:50:00,60.27,60.27,60.14,60.2,10955.0,50.6208,50.6208,50.5116,50.562,10955.0
2018-04-25 10:55:00,60.2,60.25,60.17,60.18,14386.0,50.562,50.604,50.5368,50.5452,14386.0
2018-04-25 11:00:00,60.17,60.23,60.15,60.17,17971.0,50.5368,50.5872,50.52,50.5368,17971.0
2018-04-25 11:05:00,60.16,60.18,60.01,60.01,20300.0,50.5284,50.5452,50.4024,50.4024,20300.0
2018-04-25 11:10:00,60.04,60.09,59.96,59.99,15158.0,50.4276,50.4696,50.3604,50.3856,15158.0
2018-04-25 11:15:00,59.99,60.04,59.97,60.0,8872.0,50.3856,50.4276,50.3688,50.394,8872.0
2018-04-25 11:20:00,60.0,60.11,59.96,60.08,18666.0,50.394,50.4864,50.3604,50.4612,18666.0
2018-04-25 11:25:00,60.08,60.1,60.01,60.08,26014.0,50.4612,50.478,50.4024,50.4612,26014.0
2018-04-25 11:30:00,60.08,60.1,60.05,60.07,27386.0,50.4612,50.478,50.436,50.4528,27386.0
2018-04-25 11:35:00,60.07,60.09,60.06,60.08,18820.0,50.4528,50.4696,50.4444,50.4612,18820.0
2018-04-25 11:40:00,60.07,60.13,60.06,60.11,16071.0,50.4528,50.5032,50.4444,50.4864,16071.0
2018-04-25 11:45:00,60.11,60.13,60.06,60.07,11596.0,50.4864,50.5032,50.4444,50.4528,11596.0
2018-04-25 11:50:00,60.06,60.17,60.05,60.12,30973.0,50.4444,50.5368,50.436,50.4948,30973.0
2018-04-25 11:55:00,60.13,60.14,60.01,60.02,25813.0,50.5032,50.5116,50.4024,50.4108,25813.0
2018-04-25 12:00:00,60.01,60.06,60.0,60.03,52940.0,50.4024,50.4444,50.394,50.4192,52940.0
2018-04-25 12:05:00,60.03,60.1,60.0,60.07,62616.0,50.4192,50.478,50.394,50.4528,62616.0
2018-04-25 12:10:00,60.07,60.08,60.01,60.05,18515.0,50.4528,50.4612,50.4024,50.436,18515.0
2018-04-25 12:15:00,60.05,60.08,60.04,60.07,9577.0,50.436,50.4612,50.4276,50.4528,9577.0
2018-04-25 12:20:00,60.07,60.12,60.04,60.11,21763.0,50.4528,50.4948,50.4276,50.4864,21763.0
2018-04-25 12:25:00,60.1,60.21,60.1,60.21,29767.0,50.478,50.5704,50.478,50.5704,29767.0
2018-04-25 12:30:00,60.2,60.28,60.19,60.22,21621.0,50.562,50.6292,50.5536,50.5788,21621.0
2018-04-25 12:35:00,60.2,60.22,60.16,60.21,14975.0,50.562,50.5788,50.5284,50.5704,14975.0
2018-04-25 12:40:00,60.2,60.22,60.17,60.2,7826.0,50.562,50.5788,50.5368,50.562,7826.0
2018-04-25 12:45:00,60.22,60.29,60.21,60.23,16953.0,50.5788,50.6376,50.5704,50.5872,16953.0
2018-04-25 12:50:00,60.24,60.28,60.19,60.23,10261.0,50.5956,50.6292,50.5536,50.5872,10261.0
2018-04-25 12:55:00,60.22,60.26,60.22,60.26,4900.0,50.5788,50.6124,50.5788,50.6124,4900.0
2018-04-25 13:00:00,60.26,60.35,60.25,60.33,7800.0,50.6124,50.688,50.604,50.6712,7800.0
2018-04-25 13:05:00,60.32,60.39,60.29,60.33,9634.0,50.6628,50.7216,50.6376,50.6712,9634.0
2018-04-25 13:10:00,60.33,60.34,60.23,60.26,10895.0,50.6712,50.6796,50.5872,50.6124,10895.0
2018-04-25 13:15:00,60.27,60.31,60.21,60.23,7132.0,50.6208,50.6544,50.5704,50.5872,7132.0
2018-04-25 13:20:00,60.23,60.25,60.19,60.23,8300.0,50.5872,50.604,50.5536,50.5872,8300.0
2018-04-25 13:25:00,60.25,60.26,60.2,60.2,15250.0,50.604,50.6124,50.562,50.562,15250.0
2018-04-25 13:30:00,60.22,60.33,60.21,60.31,13215.0,50.5788,50.6712,50.5704,50.6544,13215.0
2018-04-25 13:35:00,60.29,60.29,60.22,60.24,5848.0,50.6376,50.6376,50.5788,50.5956,5848.0
2018-04-25 13:40:00,60.24,60.33,60.24,60.25,10465.0,50.5956,50.6712,50.5956,50.604,10465.0
2018-04-25 13:45:00,60.25,60.28,60.2,60.26,8414.0,50.604,50.6292,50.562,50.6124,8414.0
2018-04-25 13:50:00,60.27,60.29,60.21,60.28,6600.0,50.6208,50.6376,50.5704,50.6292,6600.0
2018-04-25 13:55:00,60.29,60.33,60.28,60.33,10919.0,50.6376,50.6712,50.6292,50.6712,10919.0
2018-04-25 14:00:00,60.33,60.36,60.24,60.28,13465.0,50.6712,50.6964,50.5956,50.6292,13465.0
2018-04-25 14:05:00,60.3,60.35,60.26,60.28,63822.0,50.646,50.688,50.6124,50.6292,63822.0
2018-04-25 14:10:00,60.28,60.32,60.21,60.24,42113.0,50.6292,50.6628,50.5704,50.5956,42113.0
2018-04-25 14:15:00,60.26,60.34,60.26,60.29,16306.0,50.6124,50.6796,50.6124,50.6376,16306.0
2018-04-25 14:20:00,60.3,60.34,60.26,60.27,16535.0,50.646,50.6796,50.6124,50.6208,16535.0
2018-04-25 14:25:00,60.27,60.36,60.26,60.34,18640.0,50.6208,50.6964,50.6124,50.6796,18640.0
2018-04-25 14:30:00,60.34,60.47,60.33,60.46,25053.0,50.6796,50.7888,50.6712,50.7804,25053.0
2018-04-25 14:35:00,60.44,60.51,60.43,60.5,17716.0,50.7636,50.8224,50.7552,50.814,17716.0
2018-04-25 14:40:00,60.5,60.56,60.48,60.48,17765.0,50.814,50.8644,50.7972,50.7972,17765.0
2018-04-25 14:45:00,60.48,60.53,60.44,60.52,18041.0,50.7972,50.8392,50.7636,50.8308,18041.0
2018-04-25 14:50:00,60.52,60.57,60.5,60.56,23990.0,50.8308,50.8728,50.814,50.8644,23990.0
2018-04-25 14:55:00,60.55,60.68,60.55,60.64,20500.0,50.856,50.9652,50.856,50.9316,20500.0
2018-04-25 15:00:00,60.66,60.67,60.59,60.62,21271.0,50.9484,50.9568,50.8896,50.9148,21271.0
2018-04-25 15:05:00,60.63,60.64,60.56,60.57,15861.0,50.9232,50.9316,50.8644,50.8728,15861.0
2018-04-25 15:10:00,60.59,60.65,60.58,60.65,20142.0,50.8896,50.94,50.8812,50.94,20142.0
2018-04-25 15:15:00,60.64,60.65,60.55,60.56,19021.0,50.9316,50.94,50.856,50.8644,19021.0
2018-04-25 15:20:00,60.57,60.6,60.5,60.51,27719.0,50.8728,50.898,50.814,50.8224,27719.0
2018-04-25 15:25:00,60.52,60.56,60.5,60.52,59338.0,50.8308,50.8644,50.814,50.8308,59338.0
2018-04-25 15:30:00,60.51,60.56,60.46,60.51,37954.0,50.8224,50.8644,50.7804,50.8224,37954.0
2018-04-25 15:35:00,60.51,60.51,60.36,60.36,32937.0,50.8224,50.8224,50.6964,50.6964,32937.0
2018-04-25 15:40:00,60.37,60.41,60.27,60.29,50951.0,50.7048,50.7384,50.6208,50.6376,50951.0
2018-04-25 15:45:00,60.29,60.3,60.17,60.24,61585.0,50.6376,50.646,50.5368,50.5956,61585.0
2018-04-25 15:50:00,60.24,60.27,60.15,60.15,102974.0,50.5956,50.6208,50.52,50.52,102974.0
2018-04-25 15:55:00,60.16,60.31,60.08,60.3,431980.0,50.5284,50.6544,50.4612,50.646,431980.0
2018-04-26 09:30:00,60.36,60.4,60.07,60.21,39858.0,50.6964,50.73,50.4528,50.5704,39858.0
2018-04-26 09:35:00,60.2,60.42,60.16,60.37,12183.0,50.562,50.7468,50.5284,50.7048,12183.0
2018-04-26 09:40:00,60.39,60.39,60.11,60.11,12700.0,50.7216,50.7216,50.4864,50.4864,12700.0
2018-04-26 09:45:00,60.12,60.14,59.98,60.05,17093.0,50.4948,50.5116,50.3772,50.436,17093.0
2018-04-26 09:50:00,60.06,60.19,60.01,60.13,16045.0,50.4444,50.5536,50.4024,50.5032,16045.0
2018-04-26 09:55:00,60.13,60.37,60.12,60.33,26955.0,50.5032,50.7048,50.4948,50.6712,26955.0
2018-04-26 10:00:00,60.33,60.33,60.22,60.28,8429.0,50.6712,50.6712,50.5788,50.6292,8429.0
2018-04-26 10:05:00,60.29,60.41,60.29,60.38,14333.0,50.6376,50.7384,50.6376,50.7132,14333.0
2018-04-26 10:10:00,60.4,60.45,60.36,60.37,9406.0,50.73,50.772,50.6964,50.7048,9406.0
2018-04-26 10:15:00,60.37,60.39,60.3,60.32,11391.0,50.7048,50.7216,50.646,50.6628,11391.0
2018-04-26 10:20:00,60.32,60.36,60.29,60.34,10580.0,50.6628,50.6964,50.6376,50.6796,10580.0
2018-04-26 10:25:00,60.34,60.44,60.28,60.39,22781.0,50.6796,50.7636,50.6292,50.7216,22781.0
2018-04-26 10:30:00,60.4,60.49,60.4,60.46,11097.0,50.73,50.8056,50.73,50.7804,11097.0
2018-04-26 10:35:00,60.46,60.55,60.46,60.51,16136.0,50.7804,50.856,50.7804,50.8224,16136.0
2018-04-26 10:40:00,60.51,60.54,60.46,60.48,9357.0,50.8224,50.8476,50.7804,50.7972,9357.0
2018-04-26 10:45:00,60.48,60.49,60.41,60.45,10171.0,50.7972,50.8056,50.7384,50.772,10171.0
2018-04-26 10:50:00,60.44,60.58,60.44,60.58,7894.0,50.7636,50.8812,50.7636,50.8812,7894.0
2018-04-26 10:55:00,60.58,60.64,60.55,60.58,9200.0,50.8812,50.9316,50.856,50.8812,9200.0
2018-04-26 11:00:00,60.57,60.66,60.54,60.64,13555.0,50.8728,50.9484,50.8476,50.9316,13555.0
2018-04-26 11:05:00,60.64,60.66,60.61,60.62,8944.0,50.9316,50.9484,50.9064,50.9148,8944.0
2018-04-26 11:10:00,60.63,60.67,60.55,60.62,10374.0,50.9232,50.9568,50.856,50.9148,10374.0
2018-04-26 11:15:00,60.63,60.63,60.56,60.6,11051.0,50.9232,50.9232,50.8644,50.898,11051.0
2018-04-26 11:20:00,60.59,60.59,60.55,60.56,8577.0,50.8896,50.8896,50.856,50.8644,8577.0
2018-04-26 11:25:00,60.55,60.61,60.55,60.6,12544.0,50.856,50.9064,50.856,50.898,12544.0
2018-04-26 11:30:00,60.59,60.6,60.5,60.52,14341.0,50.8896,50.898,50.814,50.8308,14341.0
2018-04-26 11:35:00,60.53,60.6,60.53,60.6,6927.0,50.8392,50.898,50.8392,50.898,6927.0
2018-04-26 11:40:00,60.6,60.6,60.58,60.59,9973.0,50.898,50.898,50.8812,50.8896,9973.0
2018-04-26 11:45:00,60.59,60.6,60.53,60.55,6733.0,50.8896,50.898,50.8392,50.856,6733.0
2018-04-26 11:50:00,60.56,60.62,60.53,60.61,9987.0,50.8644,50.9148,50.8392,50.9064,9987.0
2018-04-26 11:55:00,60.61,60.71,60.61,60.71,8846.0,50.9064,50.9904,50.9064,50.9904,8846.0
2018-04-26 12:00:00,60.71,60.74,60.7,60.71,6315.0,50.9904,51.0156,50.982,50.9904,6315.0
2018-04-26 12:05:00,60.71,60.73,60.67,60.72,8615.0,50.9904,51.0072,50.9568,50.9988,8615.0
2018-04-26 12:10:00,60.72,60.72,60.65,60.69,15980.0,50.9988,50.9988,50.94,50.9736,15980.0
2018-04-26 12:15:00,60.7,60.78,60.65,60.78,10091.0,50.982,51.0491,50.94,51.0491,10091.0
2018-04-26 12:20:00,60.78,60.8,60.73,60.74,9470.0,51.0491,51.0659,51.0072,51.0156,9470.0
2018-04-26 12:25:00,60.73,60.75,60.71,60.72,7813.0,51.0072,51.024,50.9904,50.9988,7813.0
2018-04-26 12:30:00,60.72,60.72,60.63,60.67,11338.0,50.9988,50.9988,50.9232,50.9568,11338.0
2018-04-26 12:35:00,60.67,60.7,60.64,60.65,11689.0,50.9568,50.982,50.9316,50.94,11689.0
2018-04-26 12:40:00,60.66,60.68,60.64,60.68,4600.0,50.9484,50.9652,50.9316,50.9652,4600.0
2018-04-26 12:45:00,60.69,60.7,60.62,60.64,8831.0,50.9736,50.982,50.9148,50.9316,8831.0
2018-04-26 12:50:00,60.65,60.68,60.62,60.64,7498.0,50.94,50.9652,50.9148,50.9316,7498.0
2018-04-26 12:55:00,60.65,60.69,60.63,60.67,14795.0,50.94,50.9736,50.9232,50.9568,14795.0
2018-04-26 13:00:00,60.66,60.74,60.66,60.74,5292.0,50.9484,51.0156,50.9484,51.0156,5292.0
2018-04-26 13:05:00,60.73,60.77,60.73,60.77,7972.0,51.0072,51.0407,51.0072,51.0407,7972.0
2018-04-26 13:10:00,60.77,60.88,60.76,60.84,10709.0,51.0407,51.1331,51.0324,51.0995,10709.0
2018-04-26 13:15:00,60.84,60.86,60.82,60.84,7929.0,51.0995,51.1163,51.0827,51.0995,7929.0
2018-04-26 13:20:00,60.85,60.87,60.8,60.87,5013.0,51.1079,51.1247,51.0659,51.1247,5013.0
2018-04-26 13:25:00,60.86,60.87,60.79,60.83,13077.0,51.1163,51.1247,51.0575,51.0911,13077.0
2018-04-26 13:30:00,60.82,60.82,60.75,60.8,10041.0,51.0827,51.0827,51.024,51.0659,10041.0
2018-04-26 13:35:00,60.79,60.81,60.73,60.76,11090.0,51.0575,51.0743,51.0072,51.0324,11090.0
2018-04-26 13:40:00,60.76,60.78,60.72,60.75,7663.0,51.0324,51.0491,50.9988,51.024,7663.0
2018-04-26 13:45:00,60.75,60.79,60.74,60.78,23555.0,51.024,51.0575,51.0156,51.0491,23555.0
2018-04-26 13:50:00,60.78,60.78,60.75,60.75,7218.0,51.0491,51.0491,51.024,51.024,7218.0
2018-04-26 13:55:00,60.75,60.78,60.72,60.76,9022.0,51.024,51.0491,50.9988,51.0324,9022.0
2018-04-26 14:00:00,60.75,60.78,60.73,60.75,9257.0,51.024,51.0491,51.0072,51.024,9257.0
2018-04-26 14:05:00,60.76,60.76,60.68,60.71,15227.0,51.0324,51.0324,50.9652,50.9904,15227.0
2018-04-26 14:10:00,60.7,60.72,60.68,60.69,15899.0,50.982,50.9988,50.9652,50.9736,15899.0
2018-04-26 14:15:00,60.69,60.7,60.66,60.67,8856.0,50.9736,50.982,50.9484,50.9568,8856.0
2018-04-26 14:20:00,60.68,60.69,60.66,60.68,5750.0,50.9652,50.9736,50.9484,50.9652,5750.0
2018-04-26 14:25:00,60.67,60.71,60.67,60.7,15009.0,50.9568,50.9904,50.9568,50.982,15009.0
2018-04-26 14:30:00,60.7,60.71,60.6,60.63,24382.0,50.982,50.9904,50.898,50.9232,24382.0
2018-04-26 14:35:00,60.62,60.66,60.6,60.66,8209.0,50.9148,50.9484,50.898,50.9484,8209.0
2018-04-26 14:40:00,60.66,60.78,60.66,60.78,8314.0,50.9484,51.0491,50.9484,51.0491,8314.0
2018-04-26 14:45:00,60.77,60.77,60.61,60.61,13055.0,51.0407,51.0407,50.9064,50.9064,13055.0
2018-04-26 14:50:00,60.61,60.71,60.61,60.71,7361.0,50.9064,50.9904,50.9064,50.9904,7361.0
2018-04-26 14:55:00,60.71,60.71,60.68,60.69,11984.0,50.9904,50.9904,50.9652,50.9736,11984.0
2018-04-26 15:00:00,60.7,60.72,60.68,60.72,22575.0,50.982,50.9988,50.9652,50.9988,22575.0
2018-04-26 15:05:00,60.71,60.71,60.65,60.65,12738.0,50.9904,50.9904,50.94,50.94,12738.0
2018-04-26 15:10:00,60.66,60.67,60.63,60.65,12322.0,50.9484,50.9568,50.9232,50.94,12322.0
2018-04-26 15:15:00,60.66,60.71,60.66,60.68,12524.0,50.9484,50.9904,50.9484,50.9652,12524.0
2018-04-26 15:20:00,60.68,60.68,60.63,60.64,11675.0,50.9652,50.9652,50.9232,50.9316,11675.0
2018-04-26 15:25:00,60.65,60.65,60.56,60.58,11234.0,50.94,50.94,50.8644,50.8812,11234.0
2018-04-26 15:30:00,60.58,60.59,60.52,60.55,26589.0,50.8812,50.8896,50.8308,50.856,26589.0
2018-04-26 15:35:00,60.55,60.57,60.51,60.53,31889.0,50.856,50.8728,50.8224,50.8392,31889.0
2018-04-26 15:40:00,60.52,60.55,60.5,60.53,65074.0,50.8308,50.856,50.814,50.8392,65074.0
2018-04-26 15:45:00,60.54,60.59,60.5,60.59,49780.0,50.8476,50.8896,50.814,50.8896,49780.0
2018-04-26 15:50:00,60.59,60.66,60.53,60.66,39656.0,50.8896,50.9484,50.8392,50.9484,39656.0
2018-04-26 15:55:00,60.66,60.66,60.58,60.61,81319.0,50.9484,50.9484,50.8812,50.9064,81319.0
2018-04-27 09:30:00,60.53,60.7,60.43,60.53,44323.0,50.8392,50.982,50.7552,50.8392,44323.0
2018-04-27 09:35:00,60.53,60.61,60.48,60.59,7983.0,50.8392,50.9064,50.7972,50.8896,7983.0
2018-04-27 09:40:00,60.57,60.78,60.57,60.76,10760.0,50.8728,51.0491,50.8728,51.0324,10760.0
2018-04-27 09:45:00,60.75,60.81,60.72,60.74,5400.0,51.024,51.0743,50.9988,51.0156,5400.0
2018-04-27 09:50:00,60.75,60.75,60.67,60.68,9088.0,51.024,51.024,50.9568,50.9652,9088.0
2018-04-27 09:55:00,60.69,60.82,60.65,60.82,13167.0,50.9736,51.0827,50.94,51.0827,13167.0
2018-04-27 10:00:00,60.81,60.96,60.78,60.86,17299.0,51.0743,51.2003,51.0491,51.1163,17299.0
2018-04-27 10:05:00,60.87,60.9,60.8,60.84,6700.0,51.1247,51.1499,51.0659,51.0995,6700.0
2018-04-27 10:10:00,60.83,60.83,60.75,60.81,11642.0,51.0911,51.0911,51.024,51.0743,11642.0
2018-04-27 10:15:00,60.81,60.84,60.68,60.71,11130.0,51.0743,51.0995,50.9652,50.9904,11130.0
2018-04-27 10:20:00,60.7,60.79,60.69,60.71,7647.0,50.982,51.0575,50.9736,50.9904,7647.0
2018-04-27 10:25:00,60.7,60.77,60.7,60.77,7176.0,50.982,51.0407,50.982,51.0407,7176.0
2018-04-27 10:30:00,60.76,60.76,60.67,60.71,10344.0,51.0324,51.0324,50.9568,50.9904,10344.0
2018-04-27 10:35:00,60.71,60.71,60.64,60.67,7710.0,50.9904,50.9904,50.9316,50.9568,7710.0
2018-04-27 10:40:00,60.68,60.71,60.61,60.61,6968.0,50.9652,50.9904,50.9064,50.9064,6968.0
2018-04-27 10:45:00,60.59,60.59,60.51,60.54,6871.0,50.8896,50.8896,50.8224,50.8476,6871.0
2018-04-27 10:50:00,60.54,60.61,60.53,60.55,8766.0,50.8476,50.9064,50.8392,50.856,8766.0
2018-04-27 10:55:00,60.56,60.6,60.53,60.54,12252.0,50.8644,50.898,50.8392,50.8476,12252.0
2018-04-27 11:00:00,60.55,60.59,60.52,60.52,7901.0,50.856,50.8896,50.8308,50.8308,7901.0
2018-04-27 11:05:00,60.54,60.59,60.53,60.58,9787.0,50.8476,50.8896,50.8392,50.8812,9787.0
2018-04-27 11:10:00,60.55,60.6,60.53,60.57,8109.0,50.856,50.898,50.8392,50.8728,8109.0
2018-04-27 11:15:00,60.58,60.58,60.52,60.52,9951.0,50.8812,50.8812,50.8308,50.8308,9951.0
2018-04-27 11:20:00,60.53,60.57,60.52,60.57,6805.0,50.8392,50.8728,50.8308,50.8728,6805.0
2018-04-27 11:25:00,60.6,60.61,60.52,60.61,8672.0,50.898,50.9064,50.8308,50.9064,8672.0
2018-04-27 11:30:00,60.59,60.61,60.53,60.54,13822.0,50.8896,50.9064,50.8392,50.8476,13822.0
2018-04-27 11:35:00,60.53,60.58,60.53,60.56,7020.0,50.8392,50.8812,50.8392,50.8644,7020.0
2018-04-27 11:40:00,60.56,60.57,60.51,60.51,6100.0,50.8644,50.8728,50.8224,50.8224,6100.0
2018-04-27 11:45:00,60.52,60.54,60.51,60.52,6483.0,50.8308,50.8476,50.8224,50.8308,6483.0
2018-04-27 11:50:00,60.52,60.56,60.51,60.54,7341.0,50.8308,50.8644,50.8224,50.8476,7341.0
2018-04-27 11:55:00,60.52,60.52,60.49,60.51,7107.0,50.8308,50.8308,50.8056,50.8224,7107.0
2018-04-27 12:00:00,60.51,60.61,60.51,60.58,8535.0,50.8224,50.9064,50.8224,50.8812,8535.0
2018-04-27 12:05:00,60.59,60.59,60.55,60.55,8598.0,50.8896,50.8896,50.856,50.856,8598.0
2018-04-27 12:10:00,60.55,60.57,60.53,60.54,6513.0,50.856,50.8728,50.8392,50.8476,6513.0
2018-04-27 12:15:00,60.54,60.61,60.53,60.6,13131.0,50.8476,50.9064,50.8392,50.898,13131.0
2018-04-27 12:20:00,60.59,60.66,60.59,60.66,15378.0,50.8896,50.9484,50.8896,50.9484,15378.0
2018-04-27 12:25:00,60.66,60.69,60.63,60.69,13847.0,50.9484,50.9736,50.9232,50.9736,13847.0
2018-04-27 12:30:00,60.68,60.71,60.62,60.64,11154.0,50.9652,50.9904,50.9148,50.9316,11154.0
2018-04-27 12:35:00,60.64,60.66,60.62,60.65,19990.0,50.9316,50.9484,50.9148,50.94,19990.0
2018-04-27 12:40:00,60.65,60.68,60.62,60.68,6204.0,50.94,50.9652,50.9148,50.9652,6204.0
2018-04-27 12:45:00,60.68,60.73,60.66,60.72,8757.0,50.9652,51.0072,50.9484,50.9988,8757.0
2018-04-27 12:50:00,60.72,60.73,60.69,60.72,7204.0,50.9988,51.0072,50.9736,50.9988,7204.0
2018-04-27 12:55:00,60.74,60.81,60.74,60.75,13380.0,51.0156,51.0743,51.0156,51.024,13380.0
2018-04-27 13:00:00,60.76,60.77,60.74,60.75,8908.0,51.0324,51.0407,51.0156,51.024,8908.0
2018-04-27 13:05:00,60.74,60.78,60.74,60.77,6024.0,51.0156,51.0491,51.0156,51.0407,6024.0
2018-04-27 13:10:00,60.76,60.8,60.75,60.78,8532.0,51.0324,51.0659,51.024,51.0491,8532.0
2018-04-27 13:15:00,60.78,60.78,60.72,60.76,4580.0,51.0491,51.0491,50.9988,51.0324,4580.0
2018-04-27 13:20:00,60.76,60.76,60.72,60.73,5206.0,51.0324,51.0324,50.9988,51.0072,5206.0
2018-04-27 13:25:00,60.74,60.76,60.72,60.75,6516.0,51.0156,51.0324,50.9988,51.024,6516.0
2018-04-27 13:30:00,60.75,60.76,60.7,60.7,10678.0,51.024,51.0324,50.982,50.982,10678.0
2018-04-27 13:35:00,60.69,60.75,60.66,60.73,67379.0,50.9736,51.024,50.9484,51.0072,67379.0
2018-04-27 13:40:00,60.75,60.75,60.71,60.74,12555.0,51.024,51.024,50.9904,51.0156,12555.0
2018-04-27 13:45:00,60.75,60.75,60.72,60.72,7170.0,51.024,51.024,50.9988,50.9988,7170.0
2018-04-27 13:50:00,60.73,60.75,60.72,60.75,10946.0,51.0072,51.024,50.9988,51.024,10946.0
2018-04-27 13:55:00,60.74,60.76,60.73,60.74,9603.0,51.0156,51.0324,51.0072,51.0156,9603.0
2018-04-27 14:00:00,60.75,60.75,60.71,60.74,8653.0,51.024,51.024,50.9904,51.0156,8653.0
2018-04-27 14:05:00,60.75,60.75,60.72,60.74,6031.0,51.024,51.024,50.9988,51.0156,6031.0
2018-04-27 14:10:00,60.74,60.76,60.73,60.76,10180.0,51.0156,51.0324,51.0072,51.0324,10180.0
2018-04-27 14:15:00,60.75,60.76,60.73,60.75,11594.0,51.024,51.0324,51.0072,51.024,11594.0
2018-04-27 14:20:00,60.75,60.76,60.73,60.74,8004.0,51.024,51.0324,51.0072,51.0156,8004.0
2018-04-27 14:25:00,60.74,60.76,60.74,60.74,12213.0,51.0156,51.0324,51.0156,51.0156,12213.0
2018-04-27 14:30:00,60.74,60.75,60.72,60.75,12045.0,51.0156,51.024,50.9988,51.024,12045.0
2018-04-27 14:35:00,60.74,60.77,60.73,60.74,6352.0,51.0156,51.0407,51.0072,51.0156,6352.0
2018-04-27 14:40:00,60.74,60.75,60.71,60.74,6346.0,51.0156,51.024,50.9904,51.0156,6346.0
2018-04-27 14:45:00,60.74,60.76,60.72,60.74,9435.0,51.0156,51.0324,50.9988,51.0156,9435.0
2018-04-27 14:50:00,60.75,60.77,60.75,60.75,6841.0,51.024,51.0407,51.024,51.024,6841.0
2018-04-27 14:55:00,60.75,60.8,60.75,60.8,9415.0,51.024,51.0659,51.024,51.0659,9415.0
2018-04-27 15:00:00,60.79,60.89,60.79,60.89,12652.0,51.0575,51.1415,51.0575,51.1415,12652.0
2018-04-27 15:05:00,60.88,60.89,60.84,60.85,17685.0,51.1331,51.1415,51.0995,51.1079,17685.0
2018-04-27 15:10:00,60.85,60.87,60.82,60.87,18722.0,51.1079,51.1247,51.0827,51.1247,18722.0
2018-04-27 15:15:00,60.87,60.88,60.79,60.85,16363.0,51.1247,51.1331,51.0575,51.1079,16363.0
2018-04-27 15:20:00,60.85,60.88,60.82,60.87,23755.0,51.1079,51.1331,51.0827,51.1247,23755.0
2018-04-27 15:25:00,60.87,60.87,60.82,60.86,20051.0,51.1247,51.1247,51.0827,51.1163,20051.0
2018-04-27 15:30:00,60.86,60.9,60.85,60.88,23927.0,51.1163,51.1499,51.1079,51.1331,23927.0
2018-04-27 15:35:00,60.89,60.93,60.86,60.93,27833.0,51.1415,51.1751,51.1163,51.1751,27833.0
2018-04-27 15:40:00,60.92,60.96,60.88,60.92,36985.0,51.1667,51.2003,51.1331,51.1667,36985.0
2018-04-27 15:45:00,60.91,61.0,60.91,61.0,39630.0,51.1583,51.2339,51.1583,51.2339,39630.0
2018-04-27 15:50:00,61.0,61.0,60.96,60.97,52542.0,51.2339,51.2339,51.2003,51.2087,52542.0
2018-04-27 15:55:00,60.96,61.01,60.92,60.98,120187.0,51.2003,51.2423,51.1667,51.2171,120187.0
2018-04-30 09:30:00,61.1,61.1,60.95,60.99,47397.0,51.3179,51.3179,51.1919,51.2255,47397.0
2018-04-30 09:35:00,61.03,61.19,61.0,61.1,36163.0,51.2591,51.3935,51.2339,51.3179,36163.0
2018-04-30 09:40:00,61.12,61.22,61.12,61.16,30304.0,51.3347,51.4187,51.3347,51.3683,30304.0
2018-04-30 09:45:00,61.16,61.18,61.08,61.09,12070.0,51.3683,51.3851,51.3011,51.3095,12070.0
2018-04-30 09:50:00,61.08,61.13,61.01,61.12,20326.0,51.3011,51.3431,51.2423,51.3347,20326.0
2018-04-30 09:55:00,61.1,61.12,61.08,61.09,14901.0,51.3179,51.3347,51.3011,51.3095,14901.0
2018-04-30 10:00:00,61.08,61.12,61.01,61.01,28125.0,51.3011,51.3347,51.2423,51.2423,28125.0
2018-04-30 10:05:00,61.01,61.06,61.01,61.02,17031.0,51.2423,51.2843,51.2423,51.2507,17031.0
2018-04-30 10:10:00,61.03,61.04,60.96,61.0,18582.0,51.2591,51.2675,51.2003,51.2339,18582.0
2018-04-30 10:15:00,61.0,61.01,60.88,60.9,19562.0,51.2339,51.2423,51.1331,51.1499,19562.0
2018-04-30 10:20:00,60.89,60.91,60.85,60.87,17459.0,51.1415,51.1583,51.1079,51.1247,17459.0
2018-04-30 10:25:00,60.86,60.89,60.79,60.88,18269.0,51.1163,51.1415,51.0575,51.1331,18269.0
2018-04-30 10:30:00,60.9,60.94,60.87,60.91,11445.0,51.1499,51.1835,51.1247,51.1583,11445.0
2018-04-30 10:35:00,60.92,60.98,60.88,60.98,23849.0,51.1667,51.2171,51.1331,51.2171,23849.0
2018-04-30 10:40:00,60.98,61.03,60.97,60.99,14629.0,51.2171,51.2591,51.2087,51.2255,14629.0
2018-04-30 10:45:00,60.99,61.01,60.94,61.0,8030.0,51.2255,51.2423,51.1835,51.2339,8030.0
2018-04-30 10:50:00,61.01,61.01,60.97,60.98,13631.0,51.2423,51.2423,51.2087,51.2171,13631.0
2018-04-30 10:55:00,60.98,60.98,60.92,60.95,28198.0,51.2171,51.2171,51.1667,51.1919,28198.0
2018-04-30 11:00:00,60.96,61.1,60.96,61.05,23237.0,51.2003,51.3179,51.2003,51.2759,23237.0
2018-04-30 11:05:00,61.06,61.07,61.06,61.07,11873.0,51.2843,51.2927,51.2843,51.2927,11873.0
2018-04-30 11:10:00,61.07,61.07,61.06,61.07,20692.0,51.2927,51.2927,51.2843,51.2927,20692.0
2018-04-30 11:15:00,61.07,61.25,61.06,61.2,25670.0,51.2927,51.4439,51.2843,51.4019,25670.0
2018-04-30 11:20:00,61.19,61.19,61.12,61.12,15920.0,51.3935,51.3935,51.3347,51.3347,15920.0
2018-04-30 11:25:00,61.11,61.14,61.06,61.13,11235.0,51.3263,51.3515,51.2843,51.3431,11235.0
2018-04-30 11:30:00,61.12,61.15,61.06,61.09,8475.0,51.3347,51.3599,51.2843,51.3095,8475.0
2018-04-30 11:35:00,61.08,61.12,61.03,61.03,25938.0,51.3011,51.3347,51.2591,51.2591,25938.0
2018-04-30 11:40:00,61.03,61.05,60.98,61.0,29702.0,51.2591,51.2759,51.2171,51.2339,29702.0
2018-04-30 11:45:00,60.99,61.01,60.91,60.92,25390.0,51.2255,51.2423,51.1583,51.1667,25390.0
2018-04-30 11:50:00,60.93,60.96,60.9,60.96,15301.0,51.1751,51.2003,51.1499,51.2003,15301.0
2018-04-30 11:55:00,60.95,61.03,60.94,61.03,5443.0,51.1919,51.2591,51.1835,51.2591,5443.0
2018-04-30 12:00:00,61.04,61.05,60.99,61.01,5090.0,51.2675,51.2759,51.2255,51.2423,5090.0
2018-04-30 12:05:00,61.02,61.03,60.93,60.95,15500.0,51.2507,51.2591,51.1751,51.1919,15500.0
2018-04-30 12:10:00,60.94,60.98,60.92,60.96,10738.0,51.1835,51.2171,51.1667,51.2003,10738.0
2018-04-30 12:15:00,60.95,60.96,60.88,60.9,7062.0,51.1919,51.2003,51.1331,51.1499,7062.0
2018-04-30 12:20:00,60.91,60.92,60.89,60.92,2876.0,51.1583,51.1667,51.1415,51.1667,2876.0
2018-04-30 12:25:00,60.95,60.96,60.91,60.96,5799.0,51.1919,51.2003,51.1583,51.2003,5799.0
2018-04-30 12:30:00,60.96,60.96,60.92,60.95,4401.0,51.2003,51.2003,51.1667,51.1919,4401.0
2018-04-30 12:35:00,60.94,60.96,60.9,60.9,12853.0,51.1835,51.2003,51.1499,51.1499,12853.0
2018-04-30 12:40:00,60.88,60.91,60.87,60.89,5193.0,51.1331,51.1583,51.1247,51.1415,5193.0
2018-04-30 12:45:00,60.89,60.89,60.84,60.87,5000.0,51.1415,51.1415,51.0995,51.1247,5000.0
2018-04-30 12:50:00,60.86,60.88,60.78,60.82,8932.0,51.1163,51.1331,51.0491,51.0827,8932.0
2018-04-30 12:55:00,60.82,60.86,60.8,60.86,4540.0,51.0827,51.1163,51.0659,51.1163,4540.0
2018-04-30 13:00:00,60.87,60.88,60.82,60.82,4602.0,51.1247,51.1331,51.0827,51.0827,4602.0
2018-04-30 13:05:00,60.83,60.88,60.83,60.84,4787.0,51.0911,51.1331,51.0911,51.0995,4787.0
2018-04-30 13:10:00,60.83,60.83,60.72,60.75,6674.0,51.0911,51.0911,50.9988,51.024,6674.0
2018-04-30 13:15:00,60.75,60.77,60.73,60.75,9742.0,51.024,51.0407,51.0072,51.024,9742.0
2018-04-30 13:20:00,60.74,60.77,60.68,60.75,28894.0,51.0156,51.0407,50.9652,51.024,28894.0
2018-04-30 13:25:00,60.77,60.81,60.77,60.79,12170.0,51.0407,51.0743,51.0407,51.0575,12170.0
2018-04-30 13:30:00,60.8,60.81,60.74,60.76,60182.0,51.0659,51.0743,51.0156,51.0324,60182.0
2018-04-30 13:35:00,60.76,60.83,60.75,60.8,38029.0,51.0324,51.0911,51.024,51.0659,38029.0
2018-04-30 13:40:00,60.8,60.82,60.77,60.8,18640.0,51.0659,51.0827,51.0407,51.0659,18640.0
2018-04-30 13:45:00,60.8,60.84,60.8,60.82,11010.0,51.0659,51.0995,51.0659,51.0827,11010.0
2018-04-30 13:50:00,60.83,60.84,60.74,60.75,8174.0,51.0911,51.0995,51.0156,51.024,8174.0
2018-04-30 13:55:00,60.76,60.83,60.76,60.82,6960.0,51.0324,51.0911,51.0324,51.0827,6960.0
2018-04-30 14:00:00,60.82,60.82,60.75,60.75,7504.0,51.0827,51.0827,51.024,51.024,7504.0
2018-04-30 14:05:00,60.75,60.75,60.58,60.6,13165.0,51.024,51.024,50.8812,50.898,13165.0
2018-04-30 14:10:00,60.62,60.62,60.53,60.56,9607.0,50.9148,50.9148,50.8392,50.8644,9607.0
2018-04-30 14:15:00,60.56,60.62,60.56,60.6,9513.0,50.8644,50.9148,50.8644,50.898,9513.0
2018-04-30 14:20:00,60.6,60.66,60.6,60.66,7406.0,50.898,50.9484,50.898,50.9484,7406.0
2018-04-30 14:25:00,60.66,60.66,60.58,60.59,7795.0,50.9484,50.9484,50.8812,50.8896,7795.0
2018-04-30 14:30:00,60.58,60.63,60.54,60.57,11016.0,50.8812,50.9232,50.8476,50.8728,11016.0
2018-04-30 14:35:00,60.56,60.62,60.56,60.59,6520.0,50.8644,50.9148,50.8644,50.8896,6520.0
2018-04-30 14:40:00,60.58,60.6,60.54,60.56,9290.0,50.8812,50.898,50.8476,50.8644,9290.0
2018-04-30 14:45:00,60.56,60.61,60.53,60.59,10151.0,50.8644,50.9064,50.8392,50.8896,10151.0
2018-04-30 14:50:00,60.59,60.61,60.54,60.57,9630.0,50.8896,50.9064,50.8476,50.8728,9630.0
2018-04-30 14:55:00,60.57,60.62,60.56,60.6,14777.0,50.8728,50.9148,50.8644,50.898,14777.0
2018-04-30 15:00:00,60.6,60.61,60.53,60.54,10486.0,50.898,50.9064,50.8392,50.8476,10486.0
2018-04-30 15:05:00,60.54,60.56,60.51,60.52,14547.0,50.8476,50.8644,50.8224,50.8308,14547.0
2018-04-30 15:10:00,60.53,60.56,60.52,60.52,16132.0,50.8392,50.8644,50.8308,50.8308,16132.0
2018-04-30 15:15:00,60.53,60.56,60.51,60.55,28892.0,50.8392,50.8644,50.8224,50.856,28892.0
2018-04-30 15:20:00,60.55,60.57,60.45,60.46,14176.0,50.856,50.8728,50.772,50.7804,14176.0
2018-04-30 15:25:00,60.46,60.47,60.41,60.44,23004.0,50.7804,50.7888,50.7384,50.7636,23004.0
2018-04-30 15:30:00,60.44,60.54,60.44,60.54,31123.0,50.7636,50.8476,50.7636,50.8476,31123.0
2018-04-30 15:35:00,60.53,60.58,60.52,60.55,50703.0,50.8392,50.8812,50.8308,50.856,50703.0
2018-04-30 15:40:00,60.55,60.56,60.53,60.54,36781.0,50.856,50.8644,50.8392,50.8476,36781.0
2018-04-30 15:45:00,60.56,60.59,60.5,60.55,51908.0,50.8644,50.8896,50.814,50.856,51908.0
2018-04-30 15:50:00,60.54,60.54,60.42,60.44,52018.0,50.8476,50.8476,50.7468,50.7636,52018.0
2018-04-30 15:55:00,60.44,60.45,60.3,60.3,152065.0,50.7636,50.772,50.646,50.646,152065.0
2018-05-01 09:30:00,60.32,60.32,60.09,60.28,44355.0,50.6628,50.6628,50.4696,50.6292,44355.0
2018-05-01 09:35:00,60.23,60.3,60.07,60.17,23940.0,50.5872,50.646,50.4528,50.5368,23940.0
2018-05-01 09:40:00,60.16,60.2,60.08,60.2,10982.0,50.5284,50.562,50.4612,50.562,10982.0
2018-05-01 09:45:00,60.21,60.28,60.18,60.18,13119.0,50.5704,50.6292,50.5452,50.5452,13119.0
2018-05-01 09:50:00,60.19,60.22,60.14,60.17,9155.0,50.5536,50.5788,50.5116,50.5368,9155.0
2018-05-01 09:55:00,60.17,60.35,60.17,60.32,26987.0,50.5368,50.688,50.5368,50.6628,26987.0
2018-05-01 10:00:00,60.31,60.32,60.21,60.26,38145.0,50.6544,50.6628,50.5704,50.6124,38145.0
2018-05-01 10:05:00,60.26,60.38,60.25,60.34,42043.0,50.6124,50.7132,50.604,50.6796,42043.0
2018-05-01 10:10:00,60.33,60.4,60.28,60.35,26634.0,50.6712,50.73,50.6292,50.688,26634.0
2018-05-01 10:15:00,60.35,60.36,60.3,60.33,37851.0,50.688,50.6964,50.646,50.6712,37851.0
2018-05-01 10:20:00,60.33,60.48,60.32,60.42,23122.0,50.6712,50.7972,50.6628,50.7468,23122.0
2018-05-01 10:25:00,60.41,60.42,60.32,60.35,17768.0,50.7384,50.7468,50.6628,50.688,17768.0
2018-05-01 10:30:00,60.34,60.37,60.33,60.37,49829.0,50.6796,50.7048,50.6712,50.7048,49829.0
2018-05-01 10:35:00,60.37,60.39,60.34,60.39,21508.0,50.7048,50.7216,50.6796,50.7216,21508.0
2018-05-01 10:40:00,60.4,60.42,60.38,60.41,14256.0,50.73,50.7468,50.7132,50.7384,14256.0
2018-05-01 10:45:00,60.41,60.43,60.39,60.4,15430.0,50.7384,50.7552,50.7216,50.73,15430.0
2018-05-01 10:50:00,60.41,60.51,60.41,60.44,26652.0,50.7384,50.8224,50.7384,50.7636,26652.0
2018-05-01 10:55:00,60.44,60.47,60.37,60.39,21587.0,50.7636,50.7888,50.7048,50.7216,21587.0
2018-05-01 11:00:00,60.39,60.39,60.32,60.33,37280.0,50.7216,50.7216,50.6628,50.6712,37280.0
2018-05-01 11:05:00,60.35,60.38,60.32,60.37,14968.0,50.688,50.7132,50.6628,50.7048,14968.0
2018-05-01 11:10:00,60.38,60.4,60.33,60.35,13233.0,50.7132,50.73,50.6712,50.688,13233.0
2018-05-01 11:15:00,60.34,60.44,60.34,60.4,22726.0,50.6796,50.7636,50.6796,50.73,22726.0
2018-05-01 11:20:00,60.41,60.48,60.41,60.46,18428.0,50.7384,50.7972,50.7384,50.7804,18428.0
2018-05-01 11:25:00,60.45,60.45,60.4,60.41,13185.0,50.772,50.772,50.73,50.7384,13185.0
2018-05-01 11:30:00,60.42,60.44,60.4,60.41,13500.0,50.7468,50.7636,50.73,50.7384,13500.0
2018-05-01 11:35:00,60.4,60.44,60.38,60.4,17076.0,50.73,50.7636,50.7132,50.73,17076.0
2018-05-01 11:40:00,60.4,60.42,60.37,60.42,17664.0,50.73,50.7468,50.7048,50.7468,17664.0
2018-05-01 11:45:00,60.41,60.41,60.27,60.29,28119.0,50.7384,50.7384,50.6208,50.6376,28119.0
2018-05-01 11:50:00,60.28,60.31,60.17,60.17,31159.0,50.6292,50.6544,50.5368,50.5368,31159.0
2018-05-01 11:55:00,60.16,60.21,60.1,60.13,20974.0,50.5284,50.5704,50.478,50.5032,20974.0
2018-05-01 12:00:00,60.11,60.13,60.09,60.11,7760.0,50.4864,50.5032,50.4696,50.4864,7760.0
2018-05-01 12:05:00,60.1,60.13,60.04,60.07,14145.0,50.478,50.5032,50.4276,50.4528,14145.0
2018-05-01 12:10:00,60.06,60.12,60.05,60.09,10367.0,50.4444,50.4948,50.436,50.4696,10367.0
2018-05-01 12:15:00,60.09,60.09,60.04,60.08,7300.0,50.4696,50.4696,50.4276,50.4612,7300.0
2018-05-01 12:20:00,60.07,60.11,60.04,60.11,7528.0,50.4528,50.4864,50.4276,50.4864,7528.0
2018-05-01 12:25:00,60.11,60.16,60.08,60.15,11480.0,50.4864,50.5284,50.4612,50.52,11480.0
2018-05-01 12:30:00,60.14,60.17,60.11,60.17,9540.0,50.5116,50.5368,50.4864,50.5368,9540.0
2018-05-01 12:35:00,60.16,60.19,60.14,60.14,7145.0,50.5284,50.5536,50.5116,50.5116,7145.0
2018-05-01 12:40:00,60.15,60.17,60.14,60.15,6807.0,50.52,50.5368,50.5116,50.52,6807.0
2018-05-01 12:45:00,60.15,60.16,60.05,60.09,15474.0,50.52,50.5284,50.436,50.4696,15474.0
2018-05-01 12:50:00,60.09,60.11,60.03,60.04,8105.0,50.4696,50.4864,50.4192,50.4276,8105.0
2018-05-01 12:55:00,60.06,60.07,60.03,60.07,8235.0,50.4444,50.4528,50.4192,50.4528,8235.0
2018-05-01 13:00:00,60.07,60.07,59.97,60.01,16620.0,50.4528,50.4528,50.3688,50.4024,16620.0
2018-05-01 13:05:00,60.01,60.01,59.92,59.93,9744.0,50.4024,50.4024,50.3268,50.3352,9744.0
2018-05-01 13:10:00,59.95,59.98,59.94,59.98,7600.0,50.352,50.3772,50.3436,50.3772,7600.0
2018-05-01 13:15:00,59.98,60.0,59.92,59.99,8455.0,50.3772,50.394,50.3268,50.3856,8455.0
2018-05-01 13:20:00,59.99,60.0,59.95,59.95,6300.0,50.3856,50.394,50.352,50.352,6300.0
2018-05-01 13:25:00,59.94,59.98,59.94,59.96,9167.0,50.3436,50.3772,50.3436,50.3604,9167.0
2018-05-01 13:30:00,59.96,60.03,59.96,60.01,11300.0,50.3604,50.4192,50.3604,50.4024,11300.0
2018-05-01 13:35:00,60.02,60.1,60.0,60.08,9002.0,50.4108,50.478,50.394,50.4612,9002.0
2018-05-01 13:40:00,60.06,60.12,60.06,60.12,6565.0,50.4444,50.4948,50.4444,50.4948,6565.0
2018-05-01 13:45:00,60.12,60.24,60.12,60.23,13053.0,50.4948,50.5956,50.4948,50.5872,13053.0
2018-05-01 13:50:00,60.24,60.27,60.24,60.27,7978.0,50.5956,50.6208,50.5956,50.6208,7978.0
2018-05-01 13:55:00,60.26,60.35,60.26,60.34,14394.0,50.6124,50.688,50.6124,50.6796,14394.0
2018-05-01 14:00:00,60.34,60.38,60.32,60.35,11315.0,50.6796,50.7132,50.6628,50.688,11315.0
2018-05-01 14:05:00,60.35,60.35,60.3,60.32,10451.0,50.688,50.688,50.646,50.6628,10451.0
2018-05-01 14:10:00,60.33,60.39,60.33,60.36,16356.0,50.6712,50.7216,50.6712,50.6964,16356.0
2018-05-01 14:15:00,60.36,60.41,60.36,60.4,12106.0,50.6964,50.7384,50.6964,50.73,12106.0
2018-05-01 14:20:00,60.4,60.44,60.4,60.44,6145.0,50.73,50.7636,50.73,50.7636,6145.0
2018-05-01 14:25:00,60.44,60.46,60.42,60.42,8322.0,50.7636,50.7804,50.7468,50.7468,8322.0
2018-05-01 14:30:00,60.42,60.43,60.38,60.38,14735.0,50.7468,50.7552,50.7132,50.7132,14735.0
2018-05-01 14:35:00,60.39,60.4,60.3,60.31,15241.0,50.7216,50.73,50.646,50.6544,15241.0
2018-05-01 14:40:00,60.31,60.41,60.3,60.41,9785.0,50.6544,50.7384,50.646,50.7384,9785.0
2018-05-01 14:45:00,60.41,60.46,60.39,60.44,19124.0,50.7384,50.7804,50.7216,50.7636,19124.0
2018-05-01 14:50:00,60.44,60.45,60.41,60.41,7430.0,50.7636,50.772,50.7384,50.7384,7430.0
2018-05-01 14:55:00,60.41,60.42,60.38,60.41,11879.0,50.7384,50.7468,50.7132,50.7384,11879.0
2018-05-01 15:00:00,60.41,60.49,60.41,60.42,27621.0,50.7384,50.8056,50.7384,50.7468,27621.0
2018-05-01 15:05:00,60.42,60.47,60.41,60.46,9155.0,50.7468,50.7888,50.7384,50.7804,9155.0
2018-05-01 15:10:00,60.46,60.46,60.39,60.4,7080.0,50.7804,50.7804,50.7216,50.73,7080.0
2018-05-01 15:15:00,60.39,60.41,60.31,60.32,14069.0,50.7216,50.7384,50.6544,50.6628,14069.0
2018-05-01 15:20:00,60.31,60.36,60.31,60.33,8861.0,50.6544,50.6964,50.6544,50.6712,8861.0
2018-05-01 15:25:00,60.33,60.34,60.25,60.31,14415.0,50.6712,50.6796,50.604,50.6544,14415.0
2018-05-01 15:30:00,60.32,60.33,60.28,60.32,16487.0,50.6628,50.6712,50.6292,50.6628,16487.0
2018-05-01 15:35:00,60.33,60.33,60.24,60.26,21317.0,50.6712,50.6712,50.5956,50.6124,21317.0
2018-05-01 15:40:00,60.27,60.38,60.26,60.36,30432.0,50.6208,50.7132,50.6124,50.6964,30432.0
2018-05-01 15:45:00,60.36,60.43,60.32,60.41,36737.0,50.6964,50.7552,50.6628,50.7384,36737.0
2018-05-01 15:50:00,60.42,60.46,60.41,60.41,31383.0,50.7468,50.7804,50.7384,50.7384,31383.0
2018-05-01 15:55:00,60.41,60.53,60.41,60.48,86933.0,50.7384,50.8392,50.7384,50.7972,86933.0
2018-05-02 09:30:00,60.15,60.24,59.8,59.8,71296.0,50.52,50.5956,50.226,50.226,71296.0
2018-05-02 09:35:00,59.81,59.9,59.4,59.4,40462.0,50.2344,50.31,49.8901,49.8901,40462.0
2018-05-02 09:40:00,59.44,59.44,59.0,59.04,44203.0,49.9237,49.9237,49.5541,49.5877,44203.0
2018-05-02 09:45:00,59.04,59.04,58.72,58.95,124493.0,49.5877,49.5877,49.319,49.5121,124493.0
2018-05-02 09:50:00,58.92,59.02,58.87,58.93,19354.0,49.4869,49.5709,49.4449,49.4953,19354.0
2018-05-02 09:55:00,58.93,58.96,58.7,58.7,22493.0,49.4953,49.5205,49.3022,49.3022,22493.0
2018-05-02 10:00:00,58.72,58.72,58.57,58.65,22932.0,49.319,49.319,49.193,49.2602,22932.0
2018-05-02 10:05:00,58.65,58.66,58.53,58.54,33050.0,49.2602,49.2686,49.1594,49.1678,33050.0
2018-05-02 10:10:00,58.54,58.59,58.37,58.57,61691.0,49.1678,49.2098,49.025,49.193,61691.0
2018-05-02 10:15:00,58.59,58.63,58.44,58.48,31317.0,49.2098,49.2434,49.0838,49.1174,31317.0
2018-05-02 10:20:00,58.5,58.6,58.37,58.38,37685.0,49.1342,49.2182,49.025,49.0334,37685.0
2018-05-02 10:25:00,58.38,58.41,58.15,58.25,39919.0,49.0334,49.0586,48.8402,48.9242,39919.0
2018-05-02 10:30:00,58.26,58.3,58.11,58.22,96059.0,48.9326,48.9662,48.8066,48.899,96059.0
2018-05-02 10:35:00,58.21,58.37,58.17,58.36,47492.0,48.8906,49.025,48.857,49.0166,47492.0
2018-05-02 10:40:00,58.37,58.5,58.37,58.44,48551.0,49.025,49.1342,49.025,49.0838,48551.0
2018-05-02 10:45:00,58.42,58.52,58.38,58.38,30568.0,49.067,49.151,49.0334,49.0334,30568.0
2018-05-02 10:50:00,58.39,58.39,58.26,58.28,49214.0,49.0418,49.0418,48.9326,48.9494,49214.0
2018-05-02 10:55:00,58.28,58.69,58.26,58.69,35384.0,48.9494,49.2938,48.9326,49.2938,35384.0
2018-05-02 11:00:00,58.67,58.67,58.56,58.65,20857.0,49.277,49.277,49.1846,49.2602,20857.0
2018-05-02 11:05:00,58.64,58.72,58.61,58.7,8816.0,49.2518,49.319,49.2266,49.3022,8816.0
2018-05-02 11:10:00,58.72,58.94,58.72,58.94,26910.0,49.319,49.5037,49.319,49.5037,26910.0
2018-05-02 11:15:00,58.93,59.0,58.89,59.0,45456.0,49.4953,49.5541,49.4617,49.5541,45456.0
2018-05-02 11:20:00,59.0,59.02,58.9,59.0,35716.0,49.5541,49.5709,49.4701,49.5541,35716.0
2018-05-02 11:25:00,59.01,59.18,59.0,59.17,33812.0,49.5625,49.7053,49.5541,49.6969,33812.0
2018-05-02 11:30:00,59.17,59.17,59.13,59.16,23161.0,49.6969,49.6969,49.6633,49.6885,23161.0
2018-05-02 11:35:00,59.18,59.22,59.14,59.21,24506.0,49.7053,49.7389,49.6717,49.7305,24506.0
2018-05-02 11:40:00,59.22,59.27,59.15,59.24,38058.0,49.7389,49.7809,49.6801,49.7557,38058.0
2018-05-02 11:45:00,59.25,59.26,59.02,59.04,32777.0,49.7641,49.7725,49.5709,49.5877,32777.0
2018-05-02 11:50:00,59.02,59.13,59.01,59.06,17386.0,49.5709,49.6633,49.5625,49.6045,17386.0
2018-05-02 11:55:00,59.05,59.14,58.98,59.12,16959.0,49.5961,49.6717,49.5373,49.6549,16959.0
2018-05-02 12:00:00,59.12,59.15,59.05,59.13,13416.0,49.6549,49.6801,49.5961,49.6633,13416.0
2018-05-02 12:05:00,59.14,59.15,59.1,59.14,20153.0,49.6717,49.6801,49.6381,49.6717,20153.0
2018-05-02 12:10:00,59.13,59.24,59.11,59.23,16847.0,49.6633,49.7557,49.6465,49.7473,16847.0
2018-05-02 12:15:00,59.23,59.25,59.21,59.25,24694.0,49.7473,49.7641,49.7305,49.7641,24694.0
2018-05-02 12:20:00,59.25,59.35,59.24,59.28,65186.0,49.7641,49.8481,49.7557,49.7893,65186.0
2018-05-02 12:25:00,59.3,59.38,59.3,59.35,18287.0,49.8061,49.8733,49.8061,49.8481,18287.0
2018-05-02 12:30:00,59.35,59.37,59.31,59.31,14595.0,49.8481,49.8649,49.8145,49.8145,14595.0
2018-05-02 12:35:00,59.31,59.34,59.23,59.26,19726.0,49.8145,49.8397,49.7473,49.7725,19726.0
2018-05-02 12:40:00,59.26,59.41,59.25,59.41,19609.0,49.7725,49.8985,49.7641,49.8985,19609.0
2018-05-02 12:45:00,59.4,59.44,59.35,59.44,13943.0,49.8901,49.9237,49.8481,49.9237,13943.0
2018-05-02 12:50:00,59.43,59.47,59.32,59.4,15725.0,49.9153,49.9489,49.8229,49.8901,15725.0
2018-05-02 12:55:00,59.41,59.45,59.36,59.44,16700.0,49.8985,49.9321,49.8565,49.9237,16700.0
2018-05-02 13:00:00,59.44,59.53,59.42,59.5,27451.0,49.9237,49.9993,49.9069,49.9741,27451.0
2018-05-02 13:05:00,59.5,59.5,59.4,59.49,14150.0,49.9741,49.9741,49.8901,49.9657,14150.0
2018-05-02 13:10:00,59.49,59.79,58.86,59.75,55246.0,49.9657,50.2176,49.4365,50.1841,55246.0
2018-05-02 13:15:00,59.76,59.8,59.64,59.67,22205.0,50.1924,50.226,50.0917,50.1169,22205.0
2018-05-02 13:20:00,59.68,59.69,59.59,59.64,13412.0,50.1253,50.1337,50.0497,50.0917,13412.0
2018-05-02 13:25:00,59.63,59.63,59.58,59.58,9952.0,50.0833,50.0833,50.0413,50.0413,9952.0
2018-05-02 13:30:00,59.58,59.59,59.5,59.5,20031.0,50.0413,50.0497,49.9741,49.9741,20031.0
2018-05-02 13:35:00,59.5,59.52,59.46,59.47,34322.0,49.9741,49.9909,49.9405,49.9489,34322.0
2018-05-02 13:40:00,59.48,59.56,59.46,59.56,36067.0,49.9573,50.0245,49.9405,50.0245,36067.0
2018-05-02 13:45:00,59.56,59.57,59.53,59.56,10889.0,50.0245,50.0329,49.9993,50.0245,10889.0
2018-05-02 13:50:00,59.55,59.59,59.49,59.5,7359.0,50.0161,50.0497,49.9657,49.9741,7359.0
2018-05-02 13:55:00,59.49,59.49,59.4,59.42,7794.0,49.9657,49.9657,49.8901,49.9069,7794.0
2018-05-02 14:00:00,59.42,59.55,59.4,59.42,22461.0,49.9069,50.0161,49.8901,49.9069,22461.0
2018-05-02 14:05:00,59.42,59.56,59.42,59.54,20503.0,49.9069,50.0245,49.9069,50.0077,20503.0
2018-05-02 14:10:00,59.54,59.6,59.51,59.56,18409.0,50.0077,50.0581,49.9825,50.0245,18409.0
2018-05-02 14:15:00,59.56,59.57,59.48,59.51,21600.0,50.0245,50.0329,49.9573,49.9825,21600.0
2018-05-02 14:20:00,59.52,59.56,59.47,59.51,15686.0,49.9909,50.0245,49.9489,49.9825,15686.0
2018-05-02 14:25:00,59.51,59.74,59.51,59.72,23710.0,49.9825,50.1757,49.9825,50.1589,23710.0
2018-05-02 14:30:00,59.72,59.72,59.61,59.63,16915.0,50.1589,50.1589,50.0665,50.0833,16915.0
2018-05-02 14:35:00,59.63,59.63,59.51,59.51,11290.0,50.0833,50.0833,49.9825,49.9825,11290.0
2018-05-02 14:40:00,59.5,59.54,59.46,59.52,13150.0,49.9741,50.0077,49.9405,49.9909,13150.0
2018-05-02 14:45:00,59.51,59.52,59.45,59.46,14626.0,49.9825,49.9909,49.9321,49.9405,14626.0
2018-05-02 14:50:00,59.46,59.51,59.43,59.43,14833.0,49.9405,49.9825,49.9153,49.9153,14833.0
2018-05-02 14:55:00,59.43,59.47,59.39,59.43,15200.0,49.9153,49.9489,49.8817,49.9153,15200.0
2018-05-02 15:00:00,59.43,59.43,59.37,59.43,18458.0,49.9153,49.9153,49.8649,49.9153,18458.0
2018-05-02 15:05:00,59.43,59.51,59.42,59.51,19755.0,49.9153,49.9825,49.9069,49.9825,19755.0
2018-05-02 15:10:00,59.52,59.52,59.41,59.43,27750.0,49.9909,49.9909,49.8985,49.9153,27750.0
2018-05-02 15:15:00,59.42,59.42,59.33,59.35,14500.0,49.9069,49.9069,49.8313,49.8481,14500.0
2018-05-02 15:20:00,59.35,59.36,59.24,59.25,25816.0,49.8481,49.8565,49.7557,49.7641,25816.0
2018-05-02 15:25:00,59.25,59.33,59.24,59.3,23193.0,49.7641,49.8313,49.7557,49.8061,23193.0
2018-05-02 15:30:00,59.3,59.31,59.24,59.28,36218.0,49.8061,49.8145,49.7557,49.7893,36218.0
2018-05-02 15:35:00,59.28,59.28,59.18,59.24,39573.0,49.7893,49.7893,49.7053,49.7557,39573.0
2018-05-02 15:40:00,59.24,59.24,59.14,59.15,49806.0,49.7557,49.7557,49.6717,49.6801,49806.0
2018-05-02 15:45:00,59.15,59.16,59.08,59.13,57236.0,49.6801,49.6885,49.6213,49.6633,57236.0
2018-05-02 15:50:00,59.12,59.13,59.01,59.04,67537.0,49.6549,49.6633,49.5625,49.5877,67537.0
2018-05-02 15:55:00,59.03,59.08,58.89,58.97,297599.0,49.5793,49.6213,49.4617,49.5289,297599.0
2018-05-03 09:30:00,58.72,59.12,58.64,59.12,60431.0,49.319,49.6549,49.2518,49.6549,60431.0
2018-05-03 09:35:00,59.11,59.11,58.83,58.99,19696.0,49.6465,49.6465,49.4113,49.5457,19696.0
2018-05-03 09:40:00,59.0,59.02,58.86,58.9,22995.0,49.5541,49.5709,49.4365,49.4701,22995.0
2018-05-03 09:45:00,58.91,58.95,58.83,58.88,31819.0,49.4785,49.5121,49.4113,49.4533,31819.0
2018-05-03 09:50:00,58.86,58.92,58.83,58.91,21033.0,49.4365,49.4869,49.4113,49.4785,21033.0
2018-05-03 09:55:00,58.89,59.14,58.88,59.14,25911.0,49.4617,49.6717,49.4533,49.6717,25911.0
2018-05-03 10:00:00,59.16,59.17,59.08,59.09,32503.0,49.6885,49.6969,49.6213,49.6297,32503.0
2018-05-03 10:05:00,59.08,59.14,58.95,59.14,25477.0,49.6213,49.6717,49.5121,49.6717,25477.0
2018-05-03 10:10:00,59.14,59.15,58.91,58.91,89493.0,49.6717,49.6801,49.4785,49.4785,89493.0
2018-05-03 10:15:00,58.91,59.01,58.88,58.89,52676.0,49.4785,49.5625,49.4533,49.4617,52676.0
2018-05-03 10:20:00,58.87,58.9,58.79,58.84,31337.0,49.4449,49.4701,49.3777,49.4197,31337.0
2018-05-03 10:25:00,58.84,58.87,58.68,58.77,30697.0,49.4197,49.4449,49.2854,49.3609,30697.0
2018-05-03 10:30:00,58.77,58.81,58.66,58.66,35372.0,49.3609,49.3945,49.2686,49.2686,35372.0
2018-05-03 10:35:00,58.65,58.67,58.46,58.67,58733.0,49.2602,49.277,49.1006,49.277,58733.0
2018-05-03 10:40:00,58.69,58.72,58.63,58.66,35413.0,49.2938,49.319,49.2434,49.2686,35413.0
2018-05-03 10:45:00,58.64,58.8,58.64,58.74,29705.0,49.2518,49.3861,49.2518,49.3358,29705.0
2018-05-03 10:50:00,58.74,58.74,58.52,58.57,30940.0,49.3358,49.3358,49.151,49.193,30940.0
2018-05-03 10:55:00,58.58,58.59,58.39,58.49,31407.0,49.2014,49.2098,49.0418,49.1258,31407.0
2018-05-03 11:00:00,58.5,58.57,58.44,58.49,36658.0,49.1342,49.193,49.0838,49.1258,36658.0
2018-05-03 11:05:00,58.5,58.65,58.49,58.61,28193.0,49.1342,49.2602,49.1258,49.2266,28193.0
2018-05-03 11:10:00,58.62,58.69,58.56,58.59,26474.0,49.235,49.2938,49.1846,49.2098,26474.0
2018-05-03 11:15:00,58.61,58.71,58.6,58.67,21937.0,49.2266,49.3106,49.2182,49.277,21937.0
2018-05-03 11:20:00,58.68,58.68,58.52,58.56,27317.0,49.2854,49.2854,49.151,49.1846,27317.0
2018-05-03 11:25:00,58.54,58.59,58.41,58.43,24768.0,49.1678,49.2098,49.0586,49.0754,24768.0
2018-05-03 11:30:00,58.43,58.45,58.37,58.43,25197.0,49.0754,49.0922,49.025,49.0754,25197.0
2018-05-03 11:35:00,58.44,58.48,58.33,58.35,18432.0,49.0838,49.1174,48.9914,49.0082,18432.0
2018-05-03 11:40:00,58.36,58.38,58.23,58.31,25784.0,49.0166,49.0334,48.9074,48.9746,25784.0
2018-05-03 11:45:00,58.31,58.53,58.26,58.5,24375.0,48.9746,49.1594,48.9326,49.1342,24375.0
2018-05-03 11:50:00,58.52,58.54,58.43,58.53,21661.0,49.151,49.1678,49.0754,49.1594,21661.0
2018-05-03 11:55:00,58.53,58.59,58.49,58.54,26318.0,49.1594,49.2098,49.1258,49.1678,26318.0
2018-05-03 12:00:00,58.54,58.61,58.54,58.57,22901.0,49.1678,49.2266,49.1678,49.193,22901.0
2018-05-03 12:05:00,58.56,58.67,58.55,58.62,14896.0,49.1846,49.277,49.1762,49.235,14896.0
2018-05-03 12:10:00,58.62,58.64,58.56,58.64,19670.0,49.235,49.2518,49.1846,49.2518,19670.0
2018-05-03 12:15:00,58.64,58.64,58.52,58.55,18686.0,49.2518,49.2518,49.151,49.1762,18686.0
2018-05-03 12:20:00,58.55,58.59,58.51,58.53,26249.0,49.1762,49.2098,49.1426,49.1594,26249.0
2018-05-03 12:25:00,58.53,58.53,58.4,58.45,25080.0,49.1594,49.1594,49.0502,49.0922,25080.0
2018-05-03 12:30:00,58.45,58.6,58.44,58.59,33801.0,49.0922,49.2182,49.0838,49.2098,33801.0
2018-05-03 12:35:00,58.58,58.78,58.57,58.77,38351.0,49.2014,49.3693,49.193,49.3609,38351.0
2018-05-03 12:40:00,58.76,58.86,58.75,58.84,37215.0,49.3525,49.4365,49.3442,49.4197,37215.0
2018-05-03 12:45:00,58.84,58.88,58.82,58.88,30335.0,49.4197,49.4533,49.4029,49.4533,30335.0
2018-05-03 12:50:00,58.88,59.02,58.83,58.97,36385.0,49.4533,49.5709,49.4113,49.5289,36385.0
2018-05-03 12:55:00,58.99,59.12,58.96,59.12,36373.0,49.5457,49.6549,49.5205,49.6549,36373.0
2018-05-03 13:00:00,59.12,59.12,58.99,59.05,40872.0,49.6549,49.6549,49.5457,49.5961,40872.0
2018-05-03 13:05:00,59.07,59.07,58.9,58.9,39764.0,49.6129,49.6129,49.4701,49.4701,39764.0
2018-05-03 13:10:00,58.89,58.99,58.88,58.98,25388.0,49.4617,49.5457,49.4533,49.5373,25388.0
2018-05-03 13:15:00,58.98,59.16,58.96,59.09,27159.0,49.5373,49.6885,49.5205,49.6297,27159.0
2018-05-03 13:20:00,59.09,59.15,59.05,59.07,29720.0,49.6297,49.6801,49.5961,49.6129,29720.0
2018-05-03 13:25:00,59.08,59.09,59.01,59.07,23856.0,49.6213,49.6297,49.5625,49.6129,23856.0
2018-05-03 13:30:00,59.08,59.32,59.07,59.31,28341.0,49.6213,49.8229,49.6129,49.8145,28341.0
2018-05-03 13:35:00,59.31,59.39,59.29,59.33,36462.0,49.8145,49.8817,49.7977,49.8313,36462.0
2018-05-03 13:40:00,59.33,59.39,59.28,59.36,17195.0,49.8313,49.8817,49.7893,49.8565,17195.0
2018-05-03 13:45:00,59.37,59.4,59.25,59.34,18958.0,49.8649,49.8901,49.7641,49.8397,18958.0
2018-05-03 13:50:00,59.33,59.41,59.32,59.41,19390.0,49.8313,49.8985,49.8229,49.8985,19390.0
2018-05-03 13:55:00,59.41,59.46,59.39,59.39,23322.0,49.8985,49.9405,49.8817,49.8817,23322.0
2018-05-03 14:00:00,59.4,59.4,59.31,59.36,35941.0,49.8901,49.8901,49.8145,49.8565,35941.0
2018-05-03 14:05:00,59.36,59.46,59.34,59.44,24349.0,49.8565,49.9405,49.8397,49.9237,24349.0
2018-05-03 14:10:00,59.44,59.46,59.39,59.41,19608.0,49.9237,49.9405,49.8817,49.8985,19608.0
2018-05-03 14:15:00,59.4,59.43,59.33,59.34,17368.0,49.8901,49.9153,49.8313,49.8397,17368.0
2018-05-03 14:20:00,59.35,59.37,59.31,59.37,23435.0,49.8481,49.8649,49.8145,49.8649,23435.0
2018-05-03 14:25:00,59.37,59.45,59.35,59.45,21997.0,49.8649,49.9321,49.8481,49.9321,21997.0
2018-05-03 14:30:00,59.46,59.61,59.46,59.57,30767.0,49.9405,50.0665,49.9405,50.0329,30767.0
2018-05-03 14:35:00,59.58,59.62,59.56,59.61,37132.0,50.0413,50.0749,50.0245,50.0665,37132.0
2018-05-03 14:40:00,59.59,59.6,59.47,59.48,32177.0,50.0497,50.0581,49.9489,49.9573,32177.0
2018-05-03 14:45:00,59.46,59.5,59.39,59.39,25107.0,49.9405,49.9741,49.8817,49.8817,25107.0
2018-05-03 14:50:00,59.39,59.42,59.36,59.39,21862.0,49.8817,49.9069,49.8565,49.8817,21862.0
2018-05-03 14:55:00,59.4,59.41,59.33,59.35,20882.0,49.8901,49.8985,49.8313,49.8481,20882.0
2018-05-03 15:00:00,59.36,59.4,59.35,59.36,28865.0,49.8565,49.8901,49.8481,49.8565,28865.0
2018-05-03 15:05:00,59.36,59.41,59.32,59.33,33376.0,49.8565,49.8985,49.8229,49.8313,33376.0
2018-05-03 15:10:00,59.32,59.36,59.28,59.34,38852.0,49.8229,49.8565,49.7893,49.8397,38852.0
2018-05-03 15:15:00,59.34,59.41,59.29,59.35,30440.0,49.8397,49.8985,49.7977,49.8481,30440.0
2018-05-03 15:20:00,59.35,59.39,59.3,59.38,39005.0,49.8481,49.8817,49.8061,49.8733,39005.0
2018-05-03 15:25:00,59.38,59.4,59.33,59.38,36596.0,49.8733,49.8901,49.8313,49.8733,36596.0
2018-05-03 15:30:00,59.39,59.44,59.3,59.34,51504.0,49.8817,49.9237,49.8061,49.8397,51504.0
2018-05-03 15:35:00,59.34,59.35,59.25,59.27,42689.0,49.8397,49.8481,49.7641,49.7809,42689.0
2018-05-03 15:40:00,59.27,59.28,59.17,59.17,55627.0,49.7809,49.7893,49.6969,49.6969,55627.0
2018-05-03 15:45:00,59.17,59.3,59.15,59.28,89353.0,49.6969,49.8061,49.6801,49.7893,89353.0
2018-05-03 15:50:00,59.27,59.3,59.21,59.23,62389.0,49.7809,49.8061,49.7305,49.7473,62389.0
2018-05-03 15:55:00,59.23,59.3,59.19,59.28,191394.0,49.7473,49.8061,49.7137,49.7893,191394.0
2018-05-04 09:30:00,59.03,59.09,58.75,58.79,45971.0,49.5793,49.6297,49.3442,49.3777,45971.0
2018-05-04 09:35:00,58.78,58.85,58.64,58.85,7028.0,49.3693,49.4281,49.2518,49.4281,7028.0
2018-05-04 09:40:00,58.84,58.92,58.71,58.92,11036.0,49.4197,49.4869,49.3106,49.4869,11036.0
2018-05-04 09:45:00,58.95,58.97,58.85,58.93,12752.0,49.5121,49.5289,49.4281,49.4953,12752.0
2018-05-04 09:50:00,58.95,59.09,58.93,59.05,20634.0,49.5121,49.6297,49.4953,49.5961,20634.0
2018-05-04 09:55:00,59.05,59.08,58.93,59.02,16084.0,49.5961,49.6213,49.4953,49.5709,16084.0
2018-05-04 10:00:00,59.02,59.03,58.87,59.01,29967.0,49.5709,49.5793,49.4449,49.5625,29967.0
2018-05-04 10:05:00,59.0,59.16,58.97,59.12,32806.0,49.5541,49.6885,49.5289,49.6549,32806.0
2018-05-04 10:10:00,59.12,59.16,59.07,59.14,10323.0,49.6549,49.6885,49.6129,49.6717,10323.0
2018-05-04 10:15:00,59.14,59.22,59.11,59.17,16689.0,49.6717,49.7389,49.6465,49.6969,16689.0
2018-05-04 10:20:00,59.17,59.23,59.12,59.21,15171.0,49.6969,49.7473,49.6549,49.7305,15171.0
2018-05-04 10:25:00,59.22,59.35,59.22,59.3,15195.0,49.7389,49.8481,49.7389,49.8061,15195.0
2018-05-04 10:30:00,59.3,59.38,59.26,59.33,20891.0,49.8061,49.8733,49.7725,49.8313,20891.0
2018-05-04 10:35:00,59.33,59.42,59.28,59.42,17324.0,49.8313,49.9069,49.7893,49.9069,17324.0
2018-05-04 10:40:00,59.42,59.5,59.4,59.46,15292.0,49.9069,49.9741,49.8901,49.9405,15292.0
2018-05-04 10:45:00,59.47,59.48,59.38,59.44,12704.0,49.9489,49.9573,49.8733,49.9237,12704.0
2018-05-04 10:50:00,59.46,59.48,59.36,59.39,12015.0,49.9405,49.9573,49.8565,49.8817,12015.0
2018-05-04 10:55:00,59.41,59.45,59.39,59.39,11397.0,49.8985,49.9321,49.8817,49.8817,11397.0
2018-05-04 11:00:00,59.4,59.47,59.36,59.37,13879.0,49.8901,49.9489,49.8565,49.8649,13879.0
2018-05-04 11:05:00,59.38,59.49,59.38,59.49,10738.0,49.8733,49.9657,49.8733,49.9657,10738.0
2018-05-04 11:10:00,59.5,59.5,59.45,59.47,20807.0,49.9741,49.9741,49.9321,49.9489,20807.0
2018-05-04 11:15:00,59.46,59.5,59.4,59.49,22040.0,49.9405,49.9741,49.8901,49.9657,22040.0
2018-05-04 11:20:00,59.5,59.61,59.48,59.56,10922.0,49.9741,50.0665,49.9573,50.0245,10922.0
2018-05-04 11:25:00,59.56,59.61,59.51,59.59,22799.0,50.0245,50.0665,49.9825,50.0497,22799.0
2018-05-04 11:30:00,59.57,59.58,59.47,59.54,31647.0,50.0329,50.0413,49.9489,50.0077,31647.0
2018-05-04 11:35:00,59.56,59.58,59.51,59.52,20703.0,50.0245,50.0413,49.9825,49.9909,20703.0
2018-05-04 11:40:00,59.52,59.57,59.5,59.55,17707.0,49.9909,50.0329,49.9741,50.0161,17707.0
2018-05-04 11:45:00,59.55,59.57,59.38,59.41,44725.0,50.0161,50.0329,49.8733,49.8985,44725.0
2018-05-04 11:50:00,59.42,59.47,59.35,59.4,25456.0,49.9069,49.9489,49.8481,49.8901,25456.0
2018-05-04 11:55:00,59.4,59.47,59.36,59.47,17819.0,49.8901,49.9489,49.8565,49.9489,17819.0
2018-05-04 12:00:00,59.48,59.53,59.44,59.51,19613.0,49.9573,49.9993,49.9237,49.9825,19613.0
2018-05-04 12:05:00,59.52,59.55,59.48,59.52,17174.0,49.9909,50.0161,49.9573,49.9909,17174.0
2018-05-04 12:10:00,59.52,59.52,59.46,59.49,8708.0,49.9909,49.9909,49.9405,49.9657,8708.0
2018-05-04 12:15:00,59.49,59.55,59.48,59.55,12419.0,49.9657,50.0161,49.9573,50.0161,12419.0
2018-05-04 12:20:00,59.54,59.58,59.52,59.57,9626.0,50.0077,50.0413,49.9909,50.0329,9626.0
2018-05-04 12:25:00,59.57,59.61,59.52,59.58,12776.0,50.0329,50.0665,49.9909,50.0413,12776.0
2018-05-04 12:30:00,59.58,59.66,59.57,59.64,14435.0,50.0413,50.1085,50.0329,50.0917,14435.0
2018-05-04 12:35:00,59.64,59.64,59.57,59.6,10327.0,50.0917,50.0917,50.0329,50.0581,10327.0
2018-05-04 12:40:00,59.59,59.65,59.56,59.57,10356.0,50.0497,50.1001,50.0245,50.0329,10356.0
2018-05-04 12:45:00,59.57,59.61,59.52,59.54,29369.0,50.0329,50.0665,49.9909,50.0077,29369.0
2018-05-04 12:50:00,59.55,59.59,59.53,59.59,11171.0,50.0161,50.0497,49.9993,50.0497,11171.0
2018-05-04 12:55:00,59.61,59.63,59.57,59.63,12706.0,50.0665,50.0833,50.0329,50.0833,12706.0
2018-05-04 13:00:00,59.63,59.7,59.6,59.66,20019.0,50.0833,50.1421,50.0581,50.1085,20019.0
2018-05-04 13:05:00,59.65,59.76,59.62,59.72,60743.0,50.1001,50.1924,50.0749,50.1589,60743.0
2018-05-04 13:10:00,59.73,59.8,59.72,59.76,14224.0,50.1673,50.226,50.1589,50.1924,14224.0
2018-05-04 13:15:00,59.76,59.82,59.75,59.8,22469.0,50.1924,50.2428,50.1841,50.226,22469.0
2018-05-04 13:20:00,59.8,59.85,59.79,59.85,10331.0,50.226,50.268,50.2176,50.268,10331.0
2018-05-04 13:25:00,59.84,59.84,59.75,59.75,12955.0,50.2596,50.2596,50.1841,50.1841,12955.0
2018-05-04 13:30:00,59.72,59.81,59.72,59.78,14897.0,50.1589,50.2344,50.1589,50.2092,14897.0
2018-05-04 13:35:00,59.77,59.84,59.75,59.78,20262.0,50.2008,50.2596,50.1841,50.2092,20262.0
2018-05-04 13:40:00,59.77,59.82,59.76,59.81,11715.0,50.2008,50.2428,50.1924,50.2344,11715.0
2018-05-04 13:45:00,59.82,59.84,59.79,59.83,10546.0,50.2428,50.2596,50.2176,50.2512,10546.0
2018-05-04 13:50:00,59.83,59.9,59.83,59.85,13400.0,50.2512,50.31,50.2512,50.268,13400.0
2018-05-04 13:55:00,59.85,59.87,59.81,59.87,10435.0,50.268,50.2848,50.2344,50.2848,10435.0
2018-05-04 14:00:00,59.86,59.98,59.84,59.94,62068.0,50.2764,50.3772,50.2596,50.3436,62068.0
2018-05-04 14:05:00,59.94,59.98,59.88,59.91,34475.0,50.3436,50.3772,50.2932,50.3184,34475.0
2018-05-04 14:10:00,59.91,59.96,59.89,59.91,16381.0,50.3184,50.3604,50.3016,50.3184,16381.0
2018-05-04 14:15:00,59.91,59.96,59.91,59.95,40159.0,50.3184,50.3604,50.3184,50.352,40159.0
2018-05-04 14:20:00,59.93,59.98,59.9,59.93,19007.0,50.3352,50.3772,50.31,50.3352,19007.0
2018-05-04 14:25:00,59.93,60.02,59.93,60.0,24458.0,50.3352,50.4108,50.3352,50.394,24458.0
2018-05-04 14:30:00,60.01,60.02,59.9,59.9,15084.0,50.4024,50.4108,50.31,50.31,15084.0
2018-05-04 14:35:00,59.9,59.94,59.88,59.93,23326.0,50.31,50.3436,50.2932,50.3352,23326.0
2018-05-04 14:40:00,59.92,59.98,59.92,59.98,14454.0,50.3268,50.3772,50.3268,50.3772,14454.0
2018-05-04 14:45:00,59.98,59.99,59.91,59.93,17196.0,50.3772,50.3856,50.3184,50.3352,17196.0
2018-05-04 14:50:00,59.94,60.0,59.87,59.98,39538.0,50.3436,50.394,50.2848,50.3772,39538.0
2018-05-04 14:55:00,60.0,60.11,59.98,60.09,80585.0,50.394,50.4864,50.3772,50.4696,80585.0
2018-05-04 15:00:00,60.07,60.07,59.94,59.98,24291.0,50.4528,50.4528,50.3436,50.3772,24291.0
2018-05-04 15:05:00,59.98,59.98,59.91,59.93,16008.0,50.3772,50.3772,50.3184,50.3352,16008.0
2018-05-04 15:10:00,59.93,60.04,59.9,60.04,17409.0,50.3352,50.4276,50.31,50.4276,17409.0
2018-05-04 15:15:00,60.02,60.02,59.96,59.99,15555.0,50.4108,50.4108,50.3604,50.3856,15555.0
2018-05-04 15:20:00,59.99,59.99,59.9,59.97,22776.0,50.3856,50.3856,50.31,50.3688,22776.0
2018-05-04 15:25:00,59.97,59.99,59.94,59.97,63130.0,50.3688,50.3856,50.3436,50.3688,63130.0
2018-05-04 15:30:00,59.97,59.97,59.86,59.88,36440.0,50.3688,50.3688,50.2764,50.2932,36440.0
2018-05-04 15:35:00,59.88,59.89,59.84,59.85,17114.0,50.2932,50.3016,50.2596,50.268,17114.0
2018-05-04 15:40:00,59.84,59.88,59.84,59.86,73208.0,50.2596,50.2932,50.2596,50.2764,73208.0
2018-05-04 15:45:00,59.85,59.88,59.83,59.84,37809.0,50.268,50.2932,50.2512,50.2596,37809.0
2018-05-04 15:50:00,59.85,59.85,59.69,59.7,79536.0,50.268,50.268,50.1337,50.1421,79536.0
2018-05-04 15:55:00,59.71,59.81,59.69,59.81,121613.0,50.1505,50.2344,50.1337,50.2344,121613.0
2018-05-07 09:30:00,59.84,60.08,59.81,60.05,56157.0,50.2596,50.4612,50.2344,50.436,56157.0
2018-05-07 09:35:00,60.03,60.25,59.98,60.11,38093.0,50.4192,50.604,50.3772,50.4864,38093.0
2018-05-07 09:40:00,60.1,60.12,59.84,60.01,75118.0,50.478,50.4948,50.2596,50.4024,75118.0
2018-05-07 09:45:00,60.01,60.13,59.97,59.98,15105.0,50.4024,50.5032,50.3688,50.3772,15105.0
2018-05-07 09:50:00,60.0,60.15,60.0,60.11,10700.0,50.394,50.52,50.394,50.4864,10700.0
2018-05-07 09:55:00,60.12,60.2,60.06,60.2,7900.0,50.4948,50.562,50.4444,50.562,7900.0
2018-05-07 10:00:00,60.19,60.3,60.16,60.3,15394.0,50.5536,50.646,50.5284,50.646,15394.0
2018-05-07 10:05:00,60.29,60.33,60.26,60.28,17033.0,50.6376,50.6712,50.6124,50.6292,17033.0
2018-05-07 10:10:00,60.28,60.31,60.16,60.17,37904.0,50.6292,50.6544,50.5284,50.5368,37904.0
2018-05-07 10:15:00,60.17,60.36,60.15,60.34,45701.0,50.5368,50.6964,50.52,50.6796,45701.0
2018-05-07 10:20:00,60.35,60.46,60.34,60.34,27344.0,50.688,50.7804,50.6796,50.6796,27344.0
2018-05-07 10:25:00,60.35,60.46,60.35,60.37,17625.0,50.688,50.7804,50.688,50.7048,17625.0
2018-05-07 10:30:00,60.35,60.4,60.34,60.4,17074.0,50.688,50.73,50.6796,50.73,17074.0
2018-05-07 10:35:00,60.41,60.45,60.3,60.36,49901.0,50.7384,50.772,50.646,50.6964,49901.0
2018-05-07 10:40:00,60.36,60.47,60.35,60.43,20831.0,50.6964,50.7888,50.688,50.7552,20831.0
2018-05-07 10:45:00,60.41,60.48,60.41,60.48,13486.0,50.7384,50.7972,50.7384,50.7972,13486.0
2018-05-07 10:50:00,60.47,60.5,60.4,60.43,95709.0,50.7888,50.814,50.73,50.7552,95709.0
2018-05-07 10:55:00,60.44,60.52,60.44,60.52,13198.0,50.7636,50.8308,50.7636,50.8308,13198.0
2018-05-07 11:00:00,60.51,60.57,60.46,60.47,19851.0,50.8224,50.8728,50.7804,50.7888,19851.0
2018-05-07 11:05:00,60.47,60.5,60.39,60.5,16649.0,50.7888,50.814,50.7216,50.814,16649.0
2018-05-07 11:10:00,60.49,60.53,60.45,60.51,15679.0,50.8056,50.8392,50.772,50.8224,15679.0
2018-05-07 11:15:00,60.51,60.53,60.47,60.48,14869.0,50.8224,50.8392,50.7888,50.7972,14869.0
2018-05-07 11:20:00,60.48,60.51,60.41,60.49,17772.0,50.7972,50.8224,50.7384,50.8056,17772.0
2018-05-07 11:25:00,60.49,60.49,60.36,60.37,20720.0,50.8056,50.8056,50.6964,50.7048,20720.0
2018-05-07 11:30:00,60.37,60.39,60.26,60.26,30388.0,50.7048,50.7216,50.6124,50.6124,30388.0
2018-05-07 11:35:00,60.27,60.36,60.26,60.35,26976.0,50.6208,50.6964,50.6124,50.688,26976.0
2018-05-07 11:40:00,60.35,60.37,60.32,60.33,18787.0,50.688,50.7048,50.6628,50.6712,18787.0
2018-05-07 11:45:00,60.33,60.37,60.33,60.35,15012.0,50.6712,50.7048,50.6712,50.688,15012.0
2018-05-07 11:50:00,60.34,60.44,60.34,60.44,47199.0,50.6796,50.7636,50.6796,50.7636,47199.0
2018-05-07 11:55:00,60.44,60.49,60.41,60.48,13312.0,50.7636,50.8056,50.7384,50.7972,13312.0
2018-05-07 12:00:00,60.49,60.53,60.49,60.53,12651.0,50.8056,50.8392,50.8056,50.8392,12651.0
2018-05-07 12:05:00,60.53,60.54,60.4,60.46,25357.0,50.8392,50.8476,50.73,50.7804,25357.0
2018-05-07 12:10:00,60.47,60.56,60.45,60.5,15368.0,50.7888,50.8644,50.772,50.814,15368.0
2018-05-07 12:15:00,60.5,60.52,60.45,60.52,27575.0,50.814,50.8308,50.772,50.8308,27575.0
2018-05-07 12:20:00,60.53,60.58,60.51,60.53,14745.0,50.8392,50.8812,50.8224,50.8392,14745.0
2018-05-07 12:25:00,60.54,60.58,60.49,60.56,11445.0,50.8476,50.8812,50.8056,50.8644,11445.0
2018-05-07 12:30:00,60.55,60.57,60.5,60.52,20332.0,50.856,50.8728,50.814,50.8308,20332.0
2018-05-07 12:35:00,60.52,60.59,60.52,60.57,13772.0,50.8308,50.8896,50.8308,50.8728,13772.0
2018-05-07 12:40:00,60.58,60.59,60.54,60.55,16340.0,50.8812,50.8896,50.8476,50.856,16340.0
2018-05-07 12:45:00,60.55,60.59,60.54,60.58,12784.0,50.856,50.8896,50.8476,50.8812,12784.0
2018-05-07 12:50:00,60.58,60.61,60.56,60.59,29503.0,50.8812,50.9064,50.8644,50.8896,29503.0
2018-05-07 12:55:00,60.59,60.71,60.58,60.67,15210.0,50.8896,50.9904,50.8812,50.9568,15210.0
2018-05-07 13:00:00,60.68,60.74,60.65,60.74,13910.0,50.9652,51.0156,50.94,51.0156,13910.0
2018-05-07 13:05:00,60.74,60.79,60.69,60.73,20374.0,51.0156,51.0575,50.9736,51.0072,20374.0
2018-05-07 13:10:00,60.73,60.77,60.72,60.76,14481.0,51.0072,51.0407,50.9988,51.0324,14481.0
2018-05-07 13:15:00,60.75,60.8,60.7,60.8,20862.0,51.024,51.0659,50.982,51.0659,20862.0
2018-05-07 13:20:00,60.8,60.85,60.8,60.84,15759.0,51.0659,51.1079,51.0659,51.0995,15759.0
2018-05-07 13:25:00,60.85,60.86,60.83,60.86,16482.0,51.1079,51.1163,51.0911,51.1163,16482.0
2018-05-07 13:30:00,60.86,60.92,60.84,60.91,26627.0,51.1163,51.1667,51.0995,51.1583,26627.0
2018-05-07 13:35:00,60.91,60.93,60.85,60.86,19894.0,51.1583,51.1751,51.1079,51.1163,19894.0
2018-05-07 13:40:00,60.86,60.89,60.83,60.89,40855.0,51.1163,51.1415,51.0911,51.1415,40855.0
2018-05-07 13:45:00,60.87,60.87,60.74,60.74,33056.0,51.1247,51.1247,51.0156,51.0156,33056.0
2018-05-07 13:50:00,60.76,60.86,60.74,60.85,14677.0,51.0324,51.1163,51.0156,51.1079,14677.0
2018-05-07 13:55:00,60.85,60.85,60.8,60.81,17123.0,51.1079,51.1079,51.0659,51.0743,17123.0
2018-05-07 14:00:00,60.8,60.87,60.8,60.87,16437.0,51.0659,51.1247,51.0659,51.1247,16437.0
2018-05-07 14:05:00,60.88,60.9,60.87,60.89,14948.0,51.1331,51.1499,51.1247,51.1415,14948.0
2018-05-07 14:10:00,60.89,60.93,60.86,60.92,15033.0,51.1415,51.1751,51.1163,51.1667,15033.0
2018-05-07 14:15:00,60.92,60.99,60.9,60.98,28970.0,51.1667,51.2255,51.1499,51.2171,28970.0
2018-05-07 14:20:00,60.98,61.01,60.95,60.98,23155.0,51.2171,51.2423,51.1919,51.2171,23155.0
2018-05-07 14:25:00,60.97,60.98,60.89,60.91,31705.0,51.2087,51.2171,51.1415,51.1583,31705.0
2018-05-07 14:30:00,60.9,60.95,60.87,60.93,22460.0,51.1499,51.1919,51.1247,51.1751,22460.0
2018-05-07 14:35:00,60.94,60.99,60.86,60.86,18343.0,51.1835,51.2255,51.1163,51.1163,18343.0
2018-05-07 14:40:00,60.86,60.88,60.79,60.79,18066.0,51.1163,51.1331,51.0575,51.0575,18066.0
2018-05-07 14:45:00,60.78,60.85,60.78,60.83,14208.0,51.0491,51.1079,51.0491,51.0911,14208.0
2018-05-07 14:50:00,60.83,60.84,60.74,60.76,13034.0,51.0911,51.0995,51.0156,51.0324,13034.0
2018-05-07 14:55:00,60.76,60.77,60.68,60.71,25596.0,51.0324,51.0407,50.9652,50.9904,25596.0
2018-05-07 15:00:00,60.7,60.79,60.7,60.78,16578.0,50.982,51.0575,50.982,51.0491,16578.0
2018-05-07 15:05:00,60.78,60.82,60.75,60.79,23826.0,51.0491,51.0827,51.024,51.0575,23826.0
2018-05-07 15:10:00,60.79,60.81,60.63,60.64,26601.0,51.0575,51.0743,50.9232,50.9316,26601.0
2018-05-07 15:15:00,60.64,60.69,60.61,60.66,23975.0,50.9316,50.9736,50.9064,50.9484,23975.0
2018-05-07 15:20:00,60.66,60.66,60.55,60.59,22587.0,50.9484,50.9484,50.856,50.8896,22587.0
2018-05-07 15:25:00,60.59,60.64,60.56,60.63,18064.0,50.8896,50.9316,50.8644,50.9232,18064.0
2018-05-07 15:30:00,60.62,60.77,60.62,60.76,36485.0,50.9148,51.0407,50.9148,51.0324,36485.0
2018-05-07 15:35:00,60.76,60.77,60.7,60.73,39368.0,51.0324,51.0407,50.982,51.0072,39368.0
2018-05-07 15:40:00,60.73,60.78,60.7,60.76,71122.0,51.0072,51.0491,50.982,51.0324,71122.0
2018-05-07 15:45:00,60.75,60.77,60.69,60.75,68500.0,51.024,51.0407,50.9736,51.024,68500.0
2018-05-07 15:50:00,60.75,60.76,60.67,60.69,62696.0,51.024,51.0324,50.9568,50.9736,62696.0
2018-05-07 15:55:00,60.69,60.72,60.67,60.7,126965.0,50.9736,50.9988,50.9568,50.982,126965.0
2018-05-08 09:30:00,60.53,60.75,60.48,60.73,53244.0,50.8392,51.024,50.7972,51.0072,53244.0
2018-05-08 09:35:00,60.72,60.83,60.61,60.77,23027.0,50.9988,51.0911,50.9064,51.0407,23027.0
2018-05-08 09:40:00,60.77,60.98,60.75,60.83,34611.0,51.0407,51.2171,51.024,51.0911,34611.0
2018-05-08 09:45:00,60.84,60.86,60.7,60.7,18135.0,51.0995,51.1163,50.982,50.982,18135.0
2018-05-08 09:50:00,60.69,60.9,60.68,60.87,24660.0,50.9736,51.1499,50.9652,51.1247,24660.0
2018-05-08 09:55:00,60.87,60.89,60.74,60.87,10800.0,51.1247,51.1415,51.0156,51.1247,10800.0
2018-05-08 10:00:00,60.88,60.98,60.84,60.95,15418.0,51.1331,51.2171,51.0995,51.1919,15418.0
2018-05-08 10:05:00,60.94,61.03,60.92,60.97,52475.0,51.1835,51.2591,51.1667,51.2087,52475.0
2018-05-08 10:10:00,60.98,60.99,60.79,60.81,14376.0,51.2171,51.2255,51.0575,51.0743,14376.0
2018-05-08 10:15:00,60.8,60.84,60.74,60.8,12509.0,51.0659,51.0995,51.0156,51.0659,12509.0
2018-05-08 10:20:00,60.81,60.82,60.73,60.74,9305.0,51.0743,51.0827,51.0072,51.0156,9305.0
2018-05-08 10:25:00,60.73,60.85,60.73,60.83,12192.0,51.0072,51.1079,51.0072,51.0911,12192.0
2018-05-08 10:30:00,60.85,60.97,60.84,60.94,11876.0,51.1079,51.2087,51.0995,51.1835,11876.0
2018-05-08 10:35:00,60.95,61.0,60.9,60.9,21936.0,51.1919,51.2339,51.1499,51.1499,21936.0
2018-05-08 10:40:00,60.91,60.97,60.91,60.96,8726.0,51.1583,51.2087,51.1583,51.2003,8726.0
2018-05-08 10:45:00,60.96,61.0,60.94,60.99,12448.0,51.2003,51.2339,51.1835,51.2255,12448.0
2018-05-08 10:50:00,60.98,61.06,60.95,61.05,11109.0,51.2171,51.2843,51.1919,51.2759,11109.0
2018-05-08 10:55:00,61.04,61.07,60.97,60.97,15118.0,51.2675,51.2927,51.2087,51.2087,15118.0
2018-05-08 11:00:00,60.96,61.06,60.96,61.03,28788.0,51.2003,51.2843,51.2003,51.2591,28788.0
2018-05-08 11:05:00,61.03,61.1,61.03,61.08,18002.0,51.2591,51.3179,51.2591,51.3011,18002.0
2018-05-08 11:10:00,61.07,61.22,61.07,61.17,14876.0,51.2927,51.4187,51.2927,51.3767,14876.0
2018-05-08 11:15:00,61.17,61.23,61.15,61.19,15399.0,51.3767,51.4271,51.3599,51.3935,15399.0
2018-05-08 11:20:00,61.19,61.28,61.18,61.2,21256.0,51.3935,51.4691,51.3851,51.4019,21256.0
2018-05-08 11:25:00,61.2,61.25,61.17,61.25,13142.0,51.4019,51.4439,51.3767,51.4439,13142.0
2018-05-08 11:30:00,61.23,61.25,61.19,61.22,15461.0,51.4271,51.4439,51.3935,51.4187,15461.0
2018-05-08 11:35:00,61.23,61.27,61.11,61.11,11768.0,51.4271,51.4607,51.3263,51.3263,11768.0
2018-05-08 11:40:00,61.1,61.17,61.06,61.09,10235.0,51.3179,51.3767,51.2843,51.3095,10235.0
2018-05-08 11:45:00,61.09,61.12,61.02,61.03,12345.0,51.3095,51.3347,51.2507,51.2591,12345.0
2018-05-08 11:50:00,61.02,61.22,61.0,61.12,45832.0,51.2507,51.4187,51.2339,51.3347,45832.0
2018-05-08 11:55:00,61.11,61.11,61.05,61.07,11147.0,51.3263,51.3263,51.2759,51.2927,11147.0
2018-05-08 12:00:00,61.08,61.15,61.05,61.15,11070.0,51.3011,51.3599,51.2759,51.3599,11070.0
2018-05-08 12:05:00,61.15,61.19,61.12,61.19,17193.0,51.3599,51.3935,51.3347,51.3935,17193.0
2018-05-08 12:10:00,61.17,61.18,61.14,61.15,17023.0,51.3767,51.3851,51.3515,51.3599,17023.0
2018-05-08 12:15:00,61.14,61.17,61.1,61.13,12086.0,51.3515,51.3767,51.3179,51.3431,12086.0
2018-05-08 12:20:00,61.14,61.14,61.1,61.11,7580.0,51.3515,51.3515,51.3179,51.3263,7580.0
2018-05-08 12:25:00,61.11,61.14,61.07,61.12,7733.0,51.3263,51.3515,51.2927,51.3347,7733.0
2018-05-08 12:30:00,61.11,61.12,61.08,61.11,11175.0,51.3263,51.3347,51.3011,51.3263,11175.0
2018-05-08 12:35:00,61.1,61.14,61.06,61.13,8568.0,51.3179,51.3515,51.2843,51.3431,8568.0
2018-05-08 12:40:00,61.13,61.16,61.12,61.15,6581.0,51.3431,51.3683,51.3347,51.3599,6581.0
2018-05-08 12:45:00,61.15,61.15,61.09,61.1,10644.0,51.3599,51.3599,51.3095,51.3179,10644.0
2018-05-08 12:50:00,61.1,61.1,61.03,61.04,7843.0,51.3179,51.3179,51.2591,51.2675,7843.0
2018-05-08 12:55:00,61.03,61.04,60.92,61.04,11577.0,51.2591,51.2675,51.1667,51.2675,11577.0
2018-05-08 13:00:00,61.03,61.11,61.02,61.1,11098.0,51.2591,51.3263,51.2507,51.3179,11098.0
2018-05-08 13:05:00,61.1,61.12,61.05,61.07,10201.0,51.3179,51.3347,51.2759,51.2927,10201.0
2018-05-08 13:10:00,61.07,61.08,61.02,61.06,10239.0,51.2927,51.3011,51.2507,51.2843,10239.0
2018-05-08 13:15:00,61.07,61.08,61.03,61.06,11374.0,51.2927,51.3011,51.2591,51.2843,11374.0
2018-05-08 13:20:00,61.06,61.09,61.03,61.05,6682.0,51.2843,51.3095,51.2591,51.2759,6682.0
2018-05-08 13:25:00,61.05,61.13,61.04,61.11,13443.0,51.2759,51.3431,51.2675,51.3263,13443.0
2018-05-08 13:30:00,61.11,61.11,61.07,61.08,5309.0,51.3263,51.3263,51.2927,51.3011,5309.0
2018-05-08 13:35:00,61.08,61.1,61.06,61.08,15548.0,51.3011,51.3179,51.2843,51.3011,15548.0
2018-05-08 13:40:00,61.07,61.14,61.06,61.12,14421.0,51.2927,51.3515,51.2843,51.3347,14421.0
2018-05-08 13:45:00,61.12,61.2,61.11,61.17,10867.0,51.3347,51.4019,51.3263,51.3767,10867.0
2018-05-08 13:50:00,61.18,61.19,61.15,61.15,10199.0,51.3851,51.3935,51.3599,51.3599,10199.0
2018-05-08 13:55:00,61.14,61.14,61.05,61.05,14986.0,51.3515,51.3515,51.2759,51.2759,14986.0
2018-05-08 14:00:00,61.06,61.12,61.05,61.12,15788.0,51.2843,51.3347,51.2759,51.3347,15788.0
2018-05-08 14:05:00,61.12,61.13,61.08,61.11,13176.0,51.3347,51.3431,51.3011,51.3263,13176.0
2018-05-08 14:10:00,61.11,61.2,61.06,61.09,55982.0,51.3263,51.4019,51.2843,51.3095,55982.0
2018-05-08 14:15:00,61.1,61.17,61.04,61.09,47320.0,51.3179,51.3767,51.2675,51.3095,47320.0
2018-05-08 14:20:00,61.08,61.15,60.97,61.11,23367.0,51.3011,51.3599,51.2087,51.3263,23367.0
2018-05-08 14:25:00,61.12,61.21,61.1,61.14,33968.0,51.3347,51.4103,51.3179,51.3515,33968.0
2018-05-08 14:30:00,61.15,61.18,61.08,61.15,22517.0,51.3599,51.3851,51.3011,51.3599,22517.0
2018-05-08 14:35:00,61.13,61.15,61.03,61.03,8829.0,51.3431,51.3599,51.2591,51.2591,8829.0
2018-05-08 14:40:00,61.02,61.02,60.86,60.93,17341.0,51.2507,51.2507,51.1163,51.1751,17341.0
2018-05-08 14:45:00,60.94,60.95,60.88,60.93,19867.0,51.1835,51.1919,51.1331,51.1751,19867.0
2018-05-08 14:50:00,60.93,61.03,60.93,60.98,25966.0,51.1751,51.2591,51.1751,51.2171,25966.0
2018-05-08 14:55:00,60.97,60.99,60.93,60.94,15069.0,51.2087,51.2255,51.1751,51.1835,15069.0
2018-05-08 15:00:00,60.93,61.02,60.85,61.01,20128.0,51.1751,51.2507,51.1079,51.2423,20128.0
2018-05-08 15:05:00,61.01,61.09,61.01,61.04,16770.0,51.2423,51.3095,51.2423,51.2675,16770.0
2018-05-08 15:10:00,61.04,61.19,61.02,61.17,30512.0,51.2675,51.3935,51.2507,51.3767,30512.0
2018-05-08 15:15:00,61.17,61.22,61.12,61.21,45631.0,51.3767,51.4187,51.3347,51.4103,45631.0
2018-05-08 15:20:00,61.22,61.22,61.13,61.19,55726.0,51.4187,51.4187,51.3431,51.3935,55726.0
2018-05-08 15:25:00,61.2,61.24,61.16,61.23,60766.0,51.4019,51.4355,51.3683,51.4271,60766.0
2018-05-08 15:30:00,61.23,61.25,61.14,61.2,50581.0,51.4271,51.4439,51.3515,51.4019,50581.0
2018-05-08 15:35:00,61.19,61.22,61.15,61.16,25663.0,51.3935,51.4187,51.3599,51.3683,25663.0
2018-05-08 15:40:00,61.16,61.19,61.13,61.13,41567.0,51.3683,51.3935,51.3431,51.3431,41567.0
2018-05-08 15:45:00,61.12,61.14,61.1,61.12,71838.0,51.3347,51.3515,51.3179,51.3347,71838.0
2018-05-08 15:50:00,61.12,61.16,61.08,61.09,64525.0,51.3347,51.3683,51.3011,51.3095,64525.0
2018-05-08 15:55:00,61.09,61.18,61.09,61.17,140231.0,51.3095,51.3851,51.3095,51.3767,140231.0
2018-05-09 09:30:00,61.13,61.26,61.09,61.25,45659.0,51.3431,51.4523,51.3095,51.4439,45659.0
2018-05-09 09:35:00,61.27,61.27,61.07,61.07,11764.0,51.4607,51.4607,51.2927,51.2927,11764.0
2018-05-09 09:40:00,61.03,61.19,61.02,61.13,24726.0,51.2591,51.3935,51.2507,51.3431,24726.0
2018-05-09 09:45:00,61.11,61.13,61.04,61.08,4391.0,51.3263,51.3431,51.2675,51.3011,4391.0
2018-05-09 09:50:00,61.08,61.18,61.06,61.1,12119.0,51.3011,51.3851,51.2843,51.3179,12119.0
2018-05-09 09:55:00,61.07,61.1,61.06,61.08,5307.0,51.2927,51.3179,51.2843,51.3011,5307.0
2018-05-09 10:00:00,61.07,61.08,61.02,61.08,7197.0,51.2927,51.3011,51.2507,51.3011,7197.0
2018-05-09 10:05:00,61.08,61.18,61.06,61.17,38533.0,51.3011,51.3851,51.2843,51.3767,38533.0
2018-05-09 10:10:00,61.14,61.23,61.11,61.23,9765.0,51.3515,51.4271,51.3263,51.4271,9765.0
2018-05-09 10:15:00,61.23,61.33,61.22,61.3,14572.0,51.4271,51.5111,51.4187,51.4859,14572.0
2018-05-09 10:20:00,61.3,61.41,61.26,61.32,14067.0,51.4859,51.5783,51.4523,51.5027,14067.0
2018-05-09 10:25:00,61.28,61.29,61.23,61.24,6283.0,51.4691,51.4775,51.4271,51.4355,6283.0
2018-05-09 10:30:00,61.23,61.3,61.21,61.29,11122.0,51.4271,51.4859,51.4103,51.4775,11122.0
2018-05-09 10:35:00,61.3,61.38,61.3,61.36,5082.0,51.4859,51.5531,51.4859,51.5363,5082.0
2018-05-09 10:40:00,61.36,61.41,61.32,61.32,7062.0,51.5363,51.5783,51.5027,51.5027,7062.0
2018-05-09 10:45:00,61.31,61.39,61.29,61.38,7842.0,51.4943,51.5615,51.4775,51.5531,7842.0
2018-05-09 10:50:00,61.41,61.41,61.18,61.18,14752.0,51.5783,51.5783,51.3851,51.3851,14752.0
2018-05-09 10:55:00,61.19,61.22,61.1,61.1,8412.0,51.3935,51.4187,51.3179,51.3179,8412.0
2018-05-09 11:00:00,61.11,61.15,61.08,61.1,8378.0,51.3263,51.3599,51.3011,51.3179,8378.0
2018-05-09 11:05:00,61.12,61.15,61.07,61.14,7702.0,51.3347,51.3599,51.2927,51.3515,7702.0
2018-05-09 11:10:00,61.15,61.21,61.14,61.21,5281.0,51.3599,51.4103,51.3515,51.4103,5281.0
2018-05-09 11:15:00,61.22,61.24,61.19,61.23,3859.0,51.4187,51.4355,51.3935,51.4271,3859.0
2018-05-09 11:20:00,61.25,61.3,61.25,61.28,6264.0,51.4439,51.4859,51.4439,51.4691,6264.0
2018-05-09 11:25:00,61.27,61.3,61.23,61.29,7733.0,51.4607,51.4859,51.4271,51.4775,7733.0
2018-05-09 11:30:00,61.29,61.31,61.25,61.28,7495.0,51.4775,51.4943,51.4439,51.4691,7495.0
2018-05-09 11:35:00,61.27,61.34,61.26,61.3,8642.0,51.4607,51.5195,51.4523,51.4859,8642.0
2018-05-09 11:40:00,61.3,61.35,61.27,61.33,7930.0,51.4859,51.5279,51.4607,51.5111,7930.0
2018-05-09 11:45:00,61.34,61.34,61.24,61.27,8446.0,51.5195,51.5195,51.4355,51.4607,8446.0
2018-05-09 11:50:00,61.26,61.27,61.24,61.27,4264.0,51.4523,51.4607,51.4355,51.4607,4264.0
2018-05-09 11:55:00,61.27,61.29,61.24,61.27,6083.0,51.4607,51.4775,51.4355,51.4607,6083.0
2018-05-09 12:00:00,61.27,61.32,61.26,61.27,7616.0,51.4607,51.5027,51.4523,51.4607,7616.0
2018-05-09 12:05:00,61.26,61.28,61.24,61.24,4440.0,51.4523,51.4691,51.4355,51.4355,4440.0
2018-05-09 12:10:00,61.24,61.25,61.22,61.24,11549.0,51.4355,51.4439,51.4187,51.4355,11549.0
2018-05-09 12:15:00,61.24,61.29,61.24,61.27,5217.0,51.4355,51.4775,51.4355,51.4607,5217.0
2018-05-09 12:20:00,61.26,61.34,61.25,61.31,20010.0,51.4523,51.5195,51.4439,51.4943,20010.0
2018-05-09 12:25:00,61.31,61.36,61.3,61.32,19869.0,51.4943,51.5363,51.4859,51.5027,19869.0
2018-05-09 12:30:00,61.32,61.37,61.31,61.35,21690.0,51.5027,51.5447,51.4943,51.5279,21690.0
2018-05-09 12:35:00,61.33,61.34,61.29,61.33,7982.0,51.5111,51.5195,51.4775,51.5111,7982.0
2018-05-09 12:40:00,61.32,61.35,61.32,61.33,11211.0,51.5027,51.5279,51.5027,51.5111,11211.0
2018-05-09 12:45:00,61.34,61.47,61.34,61.46,10173.0,51.5195,51.6287,51.5195,51.6203,10173.0
2018-05-09 12:50:00,61.48,61.48,61.43,61.46,4450.0,51.6371,51.6371,51.5951,51.6203,4450.0
2018-05-09 12:55:00,61.47,61.48,61.41,61.44,5432.0,51.6287,51.6371,51.5783,51.6035,5432.0
2018-05-09 13:00:00,61.45,61.53,61.44,61.52,6184.0,51.6119,51.6791,51.6035,51.6707,6184.0
2018-05-09 13:05:00,61.5,61.55,61.5,61.55,7687.0,51.6539,51.6959,51.6539,51.6959,7687.0
2018-05-09 13:10:00,61.56,61.57,61.52,61.56,7295.0,51.7043,51.7127,51.6707,51.7043,7295.0
2018-05-09 13:15:00,61.57,61.64,61.55,61.63,19131.0,51.7127,51.7715,51.6959,51.7631,19131.0
2018-05-09 13:20:00,61.63,61.67,61.63,61.64,7734.0,51.7631,51.7967,51.7631,51.7715,7734.0
2018-05-09 13:25:00,61.64,61.69,61.62,61.69,5542.0,51.7715,51.8135,51.7547,51.8135,5542.0
2018-05-09 13:30:00,61.69,61.71,61.65,61.71,7109.0,51.8135,51.8303,51.7799,51.8303,7109.0
2018-05-09 13:35:00,61.72,61.72,61.68,61.71,6986.0,51.8387,51.8387,51.8051,51.8303,6986.0
2018-05-09 13:40:00,61.71,61.71,61.64,61.64,6589.0,51.8303,51.8303,51.7715,51.7715,6589.0
2018-05-09 13:45:00,61.65,61.72,61.65,61.72,6761.0,51.7799,51.8387,51.7799,51.8387,6761.0
2018-05-09 13:50:00,61.73,61.74,61.7,61.7,5408.0,51.8471,51.8555,51.8219,51.8219,5408.0
2018-05-09 13:55:00,61.72,61.78,61.68,61.7,12403.0,51.8387,51.889,51.8051,51.8219,12403.0
2018-05-09 14:00:00,61.71,61.73,61.67,61.67,5605.0,51.8303,51.8471,51.7967,51.7967,5605.0
2018-05-09 14:05:00,61.68,61.72,61.68,61.72,6995.0,51.8051,51.8387,51.8051,51.8387,6995.0
2018-05-09 14:10:00,61.72,61.8,61.72,61.78,9667.0,51.8387,51.9058,51.8387,51.889,9667.0
2018-05-09 14:15:00,61.79,61.8,61.73,61.73,6738.0,51.8974,51.9058,51.8471,51.8471,6738.0
2018-05-09 14:20:00,61.73,61.73,61.66,61.68,13751.0,51.8471,51.8471,51.7883,51.8051,13751.0
2018-05-09 14:25:00,61.68,61.72,61.64,61.71,9809.0,51.8051,51.8387,51.7715,51.8303,9809.0
2018-05-09 14:30:00,61.71,61.74,61.68,61.74,9875.0,51.8303,51.8555,51.8051,51.8555,9875.0
2018-05-09 14:35:00,61.74,61.74,61.68,61.68,4996.0,51.8555,51.8555,51.8051,51.8051,4996.0
2018-05-09 14:40:00,61.68,61.75,61.68,61.72,7896.0,51.8051,51.8639,51.8051,51.8387,7896.0
2018-05-09 14:45:00,61.71,61.77,61.7,61.74,8315.0,51.8303,51.8806,51.8219,51.8555,8315.0
2018-05-09 14:50:00,61.75,61.78,61.67,61.67,9321.0,51.8639,51.889,51.7967,51.7967,9321.0
2018-05-09 14:55:00,61.68,61.72,61.68,61.71,3720.0,51.8051,51.8387,51.8051,51.8303,3720.0
2018-05-09 15:00:00,61.71,61.71,61.67,61.67,7260.0,51.8303,51.8303,51.7967,51.7967,7260.0
2018-05-09 15:05:00,61.67,61.72,61.66,61.71,10748.0,51.7967,51.8387,51.7883,51.8303,10748.0
2018-05-09 15:10:00,61.71,61.72,61.66,61.68,9124.0,51.8303,51.8387,51.7883,51.8051,9124.0
2018-05-09 15:15:00,61.68,61.69,61.62,61.64,12408.0,51.8051,51.8135,51.7547,51.7715,12408.0
2018-05-09 15:20:00,61.63,61.66,61.63,61.66,15275.0,51.7631,51.7883,51.7631,51.7883,15275.0
2018-05-09 15:25:00,61.65,61.66,61.62,61.66,15902.0,51.7799,51.7883,51.7547,51.7883,15902.0
2018-05-09 15:30:00,61.66,61.71,61.66,61.7,22179.0,51.7883,51.8303,51.7883,51.8219,22179.0
2018-05-09 15:35:00,61.7,61.7,61.61,61.62,29169.0,51.8219,51.8219,51.7463,51.7547,29169.0
2018-05-09 15:40:00,61.62,61.64,61.58,61.61,49586.0,51.7547,51.7715,51.7211,51.7463,49586.0
2018-05-09 15:45:00,61.62,61.71,61.62,61.71,39448.0,51.7547,51.8303,51.7547,51.8303,39448.0
2018-05-09 15:50:00,61.71,61.73,61.7,61.73,39834.0,51.8303,51.8471,51.8219,51.8471,39834.0
2018-05-09 15:55:00,61.72,61.8,61.7,61.79,121537.0,51.8387,51.9058,51.8219,51.8974,121537.0
2018-05-10 09:30:00,61.9,61.94,61.65,61.65,19261.0,51.9898,52.0234,51.7799,51.7799,19261.0
2018-05-10 09:35:00,61.66,61.88,61.66,61.85,5750.0,51.7883,51.973,51.7883,51.9478,5750.0
2018-05-10 09:40:00,61.86,61.96,61.85,61.85,7549.0,51.9562,52.0402,51.9478,51.9478,7549.0
2018-05-10 09:45:00,61.82,61.83,61.74,61.8,38963.0,51.9226,51.931,51.8555,51.9058,38963.0
2018-05-10 09:50:00,61.82,61.85,61.74,61.75,6162.0,51.9226,51.9478,51.8555,51.8639,6162.0
2018-05-10 09:55:00,61.77,61.82,61.76,61.79,7299.0,51.8806,51.9226,51.8723,51.8974,7299.0
2018-05-10 10:00:00,61.79,61.93,61.79,61.88,8957.0,51.8974,52.015,51.8974,51.973,8957.0
2018-05-10 10:05:00,61.88,61.88,61.81,61.87,8562.0,51.973,51.973,51.9142,51.9646,8562.0
2018-05-10 10:10:00,61.87,61.94,61.81,61.93,19767.0,51.9646,52.0234,51.9142,52.015,19767.0
2018-05-10 10:15:00,61.92,61.95,61.87,61.94,23908.0,52.0066,52.0318,51.9646,52.0234,23908.0
2018-05-10 10:20:00,61.94,62.0,61.93,61.99,20562.0,52.0234,52.0738,52.015,52.0654,20562.0
2018-05-10 10:25:00,62.0,62.07,62.0,62.06,14780.0,52.0738,52.1326,52.0738,52.1242,14780.0
2018-05-10 10:30:00,62.06,62.11,62.05,62.11,17753.0,52.1242,52.1662,52.1158,52.1662,17753.0
2018-05-10 10:35:00,62.12,62.18,62.11,62.11,12396.0,52.1746,52.225,52.1662,52.1662,12396.0
2018-05-10 10:40:00,62.11,62.23,62.1,62.14,56171.0,52.1662,52.267,52.1578,52.1914,56171.0
2018-05-10 10:45:00,62.12,62.18,62.12,62.17,20295.0,52.1746,52.225,52.1746,52.2166,20295.0
2018-05-10 10:50:00,62.16,62.21,62.08,62.11,28467.0,52.2082,52.2502,52.141,52.1662,28467.0
2018-05-10 10:55:00,62.11,62.18,62.07,62.15,16961.0,52.1662,52.225,52.1326,52.1998,16961.0
2018-05-10 11:00:00,62.16,62.25,62.16,62.21,122332.0,52.2082,52.2838,52.2082,52.2502,122332.0
2018-05-10 11:05:00,62.21,62.28,62.2,62.23,10019.0,52.2502,52.309,52.2418,52.267,10019.0
2018-05-10 11:10:00,62.23,62.23,62.16,62.19,9337.0,52.267,52.267,52.2082,52.2334,9337.0
2018-05-10 11:15:00,62.19,62.24,62.15,62.17,28919.0,52.2334,52.2754,52.1998,52.2166,28919.0
2018-05-10 11:20:00,62.18,62.24,62.17,62.24,6764.0,52.225,52.2754,52.2166,52.2754,6764.0
2018-05-10 11:25:00,62.23,62.26,62.22,62.24,6094.0,52.267,52.2922,52.2586,52.2754,6094.0
2018-05-10 11:30:00,62.23,62.26,62.2,62.22,38902.0,52.267,52.2922,52.2418,52.2586,38902.0
2018-05-10 11:35:00,62.21,62.31,62.21,62.26,9552.0,52.2502,52.3342,52.2502,52.2922,9552.0
2018-05-10 11:40:00,62.27,62.31,62.27,62.29,5170.0,52.3006,52.3342,52.3006,52.3174,5170.0
2018-05-10 11:45:00,62.28,62.31,62.26,62.27,6896.0,52.309,52.3342,52.2922,52.3006,6896.0
2018-05-10 11:50:00,62.27,62.3,62.24,62.3,18591.0,52.3006,52.3258,52.2754,52.3258,18591.0
2018-05-10 11:55:00,62.29,62.3,62.25,62.26,10722.0,52.3174,52.3258,52.2838,52.2922,10722.0
2018-05-10 12:00:00,62.27,62.29,62.26,62.28,7187.0,52.3006,52.3174,52.2922,52.309,7187.0
2018-05-10 12:05:00,62.28,62.32,62.26,62.32,12367.0,52.309,52.3426,52.2922,52.3426,12367.0
2018-05-10 12:10:00,62.33,62.46,62.31,62.44,15798.0,52.351,52.4602,52.3342,52.4434,15798.0
2018-05-10 12:15:00,62.45,62.45,62.42,62.44,6081.0,52.4518,52.4518,52.4266,52.4434,6081.0
2018-05-10 12:20:00,62.44,62.46,62.41,62.44,20605.0,52.4434,52.4602,52.4182,52.4434,20605.0
2018-05-10 12:25:00,62.44,62.55,62.44,62.55,16871.0,52.4434,52.5358,52.4434,52.5358,16871.0
2018-05-10 12:30:00,62.54,62.57,62.53,62.57,14871.0,52.5274,52.5526,52.519,52.5526,14871.0
2018-05-10 12:35:00,62.57,62.6,62.56,62.59,13857.0,52.5526,52.5778,52.5442,52.5694,13857.0
2018-05-10 12:40:00,62.58,62.61,62.54,62.56,8647.0,52.561,52.5862,52.5274,52.5442,8647.0
2018-05-10 12:45:00,62.56,62.57,62.53,62.55,6039.0,52.5442,52.5526,52.519,52.5358,6039.0
2018-05-10 12:50:00,62.56,62.56,62.52,62.54,11035.0,52.5442,52.5442,52.5106,52.5274,11035.0
2018-05-10 12:55:00,62.54,62.55,62.52,62.53,8647.0,52.5274,52.5358,52.5106,52.519,8647.0
2018-05-10 13:00:00,62.53,62.57,62.51,62.53,11400.0,52.519,52.5526,52.5022,52.519,11400.0
2018-05-10 13:05:00,62.53,62.55,62.5,62.51,8192.0,52.519,52.5358,52.4938,52.5022,8192.0
2018-05-10 13:10:00,62.51,62.52,62.45,62.47,13709.0,52.5022,52.5106,52.4518,52.4686,13709.0
2018-05-10 13:15:00,62.47,62.52,62.47,62.5,17350.0,52.4686,52.5106,52.4686,52.4938,17350.0
2018-05-10 13:20:00,62.51,62.53,62.49,62.49,11614.0,52.5022,52.519,52.4854,52.4854,11614.0
2018-05-10 13:25:00,62.5,62.5,62.36,62.36,12011.0,52.4938,52.4938,52.3762,52.3762,12011.0
2018-05-10 13:30:00,62.35,62.38,62.33,62.36,9204.0,52.3678,52.393,52.351,52.3762,9204.0
2018-05-10 13:35:00,62.36,62.4,62.35,62.36,5215.0,52.3762,52.4098,52.3678,52.3762,5215.0
2018-05-10 13:40:00,62.37,62.37,62.32,62.35,5814.0,52.3846,52.3846,52.3426,52.3678,5814.0
2018-05-10 13:45:00,62.35,62.35,62.31,62.34,10039.0,52.3678,52.3678,52.3342,52.3594,10039.0
2018-05-10 13:50:00,62.33,62.36,62.32,62.34,4211.0,52.351,52.3762,52.3426,52.3594,4211.0
2018-05-10 13:55:00,62.33,62.34,62.31,62.33,17203.0,52.351,52.3594,52.3342,52.351,17203.0
2018-05-10 14:00:00,62.33,62.34,62.27,62.32,14035.0,52.351,52.3594,52.3006,52.3426,14035.0
2018-05-10 14:05:00,62.33,62.4,62.31,62.4,8412.0,52.351,52.4098,52.3342,52.4098,8412.0
2018-05-10 14:10:00,62.41,62.43,62.37,62.38,26525.0,52.4182,52.435,52.3846,52.393,26525.0
2018-05-10 14:15:00,62.37,62.39,62.33,62.38,11415.0,52.3846,52.4014,52.351,52.393,11415.0
2018-05-10 14:20:00,62.38,62.39,62.32,62.33,5290.0,52.393,52.4014,52.3426,52.351,5290.0
2018-05-10 14:25:00,62.32,62.38,62.31,62.38,8908.0,52.3426,52.393,52.3342,52.393,8908.0
2018-05-10 14:30:00,62.39,62.4,62.35,62.36,4355.0,52.4014,52.4098,52.3678,52.3762,4355.0
2018-05-10 14:35:00,62.35,62.36,62.23,62.23,7854.0,52.3678,52.3762,52.267,52.267,7854.0
2018-05-10 14:40:00,62.22,62.28,62.19,62.27,58246.0,52.2586,52.309,52.2334,52.3006,58246.0
2018-05-10 14:45:00,62.28,62.37,62.28,62.35,22818.0,52.309,52.3846,52.309,52.3678,22818.0
2018-05-10 14:50:00,62.35,62.39,62.3,62.35,52922.0,52.3678,52.4014,52.3258,52.3678,52922.0
2018-05-10 14:55:00,62.34,62.34,62.23,62.29,49037.0,52.3594,52.3594,52.267,52.3174,49037.0
2018-05-10 15:00:00,62.29,62.35,62.21,62.23,53501.0,52.3174,52.3678,52.2502,52.267,53501.0
2018-05-10 15:05:00,62.24,62.28,62.23,62.26,24688.0,52.2754,52.309,52.267,52.2922,24688.0
2018-05-10 15:10:00,62.27,62.27,62.19,62.2,27361.0,52.3006,52.3006,52.2334,52.2418,27361.0
2018-05-10 15:15:00,62.2,62.29,62.19,62.27,34546.0,52.2418,52.3174,52.2334,52.3006,34546.0
2018-05-10 15:20:00,62.28,62.3,62.23,62.24,33362.0,52.309,52.3258,52.267,52.2754,33362.0
2018-05-10 15:25:00,62.23,62.33,62.23,62.27,42941.0,52.267,52.351,52.267,52.3006,42941.0
2018-05-10 15:30:00,62.27,62.31,62.25,62.26,36058.0,52.3006,52.3342,52.2838,52.2922,36058.0
2018-05-10 15:35:00,62.27,62.28,62.24,62.25,26894.0,52.3006,52.309,52.2754,52.2838,26894.0
2018-05-10 15:40:00,62.24,62.3,62.23,62.26,39814.0,52.2754,52.3258,52.267,52.2922,39814.0
2018-05-10 15:45:00,62.26,62.33,62.24,62.32,123536.0,52.2922,52.351,52.2754,52.3426,123536.0
2018-05-10 15:50:00,62.32,62.38,62.27,62.27,125267.0,52.3426,52.393,52.3006,52.3006,125267.0
2018-05-10 15:55:00,62.28,62.39,62.27,62.37,168931.0,52.309,52.4014,52.3006,52.3846,168931.0
2018-05-11 09:30:00,62.34,62.5,62.18,62.27,31525.0,52.3594,52.4938,52.225,52.3006,31525.0
2018-05-11 09:35:00,62.24,62.44,62.22,62.37,7258.0,52.2754,52.4434,52.2586,52.3846,7258.0
2018-05-11 09:40:00,62.48,62.69,62.47,62.66,13322.0,52.477,52.6534,52.4686,52.6282,13322.0
2018-05-11 09:45:00,62.66,62.82,62.65,62.73,8881.0,52.6282,52.7625,52.6198,52.687,8881.0
2018-05-11 09:50:00,62.72,62.77,62.65,62.77,15793.0,52.6786,52.7206,52.6198,52.7206,15793.0
2018-05-11 09:55:00,62.78,62.95,62.71,62.95,28506.0,52.7289,52.8717,52.6702,52.8717,28506.0
2018-05-11 10:00:00,62.92,62.92,62.78,62.85,30154.0,52.8465,52.8465,52.7289,52.7877,30154.0
2018-05-11 10:05:00,62.85,62.87,62.77,62.85,28760.0,52.7877,52.8045,52.7206,52.7877,28760.0
2018-05-11 10:10:00,62.84,62.89,62.79,62.81,57095.0,52.7793,52.8213,52.7373,52.7541,57095.0
2018-05-11 10:15:00,62.82,62.99,62.8,62.95,27728.0,52.7625,52.9053,52.7457,52.8717,27728.0
2018-05-11 10:20:00,62.96,62.97,62.87,62.87,14990.0,52.8801,52.8885,52.8045,52.8045,14990.0
2018-05-11 10:25:00,62.87,62.87,62.74,62.79,14154.0,52.8045,52.8045,52.6954,52.7373,14154.0
2018-05-11 10:30:00,62.78,62.81,62.71,62.8,9211.0,52.7289,52.7541,52.6702,52.7457,9211.0
2018-05-11 10:35:00,62.79,62.83,62.79,62.81,8042.0,52.7373,52.7709,52.7373,52.7541,8042.0
2018-05-11 10:40:00,62.81,62.83,62.75,62.76,10385.0,52.7541,52.7709,52.7038,52.7122,10385.0
2018-05-11 10:45:00,62.76,62.83,62.75,62.83,8735.0,52.7122,52.7709,52.7038,52.7709,8735.0
2018-05-11 10:50:00,62.83,62.84,62.78,62.83,12882.0,52.7709,52.7793,52.7289,52.7709,12882.0
2018-05-11 10:55:00,62.84,62.91,62.84,62.88,6077.0,52.7793,52.8381,52.7793,52.8129,6077.0
2018-05-11 11:00:00,62.88,62.94,62.86,62.9,13327.0,52.8129,52.8633,52.7961,52.8297,13327.0
2018-05-11 11:05:00,62.89,62.89,62.79,62.8,6902.0,52.8213,52.8213,52.7373,52.7457,6902.0
2018-05-11 11:10:00,62.8,62.84,62.79,62.84,10681.0,52.7457,52.7793,52.7373,52.7793,10681.0
2018-05-11 11:15:00,62.84,62.84,62.74,62.75,8522.0,52.7793,52.7793,52.6954,52.7038,8522.0
2018-05-11 11:20:00,62.75,62.81,62.73,62.78,14737.0,52.7038,52.7541,52.687,52.7289,14737.0
2018-05-11 11:25:00,62.78,62.8,62.71,62.72,15958.0,52.7289,52.7457,52.6702,52.6786,15958.0
2018-05-11 11:30:00,62.73,62.74,62.63,62.64,10758.0,52.687,52.6954,52.603,52.6114,10758.0
2018-05-11 11:35:00,62.63,62.63,62.57,62.62,13571.0,52.603,52.603,52.5526,52.5946,13571.0
2018-05-11 11:40:00,62.62,62.63,62.58,62.62,10282.0,52.5946,52.603,52.561,52.5946,10282.0
2018-05-11 11:45:00,62.62,62.62,62.51,62.52,11906.0,52.5946,52.5946,52.5022,52.5106,11906.0
2018-05-11 11:50:00,62.52,62.53,62.49,62.5,7100.0,52.5106,52.519,52.4854,52.4938,7100.0
2018-05-11 11:55:00,62.49,62.54,62.47,62.52,13486.0,52.4854,52.5274,52.4686,52.5106,13486.0
2018-05-11 12:00:00,62.52,62.6,62.51,62.6,9295.0,52.5106,52.5778,52.5022,52.5778,9295.0
2018-05-11 12:05:00,62.61,62.67,62.6,62.61,9857.0,52.5862,52.6366,52.5778,52.5862,9857.0
2018-05-11 12:10:00,62.61,62.62,62.52,62.52,9633.0,52.5862,52.5946,52.5106,52.5106,9633.0
2018-05-11 12:15:00,62.52,62.56,62.47,62.54,9040.0,52.5106,52.5442,52.4686,52.5274,9040.0
2018-05-11 12:20:00,62.55,62.56,62.48,62.55,12213.0,52.5358,52.5442,52.477,52.5358,12213.0
2018-05-11 12:25:00,62.55,62.56,62.49,62.53,11750.0,52.5358,52.5442,52.4854,52.519,11750.0
2018-05-11 12:30:00,62.53,62.64,62.52,62.62,10232.0,52.519,52.6114,52.5106,52.5946,10232.0
2018-05-11 12:35:00,62.62,62.62,62.56,62.57,8371.0,52.5946,52.5946,52.5442,52.5526,8371.0
2018-05-11 12:40:00,62.58,62.59,62.56,62.58,15922.0,52.561,52.5694,52.5442,52.561,15922.0
2018-05-11 12:45:00,62.59,62.69,62.59,62.67,16101.0,52.5694,52.6534,52.5694,52.6366,16101.0
2018-05-11 12:50:00,62.68,62.68,62.63,62.67,22412.0,52.645,52.645,52.603,52.6366,22412.0
2018-05-11 12:55:00,62.66,62.67,62.62,62.62,6906.0,52.6282,52.6366,52.5946,52.5946,6906.0
2018-05-11 13:00:00,62.62,62.68,62.61,62.61,20548.0,52.5946,52.645,52.5862,52.5862,20548.0
2018-05-11 13:05:00,62.62,62.7,62.61,62.67,25230.0,52.5946,52.6618,52.5862,52.6366,25230.0
2018-05-11 13:10:00,62.68,62.68,62.64,62.66,9786.0,52.645,52.645,52.6114,52.6282,9786.0
2018-05-11 13:15:00,62.66,62.67,62.58,62.61,14420.0,52.6282,52.6366,52.561,52.5862,14420.0
2018-05-11 13:20:00,62.61,62.66,62.61,62.64,9098.0,52.5862,52.6282,52.5862,52.6114,9098.0
2018-05-11 13:25:00,62.63,62.64,62.59,62.64,3096.0,52.603,52.6114,52.5694,52.6114,3096.0
2018-05-11 13:30:00,62.64,62.65,62.58,62.6,5830.0,52.6114,52.6198,52.561,52.5778,5830.0
2018-05-11 13:35:00,62.59,62.63,62.57,62.61,10351.0,52.5694,52.603,52.5526,52.5862,10351.0
2018-05-11 13:40:00,62.61,62.64,62.58,62.62,9970.0,52.5862,52.6114,52.561,52.5946,9970.0
2018-05-11 13:45:00,62.61,62.67,62.59,62.59,13209.0,52.5862,52.6366,52.5694,52.5694,13209.0
2018-05-11 13:50:00,62.58,62.65,62.58,62.65,10126.0,52.561,52.6198,52.561,52.6198,10126.0
2018-05-11 13:55:00,62.64,62.64,62.57,62.58,8514.0,52.6114,52.6114,52.5526,52.561,8514.0
2018-05-11 14:00:00,62.58,62.61,62.56,62.56,4507.0,52.561,52.5862,52.5442,52.5442,4507.0
2018-05-11 14:05:00,62.56,62.6,62.55,62.6,11527.0,52.5442,52.5778,52.5358,52.5778,11527.0
2018-05-11 14:10:00,62.59,62.59,62.52,62.52,9626.0,52.5694,52.5694,52.5106,52.5106,9626.0
2018-05-11 14:15:00,62.53,62.57,62.52,62.57,9023.0,52.519,52.5526,52.5106,52.5526,9023.0
2018-05-11 14:20:00,62.58,62.6,62.55,62.55,11782.0,52.561,52.5778,52.5358,52.5358,11782.0
2018-05-11 14:25:00,62.55,62.59,62.53,62.54,9446.0,52.5358,52.5694,52.519,52.5274,9446.0
2018-05-11 14:30:00,62.54,62.54,62.52,62.53,8662.0,52.5274,52.5274,52.5106,52.519,8662.0
2018-05-11 14:35:00,62.54,62.54,62.5,62.52,7191.0,52.5274,52.5274,52.4938,52.5106,7191.0
2018-05-11 14:40:00,62.53,62.53,62.45,62.46,7725.0,52.519,52.519,52.4518,52.4602,7725.0
2018-05-11 14:45:00,62.46,62.47,62.43,62.45,15507.0,52.4602,52.4686,52.435,52.4518,15507.0
2018-05-11 14:50:00,62.46,62.48,62.4,62.43,13013.0,52.4602,52.477,52.4098,52.435,13013.0
2018-05-11 14:55:00,62.42,62.47,62.38,62.46,20376.0,52.4266,52.4686,52.393,52.4602,20376.0
2018-05-11 15:00:00,62.46,62.49,62.44,62.45,8672.0,52.4602,52.4854,52.4434,52.4518,8672.0
2018-05-11 15:05:00,62.44,62.49,62.42,62.48,21477.0,52.4434,52.4854,52.4266,52.477,21477.0
2018-05-11 15:10:00,62.48,62.5,62.47,62.5,9755.0,52.477,52.4938,52.4686,52.4938,9755.0
2018-05-11 15:15:00,62.49,62.49,62.43,62.45,11309.0,52.4854,52.4854,52.435,52.4518,11309.0
2018-05-11 15:20:00,62.44,62.45,62.38,62.4,11454.0,52.4434,52.4518,52.393,52.4098,11454.0
2018-05-11 15:25:00,62.41,62.42,62.38,62.4,9124.0,52.4182,52.4266,52.393,52.4098,9124.0
2018-05-11 15:30:00,62.39,62.4,62.37,62.4,21486.0,52.4014,52.4098,52.3846,52.4098,21486.0
2018-05-11 15:35:00,62.39,62.41,62.38,62.4,30307.0,52.4014,52.4182,52.393,52.4098,30307.0
2018-05-11 15:40:00,62.4,62.4,62.32,62.32,29728.0,52.4098,52.4098,52.3426,52.3426,29728.0
2018-05-11 15:45:00,62.32,62.4,62.3,62.36,59254.0,52.3426,52.4098,52.3258,52.3762,59254.0
2018-05-11 15:50:00,62.36,62.43,62.34,62.35,56562.0,52.3762,52.435,52.3594,52.3678,56562.0
2018-05-11 15:55:00,62.35,62.48,62.35,62.44,113864.0,52.3678,52.477,52.3678,52.4434,113864.0
2018-05-14 09:30:00,62.48,62.59,62.39,62.59,26827.0,52.477,52.5694,52.4014,52.5694,26827.0
2018-05-14 09:35:00,62.57,62.59,62.26,62.3,12239.0,52.5526,52.5694,52.2922,52.3258,12239.0
2018-05-14 09:40:00,62.28,62.31,62.13,62.28,15237.0,52.309,52.3342,52.183,52.309,15237.0
2018-05-14 09:45:00,62.28,62.31,62.2,62.26,13273.0,52.309,52.3342,52.2418,52.2922,13273.0
2018-05-14 09:50:00,62.25,62.3,62.16,62.21,25103.0,52.2838,52.3258,52.2082,52.2502,25103.0
2018-05-14 09:55:00,62.18,62.26,62.18,62.23,16731.0,52.225,52.2922,52.225,52.267,16731.0
2018-05-14 10:00:00,62.22,62.26,62.21,62.22,15511.0,52.2586,52.2922,52.2502,52.2586,15511.0
2018-05-14 10:05:00,62.22,62.22,62.05,62.05,12396.0,52.2586,52.2586,52.1158,52.1158,12396.0
2018-05-14 10:10:00,62.05,62.1,62.05,62.08,12487.0,52.1158,52.1578,52.1158,52.141,12487.0
2018-05-14 10:15:00,62.09,62.09,62.02,62.04,8019.0,52.1494,52.1494,52.0906,52.1074,8019.0
2018-05-14 10:20:00,62.05,62.07,61.97,62.02,16867.0,52.1158,52.1326,52.0486,52.0906,16867.0
2018-05-14 10:25:00,62.02,62.12,62.02,62.06,18167.0,52.0906,52.1746,52.0906,52.1242,18167.0
2018-05-14 10:30:00,62.04,62.12,62.04,62.09,28168.0,52.1074,52.1746,52.1074,52.1494,28168.0
2018-05-14 10:35:00,62.09,62.11,62.04,62.05,28402.0,52.1494,52.1662,52.1074,52.1158,28402.0
2018-05-14 10:40:00,62.04,62.1,62.04,62.09,10504.0,52.1074,52.1578,52.1074,52.1494,10504.0
2018-05-14 10:45:00,62.1,62.11,62.06,62.09,13159.0,52.1578,52.1662,52.1242,52.1494,13159.0
2018-05-14 10:50:00,62.08,62.08,62.05,62.07,8467.0,52.141,52.141,52.1158,52.1326,8467.0
2018-05-14 10:55:00,62.08,62.12,62.05,62.05,15584.0,52.141,52.1746,52.1158,52.1158,15584.0
2018-05-14 11:00:00,62.04,62.09,62.03,62.05,13750.0,52.1074,52.1494,52.099,52.1158,13750.0
2018-05-14 11:05:00,62.04,62.13,62.02,62.08,12209.0,52.1074,52.183,52.0906,52.141,12209.0
2018-05-14 11:10:00,62.07,62.09,62.05,62.05,5161.0,52.1326,52.1494,52.1158,52.1158,5161.0
2018-05-14 11:15:00,62.05,62.11,62.04,62.09,8896.0,52.1158,52.1662,52.1074,52.1494,8896.0
2018-05-14 11:20:00,62.09,62.11,61.98,61.98,17866.0,52.1494,52.1662,52.057,52.057,17866.0
2018-05-14 11:25:00,62.0,62.01,61.94,61.94,7217.0,52.0738,52.0822,52.0234,52.0234,7217.0
2018-05-14 11:30:00,61.93,61.98,61.91,61.95,10377.0,52.015,52.057,51.9982,52.0318,10377.0
2018-05-14 11:35:00,61.95,61.95,61.85,61.86,14719.0,52.0318,52.0318,51.9478,51.9562,14719.0
2018-05-14 11:40:00,61.86,61.88,61.84,61.88,12492.0,51.9562,51.973,51.9394,51.973,12492.0
2018-05-14 11:45:00,61.87,61.95,61.83,61.95,8778.0,51.9646,52.0318,51.931,52.0318,8778.0
2018-05-14 11:50:00,61.96,61.98,61.94,61.95,14561.0,52.0402,52.057,52.0234,52.0318,14561.0
2018-05-14 11:55:00,61.95,61.96,61.91,61.92,6327.0,52.0318,52.0402,51.9982,52.0066,6327.0
2018-05-14 12:00:00,61.91,62.02,61.9,61.92,15981.0,51.9982,52.0906,51.9898,52.0066,15981.0
2018-05-14 12:05:00,61.91,61.91,61.87,61.89,10985.0,51.9982,51.9982,51.9646,51.9814,10985.0
2018-05-14 12:10:00,61.89,61.9,61.85,61.85,13420.0,51.9814,51.9898,51.9478,51.9478,13420.0
2018-05-14 12:15:00,61.85,61.86,61.82,61.83,10577.0,51.9478,51.9562,51.9226,51.931,10577.0
2018-05-14 12:20:00,61.83,61.87,61.81,61.87,6384.0,51.931,51.9646,51.9142,51.9646,6384.0
2018-05-14 12:25:00,61.87,61.87,61.83,61.83,19225.0,51.9646,51.9646,51.931,51.931,19225.0
2018-05-14 12:30:00,61.83,61.9,61.81,61.89,14103.0,51.931,51.9898,51.9142,51.9814,14103.0
2018-05-14 12:35:00,61.89,61.89,61.82,61.82,6887.0,51.9814,51.9814,51.9226,51.9226,6887.0
2018-05-14 12:40:00,61.82,61.82,61.76,61.77,10371.0,51.9226,51.9226,51.8723,51.8806,10371.0
2018-05-14 12:45:00,61.76,61.82,61.76,61.77,8813.0,51.8723,51.9226,51.8723,51.8806,8813.0
2018-05-14 12:50:00,61.78,61.78,61.71,61.73,11803.0,51.889,51.889,51.8303,51.8471,11803.0
2018-05-14 12:55:00,61.73,61.75,61.7,61.74,8653.0,51.8471,51.8639,51.8219,51.8555,8653.0
2018-05-14 13:00:00,61.73,61.76,61.7,61.76,12003.0,51.8471,51.8723,51.8219,51.8723,12003.0
2018-05-14 13:05:00,61.76,61.78,61.72,61.74,5452.0,51.8723,51.889,51.8387,51.8555,5452.0
2018-05-14 13:10:00,61.74,61.75,61.72,61.72,12368.0,51.8555,51.8639,51.8387,51.8387,12368.0
2018-05-14 13:15:00,61.72,61.72,61.66,61.66,13148.0,51.8387,51.8387,51.7883,51.7883,13148.0
2018-05-14 13:20:00,61.68,61.76,61.66,61.75,8986.0,51.8051,51.8723,51.7883,51.8639,8986.0
2018-05-14 13:25:00,61.75,61.78,61.74,61.75,18778.0,51.8639,51.889,51.8555,51.8639,18778.0
2018-05-14 13:30:00,61.75,61.83,61.69,61.81,12349.0,51.8639,51.931,51.8135,51.9142,12349.0
2018-05-14 13:35:00,61.81,61.82,61.78,61.79,8688.0,51.9142,51.9226,51.889,51.8974,8688.0
2018-05-14 13:40:00,61.8,61.83,61.79,61.81,13186.0,51.9058,51.931,51.8974,51.9142,13186.0
2018-05-14 13:45:00,61.81,61.81,61.76,61.79,11971.0,51.9142,51.9142,51.8723,51.8974,11971.0
2018-05-14 13:50:00,61.79,61.79,61.74,61.75,12911.0,51.8974,51.8974,51.8555,51.8639,12911.0
2018-05-14 13:55:00,61.74,61.75,61.72,61.73,7462.0,51.8555,51.8639,51.8387,51.8471,7462.0
2018-05-14 14:00:00,61.73,61.74,61.71,61.73,10600.0,51.8471,51.8555,51.8303,51.8471,10600.0
2018-05-14 14:05:00,61.73,61.74,61.66,61.66,71219.0,51.8471,51.8555,51.7883,51.7883,71219.0
2018-05-14 14:10:00,61.67,61.69,61.61,61.65,18981.0,51.7967,51.8135,51.7463,51.7799,18981.0
2018-05-14 14:15:00,61.65,61.65,61.61,61.65,14427.0,51.7799,51.7799,51.7463,51.7799,14427.0
2018-05-14 14:20:00,61.65,61.67,61.63,61.67,26300.0,51.7799,51.7967,51.7631,51.7967,26300.0
2018-05-14 14:25:00,61.68,61.78,61.67,61.75,9226.0,51.8051,51.889,51.7967,51.8639,9226.0
2018-05-14 14:30:00,61.76,61.79,61.74,61.79,5457.0,51.8723,51.8974,51.8555,51.8974,5457.0
2018-05-14 14:35:00,61.78,61.83,61.77,61.83,37012.0,51.889,51.931,51.8806,51.931,37012.0
2018-05-14 14:40:00,61.82,61.83,61.77,61.79,12682.0,51.9226,51.931,51.8806,51.8974,12682.0
2018-05-14 14:45:00,61.79,61.8,61.7,61.71,13483.0,51.8974,51.9058,51.8219,51.8303,13483.0
2018-05-14 14:50:00,61.71,61.75,61.69,61.75,10212.0,51.8303,51.8639,51.8135,51.8639,10212.0
2018-05-14 14:55:00,61.75,61.76,61.73,61.75,11531.0,51.8639,51.8723,51.8471,51.8639,11531.0
2018-05-14 15:00:00,61.75,61.76,61.69,61.69,16397.0,51.8639,51.8723,51.8135,51.8135,16397.0
2018-05-14 15:05:00,61.69,61.72,61.68,61.72,10753.0,51.8135,51.8387,51.8051,51.8387,10753.0
2018-05-14 15:10:00,61.72,61.74,61.67,61.73,35122.0,51.8387,51.8555,51.7967,51.8471,35122.0
2018-05-14 15:15:00,61.73,61.79,61.72,61.77,40094.0,51.8471,51.8974,51.8387,51.8806,40094.0
2018-05-14 15:20:00,61.77,61.85,61.74,61.85,79036.0,51.8806,51.9478,51.8555,51.9478,79036.0
2018-05-14 15:25:00,61.85,61.85,61.79,61.79,16400.0,51.9478,51.9478,51.8974,51.8974,16400.0
2018-05-14 15:30:00,61.78,61.78,61.72,61.73,21956.0,51.889,51.889,51.8387,51.8471,21956.0
2018-05-14 15:35:00,61.73,61.73,61.7,61.72,27841.0,51.8471,51.8471,51.8219,51.8387,27841.0
2018-05-14 15:40:00,61.73,61.74,61.7,61.7,39503.0,51.8471,51.8555,51.8219,51.8219,39503.0
2018-05-14 15:45:00,61.7,61.7,61.62,61.63,45868.0,51.8219,51.8219,51.7547,51.7631,45868.0
2018-05-14 15:50:00,61.62,61.67,61.62,61.65,56803.0,51.7547,51.7967,51.7547,51.7799,56803.0
2018-05-14 15:55:00,61.66,61.74,61.65,61.72,130472.0,51.7883,51.8555,51.7799,51.8387,130472.0
2018-05-15 09:30:00,61.59,62.18,61.56,62.18,77792.0,51.7295,52.225,51.7043,52.225,77792.0
2018-05-15 09:35:00,62.11,62.49,62.05,62.38,51415.0,52.1662,52.4854,52.1158,52.393,51415.0
2018-05-15 09:40:00,62.37,62.52,62.12,62.19,51714.0,52.3846,52.5106,52.1746,52.2334,51714.0
2018-05-15 09:45:00,62.21,62.22,62.02,62.11,23504.0,52.2502,52.2586,52.0906,52.1662,23504.0
2018-05-15 09:50:00,62.1,62.12,61.98,61.98,36315.0,52.1578,52.1746,52.057,52.057,36315.0
2018-05-15 09:55:00,61.98,62.09,61.88,61.88,56824.0,52.057,52.1494,51.973,51.973,56824.0
2018-05-15 10:00:00,61.86,61.93,61.82,61.88,150003.0,51.9562,52.015,51.9226,51.973,150003.0
2018-05-15 10:05:00,61.89,62.05,61.88,61.99,81109.0,51.9814,52.1158,51.973,52.0654,81109.0
2018-05-15 10:10:00,61.99,62.02,61.97,62.0,46302.0,52.0654,52.0906,52.0486,52.0738,46302.0
2018-05-15 10:15:00,62.01,62.01,61.97,62.0,20658.0,52.0822,52.0822,52.0486,52.0738,20658.0
2018-05-15 10:20:00,62.01,62.14,61.98,62.14,18622.0,52.0822,52.1914,52.057,52.1914,18622.0
2018-05-15 10:25:00,62.15,62.17,62.05,62.05,26175.0,52.1998,52.2166,52.1158,52.1158,26175.0
2018-05-15 10:30:00,62.04,62.11,62.0,62.08,39018.0,52.1074,52.1662,52.0738,52.141,39018.0
2018-05-15 10:35:00,62.09,62.16,62.08,62.1,27289.0,52.1494,52.2082,52.141,52.1578,27289.0
2018-05-15 10:40:00,62.11,62.19,62.11,62.16,22184.0,52.1662,52.2334,52.1662,52.2082,22184.0
2018-05-15 10:45:00,62.16,62.17,62.05,62.06,25028.0,52.2082,52.2166,52.1158,52.1242,25028.0
2018-05-15 10:50:00,62.07,62.19,62.02,62.16,64503.0,52.1326,52.2334,52.0906,52.2082,64503.0
2018-05-15 10:55:00,62.15,62.29,62.14,62.26,29069.0,52.1998,52.3174,52.1914,52.2922,29069.0
2018-05-15 11:00:00,62.26,62.36,62.26,62.32,19286.0,52.2922,52.3762,52.2922,52.3426,19286.0
2018-05-15 11:05:00,62.33,62.38,62.26,62.37,17126.0,52.351,52.393,52.2922,52.3846,17126.0
2018-05-15 11:10:00,62.36,62.37,62.22,62.22,22218.0,52.3762,52.3846,52.2586,52.2586,22218.0
2018-05-15 11:15:00,62.21,62.28,62.19,62.25,31670.0,52.2502,52.309,52.2334,52.2838,31670.0
2018-05-15 11:20:00,62.27,62.29,62.16,62.23,75682.0,52.3006,52.3174,52.2082,52.267,75682.0
2018-05-15 11:25:00,62.23,62.27,62.22,62.26,15151.0,52.267,52.3006,52.2586,52.2922,15151.0
2018-05-15 11:30:00,62.25,62.4,62.25,62.32,20272.0,52.2838,52.4098,52.2838,52.3426,20272.0
2018-05-15 11:35:00,62.31,62.38,62.29,62.36,12363.0,52.3342,52.393,52.3174,52.3762,12363.0
2018-05-15 11:40:00,62.37,62.4,62.34,62.39,9991.0,52.3846,52.4098,52.3594,52.4014,9991.0
2018-05-15 11:45:00,62.39,62.51,62.38,62.49,19157.0,52.4014,52.5022,52.393,52.4854,19157.0
2018-05-15 11:50:00,62.5,62.5,62.42,62.45,20447.0,52.4938,52.4938,52.4266,52.4518,20447.0
2018-05-15 11:55:00,62.46,62.47,62.3,62.3,15413.0,52.4602,52.4686,52.3258,52.3258,15413.0
2018-05-15 12:00:00,62.3,62.31,62.15,62.15,12255.0,52.3258,52.3342,52.1998,52.1998,12255.0
2018-05-15 12:05:00,62.16,62.18,62.06,62.12,81126.0,52.2082,52.225,52.1242,52.1746,81126.0
2018-05-15 12:10:00,62.13,62.2,62.01,62.18,69098.0,52.183,52.2418,52.0822,52.225,69098.0
2018-05-15 12:15:00,62.19,62.2,62.11,62.14,45181.0,52.2334,52.2418,52.1662,52.1914,45181.0
2018-05-15 12:20:00,62.14,62.17,62.1,62.12,51013.0,52.1914,52.2166,52.1578,52.1746,51013.0
2018-05-15 12:25:00,62.13,62.14,62.08,62.12,39965.0,52.183,52.1914,52.141,52.1746,39965.0
2018-05-15 12:30:00,62.11,62.13,62.07,62.12,54280.0,52.1662,52.183,52.1326,52.1746,54280.0
2018-05-15 12:35:00,62.12,62.13,62.1,62.12,48431.0,52.1746,52.183,52.1578,52.1746,48431.0
2018-05-15 12:40:00,62.12,62.12,62.01,62.11,92371.0,52.1746,52.1746,52.0822,52.1662,92371.0
2018-05-15 12:45:00,62.12,62.22,62.09,62.2,95652.0,52.1746,52.2586,52.1494,52.2418,95652.0
2018-05-15 12:50:00,62.2,62.2,62.02,62.13,107150.0,52.2418,52.2418,52.0906,52.183,107150.0
2018-05-15 12:55:00,62.13,62.2,62.12,62.16,62189.0,52.183,52.2418,52.1746,52.2082,62189.0
2018-05-15 13:00:00,62.15,62.19,62.08,62.12,40328.0,52.1998,52.2334,52.141,52.1746,40328.0
2018-05-15 13:05:00,62.12,62.19,62.1,62.15,53319.0,52.1746,52.2334,52.1578,52.1998,53319.0
2018-05-15 13:10:00,62.15,62.15,62.05,62.11,35021.0,52.1998,52.1998,52.1158,52.1662,35021.0
2018-05-15 13:15:00,62.11,62.12,62.07,62.09,14948.0,52.1662,52.1746,52.1326,52.1494,14948.0
2018-05-15 13:20:00,62.09,62.1,61.9,61.91,19385.0,52.1494,52.1578,51.9898,51.9982,19385.0
2018-05-15 13:25:00,61.91,62.01,61.89,61.92,30480.0,51.9982,52.0822,51.9814,52.0066,30480.0
2018-05-15 13:30:00,61.91,61.95,61.82,61.94,18866.0,51.9982,52.0318,51.9226,52.0234,18866.0
2018-05-15 13:35:00,61.94,62.0,61.91,61.92,31502.0,52.0234,52.0738,51.9982,52.0066,31502.0
2018-05-15 13:40:00,61.91,61.96,61.83,61.84,20697.0,51.9982,52.0402,51.931,51.9394,20697.0
2018-05-15 13:45:00,61.84,61.92,61.83,61.91,22370.0,51.9394,52.0066,51.931,51.9982,22370.0
2018-05-15 13:50:00,61.92,61.92,61.87,61.89,34112.0,52.0066,52.0066,51.9646,51.9814,34112.0
2018-05-15 13:55:00,61.88,61.91,61.79,61.84,35056.0,51.973,51.9982,51.8974,51.9394,35056.0
2018-05-15 14:00:00,61.84,61.9,61.83,61.89,27782.0,51.9394,51.9898,51.931,51.9814,27782.0
2018-05-15 14:05:00,61.88,61.89,61.79,61.86,23539.0,51.973,51.9814,51.8974,51.9562,23539.0
2018-05-15 14:10:00,61.86,61.88,61.83,61.87,37953.0,51.9562,51.973,51.931,51.9646,37953.0
2018-05-15 14:15:00,61.86,61.91,61.83,61.89,29555.0,51.9562,51.9982,51.931,51.9814,29555.0
2018-05-15 14:20:00,61.9,61.92,61.85,61.85,22597.0,51.9898,52.0066,51.9478,51.9478,22597.0
2018-05-15 14:25:00,61.86,61.92,61.77,61.87,26708.0,51.9562,52.0066,51.8806,51.9646,26708.0
2018-05-15 14:30:00,61.87,62.0,61.86,61.95,25940.0,51.9646,52.0738,51.9562,52.0318,25940.0
2018-05-15 14:35:00,61.95,62.0,61.88,61.91,26967.0,52.0318,52.0738,51.973,51.9982,26967.0
2018-05-15 14:40:00,61.91,61.95,61.87,61.93,17150.0,51.9982,52.0318,51.9646,52.015,17150.0
2018-05-15 14:45:00,61.93,61.94,61.81,61.84,35037.0,52.015,52.0234,51.9142,51.9394,35037.0
2018-05-15 14:50:00,61.85,61.87,61.8,61.85,13642.0,51.9478,51.9646,51.9058,51.9478,13642.0
2018-05-15 14:55:00,61.84,61.84,61.78,61.83,36814.0,51.9394,51.9394,51.889,51.931,36814.0
2018-05-15 15:00:00,61.83,61.85,61.72,61.74,25454.0,51.931,51.9478,51.8387,51.8555,25454.0
2018-05-15 15:05:00,61.74,61.75,61.64,61.65,24497.0,51.8555,51.8639,51.7715,51.7799,24497.0
2018-05-15 15:10:00,61.66,61.67,61.57,61.61,31434.0,51.7883,51.7967,51.7127,51.7463,31434.0
2018-05-15 15:15:00,61.61,61.65,61.61,61.61,28788.0,51.7463,51.7799,51.7463,51.7463,28788.0
2018-05-15 15:20:00,61.62,61.64,61.57,61.57,33851.0,51.7547,51.7715,51.7127,51.7127,33851.0
2018-05-15 15:25:00,61.57,61.6,61.55,61.58,25488.0,51.7127,51.7379,51.6959,51.7211,25488.0
2018-05-15 15:30:00,61.57,61.67,61.55,61.67,58861.0,51.7127,51.7967,51.6959,51.7967,58861.0
2018-05-15 15:35:00,61.67,61.77,61.67,61.76,45911.0,51.7967,51.8806,51.7967,51.8723,45911.0
2018-05-15 15:40:00,61.75,61.78,61.73,61.77,56931.0,51.8639,51.889,51.8471,51.8806,56931.0
2018-05-15 15:45:00,61.77,61.8,61.74,61.8,71371.0,51.8806,51.9058,51.8555,51.9058,71371.0
2018-05-15 15:50:00,61.8,61.89,61.79,61.86,86325.0,51.9058,51.9814,51.8974,51.9562,86325.0
2018-05-15 15:55:00,61.87,61.92,61.82,61.9,293086.0,51.9646,52.0066,51.9226,51.9898,293086.0
2018-05-16 09:30:00,62.1,62.3,61.92,62.1,75956.0,52.1578,52.3258,52.0066,52.1578,75956.0
2018-05-16 09:35:00,62.06,62.06,61.83,61.83,61100.0,52.1242,52.1242,51.931,51.931,61100.0
2018-05-16 09:40:00,61.87,61.91,61.77,61.84,40095.0,51.9646,51.9982,51.8806,51.9394,40095.0
2018-05-16 09:45:00,61.81,61.92,61.81,61.87,56449.0,51.9142,52.0066,51.9142,51.9646,56449.0
2018-05-16 09:50:00,61.87,61.95,61.79,61.85,49178.0,51.9646,52.0318,51.8974,51.9478,49178.0
2018-05-16 09:55:00,61.85,61.85,61.69,61.7,22876.0,51.9478,51.9478,51.8135,51.8219,22876.0
2018-05-16 10:00:00,61.72,61.74,61.58,61.71,47282.0,51.8387,51.8555,51.7211,51.8303,47282.0
2018-05-16 10:05:00,61.71,61.76,61.57,61.6,30697.0,51.8303,51.8723,51.7127,51.7379,30697.0
2018-05-16 10:10:00,61.59,61.7,61.56,61.7,15665.0,51.7295,51.8219,51.7043,51.8219,15665.0
2018-05-16 10:15:00,61.67,61.67,61.57,61.58,20575.0,51.7967,51.7967,51.7127,51.7211,20575.0
2018-05-16 10:20:00,61.58,61.58,61.41,61.43,82745.0,51.7211,51.7211,51.5783,51.5951,82745.0
2018-05-16 10:25:00,61.44,61.51,61.31,61.34,50514.0,51.6035,51.6623,51.4943,51.5195,50514.0
2018-05-16 10:30:00,61.34,61.34,61.18,61.29,69060.0,51.5195,51.5195,51.3851,51.4775,69060.0
2018-05-16 10:35:00,61.29,61.29,61.19,61.2,67138.0,51.4775,51.4775,51.3935,51.4019,67138.0
2018-05-16 10:40:00,61.2,61.22,61.17,61.19,32060.0,51.4019,51.4187,51.3767,51.3935,32060.0
2018-05-16 10:45:00,61.18,61.39,61.18,61.38,93658.0,51.3851,51.5615,51.3851,51.5531,93658.0
2018-05-16 10:50:00,61.37,61.47,61.32,61.35,59032.0,51.5447,51.6287,51.5027,51.5279,59032.0
2018-05-16 10:55:00,61.34,61.41,61.3,61.36,16372.0,51.5195,51.5783,51.4859,51.5363,16372.0
2018-05-16 11:00:00,61.36,61.36,61.13,61.15,83530.0,51.5363,51.5363,51.3431,51.3599,83530.0
2018-05-16 11:05:00,61.13,61.22,61.1,61.16,24420.0,51.3431,51.4187,51.3179,51.3683,24420.0
2018-05-16 11:10:00,61.15,61.18,61.06,61.08,35521.0,51.3599,51.3851,51.2843,51.3011,35521.0
2018-05-16 11:15:00,61.08,61.17,61.07,61.09,22425.0,51.3011,51.3767,51.2927,51.3095,22425.0
2018-05-16 11:20:00,61.09,61.2,61.07,61.14,31497.0,51.3095,51.4019,51.2927,51.3515,31497.0
2018-05-16 11:25:00,61.16,61.24,61.11,61.22,27199.0,51.3683,51.4355,51.3263,51.4187,27199.0
2018-05-16 11:30:00,61.21,61.25,61.19,61.25,50358.0,51.4103,51.4439,51.3935,51.4439,50358.0
2018-05-16 11:35:00,61.25,61.31,61.25,61.29,21371.0,51.4439,51.4943,51.4439,51.4775,21371.0
2018-05-16 11:40:00,61.29,61.33,61.26,61.29,26549.0,51.4775,51.5111,51.4523,51.4775,26549.0
2018-05-16 11:45:00,61.28,61.28,61.18,61.24,31382.0,51.4691,51.4691,51.3851,51.4355,31382.0
2018-05-16 11:50:00,61.25,61.32,61.03,61.22,58309.0,51.4439,51.5027,51.2591,51.4187,58309.0
2018-05-16 11:55:00,61.22,61.26,61.16,61.26,13437.0,51.4187,51.4523,51.3683,51.4523,13437.0
2018-05-16 12:00:00,61.24,61.31,61.24,61.28,10835.0,51.4355,51.4943,51.4355,51.4691,10835.0
2018-05-16 12:05:00,61.29,61.42,61.29,61.33,16857.0,51.4775,51.5867,51.4775,51.5111,16857.0
2018-05-16 12:10:00,61.33,61.35,61.33,61.34,10644.0,51.5111,51.5279,51.5111,51.5195,10644.0
2018-05-16 12:15:00,61.33,61.4,61.32,61.4,14225.0,51.5111,51.5699,51.5027,51.5699,14225.0
2018-05-16 12:20:00,61.39,61.41,61.36,61.4,26565.0,51.5615,51.5783,51.5363,51.5699,26565.0
2018-05-16 12:25:00,61.39,61.48,61.39,61.45,23642.0,51.5615,51.6371,51.5615,51.6119,23642.0
2018-05-16 12:30:00,61.46,61.53,61.46,61.48,29089.0,51.6203,51.6791,51.6203,51.6371,29089.0
2018-05-16 12:35:00,61.5,61.5,61.45,61.5,22294.0,51.6539,51.6539,51.6119,51.6539,22294.0
2018-05-16 12:40:00,61.5,61.52,61.44,61.48,17335.0,51.6539,51.6707,51.6035,51.6371,17335.0
2018-05-16 12:45:00,61.47,61.47,61.44,61.45,9708.0,51.6287,51.6287,51.6035,51.6119,9708.0
2018-05-16 12:50:00,61.46,61.47,61.44,61.47,10430.0,51.6203,51.6287,51.6035,51.6287,10430.0
2018-05-16 12:55:00,61.47,61.49,61.45,61.47,17183.0,51.6287,51.6455,51.6119,51.6287,17183.0
2018-05-16 13:00:00,61.48,61.51,61.47,61.48,18240.0,51.6371,51.6623,51.6287,51.6371,18240.0
2018-05-16 13:05:00,61.47,61.58,61.47,61.51,35207.0,51.6287,51.7211,51.6287,51.6623,35207.0
2018-05-16 13:10:00,61.51,61.54,61.5,61.5,22874.0,51.6623,51.6875,51.6539,51.6539,22874.0
2018-05-16 13:15:00,61.5,61.59,61.5,61.58,8525.0,51.6539,51.7295,51.6539,51.7211,8525.0
2018-05-16 13:20:00,61.58,61.63,61.57,61.62,8343.0,51.7211,51.7631,51.7127,51.7547,8343.0
2018-05-16 13:25:00,61.6,61.64,61.58,61.62,6752.0,51.7379,51.7715,51.7211,51.7547,6752.0
2018-05-16 13:30:00,61.63,61.72,61.63,61.69,14544.0,51.7631,51.8387,51.7631,51.8135,14544.0
2018-05-16 13:35:00,61.68,61.72,61.68,61.71,4757.0,51.8051,51.8387,51.8051,51.8303,4757.0
2018-05-16 13:40:00,61.72,61.75,61.7,61.72,16870.0,51.8387,51.8639,51.8219,51.8387,16870.0
2018-05-16 13:45:00,61.72,61.75,61.71,61.72,9668.0,51.8387,51.8639,51.8303,51.8387,9668.0
2018-05-16 13:50:00,61.71,61.73,61.67,61.7,9175.0,51.8303,51.8471,51.7967,51.8219,9175.0
2018-05-16 13:55:00,61.72,61.75,61.72,61.73,4333.0,51.8387,51.8639,51.8387,51.8471,4333.0
2018-05-16 14:00:00,61.75,61.76,61.7,61.74,10869.0,51.8639,51.8723,51.8219,51.8555,10869.0
2018-05-16 14:05:00,61.74,61.8,61.73,61.78,9967.0,51.8555,51.9058,51.8471,51.889,9967.0
2018-05-16 14:10:00,61.79,61.79,61.76,61.76,7699.0,51.8974,51.8974,51.8723,51.8723,7699.0
2018-05-16 14:15:00,61.75,61.77,61.73,61.76,14360.0,51.8639,51.8806,51.8471,51.8723,14360.0
2018-05-16 14:20:00,61.76,61.77,61.73,61.75,10220.0,51.8723,51.8806,51.8471,51.8639,10220.0
2018-05-16 14:25:00,61.75,61.85,61.75,61.84,25943.0,51.8639,51.9478,51.8639,51.9394,25943.0
2018-05-16 14:30:00,61.85,61.85,61.72,61.72,16593.0,51.9478,51.9478,51.8387,51.8387,16593.0
2018-05-16 14:35:00,61.72,61.73,61.69,61.71,16194.0,51.8387,51.8471,51.8135,51.8303,16194.0
2018-05-16 14:40:00,61.72,61.72,61.68,61.7,14231.0,51.8387,51.8387,51.8051,51.8219,14231.0
2018-05-16 14:45:00,61.68,61.69,61.65,61.65,13714.0,51.8051,51.8135,51.7799,51.7799,13714.0
2018-05-16 14:50:00,61.65,61.65,61.62,61.63,14729.0,51.7799,51.7799,51.7547,51.7631,14729.0
2018-05-16 14:55:00,61.64,61.65,61.61,61.61,25100.0,51.7715,51.7799,51.7463,51.7463,25100.0
2018-05-16 15:00:00,61.61,61.61,61.5,61.56,13308.0,51.7463,51.7463,51.6539,51.7043,13308.0
2018-05-16 15:05:00,61.56,61.57,61.5,61.57,14516.0,51.7043,51.7127,51.6539,51.7127,14516.0
2018-05-16 15:10:00,61.56,61.56,61.47,61.51,28669.0,51.7043,51.7043,51.6287,51.6623,28669.0
2018-05-16 15:15:00,61.51,61.52,61.48,61.5,19360.0,51.6623,51.6707,51.6371,51.6539,19360.0
2018-05-16 15:20:00,61.5,61.53,61.47,61.52,20480.0,51.6539,51.6791,51.6287,51.6707,20480.0
2018-05-16 15:25:00,61.53,61.54,61.49,61.52,14339.0,51.6791,51.6875,51.6455,51.6707,14339.0
2018-05-16 15:30:00,61.52,61.52,61.46,61.49,28808.0,51.6707,51.6707,51.6203,51.6455,28808.0
2018-05-16 15:35:00,61.49,61.5,61.46,61.49,24153.0,51.6455,51.6539,51.6203,51.6455,24153.0
2018-05-16 15:40:00,61.49,61.51,61.48,61.48,25028.0,51.6455,51.6623,51.6371,51.6371,25028.0
2018-05-16 15:45:00,61.48,61.49,61.41,61.43,51195.0,51.6371,51.6455,51.5783,51.5951,51195.0
2018-05-16 15:50:00,61.43,61.55,61.42,61.54,82233.0,51.5951,51.6959,51.5867,51.6875,82233.0
2018-05-16 15:55:00,61.54,61.61,61.49,61.61,261913.0,51.6875,51.7463,51.6455,51.7463,261913.0
2018-05-17 09:30:00,61.09,61.24,60.71,60.8,108145.0,51.3095,51.4355,50.9904,51.0659,108145.0
2018-05-17 09:35:00,60.78,60.97,60.47,60.59,72255.0,51.0491,51.2087,50.7888,50.8896,72255.0
2018-05-17 09:40:00,60.6,60.73,60.5,60.72,55472.0,50.898,51.0072,50.814,50.9988,55472.0
2018-05-17 09:45:00,60.72,60.72,60.37,60.42,38819.0,50.9988,50.9988,50.7048,50.7468,38819.0
2018-05-17 09:50:00,60.42,60.69,60.42,60.59,35996.0,50.7468,50.9736,50.7468,50.8896,35996.0
2018-05-17 09:55:00,60.59,60.61,60.51,60.56,25309.0,50.8896,50.9064,50.8224,50.8644,25309.0
2018-05-17 10:00:00,60.58,60.67,60.56,60.65,33141.0,50.8812,50.9568,50.8644,50.94,33141.0
2018-05-17 10:05:00,60.65,60.77,60.65,60.66,30479.0,50.94,51.0407,50.94,50.9484,30479.0
2018-05-17 10:10:00,60.67,60.74,60.61,60.69,43453.0,50.9568,51.0156,50.9064,50.9736,43453.0
2018-05-17 10:15:00,60.69,60.74,60.6,60.64,55256.0,50.9736,51.0156,50.898,50.9316,55256.0
2018-05-17 10:20:00,60.64,60.71,60.48,60.57,62349.0,50.9316,50.9904,50.7972,50.8728,62349.0
2018-05-17 10:25:00,60.56,60.57,60.41,60.43,26554.0,50.8644,50.8728,50.7384,50.7552,26554.0
2018-05-17 10:30:00,60.43,60.48,60.34,60.43,31431.0,50.7552,50.7972,50.6796,50.7552,31431.0
2018-05-17 10:35:00,60.42,60.54,60.4,60.45,44397.0,50.7468,50.8476,50.73,50.772,44397.0
2018-05-17 10:40:00,60.45,60.52,60.45,60.49,22189.0,50.772,50.8308,50.772,50.8056,22189.0
2018-05-17 10:45:00,60.5,60.59,60.49,60.57,22325.0,50.814,50.8896,50.8056,50.8728,22325.0
2018-05-17 10:50:00,60.57,60.59,60.49,60.52,28430.0,50.8728,50.8896,50.8056,50.8308,28430.0
2018-05-17 10:55:00,60.51,60.53,60.43,60.43,29013.0,50.8224,50.8392,50.7552,50.7552,29013.0
2018-05-17 11:00:00,60.43,60.49,60.38,60.48,40566.0,50.7552,50.8056,50.7132,50.7972,40566.0
2018-05-17 11:05:00,60.48,60.51,60.37,60.38,22831.0,50.7972,50.8224,50.7048,50.7132,22831.0
2018-05-17 11:10:00,60.37,60.42,60.34,60.38,25445.0,50.7048,50.7468,50.6796,50.7132,25445.0
2018-05-17 11:15:00,60.38,60.38,60.19,60.21,38450.0,50.7132,50.7132,50.5536,50.5704,38450.0
2018-05-17 11:20:00,60.21,60.28,60.2,60.28,40038.0,50.5704,50.6292,50.562,50.6292,40038.0
2018-05-17 11:25:00,60.28,60.31,60.27,60.31,47646.0,50.6292,50.6544,50.6208,50.6544,47646.0
2018-05-17 11:30:00,60.31,60.46,60.31,60.44,50822.0,50.6544,50.7804,50.6544,50.7636,50822.0
2018-05-17 11:35:00,60.45,60.48,60.41,60.46,35221.0,50.772,50.7972,50.7384,50.7804,35221.0
2018-05-17 11:40:00,60.47,60.49,60.45,60.48,39952.0,50.7888,50.8056,50.772,50.7972,39952.0
2018-05-17 11:45:00,60.47,60.5,60.42,60.43,27499.0,50.7888,50.814,50.7468,50.7552,27499.0
2018-05-17 11:50:00,60.44,60.46,60.37,60.4,26169.0,50.7636,50.7804,50.7048,50.73,26169.0
2018-05-17 11:55:00,60.4,60.45,60.4,60.42,9326.0,50.73,50.772,50.73,50.7468,9326.0
2018-05-17 12:00:00,60.43,60.47,60.38,60.38,15822.0,50.7552,50.7888,50.7132,50.7132,15822.0
2018-05-17 12:05:00,60.38,60.4,60.35,60.36,14971.0,50.7132,50.73,50.688,50.6964,14971.0
2018-05-17 12:10:00,60.35,60.47,60.35,60.47,21470.0,50.688,50.7888,50.688,50.7888,21470.0
2018-05-17 12:15:00,60.47,60.5,60.46,60.48,17984.0,50.7888,50.814,50.7804,50.7972,17984.0
2018-05-17 12:20:00,60.49,60.59,60.48,60.56,25420.0,50.8056,50.8896,50.7972,50.8644,25420.0
2018-05-17 12:25:00,60.57,60.62,60.55,60.6,32355.0,50.8728,50.9148,50.856,50.898,32355.0
2018-05-17 12:30:00,60.6,60.62,60.5,60.56,32953.0,50.898,50.9148,50.814,50.8644,32953.0
2018-05-17 12:35:00,60.56,60.6,60.52,60.52,17010.0,50.8644,50.898,50.8308,50.8308,17010.0
2018-05-17 12:40:00,60.52,60.53,60.44,60.47,23108.0,50.8308,50.8392,50.7636,50.7888,23108.0
2018-05-17 12:45:00,60.46,60.47,60.4,60.41,10279.0,50.7804,50.7888,50.73,50.7384,10279.0
2018-05-17 12:50:00,60.42,60.51,60.41,60.5,9758.0,50.7468,50.8224,50.7384,50.814,9758.0
2018-05-17 12:55:00,60.5,60.58,60.48,60.58,13194.0,50.814,50.8812,50.7972,50.8812,13194.0
2018-05-17 13:00:00,60.6,60.64,60.59,60.6,18984.0,50.898,50.9316,50.8896,50.898,18984.0
2018-05-17 13:05:00,60.61,60.68,60.6,60.68,13700.0,50.9064,50.9652,50.898,50.9652,13700.0
2018-05-17 13:10:00,60.68,60.7,60.62,60.69,16083.0,50.9652,50.982,50.9148,50.9736,16083.0
2018-05-17 13:15:00,60.68,60.7,60.65,60.65,11602.0,50.9652,50.982,50.94,50.94,11602.0
2018-05-17 13:20:00,60.65,60.77,60.64,60.75,13210.0,50.94,51.0407,50.9316,51.024,13210.0
2018-05-17 13:25:00,60.75,60.78,60.69,60.72,12290.0,51.024,51.0491,50.9736,50.9988,12290.0
2018-05-17 13:30:00,60.72,60.73,60.7,60.71,6860.0,50.9988,51.0072,50.982,50.9904,6860.0
2018-05-17 13:35:00,60.71,60.72,60.67,60.72,11383.0,50.9904,50.9988,50.9568,50.9988,11383.0
2018-05-17 13:40:00,60.72,60.74,60.67,60.69,26760.0,50.9988,51.0156,50.9568,50.9736,26760.0
2018-05-17 13:45:00,60.67,60.7,60.62,60.67,34517.0,50.9568,50.982,50.9148,50.9568,34517.0
2018-05-17 13:50:00,60.67,60.72,60.65,60.66,17087.0,50.9568,50.9988,50.94,50.9484,17087.0
2018-05-17 13:55:00,60.66,60.69,60.58,60.59,42626.0,50.9484,50.9736,50.8812,50.8896,42626.0
2018-05-17 14:00:00,60.59,60.63,60.53,60.58,29076.0,50.8896,50.9232,50.8392,50.8812,29076.0
2018-05-17 14:05:00,60.58,60.61,60.54,60.55,22991.0,50.8812,50.9064,50.8476,50.856,22991.0
2018-05-17 14:10:00,60.55,60.58,60.51,60.55,24059.0,50.856,50.8812,50.8224,50.856,24059.0
2018-05-17 14:15:00,60.55,60.59,60.52,60.59,13516.0,50.856,50.8896,50.8308,50.8896,13516.0
2018-05-17 14:20:00,60.6,60.6,60.56,60.59,8869.0,50.898,50.898,50.8644,50.8896,8869.0
2018-05-17 14:25:00,60.59,60.61,60.57,60.59,10533.0,50.8896,50.9064,50.8728,50.8896,10533.0
2018-05-17 14:30:00,60.59,60.61,60.56,60.58,10693.0,50.8896,50.9064,50.8644,50.8812,10693.0
2018-05-17 14:35:00,60.58,60.61,60.56,60.59,13582.0,50.8812,50.9064,50.8644,50.8896,13582.0
2018-05-17 14:40:00,60.58,60.58,60.49,60.52,30289.0,50.8812,50.8812,50.8056,50.8308,30289.0
2018-05-17 14:45:00,60.51,60.52,60.48,60.5,11937.0,50.8224,50.8308,50.7972,50.814,11937.0
2018-05-17 14:50:00,60.49,60.51,60.47,60.48,12200.0,50.8056,50.8224,50.7888,50.7972,12200.0
2018-05-17 14:55:00,60.49,60.55,60.48,60.5,30179.0,50.8056,50.856,50.7972,50.814,30179.0
2018-05-17 15:00:00,60.51,60.52,60.45,60.45,32484.0,50.8224,50.8308,50.772,50.772,32484.0
2018-05-17 15:05:00,60.46,60.5,60.45,60.47,37855.0,50.7804,50.814,50.772,50.7888,37855.0
2018-05-17 15:10:00,60.47,60.47,60.4,60.41,42970.0,50.7888,50.7888,50.73,50.7384,42970.0
2018-05-17 15:15:00,60.41,60.41,60.33,60.36,36568.0,50.7384,50.7384,50.6712,50.6964,36568.0
2018-05-17 15:20:00,60.36,60.38,60.32,60.35,23773.0,50.6964,50.7132,50.6628,50.688,23773.0
2018-05-17 15:25:00,60.35,60.39,60.28,60.29,32263.0,50.688,50.7216,50.6292,50.6376,32263.0
2018-05-17 15:30:00,60.29,60.32,60.26,60.3,38132.0,50.6376,50.6628,50.6124,50.646,38132.0
2018-05-17 15:35:00,60.31,60.32,60.27,60.28,33823.0,50.6544,50.6628,50.6208,50.6292,33823.0
2018-05-17 15:40:00,60.28,60.28,60.2,60.25,56534.0,50.6292,50.6292,50.562,50.604,56534.0
2018-05-17 15:45:00,60.25,60.32,60.21,60.31,95395.0,50.604,50.6628,50.5704,50.6544,95395.0
2018-05-17 15:50:00,60.31,60.34,60.29,60.32,95505.0,50.6544,50.6796,50.6376,50.6628,95505.0
2018-05-17 15:55:00,60.32,60.4,60.31,60.34,264180.0,50.6628,50.73,50.6544,50.6796,264180.0
2018-05-18 09:30:00,60.49,60.6,60.28,60.41,97487.0,50.8056,50.898,50.6292,50.7384,97487.0
2018-05-18 09:35:00,60.4,60.53,60.37,60.5,8147.0,50.73,50.8392,50.7048,50.814,8147.0
2018-05-18 09:40:00,60.47,60.47,60.37,60.38,6924.0,50.7888,50.7888,50.7048,50.7132,6924.0
2018-05-18 09:45:00,60.38,60.41,60.32,60.39,14922.0,50.7132,50.7384,50.6628,50.7216,14922.0
2018-05-18 09:50:00,60.37,60.41,60.35,60.41,12366.0,50.7048,50.7384,50.688,50.7384,12366.0
2018-05-18 09:55:00,60.4,60.5,60.38,60.48,17525.0,50.73,50.814,50.7132,50.7972,17525.0
2018-05-18 10:00:00,60.48,60.56,60.47,60.53,55960.0,50.7972,50.8644,50.7888,50.8392,55960.0
2018-05-18 10:05:00,60.53,60.66,60.51,60.64,17414.0,50.8392,50.9484,50.8224,50.9316,17414.0
2018-05-18 10:10:00,60.65,60.69,60.65,60.67,14072.0,50.94,50.9736,50.94,50.9568,14072.0
2018-05-18 10:15:00,60.67,60.68,60.62,60.62,15614.0,50.9568,50.9652,50.9148,50.9148,15614.0
2018-05-18 10:20:00,60.62,60.77,60.62,60.77,24223.0,50.9148,51.0407,50.9148,51.0407,24223.0
2018-05-18 10:25:00,60.78,60.79,60.69,60.71,16557.0,51.0491,51.0575,50.9736,50.9904,16557.0
2018-05-18 10:30:00,60.71,60.72,60.51,60.52,19141.0,50.9904,50.9988,50.8224,50.8308,19141.0
2018-05-18 10:35:00,60.53,60.54,60.44,60.49,32971.0,50.8392,50.8476,50.7636,50.8056,32971.0
2018-05-18 10:40:00,60.49,60.58,60.44,60.56,38255.0,50.8056,50.8812,50.7636,50.8644,38255.0
2018-05-18 10:45:00,60.57,60.57,60.48,60.49,16934.0,50.8728,50.8728,50.7972,50.8056,16934.0
2018-05-18 10:50:00,60.51,60.51,60.45,60.46,12023.0,50.8224,50.8224,50.772,50.7804,12023.0
2018-05-18 10:55:00,60.46,60.57,60.46,60.56,19974.0,50.7804,50.8728,50.7804,50.8644,19974.0
2018-05-18 11:00:00,60.56,60.69,60.54,60.68,47152.0,50.8644,50.9736,50.8476,50.9652,47152.0
2018-05-18 11:05:00,60.67,60.71,60.63,60.7,17166.0,50.9568,50.9904,50.9232,50.982,17166.0
2018-05-18 11:10:00,60.7,60.84,60.68,60.75,149441.0,50.982,51.0995,50.9652,51.024,149441.0
2018-05-18 11:15:00,60.76,60.81,60.73,60.8,15116.0,51.0324,51.0743,51.0072,51.0659,15116.0
2018-05-18 11:20:00,60.8,60.81,60.73,60.74,15743.0,51.0659,51.0743,51.0072,51.0156,15743.0
2018-05-18 11:25:00,60.74,60.75,60.67,60.67,17153.0,51.0156,51.024,50.9568,50.9568,17153.0
2018-05-18 11:30:00,60.68,60.7,60.6,60.6,20155.0,50.9652,50.982,50.898,50.898,20155.0
2018-05-18 11:35:00,60.6,60.67,60.6,60.64,20957.0,50.898,50.9568,50.898,50.9316,20957.0
2018-05-18 11:40:00,60.64,60.66,60.61,60.65,11893.0,50.9316,50.9484,50.9064,50.94,11893.0
2018-05-18 11:45:00,60.66,60.67,60.61,60.61,20610.0,50.9484,50.9568,50.9064,50.9064,20610.0
2018-05-18 11:50:00,60.61,60.62,60.57,60.59,21202.0,50.9064,50.9148,50.8728,50.8896,21202.0
2018-05-18 11:55:00,60.6,60.63,60.55,60.62,53025.0,50.898,50.9232,50.856,50.9148,53025.0
2018-05-18 12:00:00,60.61,60.62,60.59,60.59,7523.0,50.9064,50.9148,50.8896,50.8896,7523.0
2018-05-18 12:05:00,60.59,60.73,60.59,60.73,48528.0,50.8896,51.0072,50.8896,51.0072,48528.0
2018-05-18 12:10:00,60.73,60.76,60.69,60.75,16796.0,51.0072,51.0324,50.9736,51.024,16796.0
2018-05-18 12:15:00,60.75,60.79,60.73,60.77,13463.0,51.024,51.0575,51.0072,51.0407,13463.0
2018-05-18 12:20:00,60.76,60.78,60.73,60.77,12030.0,51.0324,51.0491,51.0072,51.0407,12030.0
2018-05-18 12:25:00,60.78,60.79,60.73,60.74,11146.0,51.0491,51.0575,51.0072,51.0156,11146.0
2018-05-18 12:30:00,60.74,60.75,60.72,60.73,12434.0,51.0156,51.024,50.9988,51.0072,12434.0
2018-05-18 12:35:00,60.72,60.73,60.65,60.71,25232.0,50.9988,51.0072,50.94,50.9904,25232.0
2018-05-18 12:40:00,60.7,60.71,60.69,60.69,10645.0,50.982,50.9904,50.9736,50.9736,10645.0
2018-05-18 12:45:00,60.68,60.73,60.68,60.73,25311.0,50.9652,51.0072,50.9652,51.0072,25311.0
2018-05-18 12:50:00,60.74,60.78,60.74,60.74,15398.0,51.0156,51.0491,51.0156,51.0156,15398.0
2018-05-18 12:55:00,60.75,60.79,60.75,60.78,15209.0,51.024,51.0575,51.024,51.0491,15209.0
2018-05-18 13:00:00,60.79,60.79,60.73,60.78,8544.0,51.0575,51.0575,51.0072,51.0491,8544.0
2018-05-18 13:05:00,60.77,60.83,60.77,60.8,10360.0,51.0407,51.0911,51.0407,51.0659,10360.0
2018-05-18 13:10:00,60.8,60.82,60.8,60.81,8011.0,51.0659,51.0827,51.0659,51.0743,8011.0
2018-05-18 13:15:00,60.81,60.88,60.81,60.86,12969.0,51.0743,51.1331,51.0743,51.1163,12969.0
2018-05-18 13:20:00,60.87,60.9,60.85,60.9,11634.0,51.1247,51.1499,51.1079,51.1499,11634.0
2018-05-18 13:25:00,60.9,60.9,60.84,60.88,15575.0,51.1499,51.1499,51.0995,51.1331,15575.0
2018-05-18 13:30:00,60.87,60.88,60.83,60.83,12164.0,51.1247,51.1331,51.0911,51.0911,12164.0
2018-05-18 13:35:00,60.83,60.84,60.82,60.82,5602.0,51.0911,51.0995,51.0827,51.0827,5602.0
2018-05-18 13:40:00,60.83,60.84,60.75,60.76,12003.0,51.0911,51.0995,51.024,51.0324,12003.0
2018-05-18 13:45:00,60.75,60.8,60.75,60.79,12745.0,51.024,51.0659,51.024,51.0575,12745.0
2018-05-18 13:50:00,60.79,60.79,60.72,60.73,64313.0,51.0575,51.0575,50.9988,51.0072,64313.0
2018-05-18 13:55:00,60.73,60.79,60.73,60.78,12634.0,51.0072,51.0575,51.0072,51.0491,12634.0
2018-05-18 14:00:00,60.79,60.79,60.74,60.75,11228.0,51.0575,51.0575,51.0156,51.024,11228.0
2018-05-18 14:05:00,60.75,60.78,60.72,60.78,15775.0,51.024,51.0491,50.9988,51.0491,15775.0
2018-05-18 14:10:00,60.79,60.79,60.76,60.76,12690.0,51.0575,51.0575,51.0324,51.0324,12690.0
2018-05-18 14:15:00,60.75,60.78,60.74,60.78,12009.0,51.024,51.0491,51.0156,51.0491,12009.0
2018-05-18 14:20:00,60.78,60.81,60.77,60.79,27268.0,51.0491,51.0743,51.0407,51.0575,27268.0
2018-05-18 14:25:00,60.79,60.81,60.78,60.8,11197.0,51.0575,51.0743,51.0491,51.0659,11197.0
2018-05-18 14:30:00,60.8,60.84,60.79,60.8,15594.0,51.0659,51.0995,51.0575,51.0659,15594.0
2018-05-18 14:35:00,60.8,60.82,60.79,60.82,16415.0,51.0659,51.0827,51.0575,51.0827,16415.0
2018-05-18 14:40:00,60.82,60.83,60.81,60.83,13308.0,51.0827,51.0911,51.0743,51.0911,13308.0
2018-05-18 14:45:00,60.82,60.88,60.81,60.88,28364.0,51.0827,51.1331,51.0743,51.1331,28364.0
2018-05-18 14:50:00,60.88,60.91,60.87,60.9,11859.0,51.1331,51.1583,51.1247,51.1499,11859.0
2018-05-18 14:55:00,60.9,60.96,60.9,60.96,22643.0,51.1499,51.2003,51.1499,51.2003,22643.0
2018-05-18 15:00:00,60.96,60.96,60.91,60.93,21340.0,51.2003,51.2003,51.1583,51.1751,21340.0
2018-05-18 15:05:00,60.93,60.93,60.91,60.92,16635.0,51.1751,51.1751,51.1583,51.1667,16635.0
2018-05-18 15:10:00,60.92,60.94,60.91,60.93,15754.0,51.1667,51.1835,51.1583,51.1751,15754.0
2018-05-18 15:15:00,60.94,60.94,60.9,60.91,47914.0,51.1835,51.1835,51.1499,51.1583,47914.0
2018-05-18 15:20:00,60.9,60.96,60.9,60.96,20563.0,51.1499,51.2003,51.1499,51.2003,20563.0
2018-05-18 15:25:00,60.96,60.96,60.93,60.95,25722.0,51.2003,51.2003,51.1751,51.1919,25722.0
2018-05-18 15:30:00,60.95,60.98,60.94,60.98,56319.0,51.1919,51.2171,51.1835,51.2171,56319.0
2018-05-18 15:35:00,60.98,61.01,60.97,60.98,52047.0,51.2171,51.2423,51.2087,51.2171,52047.0
2018-05-18 15:40:00,60.98,60.99,60.92,60.99,63718.0,51.2171,51.2255,51.1667,51.2255,63718.0
2018-05-18 15:45:00,61.02,61.04,60.91,60.92,112492.0,51.2507,51.2675,51.1583,51.1667,112492.0
2018-05-18 15:50:00,60.92,61.03,60.91,61.0,98143.0,51.1667,51.2591,51.1583,51.2339,98143.0
2018-05-18 15:55:00,61.0,61.04,60.94,60.95,385539.0,51.2339,51.2675,51.1835,51.1919,385539.0
2018-05-21 09:30:00,61.31,61.31,61.01,61.19,40211.0,51.4943,51.4943,51.2423,51.3935,40211.0
2018-05-21 09:35:00,61.25,61.28,61.18,61.23,9500.0,51.4439,51.4691,51.3851,51.4271,9500.0
2018-05-21 09:40:00,61.25,61.34,61.24,61.34,16338.0,51.4439,51.5195,51.4355,51.5195,16338.0
2018-05-21 09:45:00,61.32,61.43,61.28,61.41,11500.0,51.5027,51.5951,51.4691,51.5783,11500.0
2018-05-21 09:50:00,61.43,61.49,61.34,61.36,21081.0,51.5951,51.6455,51.5195,51.5363,21081.0
2018-05-21 09:55:00,61.37,61.38,61.2,61.21,18121.0,51.5447,51.5531,51.4019,51.4103,18121.0
2018-05-21 10:00:00,61.2,61.35,61.15,61.35,21132.0,51.4019,51.5279,51.3599,51.5279,21132.0
2018-05-21 10:05:00,61.34,61.35,61.29,61.33,37452.0,51.5195,51.5279,51.4775,51.5111,37452.0
2018-05-21 10:10:00,61.33,61.34,61.3,61.32,12087.0,51.5111,51.5195,51.4859,51.5027,12087.0
2018-05-21 10:15:00,61.34,61.49,61.29,61.49,13596.0,51.5195,51.6455,51.4775,51.6455,13596.0
2018-05-21 10:20:00,61.45,61.49,61.4,61.4,14918.0,51.6119,51.6455,51.5699,51.5699,14918.0
2018-05-21 10:25:00,61.4,61.42,61.37,61.42,18263.0,51.5699,51.5867,51.5447,51.5867,18263.0
2018-05-21 10:30:00,61.42,61.45,61.41,61.44,22708.0,51.5867,51.6119,51.5783,51.6035,22708.0
2018-05-21 10:35:00,61.44,61.45,61.4,61.42,23024.0,51.6035,51.6119,51.5699,51.5867,23024.0
2018-05-21 10:40:00,61.42,61.5,61.41,61.45,57706.0,51.5867,51.6539,51.5783,51.6119,57706.0
2018-05-21 10:45:00,61.44,61.47,61.38,61.41,29276.0,51.6035,51.6287,51.5531,51.5783,29276.0
2018-05-21 10:50:00,61.41,61.44,61.38,61.38,13868.0,51.5783,51.6035,51.5531,51.5531,13868.0
2018-05-21 10:55:00,61.38,61.4,61.36,61.36,15686.0,51.5531,51.5699,51.5363,51.5363,15686.0
2018-05-21 11:00:00,61.37,61.44,61.34,61.4,67495.0,51.5447,51.6035,51.5195,51.5699,67495.0
2018-05-21 11:05:00,61.4,61.52,61.33,61.52,62446.0,51.5699,51.6707,51.5111,51.6707,62446.0
2018-05-21 11:10:00,61.53,61.55,61.39,61.48,70270.0,51.6791,51.6959,51.5615,51.6371,70270.0
2018-05-21 11:15:00,61.48,61.51,61.45,61.47,43346.0,51.6371,51.6623,51.6119,51.6287,43346.0
2018-05-21 11:20:00,61.48,61.57,61.43,61.54,66278.0,51.6371,51.7127,51.5951,51.6875,66278.0
2018-05-21 11:25:00,61.52,61.57,61.44,61.5,40777.0,51.6707,51.7127,51.6035,51.6539,40777.0
2018-05-21 11:30:00,61.5,61.51,61.44,61.46,25324.0,51.6539,51.6623,51.6035,51.6203,25324.0
2018-05-21 11:35:00,61.46,61.5,61.42,61.5,16100.0,51.6203,51.6539,51.5867,51.6539,16100.0
2018-05-21 11:40:00,61.49,61.58,61.48,61.54,43692.0,51.6455,51.7211,51.6371,51.6875,43692.0
2018-05-21 11:45:00,61.54,61.58,61.51,61.52,48073.0,51.6875,51.7211,51.6623,51.6707,48073.0
2018-05-21 11:50:00,61.51,61.67,61.51,61.64,61083.0,51.6623,51.7967,51.6623,51.7715,61083.0
2018-05-21 11:55:00,61.63,61.64,61.6,61.63,16148.0,51.7631,51.7715,51.7379,51.7631,16148.0
2018-05-21 12:00:00,61.63,61.72,61.63,61.65,21561.0,51.7631,51.8387,51.7631,51.7799,21561.0
2018-05-21 12:05:00,61.65,61.67,61.63,61.64,38781.0,51.7799,51.7967,51.7631,51.7715,38781.0
2018-05-21 12:10:00,61.64,61.74,61.59,61.66,19886.0,51.7715,51.8555,51.7295,51.7883,19886.0
2018-05-21 12:15:00,61.66,61.73,61.66,61.68,11709.0,51.7883,51.8471,51.7883,51.8051,11709.0
2018-05-21 12:20:00,61.68,61.7,61.66,61.69,10669.0,51.8051,51.8219,51.7883,51.8135,10669.0
2018-05-21 12:25:00,61.68,61.68,61.65,61.67,8011.0,51.8051,51.8051,51.7799,51.7967,8011.0
2018-05-21 12:30:00,61.66,61.72,61.64,61.72,20723.0,51.7883,51.8387,51.7715,51.8387,20723.0
2018-05-21 12:35:00,61.73,61.77,61.72,61.77,17123.0,51.8471,51.8806,51.8387,51.8806,17123.0
2018-05-21 12:40:00,61.75,61.75,61.68,61.7,9460.0,51.8639,51.8639,51.8051,51.8219,9460.0
2018-05-21 12:45:00,61.71,61.73,61.66,61.66,8610.0,51.8303,51.8471,51.7883,51.7883,8610.0
2018-05-21 12:50:00,61.66,61.67,61.6,61.6,7695.0,51.7883,51.7967,51.7379,51.7379,7695.0
2018-05-21 12:55:00,61.59,61.66,61.58,61.62,11094.0,51.7295,51.7883,51.7211,51.7547,11094.0
2018-05-21 13:00:00,61.61,61.67,61.61,61.66,11412.0,51.7463,51.7967,51.7463,51.7883,11412.0
2018-05-21 13:05:00,61.65,61.69,61.63,61.67,24801.0,51.7799,51.8135,51.7631,51.7967,24801.0
2018-05-21 13:10:00,61.69,61.69,61.63,61.63,12875.0,51.8135,51.8135,51.7631,51.7631,12875.0
2018-05-21 13:15:00,61.62,61.62,61.55,61.61,52369.0,51.7547,51.7547,51.6959,51.7463,52369.0
2018-05-21 13:20:00,61.6,61.6,61.55,61.57,14914.0,51.7379,51.7379,51.6959,51.7127,14914.0
2018-05-21 13:25:00,61.57,61.64,61.56,61.62,33856.0,51.7127,51.7715,51.7043,51.7547,33856.0
2018-05-21 13:30:00,61.61,61.62,61.56,61.58,10407.0,51.7463,51.7547,51.7043,51.7211,10407.0
2018-05-21 13:35:00,61.57,61.6,61.57,61.58,19052.0,51.7127,51.7379,51.7127,51.7211,19052.0
2018-05-21 13:40:00,61.57,61.6,61.56,61.57,14612.0,51.7127,51.7379,51.7043,51.7127,14612.0
2018-05-21 13:45:00,61.57,61.59,61.55,61.56,22138.0,51.7127,51.7295,51.6959,51.7043,22138.0
2018-05-21 13:50:00,61.56,61.61,61.55,61.59,29222.0,51.7043,51.7463,51.6959,51.7295,29222.0
2018-05-21 13:55:00,61.59,61.68,61.59,61.66,48863.0,51.7295,51.8051,51.7295,51.7883,48863.0
2018-05-21 14:00:00,61.65,61.77,61.64,61.76,10992.0,51.7799,51.8806,51.7715,51.8723,10992.0
2018-05-21 14:05:00,61.75,61.78,61.69,61.78,29868.0,51.8639,51.889,51.8135,51.889,29868.0
2018-05-21 14:10:00,61.78,61.78,61.69,61.7,7840.0,51.889,51.889,51.8135,51.8219,7840.0
2018-05-21 14:15:00,61.7,61.74,61.68,61.7,11124.0,51.8219,51.8555,51.8051,51.8219,11124.0
2018-05-21 14:20:00,61.7,61.76,61.67,61.76,15498.0,51.8219,51.8723,51.7967,51.8723,15498.0
2018-05-21 14:25:00,61.76,61.78,61.74,61.75,15399.0,51.8723,51.889,51.8555,51.8639,15399.0
2018-05-21 14:30:00,61.75,61.79,61.74,61.77,23613.0,51.8639,51.8974,51.8555,51.8806,23613.0
2018-05-21 14:35:00,61.76,61.79,61.75,61.77,19281.0,51.8723,51.8974,51.8639,51.8806,19281.0
2018-05-21 14:40:00,61.77,61.83,61.76,61.82,23164.0,51.8806,51.931,51.8723,51.9226,23164.0
2018-05-21 14:45:00,61.83,61.86,61.82,61.84,11840.0,51.931,51.9562,51.9226,51.9394,11840.0
2018-05-21 14:50:00,61.85,61.87,61.84,61.86,9547.0,51.9478,51.9646,51.9394,51.9562,9547.0
2018-05-21 14:55:00,61.86,61.9,61.85,61.9,19646.0,51.9562,51.9898,51.9478,51.9898,19646.0
2018-05-21 15:00:00,61.9,61.92,61.86,61.89,61069.0,51.9898,52.0066,51.9562,51.9814,61069.0
2018-05-21 15:05:00,61.88,61.89,61.81,61.82,30323.0,51.973,51.9814,51.9142,51.9226,30323.0
2018-05-21 15:10:00,61.82,61.88,61.79,61.83,20722.0,51.9226,51.973,51.8974,51.931,20722.0
2018-05-21 15:15:00,61.84,61.84,61.81,61.82,13732.0,51.9394,51.9394,51.9142,51.9226,13732.0
2018-05-21 15:20:00,61.82,61.85,61.79,61.79,17184.0,51.9226,51.9478,51.8974,51.8974,17184.0
2018-05-21 15:25:00,61.79,61.79,61.68,61.71,26871.0,51.8974,51.8974,51.8051,51.8303,26871.0
2018-05-21 15:30:00,61.71,61.71,61.62,61.63,50646.0,51.8303,51.8303,51.7547,51.7631,50646.0
2018-05-21 15:35:00,61.64,61.65,61.53,61.63,56475.0,51.7715,51.7799,51.6791,51.7631,56475.0
2018-05-21 15:40:00,61.63,61.67,61.59,61.65,47240.0,51.7631,51.7967,51.7295,51.7799,47240.0
2018-05-21 15:45:00,61.66,61.67,61.56,61.6,54067.0,51.7883,51.7967,51.7043,51.7379,54067.0
2018-05-21 15:50:00,61.6,61.66,61.6,61.63,45865.0,51.7379,51.7883,51.7379,51.7631,45865.0
2018-05-21 15:55:00,61.63,61.66,61.6,61.66,147121.0,51.7631,51.7883,51.7379,51.7883,147121.0
2018-05-22 09:30:00,61.8,61.94,61.62,61.94,55564.0,51.9058,52.0234,51.7547,52.0234,55564.0
2018-05-22 09:35:00,61.91,62.22,61.8,62.2,52181.0,51.9982,52.2586,51.9058,52.2418,52181.0
2018-05-22 09:40:00,62.17,62.55,62.17,62.42,69630.0,52.2166,52.5358,52.2166,52.4266,69630.0
2018-05-22 09:45:00,62.38,62.38,62.17,62.31,21832.0,52.393,52.393,52.2166,52.3342,21832.0
2018-05-22 09:50:00,62.31,62.45,62.3,62.36,54343.0,52.3342,52.4518,52.3258,52.3762,54343.0
2018-05-22 09:55:00,62.38,62.51,62.32,62.51,32000.0,52.393,52.5022,52.3426,52.5022,32000.0
2018-05-22 10:00:00,62.51,62.73,62.49,62.7,50178.0,52.5022,52.687,52.4854,52.6618,50178.0
2018-05-22 10:05:00,62.7,62.8,62.67,62.72,21978.0,52.6618,52.7457,52.6366,52.6786,21978.0
2018-05-22 10:10:00,62.72,62.72,62.42,62.42,43600.0,52.6786,52.6786,52.4266,52.4266,43600.0
2018-05-22 10:15:00,62.4,62.41,62.28,62.33,107510.0,52.4098,52.4182,52.309,52.351,107510.0
2018-05-22 10:20:00,62.34,62.48,62.34,62.43,31072.0,52.3594,52.477,52.3594,52.435,31072.0
2018-05-22 10:25:00,62.42,62.45,62.39,62.41,20618.0,52.4266,52.4518,52.4014,52.4182,20618.0
2018-05-22 10:30:00,62.4,62.45,62.35,62.44,25515.0,52.4098,52.4518,52.3678,52.4434,25515.0
2018-05-22 10:35:00,62.45,62.63,62.43,62.58,74272.0,52.4518,52.603,52.435,52.561,74272.0
2018-05-22 10:40:00,62.59,62.66,62.51,62.52,61158.0,52.5694,52.6282,52.5022,52.5106,61158.0
2018-05-22 10:45:00,62.53,62.56,62.41,62.49,27910.0,52.519,52.5442,52.4182,52.4854,27910.0
2018-05-22 10:50:00,62.48,62.5,62.4,62.41,42637.0,52.477,52.4938,52.4098,52.4182,42637.0
2018-05-22 10:55:00,62.41,62.56,62.38,62.54,33488.0,52.4182,52.5442,52.393,52.5274,33488.0
2018-05-22 11:00:00,62.55,62.62,62.55,62.6,22139.0,52.5358,52.5946,52.5358,52.5778,22139.0
2018-05-22 11:05:00,62.6,62.61,62.5,62.6,25895.0,52.5778,52.5862,52.4938,52.5778,25895.0
2018-05-22 11:10:00,62.6,62.63,62.54,62.55,32179.0,52.5778,52.603,52.5274,52.5358,32179.0
2018-05-22 11:15:00,62.55,62.59,62.54,62.58,14082.0,52.5358,52.5694,52.5274,52.561,14082.0
2018-05-22 11:20:00,62.59,62.63,62.59,62.63,30291.0,52.5694,52.603,52.5694,52.603,30291.0
2018-05-22 11:25:00,62.62,62.63,62.5,62.59,36839.0,52.5946,52.603,52.4938,52.5694,36839.0
2018-05-22 11:30:00,62.58,62.59,62.56,62.56,10984.0,52.561,52.5694,52.5442,52.5442,10984.0
2018-05-22 11:35:00,62.57,62.67,62.56,62.62,21965.0,52.5526,52.6366,52.5442,52.5946,21965.0
2018-05-22 11:40:00,62.62,62.65,62.6,62.6,20872.0,52.5946,52.6198,52.5778,52.5778,20872.0
2018-05-22 11:45:00,62.61,62.67,62.6,62.61,13122.0,52.5862,52.6366,52.5778,52.5862,13122.0
2018-05-22 11:50:00,62.62,62.63,62.57,62.59,12922.0,52.5946,52.603,52.5526,52.5694,12922.0
2018-05-22 11:55:00,62.59,62.59,62.48,62.5,27744.0,52.5694,52.5694,52.477,52.4938,27744.0
2018-05-22 12:00:00,62.51,62.51,62.44,62.45,23146.0,52.5022,52.5022,52.4434,52.4518,23146.0
2018-05-22 12:05:00,62.44,62.46,62.42,62.43,61709.0,52.4434,52.4602,52.4266,52.435,61709.0
2018-05-22 12:10:00,62.42,62.44,62.38,62.4,13148.0,52.4266,52.4434,52.393,52.4098,13148.0
2018-05-22 12:15:00,62.39,62.42,62.37,62.4,12683.0,52.4014,52.4266,52.3846,52.4098,12683.0
2018-05-22 12:20:00,62.4,62.42,62.38,62.39,19700.0,52.4098,52.4266,52.393,52.4014,19700.0
2018-05-22 12:25:00,62.4,62.45,62.39,62.43,17699.0,52.4098,52.4518,52.4014,52.435,17699.0
2018-05-22 12:30:00,62.45,62.47,62.41,62.41,20546.0,52.4518,52.4686,52.4182,52.4182,20546.0
2018-05-22 12:35:00,62.41,62.44,62.4,62.43,12634.0,52.4182,52.4434,52.4098,52.435,12634.0
2018-05-22 12:40:00,62.44,62.47,62.41,62.42,12594.0,52.4434,52.4686,52.4182,52.4266,12594.0
2018-05-22 12:45:00,62.43,62.45,62.4,62.42,17668.0,52.435,52.4518,52.4098,52.4266,17668.0
2018-05-22 12:50:00,62.42,62.42,62.37,62.39,16628.0,52.4266,52.4266,52.3846,52.4014,16628.0
2018-05-22 12:55:00,62.4,62.42,62.4,62.4,6291.0,52.4098,52.4266,52.4098,52.4098,6291.0
2018-05-22 13:00:00,62.41,62.42,62.36,62.37,45684.0,52.4182,52.4266,52.3762,52.3846,45684.0
2018-05-22 13:05:00,62.38,62.43,62.35,62.4,81487.0,52.393,52.435,52.3678,52.4098,81487.0
2018-05-22 13:10:00,62.4,62.43,62.36,62.36,10404.0,52.4098,52.435,52.3762,52.3762,10404.0
2018-05-22 13:15:00,62.37,62.4,62.36,62.36,8836.0,52.3846,52.4098,52.3762,52.3762,8836.0
2018-05-22 13:20:00,62.36,62.36,62.3,62.3,11706.0,52.3762,52.3762,52.3258,52.3258,11706.0
2018-05-22 13:25:00,62.29,62.31,62.26,62.28,38277.0,52.3174,52.3342,52.2922,52.309,38277.0
2018-05-22 13:30:00,62.29,62.29,62.24,62.25,6863.0,52.3174,52.3174,52.2754,52.2838,6863.0
2018-05-22 13:35:00,62.25,62.29,62.25,62.28,9734.0,52.2838,52.3174,52.2838,52.309,9734.0
2018-05-22 13:40:00,62.28,62.31,62.27,62.3,5668.0,52.309,52.3342,52.3006,52.3258,5668.0
2018-05-22 13:45:00,62.3,62.31,62.29,62.3,7831.0,52.3258,52.3342,52.3174,52.3258,7831.0
2018-05-22 13:50:00,62.31,62.31,62.3,62.3,11116.0,52.3342,52.3342,52.3258,52.3258,11116.0
2018-05-22 13:55:00,62.3,62.31,62.24,62.27,11356.0,52.3258,52.3342,52.2754,52.3006,11356.0
2018-05-22 14:00:00,62.27,62.32,62.26,62.31,29423.0,52.3006,52.3426,52.2922,52.3342,29423.0
2018-05-22 14:05:00,62.32,62.32,62.29,62.3,34028.0,52.3426,52.3426,52.3174,52.3258,34028.0
2018-05-22 14:10:00,62.29,62.31,62.26,62.29,14457.0,52.3174,52.3342,52.2922,52.3174,14457.0
2018-05-22 14:15:00,62.3,62.31,62.27,62.29,10260.0,52.3258,52.3342,52.3006,52.3174,10260.0
2018-05-22 14:20:00,62.29,62.3,62.28,62.28,11861.0,52.3174,52.3258,52.309,52.309,11861.0
2018-05-22 14:25:00,62.28,62.3,62.27,62.28,9475.0,52.309,52.3258,52.3006,52.309,9475.0
2018-05-22 14:30:00,62.29,62.3,62.28,62.3,6816.0,52.3174,52.3258,52.309,52.3258,6816.0
2018-05-22 14:35:00,62.3,62.3,62.27,62.28,7916.0,52.3258,52.3258,52.3006,52.309,7916.0
2018-05-22 14:40:00,62.29,62.29,62.21,62.21,20689.0,52.3174,52.3174,52.2502,52.2502,20689.0
2018-05-22 14:45:00,62.21,62.26,62.2,62.21,37234.0,52.2502,52.2922,52.2418,52.2502,37234.0
2018-05-22 14:50:00,62.21,62.21,62.18,62.2,20906.0,52.2502,52.2502,52.225,52.2418,20906.0
2018-05-22 14:55:00,62.19,62.19,62.11,62.12,16996.0,52.2334,52.2334,52.1662,52.1746,16996.0
2018-05-22 15:00:00,62.11,62.14,62.11,62.12,20625.0,52.1662,52.1914,52.1662,52.1746,20625.0
2018-05-22 15:05:00,62.12,62.12,62.07,62.07,22096.0,52.1746,52.1746,52.1326,52.1326,22096.0
2018-05-22 15:10:00,62.08,62.08,62.02,62.08,20284.0,52.141,52.141,52.0906,52.141,20284.0
2018-05-22 15:15:00,62.07,62.14,62.05,62.1,18976.0,52.1326,52.1914,52.1158,52.1578,18976.0
2018-05-22 15:20:00,62.1,62.14,62.09,62.14,18068.0,52.1578,52.1914,52.1494,52.1914,18068.0
2018-05-22 15:25:00,62.13,62.14,62.09,62.09,20432.0,52.183,52.1914,52.1494,52.1494,20432.0
2018-05-22 15:30:00,62.09,62.1,62.02,62.04,34448.0,52.1494,52.1578,52.0906,52.1074,34448.0
2018-05-22 15:35:00,62.04,62.04,61.99,62.02,44527.0,52.1074,52.1074,52.0654,52.0906,44527.0
2018-05-22 15:40:00,62.03,62.05,62.0,62.04,36437.0,52.099,52.1158,52.0738,52.1074,36437.0
2018-05-22 15:45:00,62.03,62.04,61.98,62.0,42662.0,52.099,52.1074,52.057,52.0738,42662.0
2018-05-22 15:50:00,62.0,62.0,61.93,61.98,58876.0,52.0738,52.0738,52.015,52.057,58876.0
2018-05-22 15:55:00,61.98,62.06,61.97,62.0,175327.0,52.057,52.1242,52.0486,52.0738,175327.0
2018-05-23 09:30:00,61.85,62.14,61.8,62.12,39356.0,51.9478,52.1914,51.9058,52.1746,39356.0
2018-05-23 09:35:00,62.12,62.12,61.95,61.96,15775.0,52.1746,52.1746,52.0318,52.0402,15775.0
2018-05-23 09:40:00,61.93,62.05,61.78,61.79,17762.0,52.015,52.1158,51.889,51.8974,17762.0
2018-05-23 09:45:00,61.83,61.94,61.78,61.86,30255.0,51.931,52.0234,51.889,51.9562,30255.0
2018-05-23 09:50:00,61.82,61.87,61.75,61.87,11030.0,51.9226,51.9646,51.8639,51.9646,11030.0
2018-05-23 09:55:00,61.9,61.93,61.85,61.86,37229.0,51.9898,52.015,51.9478,51.9562,37229.0
2018-05-23 10:00:00,61.85,61.94,61.85,61.87,20429.0,51.9478,52.0234,51.9478,51.9646,20429.0
2018-05-23 10:05:00,61.88,62.05,61.87,62.05,41378.0,51.973,52.1158,51.9646,52.1158,41378.0
2018-05-23 10:10:00,62.05,62.22,62.03,62.22,47187.0,52.1158,52.2586,52.099,52.2586,47187.0
2018-05-23 10:15:00,62.21,62.31,62.07,62.18,45710.0,52.2502,52.3342,52.1326,52.225,45710.0
2018-05-23 10:20:00,62.17,62.17,62.09,62.09,12040.0,52.2166,52.2166,52.1494,52.1494,12040.0
2018-05-23 10:25:00,62.11,62.22,62.09,62.16,44134.0,52.1662,52.2586,52.1494,52.2082,44134.0
2018-05-23 10:30:00,62.15,62.16,62.05,62.11,32502.0,52.1998,52.2082,52.1158,52.1662,32502.0
2018-05-23 10:35:00,62.09,62.13,62.03,62.06,15442.0,52.1494,52.183,52.099,52.1242,15442.0
2018-05-23 10:40:00,62.07,62.15,62.02,62.03,55872.0,52.1326,52.1998,52.0906,52.099,55872.0
2018-05-23 10:45:00,62.04,62.06,61.98,62.03,12476.0,52.1074,52.1242,52.057,52.099,12476.0
2018-05-23 10:50:00,62.02,62.02,61.98,62.02,11687.0,52.0906,52.0906,52.057,52.0906,11687.0
2018-05-23 10:55:00,62.02,62.02,61.97,61.99,9311.0,52.0906,52.0906,52.0486,52.0654,9311.0
2018-05-23 11:00:00,61.98,62.06,61.97,61.99,13457.0,52.057,52.1242,52.0486,52.0654,13457.0
2018-05-23 11:05:00,61.99,62.03,61.97,62.01,10029.0,52.0654,52.099,52.0486,52.0822,10029.0
2018-05-23 11:10:00,62.0,62.02,61.97,62.02,10354.0,52.0738,52.0906,52.0486,52.0906,10354.0
2018-05-23 11:15:00,62.02,62.06,62.02,62.04,7930.0,52.0906,52.1242,52.0906,52.1074,7930.0
2018-05-23 11:20:00,62.03,62.05,62.02,62.04,10519.0,52.099,52.1158,52.0906,52.1074,10519.0
2018-05-23 11:25:00,62.03,62.06,62.02,62.03,6230.0,52.099,52.1242,52.0906,52.099,6230.0
2018-05-23 11:30:00,62.04,62.11,62.03,62.05,65405.0,52.1074,52.1662,52.099,52.1158,65405.0
2018-05-23 11:35:00,62.07,62.11,62.07,62.1,12573.0,52.1326,52.1662,52.1326,52.1578,12573.0
2018-05-23 11:40:00,62.09,62.09,62.03,62.04,27848.0,52.1494,52.1494,52.099,52.1074,27848.0
2018-05-23 11:45:00,62.05,62.07,62.01,62.06,87540.0,52.1158,52.1326,52.0822,52.1242,87540.0
2018-05-23 11:50:00,62.07,62.12,62.01,62.02,10704.0,52.1326,52.1746,52.0822,52.0906,10704.0
2018-05-23 11:55:00,62.02,62.03,61.91,61.91,7912.0,52.0906,52.099,51.9982,51.9982,7912.0
2018-05-23 12:00:00,61.92,61.98,61.9,61.98,10676.0,52.0066,52.057,51.9898,52.057,10676.0
2018-05-23 12:05:00,61.99,62.03,61.96,62.03,13470.0,52.0654,52.099,52.0402,52.099,13470.0
2018-05-23 12:10:00,62.02,62.04,61.98,62.03,8420.0,52.0906,52.1074,52.057,52.099,8420.0
2018-05-23 12:15:00,62.04,62.04,61.98,62.01,9711.0,52.1074,52.1074,52.057,52.0822,9711.0
2018-05-23 12:20:00,62.0,62.01,61.95,61.96,6720.0,52.0738,52.0822,52.0318,52.0402,6720.0
2018-05-23 12:25:00,61.96,61.98,61.94,61.94,11707.0,52.0402,52.057,52.0234,52.0234,11707.0
2018-05-23 12:30:00,61.96,61.98,61.93,61.94,8632.0,52.0402,52.057,52.015,52.0234,8632.0
2018-05-23 12:35:00,61.95,62.02,61.93,62.01,14825.0,52.0318,52.0906,52.015,52.0822,14825.0
2018-05-23 12:40:00,62.0,62.05,61.99,62.05,8429.0,52.0738,52.1158,52.0654,52.1158,8429.0
2018-05-23 12:45:00,62.05,62.06,62.03,62.03,14604.0,52.1158,52.1242,52.099,52.099,14604.0
2018-05-23 12:50:00,62.03,62.1,62.02,62.09,25680.0,52.099,52.1578,52.0906,52.1494,25680.0
2018-05-23 12:55:00,62.08,62.13,62.07,62.11,7764.0,52.141,52.183,52.1326,52.1662,7764.0
2018-05-23 13:00:00,62.1,62.1,61.95,61.95,11672.0,52.1578,52.1578,52.0318,52.0318,11672.0
2018-05-23 13:05:00,61.97,61.99,61.88,61.91,19962.0,52.0486,52.0654,51.973,51.9982,19962.0
2018-05-23 13:10:00,61.91,61.95,61.87,61.93,24885.0,51.9982,52.0318,51.9646,52.015,24885.0
2018-05-23 13:15:00,61.92,62.0,61.9,61.97,13218.0,52.0066,52.0738,51.9898,52.0486,13218.0
2018-05-23 13:20:00,61.97,62.04,61.97,62.01,9951.0,52.0486,52.1074,52.0486,52.0822,9951.0
2018-05-23 13:25:00,62.01,62.09,62.01,62.09,11150.0,52.0822,52.1494,52.0822,52.1494,11150.0
2018-05-23 13:30:00,62.1,62.14,62.09,62.12,12290.0,52.1578,52.1914,52.1494,52.1746,12290.0
2018-05-23 13:35:00,62.12,62.13,62.1,62.11,9252.0,52.1746,52.183,52.1578,52.1662,9252.0
2018-05-23 13:40:00,62.1,62.16,62.1,62.15,9796.0,52.1578,52.2082,52.1578,52.1998,9796.0
2018-05-23 13:45:00,62.15,62.17,62.05,62.07,48385.0,52.1998,52.2166,52.1158,52.1326,48385.0
2018-05-23 13:50:00,62.06,62.06,61.99,62.05,19684.0,52.1242,52.1242,52.0654,52.1158,19684.0
2018-05-23 13:55:00,62.05,62.1,62.02,62.09,7906.0,52.1158,52.1578,52.0906,52.1494,7906.0
2018-05-23 14:00:00,62.08,62.16,62.06,62.07,13864.0,52.141,52.2082,52.1242,52.1326,13864.0
2018-05-23 14:05:00,62.07,62.18,62.06,62.15,10676.0,52.1326,52.225,52.1242,52.1998,10676.0
2018-05-23 14:10:00,62.15,62.2,62.13,62.17,35030.0,52.1998,52.2418,52.183,52.2166,35030.0
2018-05-23 14:15:00,62.18,62.19,62.1,62.14,23229.0,52.225,52.2334,52.1578,52.1914,23229.0
2018-05-23 14:20:00,62.13,62.14,62.07,62.14,10667.0,52.183,52.1914,52.1326,52.1914,10667.0
2018-05-23 14:25:00,62.14,62.18,62.1,62.11,20719.0,52.1914,52.225,52.1578,52.1662,20719.0
2018-05-23 14:30:00,62.1,62.11,62.04,62.07,8199.0,52.1578,52.1662,52.1074,52.1326,8199.0
2018-05-23 14:35:00,62.06,62.08,62.03,62.04,19350.0,52.1242,52.141,52.099,52.1074,19350.0
2018-05-23 14:40:00,62.05,62.08,62.03,62.04,33144.0,52.1158,52.141,52.099,52.1074,33144.0
2018-05-23 14:45:00,62.04,62.06,62.02,62.05,29616.0,52.1074,52.1242,52.0906,52.1158,29616.0
2018-05-23 14:50:00,62.05,62.1,62.04,62.1,37349.0,52.1158,52.1578,52.1074,52.1578,37349.0
2018-05-23 14:55:00,62.1,62.28,62.09,62.26,45161.0,52.1578,52.309,52.1494,52.2922,45161.0
2018-05-23 15:00:00,62.27,62.36,62.24,62.29,94501.0,52.3006,52.3762,52.2754,52.3174,94501.0
2018-05-23 15:05:00,62.29,62.31,62.23,62.3,64524.0,52.3174,52.3342,52.267,52.3258,64524.0
2018-05-23 15:10:00,62.3,62.31,62.19,62.29,39834.0,52.3258,52.3342,52.2334,52.3174,39834.0
2018-05-23 15:15:00,62.29,62.3,62.18,62.27,48654.0,52.3174,52.3258,52.225,52.3006,48654.0
2018-05-23 15:20:00,62.27,62.33,62.2,62.26,41006.0,52.3006,52.351,52.2418,52.2922,41006.0
2018-05-23 15:25:00,62.27,62.32,62.24,62.32,173916.0,52.3006,52.3426,52.2754,52.3426,173916.0
2018-05-23 15:30:00,62.32,62.32,62.15,62.25,52203.0,52.3426,52.3426,52.1998,52.2838,52203.0
2018-05-23 15:35:00,62.23,62.26,62.19,62.2,37066.0,52.267,52.2922,52.2334,52.2418,37066.0
2018-05-23 15:40:00,62.2,62.23,62.17,62.21,50038.0,52.2418,52.267,52.2166,52.2502,50038.0
2018-05-23 15:45:00,62.21,62.25,62.15,62.25,41713.0,52.2502,52.2838,52.1998,52.2838,41713.0
2018-05-23 15:50:00,62.25,62.3,62.2,62.2,84204.0,52.2838,52.3258,52.2418,52.2418,84204.0
2018-05-23 15:55:00,62.2,62.25,62.15,62.18,379269.0,52.2418,52.2838,52.1998,52.225,379269.0
2018-05-24 09:30:00,62.24,62.24,62.01,62.19,40037.0,52.2754,52.2754,52.0822,52.2334,40037.0
2018-05-24 09:35:00,62.19,62.26,62.11,62.21,7952.0,52.2334,52.2922,52.1662,52.2502,7952.0
2018-05-24 09:40:00,62.23,62.26,61.99,62.04,21802.0,52.267,52.2922,52.0654,52.1074,21802.0
2018-05-24 09:45:00,62.02,62.16,61.97,62.07,35789.0,52.0906,52.2082,52.0486,52.1326,35789.0
2018-05-24 09:50:00,62.06,62.07,61.82,61.86,15925.0,52.1242,52.1326,51.9226,51.9562,15925.0
2018-05-24 09:55:00,61.88,61.97,61.82,61.97,32344.0,51.973,52.0486,51.9226,52.0486,32344.0
2018-05-24 10:00:00,61.98,62.02,61.91,62.01,23256.0,52.057,52.0906,51.9982,52.0822,23256.0
2018-05-24 10:05:00,62.02,62.11,61.96,62.05,23629.0,52.0906,52.1662,52.0402,52.1158,23629.0
2018-05-24 10:10:00,62.05,62.09,62.01,62.07,20221.0,52.1158,52.1494,52.0822,52.1326,20221.0
2018-05-24 10:15:00,62.07,62.19,62.05,62.07,13401.0,52.1326,52.2334,52.1158,52.1326,13401.0
2018-05-24 10:20:00,62.08,62.17,62.08,62.15,9431.0,52.141,52.2166,52.141,52.1998,9431.0
2018-05-24 10:25:00,62.15,62.17,62.07,62.07,16318.0,52.1998,52.2166,52.1326,52.1326,16318.0
2018-05-24 10:30:00,62.07,62.1,62.04,62.07,11988.0,52.1326,52.1578,52.1074,52.1326,11988.0
2018-05-24 10:35:00,62.09,62.19,62.08,62.18,7219.0,52.1494,52.2334,52.141,52.225,7219.0
2018-05-24 10:40:00,62.19,62.19,62.09,62.11,9128.0,52.2334,52.2334,52.1494,52.1662,9128.0
2018-05-24 10:45:00,62.1,62.18,62.1,62.16,34679.0,52.1578,52.225,52.1578,52.2082,34679.0
2018-05-24 10:50:00,62.15,62.19,62.09,62.1,17713.0,52.1998,52.2334,52.1494,52.1578,17713.0
2018-05-24 10:55:00,62.1,62.1,61.99,62.02,15918.0,52.1578,52.1578,52.0654,52.0906,15918.0
2018-05-24 11:00:00,62.01,62.13,61.97,62.12,17019.0,52.0822,52.183,52.0486,52.1746,17019.0
2018-05-24 11:05:00,62.11,62.18,62.1,62.14,10883.0,52.1662,52.225,52.1578,52.1914,10883.0
2018-05-24 11:10:00,62.14,62.15,62.11,62.14,12459.0,52.1914,52.1998,52.1662,52.1914,12459.0
2018-05-24 11:15:00,62.15,62.23,62.13,62.21,11421.0,52.1998,52.267,52.183,52.2502,11421.0
2018-05-24 11:20:00,62.22,62.24,62.18,62.18,10899.0,52.2586,52.2754,52.225,52.225,10899.0
2018-05-24 11:25:00,62.17,62.28,62.17,62.28,13053.0,52.2166,52.309,52.2166,52.309,13053.0
2018-05-24 11:30:00,62.27,62.31,62.25,62.27,13392.0,52.3006,52.3342,52.2838,52.3006,13392.0
2018-05-24 11:35:00,62.28,62.32,62.2,62.24,22533.0,52.309,52.3426,52.2418,52.2754,22533.0
2018-05-24 11:40:00,62.24,62.3,62.23,62.28,8046.0,52.2754,52.3258,52.267,52.309,8046.0
2018-05-24 11:45:00,62.28,62.28,62.2,62.21,11793.0,52.309,52.309,52.2418,52.2502,11793.0
2018-05-24 11:50:00,62.21,62.23,62.14,62.2,15299.0,52.2502,52.267,52.1914,52.2418,15299.0
2018-05-24 11:55:00,62.19,62.3,62.16,62.3,7812.0,52.2334,52.3258,52.2082,52.3258,7812.0
2018-05-24 12:00:00,62.3,62.33,62.25,62.27,7546.0,52.3258,52.351,52.2838,52.3006,7546.0
2018-05-24 12:05:00,62.25,62.26,62.21,62.23,6312.0,52.2838,52.2922,52.2502,52.267,6312.0
2018-05-24 12:10:00,62.24,62.27,62.23,62.26,4719.0,52.2754,52.3006,52.267,52.2922,4719.0
2018-05-24 12:15:00,62.27,62.29,62.25,62.25,5850.0,52.3006,52.3174,52.2838,52.2838,5850.0
2018-05-24 12:20:00,62.26,62.32,62.24,62.3,8329.0,52.2922,52.3426,52.2754,52.3258,8329.0
2018-05-24 12:25:00,62.3,62.31,62.28,62.28,7157.0,52.3258,52.3342,52.309,52.309,7157.0
2018-05-24 12:30:00,62.29,62.32,62.26,62.26,6647.0,52.3174,52.3426,52.2922,52.2922,6647.0
2018-05-24 12:35:00,62.26,62.29,62.26,62.28,9443.0,52.2922,52.3174,52.2922,52.309,9443.0
2018-05-24 12:40:00,62.28,62.36,62.28,62.36,7839.0,52.309,52.3762,52.309,52.3762,7839.0
2018-05-24 12:45:00,62.36,62.39,62.36,62.39,8039.0,52.3762,52.4014,52.3762,52.4014,8039.0
2018-05-24 12:50:00,62.38,62.38,62.29,62.3,10971.0,52.393,52.393,52.3174,52.3258,10971.0
2018-05-24 12:55:00,62.3,62.34,62.3,62.33,4523.0,52.3258,52.3594,52.3258,52.351,4523.0
2018-05-24 13:00:00,62.32,62.41,62.31,62.36,10852.0,52.3426,52.4182,52.3342,52.3762,10852.0
2018-05-24 13:05:00,62.36,62.37,62.33,62.35,6693.0,52.3762,52.3846,52.351,52.3678,6693.0
2018-05-24 13:10:00,62.37,62.43,62.37,62.41,13335.0,52.3846,52.435,52.3846,52.4182,13335.0
2018-05-24 13:15:00,62.41,62.43,62.34,62.41,10446.0,52.4182,52.435,52.3594,52.4182,10446.0
2018-05-24 13:20:00,62.42,62.43,62.38,62.4,6332.0,52.4266,52.435,52.393,52.4098,6332.0
2018-05-24 13:25:00,62.39,62.4,62.36,62.37,5425.0,52.4014,52.4098,52.3762,52.3846,5425.0
2018-05-24 13:30:00,62.37,62.39,62.34,62.37,9300.0,52.3846,52.4014,52.3594,52.3846,9300.0
2018-05-24 13:35:00,62.36,62.36,62.31,62.32,13838.0,52.3762,52.3762,52.3342,52.3426,13838.0
2018-05-24 13:40:00,62.32,62.33,62.3,62.32,9944.0,52.3426,52.351,52.3258,52.3426,9944.0
2018-05-24 13:45:00,62.33,62.33,62.29,62.29,11670.0,52.351,52.351,52.3174,52.3174,11670.0
2018-05-24 13:50:00,62.3,62.35,62.29,62.32,13721.0,52.3258,52.3678,52.3174,52.3426,13721.0
2018-05-24 13:55:00,62.31,62.37,62.3,62.37,9406.0,52.3342,52.3846,52.3258,52.3846,9406.0
2018-05-24 14:00:00,62.37,62.38,62.28,62.31,12271.0,52.3846,52.393,52.309,52.3342,12271.0
2018-05-24 14:05:00,62.3,62.34,62.29,62.33,9456.0,52.3258,52.3594,52.3174,52.351,9456.0
2018-05-24 14:10:00,62.34,62.4,62.33,62.39,18981.0,52.3594,52.4098,52.351,52.4014,18981.0
2018-05-24 14:15:00,62.4,62.44,62.37,62.42,15537.0,52.4098,52.4434,52.3846,52.4266,15537.0
2018-05-24 14:20:00,62.42,62.45,62.4,62.44,10225.0,52.4266,52.4518,52.4098,52.4434,10225.0
2018-05-24 14:25:00,62.44,62.44,62.38,62.42,14003.0,52.4434,52.4434,52.393,52.4266,14003.0
2018-05-24 14:30:00,62.42,62.44,62.39,62.42,12243.0,52.4266,52.4434,52.4014,52.4266,12243.0
2018-05-24 14:35:00,62.42,62.44,62.41,62.43,21937.0,52.4266,52.4434,52.4182,52.435,21937.0
2018-05-24 14:40:00,62.43,62.44,62.4,62.41,32334.0,52.435,52.4434,52.4098,52.4182,32334.0
2018-05-24 14:45:00,62.41,62.41,62.33,62.35,23821.0,52.4182,52.4182,52.351,52.3678,23821.0
2018-05-24 14:50:00,62.36,62.4,62.34,62.38,13510.0,52.3762,52.4098,52.3594,52.393,13510.0
2018-05-24 14:55:00,62.38,62.43,62.37,62.42,23777.0,52.393,52.435,52.3846,52.4266,23777.0
2018-05-24 15:00:00,62.42,62.44,62.38,62.43,32999.0,52.4266,52.4434,52.393,52.435,32999.0
2018-05-24 15:05:00,62.43,62.49,62.39,62.48,17929.0,52.435,52.4854,52.4014,52.477,17929.0
2018-05-24 15:10:00,62.48,62.49,62.45,62.46,11275.0,52.477,52.4854,52.4518,52.4602,11275.0
2018-05-24 15:15:00,62.45,62.52,62.44,62.52,18690.0,52.4518,52.5106,52.4434,52.5106,18690.0
2018-05-24 15:20:00,62.51,62.54,62.51,62.53,16787.0,52.5022,52.5274,52.5022,52.519,16787.0
2018-05-24 15:25:00,62.52,62.55,62.5,62.51,13667.0,52.5106,52.5358,52.4938,52.5022,13667.0
2018-05-24 15:30:00,62.51,62.52,62.45,62.47,23648.0,52.5022,52.5106,52.4518,52.4686,23648.0
2018-05-24 15:35:00,62.47,62.52,62.46,62.5,32320.0,52.4686,52.5106,52.4602,52.4938,32320.0
2018-05-24 15:40:00,62.49,62.5,62.45,62.46,49762.0,52.4854,52.4938,52.4518,52.4602,49762.0
2018-05-24 15:45:00,62.45,62.55,62.44,62.55,55017.0,52.4518,52.5358,52.4434,52.5358,55017.0
2018-05-24 15:50:00,62.54,62.55,62.51,62.53,54611.0,52.5274,52.5358,52.5022,52.519,54611.0
2018-05-24 15:55:00,62.53,62.63,62.53,62.63,149440.0,52.519,52.603,52.519,52.603,149440.0
2018-05-25 09:30:00,62.54,62.59,62.38,62.5,43540.0,52.5274,52.5694,52.393,52.4938,43540.0
2018-05-25 09:35:00,62.53,62.65,62.51,62.57,19380.0,52.519,52.6198,52.5022,52.5526,19380.0
2018-05-25 09:40:00,62.61,62.67,62.47,62.49,10042.0,52.5862,52.6366,52.4686,52.4854,10042.0
2018-05-25 09:45:00,62.51,62.58,62.5,62.57,6319.0,52.5022,52.561,52.4938,52.5526,6319.0
2018-05-25 09:50:00,62.55,62.55,62.38,62.43,9889.0,52.5358,52.5358,52.393,52.435,9889.0
2018-05-25 09:55:00,62.42,62.48,62.4,62.43,11981.0,52.4266,52.477,52.4098,52.435,11981.0
2018-05-25 10:00:00,62.42,62.45,62.34,62.37,25465.0,52.4266,52.4518,52.3594,52.3846,25465.0
2018-05-25 10:05:00,62.37,62.45,62.34,62.45,16306.0,52.3846,52.4518,52.3594,52.4518,16306.0
2018-05-25 10:10:00,62.44,62.44,62.34,62.35,13735.0,52.4434,52.4434,52.3594,52.3678,13735.0
2018-05-25 10:15:00,62.35,62.48,62.35,62.48,19299.0,52.3678,52.477,52.3678,52.477,19299.0
2018-05-25 10:20:00,62.46,62.46,62.38,62.41,19010.0,52.4602,52.4602,52.393,52.4182,19010.0
2018-05-25 10:25:00,62.4,62.44,62.39,62.4,7970.0,52.4098,52.4434,52.4014,52.4098,7970.0
2018-05-25 10:30:00,62.41,62.49,62.41,62.48,16929.0,52.4182,52.4854,52.4182,52.477,16929.0
2018-05-25 10:35:00,62.47,62.49,62.43,62.48,8736.0,52.4686,52.4854,52.435,52.477,8736.0
2018-05-25 10:40:00,62.49,62.52,62.47,62.49,10269.0,52.4854,52.5106,52.4686,52.4854,10269.0
2018-05-25 10:45:00,62.47,62.48,62.3,62.3,26353.0,52.4686,52.477,52.3258,52.3258,26353.0
2018-05-25 10:50:00,62.31,62.33,62.29,62.29,6700.0,52.3342,52.351,52.3174,52.3174,6700.0
2018-05-25 10:55:00,62.3,62.35,62.26,62.29,18161.0,52.3258,52.3678,52.2922,52.3174,18161.0
2018-05-25 11:00:00,62.28,62.38,62.28,62.38,10777.0,52.309,52.393,52.309,52.393,10777.0
2018-05-25 11:05:00,62.38,62.4,62.35,62.38,6700.0,52.393,52.4098,52.3678,52.393,6700.0
2018-05-25 11:10:00,62.38,62.47,62.38,62.44,12505.0,52.393,52.4686,52.393,52.4434,12505.0
2018-05-25 11:15:00,62.44,62.49,62.42,62.47,11855.0,52.4434,52.4854,52.4266,52.4686,11855.0
2018-05-25 11:20:00,62.46,62.46,62.41,62.41,15299.0,52.4602,52.4602,52.4182,52.4182,15299.0
2018-05-25 11:25:00,62.41,62.43,62.41,62.43,6323.0,52.4182,52.435,52.4182,52.435,6323.0
2018-05-25 11:30:00,62.43,62.44,62.41,62.43,6834.0,52.435,52.4434,52.4182,52.435,6834.0
2018-05-25 11:35:00,62.43,62.44,62.4,62.44,10092.0,52.435,52.4434,52.4098,52.4434,10092.0
2018-05-25 11:40:00,62.44,62.52,62.44,62.5,14473.0,52.4434,52.5106,52.4434,52.4938,14473.0
2018-05-25 11:45:00,62.51,62.53,62.44,62.45,16256.0,52.5022,52.519,52.4434,52.4518,16256.0
2018-05-25 11:50:00,62.45,62.49,62.43,62.48,12414.0,52.4518,52.4854,52.435,52.477,12414.0
2018-05-25 11:55:00,62.48,62.49,62.45,62.46,5900.0,52.477,52.4854,52.4518,52.4602,5900.0
2018-05-25 12:00:00,62.46,62.47,62.42,62.45,10731.0,52.4602,52.4686,52.4266,52.4518,10731.0
2018-05-25 12:05:00,62.45,62.45,62.33,62.34,16073.0,52.4518,52.4518,52.351,52.3594,16073.0
2018-05-25 12:10:00,62.33,62.36,62.31,62.33,14817.0,52.351,52.3762,52.3342,52.351,14817.0
2018-05-25 12:15:00,62.33,62.37,62.32,62.33,7394.0,52.351,52.3846,52.3426,52.351,7394.0
2018-05-25 12:20:00,62.33,62.34,62.31,62.34,9494.0,52.351,52.3594,52.3342,52.3594,9494.0
2018-05-25 12:25:00,62.35,62.37,62.34,62.36,4538.0,52.3678,52.3846,52.3594,52.3762,4538.0
2018-05-25 12:30:00,62.35,62.35,62.29,62.3,7300.0,52.3678,52.3678,52.3174,52.3258,7300.0
2018-05-25 12:35:00,62.29,62.34,62.29,62.3,10480.0,52.3174,52.3594,52.3174,52.3258,10480.0
2018-05-25 12:40:00,62.31,62.33,62.29,62.31,10154.0,52.3342,52.351,52.3174,52.3342,10154.0
2018-05-25 12:45:00,62.31,62.31,62.29,62.29,6806.0,52.3342,52.3342,52.3174,52.3174,6806.0
2018-05-25 12:50:00,62.29,62.29,62.24,62.26,8073.0,52.3174,52.3174,52.2754,52.2922,8073.0
2018-05-25 12:55:00,62.27,62.31,62.27,62.27,9066.0,52.3006,52.3342,52.3006,52.3006,9066.0
2018-05-25 13:00:00,62.28,62.3,62.27,62.3,9876.0,52.309,52.3258,52.3006,52.3258,9876.0
2018-05-25 13:05:00,62.3,62.32,62.28,62.32,6630.0,52.3258,52.3426,52.309,52.3426,6630.0
2018-05-25 13:10:00,62.31,62.33,62.29,62.3,10731.0,52.3342,52.351,52.3174,52.3258,10731.0
2018-05-25 13:15:00,62.29,62.3,62.25,62.26,6378.0,52.3174,52.3258,52.2838,52.2922,6378.0
2018-05-25 13:20:00,62.26,62.29,62.25,62.28,12042.0,52.2922,52.3174,52.2838,52.309,12042.0
2018-05-25 13:25:00,62.28,62.28,62.26,62.26,7533.0,52.309,52.309,52.2922,52.2922,7533.0
2018-05-25 13:30:00,62.25,62.26,62.2,62.2,12848.0,52.2838,52.2922,52.2418,52.2418,12848.0
2018-05-25 13:35:00,62.2,62.22,62.19,62.22,6455.0,52.2418,52.2586,52.2334,52.2586,6455.0
2018-05-25 13:40:00,62.24,62.29,62.23,62.29,11328.0,52.2754,52.3174,52.267,52.3174,11328.0
2018-05-25 13:45:00,62.27,62.29,62.22,62.22,7475.0,52.3006,52.3174,52.2586,52.2586,7475.0
2018-05-25 13:50:00,62.23,62.25,62.23,62.24,5521.0,52.267,52.2838,52.267,52.2754,5521.0
2018-05-25 13:55:00,62.24,62.24,62.21,62.24,7882.0,52.2754,52.2754,52.2502,52.2754,7882.0
2018-05-25 14:00:00,62.25,62.29,62.24,62.27,10046.0,52.2838,52.3174,52.2754,52.3006,10046.0
2018-05-25 14:05:00,62.28,62.33,62.27,62.32,12174.0,52.309,52.351,52.3006,52.3426,12174.0
2018-05-25 14:10:00,62.32,62.32,62.28,62.29,7055.0,52.3426,52.3426,52.309,52.3174,7055.0
2018-05-25 14:15:00,62.29,62.3,62.29,62.29,4414.0,52.3174,52.3258,52.3174,52.3174,4414.0
2018-05-25 14:20:00,62.3,62.31,62.29,62.3,11772.0,52.3258,52.3342,52.3174,52.3258,11772.0
2018-05-25 14:25:00,62.3,62.31,62.28,62.28,5800.0,52.3258,52.3342,52.309,52.309,5800.0
2018-05-25 14:30:00,62.29,62.29,62.26,62.29,7913.0,52.3174,52.3174,52.2922,52.3174,7913.0
2018-05-25 14:35:00,62.3,62.31,62.29,62.3,7265.0,52.3258,52.3342,52.3174,52.3258,7265.0
2018-05-25 14:40:00,62.3,62.3,62.25,62.27,9521.0,52.3258,52.3258,52.2838,52.3006,9521.0
2018-05-25 14:45:00,62.26,62.26,62.22,62.23,7101.0,52.2922,52.2922,52.2586,52.267,7101.0
2018-05-25 14:50:00,62.22,62.28,62.22,62.27,14374.0,52.2586,52.309,52.2586,52.3006,14374.0
2018-05-25 14:55:00,62.27,62.28,62.26,62.26,8934.0,52.3006,52.309,52.2922,52.2922,8934.0
2018-05-25 15:00:00,62.26,62.29,62.24,62.28,17518.0,52.2922,52.3174,52.2754,52.309,17518.0
2018-05-25 15:05:00,62.27,62.28,62.25,62.27,15712.0,52.3006,52.309,52.2838,52.3006,15712.0
2018-05-25 15:10:00,62.27,62.37,62.26,62.37,19259.0,52.3006,52.3846,52.2922,52.3846,19259.0
2018-05-25 15:15:00,62.37,62.44,62.37,62.42,12977.0,52.3846,52.4434,52.3846,52.4266,12977.0
2018-05-25 15:20:00,62.43,62.43,62.39,62.4,10849.0,52.435,52.435,52.4014,52.4098,10849.0
2018-05-25 15:25:00,62.4,62.43,62.39,62.42,25778.0,52.4098,52.435,52.4014,52.4266,25778.0
2018-05-25 15:30:00,62.42,62.46,62.42,62.45,17654.0,52.4266,52.4602,52.4266,52.4518,17654.0
2018-05-25 15:35:00,62.44,62.46,62.42,62.43,23862.0,52.4434,52.4602,52.4266,52.435,23862.0
2018-05-25 15:40:00,62.43,62.43,62.38,62.4,24520.0,52.435,52.435,52.393,52.4098,24520.0
2018-05-25 15:45:00,62.4,62.41,62.37,62.37,27178.0,52.4098,52.4182,52.3846,52.3846,27178.0
2018-05-25 15:50:00,62.38,62.41,62.38,62.4,42979.0,52.393,52.4182,52.393,52.4098,42979.0
2018-05-25 15:55:00,62.4,62.42,62.35,62.35,117118.0,52.4098,52.4266,52.3678,52.3678,117118.0
2018-05-29 09:30:00,62.04,62.07,61.87,61.98,46235.0,52.1074,52.1326,51.9646,52.057,46235.0
2018-05-29 09:35:00,61.96,62.0,61.72,61.77,20026.0,52.0402,52.0738,51.8387,51.8806,20026.0
2018-05-29 09:40:00,61.74,61.8,61.62,61.71,15237.0,51.8555,51.9058,51.7547,51.8303,15237.0
2018-05-29 09:45:00,61.69,61.81,61.69,61.81,12124.0,51.8135,51.9142,51.8135,51.9142,12124.0
2018-05-29 09:50:00,61.82,61.82,61.62,61.72,25690.0,51.9226,51.9226,51.7547,51.8387,25690.0
2018-05-29 09:55:00,61.72,61.98,61.72,61.96,19032.0,51.8387,52.057,51.8387,52.0402,19032.0
2018-05-29 10:00:00,61.94,62.06,61.94,62.02,13982.0,52.0234,52.1242,52.0234,52.0906,13982.0
2018-05-29 10:05:00,62.02,62.03,61.94,61.95,14333.0,52.0906,52.099,52.0234,52.0318,14333.0
2018-05-29 10:10:00,61.95,61.99,61.94,61.96,17956.0,52.0318,52.0654,52.0234,52.0402,17956.0
2018-05-29 10:15:00,61.96,61.96,61.88,61.91,13434.0,52.0402,52.0402,51.973,51.9982,13434.0
2018-05-29 10:20:00,61.9,61.97,61.9,61.96,18114.0,51.9898,52.0486,51.9898,52.0402,18114.0
2018-05-29 10:25:00,61.96,62.08,61.95,62.06,19386.0,52.0402,52.141,52.0318,52.1242,19386.0
2018-05-29 10:30:00,62.04,62.05,61.94,62.0,20572.0,52.1074,52.1158,52.0234,52.0738,20572.0
2018-05-29 10:35:00,61.99,62.06,61.96,62.05,21957.0,52.0654,52.1242,52.0402,52.1158,21957.0
2018-05-29 10:40:00,62.06,62.09,62.0,62.01,16315.0,52.1242,52.1494,52.0738,52.0822,16315.0
2018-05-29 10:45:00,62.02,62.02,61.89,61.92,13800.0,52.0906,52.0906,51.9814,52.0066,13800.0
2018-05-29 10:50:00,61.92,62.04,61.91,62.0,13349.0,52.0066,52.1074,51.9982,52.0738,13349.0
2018-05-29 10:55:00,62.0,62.02,61.94,61.95,18248.0,52.0738,52.0906,52.0234,52.0318,18248.0
2018-05-29 11:00:00,61.95,61.95,61.78,61.86,21355.0,52.0318,52.0318,51.889,51.9562,21355.0
2018-05-29 11:05:00,61.85,61.88,61.81,61.87,20176.0,51.9478,51.973,51.9142,51.9646,20176.0
2018-05-29 11:10:00,61.88,61.9,61.83,61.87,13753.0,51.973,51.9898,51.931,51.9646,13753.0
2018-05-29 11:15:00,61.87,61.9,61.83,61.86,15364.0,51.9646,51.9898,51.931,51.9562,15364.0
2018-05-29 11:20:00,61.87,61.95,61.86,61.95,16713.0,51.9646,52.0318,51.9562,52.0318,16713.0
2018-05-29 11:25:00,61.93,62.01,61.87,61.95,21792.0,52.015,52.0822,51.9646,52.0318,21792.0
2018-05-29 11:30:00,61.93,61.94,61.83,61.85,17830.0,52.015,52.0234,51.931,51.9478,17830.0
2018-05-29 11:35:00,61.84,61.86,61.8,61.8,16549.0,51.9394,51.9562,51.9058,51.9058,16549.0
2018-05-29 11:40:00,61.8,61.81,61.63,61.64,19609.0,51.9058,51.9142,51.7631,51.7715,19609.0
2018-05-29 11:45:00,61.64,61.69,61.61,61.68,22539.0,51.7715,51.8135,51.7463,51.8051,22539.0
2018-05-29 11:50:00,61.67,61.68,61.61,61.62,23785.0,51.7967,51.8051,51.7463,51.7547,23785.0
2018-05-29 11:55:00,61.62,61.72,61.62,61.65,18425.0,51.7547,51.8387,51.7547,51.7799,18425.0
2018-05-29 12:00:00,61.65,61.66,61.53,61.55,17602.0,51.7799,51.7883,51.6791,51.6959,17602.0
2018-05-29 12:05:00,61.54,61.54,61.43,61.43,19330.0,51.6875,51.6875,51.5951,51.5951,19330.0
2018-05-29 12:10:00,61.44,61.45,61.32,61.36,19645.0,51.6035,51.6119,51.5027,51.5363,19645.0
2018-05-29 12:15:00,61.32,61.46,61.32,61.45,18529.0,51.5027,51.6203,51.5027,51.6119,18529.0
2018-05-29 12:20:00,61.46,61.51,61.42,61.5,13526.0,51.6203,51.6623,51.5867,51.6539,13526.0
2018-05-29 12:25:00,61.5,61.55,61.48,61.51,16089.0,51.6539,51.6959,51.6371,51.6623,16089.0
2018-05-29 12:30:00,61.51,61.57,61.5,61.54,14312.0,51.6623,51.7127,51.6539,51.6875,14312.0
2018-05-29 12:35:00,61.53,61.59,61.48,61.48,18823.0,51.6791,51.7295,51.6371,51.6371,18823.0
2018-05-29 12:40:00,61.49,61.56,61.49,61.52,15762.0,51.6455,51.7043,51.6455,51.6707,15762.0
2018-05-29 12:45:00,61.52,61.58,61.51,61.58,25137.0,51.6707,51.7211,51.6623,51.7211,25137.0
2018-05-29 12:50:00,61.59,61.65,61.58,61.65,17916.0,51.7295,51.7799,51.7211,51.7799,17916.0
2018-05-29 12:55:00,61.64,61.68,61.63,61.68,14100.0,51.7715,51.8051,51.7631,51.8051,14100.0
2018-05-29 13:00:00,61.68,61.68,61.61,61.61,23753.0,51.8051,51.8051,51.7463,51.7463,23753.0
2018-05-29 13:05:00,61.62,61.62,61.51,61.51,13440.0,51.7547,51.7547,51.6623,51.6623,13440.0
2018-05-29 13:10:00,61.51,61.56,61.49,61.55,12385.0,51.6623,51.7043,51.6455,51.6959,12385.0
2018-05-29 13:15:00,61.55,61.57,61.52,61.54,22565.0,51.6959,51.7127,51.6707,51.6875,22565.0
2018-05-29 13:20:00,61.53,61.57,61.5,61.54,20124.0,51.6791,51.7127,51.6539,51.6875,20124.0
2018-05-29 13:25:00,61.52,61.54,61.47,61.48,12101.0,51.6707,51.6875,51.6287,51.6371,12101.0
2018-05-29 13:30:00,61.48,61.49,61.39,61.39,17874.0,51.6371,51.6455,51.5615,51.5615,17874.0
2018-05-29 13:35:00,61.4,61.45,61.4,61.43,12385.0,51.5699,51.6119,51.5699,51.5951,12385.0
2018-05-29 13:40:00,61.42,61.53,61.42,61.5,23702.0,51.5867,51.6791,51.5867,51.6539,23702.0
2018-05-29 13:45:00,61.49,61.6,61.48,61.56,27594.0,51.6455,51.7379,51.6371,51.7043,27594.0
2018-05-29 13:50:00,61.56,61.62,61.53,61.6,14431.0,51.7043,51.7547,51.6791,51.7379,14431.0
2018-05-29 13:55:00,61.6,61.63,61.58,61.63,22323.0,51.7379,51.7631,51.7211,51.7631,22323.0
2018-05-29 14:00:00,61.61,61.62,61.43,61.43,19250.0,51.7463,51.7547,51.5951,51.5951,19250.0
2018-05-29 14:05:00,61.44,61.65,61.44,61.61,40598.0,51.6035,51.7799,51.6035,51.7463,40598.0
2018-05-29 14:10:00,61.6,61.6,61.5,61.55,14862.0,51.7379,51.7379,51.6539,51.6959,14862.0
2018-05-29 14:15:00,61.54,61.56,61.46,61.54,14730.0,51.6875,51.7043,51.6203,51.6875,14730.0
2018-05-29 14:20:00,61.52,61.53,61.45,61.52,15603.0,51.6707,51.6791,51.6119,51.6707,15603.0
2018-05-29 14:25:00,61.53,61.6,61.51,61.6,17431.0,51.6791,51.7379,51.6623,51.7379,17431.0
2018-05-29 14:30:00,61.62,61.63,61.58,61.58,16222.0,51.7547,51.7631,51.7211,51.7211,16222.0
2018-05-29 14:35:00,61.57,61.61,61.52,61.54,16385.0,51.7127,51.7463,51.6707,51.6875,16385.0
2018-05-29 14:40:00,61.54,61.58,61.45,61.46,20574.0,51.6875,51.7211,51.6119,51.6203,20574.0
2018-05-29 14:45:00,61.46,61.52,61.44,61.45,13330.0,51.6203,51.6707,51.6035,51.6119,13330.0
2018-05-29 14:50:00,61.45,61.45,61.39,61.41,17664.0,51.6119,51.6119,51.5615,51.5783,17664.0
2018-05-29 14:55:00,61.4,61.43,61.38,61.4,15777.0,51.5699,51.5951,51.5531,51.5699,15777.0
2018-05-29 15:00:00,61.4,61.54,61.39,61.49,23595.0,51.5699,51.6875,51.5615,51.6455,23595.0
2018-05-29 15:05:00,61.48,61.57,61.47,61.53,17429.0,51.6371,51.7127,51.6287,51.6791,17429.0
2018-05-29 15:10:00,61.54,61.6,61.54,61.54,26639.0,51.6875,51.7379,51.6875,51.6875,26639.0
2018-05-29 15:15:00,61.54,61.57,61.5,61.53,25420.0,51.6875,51.7127,51.6539,51.6791,25420.0
2018-05-29 15:20:00,61.52,61.56,61.51,61.53,23248.0,51.6707,51.7043,51.6623,51.6791,23248.0
2018-05-29 15:25:00,61.53,61.56,61.49,61.56,25514.0,51.6791,51.7043,51.6455,51.7043,25514.0
2018-05-29 15:30:00,61.56,61.61,61.5,61.6,34132.0,51.7043,51.7463,51.6539,51.7379,34132.0
2018-05-29 15:35:00,61.61,61.71,61.61,61.69,39479.0,51.7463,51.8303,51.7463,51.8135,39479.0
2018-05-29 15:40:00,61.69,61.81,61.69,61.81,47454.0,51.8135,51.9142,51.8135,51.9142,47454.0
2018-05-29 15:45:00,61.81,61.85,61.8,61.8,63368.0,51.9142,51.9478,51.9058,51.9058,63368.0
2018-05-29 15:50:00,61.81,61.81,61.74,61.74,84925.0,51.9142,51.9142,51.8555,51.8555,84925.0
2018-05-29 15:55:00,61.75,61.77,61.71,61.73,178564.0,51.8639,51.8806,51.8303,51.8471,178564.0
2018-05-30 09:30:00,62.04,62.38,62.01,62.26,66080.0,52.1074,52.393,52.0822,52.2922,66080.0
2018-05-30 09:35:00,62.28,62.51,62.24,62.43,23962.0,52.309,52.5022,52.2754,52.435,23962.0
2018-05-30 09:40:00,62.4,62.43,62.29,62.39,18875.0,52.4098,52.435,52.3174,52.4014,18875.0
2018-05-30 09:45:00,62.37,62.4,62.33,62.36,15263.0,52.3846,52.4098,52.351,52.3762,15263.0
2018-05-30 09:50:00,62.37,62.37,62.26,62.34,15394.0,52.3846,52.3846,52.2922,52.3594,15394.0
2018-05-30 09:55:00,62.33,62.41,62.32,62.32,13346.0,52.351,52.4182,52.3426,52.3426,13346.0
2018-05-30 10:00:00,62.34,62.47,62.34,62.37,16885.0,52.3594,52.4686,52.3594,52.3846,16885.0
2018-05-30 10:05:00,62.37,62.38,62.25,62.32,22225.0,52.3846,52.393,52.2838,52.3426,22225.0
2018-05-30 10:10:00,62.32,62.34,62.28,62.33,16392.0,52.3426,52.3594,52.309,52.351,16392.0
2018-05-30 10:15:00,62.34,62.37,62.3,62.32,12907.0,52.3594,52.3846,52.3258,52.3426,12907.0
2018-05-30 10:20:00,62.33,62.36,62.26,62.26,10950.0,52.351,52.3762,52.2922,52.2922,10950.0
2018-05-30 10:25:00,62.27,62.29,62.22,62.29,16444.0,52.3006,52.3174,52.2586,52.3174,16444.0
2018-05-30 10:30:00,62.3,62.37,62.3,62.33,14468.0,52.3258,52.3846,52.3258,52.351,14468.0
2018-05-30 10:35:00,62.32,62.34,62.28,62.34,17999.0,52.3426,52.3594,52.309,52.3594,17999.0
2018-05-30 10:40:00,62.32,62.43,62.27,62.41,25713.0,52.3426,52.435,52.3006,52.4182,25713.0
2018-05-30 10:45:00,62.41,62.44,62.38,62.44,16821.0,52.4182,52.4434,52.393,52.4434,16821.0
2018-05-30 10:50:00,62.45,62.57,62.43,62.57,14461.0,52.4518,52.5526,52.435,52.5526,14461.0
2018-05-30 10:55:00,62.57,62.57,62.48,62.53,16053.0,52.5526,52.5526,52.477,52.519,16053.0
2018-05-30 11:00:00,62.54,62.56,62.47,62.48,11886.0,52.5274,52.5442,52.4686,52.477,11886.0
2018-05-30 11:05:00,62.46,62.47,62.38,62.38,10948.0,52.4602,52.4686,52.393,52.393,10948.0
2018-05-30 11:10:00,62.4,62.46,62.39,62.42,16058.0,52.4098,52.4602,52.4014,52.4266,16058.0
2018-05-30 11:15:00,62.43,62.5,62.42,62.46,23954.0,52.435,52.4938,52.4266,52.4602,23954.0
2018-05-30 11:20:00,62.47,62.49,62.43,62.48,18921.0,52.4686,52.4854,52.435,52.477,18921.0
2018-05-30 11:25:00,62.48,62.55,62.46,62.53,16821.0,52.477,52.5358,52.4602,52.519,16821.0
2018-05-30 11:30:00,62.53,62.61,62.49,62.59,17469.0,52.519,52.5862,52.4854,52.5694,17469.0
2018-05-30 11:35:00,62.6,62.63,62.58,62.61,15170.0,52.5778,52.603,52.561,52.5862,15170.0
2018-05-30 11:40:00,62.63,62.64,62.53,62.58,18967.0,52.603,52.6114,52.519,52.561,18967.0
2018-05-30 11:45:00,62.58,62.65,62.57,62.64,17559.0,52.561,52.6198,52.5526,52.6114,17559.0
2018-05-30 11:50:00,62.65,62.66,62.58,62.65,12066.0,52.6198,52.6282,52.561,52.6198,12066.0
2018-05-30 11:55:00,62.66,62.83,62.66,62.76,23365.0,52.6282,52.7709,52.6282,52.7122,23365.0
2018-05-30 12:00:00,62.77,62.93,62.77,62.87,20062.0,52.7206,52.8549,52.7206,52.8045,20062.0
2018-05-30 12:05:00,62.87,62.91,62.84,62.89,17086.0,52.8045,52.8381,52.7793,52.8213,17086.0
2018-05-30 12:10:00,62.87,62.88,62.85,62.86,10351.0,52.8045,52.8129,52.7877,52.7961,10351.0
2018-05-30 12:15:00,62.86,62.9,62.84,62.89,10247.0,52.7961,52.8297,52.7793,52.8213,10247.0
2018-05-30 12:20:00,62.9,62.98,62.88,62.97,60759.0,52.8297,52.8969,52.8129,52.8885,60759.0
2018-05-30 12:25:00,62.96,62.99,62.94,62.99,18982.0,52.8801,52.9053,52.8633,52.9053,18982.0
2018-05-30 12:30:00,62.99,63.0,62.96,62.99,37574.0,52.9053,52.9137,52.8801,52.9053,37574.0
2018-05-30 12:35:00,63.0,63.06,62.98,63.06,23186.0,52.9137,52.9641,52.8969,52.9641,23186.0
2018-05-30 12:40:00,63.07,63.13,63.03,63.12,16091.0,52.9725,53.0229,52.9389,53.0145,16091.0
2018-05-30 12:45:00,63.12,63.13,63.08,63.13,11625.0,53.0145,53.0229,52.9809,53.0229,11625.0
2018-05-30 12:50:00,63.13,63.15,63.11,63.14,11335.0,53.0229,53.0397,53.0061,53.0313,11335.0
2018-05-30 12:55:00,63.14,63.2,63.13,63.18,12646.0,53.0313,53.0817,53.0229,53.0649,12646.0
2018-05-30 13:00:00,63.2,63.2,63.12,63.13,18162.0,53.0817,53.0817,53.0145,53.0229,18162.0
2018-05-30 13:05:00,63.12,63.17,63.11,63.17,15071.0,53.0145,53.0565,53.0061,53.0565,15071.0
2018-05-30 13:10:00,63.17,63.23,63.15,63.23,12278.0,53.0565,53.1069,53.0397,53.1069,12278.0
2018-05-30 13:15:00,63.24,63.28,63.22,63.24,18586.0,53.1153,53.1489,53.0985,53.1153,18586.0
2018-05-30 13:20:00,63.24,63.25,63.17,63.18,13828.0,53.1153,53.1237,53.0565,53.0649,13828.0
2018-05-30 13:25:00,63.18,63.21,63.11,63.14,11049.0,53.0649,53.0901,53.0061,53.0313,11049.0
2018-05-30 13:30:00,63.15,63.18,63.08,63.1,17359.0,53.0397,53.0649,52.9809,52.9977,17359.0
2018-05-30 13:35:00,63.1,63.11,63.07,63.08,15610.0,52.9977,53.0061,52.9725,52.9809,15610.0
2018-05-30 13:40:00,63.08,63.11,63.03,63.08,14276.0,52.9809,53.0061,52.9389,52.9809,14276.0
2018-05-30 13:45:00,63.09,63.12,63.08,63.1,27383.0,52.9893,53.0145,52.9809,52.9977,27383.0
2018-05-30 13:50:00,63.1,63.11,63.06,63.06,7153.0,52.9977,53.0061,52.9641,52.9641,7153.0
2018-05-30 13:55:00,63.05,63.09,63.04,63.07,13681.0,52.9557,52.9893,52.9473,52.9725,13681.0
2018-05-30 14:00:00,63.07,63.09,63.06,63.08,7706.0,52.9725,52.9893,52.9641,52.9809,7706.0
2018-05-30 14:05:00,63.08,63.11,63.07,63.1,35840.0,52.9809,53.0061,52.9725,52.9977,35840.0
2018-05-30 14:10:00,63.1,63.12,63.01,63.01,25864.0,52.9977,53.0145,52.9221,52.9221,25864.0
2018-05-30 14:15:00,63.0,63.0,62.95,62.99,20637.0,52.9137,52.9137,52.8717,52.9053,20637.0
2018-05-30 14:20:00,62.99,63.0,62.94,62.95,14819.0,52.9053,52.9137,52.8633,52.8717,14819.0
2018-05-30 14:25:00,62.94,62.97,62.93,62.93,13322.0,52.8633,52.8885,52.8549,52.8549,13322.0
2018-05-30 14:30:00,62.92,63.05,62.9,63.04,29379.0,52.8465,52.9557,52.8297,52.9473,29379.0
2018-05-30 14:35:00,63.04,63.12,63.04,63.11,12887.0,52.9473,53.0145,52.9473,53.0061,12887.0
2018-05-30 14:40:00,63.11,63.16,63.09,63.11,14512.0,53.0061,53.0481,52.9893,53.0061,14512.0
2018-05-30 14:45:00,63.1,63.1,63.06,63.08,10769.0,52.9977,52.9977,52.9641,52.9809,10769.0
2018-05-30 14:50:00,63.08,63.09,63.05,63.05,12109.0,52.9809,52.9893,52.9557,52.9557,12109.0
2018-05-30 14:55:00,63.05,63.07,63.03,63.07,14733.0,52.9557,52.9725,52.9389,52.9725,14733.0
2018-05-30 15:00:00,63.07,63.07,63.04,63.04,16206.0,52.9725,52.9725,52.9473,52.9473,16206.0
2018-05-30 15:05:00,63.04,63.08,63.04,63.05,14650.0,52.9473,52.9809,52.9473,52.9557,14650.0
2018-05-30 15:10:00,63.05,63.07,63.03,63.04,22460.0,52.9557,52.9725,52.9389,52.9473,22460.0
2018-05-30 15:15:00,63.04,63.07,63.04,63.06,16070.0,52.9473,52.9725,52.9473,52.9641,16070.0
2018-05-30 15:20:00,63.06,63.09,63.0,63.01,23209.0,52.9641,52.9893,52.9137,52.9221,23209.0
2018-05-30 15:25:00,63.01,63.04,63.01,63.02,20582.0,52.9221,52.9473,52.9221,52.9305,20582.0
2018-05-30 15:30:00,63.03,63.03,62.93,62.99,31253.0,52.9389,52.9389,52.8549,52.9053,31253.0
2018-05-30 15:35:00,62.98,62.99,62.95,62.96,26751.0,52.8969,52.9053,52.8717,52.8801,26751.0
2018-05-30 15:40:00,62.96,63.02,62.95,63.01,37978.0,52.8801,52.9305,52.8717,52.9221,37978.0
2018-05-30 15:45:00,63.0,63.0,62.95,62.99,49996.0,52.9137,52.9137,52.8717,52.9053,49996.0
2018-05-30 15:50:00,62.99,63.01,62.97,63.01,51564.0,52.9053,52.9221,52.8885,52.9221,51564.0
2018-05-30 15:55:00,63.01,63.09,63.0,63.01,167356.0,52.9221,52.9893,52.9137,52.9221,167356.0
2018-05-31 09:30:00,62.91,62.91,62.46,62.57,53221.0,52.8381,52.8381,52.4602,52.5526,53221.0
2018-05-31 09:35:00,62.6,62.68,62.48,62.62,16101.0,52.5778,52.645,52.477,52.5946,16101.0
2018-05-31 09:40:00,62.64,62.8,62.61,62.67,16763.0,52.6114,52.7457,52.5862,52.6366,16763.0
2018-05-31 09:45:00,62.67,62.7,62.56,62.57,18030.0,52.6366,52.6618,52.5442,52.5526,18030.0
2018-05-31 09:50:00,62.59,62.62,62.49,62.55,19977.0,52.5694,52.5946,52.4854,52.5358,19977.0
2018-05-31 09:55:00,62.52,62.58,62.49,62.58,12983.0,52.5106,52.561,52.4854,52.561,12983.0
2018-05-31 10:00:00,62.58,62.7,62.56,62.65,16237.0,52.561,52.6618,52.5442,52.6198,16237.0
2018-05-31 10:05:00,62.63,62.64,62.44,62.49,16473.0,52.603,52.6114,52.4434,52.4854,16473.0
2018-05-31 10:10:00,62.48,62.67,62.46,62.67,13492.0,52.477,52.6366,52.4602,52.6366,13492.0
2018-05-31 10:15:00,62.69,62.69,62.62,62.62,14400.0,52.6534,52.6534,52.5946,52.5946,14400.0
2018-05-31 10:20:00,62.61,62.65,62.59,62.59,16930.0,52.5862,52.6198,52.5694,52.5694,16930.0
2018-05-31 10:25:00,62.59,62.65,62.53,62.63,50472.0,52.5694,52.6198,52.519,52.603,50472.0
2018-05-31 10:30:00,62.63,62.64,62.57,62.6,17213.0,52.603,52.6114,52.5526,52.5778,17213.0
2018-05-31 10:35:00,62.58,62.58,62.43,62.54,16500.0,52.561,52.561,52.435,52.5274,16500.0
2018-05-31 10:40:00,62.53,62.58,62.52,62.54,14148.0,52.519,52.561,52.5106,52.5274,14148.0
2018-05-31 10:45:00,62.53,62.54,62.49,62.52,15198.0,52.519,52.5274,52.4854,52.5106,15198.0
2018-05-31 10:50:00,62.52,62.65,62.48,62.63,15898.0,52.5106,52.6198,52.477,52.603,15898.0
2018-05-31 10:55:00,62.63,62.68,62.6,62.65,18393.0,52.603,52.645,52.5778,52.6198,18393.0
2018-05-31 11:00:00,62.64,62.64,62.57,62.58,14769.0,52.6114,52.6114,52.5526,52.561,14769.0
2018-05-31 11:05:00,62.57,62.62,62.57,62.61,13526.0,52.5526,52.5946,52.5526,52.5862,13526.0
2018-05-31 11:10:00,62.61,62.62,62.56,62.6,33679.0,52.5862,52.5946,52.5442,52.5778,33679.0
2018-05-31 11:15:00,62.6,62.71,62.6,62.71,59277.0,52.5778,52.6702,52.5778,52.6702,59277.0
2018-05-31 11:20:00,62.7,62.74,62.62,62.69,44404.0,52.6618,52.6954,52.5946,52.6534,44404.0
2018-05-31 11:25:00,62.69,62.79,62.65,62.73,50808.0,52.6534,52.7373,52.6198,52.687,50808.0
2018-05-31 11:30:00,62.73,62.78,62.65,62.7,86852.0,52.687,52.7289,52.6198,52.6618,86852.0
2018-05-31 11:35:00,62.7,62.8,62.69,62.71,50904.0,52.6618,52.7457,52.6534,52.6702,50904.0
2018-05-31 11:40:00,62.71,62.81,62.68,62.69,26750.0,52.6702,52.7541,52.645,52.6534,26750.0
2018-05-31 11:45:00,62.7,62.8,62.69,62.79,55141.0,52.6618,52.7457,52.6534,52.7373,55141.0
2018-05-31 11:50:00,62.78,62.8,62.71,62.73,37759.0,52.7289,52.7457,52.6702,52.687,37759.0
2018-05-31 11:55:00,62.74,62.79,62.66,62.67,105044.0,52.6954,52.7373,52.6282,52.6366,105044.0
2018-05-31 12:00:00,62.67,62.76,62.67,62.75,34551.0,52.6366,52.7122,52.6366,52.7038,34551.0
2018-05-31 12:05:00,62.76,62.76,62.66,62.67,31453.0,52.7122,52.7122,52.6282,52.6366,31453.0
2018-05-31 12:10:00,62.67,62.74,62.67,62.71,31009.0,52.6366,52.6954,52.6366,52.6702,31009.0
2018-05-31 12:15:00,62.69,62.73,62.65,62.69,22233.0,52.6534,52.687,52.6198,52.6534,22233.0
2018-05-31 12:20:00,62.69,62.71,62.62,62.63,15342.0,52.6534,52.6702,52.5946,52.603,15342.0
2018-05-31 12:25:00,62.63,62.64,62.53,62.58,34420.0,52.603,52.6114,52.519,52.561,34420.0
2018-05-31 12:30:00,62.58,62.61,62.5,62.51,15835.0,52.561,52.5862,52.4938,52.5022,15835.0
2018-05-31 12:35:00,62.52,62.56,62.51,62.51,11792.0,52.5106,52.5442,52.5022,52.5022,11792.0
2018-05-31 12:40:00,62.5,62.57,62.48,62.51,26504.0,52.4938,52.5526,52.477,52.5022,26504.0
2018-05-31 12:45:00,62.51,62.57,62.48,62.53,15269.0,52.5022,52.5526,52.477,52.519,15269.0
2018-05-31 12:50:00,62.53,62.54,62.43,62.43,18959.0,52.519,52.5274,52.435,52.435,18959.0
2018-05-31 12:55:00,62.44,62.48,62.42,62.47,19866.0,52.4434,52.477,52.4266,52.4686,19866.0
2018-05-31 13:00:00,62.47,62.48,62.43,62.46,8406.0,52.4686,52.477,52.435,52.4602,8406.0
2018-05-31 13:05:00,62.46,62.49,62.45,62.46,12610.0,52.4602,52.4854,52.4518,52.4602,12610.0
2018-05-31 13:10:00,62.45,62.49,62.42,62.44,13039.0,52.4518,52.4854,52.4266,52.4434,13039.0
2018-05-31 13:15:00,62.45,62.48,62.44,62.46,9643.0,52.4518,52.477,52.4434,52.4602,9643.0
2018-05-31 13:20:00,62.45,62.49,62.43,62.44,9736.0,52.4518,52.4854,52.435,52.4434,9736.0
2018-05-31 13:25:00,62.44,62.44,62.35,62.4,15369.0,52.4434,52.4434,52.3678,52.4098,15369.0
2018-05-31 13:30:00,62.4,62.41,62.28,62.29,11251.0,52.4098,52.4182,52.309,52.3174,11251.0
2018-05-31 13:35:00,62.29,62.39,62.25,62.29,25340.0,52.3174,52.4014,52.2838,52.3174,25340.0
2018-05-31 13:40:00,62.28,62.29,62.18,62.18,12184.0,52.309,52.3174,52.225,52.225,12184.0
2018-05-31 13:45:00,62.18,62.27,62.18,62.19,22231.0,52.225,52.3006,52.225,52.2334,22231.0
2018-05-31 13:50:00,62.19,62.2,62.09,62.18,19527.0,52.2334,52.2418,52.1494,52.225,19527.0
2018-05-31 13:55:00,62.18,62.18,62.06,62.13,23229.0,52.225,52.225,52.1242,52.183,23229.0
2018-05-31 14:00:00,62.14,62.16,61.99,62.16,14785.0,52.1914,52.2082,52.0654,52.2082,14785.0
2018-05-31 14:05:00,62.16,62.25,62.14,62.18,21029.0,52.2082,52.2838,52.1914,52.225,21029.0
2018-05-31 14:10:00,62.18,62.26,62.18,62.26,26734.0,52.225,52.2922,52.225,52.2922,26734.0
2018-05-31 14:15:00,62.26,62.29,62.11,62.11,63930.0,52.2922,52.3174,52.1662,52.1662,63930.0
2018-05-31 14:20:00,62.1,62.22,62.1,62.15,31550.0,52.1578,52.2586,52.1578,52.1998,31550.0
2018-05-31 14:25:00,62.16,62.18,62.08,62.08,37349.0,52.2082,52.225,52.141,52.141,37349.0
2018-05-31 14:30:00,62.08,62.12,62.03,62.09,37802.0,52.141,52.1746,52.099,52.1494,37802.0
2018-05-31 14:35:00,62.08,62.08,62.03,62.05,16639.0,52.141,52.141,52.099,52.1158,16639.0
2018-05-31 14:40:00,62.05,62.12,62.02,62.12,14419.0,52.1158,52.1746,52.0906,52.1746,14419.0
2018-05-31 14:45:00,62.13,62.15,62.08,62.13,56332.0,52.183,52.1998,52.141,52.183,56332.0
2018-05-31 14:50:00,62.13,62.18,62.09,62.16,28536.0,52.183,52.225,52.1494,52.2082,28536.0
2018-05-31 14:55:00,62.16,62.17,62.07,62.16,32334.0,52.2082,52.2166,52.1326,52.2082,32334.0
2018-05-31 15:00:00,62.16,62.24,62.15,62.19,25138.0,52.2082,52.2754,52.1998,52.2334,25138.0
2018-05-31 15:05:00,62.2,62.36,62.2,62.31,18510.0,52.2418,52.3762,52.2418,52.3342,18510.0
2018-05-31 15:10:00,62.31,62.37,62.31,62.37,15479.0,52.3342,52.3846,52.3342,52.3846,15479.0
2018-05-31 15:15:00,62.37,62.38,62.31,62.37,32945.0,52.3846,52.393,52.3342,52.3846,32945.0
2018-05-31 15:20:00,62.37,62.37,62.25,62.3,32595.0,52.3846,52.3846,52.2838,52.3258,32595.0
2018-05-31 15:25:00,62.31,62.4,62.3,62.38,17692.0,52.3342,52.4098,52.3258,52.393,17692.0
2018-05-31 15:30:00,62.38,62.39,62.3,62.3,30701.0,52.393,52.4014,52.3258,52.3258,30701.0
2018-05-31 15:35:00,62.31,62.41,62.31,62.37,35763.0,52.3342,52.4182,52.3342,52.3846,35763.0
2018-05-31 15:40:00,62.37,62.38,62.22,62.27,49362.0,52.3846,52.393,52.2586,52.3006,49362.0
2018-05-31 15:45:00,62.27,62.29,62.22,62.27,55240.0,52.3006,52.3174,52.2586,52.3006,55240.0
2018-05-31 15:50:00,62.26,62.26,62.17,62.18,84422.0,52.2922,52.2922,52.2166,52.225,84422.0
2018-05-31 15:55:00,62.18,62.22,62.07,62.09,292075.0,52.225,52.2586,52.1326,52.1494,292075.0
2018-06-01 09:30:00,62.56,62.69,62.28,62.44,85952.0,52.5442,52.6534,52.309,52.4434,85952.0
2018-06-01 09:35:00,62.43,62.51,62.27,62.3,18702.0,52.435,52.5022,52.3006,52.3258,18702.0
2018-06-01 09:40:00,62.3,62.3,62.21,62.28,7657.0,52.3258,52.3258,52.2502,52.309,7657.0
2018-06-01 09:45:00,62.26,62.27,62.19,62.2,14675.0,52.2922,52.3006,52.2334,52.2418,14675.0
2018-06-01 09:50:00,62.19,62.28,62.05,62.16,71307.0,52.2334,52.309,52.1158,52.2082,71307.0
2018-06-01 09:55:00,62.15,62.24,62.07,62.15,77794.0,52.1998,52.2754,52.1326,52.1998,77794.0
2018-06-01 10:00:00,62.15,62.22,62.14,62.14,44974.0,52.1998,52.2586,52.1914,52.1914,44974.0
2018-06-01 10:05:00,62.14,62.17,62.09,62.11,19017.0,52.1914,52.2166,52.1494,52.1662,19017.0
2018-06-01 10:10:00,62.12,62.18,62.03,62.04,24970.0,52.1746,52.225,52.099,52.1074,24970.0
2018-06-01 10:15:00,62.04,62.06,61.96,62.04,35049.0,52.1074,52.1242,52.0402,52.1074,35049.0
2018-06-01 10:20:00,62.05,62.14,62.0,62.1,28798.0,52.1158,52.1914,52.0738,52.1578,28798.0
2018-06-01 10:25:00,62.09,62.12,62.02,62.03,15024.0,52.1494,52.1746,52.0906,52.099,15024.0
2018-06-01 10:30:00,62.02,62.09,62.0,62.04,13321.0,52.0906,52.1494,52.0738,52.1074,13321.0
2018-06-01 10:35:00,62.04,62.1,62.02,62.05,14871.0,52.1074,52.1578,52.0906,52.1158,14871.0
2018-06-01 10:40:00,62.05,62.06,61.96,61.98,17364.0,52.1158,52.1242,52.0402,52.057,17364.0
2018-06-01 10:45:00,61.99,62.12,61.99,62.08,23765.0,52.0654,52.1746,52.0654,52.141,23765.0
2018-06-01 10:50:00,62.06,62.07,62.02,62.04,9940.0,52.1242,52.1326,52.0906,52.1074,9940.0
2018-06-01 10:55:00,62.05,62.08,62.02,62.04,18489.0,52.1158,52.141,52.0906,52.1074,18489.0
2018-06-01 11:00:00,62.04,62.07,62.01,62.03,41874.0,52.1074,52.1326,52.0822,52.099,41874.0
2018-06-01 11:05:00,62.03,62.08,62.01,62.03,14453.0,52.099,52.141,52.0822,52.099,14453.0
2018-06-01 11:10:00,62.02,62.02,61.96,61.99,19619.0,52.0906,52.0906,52.0402,52.0654,19619.0
2018-06-01 11:15:00,61.98,62.0,61.96,61.98,16167.0,52.057,52.0738,52.0402,52.057,16167.0
2018-06-01 11:20:00,61.98,62.03,61.98,62.03,7233.0,52.057,52.099,52.057,52.099,7233.0
2018-06-01 11:25:00,62.02,62.07,62.01,62.01,33891.0,52.0906,52.1326,52.0822,52.0822,33891.0
2018-06-01 11:30:00,62.0,62.12,61.97,62.12,19957.0,52.0738,52.1746,52.0486,52.1746,19957.0
2018-06-01 11:35:00,62.13,62.15,62.08,62.08,14142.0,52.183,52.1998,52.141,52.141,14142.0
2018-06-01 11:40:00,62.07,62.07,62.0,62.03,9342.0,52.1326,52.1326,52.0738,52.099,9342.0
2018-06-01 11:45:00,62.04,62.06,62.03,62.05,8052.0,52.1074,52.1242,52.099,52.1158,8052.0
2018-06-01 11:50:00,62.05,62.11,62.05,62.1,5000.0,52.1158,52.1662,52.1158,52.1578,5000.0
2018-06-01 11:55:00,62.1,62.16,62.09,62.12,9166.0,52.1578,52.2082,52.1494,52.1746,9166.0
2018-06-01 12:00:00,62.13,62.14,62.09,62.09,47803.0,52.183,52.1914,52.1494,52.1494,47803.0
2018-06-01 12:05:00,62.1,62.16,62.09,62.12,20088.0,52.1578,52.2082,52.1494,52.1746,20088.0
2018-06-01 12:10:00,62.13,62.17,62.06,62.09,34728.0,52.183,52.2166,52.1242,52.1494,34728.0
2018-06-01 12:15:00,62.09,62.15,62.04,62.1,66408.0,52.1494,52.1998,52.1074,52.1578,66408.0
2018-06-01 12:20:00,62.1,62.14,62.09,62.1,20519.0,52.1578,52.1914,52.1494,52.1578,20519.0
2018-06-01 12:25:00,62.1,62.13,62.09,62.1,7555.0,52.1578,52.183,52.1494,52.1578,7555.0
2018-06-01 12:30:00,62.1,62.18,62.1,62.16,17302.0,52.1578,52.225,52.1578,52.2082,17302.0
2018-06-01 12:35:00,62.17,62.17,62.09,62.11,21803.0,52.2166,52.2166,52.1494,52.1662,21803.0
2018-06-01 12:40:00,62.11,62.18,62.08,62.14,62490.0,52.1662,52.225,52.141,52.1914,62490.0
2018-06-01 12:45:00,62.14,62.16,62.11,62.11,16421.0,52.1914,52.2082,52.1662,52.1662,16421.0
2018-06-01 12:50:00,62.1,62.11,62.07,62.07,10753.0,52.1578,52.1662,52.1326,52.1326,10753.0
2018-06-01 12:55:00,62.07,62.09,62.0,62.09,46848.0,52.1326,52.1494,52.0738,52.1494,46848.0
2018-06-01 13:00:00,62.1,62.17,62.08,62.16,12527.0,52.1578,52.2166,52.141,52.2082,12527.0
2018-06-01 13:05:00,62.16,62.19,62.14,62.16,26946.0,52.2082,52.2334,52.1914,52.2082,26946.0
2018-06-01 13:10:00,62.16,62.21,62.15,62.17,20845.0,52.2082,52.2502,52.1998,52.2166,20845.0
2018-06-01 13:15:00,62.17,62.2,62.14,62.2,11553.0,52.2166,52.2418,52.1914,52.2418,11553.0
2018-06-01 13:20:00,62.2,62.24,62.18,62.24,11632.0,52.2418,52.2754,52.225,52.2754,11632.0
2018-06-01 13:25:00,62.24,62.26,62.17,62.18,74609.0,52.2754,52.2922,52.2166,52.225,74609.0
2018-06-01 13:30:00,62.17,62.18,62.11,62.14,40150.0,52.2166,52.225,52.1662,52.1914,40150.0
2018-06-01 13:35:00,62.12,62.16,62.11,62.13,29471.0,52.1746,52.2082,52.1662,52.183,29471.0
2018-06-01 13:40:00,62.14,62.17,62.11,62.17,37533.0,52.1914,52.2166,52.1662,52.2166,37533.0
2018-06-01 13:45:00,62.16,62.21,62.16,62.19,33688.0,52.2082,52.2502,52.2082,52.2334,33688.0
2018-06-01 13:50:00,62.19,62.23,62.18,62.2,22352.0,52.2334,52.267,52.225,52.2418,22352.0
2018-06-01 13:55:00,62.19,62.3,62.17,62.29,42490.0,52.2334,52.3258,52.2166,52.3174,42490.0
2018-06-01 14:00:00,62.3,62.34,62.25,62.26,11353.0,52.3258,52.3594,52.2838,52.2922,11353.0
2018-06-01 14:05:00,62.25,62.28,62.24,62.24,7835.0,52.2838,52.309,52.2754,52.2754,7835.0
2018-06-01 14:10:00,62.24,62.29,62.24,62.28,9455.0,52.2754,52.3174,52.2754,52.309,9455.0
2018-06-01 14:15:00,62.29,62.36,62.29,62.35,10305.0,52.3174,52.3762,52.3174,52.3678,10305.0
2018-06-01 14:20:00,62.35,62.43,62.35,62.42,21317.0,52.3678,52.435,52.3678,52.4266,21317.0
2018-06-01 14:25:00,62.42,62.48,62.41,62.47,65609.0,52.4266,52.477,52.4182,52.4686,65609.0
2018-06-01 14:30:00,62.48,62.49,62.38,62.43,65257.0,52.477,52.4854,52.393,52.435,65257.0
2018-06-01 14:35:00,62.43,62.45,62.38,62.41,18852.0,52.435,52.4518,52.393,52.4182,18852.0
2018-06-01 14:40:00,62.4,62.46,62.4,62.43,14726.0,52.4098,52.4602,52.4098,52.435,14726.0
2018-06-01 14:45:00,62.43,62.45,62.39,62.39,7377.0,52.435,52.4518,52.4014,52.4014,7377.0
2018-06-01 14:50:00,62.4,62.42,62.37,62.41,21619.0,52.4098,52.4266,52.3846,52.4182,21619.0
2018-06-01 14:55:00,62.4,62.42,62.37,62.38,8690.0,52.4098,52.4266,52.3846,52.393,8690.0
2018-06-01 15:00:00,62.37,62.38,62.35,62.37,8558.0,52.3846,52.393,52.3678,52.3846,8558.0
2018-06-01 15:05:00,62.37,62.38,62.3,62.3,8119.0,52.3846,52.393,52.3258,52.3258,8119.0
2018-06-01 15:10:00,62.3,62.31,62.25,62.27,15443.0,52.3258,52.3342,52.2838,52.3006,15443.0
2018-06-01 15:15:00,62.27,62.32,62.25,62.27,18584.0,52.3006,52.3426,52.2838,52.3006,18584.0
2018-06-01 15:20:00,62.26,62.3,62.26,62.27,11050.0,52.2922,52.3258,52.2922,52.3006,11050.0
2018-06-01 15:25:00,62.26,62.32,62.26,62.31,13919.0,52.2922,52.3426,52.2922,52.3342,13919.0
2018-06-01 15:30:00,62.3,62.32,62.3,62.32,7732.0,52.3258,52.3426,52.3258,52.3426,7732.0
2018-06-01 15:35:00,62.32,62.35,62.29,62.32,27948.0,52.3426,52.3678,52.3174,52.3426,27948.0
2018-06-01 15:40:00,62.32,62.39,62.31,62.38,46866.0,52.3426,52.4014,52.3342,52.393,46866.0
2018-06-01 15:45:00,62.39,62.4,62.33,62.33,26439.0,52.4014,52.4098,52.351,52.351,26439.0
2018-06-01 15:50:00,62.33,62.35,62.3,62.33,41161.0,52.351,52.3678,52.3258,52.351,41161.0
2018-06-01 15:55:00,62.32,62.44,62.32,62.42,152945.0,52.3426,52.4434,52.3426,52.4266,152945.0
2018-06-04 09:30:00,62.61,62.97,62.61,62.9,42428.0,52.5862,52.8885,52.5862,52.8297,42428.0
2018-06-04 09:35:00,62.87,62.87,62.63,62.67,16904.0,52.8045,52.8045,52.603,52.6366,16904.0
2018-06-04 09:40:00,62.69,62.69,62.48,62.68,32907.0,52.6534,52.6534,52.477,52.645,32907.0
2018-06-04 09:45:00,62.68,62.78,62.65,62.78,22184.0,52.645,52.7289,52.6198,52.7289,22184.0
2018-06-04 09:50:00,62.78,62.86,62.73,62.81,25513.0,52.7289,52.7961,52.687,52.7541,25513.0
2018-06-04 09:55:00,62.82,62.84,62.73,62.73,11045.0,52.7625,52.7793,52.687,52.687,11045.0
2018-06-04 10:00:00,62.74,62.8,62.66,62.68,32148.0,52.6954,52.7457,52.6282,52.645,32148.0
2018-06-04 10:05:00,62.68,62.75,62.67,62.72,15472.0,52.645,52.7038,52.6366,52.6786,15472.0
2018-06-04 10:10:00,62.73,62.8,62.66,62.71,46855.0,52.687,52.7457,52.6282,52.6702,46855.0
2018-06-04 10:15:00,62.7,62.78,62.68,62.74,21255.0,52.6618,52.7289,52.645,52.6954,21255.0
2018-06-04 10:20:00,62.73,62.75,62.67,62.67,13138.0,52.687,52.7038,52.6366,52.6366,13138.0
2018-06-04 10:25:00,62.66,62.71,62.66,62.68,5034.0,52.6282,52.6702,52.6282,52.645,5034.0
2018-06-04 10:30:00,62.68,62.69,62.64,62.65,21350.0,52.645,52.6534,52.6114,52.6198,21350.0
2018-06-04 10:35:00,62.65,62.67,62.62,62.65,24413.0,52.6198,52.6366,52.5946,52.6198,24413.0
2018-06-04 10:40:00,62.65,62.69,62.62,62.64,23938.0,52.6198,52.6534,52.5946,52.6114,23938.0
2018-06-04 10:45:00,62.64,62.64,62.6,62.61,12063.0,52.6114,52.6114,52.5778,52.5862,12063.0
2018-06-04 10:50:00,62.61,62.74,62.61,62.74,12577.0,52.5862,52.6954,52.5862,52.6954,12577.0
2018-06-04 10:55:00,62.75,62.82,62.74,62.8,10220.0,52.7038,52.7625,52.6954,52.7457,10220.0
2018-06-04 11:00:00,62.82,62.87,62.8,62.87,9641.0,52.7625,52.8045,52.7457,52.8045,9641.0
2018-06-04 11:05:00,62.87,62.88,62.83,62.84,10861.0,52.8045,52.8129,52.7709,52.7793,10861.0
2018-06-04 11:10:00,62.84,62.84,62.76,62.76,7408.0,52.7793,52.7793,52.7122,52.7122,7408.0
2018-06-04 11:15:00,62.76,62.78,62.69,62.69,14681.0,52.7122,52.7289,52.6534,52.6534,14681.0
2018-06-04 11:20:00,62.69,62.75,62.68,62.7,11101.0,52.6534,52.7038,52.645,52.6618,11101.0
2018-06-04 11:25:00,62.71,62.72,62.68,62.72,9783.0,52.6702,52.6786,52.645,52.6786,9783.0
2018-06-04 11:30:00,62.71,62.72,62.67,62.72,3901.0,52.6702,52.6786,52.6366,52.6786,3901.0
2018-06-04 11:35:00,62.71,62.71,62.66,62.67,9492.0,52.6702,52.6702,52.6282,52.6366,9492.0
2018-06-04 11:40:00,62.67,62.71,62.66,62.71,9319.0,52.6366,52.6702,52.6282,52.6702,9319.0
2018-06-04 11:45:00,62.71,62.72,62.68,62.7,6827.0,52.6702,52.6786,52.645,52.6618,6827.0
2018-06-04 11:50:00,62.69,62.71,62.64,62.69,30545.0,52.6534,52.6702,52.6114,52.6534,30545.0
2018-06-04 11:55:00,62.69,62.73,62.68,62.73,13799.0,52.6534,52.687,52.645,52.687,13799.0
2018-06-04 12:00:00,62.72,62.72,62.67,62.71,32970.0,52.6786,52.6786,52.6366,52.6702,32970.0
2018-06-04 12:05:00,62.7,62.76,62.68,62.75,21318.0,52.6618,52.7122,52.645,52.7038,21318.0
2018-06-04 12:10:00,62.74,62.77,62.73,62.75,8120.0,52.6954,52.7206,52.687,52.7038,8120.0
2018-06-04 12:15:00,62.77,62.77,62.7,62.71,9630.0,52.7206,52.7206,52.6618,52.6702,9630.0
2018-06-04 12:20:00,62.72,62.73,62.63,62.64,48616.0,52.6786,52.687,52.603,52.6114,48616.0
2018-06-04 12:25:00,62.64,62.65,62.57,62.61,50594.0,52.6114,52.6198,52.5526,52.5862,50594.0
2018-06-04 12:30:00,62.6,62.66,62.51,62.58,59009.0,52.5778,52.6282,52.5022,52.561,59009.0
2018-06-04 12:35:00,62.57,62.64,62.57,62.62,12202.0,52.5526,52.6114,52.5526,52.5946,12202.0
2018-06-04 12:40:00,62.62,62.65,62.55,62.62,42500.0,52.5946,52.6198,52.5358,52.5946,42500.0
2018-06-04 12:45:00,62.61,62.68,62.56,62.66,35935.0,52.5862,52.645,52.5442,52.6282,35935.0
2018-06-04 12:50:00,62.64,62.65,62.58,62.59,43866.0,52.6114,52.6198,52.561,52.5694,43866.0
2018-06-04 12:55:00,62.6,62.62,62.53,62.59,26868.0,52.5778,52.5946,52.519,52.5694,26868.0
2018-06-04 13:00:00,62.58,62.59,62.56,62.59,27907.0,52.561,52.5694,52.5442,52.5694,27907.0
2018-06-04 13:05:00,62.59,62.6,62.55,62.56,4430.0,52.5694,52.5778,52.5358,52.5442,4430.0
2018-06-04 13:10:00,62.55,62.64,62.55,62.56,20297.0,52.5358,52.6114,52.5358,52.5442,20297.0
2018-06-04 13:15:00,62.56,62.58,62.5,62.55,30391.0,52.5442,52.561,52.4938,52.5358,30391.0
2018-06-04 13:20:00,62.55,62.64,62.53,62.61,32913.0,52.5358,52.6114,52.519,52.5862,32913.0
2018-06-04 13:25:00,62.6,62.6,62.54,62.55,8708.0,52.5778,52.5778,52.5274,52.5358,8708.0
2018-06-04 13:30:00,62.55,62.6,62.55,62.55,13843.0,52.5358,52.5778,52.5358,52.5358,13843.0
2018-06-04 13:35:00,62.56,62.61,62.55,62.58,18892.0,52.5442,52.5862,52.5358,52.561,18892.0
2018-06-04 13:40:00,62.58,62.61,62.58,62.61,4862.0,52.561,52.5862,52.561,52.5862,4862.0
2018-06-04 13:45:00,62.61,62.61,62.58,62.58,12972.0,52.5862,52.5862,52.561,52.561,12972.0
2018-06-04 13:50:00,62.59,62.6,62.55,62.57,13927.0,52.5694,52.5778,52.5358,52.5526,13927.0
2018-06-04 13:55:00,62.56,62.67,62.56,62.66,14951.0,52.5442,52.6366,52.5442,52.6282,14951.0
2018-06-04 14:00:00,62.66,62.75,62.65,62.74,66089.0,52.6282,52.7038,52.6198,52.6954,66089.0
2018-06-04 14:05:00,62.74,62.79,62.68,62.73,42599.0,52.6954,52.7373,52.645,52.687,42599.0
2018-06-04 14:10:00,62.73,62.76,62.72,62.75,3331.0,52.687,52.7122,52.6786,52.7038,3331.0
2018-06-04 14:15:00,62.75,62.78,62.73,62.74,7639.0,52.7038,52.7289,52.687,52.6954,7639.0
2018-06-04 14:20:00,62.74,62.76,62.73,62.74,3302.0,52.6954,52.7122,52.687,52.6954,3302.0
2018-06-04 14:25:00,62.75,62.78,62.74,62.77,9339.0,52.7038,52.7289,52.6954,52.7206,9339.0
2018-06-04 14:30:00,62.78,62.85,62.76,62.85,27971.0,52.7289,52.7877,52.7122,52.7877,27971.0
2018-06-04 14:35:00,62.84,62.84,62.75,62.77,24162.0,52.7793,52.7793,52.7038,52.7206,24162.0
2018-06-04 14:40:00,62.77,62.79,62.7,62.73,16302.0,52.7206,52.7373,52.6618,52.687,16302.0
2018-06-04 14:45:00,62.73,62.79,62.72,62.77,7605.0,52.687,52.7373,52.6786,52.7206,7605.0
2018-06-04 14:50:00,62.77,62.79,62.76,62.78,4279.0,52.7206,52.7373,52.7122,52.7289,4279.0
2018-06-04 14:55:00,62.78,62.8,62.78,62.79,7743.0,52.7289,52.7457,52.7289,52.7373,7743.0
2018-06-04 15:00:00,62.79,62.81,62.78,62.81,7425.0,52.7373,52.7541,52.7289,52.7541,7425.0
2018-06-04 15:05:00,62.82,62.86,62.8,62.82,76353.0,52.7625,52.7961,52.7457,52.7625,76353.0
2018-06-04 15:10:00,62.82,62.89,62.78,62.86,57621.0,52.7625,52.8213,52.7289,52.7961,57621.0
2018-06-04 15:15:00,62.86,62.89,62.83,62.83,40097.0,52.7961,52.8213,52.7709,52.7709,40097.0
2018-06-04 15:20:00,62.84,62.89,62.79,62.86,35083.0,52.7793,52.8213,52.7373,52.7961,35083.0
2018-06-04 15:25:00,62.87,62.87,62.8,62.85,28385.0,52.8045,52.8045,52.7457,52.7877,28385.0
2018-06-04 15:30:00,62.85,62.9,62.83,62.88,58169.0,52.7877,52.8297,52.7709,52.8129,58169.0
2018-06-04 15:35:00,62.87,62.9,62.79,62.79,47438.0,52.8045,52.8297,52.7373,52.7373,47438.0
2018-06-04 15:40:00,62.79,62.83,62.78,62.79,46496.0,52.7373,52.7709,52.7289,52.7373,46496.0
2018-06-04 15:45:00,62.79,62.85,62.76,62.84,45233.0,52.7373,52.7877,52.7122,52.7793,45233.0
2018-06-04 15:50:00,62.85,62.88,62.82,62.88,47413.0,52.7877,52.8129,52.7625,52.8129,47413.0
2018-06-04 15:55:00,62.87,62.91,62.85,62.86,296824.0,52.8045,52.8381,52.7877,52.7961,296824.0
2018-06-05 09:30:00,62.78,62.9,62.66,62.88,35290.0,52.7289,52.8297,52.6282,52.8129,35290.0
2018-06-05 09:35:00,62.88,62.94,62.85,62.94,33119.0,52.8129,52.8633,52.7877,52.8633,33119.0
2018-06-05 09:40:00,62.92,62.97,62.86,62.88,11334.0,52.8465,52.8885,52.7961,52.8129,11334.0
2018-06-05 09:45:00,62.88,63.02,62.86,62.98,13032.0,52.8129,52.9305,52.7961,52.8969,13032.0
2018-06-05 09:50:00,62.99,63.2,62.93,63.16,49052.0,52.9053,53.0817,52.8549,53.0481,49052.0
2018-06-05 09:55:00,63.14,63.25,63.06,63.12,44363.0,53.0313,53.1237,52.9641,53.0145,44363.0
2018-06-05 10:00:00,63.1,63.42,63.06,63.42,62799.0,52.9977,53.2665,52.9641,53.2665,62799.0
2018-06-05 10:05:00,63.41,63.55,63.37,63.47,27127.0,53.2581,53.3757,53.2245,53.3085,27127.0
2018-06-05 10:10:00,63.49,63.49,63.34,63.34,26931.0,53.3253,53.3253,53.1993,53.1993,26931.0
2018-06-05 10:15:00,63.35,63.35,63.25,63.3,22341.0,53.2077,53.2077,53.1237,53.1657,22341.0
2018-06-05 10:20:00,63.29,63.32,63.26,63.32,36566.0,53.1573,53.1825,53.1321,53.1825,36566.0
2018-06-05 10:25:00,63.33,63.36,63.27,63.31,29292.0,53.1909,53.2161,53.1405,53.1741,29292.0
2018-06-05 10:30:00,63.31,63.32,63.12,63.12,39514.0,53.1741,53.1825,53.0145,53.0145,39514.0
2018-06-05 10:35:00,63.12,63.21,63.08,63.15,35223.0,53.0145,53.0901,52.9809,53.0397,35223.0
2018-06-05 10:40:00,63.15,63.15,62.98,62.99,14721.0,53.0397,53.0397,52.8969,52.9053,14721.0
2018-06-05 10:45:00,62.99,63.05,62.94,63.05,23950.0,52.9053,52.9557,52.8633,52.9557,23950.0
2018-06-05 10:50:00,63.04,63.04,62.98,63.04,17563.0,52.9473,52.9473,52.8969,52.9473,17563.0
2018-06-05 10:55:00,63.04,63.05,62.98,62.99,15695.0,52.9473,52.9557,52.8969,52.9053,15695.0
2018-06-05 11:00:00,62.97,62.99,62.94,62.97,9457.0,52.8885,52.9053,52.8633,52.8885,9457.0
2018-06-05 11:05:00,62.97,62.97,62.85,62.87,15275.0,52.8885,52.8885,52.7877,52.8045,15275.0
2018-06-05 11:10:00,62.87,62.9,62.82,62.84,8842.0,52.8045,52.8297,52.7625,52.7793,8842.0
2018-06-05 11:15:00,62.84,62.87,62.83,62.83,8492.0,52.7793,52.8045,52.7709,52.7709,8492.0
2018-06-05 11:20:00,62.84,62.86,62.79,62.83,13552.0,52.7793,52.7961,52.7373,52.7709,13552.0
2018-06-05 11:25:00,62.82,62.86,62.81,62.82,12949.0,52.7625,52.7961,52.7541,52.7625,12949.0
2018-06-05 11:30:00,62.81,62.83,62.75,62.79,23367.0,52.7541,52.7709,52.7038,52.7373,23367.0
2018-06-05 11:35:00,62.78,62.88,62.78,62.81,11707.0,52.7289,52.8129,52.7289,52.7541,11707.0
2018-06-05 11:40:00,62.8,62.82,62.77,62.79,14340.0,52.7457,52.7625,52.7206,52.7373,14340.0
2018-06-05 11:45:00,62.79,62.8,62.71,62.76,12880.0,52.7373,52.7457,52.6702,52.7122,12880.0
2018-06-05 11:50:00,62.76,62.77,62.72,62.74,12445.0,52.7122,52.7206,52.6786,52.6954,12445.0
2018-06-05 11:55:00,62.75,62.78,62.74,62.77,14049.0,52.7038,52.7289,52.6954,52.7206,14049.0
2018-06-05 12:00:00,62.77,62.79,62.75,62.75,13633.0,52.7206,52.7373,52.7038,52.7038,13633.0
2018-06-05 12:05:00,62.76,62.86,62.76,62.85,17059.0,52.7122,52.7961,52.7122,52.7877,17059.0
2018-06-05 12:10:00,62.84,62.88,62.84,62.88,11608.0,52.7793,52.8129,52.7793,52.8129,11608.0
2018-06-05 12:15:00,62.87,62.88,62.83,62.86,12965.0,52.8045,52.8129,52.7709,52.7961,12965.0
2018-06-05 12:20:00,62.85,62.89,62.83,62.84,22697.0,52.7877,52.8213,52.7709,52.7793,22697.0
2018-06-05 12:25:00,62.84,62.89,62.84,62.89,6968.0,52.7793,52.8213,52.7793,52.8213,6968.0
2018-06-05 12:30:00,62.88,62.89,62.81,62.87,13693.0,52.8129,52.8213,52.7541,52.8045,13693.0
2018-06-05 12:35:00,62.86,62.86,62.82,62.82,8272.0,52.7961,52.7961,52.7625,52.7625,8272.0
2018-06-05 12:40:00,62.83,62.87,62.82,62.87,37006.0,52.7709,52.8045,52.7625,52.8045,37006.0
2018-06-05 12:45:00,62.84,62.85,62.76,62.76,47694.0,52.7793,52.7877,52.7122,52.7122,47694.0
2018-06-05 12:50:00,62.76,62.82,62.74,62.8,18692.0,52.7122,52.7625,52.6954,52.7457,18692.0
2018-06-05 12:55:00,62.8,62.82,62.75,62.76,8356.0,52.7457,52.7625,52.7038,52.7122,8356.0
2018-06-05 13:00:00,62.76,62.76,62.71,62.72,9274.0,52.7122,52.7122,52.6702,52.6786,9274.0
2018-06-05 13:05:00,62.73,62.73,62.69,62.7,8539.0,52.687,52.687,52.6534,52.6618,8539.0
2018-06-05 13:10:00,62.69,62.74,62.67,62.74,10566.0,52.6534,52.6954,52.6366,52.6954,10566.0
2018-06-05 13:15:00,62.74,62.75,62.72,62.73,9640.0,52.6954,52.7038,52.6786,52.687,9640.0
2018-06-05 13:20:00,62.73,62.73,62.67,62.68,10639.0,52.687,52.687,52.6366,52.645,10639.0
2018-06-05 13:25:00,62.69,62.74,62.69,62.72,18696.0,52.6534,52.6954,52.6534,52.6786,18696.0
2018-06-05 13:30:00,62.72,62.72,62.67,62.68,6955.0,52.6786,52.6786,52.6366,52.645,6955.0
2018-06-05 13:35:00,62.68,62.69,62.67,62.69,6222.0,52.645,52.6534,52.6366,52.6534,6222.0
2018-06-05 13:40:00,62.69,62.7,62.67,62.68,11691.0,52.6534,52.6618,52.6366,52.645,11691.0
2018-06-05 13:45:00,62.68,62.74,62.67,62.73,17705.0,52.645,52.6954,52.6366,52.687,17705.0
2018-06-05 13:50:00,62.74,62.81,62.73,62.81,10820.0,52.6954,52.7541,52.687,52.7541,10820.0
2018-06-05 13:55:00,62.82,62.83,62.79,62.82,15646.0,52.7625,52.7709,52.7373,52.7625,15646.0
2018-06-05 14:00:00,62.82,62.86,62.8,62.84,19495.0,52.7625,52.7961,52.7457,52.7793,19495.0
2018-06-05 14:05:00,62.84,62.87,62.84,62.85,7927.0,52.7793,52.8045,52.7793,52.7877,7927.0
2018-06-05 14:10:00,62.85,62.86,62.84,62.85,10774.0,52.7877,52.7961,52.7793,52.7877,10774.0
2018-06-05 14:15:00,62.85,62.87,62.83,62.85,26981.0,52.7877,52.8045,52.7709,52.7877,26981.0
2018-06-05 14:20:00,62.85,62.95,62.84,62.94,13620.0,52.7877,52.8717,52.7793,52.8633,13620.0
2018-06-05 14:25:00,62.94,62.95,62.88,62.88,8666.0,52.8633,52.8717,52.8129,52.8129,8666.0
2018-06-05 14:30:00,62.88,62.92,62.87,62.91,11317.0,52.8129,52.8465,52.8045,52.8381,11317.0
2018-06-05 14:35:00,62.9,62.91,62.89,62.89,7640.0,52.8297,52.8381,52.8213,52.8213,7640.0
2018-06-05 14:40:00,62.89,62.91,62.89,62.9,8195.0,52.8213,52.8381,52.8213,52.8297,8195.0
2018-06-05 14:45:00,62.91,62.94,62.9,62.94,12448.0,52.8381,52.8633,52.8297,52.8633,12448.0
2018-06-05 14:50:00,62.94,62.98,62.93,62.98,9621.0,52.8633,52.8969,52.8549,52.8969,9621.0
2018-06-05 14:55:00,62.97,62.98,62.92,62.97,21500.0,52.8885,52.8969,52.8465,52.8885,21500.0
2018-06-05 15:00:00,62.97,62.97,62.92,62.93,12711.0,52.8885,52.8885,52.8465,52.8549,12711.0
2018-06-05 15:05:00,62.93,62.97,62.92,62.93,11889.0,52.8549,52.8885,52.8465,52.8549,11889.0
2018-06-05 15:10:00,62.94,62.94,62.88,62.89,18703.0,52.8633,52.8633,52.8129,52.8213,18703.0
2018-06-05 15:15:00,62.89,62.9,62.86,62.88,14168.0,52.8213,52.8297,52.7961,52.8129,14168.0
2018-06-05 15:20:00,62.88,62.89,62.87,62.89,21671.0,52.8129,52.8213,52.8045,52.8213,21671.0
2018-06-05 15:25:00,62.89,62.92,62.88,62.89,19149.0,52.8213,52.8465,52.8129,52.8213,19149.0
2018-06-05 15:30:00,62.89,62.9,62.84,62.85,31286.0,52.8213,52.8297,52.7793,52.7877,31286.0
2018-06-05 15:35:00,62.85,62.94,62.84,62.9,30506.0,52.7877,52.8633,52.7793,52.8297,30506.0
2018-06-05 15:40:00,62.91,62.91,62.86,62.87,49547.0,52.8381,52.8381,52.7961,52.8045,49547.0
2018-06-05 15:45:00,62.88,62.9,62.85,62.9,50408.0,52.8129,52.8297,52.7877,52.8297,50408.0
2018-06-05 15:50:00,62.89,62.93,62.87,62.91,58198.0,52.8213,52.8549,52.8045,52.8381,58198.0
2018-06-05 15:55:00,62.91,63.05,62.91,63.02,327924.0,52.8381,52.9557,52.8381,52.9305,327924.0
2018-06-06 09:30:00,63.08,63.39,63.08,63.33,30488.0,52.9809,53.2413,52.9809,53.1909,30488.0
2018-06-06 09:35:00,63.32,63.4,63.17,63.21,22778.0,53.1825,53.2497,53.0565,53.0901,22778.0
2018-06-06 09:40:00,63.21,63.36,63.21,63.3,39888.0,53.0901,53.2161,53.0901,53.1657,39888.0
2018-06-06 09:45:00,63.3,63.31,63.1,63.15,25597.0,53.1657,53.1741,52.9977,53.0397,25597.0
2018-06-06 09:50:00,63.15,63.18,63.12,63.13,8934.0,53.0397,53.0649,53.0145,53.0229,8934.0
2018-06-06 09:55:00,63.14,63.14,63.05,63.06,17016.0,53.0313,53.0313,52.9557,52.9641,17016.0
2018-06-06 10:00:00,63.06,63.08,61.74,62.16,255056.0,52.9641,52.9809,51.8555,52.2082,255056.0
2018-06-06 10:05:00,62.16,62.56,62.05,62.54,125821.0,52.2082,52.5442,52.1158,52.5274,125821.0
2018-06-06 10:10:00,62.48,62.51,61.46,61.46,122281.0,52.477,52.5022,51.6203,51.6203,122281.0
2018-06-06 10:15:00,61.48,61.77,61.1,61.77,292717.0,51.6371,51.8806,51.3179,51.8806,292717.0
2018-06-06 10:20:00,61.81,61.96,61.6,61.9,82465.0,51.9142,52.0402,51.7379,51.9898,82465.0
2018-06-06 10:25:00,61.85,62.07,61.74,62.03,27333.0,51.9478,52.1326,51.8555,52.099,27333.0
2018-06-06 10:30:00,62.06,62.41,62.04,62.41,33960.0,52.1242,52.4182,52.1074,52.4182,33960.0
2018-06-06 10:35:00,62.39,62.63,62.39,62.54,115482.0,52.4014,52.603,52.4014,52.5274,115482.0
2018-06-06 10:40:00,62.53,62.68,62.5,62.58,25323.0,52.519,52.645,52.4938,52.561,25323.0
2018-06-06 10:45:00,62.58,62.62,62.42,62.55,26388.0,52.561,52.5946,52.4266,52.5358,26388.0
2018-06-06 10:50:00,62.55,62.59,62.44,62.46,12587.0,52.5358,52.5694,52.4434,52.4602,12587.0
2018-06-06 10:55:00,62.47,62.52,62.41,62.43,16432.0,52.4686,52.5106,52.4182,52.435,16432.0
2018-06-06 11:00:00,62.43,62.58,62.43,62.56,16092.0,52.435,52.561,52.435,52.5442,16092.0
2018-06-06 11:05:00,62.56,62.7,62.56,62.69,21060.0,52.5442,52.6618,52.5442,52.6534,21060.0
2018-06-06 11:10:00,62.69,62.73,62.63,62.69,18150.0,52.6534,52.687,52.603,52.6534,18150.0
2018-06-06 11:15:00,62.7,62.71,62.61,62.65,19265.0,52.6618,52.6702,52.5862,52.6198,19265.0
2018-06-06 11:20:00,62.65,62.72,62.64,62.66,14613.0,52.6198,52.6786,52.6114,52.6282,14613.0
2018-06-06 11:25:00,62.67,62.69,62.59,62.66,16158.0,52.6366,52.6534,52.5694,52.6282,16158.0
2018-06-06 11:30:00,62.65,62.79,62.65,62.72,16345.0,52.6198,52.7373,52.6198,52.6786,16345.0
2018-06-06 11:35:00,62.7,62.8,62.68,62.8,12428.0,52.6618,52.7457,52.645,52.7457,12428.0
2018-06-06 11:40:00,62.81,62.83,62.75,62.82,15507.0,52.7541,52.7709,52.7038,52.7625,15507.0
2018-06-06 11:45:00,62.84,62.89,62.81,62.86,11701.0,52.7793,52.8213,52.7541,52.7961,11701.0
2018-06-06 11:50:00,62.86,62.87,62.68,62.69,30155.0,52.7961,52.8045,52.645,52.6534,30155.0
2018-06-06 11:55:00,62.68,62.71,62.51,62.58,61077.0,52.645,52.6702,52.5022,52.561,61077.0
2018-06-06 12:00:00,62.59,62.65,62.23,62.32,109038.0,52.5694,52.6198,52.267,52.3426,109038.0
2018-06-06 12:05:00,62.32,62.65,62.32,62.58,84463.0,52.3426,52.6198,52.3426,52.561,84463.0
2018-06-06 12:10:00,62.56,62.64,62.56,62.61,23229.0,52.5442,52.6114,52.5442,52.5862,23229.0
2018-06-06 12:15:00,62.62,62.65,62.48,62.51,12987.0,52.5946,52.6198,52.477,52.5022,12987.0
2018-06-06 12:20:00,62.51,62.54,62.47,62.48,14873.0,52.5022,52.5274,52.4686,52.477,14873.0
2018-06-06 12:25:00,62.48,62.48,62.41,62.42,10628.0,52.477,52.477,52.4182,52.4266,10628.0
2018-06-06 12:30:00,62.4,62.45,62.35,62.37,26058.0,52.4098,52.4518,52.3678,52.3846,26058.0
2018-06-06 12:35:00,62.37,62.39,62.33,62.35,14593.0,52.3846,52.4014,52.351,52.3678,14593.0
2018-06-06 12:40:00,62.36,62.37,62.33,62.37,7515.0,52.3762,52.3846,52.351,52.3846,7515.0
2018-06-06 12:45:00,62.37,62.43,62.34,62.35,14024.0,52.3846,52.435,52.3594,52.3678,14024.0
2018-06-06 12:50:00,62.34,62.39,62.34,62.38,6378.0,52.3594,52.4014,52.3594,52.393,6378.0
2018-06-06 12:55:00,62.37,62.37,62.34,62.37,12621.0,52.3846,52.3846,52.3594,52.3846,12621.0
2018-06-06 13:00:00,62.36,62.36,62.3,62.3,22921.0,52.3762,52.3762,52.3258,52.3258,22921.0
2018-06-06 13:05:00,62.29,62.32,62.28,62.29,12555.0,52.3174,52.3426,52.309,52.3174,12555.0
2018-06-06 13:10:00,62.3,62.31,62.29,62.3,11379.0,52.3258,52.3342,52.3174,52.3258,11379.0
2018-06-06 13:15:00,62.3,62.33,62.26,62.33,9005.0,52.3258,52.351,52.2922,52.351,9005.0
2018-06-06 13:20:00,62.33,62.34,62.28,62.34,7384.0,52.351,52.3594,52.309,52.3594,7384.0
2018-06-06 13:25:00,62.34,62.37,62.32,62.33,11812.0,52.3594,52.3846,52.3426,52.351,11812.0
2018-06-06 13:30:00,62.33,62.35,62.32,62.32,7199.0,52.351,52.3678,52.3426,52.3426,7199.0
2018-06-06 13:35:00,62.32,62.34,62.28,62.29,6326.0,52.3426,52.3594,52.309,52.3174,6326.0
2018-06-06 13:40:00,62.29,62.31,62.27,62.28,7424.0,52.3174,52.3342,52.3006,52.309,7424.0
2018-06-06 13:45:00,62.28,62.29,62.26,62.26,16816.0,52.309,52.3174,52.2922,52.2922,16816.0
2018-06-06 13:50:00,62.28,62.31,62.27,62.31,19405.0,52.309,52.3342,52.3006,52.3342,19405.0
2018-06-06 13:55:00,62.32,62.36,62.31,62.36,19264.0,52.3426,52.3762,52.3342,52.3762,19264.0
2018-06-06 14:00:00,62.35,62.36,62.34,62.36,23872.0,52.3678,52.3762,52.3594,52.3762,23872.0
2018-06-06 14:05:00,62.36,62.37,62.33,62.36,12105.0,52.3762,52.3846,52.351,52.3762,12105.0
2018-06-06 14:10:00,62.36,62.46,62.34,62.37,16097.0,52.3762,52.4602,52.3594,52.3846,16097.0
2018-06-06 14:15:00,62.37,62.44,62.37,62.4,9692.0,52.3846,52.4434,52.3846,52.4098,9692.0
2018-06-06 14:20:00,62.42,62.47,62.41,62.45,6129.0,52.4266,52.4686,52.4182,52.4518,6129.0
2018-06-06 14:25:00,62.44,62.47,62.44,62.47,6134.0,52.4434,52.4686,52.4434,52.4686,6134.0
2018-06-06 14:30:00,62.48,62.49,62.45,62.49,12804.0,52.477,52.4854,52.4518,52.4854,12804.0
2018-06-06 14:35:00,62.49,62.5,62.48,62.49,12991.0,52.4854,52.4938,52.477,52.4854,12991.0
2018-06-06 14:40:00,62.49,62.58,62.49,62.58,12112.0,52.4854,52.561,52.4854,52.561,12112.0
2018-06-06 14:45:00,62.58,62.63,62.55,62.59,14241.0,52.561,52.603,52.5358,52.5694,14241.0
2018-06-06 14:50:00,62.58,62.59,62.51,62.51,9475.0,52.561,52.5694,52.5022,52.5022,9475.0
2018-06-06 14:55:00,62.53,62.53,62.5,62.52,9143.0,52.519,52.519,52.4938,52.5106,9143.0
2018-06-06 15:00:00,62.51,62.55,62.51,62.53,18536.0,52.5022,52.5358,52.5022,52.519,18536.0
2018-06-06 15:05:00,62.52,62.54,62.51,62.53,19770.0,52.5106,52.5274,52.5022,52.519,19770.0
2018-06-06 15:10:00,62.54,62.58,62.52,62.56,21246.0,52.5274,52.561,52.5106,52.5442,21246.0
2018-06-06 15:15:00,62.56,62.62,62.54,62.59,17307.0,52.5442,52.5946,52.5274,52.5694,17307.0
2018-06-06 15:20:00,62.6,62.62,62.58,62.59,16270.0,52.5778,52.5946,52.561,52.5694,16270.0
2018-06-06 15:25:00,62.6,62.6,62.53,62.57,15858.0,52.5778,52.5778,52.519,52.5526,15858.0
2018-06-06 15:30:00,62.58,62.63,62.57,62.6,24739.0,52.561,52.603,52.5526,52.5778,24739.0
2018-06-06 15:35:00,62.6,62.61,62.57,62.59,23347.0,52.5778,52.5862,52.5526,52.5694,23347.0
2018-06-06 15:40:00,62.58,62.6,62.57,62.59,32913.0,52.561,52.5778,52.5526,52.5694,32913.0
2018-06-06 15:45:00,62.59,62.6,62.54,62.6,47987.0,52.5694,52.5778,52.5274,52.5778,47987.0
2018-06-06 15:50:00,62.6,62.61,62.5,62.52,107010.0,52.5778,52.5862,52.4938,52.5106,107010.0
2018-06-06 15:55:00,62.53,62.63,62.49,62.59,353602.0,52.519,52.603,52.4854,52.5694,353602.0
2018-06-07 09:30:00,62.63,62.68,62.51,62.68,35808.0,52.603,52.645,52.5022,52.645,35808.0
2018-06-07 09:35:00,62.71,62.71,62.41,62.43,20538.0,52.6702,52.6702,52.4182,52.435,20538.0
2018-06-07 09:40:00,62.43,62.43,62.34,62.34,7139.0,52.435,52.435,52.3594,52.3594,7139.0
2018-06-07 09:45:00,62.36,62.4,62.15,62.25,24986.0,52.3762,52.4098,52.1998,52.2838,24986.0
2018-06-07 09:50:00,62.25,62.26,62.14,62.14,11730.0,52.2838,52.2922,52.1914,52.1914,11730.0
2018-06-07 09:55:00,62.13,62.13,61.92,61.93,30703.0,52.183,52.183,52.0066,52.015,30703.0
2018-06-07 10:00:00,61.92,62.18,61.92,62.14,30966.0,52.0066,52.225,52.0066,52.1914,30966.0
2018-06-07 10:05:00,62.17,62.25,62.11,62.13,9745.0,52.2166,52.2838,52.1662,52.183,9745.0
2018-06-07 10:10:00,62.14,62.15,62.09,62.11,17534.0,52.1914,52.1998,52.1494,52.1662,17534.0
2018-06-07 10:15:00,62.11,62.24,62.09,62.24,19819.0,52.1662,52.2754,52.1494,52.2754,19819.0
2018-06-07 10:20:00,62.24,62.27,62.19,62.19,11064.0,52.2754,52.3006,52.2334,52.2334,11064.0
2018-06-07 10:25:00,62.2,62.21,62.12,62.15,7305.0,52.2418,52.2502,52.1746,52.1998,7305.0
2018-06-07 10:30:00,62.16,62.23,62.15,62.2,10389.0,52.2082,52.267,52.1998,52.2418,10389.0
2018-06-07 10:35:00,62.21,62.29,62.19,62.25,32883.0,52.2502,52.3174,52.2334,52.2838,32883.0
2018-06-07 10:40:00,62.24,62.31,62.21,62.27,14003.0,52.2754,52.3342,52.2502,52.3006,14003.0
2018-06-07 10:45:00,62.27,62.35,62.26,62.32,9813.0,52.3006,52.3678,52.2922,52.3426,9813.0
2018-06-07 10:50:00,62.31,62.33,62.28,62.28,7745.0,52.3342,52.351,52.309,52.309,7745.0
2018-06-07 10:55:00,62.28,62.3,62.24,62.24,22810.0,52.309,52.3258,52.2754,52.2754,22810.0
2018-06-07 11:00:00,62.23,62.31,62.23,62.28,11567.0,52.267,52.3342,52.267,52.309,11567.0
2018-06-07 11:05:00,62.29,62.29,62.21,62.25,8479.0,52.3174,52.3174,52.2502,52.2838,8479.0
2018-06-07 11:10:00,62.25,62.34,62.23,62.32,13614.0,52.2838,52.3594,52.267,52.3426,13614.0
2018-06-07 11:15:00,62.3,62.38,62.27,62.36,13893.0,52.3258,52.393,52.3006,52.3762,13893.0
2018-06-07 11:20:00,62.36,62.36,62.3,62.32,13352.0,52.3762,52.3762,52.3258,52.3426,13352.0
2018-06-07 11:25:00,62.3,62.37,62.28,62.36,10834.0,52.3258,52.3846,52.309,52.3762,10834.0
2018-06-07 11:30:00,62.36,62.41,62.31,62.4,18828.0,52.3762,52.4182,52.3342,52.4098,18828.0
2018-06-07 11:35:00,62.38,62.45,62.37,62.44,8401.0,52.393,52.4518,52.3846,52.4434,8401.0
2018-06-07 11:40:00,62.46,62.48,62.43,62.45,11220.0,52.4602,52.477,52.435,52.4518,11220.0
2018-06-07 11:45:00,62.45,62.48,62.43,62.46,11305.0,52.4518,52.477,52.435,52.4602,11305.0
2018-06-07 11:50:00,62.46,62.48,62.43,62.47,7998.0,52.4602,52.477,52.435,52.4686,7998.0
2018-06-07 11:55:00,62.46,62.56,62.46,62.54,12427.0,52.4602,52.5442,52.4602,52.5274,12427.0
2018-06-07 12:00:00,62.53,62.58,62.51,62.58,12410.0,52.519,52.561,52.5022,52.561,12410.0
2018-06-07 12:05:00,62.58,62.68,62.58,62.67,16032.0,52.561,52.645,52.561,52.6366,16032.0
2018-06-07 12:10:00,62.68,62.72,62.67,62.69,14900.0,52.645,52.6786,52.6366,52.6534,14900.0
2018-06-07 12:15:00,62.68,62.8,62.67,62.79,29428.0,52.645,52.7457,52.6366,52.7373,29428.0
2018-06-07 12:20:00,62.79,62.79,62.71,62.76,12524.0,52.7373,52.7373,52.6702,52.7122,12524.0
2018-06-07 12:25:00,62.76,62.76,62.68,62.71,10828.0,52.7122,52.7122,52.645,52.6702,10828.0
2018-06-07 12:30:00,62.71,62.71,62.59,62.61,10006.0,52.6702,52.6702,52.5694,52.5862,10006.0
2018-06-07 12:35:00,62.61,62.62,62.59,62.6,3968.0,52.5862,52.5946,52.5694,52.5778,3968.0
2018-06-07 12:40:00,62.6,62.6,62.54,62.54,10683.0,52.5778,52.5778,52.5274,52.5274,10683.0
2018-06-07 12:45:00,62.56,62.57,62.49,62.52,5546.0,52.5442,52.5526,52.4854,52.5106,5546.0
2018-06-07 12:50:00,62.53,62.58,62.52,62.58,7557.0,52.519,52.561,52.5106,52.561,7557.0
2018-06-07 12:55:00,62.59,62.66,62.59,62.65,7829.0,52.5694,52.6282,52.5694,52.6198,7829.0
2018-06-07 13:00:00,62.66,62.7,62.65,62.7,7407.0,52.6282,52.6618,52.6198,52.6618,7407.0
2018-06-07 13:05:00,62.69,62.74,62.69,62.73,10831.0,52.6534,52.6954,52.6534,52.687,10831.0
2018-06-07 13:10:00,62.74,62.8,62.74,62.76,12700.0,52.6954,52.7457,52.6954,52.7122,12700.0
2018-06-07 13:15:00,62.77,62.78,62.72,62.76,8606.0,52.7206,52.7289,52.6786,52.7122,8606.0
2018-06-07 13:20:00,62.75,62.75,62.67,62.68,10509.0,52.7038,52.7038,52.6366,52.645,10509.0
2018-06-07 13:25:00,62.67,62.69,62.62,62.64,8268.0,52.6366,52.6534,52.5946,52.6114,8268.0
2018-06-07 13:30:00,62.64,62.68,62.63,62.68,6332.0,52.6114,52.645,52.603,52.645,6332.0
2018-06-07 13:35:00,62.67,62.68,62.52,62.58,9371.0,52.6366,52.645,52.5106,52.561,9371.0
2018-06-07 13:40:00,62.57,62.69,62.53,62.67,13447.0,52.5526,52.6534,52.519,52.6366,13447.0
2018-06-07 13:45:00,62.66,62.78,62.66,62.78,11473.0,52.6282,52.7289,52.6282,52.7289,11473.0
2018-06-07 13:50:00,62.77,62.77,62.7,62.73,5843.0,52.7206,52.7206,52.6618,52.687,5843.0
2018-06-07 13:55:00,62.74,62.76,62.72,62.74,7474.0,52.6954,52.7122,52.6786,52.6954,7474.0
2018-06-07 14:00:00,62.72,62.8,62.7,62.79,9350.0,52.6786,52.7457,52.6618,52.7373,9350.0
2018-06-07 14:05:00,62.8,62.82,62.73,62.77,10924.0,52.7457,52.7625,52.687,52.7206,10924.0
2018-06-07 14:10:00,62.76,62.77,62.72,62.72,8668.0,52.7122,52.7206,52.6786,52.6786,8668.0
2018-06-07 14:15:00,62.73,62.79,62.73,62.78,6592.0,52.687,52.7373,52.687,52.7289,6592.0
2018-06-07 14:20:00,62.78,62.79,62.75,62.77,7064.0,52.7289,52.7373,52.7038,52.7206,7064.0
2018-06-07 14:25:00,62.78,62.78,62.67,62.72,10578.0,52.7289,52.7289,52.6366,52.6786,10578.0
2018-06-07 14:30:00,62.72,62.74,62.65,62.66,14850.0,52.6786,52.6954,52.6198,52.6282,14850.0
2018-06-07 14:35:00,62.66,62.69,62.66,62.67,5768.0,52.6282,52.6534,52.6282,52.6366,5768.0
2018-06-07 14:40:00,62.67,62.68,62.56,62.56,20309.0,52.6366,52.645,52.5442,52.5442,20309.0
2018-06-07 14:45:00,62.56,62.63,62.56,62.63,6702.0,52.5442,52.603,52.5442,52.603,6702.0
2018-06-07 14:50:00,62.64,62.65,62.61,62.62,8234.0,52.6114,52.6198,52.5862,52.5946,8234.0
2018-06-07 14:55:00,62.61,62.63,62.59,62.61,6950.0,52.5862,52.603,52.5694,52.5862,6950.0
2018-06-07 15:00:00,62.62,62.63,62.59,62.62,21674.0,52.5946,52.603,52.5694,52.5946,21674.0
2018-06-07 15:05:00,62.61,62.64,62.52,62.54,17793.0,52.5862,52.6114,52.5106,52.5274,17793.0
2018-06-07 15:10:00,62.54,62.62,62.53,62.59,32471.0,52.5274,52.5946,52.519,52.5694,32471.0
2018-06-07 15:15:00,62.59,62.59,62.52,62.56,31122.0,52.5694,52.5694,52.5106,52.5442,31122.0
2018-06-07 15:20:00,62.57,62.65,62.56,62.65,37372.0,52.5526,52.6198,52.5442,52.6198,37372.0
2018-06-07 15:25:00,62.66,62.69,62.61,62.61,23700.0,52.6282,52.6534,52.5862,52.5862,23700.0
2018-06-07 15:30:00,62.62,62.62,62.53,62.54,38342.0,52.5946,52.5946,52.519,52.5274,38342.0
2018-06-07 15:35:00,62.54,62.66,62.54,62.66,25879.0,52.5274,52.6282,52.5274,52.6282,25879.0
2018-06-07 15:40:00,62.65,62.69,62.58,62.58,59001.0,52.6198,52.6534,52.561,52.561,59001.0
2018-06-07 15:45:00,62.56,62.64,62.54,62.57,120832.0,52.5442,52.6114,52.5274,52.5526,120832.0
2018-06-07 15:50:00,62.58,62.71,62.57,62.67,60423.0,52.561,52.6702,52.5526,52.6366,60423.0
2018-06-07 15:55:00,62.67,62.7,62.61,62.63,157005.0,52.6366,52.6618,52.5862,52.603,157005.0
2018-06-08 09:30:00,62.65,62.68,62.51,62.61,32979.0,52.6198,52.645,52.5022,52.5862,32979.0
2018-06-08 09:35:00,62.61,62.64,62.5,62.58,16291.0,52.5862,52.6114,52.4938,52.561,16291.0
2018-06-08 09:40:00,62.57,62.63,62.5,62.54,31702.0,52.5526,52.603,52.4938,52.5274,31702.0
2018-06-08 09:45:00,62.55,62.6,62.45,62.57,14102.0,52.5358,52.5778,52.4518,52.5526,14102.0
2018-06-08 09:50:00,62.59,62.63,62.56,62.59,20764.0,52.5694,52.603,52.5442,52.5694,20764.0
2018-06-08 09:55:00,62.59,62.64,62.58,62.62,36800.0,52.5694,52.6114,52.561,52.5946,36800.0
2018-06-08 10:00:00,62.64,62.72,62.6,62.68,36231.0,52.6114,52.6786,52.5778,52.645,36231.0
2018-06-08 10:05:00,62.66,62.7,62.61,62.69,12804.0,52.6282,52.6618,52.5862,52.6534,12804.0
2018-06-08 10:10:00,62.69,62.74,62.67,62.7,12842.0,52.6534,52.6954,52.6366,52.6618,12842.0
2018-06-08 10:15:00,62.7,62.72,62.63,62.71,13299.0,52.6618,52.6786,52.603,52.6702,13299.0
2018-06-08 10:20:00,62.72,62.8,62.7,62.72,8138.0,52.6786,52.7457,52.6618,52.6786,8138.0
2018-06-08 10:25:00,62.71,62.76,62.7,62.72,7467.0,52.6702,52.7122,52.6618,52.6786,7467.0
2018-06-08 10:30:00,62.72,62.74,62.65,62.68,8125.0,52.6786,52.6954,52.6198,52.645,8125.0
2018-06-08 10:35:00,62.69,62.69,62.54,62.54,56101.0,52.6534,52.6534,52.5274,52.5274,56101.0
2018-06-08 10:40:00,62.54,62.64,62.54,62.57,20392.0,52.5274,52.6114,52.5274,52.5526,20392.0
2018-06-08 10:45:00,62.58,62.64,62.54,62.61,13540.0,52.561,52.6114,52.5274,52.5862,13540.0
2018-06-08 10:50:00,62.6,62.67,62.59,62.67,6035.0,52.5778,52.6366,52.5694,52.6366,6035.0
2018-06-08 10:55:00,62.66,62.72,62.64,62.67,10344.0,52.6282,52.6786,52.6114,52.6366,10344.0
2018-06-08 11:00:00,62.68,62.68,62.55,62.56,9944.0,52.645,52.645,52.5358,52.5442,9944.0
2018-06-08 11:05:00,62.57,62.6,62.53,62.55,12873.0,52.5526,52.5778,52.519,52.5358,12873.0
2018-06-08 11:10:00,62.54,62.59,62.52,62.54,7870.0,52.5274,52.5694,52.5106,52.5274,7870.0
2018-06-08 11:15:00,62.53,62.57,62.46,62.47,18225.0,52.519,52.5526,52.4602,52.4686,18225.0
2018-06-08 11:20:00,62.47,62.5,62.43,62.49,11748.0,52.4686,52.4938,52.435,52.4854,11748.0
2018-06-08 11:25:00,62.47,62.47,62.4,62.45,9558.0,52.4686,52.4686,52.4098,52.4518,9558.0
2018-06-08 11:30:00,62.45,62.45,62.39,62.42,10124.0,52.4518,52.4518,52.4014,52.4266,10124.0
2018-06-08 11:35:00,62.42,62.47,62.41,62.46,3900.0,52.4266,52.4686,52.4182,52.4602,3900.0
2018-06-08 11:40:00,62.45,62.49,62.43,62.49,8305.0,52.4518,52.4854,52.435,52.4854,8305.0
2018-06-08 11:45:00,62.49,62.56,62.47,62.54,13231.0,52.4854,52.5442,52.4686,52.5274,13231.0
2018-06-08 11:50:00,62.54,62.56,62.53,62.56,5189.0,52.5274,52.5442,52.519,52.5442,5189.0
2018-06-08 11:55:00,62.56,62.58,62.53,62.58,4810.0,52.5442,52.561,52.519,52.561,4810.0
2018-06-08 12:00:00,62.57,62.61,62.57,62.61,17762.0,52.5526,52.5862,52.5526,52.5862,17762.0
2018-06-08 12:05:00,62.6,62.65,62.59,62.65,48024.0,52.5778,52.6198,52.5694,52.6198,48024.0
2018-06-08 12:10:00,62.66,62.68,62.64,62.67,5529.0,52.6282,52.645,52.6114,52.6366,5529.0
2018-06-08 12:15:00,62.67,62.7,62.66,62.68,5515.0,52.6366,52.6618,52.6282,52.645,5515.0
2018-06-08 12:20:00,62.68,62.72,62.67,62.71,11142.0,52.645,52.6786,52.6366,52.6702,11142.0
2018-06-08 12:25:00,62.71,62.77,62.7,62.74,19613.0,52.6702,52.7206,52.6618,52.6954,19613.0
2018-06-08 12:30:00,62.75,62.75,62.68,62.7,14324.0,52.7038,52.7038,52.645,52.6618,14324.0
2018-06-08 12:35:00,62.71,62.71,62.67,62.69,7901.0,52.6702,52.6702,52.6366,52.6534,7901.0
2018-06-08 12:40:00,62.68,62.75,62.67,62.75,11975.0,52.645,52.7038,52.6366,52.7038,11975.0
2018-06-08 12:45:00,62.75,62.75,62.72,62.73,5634.0,52.7038,52.7038,52.6786,52.687,5634.0
2018-06-08 12:50:00,62.73,62.77,62.72,62.72,6913.0,52.687,52.7206,52.6786,52.6786,6913.0
2018-06-08 12:55:00,62.73,62.75,62.71,62.74,8395.0,52.687,52.7038,52.6702,52.6954,8395.0
2018-06-08 13:00:00,62.74,62.74,62.71,62.72,5415.0,52.6954,52.6954,52.6702,52.6786,5415.0
2018-06-08 13:05:00,62.7,62.71,62.65,62.66,8160.0,52.6618,52.6702,52.6198,52.6282,8160.0
2018-06-08 13:10:00,62.65,62.67,62.65,62.66,3964.0,52.6198,52.6366,52.6198,52.6282,3964.0
2018-06-08 13:15:00,62.65,62.66,62.62,62.64,6936.0,52.6198,52.6282,52.5946,52.6114,6936.0
2018-06-08 13:20:00,62.64,62.65,62.58,62.59,9141.0,52.6114,52.6198,52.561,52.5694,9141.0
2018-06-08 13:25:00,62.6,62.62,62.59,62.62,9044.0,52.5778,52.5946,52.5694,52.5946,9044.0
2018-06-08 13:30:00,62.62,62.62,62.57,62.62,10334.0,52.5946,52.5946,52.5526,52.5946,10334.0
2018-06-08 13:35:00,62.62,62.62,62.57,62.59,9284.0,52.5946,52.5946,52.5526,52.5694,9284.0
2018-06-08 13:40:00,62.59,62.61,62.58,62.58,5300.0,52.5694,52.5862,52.561,52.561,5300.0
2018-06-08 13:45:00,62.59,62.65,62.59,62.61,14582.0,52.5694,52.6198,52.5694,52.5862,14582.0
2018-06-08 13:50:00,62.61,62.64,62.54,62.6,15988.0,52.5862,52.6114,52.5274,52.5778,15988.0
2018-06-08 13:55:00,62.59,62.63,62.59,62.6,19067.0,52.5694,52.603,52.5694,52.5778,19067.0
2018-06-08 14:00:00,62.61,62.64,62.6,62.61,19265.0,52.5862,52.6114,52.5778,52.5862,19265.0
2018-06-08 14:05:00,62.62,62.62,62.59,62.61,17701.0,52.5946,52.5946,52.5694,52.5862,17701.0
2018-06-08 14:10:00,62.62,62.68,62.61,62.68,8179.0,52.5946,52.645,52.5862,52.645,8179.0
2018-06-08 14:15:00,62.68,62.7,62.66,62.68,5341.0,52.645,52.6618,52.6282,52.645,5341.0
2018-06-08 14:20:00,62.67,62.69,62.63,62.69,8509.0,52.6366,52.6534,52.603,52.6534,8509.0
2018-06-08 14:25:00,62.69,62.7,62.67,62.68,4905.0,52.6534,52.6618,52.6366,52.645,4905.0
2018-06-08 14:30:00,62.67,62.68,62.62,62.63,7242.0,52.6366,52.645,52.5946,52.603,7242.0
2018-06-08 14:35:00,62.63,62.66,62.6,62.64,12191.0,52.603,52.6282,52.5778,52.6114,12191.0
2018-06-08 14:40:00,62.65,62.69,62.65,62.67,7406.0,52.6198,52.6534,52.6198,52.6366,7406.0
2018-06-08 14:45:00,62.67,62.69,62.66,62.68,6163.0,52.6366,52.6534,52.6282,52.645,6163.0
2018-06-08 14:50:00,62.66,62.7,62.6,62.64,23242.0,52.6282,52.6618,52.5778,52.6114,23242.0
2018-06-08 14:55:00,62.65,62.65,62.61,62.63,14264.0,52.6198,52.6198,52.5862,52.603,14264.0
2018-06-08 15:00:00,62.64,62.65,62.58,62.6,19067.0,52.6114,52.6198,52.561,52.5778,19067.0
2018-06-08 15:05:00,62.61,62.66,62.6,62.65,17945.0,52.5862,52.6282,52.5778,52.6198,17945.0
2018-06-08 15:10:00,62.65,62.71,62.64,62.71,16943.0,52.6198,52.6702,52.6114,52.6702,16943.0
2018-06-08 15:15:00,62.71,62.71,62.66,62.67,21896.0,52.6702,52.6702,52.6282,52.6366,21896.0
2018-06-08 15:20:00,62.67,62.72,62.64,62.66,19560.0,52.6366,52.6786,52.6114,52.6282,19560.0
2018-06-08 15:25:00,62.65,62.68,62.62,62.65,11988.0,52.6198,52.645,52.5946,52.6198,11988.0
2018-06-08 15:30:00,62.64,62.69,62.64,62.68,13567.0,52.6114,52.6534,52.6114,52.645,13567.0
2018-06-08 15:35:00,62.68,62.73,62.67,62.72,11551.0,52.645,52.687,52.6366,52.6786,11551.0
2018-06-08 15:40:00,62.72,62.73,62.68,62.68,26100.0,52.6786,52.687,52.645,52.645,26100.0
2018-06-08 15:45:00,62.69,62.78,62.68,62.78,38532.0,52.6534,52.7289,52.645,52.7289,38532.0
2018-06-08 15:50:00,62.78,62.87,62.78,62.87,54045.0,52.7289,52.8045,52.7289,52.8045,54045.0
2018-06-08 15:55:00,62.87,62.87,62.78,62.84,182869.0,52.8045,52.8045,52.7289,52.7793,182869.0
2018-06-11 09:30:00,62.93,63.14,62.89,63.09,26046.0,52.8549,53.0313,52.8213,52.9893,26046.0
2018-06-11 09:35:00,63.11,63.11,62.96,62.96,11877.0,53.0061,53.0061,52.8801,52.8801,11877.0
2018-06-11 09:40:00,62.97,63.05,62.85,62.89,8840.0,52.8885,52.9557,52.7877,52.8213,8840.0
2018-06-11 09:45:00,62.87,62.87,62.67,62.73,19174.0,52.8045,52.8045,52.6366,52.687,19174.0
2018-06-11 09:50:00,62.74,62.78,62.7,62.7,7325.0,52.6954,52.7289,52.6618,52.6618,7325.0
2018-06-11 09:55:00,62.7,62.7,62.62,62.65,10736.0,52.6618,52.6618,52.5946,52.6198,10736.0
2018-06-11 10:00:00,62.66,62.69,62.59,62.67,10779.0,52.6282,52.6534,52.5694,52.6366,10779.0
2018-06-11 10:05:00,62.67,62.71,62.63,62.64,10591.0,52.6366,52.6702,52.603,52.6114,10591.0
2018-06-11 10:10:00,62.62,62.75,62.6,62.73,28303.0,52.5946,52.7038,52.5778,52.687,28303.0
2018-06-11 10:15:00,62.74,62.74,62.59,62.63,12789.0,52.6954,52.6954,52.5694,52.603,12789.0
2018-06-11 10:20:00,62.61,62.7,62.56,62.65,6550.0,52.5862,52.6618,52.5442,52.6198,6550.0
2018-06-11 10:25:00,62.66,62.72,62.62,62.62,27166.0,52.6282,52.6786,52.5946,52.5946,27166.0
2018-06-11 10:30:00,62.63,62.66,62.58,62.62,24924.0,52.603,52.6282,52.561,52.5946,24924.0
2018-06-11 10:35:00,62.63,62.63,62.52,62.52,16839.0,52.603,52.603,52.5106,52.5106,16839.0
2018-06-11 10:40:00,62.53,62.57,62.51,62.56,20396.0,52.519,52.5526,52.5022,52.5442,20396.0
2018-06-11 10:45:00,62.57,62.68,62.49,62.54,27617.0,52.5526,52.645,52.4854,52.5274,27617.0
2018-06-11 10:50:00,62.54,62.57,62.48,62.48,13389.0,52.5274,52.5526,52.477,52.477,13389.0
2018-06-11 10:55:00,62.49,62.5,62.4,62.4,11807.0,52.4854,52.4938,52.4098,52.4098,11807.0
2018-06-11 11:00:00,62.42,62.47,62.41,62.42,8655.0,52.4266,52.4686,52.4182,52.4266,8655.0
2018-06-11 11:05:00,62.41,62.43,62.4,62.4,9107.0,52.4182,52.435,52.4098,52.4098,9107.0
2018-06-11 11:10:00,62.41,62.41,62.34,62.38,10135.0,52.4182,52.4182,52.3594,52.393,10135.0
2018-06-11 11:15:00,62.38,62.42,62.33,62.42,11236.0,52.393,52.4266,52.351,52.4266,11236.0
2018-06-11 11:20:00,62.42,62.45,62.39,62.43,9680.0,52.4266,52.4518,52.4014,52.435,9680.0
2018-06-11 11:25:00,62.41,62.51,62.38,62.49,13285.0,52.4182,52.5022,52.393,52.4854,13285.0
2018-06-11 11:30:00,62.49,62.53,62.43,62.53,11658.0,52.4854,52.519,52.435,52.519,11658.0
2018-06-11 11:35:00,62.54,62.55,62.49,62.5,6633.0,52.5274,52.5358,52.4854,52.4938,6633.0
2018-06-11 11:40:00,62.5,62.57,62.48,62.56,18271.0,52.4938,52.5526,52.477,52.5442,18271.0
2018-06-11 11:45:00,62.55,62.66,62.55,62.62,28137.0,52.5358,52.6282,52.5358,52.5946,28137.0
2018-06-11 11:50:00,62.63,62.68,62.63,62.68,29736.0,52.603,52.645,52.603,52.645,29736.0
2018-06-11 11:55:00,62.68,62.69,62.63,62.68,10355.0,52.645,52.6534,52.603,52.645,10355.0
2018-06-11 12:00:00,62.68,62.75,62.68,62.75,8813.0,52.645,52.7038,52.645,52.7038,8813.0
2018-06-11 12:05:00,62.76,62.78,62.74,62.77,8965.0,52.7122,52.7289,52.6954,52.7206,8965.0
2018-06-11 12:10:00,62.78,62.87,62.78,62.86,23024.0,52.7289,52.8045,52.7289,52.7961,23024.0
2018-06-11 12:15:00,62.85,62.86,62.84,62.84,3294.0,52.7877,52.7961,52.7793,52.7793,3294.0
2018-06-11 12:20:00,62.86,62.88,62.86,62.88,6255.0,52.7961,52.8129,52.7961,52.8129,6255.0
2018-06-11 12:25:00,62.88,62.93,62.86,62.92,16804.0,52.8129,52.8549,52.7961,52.8465,16804.0
2018-06-11 12:30:00,62.92,62.94,62.91,62.94,7426.0,52.8465,52.8633,52.8381,52.8633,7426.0
2018-06-11 12:35:00,62.93,62.94,62.89,62.9,7304.0,52.8549,52.8633,52.8213,52.8297,7304.0
2018-06-11 12:40:00,62.9,62.91,62.88,62.91,13722.0,52.8297,52.8381,52.8129,52.8381,13722.0
2018-06-11 12:45:00,62.91,62.93,62.87,62.89,7958.0,52.8381,52.8549,52.8045,52.8213,7958.0
2018-06-11 12:50:00,62.89,62.95,62.89,62.93,4615.0,52.8213,52.8717,52.8213,52.8549,4615.0
2018-06-11 12:55:00,62.93,62.94,62.89,62.89,7623.0,52.8549,52.8633,52.8213,52.8213,7623.0
2018-06-11 13:00:00,62.89,62.89,62.84,62.86,4084.0,52.8213,52.8213,52.7793,52.7961,4084.0
2018-06-11 13:05:00,62.86,62.88,62.84,62.87,4872.0,52.7961,52.8129,52.7793,52.8045,4872.0
2018-06-11 13:10:00,62.88,62.88,62.86,62.88,4352.0,52.8129,52.8129,52.7961,52.8129,4352.0
2018-06-11 13:15:00,62.88,62.89,62.84,62.87,6030.0,52.8129,52.8213,52.7793,52.8045,6030.0
2018-06-11 13:20:00,62.87,62.89,62.84,62.84,6001.0,52.8045,52.8213,52.7793,52.7793,6001.0
2018-06-11 13:25:00,62.83,62.85,62.83,62.84,7723.0,52.7709,52.7877,52.7709,52.7793,7723.0
2018-06-11 13:30:00,62.84,62.85,62.82,62.83,8132.0,52.7793,52.7877,52.7625,52.7709,8132.0
2018-06-11 13:35:00,62.83,62.89,62.83,62.85,9092.0,52.7709,52.8213,52.7709,52.7877,9092.0
2018-06-11 13:40:00,62.84,62.87,62.83,62.86,6354.0,52.7793,52.8045,52.7709,52.7961,6354.0
2018-06-11 13:45:00,62.87,62.88,62.86,62.88,7420.0,52.8045,52.8129,52.7961,52.8129,7420.0
2018-06-11 13:50:00,62.87,62.87,62.82,62.82,5581.0,52.8045,52.8045,52.7625,52.7625,5581.0
2018-06-11 13:55:00,62.81,62.82,62.78,62.81,5667.0,52.7541,52.7625,52.7289,52.7541,5667.0
2018-06-11 14:00:00,62.82,62.84,62.78,62.79,8727.0,52.7625,52.7793,52.7289,52.7373,8727.0
2018-06-11 14:05:00,62.79,62.81,62.72,62.75,10052.0,52.7373,52.7541,52.6786,52.7038,10052.0
2018-06-11 14:10:00,62.73,62.78,62.73,62.78,20250.0,52.687,52.7289,52.687,52.7289,20250.0
2018-06-11 14:15:00,62.78,62.82,62.78,62.82,12947.0,52.7289,52.7625,52.7289,52.7625,12947.0
2018-06-11 14:20:00,62.81,62.82,62.78,62.81,12399.0,52.7541,52.7625,52.7289,52.7541,12399.0
2018-06-11 14:25:00,62.81,62.82,62.78,62.8,9548.0,52.7541,52.7625,52.7289,52.7457,9548.0
2018-06-11 14:30:00,62.8,62.83,62.79,62.8,23965.0,52.7457,52.7709,52.7373,52.7457,23965.0
2018-06-11 14:35:00,62.79,62.8,62.73,62.74,5275.0,52.7373,52.7457,52.687,52.6954,5275.0
2018-06-11 14:40:00,62.74,62.76,62.73,62.74,5999.0,52.6954,52.7122,52.687,52.6954,5999.0
2018-06-11 14:45:00,62.74,62.77,62.73,62.74,7343.0,52.6954,52.7206,52.687,52.6954,7343.0
2018-06-11 14:50:00,62.75,62.76,62.73,62.75,10940.0,52.7038,52.7122,52.687,52.7038,10940.0
2018-06-11 14:55:00,62.75,62.78,62.75,62.78,2343.0,52.7038,52.7289,52.7038,52.7289,2343.0
2018-06-11 15:00:00,62.78,62.81,62.78,62.8,15468.0,52.7289,52.7541,52.7289,52.7457,15468.0
2018-06-11 15:05:00,62.8,62.82,62.8,62.81,7085.0,52.7457,52.7625,52.7457,52.7541,7085.0
2018-06-11 15:10:00,62.82,62.84,62.81,62.82,9985.0,52.7625,52.7793,52.7541,52.7625,9985.0
2018-06-11 15:15:00,62.82,62.85,62.81,62.85,5721.0,52.7625,52.7877,52.7541,52.7877,5721.0
2018-06-11 15:20:00,62.85,62.88,62.85,62.88,60021.0,52.7877,52.8129,52.7877,52.8129,60021.0
2018-06-11 15:25:00,62.87,62.89,62.87,62.88,14313.0,52.8045,52.8213,52.8045,52.8129,14313.0
2018-06-11 15:30:00,62.88,62.95,62.88,62.89,117183.0,52.8129,52.8717,52.8129,52.8213,117183.0
2018-06-11 15:35:00,62.89,62.99,62.88,62.98,49315.0,52.8213,52.9053,52.8129,52.8969,49315.0
2018-06-11 15:40:00,62.99,63.05,62.98,63.01,80039.0,52.9053,52.9557,52.8969,52.9221,80039.0
2018-06-11 15:45:00,63.02,63.03,62.94,62.97,58148.0,52.9305,52.9389,52.8633,52.8885,58148.0
2018-06-11 15:50:00,62.96,62.97,62.82,62.83,66824.0,52.8801,52.8885,52.7625,52.7709,66824.0
2018-06-11 15:55:00,62.83,62.83,62.73,62.74,160382.0,52.7709,52.7709,52.687,52.6954,160382.0
2018-06-12 09:30:00,62.85,62.95,62.85,62.88,15645.0,52.7877,52.8717,52.7877,52.8129,15645.0
2018-06-12 09:35:00,62.89,62.98,62.88,62.92,77798.0,52.8213,52.8969,52.8129,52.8465,77798.0
2018-06-12 09:40:00,62.92,63.0,62.86,62.91,39705.0,52.8465,52.9137,52.7961,52.8381,39705.0
2018-06-12 09:45:00,62.9,62.91,62.77,62.82,13960.0,52.8297,52.8381,52.7206,52.7625,13960.0
2018-06-12 09:50:00,62.84,62.95,62.84,62.95,9824.0,52.7793,52.8717,52.7793,52.8717,9824.0
2018-06-12 09:55:00,62.97,62.98,62.95,62.98,8249.0,52.8885,52.8969,52.8717,52.8969,8249.0
2018-06-12 10:00:00,62.98,62.98,62.93,62.97,9838.0,52.8969,52.8969,52.8549,52.8885,9838.0
2018-06-12 10:05:00,62.97,63.0,62.92,62.93,10061.0,52.8885,52.9137,52.8465,52.8549,10061.0
2018-06-12 10:10:00,62.93,62.97,62.9,62.93,13700.0,52.8549,52.8885,52.8297,52.8549,13700.0
2018-06-12 10:15:00,62.93,62.97,62.88,62.91,25780.0,52.8549,52.8885,52.8129,52.8381,25780.0
2018-06-12 10:20:00,62.91,62.93,62.78,62.78,21599.0,52.8381,52.8549,52.7289,52.7289,21599.0
2018-06-12 10:25:00,62.77,62.81,62.75,62.8,11295.0,52.7206,52.7541,52.7038,52.7457,11295.0
2018-06-12 10:30:00,62.8,62.84,62.76,62.8,17789.0,52.7457,52.7793,52.7122,52.7457,17789.0
2018-06-12 10:35:00,62.81,62.81,62.74,62.8,19449.0,52.7541,52.7541,52.6954,52.7457,19449.0
2018-06-12 10:40:00,62.8,62.82,62.75,62.8,15498.0,52.7457,52.7625,52.7038,52.7457,15498.0
2018-06-12 10:45:00,62.8,62.82,62.72,62.75,21580.0,52.7457,52.7625,52.6786,52.7038,21580.0
2018-06-12 10:50:00,62.75,62.81,62.75,62.79,13314.0,52.7038,52.7541,52.7038,52.7373,13314.0
2018-06-12 10:55:00,62.8,62.82,62.76,62.82,14026.0,52.7457,52.7625,52.7122,52.7625,14026.0
2018-06-12 11:00:00,62.82,62.82,62.69,62.7,263702.0,52.7625,52.7625,52.6534,52.6618,263702.0
2018-06-12 11:05:00,62.7,62.74,62.66,62.74,13207.0,52.6618,52.6954,52.6282,52.6954,13207.0
2018-06-12 11:10:00,62.74,62.74,62.67,62.71,29225.0,52.6954,52.6954,52.6366,52.6702,29225.0
2018-06-12 11:15:00,62.7,62.72,62.62,62.64,71744.0,52.6618,52.6786,52.5946,52.6114,71744.0
2018-06-12 11:20:00,62.63,62.74,62.62,62.7,78296.0,52.603,52.6954,52.5946,52.6618,78296.0
2018-06-12 11:25:00,62.69,62.77,62.66,62.71,41103.0,52.6534,52.7206,52.6282,52.6702,41103.0
2018-06-12 11:30:00,62.71,62.74,62.66,62.7,11508.0,52.6702,52.6954,52.6282,52.6618,11508.0
2018-06-12 11:35:00,62.7,62.8,62.7,62.8,30372.0,52.6618,52.7457,52.6618,52.7457,30372.0
2018-06-12 11:40:00,62.78,62.79,62.69,62.74,29751.0,52.7289,52.7373,52.6534,52.6954,29751.0
2018-06-12 11:45:00,62.75,62.76,62.62,62.62,95844.0,52.7038,52.7122,52.5946,52.5946,95844.0
2018-06-12 11:50:00,62.6,62.68,62.57,62.66,9697.0,52.5778,52.645,52.5526,52.6282,9697.0
2018-06-12 11:55:00,62.65,62.66,62.6,62.65,25583.0,52.6198,52.6282,52.5778,52.6198,25583.0
2018-06-12 12:00:00,62.67,62.67,62.6,62.61,6558.0,52.6366,52.6366,52.5778,52.5862,6558.0
2018-06-12 12:05:00,62.61,62.62,62.6,62.6,18859.0,52.5862,52.5946,52.5778,52.5778,18859.0
2018-06-12 12:10:00,62.6,62.62,62.59,62.6,9185.0,52.5778,52.5946,52.5694,52.5778,9185.0
2018-06-12 12:15:00,62.6,62.6,62.51,62.54,17056.0,52.5778,52.5778,52.5022,52.5274,17056.0
2018-06-12 12:20:00,62.53,62.55,62.5,62.54,8296.0,52.519,52.5358,52.4938,52.5274,8296.0
2018-06-12 12:25:00,62.54,62.55,62.49,62.52,8917.0,52.5274,52.5358,52.4854,52.5106,8917.0
2018-06-12 12:30:00,62.51,62.52,62.45,62.46,6747.0,52.5022,52.5106,52.4518,52.4602,6747.0
2018-06-12 12:35:00,62.46,62.49,62.44,62.46,6303.0,52.4602,52.4854,52.4434,52.4602,6303.0
2018-06-12 12:40:00,62.46,62.48,62.45,62.46,4039.0,52.4602,52.477,52.4518,52.4602,4039.0
2018-06-12 12:45:00,62.45,62.49,62.45,62.49,5820.0,52.4518,52.4854,52.4518,52.4854,5820.0
2018-06-12 12:50:00,62.47,62.49,62.42,62.42,8426.0,52.4686,52.4854,52.4266,52.4266,8426.0
2018-06-12 12:55:00,62.43,62.44,62.38,62.39,9604.0,52.435,52.4434,52.393,52.4014,9604.0
2018-06-12 13:00:00,62.4,62.41,62.34,62.35,19410.0,52.4098,52.4182,52.3594,52.3678,19410.0
2018-06-12 13:05:00,62.34,62.37,62.34,62.35,10181.0,52.3594,52.3846,52.3594,52.3678,10181.0
2018-06-12 13:10:00,62.35,62.37,62.29,62.31,18794.0,52.3678,52.3846,52.3174,52.3342,18794.0
2018-06-12 13:15:00,62.32,62.38,62.32,62.33,9069.0,52.3426,52.393,52.3426,52.351,9069.0
2018-06-12 13:20:00,62.32,62.33,62.22,62.24,17604.0,52.3426,52.351,52.2586,52.2754,17604.0
2018-06-12 13:25:00,62.24,62.26,62.2,62.23,17623.0,52.2754,52.2922,52.2418,52.267,17623.0
2018-06-12 13:30:00,62.24,62.29,62.2,62.29,9691.0,52.2754,52.3174,52.2418,52.3174,9691.0
2018-06-12 13:35:00,62.3,62.33,62.29,62.3,6870.0,52.3258,52.351,52.3174,52.3258,6870.0
2018-06-12 13:40:00,62.29,62.3,62.26,62.29,14329.0,52.3174,52.3258,52.2922,52.3174,14329.0
2018-06-12 13:45:00,62.3,62.31,62.27,62.29,9307.0,52.3258,52.3342,52.3006,52.3174,9307.0
2018-06-12 13:50:00,62.29,62.29,62.23,62.23,12327.0,52.3174,52.3174,52.267,52.267,12327.0
2018-06-12 13:55:00,62.23,62.28,62.21,62.27,10024.0,52.267,52.309,52.2502,52.3006,10024.0
2018-06-12 14:00:00,62.27,62.29,62.18,62.18,25064.0,52.3006,52.3174,52.225,52.225,25064.0
2018-06-12 14:05:00,62.17,62.22,62.14,62.16,16480.0,52.2166,52.2586,52.1914,52.2082,16480.0
2018-06-12 14:10:00,62.16,62.17,62.12,62.14,16279.0,52.2082,52.2166,52.1746,52.1914,16279.0
2018-06-12 14:15:00,62.14,62.16,62.06,62.09,22786.0,52.1914,52.2082,52.1242,52.1494,22786.0
2018-06-12 14:20:00,62.1,62.22,62.08,62.18,83014.0,52.1578,52.2586,52.141,52.225,83014.0
2018-06-12 14:25:00,62.18,62.19,62.07,62.08,30120.0,52.225,52.2334,52.1326,52.141,30120.0
2018-06-12 14:30:00,62.09,62.09,62.02,62.03,23265.0,52.1494,52.1494,52.0906,52.099,23265.0
2018-06-12 14:35:00,62.04,62.06,62.0,62.03,18288.0,52.1074,52.1242,52.0738,52.099,18288.0
2018-06-12 14:40:00,62.04,62.1,62.02,62.1,16843.0,52.1074,52.1578,52.0906,52.1578,16843.0
2018-06-12 14:45:00,62.11,62.12,62.07,62.09,15282.0,52.1662,52.1746,52.1326,52.1494,15282.0
2018-06-12 14:50:00,62.1,62.1,62.02,62.03,25667.0,52.1578,52.1578,52.0906,52.099,25667.0
2018-06-12 14:55:00,62.02,62.04,61.94,61.96,54245.0,52.0906,52.1074,52.0234,52.0402,54245.0
2018-06-12 15:00:00,61.96,62.04,61.88,62.02,56624.0,52.0402,52.1074,51.973,52.0906,56624.0
2018-06-12 15:05:00,62.0,62.01,61.92,61.94,58827.0,52.0738,52.0822,52.0066,52.0234,58827.0
2018-06-12 15:10:00,61.95,61.95,61.92,61.95,28775.0,52.0318,52.0318,52.0066,52.0318,28775.0
2018-06-12 15:15:00,61.95,61.95,61.93,61.94,68461.0,52.0318,52.0318,52.015,52.0234,68461.0
2018-06-12 15:20:00,61.95,61.96,61.91,61.92,54073.0,52.0318,52.0402,51.9982,52.0066,54073.0
2018-06-12 15:25:00,61.92,61.93,61.83,61.85,65560.0,52.0066,52.015,51.931,51.9478,65560.0
2018-06-12 15:30:00,61.85,61.85,61.8,61.8,102696.0,51.9478,51.9478,51.9058,51.9058,102696.0
2018-06-12 15:35:00,61.79,61.8,61.79,61.8,85104.0,51.8974,51.9058,51.8974,51.9058,85104.0
2018-06-12 15:40:00,61.8,61.92,61.79,61.79,112583.0,51.9058,52.0066,51.8974,51.8974,112583.0
2018-06-12 15:45:00,61.79,61.82,61.77,61.81,96489.0,51.8974,51.9226,51.8806,51.9142,96489.0
2018-06-12 15:50:00,61.82,61.91,61.81,61.9,70342.0,51.9226,51.9982,51.9142,51.9898,70342.0
2018-06-12 15:55:00,61.91,61.95,61.79,61.91,335558.0,51.9982,52.0318,51.8974,51.9982,335558.0
2018-06-13 09:30:00,62.25,63.37,62.15,63.25,97475.0,52.2838,53.2245,52.1998,53.1237,97475.0
2018-06-13 09:35:00,63.26,64.0,63.23,63.84,129757.0,53.1321,53.7536,53.1069,53.6192,129757.0
2018-06-13 09:40:00,63.81,64.34,63.75,64.26,93624.0,53.594,54.0392,53.5437,53.972,93624.0
2018-06-13 09:45:00,64.2,64.77,64.11,64.73,134761.0,53.9216,54.4004,53.846,54.3668,134761.0
2018-06-13 09:50:00,64.73,64.75,64.24,64.36,74594.0,54.3668,54.3836,53.9552,54.056,74594.0
2018-06-13 09:55:00,64.37,64.38,63.95,64.02,49478.0,54.0644,54.0728,53.7116,53.7704,49478.0
2018-06-13 10:00:00,63.99,64.23,63.92,64.19,48574.0,53.7452,53.9468,53.6864,53.9132,48574.0
2018-06-13 10:05:00,64.19,64.22,63.99,64.06,44592.0,53.9132,53.9384,53.7452,53.804,44592.0
2018-06-13 10:10:00,64.05,64.11,63.79,63.81,39856.0,53.7956,53.846,53.5772,53.594,39856.0
2018-06-13 10:15:00,63.84,63.92,63.78,63.91,34853.0,53.6192,53.6864,53.5688,53.678,34853.0
2018-06-13 10:20:00,63.91,63.92,63.67,63.74,75238.0,53.678,53.6864,53.4765,53.5353,75238.0
2018-06-13 10:25:00,63.75,63.87,63.67,63.8,39104.0,53.5437,53.6444,53.4765,53.5856,39104.0
2018-06-13 10:30:00,63.79,63.79,63.57,63.66,35359.0,53.5772,53.5772,53.3925,53.4681,35359.0
2018-06-13 10:35:00,63.68,63.71,63.63,63.65,14416.0,53.4849,53.5101,53.4429,53.4597,14416.0
2018-06-13 10:40:00,63.64,63.66,63.47,63.49,17296.0,53.4513,53.4681,53.3085,53.3253,17296.0
2018-06-13 10:45:00,63.48,63.49,63.4,63.44,30117.0,53.3169,53.3253,53.2497,53.2833,30117.0
2018-06-13 10:50:00,63.43,63.47,63.4,63.4,25172.0,53.2749,53.3085,53.2497,53.2497,25172.0
2018-06-13 10:55:00,63.39,63.6,63.38,63.59,41880.0,53.2413,53.4177,53.2329,53.4093,41880.0
2018-06-13 11:00:00,63.6,63.61,63.47,63.48,14509.0,53.4177,53.4261,53.3085,53.3169,14509.0
2018-06-13 11:05:00,63.47,63.49,63.36,63.36,10582.0,53.3085,53.3253,53.2161,53.2161,10582.0
2018-06-13 11:10:00,63.37,63.37,63.19,63.2,17325.0,53.2245,53.2245,53.0733,53.0817,17325.0
2018-06-13 11:15:00,63.2,63.24,63.15,63.15,19557.0,53.0817,53.1153,53.0397,53.0397,19557.0
2018-06-13 11:20:00,63.15,63.19,63.09,63.1,25847.0,53.0397,53.0733,52.9893,52.9977,25847.0
2018-06-13 11:25:00,63.09,63.14,63.08,63.1,19199.0,52.9893,53.0313,52.9809,52.9977,19199.0
2018-06-13 11:30:00,63.08,63.11,63.04,63.1,23853.0,52.9809,53.0061,52.9473,52.9977,23853.0
2018-06-13 11:35:00,63.1,63.1,63.02,63.02,22381.0,52.9977,52.9977,52.9305,52.9305,22381.0
2018-06-13 11:40:00,63.02,63.17,63.0,63.06,49337.0,52.9305,53.0565,52.9137,52.9641,49337.0
2018-06-13 11:45:00,63.06,63.09,63.0,63.02,18445.0,52.9641,52.9893,52.9137,52.9305,18445.0
2018-06-13 11:50:00,63.02,63.19,63.0,63.17,50585.0,52.9305,53.0733,52.9137,53.0565,50585.0
2018-06-13 11:55:00,63.17,63.34,63.12,63.24,41247.0,53.0565,53.1993,53.0145,53.1153,41247.0
2018-06-13 12:00:00,63.23,63.24,63.17,63.18,17992.0,53.1069,53.1153,53.0565,53.0649,17992.0
2018-06-13 12:05:00,63.18,63.2,63.14,63.16,10808.0,53.0649,53.0817,53.0313,53.0481,10808.0
2018-06-13 12:10:00,63.15,63.19,63.12,63.17,18243.0,53.0397,53.0733,53.0145,53.0565,18243.0
2018-06-13 12:15:00,63.16,63.21,63.16,63.2,6400.0,53.0481,53.0901,53.0481,53.0817,6400.0
2018-06-13 12:20:00,63.19,63.25,63.18,63.22,16362.0,53.0733,53.1237,53.0649,53.0985,16362.0
2018-06-13 12:25:00,63.22,63.22,63.14,63.14,11529.0,53.0985,53.0985,53.0313,53.0313,11529.0
2018-06-13 12:30:00,63.14,63.15,63.12,63.12,11043.0,53.0313,53.0397,53.0145,53.0145,11043.0
2018-06-13 12:35:00,63.13,63.13,62.99,63.0,24127.0,53.0229,53.0229,52.9053,52.9137,24127.0
2018-06-13 12:40:00,63.0,63.01,62.9,62.96,34927.0,52.9137,52.9221,52.8297,52.8801,34927.0
2018-06-13 12:45:00,62.96,63.04,62.91,63.01,24149.0,52.8801,52.9473,52.8381,52.9221,24149.0
2018-06-13 12:50:00,63.0,63.06,63.0,63.05,16784.0,52.9137,52.9641,52.9137,52.9557,16784.0
2018-06-13 12:55:00,63.03,63.03,63.0,63.01,14004.0,52.9389,52.9389,52.9137,52.9221,14004.0
2018-06-13 13:00:00,63.0,63.16,62.97,63.13,24471.0,52.9137,53.0481,52.8885,53.0229,24471.0
2018-06-13 13:05:00,63.12,63.22,63.12,63.16,22799.0,53.0145,53.0985,53.0145,53.0481,22799.0
2018-06-13 13:10:00,63.15,63.2,63.14,63.17,19734.0,53.0397,53.0817,53.0313,53.0565,19734.0
2018-06-13 13:15:00,63.15,63.24,63.15,63.24,9936.0,53.0397,53.1153,53.0397,53.1153,9936.0
2018-06-13 13:20:00,63.25,63.27,63.17,63.22,17203.0,53.1237,53.1405,53.0565,53.0985,17203.0
2018-06-13 13:25:00,63.23,63.26,63.19,63.19,9391.0,53.1069,53.1321,53.0733,53.0733,9391.0
2018-06-13 13:30:00,63.18,63.23,63.16,63.21,9768.0,53.0649,53.1069,53.0481,53.0901,9768.0
2018-06-13 13:35:00,63.21,63.22,63.19,63.22,10221.0,53.0901,53.0985,53.0733,53.0985,10221.0
2018-06-13 13:40:00,63.22,63.22,63.16,63.17,11179.0,53.0985,53.0985,53.0481,53.0565,11179.0
2018-06-13 13:45:00,63.16,63.17,63.1,63.12,13022.0,53.0481,53.0565,52.9977,53.0145,13022.0
2018-06-13 13:50:00,63.11,63.14,63.03,63.06,34582.0,53.0061,53.0313,52.9389,52.9641,34582.0
2018-06-13 13:55:00,63.04,63.15,63.03,63.14,29938.0,52.9473,53.0397,52.9389,53.0313,29938.0
2018-06-13 14:00:00,63.14,63.26,63.02,63.06,76892.0,53.0313,53.1321,52.9305,52.9641,76892.0
2018-06-13 14:05:00,63.08,63.2,62.98,63.0,147310.0,52.9809,53.0817,52.8969,52.9137,147310.0
2018-06-13 14:10:00,62.99,63.05,62.96,63.01,71946.0,52.9053,52.9557,52.8801,52.9221,71946.0
2018-06-13 14:15:00,63.01,63.07,62.94,62.97,49382.0,52.9221,52.9725,52.8633,52.8885,49382.0
2018-06-13 14:20:00,62.95,63.0,62.92,62.94,54207.0,52.8717,52.9137,52.8465,52.8633,54207.0
2018-06-13 14:25:00,62.94,62.97,62.88,62.97,77611.0,52.8633,52.8885,52.8129,52.8885,77611.0
2018-06-13 14:30:00,62.97,62.99,62.9,62.94,81770.0,52.8885,52.9053,52.8297,52.8633,81770.0
2018-06-13 14:35:00,62.96,63.16,62.94,63.05,105516.0,52.8801,53.0481,52.8633,52.9557,105516.0
2018-06-13 14:40:00,63.05,63.11,62.95,63.03,139359.0,52.9557,53.0061,52.8717,52.9389,139359.0
2018-06-13 14:45:00,63.03,63.05,62.93,62.94,75362.0,52.9389,52.9557,52.8549,52.8633,75362.0
2018-06-13 14:50:00,62.95,62.95,62.83,62.85,60409.0,52.8717,52.8717,52.7709,52.7877,60409.0
2018-06-13 14:55:00,62.85,62.94,62.85,62.92,86217.0,52.7877,52.8633,52.7877,52.8465,86217.0
2018-06-13 15:00:00,62.92,62.92,62.84,62.87,54299.0,52.8465,52.8465,52.7793,52.8045,54299.0
2018-06-13 15:05:00,62.87,62.88,62.83,62.84,46557.0,52.8045,52.8129,52.7709,52.7793,46557.0
2018-06-13 15:10:00,62.84,62.94,62.79,62.83,68125.0,52.7793,52.8633,52.7373,52.7709,68125.0
2018-06-13 15:15:00,62.84,62.9,62.81,62.83,38895.0,52.7793,52.8297,52.7541,52.7709,38895.0
2018-06-13 15:20:00,62.84,62.87,62.8,62.8,38998.0,52.7793,52.8045,52.7457,52.7457,38998.0
2018-06-13 15:25:00,62.8,62.82,62.73,62.73,42003.0,52.7457,52.7625,52.687,52.687,42003.0
2018-06-13 15:30:00,62.73,62.76,62.72,62.75,223851.0,52.687,52.7122,52.6786,52.7038,223851.0
2018-06-13 15:35:00,62.75,62.76,62.71,62.72,64826.0,52.7038,52.7122,52.6702,52.6786,64826.0
2018-06-13 15:40:00,62.73,62.77,62.69,62.7,74614.0,52.687,52.7206,52.6534,52.6618,74614.0
2018-06-13 15:45:00,62.7,62.71,62.59,62.6,115667.0,52.6618,52.6702,52.5694,52.5778,115667.0
2018-06-13 15:50:00,62.59,62.69,62.58,62.64,90535.0,52.5694,52.6534,52.561,52.6114,90535.0
2018-06-13 15:55:00,62.63,62.64,62.51,62.52,266580.0,52.603,52.6114,52.5022,52.5106,266580.0
2018-06-14 09:30:00,62.81,62.81,61.98,62.27,163909.0,52.7541,52.7541,52.057,52.3006,163909.0
2018-06-14 09:35:00,62.3,62.57,62.23,62.57,53637.0,52.3258,52.5526,52.267,52.5526,53637.0
2018-06-14 09:40:00,62.6,62.79,62.41,62.42,46566.0,52.5778,52.7373,52.4182,52.4266,46566.0
2018-06-14 09:45:00,62.35,62.64,62.35,62.59,32563.0,52.3678,52.6114,52.3678,52.5694,32563.0
2018-06-14 09:50:00,62.59,62.6,62.46,62.5,20462.0,52.5694,52.5778,52.4602,52.4938,20462.0
2018-06-14 09:55:00,62.48,62.52,62.4,62.4,60080.0,52.477,52.5106,52.4098,52.4098,60080.0
2018-06-14 10:00:00,62.42,62.53,62.37,62.46,20362.0,52.4266,52.519,52.3846,52.4602,20362.0
2018-06-14 10:05:00,62.49,62.57,62.47,62.5,34663.0,52.4854,52.5526,52.4686,52.4938,34663.0
2018-06-14 10:10:00,62.48,62.51,62.44,62.5,10512.0,52.477,52.5022,52.4434,52.4938,10512.0
2018-06-14 10:15:00,62.52,62.53,62.47,62.51,14329.0,52.5106,52.519,52.4686,52.5022,14329.0
2018-06-14 10:20:00,62.51,62.51,62.41,62.43,18932.0,52.5022,52.5022,52.4182,52.435,18932.0
2018-06-14 10:25:00,62.42,62.45,62.31,62.32,17542.0,52.4266,52.4518,52.3342,52.3426,17542.0
2018-06-14 10:30:00,62.31,62.38,62.31,62.33,15704.0,52.3342,52.393,52.3342,52.351,15704.0
2018-06-14 10:35:00,62.34,62.4,62.29,62.3,16187.0,52.3594,52.4098,52.3174,52.3258,16187.0
2018-06-14 10:40:00,62.31,62.32,62.26,62.27,18376.0,52.3342,52.3426,52.2922,52.3006,18376.0
2018-06-14 10:45:00,62.29,62.33,62.26,62.27,15603.0,52.3174,52.351,52.2922,52.3006,15603.0
2018-06-14 10:50:00,62.27,62.27,62.13,62.14,46823.0,52.3006,52.3006,52.183,52.1914,46823.0
2018-06-14 10:55:00,62.14,62.16,61.9,61.9,74721.0,52.1914,52.2082,51.9898,51.9898,74721.0
2018-06-14 11:00:00,61.91,62.24,61.89,62.17,68820.0,51.9982,52.2754,51.9814,52.2166,68820.0
2018-06-14 11:05:00,62.17,62.32,62.14,62.29,43729.0,52.2166,52.3426,52.1914,52.3174,43729.0
2018-06-14 11:10:00,62.29,62.3,62.13,62.17,27496.0,52.3174,52.3258,52.183,52.2166,27496.0
2018-06-14 11:15:00,62.17,62.25,62.09,62.14,50318.0,52.2166,52.2838,52.1494,52.1914,50318.0
2018-06-14 11:20:00,62.13,62.21,62.11,62.18,18690.0,52.183,52.2502,52.1662,52.225,18690.0
2018-06-14 11:25:00,62.2,62.23,62.14,62.15,28699.0,52.2418,52.267,52.1914,52.1998,28699.0
2018-06-14 11:30:00,62.18,62.25,62.15,62.22,21708.0,52.225,52.2838,52.1998,52.2586,21708.0
2018-06-14 11:35:00,62.21,62.29,62.19,62.24,24592.0,52.2502,52.3174,52.2334,52.2754,24592.0
2018-06-14 11:40:00,62.27,62.29,62.19,62.19,17362.0,52.3006,52.3174,52.2334,52.2334,17362.0
2018-06-14 11:45:00,62.21,62.25,62.2,62.22,8734.0,52.2502,52.2838,52.2418,52.2586,8734.0
2018-06-14 11:50:00,62.21,62.23,62.2,62.21,8427.0,52.2502,52.267,52.2418,52.2502,8427.0
2018-06-14 11:55:00,62.21,62.22,62.16,62.17,11044.0,52.2502,52.2586,52.2082,52.2166,11044.0
2018-06-14 12:00:00,62.18,62.21,62.18,62.21,16076.0,52.225,52.2502,52.225,52.2502,16076.0
2018-06-14 12:05:00,62.21,62.21,62.16,62.16,11906.0,52.2502,52.2502,52.2082,52.2082,11906.0
2018-06-14 12:10:00,62.16,62.2,62.14,62.16,27599.0,52.2082,52.2418,52.1914,52.2082,27599.0
2018-06-14 12:15:00,62.17,62.18,62.15,62.15,6484.0,52.2166,52.225,52.1998,52.1998,6484.0
2018-06-14 12:20:00,62.15,62.15,62.08,62.11,21335.0,52.1998,52.1998,52.141,52.1662,21335.0
2018-06-14 12:25:00,62.11,62.12,62.06,62.08,13714.0,52.1662,52.1746,52.1242,52.141,13714.0
2018-06-14 12:30:00,62.08,62.11,62.04,62.08,28600.0,52.141,52.1662,52.1074,52.141,28600.0
2018-06-14 12:35:00,62.1,62.1,62.02,62.07,32978.0,52.1578,52.1578,52.0906,52.1326,32978.0
2018-06-14 12:40:00,62.08,62.08,61.99,62.03,29226.0,52.141,52.141,52.0654,52.099,29226.0
2018-06-14 12:45:00,62.03,62.11,62.01,62.05,28404.0,52.099,52.1662,52.0822,52.1158,28404.0
2018-06-14 12:50:00,62.05,62.05,62.02,62.04,64723.0,52.1158,52.1158,52.0906,52.1074,64723.0
2018-06-14 12:55:00,62.03,62.06,62.02,62.03,15834.0,52.099,52.1242,52.0906,52.099,15834.0
2018-06-14 13:00:00,62.03,62.06,61.99,62.02,18783.0,52.099,52.1242,52.0654,52.0906,18783.0
2018-06-14 13:05:00,62.02,62.03,61.96,61.96,40782.0,52.0906,52.099,52.0402,52.0402,40782.0
2018-06-14 13:10:00,61.98,62.0,61.94,61.98,23259.0,52.057,52.0738,52.0234,52.057,23259.0
2018-06-14 13:15:00,61.98,62.01,61.94,62.01,19777.0,52.057,52.0822,52.0234,52.0822,19777.0
2018-06-14 13:20:00,62.01,62.05,61.95,61.95,31214.0,52.0822,52.1158,52.0318,52.0318,31214.0
2018-06-14 13:25:00,61.94,61.96,61.79,61.86,31086.0,52.0234,52.0402,51.8974,51.9562,31086.0
2018-06-14 13:30:00,61.85,61.88,61.83,61.85,24045.0,51.9478,51.973,51.931,51.9478,24045.0
2018-06-14 13:35:00,61.86,61.89,61.82,61.89,20652.0,51.9562,51.9814,51.9226,51.9814,20652.0
2018-06-14 13:40:00,61.9,61.9,61.83,61.87,11475.0,51.9898,51.9898,51.931,51.9646,11475.0
2018-06-14 13:45:00,61.89,61.89,61.84,61.86,6195.0,51.9814,51.9814,51.9394,51.9562,6195.0
2018-06-14 13:50:00,61.85,61.86,61.82,61.83,7742.0,51.9478,51.9562,51.9226,51.931,7742.0
2018-06-14 13:55:00,61.82,61.84,61.71,61.77,30515.0,51.9226,51.9394,51.8303,51.8806,30515.0
2018-06-14 14:00:00,61.77,61.84,61.7,61.79,34794.0,51.8806,51.9394,51.8219,51.8974,34794.0
2018-06-14 14:05:00,61.79,61.88,61.77,61.83,25292.0,51.8974,51.973,51.8806,51.931,25292.0
2018-06-14 14:10:00,61.82,61.91,61.82,61.87,13619.0,51.9226,51.9982,51.9226,51.9646,13619.0
2018-06-14 14:15:00,61.87,61.98,61.86,61.93,19449.0,51.9646,52.057,51.9562,52.015,19449.0
2018-06-14 14:20:00,61.93,61.97,61.93,61.97,5543.0,52.015,52.0486,52.015,52.0486,5543.0
2018-06-14 14:25:00,61.97,61.97,61.94,61.97,20040.0,52.0486,52.0486,52.0234,52.0486,20040.0
2018-06-14 14:30:00,61.97,61.98,61.92,61.93,10216.0,52.0486,52.057,52.0066,52.015,10216.0
2018-06-14 14:35:00,61.93,61.94,61.92,61.94,6275.0,52.015,52.0234,52.0066,52.0234,6275.0
2018-06-14 14:40:00,61.94,61.95,61.91,61.94,11036.0,52.0234,52.0318,51.9982,52.0234,11036.0
2018-06-14 14:45:00,61.94,61.98,61.93,61.97,13100.0,52.0234,52.057,52.015,52.0486,13100.0
2018-06-14 14:50:00,61.98,62.0,61.96,61.98,14391.0,52.057,52.0738,52.0402,52.057,14391.0
2018-06-14 14:55:00,61.97,61.99,61.93,61.94,10469.0,52.0486,52.0654,52.015,52.0234,10469.0
2018-06-14 15:00:00,61.94,61.97,61.87,61.89,41205.0,52.0234,52.0486,51.9646,51.9814,41205.0
2018-06-14 15:05:00,61.89,61.91,61.87,61.88,18036.0,51.9814,51.9982,51.9646,51.973,18036.0
2018-06-14 15:10:00,61.88,61.93,61.86,61.91,18288.0,51.973,52.015,51.9562,51.9982,18288.0
2018-06-14 15:15:00,61.91,61.92,61.87,61.88,17106.0,51.9982,52.0066,51.9646,51.973,17106.0
2018-06-14 15:20:00,61.88,61.88,61.85,61.88,24213.0,51.973,51.973,51.9478,51.973,24213.0
2018-06-14 15:25:00,61.88,61.88,61.83,61.84,17883.0,51.973,51.973,51.931,51.9394,17883.0
2018-06-14 15:30:00,61.84,61.84,61.82,61.84,27995.0,51.9394,51.9394,51.9226,51.9394,27995.0
2018-06-14 15:35:00,61.83,61.85,61.82,61.85,30715.0,51.931,51.9478,51.9226,51.9478,30715.0
2018-06-14 15:40:00,61.85,61.92,61.84,61.9,38823.0,51.9478,52.0066,51.9394,51.9898,38823.0
2018-06-14 15:45:00,61.89,61.93,61.85,61.93,44694.0,51.9814,52.015,51.9478,52.015,44694.0
2018-06-14 15:50:00,61.92,61.92,61.88,61.89,71033.0,52.0066,52.0066,51.973,51.9814,71033.0
2018-06-14 15:55:00,61.9,61.9,61.85,61.89,219801.0,51.9898,51.9898,51.9478,51.9814,219801.0
2018-06-15 09:30:00,61.85,62.19,61.79,62.01,642967.0,51.9478,52.2334,51.8974,52.0822,642967.0
2018-06-15 09:35:00,62.03,62.06,61.89,61.97,19530.0,52.099,52.1242,51.9814,52.0486,19530.0
2018-06-15 09:40:00,61.96,62.04,61.85,61.98,18830.0,52.0402,52.1074,51.9478,52.057,18830.0
2018-06-15 09:45:00,62.01,62.02,61.9,61.93,14579.0,52.0822,52.0906,51.9898,52.015,14579.0
2018-06-15 09:50:00,61.91,61.96,61.88,61.93,6196.0,51.9982,52.0402,51.973,52.015,6196.0
2018-06-15 09:55:00,61.93,61.93,61.81,61.81,14696.0,52.015,52.015,51.9142,51.9142,14696.0
2018-06-15 10:00:00,61.79,61.91,61.77,61.91,21879.0,51.8974,51.9982,51.8806,51.9982,21879.0
2018-06-15 10:05:00,61.91,61.91,61.78,61.82,15685.0,51.9982,51.9982,51.889,51.9226,15685.0
2018-06-15 10:10:00,61.8,61.82,61.66,61.72,17626.0,51.9058,51.9226,51.7883,51.8387,17626.0
2018-06-15 10:15:00,61.72,61.73,61.61,61.61,12792.0,51.8387,51.8471,51.7463,51.7463,12792.0
2018-06-15 10:20:00,61.61,61.64,61.57,61.62,16844.0,51.7463,51.7715,51.7127,51.7547,16844.0
2018-06-15 10:25:00,61.63,61.64,61.54,61.54,26815.0,51.7631,51.7715,51.6875,51.6875,26815.0
2018-06-15 10:30:00,61.54,61.59,61.46,61.5,29406.0,51.6875,51.7295,51.6203,51.6539,29406.0
2018-06-15 10:35:00,61.47,61.52,61.38,61.39,21323.0,51.6287,51.6707,51.5531,51.5615,21323.0
2018-06-15 10:40:00,61.41,61.42,61.36,61.42,15402.0,51.5783,51.5867,51.5363,51.5867,15402.0
2018-06-15 10:45:00,61.41,61.64,61.37,61.6,19200.0,51.5783,51.7715,51.5447,51.7379,19200.0
2018-06-15 10:50:00,61.61,61.64,61.57,61.61,15291.0,51.7463,51.7715,51.7127,51.7463,15291.0
2018-06-15 10:55:00,61.62,61.65,61.59,61.6,14056.0,51.7547,51.7799,51.7295,51.7379,14056.0
2018-06-15 11:00:00,61.6,61.77,61.58,61.77,19076.0,51.7379,51.8806,51.7211,51.8806,19076.0
2018-06-15 11:05:00,61.78,61.79,61.74,61.78,13758.0,51.889,51.8974,51.8555,51.889,13758.0
2018-06-15 11:10:00,61.79,61.85,61.76,61.82,35155.0,51.8974,51.9478,51.8723,51.9226,35155.0
2018-06-15 11:15:00,61.83,61.84,61.79,61.8,9729.0,51.931,51.9394,51.8974,51.9058,9729.0
2018-06-15 11:20:00,61.8,61.8,61.75,61.78,22481.0,51.9058,51.9058,51.8639,51.889,22481.0
2018-06-15 11:25:00,61.78,61.78,61.71,61.72,34971.0,51.889,51.889,51.8303,51.8387,34971.0
2018-06-15 11:30:00,61.72,61.76,61.71,61.76,21068.0,51.8387,51.8723,51.8303,51.8723,21068.0
2018-06-15 11:35:00,61.77,61.95,61.77,61.94,17664.0,51.8806,52.0318,51.8806,52.0234,17664.0
2018-06-15 11:40:00,61.94,61.98,61.93,61.98,22428.0,52.0234,52.057,52.015,52.057,22428.0
2018-06-15 11:45:00,61.99,62.01,61.95,61.98,18476.0,52.0654,52.0822,52.0318,52.057,18476.0
2018-06-15 11:50:00,61.98,61.98,61.92,61.94,16367.0,52.057,52.057,52.0066,52.0234,16367.0
2018-06-15 11:55:00,61.94,61.98,61.93,61.98,13394.0,52.0234,52.057,52.015,52.057,13394.0
2018-06-15 12:00:00,61.98,62.0,61.95,61.96,9659.0,52.057,52.0738,52.0318,52.0402,9659.0
2018-06-15 12:05:00,61.96,61.97,61.88,61.9,46682.0,52.0402,52.0486,51.973,51.9898,46682.0
2018-06-15 12:10:00,61.9,61.91,61.84,61.85,12388.0,51.9898,51.9982,51.9394,51.9478,12388.0
2018-06-15 12:15:00,61.84,61.94,61.84,61.94,15317.0,51.9394,52.0234,51.9394,52.0234,15317.0
2018-06-15 12:20:00,61.92,61.99,61.91,61.98,23723.0,52.0066,52.0654,51.9982,52.057,23723.0
2018-06-15 12:25:00,61.97,61.98,61.93,61.97,12503.0,52.0486,52.057,52.015,52.0486,12503.0
2018-06-15 12:30:00,61.98,61.98,61.95,61.96,11472.0,52.057,52.057,52.0318,52.0402,11472.0
2018-06-15 12:35:00,61.96,61.96,61.94,61.96,7577.0,52.0402,52.0402,52.0234,52.0402,7577.0
2018-06-15 12:40:00,61.96,62.0,61.96,61.97,11466.0,52.0402,52.0738,52.0402,52.0486,11466.0
2018-06-15 12:45:00,61.96,61.98,61.93,61.97,15001.0,52.0402,52.057,52.015,52.0486,15001.0
2018-06-15 12:50:00,61.98,62.05,61.98,62.05,11375.0,52.057,52.1158,52.057,52.1158,11375.0
2018-06-15 12:55:00,62.05,62.09,62.04,62.07,7873.0,52.1158,52.1494,52.1074,52.1326,7873.0
2018-06-15 13:00:00,62.07,62.07,62.04,62.07,10379.0,52.1326,52.1326,52.1074,52.1326,10379.0
2018-06-15 13:05:00,62.08,62.08,62.03,62.05,16299.0,52.141,52.141,52.099,52.1158,16299.0
2018-06-15 13:10:00,62.05,62.05,61.96,61.96,19654.0,52.1158,52.1158,52.0402,52.0402,19654.0
2018-06-15 13:15:00,61.98,62.0,61.96,62.0,61163.0,52.057,52.0738,52.0402,52.0738,61163.0
2018-06-15 13:20:00,62.0,62.01,61.96,61.98,22659.0,52.0738,52.0822,52.0402,52.057,22659.0
2018-06-15 13:25:00,61.99,62.16,61.98,62.16,42091.0,52.0654,52.2082,52.057,52.2082,42091.0
2018-06-15 13:30:00,62.17,62.22,62.15,62.19,18855.0,52.2166,52.2586,52.1998,52.2334,18855.0
2018-06-15 13:35:00,62.18,62.18,62.13,62.13,9059.0,52.225,52.225,52.183,52.183,9059.0
2018-06-15 13:40:00,62.15,62.28,62.15,62.27,24510.0,52.1998,52.309,52.1998,52.3006,24510.0
2018-06-15 13:45:00,62.27,62.27,62.2,62.24,15691.0,52.3006,52.3006,52.2418,52.2754,15691.0
2018-06-15 13:50:00,62.23,62.26,62.21,62.22,11971.0,52.267,52.2922,52.2502,52.2586,11971.0
2018-06-15 13:55:00,62.21,62.22,62.18,62.2,19413.0,52.2502,52.2586,52.225,52.2418,19413.0
2018-06-15 14:00:00,62.2,62.2,62.1,62.1,61973.0,52.2418,52.2418,52.1578,52.1578,61973.0
2018-06-15 14:05:00,62.12,62.13,62.1,62.11,17696.0,52.1746,52.183,52.1578,52.1662,17696.0
2018-06-15 14:10:00,62.1,62.13,62.1,62.11,15159.0,52.1578,52.183,52.1578,52.1662,15159.0
2018-06-15 14:15:00,62.1,62.12,62.1,62.11,20582.0,52.1578,52.1746,52.1578,52.1662,20582.0
2018-06-15 14:20:00,62.11,62.2,62.1,62.18,25092.0,52.1662,52.2418,52.1578,52.225,25092.0
2018-06-15 14:25:00,62.18,62.31,62.18,62.3,28084.0,52.225,52.3342,52.225,52.3258,28084.0
2018-06-15 14:30:00,62.31,62.33,62.29,62.32,20804.0,52.3342,52.351,52.3174,52.3426,20804.0
2018-06-15 14:35:00,62.32,62.32,62.25,62.27,13045.0,52.3426,52.3426,52.2838,52.3006,13045.0
2018-06-15 14:40:00,62.28,62.3,62.26,62.26,24877.0,52.309,52.3258,52.2922,52.2922,24877.0
2018-06-15 14:45:00,62.26,62.28,62.22,62.25,39320.0,52.2922,52.309,52.2586,52.2838,39320.0
2018-06-15 14:50:00,62.25,62.26,62.23,62.24,30813.0,52.2838,52.2922,52.267,52.2754,30813.0
2018-06-15 14:55:00,62.24,62.25,62.24,62.24,17846.0,52.2754,52.2838,52.2754,52.2754,17846.0
2018-06-15 15:00:00,62.24,62.27,62.24,62.27,21510.0,52.2754,52.3006,52.2754,52.3006,21510.0
2018-06-15 15:05:00,62.27,62.36,62.26,62.35,31816.0,52.3006,52.3762,52.2922,52.3678,31816.0
2018-06-15 15:10:00,62.35,62.35,62.33,62.35,18754.0,52.3678,52.3678,52.351,52.3678,18754.0
2018-06-15 15:15:00,62.34,62.34,62.29,62.3,16088.0,52.3594,52.3594,52.3174,52.3258,16088.0
2018-06-15 15:20:00,62.29,62.29,62.23,62.23,35036.0,52.3174,52.3174,52.267,52.267,35036.0
2018-06-15 15:25:00,62.23,62.28,62.23,62.26,31820.0,52.267,52.309,52.267,52.2922,31820.0
2018-06-15 15:30:00,62.26,62.28,62.25,62.28,38885.0,52.2922,52.309,52.2838,52.309,38885.0
2018-06-15 15:35:00,62.28,62.29,62.26,62.28,26379.0,52.309,52.3174,52.2922,52.309,26379.0
2018-06-15 15:40:00,62.28,62.28,62.18,62.19,96375.0,52.309,52.309,52.225,52.2334,96375.0
2018-06-15 15:45:00,62.18,62.31,62.13,62.31,120686.0,52.225,52.3342,52.183,52.3342,120686.0
2018-06-15 15:50:00,62.31,62.32,62.25,62.29,92008.0,52.3342,52.3426,52.2838,52.3174,92008.0
2018-06-15 15:55:00,62.28,62.38,62.28,62.36,154379.0,52.309,52.393,52.309,52.3762,154379.0
2018-06-18 09:30:00,61.91,61.99,61.75,61.75,48779.0,51.9982,52.0654,51.8639,51.8639,48779.0
2018-06-18 09:35:00,61.72,61.72,61.57,61.57,11608.0,51.8387,51.8387,51.7127,51.7127,11608.0
2018-06-18 09:40:00,61.55,61.56,61.46,61.48,12045.0,51.6959,51.7043,51.6203,51.6371,12045.0
2018-06-18 09:45:00,61.5,61.61,61.5,61.59,14981.0,51.6539,51.7463,51.6539,51.7295,14981.0
2018-06-18 09:50:00,61.59,61.74,61.59,61.73,21856.0,51.7295,51.8555,51.7295,51.8471,21856.0
2018-06-18 09:55:00,61.72,61.78,61.69,61.76,9418.0,51.8387,51.889,51.8135,51.8723,9418.0
2018-06-18 10:00:00,61.79,61.8,61.68,61.68,31256.0,51.8974,51.9058,51.8051,51.8051,31256.0
2018-06-18 10:05:00,61.68,61.71,61.59,61.64,13899.0,51.8051,51.8303,51.7295,51.7715,13899.0
2018-06-18 10:10:00,61.63,61.64,61.5,61.52,11723.0,51.7631,51.7715,51.6539,51.6707,11723.0
2018-06-18 10:15:00,61.51,61.53,61.42,61.47,21347.0,51.6623,51.6791,51.5867,51.6287,21347.0
2018-06-18 10:20:00,61.47,61.52,61.38,61.42,24597.0,51.6287,51.6707,51.5531,51.5867,24597.0
2018-06-18 10:25:00,61.43,61.59,61.43,61.58,32577.0,51.5951,51.7295,51.5951,51.7211,32577.0
2018-06-18 10:30:00,61.6,61.69,61.58,61.59,11681.0,51.7379,51.8135,51.7211,51.7295,11681.0
2018-06-18 10:35:00,61.61,61.72,61.6,61.66,27193.0,51.7463,51.8387,51.7379,51.7883,27193.0
2018-06-18 10:40:00,61.66,61.68,61.62,61.62,6470.0,51.7883,51.8051,51.7547,51.7547,6470.0
2018-06-18 10:45:00,61.62,61.64,61.58,61.59,25295.0,51.7547,51.7715,51.7211,51.7295,25295.0
2018-06-18 10:50:00,61.59,61.59,61.53,61.54,10565.0,51.7295,51.7295,51.6791,51.6875,10565.0
2018-06-18 10:55:00,61.53,61.55,61.47,61.55,27368.0,51.6791,51.6959,51.6287,51.6959,27368.0
2018-06-18 11:00:00,61.54,61.55,61.5,61.53,13852.0,51.6875,51.6959,51.6539,51.6791,13852.0
2018-06-18 11:05:00,61.52,61.54,61.49,61.54,14215.0,51.6707,51.6875,51.6455,51.6875,14215.0
2018-06-18 11:10:00,61.53,61.55,61.49,61.49,19717.0,51.6791,51.6959,51.6455,51.6455,19717.0
2018-06-18 11:15:00,61.49,61.55,61.44,61.54,43983.0,51.6455,51.6959,51.6035,51.6875,43983.0
2018-06-18 11:20:00,61.54,61.69,61.54,61.66,14873.0,51.6875,51.8135,51.6875,51.7883,14873.0
2018-06-18 11:25:00,61.66,61.66,61.61,61.65,13721.0,51.7883,51.7883,51.7463,51.7799,13721.0
2018-06-18 11:30:00,61.66,61.68,61.56,61.56,17652.0,51.7883,51.8051,51.7043,51.7043,17652.0
2018-06-18 11:35:00,61.57,61.58,61.49,61.56,37469.0,51.7127,51.7211,51.6455,51.7043,37469.0
2018-06-18 11:40:00,61.58,61.63,61.57,61.62,9545.0,51.7211,51.7631,51.7127,51.7547,9545.0
2018-06-18 11:45:00,61.64,61.65,61.63,61.64,9371.0,51.7715,51.7799,51.7631,51.7715,9371.0
2018-06-18 11:50:00,61.64,61.64,61.61,61.63,17650.0,51.7715,51.7715,51.7463,51.7631,17650.0
2018-06-18 11:55:00,61.62,61.62,61.55,61.55,11084.0,51.7547,51.7547,51.6959,51.6959,11084.0
2018-06-18 12:00:00,61.55,61.55,61.51,61.52,7372.0,51.6959,51.6959,51.6623,51.6707,7372.0
2018-06-18 12:05:00,61.52,61.58,61.52,61.58,6739.0,51.6707,51.7211,51.6707,51.7211,6739.0
2018-06-18 12:10:00,61.57,61.62,61.57,61.62,5730.0,51.7127,51.7547,51.7127,51.7547,5730.0
2018-06-18 12:15:00,61.61,61.62,61.57,61.6,17277.0,51.7463,51.7547,51.7127,51.7379,17277.0
2018-06-18 12:20:00,61.59,61.61,61.57,61.61,19400.0,51.7295,51.7463,51.7127,51.7463,19400.0
2018-06-18 12:25:00,61.6,61.61,61.53,61.53,27885.0,51.7379,51.7463,51.6791,51.6791,27885.0
2018-06-18 12:30:00,61.52,61.53,61.47,61.53,22999.0,51.6707,51.6791,51.6287,51.6791,22999.0
2018-06-18 12:35:00,61.53,61.61,61.53,61.57,11738.0,51.6791,51.7463,51.6791,51.7127,11738.0
2018-06-18 12:40:00,61.57,61.58,61.53,61.56,22601.0,51.7127,51.7211,51.6791,51.7043,22601.0
2018-06-18 12:45:00,61.55,61.55,61.49,61.5,16312.0,51.6959,51.6959,51.6455,51.6539,16312.0
2018-06-18 12:50:00,61.49,61.5,61.41,61.43,29144.0,51.6455,51.6539,51.5783,51.5951,29144.0
2018-06-18 12:55:00,61.43,61.49,61.43,61.48,8610.0,51.5951,51.6455,51.5951,51.6371,8610.0
2018-06-18 13:00:00,61.49,61.55,61.48,61.54,24687.0,51.6455,51.6959,51.6371,51.6875,24687.0
2018-06-18 13:05:00,61.55,61.6,61.55,61.59,13857.0,51.6959,51.7379,51.6959,51.7295,13857.0
2018-06-18 13:10:00,61.59,61.59,61.53,61.53,11531.0,51.7295,51.7295,51.6791,51.6791,11531.0
2018-06-18 13:15:00,61.54,61.55,61.48,61.49,14095.0,51.6875,51.6959,51.6371,51.6455,14095.0
2018-06-18 13:20:00,61.5,61.54,61.49,61.52,10568.0,51.6539,51.6875,51.6455,51.6707,10568.0
2018-06-18 13:25:00,61.52,61.55,61.5,61.5,9956.0,51.6707,51.6959,51.6539,51.6539,9956.0
2018-06-18 13:30:00,61.51,61.52,61.47,61.48,8041.0,51.6623,51.6707,51.6287,51.6371,8041.0
2018-06-18 13:35:00,61.47,61.51,61.47,61.5,8149.0,51.6287,51.6623,51.6287,51.6539,8149.0
2018-06-18 13:40:00,61.49,61.51,61.48,61.5,13975.0,51.6455,51.6623,51.6371,51.6539,13975.0
2018-06-18 13:45:00,61.49,61.53,61.48,61.53,9518.0,51.6455,51.6791,51.6371,51.6791,9518.0
2018-06-18 13:50:00,61.53,61.54,61.49,61.5,16140.0,51.6791,51.6875,51.6455,51.6539,16140.0
2018-06-18 13:55:00,61.5,61.5,61.42,61.42,10559.0,51.6539,51.6539,51.5867,51.5867,10559.0
2018-06-18 14:00:00,61.41,61.49,61.41,61.43,13551.0,51.5783,51.6455,51.5783,51.5951,13551.0
2018-06-18 14:05:00,61.42,61.51,61.42,61.5,9487.0,51.5867,51.6623,51.5867,51.6539,9487.0
2018-06-18 14:10:00,61.5,61.5,61.44,61.45,14667.0,51.6539,51.6539,51.6035,51.6119,14667.0
2018-06-18 14:15:00,61.45,61.49,61.44,61.49,12448.0,51.6119,51.6455,51.6035,51.6455,12448.0
2018-06-18 14:20:00,61.48,61.49,61.43,61.49,20856.0,51.6371,51.6455,51.5951,51.6455,20856.0
2018-06-18 14:25:00,61.5,61.52,61.45,61.46,25534.0,51.6539,51.6707,51.6119,51.6203,25534.0
2018-06-18 14:30:00,61.46,61.51,61.45,61.5,47087.0,51.6203,51.6623,51.6119,51.6539,47087.0
2018-06-18 14:35:00,61.51,61.57,61.5,61.57,12167.0,51.6623,51.7127,51.6539,51.7127,12167.0
2018-06-18 14:40:00,61.57,61.6,61.55,61.58,11566.0,51.7127,51.7379,51.6959,51.7211,11566.0
2018-06-18 14:45:00,61.57,61.57,61.49,61.49,17998.0,51.7127,51.7127,51.6455,51.6455,17998.0
2018-06-18 14:50:00,61.5,61.5,61.44,61.44,8892.0,51.6539,51.6539,51.6035,51.6035,8892.0
2018-06-18 14:55:00,61.44,61.45,61.35,61.37,36984.0,51.6035,51.6119,51.5279,51.5447,36984.0
2018-06-18 15:00:00,61.37,61.38,61.34,61.36,22200.0,51.5447,51.5531,51.5195,51.5363,22200.0
2018-06-18 15:05:00,61.36,61.43,61.36,61.42,31301.0,51.5363,51.5951,51.5363,51.5867,31301.0
2018-06-18 15:10:00,61.42,61.43,61.4,61.42,9193.0,51.5867,51.5951,51.5699,51.5867,9193.0
2018-06-18 15:15:00,61.41,61.42,61.35,61.36,18771.0,51.5783,51.5867,51.5279,51.5363,18771.0
2018-06-18 15:20:00,61.36,61.41,61.34,61.39,23862.0,51.5363,51.5783,51.5195,51.5615,23862.0
2018-06-18 15:25:00,61.39,61.4,61.35,61.37,23781.0,51.5615,51.5699,51.5279,51.5447,23781.0
2018-06-18 15:30:00,61.37,61.46,61.37,61.46,21580.0,51.5447,51.6203,51.5447,51.6203,21580.0
2018-06-18 15:35:00,61.45,61.5,61.41,61.42,28126.0,51.6119,51.6539,51.5783,51.5867,28126.0
2018-06-18 15:40:00,61.41,61.43,61.37,61.37,33932.0,51.5783,51.5951,51.5447,51.5447,33932.0
2018-06-18 15:45:00,61.37,61.51,61.37,61.48,40165.0,51.5447,51.6623,51.5447,51.6371,40165.0
2018-06-18 15:50:00,61.48,61.48,61.4,61.45,72838.0,51.6371,51.6371,51.5699,51.6119,72838.0
2018-06-18 15:55:00,61.45,61.52,61.45,61.5,121835.0,51.6119,51.6707,51.6119,51.6539,121835.0
2018-06-19 09:30:00,61.01,61.64,61.0,61.62,60576.0,51.2423,51.7715,51.2339,51.7547,60576.0
2018-06-19 09:35:00,61.6,61.88,61.56,61.88,43752.0,51.7379,51.973,51.7043,51.973,43752.0
2018-06-19 09:40:00,61.87,61.9,61.69,61.75,21724.0,51.9646,51.9898,51.8135,51.8639,21724.0
2018-06-19 09:45:00,61.73,61.87,61.7,61.81,28942.0,51.8471,51.9646,51.8219,51.9142,28942.0
2018-06-19 09:50:00,61.81,61.91,61.76,61.85,33558.0,51.9142,51.9982,51.8723,51.9478,33558.0
2018-06-19 09:55:00,61.86,61.91,61.65,61.76,114083.0,51.9562,51.9982,51.7799,51.8723,114083.0
2018-06-19 10:00:00,61.78,61.84,61.75,61.83,31145.0,51.889,51.9394,51.8639,51.931,31145.0
2018-06-19 10:05:00,61.83,61.83,61.7,61.72,22935.0,51.931,51.931,51.8219,51.8387,22935.0
2018-06-19 10:10:00,61.74,61.76,61.66,61.67,20411.0,51.8555,51.8723,51.7883,51.7967,20411.0
2018-06-19 10:15:00,61.68,61.71,61.62,61.62,20870.0,51.8051,51.8303,51.7547,51.7547,20870.0
2018-06-19 10:20:00,61.62,61.63,61.57,61.59,13674.0,51.7547,51.7631,51.7127,51.7295,13674.0
2018-06-19 10:25:00,61.59,61.64,61.58,61.63,16113.0,51.7295,51.7715,51.7211,51.7631,16113.0
2018-06-19 10:30:00,61.63,61.68,61.62,61.66,21705.0,51.7631,51.8051,51.7547,51.7883,21705.0
2018-06-19 10:35:00,61.66,61.67,61.63,61.65,22714.0,51.7883,51.7967,51.7631,51.7799,22714.0
2018-06-19 10:40:00,61.65,61.69,61.62,61.67,16131.0,51.7799,51.8135,51.7547,51.7967,16131.0
2018-06-19 10:45:00,61.69,61.86,61.69,61.84,24125.0,51.8135,51.9562,51.8135,51.9394,24125.0
2018-06-19 10:50:00,61.85,61.86,61.8,61.84,21091.0,51.9478,51.9562,51.9058,51.9394,21091.0
2018-06-19 10:55:00,61.84,61.88,61.83,61.84,20727.0,51.9394,51.973,51.931,51.9394,20727.0
2018-06-19 11:00:00,61.85,61.95,61.84,61.94,23881.0,51.9478,52.0318,51.9394,52.0234,23881.0
2018-06-19 11:05:00,61.94,61.95,61.88,61.89,16310.0,52.0234,52.0318,51.973,51.9814,16310.0
2018-06-19 11:10:00,61.89,61.93,61.84,61.92,149092.0,51.9814,52.015,51.9394,52.0066,149092.0
2018-06-19 11:15:00,61.93,62.12,61.92,62.1,76008.0,52.015,52.1746,52.0066,52.1578,76008.0
2018-06-19 11:20:00,62.09,62.11,62.03,62.04,39072.0,52.1494,52.1662,52.099,52.1074,39072.0
2018-06-19 11:25:00,62.05,62.06,62.02,62.06,19117.0,52.1158,52.1242,52.0906,52.1242,19117.0
2018-06-19 11:30:00,62.07,62.09,62.06,62.08,14819.0,52.1326,52.1494,52.1242,52.141,14819.0
2018-06-19 11:35:00,62.09,62.09,62.04,62.07,20169.0,52.1494,52.1494,52.1074,52.1326,20169.0
2018-06-19 11:40:00,62.07,62.1,62.0,62.09,172748.0,52.1326,52.1578,52.0738,52.1494,172748.0
2018-06-19 11:45:00,62.09,62.18,62.01,62.17,54620.0,52.1494,52.225,52.0822,52.2166,54620.0
2018-06-19 11:50:00,62.17,62.22,62.17,62.21,26736.0,52.2166,52.2586,52.2166,52.2502,26736.0
2018-06-19 11:55:00,62.22,62.24,62.15,62.16,26376.0,52.2586,52.2754,52.1998,52.2082,26376.0
2018-06-19 12:00:00,62.17,62.17,62.1,62.1,19998.0,52.2166,52.2166,52.1578,52.1578,19998.0
2018-06-19 12:05:00,62.11,62.16,62.1,62.16,20170.0,52.1662,52.2082,52.1578,52.2082,20170.0
2018-06-19 12:10:00,62.15,62.2,62.14,62.18,29580.0,52.1998,52.2418,52.1914,52.225,29580.0
2018-06-19 12:15:00,62.17,62.22,62.16,62.22,14000.0,52.2166,52.2586,52.2082,52.2586,14000.0
2018-06-19 12:20:00,62.22,62.22,62.19,62.2,18183.0,52.2586,52.2586,52.2334,52.2418,18183.0
2018-06-19 12:25:00,62.21,62.24,62.2,62.2,28875.0,52.2502,52.2754,52.2418,52.2418,28875.0
2018-06-19 12:30:00,62.2,62.22,62.15,62.15,24764.0,52.2418,52.2586,52.1998,52.1998,24764.0
2018-06-19 12:35:00,62.16,62.16,62.03,62.04,19197.0,52.2082,52.2082,52.099,52.1074,19197.0
2018-06-19 12:40:00,62.04,62.07,62.02,62.04,15269.0,52.1074,52.1326,52.0906,52.1074,15269.0
2018-06-19 12:45:00,62.05,62.06,61.98,62.0,14297.0,52.1158,52.1242,52.057,52.0738,14297.0
2018-06-19 12:50:00,61.99,62.02,61.98,62.01,18609.0,52.0654,52.0906,52.057,52.0822,18609.0
2018-06-19 12:55:00,62.0,62.02,61.95,62.02,23926.0,52.0738,52.0906,52.0318,52.0906,23926.0
2018-06-19 13:00:00,62.02,62.02,62.01,62.02,25860.0,52.0906,52.0906,52.0822,52.0906,25860.0
2018-06-19 13:05:00,62.02,62.05,62.01,62.02,35715.0,52.0906,52.1158,52.0822,52.0906,35715.0
2018-06-19 13:10:00,62.02,62.06,62.0,62.03,35952.0,52.0906,52.1242,52.0738,52.099,35952.0
2018-06-19 13:15:00,62.03,62.08,62.02,62.06,36755.0,52.099,52.141,52.0906,52.1242,36755.0
2018-06-19 13:20:00,62.05,62.07,61.99,62.0,31396.0,52.1158,52.1326,52.0654,52.0738,31396.0
2018-06-19 13:25:00,62.0,62.0,61.91,61.92,18441.0,52.0738,52.0738,51.9982,52.0066,18441.0
2018-06-19 13:30:00,61.9,61.91,61.86,61.91,10486.0,51.9898,51.9982,51.9562,51.9982,10486.0
2018-06-19 13:35:00,61.91,61.94,61.88,61.94,9913.0,51.9982,52.0234,51.973,52.0234,9913.0
2018-06-19 13:40:00,61.94,61.94,61.91,61.91,7549.0,52.0234,52.0234,51.9982,51.9982,7549.0
2018-06-19 13:45:00,61.92,61.94,61.91,61.94,10362.0,52.0066,52.0234,51.9982,52.0234,10362.0
2018-06-19 13:50:00,61.94,61.94,61.92,61.94,17941.0,52.0234,52.0234,52.0066,52.0234,17941.0
2018-06-19 13:55:00,61.95,62.03,61.95,62.02,64581.0,52.0318,52.099,52.0318,52.0906,64581.0
2018-06-19 14:00:00,62.03,62.08,62.03,62.07,13841.0,52.099,52.141,52.099,52.1326,13841.0
2018-06-19 14:05:00,62.07,62.1,62.05,62.05,20254.0,52.1326,52.1578,52.1158,52.1158,20254.0
2018-06-19 14:10:00,62.05,62.09,62.03,62.09,9148.0,52.1158,52.1494,52.099,52.1494,9148.0
2018-06-19 14:15:00,62.09,62.09,62.03,62.07,19466.0,52.1494,52.1494,52.099,52.1326,19466.0
2018-06-19 14:20:00,62.07,62.08,62.01,62.02,28294.0,52.1326,52.141,52.0822,52.0906,28294.0
2018-06-19 14:25:00,62.02,62.04,61.99,62.01,13219.0,52.0906,52.1074,52.0654,52.0822,13219.0
2018-06-19 14:30:00,62.01,62.02,62.0,62.02,10041.0,52.0822,52.0906,52.0738,52.0906,10041.0
2018-06-19 14:35:00,62.01,62.04,62.0,62.03,9245.0,52.0822,52.1074,52.0738,52.099,9245.0
2018-06-19 14:40:00,62.03,62.03,61.99,62.0,17822.0,52.099,52.099,52.0654,52.0738,17822.0
2018-06-19 14:45:00,62.0,62.01,61.97,62.0,15664.0,52.0738,52.0822,52.0486,52.0738,15664.0
2018-06-19 14:50:00,61.99,62.01,61.93,61.95,24981.0,52.0654,52.0822,52.015,52.0318,24981.0
2018-06-19 14:55:00,61.95,61.96,61.93,61.94,42125.0,52.0318,52.0402,52.015,52.0234,42125.0
2018-06-19 15:00:00,61.94,61.95,61.91,61.94,21375.0,52.0234,52.0318,51.9982,52.0234,21375.0
2018-06-19 15:05:00,61.93,61.95,61.93,61.94,24973.0,52.015,52.0318,52.015,52.0234,24973.0
2018-06-19 15:10:00,61.93,61.93,61.9,61.92,25163.0,52.015,52.015,51.9898,52.0066,25163.0
2018-06-19 15:15:00,61.91,61.92,61.85,61.86,31256.0,51.9982,52.0066,51.9478,51.9562,31256.0
2018-06-19 15:20:00,61.86,61.87,61.83,61.87,19195.0,51.9562,51.9646,51.931,51.9646,19195.0
2018-06-19 15:25:00,61.86,61.95,61.86,61.94,25599.0,51.9562,52.0318,51.9562,52.0234,25599.0
2018-06-19 15:30:00,61.95,61.98,61.94,61.96,23604.0,52.0318,52.057,52.0234,52.0402,23604.0
2018-06-19 15:35:00,61.96,61.97,61.9,61.96,28961.0,52.0402,52.0486,51.9898,52.0402,28961.0
2018-06-19 15:40:00,61.96,61.99,61.93,61.95,50240.0,52.0402,52.0654,52.015,52.0318,50240.0
2018-06-19 15:45:00,61.94,61.94,61.82,61.93,55093.0,52.0234,52.0234,51.9226,52.015,55093.0
2018-06-19 15:50:00,61.93,61.95,61.92,61.93,50073.0,52.015,52.0318,52.0066,52.015,50073.0
2018-06-19 15:55:00,61.93,61.96,61.92,61.95,210164.0,52.015,52.0402,52.0066,52.0318,210164.0
2018-06-20 09:30:00,62.34,62.34,62.15,62.19,69114.0,52.3594,52.3594,52.1998,52.2334,69114.0
2018-06-20 09:35:00,62.19,62.19,62.04,62.11,10491.0,52.2334,52.2334,52.1074,52.1662,10491.0
2018-06-20 09:40:00,62.13,62.15,61.86,61.86,19439.0,52.183,52.1998,51.9562,51.9562,19439.0
2018-06-20 09:45:00,61.86,62.04,61.86,61.93,19190.0,51.9562,52.1074,51.9562,52.015,19190.0
2018-06-20 09:50:00,61.94,62.02,61.82,62.0,17493.0,52.0234,52.0906,51.9226,52.0738,17493.0
2018-06-20 09:55:00,62.0,62.03,61.98,62.0,16715.0,52.0738,52.099,52.057,52.0738,16715.0
2018-06-20 10:00:00,62.01,62.09,61.99,61.99,21201.0,52.0822,52.1494,52.0654,52.0654,21201.0
2018-06-20 10:05:00,61.98,62.02,61.92,61.94,17540.0,52.057,52.0906,52.0066,52.0234,17540.0
2018-06-20 10:10:00,61.93,61.93,61.82,61.85,9986.0,52.015,52.015,51.9226,51.9478,9986.0
2018-06-20 10:15:00,61.86,61.93,61.78,61.78,11176.0,51.9562,52.015,51.889,51.889,11176.0
2018-06-20 10:20:00,61.81,61.87,61.77,61.8,7312.0,51.9142,51.9646,51.8806,51.9058,7312.0
2018-06-20 10:25:00,61.8,61.83,61.8,61.82,20521.0,51.9058,51.931,51.9058,51.9226,20521.0
2018-06-20 10:30:00,61.83,61.95,61.8,61.95,17573.0,51.931,52.0318,51.9058,52.0318,17573.0
2018-06-20 10:35:00,61.95,61.97,61.88,61.9,11821.0,52.0318,52.0486,51.973,51.9898,11821.0
2018-06-20 10:40:00,61.9,61.95,61.87,61.95,7374.0,51.9898,52.0318,51.9646,52.0318,7374.0
2018-06-20 10:45:00,61.94,61.95,61.87,61.93,9393.0,52.0234,52.0318,51.9646,52.015,9393.0
2018-06-20 10:50:00,61.93,61.95,61.87,61.88,9190.0,52.015,52.0318,51.9646,51.973,9190.0
2018-06-20 10:55:00,61.88,61.95,61.87,61.94,5992.0,51.973,52.0318,51.9646,52.0234,5992.0
2018-06-20 11:00:00,61.94,61.96,61.9,61.94,23390.0,52.0234,52.0402,51.9898,52.0234,23390.0
2018-06-20 11:05:00,61.96,61.96,61.92,61.94,20677.0,52.0402,52.0402,52.0066,52.0234,20677.0
2018-06-20 11:10:00,61.94,61.96,61.89,61.95,16640.0,52.0234,52.0402,51.9814,52.0318,16640.0
2018-06-20 11:15:00,61.96,61.99,61.94,61.98,6046.0,52.0402,52.0654,52.0234,52.057,6046.0
2018-06-20 11:20:00,61.97,62.0,61.96,62.0,8110.0,52.0486,52.0738,52.0402,52.0738,8110.0
2018-06-20 11:25:00,62.01,62.03,61.95,61.95,15066.0,52.0822,52.099,52.0318,52.0318,15066.0
2018-06-20 11:30:00,61.95,62.01,61.95,62.0,24697.0,52.0318,52.0822,52.0318,52.0738,24697.0
2018-06-20 11:35:00,61.98,61.99,61.95,61.95,10405.0,52.057,52.0654,52.0318,52.0318,10405.0
2018-06-20 11:40:00,61.94,61.97,61.89,61.89,12225.0,52.0234,52.0486,51.9814,51.9814,12225.0
2018-06-20 11:45:00,61.9,61.93,61.82,61.93,12442.0,51.9898,52.015,51.9226,52.015,12442.0
2018-06-20 11:50:00,61.94,61.96,61.89,61.92,13017.0,52.0234,52.0402,51.9814,52.0066,13017.0
2018-06-20 11:55:00,61.92,61.92,61.84,61.86,9877.0,52.0066,52.0066,51.9394,51.9562,9877.0
2018-06-20 12:00:00,61.84,61.85,61.82,61.82,11114.0,51.9394,51.9478,51.9226,51.9226,11114.0
2018-06-20 12:05:00,61.82,61.84,61.8,61.82,9966.0,51.9226,51.9394,51.9058,51.9226,9966.0
2018-06-20 12:10:00,61.83,61.85,61.81,61.85,6433.0,51.931,51.9478,51.9142,51.9478,6433.0
2018-06-20 12:15:00,61.85,61.91,61.85,61.89,5200.0,51.9478,51.9982,51.9478,51.9814,5200.0
2018-06-20 12:20:00,61.89,61.9,61.86,61.88,3592.0,51.9814,51.9898,51.9562,51.973,3592.0
2018-06-20 12:25:00,61.87,61.89,61.86,61.89,4850.0,51.9646,51.9814,51.9562,51.9814,4850.0
2018-06-20 12:30:00,61.88,61.91,61.88,61.9,15630.0,51.973,51.9982,51.973,51.9898,15630.0
2018-06-20 12:35:00,61.89,61.93,61.89,61.93,4225.0,51.9814,52.015,51.9814,52.015,4225.0
2018-06-20 12:40:00,61.91,61.95,61.9,61.94,7561.0,51.9982,52.0318,51.9898,52.0234,7561.0
2018-06-20 12:45:00,61.94,62.0,61.93,61.99,5090.0,52.0234,52.0738,52.015,52.0654,5090.0
2018-06-20 12:50:00,61.99,62.07,61.98,62.0,47633.0,52.0654,52.1326,52.057,52.0738,47633.0
2018-06-20 12:55:00,61.99,62.01,61.97,62.0,5147.0,52.0654,52.0822,52.0486,52.0738,5147.0
2018-06-20 13:00:00,61.99,62.0,61.96,61.98,12147.0,52.0654,52.0738,52.0402,52.057,12147.0
2018-06-20 13:05:00,61.98,61.98,61.9,61.9,15136.0,52.057,52.057,51.9898,51.9898,15136.0
2018-06-20 13:10:00,61.91,61.91,61.85,61.88,22967.0,51.9982,51.9982,51.9478,51.973,22967.0
2018-06-20 13:15:00,61.88,61.92,61.88,61.92,5972.0,51.973,52.0066,51.973,52.0066,5972.0
2018-06-20 13:20:00,61.9,61.92,61.89,61.9,14717.0,51.9898,52.0066,51.9814,51.9898,14717.0
2018-06-20 13:25:00,61.9,61.92,61.88,61.9,17514.0,51.9898,52.0066,51.973,51.9898,17514.0
2018-06-20 13:30:00,61.9,61.92,61.88,61.89,6304.0,51.9898,52.0066,51.973,51.9814,6304.0
2018-06-20 13:35:00,61.9,61.92,61.89,61.9,6932.0,51.9898,52.0066,51.9814,51.9898,6932.0
2018-06-20 13:40:00,61.91,61.93,61.89,61.89,26659.0,51.9982,52.015,51.9814,51.9814,26659.0
2018-06-20 13:45:00,61.89,61.9,61.81,61.81,8393.0,51.9814,51.9898,51.9142,51.9142,8393.0
2018-06-20 13:50:00,61.81,61.84,61.79,61.82,6581.0,51.9142,51.9394,51.8974,51.9226,6581.0
2018-06-20 13:55:00,61.83,61.92,61.82,61.91,41073.0,51.931,52.0066,51.9226,51.9982,41073.0
2018-06-20 14:00:00,61.9,61.91,61.7,61.8,108959.0,51.9898,51.9982,51.8219,51.9058,108959.0
2018-06-20 14:05:00,61.81,61.81,61.76,61.77,11415.0,51.9142,51.9142,51.8723,51.8806,11415.0
2018-06-20 14:10:00,61.77,61.79,61.75,61.76,27194.0,51.8806,51.8974,51.8639,51.8723,27194.0
2018-06-20 14:15:00,61.77,61.77,61.72,61.72,15159.0,51.8806,51.8806,51.8387,51.8387,15159.0
2018-06-20 14:20:00,61.71,61.72,61.68,61.7,12566.0,51.8303,51.8387,51.8051,51.8219,12566.0
2018-06-20 14:25:00,61.69,61.69,61.61,61.63,18766.0,51.8135,51.8135,51.7463,51.7631,18766.0
2018-06-20 14:30:00,61.62,61.64,61.61,61.63,66145.0,51.7547,51.7715,51.7463,51.7631,66145.0
2018-06-20 14:35:00,61.63,61.7,61.63,61.65,18830.0,51.7631,51.8219,51.7631,51.7799,18830.0
2018-06-20 14:40:00,61.65,61.66,61.6,61.6,10654.0,51.7799,51.7883,51.7379,51.7379,10654.0
2018-06-20 14:45:00,61.61,61.64,61.61,61.64,12487.0,51.7463,51.7715,51.7463,51.7715,12487.0
2018-06-20 14:50:00,61.64,61.7,61.63,61.7,11944.0,51.7715,51.8219,51.7631,51.8219,11944.0
2018-06-20 14:55:00,61.7,61.71,61.67,61.68,15115.0,51.8219,51.8303,51.7967,51.8051,15115.0
2018-06-20 15:00:00,61.69,61.69,61.58,61.59,12111.0,51.8135,51.8135,51.7211,51.7295,12111.0
2018-06-20 15:05:00,61.6,61.6,61.55,61.58,9108.0,51.7379,51.7379,51.6959,51.7211,9108.0
2018-06-20 15:10:00,61.58,61.6,61.55,61.59,61049.0,51.7211,51.7379,51.6959,51.7295,61049.0
2018-06-20 15:15:00,61.59,61.6,61.57,61.59,8159.0,51.7295,51.7379,51.7127,51.7295,8159.0
2018-06-20 15:20:00,61.58,61.61,61.54,61.56,12456.0,51.7211,51.7463,51.6875,51.7043,12456.0
2018-06-20 15:25:00,61.55,61.58,61.54,61.57,11595.0,51.6959,51.7211,51.6875,51.7127,11595.0
2018-06-20 15:30:00,61.57,61.59,61.54,61.58,16285.0,51.7127,51.7295,51.6875,51.7211,16285.0
2018-06-20 15:35:00,61.58,61.58,61.46,61.5,25846.0,51.7211,51.7211,51.6203,51.6539,25846.0
2018-06-20 15:40:00,61.5,61.51,61.42,61.43,34507.0,51.6539,51.6623,51.5867,51.5951,34507.0
2018-06-20 15:45:00,61.43,61.48,61.42,61.47,28442.0,51.5951,51.6371,51.5867,51.6287,28442.0
2018-06-20 15:50:00,61.47,61.47,61.39,61.42,42615.0,51.6287,51.6287,51.5615,51.5867,42615.0
2018-06-20 15:55:00,61.43,61.44,61.38,61.44,90446.0,51.5951,51.6035,51.5531,51.6035,90446.0
2018-06-21 09:30:00,61.24,61.53,61.17,61.44,24164.0,51.4355,51.6791,51.3767,51.6035,24164.0
2018-06-21 09:35:00,61.29,61.43,61.25,61.38,8503.0,51.4775,51.5951,51.4439,51.5531,8503.0
2018-06-21 09:40:00,61.38,61.43,61.31,61.33,6718.0,51.5531,51.5951,51.4943,51.5111,6718.0
2018-06-21 09:45:00,61.31,61.38,61.24,61.34,7259.0,51.4943,51.5531,51.4355,51.5195,7259.0
2018-06-21 09:50:00,61.31,61.33,61.16,61.31,9335.0,51.4943,51.5111,51.3683,51.4943,9335.0
2018-06-21 09:55:00,61.29,61.34,61.29,61.29,6163.0,51.4775,51.5195,51.4775,51.4775,6163.0
2018-06-21 10:00:00,61.3,61.37,61.27,61.31,5667.0,51.4859,51.5447,51.4607,51.4943,5667.0
2018-06-21 10:05:00,61.31,61.31,61.16,61.16,10076.0,51.4943,51.4943,51.3683,51.3683,10076.0
2018-06-21 10:10:00,61.14,61.15,61.02,61.05,16304.0,51.3515,51.3599,51.2507,51.2759,16304.0
2018-06-21 10:15:00,61.03,61.12,61.03,61.07,24257.0,51.2591,51.3347,51.2591,51.2927,24257.0
2018-06-21 10:20:00,61.06,61.06,60.94,61.0,25753.0,51.2843,51.2843,51.1835,51.2339,25753.0
2018-06-21 10:25:00,61.01,61.01,60.9,60.92,11052.0,51.2423,51.2423,51.1499,51.1667,11052.0
2018-06-21 10:30:00,60.92,61.07,60.91,61.05,20597.0,51.1667,51.2927,51.1583,51.2759,20597.0
2018-06-21 10:35:00,61.05,61.15,61.0,61.14,43173.0,51.2759,51.3599,51.2339,51.3515,43173.0
2018-06-21 10:40:00,61.13,61.25,61.13,61.23,20437.0,51.3431,51.4439,51.3431,51.4271,20437.0
2018-06-21 10:45:00,61.21,61.23,61.11,61.19,20734.0,51.4103,51.4271,51.3263,51.3935,20734.0
2018-06-21 10:50:00,61.19,61.19,61.07,61.1,12123.0,51.3935,51.3935,51.2927,51.3179,12123.0
2018-06-21 10:55:00,61.12,61.13,61.08,61.11,8408.0,51.3347,51.3431,51.3011,51.3263,8408.0
2018-06-21 11:00:00,61.1,61.18,61.06,61.08,22715.0,51.3179,51.3851,51.2843,51.3011,22715.0
2018-06-21 11:05:00,61.08,61.1,60.98,60.99,49476.0,51.3011,51.3179,51.2171,51.2255,49476.0
2018-06-21 11:10:00,61.0,61.19,60.95,61.13,31458.0,51.2339,51.3935,51.1919,51.3431,31458.0
2018-06-21 11:15:00,61.12,61.22,61.11,61.22,26140.0,51.3347,51.4187,51.3263,51.4187,26140.0
2018-06-21 11:20:00,61.24,61.29,61.2,61.24,26744.0,51.4355,51.4775,51.4019,51.4355,26744.0
2018-06-21 11:25:00,61.22,61.25,61.18,61.18,11562.0,51.4187,51.4439,51.3851,51.3851,11562.0
2018-06-21 11:30:00,61.17,61.24,61.16,61.21,11391.0,51.3767,51.4355,51.3683,51.4103,11391.0
2018-06-21 11:35:00,61.22,61.27,61.21,61.26,4516.0,51.4187,51.4607,51.4103,51.4523,4516.0
2018-06-21 11:40:00,61.25,61.25,61.16,61.16,13316.0,51.4439,51.4439,51.3683,51.3683,13316.0
2018-06-21 11:45:00,61.17,61.23,61.15,61.21,6811.0,51.3767,51.4271,51.3599,51.4103,6811.0
2018-06-21 11:50:00,61.22,61.29,61.22,61.22,8030.0,51.4187,51.4775,51.4187,51.4187,8030.0
2018-06-21 11:55:00,61.22,61.23,61.19,61.2,7300.0,51.4187,51.4271,51.3935,51.4019,7300.0
2018-06-21 12:00:00,61.19,61.19,61.13,61.14,13546.0,51.3935,51.3935,51.3431,51.3515,13546.0
2018-06-21 12:05:00,61.12,61.14,61.07,61.07,12169.0,51.3347,51.3515,51.2927,51.2927,12169.0
2018-06-21 12:10:00,61.08,61.08,61.01,61.01,6498.0,51.3011,51.3011,51.2423,51.2423,6498.0
2018-06-21 12:15:00,61.02,61.04,60.98,61.0,15157.0,51.2507,51.2675,51.2171,51.2339,15157.0
2018-06-21 12:20:00,61.0,61.01,60.95,60.98,8422.0,51.2339,51.2423,51.1919,51.2171,8422.0
2018-06-21 12:25:00,60.98,61.05,60.97,61.0,11966.0,51.2171,51.2759,51.2087,51.2339,11966.0
2018-06-21 12:30:00,61.0,61.09,61.0,61.06,19675.0,51.2339,51.3095,51.2339,51.2843,19675.0
2018-06-21 12:35:00,61.05,61.05,61.01,61.01,11025.0,51.2759,51.2759,51.2423,51.2423,11025.0
2018-06-21 12:40:00,61.01,61.02,60.97,60.99,7061.0,51.2423,51.2507,51.2087,51.2255,7061.0
2018-06-21 12:45:00,60.99,61.0,60.97,60.99,7708.0,51.2255,51.2339,51.2087,51.2255,7708.0
2018-06-21 12:50:00,60.98,60.99,60.95,60.97,6900.0,51.2171,51.2255,51.1919,51.2087,6900.0
2018-06-21 12:55:00,60.97,61.02,60.95,60.96,8832.0,51.2087,51.2507,51.1919,51.2003,8832.0
2018-06-21 13:00:00,60.95,60.98,60.94,60.96,10336.0,51.1919,51.2171,51.1835,51.2003,10336.0
2018-06-21 13:05:00,60.94,61.02,60.94,61.0,11644.0,51.1835,51.2507,51.1835,51.2339,11644.0
2018-06-21 13:10:00,60.98,61.02,60.97,60.97,12714.0,51.2171,51.2507,51.2087,51.2087,12714.0
2018-06-21 13:15:00,60.99,61.07,60.98,61.07,8011.0,51.2255,51.2927,51.2171,51.2927,8011.0
2018-06-21 13:20:00,61.09,61.09,61.02,61.07,30152.0,51.3095,51.3095,51.2507,51.2927,30152.0
2018-06-21 13:25:00,61.04,61.12,61.04,61.11,18227.0,51.2675,51.3347,51.2675,51.3263,18227.0
2018-06-21 13:30:00,61.1,61.13,61.08,61.1,8537.0,51.3179,51.3431,51.3011,51.3179,8537.0
2018-06-21 13:35:00,61.11,61.11,61.06,61.09,21532.0,51.3263,51.3263,51.2843,51.3095,21532.0
2018-06-21 13:40:00,61.09,61.17,61.08,61.15,15578.0,51.3095,51.3767,51.3011,51.3599,15578.0
2018-06-21 13:45:00,61.15,61.27,61.15,61.27,8253.0,51.3599,51.4607,51.3599,51.4607,8253.0
2018-06-21 13:50:00,61.28,61.35,61.26,61.3,11830.0,51.4691,51.5279,51.4523,51.4859,11830.0
2018-06-21 13:55:00,61.3,61.33,61.28,61.32,11611.0,51.4859,51.5111,51.4691,51.5027,11611.0
2018-06-21 14:00:00,61.32,61.38,61.29,61.38,9341.0,51.5027,51.5531,51.4775,51.5531,9341.0
2018-06-21 14:05:00,61.36,61.4,61.3,61.36,8806.0,51.5363,51.5699,51.4859,51.5363,8806.0
2018-06-21 14:10:00,61.37,61.39,61.3,61.31,7726.0,51.5447,51.5615,51.4859,51.4943,7726.0
2018-06-21 14:15:00,61.31,61.36,61.28,61.28,6244.0,51.4943,51.5363,51.4691,51.4691,6244.0
2018-06-21 14:20:00,61.29,61.3,61.28,61.29,7215.0,51.4775,51.4859,51.4691,51.4775,7215.0
2018-06-21 14:25:00,61.29,61.29,61.23,61.24,14345.0,51.4775,51.4775,51.4271,51.4355,14345.0
2018-06-21 14:30:00,61.23,61.29,61.23,61.28,7727.0,51.4271,51.4775,51.4271,51.4691,7727.0
2018-06-21 14:35:00,61.29,61.34,61.28,61.28,8242.0,51.4775,51.5195,51.4691,51.4691,8242.0
2018-06-21 14:40:00,61.27,61.29,61.27,61.28,4553.0,51.4607,51.4775,51.4607,51.4691,4553.0
2018-06-21 14:45:00,61.28,61.31,61.28,61.29,8839.0,51.4691,51.4943,51.4691,51.4775,8839.0
2018-06-21 14:50:00,61.28,61.29,61.22,61.27,20299.0,51.4691,51.4775,51.4187,51.4607,20299.0
2018-06-21 14:55:00,61.26,61.28,61.22,61.25,22096.0,51.4523,51.4691,51.4187,51.4439,22096.0
2018-06-21 15:00:00,61.24,61.25,61.19,61.2,41646.0,51.4355,51.4439,51.3935,51.4019,41646.0
2018-06-21 15:05:00,61.2,61.21,61.14,61.19,21040.0,51.4019,51.4103,51.3515,51.3935,21040.0
2018-06-21 15:10:00,61.19,61.2,61.14,61.16,20111.0,51.3935,51.4019,51.3515,51.3683,20111.0
2018-06-21 15:15:00,61.15,61.15,61.07,61.08,17586.0,51.3599,51.3599,51.2927,51.3011,17586.0
2018-06-21 15:20:00,61.08,61.08,60.99,61.08,20174.0,51.3011,51.3011,51.2255,51.3011,20174.0
2018-06-21 15:25:00,61.07,61.12,61.05,61.1,20193.0,51.2927,51.3347,51.2759,51.3179,20193.0
2018-06-21 15:30:00,61.1,61.1,60.98,60.99,22282.0,51.3179,51.3179,51.2171,51.2255,22282.0
2018-06-21 15:35:00,60.99,61.04,60.97,61.04,30379.0,51.2255,51.2675,51.2087,51.2675,30379.0
2018-06-21 15:40:00,61.02,61.03,60.97,61.0,21019.0,51.2507,51.2591,51.2087,51.2339,21019.0
2018-06-21 15:45:00,61.0,61.11,60.98,61.1,30867.0,51.2339,51.3263,51.2171,51.3179,30867.0
2018-06-21 15:50:00,61.1,61.1,61.04,61.05,34503.0,51.3179,51.3179,51.2675,51.2759,34503.0
2018-06-21 15:55:00,61.05,61.08,61.02,61.05,89055.0,51.2759,51.3011,51.2507,51.2759,89055.0
2018-06-22 09:30:00,61.32,61.32,61.14,61.24,26957.0,51.5027,51.5027,51.3515,51.4355,26957.0
2018-06-22 09:35:00,61.23,61.39,61.21,61.32,41633.0,51.4271,51.5615,51.4103,51.5027,41633.0
2018-06-22 09:40:00,61.27,61.29,61.18,61.24,17619.0,51.4607,51.4775,51.3851,51.4355,17619.0
2018-06-22 09:45:00,61.24,61.27,61.14,61.16,20926.0,51.4355,51.4607,51.3515,51.3683,20926.0
2018-06-22 09:50:00,61.17,61.17,61.1,61.11,18533.0,51.3767,51.3767,51.3179,51.3263,18533.0
2018-06-22 09:55:00,61.09,61.21,61.07,61.19,13197.0,51.3095,51.4103,51.2927,51.3935,13197.0
2018-06-22 10:00:00,61.2,61.27,61.19,61.23,11618.0,51.4019,51.4607,51.3935,51.4271,11618.0
2018-06-22 10:05:00,61.23,61.33,61.21,61.32,11273.0,51.4271,51.5111,51.4103,51.5027,11273.0
2018-06-22 10:10:00,61.32,61.35,61.21,61.21,13951.0,51.5027,51.5279,51.4103,51.4103,13951.0
2018-06-22 10:15:00,61.22,61.22,61.1,61.1,13403.0,51.4187,51.4187,51.3179,51.3179,13403.0
2018-06-22 10:20:00,61.11,61.24,61.11,61.17,15420.0,51.3263,51.4355,51.3263,51.3767,15420.0
2018-06-22 10:25:00,61.15,61.19,61.08,61.18,9029.0,51.3599,51.3935,51.3011,51.3851,9029.0
2018-06-22 10:30:00,61.19,61.19,61.13,61.18,7105.0,51.3935,51.3935,51.3431,51.3851,7105.0
2018-06-22 10:35:00,61.19,61.21,61.14,61.16,6452.0,51.3935,51.4103,51.3515,51.3683,6452.0
2018-06-22 10:40:00,61.17,61.18,61.12,61.13,11218.0,51.3767,51.3851,51.3347,51.3431,11218.0
2018-06-22 10:45:00,61.13,61.14,61.02,61.04,15049.0,51.3431,51.3515,51.2507,51.2675,15049.0
2018-06-22 10:50:00,61.04,61.06,61.01,61.05,13793.0,51.2675,51.2843,51.2423,51.2759,13793.0
2018-06-22 10:55:00,61.06,61.09,61.03,61.08,18267.0,51.2843,51.3095,51.2591,51.3011,18267.0
2018-06-22 11:00:00,61.1,61.11,60.96,61.0,28243.0,51.3179,51.3263,51.2003,51.2339,28243.0
2018-06-22 11:05:00,61.0,61.06,60.98,61.01,80273.0,51.2339,51.2843,51.2171,51.2423,80273.0
2018-06-22 11:10:00,61.01,61.07,60.95,61.03,99652.0,51.2423,51.2927,51.1919,51.2591,99652.0
2018-06-22 11:15:00,61.03,61.11,61.0,61.06,94026.0,51.2591,51.3263,51.2339,51.2843,94026.0
2018-06-22 11:20:00,61.05,61.1,61.02,61.05,55904.0,51.2759,51.3179,51.2507,51.2759,55904.0
2018-06-22 11:25:00,61.04,61.12,61.02,61.12,18976.0,51.2675,51.3347,51.2507,51.3347,18976.0
2018-06-22 11:30:00,61.12,61.14,61.05,61.09,19476.0,51.3347,51.3515,51.2759,51.3095,19476.0
2018-06-22 11:35:00,61.09,61.1,61.03,61.08,16922.0,51.3095,51.3179,51.2591,51.3011,16922.0
2018-06-22 11:40:00,61.08,61.09,61.04,61.08,14744.0,51.3011,51.3095,51.2675,51.3011,14744.0
2018-06-22 11:45:00,61.08,61.1,61.07,61.08,10443.0,51.3011,51.3179,51.2927,51.3011,10443.0
2018-06-22 11:50:00,61.09,61.12,61.07,61.08,16988.0,51.3095,51.3347,51.2927,51.3011,16988.0
2018-06-22 11:55:00,61.08,61.1,61.04,61.04,10142.0,51.3011,51.3179,51.2675,51.2675,10142.0
2018-06-22 12:00:00,61.04,61.06,61.01,61.04,18119.0,51.2675,51.2843,51.2423,51.2675,18119.0
2018-06-22 12:05:00,61.04,61.04,60.97,60.97,12948.0,51.2675,51.2675,51.2087,51.2087,12948.0
2018-06-22 12:10:00,60.98,61.01,60.96,61.0,7621.0,51.2171,51.2423,51.2003,51.2339,7621.0
2018-06-22 12:15:00,60.99,61.0,60.9,60.9,7120.0,51.2255,51.2339,51.1499,51.1499,7120.0
2018-06-22 12:20:00,60.91,60.92,60.87,60.9,4550.0,51.1583,51.1667,51.1247,51.1499,4550.0
2018-06-22 12:25:00,60.89,60.9,60.88,60.9,4235.0,51.1415,51.1499,51.1331,51.1499,4235.0
2018-06-22 12:30:00,60.89,60.92,60.85,60.87,10283.0,51.1415,51.1667,51.1079,51.1247,10283.0
2018-06-22 12:35:00,60.87,60.93,60.86,60.93,4143.0,51.1247,51.1751,51.1163,51.1751,4143.0
2018-06-22 12:40:00,60.94,60.96,60.91,60.92,7396.0,51.1835,51.2003,51.1583,51.1667,7396.0
2018-06-22 12:45:00,60.93,60.94,60.9,60.91,6310.0,51.1751,51.1835,51.1499,51.1583,6310.0
2018-06-22 12:50:00,60.91,60.97,60.91,60.95,8523.0,51.1583,51.2087,51.1583,51.1919,8523.0
2018-06-22 12:55:00,60.94,61.02,60.93,61.0,6860.0,51.1835,51.2507,51.1751,51.2339,6860.0
2018-06-22 13:00:00,61.0,61.0,60.96,60.98,2933.0,51.2339,51.2339,51.2003,51.2171,2933.0
2018-06-22 13:05:00,60.98,61.0,60.97,61.0,5700.0,51.2171,51.2339,51.2087,51.2339,5700.0
2018-06-22 13:10:00,60.99,61.0,60.94,60.98,5340.0,51.2255,51.2339,51.1835,51.2171,5340.0
2018-06-22 13:15:00,60.99,61.01,60.98,61.0,4600.0,51.2255,51.2423,51.2171,51.2339,4600.0
2018-06-22 13:20:00,61.0,61.01,60.98,60.99,8438.0,51.2339,51.2423,51.2171,51.2255,8438.0
2018-06-22 13:25:00,60.98,60.99,60.95,60.98,8160.0,51.2171,51.2255,51.1919,51.2171,8160.0
2018-06-22 13:30:00,60.97,60.99,60.95,60.98,5340.0,51.2087,51.2255,51.1919,51.2171,5340.0
2018-06-22 13:35:00,60.98,61.01,60.98,61.0,4806.0,51.2171,51.2423,51.2171,51.2339,4806.0
2018-06-22 13:40:00,61.0,61.02,60.99,61.0,10859.0,51.2339,51.2507,51.2255,51.2339,10859.0
2018-06-22 13:45:00,60.99,61.01,60.98,61.01,10254.0,51.2255,51.2423,51.2171,51.2423,10254.0
2018-06-22 13:50:00,61.0,61.03,61.0,61.01,26224.0,51.2339,51.2591,51.2339,51.2423,26224.0
2018-06-22 13:55:00,61.01,61.03,60.99,61.0,7552.0,51.2423,51.2591,51.2255,51.2339,7552.0
2018-06-22 14:00:00,61.01,61.04,61.0,61.03,7660.0,51.2423,51.2675,51.2339,51.2591,7660.0
2018-06-22 14:05:00,61.03,61.03,61.01,61.02,13885.0,51.2591,51.2591,51.2423,51.2507,13885.0
2018-06-22 14:10:00,61.02,61.04,61.01,61.03,16505.0,51.2507,51.2675,51.2423,51.2591,16505.0
2018-06-22 14:15:00,61.03,61.03,61.0,61.01,13130.0,51.2591,51.2591,51.2339,51.2423,13130.0
2018-06-22 14:20:00,61.01,61.01,60.92,60.93,11599.0,51.2423,51.2423,51.1667,51.1751,11599.0
2018-06-22 14:25:00,60.93,60.94,60.9,60.93,4469.0,51.1751,51.1835,51.1499,51.1751,4469.0
2018-06-22 14:30:00,60.94,60.96,60.91,60.92,6029.0,51.1835,51.2003,51.1583,51.1667,6029.0
2018-06-22 14:35:00,60.92,60.99,60.91,60.98,59623.0,51.1667,51.2255,51.1583,51.2171,59623.0
2018-06-22 14:40:00,60.99,61.01,60.97,61.0,15110.0,51.2255,51.2423,51.2087,51.2339,15110.0
2018-06-22 14:45:00,61.0,61.02,60.98,60.99,13222.0,51.2339,51.2507,51.2171,51.2255,13222.0
2018-06-22 14:50:00,61.0,61.01,60.98,61.0,10675.0,51.2339,51.2423,51.2171,51.2339,10675.0
2018-06-22 14:55:00,61.0,61.01,60.98,61.0,23862.0,51.2339,51.2423,51.2171,51.2339,23862.0
2018-06-22 15:00:00,61.0,61.01,60.99,61.0,30383.0,51.2339,51.2423,51.2255,51.2339,30383.0
2018-06-22 15:05:00,61.01,61.02,60.99,61.01,12279.0,51.2423,51.2507,51.2255,51.2423,12279.0
2018-06-22 15:10:00,61.01,61.05,61.0,61.05,53538.0,51.2423,51.2759,51.2339,51.2759,53538.0
2018-06-22 15:15:00,61.05,61.06,61.04,61.05,9608.0,51.2759,51.2843,51.2675,51.2759,9608.0
2018-06-22 15:20:00,61.06,61.1,61.04,61.08,30541.0,51.2843,51.3179,51.2675,51.3011,30541.0
2018-06-22 15:25:00,61.09,61.12,61.04,61.05,38958.0,51.3095,51.3347,51.2675,51.2759,38958.0
2018-06-22 15:30:00,61.05,61.12,61.0,61.0,115157.0,51.2759,51.3347,51.2339,51.2339,115157.0
2018-06-22 15:35:00,61.0,61.01,60.97,61.0,100782.0,51.2339,51.2423,51.2087,51.2339,100782.0
2018-06-22 15:40:00,61.0,61.01,60.95,60.95,138790.0,51.2339,51.2423,51.1919,51.1919,138790.0
2018-06-22 15:45:00,60.96,61.08,60.95,61.04,115184.0,51.2003,51.3011,51.1919,51.2675,115184.0
2018-06-22 15:50:00,61.03,61.09,61.0,61.09,145569.0,51.2591,51.3095,51.2339,51.3095,145569.0
2018-06-22 15:55:00,61.08,61.13,60.64,60.92,1036069.0,51.3011,51.3431,50.9316,51.1667,1036069.0
2018-06-25 09:30:00,60.85,61.13,60.85,61.02,46311.0,51.1079,51.3431,51.1079,51.2507,46311.0
2018-06-25 09:35:00,61.04,61.1,60.92,61.07,45855.0,51.2675,51.3179,51.1667,51.2927,45855.0
2018-06-25 09:40:00,61.07,61.14,60.97,60.97,20535.0,51.2927,51.3515,51.2087,51.2087,20535.0
2018-06-25 09:45:00,60.95,61.02,60.86,60.9,18882.0,51.1919,51.2507,51.1163,51.1499,18882.0
2018-06-25 09:50:00,60.93,61.01,60.87,61.0,12386.0,51.1751,51.2423,51.1247,51.2339,12386.0
2018-06-25 09:55:00,61.01,61.02,60.91,60.94,25218.0,51.2423,51.2507,51.1583,51.1835,25218.0
2018-06-25 10:00:00,60.97,61.01,60.93,60.93,22795.0,51.2087,51.2423,51.1751,51.1751,22795.0
2018-06-25 10:05:00,60.88,60.88,60.76,60.76,50836.0,51.1331,51.1331,51.0324,51.0324,50836.0
2018-06-25 10:10:00,60.75,60.8,60.65,60.65,34349.0,51.024,51.0659,50.94,50.94,34349.0
2018-06-25 10:15:00,60.64,60.68,60.58,60.63,34385.0,50.9316,50.9652,50.8812,50.9232,34385.0
2018-06-25 10:20:00,60.64,60.7,60.62,60.69,22250.0,50.9316,50.982,50.9148,50.9736,22250.0
2018-06-25 10:25:00,60.69,60.71,60.59,60.6,47059.0,50.9736,50.9904,50.8896,50.898,47059.0
2018-06-25 10:30:00,60.6,60.75,60.57,60.74,27918.0,50.898,51.024,50.8728,51.0156,27918.0
2018-06-25 10:35:00,60.74,60.77,60.7,60.73,20733.0,51.0156,51.0407,50.982,51.0072,20733.0
2018-06-25 10:40:00,60.72,60.78,60.67,60.77,16993.0,50.9988,51.0491,50.9568,51.0407,16993.0
2018-06-25 10:45:00,60.77,60.79,60.69,60.72,24456.0,51.0407,51.0575,50.9736,50.9988,24456.0
2018-06-25 10:50:00,60.68,60.76,60.66,60.73,40938.0,50.9652,51.0324,50.9484,51.0072,40938.0
2018-06-25 10:55:00,60.73,60.77,60.68,60.75,22930.0,51.0072,51.0407,50.9652,51.024,22930.0
2018-06-25 11:00:00,60.74,60.76,60.68,60.69,45426.0,51.0156,51.0324,50.9652,50.9736,45426.0
2018-06-25 11:05:00,60.68,60.75,60.68,60.73,13571.0,50.9652,51.024,50.9652,51.0072,13571.0
2018-06-25 11:10:00,60.73,60.73,60.65,60.69,20137.0,51.0072,51.0072,50.94,50.9736,20137.0
2018-06-25 11:15:00,60.68,60.71,60.59,60.6,22878.0,50.9652,50.9904,50.8896,50.898,22878.0
2018-06-25 11:20:00,60.59,60.59,60.44,60.46,31617.0,50.8896,50.8896,50.7636,50.7804,31617.0
2018-06-25 11:25:00,60.46,60.49,60.44,60.45,23661.0,50.7804,50.8056,50.7636,50.772,23661.0
2018-06-25 11:30:00,60.46,60.5,60.38,60.38,39534.0,50.7804,50.814,50.7132,50.7132,39534.0
2018-06-25 11:35:00,60.38,60.42,60.33,60.34,10611.0,50.7132,50.7468,50.6712,50.6796,10611.0
2018-06-25 11:40:00,60.34,60.42,60.31,60.33,22718.0,50.6796,50.7468,50.6544,50.6712,22718.0
2018-06-25 11:45:00,60.33,60.46,60.31,60.44,25668.0,50.6712,50.7804,50.6544,50.7636,25668.0
2018-06-25 11:50:00,60.43,60.53,60.43,60.48,42068.0,50.7552,50.8392,50.7552,50.7972,42068.0
2018-06-25 11:55:00,60.47,60.47,60.35,60.37,29844.0,50.7888,50.7888,50.688,50.7048,29844.0
2018-06-25 12:00:00,60.36,60.37,60.22,60.3,33120.0,50.6964,50.7048,50.5788,50.646,33120.0
2018-06-25 12:05:00,60.29,60.33,60.21,60.25,39533.0,50.6376,50.6712,50.5704,50.604,39533.0
2018-06-25 12:10:00,60.26,60.31,60.24,60.3,23277.0,50.6124,50.6544,50.5956,50.646,23277.0
2018-06-25 12:15:00,60.29,60.3,60.24,60.25,21458.0,50.6376,50.646,50.5956,50.604,21458.0
2018-06-25 12:20:00,60.25,60.31,60.23,60.29,41531.0,50.604,50.6544,50.5872,50.6376,41531.0
2018-06-25 12:25:00,60.29,60.33,60.27,60.33,20270.0,50.6376,50.6712,50.6208,50.6712,20270.0
2018-06-25 12:30:00,60.33,60.43,60.3,60.43,27745.0,50.6712,50.7552,50.646,50.7552,27745.0
2018-06-25 12:35:00,60.43,60.44,60.4,60.41,16043.0,50.7552,50.7636,50.73,50.7384,16043.0
2018-06-25 12:40:00,60.42,60.5,60.42,60.49,12772.0,50.7468,50.814,50.7468,50.8056,12772.0
2018-06-25 12:45:00,60.49,60.49,60.41,60.44,16061.0,50.8056,50.8056,50.7384,50.7636,16061.0
2018-06-25 12:50:00,60.44,60.55,60.44,60.53,22627.0,50.7636,50.856,50.7636,50.8392,22627.0
2018-06-25 12:55:00,60.52,60.55,60.49,60.52,38383.0,50.8308,50.856,50.8056,50.8308,38383.0
2018-06-25 13:00:00,60.52,60.52,60.45,60.51,24558.0,50.8308,50.8308,50.772,50.8224,24558.0
2018-06-25 13:05:00,60.51,60.51,60.47,60.47,11889.0,50.8224,50.8224,50.7888,50.7888,11889.0
2018-06-25 13:10:00,60.48,60.51,60.44,60.44,14340.0,50.7972,50.8224,50.7636,50.7636,14340.0
2018-06-25 13:15:00,60.45,60.5,60.43,60.46,13485.0,50.772,50.814,50.7552,50.7804,13485.0
2018-06-25 13:20:00,60.45,60.5,60.44,60.47,11228.0,50.772,50.814,50.7636,50.7888,11228.0
2018-06-25 13:25:00,60.47,60.54,60.45,60.52,33683.0,50.7888,50.8476,50.772,50.8308,33683.0
2018-06-25 13:30:00,60.51,60.57,60.5,60.57,15826.0,50.8224,50.8728,50.814,50.8728,15826.0
2018-06-25 13:35:00,60.58,60.58,60.55,60.57,14723.0,50.8812,50.8812,50.856,50.8728,14723.0
2018-06-25 13:40:00,60.57,60.66,60.54,60.66,22219.0,50.8728,50.9484,50.8476,50.9484,22219.0
2018-06-25 13:45:00,60.66,60.66,60.58,60.58,23144.0,50.9484,50.9484,50.8812,50.8812,23144.0
2018-06-25 13:50:00,60.58,60.61,60.57,60.58,33209.0,50.8812,50.9064,50.8728,50.8812,33209.0
2018-06-25 13:55:00,60.58,60.58,60.52,60.56,18844.0,50.8812,50.8812,50.8308,50.8644,18844.0
2018-06-25 14:00:00,60.55,60.59,60.52,60.53,27188.0,50.856,50.8896,50.8308,50.8392,27188.0
2018-06-25 14:05:00,60.53,60.54,60.44,60.44,43947.0,50.8392,50.8476,50.7636,50.7636,43947.0
2018-06-25 14:10:00,60.44,60.5,60.44,60.45,22551.0,50.7636,50.814,50.7636,50.772,22551.0
2018-06-25 14:15:00,60.45,60.46,60.37,60.39,16173.0,50.772,50.7804,50.7048,50.7216,16173.0
2018-06-25 14:20:00,60.39,60.45,60.35,60.43,25809.0,50.7216,50.772,50.688,50.7552,25809.0
2018-06-25 14:25:00,60.43,60.45,60.41,60.44,20857.0,50.7552,50.772,50.7384,50.7636,20857.0
2018-06-25 14:30:00,60.44,60.44,60.38,60.39,16068.0,50.7636,50.7636,50.7132,50.7216,16068.0
2018-06-25 14:35:00,60.39,60.4,60.32,60.32,18177.0,50.7216,50.73,50.6628,50.6628,18177.0
2018-06-25 14:40:00,60.33,60.34,60.28,60.29,30169.0,50.6712,50.6796,50.6292,50.6376,30169.0
2018-06-25 14:45:00,60.29,60.29,60.19,60.2,46992.0,50.6376,50.6376,50.5536,50.562,46992.0
2018-06-25 14:50:00,60.19,60.2,60.13,60.14,17876.0,50.5536,50.562,50.5032,50.5116,17876.0
2018-06-25 14:55:00,60.13,60.2,60.12,60.17,13227.0,50.5032,50.562,50.4948,50.5368,13227.0
2018-06-25 15:00:00,60.17,60.22,60.15,60.2,17347.0,50.5368,50.5788,50.52,50.562,17347.0
2018-06-25 15:05:00,60.21,60.21,60.15,60.17,25971.0,50.5704,50.5704,50.52,50.5368,25971.0
2018-06-25 15:10:00,60.18,60.22,60.13,60.13,48836.0,50.5452,50.5788,50.5032,50.5032,48836.0
2018-06-25 15:15:00,60.13,60.24,60.1,60.23,34137.0,50.5032,50.5956,50.478,50.5872,34137.0
2018-06-25 15:20:00,60.23,60.25,60.2,60.22,29132.0,50.5872,50.604,50.562,50.5788,29132.0
2018-06-25 15:25:00,60.2,60.23,60.18,60.18,29131.0,50.562,50.5872,50.5452,50.5452,29131.0
2018-06-25 15:30:00,60.18,60.2,60.12,60.2,62744.0,50.5452,50.562,50.4948,50.562,62744.0
2018-06-25 15:35:00,60.2,60.4,60.18,60.39,115887.0,50.562,50.73,50.5452,50.7216,115887.0
2018-06-25 15:40:00,60.38,60.53,60.25,60.35,138765.0,50.7132,50.8392,50.604,50.688,138765.0
2018-06-25 15:45:00,60.36,60.38,60.24,60.3,111634.0,50.6964,50.7132,50.5956,50.646,111634.0
2018-06-25 15:50:00,60.29,60.38,60.22,60.23,168761.0,50.6376,50.7132,50.5788,50.5872,168761.0
2018-06-25 15:55:00,60.22,60.27,60.12,60.18,320900.0,50.5788,50.6208,50.4948,50.5452,320900.0
2018-06-26 09:30:00,60.36,60.48,60.34,60.37,46958.0,50.6964,50.7972,50.6796,50.7048,46958.0
2018-06-26 09:35:00,60.37,60.41,60.31,60.34,39305.0,50.7048,50.7384,50.6544,50.6796,39305.0
2018-06-26 09:40:00,60.33,60.39,60.3,60.3,35160.0,50.6712,50.7216,50.646,50.646,35160.0
2018-06-26 09:45:00,60.3,60.32,60.13,60.17,27527.0,50.646,50.6628,50.5032,50.5368,27527.0
2018-06-26 09:50:00,60.15,60.17,60.07,60.16,45422.0,50.52,50.5368,50.4528,50.5284,45422.0
2018-06-26 09:55:00,60.17,60.18,60.08,60.12,50729.0,50.5368,50.5452,50.4612,50.4948,50729.0
2018-06-26 10:00:00,60.15,60.27,60.14,60.24,35377.0,50.52,50.6208,50.5116,50.5956,35377.0
2018-06-26 10:05:00,60.24,60.26,60.19,60.19,18051.0,50.5956,50.6124,50.5536,50.5536,18051.0
2018-06-26 10:10:00,60.2,60.26,60.1,60.19,28267.0,50.562,50.6124,50.478,50.5536,28267.0
2018-06-26 10:15:00,60.2,60.26,60.17,60.2,42771.0,50.562,50.6124,50.5368,50.562,42771.0
2018-06-26 10:20:00,60.21,60.26,60.15,60.16,32611.0,50.5704,50.6124,50.52,50.5284,32611.0
2018-06-26 10:25:00,60.16,60.2,60.1,60.15,40205.0,50.5284,50.562,50.478,50.52,40205.0
2018-06-26 10:30:00,60.15,60.25,60.13,60.21,31562.0,50.52,50.604,50.5032,50.5704,31562.0
2018-06-26 10:35:00,60.21,60.21,60.11,60.2,20663.0,50.5704,50.5704,50.4864,50.562,20663.0
2018-06-26 10:40:00,60.2,60.21,60.14,60.19,27450.0,50.562,50.5704,50.5116,50.5536,27450.0
2018-06-26 10:45:00,60.2,60.27,60.15,60.27,28870.0,50.562,50.6208,50.52,50.6208,28870.0
2018-06-26 10:50:00,60.27,60.3,60.17,60.18,44171.0,50.6208,50.646,50.5368,50.5452,44171.0
2018-06-26 10:55:00,60.18,60.28,60.16,60.28,33723.0,50.5452,50.6292,50.5284,50.6292,33723.0
2018-06-26 11:00:00,60.27,60.3,60.24,60.26,35285.0,50.6208,50.646,50.5956,50.6124,35285.0
2018-06-26 11:05:00,60.27,60.28,60.26,60.26,27266.0,50.6208,50.6292,50.6124,50.6124,27266.0
2018-06-26 11:10:00,60.27,60.33,60.26,60.28,30613.0,50.6208,50.6712,50.6124,50.6292,30613.0
2018-06-26 11:15:00,60.28,60.3,60.25,60.25,22991.0,50.6292,50.646,50.604,50.604,22991.0
2018-06-26 11:20:00,60.24,60.24,60.19,60.22,18235.0,50.5956,50.5956,50.5536,50.5788,18235.0
2018-06-26 11:25:00,60.21,60.22,60.19,60.2,14931.0,50.5704,50.5788,50.5536,50.562,14931.0
2018-06-26 11:30:00,60.2,60.21,60.14,60.21,22212.0,50.562,50.5704,50.5116,50.5704,22212.0
2018-06-26 11:35:00,60.21,60.23,60.18,60.2,17121.0,50.5704,50.5872,50.5452,50.562,17121.0
2018-06-26 11:40:00,60.21,60.24,60.2,60.21,14172.0,50.5704,50.5956,50.562,50.5704,14172.0
2018-06-26 11:45:00,60.21,60.21,60.17,60.2,12830.0,50.5704,50.5704,50.5368,50.562,12830.0
2018-06-26 11:50:00,60.2,60.26,60.19,60.22,19138.0,50.562,50.6124,50.5536,50.5788,19138.0
2018-06-26 11:55:00,60.22,60.24,60.21,60.23,12900.0,50.5788,50.5956,50.5704,50.5872,12900.0
2018-06-26 12:00:00,60.23,60.3,60.23,60.3,18197.0,50.5872,50.646,50.5872,50.646,18197.0
2018-06-26 12:05:00,60.29,60.29,60.24,60.26,34316.0,50.6376,50.6376,50.5956,50.6124,34316.0
2018-06-26 12:10:00,60.25,60.3,60.23,60.29,11981.0,50.604,50.646,50.5872,50.6376,11981.0
2018-06-26 12:15:00,60.29,60.3,60.19,60.21,25068.0,50.6376,50.646,50.5536,50.5704,25068.0
2018-06-26 12:20:00,60.21,60.24,60.17,60.17,21979.0,50.5704,50.5956,50.5368,50.5368,21979.0
2018-06-26 12:25:00,60.16,60.19,60.15,60.18,6065.0,50.5284,50.5536,50.52,50.5452,6065.0
2018-06-26 12:30:00,60.17,60.19,60.16,60.17,15290.0,50.5368,50.5536,50.5284,50.5368,15290.0
2018-06-26 12:35:00,60.17,60.18,60.16,60.17,14134.0,50.5368,50.5452,50.5284,50.5368,14134.0
2018-06-26 12:40:00,60.16,60.18,60.09,60.1,27416.0,50.5284,50.5452,50.4696,50.478,27416.0
2018-06-26 12:45:00,60.11,60.11,60.05,60.05,20992.0,50.4864,50.4864,50.436,50.436,20992.0
2018-06-26 12:50:00,60.06,60.06,60.02,60.05,27434.0,50.4444,50.4444,50.4108,50.436,27434.0
2018-06-26 12:55:00,60.05,60.08,60.04,60.08,19016.0,50.436,50.4612,50.4276,50.4612,19016.0
2018-06-26 13:00:00,60.08,60.11,60.05,60.1,23155.0,50.4612,50.4864,50.436,50.478,23155.0
2018-06-26 13:05:00,60.11,60.18,60.1,60.17,15292.0,50.4864,50.5452,50.478,50.5368,15292.0
2018-06-26 13:10:00,60.18,60.21,60.15,60.16,18327.0,50.5452,50.5704,50.52,50.5284,18327.0
2018-06-26 13:15:00,60.17,60.17,60.11,60.11,33925.0,50.5368,50.5368,50.4864,50.4864,33925.0
2018-06-26 13:20:00,60.12,60.12,60.04,60.05,29152.0,50.4948,50.4948,50.4276,50.436,29152.0
2018-06-26 13:25:00,60.05,60.06,60.03,60.04,11200.0,50.436,50.4444,50.4192,50.4276,11200.0
2018-06-26 13:30:00,60.03,60.04,59.98,60.0,19962.0,50.4192,50.4276,50.3772,50.394,19962.0
2018-06-26 13:35:00,60.0,60.06,59.99,60.05,19894.0,50.394,50.4444,50.3856,50.436,19894.0
2018-06-26 13:40:00,60.05,60.06,60.0,60.02,16137.0,50.436,50.4444,50.394,50.4108,16137.0
2018-06-26 13:45:00,60.02,60.09,60.0,60.08,12989.0,50.4108,50.4696,50.394,50.4612,12989.0
2018-06-26 13:50:00,60.08,60.1,60.06,60.1,16817.0,50.4612,50.478,50.4444,50.478,16817.0
2018-06-26 13:55:00,60.1,60.12,60.07,60.12,17614.0,50.478,50.4948,50.4528,50.4948,17614.0
2018-06-26 14:00:00,60.12,60.16,60.11,60.14,19305.0,50.4948,50.5284,50.4864,50.5116,19305.0
2018-06-26 14:05:00,60.14,60.14,60.07,60.09,22754.0,50.5116,50.5116,50.4528,50.4696,22754.0
2018-06-26 14:10:00,60.09,60.12,60.07,60.12,8350.0,50.4696,50.4948,50.4528,50.4948,8350.0
2018-06-26 14:15:00,60.12,60.17,60.11,60.17,12820.0,50.4948,50.5368,50.4864,50.5368,12820.0
2018-06-26 14:20:00,60.18,60.22,60.17,60.21,14898.0,50.5452,50.5788,50.5368,50.5704,14898.0
2018-06-26 14:25:00,60.21,60.25,60.2,60.25,11487.0,50.5704,50.604,50.562,50.604,11487.0
2018-06-26 14:30:00,60.23,60.24,60.19,60.19,38266.0,50.5872,50.5956,50.5536,50.5536,38266.0
2018-06-26 14:35:00,60.19,60.2,60.18,60.19,10222.0,50.5536,50.562,50.5452,50.5536,10222.0
2018-06-26 14:40:00,60.2,60.21,60.17,60.19,34028.0,50.562,50.5704,50.5368,50.5536,34028.0
2018-06-26 14:45:00,60.2,60.23,60.18,60.19,25085.0,50.562,50.5872,50.5452,50.5536,25085.0
2018-06-26 14:50:00,60.19,60.2,60.16,60.17,21962.0,50.5536,50.562,50.5284,50.5368,21962.0
2018-06-26 14:55:00,60.18,60.19,60.14,60.14,21724.0,50.5452,50.5536,50.5116,50.5116,21724.0
2018-06-26 15:00:00,60.14,60.14,60.08,60.08,27591.0,50.5116,50.5116,50.4612,50.4612,27591.0
2018-06-26 15:05:00,60.09,60.09,59.99,60.01,29325.0,50.4696,50.4696,50.3856,50.4024,29325.0
2018-06-26 15:10:00,60.01,60.01,59.99,60.0,23551.0,50.4024,50.4024,50.3856,50.394,23551.0
2018-06-26 15:15:00,60.0,60.02,59.96,60.01,29416.0,50.394,50.4108,50.3604,50.4024,29416.0
2018-06-26 15:20:00,60.01,60.03,60.0,60.03,25276.0,50.4024,50.4192,50.394,50.4192,25276.0
2018-06-26 15:25:00,60.02,60.02,59.91,59.92,36913.0,50.4108,50.4108,50.3184,50.3268,36913.0
2018-06-26 15:30:00,59.92,60.02,59.91,60.02,47753.0,50.3268,50.4108,50.3184,50.4108,47753.0
2018-06-26 15:35:00,60.02,60.03,59.98,59.98,48948.0,50.4108,50.4192,50.3772,50.3772,48948.0
2018-06-26 15:40:00,60.0,60.02,59.99,59.99,45984.0,50.394,50.4108,50.3856,50.3856,45984.0
2018-06-26 15:45:00,59.98,59.98,59.86,59.86,69693.0,50.3772,50.3772,50.2764,50.2764,69693.0
2018-06-26 15:50:00,59.86,59.86,59.79,59.82,169988.0,50.2764,50.2764,50.2176,50.2428,169988.0
2018-06-26 15:55:00,59.81,59.82,59.73,59.75,280742.0,50.2344,50.2428,50.1673,50.1841,280742.0
2018-06-27 09:30:00,60.1,60.15,59.96,60.05,78601.0,50.478,50.52,50.3604,50.436,78601.0
2018-06-27 09:35:00,60.04,60.06,59.92,60.0,13757.0,50.4276,50.4444,50.3268,50.394,13757.0
2018-06-27 09:40:00,60.02,60.02,59.83,59.87,5211.0,50.4108,50.4108,50.2512,50.2848,5211.0
2018-06-27 09:45:00,59.85,59.88,59.71,59.8,14948.0,50.268,50.2932,50.1505,50.226,14948.0
2018-06-27 09:50:00,59.81,59.92,59.81,59.86,15898.0,50.2344,50.3268,50.2344,50.2764,15898.0
2018-06-27 09:55:00,59.88,59.97,59.86,59.96,15304.0,50.2932,50.3688,50.2764,50.3604,15304.0
2018-06-27 10:00:00,59.95,59.99,59.85,59.87,12151.0,50.352,50.3856,50.268,50.2848,12151.0
2018-06-27 10:05:00,59.86,59.96,59.83,59.96,13361.0,50.2764,50.3604,50.2512,50.3604,13361.0
2018-06-27 10:10:00,59.98,60.01,59.91,59.94,23690.0,50.3772,50.4024,50.3184,50.3436,23690.0
2018-06-27 10:15:00,59.95,59.96,59.86,59.86,10197.0,50.352,50.3604,50.2764,50.2764,10197.0
2018-06-27 10:20:00,59.86,59.86,59.77,59.78,10843.0,50.2764,50.2764,50.2008,50.2092,10843.0
2018-06-27 10:25:00,59.79,59.8,59.73,59.77,25981.0,50.2176,50.226,50.1673,50.2008,25981.0
2018-06-27 10:30:00,59.76,59.76,59.66,59.67,32782.0,50.1924,50.1924,50.1085,50.1169,32782.0
2018-06-27 10:35:00,59.66,59.75,59.65,59.74,24659.0,50.1085,50.1841,50.1001,50.1757,24659.0
2018-06-27 10:40:00,59.74,59.76,59.66,59.7,27269.0,50.1757,50.1924,50.1085,50.1421,27269.0
2018-06-27 10:45:00,59.69,59.77,59.69,59.74,25742.0,50.1337,50.2008,50.1337,50.1757,25742.0
2018-06-27 10:50:00,59.75,59.87,59.71,59.86,68074.0,50.1841,50.2848,50.1505,50.2764,68074.0
2018-06-27 10:55:00,59.86,59.87,59.79,59.81,25826.0,50.2764,50.2848,50.2176,50.2344,25826.0
2018-06-27 11:00:00,59.81,59.86,59.78,59.79,49037.0,50.2344,50.2764,50.2092,50.2176,49037.0
2018-06-27 11:05:00,59.78,59.79,59.66,59.66,32020.0,50.2092,50.2176,50.1085,50.1085,32020.0
2018-06-27 11:10:00,59.66,59.77,59.66,59.67,49245.0,50.1085,50.2008,50.1085,50.1169,49245.0
2018-06-27 11:15:00,59.67,59.75,59.67,59.73,13265.0,50.1169,50.1841,50.1169,50.1673,13265.0
2018-06-27 11:20:00,59.74,59.8,59.69,59.7,21481.0,50.1757,50.226,50.1337,50.1421,21481.0
2018-06-27 11:25:00,59.71,59.73,59.6,59.63,16274.0,50.1505,50.1673,50.0581,50.0833,16274.0
2018-06-27 11:30:00,59.63,59.64,59.59,59.61,17709.0,50.0833,50.0917,50.0497,50.0665,17709.0
2018-06-27 11:35:00,59.61,59.66,59.6,59.62,24974.0,50.0665,50.1085,50.0581,50.0749,24974.0
2018-06-27 11:40:00,59.62,59.63,59.48,59.62,40373.0,50.0749,50.0833,49.9573,50.0749,40373.0
2018-06-27 11:45:00,59.63,59.7,59.62,59.7,23275.0,50.0833,50.1421,50.0749,50.1421,23275.0
2018-06-27 11:50:00,59.69,59.75,59.67,59.75,23523.0,50.1337,50.1841,50.1169,50.1841,23523.0
2018-06-27 11:55:00,59.74,59.75,59.67,59.71,27401.0,50.1757,50.1841,50.1169,50.1505,27401.0
2018-06-27 12:00:00,59.72,59.76,59.68,59.76,24061.0,50.1589,50.1924,50.1253,50.1924,24061.0
2018-06-27 12:05:00,59.76,59.77,59.72,59.76,15611.0,50.1924,50.2008,50.1589,50.1924,15611.0
2018-06-27 12:10:00,59.76,59.76,59.71,59.76,23180.0,50.1924,50.1924,50.1505,50.1924,23180.0
2018-06-27 12:15:00,59.76,59.77,59.71,59.77,18064.0,50.1924,50.2008,50.1505,50.2008,18064.0
2018-06-27 12:20:00,59.77,59.77,59.73,59.73,23641.0,50.2008,50.2008,50.1673,50.1673,23641.0
2018-06-27 12:25:00,59.74,59.76,59.7,59.7,17139.0,50.1757,50.1924,50.1421,50.1421,17139.0
2018-06-27 12:30:00,59.7,59.7,59.63,59.66,20540.0,50.1421,50.1421,50.0833,50.1085,20540.0
2018-06-27 12:35:00,59.66,59.68,59.64,59.64,10748.0,50.1085,50.1253,50.0917,50.0917,10748.0
2018-06-27 12:40:00,59.63,59.66,59.61,59.63,10366.0,50.0833,50.1085,50.0665,50.0833,10366.0
2018-06-27 12:45:00,59.62,59.64,59.58,59.62,9049.0,50.0749,50.0917,50.0413,50.0749,9049.0
2018-06-27 12:50:00,59.63,59.64,59.6,59.6,10583.0,50.0833,50.0917,50.0581,50.0581,10583.0
2018-06-27 12:55:00,59.6,59.63,59.54,59.56,17768.0,50.0581,50.0833,50.0077,50.0245,17768.0
2018-06-27 13:00:00,59.57,59.61,59.52,59.56,14515.0,50.0329,50.0665,49.9909,50.0245,14515.0
2018-06-27 13:05:00,59.55,59.55,59.43,59.45,17328.0,50.0161,50.0161,49.9153,49.9321,17328.0
2018-06-27 13:10:00,59.46,59.53,59.46,59.47,17944.0,49.9405,49.9993,49.9405,49.9489,17944.0
2018-06-27 13:15:00,59.47,59.48,59.32,59.34,32423.0,49.9489,49.9573,49.8229,49.8397,32423.0
2018-06-27 13:20:00,59.35,59.42,59.34,59.4,9133.0,49.8481,49.9069,49.8397,49.8901,9133.0
2018-06-27 13:25:00,59.41,59.45,59.37,59.43,29137.0,49.8985,49.9321,49.8649,49.9153,29137.0
2018-06-27 13:30:00,59.42,59.45,59.38,59.45,42938.0,49.9069,49.9321,49.8733,49.9321,42938.0
2018-06-27 13:35:00,59.44,59.44,59.38,59.41,10576.0,49.9237,49.9237,49.8733,49.8985,10576.0
2018-06-27 13:40:00,59.42,59.44,59.41,59.42,6451.0,49.9069,49.9237,49.8985,49.9069,6451.0
2018-06-27 13:45:00,59.41,59.44,59.4,59.4,11758.0,49.8985,49.9237,49.8901,49.8901,11758.0
2018-06-27 13:50:00,59.39,59.39,59.32,59.35,10514.0,49.8817,49.8817,49.8229,49.8481,10514.0
2018-06-27 13:55:00,59.34,59.39,59.34,59.37,20002.0,49.8397,49.8817,49.8397,49.8649,20002.0
2018-06-27 14:00:00,59.36,59.41,59.34,59.39,14753.0,49.8565,49.8985,49.8397,49.8817,14753.0
2018-06-27 14:05:00,59.39,59.39,59.25,59.25,14904.0,49.8817,49.8817,49.7641,49.7641,14904.0
2018-06-27 14:10:00,59.26,59.29,59.23,59.24,17391.0,49.7725,49.7977,49.7473,49.7557,17391.0
2018-06-27 14:15:00,59.24,59.25,59.18,59.18,27196.0,49.7557,49.7641,49.7053,49.7053,27196.0
2018-06-27 14:20:00,59.19,59.19,59.11,59.13,15150.0,49.7137,49.7137,49.6465,49.6633,15150.0
2018-06-27 14:25:00,59.13,59.15,59.09,59.1,24189.0,49.6633,49.6801,49.6297,49.6381,24189.0
2018-06-27 14:30:00,59.1,59.15,58.99,59.0,40628.0,49.6381,49.6801,49.5457,49.5541,40628.0
2018-06-27 14:35:00,59.0,59.13,59.0,59.08,40523.0,49.5541,49.6633,49.5541,49.6213,40523.0
2018-06-27 14:40:00,59.08,59.13,59.07,59.12,23930.0,49.6213,49.6633,49.6129,49.6549,23930.0
2018-06-27 14:45:00,59.11,59.14,59.07,59.09,19050.0,49.6465,49.6717,49.6129,49.6297,19050.0
2018-06-27 14:50:00,59.09,59.1,59.02,59.03,23294.0,49.6297,49.6381,49.5709,49.5793,23294.0
2018-06-27 14:55:00,59.03,59.04,59.0,59.02,24383.0,49.5793,49.5877,49.5541,49.5709,24383.0
2018-06-27 15:00:00,59.03,59.05,58.99,59.03,26274.0,49.5793,49.5961,49.5457,49.5793,26274.0
2018-06-27 15:05:00,59.03,59.05,58.99,58.99,20562.0,49.5793,49.5961,49.5457,49.5457,20562.0
2018-06-27 15:10:00,58.99,59.0,58.88,58.91,26808.0,49.5457,49.5541,49.4533,49.4785,26808.0
2018-06-27 15:15:00,58.91,58.94,58.85,58.94,31993.0,49.4785,49.5037,49.4281,49.5037,31993.0
2018-06-27 15:20:00,58.95,59.0,58.92,59.0,37439.0,49.5121,49.5541,49.4869,49.5541,37439.0
2018-06-27 15:25:00,59.0,59.08,58.96,59.07,42222.0,49.5541,49.6213,49.5205,49.6129,42222.0
2018-06-27 15:30:00,59.07,59.13,59.06,59.08,60614.0,49.6129,49.6633,49.6045,49.6213,60614.0
2018-06-27 15:35:00,59.08,59.08,58.96,58.98,55230.0,49.6213,49.6213,49.5205,49.5373,55230.0
2018-06-27 15:40:00,58.98,59.01,58.93,58.93,125605.0,49.5373,49.5625,49.4953,49.4953,125605.0
2018-06-27 15:45:00,58.93,58.93,58.78,58.79,112197.0,49.4953,49.4953,49.3693,49.3777,112197.0
2018-06-27 15:50:00,58.79,58.82,58.75,58.8,135181.0,49.3777,49.4029,49.3442,49.3861,135181.0
2018-06-27 15:55:00,58.8,58.83,58.68,58.7,329116.0,49.3861,49.4113,49.2854,49.3022,329116.0
2018-06-28 09:30:00,58.73,59.19,58.73,59.19,38634.0,49.3274,49.7137,49.3274,49.7137,38634.0
2018-06-28 09:35:00,59.16,59.25,59.03,59.04,9934.0,49.6885,49.7641,49.5793,49.5877,9934.0
2018-06-28 09:40:00,59.04,59.12,58.95,58.95,8866.0,49.5877,49.6549,49.5121,49.5121,8866.0
2018-06-28 09:45:00,58.91,58.93,58.82,58.83,31114.0,49.4785,49.4953,49.4029,49.4113,31114.0
2018-06-28 09:50:00,58.83,59.0,58.75,58.94,11345.0,49.4113,49.5541,49.3442,49.5037,11345.0
2018-06-28 09:55:00,58.94,58.99,58.9,58.97,9389.0,49.5037,49.5457,49.4701,49.5289,9389.0
2018-06-28 10:00:00,58.98,58.98,58.89,58.9,12847.0,49.5373,49.5373,49.4617,49.4701,12847.0
2018-06-28 10:05:00,58.91,58.99,58.87,58.93,11621.0,49.4785,49.5457,49.4449,49.4953,11621.0
2018-06-28 10:10:00,58.92,58.94,58.73,58.77,16701.0,49.4869,49.5037,49.3274,49.3609,16701.0
2018-06-28 10:15:00,58.72,58.81,58.69,58.79,39483.0,49.319,49.3945,49.2938,49.3777,39483.0
2018-06-28 10:20:00,58.8,58.91,58.75,58.9,15655.0,49.3861,49.4785,49.3442,49.4701,15655.0
2018-06-28 10:25:00,58.92,58.98,58.91,58.97,18483.0,49.4869,49.5373,49.4785,49.5289,18483.0
2018-06-28 10:30:00,58.96,58.96,58.9,58.94,40706.0,49.5205,49.5205,49.4701,49.5037,40706.0
2018-06-28 10:35:00,58.94,58.99,58.86,58.92,48317.0,49.5037,49.5457,49.4365,49.4869,48317.0
2018-06-28 10:40:00,58.91,58.99,58.87,58.96,18454.0,49.4785,49.5457,49.4449,49.5205,18454.0
2018-06-28 10:45:00,58.96,59.01,58.94,58.99,15838.0,49.5205,49.5625,49.5037,49.5457,15838.0
2018-06-28 10:50:00,58.98,59.16,58.94,59.14,22901.0,49.5373,49.6885,49.5037,49.6717,22901.0
2018-06-28 10:55:00,59.13,59.21,59.09,59.15,24073.0,49.6633,49.7305,49.6297,49.6801,24073.0
2018-06-28 11:00:00,59.16,59.19,59.14,59.17,150105.0,49.6885,49.7137,49.6717,49.6969,150105.0
2018-06-28 11:05:00,59.15,59.23,59.14,59.23,18627.0,49.6801,49.7473,49.6717,49.7473,18627.0
2018-06-28 11:10:00,59.22,59.23,59.13,59.18,14970.0,49.7389,49.7473,49.6633,49.7053,14970.0
2018-06-28 11:15:00,59.18,59.25,59.15,59.23,20179.0,49.7053,49.7641,49.6801,49.7473,20179.0
2018-06-28 11:20:00,59.24,59.33,59.21,59.3,19177.0,49.7557,49.8313,49.7305,49.8061,19177.0
2018-06-28 11:25:00,59.32,59.47,59.32,59.43,23180.0,49.8229,49.9489,49.8229,49.9153,23180.0
2018-06-28 11:30:00,59.43,59.47,59.37,59.47,16438.0,49.9153,49.9489,49.8649,49.9489,16438.0
2018-06-28 11:35:00,59.48,59.49,59.43,59.46,17647.0,49.9573,49.9657,49.9153,49.9405,17647.0
2018-06-28 11:40:00,59.45,59.45,59.38,59.41,15812.0,49.9321,49.9321,49.8733,49.8985,15812.0
2018-06-28 11:45:00,59.42,59.42,59.3,59.31,13379.0,49.9069,49.9069,49.8061,49.8145,13379.0
2018-06-28 11:50:00,59.3,59.36,59.3,59.33,9888.0,49.8061,49.8565,49.8061,49.8313,9888.0
2018-06-28 11:55:00,59.33,59.41,59.32,59.41,16889.0,49.8313,49.8985,49.8229,49.8985,16889.0
2018-06-28 12:00:00,59.42,59.44,59.38,59.4,16899.0,49.9069,49.9237,49.8733,49.8901,16899.0
2018-06-28 12:05:00,59.41,59.44,59.36,59.39,18060.0,49.8985,49.9237,49.8565,49.8817,18060.0
2018-06-28 12:10:00,59.4,59.4,59.33,59.37,13117.0,49.8901,49.8901,49.8313,49.8649,13117.0
2018-06-28 12:15:00,59.36,59.37,59.29,59.36,25761.0,49.8565,49.8649,49.7977,49.8565,25761.0
2018-06-28 12:20:00,59.37,59.37,59.27,59.29,12503.0,49.8649,49.8649,49.7809,49.7977,12503.0
2018-06-28 12:25:00,59.28,59.31,59.26,59.3,9250.0,49.7893,49.8145,49.7725,49.8061,9250.0
2018-06-28 12:30:00,59.3,59.32,59.28,59.32,16214.0,49.8061,49.8229,49.7893,49.8229,16214.0
2018-06-28 12:35:00,59.31,59.32,59.26,59.31,12854.0,49.8145,49.8229,49.7725,49.8145,12854.0
2018-06-28 12:40:00,59.31,59.34,59.29,59.34,14793.0,49.8145,49.8397,49.7977,49.8397,14793.0
2018-06-28 12:45:00,59.33,59.35,59.26,59.34,21600.0,49.8313,49.8481,49.7725,49.8397,21600.0
2018-06-28 12:50:00,59.35,59.43,59.34,59.41,26704.0,49.8481,49.9153,49.8397,49.8985,26704.0
2018-06-28 12:55:00,59.4,59.46,59.38,59.44,13579.0,49.8901,49.9405,49.8733,49.9237,13579.0
2018-06-28 13:00:00,59.43,59.46,59.43,59.44,10347.0,49.9153,49.9405,49.9153,49.9237,10347.0
2018-06-28 13:05:00,59.45,59.46,59.38,59.42,9200.0,49.9321,49.9405,49.8733,49.9069,9200.0
2018-06-28 13:10:00,59.42,59.44,59.39,59.4,14816.0,49.9069,49.9237,49.8817,49.8901,14816.0
2018-06-28 13:15:00,59.4,59.48,59.4,59.44,15634.0,49.8901,49.9573,49.8901,49.9237,15634.0
2018-06-28 13:20:00,59.44,59.51,59.43,59.48,19603.0,49.9237,49.9825,49.9153,49.9573,19603.0
2018-06-28 13:25:00,59.48,59.52,59.45,59.5,13016.0,49.9573,49.9909,49.9321,49.9741,13016.0
2018-06-28 13:30:00,59.5,59.57,59.48,59.55,17360.0,49.9741,50.0329,49.9573,50.0161,17360.0
2018-06-28 13:35:00,59.54,59.57,59.51,59.51,12232.0,50.0077,50.0329,49.9825,49.9825,12232.0
2018-06-28 13:40:00,59.52,59.57,59.51,59.52,12539.0,49.9909,50.0329,49.9825,49.9909,12539.0
2018-06-28 13:45:00,59.51,59.52,59.48,59.5,8136.0,49.9825,49.9909,49.9573,49.9741,8136.0
2018-06-28 13:50:00,59.5,59.6,59.5,59.6,13251.0,49.9741,50.0581,49.9741,50.0581,13251.0
2018-06-28 13:55:00,59.6,59.63,59.57,59.63,19286.0,50.0581,50.0833,50.0329,50.0833,19286.0
2018-06-28 14:00:00,59.62,59.67,59.61,59.66,14376.0,50.0749,50.1169,50.0665,50.1085,14376.0
2018-06-28 14:05:00,59.66,59.7,59.65,59.69,16922.0,50.1085,50.1421,50.1001,50.1337,16922.0
2018-06-28 14:10:00,59.69,59.69,59.62,59.63,13751.0,50.1337,50.1337,50.0749,50.0833,13751.0
2018-06-28 14:15:00,59.62,59.69,59.62,59.69,15899.0,50.0749,50.1337,50.0749,50.1337,15899.0
2018-06-28 14:20:00,59.69,59.77,59.69,59.75,16418.0,50.1337,50.2008,50.1337,50.1841,16418.0
2018-06-28 14:25:00,59.74,59.75,59.71,59.73,12333.0,50.1757,50.1841,50.1505,50.1673,12333.0
2018-06-28 14:30:00,59.73,59.74,59.7,59.7,14637.0,50.1673,50.1757,50.1421,50.1421,14637.0
2018-06-28 14:35:00,59.71,59.71,59.67,59.68,35962.0,50.1505,50.1505,50.1169,50.1253,35962.0
2018-06-28 14:40:00,59.68,59.68,59.6,59.6,16753.0,50.1253,50.1253,50.0581,50.0581,16753.0
2018-06-28 14:45:00,59.61,59.67,59.6,59.66,17785.0,50.0665,50.1169,50.0581,50.1085,17785.0
2018-06-28 14:50:00,59.65,59.69,59.62,59.66,20786.0,50.1001,50.1337,50.0749,50.1085,20786.0
2018-06-28 14:55:00,59.65,59.7,59.65,59.7,13753.0,50.1001,50.1421,50.1001,50.1421,13753.0
2018-06-28 15:00:00,59.7,59.73,59.69,59.7,40603.0,50.1421,50.1673,50.1337,50.1421,40603.0
2018-06-28 15:05:00,59.7,59.75,59.66,59.73,62085.0,50.1421,50.1841,50.1085,50.1673,62085.0
2018-06-28 15:10:00,59.73,59.82,59.71,59.8,47904.0,50.1673,50.2428,50.1505,50.226,47904.0
2018-06-28 15:15:00,59.81,59.81,59.75,59.76,76793.0,50.2344,50.2344,50.1841,50.1924,76793.0
2018-06-28 15:20:00,59.75,59.76,59.73,59.75,138805.0,50.1841,50.1924,50.1673,50.1841,138805.0
2018-06-28 15:25:00,59.75,59.87,59.74,59.76,32999.0,50.1841,50.2848,50.1757,50.1924,32999.0
2018-06-28 15:30:00,59.76,59.76,59.67,59.67,22539.0,50.1924,50.1924,50.1169,50.1169,22539.0
2018-06-28 15:35:00,59.68,59.7,59.6,59.6,32920.0,50.1253,50.1421,50.0581,50.0581,32920.0
2018-06-28 15:40:00,59.61,59.61,59.58,59.59,55101.0,50.0665,50.0665,50.0413,50.0497,55101.0
2018-06-28 15:45:00,59.58,59.59,59.51,59.56,119860.0,50.0413,50.0497,49.9825,50.0245,119860.0
2018-06-28 15:50:00,59.55,59.56,59.51,59.55,97583.0,50.0161,50.0245,49.9825,50.0161,97583.0
2018-06-28 15:55:00,59.55,59.58,59.48,59.54,190126.0,50.0161,50.0413,49.9573,50.0077,190126.0
2018-06-29 09:30:00,59.68,59.77,59.51,59.51,72065.0,50.1253,50.2008,49.9825,49.9825,72065.0
2018-06-29 09:35:00,59.5,59.58,59.46,59.5,44736.0,49.9741,50.0413,49.9405,49.9741,44736.0
2018-06-29 09:40:00,59.47,59.59,59.46,59.51,81702.0,49.9489,50.0497,49.9405,49.9825,81702.0
2018-06-29 09:45:00,59.51,59.51,59.32,59.37,25661.0,49.9825,49.9825,49.8229,49.8649,25661.0
2018-06-29 09:50:00,59.36,59.47,59.36,59.45,38242.0,49.8565,49.9489,49.8565,49.9321,38242.0
2018-06-29 09:55:00,59.45,59.59,59.44,59.59,29886.0,49.9321,50.0497,49.9237,50.0497,29886.0
2018-06-29 10:00:00,59.57,59.62,59.53,59.53,21374.0,50.0329,50.0749,49.9993,49.9993,21374.0
2018-06-29 10:05:00,59.55,59.59,59.51,59.51,21326.0,50.0161,50.0497,49.9825,49.9825,21326.0
2018-06-29 10:10:00,59.53,59.54,59.45,59.46,21788.0,49.9993,50.0077,49.9321,49.9405,21788.0
2018-06-29 10:15:00,59.45,59.5,59.45,59.48,11330.0,49.9321,49.9741,49.9321,49.9573,11330.0
2018-06-29 10:20:00,59.48,59.62,59.48,59.6,54402.0,49.9573,50.0749,49.9573,50.0581,54402.0
2018-06-29 10:25:00,59.6,59.65,59.59,59.65,14376.0,50.0581,50.1001,50.0497,50.1001,14376.0
2018-06-29 10:30:00,59.65,59.75,59.64,59.67,16435.0,50.1001,50.1841,50.0917,50.1169,16435.0
2018-06-29 10:35:00,59.67,59.78,59.67,59.75,15193.0,50.1169,50.2092,50.1169,50.1841,15193.0
2018-06-29 10:40:00,59.78,59.84,59.74,59.77,37287.0,50.2092,50.2596,50.1757,50.2008,37287.0
2018-06-29 10:45:00,59.75,59.82,59.7,59.82,19262.0,50.1841,50.2428,50.1421,50.2428,19262.0
2018-06-29 10:50:00,59.82,59.82,59.73,59.74,26110.0,50.2428,50.2428,50.1673,50.1757,26110.0
2018-06-29 10:55:00,59.74,59.79,59.72,59.76,25983.0,50.1757,50.2176,50.1589,50.1924,25983.0
2018-06-29 11:00:00,59.77,59.89,59.76,59.84,35302.0,50.2008,50.3016,50.1924,50.2596,35302.0
2018-06-29 11:05:00,59.85,59.9,59.85,59.87,135013.0,50.268,50.31,50.268,50.2848,135013.0
2018-06-29 11:10:00,59.88,59.9,59.85,59.9,50068.0,50.2932,50.31,50.268,50.31,50068.0
2018-06-29 11:15:00,59.9,59.91,59.83,59.9,16846.0,50.31,50.3184,50.2512,50.31,16846.0
2018-06-29 11:20:00,59.9,59.91,59.87,59.88,11229.0,50.31,50.3184,50.2848,50.2932,11229.0
2018-06-29 11:25:00,59.88,59.9,59.79,59.84,15287.0,50.2932,50.31,50.2176,50.2596,15287.0
2018-06-29 11:30:00,59.84,59.84,59.78,59.78,14182.0,50.2596,50.2596,50.2092,50.2092,14182.0
2018-06-29 11:35:00,59.79,59.8,59.75,59.76,18670.0,50.2176,50.226,50.1841,50.1924,18670.0
2018-06-29 11:40:00,59.76,59.76,59.66,59.69,58595.0,50.1924,50.1924,50.1085,50.1337,58595.0
2018-06-29 11:45:00,59.69,59.7,59.67,59.69,47522.0,50.1337,50.1421,50.1169,50.1337,47522.0
2018-06-29 11:50:00,59.69,59.7,59.66,59.68,12548.0,50.1337,50.1421,50.1085,50.1253,12548.0
2018-06-29 11:55:00,59.67,59.67,59.59,59.6,10027.0,50.1169,50.1169,50.0497,50.0581,10027.0
2018-06-29 12:00:00,59.6,59.68,59.58,59.68,8168.0,50.0581,50.1253,50.0413,50.1253,8168.0
2018-06-29 12:05:00,59.69,59.77,59.68,59.74,7569.0,50.1337,50.2008,50.1253,50.1757,7569.0
2018-06-29 12:10:00,59.73,59.74,59.68,59.69,15876.0,50.1673,50.1757,50.1253,50.1337,15876.0
2018-06-29 12:15:00,59.69,59.69,59.65,59.67,16682.0,50.1337,50.1337,50.1001,50.1169,16682.0
2018-06-29 12:20:00,59.67,59.69,59.66,59.67,17097.0,50.1169,50.1337,50.1085,50.1169,17097.0
2018-06-29 12:25:00,59.67,59.68,59.59,59.61,30504.0,50.1169,50.1253,50.0497,50.0665,30504.0
2018-06-29 12:30:00,59.62,59.65,59.58,59.65,18950.0,50.0749,50.1001,50.0413,50.1001,18950.0
2018-06-29 12:35:00,59.64,59.69,59.63,59.69,13567.0,50.0917,50.1337,50.0833,50.1337,13567.0
2018-06-29 12:40:00,59.68,59.69,59.64,59.64,11286.0,50.1253,50.1337,50.0917,50.0917,11286.0
2018-06-29 12:45:00,59.65,59.65,59.58,59.59,10307.0,50.1001,50.1001,50.0413,50.0497,10307.0
2018-06-29 12:50:00,59.58,59.59,59.56,59.56,24921.0,50.0413,50.0497,50.0245,50.0245,24921.0
2018-06-29 12:55:00,59.57,59.58,59.52,59.57,13401.0,50.0329,50.0413,49.9909,50.0329,13401.0
2018-06-29 13:00:00,59.58,59.64,59.56,59.63,12024.0,50.0413,50.0917,50.0245,50.0833,12024.0
2018-06-29 13:05:00,59.63,59.73,59.63,59.7,12291.0,50.0833,50.1673,50.0833,50.1421,12291.0
2018-06-29 13:10:00,59.72,59.82,59.72,59.82,13195.0,50.1589,50.2428,50.1589,50.2428,13195.0
2018-06-29 13:15:00,59.81,59.81,59.73,59.74,8925.0,50.2344,50.2344,50.1673,50.1757,8925.0
2018-06-29 13:20:00,59.74,59.74,59.71,59.71,6124.0,50.1757,50.1757,50.1505,50.1505,6124.0
2018-06-29 13:25:00,59.71,59.73,59.67,59.68,11340.0,50.1505,50.1673,50.1169,50.1253,11340.0
2018-06-29 13:30:00,59.67,59.67,59.62,59.63,25679.0,50.1169,50.1169,50.0749,50.0833,25679.0
2018-06-29 13:35:00,59.63,59.7,59.62,59.7,11158.0,50.0833,50.1421,50.0749,50.1421,11158.0
2018-06-29 13:40:00,59.7,59.75,59.69,59.75,9008.0,50.1421,50.1841,50.1337,50.1841,9008.0
2018-06-29 13:45:00,59.76,59.77,59.75,59.75,4900.0,50.1924,50.2008,50.1841,50.1841,4900.0
2018-06-29 13:50:00,59.76,59.77,59.74,59.77,8408.0,50.1924,50.2008,50.1757,50.2008,8408.0
2018-06-29 13:55:00,59.77,59.77,59.71,59.72,12482.0,50.2008,50.2008,50.1505,50.1589,12482.0
2018-06-29 14:00:00,59.71,59.71,59.64,59.68,21215.0,50.1505,50.1505,50.0917,50.1253,21215.0
2018-06-29 14:05:00,59.68,59.76,59.67,59.74,15609.0,50.1253,50.1924,50.1169,50.1757,15609.0
2018-06-29 14:10:00,59.74,59.76,59.69,59.7,12213.0,50.1757,50.1924,50.1337,50.1421,12213.0
2018-06-29 14:15:00,59.7,59.72,59.68,59.69,15956.0,50.1421,50.1589,50.1253,50.1337,15956.0
2018-06-29 14:20:00,59.68,59.68,59.64,59.67,18845.0,50.1253,50.1253,50.0917,50.1169,18845.0
2018-06-29 14:25:00,59.66,59.73,59.66,59.73,12259.0,50.1085,50.1673,50.1085,50.1673,12259.0
2018-06-29 14:30:00,59.72,59.75,59.69,59.75,12686.0,50.1589,50.1841,50.1337,50.1841,12686.0
2018-06-29 14:35:00,59.75,59.75,59.67,59.71,20229.0,50.1841,50.1841,50.1169,50.1505,20229.0
2018-06-29 14:40:00,59.7,59.72,59.66,59.71,11711.0,50.1421,50.1589,50.1085,50.1505,11711.0
2018-06-29 14:45:00,59.72,59.74,59.68,59.68,14437.0,50.1589,50.1757,50.1253,50.1253,14437.0
2018-06-29 14:50:00,59.67,59.7,59.66,59.69,14984.0,50.1169,50.1421,50.1085,50.1337,14984.0
2018-06-29 14:55:00,59.68,59.78,59.68,59.78,15991.0,50.1253,50.2092,50.1253,50.2092,15991.0
2018-06-29 15:00:00,59.77,59.85,59.77,59.83,36553.0,50.2008,50.268,50.2008,50.2512,36553.0
2018-06-29 15:05:00,59.82,59.82,59.74,59.74,25905.0,50.2428,50.2428,50.1757,50.1757,25905.0
2018-06-29 15:10:00,59.73,59.75,59.67,59.68,19843.0,50.1673,50.1841,50.1169,50.1253,19843.0
2018-06-29 15:15:00,59.68,59.7,59.66,59.66,13939.0,50.1253,50.1421,50.1085,50.1085,13939.0
2018-06-29 15:20:00,59.65,59.66,59.56,59.56,15510.0,50.1001,50.1085,50.0245,50.0245,15510.0
2018-06-29 15:25:00,59.57,59.63,59.55,59.55,29317.0,50.0329,50.0833,50.0161,50.0161,29317.0
2018-06-29 15:30:00,59.55,59.56,59.48,59.51,77094.0,50.0161,50.0245,49.9573,49.9825,77094.0
2018-06-29 15:35:00,59.5,59.52,59.47,59.47,60891.0,49.9741,49.9909,49.9489,49.9489,60891.0
2018-06-29 15:40:00,59.48,59.48,59.42,59.46,37660.0,49.9573,49.9573,49.9069,49.9405,37660.0
2018-06-29 15:45:00,59.46,59.46,59.37,59.37,109934.0,49.9405,49.9405,49.8649,49.8649,109934.0
2018-06-29 15:50:00,59.38,59.39,59.3,59.36,89412.0,49.8733,49.8817,49.8061,49.8565,89412.0
2018-06-29 15:55:00,59.35,59.36,59.13,59.16,348962.0,49.8481,49.8565,49.6633,49.6885,348962.0
2018-07-02 09:30:00,58.97,59.2,58.93,59.18,69342.0,49.5289,49.7221,49.4953,49.7053,69342.0
2018-07-02 09:35:00,59.22,59.44,59.22,59.44,37994.0,49.7389,49.9237,49.7389,49.9237,37994.0
2018-07-02 09:40:00,59.44,59.44,59.23,59.26,22926.0,49.9237,49.9237,49.7473,49.7725,22926.0
2018-07-02 09:45:00,59.23,59.28,59.14,59.28,30029.0,49.7473,49.7893,49.6717,49.7893,30029.0
2018-07-02 09:50:00,59.26,59.28,59.17,59.22,18529.0,49.7725,49.7893,49.6969,49.7389,18529.0
2018-07-02 09:55:00,59.23,59.32,59.15,59.31,21218.0,49.7473,49.8229,49.6801,49.8145,21218.0
2018-07-02 10:00:00,59.3,59.39,59.28,59.37,30147.0,49.8061,49.8817,49.7893,49.8649,30147.0
2018-07-02 10:05:00,59.37,59.4,59.32,59.36,17375.0,49.8649,49.8901,49.8229,49.8565,17375.0
2018-07-02 10:10:00,59.36,59.36,59.21,59.21,13272.0,49.8565,49.8565,49.7305,49.7305,13272.0
2018-07-02 10:15:00,59.21,59.25,59.2,59.21,17505.0,49.7305,49.7641,49.7221,49.7305,17505.0
2018-07-02 10:20:00,59.22,59.25,59.17,59.22,9377.0,49.7389,49.7641,49.6969,49.7389,9377.0
2018-07-02 10:25:00,59.21,59.27,59.16,59.26,20299.0,49.7305,49.7809,49.6885,49.7725,20299.0
2018-07-02 10:30:00,59.26,59.28,59.23,59.28,17474.0,49.7725,49.7893,49.7473,49.7893,17474.0
2018-07-02 10:35:00,59.28,59.34,59.24,59.32,12869.0,49.7893,49.8397,49.7557,49.8229,12869.0
2018-07-02 10:40:00,59.33,59.36,59.3,59.35,13089.0,49.8313,49.8565,49.8061,49.8481,13089.0
2018-07-02 10:45:00,59.36,59.36,59.29,59.32,6667.0,49.8565,49.8565,49.7977,49.8229,6667.0
2018-07-02 10:50:00,59.32,59.38,59.31,59.37,26038.0,49.8229,49.8733,49.8145,49.8649,26038.0
2018-07-02 10:55:00,59.37,59.37,59.28,59.35,22603.0,49.8649,49.8649,49.7893,49.8481,22603.0
2018-07-02 11:00:00,59.36,59.44,59.35,59.37,15438.0,49.8565,49.9237,49.8481,49.8649,15438.0
2018-07-02 11:05:00,59.36,59.37,59.28,59.32,18011.0,49.8565,49.8649,49.7893,49.8229,18011.0
2018-07-02 11:10:00,59.32,59.33,59.21,59.24,10144.0,49.8229,49.8313,49.7305,49.7557,10144.0
2018-07-02 11:15:00,59.24,59.28,59.21,59.22,16081.0,49.7557,49.7893,49.7305,49.7389,16081.0
2018-07-02 11:20:00,59.21,59.27,59.19,59.21,13121.0,49.7305,49.7809,49.7137,49.7305,13121.0
2018-07-02 11:25:00,59.22,59.25,59.19,59.21,13219.0,49.7389,49.7641,49.7137,49.7305,13219.0
2018-07-02 11:30:00,59.2,59.2,59.15,59.19,9140.0,49.7221,49.7221,49.6801,49.7137,9140.0
2018-07-02 11:35:00,59.2,59.23,59.18,59.19,13597.0,49.7221,49.7473,49.7053,49.7137,13597.0
2018-07-02 11:40:00,59.19,59.21,59.16,59.18,14783.0,49.7137,49.7305,49.6885,49.7053,14783.0
2018-07-02 11:45:00,59.17,59.18,59.1,59.16,17923.0,49.6969,49.7053,49.6381,49.6885,17923.0
2018-07-02 11:50:00,59.16,59.2,59.15,59.2,10729.0,49.6885,49.7221,49.6801,49.7221,10729.0
2018-07-02 11:55:00,59.2,59.27,59.2,59.26,15626.0,49.7221,49.7809,49.7221,49.7725,15626.0
2018-07-02 12:00:00,59.27,59.27,59.22,59.27,14793.0,49.7809,49.7809,49.7389,49.7809,14793.0
2018-07-02 12:05:00,59.27,59.27,59.18,59.21,13551.0,49.7809,49.7809,49.7053,49.7305,13551.0
2018-07-02 12:10:00,59.21,59.3,59.21,59.3,9904.0,49.7305,49.8061,49.7305,49.8061,9904.0
2018-07-02 12:15:00,59.3,59.3,59.23,59.26,13503.0,49.8061,49.8061,49.7473,49.7725,13503.0
2018-07-02 12:20:00,59.27,59.27,59.23,59.24,10001.0,49.7809,49.7809,49.7473,49.7557,10001.0
2018-07-02 12:25:00,59.23,59.25,59.21,59.23,54484.0,49.7473,49.7641,49.7305,49.7473,54484.0
2018-07-02 12:30:00,59.22,59.27,59.19,59.27,25518.0,49.7389,49.7809,49.7137,49.7809,25518.0
2018-07-02 12:35:00,59.27,59.36,59.26,59.34,12549.0,49.7809,49.8565,49.7725,49.8397,12549.0
2018-07-02 12:40:00,59.35,59.39,59.34,59.37,21492.0,49.8481,49.8817,49.8397,49.8649,21492.0
2018-07-02 12:45:00,59.37,59.43,59.37,59.41,14192.0,49.8649,49.9153,49.8649,49.8985,14192.0
2018-07-02 12:50:00,59.4,59.44,59.38,59.42,18346.0,49.8901,49.9237,49.8733,49.9069,18346.0
2018-07-02 12:55:00,59.42,59.45,59.38,59.41,18611.0,49.9069,49.9321,49.8733,49.8985,18611.0
2018-07-02 13:00:00,59.41,59.42,59.39,59.4,15482.0,49.8985,49.9069,49.8817,49.8901,15482.0
2018-07-02 13:05:00,59.39,59.44,59.32,59.44,32934.0,49.8817,49.9237,49.8229,49.9237,32934.0
2018-07-02 13:10:00,59.44,59.44,59.39,59.41,19691.0,49.9237,49.9237,49.8817,49.8985,19691.0
2018-07-02 13:15:00,59.41,59.45,59.38,59.45,23504.0,49.8985,49.9321,49.8733,49.9321,23504.0
2018-07-02 13:20:00,59.44,59.45,59.35,59.38,12658.0,49.9237,49.9321,49.8481,49.8733,12658.0
2018-07-02 13:25:00,59.39,59.41,59.34,59.35,10082.0,49.8817,49.8985,49.8397,49.8481,10082.0
2018-07-02 13:30:00,59.35,59.37,59.33,59.34,10743.0,49.8481,49.8649,49.8313,49.8397,10743.0
2018-07-02 13:35:00,59.34,59.44,59.34,59.44,14778.0,49.8397,49.9237,49.8397,49.9237,14778.0
2018-07-02 13:40:00,59.43,59.48,59.42,59.48,10891.0,49.9153,49.9573,49.9069,49.9573,10891.0
2018-07-02 13:45:00,59.48,59.57,59.48,59.52,20149.0,49.9573,50.0329,49.9573,49.9909,20149.0
2018-07-02 13:50:00,59.52,59.52,59.48,59.48,13959.0,49.9909,49.9909,49.9573,49.9573,13959.0
2018-07-02 13:55:00,59.49,59.49,59.44,59.44,11621.0,49.9657,49.9657,49.9237,49.9237,11621.0
2018-07-02 14:00:00,59.45,59.47,59.42,59.46,15824.0,49.9321,49.9489,49.9069,49.9405,15824.0
2018-07-02 14:05:00,59.46,59.53,59.46,59.51,18287.0,49.9405,49.9993,49.9405,49.9825,18287.0
2018-07-02 14:10:00,59.51,59.53,59.47,59.48,16957.0,49.9825,49.9993,49.9489,49.9573,16957.0
2018-07-02 14:15:00,59.49,59.59,59.48,59.58,33133.0,49.9657,50.0497,49.9573,50.0413,33133.0
2018-07-02 14:20:00,59.57,59.58,59.53,59.55,11777.0,50.0329,50.0413,49.9993,50.0161,11777.0
2018-07-02 14:25:00,59.51,59.54,59.48,59.48,7478.0,49.9825,50.0077,49.9573,49.9573,7478.0
2018-07-02 14:30:00,59.49,59.53,59.47,59.47,14757.0,49.9657,49.9993,49.9489,49.9489,14757.0
2018-07-02 14:35:00,59.46,59.47,59.43,59.43,11295.0,49.9405,49.9489,49.9153,49.9153,11295.0
2018-07-02 14:40:00,59.42,59.43,59.38,59.41,13141.0,49.9069,49.9153,49.8733,49.8985,13141.0
2018-07-02 14:45:00,59.41,59.41,59.37,59.37,7269.0,49.8985,49.8985,49.8649,49.8649,7269.0
2018-07-02 14:50:00,59.37,59.39,59.36,59.37,12018.0,49.8649,49.8817,49.8565,49.8649,12018.0
2018-07-02 14:55:00,59.38,59.41,59.37,59.38,13232.0,49.8733,49.8985,49.8649,49.8733,13232.0
2018-07-02 15:00:00,59.38,59.4,59.34,59.34,14023.0,49.8733,49.8901,49.8397,49.8397,14023.0
2018-07-02 15:05:00,59.34,59.35,59.33,59.33,5005.0,49.8397,49.8481,49.8313,49.8313,5005.0
2018-07-02 15:10:00,59.34,59.45,59.33,59.45,23009.0,49.8397,49.9321,49.8313,49.9321,23009.0
2018-07-02 15:15:00,59.45,59.51,59.45,59.51,21788.0,49.9321,49.9825,49.9321,49.9825,21788.0
2018-07-02 15:20:00,59.51,59.59,59.51,59.58,26662.0,49.9825,50.0497,49.9825,50.0413,26662.0
2018-07-02 15:25:00,59.57,59.6,59.57,59.59,21294.0,50.0329,50.0581,50.0329,50.0497,21294.0
2018-07-02 15:30:00,59.59,59.59,59.49,59.53,25291.0,50.0497,50.0497,49.9657,49.9993,25291.0
2018-07-02 15:35:00,59.53,59.61,59.52,59.61,20437.0,49.9993,50.0665,49.9909,50.0665,20437.0
2018-07-02 15:40:00,59.61,59.62,59.57,59.61,34704.0,50.0665,50.0749,50.0329,50.0665,34704.0
2018-07-02 15:45:00,59.61,59.62,59.57,59.6,41090.0,50.0665,50.0749,50.0329,50.0581,41090.0
2018-07-02 15:50:00,59.61,59.65,59.61,59.64,59926.0,50.0665,50.1001,50.0665,50.0917,59926.0
2018-07-02 15:55:00,59.64,59.76,59.63,59.71,266524.0,50.0917,50.1924,50.0833,50.1505,266524.0
2018-07-03 09:30:00,59.86,60.14,59.84,60.04,46496.0,50.2764,50.5116,50.2596,50.4276,46496.0
2018-07-03 09:35:00,60.09,60.15,60.0,60.07,13336.0,50.4696,50.52,50.394,50.4528,13336.0
2018-07-03 09:40:00,60.09,60.11,60.01,60.05,14423.0,50.4696,50.4864,50.4024,50.436,14423.0
2018-07-03 09:45:00,60.02,60.19,60.0,60.14,27223.0,50.4108,50.5536,50.394,50.5116,27223.0
2018-07-03 09:50:00,60.15,60.17,60.07,60.14,19625.0,50.52,50.5368,50.4528,50.5116,19625.0
2018-07-03 09:55:00,60.13,60.13,59.85,59.87,29944.0,50.5032,50.5032,50.268,50.2848,29944.0
2018-07-03 10:00:00,59.85,59.88,59.73,59.75,23760.0,50.268,50.2932,50.1673,50.1841,23760.0
2018-07-03 10:05:00,59.75,59.79,59.69,59.72,13013.0,50.1841,50.2176,50.1337,50.1589,13013.0
2018-07-03 10:10:00,59.71,59.73,59.65,59.71,21245.0,50.1505,50.1673,50.1001,50.1505,21245.0
2018-07-03 10:15:00,59.71,59.74,59.58,59.72,31805.0,50.1505,50.1757,50.0413,50.1589,31805.0
2018-07-03 10:20:00,59.72,59.74,59.63,59.72,15347.0,50.1589,50.1757,50.0833,50.1589,15347.0
2018-07-03 10:25:00,59.72,59.78,59.71,59.74,16032.0,50.1589,50.2092,50.1505,50.1757,16032.0
2018-07-03 10:30:00,59.74,59.75,59.69,59.71,13014.0,50.1757,50.1841,50.1337,50.1505,13014.0
2018-07-03 10:35:00,59.7,59.76,59.67,59.76,14501.0,50.1421,50.1924,50.1169,50.1924,14501.0
2018-07-03 10:40:00,59.75,59.86,59.75,59.86,13164.0,50.1841,50.2764,50.1841,50.2764,13164.0
2018-07-03 10:45:00,59.86,59.9,59.79,59.82,19271.0,50.2764,50.31,50.2176,50.2428,19271.0
2018-07-03 10:50:00,59.82,59.84,59.77,59.8,20979.0,50.2428,50.2596,50.2008,50.226,20979.0
2018-07-03 10:55:00,59.79,59.79,59.7,59.76,17489.0,50.2176,50.2176,50.1421,50.1924,17489.0
2018-07-03 11:00:00,59.75,59.78,59.7,59.72,13329.0,50.1841,50.2092,50.1421,50.1589,13329.0
2018-07-03 11:05:00,59.72,59.72,59.66,59.68,8722.0,50.1589,50.1589,50.1085,50.1253,8722.0
2018-07-03 11:10:00,59.68,59.75,59.66,59.71,10860.0,50.1253,50.1841,50.1085,50.1505,10860.0
2018-07-03 11:15:00,59.71,59.74,59.68,59.7,12406.0,50.1505,50.1757,50.1253,50.1421,12406.0
2018-07-03 11:20:00,59.7,59.73,59.61,59.63,34927.0,50.1421,50.1673,50.0665,50.0833,34927.0
2018-07-03 11:25:00,59.63,59.65,59.58,59.63,28540.0,50.0833,50.1001,50.0413,50.0833,28540.0
2018-07-03 11:30:00,59.62,59.67,59.62,59.66,19059.0,50.0749,50.1169,50.0749,50.1085,19059.0
2018-07-03 11:35:00,59.66,59.67,59.58,59.59,28163.0,50.1085,50.1169,50.0413,50.0497,28163.0
2018-07-03 11:40:00,59.6,59.62,59.58,59.6,17023.0,50.0581,50.0749,50.0413,50.0581,17023.0
2018-07-03 11:45:00,59.6,59.62,59.57,59.6,24009.0,50.0581,50.0749,50.0329,50.0581,24009.0
2018-07-03 11:50:00,59.6,59.63,59.54,59.56,12234.0,50.0581,50.0833,50.0077,50.0245,12234.0
2018-07-03 11:55:00,59.56,59.58,59.5,59.52,20857.0,50.0245,50.0413,49.9741,49.9909,20857.0
2018-07-03 12:00:00,59.53,59.6,59.53,59.54,20346.0,49.9993,50.0581,49.9993,50.0077,20346.0
2018-07-03 12:05:00,59.54,59.57,59.52,59.56,9638.0,50.0077,50.0329,49.9909,50.0245,9638.0
2018-07-03 12:10:00,59.55,59.59,59.5,59.5,19250.0,50.0161,50.0497,49.9741,49.9741,19250.0
2018-07-03 12:15:00,59.51,59.55,59.49,59.55,22700.0,49.9825,50.0161,49.9657,50.0161,22700.0
2018-07-03 12:20:00,59.54,59.57,59.52,59.53,11141.0,50.0077,50.0329,49.9909,49.9993,11141.0
2018-07-03 12:25:00,59.54,59.54,59.46,59.47,11357.0,50.0077,50.0077,49.9405,49.9489,11357.0
2018-07-03 12:30:00,59.46,59.48,59.41,59.41,21356.0,49.9405,49.9573,49.8985,49.8985,21356.0
2018-07-03 12:35:00,59.42,59.45,59.39,59.4,19032.0,49.9069,49.9321,49.8817,49.8901,19032.0
2018-07-03 12:40:00,59.41,59.45,59.39,59.44,16855.0,49.8985,49.9321,49.8817,49.9237,16855.0
2018-07-03 12:45:00,59.44,59.44,59.39,59.4,23837.0,49.9237,49.9237,49.8817,49.8901,23837.0
2018-07-03 12:50:00,59.39,59.41,59.32,59.4,25268.0,49.8817,49.8985,49.8229,49.8901,25268.0
2018-07-03 12:55:00,59.4,59.4,59.3,59.38,87206.0,49.8901,49.8901,49.8061,49.8733,87206.0
2018-07-05 09:30:00,59.59,59.77,59.56,59.63,362644.0,50.0497,50.2008,50.0245,50.0833,362644.0
2018-07-05 09:35:00,59.58,59.61,59.28,59.28,15755.0,50.0413,50.0665,49.7893,49.7893,15755.0
2018-07-05 09:40:00,59.26,59.41,59.26,59.34,7015.0,49.7725,49.8985,49.7725,49.8397,7015.0
2018-07-05 09:45:00,59.35,59.35,59.18,59.23,20957.0,49.8481,49.8481,49.7053,49.7473,20957.0
2018-07-05 09:50:00,59.24,59.28,59.2,59.27,14175.0,49.7557,49.7893,49.7221,49.7809,14175.0
2018-07-05 09:55:00,59.27,59.4,59.26,59.26,14076.0,49.7809,49.8901,49.7725,49.7725,14076.0
2018-07-05 10:00:00,59.26,59.43,59.26,59.37,12651.0,49.7725,49.9153,49.7725,49.8649,12651.0
2018-07-05 10:05:00,59.39,59.39,59.31,59.32,10753.0,49.8817,49.8817,49.8145,49.8229,10753.0
2018-07-05 10:10:00,59.33,59.33,59.2,59.2,15840.0,49.8313,49.8313,49.7221,49.7221,15840.0
2018-07-05 10:15:00,59.22,59.25,59.15,59.23,9288.0,49.7389,49.7641,49.6801,49.7473,9288.0
2018-07-05 10:20:00,59.23,59.26,59.17,59.23,8379.0,49.7473,49.7725,49.6969,49.7473,8379.0
2018-07-05 10:25:00,59.24,59.25,59.16,59.21,7626.0,49.7557,49.7641,49.6885,49.7305,7626.0
2018-07-05 10:30:00,59.2,59.26,59.17,59.26,14093.0,49.7221,49.7725,49.6969,49.7725,14093.0
2018-07-05 10:35:00,59.26,59.26,59.22,59.23,11226.0,49.7725,49.7725,49.7389,49.7473,11226.0
2018-07-05 10:40:00,59.23,59.26,59.2,59.21,15231.0,49.7473,49.7725,49.7221,49.7305,15231.0
2018-07-05 10:45:00,59.22,59.24,59.2,59.23,13522.0,49.7389,49.7557,49.7221,49.7473,13522.0
2018-07-05 10:50:00,59.22,59.23,59.15,59.17,56339.0,49.7389,49.7473,49.6801,49.6969,56339.0
2018-07-05 10:55:00,59.17,59.18,59.12,59.15,8446.0,49.6969,49.7053,49.6549,49.6801,8446.0
2018-07-05 11:00:00,59.16,59.22,59.16,59.19,11655.0,49.6885,49.7389,49.6885,49.7137,11655.0
2018-07-05 11:05:00,59.2,59.22,59.17,59.22,10045.0,49.7221,49.7389,49.6969,49.7389,10045.0
2018-07-05 11:10:00,59.21,59.25,59.17,59.19,16837.0,49.7305,49.7641,49.6969,49.7137,16837.0
2018-07-05 11:15:00,59.19,59.21,59.17,59.19,10918.0,49.7137,49.7305,49.6969,49.7137,10918.0
2018-07-05 11:20:00,59.2,59.22,59.16,59.16,9623.0,49.7221,49.7389,49.6885,49.6885,9623.0
2018-07-05 11:25:00,59.17,59.18,59.09,59.1,14534.0,49.6969,49.7053,49.6297,49.6381,14534.0
2018-07-05 11:30:00,59.09,59.13,59.09,59.12,10597.0,49.6297,49.6633,49.6297,49.6549,10597.0
2018-07-05 11:35:00,59.12,59.16,59.11,59.15,7091.0,49.6549,49.6885,49.6465,49.6801,7091.0
2018-07-05 11:40:00,59.16,59.16,59.06,59.09,23279.0,49.6885,49.6885,49.6045,49.6297,23279.0
2018-07-05 11:45:00,59.08,59.16,59.08,59.11,27787.0,49.6213,49.6885,49.6213,49.6465,27787.0
2018-07-05 11:50:00,59.1,59.14,59.07,59.14,15672.0,49.6381,49.6717,49.6129,49.6717,15672.0
2018-07-05 11:55:00,59.14,59.19,59.12,59.17,14569.0,49.6717,49.7137,49.6549,49.6969,14569.0
2018-07-05 12:00:00,59.17,59.2,59.16,59.19,16388.0,49.6969,49.7221,49.6885,49.7137,16388.0
2018-07-05 12:05:00,59.19,59.21,59.15,59.18,23042.0,49.7137,49.7305,49.6801,49.7053,23042.0
2018-07-05 12:10:00,59.17,59.18,59.13,59.18,9790.0,49.6969,49.7053,49.6633,49.7053,9790.0
2018-07-05 12:15:00,59.18,59.19,59.11,59.12,13329.0,49.7053,49.7137,49.6465,49.6549,13329.0
2018-07-05 12:20:00,59.13,59.14,59.12,59.14,7580.0,49.6633,49.6717,49.6549,49.6717,7580.0
2018-07-05 12:25:00,59.15,59.15,59.12,59.14,8762.0,49.6801,49.6801,49.6549,49.6717,8762.0
2018-07-05 12:30:00,59.14,59.14,59.06,59.07,11983.0,49.6717,49.6717,49.6045,49.6129,11983.0
2018-07-05 12:35:00,59.07,59.07,59.04,59.05,4913.0,49.6129,49.6129,49.5877,49.5961,4913.0
2018-07-05 12:40:00,59.05,59.1,59.03,59.05,10423.0,49.5961,49.6381,49.5793,49.5961,10423.0
2018-07-05 12:45:00,59.06,59.08,59.01,59.01,8090.0,49.6045,49.6213,49.5625,49.5625,8090.0
2018-07-05 12:50:00,59.02,59.07,59.01,59.07,21613.0,49.5709,49.6129,49.5625,49.6129,21613.0
2018-07-05 12:55:00,59.07,59.11,59.07,59.1,10512.0,49.6129,49.6465,49.6129,49.6381,10512.0
2018-07-05 13:00:00,59.1,59.16,59.1,59.15,11316.0,49.6381,49.6885,49.6381,49.6801,11316.0
2018-07-05 13:05:00,59.15,59.16,59.1,59.13,11923.0,49.6801,49.6885,49.6381,49.6633,11923.0
2018-07-05 13:10:00,59.12,59.13,59.04,59.04,18305.0,49.6549,49.6633,49.5877,49.5877,18305.0
2018-07-05 13:15:00,59.05,59.14,59.05,59.14,14384.0,49.5961,49.6717,49.5961,49.6717,14384.0
2018-07-05 13:20:00,59.13,59.13,59.09,59.12,7841.0,49.6633,49.6633,49.6297,49.6549,7841.0
2018-07-05 13:25:00,59.12,59.12,59.1,59.1,12593.0,49.6549,49.6549,49.6381,49.6381,12593.0
2018-07-05 13:30:00,59.11,59.12,59.08,59.08,7778.0,49.6465,49.6549,49.6213,49.6213,7778.0
2018-07-05 13:35:00,59.09,59.1,59.08,59.1,3768.0,49.6297,49.6381,49.6213,49.6381,3768.0
2018-07-05 13:40:00,59.09,59.1,59.08,59.09,22772.0,49.6297,49.6381,49.6213,49.6297,22772.0
2018-07-05 13:45:00,59.09,59.1,59.07,59.09,19860.0,49.6297,49.6381,49.6129,49.6297,19860.0
2018-07-05 13:50:00,59.09,59.11,59.07,59.1,19826.0,49.6297,49.6465,49.6129,49.6381,19826.0
2018-07-05 13:55:00,59.1,59.15,59.09,59.15,14231.0,49.6381,49.6801,49.6297,49.6801,14231.0
2018-07-05 14:00:00,59.15,59.2,59.11,59.11,49611.0,49.6801,49.7221,49.6465,49.6465,49611.0
2018-07-05 14:05:00,59.11,59.15,59.06,59.06,36241.0,49.6465,49.6801,49.6045,49.6045,36241.0
2018-07-05 14:10:00,59.06,59.06,58.96,58.96,7573.0,49.6045,49.6045,49.5205,49.5205,7573.0
2018-07-05 14:15:00,58.96,58.96,58.93,58.96,19440.0,49.5205,49.5205,49.4953,49.5205,19440.0
2018-07-05 14:20:00,58.97,59.0,58.97,58.98,8457.0,49.5289,49.5541,49.5289,49.5373,8457.0
2018-07-05 14:25:00,58.97,59.05,58.96,59.05,26157.0,49.5289,49.5961,49.5205,49.5961,26157.0
2018-07-05 14:30:00,59.05,59.05,59.01,59.03,16214.0,49.5961,49.5961,49.5625,49.5793,16214.0
2018-07-05 14:35:00,59.03,59.05,58.97,58.97,14357.0,49.5793,49.5961,49.5289,49.5289,14357.0
2018-07-05 14:40:00,58.98,58.98,58.92,58.97,11202.0,49.5373,49.5373,49.4869,49.5289,11202.0
2018-07-05 14:45:00,58.96,59.0,58.93,58.95,15914.0,49.5205,49.5541,49.4953,49.5121,15914.0
2018-07-05 14:50:00,58.96,59.02,58.96,59.0,16752.0,49.5205,49.5709,49.5205,49.5541,16752.0
2018-07-05 14:55:00,59.0,59.01,58.97,58.99,12694.0,49.5541,49.5625,49.5289,49.5457,12694.0
2018-07-05 15:00:00,58.99,59.1,58.98,59.07,18038.0,49.5457,49.6381,49.5373,49.6129,18038.0
2018-07-05 15:05:00,59.08,59.08,59.04,59.05,11186.0,49.6213,49.6213,49.5877,49.5961,11186.0
2018-07-05 15:10:00,59.04,59.05,59.0,59.02,14440.0,49.5877,49.5961,49.5541,49.5709,14440.0
2018-07-05 15:15:00,59.02,59.03,59.0,59.01,10854.0,49.5709,49.5793,49.5541,49.5625,10854.0
2018-07-05 15:20:00,59.01,59.01,58.97,59.0,9716.0,49.5625,49.5625,49.5289,49.5541,9716.0
2018-07-05 15:25:00,58.99,58.99,58.96,58.98,18242.0,49.5457,49.5457,49.5205,49.5373,18242.0
2018-07-05 15:30:00,58.98,58.99,58.94,58.99,21757.0,49.5373,49.5457,49.5037,49.5457,21757.0
2018-07-05 15:35:00,58.98,59.07,58.96,59.07,30189.0,49.5373,49.6129,49.5205,49.6129,30189.0
2018-07-05 15:40:00,59.06,59.1,59.05,59.08,61700.0,49.6045,49.6381,49.5961,49.6213,61700.0
2018-07-05 15:45:00,59.07,59.07,59.03,59.05,53698.0,49.6129,49.6129,49.5793,49.5961,53698.0
2018-07-05 15:50:00,59.05,59.09,59.05,59.05,72507.0,49.5961,49.6297,49.5961,49.5961,72507.0
2018-07-05 15:55:00,59.05,59.1,59.03,59.08,261284.0,49.5961,49.6381,49.5793,49.6213,261284.0
2018-07-06 09:30:00,58.99,59.13,58.87,59.1,32715.0,49.5457,49.6633,49.4449,49.6381,32715.0
2018-07-06 09:35:00,59.1,59.28,59.04,59.12,21465.0,49.6381,49.7893,49.5877,49.6549,21465.0
2018-07-06 09:40:00,59.12,59.26,59.11,59.18,12308.0,49.6549,49.7725,49.6465,49.7053,12308.0
2018-07-06 09:45:00,59.16,59.21,59.11,59.12,6157.0,49.6885,49.7305,49.6465,49.6549,6157.0
2018-07-06 09:50:00,59.13,59.17,59.05,59.16,12749.0,49.6633,49.6969,49.5961,49.6885,12749.0
2018-07-06 09:55:00,59.14,59.17,59.1,59.17,9900.0,49.6717,49.6969,49.6381,49.6969,9900.0
2018-07-06 10:00:00,59.17,59.21,59.15,59.2,11909.0,49.6969,49.7305,49.6801,49.7221,11909.0
2018-07-06 10:05:00,59.19,59.25,59.15,59.25,10946.0,49.7137,49.7641,49.6801,49.7641,10946.0
2018-07-06 10:10:00,59.24,59.29,59.18,59.19,19652.0,49.7557,49.7977,49.7053,49.7137,19652.0
2018-07-06 10:15:00,59.2,59.32,59.18,59.32,25818.0,49.7221,49.8229,49.7053,49.8229,25818.0
2018-07-06 10:20:00,59.32,59.33,59.27,59.28,10594.0,49.8229,49.8313,49.7809,49.7893,10594.0
2018-07-06 10:25:00,59.28,59.35,59.25,59.27,17531.0,49.7893,49.8481,49.7641,49.7809,17531.0
2018-07-06 10:30:00,59.27,59.31,59.25,59.27,23187.0,49.7809,49.8145,49.7641,49.7809,23187.0
2018-07-06 10:35:00,59.28,59.29,59.22,59.22,14604.0,49.7893,49.7977,49.7389,49.7389,14604.0
2018-07-06 10:40:00,59.24,59.33,59.23,59.32,18198.0,49.7557,49.8313,49.7473,49.8229,18198.0
2018-07-06 10:45:00,59.31,59.33,59.26,59.31,19942.0,49.8145,49.8313,49.7725,49.8145,19942.0
2018-07-06 10:50:00,59.31,59.36,59.28,59.36,13632.0,49.8145,49.8565,49.7893,49.8565,13632.0
2018-07-06 10:55:00,59.37,59.4,59.34,59.36,16346.0,49.8649,49.8901,49.8397,49.8565,16346.0
2018-07-06 11:00:00,59.35,59.41,59.35,59.4,13193.0,49.8481,49.8985,49.8481,49.8901,13193.0
2018-07-06 11:05:00,59.41,59.49,59.4,59.44,23573.0,49.8985,49.9657,49.8901,49.9237,23573.0
2018-07-06 11:10:00,59.44,59.46,59.39,59.44,12669.0,49.9237,49.9405,49.8817,49.9237,12669.0
2018-07-06 11:15:00,59.44,59.48,59.41,59.46,14213.0,49.9237,49.9573,49.8985,49.9405,14213.0
2018-07-06 11:20:00,59.47,59.48,59.43,59.46,11145.0,49.9489,49.9573,49.9153,49.9405,11145.0
2018-07-06 11:25:00,59.45,59.48,59.45,59.46,19702.0,49.9321,49.9573,49.9321,49.9405,19702.0
2018-07-06 11:30:00,59.46,59.48,59.45,59.47,12894.0,49.9405,49.9573,49.9321,49.9489,12894.0
2018-07-06 11:35:00,59.47,59.56,59.46,59.54,30137.0,49.9489,50.0245,49.9405,50.0077,30137.0
2018-07-06 11:40:00,59.54,59.56,59.49,59.51,13457.0,50.0077,50.0245,49.9657,49.9825,13457.0
2018-07-06 11:45:00,59.51,59.53,59.5,59.51,14809.0,49.9825,49.9993,49.9741,49.9825,14809.0
2018-07-06 11:50:00,59.51,59.52,59.45,59.51,17754.0,49.9825,49.9909,49.9321,49.9825,17754.0
2018-07-06 11:55:00,59.5,59.52,59.46,59.52,17101.0,49.9741,49.9909,49.9405,49.9909,17101.0
2018-07-06 12:00:00,59.51,59.57,59.51,59.55,19143.0,49.9825,50.0329,49.9825,50.0161,19143.0
2018-07-06 12:05:00,59.55,59.61,59.54,59.59,36417.0,50.0161,50.0665,50.0077,50.0497,36417.0
2018-07-06 12:10:00,59.6,59.61,59.56,59.6,11191.0,50.0581,50.0665,50.0245,50.0581,11191.0
2018-07-06 12:15:00,59.59,59.6,59.52,59.56,8423.0,50.0497,50.0581,49.9909,50.0245,8423.0
2018-07-06 12:20:00,59.56,59.57,59.53,59.56,11257.0,50.0245,50.0329,49.9993,50.0245,11257.0
2018-07-06 12:25:00,59.57,59.58,59.53,59.55,12291.0,50.0329,50.0413,49.9993,50.0161,12291.0
2018-07-06 12:30:00,59.54,59.54,59.49,59.5,9496.0,50.0077,50.0077,49.9657,49.9741,9496.0
2018-07-06 12:35:00,59.51,59.54,59.5,59.51,13138.0,49.9825,50.0077,49.9741,49.9825,13138.0
2018-07-06 12:40:00,59.51,59.51,59.47,59.48,10838.0,49.9825,49.9825,49.9489,49.9573,10838.0
2018-07-06 12:45:00,59.48,59.49,59.44,59.44,8612.0,49.9573,49.9657,49.9237,49.9237,8612.0
2018-07-06 12:50:00,59.45,59.46,59.44,59.45,4776.0,49.9321,49.9405,49.9237,49.9321,4776.0
2018-07-06 12:55:00,59.45,59.48,59.45,59.46,9228.0,49.9321,49.9573,49.9321,49.9405,9228.0
2018-07-06 13:00:00,59.47,59.54,59.47,59.54,14593.0,49.9489,50.0077,49.9489,50.0077,14593.0
2018-07-06 13:05:00,59.54,59.56,59.51,59.54,6786.0,50.0077,50.0245,49.9825,50.0077,6786.0
2018-07-06 13:10:00,59.53,59.54,59.49,59.5,6472.0,49.9993,50.0077,49.9657,49.9741,6472.0
2018-07-06 13:15:00,59.5,59.53,59.49,59.49,7215.0,49.9741,49.9993,49.9657,49.9657,7215.0
2018-07-06 13:20:00,59.5,59.51,59.46,59.47,7264.0,49.9741,49.9825,49.9405,49.9489,7264.0
2018-07-06 13:25:00,59.47,59.48,59.46,59.48,5083.0,49.9489,49.9573,49.9405,49.9573,5083.0
2018-07-06 13:30:00,59.49,59.5,59.48,59.49,2849.0,49.9657,49.9741,49.9573,49.9657,2849.0
2018-07-06 13:35:00,59.49,59.51,59.48,59.5,10912.0,49.9657,49.9825,49.9573,49.9741,10912.0
2018-07-06 13:40:00,59.51,59.51,59.44,59.45,7339.0,49.9825,49.9825,49.9237,49.9321,7339.0
2018-07-06 13:45:00,59.46,59.47,59.43,59.45,5467.0,49.9405,49.9489,49.9153,49.9321,5467.0
2018-07-06 13:50:00,59.46,59.46,59.44,59.46,13123.0,49.9405,49.9405,49.9237,49.9405,13123.0
2018-07-06 13:55:00,59.45,59.45,59.38,59.38,18900.0,49.9321,49.9321,49.8733,49.8733,18900.0
2018-07-06 14:00:00,59.37,59.4,59.35,59.39,31337.0,49.8649,49.8901,49.8481,49.8817,31337.0
2018-07-06 14:05:00,59.38,59.42,59.37,59.37,30078.0,49.8733,49.9069,49.8649,49.8649,30078.0
2018-07-06 14:10:00,59.39,59.41,59.33,59.34,5065.0,49.8817,49.8985,49.8313,49.8397,5065.0
2018-07-06 14:15:00,59.34,59.38,59.34,59.38,8180.0,49.8397,49.8733,49.8397,49.8733,8180.0
2018-07-06 14:20:00,59.37,59.4,59.37,59.38,7045.0,49.8649,49.8901,49.8649,49.8733,7045.0
2018-07-06 14:25:00,59.38,59.4,59.37,59.39,6717.0,49.8733,49.8901,49.8649,49.8817,6717.0
2018-07-06 14:30:00,59.39,59.41,59.38,59.4,12108.0,49.8817,49.8985,49.8733,49.8901,12108.0
2018-07-06 14:35:00,59.41,59.41,59.33,59.35,8737.0,49.8985,49.8985,49.8313,49.8481,8737.0
2018-07-06 14:40:00,59.34,59.37,59.33,59.35,8987.0,49.8397,49.8649,49.8313,49.8481,8987.0
2018-07-06 14:45:00,59.34,59.35,59.32,59.35,3567.0,49.8397,49.8481,49.8229,49.8481,3567.0
2018-07-06 14:50:00,59.35,59.36,59.33,59.35,6711.0,49.8481,49.8565,49.8313,49.8481,6711.0
2018-07-06 14:55:00,59.35,59.39,59.35,59.38,7033.0,49.8481,49.8817,49.8481,49.8733,7033.0
2018-07-06 15:00:00,59.38,59.42,59.37,59.4,10505.0,49.8733,49.9069,49.8649,49.8901,10505.0
2018-07-06 15:05:00,59.4,59.42,59.39,59.4,8389.0,49.8901,49.9069,49.8817,49.8901,8389.0
2018-07-06 15:10:00,59.4,59.4,59.37,59.38,5348.0,49.8901,49.8901,49.8649,49.8733,5348.0
2018-07-06 15:15:00,59.38,59.38,59.34,59.36,12078.0,49.8733,49.8733,49.8397,49.8565,12078.0
2018-07-06 15:20:00,59.35,59.37,59.34,59.35,6743.0,49.8481,49.8649,49.8397,49.8481,6743.0
2018-07-06 15:25:00,59.35,59.4,59.34,59.38,10118.0,49.8481,49.8901,49.8397,49.8733,10118.0
2018-07-06 15:30:00,59.38,59.38,59.35,59.38,12534.0,49.8733,49.8733,49.8481,49.8733,12534.0
2018-07-06 15:35:00,59.38,59.38,59.31,59.31,13840.0,49.8733,49.8733,49.8145,49.8145,13840.0
2018-07-06 15:40:00,59.32,59.32,59.24,59.24,25769.0,49.8229,49.8229,49.7557,49.7557,25769.0
2018-07-06 15:45:00,59.24,59.26,59.19,59.2,30625.0,49.7557,49.7725,49.7137,49.7221,30625.0
2018-07-06 15:50:00,59.2,59.22,59.17,59.2,68266.0,49.7221,49.7389,49.6969,49.7221,68266.0
2018-07-06 15:55:00,59.2,59.25,59.17,59.19,145396.0,49.7221,49.7641,49.6969,49.7137,145396.0
2018-07-09 09:30:00,59.53,59.61,59.44,59.48,67137.0,49.9993,50.0665,49.9237,49.9573,67137.0
2018-07-09 09:35:00,59.49,59.6,59.35,59.5,76433.0,49.9657,50.0581,49.8481,49.9741,76433.0
2018-07-09 09:40:00,59.47,59.5,59.37,59.38,11354.0,49.9489,49.9741,49.8649,49.8733,11354.0
2018-07-09 09:45:00,59.39,59.48,59.35,59.4,37339.0,49.8817,49.9573,49.8481,49.8901,37339.0
2018-07-09 09:50:00,59.39,59.46,59.34,59.44,18259.0,49.8817,49.9405,49.8397,49.9237,18259.0
2018-07-09 09:55:00,59.43,59.47,59.4,59.43,12144.0,49.9153,49.9489,49.8901,49.9153,12144.0
2018-07-09 10:00:00,59.44,59.47,59.37,59.39,19099.0,49.9237,49.9489,49.8649,49.8817,19099.0
2018-07-09 10:05:00,59.39,59.4,59.3,59.32,13180.0,49.8817,49.8901,49.8061,49.8229,13180.0
2018-07-09 10:10:00,59.32,59.4,59.32,59.38,26392.0,49.8229,49.8901,49.8229,49.8733,26392.0
2018-07-09 10:15:00,59.38,59.4,59.31,59.33,17923.0,49.8733,49.8901,49.8145,49.8313,17923.0
2018-07-09 10:20:00,59.32,59.4,59.3,59.33,20680.0,49.8229,49.8901,49.8061,49.8313,20680.0
2018-07-09 10:25:00,59.35,59.44,59.34,59.44,32664.0,49.8481,49.9237,49.8397,49.9237,32664.0
2018-07-09 10:30:00,59.44,59.53,59.43,59.49,26892.0,49.9237,49.9993,49.9153,49.9657,26892.0
2018-07-09 10:35:00,59.49,59.53,59.47,59.48,21121.0,49.9657,49.9993,49.9489,49.9573,21121.0
2018-07-09 10:40:00,59.48,59.6,59.48,59.6,15453.0,49.9573,50.0581,49.9573,50.0581,15453.0
2018-07-09 10:45:00,59.6,59.63,59.56,59.62,22017.0,50.0581,50.0833,50.0245,50.0749,22017.0
2018-07-09 10:50:00,59.63,59.64,59.5,59.5,77462.0,50.0833,50.0917,49.9741,49.9741,77462.0
2018-07-09 10:55:00,59.49,59.58,59.47,59.58,46249.0,49.9657,50.0413,49.9489,50.0413,46249.0
2018-07-09 11:00:00,59.61,59.69,59.61,59.69,32847.0,50.0665,50.1337,50.0665,50.1337,32847.0
2018-07-09 11:05:00,59.68,59.7,59.64,59.65,21428.0,50.1253,50.1421,50.0917,50.1001,21428.0
2018-07-09 11:10:00,59.65,59.69,59.65,59.69,13684.0,50.1001,50.1337,50.1001,50.1337,13684.0
2018-07-09 11:15:00,59.69,59.73,59.69,59.73,28869.0,50.1337,50.1673,50.1337,50.1673,28869.0
2018-07-09 11:20:00,59.73,59.74,59.71,59.72,9118.0,50.1673,50.1757,50.1505,50.1589,9118.0
2018-07-09 11:25:00,59.71,59.72,59.68,59.68,12057.0,50.1505,50.1589,50.1253,50.1253,12057.0
2018-07-09 11:30:00,59.67,59.67,59.62,59.62,17451.0,50.1169,50.1169,50.0749,50.0749,17451.0
2018-07-09 11:35:00,59.61,59.66,59.6,59.66,17261.0,50.0665,50.1085,50.0581,50.1085,17261.0
2018-07-09 11:40:00,59.66,59.73,59.66,59.69,12318.0,50.1085,50.1673,50.1085,50.1337,12318.0
2018-07-09 11:45:00,59.69,59.74,59.67,59.7,8264.0,50.1337,50.1757,50.1169,50.1421,8264.0
2018-07-09 11:50:00,59.71,59.71,59.66,59.67,14347.0,50.1505,50.1505,50.1085,50.1169,14347.0
2018-07-09 11:55:00,59.66,59.7,59.63,59.69,20150.0,50.1085,50.1421,50.0833,50.1337,20150.0
2018-07-09 12:00:00,59.68,59.71,59.66,59.7,11520.0,50.1253,50.1505,50.1085,50.1421,11520.0
2018-07-09 12:05:00,59.7,59.73,59.69,59.71,17000.0,50.1421,50.1673,50.1337,50.1505,17000.0
2018-07-09 12:10:00,59.72,59.74,59.71,59.73,13088.0,50.1589,50.1757,50.1505,50.1673,13088.0
2018-07-09 12:15:00,59.74,59.74,59.7,59.72,8190.0,50.1757,50.1757,50.1421,50.1589,8190.0
2018-07-09 12:20:00,59.72,59.72,59.69,59.72,7856.0,50.1589,50.1589,50.1337,50.1589,7856.0
2018-07-09 12:25:00,59.73,59.74,59.72,59.72,11967.0,50.1673,50.1757,50.1589,50.1589,11967.0
2018-07-09 12:30:00,59.73,59.74,59.69,59.73,14040.0,50.1673,50.1757,50.1337,50.1673,14040.0
2018-07-09 12:35:00,59.74,59.74,59.73,59.74,3250.0,50.1757,50.1757,50.1673,50.1757,3250.0
2018-07-09 12:40:00,59.73,59.74,59.71,59.73,14816.0,50.1673,50.1757,50.1505,50.1673,14816.0
2018-07-09 12:45:00,59.72,59.72,59.69,59.7,7952.0,50.1589,50.1589,50.1337,50.1421,7952.0
2018-07-09 12:50:00,59.7,59.71,59.69,59.71,33239.0,50.1421,50.1505,50.1337,50.1505,33239.0
2018-07-09 12:55:00,59.7,59.7,59.66,59.67,31290.0,50.1421,50.1421,50.1085,50.1169,31290.0
2018-07-09 13:00:00,59.66,59.67,59.63,59.65,11079.0,50.1085,50.1169,50.0833,50.1001,11079.0
2018-07-09 13:05:00,59.65,59.65,59.63,59.63,6253.0,50.1001,50.1001,50.0833,50.0833,6253.0
2018-07-09 13:10:00,59.64,59.64,59.58,59.59,12903.0,50.0917,50.0917,50.0413,50.0497,12903.0
2018-07-09 13:15:00,59.59,59.62,59.58,59.6,9795.0,50.0497,50.0749,50.0413,50.0581,9795.0
2018-07-09 13:20:00,59.6,59.63,59.54,59.56,30961.0,50.0581,50.0833,50.0077,50.0245,30961.0
2018-07-09 13:25:00,59.56,59.59,59.55,59.55,11298.0,50.0245,50.0497,50.0161,50.0161,11298.0
2018-07-09 13:30:00,59.55,59.59,59.55,59.59,7422.0,50.0161,50.0497,50.0161,50.0497,7422.0
2018-07-09 13:35:00,59.58,59.59,59.56,59.56,11909.0,50.0413,50.0497,50.0245,50.0245,11909.0
2018-07-09 13:40:00,59.56,59.57,59.54,59.55,9498.0,50.0245,50.0329,50.0077,50.0161,9498.0
2018-07-09 13:45:00,59.57,59.6,59.54,59.55,23059.0,50.0329,50.0581,50.0077,50.0161,23059.0
2018-07-09 13:50:00,59.55,59.56,59.53,59.54,29076.0,50.0161,50.0245,49.9993,50.0077,29076.0
2018-07-09 13:55:00,59.54,59.54,59.49,59.52,22042.0,50.0077,50.0077,49.9657,49.9909,22042.0
2018-07-09 14:00:00,59.52,59.55,59.52,59.53,9962.0,49.9909,50.0161,49.9909,49.9993,9962.0
2018-07-09 14:05:00,59.52,59.53,59.47,59.48,13435.0,49.9909,49.9993,49.9489,49.9573,13435.0
2018-07-09 14:10:00,59.48,59.5,59.47,59.49,6458.0,49.9573,49.9741,49.9489,49.9657,6458.0
2018-07-09 14:15:00,59.5,59.52,59.48,59.52,21611.0,49.9741,49.9909,49.9573,49.9909,21611.0
2018-07-09 14:20:00,59.52,59.57,59.52,59.55,13429.0,49.9909,50.0329,49.9909,50.0161,13429.0
2018-07-09 14:25:00,59.55,59.56,59.49,59.51,26126.0,50.0161,50.0245,49.9657,49.9825,26126.0
2018-07-09 14:30:00,59.51,59.59,59.49,59.59,20700.0,49.9825,50.0497,49.9657,50.0497,20700.0
2018-07-09 14:35:00,59.58,59.61,59.58,59.59,23836.0,50.0413,50.0665,50.0413,50.0497,23836.0
2018-07-09 14:40:00,59.58,59.61,59.58,59.59,20673.0,50.0413,50.0665,50.0413,50.0497,20673.0
2018-07-09 14:45:00,59.6,59.61,59.58,59.6,40997.0,50.0581,50.0665,50.0413,50.0581,40997.0
2018-07-09 14:50:00,59.61,59.61,59.59,59.6,17156.0,50.0665,50.0665,50.0497,50.0581,17156.0
2018-07-09 14:55:00,59.61,59.63,59.58,59.58,23696.0,50.0665,50.0833,50.0413,50.0413,23696.0
2018-07-09 15:00:00,59.59,59.61,59.57,59.59,23059.0,50.0497,50.0665,50.0329,50.0497,23059.0
2018-07-09 15:05:00,59.59,59.61,59.57,59.59,16494.0,50.0497,50.0665,50.0329,50.0497,16494.0
2018-07-09 15:10:00,59.58,59.61,59.57,59.58,16174.0,50.0413,50.0665,50.0329,50.0413,16174.0
2018-07-09 15:15:00,59.58,59.58,59.52,59.54,25508.0,50.0413,50.0413,49.9909,50.0077,25508.0
2018-07-09 15:20:00,59.54,59.56,59.53,59.54,13678.0,50.0077,50.0245,49.9993,50.0077,13678.0
2018-07-09 15:25:00,59.54,59.56,59.51,59.53,30050.0,50.0077,50.0245,49.9825,49.9993,30050.0
2018-07-09 15:30:00,59.54,59.6,59.53,59.6,33283.0,50.0077,50.0581,49.9993,50.0581,33283.0
2018-07-09 15:35:00,59.6,59.61,59.55,59.6,41186.0,50.0581,50.0665,50.0161,50.0581,41186.0
2018-07-09 15:40:00,59.6,59.61,59.58,59.61,57964.0,50.0581,50.0665,50.0413,50.0665,57964.0
2018-07-09 15:45:00,59.61,59.61,59.59,59.61,40287.0,50.0665,50.0665,50.0497,50.0665,40287.0
2018-07-09 15:50:00,59.6,59.61,59.56,59.59,82914.0,50.0581,50.0665,50.0245,50.0497,82914.0
2018-07-09 15:55:00,59.59,59.59,59.52,59.57,240362.0,50.0497,50.0497,49.9909,50.0329,240362.0
2018-07-10 09:30:00,59.66,59.99,59.66,59.85,78041.0,50.1085,50.3856,50.1085,50.268,78041.0
2018-07-10 09:35:00,59.84,60.07,59.84,60.04,46295.0,50.2596,50.4528,50.2596,50.4276,46295.0
2018-07-10 09:40:00,60.06,60.29,60.0,60.16,68287.0,50.4444,50.6376,50.394,50.5284,68287.0
2018-07-10 09:45:00,60.17,60.19,59.99,60.12,112283.0,50.5368,50.5536,50.3856,50.4948,112283.0
2018-07-10 09:50:00,60.13,60.13,59.97,59.99,16081.0,50.5032,50.5032,50.3688,50.3856,16081.0
2018-07-10 09:55:00,60.02,60.03,59.96,59.98,16672.0,50.4108,50.4192,50.3604,50.3772,16672.0
2018-07-10 10:00:00,59.98,60.02,59.93,59.99,45954.0,50.3772,50.4108,50.3352,50.3856,45954.0
2018-07-10 10:05:00,60.0,60.02,59.97,59.98,7950.0,50.394,50.4108,50.3688,50.3772,7950.0
2018-07-10 10:10:00,59.99,60.06,59.95,59.97,26440.0,50.3856,50.4444,50.352,50.3688,26440.0
2018-07-10 10:15:00,59.98,60.02,59.97,60.0,31104.0,50.3772,50.4108,50.3688,50.394,31104.0
2018-07-10 10:20:00,60.02,60.02,59.92,59.94,12905.0,50.4108,50.4108,50.3268,50.3436,12905.0
2018-07-10 10:25:00,59.97,60.05,59.97,60.02,25401.0,50.3688,50.436,50.3688,50.4108,25401.0
2018-07-10 10:30:00,60.01,60.07,59.99,60.03,21527.0,50.4024,50.4528,50.3856,50.4192,21527.0
2018-07-10 10:35:00,60.04,60.05,59.97,60.04,13532.0,50.4276,50.436,50.3688,50.4276,13532.0
2018-07-10 10:40:00,60.05,60.06,60.0,60.0,14431.0,50.436,50.4444,50.394,50.394,14431.0
2018-07-10 10:45:00,60.0,60.04,59.99,60.01,18691.0,50.394,50.4276,50.3856,50.4024,18691.0
2018-07-10 10:50:00,60.02,60.15,60.02,60.15,27175.0,50.4108,50.52,50.4108,50.52,27175.0
2018-07-10 10:55:00,60.15,60.15,60.05,60.05,41701.0,50.52,50.52,50.436,50.436,41701.0
2018-07-10 11:00:00,60.06,60.11,60.06,60.07,12810.0,50.4444,50.4864,50.4444,50.4528,12810.0
2018-07-10 11:05:00,60.08,60.12,60.06,60.1,22800.0,50.4612,50.4948,50.4444,50.478,22800.0
2018-07-10 11:10:00,60.1,60.1,60.06,60.08,7716.0,50.478,50.478,50.4444,50.4612,7716.0
2018-07-10 11:15:00,60.08,60.11,60.05,60.05,8599.0,50.4612,50.4864,50.436,50.436,8599.0
2018-07-10 11:20:00,60.06,60.06,59.94,59.94,15140.0,50.4444,50.4444,50.3436,50.3436,15140.0
2018-07-10 11:25:00,59.94,60.01,59.92,59.92,13779.0,50.3436,50.4024,50.3268,50.3268,13779.0
2018-07-10 11:30:00,59.92,59.96,59.91,59.94,11188.0,50.3268,50.3604,50.3184,50.3436,11188.0
2018-07-10 11:35:00,59.93,59.95,59.88,59.89,7704.0,50.3352,50.352,50.2932,50.3016,7704.0
2018-07-10 11:40:00,59.89,59.91,59.85,59.86,12858.0,50.3016,50.3184,50.268,50.2764,12858.0
2018-07-10 11:45:00,59.85,59.89,59.84,59.86,20413.0,50.268,50.3016,50.2596,50.2764,20413.0
2018-07-10 11:50:00,59.86,59.89,59.85,59.88,13318.0,50.2764,50.3016,50.268,50.2932,13318.0
2018-07-10 11:55:00,59.87,59.94,59.86,59.93,13090.0,50.2848,50.3436,50.2764,50.3352,13090.0
2018-07-10 12:00:00,59.96,59.96,59.91,59.92,13556.0,50.3604,50.3604,50.3184,50.3268,13556.0
2018-07-10 12:05:00,59.92,59.95,59.89,59.9,14134.0,50.3268,50.352,50.3016,50.31,14134.0
2018-07-10 12:10:00,59.89,59.92,59.89,59.92,5158.0,50.3016,50.3268,50.3016,50.3268,5158.0
2018-07-10 12:15:00,59.91,59.92,59.86,59.91,16262.0,50.3184,50.3268,50.2764,50.3184,16262.0
2018-07-10 12:20:00,59.91,59.93,59.84,59.84,173228.0,50.3184,50.3352,50.2596,50.2596,173228.0
2018-07-10 12:25:00,59.83,59.84,59.77,59.81,13682.0,50.2512,50.2596,50.2008,50.2344,13682.0
2018-07-10 12:30:00,59.81,59.88,59.81,59.87,15908.0,50.2344,50.2932,50.2344,50.2848,15908.0
2018-07-10 12:35:00,59.88,59.9,59.86,59.89,11359.0,50.2932,50.31,50.2764,50.3016,11359.0
2018-07-10 12:40:00,59.89,59.89,59.77,59.8,12521.0,50.3016,50.3016,50.2008,50.226,12521.0
2018-07-10 12:45:00,59.8,59.84,59.76,59.76,15070.0,50.226,50.2596,50.1924,50.1924,15070.0
2018-07-10 12:50:00,59.76,59.78,59.75,59.75,11162.0,50.1924,50.2092,50.1841,50.1841,11162.0
2018-07-10 12:55:00,59.76,59.77,59.74,59.77,12713.0,50.1924,50.2008,50.1757,50.2008,12713.0
2018-07-10 13:00:00,59.77,59.77,59.71,59.75,7671.0,50.2008,50.2008,50.1505,50.1841,7671.0
2018-07-10 13:05:00,59.75,59.76,59.72,59.72,10201.0,50.1841,50.1924,50.1589,50.1589,10201.0
2018-07-10 13:10:00,59.73,59.77,59.71,59.73,18265.0,50.1673,50.2008,50.1505,50.1673,18265.0
2018-07-10 13:15:00,59.73,59.76,59.68,59.68,20061.0,50.1673,50.1924,50.1253,50.1253,20061.0
2018-07-10 13:20:00,59.7,59.71,59.65,59.67,23933.0,50.1421,50.1505,50.1001,50.1169,23933.0
2018-07-10 13:25:00,59.66,59.7,59.65,59.68,8104.0,50.1085,50.1421,50.1001,50.1253,8104.0
2018-07-10 13:30:00,59.69,59.7,59.65,59.66,11248.0,50.1337,50.1421,50.1001,50.1085,11248.0
2018-07-10 13:35:00,59.66,59.68,59.63,59.66,15159.0,50.1085,50.1253,50.0833,50.1085,15159.0
2018-07-10 13:40:00,59.66,59.68,59.64,59.65,5895.0,50.1085,50.1253,50.0917,50.1001,5895.0
2018-07-10 13:45:00,59.66,59.67,59.65,59.67,7293.0,50.1085,50.1169,50.1001,50.1169,7293.0
2018-07-10 13:50:00,59.67,59.69,59.66,59.68,8952.0,50.1169,50.1337,50.1085,50.1253,8952.0
2018-07-10 13:55:00,59.68,59.7,59.65,59.66,17233.0,50.1253,50.1421,50.1001,50.1085,17233.0
2018-07-10 14:00:00,59.67,59.67,59.62,59.66,29600.0,50.1169,50.1169,50.0749,50.1085,29600.0
2018-07-10 14:05:00,59.66,59.69,59.66,59.66,19527.0,50.1085,50.1337,50.1085,50.1085,19527.0
2018-07-10 14:10:00,59.66,59.69,59.65,59.69,9497.0,50.1085,50.1337,50.1001,50.1337,9497.0
2018-07-10 14:15:00,59.69,59.69,59.64,59.66,24323.0,50.1337,50.1337,50.0917,50.1085,24323.0
2018-07-10 14:20:00,59.66,59.66,59.59,59.59,11359.0,50.1085,50.1085,50.0497,50.0497,11359.0
2018-07-10 14:25:00,59.59,59.62,59.58,59.6,11144.0,50.0497,50.0749,50.0413,50.0581,11144.0
2018-07-10 14:30:00,59.61,59.62,59.61,59.62,6603.0,50.0665,50.0749,50.0665,50.0749,6603.0
2018-07-10 14:35:00,59.62,59.64,59.61,59.62,18661.0,50.0749,50.0917,50.0665,50.0749,18661.0
2018-07-10 14:40:00,59.62,59.64,59.61,59.62,10094.0,50.0749,50.0917,50.0665,50.0749,10094.0
2018-07-10 14:45:00,59.62,59.63,59.61,59.63,6149.0,50.0749,50.0833,50.0665,50.0833,6149.0
2018-07-10 14:50:00,59.63,59.63,59.61,59.62,11113.0,50.0833,50.0833,50.0665,50.0749,11113.0
2018-07-10 14:55:00,59.61,59.65,59.61,59.64,12684.0,50.0665,50.1001,50.0665,50.0917,12684.0
2018-07-10 15:00:00,59.64,59.65,59.63,59.65,7117.0,50.0917,50.1001,50.0833,50.1001,7117.0
2018-07-10 15:05:00,59.65,59.65,59.63,59.64,13408.0,50.1001,50.1001,50.0833,50.0917,13408.0
2018-07-10 15:10:00,59.63,59.64,59.58,59.59,23206.0,50.0833,50.0917,50.0413,50.0497,23206.0
2018-07-10 15:15:00,59.59,59.64,59.58,59.64,16396.0,50.0497,50.0917,50.0413,50.0917,16396.0
2018-07-10 15:20:00,59.64,59.65,59.62,59.62,21022.0,50.0917,50.1001,50.0749,50.0749,21022.0
2018-07-10 15:25:00,59.63,59.63,59.55,59.57,58480.0,50.0833,50.0833,50.0161,50.0329,58480.0
2018-07-10 15:30:00,59.57,59.64,59.56,59.64,28416.0,50.0329,50.0917,50.0245,50.0917,28416.0
2018-07-10 15:35:00,59.63,59.68,59.62,59.67,37485.0,50.0833,50.1253,50.0749,50.1169,37485.0
2018-07-10 15:40:00,59.67,59.69,59.65,59.66,62426.0,50.1169,50.1337,50.1001,50.1085,62426.0
2018-07-10 15:45:00,59.66,59.66,59.56,59.56,89222.0,50.1085,50.1085,50.0245,50.0245,89222.0
2018-07-10 15:50:00,59.57,59.64,59.56,59.64,86848.0,50.0329,50.0917,50.0245,50.0917,86848.0
2018-07-10 15:55:00,59.64,59.67,59.61,59.64,199821.0,50.0917,50.1169,50.0665,50.0917,199821.0
2018-07-11 09:30:00,59.38,59.66,59.37,59.58,53456.0,49.8733,50.1085,49.8649,50.0413,53456.0
2018-07-11 09:35:00,59.65,59.7,59.4,59.47,46476.0,50.1001,50.1421,49.8901,49.9489,46476.0
2018-07-11 09:40:00,59.48,59.58,59.45,59.46,28337.0,49.9573,50.0413,49.9321,49.9405,28337.0
2018-07-11 09:45:00,59.47,59.61,59.45,59.52,15947.0,49.9489,50.0665,49.9321,49.9909,15947.0
2018-07-11 09:50:00,59.51,59.63,59.48,59.57,14302.0,49.9825,50.0833,49.9573,50.0329,14302.0
2018-07-11 09:55:00,59.57,59.58,59.5,59.51,16218.0,50.0329,50.0413,49.9741,49.9825,16218.0
2018-07-11 10:00:00,59.51,59.54,59.49,59.53,15451.0,49.9825,50.0077,49.9657,49.9993,15451.0
2018-07-11 10:05:00,59.52,59.53,59.44,59.53,128981.0,49.9909,49.9993,49.9237,49.9993,128981.0
2018-07-11 10:10:00,59.53,59.54,59.47,59.47,8894.0,49.9993,50.0077,49.9489,49.9489,8894.0
2018-07-11 10:15:00,59.47,59.51,59.42,59.42,14017.0,49.9489,49.9825,49.9069,49.9069,14017.0
2018-07-11 10:20:00,59.42,59.49,59.41,59.47,10669.0,49.9069,49.9657,49.8985,49.9489,10669.0
2018-07-11 10:25:00,59.46,59.52,59.46,59.49,12689.0,49.9405,49.9909,49.9405,49.9657,12689.0
2018-07-11 10:30:00,59.5,59.57,59.48,59.56,16655.0,49.9741,50.0329,49.9573,50.0245,16655.0
2018-07-11 10:35:00,59.55,59.69,59.55,59.66,22137.0,50.0161,50.1337,50.0161,50.1085,22137.0
2018-07-11 10:40:00,59.67,59.67,59.58,59.58,11792.0,50.1169,50.1169,50.0413,50.0413,11792.0
2018-07-11 10:45:00,59.56,59.58,59.54,59.57,10784.0,50.0245,50.0413,50.0077,50.0329,10784.0
2018-07-11 10:50:00,59.56,59.6,59.56,59.59,24047.0,50.0245,50.0581,50.0245,50.0497,24047.0
2018-07-11 10:55:00,59.6,59.6,59.52,59.54,11073.0,50.0581,50.0581,49.9909,50.0077,11073.0
2018-07-11 11:00:00,59.54,59.61,59.5,59.54,20760.0,50.0077,50.0665,49.9741,50.0077,20760.0
2018-07-11 11:05:00,59.54,59.59,59.51,59.59,15396.0,50.0077,50.0497,49.9825,50.0497,15396.0
2018-07-11 11:10:00,59.59,59.59,59.54,59.55,14759.0,50.0497,50.0497,50.0077,50.0161,14759.0
2018-07-11 11:15:00,59.54,59.55,59.45,59.47,15069.0,50.0077,50.0161,49.9321,49.9489,15069.0
2018-07-11 11:20:00,59.47,59.49,59.44,59.48,18629.0,49.9489,49.9657,49.9237,49.9573,18629.0
2018-07-11 11:25:00,59.48,59.48,59.38,59.39,16521.0,49.9573,49.9573,49.8733,49.8817,16521.0
2018-07-11 11:30:00,59.39,59.42,59.34,59.4,17010.0,49.8817,49.9069,49.8397,49.8901,17010.0
2018-07-11 11:35:00,59.4,59.47,59.4,59.45,10610.0,49.8901,49.9489,49.8901,49.9321,10610.0
2018-07-11 11:40:00,59.45,59.46,59.41,59.41,11841.0,49.9321,49.9405,49.8985,49.8985,11841.0
2018-07-11 11:45:00,59.4,59.42,59.36,59.37,11810.0,49.8901,49.9069,49.8565,49.8649,11810.0
2018-07-11 11:50:00,59.37,59.38,59.32,59.32,11307.0,49.8649,49.8733,49.8229,49.8229,11307.0
2018-07-11 11:55:00,59.32,59.37,59.28,59.28,21429.0,49.8229,49.8649,49.7893,49.7893,21429.0
2018-07-11 12:00:00,59.28,59.32,59.27,59.32,10659.0,49.7893,49.8229,49.7809,49.8229,10659.0
2018-07-11 12:05:00,59.31,59.38,59.3,59.36,17085.0,49.8145,49.8733,49.8061,49.8565,17085.0
2018-07-11 12:10:00,59.35,59.39,59.35,59.36,9847.0,49.8481,49.8817,49.8481,49.8565,9847.0
2018-07-11 12:15:00,59.36,59.42,59.34,59.39,17970.0,49.8565,49.9069,49.8397,49.8817,17970.0
2018-07-11 12:20:00,59.39,59.46,59.39,59.45,8366.0,49.8817,49.9405,49.8817,49.9321,8366.0
2018-07-11 12:25:00,59.45,59.47,59.43,59.46,14524.0,49.9321,49.9489,49.9153,49.9405,14524.0
2018-07-11 12:30:00,59.46,59.52,59.46,59.51,11469.0,49.9405,49.9909,49.9405,49.9825,11469.0
2018-07-11 12:35:00,59.51,59.54,59.49,59.53,9768.0,49.9825,50.0077,49.9657,49.9993,9768.0
2018-07-11 12:40:00,59.54,59.55,59.5,59.52,9966.0,50.0077,50.0161,49.9741,49.9909,9966.0
2018-07-11 12:45:00,59.52,59.53,59.49,59.52,18622.0,49.9909,49.9993,49.9657,49.9909,18622.0
2018-07-11 12:50:00,59.52,59.52,59.46,59.47,6170.0,49.9909,49.9909,49.9405,49.9489,6170.0
2018-07-11 12:55:00,59.48,59.48,59.43,59.44,5671.0,49.9573,49.9573,49.9153,49.9237,5671.0
2018-07-11 13:00:00,59.45,59.48,59.43,59.47,18546.0,49.9321,49.9573,49.9153,49.9489,18546.0
2018-07-11 13:05:00,59.46,59.48,59.41,59.43,24384.0,49.9405,49.9573,49.8985,49.9153,24384.0
2018-07-11 13:10:00,59.42,59.48,59.4,59.45,17945.0,49.9069,49.9573,49.8901,49.9321,17945.0
2018-07-11 13:15:00,59.45,59.47,59.44,59.47,7183.0,49.9321,49.9489,49.9237,49.9489,7183.0
2018-07-11 13:20:00,59.46,59.48,59.43,59.48,23519.0,49.9405,49.9573,49.9153,49.9573,23519.0
2018-07-11 13:25:00,59.48,59.49,59.47,59.48,9319.0,49.9573,49.9657,49.9489,49.9573,9319.0
2018-07-11 13:30:00,59.48,59.52,59.48,59.51,15087.0,49.9573,49.9909,49.9573,49.9825,15087.0
2018-07-11 13:35:00,59.5,59.5,59.45,59.47,8557.0,49.9741,49.9741,49.9321,49.9489,8557.0
2018-07-11 13:40:00,59.47,59.47,59.45,59.47,6834.0,49.9489,49.9489,49.9321,49.9489,6834.0
2018-07-11 13:45:00,59.47,59.47,59.43,59.44,5562.0,49.9489,49.9489,49.9153,49.9237,5562.0
2018-07-11 13:50:00,59.43,59.43,59.37,59.37,8800.0,49.9153,49.9153,49.8649,49.8649,8800.0
2018-07-11 13:55:00,59.38,59.38,59.32,59.32,14648.0,49.8733,49.8733,49.8229,49.8229,14648.0
2018-07-11 14:00:00,59.33,59.4,59.33,59.37,10235.0,49.8313,49.8901,49.8313,49.8649,10235.0
2018-07-11 14:05:00,59.37,59.38,59.35,59.35,6599.0,49.8649,49.8733,49.8481,49.8481,6599.0
2018-07-11 14:10:00,59.35,59.35,59.24,59.25,23784.0,49.8481,49.8481,49.7557,49.7641,23784.0
2018-07-11 14:15:00,59.26,59.28,59.24,59.27,19809.0,49.7725,49.7893,49.7557,49.7809,19809.0
2018-07-11 14:20:00,59.27,59.27,59.22,59.24,26148.0,49.7809,49.7809,49.7389,49.7557,26148.0
2018-07-11 14:25:00,59.25,59.26,59.2,59.25,80780.0,49.7641,49.7725,49.7221,49.7641,80780.0
2018-07-11 14:30:00,59.25,59.3,59.25,59.26,50155.0,49.7641,49.8061,49.7641,49.7725,50155.0
2018-07-11 14:35:00,59.27,59.29,59.23,59.29,23254.0,49.7809,49.7977,49.7473,49.7977,23254.0
2018-07-11 14:40:00,59.3,59.3,59.27,59.3,16833.0,49.8061,49.8061,49.7809,49.8061,16833.0
2018-07-11 14:45:00,59.3,59.32,59.25,59.31,23148.0,49.8061,49.8229,49.7641,49.8145,23148.0
2018-07-11 14:50:00,59.31,59.31,59.25,59.3,17132.0,49.8145,49.8145,49.7641,49.8061,17132.0
2018-07-11 14:55:00,59.31,59.32,59.3,59.31,13432.0,49.8145,49.8229,49.8061,49.8145,13432.0
2018-07-11 15:00:00,59.3,59.35,59.29,59.3,23732.0,49.8061,49.8481,49.7977,49.8061,23732.0
2018-07-11 15:05:00,59.31,59.35,59.29,59.35,32604.0,49.8145,49.8481,49.7977,49.8481,32604.0
2018-07-11 15:10:00,59.35,59.36,59.29,59.3,174733.0,49.8481,49.8565,49.7977,49.8061,174733.0
2018-07-11 15:15:00,59.3,59.31,59.23,59.26,41157.0,49.8061,49.8145,49.7473,49.7725,41157.0
2018-07-11 15:20:00,59.26,59.3,59.24,59.29,25820.0,49.7725,49.8061,49.7557,49.7977,25820.0
2018-07-11 15:25:00,59.29,59.33,59.27,59.29,29981.0,49.7977,49.8313,49.7809,49.7977,29981.0
2018-07-11 15:30:00,59.29,59.32,59.26,59.27,120129.0,49.7977,49.8229,49.7725,49.7809,120129.0
2018-07-11 15:35:00,59.27,59.27,59.23,59.24,51318.0,49.7809,49.7809,49.7473,49.7557,51318.0
2018-07-11 15:40:00,59.23,59.27,59.21,59.23,49520.0,49.7473,49.7809,49.7305,49.7473,49520.0
2018-07-11 15:45:00,59.23,59.26,59.22,59.23,83252.0,49.7473,49.7725,49.7389,49.7473,83252.0
2018-07-11 15:50:00,59.23,59.23,59.19,59.21,75436.0,49.7473,49.7473,49.7137,49.7305,75436.0
2018-07-11 15:55:00,59.2,59.23,59.16,59.22,175708.0,49.7221,49.7473,49.6885,49.7389,175708.0
2018-07-12 09:30:00,59.61,59.67,59.39,59.45,30839.0,50.0665,50.1169,49.8817,49.9321,30839.0
2018-07-12 09:35:00,59.42,59.44,59.34,59.36,14225.0,49.9069,49.9237,49.8397,49.8565,14225.0
2018-07-12 09:40:00,59.35,59.39,59.31,59.36,10600.0,49.8481,49.8817,49.8145,49.8565,10600.0
2018-07-12 09:45:00,59.35,59.39,59.26,59.27,7470.0,49.8481,49.8817,49.7725,49.7809,7470.0
2018-07-12 09:50:00,59.29,59.29,59.17,59.18,6500.0,49.7977,49.7977,49.6969,49.7053,6500.0
2018-07-12 09:55:00,59.18,59.26,59.17,59.18,10574.0,49.7053,49.7725,49.6969,49.7053,10574.0
2018-07-12 10:00:00,59.19,59.2,59.12,59.2,77803.0,49.7137,49.7221,49.6549,49.7221,77803.0
2018-07-12 10:05:00,59.21,59.32,59.21,59.22,16391.0,49.7305,49.8229,49.7305,49.7389,16391.0
2018-07-12 10:10:00,59.23,59.24,59.07,59.08,19714.0,49.7473,49.7557,49.6129,49.6213,19714.0
2018-07-12 10:15:00,59.09,59.11,59.02,59.02,27205.0,49.6297,49.6465,49.5709,49.5709,27205.0
2018-07-12 10:20:00,59.02,59.06,58.94,59.01,29081.0,49.5709,49.6045,49.5037,49.5625,29081.0
2018-07-12 10:25:00,59.01,59.1,58.96,59.1,16017.0,49.5625,49.6381,49.5205,49.6381,16017.0
2018-07-12 10:30:00,59.13,59.17,59.1,59.11,11498.0,49.6633,49.6969,49.6381,49.6465,11498.0
2018-07-12 10:35:00,59.11,59.11,59.02,59.06,21585.0,49.6465,49.6465,49.5709,49.6045,21585.0
2018-07-12 10:40:00,59.07,59.07,58.97,58.97,10063.0,49.6129,49.6129,49.5289,49.5289,10063.0
2018-07-12 10:45:00,58.95,58.95,58.88,58.9,28479.0,49.5121,49.5121,49.4533,49.4701,28479.0
2018-07-12 10:50:00,58.89,59.0,58.87,58.98,44126.0,49.4617,49.5541,49.4449,49.5373,44126.0
2018-07-12 10:55:00,58.98,59.0,58.95,58.98,21274.0,49.5373,49.5541,49.5121,49.5373,21274.0
2018-07-12 11:00:00,58.99,59.01,58.93,58.95,23150.0,49.5457,49.5625,49.4953,49.5121,23150.0
2018-07-12 11:05:00,58.95,59.0,58.92,58.99,15305.0,49.5121,49.5541,49.4869,49.5457,15305.0
2018-07-12 11:10:00,58.99,59.02,58.94,58.96,46525.0,49.5457,49.5709,49.5037,49.5205,46525.0
2018-07-12 11:15:00,58.98,58.99,58.93,58.96,11246.0,49.5373,49.5457,49.4953,49.5205,11246.0
2018-07-12 11:20:00,58.96,58.96,58.86,58.88,16874.0,49.5205,49.5205,49.4365,49.4533,16874.0
2018-07-12 11:25:00,58.88,58.91,58.84,58.86,17945.0,49.4533,49.4785,49.4197,49.4365,17945.0
2018-07-12 11:30:00,58.86,58.89,58.85,58.87,28694.0,49.4365,49.4617,49.4281,49.4449,28694.0
2018-07-12 11:35:00,58.86,58.86,58.8,58.83,21586.0,49.4365,49.4365,49.3861,49.4113,21586.0
2018-07-12 11:40:00,58.83,58.83,58.77,58.78,11034.0,49.4113,49.4113,49.3609,49.3693,11034.0
2018-07-12 11:45:00,58.77,58.79,58.74,58.78,16754.0,49.3609,49.3777,49.3358,49.3693,16754.0
2018-07-12 11:50:00,58.78,58.78,58.72,58.77,19957.0,49.3693,49.3693,49.319,49.3609,19957.0
2018-07-12 11:55:00,58.76,58.8,58.74,58.75,15497.0,49.3525,49.3861,49.3358,49.3442,15497.0
2018-07-12 12:00:00,58.76,58.8,58.76,58.79,16948.0,49.3525,49.3861,49.3525,49.3777,16948.0
2018-07-12 12:05:00,58.78,58.85,58.78,58.85,17523.0,49.3693,49.4281,49.3693,49.4281,17523.0
2018-07-12 12:10:00,58.85,58.92,58.84,58.92,43717.0,49.4281,49.4869,49.4197,49.4869,43717.0
2018-07-12 12:15:00,58.92,58.94,58.89,58.92,23011.0,49.4869,49.5037,49.4617,49.4869,23011.0
2018-07-12 12:20:00,58.91,58.92,58.86,58.9,11479.0,49.4785,49.4869,49.4365,49.4701,11479.0
2018-07-12 12:25:00,58.89,58.9,58.86,58.89,23115.0,49.4617,49.4701,49.4365,49.4617,23115.0
2018-07-12 12:30:00,58.88,58.88,58.82,58.84,17961.0,49.4533,49.4533,49.4029,49.4197,17961.0
2018-07-12 12:35:00,58.83,58.85,58.8,58.81,11646.0,49.4113,49.4281,49.3861,49.3945,11646.0
2018-07-12 12:40:00,58.82,58.82,58.76,58.76,21669.0,49.4029,49.4029,49.3525,49.3525,21669.0
2018-07-12 12:45:00,58.76,58.79,58.75,58.76,12150.0,49.3525,49.3777,49.3442,49.3525,12150.0
2018-07-12 12:50:00,58.77,58.79,58.76,58.77,8905.0,49.3609,49.3777,49.3525,49.3609,8905.0
2018-07-12 12:55:00,58.77,58.84,58.77,58.84,12809.0,49.3609,49.4197,49.3609,49.4197,12809.0
2018-07-12 13:00:00,58.84,58.84,58.8,58.8,19042.0,49.4197,49.4197,49.3861,49.3861,19042.0
2018-07-12 13:05:00,58.8,58.85,58.79,58.84,17025.0,49.3861,49.4281,49.3777,49.4197,17025.0
2018-07-12 13:10:00,58.85,58.9,58.84,58.9,18634.0,49.4281,49.4701,49.4197,49.4701,18634.0
2018-07-12 13:15:00,58.89,58.9,58.88,58.9,32775.0,49.4617,49.4701,49.4533,49.4701,32775.0
2018-07-12 13:20:00,58.9,58.91,58.86,58.86,18377.0,49.4701,49.4785,49.4365,49.4365,18377.0
2018-07-12 13:25:00,58.86,58.89,58.85,58.89,26800.0,49.4365,49.4617,49.4281,49.4617,26800.0
2018-07-12 13:30:00,58.89,58.89,58.84,58.85,28072.0,49.4617,49.4617,49.4197,49.4281,28072.0
2018-07-12 13:35:00,58.85,58.85,58.79,58.8,30998.0,49.4281,49.4281,49.3777,49.3861,30998.0
2018-07-12 13:40:00,58.8,58.81,58.79,58.8,13831.0,49.3861,49.3945,49.3777,49.3861,13831.0
2018-07-12 13:45:00,58.8,58.83,58.79,58.79,17009.0,49.3861,49.4113,49.3777,49.3777,17009.0
2018-07-12 13:50:00,58.79,58.79,58.7,58.72,25457.0,49.3777,49.3777,49.3022,49.319,25457.0
2018-07-12 13:55:00,58.73,58.74,58.7,58.71,15168.0,49.3274,49.3358,49.3022,49.3106,15168.0
2018-07-12 14:00:00,58.71,58.79,58.7,58.78,15512.0,49.3106,49.3777,49.3022,49.3693,15512.0
2018-07-12 14:05:00,58.79,58.79,58.74,58.77,9615.0,49.3777,49.3777,49.3358,49.3609,9615.0
2018-07-12 14:10:00,58.78,58.79,58.76,58.77,10423.0,49.3693,49.3777,49.3525,49.3609,10423.0
2018-07-12 14:15:00,58.77,58.77,58.74,58.74,8602.0,49.3609,49.3609,49.3358,49.3358,8602.0
2018-07-12 14:20:00,58.75,58.79,58.74,58.79,13643.0,49.3442,49.3777,49.3358,49.3777,13643.0
2018-07-12 14:25:00,58.78,58.81,58.76,58.8,23691.0,49.3693,49.3945,49.3525,49.3861,23691.0
2018-07-12 14:30:00,58.81,58.82,58.76,58.8,15313.0,49.3945,49.4029,49.3525,49.3861,15313.0
2018-07-12 14:35:00,58.8,58.8,58.74,58.79,18539.0,49.3861,49.3861,49.3358,49.3777,18539.0
2018-07-12 14:40:00,58.79,58.79,58.77,58.79,10207.0,49.3777,49.3777,49.3609,49.3777,10207.0
2018-07-12 14:45:00,58.79,58.79,58.74,58.76,23524.0,49.3777,49.3777,49.3358,49.3525,23524.0
2018-07-12 14:50:00,58.76,58.76,58.73,58.75,21145.0,49.3525,49.3525,49.3274,49.3442,21145.0
2018-07-12 14:55:00,58.74,58.74,58.69,58.7,24681.0,49.3358,49.3358,49.2938,49.3022,24681.0
2018-07-12 15:00:00,58.7,58.71,58.69,58.7,30707.0,49.3022,49.3106,49.2938,49.3022,30707.0
2018-07-12 15:05:00,58.69,58.7,58.65,58.7,46654.0,49.2938,49.3022,49.2602,49.3022,46654.0
2018-07-12 15:10:00,58.7,58.7,58.64,58.69,35915.0,49.3022,49.3022,49.2518,49.2938,35915.0
2018-07-12 15:15:00,58.69,58.71,58.67,58.7,28141.0,49.2938,49.3106,49.277,49.3022,28141.0
2018-07-12 15:20:00,58.69,58.7,58.64,58.64,18993.0,49.2938,49.3022,49.2518,49.2518,18993.0
2018-07-12 15:25:00,58.65,58.72,58.64,58.7,33368.0,49.2602,49.319,49.2518,49.3022,33368.0
2018-07-12 15:30:00,58.71,58.71,58.66,58.69,30230.0,49.3106,49.3106,49.2686,49.2938,30230.0
2018-07-12 15:35:00,58.69,58.7,58.67,58.7,16771.0,49.2938,49.3022,49.277,49.3022,16771.0
2018-07-12 15:40:00,58.69,58.73,58.66,58.73,78509.0,49.2938,49.3274,49.2686,49.3274,78509.0
2018-07-12 15:45:00,58.73,58.73,58.68,58.72,108308.0,49.3274,49.3274,49.2854,49.319,108308.0
2018-07-12 15:50:00,58.71,58.73,58.69,58.7,104004.0,49.3106,49.3274,49.2938,49.3022,104004.0
2018-07-12 15:55:00,58.71,58.72,58.63,58.66,312794.0,49.3106,49.319,49.2434,49.2686,312794.0
2018-07-13 09:30:00,58.64,58.76,58.58,58.64,34280.0,49.2518,49.3525,49.2014,49.2518,34280.0
2018-07-13 09:35:00,58.63,58.76,58.6,58.62,24091.0,49.2434,49.3525,49.2182,49.235,24091.0
2018-07-13 09:40:00,58.61,58.68,58.52,58.64,19877.0,49.2266,49.2854,49.151,49.2518,19877.0
2018-07-13 09:45:00,58.63,58.64,58.56,58.61,17683.0,49.2434,49.2518,49.1846,49.2266,17683.0
2018-07-13 09:50:00,58.6,58.64,58.48,58.51,14834.0,49.2182,49.2518,49.1174,49.1426,14834.0
2018-07-13 09:55:00,58.52,58.55,58.45,58.55,12159.0,49.151,49.1762,49.0922,49.1762,12159.0
2018-07-13 10:00:00,58.58,58.6,58.47,58.48,38075.0,49.2014,49.2182,49.109,49.1174,38075.0
2018-07-13 10:05:00,58.46,58.48,58.39,58.45,21132.0,49.1006,49.1174,49.0418,49.0922,21132.0
2018-07-13 10:10:00,58.45,58.51,58.45,58.47,23064.0,49.0922,49.1426,49.0922,49.109,23064.0
2018-07-13 10:15:00,58.47,58.5,58.46,58.49,46593.0,49.109,49.1342,49.1006,49.1258,46593.0
2018-07-13 10:20:00,58.5,58.5,58.39,58.44,36055.0,49.1342,49.1342,49.0418,49.0838,36055.0
2018-07-13 10:25:00,58.43,58.45,58.3,58.45,59336.0,49.0754,49.0922,48.9662,49.0922,59336.0
2018-07-13 10:30:00,58.45,58.5,58.43,58.44,20451.0,49.0922,49.1342,49.0754,49.0838,20451.0
2018-07-13 10:35:00,58.43,58.49,58.42,58.47,18276.0,49.0754,49.1258,49.067,49.109,18276.0
2018-07-13 10:40:00,58.48,58.51,58.46,58.5,34254.0,49.1174,49.1426,49.1006,49.1342,34254.0
2018-07-13 10:45:00,58.5,58.57,58.49,58.55,59988.0,49.1342,49.193,49.1258,49.1762,59988.0
2018-07-13 10:50:00,58.55,58.66,58.54,58.64,48647.0,49.1762,49.2686,49.1678,49.2518,48647.0
2018-07-13 10:55:00,58.64,58.68,58.61,58.67,30031.0,49.2518,49.2854,49.2266,49.277,30031.0
2018-07-13 11:00:00,58.66,58.68,58.59,58.62,32585.0,49.2686,49.2854,49.2098,49.235,32585.0
2018-07-13 11:05:00,58.6,58.67,58.57,58.65,26803.0,49.2182,49.277,49.193,49.2602,26803.0
2018-07-13 11:10:00,58.67,58.68,58.64,58.66,60450.0,49.277,49.2854,49.2518,49.2686,60450.0
2018-07-13 11:15:00,58.66,58.69,58.63,58.65,23955.0,49.2686,49.2938,49.2434,49.2602,23955.0
2018-07-13 11:20:00,58.65,58.66,58.63,58.65,37760.0,49.2602,49.2686,49.2434,49.2602,37760.0
2018-07-13 11:25:00,58.65,58.66,58.59,58.61,30836.0,49.2602,49.2686,49.2098,49.2266,30836.0
2018-07-13 11:30:00,58.62,58.66,58.6,58.6,23876.0,49.235,49.2686,49.2182,49.2182,23876.0
2018-07-13 11:35:00,58.59,58.61,58.58,58.59,19700.0,49.2098,49.2266,49.2014,49.2098,19700.0
2018-07-13 11:40:00,58.59,58.59,58.49,58.58,35611.0,49.2098,49.2098,49.1258,49.2014,35611.0
2018-07-13 11:45:00,58.58,58.59,58.53,58.56,22929.0,49.2014,49.2098,49.1594,49.1846,22929.0
2018-07-13 11:50:00,58.57,58.58,58.55,58.57,15167.0,49.193,49.2014,49.1762,49.193,15167.0
2018-07-13 11:55:00,58.57,58.58,58.56,58.58,19042.0,49.193,49.2014,49.1846,49.2014,19042.0
2018-07-13 12:00:00,58.58,58.6,58.55,58.59,25114.0,49.2014,49.2182,49.1762,49.2098,25114.0
2018-07-13 12:05:00,58.59,58.61,58.58,58.6,37787.0,49.2098,49.2266,49.2014,49.2182,37787.0
2018-07-13 12:10:00,58.6,58.65,58.59,58.62,26014.0,49.2182,49.2602,49.2098,49.235,26014.0
2018-07-13 12:15:00,58.63,58.63,58.57,58.59,28168.0,49.2434,49.2434,49.193,49.2098,28168.0
2018-07-13 12:20:00,58.58,58.59,58.54,58.54,28991.0,49.2014,49.2098,49.1678,49.1678,28991.0
2018-07-13 12:25:00,58.54,58.55,58.5,58.55,29014.0,49.1678,49.1762,49.1342,49.1762,29014.0
2018-07-13 12:30:00,58.55,58.55,58.49,58.49,9629.0,49.1762,49.1762,49.1258,49.1258,9629.0
2018-07-13 12:35:00,58.5,58.5,58.45,58.46,29209.0,49.1342,49.1342,49.0922,49.1006,29209.0
2018-07-13 12:40:00,58.47,58.52,58.46,58.52,23058.0,49.109,49.151,49.1006,49.151,23058.0
2018-07-13 12:45:00,58.52,58.52,58.48,58.49,15157.0,49.151,49.151,49.1174,49.1258,15157.0
2018-07-13 12:50:00,58.5,58.51,58.49,58.5,38833.0,49.1342,49.1426,49.1258,49.1342,38833.0
2018-07-13 12:55:00,58.5,58.55,58.49,58.53,34529.0,49.1342,49.1762,49.1258,49.1594,34529.0
2018-07-13 13:00:00,58.53,58.54,58.49,58.54,30510.0,49.1594,49.1678,49.1258,49.1678,30510.0
2018-07-13 13:05:00,58.53,58.53,58.49,58.5,22379.0,49.1594,49.1594,49.1258,49.1342,22379.0
2018-07-13 13:10:00,58.51,58.51,58.48,58.5,16409.0,49.1426,49.1426,49.1174,49.1342,16409.0
2018-07-13 13:15:00,58.49,58.51,58.49,58.5,17057.0,49.1258,49.1426,49.1258,49.1342,17057.0
2018-07-13 13:20:00,58.5,58.52,58.49,58.52,19607.0,49.1342,49.151,49.1258,49.151,19607.0
2018-07-13 13:25:00,58.51,58.55,58.5,58.53,32225.0,49.1426,49.1762,49.1342,49.1594,32225.0
2018-07-13 13:30:00,58.52,58.53,58.5,58.51,23520.0,49.151,49.1594,49.1342,49.1426,23520.0
2018-07-13 13:35:00,58.5,58.51,58.49,58.5,7846.0,49.1342,49.1426,49.1258,49.1342,7846.0
2018-07-13 13:40:00,58.51,58.51,58.46,58.5,17225.0,49.1426,49.1426,49.1006,49.1342,17225.0
2018-07-13 13:45:00,58.49,58.53,58.49,58.53,25442.0,49.1258,49.1594,49.1258,49.1594,25442.0
2018-07-13 13:50:00,58.53,58.54,58.49,58.49,36317.0,49.1594,49.1678,49.1258,49.1258,36317.0
2018-07-13 13:55:00,58.5,58.52,58.47,58.5,34556.0,49.1342,49.151,49.109,49.1342,34556.0
2018-07-13 14:00:00,58.49,58.52,58.48,58.49,28375.0,49.1258,49.151,49.1174,49.1258,28375.0
2018-07-13 14:05:00,58.5,58.5,58.45,58.45,12581.0,49.1342,49.1342,49.0922,49.0922,12581.0
2018-07-13 14:10:00,58.45,58.51,58.45,58.5,10406.0,49.0922,49.1426,49.0922,49.1342,10406.0
2018-07-13 14:15:00,58.5,58.51,58.47,58.5,16440.0,49.1342,49.1426,49.109,49.1342,16440.0
2018-07-13 14:20:00,58.5,58.51,58.45,58.47,36019.0,49.1342,49.1426,49.0922,49.109,36019.0
2018-07-13 14:25:00,58.47,58.5,58.47,58.5,17704.0,49.109,49.1342,49.109,49.1342,17704.0
2018-07-13 14:30:00,58.49,58.5,58.48,58.49,16187.0,49.1258,49.1342,49.1174,49.1258,16187.0
2018-07-13 14:35:00,58.5,58.51,58.48,58.49,16385.0,49.1342,49.1426,49.1174,49.1258,16385.0
2018-07-13 14:40:00,58.48,58.5,58.48,58.49,11137.0,49.1174,49.1342,49.1174,49.1258,11137.0
2018-07-13 14:45:00,58.48,58.51,58.46,58.47,19351.0,49.1174,49.1426,49.1006,49.109,19351.0
2018-07-13 14:50:00,58.46,58.47,58.44,58.44,23923.0,49.1006,49.109,49.0838,49.0838,23923.0
2018-07-13 14:55:00,58.44,58.45,58.43,58.44,18720.0,49.0838,49.0922,49.0754,49.0838,18720.0
2018-07-13 15:00:00,58.44,58.45,58.42,58.45,20543.0,49.0838,49.0922,49.067,49.0922,20543.0
2018-07-13 15:05:00,58.44,58.46,58.43,58.45,39578.0,49.0838,49.1006,49.0754,49.0922,39578.0
2018-07-13 15:10:00,58.45,58.46,58.43,58.43,60030.0,49.0922,49.1006,49.0754,49.0754,60030.0
2018-07-13 15:15:00,58.44,58.44,58.37,58.4,29619.0,49.0838,49.0838,49.025,49.0502,29619.0
2018-07-13 15:20:00,58.4,58.41,58.38,58.4,27712.0,49.0502,49.0586,49.0334,49.0502,27712.0
2018-07-13 15:25:00,58.4,58.41,58.39,58.41,21439.0,49.0502,49.0586,49.0418,49.0586,21439.0
2018-07-13 15:30:00,58.41,58.43,58.38,58.41,62385.0,49.0586,49.0754,49.0334,49.0586,62385.0
2018-07-13 15:35:00,58.41,58.41,58.38,58.41,66151.0,49.0586,49.0586,49.0334,49.0586,66151.0
2018-07-13 15:40:00,58.41,58.42,58.36,58.38,67213.0,49.0586,49.067,49.0166,49.0334,67213.0
2018-07-13 15:45:00,58.39,58.42,58.38,58.4,78044.0,49.0418,49.067,49.0334,49.0502,78044.0
2018-07-13 15:50:00,58.4,58.41,58.33,58.37,103635.0,49.0502,49.0586,48.9914,49.025,103635.0
2018-07-13 15:55:00,58.37,58.45,58.37,58.42,187413.0,49.025,49.0922,49.025,49.067,187413.0
2018-07-16 09:30:00,58.73,58.89,58.65,58.71,52064.0,49.3274,49.4617,49.2602,49.3106,52064.0
2018-07-16 09:35:00,58.73,58.77,58.57,58.63,22267.0,49.3274,49.3609,49.193,49.2434,22267.0
2018-07-16 09:40:00,58.63,58.67,58.58,58.64,14312.0,49.2434,49.277,49.2014,49.2518,14312.0
2018-07-16 09:45:00,58.63,58.67,58.49,58.5,25919.0,49.2434,49.277,49.1258,49.1342,25919.0
2018-07-16 09:50:00,58.5,58.61,58.47,58.6,26902.0,49.1342,49.2266,49.109,49.2182,26902.0
2018-07-16 09:55:00,58.59,58.6,58.5,58.53,33116.0,49.2098,49.2182,49.1342,49.1594,33116.0
2018-07-16 10:00:00,58.54,58.59,58.53,58.56,13811.0,49.1678,49.2098,49.1594,49.1846,13811.0
2018-07-16 10:05:00,58.56,58.6,58.52,58.6,20279.0,49.1846,49.2182,49.151,49.2182,20279.0
2018-07-16 10:10:00,58.59,58.6,58.56,58.58,66756.0,49.2098,49.2182,49.1846,49.2014,66756.0
2018-07-16 10:15:00,58.59,58.66,58.56,58.64,40933.0,49.2098,49.2686,49.1846,49.2518,40933.0
2018-07-16 10:20:00,58.63,58.64,58.58,58.6,70254.0,49.2434,49.2518,49.2014,49.2182,70254.0
2018-07-16 10:25:00,58.6,58.61,58.56,58.6,35668.0,49.2182,49.2266,49.1846,49.2182,35668.0
2018-07-16 10:30:00,58.6,58.62,58.55,58.61,56550.0,49.2182,49.235,49.1762,49.2266,56550.0
2018-07-16 10:35:00,58.61,58.66,58.6,58.62,33697.0,49.2266,49.2686,49.2182,49.235,33697.0
2018-07-16 10:40:00,58.62,58.65,58.59,58.6,35530.0,49.235,49.2602,49.2098,49.2182,35530.0
2018-07-16 10:45:00,58.6,58.65,58.59,58.6,37635.0,49.2182,49.2602,49.2098,49.2182,37635.0
2018-07-16 10:50:00,58.61,58.66,58.61,58.62,29897.0,49.2266,49.2686,49.2266,49.235,29897.0
2018-07-16 10:55:00,58.62,58.62,58.52,58.59,57356.0,49.235,49.235,49.151,49.2098,57356.0
2018-07-16 11:00:00,58.59,58.65,58.57,58.61,27774.0,49.2098,49.2602,49.193,49.2266,27774.0
2018-07-16 11:05:00,58.62,58.66,58.61,58.65,37618.0,49.235,49.2686,49.2266,49.2602,37618.0
2018-07-16 11:10:00,58.65,58.66,58.63,58.66,88912.0,49.2602,49.2686,49.2434,49.2686,88912.0
2018-07-16 11:15:00,58.66,58.66,58.62,58.66,39605.0,49.2686,49.2686,49.235,49.2686,39605.0
2018-07-16 11:20:00,58.65,58.67,58.64,58.66,44731.0,49.2602,49.277,49.2518,49.2686,44731.0
2018-07-16 11:25:00,58.66,58.67,58.65,58.66,36759.0,49.2686,49.277,49.2602,49.2686,36759.0
2018-07-16 11:30:00,58.66,58.66,58.59,58.64,34616.0,49.2686,49.2686,49.2098,49.2518,34616.0
2018-07-16 11:35:00,58.64,58.65,58.63,58.64,28422.0,49.2518,49.2602,49.2434,49.2518,28422.0
2018-07-16 11:40:00,58.64,58.69,58.62,58.65,55131.0,49.2518,49.2938,49.235,49.2602,55131.0
2018-07-16 11:45:00,58.65,58.66,58.62,58.65,32907.0,49.2602,49.2686,49.235,49.2602,32907.0
2018-07-16 11:50:00,58.65,58.66,58.64,58.65,25759.0,49.2602,49.2686,49.2518,49.2602,25759.0
2018-07-16 11:55:00,58.66,58.66,58.65,58.65,30645.0,49.2686,49.2686,49.2602,49.2602,30645.0
2018-07-16 12:00:00,58.66,58.66,58.62,58.64,22215.0,49.2686,49.2686,49.235,49.2518,22215.0
2018-07-16 12:05:00,58.64,58.65,58.61,58.64,42965.0,49.2518,49.2602,49.2266,49.2518,42965.0
2018-07-16 12:10:00,58.64,58.65,58.63,58.64,18293.0,49.2518,49.2602,49.2434,49.2518,18293.0
2018-07-16 12:15:00,58.64,58.66,58.63,58.65,39642.0,49.2518,49.2686,49.2434,49.2602,39642.0
2018-07-16 12:20:00,58.65,58.66,58.6,58.66,66136.0,49.2602,49.2686,49.2182,49.2686,66136.0
2018-07-16 12:25:00,58.66,58.66,58.64,58.64,27957.0,49.2686,49.2686,49.2518,49.2518,27957.0
2018-07-16 12:30:00,58.65,58.66,58.61,58.65,19119.0,49.2602,49.2686,49.2266,49.2602,19119.0
2018-07-16 12:35:00,58.65,58.66,58.63,58.65,40410.0,49.2602,49.2686,49.2434,49.2602,40410.0
2018-07-16 12:40:00,58.64,58.66,58.63,58.66,17823.0,49.2518,49.2686,49.2434,49.2686,17823.0
2018-07-16 12:45:00,58.66,58.72,58.65,58.71,34501.0,49.2686,49.319,49.2602,49.3106,34501.0
2018-07-16 12:50:00,58.72,58.76,58.7,58.76,50930.0,49.319,49.3525,49.3022,49.3525,50930.0
2018-07-16 12:55:00,58.76,58.79,58.76,58.79,27324.0,49.3525,49.3777,49.3525,49.3777,27324.0
2018-07-16 13:00:00,58.79,58.81,58.76,58.77,35154.0,49.3777,49.3945,49.3525,49.3609,35154.0
2018-07-16 13:05:00,58.77,58.79,58.72,58.75,40402.0,49.3609,49.3777,49.319,49.3442,40402.0
2018-07-16 13:10:00,58.76,58.77,58.74,58.74,16965.0,49.3525,49.3609,49.3358,49.3358,16965.0
2018-07-16 13:15:00,58.75,58.76,58.74,58.76,43462.0,49.3442,49.3525,49.3358,49.3525,43462.0
2018-07-16 13:20:00,58.76,58.77,58.74,58.75,23108.0,49.3525,49.3609,49.3358,49.3442,23108.0
2018-07-16 13:25:00,58.74,58.76,58.74,58.75,16046.0,49.3358,49.3525,49.3358,49.3442,16046.0
2018-07-16 13:30:00,58.75,58.76,58.72,58.75,23804.0,49.3442,49.3525,49.319,49.3442,23804.0
2018-07-16 13:35:00,58.75,58.76,58.74,58.75,19117.0,49.3442,49.3525,49.3358,49.3442,19117.0
2018-07-16 13:40:00,58.75,58.76,58.74,58.75,18169.0,49.3442,49.3525,49.3358,49.3442,18169.0
2018-07-16 13:45:00,58.75,58.75,58.72,58.74,13465.0,49.3442,49.3442,49.319,49.3358,13465.0
2018-07-16 13:50:00,58.74,58.74,58.68,58.69,25866.0,49.3358,49.3358,49.2854,49.2938,25866.0
2018-07-16 13:55:00,58.69,58.7,58.65,58.68,15094.0,49.2938,49.3022,49.2602,49.2854,15094.0
2018-07-16 14:00:00,58.69,58.69,58.64,58.65,18675.0,49.2938,49.2938,49.2518,49.2602,18675.0
2018-07-16 14:05:00,58.64,58.73,58.64,58.72,37400.0,49.2518,49.3274,49.2518,49.319,37400.0
2018-07-16 14:10:00,58.71,58.72,58.66,58.68,16852.0,49.3106,49.319,49.2686,49.2854,16852.0
2018-07-16 14:15:00,58.68,58.7,58.67,58.7,15405.0,49.2854,49.3022,49.277,49.3022,15405.0
2018-07-16 14:20:00,58.69,58.74,58.68,58.72,42431.0,49.2938,49.3358,49.2854,49.319,42431.0
2018-07-16 14:25:00,58.73,58.76,58.72,58.73,23627.0,49.3274,49.3525,49.319,49.3274,23627.0
2018-07-16 14:30:00,58.73,58.74,58.62,58.66,62232.0,49.3274,49.3358,49.235,49.2686,62232.0
2018-07-16 14:35:00,58.66,58.68,58.65,58.66,20591.0,49.2686,49.2854,49.2602,49.2686,20591.0
2018-07-16 14:40:00,58.65,58.66,58.61,58.64,18427.0,49.2602,49.2686,49.2266,49.2518,18427.0
2018-07-16 14:45:00,58.64,58.65,58.55,58.56,28575.0,49.2518,49.2602,49.1762,49.1846,28575.0
2018-07-16 14:50:00,58.57,58.57,58.53,58.55,21904.0,49.193,49.193,49.1594,49.1762,21904.0
2018-07-16 14:55:00,58.55,58.56,58.53,58.54,29770.0,49.1762,49.1846,49.1594,49.1678,29770.0
2018-07-16 15:00:00,58.54,58.57,58.53,58.54,49334.0,49.1678,49.193,49.1594,49.1678,49334.0
2018-07-16 15:05:00,58.54,58.59,58.53,58.58,59791.0,49.1678,49.2098,49.1594,49.2014,59791.0
2018-07-16 15:10:00,58.58,58.58,58.54,58.55,61863.0,49.2014,49.2014,49.1678,49.1762,61863.0
2018-07-16 15:15:00,58.55,58.58,58.52,58.55,47282.0,49.1762,49.2014,49.151,49.1762,47282.0
2018-07-16 15:20:00,58.54,58.55,58.5,58.51,34453.0,49.1678,49.1762,49.1342,49.1426,34453.0
2018-07-16 15:25:00,58.52,58.52,58.48,58.51,77968.0,49.151,49.151,49.1174,49.1426,77968.0
2018-07-16 15:30:00,58.51,58.54,58.49,58.49,83747.0,49.1426,49.1678,49.1258,49.1258,83747.0
2018-07-16 15:35:00,58.49,58.52,58.48,58.51,76972.0,49.1258,49.151,49.1174,49.1426,76972.0
2018-07-16 15:40:00,58.5,58.52,58.48,58.5,76948.0,49.1342,49.151,49.1174,49.1342,76948.0
2018-07-16 15:45:00,58.49,58.5,58.44,58.44,139362.0,49.1258,49.1342,49.0838,49.0838,139362.0
2018-07-16 15:50:00,58.44,58.47,58.41,58.43,155552.0,49.0838,49.109,49.0586,49.0754,155552.0
2018-07-16 15:55:00,58.43,58.44,58.33,58.42,534650.0,49.0754,49.0838,48.9914,49.067,534650.0
2018-07-17 09:30:00,59.0,59.25,58.75,58.85,238649.0,49.5541,49.7641,49.3442,49.4281,238649.0
2018-07-17 09:35:00,58.89,59.18,58.76,59.04,144159.0,49.4617,49.7053,49.3525,49.5877,144159.0
2018-07-17 09:40:00,59.08,59.35,59.07,59.33,169112.0,49.6213,49.8481,49.6129,49.8313,169112.0
2018-07-17 09:45:00,59.35,59.93,59.23,59.89,120136.0,49.8481,50.3352,49.7473,50.3016,120136.0
2018-07-17 09:50:00,59.89,59.89,59.59,59.65,64134.0,50.3016,50.3016,50.0497,50.1001,64134.0
2018-07-17 09:55:00,59.66,59.72,59.59,59.63,64686.0,50.1085,50.1589,50.0497,50.0833,64686.0
2018-07-17 10:00:00,59.61,59.72,59.51,59.7,63665.0,50.0665,50.1589,49.9825,50.1421,63665.0
2018-07-17 10:05:00,59.68,59.83,59.53,59.63,232037.0,50.1253,50.2512,49.9993,50.0833,232037.0
2018-07-17 10:10:00,59.64,59.74,59.55,59.65,83153.0,50.0917,50.1757,50.0161,50.1001,83153.0
2018-07-17 10:15:00,59.66,59.75,59.59,59.69,76623.0,50.1085,50.1841,50.0497,50.1337,76623.0
2018-07-17 10:20:00,59.7,60.23,59.68,60.0,191010.0,50.1421,50.5872,50.1253,50.394,191010.0
2018-07-17 10:25:00,60.0,60.2,59.96,60.04,82495.0,50.394,50.562,50.3604,50.4276,82495.0
2018-07-17 10:30:00,60.05,60.12,59.91,59.93,50308.0,50.436,50.4948,50.3184,50.3352,50308.0
2018-07-17 10:35:00,59.94,60.04,59.94,60.0,48831.0,50.3436,50.4276,50.3436,50.394,48831.0
2018-07-17 10:40:00,59.99,60.0,59.79,59.85,43985.0,50.3856,50.394,50.2176,50.268,43985.0
2018-07-17 10:45:00,59.85,59.85,59.7,59.79,33031.0,50.268,50.268,50.1421,50.2176,33031.0
2018-07-17 10:50:00,59.77,59.83,59.67,59.73,47453.0,50.2008,50.2512,50.1169,50.1673,47453.0
2018-07-17 10:55:00,59.72,59.94,59.72,59.87,61935.0,50.1589,50.3436,50.1589,50.2848,61935.0
2018-07-17 11:00:00,59.87,59.93,59.77,59.81,112663.0,50.2848,50.3352,50.2008,50.2344,112663.0
2018-07-17 11:05:00,59.8,60.03,59.8,59.99,89570.0,50.226,50.4192,50.226,50.3856,89570.0
2018-07-17 11:10:00,59.99,60.02,59.93,59.99,54795.0,50.3856,50.4108,50.3352,50.3856,54795.0
2018-07-17 11:15:00,59.98,60.07,59.95,60.07,64681.0,50.3772,50.4528,50.352,50.4528,64681.0
2018-07-17 11:20:00,60.07,60.07,59.96,60.07,81446.0,50.4528,50.4528,50.3604,50.4528,81446.0
2018-07-17 11:25:00,60.07,60.2,60.06,60.17,58776.0,50.4528,50.562,50.4444,50.5368,58776.0
2018-07-17 11:30:00,60.16,60.16,59.98,60.01,43324.0,50.5284,50.5284,50.3772,50.4024,43324.0
2018-07-17 11:35:00,60.02,60.02,59.87,59.89,20793.0,50.4108,50.4108,50.2848,50.3016,20793.0
2018-07-17 11:40:00,59.9,59.91,59.77,59.84,39032.0,50.31,50.3184,50.2008,50.2596,39032.0
2018-07-17 11:45:00,59.85,59.9,59.81,59.81,26477.0,50.268,50.31,50.2344,50.2344,26477.0
2018-07-17 11:50:00,59.81,59.85,59.75,59.78,41693.0,50.2344,50.268,50.1841,50.2092,41693.0
2018-07-17 11:55:00,59.78,59.8,59.73,59.77,14807.0,50.2092,50.226,50.1673,50.2008,14807.0
2018-07-17 12:00:00,59.78,59.79,59.71,59.78,22445.0,50.2092,50.2176,50.1505,50.2092,22445.0
2018-07-17 12:05:00,59.8,59.83,59.76,59.81,14607.0,50.226,50.2512,50.1924,50.2344,14607.0
2018-07-17 12:10:00,59.81,59.87,59.8,59.82,14754.0,50.2344,50.2848,50.226,50.2428,14754.0
2018-07-17 12:15:00,59.8,59.95,59.8,59.94,17135.0,50.226,50.352,50.226,50.3436,17135.0
2018-07-17 12:20:00,59.93,60.05,59.91,60.03,43463.0,50.3352,50.436,50.3184,50.4192,43463.0
2018-07-17 12:25:00,60.03,60.03,59.96,59.98,25823.0,50.4192,50.4192,50.3604,50.3772,25823.0
2018-07-17 12:30:00,59.98,59.99,59.86,59.9,18726.0,50.3772,50.3856,50.2764,50.31,18726.0
2018-07-17 12:35:00,59.91,59.92,59.86,59.9,15478.0,50.3184,50.3268,50.2764,50.31,15478.0
2018-07-17 12:40:00,59.9,59.99,59.9,59.98,18528.0,50.31,50.3856,50.31,50.3772,18528.0
2018-07-17 12:45:00,59.99,60.01,59.95,59.97,16971.0,50.3856,50.4024,50.352,50.3688,16971.0
2018-07-17 12:50:00,59.98,60.0,59.91,59.91,27651.0,50.3772,50.394,50.3184,50.3184,27651.0
2018-07-17 12:55:00,59.91,59.99,59.88,59.98,15062.0,50.3184,50.3856,50.2932,50.3772,15062.0
2018-07-17 13:00:00,59.98,60.0,59.94,60.0,14877.0,50.3772,50.394,50.3436,50.394,14877.0
2018-07-17 13:05:00,59.99,60.01,59.95,59.95,15453.0,50.3856,50.4024,50.352,50.352,15453.0
2018-07-17 13:10:00,59.95,60.0,59.95,59.97,14741.0,50.352,50.394,50.352,50.3688,14741.0
2018-07-17 13:15:00,59.97,60.0,59.92,59.93,10509.0,50.3688,50.394,50.3268,50.3352,10509.0
2018-07-17 13:20:00,59.92,59.93,59.82,59.83,21002.0,50.3268,50.3352,50.2428,50.2512,21002.0
2018-07-17 13:25:00,59.84,59.85,59.74,59.74,22040.0,50.2596,50.268,50.1757,50.1757,22040.0
2018-07-17 13:30:00,59.73,59.79,59.72,59.77,25285.0,50.1673,50.2176,50.1589,50.2008,25285.0
2018-07-17 13:35:00,59.78,59.82,59.77,59.77,13326.0,50.2092,50.2428,50.2008,50.2008,13326.0
2018-07-17 13:40:00,59.78,59.78,59.73,59.74,38719.0,50.2092,50.2092,50.1673,50.1757,38719.0
2018-07-17 13:45:00,59.74,59.77,59.73,59.77,54212.0,50.1757,50.2008,50.1673,50.2008,54212.0
2018-07-17 13:50:00,59.76,59.87,59.76,59.85,26800.0,50.1924,50.2848,50.1924,50.268,26800.0
2018-07-17 13:55:00,59.85,59.85,59.73,59.75,91519.0,50.268,50.268,50.1673,50.1841,91519.0
2018-07-17 14:00:00,59.76,59.76,59.66,59.71,26614.0,50.1924,50.1924,50.1085,50.1505,26614.0
2018-07-17 14:05:00,59.7,59.74,59.69,59.71,36874.0,50.1421,50.1757,50.1337,50.1505,36874.0
2018-07-17 14:10:00,59.71,59.77,59.7,59.74,25685.0,50.1505,50.2008,50.1421,50.1757,25685.0
2018-07-17 14:15:00,59.74,59.78,59.72,59.75,35569.0,50.1757,50.2092,50.1589,50.1841,35569.0
2018-07-17 14:20:00,59.75,59.78,59.74,59.75,49375.0,50.1841,50.2092,50.1757,50.1841,49375.0
2018-07-17 14:25:00,59.75,59.79,59.74,59.78,29670.0,50.1841,50.2176,50.1757,50.2092,29670.0
2018-07-17 14:30:00,59.77,59.78,59.74,59.77,28021.0,50.2008,50.2092,50.1757,50.2008,28021.0
2018-07-17 14:35:00,59.77,59.8,59.74,59.75,30326.0,50.2008,50.226,50.1757,50.1841,30326.0
2018-07-17 14:40:00,59.75,59.76,59.73,59.73,23775.0,50.1841,50.1924,50.1673,50.1673,23775.0
2018-07-17 14:45:00,59.73,59.76,59.72,59.75,27313.0,50.1673,50.1924,50.1589,50.1841,27313.0
2018-07-17 14:50:00,59.76,59.77,59.7,59.72,24112.0,50.1924,50.2008,50.1421,50.1589,24112.0
2018-07-17 14:55:00,59.73,59.74,59.65,59.65,29676.0,50.1673,50.1757,50.1001,50.1001,29676.0
2018-07-17 15:00:00,59.64,59.65,59.6,59.61,36091.0,50.0917,50.1001,50.0581,50.0665,36091.0
2018-07-17 15:05:00,59.61,59.62,59.52,59.55,35443.0,50.0665,50.0749,49.9909,50.0161,35443.0
2018-07-17 15:10:00,59.55,59.56,59.45,59.46,35427.0,50.0161,50.0245,49.9321,49.9405,35427.0
2018-07-17 15:15:00,59.46,59.56,59.43,59.55,75514.0,49.9405,50.0245,49.9153,50.0161,75514.0
2018-07-17 15:20:00,59.55,59.61,59.54,59.58,64242.0,50.0161,50.0665,50.0077,50.0413,64242.0
2018-07-17 15:25:00,59.58,59.6,59.47,59.48,55560.0,50.0413,50.0581,49.9489,49.9573,55560.0
2018-07-17 15:30:00,59.48,59.49,59.35,59.42,83965.0,49.9573,49.9657,49.8481,49.9069,83965.0
2018-07-17 15:35:00,59.42,59.42,59.35,59.37,74612.0,49.9069,49.9069,49.8481,49.8649,74612.0
2018-07-17 15:40:00,59.38,59.43,59.37,59.42,137466.0,49.8733,49.9153,49.8649,49.9069,137466.0
2018-07-17 15:45:00,59.41,59.57,59.38,59.57,106838.0,49.8985,50.0329,49.8733,50.0329,106838.0
2018-07-17 15:50:00,59.56,59.57,59.47,59.47,113158.0,50.0245,50.0329,49.9489,49.9489,113158.0
2018-07-17 15:55:00,59.47,59.48,59.39,59.4,413041.0,49.9489,49.9573,49.8817,49.8901,413041.0
2018-07-18 09:30:00,59.56,59.58,59.32,59.48,104884.0,50.0245,50.0413,49.8229,49.9573,104884.0
2018-07-18 09:35:00,59.48,59.48,59.19,59.23,20459.0,49.9573,49.9573,49.7137,49.7473,20459.0
2018-07-18 09:40:00,59.26,59.32,59.13,59.24,17418.0,49.7725,49.8229,49.6633,49.7557,17418.0
2018-07-18 09:45:00,59.24,59.36,59.23,59.34,39253.0,49.7557,49.8565,49.7473,49.8397,39253.0
2018-07-18 09:50:00,59.35,59.47,59.33,59.41,80784.0,49.8481,49.9489,49.8313,49.8985,80784.0
2018-07-18 09:55:00,59.4,59.51,59.38,59.48,112282.0,49.8901,49.9825,49.8733,49.9573,112282.0
2018-07-18 10:00:00,59.5,59.57,59.5,59.53,85989.0,49.9741,50.0329,49.9741,49.9993,85989.0
2018-07-18 10:05:00,59.53,59.53,59.47,59.47,261146.0,49.9993,49.9993,49.9489,49.9489,261146.0
2018-07-18 10:10:00,59.49,59.59,59.47,59.53,71195.0,49.9657,50.0497,49.9489,49.9993,71195.0
2018-07-18 10:15:00,59.53,59.55,59.49,59.5,14243.0,49.9993,50.0161,49.9657,49.9741,14243.0
2018-07-18 10:20:00,59.51,59.53,59.48,59.51,42073.0,49.9825,49.9993,49.9573,49.9825,42073.0
2018-07-18 10:25:00,59.51,59.52,59.47,59.5,28190.0,49.9825,49.9909,49.9489,49.9741,28190.0
2018-07-18 10:30:00,59.5,59.56,59.49,59.54,27376.0,49.9741,50.0245,49.9657,50.0077,27376.0
2018-07-18 10:35:00,59.54,59.62,59.52,59.58,57578.0,50.0077,50.0749,49.9909,50.0413,57578.0
2018-07-18 10:40:00,59.58,59.71,59.5,59.71,398039.0,50.0413,50.1505,49.9741,50.1505,398039.0
2018-07-18 10:45:00,59.73,59.74,59.6,59.7,197466.0,50.1673,50.1757,50.0581,50.1421,197466.0
2018-07-18 10:50:00,59.69,59.76,59.69,59.75,93997.0,50.1337,50.1924,50.1337,50.1841,93997.0
2018-07-18 10:55:00,59.75,59.75,59.69,59.75,65409.0,50.1841,50.1841,50.1337,50.1841,65409.0
2018-07-18 11:00:00,59.75,59.75,59.72,59.75,41483.0,50.1841,50.1841,50.1589,50.1841,41483.0
2018-07-18 11:05:00,59.75,59.75,59.71,59.73,47779.0,50.1841,50.1841,50.1505,50.1673,47779.0
2018-07-18 11:10:00,59.74,59.74,59.6,59.61,48674.0,50.1757,50.1757,50.0581,50.0665,48674.0
2018-07-18 11:15:00,59.62,59.67,59.6,59.61,295928.0,50.0749,50.1169,50.0581,50.0665,295928.0
2018-07-18 11:20:00,59.6,59.7,59.59,59.7,29362.0,50.0581,50.1421,50.0497,50.1421,29362.0
2018-07-18 11:25:00,59.7,59.8,59.7,59.78,35857.0,50.1421,50.226,50.1421,50.2092,35857.0
2018-07-18 11:30:00,59.77,59.89,59.76,59.87,23312.0,50.2008,50.3016,50.1924,50.2848,23312.0
2018-07-18 11:35:00,59.87,59.95,59.87,59.92,20000.0,50.2848,50.352,50.2848,50.3268,20000.0
2018-07-18 11:40:00,59.93,60.05,59.89,60.0,50737.0,50.3352,50.436,50.3016,50.394,50737.0
2018-07-18 11:45:00,60.0,60.0,59.95,59.99,24919.0,50.394,50.394,50.352,50.3856,24919.0
2018-07-18 11:50:00,59.99,60.01,59.86,59.89,25743.0,50.3856,50.4024,50.2764,50.3016,25743.0
2018-07-18 11:55:00,59.91,59.98,59.89,59.98,66325.0,50.3184,50.3772,50.3016,50.3772,66325.0
2018-07-18 12:00:00,59.98,60.02,59.96,60.01,28995.0,50.3772,50.4108,50.3604,50.4024,28995.0
2018-07-18 12:05:00,60.0,60.09,60.0,60.08,22210.0,50.394,50.4696,50.394,50.4612,22210.0
2018-07-18 12:10:00,60.09,60.09,59.98,60.02,41018.0,50.4696,50.4696,50.3772,50.4108,41018.0
2018-07-18 12:15:00,60.03,60.07,59.99,60.07,42439.0,50.4192,50.4528,50.3856,50.4528,42439.0
2018-07-18 12:20:00,60.07,60.13,60.05,60.06,44094.0,50.4528,50.5032,50.436,50.4444,44094.0
2018-07-18 12:25:00,60.05,60.06,59.99,60.06,47390.0,50.436,50.4444,50.3856,50.4444,47390.0
2018-07-18 12:30:00,60.06,60.06,60.0,60.03,15713.0,50.4444,50.4444,50.394,50.4192,15713.0
2018-07-18 12:35:00,60.03,60.06,59.95,60.01,40798.0,50.4192,50.4444,50.352,50.4024,40798.0
2018-07-18 12:40:00,60.01,60.01,59.99,59.99,13190.0,50.4024,50.4024,50.3856,50.3856,13190.0
2018-07-18 12:45:00,60.0,60.01,59.96,60.0,19546.0,50.394,50.4024,50.3604,50.394,19546.0
2018-07-18 12:50:00,60.0,60.03,59.98,60.02,76954.0,50.394,50.4192,50.3772,50.4108,76954.0
2018-07-18 12:55:00,60.02,60.08,60.01,60.06,26538.0,50.4108,50.4612,50.4024,50.4444,26538.0
2018-07-18 13:00:00,60.06,60.07,59.98,60.07,56837.0,50.4444,50.4528,50.3772,50.4528,56837.0
2018-07-18 13:05:00,60.08,60.08,60.03,60.03,32462.0,50.4612,50.4612,50.4192,50.4192,32462.0
2018-07-18 13:10:00,60.03,60.07,60.02,60.07,45778.0,50.4192,50.4528,50.4108,50.4528,45778.0
2018-07-18 13:15:00,60.06,60.07,60.03,60.04,18294.0,50.4444,50.4528,50.4192,50.4276,18294.0
2018-07-18 13:20:00,60.05,60.1,60.05,60.08,16087.0,50.436,50.478,50.436,50.4612,16087.0
2018-07-18 13:25:00,60.08,60.1,60.06,60.09,46523.0,50.4612,50.478,50.4444,50.4696,46523.0
2018-07-18 13:30:00,60.1,60.1,60.05,60.08,31888.0,50.478,50.478,50.436,50.4612,31888.0
2018-07-18 13:35:00,60.08,60.08,60.01,60.01,19555.0,50.4612,50.4612,50.4024,50.4024,19555.0
2018-07-18 13:40:00,60.02,60.05,60.0,60.05,15724.0,50.4108,50.436,50.394,50.436,15724.0
2018-07-18 13:45:00,60.05,60.06,60.03,60.06,30468.0,50.436,50.4444,50.4192,50.4444,30468.0
2018-07-18 13:50:00,60.06,60.06,59.93,59.98,107498.0,50.4444,50.4444,50.3352,50.3772,107498.0
2018-07-18 13:55:00,59.99,60.06,59.98,60.05,16154.0,50.3856,50.4444,50.3772,50.436,16154.0
2018-07-18 14:00:00,60.05,60.06,60.03,60.05,19245.0,50.436,50.4444,50.4192,50.436,19245.0
2018-07-18 14:05:00,60.05,60.06,60.02,60.04,24973.0,50.436,50.4444,50.4108,50.4276,24973.0
2018-07-18 14:10:00,60.04,60.05,59.99,60.05,27681.0,50.4276,50.436,50.3856,50.436,27681.0
2018-07-18 14:15:00,60.05,60.06,60.04,60.05,21766.0,50.436,50.4444,50.4276,50.436,21766.0
2018-07-18 14:20:00,60.05,60.09,60.0,60.08,512133.0,50.436,50.4696,50.394,50.4612,512133.0
2018-07-18 14:25:00,60.09,60.2,60.03,60.17,114249.0,50.4696,50.562,50.4192,50.5368,114249.0
2018-07-18 14:30:00,60.18,60.2,60.16,60.19,45387.0,50.5452,50.562,50.5284,50.5536,45387.0
2018-07-18 14:35:00,60.18,60.2,60.13,60.19,44475.0,50.5452,50.562,50.5032,50.5536,44475.0
2018-07-18 14:40:00,60.18,60.19,60.14,60.16,25520.0,50.5452,50.5536,50.5116,50.5284,25520.0
2018-07-18 14:45:00,60.17,60.19,60.15,60.19,28028.0,50.5368,50.5536,50.52,50.5536,28028.0
2018-07-18 14:50:00,60.19,60.2,60.15,60.19,44532.0,50.5536,50.562,50.52,50.5536,44532.0
2018-07-18 14:55:00,60.19,60.19,60.14,60.16,32202.0,50.5536,50.5536,50.5116,50.5284,32202.0
2018-07-18 15:00:00,60.15,60.19,60.15,60.19,35807.0,50.52,50.5536,50.52,50.5536,35807.0
2018-07-18 15:05:00,60.19,60.21,60.17,60.2,42455.0,50.5536,50.5704,50.5368,50.562,42455.0
2018-07-18 15:10:00,60.2,60.23,60.19,60.2,49038.0,50.562,50.5872,50.5536,50.562,49038.0
2018-07-18 15:15:00,60.21,60.27,60.14,60.21,589002.0,50.5704,50.6208,50.5116,50.5704,589002.0
2018-07-18 15:20:00,60.21,60.29,60.2,60.26,89850.0,50.5704,50.6376,50.562,50.6124,89850.0
2018-07-18 15:25:00,60.26,60.34,60.26,60.3,81026.0,50.6124,50.6796,50.6124,50.646,81026.0
2018-07-18 15:30:00,60.3,60.3,60.26,60.27,100538.0,50.646,50.646,50.6124,50.6208,100538.0
2018-07-18 15:35:00,60.27,60.31,60.26,60.31,119978.0,50.6208,50.6544,50.6124,50.6544,119978.0
2018-07-18 15:40:00,60.31,60.36,60.29,60.3,162913.0,50.6544,50.6964,50.6376,50.646,162913.0
2018-07-18 15:45:00,60.3,60.5,60.3,60.46,595840.0,50.646,50.814,50.646,50.7804,595840.0
2018-07-18 15:50:00,60.46,60.47,60.43,60.46,197405.0,50.7804,50.7888,50.7552,50.7804,197405.0
2018-07-18 15:55:00,60.47,60.47,60.38,60.39,708622.0,50.7888,50.7888,50.7132,50.7216,708622.0
2018-07-19 09:30:00,59.93,60.13,59.9,59.95,75764.0,50.3352,50.5032,50.31,50.352,75764.0
2018-07-19 09:35:00,59.97,60.11,59.95,60.01,50765.0,50.3688,50.4864,50.352,50.4024,50765.0
2018-07-19 09:40:00,60.03,60.05,59.77,59.82,34234.0,50.4192,50.436,50.2008,50.2428,34234.0
2018-07-19 09:45:00,59.82,59.87,59.78,59.82,18847.0,50.2428,50.2848,50.2092,50.2428,18847.0
2018-07-19 09:50:00,59.8,59.91,59.78,59.85,18952.0,50.226,50.3184,50.2092,50.268,18952.0
2018-07-19 09:55:00,59.88,59.97,59.82,59.96,106779.0,50.2932,50.3688,50.2428,50.3604,106779.0
2018-07-19 10:00:00,59.95,59.99,59.87,59.98,165617.0,50.352,50.3856,50.2848,50.3772,165617.0
2018-07-19 10:05:00,59.99,60.1,59.94,60.09,93976.0,50.3856,50.478,50.3436,50.4696,93976.0
2018-07-19 10:10:00,60.08,60.11,59.93,59.95,106519.0,50.4612,50.4864,50.3352,50.352,106519.0
2018-07-19 10:15:00,59.95,59.98,59.87,59.9,18391.0,50.352,50.3772,50.2848,50.31,18391.0
2018-07-19 10:20:00,59.89,59.89,59.68,59.73,39565.0,50.3016,50.3016,50.1253,50.1673,39565.0
2018-07-19 10:25:00,59.73,59.88,59.72,59.76,48847.0,50.1673,50.2932,50.1589,50.1924,48847.0
2018-07-19 10:30:00,59.76,59.85,59.67,59.8,105005.0,50.1924,50.268,50.1169,50.226,105005.0
2018-07-19 10:35:00,59.81,59.81,59.75,59.79,39624.0,50.2344,50.2344,50.1841,50.2176,39624.0
2018-07-19 10:40:00,59.78,59.79,59.63,59.78,112539.0,50.2092,50.2176,50.0833,50.2092,112539.0
2018-07-19 10:45:00,59.78,59.8,59.75,59.77,27330.0,50.2092,50.226,50.1841,50.2008,27330.0
2018-07-19 10:50:00,59.78,59.85,59.78,59.83,40420.0,50.2092,50.268,50.2092,50.2512,40420.0
2018-07-19 10:55:00,59.82,59.85,59.79,59.8,20761.0,50.2428,50.268,50.2176,50.226,20761.0
2018-07-19 11:00:00,59.81,59.89,59.79,59.89,76705.0,50.2344,50.3016,50.2176,50.3016,76705.0
2018-07-19 11:05:00,59.88,59.92,59.85,59.89,34291.0,50.2932,50.3268,50.268,50.3016,34291.0
2018-07-19 11:10:00,59.89,59.91,59.86,59.9,36827.0,50.3016,50.3184,50.2764,50.31,36827.0
2018-07-19 11:15:00,59.9,60.01,59.89,59.98,38604.0,50.31,50.4024,50.3016,50.3772,38604.0
2018-07-19 11:20:00,59.99,60.0,59.88,59.93,212248.0,50.3856,50.394,50.2932,50.3352,212248.0
2018-07-19 11:25:00,59.93,59.96,59.91,59.91,27100.0,50.3352,50.3604,50.3184,50.3184,27100.0
2018-07-19 11:30:00,59.92,59.92,59.82,59.86,42873.0,50.3268,50.3268,50.2428,50.2764,42873.0
2018-07-19 11:35:00,59.87,59.94,59.87,59.94,20248.0,50.2848,50.3436,50.2848,50.3436,20248.0
2018-07-19 11:40:00,59.94,59.98,59.93,59.96,37114.0,50.3436,50.3772,50.3352,50.3604,37114.0
2018-07-19 11:45:00,59.96,60.0,59.91,59.91,24506.0,50.3604,50.394,50.3184,50.3184,24506.0
2018-07-19 11:50:00,59.91,59.93,59.89,59.92,24181.0,50.3184,50.3352,50.3016,50.3268,24181.0
2018-07-19 11:55:00,59.92,59.95,59.87,59.91,40084.0,50.3268,50.352,50.2848,50.3184,40084.0
2018-07-19 12:00:00,59.92,59.96,59.9,59.94,28638.0,50.3268,50.3604,50.31,50.3436,28638.0
2018-07-19 12:05:00,59.94,59.94,59.87,59.88,31608.0,50.3436,50.3436,50.2848,50.2932,31608.0
2018-07-19 12:10:00,59.89,59.9,59.84,59.88,39417.0,50.3016,50.31,50.2596,50.2932,39417.0
2018-07-19 12:15:00,59.87,59.87,59.78,59.78,9777.0,50.2848,50.2848,50.2092,50.2092,9777.0
2018-07-19 12:20:00,59.78,59.8,59.76,59.76,24837.0,50.2092,50.226,50.1924,50.1924,24837.0
2018-07-19 12:25:00,59.76,59.77,59.74,59.76,28278.0,50.1924,50.2008,50.1757,50.1924,28278.0
2018-07-19 12:30:00,59.76,59.76,59.7,59.74,24094.0,50.1924,50.1924,50.1421,50.1757,24094.0
2018-07-19 12:35:00,59.74,59.75,59.72,59.74,7394.0,50.1757,50.1841,50.1589,50.1757,7394.0
2018-07-19 12:40:00,59.73,59.73,59.67,59.68,9004.0,50.1673,50.1673,50.1169,50.1253,9004.0
2018-07-19 12:45:00,59.67,59.68,59.63,59.65,9850.0,50.1169,50.1253,50.0833,50.1001,9850.0
2018-07-19 12:50:00,59.66,59.66,59.63,59.65,7981.0,50.1085,50.1085,50.0833,50.1001,7981.0
2018-07-19 12:55:00,59.65,59.69,59.6,59.61,11780.0,50.1001,50.1337,50.0581,50.0665,11780.0
2018-07-19 13:00:00,59.61,59.71,59.57,59.64,25292.0,50.0665,50.1505,50.0329,50.0917,25292.0
2018-07-19 13:05:00,59.63,59.69,59.62,59.66,16596.0,50.0833,50.1337,50.0749,50.1085,16596.0
2018-07-19 13:10:00,59.65,59.67,59.62,59.63,25955.0,50.1001,50.1169,50.0749,50.0833,25955.0
2018-07-19 13:15:00,59.63,59.71,59.63,59.69,45490.0,50.0833,50.1505,50.0833,50.1337,45490.0
2018-07-19 13:20:00,59.7,59.75,59.69,59.72,23711.0,50.1421,50.1841,50.1337,50.1589,23711.0
2018-07-19 13:25:00,59.71,59.72,59.68,59.7,55463.0,50.1505,50.1589,50.1253,50.1421,55463.0
2018-07-19 13:30:00,59.7,59.7,59.62,59.64,124864.0,50.1421,50.1421,50.0749,50.0917,124864.0
2018-07-19 13:35:00,59.64,59.72,59.64,59.71,15687.0,50.0917,50.1589,50.0917,50.1505,15687.0
2018-07-19 13:40:00,59.71,59.76,59.7,59.76,10016.0,50.1505,50.1924,50.1421,50.1924,10016.0
2018-07-19 13:45:00,59.75,59.75,59.72,59.72,9394.0,50.1841,50.1841,50.1589,50.1589,9394.0
2018-07-19 13:50:00,59.72,59.77,59.71,59.77,17646.0,50.1589,50.2008,50.1505,50.2008,17646.0
2018-07-19 13:55:00,59.77,59.77,59.69,59.75,47573.0,50.2008,50.2008,50.1337,50.1841,47573.0
2018-07-19 14:00:00,59.75,59.76,59.7,59.71,15947.0,50.1841,50.1924,50.1421,50.1505,15947.0
2018-07-19 14:05:00,59.71,59.79,59.7,59.79,28592.0,50.1505,50.2176,50.1421,50.2176,28592.0
2018-07-19 14:10:00,59.79,59.81,59.76,59.8,33150.0,50.2176,50.2344,50.1924,50.226,33150.0
2018-07-19 14:15:00,59.8,59.84,59.79,59.84,46218.0,50.226,50.2596,50.2176,50.2596,46218.0
2018-07-19 14:20:00,59.83,59.84,59.79,59.8,29108.0,50.2512,50.2596,50.2176,50.226,29108.0
2018-07-19 14:25:00,59.8,59.81,59.76,59.79,38452.0,50.226,50.2344,50.1924,50.2176,38452.0
2018-07-19 14:30:00,59.79,59.82,59.79,59.8,146416.0,50.2176,50.2428,50.2176,50.226,146416.0
2018-07-19 14:35:00,59.8,59.81,59.75,59.76,15337.0,50.226,50.2344,50.1841,50.1924,15337.0
2018-07-19 14:40:00,59.75,59.78,59.73,59.76,19480.0,50.1841,50.2092,50.1673,50.1924,19480.0
2018-07-19 14:45:00,59.75,59.78,59.71,59.74,15689.0,50.1841,50.2092,50.1505,50.1757,15689.0
2018-07-19 14:50:00,59.74,59.75,59.68,59.69,15992.0,50.1757,50.1841,50.1253,50.1337,15992.0
2018-07-19 14:55:00,59.69,59.71,59.65,59.65,33038.0,50.1337,50.1505,50.1001,50.1001,33038.0
2018-07-19 15:00:00,59.65,59.7,59.63,59.66,56184.0,50.1001,50.1421,50.0833,50.1085,56184.0
2018-07-19 15:05:00,59.65,59.66,59.63,59.64,20146.0,50.1001,50.1085,50.0833,50.0917,20146.0
2018-07-19 15:10:00,59.64,59.65,59.57,59.58,16786.0,50.0917,50.1001,50.0329,50.0413,16786.0
2018-07-19 15:15:00,59.58,59.59,59.57,59.58,68009.0,50.0413,50.0497,50.0329,50.0413,68009.0
2018-07-19 15:20:00,59.57,59.59,59.55,59.59,55324.0,50.0329,50.0497,50.0161,50.0497,55324.0
2018-07-19 15:25:00,59.59,59.63,59.58,59.61,40957.0,50.0497,50.0833,50.0413,50.0665,40957.0
2018-07-19 15:30:00,59.61,59.65,59.55,59.65,99741.0,50.0665,50.1001,50.0161,50.1001,99741.0
2018-07-19 15:35:00,59.65,59.66,59.58,59.6,69556.0,50.1001,50.1085,50.0413,50.0581,69556.0
2018-07-19 15:40:00,59.61,59.61,59.52,59.54,103137.0,50.0665,50.0665,49.9909,50.0077,103137.0
2018-07-19 15:45:00,59.54,59.55,59.43,59.47,96243.0,50.0077,50.0161,49.9153,49.9489,96243.0
2018-07-19 15:50:00,59.47,59.47,59.37,59.4,143279.0,49.9489,49.9489,49.8649,49.8901,143279.0
2018-07-19 15:55:00,59.4,59.51,59.39,59.51,350383.0,49.8901,49.9825,49.8817,49.9825,350383.0
2018-07-20 09:30:00,59.43,59.45,59.22,59.27,161047.0,49.9153,49.9321,49.7389,49.7809,161047.0
2018-07-20 09:35:00,59.3,59.46,59.25,59.44,27902.0,49.8061,49.9405,49.7641,49.9237,27902.0
2018-07-20 09:40:00,59.45,59.51,59.4,59.51,15090.0,49.9321,49.9825,49.8901,49.9825,15090.0
2018-07-20 09:45:00,59.52,59.66,59.47,59.62,47108.0,49.9909,50.1085,49.9489,50.0749,47108.0
2018-07-20 09:50:00,59.62,59.77,59.62,59.77,31803.0,50.0749,50.2008,50.0749,50.2008,31803.0
2018-07-20 09:55:00,59.78,59.86,59.74,59.75,47368.0,50.2092,50.2764,50.1757,50.1841,47368.0
2018-07-20 10:00:00,59.75,59.87,59.73,59.81,88937.0,50.1841,50.2848,50.1673,50.2344,88937.0
2018-07-20 10:05:00,59.8,60.01,59.78,59.97,72129.0,50.226,50.4024,50.2092,50.3688,72129.0
2018-07-20 10:10:00,59.97,60.02,59.95,60.0,95473.0,50.3688,50.4108,50.352,50.394,95473.0
2018-07-20 10:15:00,60.0,60.01,59.89,59.97,21528.0,50.394,50.4024,50.3016,50.3688,21528.0
2018-07-20 10:20:00,59.96,60.05,59.96,60.01,40281.0,50.3604,50.436,50.3604,50.4024,40281.0
2018-07-20 10:25:00,60.01,60.02,59.96,60.01,22547.0,50.4024,50.4108,50.3604,50.4024,22547.0
2018-07-20 10:30:00,60.01,60.04,59.97,59.97,45158.0,50.4024,50.4276,50.3688,50.3688,45158.0
2018-07-20 10:35:00,59.97,59.99,59.93,59.93,18879.0,50.3688,50.3856,50.3352,50.3352,18879.0
2018-07-20 10:40:00,59.94,59.97,59.87,59.9,25828.0,50.3436,50.3688,50.2848,50.31,25828.0
2018-07-20 10:45:00,59.9,59.94,59.86,59.87,19173.0,50.31,50.3436,50.2764,50.2848,19173.0
2018-07-20 10:50:00,59.86,59.87,59.81,59.84,17868.0,50.2764,50.2848,50.2344,50.2596,17868.0
2018-07-20 10:55:00,59.84,59.84,59.75,59.76,17919.0,50.2596,50.2596,50.1841,50.1924,17919.0
2018-07-20 11:00:00,59.77,59.84,59.77,59.83,32874.0,50.2008,50.2596,50.2008,50.2512,32874.0
2018-07-20 11:05:00,59.83,59.87,59.8,59.86,32583.0,50.2512,50.2848,50.226,50.2764,32583.0
2018-07-20 11:10:00,59.85,59.95,59.85,59.95,13006.0,50.268,50.352,50.268,50.352,13006.0
2018-07-20 11:15:00,59.95,59.95,59.86,59.91,30274.0,50.352,50.352,50.2764,50.3184,30274.0
2018-07-20 11:20:00,59.9,59.91,59.86,59.9,32754.0,50.31,50.3184,50.2764,50.31,32754.0
2018-07-20 11:25:00,59.9,59.94,59.9,59.92,38986.0,50.31,50.3436,50.31,50.3268,38986.0
2018-07-20 11:30:00,59.92,59.96,59.87,59.87,26498.0,50.3268,50.3604,50.2848,50.2848,26498.0
2018-07-20 11:35:00,59.88,59.88,59.78,59.8,21591.0,50.2932,50.2932,50.2092,50.226,21591.0
2018-07-20 11:40:00,59.79,59.8,59.76,59.8,20477.0,50.2176,50.226,50.1924,50.226,20477.0
2018-07-20 11:45:00,59.8,59.83,59.76,59.8,14510.0,50.226,50.2512,50.1924,50.226,14510.0
2018-07-20 11:50:00,59.8,59.87,59.8,59.85,10599.0,50.226,50.2848,50.226,50.268,10599.0
2018-07-20 11:55:00,59.85,59.85,59.79,59.81,17090.0,50.268,50.268,50.2176,50.2344,17090.0
2018-07-20 12:00:00,59.81,59.85,59.81,59.84,16239.0,50.2344,50.268,50.2344,50.2596,16239.0
2018-07-20 12:05:00,59.85,59.85,59.78,59.8,20321.0,50.268,50.268,50.2092,50.226,20321.0
2018-07-20 12:10:00,59.8,59.86,59.79,59.86,81563.0,50.226,50.2764,50.2176,50.2764,81563.0
2018-07-20 12:15:00,59.87,59.91,59.87,59.89,33153.0,50.2848,50.3184,50.2848,50.3016,33153.0
2018-07-20 12:20:00,59.89,59.91,59.84,59.85,21816.0,50.3016,50.3184,50.2596,50.268,21816.0
2018-07-20 12:25:00,59.86,59.88,59.84,59.88,15882.0,50.2764,50.2932,50.2596,50.2932,15882.0
2018-07-20 12:30:00,59.88,59.89,59.86,59.87,13319.0,50.2932,50.3016,50.2764,50.2848,13319.0
2018-07-20 12:35:00,59.87,59.88,59.86,59.88,15583.0,50.2848,50.2932,50.2764,50.2932,15583.0
2018-07-20 12:40:00,59.89,59.9,59.84,59.86,19166.0,50.3016,50.31,50.2596,50.2764,19166.0
2018-07-20 12:45:00,59.87,59.87,59.81,59.81,16466.0,50.2848,50.2848,50.2344,50.2344,16466.0
2018-07-20 12:50:00,59.8,59.83,59.78,59.8,12039.0,50.226,50.2512,50.2092,50.226,12039.0
2018-07-20 12:55:00,59.79,59.79,59.76,59.77,28347.0,50.2176,50.2176,50.1924,50.2008,28347.0
2018-07-20 13:00:00,59.77,59.78,59.74,59.76,9756.0,50.2008,50.2092,50.1757,50.1924,9756.0
2018-07-20 13:05:00,59.76,59.77,59.75,59.77,8868.0,50.1924,50.2008,50.1841,50.2008,8868.0
2018-07-20 13:10:00,59.78,59.79,59.77,59.79,7100.0,50.2092,50.2176,50.2008,50.2176,7100.0
2018-07-20 13:15:00,59.78,59.79,59.76,59.77,10608.0,50.2092,50.2176,50.1924,50.2008,10608.0
2018-07-20 13:20:00,59.77,59.81,59.77,59.8,18006.0,50.2008,50.2344,50.2008,50.226,18006.0
2018-07-20 13:25:00,59.8,59.8,59.77,59.77,10014.0,50.226,50.226,50.2008,50.2008,10014.0
2018-07-20 13:30:00,59.77,59.79,59.75,59.79,15049.0,50.2008,50.2176,50.1841,50.2176,15049.0
2018-07-20 13:35:00,59.79,59.81,59.78,59.81,12006.0,50.2176,50.2344,50.2092,50.2344,12006.0
2018-07-20 13:40:00,59.82,59.86,59.82,59.83,20379.0,50.2428,50.2764,50.2428,50.2512,20379.0
2018-07-20 13:45:00,59.83,59.83,59.8,59.8,8142.0,50.2512,50.2512,50.226,50.226,8142.0
2018-07-20 13:50:00,59.8,59.83,59.8,59.82,19817.0,50.226,50.2512,50.226,50.2428,19817.0
2018-07-20 13:55:00,59.83,59.87,59.82,59.85,31480.0,50.2512,50.2848,50.2428,50.268,31480.0
2018-07-20 14:00:00,59.85,59.88,59.84,59.86,11558.0,50.268,50.2932,50.2596,50.2764,11558.0
2018-07-20 14:05:00,59.87,59.89,59.86,59.86,15370.0,50.2848,50.3016,50.2764,50.2764,15370.0
2018-07-20 14:10:00,59.87,59.87,59.8,59.8,19831.0,50.2848,50.2848,50.226,50.226,19831.0
2018-07-20 14:15:00,59.81,59.83,59.79,59.79,12604.0,50.2344,50.2512,50.2176,50.2176,12604.0
2018-07-20 14:20:00,59.78,59.81,59.78,59.8,21136.0,50.2092,50.2344,50.2092,50.226,21136.0
2018-07-20 14:25:00,59.81,59.81,59.74,59.76,11200.0,50.2344,50.2344,50.1757,50.1924,11200.0
2018-07-20 14:30:00,59.77,59.79,59.74,59.74,17877.0,50.2008,50.2176,50.1757,50.1757,17877.0
2018-07-20 14:35:00,59.74,59.75,59.72,59.74,13114.0,50.1757,50.1841,50.1589,50.1757,13114.0
2018-07-20 14:40:00,59.74,59.76,59.74,59.76,7016.0,50.1757,50.1924,50.1757,50.1924,7016.0
2018-07-20 14:45:00,59.77,59.81,59.77,59.8,38632.0,50.2008,50.2344,50.2008,50.226,38632.0
2018-07-20 14:50:00,59.8,59.86,59.8,59.84,24033.0,50.226,50.2764,50.226,50.2596,24033.0
2018-07-20 14:55:00,59.84,59.86,59.84,59.86,11904.0,50.2596,50.2764,50.2596,50.2764,11904.0
2018-07-20 15:00:00,59.85,59.88,59.85,59.88,25675.0,50.268,50.2932,50.268,50.2932,25675.0
2018-07-20 15:05:00,59.88,59.89,59.85,59.86,18967.0,50.2932,50.3016,50.268,50.2764,18967.0
2018-07-20 15:10:00,59.86,59.87,59.84,59.85,25380.0,50.2764,50.2848,50.2596,50.268,25380.0
2018-07-20 15:15:00,59.85,59.88,59.83,59.86,20480.0,50.268,50.2932,50.2512,50.2764,20480.0
2018-07-20 15:20:00,59.87,59.88,59.82,59.82,60696.0,50.2848,50.2932,50.2428,50.2428,60696.0
2018-07-20 15:25:00,59.83,59.84,59.8,59.81,16236.0,50.2512,50.2596,50.226,50.2344,16236.0
2018-07-20 15:30:00,59.82,59.84,59.81,59.84,18238.0,50.2428,50.2596,50.2344,50.2596,18238.0
2018-07-20 15:35:00,59.84,59.86,59.82,59.84,37749.0,50.2596,50.2764,50.2428,50.2596,37749.0
2018-07-20 15:40:00,59.84,59.91,59.84,59.9,28533.0,50.2596,50.3184,50.2596,50.31,28533.0
2018-07-20 15:45:00,59.91,59.92,59.85,59.87,52338.0,50.3184,50.3268,50.268,50.2848,52338.0
2018-07-20 15:50:00,59.87,59.88,59.79,59.82,67549.0,50.2848,50.2932,50.2176,50.2428,67549.0
2018-07-20 15:55:00,59.81,59.85,59.8,59.82,195496.0,50.2344,50.268,50.226,50.2428,195496.0
2018-07-23 09:30:00,59.8,59.91,59.52,59.54,46730.0,50.226,50.3184,49.9909,50.0077,46730.0
2018-07-23 09:35:00,59.53,59.63,59.47,59.49,14181.0,49.9993,50.0833,49.9489,49.9657,14181.0
2018-07-23 09:40:00,59.46,59.5,59.42,59.45,14300.0,49.9405,49.9741,49.9069,49.9321,14300.0
2018-07-23 09:45:00,59.47,59.63,59.47,59.53,18336.0,49.9489,50.0833,49.9489,49.9993,18336.0
2018-07-23 09:50:00,59.54,59.62,59.54,59.56,11067.0,50.0077,50.0749,50.0077,50.0245,11067.0
2018-07-23 09:55:00,59.56,59.65,59.54,59.65,21041.0,50.0245,50.1001,50.0077,50.1001,21041.0
2018-07-23 10:00:00,59.63,59.65,59.58,59.61,17526.0,50.0833,50.1001,50.0413,50.0665,17526.0
2018-07-23 10:05:00,59.62,59.63,59.54,59.55,34924.0,50.0749,50.0833,50.0077,50.0161,34924.0
2018-07-23 10:10:00,59.56,59.56,59.44,59.44,22274.0,50.0245,50.0245,49.9237,49.9237,22274.0
2018-07-23 10:15:00,59.44,59.45,59.36,59.38,22380.0,49.9237,49.9321,49.8565,49.8733,22380.0
2018-07-23 10:20:00,59.39,59.43,59.37,59.38,14898.0,49.8817,49.9153,49.8649,49.8733,14898.0
2018-07-23 10:25:00,59.37,59.38,59.29,59.29,50122.0,49.8649,49.8733,49.7977,49.7977,50122.0
2018-07-23 10:30:00,59.29,59.29,59.18,59.21,26197.0,49.7977,49.7977,49.7053,49.7305,26197.0
2018-07-23 10:35:00,59.21,59.35,59.2,59.35,68295.0,49.7305,49.8481,49.7221,49.8481,68295.0
2018-07-23 10:40:00,59.35,59.37,59.32,59.33,17339.0,49.8481,49.8649,49.8229,49.8313,17339.0
2018-07-23 10:45:00,59.33,59.39,59.32,59.34,21319.0,49.8313,49.8817,49.8229,49.8397,21319.0
2018-07-23 10:50:00,59.34,59.35,59.31,59.31,19871.0,49.8397,49.8481,49.8145,49.8145,19871.0
2018-07-23 10:55:00,59.32,59.36,59.31,59.35,24394.0,49.8229,49.8565,49.8145,49.8481,24394.0
2018-07-23 11:00:00,59.36,59.4,59.3,59.31,45150.0,49.8565,49.8901,49.8061,49.8145,45150.0
2018-07-23 11:05:00,59.3,59.31,59.24,59.25,22937.0,49.8061,49.8145,49.7557,49.7641,22937.0
2018-07-23 11:10:00,59.25,59.4,59.25,59.39,27080.0,49.7641,49.8901,49.7641,49.8817,27080.0
2018-07-23 11:15:00,59.4,59.51,59.39,59.51,42242.0,49.8901,49.9825,49.8817,49.9825,42242.0
2018-07-23 11:20:00,59.5,59.5,59.43,59.45,33764.0,49.9741,49.9741,49.9153,49.9321,33764.0
2018-07-23 11:25:00,59.45,59.46,59.41,59.44,24196.0,49.9321,49.9405,49.8985,49.9237,24196.0
2018-07-23 11:30:00,59.44,59.59,59.43,59.59,68082.0,49.9237,50.0497,49.9153,50.0497,68082.0
2018-07-23 11:35:00,59.58,59.66,59.56,59.58,82930.0,50.0413,50.1085,50.0245,50.0413,82930.0
2018-07-23 11:40:00,59.58,59.66,59.58,59.66,78454.0,50.0413,50.1085,50.0413,50.1085,78454.0
2018-07-23 11:45:00,59.66,59.67,59.64,59.67,29260.0,50.1085,50.1169,50.0917,50.1169,29260.0
2018-07-23 11:50:00,59.68,59.68,59.62,59.64,24791.0,50.1253,50.1253,50.0749,50.0917,24791.0
2018-07-23 11:55:00,59.63,59.65,59.63,59.63,19194.0,50.0833,50.1001,50.0833,50.0833,19194.0
2018-07-23 12:00:00,59.63,59.69,59.63,59.69,42864.0,50.0833,50.1337,50.0833,50.1337,42864.0
2018-07-23 12:05:00,59.7,59.72,59.67,59.71,19660.0,50.1421,50.1589,50.1169,50.1505,19660.0
2018-07-23 12:10:00,59.72,59.78,59.71,59.73,30352.0,50.1589,50.2092,50.1505,50.1673,30352.0
2018-07-23 12:15:00,59.73,59.73,59.69,59.71,14450.0,50.1673,50.1673,50.1337,50.1505,14450.0
2018-07-23 12:20:00,59.72,59.78,59.71,59.78,14669.0,50.1589,50.2092,50.1505,50.2092,14669.0
2018-07-23 12:25:00,59.78,59.78,59.75,59.76,7773.0,50.2092,50.2092,50.1841,50.1924,7773.0
2018-07-23 12:30:00,59.77,59.81,59.75,59.81,15730.0,50.2008,50.2344,50.1841,50.2344,15730.0
2018-07-23 12:35:00,59.82,59.87,59.81,59.87,8574.0,50.2428,50.2848,50.2344,50.2848,8574.0
2018-07-23 12:40:00,59.87,59.87,59.83,59.83,7120.0,50.2848,50.2848,50.2512,50.2512,7120.0
2018-07-23 12:45:00,59.83,59.86,59.83,59.84,10747.0,50.2512,50.2764,50.2512,50.2596,10747.0
2018-07-23 12:50:00,59.85,59.88,59.85,59.86,10840.0,50.268,50.2932,50.268,50.2764,10840.0
2018-07-23 12:55:00,59.86,59.89,59.85,59.87,10541.0,50.2764,50.3016,50.268,50.2848,10541.0
2018-07-23 13:00:00,59.86,59.87,59.81,59.82,13503.0,50.2764,50.2848,50.2344,50.2428,13503.0
2018-07-23 13:05:00,59.81,59.82,59.79,59.8,12794.0,50.2344,50.2428,50.2176,50.226,12794.0
2018-07-23 13:10:00,59.8,59.82,59.79,59.81,7292.0,50.226,50.2428,50.2176,50.2344,7292.0
2018-07-23 13:15:00,59.81,59.83,59.79,59.82,6213.0,50.2344,50.2512,50.2176,50.2428,6213.0
2018-07-23 13:20:00,59.82,59.83,59.81,59.83,7467.0,50.2428,50.2512,50.2344,50.2512,7467.0
2018-07-23 13:25:00,59.82,59.87,59.82,59.85,7012.0,50.2428,50.2848,50.2428,50.268,7012.0
2018-07-23 13:30:00,59.86,59.86,59.84,59.85,3838.0,50.2764,50.2764,50.2596,50.268,3838.0
2018-07-23 13:35:00,59.85,59.86,59.82,59.85,45305.0,50.268,50.2764,50.2428,50.268,45305.0
2018-07-23 13:40:00,59.84,59.85,59.83,59.84,9847.0,50.2596,50.268,50.2512,50.2596,9847.0
2018-07-23 13:45:00,59.84,59.84,59.8,59.8,5900.0,50.2596,50.2596,50.226,50.226,5900.0
2018-07-23 13:50:00,59.8,59.84,59.8,59.83,11507.0,50.226,50.2596,50.226,50.2512,11507.0
2018-07-23 13:55:00,59.83,59.83,59.82,59.83,5142.0,50.2512,50.2512,50.2428,50.2512,5142.0
2018-07-23 14:00:00,59.83,59.84,59.78,59.8,35746.0,50.2512,50.2596,50.2092,50.226,35746.0
2018-07-23 14:05:00,59.8,59.8,59.73,59.75,22465.0,50.226,50.226,50.1673,50.1841,22465.0
2018-07-23 14:10:00,59.75,59.77,59.7,59.7,33714.0,50.1841,50.2008,50.1421,50.1421,33714.0
2018-07-23 14:15:00,59.7,59.71,59.65,59.65,20227.0,50.1421,50.1505,50.1001,50.1001,20227.0
2018-07-23 14:20:00,59.65,59.67,59.65,59.67,10555.0,50.1001,50.1169,50.1001,50.1169,10555.0
2018-07-23 14:25:00,59.65,59.66,59.61,59.65,28025.0,50.1001,50.1085,50.0665,50.1001,28025.0
2018-07-23 14:30:00,59.65,59.68,59.63,59.63,15951.0,50.1001,50.1253,50.0833,50.0833,15951.0
2018-07-23 14:35:00,59.63,59.66,59.62,59.65,28179.0,50.0833,50.1085,50.0749,50.1001,28179.0
2018-07-23 14:40:00,59.65,59.69,59.65,59.68,11593.0,50.1001,50.1337,50.1001,50.1253,11593.0
2018-07-23 14:45:00,59.69,59.69,59.62,59.63,27390.0,50.1337,50.1337,50.0749,50.0833,27390.0
2018-07-23 14:50:00,59.63,59.64,59.6,59.64,16857.0,50.0833,50.0917,50.0581,50.0917,16857.0
2018-07-23 14:55:00,59.63,59.64,59.54,59.55,36552.0,50.0833,50.0917,50.0077,50.0161,36552.0
2018-07-23 15:00:00,59.55,59.57,59.53,59.53,16876.0,50.0161,50.0329,49.9993,49.9993,16876.0
2018-07-23 15:05:00,59.54,59.57,59.52,59.55,16019.0,50.0077,50.0329,49.9909,50.0161,16019.0
2018-07-23 15:10:00,59.55,59.6,59.54,59.59,11597.0,50.0161,50.0581,50.0077,50.0497,11597.0
2018-07-23 15:15:00,59.59,59.59,59.46,59.46,63486.0,50.0497,50.0497,49.9405,49.9405,63486.0
2018-07-23 15:20:00,59.46,59.5,59.46,59.48,30456.0,49.9405,49.9741,49.9405,49.9573,30456.0
2018-07-23 15:25:00,59.48,59.53,59.47,59.53,23354.0,49.9573,49.9993,49.9489,49.9993,23354.0
2018-07-23 15:30:00,59.53,59.55,59.51,59.55,24014.0,49.9993,50.0161,49.9825,50.0161,24014.0
2018-07-23 15:35:00,59.55,59.59,59.54,59.55,19149.0,50.0161,50.0497,50.0077,50.0161,19149.0
2018-07-23 15:40:00,59.55,59.57,59.51,59.51,67368.0,50.0161,50.0329,49.9825,49.9825,67368.0
2018-07-23 15:45:00,59.52,59.57,59.51,59.55,41779.0,49.9909,50.0329,49.9825,50.0161,41779.0
2018-07-23 15:50:00,59.55,59.58,59.51,59.51,41349.0,50.0161,50.0413,49.9825,49.9825,41349.0
2018-07-23 15:55:00,59.52,59.58,59.49,59.57,175578.0,49.9909,50.0413,49.9657,50.0329,175578.0
2018-07-24 09:30:00,59.64,59.64,59.35,59.55,39554.0,50.0917,50.0917,49.8481,50.0161,39554.0
2018-07-24 09:35:00,59.59,59.67,59.5,59.66,47314.0,50.0497,50.1169,49.9741,50.1085,47314.0
2018-07-24 09:40:00,59.65,59.8,59.65,59.79,18500.0,50.1001,50.226,50.1001,50.2176,18500.0
2018-07-24 09:45:00,59.76,59.83,59.72,59.8,11572.0,50.1924,50.2512,50.1589,50.226,11572.0
2018-07-24 09:50:00,59.78,59.81,59.69,59.73,19954.0,50.2092,50.2344,50.1337,50.1673,19954.0
2018-07-24 09:55:00,59.73,59.74,59.69,59.73,30000.0,50.1673,50.1757,50.1337,50.1673,30000.0
2018-07-24 10:00:00,59.73,59.74,59.65,59.68,32187.0,50.1673,50.1757,50.1001,50.1253,32187.0
2018-07-24 10:05:00,59.68,59.7,59.63,59.63,28665.0,50.1253,50.1421,50.0833,50.0833,28665.0
2018-07-24 10:10:00,59.63,59.65,59.58,59.59,15713.0,50.0833,50.1001,50.0413,50.0497,15713.0
2018-07-24 10:15:00,59.59,59.59,59.49,59.51,27172.0,50.0497,50.0497,49.9657,49.9825,27172.0
2018-07-24 10:20:00,59.51,59.56,59.5,59.55,19115.0,49.9825,50.0245,49.9741,50.0161,19115.0
2018-07-24 10:25:00,59.55,59.62,59.55,59.6,17598.0,50.0161,50.0749,50.0161,50.0581,17598.0
2018-07-24 10:30:00,59.59,59.6,59.52,59.53,18490.0,50.0497,50.0581,49.9909,49.9993,18490.0
2018-07-24 10:35:00,59.52,59.55,59.5,59.54,26072.0,49.9909,50.0161,49.9741,50.0077,26072.0
2018-07-24 10:40:00,59.54,59.59,59.54,59.55,16589.0,50.0077,50.0497,50.0077,50.0161,16589.0
2018-07-24 10:45:00,59.55,59.6,59.55,59.56,14919.0,50.0161,50.0581,50.0161,50.0245,14919.0
2018-07-24 10:50:00,59.56,59.58,59.53,59.54,17822.0,50.0245,50.0413,49.9993,50.0077,17822.0
2018-07-24 10:55:00,59.54,59.6,59.52,59.58,17085.0,50.0077,50.0581,49.9909,50.0413,17085.0
2018-07-24 11:00:00,59.59,59.6,59.47,59.48,17519.0,50.0497,50.0581,49.9489,49.9573,17519.0
2018-07-24 11:05:00,59.47,59.47,59.41,59.43,27799.0,49.9489,49.9489,49.8985,49.9153,27799.0
2018-07-24 11:10:00,59.42,59.48,59.4,59.48,14871.0,49.9069,49.9573,49.8901,49.9573,14871.0
2018-07-24 11:15:00,59.47,59.48,59.43,59.45,12744.0,49.9489,49.9573,49.9153,49.9321,12744.0
2018-07-24 11:20:00,59.46,59.47,59.42,59.47,18666.0,49.9405,49.9489,49.9069,49.9489,18666.0
2018-07-24 11:25:00,59.47,59.51,59.44,59.5,72105.0,49.9489,49.9825,49.9237,49.9741,72105.0
2018-07-24 11:30:00,59.49,59.5,59.45,59.49,55054.0,49.9657,49.9741,49.9321,49.9657,55054.0
2018-07-24 11:35:00,59.49,59.52,59.44,59.51,18523.0,49.9657,49.9909,49.9237,49.9825,18523.0
2018-07-24 11:40:00,59.5,59.51,59.48,59.49,10844.0,49.9741,49.9825,49.9573,49.9657,10844.0
2018-07-24 11:45:00,59.49,59.52,59.49,59.51,24909.0,49.9657,49.9909,49.9657,49.9825,24909.0
2018-07-24 11:50:00,59.5,59.52,59.48,59.52,7899.0,49.9741,49.9909,49.9573,49.9909,7899.0
2018-07-24 11:55:00,59.52,59.56,59.51,59.53,13449.0,49.9909,50.0245,49.9825,49.9993,13449.0
2018-07-24 12:00:00,59.53,59.53,59.46,59.49,22364.0,49.9993,49.9993,49.9405,49.9657,22364.0
2018-07-24 12:05:00,59.49,59.5,59.4,59.41,15488.0,49.9657,49.9741,49.8901,49.8985,15488.0
2018-07-24 12:10:00,59.41,59.42,59.39,59.41,16587.0,49.8985,49.9069,49.8817,49.8985,16587.0
2018-07-24 12:15:00,59.42,59.43,59.4,59.41,9669.0,49.9069,49.9153,49.8901,49.8985,9669.0
2018-07-24 12:20:00,59.41,59.41,59.37,59.37,11572.0,49.8985,49.8985,49.8649,49.8649,11572.0
2018-07-24 12:25:00,59.38,59.41,59.36,59.39,15329.0,49.8733,49.8985,49.8565,49.8817,15329.0
2018-07-24 12:30:00,59.38,59.4,59.37,59.39,12331.0,49.8733,49.8901,49.8649,49.8817,12331.0
2018-07-24 12:35:00,59.4,59.41,59.38,59.4,17459.0,49.8901,49.8985,49.8733,49.8901,17459.0
2018-07-24 12:40:00,59.4,59.49,59.4,59.49,29481.0,49.8901,49.9657,49.8901,49.9657,29481.0
2018-07-24 12:45:00,59.48,59.51,59.48,59.5,28729.0,49.9573,49.9825,49.9573,49.9741,28729.0
2018-07-24 12:50:00,59.5,59.5,59.47,59.48,13192.0,49.9741,49.9741,49.9489,49.9573,13192.0
2018-07-24 12:55:00,59.47,59.52,59.47,59.51,24026.0,49.9489,49.9909,49.9489,49.9825,24026.0
2018-07-24 13:00:00,59.51,59.56,59.5,59.55,41850.0,49.9825,50.0245,49.9741,50.0161,41850.0
2018-07-24 13:05:00,59.54,59.57,59.54,59.55,5009.0,50.0077,50.0329,50.0077,50.0161,5009.0
2018-07-24 13:10:00,59.55,59.55,59.5,59.52,27881.0,50.0161,50.0161,49.9741,49.9909,27881.0
2018-07-24 13:15:00,59.52,59.53,59.43,59.43,24151.0,49.9909,49.9993,49.9153,49.9153,24151.0
2018-07-24 13:20:00,59.43,59.48,59.42,59.48,19937.0,49.9153,49.9573,49.9069,49.9573,19937.0
2018-07-24 13:25:00,59.49,59.49,59.45,59.46,27201.0,49.9657,49.9657,49.9321,49.9405,27201.0
2018-07-24 13:30:00,59.46,59.49,59.39,59.42,24280.0,49.9405,49.9657,49.8817,49.9069,24280.0
2018-07-24 13:35:00,59.41,59.41,59.36,59.36,11131.0,49.8985,49.8985,49.8565,49.8565,11131.0
2018-07-24 13:40:00,59.37,59.39,59.34,59.37,15169.0,49.8649,49.8817,49.8397,49.8649,15169.0
2018-07-24 13:45:00,59.37,59.41,59.33,59.41,44831.0,49.8649,49.8985,49.8313,49.8985,44831.0
2018-07-24 13:50:00,59.41,59.42,59.39,59.39,30700.0,49.8985,49.9069,49.8817,49.8817,30700.0
2018-07-24 13:55:00,59.4,59.43,59.36,59.37,15768.0,49.8901,49.9153,49.8565,49.8649,15768.0
2018-07-24 14:00:00,59.36,59.37,59.3,59.3,114584.0,49.8565,49.8649,49.8061,49.8061,114584.0
2018-07-24 14:05:00,59.31,59.31,59.26,59.3,84961.0,49.8145,49.8145,49.7725,49.8061,84961.0
2018-07-24 14:10:00,59.3,59.33,59.29,59.3,30249.0,49.8061,49.8313,49.7977,49.8061,30249.0
2018-07-24 14:15:00,59.31,59.32,59.27,59.32,21172.0,49.8145,49.8229,49.7809,49.8229,21172.0
2018-07-24 14:20:00,59.32,59.32,59.27,59.27,41064.0,49.8229,49.8229,49.7809,49.7809,41064.0
2018-07-24 14:25:00,59.28,59.31,59.21,59.21,27962.0,49.7893,49.8145,49.7305,49.7305,27962.0
2018-07-24 14:30:00,59.22,59.24,59.18,59.24,43816.0,49.7389,49.7557,49.7053,49.7557,43816.0
2018-07-24 14:35:00,59.25,59.25,59.22,59.24,20842.0,49.7641,49.7641,49.7389,49.7557,20842.0
2018-07-24 14:40:00,59.24,59.3,59.24,59.28,24926.0,49.7557,49.8061,49.7557,49.7893,24926.0
2018-07-24 14:45:00,59.28,59.35,59.28,59.31,21755.0,49.7893,49.8481,49.7893,49.8145,21755.0
2018-07-24 14:50:00,59.31,59.32,59.24,59.24,16669.0,49.8145,49.8229,49.7557,49.7557,16669.0
2018-07-24 14:55:00,59.25,59.31,59.25,59.3,16194.0,49.7641,49.8145,49.7641,49.8061,16194.0
2018-07-24 15:00:00,59.3,59.3,59.26,59.26,11163.0,49.8061,49.8061,49.7725,49.7725,11163.0
2018-07-24 15:05:00,59.27,59.31,59.25,59.29,23596.0,49.7809,49.8145,49.7641,49.7977,23596.0
2018-07-24 15:10:00,59.3,59.32,59.29,59.29,11499.0,49.8061,49.8229,49.7977,49.7977,11499.0
2018-07-24 15:15:00,59.3,59.32,59.27,59.3,20429.0,49.8061,49.8229,49.7809,49.8061,20429.0
2018-07-24 15:20:00,59.3,59.3,59.27,59.28,34145.0,49.8061,49.8061,49.7809,49.7893,34145.0
2018-07-24 15:25:00,59.28,59.31,59.27,59.3,12776.0,49.7893,49.8145,49.7809,49.8061,12776.0
2018-07-24 15:30:00,59.29,59.32,59.28,59.31,54343.0,49.7977,49.8229,49.7893,49.8145,54343.0
2018-07-24 15:35:00,59.31,59.33,59.31,59.33,18700.0,49.8145,49.8313,49.8145,49.8313,18700.0
2018-07-24 15:40:00,59.33,59.37,59.33,59.35,38742.0,49.8313,49.8649,49.8313,49.8481,38742.0
2018-07-24 15:45:00,59.35,59.35,59.29,59.32,66610.0,49.8481,49.8481,49.7977,49.8229,66610.0
2018-07-24 15:50:00,59.32,59.36,59.32,59.35,70316.0,49.8229,49.8565,49.8229,49.8481,70316.0
2018-07-24 15:55:00,59.35,59.39,59.33,59.39,247220.0,49.8481,49.8817,49.8313,49.8817,247220.0
2018-07-25 09:30:00,59.32,59.68,59.32,59.61,23500.0,49.8229,50.1253,49.8229,50.0665,23500.0
2018-07-25 09:35:00,59.53,59.54,59.33,59.37,9355.0,49.9993,50.0077,49.8313,49.8649,9355.0
2018-07-25 09:40:00,59.36,59.4,59.35,59.35,3089.0,49.8565,49.8901,49.8481,49.8481,3089.0
2018-07-25 09:45:00,59.35,59.4,59.31,59.35,8509.0,49.8481,49.8901,49.8145,49.8481,8509.0
2018-07-25 09:50:00,59.32,59.36,59.31,59.36,6562.0,49.8229,49.8565,49.8145,49.8565,6562.0
2018-07-25 09:55:00,59.33,59.37,59.25,59.25,5000.0,49.8313,49.8649,49.7641,49.7641,5000.0
2018-07-25 10:00:00,59.26,59.31,59.26,59.3,52641.0,49.7725,49.8145,49.7725,49.8061,52641.0
2018-07-25 10:05:00,59.3,59.37,59.29,59.35,26457.0,49.8061,49.8649,49.7977,49.8481,26457.0
2018-07-25 10:10:00,59.35,59.37,59.33,59.34,10500.0,49.8481,49.8649,49.8313,49.8397,10500.0
2018-07-25 10:15:00,59.34,59.34,59.29,59.3,8376.0,49.8397,49.8397,49.7977,49.8061,8376.0
2018-07-25 10:20:00,59.29,59.3,59.23,59.23,21282.0,49.7977,49.8061,49.7473,49.7473,21282.0
2018-07-25 10:25:00,59.23,59.25,59.19,59.2,40548.0,49.7473,49.7641,49.7137,49.7221,40548.0
2018-07-25 10:30:00,59.2,59.23,59.15,59.23,21548.0,49.7221,49.7473,49.6801,49.7473,21548.0
2018-07-25 10:35:00,59.25,59.28,59.24,59.28,12074.0,49.7641,49.7893,49.7557,49.7893,12074.0
2018-07-25 10:40:00,59.28,59.29,59.15,59.18,19159.0,49.7893,49.7977,49.6801,49.7053,19159.0
2018-07-25 10:45:00,59.19,59.22,59.17,59.2,17548.0,49.7137,49.7389,49.6969,49.7221,17548.0
2018-07-25 10:50:00,59.2,59.22,59.2,59.2,6561.0,49.7221,49.7389,49.7221,49.7221,6561.0
2018-07-25 10:55:00,59.2,59.22,59.17,59.22,15125.0,49.7221,49.7389,49.6969,49.7389,15125.0
2018-07-25 11:00:00,59.22,59.24,59.21,59.23,17928.0,49.7389,49.7557,49.7305,49.7473,17928.0
2018-07-25 11:05:00,59.23,59.24,59.2,59.21,7409.0,49.7473,49.7557,49.7221,49.7305,7409.0
2018-07-25 11:10:00,59.2,59.24,59.2,59.23,8399.0,49.7221,49.7557,49.7221,49.7473,8399.0
2018-07-25 11:15:00,59.23,59.25,59.21,59.25,18973.0,49.7473,49.7641,49.7305,49.7641,18973.0
2018-07-25 11:20:00,59.25,59.29,59.25,59.29,13306.0,49.7641,49.7977,49.7641,49.7977,13306.0
2018-07-25 11:25:00,59.29,59.31,59.27,59.28,19430.0,49.7977,49.8145,49.7809,49.7893,19430.0
2018-07-25 11:30:00,59.28,59.32,59.28,59.3,12764.0,49.7893,49.8229,49.7893,49.8061,12764.0
2018-07-25 11:35:00,59.3,59.31,59.24,59.24,21989.0,49.8061,49.8145,49.7557,49.7557,21989.0
2018-07-25 11:40:00,59.24,59.29,59.24,59.27,15458.0,49.7557,49.7977,49.7557,49.7809,15458.0
2018-07-25 11:45:00,59.27,59.3,59.25,59.29,19720.0,49.7809,49.8061,49.7641,49.7977,19720.0
2018-07-25 11:50:00,59.3,59.32,59.28,59.29,43494.0,49.8061,49.8229,49.7893,49.7977,43494.0
2018-07-25 11:55:00,59.29,59.34,59.29,59.34,24685.0,49.7977,49.8397,49.7977,49.8397,24685.0
2018-07-25 12:00:00,59.34,59.39,59.33,59.38,43510.0,49.8397,49.8817,49.8313,49.8733,43510.0
2018-07-25 12:05:00,59.38,59.38,59.37,59.38,1747.0,49.8733,49.8733,49.8649,49.8733,1747.0
2018-07-25 12:10:00,59.38,59.41,59.37,59.41,28884.0,49.8733,49.8985,49.8649,49.8985,28884.0
2018-07-25 12:15:00,59.41,59.42,59.4,59.41,25386.0,49.8985,49.9069,49.8901,49.8985,25386.0
2018-07-25 12:20:00,59.41,59.42,59.4,59.42,10414.0,49.8985,49.9069,49.8901,49.9069,10414.0
2018-07-25 12:25:00,59.42,59.42,59.35,59.36,19118.0,49.9069,49.9069,49.8481,49.8565,19118.0
2018-07-25 12:30:00,59.36,59.36,59.31,59.32,8908.0,49.8565,49.8565,49.8145,49.8229,8908.0
2018-07-25 12:35:00,59.32,59.32,59.3,59.3,5481.0,49.8229,49.8229,49.8061,49.8061,5481.0
2018-07-25 12:40:00,59.31,59.32,59.3,59.31,9675.0,49.8145,49.8229,49.8061,49.8145,9675.0
2018-07-25 12:45:00,59.31,59.34,59.3,59.34,12358.0,49.8145,49.8397,49.8061,49.8397,12358.0
2018-07-25 12:50:00,59.34,59.41,59.33,59.4,29968.0,49.8397,49.8985,49.8313,49.8901,29968.0
2018-07-25 12:55:00,59.39,59.42,59.39,59.41,16095.0,49.8817,49.9069,49.8817,49.8985,16095.0
2018-07-25 13:00:00,59.41,59.41,59.35,59.35,9354.0,49.8985,49.8985,49.8481,49.8481,9354.0
2018-07-25 13:05:00,59.36,59.37,59.3,59.31,9456.0,49.8565,49.8649,49.8061,49.8145,9456.0
2018-07-25 13:10:00,59.3,59.33,59.29,59.29,6091.0,49.8061,49.8313,49.7977,49.7977,6091.0
2018-07-25 13:15:00,59.3,59.31,59.27,59.27,5945.0,49.8061,49.8145,49.7809,49.7809,5945.0
2018-07-25 13:20:00,59.28,59.3,59.27,59.28,8183.0,49.7893,49.8061,49.7809,49.7893,8183.0
2018-07-25 13:25:00,59.28,59.28,59.27,59.27,4229.0,49.7893,49.7893,49.7809,49.7809,4229.0
2018-07-25 13:30:00,59.27,59.28,59.23,59.27,6902.0,49.7809,49.7893,49.7473,49.7809,6902.0
2018-07-25 13:35:00,59.26,59.28,59.25,59.28,16042.0,49.7725,49.7893,49.7641,49.7893,16042.0
2018-07-25 13:40:00,59.28,59.32,59.28,59.3,10583.0,49.7893,49.8229,49.7893,49.8061,10583.0
2018-07-25 13:45:00,59.29,59.32,59.29,59.31,6800.0,49.7977,49.8229,49.7977,49.8145,6800.0
2018-07-25 13:50:00,59.32,59.34,59.31,59.33,14607.0,49.8229,49.8397,49.8145,49.8313,14607.0
2018-07-25 13:55:00,59.34,59.35,59.31,59.32,21387.0,49.8397,49.8481,49.8145,49.8229,21387.0
2018-07-25 14:00:00,59.33,59.35,59.31,59.33,16705.0,49.8313,49.8481,49.8145,49.8313,16705.0
2018-07-25 14:05:00,59.33,59.36,59.31,59.35,24909.0,49.8313,49.8565,49.8145,49.8481,24909.0
2018-07-25 14:10:00,59.35,59.37,59.33,59.36,27852.0,49.8481,49.8649,49.8313,49.8565,27852.0
2018-07-25 14:15:00,59.36,59.37,59.34,59.35,9641.0,49.8565,49.8649,49.8397,49.8481,9641.0
2018-07-25 14:20:00,59.35,59.35,59.33,59.33,15819.0,49.8481,49.8481,49.8313,49.8313,15819.0
2018-07-25 14:25:00,59.33,59.36,59.32,59.36,7680.0,49.8313,49.8565,49.8229,49.8565,7680.0
2018-07-25 14:30:00,59.35,59.36,59.35,59.36,15771.0,49.8481,49.8565,49.8481,49.8565,15771.0
2018-07-25 14:35:00,59.36,59.39,59.35,59.39,19757.0,49.8565,49.8817,49.8481,49.8817,19757.0
2018-07-25 14:40:00,59.37,59.38,59.35,59.37,9665.0,49.8649,49.8733,49.8481,49.8649,9665.0
2018-07-25 14:45:00,59.37,59.42,59.36,59.4,20404.0,49.8649,49.9069,49.8565,49.8901,20404.0
2018-07-25 14:50:00,59.4,59.42,59.39,59.41,20068.0,49.8901,49.9069,49.8817,49.8985,20068.0
2018-07-25 14:55:00,59.42,59.42,59.39,59.4,12676.0,49.9069,49.9069,49.8817,49.8901,12676.0
2018-07-25 15:00:00,59.4,59.42,59.39,59.4,27335.0,49.8901,49.9069,49.8817,49.8901,27335.0
2018-07-25 15:05:00,59.4,59.43,59.4,59.42,25146.0,49.8901,49.9153,49.8901,49.9069,25146.0
2018-07-25 15:10:00,59.42,59.43,59.38,59.39,25858.0,49.9069,49.9153,49.8733,49.8817,25858.0
2018-07-25 15:15:00,59.39,59.4,59.33,59.34,18303.0,49.8817,49.8901,49.8313,49.8397,18303.0
2018-07-25 15:20:00,59.34,59.37,59.33,59.37,22713.0,49.8397,49.8649,49.8313,49.8649,22713.0
2018-07-25 15:25:00,59.37,59.38,59.33,59.35,20546.0,49.8649,49.8733,49.8313,49.8481,20546.0
2018-07-25 15:30:00,59.35,59.36,59.31,59.36,33438.0,49.8481,49.8565,49.8145,49.8565,33438.0
2018-07-25 15:35:00,59.36,59.47,59.35,59.44,93287.0,49.8565,49.9489,49.8481,49.9237,93287.0
2018-07-25 15:40:00,59.45,59.55,59.39,59.5,72001.0,49.9321,50.0161,49.8817,49.9741,72001.0
2018-07-25 15:45:00,59.48,59.52,59.4,59.52,113214.0,49.9573,49.9909,49.8901,49.9909,113214.0
2018-07-25 15:50:00,59.52,59.55,59.48,59.52,110362.0,49.9909,50.0161,49.9573,49.9909,110362.0
2018-07-25 15:55:00,59.53,59.55,59.4,59.53,258435.0,49.9993,50.0161,49.8901,49.9993,258435.0
2018-07-26 09:30:00,59.76,59.89,59.67,59.74,47334.0,50.1924,50.3016,50.1169,50.1757,47334.0
2018-07-26 09:35:00,59.78,59.96,59.71,59.93,14278.0,50.2092,50.3604,50.1505,50.3352,14278.0
2018-07-26 09:40:00,59.93,60.05,59.91,60.01,17216.0,50.3352,50.436,50.3184,50.4024,17216.0
2018-07-26 09:45:00,60.02,60.12,60.01,60.07,21510.0,50.4108,50.4948,50.4024,50.4528,21510.0
2018-07-26 09:50:00,60.08,60.25,59.98,60.25,260386.0,50.4612,50.604,50.3772,50.604,260386.0
2018-07-26 09:55:00,60.22,60.23,60.16,60.16,7539.0,50.5788,50.5872,50.5284,50.5284,7539.0
2018-07-26 10:00:00,60.16,60.19,60.09,60.17,71997.0,50.5284,50.5536,50.4696,50.5368,71997.0
2018-07-26 10:05:00,60.16,60.18,60.04,60.1,20392.0,50.5284,50.5452,50.4276,50.478,20392.0
2018-07-26 10:10:00,60.1,60.18,60.1,60.11,19657.0,50.478,50.5452,50.478,50.4864,19657.0
2018-07-26 10:15:00,60.12,60.19,60.08,60.18,17232.0,50.4948,50.5536,50.4612,50.5452,17232.0
2018-07-26 10:20:00,60.2,60.27,60.19,60.26,29781.0,50.562,50.6208,50.5536,50.6124,29781.0
2018-07-26 10:25:00,60.27,60.36,60.27,60.3,46686.0,50.6208,50.6964,50.6208,50.646,46686.0
2018-07-26 10:30:00,60.29,60.29,60.15,60.19,36325.0,50.6376,50.6376,50.52,50.5536,36325.0
2018-07-26 10:35:00,60.19,60.23,60.15,60.23,22727.0,50.5536,50.5872,50.52,50.5872,22727.0
2018-07-26 10:40:00,60.24,60.25,60.2,60.22,18699.0,50.5956,50.604,50.562,50.5788,18699.0
2018-07-26 10:45:00,60.23,60.24,60.15,60.2,17942.0,50.5872,50.5956,50.52,50.562,17942.0
2018-07-26 10:50:00,60.2,60.29,60.2,60.27,47074.0,50.562,50.6376,50.562,50.6208,47074.0
2018-07-26 10:55:00,60.28,60.34,60.25,60.33,28375.0,50.6292,50.6796,50.604,50.6712,28375.0
2018-07-26 11:00:00,60.34,60.34,60.28,60.29,36594.0,50.6796,50.6796,50.6292,50.6376,36594.0
2018-07-26 11:05:00,60.3,60.4,60.29,60.4,36397.0,50.646,50.73,50.6376,50.73,36397.0
2018-07-26 11:10:00,60.39,60.53,60.39,60.49,40364.0,50.7216,50.8392,50.7216,50.8056,40364.0
2018-07-26 11:15:00,60.49,60.5,60.4,60.42,23582.0,50.8056,50.814,50.73,50.7468,23582.0
2018-07-26 11:20:00,60.42,60.48,60.42,60.44,31587.0,50.7468,50.7972,50.7468,50.7636,31587.0
2018-07-26 11:25:00,60.43,60.43,60.33,60.35,56536.0,50.7552,50.7552,50.6712,50.688,56536.0
2018-07-26 11:30:00,60.34,60.4,60.3,60.37,58763.0,50.6796,50.73,50.646,50.7048,58763.0
2018-07-26 11:35:00,60.36,60.43,60.35,60.41,21646.0,50.6964,50.7552,50.688,50.7384,21646.0
2018-07-26 11:40:00,60.41,60.43,60.41,60.43,19533.0,50.7384,50.7552,50.7384,50.7552,19533.0
2018-07-26 11:45:00,60.42,60.42,60.36,60.37,13502.0,50.7468,50.7468,50.6964,50.7048,13502.0
2018-07-26 11:50:00,60.36,60.39,60.33,60.36,16737.0,50.6964,50.7216,50.6712,50.6964,16737.0
2018-07-26 11:55:00,60.37,60.37,60.32,60.35,20648.0,50.7048,50.7048,50.6628,50.688,20648.0
2018-07-26 12:00:00,60.36,60.4,60.33,60.35,33513.0,50.6964,50.73,50.6712,50.688,33513.0
2018-07-26 12:05:00,60.36,60.37,60.34,60.34,26726.0,50.6964,50.7048,50.6796,50.6796,26726.0
2018-07-26 12:10:00,60.33,60.35,60.27,60.33,12785.0,50.6712,50.688,50.6208,50.6712,12785.0
2018-07-26 12:15:00,60.33,60.34,60.3,60.31,6883.0,50.6712,50.6796,50.646,50.6544,6883.0
2018-07-26 12:20:00,60.31,60.33,60.3,60.31,32213.0,50.6544,50.6712,50.646,50.6544,32213.0
2018-07-26 12:25:00,60.31,60.32,60.26,60.26,8416.0,50.6544,50.6628,50.6124,50.6124,8416.0
2018-07-26 12:30:00,60.26,60.28,60.24,60.28,8381.0,50.6124,50.6292,50.5956,50.6292,8381.0
2018-07-26 12:35:00,60.28,60.28,60.25,60.28,7893.0,50.6292,50.6292,50.604,50.6292,7893.0
2018-07-26 12:40:00,60.27,60.28,60.25,60.26,12792.0,50.6208,50.6292,50.604,50.6124,12792.0
2018-07-26 12:45:00,60.25,60.28,60.25,60.26,15446.0,50.604,50.6292,50.604,50.6124,15446.0
2018-07-26 12:50:00,60.26,60.3,60.23,60.25,10240.0,50.6124,50.646,50.5872,50.604,10240.0
2018-07-26 12:55:00,60.25,60.25,60.19,60.24,8874.0,50.604,50.604,50.5536,50.5956,8874.0
2018-07-26 13:00:00,60.24,60.27,60.23,60.27,12617.0,50.5956,50.6208,50.5872,50.6208,12617.0
2018-07-26 13:05:00,60.27,60.28,60.23,60.24,6638.0,50.6208,50.6292,50.5872,50.5956,6638.0
2018-07-26 13:10:00,60.25,60.27,60.23,60.25,17825.0,50.604,50.6208,50.5872,50.604,17825.0
2018-07-26 13:15:00,60.25,60.27,60.23,60.27,43492.0,50.604,50.6208,50.5872,50.6208,43492.0
2018-07-26 13:20:00,60.27,60.33,60.27,60.33,16126.0,50.6208,50.6712,50.6208,50.6712,16126.0
2018-07-26 13:25:00,60.34,60.37,60.33,60.34,22917.0,50.6796,50.7048,50.6712,50.6796,22917.0
2018-07-26 13:30:00,60.34,60.35,60.33,60.33,10500.0,50.6796,50.688,50.6712,50.6712,10500.0
2018-07-26 13:35:00,60.33,60.34,60.29,60.3,11392.0,50.6712,50.6796,50.6376,50.646,11392.0
2018-07-26 13:40:00,60.3,60.32,60.27,60.3,13365.0,50.646,50.6628,50.6208,50.646,13365.0
2018-07-26 13:45:00,60.3,60.31,60.25,60.26,16533.0,50.646,50.6544,50.604,50.6124,16533.0
2018-07-26 13:50:00,60.26,60.27,60.24,60.26,18463.0,50.6124,50.6208,50.5956,50.6124,18463.0
2018-07-26 13:55:00,60.26,60.28,60.25,60.27,10447.0,50.6124,50.6292,50.604,50.6208,10447.0
2018-07-26 14:00:00,60.27,60.27,60.22,60.22,22451.0,50.6208,50.6208,50.5788,50.5788,22451.0
2018-07-26 14:05:00,60.22,60.25,60.2,60.21,8568.0,50.5788,50.604,50.562,50.5704,8568.0
2018-07-26 14:10:00,60.22,60.26,60.22,60.26,8040.0,50.5788,50.6124,50.5788,50.6124,8040.0
2018-07-26 14:15:00,60.26,60.26,60.22,60.23,5221.0,50.6124,50.6124,50.5788,50.5872,5221.0
2018-07-26 14:20:00,60.24,60.26,60.22,60.26,17532.0,50.5956,50.6124,50.5788,50.6124,17532.0
2018-07-26 14:25:00,60.26,60.27,60.24,60.26,17669.0,50.6124,50.6208,50.5956,50.6124,17669.0
2018-07-26 14:30:00,60.25,60.26,60.24,60.26,22906.0,50.604,50.6124,50.5956,50.6124,22906.0
2018-07-26 14:35:00,60.26,60.28,60.25,60.26,26191.0,50.6124,50.6292,50.604,50.6124,26191.0
2018-07-26 14:40:00,60.27,60.3,60.25,60.26,24708.0,50.6208,50.646,50.604,50.6124,24708.0
2018-07-26 14:45:00,60.26,60.3,60.26,60.29,35243.0,50.6124,50.646,50.6124,50.6376,35243.0
2018-07-26 14:50:00,60.29,60.35,60.29,60.34,33082.0,50.6376,50.688,50.6376,50.6796,33082.0
2018-07-26 14:55:00,60.34,60.36,60.32,60.34,22362.0,50.6796,50.6964,50.6628,50.6796,22362.0
2018-07-26 15:00:00,60.33,60.33,60.27,60.29,40273.0,50.6712,50.6712,50.6208,50.6376,40273.0
2018-07-26 15:05:00,60.28,60.29,60.24,60.27,20225.0,50.6292,50.6376,50.5956,50.6208,20225.0
2018-07-26 15:10:00,60.27,60.27,60.21,60.22,26581.0,50.6208,50.6208,50.5704,50.5788,26581.0
2018-07-26 15:15:00,60.23,60.23,60.15,60.16,30721.0,50.5872,50.5872,50.52,50.5284,30721.0
2018-07-26 15:20:00,60.16,60.19,60.15,60.17,28073.0,50.5284,50.5536,50.52,50.5368,28073.0
2018-07-26 15:25:00,60.17,60.17,60.06,60.13,28615.0,50.5368,50.5368,50.4444,50.5032,28615.0
2018-07-26 15:30:00,60.13,60.23,60.12,60.22,36319.0,50.5032,50.5872,50.4948,50.5788,36319.0
2018-07-26 15:35:00,60.23,60.23,60.17,60.2,25853.0,50.5872,50.5872,50.5368,50.562,25853.0
2018-07-26 15:40:00,60.2,60.2,60.12,60.14,50690.0,50.562,50.562,50.4948,50.5116,50690.0
2018-07-26 15:45:00,60.15,60.2,60.13,60.16,42993.0,50.52,50.562,50.5032,50.5284,42993.0
2018-07-26 15:50:00,60.16,60.17,60.13,60.15,84372.0,50.5284,50.5368,50.5032,50.52,84372.0
2018-07-26 15:55:00,60.15,60.16,60.11,60.12,155340.0,50.52,50.5284,50.4864,50.4948,155340.0
2018-07-27 09:30:00,60.53,60.75,60.44,60.48,60948.0,50.8392,51.024,50.7636,50.7972,60948.0
2018-07-27 09:35:00,60.52,60.76,60.49,60.75,31033.0,50.8308,51.0324,50.8056,51.024,31033.0
2018-07-27 09:40:00,60.74,60.95,60.74,60.93,22019.0,51.0156,51.1919,51.0156,51.1751,22019.0
2018-07-27 09:45:00,60.93,60.94,60.68,60.68,19794.0,51.1751,51.1835,50.9652,50.9652,19794.0
2018-07-27 09:50:00,60.66,60.66,60.5,60.57,17940.0,50.9484,50.9484,50.814,50.8728,17940.0
2018-07-27 09:55:00,60.55,60.55,60.44,60.46,18129.0,50.856,50.856,50.7636,50.7804,18129.0
2018-07-27 10:00:00,60.47,60.47,60.39,60.4,24435.0,50.7888,50.7888,50.7216,50.73,24435.0
2018-07-27 10:05:00,60.39,60.42,60.36,60.42,17489.0,50.7216,50.7468,50.6964,50.7468,17489.0
2018-07-27 10:10:00,60.41,60.42,60.32,60.32,8871.0,50.7384,50.7468,50.6628,50.6628,8871.0
2018-07-27 10:15:00,60.32,60.33,60.27,60.32,10486.0,50.6628,50.6712,50.6208,50.6628,10486.0
2018-07-27 10:20:00,60.33,60.34,60.25,60.26,9817.0,50.6712,50.6796,50.604,50.6124,9817.0
2018-07-27 10:25:00,60.25,60.31,60.25,60.3,10068.0,50.604,50.6544,50.604,50.646,10068.0
2018-07-27 10:30:00,60.3,60.3,60.24,60.28,18187.0,50.646,50.646,50.5956,50.6292,18187.0
2018-07-27 10:35:00,60.29,60.37,60.29,60.34,15750.0,50.6376,50.7048,50.6376,50.6796,15750.0
2018-07-27 10:40:00,60.34,60.4,60.33,60.4,18759.0,50.6796,50.73,50.6712,50.73,18759.0
2018-07-27 10:45:00,60.4,60.42,60.34,60.37,15714.0,50.73,50.7468,50.6796,50.7048,15714.0
2018-07-27 10:50:00,60.37,60.4,60.36,60.38,8531.0,50.7048,50.73,50.6964,50.7132,8531.0
2018-07-27 10:55:00,60.37,60.37,60.33,60.37,9377.0,50.7048,50.7048,50.6712,50.7048,9377.0
2018-07-27 11:00:00,60.38,60.38,60.32,60.33,22510.0,50.7132,50.7132,50.6628,50.6712,22510.0
2018-07-27 11:05:00,60.32,60.33,60.27,60.29,8800.0,50.6628,50.6712,50.6208,50.6376,8800.0
2018-07-27 11:10:00,60.31,60.31,60.26,60.29,9793.0,50.6544,50.6544,50.6124,50.6376,9793.0
2018-07-27 11:15:00,60.29,60.29,60.18,60.18,17665.0,50.6376,50.6376,50.5452,50.5452,17665.0
2018-07-27 11:20:00,60.18,60.18,60.14,60.16,18156.0,50.5452,50.5452,50.5116,50.5284,18156.0
2018-07-27 11:25:00,60.16,60.2,60.1,60.1,24537.0,50.5284,50.562,50.478,50.478,24537.0
2018-07-27 11:30:00,60.11,60.17,60.08,60.13,18119.0,50.4864,50.5368,50.4612,50.5032,18119.0
2018-07-27 11:35:00,60.12,60.15,60.08,60.15,9349.0,50.4948,50.52,50.4612,50.52,9349.0
2018-07-27 11:40:00,60.13,60.13,60.08,60.08,7934.0,50.5032,50.5032,50.4612,50.4612,7934.0
2018-07-27 11:45:00,60.08,60.1,60.04,60.09,17074.0,50.4612,50.478,50.4276,50.4696,17074.0
2018-07-27 11:50:00,60.09,60.12,60.06,60.1,13397.0,50.4696,50.4948,50.4444,50.478,13397.0
2018-07-27 11:55:00,60.09,60.12,60.09,60.09,6106.0,50.4696,50.4948,50.4696,50.4696,6106.0
2018-07-27 12:00:00,60.1,60.1,60.02,60.03,13206.0,50.478,50.478,50.4108,50.4192,13206.0
2018-07-27 12:05:00,60.04,60.05,59.98,59.98,11382.0,50.4276,50.436,50.3772,50.3772,11382.0
2018-07-27 12:10:00,59.97,60.05,59.97,60.04,11031.0,50.3688,50.436,50.3688,50.4276,11031.0
2018-07-27 12:15:00,60.03,60.06,60.03,60.04,8629.0,50.4192,50.4444,50.4192,50.4276,8629.0
2018-07-27 12:20:00,60.03,60.05,60.01,60.03,5529.0,50.4192,50.436,50.4024,50.4192,5529.0
2018-07-27 12:25:00,60.02,60.04,59.99,60.04,11247.0,50.4108,50.4276,50.3856,50.4276,11247.0
2018-07-27 12:30:00,60.04,60.04,59.99,59.99,6545.0,50.4276,50.4276,50.3856,50.3856,6545.0
2018-07-27 12:35:00,59.98,60.01,59.93,59.93,12170.0,50.3772,50.4024,50.3352,50.3352,12170.0
2018-07-27 12:40:00,59.92,59.99,59.92,59.95,9358.0,50.3268,50.3856,50.3268,50.352,9358.0
2018-07-27 12:45:00,59.96,59.97,59.92,59.95,10348.0,50.3604,50.3688,50.3268,50.352,10348.0
2018-07-27 12:50:00,59.93,59.96,59.9,59.91,11579.0,50.3352,50.3604,50.31,50.3184,11579.0
2018-07-27 12:55:00,59.92,59.93,59.89,59.89,6618.0,50.3268,50.3352,50.3016,50.3016,6618.0
2018-07-27 13:00:00,59.89,59.9,59.83,59.86,21931.0,50.3016,50.31,50.2512,50.2764,21931.0
2018-07-27 13:05:00,59.86,59.95,59.86,59.87,17276.0,50.2764,50.352,50.2764,50.2848,17276.0
2018-07-27 13:10:00,59.88,59.92,59.87,59.91,8586.0,50.2932,50.3268,50.2848,50.3184,8586.0
2018-07-27 13:15:00,59.9,59.9,59.84,59.88,6604.0,50.31,50.31,50.2596,50.2932,6604.0
2018-07-27 13:20:00,59.89,59.89,59.85,59.87,10346.0,50.3016,50.3016,50.268,50.2848,10346.0
2018-07-27 13:25:00,59.87,59.89,59.84,59.85,11650.0,50.2848,50.3016,50.2596,50.268,11650.0
2018-07-27 13:30:00,59.86,59.86,59.77,59.77,8730.0,50.2764,50.2764,50.2008,50.2008,8730.0
2018-07-27 13:35:00,59.78,59.8,59.72,59.78,15853.0,50.2092,50.226,50.1589,50.2092,15853.0
2018-07-27 13:40:00,59.79,59.84,59.77,59.82,19324.0,50.2176,50.2596,50.2008,50.2428,19324.0
2018-07-27 13:45:00,59.82,59.9,59.82,59.9,16055.0,50.2428,50.31,50.2428,50.31,16055.0
2018-07-27 13:50:00,59.89,59.94,59.86,59.91,11834.0,50.3016,50.3436,50.2764,50.3184,11834.0
2018-07-27 13:55:00,59.91,59.94,59.91,59.94,9814.0,50.3184,50.3436,50.3184,50.3436,9814.0
2018-07-27 14:00:00,59.94,59.97,59.9,59.9,13644.0,50.3436,50.3688,50.31,50.31,13644.0
2018-07-27 14:05:00,59.91,59.94,59.89,59.91,10260.0,50.3184,50.3436,50.3016,50.3184,10260.0
2018-07-27 14:10:00,59.92,59.93,59.88,59.88,3410.0,50.3268,50.3352,50.2932,50.2932,3410.0
2018-07-27 14:15:00,59.88,59.89,59.81,59.83,19658.0,50.2932,50.3016,50.2344,50.2512,19658.0
2018-07-27 14:20:00,59.83,59.86,59.83,59.84,19692.0,50.2512,50.2764,50.2512,50.2596,19692.0
2018-07-27 14:25:00,59.84,59.85,59.81,59.84,10501.0,50.2596,50.268,50.2344,50.2596,10501.0
2018-07-27 14:30:00,59.83,59.92,59.82,59.87,51205.0,50.2512,50.3268,50.2428,50.2848,51205.0
2018-07-27 14:35:00,59.86,59.88,59.8,59.84,14914.0,50.2764,50.2932,50.226,50.2596,14914.0
2018-07-27 14:40:00,59.83,59.89,59.83,59.85,15132.0,50.2512,50.3016,50.2512,50.268,15132.0
2018-07-27 14:45:00,59.85,59.89,59.85,59.85,30247.0,50.268,50.3016,50.268,50.268,30247.0
2018-07-27 14:50:00,59.85,59.87,59.85,59.86,10104.0,50.268,50.2848,50.268,50.2764,10104.0
2018-07-27 14:55:00,59.86,59.88,59.81,59.82,45067.0,50.2764,50.2932,50.2344,50.2428,45067.0
2018-07-27 15:00:00,59.82,59.86,59.82,59.86,22159.0,50.2428,50.2764,50.2428,50.2764,22159.0
2018-07-27 15:05:00,59.86,59.88,59.84,59.84,11921.0,50.2764,50.2932,50.2596,50.2596,11921.0
2018-07-27 15:10:00,59.84,59.89,59.84,59.86,40052.0,50.2596,50.3016,50.2596,50.2764,40052.0
2018-07-27 15:15:00,59.85,59.87,59.84,59.86,17900.0,50.268,50.2848,50.2596,50.2764,17900.0
2018-07-27 15:20:00,59.86,59.89,59.84,59.89,13568.0,50.2764,50.3016,50.2596,50.3016,13568.0
2018-07-27 15:25:00,59.88,59.89,59.84,59.86,27777.0,50.2932,50.3016,50.2596,50.2764,27777.0
2018-07-27 15:30:00,59.87,59.93,59.86,59.92,15011.0,50.2848,50.3352,50.2764,50.3268,15011.0
2018-07-27 15:35:00,59.92,59.92,59.86,59.86,25289.0,50.3268,50.3268,50.2764,50.2764,25289.0
2018-07-27 15:40:00,59.86,59.98,59.84,59.97,35488.0,50.2764,50.3772,50.2596,50.3688,35488.0
2018-07-27 15:45:00,59.98,59.99,59.89,59.89,60346.0,50.3772,50.3856,50.3016,50.3016,60346.0
2018-07-27 15:50:00,59.88,59.93,59.87,59.89,49269.0,50.2932,50.3352,50.2848,50.3016,49269.0
2018-07-27 15:55:00,59.89,59.92,59.87,59.89,139989.0,50.3016,50.3268,50.2848,50.3016,139989.0
2018-07-30 09:30:00,59.86,60.05,59.86,59.94,49044.0,50.2764,50.436,50.2764,50.3436,49044.0
2018-07-30 09:35:00,59.94,60.06,59.94,59.94,13606.0,50.3436,50.4444,50.3436,50.3436,13606.0
2018-07-30 09:40:00,59.93,60.01,59.92,59.93,8100.0,50.3352,50.4024,50.3268,50.3352,8100.0
2018-07-30 09:45:00,59.95,60.07,59.95,60.05,22392.0,50.352,50.4528,50.352,50.436,22392.0
2018-07-30 09:50:00,60.07,60.07,59.96,60.03,18030.0,50.4528,50.4528,50.3604,50.4192,18030.0
2018-07-30 09:55:00,60.03,60.09,60.03,60.06,12419.0,50.4192,50.4696,50.4192,50.4444,12419.0
2018-07-30 10:00:00,60.05,60.06,59.95,59.96,8903.0,50.436,50.4444,50.352,50.3604,8903.0
2018-07-30 10:05:00,59.94,59.96,59.91,59.95,7070.0,50.3436,50.3604,50.3184,50.352,7070.0
2018-07-30 10:10:00,59.93,59.98,59.92,59.95,12159.0,50.3352,50.3772,50.3268,50.352,12159.0
2018-07-30 10:15:00,59.96,60.13,59.95,60.11,139922.0,50.3604,50.5032,50.352,50.4864,139922.0
2018-07-30 10:20:00,60.11,60.12,59.96,60.0,36912.0,50.4864,50.4948,50.3604,50.394,36912.0
2018-07-30 10:25:00,60.01,60.06,59.99,60.05,37943.0,50.4024,50.4444,50.3856,50.436,37943.0
2018-07-30 10:30:00,60.05,60.05,59.96,59.96,31650.0,50.436,50.436,50.3604,50.3604,31650.0
2018-07-30 10:35:00,59.95,60.0,59.93,60.0,7298.0,50.352,50.394,50.3352,50.394,7298.0
2018-07-30 10:40:00,60.01,60.06,59.98,60.05,50925.0,50.4024,50.4444,50.3772,50.436,50925.0
2018-07-30 10:45:00,60.05,60.08,60.03,60.04,78999.0,50.436,50.4612,50.4192,50.4276,78999.0
2018-07-30 10:50:00,60.05,60.06,60.02,60.04,23589.0,50.436,50.4444,50.4108,50.4276,23589.0
2018-07-30 10:55:00,60.04,60.09,60.03,60.08,30966.0,50.4276,50.4696,50.4192,50.4612,30966.0
2018-07-30 11:00:00,60.06,60.12,60.06,60.11,25118.0,50.4444,50.4948,50.4444,50.4864,25118.0
2018-07-30 11:05:00,60.12,60.14,60.07,60.11,17940.0,50.4948,50.5116,50.4528,50.4864,17940.0
2018-07-30 11:10:00,60.11,60.14,60.1,60.14,13940.0,50.4864,50.5116,50.478,50.5116,13940.0
2018-07-30 11:15:00,60.14,60.14,60.11,60.12,16948.0,50.5116,50.5116,50.4864,50.4948,16948.0
2018-07-30 11:20:00,60.14,60.17,60.09,60.15,30603.0,50.5116,50.5368,50.4696,50.52,30603.0
2018-07-30 11:25:00,60.14,60.17,60.13,60.15,11698.0,50.5116,50.5368,50.5032,50.52,11698.0
2018-07-30 11:30:00,60.16,60.17,60.05,60.06,17876.0,50.5284,50.5368,50.436,50.4444,17876.0
2018-07-30 11:35:00,60.05,60.05,59.95,59.98,23666.0,50.436,50.436,50.352,50.3772,23666.0
2018-07-30 11:40:00,59.96,60.01,59.95,59.98,8263.0,50.3604,50.4024,50.352,50.3772,8263.0
2018-07-30 11:45:00,59.97,60.02,59.95,59.99,19910.0,50.3688,50.4108,50.352,50.3856,19910.0
2018-07-30 11:50:00,59.99,60.0,59.96,60.0,5573.0,50.3856,50.394,50.3604,50.394,5573.0
2018-07-30 11:55:00,59.99,60.03,59.96,59.97,8600.0,50.3856,50.4192,50.3604,50.3688,8600.0
2018-07-30 12:00:00,59.96,59.96,59.88,59.9,12868.0,50.3604,50.3604,50.2932,50.31,12868.0
2018-07-30 12:05:00,59.9,59.9,59.87,59.88,6363.0,50.31,50.31,50.2848,50.2932,6363.0
2018-07-30 12:10:00,59.89,59.89,59.76,59.78,14901.0,50.3016,50.3016,50.1924,50.2092,14901.0
2018-07-30 12:15:00,59.77,59.79,59.73,59.74,6824.0,50.2008,50.2176,50.1673,50.1757,6824.0
2018-07-30 12:20:00,59.74,59.75,59.69,59.75,24615.0,50.1757,50.1841,50.1337,50.1841,24615.0
2018-07-30 12:25:00,59.75,59.77,59.73,59.74,6720.0,50.1841,50.2008,50.1673,50.1757,6720.0
2018-07-30 12:30:00,59.75,59.76,59.72,59.75,9418.0,50.1841,50.1924,50.1589,50.1841,9418.0
2018-07-30 12:35:00,59.76,59.76,59.71,59.72,10014.0,50.1924,50.1924,50.1505,50.1589,10014.0
2018-07-30 12:40:00,59.72,59.72,59.67,59.71,22200.0,50.1589,50.1589,50.1169,50.1505,22200.0
2018-07-30 12:45:00,59.73,59.76,59.73,59.75,13115.0,50.1673,50.1924,50.1673,50.1841,13115.0
2018-07-30 12:50:00,59.75,59.76,59.74,59.75,17490.0,50.1841,50.1924,50.1757,50.1841,17490.0
2018-07-30 12:55:00,59.74,59.82,59.72,59.81,19082.0,50.1757,50.2428,50.1589,50.2344,19082.0
2018-07-30 13:00:00,59.81,59.81,59.74,59.74,14886.0,50.2344,50.2344,50.1757,50.1757,14886.0
2018-07-30 13:05:00,59.73,59.79,59.72,59.78,15396.0,50.1673,50.2176,50.1589,50.2092,15396.0
2018-07-30 13:10:00,59.79,59.8,59.74,59.77,18269.0,50.2176,50.226,50.1757,50.2008,18269.0
2018-07-30 13:15:00,59.77,59.79,59.74,59.74,9223.0,50.2008,50.2176,50.1757,50.1757,9223.0
2018-07-30 13:20:00,59.73,59.74,59.7,59.71,19140.0,50.1673,50.1757,50.1421,50.1505,19140.0
2018-07-30 13:25:00,59.72,59.72,59.69,59.69,12936.0,50.1589,50.1589,50.1337,50.1337,12936.0
2018-07-30 13:30:00,59.68,59.74,59.66,59.74,7025.0,50.1253,50.1757,50.1085,50.1757,7025.0
2018-07-30 13:35:00,59.72,59.74,59.72,59.73,6950.0,50.1589,50.1757,50.1589,50.1673,6950.0
2018-07-30 13:40:00,59.73,59.75,59.72,59.73,8968.0,50.1673,50.1841,50.1589,50.1673,8968.0
2018-07-30 13:45:00,59.73,59.79,59.72,59.76,15734.0,50.1673,50.2176,50.1589,50.1924,15734.0
2018-07-30 13:50:00,59.76,59.78,59.75,59.75,13492.0,50.1924,50.2092,50.1841,50.1841,13492.0
2018-07-30 13:55:00,59.75,59.77,59.72,59.75,10998.0,50.1841,50.2008,50.1589,50.1841,10998.0
2018-07-30 14:00:00,59.75,59.77,59.72,59.72,9966.0,50.1841,50.2008,50.1589,50.1589,9966.0
2018-07-30 14:05:00,59.73,59.73,59.71,59.72,8447.0,50.1673,50.1673,50.1505,50.1589,8447.0
2018-07-30 14:10:00,59.71,59.73,59.67,59.72,9339.0,50.1505,50.1673,50.1169,50.1589,9339.0
2018-07-30 14:15:00,59.72,59.73,59.71,59.73,6725.0,50.1589,50.1673,50.1505,50.1673,6725.0
2018-07-30 14:20:00,59.73,59.73,59.7,59.73,6440.0,50.1673,50.1673,50.1421,50.1673,6440.0
2018-07-30 14:25:00,59.72,59.73,59.7,59.71,18192.0,50.1589,50.1673,50.1421,50.1505,18192.0
2018-07-30 14:30:00,59.7,59.72,59.7,59.71,7092.0,50.1421,50.1589,50.1421,50.1505,7092.0
2018-07-30 14:35:00,59.72,59.76,59.7,59.7,9784.0,50.1589,50.1924,50.1421,50.1421,9784.0
2018-07-30 14:40:00,59.71,59.73,59.7,59.7,7469.0,50.1505,50.1673,50.1421,50.1421,7469.0
2018-07-30 14:45:00,59.7,59.7,59.63,59.63,21412.0,50.1421,50.1421,50.0833,50.0833,21412.0
2018-07-30 14:50:00,59.63,59.64,59.58,59.58,11419.0,50.0833,50.0917,50.0413,50.0413,11419.0
2018-07-30 14:55:00,59.58,59.63,59.57,59.59,14189.0,50.0413,50.0833,50.0329,50.0497,14189.0
2018-07-30 15:00:00,59.59,59.59,59.47,59.51,27253.0,50.0497,50.0497,49.9489,49.9825,27253.0
2018-07-30 15:05:00,59.51,59.52,59.41,59.43,19327.0,49.9825,49.9909,49.8985,49.9153,19327.0
2018-07-30 15:10:00,59.43,59.49,59.42,59.46,23900.0,49.9153,49.9657,49.9069,49.9405,23900.0
2018-07-30 15:15:00,59.47,59.49,59.43,59.48,28045.0,49.9489,49.9657,49.9153,49.9573,28045.0
2018-07-30 15:20:00,59.48,59.55,59.48,59.48,24934.0,49.9573,50.0161,49.9573,49.9573,24934.0
2018-07-30 15:25:00,59.48,59.5,59.44,59.44,16893.0,49.9573,49.9741,49.9237,49.9237,16893.0
2018-07-30 15:30:00,59.44,59.49,59.42,59.49,28914.0,49.9237,49.9657,49.9069,49.9657,28914.0
2018-07-30 15:35:00,59.5,59.51,59.46,59.48,19237.0,49.9741,49.9825,49.9405,49.9573,19237.0
2018-07-30 15:40:00,59.48,59.49,59.38,59.39,35482.0,49.9573,49.9657,49.8733,49.8817,35482.0
2018-07-30 15:45:00,59.39,59.4,59.34,59.35,59137.0,49.8817,49.8901,49.8397,49.8481,59137.0
2018-07-30 15:50:00,59.35,59.45,59.34,59.43,94718.0,49.8481,49.9321,49.8397,49.9153,94718.0
2018-07-30 15:55:00,59.43,59.45,59.4,59.42,124822.0,49.9153,49.9321,49.8901,49.9069,124822.0
2018-07-31 09:30:00,59.67,59.67,59.35,59.4,62695.0,50.1169,50.1169,49.8481,49.8901,62695.0
2018-07-31 09:35:00,59.4,59.47,59.26,59.42,36436.0,49.8901,49.9489,49.7725,49.9069,36436.0
2018-07-31 09:40:00,59.4,59.45,59.37,59.39,19221.0,49.8901,49.9321,49.8649,49.8817,19221.0
2018-07-31 09:45:00,59.42,59.43,59.29,59.41,14258.0,49.9069,49.9153,49.7977,49.8985,14258.0
2018-07-31 09:50:00,59.4,59.4,59.27,59.32,20345.0,49.8901,49.8901,49.7809,49.8229,20345.0
2018-07-31 09:55:00,59.31,59.32,59.22,59.25,34799.0,49.8145,49.8229,49.7389,49.7641,34799.0
2018-07-31 10:00:00,59.24,59.29,59.19,59.29,20050.0,49.7557,49.7977,49.7137,49.7977,20050.0
2018-07-31 10:05:00,59.3,59.33,59.22,59.22,46536.0,49.8061,49.8313,49.7389,49.7389,46536.0
2018-07-31 10:10:00,59.22,59.3,59.21,59.3,31167.0,49.7389,49.8061,49.7305,49.8061,31167.0
2018-07-31 10:15:00,59.29,59.32,59.22,59.23,38830.0,49.7977,49.8229,49.7389,49.7473,38830.0
2018-07-31 10:20:00,59.23,59.28,59.21,59.25,27942.0,49.7473,49.7893,49.7305,49.7641,27942.0
2018-07-31 10:25:00,59.25,59.3,59.22,59.3,28638.0,49.7641,49.8061,49.7389,49.8061,28638.0
2018-07-31 10:30:00,59.3,59.34,59.29,59.32,24776.0,49.8061,49.8397,49.7977,49.8229,24776.0
2018-07-31 10:35:00,59.32,59.37,59.32,59.36,25074.0,49.8229,49.8649,49.8229,49.8565,25074.0
2018-07-31 10:40:00,59.37,59.37,59.28,59.29,20639.0,49.8649,49.8649,49.7893,49.7977,20639.0
2018-07-31 10:45:00,59.28,59.29,59.22,59.25,21502.0,49.7893,49.7977,49.7389,49.7641,21502.0
2018-07-31 10:50:00,59.26,59.26,59.23,59.25,66105.0,49.7725,49.7725,49.7473,49.7641,66105.0
2018-07-31 10:55:00,59.23,59.32,59.23,59.3,31214.0,49.7473,49.8229,49.7473,49.8061,31214.0
2018-07-31 11:00:00,59.31,59.36,59.29,59.36,36810.0,49.8145,49.8565,49.7977,49.8565,36810.0
2018-07-31 11:05:00,59.36,59.39,59.33,59.35,22101.0,49.8565,49.8817,49.8313,49.8481,22101.0
2018-07-31 11:10:00,59.34,59.37,59.33,59.35,21875.0,49.8397,49.8649,49.8313,49.8481,21875.0
2018-07-31 11:15:00,59.35,59.36,59.32,59.34,19754.0,49.8481,49.8565,49.8229,49.8397,19754.0
2018-07-31 11:20:00,59.35,59.4,59.32,59.37,34962.0,49.8481,49.8901,49.8229,49.8649,34962.0
2018-07-31 11:25:00,59.36,59.37,59.32,59.33,12639.0,49.8565,49.8649,49.8229,49.8313,12639.0
2018-07-31 11:30:00,59.33,59.39,59.33,59.35,16586.0,49.8313,49.8817,49.8313,49.8481,16586.0
2018-07-31 11:35:00,59.35,59.36,59.32,59.35,12530.0,49.8481,49.8565,49.8229,49.8481,12530.0
2018-07-31 11:40:00,59.35,59.36,59.33,59.35,11589.0,49.8481,49.8565,49.8313,49.8481,11589.0
2018-07-31 11:45:00,59.35,59.38,59.33,59.36,14634.0,49.8481,49.8733,49.8313,49.8565,14634.0
2018-07-31 11:50:00,59.36,59.37,59.3,59.32,12275.0,49.8565,49.8649,49.8061,49.8229,12275.0
2018-07-31 11:55:00,59.32,59.34,59.29,59.3,20249.0,49.8229,49.8397,49.7977,49.8061,20249.0
2018-07-31 12:00:00,59.3,59.31,59.27,59.29,15415.0,49.8061,49.8145,49.7809,49.7977,15415.0
2018-07-31 12:05:00,59.29,59.33,59.28,59.33,28551.0,49.7977,49.8313,49.7893,49.8313,28551.0
2018-07-31 12:10:00,59.32,59.33,59.29,59.29,18558.0,49.8229,49.8313,49.7977,49.7977,18558.0
2018-07-31 12:15:00,59.28,59.35,59.28,59.34,18226.0,49.7893,49.8481,49.7893,49.8397,18226.0
2018-07-31 12:20:00,59.35,59.35,59.31,59.34,30316.0,49.8481,49.8481,49.8145,49.8397,30316.0
2018-07-31 12:25:00,59.32,59.34,59.28,59.34,35326.0,49.8229,49.8397,49.7893,49.8397,35326.0
2018-07-31 12:30:00,59.34,59.35,59.32,59.33,20294.0,49.8397,49.8481,49.8229,49.8313,20294.0
2018-07-31 12:35:00,59.34,59.36,59.33,59.34,21241.0,49.8397,49.8565,49.8313,49.8397,21241.0
2018-07-31 12:40:00,59.34,59.4,59.34,59.38,106970.0,49.8397,49.8901,49.8397,49.8733,106970.0
2018-07-31 12:45:00,59.38,59.41,59.35,59.37,21367.0,49.8733,49.8985,49.8481,49.8649,21367.0
2018-07-31 12:50:00,59.37,59.38,59.35,59.36,9319.0,49.8649,49.8733,49.8481,49.8565,9319.0
2018-07-31 12:55:00,59.37,59.37,59.31,59.33,23231.0,49.8649,49.8649,49.8145,49.8313,23231.0
2018-07-31 13:00:00,59.33,59.36,59.33,59.36,24610.0,49.8313,49.8565,49.8313,49.8565,24610.0
2018-07-31 13:05:00,59.35,59.46,59.35,59.45,55644.0,49.8481,49.9405,49.8481,49.9321,55644.0
2018-07-31 13:10:00,59.44,59.47,59.41,59.42,20684.0,49.9237,49.9489,49.8985,49.9069,20684.0
2018-07-31 13:15:00,59.41,59.46,59.4,59.45,22298.0,49.8985,49.9405,49.8901,49.9321,22298.0
2018-07-31 13:20:00,59.44,59.48,59.44,59.48,15803.0,49.9237,49.9573,49.9237,49.9573,15803.0
2018-07-31 13:25:00,59.48,59.5,59.47,59.5,23485.0,49.9573,49.9741,49.9489,49.9741,23485.0
2018-07-31 13:30:00,59.5,59.6,59.49,59.59,21956.0,49.9741,50.0581,49.9657,50.0497,21956.0
2018-07-31 13:35:00,59.6,59.6,59.56,59.56,37073.0,50.0581,50.0581,50.0245,50.0245,37073.0
2018-07-31 13:40:00,59.55,59.56,59.51,59.55,15124.0,50.0161,50.0245,49.9825,50.0161,15124.0
2018-07-31 13:45:00,59.56,59.59,59.54,59.56,13007.0,50.0245,50.0497,50.0077,50.0245,13007.0
2018-07-31 13:50:00,59.55,59.58,59.52,59.57,18161.0,50.0161,50.0413,49.9909,50.0329,18161.0
2018-07-31 13:55:00,59.57,59.61,59.57,59.58,14445.0,50.0329,50.0665,50.0329,50.0413,14445.0
2018-07-31 14:00:00,59.57,59.58,59.53,59.53,16540.0,50.0329,50.0413,49.9993,49.9993,16540.0
2018-07-31 14:05:00,59.5,59.5,59.47,59.48,8505.0,49.9741,49.9741,49.9489,49.9573,8505.0
2018-07-31 14:10:00,59.47,59.56,59.46,59.55,12203.0,49.9489,50.0245,49.9405,50.0161,12203.0
2018-07-31 14:15:00,59.54,59.54,59.48,59.49,13928.0,50.0077,50.0077,49.9573,49.9657,13928.0
2018-07-31 14:20:00,59.49,59.5,59.45,59.47,12415.0,49.9657,49.9741,49.9321,49.9489,12415.0
2018-07-31 14:25:00,59.47,59.53,59.44,59.53,10020.0,49.9489,49.9993,49.9237,49.9993,10020.0
2018-07-31 14:30:00,59.53,59.56,59.51,59.54,13695.0,49.9993,50.0245,49.9825,50.0077,13695.0
2018-07-31 14:35:00,59.54,59.56,59.53,59.55,20340.0,50.0077,50.0245,49.9993,50.0161,20340.0
2018-07-31 14:40:00,59.55,59.57,59.53,59.57,14746.0,50.0161,50.0329,49.9993,50.0329,14746.0
2018-07-31 14:45:00,59.57,59.61,59.56,59.61,19534.0,50.0329,50.0665,50.0245,50.0665,19534.0
2018-07-31 14:50:00,59.61,59.66,59.6,59.65,56831.0,50.0665,50.1085,50.0581,50.1001,56831.0
2018-07-31 14:55:00,59.65,59.7,59.62,59.62,74835.0,50.1001,50.1421,50.0749,50.0749,74835.0
2018-07-31 15:00:00,59.62,59.64,59.6,59.61,32613.0,50.0749,50.0917,50.0581,50.0665,32613.0
2018-07-31 15:05:00,59.6,59.66,59.6,59.64,61650.0,50.0581,50.1085,50.0581,50.0917,61650.0
2018-07-31 15:10:00,59.64,59.68,59.63,59.67,18951.0,50.0917,50.1253,50.0833,50.1169,18951.0
2018-07-31 15:15:00,59.68,59.76,59.68,59.75,72080.0,50.1253,50.1924,50.1253,50.1841,72080.0
2018-07-31 15:20:00,59.75,59.77,59.73,59.75,48231.0,50.1841,50.2008,50.1673,50.1841,48231.0
2018-07-31 15:25:00,59.76,59.77,59.73,59.77,99663.0,50.1924,50.2008,50.1673,50.2008,99663.0
2018-07-31 15:30:00,59.77,59.81,59.77,59.79,34065.0,50.2008,50.2344,50.2008,50.2176,34065.0
2018-07-31 15:35:00,59.79,59.81,59.76,59.79,34644.0,50.2176,50.2344,50.1924,50.2176,34644.0
2018-07-31 15:40:00,59.79,59.82,59.78,59.82,64009.0,50.2176,50.2428,50.2092,50.2428,64009.0
2018-07-31 15:45:00,59.83,59.87,59.75,59.79,94474.0,50.2512,50.2848,50.1841,50.2176,94474.0
2018-07-31 15:50:00,59.79,59.83,59.76,59.83,68740.0,50.2176,50.2512,50.1924,50.2512,68740.0
2018-07-31 15:55:00,59.83,60.07,59.83,60.0,478583.0,50.2512,50.4528,50.2512,50.394,478583.0
2018-08-01 09:30:00,60.01,60.39,60.01,60.37,48198.0,50.4024,50.7216,50.4024,50.7048,48198.0
2018-08-01 09:35:00,60.36,60.36,60.02,60.07,19437.0,50.6964,50.6964,50.4108,50.4528,19437.0
2018-08-01 09:40:00,60.12,60.24,60.11,60.19,11473.0,50.4948,50.5956,50.4864,50.5536,11473.0
2018-08-01 09:45:00,60.2,60.21,60.13,60.18,29461.0,50.562,50.5704,50.5032,50.5452,29461.0
2018-08-01 09:50:00,60.18,60.18,60.02,60.07,33656.0,50.5452,50.5452,50.4108,50.4528,33656.0
2018-08-01 09:55:00,60.08,60.14,60.07,60.1,37528.0,50.4612,50.5116,50.4528,50.478,37528.0
2018-08-01 10:00:00,60.11,60.2,60.05,60.2,27031.0,50.4864,50.562,50.436,50.562,27031.0
2018-08-01 10:05:00,60.2,60.24,60.11,60.15,42384.0,50.562,50.5956,50.4864,50.52,42384.0
2018-08-01 10:10:00,60.14,60.2,60.13,60.14,28376.0,50.5116,50.562,50.5032,50.5116,28376.0
2018-08-01 10:15:00,60.14,60.15,60.11,60.11,50102.0,50.5116,50.52,50.4864,50.4864,50102.0
2018-08-01 10:20:00,60.11,60.21,60.1,60.16,69846.0,50.4864,50.5704,50.478,50.5284,69846.0
2018-08-01 10:25:00,60.16,60.25,60.15,60.17,42094.0,50.5284,50.604,50.52,50.5368,42094.0
2018-08-01 10:30:00,60.19,60.36,60.18,60.34,74846.0,50.5536,50.6964,50.5452,50.6796,74846.0
2018-08-01 10:35:00,60.35,60.35,60.18,60.19,38809.0,50.688,50.688,50.5452,50.5536,38809.0
2018-08-01 10:40:00,60.21,60.28,60.16,60.28,35047.0,50.5704,50.6292,50.5284,50.6292,35047.0
2018-08-01 10:45:00,60.28,60.3,60.18,60.2,20271.0,50.6292,50.646,50.5452,50.562,20271.0
2018-08-01 10:50:00,60.19,60.21,60.11,60.13,26512.0,50.5536,50.5704,50.4864,50.5032,26512.0
2018-08-01 10:55:00,60.12,60.12,59.98,60.0,19584.0,50.4948,50.4948,50.3772,50.394,19584.0
2018-08-01 11:00:00,60.01,60.02,59.98,59.99,17478.0,50.4024,50.4108,50.3772,50.3856,17478.0
2018-08-01 11:05:00,59.98,60.02,59.97,59.99,19248.0,50.3772,50.4108,50.3688,50.3856,19248.0
2018-08-01 11:10:00,60.0,60.01,59.98,59.99,11107.0,50.394,50.4024,50.3772,50.3856,11107.0
2018-08-01 11:15:00,60.0,60.04,60.0,60.04,13662.0,50.394,50.4276,50.394,50.4276,13662.0
2018-08-01 11:20:00,60.03,60.04,59.97,60.04,11581.0,50.4192,50.4276,50.3688,50.4276,11581.0
2018-08-01 11:25:00,60.04,60.08,60.03,60.05,18460.0,50.4276,50.4612,50.4192,50.436,18460.0
2018-08-01 11:30:00,60.04,60.04,59.88,59.89,22337.0,50.4276,50.4276,50.2932,50.3016,22337.0
2018-08-01 11:35:00,59.88,59.94,59.87,59.92,11624.0,50.2932,50.3436,50.2848,50.3268,11624.0
2018-08-01 11:40:00,59.92,59.93,59.89,59.91,9811.0,50.3268,50.3352,50.3016,50.3184,9811.0
2018-08-01 11:45:00,59.92,59.98,59.92,59.97,14611.0,50.3268,50.3772,50.3268,50.3688,14611.0
2018-08-01 11:50:00,59.96,59.97,59.91,59.94,16011.0,50.3604,50.3688,50.3184,50.3436,16011.0
2018-08-01 11:55:00,59.93,59.94,59.92,59.92,14450.0,50.3352,50.3436,50.3268,50.3268,14450.0
2018-08-01 12:00:00,59.92,59.93,59.83,59.84,27132.0,50.3268,50.3352,50.2512,50.2596,27132.0
2018-08-01 12:05:00,59.84,59.86,59.81,59.83,12402.0,50.2596,50.2764,50.2344,50.2512,12402.0
2018-08-01 12:10:00,59.83,59.89,59.83,59.88,8074.0,50.2512,50.3016,50.2512,50.2932,8074.0
2018-08-01 12:15:00,59.87,59.89,59.85,59.86,12328.0,50.2848,50.3016,50.268,50.2764,12328.0
2018-08-01 12:20:00,59.86,59.87,59.83,59.85,14798.0,50.2764,50.2848,50.2512,50.268,14798.0
2018-08-01 12:25:00,59.85,59.85,59.82,59.83,8121.0,50.268,50.268,50.2428,50.2512,8121.0
2018-08-01 12:30:00,59.84,59.84,59.8,59.81,10148.0,50.2596,50.2596,50.226,50.2344,10148.0
2018-08-01 12:35:00,59.81,59.83,59.78,59.81,25776.0,50.2344,50.2512,50.2092,50.2344,25776.0
2018-08-01 12:40:00,59.8,59.87,59.79,59.86,15458.0,50.226,50.2848,50.2176,50.2764,15458.0
2018-08-01 12:45:00,59.85,59.89,59.85,59.88,7183.0,50.268,50.3016,50.268,50.2932,7183.0
2018-08-01 12:50:00,59.88,59.95,59.88,59.93,13165.0,50.2932,50.352,50.2932,50.3352,13165.0
2018-08-01 12:55:00,59.93,59.96,59.93,59.95,13395.0,50.3352,50.3604,50.3352,50.352,13395.0
2018-08-01 13:00:00,59.95,60.0,59.94,60.0,44351.0,50.352,50.394,50.3436,50.394,44351.0
2018-08-01 13:05:00,59.99,60.03,59.99,60.02,22726.0,50.3856,50.4192,50.3856,50.4108,22726.0
2018-08-01 13:10:00,60.03,60.09,60.01,60.08,24533.0,50.4192,50.4696,50.4024,50.4612,24533.0
2018-08-01 13:15:00,60.07,60.1,60.06,60.1,24775.0,50.4528,50.478,50.4444,50.478,24775.0
2018-08-01 13:20:00,60.1,60.13,60.1,60.12,10948.0,50.478,50.5032,50.478,50.4948,10948.0
2018-08-01 13:25:00,60.13,60.17,60.11,60.11,31197.0,50.5032,50.5368,50.4864,50.4864,31197.0
2018-08-01 13:30:00,60.11,60.14,60.1,60.13,20708.0,50.4864,50.5116,50.478,50.5032,20708.0
2018-08-01 13:35:00,60.14,60.19,60.13,60.18,26434.0,50.5116,50.5536,50.5032,50.5452,26434.0
2018-08-01 13:40:00,60.17,60.18,60.14,60.18,17070.0,50.5368,50.5452,50.5116,50.5452,17070.0
2018-08-01 13:45:00,60.19,60.25,60.19,60.22,18463.0,50.5536,50.604,50.5536,50.5788,18463.0
2018-08-01 13:50:00,60.24,60.29,60.24,60.29,19042.0,50.5956,50.6376,50.5956,50.6376,19042.0
2018-08-01 13:55:00,60.28,60.31,60.23,60.31,38059.0,50.6292,50.6544,50.5872,50.6544,38059.0
2018-08-01 14:00:00,60.29,60.38,60.26,60.3,63855.0,50.6376,50.7132,50.6124,50.646,63855.0
2018-08-01 14:05:00,60.3,60.37,60.26,60.36,78922.0,50.646,50.7048,50.6124,50.6964,78922.0
2018-08-01 14:10:00,60.35,60.36,60.29,60.36,19637.0,50.688,50.6964,50.6376,50.6964,19637.0
2018-08-01 14:15:00,60.36,60.41,60.34,60.34,29548.0,50.6964,50.7384,50.6796,50.6796,29548.0
2018-08-01 14:20:00,60.34,60.36,60.31,60.32,16795.0,50.6796,50.6964,50.6544,50.6628,16795.0
2018-08-01 14:25:00,60.32,60.34,60.27,60.31,31978.0,50.6628,50.6796,50.6208,50.6544,31978.0
2018-08-01 14:30:00,60.32,60.36,60.29,60.33,34652.0,50.6628,50.6964,50.6376,50.6712,34652.0
2018-08-01 14:35:00,60.33,60.4,60.33,60.38,23375.0,50.6712,50.73,50.6712,50.7132,23375.0
2018-08-01 14:40:00,60.38,60.4,60.37,60.38,26648.0,50.7132,50.73,50.7048,50.7132,26648.0
2018-08-01 14:45:00,60.38,60.4,60.37,60.38,17711.0,50.7132,50.73,50.7048,50.7132,17711.0
2018-08-01 14:50:00,60.38,60.43,60.36,60.43,32613.0,50.7132,50.7552,50.6964,50.7552,32613.0
2018-08-01 14:55:00,60.43,60.49,60.41,60.46,33366.0,50.7552,50.8056,50.7384,50.7804,33366.0
2018-08-01 15:00:00,60.46,60.54,60.46,60.52,62152.0,50.7804,50.8476,50.7804,50.8308,62152.0
2018-08-01 15:05:00,60.51,60.54,60.5,60.54,33139.0,50.8224,50.8476,50.814,50.8476,33139.0
2018-08-01 15:10:00,60.55,60.56,60.5,60.5,65091.0,50.856,50.8644,50.814,50.814,65091.0
2018-08-01 15:15:00,60.5,60.5,60.46,60.5,44173.0,50.814,50.814,50.7804,50.814,44173.0
2018-08-01 15:20:00,60.49,60.55,60.49,60.54,38388.0,50.8056,50.856,50.8056,50.8476,38388.0
2018-08-01 15:25:00,60.54,60.57,60.52,60.55,34676.0,50.8476,50.8728,50.8308,50.856,34676.0
2018-08-01 15:30:00,60.54,60.63,60.54,60.59,28309.0,50.8476,50.9232,50.8476,50.8896,28309.0
2018-08-01 15:35:00,60.6,60.6,60.56,60.59,24905.0,50.898,50.898,50.8644,50.8896,24905.0
2018-08-01 15:40:00,60.58,60.61,60.58,60.59,47621.0,50.8812,50.9064,50.8812,50.8896,47621.0
2018-08-01 15:45:00,60.59,60.6,60.55,60.55,77468.0,50.8896,50.898,50.856,50.856,77468.0
2018-08-01 15:50:00,60.55,60.58,60.54,60.55,76570.0,50.856,50.8812,50.8476,50.856,76570.0
2018-08-01 15:55:00,60.55,60.56,60.47,60.53,222341.0,50.856,50.8644,50.7888,50.8392,222341.0
2018-08-02 09:30:00,60.41,60.73,60.41,60.66,63566.0,50.7384,51.0072,50.7384,50.9484,63566.0
2018-08-02 09:35:00,60.66,60.67,60.39,60.47,27972.0,50.9484,50.9568,50.7216,50.7888,27972.0
2018-08-02 09:40:00,60.47,60.69,60.46,60.55,39745.0,50.7888,50.9736,50.7804,50.856,39745.0
2018-08-02 09:45:00,60.55,60.73,60.55,60.72,40872.0,50.856,51.0072,50.856,50.9988,40872.0
2018-08-02 09:50:00,60.71,60.9,60.69,60.76,55665.0,50.9904,51.1499,50.9736,51.0324,55665.0
2018-08-02 09:55:00,60.79,60.84,60.67,60.84,18551.0,51.0575,51.0995,50.9568,51.0995,18551.0
2018-08-02 10:00:00,60.82,60.88,60.76,60.86,34667.0,51.0827,51.1331,51.0324,51.1163,34667.0
2018-08-02 10:05:00,60.86,61.07,60.85,61.06,55362.0,51.1163,51.2927,51.1079,51.2843,55362.0
2018-08-02 10:10:00,61.05,61.18,61.05,61.17,29208.0,51.2759,51.3851,51.2759,51.3767,29208.0
2018-08-02 10:15:00,61.17,61.26,61.12,61.17,59323.0,51.3767,51.4523,51.3347,51.3767,59323.0
2018-08-02 10:20:00,61.19,61.32,61.18,61.31,48734.0,51.3935,51.5027,51.3851,51.4943,48734.0
2018-08-02 10:25:00,61.32,61.42,61.26,61.38,26137.0,51.5027,51.5867,51.4523,51.5531,26137.0
2018-08-02 10:30:00,61.39,61.44,61.31,61.44,40102.0,51.5615,51.6035,51.4943,51.6035,40102.0
2018-08-02 10:35:00,61.44,61.45,61.33,61.34,23100.0,51.6035,51.6119,51.5111,51.5195,23100.0
2018-08-02 10:40:00,61.35,61.37,61.2,61.26,43369.0,51.5279,51.5447,51.4019,51.4523,43369.0
2018-08-02 10:45:00,61.26,61.26,61.12,61.19,27391.0,51.4523,51.4523,51.3347,51.3935,27391.0
2018-08-02 10:50:00,61.2,61.21,61.13,61.16,22171.0,51.4019,51.4103,51.3431,51.3683,22171.0
2018-08-02 10:55:00,61.16,61.16,61.06,61.1,21720.0,51.3683,51.3683,51.2843,51.3179,21720.0
2018-08-02 11:00:00,61.11,61.28,61.11,61.27,24901.0,51.3263,51.4691,51.3263,51.4607,24901.0
2018-08-02 11:05:00,61.27,61.28,61.23,61.25,39298.0,51.4607,51.4691,51.4271,51.4439,39298.0
2018-08-02 11:10:00,61.26,61.37,61.24,61.37,44464.0,51.4523,51.5447,51.4355,51.5447,44464.0
2018-08-02 11:15:00,61.36,61.36,61.25,61.26,18406.0,51.5363,51.5363,51.4439,51.4523,18406.0
2018-08-02 11:20:00,61.27,61.29,61.24,61.26,71334.0,51.4607,51.4775,51.4355,51.4523,71334.0
2018-08-02 11:25:00,61.26,61.29,61.17,61.18,33193.0,51.4523,51.4775,51.3767,51.3851,33193.0
2018-08-02 11:30:00,61.18,61.2,61.12,61.15,33001.0,51.3851,51.4019,51.3347,51.3599,33001.0
2018-08-02 11:35:00,61.15,61.21,61.14,61.2,30221.0,51.3599,51.4103,51.3515,51.4019,30221.0
2018-08-02 11:40:00,61.21,61.23,61.18,61.19,23830.0,51.4103,51.4271,51.3851,51.3935,23830.0
2018-08-02 11:45:00,61.19,61.34,61.19,61.3,55822.0,51.3935,51.5195,51.3935,51.4859,55822.0
2018-08-02 11:50:00,61.3,61.32,61.28,61.28,26084.0,51.4859,51.5027,51.4691,51.4691,26084.0
2018-08-02 11:55:00,61.29,61.29,61.24,61.27,21034.0,51.4775,51.4775,51.4355,51.4607,21034.0
2018-08-02 12:00:00,61.26,61.35,61.24,61.35,25890.0,51.4523,51.5279,51.4355,51.5279,25890.0
2018-08-02 12:05:00,61.35,61.43,61.33,61.36,73924.0,51.5279,51.5951,51.5111,51.5363,73924.0
2018-08-02 12:10:00,61.36,61.4,61.33,61.34,36898.0,51.5363,51.5699,51.5111,51.5195,36898.0
2018-08-02 12:15:00,61.33,61.37,61.27,61.37,31844.0,51.5111,51.5447,51.4607,51.5447,31844.0
2018-08-02 12:20:00,61.38,61.46,61.37,61.44,20068.0,51.5531,51.6203,51.5447,51.6035,20068.0
2018-08-02 12:25:00,61.45,61.53,61.44,61.51,27991.0,51.6119,51.6791,51.6035,51.6623,27991.0
2018-08-02 12:30:00,61.51,61.52,61.43,61.44,17034.0,51.6623,51.6707,51.5951,51.6035,17034.0
2018-08-02 12:35:00,61.44,61.52,61.43,61.52,40641.0,51.6035,51.6707,51.5951,51.6707,40641.0
2018-08-02 12:40:00,61.51,61.55,61.49,61.5,42076.0,51.6623,51.6959,51.6455,51.6539,42076.0
2018-08-02 12:45:00,61.5,61.59,61.5,61.58,34317.0,51.6539,51.7295,51.6539,51.7211,34317.0
2018-08-02 12:50:00,61.58,61.59,61.57,61.57,11251.0,51.7211,51.7295,51.7127,51.7127,11251.0
2018-08-02 12:55:00,61.57,61.62,61.57,61.58,22989.0,51.7127,51.7547,51.7127,51.7211,22989.0
2018-08-02 13:00:00,61.59,61.59,61.56,61.56,7635.0,51.7295,51.7295,51.7043,51.7043,7635.0
2018-08-02 13:05:00,61.56,61.57,61.52,61.55,22204.0,51.7043,51.7127,51.6707,51.6959,22204.0
2018-08-02 13:10:00,61.56,61.59,61.55,61.55,12642.0,51.7043,51.7295,51.6959,51.6959,12642.0
2018-08-02 13:15:00,61.55,61.66,61.55,61.65,34028.0,51.6959,51.7883,51.6959,51.7799,34028.0
2018-08-02 13:20:00,61.65,61.7,61.64,61.66,56433.0,51.7799,51.8219,51.7715,51.7883,56433.0
2018-08-02 13:25:00,61.66,61.67,61.63,61.65,11778.0,51.7883,51.7967,51.7631,51.7799,11778.0
2018-08-02 13:30:00,61.64,61.72,61.63,61.72,42841.0,51.7715,51.8387,51.7631,51.8387,42841.0
2018-08-02 13:35:00,61.73,61.77,61.72,61.73,37170.0,51.8471,51.8806,51.8387,51.8471,37170.0
2018-08-02 13:40:00,61.74,61.76,61.73,61.75,18031.0,51.8555,51.8723,51.8471,51.8639,18031.0
2018-08-02 13:45:00,61.75,61.78,61.74,61.75,16762.0,51.8639,51.889,51.8555,51.8639,16762.0
2018-08-02 13:50:00,61.76,61.78,61.75,61.75,22796.0,51.8723,51.889,51.8639,51.8639,22796.0
2018-08-02 13:55:00,61.75,61.75,61.72,61.73,10330.0,51.8639,51.8639,51.8387,51.8471,10330.0
2018-08-02 14:00:00,61.72,61.76,61.7,61.75,45939.0,51.8387,51.8723,51.8219,51.8639,45939.0
2018-08-02 14:05:00,61.75,61.75,61.64,61.65,11645.0,51.8639,51.8639,51.7715,51.7799,11645.0
2018-08-02 14:10:00,61.64,61.65,61.54,61.55,23534.0,51.7715,51.7799,51.6875,51.6959,23534.0
2018-08-02 14:15:00,61.54,61.59,61.54,61.54,58419.0,51.6875,51.7295,51.6875,51.6875,58419.0
2018-08-02 14:20:00,61.55,61.55,61.47,61.51,54672.0,51.6959,51.6959,51.6287,51.6623,54672.0
2018-08-02 14:25:00,61.51,61.55,61.5,61.52,16948.0,51.6623,51.6959,51.6539,51.6707,16948.0
2018-08-02 14:30:00,61.53,61.59,61.52,61.59,17664.0,51.6791,51.7295,51.6707,51.7295,17664.0
2018-08-02 14:35:00,61.59,61.65,61.58,61.65,19970.0,51.7295,51.7799,51.7211,51.7799,19970.0
2018-08-02 14:40:00,61.65,61.68,61.64,61.66,63419.0,51.7799,51.8051,51.7715,51.7883,63419.0
2018-08-02 14:45:00,61.66,61.68,61.59,61.61,28568.0,51.7883,51.8051,51.7295,51.7463,28568.0
2018-08-02 14:50:00,61.62,61.68,61.61,61.67,13996.0,51.7547,51.8051,51.7463,51.7967,13996.0
2018-08-02 14:55:00,61.68,61.75,61.66,61.75,26479.0,51.8051,51.8639,51.7883,51.8639,26479.0
2018-08-02 15:00:00,61.74,61.75,61.7,61.72,18056.0,51.8555,51.8639,51.8219,51.8387,18056.0
2018-08-02 15:05:00,61.73,61.74,61.65,61.66,21561.0,51.8471,51.8555,51.7799,51.7883,21561.0
2018-08-02 15:10:00,61.66,61.67,61.62,61.65,17676.0,51.7883,51.7967,51.7547,51.7799,17676.0
2018-08-02 15:15:00,61.65,61.69,61.64,61.68,24808.0,51.7799,51.8135,51.7715,51.8051,24808.0
2018-08-02 15:20:00,61.69,61.69,61.64,61.65,21364.0,51.8135,51.8135,51.7715,51.7799,21364.0
2018-08-02 15:25:00,61.64,61.67,61.61,61.61,52251.0,51.7715,51.7967,51.7463,51.7463,52251.0
2018-08-02 15:30:00,61.62,61.65,61.58,61.65,58857.0,51.7547,51.7799,51.7211,51.7799,58857.0
2018-08-02 15:35:00,61.65,61.65,61.62,61.63,39754.0,51.7799,51.7799,51.7547,51.7631,39754.0
2018-08-02 15:40:00,61.63,61.65,61.61,61.62,42861.0,51.7631,51.7799,51.7463,51.7547,42861.0
2018-08-02 15:45:00,61.62,61.69,61.62,61.67,95961.0,51.7547,51.8135,51.7547,51.7967,95961.0
2018-08-02 15:50:00,61.66,61.66,61.61,61.62,84795.0,51.7883,51.7883,51.7463,51.7547,84795.0
2018-08-02 15:55:00,61.63,61.67,61.6,61.67,217090.0,51.7631,51.7967,51.7379,51.7967,217090.0
2018-08-03 09:30:00,61.5,61.63,61.45,61.45,40700.0,51.6539,51.7631,51.6119,51.6119,40700.0
2018-08-03 09:35:00,61.46,61.46,61.31,61.31,9147.0,51.6203,51.6203,51.4943,51.4943,9147.0
2018-08-03 09:40:00,61.33,61.39,61.31,61.39,13749.0,51.5111,51.5615,51.4943,51.5615,13749.0
2018-08-03 09:45:00,61.38,61.38,61.21,61.26,22606.0,51.5531,51.5531,51.4103,51.4523,22606.0
2018-08-03 09:50:00,61.23,61.25,61.0,61.06,193964.0,51.4271,51.4439,51.2339,51.2843,193964.0
2018-08-03 09:55:00,61.06,61.17,61.03,61.08,19346.0,51.2843,51.3767,51.2591,51.3011,19346.0
2018-08-03 10:00:00,61.08,61.14,60.96,60.99,156437.0,51.3011,51.3515,51.2003,51.2255,156437.0
2018-08-03 10:05:00,60.98,61.06,60.93,60.94,26979.0,51.2171,51.2843,51.1751,51.1835,26979.0
2018-08-03 10:10:00,60.93,61.02,60.85,60.93,40153.0,51.1751,51.2507,51.1079,51.1751,40153.0
2018-08-03 10:15:00,60.93,61.25,60.91,61.25,13888.0,51.1751,51.4439,51.1583,51.4439,13888.0
2018-08-03 10:20:00,61.24,61.29,61.2,61.21,12691.0,51.4355,51.4775,51.4019,51.4103,12691.0
2018-08-03 10:25:00,61.2,61.24,61.18,61.18,18076.0,51.4019,51.4355,51.3851,51.3851,18076.0
2018-08-03 10:30:00,61.17,61.19,61.15,61.16,12655.0,51.3767,51.3935,51.3599,51.3683,12655.0
2018-08-03 10:35:00,61.16,61.16,61.12,61.16,8815.0,51.3683,51.3683,51.3347,51.3683,8815.0
2018-08-03 10:40:00,61.17,61.17,61.07,61.07,20641.0,51.3767,51.3767,51.2927,51.2927,20641.0
2018-08-03 10:45:00,61.06,61.07,61.04,61.05,11375.0,51.2843,51.2927,51.2675,51.2759,11375.0
2018-08-03 10:50:00,61.05,61.06,61.0,61.02,16116.0,51.2759,51.2843,51.2339,51.2507,16116.0
2018-08-03 10:55:00,61.01,61.04,60.99,61.02,21227.0,51.2423,51.2675,51.2255,51.2507,21227.0
2018-08-03 11:00:00,61.02,61.13,61.02,61.09,10488.0,51.2507,51.3431,51.2507,51.3095,10488.0
2018-08-03 11:05:00,61.08,61.12,61.07,61.09,80850.0,51.3011,51.3347,51.2927,51.3095,80850.0
2018-08-03 11:10:00,61.09,61.12,61.08,61.11,47629.0,51.3095,51.3347,51.3011,51.3263,47629.0
2018-08-03 11:15:00,61.11,61.11,61.02,61.07,25163.0,51.3263,51.3263,51.2507,51.2927,25163.0
2018-08-03 11:20:00,61.07,61.11,61.06,61.1,17449.0,51.2927,51.3263,51.2843,51.3179,17449.0
2018-08-03 11:25:00,61.1,61.1,61.05,61.09,18518.0,51.3179,51.3179,51.2759,51.3095,18518.0
2018-08-03 11:30:00,61.09,61.1,61.06,61.1,22339.0,51.3095,51.3179,51.2843,51.3179,22339.0
2018-08-03 11:35:00,61.1,61.19,61.09,61.19,26293.0,51.3179,51.3935,51.3095,51.3935,26293.0
2018-08-03 11:40:00,61.19,61.26,61.18,61.26,22415.0,51.3935,51.4523,51.3851,51.4523,22415.0
2018-08-03 11:45:00,61.25,61.29,61.25,61.27,12619.0,51.4439,51.4775,51.4439,51.4607,12619.0
2018-08-03 11:50:00,61.27,61.27,61.23,61.25,27222.0,51.4607,51.4607,51.4271,51.4439,27222.0
2018-08-03 11:55:00,61.25,61.25,61.15,61.16,23620.0,51.4439,51.4439,51.3599,51.3683,23620.0
2018-08-03 12:00:00,61.17,61.27,61.16,61.27,31912.0,51.3767,51.4607,51.3683,51.4607,31912.0
2018-08-03 12:05:00,61.27,61.34,61.27,61.31,33524.0,51.4607,51.5195,51.4607,51.4943,33524.0
2018-08-03 12:10:00,61.31,61.4,61.3,61.4,29021.0,51.4943,51.5699,51.4859,51.5699,29021.0
2018-08-03 12:15:00,61.41,61.49,61.4,61.47,21098.0,51.5783,51.6455,51.5699,51.6287,21098.0
2018-08-03 12:20:00,61.47,61.5,61.47,61.47,10767.0,51.6287,51.6539,51.6287,51.6287,10767.0
2018-08-03 12:25:00,61.47,61.47,61.42,61.43,13119.0,51.6287,51.6287,51.5867,51.5951,13119.0
2018-08-03 12:30:00,61.44,61.44,61.36,61.36,14865.0,51.6035,51.6035,51.5363,51.5363,14865.0
2018-08-03 12:35:00,61.36,61.38,61.33,61.34,20200.0,51.5363,51.5531,51.5111,51.5195,20200.0
2018-08-03 12:40:00,61.34,61.34,61.29,61.3,23211.0,51.5195,51.5195,51.4775,51.4859,23211.0
2018-08-03 12:45:00,61.3,61.31,61.23,61.23,14226.0,51.4859,51.4943,51.4271,51.4271,14226.0
2018-08-03 12:50:00,61.23,61.26,61.21,61.23,19059.0,51.4271,51.4523,51.4103,51.4271,19059.0
2018-08-03 12:55:00,61.23,61.24,61.21,61.23,44904.0,51.4271,51.4355,51.4103,51.4271,44904.0
2018-08-03 13:00:00,61.23,61.26,61.18,61.25,38473.0,51.4271,51.4523,51.3851,51.4439,38473.0
2018-08-03 13:05:00,61.25,61.29,61.22,61.29,30798.0,51.4439,51.4775,51.4187,51.4775,30798.0
2018-08-03 13:10:00,61.28,61.29,61.25,61.29,12215.0,51.4691,51.4775,51.4439,51.4775,12215.0
2018-08-03 13:15:00,61.29,61.32,61.28,61.32,14385.0,51.4775,51.5027,51.4691,51.5027,14385.0
2018-08-03 13:20:00,61.32,61.38,61.3,61.38,44789.0,51.5027,51.5531,51.4859,51.5531,44789.0
2018-08-03 13:25:00,61.38,61.42,61.38,61.41,14655.0,51.5531,51.5867,51.5531,51.5783,14655.0
2018-08-03 13:30:00,61.42,61.42,61.38,61.39,6206.0,51.5867,51.5867,51.5531,51.5615,6206.0
2018-08-03 13:35:00,61.39,61.44,61.39,61.44,11131.0,51.5615,51.6035,51.5615,51.6035,11131.0
2018-08-03 13:40:00,61.44,61.45,61.41,61.41,14652.0,51.6035,51.6119,51.5783,51.5783,14652.0
2018-08-03 13:45:00,61.42,61.45,61.41,61.43,7435.0,51.5867,51.6119,51.5783,51.5951,7435.0
2018-08-03 13:50:00,61.43,61.46,61.42,61.46,13227.0,51.5951,51.6203,51.5867,51.6203,13227.0
2018-08-03 13:55:00,61.45,61.46,61.43,61.45,7520.0,51.6119,51.6203,51.5951,51.6119,7520.0
2018-08-03 14:00:00,61.44,61.47,61.43,61.44,17144.0,51.6035,51.6287,51.5951,51.6035,17144.0
2018-08-03 14:05:00,61.45,61.49,61.44,61.48,17022.0,51.6119,51.6455,51.6035,51.6371,17022.0
2018-08-03 14:10:00,61.48,61.59,61.48,61.58,87943.0,51.6371,51.7295,51.6371,51.7211,87943.0
2018-08-03 14:15:00,61.58,61.68,61.55,61.67,63142.0,51.7211,51.8051,51.6959,51.7967,63142.0
2018-08-03 14:20:00,61.67,61.7,61.65,61.7,15850.0,51.7967,51.8219,51.7799,51.8219,15850.0
2018-08-03 14:25:00,61.7,61.73,61.68,61.7,15347.0,51.8219,51.8471,51.8051,51.8219,15347.0
2018-08-03 14:30:00,61.7,61.72,61.69,61.69,28689.0,51.8219,51.8387,51.8135,51.8135,28689.0
2018-08-03 14:35:00,61.7,61.7,61.61,61.64,16380.0,51.8219,51.8219,51.7463,51.7715,16380.0
2018-08-03 14:40:00,61.64,61.64,61.59,61.59,26989.0,51.7715,51.7715,51.7295,51.7295,26989.0
2018-08-03 14:45:00,61.59,61.59,61.56,61.56,15624.0,51.7295,51.7295,51.7043,51.7043,15624.0
2018-08-03 14:50:00,61.57,61.58,61.55,61.57,10376.0,51.7127,51.7211,51.6959,51.7127,10376.0
2018-08-03 14:55:00,61.57,61.58,61.55,61.55,15522.0,51.7127,51.7211,51.6959,51.6959,15522.0
2018-08-03 15:00:00,61.55,61.58,61.54,61.57,62432.0,51.6959,51.7211,51.6875,51.7127,62432.0
2018-08-03 15:05:00,61.57,61.58,61.51,61.51,62788.0,51.7127,51.7211,51.6623,51.6623,62788.0
2018-08-03 15:10:00,61.52,61.53,61.46,61.46,29028.0,51.6707,51.6791,51.6203,51.6203,29028.0
2018-08-03 15:15:00,61.45,61.45,61.4,61.45,14469.0,51.6119,51.6119,51.5699,51.6119,14469.0
2018-08-03 15:20:00,61.45,61.45,61.39,61.41,18845.0,51.6119,51.6119,51.5615,51.5783,18845.0
2018-08-03 15:25:00,61.4,61.41,61.35,61.36,35898.0,51.5699,51.5783,51.5279,51.5363,35898.0
2018-08-03 15:30:00,61.36,61.4,61.35,61.38,29886.0,51.5363,51.5699,51.5279,51.5531,29886.0
2018-08-03 15:35:00,61.38,61.44,61.37,61.43,30845.0,51.5531,51.6035,51.5447,51.5951,30845.0
2018-08-03 15:40:00,61.43,61.5,61.42,61.5,34238.0,51.5951,51.6539,51.5867,51.6539,34238.0
2018-08-03 15:45:00,61.5,61.51,61.43,61.43,63817.0,51.6539,51.6623,51.5951,51.5951,63817.0
2018-08-03 15:50:00,61.44,61.48,61.44,61.48,54380.0,51.6035,51.6371,51.6035,51.6371,54380.0
2018-08-03 15:55:00,61.48,61.53,61.45,61.53,233591.0,51.6371,51.6791,51.6119,51.6791,233591.0
2018-08-06 09:30:00,61.54,61.63,61.41,61.6,42381.0,51.6875,51.7631,51.5783,51.7379,42381.0
2018-08-06 09:35:00,61.62,61.66,61.51,61.62,10823.0,51.7547,51.7883,51.6623,51.7547,10823.0
2018-08-06 09:40:00,61.61,61.65,61.47,61.52,20875.0,51.7463,51.7799,51.6287,51.6707,20875.0
2018-08-06 09:45:00,61.52,61.61,61.47,61.57,20217.0,51.6707,51.7463,51.6287,51.7127,20217.0
2018-08-06 09:50:00,61.61,61.63,61.54,61.59,7979.0,51.7463,51.7631,51.6875,51.7295,7979.0
2018-08-06 09:55:00,61.59,61.65,61.59,61.61,6334.0,51.7295,51.7799,51.7295,51.7463,6334.0
2018-08-06 10:00:00,61.6,61.63,61.55,61.58,18768.0,51.7379,51.7631,51.6959,51.7211,18768.0
2018-08-06 10:05:00,61.59,61.68,61.59,61.64,7478.0,51.7295,51.8051,51.7295,51.7715,7478.0
2018-08-06 10:10:00,61.64,61.66,61.55,61.66,12706.0,51.7715,51.7883,51.6959,51.7883,12706.0
2018-08-06 10:15:00,61.66,61.71,61.58,61.63,17165.0,51.7883,51.8303,51.7211,51.7631,17165.0
2018-08-06 10:20:00,61.62,61.65,61.53,61.53,13110.0,51.7547,51.7799,51.6791,51.6791,13110.0
2018-08-06 10:25:00,61.53,61.54,61.48,61.48,6110.0,51.6791,51.6875,51.6371,51.6371,6110.0
2018-08-06 10:30:00,61.49,61.5,61.44,61.5,5514.0,51.6455,51.6539,51.6035,51.6539,5514.0
2018-08-06 10:35:00,61.52,61.54,61.51,61.53,4600.0,51.6707,51.6875,51.6623,51.6791,4600.0
2018-08-06 10:40:00,61.52,61.54,61.51,61.52,8887.0,51.6707,51.6875,51.6623,51.6707,8887.0
2018-08-06 10:45:00,61.52,61.57,61.5,61.51,53221.0,51.6707,51.7127,51.6539,51.6623,53221.0
2018-08-06 10:50:00,61.51,61.54,61.48,61.52,67044.0,51.6623,51.6875,51.6371,51.6707,67044.0
2018-08-06 10:55:00,61.53,61.62,61.53,61.6,9179.0,51.6791,51.7547,51.6791,51.7379,9179.0
2018-08-06 11:00:00,61.61,61.63,61.55,61.58,19710.0,51.7463,51.7631,51.6959,51.7211,19710.0
2018-08-06 11:05:00,61.57,61.59,61.53,61.59,15648.0,51.7127,51.7295,51.6791,51.7295,15648.0
2018-08-06 11:10:00,61.57,61.61,61.53,61.55,14183.0,51.7127,51.7463,51.6791,51.6959,14183.0
2018-08-06 11:15:00,61.54,61.56,61.45,61.46,8612.0,51.6875,51.7043,51.6119,51.6203,8612.0
2018-08-06 11:20:00,61.47,61.49,61.42,61.48,32919.0,51.6287,51.6455,51.5867,51.6371,32919.0
2018-08-06 11:25:00,61.46,61.48,61.43,61.43,7536.0,51.6203,51.6371,51.5951,51.5951,7536.0
2018-08-06 11:30:00,61.45,61.46,61.39,61.41,15532.0,51.6119,51.6203,51.5615,51.5783,15532.0
2018-08-06 11:35:00,61.42,61.47,61.4,61.47,9836.0,51.5867,51.6287,51.5699,51.6287,9836.0
2018-08-06 11:40:00,61.47,61.51,61.45,61.45,8207.0,51.6287,51.6623,51.6119,51.6119,8207.0
2018-08-06 11:45:00,61.45,61.51,61.44,61.51,8367.0,51.6119,51.6623,51.6035,51.6623,8367.0
2018-08-06 11:50:00,61.52,61.52,61.45,61.5,22890.0,51.6707,51.6707,51.6119,51.6539,22890.0
2018-08-06 11:55:00,61.5,61.5,61.43,61.45,8929.0,51.6539,51.6539,51.5951,51.6119,8929.0
2018-08-06 12:00:00,61.45,61.49,61.45,61.49,3966.0,51.6119,51.6455,51.6119,51.6455,3966.0
2018-08-06 12:05:00,61.49,61.54,61.49,61.52,12715.0,51.6455,51.6875,51.6455,51.6707,12715.0
2018-08-06 12:10:00,61.54,61.56,61.49,61.51,27016.0,51.6875,51.7043,51.6455,51.6623,27016.0
2018-08-06 12:15:00,61.51,61.52,61.48,61.48,15032.0,51.6623,51.6707,51.6371,51.6371,15032.0
2018-08-06 12:20:00,61.48,61.52,61.48,61.51,21484.0,51.6371,51.6707,51.6371,51.6623,21484.0
2018-08-06 12:25:00,61.51,61.52,61.5,61.52,15314.0,51.6623,51.6707,51.6539,51.6707,15314.0
2018-08-06 12:30:00,61.51,61.52,61.48,61.49,13956.0,51.6623,51.6707,51.6371,51.6455,13956.0
2018-08-06 12:35:00,61.49,61.58,61.49,61.57,11175.0,51.6455,51.7211,51.6455,51.7127,11175.0
2018-08-06 12:40:00,61.57,61.57,61.52,61.54,11810.0,51.7127,51.7127,51.6707,51.6875,11810.0
2018-08-06 12:45:00,61.55,61.57,61.54,61.57,6725.0,51.6959,51.7127,51.6875,51.7127,6725.0
2018-08-06 12:50:00,61.57,61.58,61.49,61.58,80047.0,51.7127,51.7211,51.6455,51.7211,80047.0
2018-08-06 12:55:00,61.58,61.59,61.57,61.57,4465.0,51.7211,51.7295,51.7127,51.7127,4465.0
2018-08-06 13:00:00,61.57,61.59,61.54,61.55,18820.0,51.7127,51.7295,51.6875,51.6959,18820.0
2018-08-06 13:05:00,61.56,61.64,61.56,61.64,27649.0,51.7043,51.7715,51.7043,51.7715,27649.0
2018-08-06 13:10:00,61.64,61.64,61.6,61.62,11202.0,51.7715,51.7715,51.7379,51.7547,11202.0
2018-08-06 13:15:00,61.6,61.64,61.6,61.62,7433.0,51.7379,51.7715,51.7379,51.7547,7433.0
2018-08-06 13:20:00,61.62,61.62,61.52,61.52,57804.0,51.7547,51.7547,51.6707,51.6707,57804.0
2018-08-06 13:25:00,61.52,61.52,61.46,61.46,5267.0,51.6707,51.6707,51.6203,51.6203,5267.0
2018-08-06 13:30:00,61.47,61.47,61.41,61.45,9248.0,51.6287,51.6287,51.5783,51.6119,9248.0
2018-08-06 13:35:00,61.46,61.47,61.44,61.45,8613.0,51.6203,51.6287,51.6035,51.6119,8613.0
2018-08-06 13:40:00,61.44,61.44,61.38,61.38,3774.0,51.6035,51.6035,51.5531,51.5531,3774.0
2018-08-06 13:45:00,61.38,61.38,61.36,61.38,3869.0,51.5531,51.5531,51.5363,51.5531,3869.0
2018-08-06 13:50:00,61.37,61.38,61.35,61.37,7220.0,51.5447,51.5531,51.5279,51.5447,7220.0
2018-08-06 13:55:00,61.37,61.37,61.29,61.3,28136.0,51.5447,51.5447,51.4775,51.4859,28136.0
2018-08-06 14:00:00,61.29,61.31,61.27,61.27,10494.0,51.4775,51.4943,51.4607,51.4607,10494.0
2018-08-06 14:05:00,61.27,61.32,61.26,61.29,34160.0,51.4607,51.5027,51.4523,51.4775,34160.0
2018-08-06 14:10:00,61.29,61.33,61.29,61.31,15510.0,51.4775,51.5111,51.4775,51.4943,15510.0
2018-08-06 14:15:00,61.32,61.35,61.31,61.31,15155.0,51.5027,51.5279,51.4943,51.4943,15155.0
2018-08-06 14:20:00,61.32,61.34,61.31,61.32,4918.0,51.5027,51.5195,51.4943,51.5027,4918.0
2018-08-06 14:25:00,61.33,61.38,61.32,61.37,22986.0,51.5111,51.5531,51.5027,51.5447,22986.0
2018-08-06 14:30:00,61.37,61.39,61.36,61.39,9143.0,51.5447,51.5615,51.5363,51.5615,9143.0
2018-08-06 14:35:00,61.39,61.42,61.38,61.42,8872.0,51.5615,51.5867,51.5531,51.5867,8872.0
2018-08-06 14:40:00,61.42,61.42,61.38,61.41,12129.0,51.5867,51.5867,51.5531,51.5783,12129.0
2018-08-06 14:45:00,61.4,61.41,61.35,61.36,7832.0,51.5699,51.5783,51.5279,51.5363,7832.0
2018-08-06 14:50:00,61.36,61.36,61.33,61.34,14229.0,51.5363,51.5363,51.5111,51.5195,14229.0
2018-08-06 14:55:00,61.33,61.34,61.3,61.32,7252.0,51.5111,51.5195,51.4859,51.5027,7252.0
2018-08-06 15:00:00,61.32,61.32,61.3,61.31,14367.0,51.5027,51.5027,51.4859,51.4943,14367.0
2018-08-06 15:05:00,61.32,61.33,61.3,61.3,10743.0,51.5027,51.5111,51.4859,51.4859,10743.0
2018-08-06 15:10:00,61.3,61.32,61.29,61.31,8462.0,51.4859,51.5027,51.4775,51.4943,8462.0
2018-08-06 15:15:00,61.32,61.35,61.31,61.35,13635.0,51.5027,51.5279,51.4943,51.5279,13635.0
2018-08-06 15:20:00,61.35,61.35,61.32,61.33,7575.0,51.5279,51.5279,51.5027,51.5111,7575.0
2018-08-06 15:25:00,61.32,61.36,61.32,61.35,16461.0,51.5027,51.5363,51.5027,51.5279,16461.0
2018-08-06 15:30:00,61.36,61.36,61.32,61.35,19714.0,51.5363,51.5363,51.5027,51.5279,19714.0
2018-08-06 15:35:00,61.35,61.36,61.34,61.36,17753.0,51.5279,51.5363,51.5195,51.5363,17753.0
2018-08-06 15:40:00,61.35,61.44,61.35,61.42,32056.0,51.5279,51.6035,51.5279,51.5867,32056.0
2018-08-06 15:45:00,61.43,61.45,61.37,61.39,64371.0,51.5951,51.6119,51.5447,51.5615,64371.0
2018-08-06 15:50:00,61.4,61.41,61.38,61.39,34901.0,51.5699,51.5783,51.5531,51.5615,34901.0
2018-08-06 15:55:00,61.39,61.44,61.35,61.42,186902.0,51.5615,51.6035,51.5279,51.5867,186902.0
2018-08-07 09:30:00,61.48,61.55,61.31,61.45,40010.0,51.6371,51.6959,51.4943,51.6119,40010.0
2018-08-07 09:35:00,61.43,61.57,61.38,61.56,14025.0,51.5951,51.7127,51.5531,51.7043,14025.0
2018-08-07 09:40:00,61.56,61.63,61.53,61.53,18013.0,51.7043,51.7631,51.6791,51.6791,18013.0
2018-08-07 09:45:00,61.53,61.62,61.52,61.58,14501.0,51.6791,51.7547,51.6707,51.7211,14501.0
2018-08-07 09:50:00,61.6,61.66,61.52,61.65,21913.0,51.7379,51.7883,51.6707,51.7799,21913.0
2018-08-07 09:55:00,61.65,61.67,61.6,61.65,12170.0,51.7799,51.7967,51.7379,51.7799,12170.0
2018-08-07 10:00:00,61.64,61.66,61.61,61.65,11184.0,51.7715,51.7883,51.7463,51.7799,11184.0
2018-08-07 10:05:00,61.65,61.68,61.64,61.68,7599.0,51.7799,51.8051,51.7715,51.8051,7599.0
2018-08-07 10:10:00,61.68,61.85,61.68,61.85,32370.0,51.8051,51.9478,51.8051,51.9478,32370.0
2018-08-07 10:15:00,61.86,61.94,61.79,61.94,34885.0,51.9562,52.0234,51.8974,52.0234,34885.0
2018-08-07 10:20:00,61.94,61.99,61.92,61.94,20551.0,52.0234,52.0654,52.0066,52.0234,20551.0
2018-08-07 10:25:00,61.94,61.97,61.88,61.97,50008.0,52.0234,52.0486,51.973,52.0486,50008.0
2018-08-07 10:30:00,61.97,62.1,61.97,62.03,33913.0,52.0486,52.1578,52.0486,52.099,33913.0
2018-08-07 10:35:00,62.03,62.04,61.85,61.92,54209.0,52.099,52.1074,51.9478,52.0066,54209.0
2018-08-07 10:40:00,61.92,62.1,61.9,62.0,54876.0,52.0066,52.1578,51.9898,52.0738,54876.0
2018-08-07 10:45:00,62.01,62.14,62.01,62.13,62176.0,52.0822,52.1914,52.0822,52.183,62176.0
2018-08-07 10:50:00,62.12,62.23,61.96,62.21,52268.0,52.1746,52.267,52.0402,52.2502,52268.0
2018-08-07 10:55:00,62.23,62.26,62.13,62.15,31320.0,52.267,52.2922,52.183,52.1998,31320.0
2018-08-07 11:00:00,62.15,62.2,62.1,62.19,23858.0,52.1998,52.2418,52.1578,52.2334,23858.0
2018-08-07 11:05:00,62.18,62.2,62.05,62.05,37658.0,52.225,52.2418,52.1158,52.1158,37658.0
2018-08-07 11:10:00,62.05,62.07,62.0,62.03,32048.0,52.1158,52.1326,52.0738,52.099,32048.0
2018-08-07 11:15:00,62.02,62.04,61.94,61.94,12181.0,52.0906,52.1074,52.0234,52.0234,12181.0
2018-08-07 11:20:00,61.96,62.01,61.94,61.97,17209.0,52.0402,52.0822,52.0234,52.0486,17209.0
2018-08-07 11:25:00,61.96,62.0,61.95,61.97,27537.0,52.0402,52.0738,52.0318,52.0486,27537.0
2018-08-07 11:30:00,61.97,61.98,61.9,61.98,20137.0,52.0486,52.057,51.9898,52.057,20137.0
2018-08-07 11:35:00,61.98,62.06,61.97,62.03,31660.0,52.057,52.1242,52.0486,52.099,31660.0
2018-08-07 11:40:00,62.02,62.03,61.93,62.0,65335.0,52.0906,52.099,52.015,52.0738,65335.0
2018-08-07 11:45:00,62.02,62.03,61.94,61.97,31718.0,52.0906,52.099,52.0234,52.0486,31718.0
2018-08-07 11:50:00,61.95,61.97,61.83,61.9,41880.0,52.0318,52.0486,51.931,51.9898,41880.0
2018-08-07 11:55:00,61.89,61.91,61.76,61.88,37466.0,51.9814,51.9982,51.8723,51.973,37466.0
2018-08-07 12:00:00,61.87,61.93,61.81,61.86,33750.0,51.9646,52.015,51.9142,51.9562,33750.0
2018-08-07 12:05:00,61.86,61.92,61.86,61.87,22346.0,51.9562,52.0066,51.9562,51.9646,22346.0
2018-08-07 12:10:00,61.88,61.91,61.85,61.87,20578.0,51.973,51.9982,51.9478,51.9646,20578.0
2018-08-07 12:15:00,61.88,61.91,61.81,61.84,31759.0,51.973,51.9982,51.9142,51.9394,31759.0
2018-08-07 12:20:00,61.84,61.9,61.8,61.88,50810.0,51.9394,51.9898,51.9058,51.973,50810.0
2018-08-07 12:25:00,61.87,61.88,61.77,61.83,32213.0,51.9646,51.973,51.8806,51.931,32213.0
2018-08-07 12:30:00,61.84,61.84,61.73,61.8,62811.0,51.9394,51.9394,51.8471,51.9058,62811.0
2018-08-07 12:35:00,61.8,61.87,61.8,61.83,25638.0,51.9058,51.9646,51.9058,51.931,25638.0
2018-08-07 12:40:00,61.83,61.88,61.82,61.83,30011.0,51.931,51.973,51.9226,51.931,30011.0
2018-08-07 12:45:00,61.82,61.83,61.78,61.83,24447.0,51.9226,51.931,51.889,51.931,24447.0
2018-08-07 12:50:00,61.82,61.85,61.79,61.81,39386.0,51.9226,51.9478,51.8974,51.9142,39386.0
2018-08-07 12:55:00,61.8,61.88,61.76,61.88,45087.0,51.9058,51.973,51.8723,51.973,45087.0
2018-08-07 13:00:00,61.88,61.91,61.84,61.89,44987.0,51.973,51.9982,51.9394,51.9814,44987.0
2018-08-07 13:05:00,61.88,61.96,61.88,61.96,24044.0,51.973,52.0402,51.973,52.0402,24044.0
2018-08-07 13:10:00,61.96,61.97,61.86,61.89,23806.0,52.0402,52.0486,51.9562,51.9814,23806.0
2018-08-07 13:15:00,61.89,61.9,61.86,61.89,23160.0,51.9814,51.9898,51.9562,51.9814,23160.0
2018-08-07 13:20:00,61.89,61.9,61.85,61.87,22344.0,51.9814,51.9898,51.9478,51.9646,22344.0
2018-08-07 13:25:00,61.88,61.9,61.8,61.88,37597.0,51.973,51.9898,51.9058,51.973,37597.0
2018-08-07 13:30:00,61.87,61.93,61.8,61.91,66401.0,51.9646,52.015,51.9058,51.9982,66401.0
2018-08-07 13:35:00,61.91,61.92,61.83,61.92,32767.0,51.9982,52.0066,51.931,52.0066,32767.0
2018-08-07 13:40:00,61.93,61.94,61.85,61.88,19472.0,52.015,52.0234,51.9478,51.973,19472.0
2018-08-07 13:45:00,61.87,61.92,61.86,61.9,37184.0,51.9646,52.0066,51.9562,51.9898,37184.0
2018-08-07 13:50:00,61.91,61.96,61.88,61.93,39754.0,51.9982,52.0402,51.973,52.015,39754.0
2018-08-07 13:55:00,61.94,61.99,61.89,61.97,62991.0,52.0234,52.0654,51.9814,52.0486,62991.0
2018-08-07 14:00:00,61.97,61.98,61.93,61.95,25164.0,52.0486,52.057,52.015,52.0318,25164.0
2018-08-07 14:05:00,61.95,61.98,61.93,61.97,38559.0,52.0318,52.057,52.015,52.0486,38559.0
2018-08-07 14:10:00,61.96,61.98,61.91,61.92,90088.0,52.0402,52.057,51.9982,52.0066,90088.0
2018-08-07 14:15:00,61.93,61.93,61.87,61.91,27861.0,52.015,52.015,51.9646,51.9982,27861.0
2018-08-07 14:20:00,61.91,61.92,61.82,61.87,53431.0,51.9982,52.0066,51.9226,51.9646,53431.0
2018-08-07 14:25:00,61.86,61.87,61.8,61.86,31245.0,51.9562,51.9646,51.9058,51.9562,31245.0
2018-08-07 14:30:00,61.85,61.85,61.71,61.8,45009.0,51.9478,51.9478,51.8303,51.9058,45009.0
2018-08-07 14:35:00,61.8,61.81,61.75,61.8,28244.0,51.9058,51.9142,51.8639,51.9058,28244.0
2018-08-07 14:40:00,61.8,61.81,61.74,61.8,46802.0,51.9058,51.9142,51.8555,51.9058,46802.0
2018-08-07 14:45:00,61.8,61.81,61.78,61.79,34596.0,51.9058,51.9142,51.889,51.8974,34596.0
2018-08-07 14:50:00,61.79,61.79,61.71,61.73,28721.0,51.8974,51.8974,51.8303,51.8471,28721.0
2018-08-07 14:55:00,61.72,61.78,61.7,61.78,15897.0,51.8387,51.889,51.8219,51.889,15897.0
2018-08-07 15:00:00,61.78,61.78,61.71,61.73,13078.0,51.889,51.889,51.8303,51.8471,13078.0
2018-08-07 15:05:00,61.73,61.75,61.72,61.75,13752.0,51.8471,51.8639,51.8387,51.8639,13752.0
2018-08-07 15:10:00,61.75,61.75,61.71,61.72,16030.0,51.8639,51.8639,51.8303,51.8387,16030.0
2018-08-07 15:15:00,61.72,61.73,61.7,61.71,17981.0,51.8387,51.8471,51.8219,51.8303,17981.0
2018-08-07 15:20:00,61.7,61.7,61.64,61.67,13452.0,51.8219,51.8219,51.7715,51.7967,13452.0
2018-08-07 15:25:00,61.67,61.68,61.64,61.65,18481.0,51.7967,51.8051,51.7715,51.7799,18481.0
2018-08-07 15:30:00,61.64,61.73,61.63,61.69,71419.0,51.7715,51.8471,51.7631,51.8135,71419.0
2018-08-07 15:35:00,61.7,61.75,61.68,61.68,70593.0,51.8219,51.8639,51.8051,51.8051,70593.0
2018-08-07 15:40:00,61.68,61.78,61.63,61.77,175764.0,51.8051,51.889,51.7631,51.8806,175764.0
2018-08-07 15:45:00,61.77,61.8,61.74,61.79,102990.0,51.8806,51.9058,51.8555,51.8974,102990.0
2018-08-07 15:50:00,61.79,61.81,61.76,61.8,82887.0,51.8974,51.9142,51.8723,51.9058,82887.0
2018-08-07 15:55:00,61.79,61.84,61.78,61.82,192103.0,51.8974,51.9394,51.889,51.9226,192103.0
2018-08-08 09:30:00,61.71,61.94,61.6,61.6,23528.0,51.8303,52.0234,51.7379,51.7379,23528.0
2018-08-08 09:35:00,61.58,61.65,61.47,61.57,13495.0,51.7211,51.7799,51.6287,51.7127,13495.0
2018-08-08 09:40:00,61.58,61.67,61.55,61.6,100151.0,51.7211,51.7967,51.6959,51.7379,100151.0
2018-08-08 09:45:00,61.59,61.64,61.49,61.64,18477.0,51.7295,51.7715,51.6455,51.7715,18477.0
2018-08-08 09:50:00,61.64,61.67,61.53,61.66,40226.0,51.7715,51.7967,51.6791,51.7883,40226.0
2018-08-08 09:55:00,61.64,61.82,61.62,61.76,28892.0,51.7715,51.9226,51.7547,51.8723,28892.0
2018-08-08 10:00:00,61.76,61.81,61.75,61.8,10708.0,51.8723,51.9142,51.8639,51.9058,10708.0
2018-08-08 10:05:00,61.8,61.91,61.79,61.89,40192.0,51.9058,51.9982,51.8974,51.9814,40192.0
2018-08-08 10:10:00,61.91,61.98,61.88,61.93,21773.0,51.9982,52.057,51.973,52.015,21773.0
2018-08-08 10:15:00,61.92,61.93,61.89,61.91,16856.0,52.0066,52.015,51.9814,51.9982,16856.0
2018-08-08 10:20:00,61.9,61.91,61.79,61.85,26418.0,51.9898,51.9982,51.8974,51.9478,26418.0
2018-08-08 10:25:00,61.84,61.86,61.83,61.85,22041.0,51.9394,51.9562,51.931,51.9478,22041.0
2018-08-08 10:30:00,61.85,61.88,61.8,61.82,11115.0,51.9478,51.973,51.9058,51.9226,11115.0
2018-08-08 10:35:00,61.83,61.85,61.82,61.83,11689.0,51.931,51.9478,51.9226,51.931,11689.0
2018-08-08 10:40:00,61.83,61.86,61.79,61.83,18625.0,51.931,51.9562,51.8974,51.931,18625.0
2018-08-08 10:45:00,61.83,61.88,61.82,61.87,20011.0,51.931,51.973,51.9226,51.9646,20011.0
2018-08-08 10:50:00,61.88,61.9,61.86,61.89,21023.0,51.973,51.9898,51.9562,51.9814,21023.0
2018-08-08 10:55:00,61.9,61.91,61.82,61.82,9790.0,51.9898,51.9982,51.9226,51.9226,9790.0
2018-08-08 11:00:00,61.83,61.86,61.81,61.85,17403.0,51.931,51.9562,51.9142,51.9478,17403.0
2018-08-08 11:05:00,61.85,61.86,61.81,61.83,14659.0,51.9478,51.9562,51.9142,51.931,14659.0
2018-08-08 11:10:00,61.85,61.88,61.84,61.87,14234.0,51.9478,51.973,51.9394,51.9646,14234.0
2018-08-08 11:15:00,61.87,61.88,61.83,61.84,10587.0,51.9646,51.973,51.931,51.9394,10587.0
2018-08-08 11:20:00,61.85,61.89,61.81,61.85,62772.0,51.9478,51.9814,51.9142,51.9478,62772.0
2018-08-08 11:25:00,61.85,61.96,61.82,61.96,26333.0,51.9478,52.0402,51.9226,52.0402,26333.0
2018-08-08 11:30:00,61.96,62.02,61.96,61.98,15019.0,52.0402,52.0906,52.0402,52.057,15019.0
2018-08-08 11:35:00,61.98,62.01,61.95,61.95,13628.0,52.057,52.0822,52.0318,52.0318,13628.0
2018-08-08 11:40:00,61.93,61.96,61.92,61.96,8083.0,52.015,52.0402,52.0066,52.0402,8083.0
2018-08-08 11:45:00,61.96,61.98,61.94,61.96,7244.0,52.0402,52.057,52.0234,52.0402,7244.0
2018-08-08 11:50:00,61.96,61.96,61.91,61.92,8912.0,52.0402,52.0402,51.9982,52.0066,8912.0
2018-08-08 11:55:00,61.92,61.95,61.92,61.95,11176.0,52.0066,52.0318,52.0066,52.0318,11176.0
2018-08-08 12:00:00,61.96,61.96,61.92,61.95,6393.0,52.0402,52.0402,52.0066,52.0318,6393.0
2018-08-08 12:05:00,61.95,61.95,61.92,61.93,5577.0,52.0318,52.0318,52.0066,52.015,5577.0
2018-08-08 12:10:00,61.94,61.95,61.91,61.93,9663.0,52.0234,52.0318,51.9982,52.015,9663.0
2018-08-08 12:15:00,61.93,61.96,61.92,61.95,9553.0,52.015,52.0402,52.0066,52.0318,9553.0
2018-08-08 12:20:00,61.95,61.97,61.93,61.93,16200.0,52.0318,52.0486,52.015,52.015,16200.0
2018-08-08 12:25:00,61.93,61.94,61.9,61.92,5906.0,52.015,52.0234,51.9898,52.0066,5906.0
2018-08-08 12:30:00,61.92,61.96,61.91,61.96,8698.0,52.0066,52.0402,51.9982,52.0402,8698.0
2018-08-08 12:35:00,61.95,62.02,61.95,62.02,5779.0,52.0318,52.0906,52.0318,52.0906,5779.0
2018-08-08 12:40:00,62.01,62.02,61.96,61.97,9274.0,52.0822,52.0906,52.0402,52.0486,9274.0
2018-08-08 12:45:00,61.97,62.0,61.96,61.99,15914.0,52.0486,52.0738,52.0402,52.0654,15914.0
2018-08-08 12:50:00,61.98,61.98,61.94,61.95,15465.0,52.057,52.057,52.0234,52.0318,15465.0
2018-08-08 12:55:00,61.95,61.96,61.91,61.93,5704.0,52.0318,52.0402,51.9982,52.015,5704.0
2018-08-08 13:00:00,61.93,61.93,61.9,61.92,16192.0,52.015,52.015,51.9898,52.0066,16192.0
2018-08-08 13:05:00,61.92,61.98,61.91,61.97,26256.0,52.0066,52.057,51.9982,52.0486,26256.0
2018-08-08 13:10:00,61.97,61.97,61.93,61.96,11083.0,52.0486,52.0486,52.015,52.0402,11083.0
2018-08-08 13:15:00,61.97,61.97,61.92,61.93,6841.0,52.0486,52.0486,52.0066,52.015,6841.0
2018-08-08 13:20:00,61.93,61.94,61.9,61.91,9401.0,52.015,52.0234,51.9898,51.9982,9401.0
2018-08-08 13:25:00,61.91,61.93,61.89,61.92,18828.0,51.9982,52.015,51.9814,52.0066,18828.0
2018-08-08 13:30:00,61.93,61.93,61.9,61.91,4725.0,52.015,52.015,51.9898,51.9982,4725.0
2018-08-08 13:35:00,61.91,61.92,61.9,61.9,4003.0,51.9982,52.0066,51.9898,51.9898,4003.0
2018-08-08 13:40:00,61.9,61.92,61.89,61.91,6995.0,51.9898,52.0066,51.9814,51.9982,6995.0
2018-08-08 13:45:00,61.91,61.94,61.91,61.92,16531.0,51.9982,52.0234,51.9982,52.0066,16531.0
2018-08-08 13:50:00,61.92,61.93,61.91,61.92,14614.0,52.0066,52.015,51.9982,52.0066,14614.0
2018-08-08 13:55:00,61.91,61.94,61.9,61.93,26800.0,51.9982,52.0234,51.9898,52.015,26800.0
2018-08-08 14:00:00,61.93,61.93,61.91,61.92,3534.0,52.015,52.015,51.9982,52.0066,3534.0
2018-08-08 14:05:00,61.91,61.93,61.9,61.92,9899.0,51.9982,52.015,51.9898,52.0066,9899.0
2018-08-08 14:10:00,61.91,61.94,61.91,61.94,12355.0,51.9982,52.0234,51.9982,52.0234,12355.0
2018-08-08 14:15:00,61.94,61.94,61.91,61.92,14518.0,52.0234,52.0234,51.9982,52.0066,14518.0
2018-08-08 14:20:00,61.92,61.99,61.91,61.95,16594.0,52.0066,52.0654,51.9982,52.0318,16594.0
2018-08-08 14:25:00,61.95,61.96,61.94,61.94,12745.0,52.0318,52.0402,52.0234,52.0234,12745.0
2018-08-08 14:30:00,61.95,61.97,61.94,61.97,10369.0,52.0318,52.0486,52.0234,52.0486,10369.0
2018-08-08 14:35:00,61.96,61.97,61.91,61.92,27366.0,52.0402,52.0486,51.9982,52.0066,27366.0
2018-08-08 14:40:00,61.93,61.94,61.92,61.93,3157.0,52.015,52.0234,52.0066,52.015,3157.0
2018-08-08 14:45:00,61.93,61.94,61.91,61.92,7030.0,52.015,52.0234,51.9982,52.0066,7030.0
2018-08-08 14:50:00,61.91,61.92,61.9,61.91,13104.0,51.9982,52.0066,51.9898,51.9982,13104.0
2018-08-08 14:55:00,61.91,61.92,61.9,61.92,16122.0,51.9982,52.0066,51.9898,52.0066,16122.0
2018-08-08 15:00:00,61.92,61.96,61.92,61.94,16705.0,52.0066,52.0402,52.0066,52.0234,16705.0
2018-08-08 15:05:00,61.95,61.96,61.93,61.96,17441.0,52.0318,52.0402,52.015,52.0402,17441.0
2018-08-08 15:10:00,61.96,61.97,61.94,61.97,6018.0,52.0402,52.0486,52.0234,52.0486,6018.0
2018-08-08 15:15:00,61.97,61.98,61.94,61.96,16042.0,52.0486,52.057,52.0234,52.0402,16042.0
2018-08-08 15:20:00,61.95,61.97,61.93,61.94,14811.0,52.0318,52.0486,52.015,52.0234,14811.0
2018-08-08 15:25:00,61.94,61.96,61.92,61.95,19368.0,52.0234,52.0402,52.0066,52.0318,19368.0
2018-08-08 15:30:00,61.96,61.97,61.92,61.92,20292.0,52.0402,52.0486,52.0066,52.0066,20292.0
2018-08-08 15:35:00,61.93,61.93,61.9,61.92,24552.0,52.015,52.015,51.9898,52.0066,24552.0
2018-08-08 15:40:00,61.92,61.92,61.89,61.9,63085.0,52.0066,52.0066,51.9814,51.9898,63085.0
2018-08-08 15:45:00,61.91,61.91,61.86,61.87,31542.0,51.9982,51.9982,51.9562,51.9646,31542.0
2018-08-08 15:50:00,61.88,61.9,61.87,61.87,26557.0,51.973,51.9898,51.9646,51.9646,26557.0
2018-08-08 15:55:00,61.88,61.92,61.87,61.9,118449.0,51.973,52.0066,51.9646,51.9898,118449.0
2018-08-09 09:30:00,61.94,62.04,61.84,62.02,17133.0,52.0234,52.1074,51.9394,52.0906,17133.0
2018-08-09 09:35:00,62.05,62.05,61.89,61.92,4567.0,52.1158,52.1158,51.9814,52.0066,4567.0
2018-08-09 09:40:00,61.96,61.97,61.95,61.96,1406.0,52.0402,52.0486,52.0318,52.0402,1406.0
2018-08-09 09:45:00,61.98,62.02,61.92,61.98,6254.0,52.057,52.0906,52.0066,52.057,6254.0
2018-08-09 09:50:00,61.99,62.11,61.96,62.11,4676.0,52.0654,52.1662,52.0402,52.1662,4676.0
2018-08-09 09:55:00,62.11,62.15,62.09,62.11,6100.0,52.1662,52.1998,52.1494,52.1662,6100.0
2018-08-09 10:00:00,62.12,62.13,62.06,62.09,5305.0,52.1746,52.183,52.1242,52.1494,5305.0
2018-08-09 10:05:00,62.09,62.18,62.09,62.16,11656.0,52.1494,52.225,52.1494,52.2082,11656.0
2018-08-09 10:10:00,62.15,62.23,62.15,62.23,9344.0,52.1998,52.267,52.1998,52.267,9344.0
2018-08-09 10:15:00,62.22,62.29,62.22,62.28,12401.0,52.2586,52.3174,52.2586,52.309,12401.0
2018-08-09 10:20:00,62.27,62.3,62.23,62.23,11112.0,52.3006,52.3258,52.267,52.267,11112.0
2018-08-09 10:25:00,62.22,62.31,62.22,62.26,9181.0,52.2586,52.3342,52.2586,52.2922,9181.0
2018-08-09 10:30:00,62.27,62.27,62.21,62.24,13705.0,52.3006,52.3006,52.2502,52.2754,13705.0
2018-08-09 10:35:00,62.25,62.31,62.25,62.3,10871.0,52.2838,52.3342,52.2838,52.3258,10871.0
2018-08-09 10:40:00,62.29,62.3,62.25,62.3,9468.0,52.3174,52.3258,52.2838,52.3258,9468.0
2018-08-09 10:45:00,62.3,62.33,62.29,62.31,10236.0,52.3258,52.351,52.3174,52.3342,10236.0
2018-08-09 10:50:00,62.31,62.38,62.3,62.36,27089.0,52.3342,52.393,52.3258,52.3762,27089.0
2018-08-09 10:55:00,62.37,62.38,62.34,62.37,10514.0,52.3846,52.393,52.3594,52.3846,10514.0
2018-08-09 11:00:00,62.37,62.45,62.36,62.43,17836.0,52.3846,52.4518,52.3762,52.435,17836.0
2018-08-09 11:05:00,62.43,62.44,62.42,62.43,13862.0,52.435,52.4434,52.4266,52.435,13862.0
2018-08-09 11:10:00,62.42,62.46,62.41,62.46,8525.0,52.4266,52.4602,52.4182,52.4602,8525.0
2018-08-09 11:15:00,62.46,62.49,62.45,62.47,14136.0,52.4602,52.4854,52.4518,52.4686,14136.0
2018-08-09 11:20:00,62.47,62.5,62.46,62.48,13483.0,52.4686,52.4938,52.4602,52.477,13483.0
2018-08-09 11:25:00,62.49,62.49,62.41,62.46,11076.0,52.4854,52.4854,52.4182,52.4602,11076.0
2018-08-09 11:30:00,62.45,62.47,62.42,62.44,8321.0,52.4518,52.4686,52.4266,52.4434,8321.0
2018-08-09 11:35:00,62.45,62.45,62.42,62.42,11011.0,52.4518,52.4518,52.4266,52.4266,11011.0
2018-08-09 11:40:00,62.41,62.45,62.4,62.42,7162.0,52.4182,52.4518,52.4098,52.4266,7162.0
2018-08-09 11:45:00,62.42,62.44,62.4,62.4,7556.0,52.4266,52.4434,52.4098,52.4098,7556.0
2018-08-09 11:50:00,62.4,62.4,62.37,62.39,8426.0,52.4098,52.4098,52.3846,52.4014,8426.0
2018-08-09 11:55:00,62.4,62.49,62.39,62.49,43484.0,52.4098,52.4854,52.4014,52.4854,43484.0
2018-08-09 12:00:00,62.5,62.5,62.39,62.49,47037.0,52.4938,52.4938,52.4014,52.4854,47037.0
2018-08-09 12:05:00,62.48,62.52,62.47,62.5,9013.0,52.477,52.5106,52.4686,52.4938,9013.0
2018-08-09 12:10:00,62.5,62.53,62.5,62.51,10891.0,52.4938,52.519,52.4938,52.5022,10891.0
2018-08-09 12:15:00,62.51,62.53,62.5,62.52,10439.0,52.5022,52.519,52.4938,52.5106,10439.0
2018-08-09 12:20:00,62.52,62.55,62.52,62.52,12335.0,52.5106,52.5358,52.5106,52.5106,12335.0
2018-08-09 12:25:00,62.51,62.57,62.51,62.56,16450.0,52.5022,52.5526,52.5022,52.5442,16450.0
2018-08-09 12:30:00,62.56,62.63,62.55,62.63,20119.0,52.5442,52.603,52.5358,52.603,20119.0
2018-08-09 12:35:00,62.64,62.7,62.63,62.69,27687.0,52.6114,52.6618,52.603,52.6534,27687.0
2018-08-09 12:40:00,62.7,62.74,62.68,62.73,21638.0,52.6618,52.6954,52.645,52.687,21638.0
2018-08-09 12:45:00,62.73,62.8,62.73,62.78,42053.0,52.687,52.7457,52.687,52.7289,42053.0
2018-08-09 12:50:00,62.78,62.85,62.78,62.82,23196.0,52.7289,52.7877,52.7289,52.7625,23196.0
2018-08-09 12:55:00,62.82,62.87,62.81,62.84,17970.0,52.7625,52.8045,52.7541,52.7793,17970.0
2018-08-09 13:00:00,62.84,62.9,62.83,62.88,19239.0,52.7793,52.8297,52.7709,52.8129,19239.0
2018-08-09 13:05:00,62.88,62.89,62.84,62.85,23305.0,52.8129,52.8213,52.7793,52.7877,23305.0
2018-08-09 13:10:00,62.85,62.89,62.83,62.85,20387.0,52.7877,52.8213,52.7709,52.7877,20387.0
2018-08-09 13:15:00,62.84,62.85,62.82,62.84,14608.0,52.7793,52.7877,52.7625,52.7793,14608.0
2018-08-09 13:20:00,62.84,62.86,62.82,62.85,20934.0,52.7793,52.7961,52.7625,52.7877,20934.0
2018-08-09 13:25:00,62.85,62.87,62.81,62.85,13467.0,52.7877,52.8045,52.7541,52.7877,13467.0
2018-08-09 13:30:00,62.86,62.86,62.8,62.8,16687.0,52.7961,52.7961,52.7457,52.7457,16687.0
2018-08-09 13:35:00,62.81,62.82,62.74,62.75,18063.0,52.7541,52.7625,52.6954,52.7038,18063.0
2018-08-09 13:40:00,62.74,62.77,62.74,62.77,17567.0,52.6954,52.7206,52.6954,52.7206,17567.0
2018-08-09 13:45:00,62.76,62.78,62.74,62.78,13997.0,52.7122,52.7289,52.6954,52.7289,13997.0
2018-08-09 13:50:00,62.77,62.78,62.75,62.77,14891.0,52.7206,52.7289,52.7038,52.7206,14891.0
2018-08-09 13:55:00,62.76,62.79,62.75,62.79,15492.0,52.7122,52.7373,52.7038,52.7373,15492.0
2018-08-09 14:00:00,62.78,62.8,62.77,62.79,19845.0,52.7289,52.7457,52.7206,52.7373,19845.0
2018-08-09 14:05:00,62.79,62.79,62.71,62.73,19617.0,52.7373,52.7373,52.6702,52.687,19617.0
2018-08-09 14:10:00,62.73,62.76,62.72,62.73,18686.0,52.687,52.7122,52.6786,52.687,18686.0
2018-08-09 14:15:00,62.72,62.77,62.71,62.76,15471.0,52.6786,52.7206,52.6702,52.7122,15471.0
2018-08-09 14:20:00,62.76,62.77,62.72,62.75,19931.0,52.7122,52.7206,52.6786,52.7038,19931.0
2018-08-09 14:25:00,62.75,62.76,62.71,62.72,22995.0,52.7038,52.7122,52.6702,52.6786,22995.0
2018-08-09 14:30:00,62.73,62.75,62.72,62.75,17040.0,52.687,52.7038,52.6786,52.7038,17040.0
2018-08-09 14:35:00,62.75,62.76,62.72,62.76,18700.0,52.7038,52.7122,52.6786,52.7122,18700.0
2018-08-09 14:40:00,62.75,62.76,62.73,62.75,16908.0,52.7038,52.7122,52.687,52.7038,16908.0
2018-08-09 14:45:00,62.74,62.75,62.66,62.66,12931.0,52.6954,52.7038,52.6282,52.6282,12931.0
2018-08-09 14:50:00,62.65,62.65,62.57,62.57,14017.0,52.6198,52.6198,52.5526,52.5526,14017.0
2018-08-09 14:55:00,62.58,62.58,62.56,62.58,12350.0,52.561,52.561,52.5442,52.561,12350.0
2018-08-09 15:00:00,62.57,62.62,62.56,62.62,12243.0,52.5526,52.5946,52.5442,52.5946,12243.0
2018-08-09 15:05:00,62.62,62.64,62.61,62.62,15445.0,52.5946,52.6114,52.5862,52.5946,15445.0
2018-08-09 15:10:00,62.61,62.66,62.61,62.65,7669.0,52.5862,52.6282,52.5862,52.6198,7669.0
2018-08-09 15:15:00,62.65,62.65,62.63,62.65,8069.0,52.6198,52.6198,52.603,52.6198,8069.0
2018-08-09 15:20:00,62.65,62.67,62.63,62.63,9401.0,52.6198,52.6366,52.603,52.603,9401.0
2018-08-09 15:25:00,62.63,62.66,62.62,62.66,13908.0,52.603,52.6282,52.5946,52.6282,13908.0
2018-08-09 15:30:00,62.66,62.66,62.58,62.61,29249.0,52.6282,52.6282,52.561,52.5862,29249.0
2018-08-09 15:35:00,62.61,62.61,62.56,62.6,20332.0,52.5862,52.5862,52.5442,52.5778,20332.0
2018-08-09 15:40:00,62.59,62.62,62.57,62.58,37262.0,52.5694,52.5946,52.5526,52.561,37262.0
2018-08-09 15:45:00,62.58,62.62,62.57,62.59,51889.0,52.561,52.5946,52.5526,52.5694,51889.0
2018-08-09 15:50:00,62.59,62.6,62.55,62.58,51040.0,52.5694,52.5778,52.5358,52.561,51040.0
2018-08-09 15:55:00,62.58,62.59,62.51,62.54,181373.0,52.561,52.5694,52.5022,52.5274,181373.0
2018-08-10 09:30:00,62.18,62.37,61.92,62.37,32856.0,52.225,52.3846,52.0066,52.3846,32856.0
2018-08-10 09:35:00,62.39,62.42,62.24,62.25,20339.0,52.4014,52.4266,52.2754,52.2838,20339.0
2018-08-10 09:40:00,62.24,62.33,62.24,62.32,7213.0,52.2754,52.351,52.2754,52.3426,7213.0
2018-08-10 09:45:00,62.31,62.37,62.27,62.35,14323.0,52.3342,52.3846,52.3006,52.3678,14323.0
2018-08-10 09:50:00,62.35,62.36,62.27,62.36,26666.0,52.3678,52.3762,52.3006,52.3762,26666.0
2018-08-10 09:55:00,62.37,62.37,62.26,62.3,46753.0,52.3846,52.3846,52.2922,52.3258,46753.0
2018-08-10 10:00:00,62.27,62.27,62.09,62.13,37076.0,52.3006,52.3006,52.1494,52.183,37076.0
2018-08-10 10:05:00,62.13,62.23,62.11,62.11,58156.0,52.183,52.267,52.1662,52.1662,58156.0
2018-08-10 10:10:00,62.09,62.26,62.09,62.22,13805.0,52.1494,52.2922,52.1494,52.2586,13805.0
2018-08-10 10:15:00,62.23,62.27,62.15,62.16,8469.0,52.267,52.3006,52.1998,52.2082,8469.0
2018-08-10 10:20:00,62.16,62.17,62.04,62.09,22029.0,52.2082,52.2166,52.1074,52.1494,22029.0
2018-08-10 10:25:00,62.08,62.1,62.04,62.09,9843.0,52.141,52.1578,52.1074,52.1494,9843.0
2018-08-10 10:30:00,62.1,62.13,62.05,62.07,11210.0,52.1578,52.183,52.1158,52.1326,11210.0
2018-08-10 10:35:00,62.07,62.14,62.06,62.08,15259.0,52.1326,52.1914,52.1242,52.141,15259.0
2018-08-10 10:40:00,62.08,62.15,62.08,62.11,12758.0,52.141,52.1998,52.141,52.1662,12758.0
2018-08-10 10:45:00,62.11,62.13,62.07,62.09,17202.0,52.1662,52.183,52.1326,52.1494,17202.0
2018-08-10 10:50:00,62.09,62.25,62.08,62.24,22613.0,52.1494,52.2838,52.141,52.2754,22613.0
2018-08-10 10:55:00,62.25,62.36,62.24,62.32,24838.0,52.2838,52.3762,52.2754,52.3426,24838.0
2018-08-10 11:00:00,62.32,62.4,62.29,62.39,17456.0,52.3426,52.4098,52.3174,52.4014,17456.0
2018-08-10 11:05:00,62.4,62.41,62.37,62.38,14342.0,52.4098,52.4182,52.3846,52.393,14342.0
2018-08-10 11:10:00,62.38,62.38,62.31,62.34,15085.0,52.393,52.393,52.3342,52.3594,15085.0
2018-08-10 11:15:00,62.34,62.4,62.31,62.39,16715.0,52.3594,52.4098,52.3342,52.4014,16715.0
2018-08-10 11:20:00,62.39,62.5,62.38,62.48,20420.0,52.4014,52.4938,52.393,52.477,20420.0
2018-08-10 11:25:00,62.49,62.5,62.47,62.48,11356.0,52.4854,52.4938,52.4686,52.477,11356.0
2018-08-10 11:30:00,62.48,62.57,62.45,62.57,13512.0,52.477,52.5526,52.4518,52.5526,13512.0
2018-08-10 11:35:00,62.57,62.57,62.54,62.55,7845.0,52.5526,52.5526,52.5274,52.5358,7845.0
2018-08-10 11:40:00,62.55,62.56,62.51,62.56,10011.0,52.5358,52.5442,52.5022,52.5442,10011.0
2018-08-10 11:45:00,62.55,62.57,62.51,62.56,10791.0,52.5358,52.5526,52.5022,52.5442,10791.0
2018-08-10 11:50:00,62.56,62.62,62.54,62.62,16067.0,52.5442,52.5946,52.5274,52.5946,16067.0
2018-08-10 11:55:00,62.61,62.65,62.55,62.56,17589.0,52.5862,52.6198,52.5358,52.5442,17589.0
2018-08-10 12:00:00,62.55,62.55,62.47,62.52,21223.0,52.5358,52.5358,52.4686,52.5106,21223.0
2018-08-10 12:05:00,62.52,62.55,62.44,62.45,12415.0,52.5106,52.5358,52.4434,52.4518,12415.0
2018-08-10 12:10:00,62.45,62.48,62.42,62.45,11416.0,52.4518,52.477,52.4266,52.4518,11416.0
2018-08-10 12:15:00,62.46,62.48,62.44,62.48,7983.0,52.4602,52.477,52.4434,52.477,7983.0
2018-08-10 12:20:00,62.48,62.53,62.47,62.5,19426.0,52.477,52.519,52.4686,52.4938,19426.0
2018-08-10 12:25:00,62.5,62.51,62.45,62.51,7820.0,52.4938,52.5022,52.4518,52.5022,7820.0
2018-08-10 12:30:00,62.51,62.52,62.5,62.51,5700.0,52.5022,52.5106,52.4938,52.5022,5700.0
2018-08-10 12:35:00,62.51,62.52,62.46,62.47,10791.0,52.5022,52.5106,52.4602,52.4686,10791.0
2018-08-10 12:40:00,62.47,62.48,62.43,62.43,8895.0,52.4686,52.477,52.435,52.435,8895.0
2018-08-10 12:45:00,62.43,62.46,62.42,62.44,11714.0,52.435,52.4602,52.4266,52.4434,11714.0
2018-08-10 12:50:00,62.44,62.48,62.42,62.47,9760.0,52.4434,52.477,52.4266,52.4686,9760.0
2018-08-10 12:55:00,62.46,62.49,62.46,62.48,4753.0,52.4602,52.4854,52.4602,52.477,4753.0
2018-08-10 13:00:00,62.48,62.48,62.45,62.46,6136.0,52.477,52.477,52.4518,52.4602,6136.0
2018-08-10 13:05:00,62.46,62.48,62.45,62.46,9446.0,52.4602,52.477,52.4518,52.4602,9446.0
2018-08-10 13:10:00,62.47,62.5,62.47,62.48,6160.0,52.4686,52.4938,52.4686,52.477,6160.0
2018-08-10 13:15:00,62.49,62.49,62.37,62.38,12004.0,52.4854,52.4854,52.3846,52.393,12004.0
2018-08-10 13:20:00,62.38,62.43,62.38,62.42,8629.0,52.393,52.435,52.393,52.4266,8629.0
2018-08-10 13:25:00,62.42,62.43,62.4,62.42,7703.0,52.4266,52.435,52.4098,52.4266,7703.0
2018-08-10 13:30:00,62.42,62.42,62.34,62.37,9508.0,52.4266,52.4266,52.3594,52.3846,9508.0
2018-08-10 13:35:00,62.38,62.38,62.31,62.31,10088.0,52.393,52.393,52.3342,52.3342,10088.0
2018-08-10 13:40:00,62.32,62.33,62.28,62.28,4543.0,52.3426,52.351,52.309,52.309,4543.0
2018-08-10 13:45:00,62.29,62.31,62.27,62.31,9011.0,52.3174,52.3342,52.3006,52.3342,9011.0
2018-08-10 13:50:00,62.32,62.34,62.31,62.33,6500.0,52.3426,52.3594,52.3342,52.351,6500.0
2018-08-10 13:55:00,62.33,62.33,62.3,62.33,10144.0,52.351,52.351,52.3258,52.351,10144.0
2018-08-10 14:00:00,62.34,62.37,62.32,62.34,7501.0,52.3594,52.3846,52.3426,52.3594,7501.0
2018-08-10 14:05:00,62.32,62.38,62.31,62.37,9568.0,52.3426,52.393,52.3342,52.3846,9568.0
2018-08-10 14:10:00,62.38,62.45,62.38,62.45,6651.0,52.393,52.4518,52.393,52.4518,6651.0
2018-08-10 14:15:00,62.45,62.45,62.42,62.44,7040.0,52.4518,52.4518,52.4266,52.4434,7040.0
2018-08-10 14:20:00,62.44,62.45,62.4,62.4,6287.0,52.4434,52.4518,52.4098,52.4098,6287.0
2018-08-10 14:25:00,62.39,62.41,62.31,62.32,14893.0,52.4014,52.4182,52.3342,52.3426,14893.0
2018-08-10 14:30:00,62.31,62.34,62.28,62.33,10107.0,52.3342,52.3594,52.309,52.351,10107.0
2018-08-10 14:35:00,62.33,62.36,62.32,62.36,6849.0,52.351,52.3762,52.3426,52.3762,6849.0
2018-08-10 14:40:00,62.36,62.37,62.33,62.36,10093.0,52.3762,52.3846,52.351,52.3762,10093.0
2018-08-10 14:45:00,62.36,62.37,62.34,62.35,6410.0,52.3762,52.3846,52.3594,52.3678,6410.0
2018-08-10 14:50:00,62.35,62.43,62.35,62.42,8315.0,52.3678,52.435,52.3678,52.4266,8315.0
2018-08-10 14:55:00,62.42,62.43,62.36,62.37,10670.0,52.4266,52.435,52.3762,52.3846,10670.0
2018-08-10 15:00:00,62.36,62.37,62.31,62.36,11281.0,52.3762,52.3846,52.3342,52.3762,11281.0
2018-08-10 15:05:00,62.36,62.37,62.33,62.35,9882.0,52.3762,52.3846,52.351,52.3678,9882.0
2018-08-10 15:10:00,62.35,62.37,62.34,62.35,5843.0,52.3678,52.3846,52.3594,52.3678,5843.0
2018-08-10 15:15:00,62.35,62.44,62.35,62.44,9167.0,52.3678,52.4434,52.3678,52.4434,9167.0
2018-08-10 15:20:00,62.45,62.54,62.45,62.52,39419.0,52.4518,52.5274,52.4518,52.5106,39419.0
2018-08-10 15:25:00,62.53,62.59,62.51,62.52,21481.0,52.519,52.5694,52.5022,52.5106,21481.0
2018-08-10 15:30:00,62.53,62.54,62.51,62.53,39686.0,52.519,52.5274,52.5022,52.519,39686.0
2018-08-10 15:35:00,62.53,62.57,62.52,62.55,33537.0,52.519,52.5526,52.5106,52.5358,33537.0
2018-08-10 15:40:00,62.55,62.56,62.48,62.48,32545.0,52.5358,52.5442,52.477,52.477,32545.0
2018-08-10 15:45:00,62.48,62.49,62.44,62.48,47276.0,52.477,52.4854,52.4434,52.477,47276.0
2018-08-10 15:50:00,62.48,62.51,62.46,62.5,50566.0,52.477,52.5022,52.4602,52.4938,50566.0
2018-08-10 15:55:00,62.49,62.51,62.43,62.44,156312.0,52.4854,52.5022,52.435,52.4434,156312.0
2018-08-13 09:30:00,62.38,62.64,62.33,62.64,30504.0,52.393,52.6114,52.351,52.6114,30504.0
2018-08-13 09:35:00,62.62,62.63,62.48,62.5,14005.0,52.5946,52.603,52.477,52.4938,14005.0
2018-08-13 09:40:00,62.52,62.61,62.5,62.61,7043.0,52.5106,52.5862,52.4938,52.5862,7043.0
2018-08-13 09:45:00,62.63,62.66,62.6,62.62,14340.0,52.603,52.6282,52.5778,52.5946,14340.0
2018-08-13 09:50:00,62.62,62.77,62.61,62.77,20743.0,52.5946,52.7206,52.5862,52.7206,20743.0
2018-08-13 09:55:00,62.78,62.84,62.77,62.8,12842.0,52.7289,52.7793,52.7206,52.7457,12842.0
2018-08-13 10:00:00,62.81,62.84,62.71,62.78,19439.0,52.7541,52.7793,52.6702,52.7289,19439.0
2018-08-13 10:05:00,62.79,62.91,62.79,62.85,13948.0,52.7373,52.8381,52.7373,52.7877,13948.0
2018-08-13 10:10:00,62.84,62.91,62.78,62.91,16537.0,52.7793,52.8381,52.7289,52.8381,16537.0
2018-08-13 10:15:00,62.91,62.95,62.83,62.85,23714.0,52.8381,52.8717,52.7709,52.7877,23714.0
2018-08-13 10:20:00,62.86,62.92,62.81,62.86,13260.0,52.7961,52.8465,52.7541,52.7961,13260.0
2018-08-13 10:25:00,62.87,62.92,62.81,62.82,9825.0,52.8045,52.8465,52.7541,52.7625,9825.0
2018-08-13 10:30:00,62.82,62.87,62.81,62.85,10948.0,52.7625,52.8045,52.7541,52.7877,10948.0
2018-08-13 10:35:00,62.85,62.86,62.77,62.79,11168.0,52.7877,52.7961,52.7206,52.7373,11168.0
2018-08-13 10:40:00,62.78,62.86,62.78,62.86,12593.0,52.7289,52.7961,52.7289,52.7961,12593.0
2018-08-13 10:45:00,62.85,62.86,62.8,62.82,23824.0,52.7877,52.7961,52.7457,52.7625,23824.0
2018-08-13 10:50:00,62.81,62.82,62.69,62.7,15975.0,52.7541,52.7625,52.6534,52.6618,15975.0
2018-08-13 10:55:00,62.69,62.7,62.58,62.61,17482.0,52.6534,52.6618,52.561,52.5862,17482.0
2018-08-13 11:00:00,62.62,62.7,62.62,62.69,10036.0,52.5946,52.6618,52.5946,52.6534,10036.0
2018-08-13 11:05:00,62.7,62.72,62.59,62.61,23351.0,52.6618,52.6786,52.5694,52.5862,23351.0
2018-08-13 11:10:00,62.63,62.63,62.54,62.57,10143.0,52.603,52.603,52.5274,52.5526,10143.0
2018-08-13 11:15:00,62.58,62.58,62.46,62.47,14636.0,52.561,52.561,52.4602,52.4686,14636.0
2018-08-13 11:20:00,62.49,62.54,62.47,62.49,13126.0,52.4854,52.5274,52.4686,52.4854,13126.0
2018-08-13 11:25:00,62.49,62.55,62.48,62.53,9798.0,52.4854,52.5358,52.477,52.519,9798.0
2018-08-13 11:30:00,62.52,62.57,62.52,62.54,8327.0,52.5106,52.5526,52.5106,52.5274,8327.0
2018-08-13 11:35:00,62.53,62.57,62.52,62.57,11743.0,52.519,52.5526,52.5106,52.5526,11743.0
2018-08-13 11:40:00,62.56,62.61,62.56,62.61,10256.0,52.5442,52.5862,52.5442,52.5862,10256.0
2018-08-13 11:45:00,62.61,62.63,62.56,62.57,10282.0,52.5862,52.603,52.5442,52.5526,10282.0
2018-08-13 11:50:00,62.57,62.59,62.47,62.49,17438.0,52.5526,52.5694,52.4686,52.4854,17438.0
2018-08-13 11:55:00,62.49,62.51,62.44,62.44,9107.0,52.4854,52.5022,52.4434,52.4434,9107.0
2018-08-13 12:00:00,62.43,62.45,62.39,62.45,13514.0,52.435,52.4518,52.4014,52.4518,13514.0
2018-08-13 12:05:00,62.45,62.45,62.37,62.39,23125.0,52.4518,52.4518,52.3846,52.4014,23125.0
2018-08-13 12:10:00,62.39,62.41,62.38,62.4,8233.0,52.4014,52.4182,52.393,52.4098,8233.0
2018-08-13 12:15:00,62.39,62.4,62.34,62.34,7682.0,52.4014,52.4098,52.3594,52.3594,7682.0
2018-08-13 12:20:00,62.34,62.34,62.22,62.22,82876.0,52.3594,52.3594,52.2586,52.2586,82876.0
2018-08-13 12:25:00,62.2,62.23,62.15,62.16,14308.0,52.2418,52.267,52.1998,52.2082,14308.0
2018-08-13 12:30:00,62.15,62.16,62.11,62.11,10724.0,52.1998,52.2082,52.1662,52.1662,10724.0
2018-08-13 12:35:00,62.1,62.16,62.07,62.14,17358.0,52.1578,52.2082,52.1326,52.1914,17358.0
2018-08-13 12:40:00,62.16,62.16,62.09,62.09,10660.0,52.2082,52.2082,52.1494,52.1494,10660.0
2018-08-13 12:45:00,62.1,62.1,62.02,62.02,13501.0,52.1578,52.1578,52.0906,52.0906,13501.0
2018-08-13 12:50:00,62.02,62.04,62.0,62.03,17263.0,52.0906,52.1074,52.0738,52.099,17263.0
2018-08-13 12:55:00,62.02,62.07,61.99,62.02,13184.0,52.0906,52.1326,52.0654,52.0906,13184.0
2018-08-13 13:00:00,62.02,62.02,61.93,61.99,17622.0,52.0906,52.0906,52.015,52.0654,17622.0
2018-08-13 13:05:00,61.98,62.0,61.94,62.0,17166.0,52.057,52.0738,52.0234,52.0738,17166.0
2018-08-13 13:10:00,62.0,62.05,62.0,62.01,14087.0,52.0738,52.1158,52.0738,52.0822,14087.0
2018-08-13 13:15:00,62.02,62.12,61.99,62.1,17658.0,52.0906,52.1746,52.0654,52.1578,17658.0
2018-08-13 13:20:00,62.11,62.15,62.1,62.12,13410.0,52.1662,52.1998,52.1578,52.1746,13410.0
2018-08-13 13:25:00,62.1,62.14,62.07,62.12,13403.0,52.1578,52.1914,52.1326,52.1746,13403.0
2018-08-13 13:30:00,62.13,62.16,62.09,62.12,9705.0,52.183,52.2082,52.1494,52.1746,9705.0
2018-08-13 13:35:00,62.12,62.12,62.08,62.09,12987.0,52.1746,52.1746,52.141,52.1494,12987.0
2018-08-13 13:40:00,62.07,62.1,62.07,62.08,9383.0,52.1326,52.1578,52.1326,52.141,9383.0
2018-08-13 13:45:00,62.07,62.09,62.05,62.06,6600.0,52.1326,52.1494,52.1158,52.1242,6600.0
2018-08-13 13:50:00,62.06,62.11,62.06,62.09,13471.0,52.1242,52.1662,52.1242,52.1494,13471.0
2018-08-13 13:55:00,62.09,62.09,62.04,62.04,12380.0,52.1494,52.1494,52.1074,52.1074,12380.0
2018-08-13 14:00:00,62.05,62.13,62.04,62.13,12914.0,52.1158,52.183,52.1074,52.183,12914.0
2018-08-13 14:05:00,62.14,62.14,62.09,62.09,11377.0,52.1914,52.1914,52.1494,52.1494,11377.0
2018-08-13 14:10:00,62.1,62.12,62.07,62.08,11547.0,52.1578,52.1746,52.1326,52.141,11547.0
2018-08-13 14:15:00,62.07,62.1,62.07,62.07,16183.0,52.1326,52.1578,52.1326,52.1326,16183.0
2018-08-13 14:20:00,62.05,62.11,62.05,62.11,16976.0,52.1158,52.1662,52.1158,52.1662,16976.0
2018-08-13 14:25:00,62.11,62.19,62.1,62.18,15508.0,52.1662,52.2334,52.1578,52.225,15508.0
2018-08-13 14:30:00,62.18,62.19,62.16,62.16,9273.0,52.225,52.2334,52.2082,52.2082,9273.0
2018-08-13 14:35:00,62.16,62.16,62.1,62.11,12347.0,52.2082,52.2082,52.1578,52.1662,12347.0
2018-08-13 14:40:00,62.1,62.14,62.09,62.14,14163.0,52.1578,52.1914,52.1494,52.1914,14163.0
2018-08-13 14:45:00,62.14,62.14,62.09,62.12,9284.0,52.1914,52.1914,52.1494,52.1746,9284.0
2018-08-13 14:50:00,62.1,62.1,62.05,62.05,15258.0,52.1578,52.1578,52.1158,52.1158,15258.0
2018-08-13 14:55:00,62.06,62.1,62.05,62.07,14093.0,52.1242,52.1578,52.1158,52.1326,14093.0
2018-08-13 15:00:00,62.07,62.09,62.01,62.07,43425.0,52.1326,52.1494,52.0822,52.1326,43425.0
2018-08-13 15:05:00,62.08,62.11,62.05,62.1,41155.0,52.141,52.1662,52.1158,52.1578,41155.0
2018-08-13 15:10:00,62.11,62.16,62.1,62.13,20087.0,52.1662,52.2082,52.1578,52.183,20087.0
2018-08-13 15:15:00,62.13,62.18,62.11,62.11,14119.0,52.183,52.225,52.1662,52.1662,14119.0
2018-08-13 15:20:00,62.12,62.13,62.08,62.1,15790.0,52.1746,52.183,52.141,52.1578,15790.0
2018-08-13 15:25:00,62.09,62.12,62.01,62.04,23108.0,52.1494,52.1746,52.0822,52.1074,23108.0
2018-08-13 15:30:00,62.04,62.05,62.0,62.0,23236.0,52.1074,52.1158,52.0738,52.0738,23236.0
2018-08-13 15:35:00,62.01,62.08,61.99,62.06,24289.0,52.0822,52.141,52.0654,52.1242,24289.0
2018-08-13 15:40:00,62.06,62.06,62.0,62.03,29509.0,52.1242,52.1242,52.0738,52.099,29509.0
2018-08-13 15:45:00,62.03,62.03,61.98,61.98,37849.0,52.099,52.099,52.057,52.057,37849.0
2018-08-13 15:50:00,61.98,62.02,61.95,62.01,39515.0,52.057,52.0906,52.0318,52.0822,39515.0
2018-08-13 15:55:00,62.01,62.03,61.93,61.96,174795.0,52.0822,52.099,52.015,52.0402,174795.0
2018-08-14 09:30:00,61.92,62.03,61.81,62.01,37218.0,52.0066,52.099,51.9142,52.0822,37218.0
2018-08-14 09:35:00,61.99,61.99,61.89,61.9,21646.0,52.0654,52.0654,51.9814,51.9898,21646.0
2018-08-14 09:40:00,61.88,61.97,61.84,61.93,13485.0,51.973,52.0486,51.9394,52.015,13485.0
2018-08-14 09:45:00,61.9,61.95,61.8,61.87,15939.0,51.9898,52.0318,51.9058,51.9646,15939.0
2018-08-14 09:50:00,61.87,61.91,61.84,61.91,12378.0,51.9646,51.9982,51.9394,51.9982,12378.0
2018-08-14 09:55:00,61.91,61.97,61.9,61.95,7412.0,51.9982,52.0486,51.9898,52.0318,7412.0
2018-08-14 10:00:00,61.95,61.99,61.85,61.87,13980.0,52.0318,52.0654,51.9478,51.9646,13980.0
2018-08-14 10:05:00,61.88,62.0,61.88,62.0,12783.0,51.973,52.0738,51.973,52.0738,12783.0
2018-08-14 10:10:00,62.02,62.07,61.97,61.98,10374.0,52.0906,52.1326,52.0486,52.057,10374.0
2018-08-14 10:15:00,62.0,62.01,61.91,61.93,10580.0,52.0738,52.0822,51.9982,52.015,10580.0
2018-08-14 10:20:00,61.94,62.04,61.94,62.02,6738.0,52.0234,52.1074,52.0234,52.0906,6738.0
2018-08-14 10:25:00,62.02,62.06,61.96,62.04,5252.0,52.0906,52.1242,52.0402,52.1074,5252.0
2018-08-14 10:30:00,62.05,62.05,61.99,62.01,6981.0,52.1158,52.1158,52.0654,52.0822,6981.0
2018-08-14 10:35:00,62.02,62.1,62.02,62.07,6454.0,52.0906,52.1578,52.0906,52.1326,6454.0
2018-08-14 10:40:00,62.09,62.09,62.02,62.02,7134.0,52.1494,52.1494,52.0906,52.0906,7134.0
2018-08-14 10:45:00,62.03,62.14,62.01,62.1,9301.0,52.099,52.1914,52.0822,52.1578,9301.0
2018-08-14 10:50:00,62.1,62.17,62.09,62.17,19911.0,52.1578,52.2166,52.1494,52.2166,19911.0
2018-08-14 10:55:00,62.16,62.19,62.11,62.18,29559.0,52.2082,52.2334,52.1662,52.225,29559.0
2018-08-14 11:00:00,62.19,62.25,62.18,62.21,7673.0,52.2334,52.2838,52.225,52.2502,7673.0
2018-08-14 11:05:00,62.21,62.25,62.19,62.25,6802.0,52.2502,52.2838,52.2334,52.2838,6802.0
2018-08-14 11:10:00,62.26,62.29,62.24,62.29,5068.0,52.2922,52.3174,52.2754,52.3174,5068.0
2018-08-14 11:15:00,62.29,62.3,62.16,62.16,9502.0,52.3174,52.3258,52.2082,52.2082,9502.0
2018-08-14 11:20:00,62.17,62.29,62.17,62.29,7859.0,52.2166,52.3174,52.2166,52.3174,7859.0
2018-08-14 11:25:00,62.3,62.34,62.29,62.31,5768.0,52.3258,52.3594,52.3174,52.3342,5768.0
2018-08-14 11:30:00,62.32,62.33,62.27,62.27,4482.0,52.3426,52.351,52.3006,52.3006,4482.0
2018-08-14 11:35:00,62.27,62.31,62.26,62.29,4072.0,52.3006,52.3342,52.2922,52.3174,4072.0
2018-08-14 11:40:00,62.31,62.35,62.29,62.29,5714.0,52.3342,52.3678,52.3174,52.3174,5714.0
2018-08-14 11:45:00,62.28,62.31,62.26,62.31,8027.0,52.309,52.3342,52.2922,52.3342,8027.0
2018-08-14 11:50:00,62.3,62.33,62.27,62.27,7549.0,52.3258,52.351,52.3006,52.3006,7549.0
2018-08-14 11:55:00,62.28,62.29,62.22,62.23,6919.0,52.309,52.3174,52.2586,52.267,6919.0
2018-08-14 12:00:00,62.24,62.33,62.23,62.33,13752.0,52.2754,52.351,52.267,52.351,13752.0
2018-08-14 12:05:00,62.33,62.36,62.31,62.33,5367.0,52.351,52.3762,52.3342,52.351,5367.0
2018-08-14 12:10:00,62.33,62.33,62.26,62.27,7270.0,52.351,52.351,52.2922,52.3006,7270.0
2018-08-14 12:15:00,62.27,62.3,62.25,62.28,8953.0,52.3006,52.3258,52.2838,52.309,8953.0
2018-08-14 12:20:00,62.28,62.31,62.25,62.31,9126.0,52.309,52.3342,52.2838,52.3342,9126.0
2018-08-14 12:25:00,62.32,62.35,62.3,62.35,8476.0,52.3426,52.3678,52.3258,52.3678,8476.0
2018-08-14 12:30:00,62.35,62.35,62.32,62.33,7538.0,52.3678,52.3678,52.3426,52.351,7538.0
2018-08-14 12:35:00,62.32,62.36,62.32,62.34,2449.0,52.3426,52.3762,52.3426,52.3594,2449.0
2018-08-14 12:40:00,62.34,62.36,62.34,62.34,5904.0,52.3594,52.3762,52.3594,52.3594,5904.0
2018-08-14 12:45:00,62.34,62.35,62.31,62.31,8963.0,52.3594,52.3678,52.3342,52.3342,8963.0
2018-08-14 12:50:00,62.31,62.36,62.3,62.33,28071.0,52.3342,52.3762,52.3258,52.351,28071.0
2018-08-14 12:55:00,62.34,62.4,62.33,62.35,24119.0,52.3594,52.4098,52.351,52.3678,24119.0
2018-08-14 13:00:00,62.35,62.39,62.35,62.38,12882.0,52.3678,52.4014,52.3678,52.393,12882.0
2018-08-14 13:05:00,62.37,62.38,62.28,62.31,12759.0,52.3846,52.393,52.309,52.3342,12759.0
2018-08-14 13:10:00,62.32,62.34,62.31,62.33,9051.0,52.3426,52.3594,52.3342,52.351,9051.0
2018-08-14 13:15:00,62.34,62.37,62.33,62.33,10942.0,52.3594,52.3846,52.351,52.351,10942.0
2018-08-14 13:20:00,62.33,62.35,62.3,62.33,8567.0,52.351,52.3678,52.3258,52.351,8567.0
2018-08-14 13:25:00,62.32,62.35,62.29,62.35,9588.0,52.3426,52.3678,52.3174,52.3678,9588.0
2018-08-14 13:30:00,62.34,62.38,62.33,62.38,4127.0,52.3594,52.393,52.351,52.393,4127.0
2018-08-14 13:35:00,62.37,62.38,62.35,62.36,4984.0,52.3846,52.393,52.3678,52.3762,4984.0
2018-08-14 13:40:00,62.35,62.36,62.32,62.36,9244.0,52.3678,52.3762,52.3426,52.3762,9244.0
2018-08-14 13:45:00,62.36,62.38,62.33,62.35,29238.0,52.3762,52.393,52.351,52.3678,29238.0
2018-08-14 13:50:00,62.35,62.41,62.34,62.41,20288.0,52.3678,52.4182,52.3594,52.4182,20288.0
2018-08-14 13:55:00,62.42,62.45,62.41,62.44,6953.0,52.4266,52.4518,52.4182,52.4434,6953.0
2018-08-14 14:00:00,62.44,62.48,62.44,62.46,7451.0,52.4434,52.477,52.4434,52.4602,7451.0
2018-08-14 14:05:00,62.45,62.48,62.44,62.45,14238.0,52.4518,52.477,52.4434,52.4518,14238.0
2018-08-14 14:10:00,62.45,62.49,62.44,62.49,13529.0,52.4518,52.4854,52.4434,52.4854,13529.0
2018-08-14 14:15:00,62.5,62.51,62.49,62.51,8650.0,52.4938,52.5022,52.4854,52.5022,8650.0
2018-08-14 14:20:00,62.52,62.55,62.48,62.51,19539.0,52.5106,52.5358,52.477,52.5022,19539.0
2018-08-14 14:25:00,62.51,62.52,62.49,62.51,15567.0,52.5022,52.5106,52.4854,52.5022,15567.0
2018-08-14 14:30:00,62.51,62.52,62.49,62.5,11193.0,52.5022,52.5106,52.4854,52.4938,11193.0
2018-08-14 14:35:00,62.5,62.55,62.49,62.53,11001.0,52.4938,52.5358,52.4854,52.519,11001.0
2018-08-14 14:40:00,62.52,62.53,62.49,62.49,7688.0,52.5106,52.519,52.4854,52.4854,7688.0
2018-08-14 14:45:00,62.49,62.52,62.47,62.48,14409.0,52.4854,52.5106,52.4686,52.477,14409.0
2018-08-14 14:50:00,62.48,62.5,62.47,62.47,10568.0,52.477,52.4938,52.4686,52.4686,10568.0
2018-08-14 14:55:00,62.48,62.48,62.47,62.48,12424.0,52.477,52.477,52.4686,52.477,12424.0
2018-08-14 15:00:00,62.48,62.5,62.46,62.47,11279.0,52.477,52.4938,52.4602,52.4686,11279.0
2018-08-14 15:05:00,62.47,62.49,62.45,62.46,5203.0,52.4686,52.4854,52.4518,52.4602,5203.0
2018-08-14 15:10:00,62.46,62.47,62.4,62.4,9920.0,52.4602,52.4686,52.4098,52.4098,9920.0
2018-08-14 15:15:00,62.41,62.42,62.39,62.41,10174.0,52.4182,52.4266,52.4014,52.4182,10174.0
2018-08-14 15:20:00,62.41,62.41,62.35,62.38,17437.0,52.4182,52.4182,52.3678,52.393,17437.0
2018-08-14 15:25:00,62.37,62.38,62.34,62.35,11266.0,52.3846,52.393,52.3594,52.3678,11266.0
2018-08-14 15:30:00,62.35,62.36,62.3,62.33,20883.0,52.3678,52.3762,52.3258,52.351,20883.0
2018-08-14 15:35:00,62.33,62.34,62.29,62.31,36917.0,52.351,52.3594,52.3174,52.3342,36917.0
2018-08-14 15:40:00,62.3,62.32,62.28,62.3,28606.0,52.3258,52.3426,52.309,52.3258,28606.0
2018-08-14 15:45:00,62.31,62.36,62.27,62.27,95766.0,52.3342,52.3762,52.3006,52.3006,95766.0
2018-08-14 15:50:00,62.28,62.34,62.25,62.33,73260.0,52.309,52.3594,52.2838,52.351,73260.0
2018-08-14 15:55:00,62.33,62.38,62.25,62.3,429105.0,52.351,52.393,52.2838,52.3258,429105.0
2018-08-15 09:30:00,62.36,63.15,61.98,63.02,65278.0,52.3762,53.0397,52.057,52.9305,65278.0
2018-08-15 09:35:00,63.08,63.31,63.06,63.22,45179.0,52.9809,53.1741,52.9641,53.0985,45179.0
2018-08-15 09:40:00,63.22,63.6,63.16,63.6,62000.0,53.0985,53.4177,53.0481,53.4177,62000.0
2018-08-15 09:45:00,63.6,63.63,63.3,63.6,44411.0,53.4177,53.4429,53.1657,53.4177,44411.0
2018-08-15 09:50:00,63.55,63.57,63.33,63.36,51755.0,53.3757,53.3925,53.1909,53.2161,51755.0
2018-08-15 09:55:00,63.33,63.49,63.27,63.42,53204.0,53.1909,53.3253,53.1405,53.2665,53204.0
2018-08-15 10:00:00,63.4,63.48,63.17,63.23,94682.0,53.2497,53.3169,53.0565,53.1069,94682.0
2018-08-15 10:05:00,63.24,63.35,63.24,63.35,48880.0,53.1153,53.2077,53.1153,53.2077,48880.0
2018-08-15 10:10:00,63.33,63.35,63.21,63.21,31037.0,53.1909,53.2077,53.0901,53.0901,31037.0
2018-08-15 10:15:00,63.21,63.27,63.12,63.17,30037.0,53.0901,53.1405,53.0145,53.0565,30037.0
2018-08-15 10:20:00,63.17,63.18,63.04,63.04,16927.0,53.0565,53.0649,52.9473,52.9473,16927.0
2018-08-15 10:25:00,63.03,63.15,62.98,63.09,17564.0,52.9389,53.0397,52.8969,52.9893,17564.0
2018-08-15 10:30:00,63.09,63.21,63.08,63.21,35793.0,52.9893,53.0901,52.9809,53.0901,35793.0
2018-08-15 10:35:00,63.21,63.34,63.18,63.32,18889.0,53.0901,53.1993,53.0649,53.1825,18889.0
2018-08-15 10:40:00,63.34,63.35,63.2,63.21,13815.0,53.1993,53.2077,53.0817,53.0901,13815.0
2018-08-15 10:45:00,63.2,63.21,63.16,63.18,25226.0,53.0817,53.0901,53.0481,53.0649,25226.0
2018-08-15 10:50:00,63.17,63.28,63.17,63.28,37592.0,53.0565,53.1489,53.0565,53.1489,37592.0
2018-08-15 10:55:00,63.28,63.33,63.23,63.3,35437.0,53.1489,53.1909,53.1069,53.1657,35437.0
2018-08-15 11:00:00,63.3,63.32,63.26,63.32,18786.0,53.1657,53.1825,53.1321,53.1825,18786.0
2018-08-15 11:05:00,63.32,63.32,63.22,63.31,36113.0,53.1825,53.1825,53.0985,53.1741,36113.0
2018-08-15 11:10:00,63.31,63.41,63.3,63.36,160878.0,53.1741,53.2581,53.1657,53.2161,160878.0
2018-08-15 11:15:00,63.36,63.38,63.29,63.37,29532.0,53.2161,53.2329,53.1573,53.2245,29532.0
2018-08-15 11:20:00,63.37,63.62,63.34,63.59,28643.0,53.2245,53.4345,53.1993,53.4093,28643.0
2018-08-15 11:25:00,63.58,63.63,63.54,63.58,22457.0,53.4009,53.4429,53.3673,53.4009,22457.0
2018-08-15 11:30:00,63.59,63.62,63.56,63.62,19135.0,53.4093,53.4345,53.3841,53.4345,19135.0
2018-08-15 11:35:00,63.62,63.64,63.57,63.58,18525.0,53.4345,53.4513,53.3925,53.4009,18525.0
2018-08-15 11:40:00,63.57,63.59,63.54,63.58,14164.0,53.3925,53.4093,53.3673,53.4009,14164.0
2018-08-15 11:45:00,63.59,63.62,63.53,63.62,42370.0,53.4093,53.4345,53.3589,53.4345,42370.0
2018-08-15 11:50:00,63.62,63.65,63.56,63.56,16673.0,53.4345,53.4597,53.3841,53.3841,16673.0
2018-08-15 11:55:00,63.56,63.59,63.46,63.49,10308.0,53.3841,53.4093,53.3001,53.3253,10308.0
2018-08-15 12:00:00,63.49,63.54,63.49,63.52,7364.0,53.3253,53.3673,53.3253,53.3505,7364.0
2018-08-15 12:05:00,63.52,63.58,63.47,63.58,11997.0,53.3505,53.4009,53.3085,53.4009,11997.0
2018-08-15 12:10:00,63.57,63.63,63.54,63.58,14185.0,53.3925,53.4429,53.3673,53.4009,14185.0
2018-08-15 12:15:00,63.56,63.6,63.54,63.56,13266.0,53.3841,53.4177,53.3673,53.3841,13266.0
2018-08-15 12:20:00,63.57,63.62,63.52,63.59,17603.0,53.3925,53.4345,53.3505,53.4093,17603.0
2018-08-15 12:25:00,63.6,63.63,63.55,63.61,35503.0,53.4177,53.4429,53.3757,53.4261,35503.0
2018-08-15 12:30:00,63.63,63.68,63.6,63.65,17346.0,53.4429,53.4849,53.4177,53.4597,17346.0
2018-08-15 12:35:00,63.63,63.7,63.63,63.7,13610.0,53.4429,53.5017,53.4429,53.5017,13610.0
2018-08-15 12:40:00,63.7,63.7,63.6,63.63,16321.0,53.5017,53.5017,53.4177,53.4429,16321.0
2018-08-15 12:45:00,63.63,63.67,63.63,63.66,14519.0,53.4429,53.4765,53.4429,53.4681,14519.0
2018-08-15 12:50:00,63.67,63.71,63.67,63.7,18509.0,53.4765,53.5101,53.4765,53.5017,18509.0
2018-08-15 12:55:00,63.71,63.71,63.58,63.64,30518.0,53.5101,53.5101,53.4009,53.4513,30518.0
2018-08-15 13:00:00,63.64,63.78,63.61,63.78,27646.0,53.4513,53.5688,53.4261,53.5688,27646.0
2018-08-15 13:05:00,63.78,63.89,63.77,63.83,47670.0,53.5688,53.6612,53.5605,53.6108,47670.0
2018-08-15 13:10:00,63.84,63.84,63.74,63.76,12900.0,53.6192,53.6192,53.5353,53.5521,12900.0
2018-08-15 13:15:00,63.77,63.77,63.71,63.72,15841.0,53.5605,53.5605,53.5101,53.5185,15841.0
2018-08-15 13:20:00,63.71,63.73,63.62,63.63,17990.0,53.5101,53.5269,53.4345,53.4429,17990.0
2018-08-15 13:25:00,63.63,63.69,63.63,63.67,6193.0,53.4429,53.4933,53.4429,53.4765,6193.0
2018-08-15 13:30:00,63.67,63.67,63.61,63.64,10737.0,53.4765,53.4765,53.4261,53.4513,10737.0
2018-08-15 13:35:00,63.63,63.66,63.6,63.65,22968.0,53.4429,53.4681,53.4177,53.4597,22968.0
2018-08-15 13:40:00,63.66,63.71,63.66,63.71,11827.0,53.4681,53.5101,53.4681,53.5101,11827.0
2018-08-15 13:45:00,63.69,63.7,63.59,63.62,20234.0,53.4933,53.5017,53.4093,53.4345,20234.0
2018-08-15 13:50:00,63.62,63.65,63.61,63.62,29672.0,53.4345,53.4597,53.4261,53.4345,29672.0
2018-08-15 13:55:00,63.61,63.65,63.61,63.64,16209.0,53.4261,53.4597,53.4261,53.4513,16209.0
2018-08-15 14:00:00,63.63,63.65,63.59,63.65,18693.0,53.4429,53.4597,53.4093,53.4597,18693.0
2018-08-15 14:05:00,63.63,63.64,63.54,63.54,10558.0,53.4429,53.4513,53.3673,53.3673,10558.0
2018-08-15 14:10:00,63.54,63.58,63.42,63.44,24163.0,53.3673,53.4009,53.2665,53.2833,24163.0
2018-08-15 14:15:00,63.45,63.53,63.45,63.51,13982.0,53.2917,53.3589,53.2917,53.3421,13982.0
2018-08-15 14:20:00,63.51,63.59,63.49,63.59,15935.0,53.3421,53.4093,53.3253,53.4093,15935.0
2018-08-15 14:25:00,63.6,63.6,63.51,63.53,18019.0,53.4177,53.4177,53.3421,53.3589,18019.0
2018-08-15 14:30:00,63.52,63.54,63.49,63.54,15164.0,53.3505,53.3673,53.3253,53.3673,15164.0
2018-08-15 14:35:00,63.55,63.63,63.55,63.61,140454.0,53.3757,53.4429,53.3757,53.4261,140454.0
2018-08-15 14:40:00,63.61,63.65,63.57,63.58,22451.0,53.4261,53.4597,53.3925,53.4009,22451.0
2018-08-15 14:45:00,63.58,63.69,63.56,63.68,21714.0,53.4009,53.4933,53.3841,53.4849,21714.0
2018-08-15 14:50:00,63.69,63.78,63.68,63.76,31610.0,53.4933,53.5688,53.4849,53.5521,31610.0
2018-08-15 14:55:00,63.77,63.88,63.77,63.88,15359.0,53.5605,53.6528,53.5605,53.6528,15359.0
2018-08-15 15:00:00,63.88,63.93,63.82,63.87,48176.0,53.6528,53.6948,53.6024,53.6444,48176.0
2018-08-15 15:05:00,63.87,63.87,63.78,63.81,27878.0,53.6444,53.6444,53.5688,53.594,27878.0
2018-08-15 15:10:00,63.81,63.86,63.8,63.8,29855.0,53.594,53.636,53.5856,53.5856,29855.0
2018-08-15 15:15:00,63.8,63.88,63.79,63.88,21532.0,53.5856,53.6528,53.5772,53.6528,21532.0
2018-08-15 15:20:00,63.87,63.89,63.85,63.88,18580.0,53.6444,53.6612,53.6276,53.6528,18580.0
2018-08-15 15:25:00,63.88,63.95,63.86,63.91,31451.0,53.6528,53.7116,53.636,53.678,31451.0
2018-08-15 15:30:00,63.92,64.1,63.88,64.09,53231.0,53.6864,53.8376,53.6528,53.8292,53231.0
2018-08-15 15:35:00,64.09,64.1,64.01,64.03,37495.0,53.8292,53.8376,53.762,53.7788,37495.0
2018-08-15 15:40:00,64.03,64.06,64.0,64.03,58148.0,53.7788,53.804,53.7536,53.7788,58148.0
2018-08-15 15:45:00,64.03,64.09,63.99,64.06,130998.0,53.7788,53.8292,53.7452,53.804,130998.0
2018-08-15 15:50:00,64.06,64.07,64.04,64.06,92653.0,53.804,53.8124,53.7872,53.804,92653.0
2018-08-15 15:55:00,64.06,64.19,64.02,64.05,227030.0,53.804,53.9132,53.7704,53.7956,227030.0
2018-08-16 09:30:00,64.49,64.57,64.24,64.28,104940.0,54.1652,54.2324,53.9552,53.9888,104940.0
2018-08-16 09:35:00,64.27,64.27,63.8,63.82,53781.0,53.9804,53.9804,53.5856,53.6024,53781.0
2018-08-16 09:40:00,63.8,64.25,63.72,64.25,54592.0,53.5856,53.9636,53.5185,53.9636,54592.0
2018-08-16 09:45:00,64.23,64.53,64.16,64.53,46802.0,53.9468,54.1988,53.888,54.1988,46802.0
2018-08-16 09:50:00,64.52,64.67,64.49,64.53,65783.0,54.1904,54.3164,54.1652,54.1988,65783.0
2018-08-16 09:55:00,64.54,64.68,64.49,64.68,41204.0,54.2072,54.3248,54.1652,54.3248,41204.0
2018-08-16 10:00:00,64.68,64.68,64.48,64.56,47702.0,54.3248,54.3248,54.1568,54.224,47702.0
2018-08-16 10:05:00,64.59,64.76,64.59,64.73,31093.0,54.2492,54.392,54.2492,54.3668,31093.0
2018-08-16 10:10:00,64.74,64.76,64.65,64.76,34578.0,54.3752,54.392,54.2996,54.392,34578.0
2018-08-16 10:15:00,64.77,64.86,64.7,64.79,44394.0,54.4004,54.4759,54.3416,54.4171,44394.0
2018-08-16 10:20:00,64.77,64.89,64.72,64.87,29150.0,54.4004,54.5011,54.3584,54.4843,29150.0
2018-08-16 10:25:00,64.88,65.0,64.87,64.94,43086.0,54.4927,54.5935,54.4843,54.5431,43086.0
2018-08-16 10:30:00,64.95,64.95,64.81,64.83,54383.0,54.5515,54.5515,54.4339,54.4507,54383.0
2018-08-16 10:35:00,64.8,64.85,64.74,64.76,29338.0,54.4255,54.4675,54.3752,54.392,29338.0
2018-08-16 10:40:00,64.77,64.94,64.77,64.94,37491.0,54.4004,54.5431,54.4004,54.5431,37491.0
2018-08-16 10:45:00,64.94,64.99,64.84,64.86,35596.0,54.5431,54.5851,54.4591,54.4759,35596.0
2018-08-16 10:50:00,64.87,64.99,64.86,64.95,40360.0,54.4843,54.5851,54.4759,54.5515,40360.0
2018-08-16 10:55:00,64.95,65.01,64.92,64.99,65867.0,54.5515,54.6019,54.5263,54.5851,65867.0
2018-08-16 11:00:00,64.98,65.02,64.96,64.98,32244.0,54.5767,54.6103,54.5599,54.5767,32244.0
2018-08-16 11:05:00,64.98,65.0,64.88,64.9,24816.0,54.5767,54.5935,54.4927,54.5095,24816.0
2018-08-16 11:10:00,64.9,65.07,64.9,65.04,125686.0,54.5095,54.6523,54.5095,54.6271,125686.0
2018-08-16 11:15:00,65.04,65.1,64.99,65.0,28413.0,54.6271,54.6775,54.5851,54.5935,28413.0
2018-08-16 11:20:00,65.0,65.07,64.99,65.03,25968.0,54.5935,54.6523,54.5851,54.6187,25968.0
2018-08-16 11:25:00,65.03,65.05,64.97,65.0,21029.0,54.6187,54.6355,54.5683,54.5935,21029.0
2018-08-16 11:30:00,65.0,65.03,64.92,65.03,21627.0,54.5935,54.6187,54.5263,54.6187,21627.0
2018-08-16 11:35:00,65.03,65.07,65.02,65.06,20880.0,54.6187,54.6523,54.6103,54.6439,20880.0
2018-08-16 11:40:00,65.07,65.17,65.07,65.16,29001.0,54.6523,54.7363,54.6523,54.7279,29001.0
2018-08-16 11:45:00,65.17,65.18,65.09,65.09,27487.0,54.7363,54.7447,54.6691,54.6691,27487.0
2018-08-16 11:50:00,65.09,65.13,65.05,65.12,20807.0,54.6691,54.7027,54.6355,54.6943,20807.0
2018-08-16 11:55:00,65.11,65.19,65.11,65.18,13152.0,54.6859,54.7531,54.6859,54.7447,13152.0
2018-08-16 12:00:00,65.18,65.18,65.1,65.16,34674.0,54.7447,54.7447,54.6775,54.7279,34674.0
2018-08-16 12:05:00,65.15,65.19,65.09,65.16,30851.0,54.7195,54.7531,54.6691,54.7279,30851.0
2018-08-16 12:10:00,65.17,65.23,65.13,65.21,33681.0,54.7363,54.7867,54.7027,54.7699,33681.0
2018-08-16 12:15:00,65.21,65.29,65.21,65.27,25737.0,54.7699,54.8371,54.7699,54.8203,25737.0
2018-08-16 12:20:00,65.26,65.32,65.24,65.26,22092.0,54.8119,54.8623,54.7951,54.8119,22092.0
2018-08-16 12:25:00,65.26,65.28,65.22,65.22,21333.0,54.8119,54.8287,54.7783,54.7783,21333.0
2018-08-16 12:30:00,65.22,65.22,65.15,65.17,21207.0,54.7783,54.7783,54.7195,54.7363,21207.0
2018-08-16 12:35:00,65.18,65.18,65.13,65.17,16703.0,54.7447,54.7447,54.7027,54.7363,16703.0
2018-08-16 12:40:00,65.15,65.17,65.07,65.07,32101.0,54.7195,54.7363,54.6523,54.6523,32101.0
2018-08-16 12:45:00,65.07,65.12,65.06,65.08,21053.0,54.6523,54.6943,54.6439,54.6607,21053.0
2018-08-16 12:50:00,65.09,65.13,65.08,65.12,24093.0,54.6691,54.7027,54.6607,54.6943,24093.0
2018-08-16 12:55:00,65.13,65.14,65.1,65.1,16131.0,54.7027,54.7111,54.6775,54.6775,16131.0
2018-08-16 13:00:00,65.1,65.15,65.09,65.11,14270.0,54.6775,54.7195,54.6691,54.6859,14270.0
2018-08-16 13:05:00,65.11,65.11,65.03,65.05,24595.0,54.6859,54.6859,54.6187,54.6355,24595.0
2018-08-16 13:10:00,65.05,65.06,65.03,65.05,20834.0,54.6355,54.6439,54.6187,54.6355,20834.0
2018-08-16 13:15:00,65.04,65.04,64.96,64.98,35473.0,54.6271,54.6271,54.5599,54.5767,35473.0
2018-08-16 13:20:00,64.97,65.02,64.95,65.0,28057.0,54.5683,54.6103,54.5515,54.5935,28057.0
2018-08-16 13:25:00,64.99,65.02,64.97,65.0,12482.0,54.5851,54.6103,54.5683,54.5935,12482.0
2018-08-16 13:30:00,65.0,65.0,64.93,64.97,27337.0,54.5935,54.5935,54.5347,54.5683,27337.0
2018-08-16 13:35:00,64.97,65.01,64.96,64.99,19476.0,54.5683,54.6019,54.5599,54.5851,19476.0
2018-08-16 13:40:00,64.98,65.02,64.98,65.0,9870.0,54.5767,54.6103,54.5767,54.5935,9870.0
2018-08-16 13:45:00,65.0,65.05,64.98,64.98,22148.0,54.5935,54.6355,54.5767,54.5767,22148.0
2018-08-16 13:50:00,64.98,65.04,64.98,65.03,12194.0,54.5767,54.6271,54.5767,54.6187,12194.0
2018-08-16 13:55:00,65.03,65.07,65.01,65.06,12736.0,54.6187,54.6523,54.6019,54.6439,12736.0
2018-08-16 14:00:00,65.06,65.07,65.02,65.06,20434.0,54.6439,54.6523,54.6103,54.6439,20434.0
2018-08-16 14:05:00,65.06,65.12,65.06,65.11,32336.0,54.6439,54.6943,54.6439,54.6859,32336.0
2018-08-16 14:10:00,65.12,65.13,65.08,65.09,14337.0,54.6943,54.7027,54.6607,54.6691,14337.0
2018-08-16 14:15:00,65.09,65.11,65.05,65.08,21844.0,54.6691,54.6859,54.6355,54.6607,21844.0
2018-08-16 14:20:00,65.07,65.12,65.06,65.09,30853.0,54.6523,54.6943,54.6439,54.6691,30853.0
2018-08-16 14:25:00,65.09,65.13,65.03,65.03,21844.0,54.6691,54.7027,54.6187,54.6187,21844.0
2018-08-16 14:30:00,65.03,65.04,64.95,64.98,22203.0,54.6187,54.6271,54.5515,54.5767,22203.0
2018-08-16 14:35:00,64.98,64.99,64.94,64.97,15932.0,54.5767,54.5851,54.5431,54.5683,15932.0
2018-08-16 14:40:00,64.96,64.99,64.92,64.94,33166.0,54.5599,54.5851,54.5263,54.5431,33166.0
2018-08-16 14:45:00,64.93,64.95,64.92,64.95,25717.0,54.5347,54.5515,54.5263,54.5515,25717.0
2018-08-16 14:50:00,64.92,64.98,64.9,64.93,29437.0,54.5263,54.5767,54.5095,54.5347,29437.0
2018-08-16 14:55:00,64.93,64.97,64.9,64.92,31375.0,54.5347,54.5683,54.5095,54.5263,31375.0
2018-08-16 15:00:00,64.92,64.93,64.89,64.91,23061.0,54.5263,54.5347,54.5011,54.5179,23061.0
2018-08-16 15:05:00,64.91,64.96,64.9,64.92,37737.0,54.5179,54.5599,54.5095,54.5263,37737.0
2018-08-16 15:10:00,64.92,64.95,64.92,64.95,31668.0,54.5263,54.5515,54.5263,54.5515,31668.0
2018-08-16 15:15:00,64.94,65.0,64.93,64.96,29485.0,54.5431,54.5935,54.5347,54.5599,29485.0
2018-08-16 15:20:00,64.96,65.01,64.95,65.0,31075.0,54.5599,54.6019,54.5515,54.5935,31075.0
2018-08-16 15:25:00,65.0,65.04,64.98,65.03,47240.0,54.5935,54.6271,54.5767,54.6187,47240.0
2018-08-16 15:30:00,65.03,65.15,65.02,65.12,74622.0,54.6187,54.7195,54.6103,54.6943,74622.0
2018-08-16 15:35:00,65.11,65.11,65.03,65.03,44389.0,54.6859,54.6859,54.6187,54.6187,44389.0
2018-08-16 15:40:00,65.03,65.06,65.0,65.02,71615.0,54.6187,54.6439,54.5935,54.6103,71615.0
2018-08-16 15:45:00,65.02,65.04,65.0,65.01,124459.0,54.6103,54.6271,54.5935,54.6019,124459.0
2018-08-16 15:50:00,65.01,65.03,64.98,64.99,192062.0,54.6019,54.6187,54.5767,54.5851,192062.0
2018-08-16 15:55:00,64.99,65.06,64.96,65.05,285609.0,54.5851,54.6439,54.5599,54.6355,285609.0
2018-08-17 09:30:00,65.01,65.44,64.99,65.34,88416.0,54.6019,54.9631,54.5851,54.8791,88416.0
2018-08-17 09:35:00,65.32,65.52,65.32,65.41,45689.0,54.8623,55.0303,54.8623,54.9379,45689.0
2018-08-17 09:40:00,65.41,65.51,65.34,65.51,25551.0,54.9379,55.0219,54.8791,55.0219,25551.0
2018-08-17 09:45:00,65.51,65.53,65.37,65.46,36858.0,55.0219,55.0387,54.9043,54.9799,36858.0
2018-08-17 09:50:00,65.46,65.55,65.41,65.5,59473.0,54.9799,55.0555,54.9379,55.0135,59473.0
2018-08-17 09:55:00,65.52,65.59,65.51,65.59,22455.0,55.0303,55.0891,55.0219,55.0891,22455.0
2018-08-17 10:00:00,65.59,65.62,65.53,65.58,28162.0,55.0891,55.1143,55.0387,55.0807,28162.0
2018-08-17 10:05:00,65.57,65.59,65.47,65.55,40554.0,55.0723,55.0891,54.9883,55.0555,40554.0
2018-08-17 10:10:00,65.56,65.69,65.56,65.66,25394.0,55.0639,55.1731,55.0639,55.1479,25394.0
2018-08-17 10:15:00,65.68,65.76,65.59,65.64,70323.0,55.1647,55.2319,55.0891,55.1311,70323.0
2018-08-17 10:20:00,65.65,65.71,65.56,65.6,32670.0,55.1395,55.1899,55.0639,55.0975,32670.0
2018-08-17 10:25:00,65.6,65.8,65.6,65.79,26492.0,55.0975,55.2654,55.0975,55.257,26492.0
2018-08-17 10:30:00,65.79,65.85,65.76,65.85,19711.0,55.257,55.3074,55.2319,55.3074,19711.0
2018-08-17 10:35:00,65.85,65.96,65.76,65.94,23162.0,55.3074,55.3998,55.2319,55.383,23162.0
2018-08-17 10:40:00,65.93,65.94,65.83,65.9,31193.0,55.3746,55.383,55.2906,55.3494,31193.0
2018-08-17 10:45:00,65.87,65.91,65.81,65.91,25544.0,55.3242,55.3578,55.2738,55.3578,25544.0
2018-08-17 10:50:00,65.9,65.95,65.86,65.87,34253.0,55.3494,55.3914,55.3158,55.3242,34253.0
2018-08-17 10:55:00,65.86,65.89,65.84,65.89,27678.0,55.3158,55.341,55.299,55.341,27678.0
2018-08-17 11:00:00,65.89,65.89,65.76,65.78,20601.0,55.341,55.341,55.2319,55.2487,20601.0
2018-08-17 11:05:00,65.78,65.8,65.71,65.78,16043.0,55.2487,55.2654,55.1899,55.2487,16043.0
2018-08-17 11:10:00,65.78,65.92,65.77,65.92,26770.0,55.2487,55.3662,55.2403,55.3662,26770.0
2018-08-17 11:15:00,65.92,66.08,65.91,66.06,33909.0,55.3662,55.5006,55.3578,55.4838,33909.0
2018-08-17 11:20:00,66.06,66.07,65.95,65.95,48126.0,55.4838,55.4922,55.3914,55.3914,48126.0
2018-08-17 11:25:00,65.95,65.96,65.88,65.88,42967.0,55.3914,55.3998,55.3326,55.3326,42967.0
2018-08-17 11:30:00,65.89,65.9,65.81,65.81,25336.0,55.341,55.3494,55.2738,55.2738,25336.0
2018-08-17 11:35:00,65.82,65.89,65.82,65.85,20925.0,55.2822,55.341,55.2822,55.3074,20925.0
2018-08-17 11:40:00,65.87,65.91,65.86,65.91,14475.0,55.3242,55.3578,55.3158,55.3578,14475.0
2018-08-17 11:45:00,65.91,65.91,65.82,65.84,16445.0,55.3578,55.3578,55.2822,55.299,16445.0
2018-08-17 11:50:00,65.85,65.88,65.84,65.87,25684.0,55.3074,55.3326,55.299,55.3242,25684.0
2018-08-17 11:55:00,65.86,65.96,65.86,65.96,21538.0,55.3158,55.3998,55.3158,55.3998,21538.0
2018-08-17 12:00:00,65.95,66.05,65.95,65.99,83937.0,55.3914,55.4754,55.3914,55.425,83937.0
2018-08-17 12:05:00,65.99,66.08,65.98,66.08,12738.0,55.425,55.5006,55.4166,55.5006,12738.0
2018-08-17 12:10:00,66.08,66.19,66.08,66.16,85272.0,55.5006,55.593,55.5006,55.5678,85272.0
2018-08-17 12:15:00,66.16,66.2,66.15,66.18,35000.0,55.5678,55.6014,55.5594,55.5846,35000.0
2018-08-17 12:20:00,66.18,66.24,66.13,66.16,17549.0,55.5846,55.635,55.5426,55.5678,17549.0
2018-08-17 12:25:00,66.15,66.16,66.06,66.11,30643.0,55.5594,55.5678,55.4838,55.5258,30643.0
2018-08-17 12:30:00,66.12,66.15,66.1,66.14,36900.0,55.5342,55.5594,55.5174,55.551,36900.0
2018-08-17 12:35:00,66.15,66.16,66.07,66.09,16427.0,55.5594,55.5678,55.4922,55.509,16427.0
2018-08-17 12:40:00,66.09,66.13,66.07,66.09,63367.0,55.509,55.5426,55.4922,55.509,63367.0
2018-08-17 12:45:00,66.1,66.15,66.1,66.11,19404.0,55.5174,55.5594,55.5174,55.5258,19404.0
2018-08-17 12:50:00,66.1,66.12,66.08,66.1,10559.0,55.5174,55.5342,55.5006,55.5174,10559.0
2018-08-17 12:55:00,66.1,66.12,66.06,66.08,12343.0,55.5174,55.5342,55.4838,55.5006,12343.0
2018-08-17 13:00:00,66.09,66.1,66.06,66.08,10629.0,55.509,55.5174,55.4838,55.5006,10629.0
2018-08-17 13:05:00,66.07,66.1,66.06,66.08,11054.0,55.4922,55.5174,55.4838,55.5006,11054.0
2018-08-17 13:10:00,66.07,66.1,66.03,66.06,11714.0,55.4922,55.5174,55.4586,55.4838,11714.0
2018-08-17 13:15:00,66.06,66.07,66.04,66.06,13066.0,55.4838,55.4922,55.467,55.4838,13066.0
2018-08-17 13:20:00,66.06,66.15,66.06,66.12,25579.0,55.4838,55.5594,55.4838,55.5342,25579.0
2018-08-17 13:25:00,66.11,66.12,66.07,66.09,16941.0,55.5258,55.5342,55.4922,55.509,16941.0
2018-08-17 13:30:00,66.1,66.13,66.09,66.12,15830.0,55.5174,55.5426,55.509,55.5342,15830.0
2018-08-17 13:35:00,66.13,66.15,66.11,66.13,15312.0,55.5426,55.5594,55.5258,55.5426,15312.0
2018-08-17 13:40:00,66.14,66.17,66.1,66.16,35371.0,55.551,55.5762,55.5174,55.5678,35371.0
2018-08-17 13:45:00,66.15,66.22,66.14,66.18,34595.0,55.5594,55.6182,55.551,55.5846,34595.0
2018-08-17 13:50:00,66.19,66.21,66.17,66.2,11164.0,55.593,55.6098,55.5762,55.6014,11164.0
2018-08-17 13:55:00,66.19,66.23,66.17,66.23,11564.0,55.593,55.6266,55.5762,55.6266,11564.0
2018-08-17 14:00:00,66.23,66.31,66.21,66.31,20048.0,55.6266,55.6938,55.6098,55.6938,20048.0
2018-08-17 14:05:00,66.31,66.33,66.27,66.28,22011.0,55.6938,55.7106,55.6602,55.6686,22011.0
2018-08-17 14:10:00,66.28,66.29,66.21,66.26,15996.0,55.6686,55.677,55.6098,55.6518,15996.0
2018-08-17 14:15:00,66.26,66.28,66.22,66.25,26132.0,55.6518,55.6686,55.6182,55.6434,26132.0
2018-08-17 14:20:00,66.25,66.31,66.24,66.31,16207.0,55.6434,55.6938,55.635,55.6938,16207.0
2018-08-17 14:25:00,66.31,66.4,66.3,66.37,21833.0,55.6938,55.7694,55.6854,55.7442,21833.0
2018-08-17 14:30:00,66.37,66.42,66.35,66.37,21927.0,55.7442,55.7862,55.7274,55.7442,21927.0
2018-08-17 14:35:00,66.38,66.39,66.33,66.34,119423.0,55.7526,55.761,55.7106,55.719,119423.0
2018-08-17 14:40:00,66.33,66.33,66.28,66.3,140493.0,55.7106,55.7106,55.6686,55.6854,140493.0
2018-08-17 14:45:00,66.29,66.3,66.25,66.26,20327.0,55.677,55.6854,55.6434,55.6518,20327.0
2018-08-17 14:50:00,66.26,66.33,66.23,66.3,17467.0,55.6518,55.7106,55.6266,55.6854,17467.0
2018-08-17 14:55:00,66.3,66.32,66.26,66.29,24098.0,55.6854,55.7022,55.6518,55.677,24098.0
2018-08-17 15:00:00,66.28,66.3,66.22,66.25,25108.0,55.6686,55.6854,55.6182,55.6434,25108.0
2018-08-17 15:05:00,66.25,66.26,66.19,66.2,20268.0,55.6434,55.6518,55.593,55.6014,20268.0
2018-08-17 15:10:00,66.2,66.25,66.19,66.24,26464.0,55.6014,55.6434,55.593,55.635,26464.0
2018-08-17 15:15:00,66.25,66.25,66.16,66.2,39526.0,55.6434,55.6434,55.5678,55.6014,39526.0
2018-08-17 15:20:00,66.2,66.22,66.17,66.17,39489.0,55.6014,55.6182,55.5762,55.5762,39489.0
2018-08-17 15:25:00,66.17,66.2,66.16,66.2,25780.0,55.5762,55.6014,55.5678,55.6014,25780.0
2018-08-17 15:30:00,66.19,66.2,66.15,66.17,37672.0,55.593,55.6014,55.5594,55.5762,37672.0
2018-08-17 15:35:00,66.16,66.23,66.16,66.22,43420.0,55.5678,55.6266,55.5678,55.6182,43420.0
2018-08-17 15:40:00,66.23,66.23,66.17,66.17,39229.0,55.6266,55.6266,55.5762,55.5762,39229.0
2018-08-17 15:45:00,66.17,66.2,66.16,66.2,78859.0,55.5762,55.6014,55.5678,55.6014,78859.0
2018-08-17 15:50:00,66.19,66.2,66.12,66.14,79831.0,55.593,55.6014,55.5342,55.551,79831.0
2018-08-17 15:55:00,66.15,66.28,66.14,66.27,357861.0,55.5594,55.6686,55.551,55.6602,357861.0
2018-08-20 09:30:00,66.54,66.73,66.49,66.58,65275.0,55.887,56.0466,55.845,55.9206,65275.0
2018-08-20 09:35:00,66.55,66.69,66.48,66.5,38526.0,55.8954,56.013,55.8366,55.8534,38526.0
2018-08-20 09:40:00,66.48,66.62,66.43,66.56,30075.0,55.8366,55.9542,55.7946,55.9038,30075.0
2018-08-20 09:45:00,66.56,66.7,66.56,66.65,23389.0,55.9038,56.0214,55.9038,55.9794,23389.0
2018-08-20 09:50:00,66.65,66.84,66.63,66.8,47006.0,55.9794,56.1389,55.9626,56.1053,47006.0
2018-08-20 09:55:00,66.8,66.86,66.74,66.75,30431.0,56.1053,56.1557,56.055,56.0634,30431.0
2018-08-20 10:00:00,66.74,66.91,66.72,66.91,33488.0,56.055,56.1977,56.0382,56.1977,33488.0
2018-08-20 10:05:00,66.91,66.94,66.88,66.91,31856.0,56.1977,56.2229,56.1725,56.1977,31856.0
2018-08-20 10:10:00,66.9,66.91,66.74,66.75,39564.0,56.1893,56.1977,56.055,56.0634,39564.0
2018-08-20 10:15:00,66.75,66.92,66.68,66.92,61128.0,56.0634,56.2061,56.0046,56.2061,61128.0
2018-08-20 10:20:00,66.91,66.95,66.84,66.91,27088.0,56.1977,56.2313,56.1389,56.1977,27088.0
2018-08-20 10:25:00,66.91,66.92,66.8,66.92,24871.0,56.1977,56.2061,56.1053,56.2061,24871.0
2018-08-20 10:30:00,66.91,66.97,66.84,66.97,23821.0,56.1977,56.2481,56.1389,56.2481,23821.0
2018-08-20 10:35:00,66.98,67.02,66.91,66.91,32319.0,56.2565,56.2901,56.1977,56.1977,32319.0
2018-08-20 10:40:00,66.91,66.92,66.84,66.9,22195.0,56.1977,56.2061,56.1389,56.1893,22195.0
2018-08-20 10:45:00,66.91,66.91,66.76,66.78,84665.0,56.1977,56.1977,56.0718,56.0886,84665.0
2018-08-20 10:50:00,66.78,66.79,66.66,66.72,27522.0,56.0886,56.0969,55.9878,56.0382,27522.0
2018-08-20 10:55:00,66.71,66.76,66.69,66.72,31308.0,56.0298,56.0718,56.013,56.0382,31308.0
2018-08-20 11:00:00,66.73,66.83,66.71,66.81,52821.0,56.0466,56.1305,56.0298,56.1137,52821.0
2018-08-20 11:05:00,66.81,66.89,66.81,66.88,21297.0,56.1137,56.1809,56.1137,56.1725,21297.0
2018-08-20 11:10:00,66.87,66.89,66.78,66.82,25517.0,56.1641,56.1809,56.0886,56.1221,25517.0
2018-08-20 11:15:00,66.82,66.88,66.8,66.88,13841.0,56.1221,56.1725,56.1053,56.1725,13841.0
2018-08-20 11:20:00,66.88,66.88,66.75,66.77,63189.0,56.1725,56.1725,56.0634,56.0802,63189.0
2018-08-20 11:25:00,66.78,66.8,66.75,66.78,13158.0,56.0886,56.1053,56.0634,56.0886,13158.0
2018-08-20 11:30:00,66.79,66.86,66.78,66.8,17722.0,56.0969,56.1557,56.0886,56.1053,17722.0
2018-08-20 11:35:00,66.8,66.85,66.79,66.82,17507.0,56.1053,56.1473,56.0969,56.1221,17507.0
2018-08-20 11:40:00,66.81,66.84,66.79,66.81,19671.0,56.1137,56.1389,56.0969,56.1137,19671.0
2018-08-20 11:45:00,66.82,66.84,66.82,66.84,18164.0,56.1221,56.1389,56.1221,56.1389,18164.0
2018-08-20 11:50:00,66.84,66.85,66.81,66.81,17181.0,56.1389,56.1473,56.1137,56.1137,17181.0
2018-08-20 11:55:00,66.81,66.81,66.77,66.78,14139.0,56.1137,56.1137,56.0802,56.0886,14139.0
2018-08-20 12:00:00,66.79,66.79,66.74,66.78,22058.0,56.0969,56.0969,56.055,56.0886,22058.0
2018-08-20 12:05:00,66.78,66.79,66.74,66.78,17505.0,56.0886,56.0969,56.055,56.0886,17505.0
2018-08-20 12:10:00,66.78,66.79,66.73,66.77,23647.0,56.0886,56.0969,56.0466,56.0802,23647.0
2018-08-20 12:15:00,66.78,66.82,66.76,66.81,25313.0,56.0886,56.1221,56.0718,56.1137,25313.0
2018-08-20 12:20:00,66.8,66.84,66.8,66.84,13369.0,56.1053,56.1389,56.1053,56.1389,13369.0
2018-08-20 12:25:00,66.84,66.85,66.8,66.82,17494.0,56.1389,56.1473,56.1053,56.1221,17494.0
2018-08-20 12:30:00,66.82,66.85,66.81,66.83,16740.0,56.1221,56.1473,56.1137,56.1305,16740.0
2018-08-20 12:35:00,66.83,66.84,66.79,66.82,16374.0,56.1305,56.1389,56.0969,56.1221,16374.0
2018-08-20 12:40:00,66.82,66.89,66.82,66.89,44162.0,56.1221,56.1809,56.1221,56.1809,44162.0
2018-08-20 12:45:00,66.88,66.92,66.87,66.88,19497.0,56.1725,56.2061,56.1641,56.1725,19497.0
2018-08-20 12:50:00,66.87,66.87,66.85,66.86,8213.0,56.1641,56.1641,56.1473,56.1557,8213.0
2018-08-20 12:55:00,66.87,66.9,66.85,66.85,20666.0,56.1641,56.1893,56.1473,56.1473,20666.0
2018-08-20 13:00:00,66.86,66.87,66.83,66.87,16182.0,56.1557,56.1641,56.1305,56.1641,16182.0
2018-08-20 13:05:00,66.87,66.88,66.84,66.85,9728.0,56.1641,56.1725,56.1389,56.1473,9728.0
2018-08-20 13:10:00,66.84,66.85,66.77,66.78,52093.0,56.1389,56.1473,56.0802,56.0886,52093.0
2018-08-20 13:15:00,66.78,66.8,66.77,66.78,17804.0,56.0886,56.1053,56.0802,56.0886,17804.0
2018-08-20 13:20:00,66.78,66.83,66.78,66.83,13545.0,56.0886,56.1305,56.0886,56.1305,13545.0
2018-08-20 13:25:00,66.83,66.88,66.82,66.87,31318.0,56.1305,56.1725,56.1221,56.1641,31318.0
2018-08-20 13:30:00,66.87,66.9,66.86,66.88,31247.0,56.1641,56.1893,56.1557,56.1725,31247.0
2018-08-20 13:35:00,66.88,66.91,66.88,66.9,14506.0,56.1725,56.1977,56.1725,56.1893,14506.0
2018-08-20 13:40:00,66.9,66.93,66.89,66.92,15339.0,56.1893,56.2145,56.1809,56.2061,15339.0
2018-08-20 13:45:00,66.92,66.97,66.92,66.97,14218.0,56.2061,56.2481,56.2061,56.2481,14218.0
2018-08-20 13:50:00,66.97,66.97,66.91,66.92,25771.0,56.2481,56.2481,56.1977,56.2061,25771.0
2018-08-20 13:55:00,66.92,66.95,66.85,66.85,23633.0,56.2061,56.2313,56.1473,56.1473,23633.0
2018-08-20 14:00:00,66.86,66.9,66.82,66.83,29801.0,56.1557,56.1893,56.1221,56.1305,29801.0
2018-08-20 14:05:00,66.82,66.85,66.81,66.81,18300.0,56.1221,56.1473,56.1137,56.1137,18300.0
2018-08-20 14:10:00,66.81,66.84,66.81,66.84,15885.0,56.1137,56.1389,56.1137,56.1389,15885.0
2018-08-20 14:15:00,66.84,66.85,66.81,66.84,38383.0,56.1389,56.1473,56.1137,56.1389,38383.0
2018-08-20 14:20:00,66.84,66.86,66.81,66.85,13480.0,56.1389,56.1557,56.1137,56.1473,13480.0
2018-08-20 14:25:00,66.85,66.88,66.85,66.86,25374.0,56.1473,56.1725,56.1473,56.1557,25374.0
2018-08-20 14:30:00,66.85,66.87,66.84,66.84,18831.0,56.1473,56.1641,56.1389,56.1389,18831.0
2018-08-20 14:35:00,66.84,66.87,66.83,66.84,14907.0,56.1389,56.1641,56.1305,56.1389,14907.0
2018-08-20 14:40:00,66.85,66.87,66.83,66.86,23398.0,56.1473,56.1641,56.1305,56.1557,23398.0
2018-08-20 14:45:00,66.86,66.87,66.84,66.87,20150.0,56.1557,56.1641,56.1389,56.1641,20150.0
2018-08-20 14:50:00,66.87,66.89,66.86,66.87,29772.0,56.1641,56.1809,56.1557,56.1641,29772.0
2018-08-20 14:55:00,66.87,66.93,66.86,66.92,68744.0,56.1641,56.2145,56.1557,56.2061,68744.0
2018-08-20 15:00:00,66.91,66.92,66.87,66.9,16108.0,56.1977,56.2061,56.1641,56.1893,16108.0
2018-08-20 15:05:00,66.9,66.92,66.89,66.9,18101.0,56.1893,56.2061,56.1809,56.1893,18101.0
2018-08-20 15:10:00,66.9,66.94,66.9,66.92,28524.0,56.1893,56.2229,56.1893,56.2061,28524.0
2018-08-20 15:15:00,66.91,66.94,66.91,66.92,18649.0,56.1977,56.2229,56.1977,56.2061,18649.0
2018-08-20 15:20:00,66.92,66.93,66.88,66.93,32604.0,56.2061,56.2145,56.1725,56.2145,32604.0
2018-08-20 15:25:00,66.92,66.94,66.92,66.94,22525.0,56.2061,56.2229,56.2061,56.2229,22525.0
2018-08-20 15:30:00,66.93,66.94,66.85,66.9,45438.0,56.2145,56.2229,56.1473,56.1893,45438.0
2018-08-20 15:35:00,66.9,66.93,66.89,66.92,37106.0,56.1893,56.2145,56.1809,56.2061,37106.0
2018-08-20 15:40:00,66.92,66.93,66.92,66.92,43607.0,56.2061,56.2145,56.2061,56.2061,43607.0
2018-08-20 15:45:00,66.92,66.97,66.91,66.97,97610.0,56.2061,56.2481,56.1977,56.2481,97610.0
2018-08-20 15:50:00,66.96,66.97,66.9,66.91,107685.0,56.2397,56.2481,56.1893,56.1977,107685.0
2018-08-20 15:55:00,66.91,66.94,66.9,66.91,253929.0,56.1977,56.2229,56.1893,56.1977,253929.0
2018-08-21 09:30:00,66.84,67.25,66.78,67.19,43795.0,56.1389,56.4833,56.0886,56.4329,43795.0
2018-08-21 09:35:00,67.2,67.24,67.07,67.13,19710.0,56.4413,56.4749,56.3321,56.3825,19710.0
2018-08-21 09:40:00,67.11,67.29,67.11,67.28,54545.0,56.3657,56.5169,56.3657,56.5085,54545.0
2018-08-21 09:45:00,67.27,67.4,67.24,67.34,34759.0,56.5001,56.6093,56.4749,56.5589,34759.0
2018-08-21 09:50:00,67.32,67.4,67.23,67.37,29312.0,56.5421,56.6093,56.4665,56.5841,29312.0
2018-08-21 09:55:00,67.36,67.37,67.28,67.32,52548.0,56.5757,56.5841,56.5085,56.5421,52548.0
2018-08-21 10:00:00,67.33,67.38,67.22,67.27,41783.0,56.5505,56.5925,56.4581,56.5001,41783.0
2018-08-21 10:05:00,67.26,67.29,67.18,67.21,37899.0,56.4917,56.5169,56.4245,56.4497,37899.0
2018-08-21 10:10:00,67.21,67.22,67.14,67.2,26834.0,56.4497,56.4581,56.3909,56.4413,26834.0
2018-08-21 10:15:00,67.2,67.26,67.19,67.24,24455.0,56.4413,56.4917,56.4329,56.4749,24455.0
2018-08-21 10:20:00,67.24,67.25,67.12,67.17,33193.0,56.4749,56.4833,56.3741,56.4161,33193.0
2018-08-21 10:25:00,67.17,67.24,67.16,67.19,43858.0,56.4161,56.4749,56.4077,56.4329,43858.0
2018-08-21 10:30:00,67.18,67.19,67.08,67.11,74742.0,56.4245,56.4329,56.3405,56.3657,74742.0
2018-08-21 10:35:00,67.11,67.11,67.04,67.06,23261.0,56.3657,56.3657,56.3069,56.3237,23261.0
2018-08-21 10:40:00,67.06,67.15,67.03,67.14,48665.0,56.3237,56.3993,56.2985,56.3909,48665.0
2018-08-21 10:45:00,67.14,67.18,67.12,67.14,26076.0,56.3909,56.4245,56.3741,56.3909,26076.0
2018-08-21 10:50:00,67.14,67.21,67.13,67.19,142940.0,56.3909,56.4497,56.3825,56.4329,142940.0
2018-08-21 10:55:00,67.19,67.34,67.18,67.31,82985.0,56.4329,56.5589,56.4245,56.5337,82985.0
2018-08-21 11:00:00,67.32,67.37,67.29,67.35,44570.0,56.5421,56.5841,56.5169,56.5673,44570.0
2018-08-21 11:05:00,67.34,67.36,67.25,67.26,29979.0,56.5589,56.5757,56.4833,56.4917,29979.0
2018-08-21 11:10:00,67.26,67.3,67.23,67.3,19279.0,56.4917,56.5253,56.4665,56.5253,19279.0
2018-08-21 11:15:00,67.3,67.3,67.25,67.26,15663.0,56.5253,56.5253,56.4833,56.4917,15663.0
2018-08-21 11:20:00,67.25,67.26,67.12,67.14,26822.0,56.4833,56.4917,56.3741,56.3909,26822.0
2018-08-21 11:25:00,67.14,67.23,67.13,67.21,18803.0,56.3909,56.4665,56.3825,56.4497,18803.0
2018-08-21 11:30:00,67.21,67.28,67.19,67.27,35160.0,56.4497,56.5085,56.4329,56.5001,35160.0
2018-08-21 11:35:00,67.27,67.28,67.24,67.25,18453.0,56.5001,56.5085,56.4749,56.4833,18453.0
2018-08-21 11:40:00,67.25,67.25,67.16,67.17,34316.0,56.4833,56.4833,56.4077,56.4161,34316.0
2018-08-21 11:45:00,67.18,67.19,67.16,67.17,13936.0,56.4245,56.4329,56.4077,56.4161,13936.0
2018-08-21 11:50:00,67.17,67.21,67.16,67.19,23675.0,56.4161,56.4497,56.4077,56.4329,23675.0
2018-08-21 11:55:00,67.2,67.21,67.11,67.13,33894.0,56.4413,56.4497,56.3657,56.3825,33894.0
2018-08-21 12:00:00,67.12,67.16,67.06,67.12,61194.0,56.3741,56.4077,56.3237,56.3741,61194.0
2018-08-21 12:05:00,67.12,67.21,67.11,67.2,27043.0,56.3741,56.4497,56.3657,56.4413,27043.0
2018-08-21 12:10:00,67.21,67.24,67.18,67.23,19587.0,56.4497,56.4749,56.4245,56.4665,19587.0
2018-08-21 12:15:00,67.23,67.3,67.22,67.3,21249.0,56.4665,56.5253,56.4581,56.5253,21249.0
2018-08-21 12:20:00,67.3,67.34,67.26,67.26,16527.0,56.5253,56.5589,56.4917,56.4917,16527.0
2018-08-21 12:25:00,67.27,67.37,67.27,67.34,47070.0,56.5001,56.5841,56.5001,56.5589,47070.0
2018-08-21 12:30:00,67.34,67.39,67.31,67.38,23001.0,56.5589,56.6009,56.5337,56.5925,23001.0
2018-08-21 12:35:00,67.38,67.47,67.38,67.44,25872.0,56.5925,56.6681,56.5925,56.6429,25872.0
2018-08-21 12:40:00,67.43,67.49,67.34,67.49,9433.0,56.6345,56.6849,56.5589,56.6849,9433.0
2018-08-21 12:45:00,67.49,67.52,67.48,67.48,18210.0,56.6849,56.7101,56.6765,56.6765,18210.0
2018-08-21 12:50:00,67.49,67.59,67.49,67.58,16771.0,56.6849,56.7689,56.6849,56.7605,16771.0
2018-08-21 12:55:00,67.58,67.59,67.52,67.53,8626.0,56.7605,56.7689,56.7101,56.7185,8626.0
2018-08-21 13:00:00,67.53,67.61,67.52,67.59,24508.0,56.7185,56.7857,56.7101,56.7689,24508.0
2018-08-21 13:05:00,67.59,67.63,67.58,67.59,16391.0,56.7689,56.8025,56.7605,56.7689,16391.0
2018-08-21 13:10:00,67.59,67.63,67.57,67.62,15506.0,56.7689,56.8025,56.7521,56.7941,15506.0
2018-08-21 13:15:00,67.62,67.63,67.58,67.58,13440.0,56.7941,56.8025,56.7605,56.7605,13440.0
2018-08-21 13:20:00,67.58,67.59,67.49,67.52,18343.0,56.7605,56.7689,56.6849,56.7101,18343.0
2018-08-21 13:25:00,67.52,67.53,67.45,67.46,11927.0,56.7101,56.7185,56.6513,56.6597,11927.0
2018-08-21 13:30:00,67.47,67.52,67.46,67.52,10393.0,56.6681,56.7101,56.6597,56.7101,10393.0
2018-08-21 13:35:00,67.53,67.54,67.48,67.48,19593.0,56.7185,56.7269,56.6765,56.6765,19593.0
2018-08-21 13:40:00,67.48,67.51,67.47,67.51,7912.0,56.6765,56.7017,56.6681,56.7017,7912.0
2018-08-21 13:45:00,67.51,67.58,67.5,67.56,14485.0,56.7017,56.7605,56.6933,56.7437,14485.0
2018-08-21 13:50:00,67.56,67.58,67.54,67.55,13824.0,56.7437,56.7605,56.7269,56.7353,13824.0
2018-08-21 13:55:00,67.56,67.59,67.52,67.56,23146.0,56.7437,56.7689,56.7101,56.7437,23146.0
2018-08-21 14:00:00,67.57,67.59,67.55,67.58,10705.0,56.7521,56.7689,56.7353,56.7605,10705.0
2018-08-21 14:05:00,67.58,67.61,67.57,67.6,12327.0,56.7605,56.7857,56.7521,56.7773,12327.0
2018-08-21 14:10:00,67.59,67.6,67.56,67.57,9552.0,56.7689,56.7773,56.7437,56.7521,9552.0
2018-08-21 14:15:00,67.56,67.62,67.55,67.58,36705.0,56.7437,56.7941,56.7353,56.7605,36705.0
2018-08-21 14:20:00,67.58,67.58,67.51,67.54,22778.0,56.7605,56.7605,56.7017,56.7269,22778.0
2018-08-21 14:25:00,67.54,67.56,67.52,67.52,29656.0,56.7269,56.7437,56.7101,56.7101,29656.0
2018-08-21 14:30:00,67.52,67.54,67.49,67.54,25133.0,56.7101,56.7269,56.6849,56.7269,25133.0
2018-08-21 14:35:00,67.53,67.56,67.52,67.55,23227.0,56.7185,56.7437,56.7101,56.7353,23227.0
2018-08-21 14:40:00,67.55,67.58,67.52,67.58,24274.0,56.7353,56.7605,56.7101,56.7605,24274.0
2018-08-21 14:45:00,67.58,67.58,67.46,67.47,34551.0,56.7605,56.7605,56.6597,56.6681,34551.0
2018-08-21 14:50:00,67.46,67.47,67.44,67.47,14117.0,56.6597,56.6681,56.6429,56.6681,14117.0
2018-08-21 14:55:00,67.47,67.52,67.46,67.5,17612.0,56.6681,56.7101,56.6597,56.6933,17612.0
2018-08-21 15:00:00,67.5,67.54,67.48,67.54,20868.0,56.6933,56.7269,56.6765,56.7269,20868.0
2018-08-21 15:05:00,67.54,67.54,67.51,67.53,20979.0,56.7269,56.7269,56.7017,56.7185,20979.0
2018-08-21 15:10:00,67.53,67.54,67.5,67.51,16941.0,56.7185,56.7269,56.6933,56.7017,16941.0
2018-08-21 15:15:00,67.52,67.52,67.46,67.46,30140.0,56.7101,56.7101,56.6597,56.6597,30140.0
2018-08-21 15:20:00,67.46,67.48,67.42,67.45,27311.0,56.6597,56.6765,56.6261,56.6513,27311.0
2018-08-21 15:25:00,67.45,67.47,67.43,67.44,23651.0,56.6513,56.6681,56.6345,56.6429,23651.0
2018-08-21 15:30:00,67.42,67.44,67.4,67.42,43701.0,56.6261,56.6429,56.6093,56.6261,43701.0
2018-08-21 15:35:00,67.42,67.43,67.35,67.35,37332.0,56.6261,56.6345,56.5673,56.5673,37332.0
2018-08-21 15:40:00,67.36,67.36,67.22,67.23,85602.0,56.5757,56.5757,56.4581,56.4665,85602.0
2018-08-21 15:45:00,67.23,67.26,67.18,67.19,101758.0,56.4665,56.4917,56.4245,56.4329,101758.0
2018-08-21 15:50:00,67.18,67.23,67.17,67.22,64861.0,56.4245,56.4665,56.4161,56.4581,64861.0
2018-08-21 15:55:00,67.22,67.28,67.2,67.2,195353.0,56.4581,56.5085,56.4413,56.4413,195353.0
2018-08-22 09:30:00,67.08,67.27,67.06,67.24,40687.0,56.3405,56.5001,56.3237,56.4749,40687.0
2018-08-22 09:35:00,67.25,67.33,67.11,67.14,21292.0,56.4833,56.5505,56.3657,56.3909,21292.0
2018-08-22 09:40:00,67.11,67.24,67.1,67.24,16820.0,56.3657,56.4749,56.3573,56.4749,16820.0
2018-08-22 09:45:00,67.25,67.25,66.94,66.96,11729.0,56.4833,56.4833,56.2229,56.2397,11729.0
2018-08-22 09:50:00,66.96,67.02,66.87,67.02,15990.0,56.2397,56.2901,56.1641,56.2901,15990.0
2018-08-22 09:55:00,67.0,67.04,66.96,66.98,8434.0,56.2733,56.3069,56.2397,56.2565,8434.0
2018-08-22 10:00:00,66.99,67.0,66.87,66.87,27525.0,56.2649,56.2733,56.1641,56.1641,27525.0
2018-08-22 10:05:00,66.86,66.9,66.83,66.9,25318.0,56.1557,56.1893,56.1305,56.1893,25318.0
2018-08-22 10:10:00,66.9,66.92,66.86,66.88,24393.0,56.1893,56.2061,56.1557,56.1725,24393.0
2018-08-22 10:15:00,66.86,66.93,66.84,66.93,21014.0,56.1557,56.2145,56.1389,56.2145,21014.0
2018-08-22 10:20:00,66.94,66.96,66.81,66.82,22563.0,56.2229,56.2397,56.1137,56.1221,22563.0
2018-08-22 10:25:00,66.82,66.85,66.71,66.71,12565.0,56.1221,56.1473,56.0298,56.0298,12565.0
2018-08-22 10:30:00,66.73,66.83,66.73,66.78,18193.0,56.0466,56.1305,56.0466,56.0886,18193.0
2018-08-22 10:35:00,66.78,66.82,66.74,66.76,33128.0,56.0886,56.1221,56.055,56.0718,33128.0
2018-08-22 10:40:00,66.76,66.8,66.71,66.77,40682.0,56.0718,56.1053,56.0298,56.0802,40682.0
2018-08-22 10:45:00,66.76,66.78,66.73,66.75,31996.0,56.0718,56.0886,56.0466,56.0634,31996.0
2018-08-22 10:50:00,66.74,66.9,66.73,66.78,52607.0,56.055,56.1893,56.0466,56.0886,52607.0
2018-08-22 10:55:00,66.78,66.78,66.66,66.71,47122.0,56.0886,56.0886,55.9878,56.0298,47122.0
2018-08-22 11:00:00,66.71,66.75,66.64,66.73,31323.0,56.0298,56.0634,55.971,56.0466,31323.0
2018-08-22 11:05:00,66.72,66.74,66.68,66.68,39065.0,56.0382,56.055,56.0046,56.0046,39065.0
2018-08-22 11:10:00,66.69,66.73,66.64,66.73,14967.0,56.013,56.0466,55.971,56.0466,14967.0
2018-08-22 11:15:00,66.71,66.73,66.68,66.69,17356.0,56.0298,56.0466,56.0046,56.013,17356.0
2018-08-22 11:20:00,66.69,66.81,66.67,66.78,17465.0,56.013,56.1137,55.9962,56.0886,17465.0
2018-08-22 11:25:00,66.78,66.82,66.74,66.76,25912.0,56.0886,56.1221,56.055,56.0718,25912.0
2018-08-22 11:30:00,66.74,66.76,66.69,66.72,21702.0,56.055,56.0718,56.013,56.0382,21702.0
2018-08-22 11:35:00,66.72,66.72,66.66,66.68,16052.0,56.0382,56.0382,55.9878,56.0046,16052.0
2018-08-22 11:40:00,66.68,66.8,66.68,66.8,18535.0,56.0046,56.1053,56.0046,56.1053,18535.0
2018-08-22 11:45:00,66.8,66.82,66.76,66.79,22698.0,56.1053,56.1221,56.0718,56.0969,22698.0
2018-08-22 11:50:00,66.77,66.77,66.74,66.76,14417.0,56.0802,56.0802,56.055,56.0718,14417.0
2018-08-22 11:55:00,66.77,66.79,66.74,66.76,21587.0,56.0802,56.0969,56.055,56.0718,21587.0
2018-08-22 12:00:00,66.75,66.8,66.74,66.8,14415.0,56.0634,56.1053,56.055,56.1053,14415.0
2018-08-22 12:05:00,66.79,66.85,66.76,66.84,23035.0,56.0969,56.1473,56.0718,56.1389,23035.0
2018-08-22 12:10:00,66.85,66.85,66.79,66.8,21396.0,56.1473,56.1473,56.0969,56.1053,21396.0
2018-08-22 12:15:00,66.81,66.82,66.77,66.78,40664.0,56.1137,56.1221,56.0802,56.0886,40664.0
2018-08-22 12:20:00,66.78,66.78,66.74,66.77,11631.0,56.0886,56.0886,56.055,56.0802,11631.0
2018-08-22 12:25:00,66.78,66.78,66.74,66.77,9999.0,56.0886,56.0886,56.055,56.0802,9999.0
2018-08-22 12:30:00,66.77,66.78,66.75,66.76,10688.0,56.0802,56.0886,56.0634,56.0718,10688.0
2018-08-22 12:35:00,66.77,66.78,66.74,66.78,12485.0,56.0802,56.0886,56.055,56.0886,12485.0
2018-08-22 12:40:00,66.77,66.85,66.76,66.85,25586.0,56.0802,56.1473,56.0718,56.1473,25586.0
2018-08-22 12:45:00,66.84,66.87,66.81,66.83,18995.0,56.1389,56.1641,56.1137,56.1305,18995.0
2018-08-22 12:50:00,66.83,66.85,66.82,66.85,9215.0,56.1305,56.1473,56.1221,56.1473,9215.0
2018-08-22 12:55:00,66.85,66.86,66.83,66.85,18672.0,56.1473,56.1557,56.1305,56.1473,18672.0
2018-08-22 13:00:00,66.85,66.9,66.84,66.88,11079.0,56.1473,56.1893,56.1389,56.1725,11079.0
2018-08-22 13:05:00,66.91,66.96,66.88,66.96,12718.0,56.1977,56.2397,56.1725,56.2397,12718.0
2018-08-22 13:10:00,66.94,66.95,66.89,66.91,14689.0,56.2229,56.2313,56.1809,56.1977,14689.0
2018-08-22 13:15:00,66.91,66.91,66.88,66.9,7620.0,56.1977,56.1977,56.1725,56.1893,7620.0
2018-08-22 13:20:00,66.91,66.92,66.86,66.9,9883.0,56.1977,56.2061,56.1557,56.1893,9883.0
2018-08-22 13:25:00,66.9,66.94,66.9,66.94,16512.0,56.1893,56.2229,56.1893,56.2229,16512.0
2018-08-22 13:30:00,66.94,66.96,66.9,66.91,13315.0,56.2229,56.2397,56.1893,56.1977,13315.0
2018-08-22 13:35:00,66.91,66.96,66.89,66.93,17630.0,56.1977,56.2397,56.1809,56.2145,17630.0
2018-08-22 13:40:00,66.9,66.92,66.87,66.88,7249.0,56.1893,56.2061,56.1641,56.1725,7249.0
2018-08-22 13:45:00,66.88,66.89,66.85,66.87,5874.0,56.1725,56.1809,56.1473,56.1641,5874.0
2018-08-22 13:50:00,66.87,66.93,66.86,66.9,9277.0,56.1641,56.2145,56.1557,56.1893,9277.0
2018-08-22 13:55:00,66.9,66.91,66.88,66.91,9418.0,56.1893,56.1977,56.1725,56.1977,9418.0
2018-08-22 14:00:00,66.9,66.99,66.89,66.93,14178.0,56.1893,56.2649,56.1809,56.2145,14178.0
2018-08-22 14:05:00,66.94,66.99,66.93,66.95,16499.0,56.2229,56.2649,56.2145,56.2313,16499.0
2018-08-22 14:10:00,66.96,66.99,66.93,66.95,15275.0,56.2397,56.2649,56.2145,56.2313,15275.0
2018-08-22 14:15:00,66.95,66.96,66.88,66.92,14732.0,56.2313,56.2397,56.1725,56.2061,14732.0
2018-08-22 14:20:00,66.91,66.91,66.87,66.89,16875.0,56.1977,56.1977,56.1641,56.1809,16875.0
2018-08-22 14:25:00,66.87,66.88,66.8,66.83,23494.0,56.1641,56.1725,56.1053,56.1305,23494.0
2018-08-22 14:30:00,66.84,66.88,66.83,66.87,12295.0,56.1389,56.1725,56.1305,56.1641,12295.0
2018-08-22 14:35:00,66.87,66.9,66.84,66.88,18262.0,56.1641,56.1893,56.1389,56.1725,18262.0
2018-08-22 14:40:00,66.88,66.9,66.87,66.88,11759.0,56.1725,56.1893,56.1641,56.1725,11759.0
2018-08-22 14:45:00,66.89,66.89,66.85,66.87,13115.0,56.1809,56.1809,56.1473,56.1641,13115.0
2018-08-22 14:50:00,66.88,66.88,66.82,66.86,13353.0,56.1725,56.1725,56.1221,56.1557,13353.0
2018-08-22 14:55:00,66.86,66.87,66.83,66.84,18095.0,56.1557,56.1641,56.1305,56.1389,18095.0
2018-08-22 15:00:00,66.84,66.85,66.8,66.81,21170.0,56.1389,56.1473,56.1053,56.1137,21170.0
2018-08-22 15:05:00,66.81,66.83,66.8,66.82,14301.0,56.1137,56.1305,56.1053,56.1221,14301.0
2018-08-22 15:10:00,66.82,66.83,66.8,66.81,19445.0,56.1221,56.1305,56.1053,56.1137,19445.0
2018-08-22 15:15:00,66.81,66.84,66.79,66.84,25886.0,56.1137,56.1389,56.0969,56.1389,25886.0
2018-08-22 15:20:00,66.84,66.85,66.8,66.82,27482.0,56.1389,56.1473,56.1053,56.1221,27482.0
2018-08-22 15:25:00,66.82,66.85,66.78,66.81,33197.0,56.1221,56.1473,56.0886,56.1137,33197.0
2018-08-22 15:30:00,66.82,66.86,66.8,66.86,37692.0,56.1221,56.1557,56.1053,56.1557,37692.0
2018-08-22 15:35:00,66.86,66.87,66.79,66.8,32856.0,56.1557,56.1641,56.0969,56.1053,32856.0
2018-08-22 15:40:00,66.79,66.8,66.75,66.79,40784.0,56.0969,56.1053,56.0634,56.0969,40784.0
2018-08-22 15:45:00,66.8,66.88,66.76,66.78,75468.0,56.1053,56.1725,56.0718,56.0886,75468.0
2018-08-22 15:50:00,66.77,66.83,66.75,66.82,91676.0,56.0802,56.1305,56.0634,56.1221,91676.0
2018-08-22 15:55:00,66.82,66.83,66.71,66.73,315409.0,56.1221,56.1305,56.0298,56.0466,315409.0
2018-08-23 09:30:00,66.78,66.87,66.69,66.8,26725.0,56.0886,56.1641,56.013,56.1053,26725.0
2018-08-23 09:35:00,66.77,66.95,66.75,66.86,15779.0,56.0802,56.2313,56.0634,56.1557,15779.0
2018-08-23 09:40:00,66.89,66.9,66.82,66.87,10656.0,56.1809,56.1893,56.1221,56.1641,10656.0
2018-08-23 09:45:00,66.89,66.92,66.78,66.78,15900.0,56.1809,56.2061,56.0886,56.0886,15900.0
2018-08-23 09:50:00,66.77,66.94,66.75,66.91,24395.0,56.0802,56.2229,56.0634,56.1977,24395.0
2018-08-23 09:55:00,66.88,66.92,66.78,66.82,25306.0,56.1725,56.2061,56.0886,56.1221,25306.0
2018-08-23 10:00:00,66.78,66.82,66.75,66.75,8753.0,56.0886,56.1221,56.0634,56.0634,8753.0
2018-08-23 10:05:00,66.76,66.77,66.68,66.68,14689.0,56.0718,56.0802,56.0046,56.0046,14689.0
2018-08-23 10:10:00,66.7,66.74,66.69,66.72,9297.0,56.0214,56.055,56.013,56.0382,9297.0
2018-08-23 10:15:00,66.73,66.77,66.7,66.77,9413.0,56.0466,56.0802,56.0214,56.0802,9413.0
2018-08-23 10:20:00,66.75,66.84,66.75,66.81,8309.0,56.0634,56.1389,56.0634,56.1137,8309.0
2018-08-23 10:25:00,66.81,66.93,66.8,66.92,9348.0,56.1137,56.2145,56.1053,56.2061,9348.0
2018-08-23 10:30:00,66.91,66.94,66.87,66.91,8170.0,56.1977,56.2229,56.1641,56.1977,8170.0
2018-08-23 10:35:00,66.91,66.93,66.86,66.87,8240.0,56.1977,56.2145,56.1557,56.1641,8240.0
2018-08-23 10:40:00,66.89,66.91,66.87,66.89,7250.0,56.1809,56.1977,56.1641,56.1809,7250.0
2018-08-23 10:45:00,66.9,66.95,66.9,66.9,12092.0,56.1893,56.2313,56.1893,56.1893,12092.0
2018-08-23 10:50:00,66.9,66.91,66.87,66.9,10618.0,56.1893,56.1977,56.1641,56.1893,10618.0
2018-08-23 10:55:00,66.89,66.93,66.84,66.85,10043.0,56.1809,56.2145,56.1389,56.1473,10043.0
2018-08-23 11:00:00,66.84,66.84,66.77,66.77,22763.0,56.1389,56.1389,56.0802,56.0802,22763.0
2018-08-23 11:05:00,66.77,66.79,66.71,66.72,20681.0,56.0802,56.0969,56.0298,56.0382,20681.0
2018-08-23 11:10:00,66.71,66.79,66.7,66.78,14550.0,56.0298,56.0969,56.0214,56.0886,14550.0
2018-08-23 11:15:00,66.77,66.78,66.69,66.7,13110.0,56.0802,56.0886,56.013,56.0214,13110.0
2018-08-23 11:20:00,66.71,66.78,66.68,66.78,23250.0,56.0298,56.0886,56.0046,56.0886,23250.0
2018-08-23 11:25:00,66.79,66.79,66.71,66.76,11554.0,56.0969,56.0969,56.0298,56.0718,11554.0
2018-08-23 11:30:00,66.77,66.79,66.74,66.74,6512.0,56.0802,56.0969,56.055,56.055,6512.0
2018-08-23 11:35:00,66.75,66.78,66.71,66.76,10750.0,56.0634,56.0886,56.0298,56.0718,10750.0
2018-08-23 11:40:00,66.76,66.85,66.74,66.81,16298.0,56.0718,56.1473,56.055,56.1137,16298.0
2018-08-23 11:45:00,66.81,66.84,66.81,66.84,7485.0,56.1137,56.1389,56.1137,56.1389,7485.0
2018-08-23 11:50:00,66.85,66.89,66.84,66.88,9467.0,56.1473,56.1809,56.1389,56.1725,9467.0
2018-08-23 11:55:00,66.88,66.94,66.88,66.91,8700.0,56.1725,56.2229,56.1725,56.1977,8700.0
2018-08-23 12:00:00,66.92,66.92,66.87,66.87,17461.0,56.2061,56.2061,56.1641,56.1641,17461.0
2018-08-23 12:05:00,66.86,66.92,66.85,66.89,28193.0,56.1557,56.2061,56.1473,56.1809,28193.0
2018-08-23 12:10:00,66.9,66.96,66.9,66.92,15285.0,56.1893,56.2397,56.1893,56.2061,15285.0
2018-08-23 12:15:00,66.93,66.96,66.92,66.96,8625.0,56.2145,56.2397,56.2061,56.2397,8625.0
2018-08-23 12:20:00,66.96,66.97,66.93,66.97,3900.0,56.2397,56.2481,56.2145,56.2481,3900.0
2018-08-23 12:25:00,66.97,66.97,66.96,66.96,3517.0,56.2481,56.2481,56.2397,56.2397,3517.0
2018-08-23 12:30:00,66.95,66.97,66.93,66.94,7247.0,56.2313,56.2481,56.2145,56.2229,7247.0
2018-08-23 12:35:00,66.94,66.94,66.9,66.92,8981.0,56.2229,56.2229,56.1893,56.2061,8981.0
2018-08-23 12:40:00,66.92,66.94,66.86,66.86,6485.0,56.2061,56.2229,56.1557,56.1557,6485.0
2018-08-23 12:45:00,66.86,66.87,66.81,66.81,10795.0,56.1557,56.1641,56.1137,56.1137,10795.0
2018-08-23 12:50:00,66.82,66.84,66.79,66.81,6470.0,56.1221,56.1389,56.0969,56.1137,6470.0
2018-08-23 12:55:00,66.81,66.82,66.77,66.79,8042.0,56.1137,56.1221,56.0802,56.0969,8042.0
2018-08-23 13:00:00,66.8,66.81,66.74,66.75,9636.0,56.1053,56.1137,56.055,56.0634,9636.0
2018-08-23 13:05:00,66.75,66.78,66.74,66.76,7925.0,56.0634,56.0886,56.055,56.0718,7925.0
2018-08-23 13:10:00,66.75,66.77,66.7,66.72,8266.0,56.0634,56.0802,56.0214,56.0382,8266.0
2018-08-23 13:15:00,66.73,66.76,66.71,66.75,8222.0,56.0466,56.0718,56.0298,56.0634,8222.0
2018-08-23 13:20:00,66.74,66.76,66.73,66.75,6500.0,56.055,56.0718,56.0466,56.0634,6500.0
2018-08-23 13:25:00,66.75,66.79,66.72,66.79,8344.0,56.0634,56.0969,56.0382,56.0969,8344.0
2018-08-23 13:30:00,66.77,66.78,66.75,66.76,5399.0,56.0802,56.0886,56.0634,56.0718,5399.0
2018-08-23 13:35:00,66.76,66.76,66.73,66.75,4920.0,56.0718,56.0718,56.0466,56.0634,4920.0
2018-08-23 13:40:00,66.76,66.79,66.76,66.77,9981.0,56.0718,56.0969,56.0718,56.0802,9981.0
2018-08-23 13:45:00,66.77,66.78,66.75,66.78,6423.0,56.0802,56.0886,56.0634,56.0886,6423.0
2018-08-23 13:50:00,66.78,66.8,66.77,66.8,11380.0,56.0886,56.1053,56.0802,56.1053,11380.0
2018-08-23 13:55:00,66.78,66.81,66.78,66.78,8348.0,56.0886,56.1137,56.0886,56.0886,8348.0
2018-08-23 14:00:00,66.77,66.81,66.77,66.81,5700.0,56.0802,56.1137,56.0802,56.1137,5700.0
2018-08-23 14:05:00,66.8,66.83,66.8,66.8,13630.0,56.1053,56.1305,56.1053,56.1053,13630.0
2018-08-23 14:10:00,66.81,66.84,66.77,66.83,12060.0,56.1137,56.1389,56.0802,56.1305,12060.0
2018-08-23 14:15:00,66.83,66.85,66.82,66.83,5908.0,56.1305,56.1473,56.1221,56.1305,5908.0
2018-08-23 14:20:00,66.85,66.87,66.84,66.85,11994.0,56.1473,56.1641,56.1389,56.1473,11994.0
2018-08-23 14:25:00,66.86,66.87,66.84,66.87,10112.0,56.1557,56.1641,56.1389,56.1641,10112.0
2018-08-23 14:30:00,66.86,66.88,66.84,66.87,9580.0,56.1557,56.1725,56.1389,56.1641,9580.0
2018-08-23 14:35:00,66.86,66.88,66.84,66.88,9514.0,56.1557,56.1725,56.1389,56.1725,9514.0
2018-08-23 14:40:00,66.89,66.89,66.83,66.84,16179.0,56.1809,56.1809,56.1305,56.1389,16179.0
2018-08-23 14:45:00,66.83,66.85,66.82,66.85,11403.0,56.1305,56.1473,56.1221,56.1473,11403.0
2018-08-23 14:50:00,66.84,66.85,66.8,66.82,15527.0,56.1389,56.1473,56.1053,56.1221,15527.0
2018-08-23 14:55:00,66.82,66.89,66.81,66.84,29424.0,56.1221,56.1809,56.1137,56.1389,29424.0
2018-08-23 15:00:00,66.84,66.87,66.82,66.82,20995.0,56.1389,56.1641,56.1221,56.1221,20995.0
2018-08-23 15:05:00,66.83,66.9,66.82,66.9,17328.0,56.1305,56.1893,56.1221,56.1893,17328.0
2018-08-23 15:10:00,66.89,66.93,66.85,66.85,24756.0,56.1809,56.2145,56.1473,56.1473,24756.0
2018-08-23 15:15:00,66.85,66.88,66.84,66.85,40212.0,56.1473,56.1725,56.1389,56.1473,40212.0
2018-08-23 15:20:00,66.85,66.88,66.81,66.84,35780.0,56.1473,56.1725,56.1137,56.1389,35780.0
2018-08-23 15:25:00,66.84,66.85,66.83,66.85,15596.0,56.1389,56.1473,56.1305,56.1473,15596.0
2018-08-23 15:30:00,66.84,66.86,66.82,66.84,25964.0,56.1389,56.1557,56.1221,56.1389,25964.0
2018-08-23 15:35:00,66.83,66.85,66.81,66.84,15046.0,56.1305,56.1473,56.1137,56.1389,15046.0
2018-08-23 15:40:00,66.83,66.86,66.79,66.79,25041.0,56.1305,56.1557,56.0969,56.0969,25041.0
2018-08-23 15:45:00,66.8,66.84,66.78,66.82,38292.0,56.1053,56.1389,56.0886,56.1221,38292.0
2018-08-23 15:50:00,66.81,66.82,66.77,66.78,36773.0,56.1137,56.1221,56.0802,56.0886,36773.0
2018-08-23 15:55:00,66.78,66.82,66.76,66.8,119000.0,56.0886,56.1221,56.0718,56.1053,119000.0
2018-08-24 09:30:00,66.8,66.98,66.8,66.84,26018.0,56.1053,56.2565,56.1053,56.1389,26018.0
2018-08-24 09:35:00,66.84,66.92,66.78,66.88,12725.0,56.1389,56.2061,56.0886,56.1725,12725.0
2018-08-24 09:40:00,66.9,66.9,66.77,66.8,9849.0,56.1893,56.1893,56.0802,56.1053,9849.0
2018-08-24 09:45:00,66.81,66.81,66.64,66.7,17719.0,56.1137,56.1137,55.971,56.0214,17719.0
2018-08-24 09:50:00,66.69,66.74,66.65,66.65,10688.0,56.013,56.055,55.9794,55.9794,10688.0
2018-08-24 09:55:00,66.64,66.73,66.61,66.71,16970.0,55.971,56.0466,55.9458,56.0298,16970.0
2018-08-24 10:00:00,66.73,66.82,66.73,66.76,14537.0,56.0466,56.1221,56.0466,56.0718,14537.0
2018-08-24 10:05:00,66.76,66.76,66.64,66.64,16134.0,56.0718,56.0718,55.971,55.971,16134.0
2018-08-24 10:10:00,66.64,66.65,66.55,66.57,22705.0,55.971,55.9794,55.8954,55.9122,22705.0
2018-08-24 10:15:00,66.56,66.59,66.53,66.53,21598.0,55.9038,55.929,55.8786,55.8786,21598.0
2018-08-24 10:20:00,66.53,66.58,66.51,66.53,11637.0,55.8786,55.9206,55.8618,55.8786,11637.0
2018-08-24 10:25:00,66.53,66.58,66.51,66.56,11589.0,55.8786,55.9206,55.8618,55.9038,11589.0
2018-08-24 10:30:00,66.56,66.57,66.53,66.56,15058.0,55.9038,55.9122,55.8786,55.9038,15058.0
2018-08-24 10:35:00,66.56,66.65,66.56,66.65,18757.0,55.9038,55.9794,55.9038,55.9794,18757.0
2018-08-24 10:40:00,66.64,66.67,66.6,66.64,12713.0,55.971,55.9962,55.9374,55.971,12713.0
2018-08-24 10:45:00,66.65,66.67,66.58,66.58,46190.0,55.9794,55.9962,55.9206,55.9206,46190.0
2018-08-24 10:50:00,66.57,66.57,66.43,66.48,19187.0,55.9122,55.9122,55.7946,55.8366,19187.0
2018-08-24 10:55:00,66.48,66.51,66.47,66.47,17674.0,55.8366,55.8618,55.8282,55.8282,17674.0
2018-08-24 11:00:00,66.48,66.52,66.42,66.47,19221.0,55.8366,55.8702,55.7862,55.8282,19221.0
2018-08-24 11:05:00,66.47,66.52,66.42,66.44,17958.0,55.8282,55.8702,55.7862,55.803,17958.0
2018-08-24 11:10:00,66.43,66.49,66.43,66.47,9218.0,55.7946,55.845,55.7946,55.8282,9218.0
2018-08-24 11:15:00,66.48,66.54,66.48,66.54,14301.0,55.8366,55.887,55.8366,55.887,14301.0
2018-08-24 11:20:00,66.54,66.56,66.5,66.51,16385.0,55.887,55.9038,55.8534,55.8618,16385.0
2018-08-24 11:25:00,66.52,66.57,66.52,66.55,14711.0,55.8702,55.9122,55.8702,55.8954,14711.0
2018-08-24 11:30:00,66.55,66.59,66.52,66.58,8050.0,55.8954,55.929,55.8702,55.9206,8050.0
2018-08-24 11:35:00,66.58,66.62,66.58,66.6,9142.0,55.9206,55.9542,55.9206,55.9374,9142.0
2018-08-24 11:40:00,66.61,66.64,66.6,66.62,8200.0,55.9458,55.971,55.9374,55.9542,8200.0
2018-08-24 11:45:00,66.63,66.63,66.59,66.63,9665.0,55.9626,55.9626,55.929,55.9626,9665.0
2018-08-24 11:50:00,66.63,66.7,66.63,66.69,10500.0,55.9626,56.0214,55.9626,56.013,10500.0
2018-08-24 11:55:00,66.7,66.74,66.7,66.73,11510.0,56.0214,56.055,56.0214,56.0466,11510.0
2018-08-24 12:00:00,66.73,66.74,66.71,66.72,9139.0,56.0466,56.055,56.0298,56.0382,9139.0
2018-08-24 12:05:00,66.72,66.75,66.71,66.73,12511.0,56.0382,56.0634,56.0298,56.0466,12511.0
2018-08-24 12:10:00,66.73,66.75,66.72,66.73,10134.0,56.0466,56.0634,56.0382,56.0466,10134.0
2018-08-24 12:15:00,66.74,66.76,66.73,66.75,14597.0,56.055,56.0718,56.0466,56.0634,14597.0
2018-08-24 12:20:00,66.75,66.8,66.75,66.78,24347.0,56.0634,56.1053,56.0634,56.0886,24347.0
2018-08-24 12:25:00,66.78,66.78,66.74,66.76,20979.0,56.0886,56.0886,56.055,56.0718,20979.0
2018-08-24 12:30:00,66.75,66.76,66.71,66.73,9466.0,56.0634,56.0718,56.0298,56.0466,9466.0
2018-08-24 12:35:00,66.72,66.74,66.71,66.73,7739.0,56.0382,56.055,56.0298,56.0466,7739.0
2018-08-24 12:40:00,66.73,66.74,66.71,66.72,6500.0,56.0466,56.055,56.0298,56.0382,6500.0
2018-08-24 12:45:00,66.73,66.74,66.72,66.73,6944.0,56.0466,56.055,56.0382,56.0466,6944.0
2018-08-24 12:50:00,66.73,66.74,66.7,66.73,10981.0,56.0466,56.055,56.0214,56.0466,10981.0
2018-08-24 12:55:00,66.73,66.73,66.7,66.71,6500.0,56.0466,56.0466,56.0214,56.0298,6500.0
2018-08-24 13:00:00,66.72,66.73,66.68,66.68,10065.0,56.0382,56.0466,56.0046,56.0046,10065.0
2018-08-24 13:05:00,66.69,66.7,66.63,66.65,10934.0,56.013,56.0214,55.9626,55.9794,10934.0
2018-08-24 13:10:00,66.65,66.65,66.59,66.6,9800.0,55.9794,55.9794,55.929,55.9374,9800.0
2018-08-24 13:15:00,66.59,66.61,66.58,66.59,16843.0,55.929,55.9458,55.9206,55.929,16843.0
2018-08-24 13:20:00,66.59,66.61,66.58,66.6,9780.0,55.929,55.9458,55.9206,55.9374,9780.0
2018-08-24 13:25:00,66.6,66.62,66.58,66.59,13308.0,55.9374,55.9542,55.9206,55.929,13308.0
2018-08-24 13:30:00,66.59,66.6,66.57,66.57,10655.0,55.929,55.9374,55.9122,55.9122,10655.0
2018-08-24 13:35:00,66.57,66.62,66.57,66.58,13690.0,55.9122,55.9542,55.9122,55.9206,13690.0
2018-08-24 13:40:00,66.59,66.61,66.56,66.58,13839.0,55.929,55.9458,55.9038,55.9206,13839.0
2018-08-24 13:45:00,66.58,66.64,66.58,66.62,7160.0,55.9206,55.971,55.9206,55.9542,7160.0
2018-08-24 13:50:00,66.62,66.62,66.59,66.62,11301.0,55.9542,55.9542,55.929,55.9542,11301.0
2018-08-24 13:55:00,66.62,66.69,66.62,66.69,6265.0,55.9542,56.013,55.9542,56.013,6265.0
2018-08-24 14:00:00,66.69,66.72,66.68,66.72,9197.0,56.013,56.0382,56.0046,56.0382,9197.0
2018-08-24 14:05:00,66.73,66.73,66.69,66.71,10062.0,56.0466,56.0466,56.013,56.0298,10062.0
2018-08-24 14:10:00,66.7,66.75,66.69,66.75,7761.0,56.0214,56.0634,56.013,56.0634,7761.0
2018-08-24 14:15:00,66.74,66.74,66.67,66.68,8600.0,56.055,56.055,55.9962,56.0046,8600.0
2018-08-24 14:20:00,66.68,66.7,66.67,66.69,8458.0,56.0046,56.0214,55.9962,56.013,8458.0
2018-08-24 14:25:00,66.69,66.77,66.68,66.77,7696.0,56.013,56.0802,56.0046,56.0802,7696.0
2018-08-24 14:30:00,66.77,66.77,66.73,66.74,10839.0,56.0802,56.0802,56.0466,56.055,10839.0
2018-08-24 14:35:00,66.74,66.75,66.72,66.73,6444.0,56.055,56.0634,56.0382,56.0466,6444.0
2018-08-24 14:40:00,66.73,66.83,66.72,66.82,14024.0,56.0466,56.1305,56.0382,56.1221,14024.0
2018-08-24 14:45:00,66.83,66.83,66.8,66.8,12089.0,56.1305,56.1305,56.1053,56.1053,12089.0
2018-08-24 14:50:00,66.81,66.82,66.76,66.77,14371.0,56.1137,56.1221,56.0718,56.0802,14371.0
2018-08-24 14:55:00,66.76,66.8,66.76,66.78,15894.0,56.0718,56.1053,56.0718,56.0886,15894.0
2018-08-24 15:00:00,66.78,66.79,66.75,66.79,15111.0,56.0886,56.0969,56.0634,56.0969,15111.0
2018-08-24 15:05:00,66.8,66.86,66.79,66.85,10334.0,56.1053,56.1557,56.0969,56.1473,10334.0
2018-08-24 15:10:00,66.85,66.93,66.84,66.92,10185.0,56.1473,56.2145,56.1389,56.2061,10185.0
2018-08-24 15:15:00,66.93,66.93,66.85,66.9,21780.0,56.2145,56.2145,56.1473,56.1893,21780.0
2018-08-24 15:20:00,66.9,66.91,66.84,66.88,20591.0,56.1893,56.1977,56.1389,56.1725,20591.0
2018-08-24 15:25:00,66.88,66.89,66.85,66.89,16158.0,56.1725,56.1809,56.1473,56.1809,16158.0
2018-08-24 15:30:00,66.89,66.89,66.85,66.89,20827.0,56.1809,56.1809,56.1473,56.1809,20827.0
2018-08-24 15:35:00,66.89,66.9,66.85,66.86,16548.0,56.1809,56.1893,56.1473,56.1557,16548.0
2018-08-24 15:40:00,66.86,66.93,66.86,66.92,37855.0,56.1557,56.2145,56.1557,56.2061,37855.0
2018-08-24 15:45:00,66.92,66.93,66.89,66.9,37757.0,56.2061,56.2145,56.1809,56.1893,37757.0
2018-08-24 15:50:00,66.89,66.91,66.88,66.91,39947.0,56.1809,56.1977,56.1725,56.1977,39947.0
2018-08-24 15:55:00,66.91,66.95,66.88,66.92,209103.0,56.1977,56.2313,56.1725,56.2061,209103.0
2018-08-27 09:30:00,67.04,67.36,66.97,67.13,42808.0,56.3069,56.5757,56.2481,56.3825,42808.0
2018-08-27 09:35:00,67.09,67.15,66.88,66.98,19739.0,56.3489,56.3993,56.1725,56.2565,19739.0
2018-08-27 09:40:00,66.96,67.02,66.94,66.96,17813.0,56.2397,56.2901,56.2229,56.2397,17813.0
2018-08-27 09:45:00,66.98,67.04,66.97,67.0,12415.0,56.2565,56.3069,56.2481,56.2733,12415.0
2018-08-27 09:50:00,67.0,67.05,66.98,67.02,8286.0,56.2733,56.3153,56.2565,56.2901,8286.0
2018-08-27 09:55:00,67.01,67.13,67.0,67.12,4919.0,56.2817,56.3825,56.2733,56.3741,4919.0
2018-08-27 10:00:00,67.1,67.15,67.1,67.15,3850.0,56.3573,56.3993,56.3573,56.3993,3850.0
2018-08-27 10:05:00,67.13,67.19,67.13,67.18,6771.0,56.3825,56.4329,56.3825,56.4245,6771.0
2018-08-27 10:10:00,67.18,67.21,67.13,67.19,32027.0,56.4245,56.4497,56.3825,56.4329,32027.0
2018-08-27 10:15:00,67.19,67.24,67.16,67.23,27490.0,56.4329,56.4749,56.4077,56.4665,27490.0
2018-08-27 10:20:00,67.24,67.25,67.14,67.16,33824.0,56.4749,56.4833,56.3909,56.4077,33824.0
2018-08-27 10:25:00,67.16,67.17,67.03,67.06,26162.0,56.4077,56.4161,56.2985,56.3237,26162.0
2018-08-27 10:30:00,67.05,67.06,66.97,66.98,16081.0,56.3153,56.3237,56.2481,56.2565,16081.0
2018-08-27 10:35:00,66.99,67.01,66.97,66.99,18090.0,56.2649,56.2817,56.2481,56.2649,18090.0
2018-08-27 10:40:00,67.0,67.03,66.99,67.02,13042.0,56.2733,56.2985,56.2649,56.2901,13042.0
2018-08-27 10:45:00,67.01,67.02,66.98,66.98,11786.0,56.2817,56.2901,56.2565,56.2565,11786.0
2018-08-27 10:50:00,66.99,67.01,66.97,67.0,39685.0,56.2649,56.2817,56.2481,56.2733,39685.0
2018-08-27 10:55:00,67.01,67.03,66.99,67.03,8452.0,56.2817,56.2985,56.2649,56.2985,8452.0
2018-08-27 11:00:00,67.03,67.04,66.99,67.03,10941.0,56.2985,56.3069,56.2649,56.2985,10941.0
2018-08-27 11:05:00,67.03,67.07,67.0,67.07,10277.0,56.2985,56.3321,56.2733,56.3321,10277.0
2018-08-27 11:10:00,67.06,67.14,67.06,67.12,11010.0,56.3237,56.3909,56.3237,56.3741,11010.0
2018-08-27 11:15:00,67.12,67.18,67.12,67.17,9263.0,56.3741,56.4245,56.3741,56.4161,9263.0
2018-08-27 11:20:00,67.18,67.21,67.16,67.2,15235.0,56.4245,56.4497,56.4077,56.4413,15235.0
2018-08-27 11:25:00,67.2,67.25,67.19,67.23,10101.0,56.4413,56.4833,56.4329,56.4665,10101.0
2018-08-27 11:30:00,67.22,67.23,67.2,67.22,4440.0,56.4581,56.4665,56.4413,56.4581,4440.0
2018-08-27 11:35:00,67.21,67.23,67.16,67.16,8386.0,56.4497,56.4665,56.4077,56.4077,8386.0
2018-08-27 11:40:00,67.16,67.21,67.13,67.19,10483.0,56.4077,56.4497,56.3825,56.4329,10483.0
2018-08-27 11:45:00,67.2,67.23,67.19,67.23,6868.0,56.4413,56.4665,56.4329,56.4665,6868.0
2018-08-27 11:50:00,67.23,67.24,67.16,67.17,10266.0,56.4665,56.4749,56.4077,56.4161,10266.0
2018-08-27 11:55:00,67.17,67.21,67.12,67.2,17369.0,56.4161,56.4497,56.3741,56.4413,17369.0
2018-08-27 12:00:00,67.2,67.2,67.16,67.17,8000.0,56.4413,56.4413,56.4077,56.4161,8000.0
2018-08-27 12:05:00,67.19,67.19,67.13,67.14,8954.0,56.4329,56.4329,56.3825,56.3909,8954.0
2018-08-27 12:10:00,67.15,67.2,67.14,67.18,12803.0,56.3993,56.4413,56.3909,56.4245,12803.0
2018-08-27 12:15:00,67.18,67.18,67.13,67.14,13007.0,56.4245,56.4245,56.3825,56.3909,13007.0
2018-08-27 12:20:00,67.15,67.16,67.12,67.16,9740.0,56.3993,56.4077,56.3741,56.4077,9740.0
2018-08-27 12:25:00,67.14,67.17,67.13,67.14,14688.0,56.3909,56.4161,56.3825,56.3909,14688.0
2018-08-27 12:30:00,67.15,67.19,67.14,67.16,7065.0,56.3993,56.4329,56.3909,56.4077,7065.0
2018-08-27 12:35:00,67.16,67.18,67.14,67.17,8884.0,56.4077,56.4245,56.3909,56.4161,8884.0
2018-08-27 12:40:00,67.17,67.22,67.16,67.22,6642.0,56.4161,56.4581,56.4077,56.4581,6642.0
2018-08-27 12:45:00,67.2,67.2,67.16,67.18,5992.0,56.4413,56.4413,56.4077,56.4245,5992.0
2018-08-27 12:50:00,67.18,67.2,67.16,67.18,8218.0,56.4245,56.4413,56.4077,56.4245,8218.0
2018-08-27 12:55:00,67.2,67.22,67.17,67.22,6846.0,56.4413,56.4581,56.4161,56.4581,6846.0
2018-08-27 13:00:00,67.22,67.24,67.18,67.24,7819.0,56.4581,56.4749,56.4245,56.4749,7819.0
2018-08-27 13:05:00,67.22,67.23,67.16,67.16,10416.0,56.4581,56.4665,56.4077,56.4077,10416.0
2018-08-27 13:10:00,67.16,67.19,67.15,67.17,7495.0,56.4077,56.4329,56.3993,56.4161,7495.0
2018-08-27 13:15:00,67.16,67.17,67.13,67.17,3401.0,56.4077,56.4161,56.3825,56.4161,3401.0
2018-08-27 13:20:00,67.18,67.19,67.16,67.19,8374.0,56.4245,56.4329,56.4077,56.4329,8374.0
2018-08-27 13:25:00,67.17,67.2,67.17,67.17,9395.0,56.4161,56.4413,56.4161,56.4161,9395.0
2018-08-27 13:30:00,67.18,67.2,67.17,67.19,8620.0,56.4245,56.4413,56.4161,56.4329,8620.0
2018-08-27 13:35:00,67.19,67.25,67.19,67.25,5620.0,56.4329,56.4833,56.4329,56.4833,5620.0
2018-08-27 13:40:00,67.24,67.24,67.22,67.23,4922.0,56.4749,56.4749,56.4581,56.4665,4922.0
2018-08-27 13:45:00,67.23,67.23,67.19,67.21,9435.0,56.4665,56.4665,56.4329,56.4497,9435.0
2018-08-27 13:50:00,67.21,67.22,67.19,67.21,9140.0,56.4497,56.4581,56.4329,56.4497,9140.0
2018-08-27 13:55:00,67.21,67.25,67.21,67.25,5200.0,56.4497,56.4833,56.4497,56.4833,5200.0
2018-08-27 14:00:00,67.25,67.27,67.23,67.24,21187.0,56.4833,56.5001,56.4665,56.4749,21187.0
2018-08-27 14:05:00,67.24,67.24,67.15,67.16,19345.0,56.4749,56.4749,56.3993,56.4077,19345.0
2018-08-27 14:10:00,67.17,67.17,67.13,67.15,19666.0,56.4161,56.4161,56.3825,56.3993,19666.0
2018-08-27 14:15:00,67.15,67.17,67.14,67.15,18035.0,56.3993,56.4161,56.3909,56.3993,18035.0
2018-08-27 14:20:00,67.15,67.17,67.13,67.14,11000.0,56.3993,56.4161,56.3825,56.3909,11000.0
2018-08-27 14:25:00,67.13,67.17,67.1,67.17,13838.0,56.3825,56.4161,56.3573,56.4161,13838.0
2018-08-27 14:30:00,67.17,67.22,67.16,67.22,14167.0,56.4161,56.4581,56.4077,56.4581,14167.0
2018-08-27 14:35:00,67.22,67.25,67.2,67.22,8015.0,56.4581,56.4833,56.4413,56.4581,8015.0
2018-08-27 14:40:00,67.21,67.24,67.2,67.24,3536.0,56.4497,56.4749,56.4413,56.4749,3536.0
2018-08-27 14:45:00,67.23,67.24,67.19,67.22,8622.0,56.4665,56.4749,56.4329,56.4581,8622.0
2018-08-27 14:50:00,67.21,67.23,67.2,67.21,10158.0,56.4497,56.4665,56.4413,56.4497,10158.0
2018-08-27 14:55:00,67.2,67.24,67.2,67.23,5305.0,56.4413,56.4749,56.4413,56.4665,5305.0
2018-08-27 15:00:00,67.23,67.24,67.21,67.22,27850.0,56.4665,56.4749,56.4497,56.4581,27850.0
2018-08-27 15:05:00,67.22,67.24,67.2,67.23,12027.0,56.4581,56.4749,56.4413,56.4665,12027.0
2018-08-27 15:10:00,67.22,67.24,67.2,67.2,11857.0,56.4581,56.4749,56.4413,56.4413,11857.0
2018-08-27 15:15:00,67.2,67.22,67.17,67.18,11075.0,56.4413,56.4581,56.4161,56.4245,11075.0
2018-08-27 15:20:00,67.17,67.21,67.16,67.2,10406.0,56.4161,56.4497,56.4077,56.4413,10406.0
2018-08-27 15:25:00,67.2,67.24,67.19,67.23,13341.0,56.4413,56.4749,56.4329,56.4665,13341.0
2018-08-27 15:30:00,67.23,67.27,67.22,67.27,20934.0,56.4665,56.5001,56.4581,56.5001,20934.0
2018-08-27 15:35:00,67.26,67.28,67.23,67.23,18081.0,56.4917,56.5085,56.4665,56.4665,18081.0
2018-08-27 15:40:00,67.24,67.29,67.24,67.29,23372.0,56.4749,56.5169,56.4749,56.5169,23372.0
2018-08-27 15:45:00,67.29,67.29,67.22,67.22,40646.0,56.5169,56.5169,56.4581,56.4581,40646.0
2018-08-27 15:50:00,67.21,67.24,67.21,67.23,30090.0,56.4497,56.4749,56.4497,56.4665,30090.0
2018-08-27 15:55:00,67.24,67.26,67.2,67.25,151706.0,56.4749,56.4917,56.4413,56.4833,151706.0
2018-08-28 09:30:00,67.28,67.43,67.28,67.37,30635.0,56.5085,56.6345,56.5085,56.5841,30635.0
2018-08-28 09:35:00,67.35,67.42,67.2,67.35,12615.0,56.5673,56.6261,56.4413,56.5673,12615.0
2018-08-28 09:40:00,67.33,67.38,67.24,67.25,16252.0,56.5505,56.5925,56.4749,56.4833,16252.0
2018-08-28 09:45:00,67.27,67.34,67.18,67.2,15685.0,56.5001,56.5589,56.4245,56.4413,15685.0
2018-08-28 09:50:00,67.22,67.22,67.11,67.11,17740.0,56.4581,56.4581,56.3657,56.3657,17740.0
2018-08-28 09:55:00,67.08,67.08,66.99,67.08,22417.0,56.3405,56.3405,56.2649,56.3405,22417.0
2018-08-28 10:00:00,67.08,67.17,67.08,67.16,14424.0,56.3405,56.4161,56.3405,56.4077,14424.0
2018-08-28 10:05:00,67.15,67.18,67.1,67.11,12058.0,56.3993,56.4245,56.3573,56.3657,12058.0
2018-08-28 10:10:00,67.11,67.13,67.08,67.11,13974.0,56.3657,56.3825,56.3405,56.3657,13974.0
2018-08-28 10:15:00,67.12,67.13,67.02,67.06,13945.0,56.3741,56.3825,56.2901,56.3237,13945.0
2018-08-28 10:20:00,67.06,67.13,67.06,67.11,14388.0,56.3237,56.3825,56.3237,56.3657,14388.0
2018-08-28 10:25:00,67.1,67.21,67.1,67.19,28331.0,56.3573,56.4497,56.3573,56.4329,28331.0
2018-08-28 10:30:00,67.19,67.21,67.17,67.2,13973.0,56.4329,56.4497,56.4161,56.4413,13973.0
2018-08-28 10:35:00,67.2,67.25,67.19,67.24,15948.0,56.4413,56.4833,56.4329,56.4749,15948.0
2018-08-28 10:40:00,67.24,67.26,67.22,67.25,13623.0,56.4749,56.4917,56.4581,56.4833,13623.0
2018-08-28 10:45:00,67.24,67.26,67.18,67.19,18226.0,56.4749,56.4917,56.4245,56.4329,18226.0
2018-08-28 10:50:00,67.2,67.3,67.18,67.3,95850.0,56.4413,56.5253,56.4245,56.5253,95850.0
2018-08-28 10:55:00,67.3,67.33,67.19,67.2,22722.0,56.5253,56.5505,56.4329,56.4413,22722.0
2018-08-28 11:00:00,67.22,67.24,67.13,67.14,22284.0,56.4581,56.4749,56.3825,56.3909,22284.0
2018-08-28 11:05:00,67.14,67.15,67.1,67.14,14886.0,56.3909,56.3993,56.3573,56.3909,14886.0
2018-08-28 11:10:00,67.13,67.16,67.11,67.13,12117.0,56.3825,56.4077,56.3657,56.3825,12117.0
2018-08-28 11:15:00,67.13,67.18,67.12,67.17,21140.0,56.3825,56.4245,56.3741,56.4161,21140.0
2018-08-28 11:20:00,67.16,67.19,67.15,67.16,12624.0,56.4077,56.4329,56.3993,56.4077,12624.0
2018-08-28 11:25:00,67.16,67.2,67.15,67.18,14171.0,56.4077,56.4413,56.3993,56.4245,14171.0
2018-08-28 11:30:00,67.17,67.18,67.14,67.15,18671.0,56.4161,56.4245,56.3909,56.3993,18671.0
2018-08-28 11:35:00,67.14,67.14,67.09,67.1,7928.0,56.3909,56.3909,56.3489,56.3573,7928.0
2018-08-28 11:40:00,67.11,67.15,67.09,67.14,6342.0,56.3657,56.3993,56.3489,56.3909,6342.0
2018-08-28 11:45:00,67.15,67.17,67.12,67.14,7369.0,56.3993,56.4161,56.3741,56.3909,7369.0
2018-08-28 11:50:00,67.13,67.15,67.11,67.14,5975.0,56.3825,56.3993,56.3657,56.3909,5975.0
2018-08-28 11:55:00,67.13,67.13,67.08,67.08,6326.0,56.3825,56.3825,56.3405,56.3405,6326.0
2018-08-28 12:00:00,67.07,67.1,67.01,67.05,27089.0,56.3321,56.3573,56.2817,56.3153,27089.0
2018-08-28 12:05:00,67.04,67.07,67.02,67.04,8571.0,56.3069,56.3321,56.2901,56.3069,8571.0
2018-08-28 12:10:00,67.02,67.05,67.02,67.05,4400.0,56.2901,56.3153,56.2901,56.3153,4400.0
2018-08-28 12:15:00,67.04,67.07,67.02,67.06,9956.0,56.3069,56.3321,56.2901,56.3237,9956.0
2018-08-28 12:20:00,67.06,67.07,67.03,67.04,5300.0,56.3237,56.3321,56.2985,56.3069,5300.0
2018-08-28 12:25:00,67.03,67.04,66.98,66.98,7793.0,56.2985,56.3069,56.2565,56.2565,7793.0
2018-08-28 12:30:00,66.98,67.0,66.95,66.96,10103.0,56.2565,56.2733,56.2313,56.2397,10103.0
2018-08-28 12:35:00,66.97,67.02,66.97,67.01,10530.0,56.2481,56.2901,56.2481,56.2817,10530.0
2018-08-28 12:40:00,67.01,67.02,66.99,66.99,4447.0,56.2817,56.2901,56.2649,56.2649,4447.0
2018-08-28 12:45:00,67.0,67.02,66.98,66.98,7610.0,56.2733,56.2901,56.2565,56.2565,7610.0
2018-08-28 12:50:00,66.99,67.02,66.98,67.02,12359.0,56.2649,56.2901,56.2565,56.2901,12359.0
2018-08-28 12:55:00,67.0,67.01,66.99,67.0,2248.0,56.2733,56.2817,56.2649,56.2733,2248.0
2018-08-28 13:00:00,67.01,67.04,67.0,67.02,6164.0,56.2817,56.3069,56.2733,56.2901,6164.0
2018-08-28 13:05:00,67.03,67.06,67.02,67.06,10336.0,56.2985,56.3237,56.2901,56.3237,10336.0
2018-08-28 13:10:00,67.05,67.05,67.01,67.03,11273.0,56.3153,56.3153,56.2817,56.2985,11273.0
2018-08-28 13:15:00,67.04,67.1,67.03,67.09,10957.0,56.3069,56.3573,56.2985,56.3489,10957.0
2018-08-28 13:20:00,67.1,67.11,67.08,67.08,4869.0,56.3573,56.3657,56.3405,56.3405,4869.0
2018-08-28 13:25:00,67.07,67.07,67.0,67.01,8057.0,56.3321,56.3321,56.2733,56.2817,8057.0
2018-08-28 13:30:00,67.0,67.04,66.99,67.01,6549.0,56.2733,56.3069,56.2649,56.2817,6549.0
2018-08-28 13:35:00,67.01,67.02,66.98,67.01,10282.0,56.2817,56.2901,56.2565,56.2817,10282.0
2018-08-28 13:40:00,67.0,67.05,66.99,67.02,9004.0,56.2733,56.3153,56.2649,56.2901,9004.0
2018-08-28 13:45:00,67.02,67.03,67.01,67.03,2572.0,56.2901,56.2985,56.2817,56.2985,2572.0
2018-08-28 13:50:00,67.02,67.06,67.02,67.04,4975.0,56.2901,56.3237,56.2901,56.3069,4975.0
2018-08-28 13:55:00,67.03,67.03,67.0,67.01,6707.0,56.2985,56.2985,56.2733,56.2817,6707.0
2018-08-28 14:00:00,67.01,67.05,67.01,67.04,11253.0,56.2817,56.3153,56.2817,56.3069,11253.0
2018-08-28 14:05:00,67.04,67.05,67.02,67.03,12006.0,56.3069,56.3153,56.2901,56.2985,12006.0
2018-08-28 14:10:00,67.03,67.06,67.02,67.06,4594.0,56.2985,56.3237,56.2901,56.3237,4594.0
2018-08-28 14:15:00,67.05,67.09,67.05,67.06,14292.0,56.3153,56.3489,56.3153,56.3237,14292.0
2018-08-28 14:20:00,67.08,67.08,67.04,67.06,8063.0,56.3405,56.3405,56.3069,56.3237,8063.0
2018-08-28 14:25:00,67.06,67.08,67.05,67.07,9742.0,56.3237,56.3405,56.3153,56.3321,9742.0
2018-08-28 14:30:00,67.06,67.08,67.04,67.06,8655.0,56.3237,56.3405,56.3069,56.3237,8655.0
2018-08-28 14:35:00,67.07,67.07,67.02,67.02,12993.0,56.3321,56.3321,56.2901,56.2901,12993.0
2018-08-28 14:40:00,67.03,67.06,67.0,67.01,27441.0,56.2985,56.3237,56.2733,56.2817,27441.0
2018-08-28 14:45:00,67.01,67.05,67.0,67.05,12564.0,56.2817,56.3153,56.2733,56.3153,12564.0
2018-08-28 14:50:00,67.05,67.09,67.03,67.06,20410.0,56.3153,56.3489,56.2985,56.3237,20410.0
2018-08-28 14:55:00,67.05,67.09,67.04,67.09,21967.0,56.3153,56.3489,56.3069,56.3489,21967.0
2018-08-28 15:00:00,67.08,67.1,67.06,67.06,8962.0,56.3405,56.3573,56.3237,56.3237,8962.0
2018-08-28 15:05:00,67.07,67.1,67.07,67.09,7366.0,56.3321,56.3573,56.3321,56.3489,7366.0
2018-08-28 15:10:00,67.09,67.18,67.09,67.18,18203.0,56.3489,56.4245,56.3489,56.4245,18203.0
2018-08-28 15:15:00,67.16,67.21,67.16,67.19,14225.0,56.4077,56.4497,56.4077,56.4329,14225.0
2018-08-28 15:20:00,67.18,67.18,67.12,67.14,11852.0,56.4245,56.4245,56.3741,56.3909,11852.0
2018-08-28 15:25:00,67.13,67.19,67.13,67.18,10642.0,56.3825,56.4329,56.3825,56.4245,10642.0
2018-08-28 15:30:00,67.18,67.2,67.15,67.19,14532.0,56.4245,56.4413,56.3993,56.4329,14532.0
2018-08-28 15:35:00,67.19,67.21,67.17,67.18,13394.0,56.4329,56.4497,56.4161,56.4245,13394.0
2018-08-28 15:40:00,67.18,67.18,67.13,67.14,27250.0,56.4245,56.4245,56.3825,56.3909,27250.0
2018-08-28 15:45:00,67.13,67.14,67.08,67.09,29065.0,56.3825,56.3909,56.3405,56.3489,29065.0
2018-08-28 15:50:00,67.09,67.12,67.06,67.12,37555.0,56.3489,56.3741,56.3237,56.3741,37555.0
2018-08-28 15:55:00,67.12,67.17,67.08,67.15,123039.0,56.3741,56.4161,56.3405,56.3993,123039.0
2018-08-29 09:30:00,67.4,67.41,67.2,67.35,37932.0,56.6093,56.6177,56.4413,56.5673,37932.0
2018-08-29 09:35:00,67.36,67.48,67.36,67.4,21782.0,56.5757,56.6765,56.5757,56.6093,21782.0
2018-08-29 09:40:00,67.39,67.48,67.36,67.39,13487.0,56.6009,56.6765,56.5757,56.6009,13487.0
2018-08-29 09:45:00,67.42,67.48,67.38,67.44,15765.0,56.6261,56.6765,56.5925,56.6429,15765.0
2018-08-29 09:50:00,67.43,67.46,67.39,67.4,18866.0,56.6345,56.6597,56.6009,56.6093,18866.0
2018-08-29 09:55:00,67.4,67.45,67.38,67.4,14600.0,56.6093,56.6513,56.5925,56.6093,14600.0
2018-08-29 10:00:00,67.39,67.42,67.35,67.42,10572.0,56.6009,56.6261,56.5673,56.6261,10572.0
2018-08-29 10:05:00,67.42,67.42,67.36,67.37,19744.0,56.6261,56.6261,56.5757,56.5841,19744.0
2018-08-29 10:10:00,67.37,67.41,67.34,67.34,25285.0,56.5841,56.6177,56.5589,56.5589,25285.0
2018-08-29 10:15:00,67.35,67.38,67.34,67.36,25180.0,56.5673,56.5925,56.5589,56.5757,25180.0
2018-08-29 10:20:00,67.38,67.44,67.38,67.44,43701.0,56.5925,56.6429,56.5925,56.6429,43701.0
2018-08-29 10:25:00,67.43,67.55,67.43,67.54,27263.0,56.6345,56.7353,56.6345,56.7269,27263.0
2018-08-29 10:30:00,67.54,67.61,67.53,67.6,27818.0,56.7269,56.7857,56.7185,56.7773,27818.0
2018-08-29 10:35:00,67.59,67.6,67.56,67.56,7847.0,56.7689,56.7773,56.7437,56.7437,7847.0
2018-08-29 10:40:00,67.56,67.6,67.53,67.6,16958.0,56.7437,56.7773,56.7185,56.7773,16958.0
2018-08-29 10:45:00,67.62,67.62,67.55,67.57,12469.0,56.7941,56.7941,56.7353,56.7521,12469.0
2018-08-29 10:50:00,67.57,67.58,67.52,67.53,11963.0,56.7521,56.7605,56.7101,56.7185,11963.0
2018-08-29 10:55:00,67.53,67.54,67.48,67.49,16711.0,56.7185,56.7269,56.6765,56.6849,16711.0
2018-08-29 11:00:00,67.5,67.51,67.47,67.5,30578.0,56.6933,56.7017,56.6681,56.6933,30578.0
2018-08-29 11:05:00,67.5,67.52,67.49,67.52,14356.0,56.6933,56.7101,56.6849,56.7101,14356.0
2018-08-29 11:10:00,67.52,67.54,67.48,67.5,20108.0,56.7101,56.7269,56.6765,56.6933,20108.0
2018-08-29 11:15:00,67.51,67.58,67.5,67.56,10155.0,56.7017,56.7605,56.6933,56.7437,10155.0
2018-08-29 11:20:00,67.56,67.59,67.54,67.59,10274.0,56.7437,56.7689,56.7269,56.7689,10274.0
2018-08-29 11:25:00,67.6,67.62,67.56,67.62,61383.0,56.7773,56.7941,56.7437,56.7941,61383.0
2018-08-29 11:30:00,67.62,67.71,67.61,67.66,15419.0,56.7941,56.8697,56.7857,56.8277,15419.0
2018-08-29 11:35:00,67.65,67.67,67.63,67.64,18059.0,56.8193,56.8361,56.8025,56.8109,18059.0
2018-08-29 11:40:00,67.64,67.64,67.62,67.63,6811.0,56.8109,56.8109,56.7941,56.8025,6811.0
2018-08-29 11:45:00,67.64,67.68,67.62,67.67,9881.0,56.8109,56.8445,56.7941,56.8361,9881.0
2018-08-29 11:50:00,67.68,67.75,67.67,67.74,17695.0,56.8445,56.9033,56.8361,56.8949,17695.0
2018-08-29 11:55:00,67.74,67.78,67.72,67.78,13134.0,56.8949,56.9285,56.8781,56.9285,13134.0
2018-08-29 12:00:00,67.78,67.79,67.76,67.77,15070.0,56.9285,56.9369,56.9117,56.9201,15070.0
2018-08-29 12:05:00,67.77,67.81,67.75,67.8,11681.0,56.9201,56.9536,56.9033,56.9452,11681.0
2018-08-29 12:10:00,67.79,67.85,67.78,67.83,37151.0,56.9369,56.9872,56.9285,56.9704,37151.0
2018-08-29 12:15:00,67.83,67.88,67.82,67.83,41659.0,56.9704,57.0124,56.962,56.9704,41659.0
2018-08-29 12:20:00,67.83,67.85,67.77,67.78,13107.0,56.9704,56.9872,56.9201,56.9285,13107.0
2018-08-29 12:25:00,67.78,67.78,67.72,67.73,30557.0,56.9285,56.9285,56.8781,56.8865,30557.0
2018-08-29 12:30:00,67.73,67.73,67.69,67.7,21444.0,56.8865,56.8865,56.8529,56.8613,21444.0
2018-08-29 12:35:00,67.7,67.72,67.68,67.7,7330.0,56.8613,56.8781,56.8445,56.8613,7330.0
2018-08-29 12:40:00,67.7,67.71,67.68,67.69,10996.0,56.8613,56.8697,56.8445,56.8529,10996.0
2018-08-29 12:45:00,67.69,67.69,67.66,67.69,16206.0,56.8529,56.8529,56.8277,56.8529,16206.0
2018-08-29 12:50:00,67.68,67.73,67.66,67.72,14776.0,56.8445,56.8865,56.8277,56.8781,14776.0
2018-08-29 12:55:00,67.71,67.72,67.67,67.67,21087.0,56.8697,56.8781,56.8361,56.8361,21087.0
2018-08-29 13:00:00,67.67,67.68,67.65,67.65,6269.0,56.8361,56.8445,56.8193,56.8193,6269.0
2018-08-29 13:05:00,67.66,67.68,67.64,67.65,8632.0,56.8277,56.8445,56.8109,56.8193,8632.0
2018-08-29 13:10:00,67.65,67.65,67.64,67.65,3368.0,56.8193,56.8193,56.8109,56.8193,3368.0
2018-08-29 13:15:00,67.64,67.64,67.52,67.52,69616.0,56.8109,56.8109,56.7101,56.7101,69616.0
2018-08-29 13:20:00,67.51,67.52,67.48,67.49,9236.0,56.7017,56.7101,56.6765,56.6849,9236.0
2018-08-29 13:25:00,67.49,67.49,67.44,67.45,10442.0,56.6849,56.6849,56.6429,56.6513,10442.0
2018-08-29 13:30:00,67.45,67.53,67.42,67.48,88639.0,56.6513,56.7185,56.6261,56.6765,88639.0
2018-08-29 13:35:00,67.48,67.48,67.43,67.45,11503.0,56.6765,56.6765,56.6345,56.6513,11503.0
2018-08-29 13:40:00,67.44,67.52,67.44,67.51,14466.0,56.6429,56.7101,56.6429,56.7017,14466.0
2018-08-29 13:45:00,67.52,67.56,67.51,67.56,14869.0,56.7101,56.7437,56.7017,56.7437,14869.0
2018-08-29 13:50:00,67.56,67.56,67.52,67.53,27183.0,56.7437,56.7437,56.7101,56.7185,27183.0
2018-08-29 13:55:00,67.53,67.54,67.52,67.53,9794.0,56.7185,56.7269,56.7101,56.7185,9794.0
2018-08-29 14:00:00,67.53,67.57,67.47,67.48,48877.0,56.7185,56.7521,56.6681,56.6765,48877.0
2018-08-29 14:05:00,67.48,67.5,67.46,67.49,55193.0,56.6765,56.6933,56.6597,56.6849,55193.0
2018-08-29 14:10:00,67.5,67.53,67.48,67.53,12137.0,56.6933,56.7185,56.6765,56.7185,12137.0
2018-08-29 14:15:00,67.52,67.54,67.51,67.54,9166.0,56.7101,56.7269,56.7017,56.7269,9166.0
2018-08-29 14:20:00,67.55,67.55,67.51,67.52,12083.0,56.7353,56.7353,56.7017,56.7101,12083.0
2018-08-29 14:25:00,67.51,67.54,67.51,67.54,8689.0,56.7017,56.7269,56.7017,56.7269,8689.0
2018-08-29 14:30:00,67.54,67.56,67.54,67.56,10365.0,56.7269,56.7437,56.7269,56.7437,10365.0
2018-08-29 14:35:00,67.56,67.65,67.55,67.64,33248.0,56.7437,56.8193,56.7353,56.8109,33248.0
2018-08-29 14:40:00,67.64,67.65,67.59,67.61,8950.0,56.8109,56.8193,56.7689,56.7857,8950.0
2018-08-29 14:45:00,67.61,67.61,67.58,67.61,16407.0,56.7857,56.7857,56.7605,56.7857,16407.0
2018-08-29 14:50:00,67.61,67.62,67.6,67.6,16914.0,56.7857,56.7941,56.7773,56.7773,16914.0
2018-08-29 14:55:00,67.61,67.61,67.59,67.61,18731.0,56.7857,56.7857,56.7689,56.7857,18731.0
2018-08-29 15:00:00,67.61,67.63,67.6,67.62,23672.0,56.7857,56.8025,56.7773,56.7941,23672.0
2018-08-29 15:05:00,67.61,67.64,67.61,67.61,21656.0,56.7857,56.8109,56.7857,56.7857,21656.0
2018-08-29 15:10:00,67.61,67.67,67.6,67.67,16791.0,56.7857,56.8361,56.7773,56.8361,16791.0
2018-08-29 15:15:00,67.67,67.69,67.65,67.68,24438.0,56.8361,56.8529,56.8193,56.8445,24438.0
2018-08-29 15:20:00,67.68,67.7,67.67,67.68,21528.0,56.8445,56.8613,56.8361,56.8445,21528.0
2018-08-29 15:25:00,67.67,67.72,67.67,67.71,17086.0,56.8361,56.8781,56.8361,56.8697,17086.0
2018-08-29 15:30:00,67.71,67.78,67.7,67.78,38268.0,56.8697,56.9285,56.8613,56.9285,38268.0
2018-08-29 15:35:00,67.79,67.81,67.75,67.76,18734.0,56.9369,56.9536,56.9033,56.9117,18734.0
2018-08-29 15:40:00,67.75,67.8,67.74,67.8,32933.0,56.9033,56.9452,56.8949,56.9452,32933.0
2018-08-29 15:45:00,67.79,67.8,67.75,67.8,38376.0,56.9369,56.9452,56.9033,56.9452,38376.0
2018-08-29 15:50:00,67.8,67.8,67.75,67.77,50728.0,56.9452,56.9452,56.9033,56.9201,50728.0
2018-08-29 15:55:00,67.76,67.76,67.67,67.68,124893.0,56.9117,56.9117,56.8361,56.8445,124893.0
2018-08-30 09:30:00,67.71,67.71,67.57,67.59,26172.0,56.8697,56.8697,56.7521,56.7689,26172.0
2018-08-30 09:35:00,67.61,67.65,67.2,67.34,76125.0,56.7857,56.8193,56.4413,56.5589,76125.0
2018-08-30 09:40:00,67.36,67.53,67.28,67.47,8105.0,56.5757,56.7185,56.5085,56.6681,8105.0
2018-08-30 09:45:00,67.47,67.51,67.2,67.28,76189.0,56.6681,56.7017,56.4413,56.5085,76189.0
2018-08-30 09:50:00,67.28,67.36,67.25,67.36,11947.0,56.5085,56.5757,56.4833,56.5757,11947.0
2018-08-30 09:55:00,67.35,67.45,67.35,67.43,7138.0,56.5673,56.6513,56.5673,56.6345,7138.0
2018-08-30 10:00:00,67.41,67.46,67.38,67.39,6357.0,56.6177,56.6597,56.5925,56.6009,6357.0
2018-08-30 10:05:00,67.38,67.42,67.36,67.38,19743.0,56.5925,56.6261,56.5757,56.5925,19743.0
2018-08-30 10:10:00,67.38,67.38,67.28,67.32,6007.0,56.5925,56.5925,56.5085,56.5421,6007.0
2018-08-30 10:15:00,67.33,67.37,67.32,67.35,7456.0,56.5505,56.5841,56.5421,56.5673,7456.0
2018-08-30 10:20:00,67.34,67.36,67.34,67.36,7805.0,56.5589,56.5757,56.5589,56.5757,7805.0
2018-08-30 10:25:00,67.36,67.38,67.35,67.38,3697.0,56.5757,56.5925,56.5673,56.5925,3697.0
2018-08-30 10:30:00,67.39,67.41,67.36,67.41,5622.0,56.6009,56.6177,56.5757,56.6177,5622.0
2018-08-30 10:35:00,67.42,67.45,67.41,67.45,16001.0,56.6261,56.6513,56.6177,56.6513,16001.0
2018-08-30 10:40:00,67.45,67.46,67.43,67.46,5740.0,56.6513,56.6597,56.6345,56.6597,5740.0
2018-08-30 10:45:00,67.45,67.53,67.44,67.53,7635.0,56.6513,56.7185,56.6429,56.7185,7635.0
2018-08-30 10:50:00,67.55,67.56,67.42,67.43,40332.0,56.7353,56.7437,56.6261,56.6345,40332.0
2018-08-30 10:55:00,67.42,67.43,67.33,67.35,18606.0,56.6261,56.6345,56.5505,56.5673,18606.0
2018-08-30 11:00:00,67.35,67.4,67.34,67.38,32863.0,56.5673,56.6093,56.5589,56.5925,32863.0
2018-08-30 11:05:00,67.38,67.38,67.29,67.31,15612.0,56.5925,56.5925,56.5169,56.5337,15612.0
2018-08-30 11:10:00,67.31,67.35,67.3,67.31,27466.0,56.5337,56.5673,56.5253,56.5337,27466.0
2018-08-30 11:15:00,67.32,67.33,67.31,67.33,10515.0,56.5421,56.5505,56.5337,56.5505,10515.0
2018-08-30 11:20:00,67.33,67.37,67.33,67.35,24735.0,56.5505,56.5841,56.5505,56.5673,24735.0
2018-08-30 11:25:00,67.36,67.36,67.32,67.36,10055.0,56.5757,56.5757,56.5421,56.5757,10055.0
2018-08-30 11:30:00,67.35,67.38,67.35,67.37,5188.0,56.5673,56.5925,56.5673,56.5841,5188.0
2018-08-30 11:35:00,67.37,67.37,67.34,67.36,10112.0,56.5841,56.5841,56.5589,56.5757,10112.0
2018-08-30 11:40:00,67.36,67.36,67.26,67.26,20454.0,56.5757,56.5757,56.4917,56.4917,20454.0
2018-08-30 11:45:00,67.26,67.27,67.24,67.25,10245.0,56.4917,56.5001,56.4749,56.4833,10245.0
2018-08-30 11:50:00,67.24,67.26,67.21,67.22,16854.0,56.4749,56.4917,56.4497,56.4581,16854.0
2018-08-30 11:55:00,67.23,67.23,67.16,67.17,12412.0,56.4665,56.4665,56.4077,56.4161,12412.0
2018-08-30 12:00:00,67.16,67.18,67.14,67.18,27563.0,56.4077,56.4245,56.3909,56.4245,27563.0
2018-08-30 12:05:00,67.17,67.2,67.14,67.16,12463.0,56.4161,56.4413,56.3909,56.4077,12463.0
2018-08-30 12:10:00,67.15,67.21,67.14,67.19,9195.0,56.3993,56.4497,56.3909,56.4329,9195.0
2018-08-30 12:15:00,67.2,67.23,67.19,67.21,5981.0,56.4413,56.4665,56.4329,56.4497,5981.0
2018-08-30 12:20:00,67.22,67.27,67.21,67.27,7164.0,56.4581,56.5001,56.4497,56.5001,7164.0
2018-08-30 12:25:00,67.27,67.32,67.26,67.31,41473.0,56.5001,56.5421,56.4917,56.5337,41473.0
2018-08-30 12:30:00,67.31,67.32,67.28,67.29,8623.0,56.5337,56.5421,56.5085,56.5169,8623.0
2018-08-30 12:35:00,67.29,67.29,67.24,67.24,16871.0,56.5169,56.5169,56.4749,56.4749,16871.0
2018-08-30 12:40:00,67.25,67.27,67.23,67.24,15708.0,56.4833,56.5001,56.4665,56.4749,15708.0
2018-08-30 12:45:00,67.24,67.24,67.22,67.23,11929.0,56.4749,56.4749,56.4581,56.4665,11929.0
2018-08-30 12:50:00,67.24,67.26,67.23,67.23,13989.0,56.4749,56.4917,56.4665,56.4665,13989.0
2018-08-30 12:55:00,67.24,67.25,67.22,67.23,10814.0,56.4749,56.4833,56.4581,56.4665,10814.0
2018-08-30 13:00:00,67.23,67.25,67.22,67.23,6535.0,56.4665,56.4833,56.4581,56.4665,6535.0
2018-08-30 13:05:00,67.23,67.25,67.23,67.25,7175.0,56.4665,56.4833,56.4665,56.4833,7175.0
2018-08-30 13:10:00,67.25,67.26,67.23,67.25,12733.0,56.4833,56.4917,56.4665,56.4833,12733.0
2018-08-30 13:15:00,67.25,67.26,67.22,67.24,12256.0,56.4833,56.4917,56.4581,56.4749,12256.0
2018-08-30 13:20:00,67.25,67.26,67.24,67.25,11430.0,56.4833,56.4917,56.4749,56.4833,11430.0
2018-08-30 13:25:00,67.25,67.25,67.22,67.24,6623.0,56.4833,56.4833,56.4581,56.4749,6623.0
2018-08-30 13:30:00,67.24,67.27,67.24,67.27,5263.0,56.4749,56.5001,56.4749,56.5001,5263.0
2018-08-30 13:35:00,67.26,67.27,67.23,67.25,11337.0,56.4917,56.5001,56.4665,56.4833,11337.0
2018-08-30 13:40:00,67.24,67.25,67.24,67.24,10746.0,56.4749,56.4833,56.4749,56.4749,10746.0
2018-08-30 13:45:00,67.24,67.27,67.23,67.24,32890.0,56.4749,56.5001,56.4665,56.4749,32890.0
2018-08-30 13:50:00,67.25,67.27,67.23,67.25,14905.0,56.4833,56.5001,56.4665,56.4833,14905.0
2018-08-30 13:55:00,67.25,67.25,67.23,67.24,5061.0,56.4833,56.4833,56.4665,56.4749,5061.0
2018-08-30 14:00:00,67.25,67.25,67.22,67.23,6840.0,56.4833,56.4833,56.4581,56.4665,6840.0
2018-08-30 14:05:00,67.23,67.23,67.11,67.12,17044.0,56.4665,56.4665,56.3657,56.3741,17044.0
2018-08-30 14:10:00,67.11,67.16,67.11,67.16,11012.0,56.3657,56.4077,56.3657,56.4077,11012.0
2018-08-30 14:15:00,67.15,67.15,67.01,67.02,15120.0,56.3993,56.3993,56.2817,56.2901,15120.0
2018-08-30 14:20:00,67.01,67.07,66.97,67.04,18421.0,56.2817,56.3321,56.2481,56.3069,18421.0
2018-08-30 14:25:00,67.04,67.07,67.03,67.06,9722.0,56.3069,56.3321,56.2985,56.3237,9722.0
2018-08-30 14:30:00,67.06,67.07,67.04,67.05,7254.0,56.3237,56.3321,56.3069,56.3153,7254.0
2018-08-30 14:35:00,67.07,67.13,67.05,67.13,8375.0,56.3321,56.3825,56.3153,56.3825,8375.0
2018-08-30 14:40:00,67.12,67.14,67.11,67.13,8986.0,56.3741,56.3909,56.3657,56.3825,8986.0
2018-08-30 14:45:00,67.12,67.15,67.12,67.13,10834.0,56.3741,56.3993,56.3741,56.3825,10834.0
2018-08-30 14:50:00,67.14,67.14,67.08,67.09,7725.0,56.3909,56.3909,56.3405,56.3489,7725.0
2018-08-30 14:55:00,67.08,67.09,67.04,67.07,13010.0,56.3405,56.3489,56.3069,56.3321,13010.0
2018-08-30 15:00:00,67.07,67.07,66.99,67.0,18743.0,56.3321,56.3321,56.2649,56.2733,18743.0
2018-08-30 15:05:00,67.0,67.03,66.98,67.0,21194.0,56.2733,56.2985,56.2565,56.2733,21194.0
2018-08-30 15:10:00,66.99,67.03,66.99,67.01,10970.0,56.2649,56.2985,56.2649,56.2817,10970.0
2018-08-30 15:15:00,67.0,67.03,66.99,67.01,13365.0,56.2733,56.2985,56.2649,56.2817,13365.0
2018-08-30 15:20:00,67.02,67.04,66.98,67.01,22100.0,56.2901,56.3069,56.2565,56.2817,22100.0
2018-08-30 15:25:00,67.02,67.06,67.01,67.03,9309.0,56.2901,56.3237,56.2817,56.2985,9309.0
2018-08-30 15:30:00,67.04,67.09,67.03,67.08,15255.0,56.3069,56.3489,56.2985,56.3405,15255.0
2018-08-30 15:35:00,67.08,67.09,67.05,67.08,23608.0,56.3405,56.3489,56.3153,56.3405,23608.0
2018-08-30 15:40:00,67.08,67.09,67.04,67.08,30773.0,56.3405,56.3489,56.3069,56.3405,30773.0
2018-08-30 15:45:00,67.09,67.14,67.08,67.1,38553.0,56.3489,56.3909,56.3405,56.3573,38553.0
2018-08-30 15:50:00,67.09,67.15,67.08,67.12,43379.0,56.3489,56.3993,56.3405,56.3741,43379.0
2018-08-30 15:55:00,67.12,67.21,67.11,67.16,152159.0,56.3741,56.4497,56.3657,56.4077,152159.0
2018-08-31 09:30:00,67.17,67.25,66.91,67.25,13470.0,56.4161,56.4833,56.1977,56.4833,13470.0
2018-08-31 09:35:00,67.24,67.26,67.14,67.16,7379.0,56.4749,56.4917,56.3909,56.4077,7379.0
2018-08-31 09:40:00,67.17,67.24,67.1,67.19,39071.0,56.4161,56.4749,56.3573,56.4329,39071.0
2018-08-31 09:45:00,67.16,67.2,67.03,67.18,47862.0,56.4077,56.4413,56.2985,56.4245,47862.0
2018-08-31 09:50:00,67.28,67.28,67.21,67.28,3830.0,56.5085,56.5085,56.4497,56.5085,3830.0
2018-08-31 09:55:00,67.28,67.28,67.14,67.16,21642.0,56.5085,56.5085,56.3909,56.4077,21642.0
2018-08-31 10:00:00,67.17,67.23,67.15,67.22,3890.0,56.4161,56.4665,56.3993,56.4581,3890.0
2018-08-31 10:05:00,67.21,67.23,67.12,67.16,16826.0,56.4497,56.4665,56.3741,56.4077,16826.0
2018-08-31 10:10:00,67.16,67.24,67.16,67.22,11410.0,56.4077,56.4749,56.4077,56.4581,11410.0
2018-08-31 10:15:00,67.22,67.24,67.18,67.2,6011.0,56.4581,56.4749,56.4245,56.4413,6011.0
2018-08-31 10:20:00,67.19,67.2,67.17,67.17,7134.0,56.4329,56.4413,56.4161,56.4161,7134.0
2018-08-31 10:25:00,67.17,67.18,67.12,67.17,19950.0,56.4161,56.4245,56.3741,56.4161,19950.0
2018-08-31 10:30:00,67.16,67.27,67.16,67.25,10859.0,56.4077,56.5001,56.4077,56.4833,10859.0
2018-08-31 10:35:00,67.25,67.29,67.19,67.2,13632.0,56.4833,56.5169,56.4329,56.4413,13632.0
2018-08-31 10:40:00,67.23,67.27,67.21,67.24,10596.0,56.4665,56.5001,56.4497,56.4749,10596.0
2018-08-31 10:45:00,67.24,67.24,67.21,67.21,12528.0,56.4749,56.4749,56.4497,56.4497,12528.0
2018-08-31 10:50:00,67.21,67.21,67.18,67.18,4766.0,56.4497,56.4497,56.4245,56.4245,4766.0
2018-08-31 10:55:00,67.18,67.21,67.17,67.2,10367.0,56.4245,56.4497,56.4161,56.4413,10367.0
2018-08-31 11:00:00,67.2,67.25,67.2,67.2,14636.0,56.4413,56.4833,56.4413,56.4413,14636.0
2018-08-31 11:05:00,67.21,67.24,67.18,67.21,16849.0,56.4497,56.4749,56.4245,56.4497,16849.0
2018-08-31 11:10:00,67.21,67.24,67.2,67.21,15197.0,56.4497,56.4749,56.4413,56.4497,15197.0
2018-08-31 11:15:00,67.2,67.2,67.15,67.17,18095.0,56.4413,56.4413,56.3993,56.4161,18095.0
2018-08-31 11:20:00,67.17,67.19,67.13,67.19,91735.0,56.4161,56.4329,56.3825,56.4329,91735.0
2018-08-31 11:25:00,67.18,67.2,67.13,67.16,21721.0,56.4245,56.4413,56.3825,56.4077,21721.0
2018-08-31 11:30:00,67.17,67.2,67.17,67.2,7233.0,56.4161,56.4413,56.4161,56.4413,7233.0
2018-08-31 11:35:00,67.2,67.25,67.17,67.24,4563.0,56.4413,56.4833,56.4161,56.4749,4563.0
2018-08-31 11:40:00,67.25,67.25,67.21,67.21,5695.0,56.4833,56.4833,56.4497,56.4497,5695.0
2018-08-31 11:45:00,67.21,67.21,67.19,67.19,5713.0,56.4497,56.4497,56.4329,56.4329,5713.0
2018-08-31 11:50:00,67.18,67.2,67.15,67.17,10094.0,56.4245,56.4413,56.3993,56.4161,10094.0
2018-08-31 11:55:00,67.19,67.19,67.12,67.15,33723.0,56.4329,56.4329,56.3741,56.3993,33723.0
2018-08-31 12:00:00,67.14,67.16,67.11,67.12,15439.0,56.3909,56.4077,56.3657,56.3741,15439.0
2018-08-31 12:05:00,67.11,67.15,67.1,67.15,13387.0,56.3657,56.3993,56.3573,56.3993,13387.0
2018-08-31 12:10:00,67.14,67.15,67.11,67.14,3322.0,56.3909,56.3993,56.3657,56.3909,3322.0
2018-08-31 12:15:00,67.14,67.16,67.14,67.15,8669.0,56.3909,56.4077,56.3909,56.3993,8669.0
2018-08-31 12:20:00,67.15,67.15,67.1,67.11,8003.0,56.3993,56.3993,56.3573,56.3657,8003.0
2018-08-31 12:25:00,67.12,67.15,67.1,67.14,8304.0,56.3741,56.3993,56.3573,56.3909,8304.0
2018-08-31 12:30:00,67.14,67.14,67.09,67.11,27375.0,56.3909,56.3909,56.3489,56.3657,27375.0
2018-08-31 12:35:00,67.12,67.16,67.11,67.15,8691.0,56.3741,56.4077,56.3657,56.3993,8691.0
2018-08-31 12:40:00,67.15,67.16,67.14,67.15,7577.0,56.3993,56.4077,56.3909,56.3993,7577.0
2018-08-31 12:45:00,67.15,67.16,67.13,67.15,12260.0,56.3993,56.4077,56.3825,56.3993,12260.0
2018-08-31 12:50:00,67.15,67.16,67.14,67.15,15008.0,56.3993,56.4077,56.3909,56.3993,15008.0
2018-08-31 12:55:00,67.14,67.14,67.13,67.14,1091.0,56.3909,56.3909,56.3825,56.3909,1091.0
2018-08-31 13:00:00,67.14,67.16,67.13,67.15,8943.0,56.3909,56.4077,56.3825,56.3993,8943.0
2018-08-31 13:05:00,67.16,67.17,67.15,67.16,8729.0,56.4077,56.4161,56.3993,56.4077,8729.0
2018-08-31 13:10:00,67.17,67.17,67.14,67.16,10529.0,56.4161,56.4161,56.3909,56.4077,10529.0
2018-08-31 13:15:00,67.16,67.16,67.14,67.15,12669.0,56.4077,56.4077,56.3909,56.3993,12669.0
2018-08-31 13:20:00,67.14,67.18,67.13,67.17,11135.0,56.3909,56.4245,56.3825,56.4161,11135.0
2018-08-31 13:25:00,67.17,67.17,67.16,67.17,4800.0,56.4161,56.4161,56.4077,56.4161,4800.0
2018-08-31 13:30:00,67.16,67.21,67.14,67.2,12526.0,56.4077,56.4497,56.3909,56.4413,12526.0
2018-08-31 13:35:00,67.2,67.21,67.17,67.19,13552.0,56.4413,56.4497,56.4161,56.4329,13552.0
2018-08-31 13:40:00,67.18,67.2,67.18,67.19,3481.0,56.4245,56.4413,56.4245,56.4329,3481.0
2018-08-31 13:45:00,67.2,67.21,67.19,67.2,10412.0,56.4413,56.4497,56.4329,56.4413,10412.0
2018-08-31 13:50:00,67.2,67.22,67.2,67.22,7529.0,56.4413,56.4581,56.4413,56.4581,7529.0
2018-08-31 13:55:00,67.22,67.22,67.19,67.21,5211.0,56.4581,56.4581,56.4329,56.4497,5211.0
2018-08-31 14:00:00,67.21,67.21,67.17,67.17,6760.0,56.4497,56.4497,56.4161,56.4161,6760.0
2018-08-31 14:05:00,67.17,67.19,67.15,67.16,12819.0,56.4161,56.4329,56.3993,56.4077,12819.0
2018-08-31 14:10:00,67.16,67.16,67.14,67.16,6976.0,56.4077,56.4077,56.3909,56.4077,6976.0
2018-08-31 14:15:00,67.16,67.21,67.15,67.18,44991.0,56.4077,56.4497,56.3993,56.4245,44991.0
2018-08-31 14:20:00,67.19,67.22,67.18,67.19,38669.0,56.4329,56.4581,56.4245,56.4329,38669.0
2018-08-31 14:25:00,67.19,67.22,67.17,67.2,12790.0,56.4329,56.4581,56.4161,56.4413,12790.0
2018-08-31 14:30:00,67.2,67.25,67.13,67.19,48925.0,56.4413,56.4833,56.3825,56.4329,48925.0
2018-08-31 14:35:00,67.19,67.23,67.18,67.21,12636.0,56.4329,56.4665,56.4245,56.4497,12636.0
2018-08-31 14:40:00,67.22,67.23,67.19,67.2,7354.0,56.4581,56.4665,56.4329,56.4413,7354.0
2018-08-31 14:45:00,67.2,67.21,67.19,67.19,11298.0,56.4413,56.4497,56.4329,56.4329,11298.0
2018-08-31 14:50:00,67.2,67.23,67.18,67.2,28714.0,56.4413,56.4665,56.4245,56.4413,28714.0
2018-08-31 14:55:00,67.2,67.23,67.2,67.21,10096.0,56.4413,56.4665,56.4413,56.4497,10096.0
2018-08-31 15:00:00,67.21,67.28,67.21,67.28,9459.0,56.4497,56.5085,56.4497,56.5085,9459.0
2018-08-31 15:05:00,67.28,67.31,67.26,67.27,14425.0,56.5085,56.5337,56.4917,56.5001,14425.0
2018-08-31 15:10:00,67.27,67.28,67.25,67.26,7283.0,56.5001,56.5085,56.4833,56.4917,7283.0
2018-08-31 15:15:00,67.26,67.31,67.26,67.31,9739.0,56.4917,56.5337,56.4917,56.5337,9739.0
2018-08-31 15:20:00,67.31,67.32,67.26,67.31,22841.0,56.5337,56.5421,56.4917,56.5337,22841.0
2018-08-31 15:25:00,67.3,67.31,67.24,67.27,33380.0,56.5253,56.5337,56.4749,56.5001,33380.0
2018-08-31 15:30:00,67.26,67.35,67.26,67.35,54186.0,56.4917,56.5673,56.4917,56.5673,54186.0
2018-08-31 15:35:00,67.35,67.42,67.35,67.42,44552.0,56.5673,56.6261,56.5673,56.6261,44552.0
2018-08-31 15:40:00,67.41,67.43,67.39,67.43,58428.0,56.6177,56.6345,56.6009,56.6345,58428.0
2018-08-31 15:45:00,67.42,67.48,67.42,67.48,53656.0,56.6261,56.6765,56.6261,56.6765,53656.0
2018-08-31 15:50:00,67.48,67.52,67.46,67.52,65523.0,56.6765,56.7101,56.6597,56.7101,65523.0
2018-08-31 15:55:00,67.52,67.59,67.5,67.52,288175.0,56.7101,56.7689,56.6933,56.7101,288175.0
2018-09-04 09:30:00,67.6,67.92,67.53,67.92,66022.0,56.7773,57.046,56.7185,57.046,66022.0
2018-09-04 09:35:00,67.94,68.03,67.87,67.89,42508.0,57.0628,57.1384,57.004,57.0208,42508.0
2018-09-04 09:40:00,67.88,68.1,67.82,68.09,20354.0,57.0124,57.1972,56.962,57.1888,20354.0
2018-09-04 09:45:00,68.08,68.18,67.96,67.97,24524.0,57.1804,57.2644,57.0796,57.088,24524.0
2018-09-04 09:50:00,67.98,68.05,67.94,68.03,29773.0,57.0964,57.1552,57.0628,57.1384,29773.0
2018-09-04 09:55:00,68.05,68.09,67.96,68.0,40779.0,57.1552,57.1888,57.0796,57.1132,40779.0
2018-09-04 10:00:00,68.02,68.12,68.01,68.07,18353.0,57.13,57.214,57.1216,57.172,18353.0
2018-09-04 10:05:00,68.08,68.11,68.04,68.05,22764.0,57.1804,57.2056,57.1468,57.1552,22764.0
2018-09-04 10:10:00,68.04,68.06,67.95,67.96,16665.0,57.1468,57.1636,57.0712,57.0796,16665.0
2018-09-04 10:15:00,67.96,67.98,67.91,67.97,24620.0,57.0796,57.0964,57.0376,57.088,24620.0
2018-09-04 10:20:00,67.97,68.03,67.96,67.97,25859.0,57.088,57.1384,57.0796,57.088,25859.0
2018-09-04 10:25:00,67.98,68.04,67.91,67.91,21470.0,57.0964,57.1468,57.0376,57.0376,21470.0
2018-09-04 10:30:00,67.91,67.93,67.86,67.9,12973.0,57.0376,57.0544,56.9956,57.0292,12973.0
2018-09-04 10:35:00,67.92,67.92,67.84,67.86,12668.0,57.046,57.046,56.9788,56.9956,12668.0
2018-09-04 10:40:00,67.86,67.94,67.85,67.9,17601.0,56.9956,57.0628,56.9872,57.0292,17601.0
2018-09-04 10:45:00,67.9,67.93,67.83,67.92,24293.0,57.0292,57.0544,56.9704,57.046,24293.0
2018-09-04 10:50:00,67.93,68.03,67.91,68.03,26595.0,57.0544,57.1384,57.0376,57.1384,26595.0
2018-09-04 10:55:00,68.03,68.04,67.97,67.98,26187.0,57.1384,57.1468,57.088,57.0964,26187.0
2018-09-04 11:00:00,67.98,68.0,67.96,67.98,15759.0,57.0964,57.1132,57.0796,57.0964,15759.0
2018-09-04 11:05:00,67.98,68.0,67.95,67.97,11148.0,57.0964,57.1132,57.0712,57.088,11148.0
2018-09-04 11:10:00,67.97,67.98,67.92,67.92,13719.0,57.088,57.0964,57.046,57.046,13719.0
2018-09-04 11:15:00,67.92,67.97,67.92,67.97,7374.0,57.046,57.088,57.046,57.088,7374.0
2018-09-04 11:20:00,67.96,67.97,67.92,67.92,10142.0,57.0796,57.088,57.046,57.046,10142.0
2018-09-04 11:25:00,67.92,67.94,67.9,67.93,8586.0,57.046,57.0628,57.0292,57.0544,8586.0
2018-09-04 11:30:00,67.93,68.01,67.93,68.01,53572.0,57.0544,57.1216,57.0544,57.1216,53572.0
2018-09-04 11:35:00,68.02,68.06,68.01,68.06,10657.0,57.13,57.1636,57.1216,57.1636,10657.0
2018-09-04 11:40:00,68.05,68.05,67.98,67.98,10243.0,57.1552,57.1552,57.0964,57.0964,10243.0
2018-09-04 11:45:00,67.98,67.99,67.96,67.97,3963.0,57.0964,57.1048,57.0796,57.088,3963.0
2018-09-04 11:50:00,67.97,67.98,67.95,67.98,5880.0,57.088,57.0964,57.0712,57.0964,5880.0
2018-09-04 11:55:00,67.98,67.99,67.97,67.98,4234.0,57.0964,57.1048,57.088,57.0964,4234.0
2018-09-04 12:00:00,67.98,67.99,67.93,67.93,12870.0,57.0964,57.1048,57.0544,57.0544,12870.0
2018-09-04 12:05:00,67.93,67.93,67.89,67.92,6799.0,57.0544,57.0544,57.0208,57.046,6799.0
2018-09-04 12:10:00,67.91,67.92,67.9,67.9,5120.0,57.0376,57.046,57.0292,57.0292,5120.0
2018-09-04 12:15:00,67.9,67.95,67.89,67.93,7435.0,57.0292,57.0712,57.0208,57.0544,7435.0
2018-09-04 12:20:00,67.93,67.94,67.89,67.89,7540.0,57.0544,57.0628,57.0208,57.0208,7540.0
2018-09-04 12:25:00,67.9,67.91,67.87,67.91,8132.0,57.0292,57.0376,57.004,57.0376,8132.0
2018-09-04 12:30:00,67.91,67.92,67.88,67.9,10313.0,57.0376,57.046,57.0124,57.0292,10313.0
2018-09-04 12:35:00,67.91,67.98,67.91,67.98,21506.0,57.0376,57.0964,57.0376,57.0964,21506.0
2018-09-04 12:40:00,67.98,68.0,67.98,67.98,9805.0,57.0964,57.1132,57.0964,57.0964,9805.0
2018-09-04 12:45:00,67.99,68.03,67.98,68.03,9312.0,57.1048,57.1384,57.0964,57.1384,9312.0
2018-09-04 12:50:00,68.03,68.04,68.01,68.03,8379.0,57.1384,57.1468,57.1216,57.1384,8379.0
2018-09-04 12:55:00,68.04,68.11,68.04,68.11,5416.0,57.1468,57.2056,57.1468,57.2056,5416.0
2018-09-04 13:00:00,68.11,68.18,68.1,68.16,11650.0,57.2056,57.2644,57.1972,57.2476,11650.0
2018-09-04 13:05:00,68.15,68.17,68.14,68.15,6378.0,57.2392,57.256,57.2308,57.2392,6378.0
2018-09-04 13:10:00,68.16,68.17,68.15,68.15,5038.0,57.2476,57.256,57.2392,57.2392,5038.0
2018-09-04 13:15:00,68.16,68.16,68.13,68.13,5263.0,57.2476,57.2476,57.2224,57.2224,5263.0
2018-09-04 13:20:00,68.14,68.17,68.14,68.14,4630.0,57.2308,57.256,57.2308,57.2308,4630.0
2018-09-04 13:25:00,68.15,68.16,68.11,68.13,5271.0,57.2392,57.2476,57.2056,57.2224,5271.0
2018-09-04 13:30:00,68.13,68.17,68.13,68.15,10926.0,57.2224,57.256,57.2224,57.2392,10926.0
2018-09-04 13:35:00,68.15,68.16,68.12,68.12,8148.0,57.2392,57.2476,57.214,57.214,8148.0
2018-09-04 13:40:00,68.12,68.18,68.11,68.14,14136.0,57.214,57.2644,57.2056,57.2308,14136.0
2018-09-04 13:45:00,68.14,68.23,68.14,68.21,6994.0,57.2308,57.3064,57.2308,57.2896,6994.0
2018-09-04 13:50:00,68.22,68.26,68.21,68.23,6134.0,57.298,57.3316,57.2896,57.3064,6134.0
2018-09-04 13:55:00,68.23,68.25,68.22,68.22,5906.0,57.3064,57.3232,57.298,57.298,5906.0
2018-09-04 14:00:00,68.23,68.24,68.23,68.23,4945.0,57.3064,57.3148,57.3064,57.3064,4945.0
2018-09-04 14:05:00,68.23,68.25,68.23,68.23,9318.0,57.3064,57.3232,57.3064,57.3064,9318.0
2018-09-04 14:10:00,68.23,68.27,68.23,68.24,16181.0,57.3064,57.34,57.3064,57.3148,16181.0
2018-09-04 14:15:00,68.24,68.29,68.24,68.27,4560.0,57.3148,57.3568,57.3148,57.34,4560.0
2018-09-04 14:20:00,68.28,68.32,68.28,68.3,10458.0,57.3484,57.382,57.3484,57.3652,10458.0
2018-09-04 14:25:00,68.3,68.3,68.27,68.29,8284.0,57.3652,57.3652,57.34,57.3568,8284.0
2018-09-04 14:30:00,68.29,68.3,68.26,68.3,8280.0,57.3568,57.3652,57.3316,57.3652,8280.0
2018-09-04 14:35:00,68.3,68.3,68.28,68.28,4723.0,57.3652,57.3652,57.3484,57.3484,4723.0
2018-09-04 14:40:00,68.28,68.31,68.28,68.3,5968.0,57.3484,57.3736,57.3484,57.3652,5968.0
2018-09-04 14:45:00,68.3,68.32,68.26,68.26,11842.0,57.3652,57.382,57.3316,57.3316,11842.0
2018-09-04 14:50:00,68.26,68.31,68.25,68.3,7215.0,57.3316,57.3736,57.3232,57.3652,7215.0
2018-09-04 14:55:00,68.3,68.31,68.29,68.29,7651.0,57.3652,57.3736,57.3568,57.3568,7651.0
2018-09-04 15:00:00,68.3,68.3,68.24,68.24,13193.0,57.3652,57.3652,57.3148,57.3148,13193.0
2018-09-04 15:05:00,68.24,68.29,68.22,68.29,10176.0,57.3148,57.3568,57.298,57.3568,10176.0
2018-09-04 15:10:00,68.29,68.29,68.25,68.27,10888.0,57.3568,57.3568,57.3232,57.34,10888.0
2018-09-04 15:15:00,68.26,68.27,68.24,68.25,9006.0,57.3316,57.34,57.3148,57.3232,9006.0
2018-09-04 15:20:00,68.25,68.26,68.23,68.26,17850.0,57.3232,57.3316,57.3064,57.3316,17850.0
2018-09-04 15:25:00,68.25,68.26,68.22,68.22,30492.0,57.3232,57.3316,57.298,57.298,30492.0
2018-09-04 15:30:00,68.22,68.24,68.17,68.19,22621.0,57.298,57.3148,57.256,57.2728,22621.0
2018-09-04 15:35:00,68.2,68.24,68.19,68.23,18548.0,57.2812,57.3148,57.2728,57.3064,18548.0
2018-09-04 15:40:00,68.23,68.25,68.2,68.24,30450.0,57.3064,57.3232,57.2812,57.3148,30450.0
2018-09-04 15:45:00,68.25,68.26,68.21,68.26,64276.0,57.3232,57.3316,57.2896,57.3316,64276.0
2018-09-04 15:50:00,68.26,68.27,68.17,68.22,42576.0,57.3316,57.34,57.256,57.298,42576.0
2018-09-04 15:55:00,68.21,68.41,68.21,68.39,174089.0,57.2896,57.4576,57.2896,57.4408,174089.0
2018-09-05 09:30:00,68.46,68.78,68.41,68.78,52447.0,57.4996,57.7684,57.4576,57.7684,52447.0
2018-09-05 09:35:00,68.76,68.95,68.64,68.69,32490.0,57.7516,57.9111,57.6508,57.6928,32490.0
2018-09-05 09:40:00,68.69,68.78,68.69,68.7,15717.0,57.6928,57.7684,57.6928,57.7012,15717.0
2018-09-05 09:45:00,68.71,68.71,68.63,68.65,11678.0,57.7096,57.7096,57.6424,57.6592,11678.0
2018-09-05 09:50:00,68.68,68.81,68.62,68.64,24466.0,57.6844,57.7935,57.634,57.6508,24466.0
2018-09-05 09:55:00,68.64,68.65,68.56,68.57,12633.0,57.6508,57.6592,57.5836,57.592,12633.0
2018-09-05 10:00:00,68.56,68.75,68.53,68.73,21478.0,57.5836,57.7432,57.5584,57.7264,21478.0
2018-09-05 10:05:00,68.76,68.76,68.69,68.7,15867.0,57.7516,57.7516,57.6928,57.7012,15867.0
2018-09-05 10:10:00,68.69,68.76,68.67,68.73,43080.0,57.6928,57.7516,57.676,57.7264,43080.0
2018-09-05 10:15:00,68.7,68.76,68.63,68.66,36606.0,57.7012,57.7516,57.6424,57.6676,36606.0
2018-09-05 10:20:00,68.63,68.66,68.58,68.58,15901.0,57.6424,57.6676,57.6004,57.6004,15901.0
2018-09-05 10:25:00,68.58,68.77,68.57,68.73,27079.0,57.6004,57.76,57.592,57.7264,27079.0
2018-09-05 10:30:00,68.73,68.74,68.64,68.7,26142.0,57.7264,57.7348,57.6508,57.7012,26142.0
2018-09-05 10:35:00,68.68,68.8,68.67,68.79,34840.0,57.6844,57.7851,57.676,57.7768,34840.0
2018-09-05 10:40:00,68.75,68.75,68.66,68.7,25324.0,57.7432,57.7432,57.6676,57.7012,25324.0
2018-09-05 10:45:00,68.7,68.78,68.7,68.77,12490.0,57.7012,57.7684,57.7012,57.76,12490.0
2018-09-05 10:50:00,68.78,68.79,68.7,68.72,10852.0,57.7684,57.7768,57.7012,57.718,10852.0
2018-09-05 10:55:00,68.7,68.74,68.69,68.69,12740.0,57.7012,57.7348,57.6928,57.6928,12740.0
2018-09-05 11:00:00,68.71,68.71,68.66,68.67,13169.0,57.7096,57.7096,57.6676,57.676,13169.0
2018-09-05 11:05:00,68.68,68.73,68.67,68.71,11885.0,57.6844,57.7264,57.676,57.7096,11885.0
2018-09-05 11:10:00,68.72,68.81,68.7,68.77,12805.0,57.718,57.7935,57.7012,57.76,12805.0
2018-09-05 11:15:00,68.75,68.78,68.73,68.78,9636.0,57.7432,57.7684,57.7264,57.7684,9636.0
2018-09-05 11:20:00,68.78,68.79,68.71,68.71,22058.0,57.7684,57.7768,57.7096,57.7096,22058.0
2018-09-05 11:25:00,68.7,68.7,68.62,68.65,37036.0,57.7012,57.7012,57.634,57.6592,37036.0
2018-09-05 11:30:00,68.65,68.68,68.63,68.65,25730.0,57.6592,57.6844,57.6424,57.6592,25730.0
2018-09-05 11:35:00,68.65,68.72,68.65,68.7,13712.0,57.6592,57.718,57.6592,57.7012,13712.0
2018-09-05 11:40:00,68.7,68.73,68.67,68.72,11899.0,57.7012,57.7264,57.676,57.718,11899.0
2018-09-05 11:45:00,68.72,68.8,68.72,68.8,5900.0,57.718,57.7851,57.718,57.7851,5900.0
2018-09-05 11:50:00,68.8,68.87,68.8,68.86,10776.0,57.7851,57.8439,57.7851,57.8355,10776.0
2018-09-05 11:55:00,68.85,68.87,68.81,68.85,12741.0,57.8271,57.8439,57.7935,57.8271,12741.0
2018-09-05 12:00:00,68.84,68.91,68.83,68.88,14515.0,57.8187,57.8775,57.8103,57.8523,14515.0
2018-09-05 12:05:00,68.87,68.87,68.82,68.84,6957.0,57.8439,57.8439,57.8019,57.8187,6957.0
2018-09-05 12:10:00,68.85,68.85,68.79,68.81,18021.0,57.8271,57.8271,57.7768,57.7935,18021.0
2018-09-05 12:15:00,68.82,68.89,68.81,68.89,11234.0,57.8019,57.8607,57.7935,57.8607,11234.0
2018-09-05 12:20:00,68.9,68.9,68.83,68.84,11995.0,57.8691,57.8691,57.8103,57.8187,11995.0
2018-09-05 12:25:00,68.84,68.86,68.8,68.82,13495.0,57.8187,57.8355,57.7851,57.8019,13495.0
2018-09-05 12:30:00,68.82,68.91,68.82,68.84,18878.0,57.8019,57.8775,57.8019,57.8187,18878.0
2018-09-05 12:35:00,68.83,68.84,68.8,68.81,9214.0,57.8103,57.8187,57.7851,57.7935,9214.0
2018-09-05 12:40:00,68.81,68.82,68.78,68.8,7075.0,57.7935,57.8019,57.7684,57.7851,7075.0
2018-09-05 12:45:00,68.8,68.83,68.79,68.82,8598.0,57.7851,57.8103,57.7768,57.8019,8598.0
2018-09-05 12:50:00,68.81,68.81,68.76,68.78,12352.0,57.7935,57.7935,57.7516,57.7684,12352.0
2018-09-05 12:55:00,68.78,68.79,68.72,68.72,18063.0,57.7684,57.7768,57.718,57.718,18063.0
2018-09-05 13:00:00,68.72,68.79,68.71,68.79,13865.0,57.718,57.7768,57.7096,57.7768,13865.0
2018-09-05 13:05:00,68.79,68.81,68.78,68.8,9318.0,57.7768,57.7935,57.7684,57.7851,9318.0
2018-09-05 13:10:00,68.8,68.84,68.79,68.84,8906.0,57.7851,57.8187,57.7768,57.8187,8906.0
2018-09-05 13:15:00,68.83,68.89,68.83,68.85,13699.0,57.8103,57.8607,57.8103,57.8271,13699.0
2018-09-05 13:20:00,68.85,68.89,68.85,68.86,22372.0,57.8271,57.8607,57.8271,57.8355,22372.0
2018-09-05 13:25:00,68.86,68.86,68.8,68.84,16759.0,57.8355,57.8355,57.7851,57.8187,16759.0
2018-09-05 13:30:00,68.84,68.86,68.82,68.84,14964.0,57.8187,57.8355,57.8019,57.8187,14964.0
2018-09-05 13:35:00,68.84,68.84,68.81,68.84,21199.0,57.8187,57.8187,57.7935,57.8187,21199.0
2018-09-05 13:40:00,68.84,68.84,68.78,68.8,11133.0,57.8187,57.8187,57.7684,57.7851,11133.0
2018-09-05 13:45:00,68.8,68.82,68.77,68.8,19102.0,57.7851,57.8019,57.76,57.7851,19102.0
2018-09-05 13:50:00,68.8,68.83,68.8,68.81,20414.0,57.7851,57.8103,57.7851,57.7935,20414.0
2018-09-05 13:55:00,68.81,68.82,68.8,68.81,12016.0,57.7935,57.8019,57.7851,57.7935,12016.0
2018-09-05 14:00:00,68.81,68.81,68.75,68.75,12352.0,57.7935,57.7935,57.7432,57.7432,12352.0
2018-09-05 14:05:00,68.76,68.78,68.73,68.77,21236.0,57.7516,57.7684,57.7264,57.76,21236.0
2018-09-05 14:10:00,68.78,68.78,68.75,68.77,8768.0,57.7684,57.7684,57.7432,57.76,8768.0
2018-09-05 14:15:00,68.77,68.8,68.74,68.78,19778.0,57.76,57.7851,57.7348,57.7684,19778.0
2018-09-05 14:20:00,68.78,68.78,68.74,68.77,19137.0,57.7684,57.7684,57.7348,57.76,19137.0
2018-09-05 14:25:00,68.76,68.76,68.72,68.73,17509.0,57.7516,57.7516,57.718,57.7264,17509.0
2018-09-05 14:30:00,68.72,68.74,68.71,68.74,62616.0,57.718,57.7348,57.7096,57.7348,62616.0
2018-09-05 14:35:00,68.74,68.82,68.73,68.81,18770.0,57.7348,57.8019,57.7264,57.7935,18770.0
2018-09-05 14:40:00,68.82,68.82,68.76,68.76,11672.0,57.8019,57.8019,57.7516,57.7516,11672.0
2018-09-05 14:45:00,68.75,68.77,68.73,68.75,9541.0,57.7432,57.76,57.7264,57.7432,9541.0
2018-09-05 14:50:00,68.75,68.75,68.69,68.7,7777.0,57.7432,57.7432,57.6928,57.7012,7777.0
2018-09-05 14:55:00,68.7,68.71,68.68,68.7,44233.0,57.7012,57.7096,57.6844,57.7012,44233.0
2018-09-05 15:00:00,68.7,68.77,68.69,68.76,38443.0,57.7012,57.76,57.6928,57.7516,38443.0
2018-09-05 15:05:00,68.75,68.75,68.72,68.73,9445.0,57.7432,57.7432,57.718,57.7264,9445.0
2018-09-05 15:10:00,68.72,68.79,68.72,68.79,17718.0,57.718,57.7768,57.718,57.7768,17718.0
2018-09-05 15:15:00,68.79,68.87,68.79,68.83,18384.0,57.7768,57.8439,57.7768,57.8103,18384.0
2018-09-05 15:20:00,68.82,68.83,68.77,68.78,8883.0,57.8019,57.8103,57.76,57.7684,8883.0
2018-09-05 15:25:00,68.78,68.79,68.76,68.79,15888.0,57.7684,57.7768,57.7516,57.7768,15888.0
2018-09-05 15:30:00,68.79,68.79,68.74,68.74,27572.0,57.7768,57.7768,57.7348,57.7348,27572.0
2018-09-05 15:35:00,68.75,68.75,68.73,68.74,30533.0,57.7432,57.7432,57.7264,57.7348,30533.0
2018-09-05 15:40:00,68.74,68.74,68.69,68.7,29625.0,57.7348,57.7348,57.6928,57.7012,29625.0
2018-09-05 15:45:00,68.7,68.71,68.65,68.66,50554.0,57.7012,57.7096,57.6592,57.6676,50554.0
2018-09-05 15:50:00,68.67,68.69,68.65,68.66,51327.0,57.676,57.6928,57.6592,57.6676,51327.0
2018-09-05 15:55:00,68.66,68.79,68.65,68.78,108131.0,57.6676,57.7768,57.6592,57.7684,108131.0
2018-09-06 09:30:00,68.69,68.91,68.55,68.76,53963.0,57.6928,57.8775,57.5752,57.7516,53963.0
2018-09-06 09:35:00,68.8,68.88,68.79,68.85,6857.0,57.7851,57.8523,57.7768,57.8271,6857.0
2018-09-06 09:40:00,68.87,68.92,68.82,68.82,4249.0,57.8439,57.8859,57.8019,57.8019,4249.0
2018-09-06 09:45:00,68.82,68.82,68.68,68.7,6746.0,57.8019,57.8019,57.6844,57.7012,6746.0
2018-09-06 09:50:00,68.67,68.72,68.67,68.67,5978.0,57.676,57.718,57.676,57.676,5978.0
2018-09-06 09:55:00,68.66,68.8,68.65,68.8,8013.0,57.6676,57.7851,57.6592,57.7851,8013.0
2018-09-06 10:00:00,68.8,68.8,68.75,68.77,12802.0,57.7851,57.7851,57.7432,57.76,12802.0
2018-09-06 10:05:00,68.77,68.78,68.7,68.74,8627.0,57.76,57.7684,57.7012,57.7348,8627.0
2018-09-06 10:10:00,68.74,68.74,68.68,68.71,18542.0,57.7348,57.7348,57.6844,57.7096,18542.0
2018-09-06 10:15:00,68.7,68.72,68.67,68.71,4530.0,57.7012,57.718,57.676,57.7096,4530.0
2018-09-06 10:20:00,68.7,68.78,68.69,68.77,21203.0,57.7012,57.7684,57.6928,57.76,21203.0
2018-09-06 10:25:00,68.77,68.8,68.74,68.77,31270.0,57.76,57.7851,57.7348,57.76,31270.0
2018-09-06 10:30:00,68.79,68.79,68.67,68.7,17550.0,57.7768,57.7768,57.676,57.7012,17550.0
2018-09-06 10:35:00,68.69,68.75,68.68,68.73,15458.0,57.6928,57.7432,57.6844,57.7264,15458.0
2018-09-06 10:40:00,68.72,68.75,68.63,68.69,12507.0,57.718,57.7432,57.6424,57.6928,12507.0
2018-09-06 10:45:00,68.7,68.71,68.63,68.64,16743.0,57.7012,57.7096,57.6424,57.6508,16743.0
2018-09-06 10:50:00,68.66,68.69,68.58,68.59,6344.0,57.6676,57.6928,57.6004,57.6088,6344.0
2018-09-06 10:55:00,68.59,68.75,68.58,68.7,7159.0,57.6088,57.7432,57.6004,57.7012,7159.0
2018-09-06 11:00:00,68.71,68.73,68.62,68.63,12434.0,57.7096,57.7264,57.634,57.6424,12434.0
2018-09-06 11:05:00,68.64,68.68,68.6,68.68,42842.0,57.6508,57.6844,57.6172,57.6844,42842.0
2018-09-06 11:10:00,68.68,68.72,68.68,68.68,9359.0,57.6844,57.718,57.6844,57.6844,9359.0
2018-09-06 11:15:00,68.68,68.68,68.62,68.63,10072.0,57.6844,57.6844,57.634,57.6424,10072.0
2018-09-06 11:20:00,68.62,68.72,68.62,68.68,11697.0,57.634,57.718,57.634,57.6844,11697.0
2018-09-06 11:25:00,68.68,68.71,68.63,68.63,6282.0,57.6844,57.7096,57.6424,57.6424,6282.0
2018-09-06 11:30:00,68.63,68.64,68.59,68.59,10874.0,57.6424,57.6508,57.6088,57.6088,10874.0
2018-09-06 11:35:00,68.59,68.6,68.51,68.54,12404.0,57.6088,57.6172,57.5416,57.5668,12404.0
2018-09-06 11:40:00,68.54,68.55,68.47,68.47,15943.0,57.5668,57.5752,57.508,57.508,15943.0
2018-09-06 11:45:00,68.46,68.58,68.46,68.56,20469.0,57.4996,57.6004,57.4996,57.5836,20469.0
2018-09-06 11:50:00,68.57,68.63,68.56,68.62,7907.0,57.592,57.6424,57.5836,57.634,7907.0
2018-09-06 11:55:00,68.61,68.64,68.58,68.62,16464.0,57.6256,57.6508,57.6004,57.634,16464.0
2018-09-06 12:00:00,68.62,68.65,68.59,68.59,12775.0,57.634,57.6592,57.6088,57.6088,12775.0
2018-09-06 12:05:00,68.6,68.67,68.59,68.66,6612.0,57.6172,57.676,57.6088,57.6676,6612.0
2018-09-06 12:10:00,68.65,68.75,68.62,68.71,27722.0,57.6592,57.7432,57.634,57.7096,27722.0
2018-09-06 12:15:00,68.71,68.77,68.7,68.73,9360.0,57.7096,57.76,57.7012,57.7264,9360.0
2018-09-06 12:20:00,68.73,68.74,68.69,68.71,7670.0,57.7264,57.7348,57.6928,57.7096,7670.0
2018-09-06 12:25:00,68.7,68.72,68.69,68.7,5031.0,57.7012,57.718,57.6928,57.7012,5031.0
2018-09-06 12:30:00,68.7,68.76,68.7,68.74,10764.0,57.7012,57.7516,57.7012,57.7348,10764.0
2018-09-06 12:35:00,68.74,68.77,68.73,68.74,5908.0,57.7348,57.76,57.7264,57.7348,5908.0
2018-09-06 12:40:00,68.73,68.81,68.73,68.81,4620.0,57.7264,57.7935,57.7264,57.7935,4620.0
2018-09-06 12:45:00,68.81,68.85,68.8,68.83,6933.0,57.7935,57.8271,57.7851,57.8103,6933.0
2018-09-06 12:50:00,68.82,68.84,68.79,68.8,10299.0,57.8019,57.8187,57.7768,57.7851,10299.0
2018-09-06 12:55:00,68.79,68.81,68.79,68.8,7853.0,57.7768,57.7935,57.7768,57.7851,7853.0
2018-09-06 13:00:00,68.79,68.81,68.75,68.75,6608.0,57.7768,57.7935,57.7432,57.7432,6608.0
2018-09-06 13:05:00,68.75,68.78,68.74,68.75,11275.0,57.7432,57.7684,57.7348,57.7432,11275.0
2018-09-06 13:10:00,68.76,68.78,68.73,68.74,9131.0,57.7516,57.7684,57.7264,57.7348,9131.0
2018-09-06 13:15:00,68.74,68.8,68.74,68.8,10801.0,57.7348,57.7851,57.7348,57.7851,10801.0
2018-09-06 13:20:00,68.81,68.82,68.79,68.8,8058.0,57.7935,57.8019,57.7768,57.7851,8058.0
2018-09-06 13:25:00,68.8,68.82,68.78,68.81,12522.0,57.7851,57.8019,57.7684,57.7935,12522.0
2018-09-06 13:30:00,68.8,68.82,68.77,68.79,11161.0,57.7851,57.8019,57.76,57.7768,11161.0
2018-09-06 13:35:00,68.79,68.82,68.78,68.8,11005.0,57.7768,57.8019,57.7684,57.7851,11005.0
2018-09-06 13:40:00,68.81,68.82,68.78,68.79,20726.0,57.7935,57.8019,57.7684,57.7768,20726.0
2018-09-06 13:45:00,68.78,68.83,68.77,68.82,5889.0,57.7684,57.8103,57.76,57.8019,5889.0
2018-09-06 13:50:00,68.81,68.82,68.8,68.81,3050.0,57.7935,57.8019,57.7851,57.7935,3050.0
2018-09-06 13:55:00,68.81,68.82,68.76,68.77,7428.0,57.7935,57.8019,57.7516,57.76,7428.0
2018-09-06 14:00:00,68.77,68.8,68.75,68.76,13361.0,57.76,57.7851,57.7432,57.7516,13361.0
2018-09-06 14:05:00,68.76,68.79,68.75,68.77,20127.0,57.7516,57.7768,57.7432,57.76,20127.0
2018-09-06 14:10:00,68.77,68.79,68.76,68.77,48724.0,57.76,57.7768,57.7516,57.76,48724.0
2018-09-06 14:15:00,68.78,68.78,68.73,68.73,29121.0,57.7684,57.7684,57.7264,57.7264,29121.0
2018-09-06 14:20:00,68.73,68.74,68.68,68.7,15948.0,57.7264,57.7348,57.6844,57.7012,15948.0
2018-09-06 14:25:00,68.69,68.72,68.68,68.68,8675.0,57.6928,57.718,57.6844,57.6844,8675.0
2018-09-06 14:30:00,68.69,68.78,68.69,68.77,22615.0,57.6928,57.7684,57.6928,57.76,22615.0
2018-09-06 14:35:00,68.78,68.8,68.78,68.79,8597.0,57.7684,57.7851,57.7684,57.7768,8597.0
2018-09-06 14:40:00,68.79,68.83,68.79,68.81,10464.0,57.7768,57.8103,57.7768,57.7935,10464.0
2018-09-06 14:45:00,68.82,68.85,68.81,68.81,9833.0,57.8019,57.8271,57.7935,57.7935,9833.0
2018-09-06 14:50:00,68.81,68.82,68.78,68.78,6313.0,57.7935,57.8019,57.7684,57.7684,6313.0
2018-09-06 14:55:00,68.78,68.79,68.75,68.75,7086.0,57.7684,57.7768,57.7432,57.7432,7086.0
2018-09-06 15:00:00,68.75,68.85,68.74,68.83,22619.0,57.7432,57.8271,57.7348,57.8103,22619.0
2018-09-06 15:05:00,68.83,68.89,68.83,68.85,10956.0,57.8103,57.8607,57.8103,57.8271,10956.0
2018-09-06 15:10:00,68.85,68.87,68.84,68.86,13348.0,57.8271,57.8439,57.8187,57.8355,13348.0
2018-09-06 15:15:00,68.87,68.87,68.84,68.84,11158.0,57.8439,57.8439,57.8187,57.8187,11158.0
2018-09-06 15:20:00,68.85,68.87,68.84,68.86,9211.0,57.8271,57.8439,57.8187,57.8355,9211.0
2018-09-06 15:25:00,68.86,68.87,68.82,68.84,19988.0,57.8355,57.8439,57.8019,57.8187,19988.0
2018-09-06 15:30:00,68.85,68.85,68.79,68.82,24312.0,57.8271,57.8271,57.7768,57.8019,24312.0
2018-09-06 15:35:00,68.82,68.82,68.77,68.8,32663.0,57.8019,57.8019,57.76,57.7851,32663.0
2018-09-06 15:40:00,68.8,68.81,68.77,68.81,30871.0,57.7851,57.7935,57.76,57.7935,30871.0
2018-09-06 15:45:00,68.81,68.81,68.77,68.78,68206.0,57.7935,57.7935,57.76,57.7684,68206.0
2018-09-06 15:50:00,68.78,68.79,68.75,68.77,30754.0,57.7684,57.7768,57.7432,57.76,30754.0
2018-09-06 15:55:00,68.78,68.82,68.76,68.82,89114.0,57.7684,57.8019,57.7516,57.8019,89114.0
2018-09-07 09:30:00,68.76,68.88,68.56,68.76,56938.0,57.7516,57.8523,57.5836,57.7516,56938.0
2018-09-07 09:35:00,68.74,68.92,68.71,68.92,10248.0,57.7348,57.8859,57.7096,57.8859,10248.0
2018-09-07 09:40:00,68.9,68.95,68.74,68.75,17683.0,57.8691,57.9111,57.7348,57.7432,17683.0
2018-09-07 09:45:00,68.75,68.77,68.71,68.72,7410.0,57.7432,57.76,57.7096,57.718,7410.0
2018-09-07 09:50:00,68.74,68.84,68.74,68.78,3750.0,57.7348,57.8187,57.7348,57.7684,3750.0
2018-09-07 09:55:00,68.81,68.81,68.67,68.68,16468.0,57.7935,57.7935,57.676,57.6844,16468.0
2018-09-07 10:00:00,68.69,68.79,68.67,68.79,13530.0,57.6928,57.7768,57.676,57.7768,13530.0
2018-09-07 10:05:00,68.79,68.81,68.77,68.81,24139.0,57.7768,57.7935,57.76,57.7935,24139.0
2018-09-07 10:10:00,68.81,68.87,68.8,68.84,23477.0,57.7935,57.8439,57.7851,57.8187,23477.0
2018-09-07 10:15:00,68.84,68.9,68.83,68.87,22879.0,57.8187,57.8691,57.8103,57.8439,22879.0
2018-09-07 10:20:00,68.87,68.92,68.85,68.9,9136.0,57.8439,57.8859,57.8271,57.8691,9136.0
2018-09-07 10:25:00,68.91,68.93,68.88,68.92,5505.0,57.8775,57.8943,57.8523,57.8859,5505.0
2018-09-07 10:30:00,68.92,68.93,68.86,68.87,14677.0,57.8859,57.8943,57.8355,57.8439,14677.0
2018-09-07 10:35:00,68.86,68.86,68.78,68.78,6639.0,57.8355,57.8355,57.7684,57.7684,6639.0
2018-09-07 10:40:00,68.79,68.82,68.76,68.77,21343.0,57.7768,57.8019,57.7516,57.76,21343.0
2018-09-07 10:45:00,68.76,68.83,68.75,68.82,12833.0,57.7516,57.8103,57.7432,57.8019,12833.0
2018-09-07 10:50:00,68.81,68.82,68.78,68.79,13825.0,57.7935,57.8019,57.7684,57.7768,13825.0
2018-09-07 10:55:00,68.8,68.84,68.78,68.79,13354.0,57.7851,57.8187,57.7684,57.7768,13354.0
2018-09-07 11:00:00,68.8,68.83,68.78,68.79,9761.0,57.7851,57.8103,57.7684,57.7768,9761.0
2018-09-07 11:05:00,68.78,68.91,68.77,68.91,12014.0,57.7684,57.8775,57.76,57.8775,12014.0
2018-09-07 11:10:00,68.9,68.9,68.86,68.88,5197.0,57.8691,57.8691,57.8355,57.8523,5197.0
2018-09-07 11:15:00,68.88,68.92,68.88,68.91,10051.0,57.8523,57.8859,57.8523,57.8775,10051.0
2018-09-07 11:20:00,68.91,68.95,68.9,68.9,14467.0,57.8775,57.9111,57.8691,57.8691,14467.0
2018-09-07 11:25:00,68.91,68.98,68.91,68.98,9907.0,57.8775,57.9363,57.8775,57.9363,9907.0
2018-09-07 11:30:00,68.99,68.99,68.94,68.98,9447.0,57.9447,57.9447,57.9027,57.9363,9447.0
2018-09-07 11:35:00,68.98,69.0,68.98,68.98,9517.0,57.9363,57.9531,57.9363,57.9363,9517.0
2018-09-07 11:40:00,68.99,69.0,68.96,68.99,4954.0,57.9447,57.9531,57.9195,57.9447,4954.0
2018-09-07 11:45:00,69.0,69.0,68.95,68.96,12263.0,57.9531,57.9531,57.9111,57.9195,12263.0
2018-09-07 11:50:00,68.97,69.01,68.96,68.98,12897.0,57.9279,57.9615,57.9195,57.9363,12897.0
2018-09-07 11:55:00,68.98,68.99,68.94,68.96,8763.0,57.9363,57.9447,57.9027,57.9195,8763.0
2018-09-07 12:00:00,68.96,69.01,68.95,69.0,22024.0,57.9195,57.9615,57.9111,57.9531,22024.0
2018-09-07 12:05:00,69.0,69.0,68.81,68.85,34663.0,57.9531,57.9531,57.7935,57.8271,34663.0
2018-09-07 12:10:00,68.84,68.89,68.83,68.86,14195.0,57.8187,57.8607,57.8103,57.8355,14195.0
2018-09-07 12:15:00,68.85,68.86,68.8,68.82,17757.0,57.8271,57.8355,57.7851,57.8019,17757.0
2018-09-07 12:20:00,68.81,68.83,68.76,68.76,11152.0,57.7935,57.8103,57.7516,57.7516,11152.0
2018-09-07 12:25:00,68.77,68.78,68.74,68.77,6294.0,57.76,57.7684,57.7348,57.76,6294.0
2018-09-07 12:30:00,68.77,68.83,68.77,68.8,9699.0,57.76,57.8103,57.76,57.7851,9699.0
2018-09-07 12:35:00,68.79,68.81,68.77,68.79,6623.0,57.7768,57.7935,57.76,57.7768,6623.0
2018-09-07 12:40:00,68.79,68.8,68.7,68.72,13513.0,57.7768,57.7851,57.7012,57.718,13513.0
2018-09-07 12:45:00,68.73,68.79,68.72,68.75,23405.0,57.7264,57.7768,57.718,57.7432,23405.0
2018-09-07 12:50:00,68.74,68.79,68.74,68.78,11509.0,57.7348,57.7768,57.7348,57.7684,11509.0
2018-09-07 12:55:00,68.78,68.8,68.76,68.78,7825.0,57.7684,57.7851,57.7516,57.7684,7825.0
2018-09-07 13:00:00,68.77,68.78,68.74,68.74,9170.0,57.76,57.7684,57.7348,57.7348,9170.0
2018-09-07 13:05:00,68.73,68.74,68.68,68.71,10400.0,57.7264,57.7348,57.6844,57.7096,10400.0
2018-09-07 13:10:00,68.7,68.72,68.67,68.67,4160.0,57.7012,57.718,57.676,57.676,4160.0
2018-09-07 13:15:00,68.67,68.7,68.67,68.67,4208.0,57.676,57.7012,57.676,57.676,4208.0
2018-09-07 13:20:00,68.67,68.71,68.66,68.7,5900.0,57.676,57.7096,57.6676,57.7012,5900.0
2018-09-07 13:25:00,68.7,68.74,68.69,68.73,6729.0,57.7012,57.7348,57.6928,57.7264,6729.0
2018-09-07 13:30:00,68.74,68.76,68.74,68.76,5425.0,57.7348,57.7516,57.7348,57.7516,5425.0
2018-09-07 13:35:00,68.75,68.75,68.71,68.72,6244.0,57.7432,57.7432,57.7096,57.718,6244.0
2018-09-07 13:40:00,68.72,68.72,68.7,68.7,3000.0,57.718,57.718,57.7012,57.7012,3000.0
2018-09-07 13:45:00,68.69,68.71,68.68,68.7,5919.0,57.6928,57.7096,57.6844,57.7012,5919.0
2018-09-07 13:50:00,68.7,68.73,68.69,68.71,4760.0,57.7012,57.7264,57.6928,57.7096,4760.0
2018-09-07 13:55:00,68.71,68.73,68.69,68.69,10245.0,57.7096,57.7264,57.6928,57.6928,10245.0
2018-09-07 14:00:00,68.7,68.73,68.7,68.71,19043.0,57.7012,57.7264,57.7012,57.7096,19043.0
2018-09-07 14:05:00,68.72,68.82,68.72,68.82,7574.0,57.718,57.8019,57.718,57.8019,7574.0
2018-09-07 14:10:00,68.83,68.87,68.82,68.86,12929.0,57.8103,57.8439,57.8019,57.8355,12929.0
2018-09-07 14:15:00,68.85,68.88,68.85,68.87,9328.0,57.8271,57.8523,57.8271,57.8439,9328.0
2018-09-07 14:20:00,68.87,68.88,68.85,68.86,5970.0,57.8439,57.8523,57.8271,57.8355,5970.0
2018-09-07 14:25:00,68.86,68.92,68.85,68.92,12648.0,57.8355,57.8859,57.8271,57.8859,12648.0
2018-09-07 14:30:00,68.92,68.93,68.89,68.93,14334.0,57.8859,57.8943,57.8607,57.8943,14334.0
2018-09-07 14:35:00,68.92,68.93,68.9,68.93,10740.0,57.8859,57.8943,57.8691,57.8943,10740.0
2018-09-07 14:40:00,68.93,68.95,68.92,68.95,7537.0,57.8943,57.9111,57.8859,57.9111,7537.0
2018-09-07 14:45:00,68.94,68.97,68.94,68.96,6368.0,57.9027,57.9279,57.9027,57.9195,6368.0
2018-09-07 14:50:00,68.95,68.96,68.91,68.92,10631.0,57.9111,57.9195,57.8775,57.8859,10631.0
2018-09-07 14:55:00,68.91,68.96,68.91,68.95,26589.0,57.8775,57.9195,57.8775,57.9111,26589.0
2018-09-07 15:00:00,68.95,68.99,68.94,68.98,13175.0,57.9111,57.9447,57.9027,57.9363,13175.0
2018-09-07 15:05:00,68.98,68.98,68.92,68.94,10203.0,57.9363,57.9363,57.8859,57.9027,10203.0
2018-09-07 15:10:00,68.94,69.0,68.93,68.99,12961.0,57.9027,57.9531,57.8943,57.9447,12961.0
2018-09-07 15:15:00,68.99,69.0,68.96,68.97,11666.0,57.9447,57.9531,57.9195,57.9279,11666.0
2018-09-07 15:20:00,68.97,68.98,68.9,68.92,22012.0,57.9279,57.9363,57.8691,57.8859,22012.0
2018-09-07 15:25:00,68.92,68.93,68.9,68.91,14726.0,57.8859,57.8943,57.8691,57.8775,14726.0
2018-09-07 15:30:00,68.91,68.92,68.85,68.88,68711.0,57.8775,57.8859,57.8271,57.8523,68711.0
2018-09-07 15:35:00,68.88,68.91,68.84,68.9,61878.0,57.8523,57.8775,57.8187,57.8691,61878.0
2018-09-07 15:40:00,68.89,68.9,68.84,68.85,37593.0,57.8607,57.8691,57.8187,57.8271,37593.0
2018-09-07 15:45:00,68.82,68.86,68.82,68.86,37434.0,57.8019,57.8355,57.8019,57.8355,37434.0
2018-09-07 15:50:00,68.86,68.91,68.84,68.91,69207.0,57.8355,57.8775,57.8187,57.8775,69207.0
2018-09-07 15:55:00,68.91,68.98,68.85,68.88,144658.0,57.8775,57.9363,57.8271,57.8523,144658.0
2018-09-10 09:30:00,68.76,68.76,68.29,68.35,75365.0,57.7516,57.7516,57.3568,57.4072,75365.0
2018-09-10 09:35:00,68.34,68.39,68.19,68.24,39075.0,57.3988,57.4408,57.2728,57.3148,39075.0
2018-09-10 09:40:00,68.24,68.31,68.17,68.17,17485.0,57.3148,57.3736,57.256,57.256,17485.0
2018-09-10 09:45:00,68.16,68.35,68.14,68.35,16393.0,57.2476,57.4072,57.2308,57.4072,16393.0
2018-09-10 09:50:00,68.37,68.38,68.07,68.08,30845.0,57.424,57.4324,57.172,57.1804,30845.0
2018-09-10 09:55:00,68.07,68.14,67.92,67.92,33227.0,57.172,57.2308,57.046,57.046,33227.0
2018-09-10 10:00:00,67.91,67.93,67.84,67.85,34549.0,57.0376,57.0544,56.9788,56.9872,34549.0
2018-09-10 10:05:00,67.86,67.88,67.77,67.82,21557.0,56.9956,57.0124,56.9201,56.962,21557.0
2018-09-10 10:10:00,67.81,67.96,67.81,67.96,17440.0,56.9536,57.0796,56.9536,57.0796,17440.0
2018-09-10 10:15:00,67.95,68.05,67.89,68.0,22388.0,57.0712,57.1552,57.0208,57.1132,22388.0
2018-09-10 10:20:00,67.99,68.06,67.99,68.05,14638.0,57.1048,57.1636,57.1048,57.1552,14638.0
2018-09-10 10:25:00,68.04,68.04,67.86,67.87,17011.0,57.1468,57.1468,56.9956,57.004,17011.0
2018-09-10 10:30:00,67.87,67.88,67.81,67.87,23363.0,57.004,57.0124,56.9536,57.004,23363.0
2018-09-10 10:35:00,67.86,67.97,67.86,67.97,22414.0,56.9956,57.088,56.9956,57.088,22414.0
2018-09-10 10:40:00,67.94,68.02,67.93,68.02,10473.0,57.0628,57.13,57.0544,57.13,10473.0
2018-09-10 10:45:00,68.03,68.04,67.95,67.97,19205.0,57.1384,57.1468,57.0712,57.088,19205.0
2018-09-10 10:50:00,67.97,67.98,67.93,67.93,20911.0,57.088,57.0964,57.0544,57.0544,20911.0
2018-09-10 10:55:00,67.93,67.96,67.89,67.91,26853.0,57.0544,57.0796,57.0208,57.0376,26853.0
2018-09-10 11:00:00,67.9,67.92,67.86,67.91,20251.0,57.0292,57.046,56.9956,57.0376,20251.0
2018-09-10 11:05:00,67.9,67.98,67.88,67.98,15360.0,57.0292,57.0964,57.0124,57.0964,15360.0
2018-09-10 11:10:00,67.98,68.0,67.95,67.96,13472.0,57.0964,57.1132,57.0712,57.0796,13472.0
2018-09-10 11:15:00,67.96,67.96,67.92,67.93,21224.0,57.0796,57.0796,57.046,57.0544,21224.0
2018-09-10 11:20:00,67.92,67.93,67.86,67.86,22970.0,57.046,57.0544,56.9956,56.9956,22970.0
2018-09-10 11:25:00,67.87,67.95,67.86,67.94,25382.0,57.004,57.0712,56.9956,57.0628,25382.0
2018-09-10 11:30:00,67.94,67.97,67.91,67.92,14341.0,57.0628,57.088,57.0376,57.046,14341.0
2018-09-10 11:35:00,67.93,67.93,67.83,67.84,26666.0,57.0544,57.0544,56.9704,56.9788,26666.0
2018-09-10 11:40:00,67.84,67.84,67.76,67.8,29033.0,56.9788,56.9788,56.9117,56.9452,29033.0
2018-09-10 11:45:00,67.8,67.82,67.76,67.79,16084.0,56.9452,56.962,56.9117,56.9369,16084.0
2018-09-10 11:50:00,67.79,67.8,67.78,67.79,20393.0,56.9369,56.9452,56.9285,56.9369,20393.0
2018-09-10 11:55:00,67.8,67.91,67.78,67.91,18031.0,56.9452,57.0376,56.9285,57.0376,18031.0
2018-09-10 12:00:00,67.92,67.97,67.91,67.97,13082.0,57.046,57.088,57.0376,57.088,13082.0
2018-09-10 12:05:00,67.96,67.96,67.91,67.93,15895.0,57.0796,57.0796,57.0376,57.0544,15895.0
2018-09-10 12:10:00,67.92,67.98,67.92,67.98,11367.0,57.046,57.0964,57.046,57.0964,11367.0
2018-09-10 12:15:00,67.98,68.02,67.9,67.9,24318.0,57.0964,57.13,57.0292,57.0292,24318.0
2018-09-10 12:20:00,67.91,67.92,67.88,67.9,16359.0,57.0376,57.046,57.0124,57.0292,16359.0
2018-09-10 12:25:00,67.9,67.91,67.81,67.81,12147.0,57.0292,57.0376,56.9536,56.9536,12147.0
2018-09-10 12:30:00,67.82,67.82,67.79,67.82,21302.0,56.962,56.962,56.9369,56.962,21302.0
2018-09-10 12:35:00,67.79,67.83,67.79,67.81,11564.0,56.9369,56.9704,56.9369,56.9536,11564.0
2018-09-10 12:40:00,67.81,67.81,67.77,67.79,9966.0,56.9536,56.9536,56.9201,56.9369,9966.0
2018-09-10 12:45:00,67.79,67.79,67.76,67.77,9377.0,56.9369,56.9369,56.9117,56.9201,9377.0
2018-09-10 12:50:00,67.77,67.77,67.73,67.75,23661.0,56.9201,56.9201,56.8865,56.9033,23661.0
2018-09-10 12:55:00,67.74,67.76,67.74,67.76,12056.0,56.8949,56.9117,56.8949,56.9117,12056.0
2018-09-10 13:00:00,67.76,67.77,67.75,67.77,5993.0,56.9117,56.9201,56.9033,56.9201,5993.0
2018-09-10 13:05:00,67.76,67.78,67.71,67.71,28306.0,56.9117,56.9285,56.8697,56.8697,28306.0
2018-09-10 13:10:00,67.72,67.75,67.69,67.74,17930.0,56.8781,56.9033,56.8529,56.8949,17930.0
2018-09-10 13:15:00,67.74,67.76,67.71,67.74,15014.0,56.8949,56.9117,56.8697,56.8949,15014.0
2018-09-10 13:20:00,67.74,67.78,67.74,67.75,26015.0,56.8949,56.9285,56.8949,56.9033,26015.0
2018-09-10 13:25:00,67.75,67.78,67.74,67.75,11364.0,56.9033,56.9285,56.8949,56.9033,11364.0
2018-09-10 13:30:00,67.75,67.77,67.72,67.72,9369.0,56.9033,56.9201,56.8781,56.8781,9369.0
2018-09-10 13:35:00,67.71,67.73,67.68,67.69,95781.0,56.8697,56.8865,56.8445,56.8529,95781.0
2018-09-10 13:40:00,67.69,67.74,67.69,67.73,11627.0,56.8529,56.8949,56.8529,56.8865,11627.0
2018-09-10 13:45:00,67.74,67.74,67.68,67.68,13042.0,56.8949,56.8949,56.8445,56.8445,13042.0
2018-09-10 13:50:00,67.68,67.69,67.65,67.67,23706.0,56.8445,56.8529,56.8193,56.8361,23706.0
2018-09-10 13:55:00,67.66,67.67,67.65,67.67,12252.0,56.8277,56.8361,56.8193,56.8361,12252.0
2018-09-10 14:00:00,67.67,67.69,67.64,67.68,11527.0,56.8361,56.8529,56.8109,56.8445,11527.0
2018-09-10 14:05:00,67.68,67.71,67.66,67.7,11285.0,56.8445,56.8697,56.8277,56.8613,11285.0
2018-09-10 14:10:00,67.69,67.72,67.69,67.7,10046.0,56.8529,56.8781,56.8529,56.8613,10046.0
2018-09-10 14:15:00,67.69,67.74,67.69,67.73,9595.0,56.8529,56.8949,56.8529,56.8865,9595.0
2018-09-10 14:20:00,67.73,67.75,67.72,67.75,11417.0,56.8865,56.9033,56.8781,56.9033,11417.0
2018-09-10 14:25:00,67.75,67.78,67.74,67.78,5000.0,56.9033,56.9285,56.8949,56.9285,5000.0
2018-09-10 14:30:00,67.77,67.82,67.77,67.81,12975.0,56.9201,56.962,56.9201,56.9536,12975.0
2018-09-10 14:35:00,67.82,67.87,67.81,67.87,13255.0,56.962,57.004,56.9536,57.004,13255.0
2018-09-10 14:40:00,67.87,67.88,67.85,67.88,7854.0,57.004,57.0124,56.9872,57.0124,7854.0
2018-09-10 14:45:00,67.87,67.88,67.83,67.84,11766.0,57.004,57.0124,56.9704,56.9788,11766.0
2018-09-10 14:50:00,67.84,67.87,67.84,67.86,11305.0,56.9788,57.004,56.9788,56.9956,11305.0
2018-09-10 14:55:00,67.87,67.91,67.85,67.91,14131.0,57.004,57.0376,56.9872,57.0376,14131.0
2018-09-10 15:00:00,67.91,67.96,67.91,67.95,12815.0,57.0376,57.0796,57.0376,57.0712,12815.0
2018-09-10 15:05:00,67.96,67.96,67.9,67.9,18901.0,57.0796,57.0796,57.0292,57.0292,18901.0
2018-09-10 15:10:00,67.9,67.91,67.86,67.87,9441.0,57.0292,57.0376,56.9956,57.004,9441.0
2018-09-10 15:15:00,67.87,67.94,67.85,67.89,42029.0,57.004,57.0628,56.9872,57.0208,42029.0
2018-09-10 15:20:00,67.89,67.9,67.84,67.9,18106.0,57.0208,57.0292,56.9788,57.0292,18106.0
2018-09-10 15:25:00,67.9,67.9,67.86,67.88,21024.0,57.0292,57.0292,56.9956,57.0124,21024.0
2018-09-10 15:30:00,67.87,67.89,67.84,67.85,26704.0,57.004,57.0208,56.9788,56.9872,26704.0
2018-09-10 15:35:00,67.85,67.88,67.84,67.87,21052.0,56.9872,57.0124,56.9788,57.004,21052.0
2018-09-10 15:40:00,67.87,67.89,67.85,67.88,32230.0,57.004,57.0208,56.9872,57.0124,32230.0
2018-09-10 15:45:00,67.87,67.9,67.85,67.88,54391.0,57.004,57.0292,56.9872,57.0124,54391.0
2018-09-10 15:50:00,67.88,67.89,67.81,67.81,81060.0,57.0124,57.0208,56.9536,56.9536,81060.0
2018-09-10 15:55:00,67.81,67.84,67.8,67.8,151563.0,56.9536,56.9788,56.9452,56.9452,151563.0
2018-09-11 09:30:00,67.21,67.21,66.8,66.96,163207.0,56.4497,56.4497,56.1053,56.2397,163207.0
2018-09-11 09:35:00,66.88,67.06,66.87,67.03,52353.0,56.1725,56.3237,56.1641,56.2985,52353.0
2018-09-11 09:40:00,67.05,67.44,67.05,67.44,26624.0,56.3153,56.6429,56.3153,56.6429,26624.0
2018-09-11 09:45:00,67.45,67.45,67.24,67.31,41638.0,56.6513,56.6513,56.4749,56.5337,41638.0
2018-09-11 09:50:00,67.3,67.43,67.3,67.36,33156.0,56.5253,56.6345,56.5253,56.5757,33156.0
2018-09-11 09:55:00,67.37,67.6,67.37,67.56,20804.0,56.5841,56.7773,56.5841,56.7437,20804.0
2018-09-11 10:00:00,67.56,67.74,67.56,67.7,23381.0,56.7437,56.8949,56.7437,56.8613,23381.0
2018-09-11 10:05:00,67.7,67.84,67.7,67.84,17620.0,56.8613,56.9788,56.8613,56.9788,17620.0
2018-09-11 10:10:00,67.85,67.85,67.75,67.76,18704.0,56.9872,56.9872,56.9033,56.9117,18704.0
2018-09-11 10:15:00,67.77,67.94,67.76,67.92,37734.0,56.9201,57.0628,56.9117,57.046,37734.0
2018-09-11 10:20:00,67.91,67.91,67.78,67.83,17191.0,57.0376,57.0376,56.9285,56.9704,17191.0
2018-09-11 10:25:00,67.86,68.02,67.86,68.02,11673.0,56.9956,57.13,56.9956,57.13,11673.0
2018-09-11 10:30:00,68.01,68.03,67.98,67.98,13558.0,57.1216,57.1384,57.0964,57.0964,13558.0
2018-09-11 10:35:00,67.99,67.99,67.91,67.95,10978.0,57.1048,57.1048,57.0376,57.0712,10978.0
2018-09-11 10:40:00,67.95,68.0,67.92,67.98,9666.0,57.0712,57.1132,57.046,57.0964,9666.0
2018-09-11 10:45:00,67.98,68.04,67.96,68.02,13863.0,57.0964,57.1468,57.0796,57.13,13863.0
2018-09-11 10:50:00,68.02,68.12,68.02,68.12,12902.0,57.13,57.214,57.13,57.214,12902.0
2018-09-11 10:55:00,68.12,68.21,68.1,68.11,40353.0,57.214,57.2896,57.1972,57.2056,40353.0
2018-09-11 11:00:00,68.11,68.19,68.1,68.17,23777.0,57.2056,57.2728,57.1972,57.256,23777.0
2018-09-11 11:05:00,68.17,68.26,68.17,68.26,7264.0,57.256,57.3316,57.256,57.3316,7264.0
2018-09-11 11:10:00,68.26,68.28,68.18,68.2,18997.0,57.3316,57.3484,57.2644,57.2812,18997.0
2018-09-11 11:15:00,68.19,68.22,68.17,68.18,27964.0,57.2728,57.298,57.256,57.2644,27964.0
2018-09-11 11:20:00,68.18,68.28,68.16,68.28,19438.0,57.2644,57.3484,57.2476,57.3484,19438.0
2018-09-11 11:25:00,68.28,68.28,68.19,68.2,12845.0,57.3484,57.3484,57.2728,57.2812,12845.0
2018-09-11 11:30:00,68.21,68.25,68.18,68.2,12279.0,57.2896,57.3232,57.2644,57.2812,12279.0
2018-09-11 11:35:00,68.19,68.22,68.14,68.14,10400.0,57.2728,57.298,57.2308,57.2308,10400.0
2018-09-11 11:40:00,68.13,68.15,68.1,68.1,23577.0,57.2224,57.2392,57.1972,57.1972,23577.0
2018-09-11 11:45:00,68.11,68.13,68.07,68.08,58078.0,57.2056,57.2224,57.172,57.1804,58078.0
2018-09-11 11:50:00,68.08,68.19,68.08,68.12,74694.0,57.1804,57.2728,57.1804,57.214,74694.0
2018-09-11 11:55:00,68.13,68.18,68.1,68.12,52293.0,57.2224,57.2644,57.1972,57.214,52293.0
2018-09-11 12:00:00,68.13,68.13,68.09,68.1,7914.0,57.2224,57.2224,57.1888,57.1972,7914.0
2018-09-11 12:05:00,68.1,68.16,68.1,68.12,13461.0,57.1972,57.2476,57.1972,57.214,13461.0
2018-09-11 12:10:00,68.11,68.11,68.06,68.07,13531.0,57.2056,57.2056,57.1636,57.172,13531.0
2018-09-11 12:15:00,68.06,68.07,68.01,68.01,26119.0,57.1636,57.172,57.1216,57.1216,26119.0
2018-09-11 12:20:00,68.03,68.08,68.01,68.08,11154.0,57.1384,57.1804,57.1216,57.1804,11154.0
2018-09-11 12:25:00,68.08,68.08,68.02,68.03,32328.0,57.1804,57.1804,57.13,57.1384,32328.0
2018-09-11 12:30:00,68.03,68.05,68.02,68.03,17356.0,57.1384,57.1552,57.13,57.1384,17356.0
2018-09-11 12:35:00,68.03,68.04,68.0,68.03,12465.0,57.1384,57.1468,57.1132,57.1384,12465.0
2018-09-11 12:40:00,68.03,68.03,67.98,68.01,12816.0,57.1384,57.1384,57.0964,57.1216,12816.0
2018-09-11 12:45:00,68.01,68.16,68.0,68.09,62207.0,57.1216,57.2476,57.1132,57.1888,62207.0
2018-09-11 12:50:00,68.09,68.16,68.08,68.14,7110.0,57.1888,57.2476,57.1804,57.2308,7110.0
2018-09-11 12:55:00,68.13,68.19,68.13,68.19,6512.0,57.2224,57.2728,57.2224,57.2728,6512.0
2018-09-11 13:00:00,68.21,68.24,68.18,68.2,7816.0,57.2896,57.3148,57.2644,57.2812,7816.0
2018-09-11 13:05:00,68.2,68.21,68.19,68.2,14406.0,57.2812,57.2896,57.2728,57.2812,14406.0
2018-09-11 13:10:00,68.2,68.23,68.18,68.19,19445.0,57.2812,57.3064,57.2644,57.2728,19445.0
2018-09-11 13:15:00,68.18,68.25,68.18,68.23,7578.0,57.2644,57.3232,57.2644,57.3064,7578.0
2018-09-11 13:20:00,68.23,68.24,68.18,68.2,21575.0,57.3064,57.3148,57.2644,57.2812,21575.0
2018-09-11 13:25:00,68.21,68.22,68.19,68.2,8456.0,57.2896,57.298,57.2728,57.2812,8456.0
2018-09-11 13:30:00,68.2,68.27,68.19,68.25,41136.0,57.2812,57.34,57.2728,57.3232,41136.0
2018-09-11 13:35:00,68.27,68.27,68.19,68.21,32473.0,57.34,57.34,57.2728,57.2896,32473.0
2018-09-11 13:40:00,68.21,68.21,68.16,68.17,10988.0,57.2896,57.2896,57.2476,57.256,10988.0
2018-09-11 13:45:00,68.16,68.18,68.14,68.15,11472.0,57.2476,57.2644,57.2308,57.2392,11472.0
2018-09-11 13:50:00,68.14,68.16,68.13,68.14,16195.0,57.2308,57.2476,57.2224,57.2308,16195.0
2018-09-11 13:55:00,68.13,68.14,68.07,68.08,20126.0,57.2224,57.2308,57.172,57.1804,20126.0
2018-09-11 14:00:00,68.08,68.09,68.03,68.04,13952.0,57.1804,57.1888,57.1384,57.1468,13952.0
2018-09-11 14:05:00,68.05,68.05,67.99,68.0,24527.0,57.1552,57.1552,57.1048,57.1132,24527.0
2018-09-11 14:10:00,68.0,68.0,67.97,67.98,18817.0,57.1132,57.1132,57.088,57.0964,18817.0
2018-09-11 14:15:00,67.98,68.06,67.97,68.04,16973.0,57.0964,57.1636,57.088,57.1468,16973.0
2018-09-11 14:20:00,68.03,68.03,67.98,68.0,52748.0,57.1384,57.1384,57.0964,57.1132,52748.0
2018-09-11 14:25:00,68.0,68.02,67.99,68.02,11953.0,57.1132,57.13,57.1048,57.13,11953.0
2018-09-11 14:30:00,68.03,68.03,68.0,68.01,14444.0,57.1384,57.1384,57.1132,57.1216,14444.0
2018-09-11 14:35:00,68.01,68.02,67.97,67.99,22868.0,57.1216,57.13,57.088,57.1048,22868.0
2018-09-11 14:40:00,68.0,68.0,67.98,67.99,5200.0,57.1132,57.1132,57.0964,57.1048,5200.0
2018-09-11 14:45:00,67.99,68.0,67.96,68.0,23132.0,57.1048,57.1132,57.0796,57.1132,23132.0
2018-09-11 14:50:00,68.0,68.01,67.98,67.98,34271.0,57.1132,57.1216,57.0964,57.0964,34271.0
2018-09-11 14:55:00,67.97,67.98,67.9,67.95,22725.0,57.088,57.0964,57.0292,57.0712,22725.0
2018-09-11 15:00:00,67.95,67.96,67.93,67.96,10560.0,57.0712,57.0796,57.0544,57.0796,10560.0
2018-09-11 15:05:00,67.96,67.97,67.94,67.96,15165.0,57.0796,57.088,57.0628,57.0796,15165.0
2018-09-11 15:10:00,67.96,67.98,67.96,67.96,8807.0,57.0796,57.0964,57.0796,57.0796,8807.0
2018-09-11 15:15:00,67.95,67.96,67.89,67.9,25094.0,57.0712,57.0796,57.0208,57.0292,25094.0
2018-09-11 15:20:00,67.9,67.92,67.89,67.92,18186.0,57.0292,57.046,57.0208,57.046,18186.0
2018-09-11 15:25:00,67.92,67.92,67.88,67.9,20827.0,57.046,57.046,57.0124,57.0292,20827.0
2018-09-11 15:30:00,67.9,67.92,67.88,67.89,38832.0,57.0292,57.046,57.0124,57.0208,38832.0
2018-09-11 15:35:00,67.89,67.96,67.88,67.94,30624.0,57.0208,57.0796,57.0124,57.0628,30624.0
2018-09-11 15:40:00,67.94,67.98,67.93,67.97,33149.0,57.0628,57.0964,57.0544,57.088,33149.0
2018-09-11 15:45:00,67.97,67.97,67.9,67.91,41317.0,57.088,57.088,57.0292,57.0376,41317.0
2018-09-11 15:50:00,67.91,67.96,67.9,67.96,45124.0,57.0376,57.0796,57.0292,57.0796,45124.0
2018-09-11 15:55:00,67.96,67.99,67.95,67.98,165293.0,57.0796,57.1048,57.0712,57.0964,165293.0
2018-09-12 09:30:00,68.14,68.53,67.91,68.5,95082.0,57.2308,57.5584,57.0376,57.5332,95082.0
2018-09-12 09:35:00,68.52,68.63,68.23,68.24,57037.0,57.55,57.6424,57.3064,57.3148,57037.0
2018-09-12 09:40:00,68.24,68.24,68.04,68.08,30204.0,57.3148,57.3148,57.1468,57.1804,30204.0
2018-09-12 09:45:00,68.08,68.29,68.08,68.29,19999.0,57.1804,57.3568,57.1804,57.3568,19999.0
2018-09-12 09:50:00,68.3,68.31,68.21,68.23,31559.0,57.3652,57.3736,57.2896,57.3064,31559.0
2018-09-12 09:55:00,68.23,68.23,68.0,68.0,22809.0,57.3064,57.3064,57.1132,57.1132,22809.0
2018-09-12 10:00:00,68.01,68.14,68.01,68.13,19229.0,57.1216,57.2308,57.1216,57.2224,19229.0
2018-09-12 10:05:00,68.11,68.12,67.98,68.0,24908.0,57.2056,57.214,57.0964,57.1132,24908.0
2018-09-12 10:10:00,67.99,67.99,67.93,67.96,18642.0,57.1048,57.1048,57.0544,57.0796,18642.0
2018-09-12 10:15:00,67.95,67.99,67.9,67.93,17035.0,57.0712,57.1048,57.0292,57.0544,17035.0
2018-09-12 10:20:00,67.93,67.93,67.83,67.85,24033.0,57.0544,57.0544,56.9704,56.9872,24033.0
2018-09-12 10:25:00,67.86,67.95,67.86,67.91,14002.0,56.9956,57.0712,56.9956,57.0376,14002.0
2018-09-12 10:30:00,67.9,67.94,67.89,67.92,13959.0,57.0292,57.0628,57.0208,57.046,13959.0
2018-09-12 10:35:00,67.92,68.08,67.92,68.07,12362.0,57.046,57.1804,57.046,57.172,12362.0
2018-09-12 10:40:00,68.08,68.1,68.0,68.05,19637.0,57.1804,57.1972,57.1132,57.1552,19637.0
2018-09-12 10:45:00,68.05,68.06,67.95,67.98,31175.0,57.1552,57.1636,57.0712,57.0964,31175.0
2018-09-12 10:50:00,67.97,68.05,67.97,67.99,19580.0,57.088,57.1552,57.088,57.1048,19580.0
2018-09-12 10:55:00,68.0,68.03,67.94,67.94,17087.0,57.1132,57.1384,57.0628,57.0628,17087.0
2018-09-12 11:00:00,67.94,68.07,67.91,68.06,35569.0,57.0628,57.172,57.0376,57.1636,35569.0
2018-09-12 11:05:00,68.06,68.08,68.02,68.06,31837.0,57.1636,57.1804,57.13,57.1636,31837.0
2018-09-12 11:10:00,68.06,68.31,68.05,68.25,41187.0,57.1636,57.3736,57.1552,57.3232,41187.0
2018-09-12 11:15:00,68.26,68.26,68.21,68.23,17078.0,57.3316,57.3316,57.2896,57.3064,17078.0
2018-09-12 11:20:00,68.23,68.3,68.21,68.28,23580.0,57.3064,57.3652,57.2896,57.3484,23580.0
2018-09-12 11:25:00,68.27,68.38,68.27,68.37,26848.0,57.34,57.4324,57.34,57.424,26848.0
2018-09-12 11:30:00,68.38,68.43,68.33,68.36,14799.0,57.4324,57.4744,57.3904,57.4156,14799.0
2018-09-12 11:35:00,68.35,68.37,68.33,68.34,29376.0,57.4072,57.424,57.3904,57.3988,29376.0
2018-09-12 11:40:00,68.35,68.43,68.34,68.39,20794.0,57.4072,57.4744,57.3988,57.4408,20794.0
2018-09-12 11:45:00,68.39,68.45,68.37,68.41,29604.0,57.4408,57.4912,57.424,57.4576,29604.0
2018-09-12 11:50:00,68.4,68.44,68.34,68.43,34762.0,57.4492,57.4828,57.3988,57.4744,34762.0
2018-09-12 11:55:00,68.43,68.44,68.37,68.42,11650.0,57.4744,57.4828,57.424,57.466,11650.0
2018-09-12 12:00:00,68.43,68.44,68.4,68.4,10346.0,57.4744,57.4828,57.4492,57.4492,10346.0
2018-09-12 12:05:00,68.41,68.47,68.33,68.33,87606.0,57.4576,57.508,57.3904,57.3904,87606.0
2018-09-12 12:10:00,68.33,68.35,68.31,68.33,14400.0,57.3904,57.4072,57.3736,57.3904,14400.0
2018-09-12 12:15:00,68.33,68.37,68.31,68.33,13367.0,57.3904,57.424,57.3736,57.3904,13367.0
2018-09-12 12:20:00,68.33,68.34,68.28,68.28,13880.0,57.3904,57.3988,57.3484,57.3484,13880.0
2018-09-12 12:25:00,68.28,68.3,68.26,68.27,11737.0,57.3484,57.3652,57.3316,57.34,11737.0
2018-09-12 12:30:00,68.27,68.3,68.26,68.28,10852.0,57.34,57.3652,57.3316,57.3484,10852.0
2018-09-12 12:35:00,68.28,68.3,68.26,68.27,17111.0,57.3484,57.3652,57.3316,57.34,17111.0
2018-09-12 12:40:00,68.27,68.31,68.27,68.28,9700.0,57.34,57.3736,57.34,57.3484,9700.0
2018-09-12 12:45:00,68.29,68.29,68.23,68.25,14566.0,57.3568,57.3568,57.3064,57.3232,14566.0
2018-09-12 12:50:00,68.25,68.26,68.2,68.21,10453.0,57.3232,57.3316,57.2812,57.2896,10453.0
2018-09-12 12:55:00,68.2,68.22,68.2,68.22,9410.0,57.2812,57.298,57.2812,57.298,9410.0
2018-09-12 13:00:00,68.22,68.26,68.22,68.23,7511.0,57.298,57.3316,57.298,57.3064,7511.0
2018-09-12 13:05:00,68.24,68.24,68.22,68.24,7243.0,57.3148,57.3148,57.298,57.3148,7243.0
2018-09-12 13:10:00,68.24,68.28,68.23,68.27,8520.0,57.3148,57.3484,57.3064,57.34,8520.0
2018-09-12 13:15:00,68.27,68.27,68.22,68.27,9834.0,57.34,57.34,57.298,57.34,9834.0
2018-09-12 13:20:00,68.27,68.27,68.24,68.25,10886.0,57.34,57.34,57.3148,57.3232,10886.0
2018-09-12 13:25:00,68.25,68.28,68.25,68.27,9149.0,57.3232,57.3484,57.3232,57.34,9149.0
2018-09-12 13:30:00,68.27,68.29,68.22,68.23,14233.0,57.34,57.3568,57.298,57.3064,14233.0
2018-09-12 13:35:00,68.23,68.23,68.19,68.19,6634.0,57.3064,57.3064,57.2728,57.2728,6634.0
2018-09-12 13:40:00,68.2,68.22,68.19,68.2,5789.0,57.2812,57.298,57.2728,57.2812,5789.0
2018-09-12 13:45:00,68.21,68.21,68.17,68.17,14052.0,57.2896,57.2896,57.256,57.256,14052.0
2018-09-12 13:50:00,68.17,68.18,68.13,68.14,8731.0,57.256,57.2644,57.2224,57.2308,8731.0
2018-09-12 13:55:00,68.13,68.16,68.13,68.15,5751.0,57.2224,57.2476,57.2224,57.2392,5751.0
2018-09-12 14:00:00,68.15,68.16,68.13,68.16,12290.0,57.2392,57.2476,57.2224,57.2476,12290.0
2018-09-12 14:05:00,68.16,68.18,68.13,68.13,14461.0,57.2476,57.2644,57.2224,57.2224,14461.0
2018-09-12 14:10:00,68.14,68.15,68.09,68.1,17046.0,57.2308,57.2392,57.1888,57.1972,17046.0
2018-09-12 14:15:00,68.11,68.11,68.07,68.07,20697.0,57.2056,57.2056,57.172,57.172,20697.0
2018-09-12 14:20:00,68.07,68.09,68.05,68.07,27777.0,57.172,57.1888,57.1552,57.172,27777.0
2018-09-12 14:25:00,68.07,68.11,68.07,68.07,29011.0,57.172,57.2056,57.172,57.172,29011.0
2018-09-12 14:30:00,68.07,68.14,68.06,68.1,11117.0,57.172,57.2308,57.1636,57.1972,11117.0
2018-09-12 14:35:00,68.11,68.13,68.09,68.11,15214.0,57.2056,57.2224,57.1888,57.2056,15214.0
2018-09-12 14:40:00,68.12,68.15,68.11,68.15,15478.0,57.214,57.2392,57.2056,57.2392,15478.0
2018-09-12 14:45:00,68.16,68.21,68.1,68.19,19177.0,57.2476,57.2896,57.1972,57.2728,19177.0
2018-09-12 14:50:00,68.2,68.23,68.19,68.21,13732.0,57.2812,57.3064,57.2728,57.2896,13732.0
2018-09-12 14:55:00,68.21,68.26,68.2,68.22,28485.0,57.2896,57.3316,57.2812,57.298,28485.0
2018-09-12 15:00:00,68.22,68.23,68.2,68.22,14827.0,57.298,57.3064,57.2812,57.298,14827.0
2018-09-12 15:05:00,68.21,68.22,68.2,68.21,14477.0,57.2896,57.298,57.2812,57.2896,14477.0
2018-09-12 15:10:00,68.22,68.25,68.21,68.22,16343.0,57.298,57.3232,57.2896,57.298,16343.0
2018-09-12 15:15:00,68.21,68.23,68.2,68.21,17831.0,57.2896,57.3064,57.2812,57.2896,17831.0
2018-09-12 15:20:00,68.22,68.26,68.2,68.26,17586.0,57.298,57.3316,57.2812,57.3316,17586.0
2018-09-12 15:25:00,68.26,68.34,68.25,68.33,13636.0,57.3316,57.3988,57.3232,57.3904,13636.0
2018-09-12 15:30:00,68.33,68.35,68.32,68.33,21938.0,57.3904,57.4072,57.382,57.3904,21938.0
2018-09-12 15:35:00,68.33,68.36,68.33,68.36,27437.0,57.3904,57.4156,57.3904,57.4156,27437.0
2018-09-12 15:40:00,68.36,68.41,68.36,68.4,28102.0,57.4156,57.4576,57.4156,57.4492,28102.0
2018-09-12 15:45:00,68.4,68.41,68.36,68.36,90838.0,57.4492,57.4576,57.4156,57.4156,90838.0
2018-09-12 15:50:00,68.37,68.43,68.36,68.39,113807.0,57.424,57.4744,57.4156,57.4408,113807.0
2018-09-12 15:55:00,68.38,68.39,68.3,68.37,206036.0,57.4324,57.4408,57.3652,57.424,206036.0
2018-09-13 09:30:00,68.7,68.74,68.45,68.46,42254.0,57.7012,57.7348,57.4912,57.4996,42254.0
2018-09-13 09:35:00,68.46,68.49,68.05,68.38,32546.0,57.4996,57.5248,57.1552,57.4324,32546.0
2018-09-13 09:40:00,68.36,68.55,68.28,68.4,82232.0,57.4156,57.5752,57.3484,57.4492,82232.0
2018-09-13 09:45:00,68.41,68.47,68.29,68.38,20810.0,57.4576,57.508,57.3568,57.4324,20810.0
2018-09-13 09:50:00,68.37,68.37,68.28,68.31,17292.0,57.424,57.424,57.3484,57.3736,17292.0
2018-09-13 09:55:00,68.31,68.36,68.3,68.36,11084.0,57.3736,57.4156,57.3652,57.4156,11084.0
2018-09-13 10:00:00,68.36,68.41,68.28,68.39,23941.0,57.4156,57.4576,57.3484,57.4408,23941.0
2018-09-13 10:05:00,68.39,68.4,68.36,68.38,6915.0,57.4408,57.4492,57.4156,57.4324,6915.0
2018-09-13 10:10:00,68.38,68.39,68.27,68.31,28282.0,57.4324,57.4408,57.34,57.3736,28282.0
2018-09-13 10:15:00,68.29,68.33,68.24,68.27,55395.0,57.3568,57.3904,57.3148,57.34,55395.0
2018-09-13 10:20:00,68.26,68.3,68.22,68.28,21398.0,57.3316,57.3652,57.298,57.3484,21398.0
2018-09-13 10:25:00,68.28,68.31,68.22,68.26,25965.0,57.3484,57.3736,57.298,57.3316,25965.0
2018-09-13 10:30:00,68.26,68.32,68.2,68.23,15776.0,57.3316,57.382,57.2812,57.3064,15776.0
2018-09-13 10:35:00,68.23,68.27,68.18,68.21,34875.0,57.3064,57.34,57.2644,57.2896,34875.0
2018-09-13 10:40:00,68.21,68.29,68.2,68.28,21670.0,57.2896,57.3568,57.2812,57.3484,21670.0
2018-09-13 10:45:00,68.27,68.28,68.23,68.23,13257.0,57.34,57.3484,57.3064,57.3064,13257.0
2018-09-13 10:50:00,68.23,68.26,68.2,68.24,18989.0,57.3064,57.3316,57.2812,57.3148,18989.0
2018-09-13 10:55:00,68.24,68.25,68.17,68.2,30253.0,57.3148,57.3232,57.256,57.2812,30253.0
2018-09-13 11:00:00,68.2,68.21,68.13,68.18,17008.0,57.2812,57.2896,57.2224,57.2644,17008.0
2018-09-13 11:05:00,68.19,68.36,68.19,68.36,22424.0,57.2728,57.4156,57.2728,57.4156,22424.0
2018-09-13 11:10:00,68.37,68.45,68.37,68.43,16361.0,57.424,57.4912,57.424,57.4744,16361.0
2018-09-13 11:15:00,68.42,68.47,68.41,68.45,27849.0,57.466,57.508,57.4576,57.4912,27849.0
2018-09-13 11:20:00,68.44,68.53,68.44,68.5,24619.0,57.4828,57.5584,57.4828,57.5332,24619.0
2018-09-13 11:25:00,68.49,68.53,68.47,68.47,15893.0,57.5248,57.5584,57.508,57.508,15893.0
2018-09-13 11:30:00,68.48,68.49,68.44,68.48,21109.0,57.5164,57.5248,57.4828,57.5164,21109.0
2018-09-13 11:35:00,68.47,68.51,68.46,68.48,25319.0,57.508,57.5416,57.4996,57.5164,25319.0
2018-09-13 11:40:00,68.48,68.52,68.47,68.5,12808.0,57.5164,57.55,57.508,57.5332,12808.0
2018-09-13 11:45:00,68.5,68.58,68.5,68.56,16526.0,57.5332,57.6004,57.5332,57.5836,16526.0
2018-09-13 11:50:00,68.56,68.6,68.55,68.59,10017.0,57.5836,57.6172,57.5752,57.6088,10017.0
2018-09-13 11:55:00,68.59,68.61,68.56,68.57,21390.0,57.6088,57.6256,57.5836,57.592,21390.0
2018-09-13 12:00:00,68.58,68.6,68.55,68.56,27105.0,57.6004,57.6172,57.5752,57.5836,27105.0
2018-09-13 12:05:00,68.56,68.58,68.53,68.56,16431.0,57.5836,57.6004,57.5584,57.5836,16431.0
2018-09-13 12:10:00,68.56,68.68,68.56,68.68,10427.0,57.5836,57.6844,57.5836,57.6844,10427.0
2018-09-13 12:15:00,68.67,68.67,68.6,68.63,20539.0,57.676,57.676,57.6172,57.6424,20539.0
2018-09-13 12:20:00,68.64,68.65,68.61,68.63,16749.0,57.6508,57.6592,57.6256,57.6424,16749.0
2018-09-13 12:25:00,68.62,68.64,68.6,68.6,10239.0,57.634,57.6508,57.6172,57.6172,10239.0
2018-09-13 12:30:00,68.61,68.63,68.58,68.63,11360.0,57.6256,57.6424,57.6004,57.6424,11360.0
2018-09-13 12:35:00,68.63,68.64,68.62,68.63,18397.0,57.6424,57.6508,57.634,57.6424,18397.0
2018-09-13 12:40:00,68.64,68.64,68.57,68.59,25478.0,57.6508,57.6508,57.592,57.6088,25478.0
2018-09-13 12:45:00,68.58,68.64,68.58,68.64,12669.0,57.6004,57.6508,57.6004,57.6508,12669.0
2018-09-13 12:50:00,68.64,68.72,68.64,68.7,10895.0,57.6508,57.718,57.6508,57.7012,10895.0
2018-09-13 12:55:00,68.69,68.73,68.69,68.73,9045.0,57.6928,57.7264,57.6928,57.7264,9045.0
2018-09-13 13:00:00,68.74,68.74,68.72,68.74,7597.0,57.7348,57.7348,57.718,57.7348,7597.0
2018-09-13 13:05:00,68.74,68.76,68.69,68.7,13487.0,57.7348,57.7516,57.6928,57.7012,13487.0
2018-09-13 13:10:00,68.7,68.71,68.66,68.68,21199.0,57.7012,57.7096,57.6676,57.6844,21199.0
2018-09-13 13:15:00,68.7,68.72,68.69,68.72,9972.0,57.7012,57.718,57.6928,57.718,9972.0
2018-09-13 13:20:00,68.71,68.72,68.67,68.7,10638.0,57.7096,57.718,57.676,57.7012,10638.0
2018-09-13 13:25:00,68.7,68.73,68.69,68.73,10900.0,57.7012,57.7264,57.6928,57.7264,10900.0
2018-09-13 13:30:00,68.72,68.76,68.71,68.75,7793.0,57.718,57.7516,57.7096,57.7432,7793.0
2018-09-13 13:35:00,68.75,68.8,68.73,68.77,13606.0,57.7432,57.7851,57.7264,57.76,13606.0
2018-09-13 13:40:00,68.78,68.83,68.77,68.83,9197.0,57.7684,57.8103,57.76,57.8103,9197.0
2018-09-13 13:45:00,68.83,68.85,68.8,68.8,10086.0,57.8103,57.8271,57.7851,57.7851,10086.0
2018-09-13 13:50:00,68.8,68.82,68.79,68.8,9083.0,57.7851,57.8019,57.7768,57.7851,9083.0
2018-09-13 13:55:00,68.81,68.81,68.78,68.79,7831.0,57.7935,57.7935,57.7684,57.7768,7831.0
2018-09-13 14:00:00,68.77,68.8,68.77,68.79,8747.0,57.76,57.7851,57.76,57.7768,8747.0
2018-09-13 14:05:00,68.78,68.78,68.75,68.76,11113.0,57.7684,57.7684,57.7432,57.7516,11113.0
2018-09-13 14:10:00,68.77,68.77,68.71,68.71,18627.0,57.76,57.76,57.7096,57.7096,18627.0
2018-09-13 14:15:00,68.71,68.72,68.69,68.7,12260.0,57.7096,57.718,57.6928,57.7012,12260.0
2018-09-13 14:20:00,68.69,68.75,68.69,68.75,11403.0,57.6928,57.7432,57.6928,57.7432,11403.0
2018-09-13 14:25:00,68.74,68.76,68.71,68.71,13831.0,57.7348,57.7516,57.7096,57.7096,13831.0
2018-09-13 14:30:00,68.71,68.72,68.66,68.68,15133.0,57.7096,57.718,57.6676,57.6844,15133.0
2018-09-13 14:35:00,68.68,68.68,68.66,68.67,8354.0,57.6844,57.6844,57.6676,57.676,8354.0
2018-09-13 14:40:00,68.66,68.68,68.65,68.66,14284.0,57.6676,57.6844,57.6592,57.6676,14284.0
2018-09-13 14:45:00,68.66,68.67,68.64,68.66,17371.0,57.6676,57.676,57.6508,57.6676,17371.0
2018-09-13 14:50:00,68.66,68.66,68.59,68.62,13142.0,57.6676,57.6676,57.6088,57.634,13142.0
2018-09-13 14:55:00,68.62,68.66,68.61,68.65,8750.0,57.634,57.6676,57.6256,57.6592,8750.0
2018-09-13 15:00:00,68.66,68.7,68.64,68.7,15915.0,57.6676,57.7012,57.6508,57.7012,15915.0
2018-09-13 15:05:00,68.7,68.71,68.67,68.69,19266.0,57.7012,57.7096,57.676,57.6928,19266.0
2018-09-13 15:10:00,68.68,68.75,68.68,68.73,15854.0,57.6844,57.7432,57.6844,57.7264,15854.0
2018-09-13 15:15:00,68.73,68.75,68.73,68.75,8322.0,57.7264,57.7432,57.7264,57.7432,8322.0
2018-09-13 15:20:00,68.76,68.76,68.73,68.73,8350.0,57.7516,57.7516,57.7264,57.7264,8350.0
2018-09-13 15:25:00,68.73,68.77,68.71,68.76,16208.0,57.7264,57.76,57.7096,57.7516,16208.0
2018-09-13 15:30:00,68.75,68.75,68.71,68.72,24707.0,57.7432,57.7432,57.7096,57.718,24707.0
2018-09-13 15:35:00,68.73,68.73,68.68,68.69,19813.0,57.7264,57.7264,57.6844,57.6928,19813.0
2018-09-13 15:40:00,68.68,68.7,68.67,68.69,37990.0,57.6844,57.7012,57.676,57.6928,37990.0
2018-09-13 15:45:00,68.69,68.77,68.68,68.75,38267.0,57.6928,57.76,57.6844,57.7432,38267.0
2018-09-13 15:50:00,68.75,68.76,68.7,68.7,52187.0,57.7432,57.7516,57.7012,57.7012,52187.0
2018-09-13 15:55:00,68.71,68.74,68.7,68.74,139666.0,57.7096,57.7348,57.7012,57.7348,139666.0
2018-09-14 09:30:00,68.97,68.97,68.74,68.84,19793.0,57.9279,57.9279,57.7348,57.8187,19793.0
2018-09-14 09:35:00,68.85,68.87,68.51,68.55,33318.0,57.8271,57.8439,57.5416,57.5752,33318.0
2018-09-14 09:40:00,68.56,68.58,68.36,68.38,22673.0,57.5836,57.6004,57.4156,57.4324,22673.0
2018-09-14 09:45:00,68.38,68.48,68.37,68.41,18227.0,57.4324,57.5164,57.424,57.4576,18227.0
2018-09-14 09:50:00,68.42,68.43,68.36,68.4,21677.0,57.466,57.4744,57.4156,57.4492,21677.0
2018-09-14 09:55:00,68.4,68.43,68.34,68.43,24380.0,57.4492,57.4744,57.3988,57.4744,24380.0
2018-09-14 10:00:00,68.43,68.48,68.4,68.48,11860.0,57.4744,57.5164,57.4492,57.5164,11860.0
2018-09-14 10:05:00,68.47,68.59,68.45,68.51,19021.0,57.508,57.6088,57.4912,57.5416,19021.0
2018-09-14 10:10:00,68.51,68.53,68.49,68.51,14996.0,57.5416,57.5584,57.5248,57.5416,14996.0
2018-09-14 10:15:00,68.51,68.52,68.28,68.29,30955.0,57.5416,57.55,57.3484,57.3568,30955.0
2018-09-14 10:20:00,68.3,68.34,68.28,68.32,25630.0,57.3652,57.3988,57.3484,57.382,25630.0
2018-09-14 10:25:00,68.32,68.32,68.24,68.27,10958.0,57.382,57.382,57.3148,57.34,10958.0
2018-09-14 10:30:00,68.28,68.32,68.26,68.29,17686.0,57.3484,57.382,57.3316,57.3568,17686.0
2018-09-14 10:35:00,68.29,68.3,68.16,68.22,25119.0,57.3568,57.3652,57.2476,57.298,25119.0
2018-09-14 10:40:00,68.22,68.23,68.15,68.16,16598.0,57.298,57.3064,57.2392,57.2476,16598.0
2018-09-14 10:45:00,68.15,68.16,68.0,68.05,22953.0,57.2392,57.2476,57.1132,57.1552,22953.0
2018-09-14 10:50:00,68.06,68.08,68.02,68.03,10587.0,57.1636,57.1804,57.13,57.1384,10587.0
2018-09-14 10:55:00,68.03,68.05,67.99,67.99,17943.0,57.1384,57.1552,57.1048,57.1048,17943.0
2018-09-14 11:00:00,68.0,68.15,68.0,68.15,29519.0,57.1132,57.2392,57.1132,57.2392,29519.0
2018-09-14 11:05:00,68.15,68.19,68.15,68.18,9155.0,57.2392,57.2728,57.2392,57.2644,9155.0
2018-09-14 11:10:00,68.18,68.22,68.15,68.16,21138.0,57.2644,57.298,57.2392,57.2476,21138.0
2018-09-14 11:15:00,68.16,68.16,68.09,68.09,32883.0,57.2476,57.2476,57.1888,57.1888,32883.0
2018-09-14 11:20:00,68.09,68.16,68.09,68.16,14525.0,57.1888,57.2476,57.1888,57.2476,14525.0
2018-09-14 11:25:00,68.15,68.17,68.11,68.11,28675.0,57.2392,57.256,57.2056,57.2056,28675.0
2018-09-14 11:30:00,68.12,68.22,68.12,68.22,44436.0,57.214,57.298,57.214,57.298,44436.0
2018-09-14 11:35:00,68.22,68.24,68.21,68.22,14800.0,57.298,57.3148,57.2896,57.298,14800.0
2018-09-14 11:40:00,68.21,68.27,68.21,68.27,20874.0,57.2896,57.34,57.2896,57.34,20874.0
2018-09-14 11:45:00,68.28,68.37,68.28,68.35,15221.0,57.3484,57.424,57.3484,57.4072,15221.0
2018-09-14 11:50:00,68.36,68.38,68.34,68.34,22823.0,57.4156,57.4324,57.3988,57.3988,22823.0
2018-09-14 11:55:00,68.34,68.38,68.34,68.36,18119.0,57.3988,57.4324,57.3988,57.4156,18119.0
2018-09-14 12:00:00,68.37,68.38,68.27,68.27,56001.0,57.424,57.4324,57.34,57.34,56001.0
2018-09-14 12:05:00,68.27,68.28,68.18,68.23,36143.0,57.34,57.3484,57.2644,57.3064,36143.0
2018-09-14 12:10:00,68.23,68.23,68.2,68.21,15735.0,57.3064,57.3064,57.2812,57.2896,15735.0
2018-09-14 12:15:00,68.2,68.24,68.18,68.18,11587.0,57.2812,57.3148,57.2644,57.2644,11587.0
2018-09-14 12:20:00,68.19,68.2,68.16,68.18,9395.0,57.2728,57.2812,57.2476,57.2644,9395.0
2018-09-14 12:25:00,68.19,68.22,68.18,68.19,14941.0,57.2728,57.298,57.2644,57.2728,14941.0
2018-09-14 12:30:00,68.19,68.21,68.16,68.17,5747.0,57.2728,57.2896,57.2476,57.256,5747.0
2018-09-14 12:35:00,68.17,68.21,68.17,68.2,7082.0,57.256,57.2896,57.256,57.2812,7082.0
2018-09-14 12:40:00,68.2,68.21,68.17,68.17,5776.0,57.2812,57.2896,57.256,57.256,5776.0
2018-09-14 12:45:00,68.17,68.17,68.14,68.15,19451.0,57.256,57.256,57.2308,57.2392,19451.0
2018-09-14 12:50:00,68.14,68.14,68.1,68.11,7819.0,57.2308,57.2308,57.1972,57.2056,7819.0
2018-09-14 12:55:00,68.11,68.14,68.08,68.09,19454.0,57.2056,57.2308,57.1804,57.1888,19454.0
2018-09-14 13:00:00,68.09,68.1,68.06,68.06,12339.0,57.1888,57.1972,57.1636,57.1636,12339.0
2018-09-14 13:05:00,68.06,68.06,68.0,68.01,14962.0,57.1636,57.1636,57.1132,57.1216,14962.0
2018-09-14 13:10:00,68.01,68.06,68.0,68.05,18179.0,57.1216,57.1636,57.1132,57.1552,18179.0
2018-09-14 13:15:00,68.05,68.14,68.04,68.13,5805.0,57.1552,57.2308,57.1468,57.2224,5805.0
2018-09-14 13:20:00,68.15,68.16,68.11,68.12,10735.0,57.2392,57.2476,57.2056,57.214,10735.0
2018-09-14 13:25:00,68.13,68.19,68.13,68.17,4740.0,57.2224,57.2728,57.2224,57.256,4740.0
2018-09-14 13:30:00,68.17,68.22,68.17,68.19,13412.0,57.256,57.298,57.256,57.2728,13412.0
2018-09-14 13:35:00,68.19,68.2,68.18,68.18,11318.0,57.2728,57.2812,57.2644,57.2644,11318.0
2018-09-14 13:40:00,68.18,68.19,68.17,68.17,8077.0,57.2644,57.2728,57.256,57.256,8077.0
2018-09-14 13:45:00,68.18,68.18,68.17,68.18,4873.0,57.2644,57.2644,57.256,57.2644,4873.0
2018-09-14 13:50:00,68.17,68.18,68.16,68.17,8441.0,57.256,57.2644,57.2476,57.256,8441.0
2018-09-14 13:55:00,68.16,68.16,68.1,68.1,79709.0,57.2476,57.2476,57.1972,57.1972,79709.0
2018-09-14 14:00:00,68.1,68.21,68.1,68.18,67038.0,57.1972,57.2896,57.1972,57.2644,67038.0
2018-09-14 14:05:00,68.18,68.2,68.17,68.19,9037.0,57.2644,57.2812,57.256,57.2728,9037.0
2018-09-14 14:10:00,68.19,68.2,68.18,68.2,6123.0,57.2728,57.2812,57.2644,57.2812,6123.0
2018-09-14 14:15:00,68.2,68.21,68.18,68.2,24506.0,57.2812,57.2896,57.2644,57.2812,24506.0
2018-09-14 14:20:00,68.2,68.2,68.18,68.19,19796.0,57.2812,57.2812,57.2644,57.2728,19796.0
2018-09-14 14:25:00,68.2,68.2,68.16,68.18,15396.0,57.2812,57.2812,57.2476,57.2644,15396.0
2018-09-14 14:30:00,68.18,68.21,68.17,68.19,16739.0,57.2644,57.2896,57.256,57.2728,16739.0
2018-09-14 14:35:00,68.18,68.2,68.17,68.18,10235.0,57.2644,57.2812,57.256,57.2644,10235.0
2018-09-14 14:40:00,68.19,68.19,68.17,68.17,3537.0,57.2728,57.2728,57.256,57.256,3537.0
2018-09-14 14:45:00,68.18,68.2,68.15,68.19,11534.0,57.2644,57.2812,57.2392,57.2728,11534.0
2018-09-14 14:50:00,68.19,68.2,68.16,68.18,13378.0,57.2728,57.2812,57.2476,57.2644,13378.0
2018-09-14 14:55:00,68.18,68.19,68.16,68.17,33329.0,57.2644,57.2728,57.2476,57.256,33329.0
2018-09-14 15:00:00,68.16,68.21,68.15,68.19,47892.0,57.2476,57.2896,57.2392,57.2728,47892.0
2018-09-14 15:05:00,68.19,68.22,68.18,68.21,18799.0,57.2728,57.298,57.2644,57.2896,18799.0
2018-09-14 15:10:00,68.2,68.23,68.2,68.23,7091.0,57.2812,57.3064,57.2812,57.3064,7091.0
2018-09-14 15:15:00,68.23,68.23,68.21,68.22,23192.0,57.3064,57.3064,57.2896,57.298,23192.0
2018-09-14 15:20:00,68.22,68.23,68.21,68.23,15342.0,57.298,57.3064,57.2896,57.3064,15342.0
2018-09-14 15:25:00,68.23,68.23,68.19,68.2,24389.0,57.3064,57.3064,57.2728,57.2812,24389.0
2018-09-14 15:30:00,68.2,68.27,68.2,68.26,27442.0,57.2812,57.34,57.2812,57.3316,27442.0
2018-09-14 15:35:00,68.26,68.29,68.24,68.28,41752.0,57.3316,57.3568,57.3148,57.3484,41752.0
2018-09-14 15:40:00,68.28,68.32,68.27,68.32,28405.0,57.3484,57.382,57.34,57.382,28405.0
2018-09-14 15:45:00,68.32,68.37,68.31,68.36,37776.0,57.382,57.424,57.3736,57.4156,37776.0
2018-09-14 15:50:00,68.36,68.37,68.33,68.34,69857.0,57.4156,57.424,57.3904,57.3988,69857.0
2018-09-14 15:55:00,68.33,68.35,68.2,68.25,323987.0,57.3904,57.4072,57.2812,57.3232,323987.0
2018-09-17 09:30:00,68.37,68.54,68.26,68.28,24804.0,57.424,57.5668,57.3316,57.3484,24804.0
2018-09-17 09:35:00,68.28,68.28,68.12,68.14,8924.0,57.3484,57.3484,57.214,57.2308,8924.0
2018-09-17 09:40:00,68.17,68.19,68.03,68.16,11354.0,57.256,57.2728,57.1384,57.2476,11354.0
2018-09-17 09:45:00,68.17,68.27,68.17,68.22,13218.0,57.256,57.34,57.256,57.298,13218.0
2018-09-17 09:50:00,68.25,68.32,68.22,68.27,8209.0,57.3232,57.382,57.298,57.34,8209.0
2018-09-17 09:55:00,68.29,68.29,68.21,68.23,8293.0,57.3568,57.3568,57.2896,57.3064,8293.0
2018-09-17 10:00:00,68.25,68.27,68.2,68.23,11071.0,57.3232,57.34,57.2812,57.3064,11071.0
2018-09-17 10:05:00,68.21,68.25,68.13,68.15,10728.0,57.2896,57.3232,57.2224,57.2392,10728.0
2018-09-17 10:10:00,68.16,68.24,68.16,68.19,8235.0,57.2476,57.3148,57.2476,57.2728,8235.0
2018-09-17 10:15:00,68.2,68.21,68.14,68.15,5479.0,57.2812,57.2896,57.2308,57.2392,5479.0
2018-09-17 10:20:00,68.16,68.23,68.15,68.2,13676.0,57.2476,57.3064,57.2392,57.2812,13676.0
2018-09-17 10:25:00,68.21,68.25,68.19,68.19,10167.0,57.2896,57.3232,57.2728,57.2728,10167.0
2018-09-17 10:30:00,68.21,68.34,68.2,68.34,11065.0,57.2896,57.3988,57.2812,57.3988,11065.0
2018-09-17 10:35:00,68.34,68.41,68.34,68.39,17274.0,57.3988,57.4576,57.3988,57.4408,17274.0
2018-09-17 10:40:00,68.4,68.43,68.38,68.39,14521.0,57.4492,57.4744,57.4324,57.4408,14521.0
2018-09-17 10:45:00,68.39,68.41,68.33,68.35,20699.0,57.4408,57.4576,57.3904,57.4072,20699.0
2018-09-17 10:50:00,68.37,68.43,68.36,68.43,13347.0,57.424,57.4744,57.4156,57.4744,13347.0
2018-09-17 10:55:00,68.43,68.48,68.41,68.48,10348.0,57.4744,57.5164,57.4576,57.5164,10348.0
2018-09-17 11:00:00,68.47,68.52,68.45,68.52,11768.0,57.508,57.55,57.4912,57.55,11768.0
2018-09-17 11:05:00,68.52,68.54,68.51,68.54,13170.0,57.55,57.5668,57.5416,57.5668,13170.0
2018-09-17 11:10:00,68.55,68.58,68.54,68.57,6971.0,57.5752,57.6004,57.5668,57.592,6971.0
2018-09-17 11:15:00,68.57,68.58,68.52,68.57,20214.0,57.592,57.6004,57.55,57.592,20214.0
2018-09-17 11:20:00,68.57,68.59,68.54,68.55,11622.0,57.592,57.6088,57.5668,57.5752,11622.0
2018-09-17 11:25:00,68.55,68.56,68.5,68.51,11209.0,57.5752,57.5836,57.5332,57.5416,11209.0
2018-09-17 11:30:00,68.52,68.56,68.52,68.54,9484.0,57.55,57.5836,57.55,57.5668,9484.0
2018-09-17 11:35:00,68.55,68.6,68.54,68.59,10589.0,57.5752,57.6172,57.5668,57.6088,10589.0
2018-09-17 11:40:00,68.58,68.59,68.53,68.53,11455.0,57.6004,57.6088,57.5584,57.5584,11455.0
2018-09-17 11:45:00,68.54,68.54,68.48,68.48,38682.0,57.5668,57.5668,57.5164,57.5164,38682.0
2018-09-17 11:50:00,68.47,68.51,68.47,68.51,9414.0,57.508,57.5416,57.508,57.5416,9414.0
2018-09-17 11:55:00,68.51,68.55,68.5,68.5,9394.0,57.5416,57.5752,57.5332,57.5332,9394.0
2018-09-17 12:00:00,68.51,68.54,68.48,68.53,8616.0,57.5416,57.5668,57.5164,57.5584,8616.0
2018-09-17 12:05:00,68.52,68.55,68.5,68.55,13541.0,57.55,57.5752,57.5332,57.5752,13541.0
2018-09-17 12:10:00,68.55,68.55,68.52,68.54,15780.0,57.5752,57.5752,57.55,57.5668,15780.0
2018-09-17 12:15:00,68.55,68.63,68.54,68.63,13814.0,57.5752,57.6424,57.5668,57.6424,13814.0
2018-09-17 12:20:00,68.63,68.66,68.59,68.62,17392.0,57.6424,57.6676,57.6088,57.634,17392.0
2018-09-17 12:25:00,68.62,68.66,68.62,68.62,14390.0,57.634,57.6676,57.634,57.634,14390.0
2018-09-17 12:30:00,68.63,68.64,68.58,68.58,7373.0,57.6424,57.6508,57.6004,57.6004,7373.0
2018-09-17 12:35:00,68.59,68.64,68.58,68.61,8971.0,57.6088,57.6508,57.6004,57.6256,8971.0
2018-09-17 12:40:00,68.62,68.64,68.61,68.63,10780.0,57.634,57.6508,57.6256,57.6424,10780.0
2018-09-17 12:45:00,68.63,68.67,68.62,68.66,12714.0,57.6424,57.676,57.634,57.6676,12714.0
2018-09-17 12:50:00,68.65,68.68,68.62,68.62,8398.0,57.6592,57.6844,57.634,57.634,8398.0
2018-09-17 12:55:00,68.62,68.63,68.59,68.61,12300.0,57.634,57.6424,57.6088,57.6256,12300.0
2018-09-17 13:00:00,68.6,68.62,68.56,68.58,10357.0,57.6172,57.634,57.5836,57.6004,10357.0
2018-09-17 13:05:00,68.58,68.6,68.55,68.57,9337.0,57.6004,57.6172,57.5752,57.592,9337.0
2018-09-17 13:10:00,68.56,68.58,68.54,68.54,7671.0,57.5836,57.6004,57.5668,57.5668,7671.0
2018-09-17 13:15:00,68.54,68.55,68.52,68.54,9261.0,57.5668,57.5752,57.55,57.5668,9261.0
2018-09-17 13:20:00,68.53,68.58,68.53,68.58,5719.0,57.5584,57.6004,57.5584,57.6004,5719.0
2018-09-17 13:25:00,68.57,68.61,68.57,68.6,6482.0,57.592,57.6256,57.592,57.6172,6482.0
2018-09-17 13:30:00,68.59,68.6,68.55,68.6,17657.0,57.6088,57.6172,57.5752,57.6172,17657.0
2018-09-17 13:35:00,68.59,68.6,68.52,68.54,10672.0,57.6088,57.6172,57.55,57.5668,10672.0
2018-09-17 13:40:00,68.54,68.55,68.52,68.54,5120.0,57.5668,57.5752,57.55,57.5668,5120.0
2018-09-17 13:45:00,68.54,68.57,68.53,68.55,15709.0,57.5668,57.592,57.5584,57.5752,15709.0
2018-09-17 13:50:00,68.55,68.56,68.52,68.55,10491.0,57.5752,57.5836,57.55,57.5752,10491.0
2018-09-17 13:55:00,68.57,68.57,68.51,68.53,14137.0,57.592,57.592,57.5416,57.5584,14137.0
2018-09-17 14:00:00,68.53,68.55,68.51,68.52,11754.0,57.5584,57.5752,57.5416,57.55,11754.0
2018-09-17 14:05:00,68.53,68.55,68.5,68.51,10819.0,57.5584,57.5752,57.5332,57.5416,10819.0
2018-09-17 14:10:00,68.51,68.55,68.5,68.55,6156.0,57.5416,57.5752,57.5332,57.5752,6156.0
2018-09-17 14:15:00,68.55,68.57,68.54,68.57,9485.0,57.5752,57.592,57.5668,57.592,9485.0
2018-09-17 14:20:00,68.57,68.59,68.55,68.56,9402.0,57.592,57.6088,57.5752,57.5836,9402.0
2018-09-17 14:25:00,68.56,68.57,68.54,68.55,8377.0,57.5836,57.592,57.5668,57.5752,8377.0
2018-09-17 14:30:00,68.54,68.6,68.54,68.6,8476.0,57.5668,57.6172,57.5668,57.6172,8476.0
2018-09-17 14:35:00,68.6,68.61,68.59,68.61,6765.0,57.6172,57.6256,57.6088,57.6256,6765.0
2018-09-17 14:40:00,68.6,68.62,68.58,68.59,7613.0,57.6172,57.634,57.6004,57.6088,7613.0
2018-09-17 14:45:00,68.59,68.59,68.56,68.57,8957.0,57.6088,57.6088,57.5836,57.592,8957.0
2018-09-17 14:50:00,68.56,68.57,68.53,68.53,13718.0,57.5836,57.592,57.5584,57.5584,13718.0
2018-09-17 14:55:00,68.53,68.54,68.46,68.49,22584.0,57.5584,57.5668,57.4996,57.5248,22584.0
2018-09-17 15:00:00,68.5,68.61,68.49,68.6,25258.0,57.5332,57.6256,57.5248,57.6172,25258.0
2018-09-17 15:05:00,68.59,68.6,68.55,68.57,15507.0,57.6088,57.6172,57.5752,57.592,15507.0
2018-09-17 15:10:00,68.56,68.62,68.56,68.61,15569.0,57.5836,57.634,57.5836,57.6256,15569.0
2018-09-17 15:15:00,68.61,68.63,68.59,68.61,17558.0,57.6256,57.6424,57.6088,57.6256,17558.0
2018-09-17 15:20:00,68.61,68.62,68.57,68.58,15902.0,57.6256,57.634,57.592,57.6004,15902.0
2018-09-17 15:25:00,68.58,68.6,68.56,68.56,17083.0,57.6004,57.6172,57.5836,57.5836,17083.0
2018-09-17 15:30:00,68.56,68.61,68.53,68.53,38579.0,57.5836,57.6256,57.5584,57.5584,38579.0
2018-09-17 15:35:00,68.53,68.54,68.44,68.45,43775.0,57.5584,57.5668,57.4828,57.4912,43775.0
2018-09-17 15:40:00,68.45,68.5,68.43,68.5,47864.0,57.4912,57.5332,57.4744,57.5332,47864.0
2018-09-17 15:45:00,68.5,68.5,68.47,68.5,63535.0,57.5332,57.5332,57.508,57.5332,63535.0
2018-09-17 15:50:00,68.49,68.5,68.47,68.48,64617.0,57.5248,57.5332,57.508,57.5164,64617.0
2018-09-17 15:55:00,68.48,68.55,68.44,68.53,162970.0,57.5164,57.5752,57.4828,57.5584,162970.0
2018-09-18 09:30:00,68.7,68.86,68.53,68.73,61331.0,57.7012,57.8355,57.5584,57.7264,61331.0
2018-09-18 09:35:00,68.74,68.9,68.71,68.86,15398.0,57.7348,57.8691,57.7096,57.8355,15398.0
2018-09-18 09:40:00,68.86,68.91,68.84,68.88,12045.0,57.8355,57.8775,57.8187,57.8523,12045.0
2018-09-18 09:45:00,68.87,69.09,68.87,69.01,42647.0,57.8439,58.0287,57.8439,57.9615,42647.0
2018-09-18 09:50:00,68.98,69.02,68.92,69.01,13169.0,57.9363,57.9699,57.8859,57.9615,13169.0
2018-09-18 09:55:00,69.01,69.08,69.01,69.05,9000.0,57.9615,58.0203,57.9615,57.9951,9000.0
2018-09-18 10:00:00,69.03,69.05,68.97,69.03,6793.0,57.9783,57.9951,57.9279,57.9783,6793.0
2018-09-18 10:05:00,69.03,69.09,69.03,69.05,11905.0,57.9783,58.0287,57.9783,57.9951,11905.0
2018-09-18 10:10:00,69.04,69.07,69.0,69.07,12596.0,57.9867,58.0119,57.9531,58.0119,12596.0
2018-09-18 10:15:00,69.07,69.09,69.02,69.09,10574.0,58.0119,58.0287,57.9699,58.0287,10574.0
2018-09-18 10:20:00,69.1,69.12,69.07,69.1,15609.0,58.0371,58.0539,58.0119,58.0371,15609.0
2018-09-18 10:25:00,69.11,69.14,69.09,69.14,9757.0,58.0455,58.0707,58.0287,58.0707,9757.0
2018-09-18 10:30:00,69.14,69.16,69.09,69.09,17679.0,58.0707,58.0875,58.0287,58.0287,17679.0
2018-09-18 10:35:00,69.1,69.21,69.1,69.21,8862.0,58.0371,58.1295,58.0371,58.1295,8862.0
2018-09-18 10:40:00,69.22,69.24,69.15,69.24,7048.0,58.1379,58.1547,58.0791,58.1547,7048.0
2018-09-18 10:45:00,69.24,69.25,69.18,69.21,11535.0,58.1547,58.1631,58.1043,58.1295,11535.0
2018-09-18 10:50:00,69.22,69.22,69.17,69.21,10494.0,58.1379,58.1379,58.0959,58.1295,10494.0
2018-09-18 10:55:00,69.21,69.21,69.13,69.16,17149.0,58.1295,58.1295,58.0623,58.0875,17149.0
2018-09-18 11:00:00,69.16,69.17,69.06,69.1,25829.0,58.0875,58.0959,58.0035,58.0371,25829.0
2018-09-18 11:05:00,69.1,69.2,69.09,69.18,20204.0,58.0371,58.1211,58.0287,58.1043,20204.0
2018-09-18 11:10:00,69.19,69.22,69.16,69.21,13538.0,58.1127,58.1379,58.0875,58.1295,13538.0
2018-09-18 11:15:00,69.2,69.2,69.14,69.15,19471.0,58.1211,58.1211,58.0707,58.0791,19471.0
2018-09-18 11:20:00,69.16,69.16,69.1,69.13,10722.0,58.0875,58.0875,58.0371,58.0623,10722.0
2018-09-18 11:25:00,69.13,69.13,69.06,69.1,10405.0,58.0623,58.0623,58.0035,58.0371,10405.0
2018-09-18 11:30:00,69.09,69.1,69.08,69.09,6116.0,58.0287,58.0371,58.0203,58.0287,6116.0
2018-09-18 11:35:00,69.08,69.1,69.05,69.08,16623.0,58.0203,58.0371,57.9951,58.0203,16623.0
2018-09-18 11:40:00,69.08,69.2,69.07,69.2,26835.0,58.0203,58.1211,58.0119,58.1211,26835.0
2018-09-18 11:45:00,69.21,69.24,69.19,69.23,5431.0,58.1295,58.1547,58.1127,58.1463,5431.0
2018-09-18 11:50:00,69.24,69.25,69.2,69.2,8710.0,58.1547,58.1631,58.1211,58.1211,8710.0
2018-09-18 11:55:00,69.21,69.24,69.2,69.23,8483.0,58.1295,58.1547,58.1211,58.1463,8483.0
2018-09-18 12:00:00,69.24,69.31,69.24,69.31,15489.0,58.1547,58.2135,58.1547,58.2135,15489.0
2018-09-18 12:05:00,69.31,69.33,69.26,69.27,28489.0,58.2135,58.2303,58.1715,58.1799,28489.0
2018-09-18 12:10:00,69.26,69.32,69.25,69.29,59850.0,58.1715,58.2219,58.1631,58.1967,59850.0
2018-09-18 12:15:00,69.29,69.3,69.26,69.27,27314.0,58.1967,58.2051,58.1715,58.1799,27314.0
2018-09-18 12:20:00,69.28,69.29,69.27,69.28,9209.0,58.1883,58.1967,58.1799,58.1883,9209.0
2018-09-18 12:25:00,69.27,69.28,69.22,69.26,48890.0,58.1799,58.1883,58.1379,58.1715,48890.0
2018-09-18 12:30:00,69.27,69.31,69.26,69.31,10386.0,58.1799,58.2135,58.1715,58.2135,10386.0
2018-09-18 12:35:00,69.3,69.4,69.3,69.39,9328.0,58.2051,58.2891,58.2051,58.2807,9328.0
2018-09-18 12:40:00,69.4,69.4,69.35,69.35,6249.0,58.2891,58.2891,58.2471,58.2471,6249.0
2018-09-18 12:45:00,69.35,69.38,69.32,69.33,12263.0,58.2471,58.2723,58.2219,58.2303,12263.0
2018-09-18 12:50:00,69.32,69.36,69.32,69.35,5341.0,58.2219,58.2555,58.2219,58.2471,5341.0
2018-09-18 12:55:00,69.35,69.37,69.33,69.34,6587.0,58.2471,58.2639,58.2303,58.2387,6587.0
2018-09-18 13:00:00,69.34,69.34,69.3,69.3,6400.0,58.2387,58.2387,58.2051,58.2051,6400.0
2018-09-18 13:05:00,69.3,69.38,69.3,69.37,20757.0,58.2051,58.2723,58.2051,58.2639,20757.0
2018-09-18 13:10:00,69.37,69.38,69.34,69.35,6961.0,58.2639,58.2723,58.2387,58.2471,6961.0
2018-09-18 13:15:00,69.35,69.42,69.35,69.42,19710.0,58.2471,58.3059,58.2471,58.3059,19710.0
2018-09-18 13:20:00,69.42,69.44,69.4,69.4,6107.0,58.3059,58.3227,58.2891,58.2891,6107.0
2018-09-18 13:25:00,69.4,69.4,69.35,69.38,8925.0,58.2891,58.2891,58.2471,58.2723,8925.0
2018-09-18 13:30:00,69.38,69.4,69.36,69.38,5544.0,58.2723,58.2891,58.2555,58.2723,5544.0
2018-09-18 13:35:00,69.39,69.42,69.38,69.41,6687.0,58.2807,58.3059,58.2723,58.2975,6687.0
2018-09-18 13:40:00,69.4,69.44,69.4,69.41,19208.0,58.2891,58.3227,58.2891,58.2975,19208.0
2018-09-18 13:45:00,69.41,69.5,69.41,69.48,16700.0,58.2975,58.3731,58.2975,58.3563,16700.0
2018-09-18 13:50:00,69.48,69.5,69.46,69.48,16044.0,58.3563,58.3731,58.3395,58.3563,16044.0
2018-09-18 13:55:00,69.48,69.48,69.44,69.45,10379.0,58.3563,58.3563,58.3227,58.3311,10379.0
2018-09-18 14:00:00,69.44,69.46,69.43,69.46,12148.0,58.3227,58.3395,58.3143,58.3395,12148.0
2018-09-18 14:05:00,69.45,69.46,69.44,69.45,10368.0,58.3311,58.3395,58.3227,58.3311,10368.0
2018-09-18 14:10:00,69.45,69.46,69.44,69.45,7805.0,58.3311,58.3395,58.3227,58.3311,7805.0
2018-09-18 14:15:00,69.44,69.48,69.44,69.48,19026.0,58.3227,58.3563,58.3227,58.3563,19026.0
2018-09-18 14:20:00,69.48,69.5,69.48,69.49,7776.0,58.3563,58.3731,58.3563,58.3647,7776.0
2018-09-18 14:25:00,69.49,69.53,69.49,69.53,6493.0,58.3647,58.3983,58.3647,58.3983,6493.0
2018-09-18 14:30:00,69.53,69.53,69.51,69.52,8363.0,58.3983,58.3983,58.3815,58.3899,8363.0
2018-09-18 14:35:00,69.52,69.56,69.51,69.53,11341.0,58.3899,58.4235,58.3815,58.3983,11341.0
2018-09-18 14:40:00,69.53,69.57,69.52,69.57,6186.0,58.3983,58.4319,58.3899,58.4319,6186.0
2018-09-18 14:45:00,69.57,69.57,69.56,69.57,4415.0,58.4319,58.4319,58.4235,58.4319,4415.0
2018-09-18 14:50:00,69.56,69.57,69.52,69.52,13762.0,58.4235,58.4319,58.3899,58.3899,13762.0
2018-09-18 14:55:00,69.53,69.56,69.52,69.55,15421.0,58.3983,58.4235,58.3899,58.4151,15421.0
2018-09-18 15:00:00,69.54,69.56,69.54,69.55,9670.0,58.4067,58.4235,58.4067,58.4151,9670.0
2018-09-18 15:05:00,69.55,69.59,69.55,69.58,8887.0,58.4151,58.4487,58.4151,58.4403,8887.0
2018-09-18 15:10:00,69.58,69.7,69.58,69.67,29082.0,58.4403,58.5411,58.4403,58.5159,29082.0
2018-09-18 15:15:00,69.67,69.68,69.64,69.67,16257.0,58.5159,58.5243,58.4907,58.5159,16257.0
2018-09-18 15:20:00,69.67,69.68,69.64,69.66,10163.0,58.5159,58.5243,58.4907,58.5075,10163.0
2018-09-18 15:25:00,69.66,69.68,69.64,69.66,19437.0,58.5075,58.5243,58.4907,58.5075,19437.0
2018-09-18 15:30:00,69.66,69.69,69.63,69.67,62134.0,58.5075,58.5327,58.4823,58.5159,62134.0
2018-09-18 15:35:00,69.67,69.69,69.64,69.65,41833.0,58.5159,58.5327,58.4907,58.4991,41833.0
2018-09-18 15:40:00,69.65,69.71,69.65,69.65,46892.0,58.4991,58.5495,58.4991,58.4991,46892.0
2018-09-18 15:45:00,69.65,69.65,69.59,69.59,46261.0,58.4991,58.4991,58.4487,58.4487,46261.0
2018-09-18 15:50:00,69.59,69.63,69.59,69.62,53115.0,58.4487,58.4823,58.4487,58.4739,53115.0
2018-09-18 15:55:00,69.61,69.73,69.61,69.67,271437.0,58.4655,58.5663,58.4655,58.5159,271437.0
2018-09-19 09:30:00,69.68,69.97,69.68,69.84,31712.0,58.5243,58.7678,58.5243,58.6586,31712.0
2018-09-19 09:35:00,69.83,70.11,69.81,70.02,26575.0,58.6502,58.8854,58.6334,58.8098,26575.0
2018-09-19 09:40:00,70.01,70.05,69.85,69.86,13687.0,58.8014,58.835,58.667,58.6754,13687.0
2018-09-19 09:45:00,69.84,69.87,69.65,69.74,20744.0,58.6586,58.6838,58.4991,58.5747,20744.0
2018-09-19 09:50:00,69.76,69.97,69.7,69.92,39393.0,58.5915,58.7678,58.5411,58.7258,39393.0
2018-09-19 09:55:00,69.9,69.95,69.79,69.79,9259.0,58.709,58.751,58.6167,58.6167,9259.0
2018-09-19 10:00:00,69.77,69.92,69.74,69.89,9940.0,58.5999,58.7258,58.5747,58.7006,9940.0
2018-09-19 10:05:00,69.89,69.94,69.84,69.88,16008.0,58.7006,58.7426,58.6586,58.6922,16008.0
2018-09-19 10:10:00,69.88,69.91,69.82,69.89,17580.0,58.6922,58.7174,58.6418,58.7006,17580.0
2018-09-19 10:15:00,69.89,69.9,69.79,69.79,9700.0,58.7006,58.709,58.6167,58.6167,9700.0
2018-09-19 10:20:00,69.8,69.84,69.77,69.81,15337.0,58.6251,58.6586,58.5999,58.6334,15337.0
2018-09-19 10:25:00,69.82,69.9,69.81,69.81,4688.0,58.6418,58.709,58.6334,58.6334,4688.0
2018-09-19 10:30:00,69.81,69.85,69.78,69.81,26012.0,58.6334,58.667,58.6083,58.6334,26012.0
2018-09-19 10:35:00,69.8,70.19,69.8,70.12,101466.0,58.6251,58.9526,58.6251,58.8938,101466.0
2018-09-19 10:40:00,70.11,70.15,70.05,70.15,33689.0,58.8854,58.919,58.835,58.919,33689.0
2018-09-19 10:45:00,70.15,70.28,70.12,70.2,30225.0,58.919,59.0282,58.8938,58.961,30225.0
2018-09-19 10:50:00,70.22,70.26,70.06,70.11,19499.0,58.9778,59.0114,58.8434,58.8854,19499.0
2018-09-19 10:55:00,70.12,70.26,70.12,70.25,31832.0,58.8938,59.0114,58.8938,59.003,31832.0
2018-09-19 11:00:00,70.24,70.38,70.24,70.38,76864.0,58.9946,59.1122,58.9946,59.1122,76864.0
2018-09-19 11:05:00,70.39,70.57,70.34,70.54,95625.0,59.1206,59.2718,59.0786,59.2466,95625.0
2018-09-19 11:10:00,70.56,70.57,70.4,70.53,54092.0,59.2634,59.2718,59.129,59.2382,54092.0
2018-09-19 11:15:00,70.52,70.61,70.51,70.52,81622.0,59.2298,59.3054,59.2214,59.2298,81622.0
2018-09-19 11:20:00,70.53,70.53,70.26,70.26,42275.0,59.2382,59.2382,59.0114,59.0114,42275.0
2018-09-19 11:25:00,70.27,70.4,70.2,70.39,16880.0,59.0198,59.129,58.961,59.1206,16880.0
2018-09-19 11:30:00,70.39,70.4,70.22,70.27,15235.0,59.1206,59.129,58.9778,59.0198,15235.0
2018-09-19 11:35:00,70.28,70.42,70.28,70.4,48365.0,59.0282,59.1458,59.0282,59.129,48365.0
2018-09-19 11:40:00,70.39,70.4,70.25,70.32,17900.0,59.1206,59.129,59.003,59.0618,17900.0
2018-09-19 11:45:00,70.32,70.32,70.17,70.21,43779.0,59.0618,59.0618,58.9358,58.9694,43779.0
2018-09-19 11:50:00,70.2,70.27,70.15,70.26,71681.0,58.961,59.0198,58.919,59.0114,71681.0
2018-09-19 11:55:00,70.25,70.29,70.16,70.16,58213.0,59.003,59.0366,58.9274,58.9274,58213.0
2018-09-19 12:00:00,70.15,70.2,70.01,70.05,134261.0,58.919,58.961,58.8014,58.835,134261.0
2018-09-19 12:05:00,70.05,70.17,70.03,70.16,59697.0,58.835,58.9358,58.8182,58.9274,59697.0
2018-09-19 12:10:00,70.16,70.22,70.13,70.15,25212.0,58.9274,58.9778,58.9022,58.919,25212.0
2018-09-19 12:15:00,70.15,70.2,70.13,70.17,61240.0,58.919,58.961,58.9022,58.9358,61240.0
2018-09-19 12:20:00,70.19,70.2,70.11,70.16,82277.0,58.9526,58.961,58.8854,58.9274,82277.0
2018-09-19 12:25:00,70.16,70.2,70.08,70.09,20856.0,58.9274,58.961,58.8602,58.8686,20856.0
2018-09-19 12:30:00,70.1,70.1,70.01,70.01,30019.0,58.877,58.877,58.8014,58.8014,30019.0
2018-09-19 12:35:00,70.01,70.01,69.91,69.92,16441.0,58.8014,58.8014,58.7174,58.7258,16441.0
2018-09-19 12:40:00,69.91,70.01,69.91,69.98,20851.0,58.7174,58.8014,58.7174,58.7762,20851.0
2018-09-19 12:45:00,69.97,69.99,69.91,69.92,15295.0,58.7678,58.7846,58.7174,58.7258,15295.0
2018-09-19 12:50:00,69.91,70.0,69.88,70.0,24943.0,58.7174,58.793,58.6922,58.793,24943.0
2018-09-19 12:55:00,70.0,70.06,70.0,70.04,12086.0,58.793,58.8434,58.793,58.8266,12086.0
2018-09-19 13:00:00,70.03,70.05,70.01,70.03,11912.0,58.8182,58.835,58.8014,58.8182,11912.0
2018-09-19 13:05:00,70.02,70.04,70.0,70.03,12001.0,58.8098,58.8266,58.793,58.8182,12001.0
2018-09-19 13:10:00,70.02,70.04,70.01,70.01,17100.0,58.8098,58.8266,58.8014,58.8014,17100.0
2018-09-19 13:15:00,70.02,70.02,70.0,70.02,11310.0,58.8098,58.8098,58.793,58.8098,11310.0
2018-09-19 13:20:00,70.01,70.06,70.0,70.01,10197.0,58.8014,58.8434,58.793,58.8014,10197.0
2018-09-19 13:25:00,70.0,70.01,69.98,69.98,7215.0,58.793,58.8014,58.7762,58.7762,7215.0
2018-09-19 13:30:00,69.98,70.0,69.97,69.97,10815.0,58.7762,58.793,58.7678,58.7678,10815.0
2018-09-19 13:35:00,69.96,69.97,69.94,69.96,18606.0,58.7594,58.7678,58.7426,58.7594,18606.0
2018-09-19 13:40:00,69.96,69.96,69.92,69.92,6094.0,58.7594,58.7594,58.7258,58.7258,6094.0
2018-09-19 13:45:00,69.93,69.93,69.89,69.9,8210.0,58.7342,58.7342,58.7006,58.709,8210.0
2018-09-19 13:50:00,69.9,69.91,69.87,69.88,12719.0,58.709,58.7174,58.6838,58.6922,12719.0
2018-09-19 13:55:00,69.87,69.88,69.85,69.88,9469.0,58.6838,58.6922,58.667,58.6922,9469.0
2018-09-19 14:00:00,69.87,69.89,69.87,69.88,10162.0,58.6838,58.7006,58.6838,58.6922,10162.0
2018-09-19 14:05:00,69.89,69.97,69.89,69.96,18217.0,58.7006,58.7678,58.7006,58.7594,18217.0
2018-09-19 14:10:00,69.96,69.99,69.96,69.98,14399.0,58.7594,58.7846,58.7594,58.7762,14399.0
2018-09-19 14:15:00,69.98,70.02,69.98,70.0,13092.0,58.7762,58.8098,58.7762,58.793,13092.0
2018-09-19 14:20:00,70.0,70.06,69.97,70.06,28607.0,58.793,58.8434,58.7678,58.8434,28607.0
2018-09-19 14:25:00,70.05,70.1,70.05,70.09,15961.0,58.835,58.877,58.835,58.8686,15961.0
2018-09-19 14:30:00,70.08,70.13,70.06,70.08,19015.0,58.8602,58.9022,58.8434,58.8602,19015.0
2018-09-19 14:35:00,70.09,70.11,70.06,70.09,12440.0,58.8686,58.8854,58.8434,58.8686,12440.0
2018-09-19 14:40:00,70.07,70.07,70.05,70.06,16825.0,58.8518,58.8518,58.835,58.8434,16825.0
2018-09-19 14:45:00,70.05,70.06,70.03,70.04,14637.0,58.835,58.8434,58.8182,58.8266,14637.0
2018-09-19 14:50:00,70.04,70.05,70.01,70.01,8184.0,58.8266,58.835,58.8014,58.8014,8184.0
2018-09-19 14:55:00,70.01,70.02,69.97,69.98,8817.0,58.8014,58.8098,58.7678,58.7762,8817.0
2018-09-19 15:00:00,69.98,70.0,69.95,69.98,23493.0,58.7762,58.793,58.751,58.7762,23493.0
2018-09-19 15:05:00,69.98,69.98,69.93,69.96,20216.0,58.7762,58.7762,58.7342,58.7594,20216.0
2018-09-19 15:10:00,69.95,69.96,69.92,69.92,16063.0,58.751,58.7594,58.7258,58.7258,16063.0
2018-09-19 15:15:00,69.92,69.93,69.9,69.93,19069.0,58.7258,58.7342,58.709,58.7342,19069.0
2018-09-19 15:20:00,69.93,69.94,69.92,69.92,13633.0,58.7342,58.7426,58.7258,58.7258,13633.0
2018-09-19 15:25:00,69.92,69.93,69.89,69.9,25900.0,58.7258,58.7342,58.7006,58.709,25900.0
2018-09-19 15:30:00,69.9,69.92,69.89,69.91,46761.0,58.709,58.7258,58.7006,58.7174,46761.0
2018-09-19 15:35:00,69.91,69.95,69.89,69.91,48167.0,58.7174,58.751,58.7006,58.7174,48167.0
2018-09-19 15:40:00,69.91,69.97,69.9,69.97,29333.0,58.7174,58.7678,58.709,58.7678,29333.0
2018-09-19 15:45:00,69.97,69.98,69.94,69.94,37630.0,58.7678,58.7762,58.7426,58.7426,37630.0
2018-09-19 15:50:00,69.95,69.95,69.9,69.91,61042.0,58.751,58.751,58.709,58.7174,61042.0
2018-09-19 15:55:00,69.9,69.91,69.83,69.88,249727.0,58.709,58.7174,58.6502,58.6922,249727.0
2018-09-20 09:30:00,70.14,70.32,70.13,70.3,59119.0,58.9106,59.0618,58.9022,59.045,59119.0
2018-09-20 09:35:00,70.31,70.45,70.17,70.3,24869.0,59.0534,59.171,58.9358,59.045,24869.0
2018-09-20 09:40:00,70.36,70.47,70.26,70.26,20726.0,59.0954,59.1878,59.0114,59.0114,20726.0
2018-09-20 09:45:00,70.24,70.28,70.16,70.21,9626.0,58.9946,59.0282,58.9274,58.9694,9626.0
2018-09-20 09:50:00,70.22,70.22,70.04,70.07,23039.0,58.9778,58.9778,58.8266,58.8518,23039.0
2018-09-20 09:55:00,70.09,70.19,70.0,70.19,69918.0,58.8686,58.9526,58.793,58.9526,69918.0
2018-09-20 10:00:00,70.13,70.2,70.09,70.17,16022.0,58.9022,58.961,58.8686,58.9358,16022.0
2018-09-20 10:05:00,70.19,70.28,70.17,70.23,67103.0,58.9526,59.0282,58.9358,58.9862,67103.0
2018-09-20 10:10:00,70.23,70.32,70.2,70.25,37063.0,58.9862,59.0618,58.961,59.003,37063.0
2018-09-20 10:15:00,70.23,70.34,70.2,70.33,29265.0,58.9862,59.0786,58.961,59.0702,29265.0
2018-09-20 10:20:00,70.38,70.42,70.34,70.38,26920.0,59.1122,59.1458,59.0786,59.1122,26920.0
2018-09-20 10:25:00,70.37,70.4,70.32,70.32,32478.0,59.1038,59.129,59.0618,59.0618,32478.0
2018-09-20 10:30:00,70.31,70.53,70.28,70.53,29100.0,59.0534,59.2382,59.0282,59.2382,29100.0
2018-09-20 10:35:00,70.5,70.51,70.43,70.48,6481.0,59.213,59.2214,59.1542,59.1962,6481.0
2018-09-20 10:40:00,70.48,70.53,70.46,70.53,5281.0,59.1962,59.2382,59.1794,59.2382,5281.0
2018-09-20 10:45:00,70.5,70.56,70.48,70.54,5176.0,59.213,59.2634,59.1962,59.2466,5176.0
2018-09-20 10:50:00,70.54,70.59,70.51,70.52,9246.0,59.2466,59.2886,59.2214,59.2298,9246.0
2018-09-20 10:55:00,70.5,70.57,70.5,70.54,30014.0,59.213,59.2718,59.213,59.2466,30014.0
2018-09-20 11:00:00,70.54,70.57,70.51,70.53,7502.0,59.2466,59.2718,59.2214,59.2382,7502.0
2018-09-20 11:05:00,70.52,70.53,70.35,70.35,18730.0,59.2298,59.2382,59.087,59.087,18730.0
2018-09-20 11:10:00,70.36,70.44,70.36,70.38,21944.0,59.0954,59.1626,59.0954,59.1122,21944.0
2018-09-20 11:15:00,70.38,70.43,70.34,70.4,9237.0,59.1122,59.1542,59.0786,59.129,9237.0
2018-09-20 11:20:00,70.41,70.48,70.4,70.48,13097.0,59.1374,59.1962,59.129,59.1962,13097.0
2018-09-20 11:25:00,70.48,70.49,70.41,70.43,8989.0,59.1962,59.2046,59.1374,59.1542,8989.0
2018-09-20 11:30:00,70.45,70.46,70.39,70.4,13075.0,59.171,59.1794,59.1206,59.129,13075.0
2018-09-20 11:35:00,70.42,70.45,70.4,70.43,9163.0,59.1458,59.171,59.129,59.1542,9163.0
2018-09-20 11:40:00,70.42,70.44,70.36,70.44,8606.0,59.1458,59.1626,59.0954,59.1626,8606.0
2018-09-20 11:45:00,70.43,70.49,70.42,70.47,8302.0,59.1542,59.2046,59.1458,59.1878,8302.0
2018-09-20 11:50:00,70.46,70.47,70.42,70.45,25748.0,59.1794,59.1878,59.1458,59.171,25748.0
2018-09-20 11:55:00,70.45,70.48,70.41,70.43,13985.0,59.171,59.1962,59.1374,59.1542,13985.0
2018-09-20 12:00:00,70.44,70.46,70.42,70.46,10147.0,59.1626,59.1794,59.1458,59.1794,10147.0
2018-09-20 12:05:00,70.46,70.49,70.45,70.46,6291.0,59.1794,59.2046,59.171,59.1794,6291.0
2018-09-20 12:10:00,70.45,70.46,70.4,70.4,8331.0,59.171,59.1794,59.129,59.129,8331.0
2018-09-20 12:15:00,70.41,70.45,70.4,70.44,6473.0,59.1374,59.171,59.129,59.1626,6473.0
2018-09-20 12:20:00,70.45,70.53,70.44,70.53,52645.0,59.171,59.2382,59.1626,59.2382,52645.0
2018-09-20 12:25:00,70.52,70.56,70.52,70.55,7658.0,59.2298,59.2634,59.2298,59.255,7658.0
2018-09-20 12:30:00,70.55,70.55,70.52,70.55,7919.0,59.255,59.255,59.2298,59.255,7919.0
2018-09-20 12:35:00,70.56,70.59,70.55,70.58,11085.0,59.2634,59.2886,59.255,59.2802,11085.0
2018-09-20 12:40:00,70.59,70.61,70.5,70.54,10758.0,59.2886,59.3054,59.213,59.2466,10758.0
2018-09-20 12:45:00,70.54,70.56,70.53,70.56,5850.0,59.2466,59.2634,59.2382,59.2634,5850.0
2018-09-20 12:50:00,70.56,70.56,70.52,70.53,6746.0,59.2634,59.2634,59.2298,59.2382,6746.0
2018-09-20 12:55:00,70.53,70.55,70.51,70.54,9904.0,59.2382,59.255,59.2214,59.2466,9904.0
2018-09-20 13:00:00,70.54,70.58,70.52,70.57,17648.0,59.2466,59.2802,59.2298,59.2718,17648.0
2018-09-20 13:05:00,70.58,70.6,70.55,70.55,7025.0,59.2802,59.297,59.255,59.255,7025.0
2018-09-20 13:10:00,70.53,70.54,70.48,70.49,10106.0,59.2382,59.2466,59.1962,59.2046,10106.0
2018-09-20 13:15:00,70.48,70.48,70.45,70.45,6144.0,59.1962,59.1962,59.171,59.171,6144.0
2018-09-20 13:20:00,70.46,70.47,70.44,70.45,4980.0,59.1794,59.1878,59.1626,59.171,4980.0
2018-09-20 13:25:00,70.44,70.45,70.39,70.39,8237.0,59.1626,59.171,59.1206,59.1206,8237.0
2018-09-20 13:30:00,70.39,70.42,70.37,70.4,10114.0,59.1206,59.1458,59.1038,59.129,10114.0
2018-09-20 13:35:00,70.4,70.44,70.39,70.42,5294.0,59.129,59.1626,59.1206,59.1458,5294.0
2018-09-20 13:40:00,70.41,70.42,70.4,70.42,4126.0,59.1374,59.1458,59.129,59.1458,4126.0
2018-09-20 13:45:00,70.42,70.42,70.39,70.42,8027.0,59.1458,59.1458,59.1206,59.1458,8027.0
2018-09-20 13:50:00,70.43,70.43,70.39,70.39,6123.0,59.1542,59.1542,59.1206,59.1206,6123.0
2018-09-20 13:55:00,70.39,70.39,70.35,70.39,7319.0,59.1206,59.1206,59.087,59.1206,7319.0
2018-09-20 14:00:00,70.38,70.44,70.38,70.42,11131.0,59.1122,59.1626,59.1122,59.1458,11131.0
2018-09-20 14:05:00,70.43,70.44,70.42,70.43,6087.0,59.1542,59.1626,59.1458,59.1542,6087.0
2018-09-20 14:10:00,70.44,70.47,70.44,70.45,7942.0,59.1626,59.1878,59.1626,59.171,7942.0
2018-09-20 14:15:00,70.44,70.49,70.42,70.49,8911.0,59.1626,59.2046,59.1458,59.2046,8911.0
2018-09-20 14:20:00,70.49,70.5,70.47,70.47,8903.0,59.2046,59.213,59.1878,59.1878,8903.0
2018-09-20 14:25:00,70.47,70.48,70.46,70.47,8528.0,59.1878,59.1962,59.1794,59.1878,8528.0
2018-09-20 14:30:00,70.48,70.51,70.47,70.51,10719.0,59.1962,59.2214,59.1878,59.2214,10719.0
2018-09-20 14:35:00,70.51,70.51,70.46,70.47,9446.0,59.2214,59.2214,59.1794,59.1878,9446.0
2018-09-20 14:40:00,70.47,70.48,70.43,70.48,11431.0,59.1878,59.1962,59.1542,59.1962,11431.0
2018-09-20 14:45:00,70.49,70.51,70.48,70.51,9197.0,59.2046,59.2214,59.1962,59.2214,9197.0
2018-09-20 14:50:00,70.52,70.55,70.5,70.5,17309.0,59.2298,59.255,59.213,59.213,17309.0
2018-09-20 14:55:00,70.5,70.5,70.47,70.49,22602.0,59.213,59.213,59.1878,59.2046,22602.0
2018-09-20 15:00:00,70.49,70.55,70.49,70.51,20152.0,59.2046,59.255,59.2046,59.2214,20152.0
2018-09-20 15:05:00,70.52,70.55,70.52,70.55,5535.0,59.2298,59.255,59.2298,59.255,5535.0
2018-09-20 15:10:00,70.55,70.64,70.54,70.62,25475.0,59.255,59.3306,59.2466,59.3138,25475.0
2018-09-20 15:15:00,70.63,70.74,70.63,70.74,36763.0,59.3222,59.4146,59.3222,59.4146,36763.0
2018-09-20 15:20:00,70.74,70.74,70.62,70.62,32382.0,59.4146,59.4146,59.3138,59.3138,32382.0
2018-09-20 15:25:00,70.62,70.65,70.62,70.65,25482.0,59.3138,59.339,59.3138,59.339,25482.0
2018-09-20 15:30:00,70.65,70.73,70.65,70.71,38356.0,59.339,59.4062,59.339,59.3894,38356.0
2018-09-20 15:35:00,70.72,70.75,70.71,70.73,47249.0,59.3978,59.423,59.3894,59.4062,47249.0
2018-09-20 15:40:00,70.73,70.75,70.71,70.73,54591.0,59.4062,59.423,59.3894,59.4062,54591.0
2018-09-20 15:45:00,70.73,70.76,70.72,70.74,90461.0,59.4062,59.4314,59.3978,59.4146,90461.0
2018-09-20 15:50:00,70.74,70.75,70.73,70.73,62994.0,59.4146,59.423,59.4062,59.4062,62994.0
2018-09-20 15:55:00,70.74,70.82,70.73,70.79,199351.0,59.4146,59.4817,59.4062,59.4566,199351.0
2018-09-21 09:30:00,71.2,71.23,70.85,71.07,764988.0,59.8009,59.8261,59.5069,59.6917,764988.0
2018-09-21 09:35:00,71.09,71.16,70.89,70.91,15729.0,59.7085,59.7673,59.5405,59.5573,15729.0
2018-09-21 09:40:00,70.88,70.93,70.68,70.68,20075.0,59.5321,59.5741,59.3642,59.3642,20075.0
2018-09-21 09:45:00,70.68,70.88,70.67,70.84,29497.0,59.3642,59.5321,59.3558,59.4985,29497.0
2018-09-21 09:50:00,70.85,70.96,70.83,70.96,19858.0,59.5069,59.5993,59.4901,59.5993,19858.0
2018-09-21 09:55:00,70.95,71.0,70.88,70.88,21056.0,59.5909,59.6329,59.5321,59.5321,21056.0
2018-09-21 10:00:00,70.89,70.94,70.83,70.92,11773.0,59.5405,59.5825,59.4901,59.5657,11773.0
2018-09-21 10:05:00,70.94,70.98,70.89,70.91,20722.0,59.5825,59.6161,59.5405,59.5573,20722.0
2018-09-21 10:10:00,70.9,70.9,70.81,70.83,5941.0,59.5489,59.5489,59.4733,59.4901,5941.0
2018-09-21 10:15:00,70.83,70.88,70.83,70.83,28993.0,59.4901,59.5321,59.4901,59.4901,28993.0
2018-09-21 10:20:00,70.84,70.85,70.77,70.85,13194.0,59.4985,59.5069,59.4398,59.5069,13194.0
2018-09-21 10:25:00,70.85,70.9,70.83,70.87,15531.0,59.5069,59.5489,59.4901,59.5237,15531.0
2018-09-21 10:30:00,70.84,70.88,70.82,70.84,10210.0,59.4985,59.5321,59.4817,59.4985,10210.0
2018-09-21 10:35:00,70.84,70.92,70.84,70.89,18686.0,59.4985,59.5657,59.4985,59.5405,18686.0
2018-09-21 10:40:00,70.87,70.91,70.87,70.89,7479.0,59.5237,59.5573,59.5237,59.5405,7479.0
2018-09-21 10:45:00,70.88,70.95,70.87,70.93,7355.0,59.5321,59.5909,59.5237,59.5741,7355.0
2018-09-21 10:50:00,70.94,70.95,70.92,70.92,22926.0,59.5825,59.5909,59.5657,59.5657,22926.0
2018-09-21 10:55:00,70.92,71.0,70.91,70.99,18921.0,59.5657,59.6329,59.5573,59.6245,18921.0
2018-09-21 11:00:00,70.98,71.04,70.98,71.0,8765.0,59.6161,59.6665,59.6161,59.6329,8765.0
2018-09-21 11:05:00,70.99,71.01,70.98,70.99,8096.0,59.6245,59.6413,59.6161,59.6245,8096.0
2018-09-21 11:10:00,70.99,70.99,70.82,70.82,28500.0,59.6245,59.6245,59.4817,59.4817,28500.0
2018-09-21 11:15:00,70.82,70.82,70.76,70.78,9568.0,59.4817,59.4817,59.4314,59.4482,9568.0
2018-09-21 11:20:00,70.79,70.85,70.77,70.84,7656.0,59.4566,59.5069,59.4398,59.4985,7656.0
2018-09-21 11:25:00,70.84,70.84,70.77,70.77,8192.0,59.4985,59.4985,59.4398,59.4398,8192.0
2018-09-21 11:30:00,70.77,70.79,70.77,70.78,8904.0,59.4398,59.4566,59.4398,59.4482,8904.0
2018-09-21 11:35:00,70.77,70.79,70.74,70.76,13509.0,59.4398,59.4566,59.4146,59.4314,13509.0
2018-09-21 11:40:00,70.77,70.79,70.76,70.79,7472.0,59.4398,59.4566,59.4314,59.4566,7472.0
2018-09-21 11:45:00,70.78,70.78,70.75,70.77,11340.0,59.4482,59.4482,59.423,59.4398,11340.0
2018-09-21 11:50:00,70.76,70.77,70.71,70.74,15147.0,59.4314,59.4398,59.3894,59.4146,15147.0
2018-09-21 11:55:00,70.75,70.8,70.74,70.8,16922.0,59.423,59.465,59.4146,59.465,16922.0
2018-09-21 12:00:00,70.8,70.81,70.78,70.81,15545.0,59.465,59.4733,59.4482,59.4733,15545.0
2018-09-21 12:05:00,70.81,70.82,70.75,70.76,12473.0,59.4733,59.4817,59.423,59.4314,12473.0
2018-09-21 12:10:00,70.75,70.75,70.7,70.7,14854.0,59.423,59.423,59.381,59.381,14854.0
2018-09-21 12:15:00,70.7,70.7,70.67,70.7,6281.0,59.381,59.381,59.3558,59.381,6281.0
2018-09-21 12:20:00,70.69,70.73,70.69,70.72,14948.0,59.3726,59.4062,59.3726,59.3978,14948.0
2018-09-21 12:25:00,70.73,70.81,70.71,70.77,24377.0,59.4062,59.4733,59.3894,59.4398,24377.0
2018-09-21 12:30:00,70.78,70.82,70.78,70.82,8332.0,59.4482,59.4817,59.4482,59.4817,8332.0
2018-09-21 12:35:00,70.82,70.83,70.8,70.83,8190.0,59.4817,59.4901,59.465,59.4901,8190.0
2018-09-21 12:40:00,70.82,70.82,70.79,70.79,7599.0,59.4817,59.4817,59.4566,59.4566,7599.0
2018-09-21 12:45:00,70.8,70.83,70.79,70.83,15302.0,59.465,59.4901,59.4566,59.4901,15302.0
2018-09-21 12:50:00,70.83,70.83,70.78,70.78,12074.0,59.4901,59.4901,59.4482,59.4482,12074.0
2018-09-21 12:55:00,70.78,70.79,70.77,70.78,7042.0,59.4482,59.4566,59.4398,59.4482,7042.0
2018-09-21 13:00:00,70.79,70.79,70.77,70.78,9463.0,59.4566,59.4566,59.4398,59.4482,9463.0
2018-09-21 13:05:00,70.77,70.78,70.76,70.76,3550.0,59.4398,59.4482,59.4314,59.4314,3550.0
2018-09-21 13:10:00,70.77,70.8,70.76,70.8,7805.0,59.4398,59.465,59.4314,59.465,7805.0
2018-09-21 13:15:00,70.8,70.8,70.77,70.78,5113.0,59.465,59.465,59.4398,59.4482,5113.0
2018-09-21 13:20:00,70.79,70.8,70.78,70.8,5672.0,59.4566,59.465,59.4482,59.465,5672.0
2018-09-21 13:25:00,70.79,70.8,70.76,70.77,19019.0,59.4566,59.465,59.4314,59.4398,19019.0
2018-09-21 13:30:00,70.77,70.78,70.75,70.76,7818.0,59.4398,59.4482,59.423,59.4314,7818.0
2018-09-21 13:35:00,70.77,70.79,70.76,70.77,4805.0,59.4398,59.4566,59.4314,59.4398,4805.0
2018-09-21 13:40:00,70.77,70.81,70.77,70.81,8295.0,59.4398,59.4733,59.4398,59.4733,8295.0
2018-09-21 13:45:00,70.8,70.81,70.78,70.79,5626.0,59.465,59.4733,59.4482,59.4566,5626.0
2018-09-21 13:50:00,70.8,70.8,70.76,70.78,6910.0,59.465,59.465,59.4314,59.4482,6910.0
2018-09-21 13:55:00,70.79,70.81,70.77,70.8,6894.0,59.4566,59.4733,59.4398,59.465,6894.0
2018-09-21 14:00:00,70.81,70.83,70.79,70.82,6977.0,59.4733,59.4901,59.4566,59.4817,6977.0
2018-09-21 14:05:00,70.81,70.81,70.79,70.79,16628.0,59.4733,59.4733,59.4566,59.4566,16628.0
2018-09-21 14:10:00,70.79,70.79,70.71,70.71,20346.0,59.4566,59.4566,59.3894,59.3894,20346.0
2018-09-21 14:15:00,70.72,70.79,70.72,70.76,20041.0,59.3978,59.4566,59.3978,59.4314,20041.0
2018-09-21 14:20:00,70.76,70.8,70.75,70.78,7998.0,59.4314,59.465,59.423,59.4482,7998.0
2018-09-21 14:25:00,70.78,70.8,70.73,70.74,38795.0,59.4482,59.465,59.4062,59.4146,38795.0
2018-09-21 14:30:00,70.75,70.77,70.74,70.75,6797.0,59.423,59.4398,59.4146,59.423,6797.0
2018-09-21 14:35:00,70.75,70.77,70.74,70.76,9065.0,59.423,59.4398,59.4146,59.4314,9065.0
2018-09-21 14:40:00,70.75,70.75,70.72,70.74,7719.0,59.423,59.423,59.3978,59.4146,7719.0
2018-09-21 14:45:00,70.75,70.75,70.73,70.73,9000.0,59.423,59.423,59.4062,59.4062,9000.0
2018-09-21 14:50:00,70.74,70.74,70.68,70.7,27959.0,59.4146,59.4146,59.3642,59.381,27959.0
2018-09-21 14:55:00,70.69,70.7,70.68,70.7,11900.0,59.3726,59.381,59.3642,59.381,11900.0
2018-09-21 15:00:00,70.7,70.73,70.69,70.7,18331.0,59.381,59.4062,59.3726,59.381,18331.0
2018-09-21 15:05:00,70.7,70.72,70.7,70.72,6698.0,59.381,59.3978,59.381,59.3978,6698.0
2018-09-21 15:10:00,70.72,70.75,70.71,70.75,8303.0,59.3978,59.423,59.3894,59.423,8303.0
2018-09-21 15:15:00,70.74,70.74,70.71,70.72,8648.0,59.4146,59.4146,59.3894,59.3978,8648.0
2018-09-21 15:20:00,70.72,70.76,70.71,70.76,9452.0,59.3978,59.4314,59.3894,59.4314,9452.0
2018-09-21 15:25:00,70.76,70.77,70.73,70.74,33039.0,59.4314,59.4398,59.4062,59.4146,33039.0
2018-09-21 15:30:00,70.75,70.8,70.74,70.8,16806.0,59.423,59.465,59.4146,59.465,16806.0
2018-09-21 15:35:00,70.79,70.82,70.78,70.79,42453.0,59.4566,59.4817,59.4482,59.4566,42453.0
2018-09-21 15:40:00,70.79,70.81,70.74,70.76,43720.0,59.4566,59.4733,59.4146,59.4314,43720.0
2018-09-21 15:45:00,70.74,70.98,70.73,70.9,117555.0,59.4146,59.6161,59.4062,59.5489,117555.0
2018-09-21 15:50:00,70.9,70.91,70.73,70.73,100424.0,59.5489,59.5573,59.4062,59.4062,100424.0
2018-09-21 15:55:00,70.74,70.75,70.64,70.72,259631.0,59.4146,59.423,59.3306,59.3978,259631.0
2018-09-24 09:30:00,70.77,70.86,70.58,70.62,27677.0,59.4398,59.5153,59.2802,59.3138,27677.0
2018-09-24 09:35:00,70.62,70.67,70.56,70.62,9613.0,59.3138,59.3558,59.2634,59.3138,9613.0
2018-09-24 09:40:00,70.6,70.69,70.55,70.63,24465.0,59.297,59.3726,59.255,59.3222,24465.0
2018-09-24 09:45:00,70.63,70.66,70.47,70.51,18392.0,59.3222,59.3474,59.1878,59.2214,18392.0
2018-09-24 09:50:00,70.52,70.55,70.47,70.49,10700.0,59.2298,59.255,59.1878,59.2046,10700.0
2018-09-24 09:55:00,70.49,70.54,70.45,70.46,19337.0,59.2046,59.2466,59.171,59.1794,19337.0
2018-09-24 10:00:00,70.45,70.57,70.43,70.54,28756.0,59.171,59.2718,59.1542,59.2466,28756.0
2018-09-24 10:05:00,70.52,70.6,70.52,70.55,16125.0,59.2298,59.297,59.2298,59.255,16125.0
2018-09-24 10:10:00,70.57,70.58,70.54,70.58,17368.0,59.2718,59.2802,59.2466,59.2802,17368.0
2018-09-24 10:15:00,70.57,70.69,70.55,70.69,24429.0,59.2718,59.3726,59.255,59.3726,24429.0
2018-09-24 10:20:00,70.68,70.68,70.58,70.62,10227.0,59.3642,59.3642,59.2802,59.3138,10227.0
2018-09-24 10:25:00,70.62,70.62,70.5,70.54,11740.0,59.3138,59.3138,59.213,59.2466,11740.0
2018-09-24 10:30:00,70.54,70.56,70.51,70.52,8719.0,59.2466,59.2634,59.2214,59.2298,8719.0
2018-09-24 10:35:00,70.53,70.55,70.36,70.41,25333.0,59.2382,59.255,59.0954,59.1374,25333.0
2018-09-24 10:40:00,70.4,70.49,70.38,70.47,9567.0,59.129,59.2046,59.1122,59.1878,9567.0
2018-09-24 10:45:00,70.48,70.5,70.43,70.44,9911.0,59.1962,59.213,59.1542,59.1626,9911.0
2018-09-24 10:50:00,70.44,70.53,70.44,70.51,6922.0,59.1626,59.2382,59.1626,59.2214,6922.0
2018-09-24 10:55:00,70.53,70.64,70.53,70.62,8385.0,59.2382,59.3306,59.2382,59.3138,8385.0
2018-09-24 11:00:00,70.64,70.65,70.61,70.61,9505.0,59.3306,59.339,59.3054,59.3054,9505.0
2018-09-24 11:05:00,70.62,70.63,70.57,70.58,6865.0,59.3138,59.3222,59.2718,59.2802,6865.0
2018-09-24 11:10:00,70.56,70.57,70.54,70.56,6812.0,59.2634,59.2718,59.2466,59.2634,6812.0
2018-09-24 11:15:00,70.56,70.58,70.51,70.51,8951.0,59.2634,59.2802,59.2214,59.2214,8951.0
2018-09-24 11:20:00,70.52,70.52,70.44,70.44,7556.0,59.2298,59.2298,59.1626,59.1626,7556.0
2018-09-24 11:25:00,70.45,70.46,70.39,70.42,16838.0,59.171,59.1794,59.1206,59.1458,16838.0
2018-09-24 11:30:00,70.43,70.5,70.43,70.47,22530.0,59.1542,59.213,59.1542,59.1878,22530.0
2018-09-24 11:35:00,70.47,70.49,70.44,70.45,4755.0,59.1878,59.2046,59.1626,59.171,4755.0
2018-09-24 11:40:00,70.45,70.47,70.43,70.46,8678.0,59.171,59.1878,59.1542,59.1794,8678.0
2018-09-24 11:45:00,70.47,70.5,70.45,70.5,9523.0,59.1878,59.213,59.171,59.213,9523.0
2018-09-24 11:50:00,70.51,70.52,70.5,70.52,4833.0,59.2214,59.2298,59.213,59.2298,4833.0
2018-09-24 11:55:00,70.52,70.54,70.5,70.51,15779.0,59.2298,59.2466,59.213,59.2214,15779.0
2018-09-24 12:00:00,70.51,70.57,70.51,70.54,16078.0,59.2214,59.2718,59.2214,59.2466,16078.0
2018-09-24 12:05:00,70.55,70.57,70.51,70.52,5584.0,59.255,59.2718,59.2214,59.2298,5584.0
2018-09-24 12:10:00,70.52,70.53,70.49,70.5,5700.0,59.2298,59.2382,59.2046,59.213,5700.0
2018-09-24 12:15:00,70.5,70.52,70.48,70.5,4199.0,59.213,59.2298,59.1962,59.213,4199.0
2018-09-24 12:20:00,70.5,70.51,70.49,70.49,5293.0,59.213,59.2214,59.2046,59.2046,5293.0
2018-09-24 12:25:00,70.48,70.52,70.47,70.48,10370.0,59.1962,59.2298,59.1878,59.1962,10370.0
2018-09-24 12:30:00,70.47,70.51,70.46,70.48,21742.0,59.1878,59.2214,59.1794,59.1962,21742.0
2018-09-24 12:35:00,70.47,70.48,70.36,70.37,7559.0,59.1878,59.1962,59.0954,59.1038,7559.0
2018-09-24 12:40:00,70.35,70.42,70.34,70.4,17105.0,59.087,59.1458,59.0786,59.129,17105.0
2018-09-24 12:45:00,70.41,70.43,70.39,70.42,5315.0,59.1374,59.1542,59.1206,59.1458,5315.0
2018-09-24 12:50:00,70.42,70.42,70.37,70.38,4150.0,59.1458,59.1458,59.1038,59.1122,4150.0
2018-09-24 12:55:00,70.37,70.37,70.31,70.33,10925.0,59.1038,59.1038,59.0534,59.0702,10925.0
2018-09-24 13:00:00,70.32,70.34,70.3,70.34,12479.0,59.0618,59.0786,59.045,59.0786,12479.0
2018-09-24 13:05:00,70.34,70.36,70.33,70.36,10831.0,59.0786,59.0954,59.0702,59.0954,10831.0
2018-09-24 13:10:00,70.36,70.41,70.35,70.41,17969.0,59.0954,59.1374,59.087,59.1374,17969.0
2018-09-24 13:15:00,70.41,70.42,70.39,70.4,10832.0,59.1374,59.1458,59.1206,59.129,10832.0
2018-09-24 13:20:00,70.41,70.47,70.4,70.46,10859.0,59.1374,59.1878,59.129,59.1794,10859.0
2018-09-24 13:25:00,70.47,70.49,70.45,70.49,7488.0,59.1878,59.2046,59.171,59.2046,7488.0
2018-09-24 13:30:00,70.5,70.56,70.49,70.56,8958.0,59.213,59.2634,59.2046,59.2634,8958.0
2018-09-24 13:35:00,70.56,70.58,70.51,70.55,17651.0,59.2634,59.2802,59.2214,59.255,17651.0
2018-09-24 13:40:00,70.55,70.62,70.52,70.61,14462.0,59.255,59.3138,59.2298,59.3054,14462.0
2018-09-24 13:45:00,70.62,70.63,70.6,70.62,7752.0,59.3138,59.3222,59.297,59.3138,7752.0
2018-09-24 13:50:00,70.62,70.62,70.53,70.53,6702.0,59.3138,59.3138,59.2382,59.2382,6702.0
2018-09-24 13:55:00,70.54,70.59,70.53,70.56,9827.0,59.2466,59.2886,59.2382,59.2634,9827.0
2018-09-24 14:00:00,70.58,70.59,70.56,70.58,8583.0,59.2802,59.2886,59.2634,59.2802,8583.0
2018-09-24 14:05:00,70.58,70.6,70.57,70.58,14412.0,59.2802,59.297,59.2718,59.2802,14412.0
2018-09-24 14:10:00,70.59,70.62,70.57,70.62,13349.0,59.2886,59.3138,59.2718,59.3138,13349.0
2018-09-24 14:15:00,70.63,70.64,70.59,70.62,12657.0,59.3222,59.3306,59.2886,59.3138,12657.0
2018-09-24 14:20:00,70.61,70.61,70.55,70.55,13754.0,59.3054,59.3054,59.255,59.255,13754.0
2018-09-24 14:25:00,70.55,70.55,70.46,70.46,12817.0,59.255,59.255,59.1794,59.1794,12817.0
2018-09-24 14:30:00,70.46,70.48,70.4,70.4,15514.0,59.1794,59.1962,59.129,59.129,15514.0
2018-09-24 14:35:00,70.4,70.46,70.4,70.45,16384.0,59.129,59.1794,59.129,59.171,16384.0
2018-09-24 14:40:00,70.44,70.45,70.36,70.36,13993.0,59.1626,59.171,59.0954,59.0954,13993.0
2018-09-24 14:45:00,70.37,70.39,70.35,70.37,13815.0,59.1038,59.1206,59.087,59.1038,13815.0
2018-09-24 14:50:00,70.36,70.39,70.35,70.37,13237.0,59.0954,59.1206,59.087,59.1038,13237.0
2018-09-24 14:55:00,70.36,70.37,70.34,70.34,9417.0,59.0954,59.1038,59.0786,59.0786,9417.0
2018-09-24 15:00:00,70.34,70.39,70.33,70.38,11347.0,59.0786,59.1206,59.0702,59.1122,11347.0
2018-09-24 15:05:00,70.39,70.39,70.35,70.36,7005.0,59.1206,59.1206,59.087,59.0954,7005.0
2018-09-24 15:10:00,70.35,70.37,70.32,70.36,12180.0,59.087,59.1038,59.0618,59.0954,12180.0
2018-09-24 15:15:00,70.36,70.41,70.36,70.4,11899.0,59.0954,59.1374,59.0954,59.129,11899.0
2018-09-24 15:20:00,70.39,70.42,70.38,70.38,9575.0,59.1206,59.1458,59.1122,59.1122,9575.0
2018-09-24 15:25:00,70.38,70.38,70.35,70.35,9170.0,59.1122,59.1122,59.087,59.087,9170.0
2018-09-24 15:30:00,70.34,70.35,70.3,70.34,29363.0,59.0786,59.087,59.045,59.0786,29363.0
2018-09-24 15:35:00,70.33,70.34,70.3,70.31,16173.0,59.0702,59.0786,59.045,59.0534,16173.0
2018-09-24 15:40:00,70.31,70.31,70.26,70.31,30308.0,59.0534,59.0534,59.0114,59.0534,30308.0
2018-09-24 15:45:00,70.32,70.46,70.32,70.4,43481.0,59.0618,59.1794,59.0618,59.129,43481.0
2018-09-24 15:50:00,70.41,70.41,70.31,70.33,41252.0,59.1374,59.1374,59.0534,59.0702,41252.0
2018-09-24 15:55:00,70.33,70.38,70.32,70.36,81132.0,59.0702,59.1122,59.0618,59.0954,81132.0
2018-09-25 09:30:00,70.23,70.46,70.08,70.38,51231.0,58.9862,59.1794,58.8602,59.1122,51231.0
2018-09-25 09:35:00,70.36,70.52,70.32,70.46,15733.0,59.0954,59.2298,59.0618,59.1794,15733.0
2018-09-25 09:40:00,70.46,70.54,70.43,70.45,7366.0,59.1794,59.2466,59.1542,59.171,7366.0
2018-09-25 09:45:00,70.43,70.47,70.38,70.4,8395.0,59.1542,59.1878,59.1122,59.129,8395.0
2018-09-25 09:50:00,70.41,70.41,70.31,70.34,94762.0,59.1374,59.1374,59.0534,59.0786,94762.0
2018-09-25 09:55:00,70.34,70.48,70.34,70.43,15979.0,59.0786,59.1962,59.0786,59.1542,15979.0
2018-09-25 10:00:00,70.42,70.54,70.4,70.53,18356.0,59.1458,59.2466,59.129,59.2382,18356.0
2018-09-25 10:05:00,70.53,70.58,70.52,70.52,14316.0,59.2382,59.2802,59.2298,59.2298,14316.0
2018-09-25 10:10:00,70.53,70.54,70.39,70.42,13743.0,59.2382,59.2466,59.1206,59.1458,13743.0
2018-09-25 10:15:00,70.42,70.52,70.42,70.49,16699.0,59.1458,59.2298,59.1458,59.2046,16699.0
2018-09-25 10:20:00,70.5,70.52,70.48,70.52,12545.0,59.213,59.2298,59.1962,59.2298,12545.0
2018-09-25 10:25:00,70.54,70.6,70.54,70.58,74248.0,59.2466,59.297,59.2466,59.2802,74248.0
2018-09-25 10:30:00,70.59,70.6,70.53,70.54,21279.0,59.2886,59.297,59.2382,59.2466,21279.0
2018-09-25 10:35:00,70.53,70.62,70.5,70.6,88620.0,59.2382,59.3138,59.213,59.297,88620.0
2018-09-25 10:40:00,70.62,70.62,70.56,70.62,14019.0,59.3138,59.3138,59.2634,59.3138,14019.0
2018-09-25 10:45:00,70.62,70.71,70.62,70.67,33207.0,59.3138,59.3894,59.3138,59.3558,33207.0
2018-09-25 10:50:00,70.67,70.76,70.64,70.75,27052.0,59.3558,59.4314,59.3306,59.423,27052.0
2018-09-25 10:55:00,70.75,70.79,70.7,70.73,84308.0,59.423,59.4566,59.381,59.4062,84308.0
2018-09-25 11:00:00,70.72,70.84,70.71,70.84,32875.0,59.3978,59.4985,59.3894,59.4985,32875.0
2018-09-25 11:05:00,70.83,70.87,70.8,70.87,34833.0,59.4901,59.5237,59.465,59.5237,34833.0
2018-09-25 11:10:00,70.87,70.95,70.85,70.95,67803.0,59.5237,59.5909,59.5069,59.5909,67803.0
2018-09-25 11:15:00,70.94,70.95,70.89,70.9,107873.0,59.5825,59.5909,59.5405,59.5489,107873.0
2018-09-25 11:20:00,70.9,71.06,70.9,71.06,79967.0,59.5489,59.6833,59.5489,59.6833,79967.0
2018-09-25 11:25:00,71.06,71.07,71.02,71.06,26168.0,59.6833,59.6917,59.6497,59.6833,26168.0
2018-09-25 11:30:00,71.05,71.06,70.99,71.03,57368.0,59.6749,59.6833,59.6245,59.6581,57368.0
2018-09-25 11:35:00,71.04,71.16,71.01,71.16,35629.0,59.6665,59.7673,59.6413,59.7673,35629.0
2018-09-25 11:40:00,71.14,71.19,71.12,71.13,15400.0,59.7505,59.7925,59.7337,59.7421,15400.0
2018-09-25 11:45:00,71.13,71.14,71.02,71.06,27291.0,59.7421,59.7505,59.6497,59.6833,27291.0
2018-09-25 11:50:00,71.06,71.07,71.01,71.02,11835.0,59.6833,59.6917,59.6413,59.6497,11835.0
2018-09-25 11:55:00,71.02,71.02,70.95,70.97,8786.0,59.6497,59.6497,59.5909,59.6077,8786.0
2018-09-25 12:00:00,70.97,71.09,70.97,71.08,12592.0,59.6077,59.7085,59.6077,59.7001,12592.0
2018-09-25 12:05:00,71.08,71.14,71.06,71.12,14228.0,59.7001,59.7505,59.6833,59.7337,14228.0
2018-09-25 12:10:00,71.12,71.15,71.11,71.15,9442.0,59.7337,59.7589,59.7253,59.7589,9442.0
2018-09-25 12:15:00,71.15,71.19,71.14,71.18,10104.0,59.7589,59.7925,59.7505,59.7841,10104.0
2018-09-25 12:20:00,71.18,71.21,71.17,71.2,16388.0,59.7841,59.8093,59.7757,59.8009,16388.0
2018-09-25 12:25:00,71.2,71.2,71.15,71.15,4846.0,59.8009,59.8009,59.7589,59.7589,4846.0
2018-09-25 12:30:00,71.16,71.16,71.1,71.1,7886.0,59.7673,59.7673,59.7169,59.7169,7886.0
2018-09-25 12:35:00,71.09,71.09,70.99,71.04,38844.0,59.7085,59.7085,59.6245,59.6665,38844.0
2018-09-25 12:40:00,71.03,71.03,70.97,70.98,11048.0,59.6581,59.6581,59.6077,59.6161,11048.0
2018-09-25 12:45:00,70.97,71.01,70.95,70.98,33942.0,59.6077,59.6413,59.5909,59.6161,33942.0
2018-09-25 12:50:00,70.97,70.99,70.94,70.98,10884.0,59.6077,59.6245,59.5825,59.6161,10884.0
2018-09-25 12:55:00,70.98,71.01,70.97,71.01,15667.0,59.6161,59.6413,59.6077,59.6413,15667.0
2018-09-25 13:00:00,71.01,71.05,70.99,71.02,26317.0,59.6413,59.6749,59.6245,59.6497,26317.0
2018-09-25 13:05:00,71.02,71.03,71.0,71.02,9274.0,59.6497,59.6581,59.6329,59.6497,9274.0
2018-09-25 13:10:00,71.01,71.03,71.0,71.03,8294.0,59.6413,59.6581,59.6329,59.6581,8294.0
2018-09-25 13:15:00,71.03,71.12,71.01,71.11,19702.0,59.6581,59.7337,59.6413,59.7253,19702.0
2018-09-25 13:20:00,71.1,71.11,71.06,71.06,7994.0,59.7169,59.7253,59.6833,59.6833,7994.0
2018-09-25 13:25:00,71.05,71.05,71.03,71.04,6265.0,59.6749,59.6749,59.6581,59.6665,6265.0
2018-09-25 13:30:00,71.03,71.04,70.99,71.02,10026.0,59.6581,59.6665,59.6245,59.6497,10026.0
2018-09-25 13:35:00,71.02,71.04,70.99,71.04,7555.0,59.6497,59.6665,59.6245,59.6665,7555.0
2018-09-25 13:40:00,71.04,71.06,71.0,71.01,77174.0,59.6665,59.6833,59.6329,59.6413,77174.0
2018-09-25 13:45:00,71.0,71.01,70.92,70.99,42859.0,59.6329,59.6413,59.5657,59.6245,42859.0
2018-09-25 13:50:00,70.99,71.04,70.98,71.04,17994.0,59.6245,59.6665,59.6161,59.6665,17994.0
2018-09-25 13:55:00,71.05,71.06,71.0,71.06,15344.0,59.6749,59.6833,59.6329,59.6833,15344.0
2018-09-25 14:00:00,71.05,71.05,71.0,71.05,10922.0,59.6749,59.6749,59.6329,59.6749,10922.0
2018-09-25 14:05:00,71.05,71.06,71.0,71.01,6821.0,59.6749,59.6833,59.6329,59.6413,6821.0
2018-09-25 14:10:00,71.01,71.02,70.99,71.0,10617.0,59.6413,59.6497,59.6245,59.6329,10617.0
2018-09-25 14:15:00,70.99,71.04,70.99,71.04,14859.0,59.6245,59.6665,59.6245,59.6665,14859.0
2018-09-25 14:20:00,71.05,71.06,71.02,71.03,5692.0,59.6749,59.6833,59.6497,59.6581,5692.0
2018-09-25 14:25:00,71.02,71.05,71.0,71.0,6570.0,59.6497,59.6749,59.6329,59.6329,6570.0
2018-09-25 14:30:00,71.0,71.05,70.99,71.04,19869.0,59.6329,59.6749,59.6245,59.6665,19869.0
2018-09-25 14:35:00,71.04,71.06,71.03,71.05,10213.0,59.6665,59.6833,59.6581,59.6749,10213.0
2018-09-25 14:40:00,71.04,71.05,71.03,71.03,12278.0,59.6665,59.6749,59.6581,59.6581,12278.0
2018-09-25 14:45:00,71.03,71.06,71.03,71.05,15610.0,59.6581,59.6833,59.6581,59.6749,15610.0
2018-09-25 14:50:00,71.05,71.05,71.03,71.03,11783.0,59.6749,59.6749,59.6581,59.6581,11783.0
2018-09-25 14:55:00,71.04,71.05,71.03,71.05,9328.0,59.6665,59.6749,59.6581,59.6749,9328.0
2018-09-25 15:00:00,71.05,71.07,71.04,71.07,34706.0,59.6749,59.6917,59.6665,59.6917,34706.0
2018-09-25 15:05:00,71.07,71.08,71.05,71.06,10724.0,59.6917,59.7001,59.6749,59.6833,10724.0
2018-09-25 15:10:00,71.06,71.11,71.05,71.11,56303.0,59.6833,59.7253,59.6749,59.7253,56303.0
2018-09-25 15:15:00,71.11,71.23,71.11,71.2,31476.0,59.7253,59.8261,59.7253,59.8009,31476.0
2018-09-25 15:20:00,71.21,71.24,71.2,71.21,24358.0,59.8093,59.8345,59.8009,59.8093,24358.0
2018-09-25 15:25:00,71.2,71.23,71.2,71.21,23867.0,59.8009,59.8261,59.8009,59.8093,23867.0
2018-09-25 15:30:00,71.21,71.21,71.17,71.17,32417.0,59.8093,59.8093,59.7757,59.7757,32417.0
2018-09-25 15:35:00,71.17,71.18,71.13,71.15,35491.0,59.7757,59.7841,59.7421,59.7589,35491.0
2018-09-25 15:40:00,71.14,71.17,71.12,71.16,54716.0,59.7505,59.7757,59.7337,59.7673,54716.0
2018-09-25 15:45:00,71.16,71.17,71.15,71.16,45393.0,59.7673,59.7757,59.7589,59.7673,45393.0
2018-09-25 15:50:00,71.15,71.16,71.14,71.15,98775.0,59.7589,59.7673,59.7505,59.7589,98775.0
2018-09-25 15:55:00,71.15,71.2,71.14,71.2,240909.0,59.7589,59.8009,59.7505,59.8009,240909.0
2018-09-26 09:30:00,71.53,71.61,71.26,71.26,54179.0,60.0781,60.1453,59.8513,59.8513,54179.0
2018-09-26 09:35:00,71.25,71.28,71.12,71.16,30511.0,59.8429,59.8681,59.7337,59.7673,30511.0
2018-09-26 09:40:00,71.15,71.16,71.04,71.13,21055.0,59.7589,59.7673,59.6665,59.7421,21055.0
2018-09-26 09:45:00,71.13,71.23,71.07,71.22,16501.0,59.7421,59.8261,59.6917,59.8177,16501.0
2018-09-26 09:50:00,71.2,71.2,71.11,71.12,11997.0,59.8009,59.8009,59.7253,59.7337,11997.0
2018-09-26 09:55:00,71.12,71.13,71.02,71.04,17852.0,59.7337,59.7421,59.6497,59.6665,17852.0
2018-09-26 10:00:00,71.03,71.12,71.01,71.06,12228.0,59.6581,59.7337,59.6413,59.6833,12228.0
2018-09-26 10:05:00,71.06,71.06,70.97,70.97,12082.0,59.6833,59.6833,59.6077,59.6077,12082.0
2018-09-26 10:10:00,70.96,71.02,70.94,71.01,17255.0,59.5993,59.6497,59.5825,59.6413,17255.0
2018-09-26 10:15:00,71.01,71.03,70.94,70.96,26960.0,59.6413,59.6581,59.5825,59.5993,26960.0
2018-09-26 10:20:00,70.96,71.01,70.94,70.94,9749.0,59.5993,59.6413,59.5825,59.5825,9749.0
2018-09-26 10:25:00,70.95,71.01,70.94,70.97,10559.0,59.5909,59.6413,59.5825,59.6077,10559.0
2018-09-26 10:30:00,70.96,71.01,70.92,70.95,12964.0,59.5993,59.6413,59.5657,59.5909,12964.0
2018-09-26 10:35:00,70.94,70.99,70.91,70.94,15697.0,59.5825,59.6245,59.5573,59.5825,15697.0
2018-09-26 10:40:00,70.95,70.96,70.93,70.94,20675.0,59.5909,59.5993,59.5741,59.5825,20675.0
2018-09-26 10:45:00,70.94,70.97,70.94,70.95,27484.0,59.5825,59.6077,59.5825,59.5909,27484.0
2018-09-26 10:50:00,70.95,71.01,70.95,70.99,9824.0,59.5909,59.6413,59.5909,59.6245,9824.0
2018-09-26 10:55:00,70.98,70.98,70.94,70.95,13166.0,59.6161,59.6161,59.5825,59.5909,13166.0
2018-09-26 11:00:00,70.95,70.99,70.94,70.97,11043.0,59.5909,59.6245,59.5825,59.6077,11043.0
2018-09-26 11:05:00,70.96,71.04,70.95,71.03,11466.0,59.5993,59.6665,59.5909,59.6581,11466.0
2018-09-26 11:10:00,71.04,71.06,70.98,71.0,12932.0,59.6665,59.6833,59.6161,59.6329,12932.0
2018-09-26 11:15:00,71.01,71.03,71.0,71.02,8459.0,59.6413,59.6581,59.6329,59.6497,8459.0
2018-09-26 11:20:00,71.02,71.03,70.94,70.95,13356.0,59.6497,59.6581,59.5825,59.5909,13356.0
2018-09-26 11:25:00,70.95,70.99,70.94,70.95,7860.0,59.5909,59.6245,59.5825,59.5909,7860.0
2018-09-26 11:30:00,70.96,70.97,70.95,70.96,4755.0,59.5993,59.6077,59.5909,59.5993,4755.0
2018-09-26 11:35:00,70.96,70.97,70.94,70.97,9903.0,59.5993,59.6077,59.5825,59.6077,9903.0
2018-09-26 11:40:00,70.97,71.01,70.94,70.95,10690.0,59.6077,59.6413,59.5825,59.5909,10690.0
2018-09-26 11:45:00,70.95,70.99,70.95,70.98,10257.0,59.5909,59.6245,59.5909,59.6161,10257.0
2018-09-26 11:50:00,70.98,71.01,70.96,70.97,7632.0,59.6161,59.6413,59.5993,59.6077,7632.0
2018-09-26 11:55:00,70.97,70.99,70.96,70.96,7597.0,59.6077,59.6245,59.5993,59.5993,7597.0
2018-09-26 12:00:00,70.96,70.96,70.94,70.95,9695.0,59.5993,59.5993,59.5825,59.5909,9695.0
2018-09-26 12:05:00,70.95,70.96,70.93,70.93,34468.0,59.5909,59.5993,59.5741,59.5741,34468.0
2018-09-26 12:10:00,70.92,70.94,70.91,70.93,17606.0,59.5657,59.5825,59.5573,59.5741,17606.0
2018-09-26 12:15:00,70.93,70.96,70.92,70.95,8572.0,59.5741,59.5993,59.5657,59.5909,8572.0
2018-09-26 12:20:00,70.96,70.97,70.95,70.96,4837.0,59.5993,59.6077,59.5909,59.5993,4837.0
2018-09-26 12:25:00,70.96,71.01,70.94,71.01,9786.0,59.5993,59.6413,59.5825,59.6413,9786.0
2018-09-26 12:30:00,71.01,71.01,70.97,70.97,9437.0,59.6413,59.6413,59.6077,59.6077,9437.0
2018-09-26 12:35:00,70.98,70.98,70.93,70.93,13499.0,59.6161,59.6161,59.5741,59.5741,13499.0
2018-09-26 12:40:00,70.94,70.95,70.93,70.95,12655.0,59.5825,59.5909,59.5741,59.5909,12655.0
2018-09-26 12:45:00,70.94,70.95,70.93,70.93,12401.0,59.5825,59.5909,59.5741,59.5741,12401.0
2018-09-26 12:50:00,70.94,70.96,70.93,70.95,7705.0,59.5825,59.5993,59.5741,59.5909,7705.0
2018-09-26 12:55:00,70.95,70.96,70.95,70.95,14833.0,59.5909,59.5993,59.5909,59.5909,14833.0
2018-09-26 13:00:00,70.95,70.96,70.94,70.95,14900.0,59.5909,59.5993,59.5825,59.5909,14900.0
2018-09-26 13:05:00,70.95,70.97,70.93,70.95,38412.0,59.5909,59.6077,59.5741,59.5909,38412.0
2018-09-26 13:10:00,70.95,70.96,70.94,70.95,10073.0,59.5909,59.5993,59.5825,59.5909,10073.0
2018-09-26 13:15:00,70.95,70.97,70.93,70.95,12617.0,59.5909,59.6077,59.5741,59.5909,12617.0
2018-09-26 13:20:00,70.95,70.96,70.93,70.95,12078.0,59.5909,59.5993,59.5741,59.5909,12078.0
2018-09-26 13:25:00,70.95,70.96,70.93,70.95,21286.0,59.5909,59.5993,59.5741,59.5909,21286.0
2018-09-26 13:30:00,70.95,70.95,70.9,70.92,17139.0,59.5909,59.5909,59.5489,59.5657,17139.0
2018-09-26 13:35:00,70.91,70.92,70.84,70.86,11220.0,59.5573,59.5657,59.4985,59.5153,11220.0
2018-09-26 13:40:00,70.86,70.95,70.84,70.92,23742.0,59.5153,59.5909,59.4985,59.5657,23742.0
2018-09-26 13:45:00,70.92,70.94,70.92,70.92,4987.0,59.5657,59.5825,59.5657,59.5657,4987.0
2018-09-26 13:50:00,70.91,70.91,70.87,70.88,8110.0,59.5573,59.5573,59.5237,59.5321,8110.0
2018-09-26 13:55:00,70.88,70.91,70.82,70.87,6346.0,59.5321,59.5573,59.4817,59.5237,6346.0
2018-09-26 14:00:00,70.87,70.98,70.86,70.94,11280.0,59.5237,59.6161,59.5153,59.5825,11280.0
2018-09-26 14:05:00,70.93,70.95,70.82,70.82,13422.0,59.5741,59.5909,59.4817,59.4817,13422.0
2018-09-26 14:10:00,70.82,70.87,70.81,70.86,15968.0,59.4817,59.5237,59.4733,59.5153,15968.0
2018-09-26 14:15:00,70.88,70.98,70.87,70.95,12442.0,59.5321,59.6161,59.5237,59.5909,12442.0
2018-09-26 14:20:00,70.96,70.96,70.91,70.91,7414.0,59.5993,59.5993,59.5573,59.5573,7414.0
2018-09-26 14:25:00,70.91,70.93,70.9,70.92,31963.0,59.5573,59.5741,59.5489,59.5657,31963.0
2018-09-26 14:30:00,70.92,70.95,70.91,70.95,35499.0,59.5657,59.5909,59.5573,59.5909,35499.0
2018-09-26 14:35:00,70.94,70.97,70.92,70.96,31144.0,59.5825,59.6077,59.5657,59.5993,31144.0
2018-09-26 14:40:00,70.96,70.98,70.93,70.96,17316.0,59.5993,59.6161,59.5741,59.5993,17316.0
2018-09-26 14:45:00,70.96,70.96,70.89,70.94,23107.0,59.5993,59.5993,59.5405,59.5825,23107.0
2018-09-26 14:50:00,70.94,70.95,70.92,70.94,18968.0,59.5825,59.5909,59.5657,59.5825,18968.0
2018-09-26 14:55:00,70.94,70.99,70.92,70.94,22843.0,59.5825,59.6245,59.5657,59.5825,22843.0
2018-09-26 15:00:00,70.94,70.97,70.91,70.95,55438.0,59.5825,59.6077,59.5573,59.5909,55438.0
2018-09-26 15:05:00,70.94,70.95,70.92,70.95,42126.0,59.5825,59.5909,59.5657,59.5909,42126.0
2018-09-26 15:10:00,70.95,70.96,70.93,70.94,21745.0,59.5909,59.5993,59.5741,59.5825,21745.0
2018-09-26 15:15:00,70.95,70.96,70.92,70.95,19817.0,59.5909,59.5993,59.5657,59.5909,19817.0
2018-09-26 15:20:00,70.94,70.99,70.94,70.98,15424.0,59.5825,59.6245,59.5825,59.6161,15424.0
2018-09-26 15:25:00,70.97,71.01,70.97,71.01,25159.0,59.6077,59.6413,59.6077,59.6413,25159.0
2018-09-26 15:30:00,71.0,71.01,70.96,70.98,39458.0,59.6329,59.6413,59.5993,59.6161,39458.0
2018-09-26 15:35:00,70.97,70.99,70.96,70.98,56444.0,59.6077,59.6245,59.5993,59.6161,56444.0
2018-09-26 15:40:00,70.98,70.99,70.93,70.94,96449.0,59.6161,59.6245,59.5741,59.5825,96449.0
2018-09-26 15:45:00,70.94,70.95,70.78,70.86,147613.0,59.5825,59.5909,59.4482,59.5153,147613.0
2018-09-26 15:50:00,70.85,70.94,70.84,70.94,152806.0,59.5069,59.5825,59.4985,59.5825,152806.0
2018-09-26 15:55:00,70.93,70.99,70.82,70.89,318542.0,59.5741,59.6245,59.4817,59.5405,318542.0
2018-09-27 09:30:00,70.8,71.07,70.8,70.98,27391.0,59.465,59.6917,59.465,59.6161,27391.0
2018-09-27 09:35:00,70.95,71.06,70.89,71.03,10551.0,59.5909,59.6833,59.5405,59.6581,10551.0
2018-09-27 09:40:00,71.06,71.26,71.04,71.24,7374.0,59.6833,59.8513,59.6665,59.8345,7374.0
2018-09-27 09:45:00,71.21,71.21,71.09,71.1,11819.0,59.8093,59.8093,59.7085,59.7169,11819.0
2018-09-27 09:50:00,71.1,71.15,71.09,71.15,15198.0,59.7169,59.7589,59.7085,59.7589,15198.0
2018-09-27 09:55:00,71.16,71.16,71.08,71.14,12510.0,59.7673,59.7673,59.7001,59.7505,12510.0
2018-09-27 10:00:00,71.13,71.21,71.11,71.12,11885.0,59.7421,59.8093,59.7253,59.7337,11885.0
2018-09-27 10:05:00,71.12,71.16,71.09,71.15,7436.0,59.7337,59.7673,59.7085,59.7589,7436.0
2018-09-27 10:10:00,71.15,71.16,71.08,71.11,6936.0,59.7589,59.7673,59.7001,59.7253,6936.0
2018-09-27 10:15:00,71.12,71.14,71.0,71.02,23202.0,59.7337,59.7505,59.6329,59.6497,23202.0
2018-09-27 10:20:00,71.02,71.02,70.98,70.99,4821.0,59.6497,59.6497,59.6161,59.6245,4821.0
2018-09-27 10:25:00,70.99,70.99,70.88,70.88,6100.0,59.6245,59.6245,59.5321,59.5321,6100.0
2018-09-27 10:30:00,70.87,70.88,70.83,70.83,10756.0,59.5237,59.5321,59.4901,59.4901,10756.0
2018-09-27 10:35:00,70.85,70.91,70.81,70.88,11288.0,59.5069,59.5573,59.4733,59.5321,11288.0
2018-09-27 10:40:00,70.88,70.88,70.77,70.77,5523.0,59.5321,59.5321,59.4398,59.4398,5523.0
2018-09-27 10:45:00,70.75,70.81,70.75,70.79,11940.0,59.423,59.4733,59.423,59.4566,11940.0
2018-09-27 10:50:00,70.8,70.82,70.74,70.74,5549.0,59.465,59.4817,59.4146,59.4146,5549.0
2018-09-27 10:55:00,70.73,70.83,70.73,70.75,12136.0,59.4062,59.4901,59.4062,59.423,12136.0
2018-09-27 11:00:00,70.75,70.8,70.63,70.71,17221.0,59.423,59.465,59.3222,59.3894,17221.0
2018-09-27 11:05:00,70.71,70.71,70.66,70.66,4929.0,59.3894,59.3894,59.3474,59.3474,4929.0
2018-09-27 11:10:00,70.65,70.67,70.59,70.6,9583.0,59.339,59.3558,59.2886,59.297,9583.0
2018-09-27 11:15:00,70.6,70.63,70.58,70.61,6539.0,59.297,59.3222,59.2802,59.3054,6539.0
2018-09-27 11:20:00,70.6,70.62,70.6,70.62,4946.0,59.297,59.3138,59.297,59.3138,4946.0
2018-09-27 11:25:00,70.63,70.69,70.61,70.69,6407.0,59.3222,59.3726,59.3054,59.3726,6407.0
2018-09-27 11:30:00,70.69,70.72,70.67,70.72,10669.0,59.3726,59.3978,59.3558,59.3978,10669.0
2018-09-27 11:35:00,70.71,70.73,70.7,70.71,6900.0,59.3894,59.4062,59.381,59.3894,6900.0
2018-09-27 11:40:00,70.7,70.77,70.7,70.76,8494.0,59.381,59.4398,59.381,59.4314,8494.0
2018-09-27 11:45:00,70.76,70.79,70.74,70.79,8545.0,59.4314,59.4566,59.4146,59.4566,8545.0
2018-09-27 11:50:00,70.79,70.81,70.75,70.75,29449.0,59.4566,59.4733,59.423,59.423,29449.0
2018-09-27 11:55:00,70.74,70.78,70.72,70.78,13672.0,59.4146,59.4482,59.3978,59.4482,13672.0
2018-09-27 12:00:00,70.78,70.8,70.74,70.74,14264.0,59.4482,59.465,59.4146,59.4146,14264.0
2018-09-27 12:05:00,70.75,70.79,70.74,70.78,10782.0,59.423,59.4566,59.4146,59.4482,10782.0
2018-09-27 12:10:00,70.79,70.81,70.78,70.81,8908.0,59.4566,59.4733,59.4482,59.4733,8908.0
2018-09-27 12:15:00,70.81,70.96,70.81,70.95,19701.0,59.4733,59.5993,59.4733,59.5909,19701.0
2018-09-27 12:20:00,70.96,70.96,70.89,70.89,13100.0,59.5993,59.5993,59.5405,59.5405,13100.0
2018-09-27 12:25:00,70.89,70.93,70.87,70.93,10086.0,59.5405,59.5741,59.5237,59.5741,10086.0
2018-09-27 12:30:00,70.94,70.98,70.93,70.98,12318.0,59.5825,59.6161,59.5741,59.6161,12318.0
2018-09-27 12:35:00,70.98,70.98,70.94,70.95,8310.0,59.6161,59.6161,59.5825,59.5909,8310.0
2018-09-27 12:40:00,70.95,70.98,70.94,70.95,6310.0,59.5909,59.6161,59.5825,59.5909,6310.0
2018-09-27 12:45:00,70.94,70.97,70.92,70.92,11235.0,59.5825,59.6077,59.5657,59.5657,11235.0
2018-09-27 12:50:00,70.92,70.99,70.92,70.98,14897.0,59.5657,59.6245,59.5657,59.6161,14897.0
2018-09-27 12:55:00,70.98,70.99,70.94,70.94,10369.0,59.6161,59.6245,59.5825,59.5825,10369.0
2018-09-27 13:00:00,70.94,70.94,70.9,70.92,12817.0,59.5825,59.5825,59.5489,59.5657,12817.0
2018-09-27 13:05:00,70.91,70.91,70.85,70.85,6235.0,59.5573,59.5573,59.5069,59.5069,6235.0
2018-09-27 13:10:00,70.86,70.88,70.83,70.85,6492.0,59.5153,59.5321,59.4901,59.5069,6492.0
2018-09-27 13:15:00,70.84,70.89,70.84,70.85,12080.0,59.4985,59.5405,59.4985,59.5069,12080.0
2018-09-27 13:20:00,70.86,70.87,70.79,70.82,10336.0,59.5153,59.5237,59.4566,59.4817,10336.0
2018-09-27 13:25:00,70.82,70.85,70.81,70.84,9027.0,59.4817,59.5069,59.4733,59.4985,9027.0
2018-09-27 13:30:00,70.84,70.85,70.8,70.82,13196.0,59.4985,59.5069,59.465,59.4817,13196.0
2018-09-27 13:35:00,70.82,70.82,70.8,70.81,6486.0,59.4817,59.4817,59.465,59.4733,6486.0
2018-09-27 13:40:00,70.8,70.81,70.75,70.78,17172.0,59.465,59.4733,59.423,59.4482,17172.0
2018-09-27 13:45:00,70.78,70.81,70.77,70.78,6084.0,59.4482,59.4733,59.4398,59.4482,6084.0
2018-09-27 13:50:00,70.78,70.78,70.72,70.73,13612.0,59.4482,59.4482,59.3978,59.4062,13612.0
2018-09-27 13:55:00,70.74,70.77,70.72,70.73,5529.0,59.4146,59.4398,59.3978,59.4062,5529.0
2018-09-27 14:00:00,70.73,70.74,70.69,70.7,16091.0,59.4062,59.4146,59.3726,59.381,16091.0
2018-09-27 14:05:00,70.7,70.71,70.6,70.6,16294.0,59.381,59.3894,59.297,59.297,16294.0
2018-09-27 14:10:00,70.6,70.65,70.6,70.63,9459.0,59.297,59.339,59.297,59.3222,9459.0
2018-09-27 14:15:00,70.62,70.63,70.59,70.61,11440.0,59.3138,59.3222,59.2886,59.3054,11440.0
2018-09-27 14:20:00,70.62,70.64,70.61,70.62,9729.0,59.3138,59.3306,59.3054,59.3138,9729.0
2018-09-27 14:25:00,70.61,70.64,70.61,70.61,9038.0,59.3054,59.3306,59.3054,59.3054,9038.0
2018-09-27 14:30:00,70.62,70.63,70.56,70.59,14261.0,59.3138,59.3222,59.2634,59.2886,14261.0
2018-09-27 14:35:00,70.57,70.57,70.51,70.51,10909.0,59.2718,59.2718,59.2214,59.2214,10909.0
2018-09-27 14:40:00,70.51,70.53,70.47,70.47,18277.0,59.2214,59.2382,59.1878,59.1878,18277.0
2018-09-27 14:45:00,70.48,70.48,70.44,70.45,4883.0,59.1962,59.1962,59.1626,59.171,4883.0
2018-09-27 14:50:00,70.45,70.49,70.43,70.44,16487.0,59.171,59.2046,59.1542,59.1626,16487.0
2018-09-27 14:55:00,70.44,70.45,70.38,70.39,12978.0,59.1626,59.171,59.1122,59.1206,12978.0
2018-09-27 15:00:00,70.38,70.4,70.37,70.39,10902.0,59.1122,59.129,59.1038,59.1206,10902.0
2018-09-27 15:05:00,70.38,70.39,70.34,70.35,14129.0,59.1122,59.1206,59.0786,59.087,14129.0
2018-09-27 15:10:00,70.36,70.37,70.32,70.35,8043.0,59.0954,59.1038,59.0618,59.087,8043.0
2018-09-27 15:15:00,70.36,70.4,70.35,70.4,9124.0,59.0954,59.129,59.087,59.129,9124.0
2018-09-27 15:20:00,70.39,70.42,70.37,70.38,9007.0,59.1206,59.1458,59.1038,59.1122,9007.0
2018-09-27 15:25:00,70.37,70.37,70.31,70.31,8730.0,59.1038,59.1038,59.0534,59.0534,8730.0
2018-09-27 15:30:00,70.32,70.32,70.27,70.3,18417.0,59.0618,59.0618,59.0198,59.045,18417.0
2018-09-27 15:35:00,70.3,70.3,70.24,70.24,16701.0,59.045,59.045,58.9946,58.9946,16701.0
2018-09-27 15:40:00,70.24,70.31,70.17,70.31,39373.0,58.9946,59.0534,58.9358,59.0534,39373.0
2018-09-27 15:45:00,70.31,70.34,70.31,70.33,24008.0,59.0534,59.0786,59.0534,59.0702,24008.0
2018-09-27 15:50:00,70.33,70.35,70.31,70.33,38979.0,59.0702,59.087,59.0534,59.0702,38979.0
2018-09-27 15:55:00,70.34,70.37,70.28,70.31,123263.0,59.0786,59.1038,59.0282,59.0534,123263.0
2018-09-28 09:30:00,70.15,70.38,70.07,70.26,28278.0,58.919,59.1122,58.8518,59.0114,28278.0
2018-09-28 09:35:00,70.24,70.38,70.24,70.37,3844.0,58.9946,59.1122,58.9946,59.1038,3844.0
2018-09-28 09:40:00,70.39,70.49,70.33,70.42,15752.0,59.1206,59.2046,59.0702,59.1458,15752.0
2018-09-28 09:45:00,70.42,70.48,70.35,70.38,9064.0,59.1458,59.1962,59.087,59.1122,9064.0
2018-09-28 09:50:00,70.4,70.43,70.34,70.36,9378.0,59.129,59.1542,59.0786,59.0954,9378.0
2018-09-28 09:55:00,70.37,70.38,70.26,70.26,14251.0,59.1038,59.1122,59.0114,59.0114,14251.0
2018-09-28 10:00:00,70.26,70.35,70.24,70.31,8047.0,59.0114,59.087,58.9946,59.0534,8047.0
2018-09-28 10:05:00,70.3,70.32,70.28,70.29,7783.0,59.045,59.0618,59.0282,59.0366,7783.0
2018-09-28 10:10:00,70.28,70.38,70.28,70.38,32300.0,59.0282,59.1122,59.0282,59.1122,32300.0
2018-09-28 10:15:00,70.38,70.48,70.36,70.47,29616.0,59.1122,59.1962,59.0954,59.1878,29616.0
2018-09-28 10:20:00,70.46,70.5,70.43,70.44,20227.0,59.1794,59.213,59.1542,59.1626,20227.0
2018-09-28 10:25:00,70.46,70.51,70.45,70.5,27183.0,59.1794,59.2214,59.171,59.213,27183.0
2018-09-28 10:30:00,70.5,70.5,70.44,70.48,18344.0,59.213,59.213,59.1626,59.1962,18344.0
2018-09-28 10:35:00,70.5,70.5,70.43,70.43,11818.0,59.213,59.213,59.1542,59.1542,11818.0
2018-09-28 10:40:00,70.43,70.5,70.43,70.5,6387.0,59.1542,59.213,59.1542,59.213,6387.0
2018-09-28 10:45:00,70.5,70.54,70.49,70.51,9500.0,59.213,59.2466,59.2046,59.2214,9500.0
2018-09-28 10:50:00,70.52,70.56,70.49,70.52,20472.0,59.2298,59.2634,59.2046,59.2298,20472.0
2018-09-28 10:55:00,70.53,70.53,70.5,70.51,7599.0,59.2382,59.2382,59.213,59.2214,7599.0
2018-09-28 11:00:00,70.51,70.56,70.5,70.54,21646.0,59.2214,59.2634,59.213,59.2466,21646.0
2018-09-28 11:05:00,70.54,70.56,70.52,70.54,12049.0,59.2466,59.2634,59.2298,59.2466,12049.0
2018-09-28 11:10:00,70.54,70.54,70.5,70.51,4504.0,59.2466,59.2466,59.213,59.2214,4504.0
2018-09-28 11:15:00,70.52,70.52,70.48,70.51,3320.0,59.2298,59.2298,59.1962,59.2214,3320.0
2018-09-28 11:20:00,70.52,70.56,70.51,70.54,12386.0,59.2298,59.2634,59.2214,59.2466,12386.0
2018-09-28 11:25:00,70.54,70.57,70.54,70.55,9685.0,59.2466,59.2718,59.2466,59.255,9685.0
2018-09-28 11:30:00,70.55,70.65,70.55,70.65,14778.0,59.255,59.339,59.255,59.339,14778.0
2018-09-28 11:35:00,70.64,70.68,70.63,70.65,34508.0,59.3306,59.3642,59.3222,59.339,34508.0
2018-09-28 11:40:00,70.66,70.73,70.65,70.72,34311.0,59.3474,59.4062,59.339,59.3978,34311.0
2018-09-28 11:45:00,70.73,70.79,70.72,70.78,3493.0,59.4062,59.4566,59.3978,59.4482,3493.0
2018-09-28 11:50:00,70.79,70.81,70.77,70.8,17729.0,59.4566,59.4733,59.4398,59.465,17729.0
2018-09-28 11:55:00,70.81,70.81,70.74,70.75,7140.0,59.4733,59.4733,59.4146,59.423,7140.0
2018-09-28 12:00:00,70.75,70.76,70.7,70.71,14139.0,59.423,59.4314,59.381,59.3894,14139.0
2018-09-28 12:05:00,70.71,70.74,70.7,70.73,5587.0,59.3894,59.4146,59.381,59.4062,5587.0
2018-09-28 12:10:00,70.73,70.78,70.72,70.78,8768.0,59.4062,59.4482,59.3978,59.4482,8768.0
2018-09-28 12:15:00,70.78,70.8,70.73,70.74,8421.0,59.4482,59.465,59.4062,59.4146,8421.0
2018-09-28 12:20:00,70.75,70.8,70.75,70.8,14418.0,59.423,59.465,59.423,59.465,14418.0
2018-09-28 12:25:00,70.78,70.78,70.76,70.78,11742.0,59.4482,59.4482,59.4314,59.4482,11742.0
2018-09-28 12:30:00,70.78,70.85,70.77,70.83,17899.0,59.4482,59.5069,59.4398,59.4901,17899.0
2018-09-28 12:35:00,70.83,70.83,70.81,70.83,6018.0,59.4901,59.4901,59.4733,59.4901,6018.0
2018-09-28 12:40:00,70.82,70.89,70.81,70.85,9740.0,59.4817,59.5405,59.4733,59.5069,9740.0
2018-09-28 12:45:00,70.84,70.87,70.76,70.77,20735.0,59.4985,59.5237,59.4314,59.4398,20735.0
2018-09-28 12:50:00,70.76,70.79,70.75,70.78,4548.0,59.4314,59.4566,59.423,59.4482,4548.0
2018-09-28 12:55:00,70.79,70.81,70.78,70.79,3144.0,59.4566,59.4733,59.4482,59.4566,3144.0
2018-09-28 13:00:00,70.78,70.8,70.77,70.79,4705.0,59.4482,59.465,59.4398,59.4566,4705.0
2018-09-28 13:05:00,70.79,70.82,70.79,70.81,2964.0,59.4566,59.4817,59.4566,59.4733,2964.0
2018-09-28 13:10:00,70.81,70.87,70.81,70.85,6532.0,59.4733,59.5237,59.4733,59.5069,6532.0
2018-09-28 13:15:00,70.85,70.86,70.83,70.86,4247.0,59.5069,59.5153,59.4901,59.5153,4247.0
2018-09-28 13:20:00,70.86,70.92,70.85,70.9,6226.0,59.5153,59.5657,59.5069,59.5489,6226.0
2018-09-28 13:25:00,70.9,70.94,70.87,70.91,17623.0,59.5489,59.5825,59.5237,59.5573,17623.0
2018-09-28 13:30:00,70.91,70.93,70.9,70.92,5438.0,59.5573,59.5741,59.5489,59.5657,5438.0
2018-09-28 13:35:00,70.92,70.94,70.86,70.87,7015.0,59.5657,59.5825,59.5153,59.5237,7015.0
2018-09-28 13:40:00,70.87,70.88,70.85,70.86,6823.0,59.5237,59.5321,59.5069,59.5153,6823.0
2018-09-28 13:45:00,70.86,70.86,70.81,70.81,17441.0,59.5153,59.5153,59.4733,59.4733,17441.0
2018-09-28 13:50:00,70.81,70.88,70.81,70.82,10989.0,59.4733,59.5321,59.4733,59.4817,10989.0
2018-09-28 13:55:00,70.83,70.84,70.81,70.84,10518.0,59.4901,59.4985,59.4733,59.4985,10518.0
2018-09-28 14:00:00,70.84,70.9,70.84,70.87,33038.0,59.4985,59.5489,59.4985,59.5237,33038.0
2018-09-28 14:05:00,70.85,70.9,70.85,70.89,17429.0,59.5069,59.5489,59.5069,59.5405,17429.0
2018-09-28 14:10:00,70.91,70.96,70.88,70.93,10456.0,59.5573,59.5993,59.5321,59.5741,10456.0
2018-09-28 14:15:00,70.94,70.94,70.9,70.93,8932.0,59.5825,59.5825,59.5489,59.5741,8932.0
2018-09-28 14:20:00,70.93,70.99,70.93,70.97,6885.0,59.5741,59.6245,59.5741,59.6077,6885.0
2018-09-28 14:25:00,70.96,70.99,70.96,70.97,2445.0,59.5993,59.6245,59.5993,59.6077,2445.0
2018-09-28 14:30:00,70.97,71.04,70.97,71.03,9960.0,59.6077,59.6665,59.6077,59.6581,9960.0
2018-09-28 14:35:00,71.04,71.05,71.01,71.02,4902.0,59.6665,59.6749,59.6413,59.6497,4902.0
2018-09-28 14:40:00,71.03,71.07,71.02,71.06,19236.0,59.6581,59.6917,59.6497,59.6833,19236.0
2018-09-28 14:45:00,71.06,71.08,70.98,70.99,8646.0,59.6833,59.7001,59.6161,59.6245,8646.0
2018-09-28 14:50:00,70.99,71.02,70.99,71.01,13024.0,59.6245,59.6497,59.6245,59.6413,13024.0
2018-09-28 14:55:00,71.01,71.02,70.98,71.02,6967.0,59.6413,59.6497,59.6161,59.6497,6967.0
2018-09-28 15:00:00,71.01,71.05,71.0,71.0,15914.0,59.6413,59.6749,59.6329,59.6329,15914.0
2018-09-28 15:05:00,71.01,71.03,70.99,71.02,23685.0,59.6413,59.6581,59.6245,59.6497,23685.0
2018-09-28 15:10:00,71.02,71.05,71.01,71.05,8084.0,59.6497,59.6749,59.6413,59.6749,8084.0
2018-09-28 15:15:00,71.05,71.05,70.97,70.97,37530.0,59.6749,59.6749,59.6077,59.6077,37530.0
2018-09-28 15:20:00,70.97,71.0,70.95,70.98,42390.0,59.6077,59.6329,59.5909,59.6161,42390.0
2018-09-28 15:25:00,70.98,71.04,70.96,71.04,45136.0,59.6161,59.6665,59.5993,59.6665,45136.0
2018-09-28 15:30:00,71.04,71.05,70.97,70.99,49566.0,59.6665,59.6749,59.6077,59.6245,49566.0
2018-09-28 15:35:00,70.99,71.01,70.91,70.95,62165.0,59.6245,59.6413,59.5573,59.5909,62165.0
2018-09-28 15:40:00,70.95,70.98,70.89,70.9,85303.0,59.5909,59.6161,59.5405,59.5489,85303.0
2018-09-28 15:45:00,70.91,70.96,70.9,70.92,97680.0,59.5573,59.5993,59.5489,59.5657,97680.0
2018-09-28 15:50:00,70.92,70.98,70.91,70.97,57127.0,59.5657,59.6161,59.5573,59.6077,57127.0
2018-09-28 15:55:00,70.98,71.05,70.98,71.03,137593.0,59.6161,59.6749,59.6161,59.6581,137593.0
2018-10-01 09:30:00,71.36,71.77,71.3,71.63,124769.0,59.9353,60.2797,59.8849,60.1621,124769.0
2018-10-01 09:35:00,71.58,71.58,71.31,71.34,26609.0,60.1201,60.1201,59.8933,59.9185,26609.0
2018-10-01 09:40:00,71.33,71.57,71.29,71.56,19451.0,59.9101,60.1117,59.8765,60.1033,19451.0
2018-10-01 09:45:00,71.53,71.55,71.29,71.33,23245.0,60.0781,60.0949,59.8765,59.9101,23245.0
2018-10-01 09:50:00,71.34,71.35,71.27,71.34,18520.0,59.9185,59.9269,59.8597,59.9185,18520.0
2018-10-01 09:55:00,71.34,71.47,71.34,71.44,15523.0,59.9185,60.0277,59.9185,60.0025,15523.0
2018-10-01 10:00:00,71.45,71.51,71.42,71.44,24534.0,60.0109,60.0613,59.9857,60.0025,24534.0
2018-10-01 10:05:00,71.44,71.46,71.37,71.44,18037.0,60.0025,60.0193,59.9437,60.0025,18037.0
2018-10-01 10:10:00,71.43,71.48,71.39,71.44,29113.0,59.9941,60.0361,59.9605,60.0025,29113.0
2018-10-01 10:15:00,71.43,71.43,71.38,71.42,13977.0,59.9941,59.9941,59.9521,59.9857,13977.0
2018-10-01 10:20:00,71.41,71.41,71.34,71.37,12025.0,59.9773,59.9773,59.9185,59.9437,12025.0
2018-10-01 10:25:00,71.38,71.47,71.37,71.44,11946.0,59.9521,60.0277,59.9437,60.0025,11946.0
2018-10-01 10:30:00,71.45,71.51,71.44,71.51,25746.0,60.0109,60.0613,60.0025,60.0613,25746.0
2018-10-01 10:35:00,71.51,71.55,71.49,71.53,28471.0,60.0613,60.0949,60.0445,60.0781,28471.0
2018-10-01 10:40:00,71.53,71.53,71.45,71.45,13444.0,60.0781,60.0781,60.0109,60.0109,13444.0
2018-10-01 10:45:00,71.46,71.46,71.38,71.42,17681.0,60.0193,60.0193,59.9521,59.9857,17681.0
2018-10-01 10:50:00,71.41,71.43,71.37,71.41,14710.0,59.9773,59.9941,59.9437,59.9773,14710.0
2018-10-01 10:55:00,71.41,71.42,71.38,71.41,19308.0,59.9773,59.9857,59.9521,59.9773,19308.0
2018-10-01 11:00:00,71.42,71.46,71.39,71.42,9220.0,59.9857,60.0193,59.9605,59.9857,9220.0
2018-10-01 11:05:00,71.43,71.44,71.41,71.42,14519.0,59.9941,60.0025,59.9773,59.9857,14519.0
2018-10-01 11:10:00,71.42,71.47,71.41,71.46,10178.0,59.9857,60.0277,59.9773,60.0193,10178.0
2018-10-01 11:15:00,71.45,71.46,71.35,71.4,31960.0,60.0109,60.0193,59.9269,59.9689,31960.0
2018-10-01 11:20:00,71.4,71.4,71.32,71.32,8452.0,59.9689,59.9689,59.9017,59.9017,8452.0
2018-10-01 11:25:00,71.31,71.31,71.24,71.24,15422.0,59.8933,59.8933,59.8345,59.8345,15422.0
2018-10-01 11:30:00,71.24,71.26,71.22,71.23,7844.0,59.8345,59.8513,59.8177,59.8261,7844.0
2018-10-01 11:35:00,71.25,71.34,71.25,71.33,13444.0,59.8429,59.9185,59.8429,59.9101,13444.0
2018-10-01 11:40:00,71.33,71.33,71.3,71.3,11285.0,59.9101,59.9101,59.8849,59.8849,11285.0
2018-10-01 11:45:00,71.3,71.32,71.26,71.28,13173.0,59.8849,59.9017,59.8513,59.8681,13173.0
2018-10-01 11:50:00,71.28,71.35,71.27,71.34,16814.0,59.8681,59.9269,59.8597,59.9185,16814.0
2018-10-01 11:55:00,71.34,71.34,71.27,71.3,13286.0,59.9185,59.9185,59.8597,59.8849,13286.0
2018-10-01 12:00:00,71.3,71.34,71.3,71.31,9735.0,59.8849,59.9185,59.8849,59.8933,9735.0
2018-10-01 12:05:00,71.32,71.33,71.27,71.27,7937.0,59.9017,59.9101,59.8597,59.8597,7937.0
2018-10-01 12:10:00,71.27,71.27,71.22,71.23,7213.0,59.8597,59.8597,59.8177,59.8261,7213.0
2018-10-01 12:15:00,71.23,71.23,71.17,71.17,6929.0,59.8261,59.8261,59.7757,59.7757,6929.0
2018-10-01 12:20:00,71.17,71.21,71.09,71.09,24270.0,59.7757,59.8093,59.7085,59.7085,24270.0
2018-10-01 12:25:00,71.09,71.19,71.09,71.14,16571.0,59.7085,59.7925,59.7085,59.7505,16571.0
2018-10-01 12:30:00,71.15,71.19,71.13,71.19,9336.0,59.7589,59.7925,59.7421,59.7925,9336.0
2018-10-01 12:35:00,71.18,71.18,71.15,71.18,7854.0,59.7841,59.7841,59.7589,59.7841,7854.0
2018-10-01 12:40:00,71.17,71.18,71.12,71.13,30800.0,59.7757,59.7841,59.7337,59.7421,30800.0
2018-10-01 12:45:00,71.12,71.13,71.06,71.07,20182.0,59.7337,59.7421,59.6833,59.6917,20182.0
2018-10-01 12:50:00,71.06,71.08,71.03,71.04,28522.0,59.6833,59.7001,59.6581,59.6665,28522.0
2018-10-01 12:55:00,71.03,71.05,71.02,71.04,7518.0,59.6581,59.6749,59.6497,59.6665,7518.0
2018-10-01 13:00:00,71.05,71.06,71.03,71.06,37454.0,59.6749,59.6833,59.6581,59.6833,37454.0
2018-10-01 13:05:00,71.06,71.06,70.98,70.99,31065.0,59.6833,59.6833,59.6161,59.6245,31065.0
2018-10-01 13:10:00,71.0,71.06,70.99,71.06,7506.0,59.6329,59.6833,59.6245,59.6833,7506.0
2018-10-01 13:15:00,71.06,71.06,71.03,71.05,4000.0,59.6833,59.6833,59.6581,59.6749,4000.0
2018-10-01 13:20:00,71.06,71.09,71.05,71.09,4580.0,59.6833,59.7085,59.6749,59.7085,4580.0
2018-10-01 13:25:00,71.09,71.11,71.07,71.09,7992.0,59.7085,59.7253,59.6917,59.7085,7992.0
2018-10-01 13:30:00,71.09,71.09,71.03,71.04,12029.0,59.7085,59.7085,59.6581,59.6665,12029.0
2018-10-01 13:35:00,71.05,71.06,71.01,71.02,8878.0,59.6749,59.6833,59.6413,59.6497,8878.0
2018-10-01 13:40:00,71.02,71.02,70.99,70.99,14307.0,59.6497,59.6497,59.6245,59.6245,14307.0
2018-10-01 13:45:00,70.99,70.99,70.95,70.99,7596.0,59.6245,59.6245,59.5909,59.6245,7596.0
2018-10-01 13:50:00,70.99,70.99,70.94,70.95,37615.0,59.6245,59.6245,59.5825,59.5909,37615.0
2018-10-01 13:55:00,70.96,70.97,70.91,70.91,19933.0,59.5993,59.6077,59.5573,59.5573,19933.0
2018-10-01 14:00:00,70.91,70.94,70.87,70.91,14018.0,59.5573,59.5825,59.5237,59.5573,14018.0
2018-10-01 14:05:00,70.9,70.94,70.9,70.92,4718.0,59.5489,59.5825,59.5489,59.5657,4718.0
2018-10-01 14:10:00,70.92,70.94,70.88,70.92,11349.0,59.5657,59.5825,59.5321,59.5657,11349.0
2018-10-01 14:15:00,70.91,70.92,70.89,70.9,7067.0,59.5573,59.5657,59.5405,59.5489,7067.0
2018-10-01 14:20:00,70.9,70.95,70.89,70.95,6839.0,59.5489,59.5909,59.5405,59.5909,6839.0
2018-10-01 14:25:00,70.94,71.07,70.94,71.04,56999.0,59.5825,59.6917,59.5825,59.6665,56999.0
2018-10-01 14:30:00,71.05,71.05,70.96,70.96,153296.0,59.6749,59.6749,59.5993,59.5993,153296.0
2018-10-01 14:35:00,70.96,70.97,70.89,70.89,11860.0,59.5993,59.6077,59.5405,59.5405,11860.0
2018-10-01 14:40:00,70.89,70.89,70.79,70.83,16372.0,59.5405,59.5405,59.4566,59.4901,16372.0
2018-10-01 14:45:00,70.82,70.9,70.82,70.85,8603.0,59.4817,59.5489,59.4817,59.5069,8603.0
2018-10-01 14:50:00,70.85,70.86,70.71,70.72,27739.0,59.5069,59.5153,59.3894,59.3978,27739.0
2018-10-01 14:55:00,70.72,70.72,70.63,70.7,35309.0,59.3978,59.3978,59.3222,59.381,35309.0
2018-10-01 15:00:00,70.71,70.79,70.7,70.78,12990.0,59.3894,59.4566,59.381,59.4482,12990.0
2018-10-01 15:05:00,70.77,70.79,70.74,70.74,8232.0,59.4398,59.4566,59.4146,59.4146,8232.0
2018-10-01 15:10:00,70.74,70.78,70.68,70.71,25770.0,59.4146,59.4482,59.3642,59.3894,25770.0
2018-10-01 15:15:00,70.72,70.79,70.72,70.77,7657.0,59.3978,59.4566,59.3978,59.4398,7657.0
2018-10-01 15:20:00,70.78,70.78,70.73,70.74,21517.0,59.4482,59.4482,59.4062,59.4146,21517.0
2018-10-01 15:25:00,70.74,70.74,70.6,70.63,23171.0,59.4146,59.4146,59.297,59.3222,23171.0
2018-10-01 15:30:00,70.63,70.64,70.6,70.63,15576.0,59.3222,59.3306,59.297,59.3222,15576.0
2018-10-01 15:35:00,70.63,70.67,70.63,70.65,20549.0,59.3222,59.3558,59.3222,59.339,20549.0
2018-10-01 15:40:00,70.65,70.65,70.58,70.59,34481.0,59.339,59.339,59.2802,59.2886,34481.0
2018-10-01 15:45:00,70.59,70.68,70.57,70.64,42246.0,59.2886,59.3642,59.2718,59.3306,42246.0
2018-10-01 15:50:00,70.63,70.67,70.62,70.67,48953.0,59.3222,59.3558,59.3138,59.3558,48953.0
2018-10-01 15:55:00,70.67,70.72,70.65,70.7,94155.0,59.3558,59.3978,59.339,59.381,94155.0
2018-10-02 09:30:00,70.84,70.92,70.7,70.81,106176.0,59.4985,59.5657,59.381,59.4733,106176.0
2018-10-02 09:35:00,70.84,70.86,70.6,70.6,32044.0,59.4985,59.5153,59.297,59.297,32044.0
2018-10-02 09:40:00,70.62,70.66,70.55,70.61,23304.0,59.3138,59.3474,59.255,59.3054,23304.0
2018-10-02 09:45:00,70.6,70.81,70.58,70.78,14188.0,59.297,59.4733,59.2802,59.4482,14188.0
2018-10-02 09:50:00,70.78,70.93,70.76,70.79,23589.0,59.4482,59.5741,59.4314,59.4566,23589.0
2018-10-02 09:55:00,70.79,70.87,70.78,70.78,61334.0,59.4566,59.5237,59.4482,59.4482,61334.0
2018-10-02 10:00:00,70.77,70.78,70.7,70.78,23447.0,59.4398,59.4482,59.381,59.4482,23447.0
2018-10-02 10:05:00,70.77,70.89,70.77,70.84,16874.0,59.4398,59.5405,59.4398,59.4985,16874.0
2018-10-02 10:10:00,70.84,70.85,70.74,70.74,12984.0,59.4985,59.5069,59.4146,59.4146,12984.0
2018-10-02 10:15:00,70.74,70.74,70.66,70.68,17623.0,59.4146,59.4146,59.3474,59.3642,17623.0
2018-10-02 10:20:00,70.69,70.76,70.68,70.74,14687.0,59.3726,59.4314,59.3642,59.4146,14687.0
2018-10-02 10:25:00,70.73,70.76,70.72,70.73,13776.0,59.4062,59.4314,59.3978,59.4062,13776.0
2018-10-02 10:30:00,70.73,70.78,70.7,70.72,22845.0,59.4062,59.4482,59.381,59.3978,22845.0
2018-10-02 10:35:00,70.71,70.81,70.7,70.75,46123.0,59.3894,59.4733,59.381,59.423,46123.0
2018-10-02 10:40:00,70.75,70.82,70.73,70.82,10366.0,59.423,59.4817,59.4062,59.4817,10366.0
2018-10-02 10:45:00,70.82,70.87,70.82,70.84,13488.0,59.4817,59.5237,59.4817,59.4985,13488.0
2018-10-02 10:50:00,70.84,70.85,70.79,70.81,26814.0,59.4985,59.5069,59.4566,59.4733,26814.0
2018-10-02 10:55:00,70.81,70.83,70.75,70.79,14132.0,59.4733,59.4901,59.423,59.4566,14132.0
2018-10-02 11:00:00,70.8,70.87,70.8,70.86,11275.0,59.465,59.5237,59.465,59.5153,11275.0
2018-10-02 11:05:00,70.86,71.0,70.85,70.97,16812.0,59.5153,59.6329,59.5069,59.6077,16812.0
2018-10-02 11:10:00,70.96,71.0,70.94,71.0,15512.0,59.5993,59.6329,59.5825,59.6329,15512.0
2018-10-02 11:15:00,70.99,71.0,70.93,70.93,24950.0,59.6245,59.6329,59.5741,59.5741,24950.0
2018-10-02 11:20:00,70.93,70.93,70.88,70.91,12174.0,59.5741,59.5741,59.5321,59.5573,12174.0
2018-10-02 11:25:00,70.91,70.91,70.85,70.85,13151.0,59.5573,59.5573,59.5069,59.5069,13151.0
2018-10-02 11:30:00,70.86,70.93,70.86,70.92,9603.0,59.5153,59.5741,59.5153,59.5657,9603.0
2018-10-02 11:35:00,70.92,70.93,70.86,70.89,17495.0,59.5657,59.5741,59.5153,59.5405,17495.0
2018-10-02 11:40:00,70.89,70.94,70.88,70.94,15160.0,59.5405,59.5825,59.5321,59.5825,15160.0
2018-10-02 11:45:00,70.94,70.97,70.93,70.96,10936.0,59.5825,59.6077,59.5741,59.5993,10936.0
2018-10-02 11:50:00,70.96,71.0,70.93,70.99,13171.0,59.5993,59.6329,59.5741,59.6245,13171.0
2018-10-02 11:55:00,71.0,71.01,70.97,70.97,7289.0,59.6329,59.6413,59.6077,59.6077,7289.0
2018-10-02 12:00:00,70.97,70.99,70.94,70.96,20193.0,59.6077,59.6245,59.5825,59.5993,20193.0
2018-10-02 12:05:00,70.96,70.96,70.94,70.95,8800.0,59.5993,59.5993,59.5825,59.5909,8800.0
2018-10-02 12:10:00,70.95,70.96,70.89,70.9,10932.0,59.5909,59.5993,59.5405,59.5489,10932.0
2018-10-02 12:15:00,70.9,70.91,70.89,70.89,14190.0,59.5489,59.5573,59.5405,59.5405,14190.0
2018-10-02 12:20:00,70.89,70.89,70.8,70.84,10396.0,59.5405,59.5405,59.465,59.4985,10396.0
2018-10-02 12:25:00,70.84,70.85,70.8,70.81,9865.0,59.4985,59.5069,59.465,59.4733,9865.0
2018-10-02 12:30:00,70.81,70.88,70.8,70.87,13295.0,59.4733,59.5321,59.465,59.5237,13295.0
2018-10-02 12:35:00,70.87,70.89,70.83,70.84,24473.0,59.5237,59.5405,59.4901,59.4985,24473.0
2018-10-02 12:40:00,70.83,70.87,70.82,70.85,14103.0,59.4901,59.5237,59.4817,59.5069,14103.0
2018-10-02 12:45:00,70.85,70.85,70.79,70.8,11491.0,59.5069,59.5069,59.4566,59.465,11491.0
2018-10-02 12:50:00,70.8,70.82,70.79,70.8,10408.0,59.465,59.4817,59.4566,59.465,10408.0
2018-10-02 12:55:00,70.8,70.83,70.77,70.83,5699.0,59.465,59.4901,59.4398,59.4901,5699.0
2018-10-02 13:00:00,70.83,70.84,70.82,70.83,8926.0,59.4901,59.4985,59.4817,59.4901,8926.0
2018-10-02 13:05:00,70.84,70.85,70.82,70.83,10920.0,59.4985,59.5069,59.4817,59.4901,10920.0
2018-10-02 13:10:00,70.83,70.89,70.82,70.88,11400.0,59.4901,59.5405,59.4817,59.5321,11400.0
2018-10-02 13:15:00,70.89,70.95,70.89,70.95,7919.0,59.5405,59.5909,59.5405,59.5909,7919.0
2018-10-02 13:20:00,70.95,70.95,70.9,70.9,8915.0,59.5909,59.5909,59.5489,59.5489,8915.0
2018-10-02 13:25:00,70.9,70.92,70.9,70.91,12401.0,59.5489,59.5657,59.5489,59.5573,12401.0
2018-10-02 13:30:00,70.91,70.98,70.91,70.96,18174.0,59.5573,59.6161,59.5573,59.5993,18174.0
2018-10-02 13:35:00,70.97,71.04,70.96,71.03,13473.0,59.6077,59.6665,59.5993,59.6581,13473.0
2018-10-02 13:40:00,71.03,71.06,71.0,71.05,15013.0,59.6581,59.6833,59.6329,59.6749,15013.0
2018-10-02 13:45:00,71.06,71.07,71.01,71.06,9891.0,59.6833,59.6917,59.6413,59.6833,9891.0
2018-10-02 13:50:00,71.06,71.08,71.02,71.04,12563.0,59.6833,59.7001,59.6497,59.6665,12563.0
2018-10-02 13:55:00,71.04,71.05,71.0,71.02,36780.0,59.6665,59.6749,59.6329,59.6497,36780.0
2018-10-02 14:00:00,71.02,71.07,71.02,71.07,12495.0,59.6497,59.6917,59.6497,59.6917,12495.0
2018-10-02 14:05:00,71.07,71.08,71.01,71.03,15562.0,59.6917,59.7001,59.6413,59.6581,15562.0
2018-10-02 14:10:00,71.03,71.05,71.01,71.03,16328.0,59.6581,59.6749,59.6413,59.6581,16328.0
2018-10-02 14:15:00,71.03,71.06,70.96,71.05,33220.0,59.6581,59.6833,59.5993,59.6749,33220.0
2018-10-02 14:20:00,71.04,71.07,71.03,71.04,13612.0,59.6665,59.6917,59.6581,59.6665,13612.0
2018-10-02 14:25:00,71.03,71.03,71.01,71.03,12545.0,59.6581,59.6581,59.6413,59.6581,12545.0
2018-10-02 14:30:00,71.03,71.03,71.0,71.01,14984.0,59.6581,59.6581,59.6329,59.6413,14984.0
2018-10-02 14:35:00,71.0,71.01,70.97,70.98,15390.0,59.6329,59.6413,59.6077,59.6161,15390.0
2018-10-02 14:40:00,70.98,70.98,70.96,70.97,11048.0,59.6161,59.6161,59.5993,59.6077,11048.0
2018-10-02 14:45:00,70.97,70.99,70.96,70.99,12425.0,59.6077,59.6245,59.5993,59.6245,12425.0
2018-10-02 14:50:00,70.98,71.02,70.98,71.0,17249.0,59.6161,59.6497,59.6161,59.6329,17249.0
2018-10-02 14:55:00,70.99,71.0,70.97,70.98,15703.0,59.6245,59.6329,59.6077,59.6161,15703.0
2018-10-02 15:00:00,70.98,71.01,70.94,70.94,24623.0,59.6161,59.6413,59.5825,59.5825,24623.0
2018-10-02 15:05:00,70.95,70.95,70.93,70.93,19371.0,59.5909,59.5909,59.5741,59.5741,19371.0
2018-10-02 15:10:00,70.93,70.93,70.87,70.89,20320.0,59.5741,59.5741,59.5237,59.5405,20320.0
2018-10-02 15:15:00,70.88,70.89,70.84,70.84,13764.0,59.5321,59.5405,59.4985,59.4985,13764.0
2018-10-02 15:20:00,70.84,70.88,70.83,70.88,15301.0,59.4985,59.5321,59.4901,59.5321,15301.0
2018-10-02 15:25:00,70.88,70.92,70.88,70.92,36700.0,59.5321,59.5657,59.5321,59.5657,36700.0
2018-10-02 15:30:00,70.93,71.03,70.93,71.01,20464.0,59.5741,59.6581,59.5741,59.6413,20464.0
2018-10-02 15:35:00,71.01,71.03,70.99,71.02,19788.0,59.6413,59.6581,59.6245,59.6497,19788.0
2018-10-02 15:40:00,71.02,71.06,71.01,71.04,34390.0,59.6497,59.6833,59.6413,59.6665,34390.0
2018-10-02 15:45:00,71.04,71.09,71.03,71.05,57980.0,59.6665,59.7085,59.6581,59.6749,57980.0
2018-10-02 15:50:00,71.05,71.05,70.97,71.01,74849.0,59.6749,59.6749,59.6077,59.6413,74849.0
2018-10-02 15:55:00,71.0,71.01,70.94,70.96,219082.0,59.6329,59.6413,59.5825,59.5993,219082.0
2018-10-03 09:30:00,71.16,71.29,71.11,71.12,31431.0,59.7673,59.8765,59.7253,59.7337,31431.0
2018-10-03 09:35:00,71.12,71.16,71.03,71.16,18474.0,59.7337,59.7673,59.6581,59.7673,18474.0
2018-10-03 09:40:00,71.16,71.26,71.15,71.16,26629.0,59.7673,59.8513,59.7589,59.7673,26629.0
2018-10-03 09:45:00,71.17,71.24,71.11,71.23,27581.0,59.7757,59.8345,59.7253,59.8261,27581.0
2018-10-03 09:50:00,71.23,71.23,71.1,71.14,18067.0,59.8261,59.8261,59.7169,59.7505,18067.0
2018-10-03 09:55:00,71.13,71.18,71.1,71.1,18917.0,59.7421,59.7841,59.7169,59.7169,18917.0
2018-10-03 10:00:00,71.1,71.24,71.06,71.19,23518.0,59.7169,59.8345,59.6833,59.7925,23518.0
2018-10-03 10:05:00,71.19,71.23,71.17,71.19,11996.0,59.7925,59.8261,59.7757,59.7925,11996.0
2018-10-03 10:10:00,71.19,71.25,71.15,71.25,12376.0,59.7925,59.8429,59.7589,59.8429,12376.0
2018-10-03 10:15:00,71.25,71.28,71.23,71.26,15804.0,59.8429,59.8681,59.8261,59.8513,15804.0
2018-10-03 10:20:00,71.25,71.39,71.24,71.35,15200.0,59.8429,59.9605,59.8345,59.9269,15200.0
2018-10-03 10:25:00,71.35,71.41,71.35,71.35,24982.0,59.9269,59.9773,59.9269,59.9269,24982.0
2018-10-03 10:30:00,71.34,71.44,71.34,71.44,17079.0,59.9185,60.0025,59.9185,60.0025,17079.0
2018-10-03 10:35:00,71.43,71.51,71.41,71.44,22193.0,59.9941,60.0613,59.9773,60.0025,22193.0
2018-10-03 10:40:00,71.44,71.44,71.37,71.42,21424.0,60.0025,60.0025,59.9437,59.9857,21424.0
2018-10-03 10:45:00,71.43,71.43,71.33,71.36,15841.0,59.9941,59.9941,59.9101,59.9353,15841.0
2018-10-03 10:50:00,71.36,71.38,71.32,71.32,12485.0,59.9353,59.9521,59.9017,59.9017,12485.0
2018-10-03 10:55:00,71.31,71.33,71.24,71.24,9788.0,59.8933,59.9101,59.8345,59.8345,9788.0
2018-10-03 11:00:00,71.24,71.24,71.12,71.12,14412.0,59.8345,59.8345,59.7337,59.7337,14412.0
2018-10-03 11:05:00,71.13,71.16,71.08,71.13,15121.0,59.7421,59.7673,59.7001,59.7421,15121.0
2018-10-03 11:10:00,71.13,71.16,71.11,71.13,9958.0,59.7421,59.7673,59.7253,59.7421,9958.0
2018-10-03 11:15:00,71.13,71.24,71.13,71.21,14383.0,59.7421,59.8345,59.7421,59.8093,14383.0
2018-10-03 11:20:00,71.21,71.23,71.2,71.22,8666.0,59.8093,59.8261,59.8009,59.8177,8666.0
2018-10-03 11:25:00,71.22,71.31,71.22,71.28,15313.0,59.8177,59.8933,59.8177,59.8681,15313.0
2018-10-03 11:30:00,71.27,71.3,71.24,71.29,12240.0,59.8597,59.8849,59.8345,59.8765,12240.0
2018-10-03 11:35:00,71.29,71.3,71.23,71.24,23641.0,59.8765,59.8849,59.8261,59.8345,23641.0
2018-10-03 11:40:00,71.25,71.25,71.2,71.24,19474.0,59.8429,59.8429,59.8009,59.8345,19474.0
2018-10-03 11:45:00,71.23,71.46,71.23,71.46,17606.0,59.8261,60.0193,59.8261,60.0193,17606.0
2018-10-03 11:50:00,71.46,71.49,71.42,71.42,21276.0,60.0193,60.0445,59.9857,59.9857,21276.0
2018-10-03 11:55:00,71.42,71.48,71.4,71.41,81749.0,59.9857,60.0361,59.9689,59.9773,81749.0
2018-10-03 12:00:00,71.42,71.43,71.31,71.31,24113.0,59.9857,59.9941,59.8933,59.8933,24113.0
2018-10-03 12:05:00,71.32,71.33,71.19,71.2,46197.0,59.9017,59.9101,59.7925,59.8009,46197.0
2018-10-03 12:10:00,71.2,71.25,71.12,71.25,46210.0,59.8009,59.8429,59.7337,59.8429,46210.0
2018-10-03 12:15:00,71.25,71.27,71.17,71.18,11115.0,59.8429,59.8597,59.7757,59.7841,11115.0
2018-10-03 12:20:00,71.19,71.27,71.19,71.25,7256.0,59.7925,59.8597,59.7925,59.8429,7256.0
2018-10-03 12:25:00,71.26,71.26,71.2,71.22,10569.0,59.8513,59.8513,59.8009,59.8177,10569.0
2018-10-03 12:30:00,71.22,71.29,71.21,71.29,14504.0,59.8177,59.8765,59.8093,59.8765,14504.0
2018-10-03 12:35:00,71.29,71.32,71.26,71.27,9515.0,59.8765,59.9017,59.8513,59.8597,9515.0
2018-10-03 12:40:00,71.27,71.27,71.24,71.25,7739.0,59.8597,59.8597,59.8345,59.8429,7739.0
2018-10-03 12:45:00,71.25,71.32,71.24,71.32,11434.0,59.8429,59.9017,59.8345,59.9017,11434.0
2018-10-03 12:50:00,71.32,71.36,71.32,71.33,10104.0,59.9017,59.9353,59.9017,59.9101,10104.0
2018-10-03 12:55:00,71.33,71.34,71.31,71.32,7817.0,59.9101,59.9185,59.8933,59.9017,7817.0
2018-10-03 13:00:00,71.31,71.36,71.3,71.36,9033.0,59.8933,59.9353,59.8849,59.9353,9033.0
2018-10-03 13:05:00,71.36,71.36,71.29,71.3,5882.0,59.9353,59.9353,59.8765,59.8849,5882.0
2018-10-03 13:10:00,71.3,71.3,71.26,71.28,7649.0,59.8849,59.8849,59.8513,59.8681,7649.0
2018-10-03 13:15:00,71.29,71.3,71.25,71.29,8846.0,59.8765,59.8849,59.8429,59.8765,8846.0
2018-10-03 13:20:00,71.29,71.31,71.25,71.25,13298.0,59.8765,59.8933,59.8429,59.8429,13298.0
2018-10-03 13:25:00,71.26,71.3,71.25,71.28,11681.0,59.8513,59.8849,59.8429,59.8681,11681.0
2018-10-03 13:30:00,71.27,71.31,71.26,71.3,11592.0,59.8597,59.8933,59.8513,59.8849,11592.0
2018-10-03 13:35:00,71.29,71.31,71.28,71.28,12301.0,59.8765,59.8933,59.8681,59.8681,12301.0
2018-10-03 13:40:00,71.26,71.28,71.25,71.27,7297.0,59.8513,59.8681,59.8429,59.8597,7297.0
2018-10-03 13:45:00,71.28,71.32,71.28,71.29,10153.0,59.8681,59.9017,59.8681,59.8765,10153.0
2018-10-03 13:50:00,71.28,71.31,71.25,71.27,18052.0,59.8681,59.8933,59.8429,59.8597,18052.0
2018-10-03 13:55:00,71.27,71.28,71.26,71.28,6593.0,59.8597,59.8681,59.8513,59.8681,6593.0
2018-10-03 14:00:00,71.28,71.32,71.26,71.3,12968.0,59.8681,59.9017,59.8513,59.8849,12968.0
2018-10-03 14:05:00,71.31,71.37,71.3,71.37,46296.0,59.8933,59.9437,59.8849,59.9437,46296.0
2018-10-03 14:10:00,71.37,71.42,71.36,71.37,17441.0,59.9437,59.9857,59.9353,59.9437,17441.0
2018-10-03 14:15:00,71.37,71.41,71.35,71.38,20319.0,59.9437,59.9773,59.9269,59.9521,20319.0
2018-10-03 14:20:00,71.37,71.38,71.35,71.37,8127.0,59.9437,59.9521,59.9269,59.9437,8127.0
2018-10-03 14:25:00,71.37,71.37,71.33,71.34,16818.0,59.9437,59.9437,59.9101,59.9185,16818.0
2018-10-03 14:30:00,71.34,71.34,71.27,71.29,17031.0,59.9185,59.9185,59.8597,59.8765,17031.0
2018-10-03 14:35:00,71.28,71.28,71.14,71.17,16011.0,59.8681,59.8681,59.7505,59.7757,16011.0
2018-10-03 14:40:00,71.16,71.16,71.09,71.1,29501.0,59.7673,59.7673,59.7085,59.7169,29501.0
2018-10-03 14:45:00,71.11,71.13,71.05,71.07,26163.0,59.7253,59.7421,59.6749,59.6917,26163.0
2018-10-03 14:50:00,71.06,71.11,71.04,71.07,18250.0,59.6833,59.7253,59.6665,59.6917,18250.0
2018-10-03 14:55:00,71.06,71.15,71.05,71.14,16259.0,59.6833,59.7589,59.6749,59.7505,16259.0
2018-10-03 15:00:00,71.15,71.16,71.07,71.1,20947.0,59.7589,59.7673,59.6917,59.7169,20947.0
2018-10-03 15:05:00,71.11,71.14,71.09,71.12,12314.0,59.7253,59.7505,59.7085,59.7337,12314.0
2018-10-03 15:10:00,71.13,71.14,71.08,71.13,16111.0,59.7421,59.7505,59.7001,59.7421,16111.0
2018-10-03 15:15:00,71.13,71.13,71.06,71.06,24190.0,59.7421,59.7421,59.6833,59.6833,24190.0
2018-10-03 15:20:00,71.07,71.08,71.01,71.01,27009.0,59.6917,59.7001,59.6413,59.6413,27009.0
2018-10-03 15:25:00,71.01,71.05,70.97,71.05,14646.0,59.6413,59.6749,59.6077,59.6749,14646.0
2018-10-03 15:30:00,71.04,71.06,71.02,71.04,20075.0,59.6665,59.6833,59.6497,59.6665,20075.0
2018-10-03 15:35:00,71.03,71.07,71.01,71.06,23186.0,59.6581,59.6917,59.6413,59.6833,23186.0
2018-10-03 15:40:00,71.07,71.13,71.06,71.12,41308.0,59.6917,59.7421,59.6833,59.7337,41308.0
2018-10-03 15:45:00,71.13,71.15,71.1,71.14,50680.0,59.7421,59.7589,59.7169,59.7505,50680.0
2018-10-03 15:50:00,71.14,71.15,71.12,71.14,21608.0,59.7505,59.7589,59.7337,59.7505,21608.0
2018-10-03 15:55:00,71.14,71.15,71.05,71.07,128344.0,59.7505,59.7589,59.6749,59.6917,128344.0
2018-10-04 09:30:00,71.1,71.3,71.05,71.26,39458.0,59.7169,59.8849,59.6749,59.8513,39458.0
2018-10-04 09:35:00,71.25,71.25,71.07,71.08,50456.0,59.8429,59.8429,59.6917,59.7001,50456.0
2018-10-04 09:40:00,71.09,71.1,70.97,71.04,22095.0,59.7085,59.7169,59.6077,59.6665,22095.0
2018-10-04 09:45:00,71.06,71.06,70.93,71.03,16883.0,59.6833,59.6833,59.5741,59.6581,16883.0
2018-10-04 09:50:00,71.04,71.07,70.98,71.01,30884.0,59.6665,59.6917,59.6161,59.6413,30884.0
2018-10-04 09:55:00,71.0,71.04,70.97,70.99,22745.0,59.6329,59.6665,59.6077,59.6245,22745.0
2018-10-04 10:00:00,71.0,71.03,70.93,71.0,22499.0,59.6329,59.6581,59.5741,59.6329,22499.0
2018-10-04 10:05:00,71.0,71.08,70.97,71.03,42588.0,59.6329,59.7001,59.6077,59.6581,42588.0
2018-10-04 10:10:00,71.03,71.04,70.96,71.01,13352.0,59.6581,59.6665,59.5993,59.6413,13352.0
2018-10-04 10:15:00,71.02,71.2,71.0,71.16,80514.0,59.6497,59.8009,59.6329,59.7673,80514.0
2018-10-04 10:20:00,71.15,71.21,71.0,71.01,23950.0,59.7589,59.8093,59.6329,59.6413,23950.0
2018-10-04 10:25:00,71.0,71.0,70.89,70.91,23141.0,59.6329,59.6329,59.5405,59.5573,23141.0
2018-10-04 10:30:00,70.9,70.92,70.79,70.81,16425.0,59.5489,59.5657,59.4566,59.4733,16425.0
2018-10-04 10:35:00,70.81,70.94,70.81,70.9,33403.0,59.4733,59.5825,59.4733,59.5489,33403.0
2018-10-04 10:40:00,70.88,70.98,70.87,70.93,16431.0,59.5321,59.6161,59.5237,59.5741,16431.0
2018-10-04 10:45:00,70.94,70.94,70.87,70.91,17674.0,59.5825,59.5825,59.5237,59.5573,17674.0
2018-10-04 10:50:00,70.91,70.94,70.83,70.85,39611.0,59.5573,59.5825,59.4901,59.5069,39611.0
2018-10-04 10:55:00,70.85,70.87,70.79,70.79,19511.0,59.5069,59.5237,59.4566,59.4566,19511.0
2018-10-04 11:00:00,70.8,70.85,70.72,70.77,45839.0,59.465,59.5069,59.3978,59.4398,45839.0
2018-10-04 11:05:00,70.78,70.8,70.73,70.74,13924.0,59.4482,59.465,59.4062,59.4146,13924.0
2018-10-04 11:10:00,70.73,70.83,70.73,70.78,33400.0,59.4062,59.4901,59.4062,59.4482,33400.0
2018-10-04 11:15:00,70.77,70.78,70.7,70.74,12722.0,59.4398,59.4482,59.381,59.4146,12722.0
2018-10-04 11:20:00,70.74,70.78,70.69,70.78,10522.0,59.4146,59.4482,59.3726,59.4482,10522.0
2018-10-04 11:25:00,70.77,70.8,70.75,70.77,4600.0,59.4398,59.465,59.423,59.4398,4600.0
2018-10-04 11:30:00,70.77,70.85,70.77,70.85,14612.0,59.4398,59.5069,59.4398,59.5069,14612.0
2018-10-04 11:35:00,70.85,70.87,70.78,70.79,18603.0,59.5069,59.5237,59.4482,59.4566,18603.0
2018-10-04 11:40:00,70.78,70.83,70.78,70.78,14506.0,59.4482,59.4901,59.4482,59.4482,14506.0
2018-10-04 11:45:00,70.77,70.82,70.77,70.77,23946.0,59.4398,59.4817,59.4398,59.4398,23946.0
2018-10-04 11:50:00,70.77,70.81,70.66,70.67,71801.0,59.4398,59.4733,59.3474,59.3558,71801.0
2018-10-04 11:55:00,70.67,70.7,70.6,70.61,13593.0,59.3558,59.381,59.297,59.3054,13593.0
2018-10-04 12:00:00,70.61,70.61,70.53,70.54,19650.0,59.3054,59.3054,59.2382,59.2466,19650.0
2018-10-04 12:05:00,70.53,70.62,70.53,70.56,17759.0,59.2382,59.3138,59.2382,59.2634,17759.0
2018-10-04 12:10:00,70.56,70.57,70.53,70.54,33807.0,59.2634,59.2718,59.2382,59.2466,33807.0
2018-10-04 12:15:00,70.54,70.6,70.54,70.59,15280.0,59.2466,59.297,59.2466,59.2886,15280.0
2018-10-04 12:20:00,70.59,70.66,70.58,70.61,20781.0,59.2886,59.3474,59.2802,59.3054,20781.0
2018-10-04 12:25:00,70.61,70.63,70.57,70.63,29406.0,59.3054,59.3222,59.2718,59.3222,29406.0
2018-10-04 12:30:00,70.61,70.8,70.6,70.79,16718.0,59.3054,59.465,59.297,59.4566,16718.0
2018-10-04 12:35:00,70.79,70.83,70.74,70.78,10358.0,59.4566,59.4901,59.4146,59.4482,10358.0
2018-10-04 12:40:00,70.77,70.81,70.75,70.79,12003.0,59.4398,59.4733,59.423,59.4566,12003.0
2018-10-04 12:45:00,70.78,70.81,70.77,70.81,11411.0,59.4482,59.4733,59.4398,59.4733,11411.0
2018-10-04 12:50:00,70.81,70.84,70.78,70.81,7807.0,59.4733,59.4985,59.4482,59.4733,7807.0
2018-10-04 12:55:00,70.8,70.82,70.74,70.75,10375.0,59.465,59.4817,59.4146,59.423,10375.0
2018-10-04 13:00:00,70.76,70.76,70.65,70.69,33219.0,59.4314,59.4314,59.339,59.3726,33219.0
2018-10-04 13:05:00,70.69,70.72,70.67,70.7,18710.0,59.3726,59.3978,59.3558,59.381,18710.0
2018-10-04 13:10:00,70.7,70.71,70.66,70.67,19275.0,59.381,59.3894,59.3474,59.3558,19275.0
2018-10-04 13:15:00,70.68,70.74,70.68,70.69,10529.0,59.3642,59.4146,59.3642,59.3726,10529.0
2018-10-04 13:20:00,70.69,70.76,70.66,70.76,16107.0,59.3726,59.4314,59.3474,59.4314,16107.0
2018-10-04 13:25:00,70.75,70.8,70.75,70.77,36904.0,59.423,59.465,59.423,59.4398,36904.0
2018-10-04 13:30:00,70.75,70.75,70.62,70.67,18222.0,59.423,59.423,59.3138,59.3558,18222.0
2018-10-04 13:35:00,70.67,70.69,70.65,70.69,8548.0,59.3558,59.3726,59.339,59.3726,8548.0
2018-10-04 13:40:00,70.7,70.85,70.7,70.85,12607.0,59.381,59.5069,59.381,59.5069,12607.0
2018-10-04 13:45:00,70.84,70.84,70.76,70.78,8900.0,59.4985,59.4985,59.4314,59.4482,8900.0
2018-10-04 13:50:00,70.77,70.84,70.75,70.8,14020.0,59.4398,59.4985,59.423,59.465,14020.0
2018-10-04 13:55:00,70.79,70.82,70.76,70.82,32882.0,59.4566,59.4817,59.4314,59.4817,32882.0
2018-10-04 14:00:00,70.82,70.87,70.77,70.84,13847.0,59.4817,59.5237,59.4398,59.4985,13847.0
2018-10-04 14:05:00,70.84,70.84,70.79,70.79,16243.0,59.4985,59.4985,59.4566,59.4566,16243.0
2018-10-04 14:10:00,70.78,70.82,70.77,70.82,6000.0,59.4482,59.4817,59.4398,59.4817,6000.0
2018-10-04 14:15:00,70.81,70.81,70.71,70.71,33052.0,59.4733,59.4733,59.3894,59.3894,33052.0
2018-10-04 14:20:00,70.72,70.77,70.7,70.75,20242.0,59.3978,59.4398,59.381,59.423,20242.0
2018-10-04 14:25:00,70.75,70.8,70.73,70.78,16396.0,59.423,59.465,59.4062,59.4482,16396.0
2018-10-04 14:30:00,70.78,70.78,70.74,70.77,13900.0,59.4482,59.4482,59.4146,59.4398,13900.0
2018-10-04 14:35:00,70.77,70.91,70.76,70.91,15991.0,59.4398,59.5573,59.4314,59.5573,15991.0
2018-10-04 14:40:00,70.91,70.91,70.84,70.85,16562.0,59.5573,59.5573,59.4985,59.5069,16562.0
2018-10-04 14:45:00,70.86,70.95,70.85,70.9,65475.0,59.5153,59.5909,59.5069,59.5489,65475.0
2018-10-04 14:50:00,70.9,70.99,70.9,70.98,15294.0,59.5489,59.6245,59.5489,59.6161,15294.0
2018-10-04 14:55:00,70.99,71.06,70.97,71.04,65698.0,59.6245,59.6833,59.6077,59.6665,65698.0
2018-10-04 15:00:00,71.04,71.04,70.97,71.02,16389.0,59.6665,59.6665,59.6077,59.6497,16389.0
2018-10-04 15:05:00,71.02,71.14,71.02,71.12,44053.0,59.6497,59.7505,59.6497,59.7337,44053.0
2018-10-04 15:10:00,71.12,71.13,71.06,71.07,11077.0,59.7337,59.7421,59.6833,59.6917,11077.0
2018-10-04 15:15:00,71.07,71.12,71.06,71.12,38076.0,59.6917,59.7337,59.6833,59.7337,38076.0
2018-10-04 15:20:00,71.12,71.12,71.04,71.06,22363.0,59.7337,59.7337,59.6665,59.6833,22363.0
2018-10-04 15:25:00,71.05,71.06,70.99,70.99,17345.0,59.6749,59.6833,59.6245,59.6245,17345.0
2018-10-04 15:30:00,70.99,70.99,70.94,70.96,23947.0,59.6245,59.6245,59.5825,59.5993,23947.0
2018-10-04 15:35:00,70.96,71.0,70.95,70.99,20759.0,59.5993,59.6329,59.5909,59.6245,20759.0
2018-10-04 15:40:00,70.99,71.04,70.98,71.03,70706.0,59.6245,59.6665,59.6161,59.6581,70706.0
2018-10-04 15:45:00,71.03,71.21,71.01,71.16,59290.0,59.6581,59.8093,59.6413,59.7673,59290.0
2018-10-04 15:50:00,71.17,71.21,71.13,71.19,43946.0,59.7757,59.8093,59.7421,59.7925,43946.0
2018-10-04 15:55:00,71.19,71.19,71.1,71.12,176070.0,59.7925,59.7925,59.7169,59.7337,176070.0
2018-10-05 09:30:00,71.03,71.21,70.77,70.8,38317.0,59.6581,59.8093,59.4398,59.465,38317.0
2018-10-05 09:35:00,70.8,70.96,70.8,70.94,11796.0,59.465,59.5993,59.465,59.5825,11796.0
2018-10-05 09:40:00,70.95,71.11,70.94,71.06,20768.0,59.5909,59.7253,59.5825,59.6833,20768.0
2018-10-05 09:45:00,71.07,71.14,70.95,71.04,45660.0,59.6917,59.7505,59.5909,59.6665,45660.0
2018-10-05 09:50:00,71.04,71.2,71.02,71.15,29958.0,59.6665,59.8009,59.6497,59.7589,29958.0
2018-10-05 09:55:00,71.14,71.21,71.14,71.16,17376.0,59.7505,59.8093,59.7505,59.7673,17376.0
2018-10-05 10:00:00,71.15,71.18,71.02,71.05,35022.0,59.7589,59.7841,59.6497,59.6749,35022.0
2018-10-05 10:05:00,71.06,71.13,71.04,71.06,10133.0,59.6833,59.7421,59.6665,59.6833,10133.0
2018-10-05 10:10:00,71.06,71.07,70.87,70.87,24293.0,59.6833,59.6917,59.5237,59.5237,24293.0
2018-10-05 10:15:00,70.87,70.9,70.86,70.89,11433.0,59.5237,59.5489,59.5153,59.5405,11433.0
2018-10-05 10:20:00,70.88,70.91,70.86,70.88,16689.0,59.5321,59.5573,59.5153,59.5321,16689.0
2018-10-05 10:25:00,70.89,70.98,70.89,70.92,11969.0,59.5405,59.6161,59.5405,59.5657,11969.0
2018-10-05 10:30:00,70.91,70.94,70.85,70.93,18573.0,59.5573,59.5825,59.5069,59.5741,18573.0
2018-10-05 10:35:00,70.94,70.94,70.89,70.9,13771.0,59.5825,59.5825,59.5405,59.5489,13771.0
2018-10-05 10:40:00,70.9,70.96,70.89,70.92,14680.0,59.5489,59.5993,59.5405,59.5657,14680.0
2018-10-05 10:45:00,70.92,70.93,70.88,70.88,20119.0,59.5657,59.5741,59.5321,59.5321,20119.0
2018-10-05 10:50:00,70.87,70.87,70.8,70.81,27474.0,59.5237,59.5237,59.465,59.4733,27474.0
2018-10-05 10:55:00,70.81,70.9,70.8,70.84,21279.0,59.4733,59.5489,59.465,59.4985,21279.0
2018-10-05 11:00:00,70.84,70.84,70.66,70.66,26191.0,59.4985,59.4985,59.3474,59.3474,26191.0
2018-10-05 11:05:00,70.66,70.69,70.65,70.68,16198.0,59.3474,59.3726,59.339,59.3642,16198.0
2018-10-05 11:10:00,70.67,70.82,70.66,70.79,36708.0,59.3558,59.4817,59.3474,59.4566,36708.0
2018-10-05 11:15:00,70.8,70.84,70.78,70.82,8987.0,59.465,59.4985,59.4482,59.4817,8987.0
2018-10-05 11:20:00,70.81,70.82,70.77,70.82,21426.0,59.4733,59.4817,59.4398,59.4817,21426.0
2018-10-05 11:25:00,70.82,70.85,70.78,70.81,22751.0,59.4817,59.5069,59.4482,59.4733,22751.0
2018-10-05 11:30:00,70.82,70.83,70.75,70.77,23902.0,59.4817,59.4901,59.423,59.4398,23902.0
2018-10-05 11:35:00,70.76,70.8,70.73,70.73,15781.0,59.4314,59.465,59.4062,59.4062,15781.0
2018-10-05 11:40:00,70.74,70.74,70.61,70.65,9710.0,59.4146,59.4146,59.3054,59.339,9710.0
2018-10-05 11:45:00,70.65,70.67,70.58,70.62,11200.0,59.339,59.3558,59.2802,59.3138,11200.0
2018-10-05 11:50:00,70.62,70.63,70.53,70.58,18174.0,59.3138,59.3222,59.2382,59.2802,18174.0
2018-10-05 11:55:00,70.58,70.62,70.56,70.58,9415.0,59.2802,59.3138,59.2634,59.2802,9415.0
2018-10-05 12:00:00,70.59,70.73,70.58,70.73,12180.0,59.2886,59.4062,59.2802,59.4062,12180.0
2018-10-05 12:05:00,70.73,70.79,70.73,70.76,13047.0,59.4062,59.4566,59.4062,59.4314,13047.0
2018-10-05 12:10:00,70.76,70.77,70.72,70.75,12113.0,59.4314,59.4398,59.3978,59.423,12113.0
2018-10-05 12:15:00,70.74,70.79,70.72,70.78,8855.0,59.4146,59.4566,59.3978,59.4482,8855.0
2018-10-05 12:20:00,70.77,70.8,70.75,70.79,18891.0,59.4398,59.465,59.423,59.4566,18891.0
2018-10-05 12:25:00,70.79,70.83,70.76,70.8,17120.0,59.4566,59.4901,59.4314,59.465,17120.0
2018-10-05 12:30:00,70.79,70.79,70.74,70.74,11538.0,59.4566,59.4566,59.4146,59.4146,11538.0
2018-10-05 12:35:00,70.73,70.86,70.73,70.79,11558.0,59.4062,59.5153,59.4062,59.4566,11558.0
2018-10-05 12:40:00,70.78,70.78,70.69,70.73,8834.0,59.4482,59.4482,59.3726,59.4062,8834.0
2018-10-05 12:45:00,70.73,70.77,70.73,70.75,10093.0,59.4062,59.4398,59.4062,59.423,10093.0
2018-10-05 12:50:00,70.74,70.78,70.7,70.76,35392.0,59.4146,59.4482,59.381,59.4314,35392.0
2018-10-05 12:55:00,70.76,70.81,70.75,70.76,7427.0,59.4314,59.4733,59.423,59.4314,7427.0
2018-10-05 13:00:00,70.76,70.78,70.73,70.76,7393.0,59.4314,59.4482,59.4062,59.4314,7393.0
2018-10-05 13:05:00,70.76,70.8,70.72,70.73,9843.0,59.4314,59.465,59.3978,59.4062,9843.0
2018-10-05 13:10:00,70.72,70.73,70.68,70.71,33922.0,59.3978,59.4062,59.3642,59.3894,33922.0
2018-10-05 13:15:00,70.71,70.73,70.66,70.66,9517.0,59.3894,59.4062,59.3474,59.3474,9517.0
2018-10-05 13:20:00,70.66,70.66,70.59,70.61,14273.0,59.3474,59.3474,59.2886,59.3054,14273.0
2018-10-05 13:25:00,70.61,70.61,70.55,70.59,18145.0,59.3054,59.3054,59.255,59.2886,18145.0
2018-10-05 13:30:00,70.6,70.62,70.52,70.53,22096.0,59.297,59.3138,59.2298,59.2382,22096.0
2018-10-05 13:35:00,70.54,70.54,70.48,70.54,22729.0,59.2466,59.2466,59.1962,59.2466,22729.0
2018-10-05 13:40:00,70.53,70.61,70.51,70.59,30386.0,59.2382,59.3054,59.2214,59.2886,30386.0
2018-10-05 13:45:00,70.59,70.61,70.56,70.61,15915.0,59.2886,59.3054,59.2634,59.3054,15915.0
2018-10-05 13:50:00,70.61,70.63,70.58,70.63,29261.0,59.3054,59.3222,59.2802,59.3222,29261.0
2018-10-05 13:55:00,70.63,70.64,70.57,70.6,8479.0,59.3222,59.3306,59.2718,59.297,8479.0
2018-10-05 14:00:00,70.61,70.61,70.56,70.56,9077.0,59.3054,59.3054,59.2634,59.2634,9077.0
2018-10-05 14:05:00,70.57,70.57,70.46,70.47,24542.0,59.2718,59.2718,59.1794,59.1878,24542.0
2018-10-05 14:10:00,70.47,70.48,70.42,70.42,25248.0,59.1878,59.1962,59.1458,59.1458,25248.0
2018-10-05 14:15:00,70.42,70.49,70.41,70.49,17202.0,59.1458,59.2046,59.1374,59.2046,17202.0
2018-10-05 14:20:00,70.49,70.55,70.49,70.53,9522.0,59.2046,59.255,59.2046,59.2382,9522.0
2018-10-05 14:25:00,70.54,70.56,70.52,70.54,17570.0,59.2466,59.2634,59.2298,59.2466,17570.0
2018-10-05 14:30:00,70.54,70.64,70.54,70.6,16015.0,59.2466,59.3306,59.2466,59.297,16015.0
2018-10-05 14:35:00,70.59,70.6,70.54,70.56,12079.0,59.2886,59.297,59.2466,59.2634,12079.0
2018-10-05 14:40:00,70.55,70.63,70.54,70.59,16540.0,59.255,59.3222,59.2466,59.2886,16540.0
2018-10-05 14:45:00,70.59,70.6,70.54,70.54,15014.0,59.2886,59.297,59.2466,59.2466,15014.0
2018-10-05 14:50:00,70.55,70.56,70.52,70.53,21591.0,59.255,59.2634,59.2298,59.2382,21591.0
2018-10-05 14:55:00,70.53,70.55,70.51,70.53,32335.0,59.2382,59.255,59.2214,59.2382,32335.0
2018-10-05 15:00:00,70.54,70.61,70.49,70.61,21694.0,59.2466,59.3054,59.2046,59.3054,21694.0
2018-10-05 15:05:00,70.61,70.7,70.6,70.68,12710.0,59.3054,59.381,59.297,59.3642,12710.0
2018-10-05 15:10:00,70.67,70.67,70.64,70.66,25497.0,59.3558,59.3558,59.3306,59.3474,25497.0
2018-10-05 15:15:00,70.66,70.66,70.61,70.63,33319.0,59.3474,59.3474,59.3054,59.3222,33319.0
2018-10-05 15:20:00,70.63,70.74,70.63,70.71,9798.0,59.3222,59.4146,59.3222,59.3894,9798.0
2018-10-05 15:25:00,70.7,70.7,70.63,70.69,18724.0,59.381,59.381,59.3222,59.3726,18724.0
2018-10-05 15:30:00,70.69,70.7,70.63,70.64,20011.0,59.3726,59.381,59.3222,59.3306,20011.0
2018-10-05 15:35:00,70.63,70.71,70.62,70.67,20535.0,59.3222,59.3894,59.3138,59.3558,20535.0
2018-10-05 15:40:00,70.67,70.73,70.65,70.73,34924.0,59.3558,59.4062,59.339,59.4062,34924.0
2018-10-05 15:45:00,70.73,70.81,70.7,70.79,73680.0,59.4062,59.4733,59.381,59.4566,73680.0
2018-10-05 15:50:00,70.78,70.78,70.68,70.74,43226.0,59.4482,59.4482,59.3642,59.4146,43226.0
2018-10-05 15:55:00,70.74,70.77,70.64,70.68,101540.0,59.4146,59.4398,59.3306,59.3642,101540.0
2018-10-08 09:30:00,70.81,70.81,70.43,70.81,58528.0,59.4733,59.4733,59.1542,59.4733,58528.0
2018-10-08 09:35:00,70.84,70.88,70.77,70.81,28610.0,59.4985,59.5321,59.4398,59.4733,28610.0
2018-10-08 09:40:00,70.84,70.9,70.78,70.78,19833.0,59.4985,59.5489,59.4482,59.4482,19833.0
2018-10-08 09:45:00,70.79,70.85,70.7,70.7,16511.0,59.4566,59.5069,59.381,59.381,16511.0
2018-10-08 09:50:00,70.7,70.78,70.67,70.74,27393.0,59.381,59.4482,59.3558,59.4146,27393.0
2018-10-08 09:55:00,70.74,70.8,70.74,70.76,16561.0,59.4146,59.465,59.4146,59.4314,16561.0
2018-10-08 10:00:00,70.77,70.81,70.67,70.78,24703.0,59.4398,59.4733,59.3558,59.4482,24703.0
2018-10-08 10:05:00,70.77,70.79,70.76,70.78,12644.0,59.4398,59.4566,59.4314,59.4482,12644.0
2018-10-08 10:10:00,70.78,70.84,70.76,70.82,16377.0,59.4482,59.4985,59.4314,59.4817,16377.0
2018-10-08 10:15:00,70.82,70.87,70.82,70.84,6246.0,59.4817,59.5237,59.4817,59.4985,6246.0
2018-10-08 10:20:00,70.85,70.85,70.81,70.82,14210.0,59.5069,59.5069,59.4733,59.4817,14210.0
2018-10-08 10:25:00,70.81,70.82,70.77,70.78,21601.0,59.4733,59.4817,59.4398,59.4482,21601.0
2018-10-08 10:30:00,70.78,70.84,70.76,70.84,33072.0,59.4482,59.4985,59.4314,59.4985,33072.0
2018-10-08 10:35:00,70.83,70.94,70.81,70.93,9531.0,59.4901,59.5825,59.4733,59.5741,9531.0
2018-10-08 10:40:00,70.93,70.96,70.91,70.94,5566.0,59.5741,59.5993,59.5573,59.5825,5566.0
2018-10-08 10:45:00,70.95,70.96,70.84,70.87,11893.0,59.5909,59.5993,59.4985,59.5237,11893.0
2018-10-08 10:50:00,70.86,70.88,70.8,70.84,8241.0,59.5153,59.5321,59.465,59.4985,8241.0
2018-10-08 10:55:00,70.84,70.86,70.82,70.84,23325.0,59.4985,59.5153,59.4817,59.4985,23325.0
2018-10-08 11:00:00,70.84,70.85,70.81,70.82,9439.0,59.4985,59.5069,59.4733,59.4817,9439.0
2018-10-08 11:05:00,70.82,70.83,70.75,70.78,19053.0,59.4817,59.4901,59.423,59.4482,19053.0
2018-10-08 11:10:00,70.79,70.81,70.77,70.8,8897.0,59.4566,59.4733,59.4398,59.465,8897.0
2018-10-08 11:15:00,70.8,70.81,70.77,70.8,9438.0,59.465,59.4733,59.4398,59.465,9438.0
2018-10-08 11:20:00,70.8,70.85,70.78,70.85,11325.0,59.465,59.5069,59.4482,59.5069,11325.0
2018-10-08 11:25:00,70.84,70.86,70.82,70.82,14288.0,59.4985,59.5153,59.4817,59.4817,14288.0
2018-10-08 11:30:00,70.81,70.88,70.81,70.85,26551.0,59.4733,59.5321,59.4733,59.5069,26551.0
2018-10-08 11:35:00,70.86,70.86,70.8,70.84,18063.0,59.5153,59.5153,59.465,59.4985,18063.0
2018-10-08 11:40:00,70.83,70.86,70.75,70.75,17319.0,59.4901,59.5153,59.423,59.423,17319.0
2018-10-08 11:45:00,70.76,70.77,70.7,70.73,20823.0,59.4314,59.4398,59.381,59.4062,20823.0
2018-10-08 11:50:00,70.72,70.81,70.71,70.79,16652.0,59.3978,59.4733,59.3894,59.4566,16652.0
2018-10-08 11:55:00,70.79,70.85,70.77,70.82,12026.0,59.4566,59.5069,59.4398,59.4817,12026.0
2018-10-08 12:00:00,70.81,70.81,70.75,70.76,23661.0,59.4733,59.4733,59.423,59.4314,23661.0
2018-10-08 12:05:00,70.75,70.76,70.71,70.72,17950.0,59.423,59.4314,59.3894,59.3978,17950.0
2018-10-08 12:10:00,70.72,70.73,70.69,70.7,31122.0,59.3978,59.4062,59.3726,59.381,31122.0
2018-10-08 12:15:00,70.7,70.73,70.69,70.72,16394.0,59.381,59.4062,59.3726,59.3978,16394.0
2018-10-08 12:20:00,70.72,70.79,70.7,70.79,21801.0,59.3978,59.4566,59.381,59.4566,21801.0
2018-10-08 12:25:00,70.8,70.81,70.78,70.79,12796.0,59.465,59.4733,59.4482,59.4566,12796.0
2018-10-08 12:30:00,70.8,70.82,70.77,70.78,14771.0,59.465,59.4817,59.4398,59.4482,14771.0
2018-10-08 12:35:00,70.78,70.78,70.75,70.76,8771.0,59.4482,59.4482,59.423,59.4314,8771.0
2018-10-08 12:40:00,70.77,70.82,70.76,70.8,5000.0,59.4398,59.4817,59.4314,59.465,5000.0
2018-10-08 12:45:00,70.8,70.81,70.77,70.81,19921.0,59.465,59.4733,59.4398,59.4733,19921.0
2018-10-08 12:50:00,70.81,70.82,70.77,70.78,24840.0,59.4733,59.4817,59.4398,59.4482,24840.0
2018-10-08 12:55:00,70.78,70.78,70.73,70.74,20547.0,59.4482,59.4482,59.4062,59.4146,20547.0
2018-10-08 13:00:00,70.72,70.79,70.72,70.79,12651.0,59.3978,59.4566,59.3978,59.4566,12651.0
2018-10-08 13:05:00,70.78,70.82,70.74,70.81,13939.0,59.4482,59.4817,59.4146,59.4733,13939.0
2018-10-08 13:10:00,70.81,70.81,70.76,70.77,5324.0,59.4733,59.4733,59.4314,59.4398,5324.0
2018-10-08 13:15:00,70.77,70.77,70.71,70.72,9004.0,59.4398,59.4398,59.3894,59.3978,9004.0
2018-10-08 13:20:00,70.73,70.73,70.69,70.73,8063.0,59.4062,59.4062,59.3726,59.4062,8063.0
2018-10-08 13:25:00,70.73,70.76,70.72,70.74,6807.0,59.4062,59.4314,59.3978,59.4146,6807.0
2018-10-08 13:30:00,70.74,70.8,70.74,70.78,5493.0,59.4146,59.465,59.4146,59.4482,5493.0
2018-10-08 13:35:00,70.79,70.8,70.77,70.79,4378.0,59.4566,59.465,59.4398,59.4566,4378.0
2018-10-08 13:40:00,70.79,70.9,70.79,70.9,11136.0,59.4566,59.5489,59.4566,59.5489,11136.0
2018-10-08 13:45:00,70.89,70.93,70.88,70.91,4254.0,59.5405,59.5741,59.5321,59.5573,4254.0
2018-10-08 13:50:00,70.92,71.01,70.92,70.96,13874.0,59.5657,59.6413,59.5657,59.5993,13874.0
2018-10-08 13:55:00,70.95,70.95,70.91,70.92,5769.0,59.5909,59.5909,59.5573,59.5657,5769.0
2018-10-08 14:00:00,70.91,71.07,70.89,71.04,29347.0,59.5573,59.6917,59.5405,59.6665,29347.0
2018-10-08 14:05:00,71.03,71.2,71.01,71.19,30690.0,59.6581,59.8009,59.6413,59.7925,30690.0
2018-10-08 14:10:00,71.19,71.2,71.11,71.14,14704.0,59.7925,59.8009,59.7253,59.7505,14704.0
2018-10-08 14:15:00,71.13,71.22,71.13,71.19,23148.0,59.7421,59.8177,59.7421,59.7925,23148.0
2018-10-08 14:20:00,71.19,71.25,71.18,71.22,14985.0,59.7925,59.8429,59.7841,59.8177,14985.0
2018-10-08 14:25:00,71.23,71.26,71.19,71.22,13300.0,59.8261,59.8513,59.7925,59.8177,13300.0
2018-10-08 14:30:00,71.22,71.28,71.19,71.26,27343.0,59.8177,59.8681,59.7925,59.8513,27343.0
2018-10-08 14:35:00,71.26,71.29,71.23,71.28,13720.0,59.8513,59.8765,59.8261,59.8681,13720.0
2018-10-08 14:40:00,71.28,71.28,71.25,71.26,13828.0,59.8681,59.8681,59.8429,59.8513,13828.0
2018-10-08 14:45:00,71.26,71.26,71.21,71.25,19378.0,59.8513,59.8513,59.8093,59.8429,19378.0
2018-10-08 14:50:00,71.25,71.26,71.2,71.2,19416.0,59.8429,59.8513,59.8009,59.8009,19416.0
2018-10-08 14:55:00,71.21,71.22,71.18,71.18,16039.0,59.8093,59.8177,59.7841,59.7841,16039.0
2018-10-08 15:00:00,71.18,71.2,71.15,71.18,29838.0,59.7841,59.8009,59.7589,59.7841,29838.0
2018-10-08 15:05:00,71.19,71.19,71.09,71.11,23740.0,59.7925,59.7925,59.7085,59.7253,23740.0
2018-10-08 15:10:00,71.12,71.14,71.11,71.12,29166.0,59.7337,59.7505,59.7253,59.7337,29166.0
2018-10-08 15:15:00,71.11,71.14,71.11,71.13,16292.0,59.7253,59.7505,59.7253,59.7421,16292.0
2018-10-08 15:20:00,71.13,71.14,71.06,71.08,16304.0,59.7421,59.7505,59.6833,59.7001,16304.0
2018-10-08 15:25:00,71.09,71.11,71.05,71.09,41781.0,59.7085,59.7253,59.6749,59.7085,41781.0
2018-10-08 15:30:00,71.09,71.11,71.06,71.08,36101.0,59.7085,59.7253,59.6833,59.7001,36101.0
2018-10-08 15:35:00,71.08,71.11,71.06,71.1,46081.0,59.7001,59.7253,59.6833,59.7169,46081.0
2018-10-08 15:40:00,71.1,71.21,71.09,71.17,26388.0,59.7169,59.8093,59.7085,59.7757,26388.0
2018-10-08 15:45:00,71.18,71.2,71.13,71.17,43496.0,59.7841,59.8009,59.7421,59.7757,43496.0
2018-10-08 15:50:00,71.18,71.18,71.13,71.14,84737.0,59.7841,59.7841,59.7421,59.7505,84737.0
2018-10-08 15:55:00,71.14,71.14,71.01,71.04,249819.0,59.7505,59.7505,59.6413,59.6665,249819.0
2018-10-09 09:30:00,71.09,71.43,70.95,71.4,93458.0,59.7085,59.9941,59.5909,59.9689,93458.0
2018-10-09 09:35:00,71.39,71.48,71.26,71.39,36967.0,59.9605,60.0361,59.8513,59.9605,36967.0
2018-10-09 09:40:00,71.39,71.5,71.35,71.45,37465.0,59.9605,60.0529,59.9269,60.0109,37465.0
2018-10-09 09:45:00,71.44,71.58,71.38,71.51,60956.0,60.0025,60.1201,59.9521,60.0613,60956.0
2018-10-09 09:50:00,71.52,71.58,71.41,71.55,34720.0,60.0697,60.1201,59.9773,60.0949,34720.0
2018-10-09 09:55:00,71.52,71.53,71.41,71.53,20624.0,60.0697,60.0781,59.9773,60.0781,20624.0
2018-10-09 10:00:00,71.55,71.63,71.55,71.57,43827.0,60.0949,60.1621,60.0949,60.1117,43827.0
2018-10-09 10:05:00,71.57,71.62,71.54,71.61,25089.0,60.1117,60.1537,60.0865,60.1453,25089.0
2018-10-09 10:10:00,71.61,71.69,71.55,71.69,19515.0,60.1453,60.2125,60.0949,60.2125,19515.0
2018-10-09 10:15:00,71.69,71.79,71.66,71.71,24358.0,60.2125,60.2965,60.1873,60.2293,24358.0
2018-10-09 10:20:00,71.72,71.72,71.56,71.71,24486.0,60.2377,60.2377,60.1033,60.2293,24486.0
2018-10-09 10:25:00,71.7,71.82,71.65,71.81,18929.0,60.2209,60.3216,60.1789,60.3133,18929.0
2018-10-09 10:30:00,71.84,71.85,71.7,71.71,69552.0,60.3384,60.3468,60.2209,60.2293,69552.0
2018-10-09 10:35:00,71.72,71.78,71.68,71.73,43355.0,60.2377,60.2881,60.2041,60.2461,43355.0
2018-10-09 10:40:00,71.73,71.8,71.69,71.78,19094.0,60.2461,60.3049,60.2125,60.2881,19094.0
2018-10-09 10:45:00,71.78,71.79,71.71,71.76,27020.0,60.2881,60.2965,60.2293,60.2713,27020.0
2018-10-09 10:50:00,71.77,71.81,71.69,71.69,23807.0,60.2797,60.3133,60.2125,60.2125,23807.0
2018-10-09 10:55:00,71.69,71.74,71.61,71.65,74392.0,60.2125,60.2545,60.1453,60.1789,74392.0
2018-10-09 11:00:00,71.67,71.74,71.67,71.74,43164.0,60.1957,60.2545,60.1957,60.2545,43164.0
2018-10-09 11:05:00,71.73,71.77,71.69,71.69,22679.0,60.2461,60.2797,60.2125,60.2125,22679.0
2018-10-09 11:10:00,71.7,71.74,71.68,71.68,39672.0,60.2209,60.2545,60.2041,60.2041,39672.0
2018-10-09 11:15:00,71.69,71.71,71.52,71.55,30291.0,60.2125,60.2293,60.0697,60.0949,30291.0
2018-10-09 11:20:00,71.56,71.6,71.5,71.52,97306.0,60.1033,60.1369,60.0529,60.0697,97306.0
2018-10-09 11:25:00,71.53,71.73,71.5,71.72,85805.0,60.0781,60.2461,60.0529,60.2377,85805.0
2018-10-09 11:30:00,71.7,71.7,71.57,71.57,14572.0,60.2209,60.2209,60.1117,60.1117,14572.0
2018-10-09 11:35:00,71.57,71.58,71.54,71.56,12443.0,60.1117,60.1201,60.0865,60.1033,12443.0
2018-10-09 11:40:00,71.57,71.61,71.53,71.53,13055.0,60.1117,60.1453,60.0781,60.0781,13055.0
2018-10-09 11:45:00,71.53,71.59,71.5,71.53,14655.0,60.0781,60.1285,60.0529,60.0781,14655.0
2018-10-09 11:50:00,71.54,71.65,71.54,71.65,14765.0,60.0865,60.1789,60.0865,60.1789,14765.0
2018-10-09 11:55:00,71.66,71.72,71.66,71.72,23391.0,60.1873,60.2377,60.1873,60.2377,23391.0
2018-10-09 12:00:00,71.74,71.81,71.72,71.8,22499.0,60.2545,60.3133,60.2377,60.3049,22499.0
2018-10-09 12:05:00,71.8,71.86,71.78,71.8,13443.0,60.3049,60.3552,60.2881,60.3049,13443.0
2018-10-09 12:10:00,71.8,71.8,71.75,71.75,13627.0,60.3049,60.3049,60.2629,60.2629,13627.0
2018-10-09 12:15:00,71.74,71.74,71.7,71.7,9276.0,60.2545,60.2545,60.2209,60.2209,9276.0
2018-10-09 12:20:00,71.71,71.73,71.65,71.67,33740.0,60.2293,60.2461,60.1789,60.1957,33740.0
2018-10-09 12:25:00,71.67,71.76,71.67,71.75,23053.0,60.1957,60.2713,60.1957,60.2629,23053.0
2018-10-09 12:30:00,71.74,71.74,71.71,71.74,13008.0,60.2545,60.2545,60.2293,60.2545,13008.0
2018-10-09 12:35:00,71.74,71.76,71.72,71.74,11168.0,60.2545,60.2713,60.2377,60.2545,11168.0
2018-10-09 12:40:00,71.74,71.75,71.67,71.67,26769.0,60.2545,60.2629,60.1957,60.1957,26769.0
2018-10-09 12:45:00,71.67,71.67,71.54,71.56,23970.0,60.1957,60.1957,60.0865,60.1033,23970.0
2018-10-09 12:50:00,71.57,71.57,71.54,71.56,16066.0,60.1117,60.1117,60.0865,60.1033,16066.0
2018-10-09 12:55:00,71.57,71.62,71.57,71.59,16609.0,60.1117,60.1537,60.1117,60.1285,16609.0
2018-10-09 13:00:00,71.58,71.67,71.57,71.59,130707.0,60.1201,60.1957,60.1117,60.1285,130707.0
2018-10-09 13:05:00,71.6,71.68,71.6,71.61,83053.0,60.1369,60.2041,60.1369,60.1453,83053.0
2018-10-09 13:10:00,71.61,71.66,71.6,71.66,26157.0,60.1453,60.1873,60.1369,60.1873,26157.0
2018-10-09 13:15:00,71.66,71.72,71.66,71.69,13953.0,60.1873,60.2377,60.1873,60.2125,13953.0
2018-10-09 13:20:00,71.69,71.78,71.69,71.76,16565.0,60.2125,60.2881,60.2125,60.2713,16565.0
2018-10-09 13:25:00,71.77,71.79,71.74,71.74,25799.0,60.2797,60.2965,60.2545,60.2545,25799.0
2018-10-09 13:30:00,71.74,71.75,71.7,71.72,13843.0,60.2545,60.2629,60.2209,60.2377,13843.0
2018-10-09 13:35:00,71.72,71.72,71.64,71.67,26088.0,60.2377,60.2377,60.1705,60.1957,26088.0
2018-10-09 13:40:00,71.67,71.71,71.65,71.65,12621.0,60.1957,60.2293,60.1789,60.1789,12621.0
2018-10-09 13:45:00,71.65,71.74,71.64,71.69,20726.0,60.1789,60.2545,60.1705,60.2125,20726.0
2018-10-09 13:50:00,71.68,71.69,71.65,71.69,15593.0,60.2041,60.2125,60.1789,60.2125,15593.0
2018-10-09 13:55:00,71.69,71.8,71.69,71.8,12962.0,60.2125,60.3049,60.2125,60.3049,12962.0
2018-10-09 14:00:00,71.81,71.86,71.78,71.84,11351.0,60.3133,60.3552,60.2881,60.3384,11351.0
2018-10-09 14:05:00,71.84,71.87,71.81,71.86,13901.0,60.3384,60.3636,60.3133,60.3552,13901.0
2018-10-09 14:10:00,71.86,71.87,71.81,71.84,15602.0,60.3552,60.3636,60.3133,60.3384,15602.0
2018-10-09 14:15:00,71.84,71.87,71.81,71.81,12378.0,60.3384,60.3636,60.3133,60.3133,12378.0
2018-10-09 14:20:00,71.81,71.91,71.81,71.9,14046.0,60.3133,60.3972,60.3133,60.3888,14046.0
2018-10-09 14:25:00,71.9,71.9,71.85,71.87,23726.0,60.3888,60.3888,60.3468,60.3636,23726.0
2018-10-09 14:30:00,71.88,71.88,71.84,71.88,21197.0,60.372,60.372,60.3384,60.372,21197.0
2018-10-09 14:35:00,71.9,71.91,71.87,71.89,15909.0,60.3888,60.3972,60.3636,60.3804,15909.0
2018-10-09 14:40:00,71.9,71.94,71.88,71.91,27030.0,60.3888,60.4224,60.372,60.3972,27030.0
2018-10-09 14:45:00,71.92,71.93,71.87,71.89,24812.0,60.4056,60.414,60.3636,60.3804,24812.0
2018-10-09 14:50:00,71.9,72.01,71.89,71.99,134417.0,60.3888,60.4812,60.3804,60.4644,134417.0
2018-10-09 14:55:00,72.0,72.01,71.97,71.99,40431.0,60.4728,60.4812,60.4476,60.4644,40431.0
2018-10-09 15:00:00,72.0,72.0,71.97,71.98,27958.0,60.4728,60.4728,60.4476,60.456,27958.0
2018-10-09 15:05:00,71.97,72.02,71.97,71.99,31206.0,60.4476,60.4896,60.4476,60.4644,31206.0
2018-10-09 15:10:00,71.99,72.0,71.97,71.99,15061.0,60.4644,60.4728,60.4476,60.4644,15061.0
2018-10-09 15:15:00,71.99,72.0,71.97,71.98,26502.0,60.4644,60.4728,60.4476,60.456,26502.0
2018-10-09 15:20:00,71.98,71.98,71.9,71.91,79027.0,60.456,60.456,60.3888,60.3972,79027.0
2018-10-09 15:25:00,71.91,71.98,71.9,71.98,54135.0,60.3972,60.456,60.3888,60.456,54135.0
2018-10-09 15:30:00,71.97,71.98,71.91,71.94,68220.0,60.4476,60.456,60.3972,60.4224,68220.0
2018-10-09 15:35:00,71.94,71.96,71.85,71.85,38756.0,60.4224,60.4392,60.3468,60.3468,38756.0
2018-10-09 15:40:00,71.85,71.86,71.79,71.79,35120.0,60.3468,60.3552,60.2965,60.2965,35120.0
2018-10-09 15:45:00,71.8,71.96,71.79,71.94,109277.0,60.3049,60.4392,60.2965,60.4224,109277.0
2018-10-09 15:50:00,71.93,71.94,71.87,71.92,57943.0,60.414,60.4224,60.3636,60.4056,57943.0
2018-10-09 15:55:00,71.92,71.93,71.81,71.84,129278.0,60.4056,60.414,60.3133,60.3384,129278.0
2018-10-10 09:30:00,70.59,71.0,70.45,70.47,93296.0,59.2886,59.6329,59.171,59.1878,93296.0
2018-10-10 09:35:00,70.48,70.74,70.47,70.59,56143.0,59.1962,59.4146,59.1878,59.2886,56143.0
2018-10-10 09:40:00,70.59,70.63,70.5,70.54,73077.0,59.2886,59.3222,59.213,59.2466,73077.0
2018-10-10 09:45:00,70.54,70.55,70.45,70.48,68878.0,59.2466,59.255,59.171,59.1962,68878.0
2018-10-10 09:50:00,70.47,70.63,70.45,70.59,59319.0,59.1878,59.3222,59.171,59.2886,59319.0
2018-10-10 09:55:00,70.59,70.6,70.5,70.5,55695.0,59.2886,59.297,59.213,59.213,55695.0
2018-10-10 10:00:00,70.49,70.49,70.23,70.26,76931.0,59.2046,59.2046,58.9862,59.0114,76931.0
2018-10-10 10:05:00,70.26,70.43,70.25,70.42,52579.0,59.0114,59.1542,59.003,59.1458,52579.0
2018-10-10 10:10:00,70.41,70.47,70.36,70.36,58240.0,59.1374,59.1878,59.0954,59.0954,58240.0
2018-10-10 10:15:00,70.36,70.53,70.35,70.5,29433.0,59.0954,59.2382,59.087,59.213,29433.0
2018-10-10 10:20:00,70.51,70.63,70.48,70.58,70203.0,59.2214,59.3222,59.1962,59.2802,70203.0
2018-10-10 10:25:00,70.58,70.63,70.48,70.54,72503.0,59.2802,59.3222,59.1962,59.2466,72503.0
2018-10-10 10:30:00,70.53,70.61,70.42,70.43,43291.0,59.2382,59.3054,59.1458,59.1542,43291.0
2018-10-10 10:35:00,70.42,70.45,70.37,70.4,32511.0,59.1458,59.171,59.1038,59.129,32511.0
2018-10-10 10:40:00,70.41,70.48,70.37,70.41,38670.0,59.1374,59.1962,59.1038,59.1374,38670.0
2018-10-10 10:45:00,70.39,70.43,70.31,70.31,38009.0,59.1206,59.1542,59.0534,59.0534,38009.0
2018-10-10 10:50:00,70.33,70.42,70.31,70.35,35738.0,59.0702,59.1458,59.0534,59.087,35738.0
2018-10-10 10:55:00,70.36,70.46,70.35,70.44,29012.0,59.0954,59.1794,59.087,59.1626,29012.0
2018-10-10 11:00:00,70.44,70.44,70.33,70.34,24648.0,59.1626,59.1626,59.0702,59.0786,24648.0
2018-10-10 11:05:00,70.34,70.39,70.32,70.33,45109.0,59.0786,59.1206,59.0618,59.0702,45109.0
2018-10-10 11:10:00,70.33,70.34,70.16,70.16,54986.0,59.0702,59.0786,58.9274,58.9274,54986.0
2018-10-10 11:15:00,70.15,70.15,70.01,70.04,87378.0,58.919,58.919,58.8014,58.8266,87378.0
2018-10-10 11:20:00,70.05,70.06,69.98,70.02,176321.0,58.835,58.8434,58.7762,58.8098,176321.0
2018-10-10 11:25:00,70.02,70.17,70.02,70.09,39510.0,58.8098,58.9358,58.8098,58.8686,39510.0
2018-10-10 11:30:00,70.09,70.12,70.01,70.02,59304.0,58.8686,58.8938,58.8014,58.8098,59304.0
2018-10-10 11:35:00,70.02,70.03,69.85,69.88,37617.0,58.8098,58.8182,58.667,58.6922,37617.0
2018-10-10 11:40:00,69.87,69.93,69.75,69.81,37315.0,58.6838,58.7342,58.5831,58.6334,37315.0
2018-10-10 11:45:00,69.81,69.84,69.74,69.74,46635.0,58.6334,58.6586,58.5747,58.5747,46635.0
2018-10-10 11:50:00,69.75,69.75,69.58,69.6,36786.0,58.5831,58.5831,58.4403,58.4571,36786.0
2018-10-10 11:55:00,69.6,69.62,69.56,69.58,51685.0,58.4571,58.4739,58.4235,58.4403,51685.0
2018-10-10 12:00:00,69.58,69.62,69.51,69.52,33349.0,58.4403,58.4739,58.3815,58.3899,33349.0
2018-10-10 12:05:00,69.51,69.51,69.37,69.47,40451.0,58.3815,58.3815,58.2639,58.3479,40451.0
2018-10-10 12:10:00,69.49,69.71,69.49,69.7,25860.0,58.3647,58.5495,58.3647,58.5411,25860.0
2018-10-10 12:15:00,69.7,69.77,69.68,69.75,33079.0,58.5411,58.5999,58.5243,58.5831,33079.0
2018-10-10 12:20:00,69.75,69.86,69.75,69.81,56294.0,58.5831,58.6754,58.5831,58.6334,56294.0
2018-10-10 12:25:00,69.81,69.83,69.74,69.78,42411.0,58.6334,58.6502,58.5747,58.6083,42411.0
2018-10-10 12:30:00,69.77,69.77,69.71,69.75,23415.0,58.5999,58.5999,58.5495,58.5831,23415.0
2018-10-10 12:35:00,69.75,69.78,69.73,69.77,31649.0,58.5831,58.6083,58.5663,58.5999,31649.0
2018-10-10 12:40:00,69.77,69.8,69.75,69.76,24316.0,58.5999,58.6251,58.5831,58.5915,24316.0
2018-10-10 12:45:00,69.75,69.8,69.73,69.76,25290.0,58.5831,58.6251,58.5663,58.5915,25290.0
2018-10-10 12:50:00,69.76,69.83,69.73,69.73,10692.0,58.5915,58.6502,58.5663,58.5663,10692.0
2018-10-10 12:55:00,69.74,69.81,69.67,69.67,23531.0,58.5747,58.6334,58.5159,58.5159,23531.0
2018-10-10 13:00:00,69.67,69.67,69.56,69.58,33475.0,58.5159,58.5159,58.4235,58.4403,33475.0
2018-10-10 13:05:00,69.58,69.68,69.56,69.64,26877.0,58.4403,58.5243,58.4235,58.4907,26877.0
2018-10-10 13:10:00,69.64,69.73,69.61,69.73,17615.0,58.4907,58.5663,58.4655,58.5663,17615.0
2018-10-10 13:15:00,69.73,69.79,69.69,69.79,16353.0,58.5663,58.6167,58.5327,58.6167,16353.0
2018-10-10 13:20:00,69.79,69.79,69.72,69.75,14591.0,58.6167,58.6167,58.5579,58.5831,14591.0
2018-10-10 13:25:00,69.74,69.74,69.59,69.59,29670.0,58.5747,58.5747,58.4487,58.4487,29670.0
2018-10-10 13:30:00,69.59,69.59,69.49,69.54,28633.0,58.4487,58.4487,58.3647,58.4067,28633.0
2018-10-10 13:35:00,69.54,69.56,69.46,69.47,23459.0,58.4067,58.4235,58.3395,58.3479,23459.0
2018-10-10 13:40:00,69.48,69.53,69.4,69.44,24106.0,58.3563,58.3983,58.2891,58.3227,24106.0
2018-10-10 13:45:00,69.43,69.52,69.43,69.51,23703.0,58.3143,58.3899,58.3143,58.3815,23703.0
2018-10-10 13:50:00,69.5,69.5,69.41,69.44,36244.0,58.3731,58.3731,58.2975,58.3227,36244.0
2018-10-10 13:55:00,69.43,69.44,69.33,69.36,45735.0,58.3143,58.3227,58.2303,58.2555,45735.0
2018-10-10 14:00:00,69.36,69.39,69.26,69.27,45117.0,58.2555,58.2807,58.1715,58.1799,45117.0
2018-10-10 14:05:00,69.26,69.32,69.23,69.27,64736.0,58.1715,58.2219,58.1463,58.1799,64736.0
2018-10-10 14:10:00,69.27,69.35,69.25,69.28,61672.0,58.1799,58.2471,58.1631,58.1883,61672.0
2018-10-10 14:15:00,69.29,69.49,69.29,69.42,102939.0,58.1967,58.3647,58.1967,58.3059,102939.0
2018-10-10 14:20:00,69.42,69.46,69.37,69.41,99309.0,58.3059,58.3395,58.2639,58.2975,99309.0
2018-10-10 14:25:00,69.41,69.42,69.33,69.35,58422.0,58.2975,58.3059,58.2303,58.2471,58422.0
2018-10-10 14:30:00,69.34,69.38,69.21,69.22,63892.0,58.2387,58.2723,58.1295,58.1379,63892.0
2018-10-10 14:35:00,69.21,69.24,69.03,69.05,86379.0,58.1295,58.1547,57.9783,57.9951,86379.0
2018-10-10 14:40:00,69.05,69.1,68.99,69.02,145489.0,57.9951,58.0371,57.9447,57.9699,145489.0
2018-10-10 14:45:00,69.01,69.14,69.0,69.11,48575.0,57.9615,58.0707,57.9531,58.0455,48575.0
2018-10-10 14:50:00,69.11,69.14,69.08,69.12,31823.0,58.0455,58.0707,58.0203,58.0539,31823.0
2018-10-10 14:55:00,69.11,69.13,69.06,69.09,22883.0,58.0455,58.0623,58.0035,58.0287,22883.0
2018-10-10 15:00:00,69.11,69.11,69.01,69.02,35774.0,58.0455,58.0455,57.9615,57.9699,35774.0
2018-10-10 15:05:00,69.02,69.04,68.99,69.01,72829.0,57.9699,57.9867,57.9447,57.9615,72829.0
2018-10-10 15:10:00,69.02,69.04,68.92,68.94,75803.0,57.9699,57.9867,57.8859,57.9027,75803.0
2018-10-10 15:15:00,68.93,68.98,68.86,68.92,49512.0,57.8943,57.9363,57.8355,57.8859,49512.0
2018-10-10 15:20:00,68.91,69.19,68.91,69.18,44843.0,57.8775,58.1127,57.8775,58.1043,44843.0
2018-10-10 15:25:00,69.18,69.28,69.08,69.27,68142.0,58.1043,58.1883,58.0203,58.1799,68142.0
2018-10-10 15:30:00,69.28,69.32,69.16,69.17,125872.0,58.1883,58.2219,58.0875,58.0959,125872.0
2018-10-10 15:35:00,69.16,69.16,69.05,69.08,61444.0,58.0875,58.0875,57.9951,58.0203,61444.0
2018-10-10 15:40:00,69.07,69.12,68.99,69.02,117833.0,58.0119,58.0539,57.9447,57.9699,117833.0
2018-10-10 15:45:00,69.02,69.04,68.84,69.03,193683.0,57.9699,57.9867,57.8187,57.9783,193683.0
2018-10-10 15:50:00,69.03,69.04,68.76,68.76,97014.0,57.9783,57.9867,57.7516,57.7516,97014.0
2018-10-10 15:55:00,68.75,68.75,68.48,68.52,318016.0,57.7432,57.7432,57.5164,57.55,318016.0
2018-10-11 09:30:00,68.1,68.59,67.9,68.49,77397.0,57.1972,57.6088,57.0292,57.5248,77397.0
2018-10-11 09:35:00,68.48,68.53,68.33,68.45,41467.0,57.5164,57.5584,57.3904,57.4912,41467.0
2018-10-11 09:40:00,68.44,68.55,68.26,68.4,59413.0,57.4828,57.5752,57.3316,57.4492,59413.0
2018-10-11 09:45:00,68.4,68.63,68.35,68.54,45460.0,57.4492,57.6424,57.4072,57.5668,45460.0
2018-10-11 09:50:00,68.54,68.6,68.46,68.51,40581.0,57.5668,57.6172,57.4996,57.5416,40581.0
2018-10-11 09:55:00,68.51,68.56,68.41,68.53,37194.0,57.5416,57.5836,57.4576,57.5584,37194.0
2018-10-11 10:00:00,68.52,68.59,68.44,68.49,51259.0,57.55,57.6088,57.4828,57.5248,51259.0
2018-10-11 10:05:00,68.49,68.68,68.37,68.61,60058.0,57.5248,57.6844,57.424,57.6256,60058.0
2018-10-11 10:10:00,68.61,68.65,68.54,68.56,39548.0,57.6256,57.6592,57.5668,57.5836,39548.0
2018-10-11 10:15:00,68.55,68.6,68.34,68.45,46024.0,57.5752,57.6172,57.3988,57.4912,46024.0
2018-10-11 10:20:00,68.46,68.52,68.32,68.32,39564.0,57.4996,57.55,57.382,57.382,39564.0
2018-10-11 10:25:00,68.3,68.48,68.26,68.43,66706.0,57.3652,57.5164,57.3316,57.4744,66706.0
2018-10-11 10:30:00,68.42,68.52,68.4,68.46,30883.0,57.466,57.55,57.4492,57.4996,30883.0
2018-10-11 10:35:00,68.46,68.55,68.46,68.51,38188.0,57.4996,57.5752,57.4996,57.5416,38188.0
2018-10-11 10:40:00,68.52,68.53,68.24,68.3,30777.0,57.55,57.5584,57.3148,57.3652,30777.0
2018-10-11 10:45:00,68.3,68.32,68.13,68.16,42815.0,57.3652,57.382,57.2224,57.2476,42815.0
2018-10-11 10:50:00,68.15,68.26,68.08,68.08,33316.0,57.2392,57.3316,57.1804,57.1804,33316.0
2018-10-11 10:55:00,68.08,68.16,67.75,67.84,54769.0,57.1804,57.2476,56.9033,56.9788,54769.0
2018-10-11 11:00:00,67.84,67.85,67.47,67.56,66586.0,56.9788,56.9872,56.6681,56.7437,66586.0
2018-10-11 11:05:00,67.57,67.69,67.5,67.53,40549.0,56.7521,56.8529,56.6933,56.7185,40549.0
2018-10-11 11:10:00,67.53,67.54,67.32,67.33,62404.0,56.7185,56.7269,56.5421,56.5505,62404.0
2018-10-11 11:15:00,67.32,67.67,67.25,67.6,63704.0,56.5421,56.8361,56.4833,56.7773,63704.0
2018-10-11 11:20:00,67.63,67.94,67.63,67.93,63959.0,56.8025,57.0628,56.8025,57.0544,63959.0
2018-10-11 11:25:00,67.93,67.95,67.71,67.74,62637.0,57.0544,57.0712,56.8697,56.8949,62637.0
2018-10-11 11:30:00,67.76,67.84,67.64,67.84,36810.0,56.9117,56.9788,56.8109,56.9788,36810.0
2018-10-11 11:35:00,67.81,67.81,67.6,67.73,40242.0,56.9536,56.9536,56.7773,56.8865,40242.0
2018-10-11 11:40:00,67.75,67.88,67.71,67.76,35490.0,56.9033,57.0124,56.8697,56.9117,35490.0
2018-10-11 11:45:00,67.78,67.95,67.72,67.94,40580.0,56.9285,57.0712,56.8781,57.0628,40580.0
2018-10-11 11:50:00,67.94,68.09,67.84,68.02,31945.0,57.0628,57.1888,56.9788,57.13,31945.0
2018-10-11 11:55:00,68.02,68.04,67.86,67.91,23181.0,57.13,57.1468,56.9956,57.0376,23181.0
2018-10-11 12:00:00,67.9,67.95,67.8,67.87,25588.0,57.0292,57.0712,56.9452,57.004,25588.0
2018-10-11 12:05:00,67.88,67.9,67.8,67.81,16588.0,57.0124,57.0292,56.9452,56.9536,16588.0
2018-10-11 12:10:00,67.82,67.97,67.81,67.97,98088.0,56.962,57.088,56.9536,57.088,98088.0
2018-10-11 12:15:00,67.98,68.14,67.98,68.11,18400.0,57.0964,57.2308,57.0964,57.2056,18400.0
2018-10-11 12:20:00,68.12,68.38,68.12,68.36,23811.0,57.214,57.4324,57.214,57.4156,23811.0
2018-10-11 12:25:00,68.37,68.38,68.3,68.3,60785.0,57.424,57.4324,57.3652,57.3652,60785.0
2018-10-11 12:30:00,68.31,68.38,68.21,68.22,141517.0,57.3736,57.4324,57.2896,57.298,141517.0
2018-10-11 12:35:00,68.23,68.31,68.19,68.27,35136.0,57.3064,57.3736,57.2728,57.34,35136.0
2018-10-11 12:40:00,68.27,68.43,68.26,68.42,32874.0,57.34,57.4744,57.3316,57.466,32874.0
2018-10-11 12:45:00,68.43,68.46,68.18,68.21,26446.0,57.4744,57.4996,57.2644,57.2896,26446.0
2018-10-11 12:50:00,68.23,68.32,68.14,68.24,26601.0,57.3064,57.382,57.2308,57.3148,26601.0
2018-10-11 12:55:00,68.25,68.3,68.18,68.23,24939.0,57.3232,57.3652,57.2644,57.3064,24939.0
2018-10-11 13:00:00,68.22,68.26,68.07,68.08,35364.0,57.298,57.3316,57.172,57.1804,35364.0
2018-10-11 13:05:00,68.09,68.15,68.05,68.11,17937.0,57.1888,57.2392,57.1552,57.2056,17937.0
2018-10-11 13:10:00,68.11,68.22,68.06,68.22,19403.0,57.2056,57.298,57.1636,57.298,19403.0
2018-10-11 13:15:00,68.23,68.33,68.23,68.3,12767.0,57.3064,57.3904,57.3064,57.3652,12767.0
2018-10-11 13:20:00,68.31,68.31,68.1,68.1,32886.0,57.3736,57.3736,57.1972,57.1972,32886.0
2018-10-11 13:25:00,68.09,68.12,67.99,68.07,68010.0,57.1888,57.214,57.1048,57.172,68010.0
2018-10-11 13:30:00,68.08,68.14,68.0,68.01,22430.0,57.1804,57.2308,57.1132,57.1216,22430.0
2018-10-11 13:35:00,68.01,68.05,67.99,68.04,44879.0,57.1216,57.1552,57.1048,57.1468,44879.0
2018-10-11 13:40:00,68.04,68.05,67.99,68.01,30965.0,57.1468,57.1552,57.1048,57.1216,30965.0
2018-10-11 13:45:00,68.01,68.06,67.95,67.97,121798.0,57.1216,57.1636,57.0712,57.088,121798.0
2018-10-11 13:50:00,67.97,67.99,67.82,67.98,56225.0,57.088,57.1048,56.962,57.0964,56225.0
2018-10-11 13:55:00,67.97,68.08,67.93,68.06,22894.0,57.088,57.1804,57.0544,57.1636,22894.0
2018-10-11 14:00:00,68.05,68.09,67.96,68.05,31531.0,57.1552,57.1888,57.0796,57.1552,31531.0
2018-10-11 14:05:00,68.06,68.12,67.96,67.96,27540.0,57.1636,57.214,57.0796,57.0796,27540.0
2018-10-11 14:10:00,67.95,67.97,67.76,67.8,37406.0,57.0712,57.088,56.9117,56.9452,37406.0
2018-10-11 14:15:00,67.8,67.86,67.76,67.81,19349.0,56.9452,56.9956,56.9117,56.9536,19349.0
2018-10-11 14:20:00,67.8,67.91,67.73,67.74,25783.0,56.9452,57.0376,56.8865,56.8949,25783.0
2018-10-11 14:25:00,67.74,67.83,67.7,67.74,30704.0,56.8949,56.9704,56.8613,56.8949,30704.0
2018-10-11 14:30:00,67.74,67.74,67.66,67.68,53120.0,56.8949,56.8949,56.8277,56.8445,53120.0
2018-10-11 14:35:00,67.66,67.67,67.4,67.47,46008.0,56.8277,56.8361,56.6093,56.6681,46008.0
2018-10-11 14:40:00,67.46,67.48,67.07,67.07,146708.0,56.6597,56.6765,56.3321,56.3321,146708.0
2018-10-11 14:45:00,67.06,67.11,66.76,67.01,92164.0,56.3237,56.3657,56.0718,56.2817,92164.0
2018-10-11 14:50:00,67.0,67.25,66.96,67.16,71869.0,56.2733,56.4833,56.2397,56.4077,71869.0
2018-10-11 14:55:00,67.17,67.19,67.01,67.13,63282.0,56.4161,56.4329,56.2817,56.3825,63282.0
2018-10-11 15:00:00,67.12,67.4,67.05,67.38,95051.0,56.3741,56.6093,56.3153,56.5925,95051.0
2018-10-11 15:05:00,67.39,67.4,67.1,67.12,40444.0,56.6009,56.6093,56.3573,56.3741,40444.0
2018-10-11 15:10:00,67.11,67.34,67.0,67.28,85900.0,56.3657,56.5589,56.2733,56.5085,85900.0
2018-10-11 15:15:00,67.27,67.7,67.26,67.7,66492.0,56.5001,56.8613,56.4917,56.8613,66492.0
2018-10-11 15:20:00,67.69,67.71,67.47,67.65,42851.0,56.8529,56.8697,56.6681,56.8193,42851.0
2018-10-11 15:25:00,67.66,67.7,67.43,67.52,70511.0,56.8277,56.8613,56.6345,56.7101,70511.0
2018-10-11 15:30:00,67.51,67.69,67.43,67.55,112138.0,56.7017,56.8529,56.6345,56.7353,112138.0
2018-10-11 15:35:00,67.53,67.57,67.3,67.47,118195.0,56.7185,56.7521,56.5253,56.6681,118195.0
2018-10-11 15:40:00,67.46,67.46,67.17,67.18,105996.0,56.6597,56.6597,56.4161,56.4245,105996.0
2018-10-11 15:45:00,67.18,67.27,66.95,66.96,128265.0,56.4245,56.5001,56.2313,56.2397,128265.0
2018-10-11 15:50:00,66.97,67.1,66.9,66.91,188367.0,56.2481,56.3573,56.1893,56.1977,188367.0
2018-10-11 15:55:00,66.92,67.03,66.9,66.98,437242.0,56.2061,56.2985,56.1893,56.2565,437242.0
2018-10-12 09:30:00,67.48,67.91,67.43,67.43,70213.0,56.6765,57.0376,56.6345,56.6345,70213.0
2018-10-12 09:35:00,67.43,67.86,67.43,67.8,44509.0,56.6345,56.9956,56.6345,56.9452,44509.0
2018-10-12 09:40:00,67.85,67.85,67.54,67.56,20400.0,56.9872,56.9872,56.7269,56.7437,20400.0
2018-10-12 09:45:00,67.59,67.71,67.56,67.57,28459.0,56.7689,56.8697,56.7437,56.7521,28459.0
2018-10-12 09:50:00,67.57,67.62,67.51,67.54,44068.0,56.7521,56.7941,56.7017,56.7269,44068.0
2018-10-12 09:55:00,67.52,67.59,67.49,67.51,44618.0,56.7101,56.7689,56.6849,56.7017,44618.0
2018-10-12 10:00:00,67.51,67.54,67.44,67.48,49595.0,56.7017,56.7269,56.6429,56.6765,49595.0
2018-10-12 10:05:00,67.48,67.48,67.26,67.27,43713.0,56.6765,56.6765,56.4917,56.5001,43713.0
2018-10-12 10:10:00,67.28,67.28,67.21,67.24,51457.0,56.5085,56.5085,56.4497,56.4749,51457.0
2018-10-12 10:15:00,67.24,67.25,66.97,66.97,50545.0,56.4749,56.4833,56.2481,56.2481,50545.0
2018-10-12 10:20:00,66.98,67.07,66.92,66.94,40045.0,56.2565,56.3321,56.2061,56.2229,40045.0
2018-10-12 10:25:00,66.91,66.92,66.58,66.61,35358.0,56.1977,56.2061,55.9206,55.9458,35358.0
2018-10-12 10:30:00,66.56,66.68,66.52,66.65,114790.0,55.9038,56.0046,55.8702,55.9794,114790.0
2018-10-12 10:35:00,66.66,66.81,66.62,66.73,49102.0,55.9878,56.1137,55.9542,56.0466,49102.0
2018-10-12 10:40:00,66.73,66.78,66.68,66.7,37919.0,56.0466,56.0886,56.0046,56.0214,37919.0
2018-10-12 10:45:00,66.71,66.82,66.61,66.63,37251.0,56.0298,56.1221,55.9458,55.9626,37251.0
2018-10-12 10:50:00,66.62,66.67,66.49,66.61,60419.0,55.9542,55.9962,55.845,55.9458,60419.0
2018-10-12 10:55:00,66.63,66.68,66.58,66.59,44523.0,55.9626,56.0046,55.9206,55.929,44523.0
2018-10-12 11:00:00,66.57,66.66,66.55,66.56,45738.0,55.9122,55.9878,55.8954,55.9038,45738.0
2018-10-12 11:05:00,66.56,66.63,66.5,66.63,54288.0,55.9038,55.9626,55.8534,55.9626,54288.0
2018-10-12 11:10:00,66.65,66.67,66.61,66.63,47327.0,55.9794,55.9962,55.9458,55.9626,47327.0
2018-10-12 11:15:00,66.62,66.63,66.47,66.47,45411.0,55.9542,55.9626,55.8282,55.8282,45411.0
2018-10-12 11:20:00,66.47,66.62,66.45,66.56,55349.0,55.8282,55.9542,55.8114,55.9038,55349.0
2018-10-12 11:25:00,66.55,66.56,66.33,66.36,57740.0,55.8954,55.9038,55.7106,55.7358,57740.0
2018-10-12 11:30:00,66.37,66.47,66.34,66.38,53836.0,55.7442,55.8282,55.719,55.7526,53836.0
2018-10-12 11:35:00,66.39,66.42,66.22,66.34,45857.0,55.761,55.7862,55.6182,55.719,45857.0
2018-10-12 11:40:00,66.33,66.35,66.19,66.21,33219.0,55.7106,55.7274,55.593,55.6098,33219.0
2018-10-12 11:45:00,66.21,66.29,66.07,66.29,30793.0,55.6098,55.677,55.4922,55.677,30793.0
2018-10-12 11:50:00,66.31,66.39,66.27,66.3,23789.0,55.6938,55.761,55.6602,55.6854,23789.0
2018-10-12 11:55:00,66.31,66.4,66.3,66.35,20446.0,55.6938,55.7694,55.6854,55.7274,20446.0
2018-10-12 12:00:00,66.35,66.36,66.16,66.17,39670.0,55.7274,55.7358,55.5678,55.5762,39670.0
2018-10-12 12:05:00,66.17,66.19,66.07,66.16,48290.0,55.5762,55.593,55.4922,55.5678,48290.0
2018-10-12 12:10:00,66.16,66.24,66.03,66.21,52309.0,55.5678,55.635,55.4586,55.6098,52309.0
2018-10-12 12:15:00,66.21,66.22,66.0,66.11,99796.0,55.6098,55.6182,55.4334,55.5258,99796.0
2018-10-12 12:20:00,66.1,66.24,66.08,66.23,23101.0,55.5174,55.635,55.5006,55.6266,23101.0
2018-10-12 12:25:00,66.24,66.26,66.07,66.16,20800.0,55.635,55.6518,55.4922,55.5678,20800.0
2018-10-12 12:30:00,66.14,66.25,66.1,66.18,33796.0,55.551,55.6434,55.5174,55.5846,33796.0
2018-10-12 12:35:00,66.19,66.19,66.08,66.08,20917.0,55.593,55.593,55.5006,55.5006,20917.0
2018-10-12 12:40:00,66.09,66.14,65.93,65.95,35892.0,55.509,55.551,55.3746,55.3914,35892.0
2018-10-12 12:45:00,65.95,65.99,65.81,65.84,52540.0,55.3914,55.425,55.2738,55.299,52540.0
2018-10-12 12:50:00,65.85,66.0,65.8,65.99,37955.0,55.3074,55.4334,55.2654,55.425,37955.0
2018-10-12 12:55:00,65.98,66.17,65.93,66.14,36609.0,55.4166,55.5762,55.3746,55.551,36609.0
2018-10-12 13:00:00,66.13,66.22,66.04,66.2,25762.0,55.5426,55.6182,55.467,55.6014,25762.0
2018-10-12 13:05:00,66.22,66.27,66.15,66.23,32270.0,55.6182,55.6602,55.5594,55.6266,32270.0
2018-10-12 13:10:00,66.23,66.34,66.22,66.24,19422.0,55.6266,55.719,55.6182,55.635,19422.0
2018-10-12 13:15:00,66.25,66.29,66.13,66.2,27913.0,55.6434,55.677,55.5426,55.6014,27913.0
2018-10-12 13:20:00,66.2,66.34,66.19,66.34,35276.0,55.6014,55.719,55.593,55.719,35276.0
2018-10-12 13:25:00,66.33,66.34,66.2,66.23,22721.0,55.7106,55.719,55.6014,55.6266,22721.0
2018-10-12 13:30:00,66.22,66.22,66.13,66.15,27317.0,55.6182,55.6182,55.5426,55.5594,27317.0
2018-10-12 13:35:00,66.15,66.16,66.0,66.11,19467.0,55.5594,55.5678,55.4334,55.5258,19467.0
2018-10-12 13:40:00,66.13,66.24,66.09,66.21,29533.0,55.5426,55.635,55.509,55.6098,29533.0
2018-10-12 13:45:00,66.23,66.45,66.21,66.44,25659.0,55.6266,55.8114,55.6098,55.803,25659.0
2018-10-12 13:50:00,66.42,66.5,66.32,66.5,23263.0,55.7862,55.8534,55.7022,55.8534,23263.0
2018-10-12 13:55:00,66.49,66.5,66.35,66.35,15744.0,55.845,55.8534,55.7274,55.7274,15744.0
2018-10-12 14:00:00,66.36,66.41,66.3,66.37,22848.0,55.7358,55.7778,55.6854,55.7442,22848.0
2018-10-12 14:05:00,66.37,66.41,66.26,66.31,21827.0,55.7442,55.7778,55.6518,55.6938,21827.0
2018-10-12 14:10:00,66.32,66.32,66.15,66.16,23277.0,55.7022,55.7022,55.5594,55.5678,23277.0
2018-10-12 14:15:00,66.15,66.38,66.14,66.3,44855.0,55.5594,55.7526,55.551,55.6854,44855.0
2018-10-12 14:20:00,66.31,66.36,66.19,66.27,22086.0,55.6938,55.7358,55.593,55.6602,22086.0
2018-10-12 14:25:00,66.27,66.39,66.2,66.35,27708.0,55.6602,55.761,55.6014,55.7274,27708.0
2018-10-12 14:30:00,66.35,66.4,66.21,66.25,53979.0,55.7274,55.7694,55.6098,55.6434,53979.0
2018-10-12 14:35:00,66.25,66.33,66.25,66.27,22353.0,55.6434,55.7106,55.6434,55.6602,22353.0
2018-10-12 14:40:00,66.27,66.31,66.18,66.19,30510.0,55.6602,55.6938,55.5846,55.593,30510.0
2018-10-12 14:45:00,66.2,66.25,66.14,66.2,18117.0,55.6014,55.6434,55.551,55.6014,18117.0
2018-10-12 14:50:00,66.2,66.41,66.19,66.4,27279.0,55.6014,55.7778,55.593,55.7694,27279.0
2018-10-12 14:55:00,66.42,66.58,66.41,66.53,29553.0,55.7862,55.9206,55.7778,55.8786,29553.0
2018-10-12 15:00:00,66.54,66.61,66.41,66.5,44668.0,55.887,55.9458,55.7778,55.8534,44668.0
2018-10-12 15:05:00,66.5,66.69,66.49,66.64,34465.0,55.8534,56.013,55.845,55.971,34465.0
2018-10-12 15:10:00,66.65,66.74,66.58,66.62,48469.0,55.9794,56.055,55.9206,55.9542,48469.0
2018-10-12 15:15:00,66.63,66.63,66.55,66.6,51782.0,55.9626,55.9626,55.8954,55.9374,51782.0
2018-10-12 15:20:00,66.6,66.69,66.6,66.67,63991.0,55.9374,56.013,55.9374,55.9962,63991.0
2018-10-12 15:25:00,66.68,66.93,66.68,66.93,59649.0,56.0046,56.2145,56.0046,56.2145,59649.0
2018-10-12 15:30:00,66.93,67.09,66.88,67.06,98223.0,56.2145,56.3489,56.1725,56.3237,98223.0
2018-10-12 15:35:00,67.05,67.06,66.8,66.83,67176.0,56.3153,56.3237,56.1053,56.1305,67176.0
2018-10-12 15:40:00,66.83,67.02,66.8,67.02,51184.0,56.1305,56.2901,56.1053,56.2901,51184.0
2018-10-12 15:45:00,67.02,67.07,66.73,66.91,133190.0,56.2901,56.3321,56.0466,56.1977,133190.0
2018-10-12 15:50:00,66.92,67.05,66.89,66.92,65137.0,56.2061,56.3153,56.1809,56.2061,65137.0
2018-10-12 15:55:00,66.91,67.0,66.85,66.87,322444.0,56.1977,56.2733,56.1473,56.1641,322444.0
2018-10-15 09:30:00,66.79,66.91,66.51,66.76,46493.0,56.0969,56.1977,55.8618,56.0718,46493.0
2018-10-15 09:35:00,66.81,66.99,66.74,66.86,37944.0,56.1137,56.2649,56.055,56.1557,37944.0
2018-10-15 09:40:00,66.86,67.01,66.85,67.01,49037.0,56.1557,56.2817,56.1473,56.2817,49037.0
2018-10-15 09:45:00,67.0,67.1,66.88,67.09,38438.0,56.2733,56.3573,56.1725,56.3489,38438.0
2018-10-15 09:50:00,67.12,67.23,67.03,67.09,38134.0,56.3741,56.4665,56.2985,56.3489,38134.0
2018-10-15 09:55:00,67.08,67.11,66.97,66.98,25203.0,56.3405,56.3657,56.2481,56.2565,25203.0
2018-10-15 10:00:00,66.97,67.04,66.89,66.92,34050.0,56.2481,56.3069,56.1809,56.2061,34050.0
2018-10-15 10:05:00,66.9,66.96,66.79,66.82,21392.0,56.1893,56.2397,56.0969,56.1221,21392.0
2018-10-15 10:10:00,66.82,66.98,66.75,66.78,53625.0,56.1221,56.2565,56.0634,56.0886,53625.0
2018-10-15 10:15:00,66.78,66.98,66.77,66.8,30400.0,56.0886,56.2565,56.0802,56.1053,30400.0
2018-10-15 10:20:00,66.81,66.85,66.79,66.82,13484.0,56.1137,56.1473,56.0969,56.1221,13484.0
2018-10-15 10:25:00,66.82,66.88,66.79,66.79,18041.0,56.1221,56.1725,56.0969,56.0969,18041.0
2018-10-15 10:30:00,66.77,66.97,66.75,66.96,25794.0,56.0802,56.2481,56.0634,56.2397,25794.0
2018-10-15 10:35:00,66.96,66.97,66.83,66.86,11886.0,56.2397,56.2481,56.1305,56.1557,11886.0
2018-10-15 10:40:00,66.86,66.88,66.7,66.74,17306.0,56.1557,56.1725,56.0214,56.055,17306.0
2018-10-15 10:45:00,66.75,66.77,66.7,66.75,13693.0,56.0634,56.0802,56.0214,56.0634,13693.0
2018-10-15 10:50:00,66.71,66.8,66.69,66.77,15945.0,56.0298,56.1053,56.013,56.0802,15945.0
2018-10-15 10:55:00,66.76,66.8,66.74,66.75,20653.0,56.0718,56.1053,56.055,56.0634,20653.0
2018-10-15 11:00:00,66.76,66.81,66.75,66.78,29656.0,56.0718,56.1137,56.0634,56.0886,29656.0
2018-10-15 11:05:00,66.78,66.82,66.73,66.74,20829.0,56.0886,56.1221,56.0466,56.055,20829.0
2018-10-15 11:10:00,66.73,66.73,66.63,66.68,17698.0,56.0466,56.0466,55.9626,56.0046,17698.0
2018-10-15 11:15:00,66.67,66.77,66.66,66.71,21531.0,55.9962,56.0802,55.9878,56.0298,21531.0
2018-10-15 11:20:00,66.71,66.8,66.71,66.8,12916.0,56.0298,56.1053,56.0298,56.1053,12916.0
2018-10-15 11:25:00,66.79,66.91,66.77,66.86,25734.0,56.0969,56.1977,56.0802,56.1557,25734.0
2018-10-15 11:30:00,66.87,66.9,66.83,66.84,12886.0,56.1641,56.1893,56.1305,56.1389,12886.0
2018-10-15 11:35:00,66.85,66.93,66.84,66.9,13453.0,56.1473,56.2145,56.1389,56.1893,13453.0
2018-10-15 11:40:00,66.9,66.92,66.86,66.88,12550.0,56.1893,56.2061,56.1557,56.1725,12550.0
2018-10-15 11:45:00,66.88,66.9,66.85,66.87,12148.0,56.1725,56.1893,56.1473,56.1641,12148.0
2018-10-15 11:50:00,66.88,66.92,66.76,66.77,52060.0,56.1725,56.2061,56.0718,56.0802,52060.0
2018-10-15 11:55:00,66.76,66.77,66.64,66.65,19508.0,56.0718,56.0802,55.971,55.9794,19508.0
2018-10-15 12:00:00,66.65,66.65,66.49,66.54,24468.0,55.9794,55.9794,55.845,55.887,24468.0
2018-10-15 12:05:00,66.55,66.6,66.53,66.54,14206.0,55.8954,55.9374,55.8786,55.887,14206.0
2018-10-15 12:10:00,66.54,66.57,66.46,66.48,48209.0,55.887,55.9122,55.8198,55.8366,48209.0
2018-10-15 12:15:00,66.48,66.59,66.47,66.52,24908.0,55.8366,55.929,55.8282,55.8702,24908.0
2018-10-15 12:20:00,66.53,66.55,66.46,66.48,30242.0,55.8786,55.8954,55.8198,55.8366,30242.0
2018-10-15 12:25:00,66.49,66.51,66.42,66.46,11988.0,55.845,55.8618,55.7862,55.8198,11988.0
2018-10-15 12:30:00,66.47,66.61,66.47,66.59,17788.0,55.8282,55.9458,55.8282,55.929,17788.0
2018-10-15 12:35:00,66.6,66.61,66.47,66.48,13114.0,55.9374,55.9458,55.8282,55.8366,13114.0
2018-10-15 12:40:00,66.49,66.51,66.46,66.46,8380.0,55.845,55.8618,55.8198,55.8198,8380.0
2018-10-15 12:45:00,66.46,66.48,66.38,66.47,23428.0,55.8198,55.8366,55.7526,55.8282,23428.0
2018-10-15 12:50:00,66.48,66.51,66.46,66.51,17948.0,55.8366,55.8618,55.8198,55.8618,17948.0
2018-10-15 12:55:00,66.52,66.62,66.51,66.55,37634.0,55.8702,55.9542,55.8618,55.8954,37634.0
2018-10-15 13:00:00,66.56,66.64,66.56,66.63,15241.0,55.9038,55.971,55.9038,55.9626,15241.0
2018-10-15 13:05:00,66.64,66.66,66.6,66.65,17750.0,55.971,55.9878,55.9374,55.9794,17750.0
2018-10-15 13:10:00,66.65,66.66,66.61,66.61,15743.0,55.9794,55.9878,55.9458,55.9458,15743.0
2018-10-15 13:15:00,66.6,66.64,66.57,66.64,14687.0,55.9374,55.971,55.9122,55.971,14687.0
2018-10-15 13:20:00,66.64,66.64,66.56,66.57,7750.0,55.971,55.971,55.9038,55.9122,7750.0
2018-10-15 13:25:00,66.58,66.61,66.57,66.6,12262.0,55.9206,55.9458,55.9122,55.9374,12262.0
2018-10-15 13:30:00,66.6,66.78,66.6,66.76,20146.0,55.9374,56.0886,55.9374,56.0718,20146.0
2018-10-15 13:35:00,66.75,66.76,66.69,66.71,11522.0,56.0634,56.0718,56.013,56.0298,11522.0
2018-10-15 13:40:00,66.71,66.76,66.67,66.67,13453.0,56.0298,56.0718,55.9962,55.9962,13453.0
2018-10-15 13:45:00,66.68,66.73,66.64,66.72,9782.0,56.0046,56.0466,55.971,56.0382,9782.0
2018-10-15 13:50:00,66.72,66.72,66.65,66.67,8903.0,56.0382,56.0382,55.9794,55.9962,8903.0
2018-10-15 13:55:00,66.67,66.74,66.65,66.66,12765.0,55.9962,56.055,55.9794,55.9878,12765.0
2018-10-15 14:00:00,66.66,66.69,66.52,66.56,18824.0,55.9878,56.013,55.8702,55.9038,18824.0
2018-10-15 14:05:00,66.56,66.57,66.49,66.5,8171.0,55.9038,55.9122,55.845,55.8534,8171.0
2018-10-15 14:10:00,66.49,66.5,66.4,66.4,16153.0,55.845,55.8534,55.7694,55.7694,16153.0
2018-10-15 14:15:00,66.4,66.48,66.39,66.47,20721.0,55.7694,55.8366,55.761,55.8282,20721.0
2018-10-15 14:20:00,66.46,66.57,66.46,66.51,16549.0,55.8198,55.9122,55.8198,55.8618,16549.0
2018-10-15 14:25:00,66.51,66.54,66.46,66.49,14409.0,55.8618,55.887,55.8198,55.845,14409.0
2018-10-15 14:30:00,66.48,66.6,66.47,66.6,11466.0,55.8366,55.9374,55.8282,55.9374,11466.0
2018-10-15 14:35:00,66.6,66.64,66.57,66.64,17588.0,55.9374,55.971,55.9122,55.971,17588.0
2018-10-15 14:40:00,66.64,66.73,66.64,66.73,10137.0,55.971,56.0466,55.971,56.0466,10137.0
2018-10-15 14:45:00,66.72,66.76,66.7,66.76,15050.0,56.0382,56.0718,56.0214,56.0718,15050.0
2018-10-15 14:50:00,66.78,66.88,66.78,66.86,16610.0,56.0886,56.1725,56.0886,56.1557,16610.0
2018-10-15 14:55:00,66.85,66.87,66.82,66.83,13548.0,56.1473,56.1641,56.1221,56.1305,13548.0
2018-10-15 15:00:00,66.83,66.85,66.79,66.81,20141.0,56.1305,56.1473,56.0969,56.1137,20141.0
2018-10-15 15:05:00,66.81,66.81,66.69,66.73,35436.0,56.1137,56.1137,56.013,56.0466,35436.0
2018-10-15 15:10:00,66.72,66.77,66.69,66.7,53401.0,56.0382,56.0802,56.013,56.0214,53401.0
2018-10-15 15:15:00,66.7,66.73,66.7,66.71,40035.0,56.0214,56.0466,56.0214,56.0298,40035.0
2018-10-15 15:20:00,66.71,66.76,66.7,66.75,29653.0,56.0298,56.0718,56.0214,56.0634,29653.0
2018-10-15 15:25:00,66.75,66.77,66.71,66.71,27231.0,56.0634,56.0802,56.0298,56.0298,27231.0
2018-10-15 15:30:00,66.7,66.75,66.57,66.6,50225.0,56.0214,56.0634,55.9122,55.9374,50225.0
2018-10-15 15:35:00,66.6,66.67,66.56,66.64,28789.0,55.9374,55.9962,55.9038,55.971,28789.0
2018-10-15 15:40:00,66.64,66.66,66.57,66.58,42826.0,55.971,55.9878,55.9122,55.9206,42826.0
2018-10-15 15:45:00,66.58,66.6,66.48,66.54,60818.0,55.9206,55.9374,55.8366,55.887,60818.0
2018-10-15 15:50:00,66.54,66.57,66.42,66.47,67394.0,55.887,55.9122,55.7862,55.8282,67394.0
2018-10-15 15:55:00,66.46,66.47,66.22,66.24,184534.0,55.8198,55.8282,55.6182,55.635,184534.0
2018-10-16 09:30:00,68.1,68.97,67.95,68.76,161520.0,57.1972,57.9279,57.0712,57.7516,161520.0
2018-10-16 09:35:00,68.74,69.25,68.6,68.87,183701.0,57.7348,58.1631,57.6172,57.8439,183701.0
2018-10-16 09:40:00,68.85,69.68,68.52,69.66,131349.0,57.8271,58.5243,57.55,58.5075,131349.0
2018-10-16 09:45:00,69.62,70.06,69.22,70.02,226671.0,58.4739,58.8434,58.1379,58.8098,226671.0
2018-10-16 09:50:00,70.03,70.18,69.58,69.88,179693.0,58.8182,58.9442,58.4403,58.6922,179693.0
2018-10-16 09:55:00,69.89,69.89,69.35,69.57,57213.0,58.7006,58.7006,58.2471,58.4319,57213.0
2018-10-16 10:00:00,69.65,69.85,69.44,69.65,89361.0,58.4991,58.667,58.3227,58.4991,89361.0
2018-10-16 10:05:00,69.65,69.65,69.04,69.05,66373.0,58.4991,58.4991,57.9867,57.9951,66373.0
2018-10-16 10:10:00,69.1,69.1,68.71,68.79,63896.0,58.0371,58.0371,57.7096,57.7768,63896.0
2018-10-16 10:15:00,68.8,68.97,68.54,68.94,53157.0,57.7851,57.9279,57.5668,57.9027,53157.0
2018-10-16 10:20:00,68.97,69.33,68.85,69.14,116862.0,57.9279,58.2303,57.8271,58.0707,116862.0
2018-10-16 10:25:00,69.14,69.25,68.75,68.79,67343.0,58.0707,58.1631,57.7432,57.7768,67343.0
2018-10-16 10:30:00,68.79,69.04,68.6,68.97,140530.0,57.7768,57.9867,57.6172,57.9279,140530.0
2018-10-16 10:35:00,68.99,69.13,68.89,69.04,75916.0,57.9447,58.0623,57.8607,57.9867,75916.0
2018-10-16 10:40:00,69.06,69.36,68.77,69.26,92998.0,58.0035,58.2555,57.76,58.1715,92998.0
2018-10-16 10:45:00,69.33,69.41,69.16,69.18,56313.0,58.2303,58.2975,58.0875,58.1043,56313.0
2018-10-16 10:50:00,69.17,69.29,68.97,69.11,68594.0,58.0959,58.1967,57.9279,58.0455,68594.0
2018-10-16 10:55:00,69.14,69.21,68.99,69.15,70659.0,58.0707,58.1295,57.9447,58.0791,70659.0
2018-10-16 11:00:00,69.11,69.14,68.92,69.14,45334.0,58.0455,58.0707,57.8859,58.0707,45334.0
2018-10-16 11:05:00,69.14,69.44,69.13,69.24,133036.0,58.0707,58.3227,58.0623,58.1547,133036.0
2018-10-16 11:10:00,69.25,69.33,68.97,69.26,114896.0,58.1631,58.2303,57.9279,58.1715,114896.0
2018-10-16 11:15:00,69.23,69.25,69.07,69.08,47119.0,58.1463,58.1631,58.0119,58.0203,47119.0
2018-10-16 11:20:00,69.08,69.11,68.87,69.04,63283.0,58.0203,58.0455,57.8439,57.9867,63283.0
2018-10-16 11:25:00,69.05,69.06,68.83,68.88,34862.0,57.9951,58.0035,57.8103,57.8523,34862.0
2018-10-16 11:30:00,68.85,69.48,68.78,69.4,84200.0,57.8271,58.3563,57.7684,58.2891,84200.0
2018-10-16 11:35:00,69.4,69.43,69.23,69.26,43084.0,58.2891,58.3143,58.1463,58.1715,43084.0
2018-10-16 11:40:00,69.29,69.42,69.22,69.38,53511.0,58.1967,58.3059,58.1379,58.2723,53511.0
2018-10-16 11:45:00,69.38,69.39,69.12,69.21,45877.0,58.2723,58.2807,58.0539,58.1295,45877.0
2018-10-16 11:50:00,69.2,69.25,69.05,69.21,19997.0,58.1211,58.1631,57.9951,58.1295,19997.0
2018-10-16 11:55:00,69.18,69.36,69.17,69.33,28572.0,58.1043,58.2555,58.0959,58.2303,28572.0
2018-10-16 12:00:00,69.3,69.43,69.3,69.37,26532.0,58.2051,58.3143,58.2051,58.2639,26532.0
2018-10-16 12:05:00,69.36,69.38,69.13,69.15,17548.0,58.2555,58.2723,58.0623,58.0791,17548.0
2018-10-16 12:10:00,69.15,69.23,69.09,69.23,22089.0,58.0791,58.1463,58.0287,58.1463,22089.0
2018-10-16 12:15:00,69.23,69.38,69.19,69.22,24196.0,58.1463,58.2723,58.1127,58.1379,24196.0
2018-10-16 12:20:00,69.19,69.2,69.1,69.19,19887.0,58.1127,58.1211,58.0371,58.1127,19887.0
2018-10-16 12:25:00,69.18,69.22,69.09,69.22,26808.0,58.1043,58.1379,58.0287,58.1379,26808.0
2018-10-16 12:30:00,69.21,69.33,69.18,69.28,33968.0,58.1295,58.2303,58.1043,58.1883,33968.0
2018-10-16 12:35:00,69.27,69.38,69.23,69.37,24811.0,58.1799,58.2723,58.1463,58.2639,24811.0
2018-10-16 12:40:00,69.37,69.44,69.34,69.41,20244.0,58.2639,58.3227,58.2387,58.2975,20244.0
2018-10-16 12:45:00,69.39,69.46,69.32,69.38,19779.0,58.2807,58.3395,58.2219,58.2723,19779.0
2018-10-16 12:50:00,69.41,69.51,69.37,69.45,23373.0,58.2975,58.3815,58.2639,58.3311,23373.0
2018-10-16 12:55:00,69.42,69.49,69.37,69.44,19856.0,58.3059,58.3647,58.2639,58.3227,19856.0
2018-10-16 13:00:00,69.38,69.47,69.36,69.4,31949.0,58.2723,58.3479,58.2555,58.2891,31949.0
2018-10-16 13:05:00,69.41,69.42,69.26,69.36,18449.0,58.2975,58.3059,58.1715,58.2555,18449.0
2018-10-16 13:10:00,69.36,69.41,69.29,69.38,18835.0,58.2555,58.2975,58.1967,58.2723,18835.0
2018-10-16 13:15:00,69.4,69.48,69.35,69.44,15244.0,58.2891,58.3563,58.2471,58.3227,15244.0
2018-10-16 13:20:00,69.44,69.46,69.33,69.35,13232.0,58.3227,58.3395,58.2303,58.2471,13232.0
2018-10-16 13:25:00,69.32,69.38,69.25,69.38,12481.0,58.2219,58.2723,58.1631,58.2723,12481.0
2018-10-16 13:30:00,69.37,69.46,69.35,69.45,21628.0,58.2639,58.3395,58.2471,58.3311,21628.0
2018-10-16 13:35:00,69.46,69.6,69.43,69.55,27548.0,58.3395,58.4571,58.3143,58.4151,27548.0
2018-10-16 13:40:00,69.55,69.6,69.5,69.52,12660.0,58.4151,58.4571,58.3731,58.3899,12660.0
2018-10-16 13:45:00,69.51,69.57,69.47,69.54,21260.0,58.3815,58.4319,58.3479,58.4067,21260.0
2018-10-16 13:50:00,69.53,69.57,69.45,69.46,12930.0,58.3983,58.4319,58.3311,58.3395,12930.0
2018-10-16 13:55:00,69.45,69.6,69.44,69.48,16155.0,58.3311,58.4571,58.3227,58.3563,16155.0
2018-10-16 14:00:00,69.5,69.58,69.49,69.51,18305.0,58.3731,58.4403,58.3647,58.3815,18305.0
2018-10-16 14:05:00,69.52,69.64,69.49,69.54,21661.0,58.3899,58.4907,58.3647,58.4067,21661.0
2018-10-16 14:10:00,69.56,69.75,69.56,69.75,32637.0,58.4235,58.5831,58.4235,58.5831,32637.0
2018-10-16 14:15:00,69.74,69.76,69.45,69.56,29750.0,58.5747,58.5915,58.3311,58.4235,29750.0
2018-10-16 14:20:00,69.53,69.59,69.49,69.51,19114.0,58.3983,58.4487,58.3647,58.3815,19114.0
2018-10-16 14:25:00,69.5,69.67,69.5,69.63,14870.0,58.3731,58.5159,58.3731,58.4823,14870.0
2018-10-16 14:30:00,69.63,69.75,69.63,69.75,26750.0,58.4823,58.5831,58.4823,58.5831,26750.0
2018-10-16 14:35:00,69.73,69.84,69.7,69.75,36549.0,58.5663,58.6586,58.5411,58.5831,36549.0
2018-10-16 14:40:00,69.75,69.78,69.67,69.67,18220.0,58.5831,58.6083,58.5159,58.5159,18220.0
2018-10-16 14:45:00,69.66,69.76,69.62,69.68,22489.0,58.5075,58.5915,58.4739,58.5243,22489.0
2018-10-16 14:50:00,69.68,69.69,69.55,69.56,18795.0,58.5243,58.5327,58.4151,58.4235,18795.0
2018-10-16 14:55:00,69.56,69.65,69.5,69.55,38651.0,58.4235,58.4991,58.3731,58.4151,38651.0
2018-10-16 15:00:00,69.56,69.61,69.51,69.57,27501.0,58.4235,58.4655,58.3815,58.4319,27501.0
2018-10-16 15:05:00,69.59,69.74,69.58,69.74,23795.0,58.4487,58.5747,58.4403,58.5747,23795.0
2018-10-16 15:10:00,69.74,69.86,69.7,69.84,35254.0,58.5747,58.6754,58.5411,58.6586,35254.0
2018-10-16 15:15:00,69.84,69.94,69.8,69.94,41908.0,58.6586,58.7426,58.6251,58.7426,41908.0
2018-10-16 15:20:00,69.94,69.94,69.8,69.87,74681.0,58.7426,58.7426,58.6251,58.6838,74681.0
2018-10-16 15:25:00,69.87,69.9,69.79,69.87,38483.0,58.6838,58.709,58.6167,58.6838,38483.0
2018-10-16 15:30:00,69.87,69.99,69.85,69.98,77948.0,58.6838,58.7846,58.667,58.7762,77948.0
2018-10-16 15:35:00,69.98,70.18,69.98,70.17,151583.0,58.7762,58.9442,58.7762,58.9358,151583.0
2018-10-16 15:40:00,70.17,70.29,70.16,70.25,102170.0,58.9358,59.0366,58.9274,59.003,102170.0
2018-10-16 15:45:00,70.26,70.34,70.2,70.28,130510.0,59.0114,59.0786,58.961,59.0282,130510.0
2018-10-16 15:50:00,70.28,70.34,70.19,70.27,151161.0,59.0282,59.0786,58.9526,59.0198,151161.0
2018-10-16 15:55:00,70.28,70.29,70.16,70.24,168099.0,59.0282,59.0366,58.9274,58.9946,168099.0
2018-10-17 09:30:00,70.33,70.59,69.59,69.59,64789.0,59.0702,59.2886,58.4487,58.4487,64789.0
2018-10-17 09:35:00,69.6,69.88,69.57,69.73,41298.0,58.4571,58.6922,58.4319,58.5663,41298.0
2018-10-17 09:40:00,69.72,69.93,69.53,69.74,42764.0,58.5579,58.7342,58.3983,58.5747,42764.0
2018-10-17 09:45:00,69.77,70.01,69.72,69.72,32410.0,58.5999,58.8014,58.5579,58.5579,32410.0
2018-10-17 09:50:00,69.71,70.14,69.71,70.03,29177.0,58.5495,58.9106,58.5495,58.8182,29177.0
2018-10-17 09:55:00,70.0,70.1,69.84,69.91,21500.0,58.793,58.877,58.6586,58.7174,21500.0
2018-10-17 10:00:00,69.9,69.98,69.83,69.9,37131.0,58.709,58.7762,58.6502,58.709,37131.0
2018-10-17 10:05:00,69.9,70.1,69.8,70.09,45651.0,58.709,58.877,58.6251,58.8686,45651.0
2018-10-17 10:10:00,70.08,70.08,69.78,69.78,17876.0,58.8602,58.8602,58.6083,58.6083,17876.0
2018-10-17 10:15:00,69.8,69.83,69.74,69.77,20738.0,58.6251,58.6502,58.5747,58.5999,20738.0
2018-10-17 10:20:00,69.75,69.85,69.7,69.77,20916.0,58.5831,58.667,58.5411,58.5999,20916.0
2018-10-17 10:25:00,69.76,69.8,69.72,69.8,17074.0,58.5915,58.6251,58.5579,58.6251,17074.0
2018-10-17 10:30:00,69.78,69.85,69.61,69.63,19961.0,58.6083,58.667,58.4655,58.4823,19961.0
2018-10-17 10:35:00,69.63,69.74,69.62,69.72,18844.0,58.4823,58.5747,58.4739,58.5579,18844.0
2018-10-17 10:40:00,69.7,69.74,69.64,69.71,36108.0,58.5411,58.5747,58.4907,58.5495,36108.0
2018-10-17 10:45:00,69.71,69.74,69.54,69.68,33024.0,58.5495,58.5747,58.4067,58.5243,33024.0
2018-10-17 10:50:00,69.68,69.71,69.58,69.66,21017.0,58.5243,58.5495,58.4403,58.5075,21017.0
2018-10-17 10:55:00,69.68,69.72,69.63,69.65,21043.0,58.5243,58.5579,58.4823,58.4991,21043.0
2018-10-17 11:00:00,69.65,69.67,69.57,69.64,17271.0,58.4991,58.5159,58.4319,58.4907,17271.0
2018-10-17 11:05:00,69.63,69.82,69.61,69.82,18170.0,58.4823,58.6418,58.4655,58.6418,18170.0
2018-10-17 11:10:00,69.82,69.91,69.81,69.91,12013.0,58.6418,58.7174,58.6334,58.7174,12013.0
2018-10-17 11:15:00,69.91,70.07,69.87,70.06,31218.0,58.7174,58.8518,58.6838,58.8434,31218.0
2018-10-17 11:20:00,70.05,70.14,70.05,70.12,15227.0,58.835,58.9106,58.835,58.8938,15227.0
2018-10-17 11:25:00,70.11,70.25,70.1,70.25,19461.0,58.8854,59.003,58.877,59.003,19461.0
2018-10-17 11:30:00,70.28,70.29,70.22,70.22,22031.0,59.0282,59.0366,58.9778,58.9778,22031.0
2018-10-17 11:35:00,70.22,70.32,70.21,70.3,25639.0,58.9778,59.0618,58.9694,59.045,25639.0
2018-10-17 11:40:00,70.3,70.51,70.3,70.47,24268.0,59.045,59.2214,59.045,59.1878,24268.0
2018-10-17 11:45:00,70.48,70.56,70.45,70.48,27673.0,59.1962,59.2634,59.171,59.1962,27673.0
2018-10-17 11:50:00,70.47,70.51,70.38,70.41,22195.0,59.1878,59.2214,59.1122,59.1374,22195.0
2018-10-17 11:55:00,70.4,70.64,70.34,70.62,28127.0,59.129,59.3306,59.0786,59.3138,28127.0
2018-10-17 12:00:00,70.63,70.65,70.55,70.57,15906.0,59.3222,59.339,59.255,59.2718,15906.0
2018-10-17 12:05:00,70.55,70.61,70.52,70.53,23098.0,59.255,59.3054,59.2298,59.2382,23098.0
2018-10-17 12:10:00,70.53,70.64,70.47,70.64,33565.0,59.2382,59.3306,59.1878,59.3306,33565.0
2018-10-17 12:15:00,70.64,70.74,70.63,70.69,21390.0,59.3306,59.4146,59.3222,59.3726,21390.0
2018-10-17 12:20:00,70.69,70.79,70.68,70.77,16664.0,59.3726,59.4566,59.3642,59.4398,16664.0
2018-10-17 12:25:00,70.79,70.79,70.66,70.67,16653.0,59.4566,59.4566,59.3474,59.3558,16653.0
2018-10-17 12:30:00,70.67,70.67,70.57,70.61,16167.0,59.3558,59.3558,59.2718,59.3054,16167.0
2018-10-17 12:35:00,70.61,70.72,70.6,70.72,18731.0,59.3054,59.3978,59.297,59.3978,18731.0
2018-10-17 12:40:00,70.73,70.84,70.73,70.81,24660.0,59.4062,59.4985,59.4062,59.4733,24660.0
2018-10-17 12:45:00,70.81,70.81,70.66,70.66,16470.0,59.4733,59.4733,59.3474,59.3474,16470.0
2018-10-17 12:50:00,70.66,70.78,70.66,70.77,18702.0,59.3474,59.4482,59.3474,59.4398,18702.0
2018-10-17 12:55:00,70.77,70.83,70.72,70.78,13114.0,59.4398,59.4901,59.3978,59.4482,13114.0
2018-10-17 13:00:00,70.79,70.81,70.74,70.81,20324.0,59.4566,59.4733,59.4146,59.4733,20324.0
2018-10-17 13:05:00,70.82,70.87,70.77,70.77,15958.0,59.4817,59.5237,59.4398,59.4398,15958.0
2018-10-17 13:10:00,70.77,70.77,70.71,70.73,11251.0,59.4398,59.4398,59.3894,59.4062,11251.0
2018-10-17 13:15:00,70.74,70.78,70.67,70.7,14191.0,59.4146,59.4482,59.3558,59.381,14191.0
2018-10-17 13:20:00,70.7,70.73,70.68,70.7,12225.0,59.381,59.4062,59.3642,59.381,12225.0
2018-10-17 13:25:00,70.7,70.7,70.61,70.65,13431.0,59.381,59.381,59.3054,59.339,13431.0
2018-10-17 13:30:00,70.65,70.73,70.62,70.71,14122.0,59.339,59.4062,59.3138,59.3894,14122.0
2018-10-17 13:35:00,70.71,70.76,70.64,70.76,13700.0,59.3894,59.4314,59.3306,59.4314,13700.0
2018-10-17 13:40:00,70.76,70.82,70.76,70.79,19570.0,59.4314,59.4817,59.4314,59.4566,19570.0
2018-10-17 13:45:00,70.78,70.8,70.7,70.71,15470.0,59.4482,59.465,59.381,59.3894,15470.0
2018-10-17 13:50:00,70.71,70.75,70.67,70.74,12222.0,59.3894,59.423,59.3558,59.4146,12222.0
2018-10-17 13:55:00,70.73,70.75,70.67,70.72,11343.0,59.4062,59.423,59.3558,59.3978,11343.0
2018-10-17 14:00:00,70.72,70.73,70.54,70.59,22088.0,59.3978,59.4062,59.2466,59.2886,22088.0
2018-10-17 14:05:00,70.59,70.8,70.59,70.8,18670.0,59.2886,59.465,59.2886,59.465,18670.0
2018-10-17 14:10:00,70.79,70.79,70.61,70.61,15030.0,59.4566,59.4566,59.3054,59.3054,15030.0
2018-10-17 14:15:00,70.59,70.61,70.5,70.6,30384.0,59.2886,59.3054,59.213,59.297,30384.0
2018-10-17 14:20:00,70.59,70.61,70.47,70.54,55657.0,59.2886,59.3054,59.1878,59.2466,55657.0
2018-10-17 14:25:00,70.55,70.61,70.48,70.5,19120.0,59.255,59.3054,59.1962,59.213,19120.0
2018-10-17 14:30:00,70.51,70.61,70.46,70.52,20753.0,59.2214,59.3054,59.1794,59.2298,20753.0
2018-10-17 14:35:00,70.53,70.58,70.48,70.56,25781.0,59.2382,59.2802,59.1962,59.2634,25781.0
2018-10-17 14:40:00,70.57,70.72,70.57,70.72,41504.0,59.2718,59.3978,59.2718,59.3978,41504.0
2018-10-17 14:45:00,70.73,70.73,70.68,70.68,14435.0,59.4062,59.4062,59.3642,59.3642,14435.0
2018-10-17 14:50:00,70.69,70.78,70.62,70.78,32568.0,59.3726,59.4482,59.3138,59.4482,32568.0
2018-10-17 14:55:00,70.79,70.84,70.72,70.72,21282.0,59.4566,59.4985,59.3978,59.3978,21282.0
2018-10-17 15:00:00,70.72,70.77,70.67,70.68,28365.0,59.3978,59.4398,59.3558,59.3642,28365.0
2018-10-17 15:05:00,70.69,70.76,70.65,70.76,27127.0,59.3726,59.4314,59.339,59.4314,27127.0
2018-10-17 15:10:00,70.75,70.75,70.66,70.66,26029.0,59.423,59.423,59.3474,59.3474,26029.0
2018-10-17 15:15:00,70.65,70.66,70.58,70.6,26239.0,59.339,59.3474,59.2802,59.297,26239.0
2018-10-17 15:20:00,70.59,70.63,70.54,70.59,28508.0,59.2886,59.3222,59.2466,59.2886,28508.0
2018-10-17 15:25:00,70.58,70.7,70.58,70.65,23117.0,59.2802,59.381,59.2802,59.339,23117.0
2018-10-17 15:30:00,70.65,70.66,70.42,70.48,43144.0,59.339,59.3474,59.1458,59.1962,43144.0
2018-10-17 15:35:00,70.47,70.53,70.46,70.51,35419.0,59.1878,59.2382,59.1794,59.2214,35419.0
2018-10-17 15:40:00,70.5,70.51,70.35,70.42,51383.0,59.213,59.2214,59.087,59.1458,51383.0
2018-10-17 15:45:00,70.41,70.5,70.35,70.45,99438.0,59.1374,59.213,59.087,59.171,99438.0
2018-10-17 15:50:00,70.45,70.62,70.45,70.59,92016.0,59.171,59.3138,59.171,59.2886,92016.0
2018-10-17 15:55:00,70.58,70.69,70.54,70.63,250733.0,59.2802,59.3726,59.2466,59.3222,250733.0
2018-10-18 09:30:00,70.43,70.84,70.43,70.84,28432.0,59.1542,59.4985,59.1542,59.4985,28432.0
2018-10-18 09:35:00,70.82,70.93,70.68,70.86,16133.0,59.4817,59.5741,59.3642,59.5153,16133.0
2018-10-18 09:40:00,70.8,71.1,70.78,71.06,20279.0,59.465,59.7169,59.4482,59.6833,20279.0
2018-10-18 09:45:00,71.06,71.18,70.96,71.08,18957.0,59.6833,59.7841,59.5993,59.7001,18957.0
2018-10-18 09:50:00,71.06,71.07,70.91,71.0,21034.0,59.6833,59.6917,59.5573,59.6329,21034.0
2018-10-18 09:55:00,70.98,71.21,70.97,71.21,25359.0,59.6161,59.8093,59.6077,59.8093,25359.0
2018-10-18 10:00:00,71.23,71.35,71.08,71.3,19971.0,59.8261,59.9269,59.7001,59.8849,19971.0
2018-10-18 10:05:00,71.28,71.35,71.14,71.21,20388.0,59.8681,59.9269,59.7505,59.8093,20388.0
2018-10-18 10:10:00,71.2,71.26,71.08,71.19,12277.0,59.8009,59.8513,59.7001,59.7925,12277.0
2018-10-18 10:15:00,71.16,71.38,71.13,71.36,20218.0,59.7673,59.9521,59.7421,59.9353,20218.0
2018-10-18 10:20:00,71.36,71.37,71.23,71.34,38853.0,59.9353,59.9437,59.8261,59.9185,38853.0
2018-10-18 10:25:00,71.36,71.57,71.35,71.57,28692.0,59.9353,60.1117,59.9269,60.1117,28692.0
2018-10-18 10:30:00,71.55,71.67,71.53,71.64,31359.0,60.0949,60.1957,60.0781,60.1705,31359.0
2018-10-18 10:35:00,71.65,71.88,71.64,71.87,42308.0,60.1789,60.372,60.1705,60.3636,42308.0
2018-10-18 10:40:00,71.88,71.94,71.8,71.91,60840.0,60.372,60.4224,60.3049,60.3972,60840.0
2018-10-18 10:45:00,71.91,72.72,71.86,72.6,305929.0,60.3972,61.0776,60.3552,60.9768,305929.0
2018-10-18 10:50:00,72.59,72.67,72.3,72.44,124637.0,60.9684,61.0356,60.7248,60.8424,124637.0
2018-10-18 10:55:00,72.44,72.51,72.39,72.41,97316.0,60.8424,60.9012,60.8004,60.8172,97316.0
2018-10-18 11:00:00,72.4,72.4,72.11,72.13,130131.0,60.8088,60.8088,60.5652,60.582,130131.0
2018-10-18 11:05:00,72.12,72.14,72.01,72.07,41626.0,60.5736,60.5904,60.4812,60.5316,41626.0
2018-10-18 11:10:00,72.06,72.06,71.87,71.99,36128.0,60.5232,60.5232,60.3636,60.4644,36128.0
2018-10-18 11:15:00,71.97,72.0,71.9,71.95,32854.0,60.4476,60.4728,60.3888,60.4308,32854.0
2018-10-18 11:20:00,71.96,71.96,71.76,71.77,42679.0,60.4392,60.4392,60.2713,60.2797,42679.0
2018-10-18 11:25:00,71.77,71.87,71.7,71.73,31726.0,60.2797,60.3636,60.2209,60.2461,31726.0
2018-10-18 11:30:00,71.72,71.76,71.55,71.55,45519.0,60.2377,60.2713,60.0949,60.0949,45519.0
2018-10-18 11:35:00,71.52,71.81,71.5,71.8,39941.0,60.0697,60.3133,60.0529,60.3049,39941.0
2018-10-18 11:40:00,71.81,71.86,71.71,71.73,29956.0,60.3133,60.3552,60.2293,60.2461,29956.0
2018-10-18 11:45:00,71.71,71.73,71.49,71.68,52495.0,60.2293,60.2461,60.0445,60.2041,52495.0
2018-10-18 11:50:00,71.68,71.81,71.53,71.8,37749.0,60.2041,60.3133,60.0781,60.3049,37749.0
2018-10-18 11:55:00,71.82,71.82,71.63,71.66,17146.0,60.3216,60.3216,60.1621,60.1873,17146.0
2018-10-18 12:00:00,71.66,71.73,71.61,71.62,23056.0,60.1873,60.2461,60.1453,60.1537,23056.0
2018-10-18 12:05:00,71.62,71.78,71.61,71.65,18708.0,60.1537,60.2881,60.1453,60.1789,18708.0
2018-10-18 12:10:00,71.63,71.67,71.56,71.66,12848.0,60.1621,60.1957,60.1033,60.1873,12848.0
2018-10-18 12:15:00,71.65,71.66,71.55,71.59,15161.0,60.1789,60.1873,60.0949,60.1285,15161.0
2018-10-18 12:20:00,71.6,71.94,71.6,71.92,52266.0,60.1369,60.4224,60.1369,60.4056,52266.0
2018-10-18 12:25:00,71.92,71.98,71.85,71.92,30129.0,60.4056,60.456,60.3468,60.4056,30129.0
2018-10-18 12:30:00,71.92,71.93,71.8,71.84,43819.0,60.4056,60.414,60.3049,60.3384,43819.0
2018-10-18 12:35:00,71.84,71.94,71.75,71.94,31869.0,60.3384,60.4224,60.2629,60.4224,31869.0
2018-10-18 12:40:00,71.95,72.11,71.94,72.11,82570.0,60.4308,60.5652,60.4224,60.5652,82570.0
2018-10-18 12:45:00,72.11,72.12,71.97,71.99,40258.0,60.5652,60.5736,60.4476,60.4644,40258.0
2018-10-18 12:50:00,72.0,72.01,71.88,71.89,24427.0,60.4728,60.4812,60.372,60.3804,24427.0
2018-10-18 12:55:00,71.88,71.89,71.6,71.62,22541.0,60.372,60.3804,60.1369,60.1537,22541.0
2018-10-18 13:00:00,71.6,71.78,71.57,71.76,26340.0,60.1369,60.2881,60.1117,60.2713,26340.0
2018-10-18 13:05:00,71.77,71.8,71.68,71.75,17380.0,60.2797,60.3049,60.2041,60.2629,17380.0
2018-10-18 13:10:00,71.74,71.75,71.6,71.66,15308.0,60.2545,60.2629,60.1369,60.1873,15308.0
2018-10-18 13:15:00,71.65,71.75,71.46,71.51,20588.0,60.1789,60.2629,60.0193,60.0613,20588.0
2018-10-18 13:20:00,71.51,71.59,71.46,71.5,15587.0,60.0613,60.1285,60.0193,60.0529,15587.0
2018-10-18 13:25:00,71.49,71.49,71.37,71.46,13347.0,60.0445,60.0445,59.9437,60.0193,13347.0
2018-10-18 13:30:00,71.47,71.51,71.33,71.43,18516.0,60.0277,60.0613,59.9101,59.9941,18516.0
2018-10-18 13:35:00,71.43,71.5,71.33,71.48,19475.0,59.9941,60.0529,59.9101,60.0361,19475.0
2018-10-18 13:40:00,71.47,71.48,71.3,71.38,20001.0,60.0277,60.0361,59.8849,59.9521,20001.0
2018-10-18 13:45:00,71.38,71.53,71.38,71.53,25895.0,59.9521,60.0781,59.9521,60.0781,25895.0
2018-10-18 13:50:00,71.53,71.57,71.46,71.5,30322.0,60.0781,60.1117,60.0193,60.0529,30322.0
2018-10-18 13:55:00,71.5,71.62,71.5,71.57,26791.0,60.0529,60.1537,60.0529,60.1117,26791.0
2018-10-18 14:00:00,71.57,71.75,71.56,71.71,35119.0,60.1117,60.2629,60.1033,60.2293,35119.0
2018-10-18 14:05:00,71.71,71.91,71.69,71.81,85944.0,60.2293,60.3972,60.2125,60.3133,85944.0
2018-10-18 14:10:00,71.8,71.81,71.69,71.72,28266.0,60.3049,60.3133,60.2125,60.2377,28266.0
2018-10-18 14:15:00,71.71,71.74,71.62,71.64,34131.0,60.2293,60.2545,60.1537,60.1705,34131.0
2018-10-18 14:20:00,71.65,71.99,71.63,71.97,51255.0,60.1789,60.4644,60.1621,60.4476,51255.0
2018-10-18 14:25:00,71.97,72.0,71.88,71.99,29573.0,60.4476,60.4728,60.372,60.4644,29573.0
2018-10-18 14:30:00,71.98,72.0,71.91,71.97,36734.0,60.456,60.4728,60.3972,60.4476,36734.0
2018-10-18 14:35:00,71.96,72.1,71.91,72.04,54696.0,60.4392,60.5568,60.3972,60.5064,54696.0
2018-10-18 14:40:00,72.04,72.22,72.01,72.2,63943.0,60.5064,60.6576,60.4812,60.6408,63943.0
2018-10-18 14:45:00,72.2,72.33,72.12,72.15,31351.0,60.6408,60.75,60.5736,60.5988,31351.0
2018-10-18 14:50:00,72.15,72.17,72.09,72.15,44654.0,60.5988,60.6156,60.5484,60.5988,44654.0
2018-10-18 14:55:00,72.14,72.16,72.09,72.14,45121.0,60.5904,60.6072,60.5484,60.5904,45121.0
2018-10-18 15:00:00,72.14,72.19,72.02,72.02,37027.0,60.5904,60.6324,60.4896,60.4896,37027.0
2018-10-18 15:05:00,72.03,72.03,71.92,71.96,30983.0,60.498,60.498,60.4056,60.4392,30983.0
2018-10-18 15:10:00,71.95,71.99,71.9,71.97,32552.0,60.4308,60.4644,60.3888,60.4476,32552.0
2018-10-18 15:15:00,71.98,72.2,71.98,72.05,47136.0,60.456,60.6408,60.456,60.5148,47136.0
2018-10-18 15:20:00,72.06,72.15,71.98,72.1,52754.0,60.5232,60.5988,60.456,60.5568,52754.0
2018-10-18 15:25:00,72.1,72.24,72.08,72.17,37459.0,60.5568,60.6744,60.54,60.6156,37459.0
2018-10-18 15:30:00,72.15,72.15,71.92,71.92,58739.0,60.5988,60.5988,60.4056,60.4056,58739.0
2018-10-18 15:35:00,71.92,72.18,71.89,72.18,167956.0,60.4056,60.624,60.3804,60.624,167956.0
2018-10-18 15:40:00,72.2,72.24,72.02,72.03,106284.0,60.6408,60.6744,60.4896,60.498,106284.0
2018-10-18 15:45:00,72.03,72.11,71.97,71.98,104313.0,60.498,60.5652,60.4476,60.456,104313.0
2018-10-18 15:50:00,71.98,71.98,71.8,71.8,144418.0,60.456,60.456,60.3049,60.3049,144418.0
2018-10-18 15:55:00,71.8,71.83,71.67,71.83,436323.0,60.3049,60.33,60.1957,60.33,436323.0
2018-10-19 09:30:00,71.05,71.29,70.45,70.64,297349.0,59.6749,59.8765,59.171,59.3306,297349.0
2018-10-19 09:35:00,70.65,70.72,70.28,70.69,62735.0,59.339,59.3978,59.0282,59.3726,62735.0
2018-10-19 09:40:00,70.73,71.02,70.73,70.92,70568.0,59.4062,59.6497,59.4062,59.5657,70568.0
2018-10-19 09:45:00,70.91,71.01,70.66,70.67,66136.0,59.5573,59.6413,59.3474,59.3558,66136.0
2018-10-19 09:50:00,70.67,70.69,70.47,70.6,67720.0,59.3558,59.3726,59.1878,59.297,67720.0
2018-10-19 09:55:00,70.61,70.68,70.37,70.43,68656.0,59.3054,59.3642,59.1038,59.1542,68656.0
2018-10-19 10:00:00,70.43,70.76,70.43,70.69,56952.0,59.1542,59.4314,59.1542,59.3726,56952.0
2018-10-19 10:05:00,70.68,70.75,70.54,70.65,34989.0,59.3642,59.423,59.2466,59.339,34989.0
2018-10-19 10:10:00,70.65,70.67,70.55,70.58,54333.0,59.339,59.3558,59.255,59.2802,54333.0
2018-10-19 10:15:00,70.57,70.65,70.55,70.62,39828.0,59.2718,59.339,59.255,59.3138,39828.0
2018-10-19 10:20:00,70.62,70.7,70.55,70.62,75201.0,59.3138,59.381,59.255,59.3138,75201.0
2018-10-19 10:25:00,70.61,70.86,70.61,70.7,46527.0,59.3054,59.5153,59.3054,59.381,46527.0
2018-10-19 10:30:00,70.68,71.0,70.68,70.99,27986.0,59.3642,59.6329,59.3642,59.6245,27986.0
2018-10-19 10:35:00,70.98,71.05,70.86,70.89,30002.0,59.6161,59.6749,59.5153,59.5405,30002.0
2018-10-19 10:40:00,70.89,71.03,70.81,71.03,23010.0,59.5405,59.6581,59.4733,59.6581,23010.0
2018-10-19 10:45:00,71.05,71.15,71.03,71.09,23213.0,59.6749,59.7589,59.6581,59.7085,23213.0
2018-10-19 10:50:00,71.06,71.09,70.97,70.97,24233.0,59.6833,59.7085,59.6077,59.6077,24233.0
2018-10-19 10:55:00,70.98,71.09,70.97,71.07,29124.0,59.6161,59.7085,59.6077,59.6917,29124.0
2018-10-19 11:00:00,71.09,71.19,71.08,71.1,21700.0,59.7085,59.7925,59.7001,59.7169,21700.0
2018-10-19 11:05:00,71.11,71.14,71.08,71.09,31017.0,59.7253,59.7505,59.7001,59.7085,31017.0
2018-10-19 11:10:00,71.1,71.21,71.07,71.19,49795.0,59.7169,59.8093,59.6917,59.7925,49795.0
2018-10-19 11:15:00,71.21,71.27,71.13,71.17,22561.0,59.8093,59.8597,59.7421,59.7757,22561.0
2018-10-19 11:20:00,71.19,71.23,71.09,71.11,19129.0,59.7925,59.8261,59.7085,59.7253,19129.0
2018-10-19 11:25:00,71.1,71.14,71.07,71.09,35386.0,59.7169,59.7505,59.6917,59.7085,35386.0
2018-10-19 11:30:00,71.09,71.13,71.06,71.13,38130.0,59.7085,59.7421,59.6833,59.7421,38130.0
2018-10-19 11:35:00,71.14,71.18,70.97,71.09,36203.0,59.7505,59.7841,59.6077,59.7085,36203.0
2018-10-19 11:40:00,71.1,71.12,71.01,71.04,40065.0,59.7169,59.7337,59.6413,59.6665,40065.0
2018-10-19 11:45:00,71.04,71.06,70.94,70.97,59528.0,59.6665,59.6833,59.5825,59.6077,59528.0
2018-10-19 11:50:00,70.97,71.05,70.93,70.99,56436.0,59.6077,59.6749,59.5741,59.6245,56436.0
2018-10-19 11:55:00,70.98,71.11,70.98,71.07,45419.0,59.6161,59.7253,59.6161,59.6917,45419.0
2018-10-19 12:00:00,71.08,71.16,71.01,71.09,92056.0,59.7001,59.7673,59.6413,59.7085,92056.0
2018-10-19 12:05:00,71.08,71.15,71.03,71.07,16648.0,59.7001,59.7589,59.6581,59.6917,16648.0
2018-10-19 12:10:00,71.08,71.08,70.93,70.96,17952.0,59.7001,59.7001,59.5741,59.5993,17952.0
2018-10-19 12:15:00,70.94,71.0,70.83,70.91,40684.0,59.5825,59.6329,59.4901,59.5573,40684.0
2018-10-19 12:20:00,70.91,70.97,70.85,70.91,20131.0,59.5573,59.6077,59.5069,59.5573,20131.0
2018-10-19 12:25:00,70.88,70.88,70.73,70.76,13097.0,59.5321,59.5321,59.4062,59.4314,13097.0
2018-10-19 12:30:00,70.76,70.76,70.56,70.56,18015.0,59.4314,59.4314,59.2634,59.2634,18015.0
2018-10-19 12:35:00,70.58,70.63,70.54,70.58,13503.0,59.2802,59.3222,59.2466,59.2802,13503.0
2018-10-19 12:40:00,70.55,70.59,70.46,70.58,12696.0,59.255,59.2886,59.1794,59.2802,12696.0
2018-10-19 12:45:00,70.56,70.61,70.51,70.54,10554.0,59.2634,59.3054,59.2214,59.2466,10554.0
2018-10-19 12:50:00,70.55,70.66,70.52,70.64,25311.0,59.255,59.3474,59.2298,59.3306,25311.0
2018-10-19 12:55:00,70.65,70.76,70.65,70.7,9855.0,59.339,59.4314,59.339,59.381,9855.0
2018-10-19 13:00:00,70.69,70.69,70.58,70.65,14902.0,59.3726,59.3726,59.2802,59.339,14902.0
2018-10-19 13:05:00,70.65,70.7,70.59,70.63,18814.0,59.339,59.381,59.2886,59.3222,18814.0
2018-10-19 13:10:00,70.65,70.83,70.65,70.82,8798.0,59.339,59.4901,59.339,59.4817,8798.0
2018-10-19 13:15:00,70.8,70.95,70.79,70.9,11380.0,59.465,59.5909,59.4566,59.5489,11380.0
2018-10-19 13:20:00,70.89,70.9,70.85,70.87,9312.0,59.5405,59.5489,59.5069,59.5237,9312.0
2018-10-19 13:25:00,70.85,70.9,70.8,70.84,7626.0,59.5069,59.5489,59.465,59.4985,7626.0
2018-10-19 13:30:00,70.81,70.88,70.79,70.83,9767.0,59.4733,59.5321,59.4566,59.4901,9767.0
2018-10-19 13:35:00,70.83,70.84,70.77,70.79,8332.0,59.4901,59.4985,59.4398,59.4566,8332.0
2018-10-19 13:40:00,70.8,70.84,70.66,70.67,18692.0,59.465,59.4985,59.3474,59.3558,18692.0
2018-10-19 13:45:00,70.67,70.73,70.66,70.72,14393.0,59.3558,59.4062,59.3474,59.3978,14393.0
2018-10-19 13:50:00,70.73,70.75,70.67,70.67,6885.0,59.4062,59.423,59.3558,59.3558,6885.0
2018-10-19 13:55:00,70.68,70.69,70.62,70.63,10444.0,59.3642,59.3726,59.3138,59.3222,10444.0
2018-10-19 14:00:00,70.63,70.64,70.48,70.48,16673.0,59.3222,59.3306,59.1962,59.1962,16673.0
2018-10-19 14:05:00,70.46,70.49,70.32,70.43,35004.0,59.1794,59.2046,59.0618,59.1542,35004.0
2018-10-19 14:10:00,70.41,70.59,70.4,70.55,28396.0,59.1374,59.2886,59.129,59.255,28396.0
2018-10-19 14:15:00,70.54,70.54,70.42,70.49,21946.0,59.2466,59.2466,59.1458,59.2046,21946.0
2018-10-19 14:20:00,70.5,70.67,70.49,70.64,14235.0,59.213,59.3558,59.2046,59.3306,14235.0
2018-10-19 14:25:00,70.63,70.72,70.63,70.68,16695.0,59.3222,59.3978,59.3222,59.3642,16695.0
2018-10-19 14:30:00,70.7,70.7,70.62,70.62,17357.0,59.381,59.381,59.3138,59.3138,17357.0
2018-10-19 14:35:00,70.63,70.72,70.63,70.69,18819.0,59.3222,59.3978,59.3222,59.3726,18819.0
2018-10-19 14:40:00,70.68,70.71,70.6,70.6,10212.0,59.3642,59.3894,59.297,59.297,10212.0
2018-10-19 14:45:00,70.61,70.82,70.6,70.81,25932.0,59.3054,59.4817,59.297,59.4733,25932.0
2018-10-19 14:50:00,70.8,70.84,70.78,70.78,24425.0,59.465,59.4985,59.4482,59.4482,24425.0
2018-10-19 14:55:00,70.79,70.81,70.73,70.73,14088.0,59.4566,59.4733,59.4062,59.4062,14088.0
2018-10-19 15:00:00,70.73,70.78,70.55,70.58,22345.0,59.4062,59.4482,59.255,59.2802,22345.0
2018-10-19 15:05:00,70.57,70.61,70.54,70.6,35633.0,59.2718,59.3054,59.2466,59.297,35633.0
2018-10-19 15:10:00,70.59,70.65,70.59,70.6,22865.0,59.2886,59.339,59.2886,59.297,22865.0
2018-10-19 15:15:00,70.58,70.7,70.52,70.67,68937.0,59.2802,59.381,59.2298,59.3558,68937.0
2018-10-19 15:20:00,70.66,70.69,70.59,70.61,24788.0,59.3474,59.3726,59.2886,59.3054,24788.0
2018-10-19 15:25:00,70.62,70.76,70.61,70.75,21582.0,59.3138,59.4314,59.3054,59.423,21582.0
2018-10-19 15:30:00,70.74,70.91,70.69,70.88,79796.0,59.4146,59.5573,59.3726,59.5321,79796.0
2018-10-19 15:35:00,70.88,70.94,70.81,70.82,61164.0,59.5321,59.5825,59.4733,59.4817,61164.0
2018-10-19 15:40:00,70.81,70.83,70.73,70.78,47604.0,59.4733,59.4901,59.4062,59.4482,47604.0
2018-10-19 15:45:00,70.77,70.87,70.77,70.83,68019.0,59.4398,59.5237,59.4398,59.4901,68019.0
2018-10-19 15:50:00,70.83,70.86,70.74,70.74,122526.0,59.4901,59.5153,59.4146,59.4146,122526.0
2018-10-19 15:55:00,70.74,70.75,70.54,70.55,310948.0,59.4146,59.423,59.2466,59.255,310948.0
2018-10-22 09:30:00,70.78,70.95,70.76,70.86,24982.0,59.4482,59.5909,59.4314,59.5153,24982.0
2018-10-22 09:35:00,70.8,70.87,70.54,70.56,16755.0,59.465,59.5237,59.2466,59.2634,16755.0
2018-10-22 09:40:00,70.59,70.62,70.42,70.46,5210.0,59.2886,59.3138,59.1458,59.1794,5210.0
2018-10-22 09:45:00,70.47,70.63,70.47,70.55,11191.0,59.1878,59.3222,59.1878,59.255,11191.0
2018-10-22 09:50:00,70.58,70.58,70.41,70.53,16880.0,59.2802,59.2802,59.1374,59.2382,16880.0
2018-10-22 09:55:00,70.55,70.57,70.41,70.49,16641.0,59.255,59.2718,59.1374,59.2046,16641.0
2018-10-22 10:00:00,70.47,70.51,70.41,70.48,16502.0,59.1878,59.2214,59.1374,59.1962,16502.0
2018-10-22 10:05:00,70.42,70.43,70.26,70.38,19811.0,59.1458,59.1542,59.0114,59.1122,19811.0
2018-10-22 10:10:00,70.37,70.45,70.34,70.44,22382.0,59.1038,59.171,59.0786,59.1626,22382.0
2018-10-22 10:15:00,70.44,70.48,70.32,70.37,20146.0,59.1626,59.1962,59.0618,59.1038,20146.0
2018-10-22 10:20:00,70.36,70.44,70.29,70.42,16955.0,59.0954,59.1626,59.0366,59.1458,16955.0
2018-10-22 10:25:00,70.42,70.58,70.39,70.57,21539.0,59.1458,59.2802,59.1206,59.2718,21539.0
2018-10-22 10:30:00,70.54,70.79,70.53,70.75,25959.0,59.2466,59.4566,59.2382,59.423,25959.0
2018-10-22 10:35:00,70.75,70.87,70.69,70.79,20043.0,59.423,59.5237,59.3726,59.4566,20043.0
2018-10-22 10:40:00,70.78,70.96,70.76,70.96,17535.0,59.4482,59.5993,59.4314,59.5993,17535.0
2018-10-22 10:45:00,70.96,71.06,70.88,71.0,20447.0,59.5993,59.6833,59.5321,59.6329,20447.0
2018-10-22 10:50:00,71.0,71.07,70.97,71.0,16331.0,59.6329,59.6917,59.6077,59.6329,16331.0
2018-10-22 10:55:00,70.99,71.13,70.95,71.1,26385.0,59.6245,59.7421,59.5909,59.7169,26385.0
2018-10-22 11:00:00,71.1,71.18,71.04,71.08,40526.0,59.7169,59.7841,59.6665,59.7001,40526.0
2018-10-22 11:05:00,71.07,71.1,70.97,70.98,17114.0,59.6917,59.7169,59.6077,59.6161,17114.0
2018-10-22 11:10:00,70.97,70.97,70.88,70.9,32512.0,59.6077,59.6077,59.5321,59.5489,32512.0
2018-10-22 11:15:00,70.9,70.95,70.87,70.94,24949.0,59.5489,59.5909,59.5237,59.5825,24949.0
2018-10-22 11:20:00,70.95,71.06,70.9,71.06,25546.0,59.5909,59.6833,59.5489,59.6833,25546.0
2018-10-22 11:25:00,71.06,71.09,70.78,70.83,29738.0,59.6833,59.7085,59.4482,59.4901,29738.0
2018-10-22 11:30:00,70.84,70.86,70.66,70.66,29765.0,59.4985,59.5153,59.3474,59.3474,29765.0
2018-10-22 11:35:00,70.65,70.7,70.63,70.67,23215.0,59.339,59.381,59.3222,59.3558,23215.0
2018-10-22 11:40:00,70.66,70.66,70.53,70.58,37711.0,59.3474,59.3474,59.2382,59.2802,37711.0
2018-10-22 11:45:00,70.56,70.58,70.5,70.56,43952.0,59.2634,59.2802,59.213,59.2634,43952.0
2018-10-22 11:50:00,70.55,70.58,70.4,70.43,12787.0,59.255,59.2802,59.129,59.1542,12787.0
2018-10-22 11:55:00,70.43,70.46,70.39,70.46,7700.0,59.1542,59.1794,59.1206,59.1794,7700.0
2018-10-22 12:00:00,70.47,70.52,70.37,70.39,20298.0,59.1878,59.2298,59.1038,59.1206,20298.0
2018-10-22 12:05:00,70.37,70.54,70.35,70.48,11732.0,59.1038,59.2466,59.087,59.1962,11732.0
2018-10-22 12:10:00,70.47,70.49,70.35,70.37,10301.0,59.1878,59.2046,59.087,59.1038,10301.0
2018-10-22 12:15:00,70.36,70.44,70.32,70.33,22527.0,59.0954,59.1626,59.0618,59.0702,22527.0
2018-10-22 12:20:00,70.34,70.37,70.28,70.31,33822.0,59.0786,59.1038,59.0282,59.0534,33822.0
2018-10-22 12:25:00,70.28,70.36,70.25,70.34,12386.0,59.0282,59.0954,59.003,59.0786,12386.0
2018-10-22 12:30:00,70.35,70.4,70.33,70.36,9974.0,59.087,59.129,59.0702,59.0954,9974.0
2018-10-22 12:35:00,70.39,70.4,70.32,70.36,11528.0,59.1206,59.129,59.0618,59.0954,11528.0
2018-10-22 12:40:00,70.36,70.48,70.36,70.43,24854.0,59.0954,59.1962,59.0954,59.1542,24854.0
2018-10-22 12:45:00,70.42,70.46,70.42,70.42,18777.0,59.1458,59.1794,59.1458,59.1458,18777.0
2018-10-22 12:50:00,70.42,70.53,70.41,70.52,29430.0,59.1458,59.2382,59.1374,59.2298,29430.0
2018-10-22 12:55:00,70.52,70.53,70.47,70.47,13114.0,59.2298,59.2382,59.1878,59.1878,13114.0
2018-10-22 13:00:00,70.46,70.52,70.44,70.47,9494.0,59.1794,59.2298,59.1626,59.1878,9494.0
2018-10-22 13:05:00,70.49,70.55,70.48,70.49,24412.0,59.2046,59.255,59.1962,59.2046,24412.0
2018-10-22 13:10:00,70.5,70.5,70.44,70.47,7432.0,59.213,59.213,59.1626,59.1878,7432.0
2018-10-22 13:15:00,70.47,70.51,70.46,70.47,14932.0,59.1878,59.2214,59.1794,59.1878,14932.0
2018-10-22 13:20:00,70.47,70.5,70.4,70.43,17916.0,59.1878,59.213,59.129,59.1542,17916.0
2018-10-22 13:25:00,70.43,70.44,70.39,70.41,12388.0,59.1542,59.1626,59.1206,59.1374,12388.0
2018-10-22 13:30:00,70.42,70.43,70.38,70.4,11539.0,59.1458,59.1542,59.1122,59.129,11539.0
2018-10-22 13:35:00,70.38,70.45,70.35,70.39,25318.0,59.1122,59.171,59.087,59.1206,25318.0
2018-10-22 13:40:00,70.39,70.44,70.37,70.44,24250.0,59.1206,59.1626,59.1038,59.1626,24250.0
2018-10-22 13:45:00,70.43,70.49,70.34,70.36,17358.0,59.1542,59.2046,59.0786,59.0954,17358.0
2018-10-22 13:50:00,70.34,70.34,70.19,70.22,38593.0,59.0786,59.0786,58.9526,58.9778,38593.0
2018-10-22 13:55:00,70.22,70.26,70.11,70.2,68324.0,58.9778,59.0114,58.8854,58.961,68324.0
2018-10-22 14:00:00,70.2,70.24,70.18,70.24,11538.0,58.961,58.9946,58.9442,58.9946,11538.0
2018-10-22 14:05:00,70.25,70.29,70.2,70.23,18083.0,59.003,59.0366,58.961,58.9862,18083.0
2018-10-22 14:10:00,70.23,70.29,70.08,70.09,17396.0,58.9862,59.0366,58.8602,58.8686,17396.0
2018-10-22 14:15:00,70.09,70.17,70.07,70.09,15172.0,58.8686,58.9358,58.8518,58.8686,15172.0
2018-10-22 14:20:00,70.1,70.15,70.03,70.04,19349.0,58.877,58.919,58.8182,58.8266,19349.0
2018-10-22 14:25:00,70.05,70.09,70.02,70.03,11385.0,58.835,58.8686,58.8098,58.8182,11385.0
2018-10-22 14:30:00,70.03,70.08,70.01,70.06,16961.0,58.8182,58.8602,58.8014,58.8434,16961.0
2018-10-22 14:35:00,70.05,70.15,70.05,70.15,14730.0,58.835,58.919,58.835,58.919,14730.0
2018-10-22 14:40:00,70.15,70.16,70.08,70.1,12551.0,58.919,58.9274,58.8602,58.877,12551.0
2018-10-22 14:45:00,70.09,70.31,70.09,70.27,33162.0,58.8686,59.0534,58.8686,59.0198,33162.0
2018-10-22 14:50:00,70.26,70.26,70.16,70.2,22689.0,59.0114,59.0114,58.9274,58.961,22689.0
2018-10-22 14:55:00,70.19,70.24,70.16,70.17,21288.0,58.9526,58.9946,58.9274,58.9358,21288.0
2018-10-22 15:00:00,70.17,70.35,70.15,70.34,30278.0,58.9358,59.087,58.919,59.0786,30278.0
2018-10-22 15:05:00,70.34,70.34,70.27,70.29,10801.0,59.0786,59.0786,59.0198,59.0366,10801.0
2018-10-22 15:10:00,70.29,70.36,70.28,70.32,34080.0,59.0366,59.0954,59.0282,59.0618,34080.0
2018-10-22 15:15:00,70.33,70.35,70.26,70.28,15799.0,59.0702,59.087,59.0114,59.0282,15799.0
2018-10-22 15:20:00,70.28,70.36,70.28,70.33,11494.0,59.0282,59.0954,59.0282,59.0702,11494.0
2018-10-22 15:25:00,70.33,70.43,70.32,70.41,16412.0,59.0702,59.1542,59.0618,59.1374,16412.0
2018-10-22 15:30:00,70.41,70.43,70.36,70.42,40366.0,59.1374,59.1542,59.0954,59.1458,40366.0
2018-10-22 15:35:00,70.42,70.47,70.39,70.39,54050.0,59.1458,59.1878,59.1206,59.1206,54050.0
2018-10-22 15:40:00,70.39,70.42,70.3,70.34,97147.0,59.1206,59.1458,59.045,59.0786,97147.0
2018-10-22 15:45:00,70.33,70.38,70.21,70.22,85530.0,59.0702,59.1122,58.9694,58.9778,85530.0
2018-10-22 15:50:00,70.21,70.29,70.18,70.23,106850.0,58.9694,59.0366,58.9442,58.9862,106850.0
2018-10-22 15:55:00,70.23,70.39,70.22,70.27,291287.0,58.9862,59.1206,58.9778,59.0198,291287.0
2018-10-23 09:30:00,69.29,69.5,69.13,69.44,149521.0,58.1967,58.3731,58.0623,58.3227,149521.0
2018-10-23 09:35:00,69.5,69.8,69.48,69.65,11799.0,58.3731,58.6251,58.3563,58.4991,11799.0
2018-10-23 09:40:00,69.65,69.8,69.52,69.68,17097.0,58.4991,58.6251,58.3899,58.5243,17097.0
2018-10-23 09:45:00,69.68,69.75,69.39,69.6,78659.0,58.5243,58.5831,58.2807,58.4571,78659.0
2018-10-23 09:50:00,69.6,69.61,69.38,69.38,21170.0,58.4571,58.4655,58.2723,58.2723,21170.0
2018-10-23 09:55:00,69.42,69.45,69.11,69.11,18694.0,58.3059,58.3311,58.0455,58.0455,18694.0
2018-10-23 10:00:00,69.12,69.25,69.02,69.05,39049.0,58.0539,58.1631,57.9699,57.9951,39049.0
2018-10-23 10:05:00,69.04,69.19,69.0,69.19,36119.0,57.9867,58.1127,57.9531,58.1127,36119.0
2018-10-23 10:10:00,69.17,69.3,69.03,69.07,47848.0,58.0959,58.2051,57.9783,58.0119,47848.0
2018-10-23 10:15:00,69.05,69.08,68.85,68.92,33587.0,57.9951,58.0203,57.8271,57.8859,33587.0
2018-10-23 10:20:00,68.92,69.04,68.9,68.98,28500.0,57.8859,57.9867,57.8691,57.9363,28500.0
2018-10-23 10:25:00,68.96,69.17,68.96,69.06,23631.0,57.9195,58.0959,57.9195,58.0035,23631.0
2018-10-23 10:30:00,69.05,69.05,68.82,68.85,29735.0,57.9951,57.9951,57.8019,57.8271,29735.0
2018-10-23 10:35:00,68.85,68.88,68.68,68.82,73757.0,57.8271,57.8523,57.6844,57.8019,73757.0
2018-10-23 10:40:00,68.83,69.06,68.81,69.02,36870.0,57.8103,58.0035,57.7935,57.9699,36870.0
2018-10-23 10:45:00,69.04,69.37,69.04,69.3,40721.0,57.9867,58.2639,57.9867,58.2051,40721.0
2018-10-23 10:50:00,69.29,69.39,69.29,69.32,21929.0,58.1967,58.2807,58.1967,58.2219,21929.0
2018-10-23 10:55:00,69.34,69.43,69.28,69.32,44945.0,58.2387,58.3143,58.1883,58.2219,44945.0
2018-10-23 11:00:00,69.31,69.33,69.23,69.28,35349.0,58.2135,58.2303,58.1463,58.1883,35349.0
2018-10-23 11:05:00,69.27,69.41,69.27,69.32,25588.0,58.1799,58.2975,58.1799,58.2219,25588.0
2018-10-23 11:10:00,69.34,69.43,69.25,69.33,52940.0,58.2387,58.3143,58.1631,58.2303,52940.0
2018-10-23 11:15:00,69.33,69.37,69.29,69.33,30389.0,58.2303,58.2639,58.1967,58.2303,30389.0
2018-10-23 11:20:00,69.33,69.41,69.3,69.35,30472.0,58.2303,58.2975,58.2051,58.2471,30472.0
2018-10-23 11:25:00,69.36,69.44,69.29,69.4,23406.0,58.2555,58.3227,58.1967,58.2891,23406.0
2018-10-23 11:30:00,69.4,69.48,69.35,69.42,39998.0,58.2891,58.3563,58.2471,58.3059,39998.0
2018-10-23 11:35:00,69.42,69.55,69.4,69.47,42827.0,58.3059,58.4151,58.2891,58.3479,42827.0
2018-10-23 11:40:00,69.45,69.52,69.43,69.44,30865.0,58.3311,58.3899,58.3143,58.3227,30865.0
2018-10-23 11:45:00,69.44,69.52,69.42,69.45,103631.0,58.3227,58.3899,58.3059,58.3311,103631.0
2018-10-23 11:50:00,69.45,69.46,69.3,69.38,169813.0,58.3311,58.3395,58.2051,58.2723,169813.0
2018-10-23 11:55:00,69.38,69.45,69.34,69.39,92952.0,58.2723,58.3311,58.2387,58.2807,92952.0
2018-10-23 12:00:00,69.39,69.5,69.38,69.47,18838.0,58.2807,58.3731,58.2723,58.3479,18838.0
2018-10-23 12:05:00,69.47,69.59,69.46,69.51,25340.0,58.3479,58.4487,58.3395,58.3815,25340.0
2018-10-23 12:10:00,69.51,69.55,69.48,69.55,30925.0,58.3815,58.4151,58.3563,58.4151,30925.0
2018-10-23 12:15:00,69.55,69.55,69.47,69.54,24843.0,58.4151,58.4151,58.3479,58.4067,24843.0
2018-10-23 12:20:00,69.54,69.57,69.48,69.48,19869.0,58.4067,58.4319,58.3563,58.3563,19869.0
2018-10-23 12:25:00,69.47,69.7,69.47,69.69,33675.0,58.3479,58.5411,58.3479,58.5327,33675.0
2018-10-23 12:30:00,69.67,69.79,69.67,69.77,22718.0,58.5159,58.6167,58.5159,58.5999,22718.0
2018-10-23 12:35:00,69.78,69.8,69.68,69.68,21822.0,58.6083,58.6251,58.5243,58.5243,21822.0
2018-10-23 12:40:00,69.66,69.77,69.66,69.74,16960.0,58.5075,58.5999,58.5075,58.5747,16960.0
2018-10-23 12:45:00,69.75,69.76,69.69,69.73,29042.0,58.5831,58.5915,58.5327,58.5663,29042.0
2018-10-23 12:50:00,69.74,69.77,69.64,69.65,18965.0,58.5747,58.5999,58.4907,58.4991,18965.0
2018-10-23 12:55:00,69.64,69.64,69.51,69.51,8950.0,58.4907,58.4907,58.3815,58.3815,8950.0
2018-10-23 13:00:00,69.51,69.76,69.51,69.75,11605.0,58.3815,58.5915,58.3815,58.5831,11605.0
2018-10-23 13:05:00,69.74,69.78,69.71,69.77,20981.0,58.5747,58.6083,58.5495,58.5999,20981.0
2018-10-23 13:10:00,69.75,69.79,69.64,69.67,12831.0,58.5831,58.6167,58.4907,58.5159,12831.0
2018-10-23 13:15:00,69.7,69.73,69.6,69.68,9016.0,58.5411,58.5663,58.4571,58.5243,9016.0
2018-10-23 13:20:00,69.66,69.75,69.66,69.71,7419.0,58.5075,58.5831,58.5075,58.5495,7419.0
2018-10-23 13:25:00,69.72,69.77,69.58,69.62,10427.0,58.5579,58.5999,58.4403,58.4739,10427.0
2018-10-23 13:30:00,69.63,69.67,69.57,69.6,11715.0,58.4823,58.5159,58.4319,58.4571,11715.0
2018-10-23 13:35:00,69.56,69.56,69.45,69.51,15600.0,58.4235,58.4235,58.3311,58.3815,15600.0
2018-10-23 13:40:00,69.53,69.58,69.49,69.49,17086.0,58.3983,58.4403,58.3647,58.3647,17086.0
2018-10-23 13:45:00,69.5,69.56,69.48,69.52,18389.0,58.3731,58.4235,58.3563,58.3899,18389.0
2018-10-23 13:50:00,69.5,69.64,69.48,69.53,14371.0,58.3731,58.4907,58.3563,58.3983,14371.0
2018-10-23 13:55:00,69.52,69.55,69.48,69.52,10644.0,58.3899,58.4151,58.3563,58.3899,10644.0
2018-10-23 14:00:00,69.51,69.62,69.5,69.62,7718.0,58.3815,58.4739,58.3731,58.4739,7718.0
2018-10-23 14:05:00,69.61,69.76,69.59,69.74,25397.0,58.4655,58.5915,58.4487,58.5747,25397.0
2018-10-23 14:10:00,69.73,69.86,69.71,69.84,20987.0,58.5663,58.6754,58.5495,58.6586,20987.0
2018-10-23 14:15:00,69.81,70.0,69.81,70.0,45584.0,58.6334,58.793,58.6334,58.793,45584.0
2018-10-23 14:20:00,70.0,70.0,69.94,69.95,21266.0,58.793,58.793,58.7426,58.751,21266.0
2018-10-23 14:25:00,69.96,69.96,69.86,69.87,12007.0,58.7594,58.7594,58.6754,58.6838,12007.0
2018-10-23 14:30:00,69.89,69.98,69.88,69.9,11070.0,58.7006,58.7762,58.6922,58.709,11070.0
2018-10-23 14:35:00,69.9,69.97,69.89,69.92,11842.0,58.709,58.7678,58.7006,58.7258,11842.0
2018-10-23 14:40:00,69.91,70.0,69.89,69.99,42177.0,58.7174,58.793,58.7006,58.7846,42177.0
2018-10-23 14:45:00,69.99,69.99,69.92,69.96,17704.0,58.7846,58.7846,58.7258,58.7594,17704.0
2018-10-23 14:50:00,69.95,70.0,69.92,69.95,50697.0,58.751,58.793,58.7258,58.751,50697.0
2018-10-23 14:55:00,69.94,69.94,69.81,69.91,25186.0,58.7426,58.7426,58.6334,58.7174,25186.0
2018-10-23 15:00:00,69.9,69.97,69.86,69.9,13041.0,58.709,58.7678,58.6754,58.709,13041.0
2018-10-23 15:05:00,69.9,69.97,69.81,69.91,25506.0,58.709,58.7678,58.6334,58.7174,25506.0
2018-10-23 15:10:00,69.91,69.92,69.82,69.88,23860.0,58.7174,58.7258,58.6418,58.6922,23860.0
2018-10-23 15:15:00,69.88,69.92,69.81,69.83,30749.0,58.6922,58.7258,58.6334,58.6502,30749.0
2018-10-23 15:20:00,69.85,69.95,69.85,69.87,20145.0,58.667,58.751,58.667,58.6838,20145.0
2018-10-23 15:25:00,69.87,69.92,69.84,69.84,26778.0,58.6838,58.7258,58.6586,58.6586,26778.0
2018-10-23 15:30:00,69.84,69.86,69.78,69.84,36868.0,58.6586,58.6754,58.6083,58.6586,36868.0
2018-10-23 15:35:00,69.82,69.88,69.69,69.71,43598.0,58.6418,58.6922,58.5327,58.5495,43598.0
2018-10-23 15:40:00,69.72,69.79,69.69,69.74,41491.0,58.5579,58.6167,58.5327,58.5747,41491.0
2018-10-23 15:45:00,69.76,69.77,69.61,69.68,77123.0,58.5915,58.5999,58.4655,58.5243,77123.0
2018-10-23 15:50:00,69.66,69.7,69.52,69.54,136812.0,58.5075,58.5411,58.3899,58.4067,136812.0
2018-10-23 15:55:00,69.56,69.57,69.4,69.44,357770.0,58.4235,58.4319,58.2891,58.3227,357770.0
2018-10-24 09:30:00,69.24,69.48,69.09,69.39,55913.0,58.1547,58.3563,58.0287,58.2807,55913.0
2018-10-24 09:35:00,69.34,69.47,69.18,69.41,27141.0,58.2387,58.3479,58.1043,58.2975,27141.0
2018-10-24 09:40:00,69.41,69.57,69.38,69.43,24856.0,58.2975,58.4319,58.2723,58.3143,24856.0
2018-10-24 09:45:00,69.44,69.64,69.43,69.5,59347.0,58.3227,58.4907,58.3143,58.3731,59347.0
2018-10-24 09:50:00,69.52,69.62,69.47,69.59,47239.0,58.3899,58.4739,58.3479,58.4487,47239.0
2018-10-24 09:55:00,69.57,69.8,69.57,69.76,186534.0,58.4319,58.6251,58.4319,58.5915,186534.0
2018-10-24 10:00:00,69.76,69.77,69.5,69.59,31552.0,58.5915,58.5999,58.3731,58.4487,31552.0
2018-10-24 10:05:00,69.6,69.7,69.53,69.63,29994.0,58.4571,58.5411,58.3983,58.4823,29994.0
2018-10-24 10:10:00,69.63,69.69,69.55,69.55,26569.0,58.4823,58.5327,58.4151,58.4151,26569.0
2018-10-24 10:15:00,69.57,69.59,69.44,69.46,35543.0,58.4319,58.4487,58.3227,58.3395,35543.0
2018-10-24 10:20:00,69.47,69.48,69.41,69.46,14663.0,58.3479,58.3563,58.2975,58.3395,14663.0
2018-10-24 10:25:00,69.45,69.51,69.39,69.46,21444.0,58.3311,58.3815,58.2807,58.3395,21444.0
2018-10-24 10:30:00,69.46,69.53,69.4,69.51,33388.0,58.3395,58.3983,58.2891,58.3815,33388.0
2018-10-24 10:35:00,69.5,69.6,69.43,69.46,38177.0,58.3731,58.4571,58.3143,58.3395,38177.0
2018-10-24 10:40:00,69.48,69.64,69.47,69.54,17038.0,58.3563,58.4907,58.3479,58.4067,17038.0
2018-10-24 10:45:00,69.51,69.51,69.37,69.43,22255.0,58.3815,58.3815,58.2639,58.3143,22255.0
2018-10-24 10:50:00,69.42,69.44,69.32,69.4,13140.0,58.3059,58.3227,58.2219,58.2891,13140.0
2018-10-24 10:55:00,69.41,69.42,69.17,69.18,18276.0,58.2975,58.3059,58.0959,58.1043,18276.0
2018-10-24 11:00:00,69.18,69.19,68.87,68.91,52452.0,58.1043,58.1127,57.8439,57.8775,52452.0
2018-10-24 11:05:00,68.93,68.93,68.59,68.64,38678.0,57.8943,57.8943,57.6088,57.6508,38678.0
2018-10-24 11:10:00,68.64,68.77,68.63,68.7,29310.0,57.6508,57.76,57.6424,57.7012,29310.0
2018-10-24 11:15:00,68.7,68.8,68.65,68.66,28147.0,57.7012,57.7851,57.6592,57.6676,28147.0
2018-10-24 11:20:00,68.64,68.82,68.63,68.77,29370.0,57.6508,57.8019,57.6424,57.76,29370.0
2018-10-24 11:25:00,68.82,68.82,68.61,68.65,43860.0,57.8019,57.8019,57.6256,57.6592,43860.0
2018-10-24 11:30:00,68.65,68.68,68.53,68.59,29903.0,57.6592,57.6844,57.5584,57.6088,29903.0
2018-10-24 11:35:00,68.59,68.76,68.56,68.68,24219.0,57.6088,57.7516,57.5836,57.6844,24219.0
2018-10-24 11:40:00,68.68,68.69,68.57,68.64,20872.0,57.6844,57.6928,57.592,57.6508,20872.0
2018-10-24 11:45:00,68.66,68.83,68.65,68.83,24006.0,57.6676,57.8103,57.6592,57.8103,24006.0
2018-10-24 11:50:00,68.87,68.91,68.76,68.88,14763.0,57.8439,57.8775,57.7516,57.8523,14763.0
2018-10-24 11:55:00,68.9,69.09,68.9,69.05,14536.0,57.8691,58.0287,57.8691,57.9951,14536.0
2018-10-24 12:00:00,69.06,69.08,69.01,69.03,11966.0,58.0035,58.0203,57.9615,57.9783,11966.0
2018-10-24 12:05:00,69.03,69.08,68.97,68.98,10540.0,57.9783,58.0203,57.9279,57.9363,10540.0
2018-10-24 12:10:00,68.99,69.06,68.99,69.04,26956.0,57.9447,58.0035,57.9447,57.9867,26956.0
2018-10-24 12:15:00,69.03,69.14,69.0,69.0,12690.0,57.9783,58.0707,57.9531,57.9531,12690.0
2018-10-24 12:20:00,69.0,69.01,68.92,68.95,16127.0,57.9531,57.9615,57.8859,57.9111,16127.0
2018-10-24 12:25:00,68.95,69.02,68.93,68.99,20382.0,57.9111,57.9699,57.8943,57.9447,20382.0
2018-10-24 12:30:00,68.99,69.0,68.88,68.89,11896.0,57.9447,57.9531,57.8523,57.8607,11896.0
2018-10-24 12:35:00,68.89,68.9,68.78,68.79,14246.0,57.8607,57.8691,57.7684,57.7768,14246.0
2018-10-24 12:40:00,68.8,68.88,68.8,68.88,11782.0,57.7851,57.8523,57.7851,57.8523,11782.0
2018-10-24 12:45:00,68.87,68.89,68.8,68.81,10714.0,57.8439,57.8607,57.7851,57.7935,10714.0
2018-10-24 12:50:00,68.8,68.97,68.75,68.97,21937.0,57.7851,57.9279,57.7432,57.9279,21937.0
2018-10-24 12:55:00,68.97,69.01,68.94,68.96,11201.0,57.9279,57.9615,57.9027,57.9195,11201.0
2018-10-24 13:00:00,68.94,68.94,68.77,68.77,12642.0,57.9027,57.9027,57.76,57.76,12642.0
2018-10-24 13:05:00,68.76,68.77,68.63,68.66,15484.0,57.7516,57.76,57.6424,57.6676,15484.0
2018-10-24 13:10:00,68.65,68.71,68.6,68.69,11416.0,57.6592,57.7096,57.6172,57.6928,11416.0
2018-10-24 13:15:00,68.69,68.85,68.63,68.85,15627.0,57.6928,57.8271,57.6424,57.8271,15627.0
2018-10-24 13:20:00,68.84,68.85,68.76,68.77,10680.0,57.8187,57.8271,57.7516,57.76,10680.0
2018-10-24 13:25:00,68.75,68.75,68.65,68.66,11038.0,57.7432,57.7432,57.6592,57.6676,11038.0
2018-10-24 13:30:00,68.69,68.75,68.56,68.71,17376.0,57.6928,57.7432,57.5836,57.7096,17376.0
2018-10-24 13:35:00,68.7,68.77,68.63,68.63,10410.0,57.7012,57.76,57.6424,57.6424,10410.0
2018-10-24 13:40:00,68.64,68.81,68.63,68.8,14014.0,57.6508,57.7935,57.6424,57.7851,14014.0
2018-10-24 13:45:00,68.84,68.87,68.74,68.83,9028.0,57.8187,57.8439,57.7348,57.8103,9028.0
2018-10-24 13:50:00,68.85,68.91,68.77,68.88,12676.0,57.8271,57.8775,57.76,57.8523,12676.0
2018-10-24 13:55:00,68.85,68.86,68.69,68.75,14512.0,57.8271,57.8355,57.6928,57.7432,14512.0
2018-10-24 14:00:00,68.75,68.75,68.61,68.69,20715.0,57.7432,57.7432,57.6256,57.6928,20715.0
2018-10-24 14:05:00,68.68,68.68,68.57,68.57,13543.0,57.6844,57.6844,57.592,57.592,13543.0
2018-10-24 14:10:00,68.57,68.69,68.57,68.65,16317.0,57.592,57.6928,57.592,57.6592,16317.0
2018-10-24 14:15:00,68.65,68.77,68.58,68.75,18044.0,57.6592,57.76,57.6004,57.7432,18044.0
2018-10-24 14:20:00,68.78,68.93,68.71,68.86,18310.0,57.7684,57.8943,57.7096,57.8355,18310.0
2018-10-24 14:25:00,68.89,69.06,68.81,69.01,18465.0,57.8607,58.0035,57.7935,57.9615,18465.0
2018-10-24 14:30:00,69.02,69.15,68.96,69.12,21829.0,57.9699,58.0791,57.9195,58.0539,21829.0
2018-10-24 14:35:00,69.11,69.13,69.05,69.06,10689.0,58.0455,58.0623,57.9951,58.0035,10689.0
2018-10-24 14:40:00,69.06,69.09,68.98,68.98,14907.0,58.0035,58.0287,57.9363,57.9363,14907.0
2018-10-24 14:45:00,68.97,68.98,68.79,68.79,23021.0,57.9279,57.9363,57.7768,57.7768,23021.0
2018-10-24 14:50:00,68.78,68.81,68.71,68.72,45844.0,57.7684,57.7935,57.7096,57.718,45844.0
2018-10-24 14:55:00,68.73,68.85,68.73,68.81,17902.0,57.7264,57.8271,57.7264,57.7935,17902.0
2018-10-24 15:00:00,68.82,68.82,68.55,68.55,32116.0,57.8019,57.8019,57.5752,57.5752,32116.0
2018-10-24 15:05:00,68.56,68.66,68.56,68.59,16138.0,57.5836,57.6676,57.5836,57.6088,16138.0
2018-10-24 15:10:00,68.6,68.72,68.59,68.7,53916.0,57.6172,57.718,57.6088,57.7012,53916.0
2018-10-24 15:15:00,68.69,68.8,68.64,68.66,22804.0,57.6928,57.7851,57.6508,57.6676,22804.0
2018-10-24 15:20:00,68.64,68.64,68.51,68.52,50326.0,57.6508,57.6508,57.5416,57.55,50326.0
2018-10-24 15:25:00,68.52,68.61,68.37,68.4,49621.0,57.55,57.6256,57.424,57.4492,49621.0
2018-10-24 15:30:00,68.39,68.42,68.25,68.25,36357.0,57.4408,57.466,57.3232,57.3232,36357.0
2018-10-24 15:35:00,68.23,68.45,68.23,68.4,43014.0,57.3064,57.4912,57.3064,57.4492,43014.0
2018-10-24 15:40:00,68.4,68.52,68.32,68.39,53607.0,57.4492,57.55,57.382,57.4408,53607.0
2018-10-24 15:45:00,68.38,68.38,68.13,68.14,91365.0,57.4324,57.4324,57.2224,57.2308,91365.0
2018-10-24 15:50:00,68.13,68.19,67.93,67.99,144620.0,57.2224,57.2728,57.0544,57.1048,144620.0
2018-10-24 15:55:00,67.97,67.98,67.62,67.75,288245.0,57.088,57.0964,56.7941,56.9033,288245.0
2018-10-25 09:30:00,68.12,68.24,67.89,68.15,67770.0,57.214,57.3148,57.0208,57.2392,67770.0
2018-10-25 09:35:00,68.14,68.29,68.02,68.29,17997.0,57.2308,57.3568,57.13,57.3568,17997.0
2018-10-25 09:40:00,68.3,68.41,68.08,68.35,20282.0,57.3652,57.4576,57.1804,57.4072,20282.0
2018-10-25 09:45:00,68.33,68.55,68.27,68.55,8537.0,57.3904,57.5752,57.34,57.5752,8537.0
2018-10-25 09:50:00,68.5,68.62,68.44,68.56,14491.0,57.5332,57.634,57.4828,57.5836,14491.0
2018-10-25 09:55:00,68.57,68.59,68.49,68.49,18071.0,57.592,57.6088,57.5248,57.5248,18071.0
2018-10-25 10:00:00,68.51,68.69,68.45,68.67,27045.0,57.5416,57.6928,57.4912,57.676,27045.0
2018-10-25 10:05:00,68.69,68.69,68.57,68.64,26873.0,57.6928,57.6928,57.592,57.6508,26873.0
2018-10-25 10:10:00,68.66,68.66,68.48,68.56,17589.0,57.6676,57.6676,57.5164,57.5836,17589.0
2018-10-25 10:15:00,68.57,68.62,68.43,68.45,23958.0,57.592,57.634,57.4744,57.4912,23958.0
2018-10-25 10:20:00,68.45,68.54,68.4,68.52,20166.0,57.4912,57.5668,57.4492,57.55,20166.0
2018-10-25 10:25:00,68.53,68.68,68.51,68.63,21668.0,57.5584,57.6844,57.5416,57.6424,21668.0
2018-10-25 10:30:00,68.63,68.7,68.57,68.63,18637.0,57.6424,57.7012,57.592,57.6424,18637.0
2018-10-25 10:35:00,68.62,68.73,68.59,68.59,17450.0,57.634,57.7264,57.6088,57.6088,17450.0
2018-10-25 10:40:00,68.58,68.73,68.56,68.73,16805.0,57.6004,57.7264,57.5836,57.7264,16805.0
2018-10-25 10:45:00,68.72,68.82,68.6,68.65,74381.0,57.718,57.8019,57.6172,57.6592,74381.0
2018-10-25 10:50:00,68.63,68.77,68.61,68.76,21550.0,57.6424,57.76,57.6256,57.7516,21550.0
2018-10-25 10:55:00,68.75,68.82,68.65,68.65,23578.0,57.7432,57.8019,57.6592,57.6592,23578.0
2018-10-25 11:00:00,68.65,68.74,68.56,68.57,21455.0,57.6592,57.7348,57.5836,57.592,21455.0
2018-10-25 11:05:00,68.56,68.67,68.54,68.67,23680.0,57.5836,57.676,57.5668,57.676,23680.0
2018-10-25 11:10:00,68.66,68.67,68.55,68.65,25439.0,57.6676,57.676,57.5752,57.6592,25439.0
2018-10-25 11:15:00,68.66,68.94,68.65,68.94,42126.0,57.6676,57.9027,57.6592,57.9027,42126.0
2018-10-25 11:20:00,68.96,69.18,68.95,69.12,24459.0,57.9195,58.1043,57.9111,58.0539,24459.0
2018-10-25 11:25:00,69.12,69.14,69.06,69.14,16818.0,58.0539,58.0707,58.0035,58.0707,16818.0
2018-10-25 11:30:00,69.14,69.21,69.06,69.09,42867.0,58.0707,58.1295,58.0035,58.0287,42867.0
2018-10-25 11:35:00,69.09,69.17,69.08,69.11,19543.0,58.0287,58.0959,58.0203,58.0455,19543.0
2018-10-25 11:40:00,69.1,69.12,69.0,69.04,18232.0,58.0371,58.0539,57.9531,57.9867,18232.0
2018-10-25 11:45:00,69.04,69.25,69.04,69.25,18705.0,57.9867,58.1631,57.9867,58.1631,18705.0
2018-10-25 11:50:00,69.23,69.28,69.19,69.27,28064.0,58.1463,58.1883,58.1127,58.1799,28064.0
2018-10-25 11:55:00,69.27,69.31,69.13,69.15,16024.0,58.1799,58.2135,58.0623,58.0791,16024.0
2018-10-25 12:00:00,69.16,69.19,69.09,69.09,39798.0,58.0875,58.1127,58.0287,58.0287,39798.0
2018-10-25 12:05:00,69.1,69.17,69.01,69.02,21085.0,58.0371,58.0959,57.9615,57.9699,21085.0
2018-10-25 12:10:00,69.02,69.04,68.94,69.02,17112.0,57.9699,57.9867,57.9027,57.9699,17112.0
2018-10-25 12:15:00,69.02,69.02,68.84,68.86,13384.0,57.9699,57.9699,57.8187,57.8355,13384.0
2018-10-25 12:20:00,68.85,68.95,68.81,68.94,11174.0,57.8271,57.9111,57.7935,57.9027,11174.0
2018-10-25 12:25:00,68.95,68.98,68.82,68.86,11977.0,57.9111,57.9363,57.8019,57.8355,11977.0
2018-10-25 12:30:00,68.85,68.96,68.82,68.84,7767.0,57.8271,57.9195,57.8019,57.8187,7767.0
2018-10-25 12:35:00,68.88,68.99,68.88,68.99,20335.0,57.8523,57.9447,57.8523,57.9447,20335.0
2018-10-25 12:40:00,68.99,69.05,68.94,69.04,13765.0,57.9447,57.9951,57.9027,57.9867,13765.0
2018-10-25 12:45:00,69.05,69.18,69.02,69.18,6573.0,57.9951,58.1043,57.9699,58.1043,6573.0
2018-10-25 12:50:00,69.18,69.24,69.16,69.21,10002.0,58.1043,58.1547,58.0875,58.1295,10002.0
2018-10-25 12:55:00,69.23,69.23,69.14,69.17,7790.0,58.1463,58.1463,58.0707,58.0959,7790.0
2018-10-25 13:00:00,69.19,69.24,69.12,69.12,11315.0,58.1127,58.1547,58.0539,58.0539,11315.0
2018-10-25 13:05:00,69.12,69.13,69.05,69.07,10079.0,58.0539,58.0623,57.9951,58.0119,10079.0
2018-10-25 13:10:00,69.07,69.09,69.04,69.06,11542.0,58.0119,58.0287,57.9867,58.0035,11542.0
2018-10-25 13:15:00,69.07,69.08,68.96,69.0,19019.0,58.0119,58.0203,57.9195,57.9531,19019.0
2018-10-25 13:20:00,69.0,69.03,69.0,69.01,8597.0,57.9531,57.9783,57.9531,57.9615,8597.0
2018-10-25 13:25:00,69.03,69.14,69.03,69.13,13452.0,57.9783,58.0707,57.9783,58.0623,13452.0
2018-10-25 13:30:00,69.13,69.26,69.11,69.24,22598.0,58.0623,58.1715,58.0455,58.1547,22598.0
2018-10-25 13:35:00,69.25,69.41,69.25,69.39,22501.0,58.1631,58.2975,58.1631,58.2807,22501.0
2018-10-25 13:40:00,69.39,69.51,69.38,69.5,39661.0,58.2807,58.3815,58.2723,58.3731,39661.0
2018-10-25 13:45:00,69.51,69.55,69.47,69.51,17435.0,58.3815,58.4151,58.3479,58.3815,17435.0
2018-10-25 13:50:00,69.51,69.53,69.42,69.44,14592.0,58.3815,58.3983,58.3059,58.3227,14592.0
2018-10-25 13:55:00,69.45,69.53,69.42,69.52,20725.0,58.3311,58.3983,58.3059,58.3899,20725.0
2018-10-25 14:00:00,69.52,69.52,69.43,69.48,32192.0,58.3899,58.3899,58.3143,58.3563,32192.0
2018-10-25 14:05:00,69.48,69.52,69.4,69.4,14762.0,58.3563,58.3899,58.2891,58.2891,14762.0
2018-10-25 14:10:00,69.39,69.4,69.35,69.39,13391.0,58.2807,58.2891,58.2471,58.2807,13391.0
2018-10-25 14:15:00,69.39,69.44,69.3,69.31,17244.0,58.2807,58.3227,58.2051,58.2135,17244.0
2018-10-25 14:20:00,69.31,69.32,69.23,69.25,32546.0,58.2135,58.2219,58.1463,58.1631,32546.0
2018-10-25 14:25:00,69.24,69.45,69.24,69.42,17880.0,58.1547,58.3311,58.1547,58.3059,17880.0
2018-10-25 14:30:00,69.4,69.56,69.4,69.56,12283.0,58.2891,58.4235,58.2891,58.4235,12283.0
2018-10-25 14:35:00,69.54,69.57,69.5,69.54,11424.0,58.4067,58.4319,58.3731,58.4067,11424.0
2018-10-25 14:40:00,69.52,69.6,69.52,69.55,16368.0,58.3899,58.4571,58.3899,58.4151,16368.0
2018-10-25 14:45:00,69.56,69.62,69.55,69.6,22665.0,58.4235,58.4739,58.4151,58.4571,22665.0
2018-10-25 14:50:00,69.62,69.62,69.51,69.52,14664.0,58.4739,58.4739,58.3815,58.3899,14664.0
2018-10-25 14:55:00,69.52,69.54,69.49,69.5,20319.0,58.3899,58.4067,58.3647,58.3731,20319.0
2018-10-25 15:00:00,69.5,69.51,69.38,69.39,19892.0,58.3731,58.3815,58.2723,58.2807,19892.0
2018-10-25 15:05:00,69.4,69.42,69.32,69.32,17979.0,58.2891,58.3059,58.2219,58.2219,17979.0
2018-10-25 15:10:00,69.32,69.45,69.31,69.45,16747.0,58.2219,58.3311,58.2135,58.3311,16747.0
2018-10-25 15:15:00,69.45,69.56,69.44,69.5,18969.0,58.3311,58.4235,58.3227,58.3731,18969.0
2018-10-25 15:20:00,69.51,69.52,69.4,69.44,22744.0,58.3815,58.3899,58.2891,58.3227,22744.0
2018-10-25 15:25:00,69.45,69.45,69.36,69.42,17357.0,58.3311,58.3311,58.2555,58.3059,17357.0
2018-10-25 15:30:00,69.42,69.48,69.21,69.23,43892.0,58.3059,58.3563,58.1295,58.1463,43892.0
2018-10-25 15:35:00,69.24,69.28,69.21,69.23,27523.0,58.1547,58.1883,58.1295,58.1463,27523.0
2018-10-25 15:40:00,69.24,69.28,69.1,69.17,36567.0,58.1547,58.1883,58.0371,58.0959,36567.0
2018-10-25 15:45:00,69.16,69.18,69.05,69.07,43143.0,58.0875,58.1043,57.9951,58.0119,43143.0
2018-10-25 15:50:00,69.07,69.07,68.88,69.03,53294.0,58.0119,58.0119,57.8523,57.9783,53294.0
2018-10-25 15:55:00,69.02,69.03,68.89,68.97,135951.0,57.9699,57.9783,57.8607,57.9279,135951.0
2018-10-26 09:30:00,68.33,68.43,68.17,68.22,51046.0,57.3904,57.4744,57.256,57.298,51046.0
2018-10-26 09:35:00,68.22,68.34,68.12,68.33,20241.0,57.298,57.3988,57.214,57.3904,20241.0
2018-10-26 09:40:00,68.31,68.49,68.31,68.47,10201.0,57.3736,57.5248,57.3736,57.508,10201.0
2018-10-26 09:45:00,68.49,68.65,68.42,68.54,11312.0,57.5248,57.6592,57.466,57.5668,11312.0
2018-10-26 09:50:00,68.53,68.53,68.36,68.36,9112.0,57.5584,57.5584,57.4156,57.4156,9112.0
2018-10-26 09:55:00,68.34,68.46,68.27,68.29,18396.0,57.3988,57.4996,57.34,57.3568,18396.0
2018-10-26 10:00:00,68.27,68.29,67.97,68.03,27422.0,57.34,57.3568,57.088,57.1384,27422.0
2018-10-26 10:05:00,68.02,68.02,67.58,67.71,48801.0,57.13,57.13,56.7605,56.8697,48801.0
2018-10-26 10:10:00,67.72,67.89,67.72,67.89,17701.0,56.8781,57.0208,56.8781,57.0208,17701.0
2018-10-26 10:15:00,67.89,67.97,67.8,67.91,16486.0,57.0208,57.088,56.9452,57.0376,16486.0
2018-10-26 10:20:00,67.9,68.09,67.87,68.04,12338.0,57.0292,57.1888,57.004,57.1468,12338.0
2018-10-26 10:25:00,68.04,68.15,68.01,68.03,42274.0,57.1468,57.2392,57.1216,57.1384,42274.0
2018-10-26 10:30:00,67.99,68.03,67.72,67.81,59646.0,57.1048,57.1384,56.8781,56.9536,59646.0
2018-10-26 10:35:00,67.82,67.93,67.69,67.79,36536.0,56.962,57.0544,56.8529,56.9369,36536.0
2018-10-26 10:40:00,67.78,67.96,67.67,67.67,35833.0,56.9285,57.0796,56.8361,56.8361,35833.0
2018-10-26 10:45:00,67.67,67.72,67.57,67.6,22937.0,56.8361,56.8781,56.7521,56.7773,22937.0
2018-10-26 10:50:00,67.63,67.74,67.57,67.66,18187.0,56.8025,56.8949,56.7521,56.8277,18187.0
2018-10-26 10:55:00,67.67,67.76,67.48,67.54,40431.0,56.8361,56.9117,56.6765,56.7269,40431.0
2018-10-26 11:00:00,67.54,67.68,67.54,67.68,18015.0,56.7269,56.8445,56.7269,56.8445,18015.0
2018-10-26 11:05:00,67.66,67.81,67.59,67.7,18505.0,56.8277,56.9536,56.7689,56.8613,18505.0
2018-10-26 11:10:00,67.7,67.87,67.66,67.81,18694.0,56.8613,57.004,56.8277,56.9536,18694.0
2018-10-26 11:15:00,67.81,68.06,67.8,67.99,26366.0,56.9536,57.1636,56.9452,57.1048,26366.0
2018-10-26 11:20:00,68.0,68.13,67.94,68.11,28415.0,57.1132,57.2224,57.0628,57.2056,28415.0
2018-10-26 11:25:00,68.11,68.22,68.02,68.17,25523.0,57.2056,57.298,57.13,57.256,25523.0
2018-10-26 11:30:00,68.18,68.37,68.17,68.36,20914.0,57.2644,57.424,57.256,57.4156,20914.0
2018-10-26 11:35:00,68.36,68.41,68.22,68.26,21873.0,57.4156,57.4576,57.298,57.3316,21873.0
2018-10-26 11:40:00,68.26,68.32,68.06,68.06,10827.0,57.3316,57.382,57.1636,57.1636,10827.0
2018-10-26 11:45:00,68.02,68.14,68.01,68.06,10882.0,57.13,57.2308,57.1216,57.1636,10882.0
2018-10-26 11:50:00,68.05,68.26,68.05,68.13,11033.0,57.1552,57.3316,57.1552,57.2224,11033.0
2018-10-26 11:55:00,68.13,68.21,68.06,68.06,14469.0,57.2224,57.2896,57.1636,57.1636,14469.0
2018-10-26 12:00:00,68.1,68.16,68.04,68.1,16011.0,57.1972,57.2476,57.1468,57.1972,16011.0
2018-10-26 12:05:00,68.2,68.33,68.18,68.29,18114.0,57.2812,57.3904,57.2644,57.3568,18114.0
2018-10-26 12:10:00,68.28,68.29,68.16,68.22,11979.0,57.3484,57.3568,57.2476,57.298,11979.0
2018-10-26 12:15:00,68.21,68.3,68.15,68.3,11297.0,57.2896,57.3652,57.2392,57.3652,11297.0
2018-10-26 12:20:00,68.29,68.45,68.29,68.4,18293.0,57.3568,57.4912,57.3568,57.4492,18293.0
2018-10-26 12:25:00,68.38,68.42,68.33,68.36,15947.0,57.4324,57.466,57.3904,57.4156,15947.0
2018-10-26 12:30:00,68.36,68.54,68.34,68.45,11977.0,57.4156,57.5668,57.3988,57.4912,11977.0
2018-10-26 12:35:00,68.46,68.47,68.36,68.39,11353.0,57.4996,57.508,57.4156,57.4408,11353.0
2018-10-26 12:40:00,68.41,68.61,68.36,68.61,10691.0,57.4576,57.6256,57.4156,57.6256,10691.0
2018-10-26 12:45:00,68.58,68.65,68.55,68.62,8835.0,57.6004,57.6592,57.5752,57.634,8835.0
2018-10-26 12:50:00,68.65,68.67,68.54,68.58,15238.0,57.6592,57.676,57.5668,57.6004,15238.0
2018-10-26 12:55:00,68.58,68.59,68.43,68.44,12101.0,57.6004,57.6088,57.4744,57.4828,12101.0
2018-10-26 13:00:00,68.44,68.69,68.44,68.69,13598.0,57.4828,57.6928,57.4828,57.6928,13598.0
2018-10-26 13:05:00,68.72,68.76,68.58,68.62,17593.0,57.718,57.7516,57.6004,57.634,17593.0
2018-10-26 13:10:00,68.61,68.69,68.52,68.62,22728.0,57.6256,57.6928,57.55,57.634,22728.0
2018-10-26 13:15:00,68.63,68.66,68.52,68.63,11844.0,57.6424,57.6676,57.55,57.6424,11844.0
2018-10-26 13:20:00,68.61,68.68,68.54,68.56,16156.0,57.6256,57.6844,57.5668,57.5836,16156.0
2018-10-26 13:25:00,68.58,68.6,68.41,68.43,14660.0,57.6004,57.6172,57.4576,57.4744,14660.0
2018-10-26 13:30:00,68.44,68.44,68.27,68.27,18919.0,57.4828,57.4828,57.34,57.34,18919.0
2018-10-26 13:35:00,68.29,68.37,68.23,68.26,19287.0,57.3568,57.424,57.3064,57.3316,19287.0
2018-10-26 13:40:00,68.28,68.44,68.28,68.44,11782.0,57.3484,57.4828,57.3484,57.4828,11782.0
2018-10-26 13:45:00,68.42,68.48,68.32,68.46,15995.0,57.466,57.5164,57.382,57.4996,15995.0
2018-10-26 13:50:00,68.42,68.51,68.37,68.49,13705.0,57.466,57.5416,57.424,57.5248,13705.0
2018-10-26 13:55:00,68.49,68.61,68.49,68.61,10956.0,57.5248,57.6256,57.5248,57.6256,10956.0
2018-10-26 14:00:00,68.57,68.63,68.4,68.44,16636.0,57.592,57.6424,57.4492,57.4828,16636.0
2018-10-26 14:05:00,68.45,68.46,68.37,68.45,18006.0,57.4912,57.4996,57.424,57.4912,18006.0
2018-10-26 14:10:00,68.44,68.54,68.3,68.34,16429.0,57.4828,57.5668,57.3652,57.3988,16429.0
2018-10-26 14:15:00,68.36,68.43,68.3,68.37,19062.0,57.4156,57.4744,57.3652,57.424,19062.0
2018-10-26 14:20:00,68.37,68.43,68.25,68.37,17722.0,57.424,57.4744,57.3232,57.424,17722.0
2018-10-26 14:25:00,68.38,68.53,68.37,68.4,17922.0,57.4324,57.5584,57.424,57.4492,17922.0
2018-10-26 14:30:00,68.38,68.57,68.38,68.51,11864.0,57.4324,57.592,57.4324,57.5416,11864.0
2018-10-26 14:35:00,68.5,68.64,68.49,68.52,13910.0,57.5332,57.6508,57.5248,57.55,13910.0
2018-10-26 14:40:00,68.54,68.6,68.4,68.45,22754.0,57.5668,57.6172,57.4492,57.4912,22754.0
2018-10-26 14:45:00,68.45,68.48,68.27,68.28,28333.0,57.4912,57.5164,57.34,57.3484,28333.0
2018-10-26 14:50:00,68.3,68.33,68.18,68.18,32321.0,57.3652,57.3904,57.2644,57.2644,32321.0
2018-10-26 14:55:00,68.18,68.19,67.89,67.96,31609.0,57.2644,57.2728,57.0208,57.0796,31609.0
2018-10-26 15:00:00,67.95,67.97,67.76,67.94,44600.0,57.0712,57.088,56.9117,57.0628,44600.0
2018-10-26 15:05:00,67.95,68.0,67.85,67.95,19723.0,57.0712,57.1132,56.9872,57.0712,19723.0
2018-10-26 15:10:00,67.95,68.0,67.76,67.81,23753.0,57.0712,57.1132,56.9117,56.9536,23753.0
2018-10-26 15:15:00,67.82,68.03,67.82,68.0,22760.0,56.962,57.1384,56.962,57.1132,22760.0
2018-10-26 15:20:00,68.0,68.28,67.99,68.16,19015.0,57.1132,57.3484,57.1048,57.2476,19015.0
2018-10-26 15:25:00,68.14,68.25,68.07,68.18,27107.0,57.2308,57.3232,57.172,57.2644,27107.0
2018-10-26 15:30:00,68.19,68.19,67.93,68.0,44852.0,57.2728,57.2728,57.0544,57.1132,44852.0
2018-10-26 15:35:00,68.0,68.32,67.95,68.17,46720.0,57.1132,57.382,57.0712,57.256,46720.0
2018-10-26 15:40:00,68.17,68.19,67.86,67.87,57935.0,57.256,57.2728,56.9956,57.004,57935.0
2018-10-26 15:45:00,67.88,68.36,67.88,68.25,49515.0,57.0124,57.4156,57.0124,57.3232,49515.0
2018-10-26 15:50:00,68.26,68.51,68.26,68.35,72891.0,57.3316,57.5416,57.3316,57.4072,72891.0
2018-10-26 15:55:00,68.34,68.34,67.98,68.1,154498.0,57.3988,57.3988,57.0964,57.1972,154498.0
2018-10-29 09:30:00,68.94,69.32,68.94,69.17,37603.0,57.9027,58.2219,57.9027,58.0959,37603.0
2018-10-29 09:35:00,69.14,69.29,69.08,69.24,16348.0,58.0707,58.1967,58.0203,58.1547,16348.0
2018-10-29 09:40:00,69.25,69.33,69.2,69.3,9997.0,58.1631,58.2303,58.1211,58.2051,9997.0
2018-10-29 09:45:00,69.3,69.56,69.27,69.35,21926.0,58.2051,58.4235,58.1799,58.2471,21926.0
2018-10-29 09:50:00,69.41,69.42,69.16,69.2,13832.0,58.2975,58.3059,58.0875,58.1211,13832.0
2018-10-29 09:55:00,69.19,69.44,69.16,69.44,44652.0,58.1127,58.3227,58.0875,58.3227,44652.0
2018-10-29 10:00:00,69.42,69.61,69.41,69.59,17485.0,58.3059,58.4655,58.2975,58.4487,17485.0
2018-10-29 10:05:00,69.59,69.59,69.42,69.45,23057.0,58.4487,58.4487,58.3059,58.3311,23057.0
2018-10-29 10:10:00,69.45,69.46,69.37,69.42,13854.0,58.3311,58.3395,58.2639,58.3059,13854.0
2018-10-29 10:15:00,69.42,69.54,69.42,69.53,18295.0,58.3059,58.4067,58.3059,58.3983,18295.0
2018-10-29 10:20:00,69.52,69.52,69.42,69.51,14757.0,58.3899,58.3899,58.3059,58.3815,14757.0
2018-10-29 10:25:00,69.52,69.57,69.47,69.51,16822.0,58.3899,58.4319,58.3479,58.3815,16822.0
2018-10-29 10:30:00,69.52,69.55,69.43,69.46,17823.0,58.3899,58.4151,58.3143,58.3395,17823.0
2018-10-29 10:35:00,69.47,69.47,69.28,69.32,18382.0,58.3479,58.3479,58.1883,58.2219,18382.0
2018-10-29 10:40:00,69.32,69.4,69.28,69.36,10740.0,58.2219,58.2891,58.1883,58.2555,10740.0
2018-10-29 10:45:00,69.35,69.39,69.25,69.3,11347.0,58.2471,58.2807,58.1631,58.2051,11347.0
2018-10-29 10:50:00,69.3,69.69,69.3,69.66,29620.0,58.2051,58.5327,58.2051,58.5075,29620.0
2018-10-29 10:55:00,69.67,69.83,69.62,69.79,22600.0,58.5159,58.6502,58.4739,58.6167,22600.0
2018-10-29 11:00:00,69.82,69.86,69.78,69.79,16888.0,58.6418,58.6754,58.6083,58.6167,16888.0
2018-10-29 11:05:00,69.8,69.9,69.73,69.73,17597.0,58.6251,58.709,58.5663,58.5663,17597.0
2018-10-29 11:10:00,69.73,69.74,69.54,69.58,21535.0,58.5663,58.5747,58.4067,58.4403,21535.0
2018-10-29 11:15:00,69.57,69.61,69.52,69.61,15829.0,58.4319,58.4655,58.3899,58.4655,15829.0
2018-10-29 11:20:00,69.59,69.66,69.56,69.65,13899.0,58.4487,58.5075,58.4235,58.4991,13899.0
2018-10-29 11:25:00,69.65,69.72,69.65,69.72,10541.0,58.4991,58.5579,58.4991,58.5579,10541.0
2018-10-29 11:30:00,69.71,69.73,69.67,69.69,11511.0,58.5495,58.5663,58.5159,58.5327,11511.0
2018-10-29 11:35:00,69.69,69.75,69.63,69.72,11957.0,58.5327,58.5831,58.4823,58.5579,11957.0
2018-10-29 11:40:00,69.69,69.88,69.69,69.85,12199.0,58.5327,58.6922,58.5327,58.667,12199.0
2018-10-29 11:45:00,69.86,69.95,69.78,69.78,11090.0,58.6754,58.751,58.6083,58.6083,11090.0
2018-10-29 11:50:00,69.8,69.8,69.59,69.6,21522.0,58.6251,58.6251,58.4487,58.4571,21522.0
2018-10-29 11:55:00,69.56,69.6,69.39,69.4,23403.0,58.4235,58.4571,58.2807,58.2891,23403.0
2018-10-29 12:00:00,69.4,69.45,69.36,69.39,11525.0,58.2891,58.3311,58.2555,58.2807,11525.0
2018-10-29 12:05:00,69.39,69.4,69.31,69.37,8609.0,58.2807,58.2891,58.2135,58.2639,8609.0
2018-10-29 12:10:00,69.34,69.37,69.29,69.32,12464.0,58.2387,58.2639,58.1967,58.2219,12464.0
2018-10-29 12:15:00,69.32,69.52,69.32,69.39,10464.0,58.2219,58.3899,58.2219,58.2807,10464.0
2018-10-29 12:20:00,69.39,69.41,69.26,69.39,11542.0,58.2807,58.2975,58.1715,58.2807,11542.0
2018-10-29 12:25:00,69.4,69.56,69.39,69.54,13699.0,58.2891,58.4235,58.2807,58.4067,13699.0
2018-10-29 12:30:00,69.53,69.58,69.46,69.56,10006.0,58.3983,58.4403,58.3395,58.4235,10006.0
2018-10-29 12:35:00,69.59,69.7,69.58,69.64,8629.0,58.4487,58.5411,58.4403,58.4907,8629.0
2018-10-29 12:40:00,69.69,69.8,69.69,69.76,10049.0,58.5327,58.6251,58.5327,58.5915,10049.0
2018-10-29 12:45:00,69.74,69.8,69.6,69.6,15512.0,58.5747,58.6251,58.4571,58.4571,15512.0
2018-10-29 12:50:00,69.62,69.7,69.59,69.65,10581.0,58.4739,58.5411,58.4487,58.4991,10581.0
2018-10-29 12:55:00,69.63,69.64,69.52,69.59,9883.0,58.4823,58.4907,58.3899,58.4487,9883.0
2018-10-29 13:00:00,69.6,69.86,69.6,69.83,24972.0,58.4571,58.6754,58.4571,58.6502,24972.0
2018-10-29 13:05:00,69.82,69.88,69.75,69.87,14764.0,58.6418,58.6922,58.5831,58.6838,14764.0
2018-10-29 13:10:00,69.89,69.89,69.75,69.84,14794.0,58.7006,58.7006,58.5831,58.6586,14794.0
2018-10-29 13:15:00,69.84,69.86,69.77,69.83,15480.0,58.6586,58.6754,58.5999,58.6502,15480.0
2018-10-29 13:20:00,69.83,69.85,69.75,69.75,12707.0,58.6502,58.667,58.5831,58.5831,12707.0
2018-10-29 13:25:00,69.75,69.76,69.69,69.7,10135.0,58.5831,58.5915,58.5327,58.5411,10135.0
2018-10-29 13:30:00,69.73,69.88,69.71,69.88,13511.0,58.5663,58.6922,58.5495,58.6922,13511.0
2018-10-29 13:35:00,69.89,69.9,69.8,69.82,11321.0,58.7006,58.709,58.6251,58.6418,11321.0
2018-10-29 13:40:00,69.82,69.84,69.71,69.8,7600.0,58.6418,58.6586,58.5495,58.6251,7600.0
2018-10-29 13:45:00,69.81,69.88,69.73,69.82,13208.0,58.6334,58.6922,58.5663,58.6418,13208.0
2018-10-29 13:50:00,69.8,69.93,69.77,69.87,11279.0,58.6251,58.7342,58.5999,58.6838,11279.0
2018-10-29 13:55:00,69.84,69.87,69.67,69.67,13132.0,58.6586,58.6838,58.5159,58.5159,13132.0
2018-10-29 14:00:00,69.66,69.66,69.51,69.59,17184.0,58.5075,58.5075,58.3815,58.4487,17184.0
2018-10-29 14:05:00,69.54,69.57,69.47,69.53,12140.0,58.4067,58.4319,58.3479,58.3983,12140.0
2018-10-29 14:10:00,69.53,69.53,69.27,69.36,39124.0,58.3983,58.3983,58.1799,58.2555,39124.0
2018-10-29 14:15:00,69.34,69.34,69.22,69.33,20014.0,58.2387,58.2387,58.1379,58.2303,20014.0
2018-10-29 14:20:00,69.31,69.36,69.25,69.29,45112.0,58.2135,58.2555,58.1631,58.1967,45112.0
2018-10-29 14:25:00,69.26,69.36,69.23,69.23,12391.0,58.1715,58.2555,58.1463,58.1463,12391.0
2018-10-29 14:30:00,69.22,69.27,69.13,69.19,14256.0,58.1379,58.1799,58.0623,58.1127,14256.0
2018-10-29 14:35:00,69.19,69.32,69.14,69.18,8801.0,58.1127,58.2219,58.0707,58.1043,8801.0
2018-10-29 14:40:00,69.22,69.46,69.21,69.37,15927.0,58.1379,58.3395,58.1295,58.2639,15927.0
2018-10-29 14:45:00,69.38,69.43,69.24,69.27,8289.0,58.2723,58.3143,58.1547,58.1799,8289.0
2018-10-29 14:50:00,69.26,69.27,69.06,69.1,7437.0,58.1715,58.1799,58.0035,58.0371,7437.0
2018-10-29 14:55:00,69.08,69.22,69.04,69.09,13360.0,58.0203,58.1379,57.9867,58.0287,13360.0
2018-10-29 15:00:00,69.1,69.14,68.84,68.84,12987.0,58.0371,58.0707,57.8187,57.8187,12987.0
2018-10-29 15:05:00,68.86,68.87,68.68,68.73,24376.0,57.8355,57.8439,57.6844,57.7264,24376.0
2018-10-29 15:10:00,68.75,68.79,68.48,68.54,18188.0,57.7432,57.7768,57.5164,57.5668,18188.0
2018-10-29 15:15:00,68.52,68.73,68.42,68.69,14384.0,57.55,57.7264,57.466,57.6928,14384.0
2018-10-29 15:20:00,68.68,68.72,68.49,68.67,22648.0,57.6844,57.718,57.5248,57.676,22648.0
2018-10-29 15:25:00,68.68,68.75,68.61,68.68,19325.0,57.6844,57.7432,57.6256,57.6844,19325.0
2018-10-29 15:30:00,68.64,68.69,68.45,68.61,32930.0,57.6508,57.6928,57.4912,57.6256,32930.0
2018-10-29 15:35:00,68.6,68.6,68.42,68.53,26041.0,57.6172,57.6172,57.466,57.5584,26041.0
2018-10-29 15:40:00,68.51,68.51,68.15,68.19,143579.0,57.5416,57.5416,57.2392,57.2728,143579.0
2018-10-29 15:45:00,68.17,68.88,68.11,68.71,58074.0,57.256,57.8523,57.2056,57.7096,58074.0
2018-10-29 15:50:00,68.71,68.89,68.7,68.86,72564.0,57.7096,57.8607,57.7012,57.8355,72564.0
2018-10-29 15:55:00,68.86,68.93,68.67,68.87,125203.0,57.8355,57.8943,57.676,57.8439,125203.0
2018-10-30 09:30:00,69.13,69.27,68.84,68.92,42788.0,58.0623,58.1799,57.8187,57.8859,42788.0
2018-10-30 09:35:00,68.92,68.92,68.65,68.76,17362.0,57.8859,57.8859,57.6592,57.7516,17362.0
2018-10-30 09:40:00,68.7,69.02,68.7,68.92,9323.0,57.7012,57.9699,57.7012,57.8859,9323.0
2018-10-30 09:45:00,68.81,68.89,68.72,68.8,15875.0,57.7935,57.8607,57.718,57.7851,15875.0
2018-10-30 09:50:00,68.84,68.98,68.77,68.95,20477.0,57.8187,57.9363,57.76,57.9111,20477.0
2018-10-30 09:55:00,68.96,69.16,68.92,69.08,12582.0,57.9195,58.0875,57.8859,58.0203,12582.0
2018-10-30 10:00:00,69.09,69.17,69.0,69.0,12867.0,58.0287,58.0959,57.9531,57.9531,12867.0
2018-10-30 10:05:00,68.99,69.02,68.91,68.98,17435.0,57.9447,57.9699,57.8775,57.9363,17435.0
2018-10-30 10:10:00,68.97,69.01,68.83,69.01,12646.0,57.9279,57.9615,57.8103,57.9615,12646.0
2018-10-30 10:15:00,69.05,69.15,68.96,69.01,25601.0,57.9951,58.0791,57.9195,57.9615,25601.0
2018-10-30 10:20:00,69.02,69.04,68.86,68.95,15846.0,57.9699,57.9867,57.8355,57.9111,15846.0
2018-10-30 10:25:00,68.92,69.0,68.86,68.88,14353.0,57.8859,57.9531,57.8355,57.8523,14353.0
2018-10-30 10:30:00,68.88,68.96,68.81,68.96,13459.0,57.8523,57.9195,57.7935,57.9195,13459.0
2018-10-30 10:35:00,68.93,68.93,68.73,68.91,19886.0,57.8943,57.8943,57.7264,57.8775,19886.0
2018-10-30 10:40:00,68.89,68.91,68.78,68.8,16112.0,57.8607,57.8775,57.7684,57.7851,16112.0
2018-10-30 10:45:00,68.81,68.89,68.76,68.86,22840.0,57.7935,57.8607,57.7516,57.8355,22840.0
2018-10-30 10:50:00,68.84,68.89,68.74,68.74,8352.0,57.8187,57.8607,57.7348,57.7348,8352.0
2018-10-30 10:55:00,68.77,68.89,68.74,68.81,30463.0,57.76,57.8607,57.7348,57.7935,30463.0
2018-10-30 11:00:00,68.81,68.88,68.72,68.77,23177.0,57.7935,57.8523,57.718,57.76,23177.0
2018-10-30 11:05:00,68.78,68.98,68.76,68.93,11360.0,57.7684,57.9363,57.7516,57.8943,11360.0
2018-10-30 11:10:00,68.93,68.93,68.73,68.74,13863.0,57.8943,57.8943,57.7264,57.7348,13863.0
2018-10-30 11:15:00,68.74,68.75,68.56,68.56,32546.0,57.7348,57.7432,57.5836,57.5836,32546.0
2018-10-30 11:20:00,68.56,68.6,68.4,68.49,30089.0,57.5836,57.6172,57.4492,57.5248,30089.0
2018-10-30 11:25:00,68.49,68.83,68.46,68.76,35357.0,57.5248,57.8103,57.4996,57.7516,35357.0
2018-10-30 11:30:00,68.77,68.82,68.73,68.75,13714.0,57.76,57.8019,57.7264,57.7432,13714.0
2018-10-30 11:35:00,68.77,68.91,68.75,68.76,18700.0,57.76,57.8775,57.7432,57.7516,18700.0
2018-10-30 11:40:00,68.73,68.84,68.7,68.81,6733.0,57.7264,57.8187,57.7012,57.7935,6733.0
2018-10-30 11:45:00,68.81,68.97,68.8,68.97,6423.0,57.7935,57.9279,57.7851,57.9279,6423.0
2018-10-30 11:50:00,68.95,68.95,68.71,68.74,18790.0,57.9111,57.9111,57.7096,57.7348,18790.0
2018-10-30 11:55:00,68.73,68.73,68.66,68.71,16211.0,57.7264,57.7264,57.6676,57.7096,16211.0
2018-10-30 12:00:00,68.71,68.82,68.7,68.79,9595.0,57.7096,57.8019,57.7012,57.7768,9595.0
2018-10-30 12:05:00,68.81,68.94,68.81,68.83,7915.0,57.7935,57.9027,57.7935,57.8103,7915.0
2018-10-30 12:10:00,68.85,68.89,68.71,68.76,13517.0,57.8271,57.8607,57.7096,57.7516,13517.0
2018-10-30 12:15:00,68.81,68.86,68.73,68.8,13010.0,57.7935,57.8355,57.7264,57.7851,13010.0
2018-10-30 12:20:00,68.83,68.85,68.77,68.83,6030.0,57.8103,57.8271,57.76,57.8103,6030.0
2018-10-30 12:25:00,68.84,68.87,68.81,68.82,4056.0,57.8187,57.8439,57.7935,57.8019,4056.0
2018-10-30 12:30:00,68.81,68.82,68.71,68.73,14776.0,57.7935,57.8019,57.7096,57.7264,14776.0
2018-10-30 12:35:00,68.72,68.79,68.71,68.76,13760.0,57.718,57.7768,57.7096,57.7516,13760.0
2018-10-30 12:40:00,68.74,68.86,68.74,68.79,7054.0,57.7348,57.8355,57.7348,57.7768,7054.0
2018-10-30 12:45:00,68.79,68.86,68.77,68.86,15309.0,57.7768,57.8355,57.76,57.8355,15309.0
2018-10-30 12:50:00,68.85,68.89,68.8,68.8,7177.0,57.8271,57.8607,57.7851,57.7851,7177.0
2018-10-30 12:55:00,68.8,68.81,68.65,68.66,18575.0,57.7851,57.7935,57.6592,57.6676,18575.0
2018-10-30 13:00:00,68.64,68.7,68.59,68.67,9216.0,57.6508,57.7012,57.6088,57.676,9216.0
2018-10-30 13:05:00,68.67,68.79,68.67,68.77,6667.0,57.676,57.7768,57.676,57.76,6667.0
2018-10-30 13:10:00,68.75,68.78,68.66,68.68,19284.0,57.7432,57.7684,57.6676,57.6844,19284.0
2018-10-30 13:15:00,68.69,68.84,68.69,68.78,5535.0,57.6928,57.8187,57.6928,57.7684,5535.0
2018-10-30 13:20:00,68.77,68.88,68.76,68.79,9902.0,57.76,57.8523,57.7516,57.7768,9902.0
2018-10-30 13:25:00,68.76,68.77,68.66,68.68,8600.0,57.7516,57.76,57.6676,57.6844,8600.0
2018-10-30 13:30:00,68.68,68.69,68.56,68.59,21638.0,57.6844,57.6928,57.5836,57.6088,21638.0
2018-10-30 13:35:00,68.63,68.7,68.59,68.7,17314.0,57.6424,57.7012,57.6088,57.7012,17314.0
2018-10-30 13:40:00,68.71,68.85,68.69,68.85,9236.0,57.7096,57.8271,57.6928,57.8271,9236.0
2018-10-30 13:45:00,68.87,68.94,68.85,68.93,15774.0,57.8439,57.9027,57.8271,57.8943,15774.0
2018-10-30 13:50:00,68.91,68.92,68.84,68.89,3400.0,57.8775,57.8859,57.8187,57.8607,3400.0
2018-10-30 13:55:00,68.88,68.97,68.88,68.94,23300.0,57.8523,57.9279,57.8523,57.9027,23300.0
2018-10-30 14:00:00,68.96,68.97,68.74,68.76,27299.0,57.9195,57.9279,57.7348,57.7516,27299.0
2018-10-30 14:05:00,68.76,68.79,68.69,68.72,11961.0,57.7516,57.7768,57.6928,57.718,11961.0
2018-10-30 14:10:00,68.69,68.79,68.68,68.75,20826.0,57.6928,57.7768,57.6844,57.7432,20826.0
2018-10-30 14:15:00,68.75,68.79,68.7,68.74,6048.0,57.7432,57.7768,57.7012,57.7348,6048.0
2018-10-30 14:20:00,68.75,68.84,68.72,68.73,35289.0,57.7432,57.8187,57.718,57.7264,35289.0
2018-10-30 14:25:00,68.75,68.75,68.58,68.61,13975.0,57.7432,57.7432,57.6004,57.6256,13975.0
2018-10-30 14:30:00,68.6,68.73,68.55,68.72,11886.0,57.6172,57.7264,57.5752,57.718,11886.0
2018-10-30 14:35:00,68.7,68.78,68.67,68.69,13241.0,57.7012,57.7684,57.676,57.6928,13241.0
2018-10-30 14:40:00,68.7,68.79,68.64,68.77,35668.0,57.7012,57.7768,57.6508,57.76,35668.0
2018-10-30 14:45:00,68.77,68.81,68.74,68.8,13188.0,57.76,57.7935,57.7348,57.7851,13188.0
2018-10-30 14:50:00,68.8,69.07,68.8,68.96,19050.0,57.7851,58.0119,57.7851,57.9195,19050.0
2018-10-30 14:55:00,68.96,69.11,68.9,69.07,28164.0,57.9195,58.0455,57.8691,58.0119,28164.0
2018-10-30 15:00:00,69.07,69.09,68.91,69.01,27782.0,58.0119,58.0287,57.8775,57.9615,27782.0
2018-10-30 15:05:00,69.01,69.1,68.96,69.1,17803.0,57.9615,58.0371,57.9195,58.0371,17803.0
2018-10-30 15:10:00,69.1,69.36,69.1,69.31,35012.0,58.0371,58.2555,58.0371,58.2135,35012.0
2018-10-30 15:15:00,69.33,69.4,69.25,69.29,32501.0,58.2303,58.2891,58.1631,58.1967,32501.0
2018-10-30 15:20:00,69.26,69.34,69.22,69.3,35413.0,58.1715,58.2387,58.1379,58.2051,35413.0
2018-10-30 15:25:00,69.28,69.52,69.28,69.44,39770.0,58.1883,58.3899,58.1883,58.3227,39770.0
2018-10-30 15:30:00,69.46,69.56,69.42,69.49,22043.0,58.3395,58.4235,58.3059,58.3647,22043.0
2018-10-30 15:35:00,69.48,69.56,69.43,69.47,36788.0,58.3563,58.4235,58.3143,58.3479,36788.0
2018-10-30 15:40:00,69.47,69.55,69.44,69.52,28779.0,58.3479,58.4151,58.3227,58.3899,28779.0
2018-10-30 15:45:00,69.52,69.63,69.46,69.63,57359.0,58.3899,58.4823,58.3395,58.4823,57359.0
2018-10-30 15:50:00,69.62,69.82,69.62,69.75,82065.0,58.4739,58.6418,58.4739,58.5831,82065.0
2018-10-30 15:55:00,69.74,70.03,69.68,69.79,308732.0,58.5747,58.8182,58.5243,58.6167,308732.0
2018-10-31 09:30:00,70.16,70.47,69.94,70.23,121770.0,58.9274,59.1878,58.7426,58.9862,121770.0
2018-10-31 09:35:00,70.24,70.24,69.96,70.2,8306.0,58.9946,58.9946,58.7594,58.961,8306.0
2018-10-31 09:40:00,70.22,70.29,70.14,70.29,8017.0,58.9778,59.0366,58.9106,59.0366,8017.0
2018-10-31 09:45:00,70.35,70.35,70.1,70.18,8979.0,59.087,59.087,58.877,58.9442,8979.0
2018-10-31 09:50:00,70.18,70.27,70.15,70.26,10755.0,58.9442,59.0198,58.919,59.0114,10755.0
2018-10-31 09:55:00,70.28,70.29,70.15,70.26,10171.0,59.0282,59.0366,58.919,59.0114,10171.0
2018-10-31 10:00:00,70.26,70.3,70.2,70.2,12766.0,59.0114,59.045,58.961,58.961,12766.0
2018-10-31 10:05:00,70.21,70.23,70.12,70.14,13193.0,58.9694,58.9862,58.8938,58.9106,13193.0
2018-10-31 10:10:00,70.14,70.34,70.13,70.32,12960.0,58.9106,59.0786,58.9022,59.0618,12960.0
2018-10-31 10:15:00,70.32,70.49,70.25,70.42,15147.0,59.0618,59.2046,59.003,59.1458,15147.0
2018-10-31 10:20:00,70.4,70.5,70.33,70.47,17517.0,59.129,59.213,59.0702,59.1878,17517.0
2018-10-31 10:25:00,70.48,70.58,70.45,70.48,8843.0,59.1962,59.2802,59.171,59.1962,8843.0
2018-10-31 10:30:00,70.45,70.48,70.34,70.44,15423.0,59.171,59.1962,59.0786,59.1626,15423.0
2018-10-31 10:35:00,70.42,70.43,70.34,70.39,10591.0,59.1458,59.1542,59.0786,59.1206,10591.0
2018-10-31 10:40:00,70.4,70.43,70.37,70.41,8218.0,59.129,59.1542,59.1038,59.1374,8218.0
2018-10-31 10:45:00,70.42,70.47,70.25,70.27,16870.0,59.1458,59.1878,59.003,59.0198,16870.0
2018-10-31 10:50:00,70.26,70.29,70.21,70.24,18240.0,59.0114,59.0366,58.9694,58.9946,18240.0
2018-10-31 10:55:00,70.24,70.26,70.18,70.18,18603.0,58.9946,59.0114,58.9442,58.9442,18603.0
2018-10-31 11:00:00,70.18,70.22,70.12,70.12,21465.0,58.9442,58.9778,58.8938,58.8938,21465.0
2018-10-31 11:05:00,70.13,70.26,70.11,70.25,38527.0,58.9022,59.0114,58.8854,59.003,38527.0
2018-10-31 11:10:00,70.25,70.36,70.17,70.2,15460.0,59.003,59.0954,58.9358,58.961,15460.0
2018-10-31 11:15:00,70.21,70.25,70.16,70.25,16107.0,58.9694,59.003,58.9274,59.003,16107.0
2018-10-31 11:20:00,70.26,70.3,70.23,70.28,30438.0,59.0114,59.045,58.9862,59.0282,30438.0
2018-10-31 11:25:00,70.27,70.37,70.27,70.35,28857.0,59.0198,59.1038,59.0198,59.087,28857.0
2018-10-31 11:30:00,70.36,70.45,70.34,70.34,41704.0,59.0954,59.171,59.0786,59.0786,41704.0
2018-10-31 11:35:00,70.34,70.39,70.29,70.39,7493.0,59.0786,59.1206,59.0366,59.1206,7493.0
2018-10-31 11:40:00,70.41,70.42,70.25,70.25,19183.0,59.1374,59.1458,59.003,59.003,19183.0
2018-10-31 11:45:00,70.27,70.33,70.23,70.23,8761.0,59.0198,59.0702,58.9862,58.9862,8761.0
2018-10-31 11:50:00,70.26,70.35,70.25,70.31,17209.0,59.0114,59.087,59.003,59.0534,17209.0
2018-10-31 11:55:00,70.31,70.31,70.14,70.16,10769.0,59.0534,59.0534,58.9106,58.9274,10769.0
2018-10-31 12:00:00,70.17,70.19,69.97,70.0,14636.0,58.9358,58.9526,58.7678,58.793,14636.0
2018-10-31 12:05:00,69.98,70.04,69.95,70.04,9219.0,58.7762,58.8266,58.751,58.8266,9219.0
2018-10-31 12:10:00,70.03,70.09,70.0,70.09,9350.0,58.8182,58.8686,58.793,58.8686,9350.0
2018-10-31 12:15:00,70.08,70.08,69.97,70.02,11043.0,58.8602,58.8602,58.7678,58.8098,11043.0
2018-10-31 12:20:00,70.01,70.14,69.98,70.13,9882.0,58.8014,58.9106,58.7762,58.9022,9882.0
2018-10-31 12:25:00,70.1,70.18,70.1,70.15,10896.0,58.877,58.9442,58.877,58.919,10896.0
2018-10-31 12:30:00,70.16,70.16,70.05,70.08,14411.0,58.9274,58.9274,58.835,58.8602,14411.0
2018-10-31 12:35:00,70.1,70.23,70.1,70.23,9976.0,58.877,58.9862,58.877,58.9862,9976.0
2018-10-31 12:40:00,70.24,70.32,70.22,70.32,23201.0,58.9946,59.0618,58.9778,59.0618,23201.0
2018-10-31 12:45:00,70.32,70.33,70.28,70.3,7354.0,59.0618,59.0702,59.0282,59.045,7354.0
2018-10-31 12:50:00,70.3,70.36,70.28,70.36,7588.0,59.045,59.0954,59.0282,59.0954,7588.0
2018-10-31 12:55:00,70.36,70.43,70.35,70.4,12575.0,59.0954,59.1542,59.087,59.129,12575.0
2018-10-31 13:00:00,70.4,70.41,70.32,70.34,9362.0,59.129,59.1374,59.0618,59.0786,9362.0
2018-10-31 13:05:00,70.34,70.36,70.3,70.32,6797.0,59.0786,59.0954,59.045,59.0618,6797.0
2018-10-31 13:10:00,70.32,70.47,70.31,70.33,25699.0,59.0618,59.1878,59.0534,59.0702,25699.0
2018-10-31 13:15:00,70.35,70.41,70.31,70.37,17378.0,59.087,59.1374,59.0534,59.1038,17378.0
2018-10-31 13:20:00,70.37,70.45,70.37,70.45,13956.0,59.1038,59.171,59.1038,59.171,13956.0
2018-10-31 13:25:00,70.45,70.47,70.36,70.37,21976.0,59.171,59.1878,59.0954,59.1038,21976.0
2018-10-31 13:30:00,70.37,70.41,70.34,70.38,25754.0,59.1038,59.1374,59.0786,59.1122,25754.0
2018-10-31 13:35:00,70.39,70.39,70.29,70.37,20093.0,59.1206,59.1206,59.0366,59.1038,20093.0
2018-10-31 13:40:00,70.36,70.49,70.34,70.48,29932.0,59.0954,59.2046,59.0786,59.1962,29932.0
2018-10-31 13:45:00,70.48,70.59,70.46,70.57,105157.0,59.1962,59.2886,59.1794,59.2718,105157.0
2018-10-31 13:50:00,70.57,70.59,70.51,70.52,22217.0,59.2718,59.2886,59.2214,59.2298,22217.0
2018-10-31 13:55:00,70.53,70.58,70.5,70.5,21032.0,59.2382,59.2802,59.213,59.213,21032.0
2018-10-31 14:00:00,70.52,70.54,70.4,70.49,26387.0,59.2298,59.2466,59.129,59.2046,26387.0
2018-10-31 14:05:00,70.48,70.52,70.45,70.51,22005.0,59.1962,59.2298,59.171,59.2214,22005.0
2018-10-31 14:10:00,70.51,70.56,70.5,70.53,27441.0,59.2214,59.2634,59.213,59.2382,27441.0
2018-10-31 14:15:00,70.53,70.56,70.5,70.51,23005.0,59.2382,59.2634,59.213,59.2214,23005.0
2018-10-31 14:20:00,70.51,70.53,70.46,70.47,25335.0,59.2214,59.2382,59.1794,59.1878,25335.0
2018-10-31 14:25:00,70.47,70.49,70.44,70.47,25653.0,59.1878,59.2046,59.1626,59.1878,25653.0
2018-10-31 14:30:00,70.47,70.53,70.45,70.49,21601.0,59.1878,59.2382,59.171,59.2046,21601.0
2018-10-31 14:35:00,70.48,70.48,70.35,70.42,42809.0,59.1962,59.1962,59.087,59.1458,42809.0
2018-10-31 14:40:00,70.42,70.48,70.41,70.41,55255.0,59.1458,59.1962,59.1374,59.1374,55255.0
2018-10-31 14:45:00,70.42,70.44,70.3,70.31,18729.0,59.1458,59.1626,59.045,59.0534,18729.0
2018-10-31 14:50:00,70.31,70.35,70.29,70.35,14012.0,59.0534,59.087,59.0366,59.087,14012.0
2018-10-31 14:55:00,70.35,70.37,70.32,70.35,16043.0,59.087,59.1038,59.0618,59.087,16043.0
2018-10-31 15:00:00,70.34,70.46,70.32,70.37,38676.0,59.0786,59.1794,59.0618,59.1038,38676.0
2018-10-31 15:05:00,70.38,70.4,70.29,70.3,19117.0,59.1122,59.129,59.0366,59.045,19117.0
2018-10-31 15:10:00,70.28,70.42,70.27,70.4,31437.0,59.0282,59.1458,59.0198,59.129,31437.0
2018-10-31 15:15:00,70.4,70.46,70.34,70.41,53709.0,59.129,59.1794,59.0786,59.1374,53709.0
2018-10-31 15:20:00,70.41,70.46,70.25,70.34,72312.0,59.1374,59.1794,59.003,59.0786,72312.0
2018-10-31 15:25:00,70.34,70.36,70.25,70.36,35987.0,59.0786,59.0954,59.003,59.0954,35987.0
2018-10-31 15:30:00,70.34,70.37,70.18,70.22,53437.0,59.0786,59.1038,58.9442,58.9778,53437.0
2018-10-31 15:35:00,70.22,70.23,70.03,70.03,133923.0,58.9778,58.9862,58.8182,58.8182,133923.0
2018-10-31 15:40:00,70.04,70.11,69.97,70.0,57819.0,58.8266,58.8854,58.7678,58.793,57819.0
2018-10-31 15:45:00,69.98,70.08,69.73,69.8,88103.0,58.7762,58.8602,58.5663,58.6251,88103.0
2018-10-31 15:50:00,69.8,69.91,69.74,69.76,101883.0,58.6251,58.7174,58.5747,58.5915,101883.0
2018-10-31 15:55:00,69.76,69.86,69.65,69.7,181597.0,58.5915,58.6754,58.4991,58.5411,181597.0
2018-11-01 09:30:00,69.18,69.53,68.91,69.06,134868.0,58.1043,58.3983,57.8775,58.0035,134868.0
2018-11-01 09:35:00,68.98,69.55,68.95,69.46,45190.0,57.9363,58.4151,57.9111,58.3395,45190.0
2018-11-01 09:40:00,69.5,69.55,69.03,69.05,70128.0,58.3731,58.4151,57.9783,57.9951,70128.0
2018-11-01 09:45:00,69.07,69.09,68.52,68.86,102727.0,58.0119,58.0287,57.55,57.8355,102727.0
2018-11-01 09:50:00,68.81,68.89,68.68,68.76,35665.0,57.7935,57.8607,57.6844,57.7516,35665.0
2018-11-01 09:55:00,68.8,68.91,68.39,68.39,69515.0,57.7851,57.8775,57.4408,57.4408,69515.0
2018-11-01 10:00:00,68.38,68.57,68.21,68.35,117384.0,57.4324,57.592,57.2896,57.4072,117384.0
2018-11-01 10:05:00,68.38,68.57,68.33,68.49,41958.0,57.4324,57.592,57.3904,57.5248,41958.0
2018-11-01 10:10:00,68.53,68.72,68.53,68.6,42215.0,57.5584,57.718,57.5584,57.6172,42215.0
2018-11-01 10:15:00,68.58,68.67,68.38,68.42,34836.0,57.6004,57.676,57.4324,57.466,34836.0
2018-11-01 10:20:00,68.44,68.5,68.25,68.36,53087.0,57.4828,57.5332,57.3232,57.4156,53087.0
2018-11-01 10:25:00,68.38,68.52,68.28,68.37,34496.0,57.4324,57.55,57.3484,57.424,34496.0
2018-11-01 10:30:00,68.39,68.48,68.37,68.43,31431.0,57.4408,57.5164,57.424,57.4744,31431.0
2018-11-01 10:35:00,68.44,68.47,68.35,68.38,31439.0,57.4828,57.508,57.4072,57.4324,31439.0
2018-11-01 10:40:00,68.38,68.39,68.27,68.32,24237.0,57.4324,57.4408,57.34,57.382,24237.0
2018-11-01 10:45:00,68.32,68.43,68.31,68.38,42668.0,57.382,57.4744,57.3736,57.4324,42668.0
2018-11-01 10:50:00,68.38,68.5,68.33,68.33,84504.0,57.4324,57.5332,57.3904,57.3904,84504.0
2018-11-01 10:55:00,68.32,68.4,68.28,68.39,33362.0,57.382,57.4492,57.3484,57.4408,33362.0
2018-11-01 11:00:00,68.38,68.46,68.26,68.35,29558.0,57.4324,57.4996,57.3316,57.4072,29558.0
2018-11-01 11:05:00,68.35,68.49,68.34,68.45,37542.0,57.4072,57.5248,57.3988,57.4912,37542.0
2018-11-01 11:10:00,68.47,68.54,68.44,68.48,39151.0,57.508,57.5668,57.4828,57.5164,39151.0
2018-11-01 11:15:00,68.48,68.56,68.46,68.52,60277.0,57.5164,57.5836,57.4996,57.55,60277.0
2018-11-01 11:20:00,68.53,68.66,68.48,68.62,31958.0,57.5584,57.6676,57.5164,57.634,31958.0
2018-11-01 11:25:00,68.62,68.65,68.52,68.52,35452.0,57.634,57.6592,57.55,57.55,35452.0
2018-11-01 11:30:00,68.52,68.71,68.51,68.69,52239.0,57.55,57.7096,57.5416,57.6928,52239.0
2018-11-01 11:35:00,68.7,68.7,68.54,68.56,28576.0,57.7012,57.7012,57.5668,57.5836,28576.0
2018-11-01 11:40:00,68.56,68.66,68.56,68.64,36623.0,57.5836,57.6676,57.5836,57.6508,36623.0
2018-11-01 11:45:00,68.63,68.65,68.51,68.63,25064.0,57.6424,57.6592,57.5416,57.6424,25064.0
2018-11-01 11:50:00,68.64,68.84,68.63,68.84,33749.0,57.6508,57.8187,57.6424,57.8187,33749.0
2018-11-01 11:55:00,68.84,68.95,68.84,68.87,45342.0,57.8187,57.9111,57.8187,57.8439,45342.0
2018-11-01 12:00:00,68.85,68.96,68.8,68.96,24888.0,57.8271,57.9195,57.7851,57.9195,24888.0
2018-11-01 12:05:00,68.95,68.96,68.88,68.9,40495.0,57.9111,57.9195,57.8523,57.8691,40495.0
2018-11-01 12:10:00,68.89,68.89,68.82,68.86,16445.0,57.8607,57.8607,57.8019,57.8355,16445.0
2018-11-01 12:15:00,68.86,68.86,68.72,68.74,11801.0,57.8355,57.8355,57.718,57.7348,11801.0
2018-11-01 12:20:00,68.74,68.76,68.69,68.73,10780.0,57.7348,57.7516,57.6928,57.7264,10780.0
2018-11-01 12:25:00,68.72,68.78,68.69,68.77,18088.0,57.718,57.7684,57.6928,57.76,18088.0
2018-11-01 12:30:00,68.79,68.89,68.79,68.89,15175.0,57.7768,57.8607,57.7768,57.8607,15175.0
2018-11-01 12:35:00,68.88,68.88,68.8,68.82,13960.0,57.8523,57.8523,57.7851,57.8019,13960.0
2018-11-01 12:40:00,68.82,68.82,68.7,68.72,18638.0,57.8019,57.8019,57.7012,57.718,18638.0
2018-11-01 12:45:00,68.74,68.75,68.62,68.67,14095.0,57.7348,57.7432,57.634,57.676,14095.0
2018-11-01 12:50:00,68.68,68.78,68.68,68.76,17800.0,57.6844,57.7684,57.6844,57.7516,17800.0
2018-11-01 12:55:00,68.76,68.77,68.67,68.71,15906.0,57.7516,57.76,57.676,57.7096,15906.0
2018-11-01 13:00:00,68.7,68.77,68.69,68.75,13828.0,57.7012,57.76,57.6928,57.7432,13828.0
2018-11-01 13:05:00,68.76,68.82,68.73,68.78,20444.0,57.7516,57.8019,57.7264,57.7684,20444.0
2018-11-01 13:10:00,68.78,68.83,68.75,68.82,18719.0,57.7684,57.8103,57.7432,57.8019,18719.0
2018-11-01 13:15:00,68.8,68.88,68.8,68.82,20989.0,57.7851,57.8523,57.7851,57.8019,20989.0
2018-11-01 13:20:00,68.83,68.83,68.77,68.78,18222.0,57.8103,57.8103,57.76,57.7684,18222.0
2018-11-01 13:25:00,68.77,68.79,68.72,68.76,15017.0,57.76,57.7768,57.718,57.7516,15017.0
2018-11-01 13:30:00,68.76,68.77,68.7,68.72,19209.0,57.7516,57.76,57.7012,57.718,19209.0
2018-11-01 13:35:00,68.73,68.74,68.65,68.67,14054.0,57.7264,57.7348,57.6592,57.676,14054.0
2018-11-01 13:40:00,68.67,68.78,68.66,68.77,21248.0,57.676,57.7684,57.6676,57.76,21248.0
2018-11-01 13:45:00,68.77,68.84,68.74,68.81,49368.0,57.76,57.8187,57.7348,57.7935,49368.0
2018-11-01 13:50:00,68.81,68.87,68.81,68.84,17773.0,57.7935,57.8439,57.7935,57.8187,17773.0
2018-11-01 13:55:00,68.84,68.85,68.81,68.84,17430.0,57.8187,57.8271,57.7935,57.8187,17430.0
2018-11-01 14:00:00,68.84,68.87,68.79,68.87,30912.0,57.8187,57.8439,57.7768,57.8439,30912.0
2018-11-01 14:05:00,68.87,68.88,68.78,68.82,40449.0,57.8439,57.8523,57.7684,57.8019,40449.0
2018-11-01 14:10:00,68.82,68.97,68.82,68.96,35523.0,57.8019,57.9279,57.8019,57.9195,35523.0
2018-11-01 14:15:00,68.97,69.14,68.97,69.02,31481.0,57.9279,58.0707,57.9279,57.9699,31481.0
2018-11-01 14:20:00,69.03,69.04,68.99,69.03,20748.0,57.9783,57.9867,57.9447,57.9783,20748.0
2018-11-01 14:25:00,69.03,69.04,68.95,68.95,19628.0,57.9783,57.9867,57.9111,57.9111,19628.0
2018-11-01 14:30:00,68.95,69.01,68.92,68.95,40143.0,57.9111,57.9615,57.8859,57.9111,40143.0
2018-11-01 14:35:00,68.95,68.98,68.89,68.97,33147.0,57.9111,57.9363,57.8607,57.9279,33147.0
2018-11-01 14:40:00,68.98,68.99,68.96,68.99,14633.0,57.9363,57.9447,57.9195,57.9447,14633.0
2018-11-01 14:45:00,68.99,69.12,68.99,69.09,27073.0,57.9447,58.0539,57.9447,58.0287,27073.0
2018-11-01 14:50:00,69.09,69.1,69.02,69.05,27876.0,58.0287,58.0371,57.9699,57.9951,27876.0
2018-11-01 14:55:00,69.05,69.19,69.05,69.13,57512.0,57.9951,58.1127,57.9951,58.0623,57512.0
2018-11-01 15:00:00,69.14,69.23,69.1,69.23,62887.0,58.0707,58.1463,58.0371,58.1463,62887.0
2018-11-01 15:05:00,69.22,69.29,69.18,69.27,56358.0,58.1379,58.1967,58.1043,58.1799,56358.0
2018-11-01 15:10:00,69.26,69.32,69.22,69.31,39447.0,58.1715,58.2219,58.1379,58.2135,39447.0
2018-11-01 15:15:00,69.31,69.31,69.16,69.23,36402.0,58.2135,58.2135,58.0875,58.1463,36402.0
2018-11-01 15:20:00,69.24,69.24,69.17,69.23,25332.0,58.1547,58.1547,58.0959,58.1463,25332.0
2018-11-01 15:25:00,69.23,69.26,69.21,69.23,32947.0,58.1463,58.1715,58.1295,58.1463,32947.0
2018-11-01 15:30:00,69.23,69.23,69.06,69.12,45662.0,58.1463,58.1463,58.0035,58.0539,45662.0
2018-11-01 15:35:00,69.12,69.14,69.06,69.08,49052.0,58.0539,58.0707,58.0035,58.0203,49052.0
2018-11-01 15:40:00,69.08,69.09,68.99,69.08,172618.0,58.0203,58.0287,57.9447,58.0203,172618.0
2018-11-01 15:45:00,69.09,69.11,69.0,69.02,210267.0,58.0287,58.0455,57.9531,57.9699,210267.0
2018-11-01 15:50:00,69.01,69.03,68.97,69.02,130729.0,57.9615,57.9783,57.9279,57.9699,130729.0
2018-11-01 15:55:00,69.02,69.15,69.02,69.06,405097.0,57.9699,58.0791,57.9699,58.0035,405097.0
2018-11-02 09:30:00,69.62,69.85,69.58,69.79,42074.0,58.4739,58.667,58.4403,58.6167,42074.0
2018-11-02 09:35:00,69.77,70.04,69.73,69.99,11092.0,58.5999,58.8266,58.5663,58.7846,11092.0
2018-11-02 09:40:00,69.96,70.09,69.87,70.0,17499.0,58.7594,58.8686,58.6838,58.793,17499.0
2018-11-02 09:45:00,69.99,70.08,69.81,69.81,27540.0,58.7846,58.8602,58.6334,58.6334,27540.0
2018-11-02 09:50:00,69.82,69.83,69.5,69.53,60134.0,58.6418,58.6502,58.3731,58.3983,60134.0
2018-11-02 09:55:00,69.54,69.76,69.54,69.61,16366.0,58.4067,58.5915,58.4067,58.4655,16366.0
2018-11-02 10:00:00,69.63,69.75,69.59,69.71,14111.0,58.4823,58.5831,58.4487,58.5495,14111.0
2018-11-02 10:05:00,69.72,69.81,69.71,69.78,23607.0,58.5579,58.6334,58.5495,58.6083,23607.0
2018-11-02 10:10:00,69.79,69.92,69.71,69.75,23100.0,58.6167,58.7258,58.5495,58.5831,23100.0
2018-11-02 10:15:00,69.75,69.76,69.64,69.69,22554.0,58.5831,58.5915,58.4907,58.5327,22554.0
2018-11-02 10:20:00,69.69,69.71,69.51,69.62,24985.0,58.5327,58.5495,58.3815,58.4739,24985.0
2018-11-02 10:25:00,69.62,69.66,69.46,69.47,20795.0,58.4739,58.5075,58.3395,58.3479,20795.0
2018-11-02 10:30:00,69.45,69.49,69.36,69.36,25052.0,58.3311,58.3647,58.2555,58.2555,25052.0
2018-11-02 10:35:00,69.36,69.43,69.19,69.19,26644.0,58.2555,58.3143,58.1127,58.1127,26644.0
2018-11-02 10:40:00,69.17,69.21,69.07,69.16,15589.0,58.0959,58.1295,58.0119,58.0875,15589.0
2018-11-02 10:45:00,69.16,69.34,69.13,69.33,44364.0,58.0875,58.2387,58.0623,58.2303,44364.0
2018-11-02 10:50:00,69.33,69.41,69.19,69.19,45996.0,58.2303,58.2975,58.1127,58.1127,45996.0
2018-11-02 10:55:00,69.18,69.26,69.09,69.17,22337.0,58.1043,58.1715,58.0287,58.0959,22337.0
2018-11-02 11:00:00,69.19,69.33,69.17,69.2,21865.0,58.1127,58.2303,58.0959,58.1211,21865.0
2018-11-02 11:05:00,69.19,69.23,69.11,69.23,21978.0,58.1127,58.1463,58.0455,58.1463,21978.0
2018-11-02 11:10:00,69.25,69.28,69.05,69.07,23882.0,58.1631,58.1883,57.9951,58.0119,23882.0
2018-11-02 11:15:00,69.05,69.13,69.01,69.08,22678.0,57.9951,58.0623,57.9615,58.0203,22678.0
2018-11-02 11:20:00,69.05,69.05,68.93,69.01,20461.0,57.9951,57.9951,57.8943,57.9615,20461.0
2018-11-02 11:25:00,69.01,69.04,68.87,69.0,30194.0,57.9615,57.9867,57.8439,57.9531,30194.0
2018-11-02 11:30:00,68.99,69.01,68.85,68.86,19382.0,57.9447,57.9615,57.8271,57.8355,19382.0
2018-11-02 11:35:00,68.87,68.94,68.72,68.76,20669.0,57.8439,57.9027,57.718,57.7516,20669.0
2018-11-02 11:40:00,68.76,68.79,68.62,68.64,22887.0,57.7516,57.7768,57.634,57.6508,22887.0
2018-11-02 11:45:00,68.63,68.63,68.46,68.55,22388.0,57.6424,57.6424,57.4996,57.5752,22388.0
2018-11-02 11:50:00,68.56,68.57,68.48,68.53,18256.0,57.5836,57.592,57.5164,57.5584,18256.0
2018-11-02 11:55:00,68.5,68.59,68.46,68.59,50678.0,57.5332,57.6088,57.4996,57.6088,50678.0
2018-11-02 12:00:00,68.59,68.61,68.49,68.54,53691.0,57.6088,57.6256,57.5248,57.5668,53691.0
2018-11-02 12:05:00,68.55,68.7,68.51,68.53,22841.0,57.5752,57.7012,57.5416,57.5584,22841.0
2018-11-02 12:10:00,68.53,68.61,68.51,68.51,18579.0,57.5584,57.6256,57.5416,57.5416,18579.0
2018-11-02 12:15:00,68.5,68.61,68.45,68.6,34130.0,57.5332,57.6256,57.4912,57.6172,34130.0
2018-11-02 12:20:00,68.6,68.6,68.52,68.55,20118.0,57.6172,57.6172,57.55,57.5752,20118.0
2018-11-02 12:25:00,68.56,68.58,68.45,68.49,16938.0,57.5836,57.6004,57.4912,57.5248,16938.0
2018-11-02 12:30:00,68.48,68.52,68.26,68.26,28517.0,57.5164,57.55,57.3316,57.3316,28517.0
2018-11-02 12:35:00,68.26,68.33,68.22,68.26,22024.0,57.3316,57.3904,57.298,57.3316,22024.0
2018-11-02 12:40:00,68.26,68.31,68.24,68.27,13982.0,57.3316,57.3736,57.3148,57.34,13982.0
2018-11-02 12:45:00,68.26,68.26,68.15,68.22,21581.0,57.3316,57.3316,57.2392,57.298,21581.0
2018-11-02 12:50:00,68.24,68.25,68.11,68.11,21276.0,57.3148,57.3232,57.2056,57.2056,21276.0
2018-11-02 12:55:00,68.12,68.16,68.04,68.16,19234.0,57.214,57.2476,57.1468,57.2476,19234.0
2018-11-02 13:00:00,68.16,68.16,68.08,68.11,14302.0,57.2476,57.2476,57.1804,57.2056,14302.0
2018-11-02 13:05:00,68.1,68.17,68.05,68.16,16483.0,57.1972,57.256,57.1552,57.2476,16483.0
2018-11-02 13:10:00,68.17,68.31,68.16,68.25,21629.0,57.256,57.3736,57.2476,57.3232,21629.0
2018-11-02 13:15:00,68.27,68.31,68.24,68.28,22134.0,57.34,57.3736,57.3148,57.3484,22134.0
2018-11-02 13:20:00,68.28,68.31,68.23,68.28,19103.0,57.3484,57.3736,57.3064,57.3484,19103.0
2018-11-02 13:25:00,68.27,68.29,68.22,68.26,15535.0,57.34,57.3568,57.298,57.3316,15535.0
2018-11-02 13:30:00,68.25,68.29,68.22,68.27,9864.0,57.3232,57.3568,57.298,57.34,9864.0
2018-11-02 13:35:00,68.29,68.3,68.24,68.27,8828.0,57.3568,57.3652,57.3148,57.34,8828.0
2018-11-02 13:40:00,68.27,68.4,68.22,68.38,12197.0,57.34,57.4492,57.298,57.4324,12197.0
2018-11-02 13:45:00,68.36,68.4,68.32,68.34,9663.0,57.4156,57.4492,57.382,57.3988,9663.0
2018-11-02 13:50:00,68.34,68.35,68.25,68.29,19571.0,57.3988,57.4072,57.3232,57.3568,19571.0
2018-11-02 13:55:00,68.29,68.32,68.24,68.26,34051.0,57.3568,57.382,57.3148,57.3316,34051.0
2018-11-02 14:00:00,68.25,68.27,68.09,68.09,15802.0,57.3232,57.34,57.1888,57.1888,15802.0
2018-11-02 14:05:00,68.09,68.09,68.01,68.01,25756.0,57.1888,57.1888,57.1216,57.1216,25756.0
2018-11-02 14:10:00,68.0,68.01,67.95,67.97,22159.0,57.1132,57.1216,57.0712,57.088,22159.0
2018-11-02 14:15:00,67.96,68.06,67.95,68.04,47202.0,57.0796,57.1636,57.0712,57.1468,47202.0
2018-11-02 14:20:00,68.04,68.05,68.01,68.01,15408.0,57.1468,57.1552,57.1216,57.1216,15408.0
2018-11-02 14:25:00,68.0,68.53,67.98,68.48,60268.0,57.1132,57.5584,57.0964,57.5164,60268.0
2018-11-02 14:30:00,68.47,68.47,68.19,68.21,37026.0,57.508,57.508,57.2728,57.2896,37026.0
2018-11-02 14:35:00,68.23,68.24,68.1,68.1,19978.0,57.3064,57.3148,57.1972,57.1972,19978.0
2018-11-02 14:40:00,68.1,68.28,68.1,68.24,24251.0,57.1972,57.3484,57.1972,57.3148,24251.0
2018-11-02 14:45:00,68.24,68.26,68.21,68.25,16073.0,57.3148,57.3316,57.2896,57.3232,16073.0
2018-11-02 14:50:00,68.25,68.33,68.24,68.28,53043.0,57.3232,57.3904,57.3148,57.3484,53043.0
2018-11-02 14:55:00,68.28,68.33,68.24,68.25,45115.0,57.3484,57.3904,57.3148,57.3232,45115.0
2018-11-02 15:00:00,68.25,68.3,68.08,68.22,65999.0,57.3232,57.3652,57.1804,57.298,65999.0
2018-11-02 15:05:00,68.22,68.26,68.19,68.23,61334.0,57.298,57.3316,57.2728,57.3064,61334.0
2018-11-02 15:10:00,68.24,68.46,68.23,68.38,43848.0,57.3148,57.4996,57.3064,57.4324,43848.0
2018-11-02 15:15:00,68.38,68.41,68.29,68.31,47906.0,57.4324,57.4576,57.3568,57.3736,47906.0
2018-11-02 15:20:00,68.3,68.35,68.29,68.34,60712.0,57.3652,57.4072,57.3568,57.3988,60712.0
2018-11-02 15:25:00,68.34,68.37,68.25,68.3,42955.0,57.3988,57.424,57.3232,57.3652,42955.0
2018-11-02 15:30:00,68.29,68.31,68.2,68.25,37822.0,57.3568,57.3736,57.2812,57.3232,37822.0
2018-11-02 15:35:00,68.26,68.27,68.16,68.26,39433.0,57.3316,57.34,57.2476,57.3316,39433.0
2018-11-02 15:40:00,68.26,68.31,68.2,68.25,63032.0,57.3316,57.3736,57.2812,57.3232,63032.0
2018-11-02 15:45:00,68.24,68.3,68.18,68.28,94248.0,57.3148,57.3652,57.2644,57.3484,94248.0
2018-11-02 15:50:00,68.28,68.31,68.27,68.29,117972.0,57.3484,57.3736,57.34,57.3568,117972.0
2018-11-02 15:55:00,68.29,68.36,68.24,68.35,235604.0,57.3568,57.4156,57.3148,57.4072,235604.0
2018-11-05 09:30:00,68.61,68.96,68.53,68.94,50379.0,57.6256,57.9195,57.5584,57.9027,50379.0
2018-11-05 09:35:00,68.95,69.1,68.87,68.87,10088.0,57.9111,58.0371,57.8439,57.8439,10088.0
2018-11-05 09:40:00,68.9,69.13,68.89,69.04,20965.0,57.8691,58.0623,57.8607,57.9867,20965.0
2018-11-05 09:45:00,69.07,69.08,68.94,68.94,13725.0,58.0119,58.0203,57.9027,57.9027,13725.0
2018-11-05 09:50:00,68.94,69.01,68.85,68.86,27236.0,57.9027,57.9615,57.8271,57.8355,27236.0
2018-11-05 09:55:00,68.85,68.9,68.81,68.83,15865.0,57.8271,57.8691,57.7935,57.8103,15865.0
2018-11-05 10:00:00,68.84,68.88,68.72,68.73,21205.0,57.8187,57.8523,57.718,57.7264,21205.0
2018-11-05 10:05:00,68.73,68.75,68.66,68.69,27697.0,57.7264,57.7432,57.6676,57.6928,27697.0
2018-11-05 10:10:00,68.69,68.86,68.67,68.84,28220.0,57.6928,57.8355,57.676,57.8187,28220.0
2018-11-05 10:15:00,68.84,68.85,68.77,68.79,18135.0,57.8187,57.8271,57.76,57.7768,18135.0
2018-11-05 10:20:00,68.78,68.87,68.78,68.86,17981.0,57.7684,57.8439,57.7684,57.8355,17981.0
2018-11-05 10:25:00,68.85,68.93,68.84,68.91,14558.0,57.8271,57.8943,57.8187,57.8775,14558.0
2018-11-05 10:30:00,68.92,69.14,68.92,69.04,22472.0,57.8859,58.0707,57.8859,57.9867,22472.0
2018-11-05 10:35:00,69.03,69.29,69.02,69.29,18704.0,57.9783,58.1967,57.9699,58.1967,18704.0
2018-11-05 10:40:00,69.29,69.35,69.22,69.22,22690.0,58.1967,58.2471,58.1379,58.1379,22690.0
2018-11-05 10:45:00,69.23,69.25,69.15,69.25,16830.0,58.1463,58.1631,58.0791,58.1631,16830.0
2018-11-05 10:50:00,69.27,69.32,69.18,69.32,27785.0,58.1799,58.2219,58.1043,58.2219,27785.0
2018-11-05 10:55:00,69.33,69.48,69.29,69.47,11819.0,58.2303,58.3563,58.1967,58.3479,11819.0
2018-11-05 11:00:00,69.46,69.46,69.34,69.4,15319.0,58.3395,58.3395,58.2387,58.2891,15319.0
2018-11-05 11:05:00,69.4,69.53,69.38,69.5,23678.0,58.2891,58.3983,58.2723,58.3731,23678.0
2018-11-05 11:10:00,69.52,69.54,69.47,69.53,15244.0,58.3899,58.4067,58.3479,58.3983,15244.0
2018-11-05 11:15:00,69.55,69.56,69.4,69.45,15810.0,58.4151,58.4235,58.2891,58.3311,15810.0
2018-11-05 11:20:00,69.45,69.45,69.39,69.4,13704.0,58.3311,58.3311,58.2807,58.2891,13704.0
2018-11-05 11:25:00,69.39,69.39,69.32,69.32,12596.0,58.2807,58.2807,58.2219,58.2219,12596.0
2018-11-05 11:30:00,69.32,69.32,69.18,69.21,29095.0,58.2219,58.2219,58.1043,58.1295,29095.0
2018-11-05 11:35:00,69.2,69.34,69.18,69.33,19011.0,58.1211,58.2387,58.1043,58.2303,19011.0
2018-11-05 11:40:00,69.34,69.39,69.29,69.29,10658.0,58.2387,58.2807,58.1967,58.1967,10658.0
2018-11-05 11:45:00,69.29,69.39,69.29,69.39,11613.0,58.1967,58.2807,58.1967,58.2807,11613.0
2018-11-05 11:50:00,69.39,69.42,69.34,69.42,8758.0,58.2807,58.3059,58.2387,58.3059,8758.0
2018-11-05 11:55:00,69.41,69.42,69.37,69.42,8321.0,58.2975,58.3059,58.2639,58.3059,8321.0
2018-11-05 12:00:00,69.43,69.43,69.32,69.33,9257.0,58.3143,58.3143,58.2219,58.2303,9257.0
2018-11-05 12:05:00,69.33,69.36,69.29,69.34,13173.0,58.2303,58.2555,58.1967,58.2387,13173.0
2018-11-05 12:10:00,69.33,69.42,69.33,69.41,9572.0,58.2303,58.3059,58.2303,58.2975,9572.0
2018-11-05 12:15:00,69.41,69.44,69.37,69.38,7491.0,58.2975,58.3227,58.2639,58.2723,7491.0
2018-11-05 12:20:00,69.38,69.43,69.35,69.41,6685.0,58.2723,58.3143,58.2471,58.2975,6685.0
2018-11-05 12:25:00,69.39,69.44,69.38,69.42,7951.0,58.2807,58.3227,58.2723,58.3059,7951.0
2018-11-05 12:30:00,69.42,69.47,69.42,69.43,7055.0,58.3059,58.3479,58.3059,58.3143,7055.0
2018-11-05 12:35:00,69.42,69.42,69.39,69.41,6654.0,58.3059,58.3059,58.2807,58.2975,6654.0
2018-11-05 12:40:00,69.41,69.44,69.4,69.42,10173.0,58.2975,58.3227,58.2891,58.3059,10173.0
2018-11-05 12:45:00,69.41,69.41,69.34,69.37,6511.0,58.2975,58.2975,58.2387,58.2639,6511.0
2018-11-05 12:50:00,69.37,69.42,69.37,69.4,6106.0,58.2639,58.3059,58.2639,58.2891,6106.0
2018-11-05 12:55:00,69.39,69.42,69.39,69.42,4394.0,58.2807,58.3059,58.2807,58.3059,4394.0
2018-11-05 13:00:00,69.42,69.45,69.4,69.45,6387.0,58.3059,58.3311,58.2891,58.3311,6387.0
2018-11-05 13:05:00,69.45,69.47,69.43,69.47,10102.0,58.3311,58.3479,58.3143,58.3479,10102.0
2018-11-05 13:10:00,69.47,69.52,69.45,69.49,7820.0,58.3479,58.3899,58.3311,58.3647,7820.0
2018-11-05 13:15:00,69.5,69.59,69.49,69.59,20699.0,58.3731,58.4487,58.3647,58.4487,20699.0
2018-11-05 13:20:00,69.61,69.65,69.6,69.65,6614.0,58.4655,58.4991,58.4571,58.4991,6614.0
2018-11-05 13:25:00,69.63,69.66,69.63,69.66,8701.0,58.4823,58.5075,58.4823,58.5075,8701.0
2018-11-05 13:30:00,69.66,69.71,69.65,69.69,13333.0,58.5075,58.5495,58.4991,58.5327,13333.0
2018-11-05 13:35:00,69.68,69.75,69.66,69.72,8558.0,58.5243,58.5831,58.5075,58.5579,8558.0
2018-11-05 13:40:00,69.71,69.74,69.61,69.61,11045.0,58.5495,58.5747,58.4655,58.4655,11045.0
2018-11-05 13:45:00,69.62,69.64,69.58,69.64,8360.0,58.4739,58.4907,58.4403,58.4907,8360.0
2018-11-05 13:50:00,69.65,69.66,69.57,69.66,10604.0,58.4991,58.5075,58.4319,58.5075,10604.0
2018-11-05 13:55:00,69.67,69.74,69.65,69.72,6568.0,58.5159,58.5747,58.4991,58.5579,6568.0
2018-11-05 14:00:00,69.71,69.74,69.62,69.62,14614.0,58.5495,58.5747,58.4739,58.4739,14614.0
2018-11-05 14:05:00,69.62,69.72,69.62,69.71,6961.0,58.4739,58.5579,58.4739,58.5495,6961.0
2018-11-05 14:10:00,69.72,69.75,69.71,69.74,13603.0,58.5579,58.5831,58.5495,58.5747,13603.0
2018-11-05 14:15:00,69.74,69.89,69.71,69.86,25250.0,58.5747,58.7006,58.5495,58.6754,25250.0
2018-11-05 14:20:00,69.87,69.95,69.86,69.9,19825.0,58.6838,58.751,58.6754,58.709,19825.0
2018-11-05 14:25:00,69.92,69.92,69.88,69.91,7446.0,58.7258,58.7258,58.6922,58.7174,7446.0
2018-11-05 14:30:00,69.91,69.91,69.77,69.77,30524.0,58.7174,58.7174,58.5999,58.5999,30524.0
2018-11-05 14:35:00,69.76,69.79,69.73,69.79,20807.0,58.5915,58.6167,58.5663,58.6167,20807.0
2018-11-05 14:40:00,69.8,69.82,69.78,69.82,11940.0,58.6251,58.6418,58.6083,58.6418,11940.0
2018-11-05 14:45:00,69.84,69.87,69.79,69.82,14313.0,58.6586,58.6838,58.6167,58.6418,14313.0
2018-11-05 14:50:00,69.83,69.86,69.81,69.81,7475.0,58.6502,58.6754,58.6334,58.6334,7475.0
2018-11-05 14:55:00,69.81,69.83,69.8,69.8,8944.0,58.6334,58.6502,58.6251,58.6251,8944.0
2018-11-05 15:00:00,69.8,69.81,69.78,69.8,10838.0,58.6251,58.6334,58.6083,58.6251,10838.0
2018-11-05 15:05:00,69.8,69.87,69.77,69.78,15291.0,58.6251,58.6838,58.5999,58.6083,15291.0
2018-11-05 15:10:00,69.78,69.89,69.78,69.88,27323.0,58.6083,58.7006,58.6083,58.6922,27323.0
2018-11-05 15:15:00,69.89,69.9,69.81,69.83,45336.0,58.7006,58.709,58.6334,58.6502,45336.0
2018-11-05 15:20:00,69.82,69.82,69.73,69.73,60389.0,58.6418,58.6418,58.5663,58.5663,60389.0
2018-11-05 15:25:00,69.73,69.78,69.67,69.78,27222.0,58.5663,58.6083,58.5159,58.6083,27222.0
2018-11-05 15:30:00,69.78,69.79,69.67,69.75,28551.0,58.6083,58.6167,58.5159,58.5831,28551.0
2018-11-05 15:35:00,69.74,69.77,69.71,69.75,19114.0,58.5747,58.5999,58.5495,58.5831,19114.0
2018-11-05 15:40:00,69.76,69.78,69.65,69.65,35354.0,58.5915,58.6083,58.4991,58.4991,35354.0
2018-11-05 15:45:00,69.66,69.68,69.6,69.65,65417.0,58.5075,58.5243,58.4571,58.4991,65417.0
2018-11-05 15:50:00,69.66,69.68,69.63,69.67,75253.0,58.5075,58.5243,58.4823,58.5159,75253.0
2018-11-05 15:55:00,69.67,69.76,69.64,69.71,135315.0,58.5159,58.5915,58.4907,58.5495,135315.0
2018-11-06 09:30:00,69.62,69.84,69.46,69.51,48271.0,58.4739,58.6586,58.3395,58.3815,48271.0
2018-11-06 09:35:00,69.45,69.62,69.44,69.48,15875.0,58.3311,58.4739,58.3227,58.3563,15875.0
2018-11-06 09:40:00,69.5,69.58,69.45,69.5,19866.0,58.3731,58.4403,58.3311,58.3731,19866.0
2018-11-06 09:45:00,69.5,69.77,69.48,69.72,17603.0,58.3731,58.5999,58.3563,58.5579,17603.0
2018-11-06 09:50:00,69.7,69.7,69.55,69.66,5883.0,58.5411,58.5411,58.4151,58.5075,5883.0
2018-11-06 09:55:00,69.66,69.74,69.65,69.72,4480.0,58.5075,58.5747,58.4991,58.5579,4480.0
2018-11-06 10:00:00,69.71,69.81,69.71,69.78,11237.0,58.5495,58.6334,58.5495,58.6083,11237.0
2018-11-06 10:05:00,69.78,69.89,69.78,69.85,16851.0,58.6083,58.7006,58.6083,58.667,16851.0
2018-11-06 10:10:00,69.86,69.86,69.66,69.73,13102.0,58.6754,58.6754,58.5075,58.5663,13102.0
2018-11-06 10:15:00,69.71,69.77,69.66,69.68,10990.0,58.5495,58.5999,58.5075,58.5243,10990.0
2018-11-06 10:20:00,69.71,69.79,69.71,69.76,7900.0,58.5495,58.6167,58.5495,58.5915,7900.0
2018-11-06 10:25:00,69.79,69.8,69.71,69.71,9826.0,58.6167,58.6251,58.5495,58.5495,9826.0
2018-11-06 10:30:00,69.7,69.77,69.66,69.69,20904.0,58.5411,58.5999,58.5075,58.5327,20904.0
2018-11-06 10:35:00,69.68,69.75,69.65,69.69,7845.0,58.5243,58.5831,58.4991,58.5327,7845.0
2018-11-06 10:40:00,69.68,69.77,69.67,69.76,5315.0,58.5243,58.5999,58.5159,58.5915,5315.0
2018-11-06 10:45:00,69.76,69.82,69.76,69.82,15865.0,58.5915,58.6418,58.5915,58.6418,15865.0
2018-11-06 10:50:00,69.83,69.84,69.74,69.77,10143.0,58.6502,58.6586,58.5747,58.5999,10143.0
2018-11-06 10:55:00,69.78,69.81,69.73,69.8,8485.0,58.6083,58.6334,58.5663,58.6251,8485.0
2018-11-06 11:00:00,69.83,69.88,69.8,69.82,10913.0,58.6502,58.6922,58.6251,58.6418,10913.0
2018-11-06 11:05:00,69.82,69.93,69.81,69.87,8048.0,58.6418,58.7342,58.6334,58.6838,8048.0
2018-11-06 11:10:00,69.88,69.96,69.84,69.96,23724.0,58.6922,58.7594,58.6586,58.7594,23724.0
2018-11-06 11:15:00,69.94,70.0,69.94,69.96,4600.0,58.7426,58.793,58.7426,58.7594,4600.0
2018-11-06 11:20:00,69.94,69.95,69.85,69.9,11646.0,58.7426,58.751,58.667,58.709,11646.0
2018-11-06 11:25:00,69.89,69.95,69.89,69.92,13781.0,58.7006,58.751,58.7006,58.7258,13781.0
2018-11-06 11:30:00,69.92,69.93,69.89,69.91,8571.0,58.7258,58.7342,58.7006,58.7174,8571.0
2018-11-06 11:35:00,69.92,69.93,69.88,69.88,5595.0,58.7258,58.7342,58.6922,58.6922,5595.0
2018-11-06 11:40:00,69.89,69.91,69.85,69.9,6702.0,58.7006,58.7174,58.667,58.709,6702.0
2018-11-06 11:45:00,69.9,69.94,69.88,69.92,6576.0,58.709,58.7426,58.6922,58.7258,6576.0
2018-11-06 11:50:00,69.91,69.96,69.91,69.95,7373.0,58.7174,58.7594,58.7174,58.751,7373.0
2018-11-06 11:55:00,69.96,70.13,69.96,70.09,15419.0,58.7594,58.9022,58.7594,58.8686,15419.0
2018-11-06 12:00:00,70.1,70.13,70.03,70.13,12393.0,58.877,58.9022,58.8182,58.9022,12393.0
2018-11-06 12:05:00,70.14,70.14,70.07,70.07,6586.0,58.9106,58.9106,58.8518,58.8518,6586.0
2018-11-06 12:10:00,70.09,70.12,70.06,70.08,8453.0,58.8686,58.8938,58.8434,58.8602,8453.0
2018-11-06 12:15:00,70.05,70.06,70.02,70.03,7992.0,58.835,58.8434,58.8098,58.8182,7992.0
2018-11-06 12:20:00,70.03,70.03,69.97,69.99,13118.0,58.8182,58.8182,58.7678,58.7846,13118.0
2018-11-06 12:25:00,69.98,70.05,69.97,70.04,8350.0,58.7762,58.835,58.7678,58.8266,8350.0
2018-11-06 12:30:00,70.03,70.03,69.98,70.0,9399.0,58.8182,58.8182,58.7762,58.793,9399.0
2018-11-06 12:35:00,70.01,70.02,69.96,69.97,9585.0,58.8014,58.8098,58.7594,58.7678,9585.0
2018-11-06 12:40:00,69.98,70.01,69.98,69.98,5903.0,58.7762,58.8014,58.7762,58.7762,5903.0
2018-11-06 12:45:00,69.99,70.0,69.95,69.98,8157.0,58.7846,58.793,58.751,58.7762,8157.0
2018-11-06 12:50:00,69.98,70.0,69.92,69.94,8014.0,58.7762,58.793,58.7258,58.7426,8014.0
2018-11-06 12:55:00,69.93,69.95,69.91,69.91,4152.0,58.7342,58.751,58.7174,58.7174,4152.0
2018-11-06 13:00:00,69.91,69.91,69.87,69.9,7631.0,58.7174,58.7174,58.6838,58.709,7631.0
2018-11-06 13:05:00,69.9,69.9,69.84,69.85,27768.0,58.709,58.709,58.6586,58.667,27768.0
2018-11-06 13:10:00,69.86,69.87,69.85,69.86,8964.0,58.6754,58.6838,58.667,58.6754,8964.0
2018-11-06 13:15:00,69.87,69.88,69.84,69.85,4772.0,58.6838,58.6922,58.6586,58.667,4772.0
2018-11-06 13:20:00,69.85,69.86,69.8,69.84,5976.0,58.667,58.6754,58.6251,58.6586,5976.0
2018-11-06 13:25:00,69.84,69.84,69.82,69.84,4423.0,58.6586,58.6586,58.6418,58.6586,4423.0
2018-11-06 13:30:00,69.82,69.83,69.8,69.83,5235.0,58.6418,58.6502,58.6251,58.6502,5235.0
2018-11-06 13:35:00,69.84,69.86,69.79,69.8,7531.0,58.6586,58.6754,58.6167,58.6251,7531.0
2018-11-06 13:40:00,69.8,69.8,69.77,69.77,8315.0,58.6251,58.6251,58.5999,58.5999,8315.0
2018-11-06 13:45:00,69.78,69.83,69.76,69.78,9190.0,58.6083,58.6502,58.5915,58.6083,9190.0
2018-11-06 13:50:00,69.78,69.82,69.78,69.81,4441.0,58.6083,58.6418,58.6083,58.6334,4441.0
2018-11-06 13:55:00,69.81,69.84,69.79,69.79,10807.0,58.6334,58.6586,58.6167,58.6167,10807.0
2018-11-06 14:00:00,69.78,69.78,69.72,69.74,20787.0,58.6083,58.6083,58.5579,58.5747,20787.0
2018-11-06 14:05:00,69.74,69.8,69.74,69.8,8382.0,58.5747,58.6251,58.5747,58.6251,8382.0
2018-11-06 14:10:00,69.81,69.81,69.76,69.77,9168.0,58.6334,58.6334,58.5915,58.5999,9168.0
2018-11-06 14:15:00,69.77,69.79,69.73,69.79,10206.0,58.5999,58.6167,58.5663,58.6167,10206.0
2018-11-06 14:20:00,69.79,69.8,69.77,69.78,9084.0,58.6167,58.6251,58.5999,58.6083,9084.0
2018-11-06 14:25:00,69.77,69.77,69.66,69.68,41275.0,58.5999,58.5999,58.5075,58.5243,41275.0
2018-11-06 14:30:00,69.68,69.73,69.65,69.68,41295.0,58.5243,58.5663,58.4991,58.5243,41295.0
2018-11-06 14:35:00,69.69,69.7,69.56,69.57,18482.0,58.5327,58.5411,58.4235,58.4319,18482.0
2018-11-06 14:40:00,69.58,69.61,69.53,69.56,10255.0,58.4403,58.4655,58.3983,58.4235,10255.0
2018-11-06 14:45:00,69.55,69.6,69.53,69.59,11457.0,58.4151,58.4571,58.3983,58.4487,11457.0
2018-11-06 14:50:00,69.59,69.61,69.56,69.56,12396.0,58.4487,58.4655,58.4235,58.4235,12396.0
2018-11-06 14:55:00,69.56,69.58,69.51,69.56,11186.0,58.4235,58.4403,58.3815,58.4235,11186.0
2018-11-06 15:00:00,69.55,69.61,69.52,69.59,16976.0,58.4151,58.4655,58.3899,58.4487,16976.0
2018-11-06 15:05:00,69.59,69.6,69.52,69.53,32161.0,58.4487,58.4571,58.3899,58.3983,32161.0
2018-11-06 15:10:00,69.53,69.59,69.52,69.58,23838.0,58.3983,58.4487,58.3899,58.4403,23838.0
2018-11-06 15:15:00,69.57,69.6,69.55,69.59,18306.0,58.4319,58.4571,58.4151,58.4487,18306.0
2018-11-06 15:20:00,69.58,69.64,69.53,69.62,19801.0,58.4403,58.4907,58.3983,58.4739,19801.0
2018-11-06 15:25:00,69.61,69.63,69.58,69.59,16230.0,58.4655,58.4823,58.4403,58.4487,16230.0
2018-11-06 15:30:00,69.6,69.62,69.56,69.56,33961.0,58.4571,58.4739,58.4235,58.4235,33961.0
2018-11-06 15:35:00,69.56,69.6,69.5,69.52,26669.0,58.4235,58.4571,58.3731,58.3899,26669.0
2018-11-06 15:40:00,69.53,69.54,69.46,69.47,30073.0,58.3983,58.4067,58.3395,58.3479,30073.0
2018-11-06 15:45:00,69.46,69.71,69.46,69.7,62536.0,58.3395,58.5495,58.3395,58.5411,62536.0
2018-11-06 15:50:00,69.7,69.77,69.69,69.77,56551.0,58.5411,58.5999,58.5327,58.5999,56551.0
2018-11-06 15:55:00,69.77,69.85,69.76,69.78,187748.0,58.5999,58.667,58.5915,58.6083,187748.0
2018-11-07 09:30:00,71.45,72.3,71.26,71.91,179173.0,60.0109,60.7248,59.8513,60.3972,179173.0
2018-11-07 09:35:00,71.94,72.25,71.71,72.2,101909.0,60.4224,60.6828,60.2293,60.6408,101909.0
2018-11-07 09:40:00,72.28,72.53,72.25,72.41,150846.0,60.708,60.918,60.6828,60.8172,150846.0
2018-11-07 09:45:00,72.4,72.55,72.28,72.46,67115.0,60.8088,60.9348,60.708,60.8592,67115.0
2018-11-07 09:50:00,72.44,72.53,72.2,72.25,52272.0,60.8424,60.918,60.6408,60.6828,52272.0
2018-11-07 09:55:00,72.28,72.32,72.09,72.18,79887.0,60.708,60.7416,60.5484,60.624,79887.0
2018-11-07 10:00:00,72.15,72.22,72.06,72.09,53828.0,60.5988,60.6576,60.5232,60.5484,53828.0
2018-11-07 10:05:00,72.1,72.11,71.94,72.09,51720.0,60.5568,60.5652,60.4224,60.5484,51720.0
2018-11-07 10:10:00,72.08,72.25,72.07,72.24,45457.0,60.54,60.6828,60.5316,60.6744,45457.0
2018-11-07 10:15:00,72.24,72.24,72.01,72.02,20347.0,60.6744,60.6744,60.4812,60.4896,20347.0
2018-11-07 10:20:00,72.0,72.18,72.0,72.12,37866.0,60.4728,60.624,60.4728,60.5736,37866.0
2018-11-07 10:25:00,72.11,72.2,72.07,72.2,23757.0,60.5652,60.6408,60.5316,60.6408,23757.0
2018-11-07 10:30:00,72.2,72.24,72.05,72.05,31442.0,60.6408,60.6744,60.5148,60.5148,31442.0
2018-11-07 10:35:00,72.05,72.06,71.97,72.05,66952.0,60.5148,60.5232,60.4476,60.5148,66952.0
2018-11-07 10:40:00,72.06,72.23,72.03,72.21,33581.0,60.5232,60.666,60.498,60.6492,33581.0
2018-11-07 10:45:00,72.22,72.25,72.03,72.03,13946.0,60.6576,60.6828,60.498,60.498,13946.0
2018-11-07 10:50:00,72.04,72.28,72.04,72.24,21515.0,60.5064,60.708,60.5064,60.6744,21515.0
2018-11-07 10:55:00,72.22,72.27,72.17,72.17,16022.0,60.6576,60.6996,60.6156,60.6156,16022.0
2018-11-07 11:00:00,72.15,72.24,72.12,72.22,18749.0,60.5988,60.6744,60.5736,60.6576,18749.0
2018-11-07 11:05:00,72.22,72.27,72.15,72.24,17502.0,60.6576,60.6996,60.5988,60.6744,17502.0
2018-11-07 11:10:00,72.25,72.31,72.2,72.29,15808.0,60.6828,60.7332,60.6408,60.7164,15808.0
2018-11-07 11:15:00,72.28,72.32,72.23,72.26,31483.0,60.708,60.7416,60.666,60.6912,31483.0
2018-11-07 11:20:00,72.27,72.27,72.21,72.24,20426.0,60.6996,60.6996,60.6492,60.6744,20426.0
2018-11-07 11:25:00,72.25,72.38,72.19,72.38,35307.0,60.6828,60.792,60.6324,60.792,35307.0
2018-11-07 11:30:00,72.39,72.49,72.39,72.42,25009.0,60.8004,60.8844,60.8004,60.8256,25009.0
2018-11-07 11:35:00,72.4,72.51,72.4,72.5,31905.0,60.8088,60.9012,60.8088,60.8928,31905.0
2018-11-07 11:40:00,72.5,72.5,72.45,72.46,18696.0,60.8928,60.8928,60.8508,60.8592,18696.0
2018-11-07 11:45:00,72.47,72.63,72.47,72.63,38389.0,60.8676,61.002,60.8676,61.002,38389.0
2018-11-07 11:50:00,72.64,72.68,72.57,72.68,24787.0,61.0104,61.044,60.9516,61.044,24787.0
2018-11-07 11:55:00,72.7,72.88,72.7,72.85,34016.0,61.0608,61.2119,61.0608,61.1867,34016.0
2018-11-07 12:00:00,72.86,73.04,72.86,73.04,64128.0,61.1951,61.3463,61.1951,61.3463,64128.0
2018-11-07 12:05:00,73.04,73.15,72.94,73.13,28142.0,61.3463,61.4387,61.2623,61.4219,28142.0
2018-11-07 12:10:00,73.14,73.29,73.13,73.27,34784.0,61.4303,61.5563,61.4219,61.5395,34784.0
2018-11-07 12:15:00,73.28,73.37,73.25,73.37,34767.0,61.5479,61.6235,61.5227,61.6235,34767.0
2018-11-07 12:20:00,73.36,73.38,73.24,73.33,32945.0,61.6151,61.6319,61.5143,61.5899,32945.0
2018-11-07 12:25:00,73.33,73.35,73.22,73.23,28812.0,61.5899,61.6067,61.4975,61.5059,28812.0
2018-11-07 12:30:00,73.21,73.38,73.17,73.34,29364.0,61.4891,61.6319,61.4555,61.5983,29364.0
2018-11-07 12:35:00,73.35,73.36,73.21,73.22,38093.0,61.6067,61.6151,61.4891,61.4975,38093.0
2018-11-07 12:40:00,73.22,73.32,73.21,73.28,29713.0,61.4975,61.5815,61.4891,61.5479,29713.0
2018-11-07 12:45:00,73.28,73.3,73.2,73.28,46463.0,61.5479,61.5647,61.4807,61.5479,46463.0
2018-11-07 12:50:00,73.27,73.31,73.26,73.29,14744.0,61.5395,61.5731,61.5311,61.5563,14744.0
2018-11-07 12:55:00,73.3,73.36,73.29,73.35,28014.0,61.5647,61.6151,61.5563,61.6067,28014.0
2018-11-07 13:00:00,73.34,73.43,73.33,73.38,20619.0,61.5983,61.6739,61.5899,61.6319,20619.0
2018-11-07 13:05:00,73.38,73.42,73.32,73.38,35910.0,61.6319,61.6655,61.5815,61.6319,35910.0
2018-11-07 13:10:00,73.38,73.43,73.36,73.37,22664.0,61.6319,61.6739,61.6151,61.6235,22664.0
2018-11-07 13:15:00,73.36,73.52,73.34,73.5,28174.0,61.6151,61.7495,61.5983,61.7327,28174.0
2018-11-07 13:20:00,73.51,73.58,73.49,73.56,57364.0,61.7411,61.7999,61.7243,61.7831,57364.0
2018-11-07 13:25:00,73.57,73.69,73.56,73.66,37717.0,61.7915,61.8923,61.7831,61.8671,37717.0
2018-11-07 13:30:00,73.65,73.65,73.53,73.55,64756.0,61.8587,61.8587,61.7579,61.7747,64756.0
2018-11-07 13:35:00,73.55,73.58,73.5,73.58,28259.0,61.7747,61.7999,61.7327,61.7999,28259.0
2018-11-07 13:40:00,73.57,73.62,73.51,73.56,62588.0,61.7915,61.8335,61.7411,61.7831,62588.0
2018-11-07 13:45:00,73.56,73.56,73.47,73.5,77998.0,61.7831,61.7831,61.7075,61.7327,77998.0
2018-11-07 13:50:00,73.51,73.54,73.38,73.4,78709.0,61.7411,61.7663,61.6319,61.6487,78709.0
2018-11-07 13:55:00,73.4,73.44,73.3,73.31,61499.0,61.6487,61.6823,61.5647,61.5731,61499.0
2018-11-07 14:00:00,73.31,73.38,73.28,73.34,22233.0,61.5731,61.6319,61.5479,61.5983,22233.0
2018-11-07 14:05:00,73.35,73.46,73.34,73.45,17554.0,61.6067,61.6991,61.5983,61.6907,17554.0
2018-11-07 14:10:00,73.45,73.6,73.44,73.58,24201.0,61.6907,61.8167,61.6823,61.7999,24201.0
2018-11-07 14:15:00,73.58,73.65,73.55,73.58,39152.0,61.7999,61.8587,61.7747,61.7999,39152.0
2018-11-07 14:20:00,73.58,73.63,73.56,73.56,18008.0,61.7999,61.8419,61.7831,61.7831,18008.0
2018-11-07 14:25:00,73.57,73.63,73.54,73.59,19593.0,61.7915,61.8419,61.7663,61.8083,19593.0
2018-11-07 14:30:00,73.59,73.6,73.48,73.48,33242.0,61.8083,61.8167,61.7159,61.7159,33242.0
2018-11-07 14:35:00,73.49,73.5,73.39,73.41,36766.0,61.7243,61.7327,61.6403,61.6571,36766.0
2018-11-07 14:40:00,73.4,73.41,73.18,73.2,33445.0,61.6487,61.6571,61.4639,61.4807,33445.0
2018-11-07 14:45:00,73.19,73.26,73.16,73.19,30053.0,61.4723,61.5311,61.4471,61.4723,30053.0
2018-11-07 14:50:00,73.18,73.23,73.16,73.23,22831.0,61.4639,61.5059,61.4471,61.5059,22831.0
2018-11-07 14:55:00,73.23,73.32,73.21,73.25,23170.0,61.5059,61.5815,61.4891,61.5227,23170.0
2018-11-07 15:00:00,73.26,73.29,73.18,73.18,32476.0,61.5311,61.5563,61.4639,61.4639,32476.0
2018-11-07 15:05:00,73.19,73.27,73.1,73.11,31486.0,61.4723,61.5395,61.3967,61.4051,31486.0
2018-11-07 15:10:00,73.09,73.1,73.0,73.05,69678.0,61.3883,61.3967,61.3127,61.3547,69678.0
2018-11-07 15:15:00,73.05,73.05,72.96,72.98,37697.0,61.3547,61.3547,61.2791,61.2959,37697.0
2018-11-07 15:20:00,72.99,73.08,72.99,73.08,37699.0,61.3043,61.3799,61.3043,61.3799,37699.0
2018-11-07 15:25:00,73.08,73.18,73.06,73.09,48314.0,61.3799,61.4639,61.3631,61.3883,48314.0
2018-11-07 15:30:00,73.09,73.13,73.06,73.1,69710.0,61.3883,61.4219,61.3631,61.3967,69710.0
2018-11-07 15:35:00,73.11,73.14,73.06,73.09,34352.0,61.4051,61.4303,61.3631,61.3883,34352.0
2018-11-07 15:40:00,73.09,73.12,72.98,73.0,56420.0,61.3883,61.4135,61.2959,61.3127,56420.0
2018-11-07 15:45:00,72.99,73.07,72.92,72.95,101817.0,61.3043,61.3715,61.2455,61.2707,101817.0
2018-11-07 15:50:00,72.95,73.02,72.91,73.02,118131.0,61.2707,61.3295,61.2371,61.3295,118131.0
2018-11-07 15:55:00,73.02,73.15,73.02,73.11,228416.0,61.3295,61.4387,61.3295,61.4051,228416.0
2018-11-08 09:30:00,72.74,73.05,72.73,72.94,39893.0,61.0944,61.3547,61.086,61.2623,39893.0
2018-11-08 09:35:00,73.01,73.11,72.96,73.1,8565.0,61.3211,61.4051,61.2791,61.3967,8565.0
2018-11-08 09:40:00,73.12,73.19,73.05,73.12,16100.0,61.4135,61.4723,61.3547,61.4135,16100.0
2018-11-08 09:45:00,73.11,73.19,73.06,73.15,23161.0,61.4051,61.4723,61.3631,61.4387,23161.0
2018-11-08 09:50:00,73.14,73.31,73.12,73.24,29373.0,61.4303,61.5731,61.4135,61.5143,29373.0
2018-11-08 09:55:00,73.24,73.34,73.22,73.25,10370.0,61.5143,61.5983,61.4975,61.5227,10370.0
2018-11-08 10:00:00,73.25,73.3,73.2,73.29,15129.0,61.5227,61.5647,61.4807,61.5563,15129.0
2018-11-08 10:05:00,73.31,73.4,73.09,73.11,22415.0,61.5731,61.6487,61.3883,61.4051,22415.0
2018-11-08 10:10:00,73.09,73.2,73.0,73.04,28056.0,61.3883,61.4807,61.3127,61.3463,28056.0
2018-11-08 10:15:00,73.05,73.1,73.02,73.09,10681.0,61.3547,61.3967,61.3295,61.3883,10681.0
2018-11-08 10:20:00,73.1,73.2,73.08,73.08,15184.0,61.3967,61.4807,61.3799,61.3799,15184.0
2018-11-08 10:25:00,73.08,73.21,73.07,73.14,11695.0,61.3799,61.4891,61.3715,61.4303,11695.0
2018-11-08 10:30:00,73.13,73.15,73.1,73.13,17942.0,61.4219,61.4387,61.3967,61.4219,17942.0
2018-11-08 10:35:00,73.13,73.15,73.04,73.1,13648.0,61.4219,61.4387,61.3463,61.3967,13648.0
2018-11-08 10:40:00,73.11,73.25,73.08,73.25,24381.0,61.4051,61.5227,61.3799,61.5227,24381.0
2018-11-08 10:45:00,73.23,73.39,73.23,73.38,40729.0,61.5059,61.6403,61.5059,61.6319,40729.0
2018-11-08 10:50:00,73.36,73.38,73.29,73.35,28463.0,61.6151,61.6319,61.5563,61.6067,28463.0
2018-11-08 10:55:00,73.35,73.46,73.35,73.44,14731.0,61.6067,61.6991,61.6067,61.6823,14731.0
2018-11-08 11:00:00,73.44,73.45,73.38,73.44,14202.0,61.6823,61.6907,61.6319,61.6823,14202.0
2018-11-08 11:05:00,73.44,73.46,73.42,73.45,23337.0,61.6823,61.6991,61.6655,61.6907,23337.0
2018-11-08 11:10:00,73.45,73.59,73.44,73.58,34917.0,61.6907,61.8083,61.6823,61.7999,34917.0
2018-11-08 11:15:00,73.58,73.58,73.44,73.47,18587.0,61.7999,61.7999,61.6823,61.7075,18587.0
2018-11-08 11:20:00,73.47,73.51,73.39,73.39,29115.0,61.7075,61.7411,61.6403,61.6403,29115.0
2018-11-08 11:25:00,73.39,73.4,73.31,73.35,19220.0,61.6403,61.6487,61.5731,61.6067,19220.0
2018-11-08 11:30:00,73.35,73.42,73.34,73.41,11935.0,61.6067,61.6655,61.5983,61.6571,11935.0
2018-11-08 11:35:00,73.4,73.43,73.37,73.42,13299.0,61.6487,61.6739,61.6235,61.6655,13299.0
2018-11-08 11:40:00,73.44,73.59,73.44,73.53,37471.0,61.6823,61.8083,61.6823,61.7579,37471.0
2018-11-08 11:45:00,73.53,73.61,73.51,73.58,22112.0,61.7579,61.8251,61.7411,61.7999,22112.0
2018-11-08 11:50:00,73.58,73.58,73.43,73.45,24114.0,61.7999,61.7999,61.6739,61.6907,24114.0
2018-11-08 11:55:00,73.44,73.47,73.41,73.43,14944.0,61.6823,61.7075,61.6571,61.6739,14944.0
2018-11-08 12:00:00,73.44,73.48,73.32,73.32,13257.0,61.6823,61.7159,61.5815,61.5815,13257.0
2018-11-08 12:05:00,73.31,73.39,73.3,73.37,14998.0,61.5731,61.6403,61.5647,61.6235,14998.0
2018-11-08 12:10:00,73.38,73.45,73.37,73.43,16668.0,61.6319,61.6907,61.6235,61.6739,16668.0
2018-11-08 12:15:00,73.43,73.53,73.43,73.5,12296.0,61.6739,61.7579,61.6739,61.7327,12296.0
2018-11-08 12:20:00,73.49,73.49,73.44,73.48,11766.0,61.7243,61.7243,61.6823,61.7159,11766.0
2018-11-08 12:25:00,73.48,73.48,73.38,73.39,8254.0,61.7159,61.7159,61.6319,61.6403,8254.0
2018-11-08 12:30:00,73.38,73.39,73.35,73.38,8446.0,61.6319,61.6403,61.6067,61.6319,8446.0
2018-11-08 12:35:00,73.38,73.42,73.37,73.4,10131.0,61.6319,61.6655,61.6235,61.6487,10131.0
2018-11-08 12:40:00,73.39,73.45,73.38,73.43,12323.0,61.6403,61.6907,61.6319,61.6739,12323.0
2018-11-08 12:45:00,73.44,73.45,73.39,73.39,11613.0,61.6823,61.6907,61.6403,61.6403,11613.0
2018-11-08 12:50:00,73.38,73.39,73.28,73.29,12632.0,61.6319,61.6403,61.5479,61.5563,12632.0
2018-11-08 12:55:00,73.3,73.32,73.25,73.26,10353.0,61.5647,61.5815,61.5227,61.5311,10353.0
2018-11-08 13:00:00,73.27,73.32,73.26,73.27,9879.0,61.5395,61.5815,61.5311,61.5395,9879.0
2018-11-08 13:05:00,73.27,73.31,73.27,73.29,11770.0,61.5395,61.5731,61.5395,61.5563,11770.0
2018-11-08 13:10:00,73.3,73.33,73.29,73.31,10069.0,61.5647,61.5899,61.5563,61.5731,10069.0
2018-11-08 13:15:00,73.29,73.3,73.27,73.27,8321.0,61.5563,61.5647,61.5395,61.5395,8321.0
2018-11-08 13:20:00,73.28,73.28,73.22,73.24,16935.0,61.5479,61.5479,61.4975,61.5143,16935.0
2018-11-08 13:25:00,73.24,73.27,73.2,73.21,9299.0,61.5143,61.5395,61.4807,61.4891,9299.0
2018-11-08 13:30:00,73.2,73.25,73.19,73.24,8682.0,61.4807,61.5227,61.4723,61.5143,8682.0
2018-11-08 13:35:00,73.24,73.27,73.21,73.23,11592.0,61.5143,61.5395,61.4891,61.5059,11592.0
2018-11-08 13:40:00,73.22,73.27,73.21,73.26,7240.0,61.4975,61.5395,61.4891,61.5311,7240.0
2018-11-08 13:45:00,73.26,73.31,73.23,73.28,16600.0,61.5311,61.5731,61.5059,61.5479,16600.0
2018-11-08 13:50:00,73.27,73.32,73.26,73.32,19347.0,61.5395,61.5815,61.5311,61.5815,19347.0
2018-11-08 13:55:00,73.31,73.43,73.29,73.43,21204.0,61.5731,61.6739,61.5563,61.6739,21204.0
2018-11-08 14:00:00,73.43,73.46,73.25,73.31,35402.0,61.6739,61.6991,61.5227,61.5731,35402.0
2018-11-08 14:05:00,73.31,73.46,73.31,73.43,21402.0,61.5731,61.6991,61.5731,61.6739,21402.0
2018-11-08 14:10:00,73.43,73.48,73.4,73.44,15644.0,61.6739,61.7159,61.6487,61.6823,15644.0
2018-11-08 14:15:00,73.44,73.45,73.26,73.28,17279.0,61.6823,61.6907,61.5311,61.5479,17279.0
2018-11-08 14:20:00,73.27,73.32,73.24,73.24,19240.0,61.5395,61.5815,61.5143,61.5143,19240.0
2018-11-08 14:25:00,73.21,73.24,73.16,73.16,20959.0,61.4891,61.5143,61.4471,61.4471,20959.0
2018-11-08 14:30:00,73.15,73.17,73.08,73.11,19276.0,61.4387,61.4555,61.3799,61.4051,19276.0
2018-11-08 14:35:00,73.11,73.14,73.07,73.08,23183.0,61.4051,61.4303,61.3715,61.3799,23183.0
2018-11-08 14:40:00,73.07,73.15,73.03,73.13,22007.0,61.3715,61.4387,61.3379,61.4219,22007.0
2018-11-08 14:45:00,73.14,73.2,73.09,73.15,15800.0,61.4303,61.4807,61.3883,61.4387,15800.0
2018-11-08 14:50:00,73.14,73.2,73.1,73.13,12301.0,61.4303,61.4807,61.3967,61.4219,12301.0
2018-11-08 14:55:00,73.14,73.18,73.1,73.11,13470.0,61.4303,61.4639,61.3967,61.4051,13470.0
2018-11-08 15:00:00,73.1,73.12,73.0,73.01,17497.0,61.3967,61.4135,61.3127,61.3211,17497.0
2018-11-08 15:05:00,73.01,73.14,73.0,73.13,34457.0,61.3211,61.4303,61.3127,61.4219,34457.0
2018-11-08 15:10:00,73.12,73.22,73.07,73.21,23853.0,61.4135,61.4975,61.3715,61.4891,23853.0
2018-11-08 15:15:00,73.22,73.29,73.19,73.21,30765.0,61.4975,61.5563,61.4723,61.4891,30765.0
2018-11-08 15:20:00,73.22,73.25,73.2,73.22,27318.0,61.4975,61.5227,61.4807,61.4975,27318.0
2018-11-08 15:25:00,73.23,73.29,73.16,73.21,71442.0,61.5059,61.5563,61.4471,61.4891,71442.0
2018-11-08 15:30:00,73.2,73.26,73.16,73.16,78653.0,61.4807,61.5311,61.4471,61.4471,78653.0
2018-11-08 15:35:00,73.15,73.17,73.05,73.14,39945.0,61.4387,61.4555,61.3547,61.4303,39945.0
2018-11-08 15:40:00,73.15,73.26,73.14,73.22,35001.0,61.4387,61.5311,61.4303,61.4975,35001.0
2018-11-08 15:45:00,73.22,73.28,73.2,73.24,49967.0,61.4975,61.5479,61.4807,61.5143,49967.0
2018-11-08 15:50:00,73.23,73.33,73.21,73.29,51965.0,61.5059,61.5899,61.4891,61.5563,51965.0
2018-11-08 15:55:00,73.29,73.47,73.28,73.47,206182.0,61.5563,61.7075,61.5479,61.7075,206182.0
2018-11-09 09:30:00,73.32,73.43,73.11,73.36,28607.0,61.5815,61.6739,61.4051,61.6151,28607.0
2018-11-09 09:35:00,73.38,73.54,73.37,73.47,9434.0,61.6319,61.7663,61.6235,61.7075,9434.0
2018-11-09 09:40:00,73.42,73.51,73.32,73.47,5923.0,61.6655,61.7411,61.5815,61.7075,5923.0
2018-11-09 09:45:00,73.49,73.52,73.34,73.37,4716.0,61.7243,61.7495,61.5983,61.6235,4716.0
2018-11-09 09:50:00,73.31,73.44,73.3,73.43,9731.0,61.5731,61.6823,61.5647,61.6739,9731.0
2018-11-09 09:55:00,73.46,73.51,73.38,73.45,22048.0,61.6991,61.7411,61.6319,61.6907,22048.0
2018-11-09 10:00:00,73.47,73.53,73.46,73.5,13694.0,61.7075,61.7579,61.6991,61.7327,13694.0
2018-11-09 10:05:00,73.51,73.51,73.39,73.43,7661.0,61.7411,61.7411,61.6403,61.6739,7661.0
2018-11-09 10:10:00,73.38,73.41,73.3,73.31,5914.0,61.6319,61.6571,61.5647,61.5731,5914.0
2018-11-09 10:15:00,73.29,73.32,73.25,73.27,10219.0,61.5563,61.5815,61.5227,61.5395,10219.0
2018-11-09 10:20:00,73.28,73.34,73.24,73.34,9733.0,61.5479,61.5983,61.5143,61.5983,9733.0
2018-11-09 10:25:00,73.35,73.45,73.35,73.42,8455.0,61.6067,61.6907,61.6067,61.6655,8455.0
2018-11-09 10:30:00,73.44,73.44,73.34,73.38,8484.0,61.6823,61.6823,61.5983,61.6319,8484.0
2018-11-09 10:35:00,73.39,73.45,73.33,73.44,8494.0,61.6403,61.6907,61.5899,61.6823,8494.0
2018-11-09 10:40:00,73.44,73.53,73.43,73.52,7789.0,61.6823,61.7579,61.6739,61.7495,7789.0
2018-11-09 10:45:00,73.51,73.57,73.42,73.43,9723.0,61.7411,61.7915,61.6655,61.6739,9723.0
2018-11-09 10:50:00,73.41,73.41,73.16,73.19,16677.0,61.6571,61.6571,61.4471,61.4723,16677.0
2018-11-09 10:55:00,73.19,73.2,73.05,73.11,10432.0,61.4723,61.4807,61.3547,61.4051,10432.0
2018-11-09 11:00:00,73.13,73.19,73.03,73.03,10692.0,61.4219,61.4723,61.3379,61.3379,10692.0
2018-11-09 11:05:00,73.04,73.1,73.01,73.1,10215.0,61.3463,61.3967,61.3211,61.3967,10215.0
2018-11-09 11:10:00,73.08,73.15,73.07,73.08,42788.0,61.3799,61.4387,61.3715,61.3799,42788.0
2018-11-09 11:15:00,73.1,73.25,73.08,73.2,13221.0,61.3967,61.5227,61.3799,61.4807,13221.0
2018-11-09 11:20:00,73.2,73.36,73.2,73.35,8229.0,61.4807,61.6151,61.4807,61.6067,8229.0
2018-11-09 11:25:00,73.35,73.5,73.35,73.44,7605.0,61.6067,61.7327,61.6067,61.6823,7605.0
2018-11-09 11:30:00,73.42,73.58,73.42,73.57,15323.0,61.6655,61.7999,61.6655,61.7915,15323.0
2018-11-09 11:35:00,73.58,73.64,73.52,73.64,9339.0,61.7999,61.8503,61.7495,61.8503,9339.0
2018-11-09 11:40:00,73.65,73.65,73.49,73.54,19361.0,61.8587,61.8587,61.7243,61.7663,19361.0
2018-11-09 11:45:00,73.54,73.55,73.39,73.42,18029.0,61.7663,61.7747,61.6403,61.6655,18029.0
2018-11-09 11:50:00,73.43,73.45,73.41,73.41,12750.0,61.6739,61.6907,61.6571,61.6571,12750.0
2018-11-09 11:55:00,73.41,73.41,73.27,73.3,46207.0,61.6571,61.6571,61.5395,61.5647,46207.0
2018-11-09 12:00:00,73.31,73.36,73.26,73.33,8848.0,61.5731,61.6151,61.5311,61.5899,8848.0
2018-11-09 12:05:00,73.34,73.34,73.24,73.28,6260.0,61.5983,61.5983,61.5143,61.5479,6260.0
2018-11-09 12:10:00,73.28,73.33,73.22,73.25,14912.0,61.5479,61.5899,61.4975,61.5227,14912.0
2018-11-09 12:15:00,73.25,73.26,73.13,73.17,20429.0,61.5227,61.5311,61.4219,61.4555,20429.0
2018-11-09 12:20:00,73.17,73.31,73.12,73.3,20583.0,61.4555,61.5731,61.4135,61.5647,20583.0
2018-11-09 12:25:00,73.3,73.33,73.23,73.23,7273.0,61.5647,61.5899,61.5059,61.5059,7273.0
2018-11-09 12:30:00,73.23,73.29,73.17,73.29,15900.0,61.5059,61.5563,61.4555,61.5563,15900.0
2018-11-09 12:35:00,73.29,73.35,73.28,73.29,5112.0,61.5563,61.6067,61.5479,61.5563,5112.0
2018-11-09 12:40:00,73.28,73.29,73.21,73.27,10157.0,61.5479,61.5563,61.4891,61.5395,10157.0
2018-11-09 12:45:00,73.26,73.32,73.24,73.31,10367.0,61.5311,61.5815,61.5143,61.5731,10367.0
2018-11-09 12:50:00,73.3,73.34,73.27,73.31,4235.0,61.5647,61.5983,61.5395,61.5731,4235.0
2018-11-09 12:55:00,73.3,73.3,73.21,73.22,10273.0,61.5647,61.5647,61.4891,61.4975,10273.0
2018-11-09 13:00:00,73.23,73.29,73.21,73.27,18999.0,61.5059,61.5563,61.4891,61.5395,18999.0
2018-11-09 13:05:00,73.27,73.29,73.25,73.29,7127.0,61.5395,61.5563,61.5227,61.5563,7127.0
2018-11-09 13:10:00,73.28,73.29,73.22,73.22,16411.0,61.5479,61.5563,61.4975,61.4975,16411.0
2018-11-09 13:15:00,73.22,73.22,73.17,73.19,10708.0,61.4975,61.4975,61.4555,61.4723,10708.0
2018-11-09 13:20:00,73.19,73.21,73.15,73.2,9217.0,61.4723,61.4891,61.4387,61.4807,9217.0
2018-11-09 13:25:00,73.19,73.21,73.15,73.18,5775.0,61.4723,61.4891,61.4387,61.4639,5775.0
2018-11-09 13:30:00,73.19,73.19,72.99,73.01,6552.0,61.4723,61.4723,61.3043,61.3211,6552.0
2018-11-09 13:35:00,73.02,73.08,73.02,73.08,6457.0,61.3295,61.3799,61.3295,61.3799,6457.0
2018-11-09 13:40:00,73.08,73.11,73.05,73.09,8101.0,61.3799,61.4051,61.3547,61.3883,8101.0
2018-11-09 13:45:00,73.09,73.09,72.97,72.98,9885.0,61.3883,61.3883,61.2875,61.2959,9885.0
2018-11-09 13:50:00,72.99,73.04,72.99,73.03,11159.0,61.3043,61.3463,61.3043,61.3379,11159.0
2018-11-09 13:55:00,73.03,73.1,73.02,73.03,9816.0,61.3379,61.3967,61.3295,61.3379,9816.0
2018-11-09 14:00:00,73.03,73.17,73.03,73.16,11323.0,61.3379,61.4555,61.3379,61.4471,11323.0
2018-11-09 14:05:00,73.16,73.19,73.09,73.11,9893.0,61.4471,61.4723,61.3883,61.4051,9893.0
2018-11-09 14:10:00,73.11,73.11,73.02,73.03,8394.0,61.4051,61.4051,61.3295,61.3379,8394.0
2018-11-09 14:15:00,73.02,73.06,72.95,72.95,12513.0,61.3295,61.3631,61.2707,61.2707,12513.0
2018-11-09 14:20:00,72.97,72.98,72.91,72.95,10736.0,61.2875,61.2959,61.2371,61.2707,10736.0
2018-11-09 14:25:00,72.95,73.0,72.94,72.96,8638.0,61.2707,61.3127,61.2623,61.2791,8638.0
2018-11-09 14:30:00,72.97,73.05,72.97,73.05,9170.0,61.2875,61.3547,61.2875,61.3547,9170.0
2018-11-09 14:35:00,73.06,73.13,73.05,73.11,8373.0,61.3631,61.4219,61.3547,61.4051,8373.0
2018-11-09 14:40:00,73.13,73.16,73.07,73.08,13687.0,61.4219,61.4471,61.3715,61.3799,13687.0
2018-11-09 14:45:00,73.08,73.13,73.07,73.12,7213.0,61.3799,61.4219,61.3715,61.4135,7213.0
2018-11-09 14:50:00,73.12,73.21,73.1,73.18,19265.0,61.4135,61.4891,61.3967,61.4639,19265.0
2018-11-09 14:55:00,73.18,73.27,73.07,73.08,65797.0,61.4639,61.5395,61.3715,61.3799,65797.0
2018-11-09 15:00:00,73.09,73.1,73.03,73.06,11040.0,61.3883,61.3967,61.3379,61.3631,11040.0
2018-11-09 15:05:00,73.05,73.07,72.99,73.05,14005.0,61.3547,61.3715,61.3043,61.3547,14005.0
2018-11-09 15:10:00,73.06,73.09,72.99,73.08,12120.0,61.3631,61.3883,61.3043,61.3799,12120.0
2018-11-09 15:15:00,73.09,73.13,73.04,73.09,22246.0,61.3883,61.4219,61.3463,61.3883,22246.0
2018-11-09 15:20:00,73.09,73.26,73.04,73.2,20562.0,61.3883,61.5311,61.3463,61.4807,20562.0
2018-11-09 15:25:00,73.2,73.23,73.15,73.17,9875.0,61.4807,61.5059,61.4387,61.4555,9875.0
2018-11-09 15:30:00,73.18,73.24,73.16,73.17,24764.0,61.4639,61.5143,61.4471,61.4555,24764.0
2018-11-09 15:35:00,73.16,73.22,73.14,73.17,50354.0,61.4471,61.4975,61.4303,61.4555,50354.0
2018-11-09 15:40:00,73.17,73.34,73.17,73.34,36521.0,61.4555,61.5983,61.4555,61.5983,36521.0
2018-11-09 15:45:00,73.34,73.36,73.21,73.23,49748.0,61.5983,61.6151,61.4891,61.5059,49748.0
2018-11-09 15:50:00,73.22,73.29,73.2,73.27,64536.0,61.4975,61.5563,61.4807,61.5395,64536.0
2018-11-09 15:55:00,73.28,73.33,73.17,73.18,132417.0,61.5479,61.5899,61.4555,61.4639,132417.0
2018-11-12 09:30:00,73.18,73.44,72.91,73.0,77112.0,61.4639,61.6823,61.2371,61.3127,77112.0
2018-11-12 09:35:00,73.03,73.18,73.02,73.1,13174.0,61.3379,61.4639,61.3295,61.3967,13174.0
2018-11-12 09:40:00,73.1,73.16,73.03,73.03,19491.0,61.3967,61.4471,61.3379,61.3379,19491.0
2018-11-12 09:45:00,73.03,73.11,72.98,73.1,9267.0,61.3379,61.4051,61.2959,61.3967,9267.0
2018-11-12 09:50:00,73.1,73.1,73.01,73.08,15619.0,61.3967,61.3967,61.3211,61.3799,15619.0
2018-11-12 09:55:00,73.08,73.15,73.05,73.07,8673.0,61.3799,61.4387,61.3547,61.3715,8673.0
2018-11-12 10:00:00,73.07,73.08,72.99,73.0,23471.0,61.3715,61.3799,61.3043,61.3127,23471.0
2018-11-12 10:05:00,73.0,73.0,72.91,72.94,14001.0,61.3127,61.3127,61.2371,61.2623,14001.0
2018-11-12 10:10:00,72.95,72.97,72.92,72.92,24336.0,61.2707,61.2875,61.2455,61.2455,24336.0
2018-11-12 10:15:00,72.92,72.93,72.79,72.83,15176.0,61.2455,61.2539,61.1364,61.1699,15176.0
2018-11-12 10:20:00,72.81,72.98,72.79,72.89,12359.0,61.1532,61.2959,61.1364,61.2203,12359.0
2018-11-12 10:25:00,72.88,72.96,72.86,72.93,14545.0,61.2119,61.2791,61.1951,61.2539,14545.0
2018-11-12 10:30:00,72.93,72.98,72.87,72.93,12446.0,61.2539,61.2959,61.2035,61.2539,12446.0
2018-11-12 10:35:00,72.92,72.99,72.84,72.86,14446.0,61.2455,61.3043,61.1783,61.1951,14446.0
2018-11-12 10:40:00,72.86,72.89,72.82,72.85,9807.0,61.1951,61.2203,61.1615,61.1867,9807.0
2018-11-12 10:45:00,72.84,72.86,72.74,72.78,31319.0,61.1783,61.1951,61.0944,61.128,31319.0
2018-11-12 10:50:00,72.78,72.8,72.68,72.72,16958.0,61.128,61.1448,61.044,61.0776,16958.0
2018-11-12 10:55:00,72.7,72.76,72.66,72.76,11921.0,61.0608,61.1112,61.0272,61.1112,11921.0
2018-11-12 11:00:00,72.75,72.75,72.68,72.7,17319.0,61.1028,61.1028,61.044,61.0608,17319.0
2018-11-12 11:05:00,72.69,72.76,72.65,72.72,15662.0,61.0524,61.1112,61.0188,61.0776,15662.0
2018-11-12 11:10:00,72.72,72.79,72.68,72.69,14402.0,61.0776,61.1364,61.044,61.0524,14402.0
2018-11-12 11:15:00,72.67,72.68,72.58,72.66,23870.0,61.0356,61.044,60.96,61.0272,23870.0
2018-11-12 11:20:00,72.66,72.67,72.57,72.64,18470.0,61.0272,61.0356,60.9516,61.0104,18470.0
2018-11-12 11:25:00,72.64,72.64,72.5,72.5,20629.0,61.0104,61.0104,60.8928,60.8928,20629.0
2018-11-12 11:30:00,72.5,72.52,72.41,72.46,17510.0,60.8928,60.9096,60.8172,60.8592,17510.0
2018-11-12 11:35:00,72.48,72.52,72.42,72.45,11575.0,60.876,60.9096,60.8256,60.8508,11575.0
2018-11-12 11:40:00,72.45,72.64,72.44,72.6,18155.0,60.8508,61.0104,60.8424,60.9768,18155.0
2018-11-12 11:45:00,72.6,72.63,72.57,72.61,17844.0,60.9768,61.002,60.9516,60.9852,17844.0
2018-11-12 11:50:00,72.6,72.61,72.4,72.55,32597.0,60.9768,60.9852,60.8088,60.9348,32597.0
2018-11-12 11:55:00,72.55,72.64,72.54,72.63,10034.0,60.9348,61.0104,60.9264,61.002,10034.0
2018-11-12 12:00:00,72.63,72.68,72.6,72.63,13539.0,61.002,61.044,60.9768,61.002,13539.0
2018-11-12 12:05:00,72.63,72.71,72.6,72.67,13157.0,61.002,61.0692,60.9768,61.0356,13157.0
2018-11-12 12:10:00,72.67,72.7,72.64,72.67,22927.0,61.0356,61.0608,61.0104,61.0356,22927.0
2018-11-12 12:15:00,72.66,72.74,72.63,72.73,23868.0,61.0272,61.0944,61.002,61.086,23868.0
2018-11-12 12:20:00,72.72,72.72,72.65,72.68,10963.0,61.0776,61.0776,61.0188,61.044,10963.0
2018-11-12 12:25:00,72.67,72.71,72.6,72.61,8813.0,61.0356,61.0692,60.9768,60.9852,8813.0
2018-11-12 12:30:00,72.6,72.61,72.46,72.46,8741.0,60.9768,60.9852,60.8592,60.8592,8741.0
2018-11-12 12:35:00,72.46,72.58,72.46,72.53,11569.0,60.8592,60.96,60.8592,60.918,11569.0
2018-11-12 12:40:00,72.53,72.61,72.51,72.57,15455.0,60.918,60.9852,60.9012,60.9516,15455.0
2018-11-12 12:45:00,72.57,72.57,72.52,72.54,9479.0,60.9516,60.9516,60.9096,60.9264,9479.0
2018-11-12 12:50:00,72.54,72.55,72.43,72.43,11068.0,60.9264,60.9348,60.834,60.834,11068.0
2018-11-12 12:55:00,72.43,72.48,72.31,72.31,12933.0,60.834,60.876,60.7332,60.7332,12933.0
2018-11-12 13:00:00,72.3,72.32,72.17,72.2,7400.0,60.7248,60.7416,60.6156,60.6408,7400.0
2018-11-12 13:05:00,72.21,72.21,72.11,72.12,9533.0,60.6492,60.6492,60.5652,60.5736,9533.0
2018-11-12 13:10:00,72.11,72.17,72.1,72.11,10584.0,60.5652,60.6156,60.5568,60.5652,10584.0
2018-11-12 13:15:00,72.1,72.21,72.1,72.19,11755.0,60.5568,60.6492,60.5568,60.6324,11755.0
2018-11-12 13:20:00,72.2,72.21,72.15,72.19,17240.0,60.6408,60.6492,60.5988,60.6324,17240.0
2018-11-12 13:25:00,72.2,72.31,72.19,72.28,9966.0,60.6408,60.7332,60.6324,60.708,9966.0
2018-11-12 13:30:00,72.28,72.37,72.26,72.37,9526.0,60.708,60.7836,60.6912,60.7836,9526.0
2018-11-12 13:35:00,72.36,72.38,72.31,72.32,11503.0,60.7752,60.792,60.7332,60.7416,11503.0
2018-11-12 13:40:00,72.33,72.35,72.23,72.23,9700.0,60.75,60.7668,60.666,60.666,9700.0
2018-11-12 13:45:00,72.24,72.31,72.18,72.28,11701.0,60.6744,60.7332,60.624,60.708,11701.0
2018-11-12 13:50:00,72.31,72.5,72.31,72.46,8470.0,60.7332,60.8928,60.7332,60.8592,8470.0
2018-11-12 13:55:00,72.46,72.51,72.38,72.39,19622.0,60.8592,60.9012,60.792,60.8004,19622.0
2018-11-12 14:00:00,72.37,72.47,72.34,72.47,9803.0,60.7836,60.8676,60.7584,60.8676,9803.0
2018-11-12 14:05:00,72.46,72.46,72.4,72.41,4430.0,60.8592,60.8592,60.8088,60.8172,4430.0
2018-11-12 14:10:00,72.42,72.53,72.42,72.44,11054.0,60.8256,60.918,60.8256,60.8424,11054.0
2018-11-12 14:15:00,72.45,72.57,72.41,72.53,10307.0,60.8508,60.9516,60.8172,60.918,10307.0
2018-11-12 14:20:00,72.51,72.52,72.4,72.42,7065.0,60.9012,60.9096,60.8088,60.8256,7065.0
2018-11-12 14:25:00,72.41,72.41,72.31,72.31,8647.0,60.8172,60.8172,60.7332,60.7332,8647.0
2018-11-12 14:30:00,72.32,72.33,72.3,72.31,8300.0,60.7416,60.75,60.7248,60.7332,8300.0
2018-11-12 14:35:00,72.33,72.35,72.17,72.24,13868.0,60.75,60.7668,60.6156,60.6744,13868.0
2018-11-12 14:40:00,72.23,72.36,72.23,72.34,14577.0,60.666,60.7752,60.666,60.7584,14577.0
2018-11-12 14:45:00,72.35,72.51,72.35,72.45,11500.0,60.7668,60.9012,60.7668,60.8508,11500.0
2018-11-12 14:50:00,72.46,72.46,72.36,72.36,9239.0,60.8592,60.8592,60.7752,60.7752,9239.0
2018-11-12 14:55:00,72.36,72.36,72.24,72.25,12955.0,60.7752,60.7752,60.6744,60.6828,12955.0
2018-11-12 15:00:00,72.25,72.32,72.2,72.22,16881.0,60.6828,60.7416,60.6408,60.6576,16881.0
2018-11-12 15:05:00,72.21,72.23,72.16,72.22,24670.0,60.6492,60.666,60.6072,60.6576,24670.0
2018-11-12 15:10:00,72.21,72.28,72.14,72.26,21151.0,60.6492,60.708,60.5904,60.6912,21151.0
2018-11-12 15:15:00,72.25,72.34,72.21,72.33,23692.0,60.6828,60.7584,60.6492,60.75,23692.0
2018-11-12 15:20:00,72.32,72.48,72.3,72.4,21709.0,60.7416,60.876,60.7248,60.8088,21709.0
2018-11-12 15:25:00,72.41,72.42,72.34,72.34,16370.0,60.8172,60.8256,60.7584,60.7584,16370.0
2018-11-12 15:30:00,72.34,72.34,72.15,72.2,23981.0,60.7584,60.7584,60.5988,60.6408,23981.0
2018-11-12 15:35:00,72.2,72.25,72.16,72.19,25767.0,60.6408,60.6828,60.6072,60.6324,25767.0
2018-11-12 15:40:00,72.2,72.2,72.07,72.11,55406.0,60.6408,60.6408,60.5316,60.5652,55406.0
2018-11-12 15:45:00,72.1,72.19,72.02,72.02,54967.0,60.5568,60.6324,60.4896,60.4896,54967.0
2018-11-12 15:50:00,72.04,72.05,71.78,71.81,62019.0,60.5064,60.5148,60.2881,60.3133,62019.0
2018-11-12 15:55:00,71.81,71.91,71.77,71.9,156848.0,60.3133,60.3972,60.2797,60.3888,156848.0
2018-11-13 09:30:00,71.73,72.02,71.65,71.99,51020.0,60.2461,60.4896,60.1789,60.4644,51020.0
2018-11-13 09:35:00,72.0,72.05,71.81,71.88,10284.0,60.4728,60.5148,60.3133,60.372,10284.0
2018-11-13 09:40:00,71.85,71.86,71.77,71.83,9537.0,60.3468,60.3552,60.2797,60.33,9537.0
2018-11-13 09:45:00,71.84,72.09,71.82,72.05,17884.0,60.3384,60.5484,60.3216,60.5148,17884.0
2018-11-13 09:50:00,72.04,72.18,72.02,72.11,21238.0,60.5064,60.624,60.4896,60.5652,21238.0
2018-11-13 09:55:00,72.1,72.16,72.04,72.16,23725.0,60.5568,60.6072,60.5064,60.6072,23725.0
2018-11-13 10:00:00,72.15,72.16,71.93,71.98,18226.0,60.5988,60.6072,60.414,60.456,18226.0
2018-11-13 10:05:00,71.98,72.22,71.98,72.15,14819.0,60.456,60.6576,60.456,60.5988,14819.0
2018-11-13 10:10:00,72.09,72.09,71.98,72.07,12532.0,60.5484,60.5484,60.456,60.5316,12532.0
2018-11-13 10:15:00,72.07,72.08,71.97,72.07,10644.0,60.5316,60.54,60.4476,60.5316,10644.0
2018-11-13 10:20:00,72.05,72.05,71.84,71.87,41471.0,60.5148,60.5148,60.3384,60.3636,41471.0
2018-11-13 10:25:00,71.86,72.0,71.81,71.81,28174.0,60.3552,60.4728,60.3133,60.3133,28174.0
2018-11-13 10:30:00,71.82,71.87,71.8,71.85,14621.0,60.3216,60.3636,60.3049,60.3468,14621.0
2018-11-13 10:35:00,71.82,71.96,71.81,71.89,11900.0,60.3216,60.4392,60.3133,60.3804,11900.0
2018-11-13 10:40:00,71.89,72.03,71.8,71.97,14789.0,60.3804,60.498,60.3049,60.4476,14789.0
2018-11-13 10:45:00,71.99,72.15,71.98,72.12,15306.0,60.4644,60.5988,60.456,60.5736,15306.0
2018-11-13 10:50:00,72.11,72.13,71.91,71.93,12587.0,60.5652,60.582,60.3972,60.414,12587.0
2018-11-13 10:55:00,71.93,72.01,71.92,71.94,11575.0,60.414,60.4812,60.4056,60.4224,11575.0
2018-11-13 11:00:00,71.94,72.19,71.92,72.19,20677.0,60.4224,60.6324,60.4056,60.6324,20677.0
2018-11-13 11:05:00,72.15,72.15,71.98,71.98,17120.0,60.5988,60.5988,60.456,60.456,17120.0
2018-11-13 11:10:00,71.97,72.04,71.97,71.99,22652.0,60.4476,60.5064,60.4476,60.4644,22652.0
2018-11-13 11:15:00,71.99,72.28,71.94,72.27,14041.0,60.4644,60.708,60.4224,60.6996,14041.0
2018-11-13 11:20:00,72.26,72.27,72.16,72.16,17040.0,60.6912,60.6996,60.6072,60.6072,17040.0
2018-11-13 11:25:00,72.16,72.18,72.08,72.09,12061.0,60.6072,60.624,60.54,60.5484,12061.0
2018-11-13 11:30:00,72.1,72.11,72.05,72.08,8959.0,60.5568,60.5652,60.5148,60.54,8959.0
2018-11-13 11:35:00,72.07,72.08,71.9,71.9,15589.0,60.5316,60.54,60.3888,60.3888,15589.0
2018-11-13 11:40:00,71.91,72.05,71.9,72.03,11921.0,60.3972,60.5148,60.3888,60.498,11921.0
2018-11-13 11:45:00,72.02,72.03,71.95,72.01,13127.0,60.4896,60.498,60.4308,60.4812,13127.0
2018-11-13 11:50:00,71.99,72.04,71.92,71.92,12107.0,60.4644,60.5064,60.4056,60.4056,12107.0
2018-11-13 11:55:00,71.94,72.02,71.94,72.0,11832.0,60.4224,60.4896,60.4224,60.4728,11832.0
2018-11-13 12:00:00,72.01,72.17,72.01,72.09,19826.0,60.4812,60.6156,60.4812,60.5484,19826.0
2018-11-13 12:05:00,72.1,72.1,71.93,71.96,21584.0,60.5568,60.5568,60.414,60.4392,21584.0
2018-11-13 12:10:00,71.95,72.08,71.94,72.08,18964.0,60.4308,60.54,60.4224,60.54,18964.0
2018-11-13 12:15:00,72.08,72.08,71.94,72.06,29855.0,60.54,60.54,60.4224,60.5232,29855.0
2018-11-13 12:20:00,72.06,72.09,71.95,71.97,22191.0,60.5232,60.5484,60.4308,60.4476,22191.0
2018-11-13 12:25:00,71.98,72.09,71.98,72.01,16379.0,60.456,60.5484,60.456,60.4812,16379.0
2018-11-13 12:30:00,72.03,72.07,71.97,72.01,44373.0,60.498,60.5316,60.4476,60.4812,44373.0
2018-11-13 12:35:00,72.01,72.01,71.87,71.87,18805.0,60.4812,60.4812,60.3636,60.3636,18805.0
2018-11-13 12:40:00,71.87,71.87,71.59,71.67,25478.0,60.3636,60.3636,60.1285,60.1957,25478.0
2018-11-13 12:45:00,71.66,71.74,71.59,71.62,47091.0,60.1873,60.2545,60.1285,60.1537,47091.0
2018-11-13 12:50:00,71.63,71.76,71.63,71.73,22246.0,60.1621,60.2713,60.1621,60.2461,22246.0
2018-11-13 12:55:00,71.72,71.72,71.62,71.68,12141.0,60.2377,60.2377,60.1537,60.2041,12141.0
2018-11-13 13:00:00,71.69,71.75,71.67,71.72,22468.0,60.2125,60.2629,60.1957,60.2377,22468.0
2018-11-13 13:05:00,71.72,71.85,71.71,71.79,30331.0,60.2377,60.3468,60.2293,60.2965,30331.0
2018-11-13 13:10:00,71.8,71.82,71.52,71.54,23668.0,60.3049,60.3216,60.0697,60.0865,23668.0
2018-11-13 13:15:00,71.55,71.57,71.45,71.55,14808.0,60.0949,60.1117,60.0109,60.0949,14808.0
2018-11-13 13:20:00,71.56,71.67,71.56,71.67,17197.0,60.1033,60.1957,60.1033,60.1957,17197.0
2018-11-13 13:25:00,71.67,71.67,71.5,71.59,16160.0,60.1957,60.1957,60.0529,60.1285,16160.0
2018-11-13 13:30:00,71.61,71.67,71.55,71.66,16434.0,60.1453,60.1957,60.0949,60.1873,16434.0
2018-11-13 13:35:00,71.67,71.78,71.66,71.78,18856.0,60.1957,60.2881,60.1873,60.2881,18856.0
2018-11-13 13:40:00,71.78,71.8,71.64,71.7,37308.0,60.2881,60.3049,60.1705,60.2209,37308.0
2018-11-13 13:45:00,71.71,71.81,71.71,71.74,26511.0,60.2293,60.3133,60.2293,60.2545,26511.0
2018-11-13 13:50:00,71.75,71.8,71.73,71.79,23474.0,60.2629,60.3049,60.2461,60.2965,23474.0
2018-11-13 13:55:00,71.79,71.82,71.69,71.7,28187.0,60.2965,60.3216,60.2125,60.2209,28187.0
2018-11-13 14:00:00,71.7,71.72,71.57,71.57,32778.0,60.2209,60.2377,60.1117,60.1117,32778.0
2018-11-13 14:05:00,71.57,71.62,71.52,71.55,19311.0,60.1117,60.1537,60.0697,60.0949,19311.0
2018-11-13 14:10:00,71.54,71.54,71.39,71.39,20526.0,60.0865,60.0865,59.9605,59.9605,20526.0
2018-11-13 14:15:00,71.37,71.38,71.29,71.35,17369.0,59.9437,59.9521,59.8765,59.9269,17369.0
2018-11-13 14:20:00,71.36,71.37,71.15,71.27,22978.0,59.9353,59.9437,59.7589,59.8597,22978.0
2018-11-13 14:25:00,71.27,71.33,71.26,71.29,30429.0,59.8597,59.9101,59.8513,59.8765,30429.0
2018-11-13 14:30:00,71.29,71.36,71.25,71.36,28634.0,59.8765,59.9353,59.8429,59.9353,28634.0
2018-11-13 14:35:00,71.36,71.47,71.35,71.45,23690.0,59.9353,60.0277,59.9269,60.0109,23690.0
2018-11-13 14:40:00,71.45,71.45,71.24,71.25,20879.0,60.0109,60.0109,59.8345,59.8429,20879.0
2018-11-13 14:45:00,71.26,71.43,71.2,71.42,18639.0,59.8513,59.9941,59.8009,59.9857,18639.0
2018-11-13 14:50:00,71.42,71.49,71.39,71.47,30416.0,59.9857,60.0445,59.9605,60.0277,30416.0
2018-11-13 14:55:00,71.47,71.54,71.4,71.44,24531.0,60.0277,60.0865,59.9689,60.0025,24531.0
2018-11-13 15:00:00,71.43,71.62,71.38,71.54,23726.0,59.9941,60.1537,59.9521,60.0865,23726.0
2018-11-13 15:05:00,71.54,71.55,71.45,71.52,21829.0,60.0865,60.0949,60.0109,60.0697,21829.0
2018-11-13 15:10:00,71.53,71.54,71.43,71.48,44728.0,60.0781,60.0865,59.9941,60.0361,44728.0
2018-11-13 15:15:00,71.49,71.54,71.39,71.43,43600.0,60.0445,60.0865,59.9605,59.9941,43600.0
2018-11-13 15:20:00,71.42,71.5,71.34,71.45,46147.0,59.9857,60.0529,59.9185,60.0109,46147.0
2018-11-13 15:25:00,71.45,71.67,71.45,71.51,54520.0,60.0109,60.1957,60.0109,60.0613,54520.0
2018-11-13 15:30:00,71.51,71.53,71.28,71.31,51748.0,60.0613,60.0781,59.8681,59.8933,51748.0
2018-11-13 15:35:00,71.3,71.58,71.29,71.5,52141.0,59.8849,60.1201,59.8765,60.0529,52141.0
2018-11-13 15:40:00,71.49,71.62,71.46,71.58,60250.0,60.0445,60.1537,60.0193,60.1201,60250.0
2018-11-13 15:45:00,71.58,71.64,71.51,71.58,101049.0,60.1201,60.1705,60.0613,60.1201,101049.0
2018-11-13 15:50:00,71.58,71.66,71.56,71.64,72956.0,60.1201,60.1873,60.1033,60.1705,72956.0
2018-11-13 15:55:00,71.65,71.65,71.53,71.57,172784.0,60.1789,60.1789,60.0781,60.1117,172784.0
2018-11-14 09:30:00,69.33,69.5,68.06,68.34,154501.0,58.2303,58.3731,57.1636,57.3988,154501.0
2018-11-14 09:35:00,68.34,68.39,67.73,67.78,136930.0,57.3988,57.4408,56.8865,56.9285,136930.0
2018-11-14 09:40:00,67.78,67.84,67.27,67.67,113759.0,56.9285,56.9788,56.5001,56.8361,113759.0
2018-11-14 09:45:00,67.66,67.66,66.14,66.28,180676.0,56.8277,56.8277,55.551,55.6686,180676.0
2018-11-14 09:50:00,66.3,67.15,66.27,67.1,97372.0,55.6854,56.3993,55.6602,56.3573,97372.0
2018-11-14 09:55:00,67.06,67.34,67.02,67.09,83342.0,56.3237,56.5589,56.2901,56.3489,83342.0
2018-11-14 10:00:00,67.1,67.63,67.07,67.54,142538.0,56.3573,56.8025,56.3321,56.7269,142538.0
2018-11-14 10:05:00,67.55,67.7,67.41,67.47,91025.0,56.7353,56.8613,56.6177,56.6681,91025.0
2018-11-14 10:10:00,67.49,67.52,67.19,67.25,117142.0,56.6849,56.7101,56.4329,56.4833,117142.0
2018-11-14 10:15:00,67.24,67.32,66.96,67.05,59432.0,56.4749,56.5421,56.2397,56.3153,59432.0
2018-11-14 10:20:00,67.03,67.05,66.86,66.91,68231.0,56.2985,56.3153,56.1557,56.1977,68231.0
2018-11-14 10:25:00,66.9,66.98,66.73,66.75,47476.0,56.1893,56.2565,56.0466,56.0634,47476.0
2018-11-14 10:30:00,66.75,66.8,66.62,66.74,37944.0,56.0634,56.1053,55.9542,56.055,37944.0
2018-11-14 10:35:00,66.74,66.95,66.73,66.95,61343.0,56.055,56.2313,56.0466,56.2313,61343.0
2018-11-14 10:40:00,66.93,67.05,66.91,66.95,85069.0,56.2145,56.3153,56.1977,56.2313,85069.0
2018-11-14 10:45:00,66.94,67.15,66.89,66.99,61969.0,56.2229,56.3993,56.1809,56.2649,61969.0
2018-11-14 10:50:00,66.99,67.04,66.79,66.89,36021.0,56.2649,56.3069,56.0969,56.1809,36021.0
2018-11-14 10:55:00,66.89,67.22,66.87,67.22,49655.0,56.1809,56.4581,56.1641,56.4581,49655.0
2018-11-14 11:00:00,67.18,67.26,67.13,67.19,64289.0,56.4245,56.4917,56.3825,56.4329,64289.0
2018-11-14 11:05:00,67.18,67.44,67.15,67.39,105382.0,56.4245,56.6429,56.3993,56.6009,105382.0
2018-11-14 11:10:00,67.38,67.46,67.3,67.38,112081.0,56.5925,56.6597,56.5253,56.5925,112081.0
2018-11-14 11:15:00,67.38,67.54,67.31,67.41,97649.0,56.5925,56.7269,56.5337,56.6177,97649.0
2018-11-14 11:20:00,67.41,67.5,67.31,67.37,128602.0,56.6177,56.6933,56.5337,56.5841,128602.0
2018-11-14 11:25:00,67.39,67.52,67.36,67.5,83730.0,56.6009,56.7101,56.5757,56.6933,83730.0
2018-11-14 11:30:00,67.51,67.51,67.35,67.4,96756.0,56.7017,56.7017,56.5673,56.6093,96756.0
2018-11-14 11:35:00,67.41,67.42,67.21,67.3,127884.0,56.6177,56.6261,56.4497,56.5253,127884.0
2018-11-14 11:40:00,67.3,67.31,66.94,66.96,248083.0,56.5253,56.5337,56.2229,56.2397,248083.0
2018-11-14 11:45:00,66.95,67.08,66.9,66.96,88611.0,56.2313,56.3405,56.1893,56.2397,88611.0
2018-11-14 11:50:00,66.96,67.26,66.77,67.21,74021.0,56.2397,56.4917,56.0802,56.4497,74021.0
2018-11-14 11:55:00,67.2,67.32,67.12,67.23,99309.0,56.4413,56.5421,56.3741,56.4665,99309.0
2018-11-14 12:00:00,67.24,67.31,67.19,67.23,65079.0,56.4749,56.5337,56.4329,56.4665,65079.0
2018-11-14 12:05:00,67.23,67.31,66.99,67.0,127481.0,56.4665,56.5337,56.2649,56.2733,127481.0
2018-11-14 12:10:00,67.0,67.18,66.97,67.14,119676.0,56.2733,56.4245,56.2481,56.3909,119676.0
2018-11-14 12:15:00,67.16,67.16,66.73,66.79,61376.0,56.4077,56.4077,56.0466,56.0969,61376.0
2018-11-14 12:20:00,66.79,66.91,66.73,66.83,50354.0,56.0969,56.1977,56.0466,56.1305,50354.0
2018-11-14 12:25:00,66.83,66.83,66.63,66.72,37842.0,56.1305,56.1305,55.9626,56.0382,37842.0
2018-11-14 12:30:00,66.7,66.77,66.27,66.34,64553.0,56.0214,56.0802,55.6602,55.719,64553.0
2018-11-14 12:35:00,66.34,66.38,66.02,66.26,69285.0,55.719,55.7526,55.4502,55.6518,69285.0
2018-11-14 12:40:00,66.25,66.54,66.2,66.5,100469.0,55.6434,55.887,55.6014,55.8534,100469.0
2018-11-14 12:45:00,66.49,66.59,66.34,66.38,66318.0,55.845,55.929,55.719,55.7526,66318.0
2018-11-14 12:50:00,66.38,66.4,66.18,66.3,68045.0,55.7526,55.7694,55.5846,55.6854,68045.0
2018-11-14 12:55:00,66.31,66.39,66.1,66.1,72100.0,55.6938,55.761,55.5174,55.5174,72100.0
2018-11-14 13:00:00,66.11,66.19,65.89,65.96,86904.0,55.5258,55.593,55.341,55.3998,86904.0
2018-11-14 13:05:00,65.95,66.35,65.9,66.2,93547.0,55.3914,55.7274,55.3494,55.6014,93547.0
2018-11-14 13:10:00,66.21,66.25,65.95,66.13,116287.0,55.6098,55.6434,55.3914,55.5426,116287.0
2018-11-14 13:15:00,66.13,66.17,65.81,66.06,112721.0,55.5426,55.5762,55.2738,55.4838,112721.0
2018-11-14 13:20:00,66.07,66.08,65.87,66.03,63363.0,55.4922,55.5006,55.3242,55.4586,63363.0
2018-11-14 13:25:00,66.04,66.09,65.97,65.98,84997.0,55.467,55.509,55.4082,55.4166,84997.0
2018-11-14 13:30:00,65.99,66.05,65.85,66.02,130887.0,55.425,55.4754,55.3074,55.4502,130887.0
2018-11-14 13:35:00,66.02,66.04,65.84,65.84,120815.0,55.4502,55.467,55.299,55.299,120815.0
2018-11-14 13:40:00,65.85,65.86,65.55,65.55,140280.0,55.3074,55.3158,55.0555,55.0555,140280.0
2018-11-14 13:45:00,65.57,65.79,65.55,65.73,103456.0,55.0723,55.257,55.0555,55.2067,103456.0
2018-11-14 13:50:00,65.73,65.73,65.21,65.29,122024.0,55.2067,55.2067,54.7699,54.8371,122024.0
2018-11-14 13:55:00,65.28,65.47,65.12,65.13,77332.0,54.8287,54.9883,54.6943,54.7027,77332.0
2018-11-14 14:00:00,65.12,65.15,64.77,64.8,55865.0,54.6943,54.7195,54.4004,54.4255,55865.0
2018-11-14 14:05:00,64.82,65.0,64.69,64.99,48462.0,54.4423,54.5935,54.3332,54.5851,48462.0
2018-11-14 14:10:00,64.98,65.15,64.98,65.15,47534.0,54.5767,54.7195,54.5767,54.7195,47534.0
2018-11-14 14:15:00,65.16,65.48,65.16,65.38,46388.0,54.7279,54.9967,54.7279,54.9127,46388.0
2018-11-14 14:20:00,65.41,65.68,65.35,65.64,64002.0,54.9379,55.1647,54.8875,55.1311,64002.0
2018-11-14 14:25:00,65.64,65.65,65.5,65.5,48715.0,55.1311,55.1395,55.0135,55.0135,48715.0
2018-11-14 14:30:00,65.52,65.74,65.44,65.56,97000.0,55.0303,55.2151,54.9631,55.0639,97000.0
2018-11-14 14:35:00,65.55,65.74,65.29,65.29,76536.0,55.0555,55.2151,54.8371,54.8371,76536.0
2018-11-14 14:40:00,65.31,65.37,65.09,65.2,54877.0,54.8539,54.9043,54.6691,54.7615,54877.0
2018-11-14 14:45:00,65.2,65.32,65.14,65.19,65487.0,54.7615,54.8623,54.7111,54.7531,65487.0
2018-11-14 14:50:00,65.18,65.29,65.15,65.27,44666.0,54.7447,54.8371,54.7195,54.8203,44666.0
2018-11-14 14:55:00,65.3,65.53,65.3,65.42,57071.0,54.8455,55.0387,54.8455,54.9463,57071.0
2018-11-14 15:00:00,65.43,65.58,65.39,65.58,72616.0,54.9547,55.0807,54.9211,55.0807,72616.0
2018-11-14 15:05:00,65.58,65.85,65.57,65.8,103533.0,55.0807,55.3074,55.0723,55.2654,103533.0
2018-11-14 15:10:00,65.8,65.89,65.61,65.65,98381.0,55.2654,55.341,55.1059,55.1395,98381.0
2018-11-14 15:15:00,65.65,65.77,65.56,65.72,88508.0,55.1395,55.2403,55.0639,55.1983,88508.0
2018-11-14 15:20:00,65.71,65.71,65.46,65.48,77013.0,55.1899,55.1899,54.9799,54.9967,77013.0
2018-11-14 15:25:00,65.47,65.48,65.25,65.26,73619.0,54.9883,54.9967,54.8035,54.8119,73619.0
2018-11-14 15:30:00,65.26,65.29,65.13,65.13,89871.0,54.8119,54.8371,54.7027,54.7027,89871.0
2018-11-14 15:35:00,65.14,65.31,65.11,65.26,135237.0,54.7111,54.8539,54.6859,54.8119,135237.0
2018-11-14 15:40:00,65.26,65.26,64.99,65.0,128610.0,54.8119,54.8119,54.5851,54.5935,128610.0
2018-11-14 15:45:00,65.0,65.12,64.97,64.98,224356.0,54.5935,54.6943,54.5683,54.5767,224356.0
2018-11-14 15:50:00,64.99,65.03,64.7,64.79,280809.0,54.5851,54.6187,54.3416,54.4171,280809.0
2018-11-14 15:55:00,64.79,64.93,64.72,64.79,493068.0,54.4171,54.5347,54.3584,54.4171,493068.0
2018-11-15 09:30:00,64.51,65.13,64.51,64.87,191683.0,54.182,54.7027,54.182,54.4843,191683.0
2018-11-15 09:35:00,64.86,65.52,64.8,65.32,98522.0,54.4759,55.0303,54.4255,54.8623,98522.0
2018-11-15 09:40:00,65.31,65.44,65.07,65.39,49344.0,54.8539,54.9631,54.6523,54.9211,49344.0
2018-11-15 09:45:00,65.39,65.6,65.33,65.6,67642.0,54.9211,55.0975,54.8707,55.0975,67642.0
2018-11-15 09:50:00,65.57,65.58,65.24,65.31,49301.0,55.0723,55.0807,54.7951,54.8539,49301.0
2018-11-15 09:55:00,65.31,65.45,65.16,65.24,90903.0,54.8539,54.9715,54.7279,54.7951,90903.0
2018-11-15 10:00:00,65.16,65.33,65.05,65.1,52606.0,54.7279,54.8707,54.6355,54.6775,52606.0
2018-11-15 10:05:00,65.11,65.16,64.85,64.98,54256.0,54.6859,54.7279,54.4675,54.5767,54256.0
2018-11-15 10:10:00,64.95,65.21,64.91,65.14,44248.0,54.5515,54.7699,54.5179,54.7111,44248.0
2018-11-15 10:15:00,65.15,65.25,65.08,65.11,54716.0,54.7195,54.8035,54.6607,54.6859,54716.0
2018-11-15 10:20:00,65.1,65.35,65.08,65.11,34852.0,54.6775,54.8875,54.6607,54.6859,34852.0
2018-11-15 10:25:00,65.11,65.11,64.92,64.96,45578.0,54.6859,54.6859,54.5263,54.5599,45578.0
2018-11-15 10:30:00,64.96,64.96,64.68,64.72,51660.0,54.5599,54.5599,54.3248,54.3584,51660.0
2018-11-15 10:35:00,64.7,64.8,64.59,64.71,44235.0,54.3416,54.4255,54.2492,54.35,44235.0
2018-11-15 10:40:00,64.72,64.8,64.68,64.73,61092.0,54.3584,54.4255,54.3248,54.3668,61092.0
2018-11-15 10:45:00,64.73,64.9,64.72,64.85,59181.0,54.3668,54.5095,54.3584,54.4675,59181.0
2018-11-15 10:50:00,64.86,65.11,64.82,65.03,60763.0,54.4759,54.6859,54.4423,54.6187,60763.0
2018-11-15 10:55:00,65.04,65.06,65.0,65.0,49685.0,54.6271,54.6439,54.5935,54.5935,49685.0
2018-11-15 11:00:00,65.02,65.12,64.93,65.07,44304.0,54.6103,54.6943,54.5347,54.6523,44304.0
2018-11-15 11:05:00,65.08,65.29,65.03,65.14,32677.0,54.6607,54.8371,54.6187,54.7111,32677.0
2018-11-15 11:10:00,65.16,65.29,65.11,65.28,47557.0,54.7279,54.8371,54.6859,54.8287,47557.0
2018-11-15 11:15:00,65.29,65.34,65.2,65.28,26199.0,54.8371,54.8791,54.7615,54.8287,26199.0
2018-11-15 11:20:00,65.32,65.48,65.24,65.42,47492.0,54.8623,54.9967,54.7951,54.9463,47492.0
2018-11-15 11:25:00,65.41,65.5,65.29,65.41,46558.0,54.9379,55.0135,54.8371,54.9379,46558.0
2018-11-15 11:30:00,65.43,65.56,65.36,65.5,100041.0,54.9547,55.0639,54.8959,55.0135,100041.0
2018-11-15 11:35:00,65.52,65.53,65.3,65.33,42355.0,55.0303,55.0387,54.8455,54.8707,42355.0
2018-11-15 11:40:00,65.34,65.5,65.21,65.25,39473.0,54.8791,55.0135,54.7699,54.8035,39473.0
2018-11-15 11:45:00,65.26,65.35,65.22,65.24,30608.0,54.8119,54.8875,54.7783,54.7951,30608.0
2018-11-15 11:50:00,65.26,65.4,65.24,65.39,53084.0,54.8119,54.9295,54.7951,54.9211,53084.0
2018-11-15 11:55:00,65.38,65.51,65.3,65.51,84950.0,54.9127,55.0219,54.8455,55.0219,84950.0
2018-11-15 12:00:00,65.53,65.62,65.41,65.54,47794.0,55.0387,55.1143,54.9379,55.0471,47794.0
2018-11-15 12:05:00,65.55,65.6,65.42,65.43,69438.0,55.0555,55.0975,54.9463,54.9547,69438.0
2018-11-15 12:10:00,65.42,65.53,65.37,65.44,84381.0,54.9463,55.0387,54.9043,54.9631,84381.0
2018-11-15 12:15:00,65.43,65.56,65.4,65.56,31430.0,54.9547,55.0639,54.9295,55.0639,31430.0
2018-11-15 12:20:00,65.56,65.73,65.55,65.72,45482.0,55.0639,55.2067,55.0555,55.1983,45482.0
2018-11-15 12:25:00,65.7,65.72,65.55,65.71,42268.0,55.1815,55.1983,55.0555,55.1899,42268.0
2018-11-15 12:30:00,65.73,65.73,65.59,65.65,32045.0,55.2067,55.2067,55.0891,55.1395,32045.0
2018-11-15 12:35:00,65.67,65.84,65.62,65.82,55298.0,55.1563,55.299,55.1143,55.2822,55298.0
2018-11-15 12:40:00,65.82,66.03,65.82,65.85,105380.0,55.2822,55.4586,55.2822,55.3074,105380.0
2018-11-15 12:45:00,65.84,66.02,65.8,65.97,72645.0,55.299,55.4502,55.2654,55.4082,72645.0
2018-11-15 12:50:00,65.97,65.98,65.67,65.73,42606.0,55.4082,55.4166,55.1563,55.2067,42606.0
2018-11-15 12:55:00,65.7,65.82,65.66,65.8,29794.0,55.1815,55.2822,55.1479,55.2654,29794.0
2018-11-15 13:00:00,65.81,65.89,65.61,65.66,49377.0,55.2738,55.341,55.1059,55.1479,49377.0
2018-11-15 13:05:00,65.66,65.67,65.46,65.51,29013.0,55.1479,55.1563,54.9799,55.0219,29013.0
2018-11-15 13:10:00,65.51,65.7,65.51,65.7,28565.0,55.0219,55.1815,55.0219,55.1815,28565.0
2018-11-15 13:15:00,65.7,66.08,65.68,66.04,45751.0,55.1815,55.5006,55.1647,55.467,45751.0
2018-11-15 13:20:00,66.05,66.22,66.02,66.19,46548.0,55.4754,55.6182,55.4502,55.593,46548.0
2018-11-15 13:25:00,66.21,66.27,66.04,66.07,49202.0,55.6098,55.6602,55.467,55.4922,49202.0
2018-11-15 13:30:00,66.08,66.14,66.04,66.12,58632.0,55.5006,55.551,55.467,55.5342,58632.0
2018-11-15 13:35:00,66.12,66.15,66.0,66.01,32569.0,55.5342,55.5594,55.4334,55.4418,32569.0
2018-11-15 13:40:00,66.01,66.14,66.0,66.1,34471.0,55.4418,55.551,55.4334,55.5174,34471.0
2018-11-15 13:45:00,66.08,66.15,65.89,65.91,61514.0,55.5006,55.5594,55.341,55.3578,61514.0
2018-11-15 13:50:00,65.91,66.1,65.91,66.08,37710.0,55.3578,55.5174,55.3578,55.5006,37710.0
2018-11-15 13:55:00,66.08,66.2,66.08,66.1,43190.0,55.5006,55.6014,55.5006,55.5174,43190.0
2018-11-15 14:00:00,66.11,66.16,66.04,66.08,39615.0,55.5258,55.5678,55.467,55.5006,39615.0
2018-11-15 14:05:00,66.08,66.12,66.0,66.06,30139.0,55.5006,55.5342,55.4334,55.4838,30139.0
2018-11-15 14:10:00,66.05,66.07,66.0,66.04,35959.0,55.4754,55.4922,55.4334,55.467,35959.0
2018-11-15 14:15:00,66.04,66.04,65.84,65.92,58744.0,55.467,55.467,55.299,55.3662,58744.0
2018-11-15 14:20:00,65.92,66.0,65.9,65.93,41797.0,55.3662,55.4334,55.3494,55.3746,41797.0
2018-11-15 14:25:00,65.93,66.09,65.93,66.07,42004.0,55.3746,55.509,55.3746,55.4922,42004.0
2018-11-15 14:30:00,66.07,66.17,66.05,66.13,65150.0,55.4922,55.5762,55.4754,55.5426,65150.0
2018-11-15 14:35:00,66.12,66.12,65.95,65.98,52115.0,55.5342,55.5342,55.3914,55.4166,52115.0
2018-11-15 14:40:00,65.98,65.99,65.89,65.91,38321.0,55.4166,55.425,55.341,55.3578,38321.0
2018-11-15 14:45:00,65.91,66.0,65.9,65.92,67883.0,55.3578,55.4334,55.3494,55.3662,67883.0
2018-11-15 14:50:00,65.91,65.95,65.75,65.85,42192.0,55.3578,55.3914,55.2235,55.3074,42192.0
2018-11-15 14:55:00,65.84,65.96,65.82,65.93,45626.0,55.299,55.3998,55.2822,55.3746,45626.0
2018-11-15 15:00:00,65.92,65.95,65.6,65.78,201641.0,55.3662,55.3914,55.0975,55.2487,201641.0
2018-11-15 15:05:00,65.79,65.98,65.77,65.95,140631.0,55.257,55.4166,55.2403,55.3914,140631.0
2018-11-15 15:10:00,65.99,66.06,65.93,66.02,129080.0,55.425,55.4838,55.3746,55.4502,129080.0
2018-11-15 15:15:00,66.02,66.08,65.96,65.96,76488.0,55.4502,55.5006,55.3998,55.3998,76488.0
2018-11-15 15:20:00,65.96,66.08,65.89,66.08,65361.0,55.3998,55.5006,55.341,55.5006,65361.0
2018-11-15 15:25:00,66.08,66.25,66.07,66.07,62438.0,55.5006,55.6434,55.4922,55.4922,62438.0
2018-11-15 15:30:00,66.08,66.12,66.0,66.12,75049.0,55.5006,55.5342,55.4334,55.5342,75049.0
2018-11-15 15:35:00,66.11,66.14,66.02,66.14,72303.0,55.5258,55.551,55.4502,55.551,72303.0
2018-11-15 15:40:00,66.14,66.23,66.07,66.19,136912.0,55.551,55.6266,55.4922,55.593,136912.0
2018-11-15 15:45:00,66.16,66.19,66.03,66.09,139157.0,55.5678,55.593,55.4586,55.509,139157.0
2018-11-15 15:50:00,66.08,66.17,66.07,66.1,203951.0,55.5006,55.5762,55.4922,55.5174,203951.0
2018-11-15 15:55:00,66.1,66.31,66.06,66.3,416275.0,55.5174,55.6938,55.4838,55.6854,416275.0
2018-11-16 09:30:00,66.0,66.15,65.79,65.91,138171.0,55.4334,55.5594,55.257,55.3578,138171.0
2018-11-16 09:35:00,65.96,66.07,65.72,65.75,12752.0,55.3998,55.4922,55.1983,55.2235,12752.0
2018-11-16 09:40:00,65.79,65.99,65.77,65.97,89943.0,55.257,55.425,55.2403,55.4082,89943.0
2018-11-16 09:45:00,66.0,66.14,65.98,66.03,18261.0,55.4334,55.551,55.4166,55.4586,18261.0
2018-11-16 09:50:00,65.99,66.21,65.99,66.11,19658.0,55.425,55.6098,55.425,55.5258,19658.0
2018-11-16 09:55:00,66.09,66.28,65.94,66.23,32845.0,55.509,55.6686,55.383,55.6266,32845.0
2018-11-16 10:00:00,66.22,66.22,66.03,66.04,21245.0,55.6182,55.6182,55.4586,55.467,21245.0
2018-11-16 10:05:00,66.06,66.11,65.99,66.04,19014.0,55.4838,55.5258,55.425,55.467,19014.0
2018-11-16 10:10:00,66.05,66.11,66.03,66.1,13575.0,55.4754,55.5258,55.4586,55.5174,13575.0
2018-11-16 10:15:00,66.12,66.21,66.08,66.09,17408.0,55.5342,55.6098,55.5006,55.509,17408.0
2018-11-16 10:20:00,66.09,66.11,66.07,66.08,16499.0,55.509,55.5258,55.4922,55.5006,16499.0
2018-11-16 10:25:00,66.1,66.15,66.07,66.08,12590.0,55.5174,55.5594,55.4922,55.5006,12590.0
2018-11-16 10:30:00,66.09,66.28,66.08,66.26,10506.0,55.509,55.6686,55.5006,55.6518,10506.0
2018-11-16 10:35:00,66.28,66.38,66.27,66.33,14946.0,55.6686,55.7526,55.6602,55.7106,14946.0
2018-11-16 10:40:00,66.33,66.37,66.26,66.28,15728.0,55.7106,55.7442,55.6518,55.6686,15728.0
2018-11-16 10:45:00,66.28,66.32,66.09,66.12,29611.0,55.6686,55.7022,55.509,55.5342,29611.0
2018-11-16 10:50:00,66.14,66.14,66.04,66.05,20577.0,55.551,55.551,55.467,55.4754,20577.0
2018-11-16 10:55:00,66.05,66.15,66.02,66.02,22535.0,55.4754,55.5594,55.4502,55.4502,22535.0
2018-11-16 11:00:00,66.04,66.08,65.84,65.95,78460.0,55.467,55.5006,55.299,55.3914,78460.0
2018-11-16 11:05:00,65.96,66.14,65.92,66.06,99032.0,55.3998,55.551,55.3662,55.4838,99032.0
2018-11-16 11:10:00,66.06,66.1,66.04,66.09,16835.0,55.4838,55.5174,55.467,55.509,16835.0
2018-11-16 11:15:00,66.11,66.2,66.09,66.17,13188.0,55.5258,55.6014,55.509,55.5762,13188.0
2018-11-16 11:20:00,66.16,66.19,66.12,66.16,13749.0,55.5678,55.593,55.5342,55.5678,13749.0
2018-11-16 11:25:00,66.16,66.25,66.15,66.18,11901.0,55.5678,55.6434,55.5594,55.5846,11901.0
2018-11-16 11:30:00,66.19,66.28,66.16,66.25,44657.0,55.593,55.6686,55.5678,55.6434,44657.0
2018-11-16 11:35:00,66.25,66.36,66.25,66.31,17616.0,55.6434,55.7358,55.6434,55.6938,17616.0
2018-11-16 11:40:00,66.34,66.37,66.31,66.36,14317.0,55.719,55.7442,55.6938,55.7358,14317.0
2018-11-16 11:45:00,66.37,66.44,66.32,66.32,16351.0,55.7442,55.803,55.7022,55.7022,16351.0
2018-11-16 11:50:00,66.33,66.35,66.26,66.31,14500.0,55.7106,55.7274,55.6518,55.6938,14500.0
2018-11-16 11:55:00,66.3,66.45,66.3,66.36,15299.0,55.6854,55.8114,55.6854,55.7358,15299.0
2018-11-16 12:00:00,66.37,66.42,66.26,66.33,14424.0,55.7442,55.7862,55.6518,55.7106,14424.0
2018-11-16 12:05:00,66.33,66.49,66.3,66.48,24210.0,55.7106,55.845,55.6854,55.8366,24210.0
2018-11-16 12:10:00,66.47,66.49,66.35,66.39,11809.0,55.8282,55.845,55.7274,55.761,11809.0
2018-11-16 12:15:00,66.4,66.43,66.32,66.37,7310.0,55.7694,55.7946,55.7022,55.7442,7310.0
2018-11-16 12:20:00,66.34,66.39,66.33,66.37,15237.0,55.719,55.761,55.7106,55.7442,15237.0
2018-11-16 12:25:00,66.37,66.37,66.21,66.23,14462.0,55.7442,55.7442,55.6098,55.6266,14462.0
2018-11-16 12:30:00,66.24,66.43,66.22,66.42,17055.0,55.635,55.7946,55.6182,55.7862,17055.0
2018-11-16 12:35:00,66.43,66.62,66.42,66.52,24731.0,55.7946,55.9542,55.7862,55.8702,24731.0
2018-11-16 12:40:00,66.54,66.64,66.5,66.52,28324.0,55.887,55.971,55.8534,55.8702,28324.0
2018-11-16 12:45:00,66.53,66.84,66.52,66.71,40330.0,55.8786,56.1389,55.8702,56.0298,40330.0
2018-11-16 12:50:00,66.74,66.74,66.61,66.61,6589.0,56.055,56.055,55.9458,55.9458,6589.0
2018-11-16 12:55:00,66.58,66.61,66.54,66.58,8990.0,55.9206,55.9458,55.887,55.9206,8990.0
2018-11-16 13:00:00,66.58,66.62,66.5,66.51,10643.0,55.9206,55.9542,55.8534,55.8618,10643.0
2018-11-16 13:05:00,66.51,66.52,66.38,66.44,15041.0,55.8618,55.8702,55.7526,55.803,15041.0
2018-11-16 13:10:00,66.44,66.53,66.43,66.5,8039.0,55.803,55.8786,55.7946,55.8534,8039.0
2018-11-16 13:15:00,66.49,66.5,66.42,66.45,40301.0,55.845,55.8534,55.7862,55.8114,40301.0
2018-11-16 13:20:00,66.44,66.5,66.36,66.42,39186.0,55.803,55.8534,55.7358,55.7862,39186.0
2018-11-16 13:25:00,66.42,66.45,66.38,66.45,20798.0,55.7862,55.8114,55.7526,55.8114,20798.0
2018-11-16 13:30:00,66.44,66.46,66.38,66.38,24543.0,55.803,55.8198,55.7526,55.7526,24543.0
2018-11-16 13:35:00,66.37,66.39,66.31,66.33,12013.0,55.7442,55.761,55.6938,55.7106,12013.0
2018-11-16 13:40:00,66.34,66.35,66.2,66.28,24738.0,55.719,55.7274,55.6014,55.6686,24738.0
2018-11-16 13:45:00,66.27,66.29,66.19,66.23,15008.0,55.6602,55.677,55.593,55.6266,15008.0
2018-11-16 13:50:00,66.23,66.28,66.17,66.17,14963.0,55.6266,55.6686,55.5762,55.5762,14963.0
2018-11-16 13:55:00,66.19,66.25,66.19,66.21,11814.0,55.593,55.6434,55.593,55.6098,11814.0
2018-11-16 14:00:00,66.22,66.33,66.22,66.31,45053.0,55.6182,55.7106,55.6182,55.6938,45053.0
2018-11-16 14:05:00,66.3,66.4,66.27,66.3,19722.0,55.6854,55.7694,55.6602,55.6854,19722.0
2018-11-16 14:10:00,66.33,66.5,66.32,66.43,26915.0,55.7106,55.8534,55.7022,55.7946,26915.0
2018-11-16 14:15:00,66.42,66.58,66.41,66.56,15488.0,55.7862,55.9206,55.7778,55.9038,15488.0
2018-11-16 14:20:00,66.55,66.55,66.42,66.42,15707.0,55.8954,55.8954,55.7862,55.7862,15707.0
2018-11-16 14:25:00,66.43,66.62,66.4,66.57,20064.0,55.7946,55.9542,55.7694,55.9122,20064.0
2018-11-16 14:30:00,66.57,66.65,66.56,66.57,18381.0,55.9122,55.9794,55.9038,55.9122,18381.0
2018-11-16 14:35:00,66.56,66.59,66.47,66.58,20010.0,55.9038,55.929,55.8282,55.9206,20010.0
2018-11-16 14:40:00,66.58,66.65,66.58,66.58,28883.0,55.9206,55.9794,55.9206,55.9206,28883.0
2018-11-16 14:45:00,66.59,66.65,66.58,66.62,15583.0,55.929,55.9794,55.9206,55.9542,15583.0
2018-11-16 14:50:00,66.63,66.65,66.49,66.55,10700.0,55.9626,55.9794,55.845,55.8954,10700.0
2018-11-16 14:55:00,66.55,66.55,66.44,66.45,16379.0,55.8954,55.8954,55.803,55.8114,16379.0
2018-11-16 15:00:00,66.45,66.52,66.44,66.51,28348.0,55.8114,55.8702,55.803,55.8618,28348.0
2018-11-16 15:05:00,66.51,66.51,66.45,66.46,17955.0,55.8618,55.8618,55.8114,55.8198,17955.0
2018-11-16 15:10:00,66.45,66.52,66.45,66.49,15925.0,55.8114,55.8702,55.8114,55.845,15925.0
2018-11-16 15:15:00,66.49,66.53,66.49,66.52,27782.0,55.845,55.8786,55.845,55.8702,27782.0
2018-11-16 15:20:00,66.52,66.53,66.45,66.5,34322.0,55.8702,55.8786,55.8114,55.8534,34322.0
2018-11-16 15:25:00,66.51,66.56,66.5,66.52,56360.0,55.8618,55.9038,55.8534,55.8702,56360.0
2018-11-16 15:30:00,66.51,66.52,66.39,66.41,77018.0,55.8618,55.8702,55.761,55.7778,77018.0
2018-11-16 15:35:00,66.41,66.48,66.41,66.44,93016.0,55.7778,55.8366,55.7778,55.803,93016.0
2018-11-16 15:40:00,66.45,66.45,66.35,66.37,83116.0,55.8114,55.8114,55.7274,55.7442,83116.0
2018-11-16 15:45:00,66.38,66.41,66.3,66.31,113024.0,55.7526,55.7778,55.6854,55.6938,113024.0
2018-11-16 15:50:00,66.31,66.32,66.26,66.27,96062.0,55.6938,55.7022,55.6518,55.6602,96062.0
2018-11-16 15:55:00,66.27,66.33,66.21,66.33,156547.0,55.6602,55.7106,55.6098,55.7106,156547.0
2018-11-19 09:30:00,66.67,66.72,66.43,66.47,60849.0,55.9962,56.0382,55.7946,55.8282,60849.0
2018-11-19 09:35:00,66.47,66.59,66.3,66.32,11253.0,55.8282,55.929,55.6854,55.7022,11253.0
2018-11-19 09:40:00,66.29,66.29,66.15,66.2,21670.0,55.677,55.677,55.5594,55.6014,21670.0
2018-11-19 09:45:00,66.16,66.25,66.02,66.25,17571.0,55.5678,55.6434,55.4502,55.6434,17571.0
2018-11-19 09:50:00,66.21,66.23,66.05,66.12,8664.0,55.6098,55.6266,55.4754,55.5342,8664.0
2018-11-19 09:55:00,66.12,66.18,66.03,66.07,13242.0,55.5342,55.5846,55.4586,55.4922,13242.0
2018-11-19 10:00:00,66.09,66.19,65.99,66.17,14537.0,55.509,55.593,55.425,55.5762,14537.0
2018-11-19 10:05:00,66.16,66.16,65.99,66.0,31052.0,55.5678,55.5678,55.425,55.4334,31052.0
2018-11-19 10:10:00,65.98,66.09,65.96,65.96,20994.0,55.4166,55.509,55.3998,55.3998,20994.0
2018-11-19 10:15:00,65.96,65.99,65.79,65.84,28464.0,55.3998,55.425,55.257,55.299,28464.0
2018-11-19 10:20:00,65.82,65.84,65.31,65.56,67865.0,55.2822,55.299,54.8539,55.0639,67865.0
2018-11-19 10:25:00,65.56,65.56,65.4,65.42,42877.0,55.0639,55.0639,54.9295,54.9463,42877.0
2018-11-19 10:30:00,65.41,65.42,65.18,65.28,47211.0,54.9379,54.9463,54.7447,54.8287,47211.0
2018-11-19 10:35:00,65.28,65.52,65.28,65.49,30917.0,54.8287,55.0303,54.8287,55.0051,30917.0
2018-11-19 10:40:00,65.46,65.61,65.46,65.54,15828.0,54.9799,55.1059,54.9799,55.0471,15828.0
2018-11-19 10:45:00,65.54,65.6,65.46,65.58,20827.0,55.0471,55.0975,54.9799,55.0807,20827.0
2018-11-19 10:50:00,65.56,65.6,65.52,65.53,26371.0,55.0639,55.0975,55.0303,55.0387,26371.0
2018-11-19 10:55:00,65.54,65.6,65.51,65.56,36141.0,55.0471,55.0975,55.0219,55.0639,36141.0
2018-11-19 11:00:00,65.57,65.66,65.53,65.55,24117.0,55.0723,55.1479,55.0387,55.0555,24117.0
2018-11-19 11:05:00,65.56,65.7,65.54,65.66,29221.0,55.0639,55.1815,55.0471,55.1479,29221.0
2018-11-19 11:10:00,65.66,65.67,65.44,65.48,17387.0,55.1479,55.1563,54.9631,54.9967,17387.0
2018-11-19 11:15:00,65.47,65.61,65.44,65.61,11973.0,54.9883,55.1059,54.9631,55.1059,11973.0
2018-11-19 11:20:00,65.6,65.63,65.57,65.61,14983.0,55.0975,55.1227,55.0723,55.1059,14983.0
2018-11-19 11:25:00,65.61,65.62,65.5,65.62,9035.0,55.1059,55.1143,55.0135,55.1143,9035.0
2018-11-19 11:30:00,65.6,65.64,65.52,65.56,17129.0,55.0975,55.1311,55.0303,55.0639,17129.0
2018-11-19 11:35:00,65.55,65.57,65.39,65.39,16817.0,55.0555,55.0723,54.9211,54.9211,16817.0
2018-11-19 11:40:00,65.38,65.42,65.28,65.35,43459.0,54.9127,54.9463,54.8287,54.8875,43459.0
2018-11-19 11:45:00,65.35,65.37,65.25,65.3,22416.0,54.8875,54.9043,54.8035,54.8455,22416.0
2018-11-19 11:50:00,65.27,65.31,64.98,65.05,39063.0,54.8203,54.8539,54.5767,54.6355,39063.0
2018-11-19 11:55:00,65.06,65.2,65.04,65.13,16184.0,54.6439,54.7615,54.6271,54.7027,16184.0
2018-11-19 12:00:00,65.14,65.21,65.0,65.02,23291.0,54.7111,54.7699,54.5935,54.6103,23291.0
2018-11-19 12:05:00,65.03,65.06,64.88,65.0,40865.0,54.6187,54.6439,54.4927,54.5935,40865.0
2018-11-19 12:10:00,65.02,65.23,65.02,65.15,25814.0,54.6103,54.7867,54.6103,54.7195,25814.0
2018-11-19 12:15:00,65.13,65.19,65.1,65.15,16807.0,54.7027,54.7531,54.6775,54.7195,16807.0
2018-11-19 12:20:00,65.14,65.24,65.14,65.17,9272.0,54.7111,54.7951,54.7111,54.7363,9272.0
2018-11-19 12:25:00,65.13,65.23,65.1,65.2,21208.0,54.7027,54.7867,54.6775,54.7615,21208.0
2018-11-19 12:30:00,65.19,65.19,65.06,65.1,10391.0,54.7531,54.7531,54.6439,54.6775,10391.0
2018-11-19 12:35:00,65.09,65.25,65.08,65.25,17410.0,54.6691,54.8035,54.6607,54.8035,17410.0
2018-11-19 12:40:00,65.27,65.32,65.25,65.28,19038.0,54.8203,54.8623,54.8035,54.8287,19038.0
2018-11-19 12:45:00,65.27,65.34,65.27,65.31,33994.0,54.8203,54.8791,54.8203,54.8539,33994.0
2018-11-19 12:50:00,65.31,65.38,65.21,65.31,19541.0,54.8539,54.9127,54.7699,54.8539,19541.0
2018-11-19 12:55:00,65.32,65.47,65.27,65.42,10055.0,54.8623,54.9883,54.8203,54.9463,10055.0
2018-11-19 13:00:00,65.47,65.5,65.37,65.5,10299.0,54.9883,55.0135,54.9043,55.0135,10299.0
2018-11-19 13:05:00,65.49,65.56,65.25,65.26,18990.0,55.0051,55.0639,54.8035,54.8119,18990.0
2018-11-19 13:10:00,65.24,65.38,65.24,65.34,8172.0,54.7951,54.9127,54.7951,54.8791,8172.0
2018-11-19 13:15:00,65.32,65.32,65.16,65.27,23700.0,54.8623,54.8623,54.7279,54.8203,23700.0
2018-11-19 13:20:00,65.27,65.34,65.25,65.27,9900.0,54.8203,54.8791,54.8035,54.8203,9900.0
2018-11-19 13:25:00,65.25,65.27,65.18,65.2,6910.0,54.8035,54.8203,54.7447,54.7615,6910.0
2018-11-19 13:30:00,65.18,65.2,65.04,65.05,12314.0,54.7447,54.7615,54.6271,54.6355,12314.0
2018-11-19 13:35:00,65.07,65.29,65.06,65.29,14849.0,54.6523,54.8371,54.6439,54.8371,14849.0
2018-11-19 13:40:00,65.28,65.28,65.15,65.22,28254.0,54.8287,54.8287,54.7195,54.7783,28254.0
2018-11-19 13:45:00,65.22,65.26,65.07,65.1,21810.0,54.7783,54.8119,54.6523,54.6775,21810.0
2018-11-19 13:50:00,65.1,65.1,64.99,65.01,18686.0,54.6775,54.6775,54.5851,54.6019,18686.0
2018-11-19 13:55:00,64.99,65.04,64.82,64.84,45166.0,54.5851,54.6271,54.4423,54.4591,45166.0
2018-11-19 14:00:00,64.84,64.84,64.63,64.65,57468.0,54.4591,54.4591,54.2828,54.2996,57468.0
2018-11-19 14:05:00,64.65,64.75,64.54,64.67,88334.0,54.2996,54.3836,54.2072,54.3164,88334.0
2018-11-19 14:10:00,64.66,64.69,64.49,64.49,43644.0,54.308,54.3332,54.1652,54.1652,43644.0
2018-11-19 14:15:00,64.49,64.67,64.46,64.59,53551.0,54.1652,54.3164,54.14,54.2492,53551.0
2018-11-19 14:20:00,64.6,64.68,64.56,64.67,43605.0,54.2576,54.3248,54.224,54.3164,43605.0
2018-11-19 14:25:00,64.68,64.71,64.59,64.61,36486.0,54.3248,54.35,54.2492,54.266,36486.0
2018-11-19 14:30:00,64.61,64.65,64.47,64.53,50295.0,54.266,54.2996,54.1484,54.1988,50295.0
2018-11-19 14:35:00,64.51,64.79,64.43,64.77,79022.0,54.182,54.4171,54.1148,54.4004,79022.0
2018-11-19 14:40:00,64.79,64.9,64.74,64.77,44106.0,54.4171,54.5095,54.3752,54.4004,44106.0
2018-11-19 14:45:00,64.77,64.81,64.66,64.76,44360.0,54.4004,54.4339,54.308,54.392,44360.0
2018-11-19 14:50:00,64.76,64.8,64.67,64.76,44987.0,54.392,54.4255,54.3164,54.392,44987.0
2018-11-19 14:55:00,64.78,64.84,64.74,64.8,37812.0,54.4088,54.4591,54.3752,54.4255,37812.0
2018-11-19 15:00:00,64.8,64.94,64.72,64.92,70956.0,54.4255,54.5431,54.3584,54.5263,70956.0
2018-11-19 15:05:00,64.91,64.98,64.87,64.89,51843.0,54.5179,54.5767,54.4843,54.5011,51843.0
2018-11-19 15:10:00,64.89,65.18,64.88,65.14,64185.0,54.5011,54.7447,54.4927,54.7111,64185.0
2018-11-19 15:15:00,65.14,65.16,65.03,65.11,49611.0,54.7111,54.7279,54.6187,54.6859,49611.0
2018-11-19 15:20:00,65.11,65.22,65.11,65.22,63935.0,54.6859,54.7783,54.6859,54.7783,63935.0
2018-11-19 15:25:00,65.23,65.26,65.0,65.05,74751.0,54.7867,54.8119,54.5935,54.6355,74751.0
2018-11-19 15:30:00,65.05,65.11,64.94,64.94,123330.0,54.6355,54.6859,54.5431,54.5431,123330.0
2018-11-19 15:35:00,64.93,65.01,64.92,65.0,119016.0,54.5347,54.6019,54.5263,54.5935,119016.0
2018-11-19 15:40:00,64.99,64.99,64.84,64.91,108183.0,54.5851,54.5851,54.4591,54.5179,108183.0
2018-11-19 15:45:00,64.91,64.97,64.73,64.73,219072.0,54.5179,54.5683,54.3668,54.3668,219072.0
2018-11-19 15:50:00,64.73,64.8,64.72,64.78,304406.0,54.3668,54.4255,54.3584,54.4088,304406.0
2018-11-19 15:55:00,64.77,65.06,64.76,65.03,288384.0,54.4004,54.6439,54.392,54.6187,288384.0
2018-11-20 09:30:00,64.17,64.43,63.71,64.09,128664.0,53.8964,54.1148,53.5101,53.8292,128664.0
2018-11-20 09:35:00,64.04,64.18,63.84,63.91,75132.0,53.7872,53.9048,53.6192,53.678,75132.0
2018-11-20 09:40:00,63.91,64.2,63.87,64.2,81200.0,53.678,53.9216,53.6444,53.9216,81200.0
2018-11-20 09:45:00,64.22,64.34,63.98,63.99,35622.0,53.9384,54.0392,53.7368,53.7452,35622.0
2018-11-20 09:50:00,64.0,64.0,63.64,63.66,65309.0,53.7536,53.7536,53.4513,53.4681,65309.0
2018-11-20 09:55:00,63.67,63.68,63.35,63.42,125511.0,53.4765,53.4849,53.2077,53.2665,125511.0
2018-11-20 10:00:00,63.42,63.98,63.37,63.93,131452.0,53.2665,53.7368,53.2245,53.6948,131452.0
2018-11-20 10:05:00,63.92,63.92,63.7,63.76,115628.0,53.6864,53.6864,53.5017,53.5521,115628.0
2018-11-20 10:10:00,63.78,63.81,63.67,63.73,44991.0,53.5688,53.594,53.4765,53.5269,44991.0
2018-11-20 10:15:00,63.75,64.21,63.73,64.2,82398.0,53.5437,53.93,53.5269,53.9216,82398.0
2018-11-20 10:20:00,64.2,64.39,64.18,64.31,79673.0,53.9216,54.0812,53.9048,54.014,79673.0
2018-11-20 10:25:00,64.31,64.41,64.26,64.4,52299.0,54.014,54.098,53.972,54.0896,52299.0
2018-11-20 10:30:00,64.4,64.48,64.31,64.4,39024.0,54.0896,54.1568,54.014,54.0896,39024.0
2018-11-20 10:35:00,64.4,64.63,64.4,64.56,36944.0,54.0896,54.2828,54.0896,54.224,36944.0
2018-11-20 10:40:00,64.56,64.64,64.55,64.64,41893.0,54.224,54.2912,54.2156,54.2912,41893.0
2018-11-20 10:45:00,64.65,64.66,64.37,64.41,28627.0,54.2996,54.308,54.0644,54.098,28627.0
2018-11-20 10:50:00,64.4,64.59,64.34,64.54,22328.0,54.0896,54.2492,54.0392,54.2072,22328.0
2018-11-20 10:55:00,64.55,64.59,64.34,64.39,39206.0,54.2156,54.2492,54.0392,54.0812,39206.0
2018-11-20 11:00:00,64.38,64.43,64.23,64.27,56266.0,54.0728,54.1148,53.9468,53.9804,56266.0
2018-11-20 11:05:00,64.26,64.51,64.23,64.43,23150.0,53.972,54.182,53.9468,54.1148,23150.0
2018-11-20 11:10:00,64.42,64.59,64.39,64.48,44585.0,54.1064,54.2492,54.0812,54.1568,44585.0
2018-11-20 11:15:00,64.47,64.53,64.38,64.45,28211.0,54.1484,54.1988,54.0728,54.1316,28211.0
2018-11-20 11:20:00,64.44,64.5,64.34,64.34,19125.0,54.1232,54.1736,54.0392,54.0392,19125.0
2018-11-20 11:25:00,64.32,64.49,64.32,64.41,22654.0,54.0224,54.1652,54.0224,54.098,22654.0
2018-11-20 11:30:00,64.41,64.43,64.29,64.33,37140.0,54.098,54.1148,53.9972,54.0308,37140.0
2018-11-20 11:35:00,64.34,64.66,64.33,64.65,48315.0,54.0392,54.308,54.0308,54.2996,48315.0
2018-11-20 11:40:00,64.66,64.81,64.6,64.8,47218.0,54.308,54.4339,54.2576,54.4255,47218.0
2018-11-20 11:45:00,64.83,64.86,64.67,64.72,25200.0,54.4507,54.4759,54.3164,54.3584,25200.0
2018-11-20 11:50:00,64.72,64.79,64.69,64.69,17214.0,54.3584,54.4171,54.3332,54.3332,17214.0
2018-11-20 11:55:00,64.69,64.81,64.66,64.73,14879.0,54.3332,54.4339,54.308,54.3668,14879.0
2018-11-20 12:00:00,64.75,65.09,64.71,65.05,45139.0,54.3836,54.6691,54.35,54.6355,45139.0
2018-11-20 12:05:00,65.04,65.04,64.89,64.91,19555.0,54.6271,54.6271,54.5011,54.5179,19555.0
2018-11-20 12:10:00,64.91,65.12,64.89,65.11,54266.0,54.5179,54.6943,54.5011,54.6859,54266.0
2018-11-20 12:15:00,65.11,65.12,64.79,64.79,62719.0,54.6859,54.6943,54.4171,54.4171,62719.0
2018-11-20 12:20:00,64.79,64.86,64.76,64.83,20005.0,54.4171,54.4759,54.392,54.4507,20005.0
2018-11-20 12:25:00,64.83,65.05,64.83,64.98,31136.0,54.4507,54.6355,54.4507,54.5767,31136.0
2018-11-20 12:30:00,64.98,65.05,64.88,64.89,24150.0,54.5767,54.6355,54.4927,54.5011,24150.0
2018-11-20 12:35:00,64.9,64.96,64.87,64.88,27664.0,54.5095,54.5599,54.4843,54.4927,27664.0
2018-11-20 12:40:00,64.86,64.88,64.77,64.79,27877.0,54.4759,54.4927,54.4004,54.4171,27877.0
2018-11-20 12:45:00,64.79,64.8,64.7,64.76,21175.0,54.4171,54.4255,54.3416,54.392,21175.0
2018-11-20 12:50:00,64.75,64.78,64.63,64.69,17909.0,54.3836,54.4088,54.2828,54.3332,17909.0
2018-11-20 12:55:00,64.69,64.69,64.53,64.58,20770.0,54.3332,54.3332,54.1988,54.2408,20770.0
2018-11-20 13:00:00,64.56,64.6,64.54,64.6,23473.0,54.224,54.2576,54.2072,54.2576,23473.0
2018-11-20 13:05:00,64.59,64.69,64.59,64.65,21088.0,54.2492,54.3332,54.2492,54.2996,21088.0
2018-11-20 13:10:00,64.64,64.65,64.55,64.62,16869.0,54.2912,54.2996,54.2156,54.2744,16869.0
2018-11-20 13:15:00,64.64,64.68,64.55,64.57,18878.0,54.2912,54.3248,54.2156,54.2324,18878.0
2018-11-20 13:20:00,64.56,64.56,64.43,64.44,20470.0,54.224,54.224,54.1148,54.1232,20470.0
2018-11-20 13:25:00,64.46,64.56,64.44,64.53,13370.0,54.14,54.224,54.1232,54.1988,13370.0
2018-11-20 13:30:00,64.53,64.64,64.49,64.63,16702.0,54.1988,54.2912,54.1652,54.2828,16702.0
2018-11-20 13:35:00,64.63,64.65,64.56,64.58,20314.0,54.2828,54.2996,54.224,54.2408,20314.0
2018-11-20 13:40:00,64.57,64.75,64.56,64.68,19307.0,54.2324,54.3836,54.224,54.3248,19307.0
2018-11-20 13:45:00,64.68,64.69,64.57,64.6,11897.0,54.3248,54.3332,54.2324,54.2576,11897.0
2018-11-20 13:50:00,64.59,64.63,64.54,64.57,23529.0,54.2492,54.2828,54.2072,54.2324,23529.0
2018-11-20 13:55:00,64.57,64.63,64.54,64.54,15972.0,54.2324,54.2828,54.2072,54.2072,15972.0
2018-11-20 14:00:00,64.53,64.54,64.42,64.47,23400.0,54.1988,54.2072,54.1064,54.1484,23400.0
2018-11-20 14:05:00,64.48,64.52,64.41,64.44,35423.0,54.1568,54.1904,54.098,54.1232,35423.0
2018-11-20 14:10:00,64.43,64.55,64.43,64.54,33700.0,54.1148,54.2156,54.1148,54.2072,33700.0
2018-11-20 14:15:00,64.52,64.57,64.47,64.48,22946.0,54.1904,54.2324,54.1484,54.1568,22946.0
2018-11-20 14:20:00,64.47,64.49,64.23,64.28,124538.0,54.1484,54.1652,53.9468,53.9888,124538.0
2018-11-20 14:25:00,64.28,64.31,64.13,64.16,45506.0,53.9888,54.014,53.8628,53.888,45506.0
2018-11-20 14:30:00,64.15,64.47,64.11,64.44,44666.0,53.8796,54.1484,53.846,54.1232,44666.0
2018-11-20 14:35:00,64.44,64.52,64.25,64.25,31030.0,54.1232,54.1904,53.9636,53.9636,31030.0
2018-11-20 14:40:00,64.27,64.28,64.12,64.15,34253.0,53.9804,53.9888,53.8544,53.8796,34253.0
2018-11-20 14:45:00,64.14,64.2,64.04,64.08,22329.0,53.8712,53.9216,53.7872,53.8208,22329.0
2018-11-20 14:50:00,64.07,64.23,64.06,64.16,31884.0,53.8124,53.9468,53.804,53.888,31884.0
2018-11-20 14:55:00,64.16,64.19,64.1,64.12,36533.0,53.888,53.9132,53.8376,53.8544,36533.0
2018-11-20 15:00:00,64.12,64.32,64.08,64.08,51515.0,53.8544,54.0224,53.8208,53.8208,51515.0
2018-11-20 15:05:00,64.07,64.26,64.03,64.25,41058.0,53.8124,53.972,53.7788,53.9636,41058.0
2018-11-20 15:10:00,64.24,64.24,64.13,64.17,61011.0,53.9552,53.9552,53.8628,53.8964,61011.0
2018-11-20 15:15:00,64.16,64.36,64.12,64.35,36095.0,53.888,54.056,53.8544,54.0476,36095.0
2018-11-20 15:20:00,64.36,64.48,64.33,64.45,44448.0,54.056,54.1568,54.0308,54.1316,44448.0
2018-11-20 15:25:00,64.44,64.62,64.37,64.56,38821.0,54.1232,54.2744,54.0644,54.224,38821.0
2018-11-20 15:30:00,64.56,64.56,64.37,64.42,58635.0,54.224,54.224,54.0644,54.1064,58635.0
2018-11-20 15:35:00,64.4,64.58,64.38,64.58,62621.0,54.0896,54.2408,54.0728,54.2408,62621.0
2018-11-20 15:40:00,64.58,64.63,64.49,64.52,75623.0,54.2408,54.2828,54.1652,54.1904,75623.0
2018-11-20 15:45:00,64.5,64.53,64.36,64.45,100362.0,54.1736,54.1988,54.056,54.1316,100362.0
2018-11-20 15:50:00,64.44,64.5,64.38,64.46,141437.0,54.1232,54.1736,54.0728,54.14,141437.0
2018-11-20 15:55:00,64.46,64.47,64.33,64.36,350924.0,54.14,54.1484,54.0308,54.056,350924.0
2018-11-21 09:30:00,64.38,64.56,64.05,64.07,45476.0,54.0728,54.224,53.7956,53.8124,45476.0
2018-11-21 09:35:00,64.07,64.24,63.7,63.96,22665.0,53.8124,53.9552,53.5017,53.72,22665.0
2018-11-21 09:40:00,63.98,64.12,63.82,64.08,18561.0,53.7368,53.8544,53.6024,53.8208,18561.0
2018-11-21 09:45:00,64.06,64.11,63.93,64.09,15113.0,53.804,53.846,53.6948,53.8292,15113.0
2018-11-21 09:50:00,64.1,64.1,63.85,63.99,19943.0,53.8376,53.8376,53.6276,53.7452,19943.0
2018-11-21 09:55:00,64.01,64.2,63.99,64.17,31383.0,53.762,53.9216,53.7452,53.8964,31383.0
2018-11-21 10:00:00,64.2,64.33,64.17,64.31,29060.0,53.9216,54.0308,53.8964,54.014,29060.0
2018-11-21 10:05:00,64.31,64.36,64.24,64.26,22265.0,54.014,54.056,53.9552,53.972,22265.0
2018-11-21 10:10:00,64.27,64.28,64.15,64.22,16119.0,53.9804,53.9888,53.8796,53.9384,16119.0
2018-11-21 10:15:00,64.21,64.25,64.13,64.22,27682.0,53.93,53.9636,53.8628,53.9384,27682.0
2018-11-21 10:20:00,64.22,64.25,64.13,64.24,14069.0,53.9384,53.9636,53.8628,53.9552,14069.0
2018-11-21 10:25:00,64.24,64.34,64.22,64.31,12269.0,53.9552,54.0392,53.9384,54.014,12269.0
2018-11-21 10:30:00,64.31,64.32,64.18,64.19,25069.0,54.014,54.0224,53.9048,53.9132,25069.0
2018-11-21 10:35:00,64.18,64.26,64.16,64.16,26573.0,53.9048,53.972,53.888,53.888,26573.0
2018-11-21 10:40:00,64.17,64.22,64.11,64.12,27633.0,53.8964,53.9384,53.846,53.8544,27633.0
2018-11-21 10:45:00,64.13,64.14,63.99,64.06,18139.0,53.8628,53.8712,53.7452,53.804,18139.0
2018-11-21 10:50:00,64.07,64.12,64.03,64.09,17052.0,53.8124,53.8544,53.7788,53.8292,17052.0
2018-11-21 10:55:00,64.1,64.17,64.09,64.15,48496.0,53.8376,53.8964,53.8292,53.8796,48496.0
2018-11-21 11:00:00,64.16,64.18,64.09,64.11,87087.0,53.888,53.9048,53.8292,53.846,87087.0
2018-11-21 11:05:00,64.1,64.36,64.09,64.34,63696.0,53.8376,54.056,53.8292,54.0392,63696.0
2018-11-21 11:10:00,64.34,64.57,64.34,64.5,48610.0,54.0392,54.2324,54.0392,54.1736,48610.0
2018-11-21 11:15:00,64.49,64.68,64.48,64.68,18035.0,54.1652,54.3248,54.1568,54.3248,18035.0
2018-11-21 11:20:00,64.66,64.7,64.54,64.59,49709.0,54.308,54.3416,54.2072,54.2492,49709.0
2018-11-21 11:25:00,64.58,64.63,64.5,64.57,24240.0,54.2408,54.2828,54.1736,54.2324,24240.0
2018-11-21 11:30:00,64.56,64.57,64.45,64.46,14882.0,54.224,54.2324,54.1316,54.14,14882.0
2018-11-21 11:35:00,64.46,64.47,64.43,64.45,11133.0,54.14,54.1484,54.1148,54.1316,11133.0
2018-11-21 11:40:00,64.45,64.54,64.41,64.52,16356.0,54.1316,54.2072,54.098,54.1904,16356.0
2018-11-21 11:45:00,64.51,64.62,64.48,64.59,11739.0,54.182,54.2744,54.1568,54.2492,11739.0
2018-11-21 11:50:00,64.59,64.62,64.53,64.55,10383.0,54.2492,54.2744,54.1988,54.2156,10383.0
2018-11-21 11:55:00,64.56,64.57,64.43,64.47,14520.0,54.224,54.2324,54.1148,54.1484,14520.0
2018-11-21 12:00:00,64.47,64.54,64.4,64.41,11621.0,54.1484,54.2072,54.0896,54.098,11621.0
2018-11-21 12:05:00,64.41,64.42,64.34,64.36,12403.0,54.098,54.1064,54.0392,54.056,12403.0
2018-11-21 12:10:00,64.37,64.42,64.37,64.4,7183.0,54.0644,54.1064,54.0644,54.0896,7183.0
2018-11-21 12:15:00,64.41,64.41,64.33,64.36,8174.0,54.098,54.098,54.0308,54.056,8174.0
2018-11-21 12:20:00,64.36,64.39,64.32,64.35,9120.0,54.056,54.0812,54.0224,54.0476,9120.0
2018-11-21 12:25:00,64.36,64.39,64.32,64.36,8985.0,54.056,54.0812,54.0224,54.056,8985.0
2018-11-21 12:30:00,64.37,64.37,64.28,64.3,9948.0,54.0644,54.0644,53.9888,54.0056,9948.0
2018-11-21 12:35:00,64.3,64.31,64.25,64.29,10719.0,54.0056,54.014,53.9636,53.9972,10719.0
2018-11-21 12:40:00,64.29,64.34,64.28,64.33,8111.0,53.9972,54.0392,53.9888,54.0308,8111.0
2018-11-21 12:45:00,64.32,64.33,64.29,64.3,5568.0,54.0224,54.0308,53.9972,54.0056,5568.0
2018-11-21 12:50:00,64.31,64.4,64.3,64.4,10675.0,54.014,54.0896,54.0056,54.0896,10675.0
2018-11-21 12:55:00,64.41,64.46,64.39,64.46,11408.0,54.098,54.14,54.0812,54.14,11408.0
2018-11-21 13:00:00,64.46,64.5,64.44,64.5,8753.0,54.14,54.1736,54.1232,54.1736,8753.0
2018-11-21 13:05:00,64.5,64.5,64.44,64.45,10576.0,54.1736,54.1736,54.1232,54.1316,10576.0
2018-11-21 13:10:00,64.46,64.49,64.45,64.49,12927.0,54.14,54.1652,54.1316,54.1652,12927.0
2018-11-21 13:15:00,64.48,64.49,64.41,64.44,11681.0,54.1568,54.1652,54.098,54.1232,11681.0
2018-11-21 13:20:00,64.45,64.47,64.41,64.47,15563.0,54.1316,54.1484,54.098,54.1484,15563.0
2018-11-21 13:25:00,64.47,64.52,64.47,64.5,11713.0,54.1484,54.1904,54.1484,54.1736,11713.0
2018-11-21 13:30:00,64.51,64.51,64.46,64.47,16208.0,54.182,54.182,54.14,54.1484,16208.0
2018-11-21 13:35:00,64.47,64.47,64.4,64.41,10322.0,54.1484,54.1484,54.0896,54.098,10322.0
2018-11-21 13:40:00,64.42,64.48,64.41,64.48,10693.0,54.1064,54.1568,54.098,54.1568,10693.0
2018-11-21 13:45:00,64.48,64.48,64.4,64.41,13722.0,54.1568,54.1568,54.0896,54.098,13722.0
2018-11-21 13:50:00,64.41,64.42,64.39,64.39,11649.0,54.098,54.1064,54.0812,54.0812,11649.0
2018-11-21 13:55:00,64.4,64.4,64.32,64.39,19703.0,54.0896,54.0896,54.0224,54.0812,19703.0
2018-11-21 14:00:00,64.39,64.4,64.36,64.39,17449.0,54.0812,54.0896,54.056,54.0812,17449.0
2018-11-21 14:05:00,64.38,64.47,64.37,64.47,12106.0,54.0728,54.1484,54.0644,54.1484,12106.0
2018-11-21 14:10:00,64.46,64.48,64.4,64.42,14610.0,54.14,54.1568,54.0896,54.1064,14610.0
2018-11-21 14:15:00,64.42,64.46,64.42,64.45,14480.0,54.1064,54.14,54.1064,54.1316,14480.0
2018-11-21 14:20:00,64.45,64.45,64.38,64.4,23708.0,54.1316,54.1316,54.0728,54.0896,23708.0
2018-11-21 14:25:00,64.39,64.45,64.37,64.41,22277.0,54.0812,54.1316,54.0644,54.098,22277.0
2018-11-21 14:30:00,64.41,64.48,64.41,64.45,23247.0,54.098,54.1568,54.098,54.1316,23247.0
2018-11-21 14:35:00,64.45,64.46,64.4,64.41,11009.0,54.1316,54.14,54.0896,54.098,11009.0
2018-11-21 14:40:00,64.4,64.4,64.28,64.28,19054.0,54.0896,54.0896,53.9888,53.9888,19054.0
2018-11-21 14:45:00,64.28,64.29,64.17,64.2,39516.0,53.9888,53.9972,53.8964,53.9216,39516.0
2018-11-21 14:50:00,64.2,64.25,64.16,64.16,22359.0,53.9216,53.9636,53.888,53.888,22359.0
2018-11-21 14:55:00,64.16,64.19,64.08,64.12,25693.0,53.888,53.9132,53.8208,53.8544,25693.0
2018-11-21 15:00:00,64.12,64.15,64.05,64.06,20828.0,53.8544,53.8796,53.7956,53.804,20828.0
2018-11-21 15:05:00,64.06,64.19,64.06,64.17,23669.0,53.804,53.9132,53.804,53.8964,23669.0
2018-11-21 15:10:00,64.18,64.18,64.04,64.05,36741.0,53.9048,53.9048,53.7872,53.7956,36741.0
2018-11-21 15:15:00,64.05,64.1,64.03,64.03,25473.0,53.7956,53.8376,53.7788,53.7788,25473.0
2018-11-21 15:20:00,64.02,64.04,63.95,63.96,22843.0,53.7704,53.7872,53.7116,53.72,22843.0
2018-11-21 15:25:00,63.96,63.99,63.92,63.95,30581.0,53.72,53.7452,53.6864,53.7116,30581.0
2018-11-21 15:30:00,63.95,63.95,63.81,63.88,36621.0,53.7116,53.7116,53.594,53.6528,36621.0
2018-11-21 15:35:00,63.88,63.9,63.83,63.84,37149.0,53.6528,53.6696,53.6108,53.6192,37149.0
2018-11-21 15:40:00,63.83,63.83,63.72,63.75,51823.0,53.6108,53.6108,53.5185,53.5437,51823.0
2018-11-21 15:45:00,63.74,63.87,63.73,63.87,74703.0,53.5353,53.6444,53.5269,53.6444,74703.0
2018-11-21 15:50:00,63.87,63.89,63.77,63.78,73310.0,53.6444,53.6612,53.5605,53.5688,73310.0
2018-11-21 15:55:00,63.78,63.82,63.67,63.72,262413.0,53.5688,53.6024,53.4765,53.5185,262413.0
2018-11-23 09:30:00,63.16,63.25,63.01,63.02,51001.0,53.0481,53.1237,52.9221,52.9305,51001.0
2018-11-23 09:35:00,63.05,63.12,62.93,63.12,12830.0,52.9557,53.0145,52.8549,53.0145,12830.0
2018-11-23 09:40:00,63.09,63.18,62.94,63.03,12800.0,52.9893,53.0649,52.8633,52.9389,12800.0
2018-11-23 09:45:00,63.01,63.2,62.98,63.15,12006.0,52.9221,53.0817,52.8969,53.0397,12006.0
2018-11-23 09:50:00,63.13,63.19,63.09,63.1,16101.0,53.0229,53.0733,52.9893,52.9977,16101.0
2018-11-23 09:55:00,63.08,63.21,63.07,63.07,13385.0,52.9809,53.0901,52.9725,52.9725,13385.0
2018-11-23 10:00:00,63.07,63.17,63.07,63.12,16992.0,52.9725,53.0565,52.9725,53.0145,16992.0
2018-11-23 10:05:00,63.15,63.16,63.01,63.05,14826.0,53.0397,53.0481,52.9221,52.9557,14826.0
2018-11-23 10:10:00,63.05,63.05,62.92,62.94,25562.0,52.9557,52.9557,52.8465,52.8633,25562.0
2018-11-23 10:15:00,62.94,63.04,62.88,63.0,24383.0,52.8633,52.9473,52.8129,52.9137,24383.0
2018-11-23 10:20:00,63.0,63.07,62.93,63.01,25651.0,52.9137,52.9725,52.8549,52.9221,25651.0
2018-11-23 10:25:00,63.02,63.04,62.87,62.91,17692.0,52.9305,52.9473,52.8045,52.8381,17692.0
2018-11-23 10:30:00,62.91,63.05,62.9,63.05,23272.0,52.8381,52.9557,52.8297,52.9557,23272.0
2018-11-23 10:35:00,63.05,63.11,63.02,63.02,20795.0,52.9557,53.0061,52.9305,52.9305,20795.0
2018-11-23 10:40:00,63.0,63.01,62.94,62.97,21108.0,52.9137,52.9221,52.8633,52.8885,21108.0
2018-11-23 10:45:00,62.96,63.02,62.92,62.99,20473.0,52.8801,52.9305,52.8465,52.9053,20473.0
2018-11-23 10:50:00,62.99,63.09,62.98,63.05,15535.0,52.9053,52.9893,52.8969,52.9557,15535.0
2018-11-23 10:55:00,63.05,63.15,63.04,63.14,13696.0,52.9557,53.0397,52.9473,53.0313,13696.0
2018-11-23 11:00:00,63.14,63.17,63.09,63.09,11831.0,53.0313,53.0565,52.9893,52.9893,11831.0
2018-11-23 11:05:00,63.09,63.22,63.09,63.19,12103.0,52.9893,53.0985,52.9893,53.0733,12103.0
2018-11-23 11:10:00,63.19,63.23,63.17,63.22,9280.0,53.0733,53.1069,53.0565,53.0985,9280.0
2018-11-23 11:15:00,63.21,63.25,63.12,63.23,17237.0,53.0901,53.1237,53.0145,53.1069,17237.0
2018-11-23 11:20:00,63.23,63.24,63.15,63.18,13604.0,53.1069,53.1153,53.0397,53.0649,13604.0
2018-11-23 11:25:00,63.2,63.26,63.18,63.23,15321.0,53.0817,53.1321,53.0649,53.1069,15321.0
2018-11-23 11:30:00,63.22,63.29,63.18,63.28,12718.0,53.0985,53.1573,53.0649,53.1489,12718.0
2018-11-23 11:35:00,63.27,63.37,63.27,63.33,32688.0,53.1405,53.2245,53.1405,53.1909,32688.0
2018-11-23 11:40:00,63.33,63.42,63.31,63.42,15396.0,53.1909,53.2665,53.1741,53.2665,15396.0
2018-11-23 11:45:00,63.43,63.46,63.39,63.41,17818.0,53.2749,53.3001,53.2413,53.2581,17818.0
2018-11-23 11:50:00,63.4,63.41,63.24,63.26,14267.0,53.2497,53.2581,53.1153,53.1321,14267.0
2018-11-23 11:55:00,63.25,63.29,63.03,63.06,12862.0,53.1237,53.1573,52.9389,52.9641,12862.0
2018-11-23 12:00:00,63.05,63.06,62.97,63.0,12987.0,52.9557,52.9641,52.8885,52.9137,12987.0
2018-11-23 12:05:00,63.02,63.04,62.94,63.0,13395.0,52.9305,52.9473,52.8633,52.9137,13395.0
2018-11-23 12:10:00,63.0,63.05,62.93,62.96,37713.0,52.9137,52.9557,52.8549,52.8801,37713.0
2018-11-23 12:15:00,62.96,63.08,62.96,63.05,20126.0,52.8801,52.9809,52.8801,52.9557,20126.0
2018-11-23 12:20:00,63.05,63.08,62.98,62.98,12634.0,52.9557,52.9809,52.8969,52.8969,12634.0
2018-11-23 12:25:00,62.98,63.01,62.94,62.99,17317.0,52.8969,52.9221,52.8633,52.9053,17317.0
2018-11-23 12:30:00,62.97,63.0,62.91,62.96,28543.0,52.8885,52.9137,52.8381,52.8801,28543.0
2018-11-23 12:35:00,62.96,63.04,62.92,63.0,27148.0,52.8801,52.9473,52.8465,52.9137,27148.0
2018-11-23 12:40:00,63.0,63.04,62.99,63.04,37391.0,52.9137,52.9473,52.9053,52.9473,37391.0
2018-11-23 12:45:00,63.05,63.08,62.99,63.08,44233.0,52.9557,52.9809,52.9053,52.9809,44233.0
2018-11-23 12:50:00,63.07,63.08,62.99,63.02,60493.0,52.9725,52.9809,52.9053,52.9305,60493.0
2018-11-23 12:55:00,63.01,63.03,62.93,62.98,141402.0,52.9221,52.9389,52.8549,52.8969,141402.0
2018-11-26 09:30:00,63.45,63.68,63.28,63.39,51912.0,53.2917,53.4849,53.1489,53.2413,51912.0
2018-11-26 09:35:00,63.42,63.51,63.22,63.45,13963.0,53.2665,53.3421,53.0985,53.2917,13963.0
2018-11-26 09:40:00,63.45,63.51,63.39,63.41,17216.0,53.2917,53.3421,53.2413,53.2581,17216.0
2018-11-26 09:45:00,63.39,63.39,63.26,63.28,15212.0,53.2413,53.2413,53.1321,53.1489,15212.0
2018-11-26 09:50:00,63.29,63.42,63.27,63.42,15260.0,53.1573,53.2665,53.1405,53.2665,15260.0
2018-11-26 09:55:00,63.41,63.53,63.37,63.51,15815.0,53.2581,53.3589,53.2245,53.3421,15815.0
2018-11-26 10:00:00,63.51,63.51,63.44,63.47,19719.0,53.3421,53.3421,53.2833,53.3085,19719.0
2018-11-26 10:05:00,63.47,63.52,63.45,63.51,17324.0,53.3085,53.3505,53.2917,53.3421,17324.0
2018-11-26 10:10:00,63.5,63.55,63.41,63.45,25766.0,53.3337,53.3757,53.2581,53.2917,25766.0
2018-11-26 10:15:00,63.46,63.6,63.46,63.5,43455.0,53.3001,53.4177,53.3001,53.3337,43455.0
2018-11-26 10:20:00,63.5,63.5,63.4,63.44,17021.0,53.3337,53.3337,53.2497,53.2833,17021.0
2018-11-26 10:25:00,63.44,63.45,63.29,63.3,21627.0,53.2833,53.2917,53.1573,53.1657,21627.0
2018-11-26 10:30:00,63.29,63.34,63.27,63.33,29382.0,53.1573,53.1993,53.1405,53.1909,29382.0
2018-11-26 10:35:00,63.33,63.47,63.32,63.42,43436.0,53.1909,53.3085,53.1825,53.2665,43436.0
2018-11-26 10:40:00,63.43,63.43,63.31,63.43,17021.0,53.2749,53.2749,53.1741,53.2749,17021.0
2018-11-26 10:45:00,63.44,63.45,63.38,63.4,23961.0,53.2833,53.2917,53.2329,53.2497,23961.0
2018-11-26 10:50:00,63.38,63.57,63.29,63.52,112212.0,53.2329,53.3925,53.1573,53.3505,112212.0
2018-11-26 10:55:00,63.53,63.55,63.45,63.51,142143.0,53.3589,53.3757,53.2917,53.3421,142143.0
2018-11-26 11:00:00,63.52,63.62,63.49,63.58,38028.0,53.3505,53.4345,53.3253,53.4009,38028.0
2018-11-26 11:05:00,63.58,63.6,63.51,63.59,22271.0,53.4009,53.4177,53.3421,53.4093,22271.0
2018-11-26 11:10:00,63.6,63.6,63.46,63.53,15587.0,53.4177,53.4177,53.3001,53.3589,15587.0
2018-11-26 11:15:00,63.51,63.53,63.46,63.47,16045.0,53.3421,53.3589,53.3001,53.3085,16045.0
2018-11-26 11:20:00,63.47,63.49,63.42,63.42,13756.0,53.3085,53.3253,53.2665,53.2665,13756.0
2018-11-26 11:25:00,63.42,63.42,63.27,63.29,17475.0,53.2665,53.2665,53.1405,53.1573,17475.0
2018-11-26 11:30:00,63.28,63.28,63.13,63.14,22920.0,53.1489,53.1489,53.0229,53.0313,22920.0
2018-11-26 11:35:00,63.15,63.17,63.08,63.12,14997.0,53.0397,53.0565,52.9809,53.0145,14997.0
2018-11-26 11:40:00,63.12,63.15,63.07,63.15,36766.0,53.0145,53.0397,52.9725,53.0397,36766.0
2018-11-26 11:45:00,63.15,63.15,63.1,63.11,14318.0,53.0397,53.0397,52.9977,53.0061,14318.0
2018-11-26 11:50:00,63.1,63.14,63.1,63.13,17143.0,52.9977,53.0313,52.9977,53.0229,17143.0
2018-11-26 11:55:00,63.13,63.18,63.13,63.17,19627.0,53.0229,53.0649,53.0229,53.0565,19627.0
2018-11-26 12:00:00,63.18,63.3,63.16,63.27,43110.0,53.0649,53.1657,53.0481,53.1405,43110.0
2018-11-26 12:05:00,63.28,63.31,63.23,63.31,18206.0,53.1489,53.1741,53.1069,53.1741,18206.0
2018-11-26 12:10:00,63.31,63.32,63.21,63.26,25650.0,53.1741,53.1825,53.0901,53.1321,25650.0
2018-11-26 12:15:00,63.26,63.26,63.12,63.12,13629.0,53.1321,53.1321,53.0145,53.0145,13629.0
2018-11-26 12:20:00,63.12,63.15,63.08,63.15,14302.0,53.0145,53.0397,52.9809,53.0397,14302.0
2018-11-26 12:25:00,63.15,63.17,63.11,63.17,12998.0,53.0397,53.0565,53.0061,53.0565,12998.0
2018-11-26 12:30:00,63.16,63.17,63.08,63.09,17153.0,53.0481,53.0565,52.9809,52.9893,17153.0
2018-11-26 12:35:00,63.08,63.08,62.99,63.05,22369.0,52.9809,52.9809,52.9053,52.9557,22369.0
2018-11-26 12:40:00,63.05,63.07,63.02,63.07,27514.0,52.9557,52.9725,52.9305,52.9725,27514.0
2018-11-26 12:45:00,63.07,63.08,62.98,63.01,30709.0,52.9725,52.9809,52.8969,52.9221,30709.0
2018-11-26 12:50:00,63.01,63.07,63.01,63.05,16148.0,52.9221,52.9725,52.9221,52.9557,16148.0
2018-11-26 12:55:00,63.04,63.08,63.02,63.08,7141.0,52.9473,52.9809,52.9305,52.9809,7141.0
2018-11-26 13:00:00,63.08,63.1,63.03,63.04,24883.0,52.9809,52.9977,52.9389,52.9473,24883.0
2018-11-26 13:05:00,63.03,63.17,63.03,63.17,20474.0,52.9389,53.0565,52.9389,53.0565,20474.0
2018-11-26 13:10:00,63.17,63.18,63.13,63.16,27904.0,53.0565,53.0649,53.0229,53.0481,27904.0
2018-11-26 13:15:00,63.17,63.2,63.15,63.18,8987.0,53.0565,53.0817,53.0397,53.0649,8987.0
2018-11-26 13:20:00,63.18,63.29,63.17,63.28,27664.0,53.0649,53.1573,53.0565,53.1489,27664.0
2018-11-26 13:25:00,63.27,63.34,63.24,63.25,28021.0,53.1405,53.1993,53.1153,53.1237,28021.0
2018-11-26 13:30:00,63.25,63.29,63.23,63.25,17943.0,53.1237,53.1573,53.1069,53.1237,17943.0
2018-11-26 13:35:00,63.25,63.27,63.2,63.26,31253.0,53.1237,53.1405,53.0817,53.1321,31253.0
2018-11-26 13:40:00,63.25,63.25,63.13,63.2,17645.0,53.1237,53.1237,53.0229,53.0817,17645.0
2018-11-26 13:45:00,63.2,63.3,63.2,63.29,25080.0,53.0817,53.1657,53.0817,53.1573,25080.0
2018-11-26 13:50:00,63.29,63.29,63.25,63.27,12929.0,53.1573,53.1573,53.1237,53.1405,12929.0
2018-11-26 13:55:00,63.26,63.31,63.25,63.29,25716.0,53.1321,53.1741,53.1237,53.1573,25716.0
2018-11-26 14:00:00,63.29,63.31,63.24,63.3,45678.0,53.1573,53.1741,53.1153,53.1657,45678.0
2018-11-26 14:05:00,63.31,63.41,63.26,63.39,99824.0,53.1741,53.2581,53.1321,53.2413,99824.0
2018-11-26 14:10:00,63.39,63.46,63.36,63.45,15508.0,53.2413,53.3001,53.2161,53.2917,15508.0
2018-11-26 14:15:00,63.47,63.5,63.43,63.47,30296.0,53.3085,53.3337,53.2749,53.3085,30296.0
2018-11-26 14:20:00,63.48,63.48,63.45,63.45,14598.0,53.3169,53.3169,53.2917,53.2917,14598.0
2018-11-26 14:25:00,63.45,63.55,63.42,63.54,38458.0,53.2917,53.3757,53.2665,53.3673,38458.0
2018-11-26 14:30:00,63.55,63.64,63.52,63.63,26470.0,53.3757,53.4513,53.3505,53.4429,26470.0
2018-11-26 14:35:00,63.63,63.67,63.59,63.62,31961.0,53.4429,53.4765,53.4093,53.4345,31961.0
2018-11-26 14:40:00,63.62,63.62,63.54,63.54,10586.0,53.4345,53.4345,53.3673,53.3673,10586.0
2018-11-26 14:45:00,63.54,63.57,63.49,63.51,16580.0,53.3673,53.3925,53.3253,53.3421,16580.0
2018-11-26 14:50:00,63.52,63.55,63.45,63.55,19805.0,53.3505,53.3757,53.2917,53.3757,19805.0
2018-11-26 14:55:00,63.55,63.6,63.52,63.6,15529.0,53.3757,53.4177,53.3505,53.4177,15529.0
2018-11-26 15:00:00,63.61,63.67,63.54,63.67,25427.0,53.4261,53.4765,53.3673,53.4765,25427.0
2018-11-26 15:05:00,63.66,63.67,63.59,63.63,24449.0,53.4681,53.4765,53.4093,53.4429,24449.0
2018-11-26 15:10:00,63.63,63.64,63.55,63.62,19740.0,53.4429,53.4513,53.3757,53.4345,19740.0
2018-11-26 15:15:00,63.62,63.62,63.57,63.57,17347.0,53.4345,53.4345,53.3925,53.3925,17347.0
2018-11-26 15:20:00,63.58,63.58,63.46,63.47,28589.0,53.4009,53.4009,53.3001,53.3085,28589.0
2018-11-26 15:25:00,63.46,63.51,63.42,63.43,74010.0,53.3001,53.3421,53.2665,53.2749,74010.0
2018-11-26 15:30:00,63.43,63.49,63.4,63.47,53650.0,53.2749,53.3253,53.2497,53.3085,53650.0
2018-11-26 15:35:00,63.47,63.47,63.38,63.39,48686.0,53.3085,53.3085,53.2329,53.2413,48686.0
2018-11-26 15:40:00,63.39,63.4,63.34,63.37,45615.0,53.2413,53.2497,53.1993,53.2245,45615.0
2018-11-26 15:45:00,63.37,63.44,63.35,63.36,94283.0,53.2245,53.2833,53.2077,53.2161,94283.0
2018-11-26 15:50:00,63.36,63.4,63.36,63.39,89430.0,53.2161,53.2497,53.2161,53.2413,89430.0
2018-11-26 15:55:00,63.39,63.4,63.23,63.24,282811.0,53.2413,53.2497,53.1069,53.1153,282811.0
2018-11-27 09:30:00,63.04,63.44,62.8,63.32,44217.0,52.9473,53.2833,52.7457,53.1825,44217.0
2018-11-27 09:35:00,63.32,63.41,63.03,63.2,12651.0,53.1825,53.2581,52.9389,53.0817,12651.0
2018-11-27 09:40:00,63.23,63.27,63.09,63.27,21235.0,53.1069,53.1405,52.9893,53.1405,21235.0
2018-11-27 09:45:00,63.27,63.27,63.16,63.23,24682.0,53.1405,53.1405,53.0481,53.1069,24682.0
2018-11-27 09:50:00,63.23,63.25,63.1,63.17,32008.0,53.1069,53.1237,52.9977,53.0565,32008.0
2018-11-27 09:55:00,63.15,63.26,63.07,63.23,33755.0,53.0397,53.1321,52.9725,53.1069,33755.0
2018-11-27 10:00:00,63.23,63.24,63.05,63.09,28024.0,53.1069,53.1153,52.9557,52.9893,28024.0
2018-11-27 10:05:00,63.1,63.17,63.01,63.13,34438.0,52.9977,53.0565,52.9221,53.0229,34438.0
2018-11-27 10:10:00,63.12,63.31,63.09,63.27,39125.0,53.0145,53.1741,52.9893,53.1405,39125.0
2018-11-27 10:15:00,63.28,63.28,63.1,63.17,41417.0,53.1489,53.1489,52.9977,53.0565,41417.0
2018-11-27 10:20:00,63.17,63.18,63.06,63.07,24414.0,53.0565,53.0649,52.9641,52.9725,24414.0
2018-11-27 10:25:00,63.09,63.09,62.88,62.96,42643.0,52.9893,52.9893,52.8129,52.8801,42643.0
2018-11-27 10:30:00,62.96,63.07,62.95,63.05,40868.0,52.8801,52.9725,52.8717,52.9557,40868.0
2018-11-27 10:35:00,63.05,63.06,62.91,62.99,28767.0,52.9557,52.9641,52.8381,52.9053,28767.0
2018-11-27 10:40:00,62.98,63.03,62.92,62.92,56999.0,52.8969,52.9389,52.8465,52.8465,56999.0
2018-11-27 10:45:00,62.92,63.0,62.86,63.0,29127.0,52.8465,52.9137,52.7961,52.9137,29127.0
2018-11-27 10:50:00,63.01,63.06,62.95,62.99,26000.0,52.9221,52.9641,52.8717,52.9053,26000.0
2018-11-27 10:55:00,63.01,63.07,62.93,62.93,34550.0,52.9221,52.9725,52.8549,52.8549,34550.0
2018-11-27 11:00:00,62.92,62.94,62.87,62.94,58561.0,52.8465,52.8633,52.8045,52.8633,58561.0
2018-11-27 11:05:00,62.93,62.94,62.77,62.88,34763.0,52.8549,52.8633,52.7206,52.8129,34763.0
2018-11-27 11:10:00,62.87,62.87,62.72,62.72,40180.0,52.8045,52.8045,52.6786,52.6786,40180.0
2018-11-27 11:15:00,62.74,62.74,62.56,62.58,31392.0,52.6954,52.6954,52.5442,52.561,31392.0
2018-11-27 11:20:00,62.59,62.62,62.49,62.51,26066.0,52.5694,52.5946,52.4854,52.5022,26066.0
2018-11-27 11:25:00,62.51,62.62,62.51,62.56,29973.0,52.5022,52.5946,52.5022,52.5442,29973.0
2018-11-27 11:30:00,62.56,62.56,62.51,62.54,22862.0,52.5442,52.5442,52.5022,52.5274,22862.0
2018-11-27 11:35:00,62.53,62.56,62.48,62.52,35071.0,52.519,52.5442,52.477,52.5106,35071.0
2018-11-27 11:40:00,62.52,62.54,62.42,62.47,37616.0,52.5106,52.5274,52.4266,52.4686,37616.0
2018-11-27 11:45:00,62.48,62.49,62.37,62.48,31469.0,52.477,52.4854,52.3846,52.477,31469.0
2018-11-27 11:50:00,62.47,62.55,62.42,62.5,25449.0,52.4686,52.5358,52.4266,52.4938,25449.0
2018-11-27 11:55:00,62.5,62.53,62.42,62.45,21932.0,52.4938,52.519,52.4266,52.4518,21932.0
2018-11-27 12:00:00,62.45,62.45,62.39,62.4,14206.0,52.4518,52.4518,52.4014,52.4098,14206.0
2018-11-27 12:05:00,62.4,62.45,62.37,62.44,16659.0,52.4098,52.4518,52.3846,52.4434,16659.0
2018-11-27 12:10:00,62.43,62.49,62.42,62.45,69747.0,52.435,52.4854,52.4266,52.4518,69747.0
2018-11-27 12:15:00,62.45,62.47,62.38,62.45,25587.0,52.4518,52.4686,52.393,52.4518,25587.0
2018-11-27 12:20:00,62.46,62.5,62.43,62.44,21325.0,52.4602,52.4938,52.435,52.4434,21325.0
2018-11-27 12:25:00,62.44,62.44,62.27,62.31,35591.0,52.4434,52.4434,52.3006,52.3342,35591.0
2018-11-27 12:30:00,62.32,62.38,62.27,62.38,43277.0,52.3426,52.393,52.3006,52.393,43277.0
2018-11-27 12:35:00,62.39,62.49,62.38,62.47,23503.0,52.4014,52.4854,52.393,52.4686,23503.0
2018-11-27 12:40:00,62.46,62.55,62.45,62.53,10572.0,52.4602,52.5358,52.4518,52.519,10572.0
2018-11-27 12:45:00,62.53,62.56,62.44,62.46,16426.0,52.519,52.5442,52.4434,52.4602,16426.0
2018-11-27 12:50:00,62.46,62.47,62.4,62.42,11292.0,52.4602,52.4686,52.4098,52.4266,11292.0
2018-11-27 12:55:00,62.42,62.51,62.42,62.46,12518.0,52.4266,52.5022,52.4266,52.4602,12518.0
2018-11-27 13:00:00,62.47,62.5,62.41,62.41,21150.0,52.4686,52.4938,52.4182,52.4182,21150.0
2018-11-27 13:05:00,62.42,62.46,62.37,62.37,12606.0,52.4266,52.4602,52.3846,52.3846,12606.0
2018-11-27 13:10:00,62.37,62.4,62.29,62.4,16735.0,52.3846,52.4098,52.3174,52.4098,16735.0
2018-11-27 13:15:00,62.4,62.48,62.23,62.35,37281.0,52.4098,52.477,52.267,52.3678,37281.0
2018-11-27 13:20:00,62.37,62.37,62.28,62.33,29637.0,52.3846,52.3846,52.309,52.351,29637.0
2018-11-27 13:25:00,62.33,62.34,62.21,62.29,19039.0,52.351,52.3594,52.2502,52.3174,19039.0
2018-11-27 13:30:00,62.29,62.33,62.17,62.2,30150.0,52.3174,52.351,52.2166,52.2418,30150.0
2018-11-27 13:35:00,62.2,62.25,62.14,62.19,43809.0,52.2418,52.2838,52.1914,52.2334,43809.0
2018-11-27 13:40:00,62.18,62.21,62.13,62.18,26504.0,52.225,52.2502,52.183,52.225,26504.0
2018-11-27 13:45:00,62.19,62.2,62.15,62.16,25747.0,52.2334,52.2418,52.1998,52.2082,25747.0
2018-11-27 13:50:00,62.15,62.15,62.01,62.01,51784.0,52.1998,52.1998,52.0822,52.0822,51784.0
2018-11-27 13:55:00,62.01,62.02,61.9,62.01,79542.0,52.0822,52.0906,51.9898,52.0822,79542.0
2018-11-27 14:00:00,62.01,62.07,61.95,62.05,57048.0,52.0822,52.1326,52.0318,52.1158,57048.0
2018-11-27 14:05:00,62.05,62.1,62.0,62.01,44379.0,52.1158,52.1578,52.0738,52.0822,44379.0
2018-11-27 14:10:00,62.01,62.01,61.88,61.88,37116.0,52.0822,52.0822,51.973,51.973,37116.0
2018-11-27 14:15:00,61.88,61.91,61.74,61.74,44190.0,51.973,51.9982,51.8555,51.8555,44190.0
2018-11-27 14:20:00,61.74,61.79,61.68,61.77,59791.0,51.8555,51.8974,51.8051,51.8806,59791.0
2018-11-27 14:25:00,61.77,61.77,61.67,61.69,45862.0,51.8806,51.8806,51.7967,51.8135,45862.0
2018-11-27 14:30:00,61.69,61.73,61.64,61.73,44741.0,51.8135,51.8471,51.7715,51.8471,44741.0
2018-11-27 14:35:00,61.73,61.78,61.68,61.68,31753.0,51.8471,51.889,51.8051,51.8051,31753.0
2018-11-27 14:40:00,61.69,61.74,61.66,61.74,46014.0,51.8135,51.8555,51.7883,51.8555,46014.0
2018-11-27 14:45:00,61.75,61.77,61.68,61.7,34289.0,51.8639,51.8806,51.8051,51.8219,34289.0
2018-11-27 14:50:00,61.7,61.7,61.6,61.6,36238.0,51.8219,51.8219,51.7379,51.7379,36238.0
2018-11-27 14:55:00,61.6,61.7,61.57,61.7,29791.0,51.7379,51.8219,51.7127,51.8219,29791.0
2018-11-27 15:00:00,61.69,61.75,61.64,61.75,43532.0,51.8135,51.8639,51.7715,51.8639,43532.0
2018-11-27 15:05:00,61.76,61.76,61.64,61.65,41097.0,51.8723,51.8723,51.7715,51.7799,41097.0
2018-11-27 15:10:00,61.64,61.65,61.53,61.55,76301.0,51.7715,51.7799,51.6791,51.6959,76301.0
2018-11-27 15:15:00,61.56,61.58,61.48,61.52,52790.0,51.7043,51.7211,51.6371,51.6707,52790.0
2018-11-27 15:20:00,61.52,61.61,61.52,61.61,35952.0,51.6707,51.7463,51.6707,51.7463,35952.0
2018-11-27 15:25:00,61.6,61.65,61.6,61.64,21148.0,51.7379,51.7799,51.7379,51.7715,21148.0
2018-11-27 15:30:00,61.64,61.69,61.6,61.69,84815.0,51.7715,51.8135,51.7379,51.8135,84815.0
2018-11-27 15:35:00,61.68,61.81,61.67,61.78,54289.0,51.8051,51.9142,51.7967,51.889,54289.0
2018-11-27 15:40:00,61.79,61.87,61.78,61.87,52786.0,51.8974,51.9646,51.889,51.9646,52786.0
2018-11-27 15:45:00,61.88,61.96,61.86,61.92,78044.0,51.973,52.0402,51.9562,52.0066,78044.0
2018-11-27 15:50:00,61.92,61.92,61.8,61.87,132787.0,52.0066,52.0066,51.9058,51.9646,132787.0
2018-11-27 15:55:00,61.86,61.89,61.82,61.89,270024.0,51.9562,51.9814,51.9226,51.9814,270024.0
2018-11-28 09:30:00,62.14,62.63,62.14,62.56,58945.0,52.1914,52.603,52.1914,52.5442,58945.0
2018-11-28 09:35:00,62.55,62.89,62.53,62.74,67103.0,52.5358,52.8213,52.519,52.6954,67103.0
2018-11-28 09:40:00,62.73,62.76,62.5,62.59,26645.0,52.687,52.7122,52.4938,52.5694,26645.0
2018-11-28 09:45:00,62.59,62.65,62.51,62.55,35906.0,52.5694,52.6198,52.5022,52.5358,35906.0
2018-11-28 09:50:00,62.54,62.65,62.51,62.55,60847.0,52.5274,52.6198,52.5022,52.5358,60847.0
2018-11-28 09:55:00,62.5,62.6,62.44,62.6,29913.0,52.4938,52.5778,52.4434,52.5778,29913.0
2018-11-28 10:00:00,62.58,62.6,62.47,62.54,65958.0,52.561,52.5778,52.4686,52.5274,65958.0
2018-11-28 10:05:00,62.54,62.57,62.3,62.31,34236.0,52.5274,52.5526,52.3258,52.3342,34236.0
2018-11-28 10:10:00,62.29,62.39,62.17,62.36,34323.0,52.3174,52.4014,52.2166,52.3762,34323.0
2018-11-28 10:15:00,62.36,62.38,62.28,62.38,12558.0,52.3762,52.393,52.309,52.393,12558.0
2018-11-28 10:20:00,62.37,62.4,62.31,62.38,15052.0,52.3846,52.4098,52.3342,52.393,15052.0
2018-11-28 10:25:00,62.35,62.4,62.33,62.36,16861.0,52.3678,52.4098,52.351,52.3762,16861.0
2018-11-28 10:30:00,62.36,62.37,62.31,62.33,20164.0,52.3762,52.3846,52.3342,52.351,20164.0
2018-11-28 10:35:00,62.34,62.37,62.22,62.22,25874.0,52.3594,52.3846,52.2586,52.2586,25874.0
2018-11-28 10:40:00,62.22,62.34,62.18,62.31,14422.0,52.2586,52.3594,52.225,52.3342,14422.0
2018-11-28 10:45:00,62.31,62.31,62.23,62.25,30677.0,52.3342,52.3342,52.267,52.2838,30677.0
2018-11-28 10:50:00,62.25,62.36,62.22,62.34,25129.0,52.2838,52.3762,52.2586,52.3594,25129.0
2018-11-28 10:55:00,62.33,62.37,62.3,62.36,22899.0,52.351,52.3846,52.3258,52.3762,22899.0
2018-11-28 11:00:00,62.36,62.5,62.36,62.47,166509.0,52.3762,52.4938,52.3762,52.4686,166509.0
2018-11-28 11:05:00,62.45,62.52,62.44,62.47,28021.0,52.4518,52.5106,52.4434,52.4686,28021.0
2018-11-28 11:10:00,62.46,62.46,62.41,62.44,15542.0,52.4602,52.4602,52.4182,52.4434,15542.0
2018-11-28 11:15:00,62.45,62.49,62.42,62.48,15779.0,52.4518,52.4854,52.4266,52.477,15779.0
2018-11-28 11:20:00,62.49,62.52,62.44,62.45,35642.0,52.4854,52.5106,52.4434,52.4518,35642.0
2018-11-28 11:25:00,62.45,62.54,62.44,62.51,23064.0,52.4518,52.5274,52.4434,52.5022,23064.0
2018-11-28 11:30:00,62.51,62.51,62.42,62.43,11352.0,52.5022,52.5022,52.4266,52.435,11352.0
2018-11-28 11:35:00,62.43,62.44,62.42,62.43,36068.0,52.435,52.4434,52.4266,52.435,36068.0
2018-11-28 11:40:00,62.43,62.48,62.41,62.47,16504.0,52.435,52.477,52.4182,52.4686,16504.0
2018-11-28 11:45:00,62.47,62.52,62.44,62.49,15771.0,52.4686,52.5106,52.4434,52.4854,15771.0
2018-11-28 11:50:00,62.49,62.65,62.49,62.57,26796.0,52.4854,52.6198,52.4854,52.5526,26796.0
2018-11-28 11:55:00,62.57,62.59,62.48,62.59,68061.0,52.5526,52.5694,52.477,52.5694,68061.0
2018-11-28 12:00:00,62.6,63.0,62.59,62.96,38518.0,52.5778,52.9137,52.5694,52.8801,38518.0
2018-11-28 12:05:00,63.0,63.11,62.96,63.06,47247.0,52.9137,53.0061,52.8801,52.9641,47247.0
2018-11-28 12:10:00,63.07,63.08,62.91,63.07,34468.0,52.9725,52.9809,52.8381,52.9725,34468.0
2018-11-28 12:15:00,63.07,63.24,63.0,63.23,39936.0,52.9725,53.1153,52.9137,53.1069,39936.0
2018-11-28 12:20:00,63.27,63.3,63.2,63.21,44741.0,53.1405,53.1657,53.0817,53.0901,44741.0
2018-11-28 12:25:00,63.2,63.2,63.1,63.11,26532.0,53.0817,53.0817,52.9977,53.0061,26532.0
2018-11-28 12:30:00,63.11,63.17,63.02,63.1,196521.0,53.0061,53.0565,52.9305,52.9977,196521.0
2018-11-28 12:35:00,63.1,63.18,63.09,63.17,30178.0,52.9977,53.0649,52.9893,53.0565,30178.0
2018-11-28 12:40:00,63.18,63.28,63.11,63.26,16707.0,53.0649,53.1489,53.0061,53.1321,16707.0
2018-11-28 12:45:00,63.24,63.31,63.23,63.29,34521.0,53.1153,53.1741,53.1069,53.1573,34521.0
2018-11-28 12:50:00,63.3,63.35,63.28,63.35,18632.0,53.1657,53.2077,53.1489,53.2077,18632.0
2018-11-28 12:55:00,63.35,63.41,63.33,63.33,23218.0,53.2077,53.2581,53.1909,53.1909,23218.0
2018-11-28 13:00:00,63.33,63.36,63.26,63.26,20388.0,53.1909,53.2161,53.1321,53.1321,20388.0
2018-11-28 13:05:00,63.26,63.34,63.25,63.31,22044.0,53.1321,53.1993,53.1237,53.1741,22044.0
2018-11-28 13:10:00,63.31,63.42,63.29,63.41,16660.0,53.1741,53.2665,53.1573,53.2581,16660.0
2018-11-28 13:15:00,63.41,63.44,63.38,63.4,39884.0,53.2581,53.2833,53.2329,53.2497,39884.0
2018-11-28 13:20:00,63.39,63.4,63.32,63.33,13931.0,53.2413,53.2497,53.1825,53.1909,13931.0
2018-11-28 13:25:00,63.33,63.37,63.25,63.34,26786.0,53.1909,53.2245,53.1237,53.1993,26786.0
2018-11-28 13:30:00,63.33,63.41,63.33,63.36,23876.0,53.1909,53.2581,53.1909,53.2161,23876.0
2018-11-28 13:35:00,63.37,63.47,63.37,63.46,28996.0,53.2245,53.3085,53.2245,53.3001,28996.0
2018-11-28 13:40:00,63.46,63.53,63.44,63.5,23546.0,53.3001,53.3589,53.2833,53.3337,23546.0
2018-11-28 13:45:00,63.5,63.6,63.49,63.55,17904.0,53.3337,53.4177,53.3253,53.3757,17904.0
2018-11-28 13:50:00,63.57,63.57,63.49,63.49,21201.0,53.3925,53.3925,53.3253,53.3253,21201.0
2018-11-28 13:55:00,63.48,63.51,63.4,63.42,17045.0,53.3169,53.3421,53.2497,53.2665,17045.0
2018-11-28 14:00:00,63.42,63.46,63.4,63.44,16140.0,53.2665,53.3001,53.2497,53.2833,16140.0
2018-11-28 14:05:00,63.44,63.47,63.37,63.4,25882.0,53.2833,53.3085,53.2245,53.2497,25882.0
2018-11-28 14:10:00,63.41,63.47,63.39,63.46,20303.0,53.2581,53.3085,53.2413,53.3001,20303.0
2018-11-28 14:15:00,63.46,63.46,63.33,63.4,34502.0,53.3001,53.3001,53.1909,53.2497,34502.0
2018-11-28 14:20:00,63.4,63.4,63.3,63.37,28064.0,53.2497,53.2497,53.1657,53.2245,28064.0
2018-11-28 14:25:00,63.36,63.47,63.36,63.4,38852.0,53.2161,53.3085,53.2161,53.2497,38852.0
2018-11-28 14:30:00,63.4,63.51,63.4,63.51,295221.0,53.2497,53.3421,53.2497,53.3421,295221.0
2018-11-28 14:35:00,63.51,63.63,63.51,63.63,59375.0,53.3421,53.4429,53.3421,53.4429,59375.0
2018-11-28 14:40:00,63.64,63.68,63.61,63.63,108158.0,53.4513,53.4849,53.4261,53.4429,108158.0
2018-11-28 14:45:00,63.63,63.67,63.55,63.58,34743.0,53.4429,53.4765,53.3757,53.4009,34743.0
2018-11-28 14:50:00,63.59,63.61,63.46,63.47,54805.0,53.4093,53.4261,53.3001,53.3085,54805.0
2018-11-28 14:55:00,63.47,63.54,63.43,63.52,61601.0,53.3085,53.3673,53.2749,53.3505,61601.0
2018-11-28 15:00:00,63.5,63.53,63.45,63.52,29380.0,53.3337,53.3589,53.2917,53.3505,29380.0
2018-11-28 15:05:00,63.51,63.56,63.46,63.5,47320.0,53.3421,53.3841,53.3001,53.3337,47320.0
2018-11-28 15:10:00,63.5,63.56,63.49,63.56,32154.0,53.3337,53.3841,53.3253,53.3841,32154.0
2018-11-28 15:15:00,63.55,63.56,63.51,63.55,23022.0,53.3757,53.3841,53.3421,53.3757,23022.0
2018-11-28 15:20:00,63.55,63.65,63.55,63.62,36681.0,53.3757,53.4597,53.3757,53.4345,36681.0
2018-11-28 15:25:00,63.62,63.75,63.62,63.74,30674.0,53.4345,53.5437,53.4345,53.5353,30674.0
2018-11-28 15:30:00,63.73,63.85,63.67,63.84,48439.0,53.5269,53.6276,53.4765,53.6192,48439.0
2018-11-28 15:35:00,63.84,63.96,63.82,63.92,48812.0,53.6192,53.72,53.6024,53.6864,48812.0
2018-11-28 15:40:00,63.93,64.01,63.9,63.99,83148.0,53.6948,53.762,53.6696,53.7452,83148.0
2018-11-28 15:45:00,63.99,64.12,63.97,64.12,123306.0,53.7452,53.8544,53.7284,53.8544,123306.0
2018-11-28 15:50:00,64.12,64.14,64.1,64.12,126319.0,53.8544,53.8712,53.8376,53.8544,126319.0
2018-11-28 15:55:00,64.12,64.25,64.11,64.25,351621.0,53.8544,53.9636,53.846,53.9636,351621.0
2018-11-29 09:30:00,63.8,63.99,63.76,63.85,47387.0,53.5856,53.7452,53.5521,53.6276,47387.0
2018-11-29 09:35:00,63.86,64.22,63.8,64.17,53339.0,53.636,53.9384,53.5856,53.8964,53339.0
2018-11-29 09:40:00,64.04,64.16,64.03,64.12,9059.0,53.7872,53.888,53.7788,53.8544,9059.0
2018-11-29 09:45:00,64.11,64.19,63.99,64.11,26177.0,53.846,53.9132,53.7452,53.846,26177.0
2018-11-29 09:50:00,64.13,64.28,64.12,64.18,21389.0,53.8628,53.9888,53.8544,53.9048,21389.0
2018-11-29 09:55:00,64.17,64.23,64.13,64.2,16389.0,53.8964,53.9468,53.8628,53.9216,16389.0
2018-11-29 10:00:00,64.18,64.24,64.05,64.21,22426.0,53.9048,53.9552,53.7956,53.93,22426.0
2018-11-29 10:05:00,64.23,64.54,64.22,64.54,41286.0,53.9468,54.2072,53.9384,54.2072,41286.0
2018-11-29 10:10:00,64.55,64.67,64.49,64.59,80733.0,54.2156,54.3164,54.1652,54.2492,80733.0
2018-11-29 10:15:00,64.59,64.69,64.52,64.6,46923.0,54.2492,54.3332,54.1904,54.2576,46923.0
2018-11-29 10:20:00,64.6,64.6,64.48,64.57,23547.0,54.2576,54.2576,54.1568,54.2324,23547.0
2018-11-29 10:25:00,64.57,64.58,64.47,64.49,193916.0,54.2324,54.2408,54.1484,54.1652,193916.0
2018-11-29 10:30:00,64.49,64.74,64.47,64.5,34237.0,54.1652,54.3752,54.1484,54.1736,34237.0
2018-11-29 10:35:00,64.48,64.55,64.32,64.35,33955.0,54.1568,54.2156,54.0224,54.0476,33955.0
2018-11-29 10:40:00,64.34,64.35,64.21,64.28,18529.0,54.0392,54.0476,53.93,53.9888,18529.0
2018-11-29 10:45:00,64.3,64.34,64.23,64.3,22391.0,54.0056,54.0392,53.9468,54.0056,22391.0
2018-11-29 10:50:00,64.3,64.38,64.23,64.32,20168.0,54.0056,54.0728,53.9468,54.0224,20168.0
2018-11-29 10:55:00,64.34,64.49,64.33,64.49,19516.0,54.0392,54.1652,54.0308,54.1652,19516.0
2018-11-29 11:00:00,64.48,64.54,64.44,64.54,37776.0,54.1568,54.2072,54.1232,54.2072,37776.0
2018-11-29 11:05:00,64.57,64.75,64.56,64.71,61206.0,54.2324,54.3836,54.224,54.35,61206.0
2018-11-29 11:10:00,64.71,64.72,64.55,64.56,18512.0,54.35,54.3584,54.2156,54.224,18512.0
2018-11-29 11:15:00,64.55,64.56,64.4,64.44,24598.0,54.2156,54.224,54.0896,54.1232,24598.0
2018-11-29 11:20:00,64.45,64.59,64.39,64.54,37774.0,54.1316,54.2492,54.0812,54.2072,37774.0
2018-11-29 11:25:00,64.54,64.72,64.42,64.72,50962.0,54.2072,54.3584,54.1064,54.3584,50962.0
2018-11-29 11:30:00,64.72,64.87,64.7,64.78,59764.0,54.3584,54.4843,54.3416,54.4088,59764.0
2018-11-29 11:35:00,64.76,64.96,64.76,64.94,45063.0,54.392,54.5599,54.392,54.5431,45063.0
2018-11-29 11:40:00,64.94,64.98,64.91,64.98,26122.0,54.5431,54.5767,54.5179,54.5767,26122.0
2018-11-29 11:45:00,64.98,64.99,64.79,64.89,23405.0,54.5767,54.5851,54.4171,54.5011,23405.0
2018-11-29 11:50:00,64.88,65.08,64.82,65.03,49355.0,54.4927,54.6607,54.4423,54.6187,49355.0
2018-11-29 11:55:00,65.01,65.01,64.85,64.85,13512.0,54.6019,54.6019,54.4675,54.4675,13512.0
2018-11-29 12:00:00,64.86,64.87,64.74,64.78,24706.0,54.4759,54.4843,54.3752,54.4088,24706.0
2018-11-29 12:05:00,64.77,64.81,64.73,64.81,23124.0,54.4004,54.4339,54.3668,54.4339,23124.0
2018-11-29 12:10:00,64.81,64.83,64.75,64.79,11101.0,54.4339,54.4507,54.3836,54.4171,11101.0
2018-11-29 12:15:00,64.8,64.84,64.75,64.75,12518.0,54.4255,54.4591,54.3836,54.3836,12518.0
2018-11-29 12:20:00,64.75,64.86,64.68,64.85,19025.0,54.3836,54.4759,54.3248,54.4675,19025.0
2018-11-29 12:25:00,64.84,64.9,64.81,64.81,10287.0,54.4591,54.5095,54.4339,54.4339,10287.0
2018-11-29 12:30:00,64.82,64.86,64.8,64.8,19604.0,54.4423,54.4759,54.4255,54.4255,19604.0
2018-11-29 12:35:00,64.79,64.8,64.69,64.77,25999.0,54.4171,54.4255,54.3332,54.4004,25999.0
2018-11-29 12:40:00,64.77,64.82,64.77,64.82,16121.0,54.4004,54.4423,54.4004,54.4423,16121.0
2018-11-29 12:45:00,64.82,64.86,64.78,64.85,17372.0,54.4423,54.4759,54.4088,54.4675,17372.0
2018-11-29 12:50:00,64.85,64.95,64.85,64.92,19471.0,54.4675,54.5515,54.4675,54.5263,19471.0
2018-11-29 12:55:00,64.93,64.96,64.92,64.95,28727.0,54.5347,54.5599,54.5263,54.5515,28727.0
2018-11-29 13:00:00,64.94,64.96,64.89,64.95,16576.0,54.5431,54.5599,54.5011,54.5515,16576.0
2018-11-29 13:05:00,64.94,64.95,64.82,64.82,18176.0,54.5431,54.5515,54.4423,54.4423,18176.0
2018-11-29 13:10:00,64.81,64.83,64.75,64.76,10794.0,54.4339,54.4507,54.3836,54.392,10794.0
2018-11-29 13:15:00,64.76,64.82,64.74,64.82,14818.0,54.392,54.4423,54.3752,54.4423,14818.0
2018-11-29 13:20:00,64.82,64.85,64.78,64.8,13820.0,54.4423,54.4675,54.4088,54.4255,13820.0
2018-11-29 13:25:00,64.8,64.87,64.79,64.85,24400.0,54.4255,54.4843,54.4171,54.4675,24400.0
2018-11-29 13:30:00,64.85,64.93,64.85,64.91,13948.0,54.4675,54.5347,54.4675,54.5179,13948.0
2018-11-29 13:35:00,64.9,64.91,64.83,64.84,12454.0,54.5095,54.5179,54.4507,54.4591,12454.0
2018-11-29 13:40:00,64.84,64.9,64.83,64.89,8839.0,54.4591,54.5095,54.4507,54.5011,8839.0
2018-11-29 13:45:00,64.89,65.13,64.89,65.13,31223.0,54.5011,54.7027,54.5011,54.7027,31223.0
2018-11-29 13:50:00,65.14,65.18,65.07,65.07,25467.0,54.7111,54.7447,54.6523,54.6523,25467.0
2018-11-29 13:55:00,65.07,65.11,65.04,65.08,20346.0,54.6523,54.6859,54.6271,54.6607,20346.0
2018-11-29 14:00:00,65.07,65.14,65.02,65.07,25286.0,54.6523,54.7111,54.6103,54.6523,25286.0
2018-11-29 14:05:00,65.07,65.09,65.02,65.07,12829.0,54.6523,54.6691,54.6103,54.6523,12829.0
2018-11-29 14:10:00,65.08,65.15,65.05,65.14,23491.0,54.6607,54.7195,54.6355,54.7111,23491.0
2018-11-29 14:15:00,65.15,65.16,65.07,65.14,34769.0,54.7195,54.7279,54.6523,54.7111,34769.0
2018-11-29 14:20:00,65.15,65.23,65.13,65.18,30548.0,54.7195,54.7867,54.7027,54.7447,30548.0
2018-11-29 14:25:00,65.17,65.18,65.14,65.18,14113.0,54.7363,54.7447,54.7111,54.7447,14113.0
2018-11-29 14:30:00,65.18,65.29,65.16,65.28,29444.0,54.7447,54.8371,54.7279,54.8287,29444.0
2018-11-29 14:35:00,65.27,65.27,65.14,65.14,18881.0,54.8203,54.8203,54.7111,54.7111,18881.0
2018-11-29 14:40:00,65.14,65.23,65.14,65.23,20488.0,54.7111,54.7867,54.7111,54.7867,20488.0
2018-11-29 14:45:00,65.23,65.25,65.17,65.22,27666.0,54.7867,54.8035,54.7363,54.7783,27666.0
2018-11-29 14:50:00,65.21,65.34,65.2,65.34,24483.0,54.7699,54.8791,54.7615,54.8791,24483.0
2018-11-29 14:55:00,65.34,65.53,65.33,65.49,60565.0,54.8791,55.0387,54.8707,55.0051,60565.0
2018-11-29 15:00:00,65.48,65.5,65.44,65.45,27680.0,54.9967,55.0135,54.9631,54.9715,27680.0
2018-11-29 15:05:00,65.44,65.45,65.39,65.41,17939.0,54.9631,54.9715,54.9211,54.9379,17939.0
2018-11-29 15:10:00,65.42,65.44,65.37,65.43,30160.0,54.9463,54.9631,54.9043,54.9547,30160.0
2018-11-29 15:15:00,65.44,65.44,65.26,65.27,53483.0,54.9631,54.9631,54.8119,54.8203,53483.0
2018-11-29 15:20:00,65.27,65.3,65.22,65.23,25405.0,54.8203,54.8455,54.7783,54.7867,25405.0
2018-11-29 15:25:00,65.23,65.3,65.17,65.29,22024.0,54.7867,54.8455,54.7363,54.8371,22024.0
2018-11-29 15:30:00,65.29,65.29,65.2,65.25,46831.0,54.8371,54.8371,54.7615,54.8035,46831.0
2018-11-29 15:35:00,65.25,65.25,65.21,65.24,47101.0,54.8035,54.8035,54.7699,54.7951,47101.0
2018-11-29 15:40:00,65.24,65.29,65.22,65.27,70207.0,54.7951,54.8371,54.7783,54.8203,70207.0
2018-11-29 15:45:00,65.26,65.31,65.24,65.26,127749.0,54.8119,54.8539,54.7951,54.8119,127749.0
2018-11-29 15:50:00,65.25,65.28,65.23,65.27,188004.0,54.8035,54.8287,54.7867,54.8203,188004.0
2018-11-29 15:55:00,65.26,65.27,65.16,65.19,390887.0,54.8119,54.8203,54.7279,54.7531,390887.0
2018-11-30 09:30:00,65.09,65.42,65.09,65.4,36421.0,54.6691,54.9463,54.6691,54.9295,36421.0
2018-11-30 09:35:00,65.37,65.54,65.31,65.49,18462.0,54.9043,55.0471,54.8539,55.0051,18462.0
2018-11-30 09:40:00,65.45,65.49,65.21,65.22,16643.0,54.9715,55.0051,54.7699,54.7783,16643.0
2018-11-30 09:45:00,65.23,65.25,65.08,65.08,38416.0,54.7867,54.8035,54.6607,54.6607,38416.0
2018-11-30 09:50:00,65.07,65.23,65.03,65.23,38997.0,54.6523,54.7867,54.6187,54.7867,38997.0
2018-11-30 09:55:00,65.25,65.44,65.24,65.36,18156.0,54.8035,54.9631,54.7951,54.8959,18156.0
2018-11-30 10:00:00,65.36,65.39,65.29,65.36,29742.0,54.8959,54.9211,54.8371,54.8959,29742.0
2018-11-30 10:05:00,65.36,65.5,65.34,65.44,18496.0,54.8959,55.0135,54.8791,54.9631,18496.0
2018-11-30 10:10:00,65.42,65.46,65.39,65.41,15326.0,54.9463,54.9799,54.9211,54.9379,15326.0
2018-11-30 10:15:00,65.42,65.45,65.34,65.44,39138.0,54.9463,54.9715,54.8791,54.9631,39138.0
2018-11-30 10:20:00,65.45,65.47,65.38,65.39,19863.0,54.9715,54.9883,54.9127,54.9211,19863.0
2018-11-30 10:25:00,65.38,65.49,65.38,65.48,25744.0,54.9127,55.0051,54.9127,54.9967,25744.0
2018-11-30 10:30:00,65.46,65.68,65.46,65.64,15251.0,54.9799,55.1647,54.9799,55.1311,15251.0
2018-11-30 10:35:00,65.65,65.69,65.55,65.55,19807.0,55.1395,55.1731,55.0555,55.0555,19807.0
2018-11-30 10:40:00,65.56,65.58,65.53,65.57,12727.0,55.0639,55.0807,55.0387,55.0723,12727.0
2018-11-30 10:45:00,65.57,65.6,65.53,65.58,14097.0,55.0723,55.0975,55.0387,55.0807,14097.0
2018-11-30 10:50:00,65.58,65.84,65.58,65.8,38511.0,55.0807,55.299,55.0807,55.2654,38511.0
2018-11-30 10:55:00,65.81,65.81,65.72,65.73,42506.0,55.2738,55.2738,55.1983,55.2067,42506.0
2018-11-30 11:00:00,65.73,65.79,65.71,65.77,23914.0,55.2067,55.257,55.1899,55.2403,23914.0
2018-11-30 11:05:00,65.78,65.78,65.71,65.72,26659.0,55.2487,55.2487,55.1899,55.1983,26659.0
2018-11-30 11:10:00,65.72,65.72,65.58,65.66,19953.0,55.1983,55.1983,55.0807,55.1479,19953.0
2018-11-30 11:15:00,65.66,65.68,65.59,65.59,20866.0,55.1479,55.1647,55.0891,55.0891,20866.0
2018-11-30 11:20:00,65.57,65.6,65.49,65.49,18617.0,55.0723,55.0975,55.0051,55.0051,18617.0
2018-11-30 11:25:00,65.5,65.51,65.42,65.46,24178.0,55.0135,55.0219,54.9463,54.9799,24178.0
2018-11-30 11:30:00,65.45,65.58,65.4,65.56,51494.0,54.9715,55.0807,54.9295,55.0639,51494.0
2018-11-30 11:35:00,65.57,65.65,65.56,65.62,22741.0,55.0723,55.1395,55.0639,55.1143,22741.0
2018-11-30 11:40:00,65.63,65.68,65.62,65.68,18557.0,55.1227,55.1647,55.1143,55.1647,18557.0
2018-11-30 11:45:00,65.67,65.71,65.66,65.68,54058.0,55.1563,55.1899,55.1479,55.1647,54058.0
2018-11-30 11:50:00,65.68,65.7,65.64,65.68,23922.0,55.1647,55.1815,55.1311,55.1647,23922.0
2018-11-30 11:55:00,65.68,65.71,65.63,65.64,23086.0,55.1647,55.1899,55.1227,55.1311,23086.0
2018-11-30 12:00:00,65.65,65.65,65.5,65.5,14659.0,55.1395,55.1395,55.0135,55.0135,14659.0
2018-11-30 12:05:00,65.49,65.49,65.43,65.46,15481.0,55.0051,55.0051,54.9547,54.9799,15481.0
2018-11-30 12:10:00,65.45,65.47,65.42,65.44,17022.0,54.9715,54.9883,54.9463,54.9631,17022.0
2018-11-30 12:15:00,65.44,65.53,65.44,65.52,14421.0,54.9631,55.0387,54.9631,55.0303,14421.0
2018-11-30 12:20:00,65.51,65.52,65.47,65.48,13033.0,55.0219,55.0303,54.9883,54.9967,13033.0
2018-11-30 12:25:00,65.47,65.48,65.43,65.44,14321.0,54.9883,54.9967,54.9547,54.9631,14321.0
2018-11-30 12:30:00,65.44,65.6,65.43,65.6,36464.0,54.9631,55.0975,54.9547,55.0975,36464.0
2018-11-30 12:35:00,65.6,65.68,65.56,65.67,30447.0,55.0975,55.1647,55.0639,55.1563,30447.0
2018-11-30 12:40:00,65.67,65.72,65.63,65.64,14800.0,55.1563,55.1983,55.1227,55.1311,14800.0
2018-11-30 12:45:00,65.63,65.73,65.63,65.7,31202.0,55.1227,55.2067,55.1227,55.1815,31202.0
2018-11-30 12:50:00,65.72,65.78,65.7,65.74,76361.0,55.1983,55.2487,55.1815,55.2151,76361.0
2018-11-30 12:55:00,65.74,65.81,65.72,65.77,31763.0,55.2151,55.2738,55.1983,55.2403,31763.0
2018-11-30 13:00:00,65.75,65.87,65.74,65.75,35095.0,55.2235,55.3242,55.2151,55.2235,35095.0
2018-11-30 13:05:00,65.75,65.77,65.7,65.71,40061.0,55.2235,55.2403,55.1815,55.1899,40061.0
2018-11-30 13:10:00,65.7,65.71,65.57,65.6,42421.0,55.1815,55.1899,55.0723,55.0975,42421.0
2018-11-30 13:15:00,65.6,65.66,65.58,65.65,19775.0,55.0975,55.1479,55.0807,55.1395,19775.0
2018-11-30 13:20:00,65.65,65.71,65.65,65.68,16810.0,55.1395,55.1899,55.1395,55.1647,16810.0
2018-11-30 13:25:00,65.68,65.71,65.64,65.69,16295.0,55.1647,55.1899,55.1311,55.1731,16295.0
2018-11-30 13:30:00,65.7,65.79,65.66,65.75,35251.0,55.1815,55.257,55.1479,55.2235,35251.0
2018-11-30 13:35:00,65.74,65.81,65.74,65.79,17995.0,55.2151,55.2738,55.2151,55.257,17995.0
2018-11-30 13:40:00,65.79,65.85,65.77,65.83,14776.0,55.257,55.3074,55.2403,55.2906,14776.0
2018-11-30 13:45:00,65.83,65.95,65.8,65.94,20857.0,55.2906,55.3914,55.2654,55.383,20857.0
2018-11-30 13:50:00,65.95,66.0,65.93,65.94,24474.0,55.3914,55.4334,55.3746,55.383,24474.0
2018-11-30 13:55:00,65.94,65.98,65.93,65.98,18045.0,55.383,55.4166,55.3746,55.4166,18045.0
2018-11-30 14:00:00,65.99,65.99,65.93,65.95,26393.0,55.425,55.425,55.3746,55.3914,26393.0
2018-11-30 14:05:00,65.95,65.99,65.94,65.95,22141.0,55.3914,55.425,55.383,55.3914,22141.0
2018-11-30 14:10:00,65.95,65.98,65.94,65.96,18505.0,55.3914,55.4166,55.383,55.3998,18505.0
2018-11-30 14:15:00,65.97,66.06,65.95,65.98,28724.0,55.4082,55.4838,55.3914,55.4166,28724.0
2018-11-30 14:20:00,65.97,66.0,65.95,65.95,21518.0,55.4082,55.4334,55.3914,55.3914,21518.0
2018-11-30 14:25:00,65.95,66.06,65.94,66.03,29044.0,55.3914,55.4838,55.383,55.4586,29044.0
2018-11-30 14:30:00,66.04,66.07,65.96,66.0,31043.0,55.467,55.4922,55.3998,55.4334,31043.0
2018-11-30 14:35:00,66.01,66.07,66.01,66.02,25656.0,55.4418,55.4922,55.4418,55.4502,25656.0
2018-11-30 14:40:00,66.02,66.08,66.0,66.03,15820.0,55.4502,55.5006,55.4334,55.4586,15820.0
2018-11-30 14:45:00,66.03,66.03,65.97,65.99,23356.0,55.4586,55.4586,55.4082,55.425,23356.0
2018-11-30 14:50:00,66.0,66.04,65.99,66.02,21752.0,55.4334,55.467,55.425,55.4502,21752.0
2018-11-30 14:55:00,66.03,66.04,65.96,65.99,27261.0,55.4586,55.467,55.3998,55.425,27261.0
2018-11-30 15:00:00,65.99,66.05,65.96,66.05,37572.0,55.425,55.4754,55.3998,55.4754,37572.0
2018-11-30 15:05:00,66.05,66.16,66.02,66.14,22664.0,55.4754,55.5678,55.4502,55.551,22664.0
2018-11-30 15:10:00,66.14,66.14,66.07,66.08,16646.0,55.551,55.551,55.4922,55.5006,16646.0
2018-11-30 15:15:00,66.07,66.11,66.03,66.07,27680.0,55.4922,55.5258,55.4586,55.4922,27680.0
2018-11-30 15:20:00,66.07,66.14,66.07,66.12,31608.0,55.4922,55.551,55.4922,55.5342,31608.0
2018-11-30 15:25:00,66.12,66.16,66.08,66.14,35067.0,55.5342,55.5678,55.5006,55.551,35067.0
2018-11-30 15:30:00,66.14,66.23,66.13,66.21,62687.0,55.551,55.6266,55.5426,55.6098,62687.0
2018-11-30 15:35:00,66.2,66.22,66.12,66.19,69479.0,55.6014,55.6182,55.5342,55.593,69479.0
2018-11-30 15:40:00,66.19,66.23,66.17,66.17,67362.0,55.593,55.6266,55.5762,55.5762,67362.0
2018-11-30 15:45:00,66.19,66.32,66.17,66.31,150669.0,55.593,55.7022,55.5762,55.6938,150669.0
2018-11-30 15:50:00,66.31,66.31,66.22,66.28,162353.0,55.6938,55.6938,55.6182,55.6686,162353.0
2018-11-30 15:55:00,66.28,66.41,66.22,66.28,416757.0,55.6686,55.7778,55.6182,55.6686,416757.0
2018-12-03 09:30:00,67.19,67.56,66.92,66.97,170679.0,56.4329,56.7437,56.2061,56.2481,170679.0
2018-12-03 09:35:00,67.0,67.11,66.83,66.99,97328.0,56.2733,56.3657,56.1305,56.2649,97328.0
2018-12-03 09:40:00,67.0,67.06,66.53,66.65,64168.0,56.2733,56.3237,55.8786,55.9794,64168.0
2018-12-03 09:45:00,66.63,66.78,66.56,66.66,45274.0,55.9626,56.0886,55.9038,55.9878,45274.0
2018-12-03 09:50:00,66.67,66.68,66.57,66.64,28534.0,55.9962,56.0046,55.9122,55.971,28534.0
2018-12-03 09:55:00,66.65,66.72,66.52,66.55,38328.0,55.9794,56.0382,55.8702,55.8954,38328.0
2018-12-03 10:00:00,66.56,66.61,66.41,66.45,52739.0,55.9038,55.9458,55.7778,55.8114,52739.0
2018-12-03 10:05:00,66.47,66.5,66.34,66.41,51214.0,55.8282,55.8534,55.719,55.7778,51214.0
2018-12-03 10:10:00,66.41,66.54,66.35,66.39,37927.0,55.7778,55.887,55.7274,55.761,37927.0
2018-12-03 10:15:00,66.38,66.41,66.17,66.23,67334.0,55.7526,55.7778,55.5762,55.6266,67334.0
2018-12-03 10:20:00,66.25,66.34,66.17,66.33,65541.0,55.6434,55.719,55.5762,55.7106,65541.0
2018-12-03 10:25:00,66.33,66.46,66.33,66.39,31385.0,55.7106,55.8198,55.7106,55.761,31385.0
2018-12-03 10:30:00,66.38,66.5,66.32,66.5,41409.0,55.7526,55.8534,55.7022,55.8534,41409.0
2018-12-03 10:35:00,66.52,66.62,66.48,66.56,22218.0,55.8702,55.9542,55.8366,55.9038,22218.0
2018-12-03 10:40:00,66.55,66.61,66.47,66.6,117937.0,55.8954,55.9458,55.8282,55.9374,117937.0
2018-12-03 10:45:00,66.61,66.67,66.51,66.52,33809.0,55.9458,55.9962,55.8618,55.8702,33809.0
2018-12-03 10:50:00,66.52,66.58,66.37,66.37,41509.0,55.8702,55.9206,55.7442,55.7442,41509.0
2018-12-03 10:55:00,66.36,66.37,66.16,66.2,43061.0,55.7358,55.7442,55.5678,55.6014,43061.0
2018-12-03 11:00:00,66.21,66.22,66.03,66.05,39413.0,55.6098,55.6182,55.4586,55.4754,39413.0
2018-12-03 11:05:00,66.05,66.06,65.93,65.98,27872.0,55.4754,55.4838,55.3746,55.4166,27872.0
2018-12-03 11:10:00,65.98,65.99,65.75,65.83,81924.0,55.4166,55.425,55.2235,55.2906,81924.0
2018-12-03 11:15:00,65.84,66.02,65.84,65.95,43821.0,55.299,55.4502,55.299,55.3914,43821.0
2018-12-03 11:20:00,65.96,66.1,65.95,66.01,27110.0,55.3998,55.5174,55.3914,55.4418,27110.0
2018-12-03 11:25:00,66.01,66.07,65.88,65.93,81482.0,55.4418,55.4922,55.3326,55.3746,81482.0
2018-12-03 11:30:00,65.95,65.98,65.9,65.91,16890.0,55.3914,55.4166,55.3494,55.3578,16890.0
2018-12-03 11:35:00,65.9,65.95,65.88,65.9,35373.0,55.3494,55.3914,55.3326,55.3494,35373.0
2018-12-03 11:40:00,65.89,65.94,65.7,65.71,32067.0,55.341,55.383,55.1815,55.1899,32067.0
2018-12-03 11:45:00,65.7,65.74,65.65,65.73,23235.0,55.1815,55.2151,55.1395,55.2067,23235.0
2018-12-03 11:50:00,65.73,65.73,65.67,65.7,16485.0,55.2067,55.2067,55.1563,55.1815,16485.0
2018-12-03 11:55:00,65.69,65.75,65.67,65.73,18123.0,55.1731,55.2235,55.1563,55.2067,18123.0
2018-12-03 12:00:00,65.74,65.84,65.74,65.79,33291.0,55.2151,55.299,55.2151,55.257,33291.0
2018-12-03 12:05:00,65.8,65.87,65.79,65.86,15727.0,55.2654,55.3242,55.257,55.3158,15727.0
2018-12-03 12:10:00,65.85,65.9,65.84,65.86,18952.0,55.3074,55.3494,55.299,55.3158,18952.0
2018-12-03 12:15:00,65.86,65.93,65.86,65.9,9789.0,55.3158,55.3746,55.3158,55.3494,9789.0
2018-12-03 12:20:00,65.89,66.02,65.88,66.02,11261.0,55.341,55.4502,55.3326,55.4502,11261.0
2018-12-03 12:25:00,66.03,66.08,66.02,66.08,12792.0,55.4586,55.5006,55.4502,55.5006,12792.0
2018-12-03 12:30:00,66.08,66.32,66.08,66.32,15333.0,55.5006,55.7022,55.5006,55.7022,15333.0
2018-12-03 12:35:00,66.32,66.51,66.3,66.5,23044.0,55.7022,55.8618,55.6854,55.8534,23044.0
2018-12-03 12:40:00,66.52,66.53,66.42,66.47,27786.0,55.8702,55.8786,55.7862,55.8282,27786.0
2018-12-03 12:45:00,66.46,66.47,66.32,66.32,9638.0,55.8198,55.8282,55.7022,55.7022,9638.0
2018-12-03 12:50:00,66.32,66.38,66.29,66.35,14835.0,55.7022,55.7526,55.677,55.7274,14835.0
2018-12-03 12:55:00,66.35,66.38,66.31,66.37,11790.0,55.7274,55.7526,55.6938,55.7442,11790.0
2018-12-03 13:00:00,66.38,66.48,66.38,66.44,16042.0,55.7526,55.8366,55.7526,55.803,16042.0
2018-12-03 13:05:00,66.43,66.6,66.42,66.58,22257.0,55.7946,55.9374,55.7862,55.9206,22257.0
2018-12-03 13:10:00,66.59,66.66,66.53,66.55,34980.0,55.929,55.9878,55.8786,55.8954,34980.0
2018-12-03 13:15:00,66.55,66.68,66.55,66.65,22828.0,55.8954,56.0046,55.8954,55.9794,22828.0
2018-12-03 13:20:00,66.65,66.77,66.65,66.77,15578.0,55.9794,56.0802,55.9794,56.0802,15578.0
2018-12-03 13:25:00,66.78,66.82,66.77,66.8,23257.0,56.0886,56.1221,56.0802,56.1053,23257.0
2018-12-03 13:30:00,66.8,66.82,66.76,66.78,29284.0,56.1053,56.1221,56.0718,56.0886,29284.0
2018-12-03 13:35:00,66.77,66.8,66.71,66.79,139799.0,56.0802,56.1053,56.0298,56.0969,139799.0
2018-12-03 13:40:00,66.78,66.81,66.69,66.73,22982.0,56.0886,56.1137,56.013,56.0466,22982.0
2018-12-03 13:45:00,66.73,66.76,66.56,66.56,17687.0,56.0466,56.0718,55.9038,55.9038,17687.0
2018-12-03 13:50:00,66.56,66.66,66.56,66.65,17521.0,55.9038,55.9878,55.9038,55.9794,17521.0
2018-12-03 13:55:00,66.64,66.64,66.53,66.61,22150.0,55.971,55.971,55.8786,55.9458,22150.0
2018-12-03 14:00:00,66.6,66.66,66.59,66.62,20901.0,55.9374,55.9878,55.929,55.9542,20901.0
2018-12-03 14:05:00,66.62,66.64,66.45,66.52,19050.0,55.9542,55.971,55.8114,55.8702,19050.0
2018-12-03 14:10:00,66.52,66.58,66.48,66.5,17811.0,55.8702,55.9206,55.8366,55.8534,17811.0
2018-12-03 14:15:00,66.5,66.59,66.49,66.57,11796.0,55.8534,55.929,55.845,55.9122,11796.0
2018-12-03 14:20:00,66.57,66.65,66.57,66.61,19987.0,55.9122,55.9794,55.9122,55.9458,19987.0
2018-12-03 14:25:00,66.61,66.79,66.6,66.76,29837.0,55.9458,56.0969,55.9374,56.0718,29837.0
2018-12-03 14:30:00,66.76,66.81,66.72,66.78,37947.0,56.0718,56.1137,56.0382,56.0886,37947.0
2018-12-03 14:35:00,66.78,66.84,66.73,66.78,67221.0,56.0886,56.1389,56.0466,56.0886,67221.0
2018-12-03 14:40:00,66.78,66.79,66.64,66.67,51159.0,56.0886,56.0969,55.971,55.9962,51159.0
2018-12-03 14:45:00,66.66,66.73,66.61,66.73,41586.0,55.9878,56.0466,55.9458,56.0466,41586.0
2018-12-03 14:50:00,66.74,66.79,66.62,66.65,34704.0,56.055,56.0969,55.9542,55.9794,34704.0
2018-12-03 14:55:00,66.64,66.64,66.47,66.48,92057.0,55.971,55.971,55.8282,55.8366,92057.0
2018-12-03 15:00:00,66.48,66.49,66.41,66.47,79414.0,55.8366,55.845,55.7778,55.8282,79414.0
2018-12-03 15:05:00,66.45,66.56,66.42,66.48,78090.0,55.8114,55.9038,55.7862,55.8366,78090.0
2018-12-03 15:10:00,66.48,66.68,66.48,66.67,53241.0,55.8366,56.0046,55.8366,55.9962,53241.0
2018-12-03 15:15:00,66.67,66.74,66.67,66.72,54280.0,55.9962,56.055,55.9962,56.0382,54280.0
2018-12-03 15:20:00,66.72,66.75,66.68,66.7,37925.0,56.0382,56.0634,56.0046,56.0214,37925.0
2018-12-03 15:25:00,66.7,66.71,66.57,66.64,50414.0,56.0214,56.0298,55.9122,55.971,50414.0
2018-12-03 15:30:00,66.65,66.74,66.63,66.73,59316.0,55.9794,56.055,55.9626,56.0466,59316.0
2018-12-03 15:35:00,66.73,66.73,66.65,66.67,71090.0,56.0466,56.0466,55.9794,55.9962,71090.0
2018-12-03 15:40:00,66.67,66.68,66.59,66.66,73570.0,55.9962,56.0046,55.929,55.9878,73570.0
2018-12-03 15:45:00,66.67,66.7,66.6,66.62,68435.0,55.9962,56.0214,55.9374,55.9542,68435.0
2018-12-03 15:50:00,66.62,66.67,66.47,66.5,83976.0,55.9542,55.9962,55.8282,55.8534,83976.0
2018-12-03 15:55:00,66.51,66.78,66.51,66.77,247533.0,55.8618,56.0886,55.8618,56.0802,247533.0
2018-12-04 09:30:00,66.78,66.88,66.59,66.59,93077.0,56.0886,56.1725,55.929,55.929,93077.0
2018-12-04 09:35:00,66.61,66.66,66.46,66.54,32570.0,55.9458,55.9878,55.8198,55.887,32570.0
2018-12-04 09:40:00,66.54,66.65,66.33,66.35,20205.0,55.887,55.9794,55.7106,55.7274,20205.0
2018-12-04 09:45:00,66.33,66.44,66.29,66.33,47961.0,55.7106,55.803,55.677,55.7106,47961.0
2018-12-04 09:50:00,66.32,66.32,66.11,66.22,22044.0,55.7022,55.7022,55.5258,55.6182,22044.0
2018-12-04 09:55:00,66.19,66.28,66.11,66.12,36184.0,55.593,55.6686,55.5258,55.5342,36184.0
2018-12-04 10:00:00,66.13,66.22,66.07,66.17,41814.0,55.5426,55.6182,55.4922,55.5762,41814.0
2018-12-04 10:05:00,66.17,66.24,66.11,66.17,31234.0,55.5762,55.635,55.5258,55.5762,31234.0
2018-12-04 10:10:00,66.18,66.26,65.95,65.95,35983.0,55.5846,55.6518,55.3914,55.3914,35983.0
2018-12-04 10:15:00,65.94,66.07,65.92,65.94,51741.0,55.383,55.4922,55.3662,55.383,51741.0
2018-12-04 10:20:00,65.94,65.99,65.82,65.85,28377.0,55.383,55.425,55.2822,55.3074,28377.0
2018-12-04 10:25:00,65.86,65.89,65.74,65.88,35757.0,55.3158,55.341,55.2151,55.3326,35757.0
2018-12-04 10:30:00,65.87,65.87,65.67,65.73,31899.0,55.3242,55.3242,55.1563,55.2067,31899.0
2018-12-04 10:35:00,65.72,65.88,65.7,65.78,49005.0,55.1983,55.3326,55.1815,55.2487,49005.0
2018-12-04 10:40:00,65.78,65.85,65.68,65.74,26897.0,55.2487,55.3074,55.1647,55.2151,26897.0
2018-12-04 10:45:00,65.73,65.75,65.62,65.75,85096.0,55.2067,55.2235,55.1143,55.2235,85096.0
2018-12-04 10:50:00,65.75,65.83,65.67,65.83,44014.0,55.2235,55.2906,55.1563,55.2906,44014.0
2018-12-04 10:55:00,65.84,65.96,65.79,65.83,36394.0,55.299,55.3998,55.257,55.2906,36394.0
2018-12-04 11:00:00,65.82,65.86,65.71,65.83,17806.0,55.2822,55.3158,55.1899,55.2906,17806.0
2018-12-04 11:05:00,65.83,65.86,65.72,65.73,35002.0,55.2906,55.3158,55.1983,55.2067,35002.0
2018-12-04 11:10:00,65.72,65.73,65.62,65.73,20072.0,55.1983,55.2067,55.1143,55.2067,20072.0
2018-12-04 11:15:00,65.71,65.8,65.66,65.79,27150.0,55.1899,55.2654,55.1479,55.257,27150.0
2018-12-04 11:20:00,65.78,65.92,65.71,65.86,22803.0,55.2487,55.3662,55.1899,55.3158,22803.0
2018-12-04 11:25:00,65.85,65.9,65.78,65.83,12214.0,55.3074,55.3494,55.2487,55.2906,12214.0
2018-12-04 11:30:00,65.84,65.84,65.75,65.77,15472.0,55.299,55.299,55.2235,55.2403,15472.0
2018-12-04 11:35:00,65.77,65.83,65.74,65.79,17853.0,55.2403,55.2906,55.2151,55.257,17853.0
2018-12-04 11:40:00,65.78,65.85,65.76,65.78,10680.0,55.2487,55.3074,55.2319,55.2487,10680.0
2018-12-04 11:45:00,65.78,65.91,65.76,65.85,13091.0,55.2487,55.3578,55.2319,55.3074,13091.0
2018-12-04 11:50:00,65.85,65.96,65.79,65.91,17235.0,55.3074,55.3998,55.257,55.3578,17235.0
2018-12-04 11:55:00,65.92,65.95,65.88,65.9,58381.0,55.3662,55.3914,55.3326,55.3494,58381.0
2018-12-04 12:00:00,65.89,65.92,65.68,65.68,54619.0,55.341,55.3662,55.1647,55.1647,54619.0
2018-12-04 12:05:00,65.68,65.68,65.25,65.45,55862.0,55.1647,55.1647,54.8035,54.9715,55862.0
2018-12-04 12:10:00,65.45,65.47,65.28,65.3,50276.0,54.9715,54.9883,54.8287,54.8455,50276.0
2018-12-04 12:15:00,65.3,65.4,65.22,65.34,68683.0,54.8455,54.9295,54.7783,54.8791,68683.0
2018-12-04 12:20:00,65.34,65.4,65.15,65.15,46806.0,54.8791,54.9295,54.7195,54.7195,46806.0
2018-12-04 12:25:00,65.16,65.24,65.0,65.02,55451.0,54.7279,54.7951,54.5935,54.6103,55451.0
2018-12-04 12:30:00,65.0,65.03,64.76,65.03,41090.0,54.5935,54.6187,54.392,54.6187,41090.0
2018-12-04 12:35:00,65.03,65.2,64.98,65.12,48206.0,54.6187,54.7615,54.5767,54.6943,48206.0
2018-12-04 12:40:00,65.13,65.24,65.1,65.17,56490.0,54.7027,54.7951,54.6775,54.7363,56490.0
2018-12-04 12:45:00,65.18,65.21,65.14,65.19,51054.0,54.7447,54.7699,54.7111,54.7531,51054.0
2018-12-04 12:50:00,65.18,65.2,65.0,65.05,29741.0,54.7447,54.7615,54.5935,54.6355,29741.0
2018-12-04 12:55:00,65.06,65.18,64.98,64.99,35688.0,54.6439,54.7447,54.5767,54.5851,35688.0
2018-12-04 13:00:00,64.97,65.04,64.87,65.04,20949.0,54.5683,54.6271,54.4843,54.6271,20949.0
2018-12-04 13:05:00,65.02,65.09,64.97,64.97,19406.0,54.6103,54.6691,54.5683,54.5683,19406.0
2018-12-04 13:10:00,64.98,65.04,64.86,64.87,27525.0,54.5767,54.6271,54.4759,54.4843,27525.0
2018-12-04 13:15:00,64.86,65.03,64.86,64.94,26037.0,54.4759,54.6187,54.4759,54.5431,26037.0
2018-12-04 13:20:00,64.94,64.96,64.89,64.93,17597.0,54.5431,54.5599,54.5011,54.5347,17597.0
2018-12-04 13:25:00,64.93,64.93,64.6,64.72,32534.0,54.5347,54.5347,54.2576,54.3584,32534.0
2018-12-04 13:30:00,64.72,64.77,64.65,64.73,36360.0,54.3584,54.4004,54.2996,54.3668,36360.0
2018-12-04 13:35:00,64.71,64.74,64.52,64.54,35134.0,54.35,54.3752,54.1904,54.2072,35134.0
2018-12-04 13:40:00,64.54,64.69,64.42,64.67,35009.0,54.2072,54.3332,54.1064,54.3164,35009.0
2018-12-04 13:45:00,64.67,64.8,64.62,64.73,23661.0,54.3164,54.4255,54.2744,54.3668,23661.0
2018-12-04 13:50:00,64.73,64.81,64.66,64.78,28908.0,54.3668,54.4339,54.308,54.4088,28908.0
2018-12-04 13:55:00,64.78,64.98,64.78,64.92,46413.0,54.4088,54.5767,54.4088,54.5263,46413.0
2018-12-04 14:00:00,64.89,64.95,64.8,64.86,25176.0,54.5011,54.5515,54.4255,54.4759,25176.0
2018-12-04 14:05:00,64.85,65.0,64.84,65.0,25249.0,54.4675,54.5935,54.4591,54.5935,25249.0
2018-12-04 14:10:00,65.0,65.12,64.95,65.08,62810.0,54.5935,54.6943,54.5515,54.6607,62810.0
2018-12-04 14:15:00,65.08,65.11,65.02,65.09,45527.0,54.6607,54.6859,54.6103,54.6691,45527.0
2018-12-04 14:20:00,65.1,65.1,65.0,65.0,28084.0,54.6775,54.6775,54.5935,54.5935,28084.0
2018-12-04 14:25:00,64.99,64.99,64.85,64.91,27710.0,54.5851,54.5851,54.4675,54.5179,27710.0
2018-12-04 14:30:00,64.91,65.1,64.91,65.07,24383.0,54.5179,54.6775,54.5179,54.6523,24383.0
2018-12-04 14:35:00,65.06,65.16,65.01,65.16,38218.0,54.6439,54.7279,54.6019,54.7279,38218.0
2018-12-04 14:40:00,65.17,65.23,65.14,65.2,31304.0,54.7363,54.7867,54.7111,54.7615,31304.0
2018-12-04 14:45:00,65.19,65.44,65.18,65.35,39344.0,54.7531,54.9631,54.7447,54.8875,39344.0
2018-12-04 14:50:00,65.35,65.35,65.24,65.28,34627.0,54.8875,54.8875,54.7951,54.8287,34627.0
2018-12-04 14:55:00,65.28,65.29,65.05,65.06,27494.0,54.8287,54.8371,54.6355,54.6439,27494.0
2018-12-04 15:00:00,65.05,65.05,64.87,64.93,33051.0,54.6355,54.6355,54.4843,54.5347,33051.0
2018-12-04 15:05:00,64.93,65.0,64.79,64.85,90388.0,54.5347,54.5935,54.4171,54.4675,90388.0
2018-12-04 15:10:00,64.84,64.92,64.76,64.86,33072.0,54.4591,54.5263,54.392,54.4759,33072.0
2018-12-04 15:15:00,64.84,65.0,64.82,64.85,36151.0,54.4591,54.5935,54.4423,54.4675,36151.0
2018-12-04 15:20:00,64.85,64.94,64.72,64.76,51836.0,54.4675,54.5431,54.3584,54.392,51836.0
2018-12-04 15:25:00,64.76,64.92,64.74,64.77,63671.0,54.392,54.5263,54.3752,54.4004,63671.0
2018-12-04 15:30:00,64.77,64.95,64.72,64.92,78713.0,54.4004,54.5515,54.3584,54.5263,78713.0
2018-12-04 15:35:00,64.92,65.03,64.8,64.89,59385.0,54.5263,54.6187,54.4255,54.5011,59385.0
2018-12-04 15:40:00,64.87,64.87,64.67,64.73,69571.0,54.4843,54.4843,54.3164,54.3668,69571.0
2018-12-04 15:45:00,64.71,64.77,64.63,64.7,115921.0,54.35,54.4004,54.2828,54.3416,115921.0
2018-12-04 15:50:00,64.71,64.77,64.56,64.65,128151.0,54.35,54.4004,54.224,54.2996,128151.0
2018-12-04 15:55:00,64.64,64.71,64.57,64.65,234026.0,54.2912,54.35,54.2324,54.2996,234026.0
2018-12-06 09:30:00,63.66,64.02,63.25,63.79,141275.0,53.4681,53.7704,53.1237,53.5772,141275.0
2018-12-06 09:35:00,63.84,64.17,63.78,64.15,18829.0,53.6192,53.8964,53.5688,53.8796,18829.0
2018-12-06 09:40:00,64.09,64.09,63.94,64.06,13051.0,53.8292,53.8292,53.7032,53.804,13051.0
2018-12-06 09:45:00,64.04,64.12,63.83,63.83,23573.0,53.7872,53.8544,53.6108,53.6108,23573.0
2018-12-06 09:50:00,63.84,63.84,63.42,63.46,20096.0,53.6192,53.6192,53.2665,53.3001,20096.0
2018-12-06 09:55:00,63.47,63.54,63.4,63.47,15213.0,53.3085,53.3673,53.2497,53.3085,15213.0
2018-12-06 10:00:00,63.48,63.68,63.43,63.51,18396.0,53.3169,53.4849,53.2749,53.3421,18396.0
2018-12-06 10:05:00,63.49,63.5,63.33,63.45,61053.0,53.3253,53.3337,53.1909,53.2917,61053.0
2018-12-06 10:10:00,63.48,63.53,63.29,63.48,48002.0,53.3169,53.3589,53.1573,53.3169,48002.0
2018-12-06 10:15:00,63.5,63.6,63.4,63.42,29624.0,53.3337,53.4177,53.2497,53.2665,29624.0
2018-12-06 10:20:00,63.42,63.5,63.26,63.26,12263.0,53.2665,53.3337,53.1321,53.1321,12263.0
2018-12-06 10:25:00,63.24,63.37,63.18,63.32,16646.0,53.1153,53.2245,53.0649,53.1825,16646.0
2018-12-06 10:30:00,63.33,63.37,63.2,63.28,30404.0,53.1909,53.2245,53.0817,53.1489,30404.0
2018-12-06 10:35:00,63.3,63.36,63.08,63.1,35101.0,53.1657,53.2161,52.9809,52.9977,35101.0
2018-12-06 10:40:00,63.11,63.21,63.01,63.13,38373.0,53.0061,53.0901,52.9221,53.0229,38373.0
2018-12-06 10:45:00,63.16,63.2,62.97,63.0,41526.0,53.0481,53.0817,52.8885,52.9137,41526.0
2018-12-06 10:50:00,63.0,63.09,62.93,63.04,23579.0,52.9137,52.9893,52.8549,52.9473,23579.0
2018-12-06 10:55:00,63.03,63.03,62.8,62.94,26613.0,52.9389,52.9389,52.7457,52.8633,26613.0
2018-12-06 11:00:00,62.93,62.97,62.83,62.93,36935.0,52.8549,52.8885,52.7709,52.8549,36935.0
2018-12-06 11:05:00,62.91,62.93,62.76,62.8,12730.0,52.8381,52.8549,52.7122,52.7457,12730.0
2018-12-06 11:10:00,62.81,62.81,62.57,62.63,35060.0,52.7541,52.7541,52.5526,52.603,35060.0
2018-12-06 11:15:00,62.64,62.77,62.53,62.75,31938.0,52.6114,52.7206,52.519,52.7038,31938.0
2018-12-06 11:20:00,62.76,62.81,62.74,62.75,32625.0,52.7122,52.7541,52.6954,52.7038,32625.0
2018-12-06 11:25:00,62.75,62.8,62.59,62.75,39001.0,52.7038,52.7457,52.5694,52.7038,39001.0
2018-12-06 11:30:00,62.76,62.96,62.74,62.9,27350.0,52.7122,52.8801,52.6954,52.8297,27350.0
2018-12-06 11:35:00,62.93,63.0,62.9,62.93,17838.0,52.8549,52.9137,52.8297,52.8549,17838.0
2018-12-06 11:40:00,62.93,62.93,62.79,62.91,26540.0,52.8549,52.8549,52.7373,52.8381,26540.0
2018-12-06 11:45:00,62.92,63.12,62.92,63.09,33462.0,52.8465,53.0145,52.8465,52.9893,33462.0
2018-12-06 11:50:00,63.09,63.36,63.06,63.28,38984.0,52.9893,53.2161,52.9641,53.1489,38984.0
2018-12-06 11:55:00,63.28,63.4,63.26,63.37,65969.0,53.1489,53.2497,53.1321,53.2245,65969.0
2018-12-06 12:00:00,63.36,63.39,63.28,63.37,28809.0,53.2161,53.2413,53.1489,53.2245,28809.0
2018-12-06 12:05:00,63.37,63.38,63.14,63.14,19019.0,53.2245,53.2329,53.0313,53.0313,19019.0
2018-12-06 12:10:00,63.15,63.15,63.03,63.09,18059.0,53.0397,53.0397,52.9389,52.9893,18059.0
2018-12-06 12:15:00,63.09,63.26,63.09,63.18,32090.0,52.9893,53.1321,52.9893,53.0649,32090.0
2018-12-06 12:20:00,63.16,63.29,63.08,63.28,18297.0,53.0481,53.1573,52.9809,53.1489,18297.0
2018-12-06 12:25:00,63.27,63.35,63.22,63.33,18563.0,53.1405,53.2077,53.0985,53.1909,18563.0
2018-12-06 12:30:00,63.33,63.34,63.23,63.3,23127.0,53.1909,53.1993,53.1069,53.1657,23127.0
2018-12-06 12:35:00,63.34,63.34,63.2,63.22,35992.0,53.1993,53.1993,53.0817,53.0985,35992.0
2018-12-06 12:40:00,63.2,63.35,63.2,63.29,18435.0,53.0817,53.2077,53.0817,53.1573,18435.0
2018-12-06 12:45:00,63.31,63.43,63.3,63.41,13500.0,53.1741,53.2749,53.1657,53.2581,13500.0
2018-12-06 12:50:00,63.39,63.48,63.33,63.46,14560.0,53.2413,53.3169,53.1909,53.3001,14560.0
2018-12-06 12:55:00,63.46,63.49,63.41,63.44,12072.0,53.3001,53.3253,53.2581,53.2833,12072.0
2018-12-06 13:00:00,63.42,63.46,63.3,63.31,18424.0,53.2665,53.3001,53.1657,53.1741,18424.0
2018-12-06 13:05:00,63.31,63.33,63.22,63.26,20971.0,53.1741,53.1909,53.0985,53.1321,20971.0
2018-12-06 13:10:00,63.24,63.51,63.22,63.47,66812.0,53.1153,53.3421,53.0985,53.3085,66812.0
2018-12-06 13:15:00,63.47,63.56,63.42,63.51,32002.0,53.3085,53.3841,53.2665,53.3421,32002.0
2018-12-06 13:20:00,63.52,63.77,63.46,63.68,68766.0,53.3505,53.5605,53.3001,53.4849,68766.0
2018-12-06 13:25:00,63.67,63.76,63.63,63.7,55264.0,53.4765,53.5521,53.4429,53.5017,55264.0
2018-12-06 13:30:00,63.7,63.71,63.47,63.56,47195.0,53.5017,53.5101,53.3085,53.3841,47195.0
2018-12-06 13:35:00,63.59,63.72,63.47,63.59,38853.0,53.4093,53.5185,53.3085,53.4093,38853.0
2018-12-06 13:40:00,63.59,63.82,63.59,63.73,28317.0,53.4093,53.6024,53.4093,53.5269,28317.0
2018-12-06 13:45:00,63.74,64.0,63.74,63.99,38250.0,53.5353,53.7536,53.5353,53.7452,38250.0
2018-12-06 13:50:00,63.99,64.22,63.96,64.2,73799.0,53.7452,53.9384,53.72,53.9216,73799.0
2018-12-06 13:55:00,64.2,64.35,64.12,64.35,47119.0,53.9216,54.0476,53.8544,54.0476,47119.0
2018-12-06 14:00:00,64.34,64.42,64.24,64.27,43313.0,54.0392,54.1064,53.9552,53.9804,43313.0
2018-12-06 14:05:00,64.27,64.27,64.11,64.18,39120.0,53.9804,53.9804,53.846,53.9048,39120.0
2018-12-06 14:10:00,64.17,64.18,64.03,64.15,31840.0,53.8964,53.9048,53.7788,53.8796,31840.0
2018-12-06 14:15:00,64.15,64.18,63.98,64.01,32370.0,53.8796,53.9048,53.7368,53.762,32370.0
2018-12-06 14:20:00,64.02,64.11,63.99,64.06,33060.0,53.7704,53.846,53.7452,53.804,33060.0
2018-12-06 14:25:00,64.08,64.23,64.08,64.21,32877.0,53.8208,53.9468,53.8208,53.93,32877.0
2018-12-06 14:30:00,64.23,64.27,64.09,64.14,26742.0,53.9468,53.9804,53.8292,53.8712,26742.0
2018-12-06 14:35:00,64.14,64.15,63.98,64.03,30601.0,53.8712,53.8796,53.7368,53.7788,30601.0
2018-12-06 14:40:00,64.05,64.2,64.04,64.12,30881.0,53.7956,53.9216,53.7872,53.8544,30881.0
2018-12-06 14:45:00,64.12,64.15,63.8,63.89,22937.0,53.8544,53.8796,53.5856,53.6612,22937.0
2018-12-06 14:50:00,63.9,64.19,63.89,64.16,19101.0,53.6696,53.9132,53.6612,53.888,19101.0
2018-12-06 14:55:00,64.16,64.27,64.12,64.25,26025.0,53.888,53.9804,53.8544,53.9636,26025.0
2018-12-06 15:00:00,64.27,64.4,64.19,64.22,32867.0,53.9804,54.0896,53.9132,53.9384,32867.0
2018-12-06 15:05:00,64.2,64.24,64.08,64.23,27354.0,53.9216,53.9552,53.8208,53.9468,27354.0
2018-12-06 15:10:00,64.22,64.33,64.21,64.23,44263.0,53.9384,54.0308,53.93,53.9468,44263.0
2018-12-06 15:15:00,64.2,64.32,64.16,64.23,26417.0,53.9216,54.0224,53.888,53.9468,26417.0
2018-12-06 15:20:00,64.22,64.23,64.12,64.14,29674.0,53.9384,53.9468,53.8544,53.8712,29674.0
2018-12-06 15:25:00,64.15,64.32,64.14,64.29,24309.0,53.8796,54.0224,53.8712,53.9972,24309.0
2018-12-06 15:30:00,64.3,64.64,64.27,64.59,41244.0,54.0056,54.2912,53.9804,54.2492,41244.0
2018-12-06 15:35:00,64.59,64.66,64.53,64.58,32774.0,54.2492,54.308,54.1988,54.2408,32774.0
2018-12-06 15:40:00,64.57,64.69,64.49,64.66,46563.0,54.2324,54.3332,54.1652,54.308,46563.0
2018-12-06 15:45:00,64.67,64.88,64.63,64.87,63562.0,54.3164,54.4927,54.2828,54.4843,63562.0
2018-12-06 15:50:00,64.86,64.91,64.78,64.85,62345.0,54.4759,54.5179,54.4088,54.4675,62345.0
2018-12-06 15:55:00,64.86,64.93,64.79,64.83,277737.0,54.4759,54.5347,54.4171,54.4507,277737.0
2018-12-07 09:30:00,64.56,64.96,64.56,64.83,34200.0,54.224,54.5599,54.224,54.4507,34200.0
2018-12-07 09:35:00,64.87,65.06,64.81,65.06,20907.0,54.4843,54.6439,54.4339,54.6439,20907.0
2018-12-07 09:40:00,65.04,65.2,64.97,65.1,14012.0,54.6271,54.7615,54.5683,54.6775,14012.0
2018-12-07 09:45:00,65.13,65.23,64.99,65.18,18705.0,54.7027,54.7867,54.5851,54.7447,18705.0
2018-12-07 09:50:00,65.2,65.34,65.14,65.3,24908.0,54.7615,54.8791,54.7111,54.8455,24908.0
2018-12-07 09:55:00,65.28,65.39,65.23,65.29,35218.0,54.8287,54.9211,54.7867,54.8371,35218.0
2018-12-07 10:00:00,65.32,65.32,65.19,65.31,31620.0,54.8623,54.8623,54.7531,54.8539,31620.0
2018-12-07 10:05:00,65.3,65.32,65.03,65.09,21995.0,54.8455,54.8623,54.6187,54.6691,21995.0
2018-12-07 10:10:00,65.1,65.21,65.02,65.13,18622.0,54.6775,54.7699,54.6103,54.7027,18622.0
2018-12-07 10:15:00,65.14,65.15,64.82,64.89,35460.0,54.7111,54.7195,54.4423,54.5011,35460.0
2018-12-07 10:20:00,64.89,64.95,64.73,64.78,16455.0,54.5011,54.5515,54.3668,54.4088,16455.0
2018-12-07 10:25:00,64.81,64.94,64.74,64.91,15352.0,54.4339,54.5431,54.3752,54.5179,15352.0
2018-12-07 10:30:00,64.89,65.05,64.84,64.93,15687.0,54.5011,54.6355,54.4591,54.5347,15687.0
2018-12-07 10:35:00,64.92,64.95,64.73,64.84,17089.0,54.5263,54.5515,54.3668,54.4591,17089.0
2018-12-07 10:40:00,64.81,65.05,64.77,65.01,24133.0,54.4339,54.6355,54.4004,54.6019,24133.0
2018-12-07 10:45:00,65.0,65.11,64.97,65.01,24484.0,54.5935,54.6859,54.5683,54.6019,24484.0
2018-12-07 10:50:00,65.03,65.06,64.94,65.03,15383.0,54.6187,54.6439,54.5431,54.6187,15383.0
2018-12-07 10:55:00,65.04,65.18,65.04,65.1,17620.0,54.6271,54.7447,54.6271,54.6775,17620.0
2018-12-07 11:00:00,65.09,65.13,64.91,64.94,12054.0,54.6691,54.7027,54.5179,54.5431,12054.0
2018-12-07 11:05:00,64.96,64.96,64.78,64.87,10576.0,54.5599,54.5599,54.4088,54.4843,10576.0
2018-12-07 11:10:00,64.88,64.91,64.68,64.68,19109.0,54.4927,54.5179,54.3248,54.3248,19109.0
2018-12-07 11:15:00,64.65,64.76,64.62,64.73,21951.0,54.2996,54.392,54.2744,54.3668,21951.0
2018-12-07 11:20:00,64.73,64.74,64.55,64.65,42505.0,54.3668,54.3752,54.2156,54.2996,42505.0
2018-12-07 11:25:00,64.63,64.66,64.44,64.62,27558.0,54.2828,54.308,54.1232,54.2744,27558.0
2018-12-07 11:30:00,64.63,64.73,64.49,64.63,63997.0,54.2828,54.3668,54.1652,54.2828,63997.0
2018-12-07 11:35:00,64.63,64.65,64.46,64.48,28544.0,54.2828,54.2996,54.14,54.1568,28544.0
2018-12-07 11:40:00,64.49,64.65,64.42,64.54,23739.0,54.1652,54.2996,54.1064,54.2072,23739.0
2018-12-07 11:45:00,64.53,64.65,64.53,64.62,30224.0,54.1988,54.2996,54.1988,54.2744,30224.0
2018-12-07 11:50:00,64.6,64.62,64.33,64.33,27214.0,54.2576,54.2744,54.0308,54.0308,27214.0
2018-12-07 11:55:00,64.32,64.33,64.21,64.21,24402.0,54.0224,54.0308,53.93,53.93,24402.0
2018-12-07 12:00:00,64.2,64.35,64.15,64.27,15079.0,53.9216,54.0476,53.8796,53.9804,15079.0
2018-12-07 12:05:00,64.29,64.29,64.09,64.13,18248.0,53.9972,53.9972,53.8292,53.8628,18248.0
2018-12-07 12:10:00,64.12,64.26,64.1,64.18,18003.0,53.8544,53.972,53.8376,53.9048,18003.0
2018-12-07 12:15:00,64.17,64.2,64.06,64.16,26419.0,53.8964,53.9216,53.804,53.888,26419.0
2018-12-07 12:20:00,64.16,64.26,64.16,64.25,18743.0,53.888,53.972,53.888,53.9636,18743.0
2018-12-07 12:25:00,64.26,64.26,64.11,64.17,23776.0,53.972,53.972,53.846,53.8964,23776.0
2018-12-07 12:30:00,64.19,64.2,64.04,64.05,11127.0,53.9132,53.9216,53.7872,53.7956,11127.0
2018-12-07 12:35:00,64.05,64.08,63.94,63.98,11618.0,53.7956,53.8208,53.7032,53.7368,11618.0
2018-12-07 12:40:00,63.98,64.02,63.86,63.95,16613.0,53.7368,53.7704,53.636,53.7116,16613.0
2018-12-07 12:45:00,63.95,64.02,63.9,63.9,13626.0,53.7116,53.7704,53.6696,53.6696,13626.0
2018-12-07 12:50:00,63.88,64.04,63.88,64.04,22580.0,53.6528,53.7872,53.6528,53.7872,22580.0
2018-12-07 12:55:00,64.04,64.2,64.01,64.13,25794.0,53.7872,53.9216,53.762,53.8628,25794.0
2018-12-07 13:00:00,64.12,64.32,64.09,64.27,21976.0,53.8544,54.0224,53.8292,53.9804,21976.0
2018-12-07 13:05:00,64.28,64.28,64.03,64.05,15148.0,53.9888,53.9888,53.7788,53.7956,15148.0
2018-12-07 13:10:00,64.02,64.04,63.9,63.9,9117.0,53.7704,53.7872,53.6696,53.6696,9117.0
2018-12-07 13:15:00,63.91,63.95,63.81,63.81,47769.0,53.678,53.7116,53.594,53.594,47769.0
2018-12-07 13:20:00,63.81,63.91,63.81,63.86,28249.0,53.594,53.678,53.594,53.636,28249.0
2018-12-07 13:25:00,63.87,64.0,63.81,63.95,23584.0,53.6444,53.7536,53.594,53.7116,23584.0
2018-12-07 13:30:00,63.94,63.98,63.88,63.88,26881.0,53.7032,53.7368,53.6528,53.6528,26881.0
2018-12-07 13:35:00,63.89,63.93,63.82,63.89,17611.0,53.6612,53.6948,53.6024,53.6612,17611.0
2018-12-07 13:40:00,63.88,63.96,63.85,63.92,25033.0,53.6528,53.72,53.6276,53.6864,25033.0
2018-12-07 13:45:00,63.92,63.99,63.8,63.81,23893.0,53.6864,53.7452,53.5856,53.594,23893.0
2018-12-07 13:50:00,63.81,63.89,63.78,63.84,22112.0,53.594,53.6612,53.5688,53.6192,22112.0
2018-12-07 13:55:00,63.83,63.83,63.65,63.66,20365.0,53.6108,53.6108,53.4597,53.4681,20365.0
2018-12-07 14:00:00,63.65,63.66,63.53,63.55,20121.0,53.4597,53.4681,53.3589,53.3757,20121.0
2018-12-07 14:05:00,63.55,63.59,63.41,63.41,17903.0,53.3757,53.4093,53.2581,53.2581,17903.0
2018-12-07 14:10:00,63.41,63.42,63.26,63.32,24346.0,53.2581,53.2665,53.1321,53.1825,24346.0
2018-12-07 14:15:00,63.34,63.63,63.34,63.63,31664.0,53.1993,53.4429,53.1993,53.4429,31664.0
2018-12-07 14:20:00,63.62,63.75,63.48,63.53,30740.0,53.4345,53.5437,53.3169,53.3589,30740.0
2018-12-07 14:25:00,63.49,63.61,63.47,63.6,27746.0,53.3253,53.4261,53.3085,53.4177,27746.0
2018-12-07 14:30:00,63.62,63.65,63.51,63.56,29086.0,53.4345,53.4597,53.3421,53.3841,29086.0
2018-12-07 14:35:00,63.54,63.55,63.46,63.52,33480.0,53.3673,53.3757,53.3001,53.3505,33480.0
2018-12-07 14:40:00,63.51,63.52,63.34,63.35,17420.0,53.3421,53.3505,53.1993,53.2077,17420.0
2018-12-07 14:45:00,63.36,63.5,63.26,63.43,27678.0,53.2161,53.3337,53.1321,53.2749,27678.0
2018-12-07 14:50:00,63.44,63.62,63.4,63.41,38770.0,53.2833,53.4345,53.2497,53.2581,38770.0
2018-12-07 14:55:00,63.41,63.42,63.23,63.26,19914.0,53.2581,53.2665,53.1069,53.1321,19914.0
2018-12-07 15:00:00,63.27,63.34,63.1,63.11,29883.0,53.1405,53.1993,52.9977,53.0061,29883.0
2018-12-07 15:05:00,63.11,63.35,63.09,63.35,24197.0,53.0061,53.2077,52.9893,53.2077,24197.0
2018-12-07 15:10:00,63.35,63.43,63.26,63.3,24513.0,53.2077,53.2749,53.1321,53.1657,24513.0
2018-12-07 15:15:00,63.29,63.39,63.21,63.34,33598.0,53.1573,53.2413,53.0901,53.1993,33598.0
2018-12-07 15:20:00,63.35,63.42,63.29,63.35,48905.0,53.2077,53.2665,53.1573,53.2077,48905.0
2018-12-07 15:25:00,63.34,63.5,63.27,63.43,55859.0,53.1993,53.3337,53.1405,53.2749,55859.0
2018-12-07 15:30:00,63.42,63.7,63.37,63.66,61145.0,53.2665,53.5017,53.2245,53.4681,61145.0
2018-12-07 15:35:00,63.65,63.81,63.49,63.49,109016.0,53.4597,53.594,53.3253,53.3253,109016.0
2018-12-07 15:40:00,63.47,63.61,63.46,63.57,84851.0,53.3085,53.4261,53.3001,53.3925,84851.0
2018-12-07 15:45:00,63.57,63.6,63.41,63.41,127106.0,53.3925,53.4177,53.2581,53.2581,127106.0
2018-12-07 15:50:00,63.42,63.6,63.41,63.54,114906.0,53.2665,53.4177,53.2581,53.3673,114906.0
2018-12-07 15:55:00,63.54,63.61,63.42,63.44,302533.0,53.3673,53.4261,53.2665,53.2833,302533.0
2018-12-10 09:30:00,63.2,63.57,63.2,63.39,46165.0,53.0817,53.3925,53.0817,53.2413,46165.0
2018-12-10 09:35:00,63.37,63.42,63.09,63.32,14813.0,53.2245,53.2665,52.9893,53.1825,14813.0
2018-12-10 09:40:00,63.34,63.43,63.08,63.33,8726.0,53.1993,53.2749,52.9809,53.1909,8726.0
2018-12-10 09:45:00,63.33,63.33,62.85,62.88,19413.0,53.1909,53.1909,52.7877,52.8129,19413.0
2018-12-10 09:50:00,62.88,62.89,62.37,62.56,24617.0,52.8129,52.8213,52.3846,52.5442,24617.0
2018-12-10 09:55:00,62.57,62.71,62.5,62.5,20883.0,52.5526,52.6702,52.4938,52.4938,20883.0
2018-12-10 10:00:00,62.51,62.58,62.45,62.55,31058.0,52.5022,52.561,52.4518,52.5358,31058.0
2018-12-10 10:05:00,62.57,62.82,62.53,62.75,102977.0,52.5526,52.7625,52.519,52.7038,102977.0
2018-12-10 10:10:00,62.76,62.99,62.7,62.98,64863.0,52.7122,52.9053,52.6618,52.8969,64863.0
2018-12-10 10:15:00,62.98,63.0,62.88,62.98,16835.0,52.8969,52.9137,52.8129,52.8969,16835.0
2018-12-10 10:20:00,63.02,63.08,62.86,62.9,15684.0,52.9305,52.9809,52.7961,52.8297,15684.0
2018-12-10 10:25:00,62.92,62.93,62.78,62.82,16097.0,52.8465,52.8549,52.7289,52.7625,16097.0
2018-12-10 10:30:00,62.8,62.88,62.52,62.53,21877.0,52.7457,52.8129,52.5106,52.519,21877.0
2018-12-10 10:35:00,62.57,62.6,62.25,62.27,22713.0,52.5526,52.5778,52.2838,52.3006,22713.0
2018-12-10 10:40:00,62.26,62.39,62.22,62.27,19277.0,52.2922,52.4014,52.2586,52.3006,19277.0
2018-12-10 10:45:00,62.22,62.51,62.2,62.48,47224.0,52.2586,52.5022,52.2418,52.477,47224.0
2018-12-10 10:50:00,62.48,62.54,62.23,62.26,72800.0,52.477,52.5274,52.267,52.2922,72800.0
2018-12-10 10:55:00,62.26,62.38,62.25,62.31,43117.0,52.2922,52.393,52.2838,52.3342,43117.0
2018-12-10 11:00:00,62.33,62.33,61.79,61.9,57268.0,52.351,52.351,51.8974,51.9898,57268.0
2018-12-10 11:05:00,61.91,62.08,61.9,61.94,78339.0,51.9982,52.141,51.9898,52.0234,78339.0
2018-12-10 11:10:00,61.93,62.12,61.91,62.12,57630.0,52.015,52.1746,51.9982,52.1746,57630.0
2018-12-10 11:15:00,62.12,62.14,61.96,62.08,41892.0,52.1746,52.1914,52.0402,52.141,41892.0
2018-12-10 11:20:00,62.06,62.21,62.01,62.11,42907.0,52.1242,52.2502,52.0822,52.1662,42907.0
2018-12-10 11:25:00,62.12,62.27,62.11,62.2,56591.0,52.1746,52.3006,52.1662,52.2418,56591.0
2018-12-10 11:30:00,62.21,62.31,62.13,62.13,45315.0,52.2502,52.3342,52.183,52.183,45315.0
2018-12-10 11:35:00,62.14,62.43,62.14,62.41,24993.0,52.1914,52.435,52.1914,52.4182,24993.0
2018-12-10 11:40:00,62.4,62.52,62.35,62.52,39709.0,52.4098,52.5106,52.3678,52.5106,39709.0
2018-12-10 11:45:00,62.52,62.64,62.51,62.62,36796.0,52.5106,52.6114,52.5022,52.5946,36796.0
2018-12-10 11:50:00,62.62,62.7,62.56,62.64,34768.0,52.5946,52.6618,52.5442,52.6114,34768.0
2018-12-10 11:55:00,62.64,62.71,62.46,62.53,47174.0,52.6114,52.6702,52.4602,52.519,47174.0
2018-12-10 12:00:00,62.52,62.57,62.38,62.44,28626.0,52.5106,52.5526,52.393,52.4434,28626.0
2018-12-10 12:05:00,62.43,62.58,62.39,62.56,54657.0,52.435,52.561,52.4014,52.5442,54657.0
2018-12-10 12:10:00,62.54,62.62,62.46,62.57,52138.0,52.5274,52.5946,52.4602,52.5526,52138.0
2018-12-10 12:15:00,62.58,62.62,62.33,62.33,51167.0,52.561,52.5946,52.351,52.351,51167.0
2018-12-10 12:20:00,62.33,62.41,62.32,62.4,33144.0,52.351,52.4182,52.3426,52.4098,33144.0
2018-12-10 12:25:00,62.41,62.57,62.41,62.53,46880.0,52.4182,52.5526,52.4182,52.519,46880.0
2018-12-10 12:30:00,62.52,62.71,62.51,62.7,33376.0,52.5106,52.6702,52.5022,52.6618,33376.0
2018-12-10 12:35:00,62.71,62.94,62.71,62.92,42823.0,52.6702,52.8633,52.6702,52.8465,42823.0
2018-12-10 12:40:00,62.94,63.08,62.93,63.03,56213.0,52.8633,52.9809,52.8549,52.9389,56213.0
2018-12-10 12:45:00,63.02,63.19,62.96,63.11,45556.0,52.9305,53.0733,52.8801,53.0061,45556.0
2018-12-10 12:50:00,63.11,63.21,63.07,63.21,48279.0,53.0061,53.0901,52.9725,53.0901,48279.0
2018-12-10 12:55:00,63.21,63.24,63.13,63.16,59487.0,53.0901,53.1153,53.0229,53.0481,59487.0
2018-12-10 13:00:00,63.16,63.23,63.11,63.11,28439.0,53.0481,53.1069,53.0061,53.0061,28439.0
2018-12-10 13:05:00,63.12,63.2,63.07,63.17,42015.0,53.0145,53.0817,52.9725,53.0565,42015.0
2018-12-10 13:10:00,63.18,63.37,63.11,63.32,59746.0,53.0649,53.2245,53.0061,53.1825,59746.0
2018-12-10 13:15:00,63.31,63.37,63.24,63.35,47024.0,53.1741,53.2245,53.1153,53.2077,47024.0
2018-12-10 13:20:00,63.35,63.38,63.21,63.26,54310.0,53.2077,53.2329,53.0901,53.1321,54310.0
2018-12-10 13:25:00,63.25,63.34,63.22,63.28,50451.0,53.1237,53.1993,53.0985,53.1489,50451.0
2018-12-10 13:30:00,63.27,63.37,63.26,63.37,84163.0,53.1405,53.2245,53.1321,53.2245,84163.0
2018-12-10 13:35:00,63.38,63.53,63.38,63.39,83962.0,53.2329,53.3589,53.2329,53.2413,83962.0
2018-12-10 13:40:00,63.39,63.41,63.32,63.35,29415.0,53.2413,53.2581,53.1825,53.2077,29415.0
2018-12-10 13:45:00,63.35,63.48,63.35,63.48,24552.0,53.2077,53.3169,53.2077,53.3169,24552.0
2018-12-10 13:50:00,63.47,63.62,63.47,63.57,68693.0,53.3085,53.4345,53.3085,53.3925,68693.0
2018-12-10 13:55:00,63.58,63.62,63.53,63.53,52352.0,53.4009,53.4345,53.3589,53.3589,52352.0
2018-12-10 14:00:00,63.53,63.56,63.46,63.53,59061.0,53.3589,53.3841,53.3001,53.3589,59061.0
2018-12-10 14:05:00,63.52,63.68,63.5,63.65,49085.0,53.3505,53.4849,53.3337,53.4597,49085.0
2018-12-10 14:10:00,63.64,63.66,63.53,63.55,31337.0,53.4513,53.4681,53.3589,53.3757,31337.0
2018-12-10 14:15:00,63.56,63.58,63.44,63.48,44526.0,53.3841,53.4009,53.2833,53.3169,44526.0
2018-12-10 14:20:00,63.48,63.59,63.4,63.54,47968.0,53.3169,53.4093,53.2497,53.3673,47968.0
2018-12-10 14:25:00,63.54,63.71,63.54,63.66,42731.0,53.3673,53.5101,53.3673,53.4681,42731.0
2018-12-10 14:30:00,63.65,63.87,63.65,63.87,54466.0,53.4597,53.6444,53.4597,53.6444,54466.0
2018-12-10 14:35:00,63.87,63.89,63.8,63.8,83736.0,53.6444,53.6612,53.5856,53.5856,83736.0
2018-12-10 14:40:00,63.81,63.87,63.78,63.87,53660.0,53.594,53.6444,53.5688,53.6444,53660.0
2018-12-10 14:45:00,63.87,63.88,63.7,63.75,52472.0,53.6444,53.6528,53.5017,53.5437,52472.0
2018-12-10 14:50:00,63.75,63.87,63.73,63.77,51935.0,53.5437,53.6444,53.5269,53.5605,51935.0
2018-12-10 14:55:00,63.76,63.89,63.58,63.65,68029.0,53.5521,53.6612,53.4009,53.4597,68029.0
2018-12-10 15:00:00,63.65,63.7,63.57,63.64,59023.0,53.4597,53.5017,53.3925,53.4513,59023.0
2018-12-10 15:05:00,63.63,63.71,63.59,63.7,58465.0,53.4429,53.5101,53.4093,53.5017,58465.0
2018-12-10 15:10:00,63.71,63.75,63.64,63.65,62803.0,53.5101,53.5437,53.4513,53.4597,62803.0
2018-12-10 15:15:00,63.66,63.66,63.53,63.59,62004.0,53.4681,53.4681,53.3589,53.4093,62004.0
2018-12-10 15:20:00,63.6,63.68,63.59,63.66,56937.0,53.4177,53.4849,53.4093,53.4681,56937.0
2018-12-10 15:25:00,63.67,63.77,63.66,63.77,58464.0,53.4765,53.5605,53.4681,53.5605,58464.0
2018-12-10 15:30:00,63.77,64.03,63.77,63.98,116967.0,53.5605,53.7788,53.5605,53.7368,116967.0
2018-12-10 15:35:00,63.99,64.13,63.98,64.05,105851.0,53.7452,53.8628,53.7368,53.7956,105851.0
2018-12-10 15:40:00,64.05,64.09,63.89,63.9,77985.0,53.7956,53.8292,53.6612,53.6696,77985.0
2018-12-10 15:45:00,63.9,63.9,63.7,63.72,70505.0,53.6696,53.6696,53.5017,53.5185,70505.0
2018-12-10 15:50:00,63.72,63.78,63.64,63.7,67056.0,53.5185,53.5688,53.4513,53.5017,67056.0
2018-12-10 15:55:00,63.69,63.74,63.64,63.64,151171.0,53.4933,53.5353,53.4513,53.4513,151171.0
2018-12-11 09:30:00,64.89,65.3,64.37,64.55,111457.0,54.5011,54.8455,54.0644,54.2156,111457.0
2018-12-11 09:35:00,64.5,64.79,64.44,64.55,43423.0,54.1736,54.4171,54.1232,54.2156,43423.0
2018-12-11 09:40:00,64.56,64.64,64.35,64.58,17386.0,54.224,54.2912,54.0476,54.2408,17386.0
2018-12-11 09:45:00,64.56,64.69,64.49,64.64,33581.0,54.224,54.3332,54.1652,54.2912,33581.0
2018-12-11 09:50:00,64.66,64.66,64.44,64.52,15935.0,54.308,54.308,54.1232,54.1904,15935.0
2018-12-11 09:55:00,64.48,64.64,64.48,64.55,18297.0,54.1568,54.2912,54.1568,54.2156,18297.0
2018-12-11 10:00:00,64.52,64.77,64.51,64.67,19657.0,54.1904,54.4004,54.182,54.3164,19657.0
2018-12-11 10:05:00,64.67,64.78,64.6,64.66,12624.0,54.3164,54.4088,54.2576,54.308,12624.0
2018-12-11 10:10:00,64.63,64.68,64.51,64.58,20760.0,54.2828,54.3248,54.182,54.2408,20760.0
2018-12-11 10:15:00,64.6,64.67,64.51,64.56,45915.0,54.2576,54.3164,54.182,54.224,45915.0
2018-12-11 10:20:00,64.56,64.77,64.56,64.76,17452.0,54.224,54.4004,54.224,54.392,17452.0
2018-12-11 10:25:00,64.74,64.8,64.64,64.72,50094.0,54.3752,54.4255,54.2912,54.3584,50094.0
2018-12-11 10:30:00,64.72,64.81,64.64,64.64,18231.0,54.3584,54.4339,54.2912,54.2912,18231.0
2018-12-11 10:35:00,64.65,64.69,64.46,64.67,25461.0,54.2996,54.3332,54.14,54.3164,25461.0
2018-12-11 10:40:00,64.68,64.76,64.63,64.65,31031.0,54.3248,54.392,54.2828,54.2996,31031.0
2018-12-11 10:45:00,64.67,64.71,64.42,64.47,16320.0,54.3164,54.35,54.1064,54.1484,16320.0
2018-12-11 10:50:00,64.46,64.51,64.42,64.48,19635.0,54.14,54.182,54.1064,54.1568,19635.0
2018-12-11 10:55:00,64.43,64.47,64.36,64.45,21391.0,54.1148,54.1484,54.056,54.1316,21391.0
2018-12-11 11:00:00,64.44,64.44,64.28,64.38,15290.0,54.1232,54.1232,53.9888,54.0728,15290.0
2018-12-11 11:05:00,64.37,64.45,64.32,64.42,14053.0,54.0644,54.1316,54.0224,54.1064,14053.0
2018-12-11 11:10:00,64.43,64.45,64.2,64.2,23410.0,54.1148,54.1316,53.9216,53.9216,23410.0
2018-12-11 11:15:00,64.2,64.25,64.11,64.2,15850.0,53.9216,53.9636,53.846,53.9216,15850.0
2018-12-11 11:20:00,64.21,64.25,64.13,64.18,19417.0,53.93,53.9636,53.8628,53.9048,19417.0
2018-12-11 11:25:00,64.2,64.23,64.07,64.11,23471.0,53.9216,53.9468,53.8124,53.846,23471.0
2018-12-11 11:30:00,64.1,64.11,63.89,63.92,19641.0,53.8376,53.846,53.6612,53.6864,19641.0
2018-12-11 11:35:00,63.94,64.03,63.92,64.03,17533.0,53.7032,53.7788,53.6864,53.7788,17533.0
2018-12-11 11:40:00,64.02,64.03,63.93,63.93,15840.0,53.7704,53.7788,53.6948,53.6948,15840.0
2018-12-11 11:45:00,63.89,63.89,63.75,63.77,67100.0,53.6612,53.6612,53.5437,53.5605,67100.0
2018-12-11 11:50:00,63.77,63.92,63.77,63.92,17433.0,53.5605,53.6864,53.5605,53.6864,17433.0
2018-12-11 11:55:00,63.91,63.93,63.85,63.9,17778.0,53.678,53.6948,53.6276,53.6696,17778.0
2018-12-11 12:00:00,63.89,63.9,63.61,63.62,21920.0,53.6612,53.6696,53.4261,53.4345,21920.0
2018-12-11 12:05:00,63.61,63.66,63.42,63.45,32327.0,53.4261,53.4681,53.2665,53.2917,32327.0
2018-12-11 12:10:00,63.46,63.46,63.27,63.32,32034.0,53.3001,53.3001,53.1405,53.1825,32034.0
2018-12-11 12:15:00,63.31,63.33,63.17,63.29,26954.0,53.1741,53.1909,53.0565,53.1573,26954.0
2018-12-11 12:20:00,63.28,63.42,63.26,63.41,29197.0,53.1489,53.2665,53.1321,53.2581,29197.0
2018-12-11 12:25:00,63.41,63.51,63.25,63.27,23342.0,53.2581,53.3421,53.1237,53.1405,23342.0
2018-12-11 12:30:00,63.26,63.3,63.2,63.27,17351.0,53.1321,53.1657,53.0817,53.1405,17351.0
2018-12-11 12:35:00,63.27,63.37,63.26,63.26,20536.0,53.1405,53.2245,53.1321,53.1321,20536.0
2018-12-11 12:40:00,63.27,63.44,63.24,63.4,18682.0,53.1405,53.2833,53.1153,53.2497,18682.0
2018-12-11 12:45:00,63.4,63.43,63.25,63.32,13324.0,53.2497,53.2749,53.1237,53.1825,13324.0
2018-12-11 12:50:00,63.31,63.32,63.23,63.26,15233.0,53.1741,53.1825,53.1069,53.1321,15233.0
2018-12-11 12:55:00,63.26,63.31,63.22,63.3,21615.0,53.1321,53.1741,53.0985,53.1657,21615.0
2018-12-11 13:00:00,63.29,63.29,63.2,63.25,17795.0,53.1573,53.1573,53.0817,53.1237,17795.0
2018-12-11 13:05:00,63.26,63.33,63.21,63.28,27585.0,53.1321,53.1909,53.0901,53.1489,27585.0
2018-12-11 13:10:00,63.28,63.32,63.22,63.27,19704.0,53.1489,53.1825,53.0985,53.1405,19704.0
2018-12-11 13:15:00,63.27,63.38,63.18,63.37,23994.0,53.1405,53.2329,53.0649,53.2245,23994.0
2018-12-11 13:20:00,63.37,63.49,63.36,63.46,20878.0,53.2245,53.3253,53.2161,53.3001,20878.0
2018-12-11 13:25:00,63.46,63.49,63.36,63.36,15435.0,53.3001,53.3253,53.2161,53.2161,15435.0
2018-12-11 13:30:00,63.35,63.35,63.26,63.33,12759.0,53.2077,53.2077,53.1321,53.1909,12759.0
2018-12-11 13:35:00,63.31,63.45,63.3,63.35,18910.0,53.1741,53.2917,53.1657,53.2077,18910.0
2018-12-11 13:40:00,63.35,63.35,63.11,63.13,17484.0,53.2077,53.2077,53.0061,53.0229,17484.0
2018-12-11 13:45:00,63.12,63.19,63.09,63.13,13062.0,53.0145,53.0733,52.9893,53.0229,13062.0
2018-12-11 13:50:00,63.14,63.18,63.01,63.01,16110.0,53.0313,53.0649,52.9221,52.9221,16110.0
2018-12-11 13:55:00,63.01,63.07,62.97,63.01,18145.0,52.9221,52.9725,52.8885,52.9221,18145.0
2018-12-11 14:00:00,63.01,63.16,62.99,63.12,12911.0,52.9221,53.0481,52.9053,53.0145,12911.0
2018-12-11 14:05:00,63.12,63.17,63.04,63.06,27584.0,53.0145,53.0565,52.9473,52.9641,27584.0
2018-12-11 14:10:00,63.06,63.21,63.06,63.17,20997.0,52.9641,53.0901,52.9641,53.0565,20997.0
2018-12-11 14:15:00,63.17,63.31,63.09,63.28,42481.0,53.0565,53.1741,52.9893,53.1489,42481.0
2018-12-11 14:20:00,63.27,63.37,63.24,63.35,13800.0,53.1405,53.2245,53.1153,53.2077,13800.0
2018-12-11 14:25:00,63.35,63.62,63.33,63.61,36278.0,53.2077,53.4345,53.1909,53.4261,36278.0
2018-12-11 14:30:00,63.6,63.77,63.6,63.71,53819.0,53.4177,53.5605,53.4177,53.5101,53819.0
2018-12-11 14:35:00,63.71,63.77,63.64,63.67,24513.0,53.5101,53.5605,53.4513,53.4765,24513.0
2018-12-11 14:40:00,63.68,63.83,63.65,63.77,27620.0,53.4849,53.6108,53.4597,53.5605,27620.0
2018-12-11 14:45:00,63.77,63.92,63.68,63.68,20938.0,53.5605,53.6864,53.4849,53.4849,20938.0
2018-12-11 14:50:00,63.67,63.78,63.66,63.72,13292.0,53.4765,53.5688,53.4681,53.5185,13292.0
2018-12-11 14:55:00,63.72,63.77,63.61,63.64,15915.0,53.5185,53.5605,53.4261,53.4513,15915.0
2018-12-11 15:00:00,63.64,63.67,63.5,63.61,17440.0,53.4513,53.4765,53.3337,53.4261,17440.0
2018-12-11 15:05:00,63.62,63.75,63.59,63.75,25213.0,53.4345,53.5437,53.4093,53.5437,25213.0
2018-12-11 15:10:00,63.75,64.08,63.75,64.04,34905.0,53.5437,53.8208,53.5437,53.7872,34905.0
2018-12-11 15:15:00,64.05,64.08,64.01,64.06,54501.0,53.7956,53.8208,53.762,53.804,54501.0
2018-12-11 15:20:00,64.06,64.08,63.97,63.97,76532.0,53.804,53.8208,53.7284,53.7284,76532.0
2018-12-11 15:25:00,63.98,64.02,63.86,63.87,51867.0,53.7368,53.7704,53.636,53.6444,51867.0
2018-12-11 15:30:00,63.87,64.17,63.87,64.03,87337.0,53.6444,53.8964,53.6444,53.7788,87337.0
2018-12-11 15:35:00,64.03,64.04,63.89,63.93,52720.0,53.7788,53.7872,53.6612,53.6948,52720.0
2018-12-11 15:40:00,63.91,63.96,63.84,63.86,81740.0,53.678,53.72,53.6192,53.636,81740.0
2018-12-11 15:45:00,63.87,63.9,63.74,63.74,70569.0,53.6444,53.6696,53.5353,53.5353,70569.0
2018-12-11 15:50:00,63.74,63.78,63.65,63.71,106451.0,53.5353,53.5688,53.4597,53.5101,106451.0
2018-12-11 15:55:00,63.71,63.71,63.46,63.5,358774.0,53.5101,53.5101,53.3001,53.3337,358774.0
2018-12-12 09:30:00,64.42,65.08,64.37,64.67,175803.0,54.1064,54.6607,54.0644,54.3164,175803.0
2018-12-12 09:35:00,64.7,64.87,64.5,64.84,99720.0,54.3416,54.4843,54.1736,54.4591,99720.0
2018-12-12 09:40:00,64.85,65.15,64.76,64.87,38180.0,54.4675,54.7195,54.392,54.4843,38180.0
2018-12-12 09:45:00,64.86,64.99,64.33,64.42,60629.0,54.4759,54.5851,54.0308,54.1064,60629.0
2018-12-12 09:50:00,64.43,64.58,64.19,64.23,40516.0,54.1148,54.2408,53.9132,53.9468,40516.0
2018-12-12 09:55:00,64.23,64.94,64.2,64.72,115438.0,53.9468,54.5431,53.9216,54.3584,115438.0
2018-12-12 10:00:00,64.72,64.75,64.52,64.71,38583.0,54.3584,54.3836,54.1904,54.35,38583.0
2018-12-12 10:05:00,64.78,64.94,64.76,64.9,20255.0,54.4088,54.5431,54.392,54.5095,20255.0
2018-12-12 10:10:00,64.91,64.99,64.78,64.9,43362.0,54.5179,54.5851,54.4088,54.5095,43362.0
2018-12-12 10:15:00,64.91,65.16,64.91,65.03,29852.0,54.5179,54.7279,54.5179,54.6187,29852.0
2018-12-12 10:20:00,65.03,65.11,64.83,64.87,54219.0,54.6187,54.6859,54.4507,54.4843,54219.0
2018-12-12 10:25:00,64.88,64.89,64.57,64.6,27556.0,54.4927,54.5011,54.2324,54.2576,27556.0
2018-12-12 10:30:00,64.63,64.74,64.42,64.53,52330.0,54.2828,54.3752,54.1064,54.1988,52330.0
2018-12-12 10:35:00,64.55,64.57,64.25,64.29,12449.0,54.2156,54.2324,53.9636,53.9972,12449.0
2018-12-12 10:40:00,64.26,64.38,64.26,64.29,19736.0,53.972,54.0728,53.972,53.9972,19736.0
2018-12-12 10:45:00,64.3,64.37,64.22,64.29,22126.0,54.0056,54.0644,53.9384,53.9972,22126.0
2018-12-12 10:50:00,64.3,64.4,64.1,64.13,50062.0,54.0056,54.0896,53.8376,53.8628,50062.0
2018-12-12 10:55:00,64.09,64.31,64.09,64.29,32562.0,53.8292,54.014,53.8292,53.9972,32562.0
2018-12-12 11:00:00,64.3,64.41,64.27,64.37,12743.0,54.0056,54.098,53.9804,54.0644,12743.0
2018-12-12 11:05:00,64.34,64.37,64.22,64.26,12019.0,54.0392,54.0644,53.9384,53.972,12019.0
2018-12-12 11:10:00,64.23,64.25,64.06,64.15,18200.0,53.9468,53.9636,53.804,53.8796,18200.0
2018-12-12 11:15:00,64.14,64.2,64.08,64.14,11548.0,53.8712,53.9216,53.8208,53.8712,11548.0
2018-12-12 11:20:00,64.16,64.32,64.08,64.29,18415.0,53.888,54.0224,53.8208,53.9972,18415.0
2018-12-12 11:25:00,64.27,64.41,64.27,64.29,27470.0,53.9804,54.098,53.9804,53.9972,27470.0
2018-12-12 11:30:00,64.28,64.34,64.07,64.09,50240.0,53.9888,54.0392,53.8124,53.8292,50240.0
2018-12-12 11:35:00,64.09,64.18,64.04,64.16,49771.0,53.8292,53.9048,53.7872,53.888,49771.0
2018-12-12 11:40:00,64.16,64.25,64.15,64.23,12194.0,53.888,53.9636,53.8796,53.9468,12194.0
2018-12-12 11:45:00,64.25,64.35,64.22,64.35,12928.0,53.9636,54.0476,53.9384,54.0476,12928.0
2018-12-12 11:50:00,64.36,64.38,64.26,64.27,23359.0,54.056,54.0728,53.972,53.9804,23359.0
2018-12-12 11:55:00,64.26,64.35,64.21,64.35,18799.0,53.972,54.0476,53.93,54.0476,18799.0
2018-12-12 12:00:00,64.38,64.45,64.28,64.36,22833.0,54.0728,54.1316,53.9888,54.056,22833.0
2018-12-12 12:05:00,64.36,64.36,64.26,64.31,22364.0,54.056,54.056,53.972,54.014,22364.0
2018-12-12 12:10:00,64.33,64.39,64.32,64.35,11773.0,54.0308,54.0812,54.0224,54.0476,11773.0
2018-12-12 12:15:00,64.35,64.41,64.34,64.34,16504.0,54.0476,54.098,54.0392,54.0392,16504.0
2018-12-12 12:20:00,64.34,64.36,64.26,64.35,12997.0,54.0392,54.056,53.972,54.0476,12997.0
2018-12-12 12:25:00,64.34,64.38,64.3,64.38,14428.0,54.0392,54.0728,54.0056,54.0728,14428.0
2018-12-12 12:30:00,64.39,64.41,64.32,64.38,12669.0,54.0812,54.098,54.0224,54.0728,12669.0
2018-12-12 12:35:00,64.38,64.43,64.32,64.39,21395.0,54.0728,54.1148,54.0224,54.0812,21395.0
2018-12-12 12:40:00,64.39,64.5,64.38,64.45,12189.0,54.0812,54.1736,54.0728,54.1316,12189.0
2018-12-12 12:45:00,64.45,64.52,64.42,64.51,14832.0,54.1316,54.1904,54.1064,54.182,14832.0
2018-12-12 12:50:00,64.52,64.66,64.52,64.6,17603.0,54.1904,54.308,54.1904,54.2576,17603.0
2018-12-12 12:55:00,64.59,64.69,64.58,64.65,18324.0,54.2492,54.3332,54.2408,54.2996,18324.0
2018-12-12 13:00:00,64.66,64.76,64.63,64.7,22913.0,54.308,54.392,54.2828,54.3416,22913.0
2018-12-12 13:05:00,64.7,64.8,64.69,64.77,25529.0,54.3416,54.4255,54.3332,54.4004,25529.0
2018-12-12 13:10:00,64.78,64.87,64.76,64.77,22742.0,54.4088,54.4843,54.392,54.4004,22742.0
2018-12-12 13:15:00,64.78,64.79,64.72,64.73,26146.0,54.4088,54.4171,54.3584,54.3668,26146.0
2018-12-12 13:20:00,64.74,64.78,64.7,64.78,13712.0,54.3752,54.4088,54.3416,54.4088,13712.0
2018-12-12 13:25:00,64.78,64.8,64.73,64.78,16079.0,54.4088,54.4255,54.3668,54.4088,16079.0
2018-12-12 13:30:00,64.79,64.8,64.65,64.68,20058.0,54.4171,54.4255,54.2996,54.3248,20058.0
2018-12-12 13:35:00,64.67,64.67,64.51,64.58,25078.0,54.3164,54.3164,54.182,54.2408,25078.0
2018-12-12 13:40:00,64.6,64.71,64.56,64.7,25075.0,54.2576,54.35,54.224,54.3416,25075.0
2018-12-12 13:45:00,64.71,64.73,64.64,64.66,22002.0,54.35,54.3668,54.2912,54.308,22002.0
2018-12-12 13:50:00,64.66,64.75,64.66,64.68,18069.0,54.308,54.3836,54.308,54.3248,18069.0
2018-12-12 13:55:00,64.69,64.69,64.53,64.67,14615.0,54.3332,54.3332,54.1988,54.3164,14615.0
2018-12-12 14:00:00,64.7,64.74,64.59,64.62,22276.0,54.3416,54.3752,54.2492,54.2744,22276.0
2018-12-12 14:05:00,64.61,64.62,64.44,64.49,30461.0,54.266,54.2744,54.1232,54.1652,30461.0
2018-12-12 14:10:00,64.48,64.49,64.37,64.41,28661.0,54.1568,54.1652,54.0644,54.098,28661.0
2018-12-12 14:15:00,64.41,64.54,64.4,64.54,37757.0,54.098,54.2072,54.0896,54.2072,37757.0
2018-12-12 14:20:00,64.55,64.58,64.45,64.57,29299.0,54.2156,54.2408,54.1316,54.2324,29299.0
2018-12-12 14:25:00,64.57,64.68,64.35,64.4,23034.0,54.2324,54.3248,54.0476,54.0896,23034.0
2018-12-12 14:30:00,64.39,64.47,64.24,64.47,35566.0,54.0812,54.1484,53.9552,54.1484,35566.0
2018-12-12 14:35:00,64.47,64.51,64.39,64.5,35800.0,54.1484,54.182,54.0812,54.1736,35800.0
2018-12-12 14:40:00,64.5,64.5,64.27,64.39,25244.0,54.1736,54.1736,53.9804,54.0812,25244.0
2018-12-12 14:45:00,64.39,64.45,64.23,64.25,28373.0,54.0812,54.1316,53.9468,53.9636,28373.0
2018-12-12 14:50:00,64.23,64.42,64.17,64.41,29285.0,53.9468,54.1064,53.8964,54.098,29285.0
2018-12-12 14:55:00,64.4,64.6,64.38,64.52,24153.0,54.0896,54.2576,54.0728,54.1904,24153.0
2018-12-12 15:00:00,64.51,64.55,64.39,64.41,24550.0,54.182,54.2156,54.0812,54.098,24550.0
2018-12-12 15:05:00,64.41,64.49,64.33,64.48,27480.0,54.098,54.1652,54.0308,54.1568,27480.0
2018-12-12 15:10:00,64.49,64.56,64.43,64.44,38543.0,54.1652,54.224,54.1148,54.1232,38543.0
2018-12-12 15:15:00,64.44,64.48,64.32,64.37,43765.0,54.1232,54.1568,54.0224,54.0644,43765.0
2018-12-12 15:20:00,64.37,64.51,64.37,64.48,43767.0,54.0644,54.182,54.0644,54.1568,43767.0
2018-12-12 15:25:00,64.47,64.54,64.35,64.39,45534.0,54.1484,54.2072,54.0476,54.0812,45534.0
2018-12-12 15:30:00,64.4,64.5,64.39,64.4,34180.0,54.0896,54.1736,54.0812,54.0896,34180.0
2018-12-12 15:35:00,64.41,64.49,64.34,64.47,43250.0,54.098,54.1652,54.0392,54.1484,43250.0
2018-12-12 15:40:00,64.48,64.53,64.41,64.43,69381.0,54.1568,54.1988,54.098,54.1148,69381.0
2018-12-12 15:45:00,64.43,64.44,64.33,64.35,86749.0,54.1148,54.1232,54.0308,54.0476,86749.0
2018-12-12 15:50:00,64.35,64.35,64.23,64.23,90524.0,54.0476,54.0476,53.9468,53.9468,90524.0
2018-12-12 15:55:00,64.23,64.23,63.98,64.07,179247.0,53.9468,53.9468,53.7368,53.8124,179247.0
2018-12-13 09:30:00,64.01,64.31,63.87,63.96,83504.0,53.762,54.014,53.6444,53.72,83504.0
2018-12-13 09:35:00,63.94,64.11,63.89,63.92,44896.0,53.7032,53.846,53.6612,53.6864,44896.0
2018-12-13 09:40:00,63.91,64.16,63.89,63.96,22736.0,53.678,53.888,53.6612,53.72,22736.0
2018-12-13 09:45:00,63.97,64.04,63.88,63.94,21754.0,53.7284,53.7872,53.6528,53.7032,21754.0
2018-12-13 09:50:00,63.9,64.0,63.86,63.9,40931.0,53.6696,53.7536,53.636,53.6696,40931.0
2018-12-13 09:55:00,63.9,63.93,63.66,63.67,43485.0,53.6696,53.6948,53.4681,53.4765,43485.0
2018-12-13 10:00:00,63.71,63.71,63.54,63.65,22305.0,53.5101,53.5101,53.3673,53.4597,22305.0
2018-12-13 10:05:00,63.66,63.74,63.57,63.7,62147.0,53.4681,53.5353,53.3925,53.5017,62147.0
2018-12-13 10:10:00,63.66,63.84,63.64,63.68,42520.0,53.4681,53.6192,53.4513,53.4849,42520.0
2018-12-13 10:15:00,63.65,63.75,63.6,63.61,23254.0,53.4597,53.5437,53.4177,53.4261,23254.0
2018-12-13 10:20:00,63.59,63.59,63.29,63.35,21949.0,53.4093,53.4093,53.1573,53.2077,21949.0
2018-12-13 10:25:00,63.36,63.56,63.29,63.34,45361.0,53.2161,53.3841,53.1573,53.1993,45361.0
2018-12-13 10:30:00,63.34,63.39,63.25,63.39,10362.0,53.1993,53.2413,53.1237,53.2413,10362.0
2018-12-13 10:35:00,63.42,63.46,63.32,63.33,17382.0,53.2665,53.3001,53.1825,53.1909,17382.0
2018-12-13 10:40:00,63.31,63.31,63.07,63.18,21903.0,53.1741,53.1741,52.9725,53.0649,21903.0
2018-12-13 10:45:00,63.21,63.29,62.99,63.07,18439.0,53.0901,53.1573,52.9053,52.9725,18439.0
2018-12-13 10:50:00,63.07,63.12,62.99,63.12,26283.0,52.9725,53.0145,52.9053,53.0145,26283.0
2018-12-13 10:55:00,63.13,63.35,63.1,63.18,23465.0,53.0229,53.2077,52.9977,53.0649,23465.0
2018-12-13 11:00:00,63.22,63.22,63.03,63.17,16526.0,53.0985,53.0985,52.9389,53.0565,16526.0
2018-12-13 11:05:00,63.19,63.31,63.14,63.22,25335.0,53.0733,53.1741,53.0313,53.0985,25335.0
2018-12-13 11:10:00,63.22,63.26,63.13,63.15,47435.0,53.0985,53.1321,53.0229,53.0397,47435.0
2018-12-13 11:15:00,63.15,63.2,63.03,63.08,27691.0,53.0397,53.0817,52.9389,52.9809,27691.0
2018-12-13 11:20:00,63.08,63.13,63.0,63.0,13956.0,52.9809,53.0229,52.9137,52.9137,13956.0
2018-12-13 11:25:00,62.99,63.15,62.99,63.09,16342.0,52.9053,53.0397,52.9053,52.9893,16342.0
2018-12-13 11:30:00,63.09,63.23,63.02,63.23,15830.0,52.9893,53.1069,52.9305,53.1069,15830.0
2018-12-13 11:35:00,63.23,63.28,63.07,63.09,21977.0,53.1069,53.1489,52.9725,52.9893,21977.0
2018-12-13 11:40:00,63.07,63.26,63.0,63.22,26933.0,52.9725,53.1321,52.9137,53.0985,26933.0
2018-12-13 11:45:00,63.2,63.2,63.01,63.01,14858.0,53.0817,53.0817,52.9221,52.9221,14858.0
2018-12-13 11:50:00,63.02,63.02,62.77,62.79,25464.0,52.9305,52.9305,52.7206,52.7373,25464.0
2018-12-13 11:55:00,62.8,62.89,62.66,62.67,25356.0,52.7457,52.8213,52.6282,52.6366,25356.0
2018-12-13 12:00:00,62.66,62.69,62.55,62.63,23129.0,52.6282,52.6534,52.5358,52.603,23129.0
2018-12-13 12:05:00,62.63,62.72,62.6,62.71,14916.0,52.603,52.6786,52.5778,52.6702,14916.0
2018-12-13 12:10:00,62.71,62.75,62.63,62.71,15181.0,52.6702,52.7038,52.603,52.6702,15181.0
2018-12-13 12:15:00,62.71,62.84,62.62,62.81,19560.0,52.6702,52.7793,52.5946,52.7541,19560.0
2018-12-13 12:20:00,62.8,62.83,62.73,62.74,11356.0,52.7457,52.7709,52.687,52.6954,11356.0
2018-12-13 12:25:00,62.74,62.74,62.66,62.68,12861.0,52.6954,52.6954,52.6282,52.645,12861.0
2018-12-13 12:30:00,62.67,62.78,62.67,62.75,16448.0,52.6366,52.7289,52.6366,52.7038,16448.0
2018-12-13 12:35:00,62.75,62.94,62.75,62.93,15461.0,52.7038,52.8633,52.7038,52.8549,15461.0
2018-12-13 12:40:00,62.94,63.02,62.91,62.95,12816.0,52.8633,52.9305,52.8381,52.8717,12816.0
2018-12-13 12:45:00,62.96,62.99,62.89,62.93,17868.0,52.8801,52.9053,52.8213,52.8549,17868.0
2018-12-13 12:50:00,62.93,62.98,62.88,62.89,17448.0,52.8549,52.8969,52.8129,52.8213,17448.0
2018-12-13 12:55:00,62.87,62.93,62.86,62.93,21894.0,52.8045,52.8549,52.7961,52.8549,21894.0
2018-12-13 13:00:00,62.92,62.97,62.76,62.77,18630.0,52.8465,52.8885,52.7122,52.7206,18630.0
2018-12-13 13:05:00,62.77,62.82,62.7,62.81,21875.0,52.7206,52.7625,52.6618,52.7541,21875.0
2018-12-13 13:10:00,62.81,62.81,62.74,62.76,16465.0,52.7541,52.7541,52.6954,52.7122,16465.0
2018-12-13 13:15:00,62.76,62.87,62.74,62.75,20137.0,52.7122,52.8045,52.6954,52.7038,20137.0
2018-12-13 13:20:00,62.76,62.81,62.73,62.8,16468.0,52.7122,52.7541,52.687,52.7457,16468.0
2018-12-13 13:25:00,62.78,62.79,62.6,62.73,30193.0,52.7289,52.7373,52.5778,52.687,30193.0
2018-12-13 13:30:00,62.73,62.89,62.73,62.88,10878.0,52.687,52.8213,52.687,52.8129,10878.0
2018-12-13 13:35:00,62.87,63.03,62.83,63.02,16448.0,52.8045,52.9389,52.7709,52.9305,16448.0
2018-12-13 13:40:00,63.04,63.1,63.04,63.06,23429.0,52.9473,52.9977,52.9473,52.9641,23429.0
2018-12-13 13:45:00,63.07,63.11,63.0,63.01,12858.0,52.9725,53.0061,52.9137,52.9221,12858.0
2018-12-13 13:50:00,63.0,63.02,62.86,62.88,17384.0,52.9137,52.9305,52.7961,52.8129,17384.0
2018-12-13 13:55:00,62.87,62.89,62.77,62.81,18321.0,52.8045,52.8213,52.7206,52.7541,18321.0
2018-12-13 14:00:00,62.82,62.85,62.76,62.77,18743.0,52.7625,52.7877,52.7122,52.7206,18743.0
2018-12-13 14:05:00,62.75,62.81,62.66,62.79,32966.0,52.7038,52.7541,52.6282,52.7373,32966.0
2018-12-13 14:10:00,62.78,62.89,62.76,62.85,26267.0,52.7289,52.8213,52.7122,52.7877,26267.0
2018-12-13 14:15:00,62.85,63.0,62.84,62.99,17319.0,52.7877,52.9137,52.7793,52.9053,17319.0
2018-12-13 14:20:00,62.97,62.99,62.88,62.92,18265.0,52.8885,52.9053,52.8129,52.8465,18265.0
2018-12-13 14:25:00,62.92,63.0,62.87,62.98,22675.0,52.8465,52.9137,52.8045,52.8969,22675.0
2018-12-13 14:30:00,62.97,63.0,62.89,62.94,18959.0,52.8885,52.9137,52.8213,52.8633,18959.0
2018-12-13 14:35:00,62.93,63.0,62.89,62.98,28732.0,52.8549,52.9137,52.8213,52.8969,28732.0
2018-12-13 14:40:00,62.98,63.07,62.98,62.99,26195.0,52.8969,52.9725,52.8969,52.9053,26195.0
2018-12-13 14:45:00,62.99,63.07,62.98,63.03,20746.0,52.9053,52.9725,52.8969,52.9389,20746.0
2018-12-13 14:50:00,63.03,63.16,63.02,63.09,26095.0,52.9389,53.0481,52.9305,52.9893,26095.0
2018-12-13 14:55:00,63.1,63.21,63.1,63.15,32756.0,52.9977,53.0901,52.9977,53.0397,32756.0
2018-12-13 15:00:00,63.15,63.18,63.02,63.09,28506.0,53.0397,53.0649,52.9305,52.9893,28506.0
2018-12-13 15:05:00,63.08,63.1,63.02,63.02,41282.0,52.9809,52.9977,52.9305,52.9305,41282.0
2018-12-13 15:10:00,63.02,63.14,62.98,63.11,34427.0,52.9305,53.0313,52.8969,53.0061,34427.0
2018-12-13 15:15:00,63.12,63.18,63.11,63.15,24065.0,53.0145,53.0649,53.0061,53.0397,24065.0
2018-12-13 15:20:00,63.15,63.21,63.13,63.16,24185.0,53.0397,53.0901,53.0229,53.0481,24185.0
2018-12-13 15:25:00,63.17,63.19,63.06,63.09,29157.0,53.0565,53.0733,52.9641,52.9893,29157.0
2018-12-13 15:30:00,63.09,63.22,63.07,63.13,52517.0,52.9893,53.0985,52.9725,53.0229,52517.0
2018-12-13 15:35:00,63.13,63.14,63.07,63.13,60675.0,53.0229,53.0313,52.9725,53.0229,60675.0
2018-12-13 15:40:00,63.12,63.29,63.11,63.24,62082.0,53.0145,53.1573,53.0061,53.1153,62082.0
2018-12-13 15:45:00,63.24,63.29,63.12,63.16,69797.0,53.1153,53.1573,53.0145,53.0481,69797.0
2018-12-13 15:50:00,63.16,63.24,63.13,63.18,83750.0,53.0481,53.1153,53.0229,53.0649,83750.0
2018-12-13 15:55:00,63.18,63.27,63.15,63.15,214237.0,53.0649,53.1405,53.0397,53.0397,214237.0
2018-12-14 09:30:00,62.43,62.75,62.25,62.39,47279.0,52.435,52.7038,52.2838,52.4014,47279.0
2018-12-14 09:35:00,62.34,62.58,62.25,62.58,27469.0,52.3594,52.561,52.2838,52.561,27469.0
2018-12-14 09:40:00,62.58,62.82,62.58,62.71,17582.0,52.561,52.7625,52.561,52.6702,17582.0
2018-12-14 09:45:00,62.73,62.76,62.64,62.75,19990.0,52.687,52.7122,52.6114,52.7038,19990.0
2018-12-14 09:50:00,62.76,62.81,62.68,62.76,17046.0,52.7122,52.7541,52.645,52.7122,17046.0
2018-12-14 09:55:00,62.75,62.84,62.62,62.65,29631.0,52.7038,52.7793,52.5946,52.6198,29631.0
2018-12-14 10:00:00,62.65,62.66,62.44,62.55,36113.0,52.6198,52.6282,52.4434,52.5358,36113.0
2018-12-14 10:05:00,62.54,62.65,62.44,62.64,24111.0,52.5274,52.6198,52.4434,52.6114,24111.0
2018-12-14 10:10:00,62.62,62.62,62.55,62.57,34434.0,52.5946,52.5946,52.5358,52.5526,34434.0
2018-12-14 10:15:00,62.57,62.57,62.41,62.42,26701.0,52.5526,52.5526,52.4182,52.4266,26701.0
2018-12-14 10:20:00,62.42,62.45,62.32,62.35,31896.0,52.4266,52.4518,52.3426,52.3678,31896.0
2018-12-14 10:25:00,62.34,62.4,62.2,62.22,20431.0,52.3594,52.4098,52.2418,52.2586,20431.0
2018-12-14 10:30:00,62.22,62.22,62.02,62.04,35720.0,52.2586,52.2586,52.0906,52.1074,35720.0
2018-12-14 10:35:00,62.02,62.19,62.02,62.18,33736.0,52.0906,52.2334,52.0906,52.225,33736.0
2018-12-14 10:40:00,62.18,62.28,62.16,62.18,16742.0,52.225,52.309,52.2082,52.225,16742.0
2018-12-14 10:45:00,62.18,62.4,62.16,62.32,35986.0,52.225,52.4098,52.2082,52.3426,35986.0
2018-12-14 10:50:00,62.32,62.43,62.28,62.41,26979.0,52.3426,52.435,52.309,52.4182,26979.0
2018-12-14 10:55:00,62.4,62.43,62.23,62.26,35534.0,52.4098,52.435,52.267,52.2922,35534.0
2018-12-14 11:00:00,62.24,62.33,62.2,62.33,26011.0,52.2754,52.351,52.2418,52.351,26011.0
2018-12-14 11:05:00,62.32,62.38,62.2,62.2,21068.0,52.3426,52.393,52.2418,52.2418,21068.0
2018-12-14 11:10:00,62.2,62.22,62.03,62.04,18481.0,52.2418,52.2586,52.099,52.1074,18481.0
2018-12-14 11:15:00,62.03,62.14,62.03,62.07,19294.0,52.099,52.1914,52.099,52.1326,19294.0
2018-12-14 11:20:00,62.07,62.13,61.84,61.9,22295.0,52.1326,52.183,51.9394,51.9898,22295.0
2018-12-14 11:25:00,61.9,62.15,61.87,62.07,27599.0,51.9898,52.1998,51.9646,52.1326,27599.0
2018-12-14 11:30:00,62.06,62.15,62.06,62.09,15476.0,52.1242,52.1998,52.1242,52.1494,15476.0
2018-12-14 11:35:00,62.09,62.1,61.98,62.08,11877.0,52.1494,52.1578,52.057,52.141,11877.0
2018-12-14 11:40:00,62.09,62.14,61.98,61.98,27791.0,52.1494,52.1914,52.057,52.057,27791.0
2018-12-14 11:45:00,61.96,62.03,61.93,61.97,55175.0,52.0402,52.099,52.015,52.0486,55175.0
2018-12-14 11:50:00,61.97,62.01,61.84,62.0,23401.0,52.0486,52.0822,51.9394,52.0738,23401.0
2018-12-14 11:55:00,62.0,62.09,61.94,62.01,28032.0,52.0738,52.1494,52.0234,52.0822,28032.0
2018-12-14 12:00:00,62.03,62.09,62.01,62.04,15120.0,52.099,52.1494,52.0822,52.1074,15120.0
2018-12-14 12:05:00,62.07,62.1,62.0,62.06,24650.0,52.1326,52.1578,52.0738,52.1242,24650.0
2018-12-14 12:10:00,62.05,62.1,61.99,62.01,49388.0,52.1158,52.1578,52.0654,52.0822,49388.0
2018-12-14 12:15:00,62.0,62.19,62.0,62.15,30790.0,52.0738,52.2334,52.0738,52.1998,30790.0
2018-12-14 12:20:00,62.14,62.16,62.09,62.11,20024.0,52.1914,52.2082,52.1494,52.1662,20024.0
2018-12-14 12:25:00,62.1,62.11,62.04,62.08,11504.0,52.1578,52.1662,52.1074,52.141,11504.0
2018-12-14 12:30:00,62.05,62.24,62.05,62.15,22143.0,52.1158,52.2754,52.1158,52.1998,22143.0
2018-12-14 12:35:00,62.15,62.16,62.06,62.06,13711.0,52.1998,52.2082,52.1242,52.1242,13711.0
2018-12-14 12:40:00,62.06,62.06,61.98,61.98,7615.0,52.1242,52.1242,52.057,52.057,7615.0
2018-12-14 12:45:00,61.98,61.98,61.85,61.92,28480.0,52.057,52.057,51.9478,52.0066,28480.0
2018-12-14 12:50:00,61.93,62.01,61.92,62.01,10270.0,52.015,52.0822,52.0066,52.0822,10270.0
2018-12-14 12:55:00,62.03,62.06,62.0,62.01,7256.0,52.099,52.1242,52.0738,52.0822,7256.0
2018-12-14 13:00:00,62.0,62.02,61.94,61.96,16519.0,52.0738,52.0906,52.0234,52.0402,16519.0
2018-12-14 13:05:00,61.97,62.12,61.97,62.11,15367.0,52.0486,52.1746,52.0486,52.1662,15367.0
2018-12-14 13:10:00,62.13,62.27,62.09,62.23,29758.0,52.183,52.3006,52.1494,52.267,29758.0
2018-12-14 13:15:00,62.22,62.26,62.21,62.24,17750.0,52.2586,52.2922,52.2502,52.2754,17750.0
2018-12-14 13:20:00,62.24,62.26,62.05,62.08,22090.0,52.2754,52.2922,52.1158,52.141,22090.0
2018-12-14 13:25:00,62.09,62.21,62.06,62.18,12559.0,52.1494,52.2502,52.1242,52.225,12559.0
2018-12-14 13:30:00,62.15,62.15,61.86,61.87,29698.0,52.1998,52.1998,51.9562,51.9646,29698.0
2018-12-14 13:35:00,61.87,61.95,61.86,61.94,22235.0,51.9646,52.0318,51.9562,52.0234,22235.0
2018-12-14 13:40:00,61.92,61.98,61.91,61.96,41574.0,52.0066,52.057,51.9982,52.0402,41574.0
2018-12-14 13:45:00,61.96,62.03,61.92,61.96,12464.0,52.0402,52.099,52.0066,52.0402,12464.0
2018-12-14 13:50:00,61.95,62.0,61.94,61.96,64514.0,52.0318,52.0738,52.0234,52.0402,64514.0
2018-12-14 13:55:00,61.96,61.97,61.9,61.94,24657.0,52.0402,52.0486,51.9898,52.0234,24657.0
2018-12-14 14:00:00,61.95,62.01,61.88,61.93,17125.0,52.0318,52.0822,51.973,52.015,17125.0
2018-12-14 14:05:00,61.93,62.05,61.93,62.01,16343.0,52.015,52.1158,52.015,52.0822,16343.0
2018-12-14 14:10:00,62.01,62.05,61.95,62.05,11458.0,52.0822,52.1158,52.0318,52.1158,11458.0
2018-12-14 14:15:00,62.05,62.17,62.05,62.12,50897.0,52.1158,52.2166,52.1158,52.1746,50897.0
2018-12-14 14:20:00,62.11,62.22,62.11,62.19,11323.0,52.1662,52.2586,52.1662,52.2334,11323.0
2018-12-14 14:25:00,62.2,62.21,62.04,62.09,8626.0,52.2418,52.2502,52.1074,52.1494,8626.0
2018-12-14 14:30:00,62.09,62.11,61.98,62.02,18864.0,52.1494,52.1662,52.057,52.0906,18864.0
2018-12-14 14:35:00,62.01,62.05,61.93,61.94,13886.0,52.0822,52.1158,52.015,52.0234,13886.0
2018-12-14 14:40:00,61.94,62.02,61.93,62.0,19606.0,52.0234,52.0906,52.015,52.0738,19606.0
2018-12-14 14:45:00,62.02,62.07,61.97,61.98,9515.0,52.0906,52.1326,52.0486,52.057,9515.0
2018-12-14 14:50:00,61.99,62.03,61.94,61.95,16538.0,52.0654,52.099,52.0234,52.0318,16538.0
2018-12-14 14:55:00,61.95,62.14,61.94,62.07,16826.0,52.0318,52.1914,52.0234,52.1326,16826.0
2018-12-14 15:00:00,62.07,62.12,62.0,62.02,26454.0,52.1326,52.1746,52.0738,52.0906,26454.0
2018-12-14 15:05:00,62.02,62.08,61.97,61.98,14550.0,52.0906,52.141,52.0486,52.057,14550.0
2018-12-14 15:10:00,62.01,62.16,61.99,62.09,43049.0,52.0822,52.2082,52.0654,52.1494,43049.0
2018-12-14 15:15:00,62.11,62.12,62.02,62.09,23740.0,52.1662,52.1746,52.0906,52.1494,23740.0
2018-12-14 15:20:00,62.08,62.08,61.98,62.01,22645.0,52.141,52.141,52.057,52.0822,22645.0
2018-12-14 15:25:00,62.02,62.08,61.97,61.97,16941.0,52.0906,52.141,52.0486,52.0486,16941.0
2018-12-14 15:30:00,61.97,61.97,61.77,61.79,44391.0,52.0486,52.0486,51.8806,51.8974,44391.0
2018-12-14 15:35:00,61.79,61.89,61.77,61.89,33279.0,51.8974,51.9814,51.8806,51.9814,33279.0
2018-12-14 15:40:00,61.88,61.97,61.87,61.91,54708.0,51.973,52.0486,51.9646,51.9982,54708.0
2018-12-14 15:45:00,61.89,61.96,61.86,61.95,70209.0,51.9814,52.0402,51.9562,52.0318,70209.0
2018-12-14 15:50:00,61.96,62.0,61.9,61.98,68868.0,52.0402,52.0738,51.9898,52.057,68868.0
2018-12-14 15:55:00,61.99,62.09,61.96,62.01,162690.0,52.0654,52.1494,52.0402,52.0822,162690.0
2018-12-17 09:30:00,61.89,61.98,61.57,61.89,42228.0,51.9814,52.057,51.7127,51.9814,42228.0
2018-12-17 09:35:00,61.92,61.97,61.44,61.47,21583.0,52.0066,52.0486,51.6035,51.6287,21583.0
2018-12-17 09:40:00,61.51,61.61,61.15,61.19,36003.0,51.6623,51.7463,51.3599,51.3935,36003.0
2018-12-17 09:45:00,61.18,61.18,61.03,61.05,66717.0,51.3851,51.3851,51.2591,51.2759,66717.0
2018-12-17 09:50:00,61.04,61.1,60.88,60.96,42536.0,51.2675,51.3179,51.1331,51.2003,42536.0
2018-12-17 09:55:00,60.97,61.38,60.97,61.37,82827.0,51.2087,51.5531,51.2087,51.5447,82827.0
2018-12-17 10:00:00,61.35,61.52,61.3,61.5,45994.0,51.5279,51.6707,51.4859,51.6539,45994.0
2018-12-17 10:05:00,61.47,61.57,61.42,61.47,39998.0,51.6287,51.7127,51.5867,51.6287,39998.0
2018-12-17 10:10:00,61.48,61.68,61.43,61.68,26052.0,51.6371,51.8051,51.5951,51.8051,26052.0
2018-12-17 10:15:00,61.71,61.75,61.58,61.61,18926.0,51.8303,51.8639,51.7211,51.7463,18926.0
2018-12-17 10:20:00,61.6,61.67,61.45,61.47,32621.0,51.7379,51.7967,51.6119,51.6287,32621.0
2018-12-17 10:25:00,61.48,61.54,61.43,61.53,38792.0,51.6371,51.6875,51.5951,51.6791,38792.0
2018-12-17 10:30:00,61.52,61.63,61.5,61.52,13966.0,51.6707,51.7631,51.6539,51.6707,13966.0
2018-12-17 10:35:00,61.54,61.54,61.42,61.46,27096.0,51.6875,51.6875,51.5867,51.6203,27096.0
2018-12-17 10:40:00,61.45,61.73,61.42,61.73,47791.0,51.6119,51.8471,51.5867,51.8471,47791.0
2018-12-17 10:45:00,61.76,61.76,61.67,61.74,14773.0,51.8723,51.8723,51.7967,51.8555,14773.0
2018-12-17 10:50:00,61.75,61.85,61.72,61.81,17971.0,51.8639,51.9478,51.8387,51.9142,17971.0
2018-12-17 10:55:00,61.83,61.94,61.8,61.94,11676.0,51.931,52.0234,51.9058,52.0234,11676.0
2018-12-17 11:00:00,61.93,62.0,61.88,61.89,34591.0,52.015,52.0738,51.973,51.9814,34591.0
2018-12-17 11:05:00,61.89,62.09,61.89,62.07,19647.0,51.9814,52.1494,51.9814,52.1326,19647.0
2018-12-17 11:10:00,62.1,62.1,61.96,61.99,14134.0,52.1578,52.1578,52.0402,52.0654,14134.0
2018-12-17 11:15:00,62.0,62.05,61.87,61.87,16905.0,52.0738,52.1158,51.9646,51.9646,16905.0
2018-12-17 11:20:00,61.87,61.93,61.82,61.89,24293.0,51.9646,52.015,51.9226,51.9814,24293.0
2018-12-17 11:25:00,61.88,61.96,61.8,61.8,19228.0,51.973,52.0402,51.9058,51.9058,19228.0
2018-12-17 11:30:00,61.81,61.85,61.74,61.8,22449.0,51.9142,51.9478,51.8555,51.9058,22449.0
2018-12-17 11:35:00,61.8,61.93,61.78,61.91,17109.0,51.9058,52.015,51.889,51.9982,17109.0
2018-12-17 11:40:00,61.92,61.92,61.79,61.84,16002.0,52.0066,52.0066,51.8974,51.9394,16002.0
2018-12-17 11:45:00,61.85,61.92,61.75,61.92,12792.0,51.9478,52.0066,51.8639,52.0066,12792.0
2018-12-17 11:50:00,61.92,61.97,61.91,61.93,14287.0,52.0066,52.0486,51.9982,52.015,14287.0
2018-12-17 11:55:00,61.93,61.99,61.91,61.95,22918.0,52.015,52.0654,51.9982,52.0318,22918.0
2018-12-17 12:00:00,61.95,62.04,61.94,61.94,14728.0,52.0318,52.1074,52.0234,52.0234,14728.0
2018-12-17 12:05:00,61.94,61.99,61.9,61.92,32340.0,52.0234,52.0654,51.9898,52.0066,32340.0
2018-12-17 12:10:00,61.91,61.91,61.79,61.79,16008.0,51.9982,51.9982,51.8974,51.8974,16008.0
2018-12-17 12:15:00,61.78,61.84,61.76,61.84,17674.0,51.889,51.9394,51.8723,51.9394,17674.0
2018-12-17 12:20:00,61.83,61.89,61.81,61.84,14962.0,51.931,51.9814,51.9142,51.9394,14962.0
2018-12-17 12:25:00,61.84,61.84,61.77,61.81,15071.0,51.9394,51.9394,51.8806,51.9142,15071.0
2018-12-17 12:30:00,61.8,61.8,61.62,61.63,19613.0,51.9058,51.9058,51.7547,51.7631,19613.0
2018-12-17 12:35:00,61.62,61.73,61.6,61.63,37667.0,51.7547,51.8471,51.7379,51.7631,37667.0
2018-12-17 12:40:00,61.62,61.67,61.55,61.62,10167.0,51.7547,51.7967,51.6959,51.7547,10167.0
2018-12-17 12:45:00,61.63,61.69,61.6,61.65,26127.0,51.7631,51.8135,51.7379,51.7799,26127.0
2018-12-17 12:50:00,61.65,61.68,61.46,61.46,17552.0,51.7799,51.8051,51.6203,51.6203,17552.0
2018-12-17 12:55:00,61.48,61.5,61.4,61.41,21250.0,51.6371,51.6539,51.5699,51.5783,21250.0
2018-12-17 13:00:00,61.4,61.46,61.32,61.46,33054.0,51.5699,51.6203,51.5027,51.6203,33054.0
2018-12-17 13:05:00,61.49,61.64,61.49,61.6,13213.0,51.6455,51.7715,51.6455,51.7379,13213.0
2018-12-17 13:10:00,61.59,61.68,61.58,61.68,12860.0,51.7295,51.8051,51.7211,51.8051,12860.0
2018-12-17 13:15:00,61.66,61.68,61.61,61.63,7934.0,51.7883,51.8051,51.7463,51.7631,7934.0
2018-12-17 13:20:00,61.63,61.7,61.51,61.67,17562.0,51.7631,51.8219,51.6623,51.7967,17562.0
2018-12-17 13:25:00,61.67,61.72,61.65,61.67,15974.0,51.7967,51.8387,51.7799,51.7967,15974.0
2018-12-17 13:30:00,61.66,61.73,61.51,61.51,32779.0,51.7883,51.8471,51.6623,51.6623,32779.0
2018-12-17 13:35:00,61.52,61.58,61.42,61.5,19291.0,51.6707,51.7211,51.5867,51.6539,19291.0
2018-12-17 13:40:00,61.53,61.68,61.52,61.57,12586.0,51.6791,51.8051,51.6707,51.7127,12586.0
2018-12-17 13:45:00,61.57,61.59,61.5,61.58,19114.0,51.7127,51.7295,51.6539,51.7211,19114.0
2018-12-17 13:50:00,61.59,61.62,61.52,61.59,34076.0,51.7295,51.7547,51.6707,51.7295,34076.0
2018-12-17 13:55:00,61.55,61.66,61.51,61.52,14587.0,51.6959,51.7883,51.6623,51.6707,14587.0
2018-12-17 14:00:00,61.49,61.55,61.4,61.43,23940.0,51.6455,51.6959,51.5699,51.5951,23940.0
2018-12-17 14:05:00,61.43,61.52,61.41,61.49,17920.0,51.5951,51.6707,51.5783,51.6455,17920.0
2018-12-17 14:10:00,61.49,61.53,61.45,61.52,12419.0,51.6455,51.6791,51.6119,51.6707,12419.0
2018-12-17 14:15:00,61.5,61.53,61.44,61.5,16951.0,51.6539,51.6791,51.6035,51.6539,16951.0
2018-12-17 14:20:00,61.49,61.63,61.47,61.47,18919.0,51.6455,51.7631,51.6287,51.6287,18919.0
2018-12-17 14:25:00,61.5,61.52,61.41,61.43,17783.0,51.6539,51.6707,51.5783,51.5951,17783.0
2018-12-17 14:30:00,61.42,61.47,61.37,61.42,17755.0,51.5867,51.6287,51.5447,51.5867,17755.0
2018-12-17 14:35:00,61.4,61.42,61.36,61.39,11281.0,51.5699,51.5867,51.5363,51.5615,11281.0
2018-12-17 14:40:00,61.4,61.55,61.39,61.53,16232.0,51.5699,51.6959,51.5615,51.6791,16232.0
2018-12-17 14:45:00,61.52,61.55,61.46,61.5,17971.0,51.6707,51.6959,51.6203,51.6539,17971.0
2018-12-17 14:50:00,61.49,61.5,61.34,61.38,15057.0,51.6455,51.6539,51.5195,51.5531,15057.0
2018-12-17 14:55:00,61.36,61.41,61.33,61.36,23165.0,51.5363,51.5783,51.5111,51.5363,23165.0
2018-12-17 15:00:00,61.38,61.39,61.25,61.27,25691.0,51.5531,51.5615,51.4439,51.4607,25691.0
2018-12-17 15:05:00,61.26,61.31,61.17,61.17,86363.0,51.4523,51.4943,51.3767,51.3767,86363.0
2018-12-17 15:10:00,61.16,61.4,61.16,61.25,63693.0,51.3683,51.5699,51.3683,51.4439,63693.0
2018-12-17 15:15:00,61.24,61.27,61.13,61.15,41269.0,51.4355,51.4607,51.3431,51.3599,41269.0
2018-12-17 15:20:00,61.15,61.18,61.01,61.05,32393.0,51.3599,51.3851,51.2423,51.2759,32393.0
2018-12-17 15:25:00,61.03,61.06,60.92,60.99,45696.0,51.2591,51.2843,51.1667,51.2255,45696.0
2018-12-17 15:30:00,61.0,61.02,60.87,61.0,50567.0,51.2339,51.2507,51.1247,51.2339,50567.0
2018-12-17 15:35:00,60.99,61.01,60.91,60.96,51838.0,51.2255,51.2423,51.1583,51.2003,51838.0
2018-12-17 15:40:00,60.95,61.0,60.89,60.97,72233.0,51.1919,51.2339,51.1415,51.2087,72233.0
2018-12-17 15:45:00,60.96,61.09,60.79,60.88,113697.0,51.2003,51.3095,51.0575,51.1331,113697.0
2018-12-17 15:50:00,60.88,61.07,60.87,61.05,92188.0,51.1331,51.2927,51.1247,51.2759,92188.0
2018-12-17 15:55:00,61.05,61.18,60.99,61.08,206875.0,51.2759,51.3851,51.2255,51.3011,206875.0
2018-12-18 09:30:00,61.39,61.72,61.21,61.4,84377.0,51.5615,51.8387,51.4103,51.5699,84377.0
2018-12-18 09:35:00,61.37,61.38,61.14,61.32,37116.0,51.5447,51.5531,51.3515,51.5027,37116.0
2018-12-18 09:40:00,61.28,61.47,61.27,61.46,30019.0,51.4691,51.6287,51.4607,51.6203,30019.0
2018-12-18 09:45:00,61.46,61.84,61.44,61.83,35527.0,51.6203,51.9394,51.6035,51.931,35527.0
2018-12-18 09:50:00,61.85,61.92,61.78,61.86,44533.0,51.9478,52.0066,51.889,51.9562,44533.0
2018-12-18 09:55:00,61.87,61.91,61.72,61.74,18660.0,51.9646,51.9982,51.8387,51.8555,18660.0
2018-12-18 10:00:00,61.77,61.78,61.58,61.6,22280.0,51.8806,51.889,51.7211,51.7379,22280.0
2018-12-18 10:05:00,61.6,61.75,61.56,61.7,14408.0,51.7379,51.8639,51.7043,51.8219,14408.0
2018-12-18 10:10:00,61.73,61.74,61.65,61.69,17953.0,51.8471,51.8555,51.7799,51.8135,17953.0
2018-12-18 10:15:00,61.7,61.75,61.58,61.67,24176.0,51.8219,51.8639,51.7211,51.7967,24176.0
2018-12-18 10:20:00,61.66,61.7,61.53,61.6,32990.0,51.7883,51.8219,51.6791,51.7379,32990.0
2018-12-18 10:25:00,61.61,61.68,61.47,61.59,29931.0,51.7463,51.8051,51.6287,51.7295,29931.0
2018-12-18 10:30:00,61.59,61.61,61.49,61.55,25637.0,51.7295,51.7463,51.6455,51.6959,25637.0
2018-12-18 10:35:00,61.56,61.61,61.36,61.41,22608.0,51.7043,51.7463,51.5363,51.5783,22608.0
2018-12-18 10:40:00,61.41,61.42,61.21,61.21,20917.0,51.5783,51.5867,51.4103,51.4103,20917.0
2018-12-18 10:45:00,61.21,61.25,61.09,61.25,30459.0,51.4103,51.4439,51.3095,51.4439,30459.0
2018-12-18 10:50:00,61.27,61.32,61.23,61.28,29673.0,51.4607,51.5027,51.4271,51.4691,29673.0
2018-12-18 10:55:00,61.28,61.38,61.24,61.29,30775.0,51.4691,51.5531,51.4355,51.4775,30775.0
2018-12-18 11:00:00,61.3,61.46,61.3,61.39,25400.0,51.4859,51.6203,51.4859,51.5615,25400.0
2018-12-18 11:05:00,61.37,61.42,61.29,61.3,26270.0,51.5447,51.5867,51.4775,51.4859,26270.0
2018-12-18 11:10:00,61.31,61.41,61.28,61.37,15321.0,51.4943,51.5783,51.4691,51.5447,15321.0
2018-12-18 11:15:00,61.35,61.37,61.23,61.25,21578.0,51.5279,51.5447,51.4271,51.4439,21578.0
2018-12-18 11:20:00,61.25,61.25,61.13,61.13,35515.0,51.4439,51.4439,51.3431,51.3431,35515.0
2018-12-18 11:25:00,61.14,61.23,61.1,61.23,21558.0,51.3515,51.4271,51.3179,51.4271,21558.0
2018-12-18 11:30:00,61.23,61.28,61.15,61.24,45524.0,51.4271,51.4691,51.3599,51.4355,45524.0
2018-12-18 11:35:00,61.25,61.33,61.24,61.32,31563.0,51.4439,51.5111,51.4355,51.5027,31563.0
2018-12-18 11:40:00,61.32,61.33,61.23,61.25,19442.0,51.5027,51.5111,51.4271,51.4439,19442.0
2018-12-18 11:45:00,61.24,61.48,61.23,61.47,20011.0,51.4355,51.6371,51.4271,51.6287,20011.0
2018-12-18 11:50:00,61.47,61.51,61.41,61.44,19917.0,51.6287,51.6623,51.5783,51.6035,19917.0
2018-12-18 11:55:00,61.45,61.47,61.36,61.41,53345.0,51.6119,51.6287,51.5363,51.5783,53345.0
2018-12-18 12:00:00,61.42,61.48,61.37,61.41,31585.0,51.5867,51.6371,51.5447,51.5783,31585.0
2018-12-18 12:05:00,61.43,61.63,61.43,61.63,14332.0,51.5951,51.7631,51.5951,51.7631,14332.0
2018-12-18 12:10:00,61.64,61.69,61.6,61.6,9897.0,51.7715,51.8135,51.7379,51.7379,9897.0
2018-12-18 12:15:00,61.61,61.74,61.59,61.73,21211.0,51.7463,51.8555,51.7295,51.8471,21211.0
2018-12-18 12:20:00,61.72,61.72,61.66,61.66,24049.0,51.8387,51.8387,51.7883,51.7883,24049.0
2018-12-18 12:25:00,61.67,61.67,61.5,61.52,16453.0,51.7967,51.7967,51.6539,51.6707,16453.0
2018-12-18 12:30:00,61.52,61.63,61.48,61.49,19756.0,51.6707,51.7631,51.6371,51.6455,19756.0
2018-12-18 12:35:00,61.5,61.51,61.45,61.51,8984.0,51.6539,51.6623,51.6119,51.6623,8984.0
2018-12-18 12:40:00,61.53,61.58,61.46,61.46,23245.0,51.6791,51.7211,51.6203,51.6203,23245.0
2018-12-18 12:45:00,61.47,61.53,61.4,61.47,13685.0,51.6287,51.6791,51.5699,51.6287,13685.0
2018-12-18 12:50:00,61.47,61.7,61.45,61.7,29414.0,51.6287,51.8219,51.6119,51.8219,29414.0
2018-12-18 12:55:00,61.72,61.73,61.62,61.64,15438.0,51.8387,51.8471,51.7547,51.7715,15438.0
2018-12-18 13:00:00,61.63,61.68,61.57,61.61,21211.0,51.7631,51.8051,51.7127,51.7463,21211.0
2018-12-18 13:05:00,61.62,61.67,61.6,61.64,20147.0,51.7547,51.7967,51.7379,51.7715,20147.0
2018-12-18 13:10:00,61.66,61.68,61.59,61.59,27496.0,51.7883,51.8051,51.7295,51.7295,27496.0
2018-12-18 13:15:00,61.59,61.59,61.49,61.53,19633.0,51.7295,51.7295,51.6455,51.6791,19633.0
2018-12-18 13:20:00,61.51,61.6,61.49,61.52,17560.0,51.6623,51.7379,51.6455,51.6707,17560.0
2018-12-18 13:25:00,61.54,61.55,61.44,61.49,22604.0,51.6875,51.6959,51.6035,51.6455,22604.0
2018-12-18 13:30:00,61.48,61.51,61.43,61.45,12400.0,51.6371,51.6623,51.5951,51.6119,12400.0
2018-12-18 13:35:00,61.45,61.48,61.39,61.4,20359.0,51.6119,51.6371,51.5615,51.5699,20359.0
2018-12-18 13:40:00,61.42,61.45,61.38,61.42,16471.0,51.5867,51.6119,51.5531,51.5867,16471.0
2018-12-18 13:45:00,61.4,61.45,61.31,61.37,29075.0,51.5699,51.6119,51.4943,51.5447,29075.0
2018-12-18 13:50:00,61.36,61.37,61.2,61.2,19500.0,51.5363,51.5447,51.4019,51.4019,19500.0
2018-12-18 13:55:00,61.18,61.19,61.1,61.19,16948.0,51.3851,51.3935,51.3179,51.3935,16948.0
2018-12-18 14:00:00,61.2,61.24,61.12,61.17,19080.0,51.4019,51.4355,51.3347,51.3767,19080.0
2018-12-18 14:05:00,61.17,61.22,61.09,61.2,37842.0,51.3767,51.4187,51.3095,51.4019,37842.0
2018-12-18 14:10:00,61.2,61.24,61.14,61.14,24691.0,51.4019,51.4355,51.3515,51.3515,24691.0
2018-12-18 14:15:00,61.16,61.18,60.98,61.04,22653.0,51.3683,51.3851,51.2171,51.2675,22653.0
2018-12-18 14:20:00,61.04,61.1,61.03,61.09,19296.0,51.2675,51.3179,51.2591,51.3095,19296.0
2018-12-18 14:25:00,61.09,61.18,61.09,61.13,16696.0,51.3095,51.3851,51.3095,51.3431,16696.0
2018-12-18 14:30:00,61.14,61.14,60.93,60.93,17212.0,51.3515,51.3515,51.1751,51.1751,17212.0
2018-12-18 14:35:00,60.91,61.04,60.91,61.01,31284.0,51.1583,51.2675,51.1583,51.2423,31284.0
2018-12-18 14:40:00,61.02,61.05,60.69,60.72,23581.0,51.2507,51.2759,50.9736,50.9988,23581.0
2018-12-18 14:45:00,60.71,60.81,60.65,60.8,37319.0,50.9904,51.0743,50.94,51.0659,37319.0
2018-12-18 14:50:00,60.8,60.82,60.7,60.72,39230.0,51.0659,51.0827,50.982,50.9988,39230.0
2018-12-18 14:55:00,60.73,60.75,60.59,60.59,19519.0,51.0072,51.024,50.8896,50.8896,19519.0
2018-12-18 15:00:00,60.59,60.67,60.52,60.6,28375.0,50.8896,50.9568,50.8308,50.898,28375.0
2018-12-18 15:05:00,60.63,60.71,60.46,60.6,53513.0,50.9232,50.9904,50.7804,50.898,53513.0
2018-12-18 15:10:00,60.58,60.84,60.57,60.82,59494.0,50.8812,51.0995,50.8728,51.0827,59494.0
2018-12-18 15:15:00,60.83,61.0,60.78,60.94,47664.0,51.0911,51.2339,51.0491,51.1835,47664.0
2018-12-18 15:20:00,60.94,60.95,60.74,60.87,63925.0,51.1835,51.1919,51.0156,51.1247,63925.0
2018-12-18 15:25:00,60.86,60.91,60.75,60.89,58943.0,51.1163,51.1583,51.024,51.1415,58943.0
2018-12-18 15:30:00,60.91,61.1,60.91,61.04,30824.0,51.1583,51.3179,51.1583,51.2675,30824.0
2018-12-18 15:35:00,61.02,61.08,60.99,61.03,161692.0,51.2507,51.3011,51.2255,51.2591,161692.0
2018-12-18 15:40:00,61.02,61.17,61.0,61.07,54935.0,51.2507,51.3767,51.2339,51.2927,54935.0
2018-12-18 15:45:00,61.07,61.47,61.06,61.43,66718.0,51.2927,51.6287,51.2843,51.5951,66718.0
2018-12-18 15:50:00,61.43,61.44,61.3,61.32,63246.0,51.5951,51.6035,51.4859,51.5027,63246.0
2018-12-18 15:55:00,61.32,61.34,61.06,61.1,319566.0,51.5027,51.5195,51.2843,51.3179,319566.0
2018-12-19 09:30:00,61.28,61.76,61.0,61.76,62258.0,51.4691,51.8723,51.2339,51.8723,62258.0
2018-12-19 09:35:00,61.75,61.75,61.41,61.42,28051.0,51.8639,51.8639,51.5783,51.5867,28051.0
2018-12-19 09:40:00,61.45,61.61,61.41,61.6,20192.0,51.6119,51.7463,51.5783,51.7379,20192.0
2018-12-19 09:45:00,61.61,61.61,61.46,61.51,20847.0,51.7463,51.7463,51.6203,51.6623,20847.0
2018-12-19 09:50:00,61.49,61.59,61.47,61.58,28916.0,51.6455,51.7295,51.6287,51.7211,28916.0
2018-12-19 09:55:00,61.58,61.77,61.57,61.62,31948.0,51.7211,51.8806,51.7127,51.7547,31948.0
2018-12-19 10:00:00,61.64,61.75,61.6,61.73,18849.0,51.7715,51.8639,51.7379,51.8471,18849.0
2018-12-19 10:05:00,61.71,61.73,61.62,61.62,17643.0,51.8303,51.8471,51.7547,51.7547,17643.0
2018-12-19 10:10:00,61.61,61.71,61.59,61.71,27158.0,51.7463,51.8303,51.7295,51.8303,27158.0
2018-12-19 10:15:00,61.71,61.73,61.65,61.66,18974.0,51.8303,51.8471,51.7799,51.7883,18974.0
2018-12-19 10:20:00,61.68,61.72,61.65,61.68,21696.0,51.8051,51.8387,51.7799,51.8051,21696.0
2018-12-19 10:25:00,61.67,61.71,61.61,61.68,24275.0,51.7967,51.8303,51.7463,51.8051,24275.0
2018-12-19 10:30:00,61.69,61.81,61.68,61.75,32974.0,51.8135,51.9142,51.8051,51.8639,32974.0
2018-12-19 10:35:00,61.76,61.81,61.69,61.8,15127.0,51.8723,51.9142,51.8135,51.9058,15127.0
2018-12-19 10:40:00,61.79,61.88,61.78,61.78,41642.0,51.8974,51.973,51.889,51.889,41642.0
2018-12-19 10:45:00,61.79,61.8,61.61,61.65,17366.0,51.8974,51.9058,51.7463,51.7799,17366.0
2018-12-19 10:50:00,61.66,61.84,61.65,61.82,13000.0,51.7883,51.9394,51.7799,51.9226,13000.0
2018-12-19 10:55:00,61.81,61.92,61.78,61.92,13251.0,51.9142,52.0066,51.889,52.0066,13251.0
2018-12-19 11:00:00,61.91,61.95,61.86,61.91,18149.0,51.9982,52.0318,51.9562,51.9982,18149.0
2018-12-19 11:05:00,61.94,62.09,61.92,62.02,18112.0,52.0234,52.1494,52.0066,52.0906,18112.0
2018-12-19 11:10:00,62.03,62.03,61.87,61.87,23044.0,52.099,52.099,51.9646,51.9646,23044.0
2018-12-19 11:15:00,61.89,61.89,61.77,61.83,11189.0,51.9814,51.9814,51.8806,51.931,11189.0
2018-12-19 11:20:00,61.82,61.88,61.81,61.84,11886.0,51.9226,51.973,51.9142,51.9394,11886.0
2018-12-19 11:25:00,61.84,61.89,61.84,61.85,14065.0,51.9394,51.9814,51.9394,51.9478,14065.0
2018-12-19 11:30:00,61.83,61.85,61.73,61.76,16547.0,51.931,51.9478,51.8471,51.8723,16547.0
2018-12-19 11:35:00,61.76,61.79,61.71,61.72,22580.0,51.8723,51.8974,51.8303,51.8387,22580.0
2018-12-19 11:40:00,61.71,61.78,61.68,61.72,17811.0,51.8303,51.889,51.8051,51.8387,17811.0
2018-12-19 11:45:00,61.72,61.84,61.71,61.84,14253.0,51.8387,51.9394,51.8303,51.9394,14253.0
2018-12-19 11:50:00,61.83,61.94,61.83,61.92,11009.0,51.931,52.0234,51.931,52.0066,11009.0
2018-12-19 11:55:00,61.93,61.97,61.88,61.96,14471.0,52.015,52.0486,51.973,52.0402,14471.0
2018-12-19 12:00:00,61.96,62.09,61.95,62.01,12809.0,52.0402,52.1494,52.0318,52.0822,12809.0
2018-12-19 12:05:00,62.03,62.2,62.03,62.19,13586.0,52.099,52.2418,52.099,52.2334,13586.0
2018-12-19 12:10:00,62.17,62.19,62.12,62.18,20969.0,52.2166,52.2334,52.1746,52.225,20969.0
2018-12-19 12:15:00,62.17,62.24,62.13,62.24,18564.0,52.2166,52.2754,52.183,52.2754,18564.0
2018-12-19 12:20:00,62.26,62.38,62.22,62.38,10602.0,52.2922,52.393,52.2586,52.393,10602.0
2018-12-19 12:25:00,62.37,62.39,62.23,62.29,33305.0,52.3846,52.4014,52.267,52.3174,33305.0
2018-12-19 12:30:00,62.27,62.31,62.25,62.29,13205.0,52.3006,52.3342,52.2838,52.3174,13205.0
2018-12-19 12:35:00,62.29,62.36,62.28,62.36,14926.0,52.3174,52.3762,52.309,52.3762,14926.0
2018-12-19 12:40:00,62.37,62.39,62.34,62.38,14568.0,52.3846,52.4014,52.3594,52.393,14568.0
2018-12-19 12:45:00,62.39,62.39,62.29,62.31,18151.0,52.4014,52.4014,52.3174,52.3342,18151.0
2018-12-19 12:50:00,62.31,62.32,62.21,62.25,23261.0,52.3342,52.3426,52.2502,52.2838,23261.0
2018-12-19 12:55:00,62.24,62.26,62.17,62.19,13255.0,52.2754,52.2922,52.2166,52.2334,13255.0
2018-12-19 13:00:00,62.18,62.22,62.15,62.18,11768.0,52.225,52.2586,52.1998,52.225,11768.0
2018-12-19 13:05:00,62.19,62.2,62.03,62.06,16978.0,52.2334,52.2418,52.099,52.1242,16978.0
2018-12-19 13:10:00,62.07,62.12,61.98,62.04,35522.0,52.1326,52.1746,52.057,52.1074,35522.0
2018-12-19 13:15:00,62.06,62.1,62.02,62.08,13240.0,52.1242,52.1578,52.0906,52.141,13240.0
2018-12-19 13:20:00,62.09,62.09,61.94,62.0,21348.0,52.1494,52.1494,52.0234,52.0738,21348.0
2018-12-19 13:25:00,61.99,62.1,61.99,62.1,21349.0,52.0654,52.1578,52.0654,52.1578,21349.0
2018-12-19 13:30:00,62.09,62.18,62.08,62.18,18443.0,52.1494,52.225,52.141,52.225,18443.0
2018-12-19 13:35:00,62.19,62.21,62.17,62.19,19979.0,52.2334,52.2502,52.2166,52.2334,19979.0
2018-12-19 13:40:00,62.19,62.31,62.19,62.29,47915.0,52.2334,52.3342,52.2334,52.3174,47915.0
2018-12-19 13:45:00,62.29,62.47,62.29,62.42,40701.0,52.3174,52.4686,52.3174,52.4266,40701.0
2018-12-19 13:50:00,62.41,62.54,62.38,62.46,23065.0,52.4182,52.5274,52.393,52.4602,23065.0
2018-12-19 13:55:00,62.46,62.71,62.46,62.71,26356.0,52.4602,52.6702,52.4602,52.6702,26356.0
2018-12-19 14:00:00,62.88,62.89,61.86,61.99,126999.0,52.8129,52.8213,51.9562,52.0654,126999.0
2018-12-19 14:05:00,61.98,62.17,61.84,61.98,122436.0,52.057,52.2166,51.9394,52.057,122436.0
2018-12-19 14:10:00,61.99,62.01,61.67,61.83,54036.0,52.0654,52.0822,51.7967,51.931,54036.0
2018-12-19 14:15:00,61.82,62.14,61.75,62.08,59777.0,51.9226,52.1914,51.8639,52.141,59777.0
2018-12-19 14:20:00,62.03,62.16,61.91,62.14,30741.0,52.099,52.2082,51.9982,52.1914,30741.0
2018-12-19 14:25:00,62.13,62.26,62.06,62.19,25109.0,52.183,52.2922,52.1242,52.2334,25109.0
2018-12-19 14:30:00,62.2,62.39,62.09,62.27,29388.0,52.2418,52.4014,52.1494,52.3006,29388.0
2018-12-19 14:35:00,62.25,62.35,62.13,62.17,21712.0,52.2838,52.3678,52.183,52.2166,21712.0
2018-12-19 14:40:00,62.14,62.15,61.54,61.54,61657.0,52.1914,52.1998,51.6875,51.6875,61657.0
2018-12-19 14:45:00,61.56,61.73,61.5,61.71,33692.0,51.7043,51.8471,51.6539,51.8303,33692.0
2018-12-19 14:50:00,61.72,61.72,61.41,61.57,59964.0,51.8387,51.8387,51.5783,51.7127,59964.0
2018-12-19 14:55:00,61.53,61.53,61.13,61.28,32494.0,51.6791,51.6791,51.3431,51.4691,32494.0
2018-12-19 15:00:00,61.29,61.29,60.87,60.87,35658.0,51.4775,51.4775,51.1247,51.1247,35658.0
2018-12-19 15:05:00,60.91,60.93,60.55,60.87,67934.0,51.1583,51.1751,50.856,51.1247,67934.0
2018-12-19 15:10:00,60.88,61.1,60.72,61.09,57191.0,51.1331,51.3179,50.9988,51.3095,57191.0
2018-12-19 15:15:00,61.07,61.11,60.7,60.88,50782.0,51.2927,51.3263,50.982,51.1331,50782.0
2018-12-19 15:20:00,60.85,61.16,60.67,61.1,45639.0,51.1079,51.3683,50.9568,51.3179,45639.0
2018-12-19 15:25:00,61.12,61.15,60.79,60.79,55239.0,51.3347,51.3599,51.0575,51.0575,55239.0
2018-12-19 15:30:00,60.79,61.08,60.77,61.05,54778.0,51.0575,51.3011,51.0407,51.2759,54778.0
2018-12-19 15:35:00,61.04,61.04,60.82,60.96,52369.0,51.2675,51.2675,51.0827,51.2003,52369.0
2018-12-19 15:40:00,60.95,60.96,60.66,60.89,74369.0,51.1919,51.2003,50.9484,51.1415,74369.0
2018-12-19 15:45:00,60.9,61.06,60.84,61.04,87010.0,51.1499,51.2843,51.0995,51.2675,87010.0
2018-12-19 15:50:00,61.03,61.11,60.98,61.02,84446.0,51.2591,51.3263,51.2171,51.2507,84446.0
2018-12-19 15:55:00,61.01,61.09,60.86,60.87,242400.0,51.2423,51.3095,51.1163,51.1247,242400.0
2018-12-20 09:30:00,60.27,60.76,60.14,60.68,64368.0,50.6208,51.0324,50.5116,50.9652,64368.0
2018-12-20 09:35:00,60.65,60.69,60.23,60.54,21557.0,50.94,50.9736,50.5872,50.8476,21557.0
2018-12-20 09:40:00,60.48,60.52,60.29,60.5,17589.0,50.7972,50.8308,50.6376,50.814,17589.0
2018-12-20 09:45:00,60.47,60.5,60.14,60.14,9366.0,50.7888,50.814,50.5116,50.5116,9366.0
2018-12-20 09:50:00,60.25,60.33,60.15,60.22,23362.0,50.604,50.6712,50.52,50.5788,23362.0
2018-12-20 09:55:00,60.25,60.45,60.25,60.39,14167.0,50.604,50.772,50.604,50.7216,14167.0
2018-12-20 10:00:00,60.4,60.47,60.28,60.32,8161.0,50.73,50.7888,50.6292,50.6628,8161.0
2018-12-20 10:05:00,60.34,60.65,60.29,60.61,12040.0,50.6796,50.94,50.6376,50.9064,12040.0
2018-12-20 10:10:00,60.6,60.61,60.51,60.6,13395.0,50.898,50.9064,50.8224,50.898,13395.0
2018-12-20 10:15:00,60.6,60.61,60.42,60.47,17123.0,50.898,50.9064,50.7468,50.7888,17123.0
2018-12-20 10:20:00,60.44,60.52,60.37,60.41,18709.0,50.7636,50.8308,50.7048,50.7384,18709.0
2018-12-20 10:25:00,60.46,60.55,60.4,60.4,13966.0,50.7804,50.856,50.73,50.73,13966.0
2018-12-20 10:30:00,60.41,60.56,60.41,60.51,12019.0,50.7384,50.8644,50.7384,50.8224,12019.0
2018-12-20 10:35:00,60.45,60.71,60.44,60.65,13940.0,50.772,50.9904,50.7636,50.94,13940.0
2018-12-20 10:40:00,60.63,60.78,60.59,60.73,28377.0,50.9232,51.0491,50.8896,51.0072,28377.0
2018-12-20 10:45:00,60.71,60.71,60.58,60.63,18268.0,50.9904,50.9904,50.8812,50.9232,18268.0
2018-12-20 10:50:00,60.6,60.67,60.53,60.56,15811.0,50.898,50.9568,50.8392,50.8644,15811.0
2018-12-20 10:55:00,60.59,60.77,60.52,60.72,18454.0,50.8896,51.0407,50.8308,50.9988,18454.0
2018-12-20 11:00:00,60.71,60.73,60.6,60.63,15600.0,50.9904,51.0072,50.898,50.9232,15600.0
2018-12-20 11:05:00,60.61,60.77,60.58,60.62,15065.0,50.9064,51.0407,50.8812,50.9148,15065.0
2018-12-20 11:10:00,60.62,60.69,60.57,60.69,12828.0,50.9148,50.9736,50.8728,50.9736,12828.0
2018-12-20 11:15:00,60.69,60.71,60.63,60.65,12900.0,50.9736,50.9904,50.9232,50.94,12900.0
2018-12-20 11:20:00,60.66,60.68,60.57,60.63,45610.0,50.9484,50.9652,50.8728,50.9232,45610.0
2018-12-20 11:25:00,60.62,60.66,60.46,60.5,24226.0,50.9148,50.9484,50.7804,50.814,24226.0
2018-12-20 11:30:00,60.51,60.55,60.45,60.45,12796.0,50.8224,50.856,50.772,50.772,12796.0
2018-12-20 11:35:00,60.47,60.48,60.34,60.36,20623.0,50.7888,50.7972,50.6796,50.6964,20623.0
2018-12-20 11:40:00,60.37,60.43,60.28,60.32,16035.0,50.7048,50.7552,50.6292,50.6628,16035.0
2018-12-20 11:45:00,60.33,60.34,60.12,60.12,31251.0,50.6712,50.6796,50.4948,50.4948,31251.0
2018-12-20 11:50:00,60.14,60.19,59.92,60.19,56161.0,50.5116,50.5536,50.3268,50.5536,56161.0
2018-12-20 11:55:00,60.2,60.38,60.05,60.08,35658.0,50.562,50.7132,50.436,50.4612,35658.0
2018-12-20 12:00:00,60.11,60.28,60.1,60.21,24375.0,50.4864,50.6292,50.478,50.5704,24375.0
2018-12-20 12:05:00,60.2,60.29,60.16,60.18,22863.0,50.562,50.6376,50.5284,50.5452,22863.0
2018-12-20 12:10:00,60.19,60.28,59.94,59.97,50334.0,50.5536,50.6292,50.3436,50.3688,50334.0
2018-12-20 12:15:00,59.98,60.13,59.83,60.11,74537.0,50.3772,50.5032,50.2512,50.4864,74537.0
2018-12-20 12:20:00,60.11,60.15,60.03,60.14,71606.0,50.4864,50.52,50.4192,50.5116,71606.0
2018-12-20 12:25:00,60.13,60.47,60.13,60.45,18377.0,50.5032,50.7888,50.5032,50.772,18377.0
2018-12-20 12:30:00,60.45,60.48,60.3,60.36,24674.0,50.772,50.7972,50.646,50.6964,24674.0
2018-12-20 12:35:00,60.33,60.39,60.21,60.25,18344.0,50.6712,50.7216,50.5704,50.604,18344.0
2018-12-20 12:40:00,60.27,60.32,60.14,60.18,51037.0,50.6208,50.6628,50.5116,50.5452,51037.0
2018-12-20 12:45:00,60.15,60.21,60.11,60.14,16270.0,50.52,50.5704,50.4864,50.5116,16270.0
2018-12-20 12:50:00,60.15,60.22,59.92,59.93,61991.0,50.52,50.5788,50.3268,50.3352,61991.0
2018-12-20 12:55:00,59.92,60.06,59.86,60.05,52273.0,50.3268,50.4444,50.2764,50.436,52273.0
2018-12-20 13:00:00,60.05,60.05,59.93,60.0,43677.0,50.436,50.436,50.3352,50.394,43677.0
2018-12-20 13:05:00,59.98,60.13,59.86,59.89,35207.0,50.3772,50.5032,50.2764,50.3016,35207.0
2018-12-20 13:10:00,59.88,60.08,59.81,60.03,25110.0,50.2932,50.4612,50.2344,50.4192,25110.0
2018-12-20 13:15:00,60.0,60.16,59.99,60.03,18914.0,50.394,50.5284,50.3856,50.4192,18914.0
2018-12-20 13:20:00,60.03,60.16,59.9,59.99,20095.0,50.4192,50.5284,50.31,50.3856,20095.0
2018-12-20 13:25:00,59.99,60.08,59.96,60.03,17543.0,50.3856,50.4612,50.3604,50.4192,17543.0
2018-12-20 13:30:00,60.0,60.04,59.9,59.94,23826.0,50.394,50.4276,50.31,50.3436,23826.0
2018-12-20 13:35:00,59.95,60.04,59.89,60.01,20086.0,50.352,50.4276,50.3016,50.4024,20086.0
2018-12-20 13:40:00,60.0,60.0,59.72,59.93,23669.0,50.394,50.394,50.1589,50.3352,23669.0
2018-12-20 13:45:00,59.9,60.02,59.89,60.0,18016.0,50.31,50.4108,50.3016,50.394,18016.0
2018-12-20 13:50:00,59.97,59.98,59.83,59.85,21521.0,50.3688,50.3772,50.2512,50.268,21521.0
2018-12-20 13:55:00,59.86,59.9,59.83,59.86,37456.0,50.2764,50.31,50.2512,50.2764,37456.0
2018-12-20 14:00:00,59.86,59.89,59.47,59.57,72592.0,50.2764,50.3016,49.9489,50.0329,72592.0
2018-12-20 14:05:00,59.57,59.66,59.49,59.58,27131.0,50.0329,50.1085,49.9657,50.0413,27131.0
2018-12-20 14:10:00,59.52,59.52,59.22,59.41,23299.0,49.9909,49.9909,49.7389,49.8985,23299.0
2018-12-20 14:15:00,59.4,59.43,59.22,59.22,26501.0,49.8901,49.9153,49.7389,49.7389,26501.0
2018-12-20 14:20:00,59.23,59.57,59.23,59.5,27786.0,49.7473,50.0329,49.7473,49.9741,27786.0
2018-12-20 14:25:00,59.5,59.69,59.44,59.69,47765.0,49.9741,50.1337,49.9237,50.1337,47765.0
2018-12-20 14:30:00,59.67,59.79,59.57,59.78,30305.0,50.1169,50.2176,50.0329,50.2092,30305.0
2018-12-20 14:35:00,59.79,60.03,59.78,59.83,30013.0,50.2176,50.4192,50.2092,50.2512,30013.0
2018-12-20 14:40:00,59.82,60.25,59.8,60.25,38206.0,50.2428,50.604,50.226,50.604,38206.0
2018-12-20 14:45:00,60.21,60.37,60.18,60.37,36177.0,50.5704,50.7048,50.5452,50.7048,36177.0
2018-12-20 14:50:00,60.28,60.28,60.12,60.18,28533.0,50.6292,50.6292,50.4948,50.5452,28533.0
2018-12-20 14:55:00,60.18,60.18,59.85,59.97,35091.0,50.5452,50.5452,50.268,50.3688,35091.0
2018-12-20 15:00:00,59.96,60.01,59.8,59.81,28048.0,50.3604,50.4024,50.226,50.2344,28048.0
2018-12-20 15:05:00,59.84,60.01,59.65,59.97,45743.0,50.2596,50.4024,50.1001,50.3688,45743.0
2018-12-20 15:10:00,59.98,60.17,59.89,60.16,27188.0,50.3772,50.5368,50.3016,50.5284,27188.0
2018-12-20 15:15:00,60.14,60.14,59.98,60.02,26740.0,50.5116,50.5116,50.3772,50.4108,26740.0
2018-12-20 15:20:00,60.0,60.35,59.98,60.31,36185.0,50.394,50.688,50.3772,50.6544,36185.0
2018-12-20 15:25:00,60.29,60.34,59.96,59.99,33497.0,50.6376,50.6796,50.3604,50.3856,33497.0
2018-12-20 15:30:00,60.0,60.17,59.99,60.13,39825.0,50.394,50.5368,50.3856,50.5032,39825.0
2018-12-20 15:35:00,60.12,60.24,60.06,60.13,52359.0,50.4948,50.5956,50.4444,50.5032,52359.0
2018-12-20 15:40:00,60.13,60.2,59.72,59.72,64101.0,50.5032,50.562,50.1589,50.1589,64101.0
2018-12-20 15:45:00,59.72,59.8,59.6,59.68,77664.0,50.1589,50.226,50.0581,50.1253,77664.0
2018-12-20 15:50:00,59.67,59.71,59.52,59.55,91377.0,50.1169,50.1505,49.9909,50.0161,91377.0
2018-12-20 15:55:00,59.54,59.8,59.51,59.79,207298.0,50.0077,50.226,49.9825,50.2176,207298.0
2018-12-21 09:30:00,59.63,60.2,59.53,60.03,874616.0,50.0833,50.562,49.9993,50.4192,874616.0
2018-12-21 09:35:00,60.03,60.03,59.75,59.87,19734.0,50.4192,50.4192,50.1841,50.2848,19734.0
2018-12-21 09:40:00,59.9,60.01,59.79,60.01,17038.0,50.31,50.4024,50.2176,50.4024,17038.0
2018-12-21 09:45:00,60.02,60.21,60.02,60.14,20721.0,50.4108,50.5704,50.4108,50.5116,20721.0
2018-12-21 09:50:00,60.13,60.21,60.08,60.12,14687.0,50.5032,50.5704,50.4612,50.4948,14687.0
2018-12-21 09:55:00,60.1,60.29,60.1,60.2,29507.0,50.478,50.6376,50.478,50.562,29507.0
2018-12-21 10:00:00,60.19,60.42,60.16,60.3,22855.0,50.5536,50.7468,50.5284,50.646,22855.0
2018-12-21 10:05:00,60.31,60.47,60.24,60.46,21113.0,50.6544,50.7888,50.5956,50.7804,21113.0
2018-12-21 10:10:00,60.47,60.96,60.47,60.95,33976.0,50.7888,51.2003,50.7888,51.1919,33976.0
2018-12-21 10:15:00,60.95,61.31,60.92,61.2,39634.0,51.1919,51.4943,51.1667,51.4019,39634.0
2018-12-21 10:20:00,61.22,61.46,61.04,61.05,38626.0,51.4187,51.6203,51.2675,51.2759,38626.0
2018-12-21 10:25:00,61.05,61.07,60.67,60.94,65762.0,51.2759,51.2927,50.9568,51.1835,65762.0
2018-12-21 10:30:00,60.97,60.99,60.6,60.63,51685.0,51.2087,51.2255,50.898,50.9232,51685.0
2018-12-21 10:35:00,60.64,60.64,60.48,60.52,17505.0,50.9316,50.9316,50.7972,50.8308,17505.0
2018-12-21 10:40:00,60.52,60.53,60.39,60.47,25500.0,50.8308,50.8392,50.7216,50.7888,25500.0
2018-12-21 10:45:00,60.49,60.81,60.49,60.72,41970.0,50.8056,51.0743,50.8056,50.9988,41970.0
2018-12-21 10:50:00,60.72,60.83,60.62,60.7,49500.0,50.9988,51.0911,50.9148,50.982,49500.0
2018-12-21 10:55:00,60.69,60.69,60.57,60.62,16690.0,50.9736,50.9736,50.8728,50.9148,16690.0
2018-12-21 11:00:00,60.63,60.63,60.42,60.43,20239.0,50.9232,50.9232,50.7468,50.7552,20239.0
2018-12-21 11:05:00,60.39,60.51,60.02,60.02,38835.0,50.7216,50.8224,50.4108,50.4108,38835.0
2018-12-21 11:10:00,60.0,60.21,60.0,60.13,36786.0,50.394,50.5704,50.394,50.5032,36786.0
2018-12-21 11:15:00,60.12,60.39,60.12,60.36,28908.0,50.4948,50.7216,50.4948,50.6964,28908.0
2018-12-21 11:20:00,60.36,60.42,60.29,60.35,34024.0,50.6964,50.7468,50.6376,50.688,34024.0
2018-12-21 11:25:00,60.34,60.59,60.27,60.58,24571.0,50.6796,50.8896,50.6208,50.8812,24571.0
2018-12-21 11:30:00,60.56,60.64,60.51,60.58,23268.0,50.8644,50.9316,50.8224,50.8812,23268.0
2018-12-21 11:35:00,60.55,60.64,60.41,60.45,30405.0,50.856,50.9316,50.7384,50.772,30405.0
2018-12-21 11:40:00,60.45,60.51,60.4,60.43,23750.0,50.772,50.8224,50.73,50.7552,23750.0
2018-12-21 11:45:00,60.43,60.44,60.18,60.18,45652.0,50.7552,50.7636,50.5452,50.5452,45652.0
2018-12-21 11:50:00,60.18,60.4,60.14,60.26,26408.0,50.5452,50.73,50.5116,50.6124,26408.0
2018-12-21 11:55:00,60.28,60.31,60.03,60.09,16332.0,50.6292,50.6544,50.4192,50.4696,16332.0
2018-12-21 12:00:00,60.11,60.17,60.07,60.15,19148.0,50.4864,50.5368,50.4528,50.52,19148.0
2018-12-21 12:05:00,60.15,60.15,59.96,60.04,18100.0,50.52,50.52,50.3604,50.4276,18100.0
2018-12-21 12:10:00,60.04,60.04,59.89,59.93,28345.0,50.4276,50.4276,50.3016,50.3352,28345.0
2018-12-21 12:15:00,59.92,60.0,59.85,59.89,23866.0,50.3268,50.394,50.268,50.3016,23866.0
2018-12-21 12:20:00,59.88,60.11,59.86,60.08,39728.0,50.2932,50.4864,50.2764,50.4612,39728.0
2018-12-21 12:25:00,60.08,60.16,59.96,60.0,61544.0,50.4612,50.5284,50.3604,50.394,61544.0
2018-12-21 12:30:00,59.98,60.1,59.81,60.06,83825.0,50.3772,50.478,50.2344,50.4444,83825.0
2018-12-21 12:35:00,60.04,60.16,60.01,60.15,15608.0,50.4276,50.5284,50.4024,50.52,15608.0
2018-12-21 12:40:00,60.13,60.18,60.03,60.07,14723.0,50.5032,50.5452,50.4192,50.4528,14723.0
2018-12-21 12:45:00,60.08,60.28,60.07,60.12,19311.0,50.4612,50.6292,50.4528,50.4948,19311.0
2018-12-21 12:50:00,60.12,60.14,59.87,59.87,14766.0,50.4948,50.5116,50.2848,50.2848,14766.0
2018-12-21 12:55:00,59.88,59.97,59.78,59.89,23554.0,50.2932,50.3688,50.2092,50.3016,23554.0
2018-12-21 13:00:00,59.9,60.03,59.87,59.94,36314.0,50.31,50.4192,50.2848,50.3436,36314.0
2018-12-21 13:05:00,59.95,59.95,59.8,59.92,32728.0,50.352,50.352,50.226,50.3268,32728.0
2018-12-21 13:10:00,59.92,60.04,59.88,60.0,35382.0,50.3268,50.4276,50.2932,50.394,35382.0
2018-12-21 13:15:00,60.01,60.04,59.9,59.93,26482.0,50.4024,50.4276,50.31,50.3352,26482.0
2018-12-21 13:20:00,59.94,60.08,59.89,60.0,17372.0,50.3436,50.4612,50.3016,50.394,17372.0
2018-12-21 13:25:00,60.0,60.18,59.99,60.05,13458.0,50.394,50.5452,50.3856,50.436,13458.0
2018-12-21 13:30:00,60.02,60.22,60.0,60.22,13669.0,50.4108,50.5788,50.394,50.5788,13669.0
2018-12-21 13:35:00,60.21,60.26,60.14,60.24,13969.0,50.5704,50.6124,50.5116,50.5956,13969.0
2018-12-21 13:40:00,60.24,60.27,60.14,60.25,16693.0,50.5956,50.6208,50.5116,50.604,16693.0
2018-12-21 13:45:00,60.24,60.24,60.01,60.01,13909.0,50.5956,50.5956,50.4024,50.4024,13909.0
2018-12-21 13:50:00,60.01,60.05,59.83,59.89,22085.0,50.4024,50.436,50.2512,50.3016,22085.0
2018-12-21 13:55:00,59.88,59.97,59.86,59.95,16246.0,50.2932,50.3688,50.2764,50.352,16246.0
2018-12-21 14:00:00,59.93,59.97,59.81,59.89,21257.0,50.3352,50.3688,50.2344,50.3016,21257.0
2018-12-21 14:05:00,59.87,59.89,59.8,59.83,18364.0,50.2848,50.3016,50.226,50.2512,18364.0
2018-12-21 14:10:00,59.82,59.88,59.63,59.68,29917.0,50.2428,50.2932,50.0833,50.1253,29917.0
2018-12-21 14:15:00,59.69,59.88,59.66,59.87,19914.0,50.1337,50.2932,50.1085,50.2848,19914.0
2018-12-21 14:20:00,59.89,59.91,59.79,59.82,16025.0,50.3016,50.3184,50.2176,50.2428,16025.0
2018-12-21 14:25:00,59.81,59.86,59.66,59.73,11916.0,50.2344,50.2764,50.1085,50.1673,11916.0
2018-12-21 14:30:00,59.72,59.83,59.68,59.77,93210.0,50.1589,50.2512,50.1253,50.2008,93210.0
2018-12-21 14:35:00,59.76,59.82,59.71,59.75,15742.0,50.1924,50.2428,50.1505,50.1841,15742.0
2018-12-21 14:40:00,59.76,59.79,59.61,59.63,16106.0,50.1924,50.2176,50.0665,50.0833,16106.0
2018-12-21 14:45:00,59.63,59.75,59.6,59.73,17697.0,50.0833,50.1841,50.0581,50.1673,17697.0
2018-12-21 14:50:00,59.73,59.94,59.68,59.7,21210.0,50.1673,50.3436,50.1253,50.1421,21210.0
2018-12-21 14:55:00,59.7,59.73,59.56,59.64,17362.0,50.1421,50.1673,50.0245,50.0917,17362.0
2018-12-21 15:00:00,59.67,59.81,59.67,59.77,25519.0,50.1169,50.2344,50.1169,50.2008,25519.0
2018-12-21 15:05:00,59.77,59.79,59.67,59.74,22463.0,50.2008,50.2176,50.1169,50.1757,22463.0
2018-12-21 15:10:00,59.74,59.74,59.45,59.48,35600.0,50.1757,50.1757,49.9321,49.9573,35600.0
2018-12-21 15:15:00,59.48,59.51,59.29,59.34,55956.0,49.9573,49.9825,49.7977,49.8397,55956.0
2018-12-21 15:20:00,59.34,59.44,59.29,59.4,77226.0,49.8397,49.9237,49.7977,49.8901,77226.0
2018-12-21 15:25:00,59.41,59.41,59.23,59.23,121282.0,49.8985,49.8985,49.7473,49.7473,121282.0
2018-12-21 15:30:00,59.24,59.45,59.22,59.38,204964.0,49.7557,49.9321,49.7389,49.8733,204964.0
2018-12-21 15:35:00,59.38,59.43,59.28,59.39,241151.0,49.8733,49.9153,49.7893,49.8817,241151.0
2018-12-21 15:40:00,59.38,59.64,59.36,59.61,317390.0,49.8733,50.0917,49.8565,50.0665,317390.0
2018-12-21 15:45:00,59.61,59.83,59.56,59.76,408788.0,50.0665,50.2512,50.0245,50.1924,408788.0
2018-12-21 15:50:00,59.76,59.78,59.54,59.61,234773.0,50.1924,50.2092,50.0077,50.0665,234773.0
2018-12-21 15:55:00,59.61,59.62,59.4,59.42,300510.0,50.0665,50.0749,49.8901,49.9069,300510.0
2018-12-24 09:30:00,58.77,59.17,58.61,58.9,92228.0,49.3609,49.6969,49.2266,49.4701,92228.0
2018-12-24 09:35:00,58.84,59.24,58.75,59.22,18545.0,49.4197,49.7557,49.3442,49.7389,18545.0
2018-12-24 09:40:00,59.21,59.24,58.92,58.99,22710.0,49.7305,49.7557,49.4869,49.5457,22710.0
2018-12-24 09:45:00,58.97,58.97,58.57,58.6,40740.0,49.5289,49.5289,49.193,49.2182,40740.0
2018-12-24 09:50:00,58.57,58.66,58.2,58.2,52528.0,49.193,49.2686,48.8822,48.8822,52528.0
2018-12-24 09:55:00,58.23,58.38,58.17,58.35,37505.0,48.9074,49.0334,48.857,49.0082,37505.0
2018-12-24 10:00:00,58.33,58.38,58.08,58.14,30915.0,48.9914,49.0334,48.7814,48.8318,30915.0
2018-12-24 10:05:00,58.17,58.2,57.84,57.9,36944.0,48.857,48.8822,48.5798,48.6302,36944.0
2018-12-24 10:10:00,57.89,58.44,57.88,58.42,46240.0,48.6218,49.0838,48.6134,49.067,46240.0
2018-12-24 10:15:00,58.41,58.44,58.16,58.28,32096.0,49.0586,49.0838,48.8486,48.9494,32096.0
2018-12-24 10:20:00,58.28,58.34,58.15,58.27,48007.0,48.9494,48.9998,48.8402,48.941,48007.0
2018-12-24 10:25:00,58.28,58.37,58.21,58.21,17710.0,48.9494,49.025,48.8906,48.8906,17710.0
2018-12-24 10:30:00,58.23,58.34,58.2,58.26,21977.0,48.9074,48.9998,48.8822,48.9326,21977.0
2018-12-24 10:35:00,58.27,58.44,58.2,58.43,35335.0,48.941,49.0838,48.8822,49.0754,35335.0
2018-12-24 10:40:00,58.44,58.68,58.44,58.52,24710.0,49.0838,49.2854,49.0838,49.151,24710.0
2018-12-24 10:45:00,58.54,58.55,58.33,58.44,31158.0,49.1678,49.1762,48.9914,49.0838,31158.0
2018-12-24 10:50:00,58.45,58.45,58.27,58.3,22392.0,49.0922,49.0922,48.941,48.9662,22392.0
2018-12-24 10:55:00,58.28,58.45,58.24,58.44,50695.0,48.9494,49.0922,48.9158,49.0838,50695.0
2018-12-24 11:00:00,58.45,58.63,58.25,58.27,61578.0,49.0922,49.2434,48.9242,48.941,61578.0
2018-12-24 11:05:00,58.26,58.44,58.2,58.26,34087.0,48.9326,49.0838,48.8822,48.9326,34087.0
2018-12-24 11:10:00,58.27,58.45,58.17,58.43,23675.0,48.941,49.0922,48.857,49.0754,23675.0
2018-12-24 11:15:00,58.44,58.45,58.15,58.29,58716.0,49.0838,49.0922,48.8402,48.9578,58716.0
2018-12-24 11:20:00,58.29,58.34,58.17,58.17,27220.0,48.9578,48.9998,48.857,48.857,27220.0
2018-12-24 11:25:00,58.19,58.27,58.14,58.19,20421.0,48.8738,48.941,48.8318,48.8738,20421.0
2018-12-24 11:30:00,58.19,58.38,58.17,58.3,13986.0,48.8738,49.0334,48.857,48.9662,13986.0
2018-12-24 11:35:00,58.28,58.28,58.15,58.26,16972.0,48.9494,48.9494,48.8402,48.9326,16972.0
2018-12-24 11:40:00,58.28,58.36,58.11,58.14,33346.0,48.9494,49.0166,48.8066,48.8318,33346.0
2018-12-24 11:45:00,58.15,58.15,57.95,57.99,40764.0,48.8402,48.8402,48.6722,48.7058,40764.0
2018-12-24 11:50:00,57.97,58.04,57.88,58.04,16323.0,48.689,48.7478,48.6134,48.7478,16323.0
2018-12-24 11:55:00,58.04,58.11,57.88,57.9,14455.0,48.7478,48.8066,48.6134,48.6302,14455.0
2018-12-24 12:00:00,57.93,58.07,57.86,58.03,19901.0,48.6554,48.773,48.5966,48.7394,19901.0
2018-12-24 12:05:00,57.99,58.01,57.91,57.92,16095.0,48.7058,48.7226,48.6386,48.647,16095.0
2018-12-24 12:10:00,57.89,57.96,57.76,57.89,25009.0,48.6218,48.6806,48.5126,48.6218,25009.0
2018-12-24 12:15:00,57.86,57.96,57.77,57.8,20741.0,48.5966,48.6806,48.521,48.5462,20741.0
2018-12-24 12:20:00,57.77,57.82,57.62,57.79,21983.0,48.521,48.563,48.3951,48.5378,21983.0
2018-12-24 12:25:00,57.78,57.99,57.63,57.66,48652.0,48.5294,48.7058,48.4035,48.4287,48652.0
2018-12-24 12:30:00,57.69,57.84,57.65,57.8,55776.0,48.4539,48.5798,48.4203,48.5462,55776.0
2018-12-24 12:35:00,57.78,57.82,57.67,57.72,62137.0,48.5294,48.563,48.4371,48.4791,62137.0
2018-12-24 12:40:00,57.7,57.75,57.46,57.54,65445.0,48.4623,48.5042,48.2607,48.3279,65445.0
2018-12-24 12:45:00,57.53,57.53,57.35,57.44,62033.0,48.3195,48.3195,48.1683,48.2439,62033.0
2018-12-24 12:50:00,57.42,57.46,57.32,57.4,65926.0,48.2271,48.2607,48.1431,48.2103,65926.0
2018-12-24 12:55:00,57.39,57.39,57.09,57.14,218323.0,48.2019,48.2019,47.9499,47.9919,218323.0
2018-12-26 09:30:00,57.16,57.59,57.16,57.51,68170.0,48.0087,48.3699,48.0087,48.3027,68170.0
2018-12-26 09:35:00,57.5,57.57,57.27,57.51,29491.0,48.2943,48.3531,48.1011,48.3027,29491.0
2018-12-26 09:40:00,57.52,57.58,57.38,57.42,24567.0,48.3111,48.3615,48.1935,48.2271,24567.0
2018-12-26 09:45:00,57.43,57.56,57.34,57.55,23670.0,48.2355,48.3447,48.1599,48.3363,23670.0
2018-12-26 09:50:00,57.56,57.56,57.26,57.27,25338.0,48.3447,48.3447,48.0927,48.1011,25338.0
2018-12-26 09:55:00,57.27,57.32,57.12,57.12,16290.0,48.1011,48.1431,47.9751,47.9751,16290.0
2018-12-26 10:00:00,57.11,57.19,57.05,57.07,32699.0,47.9667,48.0339,47.9163,47.9331,32699.0
2018-12-26 10:05:00,57.09,57.24,56.95,57.24,41793.0,47.9499,48.0759,47.8323,48.0759,41793.0
2018-12-26 10:10:00,57.24,57.26,56.89,56.9,25914.0,48.0759,48.0927,47.7819,47.7903,25914.0
2018-12-26 10:15:00,56.9,57.04,56.82,56.89,12624.0,47.7903,47.9079,47.7231,47.7819,12624.0
2018-12-26 10:20:00,56.86,57.22,56.86,57.16,10599.0,47.7567,48.0591,47.7567,48.0087,10599.0
2018-12-26 10:25:00,57.16,57.28,57.13,57.13,9600.0,48.0087,48.1095,47.9835,47.9835,9600.0
2018-12-26 10:30:00,57.14,57.23,57.06,57.07,10489.0,47.9919,48.0675,47.9247,47.9331,10489.0
2018-12-26 10:35:00,57.05,57.09,56.9,57.01,12708.0,47.9163,47.9499,47.7903,47.8827,12708.0
2018-12-26 10:40:00,56.99,57.04,56.94,56.97,14643.0,47.8659,47.9079,47.8239,47.8491,14643.0
2018-12-26 10:45:00,56.95,57.13,56.95,57.05,11414.0,47.8323,47.9835,47.8323,47.9163,11414.0
2018-12-26 10:50:00,57.05,57.14,56.71,56.74,23998.0,47.9163,47.9919,47.6308,47.656,23998.0
2018-12-26 10:55:00,56.72,56.87,56.72,56.81,16569.0,47.6392,47.7651,47.6392,47.7147,16569.0
2018-12-26 11:00:00,56.83,57.13,56.81,57.13,15190.0,47.7315,47.9835,47.7147,47.9835,15190.0
2018-12-26 11:05:00,57.11,57.17,56.9,56.98,18286.0,47.9667,48.0171,47.7903,47.8575,18286.0
2018-12-26 11:10:00,57.01,57.11,57.01,57.07,7763.0,47.8827,47.9667,47.8827,47.9331,7763.0
2018-12-26 11:15:00,57.07,57.29,57.07,57.29,30319.0,47.9331,48.1179,47.9331,48.1179,30319.0
2018-12-26 11:20:00,57.29,57.37,57.24,57.28,16985.0,48.1179,48.1851,48.0759,48.1095,16985.0
2018-12-26 11:25:00,57.28,57.4,57.27,57.34,15819.0,48.1095,48.2103,48.1011,48.1599,15819.0
2018-12-26 11:30:00,57.34,57.35,57.19,57.23,8858.0,48.1599,48.1683,48.0339,48.0675,8858.0
2018-12-26 11:35:00,57.2,57.44,57.19,57.43,32513.0,48.0423,48.2439,48.0339,48.2355,32513.0
2018-12-26 11:40:00,57.45,57.61,57.44,57.57,10114.0,48.2523,48.3867,48.2439,48.3531,10114.0
2018-12-26 11:45:00,57.55,57.66,57.5,57.65,17885.0,48.3363,48.4287,48.2943,48.4203,17885.0
2018-12-26 11:50:00,57.63,57.68,57.5,57.66,20535.0,48.4035,48.4455,48.2943,48.4287,20535.0
2018-12-26 11:55:00,57.66,57.82,57.63,57.82,14932.0,48.4287,48.563,48.4035,48.563,14932.0
2018-12-26 12:00:00,57.8,57.9,57.77,57.89,24798.0,48.5462,48.6302,48.521,48.6218,24798.0
2018-12-26 12:05:00,57.89,58.11,57.89,58.11,15579.0,48.6218,48.8066,48.6218,48.8066,15579.0
2018-12-26 12:10:00,58.11,58.37,58.05,58.32,27609.0,48.8066,49.025,48.7562,48.983,27609.0
2018-12-26 12:15:00,58.29,58.32,58.0,58.04,14071.0,48.9578,48.983,48.7142,48.7478,14071.0
2018-12-26 12:20:00,58.09,58.12,57.89,57.99,16443.0,48.7898,48.815,48.6218,48.7058,16443.0
2018-12-26 12:25:00,58.0,58.14,57.97,57.97,14410.0,48.7142,48.8318,48.689,48.689,14410.0
2018-12-26 12:30:00,57.96,58.02,57.91,57.98,9635.0,48.6806,48.731,48.6386,48.6974,9635.0
2018-12-26 12:35:00,57.99,58.11,57.95,58.05,9303.0,48.7058,48.8066,48.6722,48.7562,9303.0
2018-12-26 12:40:00,58.06,58.16,58.03,58.14,10090.0,48.7646,48.8486,48.7394,48.8318,10090.0
2018-12-26 12:45:00,58.14,58.26,58.1,58.12,9956.0,48.8318,48.9326,48.7982,48.815,9956.0
2018-12-26 12:50:00,58.13,58.29,58.13,58.27,9194.0,48.8234,48.9578,48.8234,48.941,9194.0
2018-12-26 12:55:00,58.28,58.35,58.21,58.24,12764.0,48.9494,49.0082,48.8906,48.9158,12764.0
2018-12-26 13:00:00,58.25,58.28,58.04,58.05,15930.0,48.9242,48.9494,48.7478,48.7562,15930.0
2018-12-26 13:05:00,58.04,58.04,57.91,58.02,30572.0,48.7478,48.7478,48.6386,48.731,30572.0
2018-12-26 13:10:00,58.02,58.07,57.84,57.88,25888.0,48.731,48.773,48.5798,48.6134,25888.0
2018-12-26 13:15:00,57.82,57.85,57.74,57.78,10670.0,48.563,48.5882,48.4959,48.5294,10670.0
2018-12-26 13:20:00,57.77,57.87,57.75,57.8,33341.0,48.521,48.605,48.5042,48.5462,33341.0
2018-12-26 13:25:00,57.79,57.94,57.79,57.86,10440.0,48.5378,48.6638,48.5378,48.5966,10440.0
2018-12-26 13:30:00,57.86,57.99,57.86,57.95,10782.0,48.5966,48.7058,48.5966,48.6722,10782.0
2018-12-26 13:35:00,57.93,58.05,57.93,58.05,10530.0,48.6554,48.7562,48.6554,48.7562,10530.0
2018-12-26 13:40:00,58.06,58.11,58.0,58.05,18156.0,48.7646,48.8066,48.7142,48.7562,18156.0
2018-12-26 13:45:00,58.05,58.18,58.05,58.15,19149.0,48.7562,48.8654,48.7562,48.8402,19149.0
2018-12-26 13:50:00,58.15,58.38,58.14,58.38,22853.0,48.8402,49.0334,48.8318,49.0334,22853.0
2018-12-26 13:55:00,58.4,58.44,58.38,58.43,15595.0,49.0502,49.0838,49.0334,49.0754,15595.0
2018-12-26 14:00:00,58.43,58.43,58.3,58.33,9259.0,49.0754,49.0754,48.9662,48.9914,9259.0
2018-12-26 14:05:00,58.32,58.34,58.24,58.32,13700.0,48.983,48.9998,48.9158,48.983,13700.0
2018-12-26 14:10:00,58.32,58.41,58.26,58.26,14437.0,48.983,49.0586,48.9326,48.9326,14437.0
2018-12-26 14:15:00,58.28,58.31,58.06,58.1,27873.0,48.9494,48.9746,48.7646,48.7982,27873.0
2018-12-26 14:20:00,58.1,58.13,57.98,58.06,17993.0,48.7982,48.8234,48.6974,48.7646,17993.0
2018-12-26 14:25:00,58.07,58.07,57.95,58.0,26076.0,48.773,48.773,48.6722,48.7142,26076.0
2018-12-26 14:30:00,58.01,58.17,58.01,58.15,21836.0,48.7226,48.857,48.7226,48.8402,21836.0
2018-12-26 14:35:00,58.14,58.15,58.06,58.13,18512.0,48.8318,48.8402,48.7646,48.8234,18512.0
2018-12-26 14:40:00,58.14,58.16,58.0,58.09,35392.0,48.8318,48.8486,48.7142,48.7898,35392.0
2018-12-26 14:45:00,58.09,58.1,57.98,57.98,16751.0,48.7898,48.7982,48.6974,48.6974,16751.0
2018-12-26 14:50:00,57.99,58.14,57.98,58.11,17388.0,48.7058,48.8318,48.6974,48.8066,17388.0
2018-12-26 14:55:00,58.07,58.29,58.0,58.26,17180.0,48.773,48.9578,48.7142,48.9326,17180.0
2018-12-26 15:00:00,58.25,58.32,58.22,58.29,17167.0,48.9242,48.983,48.899,48.9578,17167.0
2018-12-26 15:05:00,58.29,58.47,58.29,58.39,15759.0,48.9578,49.109,48.9578,49.0418,15759.0
2018-12-26 15:10:00,58.4,58.47,58.4,58.46,15512.0,49.0502,49.109,49.0502,49.1006,15512.0
2018-12-26 15:15:00,58.48,58.56,58.42,58.43,21460.0,49.1174,49.1846,49.067,49.0754,21460.0
2018-12-26 15:20:00,58.43,58.58,58.41,58.58,28557.0,49.0754,49.2014,49.0586,49.2014,28557.0
2018-12-26 15:25:00,58.58,58.66,58.55,58.66,32562.0,49.2014,49.2686,49.1762,49.2686,32562.0
2018-12-26 15:30:00,58.67,58.84,58.63,58.75,44415.0,49.277,49.4197,49.2434,49.3442,44415.0
2018-12-26 15:35:00,58.74,58.97,58.74,58.92,63552.0,49.3358,49.5289,49.3358,49.4869,63552.0
2018-12-26 15:40:00,58.91,59.13,58.82,59.12,73296.0,49.4785,49.6633,49.4029,49.6549,73296.0
2018-12-26 15:45:00,59.14,59.23,58.98,59.03,86165.0,49.6717,49.7473,49.5373,49.5793,86165.0
2018-12-26 15:50:00,59.02,59.15,58.99,59.13,164025.0,49.5709,49.6801,49.5457,49.6633,164025.0
2018-12-26 15:55:00,59.14,59.39,59.12,59.32,243779.0,49.6717,49.8817,49.6549,49.8229,243779.0
2018-12-27 09:30:00,58.56,58.76,58.29,58.7,60463.0,49.1846,49.3525,48.9578,49.3022,60463.0
2018-12-27 09:35:00,58.72,58.89,58.61,58.75,13390.0,49.319,49.4617,49.2266,49.3442,13390.0
2018-12-27 09:40:00,58.74,58.76,58.44,58.44,11103.0,49.3358,49.3525,49.0838,49.0838,11103.0
2018-12-27 09:45:00,58.44,58.57,58.24,58.24,16192.0,49.0838,49.193,48.9158,48.9158,16192.0
2018-12-27 09:50:00,58.24,58.34,58.11,58.17,13698.0,48.9158,48.9998,48.8066,48.857,13698.0
2018-12-27 09:55:00,58.17,58.37,58.13,58.37,20075.0,48.857,49.025,48.8234,49.025,20075.0
2018-12-27 10:00:00,58.4,58.56,58.35,58.45,17818.0,49.0502,49.1846,49.0082,49.0922,17818.0
2018-12-27 10:05:00,58.46,58.52,58.04,58.1,34015.0,49.1006,49.151,48.7478,48.7982,34015.0
2018-12-27 10:10:00,58.11,58.23,58.06,58.21,10465.0,48.8066,48.9074,48.7646,48.8906,10465.0
2018-12-27 10:15:00,58.19,58.28,58.08,58.08,25645.0,48.8738,48.9494,48.7814,48.7814,25645.0
2018-12-27 10:20:00,58.08,58.37,58.04,58.26,25783.0,48.7814,49.025,48.7478,48.9326,25783.0
2018-12-27 10:25:00,58.3,58.42,58.3,58.37,6158.0,48.9662,49.067,48.9662,49.025,6158.0
2018-12-27 10:30:00,58.33,58.69,58.24,58.68,19883.0,48.9914,49.2938,48.9158,49.2854,19883.0
2018-12-27 10:35:00,58.69,58.81,58.65,58.71,13261.0,49.2938,49.3945,49.2602,49.3106,13261.0
2018-12-27 10:40:00,58.71,58.95,58.62,58.91,10055.0,49.3106,49.5121,49.235,49.4785,10055.0
2018-12-27 10:45:00,58.91,58.91,58.77,58.77,7757.0,49.4785,49.4785,49.3609,49.3609,7757.0
2018-12-27 10:50:00,58.77,58.79,58.53,58.53,11097.0,49.3609,49.3777,49.1594,49.1594,11097.0
2018-12-27 10:55:00,58.5,58.63,58.45,58.5,11250.0,49.1342,49.2434,49.0922,49.1342,11250.0
2018-12-27 11:00:00,58.5,58.51,58.31,58.4,8350.0,49.1342,49.1426,48.9746,49.0502,8350.0
2018-12-27 11:05:00,58.4,58.47,58.33,58.43,7975.0,49.0502,49.109,48.9914,49.0754,7975.0
2018-12-27 11:10:00,58.41,58.53,58.4,58.45,8843.0,49.0586,49.1594,49.0502,49.0922,8843.0
2018-12-27 11:15:00,58.45,58.7,58.45,58.68,13698.0,49.0922,49.3022,49.0922,49.2854,13698.0
2018-12-27 11:20:00,58.67,58.69,58.61,58.64,8985.0,49.277,49.2938,49.2266,49.2518,8985.0
2018-12-27 11:25:00,58.66,58.95,58.63,58.91,22793.0,49.2686,49.5121,49.2434,49.4785,22793.0
2018-12-27 11:30:00,58.91,59.16,58.91,59.09,13272.0,49.4785,49.6885,49.4785,49.6297,13272.0
2018-12-27 11:35:00,59.09,59.09,58.91,58.97,15100.0,49.6297,49.6297,49.4785,49.5289,15100.0
2018-12-27 11:40:00,58.95,58.97,58.69,58.74,14863.0,49.5121,49.5289,49.2938,49.3358,14863.0
2018-12-27 11:45:00,58.76,58.79,58.67,58.7,11199.0,49.3525,49.3777,49.277,49.3022,11199.0
2018-12-27 11:50:00,58.67,58.78,58.67,58.75,14261.0,49.277,49.3693,49.277,49.3442,14261.0
2018-12-27 11:55:00,58.75,58.96,58.69,58.9,9980.0,49.3442,49.5205,49.2938,49.4701,9980.0
2018-12-27 12:00:00,58.9,58.93,58.72,58.74,12747.0,49.4701,49.4953,49.319,49.3358,12747.0
2018-12-27 12:05:00,58.77,58.83,58.73,58.79,5034.0,49.3609,49.4113,49.3274,49.3777,5034.0
2018-12-27 12:10:00,58.81,58.86,58.78,58.83,5612.0,49.3945,49.4365,49.3693,49.4113,5612.0
2018-12-27 12:15:00,58.86,59.17,58.86,59.14,21426.0,49.4365,49.6969,49.4365,49.6717,21426.0
2018-12-27 12:20:00,59.15,59.17,59.0,59.08,16645.0,49.6801,49.6969,49.5541,49.6213,16645.0
2018-12-27 12:25:00,59.1,59.12,58.73,58.81,29269.0,49.6381,49.6549,49.3274,49.3945,29269.0
2018-12-27 12:30:00,58.77,58.83,58.68,58.72,11478.0,49.3609,49.4113,49.2854,49.319,11478.0
2018-12-27 12:35:00,58.78,58.83,58.7,58.78,9954.0,49.3693,49.4113,49.3022,49.3693,9954.0
2018-12-27 12:40:00,58.8,58.8,58.64,58.68,5758.0,49.3861,49.3861,49.2518,49.2854,5758.0
2018-12-27 12:45:00,58.7,58.8,58.64,58.77,8900.0,49.3022,49.3861,49.2518,49.3609,8900.0
2018-12-27 12:50:00,58.76,58.88,58.72,58.88,10009.0,49.3525,49.4533,49.319,49.4533,10009.0
2018-12-27 12:55:00,58.88,58.9,58.78,58.87,7253.0,49.4533,49.4701,49.3693,49.4449,7253.0
2018-12-27 13:00:00,58.85,58.87,58.74,58.76,10783.0,49.4281,49.4449,49.3358,49.3525,10783.0
2018-12-27 13:05:00,58.76,58.88,58.76,58.81,8305.0,49.3525,49.4533,49.3525,49.3945,8305.0
2018-12-27 13:10:00,58.83,58.86,58.74,58.79,11722.0,49.4113,49.4365,49.3358,49.3777,11722.0
2018-12-27 13:15:00,58.79,58.81,58.62,58.62,9458.0,49.3777,49.3945,49.235,49.235,9458.0
2018-12-27 13:20:00,58.62,58.62,58.53,58.58,7820.0,49.235,49.235,49.1594,49.2014,7820.0
2018-12-27 13:25:00,58.58,58.67,58.54,58.55,15272.0,49.2014,49.277,49.1678,49.1762,15272.0
2018-12-27 13:30:00,58.55,58.57,58.51,58.56,8643.0,49.1762,49.193,49.1426,49.1846,8643.0
2018-12-27 13:35:00,58.55,58.55,58.45,58.45,13325.0,49.1762,49.1762,49.0922,49.0922,13325.0
2018-12-27 13:40:00,58.43,58.49,58.43,58.44,6376.0,49.0754,49.1258,49.0754,49.0838,6376.0
2018-12-27 13:45:00,58.43,58.46,58.25,58.27,13037.0,49.0754,49.1006,48.9242,48.941,13037.0
2018-12-27 13:50:00,58.28,58.29,58.18,58.21,9295.0,48.9494,48.9578,48.8654,48.8906,9295.0
2018-12-27 13:55:00,58.2,58.41,58.2,58.38,13717.0,48.8822,49.0586,48.8822,49.0334,13717.0
2018-12-27 14:00:00,58.37,58.37,58.23,58.36,11365.0,49.025,49.025,48.9074,49.0166,11365.0
2018-12-27 14:05:00,58.36,58.43,58.22,58.23,17610.0,49.0166,49.0754,48.899,48.9074,17610.0
2018-12-27 14:10:00,58.23,58.27,58.16,58.16,13557.0,48.9074,48.941,48.8486,48.8486,13557.0
2018-12-27 14:15:00,58.15,58.15,58.02,58.03,20688.0,48.8402,48.8402,48.731,48.7394,20688.0
2018-12-27 14:20:00,58.01,58.12,57.98,58.1,14383.0,48.7226,48.815,48.6974,48.7982,14383.0
2018-12-27 14:25:00,58.08,58.17,58.0,58.16,16030.0,48.7814,48.857,48.7142,48.8486,16030.0
2018-12-27 14:30:00,58.15,58.16,58.07,58.12,10258.0,48.8402,48.8486,48.773,48.815,10258.0
2018-12-27 14:35:00,58.14,58.25,58.1,58.21,15215.0,48.8318,48.9242,48.7982,48.8906,15215.0
2018-12-27 14:40:00,58.22,58.58,58.22,58.56,23166.0,48.899,49.2014,48.899,49.1846,23166.0
2018-12-27 14:45:00,58.58,58.59,58.33,58.41,16498.0,49.2014,49.2098,48.9914,49.0586,16498.0
2018-12-27 14:50:00,58.4,58.74,58.37,58.67,20710.0,49.0502,49.3358,49.025,49.277,20710.0
2018-12-27 14:55:00,58.66,58.72,58.57,58.71,21658.0,49.2686,49.319,49.193,49.3106,21658.0
2018-12-27 15:00:00,58.71,58.73,58.49,58.62,23771.0,49.3106,49.3274,49.1258,49.235,23771.0
2018-12-27 15:05:00,58.61,58.73,58.52,58.66,21018.0,49.2266,49.3274,49.151,49.2686,21018.0
2018-12-27 15:10:00,58.64,58.99,58.58,58.98,30777.0,49.2518,49.5457,49.2014,49.5373,30777.0
2018-12-27 15:15:00,58.99,59.0,58.84,58.92,14579.0,49.5457,49.5541,49.4197,49.4869,14579.0
2018-12-27 15:20:00,58.94,59.19,58.94,59.19,28525.0,49.5037,49.7137,49.5037,49.7137,28525.0
2018-12-27 15:25:00,59.2,59.4,59.11,59.37,26506.0,49.7221,49.8901,49.6465,49.8649,26506.0
2018-12-27 15:30:00,59.38,59.45,59.2,59.38,49876.0,49.8733,49.9321,49.7221,49.8733,49876.0
2018-12-27 15:35:00,59.38,59.7,59.38,59.64,40214.0,49.8733,50.1421,49.8733,50.0917,40214.0
2018-12-27 15:40:00,59.66,60.05,59.66,59.97,92677.0,50.1085,50.436,50.1085,50.3688,92677.0
2018-12-27 15:45:00,59.98,60.0,59.67,59.82,79962.0,50.3772,50.394,50.1169,50.2428,79962.0
2018-12-27 15:50:00,59.82,59.84,59.54,59.61,70490.0,50.2428,50.2596,50.0077,50.0665,70490.0
2018-12-27 15:55:00,59.62,60.21,59.62,60.21,201324.0,50.0749,50.5704,50.0749,50.5704,201324.0
2018-12-28 09:30:00,60.33,60.62,60.13,60.23,53120.0,50.6712,50.9148,50.5032,50.5872,53120.0
2018-12-28 09:35:00,60.23,60.27,60.12,60.23,23965.0,50.5872,50.6208,50.4948,50.5872,23965.0
2018-12-28 09:40:00,60.22,60.79,60.2,60.79,18267.0,50.5788,51.0575,50.562,51.0575,18267.0
2018-12-28 09:45:00,60.76,60.79,60.46,60.47,18240.0,51.0324,51.0575,50.7804,50.7888,18240.0
2018-12-28 09:50:00,60.49,60.58,60.36,60.58,17441.0,50.8056,50.8812,50.6964,50.8812,17441.0
2018-12-28 09:55:00,60.59,60.63,60.41,60.55,17751.0,50.8896,50.9232,50.7384,50.856,17751.0
2018-12-28 10:00:00,60.56,60.57,60.32,60.33,22980.0,50.8644,50.8728,50.6628,50.6712,22980.0
2018-12-28 10:05:00,60.35,60.46,60.32,60.35,11102.0,50.688,50.7804,50.6628,50.688,11102.0
2018-12-28 10:10:00,60.33,60.37,60.24,60.28,8315.0,50.6712,50.7048,50.5956,50.6292,8315.0
2018-12-28 10:15:00,60.31,60.45,60.31,60.41,12146.0,50.6544,50.772,50.6544,50.7384,12146.0
2018-12-28 10:20:00,60.37,60.48,60.27,60.28,25953.0,50.7048,50.7972,50.6208,50.6292,25953.0
2018-12-28 10:25:00,60.27,60.31,60.09,60.12,14822.0,50.6208,50.6544,50.4696,50.4948,14822.0
2018-12-28 10:30:00,60.17,60.2,60.05,60.07,7485.0,50.5368,50.562,50.436,50.4528,7485.0
2018-12-28 10:35:00,60.08,60.08,59.83,59.97,11749.0,50.4612,50.4612,50.2512,50.3688,11749.0
2018-12-28 10:40:00,59.95,60.09,59.94,59.97,11352.0,50.352,50.4696,50.3436,50.3688,11352.0
2018-12-28 10:45:00,59.95,60.05,59.92,60.02,13971.0,50.352,50.436,50.3268,50.4108,13971.0
2018-12-28 10:50:00,60.04,60.13,59.95,59.95,37722.0,50.4276,50.5032,50.352,50.352,37722.0
2018-12-28 10:55:00,59.97,59.99,59.86,59.88,11973.0,50.3688,50.3856,50.2764,50.2932,11973.0
2018-12-28 11:00:00,59.88,59.9,59.79,59.8,27031.0,50.2932,50.31,50.2176,50.226,27031.0
2018-12-28 11:05:00,59.81,59.82,59.66,59.73,39831.0,50.2344,50.2428,50.1085,50.1673,39831.0
2018-12-28 11:10:00,59.73,59.88,59.71,59.83,23047.0,50.1673,50.2932,50.1505,50.2512,23047.0
2018-12-28 11:15:00,59.82,60.01,59.72,59.73,42565.0,50.2428,50.4024,50.1589,50.1673,42565.0
2018-12-28 11:20:00,59.73,59.77,59.55,59.55,36823.0,50.1673,50.2008,50.0161,50.0161,36823.0
2018-12-28 11:25:00,59.54,59.7,59.49,59.7,28047.0,50.0077,50.1421,49.9657,50.1421,28047.0
2018-12-28 11:30:00,59.7,59.75,59.63,59.71,14428.0,50.1421,50.1841,50.0833,50.1505,14428.0
2018-12-28 11:35:00,59.73,59.88,59.72,59.83,18838.0,50.1673,50.2932,50.1589,50.2512,18838.0
2018-12-28 11:40:00,59.8,59.84,59.65,59.65,18930.0,50.226,50.2596,50.1001,50.1001,18930.0
2018-12-28 11:45:00,59.66,59.71,59.62,59.71,19458.0,50.1085,50.1505,50.0749,50.1505,19458.0
2018-12-28 11:50:00,59.72,59.85,59.69,59.77,17080.0,50.1589,50.268,50.1337,50.2008,17080.0
2018-12-28 11:55:00,59.76,59.88,59.74,59.81,19677.0,50.1924,50.2932,50.1757,50.2344,19677.0
2018-12-28 12:00:00,59.82,59.98,59.82,59.97,12083.0,50.2428,50.3772,50.2428,50.3688,12083.0
2018-12-28 12:05:00,59.98,60.13,59.96,60.09,27791.0,50.3772,50.5032,50.3604,50.4696,27791.0
2018-12-28 12:10:00,60.09,60.1,59.97,59.99,18829.0,50.4696,50.478,50.3688,50.3856,18829.0
2018-12-28 12:15:00,60.0,60.0,59.86,59.92,12305.0,50.394,50.394,50.2764,50.3268,12305.0
2018-12-28 12:20:00,59.92,60.07,59.89,60.05,18844.0,50.3268,50.4528,50.3016,50.436,18844.0
2018-12-28 12:25:00,60.06,60.06,59.91,59.99,13915.0,50.4444,50.4444,50.3184,50.3856,13915.0
2018-12-28 12:30:00,60.01,60.1,60.01,60.08,7225.0,50.4024,50.478,50.4024,50.4612,7225.0
2018-12-28 12:35:00,60.06,60.14,60.03,60.14,11823.0,50.4444,50.5116,50.4192,50.5116,11823.0
2018-12-28 12:40:00,60.14,60.24,60.14,60.23,12400.0,50.5116,50.5956,50.5116,50.5872,12400.0
2018-12-28 12:45:00,60.2,60.23,60.07,60.09,16184.0,50.562,50.5872,50.4528,50.4696,16184.0
2018-12-28 12:50:00,60.11,60.21,60.03,60.16,15767.0,50.4864,50.5704,50.4192,50.5284,15767.0
2018-12-28 12:55:00,60.15,60.15,59.86,59.88,9835.0,50.52,50.52,50.2764,50.2932,9835.0
2018-12-28 13:00:00,59.88,59.97,59.88,59.93,7335.0,50.2932,50.3688,50.2932,50.3352,7335.0
2018-12-28 13:05:00,59.92,60.02,59.85,60.02,26456.0,50.3268,50.4108,50.268,50.4108,26456.0
2018-12-28 13:10:00,60.02,60.02,59.92,59.98,10157.0,50.4108,50.4108,50.3268,50.3772,10157.0
2018-12-28 13:15:00,60.01,60.01,59.89,59.89,8859.0,50.4024,50.4024,50.3016,50.3016,8859.0
2018-12-28 13:20:00,59.89,59.91,59.81,59.81,13076.0,50.3016,50.3184,50.2344,50.2344,13076.0
2018-12-28 13:25:00,59.81,59.89,59.79,59.84,7495.0,50.2344,50.3016,50.2176,50.2596,7495.0
2018-12-28 13:30:00,59.83,59.83,59.71,59.79,10865.0,50.2512,50.2512,50.1505,50.2176,10865.0
2018-12-28 13:35:00,59.79,59.89,59.77,59.86,7687.0,50.2176,50.3016,50.2008,50.2764,7687.0
2018-12-28 13:40:00,59.87,59.94,59.85,59.85,14719.0,50.2848,50.3436,50.268,50.268,14719.0
2018-12-28 13:45:00,59.86,60.03,59.86,60.02,12298.0,50.2764,50.4192,50.2764,50.4108,12298.0
2018-12-28 13:50:00,60.01,60.1,59.96,59.97,14084.0,50.4024,50.478,50.3604,50.3688,14084.0
2018-12-28 13:55:00,59.97,60.04,59.97,59.99,8141.0,50.3688,50.4276,50.3688,50.3856,8141.0
2018-12-28 14:00:00,60.0,60.12,60.0,60.07,20722.0,50.394,50.4948,50.394,50.4528,20722.0
2018-12-28 14:05:00,60.09,60.17,60.08,60.1,15630.0,50.4696,50.5368,50.4612,50.478,15630.0
2018-12-28 14:10:00,60.13,60.23,60.1,60.23,11969.0,50.5032,50.5872,50.478,50.5872,11969.0
2018-12-28 14:15:00,60.23,60.36,60.22,60.22,13668.0,50.5872,50.6964,50.5788,50.5788,13668.0
2018-12-28 14:20:00,60.22,60.28,60.11,60.23,14239.0,50.5788,50.6292,50.4864,50.5872,14239.0
2018-12-28 14:25:00,60.21,60.26,60.16,60.16,10471.0,50.5704,50.6124,50.5284,50.5284,10471.0
2018-12-28 14:30:00,60.15,60.24,60.08,60.24,11834.0,50.52,50.5956,50.4612,50.5956,11834.0
2018-12-28 14:35:00,60.23,60.34,60.21,60.34,27728.0,50.5872,50.6796,50.5704,50.6796,27728.0
2018-12-28 14:40:00,60.34,60.42,60.29,60.31,35243.0,50.6796,50.7468,50.6376,50.6544,35243.0
2018-12-28 14:45:00,60.31,60.35,60.22,60.35,42789.0,50.6544,50.688,50.5788,50.688,42789.0
2018-12-28 14:50:00,60.33,60.37,60.22,60.37,155466.0,50.6712,50.7048,50.5788,50.7048,155466.0
2018-12-28 14:55:00,60.38,60.48,60.34,60.42,30693.0,50.7132,50.7972,50.6796,50.7468,30693.0
2018-12-28 15:00:00,60.42,60.49,60.3,60.37,52568.0,50.7468,50.8056,50.646,50.7048,52568.0
2018-12-28 15:05:00,60.35,60.35,60.07,60.16,30234.0,50.688,50.688,50.4528,50.5284,30234.0
2018-12-28 15:10:00,60.13,60.15,59.94,60.15,29042.0,50.5032,50.52,50.3436,50.52,29042.0
2018-12-28 15:15:00,60.13,60.18,59.93,59.93,31293.0,50.5032,50.5452,50.3352,50.3352,31293.0
2018-12-28 15:20:00,59.93,59.93,59.78,59.84,45273.0,50.3352,50.3352,50.2092,50.2596,45273.0
2018-12-28 15:25:00,59.86,59.88,59.47,59.57,54009.0,50.2764,50.2932,49.9489,50.0329,54009.0
2018-12-28 15:30:00,59.57,59.66,59.45,59.6,49217.0,50.0329,50.1085,49.9321,50.0581,49217.0
2018-12-28 15:35:00,59.6,59.7,59.47,59.48,52388.0,50.0581,50.1421,49.9489,49.9573,52388.0
2018-12-28 15:40:00,59.47,59.62,59.41,59.41,76458.0,49.9489,50.0749,49.8985,49.8985,76458.0
2018-12-28 15:45:00,59.42,59.63,59.42,59.61,86156.0,49.9069,50.0833,49.9069,50.0665,86156.0
2018-12-28 15:50:00,59.62,59.66,59.46,59.47,86459.0,50.0749,50.1085,49.9405,49.9489,86459.0
2018-12-28 15:55:00,59.48,59.75,59.47,59.65,190590.0,49.9573,50.1841,49.9489,50.1001,190590.0
2018-12-31 09:30:00,60.07,60.29,59.69,60.24,66881.0,50.4528,50.6376,50.1337,50.5956,66881.0
2018-12-31 09:35:00,60.26,60.26,60.06,60.19,22974.0,50.6124,50.6124,50.4444,50.5536,22974.0
2018-12-31 09:40:00,60.19,60.22,60.07,60.11,10280.0,50.5536,50.5788,50.4528,50.4864,10280.0
2018-12-31 09:45:00,60.11,60.17,60.03,60.1,10171.0,50.4864,50.5368,50.4192,50.478,10171.0
2018-12-31 09:50:00,60.1,60.19,60.09,60.1,22577.0,50.478,50.5536,50.4696,50.478,22577.0
2018-12-31 09:55:00,60.11,60.23,60.09,60.12,42134.0,50.4864,50.5872,50.4696,50.4948,42134.0
2018-12-31 10:00:00,60.15,60.26,60.07,60.21,23711.0,50.52,50.6124,50.4528,50.5704,23711.0
2018-12-31 10:05:00,60.2,60.25,60.05,60.06,22343.0,50.562,50.604,50.436,50.4444,22343.0
2018-12-31 10:10:00,60.07,60.2,60.05,60.11,21957.0,50.4528,50.562,50.436,50.4864,21957.0
2018-12-31 10:15:00,60.1,60.21,59.98,59.99,43254.0,50.478,50.5704,50.3772,50.3856,43254.0
2018-12-31 10:20:00,59.99,60.08,59.97,60.0,14119.0,50.3856,50.4612,50.3688,50.394,14119.0
2018-12-31 10:25:00,59.99,60.0,59.87,59.92,11026.0,50.3856,50.394,50.2848,50.3268,11026.0
2018-12-31 10:30:00,59.93,60.0,59.87,60.0,16863.0,50.3352,50.394,50.2848,50.394,16863.0
2018-12-31 10:35:00,59.99,60.06,59.97,60.02,13994.0,50.3856,50.4444,50.3688,50.4108,13994.0
2018-12-31 10:40:00,60.01,60.21,60.01,60.21,27651.0,50.4024,50.5704,50.4024,50.5704,27651.0
2018-12-31 10:45:00,60.21,60.26,60.21,60.21,16068.0,50.5704,50.6124,50.5704,50.5704,16068.0
2018-12-31 10:50:00,60.2,60.21,60.12,60.12,16045.0,50.562,50.5704,50.4948,50.4948,16045.0
2018-12-31 10:55:00,60.12,60.18,60.06,60.07,9868.0,50.4948,50.5452,50.4444,50.4528,9868.0
2018-12-31 11:00:00,60.08,60.09,59.97,60.07,14012.0,50.4612,50.4696,50.3688,50.4528,14012.0
2018-12-31 11:05:00,60.05,60.09,60.01,60.03,6473.0,50.436,50.4696,50.4024,50.4192,6473.0
2018-12-31 11:10:00,60.01,60.01,59.87,59.93,15364.0,50.4024,50.4024,50.2848,50.3352,15364.0
2018-12-31 11:15:00,59.93,59.99,59.89,59.94,13791.0,50.3352,50.3856,50.3016,50.3436,13791.0
2018-12-31 11:20:00,59.95,59.97,59.84,59.91,10200.0,50.352,50.3688,50.2596,50.3184,10200.0
2018-12-31 11:25:00,59.88,60.03,59.87,60.01,26382.0,50.2932,50.4192,50.2848,50.4024,26382.0
2018-12-31 11:30:00,60.0,60.02,59.7,59.75,18542.0,50.394,50.4108,50.1421,50.1841,18542.0
2018-12-31 11:35:00,59.75,59.87,59.69,59.79,11850.0,50.1841,50.2848,50.1337,50.2176,11850.0
2018-12-31 11:40:00,59.79,59.8,59.68,59.73,9861.0,50.2176,50.226,50.1253,50.1673,9861.0
2018-12-31 11:45:00,59.75,59.92,59.68,59.91,15899.0,50.1841,50.3268,50.1253,50.3184,15899.0
2018-12-31 11:50:00,59.92,59.99,59.87,59.92,12527.0,50.3268,50.3856,50.2848,50.3268,12527.0
2018-12-31 11:55:00,59.95,59.99,59.83,59.98,13691.0,50.352,50.3856,50.2512,50.3772,13691.0
2018-12-31 12:00:00,59.99,60.0,59.94,59.94,7735.0,50.3856,50.394,50.3436,50.3436,7735.0
2018-12-31 12:05:00,59.91,59.95,59.86,59.92,11056.0,50.3184,50.352,50.2764,50.3268,11056.0
2018-12-31 12:10:00,59.92,59.98,59.79,59.94,19034.0,50.3268,50.3772,50.2176,50.3436,19034.0
2018-12-31 12:15:00,59.95,59.98,59.9,59.93,10910.0,50.352,50.3772,50.31,50.3352,10910.0
2018-12-31 12:20:00,59.95,60.05,59.94,59.98,14047.0,50.352,50.436,50.3436,50.3772,14047.0
2018-12-31 12:25:00,59.99,60.07,59.95,60.07,7958.0,50.3856,50.4528,50.352,50.4528,7958.0
2018-12-31 12:30:00,60.07,60.1,59.99,60.02,16156.0,50.4528,50.478,50.3856,50.4108,16156.0
2018-12-31 12:35:00,60.04,60.15,60.03,60.14,14107.0,50.4276,50.52,50.4192,50.5116,14107.0
2018-12-31 12:40:00,60.14,60.15,60.06,60.15,10980.0,50.5116,50.52,50.4444,50.52,10980.0
2018-12-31 12:45:00,60.15,60.19,60.12,60.12,11517.0,50.52,50.5536,50.4948,50.4948,11517.0
2018-12-31 12:50:00,60.12,60.12,60.02,60.08,12620.0,50.4948,50.4948,50.4108,50.4612,12620.0
2018-12-31 12:55:00,60.07,60.09,60.0,60.07,14222.0,50.4528,50.4696,50.394,50.4528,14222.0
2018-12-31 13:00:00,60.09,60.13,60.03,60.05,14055.0,50.4696,50.5032,50.4192,50.436,14055.0
2018-12-31 13:05:00,60.07,60.14,60.07,60.13,10309.0,50.4528,50.5116,50.4528,50.5032,10309.0
2018-12-31 13:10:00,60.12,60.21,60.1,60.13,10954.0,50.4948,50.5704,50.478,50.5032,10954.0
2018-12-31 13:15:00,60.14,60.23,60.14,60.21,14944.0,50.5116,50.5872,50.5116,50.5704,14944.0
2018-12-31 13:20:00,60.21,60.25,60.19,60.25,15346.0,50.5704,50.604,50.5536,50.604,15346.0
2018-12-31 13:25:00,60.25,60.25,60.21,60.24,9484.0,50.604,50.604,50.5704,50.5956,9484.0
2018-12-31 13:30:00,60.24,60.24,60.14,60.15,19305.0,50.5956,50.5956,50.5116,50.52,19305.0
2018-12-31 13:35:00,60.15,60.2,60.15,60.17,14287.0,50.52,50.562,50.52,50.5368,14287.0
2018-12-31 13:40:00,60.17,60.19,60.06,60.06,14693.0,50.5368,50.5536,50.4444,50.4444,14693.0
2018-12-31 13:45:00,60.06,60.07,60.0,60.05,21031.0,50.4444,50.4528,50.394,50.436,21031.0
2018-12-31 13:50:00,60.04,60.06,59.96,60.01,13797.0,50.4276,50.4444,50.3604,50.4024,13797.0
2018-12-31 13:55:00,60.01,60.07,60.0,60.01,22018.0,50.4024,50.4528,50.394,50.4024,22018.0
2018-12-31 14:00:00,60.01,60.03,59.89,60.0,17683.0,50.4024,50.4192,50.3016,50.394,17683.0
2018-12-31 14:05:00,60.0,60.11,60.0,60.09,25979.0,50.394,50.4864,50.394,50.4696,25979.0
2018-12-31 14:10:00,60.09,60.1,60.02,60.06,18974.0,50.4696,50.478,50.4108,50.4444,18974.0
2018-12-31 14:15:00,60.05,60.17,60.03,60.16,26074.0,50.436,50.5368,50.4192,50.5284,26074.0
2018-12-31 14:20:00,60.16,60.17,59.89,59.99,16616.0,50.5284,50.5368,50.3016,50.3856,16616.0
2018-12-31 14:25:00,59.98,60.07,59.95,59.97,19180.0,50.3772,50.4528,50.352,50.3688,19180.0
2018-12-31 14:30:00,59.97,60.02,59.85,59.86,16012.0,50.3688,50.4108,50.268,50.2764,16012.0
2018-12-31 14:35:00,59.86,59.89,59.77,59.86,16723.0,50.2764,50.3016,50.2008,50.2764,16723.0
2018-12-31 14:40:00,59.86,59.97,59.84,59.92,34305.0,50.2764,50.3688,50.2596,50.3268,34305.0
2018-12-31 14:45:00,59.91,60.09,59.88,60.07,14374.0,50.3184,50.4696,50.2932,50.4528,14374.0
2018-12-31 14:50:00,60.07,60.2,60.06,60.18,17222.0,50.4528,50.562,50.4444,50.5452,17222.0
2018-12-31 14:55:00,60.17,60.19,60.02,60.03,22904.0,50.5368,50.5536,50.4108,50.4192,22904.0
2018-12-31 15:00:00,60.03,60.22,60.03,60.11,26494.0,50.4192,50.5788,50.4192,50.4864,26494.0
2018-12-31 15:05:00,60.11,60.2,60.01,60.01,44244.0,50.4864,50.562,50.4024,50.4024,44244.0
2018-12-31 15:10:00,60.0,60.1,59.98,60.04,28236.0,50.394,50.478,50.3772,50.4276,28236.0
2018-12-31 15:15:00,60.04,60.07,59.96,60.07,22583.0,50.4276,50.4528,50.3604,50.4528,22583.0
2018-12-31 15:20:00,60.05,60.13,59.96,60.0,15927.0,50.436,50.5032,50.3604,50.394,15927.0
2018-12-31 15:25:00,60.0,60.14,59.99,60.06,19169.0,50.394,50.5116,50.3856,50.4444,19169.0
2018-12-31 15:30:00,60.06,60.22,60.05,60.15,18003.0,50.4444,50.5788,50.436,50.52,18003.0
2018-12-31 15:35:00,60.14,60.17,60.06,60.16,21950.0,50.5116,50.5368,50.4444,50.5284,21950.0
2018-12-31 15:40:00,60.17,60.25,60.14,60.21,36593.0,50.5368,50.604,50.5116,50.5704,36593.0
2018-12-31 15:45:00,60.21,60.29,60.07,60.12,59109.0,50.5704,50.6376,50.4528,50.4948,59109.0
2018-12-31 15:50:00,60.12,60.15,60.01,60.04,48974.0,50.4948,50.52,50.4024,50.4276,48974.0
2018-12-31 15:55:00,60.05,60.34,59.91,60.34,257507.0,50.436,50.6796,50.3184,50.6796,257507.0
2019-01-02 09:30:00,59.33,59.47,59.19,59.32,75943.0,49.8313,49.9489,49.7137,49.8229,75943.0
2019-01-02 09:35:00,59.32,59.46,59.26,59.44,18644.0,49.8229,49.9405,49.7725,49.9237,18644.0
2019-01-02 09:40:00,59.43,59.6,59.4,59.57,15291.0,49.9153,50.0581,49.8901,50.0329,15291.0
2019-01-02 09:45:00,59.56,59.65,59.5,59.51,15925.0,50.0245,50.1001,49.9741,49.9825,15925.0
2019-01-02 09:50:00,59.51,59.55,59.4,59.45,26576.0,49.9825,50.0161,49.8901,49.9321,26576.0
2019-01-02 09:55:00,59.43,59.56,59.42,59.55,15038.0,49.9153,50.0245,49.9069,50.0161,15038.0
2019-01-02 10:00:00,59.54,59.55,59.34,59.4,21909.0,50.0077,50.0161,49.8397,49.8901,21909.0
2019-01-02 10:05:00,59.4,59.68,59.39,59.67,17522.0,49.8901,50.1253,49.8817,50.1169,17522.0
2019-01-02 10:10:00,59.69,59.74,59.62,59.67,10985.0,50.1337,50.1757,50.0749,50.1169,10985.0
2019-01-02 10:15:00,59.67,59.69,59.55,59.6,12634.0,50.1169,50.1337,50.0161,50.0581,12634.0
2019-01-02 10:20:00,59.61,59.7,59.6,59.63,12737.0,50.0665,50.1421,50.0581,50.0833,12737.0
2019-01-02 10:25:00,59.65,59.71,59.52,59.52,11568.0,50.1001,50.1505,49.9909,49.9909,11568.0
2019-01-02 10:30:00,59.51,59.51,59.39,59.41,12038.0,49.9825,49.9825,49.8817,49.8985,12038.0
2019-01-02 10:35:00,59.41,59.42,59.38,59.41,8683.0,49.8985,49.9069,49.8733,49.8985,8683.0
2019-01-02 10:40:00,59.45,59.59,59.45,59.58,18094.0,49.9321,50.0497,49.9321,50.0413,18094.0
2019-01-02 10:45:00,59.58,59.6,59.48,59.49,9926.0,50.0413,50.0581,49.9573,49.9657,9926.0
2019-01-02 10:50:00,59.49,59.6,59.44,59.53,20859.0,49.9657,50.0581,49.9237,49.9993,20859.0
2019-01-02 10:55:00,59.52,59.57,59.46,59.47,12158.0,49.9909,50.0329,49.9405,49.9489,12158.0
2019-01-02 11:00:00,59.47,59.51,59.36,59.51,14197.0,49.9489,49.9825,49.8565,49.9825,14197.0
2019-01-02 11:05:00,59.51,59.57,59.47,59.51,19735.0,49.9825,50.0329,49.9489,49.9825,19735.0
2019-01-02 11:10:00,59.51,59.53,59.44,59.5,24990.0,49.9825,49.9993,49.9237,49.9741,24990.0
2019-01-02 11:15:00,59.51,59.62,59.49,59.62,39329.0,49.9825,50.0749,49.9657,50.0749,39329.0
2019-01-02 11:20:00,59.61,59.72,59.54,59.55,61095.0,50.0665,50.1589,50.0077,50.0161,61095.0
2019-01-02 11:25:00,59.53,59.57,59.39,59.4,57393.0,49.9993,50.0329,49.8817,49.8901,57393.0
2019-01-02 11:30:00,59.39,59.4,59.28,59.3,48218.0,49.8817,49.8901,49.7893,49.8061,48218.0
2019-01-02 11:35:00,59.3,59.31,59.17,59.27,46809.0,49.8061,49.8145,49.6969,49.7809,46809.0
2019-01-02 11:40:00,59.29,59.41,59.28,59.41,35842.0,49.7977,49.8985,49.7893,49.8985,35842.0
2019-01-02 11:45:00,59.41,59.42,59.29,59.38,17412.0,49.8985,49.9069,49.7977,49.8733,17412.0
2019-01-02 11:50:00,59.36,59.37,59.16,59.16,17015.0,49.8565,49.8649,49.6885,49.6885,17015.0
2019-01-02 11:55:00,59.17,59.22,59.06,59.06,21937.0,49.6969,49.7389,49.6045,49.6045,21937.0
2019-01-02 12:00:00,59.06,59.13,59.02,59.08,19550.0,49.6045,49.6633,49.5709,49.6213,19550.0
2019-01-02 12:05:00,59.08,59.2,59.01,59.05,60277.0,49.6213,49.7221,49.5625,49.5961,60277.0
2019-01-02 12:10:00,59.04,59.1,59.03,59.1,12081.0,49.5877,49.6381,49.5793,49.6381,12081.0
2019-01-02 12:15:00,59.09,59.1,59.0,59.0,12196.0,49.6297,49.6381,49.5541,49.5541,12196.0
2019-01-02 12:20:00,58.99,58.99,58.9,58.92,22213.0,49.5457,49.5457,49.4701,49.4869,22213.0
2019-01-02 12:25:00,58.92,58.92,58.84,58.86,18631.0,49.4869,49.4869,49.4197,49.4365,18631.0
2019-01-02 12:30:00,58.85,58.86,58.77,58.78,15659.0,49.4281,49.4365,49.3609,49.3693,15659.0
2019-01-02 12:35:00,58.77,58.92,58.77,58.85,36298.0,49.3609,49.4869,49.3609,49.4281,36298.0
2019-01-02 12:40:00,58.85,58.9,58.82,58.9,26206.0,49.4281,49.4701,49.4029,49.4701,26206.0
2019-01-02 12:45:00,58.91,59.04,58.9,59.01,23670.0,49.4785,49.5877,49.4701,49.5625,23670.0
2019-01-02 12:50:00,59.01,59.03,58.98,58.98,30439.0,49.5625,49.5793,49.5373,49.5373,30439.0
2019-01-02 12:55:00,58.99,59.06,58.97,59.05,19634.0,49.5457,49.6045,49.5289,49.5961,19634.0
2019-01-02 13:00:00,59.06,59.11,59.05,59.09,16377.0,49.6045,49.6465,49.5961,49.6297,16377.0
2019-01-02 13:05:00,59.09,59.25,59.09,59.24,14598.0,49.6297,49.7641,49.6297,49.7557,14598.0
2019-01-02 13:10:00,59.25,59.25,59.17,59.21,19618.0,49.7641,49.7641,49.6969,49.7305,19618.0
2019-01-02 13:15:00,59.2,59.27,59.16,59.27,19858.0,49.7221,49.7809,49.6885,49.7809,19858.0
2019-01-02 13:20:00,59.26,59.29,59.22,59.28,13126.0,49.7725,49.7977,49.7389,49.7893,13126.0
2019-01-02 13:25:00,59.27,59.34,59.22,59.31,10098.0,49.7809,49.8397,49.7389,49.8145,10098.0
2019-01-02 13:30:00,59.31,59.38,59.29,59.38,13990.0,49.8145,49.8733,49.7977,49.8733,13990.0
2019-01-02 13:35:00,59.37,59.38,59.28,59.33,11273.0,49.8649,49.8733,49.7893,49.8313,11273.0
2019-01-02 13:40:00,59.34,59.37,59.3,59.37,9739.0,49.8397,49.8649,49.8061,49.8649,9739.0
2019-01-02 13:45:00,59.37,59.45,59.36,59.44,13127.0,49.8649,49.9321,49.8565,49.9237,13127.0
2019-01-02 13:50:00,59.43,59.51,59.43,59.45,11009.0,49.9153,49.9825,49.9153,49.9321,11009.0
2019-01-02 13:55:00,59.44,59.65,59.44,59.62,16168.0,49.9237,50.1001,49.9237,50.0749,16168.0
2019-01-02 14:00:00,59.61,59.61,59.47,59.5,15621.0,50.0665,50.0665,49.9489,49.9741,15621.0
2019-01-02 14:05:00,59.52,59.52,59.35,59.37,13852.0,49.9909,49.9909,49.8481,49.8649,13852.0
2019-01-02 14:10:00,59.37,59.37,59.28,59.32,18478.0,49.8649,49.8649,49.7893,49.8229,18478.0
2019-01-02 14:15:00,59.31,59.39,59.3,59.35,10224.0,49.8145,49.8817,49.8061,49.8481,10224.0
2019-01-02 14:20:00,59.35,59.43,59.34,59.41,15946.0,49.8481,49.9153,49.8397,49.8985,15946.0
2019-01-02 14:25:00,59.43,59.43,59.33,59.35,17413.0,49.9153,49.9153,49.8313,49.8481,17413.0
2019-01-02 14:30:00,59.34,59.53,59.34,59.47,22964.0,49.8397,49.9993,49.8397,49.9489,22964.0
2019-01-02 14:35:00,59.48,59.48,59.39,59.41,12290.0,49.9573,49.9573,49.8817,49.8985,12290.0
2019-01-02 14:40:00,59.42,59.42,59.29,59.36,19813.0,49.9069,49.9069,49.7977,49.8565,19813.0
2019-01-02 14:45:00,59.36,59.45,59.35,59.43,14520.0,49.8565,49.9321,49.8481,49.9153,14520.0
2019-01-02 14:50:00,59.43,59.44,59.34,59.35,15718.0,49.9153,49.9237,49.8397,49.8481,15718.0
2019-01-02 14:55:00,59.36,59.38,59.29,59.3,18009.0,49.8565,49.8733,49.7977,49.8061,18009.0
2019-01-02 15:00:00,59.29,59.41,59.23,59.31,31109.0,49.7977,49.8985,49.7473,49.8145,31109.0
2019-01-02 15:05:00,59.29,59.31,59.2,59.21,62251.0,49.7977,49.8145,49.7221,49.7305,62251.0
2019-01-02 15:10:00,59.21,59.31,59.12,59.3,21110.0,49.7305,49.8145,49.6549,49.8061,21110.0
2019-01-02 15:15:00,59.29,59.29,59.05,59.1,53189.0,49.7977,49.7977,49.5961,49.6381,53189.0
2019-01-02 15:20:00,59.07,59.18,58.99,59.11,103971.0,49.6129,49.7053,49.5457,49.6465,103971.0
2019-01-02 15:25:00,59.11,59.21,59.03,59.12,66462.0,49.6465,49.7305,49.5793,49.6549,66462.0
2019-01-02 15:30:00,59.11,59.11,58.97,59.01,72486.0,49.6465,49.6465,49.5289,49.5625,72486.0
2019-01-02 15:35:00,59.02,59.17,59.01,59.02,55386.0,49.5709,49.6969,49.5625,49.5709,55386.0
2019-01-02 15:40:00,59.01,59.12,59.0,59.04,90303.0,49.5625,49.6549,49.5541,49.5877,90303.0
2019-01-02 15:45:00,59.04,59.19,59.04,59.07,71659.0,49.5877,49.7137,49.5877,49.6129,71659.0
2019-01-02 15:50:00,59.08,59.18,59.07,59.11,113903.0,49.6213,49.7053,49.6129,49.6465,113903.0
2019-01-02 15:55:00,59.11,59.3,59.1,59.24,254155.0,49.6465,49.8061,49.6381,49.7557,254155.0
2019-01-03 09:30:00,58.96,59.25,58.91,59.18,56258.0,49.5205,49.7641,49.4785,49.7053,56258.0
2019-01-03 09:35:00,59.15,59.2,58.95,59.16,21538.0,49.6801,49.7221,49.5121,49.6885,21538.0
2019-01-03 09:40:00,59.15,59.43,59.15,59.32,22866.0,49.6801,49.9153,49.6801,49.8229,22866.0
2019-01-03 09:45:00,59.35,59.51,59.28,59.39,18881.0,49.8481,49.9825,49.7893,49.8817,18881.0
2019-01-03 09:50:00,59.36,59.41,59.29,59.39,25765.0,49.8565,49.8985,49.7977,49.8817,25765.0
2019-01-03 09:55:00,59.37,59.39,59.11,59.11,23215.0,49.8649,49.8817,49.6465,49.6465,23215.0
2019-01-03 10:00:00,59.12,59.14,58.92,58.97,37350.0,49.6549,49.6717,49.4869,49.5289,37350.0
2019-01-03 10:05:00,58.98,59.01,58.81,58.83,28635.0,49.5373,49.5625,49.3945,49.4113,28635.0
2019-01-03 10:10:00,58.82,58.83,58.64,58.68,35778.0,49.4029,49.4113,49.2518,49.2854,35778.0
2019-01-03 10:15:00,58.68,58.92,58.63,58.92,36328.0,49.2854,49.4869,49.2434,49.4869,36328.0
2019-01-03 10:20:00,58.92,59.04,58.86,59.02,45684.0,49.4869,49.5877,49.4365,49.5709,45684.0
2019-01-03 10:25:00,59.0,59.02,58.9,58.9,32591.0,49.5541,49.5709,49.4701,49.4701,32591.0
2019-01-03 10:30:00,58.89,58.89,58.73,58.74,53797.0,49.4617,49.4617,49.3274,49.3358,53797.0
2019-01-03 10:35:00,58.71,58.73,58.47,58.61,36690.0,49.3106,49.3274,49.109,49.2266,36690.0
2019-01-03 10:40:00,58.6,58.69,58.54,58.58,38568.0,49.2182,49.2938,49.1678,49.2014,38568.0
2019-01-03 10:45:00,58.58,58.73,58.57,58.58,29794.0,49.2014,49.3274,49.193,49.2014,29794.0
2019-01-03 10:50:00,58.57,58.77,58.57,58.74,39700.0,49.193,49.3609,49.193,49.3358,39700.0
2019-01-03 10:55:00,58.74,58.87,58.74,58.82,15987.0,49.3358,49.4449,49.3358,49.4029,15987.0
2019-01-03 11:00:00,58.83,58.91,58.76,58.82,33405.0,49.4113,49.4785,49.3525,49.4029,33405.0
2019-01-03 11:05:00,58.82,58.83,58.69,58.79,25458.0,49.4029,49.4113,49.2938,49.3777,25458.0
2019-01-03 11:10:00,58.8,58.97,58.8,58.85,24227.0,49.3861,49.5289,49.3861,49.4281,24227.0
2019-01-03 11:15:00,58.86,58.94,58.76,58.77,33016.0,49.4365,49.5037,49.3525,49.3609,33016.0
2019-01-03 11:20:00,58.78,58.83,58.72,58.73,30431.0,49.3693,49.4113,49.319,49.3274,30431.0
2019-01-03 11:25:00,58.72,58.74,58.65,58.67,20601.0,49.319,49.3358,49.2602,49.277,20601.0
2019-01-03 11:30:00,58.67,58.78,58.63,58.78,36758.0,49.277,49.3693,49.2434,49.3693,36758.0
2019-01-03 11:35:00,58.79,59.01,58.79,58.98,37270.0,49.3777,49.5625,49.3777,49.5373,37270.0
2019-01-03 11:40:00,58.98,59.15,58.95,59.05,51852.0,49.5373,49.6801,49.5121,49.5961,51852.0
2019-01-03 11:45:00,59.05,59.24,59.0,59.17,18762.0,49.5961,49.7557,49.5541,49.6969,18762.0
2019-01-03 11:50:00,59.18,59.26,59.07,59.15,23744.0,49.7053,49.7725,49.6129,49.6801,23744.0
2019-01-03 11:55:00,59.15,59.23,59.09,59.13,16235.0,49.6801,49.7473,49.6297,49.6633,16235.0
2019-01-03 12:00:00,59.11,59.13,58.91,58.94,18589.0,49.6465,49.6633,49.4785,49.5037,18589.0
2019-01-03 12:05:00,58.94,59.02,58.89,58.97,16084.0,49.5037,49.5709,49.4617,49.5289,16084.0
2019-01-03 12:10:00,58.97,59.17,58.97,59.1,47036.0,49.5289,49.6969,49.5289,49.6381,47036.0
2019-01-03 12:15:00,59.11,59.14,58.91,58.98,18953.0,49.6465,49.6717,49.4785,49.5373,18953.0
2019-01-03 12:20:00,58.98,59.13,58.98,59.13,11074.0,49.5373,49.6633,49.5373,49.6633,11074.0
2019-01-03 12:25:00,59.13,59.15,59.02,59.05,18602.0,49.6633,49.6801,49.5709,49.5961,18602.0
2019-01-03 12:30:00,59.04,59.14,59.03,59.13,18986.0,49.5877,49.6717,49.5793,49.6633,18986.0
2019-01-03 12:35:00,59.13,59.13,58.96,59.0,29029.0,49.6633,49.6633,49.5205,49.5541,29029.0
2019-01-03 12:40:00,58.99,59.05,58.96,59.01,18714.0,49.5457,49.5961,49.5205,49.5625,18714.0
2019-01-03 12:45:00,59.03,59.23,59.03,59.23,17468.0,49.5793,49.7473,49.5793,49.7473,17468.0
2019-01-03 12:50:00,59.23,59.33,59.2,59.32,19106.0,49.7473,49.8313,49.7221,49.8229,19106.0
2019-01-03 12:55:00,59.32,59.35,59.22,59.29,13260.0,49.8229,49.8481,49.7389,49.7977,13260.0
2019-01-03 13:00:00,59.29,59.29,59.14,59.18,13512.0,49.7977,49.7977,49.6717,49.7053,13512.0
2019-01-03 13:05:00,59.17,59.2,59.04,59.12,17970.0,49.6969,49.7221,49.5877,49.6549,17970.0
2019-01-03 13:10:00,59.11,59.15,59.05,59.08,20168.0,49.6465,49.6801,49.5961,49.6213,20168.0
2019-01-03 13:15:00,59.08,59.08,58.67,58.77,52931.0,49.6213,49.6213,49.277,49.3609,52931.0
2019-01-03 13:20:00,58.8,58.87,58.8,58.84,12277.0,49.3861,49.4449,49.3861,49.4197,12277.0
2019-01-03 13:25:00,58.84,58.92,58.82,58.9,12987.0,49.4197,49.4869,49.4029,49.4701,12987.0
2019-01-03 13:30:00,58.89,58.95,58.85,58.9,11384.0,49.4617,49.5121,49.4281,49.4701,11384.0
2019-01-03 13:35:00,58.91,59.01,58.85,58.98,16008.0,49.4785,49.5625,49.4281,49.5373,16008.0
2019-01-03 13:40:00,58.99,59.08,58.97,59.0,16870.0,49.5457,49.6213,49.5289,49.5541,16870.0
2019-01-03 13:45:00,59.0,59.0,58.9,58.94,13757.0,49.5541,49.5541,49.4701,49.5037,13757.0
2019-01-03 13:50:00,58.94,58.97,58.79,58.8,30651.0,49.5037,49.5289,49.3777,49.3861,30651.0
2019-01-03 13:55:00,58.8,58.84,58.76,58.8,21029.0,49.3861,49.4197,49.3525,49.3861,21029.0
2019-01-03 14:00:00,58.8,58.86,58.75,58.8,25375.0,49.3861,49.4365,49.3442,49.3861,25375.0
2019-01-03 14:05:00,58.8,58.92,58.78,58.92,20339.0,49.3861,49.4869,49.3693,49.4869,20339.0
2019-01-03 14:10:00,58.89,58.99,58.87,58.9,16683.0,49.4617,49.5457,49.4449,49.4701,16683.0
2019-01-03 14:15:00,58.9,59.0,58.86,58.98,32977.0,49.4701,49.5541,49.4365,49.5373,32977.0
2019-01-03 14:20:00,58.99,59.05,58.96,58.98,18209.0,49.5457,49.5961,49.5205,49.5373,18209.0
2019-01-03 14:25:00,58.98,59.12,58.94,59.11,26347.0,49.5373,49.6549,49.5037,49.6465,26347.0
2019-01-03 14:30:00,59.12,59.2,59.05,59.09,23732.0,49.6549,49.7221,49.5961,49.6297,23732.0
2019-01-03 14:35:00,59.09,59.1,58.99,59.05,24802.0,49.6297,49.6381,49.5457,49.5961,24802.0
2019-01-03 14:40:00,59.04,59.09,58.98,58.99,20712.0,49.5877,49.6297,49.5373,49.5457,20712.0
2019-01-03 14:45:00,58.98,58.99,58.86,58.89,20200.0,49.5373,49.5457,49.4365,49.4617,20200.0
2019-01-03 14:50:00,58.88,58.9,58.81,58.83,31796.0,49.4533,49.4701,49.3945,49.4113,31796.0
2019-01-03 14:55:00,58.82,58.82,58.68,58.73,31465.0,49.4029,49.4029,49.2854,49.3274,31465.0
2019-01-03 15:00:00,58.74,58.74,58.55,58.57,36233.0,49.3358,49.3358,49.1762,49.193,36233.0
2019-01-03 15:05:00,58.56,58.59,58.53,58.58,36375.0,49.1846,49.2098,49.1594,49.2014,36375.0
2019-01-03 15:10:00,58.57,58.6,58.49,58.49,29643.0,49.193,49.2182,49.1258,49.1258,29643.0
2019-01-03 15:15:00,58.49,58.72,58.49,58.69,47562.0,49.1258,49.319,49.1258,49.2938,47562.0
2019-01-03 15:20:00,58.68,58.76,58.59,58.59,50392.0,49.2854,49.3525,49.2098,49.2098,50392.0
2019-01-03 15:25:00,58.58,58.68,58.55,58.61,40051.0,49.2014,49.2854,49.1762,49.2266,40051.0
2019-01-03 15:30:00,58.61,58.81,58.57,58.76,54455.0,49.2266,49.3945,49.193,49.3525,54455.0
2019-01-03 15:35:00,58.76,58.82,58.48,58.5,62875.0,49.3525,49.4029,49.1174,49.1342,62875.0
2019-01-03 15:40:00,58.49,58.59,58.44,58.47,93130.0,49.1258,49.2098,49.0838,49.109,93130.0
2019-01-03 15:45:00,58.47,58.57,58.41,58.54,131786.0,49.109,49.193,49.0586,49.1678,131786.0
2019-01-03 15:50:00,58.54,58.58,58.31,58.35,181228.0,49.1678,49.2014,48.9746,49.0082,181228.0
2019-01-03 15:55:00,58.36,58.36,58.1,58.25,432278.0,49.0166,49.0166,48.7982,48.9242,432278.0
2019-01-04 09:30:00,59.05,59.26,59.04,59.1,32076.0,49.5961,49.7725,49.5877,49.6381,32076.0
2019-01-04 09:35:00,59.13,59.13,58.82,59.01,24501.0,49.6633,49.6633,49.4029,49.5625,24501.0
2019-01-04 09:40:00,58.98,59.15,58.85,59.11,42490.0,49.5373,49.6801,49.4281,49.6465,42490.0
2019-01-04 09:45:00,59.13,59.25,59.13,59.25,18068.0,49.6633,49.7641,49.6633,49.7641,18068.0
2019-01-04 09:50:00,59.28,59.45,59.25,59.38,26831.0,49.7893,49.9321,49.7641,49.8733,26831.0
2019-01-04 09:55:00,59.36,59.43,59.3,59.38,11402.0,49.8565,49.9153,49.8061,49.8733,11402.0
2019-01-04 10:00:00,59.38,59.61,59.37,59.59,26414.0,49.8733,50.0665,49.8649,50.0497,26414.0
2019-01-04 10:05:00,59.6,59.6,59.39,59.42,31484.0,50.0581,50.0581,49.8817,49.9069,31484.0
2019-01-04 10:10:00,59.43,59.48,59.34,59.34,17043.0,49.9153,49.9573,49.8397,49.8397,17043.0
2019-01-04 10:15:00,59.34,59.4,59.31,59.31,12149.0,49.8397,49.8901,49.8145,49.8145,12149.0
2019-01-04 10:20:00,59.3,59.58,59.18,59.51,29346.0,49.8061,50.0413,49.7053,49.9825,29346.0
2019-01-04 10:25:00,59.56,59.66,59.47,59.66,41031.0,50.0245,50.1085,49.9489,50.1085,41031.0
2019-01-04 10:30:00,59.68,59.75,59.57,59.58,13883.0,50.1253,50.1841,50.0329,50.0413,13883.0
2019-01-04 10:35:00,59.58,59.7,59.56,59.57,12659.0,50.0413,50.1421,50.0245,50.0329,12659.0
2019-01-04 10:40:00,59.55,59.56,59.36,59.38,17725.0,50.0161,50.0245,49.8565,49.8733,17725.0
2019-01-04 10:45:00,59.36,59.45,59.29,59.33,33890.0,49.8565,49.9321,49.7977,49.8313,33890.0
2019-01-04 10:50:00,59.34,59.51,59.34,59.35,20931.0,49.8397,49.9825,49.8397,49.8481,20931.0
2019-01-04 10:55:00,59.35,59.54,59.35,59.53,7609.0,49.8481,50.0077,49.8481,49.9993,7609.0
2019-01-04 11:00:00,59.55,59.79,59.55,59.75,16870.0,50.0161,50.2176,50.0161,50.1841,16870.0
2019-01-04 11:05:00,59.75,59.75,59.63,59.74,20521.0,50.1841,50.1841,50.0833,50.1757,20521.0
2019-01-04 11:10:00,59.75,59.82,59.69,59.69,18471.0,50.1841,50.2428,50.1337,50.1337,18471.0
2019-01-04 11:15:00,59.7,59.72,59.59,59.67,32738.0,50.1421,50.1589,50.0497,50.1169,32738.0
2019-01-04 11:20:00,59.68,59.68,59.48,59.51,21818.0,50.1253,50.1253,49.9573,49.9825,21818.0
2019-01-04 11:25:00,59.5,59.51,59.41,59.48,19810.0,49.9741,49.9825,49.8985,49.9573,19810.0
2019-01-04 11:30:00,59.46,59.55,59.39,59.53,22433.0,49.9405,50.0161,49.8817,49.9993,22433.0
2019-01-04 11:35:00,59.52,59.54,59.25,59.27,38996.0,49.9909,50.0077,49.7641,49.7809,38996.0
2019-01-04 11:40:00,59.28,59.54,59.27,59.47,29173.0,49.7893,50.0077,49.7809,49.9489,29173.0
2019-01-04 11:45:00,59.5,59.64,59.5,59.61,12684.0,49.9741,50.0917,49.9741,50.0665,12684.0
2019-01-04 11:50:00,59.62,59.75,59.62,59.75,15484.0,50.0749,50.1841,50.0749,50.1841,15484.0
2019-01-04 11:55:00,59.73,59.76,59.65,59.69,15122.0,50.1673,50.1924,50.1001,50.1337,15122.0
2019-01-04 12:00:00,59.68,59.69,59.47,59.49,7510.0,50.1253,50.1337,49.9489,49.9657,7510.0
2019-01-04 12:05:00,59.48,59.55,59.47,59.53,15489.0,49.9573,50.0161,49.9489,49.9993,15489.0
2019-01-04 12:10:00,59.52,59.62,59.52,59.6,12072.0,49.9909,50.0749,49.9909,50.0581,12072.0
2019-01-04 12:15:00,59.59,59.7,59.59,59.7,12149.0,50.0497,50.1421,50.0497,50.1421,12149.0
2019-01-04 12:20:00,59.7,59.8,59.69,59.7,17719.0,50.1421,50.226,50.1337,50.1421,17719.0
2019-01-04 12:25:00,59.7,59.75,59.68,59.71,12553.0,50.1421,50.1841,50.1253,50.1505,12553.0
2019-01-04 12:30:00,59.72,59.73,59.62,59.67,5800.0,50.1589,50.1673,50.0749,50.1169,5800.0
2019-01-04 12:35:00,59.66,59.74,59.64,59.73,5887.0,50.1085,50.1757,50.0917,50.1673,5887.0
2019-01-04 12:40:00,59.73,59.85,59.73,59.84,8302.0,50.1673,50.268,50.1673,50.2596,8302.0
2019-01-04 12:45:00,59.84,59.9,59.81,59.87,12222.0,50.2596,50.31,50.2344,50.2848,12222.0
2019-01-04 12:50:00,59.9,59.94,59.86,59.88,13306.0,50.31,50.3436,50.2764,50.2932,13306.0
2019-01-04 12:55:00,59.88,59.94,59.87,59.87,14894.0,50.2932,50.3436,50.2848,50.2848,14894.0
2019-01-04 13:00:00,59.89,59.98,59.89,59.98,11680.0,50.3016,50.3772,50.3016,50.3772,11680.0
2019-01-04 13:05:00,59.99,60.04,59.98,60.03,17123.0,50.3856,50.4276,50.3772,50.4192,17123.0
2019-01-04 13:10:00,60.03,60.03,59.87,59.88,11985.0,50.4192,50.4192,50.2848,50.2932,11985.0
2019-01-04 13:15:00,59.88,59.88,59.81,59.86,7580.0,50.2932,50.2932,50.2344,50.2764,7580.0
2019-01-04 13:20:00,59.85,59.89,59.79,59.79,10011.0,50.268,50.3016,50.2176,50.2176,10011.0
2019-01-04 13:25:00,59.81,59.83,59.79,59.8,9201.0,50.2344,50.2512,50.2176,50.226,9201.0
2019-01-04 13:30:00,59.82,59.88,59.81,59.81,8139.0,50.2428,50.2932,50.2344,50.2344,8139.0
2019-01-04 13:35:00,59.81,59.82,59.71,59.71,9244.0,50.2344,50.2428,50.1505,50.1505,9244.0
2019-01-04 13:40:00,59.72,59.72,59.63,59.66,12701.0,50.1589,50.1589,50.0833,50.1085,12701.0
2019-01-04 13:45:00,59.66,59.76,59.64,59.76,19989.0,50.1085,50.1924,50.0917,50.1924,19989.0
2019-01-04 13:50:00,59.76,59.81,59.72,59.73,11281.0,50.1924,50.2344,50.1589,50.1673,11281.0
2019-01-04 13:55:00,59.74,59.79,59.65,59.68,13422.0,50.1757,50.2176,50.1001,50.1253,13422.0
2019-01-04 14:00:00,59.69,59.71,59.56,59.58,14511.0,50.1337,50.1505,50.0245,50.0413,14511.0
2019-01-04 14:05:00,59.58,59.58,59.47,59.51,23841.0,50.0413,50.0413,49.9489,49.9825,23841.0
2019-01-04 14:10:00,59.51,59.55,59.43,59.44,21379.0,49.9825,50.0161,49.9153,49.9237,21379.0
2019-01-04 14:15:00,59.44,59.5,59.39,59.46,32901.0,49.9237,49.9741,49.8817,49.9405,32901.0
2019-01-04 14:20:00,59.46,59.58,59.44,59.57,22065.0,49.9405,50.0413,49.9237,50.0329,22065.0
2019-01-04 14:25:00,59.58,59.59,59.52,59.54,32317.0,50.0413,50.0497,49.9909,50.0077,32317.0
2019-01-04 14:30:00,59.53,59.6,59.51,59.6,22630.0,49.9993,50.0581,49.9825,50.0581,22630.0
2019-01-04 14:35:00,59.62,59.65,59.52,59.53,42498.0,50.0749,50.1001,49.9909,49.9993,42498.0
2019-01-04 14:40:00,59.54,59.57,59.48,59.5,37691.0,50.0077,50.0329,49.9573,49.9741,37691.0
2019-01-04 14:45:00,59.51,59.52,59.35,59.42,35718.0,49.9825,49.9909,49.8481,49.9069,35718.0
2019-01-04 14:50:00,59.42,59.43,59.34,59.37,30105.0,49.9069,49.9153,49.8397,49.8649,30105.0
2019-01-04 14:55:00,59.37,59.4,59.3,59.37,44559.0,49.8649,49.8901,49.8061,49.8649,44559.0
2019-01-04 15:00:00,59.36,59.55,59.36,59.54,25891.0,49.8565,50.0161,49.8565,50.0077,25891.0
2019-01-04 15:05:00,59.54,59.59,59.39,59.4,50290.0,50.0077,50.0497,49.8817,49.8901,50290.0
2019-01-04 15:10:00,59.4,59.53,59.39,59.51,35915.0,49.8901,49.9993,49.8817,49.9825,35915.0
2019-01-04 15:15:00,59.51,59.55,59.44,59.46,32612.0,49.9825,50.0161,49.9237,49.9405,32612.0
2019-01-04 15:20:00,59.46,59.48,59.32,59.35,49764.0,49.9405,49.9573,49.8229,49.8481,49764.0
2019-01-04 15:25:00,59.33,59.41,59.28,59.39,38913.0,49.8313,49.8985,49.7893,49.8817,38913.0
2019-01-04 15:30:00,59.4,59.53,59.36,59.51,31512.0,49.8901,49.9993,49.8565,49.9825,31512.0
2019-01-04 15:35:00,59.52,59.57,59.46,59.47,31407.0,49.9909,50.0329,49.9405,49.9489,31407.0
2019-01-04 15:40:00,59.48,59.49,59.42,59.45,39553.0,49.9573,49.9657,49.9069,49.9321,39553.0
2019-01-04 15:45:00,59.46,59.64,59.45,59.56,49544.0,49.9405,50.0917,49.9321,50.0245,49544.0
2019-01-04 15:50:00,59.57,59.61,59.46,59.48,50402.0,50.0329,50.0665,49.9405,49.9573,50402.0
2019-01-04 15:55:00,59.48,59.63,59.47,59.57,105513.0,49.9573,50.0833,49.9489,50.0329,105513.0
2019-01-07 09:30:00,59.4,59.79,59.2,59.79,57069.0,49.8901,50.2176,49.7221,50.2176,57069.0
2019-01-07 09:35:00,59.74,59.74,59.5,59.71,13506.0,50.1757,50.1757,49.9741,50.1505,13506.0
2019-01-07 09:40:00,59.7,59.82,59.6,59.61,16302.0,50.1421,50.2428,50.0581,50.0665,16302.0
2019-01-07 09:45:00,59.6,59.63,59.37,59.37,12418.0,50.0581,50.0833,49.8649,49.8649,12418.0
2019-01-07 09:50:00,59.35,59.48,59.28,59.45,33396.0,49.8481,49.9573,49.7893,49.9321,33396.0
2019-01-07 09:55:00,59.47,59.71,59.47,59.7,21141.0,49.9489,50.1505,49.9489,50.1421,21141.0
2019-01-07 10:00:00,59.7,60.06,59.63,60.05,31535.0,50.1421,50.4444,50.0833,50.436,31535.0
2019-01-07 10:05:00,60.05,60.06,59.9,59.91,25158.0,50.436,50.4444,50.31,50.3184,25158.0
2019-01-07 10:10:00,59.91,59.92,59.83,59.9,25858.0,50.3184,50.3268,50.2512,50.31,25858.0
2019-01-07 10:15:00,59.91,59.98,59.85,59.85,23331.0,50.3184,50.3772,50.268,50.268,23331.0
2019-01-07 10:20:00,59.84,59.84,59.69,59.75,22745.0,50.2596,50.2596,50.1337,50.1841,22745.0
2019-01-07 10:25:00,59.74,59.92,59.71,59.87,20628.0,50.1757,50.3268,50.1505,50.2848,20628.0
2019-01-07 10:30:00,59.88,60.08,59.88,60.08,32481.0,50.2932,50.4612,50.2932,50.4612,32481.0
2019-01-07 10:35:00,60.11,60.12,59.92,60.01,56601.0,50.4864,50.4948,50.3268,50.4024,56601.0
2019-01-07 10:40:00,60.0,60.17,59.94,60.14,36976.0,50.394,50.5368,50.3436,50.5116,36976.0
2019-01-07 10:45:00,60.15,60.21,60.07,60.1,29501.0,50.52,50.5704,50.4528,50.478,29501.0
2019-01-07 10:50:00,60.1,60.12,60.01,60.04,47741.0,50.478,50.4948,50.4024,50.4276,47741.0
2019-01-07 10:55:00,60.03,60.11,60.01,60.07,37269.0,50.4192,50.4864,50.4024,50.4528,37269.0
2019-01-07 11:00:00,60.08,60.23,60.02,60.16,61346.0,50.4612,50.5872,50.4108,50.5284,61346.0
2019-01-07 11:05:00,60.15,60.15,60.0,60.06,32979.0,50.52,50.52,50.394,50.4444,32979.0
2019-01-07 11:10:00,60.05,60.21,60.05,60.13,25285.0,50.436,50.5704,50.436,50.5032,25285.0
2019-01-07 11:15:00,60.13,60.33,60.13,60.28,30583.0,50.5032,50.6712,50.5032,50.6292,30583.0
2019-01-07 11:20:00,60.28,60.31,60.23,60.28,21970.0,50.6292,50.6544,50.5872,50.6292,21970.0
2019-01-07 11:25:00,60.29,60.29,60.16,60.21,18518.0,50.6376,50.6376,50.5284,50.5704,18518.0
2019-01-07 11:30:00,60.21,60.23,60.14,60.23,16786.0,50.5704,50.5872,50.5116,50.5872,16786.0
2019-01-07 11:35:00,60.23,60.41,60.2,60.41,16601.0,50.5872,50.7384,50.562,50.7384,16601.0
2019-01-07 11:40:00,60.4,60.41,60.33,60.38,21126.0,50.73,50.7384,50.6712,50.7132,21126.0
2019-01-07 11:45:00,60.37,60.46,60.31,60.33,18285.0,50.7048,50.7804,50.6544,50.6712,18285.0
2019-01-07 11:50:00,60.35,60.48,60.35,60.47,32722.0,50.688,50.7972,50.688,50.7888,32722.0
2019-01-07 11:55:00,60.46,60.6,60.46,60.6,30778.0,50.7804,50.898,50.7804,50.898,30778.0
2019-01-07 12:00:00,60.61,60.62,60.46,60.46,18827.0,50.9064,50.9148,50.7804,50.7804,18827.0
2019-01-07 12:05:00,60.45,60.46,60.35,60.36,16171.0,50.772,50.7804,50.688,50.6964,16171.0
2019-01-07 12:10:00,60.37,60.41,60.35,60.36,11864.0,50.7048,50.7384,50.688,50.6964,11864.0
2019-01-07 12:15:00,60.37,60.38,60.34,60.35,12598.0,50.7048,50.7132,50.6796,50.688,12598.0
2019-01-07 12:20:00,60.36,60.48,60.33,60.48,14391.0,50.6964,50.7972,50.6712,50.7972,14391.0
2019-01-07 12:25:00,60.48,60.51,60.42,60.43,10882.0,50.7972,50.8224,50.7468,50.7552,10882.0
2019-01-07 12:30:00,60.43,60.49,60.38,60.47,14780.0,50.7552,50.8056,50.7132,50.7888,14780.0
2019-01-07 12:35:00,60.48,60.49,60.43,60.49,9876.0,50.7972,50.8056,50.7552,50.8056,9876.0
2019-01-07 12:40:00,60.49,60.5,60.39,60.44,20805.0,50.8056,50.814,50.7216,50.7636,20805.0
2019-01-07 12:45:00,60.44,60.48,60.38,60.4,22985.0,50.7636,50.7972,50.7132,50.73,22985.0
2019-01-07 12:50:00,60.4,60.4,60.3,60.36,13348.0,50.73,50.73,50.646,50.6964,13348.0
2019-01-07 12:55:00,60.37,60.44,60.35,60.42,14607.0,50.7048,50.7636,50.688,50.7468,14607.0
2019-01-07 13:00:00,60.42,60.49,60.42,60.47,13368.0,50.7468,50.8056,50.7468,50.7888,13368.0
2019-01-07 13:05:00,60.47,60.47,60.37,60.39,12970.0,50.7888,50.7888,50.7048,50.7216,12970.0
2019-01-07 13:10:00,60.4,60.48,60.4,60.46,24138.0,50.73,50.7972,50.73,50.7804,24138.0
2019-01-07 13:15:00,60.47,60.47,60.42,60.42,11718.0,50.7888,50.7888,50.7468,50.7468,11718.0
2019-01-07 13:20:00,60.43,60.46,60.4,60.42,7731.0,50.7552,50.7804,50.73,50.7468,7731.0
2019-01-07 13:25:00,60.43,60.47,60.41,60.42,10947.0,50.7552,50.7888,50.7384,50.7468,10947.0
2019-01-07 13:30:00,60.42,60.43,60.37,60.42,21678.0,50.7468,50.7552,50.7048,50.7468,21678.0
2019-01-07 13:35:00,60.42,60.43,60.36,60.38,13779.0,50.7468,50.7552,50.6964,50.7132,13779.0
2019-01-07 13:40:00,60.37,60.42,60.33,60.38,25293.0,50.7048,50.7468,50.6712,50.7132,25293.0
2019-01-07 13:45:00,60.38,60.38,60.21,60.21,17582.0,50.7132,50.7132,50.5704,50.5704,17582.0
2019-01-07 13:50:00,60.2,60.27,60.19,60.27,17807.0,50.562,50.6208,50.5536,50.6208,17807.0
2019-01-07 13:55:00,60.27,60.28,60.21,60.21,9596.0,50.6208,50.6292,50.5704,50.5704,9596.0
2019-01-07 14:00:00,60.21,60.31,60.21,60.3,18226.0,50.5704,50.6544,50.5704,50.646,18226.0
2019-01-07 14:05:00,60.29,60.31,60.2,60.25,18917.0,50.6376,50.6544,50.562,50.604,18917.0
2019-01-07 14:10:00,60.25,60.25,60.19,60.23,10710.0,50.604,50.604,50.5536,50.5872,10710.0
2019-01-07 14:15:00,60.23,60.28,60.18,60.27,20484.0,50.5872,50.6292,50.5452,50.6208,20484.0
2019-01-07 14:20:00,60.27,60.31,60.24,60.24,22141.0,50.6208,50.6544,50.5956,50.5956,22141.0
2019-01-07 14:25:00,60.24,60.29,60.19,60.22,9560.0,50.5956,50.6376,50.5536,50.5788,9560.0
2019-01-07 14:30:00,60.21,60.23,60.16,60.18,15785.0,50.5704,50.5872,50.5284,50.5452,15785.0
2019-01-07 14:35:00,60.18,60.19,60.12,60.15,19233.0,50.5452,50.5536,50.4948,50.52,19233.0
2019-01-07 14:40:00,60.16,60.19,60.12,60.17,17734.0,50.5284,50.5536,50.4948,50.5368,17734.0
2019-01-07 14:45:00,60.15,60.17,60.07,60.09,23847.0,50.52,50.5368,50.4528,50.4696,23847.0
2019-01-07 14:50:00,60.08,60.08,59.96,59.96,17896.0,50.4612,50.4612,50.3604,50.3604,17896.0
2019-01-07 14:55:00,59.96,60.03,59.92,60.02,16838.0,50.3604,50.4192,50.3268,50.4108,16838.0
2019-01-07 15:00:00,60.02,60.11,60.01,60.1,18941.0,50.4108,50.4864,50.4024,50.478,18941.0
2019-01-07 15:05:00,60.11,60.13,60.07,60.12,19448.0,50.4864,50.5032,50.4528,50.4948,19448.0
2019-01-07 15:10:00,60.12,60.15,60.08,60.12,16063.0,50.4948,50.52,50.4612,50.4948,16063.0
2019-01-07 15:15:00,60.12,60.18,60.12,60.13,22968.0,50.4948,50.5452,50.4948,50.5032,22968.0
2019-01-07 15:20:00,60.13,60.18,60.09,60.18,20072.0,50.5032,50.5452,50.4696,50.5452,20072.0
2019-01-07 15:25:00,60.17,60.22,60.16,60.19,22031.0,50.5368,50.5788,50.5284,50.5536,22031.0
2019-01-07 15:30:00,60.2,60.22,60.08,60.16,33828.0,50.562,50.5788,50.4612,50.5284,33828.0
2019-01-07 15:35:00,60.15,60.21,60.12,60.16,35379.0,50.52,50.5704,50.4948,50.5284,35379.0
2019-01-07 15:40:00,60.15,60.16,60.06,60.13,66474.0,50.52,50.5284,50.4444,50.5032,66474.0
2019-01-07 15:45:00,60.13,60.21,60.11,60.15,70101.0,50.5032,50.5704,50.4864,50.52,70101.0
2019-01-07 15:50:00,60.15,60.17,60.06,60.1,71412.0,50.52,50.5368,50.4444,50.478,71412.0
2019-01-07 15:55:00,60.1,60.15,59.96,60.03,169736.0,50.478,50.52,50.3604,50.4192,169736.0
2019-01-08 09:30:00,60.73,61.38,60.73,61.16,65430.0,51.0072,51.5531,51.0072,51.3683,65430.0
2019-01-08 09:35:00,61.2,61.35,61.07,61.08,21762.0,51.4019,51.5279,51.2927,51.3011,21762.0
2019-01-08 09:40:00,61.07,61.25,61.04,61.17,17808.0,51.2927,51.4439,51.2675,51.3767,17808.0
2019-01-08 09:45:00,61.11,61.12,60.72,60.75,12229.0,51.3263,51.3347,50.9988,51.024,12229.0
2019-01-08 09:50:00,60.69,60.74,60.54,60.54,17717.0,50.9736,51.0156,50.8476,50.8476,17717.0
2019-01-08 09:55:00,60.59,60.72,60.56,60.72,14099.0,50.8896,50.9988,50.8644,50.9988,14099.0
2019-01-08 10:00:00,60.69,60.89,60.67,60.83,15647.0,50.9736,51.1415,50.9568,51.0911,15647.0
2019-01-08 10:05:00,60.8,60.81,60.56,60.59,12008.0,51.0659,51.0743,50.8644,50.8896,12008.0
2019-01-08 10:10:00,60.56,60.57,60.26,60.29,22064.0,50.8644,50.8728,50.6124,50.6376,22064.0
2019-01-08 10:15:00,60.29,60.32,60.21,60.24,23276.0,50.6376,50.6628,50.5704,50.5956,23276.0
2019-01-08 10:20:00,60.25,60.39,60.25,60.33,10710.0,50.604,50.7216,50.604,50.6712,10710.0
2019-01-08 10:25:00,60.33,60.45,60.33,60.38,20158.0,50.6712,50.772,50.6712,50.7132,20158.0
2019-01-08 10:30:00,60.38,60.42,60.2,60.27,14066.0,50.7132,50.7468,50.562,50.6208,14066.0
2019-01-08 10:35:00,60.29,60.3,60.2,60.29,15470.0,50.6376,50.646,50.562,50.6376,15470.0
2019-01-08 10:40:00,60.32,60.33,60.11,60.12,17857.0,50.6628,50.6712,50.4864,50.4948,17857.0
2019-01-08 10:45:00,60.1,60.2,60.05,60.18,22442.0,50.478,50.562,50.436,50.5452,22442.0
2019-01-08 10:50:00,60.16,60.16,60.04,60.05,22403.0,50.5284,50.5284,50.4276,50.436,22403.0
2019-01-08 10:55:00,60.06,60.18,60.05,60.11,19868.0,50.4444,50.5452,50.436,50.4864,19868.0
2019-01-08 11:00:00,60.1,60.22,60.1,60.17,29396.0,50.478,50.5788,50.478,50.5368,29396.0
2019-01-08 11:05:00,60.16,60.32,60.15,60.25,23397.0,50.5284,50.6628,50.52,50.604,23397.0
2019-01-08 11:10:00,60.26,60.26,60.09,60.17,20971.0,50.6124,50.6124,50.4696,50.5368,20971.0
2019-01-08 11:15:00,60.16,60.32,60.15,60.2,20797.0,50.5284,50.6628,50.52,50.562,20797.0
2019-01-08 11:20:00,60.19,60.21,60.13,60.18,24526.0,50.5536,50.5704,50.5032,50.5452,24526.0
2019-01-08 11:25:00,60.18,60.2,60.03,60.03,18952.0,50.5452,50.562,50.4192,50.4192,18952.0
2019-01-08 11:30:00,60.03,60.06,59.97,59.98,19012.0,50.4192,50.4444,50.3688,50.3772,19012.0
2019-01-08 11:35:00,59.98,60.04,59.95,60.02,17128.0,50.3772,50.4276,50.352,50.4108,17128.0
2019-01-08 11:40:00,60.01,60.11,60.01,60.06,13881.0,50.4024,50.4864,50.4024,50.4444,13881.0
2019-01-08 11:45:00,60.06,60.14,60.04,60.1,13992.0,50.4444,50.5116,50.4276,50.478,13992.0
2019-01-08 11:50:00,60.1,60.25,60.09,60.25,15952.0,50.478,50.604,50.4696,50.604,15952.0
2019-01-08 11:55:00,60.27,60.36,60.26,60.36,10049.0,50.6208,50.6964,50.6124,50.6964,10049.0
2019-01-08 12:00:00,60.36,60.39,60.29,60.36,12091.0,50.6964,50.7216,50.6376,50.6964,12091.0
2019-01-08 12:05:00,60.36,60.36,60.29,60.34,12175.0,50.6964,50.6964,50.6376,50.6796,12175.0
2019-01-08 12:10:00,60.34,60.35,60.21,60.26,12850.0,50.6796,50.688,50.5704,50.6124,12850.0
2019-01-08 12:15:00,60.26,60.35,60.24,60.32,20017.0,50.6124,50.688,50.5956,50.6628,20017.0
2019-01-08 12:20:00,60.33,60.33,60.26,60.32,14267.0,50.6712,50.6712,50.6124,50.6628,14267.0
2019-01-08 12:25:00,60.32,60.43,60.31,60.35,26212.0,50.6628,50.7552,50.6544,50.688,26212.0
2019-01-08 12:30:00,60.35,60.41,60.23,60.23,13522.0,50.688,50.7384,50.5872,50.5872,13522.0
2019-01-08 12:35:00,60.23,60.23,60.06,60.1,22403.0,50.5872,50.5872,50.4444,50.478,22403.0
2019-01-08 12:40:00,60.14,60.33,60.14,60.28,19242.0,50.5116,50.6712,50.5116,50.6292,19242.0
2019-01-08 12:45:00,60.29,60.36,60.05,60.05,12790.0,50.6376,50.6964,50.436,50.436,12790.0
2019-01-08 12:50:00,60.05,60.17,60.03,60.17,12115.0,50.436,50.5368,50.4192,50.5368,12115.0
2019-01-08 12:55:00,60.16,60.17,60.07,60.11,25805.0,50.5284,50.5368,50.4528,50.4864,25805.0
2019-01-08 13:00:00,60.08,60.17,60.06,60.15,35149.0,50.4612,50.5368,50.4444,50.52,35149.0
2019-01-08 13:05:00,60.15,60.28,60.15,60.26,15251.0,50.52,50.6292,50.52,50.6124,15251.0
2019-01-08 13:10:00,60.26,60.29,60.18,60.25,8371.0,50.6124,50.6376,50.5452,50.604,8371.0
2019-01-08 13:15:00,60.25,60.25,60.15,60.15,7735.0,50.604,50.604,50.52,50.52,7735.0
2019-01-08 13:20:00,60.15,60.2,60.14,60.16,16312.0,50.52,50.562,50.5116,50.5284,16312.0
2019-01-08 13:25:00,60.16,60.33,60.16,60.32,29442.0,50.5284,50.6712,50.5284,50.6628,29442.0
2019-01-08 13:30:00,60.32,60.42,60.3,60.38,11336.0,50.6628,50.7468,50.646,50.7132,11336.0
2019-01-08 13:35:00,60.37,60.38,60.34,60.38,8220.0,50.7048,50.7132,50.6796,50.7132,8220.0
2019-01-08 13:40:00,60.4,60.43,60.34,60.37,8443.0,50.73,50.7552,50.6796,50.7048,8443.0
2019-01-08 13:45:00,60.32,60.39,60.31,60.39,6325.0,50.6628,50.7216,50.6544,50.7216,6325.0
2019-01-08 13:50:00,60.42,60.55,60.41,60.53,13608.0,50.7468,50.856,50.7384,50.8392,13608.0
2019-01-08 13:55:00,60.52,60.54,60.45,60.49,8366.0,50.8308,50.8476,50.772,50.8056,8366.0
2019-01-08 14:00:00,60.47,60.55,60.44,60.49,10016.0,50.7888,50.856,50.7636,50.8056,10016.0
2019-01-08 14:05:00,60.51,60.59,60.5,60.53,33255.0,50.8224,50.8896,50.814,50.8392,33255.0
2019-01-08 14:10:00,60.57,60.63,60.55,60.6,11326.0,50.8728,50.9232,50.856,50.898,11326.0
2019-01-08 14:15:00,60.61,60.66,60.55,60.57,21928.0,50.9064,50.9484,50.856,50.8728,21928.0
2019-01-08 14:20:00,60.55,60.57,60.44,60.44,11476.0,50.856,50.8728,50.7636,50.7636,11476.0
2019-01-08 14:25:00,60.43,60.48,60.39,60.47,10489.0,50.7552,50.7972,50.7216,50.7888,10489.0
2019-01-08 14:30:00,60.47,60.65,60.47,60.62,37309.0,50.7888,50.94,50.7888,50.9148,37309.0
2019-01-08 14:35:00,60.61,60.68,60.56,60.67,12296.0,50.9064,50.9652,50.8644,50.9568,12296.0
2019-01-08 14:40:00,60.66,60.73,60.66,60.7,19822.0,50.9484,51.0072,50.9484,50.982,19822.0
2019-01-08 14:45:00,60.72,60.77,60.65,60.73,24480.0,50.9988,51.0407,50.94,51.0072,24480.0
2019-01-08 14:50:00,60.71,60.71,60.62,60.66,31566.0,50.9904,50.9904,50.9148,50.9484,31566.0
2019-01-08 14:55:00,60.66,60.67,60.59,60.66,20874.0,50.9484,50.9568,50.8896,50.9484,20874.0
2019-01-08 15:00:00,60.64,60.67,60.57,60.58,28969.0,50.9316,50.9568,50.8728,50.8812,28969.0
2019-01-08 15:05:00,60.58,60.6,60.44,60.56,21414.0,50.8812,50.898,50.7636,50.8644,21414.0
2019-01-08 15:10:00,60.55,60.65,60.55,60.63,24568.0,50.856,50.94,50.856,50.9232,24568.0
2019-01-08 15:15:00,60.64,60.73,60.63,60.7,20279.0,50.9316,51.0072,50.9232,50.982,20279.0
2019-01-08 15:20:00,60.7,60.75,60.67,60.73,27061.0,50.982,51.024,50.9568,51.0072,27061.0
2019-01-08 15:25:00,60.73,60.75,60.69,60.75,26454.0,51.0072,51.024,50.9736,51.024,26454.0
2019-01-08 15:30:00,60.75,60.8,60.71,60.76,34448.0,51.024,51.0659,50.9904,51.0324,34448.0
2019-01-08 15:35:00,60.76,60.79,60.75,60.77,28615.0,51.0324,51.0575,51.024,51.0407,28615.0
2019-01-08 15:40:00,60.77,60.83,60.68,60.82,65399.0,51.0407,51.0911,50.9652,51.0827,65399.0
2019-01-08 15:45:00,60.83,60.89,60.81,60.83,107104.0,51.0911,51.1415,51.0743,51.0911,107104.0
2019-01-08 15:50:00,60.82,60.83,60.74,60.79,69524.0,51.0827,51.0911,51.0156,51.0575,69524.0
2019-01-08 15:55:00,60.79,60.85,60.69,60.75,226284.0,51.0575,51.1079,50.9736,51.024,226284.0
2019-01-09 09:30:00,61.48,61.56,61.39,61.56,93179.0,51.6371,51.7043,51.5615,51.7043,93179.0
2019-01-09 09:35:00,61.5,61.7,61.44,61.5,68681.0,51.6539,51.8219,51.6035,51.6539,68681.0
2019-01-09 09:40:00,61.5,61.67,61.48,61.62,47581.0,51.6539,51.7967,51.6371,51.7547,47581.0
2019-01-09 09:45:00,61.62,61.65,61.48,61.59,28418.0,51.7547,51.7799,51.6371,51.7295,28418.0
2019-01-09 09:50:00,61.58,61.86,61.53,61.78,34983.0,51.7211,51.9562,51.6791,51.889,34983.0
2019-01-09 09:55:00,61.79,61.85,61.66,61.68,17038.0,51.8974,51.9478,51.7883,51.8051,17038.0
2019-01-09 10:00:00,61.69,61.83,61.69,61.81,26325.0,51.8135,51.931,51.8135,51.9142,26325.0
2019-01-09 10:05:00,61.81,61.91,61.72,61.74,26556.0,51.9142,51.9982,51.8387,51.8555,26556.0
2019-01-09 10:10:00,61.76,61.84,61.62,61.62,21018.0,51.8723,51.9394,51.7547,51.7547,21018.0
2019-01-09 10:15:00,61.61,61.71,61.58,61.68,13977.0,51.7463,51.8303,51.7211,51.8051,13977.0
2019-01-09 10:20:00,61.69,61.82,61.69,61.81,26212.0,51.8135,51.9226,51.8135,51.9142,26212.0
2019-01-09 10:25:00,61.8,61.81,61.72,61.78,14955.0,51.9058,51.9142,51.8387,51.889,14955.0
2019-01-09 10:30:00,61.77,61.77,61.57,61.57,19518.0,51.8806,51.8806,51.7127,51.7127,19518.0
2019-01-09 10:35:00,61.57,61.6,61.52,61.52,31597.0,51.7127,51.7379,51.6707,51.6707,31597.0
2019-01-09 10:40:00,61.51,61.55,61.29,61.35,42130.0,51.6623,51.6959,51.4775,51.5279,42130.0
2019-01-09 10:45:00,61.34,61.38,61.28,61.33,21734.0,51.5195,51.5531,51.4691,51.5111,21734.0
2019-01-09 10:50:00,61.34,61.46,61.32,61.38,20757.0,51.5195,51.6203,51.5027,51.5531,20757.0
2019-01-09 10:55:00,61.37,61.44,61.34,61.39,31059.0,51.5447,51.6035,51.5195,51.5615,31059.0
2019-01-09 11:00:00,61.38,61.56,61.36,61.56,16182.0,51.5531,51.7043,51.5363,51.7043,16182.0
2019-01-09 11:05:00,61.56,61.59,61.48,61.54,17137.0,51.7043,51.7295,51.6371,51.6875,17137.0
2019-01-09 11:10:00,61.53,61.55,61.46,61.48,14999.0,51.6791,51.6959,51.6203,51.6371,14999.0
2019-01-09 11:15:00,61.46,61.51,61.4,61.44,27472.0,51.6203,51.6623,51.5699,51.6035,27472.0
2019-01-09 11:20:00,61.44,61.5,61.39,61.47,24087.0,51.6035,51.6539,51.5615,51.6287,24087.0
2019-01-09 11:25:00,61.47,61.53,61.42,61.48,21915.0,51.6287,51.6791,51.5867,51.6371,21915.0
2019-01-09 11:30:00,61.48,61.48,61.38,61.4,22605.0,51.6371,51.6371,51.5531,51.5699,22605.0
2019-01-09 11:35:00,61.41,61.44,61.34,61.38,15461.0,51.5783,51.6035,51.5195,51.5531,15461.0
2019-01-09 11:40:00,61.4,61.44,61.36,61.42,13822.0,51.5699,51.6035,51.5363,51.5867,13822.0
2019-01-09 11:45:00,61.43,61.51,61.41,61.44,15502.0,51.5951,51.6623,51.5783,51.6035,15502.0
2019-01-09 11:50:00,61.43,61.56,61.39,61.54,21950.0,51.5951,51.7043,51.5615,51.6875,21950.0
2019-01-09 11:55:00,61.56,61.56,61.48,61.5,11363.0,51.7043,51.7043,51.6371,51.6539,11363.0
2019-01-09 12:00:00,61.5,61.52,61.48,61.52,14241.0,51.6539,51.6707,51.6371,51.6707,14241.0
2019-01-09 12:05:00,61.51,61.55,61.5,61.55,9566.0,51.6623,51.6959,51.6539,51.6959,9566.0
2019-01-09 12:10:00,61.55,61.59,61.51,61.56,13687.0,51.6959,51.7295,51.6623,51.7043,13687.0
2019-01-09 12:15:00,61.57,61.62,61.56,61.58,15524.0,51.7127,51.7547,51.7043,51.7211,15524.0
2019-01-09 12:20:00,61.59,61.59,61.54,61.55,8839.0,51.7295,51.7295,51.6875,51.6959,8839.0
2019-01-09 12:25:00,61.55,61.66,61.52,61.65,107893.0,51.6959,51.7883,51.6707,51.7799,107893.0
2019-01-09 12:30:00,61.65,61.77,61.61,61.77,35783.0,51.7799,51.8806,51.7463,51.8806,35783.0
2019-01-09 12:35:00,61.77,61.81,61.7,61.74,21763.0,51.8806,51.9142,51.8219,51.8555,21763.0
2019-01-09 12:40:00,61.74,61.84,61.72,61.83,32684.0,51.8555,51.9394,51.8387,51.931,32684.0
2019-01-09 12:45:00,61.83,61.97,61.83,61.89,28755.0,51.931,52.0486,51.931,51.9814,28755.0
2019-01-09 12:50:00,61.89,62.08,61.88,61.92,53965.0,51.9814,52.141,51.973,52.0066,53965.0
2019-01-09 12:55:00,61.92,61.96,61.88,61.92,12839.0,52.0066,52.0402,51.973,52.0066,12839.0
2019-01-09 13:00:00,61.93,61.96,61.88,61.95,23074.0,52.015,52.0402,51.973,52.0318,23074.0
2019-01-09 13:05:00,61.94,62.0,61.92,61.94,46106.0,52.0234,52.0738,52.0066,52.0234,46106.0
2019-01-09 13:10:00,61.94,61.97,61.81,61.81,51288.0,52.0234,52.0486,51.9142,51.9142,51288.0
2019-01-09 13:15:00,61.81,61.82,61.73,61.74,39028.0,51.9142,51.9226,51.8471,51.8555,39028.0
2019-01-09 13:20:00,61.74,61.74,61.71,61.74,15076.0,51.8555,51.8555,51.8303,51.8555,15076.0
2019-01-09 13:25:00,61.73,61.75,61.69,61.7,36634.0,51.8471,51.8639,51.8135,51.8219,36634.0
2019-01-09 13:30:00,61.7,61.71,61.55,61.56,28571.0,51.8219,51.8303,51.6959,51.7043,28571.0
2019-01-09 13:35:00,61.55,61.59,61.52,61.52,33775.0,51.6959,51.7295,51.6707,51.6707,33775.0
2019-01-09 13:40:00,61.53,61.64,61.52,61.61,28074.0,51.6791,51.7715,51.6707,51.7463,28074.0
2019-01-09 13:45:00,61.62,61.63,61.6,61.62,24544.0,51.7547,51.7631,51.7379,51.7547,24544.0
2019-01-09 13:50:00,61.62,61.7,61.56,61.67,49663.0,51.7547,51.8219,51.7043,51.7967,49663.0
2019-01-09 13:55:00,61.68,61.73,61.67,61.68,20051.0,51.8051,51.8471,51.7967,51.8051,20051.0
2019-01-09 14:00:00,61.69,61.79,61.67,61.78,41599.0,51.8135,51.8974,51.7967,51.889,41599.0
2019-01-09 14:05:00,61.78,61.86,61.78,61.84,27626.0,51.889,51.9562,51.889,51.9394,27626.0
2019-01-09 14:10:00,61.83,61.86,61.77,61.82,24356.0,51.931,51.9562,51.8806,51.9226,24356.0
2019-01-09 14:15:00,61.83,61.85,61.66,61.66,28624.0,51.931,51.9478,51.7883,51.7883,28624.0
2019-01-09 14:20:00,61.65,61.65,61.53,61.59,54058.0,51.7799,51.7799,51.6791,51.7295,54058.0
2019-01-09 14:25:00,61.6,61.64,61.55,61.55,41801.0,51.7379,51.7715,51.6959,51.6959,41801.0
2019-01-09 14:30:00,61.55,61.61,61.5,61.53,58832.0,51.6959,51.7463,51.6539,51.6791,58832.0
2019-01-09 14:35:00,61.54,61.55,61.51,61.52,26205.0,51.6875,51.6959,51.6623,51.6707,26205.0
2019-01-09 14:40:00,61.51,61.55,61.49,61.55,25570.0,51.6623,51.6959,51.6455,51.6959,25570.0
2019-01-09 14:45:00,61.55,61.67,61.53,61.67,60091.0,51.6959,51.7967,51.6791,51.7967,60091.0
2019-01-09 14:50:00,61.67,61.67,61.6,61.62,36349.0,51.7967,51.7967,51.7379,51.7547,36349.0
2019-01-09 14:55:00,61.62,61.62,61.59,61.59,54673.0,51.7547,51.7547,51.7295,51.7295,54673.0
2019-01-09 15:00:00,61.59,61.61,61.51,61.52,50415.0,51.7295,51.7463,51.6623,51.6707,50415.0
2019-01-09 15:05:00,61.51,61.66,61.47,61.66,35379.0,51.6623,51.7883,51.6287,51.7883,35379.0
2019-01-09 15:10:00,61.66,61.73,61.63,61.7,28192.0,51.7883,51.8471,51.7631,51.8219,28192.0
2019-01-09 15:15:00,61.7,61.72,61.62,61.63,36576.0,51.8219,51.8387,51.7547,51.7631,36576.0
2019-01-09 15:20:00,61.63,61.65,61.5,61.51,65306.0,51.7631,51.7799,51.6539,51.6623,65306.0
2019-01-09 15:25:00,61.52,61.58,61.51,61.52,59150.0,51.6707,51.7211,51.6623,51.6707,59150.0
2019-01-09 15:30:00,61.52,61.52,61.43,61.51,84260.0,51.6707,51.6707,51.5951,51.6623,84260.0
2019-01-09 15:35:00,61.51,61.52,61.34,61.34,86523.0,51.6623,51.6707,51.5195,51.5195,86523.0
2019-01-09 15:40:00,61.34,61.36,61.3,61.36,97656.0,51.5195,51.5363,51.4859,51.5363,97656.0
2019-01-09 15:45:00,61.35,61.39,61.22,61.27,123288.0,51.5279,51.5615,51.4187,51.4607,123288.0
2019-01-09 15:50:00,61.27,61.27,61.19,61.21,108677.0,51.4607,51.4607,51.3935,51.4103,108677.0
2019-01-09 15:55:00,61.2,61.3,61.2,61.3,337755.0,51.4019,51.4859,51.4019,51.4859,337755.0
2019-01-10 09:30:00,61.18,61.18,60.96,61.07,22584.0,51.3851,51.3851,51.2003,51.2927,22584.0
2019-01-10 09:35:00,61.08,61.16,60.97,61.04,8321.0,51.3011,51.3683,51.2087,51.2675,8321.0
2019-01-10 09:40:00,61.01,61.02,60.89,60.98,20787.0,51.2423,51.2507,51.1415,51.2171,20787.0
2019-01-10 09:45:00,60.97,61.0,60.76,60.82,25768.0,51.2087,51.2339,51.0324,51.0827,25768.0
2019-01-10 09:50:00,60.8,60.89,60.8,60.88,9765.0,51.0659,51.1415,51.0659,51.1331,9765.0
2019-01-10 09:55:00,60.9,60.95,60.8,60.94,21425.0,51.1499,51.1919,51.0659,51.1835,21425.0
2019-01-10 10:00:00,60.92,60.98,60.89,60.93,14903.0,51.1667,51.2171,51.1415,51.1751,14903.0
2019-01-10 10:05:00,60.9,60.92,60.82,60.87,15775.0,51.1499,51.1667,51.0827,51.1247,15775.0
2019-01-10 10:10:00,60.89,60.96,60.89,60.91,12037.0,51.1415,51.2003,51.1415,51.1583,12037.0
2019-01-10 10:15:00,60.91,60.91,60.73,60.82,16165.0,51.1583,51.1583,51.0072,51.0827,16165.0
2019-01-10 10:20:00,60.82,61.06,60.81,61.06,9665.0,51.0827,51.2843,51.0743,51.2843,9665.0
2019-01-10 10:25:00,61.06,61.17,61.04,61.16,8197.0,51.2843,51.3767,51.2675,51.3683,8197.0
2019-01-10 10:30:00,61.15,61.26,61.12,61.22,14678.0,51.3599,51.4523,51.3347,51.4187,14678.0
2019-01-10 10:35:00,61.2,61.21,61.09,61.19,11136.0,51.4019,51.4103,51.3095,51.3935,11136.0
2019-01-10 10:40:00,61.19,61.22,61.14,61.19,13495.0,51.3935,51.4187,51.3515,51.3935,13495.0
2019-01-10 10:45:00,61.19,61.25,61.15,61.22,10729.0,51.3935,51.4439,51.3599,51.4187,10729.0
2019-01-10 10:50:00,61.22,61.31,61.16,61.2,9432.0,51.4187,51.4943,51.3683,51.4019,9432.0
2019-01-10 10:55:00,61.16,61.23,61.08,61.23,8087.0,51.3683,51.4271,51.3011,51.4271,8087.0
2019-01-10 11:00:00,61.22,61.24,61.15,61.18,12688.0,51.4187,51.4355,51.3599,51.3851,12688.0
2019-01-10 11:05:00,61.21,61.33,61.21,61.29,8567.0,51.4103,51.5111,51.4103,51.4775,8567.0
2019-01-10 11:10:00,61.28,61.39,61.27,61.39,11079.0,51.4691,51.5615,51.4607,51.5615,11079.0
2019-01-10 11:15:00,61.39,61.43,61.36,61.4,19865.0,51.5615,51.5951,51.5363,51.5699,19865.0
2019-01-10 11:20:00,61.39,61.39,61.29,61.3,11627.0,51.5615,51.5615,51.4775,51.4859,11627.0
2019-01-10 11:25:00,61.3,61.4,61.28,61.4,18570.0,51.4859,51.5699,51.4691,51.5699,18570.0
2019-01-10 11:30:00,61.39,61.48,61.39,61.46,17176.0,51.5615,51.6371,51.5615,51.6203,17176.0
2019-01-10 11:35:00,61.46,61.51,61.45,61.46,10363.0,51.6203,51.6623,51.6119,51.6203,10363.0
2019-01-10 11:40:00,61.44,61.46,61.4,61.43,7515.0,51.6035,51.6203,51.5699,51.5951,7515.0
2019-01-10 11:45:00,61.44,61.49,61.38,61.48,10175.0,51.6035,51.6455,51.5531,51.6371,10175.0
2019-01-10 11:50:00,61.49,61.52,61.41,61.5,13020.0,51.6455,51.6707,51.5783,51.6539,13020.0
2019-01-10 11:55:00,61.52,61.57,61.49,61.56,12413.0,51.6707,51.7127,51.6455,51.7043,12413.0
2019-01-10 12:00:00,61.56,61.61,61.43,61.43,14911.0,51.7043,51.7463,51.5951,51.5951,14911.0
2019-01-10 12:05:00,61.43,61.47,61.4,61.44,9374.0,51.5951,51.6287,51.5699,51.6035,9374.0
2019-01-10 12:10:00,61.44,61.51,61.42,61.49,17377.0,51.6035,51.6623,51.5867,51.6455,17377.0
2019-01-10 12:15:00,61.5,61.53,61.46,61.5,13848.0,51.6539,51.6791,51.6203,51.6539,13848.0
2019-01-10 12:20:00,61.5,61.55,61.47,61.55,16276.0,51.6539,51.6959,51.6287,51.6959,16276.0
2019-01-10 12:25:00,61.54,61.56,61.48,61.5,12001.0,51.6875,51.7043,51.6371,51.6539,12001.0
2019-01-10 12:30:00,61.51,61.58,61.51,61.52,13370.0,51.6623,51.7211,51.6623,51.6707,13370.0
2019-01-10 12:35:00,61.52,61.56,61.51,61.55,7992.0,51.6707,51.7043,51.6623,51.6959,7992.0
2019-01-10 12:40:00,61.54,61.54,61.48,61.49,12253.0,51.6875,51.6875,51.6371,51.6455,12253.0
2019-01-10 12:45:00,61.5,61.65,61.46,61.59,22154.0,51.6539,51.7799,51.6203,51.7295,22154.0
2019-01-10 12:50:00,61.59,61.69,61.58,61.62,7412.0,51.7295,51.8135,51.7211,51.7547,7412.0
2019-01-10 12:55:00,61.59,61.63,61.56,61.61,14858.0,51.7295,51.7631,51.7043,51.7463,14858.0
2019-01-10 13:00:00,61.62,61.62,61.54,61.57,12388.0,51.7547,51.7547,51.6875,51.7127,12388.0
2019-01-10 13:05:00,61.57,61.59,61.36,61.37,38172.0,51.7127,51.7295,51.5363,51.5447,38172.0
2019-01-10 13:10:00,61.35,61.43,61.34,61.36,16439.0,51.5279,51.5951,51.5195,51.5363,16439.0
2019-01-10 13:15:00,61.37,61.41,61.28,61.39,12165.0,51.5447,51.5783,51.4691,51.5615,12165.0
2019-01-10 13:20:00,61.39,61.43,61.39,61.41,12891.0,51.5615,51.5951,51.5615,51.5783,12891.0
2019-01-10 13:25:00,61.41,61.44,61.39,61.42,9597.0,51.5783,51.6035,51.5615,51.5867,9597.0
2019-01-10 13:30:00,61.43,61.45,61.38,61.44,11311.0,51.5951,51.6119,51.5531,51.6035,11311.0
2019-01-10 13:35:00,61.42,61.42,61.39,61.41,14512.0,51.5867,51.5867,51.5615,51.5783,14512.0
2019-01-10 13:40:00,61.41,61.43,61.38,61.38,18871.0,51.5783,51.5951,51.5531,51.5531,18871.0
2019-01-10 13:45:00,61.38,61.46,61.37,61.46,12897.0,51.5531,51.6203,51.5447,51.6203,12897.0
2019-01-10 13:50:00,61.46,61.49,61.44,61.46,10774.0,51.6203,51.6455,51.6035,51.6203,10774.0
2019-01-10 13:55:00,61.46,61.54,61.45,61.53,9063.0,51.6203,51.6875,51.6119,51.6791,9063.0
2019-01-10 14:00:00,61.54,61.63,61.54,61.59,6703.0,51.6875,51.7631,51.6875,51.7295,6703.0
2019-01-10 14:05:00,61.59,61.71,61.59,61.7,11174.0,51.7295,51.8303,51.7295,51.8219,11174.0
2019-01-10 14:10:00,61.71,61.75,61.7,61.71,6159.0,51.8303,51.8639,51.8219,51.8303,6159.0
2019-01-10 14:15:00,61.71,61.74,61.68,61.74,10652.0,51.8303,51.8555,51.8051,51.8555,10652.0
2019-01-10 14:20:00,61.74,61.8,61.71,61.74,11483.0,51.8555,51.9058,51.8303,51.8555,11483.0
2019-01-10 14:25:00,61.75,61.76,61.71,61.75,12051.0,51.8639,51.8723,51.8303,51.8639,12051.0
2019-01-10 14:30:00,61.75,61.79,61.7,61.77,12209.0,51.8639,51.8974,51.8219,51.8806,12209.0
2019-01-10 14:35:00,61.77,61.79,61.69,61.72,12095.0,51.8806,51.8974,51.8135,51.8387,12095.0
2019-01-10 14:40:00,61.72,61.84,61.72,61.82,14846.0,51.8387,51.9394,51.8387,51.9226,14846.0
2019-01-10 14:45:00,61.8,61.8,61.68,61.68,6422.0,51.9058,51.9058,51.8051,51.8051,6422.0
2019-01-10 14:50:00,61.68,61.69,61.63,61.63,11100.0,51.8051,51.8135,51.7631,51.7631,11100.0
2019-01-10 14:55:00,61.62,61.68,61.58,61.68,17797.0,51.7547,51.8051,51.7211,51.8051,17797.0
2019-01-10 15:00:00,61.66,61.73,61.66,61.72,12834.0,51.7883,51.8471,51.7883,51.8387,12834.0
2019-01-10 15:05:00,61.71,61.74,61.67,61.68,15038.0,51.8303,51.8555,51.7967,51.8051,15038.0
2019-01-10 15:10:00,61.67,61.72,61.62,61.72,33758.0,51.7967,51.8387,51.7547,51.8387,33758.0
2019-01-10 15:15:00,61.72,61.74,61.71,61.73,9380.0,51.8387,51.8555,51.8303,51.8471,9380.0
2019-01-10 15:20:00,61.73,61.77,61.68,61.76,12627.0,51.8471,51.8806,51.8051,51.8723,12627.0
2019-01-10 15:25:00,61.76,61.79,61.75,61.78,14693.0,51.8723,51.8974,51.8639,51.889,14693.0
2019-01-10 15:30:00,61.77,61.85,61.75,61.82,18577.0,51.8806,51.9478,51.8639,51.9226,18577.0
2019-01-10 15:35:00,61.83,61.88,61.8,61.86,16516.0,51.931,51.973,51.9058,51.9562,16516.0
2019-01-10 15:40:00,61.87,61.92,61.86,61.92,20397.0,51.9646,52.0066,51.9562,52.0066,20397.0
2019-01-10 15:45:00,61.93,61.95,61.83,61.85,46028.0,52.015,52.0318,51.931,51.9478,46028.0
2019-01-10 15:50:00,61.85,61.97,61.84,61.95,33029.0,51.9478,52.0486,51.9394,52.0318,33029.0
2019-01-10 15:55:00,61.95,61.99,61.87,61.95,111050.0,52.0318,52.0654,51.9646,52.0318,111050.0
2019-01-11 09:30:00,61.57,61.62,61.45,61.59,27264.0,51.7127,51.7547,51.6119,51.7295,27264.0
2019-01-11 09:35:00,61.55,61.55,61.35,61.39,11123.0,51.6959,51.6959,51.5279,51.5615,11123.0
2019-01-11 09:40:00,61.4,61.42,61.28,61.35,6924.0,51.5699,51.5867,51.4691,51.5279,6924.0
2019-01-11 09:45:00,61.35,61.5,61.35,61.49,13125.0,51.5279,51.6539,51.5279,51.6455,13125.0
2019-01-11 09:50:00,61.48,61.49,61.31,61.31,7107.0,51.6371,51.6455,51.4943,51.4943,7107.0
2019-01-11 09:55:00,61.24,61.31,61.23,61.26,12717.0,51.4355,51.4943,51.4271,51.4523,12717.0
2019-01-11 10:00:00,61.25,61.25,61.06,61.09,22226.0,51.4439,51.4439,51.2843,51.3095,22226.0
2019-01-11 10:05:00,61.09,61.15,61.05,61.1,15750.0,51.3095,51.3599,51.2759,51.3179,15750.0
2019-01-11 10:10:00,61.11,61.12,60.94,60.95,21417.0,51.3263,51.3347,51.1835,51.1919,21417.0
2019-01-11 10:15:00,60.94,60.99,60.84,60.99,12562.0,51.1835,51.2255,51.0995,51.2255,12562.0
2019-01-11 10:20:00,60.98,61.08,60.94,61.08,18668.0,51.2171,51.3011,51.1835,51.3011,18668.0
2019-01-11 10:25:00,61.05,61.12,60.95,61.12,14935.0,51.2759,51.3347,51.1919,51.3347,14935.0
2019-01-11 10:30:00,61.1,61.2,61.05,61.19,17842.0,51.3179,51.4019,51.2759,51.3935,17842.0
2019-01-11 10:35:00,61.19,61.3,61.16,61.2,13169.0,51.3935,51.4859,51.3683,51.4019,13169.0
2019-01-11 10:40:00,61.2,61.27,61.16,61.26,8811.0,51.4019,51.4607,51.3683,51.4523,8811.0
2019-01-11 10:45:00,61.26,61.32,61.22,61.32,16411.0,51.4523,51.5027,51.4187,51.5027,16411.0
2019-01-11 10:50:00,61.34,61.34,61.23,61.34,9234.0,51.5195,51.5195,51.4271,51.5195,9234.0
2019-01-11 10:55:00,61.34,61.45,61.34,61.45,5263.0,51.5195,51.6119,51.5195,51.6119,5263.0
2019-01-11 11:00:00,61.44,61.45,61.36,61.42,8178.0,51.6035,51.6119,51.5363,51.5867,8178.0
2019-01-11 11:05:00,61.41,61.43,61.34,61.43,7080.0,51.5783,51.5951,51.5195,51.5951,7080.0
2019-01-11 11:10:00,61.4,61.41,61.28,61.33,10538.0,51.5699,51.5783,51.4691,51.5111,10538.0
2019-01-11 11:15:00,61.33,61.52,61.31,61.52,10646.0,51.5111,51.6707,51.4943,51.6707,10646.0
2019-01-11 11:20:00,61.51,61.51,61.39,61.47,21655.0,51.6623,51.6623,51.5615,51.6287,21655.0
2019-01-11 11:25:00,61.46,61.51,61.44,61.51,9040.0,51.6203,51.6623,51.6035,51.6623,9040.0
2019-01-11 11:30:00,61.51,61.53,61.43,61.51,9113.0,51.6623,51.6791,51.5951,51.6623,9113.0
2019-01-11 11:35:00,61.5,61.51,61.44,61.45,6206.0,51.6539,51.6623,51.6035,51.6119,6206.0
2019-01-11 11:40:00,61.45,61.52,61.41,61.5,18843.0,51.6119,51.6707,51.5783,51.6539,18843.0
2019-01-11 11:45:00,61.5,61.6,61.49,61.6,8280.0,51.6539,51.7379,51.6455,51.7379,8280.0
2019-01-11 11:50:00,61.58,61.58,61.51,61.51,11748.0,51.7211,51.7211,51.6623,51.6623,11748.0
2019-01-11 11:55:00,61.5,61.55,61.47,61.53,5633.0,51.6539,51.6959,51.6287,51.6791,5633.0
2019-01-11 12:00:00,61.53,61.58,61.5,61.55,6834.0,51.6791,51.7211,51.6539,51.6959,6834.0
2019-01-11 12:05:00,61.56,61.57,61.46,61.49,10578.0,51.7043,51.7127,51.6203,51.6455,10578.0
2019-01-11 12:10:00,61.48,61.56,61.43,61.56,7424.0,51.6371,51.7043,51.5951,51.7043,7424.0
2019-01-11 12:15:00,61.57,61.59,61.52,61.53,14463.0,51.7127,51.7295,51.6707,51.6791,14463.0
2019-01-11 12:20:00,61.53,61.55,61.49,61.55,4318.0,51.6791,51.6959,51.6455,51.6959,4318.0
2019-01-11 12:25:00,61.55,61.59,61.52,61.57,8416.0,51.6959,51.7295,51.6707,51.7127,8416.0
2019-01-11 12:30:00,61.56,61.64,61.54,61.62,11482.0,51.7043,51.7715,51.6875,51.7547,11482.0
2019-01-11 12:35:00,61.61,61.69,61.6,61.64,10456.0,51.7463,51.8135,51.7379,51.7715,10456.0
2019-01-11 12:40:00,61.65,61.73,61.65,61.73,12742.0,51.7799,51.8471,51.7799,51.8471,12742.0
2019-01-11 12:45:00,61.73,61.73,61.62,61.67,16446.0,51.8471,51.8471,51.7547,51.7967,16446.0
2019-01-11 12:50:00,61.66,61.74,61.66,61.7,12600.0,51.7883,51.8555,51.7883,51.8219,12600.0
2019-01-11 12:55:00,61.69,61.75,61.68,61.74,5169.0,51.8135,51.8639,51.8051,51.8555,5169.0
2019-01-11 13:00:00,61.74,61.75,61.63,61.63,13303.0,51.8555,51.8639,51.7631,51.7631,13303.0
2019-01-11 13:05:00,61.62,61.75,61.62,61.67,13376.0,51.7547,51.8639,51.7547,51.7967,13376.0
2019-01-11 13:10:00,61.68,61.71,61.65,61.67,23851.0,51.8051,51.8303,51.7799,51.7967,23851.0
2019-01-11 13:15:00,61.68,61.76,61.65,61.7,21334.0,51.8051,51.8723,51.7799,51.8219,21334.0
2019-01-11 13:20:00,61.72,61.72,61.64,61.65,14686.0,51.8387,51.8387,51.7715,51.7799,14686.0
2019-01-11 13:25:00,61.64,61.7,61.64,61.68,14347.0,51.7715,51.8219,51.7715,51.8051,14347.0
2019-01-11 13:30:00,61.69,61.7,61.66,61.69,6713.0,51.8135,51.8219,51.7883,51.8135,6713.0
2019-01-11 13:35:00,61.71,61.74,61.68,61.68,13272.0,51.8303,51.8555,51.8051,51.8051,13272.0
2019-01-11 13:40:00,61.69,61.73,61.68,61.68,8417.0,51.8135,51.8471,51.8051,51.8051,8417.0
2019-01-11 13:45:00,61.68,61.71,61.67,61.68,9800.0,51.8051,51.8303,51.7967,51.8051,9800.0
2019-01-11 13:50:00,61.68,61.77,61.68,61.77,8300.0,51.8051,51.8806,51.8051,51.8806,8300.0
2019-01-11 13:55:00,61.78,61.81,61.75,61.76,10502.0,51.889,51.9142,51.8639,51.8723,10502.0
2019-01-11 14:00:00,61.77,61.77,61.71,61.72,13136.0,51.8806,51.8806,51.8303,51.8387,13136.0
2019-01-11 14:05:00,61.72,61.77,61.72,61.77,10358.0,51.8387,51.8806,51.8387,51.8806,10358.0
2019-01-11 14:10:00,61.76,61.8,61.75,61.76,8749.0,51.8723,51.9058,51.8639,51.8723,8749.0
2019-01-11 14:15:00,61.76,61.76,61.72,61.73,6251.0,51.8723,51.8723,51.8387,51.8471,6251.0
2019-01-11 14:20:00,61.73,61.75,61.69,61.7,11051.0,51.8471,51.8639,51.8135,51.8219,11051.0
2019-01-11 14:25:00,61.7,61.71,61.64,61.68,15088.0,51.8219,51.8303,51.7715,51.8051,15088.0
2019-01-11 14:30:00,61.68,61.7,61.61,61.67,9595.0,51.8051,51.8219,51.7463,51.7967,9595.0
2019-01-11 14:35:00,61.67,61.68,61.64,61.65,8184.0,51.7967,51.8051,51.7715,51.7799,8184.0
2019-01-11 14:40:00,61.65,61.65,61.57,61.63,11784.0,51.7799,51.7799,51.7127,51.7631,11784.0
2019-01-11 14:45:00,61.62,61.62,61.52,61.54,8329.0,51.7547,51.7547,51.6707,51.6875,8329.0
2019-01-11 14:50:00,61.55,61.59,61.54,61.55,15089.0,51.6959,51.7295,51.6875,51.6959,15089.0
2019-01-11 14:55:00,61.55,61.55,61.5,61.53,13563.0,51.6959,51.6959,51.6539,51.6791,13563.0
2019-01-11 15:00:00,61.52,61.53,61.5,61.51,22390.0,51.6707,51.6791,51.6539,51.6623,22390.0
2019-01-11 15:05:00,61.52,61.57,61.51,61.53,15355.0,51.6707,51.7127,51.6623,51.6791,15355.0
2019-01-11 15:10:00,61.53,61.55,61.51,61.52,24873.0,51.6791,51.6959,51.6623,51.6707,24873.0
2019-01-11 15:15:00,61.53,61.54,61.52,61.54,12532.0,51.6791,51.6875,51.6707,51.6875,12532.0
2019-01-11 15:20:00,61.54,61.58,61.52,61.56,20295.0,51.6875,51.7211,51.6707,51.7043,20295.0
2019-01-11 15:25:00,61.55,61.55,61.48,61.52,18740.0,51.6959,51.6959,51.6371,51.6707,18740.0
2019-01-11 15:30:00,61.53,61.6,61.51,61.6,28576.0,51.6791,51.7379,51.6623,51.7379,28576.0
2019-01-11 15:35:00,61.61,61.69,61.6,61.65,36395.0,51.7463,51.8135,51.7379,51.7799,36395.0
2019-01-11 15:40:00,61.66,61.67,61.63,61.65,22262.0,51.7883,51.7967,51.7631,51.7799,22262.0
2019-01-11 15:45:00,61.65,61.72,61.65,61.7,44996.0,51.7799,51.8387,51.7799,51.8219,44996.0
2019-01-11 15:50:00,61.71,61.72,61.67,61.68,55868.0,51.8303,51.8387,51.7967,51.8051,55868.0
2019-01-11 15:55:00,61.68,61.71,61.61,61.68,99519.0,51.8051,51.8303,51.7463,51.8051,99519.0
2019-01-14 09:30:00,61.31,61.43,61.13,61.43,20370.0,51.4943,51.5951,51.3431,51.5951,20370.0
2019-01-14 09:35:00,61.39,61.67,61.35,61.67,9916.0,51.5615,51.7967,51.5279,51.7967,9916.0
2019-01-14 09:40:00,61.65,61.93,61.64,61.93,32825.0,51.7799,52.015,51.7715,52.015,32825.0
2019-01-14 09:45:00,61.93,61.96,61.75,61.76,10165.0,52.015,52.0402,51.8639,51.8723,10165.0
2019-01-14 09:50:00,61.75,61.79,61.65,61.74,6229.0,51.8639,51.8974,51.7799,51.8555,6229.0
2019-01-14 09:55:00,61.73,61.74,61.63,61.72,9123.0,51.8471,51.8555,51.7631,51.8387,9123.0
2019-01-14 10:00:00,61.74,61.82,61.64,61.77,11210.0,51.8555,51.9226,51.7715,51.8806,11210.0
2019-01-14 10:05:00,61.75,61.86,61.75,61.86,8786.0,51.8639,51.9562,51.8639,51.9562,8786.0
2019-01-14 10:10:00,61.87,61.92,61.86,61.92,15052.0,51.9646,52.0066,51.9562,52.0066,15052.0
2019-01-14 10:15:00,61.92,61.95,61.87,61.89,14847.0,52.0066,52.0318,51.9646,51.9814,14847.0
2019-01-14 10:20:00,61.89,61.91,61.85,61.86,22245.0,51.9814,51.9982,51.9478,51.9562,22245.0
2019-01-14 10:25:00,61.84,61.88,61.74,61.88,13488.0,51.9394,51.973,51.8555,51.973,13488.0
2019-01-14 10:30:00,61.87,61.92,61.82,61.87,16504.0,51.9646,52.0066,51.9226,51.9646,16504.0
2019-01-14 10:35:00,61.88,61.89,61.7,61.7,14015.0,51.973,51.9814,51.8219,51.8219,14015.0
2019-01-14 10:40:00,61.69,61.71,61.64,61.66,12959.0,51.8135,51.8303,51.7715,51.7883,12959.0
2019-01-14 10:45:00,61.66,61.7,61.47,61.48,16891.0,51.7883,51.8219,51.6287,51.6371,16891.0
2019-01-14 10:50:00,61.48,61.56,61.48,61.55,16392.0,51.6371,51.7043,51.6371,51.6959,16392.0
2019-01-14 10:55:00,61.56,61.67,61.56,61.6,18093.0,51.7043,51.7967,51.7043,51.7379,18093.0
2019-01-14 11:00:00,61.59,61.61,61.52,61.57,17391.0,51.7295,51.7463,51.6707,51.7127,17391.0
2019-01-14 11:05:00,61.57,61.58,61.49,61.52,15223.0,51.7127,51.7211,51.6455,51.6707,15223.0
2019-01-14 11:10:00,61.53,61.58,61.51,61.57,15148.0,51.6791,51.7211,51.6623,51.7127,15148.0
2019-01-14 11:15:00,61.58,61.6,61.43,61.45,20043.0,51.7211,51.7379,51.5951,51.6119,20043.0
2019-01-14 11:20:00,61.45,61.54,61.45,61.54,11571.0,51.6119,51.6875,51.6119,51.6875,11571.0
2019-01-14 11:25:00,61.53,61.57,61.52,61.55,15587.0,51.6791,51.7127,51.6707,51.6959,15587.0
2019-01-14 11:30:00,61.54,61.57,61.48,61.53,10892.0,51.6875,51.7127,51.6371,51.6791,10892.0
2019-01-14 11:35:00,61.54,61.59,61.52,61.58,13745.0,51.6875,51.7295,51.6707,51.7211,13745.0
2019-01-14 11:40:00,61.6,61.62,61.58,61.6,10894.0,51.7379,51.7547,51.7211,51.7379,10894.0
2019-01-14 11:45:00,61.6,61.62,61.55,61.55,6960.0,51.7379,51.7547,51.6959,51.6959,6960.0
2019-01-14 11:50:00,61.56,61.57,61.43,61.46,11864.0,51.7043,51.7127,51.5951,51.6203,11864.0
2019-01-14 11:55:00,61.46,61.51,61.45,61.47,18278.0,51.6203,51.6623,51.6119,51.6287,18278.0
2019-01-14 12:00:00,61.46,61.47,61.41,61.47,6698.0,51.6203,51.6287,51.5783,51.6287,6698.0
2019-01-14 12:05:00,61.47,61.51,61.44,61.49,7496.0,51.6287,51.6623,51.6035,51.6455,7496.0
2019-01-14 12:10:00,61.49,61.56,61.47,61.55,9714.0,51.6455,51.7043,51.6287,51.6959,9714.0
2019-01-14 12:15:00,61.55,61.65,61.55,61.61,14606.0,51.6959,51.7799,51.6959,51.7463,14606.0
2019-01-14 12:20:00,61.61,61.66,61.6,61.63,20697.0,51.7463,51.7883,51.7379,51.7631,20697.0
2019-01-14 12:25:00,61.64,61.66,61.63,61.65,17695.0,51.7715,51.7883,51.7631,51.7799,17695.0
2019-01-14 12:30:00,61.66,61.66,61.63,61.64,6714.0,51.7883,51.7883,51.7631,51.7715,6714.0
2019-01-14 12:35:00,61.63,61.64,61.59,61.6,5961.0,51.7631,51.7715,51.7295,51.7379,5961.0
2019-01-14 12:40:00,61.61,61.62,61.57,61.59,6911.0,51.7463,51.7547,51.7127,51.7295,6911.0
2019-01-14 12:45:00,61.59,61.6,61.53,61.55,8567.0,51.7295,51.7379,51.6791,51.6959,8567.0
2019-01-14 12:50:00,61.54,61.62,61.53,61.62,12014.0,51.6875,51.7547,51.6791,51.7547,12014.0
2019-01-14 12:55:00,61.62,61.67,61.62,61.67,15295.0,51.7547,51.7967,51.7547,51.7967,15295.0
2019-01-14 13:00:00,61.67,61.7,61.65,61.7,12160.0,51.7967,51.8219,51.7799,51.8219,12160.0
2019-01-14 13:05:00,61.7,61.7,61.64,61.68,14398.0,51.8219,51.8219,51.7715,51.8051,14398.0
2019-01-14 13:10:00,61.68,61.69,61.65,61.66,12179.0,51.8051,51.8135,51.7799,51.7883,12179.0
2019-01-14 13:15:00,61.67,61.79,61.65,61.79,24191.0,51.7967,51.8974,51.7799,51.8974,24191.0
2019-01-14 13:20:00,61.78,61.89,61.77,61.78,25468.0,51.889,51.9814,51.8806,51.889,25468.0
2019-01-14 13:25:00,61.77,61.77,61.7,61.71,5434.0,51.8806,51.8806,51.8219,51.8303,5434.0
2019-01-14 13:30:00,61.7,61.71,61.65,61.65,6606.0,51.8219,51.8303,51.7799,51.7799,6606.0
2019-01-14 13:35:00,61.65,61.69,61.65,61.68,7215.0,51.7799,51.8135,51.7799,51.8051,7215.0
2019-01-14 13:40:00,61.68,61.72,61.67,61.72,9210.0,51.8051,51.8387,51.7967,51.8387,9210.0
2019-01-14 13:45:00,61.72,61.72,61.65,61.66,10269.0,51.8387,51.8387,51.7799,51.7883,10269.0
2019-01-14 13:50:00,61.66,61.73,61.61,61.64,26805.0,51.7883,51.8471,51.7463,51.7715,26805.0
2019-01-14 13:55:00,61.65,61.65,61.57,61.58,8080.0,51.7799,51.7799,51.7127,51.7211,8080.0
2019-01-14 14:00:00,61.6,61.61,61.55,61.61,17931.0,51.7379,51.7463,51.6959,51.7463,17931.0
2019-01-14 14:05:00,61.61,61.63,61.56,61.57,18407.0,51.7463,51.7631,51.7043,51.7127,18407.0
2019-01-14 14:10:00,61.58,61.6,61.56,61.58,12246.0,51.7211,51.7379,51.7043,51.7211,12246.0
2019-01-14 14:15:00,61.58,61.58,61.55,61.55,11887.0,51.7211,51.7211,51.6959,51.6959,11887.0
2019-01-14 14:20:00,61.56,61.61,61.56,61.61,20519.0,51.7043,51.7463,51.7043,51.7463,20519.0
2019-01-14 14:25:00,61.6,61.63,61.58,61.63,15241.0,51.7379,51.7631,51.7211,51.7631,15241.0
2019-01-14 14:30:00,61.63,61.66,61.62,61.65,12908.0,51.7631,51.7883,51.7547,51.7799,12908.0
2019-01-14 14:35:00,61.65,61.66,61.62,61.63,8892.0,51.7799,51.7883,51.7547,51.7631,8892.0
2019-01-14 14:40:00,61.63,61.64,61.58,61.61,14310.0,51.7631,51.7715,51.7211,51.7463,14310.0
2019-01-14 14:45:00,61.62,61.69,61.61,61.67,12921.0,51.7547,51.8135,51.7463,51.7967,12921.0
2019-01-14 14:50:00,61.67,61.7,61.66,61.69,17171.0,51.7967,51.8219,51.7883,51.8135,17171.0
2019-01-14 14:55:00,61.69,61.7,61.67,61.67,10125.0,51.8135,51.8219,51.7967,51.7967,10125.0
2019-01-14 15:00:00,61.66,61.69,61.65,61.67,10608.0,51.7883,51.8135,51.7799,51.7967,10608.0
2019-01-14 15:05:00,61.67,61.7,61.66,61.67,14445.0,51.7967,51.8219,51.7883,51.7967,14445.0
2019-01-14 15:10:00,61.68,61.68,61.59,61.61,19052.0,51.8051,51.8051,51.7295,51.7463,19052.0
2019-01-14 15:15:00,61.61,61.67,61.6,61.66,17863.0,51.7463,51.7967,51.7379,51.7883,17863.0
2019-01-14 15:20:00,61.66,61.73,61.65,61.67,42627.0,51.7883,51.8471,51.7799,51.7967,42627.0
2019-01-14 15:25:00,61.67,61.7,61.63,61.64,15964.0,51.7967,51.8219,51.7631,51.7715,15964.0
2019-01-14 15:30:00,61.64,61.68,61.62,61.64,18850.0,51.7715,51.8051,51.7547,51.7715,18850.0
2019-01-14 15:35:00,61.63,61.64,61.6,61.61,22792.0,51.7631,51.7715,51.7379,51.7463,22792.0
2019-01-14 15:40:00,61.61,61.61,61.54,61.54,26716.0,51.7463,51.7463,51.6875,51.6875,26716.0
2019-01-14 15:45:00,61.54,61.58,61.52,61.57,40494.0,51.6875,51.7211,51.6707,51.7127,40494.0
2019-01-14 15:50:00,61.57,61.59,61.5,61.51,42849.0,51.7127,51.7295,51.6539,51.6623,42849.0
2019-01-14 15:55:00,61.5,61.62,61.5,61.56,134266.0,51.6539,51.7547,51.6539,51.7043,134266.0
2019-01-15 09:30:00,61.47,61.78,61.47,61.54,22229.0,51.6287,51.889,51.6287,51.6875,22229.0
2019-01-15 09:35:00,61.51,61.8,61.44,61.8,8459.0,51.6623,51.9058,51.6035,51.9058,8459.0
2019-01-15 09:40:00,61.83,61.83,61.68,61.78,6574.0,51.931,51.931,51.8051,51.889,6574.0
2019-01-15 09:45:00,61.81,61.85,61.74,61.75,8647.0,51.9142,51.9478,51.8555,51.8639,8647.0
2019-01-15 09:50:00,61.76,61.82,61.65,61.73,14417.0,51.8723,51.9226,51.7799,51.8471,14417.0
2019-01-15 09:55:00,61.73,61.75,61.66,61.69,7270.0,51.8471,51.8639,51.7883,51.8135,7270.0
2019-01-15 10:00:00,61.7,61.9,61.7,61.79,9681.0,51.8219,51.9898,51.8219,51.8974,9681.0
2019-01-15 10:05:00,61.72,61.73,61.56,61.57,15328.0,51.8387,51.8471,51.7043,51.7127,15328.0
2019-01-15 10:10:00,61.58,61.65,61.46,61.65,21622.0,51.7211,51.7799,51.6203,51.7799,21622.0
2019-01-15 10:15:00,61.62,61.67,61.53,61.63,24315.0,51.7547,51.7967,51.6791,51.7631,24315.0
2019-01-15 10:20:00,61.64,61.7,61.6,61.69,13265.0,51.7715,51.8219,51.7379,51.8135,13265.0
2019-01-15 10:25:00,61.68,61.73,61.67,61.71,8059.0,51.8051,51.8471,51.7967,51.8303,8059.0
2019-01-15 10:30:00,61.74,61.75,61.67,61.7,11425.0,51.8555,51.8639,51.7967,51.8219,11425.0
2019-01-15 10:35:00,61.71,61.75,61.63,61.73,9324.0,51.8303,51.8639,51.7631,51.8471,9324.0
2019-01-15 10:40:00,61.74,61.81,61.74,61.77,6512.0,51.8555,51.9142,51.8555,51.8806,6512.0
2019-01-15 10:45:00,61.76,61.76,61.65,61.69,20440.0,51.8723,51.8723,51.7799,51.8135,20440.0
2019-01-15 10:50:00,61.71,61.83,61.71,61.82,14115.0,51.8303,51.931,51.8303,51.9226,14115.0
2019-01-15 10:55:00,61.8,61.93,61.79,61.93,11345.0,51.9058,52.015,51.8974,52.015,11345.0
2019-01-15 11:00:00,61.94,61.97,61.91,61.95,10049.0,52.0234,52.0486,51.9982,52.0318,10049.0
2019-01-15 11:05:00,61.95,61.98,61.92,61.93,13687.0,52.0318,52.057,52.0066,52.015,13687.0
2019-01-15 11:10:00,61.92,61.92,61.81,61.83,9082.0,52.0066,52.0066,51.9142,51.931,9082.0
2019-01-15 11:15:00,61.83,61.92,61.83,61.92,16345.0,51.931,52.0066,51.931,52.0066,16345.0
2019-01-15 11:20:00,61.93,61.93,61.86,61.87,6805.0,52.015,52.015,51.9562,51.9646,6805.0
2019-01-15 11:25:00,61.86,61.91,61.83,61.88,7673.0,51.9562,51.9982,51.931,51.973,7673.0
2019-01-15 11:30:00,61.88,61.88,61.83,61.85,7169.0,51.973,51.973,51.931,51.9478,7169.0
2019-01-15 11:35:00,61.85,61.9,61.83,61.86,6758.0,51.9478,51.9898,51.931,51.9562,6758.0
2019-01-15 11:40:00,61.86,61.92,61.81,61.82,7176.0,51.9562,52.0066,51.9142,51.9226,7176.0
2019-01-15 11:45:00,61.81,61.86,61.8,61.85,5761.0,51.9142,51.9562,51.9058,51.9478,5761.0
2019-01-15 11:50:00,61.86,61.89,61.85,61.89,5525.0,51.9562,51.9814,51.9478,51.9814,5525.0
2019-01-15 11:55:00,61.89,62.04,61.88,62.01,9922.0,51.9814,52.1074,51.973,52.0822,9922.0
2019-01-15 12:00:00,62.01,62.08,61.99,62.08,8036.0,52.0822,52.141,52.0654,52.141,8036.0
2019-01-15 12:05:00,62.09,62.12,62.02,62.03,8583.0,52.1494,52.1746,52.0906,52.099,8583.0
2019-01-15 12:10:00,62.03,62.13,62.02,62.12,5320.0,52.099,52.183,52.0906,52.1746,5320.0
2019-01-15 12:15:00,62.11,62.14,62.08,62.1,7683.0,52.1662,52.1914,52.141,52.1578,7683.0
2019-01-15 12:20:00,62.11,62.14,62.1,62.14,7861.0,52.1662,52.1914,52.1578,52.1914,7861.0
2019-01-15 12:25:00,62.15,62.15,62.02,62.04,5558.0,52.1998,52.1998,52.0906,52.1074,5558.0
2019-01-15 12:30:00,62.04,62.06,61.99,62.01,4248.0,52.1074,52.1242,52.0654,52.0822,4248.0
2019-01-15 12:35:00,62.01,62.05,62.0,62.05,7856.0,52.0822,52.1158,52.0738,52.1158,7856.0
2019-01-15 12:40:00,62.06,62.09,62.02,62.02,8919.0,52.1242,52.1494,52.0906,52.0906,8919.0
2019-01-15 12:45:00,62.02,62.09,62.02,62.07,7166.0,52.0906,52.1494,52.0906,52.1326,7166.0
2019-01-15 12:50:00,62.06,62.07,62.02,62.06,7104.0,52.1242,52.1326,52.0906,52.1242,7104.0
2019-01-15 12:55:00,62.06,62.07,62.01,62.04,8839.0,52.1242,52.1326,52.0822,52.1074,8839.0
2019-01-15 13:00:00,62.03,62.04,62.01,62.04,4278.0,52.099,52.1074,52.0822,52.1074,4278.0
2019-01-15 13:05:00,62.03,62.05,62.02,62.03,4491.0,52.099,52.1158,52.0906,52.099,4491.0
2019-01-15 13:10:00,62.03,62.03,61.91,61.91,11093.0,52.099,52.099,51.9982,51.9982,11093.0
2019-01-15 13:15:00,61.91,61.95,61.89,61.95,11041.0,51.9982,52.0318,51.9814,52.0318,11041.0
2019-01-15 13:20:00,61.96,62.02,61.93,61.99,12156.0,52.0402,52.0906,52.015,52.0654,12156.0
2019-01-15 13:25:00,61.99,62.01,61.95,61.96,11052.0,52.0654,52.0822,52.0318,52.0402,11052.0
2019-01-15 13:30:00,61.97,61.97,61.92,61.95,10005.0,52.0486,52.0486,52.0066,52.0318,10005.0
2019-01-15 13:35:00,61.94,62.05,61.94,62.04,25440.0,52.0234,52.1158,52.0234,52.1074,25440.0
2019-01-15 13:40:00,62.04,62.2,62.03,62.19,28562.0,52.1074,52.2418,52.099,52.2334,28562.0
2019-01-15 13:45:00,62.19,62.19,62.1,62.15,20538.0,52.2334,52.2334,52.1578,52.1998,20538.0
2019-01-15 13:50:00,62.15,62.18,62.1,62.1,21256.0,52.1998,52.225,52.1578,52.1578,21256.0
2019-01-15 13:55:00,62.1,62.14,62.08,62.08,18421.0,52.1578,52.1914,52.141,52.141,18421.0
2019-01-15 14:00:00,62.09,62.17,62.07,62.08,19165.0,52.1494,52.2166,52.1326,52.141,19165.0
2019-01-15 14:05:00,62.06,62.12,62.05,62.1,16585.0,52.1242,52.1746,52.1158,52.1578,16585.0
2019-01-15 14:10:00,62.1,62.1,62.01,62.02,28785.0,52.1578,52.1578,52.0822,52.0906,28785.0
2019-01-15 14:15:00,62.0,62.0,61.95,61.96,14330.0,52.0738,52.0738,52.0318,52.0402,14330.0
2019-01-15 14:20:00,61.97,61.97,61.91,61.92,15032.0,52.0486,52.0486,51.9982,52.0066,15032.0
2019-01-15 14:25:00,61.91,61.91,61.75,61.77,22197.0,51.9982,51.9982,51.8639,51.8806,22197.0
2019-01-15 14:30:00,61.74,61.83,61.7,61.81,16912.0,51.8555,51.931,51.8219,51.9142,16912.0
2019-01-15 14:35:00,61.79,61.81,61.69,61.78,15655.0,51.8974,51.9142,51.8135,51.889,15655.0
2019-01-15 14:40:00,61.78,61.91,61.78,61.84,12275.0,51.889,51.9982,51.889,51.9394,12275.0
2019-01-15 14:45:00,61.85,61.87,61.81,61.82,13163.0,51.9478,51.9646,51.9142,51.9226,13163.0
2019-01-15 14:50:00,61.84,61.91,61.84,61.87,14081.0,51.9394,51.9982,51.9394,51.9646,14081.0
2019-01-15 14:55:00,61.87,61.87,61.82,61.84,19671.0,51.9646,51.9646,51.9226,51.9394,19671.0
2019-01-15 15:00:00,61.84,61.87,61.83,61.86,13674.0,51.9394,51.9646,51.931,51.9562,13674.0
2019-01-15 15:05:00,61.86,61.96,61.85,61.94,7261.0,51.9562,52.0402,51.9478,52.0234,7261.0
2019-01-15 15:10:00,61.95,61.97,61.9,61.94,15143.0,52.0318,52.0486,51.9898,52.0234,15143.0
2019-01-15 15:15:00,61.94,61.96,61.85,61.87,13437.0,52.0234,52.0402,51.9478,51.9646,13437.0
2019-01-15 15:20:00,61.87,61.88,61.8,61.82,15090.0,51.9646,51.973,51.9058,51.9226,15090.0
2019-01-15 15:25:00,61.82,61.85,61.73,61.85,37514.0,51.9226,51.9478,51.8471,51.9478,37514.0
2019-01-15 15:30:00,61.85,61.87,61.81,61.84,19799.0,51.9478,51.9646,51.9142,51.9394,19799.0
2019-01-15 15:35:00,61.84,61.85,61.77,61.83,30267.0,51.9394,51.9478,51.8806,51.931,30267.0
2019-01-15 15:40:00,61.82,61.91,61.79,61.9,51919.0,51.9226,51.9982,51.8974,51.9898,51919.0
2019-01-15 15:45:00,61.91,62.04,61.91,61.97,45814.0,51.9982,52.1074,51.9982,52.0486,45814.0
2019-01-15 15:50:00,61.97,61.97,61.92,61.95,27803.0,52.0486,52.0486,52.0066,52.0318,27803.0
2019-01-15 15:55:00,61.96,62.03,61.93,62.01,92277.0,52.0402,52.099,52.015,52.0822,92277.0
2019-01-16 09:30:00,62.24,62.33,61.95,61.95,33420.0,52.2754,52.351,52.0318,52.0318,33420.0
2019-01-16 09:35:00,61.93,62.07,61.93,62.02,4814.0,52.015,52.1326,52.015,52.0906,4814.0
2019-01-16 09:40:00,62.04,62.14,62.04,62.14,6450.0,52.1074,52.1914,52.1074,52.1914,6450.0
2019-01-16 09:45:00,62.14,62.14,61.97,61.99,35863.0,52.1914,52.1914,52.0486,52.0654,35863.0
2019-01-16 09:50:00,61.99,62.01,61.84,61.84,8571.0,52.0654,52.0822,51.9394,51.9394,8571.0
2019-01-16 09:55:00,61.85,61.94,61.85,61.88,7948.0,51.9478,52.0234,51.9478,51.973,7948.0
2019-01-16 10:00:00,61.91,61.96,61.86,61.94,10417.0,51.9982,52.0402,51.9562,52.0234,10417.0
2019-01-16 10:05:00,61.95,62.08,61.95,62.03,18199.0,52.0318,52.141,52.0318,52.099,18199.0
2019-01-16 10:10:00,62.04,62.05,61.98,62.0,7645.0,52.1074,52.1158,52.057,52.0738,7645.0
2019-01-16 10:15:00,61.99,62.0,61.92,61.93,16266.0,52.0654,52.0738,52.0066,52.015,16266.0
2019-01-16 10:20:00,61.93,61.98,61.92,61.96,7178.0,52.015,52.057,52.0066,52.0402,7178.0
2019-01-16 10:25:00,61.95,61.96,61.88,61.92,9951.0,52.0318,52.0402,51.973,52.0066,9951.0
2019-01-16 10:30:00,61.92,61.92,61.84,61.9,7309.0,52.0066,52.0066,51.9394,51.9898,7309.0
2019-01-16 10:35:00,61.9,61.96,61.88,61.94,7503.0,51.9898,52.0402,51.973,52.0234,7503.0
2019-01-16 10:40:00,61.94,62.0,61.88,61.98,10853.0,52.0234,52.0738,51.973,52.057,10853.0
2019-01-16 10:45:00,61.98,62.07,61.97,62.05,7800.0,52.057,52.1326,52.0486,52.1158,7800.0
2019-01-16 10:50:00,62.08,62.13,62.05,62.12,9239.0,52.141,52.183,52.1158,52.1746,9239.0
2019-01-16 10:55:00,62.12,62.19,62.12,62.15,9310.0,52.1746,52.2334,52.1746,52.1998,9310.0
2019-01-16 11:00:00,62.17,62.2,62.06,62.09,10586.0,52.2166,52.2418,52.1242,52.1494,10586.0
2019-01-16 11:05:00,62.1,62.14,62.08,62.11,7499.0,52.1578,52.1914,52.141,52.1662,7499.0
2019-01-16 11:10:00,62.08,62.18,62.08,62.18,7957.0,52.141,52.225,52.141,52.225,7957.0
2019-01-16 11:15:00,62.17,62.21,62.14,62.2,7887.0,52.2166,52.2502,52.1914,52.2418,7887.0
2019-01-16 11:20:00,62.21,62.26,62.21,62.26,6914.0,52.2502,52.2922,52.2502,52.2922,6914.0
2019-01-16 11:25:00,62.25,62.26,62.19,62.25,13036.0,52.2838,52.2922,52.2334,52.2838,13036.0
2019-01-16 11:30:00,62.24,62.25,62.19,62.22,5451.0,52.2754,52.2838,52.2334,52.2586,5451.0
2019-01-16 11:35:00,62.23,62.3,62.23,62.28,7991.0,52.267,52.3258,52.267,52.309,7991.0
2019-01-16 11:40:00,62.28,62.33,62.26,62.3,9061.0,52.309,52.351,52.2922,52.3258,9061.0
2019-01-16 11:45:00,62.29,62.29,62.16,62.17,6471.0,52.3174,52.3174,52.2082,52.2166,6471.0
2019-01-16 11:50:00,62.18,62.19,62.15,62.15,5525.0,52.225,52.2334,52.1998,52.1998,5525.0
2019-01-16 11:55:00,62.14,62.22,62.11,62.22,7666.0,52.1914,52.2586,52.1662,52.2586,7666.0
2019-01-16 12:00:00,62.25,62.25,62.18,62.22,6141.0,52.2838,52.2838,52.225,52.2586,6141.0
2019-01-16 12:05:00,62.24,62.26,62.21,62.24,5170.0,52.2754,52.2922,52.2502,52.2754,5170.0
2019-01-16 12:10:00,62.24,62.3,62.23,62.27,6357.0,52.2754,52.3258,52.267,52.3006,6357.0
2019-01-16 12:15:00,62.27,62.35,62.21,62.34,7811.0,52.3006,52.3678,52.2502,52.3594,7811.0
2019-01-16 12:20:00,62.34,62.36,62.31,62.33,6678.0,52.3594,52.3762,52.3342,52.351,6678.0
2019-01-16 12:25:00,62.33,62.36,62.3,62.36,11676.0,52.351,52.3762,52.3258,52.3762,11676.0
2019-01-16 12:30:00,62.36,62.36,62.3,62.3,6731.0,52.3762,52.3762,52.3258,52.3258,6731.0
2019-01-16 12:35:00,62.32,62.32,62.24,62.3,7610.0,52.3426,52.3426,52.2754,52.3258,7610.0
2019-01-16 12:40:00,62.3,62.38,62.3,62.38,5290.0,52.3258,52.393,52.3258,52.393,5290.0
2019-01-16 12:45:00,62.37,62.38,62.34,62.37,5342.0,52.3846,52.393,52.3594,52.3846,5342.0
2019-01-16 12:50:00,62.38,62.4,62.37,62.39,7256.0,52.393,52.4098,52.3846,52.4014,7256.0
2019-01-16 12:55:00,62.39,62.42,62.37,62.4,6468.0,52.4014,52.4266,52.3846,52.4098,6468.0
2019-01-16 13:00:00,62.38,62.39,62.34,62.35,10740.0,52.393,52.4014,52.3594,52.3678,10740.0
2019-01-16 13:05:00,62.34,62.34,62.26,62.32,11446.0,52.3594,52.3594,52.2922,52.3426,11446.0
2019-01-16 13:10:00,62.32,62.39,62.31,62.37,10757.0,52.3426,52.4014,52.3342,52.3846,10757.0
2019-01-16 13:15:00,62.36,62.38,62.32,62.36,9793.0,52.3762,52.393,52.3426,52.3762,9793.0
2019-01-16 13:20:00,62.37,62.42,62.35,62.41,9049.0,52.3846,52.4266,52.3678,52.4182,9049.0
2019-01-16 13:25:00,62.41,62.42,62.38,62.4,8437.0,52.4182,52.4266,52.393,52.4098,8437.0
2019-01-16 13:30:00,62.41,62.43,62.36,62.38,9324.0,52.4182,52.435,52.3762,52.393,9324.0
2019-01-16 13:35:00,62.38,62.42,62.36,62.42,8598.0,52.393,52.4266,52.3762,52.4266,8598.0
2019-01-16 13:40:00,62.42,62.43,62.32,62.32,9155.0,52.4266,52.435,52.3426,52.3426,9155.0
2019-01-16 13:45:00,62.31,62.36,62.27,62.35,27231.0,52.3342,52.3762,52.3006,52.3678,27231.0
2019-01-16 13:50:00,62.33,62.35,62.31,62.34,8863.0,52.351,52.3678,52.3342,52.3594,8863.0
2019-01-16 13:55:00,62.34,62.36,62.32,62.35,9610.0,52.3594,52.3762,52.3426,52.3678,9610.0
2019-01-16 14:00:00,62.35,62.41,62.32,62.39,22229.0,52.3678,52.4182,52.3426,52.4014,22229.0
2019-01-16 14:05:00,62.4,62.4,62.3,62.3,4827.0,52.4098,52.4098,52.3258,52.3258,4827.0
2019-01-16 14:10:00,62.3,62.33,62.27,62.33,14229.0,52.3258,52.351,52.3006,52.351,14229.0
2019-01-16 14:15:00,62.34,62.41,62.34,62.41,14063.0,52.3594,52.4182,52.3594,52.4182,14063.0
2019-01-16 14:20:00,62.41,62.47,62.41,62.43,16320.0,52.4182,52.4686,52.4182,52.435,16320.0
2019-01-16 14:25:00,62.43,62.46,62.41,62.45,7824.0,52.435,52.4602,52.4182,52.4518,7824.0
2019-01-16 14:30:00,62.46,62.51,62.44,62.5,9577.0,52.4602,52.5022,52.4434,52.4938,9577.0
2019-01-16 14:35:00,62.51,62.52,62.45,62.47,7121.0,52.5022,52.5106,52.4518,52.4686,7121.0
2019-01-16 14:40:00,62.46,62.5,62.41,62.42,10322.0,52.4602,52.4938,52.4182,52.4266,10322.0
2019-01-16 14:45:00,62.42,62.44,62.4,62.43,60016.0,52.4266,52.4434,52.4098,52.435,60016.0
2019-01-16 14:50:00,62.43,62.45,62.37,62.37,15285.0,52.435,52.4518,52.3846,52.3846,15285.0
2019-01-16 14:55:00,62.38,62.42,62.36,62.37,7924.0,52.393,52.4266,52.3762,52.3846,7924.0
2019-01-16 15:00:00,62.36,62.49,62.35,62.49,10373.0,52.3762,52.4854,52.3678,52.4854,10373.0
2019-01-16 15:05:00,62.48,62.52,62.45,62.46,12736.0,52.477,52.5106,52.4518,52.4602,12736.0
2019-01-16 15:10:00,62.47,62.49,62.43,62.45,15765.0,52.4686,52.4854,52.435,52.4518,15765.0
2019-01-16 15:15:00,62.45,62.58,62.44,62.58,41217.0,52.4518,52.561,52.4434,52.561,41217.0
2019-01-16 15:20:00,62.58,62.61,62.56,62.58,22618.0,52.561,52.5862,52.5442,52.561,22618.0
2019-01-16 15:25:00,62.58,62.59,62.51,62.59,28561.0,52.561,52.5694,52.5022,52.5694,28561.0
2019-01-16 15:30:00,62.59,62.6,62.48,62.49,32126.0,52.5694,52.5778,52.477,52.4854,32126.0
2019-01-16 15:35:00,62.48,62.58,62.48,62.56,19414.0,52.477,52.561,52.477,52.5442,19414.0
2019-01-16 15:40:00,62.57,62.57,62.45,62.49,43214.0,52.5526,52.5526,52.4518,52.4854,43214.0
2019-01-16 15:45:00,62.5,62.57,62.4,62.57,128403.0,52.4938,52.5526,52.4098,52.5526,128403.0
2019-01-16 15:50:00,62.57,62.6,62.54,62.57,80083.0,52.5526,52.5778,52.5274,52.5526,80083.0
2019-01-16 15:55:00,62.57,62.65,62.5,62.59,306101.0,52.5526,52.6198,52.4938,52.5694,306101.0
2019-01-17 09:30:00,62.33,62.74,62.25,62.58,32352.0,52.351,52.6954,52.2838,52.561,32352.0
2019-01-17 09:35:00,62.54,62.74,62.54,62.63,15406.0,52.5274,52.6954,52.5274,52.603,15406.0
2019-01-17 09:40:00,62.61,62.66,62.52,62.53,6406.0,52.5862,52.6282,52.5106,52.519,6406.0
2019-01-17 09:45:00,62.58,62.59,62.51,62.54,9019.0,52.561,52.5694,52.5022,52.5274,9019.0
2019-01-17 09:50:00,62.55,62.58,62.48,62.58,7905.0,52.5358,52.561,52.477,52.561,7905.0
2019-01-17 09:55:00,62.56,62.68,62.56,62.6,16150.0,52.5442,52.645,52.5442,52.5778,16150.0
2019-01-17 10:00:00,62.61,62.65,62.59,62.62,8904.0,52.5862,52.6198,52.5694,52.5946,8904.0
2019-01-17 10:05:00,62.64,62.77,62.63,62.77,33079.0,52.6114,52.7206,52.603,52.7206,33079.0
2019-01-17 10:10:00,62.76,62.82,62.65,62.7,18290.0,52.7122,52.7625,52.6198,52.6618,18290.0
2019-01-17 10:15:00,62.7,62.74,62.62,62.64,19240.0,52.6618,52.6954,52.5946,52.6114,19240.0
2019-01-17 10:20:00,62.64,62.77,62.63,62.74,14169.0,52.6114,52.7206,52.603,52.6954,14169.0
2019-01-17 10:25:00,62.73,62.76,62.7,62.75,11280.0,52.687,52.7122,52.6618,52.7038,11280.0
2019-01-17 10:30:00,62.76,62.77,62.64,62.68,21417.0,52.7122,52.7206,52.6114,52.645,21417.0
2019-01-17 10:35:00,62.71,62.73,62.63,62.64,27328.0,52.6702,52.687,52.603,52.6114,27328.0
2019-01-17 10:40:00,62.67,62.78,62.67,62.76,9735.0,52.6366,52.7289,52.6366,52.7122,9735.0
2019-01-17 10:45:00,62.76,62.86,62.74,62.86,8880.0,52.7122,52.7961,52.6954,52.7961,8880.0
2019-01-17 10:50:00,62.85,62.86,62.79,62.86,14456.0,52.7877,52.7961,52.7373,52.7961,14456.0
2019-01-17 10:55:00,62.86,62.86,62.71,62.73,10208.0,52.7961,52.7961,52.6702,52.687,10208.0
2019-01-17 11:00:00,62.74,62.83,62.74,62.83,11547.0,52.6954,52.7709,52.6954,52.7709,11547.0
2019-01-17 11:05:00,62.85,62.97,62.85,62.95,30406.0,52.7877,52.8885,52.7877,52.8717,30406.0
2019-01-17 11:10:00,62.95,63.04,62.94,63.0,17797.0,52.8717,52.9473,52.8633,52.9137,17797.0
2019-01-17 11:15:00,63.0,63.01,62.97,62.97,37565.0,52.9137,52.9221,52.8885,52.8885,37565.0
2019-01-17 11:20:00,62.98,63.01,62.95,62.99,10086.0,52.8969,52.9221,52.8717,52.9053,10086.0
2019-01-17 11:25:00,63.0,63.09,62.99,63.09,16961.0,52.9137,52.9893,52.9053,52.9893,16961.0
2019-01-17 11:30:00,63.08,63.09,63.03,63.08,31751.0,52.9809,52.9893,52.9389,52.9809,31751.0
2019-01-17 11:35:00,63.09,63.15,63.01,63.11,32212.0,52.9893,53.0397,52.9221,53.0061,32212.0
2019-01-17 11:40:00,63.12,63.14,63.09,63.13,11777.0,53.0145,53.0313,52.9893,53.0229,11777.0
2019-01-17 11:45:00,63.13,63.14,63.03,63.03,23368.0,53.0229,53.0313,52.9389,52.9389,23368.0
2019-01-17 11:50:00,63.03,63.04,63.01,63.02,15799.0,52.9389,52.9473,52.9221,52.9305,15799.0
2019-01-17 11:55:00,63.02,63.11,63.02,63.08,19950.0,52.9305,53.0061,52.9305,52.9809,19950.0
2019-01-17 12:00:00,63.08,63.08,63.04,63.05,10213.0,52.9809,52.9809,52.9473,52.9557,10213.0
2019-01-17 12:05:00,63.05,63.05,62.99,63.01,22191.0,52.9557,52.9557,52.9053,52.9221,22191.0
2019-01-17 12:10:00,63.01,63.07,62.99,63.05,21848.0,52.9221,52.9725,52.9053,52.9557,21848.0
2019-01-17 12:15:00,63.06,63.1,63.05,63.1,14730.0,52.9641,52.9977,52.9557,52.9977,14730.0
2019-01-17 12:20:00,63.1,63.12,63.07,63.1,16854.0,52.9977,53.0145,52.9725,52.9977,16854.0
2019-01-17 12:25:00,63.1,63.1,63.03,63.07,20199.0,52.9977,52.9977,52.9389,52.9725,20199.0
2019-01-17 12:30:00,63.07,63.14,63.07,63.09,13755.0,52.9725,53.0313,52.9725,52.9893,13755.0
2019-01-17 12:35:00,63.09,63.13,63.07,63.12,11062.0,52.9893,53.0229,52.9725,53.0145,11062.0
2019-01-17 12:40:00,63.12,63.13,63.06,63.08,16022.0,53.0145,53.0229,52.9641,52.9809,16022.0
2019-01-17 12:45:00,63.08,63.09,63.02,63.03,28867.0,52.9809,52.9893,52.9305,52.9389,28867.0
2019-01-17 12:50:00,63.02,63.02,62.96,62.98,21965.0,52.9305,52.9305,52.8801,52.8969,21965.0
2019-01-17 12:55:00,62.97,63.02,62.88,63.0,53999.0,52.8885,52.9305,52.8129,52.9137,53999.0
2019-01-17 13:00:00,62.99,63.1,62.99,63.03,23026.0,52.9053,52.9977,52.9053,52.9389,23026.0
2019-01-17 13:05:00,63.02,63.12,63.02,63.11,14546.0,52.9305,53.0145,52.9305,53.0061,14546.0
2019-01-17 13:10:00,63.11,63.16,63.1,63.14,20906.0,53.0061,53.0481,52.9977,53.0313,20906.0
2019-01-17 13:15:00,63.13,63.15,63.06,63.07,10351.0,53.0229,53.0397,52.9641,52.9725,10351.0
2019-01-17 13:20:00,63.07,63.1,63.03,63.03,16917.0,52.9725,52.9977,52.9389,52.9389,16917.0
2019-01-17 13:25:00,63.04,63.08,63.03,63.06,12482.0,52.9473,52.9809,52.9389,52.9641,12482.0
2019-01-17 13:30:00,63.05,63.08,63.05,63.05,14288.0,52.9557,52.9809,52.9557,52.9557,14288.0
2019-01-17 13:35:00,63.05,63.05,62.9,62.94,27189.0,52.9557,52.9557,52.8297,52.8633,27189.0
2019-01-17 13:40:00,62.93,62.94,62.89,62.94,13172.0,52.8549,52.8633,52.8213,52.8633,13172.0
2019-01-17 13:45:00,62.95,62.95,62.88,62.89,13769.0,52.8717,52.8717,52.8129,52.8213,13769.0
2019-01-17 13:50:00,62.89,62.89,62.83,62.85,10519.0,52.8213,52.8213,52.7709,52.7877,10519.0
2019-01-17 13:55:00,62.85,62.95,62.84,62.94,21535.0,52.7877,52.8717,52.7793,52.8633,21535.0
2019-01-17 14:00:00,62.94,62.99,62.91,62.91,17927.0,52.8633,52.9053,52.8381,52.8381,17927.0
2019-01-17 14:05:00,62.91,62.92,62.88,62.89,9292.0,52.8381,52.8465,52.8129,52.8213,9292.0
2019-01-17 14:10:00,62.89,62.9,62.85,62.86,13614.0,52.8213,52.8297,52.7877,52.7961,13614.0
2019-01-17 14:15:00,62.85,62.88,62.79,62.81,17697.0,52.7877,52.8129,52.7373,52.7541,17697.0
2019-01-17 14:20:00,62.81,62.81,62.76,62.81,16255.0,52.7541,52.7541,52.7122,52.7541,16255.0
2019-01-17 14:25:00,62.81,62.87,62.81,62.86,16435.0,52.7541,52.8045,52.7541,52.7961,16435.0
2019-01-17 14:30:00,62.86,62.86,62.77,62.85,23831.0,52.7961,52.7961,52.7206,52.7877,23831.0
2019-01-17 14:35:00,62.85,63.02,62.83,62.97,29936.0,52.7877,52.9305,52.7709,52.8885,29936.0
2019-01-17 14:40:00,62.97,63.16,62.97,63.16,23667.0,52.8885,53.0481,52.8885,53.0481,23667.0
2019-01-17 14:45:00,63.18,63.3,63.18,63.26,34764.0,53.0649,53.1657,53.0649,53.1321,34764.0
2019-01-17 14:50:00,63.26,63.28,63.1,63.11,31070.0,53.1321,53.1489,52.9977,53.0061,31070.0
2019-01-17 14:55:00,63.12,63.16,62.92,63.06,45849.0,53.0145,53.0481,52.8465,52.9641,45849.0
2019-01-17 15:00:00,63.08,63.09,62.93,62.99,44759.0,52.9809,52.9893,52.8549,52.9053,44759.0
2019-01-17 15:05:00,62.99,63.1,62.95,63.06,43572.0,52.9053,52.9977,52.8717,52.9641,43572.0
2019-01-17 15:10:00,63.06,63.1,63.02,63.03,29964.0,52.9641,52.9977,52.9305,52.9389,29964.0
2019-01-17 15:15:00,63.01,63.14,62.98,63.14,48771.0,52.9221,53.0313,52.8969,53.0313,48771.0
2019-01-17 15:20:00,63.12,63.19,63.1,63.16,28751.0,53.0145,53.0733,52.9977,53.0481,28751.0
2019-01-17 15:25:00,63.16,63.24,63.04,63.21,41271.0,53.0481,53.1153,52.9473,53.0901,41271.0
2019-01-17 15:30:00,63.22,63.26,63.16,63.21,45401.0,53.0985,53.1321,53.0481,53.0901,45401.0
2019-01-17 15:35:00,63.22,63.23,63.15,63.19,49460.0,53.0985,53.1069,53.0397,53.0733,49460.0
2019-01-17 15:40:00,63.19,63.26,63.19,63.26,130956.0,53.0733,53.1321,53.0733,53.1321,130956.0
2019-01-17 15:45:00,63.26,63.31,63.11,63.11,100539.0,53.1321,53.1741,53.0061,53.0061,100539.0
2019-01-17 15:50:00,63.13,63.16,63.08,63.14,152476.0,53.0229,53.0481,52.9809,53.0313,152476.0
2019-01-17 15:55:00,63.15,63.25,63.13,63.24,200895.0,53.0397,53.1237,53.0229,53.1153,200895.0
2019-01-18 09:30:00,63.6,63.66,63.3,63.41,300668.0,53.4177,53.4681,53.1657,53.2581,300668.0
2019-01-18 09:35:00,63.39,63.41,63.13,63.13,17402.0,53.2413,53.2581,53.0229,53.0229,17402.0
2019-01-18 09:40:00,63.13,63.34,63.06,63.29,11327.0,53.0229,53.1993,52.9641,53.1573,11327.0
2019-01-18 09:45:00,63.34,63.4,63.23,63.35,11550.0,53.1993,53.2497,53.1069,53.2077,11550.0
2019-01-18 09:50:00,63.34,63.36,63.2,63.24,12375.0,53.1993,53.2161,53.0817,53.1153,12375.0
2019-01-18 09:55:00,63.22,63.38,63.18,63.36,16435.0,53.0985,53.2329,53.0649,53.2161,16435.0
2019-01-18 10:00:00,63.34,63.47,63.33,63.45,17605.0,53.1993,53.3085,53.1909,53.2917,17605.0
2019-01-18 10:05:00,63.51,63.63,63.5,63.53,16051.0,53.3421,53.4429,53.3337,53.3589,16051.0
2019-01-18 10:10:00,63.52,63.68,63.51,63.68,9396.0,53.3505,53.4849,53.3421,53.4849,9396.0
2019-01-18 10:15:00,63.68,63.81,63.59,63.71,22789.0,53.4849,53.594,53.4093,53.5101,22789.0
2019-01-18 10:20:00,63.69,63.81,63.6,63.77,17485.0,53.4933,53.594,53.4177,53.5605,17485.0
2019-01-18 10:25:00,63.77,63.85,63.77,63.85,21973.0,53.5605,53.6276,53.5605,53.6276,21973.0
2019-01-18 10:30:00,63.84,63.92,63.81,63.87,19976.0,53.6192,53.6864,53.594,53.6444,19976.0
2019-01-18 10:35:00,63.88,63.89,63.77,63.8,22049.0,53.6528,53.6612,53.5605,53.5856,22049.0
2019-01-18 10:40:00,63.8,64.04,63.77,64.02,34926.0,53.5856,53.7872,53.5605,53.7704,34926.0
2019-01-18 10:45:00,64.02,64.07,63.93,63.96,18676.0,53.7704,53.8124,53.6948,53.72,18676.0
2019-01-18 10:50:00,63.95,63.98,63.93,63.98,14688.0,53.7116,53.7368,53.6948,53.7368,14688.0
2019-01-18 10:55:00,63.97,63.97,63.83,63.87,10150.0,53.7284,53.7284,53.6108,53.6444,10150.0
2019-01-18 11:00:00,63.88,64.02,63.85,64.0,17584.0,53.6528,53.7704,53.6276,53.7536,17584.0
2019-01-18 11:05:00,64.02,64.05,63.95,63.98,15151.0,53.7704,53.7956,53.7116,53.7368,15151.0
2019-01-18 11:10:00,64.0,64.07,63.96,64.06,17065.0,53.7536,53.8124,53.72,53.804,17065.0
2019-01-18 11:15:00,64.06,64.17,64.04,64.16,21829.0,53.804,53.8964,53.7872,53.888,21829.0
2019-01-18 11:20:00,64.17,64.29,64.17,64.28,32638.0,53.8964,53.9972,53.8964,53.9888,32638.0
2019-01-18 11:25:00,64.29,64.39,64.29,64.3,52756.0,53.9972,54.0812,53.9972,54.0056,52756.0
2019-01-18 11:30:00,64.31,64.31,64.1,64.11,25860.0,54.014,54.014,53.8376,53.846,25860.0
2019-01-18 11:35:00,64.09,64.21,64.09,64.15,32157.0,53.8292,53.93,53.8292,53.8796,32157.0
2019-01-18 11:40:00,64.15,64.16,64.05,64.06,15573.0,53.8796,53.888,53.7956,53.804,15573.0
2019-01-18 11:45:00,64.07,64.1,64.04,64.08,18361.0,53.8124,53.8376,53.7872,53.8208,18361.0
2019-01-18 11:50:00,64.1,64.15,64.09,64.14,11395.0,53.8376,53.8796,53.8292,53.8712,11395.0
2019-01-18 11:55:00,64.15,64.19,64.12,64.19,12949.0,53.8796,53.9132,53.8544,53.9132,12949.0
2019-01-18 12:00:00,64.2,64.32,64.2,64.3,17533.0,53.9216,54.0224,53.9216,54.0056,17533.0
2019-01-18 12:05:00,64.3,64.32,64.22,64.31,23762.0,54.0056,54.0224,53.9384,54.014,23762.0
2019-01-18 12:10:00,64.3,64.4,64.28,64.4,20304.0,54.0056,54.0896,53.9888,54.0896,20304.0
2019-01-18 12:15:00,64.39,64.45,64.37,64.4,14634.0,54.0812,54.1316,54.0644,54.0896,14634.0
2019-01-18 12:20:00,64.4,64.4,64.35,64.37,10768.0,54.0896,54.0896,54.0476,54.0644,10768.0
2019-01-18 12:25:00,64.36,64.39,64.27,64.28,8944.0,54.056,54.0812,53.9804,53.9888,8944.0
2019-01-18 12:30:00,64.25,64.29,64.22,64.24,12029.0,53.9636,53.9972,53.9384,53.9552,12029.0
2019-01-18 12:35:00,64.24,64.28,64.21,64.23,11373.0,53.9552,53.9888,53.93,53.9468,11373.0
2019-01-18 12:40:00,64.23,64.26,64.21,64.22,12525.0,53.9468,53.972,53.93,53.9384,12525.0
2019-01-18 12:45:00,64.21,64.24,64.14,64.17,15691.0,53.93,53.9552,53.8712,53.8964,15691.0
2019-01-18 12:50:00,64.18,64.29,64.18,64.29,29893.0,53.9048,53.9972,53.9048,53.9972,29893.0
2019-01-18 12:55:00,64.31,64.36,64.31,64.32,17114.0,54.014,54.056,54.014,54.0224,17114.0
2019-01-18 13:00:00,64.33,64.38,64.3,64.33,20914.0,54.0308,54.0728,54.0056,54.0308,20914.0
2019-01-18 13:05:00,64.32,64.39,64.28,64.38,19851.0,54.0224,54.0812,53.9888,54.0728,19851.0
2019-01-18 13:10:00,64.39,64.43,64.36,64.41,21099.0,54.0812,54.1148,54.056,54.098,21099.0
2019-01-18 13:15:00,64.4,64.4,64.33,64.39,18081.0,54.0896,54.0896,54.0308,54.0812,18081.0
2019-01-18 13:20:00,64.39,64.51,64.39,64.48,39687.0,54.0812,54.182,54.0812,54.1568,39687.0
2019-01-18 13:25:00,64.46,64.57,64.4,64.42,155596.0,54.14,54.2324,54.0896,54.1064,155596.0
2019-01-18 13:30:00,64.44,64.48,64.37,64.41,145389.0,54.1232,54.1568,54.0644,54.098,145389.0
2019-01-18 13:35:00,64.41,64.47,64.38,64.42,127508.0,54.098,54.1484,54.0728,54.1064,127508.0
2019-01-18 13:40:00,64.42,64.54,64.38,64.53,140412.0,54.1064,54.2072,54.0728,54.1988,140412.0
2019-01-18 13:45:00,64.54,64.56,64.37,64.49,75808.0,54.2072,54.224,54.0644,54.1652,75808.0
2019-01-18 13:50:00,64.49,64.58,64.44,64.48,77432.0,54.1652,54.2408,54.1232,54.1568,77432.0
2019-01-18 13:55:00,64.49,64.53,64.46,64.5,21140.0,54.1652,54.1988,54.14,54.1736,21140.0
2019-01-18 14:00:00,64.49,64.5,64.39,64.42,12338.0,54.1652,54.1736,54.0812,54.1064,12338.0
2019-01-18 14:05:00,64.41,64.48,64.41,64.45,15531.0,54.098,54.1568,54.098,54.1316,15531.0
2019-01-18 14:10:00,64.46,64.56,64.44,64.55,26373.0,54.14,54.224,54.1232,54.2156,26373.0
2019-01-18 14:15:00,64.55,64.55,64.38,64.41,24742.0,54.2156,54.2156,54.0728,54.098,24742.0
2019-01-18 14:20:00,64.4,64.46,64.39,64.42,14696.0,54.0896,54.14,54.0812,54.1064,14696.0
2019-01-18 14:25:00,64.41,64.42,64.32,64.38,20082.0,54.098,54.1064,54.0224,54.0728,20082.0
2019-01-18 14:30:00,64.37,64.39,64.29,64.29,19114.0,54.0644,54.0812,53.9972,53.9972,19114.0
2019-01-18 14:35:00,64.29,64.3,64.26,64.28,17264.0,53.9972,54.0056,53.972,53.9888,17264.0
2019-01-18 14:40:00,64.29,64.32,64.23,64.27,20840.0,53.9972,54.0224,53.9468,53.9804,20840.0
2019-01-18 14:45:00,64.26,64.34,64.24,64.34,13423.0,53.972,54.0392,53.9552,54.0392,13423.0
2019-01-18 14:50:00,64.34,64.41,64.33,64.39,18278.0,54.0392,54.098,54.0308,54.0812,18278.0
2019-01-18 14:55:00,64.38,64.42,64.37,64.37,20479.0,54.0728,54.1064,54.0644,54.0644,20479.0
2019-01-18 15:00:00,64.38,64.38,64.28,64.3,22456.0,54.0728,54.0728,53.9888,54.0056,22456.0
2019-01-18 15:05:00,64.29,64.32,64.28,64.29,14057.0,53.9972,54.0224,53.9888,53.9972,14057.0
2019-01-18 15:10:00,64.3,64.39,64.27,64.39,32493.0,54.0056,54.0812,53.9804,54.0812,32493.0
2019-01-18 15:15:00,64.4,64.41,64.35,64.36,24748.0,54.0896,54.098,54.0476,54.056,24748.0
2019-01-18 15:20:00,64.35,64.38,64.3,64.31,47193.0,54.0476,54.0728,54.0056,54.014,47193.0
2019-01-18 15:25:00,64.3,64.36,64.29,64.36,36005.0,54.0056,54.056,53.9972,54.056,36005.0
2019-01-18 15:30:00,64.36,64.41,64.34,64.34,46965.0,54.056,54.098,54.0392,54.0392,46965.0
2019-01-18 15:35:00,64.35,64.43,64.34,64.39,59785.0,54.0476,54.1148,54.0392,54.0812,59785.0
2019-01-18 15:40:00,64.4,64.43,64.34,64.42,63090.0,54.0896,54.1148,54.0392,54.1064,63090.0
2019-01-18 15:45:00,64.43,64.51,64.38,64.41,96762.0,54.1148,54.182,54.0728,54.098,96762.0
2019-01-18 15:50:00,64.41,64.41,64.25,64.27,104104.0,54.098,54.098,53.9636,53.9804,104104.0
2019-01-18 15:55:00,64.28,64.46,64.25,64.43,184861.0,53.9888,54.14,53.9636,54.1148,184861.0
2019-01-22 09:30:00,64.07,64.4,64.05,64.2,68185.0,53.8124,54.0896,53.7956,53.9216,68185.0
2019-01-22 09:35:00,64.22,64.38,64.2,64.26,58351.0,53.9384,54.0728,53.9216,53.972,58351.0
2019-01-22 09:40:00,64.23,64.41,64.23,64.37,104431.0,53.9468,54.098,53.9468,54.0644,104431.0
2019-01-22 09:45:00,64.38,64.43,64.3,64.33,30241.0,54.0728,54.1148,54.0056,54.0308,30241.0
2019-01-22 09:50:00,64.35,64.42,64.3,64.35,28915.0,54.0476,54.1064,54.0056,54.0476,28915.0
2019-01-22 09:55:00,64.35,64.51,64.34,64.47,59564.0,54.0476,54.182,54.0392,54.1484,59564.0
2019-01-22 10:00:00,64.45,64.49,64.29,64.29,77444.0,54.1316,54.1652,53.9972,53.9972,77444.0
2019-01-22 10:05:00,64.28,64.28,64.12,64.22,33887.0,53.9888,53.9888,53.8544,53.9384,33887.0
2019-01-22 10:10:00,64.23,64.25,64.2,64.21,32603.0,53.9468,53.9636,53.9216,53.93,32603.0
2019-01-22 10:15:00,64.21,64.29,64.14,64.28,33171.0,53.93,53.9972,53.8712,53.9888,33171.0
2019-01-22 10:20:00,64.27,64.32,64.2,64.21,36816.0,53.9804,54.0224,53.9216,53.93,36816.0
2019-01-22 10:25:00,64.21,64.25,64.12,64.12,16500.0,53.93,53.9636,53.8544,53.8544,16500.0
2019-01-22 10:30:00,64.13,64.13,64.03,64.05,19726.0,53.8628,53.8628,53.7788,53.7956,19726.0
2019-01-22 10:35:00,64.04,64.06,63.92,63.92,21752.0,53.7872,53.804,53.6864,53.6864,21752.0
2019-01-22 10:40:00,63.91,64.07,63.88,64.03,27640.0,53.678,53.8124,53.6528,53.7788,27640.0
2019-01-22 10:45:00,64.04,64.07,64.0,64.01,16679.0,53.7872,53.8124,53.7536,53.762,16679.0
2019-01-22 10:50:00,64.01,64.04,63.95,64.01,21484.0,53.762,53.7872,53.7116,53.762,21484.0
2019-01-22 10:55:00,64.01,64.12,64.0,64.0,23204.0,53.762,53.8544,53.7536,53.7536,23204.0
2019-01-22 11:00:00,64.01,64.12,63.99,64.09,26016.0,53.762,53.8544,53.7452,53.8292,26016.0
2019-01-22 11:05:00,64.1,64.17,64.07,64.12,19410.0,53.8376,53.8964,53.8124,53.8544,19410.0
2019-01-22 11:10:00,64.11,64.11,64.06,64.11,15984.0,53.846,53.846,53.804,53.846,15984.0
2019-01-22 11:15:00,64.11,64.14,64.06,64.12,24706.0,53.846,53.8712,53.804,53.8544,24706.0
2019-01-22 11:20:00,64.12,64.13,64.07,64.1,46193.0,53.8544,53.8628,53.8124,53.8376,46193.0
2019-01-22 11:25:00,64.1,64.1,64.01,64.02,28242.0,53.8376,53.8376,53.762,53.7704,28242.0
2019-01-22 11:30:00,64.03,64.09,64.02,64.06,21212.0,53.7788,53.8292,53.7704,53.804,21212.0
2019-01-22 11:35:00,64.05,64.08,64.01,64.01,17822.0,53.7956,53.8208,53.762,53.762,17822.0
2019-01-22 11:40:00,64.01,64.01,63.84,63.89,22947.0,53.762,53.762,53.6192,53.6612,22947.0
2019-01-22 11:45:00,63.88,63.88,63.76,63.76,21612.0,53.6528,53.6528,53.5521,53.5521,21612.0
2019-01-22 11:50:00,63.76,63.77,63.68,63.72,24826.0,53.5521,53.5605,53.4849,53.5185,24826.0
2019-01-22 11:55:00,63.72,63.72,63.61,63.63,21918.0,53.5185,53.5185,53.4261,53.4429,21918.0
2019-01-22 12:00:00,63.64,63.65,63.51,63.57,32287.0,53.4513,53.4597,53.3421,53.3925,32287.0
2019-01-22 12:05:00,63.57,63.68,63.55,63.68,24248.0,53.3925,53.4849,53.3757,53.4849,24248.0
2019-01-22 12:10:00,63.7,63.76,63.69,63.69,25302.0,53.5017,53.5521,53.4933,53.4933,25302.0
2019-01-22 12:15:00,63.69,63.69,63.59,63.6,12480.0,53.4933,53.4933,53.4093,53.4177,12480.0
2019-01-22 12:20:00,63.61,63.62,63.54,63.55,11960.0,53.4261,53.4345,53.3673,53.3757,11960.0
2019-01-22 12:25:00,63.55,63.56,63.49,63.51,15096.0,53.3757,53.3841,53.3253,53.3421,15096.0
2019-01-22 12:30:00,63.51,63.54,63.47,63.48,12193.0,53.3421,53.3673,53.3085,53.3169,12193.0
2019-01-22 12:35:00,63.49,63.53,63.46,63.46,23612.0,53.3253,53.3589,53.3001,53.3001,23612.0
2019-01-22 12:40:00,63.46,63.51,63.43,63.49,16165.0,53.3001,53.3421,53.2749,53.3253,16165.0
2019-01-22 12:45:00,63.49,63.53,63.45,63.53,16879.0,53.3253,53.3589,53.2917,53.3589,16879.0
2019-01-22 12:50:00,63.52,63.55,63.45,63.54,15830.0,53.3505,53.3757,53.2917,53.3673,15830.0
2019-01-22 12:55:00,63.53,63.55,63.45,63.45,18134.0,53.3589,53.3757,53.2917,53.2917,18134.0
2019-01-22 13:00:00,63.45,63.46,63.27,63.3,22533.0,53.2917,53.3001,53.1405,53.1657,22533.0
2019-01-22 13:05:00,63.3,63.32,63.26,63.3,15706.0,53.1657,53.1825,53.1321,53.1657,15706.0
2019-01-22 13:10:00,63.3,63.3,63.21,63.22,32322.0,53.1657,53.1657,53.0901,53.0985,32322.0
2019-01-22 13:15:00,63.23,63.25,63.2,63.21,16299.0,53.1069,53.1237,53.0817,53.0901,16299.0
2019-01-22 13:20:00,63.21,63.34,63.2,63.26,24345.0,53.0901,53.1993,53.0817,53.1321,24345.0
2019-01-22 13:25:00,63.25,63.31,63.2,63.25,28592.0,53.1237,53.1741,53.0817,53.1237,28592.0
2019-01-22 13:30:00,63.25,63.29,63.23,63.28,27706.0,53.1237,53.1573,53.1069,53.1489,27706.0
2019-01-22 13:35:00,63.29,63.35,63.28,63.34,27119.0,53.1573,53.2077,53.1489,53.1993,27119.0
2019-01-22 13:40:00,63.33,63.41,63.32,63.36,31254.0,53.1909,53.2581,53.1825,53.2161,31254.0
2019-01-22 13:45:00,63.37,63.43,63.36,63.43,29142.0,53.2245,53.2749,53.2161,53.2749,29142.0
2019-01-22 13:50:00,63.43,63.47,63.43,63.46,25011.0,53.2749,53.3085,53.2749,53.3001,25011.0
2019-01-22 13:55:00,63.46,63.48,63.43,63.46,43486.0,53.3001,53.3169,53.2749,53.3001,43486.0
2019-01-22 14:00:00,63.45,63.46,63.35,63.41,35753.0,53.2917,53.3001,53.2077,53.2581,35753.0
2019-01-22 14:05:00,63.41,63.45,63.35,63.35,28989.0,53.2581,53.2917,53.2077,53.2077,28989.0
2019-01-22 14:10:00,63.36,63.36,63.22,63.23,80576.0,53.2161,53.2161,53.0985,53.1069,80576.0
2019-01-22 14:15:00,63.23,63.41,63.22,63.38,37622.0,53.1069,53.2581,53.0985,53.2329,37622.0
2019-01-22 14:20:00,63.38,63.39,63.17,63.2,27991.0,53.2329,53.2413,53.0565,53.0817,27991.0
2019-01-22 14:25:00,63.2,63.28,63.2,63.21,124295.0,53.0817,53.1489,53.0817,53.0901,124295.0
2019-01-22 14:30:00,63.22,63.25,63.19,63.19,27837.0,53.0985,53.1237,53.0733,53.0733,27837.0
2019-01-22 14:35:00,63.19,63.21,63.1,63.14,53864.0,53.0733,53.0901,52.9977,53.0313,53864.0
2019-01-22 14:40:00,63.15,63.23,63.12,63.13,59170.0,53.0397,53.1069,53.0145,53.0229,59170.0
2019-01-22 14:45:00,63.14,63.21,63.1,63.12,29722.0,53.0313,53.0901,52.9977,53.0145,29722.0
2019-01-22 14:50:00,63.11,63.2,63.11,63.18,44233.0,53.0061,53.0817,53.0061,53.0649,44233.0
2019-01-22 14:55:00,63.19,63.33,63.18,63.32,69053.0,53.0733,53.1909,53.0649,53.1825,69053.0
2019-01-22 15:00:00,63.31,63.32,63.17,63.18,52800.0,53.1741,53.1825,53.0565,53.0649,52800.0
2019-01-22 15:05:00,63.18,63.21,63.1,63.13,55184.0,53.0649,53.0901,52.9977,53.0229,55184.0
2019-01-22 15:10:00,63.13,63.17,63.06,63.1,80801.0,53.0229,53.0565,52.9641,52.9977,80801.0
2019-01-22 15:15:00,63.1,63.16,63.09,63.15,33957.0,52.9977,53.0481,52.9893,53.0397,33957.0
2019-01-22 15:20:00,63.15,63.24,63.14,63.23,42332.0,53.0397,53.1153,53.0313,53.1069,42332.0
2019-01-22 15:25:00,63.23,63.24,63.18,63.24,31669.0,53.1069,53.1153,53.0649,53.1153,31669.0
2019-01-22 15:30:00,63.24,63.25,63.1,63.1,46726.0,53.1153,53.1237,52.9977,52.9977,46726.0
2019-01-22 15:35:00,63.1,63.3,63.03,63.3,73422.0,52.9977,53.1657,52.9389,53.1657,73422.0
2019-01-22 15:40:00,63.3,63.39,63.24,63.27,143942.0,53.1657,53.2413,53.1153,53.1405,143942.0
2019-01-22 15:45:00,63.27,63.27,63.04,63.05,134834.0,53.1405,53.1405,52.9473,52.9557,134834.0
2019-01-22 15:50:00,63.05,63.1,62.96,63.04,171700.0,52.9557,52.9977,52.8801,52.9473,171700.0
2019-01-22 15:55:00,63.04,63.31,63.02,63.31,335237.0,52.9473,53.1741,52.9305,53.1741,335237.0
2019-01-23 09:30:00,62.9,63.48,62.65,62.78,178465.0,52.8297,53.3169,52.6198,52.7289,178465.0
2019-01-23 09:35:00,62.72,63.17,62.65,63.06,111058.0,52.6786,53.0565,52.6198,52.9641,111058.0
2019-01-23 09:40:00,63.09,63.79,62.97,63.76,109221.0,52.9893,53.5772,52.8885,53.5521,109221.0
2019-01-23 09:45:00,63.69,63.93,63.62,63.63,54452.0,53.4933,53.6948,53.4345,53.4429,54452.0
2019-01-23 09:50:00,63.62,64.23,63.59,64.22,71924.0,53.4345,53.9468,53.4093,53.9384,71924.0
2019-01-23 09:55:00,64.25,64.28,63.92,64.0,65431.0,53.9636,53.9888,53.6864,53.7536,65431.0
2019-01-23 10:00:00,64.03,64.35,63.94,64.34,53487.0,53.7788,54.0476,53.7032,54.0392,53487.0
2019-01-23 10:05:00,64.31,64.42,64.16,64.41,57370.0,54.014,54.1064,53.888,54.098,57370.0
2019-01-23 10:10:00,64.41,64.65,64.31,64.32,62404.0,54.098,54.2996,54.014,54.0224,62404.0
2019-01-23 10:15:00,64.32,64.34,64.08,64.13,34167.0,54.0224,54.0392,53.8208,53.8628,34167.0
2019-01-23 10:20:00,64.14,64.27,63.96,64.06,32464.0,53.8712,53.9804,53.72,53.804,32464.0
2019-01-23 10:25:00,64.07,64.1,63.81,63.82,30340.0,53.8124,53.8376,53.594,53.6024,30340.0
2019-01-23 10:30:00,63.82,63.9,63.73,63.79,31254.0,53.6024,53.6696,53.5269,53.5772,31254.0
2019-01-23 10:35:00,63.79,63.85,63.71,63.77,36234.0,53.5772,53.6276,53.5101,53.5605,36234.0
2019-01-23 10:40:00,63.77,63.86,63.58,63.58,45641.0,53.5605,53.636,53.4009,53.4009,45641.0
2019-01-23 10:45:00,63.6,63.71,63.57,63.64,27893.0,53.4177,53.5101,53.3925,53.4513,27893.0
2019-01-23 10:50:00,63.62,63.71,63.55,63.71,20899.0,53.4345,53.5101,53.3757,53.5101,20899.0
2019-01-23 10:55:00,63.71,63.74,63.59,63.59,21328.0,53.5101,53.5353,53.4093,53.4093,21328.0
2019-01-23 11:00:00,63.6,63.65,63.47,63.62,35448.0,53.4177,53.4597,53.3085,53.4345,35448.0
2019-01-23 11:05:00,63.63,63.79,63.6,63.78,23912.0,53.4429,53.5772,53.4177,53.5688,23912.0
2019-01-23 11:10:00,63.78,63.86,63.76,63.84,22730.0,53.5688,53.636,53.5521,53.6192,22730.0
2019-01-23 11:15:00,63.84,63.94,63.75,63.76,24247.0,53.6192,53.7032,53.5437,53.5521,24247.0
2019-01-23 11:20:00,63.76,63.76,63.48,63.5,23126.0,53.5521,53.5521,53.3169,53.3337,23126.0
2019-01-23 11:25:00,63.51,63.67,63.47,63.67,19222.0,53.3421,53.4765,53.3085,53.4765,19222.0
2019-01-23 11:30:00,63.65,63.82,63.55,63.82,18221.0,53.4597,53.6024,53.3757,53.6024,18221.0
2019-01-23 11:35:00,63.81,63.95,63.78,63.95,17939.0,53.594,53.7116,53.5688,53.7116,17939.0
2019-01-23 11:40:00,63.94,63.96,63.75,63.76,16700.0,53.7032,53.72,53.5437,53.5521,16700.0
2019-01-23 11:45:00,63.78,63.85,63.55,63.56,16963.0,53.5688,53.6276,53.3757,53.3841,16963.0
2019-01-23 11:50:00,63.56,63.58,63.41,63.44,22598.0,53.3841,53.4009,53.2581,53.2833,22598.0
2019-01-23 11:55:00,63.44,63.54,63.41,63.47,20251.0,53.2833,53.3673,53.2581,53.3085,20251.0
2019-01-23 12:00:00,63.5,63.54,63.43,63.43,14490.0,53.3337,53.3673,53.2749,53.2749,14490.0
2019-01-23 12:05:00,63.43,63.43,63.23,63.27,45240.0,53.2749,53.2749,53.1069,53.1405,45240.0
2019-01-23 12:10:00,63.26,63.41,63.25,63.39,19769.0,53.1321,53.2581,53.1237,53.2413,19769.0
2019-01-23 12:15:00,63.39,63.41,63.27,63.41,23176.0,53.2413,53.2581,53.1405,53.2581,23176.0
2019-01-23 12:20:00,63.4,63.6,63.34,63.57,26678.0,53.2497,53.4177,53.1993,53.3925,26678.0
2019-01-23 12:25:00,63.57,63.62,63.52,63.59,9656.0,53.3925,53.4345,53.3505,53.4093,9656.0
2019-01-23 12:30:00,63.59,63.69,63.55,63.56,13028.0,53.4093,53.4933,53.3757,53.3841,13028.0
2019-01-23 12:35:00,63.55,63.73,63.51,63.73,18125.0,53.3757,53.5269,53.3421,53.5269,18125.0
2019-01-23 12:40:00,63.72,63.74,63.67,63.73,20408.0,53.5185,53.5353,53.4765,53.5269,20408.0
2019-01-23 12:45:00,63.76,63.85,63.74,63.79,21521.0,53.5521,53.6276,53.5353,53.5772,21521.0
2019-01-23 12:50:00,63.81,63.97,63.78,63.95,24506.0,53.594,53.7284,53.5688,53.7116,24506.0
2019-01-23 12:55:00,63.95,64.09,63.91,64.07,19383.0,53.7116,53.8292,53.678,53.8124,19383.0
2019-01-23 13:00:00,64.06,64.17,64.05,64.14,44606.0,53.804,53.8964,53.7956,53.8712,44606.0
2019-01-23 13:05:00,64.13,64.27,64.12,64.25,37312.0,53.8628,53.9804,53.8544,53.9636,37312.0
2019-01-23 13:10:00,64.25,64.36,64.15,64.32,38392.0,53.9636,54.056,53.8796,54.0224,38392.0
2019-01-23 13:15:00,64.32,64.44,64.22,64.37,102831.0,54.0224,54.1232,53.9384,54.0644,102831.0
2019-01-23 13:20:00,64.37,64.38,64.23,64.29,13321.0,54.0644,54.0728,53.9468,53.9972,13321.0
2019-01-23 13:25:00,64.31,64.36,64.24,64.26,12649.0,54.014,54.056,53.9552,53.972,12649.0
2019-01-23 13:30:00,64.25,64.36,64.23,64.33,22556.0,53.9636,54.056,53.9468,54.0308,22556.0
2019-01-23 13:35:00,64.33,64.47,64.33,64.43,17872.0,54.0308,54.1484,54.0308,54.1148,17872.0
2019-01-23 13:40:00,64.43,64.43,64.24,64.36,24041.0,54.1148,54.1148,53.9552,54.056,24041.0
2019-01-23 13:45:00,64.37,64.39,64.28,64.34,20517.0,54.0644,54.0812,53.9888,54.0392,20517.0
2019-01-23 13:50:00,64.34,64.47,64.31,64.47,25729.0,54.0392,54.1484,54.014,54.1484,25729.0
2019-01-23 13:55:00,64.45,64.49,64.4,64.47,20720.0,54.1316,54.1652,54.0896,54.1484,20720.0
2019-01-23 14:00:00,64.48,64.51,64.43,64.48,26362.0,54.1568,54.182,54.1148,54.1568,26362.0
2019-01-23 14:05:00,64.49,64.63,64.49,64.63,71072.0,54.1652,54.2828,54.1652,54.2828,71072.0
2019-01-23 14:10:00,64.63,64.81,64.62,64.81,54074.0,54.2828,54.4339,54.2744,54.4339,54074.0
2019-01-23 14:15:00,64.81,64.87,64.65,64.84,118446.0,54.4339,54.4843,54.2996,54.4591,118446.0
2019-01-23 14:20:00,64.83,65.09,64.74,65.08,87152.0,54.4507,54.6691,54.3752,54.6607,87152.0
2019-01-23 14:25:00,65.08,65.15,64.95,65.06,71800.0,54.6607,54.7195,54.5515,54.6439,71800.0
2019-01-23 14:30:00,65.05,65.05,64.8,64.97,49273.0,54.6355,54.6355,54.4255,54.5683,49273.0
2019-01-23 14:35:00,64.97,65.03,64.81,64.87,69951.0,54.5683,54.6187,54.4339,54.4843,69951.0
2019-01-23 14:40:00,64.87,64.9,64.73,64.8,39907.0,54.4843,54.5095,54.3668,54.4255,39907.0
2019-01-23 14:45:00,64.8,64.87,64.66,64.87,81400.0,54.4255,54.4843,54.308,54.4843,81400.0
2019-01-23 14:50:00,64.87,65.06,64.86,64.93,57872.0,54.4843,54.6439,54.4759,54.5347,57872.0
2019-01-23 14:55:00,64.92,64.93,64.83,64.83,27499.0,54.5263,54.5347,54.4507,54.4507,27499.0
2019-01-23 15:00:00,64.84,65.02,64.84,65.01,60620.0,54.4591,54.6103,54.4591,54.6019,60620.0
2019-01-23 15:05:00,65.02,65.15,65.02,65.09,51266.0,54.6103,54.7195,54.6103,54.6691,51266.0
2019-01-23 15:10:00,65.09,65.22,65.06,65.11,73385.0,54.6691,54.7783,54.6439,54.6859,73385.0
2019-01-23 15:15:00,65.11,65.15,64.94,64.95,146992.0,54.6859,54.7195,54.5431,54.5515,146992.0
2019-01-23 15:20:00,64.95,65.0,64.91,64.93,72251.0,54.5515,54.5935,54.5179,54.5347,72251.0
2019-01-23 15:25:00,64.95,65.05,64.92,65.04,67689.0,54.5515,54.6355,54.5263,54.6271,67689.0
2019-01-23 15:30:00,65.04,65.11,64.96,65.06,68138.0,54.6271,54.6859,54.5599,54.6439,68138.0
2019-01-23 15:35:00,65.06,65.13,65.01,65.05,53541.0,54.6439,54.7027,54.6019,54.6355,53541.0
2019-01-23 15:40:00,65.06,65.12,65.02,65.03,66862.0,54.6439,54.6943,54.6103,54.6187,66862.0
2019-01-23 15:45:00,65.03,65.12,64.98,65.1,130456.0,54.6187,54.6943,54.5767,54.6775,130456.0
2019-01-23 15:50:00,65.1,65.11,64.95,65.02,109393.0,54.6775,54.6859,54.5515,54.6103,109393.0
2019-01-23 15:55:00,65.02,65.11,64.98,65.0,255565.0,54.6103,54.6859,54.5767,54.5935,255565.0
2019-01-24 09:30:00,64.58,64.94,64.14,64.44,107260.0,54.2408,54.5431,53.8712,54.1232,107260.0
2019-01-24 09:35:00,64.47,64.52,64.14,64.29,43633.0,54.1484,54.1904,53.8712,53.9972,43633.0
2019-01-24 09:40:00,64.27,64.55,64.14,64.5,32242.0,53.9804,54.2156,53.8712,54.1736,32242.0
2019-01-24 09:45:00,64.5,64.78,64.5,64.53,41849.0,54.1736,54.4088,54.1736,54.1988,41849.0
2019-01-24 09:50:00,64.51,64.76,64.51,64.64,29684.0,54.182,54.392,54.182,54.2912,29684.0
2019-01-24 09:55:00,64.67,64.71,64.45,64.66,32745.0,54.3164,54.35,54.1316,54.308,32745.0
2019-01-24 10:00:00,64.68,64.68,64.42,64.57,37699.0,54.3248,54.3248,54.1064,54.2324,37699.0
2019-01-24 10:05:00,64.58,64.62,64.43,64.55,33753.0,54.2408,54.2744,54.1148,54.2156,33753.0
2019-01-24 10:10:00,64.57,64.77,64.53,64.73,35069.0,54.2324,54.4004,54.1988,54.3668,35069.0
2019-01-24 10:15:00,64.77,64.86,64.71,64.8,32002.0,54.4004,54.4759,54.35,54.4255,32002.0
2019-01-24 10:20:00,64.79,65.0,64.78,64.96,54722.0,54.4171,54.5935,54.4088,54.5599,54722.0
2019-01-24 10:25:00,64.95,65.12,64.88,65.11,49856.0,54.5515,54.6943,54.4927,54.6859,49856.0
2019-01-24 10:30:00,65.14,65.14,64.95,64.95,31680.0,54.7111,54.7111,54.5515,54.5515,31680.0
2019-01-24 10:35:00,64.96,64.98,64.87,64.98,29834.0,54.5599,54.5767,54.4843,54.5767,29834.0
2019-01-24 10:40:00,64.99,65.13,64.89,65.1,61910.0,54.5851,54.7027,54.5011,54.6775,61910.0
2019-01-24 10:45:00,65.09,65.14,64.99,65.06,32951.0,54.6691,54.7111,54.5851,54.6439,32951.0
2019-01-24 10:50:00,65.06,65.06,64.9,64.91,34604.0,54.6439,54.6439,54.5095,54.5179,34604.0
2019-01-24 10:55:00,64.9,64.99,64.87,64.98,23459.0,54.5095,54.5851,54.4843,54.5767,23459.0
2019-01-24 11:00:00,64.99,65.08,64.99,65.07,30435.0,54.5851,54.6607,54.5851,54.6523,30435.0
2019-01-24 11:05:00,65.08,65.1,65.0,65.08,36269.0,54.6607,54.6775,54.5935,54.6607,36269.0
2019-01-24 11:10:00,65.09,65.12,65.01,65.05,51401.0,54.6691,54.6943,54.6019,54.6355,51401.0
2019-01-24 11:15:00,65.04,65.08,64.93,64.93,30273.0,54.6271,54.6607,54.5347,54.5347,30273.0
2019-01-24 11:20:00,64.93,64.93,64.78,64.8,30738.0,54.5347,54.5347,54.4088,54.4255,30738.0
2019-01-24 11:25:00,64.8,64.86,64.8,64.83,31411.0,54.4255,54.4759,54.4255,54.4507,31411.0
2019-01-24 11:30:00,64.81,64.83,64.69,64.83,30334.0,54.4339,54.4507,54.3332,54.4507,30334.0
2019-01-24 11:35:00,64.81,64.95,64.79,64.94,34534.0,54.4339,54.5515,54.4171,54.5431,34534.0
2019-01-24 11:40:00,64.95,65.04,64.94,64.97,30874.0,54.5515,54.6271,54.5431,54.5683,30874.0
2019-01-24 11:45:00,64.98,65.05,64.97,65.02,22874.0,54.5767,54.6355,54.5683,54.6103,22874.0
2019-01-24 11:50:00,65.04,65.04,64.96,65.0,24291.0,54.6271,54.6271,54.5599,54.5935,24291.0
2019-01-24 11:55:00,65.01,65.07,64.96,65.03,37181.0,54.6019,54.6523,54.5599,54.6187,37181.0
2019-01-24 12:00:00,65.01,65.02,64.96,64.98,17202.0,54.6019,54.6103,54.5599,54.5767,17202.0
2019-01-24 12:05:00,64.97,65.01,64.92,64.99,31238.0,54.5683,54.6019,54.5263,54.5851,31238.0
2019-01-24 12:10:00,64.99,65.07,64.96,65.03,34838.0,54.5851,54.6523,54.5599,54.6187,34838.0
2019-01-24 12:15:00,65.03,65.13,64.96,64.99,42654.0,54.6187,54.7027,54.5599,54.5851,42654.0
2019-01-24 12:20:00,64.99,64.99,64.88,64.9,21221.0,54.5851,54.5851,54.4927,54.5095,21221.0
2019-01-24 12:25:00,64.89,65.04,64.86,65.0,23705.0,54.5011,54.6271,54.4759,54.5935,23705.0
2019-01-24 12:30:00,64.98,65.07,64.97,65.04,16802.0,54.5767,54.6523,54.5683,54.6271,16802.0
2019-01-24 12:35:00,65.03,65.07,64.97,65.05,18325.0,54.6187,54.6523,54.5683,54.6355,18325.0
2019-01-24 12:40:00,65.05,65.06,64.94,64.97,16914.0,54.6355,54.6439,54.5431,54.5683,16914.0
2019-01-24 12:45:00,64.98,65.02,64.91,64.92,27093.0,54.5767,54.6103,54.5179,54.5263,27093.0
2019-01-24 12:50:00,64.91,64.93,64.8,64.85,28757.0,54.5179,54.5347,54.4255,54.4675,28757.0
2019-01-24 12:55:00,64.86,64.94,64.85,64.92,27376.0,54.4759,54.5431,54.4675,54.5263,27376.0
2019-01-24 13:00:00,64.9,64.93,64.72,64.77,32459.0,54.5095,54.5347,54.3584,54.4004,32459.0
2019-01-24 13:05:00,64.78,64.85,64.78,64.8,28793.0,54.4088,54.4675,54.4088,54.4255,28793.0
2019-01-24 13:10:00,64.8,64.81,64.64,64.71,43176.0,54.4255,54.4339,54.2912,54.35,43176.0
2019-01-24 13:15:00,64.71,64.8,64.66,64.78,24832.0,54.35,54.4255,54.308,54.4088,24832.0
2019-01-24 13:20:00,64.76,64.79,64.69,64.7,20889.0,54.392,54.4171,54.3332,54.3416,20889.0
2019-01-24 13:25:00,64.69,64.8,64.65,64.8,20098.0,54.3332,54.4255,54.2996,54.4255,20098.0
2019-01-24 13:30:00,64.78,64.86,64.77,64.82,28637.0,54.4088,54.4759,54.4004,54.4423,28637.0
2019-01-24 13:35:00,64.82,64.82,64.73,64.78,16872.0,54.4423,54.4423,54.3668,54.4088,16872.0
2019-01-24 13:40:00,64.77,64.79,64.68,64.71,30991.0,54.4004,54.4171,54.3248,54.35,30991.0
2019-01-24 13:45:00,64.73,64.87,64.71,64.85,16975.0,54.3668,54.4843,54.35,54.4675,16975.0
2019-01-24 13:50:00,64.86,64.89,64.83,64.84,14619.0,54.4759,54.5011,54.4507,54.4591,14619.0
2019-01-24 13:55:00,64.84,64.86,64.78,64.84,23543.0,54.4591,54.4759,54.4088,54.4591,23543.0
2019-01-24 14:00:00,64.84,64.84,64.78,64.84,19383.0,54.4591,54.4591,54.4088,54.4591,19383.0
2019-01-24 14:05:00,64.83,64.93,64.81,64.9,32756.0,54.4507,54.5347,54.4339,54.5095,32756.0
2019-01-24 14:10:00,64.91,64.92,64.87,64.89,17706.0,54.5179,54.5263,54.4843,54.5011,17706.0
2019-01-24 14:15:00,64.89,64.93,64.86,64.89,22971.0,54.5011,54.5347,54.4759,54.5011,22971.0
2019-01-24 14:20:00,64.89,65.0,64.86,64.88,35035.0,54.5011,54.5935,54.4759,54.4927,35035.0
2019-01-24 14:25:00,64.88,65.0,64.88,64.98,17977.0,54.4927,54.5935,54.4927,54.5767,17977.0
2019-01-24 14:30:00,64.98,65.0,64.94,64.99,20094.0,54.5767,54.5935,54.5431,54.5851,20094.0
2019-01-24 14:35:00,64.99,65.09,64.98,65.07,25370.0,54.5851,54.6691,54.5767,54.6523,25370.0
2019-01-24 14:40:00,65.06,65.08,64.98,65.0,25578.0,54.6439,54.6607,54.5767,54.5935,25578.0
2019-01-24 14:45:00,65.0,65.02,64.91,64.97,36376.0,54.5935,54.6103,54.5179,54.5683,36376.0
2019-01-24 14:50:00,64.96,64.97,64.86,64.87,31936.0,54.5599,54.5683,54.4759,54.4843,31936.0
2019-01-24 14:55:00,64.88,64.89,64.83,64.86,21426.0,54.4927,54.5011,54.4507,54.4759,21426.0
2019-01-24 15:00:00,64.86,64.95,64.84,64.93,30815.0,54.4759,54.5515,54.4591,54.5347,30815.0
2019-01-24 15:05:00,64.94,65.09,64.94,65.08,53862.0,54.5431,54.6691,54.5431,54.6607,53862.0
2019-01-24 15:10:00,65.08,65.16,65.04,65.13,35492.0,54.6607,54.7279,54.6271,54.7027,35492.0
2019-01-24 15:15:00,65.13,65.13,65.04,65.08,45706.0,54.7027,54.7027,54.6271,54.6607,45706.0
2019-01-24 15:20:00,65.08,65.1,65.04,65.04,26094.0,54.6607,54.6775,54.6271,54.6271,26094.0
2019-01-24 15:25:00,65.03,65.11,65.02,65.07,46001.0,54.6187,54.6859,54.6103,54.6523,46001.0
2019-01-24 15:30:00,65.07,65.08,64.95,64.98,63181.0,54.6523,54.6607,54.5515,54.5767,63181.0
2019-01-24 15:35:00,64.98,65.06,64.98,64.98,44473.0,54.5767,54.6439,54.5767,54.5767,44473.0
2019-01-24 15:40:00,64.98,65.0,64.96,64.98,61576.0,54.5767,54.5935,54.5599,54.5767,61576.0
2019-01-24 15:45:00,64.99,65.1,64.99,65.09,100221.0,54.5851,54.6775,54.5851,54.6691,100221.0
2019-01-24 15:50:00,65.09,65.14,65.08,65.13,168191.0,54.6691,54.7111,54.6607,54.7027,168191.0
2019-01-24 15:55:00,65.13,65.26,65.13,65.23,353281.0,54.7027,54.8119,54.7027,54.7867,353281.0
2019-01-25 09:30:00,65.79,65.82,65.04,65.1,113766.0,55.257,55.2822,54.6271,54.6775,113766.0
2019-01-25 09:35:00,65.09,65.25,64.83,64.91,28336.0,54.6691,54.8035,54.4507,54.5179,28336.0
2019-01-25 09:40:00,64.94,65.17,64.92,65.16,16630.0,54.5431,54.7363,54.5263,54.7279,16630.0
2019-01-25 09:45:00,65.17,65.25,65.1,65.21,20952.0,54.7363,54.8035,54.6775,54.7699,20952.0
2019-01-25 09:50:00,65.19,65.26,65.15,65.16,29423.0,54.7531,54.8119,54.7195,54.7279,29423.0
2019-01-25 09:55:00,65.16,65.27,65.13,65.21,45774.0,54.7279,54.8203,54.7027,54.7699,45774.0
2019-01-25 10:00:00,65.2,65.29,65.17,65.24,42213.0,54.7615,54.8371,54.7363,54.7951,42213.0
2019-01-25 10:05:00,65.23,65.29,65.23,65.26,50884.0,54.7867,54.8371,54.7867,54.8119,50884.0
2019-01-25 10:10:00,65.25,65.33,65.24,65.33,29878.0,54.8035,54.8707,54.7951,54.8707,29878.0
2019-01-25 10:15:00,65.31,65.46,65.29,65.42,27998.0,54.8539,54.9799,54.8371,54.9463,27998.0
2019-01-25 10:20:00,65.43,65.45,65.34,65.4,19777.0,54.9547,54.9715,54.8791,54.9295,19777.0
2019-01-25 10:25:00,65.41,65.48,65.41,65.48,16584.0,54.9379,54.9967,54.9379,54.9967,16584.0
2019-01-25 10:30:00,65.48,65.53,65.34,65.47,38005.0,54.9967,55.0387,54.8791,54.9883,38005.0
2019-01-25 10:35:00,65.47,65.67,65.47,65.63,29885.0,54.9883,55.1563,54.9883,55.1227,29885.0
2019-01-25 10:40:00,65.63,65.8,65.6,65.78,27378.0,55.1227,55.2654,55.0975,55.2487,27378.0
2019-01-25 10:45:00,65.78,65.78,65.63,65.69,19200.0,55.2487,55.2487,55.1227,55.1731,19200.0
2019-01-25 10:50:00,65.68,65.76,65.66,65.74,23335.0,55.1647,55.2319,55.1479,55.2151,23335.0
2019-01-25 10:55:00,65.74,65.75,65.64,65.67,26493.0,55.2151,55.2235,55.1311,55.1563,26493.0
2019-01-25 11:00:00,65.67,65.74,65.62,65.63,25107.0,55.1563,55.2151,55.1143,55.1227,25107.0
2019-01-25 11:05:00,65.62,65.64,65.5,65.52,37393.0,55.1143,55.1311,55.0135,55.0303,37393.0
2019-01-25 11:10:00,65.51,65.58,65.51,65.54,19712.0,55.0219,55.0807,55.0219,55.0471,19712.0
2019-01-25 11:15:00,65.52,65.52,65.33,65.38,26488.0,55.0303,55.0303,54.8707,54.9127,26488.0
2019-01-25 11:20:00,65.39,65.45,65.37,65.41,23758.0,54.9211,54.9715,54.9043,54.9379,23758.0
2019-01-25 11:25:00,65.41,65.45,65.38,65.4,39533.0,54.9379,54.9715,54.9127,54.9295,39533.0
2019-01-25 11:30:00,65.41,65.42,65.37,65.37,20462.0,54.9379,54.9463,54.9043,54.9043,20462.0
2019-01-25 11:35:00,65.36,65.38,65.26,65.36,29455.0,54.8959,54.9127,54.8119,54.8959,29455.0
2019-01-25 11:40:00,65.37,65.44,65.37,65.41,15465.0,54.9043,54.9631,54.9043,54.9379,15465.0
2019-01-25 11:45:00,65.41,65.48,65.37,65.48,24562.0,54.9379,54.9967,54.9043,54.9967,24562.0
2019-01-25 11:50:00,65.48,65.5,65.4,65.4,19456.0,54.9967,55.0135,54.9295,54.9295,19456.0
2019-01-25 11:55:00,65.41,65.46,65.39,65.46,17582.0,54.9379,54.9799,54.9211,54.9799,17582.0
2019-01-25 12:00:00,65.47,65.47,65.35,65.44,22290.0,54.9883,54.9883,54.8875,54.9631,22290.0
2019-01-25 12:05:00,65.45,65.5,65.41,65.44,21872.0,54.9715,55.0135,54.9379,54.9631,21872.0
2019-01-25 12:10:00,65.45,65.51,65.43,65.44,33609.0,54.9715,55.0219,54.9547,54.9631,33609.0
2019-01-25 12:15:00,65.43,65.48,65.35,65.37,14659.0,54.9547,54.9967,54.8875,54.9043,14659.0
2019-01-25 12:20:00,65.36,65.36,65.27,65.33,16594.0,54.8959,54.8959,54.8203,54.8707,16594.0
2019-01-25 12:25:00,65.33,65.63,65.32,65.6,26868.0,54.8707,55.1227,54.8623,55.0975,26868.0
2019-01-25 12:30:00,65.62,65.64,65.51,65.51,18853.0,55.1143,55.1311,55.0219,55.0219,18853.0
2019-01-25 12:35:00,65.5,65.59,65.47,65.58,18292.0,55.0135,55.0891,54.9883,55.0807,18292.0
2019-01-25 12:40:00,65.6,65.61,65.52,65.52,17636.0,55.0975,55.1059,55.0303,55.0303,17636.0
2019-01-25 12:45:00,65.52,65.56,65.42,65.48,24005.0,55.0303,55.0639,54.9463,54.9967,24005.0
2019-01-25 12:50:00,65.49,65.52,65.41,65.5,9513.0,55.0051,55.0303,54.9379,55.0135,9513.0
2019-01-25 12:55:00,65.48,65.52,65.42,65.52,15281.0,54.9967,55.0303,54.9463,55.0303,15281.0
2019-01-25 13:00:00,65.52,65.6,65.5,65.53,17343.0,55.0303,55.0975,55.0135,55.0387,17343.0
2019-01-25 13:05:00,65.55,65.62,65.46,65.59,29957.0,55.0555,55.1143,54.9799,55.0891,29957.0
2019-01-25 13:10:00,65.59,65.62,65.55,65.6,20040.0,55.0891,55.1143,55.0555,55.0975,20040.0
2019-01-25 13:15:00,65.6,65.63,65.55,65.59,17328.0,55.0975,55.1227,55.0555,55.0891,17328.0
2019-01-25 13:20:00,65.6,65.64,65.56,65.63,27949.0,55.0975,55.1311,55.0639,55.1227,27949.0
2019-01-25 13:25:00,65.63,65.65,65.6,65.62,18755.0,55.1227,55.1395,55.0975,55.1143,18755.0
2019-01-25 13:30:00,65.62,65.69,65.6,65.68,20692.0,55.1143,55.1731,55.0975,55.1647,20692.0
2019-01-25 13:35:00,65.69,65.71,65.58,65.68,41243.0,55.1731,55.1899,55.0807,55.1647,41243.0
2019-01-25 13:40:00,65.69,65.73,65.69,65.71,21769.0,55.1731,55.2067,55.1731,55.1899,21769.0
2019-01-25 13:45:00,65.7,65.7,65.6,65.69,22028.0,55.1815,55.1815,55.0975,55.1731,22028.0
2019-01-25 13:50:00,65.69,65.73,65.64,65.66,26803.0,55.1731,55.2067,55.1311,55.1479,26803.0
2019-01-25 13:55:00,65.67,65.7,65.6,65.6,23714.0,55.1563,55.1815,55.0975,55.0975,23714.0
2019-01-25 14:00:00,65.61,65.62,65.59,65.62,23866.0,55.1059,55.1143,55.0891,55.1143,23866.0
2019-01-25 14:05:00,65.62,65.69,65.61,65.69,31828.0,55.1143,55.1731,55.1059,55.1731,31828.0
2019-01-25 14:10:00,65.69,65.74,65.68,65.73,18467.0,55.1731,55.2151,55.1647,55.2067,18467.0
2019-01-25 14:15:00,65.73,65.76,65.66,65.66,27987.0,55.2067,55.2319,55.1479,55.1479,27987.0
2019-01-25 14:20:00,65.66,65.66,65.56,65.62,60436.0,55.1479,55.1479,55.0639,55.1143,60436.0
2019-01-25 14:25:00,65.63,65.63,65.52,65.53,25547.0,55.1227,55.1227,55.0303,55.0387,25547.0
2019-01-25 14:30:00,65.54,65.56,65.42,65.43,29961.0,55.0471,55.0639,54.9463,54.9547,29961.0
2019-01-25 14:35:00,65.42,65.6,65.41,65.57,41465.0,54.9463,55.0975,54.9379,55.0723,41465.0
2019-01-25 14:40:00,65.58,65.63,65.53,65.59,30249.0,55.0807,55.1227,55.0387,55.0891,30249.0
2019-01-25 14:45:00,65.6,65.66,65.59,65.64,29158.0,55.0975,55.1479,55.0891,55.1311,29158.0
2019-01-25 14:50:00,65.64,65.66,65.52,65.63,34622.0,55.1311,55.1479,55.0303,55.1227,34622.0
2019-01-25 14:55:00,65.63,65.69,65.56,65.64,32545.0,55.1227,55.1731,55.0639,55.1311,32545.0
2019-01-25 15:00:00,65.64,65.65,65.52,65.53,27560.0,55.1311,55.1395,55.0303,55.0387,27560.0
2019-01-25 15:05:00,65.53,65.54,65.41,65.42,28955.0,55.0387,55.0471,54.9379,54.9463,28955.0
2019-01-25 15:10:00,65.42,65.46,65.36,65.38,27786.0,54.9463,54.9799,54.8959,54.9127,27786.0
2019-01-25 15:15:00,65.37,65.42,65.36,65.37,30502.0,54.9043,54.9463,54.8959,54.9043,30502.0
2019-01-25 15:20:00,65.37,65.45,65.33,65.4,38892.0,54.9043,54.9715,54.8707,54.9295,38892.0
2019-01-25 15:25:00,65.4,65.42,65.32,65.35,57888.0,54.9295,54.9463,54.8623,54.8875,57888.0
2019-01-25 15:30:00,65.34,65.36,65.19,65.2,48542.0,54.8791,54.8959,54.7531,54.7615,48542.0
2019-01-25 15:35:00,65.19,65.23,65.12,65.22,52575.0,54.7531,54.7867,54.6943,54.7783,52575.0
2019-01-25 15:40:00,65.23,65.31,65.19,65.26,54882.0,54.7867,54.8539,54.7531,54.8119,54882.0
2019-01-25 15:45:00,65.26,65.31,65.25,65.28,68460.0,54.8119,54.8539,54.8035,54.8287,68460.0
2019-01-25 15:50:00,65.28,65.29,65.22,65.23,94207.0,54.8287,54.8371,54.7783,54.7867,94207.0
2019-01-25 15:55:00,65.24,65.34,65.23,65.3,177219.0,54.7951,54.8791,54.7867,54.8455,177219.0
2019-01-28 09:30:00,65.04,65.11,64.76,65.1,73288.0,54.6271,54.6859,54.392,54.6775,73288.0
2019-01-28 09:35:00,65.06,65.2,65.0,65.05,8489.0,54.6439,54.7615,54.5935,54.6355,8489.0
2019-01-28 09:40:00,64.98,65.06,64.89,65.04,15987.0,54.5767,54.6439,54.5011,54.6271,15987.0
2019-01-28 09:45:00,65.02,65.09,65.01,65.04,19839.0,54.6103,54.6691,54.6019,54.6271,19839.0
2019-01-28 09:50:00,65.01,65.1,64.9,65.05,22646.0,54.6019,54.6775,54.5095,54.6355,22646.0
2019-01-28 09:55:00,65.02,65.19,64.97,65.16,36561.0,54.6103,54.7531,54.5683,54.7279,36561.0
2019-01-28 10:00:00,65.17,65.17,65.06,65.09,28682.0,54.7363,54.7363,54.6439,54.6691,28682.0
2019-01-28 10:05:00,65.09,65.18,65.08,65.18,27709.0,54.6691,54.7447,54.6607,54.7447,27709.0
2019-01-28 10:10:00,65.17,65.17,65.06,65.08,48961.0,54.7363,54.7363,54.6439,54.6607,48961.0
2019-01-28 10:15:00,65.07,65.17,65.07,65.14,32325.0,54.6523,54.7363,54.6523,54.7111,32325.0
2019-01-28 10:20:00,65.16,65.2,65.09,65.17,28313.0,54.7279,54.7615,54.6691,54.7363,28313.0
2019-01-28 10:25:00,65.16,65.28,65.05,65.15,42395.0,54.7279,54.8287,54.6355,54.7195,42395.0
2019-01-28 10:30:00,65.15,65.16,65.08,65.11,13911.0,54.7195,54.7279,54.6607,54.6859,13911.0
2019-01-28 10:35:00,65.11,65.11,64.92,64.92,18671.0,54.6859,54.6859,54.5263,54.5263,18671.0
2019-01-28 10:40:00,64.91,64.98,64.9,64.94,18350.0,54.5179,54.5767,54.5095,54.5431,18350.0
2019-01-28 10:45:00,64.94,64.94,64.81,64.86,25865.0,54.5431,54.5431,54.4339,54.4759,25865.0
2019-01-28 10:50:00,64.86,64.94,64.82,64.86,19409.0,54.4759,54.5431,54.4423,54.4759,19409.0
2019-01-28 10:55:00,64.87,64.96,64.86,64.87,37166.0,54.4843,54.5599,54.4759,54.4843,37166.0
2019-01-28 11:00:00,64.88,65.0,64.87,64.87,33937.0,54.4927,54.5935,54.4843,54.4843,33937.0
2019-01-28 11:05:00,64.86,64.98,64.86,64.98,15145.0,54.4759,54.5767,54.4759,54.5767,15145.0
2019-01-28 11:10:00,64.96,65.05,64.9,65.02,20717.0,54.5599,54.6355,54.5095,54.6103,20717.0
2019-01-28 11:15:00,65.03,65.05,64.96,64.97,24674.0,54.6187,54.6355,54.5599,54.5683,24674.0
2019-01-28 11:20:00,64.98,65.02,64.94,64.99,13891.0,54.5767,54.6103,54.5431,54.5851,13891.0
2019-01-28 11:25:00,64.99,65.06,64.99,65.03,15275.0,54.5851,54.6439,54.5851,54.6187,15275.0
2019-01-28 11:30:00,65.04,65.05,64.94,64.95,13340.0,54.6271,54.6355,54.5431,54.5515,13340.0
2019-01-28 11:35:00,64.97,64.99,64.88,64.91,15469.0,54.5683,54.5851,54.4927,54.5179,15469.0
2019-01-28 11:40:00,64.89,64.89,64.83,64.84,14762.0,54.5011,54.5011,54.4507,54.4591,14762.0
2019-01-28 11:45:00,64.83,64.95,64.77,64.82,48477.0,54.4507,54.5515,54.4004,54.4423,48477.0
2019-01-28 11:50:00,64.81,64.81,64.73,64.78,39759.0,54.4339,54.4339,54.3668,54.4088,39759.0
2019-01-28 11:55:00,64.76,64.81,64.73,64.78,33656.0,54.392,54.4339,54.3668,54.4088,33656.0
2019-01-28 12:00:00,64.78,64.81,64.7,64.72,40103.0,54.4088,54.4339,54.3416,54.3584,40103.0
2019-01-28 12:05:00,64.73,64.84,64.72,64.83,15145.0,54.3668,54.4591,54.3584,54.4507,15145.0
2019-01-28 12:10:00,64.83,64.87,64.82,64.85,13143.0,54.4507,54.4843,54.4423,54.4675,13143.0
2019-01-28 12:15:00,64.86,64.98,64.86,64.96,14579.0,54.4759,54.5767,54.4759,54.5599,14579.0
2019-01-28 12:20:00,64.95,65.03,64.95,65.0,13038.0,54.5515,54.6187,54.5515,54.5935,13038.0
2019-01-28 12:25:00,65.0,65.04,65.0,65.01,20935.0,54.5935,54.6271,54.5935,54.6019,20935.0
2019-01-28 12:30:00,65.02,65.02,64.93,64.95,11107.0,54.6103,54.6103,54.5347,54.5515,11107.0
2019-01-28 12:35:00,64.95,65.06,64.93,65.06,17000.0,54.5515,54.6439,54.5347,54.6439,17000.0
2019-01-28 12:40:00,65.06,65.07,65.0,65.01,18111.0,54.6439,54.6523,54.5935,54.6019,18111.0
2019-01-28 12:45:00,65.0,65.0,64.96,64.99,8808.0,54.5935,54.5935,54.5599,54.5851,8808.0
2019-01-28 12:50:00,65.0,65.02,64.96,64.96,12907.0,54.5935,54.6103,54.5599,54.5599,12907.0
2019-01-28 12:55:00,64.95,64.96,64.89,64.92,13166.0,54.5515,54.5599,54.5011,54.5263,13166.0
2019-01-28 13:00:00,64.92,64.93,64.84,64.84,12882.0,54.5263,54.5347,54.4591,54.4591,12882.0
2019-01-28 13:05:00,64.84,64.92,64.81,64.92,16575.0,54.4591,54.5263,54.4339,54.5263,16575.0
2019-01-28 13:10:00,64.93,65.0,64.93,64.97,11154.0,54.5347,54.5935,54.5347,54.5683,11154.0
2019-01-28 13:15:00,64.97,64.97,64.94,64.97,5690.0,54.5683,54.5683,54.5431,54.5683,5690.0
2019-01-28 13:20:00,64.97,65.01,64.97,64.97,25170.0,54.5683,54.6019,54.5683,54.5683,25170.0
2019-01-28 13:25:00,64.97,64.97,64.89,64.89,11251.0,54.5683,54.5683,54.5011,54.5011,11251.0
2019-01-28 13:30:00,64.91,65.0,64.91,65.0,42176.0,54.5179,54.5935,54.5179,54.5935,42176.0
2019-01-28 13:35:00,65.0,65.03,64.99,65.01,16242.0,54.5935,54.6187,54.5851,54.6019,16242.0
2019-01-28 13:40:00,65.02,65.02,64.98,64.99,13024.0,54.6103,54.6103,54.5767,54.5851,13024.0
2019-01-28 13:45:00,65.0,65.1,65.0,65.01,29657.0,54.5935,54.6775,54.5935,54.6019,29657.0
2019-01-28 13:50:00,65.01,65.07,64.99,65.0,27878.0,54.6019,54.6523,54.5851,54.5935,27878.0
2019-01-28 13:55:00,64.99,65.0,64.96,64.97,14236.0,54.5851,54.5935,54.5599,54.5683,14236.0
2019-01-28 14:00:00,64.98,65.01,64.96,64.97,18717.0,54.5767,54.6019,54.5599,54.5683,18717.0
2019-01-28 14:05:00,64.97,64.98,64.9,64.95,17505.0,54.5683,54.5767,54.5095,54.5515,17505.0
2019-01-28 14:10:00,64.94,65.02,64.94,64.98,41451.0,54.5431,54.6103,54.5431,54.5767,41451.0
2019-01-28 14:15:00,64.98,64.99,64.94,64.97,18402.0,54.5767,54.5851,54.5431,54.5683,18402.0
2019-01-28 14:20:00,64.97,65.01,64.95,64.96,19935.0,54.5683,54.6019,54.5515,54.5599,19935.0
2019-01-28 14:25:00,64.95,64.98,64.95,64.98,13700.0,54.5515,54.5767,54.5515,54.5767,13700.0
2019-01-28 14:30:00,64.98,65.0,64.98,64.98,30569.0,54.5767,54.5935,54.5767,54.5767,30569.0
2019-01-28 14:35:00,64.98,65.01,64.96,65.01,17066.0,54.5767,54.6019,54.5599,54.6019,17066.0
2019-01-28 14:40:00,65.0,65.0,64.92,64.95,16636.0,54.5935,54.5935,54.5263,54.5515,16636.0
2019-01-28 14:45:00,64.95,65.02,64.95,65.01,27635.0,54.5515,54.6103,54.5515,54.6019,27635.0
2019-01-28 14:50:00,65.01,65.05,64.96,64.99,34714.0,54.6019,54.6355,54.5599,54.5851,34714.0
2019-01-28 14:55:00,64.99,65.04,64.97,64.99,47131.0,54.5851,54.6271,54.5683,54.5851,47131.0
2019-01-28 15:00:00,64.99,65.06,64.99,65.03,21348.0,54.5851,54.6439,54.5851,54.6187,21348.0
2019-01-28 15:05:00,65.03,65.05,64.96,65.0,22641.0,54.6187,54.6355,54.5599,54.5935,22641.0
2019-01-28 15:10:00,65.0,65.05,64.95,65.03,23783.0,54.5935,54.6355,54.5515,54.6187,23783.0
2019-01-28 15:15:00,65.04,65.04,64.94,65.0,42024.0,54.6271,54.6271,54.5431,54.5935,42024.0
2019-01-28 15:20:00,64.99,65.07,64.96,65.05,62255.0,54.5851,54.6523,54.5599,54.6355,62255.0
2019-01-28 15:25:00,65.04,65.05,64.96,64.96,26551.0,54.6271,54.6355,54.5599,54.5599,26551.0
2019-01-28 15:30:00,64.96,64.99,64.94,64.98,29520.0,54.5599,54.5851,54.5431,54.5767,29520.0
2019-01-28 15:35:00,64.98,65.02,64.96,64.99,32680.0,54.5767,54.6103,54.5599,54.5851,32680.0
2019-01-28 15:40:00,64.99,65.03,64.97,65.0,70196.0,54.5851,54.6187,54.5683,54.5935,70196.0
2019-01-28 15:45:00,65.0,65.09,65.0,65.04,71700.0,54.5935,54.6691,54.5935,54.6271,71700.0
2019-01-28 15:50:00,65.03,65.06,64.99,65.06,57668.0,54.6187,54.6439,54.5851,54.6439,57668.0
2019-01-28 15:55:00,65.06,65.21,65.06,65.19,157856.0,54.6439,54.7699,54.6439,54.7531,157856.0
2019-01-29 09:30:00,65.23,65.49,65.21,65.28,67594.0,54.7867,55.0051,54.7699,54.8287,67594.0
2019-01-29 09:35:00,65.25,65.36,65.21,65.26,24843.0,54.8035,54.8959,54.7699,54.8119,24843.0
2019-01-29 09:40:00,65.22,65.34,65.22,65.25,9798.0,54.7783,54.8791,54.7783,54.8035,9798.0
2019-01-29 09:45:00,65.24,65.39,65.23,65.36,9748.0,54.7951,54.9211,54.7867,54.8959,9748.0
2019-01-29 09:50:00,65.35,65.39,65.26,65.29,7482.0,54.8875,54.9211,54.8119,54.8371,7482.0
2019-01-29 09:55:00,65.28,65.34,65.23,65.25,24184.0,54.8287,54.8791,54.7867,54.8035,24184.0
2019-01-29 10:00:00,65.23,65.31,65.23,65.27,25112.0,54.7867,54.8539,54.7867,54.8203,25112.0
2019-01-29 10:05:00,65.28,65.32,65.21,65.26,37873.0,54.8287,54.8623,54.7699,54.8119,37873.0
2019-01-29 10:10:00,65.26,65.33,65.23,65.3,75348.0,54.8119,54.8707,54.7867,54.8455,75348.0
2019-01-29 10:15:00,65.3,65.33,65.21,65.3,88797.0,54.8455,54.8707,54.7699,54.8455,88797.0
2019-01-29 10:20:00,65.3,65.43,65.3,65.41,19076.0,54.8455,54.9547,54.8455,54.9379,19076.0
2019-01-29 10:25:00,65.43,65.56,65.43,65.55,17017.0,54.9547,55.0639,54.9547,55.0555,17017.0
2019-01-29 10:30:00,65.55,65.55,65.49,65.5,12478.0,55.0555,55.0555,55.0051,55.0135,12478.0
2019-01-29 10:35:00,65.5,65.58,65.47,65.5,13923.0,55.0135,55.0807,54.9883,55.0135,13923.0
2019-01-29 10:40:00,65.5,65.56,65.42,65.43,20829.0,55.0135,55.0639,54.9463,54.9547,20829.0
2019-01-29 10:45:00,65.43,65.46,65.39,65.4,33909.0,54.9547,54.9799,54.9211,54.9295,33909.0
2019-01-29 10:50:00,65.4,65.41,65.32,65.4,32129.0,54.9295,54.9379,54.8623,54.9295,32129.0
2019-01-29 10:55:00,65.41,65.42,65.3,65.3,23469.0,54.9379,54.9463,54.8455,54.8455,23469.0
2019-01-29 11:00:00,65.29,65.3,65.2,65.22,17334.0,54.8371,54.8455,54.7615,54.7783,17334.0
2019-01-29 11:05:00,65.22,65.31,65.21,65.25,16243.0,54.7783,54.8539,54.7699,54.8035,16243.0
2019-01-29 11:10:00,65.25,65.28,65.21,65.27,16643.0,54.8035,54.8287,54.7699,54.8203,16643.0
2019-01-29 11:15:00,65.27,65.34,65.24,65.33,25473.0,54.8203,54.8791,54.7951,54.8707,25473.0
2019-01-29 11:20:00,65.33,65.4,65.31,65.38,15979.0,54.8707,54.9295,54.8539,54.9127,15979.0
2019-01-29 11:25:00,65.37,65.41,65.31,65.34,18704.0,54.9043,54.9379,54.8539,54.8791,18704.0
2019-01-29 11:30:00,65.35,65.41,65.35,65.41,15716.0,54.8875,54.9379,54.8875,54.9379,15716.0
2019-01-29 11:35:00,65.41,65.44,65.4,65.43,8594.0,54.9379,54.9631,54.9295,54.9547,8594.0
2019-01-29 11:40:00,65.43,65.48,65.41,65.48,13792.0,54.9547,54.9967,54.9379,54.9967,13792.0
2019-01-29 11:45:00,65.47,65.52,65.44,65.51,17761.0,54.9883,55.0303,54.9631,55.0219,17761.0
2019-01-29 11:50:00,65.51,65.53,65.49,65.52,12971.0,55.0219,55.0387,55.0051,55.0303,12971.0
2019-01-29 11:55:00,65.53,65.62,65.52,65.59,10342.0,55.0387,55.1143,55.0303,55.0891,10342.0
2019-01-29 12:00:00,65.58,65.65,65.57,65.65,12620.0,55.0807,55.1395,55.0723,55.1395,12620.0
2019-01-29 12:05:00,65.65,65.65,65.57,65.59,16983.0,55.1395,55.1395,55.0723,55.0891,16983.0
2019-01-29 12:10:00,65.58,65.73,65.58,65.7,28165.0,55.0807,55.2067,55.0807,55.1815,28165.0
2019-01-29 12:15:00,65.69,65.72,65.64,65.7,13910.0,55.1731,55.1983,55.1311,55.1815,13910.0
2019-01-29 12:20:00,65.7,65.72,65.67,65.7,16015.0,55.1815,55.1983,55.1563,55.1815,16015.0
2019-01-29 12:25:00,65.7,65.74,65.69,65.7,24566.0,55.1815,55.2151,55.1731,55.1815,24566.0
2019-01-29 12:30:00,65.69,65.7,65.6,65.63,20862.0,55.1731,55.1815,55.0975,55.1227,20862.0
2019-01-29 12:35:00,65.63,65.64,65.6,65.61,10047.0,55.1227,55.1311,55.0975,55.1059,10047.0
2019-01-29 12:40:00,65.61,65.72,65.61,65.69,26333.0,55.1059,55.1983,55.1059,55.1731,26333.0
2019-01-29 12:45:00,65.68,65.7,65.65,65.65,11013.0,55.1647,55.1815,55.1395,55.1395,11013.0
2019-01-29 12:50:00,65.66,65.71,65.65,65.7,16689.0,55.1479,55.1899,55.1395,55.1815,16689.0
2019-01-29 12:55:00,65.7,65.74,65.68,65.69,31079.0,55.1815,55.2151,55.1647,55.1731,31079.0
2019-01-29 13:00:00,65.69,65.69,65.53,65.55,41119.0,55.1731,55.1731,55.0387,55.0555,41119.0
2019-01-29 13:05:00,65.55,65.59,65.53,65.53,15772.0,55.0555,55.0891,55.0387,55.0387,15772.0
2019-01-29 13:10:00,65.54,65.55,65.51,65.51,20207.0,55.0471,55.0555,55.0219,55.0219,20207.0
2019-01-29 13:15:00,65.5,65.59,65.5,65.57,16462.0,55.0135,55.0891,55.0135,55.0723,16462.0
2019-01-29 13:20:00,65.57,65.58,65.52,65.55,11612.0,55.0723,55.0807,55.0303,55.0555,11612.0
2019-01-29 13:25:00,65.54,65.54,65.49,65.51,12279.0,55.0471,55.0471,55.0051,55.0219,12279.0
2019-01-29 13:30:00,65.51,65.51,65.44,65.45,27424.0,55.0219,55.0219,54.9631,54.9715,27424.0
2019-01-29 13:35:00,65.45,65.47,65.44,65.46,33934.0,54.9715,54.9883,54.9631,54.9799,33934.0
2019-01-29 13:40:00,65.46,65.46,65.38,65.4,32768.0,54.9799,54.9799,54.9127,54.9295,32768.0
2019-01-29 13:45:00,65.4,65.41,65.26,65.29,74845.0,54.9295,54.9379,54.8119,54.8371,74845.0
2019-01-29 13:50:00,65.29,65.4,65.23,65.33,45847.0,54.8371,54.9295,54.7867,54.8707,45847.0
2019-01-29 13:55:00,65.32,65.48,65.3,65.48,24158.0,54.8623,54.9967,54.8455,54.9967,24158.0
2019-01-29 14:00:00,65.48,65.48,65.41,65.43,12092.0,54.9967,54.9967,54.9379,54.9547,12092.0
2019-01-29 14:05:00,65.43,65.46,65.41,65.46,14790.0,54.9547,54.9799,54.9379,54.9799,14790.0
2019-01-29 14:10:00,65.46,65.6,65.44,65.59,29299.0,54.9799,55.0975,54.9631,55.0891,29299.0
2019-01-29 14:15:00,65.59,65.6,65.51,65.52,21169.0,55.0891,55.0975,55.0219,55.0303,21169.0
2019-01-29 14:20:00,65.52,65.56,65.51,65.56,17816.0,55.0303,55.0639,55.0219,55.0639,17816.0
2019-01-29 14:25:00,65.55,65.59,65.51,65.57,17270.0,55.0555,55.0891,55.0219,55.0723,17270.0
2019-01-29 14:30:00,65.56,65.63,65.54,65.62,27323.0,55.0639,55.1227,55.0471,55.1143,27323.0
2019-01-29 14:35:00,65.63,65.63,65.55,65.58,20632.0,55.1227,55.1227,55.0555,55.0807,20632.0
2019-01-29 14:40:00,65.58,65.61,65.52,65.53,30146.0,55.0807,55.1059,55.0303,55.0387,30146.0
2019-01-29 14:45:00,65.53,65.56,65.48,65.54,44943.0,55.0387,55.0639,54.9967,55.0471,44943.0
2019-01-29 14:50:00,65.55,65.57,65.54,65.55,34908.0,55.0555,55.0723,55.0471,55.0555,34908.0
2019-01-29 14:55:00,65.55,65.56,65.49,65.53,57946.0,55.0555,55.0639,55.0051,55.0387,57946.0
2019-01-29 15:00:00,65.53,65.54,65.46,65.52,33564.0,55.0387,55.0471,54.9799,55.0303,33564.0
2019-01-29 15:05:00,65.52,65.57,65.5,65.57,38978.0,55.0303,55.0723,55.0135,55.0723,38978.0
2019-01-29 15:10:00,65.57,65.58,65.52,65.53,27983.0,55.0723,55.0807,55.0303,55.0387,27983.0
2019-01-29 15:15:00,65.54,65.64,65.53,65.64,44487.0,55.0471,55.1311,55.0387,55.1311,44487.0
2019-01-29 15:20:00,65.65,65.68,65.6,65.68,50385.0,55.1395,55.1647,55.0975,55.1647,50385.0
2019-01-29 15:25:00,65.68,65.75,65.67,65.74,67539.0,55.1647,55.2235,55.1563,55.2151,67539.0
2019-01-29 15:30:00,65.74,65.76,65.67,65.73,59234.0,55.2151,55.2319,55.1563,55.2067,59234.0
2019-01-29 15:35:00,65.73,65.74,65.59,65.61,48242.0,55.2067,55.2151,55.0891,55.1059,48242.0
2019-01-29 15:40:00,65.61,65.86,65.58,65.81,222579.0,55.1059,55.3158,55.0807,55.2738,222579.0
2019-01-29 15:45:00,65.8,65.84,65.77,65.83,165904.0,55.2654,55.299,55.2403,55.2906,165904.0
2019-01-29 15:50:00,65.82,65.83,65.75,65.77,160509.0,55.2822,55.2906,55.2235,55.2403,160509.0
2019-01-29 15:55:00,65.78,65.83,65.75,65.82,347134.0,55.2487,55.2906,55.2235,55.2822,347134.0
2019-01-30 09:30:00,65.97,66.0,65.6,65.74,77745.0,55.4082,55.4334,55.0975,55.2151,77745.0
2019-01-30 09:35:00,65.74,65.75,65.6,65.74,29734.0,55.2151,55.2235,55.0975,55.2151,29734.0
2019-01-30 09:40:00,65.7,65.79,65.57,65.65,53693.0,55.1815,55.257,55.0723,55.1395,53693.0
2019-01-30 09:45:00,65.68,65.7,65.55,65.57,30074.0,55.1647,55.1815,55.0555,55.0723,30074.0
2019-01-30 09:50:00,65.56,65.67,65.55,65.65,21121.0,55.0639,55.1563,55.0555,55.1395,21121.0
2019-01-30 09:55:00,65.64,65.66,65.49,65.54,55479.0,55.1311,55.1479,55.0051,55.0471,55479.0
2019-01-30 10:00:00,65.53,65.61,65.5,65.58,59372.0,55.0387,55.1059,55.0135,55.0807,59372.0
2019-01-30 10:05:00,65.58,65.78,65.58,65.78,47551.0,55.0807,55.2487,55.0807,55.2487,47551.0
2019-01-30 10:10:00,65.78,65.88,65.76,65.86,43679.0,55.2487,55.3326,55.2319,55.3158,43679.0
2019-01-30 10:15:00,65.85,65.91,65.8,65.83,38720.0,55.3074,55.3578,55.2654,55.2906,38720.0
2019-01-30 10:20:00,65.83,65.83,65.58,65.59,27131.0,55.2906,55.2906,55.0807,55.0891,27131.0
2019-01-30 10:25:00,65.59,65.7,65.57,65.7,26428.0,55.0891,55.1815,55.0723,55.1815,26428.0
2019-01-30 10:30:00,65.68,65.7,65.64,65.65,16940.0,55.1647,55.1815,55.1311,55.1395,16940.0
2019-01-30 10:35:00,65.64,65.64,65.52,65.58,24642.0,55.1311,55.1311,55.0303,55.0807,24642.0
2019-01-30 10:40:00,65.59,65.65,65.56,65.65,18502.0,55.0891,55.1395,55.0639,55.1395,18502.0
2019-01-30 10:45:00,65.66,65.67,65.58,65.63,18616.0,55.1479,55.1563,55.0807,55.1227,18616.0
2019-01-30 10:50:00,65.6,65.69,65.6,65.68,20489.0,55.0975,55.1731,55.0975,55.1647,20489.0
2019-01-30 10:55:00,65.68,65.74,65.66,65.69,21179.0,55.1647,55.2151,55.1479,55.1731,21179.0
2019-01-30 11:00:00,65.71,65.82,65.69,65.76,24204.0,55.1899,55.2822,55.1731,55.2319,24204.0
2019-01-30 11:05:00,65.77,65.82,65.76,65.82,22093.0,55.2403,55.2822,55.2319,55.2822,22093.0
2019-01-30 11:10:00,65.82,65.91,65.81,65.91,26144.0,55.2822,55.3578,55.2738,55.3578,26144.0
2019-01-30 11:15:00,65.92,65.92,65.85,65.9,25372.0,55.3662,55.3662,55.3074,55.3494,25372.0
2019-01-30 11:20:00,65.91,65.97,65.89,65.93,19624.0,55.3578,55.4082,55.341,55.3746,19624.0
2019-01-30 11:25:00,65.94,65.98,65.93,65.94,21027.0,55.383,55.4166,55.3746,55.383,21027.0
2019-01-30 11:30:00,65.95,65.95,65.89,65.91,32414.0,55.3914,55.3914,55.341,55.3578,32414.0
2019-01-30 11:35:00,65.91,65.91,65.75,65.76,33617.0,55.3578,55.3578,55.2235,55.2319,33617.0
2019-01-30 11:40:00,65.76,65.85,65.75,65.81,21881.0,55.2319,55.3074,55.2235,55.2738,21881.0
2019-01-30 11:45:00,65.82,65.85,65.79,65.83,16295.0,55.2822,55.3074,55.257,55.2906,16295.0
2019-01-30 11:50:00,65.82,65.86,65.81,65.85,18531.0,55.2822,55.3158,55.2738,55.3074,18531.0
2019-01-30 11:55:00,65.85,65.88,65.81,65.85,13387.0,55.3074,55.3326,55.2738,55.3074,13387.0
2019-01-30 12:00:00,65.85,65.92,65.79,65.91,16432.0,55.3074,55.3662,55.257,55.3578,16432.0
2019-01-30 12:05:00,65.91,66.05,65.9,66.04,30012.0,55.3578,55.4754,55.3494,55.467,30012.0
2019-01-30 12:10:00,66.03,66.14,66.03,66.14,119047.0,55.4586,55.551,55.4586,55.551,119047.0
2019-01-30 12:15:00,66.14,66.23,66.14,66.21,23816.0,55.551,55.6266,55.551,55.6098,23816.0
2019-01-30 12:20:00,66.21,66.22,66.11,66.2,32103.0,55.6098,55.6182,55.5258,55.6014,32103.0
2019-01-30 12:25:00,66.2,66.21,66.07,66.09,19584.0,55.6014,55.6098,55.4922,55.509,19584.0
2019-01-30 12:30:00,66.08,66.2,66.08,66.12,15684.0,55.5006,55.6014,55.5006,55.5342,15684.0
2019-01-30 12:35:00,66.12,66.15,66.07,66.14,17186.0,55.5342,55.5594,55.4922,55.551,17186.0
2019-01-30 12:40:00,66.15,66.15,66.05,66.07,29283.0,55.5594,55.5594,55.4754,55.4922,29283.0
2019-01-30 12:45:00,66.06,66.1,66.02,66.09,11677.0,55.4838,55.5174,55.4502,55.509,11677.0
2019-01-30 12:50:00,66.1,66.12,66.03,66.05,18736.0,55.5174,55.5342,55.4586,55.4754,18736.0
2019-01-30 12:55:00,66.06,66.08,66.03,66.03,13387.0,55.4838,55.5006,55.4586,55.4586,13387.0
2019-01-30 13:00:00,66.04,66.14,66.04,66.12,15744.0,55.467,55.551,55.467,55.5342,15744.0
2019-01-30 13:05:00,66.12,66.14,66.1,66.11,15350.0,55.5342,55.551,55.5174,55.5258,15350.0
2019-01-30 13:10:00,66.1,66.1,66.04,66.05,15224.0,55.5174,55.5174,55.467,55.4754,15224.0
2019-01-30 13:15:00,66.04,66.05,66.0,66.01,20111.0,55.467,55.4754,55.4334,55.4418,20111.0
2019-01-30 13:20:00,66.01,66.07,66.0,66.05,23020.0,55.4418,55.4922,55.4334,55.4754,23020.0
2019-01-30 13:25:00,66.05,66.06,66.0,66.01,17801.0,55.4754,55.4838,55.4334,55.4418,17801.0
2019-01-30 13:30:00,66.0,66.01,66.0,66.01,11267.0,55.4334,55.4418,55.4334,55.4418,11267.0
2019-01-30 13:35:00,66.01,66.05,66.0,66.04,24728.0,55.4418,55.4754,55.4334,55.467,24728.0
2019-01-30 13:40:00,66.05,66.09,66.0,66.01,34692.0,55.4754,55.509,55.4334,55.4418,34692.0
2019-01-30 13:45:00,66.02,66.02,65.94,65.94,87528.0,55.4502,55.4502,55.383,55.383,87528.0
2019-01-30 13:50:00,65.94,66.06,65.94,66.06,19239.0,55.383,55.4838,55.383,55.4838,19239.0
2019-01-30 13:55:00,66.05,66.1,66.03,66.1,37194.0,55.4754,55.5174,55.4586,55.5174,37194.0
2019-01-30 14:00:00,66.1,66.45,66.08,66.34,75192.0,55.5174,55.8114,55.5006,55.719,75192.0
2019-01-30 14:05:00,66.37,66.37,66.24,66.29,31749.0,55.7442,55.7442,55.635,55.677,31749.0
2019-01-30 14:10:00,66.29,66.51,66.29,66.51,28340.0,55.677,55.8618,55.677,55.8618,28340.0
2019-01-30 14:15:00,66.51,66.65,66.43,66.63,63396.0,55.8618,55.9794,55.7946,55.9626,63396.0
2019-01-30 14:20:00,66.61,66.76,66.58,66.72,62373.0,55.9458,56.0718,55.9206,56.0382,62373.0
2019-01-30 14:25:00,66.71,66.73,66.59,66.66,56507.0,56.0298,56.0466,55.929,55.9878,56507.0
2019-01-30 14:30:00,66.65,66.7,66.59,66.65,94567.0,55.9794,56.0214,55.929,55.9794,94567.0
2019-01-30 14:35:00,66.65,66.73,66.55,66.7,72161.0,55.9794,56.0466,55.8954,56.0214,72161.0
2019-01-30 14:40:00,66.71,66.76,66.66,66.75,59655.0,56.0298,56.0718,55.9878,56.0634,59655.0
2019-01-30 14:45:00,66.75,66.87,66.74,66.81,43771.0,56.0634,56.1641,56.055,56.1137,43771.0
2019-01-30 14:50:00,66.81,66.96,66.74,66.87,58060.0,56.1137,56.2397,56.055,56.1641,58060.0
2019-01-30 14:55:00,66.88,66.9,66.81,66.88,34705.0,56.1725,56.1893,56.1137,56.1725,34705.0
2019-01-30 15:00:00,66.88,66.92,66.82,66.83,59803.0,56.1725,56.2061,56.1221,56.1305,59803.0
2019-01-30 15:05:00,66.83,66.88,66.77,66.81,55655.0,56.1305,56.1725,56.0802,56.1137,55655.0
2019-01-30 15:10:00,66.81,66.81,66.67,66.79,76684.0,56.1137,56.1137,55.9962,56.0969,76684.0
2019-01-30 15:15:00,66.79,66.84,66.7,66.77,39526.0,56.0969,56.1389,56.0214,56.0802,39526.0
2019-01-30 15:20:00,66.78,66.82,66.75,66.78,91915.0,56.0886,56.1221,56.0634,56.0886,91915.0
2019-01-30 15:25:00,66.78,66.84,66.65,66.66,102434.0,56.0886,56.1389,55.9794,55.9878,102434.0
2019-01-30 15:30:00,66.65,66.69,66.54,66.6,78471.0,55.9794,56.013,55.887,55.9374,78471.0
2019-01-30 15:35:00,66.6,66.66,66.59,66.62,51802.0,55.9374,55.9878,55.929,55.9542,51802.0
2019-01-30 15:40:00,66.62,66.64,66.56,66.61,72458.0,55.9542,55.971,55.9038,55.9458,72458.0
2019-01-30 15:45:00,66.6,66.69,66.58,66.65,77408.0,55.9374,56.013,55.9206,55.9794,77408.0
2019-01-30 15:50:00,66.65,66.67,66.55,66.62,122157.0,55.9794,55.9962,55.8954,55.9542,122157.0
2019-01-30 15:55:00,66.62,66.78,66.62,66.76,205724.0,55.9542,56.0886,55.9542,56.0718,205724.0
2019-01-31 09:30:00,66.62,66.74,66.47,66.5,82803.0,55.9542,56.055,55.8282,55.8534,82803.0
2019-01-31 09:35:00,66.53,66.79,66.53,66.79,34298.0,55.8786,56.0969,55.8786,56.0969,34298.0
2019-01-31 09:40:00,66.78,66.85,66.67,66.7,31971.0,56.0886,56.1473,55.9962,56.0214,31971.0
2019-01-31 09:45:00,66.72,66.85,66.67,66.74,26162.0,56.0382,56.1473,55.9962,56.055,26162.0
2019-01-31 09:50:00,66.75,66.78,66.62,66.74,47905.0,56.0634,56.0886,55.9542,56.055,47905.0
2019-01-31 09:55:00,66.74,66.78,66.68,66.75,32877.0,56.055,56.0886,56.0046,56.0634,32877.0
2019-01-31 10:00:00,66.75,66.81,66.6,66.66,46330.0,56.0634,56.1137,55.9374,55.9878,46330.0
2019-01-31 10:05:00,66.67,66.75,66.66,66.71,29931.0,55.9962,56.0634,55.9878,56.0298,29931.0
2019-01-31 10:10:00,66.7,66.79,66.7,66.75,34137.0,56.0214,56.0969,56.0214,56.0634,34137.0
2019-01-31 10:15:00,66.75,66.8,66.7,66.73,25362.0,56.0634,56.1053,56.0214,56.0466,25362.0
2019-01-31 10:20:00,66.73,66.76,66.68,66.75,22147.0,56.0466,56.0718,56.0046,56.0634,22147.0
2019-01-31 10:25:00,66.75,66.84,66.74,66.83,23882.0,56.0634,56.1389,56.055,56.1305,23882.0
2019-01-31 10:30:00,66.83,66.91,66.79,66.86,31922.0,56.1305,56.1977,56.0969,56.1557,31922.0
2019-01-31 10:35:00,66.87,66.89,66.78,66.87,29246.0,56.1641,56.1809,56.0886,56.1641,29246.0
2019-01-31 10:40:00,66.88,66.98,66.88,66.95,60239.0,56.1725,56.2565,56.1725,56.2313,60239.0
2019-01-31 10:45:00,66.94,66.95,66.84,66.84,66207.0,56.2229,56.2313,56.1389,56.1389,66207.0
2019-01-31 10:50:00,66.84,66.87,66.75,66.77,54584.0,56.1389,56.1641,56.0634,56.0802,54584.0
2019-01-31 10:55:00,66.77,66.77,66.67,66.76,61070.0,56.0802,56.0802,55.9962,56.0718,61070.0
2019-01-31 11:00:00,66.76,66.94,66.74,66.9,65081.0,56.0718,56.2229,56.055,56.1893,65081.0
2019-01-31 11:05:00,66.89,66.9,66.73,66.8,28901.0,56.1809,56.1893,56.0466,56.1053,28901.0
2019-01-31 11:10:00,66.79,66.85,66.79,66.84,28204.0,56.0969,56.1473,56.0969,56.1389,28204.0
2019-01-31 11:15:00,66.84,66.89,66.82,66.89,30073.0,56.1389,56.1809,56.1221,56.1809,30073.0
2019-01-31 11:20:00,66.89,67.0,66.89,67.0,35950.0,56.1809,56.2733,56.1809,56.2733,35950.0
2019-01-31 11:25:00,67.01,67.05,66.96,66.97,24597.0,56.2817,56.3153,56.2397,56.2481,24597.0
2019-01-31 11:30:00,66.96,66.97,66.9,66.93,37457.0,56.2397,56.2481,56.1893,56.2145,37457.0
2019-01-31 11:35:00,66.93,66.94,66.88,66.93,16702.0,56.2145,56.2229,56.1725,56.2145,16702.0
2019-01-31 11:40:00,66.93,66.97,66.91,66.94,22617.0,56.2145,56.2481,56.1977,56.2229,22617.0
2019-01-31 11:45:00,66.94,67.01,66.94,66.98,30822.0,56.2229,56.2817,56.2229,56.2565,30822.0
2019-01-31 11:50:00,66.98,67.0,66.92,66.94,18054.0,56.2565,56.2733,56.2061,56.2229,18054.0
2019-01-31 11:55:00,66.94,66.95,66.92,66.94,13208.0,56.2229,56.2313,56.2061,56.2229,13208.0
2019-01-31 12:00:00,66.94,66.98,66.92,66.92,25514.0,56.2229,56.2565,56.2061,56.2061,25514.0
2019-01-31 12:05:00,66.93,66.93,66.83,66.85,31364.0,56.2145,56.2145,56.1305,56.1473,31364.0
2019-01-31 12:10:00,66.84,66.85,66.76,66.77,23608.0,56.1389,56.1473,56.0718,56.0802,23608.0
2019-01-31 12:15:00,66.77,66.77,66.62,66.69,38193.0,56.0802,56.0802,55.9542,56.013,38193.0
2019-01-31 12:20:00,66.69,66.7,66.62,66.63,23791.0,56.013,56.0214,55.9542,55.9626,23791.0
2019-01-31 12:25:00,66.63,66.63,66.54,66.61,48752.0,55.9626,55.9626,55.887,55.9458,48752.0
2019-01-31 12:30:00,66.62,66.72,66.6,66.72,27156.0,55.9542,56.0382,55.9374,56.0382,27156.0
2019-01-31 12:35:00,66.73,66.75,66.7,66.71,39124.0,56.0466,56.0634,56.0214,56.0298,39124.0
2019-01-31 12:40:00,66.71,66.72,66.55,66.56,41953.0,56.0298,56.0382,55.8954,55.9038,41953.0
2019-01-31 12:45:00,66.56,66.62,66.55,66.61,23015.0,55.9038,55.9542,55.8954,55.9458,23015.0
2019-01-31 12:50:00,66.61,66.64,66.58,66.61,32366.0,55.9458,55.971,55.9206,55.9458,32366.0
2019-01-31 12:55:00,66.62,66.67,66.61,66.66,25659.0,55.9542,55.9962,55.9458,55.9878,25659.0
2019-01-31 13:00:00,66.67,66.68,66.63,66.68,43988.0,55.9962,56.0046,55.9626,56.0046,43988.0
2019-01-31 13:05:00,66.69,66.73,66.69,66.7,20963.0,56.013,56.0466,56.013,56.0214,20963.0
2019-01-31 13:10:00,66.69,66.69,66.58,66.59,19226.0,56.013,56.013,55.9206,55.929,19226.0
2019-01-31 13:15:00,66.59,66.61,66.58,66.59,26930.0,55.929,55.9458,55.9206,55.929,26930.0
2019-01-31 13:20:00,66.59,66.65,66.59,66.63,25791.0,55.929,55.9794,55.929,55.9626,25791.0
2019-01-31 13:25:00,66.63,66.64,66.57,66.57,28820.0,55.9626,55.971,55.9122,55.9122,28820.0
2019-01-31 13:30:00,66.57,66.59,66.54,66.55,19833.0,55.9122,55.929,55.887,55.8954,19833.0
2019-01-31 13:35:00,66.55,66.65,66.55,66.64,73766.0,55.8954,55.9794,55.8954,55.971,73766.0
2019-01-31 13:40:00,66.65,66.65,66.59,66.63,27469.0,55.9794,55.9794,55.929,55.9626,27469.0
2019-01-31 13:45:00,66.63,66.63,66.55,66.57,21898.0,55.9626,55.9626,55.8954,55.9122,21898.0
2019-01-31 13:50:00,66.58,66.66,66.57,66.64,34878.0,55.9206,55.9878,55.9122,55.971,34878.0
2019-01-31 13:55:00,66.63,66.68,66.61,66.68,12787.0,55.9626,56.0046,55.9458,56.0046,12787.0
2019-01-31 14:00:00,66.68,66.75,66.67,66.7,26678.0,56.0046,56.0634,55.9962,56.0214,26678.0
2019-01-31 14:05:00,66.7,66.73,66.7,66.71,20634.0,56.0214,56.0466,56.0214,56.0298,20634.0
2019-01-31 14:10:00,66.72,66.72,66.61,66.62,23933.0,56.0382,56.0382,55.9458,55.9542,23933.0
2019-01-31 14:15:00,66.61,66.65,66.6,66.63,25759.0,55.9458,55.9794,55.9374,55.9626,25759.0
2019-01-31 14:20:00,66.63,66.7,66.62,66.7,23884.0,55.9626,56.0214,55.9542,56.0214,23884.0
2019-01-31 14:25:00,66.69,66.69,66.62,66.65,20507.0,56.013,56.013,55.9542,55.9794,20507.0
2019-01-31 14:30:00,66.65,66.67,66.59,66.6,30297.0,55.9794,55.9962,55.929,55.9374,30297.0
2019-01-31 14:35:00,66.6,66.66,66.59,66.65,48103.0,55.9374,55.9878,55.929,55.9794,48103.0
2019-01-31 14:40:00,66.65,66.7,66.64,66.69,28562.0,55.9794,56.0214,55.971,56.013,28562.0
2019-01-31 14:45:00,66.68,66.73,66.67,66.73,35071.0,56.0046,56.0466,55.9962,56.0466,35071.0
2019-01-31 14:50:00,66.73,66.84,66.71,66.84,38764.0,56.0466,56.1389,56.0298,56.1389,38764.0
2019-01-31 14:55:00,66.84,66.87,66.83,66.86,36184.0,56.1389,56.1641,56.1305,56.1557,36184.0
2019-01-31 15:00:00,66.85,66.86,66.74,66.76,46212.0,56.1473,56.1557,56.055,56.0718,46212.0
2019-01-31 15:05:00,66.76,66.79,66.73,66.76,33443.0,56.0718,56.0969,56.0466,56.0718,33443.0
2019-01-31 15:10:00,66.76,66.76,66.59,66.59,121670.0,56.0718,56.0718,55.929,55.929,121670.0
2019-01-31 15:15:00,66.59,66.71,66.59,66.63,49271.0,55.929,56.0298,55.929,55.9626,49271.0
2019-01-31 15:20:00,66.63,66.68,66.62,66.67,46918.0,55.9626,56.0046,55.9542,55.9962,46918.0
2019-01-31 15:25:00,66.68,66.75,66.68,66.75,55337.0,56.0046,56.0634,56.0046,56.0634,55337.0
2019-01-31 15:30:00,66.75,66.83,66.74,66.81,74241.0,56.0634,56.1305,56.055,56.1137,74241.0
2019-01-31 15:35:00,66.81,66.88,66.8,66.88,98963.0,56.1137,56.1725,56.1053,56.1725,98963.0
2019-01-31 15:40:00,66.87,67.02,66.87,67.01,125182.0,56.1641,56.2901,56.1641,56.2817,125182.0
2019-01-31 15:45:00,67.02,67.16,67.0,67.16,168791.0,56.2901,56.4077,56.2733,56.4077,168791.0
2019-01-31 15:50:00,67.15,67.33,67.15,67.31,166910.0,56.3993,56.5505,56.3993,56.5337,166910.0
2019-01-31 15:55:00,67.31,67.37,67.25,67.28,337873.0,56.5337,56.5841,56.4833,56.5085,337873.0
2019-02-01 09:30:00,65.26,65.62,65.16,65.43,181563.0,56.9061,57.22,56.8189,57.0543,181563.0
2019-02-01 09:35:00,65.48,65.48,65.15,65.25,45346.0,57.0979,57.0979,56.8102,56.8974,45346.0
2019-02-01 09:40:00,65.26,65.39,65.2,65.2,168363.0,56.9061,57.0194,56.8538,56.8538,168363.0
2019-02-01 09:45:00,65.2,65.2,64.85,65.04,145235.0,56.8538,56.8538,56.5486,56.7142,145235.0
2019-02-01 09:50:00,65.01,65.04,64.87,65.0,45673.0,56.6881,56.7142,56.566,56.6794,45673.0
2019-02-01 09:55:00,64.99,65.0,64.72,64.74,68166.0,56.6706,56.6794,56.4352,56.4526,68166.0
2019-02-01 10:00:00,64.76,65.04,64.7,65.04,32469.0,56.4701,56.7142,56.4178,56.7142,32469.0
2019-02-01 10:05:00,65.0,65.13,64.99,65.11,26574.0,56.6794,56.7927,56.6706,56.7753,26574.0
2019-02-01 10:10:00,65.11,65.15,65.01,65.08,32556.0,56.7753,56.8102,56.6881,56.7491,32556.0
2019-02-01 10:15:00,65.08,65.09,64.98,65.09,54460.0,56.7491,56.7578,56.6619,56.7578,54460.0
2019-02-01 10:20:00,65.07,65.15,65.06,65.11,34402.0,56.7404,56.8102,56.7317,56.7753,34402.0
2019-02-01 10:25:00,65.13,65.14,64.98,64.99,19867.0,56.7927,56.8014,56.6619,56.6706,19867.0
2019-02-01 10:30:00,65.0,65.09,64.97,65.07,31710.0,56.6794,56.7578,56.6532,56.7404,31710.0
2019-02-01 10:35:00,65.08,65.08,64.99,65.02,57555.0,56.7491,56.7491,56.6706,56.6968,57555.0
2019-02-01 10:40:00,65.01,65.01,64.88,64.89,41159.0,56.6881,56.6881,56.5747,56.5834,41159.0
2019-02-01 10:45:00,64.9,64.92,64.76,64.77,30778.0,56.5922,56.6096,56.4701,56.4788,30778.0
2019-02-01 10:50:00,64.77,64.96,64.77,64.95,41756.0,56.4788,56.6445,56.4788,56.6358,41756.0
2019-02-01 10:55:00,64.95,64.98,64.85,64.87,28221.0,56.6358,56.6619,56.5486,56.566,28221.0
2019-02-01 11:00:00,64.87,64.94,64.82,64.92,28714.0,56.566,56.627,56.5224,56.6096,28714.0
2019-02-01 11:05:00,64.92,64.99,64.92,64.98,25981.0,56.6096,56.6706,56.6096,56.6619,25981.0
2019-02-01 11:10:00,64.98,65.02,64.95,65.0,39165.0,56.6619,56.6968,56.6358,56.6794,39165.0
2019-02-01 11:15:00,65.01,65.06,64.95,65.05,40135.0,56.6881,56.7317,56.6358,56.723,40135.0
2019-02-01 11:20:00,65.06,65.1,65.0,65.09,24021.0,56.7317,56.7666,56.6794,56.7578,24021.0
2019-02-01 11:25:00,65.08,65.1,64.99,65.0,18355.0,56.7491,56.7666,56.6706,56.6794,18355.0
2019-02-01 11:30:00,64.98,65.01,64.9,64.96,57209.0,56.6619,56.6881,56.5922,56.6445,57209.0
2019-02-01 11:35:00,64.97,65.03,64.93,64.95,46866.0,56.6532,56.7055,56.6183,56.6358,46866.0
2019-02-01 11:40:00,64.95,64.99,64.92,64.93,19511.0,56.6358,56.6706,56.6096,56.6183,19511.0
2019-02-01 11:45:00,64.93,64.98,64.91,64.97,18028.0,56.6183,56.6619,56.6009,56.6532,18028.0
2019-02-01 11:50:00,64.97,65.1,64.97,65.1,37553.0,56.6532,56.7666,56.6532,56.7666,37553.0
2019-02-01 11:55:00,65.09,65.18,65.07,65.15,33651.0,56.7578,56.8363,56.7404,56.8102,33651.0
2019-02-01 12:00:00,65.17,65.22,65.12,65.14,28307.0,56.8276,56.8712,56.784,56.8014,28307.0
2019-02-01 12:05:00,65.15,65.19,65.14,65.15,12276.0,56.8102,56.845,56.8014,56.8102,12276.0
2019-02-01 12:10:00,65.15,65.16,65.1,65.15,22195.0,56.8102,56.8189,56.7666,56.8102,22195.0
2019-02-01 12:15:00,65.16,65.16,65.05,65.05,15892.0,56.8189,56.8189,56.723,56.723,15892.0
2019-02-01 12:20:00,65.04,65.05,64.93,64.96,22566.0,56.7142,56.723,56.6183,56.6445,22566.0
2019-02-01 12:25:00,64.95,65.01,64.94,65.01,10295.0,56.6358,56.6881,56.627,56.6881,10295.0
2019-02-01 12:30:00,65.01,65.06,64.97,65.03,14745.0,56.6881,56.7317,56.6532,56.7055,14745.0
2019-02-01 12:35:00,65.03,65.06,65.01,65.01,9228.0,56.7055,56.7317,56.6881,56.6881,9228.0
2019-02-01 12:40:00,65.0,65.08,65.0,65.08,11296.0,56.6794,56.7491,56.6794,56.7491,11296.0
2019-02-01 12:45:00,65.07,65.1,65.04,65.1,7464.0,56.7404,56.7666,56.7142,56.7666,7464.0
2019-02-01 12:50:00,65.09,65.15,65.08,65.1,15758.0,56.7578,56.8102,56.7491,56.7666,15758.0
2019-02-01 12:55:00,65.09,65.1,65.05,65.06,6119.0,56.7578,56.7666,56.723,56.7317,6119.0
2019-02-01 13:00:00,65.06,65.09,65.04,65.05,7456.0,56.7317,56.7578,56.7142,56.723,7456.0
2019-02-01 13:05:00,65.05,65.08,65.01,65.07,7900.0,56.723,56.7491,56.6881,56.7404,7900.0
2019-02-01 13:10:00,65.06,65.09,65.03,65.04,7192.0,56.7317,56.7578,56.7055,56.7142,7192.0
2019-02-01 13:15:00,65.03,65.05,64.99,65.04,11367.0,56.7055,56.723,56.6706,56.7142,11367.0
2019-02-01 13:20:00,65.03,65.05,65.0,65.04,12913.0,56.7055,56.723,56.6794,56.7142,12913.0
2019-02-01 13:25:00,65.05,65.1,65.05,65.08,6358.0,56.723,56.7666,56.723,56.7491,6358.0
2019-02-01 13:30:00,65.09,65.15,65.08,65.13,16967.0,56.7578,56.8102,56.7491,56.7927,16967.0
2019-02-01 13:35:00,65.13,65.15,65.11,65.13,7664.0,56.7927,56.8102,56.7753,56.7927,7664.0
2019-02-01 13:40:00,65.14,65.2,65.08,65.08,33731.0,56.8014,56.8538,56.7491,56.7491,33731.0
2019-02-01 13:45:00,65.07,65.08,65.04,65.08,13456.0,56.7404,56.7491,56.7142,56.7491,13456.0
2019-02-01 13:50:00,65.09,65.14,65.08,65.1,12765.0,56.7578,56.8014,56.7491,56.7666,12765.0
2019-02-01 13:55:00,65.11,65.14,65.09,65.12,25956.0,56.7753,56.8014,56.7578,56.784,25956.0
2019-02-01 14:00:00,65.12,65.12,64.99,65.0,23622.0,56.784,56.784,56.6706,56.6794,23622.0
2019-02-01 14:05:00,65.0,65.05,64.99,65.02,13869.0,56.6794,56.723,56.6706,56.6968,13869.0
2019-02-01 14:10:00,65.03,65.04,64.98,65.02,15385.0,56.7055,56.7142,56.6619,56.6968,15385.0
2019-02-01 14:15:00,65.02,65.02,64.95,64.97,24604.0,56.6968,56.6968,56.6358,56.6532,24604.0
2019-02-01 14:20:00,64.97,65.03,64.96,64.99,28116.0,56.6532,56.7055,56.6445,56.6706,28116.0
2019-02-01 14:25:00,64.97,65.03,64.96,65.0,30527.0,56.6532,56.7055,56.6445,56.6794,30527.0
2019-02-01 14:30:00,65.0,65.19,64.99,65.18,25030.0,56.6794,56.845,56.6706,56.8363,25030.0
2019-02-01 14:35:00,65.17,65.25,65.17,65.25,31858.0,56.8276,56.8974,56.8276,56.8974,31858.0
2019-02-01 14:40:00,65.25,65.27,65.22,65.26,13190.0,56.8974,56.9148,56.8712,56.9061,13190.0
2019-02-01 14:45:00,65.26,65.28,65.23,65.24,35310.0,56.9061,56.9235,56.8799,56.8886,35310.0
2019-02-01 14:50:00,65.24,65.25,65.17,65.19,40490.0,56.8886,56.8974,56.8276,56.845,40490.0
2019-02-01 14:55:00,65.18,65.2,65.13,65.19,18117.0,56.8363,56.8538,56.7927,56.845,18117.0
2019-02-01 15:00:00,65.18,65.22,65.12,65.2,22639.0,56.8363,56.8712,56.784,56.8538,22639.0
2019-02-01 15:05:00,65.2,65.24,65.17,65.19,30831.0,56.8538,56.8886,56.8276,56.845,30831.0
2019-02-01 15:10:00,65.19,65.29,65.18,65.27,27930.0,56.845,56.9322,56.8363,56.9148,27930.0
2019-02-01 15:15:00,65.27,65.39,65.26,65.37,40126.0,56.9148,57.0194,56.9061,57.002,40126.0
2019-02-01 15:20:00,65.36,65.41,65.33,65.36,22119.0,56.9933,57.0369,56.9671,56.9933,22119.0
2019-02-01 15:25:00,65.36,65.42,65.35,65.42,55449.0,56.9933,57.0456,56.9846,57.0456,55449.0
2019-02-01 15:30:00,65.41,65.5,65.4,65.48,46829.0,57.0369,57.1154,57.0282,57.0979,46829.0
2019-02-01 15:35:00,65.48,65.55,65.45,65.51,63084.0,57.0979,57.159,57.0718,57.1241,63084.0
2019-02-01 15:40:00,65.51,65.58,65.5,65.56,58966.0,57.1241,57.1851,57.1154,57.1677,58966.0
2019-02-01 15:45:00,65.56,65.58,65.51,65.58,56479.0,57.1677,57.1851,57.1241,57.1851,56479.0
2019-02-01 15:50:00,65.57,65.68,65.52,65.68,126079.0,57.1764,57.2723,57.1328,57.2723,126079.0
2019-02-01 15:55:00,65.67,65.86,65.65,65.79,276475.0,57.2636,57.4293,57.2462,57.3682,276475.0
2019-02-04 09:30:00,65.6,65.72,65.33,65.5,48937.0,57.2026,57.3072,56.9671,57.1154,48937.0
2019-02-04 09:35:00,65.55,65.58,65.4,65.47,8227.0,57.159,57.1851,57.0282,57.0892,8227.0
2019-02-04 09:40:00,65.46,65.52,65.4,65.43,15650.0,57.0805,57.1328,57.0282,57.0543,15650.0
2019-02-04 09:45:00,65.41,65.5,65.37,65.48,8555.0,57.0369,57.1154,57.002,57.0979,8555.0
2019-02-04 09:50:00,65.44,65.53,65.36,65.51,16450.0,57.063,57.1415,56.9933,57.1241,16450.0
2019-02-04 09:55:00,65.51,65.57,65.44,65.47,14163.0,57.1241,57.1764,57.063,57.0892,14163.0
2019-02-04 10:00:00,65.45,65.45,65.23,65.26,27398.0,57.0718,57.0718,56.8799,56.9061,27398.0
2019-02-04 10:05:00,65.26,65.33,65.16,65.26,44327.0,56.9061,56.9671,56.8189,56.9061,44327.0
2019-02-04 10:10:00,65.25,65.38,65.25,65.36,29222.0,56.8974,57.0107,56.8974,56.9933,29222.0
2019-02-04 10:15:00,65.39,65.45,65.36,65.4,18562.0,57.0194,57.0718,56.9933,57.0282,18562.0
2019-02-04 10:20:00,65.41,65.41,65.23,65.25,16485.0,57.0369,57.0369,56.8799,56.8974,16485.0
2019-02-04 10:25:00,65.27,65.4,65.23,65.32,24178.0,56.9148,57.0282,56.8799,56.9584,24178.0
2019-02-04 10:30:00,65.32,65.38,65.32,65.36,54658.0,56.9584,57.0107,56.9584,56.9933,54658.0
2019-02-04 10:35:00,65.36,65.36,65.3,65.3,30171.0,56.9933,56.9933,56.941,56.941,30171.0
2019-02-04 10:40:00,65.31,65.33,65.22,65.28,20287.0,56.9497,56.9671,56.8712,56.9235,20287.0
2019-02-04 10:45:00,65.28,65.33,65.27,65.29,18596.0,56.9235,56.9671,56.9148,56.9322,18596.0
2019-02-04 10:50:00,65.29,65.31,65.23,65.29,18167.0,56.9322,56.9497,56.8799,56.9322,18167.0
2019-02-04 10:55:00,65.29,65.36,65.29,65.33,16712.0,56.9322,56.9933,56.9322,56.9671,16712.0
2019-02-04 11:00:00,65.33,65.37,65.32,65.34,35686.0,56.9671,57.002,56.9584,56.9758,35686.0
2019-02-04 11:05:00,65.34,65.4,65.33,65.38,55550.0,56.9758,57.0282,56.9671,57.0107,55550.0
2019-02-04 11:10:00,65.37,65.38,65.29,65.29,14809.0,57.002,57.0107,56.9322,56.9322,14809.0
2019-02-04 11:15:00,65.3,65.36,65.29,65.35,15549.0,56.941,56.9933,56.9322,56.9846,15549.0
2019-02-04 11:20:00,65.34,65.39,65.26,65.28,22244.0,56.9758,57.0194,56.9061,56.9235,22244.0
2019-02-04 11:25:00,65.28,65.31,65.24,65.31,20511.0,56.9235,56.9497,56.8886,56.9497,20511.0
2019-02-04 11:30:00,65.33,65.37,65.3,65.37,18814.0,56.9671,57.002,56.941,57.002,18814.0
2019-02-04 11:35:00,65.36,65.38,65.34,65.35,22823.0,56.9933,57.0107,56.9758,56.9846,22823.0
2019-02-04 11:40:00,65.36,65.37,65.3,65.3,20135.0,56.9933,57.002,56.941,56.941,20135.0
2019-02-04 11:45:00,65.3,65.38,65.29,65.33,21915.0,56.941,57.0107,56.9322,56.9671,21915.0
2019-02-04 11:50:00,65.34,65.41,65.34,65.35,30538.0,56.9758,57.0369,56.9758,56.9846,30538.0
2019-02-04 11:55:00,65.35,65.37,65.33,65.37,17907.0,56.9846,57.002,56.9671,57.002,17907.0
2019-02-04 12:00:00,65.37,65.39,65.31,65.31,15985.0,57.002,57.0194,56.9497,56.9497,15985.0
2019-02-04 12:05:00,65.31,65.36,65.3,65.36,11578.0,56.9497,56.9933,56.941,56.9933,11578.0
2019-02-04 12:10:00,65.37,65.42,65.37,65.38,11622.0,57.002,57.0456,57.002,57.0107,11622.0
2019-02-04 12:15:00,65.37,65.41,65.35,65.41,13072.0,57.002,57.0369,56.9846,57.0369,13072.0
2019-02-04 12:20:00,65.43,65.43,65.33,65.35,13914.0,57.0543,57.0543,56.9671,56.9846,13914.0
2019-02-04 12:25:00,65.36,65.37,65.29,65.3,9671.0,56.9933,57.002,56.9322,56.941,9671.0
2019-02-04 12:30:00,65.29,65.34,65.27,65.32,17139.0,56.9322,56.9758,56.9148,56.9584,17139.0
2019-02-04 12:35:00,65.33,65.35,65.31,65.31,12124.0,56.9671,56.9846,56.9497,56.9497,12124.0
2019-02-04 12:40:00,65.31,65.32,65.27,65.27,9644.0,56.9497,56.9584,56.9148,56.9148,9644.0
2019-02-04 12:45:00,65.26,65.3,65.24,65.29,14176.0,56.9061,56.941,56.8886,56.9322,14176.0
2019-02-04 12:50:00,65.29,65.4,65.29,65.39,11933.0,56.9322,57.0282,56.9322,57.0194,11933.0
2019-02-04 12:55:00,65.4,65.42,65.32,65.39,55301.0,57.0282,57.0456,56.9584,57.0194,55301.0
2019-02-04 13:00:00,65.38,65.42,65.38,65.4,29370.0,57.0107,57.0456,57.0107,57.0282,29370.0
2019-02-04 13:05:00,65.4,65.44,65.39,65.43,20654.0,57.0282,57.063,57.0194,57.0543,20654.0
2019-02-04 13:10:00,65.43,65.44,65.39,65.44,33430.0,57.0543,57.063,57.0194,57.063,33430.0
2019-02-04 13:15:00,65.44,65.49,65.44,65.45,23638.0,57.063,57.1066,57.063,57.0718,23638.0
2019-02-04 13:20:00,65.44,65.46,65.37,65.38,26615.0,57.063,57.0805,57.002,57.0107,26615.0
2019-02-04 13:25:00,65.37,65.44,65.36,65.44,40680.0,57.002,57.063,56.9933,57.063,40680.0
2019-02-04 13:30:00,65.44,65.53,65.41,65.41,33975.0,57.063,57.1415,57.0369,57.0369,33975.0
2019-02-04 13:35:00,65.42,65.42,65.38,65.41,19115.0,57.0456,57.0456,57.0107,57.0369,19115.0
2019-02-04 13:40:00,65.41,65.42,65.39,65.4,25414.0,57.0369,57.0456,57.0194,57.0282,25414.0
2019-02-04 13:45:00,65.4,65.48,65.4,65.45,39547.0,57.0282,57.0979,57.0282,57.0718,39547.0
2019-02-04 13:50:00,65.44,65.51,65.43,65.51,14939.0,57.063,57.1241,57.0543,57.1241,14939.0
2019-02-04 13:55:00,65.51,65.57,65.47,65.57,15319.0,57.1241,57.1764,57.0892,57.1764,15319.0
2019-02-04 14:00:00,65.56,65.62,65.55,65.59,16399.0,57.1677,57.22,57.159,57.1938,16399.0
2019-02-04 14:05:00,65.6,65.68,65.59,65.66,32908.0,57.2026,57.2723,57.1938,57.2549,32908.0
2019-02-04 14:10:00,65.66,65.72,65.66,65.7,13122.0,57.2549,57.3072,57.2549,57.2898,13122.0
2019-02-04 14:15:00,65.71,65.73,65.66,65.67,19555.0,57.2985,57.3159,57.2549,57.2636,19555.0
2019-02-04 14:20:00,65.67,65.7,65.66,65.7,13954.0,57.2636,57.2898,57.2549,57.2898,13954.0
2019-02-04 14:25:00,65.69,65.76,65.69,65.75,21671.0,57.281,57.3421,57.281,57.3334,21671.0
2019-02-04 14:30:00,65.75,65.78,65.72,65.73,17111.0,57.3334,57.3595,57.3072,57.3159,17111.0
2019-02-04 14:35:00,65.72,65.74,65.69,65.7,12845.0,57.3072,57.3246,57.281,57.2898,12845.0
2019-02-04 14:40:00,65.71,65.74,65.68,65.7,7393.0,57.2985,57.3246,57.2723,57.2898,7393.0
2019-02-04 14:45:00,65.69,65.69,65.63,65.67,15185.0,57.281,57.281,57.2287,57.2636,15185.0
2019-02-04 14:50:00,65.67,65.7,65.65,65.7,11743.0,57.2636,57.2898,57.2462,57.2898,11743.0
2019-02-04 14:55:00,65.71,65.74,65.67,65.69,12243.0,57.2985,57.3246,57.2636,57.281,12243.0
2019-02-04 15:00:00,65.68,65.69,65.64,65.68,34408.0,57.2723,57.281,57.2374,57.2723,34408.0
2019-02-04 15:05:00,65.69,65.75,65.65,65.74,39064.0,57.281,57.3334,57.2462,57.3246,39064.0
2019-02-04 15:10:00,65.75,65.77,65.74,65.75,17782.0,57.3334,57.3508,57.3246,57.3334,17782.0
2019-02-04 15:15:00,65.75,65.86,65.75,65.84,24076.0,57.3334,57.4293,57.3334,57.4118,24076.0
2019-02-04 15:20:00,65.84,65.84,65.8,65.84,15191.0,57.4118,57.4118,57.377,57.4118,15191.0
2019-02-04 15:25:00,65.83,65.86,65.81,65.82,34509.0,57.4031,57.4293,57.3857,57.3944,34509.0
2019-02-04 15:30:00,65.82,65.88,65.82,65.85,19958.0,57.3944,57.4467,57.3944,57.4206,19958.0
2019-02-04 15:35:00,65.84,65.85,65.81,65.81,13803.0,57.4118,57.4206,57.3857,57.3857,13803.0
2019-02-04 15:40:00,65.81,65.84,65.8,65.81,43985.0,57.3857,57.4118,57.377,57.3857,43985.0
2019-02-04 15:45:00,65.81,65.91,65.8,65.91,58366.0,57.3857,57.4729,57.377,57.4729,58366.0
2019-02-04 15:50:00,65.91,65.93,65.84,65.9,54275.0,57.4729,57.4903,57.4118,57.4642,54275.0
2019-02-04 15:55:00,65.91,66.04,65.91,66.03,134737.0,57.4729,57.5862,57.4729,57.5775,134737.0
2019-02-05 09:30:00,66.17,66.33,66.0,66.12,53585.0,57.6996,57.8391,57.5514,57.656,53585.0
2019-02-05 09:35:00,66.13,66.16,66.0,66.06,21780.0,57.6647,57.6909,57.5514,57.6037,21780.0
2019-02-05 09:40:00,66.08,66.14,66.03,66.06,36242.0,57.6211,57.6734,57.5775,57.6037,36242.0
2019-02-05 09:45:00,66.06,66.09,65.98,66.07,25637.0,57.6037,57.6298,57.5339,57.6124,25637.0
2019-02-05 09:50:00,66.06,66.16,65.99,66.07,59938.0,57.6037,57.6909,57.5426,57.6124,59938.0
2019-02-05 09:55:00,66.08,66.11,66.02,66.06,26396.0,57.6211,57.6473,57.5688,57.6037,26396.0
2019-02-05 10:00:00,66.09,66.09,65.98,66.05,35396.0,57.6298,57.6298,57.5339,57.595,35396.0
2019-02-05 10:05:00,66.04,66.13,65.99,66.1,29565.0,57.5862,57.6647,57.5426,57.6386,29565.0
2019-02-05 10:10:00,66.1,66.11,66.01,66.04,45079.0,57.6386,57.6473,57.5601,57.5862,45079.0
2019-02-05 10:15:00,66.04,66.13,66.04,66.09,33171.0,57.5862,57.6647,57.5862,57.6298,33171.0
2019-02-05 10:20:00,66.09,66.11,66.04,66.07,26688.0,57.6298,57.6473,57.5862,57.6124,26688.0
2019-02-05 10:25:00,66.06,66.14,66.03,66.12,20396.0,57.6037,57.6734,57.5775,57.656,20396.0
2019-02-05 10:30:00,66.12,66.17,66.11,66.14,22179.0,57.656,57.6996,57.6473,57.6734,22179.0
2019-02-05 10:35:00,66.13,66.14,66.09,66.11,21956.0,57.6647,57.6734,57.6298,57.6473,21956.0
2019-02-05 10:40:00,66.1,66.15,66.1,66.14,20159.0,57.6386,57.6822,57.6386,57.6734,20159.0
2019-02-05 10:45:00,66.14,66.27,66.14,66.25,49088.0,57.6734,57.7868,57.6734,57.7694,49088.0
2019-02-05 10:50:00,66.27,66.34,66.25,66.34,26226.0,57.7868,57.8478,57.7694,57.8478,26226.0
2019-02-05 10:55:00,66.34,66.4,66.3,66.37,41117.0,57.8478,57.9002,57.813,57.874,41117.0
2019-02-05 11:00:00,66.37,66.42,66.37,66.41,23116.0,57.874,57.9176,57.874,57.9089,23116.0
2019-02-05 11:05:00,66.41,66.41,66.31,66.32,31508.0,57.9089,57.9089,57.8217,57.8304,31508.0
2019-02-05 11:10:00,66.32,66.33,66.24,66.26,32586.0,57.8304,57.8391,57.7606,57.7781,32586.0
2019-02-05 11:15:00,66.25,66.27,66.22,66.24,14403.0,57.7694,57.7868,57.7432,57.7606,14403.0
2019-02-05 11:20:00,66.23,66.29,66.23,66.26,27758.0,57.7519,57.8042,57.7519,57.7781,27758.0
2019-02-05 11:25:00,66.26,66.27,66.14,66.2,28655.0,57.7781,57.7868,57.6734,57.7258,28655.0
2019-02-05 11:30:00,66.21,66.28,66.18,66.24,29615.0,57.7345,57.7955,57.7083,57.7606,29615.0
2019-02-05 11:35:00,66.24,66.25,66.22,66.25,21810.0,57.7606,57.7694,57.7432,57.7694,21810.0
2019-02-05 11:40:00,66.26,66.3,66.18,66.18,31040.0,57.7781,57.813,57.7083,57.7083,31040.0
2019-02-05 11:45:00,66.17,66.19,66.14,66.19,28189.0,57.6996,57.717,57.6734,57.717,28189.0
2019-02-05 11:50:00,66.19,66.27,66.19,66.27,32019.0,57.717,57.7868,57.717,57.7868,32019.0
2019-02-05 11:55:00,66.27,66.39,66.27,66.35,15718.0,57.7868,57.8914,57.7868,57.8566,15718.0
2019-02-05 12:00:00,66.35,66.54,66.35,66.5,37810.0,57.8566,58.0222,57.8566,57.9874,37810.0
2019-02-05 12:05:00,66.5,66.5,66.38,66.39,22831.0,57.9874,57.9874,57.8827,57.8914,22831.0
2019-02-05 12:10:00,66.36,66.45,66.34,66.37,27242.0,57.8653,57.9438,57.8478,57.874,27242.0
2019-02-05 12:15:00,66.39,66.44,66.34,66.35,25757.0,57.8914,57.935,57.8478,57.8566,25757.0
2019-02-05 12:20:00,66.35,66.4,66.32,66.35,25295.0,57.8566,57.9002,57.8304,57.8566,25295.0
2019-02-05 12:25:00,66.35,66.39,66.33,66.39,20942.0,57.8566,57.8914,57.8391,57.8914,20942.0
2019-02-05 12:30:00,66.4,66.49,66.39,66.49,24520.0,57.9002,57.9786,57.8914,57.9786,24520.0
2019-02-05 12:35:00,66.49,66.56,66.46,66.54,19149.0,57.9786,58.0397,57.9525,58.0222,19149.0
2019-02-05 12:40:00,66.54,66.56,66.49,66.56,12294.0,58.0222,58.0397,57.9786,58.0397,12294.0
2019-02-05 12:45:00,66.55,66.59,66.53,66.56,29015.0,58.031,58.0658,58.0135,58.0397,29015.0
2019-02-05 12:50:00,66.58,66.61,66.57,66.57,20478.0,58.0571,58.0833,58.0484,58.0484,20478.0
2019-02-05 12:55:00,66.57,66.59,66.5,66.5,22645.0,58.0484,58.0658,57.9874,57.9874,22645.0
2019-02-05 13:00:00,66.51,66.58,66.5,66.55,25073.0,57.9961,58.0571,57.9874,58.031,25073.0
2019-02-05 13:05:00,66.55,66.56,66.46,66.46,22985.0,58.031,58.0397,57.9525,57.9525,22985.0
2019-02-05 13:10:00,66.46,66.5,66.46,66.47,11800.0,57.9525,57.9874,57.9525,57.9612,11800.0
2019-02-05 13:15:00,66.47,66.47,66.44,66.45,8697.0,57.9612,57.9612,57.935,57.9438,8697.0
2019-02-05 13:20:00,66.45,66.52,66.44,66.52,16072.0,57.9438,58.0048,57.935,58.0048,16072.0
2019-02-05 13:25:00,66.52,66.54,66.5,66.53,10015.0,58.0048,58.0222,57.9874,58.0135,10015.0
2019-02-05 13:30:00,66.54,66.56,66.5,66.5,19378.0,58.0222,58.0397,57.9874,57.9874,19378.0
2019-02-05 13:35:00,66.5,66.52,66.47,66.48,13503.0,57.9874,58.0048,57.9612,57.9699,13503.0
2019-02-05 13:40:00,66.49,66.53,66.48,66.51,16781.0,57.9786,58.0135,57.9699,57.9961,16781.0
2019-02-05 13:45:00,66.51,66.54,66.49,66.51,13588.0,57.9961,58.0222,57.9786,57.9961,13588.0
2019-02-05 13:50:00,66.53,66.53,66.44,66.45,17635.0,58.0135,58.0135,57.935,57.9438,17635.0
2019-02-05 13:55:00,66.47,66.49,66.46,66.46,20366.0,57.9612,57.9786,57.9525,57.9525,20366.0
2019-02-05 14:00:00,66.47,66.54,66.45,66.53,35671.0,57.9612,58.0222,57.9438,58.0135,35671.0
2019-02-05 14:05:00,66.53,66.57,66.5,66.52,25670.0,58.0135,58.0484,57.9874,58.0048,25670.0
2019-02-05 14:10:00,66.51,66.61,66.5,66.61,11143.0,57.9961,58.0833,57.9874,58.0833,11143.0
2019-02-05 14:15:00,66.6,66.64,66.57,66.64,13814.0,58.0746,58.1094,58.0484,58.1094,13814.0
2019-02-05 14:20:00,66.63,66.64,66.59,66.6,20526.0,58.1007,58.1094,58.0658,58.0746,20526.0
2019-02-05 14:25:00,66.61,66.62,66.58,66.59,12040.0,58.0833,58.092,58.0571,58.0658,12040.0
2019-02-05 14:30:00,66.59,66.61,66.56,66.59,11590.0,58.0658,58.0833,58.0397,58.0658,11590.0
2019-02-05 14:35:00,66.59,66.59,66.53,66.55,16930.0,58.0658,58.0658,58.0135,58.031,16930.0
2019-02-05 14:40:00,66.54,66.62,66.51,66.62,17069.0,58.0222,58.092,57.9961,58.092,17069.0
2019-02-05 14:45:00,66.62,66.66,66.57,66.65,27387.0,58.092,58.1269,58.0484,58.1181,27387.0
2019-02-05 14:50:00,66.65,66.69,66.61,66.67,33597.0,58.1181,58.153,58.0833,58.1356,33597.0
2019-02-05 14:55:00,66.68,66.7,66.65,66.67,23487.0,58.1443,58.1617,58.1181,58.1356,23487.0
2019-02-05 15:00:00,66.67,66.74,66.67,66.72,26287.0,58.1356,58.1966,58.1356,58.1792,26287.0
2019-02-05 15:05:00,66.72,66.72,66.66,66.69,22312.0,58.1792,58.1792,58.1269,58.153,22312.0
2019-02-05 15:10:00,66.69,66.71,66.65,66.67,23838.0,58.153,58.1705,58.1181,58.1356,23838.0
2019-02-05 15:15:00,66.67,66.73,66.67,66.73,31987.0,58.1356,58.1879,58.1356,58.1879,31987.0
2019-02-05 15:20:00,66.72,66.75,66.7,66.7,32794.0,58.1792,58.2053,58.1617,58.1617,32794.0
2019-02-05 15:25:00,66.71,66.73,66.7,66.7,33801.0,58.1705,58.1879,58.1617,58.1617,33801.0
2019-02-05 15:30:00,66.7,66.72,66.68,66.7,42540.0,58.1617,58.1792,58.1443,58.1617,42540.0
2019-02-05 15:35:00,66.7,66.72,66.67,66.71,56088.0,58.1617,58.1792,58.1356,58.1705,56088.0
2019-02-05 15:40:00,66.72,66.73,66.57,66.58,61973.0,58.1792,58.1879,58.0484,58.0571,61973.0
2019-02-05 15:45:00,66.58,66.58,66.48,66.49,92271.0,58.0571,58.0571,57.9699,57.9786,92271.0
2019-02-05 15:50:00,66.49,66.53,66.49,66.52,66289.0,57.9786,58.0135,57.9786,58.0048,66289.0
2019-02-05 15:55:00,66.52,66.6,66.52,66.52,145019.0,58.0048,58.0746,58.0048,58.0048,145019.0
2019-02-06 09:30:00,66.49,66.55,66.26,66.4,53803.0,57.9786,58.031,57.7781,57.9002,53803.0
2019-02-06 09:35:00,66.39,66.54,66.33,66.49,32123.0,57.8914,58.0222,57.8391,57.9786,32123.0
2019-02-06 09:40:00,66.46,66.47,66.23,66.38,9712.0,57.9525,57.9612,57.7519,57.8827,9712.0
2019-02-06 09:45:00,66.38,66.38,66.25,66.33,10627.0,57.8827,57.8827,57.7694,57.8391,10627.0
2019-02-06 09:50:00,66.32,66.47,66.26,66.46,13830.0,57.8304,57.9612,57.7781,57.9525,13830.0
2019-02-06 09:55:00,66.48,66.52,66.32,66.37,13066.0,57.9699,58.0048,57.8304,57.874,13066.0
2019-02-06 10:00:00,66.37,66.43,66.34,66.42,16291.0,57.874,57.9263,57.8478,57.9176,16291.0
2019-02-06 10:05:00,66.43,66.48,66.39,66.4,21869.0,57.9263,57.9699,57.8914,57.9002,21869.0
2019-02-06 10:10:00,66.39,66.39,66.3,66.31,19862.0,57.8914,57.8914,57.813,57.8217,19862.0
2019-02-06 10:15:00,66.33,66.39,66.3,66.36,30815.0,57.8391,57.8914,57.813,57.8653,30815.0
2019-02-06 10:20:00,66.38,66.48,66.37,66.47,18900.0,57.8827,57.9699,57.874,57.9612,18900.0
2019-02-06 10:25:00,66.46,66.51,66.44,66.5,19539.0,57.9525,57.9961,57.935,57.9874,19539.0
2019-02-06 10:30:00,66.51,66.61,66.44,66.55,36108.0,57.9961,58.0833,57.935,58.031,36108.0
2019-02-06 10:35:00,66.54,66.55,66.44,66.54,10995.0,58.0222,58.031,57.935,58.0222,10995.0
2019-02-06 10:40:00,66.52,66.58,66.5,66.56,15783.0,58.0048,58.0571,57.9874,58.0397,15783.0
2019-02-06 10:45:00,66.55,66.58,66.49,66.5,17813.0,58.031,58.0571,57.9786,57.9874,17813.0
2019-02-06 10:50:00,66.5,66.58,66.5,66.56,16241.0,57.9874,58.0571,57.9874,58.0397,16241.0
2019-02-06 10:55:00,66.56,66.66,66.56,66.64,15083.0,58.0397,58.1269,58.0397,58.1094,15083.0
2019-02-06 11:00:00,66.63,66.67,66.58,66.63,28198.0,58.1007,58.1356,58.0571,58.1007,28198.0
2019-02-06 11:05:00,66.65,66.7,66.64,66.66,16995.0,58.1181,58.1617,58.1094,58.1269,16995.0
2019-02-06 11:10:00,66.66,66.72,66.61,66.61,21254.0,58.1269,58.1792,58.0833,58.0833,21254.0
2019-02-06 11:15:00,66.62,66.64,66.56,66.57,15993.0,58.092,58.1094,58.0397,58.0484,15993.0
2019-02-06 11:20:00,66.57,66.67,66.56,66.59,30768.0,58.0484,58.1356,58.0397,58.0658,30768.0
2019-02-06 11:25:00,66.59,66.67,66.52,66.66,18317.0,58.0658,58.1356,58.0048,58.1269,18317.0
2019-02-06 11:30:00,66.68,66.77,66.62,66.75,38494.0,58.1443,58.2228,58.092,58.2053,38494.0
2019-02-06 11:35:00,66.75,66.84,66.7,66.84,23249.0,58.2053,58.2838,58.1617,58.2838,23249.0
2019-02-06 11:40:00,66.85,66.87,66.82,66.84,16690.0,58.2925,58.31,58.2664,58.2838,16690.0
2019-02-06 11:45:00,66.84,66.87,66.8,66.83,20288.0,58.2838,58.31,58.2489,58.2751,20288.0
2019-02-06 11:50:00,66.83,66.91,66.82,66.89,36036.0,58.2751,58.3449,58.2664,58.3274,36036.0
2019-02-06 11:55:00,66.9,66.91,66.86,66.9,23650.0,58.3361,58.3449,58.3013,58.3361,23650.0
2019-02-06 12:00:00,66.89,66.98,66.87,66.98,19873.0,58.3274,58.4059,58.31,58.4059,19873.0
2019-02-06 12:05:00,66.98,67.03,66.85,66.86,20216.0,58.4059,58.4495,58.2925,58.3013,20216.0
2019-02-06 12:10:00,66.86,67.0,66.86,66.97,12436.0,58.3013,58.4233,58.3013,58.3972,12436.0
2019-02-06 12:15:00,66.98,67.05,66.94,67.05,30402.0,58.4059,58.4669,58.371,58.4669,30402.0
2019-02-06 12:20:00,67.05,67.1,67.05,67.1,29160.0,58.4669,58.5105,58.4669,58.5105,29160.0
2019-02-06 12:25:00,67.11,67.14,67.08,67.09,18503.0,58.5193,58.5454,58.4931,58.5018,18503.0
2019-02-06 12:30:00,67.09,67.15,67.09,67.14,15998.0,58.5018,58.5541,58.5018,58.5454,15998.0
2019-02-06 12:35:00,67.15,67.16,67.1,67.14,17140.0,58.5541,58.5629,58.5105,58.5454,17140.0
2019-02-06 12:40:00,67.14,67.17,67.07,67.1,19253.0,58.5454,58.5716,58.4844,58.5105,19253.0
2019-02-06 12:45:00,67.09,67.1,67.03,67.04,19550.0,58.5018,58.5105,58.4495,58.4582,19550.0
2019-02-06 12:50:00,67.05,67.09,67.04,67.07,14446.0,58.4669,58.5018,58.4582,58.4844,14446.0
2019-02-06 12:55:00,67.06,67.08,67.0,67.06,24778.0,58.4757,58.4931,58.4233,58.4757,24778.0
2019-02-06 13:00:00,67.06,67.09,67.05,67.06,21379.0,58.4757,58.5018,58.4669,58.4757,21379.0
2019-02-06 13:05:00,67.08,67.08,67.03,67.06,16998.0,58.4931,58.4931,58.4495,58.4757,16998.0
2019-02-06 13:10:00,67.05,67.08,67.02,67.08,20603.0,58.4669,58.4931,58.4408,58.4931,20603.0
2019-02-06 13:15:00,67.07,67.15,67.07,67.12,19192.0,58.4844,58.5541,58.4844,58.528,19192.0
2019-02-06 13:20:00,67.13,67.14,67.04,67.07,13328.0,58.5367,58.5454,58.4582,58.4844,13328.0
2019-02-06 13:25:00,67.07,67.14,67.07,67.14,17333.0,58.4844,58.5454,58.4844,58.5454,17333.0
2019-02-06 13:30:00,67.14,67.2,67.14,67.19,9147.0,58.5454,58.5977,58.5454,58.589,9147.0
2019-02-06 13:35:00,67.2,67.34,67.2,67.34,58696.0,58.5977,58.7198,58.5977,58.7198,58696.0
2019-02-06 13:40:00,67.35,67.39,67.33,67.39,17946.0,58.7285,58.7634,58.7111,58.7634,17946.0
2019-02-06 13:45:00,67.39,67.44,67.38,67.44,13595.0,58.7634,58.807,58.7547,58.807,13595.0
2019-02-06 13:50:00,67.44,67.51,67.43,67.51,29243.0,58.807,58.8681,58.7983,58.8681,29243.0
2019-02-06 13:55:00,67.51,67.54,67.45,67.45,27974.0,58.8681,58.8942,58.8157,58.8157,27974.0
2019-02-06 14:00:00,67.45,67.46,67.36,67.4,37314.0,58.8157,58.8245,58.7373,58.7721,37314.0
2019-02-06 14:05:00,67.38,67.44,67.38,67.38,28686.0,58.7547,58.807,58.7547,58.7547,28686.0
2019-02-06 14:10:00,67.39,67.39,67.33,67.34,11429.0,58.7634,58.7634,58.7111,58.7198,11429.0
2019-02-06 14:15:00,67.33,67.35,67.21,67.29,27774.0,58.7111,58.7285,58.6065,58.6762,27774.0
2019-02-06 14:20:00,67.29,67.3,67.24,67.29,16665.0,58.6762,58.6849,58.6326,58.6762,16665.0
2019-02-06 14:25:00,67.29,67.37,67.28,67.34,14635.0,58.6762,58.746,58.6675,58.7198,14635.0
2019-02-06 14:30:00,67.32,67.33,67.27,67.32,11498.0,58.7024,58.7111,58.6588,58.7024,11498.0
2019-02-06 14:35:00,67.31,67.35,67.28,67.29,12385.0,58.6937,58.7285,58.6675,58.6762,12385.0
2019-02-06 14:40:00,67.28,67.31,67.28,67.3,13184.0,58.6675,58.6937,58.6675,58.6849,13184.0
2019-02-06 14:45:00,67.3,67.31,67.27,67.29,22281.0,58.6849,58.6937,58.6588,58.6762,22281.0
2019-02-06 14:50:00,67.29,67.3,67.23,67.23,22376.0,58.6762,58.6849,58.6239,58.6239,22376.0
2019-02-06 14:55:00,67.23,67.32,67.23,67.29,17124.0,58.6239,58.7024,58.6239,58.6762,17124.0
2019-02-06 15:00:00,67.29,67.29,67.22,67.22,17830.0,58.6762,58.6762,58.6152,58.6152,17830.0
2019-02-06 15:05:00,67.22,67.32,67.21,67.32,17285.0,58.6152,58.7024,58.6065,58.7024,17285.0
2019-02-06 15:10:00,67.32,67.32,67.26,67.31,21896.0,58.7024,58.7024,58.6501,58.6937,21896.0
2019-02-06 15:15:00,67.31,67.39,67.3,67.39,33395.0,58.6937,58.7634,58.6849,58.7634,33395.0
2019-02-06 15:20:00,67.39,67.47,67.38,67.46,25290.0,58.7634,58.8332,58.7547,58.8245,25290.0
2019-02-06 15:25:00,67.45,67.47,67.42,67.45,43589.0,58.8157,58.8332,58.7896,58.8157,43589.0
2019-02-06 15:30:00,67.45,67.46,67.4,67.46,36859.0,58.8157,58.8245,58.7721,58.8245,36859.0
2019-02-06 15:35:00,67.46,67.49,67.44,67.49,45076.0,58.8245,58.8506,58.807,58.8506,45076.0
2019-02-06 15:40:00,67.48,67.51,67.47,67.5,51655.0,58.8419,58.8681,58.8332,58.8593,51655.0
2019-02-06 15:45:00,67.49,67.59,67.47,67.59,109084.0,58.8506,58.9378,58.8332,58.9378,109084.0
2019-02-06 15:50:00,67.59,67.65,67.59,67.64,102296.0,58.9378,58.9901,58.9378,58.9814,102296.0
2019-02-06 15:55:00,67.63,67.66,67.55,67.57,236327.0,58.9727,58.9989,58.9029,58.9204,236327.0
2019-02-07 09:30:00,67.23,67.42,66.98,67.42,54455.0,58.6239,58.7896,58.4059,58.7896,54455.0
2019-02-07 09:35:00,67.41,67.65,67.41,67.62,17098.0,58.7809,58.9901,58.7809,58.964,17098.0
2019-02-07 09:40:00,67.61,67.61,67.38,67.38,11005.0,58.9553,58.9553,58.7547,58.7547,11005.0
2019-02-07 09:45:00,67.38,67.72,67.37,67.6,24256.0,58.7547,59.0512,58.746,58.9465,24256.0
2019-02-07 09:50:00,67.59,67.71,67.56,67.58,28100.0,58.9378,59.0425,58.9117,58.9291,28100.0
2019-02-07 09:55:00,67.57,67.62,67.53,67.59,9032.0,58.9204,58.964,58.8855,58.9378,9032.0
2019-02-07 10:00:00,67.6,67.61,67.37,67.4,19380.0,58.9465,58.9553,58.746,58.7721,19380.0
2019-02-07 10:05:00,67.4,67.47,67.33,67.47,18359.0,58.7721,58.8332,58.7111,58.8332,18359.0
2019-02-07 10:10:00,67.48,67.51,67.46,67.48,25201.0,58.8419,58.8681,58.8245,58.8419,25201.0
2019-02-07 10:15:00,67.48,67.61,67.47,67.61,39593.0,58.8419,58.9553,58.8332,58.9553,39593.0
2019-02-07 10:20:00,67.62,67.85,67.6,67.83,29371.0,58.964,59.1645,58.9465,59.1471,29371.0
2019-02-07 10:25:00,67.83,67.88,67.79,67.81,34932.0,59.1471,59.1907,59.1122,59.1297,34932.0
2019-02-07 10:30:00,67.8,67.82,67.71,67.71,27539.0,59.1209,59.1384,59.0425,59.0425,27539.0
2019-02-07 10:35:00,67.7,67.7,67.6,67.61,20136.0,59.0337,59.0337,58.9465,58.9553,20136.0
2019-02-07 10:40:00,67.61,67.61,67.49,67.55,40408.0,58.9553,58.9553,58.8506,58.9029,40408.0
2019-02-07 10:45:00,67.55,67.56,67.36,67.4,36855.0,58.9029,58.9117,58.7373,58.7721,36855.0
2019-02-07 10:50:00,67.39,67.39,67.17,67.27,60248.0,58.7634,58.7634,58.5716,58.6588,60248.0
2019-02-07 10:55:00,67.28,67.32,67.22,67.24,20633.0,58.6675,58.7024,58.6152,58.6326,20633.0
2019-02-07 11:00:00,67.23,67.42,67.23,67.39,20995.0,58.6239,58.7896,58.6239,58.7634,20995.0
2019-02-07 11:05:00,67.41,67.45,67.37,67.41,18063.0,58.7809,58.8157,58.746,58.7809,18063.0
2019-02-07 11:10:00,67.42,67.42,67.22,67.22,49850.0,58.7896,58.7896,58.6152,58.6152,49850.0
2019-02-07 11:15:00,67.23,67.27,67.19,67.24,16119.0,58.6239,58.6588,58.589,58.6326,16119.0
2019-02-07 11:20:00,67.23,67.23,67.14,67.15,27719.0,58.6239,58.6239,58.5454,58.5541,27719.0
2019-02-07 11:25:00,67.16,67.23,67.1,67.15,17439.0,58.5629,58.6239,58.5105,58.5541,17439.0
2019-02-07 11:30:00,67.15,67.17,67.03,67.09,35214.0,58.5541,58.5716,58.4495,58.5018,35214.0
2019-02-07 11:35:00,67.07,67.16,67.04,67.15,33043.0,58.4844,58.5629,58.4582,58.5541,33043.0
2019-02-07 11:40:00,67.15,67.15,67.06,67.07,32507.0,58.5541,58.5541,58.4757,58.4844,32507.0
2019-02-07 11:45:00,67.06,67.11,67.05,67.1,11807.0,58.4757,58.5193,58.4669,58.5105,11807.0
2019-02-07 11:50:00,67.1,67.23,67.08,67.2,29333.0,58.5105,58.6239,58.4931,58.5977,29333.0
2019-02-07 11:55:00,67.2,67.27,67.13,67.13,32916.0,58.5977,58.6588,58.5367,58.5367,32916.0
2019-02-07 12:00:00,67.13,67.19,67.08,67.13,24952.0,58.5367,58.589,58.4931,58.5367,24952.0
2019-02-07 12:05:00,67.12,67.26,67.1,67.26,14916.0,58.528,58.6501,58.5105,58.6501,14916.0
2019-02-07 12:10:00,67.25,67.25,67.17,67.2,39315.0,58.6413,58.6413,58.5716,58.5977,39315.0
2019-02-07 12:15:00,67.2,67.24,67.17,67.23,20494.0,58.5977,58.6326,58.5716,58.6239,20494.0
2019-02-07 12:20:00,67.23,67.37,67.22,67.36,39615.0,58.6239,58.746,58.6152,58.7373,39615.0
2019-02-07 12:25:00,67.35,67.35,67.23,67.23,15390.0,58.7285,58.7285,58.6239,58.6239,15390.0
2019-02-07 12:30:00,67.23,67.27,67.2,67.26,17060.0,58.6239,58.6588,58.5977,58.6501,17060.0
2019-02-07 12:35:00,67.27,67.3,67.24,67.28,13813.0,58.6588,58.6849,58.6326,58.6675,13813.0
2019-02-07 12:40:00,67.28,67.29,67.17,67.17,14835.0,58.6675,58.6762,58.5716,58.5716,14835.0
2019-02-07 12:45:00,67.17,67.2,67.14,67.2,25355.0,58.5716,58.5977,58.5454,58.5977,25355.0
2019-02-07 12:50:00,67.19,67.19,67.1,67.1,15622.0,58.589,58.589,58.5105,58.5105,15622.0
2019-02-07 12:55:00,67.1,67.14,67.06,67.11,13277.0,58.5105,58.5454,58.4757,58.5193,13277.0
2019-02-07 13:00:00,67.1,67.29,67.1,67.28,16982.0,58.5105,58.6762,58.5105,58.6675,16982.0
2019-02-07 13:05:00,67.28,67.38,67.28,67.34,24183.0,58.6675,58.7547,58.6675,58.7198,24183.0
2019-02-07 13:10:00,67.35,67.35,67.29,67.3,11203.0,58.7285,58.7285,58.6762,58.6849,11203.0
2019-02-07 13:15:00,67.3,67.31,67.21,67.21,15030.0,58.6849,58.6937,58.6065,58.6065,15030.0
2019-02-07 13:20:00,67.22,67.33,67.21,67.31,13065.0,58.6152,58.7111,58.6065,58.6937,13065.0
2019-02-07 13:25:00,67.31,67.36,67.24,67.3,19802.0,58.6937,58.7373,58.6326,58.6849,19802.0
2019-02-07 13:30:00,67.3,67.46,67.29,67.44,21367.0,58.6849,58.8245,58.6762,58.807,21367.0
2019-02-07 13:35:00,67.44,67.5,67.44,67.47,31709.0,58.807,58.8593,58.807,58.8332,31709.0
2019-02-07 13:40:00,67.47,67.49,67.43,67.43,31827.0,58.8332,58.8506,58.7983,58.7983,31827.0
2019-02-07 13:45:00,67.42,67.45,67.39,67.42,24412.0,58.7896,58.8157,58.7634,58.7896,24412.0
2019-02-07 13:50:00,67.44,67.46,67.38,67.44,12830.0,58.807,58.8245,58.7547,58.807,12830.0
2019-02-07 13:55:00,67.45,67.48,67.4,67.45,26532.0,58.8157,58.8419,58.7721,58.8157,26532.0
2019-02-07 14:00:00,67.44,67.44,67.38,67.41,29161.0,58.807,58.807,58.7547,58.7809,29161.0
2019-02-07 14:05:00,67.41,67.43,67.33,67.36,17160.0,58.7809,58.7983,58.7111,58.7373,17160.0
2019-02-07 14:10:00,67.36,67.36,67.26,67.27,24354.0,58.7373,58.7373,58.6501,58.6588,24354.0
2019-02-07 14:15:00,67.27,67.32,67.18,67.22,30501.0,58.6588,58.7024,58.5803,58.6152,30501.0
2019-02-07 14:20:00,67.22,67.31,67.2,67.31,15083.0,58.6152,58.6937,58.5977,58.6937,15083.0
2019-02-07 14:25:00,67.31,67.4,67.29,67.39,21769.0,58.6937,58.7721,58.6762,58.7634,21769.0
2019-02-07 14:30:00,67.39,67.4,67.36,67.38,23878.0,58.7634,58.7721,58.7373,58.7547,23878.0
2019-02-07 14:35:00,67.38,67.41,67.32,67.32,23185.0,58.7547,58.7809,58.7024,58.7024,23185.0
2019-02-07 14:40:00,67.33,67.35,67.28,67.31,18573.0,58.7111,58.7285,58.6675,58.6937,18573.0
2019-02-07 14:45:00,67.3,67.37,67.28,67.31,23040.0,58.6849,58.746,58.6675,58.6937,23040.0
2019-02-07 14:50:00,67.32,67.36,67.27,67.36,21895.0,58.7024,58.7373,58.6588,58.7373,21895.0
2019-02-07 14:55:00,67.35,67.38,67.3,67.32,22979.0,58.7285,58.7547,58.6849,58.7024,22979.0
2019-02-07 15:00:00,67.33,67.38,67.27,67.28,27858.0,58.7111,58.7547,58.6588,58.6675,27858.0
2019-02-07 15:05:00,67.29,67.38,67.27,67.34,29698.0,58.6762,58.7547,58.6588,58.7198,29698.0
2019-02-07 15:10:00,67.33,67.35,67.3,67.32,21283.0,58.7111,58.7285,58.6849,58.7024,21283.0
2019-02-07 15:15:00,67.33,67.36,67.29,67.34,50356.0,58.7111,58.7373,58.6762,58.7198,50356.0
2019-02-07 15:20:00,67.35,67.4,67.33,67.4,34837.0,58.7285,58.7721,58.7111,58.7721,34837.0
2019-02-07 15:25:00,67.4,67.45,67.37,67.44,31143.0,58.7721,58.8157,58.746,58.807,31143.0
2019-02-07 15:30:00,67.45,67.48,67.32,67.36,73699.0,58.8157,58.8419,58.7024,58.7373,73699.0
2019-02-07 15:35:00,67.36,67.5,67.33,67.48,48026.0,58.7373,58.8593,58.7111,58.8419,48026.0
2019-02-07 15:40:00,67.49,67.64,67.48,67.6,75261.0,58.8506,58.9814,58.8419,58.9465,75261.0
2019-02-07 15:45:00,67.6,67.61,67.55,67.61,64993.0,58.9465,58.9553,58.9029,58.9553,64993.0
2019-02-07 15:50:00,67.61,67.67,67.6,67.67,70274.0,58.9553,59.0076,58.9465,59.0076,70274.0
2019-02-07 15:55:00,67.67,67.75,67.63,67.73,160848.0,59.0076,59.0773,58.9727,59.0599,160848.0
2019-02-08 09:30:00,67.3,67.52,67.3,67.45,33200.0,58.6849,58.8768,58.6849,58.8157,33200.0
2019-02-08 09:35:00,67.49,67.6,67.4,67.51,9906.0,58.8506,58.9465,58.7721,58.8681,9906.0
2019-02-08 09:40:00,67.52,67.68,67.49,67.57,6907.0,58.8768,59.0163,58.8506,58.9204,6907.0
2019-02-08 09:45:00,67.55,67.6,67.42,67.58,6545.0,58.9029,58.9465,58.7896,58.9291,6545.0
2019-02-08 09:50:00,67.6,67.71,67.58,67.6,10687.0,58.9465,59.0425,58.9291,58.9465,10687.0
2019-02-08 09:55:00,67.6,67.65,67.54,67.55,20912.0,58.9465,58.9901,58.8942,58.9029,20912.0
2019-02-08 10:00:00,67.52,67.54,67.42,67.47,15244.0,58.8768,58.8942,58.7896,58.8332,15244.0
2019-02-08 10:05:00,67.47,67.59,67.47,67.54,8036.0,58.8332,58.9378,58.8332,58.8942,8036.0
2019-02-08 10:10:00,67.53,67.56,67.47,67.49,8621.0,58.8855,58.9117,58.8332,58.8506,8621.0
2019-02-08 10:15:00,67.49,67.5,67.44,67.48,10977.0,58.8506,58.8593,58.807,58.8419,10977.0
2019-02-08 10:20:00,67.48,67.48,67.43,67.48,13511.0,58.8419,58.8419,58.7983,58.8419,13511.0
2019-02-08 10:25:00,67.49,67.57,67.46,67.54,10928.0,58.8506,58.9204,58.8245,58.8942,10928.0
2019-02-08 10:30:00,67.56,67.6,67.53,67.58,18936.0,58.9117,58.9465,58.8855,58.9291,18936.0
2019-02-08 10:35:00,67.58,67.59,67.48,67.5,36596.0,58.9291,58.9378,58.8419,58.8593,36596.0
2019-02-08 10:40:00,67.5,67.53,67.43,67.43,18725.0,58.8593,58.8855,58.7983,58.7983,18725.0
2019-02-08 10:45:00,67.43,67.45,67.34,67.35,19718.0,58.7983,58.8157,58.7198,58.7285,19718.0
2019-02-08 10:50:00,67.35,67.38,67.22,67.24,24586.0,58.7285,58.7547,58.6152,58.6326,24586.0
2019-02-08 10:55:00,67.23,67.29,67.21,67.26,35962.0,58.6239,58.6762,58.6065,58.6501,35962.0
2019-02-08 11:00:00,67.26,67.29,67.22,67.25,39356.0,58.6501,58.6762,58.6152,58.6413,39356.0
2019-02-08 11:05:00,67.26,67.42,67.25,67.42,15237.0,58.6501,58.7896,58.6413,58.7896,15237.0
2019-02-08 11:10:00,67.42,67.53,67.38,67.53,15786.0,58.7896,58.8855,58.7547,58.8855,15786.0
2019-02-08 11:15:00,67.52,67.6,67.52,67.55,24299.0,58.8768,58.9465,58.8768,58.9029,24299.0
2019-02-08 11:20:00,67.55,67.65,67.5,67.64,14830.0,58.9029,58.9901,58.8593,58.9814,14830.0
2019-02-08 11:25:00,67.63,67.67,67.63,67.64,14799.0,58.9727,59.0076,58.9727,58.9814,14799.0
2019-02-08 11:30:00,67.64,67.7,67.62,67.64,15709.0,58.9814,59.0337,58.964,58.9814,15709.0
2019-02-08 11:35:00,67.64,67.73,67.63,67.73,13407.0,58.9814,59.0599,58.9727,59.0599,13407.0
2019-02-08 11:40:00,67.73,67.82,67.72,67.81,15778.0,59.0599,59.1384,59.0512,59.1297,15778.0
2019-02-08 11:45:00,67.82,67.85,67.75,67.85,26002.0,59.1384,59.1645,59.0773,59.1645,26002.0
2019-02-08 11:50:00,67.86,67.9,67.82,67.9,12492.0,59.1733,59.2081,59.1384,59.2081,12492.0
2019-02-08 11:55:00,67.92,67.98,67.9,67.96,21694.0,59.2256,59.2779,59.2081,59.2605,21694.0
2019-02-08 12:00:00,67.96,68.03,67.96,68.01,27054.0,59.2605,59.3215,59.2605,59.3041,27054.0
2019-02-08 12:05:00,68.0,68.02,67.94,67.95,19021.0,59.2953,59.3128,59.243,59.2517,19021.0
2019-02-08 12:10:00,67.94,67.98,67.93,67.96,15470.0,59.243,59.2779,59.2343,59.2605,15470.0
2019-02-08 12:15:00,67.96,68.07,67.94,68.05,20660.0,59.2605,59.3564,59.243,59.3389,20660.0
2019-02-08 12:20:00,68.06,68.08,68.03,68.04,15661.0,59.3477,59.3651,59.3215,59.3302,15661.0
2019-02-08 12:25:00,68.05,68.06,67.99,68.03,14605.0,59.3389,59.3477,59.2866,59.3215,14605.0
2019-02-08 12:30:00,68.03,68.1,68.02,68.08,27569.0,59.3215,59.3825,59.3128,59.3651,27569.0
2019-02-08 12:35:00,68.09,68.11,68.07,68.09,23399.0,59.3738,59.3913,59.3564,59.3738,23399.0
2019-02-08 12:40:00,68.11,68.14,68.1,68.12,24590.0,59.3913,59.4174,59.3825,59.4,24590.0
2019-02-08 12:45:00,68.12,68.17,68.12,68.14,23207.0,59.4,59.4436,59.4,59.4174,23207.0
2019-02-08 12:50:00,68.15,68.16,68.11,68.11,13572.0,59.4261,59.4349,59.3913,59.3913,13572.0
2019-02-08 12:55:00,68.11,68.14,68.07,68.09,12518.0,59.3913,59.4174,59.3564,59.3738,12518.0
2019-02-08 13:00:00,68.09,68.13,68.08,68.13,13850.0,59.3738,59.4087,59.3651,59.4087,13850.0
2019-02-08 13:05:00,68.12,68.15,68.1,68.11,34340.0,59.4,59.4261,59.3825,59.3913,34340.0
2019-02-08 13:10:00,68.11,68.14,68.1,68.1,12821.0,59.3913,59.4174,59.3825,59.3825,12821.0
2019-02-08 13:15:00,68.11,68.11,68.01,68.02,11538.0,59.3913,59.3913,59.3041,59.3128,11538.0
2019-02-08 13:20:00,68.01,68.03,68.01,68.02,14219.0,59.3041,59.3215,59.3041,59.3128,14219.0
2019-02-08 13:25:00,68.01,68.04,67.96,67.96,18218.0,59.3041,59.3302,59.2605,59.2605,18218.0
2019-02-08 13:30:00,67.96,68.01,67.96,68.0,17699.0,59.2605,59.3041,59.2605,59.2953,17699.0
2019-02-08 13:35:00,68.0,68.02,67.95,67.95,9051.0,59.2953,59.3128,59.2517,59.2517,9051.0
2019-02-08 13:40:00,67.96,68.05,67.96,68.03,27099.0,59.2605,59.3389,59.2605,59.3215,27099.0
2019-02-08 13:45:00,68.03,68.04,67.98,67.99,15527.0,59.3215,59.3302,59.2779,59.2866,15527.0
2019-02-08 13:50:00,67.99,68.01,67.95,67.98,14882.0,59.2866,59.3041,59.2517,59.2779,14882.0
2019-02-08 13:55:00,67.98,68.03,67.97,68.02,16253.0,59.2779,59.3215,59.2692,59.3128,16253.0
2019-02-08 14:00:00,68.02,68.04,68.0,68.01,26192.0,59.3128,59.3302,59.2953,59.3041,26192.0
2019-02-08 14:05:00,68.01,68.1,68.0,68.1,18627.0,59.3041,59.3825,59.2953,59.3825,18627.0
2019-02-08 14:10:00,68.1,68.19,68.1,68.17,24767.0,59.3825,59.461,59.3825,59.4436,24767.0
2019-02-08 14:15:00,68.17,68.2,68.16,68.18,23347.0,59.4436,59.4697,59.4349,59.4523,23347.0
2019-02-08 14:20:00,68.18,68.19,68.1,68.1,22543.0,59.4523,59.461,59.3825,59.3825,22543.0
2019-02-08 14:25:00,68.09,68.13,68.07,68.12,19611.0,59.3738,59.4087,59.3564,59.4,19611.0
2019-02-08 14:30:00,68.12,68.13,68.09,68.12,14076.0,59.4,59.4087,59.3738,59.4,14076.0
2019-02-08 14:35:00,68.12,68.13,68.09,68.11,21841.0,59.4,59.4087,59.3738,59.3913,21841.0
2019-02-08 14:40:00,68.11,68.13,68.08,68.09,37000.0,59.3913,59.4087,59.3651,59.3738,37000.0
2019-02-08 14:45:00,68.1,68.18,68.1,68.13,18896.0,59.3825,59.4523,59.3825,59.4087,18896.0
2019-02-08 14:50:00,68.13,68.14,68.04,68.06,24467.0,59.4087,59.4174,59.3302,59.3477,24467.0
2019-02-08 14:55:00,68.05,68.06,67.98,68.0,13503.0,59.3389,59.3477,59.2779,59.2953,13503.0
2019-02-08 15:00:00,67.99,68.02,67.95,67.95,19599.0,59.2866,59.3128,59.2517,59.2517,19599.0
2019-02-08 15:05:00,67.96,68.0,67.96,67.99,17575.0,59.2605,59.2953,59.2605,59.2866,17575.0
2019-02-08 15:10:00,68.0,68.1,67.99,68.1,21528.0,59.2953,59.3825,59.2866,59.3825,21528.0
2019-02-08 15:15:00,68.08,68.09,68.03,68.07,20230.0,59.3651,59.3738,59.3215,59.3564,20230.0
2019-02-08 15:20:00,68.07,68.12,68.05,68.07,16958.0,59.3564,59.4,59.3389,59.3564,16958.0
2019-02-08 15:25:00,68.06,68.07,68.0,68.04,20479.0,59.3477,59.3564,59.2953,59.3302,20479.0
2019-02-08 15:30:00,68.04,68.06,68.01,68.06,29077.0,59.3302,59.3477,59.3041,59.3477,29077.0
2019-02-08 15:35:00,68.05,68.07,68.03,68.05,24255.0,59.3389,59.3564,59.3215,59.3389,24255.0
2019-02-08 15:40:00,68.05,68.06,68.01,68.04,35317.0,59.3389,59.3477,59.3041,59.3302,35317.0
2019-02-08 15:45:00,68.03,68.1,68.02,68.06,55596.0,59.3215,59.3825,59.3128,59.3477,55596.0
2019-02-08 15:50:00,68.06,68.13,68.04,68.13,47902.0,59.3477,59.4087,59.3302,59.4087,47902.0
2019-02-08 15:55:00,68.12,68.37,68.11,68.37,203393.0,59.4,59.618,59.3913,59.618,203393.0
2019-02-11 09:30:00,68.46,68.67,68.31,68.48,85248.0,59.6965,59.8796,59.5657,59.7139,85248.0
2019-02-11 09:35:00,68.47,68.54,68.23,68.24,11583.0,59.7052,59.7662,59.4959,59.5046,11583.0
2019-02-11 09:40:00,68.23,68.46,68.22,68.42,21883.0,59.4959,59.6965,59.4872,59.6616,21883.0
2019-02-11 09:45:00,68.42,68.48,68.41,68.41,42863.0,59.6616,59.7139,59.6529,59.6529,42863.0
2019-02-11 09:50:00,68.4,68.44,68.31,68.38,17734.0,59.6441,59.679,59.5657,59.6267,17734.0
2019-02-11 09:55:00,68.38,68.38,68.24,68.32,19068.0,59.6267,59.6267,59.5046,59.5744,19068.0
2019-02-11 10:00:00,68.3,68.36,68.23,68.24,35871.0,59.5569,59.6093,59.4959,59.5046,35871.0
2019-02-11 10:05:00,68.25,68.27,68.14,68.19,15278.0,59.5133,59.5308,59.4174,59.461,15278.0
2019-02-11 10:10:00,68.18,68.19,68.02,68.08,23617.0,59.4523,59.461,59.3128,59.3651,23617.0
2019-02-11 10:15:00,68.09,68.21,68.09,68.2,21384.0,59.3738,59.4785,59.3738,59.4697,21384.0
2019-02-11 10:20:00,68.2,68.27,68.2,68.22,54440.0,59.4697,59.5308,59.4697,59.4872,54440.0
2019-02-11 10:25:00,68.22,68.3,68.2,68.3,35284.0,59.4872,59.5569,59.4697,59.5569,35284.0
2019-02-11 10:30:00,68.31,68.43,68.24,68.42,26034.0,59.5657,59.6703,59.5046,59.6616,26034.0
2019-02-11 10:35:00,68.42,68.49,68.41,68.48,25025.0,59.6616,59.7226,59.6529,59.7139,25025.0
2019-02-11 10:40:00,68.48,68.63,68.48,68.62,31372.0,59.7139,59.8447,59.7139,59.836,31372.0
2019-02-11 10:45:00,68.62,68.7,68.54,68.54,30740.0,59.836,59.9057,59.7662,59.7662,30740.0
2019-02-11 10:50:00,68.53,68.58,68.47,68.48,27523.0,59.7575,59.8011,59.7052,59.7139,27523.0
2019-02-11 10:55:00,68.48,68.61,68.47,68.6,23246.0,59.7139,59.8273,59.7052,59.8185,23246.0
2019-02-11 11:00:00,68.6,68.71,68.58,68.66,34711.0,59.8185,59.9144,59.8011,59.8709,34711.0
2019-02-11 11:05:00,68.66,68.68,68.57,68.58,20279.0,59.8709,59.8883,59.7924,59.8011,20279.0
2019-02-11 11:10:00,68.57,68.61,68.53,68.55,24717.0,59.7924,59.8273,59.7575,59.7749,24717.0
2019-02-11 11:15:00,68.55,68.67,68.55,68.67,21373.0,59.7749,59.8796,59.7749,59.8796,21373.0
2019-02-11 11:20:00,68.67,68.78,68.63,68.75,37163.0,59.8796,59.9755,59.8447,59.9493,37163.0
2019-02-11 11:25:00,68.75,68.76,68.65,68.7,23201.0,59.9493,59.958,59.8621,59.9057,23201.0
2019-02-11 11:30:00,68.7,68.74,68.61,68.62,37821.0,59.9057,59.9406,59.8273,59.836,37821.0
2019-02-11 11:35:00,68.63,68.66,68.61,68.62,26078.0,59.8447,59.8709,59.8273,59.836,26078.0
2019-02-11 11:40:00,68.63,68.66,68.61,68.62,20582.0,59.8447,59.8709,59.8273,59.836,20582.0
2019-02-11 11:45:00,68.62,68.63,68.59,68.59,39967.0,59.836,59.8447,59.8098,59.8098,39967.0
2019-02-11 11:50:00,68.59,68.6,68.52,68.58,62354.0,59.8098,59.8185,59.7488,59.8011,62354.0
2019-02-11 11:55:00,68.59,68.61,68.54,68.58,22662.0,59.8098,59.8273,59.7662,59.8011,22662.0
2019-02-11 12:00:00,68.59,68.67,68.58,68.61,25131.0,59.8098,59.8796,59.8011,59.8273,25131.0
2019-02-11 12:05:00,68.61,68.66,68.59,68.62,15190.0,59.8273,59.8709,59.8098,59.836,15190.0
2019-02-11 12:10:00,68.61,68.64,68.58,68.59,31927.0,59.8273,59.8534,59.8011,59.8098,31927.0
2019-02-11 12:15:00,68.59,68.6,68.56,68.58,16791.0,59.8098,59.8185,59.7837,59.8011,16791.0
2019-02-11 12:20:00,68.57,68.63,68.53,68.63,12044.0,59.7924,59.8447,59.7575,59.8447,12044.0
2019-02-11 12:25:00,68.63,68.74,68.62,68.71,14252.0,59.8447,59.9406,59.836,59.9144,14252.0
2019-02-11 12:30:00,68.7,68.74,68.67,68.71,16837.0,59.9057,59.9406,59.8796,59.9144,16837.0
2019-02-11 12:35:00,68.71,68.72,68.68,68.7,9963.0,59.9144,59.9232,59.8883,59.9057,9963.0
2019-02-11 12:40:00,68.68,68.71,68.63,68.63,16106.0,59.8883,59.9144,59.8447,59.8447,16106.0
2019-02-11 12:45:00,68.63,68.69,68.63,68.67,13013.0,59.8447,59.897,59.8447,59.8796,13013.0
2019-02-11 12:50:00,68.67,68.69,68.62,68.67,15545.0,59.8796,59.897,59.836,59.8796,15545.0
2019-02-11 12:55:00,68.68,68.69,68.62,68.62,35094.0,59.8883,59.897,59.836,59.836,35094.0
2019-02-11 13:00:00,68.62,68.63,68.59,68.61,25537.0,59.836,59.8447,59.8098,59.8273,25537.0
2019-02-11 13:05:00,68.61,68.62,68.59,68.61,20559.0,59.8273,59.836,59.8098,59.8273,20559.0
2019-02-11 13:10:00,68.61,68.61,68.52,68.55,30677.0,59.8273,59.8273,59.7488,59.7749,30677.0
2019-02-11 13:15:00,68.55,68.56,68.5,68.54,20341.0,59.7749,59.7837,59.7313,59.7662,20341.0
2019-02-11 13:20:00,68.54,68.57,68.52,68.53,12060.0,59.7662,59.7924,59.7488,59.7575,12060.0
2019-02-11 13:25:00,68.53,68.59,68.49,68.51,35891.0,59.7575,59.8098,59.7226,59.7401,35891.0
2019-02-11 13:30:00,68.5,68.56,68.5,68.52,19901.0,59.7313,59.7837,59.7313,59.7488,19901.0
2019-02-11 13:35:00,68.52,68.53,68.48,68.51,23024.0,59.7488,59.7575,59.7139,59.7401,23024.0
2019-02-11 13:40:00,68.52,68.53,68.48,68.51,20213.0,59.7488,59.7575,59.7139,59.7401,20213.0
2019-02-11 13:45:00,68.52,68.54,68.49,68.54,13351.0,59.7488,59.7662,59.7226,59.7662,13351.0
2019-02-11 13:50:00,68.54,68.55,68.5,68.54,14903.0,59.7662,59.7749,59.7313,59.7662,14903.0
2019-02-11 13:55:00,68.53,68.58,68.53,68.56,11895.0,59.7575,59.8011,59.7575,59.7837,11895.0
2019-02-11 14:00:00,68.56,68.62,68.5,68.54,189737.0,59.7837,59.836,59.7313,59.7662,189737.0
2019-02-11 14:05:00,68.55,68.57,68.52,68.56,22709.0,59.7749,59.7924,59.7488,59.7837,22709.0
2019-02-11 14:10:00,68.56,68.58,68.54,68.56,16410.0,59.7837,59.8011,59.7662,59.7837,16410.0
2019-02-11 14:15:00,68.57,68.57,68.53,68.55,24284.0,59.7924,59.7924,59.7575,59.7749,24284.0
2019-02-11 14:20:00,68.55,68.58,68.53,68.55,26310.0,59.7749,59.8011,59.7575,59.7749,26310.0
2019-02-11 14:25:00,68.54,68.59,68.54,68.59,16006.0,59.7662,59.8098,59.7662,59.8098,16006.0
2019-02-11 14:30:00,68.59,68.65,68.58,68.64,19161.0,59.8098,59.8621,59.8011,59.8534,19161.0
2019-02-11 14:35:00,68.64,68.65,68.6,68.63,16370.0,59.8534,59.8621,59.8185,59.8447,16370.0
2019-02-11 14:40:00,68.63,68.73,68.63,68.7,18658.0,59.8447,59.9319,59.8447,59.9057,18658.0
2019-02-11 14:45:00,68.7,68.7,68.63,68.66,16957.0,59.9057,59.9057,59.8447,59.8709,16957.0
2019-02-11 14:50:00,68.66,68.76,68.65,68.75,21787.0,59.8709,59.958,59.8621,59.9493,21787.0
2019-02-11 14:55:00,68.76,68.86,68.74,68.86,36895.0,59.958,60.0452,59.9406,60.0452,36895.0
2019-02-11 15:00:00,68.86,68.96,68.85,68.91,66500.0,60.0452,60.1324,60.0365,60.0888,66500.0
2019-02-11 15:05:00,68.9,68.94,68.87,68.94,23210.0,60.0801,60.115,60.054,60.115,23210.0
2019-02-11 15:10:00,68.94,68.94,68.86,68.87,21497.0,60.115,60.115,60.0452,60.054,21497.0
2019-02-11 15:15:00,68.87,68.91,68.81,68.86,43529.0,60.054,60.0888,60.0016,60.0452,43529.0
2019-02-11 15:20:00,68.87,68.87,68.82,68.83,33641.0,60.054,60.054,60.0104,60.0191,33641.0
2019-02-11 15:25:00,68.83,69.0,68.81,69.0,61195.0,60.0191,60.1673,60.0016,60.1673,61195.0
2019-02-11 15:30:00,69.0,69.02,68.85,68.86,70597.0,60.1673,60.1848,60.0365,60.0452,70597.0
2019-02-11 15:35:00,68.86,69.05,68.86,69.05,148242.0,60.0452,60.2109,60.0452,60.2109,148242.0
2019-02-11 15:40:00,69.04,69.08,69.04,69.07,72273.0,60.2022,60.2371,60.2022,60.2284,72273.0
2019-02-11 15:45:00,69.06,69.19,69.02,69.15,168051.0,60.2196,60.333,60.1848,60.2981,168051.0
2019-02-11 15:50:00,69.15,69.2,69.08,69.19,126743.0,60.2981,60.3417,60.2371,60.333,126743.0
2019-02-11 15:55:00,69.19,69.22,69.12,69.15,284595.0,60.333,60.3592,60.272,60.2981,284595.0
2019-02-12 09:30:00,69.56,69.85,69.5,69.72,73643.0,60.6556,60.9085,60.6033,60.7952,73643.0
2019-02-12 09:35:00,69.72,69.92,69.69,69.81,28278.0,60.7952,60.9696,60.769,60.8736,28278.0
2019-02-12 09:40:00,69.83,69.86,69.59,69.62,31657.0,60.8911,60.9172,60.6818,60.708,31657.0
2019-02-12 09:45:00,69.63,69.72,69.63,69.7,28799.0,60.7167,60.7952,60.7167,60.7777,28799.0
2019-02-12 09:50:00,69.7,69.72,69.66,69.7,25752.0,60.7777,60.7952,60.7428,60.7777,25752.0
2019-02-12 09:55:00,69.7,69.7,69.66,69.68,35310.0,60.7777,60.7777,60.7428,60.7603,35310.0
2019-02-12 10:00:00,69.68,69.94,69.68,69.93,44454.0,60.7603,60.987,60.7603,60.9783,44454.0
2019-02-12 10:05:00,69.93,69.99,69.83,69.91,64868.0,60.9783,61.0306,60.8911,60.9608,64868.0
2019-02-12 10:10:00,69.91,69.96,69.9,69.96,63839.0,60.9608,61.0044,60.9521,61.0044,63839.0
2019-02-12 10:15:00,69.95,69.98,69.9,69.91,60652.0,60.9957,61.0219,60.9521,60.9608,60652.0
2019-02-12 10:20:00,69.91,69.92,69.84,69.89,50809.0,60.9608,60.9696,60.8998,60.9434,50809.0
2019-02-12 10:25:00,69.89,69.92,69.78,69.91,69923.0,60.9434,60.9696,60.8475,60.9608,69923.0
2019-02-12 10:30:00,69.91,69.95,69.81,69.88,85458.0,60.9608,60.9957,60.8736,60.9347,85458.0
2019-02-12 10:35:00,69.87,69.97,69.85,69.86,37882.0,60.926,61.0132,60.9085,60.9172,37882.0
2019-02-12 10:40:00,69.85,69.85,69.71,69.73,41065.0,60.9085,60.9085,60.7864,60.8039,41065.0
2019-02-12 10:45:00,69.73,69.79,69.72,69.76,32297.0,60.8039,60.8562,60.7952,60.83,32297.0
2019-02-12 10:50:00,69.77,69.79,69.73,69.79,38930.0,60.8388,60.8562,60.8039,60.8562,38930.0
2019-02-12 10:55:00,69.79,69.9,69.78,69.89,27505.0,60.8562,60.9521,60.8475,60.9434,27505.0
2019-02-12 11:00:00,69.88,69.97,69.85,69.88,31579.0,60.9347,61.0132,60.9085,60.9347,31579.0
2019-02-12 11:05:00,69.89,70.01,69.88,70.0,72293.0,60.9434,61.048,60.9347,61.0393,72293.0
2019-02-12 11:10:00,70.01,70.02,69.89,69.95,91091.0,61.048,61.0568,60.9434,60.9957,91091.0
2019-02-12 11:15:00,69.95,69.96,69.77,69.8,38404.0,60.9957,61.0044,60.8388,60.8649,38404.0
2019-02-12 11:20:00,69.79,69.8,69.7,69.72,48464.0,60.8562,60.8649,60.7777,60.7952,48464.0
2019-02-12 11:25:00,69.72,69.72,69.65,69.69,73805.0,60.7952,60.7952,60.7341,60.769,73805.0
2019-02-12 11:30:00,69.69,69.71,69.61,69.63,74792.0,60.769,60.7864,60.6992,60.7167,74792.0
2019-02-12 11:35:00,69.63,69.65,69.59,69.59,50072.0,60.7167,60.7341,60.6818,60.6818,50072.0
2019-02-12 11:40:00,69.59,69.67,69.57,69.6,84696.0,60.6818,60.7516,60.6644,60.6905,84696.0
2019-02-12 11:45:00,69.59,69.59,69.51,69.57,29582.0,60.6818,60.6818,60.612,60.6644,29582.0
2019-02-12 11:50:00,69.58,69.61,69.57,69.59,37708.0,60.6731,60.6992,60.6644,60.6818,37708.0
2019-02-12 11:55:00,69.59,69.65,69.56,69.58,46176.0,60.6818,60.7341,60.6556,60.6731,46176.0
2019-02-12 12:00:00,69.58,69.61,69.54,69.57,30390.0,60.6731,60.6992,60.6382,60.6644,30390.0
2019-02-12 12:05:00,69.57,69.61,69.54,69.61,34269.0,60.6644,60.6992,60.6382,60.6992,34269.0
2019-02-12 12:10:00,69.61,69.63,69.56,69.58,50373.0,60.6992,60.7167,60.6556,60.6731,50373.0
2019-02-12 12:15:00,69.57,69.64,69.53,69.53,45491.0,60.6644,60.7254,60.6295,60.6295,45491.0
2019-02-12 12:20:00,69.54,69.6,69.53,69.57,19118.0,60.6382,60.6905,60.6295,60.6644,19118.0
2019-02-12 12:25:00,69.56,69.57,69.51,69.52,20314.0,60.6556,60.6644,60.612,60.6208,20314.0
2019-02-12 12:30:00,69.53,69.55,69.51,69.53,21641.0,60.6295,60.6469,60.612,60.6295,21641.0
2019-02-12 12:35:00,69.53,69.59,69.53,69.59,16955.0,60.6295,60.6818,60.6295,60.6818,16955.0
2019-02-12 12:40:00,69.6,69.6,69.53,69.53,23625.0,60.6905,60.6905,60.6295,60.6295,23625.0
2019-02-12 12:45:00,69.54,69.59,69.5,69.52,121183.0,60.6382,60.6818,60.6033,60.6208,121183.0
2019-02-12 12:50:00,69.53,69.54,69.45,69.47,41388.0,60.6295,60.6382,60.5597,60.5772,41388.0
2019-02-12 12:55:00,69.46,69.5,69.45,69.45,24224.0,60.5684,60.6033,60.5597,60.5597,24224.0
2019-02-12 13:00:00,69.45,69.48,69.44,69.46,22954.0,60.5597,60.5859,60.551,60.5684,22954.0
2019-02-12 13:05:00,69.47,69.47,69.41,69.42,25300.0,60.5772,60.5772,60.5248,60.5336,25300.0
2019-02-12 13:10:00,69.43,69.43,69.41,69.42,19117.0,60.5423,60.5423,60.5248,60.5336,19117.0
2019-02-12 13:15:00,69.42,69.46,69.42,69.45,17675.0,60.5336,60.5684,60.5336,60.5597,17675.0
2019-02-12 13:20:00,69.44,69.5,69.43,69.48,16634.0,60.551,60.6033,60.5423,60.5859,16634.0
2019-02-12 13:25:00,69.47,69.5,69.44,69.5,61079.0,60.5772,60.6033,60.551,60.6033,61079.0
2019-02-12 13:30:00,69.5,69.5,69.39,69.39,83907.0,60.6033,60.6033,60.5074,60.5074,83907.0
2019-02-12 13:35:00,69.4,69.44,69.28,69.28,44190.0,60.5161,60.551,60.4115,60.4115,44190.0
2019-02-12 13:40:00,69.28,69.44,69.28,69.44,53193.0,60.4115,60.551,60.4115,60.551,53193.0
2019-02-12 13:45:00,69.44,69.44,69.38,69.41,29625.0,60.551,60.551,60.4987,60.5248,29625.0
2019-02-12 13:50:00,69.41,69.52,69.41,69.5,30769.0,60.5248,60.6208,60.5248,60.6033,30769.0
2019-02-12 13:55:00,69.5,69.5,69.41,69.45,30261.0,60.6033,60.6033,60.5248,60.5597,30261.0
2019-02-12 14:00:00,69.45,69.46,69.37,69.41,29352.0,60.5597,60.5684,60.49,60.5248,29352.0
2019-02-12 14:05:00,69.41,69.42,69.39,69.39,46150.0,60.5248,60.5336,60.5074,60.5074,46150.0
2019-02-12 14:10:00,69.39,69.51,69.38,69.48,53030.0,60.5074,60.612,60.4987,60.5859,53030.0
2019-02-12 14:15:00,69.49,69.52,69.45,69.49,40246.0,60.5946,60.6208,60.5597,60.5946,40246.0
2019-02-12 14:20:00,69.5,69.52,69.48,69.49,24735.0,60.6033,60.6208,60.5859,60.5946,24735.0
2019-02-12 14:25:00,69.49,69.49,69.37,69.39,38892.0,60.5946,60.5946,60.49,60.5074,38892.0
2019-02-12 14:30:00,69.39,69.4,69.34,69.35,82562.0,60.5074,60.5161,60.4638,60.4725,82562.0
2019-02-12 14:35:00,69.34,69.44,69.33,69.43,31566.0,60.4638,60.551,60.4551,60.5423,31566.0
2019-02-12 14:40:00,69.42,69.45,69.38,69.4,24262.0,60.5336,60.5597,60.4987,60.5161,24262.0
2019-02-12 14:45:00,69.4,69.42,69.35,69.39,61104.0,60.5161,60.5336,60.4725,60.5074,61104.0
2019-02-12 14:50:00,69.39,69.39,69.33,69.36,44264.0,60.5074,60.5074,60.4551,60.4812,44264.0
2019-02-12 14:55:00,69.36,69.37,69.32,69.35,35561.0,60.4812,60.49,60.4464,60.4725,35561.0
2019-02-12 15:00:00,69.36,69.37,69.34,69.36,44280.0,60.4812,60.49,60.4638,60.4812,44280.0
2019-02-12 15:05:00,69.37,69.44,69.37,69.42,30130.0,60.49,60.551,60.49,60.5336,30130.0
2019-02-12 15:10:00,69.42,69.44,69.38,69.41,31584.0,60.5336,60.551,60.4987,60.5248,31584.0
2019-02-12 15:15:00,69.4,69.45,69.39,69.42,47089.0,60.5161,60.5597,60.5074,60.5336,47089.0
2019-02-12 15:20:00,69.43,69.45,69.39,69.39,49915.0,60.5423,60.5597,60.5074,60.5074,49915.0
2019-02-12 15:25:00,69.38,69.45,69.37,69.4,78212.0,60.4987,60.5597,60.49,60.5161,78212.0
2019-02-12 15:30:00,69.39,69.43,69.37,69.39,47997.0,60.5074,60.5423,60.49,60.5074,47997.0
2019-02-12 15:35:00,69.39,69.41,69.37,69.38,46863.0,60.5074,60.5248,60.49,60.4987,46863.0
2019-02-12 15:40:00,69.37,69.42,69.31,69.33,69765.0,60.49,60.5336,60.4376,60.4551,69765.0
2019-02-12 15:45:00,69.31,69.35,69.3,69.31,56513.0,60.4376,60.4725,60.4289,60.4376,56513.0
2019-02-12 15:50:00,69.31,69.36,69.31,69.35,99647.0,60.4376,60.4812,60.4376,60.4725,99647.0
2019-02-12 15:55:00,69.36,69.37,69.25,69.26,328575.0,60.4812,60.49,60.3853,60.394,328575.0
2019-02-13 09:30:00,70.0,70.56,69.68,70.35,209486.0,61.0393,61.5276,60.7603,61.3445,209486.0
2019-02-13 09:35:00,70.32,70.75,70.28,70.75,106443.0,61.3184,61.6933,61.2835,61.6933,106443.0
2019-02-13 09:40:00,70.75,70.98,70.73,70.9,87776.0,61.6933,61.8939,61.6759,61.8241,87776.0
2019-02-13 09:45:00,70.93,71.0,70.79,70.92,40162.0,61.8503,61.9113,61.7282,61.8415,40162.0
2019-02-13 09:50:00,70.92,70.99,70.81,70.97,44292.0,61.8415,61.9026,61.7456,61.8851,44292.0
2019-02-13 09:55:00,70.99,71.0,70.68,70.69,53406.0,61.9026,61.9113,61.6323,61.641,53406.0
2019-02-13 10:00:00,70.69,70.76,70.64,70.69,44016.0,61.641,61.702,61.5974,61.641,44016.0
2019-02-13 10:05:00,70.68,70.7,70.51,70.56,51909.0,61.6323,61.6497,61.484,61.5276,51909.0
2019-02-13 10:10:00,70.57,70.64,70.53,70.55,36799.0,61.5364,61.5974,61.5015,61.5189,36799.0
2019-02-13 10:15:00,70.54,70.62,70.53,70.59,36433.0,61.5102,61.58,61.5015,61.5538,36433.0
2019-02-13 10:20:00,70.6,70.63,70.48,70.63,58414.0,61.5625,61.5887,61.4579,61.5887,58414.0
2019-02-13 10:25:00,70.65,70.75,70.63,70.64,37070.0,61.6061,61.6933,61.5887,61.5974,37070.0
2019-02-13 10:30:00,70.64,70.71,70.56,70.61,35476.0,61.5974,61.6584,61.5276,61.5712,35476.0
2019-02-13 10:35:00,70.61,70.77,70.61,70.72,38270.0,61.5712,61.7107,61.5712,61.6672,38270.0
2019-02-13 10:40:00,70.72,70.72,70.57,70.64,35746.0,61.6672,61.6672,61.5364,61.5974,35746.0
2019-02-13 10:45:00,70.65,70.68,70.62,70.66,39973.0,61.6061,61.6323,61.58,61.6148,39973.0
2019-02-13 10:50:00,70.66,70.75,70.64,70.67,69903.0,61.6148,61.6933,61.5974,61.6236,69903.0
2019-02-13 10:55:00,70.67,70.68,70.5,70.61,40488.0,61.6236,61.6323,61.4753,61.5712,40488.0
2019-02-13 11:00:00,70.61,70.66,70.55,70.63,34203.0,61.5712,61.6148,61.5189,61.5887,34203.0
2019-02-13 11:05:00,70.65,70.73,70.61,70.62,38252.0,61.6061,61.6759,61.5712,61.58,38252.0
2019-02-13 11:10:00,70.62,70.68,70.57,70.63,35031.0,61.58,61.6323,61.5364,61.5887,35031.0
2019-02-13 11:15:00,70.63,70.68,70.51,70.53,33457.0,61.5887,61.6323,61.484,61.5015,33457.0
2019-02-13 11:20:00,70.53,70.63,70.48,70.6,41034.0,61.5015,61.5887,61.4579,61.5625,41034.0
2019-02-13 11:25:00,70.6,70.63,70.49,70.49,22836.0,61.5625,61.5887,61.4666,61.4666,22836.0
2019-02-13 11:30:00,70.49,70.5,70.39,70.47,38781.0,61.4666,61.4753,61.3794,61.4492,38781.0
2019-02-13 11:35:00,70.46,70.66,70.43,70.61,100063.0,61.4404,61.6148,61.4143,61.5712,100063.0
2019-02-13 11:40:00,70.62,70.68,70.57,70.63,38395.0,61.58,61.6323,61.5364,61.5887,38395.0
2019-02-13 11:45:00,70.63,70.79,70.62,70.73,39435.0,61.5887,61.7282,61.58,61.6759,39435.0
2019-02-13 11:50:00,70.73,70.75,70.69,70.73,44461.0,61.6759,61.6933,61.641,61.6759,44461.0
2019-02-13 11:55:00,70.73,70.8,70.73,70.77,42063.0,61.6759,61.7369,61.6759,61.7107,42063.0
2019-02-13 12:00:00,70.78,70.8,70.71,70.77,48009.0,61.7195,61.7369,61.6584,61.7107,48009.0
2019-02-13 12:05:00,70.77,70.77,70.7,70.73,30607.0,61.7107,61.7107,61.6497,61.6759,30607.0
2019-02-13 12:10:00,70.74,70.77,70.71,70.74,19588.0,61.6846,61.7107,61.6584,61.6846,19588.0
2019-02-13 12:15:00,70.74,70.8,70.71,70.76,27477.0,61.6846,61.7369,61.6584,61.702,27477.0
2019-02-13 12:20:00,70.76,70.76,70.72,70.73,22295.0,61.702,61.702,61.6672,61.6759,22295.0
2019-02-13 12:25:00,70.73,70.73,70.62,70.64,18373.0,61.6759,61.6759,61.58,61.5974,18373.0
2019-02-13 12:30:00,70.64,70.73,70.61,70.72,37508.0,61.5974,61.6759,61.5712,61.6672,37508.0
2019-02-13 12:35:00,70.72,70.73,70.61,70.62,27935.0,61.6672,61.6759,61.5712,61.58,27935.0
2019-02-13 12:40:00,70.62,70.69,70.59,70.64,39547.0,61.58,61.641,61.5538,61.5974,39547.0
2019-02-13 12:45:00,70.64,70.78,70.6,70.78,38743.0,61.5974,61.7195,61.5625,61.7195,38743.0
2019-02-13 12:50:00,70.78,70.8,70.67,70.68,36468.0,61.7195,61.7369,61.6236,61.6323,36468.0
2019-02-13 12:55:00,70.67,70.72,70.63,70.7,36394.0,61.6236,61.6672,61.5887,61.6497,36394.0
2019-02-13 13:00:00,70.7,70.7,70.64,70.66,23876.0,61.6497,61.6497,61.5974,61.6148,23876.0
2019-02-13 13:05:00,70.65,70.76,70.63,70.72,31166.0,61.6061,61.702,61.5887,61.6672,31166.0
2019-02-13 13:10:00,70.72,70.76,70.68,70.74,22387.0,61.6672,61.702,61.6323,61.6846,22387.0
2019-02-13 13:15:00,70.73,70.76,70.7,70.73,17474.0,61.6759,61.702,61.6497,61.6759,17474.0
2019-02-13 13:20:00,70.73,70.78,70.71,70.76,24645.0,61.6759,61.7195,61.6584,61.702,24645.0
2019-02-13 13:25:00,70.76,70.8,70.74,70.77,30950.0,61.702,61.7369,61.6846,61.7107,30950.0
2019-02-13 13:30:00,70.77,70.78,70.73,70.75,16181.0,61.7107,61.7195,61.6759,61.6933,16181.0
2019-02-13 13:35:00,70.75,70.77,70.75,70.76,14668.0,61.6933,61.7107,61.6933,61.702,14668.0
2019-02-13 13:40:00,70.76,70.79,70.76,70.77,14417.0,61.702,61.7282,61.702,61.7107,14417.0
2019-02-13 13:45:00,70.77,70.81,70.77,70.8,17512.0,61.7107,61.7456,61.7107,61.7369,17512.0
2019-02-13 13:50:00,70.8,70.8,70.77,70.77,36941.0,61.7369,61.7369,61.7107,61.7107,36941.0
2019-02-13 13:55:00,70.77,70.81,70.73,70.77,21385.0,61.7107,61.7456,61.6759,61.7107,21385.0
2019-02-13 14:00:00,70.77,70.8,70.77,70.79,24902.0,61.7107,61.7369,61.7107,61.7282,24902.0
2019-02-13 14:05:00,70.79,70.79,70.69,70.69,22924.0,61.7282,61.7282,61.641,61.641,22924.0
2019-02-13 14:10:00,70.69,70.7,70.65,70.69,21516.0,61.641,61.6497,61.6061,61.641,21516.0
2019-02-13 14:15:00,70.7,70.78,70.69,70.75,28386.0,61.6497,61.7195,61.641,61.6933,28386.0
2019-02-13 14:20:00,70.75,70.79,70.72,70.74,19707.0,61.6933,61.7282,61.6672,61.6846,19707.0
2019-02-13 14:25:00,70.74,70.8,70.74,70.79,15801.0,61.6846,61.7369,61.6846,61.7282,15801.0
2019-02-13 14:30:00,70.79,70.8,70.78,70.8,31651.0,61.7282,61.7369,61.7195,61.7369,31651.0
2019-02-13 14:35:00,70.8,70.81,70.77,70.79,23940.0,61.7369,61.7456,61.7107,61.7282,23940.0
2019-02-13 14:40:00,70.79,70.8,70.78,70.79,33279.0,61.7282,61.7369,61.7195,61.7282,33279.0
2019-02-13 14:45:00,70.8,70.8,70.75,70.77,32204.0,61.7369,61.7369,61.6933,61.7107,32204.0
2019-02-13 14:50:00,70.77,70.8,70.75,70.75,41037.0,61.7107,61.7369,61.6933,61.6933,41037.0
2019-02-13 14:55:00,70.76,70.78,70.72,70.78,27986.0,61.702,61.7195,61.6672,61.7195,27986.0
2019-02-13 15:00:00,70.78,70.8,70.77,70.77,47044.0,61.7195,61.7369,61.7107,61.7107,47044.0
2019-02-13 15:05:00,70.78,70.8,70.75,70.76,35801.0,61.7195,61.7369,61.6933,61.702,35801.0
2019-02-13 15:10:00,70.76,70.8,70.75,70.79,31655.0,61.702,61.7369,61.6933,61.7282,31655.0
2019-02-13 15:15:00,70.8,70.81,70.79,70.8,79869.0,61.7369,61.7456,61.7282,61.7369,79869.0
2019-02-13 15:20:00,70.79,70.87,70.79,70.87,54543.0,61.7282,61.7979,61.7282,61.7979,54543.0
2019-02-13 15:25:00,70.87,70.92,70.84,70.92,48452.0,61.7979,61.8415,61.7718,61.8415,48452.0
2019-02-13 15:30:00,70.92,70.93,70.89,70.92,45311.0,61.8415,61.8503,61.8154,61.8415,45311.0
2019-02-13 15:35:00,70.92,70.93,70.83,70.84,51047.0,61.8415,61.8503,61.7631,61.7718,51047.0
2019-02-13 15:40:00,70.84,70.84,70.76,70.77,53565.0,61.7718,61.7718,61.702,61.7107,53565.0
2019-02-13 15:45:00,70.76,70.76,70.63,70.71,112248.0,61.702,61.702,61.5887,61.6584,112248.0
2019-02-13 15:50:00,70.71,70.75,70.7,70.75,140238.0,61.6584,61.6933,61.6497,61.6933,140238.0
2019-02-13 15:55:00,70.75,70.87,70.75,70.79,249853.0,61.6933,61.7979,61.6933,61.7282,249853.0
2019-02-14 09:30:00,70.31,70.5,70.11,70.15,62323.0,61.3096,61.4753,61.1352,61.1701,62323.0
2019-02-14 09:35:00,70.16,70.25,70.07,70.19,15987.0,61.1788,61.2573,61.1004,61.205,15987.0
2019-02-14 09:40:00,70.22,70.22,69.93,69.96,22113.0,61.2312,61.2312,60.9783,61.0044,22113.0
2019-02-14 09:45:00,69.97,70.07,69.81,69.97,20421.0,61.0132,61.1004,60.8736,61.0132,20421.0
2019-02-14 09:50:00,69.97,70.04,69.89,69.99,15412.0,61.0132,61.0742,60.9434,61.0306,15412.0
2019-02-14 09:55:00,69.99,70.18,69.97,70.11,16123.0,61.0306,61.1963,61.0132,61.1352,16123.0
2019-02-14 10:00:00,70.08,70.35,70.06,70.28,46966.0,61.1091,61.3445,61.0916,61.2835,46966.0
2019-02-14 10:05:00,70.28,70.42,70.28,70.38,30006.0,61.2835,61.4056,61.2835,61.3707,30006.0
2019-02-14 10:10:00,70.38,70.45,70.35,70.4,23501.0,61.3707,61.4317,61.3445,61.3881,23501.0
2019-02-14 10:15:00,70.41,70.49,70.41,70.49,26925.0,61.3968,61.4666,61.3968,61.4666,26925.0
2019-02-14 10:20:00,70.47,70.48,70.42,70.46,15234.0,61.4492,61.4579,61.4056,61.4404,15234.0
2019-02-14 10:25:00,70.45,70.48,70.39,70.48,31230.0,61.4317,61.4579,61.3794,61.4579,31230.0
2019-02-14 10:30:00,70.48,70.63,70.45,70.6,38582.0,61.4579,61.5887,61.4317,61.5625,38582.0
2019-02-14 10:35:00,70.6,70.62,70.27,70.36,44996.0,61.5625,61.58,61.2748,61.3532,44996.0
2019-02-14 10:40:00,70.37,70.56,70.36,70.48,32483.0,61.362,61.5276,61.3532,61.4579,32483.0
2019-02-14 10:45:00,70.46,70.56,70.42,70.52,22078.0,61.4404,61.5276,61.4056,61.4928,22078.0
2019-02-14 10:50:00,70.53,70.54,70.41,70.42,18020.0,61.5015,61.5102,61.3968,61.4056,18020.0
2019-02-14 10:55:00,70.41,70.48,70.33,70.38,26295.0,61.3968,61.4579,61.3271,61.3707,26295.0
2019-02-14 11:00:00,70.38,70.42,70.3,70.32,19763.0,61.3707,61.4056,61.3009,61.3184,19763.0
2019-02-14 11:05:00,70.32,70.45,70.31,70.45,17721.0,61.3184,61.4317,61.3096,61.4317,17721.0
2019-02-14 11:10:00,70.46,70.53,70.43,70.45,20002.0,61.4404,61.5015,61.4143,61.4317,20002.0
2019-02-14 11:15:00,70.45,70.56,70.43,70.53,18757.0,61.4317,61.5276,61.4143,61.5015,18757.0
2019-02-14 11:20:00,70.53,70.59,70.52,70.56,18004.0,61.5015,61.5538,61.4928,61.5276,18004.0
2019-02-14 11:25:00,70.55,70.59,70.53,70.55,34000.0,61.5189,61.5538,61.5015,61.5189,34000.0
2019-02-14 11:30:00,70.56,70.56,70.43,70.47,24263.0,61.5276,61.5276,61.4143,61.4492,24263.0
2019-02-14 11:35:00,70.47,70.53,70.46,70.5,20417.0,61.4492,61.5015,61.4404,61.4753,20417.0
2019-02-14 11:40:00,70.52,70.58,70.5,70.55,18011.0,61.4928,61.5451,61.4753,61.5189,18011.0
2019-02-14 11:45:00,70.55,70.64,70.55,70.63,23848.0,61.5189,61.5974,61.5189,61.5887,23848.0
2019-02-14 11:50:00,70.63,70.63,70.61,70.62,15903.0,61.5887,61.5887,61.5712,61.58,15903.0
2019-02-14 11:55:00,70.62,70.64,70.6,70.63,20417.0,61.58,61.5974,61.5625,61.5887,20417.0
2019-02-14 12:00:00,70.63,70.69,70.59,70.69,28324.0,61.5887,61.641,61.5538,61.641,28324.0
2019-02-14 12:05:00,70.68,70.71,70.66,70.68,16931.0,61.6323,61.6584,61.6148,61.6323,16931.0
2019-02-14 12:10:00,70.69,70.7,70.66,70.7,11078.0,61.641,61.6497,61.6148,61.6497,11078.0
2019-02-14 12:15:00,70.7,70.79,70.64,70.79,27682.0,61.6497,61.7282,61.5974,61.7282,27682.0
2019-02-14 12:20:00,70.79,70.87,70.77,70.86,27628.0,61.7282,61.7979,61.7107,61.7892,27628.0
2019-02-14 12:25:00,70.87,70.9,70.81,70.82,39580.0,61.7979,61.8241,61.7456,61.7543,39580.0
2019-02-14 12:30:00,70.82,70.87,70.77,70.78,20432.0,61.7543,61.7979,61.7107,61.7195,20432.0
2019-02-14 12:35:00,70.78,70.81,70.75,70.75,14286.0,61.7195,61.7456,61.6933,61.6933,14286.0
2019-02-14 12:40:00,70.75,70.81,70.75,70.8,20504.0,61.6933,61.7456,61.6933,61.7369,20504.0
2019-02-14 12:45:00,70.81,70.86,70.77,70.79,26083.0,61.7456,61.7892,61.7107,61.7282,26083.0
2019-02-14 12:50:00,70.79,70.87,70.79,70.82,11241.0,61.7282,61.7979,61.7282,61.7543,11241.0
2019-02-14 12:55:00,70.82,70.82,70.76,70.76,10798.0,61.7543,61.7543,61.702,61.702,10798.0
2019-02-14 13:00:00,70.75,70.79,70.73,70.78,16752.0,61.6933,61.7282,61.6759,61.7195,16752.0
2019-02-14 13:05:00,70.77,70.79,70.71,70.72,18450.0,61.7107,61.7282,61.6584,61.6672,18450.0
2019-02-14 13:10:00,70.72,70.73,70.69,70.71,13103.0,61.6672,61.6759,61.641,61.6584,13103.0
2019-02-14 13:15:00,70.72,70.78,70.71,70.78,20591.0,61.6672,61.7195,61.6584,61.7195,20591.0
2019-02-14 13:20:00,70.78,70.83,70.75,70.82,15307.0,61.7195,61.7631,61.6933,61.7543,15307.0
2019-02-14 13:25:00,70.83,70.86,70.8,70.84,14973.0,61.7631,61.7892,61.7369,61.7718,14973.0
2019-02-14 13:30:00,70.84,70.87,70.81,70.84,18785.0,61.7718,61.7979,61.7456,61.7718,18785.0
2019-02-14 13:35:00,70.84,70.85,70.81,70.81,12147.0,61.7718,61.7805,61.7456,61.7456,12147.0
2019-02-14 13:40:00,70.82,70.86,70.81,70.85,11291.0,61.7543,61.7892,61.7456,61.7805,11291.0
2019-02-14 13:45:00,70.85,70.86,70.82,70.84,11793.0,61.7805,61.7892,61.7543,61.7718,11793.0
2019-02-14 13:50:00,70.84,70.88,70.82,70.88,14030.0,61.7718,61.8067,61.7543,61.8067,14030.0
2019-02-14 13:55:00,70.87,70.9,70.83,70.89,14064.0,61.7979,61.8241,61.7631,61.8154,14064.0
2019-02-14 14:00:00,70.89,70.9,70.86,70.86,20166.0,61.8154,61.8241,61.7892,61.7892,20166.0
2019-02-14 14:05:00,70.87,70.94,70.87,70.92,21863.0,61.7979,61.859,61.7979,61.8415,21863.0
2019-02-14 14:10:00,70.92,70.97,70.92,70.95,12544.0,61.8415,61.8851,61.8415,61.8677,12544.0
2019-02-14 14:15:00,70.95,71.0,70.95,70.99,15894.0,61.8677,61.9113,61.8677,61.9026,15894.0
2019-02-14 14:20:00,70.99,70.99,70.92,70.98,19503.0,61.9026,61.9026,61.8415,61.8939,19503.0
2019-02-14 14:25:00,70.97,71.0,70.95,70.98,19624.0,61.8851,61.9113,61.8677,61.8939,19624.0
2019-02-14 14:30:00,70.98,71.0,70.95,70.97,21716.0,61.8939,61.9113,61.8677,61.8851,21716.0
2019-02-14 14:35:00,70.97,71.02,70.96,71.0,26070.0,61.8851,61.9287,61.8764,61.9113,26070.0
2019-02-14 14:40:00,71.0,71.03,70.96,70.99,24067.0,61.9113,61.9375,61.8764,61.9026,24067.0
2019-02-14 14:45:00,70.99,70.99,70.91,70.91,23666.0,61.9026,61.9026,61.8328,61.8328,23666.0
2019-02-14 14:50:00,70.91,70.92,70.87,70.91,24258.0,61.8328,61.8415,61.7979,61.8328,24258.0
2019-02-14 14:55:00,70.9,70.9,70.78,70.84,33014.0,61.8241,61.8241,61.7195,61.7718,33014.0
2019-02-14 15:00:00,70.85,70.87,70.79,70.79,35155.0,61.7805,61.7979,61.7282,61.7282,35155.0
2019-02-14 15:05:00,70.79,71.02,70.78,70.85,57848.0,61.7282,61.9287,61.7195,61.7805,57848.0
2019-02-14 15:10:00,70.85,70.89,70.79,70.86,23963.0,61.7805,61.8154,61.7282,61.7892,23963.0
2019-02-14 15:15:00,70.87,70.93,70.85,70.92,21556.0,61.7979,61.8503,61.7805,61.8415,21556.0
2019-02-14 15:20:00,70.92,70.92,70.86,70.9,27097.0,61.8415,61.8415,61.7892,61.8241,27097.0
2019-02-14 15:25:00,70.9,70.95,70.88,70.92,33833.0,61.8241,61.8677,61.8067,61.8415,33833.0
2019-02-14 15:30:00,70.93,71.01,70.91,70.95,38920.0,61.8503,61.92,61.8328,61.8677,38920.0
2019-02-14 15:35:00,70.96,71.08,70.96,71.06,44007.0,61.8764,61.9811,61.8764,61.9636,44007.0
2019-02-14 15:40:00,71.06,71.08,70.97,70.98,55573.0,61.9636,61.9811,61.8851,61.8939,55573.0
2019-02-14 15:45:00,70.97,70.97,70.79,70.79,64077.0,61.8851,61.8851,61.7282,61.7282,64077.0
2019-02-14 15:50:00,70.79,70.84,70.72,70.75,91140.0,61.7282,61.7718,61.6672,61.6933,91140.0
2019-02-14 15:55:00,70.75,70.76,70.64,70.68,304867.0,61.6933,61.702,61.5974,61.6323,304867.0
2019-02-15 09:30:00,71.4,71.55,71.25,71.47,194652.0,62.2601,62.3909,62.1293,62.3211,194652.0
2019-02-15 09:35:00,71.5,71.72,71.47,71.67,18833.0,62.3473,62.5391,62.3211,62.4955,18833.0
2019-02-15 09:40:00,71.65,71.77,71.59,71.66,21031.0,62.4781,62.5827,62.4258,62.4868,21031.0
2019-02-15 09:45:00,71.67,71.71,71.51,71.51,30075.0,62.4955,62.5304,62.356,62.356,30075.0
2019-02-15 09:50:00,71.51,71.52,71.36,71.47,17526.0,62.356,62.3647,62.2252,62.3211,17526.0
2019-02-15 09:55:00,71.48,71.49,71.33,71.34,20002.0,62.3299,62.3386,62.1991,62.2078,20002.0
2019-02-15 10:00:00,71.34,71.38,71.24,71.3,21046.0,62.2078,62.2427,62.1206,62.1729,21046.0
2019-02-15 10:05:00,71.28,71.34,71.19,71.25,28171.0,62.1555,62.2078,62.077,62.1293,28171.0
2019-02-15 10:10:00,71.27,71.27,71.17,71.21,21372.0,62.1467,62.1467,62.0595,62.0944,21372.0
2019-02-15 10:15:00,71.22,71.33,71.2,71.32,22919.0,62.1031,62.1991,62.0857,62.1903,22919.0
2019-02-15 10:20:00,71.32,71.45,71.29,71.44,16091.0,62.1903,62.3037,62.1642,62.295,16091.0
2019-02-15 10:25:00,71.43,71.43,71.32,71.32,14930.0,62.2863,62.2863,62.1903,62.1903,14930.0
2019-02-15 10:30:00,71.32,71.36,71.25,71.26,16380.0,62.1903,62.2252,62.1293,62.138,16380.0
2019-02-15 10:35:00,71.28,71.34,71.24,71.29,20344.0,62.1555,62.2078,62.1206,62.1642,20344.0
2019-02-15 10:40:00,71.28,71.33,71.19,71.24,21176.0,62.1555,62.1991,62.077,62.1206,21176.0
2019-02-15 10:45:00,71.25,71.31,71.24,71.28,28001.0,62.1293,62.1816,62.1206,62.1555,28001.0
2019-02-15 10:50:00,71.28,71.29,71.19,71.27,15824.0,62.1555,62.1642,62.077,62.1467,15824.0
2019-02-15 10:55:00,71.27,71.31,71.19,71.21,21160.0,62.1467,62.1816,62.077,62.0944,21160.0
2019-02-15 11:00:00,71.22,71.31,71.22,71.28,12538.0,62.1031,62.1816,62.1031,62.1555,12538.0
2019-02-15 11:05:00,71.28,71.29,71.19,71.25,13247.0,62.1555,62.1642,62.077,62.1293,13247.0
2019-02-15 11:10:00,71.26,71.26,71.13,71.16,14216.0,62.138,62.138,62.0247,62.0508,14216.0
2019-02-15 11:15:00,71.17,71.19,71.13,71.18,13899.0,62.0595,62.077,62.0247,62.0683,13899.0
2019-02-15 11:20:00,71.19,71.27,71.15,71.25,24026.0,62.077,62.1467,62.0421,62.1293,24026.0
2019-02-15 11:25:00,71.25,71.27,71.21,71.26,17173.0,62.1293,62.1467,62.0944,62.138,17173.0
2019-02-15 11:30:00,71.25,71.27,71.22,71.22,13034.0,62.1293,62.1467,62.1031,62.1031,13034.0
2019-02-15 11:35:00,71.22,71.24,71.17,71.23,10889.0,62.1031,62.1206,62.0595,62.1119,10889.0
2019-02-15 11:40:00,71.23,71.26,71.22,71.24,14799.0,62.1119,62.138,62.1031,62.1206,14799.0
2019-02-15 11:45:00,71.26,71.34,71.26,71.31,12487.0,62.138,62.2078,62.138,62.1816,12487.0
2019-02-15 11:50:00,71.31,71.39,71.29,71.36,13446.0,62.1816,62.2514,62.1642,62.2252,13446.0
2019-02-15 11:55:00,71.37,71.39,71.36,71.39,10692.0,62.2339,62.2514,62.2252,62.2514,10692.0
2019-02-15 12:00:00,71.4,71.41,71.26,71.28,24336.0,62.2601,62.2688,62.138,62.1555,24336.0
2019-02-15 12:05:00,71.27,71.37,71.27,71.37,9197.0,62.1467,62.2339,62.1467,62.2339,9197.0
2019-02-15 12:10:00,71.38,71.41,71.37,71.41,13486.0,62.2427,62.2688,62.2339,62.2688,13486.0
2019-02-15 12:15:00,71.41,71.44,71.39,71.4,11282.0,62.2688,62.295,62.2514,62.2601,11282.0
2019-02-15 12:20:00,71.41,71.41,71.29,71.29,12740.0,62.2688,62.2688,62.1642,62.1642,12740.0
2019-02-15 12:25:00,71.3,71.43,71.29,71.37,6593.0,62.1729,62.2863,62.1642,62.2339,6593.0
2019-02-15 12:30:00,71.37,71.42,71.37,71.38,9777.0,62.2339,62.2775,62.2339,62.2427,9777.0
2019-02-15 12:35:00,71.38,71.38,71.33,71.36,12878.0,62.2427,62.2427,62.1991,62.2252,12878.0
2019-02-15 12:40:00,71.36,71.48,71.35,71.48,10914.0,62.2252,62.3299,62.2165,62.3299,10914.0
2019-02-15 12:45:00,71.47,71.48,71.42,71.42,15739.0,62.3211,62.3299,62.2775,62.2775,15739.0
2019-02-15 12:50:00,71.42,71.43,71.36,71.36,11692.0,62.2775,62.2863,62.2252,62.2252,11692.0
2019-02-15 12:55:00,71.38,71.4,71.35,71.36,8429.0,62.2427,62.2601,62.2165,62.2252,8429.0
2019-02-15 13:00:00,71.34,71.38,71.3,71.34,16258.0,62.2078,62.2427,62.1729,62.2078,16258.0
2019-02-15 13:05:00,71.34,71.34,71.27,71.28,13245.0,62.2078,62.2078,62.1467,62.1555,13245.0
2019-02-15 13:10:00,71.28,71.31,71.24,71.3,12318.0,62.1555,62.1816,62.1206,62.1729,12318.0
2019-02-15 13:15:00,71.3,71.34,71.25,71.27,17718.0,62.1729,62.2078,62.1293,62.1467,17718.0
2019-02-15 13:20:00,71.26,71.29,71.24,71.27,20553.0,62.138,62.1642,62.1206,62.1467,20553.0
2019-02-15 13:25:00,71.27,71.29,71.19,71.19,11955.0,62.1467,62.1642,62.077,62.077,11955.0
2019-02-15 13:30:00,71.2,71.23,71.16,71.18,28584.0,62.0857,62.1119,62.0508,62.0683,28584.0
2019-02-15 13:35:00,71.19,71.21,71.17,71.21,19025.0,62.077,62.0944,62.0595,62.0944,19025.0
2019-02-15 13:40:00,71.22,71.22,71.18,71.19,17478.0,62.1031,62.1031,62.0683,62.077,17478.0
2019-02-15 13:45:00,71.19,71.21,71.18,71.2,12781.0,62.077,62.0944,62.0683,62.0857,12781.0
2019-02-15 13:50:00,71.2,71.22,71.18,71.22,26351.0,62.0857,62.1031,62.0683,62.1031,26351.0
2019-02-15 13:55:00,71.21,71.22,71.18,71.2,13087.0,62.0944,62.1031,62.0683,62.0857,13087.0
2019-02-15 14:00:00,71.21,71.24,71.17,71.19,33368.0,62.0944,62.1206,62.0595,62.077,33368.0
2019-02-15 14:05:00,71.2,71.22,71.13,71.13,23660.0,62.0857,62.1031,62.0247,62.0247,23660.0
2019-02-15 14:10:00,71.14,71.14,71.07,71.07,22797.0,62.0334,62.0334,61.9723,61.9723,22797.0
2019-02-15 14:15:00,71.08,71.15,71.05,71.13,23084.0,61.9811,62.0421,61.9549,62.0247,23084.0
2019-02-15 14:20:00,71.12,71.16,71.08,71.16,15738.0,62.0159,62.0508,61.9811,62.0508,15738.0
2019-02-15 14:25:00,71.15,71.18,71.13,71.18,17870.0,62.0421,62.0683,62.0247,62.0683,17870.0
2019-02-15 14:30:00,71.18,71.19,71.15,71.19,29614.0,62.0683,62.077,62.0421,62.077,29614.0
2019-02-15 14:35:00,71.2,71.28,71.18,71.26,21647.0,62.0857,62.1555,62.0683,62.138,21647.0
2019-02-15 14:40:00,71.26,71.27,71.22,71.23,16871.0,62.138,62.1467,62.1031,62.1119,16871.0
2019-02-15 14:45:00,71.23,71.24,71.2,71.23,12932.0,62.1119,62.1206,62.0857,62.1119,12932.0
2019-02-15 14:50:00,71.23,71.28,71.22,71.27,17375.0,62.1119,62.1555,62.1031,62.1467,17375.0
2019-02-15 14:55:00,71.27,71.3,71.21,71.28,20094.0,62.1467,62.1729,62.0944,62.1555,20094.0
2019-02-15 15:00:00,71.27,71.27,71.2,71.23,24082.0,62.1467,62.1467,62.0857,62.1119,24082.0
2019-02-15 15:05:00,71.24,71.27,71.23,71.25,15956.0,62.1206,62.1467,62.1119,62.1293,15956.0
2019-02-15 15:10:00,71.25,71.27,71.22,71.22,23041.0,62.1293,62.1467,62.1031,62.1031,23041.0
2019-02-15 15:15:00,71.23,71.23,71.12,71.12,28691.0,62.1119,62.1119,62.0159,62.0159,28691.0
2019-02-15 15:20:00,71.12,71.16,71.1,71.14,32216.0,62.0159,62.0508,61.9985,62.0334,32216.0
2019-02-15 15:25:00,71.15,71.15,71.11,71.12,36447.0,62.0421,62.0421,62.0072,62.0159,36447.0
2019-02-15 15:30:00,71.13,71.16,71.11,71.16,32698.0,62.0247,62.0508,62.0072,62.0508,32698.0
2019-02-15 15:35:00,71.16,71.19,71.14,71.18,41662.0,62.0508,62.077,62.0334,62.0683,41662.0
2019-02-15 15:40:00,71.18,71.31,71.17,71.31,45750.0,62.0683,62.1816,62.0595,62.1816,45750.0
2019-02-15 15:45:00,71.3,71.36,71.3,71.32,79002.0,62.1729,62.2252,62.1729,62.1903,79002.0
2019-02-15 15:50:00,71.32,71.37,71.31,71.37,102202.0,62.1903,62.2339,62.1816,62.2339,102202.0
2019-02-15 15:55:00,71.37,71.39,71.19,71.27,498570.0,62.2339,62.2514,62.077,62.1467,498570.0
2019-02-19 09:30:00,71.22,71.32,71.17,71.28,77321.0,62.1031,62.1903,62.0595,62.1555,77321.0
2019-02-19 09:35:00,71.3,71.38,71.22,71.34,21012.0,62.1729,62.2427,62.1031,62.2078,21012.0
2019-02-19 09:40:00,71.36,71.41,71.23,71.31,21834.0,62.2252,62.2688,62.1119,62.1816,21834.0
2019-02-19 09:45:00,71.31,71.38,71.28,71.38,22982.0,62.1816,62.2427,62.1555,62.2427,22982.0
2019-02-19 09:50:00,71.38,71.46,71.38,71.39,20559.0,62.2427,62.3124,62.2427,62.2514,20559.0
2019-02-19 09:55:00,71.4,71.43,71.36,71.42,14085.0,62.2601,62.2863,62.2252,62.2775,14085.0
2019-02-19 10:00:00,71.43,71.54,71.42,71.48,41212.0,62.2863,62.3822,62.2775,62.3299,41212.0
2019-02-19 10:05:00,71.47,71.62,71.47,71.61,18794.0,62.3211,62.4519,62.3211,62.4432,18794.0
2019-02-19 10:10:00,71.62,71.65,71.57,71.58,15880.0,62.4519,62.4781,62.4083,62.4171,15880.0
2019-02-19 10:15:00,71.59,71.61,71.57,71.59,30554.0,62.4258,62.4432,62.4083,62.4258,30554.0
2019-02-19 10:20:00,71.59,71.59,71.51,71.51,19436.0,62.4258,62.4258,62.356,62.356,19436.0
2019-02-19 10:25:00,71.51,71.55,71.5,71.55,14971.0,62.356,62.3909,62.3473,62.3909,14971.0
2019-02-19 10:30:00,71.55,71.56,71.4,71.42,29552.0,62.3909,62.3996,62.2601,62.2775,29552.0
2019-02-19 10:35:00,71.43,71.47,71.36,71.39,17977.0,62.2863,62.3211,62.2252,62.2514,17977.0
2019-02-19 10:40:00,71.39,71.48,71.38,71.45,27954.0,62.2514,62.3299,62.2427,62.3037,27954.0
2019-02-19 10:45:00,71.46,71.48,71.44,71.46,17172.0,62.3124,62.3299,62.295,62.3124,17172.0
2019-02-19 10:50:00,71.47,71.53,71.44,71.44,20709.0,62.3211,62.3735,62.295,62.295,20709.0
2019-02-19 10:55:00,71.44,71.44,71.31,71.33,14724.0,62.295,62.295,62.1816,62.1991,14724.0
2019-02-19 11:00:00,71.33,71.39,71.33,71.39,17752.0,62.1991,62.2514,62.1991,62.2514,17752.0
2019-02-19 11:05:00,71.39,71.45,71.39,71.42,10947.0,62.2514,62.3037,62.2514,62.2775,10947.0
2019-02-19 11:10:00,71.42,71.48,71.41,71.45,21053.0,62.2775,62.3299,62.2688,62.3037,21053.0
2019-02-19 11:15:00,71.45,71.45,71.42,71.44,12661.0,62.3037,62.3037,62.2775,62.295,12661.0
2019-02-19 11:20:00,71.43,71.46,71.38,71.42,18539.0,62.2863,62.3124,62.2427,62.2775,18539.0
2019-02-19 11:25:00,71.42,71.43,71.38,71.42,14772.0,62.2775,62.2863,62.2427,62.2775,14772.0
2019-02-19 11:30:00,71.41,71.45,71.4,71.45,17543.0,62.2688,62.3037,62.2601,62.3037,17543.0
2019-02-19 11:35:00,71.45,71.54,71.45,71.54,19877.0,62.3037,62.3822,62.3037,62.3822,19877.0
2019-02-19 11:40:00,71.55,71.59,71.54,71.59,20692.0,62.3909,62.4258,62.3822,62.4258,20692.0
2019-02-19 11:45:00,71.59,71.69,71.59,71.68,13444.0,62.4258,62.513,62.4258,62.5043,13444.0
2019-02-19 11:50:00,71.69,71.79,71.68,71.76,22979.0,62.513,62.6002,62.5043,62.574,22979.0
2019-02-19 11:55:00,71.77,71.85,71.74,71.84,13634.0,62.5827,62.6525,62.5566,62.6438,13634.0
2019-02-19 12:00:00,71.83,71.84,71.78,71.81,11024.0,62.6351,62.6438,62.5915,62.6176,11024.0
2019-02-19 12:05:00,71.81,71.82,71.76,71.76,7075.0,62.6176,62.6263,62.574,62.574,7075.0
2019-02-19 12:10:00,71.75,71.79,71.74,71.75,10469.0,62.5653,62.6002,62.5566,62.5653,10469.0
2019-02-19 12:15:00,71.76,71.83,71.76,71.82,21126.0,62.574,62.6351,62.574,62.6263,21126.0
2019-02-19 12:20:00,71.83,71.83,71.76,71.78,10265.0,62.6351,62.6351,62.574,62.5915,10265.0
2019-02-19 12:25:00,71.79,71.79,71.77,71.79,12420.0,62.6002,62.6002,62.5827,62.6002,12420.0
2019-02-19 12:30:00,71.81,71.84,71.81,71.83,10069.0,62.6176,62.6438,62.6176,62.6351,10069.0
2019-02-19 12:35:00,71.82,71.85,71.81,71.81,12781.0,62.6263,62.6525,62.6176,62.6176,12781.0
2019-02-19 12:40:00,71.81,71.84,71.8,71.83,11475.0,62.6176,62.6438,62.6089,62.6351,11475.0
2019-02-19 12:45:00,71.83,71.84,71.79,71.79,8707.0,62.6351,62.6438,62.6002,62.6002,8707.0
2019-02-19 12:50:00,71.8,71.81,71.76,71.8,10760.0,62.6089,62.6176,62.574,62.6089,10760.0
2019-02-19 12:55:00,71.8,71.84,71.8,71.82,14678.0,62.6089,62.6438,62.6089,62.6263,14678.0
2019-02-19 13:00:00,71.82,71.82,71.76,71.76,9677.0,62.6263,62.6263,62.574,62.574,9677.0
2019-02-19 13:05:00,71.76,71.77,71.72,71.73,4772.0,62.574,62.5827,62.5391,62.5479,4772.0
2019-02-19 13:10:00,71.73,71.76,71.71,71.74,10284.0,62.5479,62.574,62.5304,62.5566,10284.0
2019-02-19 13:15:00,71.74,71.82,71.74,71.8,13197.0,62.5566,62.6263,62.5566,62.6089,13197.0
2019-02-19 13:20:00,71.81,71.85,71.8,71.85,7618.0,62.6176,62.6525,62.6089,62.6525,7618.0
2019-02-19 13:25:00,71.84,71.84,71.8,71.83,10029.0,62.6438,62.6438,62.6089,62.6351,10029.0
2019-02-19 13:30:00,71.82,71.82,71.78,71.78,9552.0,62.6263,62.6263,62.5915,62.5915,9552.0
2019-02-19 13:35:00,71.78,71.82,71.78,71.8,10546.0,62.5915,62.6263,62.5915,62.6089,10546.0
2019-02-19 13:40:00,71.82,71.83,71.79,71.82,9462.0,62.6263,62.6351,62.6002,62.6263,9462.0
2019-02-19 13:45:00,71.82,71.83,71.8,71.83,5421.0,62.6263,62.6351,62.6089,62.6351,5421.0
2019-02-19 13:50:00,71.83,71.86,71.83,71.83,7277.0,62.6351,62.6612,62.6351,62.6351,7277.0
2019-02-19 13:55:00,71.83,71.84,71.79,71.8,10797.0,62.6351,62.6438,62.6002,62.6089,10797.0
2019-02-19 14:00:00,71.79,71.82,71.78,71.81,7960.0,62.6002,62.6263,62.5915,62.6176,7960.0
2019-02-19 14:05:00,71.8,71.81,71.79,71.81,6163.0,62.6089,62.6176,62.6002,62.6176,6163.0
2019-02-19 14:10:00,71.8,71.82,71.79,71.79,8838.0,62.6089,62.6263,62.6002,62.6002,8838.0
2019-02-19 14:15:00,71.8,71.85,71.79,71.84,8075.0,62.6089,62.6525,62.6002,62.6438,8075.0
2019-02-19 14:20:00,71.83,71.89,71.83,71.89,23982.0,62.6351,62.6874,62.6351,62.6874,23982.0
2019-02-19 14:25:00,71.88,71.93,71.88,71.89,15607.0,62.6787,62.7223,62.6787,62.6874,15607.0
2019-02-19 14:30:00,71.9,71.96,71.9,71.92,12341.0,62.6961,62.7484,62.6961,62.7135,12341.0
2019-02-19 14:35:00,71.91,71.95,71.9,71.92,14945.0,62.7048,62.7397,62.6961,62.7135,14945.0
2019-02-19 14:40:00,71.92,71.98,71.9,71.95,30327.0,62.7135,62.7659,62.6961,62.7397,30327.0
2019-02-19 14:45:00,71.95,72.0,71.94,72.0,17735.0,62.7397,62.7833,62.731,62.7833,17735.0
2019-02-19 14:50:00,72.0,72.04,71.97,72.01,45238.0,62.7833,62.8182,62.7571,62.792,45238.0
2019-02-19 14:55:00,72.02,72.05,72.01,72.02,10261.0,62.8007,62.8269,62.792,62.8007,10261.0
2019-02-19 15:00:00,72.03,72.03,71.91,71.92,14523.0,62.8095,62.8095,62.7048,62.7135,14523.0
2019-02-19 15:05:00,71.92,71.98,71.91,71.98,20144.0,62.7135,62.7659,62.7048,62.7659,20144.0
2019-02-19 15:10:00,71.98,72.01,71.95,72.01,8106.0,62.7659,62.792,62.7397,62.792,8106.0
2019-02-19 15:15:00,72.01,72.01,71.98,71.99,10921.0,62.792,62.792,62.7659,62.7746,10921.0
2019-02-19 15:20:00,71.99,71.99,71.94,71.95,11560.0,62.7746,62.7746,62.731,62.7397,11560.0
2019-02-19 15:25:00,71.95,71.97,71.9,71.93,21822.0,62.7397,62.7571,62.6961,62.7223,21822.0
2019-02-19 15:30:00,71.92,71.98,71.91,71.95,20106.0,62.7135,62.7659,62.7048,62.7397,20106.0
2019-02-19 15:35:00,71.96,72.01,71.95,71.97,34490.0,62.7484,62.792,62.7397,62.7571,34490.0
2019-02-19 15:40:00,71.97,72.05,71.95,72.03,25046.0,62.7571,62.8269,62.7397,62.8095,25046.0
2019-02-19 15:45:00,72.03,72.05,71.93,71.94,57942.0,62.8095,62.8269,62.7223,62.731,57942.0
2019-02-19 15:50:00,71.95,71.96,71.92,71.94,48962.0,62.7397,62.7484,62.7135,62.731,48962.0
2019-02-19 15:55:00,71.93,71.94,71.8,71.83,179358.0,62.7223,62.731,62.6089,62.6351,179358.0
2019-02-20 09:30:00,72.05,72.05,71.8,71.84,64893.0,62.8269,62.8269,62.6089,62.6438,64893.0
2019-02-20 09:35:00,71.8,71.89,71.76,71.77,20819.0,62.6089,62.6874,62.574,62.5827,20819.0
2019-02-20 09:40:00,71.75,71.81,71.7,71.81,21147.0,62.5653,62.6176,62.5217,62.6176,21147.0
2019-02-20 09:45:00,71.81,71.82,71.71,71.73,14532.0,62.6176,62.6263,62.5304,62.5479,14532.0
2019-02-20 09:50:00,71.75,71.8,71.7,71.78,21952.0,62.5653,62.6089,62.5217,62.5915,21952.0
2019-02-20 09:55:00,71.81,71.86,71.7,71.84,22295.0,62.6176,62.6612,62.5217,62.6438,22295.0
2019-02-20 10:00:00,71.83,71.88,71.74,71.79,10223.0,62.6351,62.6787,62.5566,62.6002,10223.0
2019-02-20 10:05:00,71.77,71.77,71.68,71.7,15079.0,62.5827,62.5827,62.5043,62.5217,15079.0
2019-02-20 10:10:00,71.71,71.76,71.69,71.73,15888.0,62.5304,62.574,62.513,62.5479,15888.0
2019-02-20 10:15:00,71.74,71.77,71.72,71.73,24954.0,62.5566,62.5827,62.5391,62.5479,24954.0
2019-02-20 10:20:00,71.73,71.76,71.71,71.73,9320.0,62.5479,62.574,62.5304,62.5479,9320.0
2019-02-20 10:25:00,71.73,71.8,71.72,71.78,21176.0,62.5479,62.6089,62.5391,62.5915,21176.0
2019-02-20 10:30:00,71.78,71.82,71.75,71.8,21920.0,62.5915,62.6263,62.5653,62.6089,21920.0
2019-02-20 10:35:00,71.81,71.93,71.81,71.91,18181.0,62.6176,62.7223,62.6176,62.7048,18181.0
2019-02-20 10:40:00,71.93,71.94,71.85,71.91,10775.0,62.7223,62.731,62.6525,62.7048,10775.0
2019-02-20 10:45:00,71.91,71.91,71.8,71.85,10405.0,62.7048,62.7048,62.6089,62.6525,10405.0
2019-02-20 10:50:00,71.86,71.93,71.85,71.93,24136.0,62.6612,62.7223,62.6525,62.7223,24136.0
2019-02-20 10:55:00,71.94,71.95,71.88,71.89,10668.0,62.731,62.7397,62.6787,62.6874,10668.0
2019-02-20 11:00:00,71.88,71.97,71.88,71.96,15421.0,62.6787,62.7571,62.6787,62.7484,15421.0
2019-02-20 11:05:00,71.97,72.02,71.96,71.98,12147.0,62.7571,62.8007,62.7484,62.7659,12147.0
2019-02-20 11:10:00,71.97,72.03,71.95,72.01,8744.0,62.7571,62.8095,62.7397,62.792,8744.0
2019-02-20 11:15:00,72.0,72.01,71.93,71.96,9035.0,62.7833,62.792,62.7223,62.7484,9035.0
2019-02-20 11:20:00,71.97,71.97,71.94,71.95,9307.0,62.7571,62.7571,62.731,62.7397,9307.0
2019-02-20 11:25:00,71.94,71.95,71.88,71.89,9175.0,62.731,62.7397,62.6787,62.6874,9175.0
2019-02-20 11:30:00,71.89,71.91,71.84,71.88,12626.0,62.6874,62.7048,62.6438,62.6787,12626.0
2019-02-20 11:35:00,71.86,71.87,71.82,71.86,7930.0,62.6612,62.6699,62.6263,62.6612,7930.0
2019-02-20 11:40:00,71.85,71.95,71.84,71.93,53266.0,62.6525,62.7397,62.6438,62.7223,53266.0
2019-02-20 11:45:00,71.94,72.01,71.92,72.01,17920.0,62.731,62.792,62.7135,62.792,17920.0
2019-02-20 11:50:00,72.02,72.11,72.01,72.03,19929.0,62.8007,62.8792,62.792,62.8095,19929.0
2019-02-20 11:55:00,72.02,72.06,71.98,72.01,30750.0,62.8007,62.8356,62.7659,62.792,30750.0
2019-02-20 12:00:00,72.02,72.05,72.01,72.05,19477.0,62.8007,62.8269,62.792,62.8269,19477.0
2019-02-20 12:05:00,72.04,72.05,72.01,72.03,42035.0,62.8182,62.8269,62.792,62.8095,42035.0
2019-02-20 12:10:00,72.02,72.11,72.01,72.09,15650.0,62.8007,62.8792,62.792,62.8618,15650.0
2019-02-20 12:15:00,72.09,72.09,72.02,72.08,22816.0,62.8618,62.8618,62.8007,62.8531,22816.0
2019-02-20 12:20:00,72.08,72.08,72.02,72.05,16891.0,62.8531,62.8531,62.8007,62.8269,16891.0
2019-02-20 12:25:00,72.05,72.05,72.0,72.04,36086.0,62.8269,62.8269,62.7833,62.8182,36086.0
2019-02-20 12:30:00,72.04,72.09,72.02,72.07,19461.0,62.8182,62.8618,62.8007,62.8443,19461.0
2019-02-20 12:35:00,72.06,72.12,72.06,72.1,12327.0,62.8356,62.8879,62.8356,62.8705,12327.0
2019-02-20 12:40:00,72.11,72.11,72.07,72.07,6021.0,62.8792,62.8792,62.8443,62.8443,6021.0
2019-02-20 12:45:00,72.07,72.15,72.06,72.14,37953.0,62.8443,62.9141,62.8356,62.9054,37953.0
2019-02-20 12:50:00,72.13,72.13,72.09,72.1,82924.0,62.8967,62.8967,62.8618,62.8705,82924.0
2019-02-20 12:55:00,72.1,72.22,72.09,72.22,24074.0,62.8705,62.9751,62.8618,62.9751,24074.0
2019-02-20 13:00:00,72.22,72.27,72.21,72.22,19213.0,62.9751,63.0187,62.9664,62.9751,19213.0
2019-02-20 13:05:00,72.22,72.25,72.2,72.24,29243.0,62.9751,63.0013,62.9577,62.9926,29243.0
2019-02-20 13:10:00,72.24,72.26,72.22,72.26,18452.0,62.9926,63.01,62.9751,63.01,18452.0
2019-02-20 13:15:00,72.26,72.26,72.18,72.19,17131.0,63.01,63.01,62.9403,62.949,17131.0
2019-02-20 13:20:00,72.2,72.2,72.17,72.18,12644.0,62.9577,62.9577,62.9315,62.9403,12644.0
2019-02-20 13:25:00,72.17,72.23,72.16,72.23,23465.0,62.9315,62.9839,62.9228,62.9839,23465.0
2019-02-20 13:30:00,72.23,72.23,72.19,72.2,18023.0,62.9839,62.9839,62.949,62.9577,18023.0
2019-02-20 13:35:00,72.2,72.2,72.16,72.17,18066.0,62.9577,62.9577,62.9228,62.9315,18066.0
2019-02-20 13:40:00,72.17,72.21,72.16,72.2,29544.0,62.9315,62.9664,62.9228,62.9577,29544.0
2019-02-20 13:45:00,72.21,72.22,72.18,72.2,18668.0,62.9664,62.9751,62.9403,62.9577,18668.0
2019-02-20 13:50:00,72.2,72.26,72.18,72.26,38867.0,62.9577,63.01,62.9403,63.01,38867.0
2019-02-20 13:55:00,72.26,72.27,72.2,72.22,27677.0,63.01,63.0187,62.9577,62.9751,27677.0
2019-02-20 14:00:00,72.21,72.22,72.14,72.16,27859.0,62.9664,62.9751,62.9054,62.9228,27859.0
2019-02-20 14:05:00,72.17,72.33,72.14,72.19,40361.0,62.9315,63.0711,62.9054,62.949,40361.0
2019-02-20 14:10:00,72.19,72.2,72.09,72.16,36138.0,62.949,62.9577,62.8618,62.9228,36138.0
2019-02-20 14:15:00,72.16,72.17,72.0,72.01,23942.0,62.9228,62.9315,62.7833,62.792,23942.0
2019-02-20 14:20:00,72.01,72.09,71.92,72.07,100531.0,62.792,62.8618,62.7135,62.8443,100531.0
2019-02-20 14:25:00,72.08,72.11,72.04,72.1,24103.0,62.8531,62.8792,62.8182,62.8705,24103.0
2019-02-20 14:30:00,72.11,72.26,72.11,72.21,27731.0,62.8792,63.01,62.8792,62.9664,27731.0
2019-02-20 14:35:00,72.2,72.23,72.19,72.19,31630.0,62.9577,62.9839,62.949,62.949,31630.0
2019-02-20 14:40:00,72.18,72.22,72.15,72.21,31027.0,62.9403,62.9751,62.9141,62.9664,31027.0
2019-02-20 14:45:00,72.23,72.28,72.22,72.25,29185.0,62.9839,63.0275,62.9751,63.0013,29185.0
2019-02-20 14:50:00,72.25,72.33,72.22,72.33,93913.0,63.0013,63.0711,62.9751,63.0711,93913.0
2019-02-20 14:55:00,72.34,72.36,72.3,72.31,16215.0,63.0798,63.0972,63.0449,63.0536,16215.0
2019-02-20 15:00:00,72.3,72.35,72.3,72.33,56760.0,63.0449,63.0885,63.0449,63.0711,56760.0
2019-02-20 15:05:00,72.33,72.35,72.3,72.34,33671.0,63.0711,63.0885,63.0449,63.0798,33671.0
2019-02-20 15:10:00,72.34,72.4,72.33,72.4,38412.0,63.0798,63.1321,63.0711,63.1321,38412.0
2019-02-20 15:15:00,72.39,72.46,72.38,72.42,45114.0,63.1234,63.1844,63.1147,63.1495,45114.0
2019-02-20 15:20:00,72.42,72.44,72.4,72.41,53659.0,63.1495,63.167,63.1321,63.1408,53659.0
2019-02-20 15:25:00,72.41,72.43,72.39,72.41,57788.0,63.1408,63.1583,63.1234,63.1408,57788.0
2019-02-20 15:30:00,72.4,72.41,72.33,72.34,75947.0,63.1321,63.1408,63.0711,63.0798,75947.0
2019-02-20 15:35:00,72.34,72.38,72.31,72.35,41359.0,63.0798,63.1147,63.0536,63.0885,41359.0
2019-02-20 15:40:00,72.34,72.36,72.28,72.33,43306.0,63.0798,63.0972,63.0275,63.0711,43306.0
2019-02-20 15:45:00,72.33,72.41,72.29,72.34,77513.0,63.0711,63.1408,63.0362,63.0798,77513.0
2019-02-20 15:50:00,72.34,72.46,72.34,72.45,91143.0,63.0798,63.1844,63.0798,63.1757,91143.0
2019-02-20 15:55:00,72.44,72.48,72.39,72.48,158703.0,63.167,63.2019,63.1234,63.2019,158703.0
2019-02-21 09:30:00,72.48,72.56,72.27,72.4,53508.0,63.2019,63.2716,63.0187,63.1321,53508.0
2019-02-21 09:35:00,72.42,72.5,72.36,72.48,13694.0,63.1495,63.2193,63.0972,63.2019,13694.0
2019-02-21 09:40:00,72.46,72.63,72.46,72.59,21712.0,63.1844,63.3327,63.1844,63.2978,21712.0
2019-02-21 09:45:00,72.57,72.66,72.5,72.55,27374.0,63.2803,63.3588,63.2193,63.2629,27374.0
2019-02-21 09:50:00,72.55,72.64,72.51,72.53,20495.0,63.2629,63.3414,63.228,63.2455,20495.0
2019-02-21 09:55:00,72.55,72.65,72.55,72.65,16818.0,63.2629,63.3501,63.2629,63.3501,16818.0
2019-02-21 10:00:00,72.65,72.66,72.54,72.66,25584.0,63.3501,63.3588,63.2542,63.3588,25584.0
2019-02-21 10:05:00,72.67,72.69,72.56,72.62,37081.0,63.3675,63.385,63.2716,63.3239,37081.0
2019-02-21 10:10:00,72.62,72.67,72.49,72.5,35069.0,63.3239,63.3675,63.2106,63.2193,35069.0
2019-02-21 10:15:00,72.49,72.65,72.47,72.65,27937.0,63.2106,63.3501,63.1931,63.3501,27937.0
2019-02-21 10:20:00,72.66,72.69,72.58,72.64,22879.0,63.3588,63.385,63.2891,63.3414,22879.0
2019-02-21 10:25:00,72.65,72.68,72.47,72.5,118387.0,63.3501,63.3763,63.1931,63.2193,118387.0
2019-02-21 10:30:00,72.5,72.6,72.5,72.53,18764.0,63.2193,63.3065,63.2193,63.2455,18764.0
2019-02-21 10:35:00,72.52,72.54,72.42,72.54,75679.0,63.2367,63.2542,63.1495,63.2542,75679.0
2019-02-21 10:40:00,72.53,72.54,72.47,72.5,18106.0,63.2455,63.2542,63.1931,63.2193,18106.0
2019-02-21 10:45:00,72.51,72.54,72.42,72.44,16687.0,63.228,63.2542,63.1495,63.167,16687.0
2019-02-21 10:50:00,72.43,72.47,72.41,72.42,18112.0,63.1583,63.1931,63.1408,63.1495,18112.0
2019-02-21 10:55:00,72.42,72.45,72.24,72.24,51912.0,63.1495,63.1757,62.9926,62.9926,51912.0
2019-02-21 11:00:00,72.25,72.29,72.19,72.27,77615.0,63.0013,63.0362,62.949,63.0187,77615.0
2019-02-21 11:05:00,72.28,72.35,72.25,72.29,54456.0,63.0275,63.0885,63.0013,63.0362,54456.0
2019-02-21 11:10:00,72.28,72.38,72.27,72.37,16153.0,63.0275,63.1147,63.0187,63.1059,16153.0
2019-02-21 11:15:00,72.37,72.38,72.27,72.27,16484.0,63.1059,63.1147,63.0187,63.0187,16484.0
2019-02-21 11:20:00,72.28,72.29,72.16,72.21,40558.0,63.0275,63.0362,62.9228,62.9664,40558.0
2019-02-21 11:25:00,72.2,72.22,72.14,72.16,40014.0,62.9577,62.9751,62.9054,62.9228,40014.0
2019-02-21 11:30:00,72.15,72.15,72.09,72.13,22129.0,62.9141,62.9141,62.8618,62.8967,22129.0
2019-02-21 11:35:00,72.14,72.14,72.08,72.14,12265.0,62.9054,62.9054,62.8531,62.9054,12265.0
2019-02-21 11:40:00,72.15,72.35,72.14,72.26,63811.0,62.9141,63.0885,62.9054,63.01,63811.0
2019-02-21 11:45:00,72.26,72.26,72.18,72.22,13365.0,63.01,63.01,62.9403,62.9751,13365.0
2019-02-21 11:50:00,72.22,72.29,72.18,72.25,21165.0,62.9751,63.0362,62.9403,63.0013,21165.0
2019-02-21 11:55:00,72.25,72.39,72.24,72.33,16794.0,63.0013,63.1234,62.9926,63.0711,16794.0
2019-02-21 12:00:00,72.34,72.36,72.27,72.29,17062.0,63.0798,63.0972,63.0187,63.0362,17062.0
2019-02-21 12:05:00,72.29,72.33,72.27,72.31,19110.0,63.0362,63.0711,63.0187,63.0536,19110.0
2019-02-21 12:10:00,72.31,72.31,72.24,72.27,14077.0,63.0536,63.0536,62.9926,63.0187,14077.0
2019-02-21 12:15:00,72.28,72.31,72.25,72.25,16364.0,63.0275,63.0536,63.0013,63.0013,16364.0
2019-02-21 12:20:00,72.25,72.3,72.23,72.27,18953.0,63.0013,63.0449,62.9839,63.0187,18953.0
2019-02-21 12:25:00,72.27,72.31,72.23,72.24,13586.0,63.0187,63.0536,62.9839,62.9926,13586.0
2019-02-21 12:30:00,72.24,72.28,72.23,72.25,13307.0,62.9926,63.0275,62.9839,63.0013,13307.0
2019-02-21 12:35:00,72.25,72.26,72.2,72.2,13841.0,63.0013,63.01,62.9577,62.9577,13841.0
2019-02-21 12:40:00,72.21,72.23,72.16,72.17,18622.0,62.9664,62.9839,62.9228,62.9315,18622.0
2019-02-21 12:45:00,72.17,72.22,72.16,72.21,23439.0,62.9315,62.9751,62.9228,62.9664,23439.0
2019-02-21 12:50:00,72.22,72.31,72.21,72.31,23789.0,62.9751,63.0536,62.9664,63.0536,23789.0
2019-02-21 12:55:00,72.31,72.32,72.25,72.25,15380.0,63.0536,63.0623,63.0013,63.0013,15380.0
2019-02-21 13:00:00,72.26,72.28,72.21,72.24,26055.0,63.01,63.0275,62.9664,62.9926,26055.0
2019-02-21 13:05:00,72.24,72.24,72.18,72.2,22588.0,62.9926,62.9926,62.9403,62.9577,22588.0
2019-02-21 13:10:00,72.19,72.24,72.19,72.2,22857.0,62.949,62.9926,62.949,62.9577,22857.0
2019-02-21 13:15:00,72.19,72.27,72.17,72.23,24919.0,62.949,63.0187,62.9315,62.9839,24919.0
2019-02-21 13:20:00,72.24,72.25,72.22,72.24,27544.0,62.9926,63.0013,62.9751,62.9926,27544.0
2019-02-21 13:25:00,72.24,72.24,72.2,72.21,21234.0,62.9926,62.9926,62.9577,62.9664,21234.0
2019-02-21 13:30:00,72.21,72.22,72.16,72.2,24931.0,62.9664,62.9751,62.9228,62.9577,24931.0
2019-02-21 13:35:00,72.2,72.25,72.19,72.2,19843.0,62.9577,63.0013,62.949,62.9577,19843.0
2019-02-21 13:40:00,72.19,72.2,72.15,72.15,22050.0,62.949,62.9577,62.9141,62.9141,22050.0
2019-02-21 13:45:00,72.16,72.25,72.15,72.25,33713.0,62.9228,63.0013,62.9141,63.0013,33713.0
2019-02-21 13:50:00,72.24,72.28,72.24,72.24,20175.0,62.9926,63.0275,62.9926,62.9926,20175.0
2019-02-21 13:55:00,72.25,72.25,72.19,72.2,17671.0,63.0013,63.0013,62.949,62.9577,17671.0
2019-02-21 14:00:00,72.19,72.21,72.17,72.19,19586.0,62.949,62.9664,62.9315,62.949,19586.0
2019-02-21 14:05:00,72.2,72.22,72.18,72.18,14748.0,62.9577,62.9751,62.9403,62.9403,14748.0
2019-02-21 14:10:00,72.18,72.19,72.14,72.14,26311.0,62.9403,62.949,62.9054,62.9054,26311.0
2019-02-21 14:15:00,72.14,72.15,72.06,72.06,37782.0,62.9054,62.9141,62.8356,62.8356,37782.0
2019-02-21 14:20:00,72.07,72.09,72.02,72.02,31429.0,62.8443,62.8618,62.8007,62.8007,31429.0
2019-02-21 14:25:00,72.02,72.07,72.01,72.06,27069.0,62.8007,62.8443,62.792,62.8356,27069.0
2019-02-21 14:30:00,72.07,72.12,72.07,72.09,29053.0,62.8443,62.8879,62.8443,62.8618,29053.0
2019-02-21 14:35:00,72.09,72.1,72.06,72.06,23454.0,62.8618,62.8705,62.8356,62.8356,23454.0
2019-02-21 14:40:00,72.06,72.11,72.05,72.07,27916.0,62.8356,62.8792,62.8269,62.8443,27916.0
2019-02-21 14:45:00,72.07,72.08,71.94,71.94,34839.0,62.8443,62.8531,62.731,62.731,34839.0
2019-02-21 14:50:00,71.95,71.95,71.83,71.87,29110.0,62.7397,62.7397,62.6351,62.6699,29110.0
2019-02-21 14:55:00,71.88,71.93,71.86,71.92,25753.0,62.6787,62.7223,62.6612,62.7135,25753.0
2019-02-21 15:00:00,71.91,71.93,71.89,71.89,34791.0,62.7048,62.7223,62.6874,62.6874,34791.0
2019-02-21 15:05:00,71.9,71.96,71.9,71.94,31396.0,62.6961,62.7484,62.6961,62.731,31396.0
2019-02-21 15:10:00,71.94,71.98,71.91,71.97,32315.0,62.731,62.7659,62.7048,62.7571,32315.0
2019-02-21 15:15:00,71.97,71.99,71.92,71.93,22817.0,62.7571,62.7746,62.7135,62.7223,22817.0
2019-02-21 15:20:00,71.92,71.93,71.9,71.91,33358.0,62.7135,62.7223,62.6961,62.7048,33358.0
2019-02-21 15:25:00,71.91,71.93,71.9,71.92,32700.0,62.7048,62.7223,62.6961,62.7135,32700.0
2019-02-21 15:30:00,71.92,71.93,71.83,71.88,53637.0,62.7135,62.7223,62.6351,62.6787,53637.0
2019-02-21 15:35:00,71.88,71.9,71.87,71.89,36975.0,62.6787,62.6961,62.6699,62.6874,36975.0
2019-02-21 15:40:00,71.89,71.96,71.89,71.95,64159.0,62.6874,62.7484,62.6874,62.7397,64159.0
2019-02-21 15:45:00,71.96,72.02,71.95,72.01,87666.0,62.7484,62.8007,62.7397,62.792,87666.0
2019-02-21 15:50:00,72.01,72.04,71.97,72.01,79336.0,62.792,62.8182,62.7571,62.792,79336.0
2019-02-21 15:55:00,72.02,72.12,72.02,72.1,175897.0,62.8007,62.8879,62.8007,62.8705,175897.0
2019-02-22 09:30:00,72.24,72.37,72.14,72.22,40751.0,62.9926,63.1059,62.9054,62.9751,40751.0
2019-02-22 09:35:00,72.23,72.23,71.99,72.04,34023.0,62.9839,62.9839,62.7746,62.8182,34023.0
2019-02-22 09:40:00,72.03,72.15,71.96,72.03,17570.0,62.8095,62.9141,62.7484,62.8095,17570.0
2019-02-22 09:45:00,72.05,72.09,71.96,72.04,14904.0,62.8269,62.8618,62.7484,62.8182,14904.0
2019-02-22 09:50:00,72.02,72.1,72.0,72.08,21493.0,62.8007,62.8705,62.7833,62.8531,21493.0
2019-02-22 09:55:00,72.05,72.08,72.0,72.05,40219.0,62.8269,62.8531,62.7833,62.8269,40219.0
2019-02-22 10:00:00,72.05,72.11,72.04,72.09,26914.0,62.8269,62.8792,62.8182,62.8618,26914.0
2019-02-22 10:05:00,72.08,72.18,72.06,72.14,32112.0,62.8531,62.9403,62.8356,62.9054,32112.0
2019-02-22 10:10:00,72.13,72.14,72.08,72.12,27165.0,62.8967,62.9054,62.8531,62.8879,27165.0
2019-02-22 10:15:00,72.12,72.22,72.12,72.22,40541.0,62.8879,62.9751,62.8879,62.9751,40541.0
2019-02-22 10:20:00,72.23,72.26,72.22,72.23,46252.0,62.9839,63.01,62.9751,62.9839,46252.0
2019-02-22 10:25:00,72.24,72.32,72.23,72.31,32805.0,62.9926,63.0623,62.9839,63.0536,32805.0
2019-02-22 10:30:00,72.32,72.4,72.32,72.34,18449.0,63.0623,63.1321,63.0623,63.0798,18449.0
2019-02-22 10:35:00,72.33,72.41,72.3,72.37,22007.0,63.0711,63.1408,63.0449,63.1059,22007.0
2019-02-22 10:40:00,72.36,72.37,72.31,72.35,15068.0,63.0972,63.1059,63.0536,63.0885,15068.0
2019-02-22 10:45:00,72.35,72.4,72.32,72.39,18416.0,63.0885,63.1321,63.0623,63.1234,18416.0
2019-02-22 10:50:00,72.39,72.45,72.35,72.43,35343.0,63.1234,63.1757,63.0885,63.1583,35343.0
2019-02-22 10:55:00,72.42,72.43,72.36,72.36,13157.0,63.1495,63.1583,63.0972,63.0972,13157.0
2019-02-22 11:00:00,72.37,72.37,72.31,72.33,11022.0,63.1059,63.1059,63.0536,63.0711,11022.0
2019-02-22 11:05:00,72.33,72.34,72.3,72.33,12986.0,63.0711,63.0798,63.0449,63.0711,12986.0
2019-02-22 11:10:00,72.31,72.37,72.31,72.37,11114.0,63.0536,63.1059,63.0536,63.1059,11114.0
2019-02-22 11:15:00,72.35,72.43,72.32,72.41,19690.0,63.0885,63.1583,63.0623,63.1408,19690.0
2019-02-22 11:20:00,72.42,72.5,72.42,72.5,15303.0,63.1495,63.2193,63.1495,63.2193,15303.0
2019-02-22 11:25:00,72.5,72.5,72.43,72.44,24620.0,63.2193,63.2193,63.1583,63.167,24620.0
2019-02-22 11:30:00,72.45,72.48,72.41,72.43,11429.0,63.1757,63.2019,63.1408,63.1583,11429.0
2019-02-22 11:35:00,72.44,72.45,72.39,72.42,13722.0,63.167,63.1757,63.1234,63.1495,13722.0
2019-02-22 11:40:00,72.41,72.41,72.37,72.39,11219.0,63.1408,63.1408,63.1059,63.1234,11219.0
2019-02-22 11:45:00,72.39,72.41,72.33,72.35,20458.0,63.1234,63.1408,63.0711,63.0885,20458.0
2019-02-22 11:50:00,72.35,72.37,72.29,72.33,19222.0,63.0885,63.1059,63.0362,63.0711,19222.0
2019-02-22 11:55:00,72.34,72.37,72.32,72.37,15651.0,63.0798,63.1059,63.0623,63.1059,15651.0
2019-02-22 12:00:00,72.37,72.46,72.34,72.45,29411.0,63.1059,63.1844,63.0798,63.1757,29411.0
2019-02-22 12:05:00,72.45,72.51,72.44,72.49,21466.0,63.1757,63.228,63.167,63.2106,21466.0
2019-02-22 12:10:00,72.49,72.49,72.44,72.47,12712.0,63.2106,63.2106,63.167,63.1931,12712.0
2019-02-22 12:15:00,72.48,72.5,72.42,72.45,16597.0,63.2019,63.2193,63.1495,63.1757,16597.0
2019-02-22 12:20:00,72.46,72.46,72.41,72.45,18485.0,63.1844,63.1844,63.1408,63.1757,18485.0
2019-02-22 12:25:00,72.45,72.46,72.42,72.43,7973.0,63.1757,63.1844,63.1495,63.1583,7973.0
2019-02-22 12:30:00,72.43,72.44,72.35,72.38,47024.0,63.1583,63.167,63.0885,63.1147,47024.0
2019-02-22 12:35:00,72.38,72.43,72.35,72.42,10447.0,63.1147,63.1583,63.0885,63.1495,10447.0
2019-02-22 12:40:00,72.42,72.48,72.42,72.48,10055.0,63.1495,63.2019,63.1495,63.2019,10055.0
2019-02-22 12:45:00,72.49,72.51,72.47,72.48,13175.0,63.2106,63.228,63.1931,63.2019,13175.0
2019-02-22 12:50:00,72.47,72.47,72.39,72.41,19435.0,63.1931,63.1931,63.1234,63.1408,19435.0
2019-02-22 12:55:00,72.42,72.49,72.41,72.45,12052.0,63.1495,63.2106,63.1408,63.1757,12052.0
2019-02-22 13:00:00,72.46,72.47,72.4,72.43,6966.0,63.1844,63.1931,63.1321,63.1583,6966.0
2019-02-22 13:05:00,72.42,72.45,72.41,72.42,22740.0,63.1495,63.1757,63.1408,63.1495,22740.0
2019-02-22 13:10:00,72.41,72.43,72.36,72.4,20530.0,63.1408,63.1583,63.0972,63.1321,20530.0
2019-02-22 13:15:00,72.4,72.42,72.37,72.4,40023.0,63.1321,63.1495,63.1059,63.1321,40023.0
2019-02-22 13:20:00,72.4,72.44,72.38,72.44,26012.0,63.1321,63.167,63.1147,63.167,26012.0
2019-02-22 13:25:00,72.44,72.46,72.4,72.42,24420.0,63.167,63.1844,63.1321,63.1495,24420.0
2019-02-22 13:30:00,72.42,72.44,72.4,72.41,38719.0,63.1495,63.167,63.1321,63.1408,38719.0
2019-02-22 13:35:00,72.41,72.43,72.37,72.37,15830.0,63.1408,63.1583,63.1059,63.1059,15830.0
2019-02-22 13:40:00,72.38,72.4,72.35,72.39,19116.0,63.1147,63.1321,63.0885,63.1234,19116.0
2019-02-22 13:45:00,72.39,72.42,72.38,72.39,15335.0,63.1234,63.1495,63.1147,63.1234,15335.0
2019-02-22 13:50:00,72.39,72.4,72.34,72.36,10945.0,63.1234,63.1321,63.0798,63.0972,10945.0
2019-02-22 13:55:00,72.36,72.37,72.32,72.35,14883.0,63.0972,63.1059,63.0623,63.0885,14883.0
2019-02-22 14:00:00,72.34,72.4,72.33,72.38,17369.0,63.0798,63.1321,63.0711,63.1147,17369.0
2019-02-22 14:05:00,72.37,72.43,72.37,72.42,19226.0,63.1059,63.1583,63.1059,63.1495,19226.0
2019-02-22 14:10:00,72.43,72.44,72.39,72.4,15076.0,63.1583,63.167,63.1234,63.1321,15076.0
2019-02-22 14:15:00,72.4,72.43,72.39,72.4,12927.0,63.1321,63.1583,63.1234,63.1321,12927.0
2019-02-22 14:20:00,72.4,72.41,72.37,72.38,16628.0,63.1321,63.1408,63.1059,63.1147,16628.0
2019-02-22 14:25:00,72.38,72.39,72.35,72.35,19152.0,63.1147,63.1234,63.0885,63.0885,19152.0
2019-02-22 14:30:00,72.35,72.37,72.33,72.33,25718.0,63.0885,63.1059,63.0711,63.0711,25718.0
2019-02-22 14:35:00,72.32,72.37,72.24,72.35,35433.0,63.0623,63.1059,62.9926,63.0885,35433.0
2019-02-22 14:40:00,72.34,72.34,72.27,72.28,23233.0,63.0798,63.0798,63.0187,63.0275,23233.0
2019-02-22 14:45:00,72.29,72.33,72.25,72.27,16773.0,63.0362,63.0711,63.0013,63.0187,16773.0
2019-02-22 14:50:00,72.27,72.33,72.24,72.25,23288.0,63.0187,63.0711,62.9926,63.0013,23288.0
2019-02-22 14:55:00,72.26,72.29,72.23,72.24,12475.0,63.01,63.0362,62.9839,62.9926,12475.0
2019-02-22 15:00:00,72.22,72.37,72.22,72.37,18019.0,62.9751,63.1059,62.9751,63.1059,18019.0
2019-02-22 15:05:00,72.37,72.38,72.32,72.36,18248.0,63.1059,63.1147,63.0623,63.0972,18248.0
2019-02-22 15:10:00,72.36,72.44,72.36,72.42,23719.0,63.0972,63.167,63.0972,63.1495,23719.0
2019-02-22 15:15:00,72.41,72.41,72.35,72.36,13692.0,63.1408,63.1408,63.0885,63.0972,13692.0
2019-02-22 15:20:00,72.36,72.39,72.31,72.34,16136.0,63.0972,63.1234,63.0536,63.0798,16136.0
2019-02-22 15:25:00,72.34,72.42,72.33,72.39,24949.0,63.0798,63.1495,63.0711,63.1234,24949.0
2019-02-22 15:30:00,72.39,72.39,72.34,72.36,18747.0,63.1234,63.1234,63.0798,63.0972,18747.0
2019-02-22 15:35:00,72.37,72.37,72.25,72.27,22581.0,63.1059,63.1059,63.0013,63.0187,22581.0
2019-02-22 15:40:00,72.27,72.3,72.25,72.3,33374.0,63.0187,63.0449,63.0013,63.0449,33374.0
2019-02-22 15:45:00,72.3,72.34,72.27,72.28,50718.0,63.0449,63.0798,63.0187,63.0275,50718.0
2019-02-22 15:50:00,72.29,72.32,72.25,72.29,69326.0,63.0362,63.0623,63.0013,63.0362,69326.0
2019-02-22 15:55:00,72.3,72.42,72.27,72.29,330455.0,63.0449,63.1495,63.0187,63.0362,330455.0
2019-02-25 09:30:00,72.53,72.7,72.33,72.4,47291.0,63.2455,63.3937,63.0711,63.1321,47291.0
2019-02-25 09:35:00,72.4,72.4,72.23,72.28,18630.0,63.1321,63.1321,62.9839,63.0275,18630.0
2019-02-25 09:40:00,72.28,72.29,72.1,72.17,23226.0,63.0275,63.0362,62.8705,62.9315,23226.0
2019-02-25 09:45:00,72.2,72.41,72.2,72.38,39793.0,62.9577,63.1408,62.9577,63.1147,39793.0
2019-02-25 09:50:00,72.36,72.41,72.34,72.36,17560.0,63.0972,63.1408,63.0798,63.0972,17560.0
2019-02-25 09:55:00,72.36,72.44,72.35,72.43,18671.0,63.0972,63.167,63.0885,63.1583,18671.0
2019-02-25 10:00:00,72.44,72.49,72.39,72.45,19504.0,63.167,63.2106,63.1234,63.1757,19504.0
2019-02-25 10:05:00,72.47,72.53,72.44,72.48,17351.0,63.1931,63.2455,63.167,63.2019,17351.0
2019-02-25 10:10:00,72.47,72.64,72.45,72.64,17289.0,63.1931,63.3414,63.1757,63.3414,17289.0
2019-02-25 10:15:00,72.63,72.71,72.62,72.7,15167.0,63.3327,63.4024,63.3239,63.3937,15167.0
2019-02-25 10:20:00,72.69,72.7,72.62,72.65,18590.0,63.385,63.3937,63.3239,63.3501,18590.0
2019-02-25 10:25:00,72.65,72.66,72.53,72.57,14088.0,63.3501,63.3588,63.2455,63.2803,14088.0
2019-02-25 10:30:00,72.6,72.63,72.57,72.62,17621.0,63.3065,63.3327,63.2803,63.3239,17621.0
2019-02-25 10:35:00,72.6,72.7,72.58,72.69,12558.0,63.3065,63.3937,63.2891,63.385,12558.0
2019-02-25 10:40:00,72.68,72.72,72.67,72.72,16023.0,63.3763,63.4111,63.3675,63.4111,16023.0
2019-02-25 10:45:00,72.73,72.73,72.68,72.72,13709.0,63.4199,63.4199,63.3763,63.4111,13709.0
2019-02-25 10:50:00,72.71,72.78,72.69,72.77,18213.0,63.4024,63.4635,63.385,63.4547,18213.0
2019-02-25 10:55:00,72.77,72.77,72.73,72.74,10405.0,63.4547,63.4547,63.4199,63.4286,10405.0
2019-02-25 11:00:00,72.74,72.77,72.72,72.77,15776.0,63.4286,63.4547,63.4111,63.4547,15776.0
2019-02-25 11:05:00,72.76,72.78,72.68,72.68,12829.0,63.446,63.4635,63.3763,63.3763,12829.0
2019-02-25 11:10:00,72.67,72.68,72.64,72.67,10015.0,63.3675,63.3763,63.3414,63.3675,10015.0
2019-02-25 11:15:00,72.67,72.68,72.63,72.64,11861.0,63.3675,63.3763,63.3327,63.3414,11861.0
2019-02-25 11:20:00,72.64,72.66,72.61,72.65,14321.0,63.3414,63.3588,63.3152,63.3501,14321.0
2019-02-25 11:25:00,72.64,72.68,72.63,72.67,13854.0,63.3414,63.3763,63.3327,63.3675,13854.0
2019-02-25 11:30:00,72.66,72.68,72.61,72.67,18045.0,63.3588,63.3763,63.3152,63.3675,18045.0
2019-02-25 11:35:00,72.67,72.72,72.66,72.72,12133.0,63.3675,63.4111,63.3588,63.4111,12133.0
2019-02-25 11:40:00,72.71,72.72,72.67,72.68,19201.0,63.4024,63.4111,63.3675,63.3763,19201.0
2019-02-25 11:45:00,72.68,72.77,72.61,72.76,28349.0,63.3763,63.4547,63.3152,63.446,28349.0
2019-02-25 11:50:00,72.75,72.76,72.71,72.73,13935.0,63.4373,63.446,63.4024,63.4199,13935.0
2019-02-25 11:55:00,72.72,72.74,72.68,72.73,14139.0,63.4111,63.4286,63.3763,63.4199,14139.0
2019-02-25 12:00:00,72.74,72.9,72.74,72.9,96930.0,63.4286,63.5681,63.4286,63.5681,96930.0
2019-02-25 12:05:00,72.9,72.93,72.9,72.92,8728.0,63.5681,63.5942,63.5681,63.5855,8728.0
2019-02-25 12:10:00,72.92,72.93,72.89,72.92,10475.0,63.5855,63.5942,63.5594,63.5855,10475.0
2019-02-25 12:15:00,72.92,72.92,72.89,72.9,11851.0,63.5855,63.5855,63.5594,63.5681,11851.0
2019-02-25 12:20:00,72.9,72.91,72.81,72.83,21740.0,63.5681,63.5768,63.4896,63.507,21740.0
2019-02-25 12:25:00,72.83,72.91,72.81,72.86,11483.0,63.507,63.5768,63.4896,63.5332,11483.0
2019-02-25 12:30:00,72.85,72.86,72.82,72.82,11047.0,63.5245,63.5332,63.4983,63.4983,11047.0
2019-02-25 12:35:00,72.83,72.83,72.76,72.78,11347.0,63.507,63.507,63.446,63.4635,11347.0
2019-02-25 12:40:00,72.79,72.83,72.75,72.78,10638.0,63.4722,63.507,63.4373,63.4635,10638.0
2019-02-25 12:45:00,72.77,72.81,72.75,72.8,12001.0,63.4547,63.4896,63.4373,63.4809,12001.0
2019-02-25 12:50:00,72.79,72.79,72.7,72.71,9844.0,63.4722,63.4722,63.3937,63.4024,9844.0
2019-02-25 12:55:00,72.71,72.75,72.69,72.75,60958.0,63.4024,63.4373,63.385,63.4373,60958.0
2019-02-25 13:00:00,72.74,72.81,72.74,72.8,11147.0,63.4286,63.4896,63.4286,63.4809,11147.0
2019-02-25 13:05:00,72.79,72.82,72.76,72.8,11090.0,63.4722,63.4983,63.446,63.4809,11090.0
2019-02-25 13:10:00,72.81,72.83,72.8,72.81,10105.0,63.4896,63.507,63.4809,63.4896,10105.0
2019-02-25 13:15:00,72.81,72.84,72.8,72.83,11956.0,63.4896,63.5158,63.4809,63.507,11956.0
2019-02-25 13:20:00,72.84,72.84,72.81,72.82,10664.0,63.5158,63.5158,63.4896,63.4983,10664.0
2019-02-25 13:25:00,72.83,72.83,72.78,72.81,17080.0,63.507,63.507,63.4635,63.4896,17080.0
2019-02-25 13:30:00,72.82,72.83,72.73,72.75,11501.0,63.4983,63.507,63.4199,63.4373,11501.0
2019-02-25 13:35:00,72.73,72.73,72.71,72.73,9068.0,63.4199,63.4199,63.4024,63.4199,9068.0
2019-02-25 13:40:00,72.73,72.82,72.73,72.82,11100.0,63.4199,63.4983,63.4199,63.4983,11100.0
2019-02-25 13:45:00,72.82,72.84,72.79,72.8,10109.0,63.4983,63.5158,63.4722,63.4809,10109.0
2019-02-25 13:50:00,72.81,72.84,72.8,72.82,8791.0,63.4896,63.5158,63.4809,63.4983,8791.0
2019-02-25 13:55:00,72.82,72.82,72.76,72.77,13260.0,63.4983,63.4983,63.446,63.4547,13260.0
2019-02-25 14:00:00,72.77,72.82,72.75,72.79,9931.0,63.4547,63.4983,63.4373,63.4722,9931.0
2019-02-25 14:05:00,72.79,72.86,72.78,72.84,44078.0,63.4722,63.5332,63.4635,63.5158,44078.0
2019-02-25 14:10:00,72.85,72.86,72.83,72.84,16384.0,63.5245,63.5332,63.507,63.5158,16384.0
2019-02-25 14:15:00,72.84,72.86,72.79,72.79,7086.0,63.5158,63.5332,63.4722,63.4722,7086.0
2019-02-25 14:20:00,72.79,72.79,72.73,72.74,13712.0,63.4722,63.4722,63.4199,63.4286,13712.0
2019-02-25 14:25:00,72.74,72.74,72.63,72.65,31756.0,63.4286,63.4286,63.3327,63.3501,31756.0
2019-02-25 14:30:00,72.65,72.66,72.57,72.6,16772.0,63.3501,63.3588,63.2803,63.3065,16772.0
2019-02-25 14:35:00,72.6,72.65,72.59,72.65,24548.0,63.3065,63.3501,63.2978,63.3501,24548.0
2019-02-25 14:40:00,72.65,72.71,72.64,72.71,24288.0,63.3501,63.4024,63.3414,63.4024,24288.0
2019-02-25 14:45:00,72.71,72.72,72.68,72.69,17122.0,63.4024,63.4111,63.3763,63.385,17122.0
2019-02-25 14:50:00,72.69,72.69,72.62,72.62,21912.0,63.385,63.385,63.3239,63.3239,21912.0
2019-02-25 14:55:00,72.63,72.64,72.59,72.59,11997.0,63.3327,63.3414,63.2978,63.2978,11997.0
2019-02-25 15:00:00,72.6,72.62,72.58,72.61,13047.0,63.3065,63.3239,63.2891,63.3152,13047.0
2019-02-25 15:05:00,72.61,72.63,72.6,72.6,22253.0,63.3152,63.3327,63.3065,63.3065,22253.0
2019-02-25 15:10:00,72.59,72.61,72.55,72.6,21303.0,63.2978,63.3152,63.2629,63.3065,21303.0
2019-02-25 15:15:00,72.61,72.66,72.61,72.65,24211.0,63.3152,63.3588,63.3152,63.3501,24211.0
2019-02-25 15:20:00,72.66,72.66,72.6,72.61,12435.0,63.3588,63.3588,63.3065,63.3152,12435.0
2019-02-25 15:25:00,72.6,72.6,72.49,72.5,26370.0,63.3065,63.3065,63.2106,63.2193,26370.0
2019-02-25 15:30:00,72.49,72.62,72.49,72.62,30589.0,63.2106,63.3239,63.2106,63.3239,30589.0
2019-02-25 15:35:00,72.63,72.72,72.62,72.72,38305.0,63.3327,63.4111,63.3239,63.4111,38305.0
2019-02-25 15:40:00,72.72,72.82,72.72,72.79,60614.0,63.4111,63.4983,63.4111,63.4722,60614.0
2019-02-25 15:45:00,72.78,72.79,72.69,72.72,59026.0,63.4635,63.4722,63.385,63.4111,59026.0
2019-02-25 15:50:00,72.72,72.72,72.64,72.7,59991.0,63.4111,63.4111,63.3414,63.3937,59991.0
2019-02-25 15:55:00,72.7,72.75,72.62,72.73,187508.0,63.3937,63.4373,63.3239,63.4199,187508.0
2019-02-26 09:30:00,72.41,72.53,72.3,72.31,59786.0,63.1408,63.2455,63.0449,63.0536,59786.0
2019-02-26 09:35:00,72.29,72.65,72.29,72.57,18986.0,63.0362,63.3501,63.0362,63.2803,18986.0
2019-02-26 09:40:00,72.59,72.64,72.51,72.59,20370.0,63.2978,63.3414,63.228,63.2978,20370.0
2019-02-26 09:45:00,72.59,72.69,72.52,72.55,32255.0,63.2978,63.385,63.2367,63.2629,32255.0
2019-02-26 09:50:00,72.53,72.63,72.52,72.62,30670.0,63.2455,63.3327,63.2367,63.3239,30670.0
2019-02-26 09:55:00,72.62,72.67,72.51,72.53,28802.0,63.3239,63.3675,63.228,63.2455,28802.0
2019-02-26 10:00:00,72.54,72.65,72.54,72.62,37179.0,63.2542,63.3501,63.2542,63.3239,37179.0
2019-02-26 10:05:00,72.65,72.66,72.51,72.53,27486.0,63.3501,63.3588,63.228,63.2455,27486.0
2019-02-26 10:10:00,72.53,72.63,72.53,72.61,25790.0,63.2455,63.3327,63.2455,63.3152,25790.0
2019-02-26 10:15:00,72.6,72.66,72.59,72.59,19804.0,63.3065,63.3588,63.2978,63.2978,19804.0
2019-02-26 10:20:00,72.59,72.71,72.57,72.66,13463.0,63.2978,63.4024,63.2803,63.3588,13463.0
2019-02-26 10:25:00,72.65,72.78,72.64,72.66,20237.0,63.3501,63.4635,63.3414,63.3588,20237.0
2019-02-26 10:30:00,72.66,72.74,72.64,72.7,15941.0,63.3588,63.4286,63.3414,63.3937,15941.0
2019-02-26 10:35:00,72.69,72.75,72.68,72.73,24777.0,63.385,63.4373,63.3763,63.4199,24777.0
2019-02-26 10:40:00,72.72,72.74,72.7,72.71,18781.0,63.4111,63.4286,63.3937,63.4024,18781.0
2019-02-26 10:45:00,72.71,72.76,72.69,72.7,17383.0,63.4024,63.446,63.385,63.3937,17383.0
2019-02-26 10:50:00,72.7,72.74,72.63,72.64,37590.0,63.3937,63.4286,63.3327,63.3414,37590.0
2019-02-26 10:55:00,72.63,72.66,72.61,72.66,22343.0,63.3327,63.3588,63.3152,63.3588,22343.0
2019-02-26 11:00:00,72.66,72.7,72.65,72.66,21730.0,63.3588,63.3937,63.3501,63.3588,21730.0
2019-02-26 11:05:00,72.67,72.79,72.66,72.79,64597.0,63.3675,63.4722,63.3588,63.4722,64597.0
2019-02-26 11:10:00,72.79,72.9,72.78,72.9,11560.0,63.4722,63.5681,63.4635,63.5681,11560.0
2019-02-26 11:15:00,72.92,72.95,72.8,72.81,12791.0,63.5855,63.6117,63.4809,63.4896,12791.0
2019-02-26 11:20:00,72.8,72.82,72.74,72.75,14921.0,63.4809,63.4983,63.4286,63.4373,14921.0
2019-02-26 11:25:00,72.75,72.75,72.68,72.72,16920.0,63.4373,63.4373,63.3763,63.4111,16920.0
2019-02-26 11:30:00,72.72,72.79,72.72,72.74,16363.0,63.4111,63.4722,63.4111,63.4286,16363.0
2019-02-26 11:35:00,72.73,72.74,72.68,72.68,15106.0,63.4199,63.4286,63.3763,63.3763,15106.0
2019-02-26 11:40:00,72.67,72.72,72.65,72.65,15698.0,63.3675,63.4111,63.3501,63.3501,15698.0
2019-02-26 11:45:00,72.64,72.64,72.57,72.59,29883.0,63.3414,63.3414,63.2803,63.2978,29883.0
2019-02-26 11:50:00,72.59,72.6,72.52,72.59,46445.0,63.2978,63.3065,63.2367,63.2978,46445.0
2019-02-26 11:55:00,72.58,72.61,72.45,72.45,39143.0,63.2891,63.3152,63.1757,63.1757,39143.0
2019-02-26 12:00:00,72.45,72.46,72.41,72.41,30543.0,63.1757,63.1844,63.1408,63.1408,30543.0
2019-02-26 12:05:00,72.4,72.42,72.39,72.42,16780.0,63.1321,63.1495,63.1234,63.1495,16780.0
2019-02-26 12:10:00,72.42,72.47,72.4,72.42,14681.0,63.1495,63.1931,63.1321,63.1495,14681.0
2019-02-26 12:15:00,72.43,72.46,72.42,72.44,65888.0,63.1583,63.1844,63.1495,63.167,65888.0
2019-02-26 12:20:00,72.44,72.46,72.4,72.45,14377.0,63.167,63.1844,63.1321,63.1757,14377.0
2019-02-26 12:25:00,72.45,72.47,72.39,72.4,12543.0,63.1757,63.1931,63.1234,63.1321,12543.0
2019-02-26 12:30:00,72.4,72.45,72.36,72.36,19256.0,63.1321,63.1757,63.0972,63.0972,19256.0
2019-02-26 12:35:00,72.35,72.35,72.28,72.31,20059.0,63.0885,63.0885,63.0275,63.0536,20059.0
2019-02-26 12:40:00,72.31,72.37,72.31,72.34,9667.0,63.0536,63.1059,63.0536,63.0798,9667.0
2019-02-26 12:45:00,72.33,72.35,72.27,72.33,19991.0,63.0711,63.0885,63.0187,63.0711,19991.0
2019-02-26 12:50:00,72.34,72.37,72.31,72.31,8392.0,63.0798,63.1059,63.0536,63.0536,8392.0
2019-02-26 12:55:00,72.31,72.31,72.27,72.27,22576.0,63.0536,63.0536,63.0187,63.0187,22576.0
2019-02-26 13:00:00,72.27,72.32,72.23,72.23,14893.0,63.0187,63.0623,62.9839,62.9839,14893.0
2019-02-26 13:05:00,72.23,72.24,72.17,72.2,16224.0,62.9839,62.9926,62.9315,62.9577,16224.0
2019-02-26 13:10:00,72.21,72.24,72.17,72.23,18776.0,62.9664,62.9926,62.9315,62.9839,18776.0
2019-02-26 13:15:00,72.23,72.28,72.23,72.26,13081.0,62.9839,63.0275,62.9839,63.01,13081.0
2019-02-26 13:20:00,72.26,72.28,72.24,72.26,10860.0,63.01,63.0275,62.9926,63.01,10860.0
2019-02-26 13:25:00,72.26,72.27,72.2,72.21,22902.0,63.01,63.0187,62.9577,62.9664,22902.0
2019-02-26 13:30:00,72.21,72.25,72.19,72.23,21119.0,62.9664,63.0013,62.949,62.9839,21119.0
2019-02-26 13:35:00,72.24,72.24,72.22,72.23,5286.0,62.9926,62.9926,62.9751,62.9839,5286.0
2019-02-26 13:40:00,72.23,72.24,72.21,72.23,11206.0,62.9839,62.9926,62.9664,62.9839,11206.0
2019-02-26 13:45:00,72.24,72.32,72.24,72.3,15030.0,62.9926,63.0623,62.9926,63.0449,15030.0
2019-02-26 13:50:00,72.3,72.31,72.24,72.27,18973.0,63.0449,63.0536,62.9926,63.0187,18973.0
2019-02-26 13:55:00,72.27,72.27,72.22,72.23,9775.0,63.0187,63.0187,62.9751,62.9839,9775.0
2019-02-26 14:00:00,72.24,72.38,72.24,72.38,68761.0,62.9926,63.1147,62.9926,63.1147,68761.0
2019-02-26 14:05:00,72.38,72.39,72.33,72.34,10061.0,63.1147,63.1234,63.0711,63.0798,10061.0
2019-02-26 14:10:00,72.33,72.37,72.33,72.36,7117.0,63.0711,63.1059,63.0711,63.0972,7117.0
2019-02-26 14:15:00,72.35,72.35,72.31,72.33,11271.0,63.0885,63.0885,63.0536,63.0711,11271.0
2019-02-26 14:20:00,72.34,72.35,72.28,72.31,14987.0,63.0798,63.0885,63.0275,63.0536,14987.0
2019-02-26 14:25:00,72.3,72.36,72.3,72.34,7385.0,63.0449,63.0972,63.0449,63.0798,7385.0
2019-02-26 14:30:00,72.34,72.37,72.34,72.37,8973.0,63.0798,63.1059,63.0798,63.1059,8973.0
2019-02-26 14:35:00,72.36,72.46,72.36,72.44,16571.0,63.0972,63.1844,63.0972,63.167,16571.0
2019-02-26 14:40:00,72.44,72.47,72.43,72.44,10196.0,63.167,63.1931,63.1583,63.167,10196.0
2019-02-26 14:45:00,72.44,72.46,72.4,72.45,14164.0,63.167,63.1844,63.1321,63.1757,14164.0
2019-02-26 14:50:00,72.45,72.5,72.43,72.48,16860.0,63.1757,63.2193,63.1583,63.2019,16860.0
2019-02-26 14:55:00,72.49,72.56,72.49,72.56,12348.0,63.2106,63.2716,63.2106,63.2716,12348.0
2019-02-26 15:00:00,72.56,72.58,72.52,72.52,20144.0,63.2716,63.2891,63.2367,63.2367,20144.0
2019-02-26 15:05:00,72.52,72.55,72.49,72.52,23081.0,63.2367,63.2629,63.2106,63.2367,23081.0
2019-02-26 15:10:00,72.52,72.53,72.43,72.44,14866.0,63.2367,63.2455,63.1583,63.167,14866.0
2019-02-26 15:15:00,72.44,72.55,72.43,72.5,23653.0,63.167,63.2629,63.1583,63.2193,23653.0
2019-02-26 15:20:00,72.5,72.61,72.49,72.59,41724.0,63.2193,63.3152,63.2106,63.2978,41724.0
2019-02-26 15:25:00,72.59,72.63,72.56,72.56,29355.0,63.2978,63.3327,63.2716,63.2716,29355.0
2019-02-26 15:30:00,72.56,72.57,72.5,72.53,40515.0,63.2716,63.2803,63.2193,63.2455,40515.0
2019-02-26 15:35:00,72.53,72.54,72.43,72.45,22646.0,63.2455,63.2542,63.1583,63.1757,22646.0
2019-02-26 15:40:00,72.45,72.49,72.43,72.44,46966.0,63.1757,63.2106,63.1583,63.167,46966.0
2019-02-26 15:45:00,72.44,72.44,72.36,72.36,34682.0,63.167,63.167,63.0972,63.0972,34682.0
2019-02-26 15:50:00,72.36,72.43,72.36,72.42,54527.0,63.0972,63.1583,63.0972,63.1495,54527.0
2019-02-26 15:55:00,72.43,72.47,72.3,72.33,136407.0,63.1583,63.1931,63.0449,63.0711,136407.0
2019-02-27 09:30:00,72.16,72.21,72.07,72.19,27066.0,62.9228,62.9664,62.8443,62.949,27066.0
2019-02-27 09:35:00,72.17,72.58,72.17,72.56,19183.0,62.9315,63.2891,62.9315,63.2716,19183.0
2019-02-27 09:40:00,72.57,72.67,72.53,72.65,32238.0,63.2803,63.3675,63.2455,63.3501,32238.0
2019-02-27 09:45:00,72.66,72.8,72.65,72.72,19436.0,63.3588,63.4809,63.3501,63.4111,19436.0
2019-02-27 09:50:00,72.72,72.74,72.68,72.72,16339.0,63.4111,63.4286,63.3763,63.4111,16339.0
2019-02-27 09:55:00,72.71,72.72,72.6,72.67,32962.0,63.4024,63.4111,63.3065,63.3675,32962.0
2019-02-27 10:00:00,72.66,72.68,72.56,72.64,37695.0,63.3588,63.3763,63.2716,63.3414,37695.0
2019-02-27 10:05:00,72.64,72.69,72.6,72.67,18157.0,63.3414,63.385,63.3065,63.3675,18157.0
2019-02-27 10:10:00,72.67,72.67,72.42,72.5,45085.0,63.3675,63.3675,63.1495,63.2193,45085.0
2019-02-27 10:15:00,72.49,72.61,72.44,72.6,46458.0,63.2106,63.3152,63.167,63.3065,46458.0
2019-02-27 10:20:00,72.59,72.63,72.55,72.61,36182.0,63.2978,63.3327,63.2629,63.3152,36182.0
2019-02-27 10:25:00,72.61,72.67,72.53,72.6,25608.0,63.3152,63.3675,63.2455,63.3065,25608.0
2019-02-27 10:30:00,72.61,72.65,72.56,72.58,15748.0,63.3152,63.3501,63.2716,63.2891,15748.0
2019-02-27 10:35:00,72.6,72.64,72.55,72.62,21821.0,63.3065,63.3414,63.2629,63.3239,21821.0
2019-02-27 10:40:00,72.63,72.7,72.61,72.69,15348.0,63.3327,63.3937,63.3152,63.385,15348.0
2019-02-27 10:45:00,72.69,72.75,72.64,72.75,16942.0,63.385,63.4373,63.3414,63.4373,16942.0
2019-02-27 10:50:00,72.74,72.74,72.62,72.62,12051.0,63.4286,63.4286,63.3239,63.3239,12051.0
2019-02-27 10:55:00,72.61,72.66,72.55,72.66,14024.0,63.3152,63.3588,63.2629,63.3588,14024.0
2019-02-27 11:00:00,72.65,72.67,72.58,72.62,19272.0,63.3501,63.3675,63.2891,63.3239,19272.0
2019-02-27 11:05:00,72.62,72.71,72.62,72.71,20176.0,63.3239,63.4024,63.3239,63.4024,20176.0
2019-02-27 11:10:00,72.7,72.73,72.66,72.7,13222.0,63.3937,63.4199,63.3588,63.3937,13222.0
2019-02-27 11:15:00,72.69,72.7,72.63,72.7,13158.0,63.385,63.3937,63.3327,63.3937,13158.0
2019-02-27 11:20:00,72.7,72.81,72.69,72.79,16901.0,63.3937,63.4896,63.385,63.4722,16901.0
2019-02-27 11:25:00,72.8,72.83,72.71,72.79,19643.0,63.4809,63.507,63.4024,63.4722,19643.0
2019-02-27 11:30:00,72.8,72.8,72.77,72.79,13442.0,63.4809,63.4809,63.4547,63.4722,13442.0
2019-02-27 11:35:00,72.79,72.82,72.75,72.8,32867.0,63.4722,63.4983,63.4373,63.4809,32867.0
2019-02-27 11:40:00,72.8,72.81,72.72,72.73,17801.0,63.4809,63.4896,63.4111,63.4199,17801.0
2019-02-27 11:45:00,72.72,72.74,72.69,72.74,12943.0,63.4111,63.4286,63.385,63.4286,12943.0
2019-02-27 11:50:00,72.74,72.76,72.68,72.7,20061.0,63.4286,63.446,63.3763,63.3937,20061.0
2019-02-27 11:55:00,72.7,72.71,72.63,72.65,9598.0,63.3937,63.4024,63.3327,63.3501,9598.0
2019-02-27 12:00:00,72.66,72.66,72.63,72.65,8263.0,63.3588,63.3588,63.3327,63.3501,8263.0
2019-02-27 12:05:00,72.64,72.66,72.62,72.65,6372.0,63.3414,63.3588,63.3239,63.3501,6372.0
2019-02-27 12:10:00,72.66,72.68,72.63,72.67,7604.0,63.3588,63.3763,63.3327,63.3675,7604.0
2019-02-27 12:15:00,72.68,72.71,72.66,72.69,10808.0,63.3763,63.4024,63.3588,63.385,10808.0
2019-02-27 12:20:00,72.7,72.71,72.65,72.71,8326.0,63.3937,63.4024,63.3501,63.4024,8326.0
2019-02-27 12:25:00,72.71,72.73,72.71,72.71,8057.0,63.4024,63.4199,63.4024,63.4024,8057.0
2019-02-27 12:30:00,72.72,72.72,72.7,72.72,5813.0,63.4111,63.4111,63.3937,63.4111,5813.0
2019-02-27 12:35:00,72.72,72.8,72.69,72.8,8508.0,63.4111,63.4809,63.385,63.4809,8508.0
2019-02-27 12:40:00,72.81,72.89,72.8,72.88,28993.0,63.4896,63.5594,63.4809,63.5506,28993.0
2019-02-27 12:45:00,72.88,72.98,72.87,72.95,91417.0,63.5506,63.6378,63.5419,63.6117,91417.0
2019-02-27 12:50:00,72.96,72.96,72.91,72.93,20289.0,63.6204,63.6204,63.5768,63.5942,20289.0
2019-02-27 12:55:00,72.92,72.97,72.89,72.9,21039.0,63.5855,63.6291,63.5594,63.5681,21039.0
2019-02-27 13:00:00,72.9,72.9,72.86,72.86,14807.0,63.5681,63.5681,63.5332,63.5332,14807.0
2019-02-27 13:05:00,72.87,72.89,72.85,72.86,11290.0,63.5419,63.5594,63.5245,63.5332,11290.0
2019-02-27 13:10:00,72.86,72.86,72.82,72.86,14656.0,63.5332,63.5332,63.4983,63.5332,14656.0
2019-02-27 13:15:00,72.87,72.89,72.84,72.84,13181.0,63.5419,63.5594,63.5158,63.5158,13181.0
2019-02-27 13:20:00,72.83,72.92,72.82,72.91,21883.0,63.507,63.5855,63.4983,63.5768,21883.0
2019-02-27 13:25:00,72.9,72.9,72.82,72.83,18361.0,63.5681,63.5681,63.4983,63.507,18361.0
2019-02-27 13:30:00,72.83,72.83,72.8,72.81,12425.0,63.507,63.507,63.4809,63.4896,12425.0
2019-02-27 13:35:00,72.81,72.83,72.78,72.78,10068.0,63.4896,63.507,63.4635,63.4635,10068.0
2019-02-27 13:40:00,72.79,72.8,72.74,72.74,14752.0,63.4722,63.4809,63.4286,63.4286,14752.0
2019-02-27 13:45:00,72.75,72.77,72.75,72.76,58427.0,63.4373,63.4547,63.4373,63.446,58427.0
2019-02-27 13:50:00,72.76,72.79,72.74,72.74,46160.0,63.446,63.4722,63.4286,63.4286,46160.0
2019-02-27 13:55:00,72.74,72.76,72.7,72.72,21778.0,63.4286,63.446,63.3937,63.4111,21778.0
2019-02-27 14:00:00,72.71,72.79,72.68,72.78,69026.0,63.4024,63.4722,63.3763,63.4635,69026.0
2019-02-27 14:05:00,72.76,72.77,72.74,72.74,6687.0,63.446,63.4547,63.4286,63.4286,6687.0
2019-02-27 14:10:00,72.75,72.86,72.74,72.86,15698.0,63.4373,63.5332,63.4286,63.5332,15698.0
2019-02-27 14:15:00,72.86,72.87,72.83,72.83,4818.0,63.5332,63.5419,63.507,63.507,4818.0
2019-02-27 14:20:00,72.83,72.84,72.76,72.79,7299.0,63.507,63.5158,63.446,63.4722,7299.0
2019-02-27 14:25:00,72.77,72.78,72.74,72.74,8548.0,63.4547,63.4635,63.4286,63.4286,8548.0
2019-02-27 14:30:00,72.73,72.78,72.72,72.78,10329.0,63.4199,63.4635,63.4111,63.4635,10329.0
2019-02-27 14:35:00,72.78,72.78,72.74,72.75,12779.0,63.4635,63.4635,63.4286,63.4373,12779.0
2019-02-27 14:40:00,72.74,72.8,72.72,72.77,56172.0,63.4286,63.4809,63.4111,63.4547,56172.0
2019-02-27 14:45:00,72.78,72.78,72.7,72.75,17795.0,63.4635,63.4635,63.3937,63.4373,17795.0
2019-02-27 14:50:00,72.75,72.77,72.71,72.73,14395.0,63.4373,63.4547,63.4024,63.4199,14395.0
2019-02-27 14:55:00,72.73,72.78,72.72,72.74,20902.0,63.4199,63.4635,63.4111,63.4286,20902.0
2019-02-27 15:00:00,72.74,72.85,72.73,72.81,97474.0,63.4286,63.5245,63.4199,63.4896,97474.0
2019-02-27 15:05:00,72.82,72.86,72.79,72.86,22532.0,63.4983,63.5332,63.4722,63.5332,22532.0
2019-02-27 15:10:00,72.86,72.89,72.81,72.88,12818.0,63.5332,63.5594,63.4896,63.5506,12818.0
2019-02-27 15:15:00,72.88,72.89,72.8,72.82,12417.0,63.5506,63.5594,63.4809,63.4983,12417.0
2019-02-27 15:20:00,72.81,72.85,72.8,72.83,12196.0,63.4896,63.5245,63.4809,63.507,12196.0
2019-02-27 15:25:00,72.84,72.86,72.8,72.82,25449.0,63.5158,63.5332,63.4809,63.4983,25449.0
2019-02-27 15:30:00,72.8,72.84,72.79,72.8,75042.0,63.4809,63.5158,63.4722,63.4809,75042.0
2019-02-27 15:35:00,72.79,72.82,72.77,72.79,28341.0,63.4722,63.4983,63.4547,63.4722,28341.0
2019-02-27 15:40:00,72.79,72.83,72.76,72.8,30840.0,63.4722,63.507,63.446,63.4809,30840.0
2019-02-27 15:45:00,72.8,72.8,72.72,72.75,43080.0,63.4809,63.4809,63.4111,63.4373,43080.0
2019-02-27 15:50:00,72.76,72.76,72.65,72.68,46780.0,63.446,63.446,63.3501,63.3763,46780.0
2019-02-27 15:55:00,72.68,72.74,72.68,72.71,211889.0,63.3763,63.4286,63.3763,63.4024,211889.0
2019-02-28 09:30:00,72.8,72.84,72.58,72.59,34539.0,63.4809,63.5158,63.2891,63.2978,34539.0
2019-02-28 09:35:00,72.61,72.91,72.61,72.81,15808.0,63.3152,63.5768,63.3152,63.4896,15808.0
2019-02-28 09:40:00,72.83,72.87,72.76,72.85,15599.0,63.507,63.5419,63.446,63.5245,15599.0
2019-02-28 09:45:00,72.86,72.91,72.78,72.84,38250.0,63.5332,63.5768,63.4635,63.5158,38250.0
2019-02-28 09:50:00,72.85,72.88,72.79,72.79,17097.0,63.5245,63.5506,63.4722,63.4722,17097.0
2019-02-28 09:55:00,72.79,72.9,72.71,72.89,26974.0,63.4722,63.5681,63.4024,63.5594,26974.0
2019-02-28 10:00:00,72.89,72.93,72.83,72.87,36120.0,63.5594,63.5942,63.507,63.5419,36120.0
2019-02-28 10:05:00,72.88,72.94,72.87,72.88,23120.0,63.5506,63.603,63.5419,63.5506,23120.0
2019-02-28 10:10:00,72.87,72.9,72.73,72.74,37920.0,63.5419,63.5681,63.4199,63.4286,37920.0
2019-02-28 10:15:00,72.74,72.92,72.74,72.89,13089.0,63.4286,63.5855,63.4286,63.5594,13089.0
2019-02-28 10:20:00,72.9,73.04,72.9,72.95,42218.0,63.5681,63.6902,63.5681,63.6117,42218.0
2019-02-28 10:25:00,72.95,72.96,72.82,72.89,22687.0,63.6117,63.6204,63.4983,63.5594,22687.0
2019-02-28 10:30:00,72.9,72.92,72.84,72.85,20900.0,63.5681,63.5855,63.5158,63.5245,20900.0
2019-02-28 10:35:00,72.85,72.87,72.77,72.81,11688.0,63.5245,63.5419,63.4547,63.4896,11688.0
2019-02-28 10:40:00,72.82,72.82,72.74,72.78,13521.0,63.4983,63.4983,63.4286,63.4635,13521.0
2019-02-28 10:45:00,72.77,72.78,72.69,72.73,13271.0,63.4547,63.4635,63.385,63.4199,13271.0
2019-02-28 10:50:00,72.73,72.84,72.7,72.83,11778.0,63.4199,63.5158,63.3937,63.507,11778.0
2019-02-28 10:55:00,72.82,72.85,72.81,72.83,12896.0,63.4983,63.5245,63.4896,63.507,12896.0
2019-02-28 11:00:00,72.83,72.91,72.81,72.88,20958.0,63.507,63.5768,63.4896,63.5506,20958.0
2019-02-28 11:05:00,72.87,72.87,72.84,72.85,17778.0,63.5419,63.5419,63.5158,63.5245,17778.0
2019-02-28 11:10:00,72.84,72.92,72.84,72.88,15738.0,63.5158,63.5855,63.5158,63.5506,15738.0
2019-02-28 11:15:00,72.87,72.91,72.86,72.9,20426.0,63.5419,63.5768,63.5332,63.5681,20426.0
2019-02-28 11:20:00,72.9,72.92,72.86,72.87,31397.0,63.5681,63.5855,63.5332,63.5419,31397.0
2019-02-28 11:25:00,72.88,72.92,72.87,72.92,55199.0,63.5506,63.5855,63.5419,63.5855,55199.0
2019-02-28 11:30:00,72.92,72.92,72.83,72.85,45925.0,63.5855,63.5855,63.507,63.5245,45925.0
2019-02-28 11:35:00,72.85,72.88,72.84,72.86,35838.0,63.5245,63.5506,63.5158,63.5332,35838.0
2019-02-28 11:40:00,72.85,72.86,72.8,72.81,10897.0,63.5245,63.5332,63.4809,63.4896,10897.0
2019-02-28 11:45:00,72.8,72.89,72.8,72.84,29090.0,63.4809,63.5594,63.4809,63.5158,29090.0
2019-02-28 11:50:00,72.85,72.87,72.83,72.83,24537.0,63.5245,63.5419,63.507,63.507,24537.0
2019-02-28 11:55:00,72.84,72.86,72.83,72.84,19065.0,63.5158,63.5332,63.507,63.5158,19065.0
2019-02-28 12:00:00,72.84,72.86,72.83,72.86,16120.0,63.5158,63.5332,63.507,63.5332,16120.0
2019-02-28 12:05:00,72.86,73.0,72.86,73.0,66722.0,63.5332,63.6553,63.5332,63.6553,66722.0
2019-02-28 12:10:00,72.99,73.01,72.98,73.0,16485.0,63.6466,63.664,63.6378,63.6553,16485.0
2019-02-28 12:15:00,73.0,73.15,72.99,73.07,22134.0,63.6553,63.7861,63.6466,63.7163,22134.0
2019-02-28 12:20:00,73.08,73.18,73.08,73.18,10486.0,63.725,63.8122,63.725,63.8122,10486.0
2019-02-28 12:25:00,73.18,73.19,73.15,73.16,8180.0,63.8122,63.821,63.7861,63.7948,8180.0
2019-02-28 12:30:00,73.17,73.17,73.11,73.11,13193.0,63.8035,63.8035,63.7512,63.7512,13193.0
2019-02-28 12:35:00,73.1,73.11,73.04,73.08,14092.0,63.7425,63.7512,63.6902,63.725,14092.0
2019-02-28 12:40:00,73.08,73.11,73.07,73.09,9624.0,63.725,63.7512,63.7163,63.7338,9624.0
2019-02-28 12:45:00,73.09,73.14,73.09,73.13,8058.0,63.7338,63.7774,63.7338,63.7686,8058.0
2019-02-28 12:50:00,73.12,73.24,73.12,73.24,14432.0,63.7599,63.8646,63.7599,63.8646,14432.0
2019-02-28 12:55:00,73.25,73.35,73.24,73.34,30270.0,63.8733,63.9605,63.8646,63.9518,30270.0
2019-02-28 13:00:00,73.34,73.42,73.29,73.32,93253.0,63.9518,64.0215,63.9082,63.9343,93253.0
2019-02-28 13:05:00,73.31,73.34,73.28,73.29,13208.0,63.9256,63.9518,63.8994,63.9082,13208.0
2019-02-28 13:10:00,73.28,73.29,73.24,73.25,8546.0,63.8994,63.9082,63.8646,63.8733,8546.0
2019-02-28 13:15:00,73.25,73.29,73.23,73.29,11386.0,63.8733,63.9082,63.8558,63.9082,11386.0
2019-02-28 13:20:00,73.3,73.32,73.28,73.29,10946.0,63.9169,63.9343,63.8994,63.9082,10946.0
2019-02-28 13:25:00,73.28,73.28,73.22,73.22,8129.0,63.8994,63.8994,63.8471,63.8471,8129.0
2019-02-28 13:30:00,73.23,73.26,73.22,73.25,14364.0,63.8558,63.882,63.8471,63.8733,14364.0
2019-02-28 13:35:00,73.26,73.31,73.24,73.31,12566.0,63.882,63.9256,63.8646,63.9256,12566.0
2019-02-28 13:40:00,73.31,73.32,73.3,73.3,5919.0,63.9256,63.9343,63.9169,63.9169,5919.0
2019-02-28 13:45:00,73.31,73.31,73.2,73.21,14065.0,63.9256,63.9256,63.8297,63.8384,14065.0
2019-02-28 13:50:00,73.2,73.24,73.19,73.24,10326.0,63.8297,63.8646,63.821,63.8646,10326.0
2019-02-28 13:55:00,73.24,73.25,73.2,73.2,7997.0,63.8646,63.8733,63.8297,63.8297,7997.0
2019-02-28 14:00:00,73.21,73.23,73.18,73.2,14837.0,63.8384,63.8558,63.8122,63.8297,14837.0
2019-02-28 14:05:00,73.21,73.22,73.18,73.19,16231.0,63.8384,63.8471,63.8122,63.821,16231.0
2019-02-28 14:10:00,73.19,73.21,73.18,73.2,16673.0,63.821,63.8384,63.8122,63.8297,16673.0
2019-02-28 14:15:00,73.21,73.22,73.2,73.2,13145.0,63.8384,63.8471,63.8297,63.8297,13145.0
2019-02-28 14:20:00,73.2,73.23,73.18,73.22,25314.0,63.8297,63.8558,63.8122,63.8471,25314.0
2019-02-28 14:25:00,73.22,73.23,73.21,73.22,15235.0,63.8471,63.8558,63.8384,63.8471,15235.0
2019-02-28 14:30:00,73.22,73.22,73.15,73.16,31600.0,63.8471,63.8471,63.7861,63.7948,31600.0
2019-02-28 14:35:00,73.16,73.21,73.15,73.21,30094.0,63.7948,63.8384,63.7861,63.8384,30094.0
2019-02-28 14:40:00,73.2,73.21,73.17,73.2,17808.0,63.8297,63.8384,63.8035,63.8297,17808.0
2019-02-28 14:45:00,73.19,73.2,73.15,73.16,11757.0,63.821,63.8297,63.7861,63.7948,11757.0
2019-02-28 14:50:00,73.16,73.16,73.05,73.06,30361.0,63.7948,63.7948,63.6989,63.7076,30361.0
2019-02-28 14:55:00,73.06,73.11,73.03,73.05,25124.0,63.7076,63.7512,63.6814,63.6989,25124.0
2019-02-28 15:00:00,73.06,73.09,73.05,73.08,17373.0,63.7076,63.7338,63.6989,63.725,17373.0
2019-02-28 15:05:00,73.08,73.09,73.02,73.05,32257.0,63.725,63.7338,63.6727,63.6989,32257.0
2019-02-28 15:10:00,73.04,73.11,73.04,73.1,22627.0,63.6902,63.7512,63.6902,63.7425,22627.0
2019-02-28 15:15:00,73.11,73.18,73.09,73.17,26878.0,63.7512,63.8122,63.7338,63.8035,26878.0
2019-02-28 15:20:00,73.18,73.19,73.1,73.11,31788.0,63.8122,63.821,63.7425,63.7512,31788.0
2019-02-28 15:25:00,73.11,73.17,73.11,73.15,26506.0,63.7512,63.8035,63.7512,63.7861,26506.0
2019-02-28 15:30:00,73.15,73.23,73.13,73.22,35497.0,63.7861,63.8558,63.7686,63.8471,35497.0
2019-02-28 15:35:00,73.22,73.31,73.18,73.2,48304.0,63.8471,63.9256,63.8122,63.8297,48304.0
2019-02-28 15:40:00,73.2,73.21,73.09,73.09,50878.0,63.8297,63.8384,63.7338,63.7338,50878.0
2019-02-28 15:45:00,73.08,73.08,72.98,72.99,71654.0,63.725,63.725,63.6378,63.6466,71654.0
2019-02-28 15:50:00,72.98,73.02,72.98,73.01,53346.0,63.6378,63.6727,63.6378,63.664,53346.0
2019-02-28 15:55:00,73.0,73.01,72.87,72.91,233889.0,63.6553,63.664,63.5419,63.5768,233889.0
2019-03-01 09:30:00,73.44,73.78,73.41,73.65,76591.0,64.039,64.3354,64.0128,64.2221,76591.0
2019-03-01 09:35:00,73.64,73.65,73.39,73.4,30128.0,64.2134,64.2221,63.9954,64.0041,30128.0
2019-03-01 09:40:00,73.4,73.43,73.13,73.15,30577.0,64.0041,64.0302,63.7686,63.7861,30577.0
2019-03-01 09:45:00,73.18,73.28,73.16,73.21,19788.0,63.8122,63.8994,63.7948,63.8384,19788.0
2019-03-01 09:50:00,73.24,73.26,73.0,73.05,13494.0,63.8646,63.882,63.6553,63.6989,13494.0
2019-03-01 09:55:00,73.05,73.07,72.9,72.9,12069.0,63.6989,63.7163,63.5681,63.5681,12069.0
2019-03-01 10:00:00,72.9,73.0,72.79,72.95,36409.0,63.5681,63.6553,63.4722,63.6117,36409.0
2019-03-01 10:05:00,72.97,72.97,72.85,72.92,15917.0,63.6291,63.6291,63.5245,63.5855,15917.0
2019-03-01 10:10:00,72.93,72.98,72.87,72.87,27340.0,63.5942,63.6378,63.5419,63.5419,27340.0
2019-03-01 10:15:00,72.87,72.9,72.82,72.86,13344.0,63.5419,63.5681,63.4983,63.5332,13344.0
2019-03-01 10:20:00,72.85,72.86,72.73,72.76,18265.0,63.5245,63.5332,63.4199,63.446,18265.0
2019-03-01 10:25:00,72.77,72.86,72.76,72.81,37546.0,63.4547,63.5332,63.446,63.4896,37546.0
2019-03-01 10:30:00,72.82,72.82,72.73,72.77,38400.0,63.4983,63.4983,63.4199,63.4547,38400.0
2019-03-01 10:35:00,72.77,72.83,72.75,72.8,45238.0,63.4547,63.507,63.4373,63.4809,45238.0
2019-03-01 10:40:00,72.8,72.94,72.8,72.92,24652.0,63.4809,63.603,63.4809,63.5855,24652.0
2019-03-01 10:45:00,72.92,72.99,72.92,72.96,46420.0,63.5855,63.6466,63.5855,63.6204,46420.0
2019-03-01 10:50:00,72.95,72.96,72.9,72.9,26460.0,63.6117,63.6204,63.5681,63.5681,26460.0
2019-03-01 10:55:00,72.89,72.9,72.83,72.84,22225.0,63.5594,63.5681,63.507,63.5158,22225.0
2019-03-01 11:00:00,72.84,72.89,72.83,72.88,33207.0,63.5158,63.5594,63.507,63.5506,33207.0
2019-03-01 11:05:00,72.87,72.92,72.81,72.92,18030.0,63.5419,63.5855,63.4896,63.5855,18030.0
2019-03-01 11:10:00,72.91,72.92,72.83,72.84,17256.0,63.5768,63.5855,63.507,63.5158,17256.0
2019-03-01 11:15:00,72.84,72.89,72.82,72.87,19626.0,63.5158,63.5594,63.4983,63.5419,19626.0
2019-03-01 11:20:00,72.87,72.87,72.79,72.81,26956.0,63.5419,63.5419,63.4722,63.4896,26956.0
2019-03-01 11:25:00,72.82,72.89,72.81,72.85,15065.0,63.4983,63.5594,63.4896,63.5245,15065.0
2019-03-01 11:30:00,72.86,72.89,72.83,72.86,16386.0,63.5332,63.5594,63.507,63.5332,16386.0
2019-03-01 11:35:00,72.87,72.91,72.83,72.9,35386.0,63.5419,63.5768,63.507,63.5681,35386.0
2019-03-01 11:40:00,72.9,72.9,72.74,72.74,12626.0,63.5681,63.5681,63.4286,63.4286,12626.0
2019-03-01 11:45:00,72.75,72.78,72.69,72.71,14218.0,63.4373,63.4635,63.385,63.4024,14218.0
2019-03-01 11:50:00,72.72,72.73,72.68,72.7,32626.0,63.4111,63.4199,63.3763,63.3937,32626.0
2019-03-01 11:55:00,72.71,72.79,72.69,72.76,8958.0,63.4024,63.4722,63.385,63.446,8958.0
2019-03-01 12:00:00,72.76,72.76,72.72,72.73,19477.0,63.446,63.446,63.4111,63.4199,19477.0
2019-03-01 12:05:00,72.74,72.99,72.73,72.94,210209.0,63.4286,63.6466,63.4199,63.603,210209.0
2019-03-01 12:10:00,72.93,72.94,72.88,72.91,17296.0,63.5942,63.603,63.5506,63.5768,17296.0
2019-03-01 12:15:00,72.91,72.93,72.88,72.9,18149.0,63.5768,63.5942,63.5506,63.5681,18149.0
2019-03-01 12:20:00,72.9,72.93,72.89,72.92,15615.0,63.5681,63.5942,63.5594,63.5855,15615.0
2019-03-01 12:25:00,72.92,72.95,72.9,72.94,42679.0,63.5855,63.6117,63.5681,63.603,42679.0
2019-03-01 12:30:00,72.93,72.95,72.93,72.93,20241.0,63.5942,63.6117,63.5942,63.5942,20241.0
2019-03-01 12:35:00,72.95,72.99,72.88,72.88,14457.0,63.6117,63.6466,63.5506,63.5506,14457.0
2019-03-01 12:40:00,72.88,72.98,72.87,72.97,17599.0,63.5506,63.6378,63.5419,63.6291,17599.0
2019-03-01 12:45:00,72.97,72.98,72.93,72.98,12488.0,63.6291,63.6378,63.5942,63.6378,12488.0
2019-03-01 12:50:00,72.96,72.99,72.95,72.96,9103.0,63.6204,63.6466,63.6117,63.6204,9103.0
2019-03-01 12:55:00,72.97,73.02,72.92,73.0,59196.0,63.6291,63.6727,63.5855,63.6553,59196.0
2019-03-01 13:00:00,73.0,73.02,72.97,73.0,11075.0,63.6553,63.6727,63.6291,63.6553,11075.0
2019-03-01 13:05:00,73.0,73.06,72.96,73.03,27493.0,63.6553,63.7076,63.6204,63.6814,27493.0
2019-03-01 13:10:00,73.02,73.03,72.98,73.0,9731.0,63.6727,63.6814,63.6378,63.6553,9731.0
2019-03-01 13:15:00,73.0,73.07,72.97,73.04,19120.0,63.6553,63.7163,63.6291,63.6902,19120.0
2019-03-01 13:20:00,73.04,73.05,72.93,72.94,29275.0,63.6902,63.6989,63.5942,63.603,29275.0
2019-03-01 13:25:00,72.92,72.95,72.9,72.91,11838.0,63.5855,63.6117,63.5681,63.5768,11838.0
2019-03-01 13:30:00,72.92,72.94,72.88,72.9,6662.0,63.5855,63.603,63.5506,63.5681,6662.0
2019-03-01 13:35:00,72.9,72.91,72.87,72.87,25730.0,63.5681,63.5768,63.5419,63.5419,25730.0
2019-03-01 13:40:00,72.87,72.98,72.85,72.95,22210.0,63.5419,63.6378,63.5245,63.6117,22210.0
2019-03-01 13:45:00,72.96,72.99,72.95,72.97,12539.0,63.6204,63.6466,63.6117,63.6291,12539.0
2019-03-01 13:50:00,72.97,72.97,72.93,72.95,11093.0,63.6291,63.6291,63.5942,63.6117,11093.0
2019-03-01 13:55:00,72.94,72.96,72.92,72.92,16791.0,63.603,63.6204,63.5855,63.5855,16791.0
2019-03-01 14:00:00,72.93,72.95,72.86,72.88,23577.0,63.5942,63.6117,63.5332,63.5506,23577.0
2019-03-01 14:05:00,72.88,72.93,72.87,72.92,12375.0,63.5506,63.5942,63.5419,63.5855,12375.0
2019-03-01 14:10:00,72.93,72.97,72.92,72.94,12119.0,63.5942,63.6291,63.5855,63.603,12119.0
2019-03-01 14:15:00,72.95,72.96,72.92,72.94,14166.0,63.6117,63.6204,63.5855,63.603,14166.0
2019-03-01 14:20:00,72.94,73.07,72.94,73.07,15284.0,63.603,63.7163,63.603,63.7163,15284.0
2019-03-01 14:25:00,73.07,73.16,73.06,73.13,14537.0,63.7163,63.7948,63.7076,63.7686,14537.0
2019-03-01 14:30:00,73.13,73.14,73.08,73.11,16723.0,63.7686,63.7774,63.725,63.7512,16723.0
2019-03-01 14:35:00,73.11,73.13,73.09,73.1,22820.0,63.7512,63.7686,63.7338,63.7425,22820.0
2019-03-01 14:40:00,73.1,73.13,73.08,73.11,14464.0,63.7425,63.7686,63.725,63.7512,14464.0
2019-03-01 14:45:00,73.12,73.13,73.08,73.12,17585.0,63.7599,63.7686,63.725,63.7599,17585.0
2019-03-01 14:50:00,73.12,73.16,73.09,73.14,36377.0,63.7599,63.7948,63.7338,63.7774,36377.0
2019-03-01 14:55:00,73.15,73.19,73.1,73.15,16351.0,63.7861,63.821,63.7425,63.7861,16351.0
2019-03-01 15:00:00,73.16,73.16,73.07,73.08,12181.0,63.7948,63.7948,63.7163,63.725,12181.0
2019-03-01 15:05:00,73.09,73.17,73.09,73.15,11825.0,63.7338,63.8035,63.7338,63.7861,11825.0
2019-03-01 15:10:00,73.16,73.17,73.11,73.12,15432.0,63.7948,63.8035,63.7512,63.7599,15432.0
2019-03-01 15:15:00,73.11,73.12,73.09,73.12,11609.0,63.7512,63.7599,63.7338,63.7599,11609.0
2019-03-01 15:20:00,73.12,73.12,73.07,73.09,15751.0,63.7599,63.7599,63.7163,63.7338,15751.0
2019-03-01 15:25:00,73.09,73.16,73.09,73.15,22424.0,63.7338,63.7948,63.7338,63.7861,22424.0
2019-03-01 15:30:00,73.15,73.17,73.11,73.11,20599.0,63.7861,63.8035,63.7512,63.7512,20599.0
2019-03-01 15:35:00,73.11,73.15,73.08,73.12,36454.0,63.7512,63.7861,63.725,63.7599,36454.0
2019-03-01 15:40:00,73.13,73.19,73.12,73.15,81109.0,63.7686,63.821,63.7599,63.7861,81109.0
2019-03-01 15:45:00,73.15,73.2,73.11,73.13,48007.0,63.7861,63.8297,63.7512,63.7686,48007.0
2019-03-01 15:50:00,73.14,73.14,73.04,73.05,111170.0,63.7774,63.7774,63.6902,63.6989,111170.0
2019-03-01 15:55:00,73.04,73.07,72.97,73.02,303351.0,63.6902,63.7163,63.6291,63.6727,303351.0
2019-03-04 09:30:00,73.19,73.32,73.05,73.28,62358.0,63.821,63.9343,63.6989,63.8994,62358.0
2019-03-04 09:35:00,73.28,73.47,73.24,73.46,25837.0,63.8994,64.0651,63.8646,64.0564,25837.0
2019-03-04 09:40:00,73.48,73.56,73.43,73.53,15704.0,64.0738,64.1436,64.0302,64.1174,15704.0
2019-03-04 09:45:00,73.52,73.52,73.41,73.49,16213.0,64.1087,64.1087,64.0128,64.0826,16213.0
2019-03-04 09:50:00,73.5,73.53,73.44,73.45,20840.0,64.0913,64.1174,64.039,64.0477,20840.0
2019-03-04 09:55:00,73.45,73.51,73.43,73.51,21122.0,64.0477,64.1,64.0302,64.1,21122.0
2019-03-04 10:00:00,73.51,73.64,73.51,73.59,29853.0,64.1,64.2134,64.1,64.1698,29853.0
2019-03-04 10:05:00,73.59,73.68,73.53,73.59,23726.0,64.1698,64.2482,64.1174,64.1698,23726.0
2019-03-04 10:10:00,73.6,73.64,73.46,73.58,22954.0,64.1785,64.2134,64.0564,64.161,22954.0
2019-03-04 10:15:00,73.58,73.58,73.49,73.52,19180.0,64.161,64.161,64.0826,64.1087,19180.0
2019-03-04 10:20:00,73.51,73.6,73.49,73.6,16210.0,64.1,64.1785,64.0826,64.1785,16210.0
2019-03-04 10:25:00,73.6,73.69,73.6,73.62,22897.0,64.1785,64.257,64.1785,64.1959,22897.0
2019-03-04 10:30:00,73.64,73.66,73.54,73.59,19523.0,64.2134,64.2308,64.1262,64.1698,19523.0
2019-03-04 10:35:00,73.59,73.62,73.55,73.58,13923.0,64.1698,64.1959,64.1349,64.161,13923.0
2019-03-04 10:40:00,73.58,73.59,73.47,73.49,33537.0,64.161,64.1698,64.0651,64.0826,33537.0
2019-03-04 10:45:00,73.49,73.52,73.42,73.43,30900.0,64.0826,64.1087,64.0215,64.0302,30900.0
2019-03-04 10:50:00,73.43,73.43,73.31,73.31,31838.0,64.0302,64.0302,63.9256,63.9256,31838.0
2019-03-04 10:55:00,73.31,73.36,73.23,73.33,17876.0,63.9256,63.9692,63.8558,63.943,17876.0
2019-03-04 11:00:00,73.31,73.32,73.2,73.2,35899.0,63.9256,63.9343,63.8297,63.8297,35899.0
2019-03-04 11:05:00,73.22,73.28,73.17,73.17,13957.0,63.8471,63.8994,63.8035,63.8035,13957.0
2019-03-04 11:10:00,73.16,73.21,73.15,73.19,7419.0,63.7948,63.8384,63.7861,63.821,7419.0
2019-03-04 11:15:00,73.19,73.21,73.13,73.13,14028.0,63.821,63.8384,63.7686,63.7686,14028.0
2019-03-04 11:20:00,73.14,73.14,72.97,72.99,17470.0,63.7774,63.7774,63.6291,63.6466,17470.0
2019-03-04 11:25:00,72.98,73.01,72.88,72.88,11527.0,63.6378,63.664,63.5506,63.5506,11527.0
2019-03-04 11:30:00,72.86,72.87,72.65,72.69,34251.0,63.5332,63.5419,63.3501,63.385,34251.0
2019-03-04 11:35:00,72.7,72.78,72.7,72.7,20030.0,63.3937,63.4635,63.3937,63.3937,20030.0
2019-03-04 11:40:00,72.69,72.71,72.56,72.56,17460.0,63.385,63.4024,63.2716,63.2716,17460.0
2019-03-04 11:45:00,72.56,72.6,72.5,72.51,13877.0,63.2716,63.3065,63.2193,63.228,13877.0
2019-03-04 11:50:00,72.54,72.56,72.33,72.39,38114.0,63.2542,63.2716,63.0711,63.1234,38114.0
2019-03-04 11:55:00,72.38,72.4,72.24,72.33,18799.0,63.1147,63.1321,62.9926,63.0711,18799.0
2019-03-04 12:00:00,72.33,72.54,72.29,72.52,23269.0,63.0711,63.2542,63.0362,63.2367,23269.0
2019-03-04 12:05:00,72.52,72.53,72.47,72.51,16127.0,63.2367,63.2455,63.1931,63.228,16127.0
2019-03-04 12:10:00,72.5,72.5,72.38,72.38,15564.0,63.2193,63.2193,63.1147,63.1147,15564.0
2019-03-04 12:15:00,72.37,72.37,72.15,72.2,30121.0,63.1059,63.1059,62.9141,62.9577,30121.0
2019-03-04 12:20:00,72.21,72.28,72.2,72.22,18585.0,62.9664,63.0275,62.9577,62.9751,18585.0
2019-03-04 12:25:00,72.24,72.34,72.2,72.34,18854.0,62.9926,63.0798,62.9577,63.0798,18854.0
2019-03-04 12:30:00,72.34,72.36,72.3,72.3,17424.0,63.0798,63.0972,63.0449,63.0449,17424.0
2019-03-04 12:35:00,72.31,72.31,72.23,72.28,19609.0,63.0536,63.0536,62.9839,63.0275,19609.0
2019-03-04 12:40:00,72.26,72.27,72.18,72.18,17260.0,63.01,63.0187,62.9403,62.9403,17260.0
2019-03-04 12:45:00,72.19,72.19,72.06,72.15,20413.0,62.949,62.949,62.8356,62.9141,20413.0
2019-03-04 12:50:00,72.14,72.19,72.12,72.14,12691.0,62.9054,62.949,62.8879,62.9054,12691.0
2019-03-04 12:55:00,72.13,72.19,72.08,72.17,14551.0,62.8967,62.949,62.8531,62.9315,14551.0
2019-03-04 13:00:00,72.17,72.17,72.08,72.12,18921.0,62.9315,62.9315,62.8531,62.8879,18921.0
2019-03-04 13:05:00,72.1,72.15,72.07,72.07,12913.0,62.8705,62.9141,62.8443,62.8443,12913.0
2019-03-04 13:10:00,72.07,72.16,72.06,72.12,15951.0,62.8443,62.9228,62.8356,62.8879,15951.0
2019-03-04 13:15:00,72.12,72.19,72.11,72.16,8373.0,62.8879,62.949,62.8792,62.9228,8373.0
2019-03-04 13:20:00,72.17,72.27,72.17,72.26,11432.0,62.9315,63.0187,62.9315,63.01,11432.0
2019-03-04 13:25:00,72.27,72.27,72.21,72.24,15473.0,63.0187,63.0187,62.9664,62.9926,15473.0
2019-03-04 13:30:00,72.24,72.29,72.22,72.27,16671.0,62.9926,63.0362,62.9751,63.0187,16671.0
2019-03-04 13:35:00,72.27,72.3,72.24,72.25,13486.0,63.0187,63.0449,62.9926,63.0013,13486.0
2019-03-04 13:40:00,72.25,72.38,72.24,72.37,9029.0,63.0013,63.1147,62.9926,63.1059,9029.0
2019-03-04 13:45:00,72.37,72.37,72.27,72.27,8275.0,63.1059,63.1059,63.0187,63.0187,8275.0
2019-03-04 13:50:00,72.28,72.33,72.23,72.33,10789.0,63.0275,63.0711,62.9839,63.0711,10789.0
2019-03-04 13:55:00,72.33,72.38,72.33,72.37,10762.0,63.0711,63.1147,63.0711,63.1059,10762.0
2019-03-04 14:00:00,72.37,72.42,72.37,72.4,19345.0,63.1059,63.1495,63.1059,63.1321,19345.0
2019-03-04 14:05:00,72.4,72.48,72.39,72.45,18888.0,63.1321,63.2019,63.1234,63.1757,18888.0
2019-03-04 14:10:00,72.46,72.46,72.4,72.44,16072.0,63.1844,63.1844,63.1321,63.167,16072.0
2019-03-04 14:15:00,72.43,72.49,72.42,72.48,16243.0,63.1583,63.2106,63.1495,63.2019,16243.0
2019-03-04 14:20:00,72.5,72.54,72.49,72.54,13440.0,63.2193,63.2542,63.2106,63.2542,13440.0
2019-03-04 14:25:00,72.53,72.61,72.53,72.61,14389.0,63.2455,63.3152,63.2455,63.3152,14389.0
2019-03-04 14:30:00,72.62,72.62,72.54,72.55,16471.0,63.3239,63.3239,63.2542,63.2629,16471.0
2019-03-04 14:35:00,72.56,72.58,72.54,72.56,14740.0,63.2716,63.2891,63.2542,63.2716,14740.0
2019-03-04 14:40:00,72.56,72.62,72.51,72.56,19632.0,63.2716,63.3239,63.228,63.2716,19632.0
2019-03-04 14:45:00,72.56,72.6,72.55,72.56,13054.0,63.2716,63.3065,63.2629,63.2716,13054.0
2019-03-04 14:50:00,72.57,72.68,72.57,72.62,21814.0,63.2803,63.3763,63.2803,63.3239,21814.0
2019-03-04 14:55:00,72.62,72.64,72.54,72.54,14395.0,63.3239,63.3414,63.2542,63.2542,14395.0
2019-03-04 15:00:00,72.54,72.55,72.42,72.45,19588.0,63.2542,63.2629,63.1495,63.1757,19588.0
2019-03-04 15:05:00,72.45,72.45,72.38,72.38,19081.0,63.1757,63.1757,63.1147,63.1147,19081.0
2019-03-04 15:10:00,72.38,72.46,72.37,72.44,16903.0,63.1147,63.1844,63.1059,63.167,16903.0
2019-03-04 15:15:00,72.44,72.51,72.41,72.48,24863.0,63.167,63.228,63.1408,63.2019,24863.0
2019-03-04 15:20:00,72.49,72.52,72.32,72.37,23074.0,63.2106,63.2367,63.0623,63.1059,23074.0
2019-03-04 15:25:00,72.38,72.49,72.37,72.42,20165.0,63.1147,63.2106,63.1059,63.1495,20165.0
2019-03-04 15:30:00,72.42,72.55,72.38,72.53,33460.0,63.1495,63.2629,63.1147,63.2455,33460.0
2019-03-04 15:35:00,72.52,72.54,72.47,72.48,70104.0,63.2367,63.2542,63.1931,63.2019,70104.0
2019-03-04 15:40:00,72.48,72.52,72.46,72.52,61379.0,63.2019,63.2367,63.1844,63.2367,61379.0
2019-03-04 15:45:00,72.51,72.6,72.51,72.55,44998.0,63.228,63.3065,63.228,63.2629,44998.0
2019-03-04 15:50:00,72.56,72.65,72.5,72.61,70017.0,63.2716,63.3501,63.2193,63.3152,70017.0
2019-03-04 15:55:00,72.6,72.74,72.59,72.72,168403.0,63.3065,63.4286,63.2978,63.4111,168403.0
2019-03-05 09:30:00,72.77,72.87,72.71,72.83,43365.0,63.4547,63.5419,63.4024,63.507,43365.0
2019-03-05 09:35:00,72.83,72.83,72.67,72.73,17580.0,63.507,63.507,63.3675,63.4199,17580.0
2019-03-05 09:40:00,72.71,72.84,72.71,72.72,15766.0,63.4024,63.5158,63.4024,63.4111,15766.0
2019-03-05 09:45:00,72.72,72.85,72.66,72.73,14496.0,63.4111,63.5245,63.3588,63.4199,14496.0
2019-03-05 09:50:00,72.76,72.8,72.61,72.69,13089.0,63.446,63.4809,63.3152,63.385,13089.0
2019-03-05 09:55:00,72.7,72.84,72.7,72.76,24814.0,63.3937,63.5158,63.3937,63.446,24814.0
2019-03-05 10:00:00,72.77,72.97,72.77,72.92,25079.0,63.4547,63.6291,63.4547,63.5855,25079.0
2019-03-05 10:05:00,72.93,72.98,72.84,72.89,20311.0,63.5942,63.6378,63.5158,63.5594,20311.0
2019-03-05 10:10:00,72.88,72.9,72.81,72.82,12403.0,63.5506,63.5681,63.4896,63.4983,12403.0
2019-03-05 10:15:00,72.83,72.83,72.65,72.67,12799.0,63.507,63.507,63.3501,63.3675,12799.0
2019-03-05 10:20:00,72.67,72.67,72.53,72.63,26745.0,63.3675,63.3675,63.2455,63.3327,26745.0
2019-03-05 10:25:00,72.65,72.7,72.59,72.65,19421.0,63.3501,63.3937,63.2978,63.3501,19421.0
2019-03-05 10:30:00,72.66,72.73,72.65,72.67,5342.0,63.3588,63.4199,63.3501,63.3675,5342.0
2019-03-05 10:35:00,72.66,72.72,72.61,72.72,17177.0,63.3588,63.4111,63.3152,63.4111,17177.0
2019-03-05 10:40:00,72.73,72.73,72.54,72.54,9076.0,63.4199,63.4199,63.2542,63.2542,9076.0
2019-03-05 10:45:00,72.55,72.55,72.39,72.44,15002.0,63.2629,63.2629,63.1234,63.167,15002.0
2019-03-05 10:50:00,72.47,72.56,72.44,72.5,7036.0,63.1931,63.2716,63.167,63.2193,7036.0
2019-03-05 10:55:00,72.5,72.53,72.47,72.49,11141.0,63.2193,63.2455,63.1931,63.2106,11141.0
2019-03-05 11:00:00,72.49,72.53,72.44,72.52,9199.0,63.2106,63.2455,63.167,63.2367,9199.0
2019-03-05 11:05:00,72.52,72.55,72.47,72.55,7504.0,63.2367,63.2629,63.1931,63.2629,7504.0
2019-03-05 11:10:00,72.56,72.59,72.53,72.57,7429.0,63.2716,63.2978,63.2455,63.2803,7429.0
2019-03-05 11:15:00,72.56,72.65,72.56,72.65,8957.0,63.2716,63.3501,63.2716,63.3501,8957.0
2019-03-05 11:20:00,72.67,72.67,72.59,72.6,9154.0,63.3675,63.3675,63.2978,63.3065,9154.0
2019-03-05 11:25:00,72.61,72.67,72.58,72.62,12159.0,63.3152,63.3675,63.2891,63.3239,12159.0
2019-03-05 11:30:00,72.62,72.66,72.6,72.64,6560.0,63.3239,63.3588,63.3065,63.3414,6560.0
2019-03-05 11:35:00,72.65,72.73,72.63,72.72,9647.0,63.3501,63.4199,63.3327,63.4111,9647.0
2019-03-05 11:40:00,72.71,72.73,72.7,72.72,6006.0,63.4024,63.4199,63.3937,63.4111,6006.0
2019-03-05 11:45:00,72.72,72.73,72.63,72.68,12929.0,63.4111,63.4199,63.3327,63.3763,12929.0
2019-03-05 11:50:00,72.66,72.66,72.48,72.48,20312.0,63.3588,63.3588,63.2019,63.2019,20312.0
2019-03-05 11:55:00,72.47,72.54,72.44,72.52,18665.0,63.1931,63.2542,63.167,63.2367,18665.0
2019-03-05 12:00:00,72.51,72.57,72.46,72.48,19145.0,63.228,63.2803,63.1844,63.2019,19145.0
2019-03-05 12:05:00,72.48,72.5,72.47,72.47,14313.0,63.2019,63.2193,63.1931,63.1931,14313.0
2019-03-05 12:10:00,72.47,72.49,72.46,72.48,7990.0,63.1931,63.2106,63.1844,63.2019,7990.0
2019-03-05 12:15:00,72.47,72.47,72.39,72.41,9492.0,63.1931,63.1931,63.1234,63.1408,9492.0
2019-03-05 12:20:00,72.4,72.48,72.39,72.47,12769.0,63.1321,63.2019,63.1234,63.1931,12769.0
2019-03-05 12:25:00,72.48,72.5,72.47,72.49,7860.0,63.2019,63.2193,63.1931,63.2106,7860.0
2019-03-05 12:30:00,72.49,72.53,72.49,72.51,9204.0,63.2106,63.2455,63.2106,63.228,9204.0
2019-03-05 12:35:00,72.5,72.5,72.44,72.46,6329.0,63.2193,63.2193,63.167,63.1844,6329.0
2019-03-05 12:40:00,72.47,72.5,72.45,72.49,6193.0,63.1931,63.2193,63.1757,63.2106,6193.0
2019-03-05 12:45:00,72.49,72.54,72.48,72.53,6836.0,63.2106,63.2542,63.2019,63.2455,6836.0
2019-03-05 12:50:00,72.53,72.54,72.49,72.51,9480.0,63.2455,63.2542,63.2106,63.228,9480.0
2019-03-05 12:55:00,72.51,72.62,72.51,72.62,5477.0,63.228,63.3239,63.228,63.3239,5477.0
2019-03-05 13:00:00,72.61,72.63,72.6,72.62,6331.0,63.3152,63.3327,63.3065,63.3239,6331.0
2019-03-05 13:05:00,72.62,72.62,72.59,72.61,6048.0,63.3239,63.3239,63.2978,63.3152,6048.0
2019-03-05 13:10:00,72.61,72.67,72.61,72.67,5360.0,63.3152,63.3675,63.3152,63.3675,5360.0
2019-03-05 13:15:00,72.66,72.69,72.65,72.69,5200.0,63.3588,63.385,63.3501,63.385,5200.0
2019-03-05 13:20:00,72.68,72.68,72.66,72.66,13536.0,63.3763,63.3763,63.3588,63.3588,13536.0
2019-03-05 13:25:00,72.67,72.68,72.62,72.62,7521.0,63.3675,63.3763,63.3239,63.3239,7521.0
2019-03-05 13:30:00,72.61,72.65,72.61,72.64,6901.0,63.3152,63.3501,63.3152,63.3414,6901.0
2019-03-05 13:35:00,72.65,72.67,72.64,72.65,6626.0,63.3501,63.3675,63.3414,63.3501,6626.0
2019-03-05 13:40:00,72.64,72.65,72.58,72.58,12309.0,63.3414,63.3501,63.2891,63.2891,12309.0
2019-03-05 13:45:00,72.6,72.7,72.6,72.7,5869.0,63.3065,63.3937,63.3065,63.3937,5869.0
2019-03-05 13:50:00,72.71,72.72,72.69,72.7,5064.0,63.4024,63.4111,63.385,63.3937,5064.0
2019-03-05 13:55:00,72.7,72.73,72.66,72.68,9228.0,63.3937,63.4199,63.3588,63.3763,9228.0
2019-03-05 14:00:00,72.68,72.71,72.66,72.69,7601.0,63.3763,63.4024,63.3588,63.385,7601.0
2019-03-05 14:05:00,72.69,72.74,72.67,72.71,12422.0,63.385,63.4286,63.3675,63.4024,12422.0
2019-03-05 14:10:00,72.7,72.71,72.67,72.69,7645.0,63.3937,63.4024,63.3675,63.385,7645.0
2019-03-05 14:15:00,72.7,72.75,72.7,72.74,9364.0,63.3937,63.4373,63.3937,63.4286,9364.0
2019-03-05 14:20:00,72.75,72.8,72.73,72.78,9598.0,63.4373,63.4809,63.4199,63.4635,9598.0
2019-03-05 14:25:00,72.77,72.78,72.75,72.75,8275.0,63.4547,63.4635,63.4373,63.4373,8275.0
2019-03-05 14:30:00,72.76,72.79,72.74,72.75,8297.0,63.446,63.4722,63.4286,63.4373,8297.0
2019-03-05 14:35:00,72.74,72.74,72.66,72.67,9620.0,63.4286,63.4286,63.3588,63.3675,9620.0
2019-03-05 14:40:00,72.68,72.71,72.66,72.67,8672.0,63.3763,63.4024,63.3588,63.3675,8672.0
2019-03-05 14:45:00,72.68,72.75,72.68,72.73,7517.0,63.3763,63.4373,63.3763,63.4199,7517.0
2019-03-05 14:50:00,72.73,72.79,72.72,72.78,8982.0,63.4199,63.4722,63.4111,63.4635,8982.0
2019-03-05 14:55:00,72.78,72.79,72.72,72.76,11577.0,63.4635,63.4722,63.4111,63.446,11577.0
2019-03-05 15:00:00,72.75,72.75,72.66,72.67,14157.0,63.4373,63.4373,63.3588,63.3675,14157.0
2019-03-05 15:05:00,72.67,72.68,72.65,72.67,12502.0,63.3675,63.3763,63.3501,63.3675,12502.0
2019-03-05 15:10:00,72.67,72.68,72.62,72.64,11296.0,63.3675,63.3763,63.3239,63.3414,11296.0
2019-03-05 15:15:00,72.63,72.64,72.6,72.62,14032.0,63.3327,63.3414,63.3065,63.3239,14032.0
2019-03-05 15:20:00,72.62,72.62,72.58,72.62,13658.0,63.3239,63.3239,63.2891,63.3239,13658.0
2019-03-05 15:25:00,72.61,72.62,72.51,72.51,17042.0,63.3152,63.3239,63.228,63.228,17042.0
2019-03-05 15:30:00,72.52,72.53,72.47,72.48,26112.0,63.2367,63.2455,63.1931,63.2019,26112.0
2019-03-05 15:35:00,72.47,72.54,72.47,72.54,24485.0,63.1931,63.2542,63.1931,63.2542,24485.0
2019-03-05 15:40:00,72.53,72.59,72.52,72.56,30845.0,63.2455,63.2978,63.2367,63.2716,30845.0
2019-03-05 15:45:00,72.56,72.66,72.56,72.61,26916.0,63.2716,63.3588,63.2716,63.3152,26916.0
2019-03-05 15:50:00,72.62,72.62,72.56,72.59,40491.0,63.3239,63.3239,63.2716,63.2978,40491.0
2019-03-05 15:55:00,72.59,72.66,72.49,72.5,151200.0,63.2978,63.3588,63.2106,63.2193,151200.0
2019-03-06 09:30:00,72.58,72.66,72.43,72.6,31294.0,63.2891,63.3588,63.1583,63.3065,31294.0
2019-03-06 09:35:00,72.57,72.76,72.52,72.68,34093.0,63.2803,63.446,63.2367,63.3763,34093.0
2019-03-06 09:40:00,72.68,72.72,72.54,72.64,11799.0,63.3763,63.4111,63.2542,63.3414,11799.0
2019-03-06 09:45:00,72.65,72.79,72.63,72.78,19501.0,63.3501,63.4722,63.3327,63.4635,19501.0
2019-03-06 09:50:00,72.78,72.79,72.71,72.78,13518.0,63.4635,63.4722,63.4024,63.4635,13518.0
2019-03-06 09:55:00,72.78,72.82,72.71,72.72,16909.0,63.4635,63.4983,63.4024,63.4111,16909.0
2019-03-06 10:00:00,72.72,72.74,72.65,72.67,12468.0,63.4111,63.4286,63.3501,63.3675,12468.0
2019-03-06 10:05:00,72.68,72.72,72.62,72.72,15472.0,63.3763,63.4111,63.3239,63.4111,15472.0
2019-03-06 10:10:00,72.71,72.71,72.63,72.69,14517.0,63.4024,63.4024,63.3327,63.385,14517.0
2019-03-06 10:15:00,72.69,72.71,72.58,72.58,9867.0,63.385,63.4024,63.2891,63.2891,9867.0
2019-03-06 10:20:00,72.59,72.6,72.54,72.55,12348.0,63.2978,63.3065,63.2542,63.2629,12348.0
2019-03-06 10:25:00,72.56,72.6,72.51,72.52,13596.0,63.2716,63.3065,63.228,63.2367,13596.0
2019-03-06 10:30:00,72.53,72.6,72.5,72.53,14241.0,63.2455,63.3065,63.2193,63.2455,14241.0
2019-03-06 10:35:00,72.52,72.56,72.51,72.53,13252.0,63.2367,63.2716,63.228,63.2455,13252.0
2019-03-06 10:40:00,72.53,72.54,72.48,72.5,26460.0,63.2455,63.2542,63.2019,63.2193,26460.0
2019-03-06 10:45:00,72.5,72.51,72.44,72.5,23224.0,63.2193,63.228,63.167,63.2193,23224.0
2019-03-06 10:50:00,72.51,72.65,72.5,72.65,13646.0,63.228,63.3501,63.2193,63.3501,13646.0
2019-03-06 10:55:00,72.67,72.74,72.66,72.68,7592.0,63.3675,63.4286,63.3588,63.3763,7592.0
2019-03-06 11:00:00,72.68,72.69,72.65,72.68,16668.0,63.3763,63.385,63.3501,63.3763,16668.0
2019-03-06 11:05:00,72.67,72.73,72.67,72.7,10444.0,63.3675,63.4199,63.3675,63.3937,10444.0
2019-03-06 11:10:00,72.72,72.74,72.68,72.68,7675.0,63.4111,63.4286,63.3763,63.3763,7675.0
2019-03-06 11:15:00,72.66,72.69,72.64,72.66,5429.0,63.3588,63.385,63.3414,63.3588,5429.0
2019-03-06 11:20:00,72.66,72.66,72.57,72.57,10604.0,63.3588,63.3588,63.2803,63.2803,10604.0
2019-03-06 11:25:00,72.57,72.57,72.51,72.52,9519.0,63.2803,63.2803,63.228,63.2367,9519.0
2019-03-06 11:30:00,72.52,72.57,72.52,72.54,11623.0,63.2367,63.2803,63.2367,63.2542,11623.0
2019-03-06 11:35:00,72.54,72.62,72.53,72.6,7971.0,63.2542,63.3239,63.2455,63.3065,7971.0
2019-03-06 11:40:00,72.59,72.6,72.49,72.49,6650.0,63.2978,63.3065,63.2106,63.2106,6650.0
2019-03-06 11:45:00,72.49,72.53,72.45,72.46,16153.0,63.2106,63.2455,63.1757,63.1844,16153.0
2019-03-06 11:50:00,72.45,72.45,72.39,72.43,17946.0,63.1757,63.1757,63.1234,63.1583,17946.0
2019-03-06 11:55:00,72.45,72.5,72.42,72.43,9538.0,63.1757,63.2193,63.1495,63.1583,9538.0
2019-03-06 12:00:00,72.42,72.47,72.4,72.41,10605.0,63.1495,63.1931,63.1321,63.1408,10605.0
2019-03-06 12:05:00,72.42,72.47,72.41,72.46,8715.0,63.1495,63.1931,63.1408,63.1844,8715.0
2019-03-06 12:10:00,72.45,72.45,72.42,72.42,6737.0,63.1757,63.1757,63.1495,63.1495,6737.0
2019-03-06 12:15:00,72.41,72.42,72.32,72.32,9859.0,63.1408,63.1495,63.0623,63.0623,9859.0
2019-03-06 12:20:00,72.32,72.33,72.26,72.26,22511.0,63.0623,63.0711,63.01,63.01,22511.0
2019-03-06 12:25:00,72.26,72.27,72.21,72.22,16522.0,63.01,63.0187,62.9664,62.9751,16522.0
2019-03-06 12:30:00,72.22,72.35,72.21,72.34,43886.0,62.9751,63.0885,62.9664,63.0798,43886.0
2019-03-06 12:35:00,72.35,72.36,72.32,72.33,12606.0,63.0885,63.0972,63.0623,63.0711,12606.0
2019-03-06 12:40:00,72.32,72.35,72.31,72.34,15955.0,63.0623,63.0885,63.0536,63.0798,15955.0
2019-03-06 12:45:00,72.34,72.38,72.3,72.31,12339.0,63.0798,63.1147,63.0449,63.0536,12339.0
2019-03-06 12:50:00,72.31,72.38,72.26,72.27,11520.0,63.0536,63.1147,63.01,63.0187,11520.0
2019-03-06 12:55:00,72.27,72.28,72.21,72.21,10684.0,63.0187,63.0275,62.9664,62.9664,10684.0
2019-03-06 13:00:00,72.22,72.25,72.19,72.21,10792.0,62.9751,63.0013,62.949,62.9664,10792.0
2019-03-06 13:05:00,72.21,72.23,72.16,72.18,9396.0,62.9664,62.9839,62.9228,62.9403,9396.0
2019-03-06 13:10:00,72.18,72.24,72.18,72.23,10836.0,62.9403,62.9926,62.9403,62.9839,10836.0
2019-03-06 13:15:00,72.23,72.24,72.19,72.2,24441.0,62.9839,62.9926,62.949,62.9577,24441.0
2019-03-06 13:20:00,72.19,72.19,72.16,72.19,10377.0,62.949,62.949,62.9228,62.949,10377.0
2019-03-06 13:25:00,72.18,72.22,72.15,72.17,11321.0,62.9403,62.9751,62.9141,62.9315,11321.0
2019-03-06 13:30:00,72.19,72.22,72.13,72.2,53726.0,62.949,62.9751,62.8967,62.9577,53726.0
2019-03-06 13:35:00,72.2,72.25,72.16,72.25,11323.0,62.9577,63.0013,62.9228,63.0013,11323.0
2019-03-06 13:40:00,72.25,72.25,72.17,72.17,11696.0,63.0013,63.0013,62.9315,62.9315,11696.0
2019-03-06 13:45:00,72.18,72.18,72.09,72.1,13819.0,62.9403,62.9403,62.8618,62.8705,13819.0
2019-03-06 13:50:00,72.1,72.13,72.09,72.13,8825.0,62.8705,62.8967,62.8618,62.8967,8825.0
2019-03-06 13:55:00,72.15,72.24,72.15,72.22,25536.0,62.9141,62.9926,62.9141,62.9751,25536.0
2019-03-06 14:00:00,72.22,72.27,72.22,72.26,25305.0,62.9751,63.0187,62.9751,63.01,25305.0
2019-03-06 14:05:00,72.26,72.26,72.17,72.18,18518.0,63.01,63.01,62.9315,62.9403,18518.0
2019-03-06 14:10:00,72.18,72.24,72.18,72.22,15664.0,62.9403,62.9926,62.9403,62.9751,15664.0
2019-03-06 14:15:00,72.23,72.23,72.17,72.17,21088.0,62.9839,62.9839,62.9315,62.9315,21088.0
2019-03-06 14:20:00,72.18,72.23,72.17,72.22,30980.0,62.9403,62.9839,62.9315,62.9751,30980.0
2019-03-06 14:25:00,72.22,72.25,72.14,72.15,32874.0,62.9751,63.0013,62.9054,62.9141,32874.0
2019-03-06 14:30:00,72.15,72.18,72.07,72.08,22039.0,62.9141,62.9403,62.8443,62.8531,22039.0
2019-03-06 14:35:00,72.09,72.15,72.07,72.11,12725.0,62.8618,62.9141,62.8443,62.8792,12725.0
2019-03-06 14:40:00,72.12,72.12,72.08,72.11,13263.0,62.8879,62.8879,62.8531,62.8792,13263.0
2019-03-06 14:45:00,72.11,72.15,72.09,72.13,13950.0,62.8792,62.9141,62.8618,62.8967,13950.0
2019-03-06 14:50:00,72.14,72.2,72.1,72.19,23761.0,62.9054,62.9577,62.8705,62.949,23761.0
2019-03-06 14:55:00,72.19,72.2,72.13,72.13,26175.0,62.949,62.9577,62.8967,62.8967,26175.0
2019-03-06 15:00:00,72.12,72.2,72.12,72.16,20649.0,62.8879,62.9577,62.8879,62.9228,20649.0
2019-03-06 15:05:00,72.15,72.15,72.04,72.05,31608.0,62.9141,62.9141,62.8182,62.8269,31608.0
2019-03-06 15:10:00,72.04,72.05,71.92,71.92,63719.0,62.8182,62.8269,62.7135,62.7135,63719.0
2019-03-06 15:15:00,71.91,71.95,71.88,71.89,60031.0,62.7048,62.7397,62.6787,62.6874,60031.0
2019-03-06 15:20:00,71.9,71.94,71.85,71.93,55013.0,62.6961,62.731,62.6525,62.7223,55013.0
2019-03-06 15:25:00,71.92,71.94,71.83,71.89,39207.0,62.7135,62.731,62.6351,62.6874,39207.0
2019-03-06 15:30:00,71.88,71.96,71.87,71.96,33298.0,62.6787,62.7484,62.6699,62.7484,33298.0
2019-03-06 15:35:00,71.95,71.97,71.92,71.92,47287.0,62.7397,62.7571,62.7135,62.7135,47287.0
2019-03-06 15:40:00,71.92,71.96,71.88,71.95,53717.0,62.7135,62.7484,62.6787,62.7397,53717.0
2019-03-06 15:45:00,71.95,71.96,71.9,71.96,31385.0,62.7397,62.7484,62.6961,62.7484,31385.0
2019-03-06 15:50:00,71.97,72.03,71.96,71.96,40251.0,62.7571,62.8095,62.7484,62.7484,40251.0
2019-03-06 15:55:00,71.96,72.01,71.87,71.93,114499.0,62.7484,62.792,62.6699,62.7223,114499.0
2019-03-07 09:30:00,71.92,71.92,71.63,71.92,36398.0,62.7135,62.7135,62.4607,62.7135,36398.0
2019-03-07 09:35:00,71.92,71.93,71.83,71.9,15725.0,62.7135,62.7223,62.6351,62.6961,15725.0
2019-03-07 09:40:00,71.91,71.99,71.85,71.87,19356.0,62.7048,62.7746,62.6525,62.6699,19356.0
2019-03-07 09:45:00,71.86,71.86,71.71,71.72,22990.0,62.6612,62.6612,62.5304,62.5391,22990.0
2019-03-07 09:50:00,71.72,71.72,71.52,71.55,58482.0,62.5391,62.5391,62.3647,62.3909,58482.0
2019-03-07 09:55:00,71.55,71.76,71.49,71.73,36668.0,62.3909,62.574,62.3386,62.5479,36668.0
2019-03-07 10:00:00,71.72,71.8,71.72,71.78,13888.0,62.5391,62.6089,62.5391,62.5915,13888.0
2019-03-07 10:05:00,71.79,71.84,71.72,71.72,21520.0,62.6002,62.6438,62.5391,62.5391,21520.0
2019-03-07 10:10:00,71.72,71.76,71.66,71.76,21503.0,62.5391,62.574,62.4868,62.574,21503.0
2019-03-07 10:15:00,71.75,71.79,71.63,71.64,19523.0,62.5653,62.6002,62.4607,62.4694,19523.0
2019-03-07 10:20:00,71.63,71.66,71.57,71.62,11648.0,62.4607,62.4868,62.4083,62.4519,11648.0
2019-03-07 10:25:00,71.62,71.73,71.62,71.72,13101.0,62.4519,62.5479,62.4519,62.5391,13101.0
2019-03-07 10:30:00,71.72,71.85,71.7,71.83,17947.0,62.5391,62.6525,62.5217,62.6351,17947.0
2019-03-07 10:35:00,71.82,71.92,71.81,71.92,43017.0,62.6263,62.7135,62.6176,62.7135,43017.0
2019-03-07 10:40:00,71.92,71.95,71.88,71.92,169798.0,62.7135,62.7397,62.6787,62.7135,169798.0
2019-03-07 10:45:00,71.92,72.14,71.92,72.14,44891.0,62.7135,62.9054,62.7135,62.9054,44891.0
2019-03-07 10:50:00,72.14,72.24,72.14,72.24,30070.0,62.9054,62.9926,62.9054,62.9926,30070.0
2019-03-07 10:55:00,72.24,72.3,72.19,72.2,23794.0,62.9926,63.0449,62.949,62.9577,23794.0
2019-03-07 11:00:00,72.2,72.26,72.17,72.2,39021.0,62.9577,63.01,62.9315,62.9577,39021.0
2019-03-07 11:05:00,72.21,72.21,72.12,72.18,32976.0,62.9664,62.9664,62.8879,62.9403,32976.0
2019-03-07 11:10:00,72.19,72.27,72.15,72.27,20118.0,62.949,63.0187,62.9141,63.0187,20118.0
2019-03-07 11:15:00,72.27,72.27,72.18,72.21,24691.0,63.0187,63.0187,62.9403,62.9664,24691.0
2019-03-07 11:20:00,72.2,72.22,72.16,72.2,17197.0,62.9577,62.9751,62.9228,62.9577,17197.0
2019-03-07 11:25:00,72.2,72.2,72.0,72.09,49270.0,62.9577,62.9577,62.7833,62.8618,49270.0
2019-03-07 11:30:00,72.1,72.18,72.1,72.15,16623.0,62.8705,62.9403,62.8705,62.9141,16623.0
2019-03-07 11:35:00,72.15,72.22,72.14,72.19,12473.0,62.9141,62.9751,62.9054,62.949,12473.0
2019-03-07 11:40:00,72.19,72.25,72.16,72.25,6603.0,62.949,63.0013,62.9228,63.0013,6603.0
2019-03-07 11:45:00,72.25,72.27,72.18,72.2,11775.0,63.0013,63.0187,62.9403,62.9577,11775.0
2019-03-07 11:50:00,72.2,72.24,72.18,72.21,24439.0,62.9577,62.9926,62.9403,62.9664,24439.0
2019-03-07 11:55:00,72.21,72.24,72.19,72.2,19341.0,62.9664,62.9926,62.949,62.9577,19341.0
2019-03-07 12:00:00,72.2,72.2,72.09,72.12,27279.0,62.9577,62.9577,62.8618,62.8879,27279.0
2019-03-07 12:05:00,72.13,72.18,72.12,72.17,16146.0,62.8967,62.9403,62.8879,62.9315,16146.0
2019-03-07 12:10:00,72.17,72.22,72.17,72.22,24624.0,62.9315,62.9751,62.9315,62.9751,24624.0
2019-03-07 12:15:00,72.22,72.26,72.17,72.17,28992.0,62.9751,63.01,62.9315,62.9315,28992.0
2019-03-07 12:20:00,72.17,72.18,72.1,72.11,11869.0,62.9315,62.9403,62.8705,62.8792,11869.0
2019-03-07 12:25:00,72.13,72.2,72.12,72.17,7035.0,62.8967,62.9577,62.8879,62.9315,7035.0
2019-03-07 12:30:00,72.17,72.33,72.1,72.31,57809.0,62.9315,63.0711,62.8705,63.0536,57809.0
2019-03-07 12:35:00,72.31,72.31,72.22,72.25,21888.0,63.0536,63.0536,62.9751,63.0013,21888.0
2019-03-07 12:40:00,72.24,72.26,72.23,72.24,10979.0,62.9926,63.01,62.9839,62.9926,10979.0
2019-03-07 12:45:00,72.25,72.29,72.22,72.25,9040.0,63.0013,63.0362,62.9751,63.0013,9040.0
2019-03-07 12:50:00,72.25,72.42,72.24,72.4,57420.0,63.0013,63.1495,62.9926,63.1321,57420.0
2019-03-07 12:55:00,72.42,72.42,72.34,72.34,11972.0,63.1495,63.1495,63.0798,63.0798,11972.0
2019-03-07 13:00:00,72.34,72.35,72.31,72.31,10666.0,63.0798,63.0885,63.0536,63.0536,10666.0
2019-03-07 13:05:00,72.3,72.32,72.27,72.29,7913.0,63.0449,63.0623,63.0187,63.0362,7913.0
2019-03-07 13:10:00,72.3,72.37,72.3,72.33,10379.0,63.0449,63.1059,63.0449,63.0711,10379.0
2019-03-07 13:15:00,72.34,72.37,72.32,72.35,7005.0,63.0798,63.1059,63.0623,63.0885,7005.0
2019-03-07 13:20:00,72.35,72.38,72.34,72.35,6320.0,63.0885,63.1147,63.0798,63.0885,6320.0
2019-03-07 13:25:00,72.36,72.4,72.34,72.4,17224.0,63.0972,63.1321,63.0798,63.1321,17224.0
2019-03-07 13:30:00,72.39,72.39,72.34,72.35,12056.0,63.1234,63.1234,63.0798,63.0885,12056.0
2019-03-07 13:35:00,72.35,72.4,72.33,72.4,14738.0,63.0885,63.1321,63.0711,63.1321,14738.0
2019-03-07 13:40:00,72.4,72.48,72.4,72.48,10507.0,63.1321,63.2019,63.1321,63.2019,10507.0
2019-03-07 13:45:00,72.48,72.54,72.48,72.54,15106.0,63.2019,63.2542,63.2019,63.2542,15106.0
2019-03-07 13:50:00,72.55,72.55,72.44,72.45,27506.0,63.2629,63.2629,63.167,63.1757,27506.0
2019-03-07 13:55:00,72.45,72.45,72.36,72.4,24810.0,63.1757,63.1757,63.0972,63.1321,24810.0
2019-03-07 14:00:00,72.4,72.45,72.39,72.43,19448.0,63.1321,63.1757,63.1234,63.1583,19448.0
2019-03-07 14:05:00,72.44,72.44,72.27,72.31,20774.0,63.167,63.167,63.0187,63.0536,20774.0
2019-03-07 14:10:00,72.31,72.31,72.24,72.24,11461.0,63.0536,63.0536,62.9926,62.9926,11461.0
2019-03-07 14:15:00,72.23,72.24,72.2,72.21,10146.0,62.9839,62.9926,62.9577,62.9664,10146.0
2019-03-07 14:20:00,72.22,72.27,72.17,72.17,15147.0,62.9751,63.0187,62.9315,62.9315,15147.0
2019-03-07 14:25:00,72.18,72.21,72.15,72.17,11190.0,62.9403,62.9664,62.9141,62.9315,11190.0
2019-03-07 14:30:00,72.19,72.2,72.08,72.08,21926.0,62.949,62.9577,62.8531,62.8531,21926.0
2019-03-07 14:35:00,72.08,72.09,72.01,72.03,40774.0,62.8531,62.8618,62.792,62.8095,40774.0
2019-03-07 14:40:00,72.04,72.12,72.03,72.12,34334.0,62.8182,62.8879,62.8095,62.8879,34334.0
2019-03-07 14:45:00,72.11,72.12,71.99,72.03,15977.0,62.8792,62.8879,62.7746,62.8095,15977.0
2019-03-07 14:50:00,72.03,72.03,71.9,71.96,23199.0,62.8095,62.8095,62.6961,62.7484,23199.0
2019-03-07 14:55:00,71.95,71.97,71.89,71.96,34225.0,62.7397,62.7571,62.6874,62.7484,34225.0
2019-03-07 15:00:00,71.96,72.03,71.93,71.98,54352.0,62.7484,62.8095,62.7223,62.7659,54352.0
2019-03-07 15:05:00,71.98,72.07,71.97,72.06,24779.0,62.7659,62.8443,62.7571,62.8356,24779.0
2019-03-07 15:10:00,72.05,72.17,72.02,72.17,44423.0,62.8269,62.9315,62.8007,62.9315,44423.0
2019-03-07 15:15:00,72.16,72.3,72.14,72.3,70393.0,62.9228,63.0449,62.9054,63.0449,70393.0
2019-03-07 15:20:00,72.29,72.29,72.18,72.22,26903.0,63.0362,63.0362,62.9403,62.9751,26903.0
2019-03-07 15:25:00,72.22,72.26,72.13,72.14,63873.0,62.9751,63.01,62.8967,62.9054,63873.0
2019-03-07 15:30:00,72.14,72.28,72.13,72.23,30391.0,62.9054,63.0275,62.8967,62.9839,30391.0
2019-03-07 15:35:00,72.22,72.32,72.19,72.3,55049.0,62.9751,63.0623,62.949,63.0449,55049.0
2019-03-07 15:40:00,72.3,72.31,72.2,72.21,39193.0,63.0449,63.0536,62.9577,62.9664,39193.0
2019-03-07 15:45:00,72.21,72.29,72.18,72.26,48621.0,62.9664,63.0362,62.9403,63.01,48621.0
2019-03-07 15:50:00,72.26,72.26,72.17,72.19,74631.0,63.01,63.01,62.9315,62.949,74631.0
2019-03-07 15:55:00,72.19,72.31,72.19,72.23,175191.0,62.949,63.0536,62.949,62.9839,175191.0
2019-03-08 09:30:00,71.72,72.25,71.7,72.08,60668.0,62.5391,63.0013,62.5217,62.8531,60668.0
2019-03-08 09:35:00,72.06,72.25,71.96,72.08,25542.0,62.8356,63.0013,62.7484,62.8531,25542.0
2019-03-08 09:40:00,72.05,72.05,71.88,71.91,19463.0,62.8269,62.8269,62.6787,62.7048,19463.0
2019-03-08 09:45:00,71.9,72.17,71.88,72.15,16345.0,62.6961,62.9315,62.6787,62.9141,16345.0
2019-03-08 09:50:00,72.16,72.18,72.06,72.17,21303.0,62.9228,62.9403,62.8356,62.9315,21303.0
2019-03-08 09:55:00,72.2,72.25,72.13,72.24,16990.0,62.9577,63.0013,62.8967,62.9926,16990.0
2019-03-08 10:00:00,72.23,72.29,72.21,72.28,23116.0,62.9839,63.0362,62.9664,63.0275,23116.0
2019-03-08 10:05:00,72.28,72.38,72.27,72.37,61333.0,63.0275,63.1147,63.0187,63.1059,61333.0
2019-03-08 10:10:00,72.37,72.43,72.24,72.27,73150.0,63.1059,63.1583,62.9926,63.0187,73150.0
2019-03-08 10:15:00,72.26,72.28,72.1,72.14,17517.0,63.01,63.0275,62.8705,62.9054,17517.0
2019-03-08 10:20:00,72.13,72.27,72.12,72.23,87525.0,62.8967,63.0187,62.8879,62.9839,87525.0
2019-03-08 10:25:00,72.23,72.33,72.2,72.21,17880.0,62.9839,63.0711,62.9577,62.9664,17880.0
2019-03-08 10:30:00,72.21,72.26,72.13,72.13,30590.0,62.9664,63.01,62.8967,62.8967,30590.0
2019-03-08 10:35:00,72.14,72.16,72.08,72.13,24249.0,62.9054,62.9228,62.8531,62.8967,24249.0
2019-03-08 10:40:00,72.11,72.3,72.08,72.3,22966.0,62.8792,63.0449,62.8531,63.0449,22966.0
2019-03-08 10:45:00,72.29,72.33,72.27,72.27,12929.0,63.0362,63.0711,63.0187,63.0187,12929.0
2019-03-08 10:50:00,72.27,72.27,72.13,72.14,25151.0,63.0187,63.0187,62.8967,62.9054,25151.0
2019-03-08 10:55:00,72.15,72.21,72.13,72.17,27655.0,62.9141,62.9664,62.8967,62.9315,27655.0
2019-03-08 11:00:00,72.17,72.19,72.1,72.13,17018.0,62.9315,62.949,62.8705,62.8967,17018.0
2019-03-08 11:05:00,72.13,72.16,72.1,72.12,9746.0,62.8967,62.9228,62.8705,62.8879,9746.0
2019-03-08 11:10:00,72.13,72.19,72.1,72.14,11047.0,62.8967,62.949,62.8705,62.9054,11047.0
2019-03-08 11:15:00,72.14,72.22,72.13,72.19,19112.0,62.9054,62.9751,62.8967,62.949,19112.0
2019-03-08 11:20:00,72.19,72.3,72.19,72.29,18513.0,62.949,63.0449,62.949,63.0362,18513.0
2019-03-08 11:25:00,72.29,72.32,72.27,72.28,13970.0,63.0362,63.0623,63.0187,63.0275,13970.0
2019-03-08 11:30:00,72.27,72.29,72.18,72.23,19194.0,63.0187,63.0362,62.9403,62.9839,19194.0
2019-03-08 11:35:00,72.22,72.23,72.16,72.2,15184.0,62.9751,62.9839,62.9228,62.9577,15184.0
2019-03-08 11:40:00,72.2,72.26,72.18,72.2,16798.0,62.9577,63.01,62.9403,62.9577,16798.0
2019-03-08 11:45:00,72.2,72.28,72.2,72.24,22095.0,62.9577,63.0275,62.9577,62.9926,22095.0
2019-03-08 11:50:00,72.23,72.26,72.21,72.26,10681.0,62.9839,63.01,62.9664,63.01,10681.0
2019-03-08 11:55:00,72.25,72.27,72.18,72.18,19526.0,63.0013,63.0187,62.9403,62.9403,19526.0
2019-03-08 12:00:00,72.18,72.19,72.15,72.15,17910.0,62.9403,62.949,62.9141,62.9141,17910.0
2019-03-08 12:05:00,72.14,72.16,72.09,72.12,9274.0,62.9054,62.9228,62.8618,62.8879,9274.0
2019-03-08 12:10:00,72.12,72.18,72.11,72.18,14748.0,62.8879,62.9403,62.8792,62.9403,14748.0
2019-03-08 12:15:00,72.16,72.21,72.07,72.07,11584.0,62.9228,62.9664,62.8443,62.8443,11584.0
2019-03-08 12:20:00,72.07,72.12,72.04,72.06,15897.0,62.8443,62.8879,62.8182,62.8356,15897.0
2019-03-08 12:25:00,72.06,72.13,72.05,72.12,7770.0,62.8356,62.8967,62.8269,62.8879,7770.0
2019-03-08 12:30:00,72.11,72.14,72.1,72.11,21019.0,62.8792,62.9054,62.8705,62.8792,21019.0
2019-03-08 12:35:00,72.12,72.12,72.04,72.04,60686.0,62.8879,62.8879,62.8182,62.8182,60686.0
2019-03-08 12:40:00,72.05,72.07,72.01,72.04,9705.0,62.8269,62.8443,62.792,62.8182,9705.0
2019-03-08 12:45:00,72.03,72.05,72.0,72.02,15552.0,62.8095,62.8269,62.7833,62.8007,15552.0
2019-03-08 12:50:00,72.03,72.04,71.98,72.01,10982.0,62.8095,62.8182,62.7659,62.792,10982.0
2019-03-08 12:55:00,72.02,72.02,71.98,72.02,9288.0,62.8007,62.8007,62.7659,62.8007,9288.0
2019-03-08 13:00:00,72.01,72.04,71.99,72.03,13448.0,62.792,62.8182,62.7746,62.8095,13448.0
2019-03-08 13:05:00,72.03,72.04,71.99,71.99,9966.0,62.8095,62.8182,62.7746,62.7746,9966.0
2019-03-08 13:10:00,72.0,72.08,72.0,72.05,10353.0,62.7833,62.8531,62.7833,62.8269,10353.0
2019-03-08 13:15:00,72.05,72.08,72.02,72.05,10785.0,62.8269,62.8531,62.8007,62.8269,10785.0
2019-03-08 13:20:00,72.05,72.05,71.98,72.02,9933.0,62.8269,62.8269,62.7659,62.8007,9933.0
2019-03-08 13:25:00,72.02,72.04,72.0,72.03,9091.0,62.8007,62.8182,62.7833,62.8095,9091.0
2019-03-08 13:30:00,72.03,72.04,71.99,72.01,5867.0,62.8095,62.8182,62.7746,62.792,5867.0
2019-03-08 13:35:00,72.0,72.06,71.99,72.06,14134.0,62.7833,62.8356,62.7746,62.8356,14134.0
2019-03-08 13:40:00,72.07,72.13,72.07,72.09,9524.0,62.8443,62.8967,62.8443,62.8618,9524.0
2019-03-08 13:45:00,72.09,72.2,72.08,72.17,17653.0,62.8618,62.9577,62.8531,62.9315,17653.0
2019-03-08 13:50:00,72.17,72.17,72.1,72.1,15194.0,62.9315,62.9315,62.8705,62.8705,15194.0
2019-03-08 13:55:00,72.1,72.11,72.07,72.09,6400.0,62.8705,62.8792,62.8443,62.8618,6400.0
2019-03-08 14:00:00,72.12,72.13,72.04,72.05,10228.0,62.8879,62.8967,62.8182,62.8269,10228.0
2019-03-08 14:05:00,72.06,72.11,72.06,72.1,6406.0,62.8356,62.8792,62.8356,62.8705,6406.0
2019-03-08 14:10:00,72.11,72.13,72.06,72.06,12887.0,62.8792,62.8967,62.8356,62.8356,12887.0
2019-03-08 14:15:00,72.07,72.13,72.07,72.11,10172.0,62.8443,62.8967,62.8443,62.8792,10172.0
2019-03-08 14:20:00,72.11,72.14,72.09,72.14,10343.0,62.8792,62.9054,62.8618,62.9054,10343.0
2019-03-08 14:25:00,72.14,72.16,72.1,72.1,9838.0,62.9054,62.9228,62.8705,62.8705,9838.0
2019-03-08 14:30:00,72.1,72.15,72.09,72.1,9223.0,62.8705,62.9141,62.8618,62.8705,9223.0
2019-03-08 14:35:00,72.11,72.13,72.09,72.09,9408.0,62.8792,62.8967,62.8618,62.8618,9408.0
2019-03-08 14:40:00,72.1,72.18,72.09,72.16,12747.0,62.8705,62.9403,62.8618,62.9228,12747.0
2019-03-08 14:45:00,72.16,72.21,72.14,72.18,13109.0,62.9228,62.9664,62.9054,62.9403,13109.0
2019-03-08 14:50:00,72.18,72.28,72.18,72.24,8801.0,62.9403,63.0275,62.9403,62.9926,8801.0
2019-03-08 14:55:00,72.23,72.25,72.18,72.19,9968.0,62.9839,63.0013,62.9403,62.949,9968.0
2019-03-08 15:00:00,72.19,72.21,72.16,72.16,15013.0,62.949,62.9664,62.9228,62.9228,15013.0
2019-03-08 15:05:00,72.17,72.26,72.17,72.22,10836.0,62.9315,63.01,62.9315,62.9751,10836.0
2019-03-08 15:10:00,72.21,72.21,72.14,72.19,14449.0,62.9664,62.9664,62.9054,62.949,14449.0
2019-03-08 15:15:00,72.2,72.22,72.1,72.14,13074.0,62.9577,62.9751,62.8705,62.9054,13074.0
2019-03-08 15:20:00,72.14,72.16,72.11,72.11,15174.0,62.9054,62.9228,62.8792,62.8792,15174.0
2019-03-08 15:25:00,72.1,72.16,72.1,72.12,15809.0,62.8705,62.9228,62.8705,62.8879,15809.0
2019-03-08 15:30:00,72.12,72.18,72.08,72.12,52997.0,62.8879,62.9403,62.8531,62.8879,52997.0
2019-03-08 15:35:00,72.12,72.12,72.02,72.08,46571.0,62.8879,62.8879,62.8007,62.8531,46571.0
2019-03-08 15:40:00,72.08,72.18,72.08,72.18,34340.0,62.8531,62.9403,62.8531,62.9403,34340.0
2019-03-08 15:45:00,72.18,72.22,72.13,72.17,50280.0,62.9403,62.9751,62.8967,62.9315,50280.0
2019-03-08 15:50:00,72.17,72.32,72.17,72.3,60283.0,62.9315,63.0623,62.9315,63.0449,60283.0
2019-03-08 15:55:00,72.29,72.4,72.27,72.27,183353.0,63.0362,63.1321,63.0187,63.0187,183353.0
2019-03-11 09:30:00,72.49,72.6,72.4,72.56,38360.0,63.2106,63.3065,63.1321,63.2716,38360.0
2019-03-11 09:35:00,72.53,72.63,72.52,72.55,10228.0,63.2455,63.3327,63.2367,63.2629,10228.0
2019-03-11 09:40:00,72.55,72.61,72.41,72.43,27348.0,63.2629,63.3152,63.1408,63.1583,27348.0
2019-03-11 09:45:00,72.43,72.44,72.33,72.33,18639.0,63.1583,63.167,63.0711,63.0711,18639.0
2019-03-11 09:50:00,72.31,72.47,72.29,72.45,89293.0,63.0536,63.1931,63.0362,63.1757,89293.0
2019-03-11 09:55:00,72.46,72.57,72.38,72.57,7675.0,63.1844,63.2803,63.1147,63.2803,7675.0
2019-03-11 10:00:00,72.57,72.57,72.47,72.49,8994.0,63.2803,63.2803,63.1931,63.2106,8994.0
2019-03-11 10:05:00,72.49,72.54,72.46,72.53,8800.0,63.2106,63.2542,63.1844,63.2455,8800.0
2019-03-11 10:10:00,72.53,72.54,72.49,72.52,14108.0,63.2455,63.2542,63.2106,63.2367,14108.0
2019-03-11 10:15:00,72.52,72.59,72.5,72.56,12690.0,63.2367,63.2978,63.2193,63.2716,12690.0
2019-03-11 10:20:00,72.55,72.57,72.53,72.56,9313.0,63.2629,63.2803,63.2455,63.2716,9313.0
2019-03-11 10:25:00,72.56,72.58,72.53,72.58,15310.0,63.2716,63.2891,63.2455,63.2891,15310.0
2019-03-11 10:30:00,72.59,72.61,72.56,72.56,13408.0,63.2978,63.3152,63.2716,63.2716,13408.0
2019-03-11 10:35:00,72.57,72.64,72.57,72.63,7167.0,63.2803,63.3414,63.2803,63.3327,7167.0
2019-03-11 10:40:00,72.62,72.66,72.61,72.63,16972.0,63.3239,63.3588,63.3152,63.3327,16972.0
2019-03-11 10:45:00,72.63,72.68,72.61,72.62,104730.0,63.3327,63.3763,63.3152,63.3239,104730.0
2019-03-11 10:50:00,72.62,72.64,72.58,72.63,32280.0,63.3239,63.3414,63.2891,63.3327,32280.0
2019-03-11 10:55:00,72.62,72.67,72.58,72.58,20615.0,63.3239,63.3675,63.2891,63.2891,20615.0
2019-03-11 11:00:00,72.55,72.56,72.5,72.53,14995.0,63.2629,63.2716,63.2193,63.2455,14995.0
2019-03-11 11:05:00,72.54,72.55,72.5,72.55,21897.0,63.2542,63.2629,63.2193,63.2629,21897.0
2019-03-11 11:10:00,72.56,72.56,72.51,72.51,10814.0,63.2716,63.2716,63.228,63.228,10814.0
2019-03-11 11:15:00,72.52,72.53,72.48,72.48,30194.0,63.2367,63.2455,63.2019,63.2019,30194.0
2019-03-11 11:20:00,72.48,72.58,72.48,72.58,20485.0,63.2019,63.2891,63.2019,63.2891,20485.0
2019-03-11 11:25:00,72.57,72.62,72.55,72.62,14464.0,63.2803,63.3239,63.2629,63.3239,14464.0
2019-03-11 11:30:00,72.62,72.63,72.57,72.6,9090.0,63.3239,63.3327,63.2803,63.3065,9090.0
2019-03-11 11:35:00,72.59,72.66,72.56,72.63,9167.0,63.2978,63.3588,63.2716,63.3327,9167.0
2019-03-11 11:40:00,72.63,72.67,72.63,72.63,6956.0,63.3327,63.3675,63.3327,63.3327,6956.0
2019-03-11 11:45:00,72.62,72.64,72.6,72.63,11628.0,63.3239,63.3414,63.3065,63.3327,11628.0
2019-03-11 11:50:00,72.63,72.72,72.63,72.69,11045.0,63.3327,63.4111,63.3327,63.385,11045.0
2019-03-11 11:55:00,72.7,72.76,72.7,72.75,9856.0,63.3937,63.446,63.3937,63.4373,9856.0
2019-03-11 12:00:00,72.75,72.77,72.71,72.77,7101.0,63.4373,63.4547,63.4024,63.4547,7101.0
2019-03-11 12:05:00,72.77,72.77,72.73,72.75,8078.0,63.4547,63.4547,63.4199,63.4373,8078.0
2019-03-11 12:10:00,72.75,72.75,72.69,72.7,5131.0,63.4373,63.4373,63.385,63.3937,5131.0
2019-03-11 12:15:00,72.7,72.7,72.62,72.64,8463.0,63.3937,63.3937,63.3239,63.3414,8463.0
2019-03-11 12:20:00,72.64,72.66,72.63,72.64,6206.0,63.3414,63.3588,63.3327,63.3414,6206.0
2019-03-11 12:25:00,72.62,72.67,72.59,72.61,6932.0,63.3239,63.3675,63.2978,63.3152,6932.0
2019-03-11 12:30:00,72.62,72.66,72.62,72.66,4778.0,63.3239,63.3588,63.3239,63.3588,4778.0
2019-03-11 12:35:00,72.66,72.67,72.63,72.64,5293.0,63.3588,63.3675,63.3327,63.3414,5293.0
2019-03-11 12:40:00,72.64,72.67,72.59,72.65,7517.0,63.3414,63.3675,63.2978,63.3501,7517.0
2019-03-11 12:45:00,72.65,72.7,72.64,72.65,10361.0,63.3501,63.3937,63.3414,63.3501,10361.0
2019-03-11 12:50:00,72.65,72.67,72.62,72.62,7726.0,63.3501,63.3675,63.3239,63.3239,7726.0
2019-03-11 12:55:00,72.62,72.63,72.6,72.61,13007.0,63.3239,63.3327,63.3065,63.3152,13007.0
2019-03-11 13:00:00,72.62,72.64,72.6,72.61,15421.0,63.3239,63.3414,63.3065,63.3152,15421.0
2019-03-11 13:05:00,72.61,72.66,72.6,72.65,9552.0,63.3152,63.3588,63.3065,63.3501,9552.0
2019-03-11 13:10:00,72.66,72.67,72.62,72.67,8523.0,63.3588,63.3675,63.3239,63.3675,8523.0
2019-03-11 13:15:00,72.67,72.74,72.66,72.67,17483.0,63.3675,63.4286,63.3588,63.3675,17483.0
2019-03-11 13:20:00,72.67,72.67,72.61,72.63,16455.0,63.3675,63.3675,63.3152,63.3327,16455.0
2019-03-11 13:25:00,72.63,72.74,72.63,72.74,9582.0,63.3327,63.4286,63.3327,63.4286,9582.0
2019-03-11 13:30:00,72.73,72.74,72.67,72.67,11097.0,63.4199,63.4286,63.3675,63.3675,11097.0
2019-03-11 13:35:00,72.67,72.69,72.66,72.67,6729.0,63.3675,63.385,63.3588,63.3675,6729.0
2019-03-11 13:40:00,72.67,72.69,72.65,72.67,7771.0,63.3675,63.385,63.3501,63.3675,7771.0
2019-03-11 13:45:00,72.67,72.67,72.59,72.6,26024.0,63.3675,63.3675,63.2978,63.3065,26024.0
2019-03-11 13:50:00,72.59,72.64,72.57,72.61,14599.0,63.2978,63.3414,63.2803,63.3152,14599.0
2019-03-11 13:55:00,72.62,72.62,72.59,72.62,8173.0,63.3239,63.3239,63.2978,63.3239,8173.0
2019-03-11 14:00:00,72.61,72.62,72.57,72.61,6598.0,63.3152,63.3239,63.2803,63.3152,6598.0
2019-03-11 14:05:00,72.61,72.61,72.57,72.61,9779.0,63.3152,63.3152,63.2803,63.3152,9779.0
2019-03-11 14:10:00,72.61,72.61,72.59,72.61,7737.0,63.3152,63.3152,63.2978,63.3152,7737.0
2019-03-11 14:15:00,72.59,72.62,72.58,72.62,8184.0,63.2978,63.3239,63.2891,63.3239,8184.0
2019-03-11 14:20:00,72.61,72.69,72.61,72.68,5450.0,63.3152,63.385,63.3152,63.3763,5450.0
2019-03-11 14:25:00,72.67,72.68,72.65,72.67,6462.0,63.3675,63.3763,63.3501,63.3675,6462.0
2019-03-11 14:30:00,72.67,72.72,72.65,72.69,10262.0,63.3675,63.4111,63.3501,63.385,10262.0
2019-03-11 14:35:00,72.7,72.73,72.67,72.71,7674.0,63.3937,63.4199,63.3675,63.4024,7674.0
2019-03-11 14:40:00,72.7,72.71,72.65,72.65,10470.0,63.3937,63.4024,63.3501,63.3501,10470.0
2019-03-11 14:45:00,72.65,72.66,72.59,72.6,9047.0,63.3501,63.3588,63.2978,63.3065,9047.0
2019-03-11 14:50:00,72.6,72.64,72.6,72.63,18956.0,63.3065,63.3414,63.3065,63.3327,18956.0
2019-03-11 14:55:00,72.63,72.64,72.6,72.64,8518.0,63.3327,63.3414,63.3065,63.3414,8518.0
2019-03-11 15:00:00,72.62,72.64,72.6,72.64,11138.0,63.3239,63.3414,63.3065,63.3414,11138.0
2019-03-11 15:05:00,72.64,72.68,72.63,72.68,14245.0,63.3414,63.3763,63.3327,63.3763,14245.0
2019-03-11 15:10:00,72.69,72.71,72.64,72.65,11106.0,63.385,63.4024,63.3414,63.3501,11106.0
2019-03-11 15:15:00,72.65,72.69,72.63,72.68,31768.0,63.3501,63.385,63.3327,63.3763,31768.0
2019-03-11 15:20:00,72.69,72.77,72.67,72.76,23913.0,63.385,63.4547,63.3675,63.446,23913.0
2019-03-11 15:25:00,72.76,72.79,72.74,72.78,54811.0,63.446,63.4722,63.4286,63.4635,54811.0
2019-03-11 15:30:00,72.79,72.85,72.77,72.84,15750.0,63.4722,63.5245,63.4547,63.5158,15750.0
2019-03-11 15:35:00,72.84,72.86,72.81,72.81,21156.0,63.5158,63.5332,63.4896,63.4896,21156.0
2019-03-11 15:40:00,72.8,72.82,72.76,72.81,37653.0,63.4809,63.4983,63.446,63.4896,37653.0
2019-03-11 15:45:00,72.82,72.9,72.81,72.9,36849.0,63.4983,63.5681,63.4896,63.5681,36849.0
2019-03-11 15:50:00,72.89,72.9,72.82,72.85,38550.0,63.5594,63.5681,63.4983,63.5245,38550.0
2019-03-11 15:55:00,72.85,72.93,72.8,72.85,139963.0,63.5245,63.5942,63.4809,63.5245,139963.0
2019-03-12 09:30:00,73.0,73.17,72.93,73.13,37965.0,63.6553,63.8035,63.5942,63.7686,37965.0
2019-03-12 09:35:00,73.12,73.2,73.05,73.2,18009.0,63.7599,63.8297,63.6989,63.8297,18009.0
2019-03-12 09:40:00,73.22,73.23,73.15,73.16,22162.0,63.8471,63.8558,63.7861,63.7948,22162.0
2019-03-12 09:45:00,73.17,73.18,73.04,73.1,36738.0,63.8035,63.8122,63.6902,63.7425,36738.0
2019-03-12 09:50:00,73.1,73.2,73.08,73.19,19299.0,63.7425,63.8297,63.725,63.821,19299.0
2019-03-12 09:55:00,73.2,73.2,73.08,73.1,22662.0,63.8297,63.8297,63.725,63.7425,22662.0
2019-03-12 10:00:00,73.09,73.15,73.09,73.14,17356.0,63.7338,63.7861,63.7338,63.7774,17356.0
2019-03-12 10:05:00,73.14,73.2,73.11,73.2,18689.0,63.7774,63.8297,63.7512,63.8297,18689.0
2019-03-12 10:10:00,73.21,73.25,73.18,73.18,18429.0,63.8384,63.8733,63.8122,63.8122,18429.0
2019-03-12 10:15:00,73.17,73.32,73.16,73.32,19457.0,63.8035,63.9343,63.7948,63.9343,19457.0
2019-03-12 10:20:00,73.33,73.4,73.3,73.39,20883.0,63.943,64.0041,63.9169,63.9954,20883.0
2019-03-12 10:25:00,73.39,73.42,73.38,73.39,25162.0,63.9954,64.0215,63.9866,63.9954,25162.0
2019-03-12 10:30:00,73.39,73.46,73.37,73.45,23936.0,63.9954,64.0564,63.9779,64.0477,23936.0
2019-03-12 10:35:00,73.45,73.46,73.4,73.44,27824.0,64.0477,64.0564,64.0041,64.039,27824.0
2019-03-12 10:40:00,73.42,73.42,73.3,73.31,19948.0,64.0215,64.0215,63.9169,63.9256,19948.0
2019-03-12 10:45:00,73.3,73.4,73.3,73.4,19760.0,63.9169,64.0041,63.9169,64.0041,19760.0
2019-03-12 10:50:00,73.4,73.45,73.4,73.44,20420.0,64.0041,64.0477,64.0041,64.039,20420.0
2019-03-12 10:55:00,73.44,73.44,73.38,73.39,19311.0,64.039,64.039,63.9866,63.9954,19311.0
2019-03-12 11:00:00,73.39,73.39,73.34,73.37,16522.0,63.9954,63.9954,63.9518,63.9779,16522.0
2019-03-12 11:05:00,73.37,73.41,73.35,73.4,65258.0,63.9779,64.0128,63.9605,64.0041,65258.0
2019-03-12 11:10:00,73.4,73.45,73.38,73.44,24978.0,64.0041,64.0477,63.9866,64.039,24978.0
2019-03-12 11:15:00,73.44,73.53,73.42,73.53,28652.0,64.039,64.1174,64.0215,64.1174,28652.0
2019-03-12 11:20:00,73.53,73.54,73.47,73.48,19035.0,64.1174,64.1262,64.0651,64.0738,19035.0
2019-03-12 11:25:00,73.47,73.49,73.42,73.45,21307.0,64.0651,64.0826,64.0215,64.0477,21307.0
2019-03-12 11:30:00,73.45,73.49,73.42,73.45,17712.0,64.0477,64.0826,64.0215,64.0477,17712.0
2019-03-12 11:35:00,73.46,73.55,73.45,73.55,20828.0,64.0564,64.1349,64.0477,64.1349,20828.0
2019-03-12 11:40:00,73.55,73.57,73.51,73.54,17870.0,64.1349,64.1523,64.1,64.1262,17870.0
2019-03-12 11:45:00,73.54,73.61,73.53,73.59,22893.0,64.1262,64.1872,64.1174,64.1698,22893.0
2019-03-12 11:50:00,73.59,73.7,73.59,73.68,18823.0,64.1698,64.2657,64.1698,64.2482,18823.0
2019-03-12 11:55:00,73.68,73.71,73.63,73.71,23351.0,64.2482,64.2744,64.2046,64.2744,23351.0
2019-03-12 12:00:00,73.72,73.73,73.55,73.57,144194.0,64.2831,64.2918,64.1349,64.1523,144194.0
2019-03-12 12:05:00,73.57,73.57,73.46,73.46,22982.0,64.1523,64.1523,64.0564,64.0564,22982.0
2019-03-12 12:10:00,73.45,73.48,73.39,73.41,33283.0,64.0477,64.0738,63.9954,64.0128,33283.0
2019-03-12 12:15:00,73.41,73.46,73.38,73.4,44562.0,64.0128,64.0564,63.9866,64.0041,44562.0
2019-03-12 12:20:00,73.41,73.42,73.31,73.31,23208.0,64.0128,64.0215,63.9256,63.9256,23208.0
2019-03-12 12:25:00,73.31,73.31,73.24,73.26,17838.0,63.9256,63.9256,63.8646,63.882,17838.0
2019-03-12 12:30:00,73.26,73.26,73.23,73.24,20779.0,63.882,63.882,63.8558,63.8646,20779.0
2019-03-12 12:35:00,73.25,73.29,73.23,73.26,17445.0,63.8733,63.9082,63.8558,63.882,17445.0
2019-03-12 12:40:00,73.26,73.28,73.2,73.2,17177.0,63.882,63.8994,63.8297,63.8297,17177.0
2019-03-12 12:45:00,73.21,73.28,73.21,73.27,16225.0,63.8384,63.8994,63.8384,63.8907,16225.0
2019-03-12 12:50:00,73.28,73.29,73.22,73.25,16461.0,63.8994,63.9082,63.8471,63.8733,16461.0
2019-03-12 12:55:00,73.25,73.29,73.24,73.28,17472.0,63.8733,63.9082,63.8646,63.8994,17472.0
2019-03-12 13:00:00,73.28,73.35,73.27,73.35,26413.0,63.8994,63.9605,63.8907,63.9605,26413.0
2019-03-12 13:05:00,73.34,73.39,73.34,73.38,15322.0,63.9518,63.9954,63.9518,63.9866,15322.0
2019-03-12 13:10:00,73.39,73.39,73.34,73.35,15511.0,63.9954,63.9954,63.9518,63.9605,15511.0
2019-03-12 13:15:00,73.35,73.45,73.32,73.45,47322.0,63.9605,64.0477,63.9343,64.0477,47322.0
2019-03-12 13:20:00,73.45,73.49,73.41,73.42,21927.0,64.0477,64.0826,64.0128,64.0215,21927.0
2019-03-12 13:25:00,73.42,73.43,73.37,73.37,13230.0,64.0215,64.0302,63.9779,63.9779,13230.0
2019-03-12 13:30:00,73.38,73.39,73.32,73.39,17342.0,63.9866,63.9954,63.9343,63.9954,17342.0
2019-03-12 13:35:00,73.38,73.45,73.38,73.44,11199.0,63.9866,64.0477,63.9866,64.039,11199.0
2019-03-12 13:40:00,73.44,73.46,73.42,73.42,15727.0,64.039,64.0564,64.0215,64.0215,15727.0
2019-03-12 13:45:00,73.43,73.43,73.41,73.41,9632.0,64.0302,64.0302,64.0128,64.0128,9632.0
2019-03-12 13:50:00,73.41,73.48,73.41,73.47,16070.0,64.0128,64.0738,64.0128,64.0651,16070.0
2019-03-12 13:55:00,73.48,73.48,73.46,73.46,13319.0,64.0738,64.0738,64.0564,64.0564,13319.0
2019-03-12 14:00:00,73.46,73.46,73.43,73.45,13720.0,64.0564,64.0564,64.0302,64.0477,13720.0
2019-03-12 14:05:00,73.44,73.5,73.43,73.49,18704.0,64.039,64.0913,64.0302,64.0826,18704.0
2019-03-12 14:10:00,73.49,73.6,73.49,73.59,20340.0,64.0826,64.1785,64.0826,64.1698,20340.0
2019-03-12 14:15:00,73.59,73.65,73.58,73.63,17707.0,64.1698,64.2221,64.161,64.2046,17707.0
2019-03-12 14:20:00,73.63,73.64,73.56,73.56,21252.0,64.2046,64.2134,64.1436,64.1436,21252.0
2019-03-12 14:25:00,73.56,73.58,73.51,73.53,21660.0,64.1436,64.161,64.1,64.1174,21660.0
2019-03-12 14:30:00,73.53,73.56,73.52,73.56,13691.0,64.1174,64.1436,64.1087,64.1436,13691.0
2019-03-12 14:35:00,73.55,73.57,73.54,73.56,13058.0,64.1349,64.1523,64.1262,64.1436,13058.0
2019-03-12 14:40:00,73.56,73.56,73.53,73.54,15616.0,64.1436,64.1436,64.1174,64.1262,15616.0
2019-03-12 14:45:00,73.54,73.57,73.52,73.53,20654.0,64.1262,64.1523,64.1087,64.1174,20654.0
2019-03-12 14:50:00,73.53,73.55,73.51,73.53,26879.0,64.1174,64.1349,64.1,64.1174,26879.0
2019-03-12 14:55:00,73.53,73.62,73.53,73.61,19704.0,64.1174,64.1959,64.1174,64.1872,19704.0
2019-03-12 15:00:00,73.61,73.65,73.56,73.65,30656.0,64.1872,64.2221,64.1436,64.2221,30656.0
2019-03-12 15:05:00,73.65,73.66,73.58,73.63,22817.0,64.2221,64.2308,64.161,64.2046,22817.0
2019-03-12 15:10:00,73.63,73.63,73.55,73.59,20107.0,64.2046,64.2046,64.1349,64.1698,20107.0
2019-03-12 15:15:00,73.59,73.65,73.56,73.61,64940.0,64.1698,64.2221,64.1436,64.1872,64940.0
2019-03-12 15:20:00,73.59,73.67,73.55,73.67,33044.0,64.1698,64.2395,64.1349,64.2395,33044.0
2019-03-12 15:25:00,73.67,73.68,73.59,73.62,34620.0,64.2395,64.2482,64.1698,64.1959,34620.0
2019-03-12 15:30:00,73.62,73.66,73.59,73.62,32445.0,64.1959,64.2308,64.1698,64.1959,32445.0
2019-03-12 15:35:00,73.62,73.65,73.53,73.56,125535.0,64.1959,64.2221,64.1174,64.1436,125535.0
2019-03-12 15:40:00,73.55,73.66,73.54,73.65,70581.0,64.1349,64.2308,64.1262,64.2221,70581.0
2019-03-12 15:45:00,73.65,73.69,73.59,73.62,80893.0,64.2221,64.257,64.1698,64.1959,80893.0
2019-03-12 15:50:00,73.62,73.66,73.59,73.61,102194.0,64.1959,64.2308,64.1698,64.1872,102194.0
2019-03-12 15:55:00,73.59,73.63,73.53,73.61,217744.0,64.1698,64.2046,64.1174,64.1872,217744.0
2019-03-13 09:30:00,72.67,73.25,72.46,72.64,149932.0,63.3675,63.8733,63.1844,63.3414,149932.0
2019-03-13 09:35:00,72.63,72.8,72.49,72.65,76221.0,63.3327,63.4809,63.2106,63.3501,76221.0
2019-03-13 09:40:00,72.63,72.64,72.22,72.4,41993.0,63.3327,63.3414,62.9751,63.1321,41993.0
2019-03-13 09:45:00,72.38,72.61,72.38,72.52,34756.0,63.1147,63.3152,63.1147,63.2367,34756.0
2019-03-13 09:50:00,72.52,72.59,72.38,72.54,26186.0,63.2367,63.2978,63.1147,63.2542,26186.0
2019-03-13 09:55:00,72.54,72.58,72.51,72.53,19997.0,63.2542,63.2891,63.228,63.2455,19997.0
2019-03-13 10:00:00,72.55,72.76,72.53,72.75,36128.0,63.2629,63.446,63.2455,63.4373,36128.0
2019-03-13 10:05:00,72.74,72.92,72.7,72.86,79289.0,63.4286,63.5855,63.3937,63.5332,79289.0
2019-03-13 10:10:00,72.87,72.93,72.77,72.8,55789.0,63.5419,63.5942,63.4547,63.4809,55789.0
2019-03-13 10:15:00,72.81,72.99,72.79,72.98,20797.0,63.4896,63.6466,63.4722,63.6378,20797.0
2019-03-13 10:20:00,72.97,73.06,72.97,73.06,25439.0,63.6291,63.7076,63.6291,63.7076,25439.0
2019-03-13 10:25:00,73.07,73.19,73.0,73.17,26295.0,63.7163,63.821,63.6553,63.8035,26295.0
2019-03-13 10:30:00,73.15,73.3,73.15,73.27,39316.0,63.7861,63.9169,63.7861,63.8907,39316.0
2019-03-13 10:35:00,73.27,73.3,73.08,73.13,19123.0,63.8907,63.9169,63.725,63.7686,19123.0
2019-03-13 10:40:00,73.11,73.11,73.0,73.03,16178.0,63.7512,63.7512,63.6553,63.6814,16178.0
2019-03-13 10:45:00,73.04,73.06,72.91,72.91,12021.0,63.6902,63.7076,63.5768,63.5768,12021.0
2019-03-13 10:50:00,72.92,72.97,72.88,72.92,61753.0,63.5855,63.6291,63.5506,63.5855,61753.0
2019-03-13 10:55:00,72.94,73.04,72.91,72.97,19595.0,63.603,63.6902,63.5768,63.6291,19595.0
2019-03-13 11:00:00,72.96,73.05,72.96,73.04,15512.0,63.6204,63.6989,63.6204,63.6902,15512.0
2019-03-13 11:05:00,73.04,73.1,73.01,73.06,18945.0,63.6902,63.7425,63.664,63.7076,18945.0
2019-03-13 11:10:00,73.06,73.1,73.01,73.06,30853.0,63.7076,63.7425,63.664,63.7076,30853.0
2019-03-13 11:15:00,73.05,73.13,73.05,73.06,11318.0,63.6989,63.7686,63.6989,63.7076,11318.0
2019-03-13 11:20:00,73.06,73.06,72.99,73.03,42262.0,63.7076,63.7076,63.6466,63.6814,42262.0
2019-03-13 11:25:00,73.05,73.1,73.03,73.07,21295.0,63.6989,63.7425,63.6814,63.7163,21295.0
2019-03-13 11:30:00,73.08,73.1,73.03,73.04,12198.0,63.725,63.7425,63.6814,63.6902,12198.0
2019-03-13 11:35:00,73.03,73.07,72.98,73.0,20746.0,63.6814,63.7163,63.6378,63.6553,20746.0
2019-03-13 11:40:00,73.0,73.0,72.86,72.87,13404.0,63.6553,63.6553,63.5332,63.5419,13404.0
2019-03-13 11:45:00,72.88,72.88,72.79,72.81,15646.0,63.5506,63.5506,63.4722,63.4896,15646.0
2019-03-13 11:50:00,72.81,72.93,72.81,72.89,28955.0,63.4896,63.5942,63.4896,63.5594,28955.0
2019-03-13 11:55:00,72.88,72.95,72.84,72.94,19022.0,63.5506,63.6117,63.5158,63.603,19022.0
2019-03-13 12:00:00,72.94,72.99,72.91,72.95,13148.0,63.603,63.6466,63.5768,63.6117,13148.0
2019-03-13 12:05:00,72.98,72.99,72.91,72.91,14510.0,63.6378,63.6466,63.5768,63.5768,14510.0
2019-03-13 12:10:00,72.91,72.92,72.82,72.82,13793.0,63.5768,63.5855,63.4983,63.4983,13793.0
2019-03-13 12:15:00,72.83,72.86,72.78,72.79,14497.0,63.507,63.5332,63.4635,63.4722,14497.0
2019-03-13 12:20:00,72.78,72.78,72.66,72.68,17913.0,63.4635,63.4635,63.3588,63.3763,17913.0
2019-03-13 12:25:00,72.68,72.74,72.67,72.72,12288.0,63.3763,63.4286,63.3675,63.4111,12288.0
2019-03-13 12:30:00,72.72,72.75,72.68,72.71,11621.0,63.4111,63.4373,63.3763,63.4024,11621.0
2019-03-13 12:35:00,72.71,72.71,72.64,72.66,11342.0,63.4024,63.4024,63.3414,63.3588,11342.0
2019-03-13 12:40:00,72.66,72.74,72.65,72.74,11543.0,63.3588,63.4286,63.3501,63.4286,11543.0
2019-03-13 12:45:00,72.74,72.75,72.67,72.7,12700.0,63.4286,63.4373,63.3675,63.3937,12700.0
2019-03-13 12:50:00,72.7,72.7,72.61,72.61,16233.0,63.3937,63.3937,63.3152,63.3152,16233.0
2019-03-13 12:55:00,72.62,72.71,72.58,72.65,172568.0,63.3239,63.4024,63.2891,63.3501,172568.0
2019-03-13 13:00:00,72.65,72.67,72.58,72.65,27111.0,63.3501,63.3675,63.2891,63.3501,27111.0
2019-03-13 13:05:00,72.65,72.77,72.65,72.76,22072.0,63.3501,63.4547,63.3501,63.446,22072.0
2019-03-13 13:10:00,72.75,72.78,72.74,72.76,13737.0,63.4373,63.4635,63.4286,63.446,13737.0
2019-03-13 13:15:00,72.76,72.76,72.71,72.73,14147.0,63.446,63.446,63.4024,63.4199,14147.0
2019-03-13 13:20:00,72.73,72.8,72.7,72.79,15381.0,63.4199,63.4809,63.3937,63.4722,15381.0
2019-03-13 13:25:00,72.78,72.8,72.73,72.73,10531.0,63.4635,63.4809,63.4199,63.4199,10531.0
2019-03-13 13:30:00,72.73,72.76,72.72,72.73,9500.0,63.4199,63.446,63.4111,63.4199,9500.0
2019-03-13 13:35:00,72.73,72.81,72.73,72.81,12206.0,63.4199,63.4896,63.4199,63.4896,12206.0
2019-03-13 13:40:00,72.8,72.83,72.79,72.79,14647.0,63.4809,63.507,63.4722,63.4722,14647.0
2019-03-13 13:45:00,72.79,72.86,72.78,72.86,18558.0,63.4722,63.5332,63.4635,63.5332,18558.0
2019-03-13 13:50:00,72.87,72.89,72.83,72.87,33311.0,63.5419,63.5594,63.507,63.5419,33311.0
2019-03-13 13:55:00,72.88,72.95,72.81,72.83,25976.0,63.5506,63.6117,63.4896,63.507,25976.0
2019-03-13 14:00:00,72.83,72.88,72.79,72.85,20102.0,63.507,63.5506,63.4722,63.5245,20102.0
2019-03-13 14:05:00,72.85,72.87,72.81,72.83,13089.0,63.5245,63.5419,63.4896,63.507,13089.0
2019-03-13 14:10:00,72.81,72.83,72.78,72.82,10885.0,63.4896,63.507,63.4635,63.4983,10885.0
2019-03-13 14:15:00,72.82,72.86,72.8,72.86,39640.0,63.4983,63.5332,63.4809,63.5332,39640.0
2019-03-13 14:20:00,72.86,72.87,72.81,72.85,16023.0,63.5332,63.5419,63.4896,63.5245,16023.0
2019-03-13 14:25:00,72.86,72.9,72.83,72.83,18142.0,63.5332,63.5681,63.507,63.507,18142.0
2019-03-13 14:30:00,72.83,72.86,72.8,72.81,24577.0,63.507,63.5332,63.4809,63.4896,24577.0
2019-03-13 14:35:00,72.81,72.82,72.78,72.81,30183.0,63.4896,63.4983,63.4635,63.4896,30183.0
2019-03-13 14:40:00,72.82,72.83,72.78,72.81,22372.0,63.4983,63.507,63.4635,63.4896,22372.0
2019-03-13 14:45:00,72.8,72.8,72.69,72.7,63891.0,63.4809,63.4809,63.385,63.3937,63891.0
2019-03-13 14:50:00,72.7,72.77,72.63,72.77,36400.0,63.3937,63.4547,63.3327,63.4547,36400.0
2019-03-13 14:55:00,72.77,72.83,72.72,72.79,26863.0,63.4547,63.507,63.4111,63.4722,26863.0
2019-03-13 15:00:00,72.8,72.8,72.68,72.69,25593.0,63.4809,63.4809,63.3763,63.385,25593.0
2019-03-13 15:05:00,72.7,72.71,72.62,72.62,18141.0,63.3937,63.4024,63.3239,63.3239,18141.0
2019-03-13 15:10:00,72.63,72.63,72.49,72.49,24667.0,63.3327,63.3327,63.2106,63.2106,24667.0
2019-03-13 15:15:00,72.48,72.55,72.46,72.48,38940.0,63.2019,63.2629,63.1844,63.2019,38940.0
2019-03-13 15:20:00,72.48,72.54,72.47,72.51,43378.0,63.2019,63.2542,63.1931,63.228,43378.0
2019-03-13 15:25:00,72.51,72.54,72.49,72.5,38522.0,63.228,63.2542,63.2106,63.2193,38522.0
2019-03-13 15:30:00,72.47,72.53,72.46,72.52,44122.0,63.1931,63.2455,63.1844,63.2367,44122.0
2019-03-13 15:35:00,72.53,72.58,72.52,72.56,256102.0,63.2455,63.2891,63.2367,63.2716,256102.0
2019-03-13 15:40:00,72.56,72.56,72.42,72.44,60946.0,63.2716,63.2716,63.1495,63.167,60946.0
2019-03-13 15:45:00,72.44,72.51,72.39,72.4,51194.0,63.167,63.228,63.1234,63.1321,51194.0
2019-03-13 15:50:00,72.4,72.48,72.36,72.38,86545.0,63.1321,63.2019,63.0972,63.1147,86545.0
2019-03-13 15:55:00,72.38,72.44,72.31,72.34,288453.0,63.1147,63.167,63.0536,63.0798,288453.0
2019-03-14 09:30:00,72.31,72.35,72.06,72.22,46520.0,63.0536,63.0885,62.8356,62.9751,46520.0
2019-03-14 09:35:00,72.2,72.22,71.95,72.15,16449.0,62.9577,62.9751,62.7397,62.9141,16449.0
2019-03-14 09:40:00,72.13,72.33,72.13,72.3,20952.0,62.8967,63.0711,62.8967,63.0449,20952.0
2019-03-14 09:45:00,72.32,72.44,72.29,72.42,12224.0,63.0623,63.167,63.0362,63.1495,12224.0
2019-03-14 09:50:00,72.43,72.48,72.42,72.43,8257.0,63.1583,63.2019,63.1495,63.1583,8257.0
2019-03-14 09:55:00,72.42,72.43,72.36,72.39,9663.0,63.1495,63.1583,63.0972,63.1234,9663.0
2019-03-14 10:00:00,72.38,72.42,72.3,72.31,23208.0,63.1147,63.1495,63.0449,63.0536,23208.0
2019-03-14 10:05:00,72.31,72.32,72.23,72.28,22972.0,63.0536,63.0623,62.9839,63.0275,22972.0
2019-03-14 10:10:00,72.29,72.4,72.29,72.37,26212.0,63.0362,63.1321,63.0362,63.1059,26212.0
2019-03-14 10:15:00,72.37,72.47,72.37,72.45,13596.0,63.1059,63.1931,63.1059,63.1757,13596.0
2019-03-14 10:20:00,72.46,72.53,72.44,72.5,23799.0,63.1844,63.2455,63.167,63.2193,23799.0
2019-03-14 10:25:00,72.5,72.57,72.5,72.56,16949.0,63.2193,63.2803,63.2193,63.2716,16949.0
2019-03-14 10:30:00,72.56,72.68,72.55,72.65,25219.0,63.2716,63.3763,63.2629,63.3501,25219.0
2019-03-14 10:35:00,72.64,72.76,72.63,72.75,20677.0,63.3414,63.446,63.3327,63.4373,20677.0
2019-03-14 10:40:00,72.76,72.79,72.7,72.7,16794.0,63.446,63.4722,63.3937,63.3937,16794.0
2019-03-14 10:45:00,72.7,72.72,72.64,72.72,12884.0,63.3937,63.4111,63.3414,63.4111,12884.0
2019-03-14 10:50:00,72.72,72.83,72.69,72.83,14328.0,63.4111,63.507,63.385,63.507,14328.0
2019-03-14 10:55:00,72.82,72.86,72.81,72.82,16928.0,63.4983,63.5332,63.4896,63.4983,16928.0
2019-03-14 11:00:00,72.83,72.84,72.75,72.79,12235.0,63.507,63.5158,63.4373,63.4722,12235.0
2019-03-14 11:05:00,72.8,72.85,72.79,72.81,13880.0,63.4809,63.5245,63.4722,63.4896,13880.0
2019-03-14 11:10:00,72.81,72.98,72.79,72.89,51218.0,63.4896,63.6378,63.4722,63.5594,51218.0
2019-03-14 11:15:00,72.9,72.91,72.85,72.86,11705.0,63.5681,63.5768,63.5245,63.5332,11705.0
2019-03-14 11:20:00,72.85,72.86,72.77,72.77,10465.0,63.5245,63.5332,63.4547,63.4547,10465.0
2019-03-14 11:25:00,72.77,72.78,72.74,72.77,8733.0,63.4547,63.4635,63.4286,63.4547,8733.0
2019-03-14 11:30:00,72.77,72.78,72.72,72.78,15568.0,63.4547,63.4635,63.4111,63.4635,15568.0
2019-03-14 11:35:00,72.78,72.82,72.75,72.8,10139.0,63.4635,63.4983,63.4373,63.4809,10139.0
2019-03-14 11:40:00,72.81,72.89,72.79,72.89,10203.0,63.4896,63.5594,63.4722,63.5594,10203.0
2019-03-14 11:45:00,72.91,72.93,72.89,72.92,9300.0,63.5768,63.5942,63.5594,63.5855,9300.0
2019-03-14 11:50:00,72.92,73.0,72.92,72.98,14059.0,63.5855,63.6553,63.5855,63.6378,14059.0
2019-03-14 11:55:00,72.98,73.01,72.94,72.96,11723.0,63.6378,63.664,63.603,63.6204,11723.0
2019-03-14 12:00:00,72.96,72.98,72.9,72.93,7148.0,63.6204,63.6378,63.5681,63.5942,7148.0
2019-03-14 12:05:00,72.93,72.95,72.89,72.9,7072.0,63.5942,63.6117,63.5594,63.5681,7072.0
2019-03-14 12:10:00,72.9,72.9,72.84,72.86,8107.0,63.5681,63.5681,63.5158,63.5332,8107.0
2019-03-14 12:15:00,72.86,72.88,72.85,72.86,4893.0,63.5332,63.5506,63.5245,63.5332,4893.0
2019-03-14 12:20:00,72.85,72.85,72.76,72.76,7191.0,63.5245,63.5245,63.446,63.446,7191.0
2019-03-14 12:25:00,72.77,72.81,72.76,72.77,10588.0,63.4547,63.4896,63.446,63.4547,10588.0
2019-03-14 12:30:00,72.77,72.81,72.77,72.79,8466.0,63.4547,63.4896,63.4547,63.4722,8466.0
2019-03-14 12:35:00,72.79,72.82,72.79,72.81,7442.0,63.4722,63.4983,63.4722,63.4896,7442.0
2019-03-14 12:40:00,72.81,72.86,72.81,72.84,5894.0,63.4896,63.5332,63.4896,63.5158,5894.0
2019-03-14 12:45:00,72.85,72.86,72.79,72.8,8647.0,63.5245,63.5332,63.4722,63.4809,8647.0
2019-03-14 12:50:00,72.8,72.82,72.73,72.73,5552.0,63.4809,63.4983,63.4199,63.4199,5552.0
2019-03-14 12:55:00,72.74,72.81,72.73,72.76,9872.0,63.4286,63.4896,63.4199,63.446,9872.0
2019-03-14 13:00:00,72.76,72.77,72.73,72.75,10215.0,63.446,63.4547,63.4199,63.4373,10215.0
2019-03-14 13:05:00,72.74,72.74,72.7,72.73,5661.0,63.4286,63.4286,63.3937,63.4199,5661.0
2019-03-14 13:10:00,72.73,72.75,72.73,72.75,3620.0,63.4199,63.4373,63.4199,63.4373,3620.0
2019-03-14 13:15:00,72.76,72.78,72.72,72.77,9478.0,63.446,63.4635,63.4111,63.4547,9478.0
2019-03-14 13:20:00,72.76,72.77,72.74,72.76,20230.0,63.446,63.4547,63.4286,63.446,20230.0
2019-03-14 13:25:00,72.76,72.76,72.74,72.75,4735.0,63.446,63.446,63.4286,63.4373,4735.0
2019-03-14 13:30:00,72.76,72.77,72.72,72.73,7523.0,63.446,63.4547,63.4111,63.4199,7523.0
2019-03-14 13:35:00,72.72,72.72,72.67,72.69,22810.0,63.4111,63.4111,63.3675,63.385,22810.0
2019-03-14 13:40:00,72.7,72.7,72.64,72.64,13070.0,63.3937,63.3937,63.3414,63.3414,13070.0
2019-03-14 13:45:00,72.64,72.65,72.6,72.63,8560.0,63.3414,63.3501,63.3065,63.3327,8560.0
2019-03-14 13:50:00,72.63,72.64,72.55,72.56,17479.0,63.3327,63.3414,63.2629,63.2716,17479.0
2019-03-14 13:55:00,72.57,72.61,72.56,72.61,11038.0,63.2803,63.3152,63.2716,63.3152,11038.0
2019-03-14 14:00:00,72.6,72.63,72.59,72.62,9790.0,63.3065,63.3327,63.2978,63.3239,9790.0
2019-03-14 14:05:00,72.62,72.64,72.61,72.64,8723.0,63.3239,63.3414,63.3152,63.3414,8723.0
2019-03-14 14:10:00,72.62,72.63,72.53,72.57,24292.0,63.3239,63.3327,63.2455,63.2803,24292.0
2019-03-14 14:15:00,72.57,72.62,72.57,72.62,6646.0,63.2803,63.3239,63.2803,63.3239,6646.0
2019-03-14 14:20:00,72.62,72.62,72.58,72.58,3736.0,63.3239,63.3239,63.2891,63.2891,3736.0
2019-03-14 14:25:00,72.59,72.61,72.56,72.6,7535.0,63.2978,63.3152,63.2716,63.3065,7535.0
2019-03-14 14:30:00,72.6,72.61,72.56,72.56,6010.0,63.3065,63.3152,63.2716,63.2716,6010.0
2019-03-14 14:35:00,72.55,72.57,72.52,72.53,5800.0,63.2629,63.2803,63.2367,63.2455,5800.0
2019-03-14 14:40:00,72.54,72.6,72.53,72.6,8215.0,63.2542,63.3065,63.2455,63.3065,8215.0
2019-03-14 14:45:00,72.6,72.61,72.58,72.59,18774.0,63.3065,63.3152,63.2891,63.2978,18774.0
2019-03-14 14:50:00,72.59,72.62,72.57,72.62,15255.0,63.2978,63.3239,63.2803,63.3239,15255.0
2019-03-14 14:55:00,72.62,72.72,72.61,72.72,14771.0,63.3239,63.4111,63.3152,63.4111,14771.0
2019-03-14 15:00:00,72.72,72.74,72.68,72.74,17948.0,63.4111,63.4286,63.3763,63.4286,17948.0
2019-03-14 15:05:00,72.73,72.76,72.73,72.75,29514.0,63.4199,63.446,63.4199,63.4373,29514.0
2019-03-14 15:10:00,72.75,72.75,72.72,72.73,9783.0,63.4373,63.4373,63.4111,63.4199,9783.0
2019-03-14 15:15:00,72.73,72.75,72.71,72.75,16236.0,63.4199,63.4373,63.4024,63.4373,16236.0
2019-03-14 15:20:00,72.74,72.77,72.73,72.74,21927.0,63.4286,63.4547,63.4199,63.4286,21927.0
2019-03-14 15:25:00,72.74,72.82,72.74,72.81,18300.0,63.4286,63.4983,63.4286,63.4896,18300.0
2019-03-14 15:30:00,72.81,72.81,72.73,72.73,25832.0,63.4896,63.4896,63.4199,63.4199,25832.0
2019-03-14 15:35:00,72.73,72.83,72.73,72.8,27338.0,63.4199,63.507,63.4199,63.4809,27338.0
2019-03-14 15:40:00,72.81,72.88,72.8,72.88,28728.0,63.4896,63.5506,63.4809,63.5506,28728.0
2019-03-14 15:45:00,72.88,72.9,72.87,72.88,52503.0,63.5506,63.5681,63.5419,63.5506,52503.0
2019-03-14 15:50:00,72.88,72.9,72.87,72.88,67666.0,63.5506,63.5681,63.5419,63.5506,67666.0
2019-03-14 15:55:00,72.88,72.88,72.82,72.86,204503.0,63.5506,63.5506,63.4983,63.5332,204503.0
2019-03-15 09:30:00,72.63,72.79,72.54,72.58,532671.0,63.3327,63.4722,63.2542,63.2891,532671.0
2019-03-15 09:35:00,72.57,72.8,72.57,72.78,14321.0,63.2803,63.4809,63.2803,63.4635,14321.0
2019-03-15 09:40:00,72.77,72.79,72.68,72.78,19820.0,63.4547,63.4722,63.3763,63.4635,19820.0
2019-03-15 09:45:00,72.78,72.85,72.74,72.82,15211.0,63.4635,63.5245,63.4286,63.4983,15211.0
2019-03-15 09:50:00,72.82,72.83,72.76,72.81,13877.0,63.4983,63.507,63.446,63.4896,13877.0
2019-03-15 09:55:00,72.8,72.81,72.72,72.72,17659.0,63.4809,63.4896,63.4111,63.4111,17659.0
2019-03-15 10:00:00,72.72,72.78,72.66,72.7,20212.0,63.4111,63.4635,63.3588,63.3937,20212.0
2019-03-15 10:05:00,72.7,72.79,72.7,72.74,33512.0,63.3937,63.4722,63.3937,63.4286,33512.0
2019-03-15 10:10:00,72.74,72.75,72.65,72.67,14094.0,63.4286,63.4373,63.3501,63.3675,14094.0
2019-03-15 10:15:00,72.67,72.67,72.61,72.64,12536.0,63.3675,63.3675,63.3152,63.3414,12536.0
2019-03-15 10:20:00,72.66,72.73,72.66,72.73,75866.0,63.3588,63.4199,63.3588,63.4199,75866.0
2019-03-15 10:25:00,72.73,72.75,72.7,72.73,12345.0,63.4199,63.4373,63.3937,63.4199,12345.0
2019-03-15 10:30:00,72.73,72.78,72.66,72.66,21791.0,63.4199,63.4635,63.3588,63.3588,21791.0
2019-03-15 10:35:00,72.66,72.67,72.52,72.56,17245.0,63.3588,63.3675,63.2367,63.2716,17245.0
2019-03-15 10:40:00,72.55,72.65,72.54,72.65,18687.0,63.2629,63.3501,63.2542,63.3501,18687.0
2019-03-15 10:45:00,72.67,72.75,72.67,72.75,13210.0,63.3675,63.4373,63.3675,63.4373,13210.0
2019-03-15 10:50:00,72.76,72.83,72.76,72.82,10525.0,63.446,63.507,63.446,63.4983,10525.0
2019-03-15 10:55:00,72.83,72.94,72.83,72.92,10871.0,63.507,63.603,63.507,63.5855,10871.0
2019-03-15 11:00:00,72.91,73.05,72.9,73.04,47023.0,63.5768,63.6989,63.5681,63.6902,47023.0
2019-03-15 11:05:00,73.04,73.1,73.04,73.1,9942.0,63.6902,63.7425,63.6902,63.7425,9942.0
2019-03-15 11:10:00,73.1,73.2,73.1,73.19,19793.0,63.7425,63.8297,63.7425,63.821,19793.0
2019-03-15 11:15:00,73.19,73.25,73.19,73.24,18003.0,63.821,63.8733,63.821,63.8646,18003.0
2019-03-15 11:20:00,73.23,73.29,73.23,73.28,15773.0,63.8558,63.9082,63.8558,63.8994,15773.0
2019-03-15 11:25:00,73.28,73.33,73.27,73.3,12487.0,63.8994,63.943,63.8907,63.9169,12487.0
2019-03-15 11:30:00,73.3,73.34,73.28,73.34,19416.0,63.9169,63.9518,63.8994,63.9518,19416.0
2019-03-15 11:35:00,73.34,73.34,73.27,73.27,18946.0,63.9518,63.9518,63.8907,63.8907,18946.0
2019-03-15 11:40:00,73.27,73.33,73.26,73.3,18791.0,63.8907,63.943,63.882,63.9169,18791.0
2019-03-15 11:45:00,73.3,73.52,73.3,73.52,29203.0,63.9169,64.1087,63.9169,64.1087,29203.0
2019-03-15 11:50:00,73.52,73.53,73.38,73.41,23752.0,64.1087,64.1174,63.9866,64.0128,23752.0
2019-03-15 11:55:00,73.4,73.46,73.39,73.4,25220.0,64.0041,64.0564,63.9954,64.0041,25220.0
2019-03-15 12:00:00,73.4,73.4,73.34,73.37,12312.0,64.0041,64.0041,63.9518,63.9779,12312.0
2019-03-15 12:05:00,73.37,73.37,73.24,73.34,16696.0,63.9779,63.9779,63.8646,63.9518,16696.0
2019-03-15 12:10:00,73.35,73.43,73.35,73.43,32105.0,63.9605,64.0302,63.9605,64.0302,32105.0
2019-03-15 12:15:00,73.44,73.45,73.34,73.42,27660.0,64.039,64.0477,63.9518,64.0215,27660.0
2019-03-15 12:20:00,73.42,73.42,73.35,73.36,11914.0,64.0215,64.0215,63.9605,63.9692,11914.0
2019-03-15 12:25:00,73.35,73.35,73.25,73.28,12485.0,63.9605,63.9605,63.8733,63.8994,12485.0
2019-03-15 12:30:00,73.29,73.36,73.28,73.35,15042.0,63.9082,63.9692,63.8994,63.9605,15042.0
2019-03-15 12:35:00,73.35,73.42,73.35,73.41,13207.0,63.9605,64.0215,63.9605,64.0128,13207.0
2019-03-15 12:40:00,73.41,73.42,73.36,73.41,13459.0,64.0128,64.0215,63.9692,64.0128,13459.0
2019-03-15 12:45:00,73.42,73.46,73.42,73.42,18021.0,64.0215,64.0564,64.0215,64.0215,18021.0
2019-03-15 12:50:00,73.43,73.51,73.43,73.45,28651.0,64.0302,64.1,64.0302,64.0477,28651.0
2019-03-15 12:55:00,73.45,73.46,73.38,73.41,11115.0,64.0477,64.0564,63.9866,64.0128,11115.0
2019-03-15 13:00:00,73.41,73.42,73.35,73.36,15347.0,64.0128,64.0215,63.9605,63.9692,15347.0
2019-03-15 13:05:00,73.37,73.41,73.33,73.39,19520.0,63.9779,64.0128,63.943,63.9954,19520.0
2019-03-15 13:10:00,73.38,73.41,73.38,73.39,11930.0,63.9866,64.0128,63.9866,63.9954,11930.0
2019-03-15 13:15:00,73.4,73.4,73.34,73.35,12648.0,64.0041,64.0041,63.9518,63.9605,12648.0
2019-03-15 13:20:00,73.34,73.36,73.34,73.35,12063.0,63.9518,63.9692,63.9518,63.9605,12063.0
2019-03-15 13:25:00,73.35,73.4,73.34,73.38,17762.0,63.9605,64.0041,63.9518,63.9866,17762.0
2019-03-15 13:30:00,73.39,73.41,73.37,73.4,21710.0,63.9954,64.0128,63.9779,64.0041,21710.0
2019-03-15 13:35:00,73.39,73.4,73.36,73.39,15794.0,63.9954,64.0041,63.9692,63.9954,15794.0
2019-03-15 13:40:00,73.39,73.44,73.38,73.44,10267.0,63.9954,64.039,63.9866,64.039,10267.0
2019-03-15 13:45:00,73.43,73.44,73.42,73.44,13680.0,64.0302,64.039,64.0215,64.039,13680.0
2019-03-15 13:50:00,73.44,73.44,73.42,73.44,14937.0,64.039,64.039,64.0215,64.039,14937.0
2019-03-15 13:55:00,73.44,73.44,73.42,73.42,17974.0,64.039,64.039,64.0215,64.0215,17974.0
2019-03-15 14:00:00,73.42,73.44,73.42,73.44,22011.0,64.0215,64.039,64.0215,64.039,22011.0
2019-03-15 14:05:00,73.43,73.43,73.42,73.42,12650.0,64.0302,64.0302,64.0215,64.0215,12650.0
2019-03-15 14:10:00,73.42,73.44,73.42,73.42,19944.0,64.0215,64.039,64.0215,64.0215,19944.0
2019-03-15 14:15:00,73.42,73.44,73.34,73.35,23050.0,64.0215,64.039,63.9518,63.9605,23050.0
2019-03-15 14:20:00,73.35,73.36,73.27,73.29,21904.0,63.9605,63.9692,63.8907,63.9082,21904.0
2019-03-15 14:25:00,73.28,73.32,73.28,73.29,59354.0,63.8994,63.9343,63.8994,63.9082,59354.0
2019-03-15 14:30:00,73.28,73.31,73.27,73.3,15259.0,63.8994,63.9256,63.8907,63.9169,15259.0
2019-03-15 14:35:00,73.3,73.32,73.26,73.31,17882.0,63.9169,63.9343,63.882,63.9256,17882.0
2019-03-15 14:40:00,73.31,73.33,73.27,73.27,11086.0,63.9256,63.943,63.8907,63.8907,11086.0
2019-03-15 14:45:00,73.28,73.29,73.25,73.26,51641.0,63.8994,63.9082,63.8733,63.882,51641.0
2019-03-15 14:50:00,73.25,73.26,73.19,73.23,13488.0,63.8733,63.882,63.821,63.8558,13488.0
2019-03-15 14:55:00,73.23,73.24,73.13,73.13,44764.0,63.8558,63.8646,63.7686,63.7686,44764.0
2019-03-15 15:00:00,73.14,73.17,73.09,73.09,27804.0,63.7774,63.8035,63.7338,63.7338,27804.0
2019-03-15 15:05:00,73.1,73.12,73.04,73.05,23962.0,63.7425,63.7599,63.6902,63.6989,23962.0
2019-03-15 15:10:00,73.04,73.05,73.01,73.05,25201.0,63.6902,63.6989,63.664,63.6989,25201.0
2019-03-15 15:15:00,73.06,73.19,73.05,73.18,117429.0,63.7076,63.821,63.6989,63.8122,117429.0
2019-03-15 15:20:00,73.18,73.3,73.17,73.3,41906.0,63.8122,63.9169,63.8035,63.9169,41906.0
2019-03-15 15:25:00,73.3,73.36,73.29,73.35,54963.0,63.9169,63.9692,63.9082,63.9605,54963.0
2019-03-15 15:30:00,73.35,73.37,73.31,73.34,49705.0,63.9605,63.9779,63.9256,63.9518,49705.0
2019-03-15 15:35:00,73.34,73.35,73.2,73.21,49327.0,63.9518,63.9605,63.8297,63.8384,49327.0
2019-03-15 15:40:00,73.21,73.28,73.2,73.27,85136.0,63.8384,63.8994,63.8297,63.8907,85136.0
2019-03-15 15:45:00,73.27,73.48,73.18,73.42,323969.0,63.8907,64.0738,63.8122,64.0215,323969.0
2019-03-15 15:50:00,73.42,73.42,73.18,73.28,202934.0,64.0215,64.0215,63.8122,63.8994,202934.0
2019-03-15 15:55:00,73.29,73.63,73.28,73.56,715206.0,63.9082,64.2046,63.8994,64.1436,715206.0
2019-03-18 09:30:00,73.55,73.69,73.48,73.57,70837.0,64.1349,64.257,64.0738,64.1523,70837.0
2019-03-18 09:35:00,73.56,73.59,73.33,73.41,30167.0,64.1436,64.1698,63.943,64.0128,30167.0
2019-03-18 09:40:00,73.39,73.5,73.39,73.45,50406.0,63.9954,64.0913,63.9954,64.0477,50406.0
2019-03-18 09:45:00,73.45,73.46,73.33,73.33,49428.0,64.0477,64.0564,63.943,63.943,49428.0
2019-03-18 09:50:00,73.3,73.41,73.28,73.34,24724.0,63.9169,64.0128,63.8994,63.9518,24724.0
2019-03-18 09:55:00,73.32,73.41,73.27,73.41,29477.0,63.9343,64.0128,63.8907,64.0128,29477.0
2019-03-18 10:00:00,73.41,73.45,73.3,73.36,37115.0,64.0128,64.0477,63.9169,63.9692,37115.0
2019-03-18 10:05:00,73.38,73.43,73.33,73.42,35836.0,63.9866,64.0302,63.943,64.0215,35836.0
2019-03-18 10:10:00,73.42,73.43,73.33,73.33,35984.0,64.0215,64.0302,63.943,63.943,35984.0
2019-03-18 10:15:00,73.33,73.37,73.3,73.36,26872.0,63.943,63.9779,63.9169,63.9692,26872.0
2019-03-18 10:20:00,73.36,73.4,73.33,73.34,27374.0,63.9692,64.0041,63.943,63.9518,27374.0
2019-03-18 10:25:00,73.33,73.36,73.31,73.31,21249.0,63.943,63.9692,63.9256,63.9256,21249.0
2019-03-18 10:30:00,73.32,73.43,73.31,73.38,37210.0,63.9343,64.0302,63.9256,63.9866,37210.0
2019-03-18 10:35:00,73.38,73.38,73.27,73.27,28372.0,63.9866,63.9866,63.8907,63.8907,28372.0
2019-03-18 10:40:00,73.26,73.27,73.2,73.2,19604.0,63.882,63.8907,63.8297,63.8297,19604.0
2019-03-18 10:45:00,73.2,73.22,73.14,73.16,18770.0,63.8297,63.8471,63.7774,63.7948,18770.0
2019-03-18 10:50:00,73.14,73.22,73.12,73.13,20969.0,63.7774,63.8471,63.7599,63.7686,20969.0
2019-03-18 10:55:00,73.13,73.13,73.06,73.1,25744.0,63.7686,63.7686,63.7076,63.7425,25744.0
2019-03-18 11:00:00,73.1,73.13,72.97,73.03,29031.0,63.7425,63.7686,63.6291,63.6814,29031.0
2019-03-18 11:05:00,73.02,73.09,73.0,73.08,17579.0,63.6727,63.7338,63.6553,63.725,17579.0
2019-03-18 11:10:00,73.08,73.09,73.02,73.03,15269.0,63.725,63.7338,63.6727,63.6814,15269.0
2019-03-18 11:15:00,73.04,73.13,73.03,73.05,15841.0,63.6902,63.7686,63.6814,63.6989,15841.0
2019-03-18 11:20:00,73.05,73.06,72.98,73.01,15389.0,63.6989,63.7076,63.6378,63.664,15389.0
2019-03-18 11:25:00,73.01,73.01,72.93,72.94,24983.0,63.664,63.664,63.5942,63.603,24983.0
2019-03-18 11:30:00,72.94,73.02,72.94,72.97,43493.0,63.603,63.6727,63.603,63.6291,43493.0
2019-03-18 11:35:00,72.97,72.97,72.92,72.95,13428.0,63.6291,63.6291,63.5855,63.6117,13428.0
2019-03-18 11:40:00,72.95,72.99,72.91,72.93,18349.0,63.6117,63.6466,63.5768,63.5942,18349.0
2019-03-18 11:45:00,72.93,73.02,72.93,73.02,14985.0,63.5942,63.6727,63.5942,63.6727,14985.0
2019-03-18 11:50:00,73.02,73.03,72.98,73.0,13792.0,63.6727,63.6814,63.6378,63.6553,13792.0
2019-03-18 11:55:00,73.0,73.06,72.99,73.01,26339.0,63.6553,63.7076,63.6466,63.664,26339.0
2019-03-18 12:00:00,73.01,73.09,73.01,73.05,53628.0,63.664,63.7338,63.664,63.6989,53628.0
2019-03-18 12:05:00,73.05,73.09,73.02,73.04,14266.0,63.6989,63.7338,63.6727,63.6902,14266.0
2019-03-18 12:10:00,73.05,73.16,73.05,73.15,13111.0,63.6989,63.7948,63.6989,63.7861,13111.0
2019-03-18 12:15:00,73.15,73.2,73.14,73.19,18270.0,63.7861,63.8297,63.7774,63.821,18270.0
2019-03-18 12:20:00,73.2,73.27,73.18,73.24,14105.0,63.8297,63.8907,63.8122,63.8646,14105.0
2019-03-18 12:25:00,73.25,73.28,73.15,73.28,21985.0,63.8733,63.8994,63.7861,63.8994,21985.0
2019-03-18 12:30:00,73.28,73.28,73.14,73.15,16362.0,63.8994,63.8994,63.7774,63.7861,16362.0
2019-03-18 12:35:00,73.16,73.22,73.16,73.21,9120.0,63.7948,63.8471,63.7948,63.8384,9120.0
2019-03-18 12:40:00,73.2,73.23,73.2,73.22,10859.0,63.8297,63.8558,63.8297,63.8471,10859.0
2019-03-18 12:45:00,73.22,73.28,73.22,73.28,8537.0,63.8471,63.8994,63.8471,63.8994,8537.0
2019-03-18 12:50:00,73.27,73.27,73.21,73.23,29353.0,63.8907,63.8907,63.8384,63.8558,29353.0
2019-03-18 12:55:00,73.23,73.24,73.17,73.17,18651.0,63.8558,63.8646,63.8035,63.8035,18651.0
2019-03-18 13:00:00,73.17,73.19,73.06,73.07,24057.0,63.8035,63.821,63.7076,63.7163,24057.0
2019-03-18 13:05:00,73.07,73.08,73.03,73.03,15949.0,63.7163,63.725,63.6814,63.6814,15949.0
2019-03-18 13:10:00,73.03,73.05,73.02,73.03,38775.0,63.6814,63.6989,63.6727,63.6814,38775.0
2019-03-18 13:15:00,73.03,73.07,73.02,73.07,12728.0,63.6814,63.7163,63.6727,63.7163,12728.0
2019-03-18 13:20:00,73.07,73.12,73.05,73.11,12992.0,63.7163,63.7599,63.6989,63.7512,12992.0
2019-03-18 13:25:00,73.11,73.13,73.07,73.1,14058.0,63.7512,63.7686,63.7163,63.7425,14058.0
2019-03-18 13:30:00,73.09,73.11,73.05,73.08,10633.0,63.7338,63.7512,63.6989,63.725,10633.0
2019-03-18 13:35:00,73.08,73.13,73.06,73.11,7698.0,63.725,63.7686,63.7076,63.7512,7698.0
2019-03-18 13:40:00,73.1,73.17,73.08,73.17,12948.0,63.7425,63.8035,63.725,63.8035,12948.0
2019-03-18 13:45:00,73.17,73.17,73.09,73.1,13931.0,63.8035,63.8035,63.7338,63.7425,13931.0
2019-03-18 13:50:00,73.1,73.1,73.03,73.06,20226.0,63.7425,63.7425,63.6814,63.7076,20226.0
2019-03-18 13:55:00,73.06,73.08,73.03,73.04,28551.0,63.7076,63.725,63.6814,63.6902,28551.0
2019-03-18 14:00:00,73.05,73.11,73.05,73.06,14471.0,63.6989,63.7512,63.6989,63.7076,14471.0
2019-03-18 14:05:00,73.07,73.09,73.02,73.05,35464.0,63.7163,63.7338,63.6727,63.6989,35464.0
2019-03-18 14:10:00,73.04,73.07,73.02,73.03,42987.0,63.6902,63.7163,63.6727,63.6814,42987.0
2019-03-18 14:15:00,73.03,73.05,73.01,73.03,27770.0,63.6814,63.6989,63.664,63.6814,27770.0
2019-03-18 14:20:00,73.02,73.04,72.99,73.02,15295.0,63.6727,63.6902,63.6466,63.6727,15295.0
2019-03-18 14:25:00,73.03,73.03,72.98,72.98,15431.0,63.6814,63.6814,63.6378,63.6378,15431.0
2019-03-18 14:30:00,72.98,73.04,72.98,73.03,21170.0,63.6378,63.6902,63.6378,63.6814,21170.0
2019-03-18 14:35:00,73.04,73.08,73.03,73.06,19479.0,63.6902,63.725,63.6814,63.7076,19479.0
2019-03-18 14:40:00,73.06,73.12,73.04,73.1,11149.0,63.7076,63.7599,63.6902,63.7425,11149.0
2019-03-18 14:45:00,73.1,73.14,73.1,73.13,17058.0,63.7425,63.7774,63.7425,63.7686,17058.0
2019-03-18 14:50:00,73.14,73.14,73.07,73.1,27777.0,63.7774,63.7774,63.7163,63.7425,27777.0
2019-03-18 14:55:00,73.09,73.09,73.01,73.03,25319.0,63.7338,63.7338,63.664,63.6814,25319.0
2019-03-18 15:00:00,73.01,73.07,73.01,73.06,30691.0,63.664,63.7163,63.664,63.7076,30691.0
2019-03-18 15:05:00,73.06,73.08,73.03,73.07,17465.0,63.7076,63.725,63.6814,63.7163,17465.0
2019-03-18 15:10:00,73.08,73.09,73.04,73.06,18333.0,63.725,63.7338,63.6902,63.7076,18333.0
2019-03-18 15:15:00,73.06,73.13,73.05,73.09,30937.0,63.7076,63.7686,63.6989,63.7338,30937.0
2019-03-18 15:20:00,73.09,73.1,73.06,73.07,13148.0,63.7338,63.7425,63.7076,63.7163,13148.0
2019-03-18 15:25:00,73.07,73.1,73.05,73.06,34681.0,63.7163,63.7425,63.6989,63.7076,34681.0
2019-03-18 15:30:00,73.06,73.09,73.05,73.06,50509.0,63.7076,63.7338,63.6989,63.7076,50509.0
2019-03-18 15:35:00,73.06,73.11,73.05,73.09,62013.0,63.7076,63.7512,63.6989,63.7338,62013.0
2019-03-18 15:40:00,73.09,73.16,73.09,73.11,68266.0,63.7338,63.7948,63.7338,63.7512,68266.0
2019-03-18 15:45:00,73.1,73.15,73.1,73.12,58848.0,63.7425,63.7861,63.7425,63.7599,58848.0
2019-03-18 15:50:00,73.13,73.13,73.04,73.08,86504.0,63.7686,63.7686,63.6902,63.725,86504.0
2019-03-18 15:55:00,73.07,73.09,73.03,73.08,145620.0,63.7163,63.7338,63.6814,63.725,145620.0
2019-03-19 09:30:00,73.38,73.45,73.26,73.31,23714.0,63.9866,64.0477,63.882,63.9256,23714.0
2019-03-19 09:35:00,73.28,73.43,73.23,73.4,14652.0,63.8994,64.0302,63.8558,64.0041,14652.0
2019-03-19 09:40:00,73.41,73.41,73.22,73.23,20006.0,64.0128,64.0128,63.8471,63.8558,20006.0
2019-03-19 09:45:00,73.24,73.28,73.19,73.19,49173.0,63.8646,63.8994,63.821,63.821,49173.0
2019-03-19 09:50:00,73.17,73.2,73.07,73.07,10773.0,63.8035,63.8297,63.7163,63.7163,10773.0
2019-03-19 09:55:00,73.07,73.07,72.96,72.96,9050.0,63.7163,63.7163,63.6204,63.6204,9050.0
2019-03-19 10:00:00,72.95,73.02,72.94,73.0,12068.0,63.6117,63.6727,63.603,63.6553,12068.0
2019-03-19 10:05:00,73.0,73.01,72.92,72.99,11533.0,63.6553,63.664,63.5855,63.6466,11533.0
2019-03-19 10:10:00,72.98,73.06,72.95,73.03,10902.0,63.6378,63.7076,63.6117,63.6814,10902.0
2019-03-19 10:15:00,73.02,73.12,73.02,73.12,8295.0,63.6727,63.7599,63.6727,63.7599,8295.0
2019-03-19 10:20:00,73.1,73.15,73.03,73.08,11268.0,63.7425,63.7861,63.6814,63.725,11268.0
2019-03-19 10:25:00,73.08,73.08,73.01,73.01,10153.0,63.725,63.725,63.664,63.664,10153.0
2019-03-19 10:30:00,73.02,73.14,73.01,73.08,58459.0,63.6727,63.7774,63.664,63.725,58459.0
2019-03-19 10:35:00,73.1,73.18,73.09,73.13,8515.0,63.7425,63.8122,63.7338,63.7686,8515.0
2019-03-19 10:40:00,73.12,73.13,73.08,73.09,5775.0,63.7599,63.7686,63.725,63.7338,5775.0
2019-03-19 10:45:00,73.09,73.1,73.05,73.1,14495.0,63.7338,63.7425,63.6989,63.7425,14495.0
2019-03-19 10:50:00,73.1,73.11,73.07,73.08,9558.0,63.7425,63.7512,63.7163,63.725,9558.0
2019-03-19 10:55:00,73.07,73.08,72.98,72.98,22907.0,63.7163,63.725,63.6378,63.6378,22907.0
2019-03-19 11:00:00,72.99,73.07,72.98,73.07,10675.0,63.6466,63.7163,63.6378,63.7163,10675.0
2019-03-19 11:05:00,73.07,73.07,73.0,73.04,4860.0,63.7163,63.7163,63.6553,63.6902,4860.0
2019-03-19 11:10:00,73.03,73.08,73.0,73.06,5947.0,63.6814,63.725,63.6553,63.7076,5947.0
2019-03-19 11:15:00,73.06,73.07,72.96,72.98,12275.0,63.7076,63.7163,63.6204,63.6378,12275.0
2019-03-19 11:20:00,72.99,73.0,72.94,72.98,10321.0,63.6466,63.6553,63.603,63.6378,10321.0
2019-03-19 11:25:00,72.99,73.02,72.97,72.98,6349.0,63.6466,63.6727,63.6291,63.6378,6349.0
2019-03-19 11:30:00,72.98,73.04,72.98,73.02,8531.0,63.6378,63.6902,63.6378,63.6727,8531.0
2019-03-19 11:35:00,73.02,73.05,73.0,73.01,9159.0,63.6727,63.6989,63.6553,63.664,9159.0
2019-03-19 11:40:00,73.01,73.04,72.98,73.03,7394.0,63.664,63.6902,63.6378,63.6814,7394.0
2019-03-19 11:45:00,73.03,73.08,73.02,73.06,30876.0,63.6814,63.725,63.6727,63.7076,30876.0
2019-03-19 11:50:00,73.06,73.1,73.06,73.08,4736.0,63.7076,63.7425,63.7076,63.725,4736.0
2019-03-19 11:55:00,73.09,73.19,73.09,73.17,11144.0,63.7338,63.821,63.7338,63.8035,11144.0
2019-03-19 12:00:00,73.17,73.17,73.09,73.12,14179.0,63.8035,63.8035,63.7338,63.7599,14179.0
2019-03-19 12:05:00,73.1,73.15,73.1,73.11,5401.0,63.7425,63.7861,63.7425,63.7512,5401.0
2019-03-19 12:10:00,73.11,73.13,73.1,73.1,4275.0,63.7512,63.7686,63.7425,63.7425,4275.0
2019-03-19 12:15:00,73.1,73.1,73.03,73.03,15623.0,63.7425,63.7425,63.6814,63.6814,15623.0
2019-03-19 12:20:00,73.03,73.05,73.01,73.04,5961.0,63.6814,63.6989,63.664,63.6902,5961.0
2019-03-19 12:25:00,73.04,73.06,73.01,73.02,9814.0,63.6902,63.7076,63.664,63.6727,9814.0
2019-03-19 12:30:00,73.02,73.07,73.02,73.04,9557.0,63.6727,63.7163,63.6727,63.6902,9557.0
2019-03-19 12:35:00,73.04,73.04,72.98,72.98,4735.0,63.6902,63.6902,63.6378,63.6378,4735.0
2019-03-19 12:40:00,72.99,73.02,72.97,72.98,19356.0,63.6466,63.6727,63.6291,63.6378,19356.0
2019-03-19 12:45:00,73.0,73.0,72.71,72.74,30203.0,63.6553,63.6553,63.4024,63.4286,30203.0
2019-03-19 12:50:00,72.73,72.88,72.73,72.81,18816.0,63.4199,63.5506,63.4199,63.4896,18816.0
2019-03-19 12:55:00,72.83,72.97,72.82,72.97,10987.0,63.507,63.6291,63.4983,63.6291,10987.0
2019-03-19 13:00:00,72.97,73.02,72.92,73.0,15924.0,63.6291,63.6727,63.5855,63.6553,15924.0
2019-03-19 13:05:00,73.0,73.02,72.99,73.01,7648.0,63.6553,63.6727,63.6466,63.664,7648.0
2019-03-19 13:10:00,73.0,73.05,72.98,73.02,58297.0,63.6553,63.6989,63.6378,63.6727,58297.0
2019-03-19 13:15:00,73.0,73.02,72.99,73.0,6335.0,63.6553,63.6727,63.6466,63.6553,6335.0
2019-03-19 13:20:00,73.0,73.03,72.97,72.97,9757.0,63.6553,63.6814,63.6291,63.6291,9757.0
2019-03-19 13:25:00,72.97,73.0,72.96,72.97,10506.0,63.6291,63.6553,63.6204,63.6291,10506.0
2019-03-19 13:30:00,72.97,72.98,72.93,72.94,4844.0,63.6291,63.6378,63.5942,63.603,4844.0
2019-03-19 13:35:00,72.94,72.95,72.87,72.89,6334.0,63.603,63.6117,63.5419,63.5594,6334.0
2019-03-19 13:40:00,72.9,72.9,72.81,72.85,31087.0,63.5681,63.5681,63.4896,63.5245,31087.0
2019-03-19 13:45:00,72.86,72.86,72.8,72.81,16639.0,63.5332,63.5332,63.4809,63.4896,16639.0
2019-03-19 13:50:00,72.83,72.84,72.8,72.83,14997.0,63.507,63.5158,63.4809,63.507,14997.0
2019-03-19 13:55:00,72.83,72.85,72.79,72.79,8915.0,63.507,63.5245,63.4722,63.4722,8915.0
2019-03-19 14:00:00,72.79,72.86,72.79,72.86,5824.0,63.4722,63.5332,63.4722,63.5332,5824.0
2019-03-19 14:05:00,72.86,72.87,72.81,72.81,5965.0,63.5332,63.5419,63.4896,63.4896,5965.0
2019-03-19 14:10:00,72.82,72.82,72.78,72.8,8298.0,63.4983,63.4983,63.4635,63.4809,8298.0
2019-03-19 14:15:00,72.81,72.83,72.73,72.83,30740.0,63.4896,63.507,63.4199,63.507,30740.0
2019-03-19 14:20:00,72.84,72.86,72.75,72.75,22908.0,63.5158,63.5332,63.4373,63.4373,22908.0
2019-03-19 14:25:00,72.76,72.82,72.75,72.82,16247.0,63.446,63.4983,63.4373,63.4983,16247.0
2019-03-19 14:30:00,72.82,72.84,72.79,72.84,7696.0,63.4983,63.5158,63.4722,63.5158,7696.0
2019-03-19 14:35:00,72.83,72.92,72.83,72.89,15029.0,63.507,63.5855,63.507,63.5594,15029.0
2019-03-19 14:40:00,72.9,72.94,72.89,72.93,12947.0,63.5681,63.603,63.5594,63.5942,12947.0
2019-03-19 14:45:00,72.93,72.93,72.9,72.92,5211.0,63.5942,63.5942,63.5681,63.5855,5211.0
2019-03-19 14:50:00,72.91,72.93,72.88,72.92,14072.0,63.5768,63.5942,63.5506,63.5855,14072.0
2019-03-19 14:55:00,72.94,72.94,72.85,72.86,11491.0,63.603,63.603,63.5245,63.5332,11491.0
2019-03-19 15:00:00,72.86,72.87,72.77,72.77,17634.0,63.5332,63.5419,63.4547,63.4547,17634.0
2019-03-19 15:05:00,72.79,72.82,72.73,72.74,17005.0,63.4722,63.4983,63.4199,63.4286,17005.0
2019-03-19 15:10:00,72.74,72.74,72.6,72.62,25019.0,63.4286,63.4286,63.3065,63.3239,25019.0
2019-03-19 15:15:00,72.62,72.63,72.5,72.52,30975.0,63.3239,63.3327,63.2193,63.2367,30975.0
2019-03-19 15:20:00,72.5,72.51,72.45,72.47,21811.0,63.2193,63.228,63.1757,63.1931,21811.0
2019-03-19 15:25:00,72.47,72.5,72.4,72.42,29666.0,63.1931,63.2193,63.1321,63.1495,29666.0
2019-03-19 15:30:00,72.41,72.5,72.38,72.46,32907.0,63.1408,63.2193,63.1147,63.1844,32907.0
2019-03-19 15:35:00,72.45,72.45,72.34,72.36,39653.0,63.1757,63.1757,63.0798,63.0972,39653.0
2019-03-19 15:40:00,72.34,72.34,72.21,72.28,74615.0,63.0798,63.0798,62.9664,63.0275,74615.0
2019-03-19 15:45:00,72.27,72.35,72.25,72.31,65557.0,63.0187,63.0885,63.0013,63.0536,65557.0
2019-03-19 15:50:00,72.31,72.36,72.28,72.31,94574.0,63.0536,63.0972,63.0275,63.0536,94574.0
2019-03-19 15:55:00,72.31,72.46,72.3,72.41,238386.0,63.0536,63.1844,63.0449,63.1408,238386.0
2019-03-20 09:30:00,72.43,72.43,72.18,72.22,21182.0,63.1583,63.1583,62.9403,62.9751,21182.0
2019-03-20 09:35:00,72.23,72.29,72.18,72.22,16134.0,62.9839,63.0362,62.9403,62.9751,16134.0
2019-03-20 09:40:00,72.25,72.31,72.2,72.25,14037.0,63.0013,63.0536,62.9577,63.0013,14037.0
2019-03-20 09:45:00,72.26,72.27,72.17,72.19,15666.0,63.01,63.0187,62.9315,62.949,15666.0
2019-03-20 09:50:00,72.18,72.27,72.13,72.24,15999.0,62.9403,63.0187,62.8967,62.9926,15999.0
2019-03-20 09:55:00,72.25,72.29,72.15,72.15,14410.0,63.0013,63.0362,62.9141,62.9141,14410.0
2019-03-20 10:00:00,72.17,72.31,72.16,72.26,11325.0,62.9315,63.0536,62.9228,63.01,11325.0
2019-03-20 10:05:00,72.27,72.35,72.25,72.31,21483.0,63.0187,63.0885,63.0013,63.0536,21483.0
2019-03-20 10:10:00,72.31,72.33,72.18,72.22,13637.0,63.0536,63.0711,62.9403,62.9751,13637.0
2019-03-20 10:15:00,72.22,72.27,72.18,72.26,9575.0,62.9751,63.0187,62.9403,63.01,9575.0
2019-03-20 10:20:00,72.27,72.31,72.26,72.31,10513.0,63.0187,63.0536,63.01,63.0536,10513.0
2019-03-20 10:25:00,72.32,72.41,72.32,72.39,13040.0,63.0623,63.1408,63.0623,63.1234,13040.0
2019-03-20 10:30:00,72.39,72.4,72.34,72.34,8286.0,63.1234,63.1321,63.0798,63.0798,8286.0
2019-03-20 10:35:00,72.34,72.4,72.32,72.37,10516.0,63.0798,63.1321,63.0623,63.1059,10516.0
2019-03-20 10:40:00,72.38,72.42,72.34,72.39,9341.0,63.1147,63.1495,63.0798,63.1234,9341.0
2019-03-20 10:45:00,72.38,72.41,72.3,72.33,18293.0,63.1147,63.1408,63.0449,63.0711,18293.0
2019-03-20 10:50:00,72.33,72.38,72.33,72.33,6603.0,63.0711,63.1147,63.0711,63.0711,6603.0
2019-03-20 10:55:00,72.33,72.33,72.28,72.31,17059.0,63.0711,63.0711,63.0275,63.0536,17059.0
2019-03-20 11:00:00,72.31,72.38,72.3,72.34,9329.0,63.0536,63.1147,63.0449,63.0798,9329.0
2019-03-20 11:05:00,72.33,72.36,72.29,72.35,8413.0,63.0711,63.0972,63.0362,63.0885,8413.0
2019-03-20 11:10:00,72.34,72.34,72.29,72.29,12711.0,63.0798,63.0798,63.0362,63.0362,12711.0
2019-03-20 11:15:00,72.29,72.31,72.25,72.26,9781.0,63.0362,63.0536,63.0013,63.01,9781.0
2019-03-20 11:20:00,72.26,72.27,72.23,72.26,15466.0,63.01,63.0187,62.9839,63.01,15466.0
2019-03-20 11:25:00,72.26,72.28,72.24,72.28,22725.0,63.01,63.0275,62.9926,63.0275,22725.0
2019-03-20 11:30:00,72.28,72.29,72.19,72.23,27047.0,63.0275,63.0362,62.949,62.9839,27047.0
2019-03-20 11:35:00,72.23,72.32,72.22,72.23,33817.0,62.9839,63.0623,62.9751,62.9839,33817.0
2019-03-20 11:40:00,72.23,72.23,72.15,72.17,7206.0,62.9839,62.9839,62.9141,62.9315,7206.0
2019-03-20 11:45:00,72.17,72.21,72.16,72.16,13316.0,62.9315,62.9664,62.9228,62.9228,13316.0
2019-03-20 11:50:00,72.16,72.19,72.14,72.15,13581.0,62.9228,62.949,62.9054,62.9141,13581.0
2019-03-20 11:55:00,72.15,72.19,72.14,72.18,17533.0,62.9141,62.949,62.9054,62.9403,17533.0
2019-03-20 12:00:00,72.18,72.18,72.15,72.17,16653.0,62.9403,62.9403,62.9141,62.9315,16653.0
2019-03-20 12:05:00,72.16,72.19,72.15,72.17,11585.0,62.9228,62.949,62.9141,62.9315,11585.0
2019-03-20 12:10:00,72.18,72.18,72.14,72.17,15344.0,62.9403,62.9403,62.9054,62.9315,15344.0
2019-03-20 12:15:00,72.17,72.24,72.17,72.22,13429.0,62.9315,62.9926,62.9315,62.9751,13429.0
2019-03-20 12:20:00,72.22,72.22,72.16,72.18,11443.0,62.9751,62.9751,62.9228,62.9403,11443.0
2019-03-20 12:25:00,72.18,72.23,72.17,72.2,10511.0,62.9403,62.9839,62.9315,62.9577,10511.0
2019-03-20 12:30:00,72.2,72.2,72.0,72.01,30985.0,62.9577,62.9577,62.7833,62.792,30985.0
2019-03-20 12:35:00,72.0,72.07,71.97,72.07,13772.0,62.7833,62.8443,62.7571,62.8443,13772.0
2019-03-20 12:40:00,72.07,72.13,72.07,72.12,12297.0,62.8443,62.8967,62.8443,62.8879,12297.0
2019-03-20 12:45:00,72.12,72.15,72.08,72.14,7110.0,62.8879,62.9141,62.8531,62.9054,7110.0
2019-03-20 12:50:00,72.14,72.18,72.14,72.18,9630.0,62.9054,62.9403,62.9054,62.9403,9630.0
2019-03-20 12:55:00,72.18,72.24,72.17,72.23,17300.0,62.9403,62.9926,62.9315,62.9839,17300.0
2019-03-20 13:00:00,72.23,72.25,72.19,72.23,8765.0,62.9839,63.0013,62.949,62.9839,8765.0
2019-03-20 13:05:00,72.24,72.29,72.24,72.27,7627.0,62.9926,63.0362,62.9926,63.0187,7627.0
2019-03-20 13:10:00,72.27,72.33,72.27,72.33,13872.0,63.0187,63.0711,63.0187,63.0711,13872.0
2019-03-20 13:15:00,72.33,72.35,72.3,72.34,10141.0,63.0711,63.0885,63.0449,63.0798,10141.0
2019-03-20 13:20:00,72.34,72.35,72.31,72.35,7512.0,63.0798,63.0885,63.0536,63.0885,7512.0
2019-03-20 13:25:00,72.34,72.37,72.27,72.3,23174.0,63.0798,63.1059,63.0187,63.0449,23174.0
2019-03-20 13:30:00,72.29,72.35,72.26,72.34,19394.0,63.0362,63.0885,63.01,63.0798,19394.0
2019-03-20 13:35:00,72.34,72.39,72.34,72.38,7935.0,63.0798,63.1234,63.0798,63.1147,7935.0
2019-03-20 13:40:00,72.38,72.39,72.34,72.38,13462.0,63.1147,63.1234,63.0798,63.1147,13462.0
2019-03-20 13:45:00,72.38,72.41,72.37,72.41,10007.0,63.1147,63.1408,63.1059,63.1408,10007.0
2019-03-20 13:50:00,72.4,72.44,72.37,72.44,8372.0,63.1321,63.167,63.1059,63.167,8372.0
2019-03-20 13:55:00,72.45,72.46,72.42,72.44,10038.0,63.1757,63.1844,63.1495,63.167,10038.0
2019-03-20 14:00:00,72.47,72.66,72.47,72.62,36090.0,63.1931,63.3588,63.1931,63.3239,36090.0
2019-03-20 14:05:00,72.63,72.7,72.58,72.64,8629.0,63.3327,63.3937,63.2891,63.3414,8629.0
2019-03-20 14:10:00,72.62,72.77,72.62,72.76,21037.0,63.3239,63.4547,63.3239,63.446,21037.0
2019-03-20 14:15:00,72.75,72.75,72.62,72.62,9860.0,63.4373,63.4373,63.3239,63.3239,9860.0
2019-03-20 14:20:00,72.66,72.67,72.55,72.58,23762.0,63.3588,63.3675,63.2629,63.2891,23762.0
2019-03-20 14:25:00,72.58,72.66,72.57,72.66,12349.0,63.2891,63.3588,63.2803,63.3588,12349.0
2019-03-20 14:30:00,72.67,72.72,72.59,72.68,16712.0,63.3675,63.4111,63.2978,63.3763,16712.0
2019-03-20 14:35:00,72.68,72.7,72.63,72.7,8597.0,63.3763,63.3937,63.3327,63.3937,8597.0
2019-03-20 14:40:00,72.7,72.77,72.68,72.74,19800.0,63.3937,63.4547,63.3763,63.4286,19800.0
2019-03-20 14:45:00,72.73,72.77,72.69,72.73,20270.0,63.4199,63.4547,63.385,63.4199,20270.0
2019-03-20 14:50:00,72.73,72.76,72.63,72.63,25227.0,63.4199,63.446,63.3327,63.3327,25227.0
2019-03-20 14:55:00,72.63,72.66,72.59,72.61,12852.0,63.3327,63.3588,63.2978,63.3152,12852.0
2019-03-20 15:00:00,72.61,72.67,72.47,72.5,25535.0,63.3152,63.3675,63.1931,63.2193,25535.0
2019-03-20 15:05:00,72.48,72.51,72.43,72.48,23981.0,63.2019,63.228,63.1583,63.2019,23981.0
2019-03-20 15:10:00,72.47,72.5,72.37,72.45,25172.0,63.1931,63.2193,63.1059,63.1757,25172.0
2019-03-20 15:15:00,72.45,72.47,72.36,72.4,23390.0,63.1757,63.1931,63.0972,63.1321,23390.0
2019-03-20 15:20:00,72.4,72.42,72.34,72.34,37399.0,63.1321,63.1495,63.0798,63.0798,37399.0
2019-03-20 15:25:00,72.34,72.36,72.24,72.25,34426.0,63.0798,63.0972,62.9926,63.0013,34426.0
2019-03-20 15:30:00,72.24,72.25,71.95,72.0,63574.0,62.9926,63.0013,62.7397,62.7833,63574.0
2019-03-20 15:35:00,72.0,72.06,71.98,72.0,46864.0,62.7833,62.8356,62.7659,62.7833,46864.0
2019-03-20 15:40:00,72.0,72.01,71.94,72.01,52202.0,62.7833,62.792,62.731,62.792,52202.0
2019-03-20 15:45:00,72.01,72.1,72.0,72.01,67508.0,62.792,62.8705,62.7833,62.792,67508.0
2019-03-20 15:50:00,72.01,72.01,71.88,71.93,74400.0,62.792,62.792,62.6787,62.7223,74400.0
2019-03-20 15:55:00,71.92,72.04,71.89,71.99,192315.0,62.7135,62.8182,62.6874,62.7746,192315.0
2019-03-21 09:30:00,71.66,71.72,71.57,71.72,25657.0,62.4868,62.5391,62.4083,62.5391,25657.0
2019-03-21 09:35:00,71.76,71.99,71.72,71.91,15092.0,62.574,62.7746,62.5391,62.7048,15092.0
2019-03-21 09:40:00,71.92,72.13,71.92,72.1,13507.0,62.7135,62.8967,62.7135,62.8705,13507.0
2019-03-21 09:45:00,72.11,72.13,72.03,72.11,12387.0,62.8792,62.8967,62.8095,62.8792,12387.0
2019-03-21 09:50:00,72.1,72.22,72.06,72.2,15404.0,62.8705,62.9751,62.8356,62.9577,15404.0
2019-03-21 09:55:00,72.22,72.34,72.22,72.32,15878.0,62.9751,63.0798,62.9751,63.0623,15878.0
2019-03-21 10:00:00,72.33,72.41,72.29,72.34,15982.0,63.0711,63.1408,63.0362,63.0798,15982.0
2019-03-21 10:05:00,72.34,72.4,72.31,72.31,9881.0,63.0798,63.1321,63.0536,63.0536,9881.0
2019-03-21 10:10:00,72.33,72.39,72.27,72.3,12212.0,63.0711,63.1234,63.0187,63.0449,12212.0
2019-03-21 10:15:00,72.3,72.31,72.2,72.21,11357.0,63.0449,63.0536,62.9577,62.9664,11357.0
2019-03-21 10:20:00,72.2,72.27,72.2,72.24,11133.0,62.9577,63.0187,62.9577,62.9926,11133.0
2019-03-21 10:25:00,72.25,72.34,72.25,72.28,10102.0,63.0013,63.0798,63.0013,63.0275,10102.0
2019-03-21 10:30:00,72.29,72.4,72.24,72.39,114116.0,63.0362,63.1321,62.9926,63.1234,114116.0
2019-03-21 10:35:00,72.4,72.46,72.39,72.45,15480.0,63.1321,63.1844,63.1234,63.1757,15480.0
2019-03-21 10:40:00,72.45,72.54,72.42,72.54,14925.0,63.1757,63.2542,63.1495,63.2542,14925.0
2019-03-21 10:45:00,72.55,72.55,72.38,72.38,19901.0,63.2629,63.2629,63.1147,63.1147,19901.0
2019-03-21 10:50:00,72.37,72.49,72.37,72.49,13630.0,63.1059,63.2106,63.1059,63.2106,13630.0
2019-03-21 10:55:00,72.49,72.52,72.45,72.51,12472.0,63.2106,63.2367,63.1757,63.228,12472.0
2019-03-21 11:00:00,72.51,72.66,72.5,72.6,16647.0,63.228,63.3588,63.2193,63.3065,16647.0
2019-03-21 11:05:00,72.61,72.64,72.58,72.61,11209.0,63.3152,63.3414,63.2891,63.3152,11209.0
2019-03-21 11:10:00,72.61,72.66,72.6,72.64,11083.0,63.3152,63.3588,63.3065,63.3414,11083.0
2019-03-21 11:15:00,72.64,72.7,72.63,72.7,18138.0,63.3414,63.3937,63.3327,63.3937,18138.0
2019-03-21 11:20:00,72.7,72.71,72.67,72.71,7930.0,63.3937,63.4024,63.3675,63.4024,7930.0
2019-03-21 11:25:00,72.7,72.73,72.65,72.66,14992.0,63.3937,63.4199,63.3501,63.3588,14992.0
2019-03-21 11:30:00,72.67,72.81,72.66,72.77,18527.0,63.3675,63.4896,63.3588,63.4547,18527.0
2019-03-21 11:35:00,72.77,72.79,72.74,72.77,14013.0,63.4547,63.4722,63.4286,63.4547,14013.0
2019-03-21 11:40:00,72.76,72.8,72.72,72.76,23664.0,63.446,63.4809,63.4111,63.446,23664.0
2019-03-21 11:45:00,72.76,72.85,72.75,72.84,9173.0,63.446,63.5245,63.4373,63.5158,9173.0
2019-03-21 11:50:00,72.85,72.88,72.82,72.84,18174.0,63.5245,63.5506,63.4983,63.5158,18174.0
2019-03-21 11:55:00,72.84,72.91,72.81,72.9,14174.0,63.5158,63.5768,63.4896,63.5681,14174.0
2019-03-21 12:00:00,72.89,72.91,72.85,72.85,14971.0,63.5594,63.5768,63.5245,63.5245,14971.0
2019-03-21 12:05:00,72.85,72.86,72.82,72.83,10627.0,63.5245,63.5332,63.4983,63.507,10627.0
2019-03-21 12:10:00,72.84,72.9,72.84,72.89,10742.0,63.5158,63.5681,63.5158,63.5594,10742.0
2019-03-21 12:15:00,72.89,72.9,72.86,72.87,18056.0,63.5594,63.5681,63.5332,63.5419,18056.0
2019-03-21 12:20:00,72.86,72.87,72.83,72.86,8471.0,63.5332,63.5419,63.507,63.5332,8471.0
2019-03-21 12:25:00,72.86,72.87,72.76,72.77,8553.0,63.5332,63.5419,63.446,63.4547,8553.0
2019-03-21 12:30:00,72.76,72.77,72.73,72.75,7633.0,63.446,63.4547,63.4199,63.4373,7633.0
2019-03-21 12:35:00,72.75,72.77,72.71,72.76,5804.0,63.4373,63.4547,63.4024,63.446,5804.0
2019-03-21 12:40:00,72.78,72.8,72.76,72.76,8665.0,63.4635,63.4809,63.446,63.446,8665.0
2019-03-21 12:45:00,72.77,72.77,72.71,72.72,6727.0,63.4547,63.4547,63.4024,63.4111,6727.0
2019-03-21 12:50:00,72.73,72.78,72.71,72.74,10224.0,63.4199,63.4635,63.4024,63.4286,10224.0
2019-03-21 12:55:00,72.75,72.77,72.73,72.75,5100.0,63.4373,63.4547,63.4199,63.4373,5100.0
2019-03-21 13:00:00,72.75,72.83,72.75,72.83,11442.0,63.4373,63.507,63.4373,63.507,11442.0
2019-03-21 13:05:00,72.83,72.86,72.82,72.85,12545.0,63.507,63.5332,63.4983,63.5245,12545.0
2019-03-21 13:10:00,72.85,72.87,72.81,72.82,10872.0,63.5245,63.5419,63.4896,63.4983,10872.0
2019-03-21 13:15:00,72.81,72.85,72.79,72.82,5424.0,63.4896,63.5245,63.4722,63.4983,5424.0
2019-03-21 13:20:00,72.82,72.83,72.8,72.83,9046.0,63.4983,63.507,63.4809,63.507,9046.0
2019-03-21 13:25:00,72.83,72.88,72.83,72.88,10480.0,63.507,63.5506,63.507,63.5506,10480.0
2019-03-21 13:30:00,72.88,72.9,72.84,72.84,9600.0,63.5506,63.5681,63.5158,63.5158,9600.0
2019-03-21 13:35:00,72.84,72.85,72.78,72.79,21958.0,63.5158,63.5245,63.4635,63.4722,21958.0
2019-03-21 13:40:00,72.8,72.84,72.79,72.83,8851.0,63.4809,63.5158,63.4722,63.507,8851.0
2019-03-21 13:45:00,72.83,72.9,72.81,72.9,8169.0,63.507,63.5681,63.4896,63.5681,8169.0
2019-03-21 13:50:00,72.92,72.96,72.91,72.95,10550.0,63.5855,63.6204,63.5768,63.6117,10550.0
2019-03-21 13:55:00,72.95,72.95,72.86,72.91,11856.0,63.6117,63.6117,63.5332,63.5768,11856.0
2019-03-21 14:00:00,72.92,72.97,72.91,72.97,13246.0,63.5855,63.6291,63.5768,63.6291,13246.0
2019-03-21 14:05:00,72.98,73.03,72.95,73.02,9652.0,63.6378,63.6814,63.6117,63.6727,9652.0
2019-03-21 14:10:00,73.03,73.08,73.02,73.06,9492.0,63.6814,63.725,63.6727,63.7076,9492.0
2019-03-21 14:15:00,73.06,73.1,73.04,73.06,22120.0,63.7076,63.7425,63.6902,63.7076,22120.0
2019-03-21 14:20:00,73.06,73.1,73.05,73.07,18527.0,63.7076,63.7425,63.6989,63.7163,18527.0
2019-03-21 14:25:00,73.08,73.14,73.08,73.13,9803.0,63.725,63.7774,63.725,63.7686,9803.0
2019-03-21 14:30:00,73.13,73.13,73.07,73.08,8246.0,63.7686,63.7686,63.7163,63.725,8246.0
2019-03-21 14:35:00,73.07,73.13,73.06,73.13,14480.0,63.7163,63.7686,63.7076,63.7686,14480.0
2019-03-21 14:40:00,73.13,73.14,73.08,73.13,8062.0,63.7686,63.7774,63.725,63.7686,8062.0
2019-03-21 14:45:00,73.13,73.17,73.12,73.16,6653.0,63.7686,63.8035,63.7599,63.7948,6653.0
2019-03-21 14:50:00,73.16,73.17,73.07,73.11,16374.0,63.7948,63.8035,63.7163,63.7512,16374.0
2019-03-21 14:55:00,73.1,73.1,73.04,73.05,9692.0,63.7425,63.7425,63.6902,63.6989,9692.0
2019-03-21 15:00:00,73.05,73.1,73.0,73.09,29179.0,63.6989,63.7425,63.6553,63.7338,29179.0
2019-03-21 15:05:00,73.1,73.21,73.09,73.14,19384.0,63.7425,63.8384,63.7338,63.7774,19384.0
2019-03-21 15:10:00,73.14,73.14,73.05,73.08,21364.0,63.7774,63.7774,63.6989,63.725,21364.0
2019-03-21 15:15:00,73.08,73.09,73.0,73.06,22018.0,63.725,63.7338,63.6553,63.7076,22018.0
2019-03-21 15:20:00,73.06,73.13,73.04,73.13,18281.0,63.7076,63.7686,63.6902,63.7686,18281.0
2019-03-21 15:25:00,73.14,73.16,73.09,73.11,15480.0,63.7774,63.7948,63.7338,63.7512,15480.0
2019-03-21 15:30:00,73.11,73.17,73.08,73.14,20630.0,63.7512,63.8035,63.725,63.7774,20630.0
2019-03-21 15:35:00,73.15,73.2,73.13,73.19,29185.0,63.7861,63.8297,63.7686,63.821,29185.0
2019-03-21 15:40:00,73.18,73.3,73.17,73.28,32320.0,63.8122,63.9169,63.8035,63.8994,32320.0
2019-03-21 15:45:00,73.29,73.3,73.2,73.21,50941.0,63.9082,63.9169,63.8297,63.8384,50941.0
2019-03-21 15:50:00,73.21,73.22,73.15,73.17,51266.0,63.8384,63.8471,63.7861,63.8035,51266.0
2019-03-21 15:55:00,73.16,73.23,73.09,73.13,181585.0,63.7948,63.8558,63.7338,63.7686,181585.0
2019-03-22 09:30:00,72.71,72.93,72.67,72.8,28903.0,63.4024,63.5942,63.3675,63.4809,28903.0
2019-03-22 09:35:00,72.81,72.82,72.65,72.7,36587.0,63.4896,63.4983,63.3501,63.3937,36587.0
2019-03-22 09:40:00,72.74,73.06,72.72,72.95,25094.0,63.4286,63.7076,63.4111,63.6117,25094.0
2019-03-22 09:45:00,72.93,72.96,72.86,72.86,12375.0,63.5942,63.6204,63.5332,63.5332,12375.0
2019-03-22 09:50:00,72.87,72.89,72.73,72.75,25229.0,63.5419,63.5594,63.4199,63.4373,25229.0
2019-03-22 09:55:00,72.75,72.83,72.71,72.81,32041.0,63.4373,63.507,63.4024,63.4896,32041.0
2019-03-22 10:00:00,72.82,72.95,72.82,72.9,27473.0,63.4983,63.6117,63.4983,63.5681,27473.0
2019-03-22 10:05:00,72.89,73.17,72.86,73.13,123384.0,63.5594,63.8035,63.5332,63.7686,123384.0
2019-03-22 10:10:00,73.14,73.18,73.05,73.11,32528.0,63.7774,63.8122,63.6989,63.7512,32528.0
2019-03-22 10:15:00,73.1,73.23,73.08,73.2,13300.0,63.7425,63.8558,63.725,63.8297,13300.0
2019-03-22 10:20:00,73.21,73.22,73.03,73.04,25042.0,63.8384,63.8471,63.6814,63.6902,25042.0
2019-03-22 10:25:00,73.04,73.05,72.79,72.83,53860.0,63.6902,63.6989,63.4722,63.507,53860.0
2019-03-22 10:30:00,72.85,73.04,72.85,73.04,8534.0,63.5245,63.6902,63.5245,63.6902,8534.0
2019-03-22 10:35:00,73.06,73.13,73.03,73.07,8421.0,63.7076,63.7686,63.6814,63.7163,8421.0
2019-03-22 10:40:00,73.07,73.19,73.04,73.19,8752.0,63.7163,63.821,63.6902,63.821,8752.0
2019-03-22 10:45:00,73.19,73.19,73.07,73.09,13632.0,63.821,63.821,63.7163,63.7338,13632.0
2019-03-22 10:50:00,73.07,73.15,73.07,73.14,6166.0,63.7163,63.7861,63.7163,63.7774,6166.0
2019-03-22 10:55:00,73.14,73.2,73.01,73.01,23625.0,63.7774,63.8297,63.664,63.664,23625.0
2019-03-22 11:00:00,73.02,73.06,72.97,73.01,12765.0,63.6727,63.7076,63.6291,63.664,12765.0
2019-03-22 11:05:00,73.03,73.09,73.0,73.07,5429.0,63.6814,63.7338,63.6553,63.7163,5429.0
2019-03-22 11:10:00,73.06,73.08,72.99,73.08,7893.0,63.7076,63.725,63.6466,63.725,7893.0
2019-03-22 11:15:00,73.09,73.18,72.99,73.15,7988.0,63.7338,63.8122,63.6466,63.7861,7988.0
2019-03-22 11:20:00,73.15,73.15,73.01,73.03,8593.0,63.7861,63.7861,63.664,63.6814,8593.0
2019-03-22 11:25:00,73.02,73.04,72.94,73.0,16758.0,63.6727,63.6902,63.603,63.6553,16758.0
2019-03-22 11:30:00,72.99,73.05,72.94,72.94,13186.0,63.6466,63.6989,63.603,63.603,13186.0
2019-03-22 11:35:00,72.93,72.95,72.81,72.82,21302.0,63.5942,63.6117,63.4896,63.4983,21302.0
2019-03-22 11:40:00,72.81,72.84,72.74,72.79,26523.0,63.4896,63.5158,63.4286,63.4722,26523.0
2019-03-22 11:45:00,72.79,72.94,72.78,72.9,21383.0,63.4722,63.603,63.4635,63.5681,21383.0
2019-03-22 11:50:00,72.87,72.87,72.77,72.82,31978.0,63.5419,63.5419,63.4547,63.4983,31978.0
2019-03-22 11:55:00,72.84,72.87,72.78,72.78,15055.0,63.5158,63.5419,63.4635,63.4635,15055.0
2019-03-22 12:00:00,72.78,72.96,72.78,72.94,10966.0,63.4635,63.6204,63.4635,63.603,10966.0
2019-03-22 12:05:00,72.93,72.96,72.86,72.88,8331.0,63.5942,63.6204,63.5332,63.5506,8331.0
2019-03-22 12:10:00,72.89,72.89,72.78,72.78,13331.0,63.5594,63.5594,63.4635,63.4635,13331.0
2019-03-22 12:15:00,72.79,72.9,72.79,72.8,10098.0,63.4722,63.5681,63.4722,63.4809,10098.0
2019-03-22 12:20:00,72.82,72.9,72.76,72.83,17628.0,63.4983,63.5681,63.446,63.507,17628.0
2019-03-22 12:25:00,72.84,72.86,72.76,72.8,10625.0,63.5158,63.5332,63.446,63.4809,10625.0
2019-03-22 12:30:00,72.79,72.86,72.74,72.85,18168.0,63.4722,63.5332,63.4286,63.5245,18168.0
2019-03-22 12:35:00,72.85,72.86,72.81,72.83,16945.0,63.5245,63.5332,63.4896,63.507,16945.0
2019-03-22 12:40:00,72.83,72.84,72.62,72.63,18168.0,63.507,63.5158,63.3239,63.3327,18168.0
2019-03-22 12:45:00,72.63,72.73,72.63,72.71,12483.0,63.3327,63.4199,63.3327,63.4024,12483.0
2019-03-22 12:50:00,72.71,72.85,72.68,72.83,21100.0,63.4024,63.5245,63.3763,63.507,21100.0
2019-03-22 12:55:00,72.82,72.83,72.75,72.82,11711.0,63.4983,63.507,63.4373,63.4983,11711.0
2019-03-22 13:00:00,72.83,72.92,72.8,72.86,12954.0,63.507,63.5855,63.4809,63.5332,12954.0
2019-03-22 13:05:00,72.86,72.97,72.85,72.97,8744.0,63.5332,63.6291,63.5245,63.6291,8744.0
2019-03-22 13:10:00,72.95,72.97,72.9,72.92,5121.0,63.6117,63.6291,63.5681,63.5855,5121.0
2019-03-22 13:15:00,72.94,72.97,72.9,72.93,5174.0,63.603,63.6291,63.5681,63.5942,5174.0
2019-03-22 13:20:00,72.92,72.95,72.87,72.9,4687.0,63.5855,63.6117,63.5419,63.5681,4687.0
2019-03-22 13:25:00,72.9,72.94,72.87,72.91,6062.0,63.5681,63.603,63.5419,63.5768,6062.0
2019-03-22 13:30:00,72.9,73.0,72.9,72.92,7551.0,63.5681,63.6553,63.5681,63.5855,7551.0
2019-03-22 13:35:00,72.92,72.96,72.9,72.92,5871.0,63.5855,63.6204,63.5681,63.5855,5871.0
2019-03-22 13:40:00,72.92,73.0,72.92,73.0,6154.0,63.5855,63.6553,63.5855,63.6553,6154.0
2019-03-22 13:45:00,73.01,73.01,72.94,72.96,5010.0,63.664,63.664,63.603,63.6204,5010.0
2019-03-22 13:50:00,72.96,72.98,72.93,72.95,4880.0,63.6204,63.6378,63.5942,63.6117,4880.0
2019-03-22 13:55:00,72.94,72.96,72.83,72.85,6189.0,63.603,63.6204,63.507,63.5245,6189.0
2019-03-22 14:00:00,72.87,72.99,72.86,72.99,8607.0,63.5419,63.6466,63.5332,63.6466,8607.0
2019-03-22 14:05:00,73.01,73.1,73.01,73.09,6688.0,63.664,63.7425,63.664,63.7338,6688.0
2019-03-22 14:10:00,73.09,73.21,73.09,73.21,5965.0,63.7338,63.8384,63.7338,63.8384,5965.0
2019-03-22 14:15:00,73.23,73.33,73.23,73.23,7785.0,63.8558,63.943,63.8558,63.8558,7785.0
2019-03-22 14:20:00,73.24,73.32,73.24,73.31,7220.0,63.8646,63.9343,63.8646,63.9256,7220.0
2019-03-22 14:25:00,73.28,73.28,73.23,73.24,7241.0,63.8994,63.8994,63.8558,63.8646,7241.0
2019-03-22 14:30:00,73.22,73.25,73.15,73.16,8125.0,63.8471,63.8733,63.7861,63.7948,8125.0
2019-03-22 14:35:00,73.15,73.23,73.13,73.22,7899.0,63.7861,63.8558,63.7686,63.8471,7899.0
2019-03-22 14:40:00,73.21,73.29,73.21,73.26,9959.0,63.8384,63.9082,63.8384,63.882,9959.0
2019-03-22 14:45:00,73.26,73.34,73.26,73.33,10936.0,63.882,63.9518,63.882,63.943,10936.0
2019-03-22 14:50:00,73.32,73.4,73.32,73.34,7712.0,63.9343,64.0041,63.9343,63.9518,7712.0
2019-03-22 14:55:00,73.35,73.4,73.34,73.35,9111.0,63.9605,64.0041,63.9518,63.9605,9111.0
2019-03-22 15:00:00,73.35,73.42,73.3,73.3,11940.0,63.9605,64.0215,63.9169,63.9169,11940.0
2019-03-22 15:05:00,73.29,73.38,73.29,73.33,15845.0,63.9082,63.9866,63.9082,63.943,15845.0
2019-03-22 15:10:00,73.33,73.34,73.18,73.2,17803.0,63.943,63.9518,63.8122,63.8297,17803.0
2019-03-22 15:15:00,73.21,73.3,73.16,73.22,18327.0,63.8384,63.9169,63.7948,63.8471,18327.0
2019-03-22 15:20:00,73.22,73.27,73.18,73.27,18147.0,63.8471,63.8907,63.8122,63.8907,18147.0
2019-03-22 15:25:00,73.26,73.27,73.13,73.13,21615.0,63.882,63.8907,63.7686,63.7686,21615.0
2019-03-22 15:30:00,73.13,73.13,72.97,72.98,23751.0,63.7686,63.7686,63.6291,63.6378,23751.0
2019-03-22 15:35:00,72.98,73.07,72.94,73.0,33710.0,63.6378,63.7163,63.603,63.6553,33710.0
2019-03-22 15:40:00,73.0,73.02,72.87,72.88,42455.0,63.6553,63.6727,63.5419,63.5506,42455.0
2019-03-22 15:45:00,72.88,73.02,72.88,72.98,28870.0,63.5506,63.6727,63.5506,63.6378,28870.0
2019-03-22 15:50:00,72.98,72.98,72.84,72.89,41367.0,63.6378,63.6378,63.5158,63.5594,41367.0
2019-03-22 15:55:00,72.89,72.93,72.74,72.79,154388.0,63.5594,63.5942,63.4286,63.4722,154388.0
2019-03-25 09:30:00,72.8,72.93,72.72,72.88,25372.0,63.4809,63.5942,63.4111,63.5506,25372.0
2019-03-25 09:35:00,72.91,72.97,72.81,72.95,11699.0,63.5768,63.6291,63.4896,63.6117,11699.0
2019-03-25 09:40:00,72.92,72.94,72.83,72.83,7524.0,63.5855,63.603,63.507,63.507,7524.0
2019-03-25 09:45:00,72.77,72.8,72.59,72.6,23309.0,63.4547,63.4809,63.2978,63.3065,23309.0
2019-03-25 09:50:00,72.59,72.63,72.54,72.61,24104.0,63.2978,63.3327,63.2542,63.3152,24104.0
2019-03-25 09:55:00,72.61,72.62,72.52,72.57,18283.0,63.3152,63.3239,63.2367,63.2803,18283.0
2019-03-25 10:00:00,72.57,72.73,72.57,72.67,21441.0,63.2803,63.4199,63.2803,63.3675,21441.0
2019-03-25 10:05:00,72.68,72.7,72.61,72.63,19484.0,63.3763,63.3937,63.3152,63.3327,19484.0
2019-03-25 10:10:00,72.61,72.65,72.57,72.62,8975.0,63.3152,63.3501,63.2803,63.3239,8975.0
2019-03-25 10:15:00,72.62,72.69,72.61,72.63,19781.0,63.3239,63.385,63.3152,63.3327,19781.0
2019-03-25 10:20:00,72.63,72.63,72.5,72.58,14560.0,63.3327,63.3327,63.2193,63.2891,14560.0
2019-03-25 10:25:00,72.6,72.67,72.59,72.62,16186.0,63.3065,63.3675,63.2978,63.3239,16186.0
2019-03-25 10:30:00,72.63,72.7,72.62,72.67,12973.0,63.3327,63.3937,63.3239,63.3675,12973.0
2019-03-25 10:35:00,72.68,72.74,72.67,72.73,12805.0,63.3763,63.4286,63.3675,63.4199,12805.0
2019-03-25 10:40:00,72.72,72.79,72.72,72.77,9802.0,63.4111,63.4722,63.4111,63.4547,9802.0
2019-03-25 10:45:00,72.75,72.84,72.72,72.84,11732.0,63.4373,63.5158,63.4111,63.5158,11732.0
2019-03-25 10:50:00,72.84,73.04,72.84,72.98,15352.0,63.5158,63.6902,63.5158,63.6378,15352.0
2019-03-25 10:55:00,72.98,73.02,72.94,72.97,14490.0,63.6378,63.6727,63.603,63.6291,14490.0
2019-03-25 11:00:00,72.97,72.99,72.88,72.89,8491.0,63.6291,63.6466,63.5506,63.5594,8491.0
2019-03-25 11:05:00,72.88,72.96,72.86,72.89,10142.0,63.5506,63.6204,63.5332,63.5594,10142.0
2019-03-25 11:10:00,72.88,72.9,72.8,72.9,10571.0,63.5506,63.5681,63.4809,63.5681,10571.0
2019-03-25 11:15:00,72.89,73.0,72.89,73.0,12758.0,63.5594,63.6553,63.5594,63.6553,12758.0
2019-03-25 11:20:00,73.0,73.04,72.91,72.92,7978.0,63.6553,63.6902,63.5768,63.5855,7978.0
2019-03-25 11:25:00,72.91,73.07,72.91,73.07,5832.0,63.5768,63.7163,63.5768,63.7163,5832.0
2019-03-25 11:30:00,73.07,73.1,73.03,73.03,12191.0,63.7163,63.7425,63.6814,63.6814,12191.0
2019-03-25 11:35:00,73.05,73.08,73.03,73.03,8044.0,63.6989,63.725,63.6814,63.6814,8044.0
2019-03-25 11:40:00,73.03,73.04,72.9,72.91,9448.0,63.6814,63.6902,63.5681,63.5768,9448.0
2019-03-25 11:45:00,72.9,72.93,72.81,72.81,5583.0,63.5681,63.5942,63.4896,63.4896,5583.0
2019-03-25 11:50:00,72.82,72.88,72.81,72.88,8047.0,63.4983,63.5506,63.4896,63.5506,8047.0
2019-03-25 11:55:00,72.88,72.92,72.8,72.8,8557.0,63.5506,63.5855,63.4809,63.4809,8557.0
2019-03-25 12:00:00,72.79,72.85,72.75,72.85,27243.0,63.4722,63.5245,63.4373,63.5245,27243.0
2019-03-25 12:05:00,72.85,72.91,72.85,72.87,6054.0,63.5245,63.5768,63.5245,63.5419,6054.0
2019-03-25 12:10:00,72.86,72.93,72.84,72.87,7039.0,63.5332,63.5942,63.5158,63.5419,7039.0
2019-03-25 12:15:00,72.85,72.86,72.77,72.85,9536.0,63.5245,63.5332,63.4547,63.5245,9536.0
2019-03-25 12:20:00,72.85,72.89,72.79,72.81,11900.0,63.5245,63.5594,63.4722,63.4896,11900.0
2019-03-25 12:25:00,72.8,72.8,72.74,72.78,11906.0,63.4809,63.4809,63.4286,63.4635,11906.0
2019-03-25 12:30:00,72.78,72.78,72.66,72.67,4234.0,63.4635,63.4635,63.3588,63.3675,4234.0
2019-03-25 12:35:00,72.67,72.67,72.63,72.64,8408.0,63.3675,63.3675,63.3327,63.3414,8408.0
2019-03-25 12:40:00,72.63,72.64,72.54,72.59,7083.0,63.3327,63.3414,63.2542,63.2978,7083.0
2019-03-25 12:45:00,72.6,72.66,72.6,72.64,6325.0,63.3065,63.3588,63.3065,63.3414,6325.0
2019-03-25 12:50:00,72.64,72.69,72.63,72.68,4526.0,63.3414,63.385,63.3327,63.3763,4526.0
2019-03-25 12:55:00,72.68,72.77,72.66,72.77,7688.0,63.3763,63.4547,63.3588,63.4547,7688.0
2019-03-25 13:00:00,72.77,72.78,72.67,72.7,21624.0,63.4547,63.4635,63.3675,63.3937,21624.0
2019-03-25 13:05:00,72.7,72.72,72.66,72.72,6670.0,63.3937,63.4111,63.3588,63.4111,6670.0
2019-03-25 13:10:00,72.7,72.86,72.7,72.83,4550.0,63.3937,63.5332,63.3937,63.507,4550.0
2019-03-25 13:15:00,72.81,72.82,72.77,72.8,7883.0,63.4896,63.4983,63.4547,63.4809,7883.0
2019-03-25 13:20:00,72.81,72.84,72.73,72.79,9760.0,63.4896,63.5158,63.4199,63.4722,9760.0
2019-03-25 13:25:00,72.8,72.82,72.72,72.75,6180.0,63.4809,63.4983,63.4111,63.4373,6180.0
2019-03-25 13:30:00,72.76,72.76,72.7,72.73,14216.0,63.446,63.446,63.3937,63.4199,14216.0
2019-03-25 13:35:00,72.75,72.82,72.75,72.8,9727.0,63.4373,63.4983,63.4373,63.4809,9727.0
2019-03-25 13:40:00,72.79,72.79,72.69,72.71,11256.0,63.4722,63.4722,63.385,63.4024,11256.0
2019-03-25 13:45:00,72.72,72.72,72.58,72.61,22087.0,63.4111,63.4111,63.2891,63.3152,22087.0
2019-03-25 13:50:00,72.62,72.65,72.57,72.57,12479.0,63.3239,63.3501,63.2803,63.2803,12479.0
2019-03-25 13:55:00,72.58,72.63,72.54,72.61,10864.0,63.2891,63.3327,63.2542,63.3152,10864.0
2019-03-25 14:00:00,72.6,72.66,72.59,72.6,12601.0,63.3065,63.3588,63.2978,63.3065,12601.0
2019-03-25 14:05:00,72.6,72.65,72.56,72.65,15568.0,63.3065,63.3501,63.2716,63.3501,15568.0
2019-03-25 14:10:00,72.65,72.71,72.63,72.67,30956.0,63.3501,63.4024,63.3327,63.3675,30956.0
2019-03-25 14:15:00,72.67,72.68,72.58,72.6,14466.0,63.3675,63.3763,63.2891,63.3065,14466.0
2019-03-25 14:20:00,72.6,72.63,72.56,72.59,20476.0,63.3065,63.3327,63.2716,63.2978,20476.0
2019-03-25 14:25:00,72.58,72.66,72.57,72.66,22079.0,63.2891,63.3588,63.2803,63.3588,22079.0
2019-03-25 14:30:00,72.66,72.68,72.63,72.65,14192.0,63.3588,63.3763,63.3327,63.3501,14192.0
2019-03-25 14:35:00,72.65,72.71,72.65,72.71,35905.0,63.3501,63.4024,63.3501,63.4024,35905.0
2019-03-25 14:40:00,72.7,72.79,72.69,72.76,39944.0,63.3937,63.4722,63.385,63.446,39944.0
2019-03-25 14:45:00,72.76,72.77,72.73,72.74,14284.0,63.446,63.4547,63.4199,63.4286,14284.0
2019-03-25 14:50:00,72.74,72.77,72.73,72.76,13369.0,63.4286,63.4547,63.4199,63.446,13369.0
2019-03-25 14:55:00,72.76,72.83,72.75,72.82,50234.0,63.446,63.507,63.4373,63.4983,50234.0
2019-03-25 15:00:00,72.83,72.87,72.78,72.81,11814.0,63.507,63.5419,63.4635,63.4896,11814.0
2019-03-25 15:05:00,72.83,72.86,72.8,72.86,12832.0,63.507,63.5332,63.4809,63.5332,12832.0
2019-03-25 15:10:00,72.85,73.01,72.85,72.96,19815.0,63.5245,63.664,63.5245,63.6204,19815.0
2019-03-25 15:15:00,72.97,72.99,72.89,72.93,16070.0,63.6291,63.6466,63.5594,63.5942,16070.0
2019-03-25 15:20:00,72.92,73.01,72.91,72.95,31939.0,63.5855,63.664,63.5768,63.6117,31939.0
2019-03-25 15:25:00,72.95,73.0,72.88,72.89,25460.0,63.6117,63.6553,63.5506,63.5594,25460.0
2019-03-25 15:30:00,72.89,72.9,72.83,72.86,74350.0,63.5594,63.5681,63.507,63.5332,74350.0
2019-03-25 15:35:00,72.84,72.9,72.78,72.79,25269.0,63.5158,63.5681,63.4635,63.4722,25269.0
2019-03-25 15:40:00,72.8,72.87,72.76,72.87,21645.0,63.4809,63.5419,63.446,63.5419,21645.0
2019-03-25 15:45:00,72.87,72.91,72.77,72.78,47237.0,63.5419,63.5768,63.4547,63.4635,47237.0
2019-03-25 15:50:00,72.78,72.83,72.76,72.79,41899.0,63.4635,63.507,63.446,63.4722,41899.0
2019-03-25 15:55:00,72.79,72.82,72.69,72.72,176294.0,63.4722,63.4983,63.385,63.4111,176294.0
2019-03-26 09:30:00,73.11,73.11,72.86,72.97,39234.0,63.7512,63.7512,63.5332,63.6291,39234.0
2019-03-26 09:35:00,72.97,73.09,72.9,73.0,53555.0,63.6291,63.7338,63.5681,63.6553,53555.0
2019-03-26 09:40:00,73.0,73.03,72.92,72.96,17051.0,63.6553,63.6814,63.5855,63.6204,17051.0
2019-03-26 09:45:00,72.96,72.99,72.87,72.95,40199.0,63.6204,63.6466,63.5419,63.6117,40199.0
2019-03-26 09:50:00,72.96,72.99,72.88,72.95,33762.0,63.6204,63.6466,63.5506,63.6117,33762.0
2019-03-26 09:55:00,72.95,72.96,72.82,72.95,19852.0,63.6117,63.6204,63.4983,63.6117,19852.0
2019-03-26 10:00:00,72.94,72.95,72.84,72.84,31078.0,63.603,63.6117,63.5158,63.5158,31078.0
2019-03-26 10:05:00,72.85,72.86,72.8,72.84,26519.0,63.5245,63.5332,63.4809,63.5158,26519.0
2019-03-26 10:10:00,72.83,72.92,72.8,72.9,16288.0,63.507,63.5855,63.4809,63.5681,16288.0
2019-03-26 10:15:00,72.9,72.95,72.86,72.95,11551.0,63.5681,63.6117,63.5332,63.6117,11551.0
2019-03-26 10:20:00,72.95,72.96,72.89,72.9,23944.0,63.6117,63.6204,63.5594,63.5681,23944.0
2019-03-26 10:25:00,72.9,72.97,72.84,72.93,107534.0,63.5681,63.6291,63.5158,63.5942,107534.0
2019-03-26 10:30:00,72.93,72.95,72.9,72.92,51894.0,63.5942,63.6117,63.5681,63.5855,51894.0
2019-03-26 10:35:00,72.92,72.97,72.85,72.96,65265.0,63.5855,63.6291,63.5245,63.6204,65265.0
2019-03-26 10:40:00,72.97,72.99,72.85,72.86,24637.0,63.6291,63.6466,63.5245,63.5332,24637.0
2019-03-26 10:45:00,72.87,72.91,72.85,72.9,29626.0,63.5419,63.5768,63.5245,63.5681,29626.0
2019-03-26 10:50:00,72.9,72.91,72.86,72.87,57505.0,63.5681,63.5768,63.5332,63.5419,57505.0
2019-03-26 10:55:00,72.88,72.92,72.84,72.9,40910.0,63.5506,63.5855,63.5158,63.5681,40910.0
2019-03-26 11:00:00,72.9,72.92,72.86,72.92,13449.0,63.5681,63.5855,63.5332,63.5855,13449.0
2019-03-26 11:05:00,72.92,72.99,72.9,72.99,33576.0,63.5855,63.6466,63.5681,63.6466,33576.0
2019-03-26 11:10:00,72.99,72.99,72.94,72.97,10874.0,63.6466,63.6466,63.603,63.6291,10874.0
2019-03-26 11:15:00,72.97,73.01,72.9,72.91,16359.0,63.6291,63.664,63.5681,63.5768,16359.0
2019-03-26 11:20:00,72.92,72.95,72.88,72.91,8987.0,63.5855,63.6117,63.5506,63.5768,8987.0
2019-03-26 11:25:00,72.91,72.93,72.91,72.93,4895.0,63.5768,63.5942,63.5768,63.5942,4895.0
2019-03-26 11:30:00,72.93,72.94,72.86,72.89,7574.0,63.5942,63.603,63.5332,63.5594,7574.0
2019-03-26 11:35:00,72.89,72.94,72.88,72.94,6948.0,63.5594,63.603,63.5506,63.603,6948.0
2019-03-26 11:40:00,72.95,72.98,72.92,72.92,5434.0,63.6117,63.6378,63.5855,63.5855,5434.0
2019-03-26 11:45:00,72.92,72.92,72.79,72.84,11138.0,63.5855,63.5855,63.4722,63.5158,11138.0
2019-03-26 11:50:00,72.85,72.85,72.69,72.7,12434.0,63.5245,63.5245,63.385,63.3937,12434.0
2019-03-26 11:55:00,72.71,72.73,72.66,72.68,13601.0,63.4024,63.4199,63.3588,63.3763,13601.0
2019-03-26 12:00:00,72.69,72.78,72.69,72.73,11452.0,63.385,63.4635,63.385,63.4199,11452.0
2019-03-26 12:05:00,72.73,72.76,72.71,72.74,6347.0,63.4199,63.446,63.4024,63.4286,6347.0
2019-03-26 12:10:00,72.73,72.76,72.71,72.75,11010.0,63.4199,63.446,63.4024,63.4373,11010.0
2019-03-26 12:15:00,72.75,72.79,72.72,72.79,6800.0,63.4373,63.4722,63.4111,63.4722,6800.0
2019-03-26 12:20:00,72.79,72.79,72.69,72.72,7231.0,63.4722,63.4722,63.385,63.4111,7231.0
2019-03-26 12:25:00,72.71,72.73,72.66,72.68,8731.0,63.4024,63.4199,63.3588,63.3763,8731.0
2019-03-26 12:30:00,72.69,72.7,72.6,72.6,6342.0,63.385,63.3937,63.3065,63.3065,6342.0
2019-03-26 12:35:00,72.61,72.64,72.58,72.63,10428.0,63.3152,63.3414,63.2891,63.3327,10428.0
2019-03-26 12:40:00,72.61,72.62,72.54,72.58,10014.0,63.3152,63.3239,63.2542,63.2891,10014.0
2019-03-26 12:45:00,72.57,72.58,72.51,72.53,10452.0,63.2803,63.2891,63.228,63.2455,10452.0
2019-03-26 12:50:00,72.54,72.63,72.54,72.62,4923.0,63.2542,63.3327,63.2542,63.3239,4923.0
2019-03-26 12:55:00,72.64,72.66,72.58,72.65,36386.0,63.3414,63.3588,63.2891,63.3501,36386.0
2019-03-26 13:00:00,72.65,72.72,72.65,72.68,13101.0,63.3501,63.4111,63.3501,63.3763,13101.0
2019-03-26 13:05:00,72.69,72.74,72.67,72.74,4871.0,63.385,63.4286,63.3675,63.4286,4871.0
2019-03-26 13:10:00,72.75,72.79,72.75,72.78,4544.0,63.4373,63.4722,63.4373,63.4635,4544.0
2019-03-26 13:15:00,72.78,72.79,72.74,72.78,6534.0,63.4635,63.4722,63.4286,63.4635,6534.0
2019-03-26 13:20:00,72.78,72.79,72.7,72.72,12759.0,63.4635,63.4722,63.3937,63.4111,12759.0
2019-03-26 13:25:00,72.72,72.72,72.66,72.67,6500.0,63.4111,63.4111,63.3588,63.3675,6500.0
2019-03-26 13:30:00,72.67,72.69,72.65,72.66,6566.0,63.3675,63.385,63.3501,63.3588,6566.0
2019-03-26 13:35:00,72.67,72.68,72.63,72.65,7749.0,63.3675,63.3763,63.3327,63.3501,7749.0
2019-03-26 13:40:00,72.64,72.68,72.64,72.67,5007.0,63.3414,63.3763,63.3414,63.3675,5007.0
2019-03-26 13:45:00,72.69,72.7,72.66,72.66,4808.0,63.385,63.3937,63.3588,63.3588,4808.0
2019-03-26 13:50:00,72.67,72.69,72.64,72.67,10699.0,63.3675,63.385,63.3414,63.3675,10699.0
2019-03-26 13:55:00,72.67,72.67,72.58,72.6,7959.0,63.3675,63.3675,63.2891,63.3065,7959.0
2019-03-26 14:00:00,72.6,72.65,72.6,72.62,7863.0,63.3065,63.3501,63.3065,63.3239,7863.0
2019-03-26 14:05:00,72.62,72.68,72.62,72.62,8378.0,63.3239,63.3763,63.3239,63.3239,8378.0
2019-03-26 14:10:00,72.62,72.65,72.59,72.64,16491.0,63.3239,63.3501,63.2978,63.3414,16491.0
2019-03-26 14:15:00,72.67,72.68,72.64,72.67,4152.0,63.3675,63.3763,63.3414,63.3675,4152.0
2019-03-26 14:20:00,72.66,72.68,72.63,72.68,8025.0,63.3588,63.3763,63.3327,63.3763,8025.0
2019-03-26 14:25:00,72.68,72.69,72.61,72.61,16594.0,63.3763,63.385,63.3152,63.3152,16594.0
2019-03-26 14:30:00,72.61,72.64,72.57,72.62,16774.0,63.3152,63.3414,63.2803,63.3239,16774.0
2019-03-26 14:35:00,72.64,72.72,72.64,72.71,12003.0,63.3414,63.4111,63.3414,63.4024,12003.0
2019-03-26 14:40:00,72.7,72.77,72.69,72.75,13593.0,63.3937,63.4547,63.385,63.4373,13593.0
2019-03-26 14:45:00,72.75,72.75,72.7,72.71,6526.0,63.4373,63.4373,63.3937,63.4024,6526.0
2019-03-26 14:50:00,72.71,72.75,72.65,72.65,15519.0,63.4024,63.4373,63.3501,63.3501,15519.0
2019-03-26 14:55:00,72.66,72.77,72.65,72.76,13669.0,63.3588,63.4547,63.3501,63.446,13669.0
2019-03-26 15:00:00,72.77,72.87,72.73,72.83,23161.0,63.4547,63.5419,63.4199,63.507,23161.0
2019-03-26 15:05:00,72.84,72.92,72.83,72.89,12918.0,63.5158,63.5855,63.507,63.5594,12918.0
2019-03-26 15:10:00,72.89,72.98,72.86,72.97,39032.0,63.5594,63.6378,63.5332,63.6291,39032.0
2019-03-26 15:15:00,72.97,73.04,72.96,73.01,76160.0,63.6291,63.6902,63.6204,63.664,76160.0
2019-03-26 15:20:00,73.02,73.02,72.99,73.0,91045.0,63.6727,63.6727,63.6466,63.6553,91045.0
2019-03-26 15:25:00,73.0,73.0,72.87,72.9,33151.0,63.6553,63.6553,63.5419,63.5681,33151.0
2019-03-26 15:30:00,72.9,72.93,72.85,72.89,31269.0,63.5681,63.5942,63.5245,63.5594,31269.0
2019-03-26 15:35:00,72.9,72.95,72.89,72.92,44631.0,63.5681,63.6117,63.5594,63.5855,44631.0
2019-03-26 15:40:00,72.92,72.95,72.89,72.9,32069.0,63.5855,63.6117,63.5594,63.5681,32069.0
2019-03-26 15:45:00,72.9,72.98,72.85,72.95,43737.0,63.5681,63.6378,63.5245,63.6117,43737.0
2019-03-26 15:50:00,72.96,73.03,72.93,73.01,60500.0,63.6204,63.6814,63.5942,63.664,60500.0
2019-03-26 15:55:00,73.02,73.2,73.02,73.18,135464.0,63.6727,63.8297,63.6727,63.8122,135464.0
2019-03-27 09:30:00,73.06,73.38,73.06,73.31,25753.0,63.7076,63.9866,63.7076,63.9256,25753.0
2019-03-27 09:35:00,73.31,73.31,73.13,73.19,30642.0,63.9256,63.9256,63.7686,63.821,30642.0
2019-03-27 09:40:00,73.23,73.3,73.21,73.29,18831.0,63.8558,63.9169,63.8384,63.9082,18831.0
2019-03-27 09:45:00,73.29,73.36,73.26,73.35,15955.0,63.9082,63.9692,63.882,63.9605,15955.0
2019-03-27 09:50:00,73.34,73.36,73.27,73.27,16156.0,63.9518,63.9692,63.8907,63.8907,16156.0
2019-03-27 09:55:00,73.26,73.26,73.13,73.23,10332.0,63.882,63.882,63.7686,63.8558,10332.0
2019-03-27 10:00:00,73.24,73.3,73.17,73.27,11632.0,63.8646,63.9169,63.8035,63.8907,11632.0
2019-03-27 10:05:00,73.25,73.3,73.22,73.3,14459.0,63.8733,63.9169,63.8471,63.9169,14459.0
2019-03-27 10:10:00,73.31,73.36,73.27,73.35,14211.0,63.9256,63.9692,63.8907,63.9605,14211.0
2019-03-27 10:15:00,73.36,73.37,73.32,73.37,15796.0,63.9692,63.9779,63.9343,63.9779,15796.0
2019-03-27 10:20:00,73.37,73.37,73.32,73.37,14187.0,63.9779,63.9779,63.9343,63.9779,14187.0
2019-03-27 10:25:00,73.37,73.37,73.32,73.33,12288.0,63.9779,63.9779,63.9343,63.943,12288.0
2019-03-27 10:30:00,73.32,73.35,73.31,73.33,10398.0,63.9343,63.9605,63.9256,63.943,10398.0
2019-03-27 10:35:00,73.34,73.34,73.26,73.26,14514.0,63.9518,63.9518,63.882,63.882,14514.0
2019-03-27 10:40:00,73.25,73.29,73.13,73.17,10483.0,63.8733,63.9082,63.7686,63.8035,10483.0
2019-03-27 10:45:00,73.17,73.18,73.1,73.1,13149.0,63.8035,63.8122,63.7425,63.7425,13149.0
2019-03-27 10:50:00,73.08,73.09,72.98,72.98,17066.0,63.725,63.7338,63.6378,63.6378,17066.0
2019-03-27 10:55:00,72.99,73.02,72.95,72.96,9309.0,63.6466,63.6727,63.6117,63.6204,9309.0
2019-03-27 11:00:00,72.95,73.02,72.92,72.97,12241.0,63.6117,63.6727,63.5855,63.6291,12241.0
2019-03-27 11:05:00,72.95,73.01,72.92,72.97,16181.0,63.6117,63.664,63.5855,63.6291,16181.0
2019-03-27 11:10:00,72.96,72.97,72.79,72.79,31016.0,63.6204,63.6291,63.4722,63.4722,31016.0
2019-03-27 11:15:00,72.8,72.83,72.71,72.72,17321.0,63.4809,63.507,63.4024,63.4111,17321.0
2019-03-27 11:20:00,72.73,72.74,72.65,72.65,43824.0,63.4199,63.4286,63.3501,63.3501,43824.0
2019-03-27 11:25:00,72.66,72.71,72.58,72.59,31097.0,63.3588,63.4024,63.2891,63.2978,31097.0
2019-03-27 11:30:00,72.59,72.61,72.44,72.44,67107.0,63.2978,63.3152,63.167,63.167,67107.0
2019-03-27 11:35:00,72.43,72.46,72.36,72.43,22838.0,63.1583,63.1844,63.0972,63.1583,22838.0
2019-03-27 11:40:00,72.44,72.48,72.34,72.34,22535.0,63.167,63.2019,63.0798,63.0798,22535.0
2019-03-27 11:45:00,72.34,72.44,72.34,72.38,17689.0,63.0798,63.167,63.0798,63.1147,17689.0
2019-03-27 11:50:00,72.38,72.45,72.35,72.41,14311.0,63.1147,63.1757,63.0885,63.1408,14311.0
2019-03-27 11:55:00,72.42,72.52,72.41,72.48,9592.0,63.1495,63.2367,63.1408,63.2019,9592.0
2019-03-27 12:00:00,72.48,72.61,72.45,72.61,14000.0,63.2019,63.3152,63.1757,63.3152,14000.0
2019-03-27 12:05:00,72.6,72.61,72.53,72.54,10574.0,63.3065,63.3152,63.2455,63.2542,10574.0
2019-03-27 12:10:00,72.54,72.57,72.48,72.48,11183.0,63.2542,63.2803,63.2019,63.2019,11183.0
2019-03-27 12:15:00,72.48,72.5,72.44,72.49,30167.0,63.2019,63.2193,63.167,63.2106,30167.0
2019-03-27 12:20:00,72.5,72.61,72.5,72.58,22452.0,63.2193,63.3152,63.2193,63.2891,22452.0
2019-03-27 12:25:00,72.58,72.58,72.5,72.52,18110.0,63.2891,63.2891,63.2193,63.2367,18110.0
2019-03-27 12:30:00,72.52,72.53,72.48,72.48,15138.0,63.2367,63.2455,63.2019,63.2019,15138.0
2019-03-27 12:35:00,72.49,72.54,72.46,72.51,13089.0,63.2106,63.2542,63.1844,63.228,13089.0
2019-03-27 12:40:00,72.51,72.56,72.49,72.54,12336.0,63.228,63.2716,63.2106,63.2542,12336.0
2019-03-27 12:45:00,72.56,72.6,72.52,72.54,15254.0,63.2716,63.3065,63.2367,63.2542,15254.0
2019-03-27 12:50:00,72.55,72.61,72.54,72.58,10281.0,63.2629,63.3152,63.2542,63.2891,10281.0
2019-03-27 12:55:00,72.57,72.58,72.52,72.52,9251.0,63.2803,63.2891,63.2367,63.2367,9251.0
2019-03-27 13:00:00,72.53,72.56,72.52,72.53,6600.0,63.2455,63.2716,63.2367,63.2455,6600.0
2019-03-27 13:05:00,72.54,72.58,72.5,72.51,12569.0,63.2542,63.2891,63.2193,63.228,12569.0
2019-03-27 13:10:00,72.5,72.71,72.5,72.69,16905.0,63.2193,63.4024,63.2193,63.385,16905.0
2019-03-27 13:15:00,72.68,72.75,72.65,72.68,16076.0,63.3763,63.4373,63.3501,63.3763,16076.0
2019-03-27 13:20:00,72.68,72.71,72.66,72.67,21765.0,63.3763,63.4024,63.3588,63.3675,21765.0
2019-03-27 13:25:00,72.66,72.69,72.64,72.66,12996.0,63.3588,63.385,63.3414,63.3588,12996.0
2019-03-27 13:30:00,72.66,72.67,72.63,72.65,9727.0,63.3588,63.3675,63.3327,63.3501,9727.0
2019-03-27 13:35:00,72.64,72.66,72.63,72.65,6851.0,63.3414,63.3588,63.3327,63.3501,6851.0
2019-03-27 13:40:00,72.66,72.7,72.65,72.7,13880.0,63.3588,63.3937,63.3501,63.3937,13880.0
2019-03-27 13:45:00,72.7,72.74,72.64,72.65,12519.0,63.3937,63.4286,63.3414,63.3501,12519.0
2019-03-27 13:50:00,72.66,72.7,72.65,72.7,14069.0,63.3588,63.3937,63.3501,63.3937,14069.0
2019-03-27 13:55:00,72.7,72.71,72.65,72.65,11025.0,63.3937,63.4024,63.3501,63.3501,11025.0
2019-03-27 14:00:00,72.66,72.7,72.62,72.7,19076.0,63.3588,63.3937,63.3239,63.3937,19076.0
2019-03-27 14:05:00,72.7,72.71,72.64,72.7,18084.0,63.3937,63.4024,63.3414,63.3937,18084.0
2019-03-27 14:10:00,72.69,72.76,72.68,72.75,23795.0,63.385,63.446,63.3763,63.4373,23795.0
2019-03-27 14:15:00,72.75,72.75,72.69,72.71,7472.0,63.4373,63.4373,63.385,63.4024,7472.0
2019-03-27 14:20:00,72.7,72.74,72.68,72.73,16862.0,63.3937,63.4286,63.3763,63.4199,16862.0
2019-03-27 14:25:00,72.72,72.73,72.69,72.71,45117.0,63.4111,63.4199,63.385,63.4024,45117.0
2019-03-27 14:30:00,72.71,72.81,72.71,72.73,36979.0,63.4024,63.4896,63.4024,63.4199,36979.0
2019-03-27 14:35:00,72.73,72.76,72.63,72.65,32142.0,63.4199,63.446,63.3327,63.3501,32142.0
2019-03-27 14:40:00,72.65,72.68,72.61,72.65,13998.0,63.3501,63.3763,63.3152,63.3501,13998.0
2019-03-27 14:45:00,72.65,72.67,72.63,72.64,15301.0,63.3501,63.3675,63.3327,63.3414,15301.0
2019-03-27 14:50:00,72.65,72.72,72.65,72.69,14205.0,63.3501,63.4111,63.3501,63.385,14205.0
2019-03-27 14:55:00,72.7,72.73,72.66,72.72,14533.0,63.3937,63.4199,63.3588,63.4111,14533.0
2019-03-27 15:00:00,72.72,72.73,72.61,72.65,18019.0,63.4111,63.4199,63.3152,63.3501,18019.0
2019-03-27 15:05:00,72.65,72.68,72.62,72.65,14807.0,63.3501,63.3763,63.3239,63.3501,14807.0
2019-03-27 15:10:00,72.65,72.71,72.65,72.68,28268.0,63.3501,63.4024,63.3501,63.3763,28268.0
2019-03-27 15:15:00,72.69,72.71,72.66,72.7,17917.0,63.385,63.4024,63.3588,63.3937,17917.0
2019-03-27 15:20:00,72.71,72.75,72.68,72.73,45194.0,63.4024,63.4373,63.3763,63.4199,45194.0
2019-03-27 15:25:00,72.73,72.75,72.7,72.73,40321.0,63.4199,63.4373,63.3937,63.4199,40321.0
2019-03-27 15:30:00,72.74,72.83,72.73,72.79,81291.0,63.4286,63.507,63.4199,63.4722,81291.0
2019-03-27 15:35:00,72.79,72.83,72.78,72.83,78956.0,63.4722,63.507,63.4635,63.507,78956.0
2019-03-27 15:40:00,72.83,72.86,72.8,72.83,61420.0,63.507,63.5332,63.4809,63.507,61420.0
2019-03-27 15:45:00,72.83,72.88,72.8,72.81,41280.0,63.507,63.5506,63.4809,63.4896,41280.0
2019-03-27 15:50:00,72.82,72.84,72.71,72.71,39980.0,63.4983,63.5158,63.4024,63.4024,39980.0
2019-03-27 15:55:00,72.71,72.72,72.65,72.69,85977.0,63.4024,63.4111,63.3501,63.385,85977.0
2019-03-28 09:30:00,72.83,73.05,72.77,72.79,27420.0,63.507,63.6989,63.4547,63.4722,27420.0
2019-03-28 09:35:00,72.79,72.8,72.68,72.77,6657.0,63.4722,63.4809,63.3763,63.4547,6657.0
2019-03-28 09:40:00,72.82,72.84,72.71,72.84,14149.0,63.4983,63.5158,63.4024,63.5158,14149.0
2019-03-28 09:45:00,72.85,72.85,72.54,72.54,17954.0,63.5245,63.5245,63.2542,63.2542,17954.0
2019-03-28 09:50:00,72.57,72.57,72.29,72.33,57763.0,63.2803,63.2803,63.0362,63.0711,57763.0
2019-03-28 09:55:00,72.34,72.38,72.17,72.2,59984.0,63.0798,63.1147,62.9315,62.9577,59984.0
2019-03-28 10:00:00,72.19,72.36,72.17,72.31,23872.0,62.949,63.0972,62.9315,63.0536,23872.0
2019-03-28 10:05:00,72.31,72.32,72.19,72.2,34758.0,63.0536,63.0623,62.949,62.9577,34758.0
2019-03-28 10:10:00,72.2,72.21,72.08,72.13,36086.0,62.9577,62.9664,62.8531,62.8967,36086.0
2019-03-28 10:15:00,72.11,72.12,72.06,72.08,16863.0,62.8792,62.8879,62.8356,62.8531,16863.0
2019-03-28 10:20:00,72.1,72.2,72.1,72.16,17281.0,62.8705,62.9577,62.8705,62.9228,17281.0
2019-03-28 10:25:00,72.17,72.21,72.17,72.18,8879.0,62.9315,62.9664,62.9315,62.9403,8879.0
2019-03-28 10:30:00,72.18,72.2,72.14,72.19,15071.0,62.9403,62.9577,62.9054,62.949,15071.0
2019-03-28 10:35:00,72.2,72.25,72.18,72.2,16573.0,62.9577,63.0013,62.9403,62.9577,16573.0
2019-03-28 10:40:00,72.19,72.27,72.16,72.23,9534.0,62.949,63.0187,62.9228,62.9839,9534.0
2019-03-28 10:45:00,72.24,72.24,72.2,72.23,7965.0,62.9926,62.9926,62.9577,62.9839,7965.0
2019-03-28 10:50:00,72.23,72.23,72.16,72.18,11953.0,62.9839,62.9839,62.9228,62.9403,11953.0
2019-03-28 10:55:00,72.17,72.22,72.14,72.16,9974.0,62.9315,62.9751,62.9054,62.9228,9974.0
2019-03-28 11:00:00,72.16,72.17,71.98,71.98,32392.0,62.9228,62.9315,62.7659,62.7659,32392.0
2019-03-28 11:05:00,71.99,72.01,71.96,72.0,13315.0,62.7746,62.792,62.7484,62.7833,13315.0
2019-03-28 11:10:00,72.01,72.11,71.99,72.11,6417.0,62.792,62.8792,62.7746,62.8792,6417.0
2019-03-28 11:15:00,72.1,72.1,71.98,71.98,9121.0,62.8705,62.8705,62.7659,62.7659,9121.0
2019-03-28 11:20:00,71.99,72.0,71.88,71.91,10381.0,62.7746,62.7833,62.6787,62.7048,10381.0
2019-03-28 11:25:00,71.9,71.91,71.75,71.75,47993.0,62.6961,62.7048,62.5653,62.5653,47993.0
2019-03-28 11:30:00,71.75,71.81,71.73,71.79,18675.0,62.5653,62.6176,62.5479,62.6002,18675.0
2019-03-28 11:35:00,71.78,71.79,71.71,71.76,8425.0,62.5915,62.6002,62.5304,62.574,8425.0
2019-03-28 11:40:00,71.76,71.78,71.74,71.77,7010.0,62.574,62.5915,62.5566,62.5827,7010.0
2019-03-28 11:45:00,71.77,71.9,71.76,71.9,7491.0,62.5827,62.6961,62.574,62.6961,7491.0
2019-03-28 11:50:00,71.91,71.92,71.76,71.8,11203.0,62.7048,62.7135,62.574,62.6089,11203.0
2019-03-28 11:55:00,71.81,71.88,71.8,71.88,13501.0,62.6176,62.6787,62.6089,62.6787,13501.0
2019-03-28 12:00:00,71.87,71.92,71.83,71.86,6930.0,62.6699,62.7135,62.6351,62.6612,6930.0
2019-03-28 12:05:00,71.88,71.89,71.82,71.84,4936.0,62.6787,62.6874,62.6263,62.6438,4936.0
2019-03-28 12:10:00,71.82,71.83,71.8,71.82,15772.0,62.6263,62.6351,62.6089,62.6263,15772.0
2019-03-28 12:15:00,71.81,71.85,71.8,71.85,8420.0,62.6176,62.6525,62.6089,62.6525,8420.0
2019-03-28 12:20:00,71.86,71.96,71.86,71.95,17456.0,62.6612,62.7484,62.6612,62.7397,17456.0
2019-03-28 12:25:00,71.95,72.03,71.94,72.03,22915.0,62.7397,62.8095,62.731,62.8095,22915.0
2019-03-28 12:30:00,72.04,72.07,71.99,72.02,46307.0,62.8182,62.8443,62.7746,62.8007,46307.0
2019-03-28 12:35:00,72.02,72.07,71.99,72.0,36322.0,62.8007,62.8443,62.7746,62.7833,36322.0
2019-03-28 12:40:00,72.0,72.01,71.94,71.98,10253.0,62.7833,62.792,62.731,62.7659,10253.0
2019-03-28 12:45:00,71.95,71.95,71.89,71.95,8637.0,62.7397,62.7397,62.6874,62.7397,8637.0
2019-03-28 12:50:00,71.97,72.07,71.96,72.06,5192.0,62.7571,62.8443,62.7484,62.8356,5192.0
2019-03-28 12:55:00,72.08,72.08,72.03,72.05,4119.0,62.8531,62.8531,62.8095,62.8269,4119.0
2019-03-28 13:00:00,72.05,72.12,72.02,72.1,6490.0,62.8269,62.8879,62.8007,62.8705,6490.0
2019-03-28 13:05:00,72.1,72.12,72.08,72.09,7499.0,62.8705,62.8879,62.8531,62.8618,7499.0
2019-03-28 13:10:00,72.08,72.11,72.07,72.1,6307.0,62.8531,62.8792,62.8443,62.8705,6307.0
2019-03-28 13:15:00,72.09,72.11,72.06,72.08,13233.0,62.8618,62.8792,62.8356,62.8531,13233.0
2019-03-28 13:20:00,72.08,72.12,72.06,72.09,41810.0,62.8531,62.8879,62.8356,62.8618,41810.0
2019-03-28 13:25:00,72.09,72.09,72.04,72.08,7830.0,62.8618,62.8618,62.8182,62.8531,7830.0
2019-03-28 13:30:00,72.08,72.1,72.05,72.08,6022.0,62.8531,62.8705,62.8269,62.8531,6022.0
2019-03-28 13:35:00,72.06,72.07,71.99,71.99,4224.0,62.8356,62.8443,62.7746,62.7746,4224.0
2019-03-28 13:40:00,71.99,72.02,71.97,72.02,8598.0,62.7746,62.8007,62.7571,62.8007,8598.0
2019-03-28 13:45:00,72.01,72.14,72.01,72.13,9228.0,62.792,62.9054,62.792,62.8967,9228.0
2019-03-28 13:50:00,72.13,72.15,72.11,72.14,5057.0,62.8967,62.9141,62.8792,62.9054,5057.0
2019-03-28 13:55:00,72.15,72.17,72.13,72.14,4644.0,62.9141,62.9315,62.8967,62.9054,4644.0
2019-03-28 14:00:00,72.16,72.18,72.12,72.17,11801.0,62.9228,62.9403,62.8879,62.9315,11801.0
2019-03-28 14:05:00,72.17,72.17,72.1,72.1,13659.0,62.9315,62.9315,62.8705,62.8705,13659.0
2019-03-28 14:10:00,72.11,72.25,72.1,72.25,11131.0,62.8792,63.0013,62.8705,63.0013,11131.0
2019-03-28 14:15:00,72.26,72.26,72.2,72.21,6184.0,63.01,63.01,62.9577,62.9664,6184.0
2019-03-28 14:20:00,72.21,72.21,72.15,72.19,16610.0,62.9664,62.9664,62.9141,62.949,16610.0
2019-03-28 14:25:00,72.19,72.24,72.18,72.23,4104.0,62.949,62.9926,62.9403,62.9839,4104.0
2019-03-28 14:30:00,72.24,72.26,72.24,72.25,9723.0,62.9926,63.01,62.9926,63.0013,9723.0
2019-03-28 14:35:00,72.25,72.27,72.22,72.25,15998.0,63.0013,63.0187,62.9751,63.0013,15998.0
2019-03-28 14:40:00,72.26,72.27,72.24,72.24,3325.0,63.01,63.0187,62.9926,62.9926,3325.0
2019-03-28 14:45:00,72.25,72.26,72.21,72.21,4321.0,63.0013,63.01,62.9664,62.9664,4321.0
2019-03-28 14:50:00,72.22,72.22,72.15,72.19,9753.0,62.9751,62.9751,62.9141,62.949,9753.0
2019-03-28 14:55:00,72.19,72.22,72.16,72.2,7335.0,62.949,62.9751,62.9228,62.9577,7335.0
2019-03-28 15:00:00,72.21,72.29,72.18,72.27,15473.0,62.9664,63.0362,62.9403,63.0187,15473.0
2019-03-28 15:05:00,72.28,72.29,72.25,72.26,8510.0,63.0275,63.0362,63.0013,63.01,8510.0
2019-03-28 15:10:00,72.26,72.32,72.26,72.32,15582.0,63.01,63.0623,63.01,63.0623,15582.0
2019-03-28 15:15:00,72.32,72.34,72.3,72.31,6030.0,63.0623,63.0798,63.0449,63.0536,6030.0
2019-03-28 15:20:00,72.31,72.33,72.29,72.31,12168.0,63.0536,63.0711,63.0362,63.0536,12168.0
2019-03-28 15:25:00,72.3,72.34,72.28,72.3,10838.0,63.0449,63.0798,63.0275,63.0449,10838.0
2019-03-28 15:30:00,72.3,72.38,72.29,72.36,20657.0,63.0449,63.1147,63.0362,63.0972,20657.0
2019-03-28 15:35:00,72.37,72.41,72.34,72.4,21823.0,63.1059,63.1408,63.0798,63.1321,21823.0
2019-03-28 15:40:00,72.4,72.44,72.39,72.41,24177.0,63.1321,63.167,63.1234,63.1408,24177.0
2019-03-28 15:45:00,72.42,72.44,72.31,72.32,26912.0,63.1495,63.167,63.0536,63.0623,26912.0
2019-03-28 15:50:00,72.31,72.41,72.31,72.4,43317.0,63.0536,63.1408,63.0536,63.1321,43317.0
2019-03-28 15:55:00,72.41,72.45,72.38,72.43,109858.0,63.1408,63.1757,63.1147,63.1583,109858.0
2019-03-29 09:30:00,72.88,72.91,72.55,72.55,47229.0,63.5506,63.5768,63.2629,63.2629,47229.0
2019-03-29 09:35:00,72.58,72.59,72.42,72.43,20401.0,63.2891,63.2978,63.1495,63.1583,20401.0
2019-03-29 09:40:00,72.43,72.49,72.39,72.46,11174.0,63.1583,63.2106,63.1234,63.1844,11174.0
2019-03-29 09:45:00,72.49,72.53,72.35,72.47,8457.0,63.2106,63.2455,63.0885,63.1931,8457.0
2019-03-29 09:50:00,72.46,72.55,72.44,72.45,16609.0,63.1844,63.2629,63.167,63.1757,16609.0
2019-03-29 09:55:00,72.45,72.53,72.43,72.51,20713.0,63.1757,63.2455,63.1583,63.228,20713.0
2019-03-29 10:00:00,72.53,72.56,72.4,72.55,25721.0,63.2455,63.2716,63.1321,63.2629,25721.0
2019-03-29 10:05:00,72.55,72.59,72.49,72.58,12014.0,63.2629,63.2978,63.2106,63.2891,12014.0
2019-03-29 10:10:00,72.58,72.61,72.53,72.53,10079.0,63.2891,63.3152,63.2455,63.2455,10079.0
2019-03-29 10:15:00,72.54,72.56,72.49,72.51,7002.0,63.2542,63.2716,63.2106,63.228,7002.0
2019-03-29 10:20:00,72.51,72.51,72.43,72.47,7668.0,63.228,63.228,63.1583,63.1931,7668.0
2019-03-29 10:25:00,72.48,72.52,72.48,72.52,14169.0,63.2019,63.2367,63.2019,63.2367,14169.0
2019-03-29 10:30:00,72.52,72.52,72.48,72.5,11051.0,63.2367,63.2367,63.2019,63.2193,11051.0
2019-03-29 10:35:00,72.51,72.56,72.5,72.52,19528.0,63.228,63.2716,63.2193,63.2367,19528.0
2019-03-29 10:40:00,72.52,72.53,72.4,72.41,15976.0,63.2367,63.2455,63.1321,63.1408,15976.0
2019-03-29 10:45:00,72.41,72.46,72.37,72.39,8791.0,63.1408,63.1844,63.1059,63.1234,8791.0
2019-03-29 10:50:00,72.39,72.41,72.32,72.34,18423.0,63.1234,63.1408,63.0623,63.0798,18423.0
2019-03-29 10:55:00,72.34,72.44,72.33,72.42,10364.0,63.0798,63.167,63.0711,63.1495,10364.0
2019-03-29 11:00:00,72.43,72.54,72.42,72.52,45982.0,63.1583,63.2542,63.1495,63.2367,45982.0
2019-03-29 11:05:00,72.52,72.54,72.49,72.5,14684.0,63.2367,63.2542,63.2106,63.2193,14684.0
2019-03-29 11:10:00,72.49,72.49,72.42,72.47,30383.0,63.2106,63.2106,63.1495,63.1931,30383.0
2019-03-29 11:15:00,72.47,72.5,72.46,72.47,15405.0,63.1931,63.2193,63.1844,63.1931,15405.0
2019-03-29 11:20:00,72.47,72.47,72.39,72.41,21284.0,63.1931,63.1931,63.1234,63.1408,21284.0
2019-03-29 11:25:00,72.41,72.45,72.39,72.43,17205.0,63.1408,63.1757,63.1234,63.1583,17205.0
2019-03-29 11:30:00,72.43,72.45,72.41,72.42,27332.0,63.1583,63.1757,63.1408,63.1495,27332.0
2019-03-29 11:35:00,72.42,72.47,72.41,72.47,44585.0,63.1495,63.1931,63.1408,63.1931,44585.0
2019-03-29 11:40:00,72.47,72.47,72.41,72.42,33205.0,63.1931,63.1931,63.1408,63.1495,33205.0
2019-03-29 11:45:00,72.42,72.44,72.39,72.4,19514.0,63.1495,63.167,63.1234,63.1321,19514.0
2019-03-29 11:50:00,72.4,72.43,72.4,72.41,12327.0,63.1321,63.1583,63.1321,63.1408,12327.0
2019-03-29 11:55:00,72.42,72.43,72.38,72.39,10110.0,63.1495,63.1583,63.1147,63.1234,10110.0
2019-03-29 12:00:00,72.4,72.4,72.29,72.29,13990.0,63.1321,63.1321,63.0362,63.0362,13990.0
2019-03-29 12:05:00,72.29,72.3,72.25,72.3,13032.0,63.0362,63.0449,63.0013,63.0449,13032.0
2019-03-29 12:10:00,72.3,72.32,72.24,72.27,19230.0,63.0449,63.0623,62.9926,63.0187,19230.0
2019-03-29 12:15:00,72.27,72.31,72.25,72.29,12634.0,63.0187,63.0536,63.0013,63.0362,12634.0
2019-03-29 12:20:00,72.3,72.33,72.28,72.32,17751.0,63.0449,63.0711,63.0275,63.0623,17751.0
2019-03-29 12:25:00,72.32,72.35,72.31,72.33,9071.0,63.0623,63.0885,63.0536,63.0711,9071.0
2019-03-29 12:30:00,72.34,72.34,72.31,72.33,10979.0,63.0798,63.0798,63.0536,63.0711,10979.0
2019-03-29 12:35:00,72.34,72.38,72.33,72.34,15389.0,63.0798,63.1147,63.0711,63.0798,15389.0
2019-03-29 12:40:00,72.34,72.36,72.33,72.36,7499.0,63.0798,63.0972,63.0711,63.0972,7499.0
2019-03-29 12:45:00,72.36,72.37,72.32,72.33,9568.0,63.0972,63.1059,63.0623,63.0711,9568.0
2019-03-29 12:50:00,72.34,72.36,72.3,72.34,22151.0,63.0798,63.0972,63.0449,63.0798,22151.0
2019-03-29 12:55:00,72.34,72.34,72.3,72.3,15203.0,63.0798,63.0798,63.0449,63.0449,15203.0
2019-03-29 13:00:00,72.3,72.32,72.23,72.24,17527.0,63.0449,63.0623,62.9839,62.9926,17527.0
2019-03-29 13:05:00,72.24,72.25,72.2,72.23,9961.0,62.9926,63.0013,62.9577,62.9839,9961.0
2019-03-29 13:10:00,72.23,72.29,72.23,72.25,7935.0,62.9839,63.0362,62.9839,63.0013,7935.0
2019-03-29 13:15:00,72.25,72.25,72.18,72.22,15520.0,63.0013,63.0013,62.9403,62.9751,15520.0
2019-03-29 13:20:00,72.21,72.22,72.16,72.17,23316.0,62.9664,62.9751,62.9228,62.9315,23316.0
2019-03-29 13:25:00,72.17,72.25,72.15,72.25,9730.0,62.9315,63.0013,62.9141,63.0013,9730.0
2019-03-29 13:30:00,72.24,72.25,72.2,72.2,12981.0,62.9926,63.0013,62.9577,62.9577,12981.0
2019-03-29 13:35:00,72.2,72.23,72.16,72.2,13770.0,62.9577,62.9839,62.9228,62.9577,13770.0
2019-03-29 13:40:00,72.21,72.24,72.18,72.23,22275.0,62.9664,62.9926,62.9403,62.9839,22275.0
2019-03-29 13:45:00,72.23,72.24,72.2,72.22,14877.0,62.9839,62.9926,62.9577,62.9751,14877.0
2019-03-29 13:50:00,72.22,72.24,72.2,72.22,8286.0,62.9751,62.9926,62.9577,62.9751,8286.0
2019-03-29 13:55:00,72.22,72.23,72.17,72.19,14035.0,62.9751,62.9839,62.9315,62.949,14035.0
2019-03-29 14:00:00,72.18,72.24,72.17,72.22,20842.0,62.9403,62.9926,62.9315,62.9751,20842.0
2019-03-29 14:05:00,72.22,72.23,72.17,72.22,23132.0,62.9751,62.9839,62.9315,62.9751,23132.0
2019-03-29 14:10:00,72.22,72.23,72.18,72.22,25144.0,62.9751,62.9839,62.9403,62.9751,25144.0
2019-03-29 14:15:00,72.23,72.23,72.17,72.17,24301.0,62.9839,62.9839,62.9315,62.9315,24301.0
2019-03-29 14:20:00,72.18,72.21,72.15,72.2,26900.0,62.9403,62.9664,62.9141,62.9577,26900.0
2019-03-29 14:25:00,72.19,72.23,72.19,72.22,18474.0,62.949,62.9839,62.949,62.9751,18474.0
2019-03-29 14:30:00,72.22,72.24,72.21,72.23,14584.0,62.9751,62.9926,62.9664,62.9839,14584.0
2019-03-29 14:35:00,72.24,72.24,72.19,72.2,19496.0,62.9926,62.9926,62.949,62.9577,19496.0
2019-03-29 14:40:00,72.2,72.23,72.15,72.21,29072.0,62.9577,62.9839,62.9141,62.9664,29072.0
2019-03-29 14:45:00,72.2,72.24,72.18,72.23,19272.0,62.9577,62.9926,62.9403,62.9839,19272.0
2019-03-29 14:50:00,72.23,72.37,72.22,72.36,32295.0,62.9839,63.1059,62.9751,63.0972,32295.0
2019-03-29 14:55:00,72.38,72.39,72.33,72.37,21769.0,63.1147,63.1234,63.0711,63.1059,21769.0
2019-03-29 15:00:00,72.37,72.42,72.37,72.38,22820.0,63.1059,63.1495,63.1059,63.1147,22820.0
2019-03-29 15:05:00,72.38,72.38,72.33,72.36,18695.0,63.1147,63.1147,63.0711,63.0972,18695.0
2019-03-29 15:10:00,72.36,72.37,72.23,72.23,21802.0,63.0972,63.1059,62.9839,62.9839,21802.0
2019-03-29 15:15:00,72.23,72.28,72.19,72.22,30008.0,62.9839,63.0275,62.949,62.9751,30008.0
2019-03-29 15:20:00,72.23,72.23,72.13,72.15,38167.0,62.9839,62.9839,62.8967,62.9141,38167.0
2019-03-29 15:25:00,72.15,72.2,72.12,72.17,39833.0,62.9141,62.9577,62.8879,62.9315,39833.0
2019-03-29 15:30:00,72.17,72.17,72.08,72.14,56190.0,62.9315,62.9315,62.8531,62.9054,56190.0
2019-03-29 15:35:00,72.14,72.16,72.09,72.15,59922.0,62.9054,62.9228,62.8618,62.9141,59922.0
2019-03-29 15:40:00,72.15,72.17,72.09,72.16,72633.0,62.9141,62.9315,62.8618,62.9228,72633.0
2019-03-29 15:45:00,72.17,72.2,72.1,72.11,87787.0,62.9315,62.9577,62.8705,62.8792,87787.0
2019-03-29 15:50:00,72.12,72.13,72.02,72.07,126107.0,62.8879,62.8967,62.8007,62.8443,126107.0
2019-03-29 15:55:00,72.07,72.13,72.02,72.09,599164.0,62.8443,62.8967,62.8007,62.8618,599164.0
2019-04-01 09:30:00,72.65,72.76,72.39,72.72,65001.0,63.3501,63.446,63.1234,63.4111,65001.0
2019-04-01 09:35:00,72.75,72.88,72.69,72.73,36816.0,63.4373,63.5506,63.385,63.4199,36816.0
2019-04-01 09:40:00,72.73,72.76,72.59,72.75,33656.0,63.4199,63.446,63.2978,63.4373,33656.0
2019-04-01 09:45:00,72.75,72.8,72.48,72.56,72029.0,63.4373,63.4809,63.2019,63.2716,72029.0
2019-04-01 09:50:00,72.57,72.62,72.5,72.54,34358.0,63.2803,63.3239,63.2193,63.2542,34358.0
2019-04-01 09:55:00,72.55,72.57,72.47,72.47,31740.0,63.2629,63.2803,63.1931,63.1931,31740.0
2019-04-01 10:00:00,72.48,72.66,72.48,72.6,25793.0,63.2019,63.3588,63.2019,63.3065,25793.0
2019-04-01 10:05:00,72.6,72.78,72.59,72.77,27210.0,63.3065,63.4635,63.2978,63.4547,27210.0
2019-04-01 10:10:00,72.77,72.85,72.76,72.77,12185.0,63.4547,63.5245,63.446,63.4547,12185.0
2019-04-01 10:15:00,72.77,72.88,72.76,72.86,21265.0,63.4547,63.5506,63.446,63.5332,21265.0
2019-04-01 10:20:00,72.87,72.88,72.81,72.81,13459.0,63.5419,63.5506,63.4896,63.4896,13459.0
2019-04-01 10:25:00,72.81,72.86,72.73,72.73,26767.0,63.4896,63.5332,63.4199,63.4199,26767.0
2019-04-01 10:30:00,72.73,72.77,72.68,72.75,40427.0,63.4199,63.4547,63.3763,63.4373,40427.0
2019-04-01 10:35:00,72.74,72.75,72.7,72.75,12704.0,63.4286,63.4373,63.3937,63.4373,12704.0
2019-04-01 10:40:00,72.76,72.78,72.72,72.74,14023.0,63.446,63.4635,63.4111,63.4286,14023.0
2019-04-01 10:45:00,72.74,72.74,72.64,72.67,12495.0,63.4286,63.4286,63.3414,63.3675,12495.0
2019-04-01 10:50:00,72.66,72.67,72.61,72.65,9851.0,63.3588,63.3675,63.3152,63.3501,9851.0
2019-04-01 10:55:00,72.66,72.67,72.63,72.65,9113.0,63.3588,63.3675,63.3327,63.3501,9113.0
2019-04-01 11:00:00,72.65,72.67,72.64,72.64,15744.0,63.3501,63.3675,63.3414,63.3414,15744.0
2019-04-01 11:05:00,72.64,72.66,72.53,72.54,13262.0,63.3414,63.3588,63.2455,63.2542,13262.0
2019-04-01 11:10:00,72.55,72.58,72.52,72.52,11496.0,63.2629,63.2891,63.2367,63.2367,11496.0
2019-04-01 11:15:00,72.53,72.62,72.53,72.59,14754.0,63.2455,63.3239,63.2455,63.2978,14754.0
2019-04-01 11:20:00,72.59,72.6,72.54,72.54,8486.0,63.2978,63.3065,63.2542,63.2542,8486.0
2019-04-01 11:25:00,72.54,72.54,72.45,72.46,17203.0,63.2542,63.2542,63.1757,63.1844,17203.0
2019-04-01 11:30:00,72.45,72.46,72.41,72.46,24857.0,63.1757,63.1844,63.1408,63.1844,24857.0
2019-04-01 11:35:00,72.46,72.56,72.46,72.52,15009.0,63.1844,63.2716,63.1844,63.2367,15009.0
2019-04-01 11:40:00,72.53,72.54,72.5,72.54,11557.0,63.2455,63.2542,63.2193,63.2542,11557.0
2019-04-01 11:45:00,72.53,72.55,72.5,72.53,12347.0,63.2455,63.2629,63.2193,63.2455,12347.0
2019-04-01 11:50:00,72.54,72.56,72.5,72.5,8390.0,63.2542,63.2716,63.2193,63.2193,8390.0
2019-04-01 11:55:00,72.51,72.51,72.45,72.46,15230.0,63.228,63.228,63.1757,63.1844,15230.0
2019-04-01 12:00:00,72.47,72.47,72.4,72.43,19093.0,63.1931,63.1931,63.1321,63.1583,19093.0
2019-04-01 12:05:00,72.43,72.49,72.43,72.48,11920.0,63.1583,63.2106,63.1583,63.2019,11920.0
2019-04-01 12:10:00,72.47,72.5,72.45,72.46,13016.0,63.1931,63.2193,63.1757,63.1844,13016.0
2019-04-01 12:15:00,72.46,72.54,72.41,72.53,26637.0,63.1844,63.2542,63.1408,63.2455,26637.0
2019-04-01 12:20:00,72.53,72.6,72.52,72.54,12819.0,63.2455,63.3065,63.2367,63.2542,12819.0
2019-04-01 12:25:00,72.53,72.54,72.51,72.53,16552.0,63.2455,63.2542,63.228,63.2455,16552.0
2019-04-01 12:30:00,72.54,72.54,72.48,72.51,15200.0,63.2542,63.2542,63.2019,63.228,15200.0
2019-04-01 12:35:00,72.51,72.52,72.46,72.5,13144.0,63.228,63.2367,63.1844,63.2193,13144.0
2019-04-01 12:40:00,72.51,72.53,72.48,72.5,17677.0,63.228,63.2455,63.2019,63.2193,17677.0
2019-04-01 12:45:00,72.5,72.55,72.49,72.52,11228.0,63.2193,63.2629,63.2106,63.2367,11228.0
2019-04-01 12:50:00,72.52,72.58,72.52,72.57,10856.0,63.2367,63.2891,63.2367,63.2803,10856.0
2019-04-01 12:55:00,72.58,72.71,72.58,72.71,14150.0,63.2891,63.4024,63.2891,63.4024,14150.0
2019-04-01 13:00:00,72.72,72.77,72.69,72.77,17596.0,63.4111,63.4547,63.385,63.4547,17596.0
2019-04-01 13:05:00,72.76,72.8,72.74,72.8,7927.0,63.446,63.4809,63.4286,63.4809,7927.0
2019-04-01 13:10:00,72.8,72.85,72.79,72.84,16057.0,63.4809,63.5245,63.4722,63.5158,16057.0
2019-04-01 13:15:00,72.84,72.87,72.82,72.83,12069.0,63.5158,63.5419,63.4983,63.507,12069.0
2019-04-01 13:20:00,72.83,72.84,72.81,72.84,7318.0,63.507,63.5158,63.4896,63.5158,7318.0
2019-04-01 13:25:00,72.83,72.85,72.81,72.81,9146.0,63.507,63.5245,63.4896,63.4896,9146.0
2019-04-01 13:30:00,72.81,72.84,72.79,72.82,11461.0,63.4896,63.5158,63.4722,63.4983,11461.0
2019-04-01 13:35:00,72.81,72.9,72.81,72.9,27613.0,63.4896,63.5681,63.4896,63.5681,27613.0
2019-04-01 13:40:00,72.89,72.93,72.87,72.9,11345.0,63.5594,63.5942,63.5419,63.5681,11345.0
2019-04-01 13:45:00,72.91,72.92,72.86,72.89,9933.0,63.5768,63.5855,63.5332,63.5594,9933.0
2019-04-01 13:50:00,72.9,72.92,72.86,72.88,8401.0,63.5681,63.5855,63.5332,63.5506,8401.0
2019-04-01 13:55:00,72.87,72.91,72.86,72.91,9444.0,63.5419,63.5768,63.5332,63.5768,9444.0
2019-04-01 14:00:00,72.9,72.96,72.88,72.96,17517.0,63.5681,63.6204,63.5506,63.6204,17517.0
2019-04-01 14:05:00,72.96,72.99,72.93,72.98,8396.0,63.6204,63.6466,63.5942,63.6378,8396.0
2019-04-01 14:10:00,72.99,73.05,72.99,73.01,19511.0,63.6466,63.6989,63.6466,63.664,19511.0
2019-04-01 14:15:00,73.01,73.03,72.95,72.99,17986.0,63.664,63.6814,63.6117,63.6466,17986.0
2019-04-01 14:20:00,72.98,72.99,72.92,72.95,6722.0,63.6378,63.6466,63.5855,63.6117,6722.0
2019-04-01 14:25:00,72.95,72.99,72.9,72.9,9482.0,63.6117,63.6466,63.5681,63.5681,9482.0
2019-04-01 14:30:00,72.9,72.92,72.88,72.92,8135.0,63.5681,63.5855,63.5506,63.5855,8135.0
2019-04-01 14:35:00,72.91,72.92,72.88,72.92,8671.0,63.5768,63.5855,63.5506,63.5855,8671.0
2019-04-01 14:40:00,72.91,72.93,72.89,72.9,17390.0,63.5768,63.5942,63.5594,63.5681,17390.0
2019-04-01 14:45:00,72.89,72.9,72.81,72.82,17476.0,63.5594,63.5681,63.4896,63.4983,17476.0
2019-04-01 14:50:00,72.82,72.86,72.79,72.8,13115.0,63.4983,63.5332,63.4722,63.4809,13115.0
2019-04-01 14:55:00,72.8,72.86,72.8,72.81,9750.0,63.4809,63.5332,63.4809,63.4896,9750.0
2019-04-01 15:00:00,72.8,72.8,72.73,72.73,11744.0,63.4809,63.4809,63.4199,63.4199,11744.0
2019-04-01 15:05:00,72.72,72.77,72.71,72.72,12790.0,63.4111,63.4547,63.4024,63.4111,12790.0
2019-04-01 15:10:00,72.72,72.79,72.71,72.77,11808.0,63.4111,63.4722,63.4024,63.4547,11808.0
2019-04-01 15:15:00,72.77,72.83,72.76,72.82,17438.0,63.4547,63.507,63.446,63.4983,17438.0
2019-04-01 15:20:00,72.82,72.82,72.77,72.81,11513.0,63.4983,63.4983,63.4547,63.4896,11513.0
2019-04-01 15:25:00,72.81,72.83,72.76,72.83,15847.0,63.4896,63.507,63.446,63.507,15847.0
2019-04-01 15:30:00,72.83,72.83,72.77,72.8,31681.0,63.507,63.507,63.4547,63.4809,31681.0
2019-04-01 15:35:00,72.81,72.83,72.78,72.79,27003.0,63.4896,63.507,63.4635,63.4722,27003.0
2019-04-01 15:40:00,72.79,72.79,72.75,72.75,33467.0,63.4722,63.4722,63.4373,63.4373,33467.0
2019-04-01 15:45:00,72.76,72.77,72.72,72.75,50446.0,63.446,63.4547,63.4111,63.4373,50446.0
2019-04-01 15:50:00,72.74,72.81,72.72,72.81,77629.0,63.4286,63.4896,63.4111,63.4896,77629.0
2019-04-01 15:55:00,72.81,72.85,72.74,72.76,181158.0,63.4896,63.5245,63.4286,63.446,181158.0
2019-04-02 09:30:00,72.77,72.91,72.69,72.81,25382.0,63.4547,63.5768,63.385,63.4896,25382.0
2019-04-02 09:35:00,72.79,72.79,72.68,72.68,3336.0,63.4722,63.4722,63.3763,63.3763,3336.0
2019-04-02 09:40:00,72.69,72.76,72.68,72.68,15349.0,63.385,63.446,63.3763,63.3763,15349.0
2019-04-02 09:45:00,72.66,72.83,72.66,72.79,11791.0,63.3588,63.507,63.3588,63.4722,11791.0
2019-04-02 09:50:00,72.79,72.79,72.69,72.71,9183.0,63.4722,63.4722,63.385,63.4024,9183.0
2019-04-02 09:55:00,72.73,72.8,72.67,72.77,17936.0,63.4199,63.4809,63.3675,63.4547,17936.0
2019-04-02 10:00:00,72.76,72.76,72.56,72.6,35885.0,63.446,63.446,63.2716,63.3065,35885.0
2019-04-02 10:05:00,72.59,72.62,72.56,72.6,8591.0,63.2978,63.3239,63.2716,63.3065,8591.0
2019-04-02 10:10:00,72.61,72.66,72.6,72.6,12696.0,63.3152,63.3588,63.3065,63.3065,12696.0
2019-04-02 10:15:00,72.59,72.64,72.58,72.63,10854.0,63.2978,63.3414,63.2891,63.3327,10854.0
2019-04-02 10:20:00,72.63,72.66,72.56,72.56,13828.0,63.3327,63.3588,63.2716,63.2716,13828.0
2019-04-02 10:25:00,72.57,72.63,72.57,72.63,7424.0,63.2803,63.3327,63.2803,63.3327,7424.0
2019-04-02 10:30:00,72.63,72.64,72.58,72.63,5906.0,63.3327,63.3414,63.2891,63.3327,5906.0
2019-04-02 10:35:00,72.63,72.68,72.59,72.64,20313.0,63.3327,63.3763,63.2978,63.3414,20313.0
2019-04-02 10:40:00,72.64,72.68,72.61,72.63,12893.0,63.3414,63.3763,63.3152,63.3327,12893.0
2019-04-02 10:45:00,72.64,72.69,72.63,72.64,8741.0,63.3414,63.385,63.3327,63.3414,8741.0
2019-04-02 10:50:00,72.63,72.64,72.58,72.6,16893.0,63.3327,63.3414,63.2891,63.3065,16893.0
2019-04-02 10:55:00,72.58,72.59,72.55,72.56,6265.0,63.2891,63.2978,63.2629,63.2716,6265.0
2019-04-02 11:00:00,72.56,72.56,72.47,72.48,23403.0,63.2716,63.2716,63.1931,63.2019,23403.0
2019-04-02 11:05:00,72.48,72.49,72.44,72.48,7220.0,63.2019,63.2106,63.167,63.2019,7220.0
2019-04-02 11:10:00,72.48,72.49,72.45,72.48,6308.0,63.2019,63.2106,63.1757,63.2019,6308.0
2019-04-02 11:15:00,72.49,72.5,72.44,72.48,9057.0,63.2106,63.2193,63.167,63.2019,9057.0
2019-04-02 11:20:00,72.48,72.48,72.42,72.44,7628.0,63.2019,63.2019,63.1495,63.167,7628.0
2019-04-02 11:25:00,72.45,72.45,72.4,72.44,34825.0,63.1757,63.1757,63.1321,63.167,34825.0
2019-04-02 11:30:00,72.45,72.46,72.41,72.42,5231.0,63.1757,63.1844,63.1408,63.1495,5231.0
2019-04-02 11:35:00,72.41,72.41,72.37,72.37,6600.0,63.1408,63.1408,63.1059,63.1059,6600.0
2019-04-02 11:40:00,72.38,72.43,72.38,72.43,2900.0,63.1147,63.1583,63.1147,63.1583,2900.0
2019-04-02 11:45:00,72.44,72.53,72.44,72.53,8465.0,63.167,63.2455,63.167,63.2455,8465.0
2019-04-02 11:50:00,72.54,72.6,72.54,72.6,5392.0,63.2542,63.3065,63.2542,63.3065,5392.0
2019-04-02 11:55:00,72.61,72.61,72.56,72.56,7570.0,63.3152,63.3152,63.2716,63.2716,7570.0
2019-04-02 12:00:00,72.57,72.62,72.55,72.62,5653.0,63.2803,63.3239,63.2629,63.3239,5653.0
2019-04-02 12:05:00,72.62,72.66,72.62,72.65,4764.0,63.3239,63.3588,63.3239,63.3501,4764.0
2019-04-02 12:10:00,72.63,72.63,72.59,72.6,4621.0,63.3327,63.3327,63.2978,63.3065,4621.0
2019-04-02 12:15:00,72.6,72.63,72.59,72.62,4390.0,63.3065,63.3327,63.2978,63.3239,4390.0
2019-04-02 12:20:00,72.63,72.63,72.55,72.55,7091.0,63.3327,63.3327,63.2629,63.2629,7091.0
2019-04-02 12:25:00,72.55,72.59,72.54,72.58,2500.0,63.2629,63.2978,63.2542,63.2891,2500.0
2019-04-02 12:30:00,72.59,72.62,72.59,72.61,8841.0,63.2978,63.3239,63.2978,63.3152,8841.0
2019-04-02 12:35:00,72.61,72.61,72.54,72.55,12567.0,63.3152,63.3152,63.2542,63.2629,12567.0
2019-04-02 12:40:00,72.55,72.55,72.49,72.51,7543.0,63.2629,63.2629,63.2106,63.228,7543.0
2019-04-02 12:45:00,72.51,72.54,72.49,72.54,5861.0,63.228,63.2542,63.2106,63.2542,5861.0
2019-04-02 12:50:00,72.53,72.55,72.53,72.55,4709.0,63.2455,63.2629,63.2455,63.2629,4709.0
2019-04-02 12:55:00,72.54,72.56,72.51,72.55,6875.0,63.2542,63.2716,63.228,63.2629,6875.0
2019-04-02 13:00:00,72.55,72.55,72.52,72.55,5182.0,63.2629,63.2629,63.2367,63.2629,5182.0
2019-04-02 13:05:00,72.54,72.59,72.53,72.58,7317.0,63.2542,63.2978,63.2455,63.2891,7317.0
2019-04-02 13:10:00,72.57,72.57,72.53,72.53,5323.0,63.2803,63.2803,63.2455,63.2455,5323.0
2019-04-02 13:15:00,72.53,72.54,72.51,72.51,4651.0,63.2455,63.2542,63.228,63.228,4651.0
2019-04-02 13:20:00,72.52,72.57,72.51,72.56,5792.0,63.2367,63.2803,63.228,63.2716,5792.0
2019-04-02 13:25:00,72.56,72.6,72.56,72.58,7409.0,63.2716,63.3065,63.2716,63.2891,7409.0
2019-04-02 13:30:00,72.57,72.57,72.53,72.57,3700.0,63.2803,63.2803,63.2455,63.2803,3700.0
2019-04-02 13:35:00,72.58,72.61,72.57,72.59,6769.0,63.2891,63.3152,63.2803,63.2978,6769.0
2019-04-02 13:40:00,72.6,72.6,72.56,72.57,3905.0,63.3065,63.3065,63.2716,63.2803,3905.0
2019-04-02 13:45:00,72.57,72.58,72.52,72.52,4647.0,63.2803,63.2891,63.2367,63.2367,4647.0
2019-04-02 13:50:00,72.53,72.6,72.52,72.6,6876.0,63.2455,63.3065,63.2367,63.3065,6876.0
2019-04-02 13:55:00,72.59,72.6,72.54,72.56,5751.0,63.2978,63.3065,63.2542,63.2716,5751.0
2019-04-02 14:00:00,72.56,72.62,72.55,72.59,14348.0,63.2716,63.3239,63.2629,63.2978,14348.0
2019-04-02 14:05:00,72.58,72.64,72.57,72.62,8042.0,63.2891,63.3414,63.2803,63.3239,8042.0
2019-04-02 14:10:00,72.62,72.67,72.62,72.64,10464.0,63.3239,63.3675,63.3239,63.3414,10464.0
2019-04-02 14:15:00,72.65,72.67,72.64,72.65,5166.0,63.3501,63.3675,63.3414,63.3501,5166.0
2019-04-02 14:20:00,72.67,72.74,72.67,72.7,8239.0,63.3675,63.4286,63.3675,63.3937,8239.0
2019-04-02 14:25:00,72.71,72.76,72.71,72.73,7312.0,63.4024,63.446,63.4024,63.4199,7312.0
2019-04-02 14:30:00,72.73,72.73,72.7,72.72,10331.0,63.4199,63.4199,63.3937,63.4111,10331.0
2019-04-02 14:35:00,72.71,72.73,72.68,72.7,5950.0,63.4024,63.4199,63.3763,63.3937,5950.0
2019-04-02 14:40:00,72.69,72.69,72.67,72.68,3582.0,63.385,63.385,63.3675,63.3763,3582.0
2019-04-02 14:45:00,72.68,72.69,72.63,72.63,7722.0,63.3763,63.385,63.3327,63.3327,7722.0
2019-04-02 14:50:00,72.64,72.69,72.62,72.68,6785.0,63.3414,63.385,63.3239,63.3763,6785.0
2019-04-02 14:55:00,72.68,72.72,72.67,72.7,8061.0,63.3763,63.4111,63.3675,63.3937,8061.0
2019-04-02 15:00:00,72.7,72.71,72.67,72.67,4800.0,63.3937,63.4024,63.3675,63.3675,4800.0
2019-04-02 15:05:00,72.67,72.7,72.67,72.68,5635.0,63.3675,63.3937,63.3675,63.3763,5635.0
2019-04-02 15:10:00,72.69,72.74,72.67,72.72,11867.0,63.385,63.4286,63.3675,63.4111,11867.0
2019-04-02 15:15:00,72.71,72.74,72.7,72.73,12179.0,63.4024,63.4286,63.3937,63.4199,12179.0
2019-04-02 15:20:00,72.73,72.84,72.73,72.81,19383.0,63.4199,63.5158,63.4199,63.4896,19383.0
2019-04-02 15:25:00,72.81,72.89,72.81,72.87,16885.0,63.4896,63.5594,63.4896,63.5419,16885.0
2019-04-02 15:30:00,72.87,72.88,72.81,72.86,20938.0,63.5419,63.5506,63.4896,63.5332,20938.0
2019-04-02 15:35:00,72.85,72.9,72.85,72.88,28544.0,63.5245,63.5681,63.5245,63.5506,28544.0
2019-04-02 15:40:00,72.88,72.92,72.87,72.91,28873.0,63.5506,63.5855,63.5419,63.5768,28873.0
2019-04-02 15:45:00,72.9,72.9,72.84,72.85,36798.0,63.5681,63.5681,63.5158,63.5245,36798.0
2019-04-02 15:50:00,72.85,72.87,72.82,72.84,47214.0,63.5245,63.5419,63.4983,63.5158,47214.0
2019-04-02 15:55:00,72.84,72.84,72.7,72.71,189778.0,63.5158,63.5158,63.3937,63.4024,189778.0
2019-04-03 09:30:00,72.98,73.09,72.65,72.7,43279.0,63.6378,63.7338,63.3501,63.3937,43279.0
2019-04-03 09:35:00,72.66,72.72,72.35,72.35,21239.0,63.3588,63.4111,63.0885,63.0885,21239.0
2019-04-03 09:40:00,72.33,72.38,72.27,72.36,16578.0,63.0711,63.1147,63.0187,63.0972,16578.0
2019-04-03 09:45:00,72.36,72.43,72.31,72.33,62059.0,63.0972,63.1583,63.0536,63.0711,62059.0
2019-04-03 09:50:00,72.32,72.33,72.2,72.21,25872.0,63.0623,63.0711,62.9577,62.9664,25872.0
2019-04-03 09:55:00,72.21,72.22,72.08,72.08,22829.0,62.9664,62.9751,62.8531,62.8531,22829.0
2019-04-03 10:00:00,72.07,72.13,71.99,72.1,66060.0,62.8443,62.8967,62.7746,62.8705,66060.0
2019-04-03 10:05:00,72.11,72.14,72.08,72.14,14023.0,62.8792,62.9054,62.8531,62.9054,14023.0
2019-04-03 10:10:00,72.13,72.16,72.07,72.1,15302.0,62.8967,62.9228,62.8443,62.8705,15302.0
2019-04-03 10:15:00,72.11,72.14,72.08,72.13,9141.0,62.8792,62.9054,62.8531,62.8967,9141.0
2019-04-03 10:20:00,72.14,72.21,72.11,72.2,22814.0,62.9054,62.9664,62.8792,62.9577,22814.0
2019-04-03 10:25:00,72.21,72.21,72.17,72.19,19925.0,62.9664,62.9664,62.9315,62.949,19925.0
2019-04-03 10:30:00,72.19,72.29,72.17,72.26,29348.0,62.949,63.0362,62.9315,63.01,29348.0
2019-04-03 10:35:00,72.26,72.31,72.21,72.31,52976.0,63.01,63.0536,62.9664,63.0536,52976.0
2019-04-03 10:40:00,72.31,72.4,72.31,72.35,14882.0,63.0536,63.1321,63.0536,63.0885,14882.0
2019-04-03 10:45:00,72.34,72.39,72.34,72.38,11042.0,63.0798,63.1234,63.0798,63.1147,11042.0
2019-04-03 10:50:00,72.38,72.5,72.38,72.48,13767.0,63.1147,63.2193,63.1147,63.2019,13767.0
2019-04-03 10:55:00,72.49,72.5,72.43,72.43,10706.0,63.2106,63.2193,63.1583,63.1583,10706.0
2019-04-03 11:00:00,72.43,72.51,72.41,72.51,12487.0,63.1583,63.228,63.1408,63.228,12487.0
2019-04-03 11:05:00,72.51,72.53,72.47,72.47,11153.0,63.228,63.2455,63.1931,63.1931,11153.0
2019-04-03 11:10:00,72.48,72.49,72.41,72.41,31908.0,63.2019,63.2106,63.1408,63.1408,31908.0
2019-04-03 11:15:00,72.41,72.45,72.4,72.45,13101.0,63.1408,63.1757,63.1321,63.1757,13101.0
2019-04-03 11:20:00,72.45,72.45,72.35,72.41,17962.0,63.1757,63.1757,63.0885,63.1408,17962.0
2019-04-03 11:25:00,72.41,72.5,72.4,72.5,38002.0,63.1408,63.2193,63.1321,63.2193,38002.0
2019-04-03 11:30:00,72.49,72.53,72.45,72.51,14161.0,63.2106,63.2455,63.1757,63.228,14161.0
2019-04-03 11:35:00,72.52,72.55,72.5,72.51,11500.0,63.2367,63.2629,63.2193,63.228,11500.0
2019-04-03 11:40:00,72.51,72.64,72.5,72.64,37911.0,63.228,63.3414,63.2193,63.3414,37911.0
2019-04-03 11:45:00,72.64,72.68,72.56,72.57,30334.0,63.3414,63.3763,63.2716,63.2803,30334.0
2019-04-03 11:50:00,72.57,72.59,72.51,72.55,11850.0,63.2803,63.2978,63.228,63.2629,11850.0
2019-04-03 11:55:00,72.53,72.59,72.53,72.55,5961.0,63.2455,63.2978,63.2455,63.2629,5961.0
2019-04-03 12:00:00,72.54,72.54,72.48,72.54,6677.0,63.2542,63.2542,63.2019,63.2542,6677.0
2019-04-03 12:05:00,72.54,72.55,72.51,72.53,5855.0,63.2542,63.2629,63.228,63.2455,5855.0
2019-04-03 12:10:00,72.53,72.57,72.53,72.56,4531.0,63.2455,63.2803,63.2455,63.2716,4531.0
2019-04-03 12:15:00,72.56,72.63,72.56,72.63,6799.0,63.2716,63.3327,63.2716,63.3327,6799.0
2019-04-03 12:20:00,72.63,72.68,72.6,72.68,6100.0,63.3327,63.3763,63.3065,63.3763,6100.0
2019-04-03 12:25:00,72.67,72.7,72.65,72.67,6454.0,63.3675,63.3937,63.3501,63.3675,6454.0
2019-04-03 12:30:00,72.67,72.74,72.66,72.73,9128.0,63.3675,63.4286,63.3588,63.4199,9128.0
2019-04-03 12:35:00,72.72,72.72,72.66,72.69,3083.0,63.4111,63.4111,63.3588,63.385,3083.0
2019-04-03 12:40:00,72.68,72.78,72.68,72.78,8383.0,63.3763,63.4635,63.3763,63.4635,8383.0
2019-04-03 12:45:00,72.77,72.8,72.75,72.79,12894.0,63.4547,63.4809,63.4373,63.4722,12894.0
2019-04-03 12:50:00,72.79,72.8,72.72,72.75,9743.0,63.4722,63.4809,63.4111,63.4373,9743.0
2019-04-03 12:55:00,72.74,72.74,72.71,72.73,13892.0,63.4286,63.4286,63.4024,63.4199,13892.0
2019-04-03 13:00:00,72.73,72.77,72.7,72.72,15411.0,63.4199,63.4547,63.3937,63.4111,15411.0
2019-04-03 13:05:00,72.72,72.73,72.69,72.72,18147.0,63.4111,63.4199,63.385,63.4111,18147.0
2019-04-03 13:10:00,72.73,72.75,72.69,72.74,11296.0,63.4199,63.4373,63.385,63.4286,11296.0
2019-04-03 13:15:00,72.75,72.79,72.74,72.78,10191.0,63.4373,63.4722,63.4286,63.4635,10191.0
2019-04-03 13:20:00,72.78,72.83,72.73,72.81,27346.0,63.4635,63.507,63.4199,63.4896,27346.0
2019-04-03 13:25:00,72.82,72.86,72.79,72.85,11399.0,63.4983,63.5332,63.4722,63.5245,11399.0
2019-04-03 13:30:00,72.84,72.85,72.81,72.82,5108.0,63.5158,63.5245,63.4896,63.4983,5108.0
2019-04-03 13:35:00,72.81,72.82,72.78,72.78,6394.0,63.4896,63.4983,63.4635,63.4635,6394.0
2019-04-03 13:40:00,72.77,72.77,72.68,72.7,16841.0,63.4547,63.4547,63.3763,63.3937,16841.0
2019-04-03 13:45:00,72.7,72.73,72.67,72.67,8333.0,63.3937,63.4199,63.3675,63.3675,8333.0
2019-04-03 13:50:00,72.67,72.68,72.61,72.66,16031.0,63.3675,63.3763,63.3152,63.3588,16031.0
2019-04-03 13:55:00,72.67,72.67,72.58,72.62,19002.0,63.3675,63.3675,63.2891,63.3239,19002.0
2019-04-03 14:00:00,72.61,72.63,72.57,72.63,21348.0,63.3152,63.3327,63.2803,63.3327,21348.0
2019-04-03 14:05:00,72.62,72.68,72.62,72.65,16459.0,63.3239,63.3763,63.3239,63.3501,16459.0
2019-04-03 14:10:00,72.65,72.65,72.62,72.62,6062.0,63.3501,63.3501,63.3239,63.3239,6062.0
2019-04-03 14:15:00,72.62,72.65,72.6,72.63,9145.0,63.3239,63.3501,63.3065,63.3327,9145.0
2019-04-03 14:20:00,72.64,72.73,72.64,72.72,281794.0,63.3414,63.4199,63.3414,63.4111,281794.0
2019-04-03 14:25:00,72.72,72.73,72.65,72.65,15745.0,63.4111,63.4199,63.3501,63.3501,15745.0
2019-04-03 14:30:00,72.64,72.65,72.56,72.57,8527.0,63.3414,63.3501,63.2716,63.2803,8527.0
2019-04-03 14:35:00,72.57,72.57,72.45,72.45,9641.0,63.2803,63.2803,63.1757,63.1757,9641.0
2019-04-03 14:40:00,72.45,72.47,72.39,72.39,7693.0,63.1757,63.1931,63.1234,63.1234,7693.0
2019-04-03 14:45:00,72.41,72.45,72.39,72.43,9560.0,63.1408,63.1757,63.1234,63.1583,9560.0
2019-04-03 14:50:00,72.44,72.44,72.39,72.43,13496.0,63.167,63.167,63.1234,63.1583,13496.0
2019-04-03 14:55:00,72.43,72.47,72.41,72.42,14750.0,63.1583,63.1931,63.1408,63.1495,14750.0
2019-04-03 15:00:00,72.41,72.49,72.4,72.48,14251.0,63.1408,63.2106,63.1321,63.2019,14251.0
2019-04-03 15:05:00,72.48,72.5,72.38,72.4,13942.0,63.2019,63.2193,63.1147,63.1321,13942.0
2019-04-03 15:10:00,72.4,72.56,72.39,72.53,56359.0,63.1321,63.2716,63.1234,63.2455,56359.0
2019-04-03 15:15:00,72.52,72.77,72.5,72.75,205170.0,63.2367,63.4547,63.2193,63.4373,205170.0
2019-04-03 15:20:00,72.75,72.9,72.7,72.77,231357.0,63.4373,63.5681,63.3937,63.4547,231357.0
2019-04-03 15:25:00,72.77,72.81,72.76,72.81,30300.0,63.4547,63.4896,63.446,63.4896,30300.0
2019-04-03 15:30:00,72.8,72.8,72.68,72.77,25939.0,63.4809,63.4809,63.3763,63.4547,25939.0
2019-04-03 15:35:00,72.78,72.84,72.75,72.81,16058.0,63.4635,63.5158,63.4373,63.4896,16058.0
2019-04-03 15:40:00,72.82,72.92,72.81,72.9,27815.0,63.4983,63.5855,63.4896,63.5681,27815.0
2019-04-03 15:45:00,72.91,72.98,72.9,72.98,40134.0,63.5768,63.6378,63.5681,63.6378,40134.0
2019-04-03 15:50:00,72.99,73.11,72.97,73.08,74624.0,63.6466,63.7512,63.6291,63.725,74624.0
2019-04-03 15:55:00,73.08,73.13,73.01,73.01,130023.0,63.725,63.7686,63.664,63.664,130023.0
2019-04-04 09:30:00,73.11,73.12,72.71,72.74,38203.0,63.8391,63.8478,63.4898,63.516,38203.0
2019-04-04 09:35:00,72.77,72.97,72.77,72.9,8826.0,63.5422,63.7169,63.5422,63.6557,8826.0
2019-04-04 09:40:00,72.89,72.89,72.72,72.72,6383.0,63.647,63.647,63.4986,63.4986,6383.0
2019-04-04 09:45:00,72.73,72.88,72.68,72.84,12110.0,63.5073,63.6383,63.4636,63.6033,12110.0
2019-04-04 09:50:00,72.86,72.86,72.75,72.75,5327.0,63.6208,63.6208,63.5248,63.5248,5327.0
2019-04-04 09:55:00,72.75,72.92,72.75,72.91,16525.0,63.5248,63.6732,63.5248,63.6645,16525.0
2019-04-04 10:00:00,72.93,72.98,72.87,72.88,11417.0,63.6819,63.7256,63.6295,63.6383,11417.0
2019-04-04 10:05:00,72.88,72.92,72.84,72.86,17860.0,63.6383,63.6732,63.6033,63.6208,17860.0
2019-04-04 10:10:00,72.85,72.96,72.84,72.96,11085.0,63.6121,63.7081,63.6033,63.7081,11085.0
2019-04-04 10:15:00,72.97,73.02,72.97,72.98,11493.0,63.7169,63.7605,63.7169,63.7256,11493.0
2019-04-04 10:20:00,72.99,73.02,72.96,72.98,7607.0,63.7343,63.7605,63.7081,63.7256,7607.0
2019-04-04 10:25:00,72.99,73.03,72.93,72.94,6963.0,63.7343,63.7692,63.6819,63.6907,6963.0
2019-04-04 10:30:00,72.94,72.94,72.87,72.89,15243.0,63.6907,63.6907,63.6295,63.647,15243.0
2019-04-04 10:35:00,72.9,72.95,72.89,72.9,11264.0,63.6557,63.6994,63.647,63.6557,11264.0
2019-04-04 10:40:00,72.9,72.91,72.84,72.88,5440.0,63.6557,63.6645,63.6033,63.6383,5440.0
2019-04-04 10:45:00,72.89,72.93,72.83,72.93,11114.0,63.647,63.6819,63.5946,63.6819,11114.0
2019-04-04 10:50:00,72.92,72.96,72.89,72.95,16552.0,63.6732,63.7081,63.647,63.6994,16552.0
2019-04-04 10:55:00,72.95,73.01,72.93,72.95,9379.0,63.6994,63.7518,63.6819,63.6994,9379.0
2019-04-04 11:00:00,72.96,73.02,72.93,73.01,8774.0,63.7081,63.7605,63.6819,63.7518,8774.0
2019-04-04 11:05:00,73.02,73.05,73.01,73.04,4700.0,63.7605,63.7867,63.7518,63.778,4700.0
2019-04-04 11:10:00,73.04,73.04,72.96,72.96,10686.0,63.778,63.778,63.7081,63.7081,10686.0
2019-04-04 11:15:00,72.95,72.95,72.89,72.9,5080.0,63.6994,63.6994,63.647,63.6557,5080.0
2019-04-04 11:20:00,72.88,72.9,72.84,72.89,8970.0,63.6383,63.6557,63.6033,63.647,8970.0
2019-04-04 11:25:00,72.88,72.91,72.83,72.89,9431.0,63.6383,63.6645,63.5946,63.647,9431.0
2019-04-04 11:30:00,72.89,72.91,72.8,72.83,15196.0,63.647,63.6645,63.5684,63.5946,15196.0
2019-04-04 11:35:00,72.82,72.87,72.81,72.85,5812.0,63.5859,63.6295,63.5771,63.6121,5812.0
2019-04-04 11:40:00,72.85,72.86,72.74,72.75,4833.0,63.6121,63.6208,63.516,63.5248,4833.0
2019-04-04 11:45:00,72.75,72.76,72.71,72.71,5090.0,63.5248,63.5335,63.4898,63.4898,5090.0
2019-04-04 11:50:00,72.7,72.7,72.64,72.66,5300.0,63.4811,63.4811,63.4287,63.4462,5300.0
2019-04-04 11:55:00,72.66,72.7,72.59,72.59,5438.0,63.4462,63.4811,63.385,63.385,5438.0
2019-04-04 12:00:00,72.59,72.62,72.56,72.6,5590.0,63.385,63.4112,63.3588,63.3938,5590.0
2019-04-04 12:05:00,72.6,72.63,72.54,72.54,8780.0,63.3938,63.42,63.3414,63.3414,8780.0
2019-04-04 12:10:00,72.54,72.59,72.54,72.54,5645.0,63.3414,63.385,63.3414,63.3414,5645.0
2019-04-04 12:15:00,72.53,72.54,72.47,72.5,6823.0,63.3327,63.3414,63.2803,63.3065,6823.0
2019-04-04 12:20:00,72.51,72.56,72.51,72.52,5917.0,63.3152,63.3588,63.3152,63.3239,5917.0
2019-04-04 12:25:00,72.52,72.55,72.52,72.52,3312.0,63.3239,63.3501,63.3239,63.3239,3312.0
2019-04-04 12:30:00,72.51,72.55,72.5,72.55,11441.0,63.3152,63.3501,63.3065,63.3501,11441.0
2019-04-04 12:35:00,72.56,72.68,72.56,72.59,18631.0,63.3588,63.4636,63.3588,63.385,18631.0
2019-04-04 12:40:00,72.58,72.59,72.52,72.52,3433.0,63.3763,63.385,63.3239,63.3239,3433.0
2019-04-04 12:45:00,72.51,72.56,72.48,72.55,3993.0,63.3152,63.3588,63.289,63.3501,3993.0
2019-04-04 12:50:00,72.57,72.62,72.57,72.62,3575.0,63.3676,63.4112,63.3676,63.4112,3575.0
2019-04-04 12:55:00,72.61,72.66,72.61,72.62,7214.0,63.4025,63.4462,63.4025,63.4112,7214.0
2019-04-04 13:00:00,72.63,72.63,72.61,72.63,5022.0,63.42,63.42,63.4025,63.42,5022.0
2019-04-04 13:05:00,72.63,72.66,72.63,72.63,3374.0,63.42,63.4462,63.42,63.42,3374.0
2019-04-04 13:10:00,72.61,72.62,72.59,72.6,3788.0,63.4025,63.4112,63.385,63.3938,3788.0
2019-04-04 13:15:00,72.6,72.64,72.58,72.64,7042.0,63.3938,63.4287,63.3763,63.4287,7042.0
2019-04-04 13:20:00,72.65,72.69,72.64,72.66,4610.0,63.4374,63.4724,63.4287,63.4462,4610.0
2019-04-04 13:25:00,72.66,72.68,72.63,72.67,6322.0,63.4462,63.4636,63.42,63.4549,6322.0
2019-04-04 13:30:00,72.67,72.69,72.66,72.67,6031.0,63.4549,63.4724,63.4462,63.4549,6031.0
2019-04-04 13:35:00,72.67,72.67,72.64,72.67,4306.0,63.4549,63.4549,63.4287,63.4549,4306.0
2019-04-04 13:40:00,72.67,72.7,72.67,72.69,5164.0,63.4549,63.4811,63.4549,63.4724,5164.0
2019-04-04 13:45:00,72.69,72.69,72.64,72.64,5601.0,63.4724,63.4724,63.4287,63.4287,5601.0
2019-04-04 13:50:00,72.63,72.68,72.63,72.67,6002.0,63.42,63.4636,63.42,63.4549,6002.0
2019-04-04 13:55:00,72.66,72.68,72.62,72.65,4125.0,63.4462,63.4636,63.4112,63.4374,4125.0
2019-04-04 14:00:00,72.65,72.65,72.55,72.56,8980.0,63.4374,63.4374,63.3501,63.3588,8980.0
2019-04-04 14:05:00,72.55,72.6,72.54,72.58,7318.0,63.3501,63.3938,63.3414,63.3763,7318.0
2019-04-04 14:10:00,72.58,72.63,72.58,72.62,4588.0,63.3763,63.42,63.3763,63.4112,4588.0
2019-04-04 14:15:00,72.62,72.62,72.59,72.61,2300.0,63.4112,63.4112,63.385,63.4025,2300.0
2019-04-04 14:20:00,72.6,72.63,72.6,72.61,7069.0,63.3938,63.42,63.3938,63.4025,7069.0
2019-04-04 14:25:00,72.61,72.61,72.55,72.56,3353.0,63.4025,63.4025,63.3501,63.3588,3353.0
2019-04-04 14:30:00,72.56,72.57,72.53,72.54,8906.0,63.3588,63.3676,63.3327,63.3414,8906.0
2019-04-04 14:35:00,72.54,72.54,72.48,72.52,12266.0,63.3414,63.3414,63.289,63.3239,12266.0
2019-04-04 14:40:00,72.51,72.6,72.51,72.57,10452.0,63.3152,63.3938,63.3152,63.3676,10452.0
2019-04-04 14:45:00,72.58,72.61,72.56,72.59,7879.0,63.3763,63.4025,63.3588,63.385,7879.0
2019-04-04 14:50:00,72.6,72.61,72.55,72.56,10871.0,63.3938,63.4025,63.3501,63.3588,10871.0
2019-04-04 14:55:00,72.55,72.55,72.51,72.51,11887.0,63.3501,63.3501,63.3152,63.3152,11887.0
2019-04-04 15:00:00,72.51,72.54,72.5,72.52,13664.0,63.3152,63.3414,63.3065,63.3239,13664.0
2019-04-04 15:05:00,72.53,72.55,72.48,72.48,14114.0,63.3327,63.3501,63.289,63.289,14114.0
2019-04-04 15:10:00,72.48,72.53,72.48,72.52,9063.0,63.289,63.3327,63.289,63.3239,9063.0
2019-04-04 15:15:00,72.52,72.53,72.47,72.52,30904.0,63.3239,63.3327,63.2803,63.3239,30904.0
2019-04-04 15:20:00,72.52,72.52,72.45,72.48,18998.0,63.3239,63.3239,63.2628,63.289,18998.0
2019-04-04 15:25:00,72.49,72.51,72.48,72.5,11232.0,63.2977,63.3152,63.289,63.3065,11232.0
2019-04-04 15:30:00,72.5,72.59,72.5,72.59,18924.0,63.3065,63.385,63.3065,63.385,18924.0
2019-04-04 15:35:00,72.59,72.61,72.58,72.59,19790.0,63.385,63.4025,63.3763,63.385,19790.0
2019-04-04 15:40:00,72.59,72.59,72.55,72.56,22110.0,63.385,63.385,63.3501,63.3588,22110.0
2019-04-04 15:45:00,72.55,72.56,72.53,72.53,36455.0,63.3501,63.3588,63.3327,63.3327,36455.0
2019-04-04 15:50:00,72.54,72.59,72.51,72.59,51080.0,63.3414,63.385,63.3152,63.385,51080.0
2019-04-04 15:55:00,72.59,72.61,72.51,72.53,125269.0,63.385,63.4025,63.3152,63.3327,125269.0
2019-04-05 09:30:00,72.67,72.67,72.42,72.56,27738.0,63.4549,63.4549,63.2366,63.3588,27738.0
2019-04-05 09:35:00,72.52,72.62,72.52,72.56,10861.0,63.3239,63.4112,63.3239,63.3588,10861.0
2019-04-05 09:40:00,72.56,72.69,72.55,72.69,8233.0,63.3588,63.4724,63.3501,63.4724,8233.0
2019-04-05 09:45:00,72.7,72.83,72.67,72.83,57261.0,63.4811,63.5946,63.4549,63.5946,57261.0
2019-04-05 09:50:00,72.82,73.03,72.81,73.03,28975.0,63.5859,63.7692,63.5771,63.7692,28975.0
2019-04-05 09:55:00,73.03,73.06,72.98,73.06,27709.0,63.7692,63.7954,63.7256,63.7954,27709.0
2019-04-05 10:00:00,73.06,73.06,72.97,72.97,21291.0,63.7954,63.7954,63.7169,63.7169,21291.0
2019-04-05 10:05:00,72.98,72.98,72.9,72.94,7487.0,63.7256,63.7256,63.6557,63.6907,7487.0
2019-04-05 10:10:00,72.95,72.97,72.91,72.93,20424.0,63.6994,63.7169,63.6645,63.6819,20424.0
2019-04-05 10:15:00,72.93,72.96,72.86,72.87,17395.0,63.6819,63.7081,63.6208,63.6295,17395.0
2019-04-05 10:20:00,72.86,72.95,72.85,72.95,16263.0,63.6208,63.6994,63.6121,63.6994,16263.0
2019-04-05 10:25:00,72.94,72.95,72.87,72.88,10804.0,63.6907,63.6994,63.6295,63.6383,10804.0
2019-04-05 10:30:00,72.87,72.92,72.87,72.9,10231.0,63.6295,63.6732,63.6295,63.6557,10231.0
2019-04-05 10:35:00,72.9,72.92,72.87,72.9,21054.0,63.6557,63.6732,63.6295,63.6557,21054.0
2019-04-05 10:40:00,72.91,72.91,72.82,72.82,12593.0,63.6645,63.6645,63.5859,63.5859,12593.0
2019-04-05 10:45:00,72.83,72.83,72.73,72.73,15694.0,63.5946,63.5946,63.5073,63.5073,15694.0
2019-04-05 10:50:00,72.73,72.79,72.72,72.78,4403.0,63.5073,63.5597,63.4986,63.5509,4403.0
2019-04-05 10:55:00,72.78,72.79,72.72,72.75,7195.0,63.5509,63.5597,63.4986,63.5248,7195.0
2019-04-05 11:00:00,72.75,72.82,72.72,72.78,6787.0,63.5248,63.5859,63.4986,63.5509,6787.0
2019-04-05 11:05:00,72.78,72.8,72.74,72.75,4187.0,63.5509,63.5684,63.516,63.5248,4187.0
2019-04-05 11:10:00,72.75,72.78,72.73,72.74,10654.0,63.5248,63.5509,63.5073,63.516,10654.0
2019-04-05 11:15:00,72.74,72.78,72.7,72.7,6426.0,63.516,63.5509,63.4811,63.4811,6426.0
2019-04-05 11:20:00,72.71,72.73,72.68,72.7,12620.0,63.4898,63.5073,63.4636,63.4811,12620.0
2019-04-05 11:25:00,72.7,72.74,72.68,72.73,22529.0,63.4811,63.516,63.4636,63.5073,22529.0
2019-04-05 11:30:00,72.72,72.72,72.64,72.66,7695.0,63.4986,63.4986,63.4287,63.4462,7695.0
2019-04-05 11:35:00,72.66,72.67,72.62,72.67,2150.0,63.4462,63.4549,63.4112,63.4549,2150.0
2019-04-05 11:40:00,72.65,72.69,72.61,72.63,6233.0,63.4374,63.4724,63.4025,63.42,6233.0
2019-04-05 11:45:00,72.63,72.63,72.58,72.61,4035.0,63.42,63.42,63.3763,63.4025,4035.0
2019-04-05 11:50:00,72.62,72.66,72.6,72.66,4010.0,63.4112,63.4462,63.3938,63.4462,4010.0
2019-04-05 11:55:00,72.65,72.67,72.63,72.63,7400.0,63.4374,63.4549,63.42,63.42,7400.0
2019-04-05 12:00:00,72.64,72.69,72.64,72.68,7561.0,63.4287,63.4724,63.4287,63.4636,7561.0
2019-04-05 12:05:00,72.68,72.72,72.66,72.68,6236.0,63.4636,63.4986,63.4462,63.4636,6236.0
2019-04-05 12:10:00,72.68,72.69,72.64,72.67,8249.0,63.4636,63.4724,63.4287,63.4549,8249.0
2019-04-05 12:15:00,72.67,72.68,72.63,72.64,6255.0,63.4549,63.4636,63.42,63.4287,6255.0
2019-04-05 12:20:00,72.65,72.67,72.63,72.67,7598.0,63.4374,63.4549,63.42,63.4549,7598.0
2019-04-05 12:25:00,72.66,72.68,72.65,72.67,7836.0,63.4462,63.4636,63.4374,63.4549,7836.0
2019-04-05 12:30:00,72.67,72.69,72.66,72.68,7816.0,63.4549,63.4724,63.4462,63.4636,7816.0
2019-04-05 12:35:00,72.68,72.68,72.6,72.6,6500.0,63.4636,63.4636,63.3938,63.3938,6500.0
2019-04-05 12:40:00,72.6,72.61,72.56,72.58,3341.0,63.3938,63.4025,63.3588,63.3763,3341.0
2019-04-05 12:45:00,72.56,72.6,72.56,72.57,5294.0,63.3588,63.3938,63.3588,63.3676,5294.0
2019-04-05 12:50:00,72.58,72.58,72.54,72.54,6087.0,63.3763,63.3763,63.3414,63.3414,6087.0
2019-04-05 12:55:00,72.55,72.57,72.54,72.55,7458.0,63.3501,63.3676,63.3414,63.3501,7458.0
2019-04-05 13:00:00,72.56,72.59,72.53,72.54,8303.0,63.3588,63.385,63.3327,63.3414,8303.0
2019-04-05 13:05:00,72.54,72.56,72.53,72.55,5052.0,63.3414,63.3588,63.3327,63.3501,5052.0
2019-04-05 13:10:00,72.55,72.6,72.54,72.58,6417.0,63.3501,63.3938,63.3414,63.3763,6417.0
2019-04-05 13:15:00,72.56,72.59,72.54,72.59,7390.0,63.3588,63.385,63.3414,63.385,7390.0
2019-04-05 13:20:00,72.58,72.58,72.56,72.56,4228.0,63.3763,63.3763,63.3588,63.3588,4228.0
2019-04-05 13:25:00,72.55,72.56,72.5,72.55,7337.0,63.3501,63.3588,63.3065,63.3501,7337.0
2019-04-05 13:30:00,72.54,72.56,72.5,72.54,9819.0,63.3414,63.3588,63.3065,63.3414,9819.0
2019-04-05 13:35:00,72.55,72.55,72.51,72.51,7951.0,63.3501,63.3501,63.3152,63.3152,7951.0
2019-04-05 13:40:00,72.51,72.53,72.5,72.51,6143.0,63.3152,63.3327,63.3065,63.3152,6143.0
2019-04-05 13:45:00,72.5,72.53,72.48,72.51,4726.0,63.3065,63.3327,63.289,63.3152,4726.0
2019-04-05 13:50:00,72.51,72.51,72.48,72.5,4831.0,63.3152,63.3152,63.289,63.3065,4831.0
2019-04-05 13:55:00,72.5,72.53,72.48,72.51,6016.0,63.3065,63.3327,63.289,63.3152,6016.0
2019-04-05 14:00:00,72.51,72.52,72.47,72.51,11310.0,63.3152,63.3239,63.2803,63.3152,11310.0
2019-04-05 14:05:00,72.5,72.51,72.49,72.51,8162.0,63.3065,63.3152,63.2977,63.3152,8162.0
2019-04-05 14:10:00,72.51,72.52,72.49,72.49,8370.0,63.3152,63.3239,63.2977,63.2977,8370.0
2019-04-05 14:15:00,72.49,72.51,72.46,72.47,7441.0,63.2977,63.3152,63.2715,63.2803,7441.0
2019-04-05 14:20:00,72.47,72.47,72.4,72.41,11461.0,63.2803,63.2803,63.2191,63.2279,11461.0
2019-04-05 14:25:00,72.4,72.43,72.38,72.42,12965.0,63.2191,63.2453,63.2017,63.2366,12965.0
2019-04-05 14:30:00,72.42,72.43,72.4,72.42,10768.0,63.2366,63.2453,63.2191,63.2366,10768.0
2019-04-05 14:35:00,72.41,72.45,72.41,72.45,6681.0,63.2279,63.2628,63.2279,63.2628,6681.0
2019-04-05 14:40:00,72.45,72.46,72.41,72.42,10915.0,63.2628,63.2715,63.2279,63.2366,10915.0
2019-04-05 14:45:00,72.42,72.48,72.41,72.48,15720.0,63.2366,63.289,63.2279,63.289,15720.0
2019-04-05 14:50:00,72.48,72.48,72.45,72.45,11444.0,63.289,63.289,63.2628,63.2628,11444.0
2019-04-05 14:55:00,72.44,72.49,72.43,72.47,12801.0,63.2541,63.2977,63.2453,63.2803,12801.0
2019-04-05 15:00:00,72.47,72.54,72.47,72.52,9534.0,63.2803,63.3414,63.2803,63.3239,9534.0
2019-04-05 15:05:00,72.53,72.55,72.46,72.47,10314.0,63.3327,63.3501,63.2715,63.2803,10314.0
2019-04-05 15:10:00,72.46,72.47,72.44,72.45,9735.0,63.2715,63.2803,63.2541,63.2628,9735.0
2019-04-05 15:15:00,72.45,72.45,72.41,72.42,11765.0,63.2628,63.2628,63.2279,63.2366,11765.0
2019-04-05 15:20:00,72.43,72.53,72.43,72.51,16995.0,63.2453,63.3327,63.2453,63.3152,16995.0
2019-04-05 15:25:00,72.51,72.56,72.5,72.52,18054.0,63.3152,63.3588,63.3065,63.3239,18054.0
2019-04-05 15:30:00,72.51,72.6,72.5,72.57,21248.0,63.3152,63.3938,63.3065,63.3676,21248.0
2019-04-05 15:35:00,72.57,72.58,72.55,72.56,19219.0,63.3676,63.3763,63.3501,63.3588,19219.0
2019-04-05 15:40:00,72.57,72.58,72.52,72.55,16753.0,63.3676,63.3763,63.3239,63.3501,16753.0
2019-04-05 15:45:00,72.55,72.55,72.51,72.52,26784.0,63.3501,63.3501,63.3152,63.3239,26784.0
2019-04-05 15:50:00,72.52,72.56,72.49,72.55,42750.0,63.3239,63.3588,63.2977,63.3501,42750.0
2019-04-05 15:55:00,72.56,72.74,72.55,72.7,139294.0,63.3588,63.516,63.3501,63.4811,139294.0
2019-04-08 09:30:00,72.39,72.54,72.18,72.21,29185.0,63.2104,63.3414,63.027,63.0532,29185.0
2019-04-08 09:35:00,72.2,72.22,72.08,72.12,13288.0,63.0445,63.062,62.9397,62.9746,13288.0
2019-04-08 09:40:00,72.12,72.12,71.89,71.89,19787.0,62.9746,62.9746,62.7738,62.7738,19787.0
2019-04-08 09:45:00,71.92,72.05,71.81,72.02,41815.0,62.8,62.9135,62.704,62.8873,41815.0
2019-04-08 09:50:00,72.03,72.18,72.0,72.15,24691.0,62.8961,63.027,62.8699,63.0008,24691.0
2019-04-08 09:55:00,72.16,72.26,72.16,72.25,17490.0,63.0096,63.0969,63.0096,63.0882,17490.0
2019-04-08 10:00:00,72.26,72.26,72.09,72.09,20170.0,63.0969,63.0969,62.9484,62.9484,20170.0
2019-04-08 10:05:00,72.09,72.21,72.09,72.16,28772.0,62.9484,63.0532,62.9484,63.0096,28772.0
2019-04-08 10:10:00,72.17,72.17,72.09,72.13,22224.0,63.0183,63.0183,62.9484,62.9834,22224.0
2019-04-08 10:15:00,72.13,72.16,72.07,72.1,20658.0,62.9834,63.0096,62.931,62.9572,20658.0
2019-04-08 10:20:00,72.11,72.11,72.01,72.02,17981.0,62.9659,62.9659,62.8786,62.8873,17981.0
2019-04-08 10:25:00,72.02,72.07,72.0,72.03,32663.0,62.8873,62.931,62.8699,62.8961,32663.0
2019-04-08 10:30:00,72.04,72.09,72.02,72.02,19298.0,62.9048,62.9484,62.8873,62.8873,19298.0
2019-04-08 10:35:00,72.02,72.07,72.01,72.05,16311.0,62.8873,62.931,62.8786,62.9135,16311.0
2019-04-08 10:40:00,72.05,72.1,72.03,72.1,29916.0,62.9135,62.9572,62.8961,62.9572,29916.0
2019-04-08 10:45:00,72.11,72.15,72.11,72.12,15451.0,62.9659,63.0008,62.9659,62.9746,15451.0
2019-04-08 10:50:00,72.12,72.13,72.04,72.05,8014.0,62.9746,62.9834,62.9048,62.9135,8014.0
2019-04-08 10:55:00,72.04,72.05,71.9,71.9,20244.0,62.9048,62.9135,62.7825,62.7825,20244.0
2019-04-08 11:00:00,71.9,71.9,71.8,71.8,11024.0,62.7825,62.7825,62.6952,62.6952,11024.0
2019-04-08 11:05:00,71.8,71.89,71.79,71.8,16517.0,62.6952,62.7738,62.6865,62.6952,16517.0
2019-04-08 11:10:00,71.8,71.84,71.72,71.72,20115.0,62.6952,62.7301,62.6254,62.6254,20115.0
2019-04-08 11:15:00,71.73,71.77,71.69,71.71,13852.0,62.6341,62.669,62.5992,62.6166,13852.0
2019-04-08 11:20:00,71.69,71.69,71.62,71.65,34764.0,62.5992,62.5992,62.538,62.5642,34764.0
2019-04-08 11:25:00,71.63,71.64,71.51,71.53,21650.0,62.5468,62.5555,62.442,62.4595,21650.0
2019-04-08 11:30:00,71.54,71.65,71.54,71.59,20233.0,62.4682,62.5642,62.4682,62.5119,20233.0
2019-04-08 11:35:00,71.59,71.59,71.5,71.55,23107.0,62.5119,62.5119,62.4333,62.4769,23107.0
2019-04-08 11:40:00,71.56,71.63,71.53,71.61,31376.0,62.4857,62.5468,62.4595,62.5293,31376.0
2019-04-08 11:45:00,71.61,71.65,71.58,71.64,12239.0,62.5293,62.5642,62.5031,62.5555,12239.0
2019-04-08 11:50:00,71.63,71.63,71.5,71.53,14433.0,62.5468,62.5468,62.4333,62.4595,14433.0
2019-04-08 11:55:00,71.51,71.53,71.45,71.53,13840.0,62.442,62.4595,62.3896,62.4595,13840.0
2019-04-08 12:00:00,71.52,71.52,71.46,71.5,8642.0,62.4507,62.4507,62.3983,62.4333,8642.0
2019-04-08 12:05:00,71.51,71.56,71.46,71.48,18043.0,62.442,62.4857,62.3983,62.4158,18043.0
2019-04-08 12:10:00,71.48,71.58,71.48,71.58,5902.0,62.4158,62.5031,62.4158,62.5031,5902.0
2019-04-08 12:15:00,71.57,71.57,71.51,71.53,3127.0,62.4944,62.4944,62.442,62.4595,3127.0
2019-04-08 12:20:00,71.52,71.52,71.48,71.51,8257.0,62.4507,62.4507,62.4158,62.442,8257.0
2019-04-08 12:25:00,71.53,71.53,71.5,71.53,3888.0,62.4595,62.4595,62.4333,62.4595,3888.0
2019-04-08 12:30:00,71.54,71.56,71.52,71.55,6072.0,62.4682,62.4857,62.4507,62.4769,6072.0
2019-04-08 12:35:00,71.55,71.59,71.55,71.59,2205.0,62.4769,62.5119,62.4769,62.5119,2205.0
2019-04-08 12:40:00,71.6,71.6,71.53,71.56,15305.0,62.5206,62.5206,62.4595,62.4857,15305.0
2019-04-08 12:45:00,71.56,71.56,71.5,71.54,6195.0,62.4857,62.4857,62.4333,62.4682,6195.0
2019-04-08 12:50:00,71.54,71.58,71.53,71.58,8539.0,62.4682,62.5031,62.4595,62.5031,8539.0
2019-04-08 12:55:00,71.59,71.61,71.56,71.59,12070.0,62.5119,62.5293,62.4857,62.5119,12070.0
2019-04-08 13:00:00,71.59,71.6,71.55,71.55,8307.0,62.5119,62.5206,62.4769,62.4769,8307.0
2019-04-08 13:05:00,71.55,71.61,71.52,71.61,11036.0,62.4769,62.5293,62.4507,62.5293,11036.0
2019-04-08 13:10:00,71.61,71.63,71.59,71.6,14673.0,62.5293,62.5468,62.5119,62.5206,14673.0
2019-04-08 13:15:00,71.6,71.66,71.59,71.66,11754.0,62.5206,62.573,62.5119,62.573,11754.0
2019-04-08 13:20:00,71.66,71.68,71.65,71.67,3024.0,62.573,62.5904,62.5642,62.5817,3024.0
2019-04-08 13:25:00,71.67,71.68,71.61,71.63,8726.0,62.5817,62.5904,62.5293,62.5468,8726.0
2019-04-08 13:30:00,71.63,71.64,71.61,71.64,10939.0,62.5468,62.5555,62.5293,62.5555,10939.0
2019-04-08 13:35:00,71.64,71.68,71.64,71.66,8026.0,62.5555,62.5904,62.5555,62.573,8026.0
2019-04-08 13:40:00,71.65,71.65,71.58,71.61,12105.0,62.5642,62.5642,62.5031,62.5293,12105.0
2019-04-08 13:45:00,71.6,71.63,71.59,71.59,4432.0,62.5206,62.5468,62.5119,62.5119,4432.0
2019-04-08 13:50:00,71.59,71.62,71.56,71.62,4648.0,62.5119,62.538,62.4857,62.538,4648.0
2019-04-08 13:55:00,71.61,71.62,71.59,71.61,4497.0,62.5293,62.538,62.5119,62.5293,4497.0
2019-04-08 14:00:00,71.61,71.62,71.59,71.62,5774.0,62.5293,62.538,62.5119,62.538,5774.0
2019-04-08 14:05:00,71.61,71.67,71.6,71.65,14719.0,62.5293,62.5817,62.5206,62.5642,14719.0
2019-04-08 14:10:00,71.65,71.66,71.61,71.66,8320.0,62.5642,62.573,62.5293,62.573,8320.0
2019-04-08 14:15:00,71.66,71.72,71.65,71.72,15513.0,62.573,62.6254,62.5642,62.6254,15513.0
2019-04-08 14:20:00,71.72,71.76,71.71,71.71,9106.0,62.6254,62.6603,62.6166,62.6166,9106.0
2019-04-08 14:25:00,71.72,71.74,71.7,71.71,7132.0,62.6254,62.6428,62.6079,62.6166,7132.0
2019-04-08 14:30:00,71.72,71.77,71.71,71.77,32342.0,62.6254,62.669,62.6166,62.669,32342.0
2019-04-08 14:35:00,71.78,71.84,71.77,71.8,11688.0,62.6778,62.7301,62.669,62.6952,11688.0
2019-04-08 14:40:00,71.79,71.8,71.74,71.76,7886.0,62.6865,62.6952,62.6428,62.6603,7886.0
2019-04-08 14:45:00,71.77,71.79,71.72,71.76,12102.0,62.669,62.6865,62.6254,62.6603,12102.0
2019-04-08 14:50:00,71.76,71.79,71.71,71.74,12386.0,62.6603,62.6865,62.6166,62.6428,12386.0
2019-04-08 14:55:00,71.74,71.76,71.71,71.76,18309.0,62.6428,62.6603,62.6166,62.6603,18309.0
2019-04-08 15:00:00,71.76,71.77,71.74,71.75,19244.0,62.6603,62.669,62.6428,62.6516,19244.0
2019-04-08 15:05:00,71.76,71.79,71.7,71.72,25828.0,62.6603,62.6865,62.6079,62.6254,25828.0
2019-04-08 15:10:00,71.72,71.75,71.71,71.72,12132.0,62.6254,62.6516,62.6166,62.6254,12132.0
2019-04-08 15:15:00,71.71,71.75,71.71,71.75,13213.0,62.6166,62.6516,62.6166,62.6516,13213.0
2019-04-08 15:20:00,71.75,71.81,71.74,71.77,66454.0,62.6516,62.704,62.6428,62.669,66454.0
2019-04-08 15:25:00,71.77,71.77,71.72,71.75,15803.0,62.669,62.669,62.6254,62.6516,15803.0
2019-04-08 15:30:00,71.75,71.9,71.74,71.9,31393.0,62.6516,62.7825,62.6428,62.7825,31393.0
2019-04-08 15:35:00,71.9,71.9,71.84,71.85,19129.0,62.7825,62.7825,62.7301,62.7389,19129.0
2019-04-08 15:40:00,71.85,71.89,71.85,71.89,21800.0,62.7389,62.7738,62.7389,62.7738,21800.0
2019-04-08 15:45:00,71.89,71.93,71.88,71.92,32142.0,62.7738,62.8087,62.7651,62.8,32142.0
2019-04-08 15:50:00,71.92,72.05,71.91,72.05,64885.0,62.8,62.9135,62.7913,62.9135,64885.0
2019-04-08 15:55:00,72.05,72.08,72.0,72.01,167616.0,62.9135,62.9397,62.8699,62.8786,167616.0
2019-04-09 09:30:00,71.63,71.8,71.59,71.68,40797.0,62.5468,62.6952,62.5119,62.5904,40797.0
2019-04-09 09:35:00,71.7,71.97,71.67,71.95,14071.0,62.6079,62.8437,62.5817,62.8262,14071.0
2019-04-09 09:40:00,71.94,71.95,71.8,71.8,17033.0,62.8175,62.8262,62.6952,62.6952,17033.0
2019-04-09 09:45:00,71.8,71.88,71.73,71.79,17906.0,62.6952,62.7651,62.6341,62.6865,17906.0
2019-04-09 09:50:00,71.77,71.84,71.77,71.81,11765.0,62.669,62.7301,62.669,62.704,11765.0
2019-04-09 09:55:00,71.78,71.86,71.74,71.82,25658.0,62.6778,62.7476,62.6428,62.7127,25658.0
2019-04-09 10:00:00,71.84,71.85,71.74,71.76,39699.0,62.7301,62.7389,62.6428,62.6603,39699.0
2019-04-09 10:05:00,71.75,71.8,71.71,71.77,17491.0,62.6516,62.6952,62.6166,62.669,17491.0
2019-04-09 10:10:00,71.76,71.81,71.66,71.68,16823.0,62.6603,62.704,62.573,62.5904,16823.0
2019-04-09 10:15:00,71.67,71.74,71.63,71.73,14559.0,62.5817,62.6428,62.5468,62.6341,14559.0
2019-04-09 10:20:00,71.73,71.77,71.67,71.72,16572.0,62.6341,62.669,62.5817,62.6254,16572.0
2019-04-09 10:25:00,71.73,71.8,71.72,71.75,16344.0,62.6341,62.6952,62.6254,62.6516,16344.0
2019-04-09 10:30:00,71.75,71.86,71.75,71.83,18760.0,62.6516,62.7476,62.6516,62.7214,18760.0
2019-04-09 10:35:00,71.84,71.87,71.81,71.82,20909.0,62.7301,62.7563,62.704,62.7127,20909.0
2019-04-09 10:40:00,71.83,71.83,71.68,71.68,13145.0,62.7214,62.7214,62.5904,62.5904,13145.0
2019-04-09 10:45:00,71.68,71.68,71.55,71.55,17992.0,62.5904,62.5904,62.4769,62.4769,17992.0
2019-04-09 10:50:00,71.56,71.67,71.5,71.66,12325.0,62.4857,62.5817,62.4333,62.573,12325.0
2019-04-09 10:55:00,71.66,71.67,71.62,71.65,12845.0,62.573,62.5817,62.538,62.5642,12845.0
2019-04-09 11:00:00,71.68,71.71,71.62,71.7,16305.0,62.5904,62.6166,62.538,62.6079,16305.0
2019-04-09 11:05:00,71.71,71.74,71.67,71.67,14077.0,62.6166,62.6428,62.5817,62.5817,14077.0
2019-04-09 11:10:00,71.68,71.74,71.67,71.73,11719.0,62.5904,62.6428,62.5817,62.6341,11719.0
2019-04-09 11:15:00,71.75,71.75,71.68,71.71,14919.0,62.6516,62.6516,62.5904,62.6166,14919.0
2019-04-09 11:20:00,71.72,71.74,71.59,71.59,9389.0,62.6254,62.6428,62.5119,62.5119,9389.0
2019-04-09 11:25:00,71.6,71.64,71.59,71.62,5661.0,62.5206,62.5555,62.5119,62.538,5661.0
2019-04-09 11:30:00,71.63,71.69,71.61,71.61,12216.0,62.5468,62.5992,62.5293,62.5293,12216.0
2019-04-09 11:35:00,71.62,71.63,71.58,71.59,8686.0,62.538,62.5468,62.5031,62.5119,8686.0
2019-04-09 11:40:00,71.57,71.61,71.56,71.57,9820.0,62.4944,62.5293,62.4857,62.4944,9820.0
2019-04-09 11:45:00,71.58,71.58,71.5,71.57,8090.0,62.5031,62.5031,62.4333,62.4944,8090.0
2019-04-09 11:50:00,71.57,71.59,71.57,71.59,8529.0,62.4944,62.5119,62.4944,62.5119,8529.0
2019-04-09 11:55:00,71.59,71.65,71.58,71.62,12770.0,62.5119,62.5642,62.5031,62.538,12770.0
2019-04-09 12:00:00,71.63,71.66,71.57,71.65,11887.0,62.5468,62.573,62.4944,62.5642,11887.0
2019-04-09 12:05:00,71.64,71.73,71.62,71.73,11663.0,62.5555,62.6341,62.538,62.6341,11663.0
2019-04-09 12:10:00,71.72,71.77,71.71,71.77,11819.0,62.6254,62.669,62.6166,62.669,11819.0
2019-04-09 12:15:00,71.77,71.78,71.71,71.75,13356.0,62.669,62.6778,62.6166,62.6516,13356.0
2019-04-09 12:20:00,71.75,71.76,71.72,71.75,10535.0,62.6516,62.6603,62.6254,62.6516,10535.0
2019-04-09 12:25:00,71.75,71.76,71.74,71.75,7200.0,62.6516,62.6603,62.6428,62.6516,7200.0
2019-04-09 12:30:00,71.75,71.8,71.75,71.8,6503.0,62.6516,62.6952,62.6516,62.6952,6503.0
2019-04-09 12:35:00,71.8,71.82,71.76,71.76,12124.0,62.6952,62.7127,62.6603,62.6603,12124.0
2019-04-09 12:40:00,71.75,71.78,71.74,71.75,15415.0,62.6516,62.6778,62.6428,62.6516,15415.0
2019-04-09 12:45:00,71.76,71.77,71.75,71.75,5213.0,62.6603,62.669,62.6516,62.6516,5213.0
2019-04-09 12:50:00,71.76,71.84,71.75,71.82,7372.0,62.6603,62.7301,62.6516,62.7127,7372.0
2019-04-09 12:55:00,71.83,71.84,71.82,71.83,4035.0,62.7214,62.7301,62.7127,62.7214,4035.0
2019-04-09 13:00:00,71.84,71.84,71.77,71.77,6816.0,62.7301,62.7301,62.669,62.669,6816.0
2019-04-09 13:05:00,71.77,71.77,71.72,71.73,3536.0,62.669,62.669,62.6254,62.6341,3536.0
2019-04-09 13:10:00,71.74,71.76,71.73,71.75,7717.0,62.6428,62.6603,62.6341,62.6516,7717.0
2019-04-09 13:15:00,71.75,71.79,71.74,71.75,7697.0,62.6516,62.6865,62.6428,62.6516,7697.0
2019-04-09 13:20:00,71.75,71.79,71.74,71.75,8362.0,62.6516,62.6865,62.6428,62.6516,8362.0
2019-04-09 13:25:00,71.75,71.75,71.67,71.7,13292.0,62.6516,62.6516,62.5817,62.6079,13292.0
2019-04-09 13:30:00,71.72,71.77,71.71,71.75,8024.0,62.6254,62.669,62.6166,62.6516,8024.0
2019-04-09 13:35:00,71.75,71.8,71.74,71.8,5614.0,62.6516,62.6952,62.6428,62.6952,5614.0
2019-04-09 13:40:00,71.8,71.81,71.76,71.77,5492.0,62.6952,62.704,62.6603,62.669,5492.0
2019-04-09 13:45:00,71.77,71.82,71.77,71.81,6388.0,62.669,62.7127,62.669,62.704,6388.0
2019-04-09 13:50:00,71.82,71.82,71.7,71.7,6766.0,62.7127,62.7127,62.6079,62.6079,6766.0
2019-04-09 13:55:00,71.7,71.73,71.69,71.73,5316.0,62.6079,62.6341,62.5992,62.6341,5316.0
2019-04-09 14:00:00,71.74,71.77,71.7,71.7,9478.0,62.6428,62.669,62.6079,62.6079,9478.0
2019-04-09 14:05:00,71.71,71.71,71.62,71.63,20717.0,62.6166,62.6166,62.538,62.5468,20717.0
2019-04-09 14:10:00,71.64,71.67,71.63,71.67,7708.0,62.5555,62.5817,62.5468,62.5817,7708.0
2019-04-09 14:15:00,71.67,71.69,71.67,71.67,10360.0,62.5817,62.5992,62.5817,62.5817,10360.0
2019-04-09 14:20:00,71.68,71.68,71.65,71.66,8367.0,62.5904,62.5904,62.5642,62.573,8367.0
2019-04-09 14:25:00,71.66,71.68,71.65,71.67,7456.0,62.573,62.5904,62.5642,62.5817,7456.0
2019-04-09 14:30:00,71.68,71.7,71.67,71.68,9244.0,62.5904,62.6079,62.5817,62.5904,9244.0
2019-04-09 14:35:00,71.67,71.68,71.66,71.66,6195.0,62.5817,62.5904,62.573,62.573,6195.0
2019-04-09 14:40:00,71.66,71.66,71.49,71.53,14573.0,62.573,62.573,62.4245,62.4595,14573.0
2019-04-09 14:45:00,71.53,71.57,71.52,71.57,7722.0,62.4595,62.4944,62.4507,62.4944,7722.0
2019-04-09 14:50:00,71.57,71.6,71.54,71.54,10199.0,62.4944,62.5206,62.4682,62.4682,10199.0
2019-04-09 14:55:00,71.54,71.6,71.54,71.6,8620.0,62.4682,62.5206,62.4682,62.5206,8620.0
2019-04-09 15:00:00,71.6,71.66,71.59,71.65,12599.0,62.5206,62.573,62.5119,62.5642,12599.0
2019-04-09 15:05:00,71.66,71.66,71.61,71.63,11868.0,62.573,62.573,62.5293,62.5468,11868.0
2019-04-09 15:10:00,71.63,71.64,71.62,71.64,4693.0,62.5468,62.5555,62.538,62.5555,4693.0
2019-04-09 15:15:00,71.64,71.66,71.6,71.62,18218.0,62.5555,62.573,62.5206,62.538,18218.0
2019-04-09 15:20:00,71.62,71.63,71.57,71.59,14225.0,62.538,62.5468,62.4944,62.5119,14225.0
2019-04-09 15:25:00,71.59,71.59,71.51,71.53,12969.0,62.5119,62.5119,62.442,62.4595,12969.0
2019-04-09 15:30:00,71.53,71.64,71.53,71.59,25441.0,62.4595,62.5555,62.4595,62.5119,25441.0
2019-04-09 15:35:00,71.59,71.61,71.56,71.61,52444.0,62.5119,62.5293,62.4857,62.5293,52444.0
2019-04-09 15:40:00,71.61,71.64,71.54,71.54,34397.0,62.5293,62.5555,62.4682,62.4682,34397.0
2019-04-09 15:45:00,71.55,71.63,71.54,71.59,79550.0,62.4769,62.5468,62.4682,62.5119,79550.0
2019-04-09 15:50:00,71.59,71.59,71.48,71.49,76837.0,62.5119,62.5119,62.4158,62.4245,76837.0
2019-04-09 15:55:00,71.48,71.55,71.38,71.55,231993.0,62.4158,62.4769,62.3285,62.4769,231993.0
2019-04-10 09:30:00,71.77,71.77,71.62,71.67,28994.0,62.669,62.669,62.538,62.5817,28994.0
2019-04-10 09:35:00,71.7,71.7,71.5,71.52,19312.0,62.6079,62.6079,62.4333,62.4507,19312.0
2019-04-10 09:40:00,71.52,71.63,71.48,71.52,10758.0,62.4507,62.5468,62.4158,62.4507,10758.0
2019-04-10 09:45:00,71.49,71.55,71.45,71.5,19489.0,62.4245,62.4769,62.3896,62.4333,19489.0
2019-04-10 09:50:00,71.49,71.53,71.41,71.51,17917.0,62.4245,62.4595,62.3547,62.442,17917.0
2019-04-10 09:55:00,71.5,71.63,71.5,71.55,25622.0,62.4333,62.5468,62.4333,62.4769,25622.0
2019-04-10 10:00:00,71.55,71.6,71.46,71.52,27113.0,62.4769,62.5206,62.3983,62.4507,27113.0
2019-04-10 10:05:00,71.52,71.56,71.48,71.52,16166.0,62.4507,62.4857,62.4158,62.4507,16166.0
2019-04-10 10:10:00,71.52,71.61,71.51,71.57,20119.0,62.4507,62.5293,62.442,62.4944,20119.0
2019-04-10 10:15:00,71.57,71.57,71.51,71.53,12773.0,62.4944,62.4944,62.442,62.4595,12773.0
2019-04-10 10:20:00,71.54,71.56,71.47,71.47,16447.0,62.4682,62.4857,62.4071,62.4071,16447.0
2019-04-10 10:25:00,71.48,71.51,71.44,71.49,11592.0,62.4158,62.442,62.3809,62.4245,11592.0
2019-04-10 10:30:00,71.49,71.56,71.46,71.51,12080.0,62.4245,62.4857,62.3983,62.442,12080.0
2019-04-10 10:35:00,71.51,71.53,71.4,71.42,9832.0,62.442,62.4595,62.3459,62.3634,9832.0
2019-04-10 10:40:00,71.42,71.51,71.41,71.49,10695.0,62.3634,62.442,62.3547,62.4245,10695.0
2019-04-10 10:45:00,71.48,71.54,71.47,71.51,17911.0,62.4158,62.4682,62.4071,62.442,17911.0
2019-04-10 10:50:00,71.51,71.52,71.47,71.5,11673.0,62.442,62.4507,62.4071,62.4333,11673.0
2019-04-10 10:55:00,71.49,71.56,71.49,71.53,14760.0,62.4245,62.4857,62.4245,62.4595,14760.0
2019-04-10 11:00:00,71.53,71.62,71.52,71.58,40808.0,62.4595,62.538,62.4507,62.5031,40808.0
2019-04-10 11:05:00,71.58,71.58,71.53,71.55,9032.0,62.5031,62.5031,62.4595,62.4769,9032.0
2019-04-10 11:10:00,71.55,71.56,71.52,71.53,6900.0,62.4769,62.4857,62.4507,62.4595,6900.0
2019-04-10 11:15:00,71.53,71.54,71.48,71.51,6507.0,62.4595,62.4682,62.4158,62.442,6507.0
2019-04-10 11:20:00,71.5,71.53,71.49,71.53,5749.0,62.4333,62.4595,62.4245,62.4595,5749.0
2019-04-10 11:25:00,71.53,71.55,71.5,71.55,5783.0,62.4595,62.4769,62.4333,62.4769,5783.0
2019-04-10 11:30:00,71.55,71.57,71.53,71.55,12659.0,62.4769,62.4944,62.4595,62.4769,12659.0
2019-04-10 11:35:00,71.55,71.58,71.54,71.56,15489.0,62.4769,62.5031,62.4682,62.4857,15489.0
2019-04-10 11:40:00,71.58,71.67,71.57,71.64,10870.0,62.5031,62.5817,62.4944,62.5555,10870.0
2019-04-10 11:45:00,71.64,71.67,71.62,71.63,7159.0,62.5555,62.5817,62.538,62.5468,7159.0
2019-04-10 11:50:00,71.63,71.65,71.61,71.64,7400.0,62.5468,62.5642,62.5293,62.5555,7400.0
2019-04-10 11:55:00,71.63,71.66,71.59,71.63,6642.0,62.5468,62.573,62.5119,62.5468,6642.0
2019-04-10 12:00:00,71.64,71.67,71.6,71.62,7410.0,62.5555,62.5817,62.5206,62.538,7410.0
2019-04-10 12:05:00,71.63,71.64,71.61,71.61,7218.0,62.5468,62.5555,62.5293,62.5293,7218.0
2019-04-10 12:10:00,71.61,71.61,71.58,71.61,3443.0,62.5293,62.5293,62.5031,62.5293,3443.0
2019-04-10 12:15:00,71.61,71.63,71.6,71.61,4305.0,62.5293,62.5468,62.5206,62.5293,4305.0
2019-04-10 12:20:00,71.61,71.65,71.6,71.63,5800.0,62.5293,62.5642,62.5206,62.5468,5800.0
2019-04-10 12:25:00,71.64,71.67,71.63,71.67,17449.0,62.5555,62.5817,62.5468,62.5817,17449.0
2019-04-10 12:30:00,71.67,71.67,71.63,71.66,11506.0,62.5817,62.5817,62.5468,62.573,11506.0
2019-04-10 12:35:00,71.65,71.68,71.62,71.65,10969.0,62.5642,62.5904,62.538,62.5642,10969.0
2019-04-10 12:40:00,71.65,71.65,71.61,71.61,2222.0,62.5642,62.5642,62.5293,62.5293,2222.0
2019-04-10 12:45:00,71.6,71.62,71.59,71.59,3300.0,62.5206,62.538,62.5119,62.5119,3300.0
2019-04-10 12:50:00,71.6,71.61,71.58,71.61,4782.0,62.5206,62.5293,62.5031,62.5293,4782.0
2019-04-10 12:55:00,71.61,71.61,71.59,71.59,2496.0,62.5293,62.5293,62.5119,62.5119,2496.0
2019-04-10 13:00:00,71.59,71.65,71.59,71.63,10528.0,62.5119,62.5642,62.5119,62.5468,10528.0
2019-04-10 13:05:00,71.62,71.64,71.6,71.62,5529.0,62.538,62.5555,62.5206,62.538,5529.0
2019-04-10 13:10:00,71.62,71.64,71.6,71.62,6579.0,62.538,62.5555,62.5206,62.538,6579.0
2019-04-10 13:15:00,71.63,71.64,71.62,71.64,7130.0,62.5468,62.5555,62.538,62.5555,7130.0
2019-04-10 13:20:00,71.63,71.63,71.59,71.6,4376.0,62.5468,62.5468,62.5119,62.5206,4376.0
2019-04-10 13:25:00,71.59,71.63,71.59,71.62,5344.0,62.5119,62.5468,62.5119,62.538,5344.0
2019-04-10 13:30:00,71.62,71.63,71.61,71.62,2698.0,62.538,62.5468,62.5293,62.538,2698.0
2019-04-10 13:35:00,71.62,71.66,71.61,71.64,7201.0,62.538,62.573,62.5293,62.5555,7201.0
2019-04-10 13:40:00,71.63,71.63,71.59,71.6,5762.0,62.5468,62.5468,62.5119,62.5206,5762.0
2019-04-10 13:45:00,71.59,71.6,71.58,71.59,4419.0,62.5119,62.5206,62.5031,62.5119,4419.0
2019-04-10 13:50:00,71.59,71.63,71.59,71.61,6877.0,62.5119,62.5468,62.5119,62.5293,6877.0
2019-04-10 13:55:00,71.62,71.66,71.62,71.65,6989.0,62.538,62.573,62.538,62.5642,6989.0
2019-04-10 14:00:00,71.65,71.68,71.61,71.62,8262.0,62.5642,62.5904,62.5293,62.538,8262.0
2019-04-10 14:05:00,71.63,71.64,71.59,71.59,8251.0,62.5468,62.5555,62.5119,62.5119,8251.0
2019-04-10 14:10:00,71.58,71.59,71.54,71.57,11158.0,62.5031,62.5119,62.4682,62.4944,11158.0
2019-04-10 14:15:00,71.59,71.63,71.59,71.63,4490.0,62.5119,62.5468,62.5119,62.5468,4490.0
2019-04-10 14:20:00,71.63,71.65,71.57,71.6,8791.0,62.5468,62.5642,62.4944,62.5206,8791.0
2019-04-10 14:25:00,71.6,71.65,71.59,71.65,11444.0,62.5206,62.5642,62.5119,62.5642,11444.0
2019-04-10 14:30:00,71.66,71.71,71.65,71.69,17206.0,62.573,62.6166,62.5642,62.5992,17206.0
2019-04-10 14:35:00,71.68,71.74,71.68,71.71,6991.0,62.5904,62.6428,62.5904,62.6166,6991.0
2019-04-10 14:40:00,71.72,71.77,71.72,71.76,4833.0,62.6254,62.669,62.6254,62.6603,4833.0
2019-04-10 14:45:00,71.76,71.79,71.75,71.79,8147.0,62.6603,62.6865,62.6516,62.6865,8147.0
2019-04-10 14:50:00,71.79,71.83,71.79,71.82,7952.0,62.6865,62.7214,62.6865,62.7127,7952.0
2019-04-10 14:55:00,71.82,71.84,71.81,71.84,9931.0,62.7127,62.7301,62.704,62.7301,9931.0
2019-04-10 15:00:00,71.84,71.9,71.84,71.86,17235.0,62.7301,62.7825,62.7301,62.7476,17235.0
2019-04-10 15:05:00,71.86,71.91,71.84,71.9,5683.0,62.7476,62.7913,62.7301,62.7825,5683.0
2019-04-10 15:10:00,71.9,71.9,71.85,71.86,9423.0,62.7825,62.7825,62.7389,62.7476,9423.0
2019-04-10 15:15:00,71.86,71.96,71.84,71.96,19051.0,62.7476,62.8349,62.7301,62.8349,19051.0
2019-04-10 15:20:00,71.96,72.04,71.96,72.02,40521.0,62.8349,62.9048,62.8349,62.8873,40521.0
2019-04-10 15:25:00,72.02,72.08,72.01,72.08,17209.0,62.8873,62.9397,62.8786,62.9397,17209.0
2019-04-10 15:30:00,72.08,72.09,71.95,72.01,39482.0,62.9397,62.9484,62.8262,62.8786,39482.0
2019-04-10 15:35:00,72.01,72.1,72.01,72.09,30824.0,62.8786,62.9572,62.8786,62.9484,30824.0
2019-04-10 15:40:00,72.1,72.14,72.1,72.14,45608.0,62.9572,62.9921,62.9572,62.9921,45608.0
2019-04-10 15:45:00,72.13,72.15,72.1,72.11,53058.0,62.9834,63.0008,62.9572,62.9659,53058.0
2019-04-10 15:50:00,72.11,72.12,72.09,72.1,91705.0,62.9659,62.9746,62.9484,62.9572,91705.0
2019-04-10 15:55:00,72.1,72.11,72.0,72.07,152556.0,62.9572,62.9659,62.8699,62.931,152556.0
2019-04-11 09:30:00,72.33,72.48,72.04,72.14,31559.0,63.158,63.289,62.9048,62.9921,31559.0
2019-04-11 09:35:00,72.17,72.2,71.95,72.11,38544.0,63.0183,63.0445,62.8262,62.9659,38544.0
2019-04-11 09:40:00,72.11,72.22,72.08,72.15,7940.0,62.9659,63.062,62.9397,63.0008,7940.0
2019-04-11 09:45:00,72.15,72.15,72.04,72.13,39479.0,63.0008,63.0008,62.9048,62.9834,39479.0
2019-04-11 09:50:00,72.13,72.15,72.05,72.09,25054.0,62.9834,63.0008,62.9135,62.9484,25054.0
2019-04-11 09:55:00,72.09,72.16,72.01,72.16,21968.0,62.9484,63.0096,62.8786,63.0096,21968.0
2019-04-11 10:00:00,72.17,72.26,72.15,72.25,27391.0,63.0183,63.0969,63.0008,63.0882,27391.0
2019-04-11 10:05:00,72.26,72.26,72.17,72.22,9452.0,63.0969,63.0969,63.0183,63.062,9452.0
2019-04-11 10:10:00,72.23,72.31,72.21,72.31,16916.0,63.0707,63.1405,63.0532,63.1405,16916.0
2019-04-11 10:15:00,72.3,72.3,72.18,72.2,24254.0,63.1318,63.1318,63.027,63.0445,24254.0
2019-04-11 10:20:00,72.2,72.21,72.15,72.17,14494.0,63.0445,63.0532,63.0008,63.0183,14494.0
2019-04-11 10:25:00,72.17,72.26,72.16,72.23,12785.0,63.0183,63.0969,63.0096,63.0707,12785.0
2019-04-11 10:30:00,72.22,72.22,72.13,72.13,8219.0,63.062,63.062,62.9834,62.9834,8219.0
2019-04-11 10:35:00,72.14,72.14,72.07,72.09,7930.0,62.9921,62.9921,62.931,62.9484,7930.0
2019-04-11 10:40:00,72.09,72.12,72.02,72.03,16884.0,62.9484,62.9746,62.8873,62.8961,16884.0
2019-04-11 10:45:00,72.03,72.11,72.02,72.04,9249.0,62.8961,62.9659,62.8873,62.9048,9249.0
2019-04-11 10:50:00,72.03,72.04,71.95,72.0,11464.0,62.8961,62.9048,62.8262,62.8699,11464.0
2019-04-11 10:55:00,72.0,72.09,71.97,72.09,12405.0,62.8699,62.9484,62.8437,62.9484,12405.0
2019-04-11 11:00:00,72.1,72.11,71.99,72.05,10951.0,62.9572,62.9659,62.8611,62.9135,10951.0
2019-04-11 11:05:00,72.06,72.08,72.03,72.05,6784.0,62.9223,62.9397,62.8961,62.9135,6784.0
2019-04-11 11:10:00,72.07,72.1,72.02,72.07,12289.0,62.931,62.9572,62.8873,62.931,12289.0
2019-04-11 11:15:00,72.1,72.1,72.03,72.06,33076.0,62.9572,62.9572,62.8961,62.9223,33076.0
2019-04-11 11:20:00,72.06,72.06,71.97,71.98,27683.0,62.9223,62.9223,62.8437,62.8524,27683.0
2019-04-11 11:25:00,71.97,71.99,71.93,71.94,13706.0,62.8437,62.8611,62.8087,62.8175,13706.0
2019-04-11 11:30:00,71.93,71.99,71.91,71.91,18874.0,62.8087,62.8611,62.7913,62.7913,18874.0
2019-04-11 11:35:00,71.92,71.93,71.84,71.9,16202.0,62.8,62.8087,62.7301,62.7825,16202.0
2019-04-11 11:40:00,71.89,71.89,71.68,71.71,24200.0,62.7738,62.7738,62.5904,62.6166,24200.0
2019-04-11 11:45:00,71.71,71.74,71.68,71.68,43950.0,62.6166,62.6428,62.5904,62.5904,43950.0
2019-04-11 11:50:00,71.69,71.74,71.68,71.69,33688.0,62.5992,62.6428,62.5904,62.5992,33688.0
2019-04-11 11:55:00,71.69,71.72,71.67,71.67,27395.0,62.5992,62.6254,62.5817,62.5817,27395.0
2019-04-11 12:00:00,71.67,71.71,71.62,71.7,21461.0,62.5817,62.6166,62.538,62.6079,21461.0
2019-04-11 12:05:00,71.71,71.75,71.67,71.67,13824.0,62.6166,62.6516,62.5817,62.5817,13824.0
2019-04-11 12:10:00,71.66,71.67,71.61,71.62,6669.0,62.573,62.5817,62.5293,62.538,6669.0
2019-04-11 12:15:00,71.61,71.62,71.57,71.57,6229.0,62.5293,62.538,62.4944,62.4944,6229.0
2019-04-11 12:20:00,71.58,71.64,71.55,71.62,8239.0,62.5031,62.5555,62.4769,62.538,8239.0
2019-04-11 12:25:00,71.61,71.61,71.53,71.53,7779.0,62.5293,62.5293,62.4595,62.4595,7779.0
2019-04-11 12:30:00,71.53,71.54,71.51,71.52,17625.0,62.4595,62.4682,62.442,62.4507,17625.0
2019-04-11 12:35:00,71.51,71.63,71.51,71.59,10624.0,62.442,62.5468,62.442,62.5119,10624.0
2019-04-11 12:40:00,71.59,71.59,71.51,71.53,7943.0,62.5119,62.5119,62.442,62.4595,7943.0
2019-04-11 12:45:00,71.53,71.54,71.48,71.49,14327.0,62.4595,62.4682,62.4158,62.4245,14327.0
2019-04-11 12:50:00,71.49,71.56,71.45,71.56,17140.0,62.4245,62.4857,62.3896,62.4857,17140.0
2019-04-11 12:55:00,71.57,71.58,71.53,71.54,8272.0,62.4944,62.5031,62.4595,62.4682,8272.0
2019-04-11 13:00:00,71.54,71.58,71.53,71.56,8586.0,62.4682,62.5031,62.4595,62.4857,8586.0
2019-04-11 13:05:00,71.56,71.59,71.54,71.57,13083.0,62.4857,62.5119,62.4682,62.4944,13083.0
2019-04-11 13:10:00,71.57,71.6,71.56,71.58,17376.0,62.4944,62.5206,62.4857,62.5031,17376.0
2019-04-11 13:15:00,71.58,71.58,71.5,71.53,28681.0,62.5031,62.5031,62.4333,62.4595,28681.0
2019-04-11 13:20:00,71.53,71.54,71.49,71.54,12749.0,62.4595,62.4682,62.4245,62.4682,12749.0
2019-04-11 13:25:00,71.55,71.58,71.51,71.52,9408.0,62.4769,62.5031,62.442,62.4507,9408.0
2019-04-11 13:30:00,71.53,71.58,71.52,71.58,7464.0,62.4595,62.5031,62.4507,62.5031,7464.0
2019-04-11 13:35:00,71.58,71.59,71.52,71.52,8656.0,62.5031,62.5119,62.4507,62.4507,8656.0
2019-04-11 13:40:00,71.53,71.56,71.49,71.56,11673.0,62.4595,62.4857,62.4245,62.4857,11673.0
2019-04-11 13:45:00,71.56,71.63,71.55,71.6,9950.0,62.4857,62.5468,62.4769,62.5206,9950.0
2019-04-11 13:50:00,71.6,71.63,71.59,71.63,5835.0,62.5206,62.5468,62.5119,62.5468,5835.0
2019-04-11 13:55:00,71.62,71.63,71.58,71.59,7977.0,62.538,62.5468,62.5031,62.5119,7977.0
2019-04-11 14:00:00,71.59,71.64,71.59,71.63,13900.0,62.5119,62.5555,62.5119,62.5468,13900.0
2019-04-11 14:05:00,71.64,71.67,71.6,71.62,8443.0,62.5555,62.5817,62.5206,62.538,8443.0
2019-04-11 14:10:00,71.62,71.64,71.6,71.62,12308.0,62.538,62.5555,62.5206,62.538,12308.0
2019-04-11 14:15:00,71.62,71.64,71.59,71.59,7982.0,62.538,62.5555,62.5119,62.5119,7982.0
2019-04-11 14:20:00,71.6,71.63,71.59,71.61,10844.0,62.5206,62.5468,62.5119,62.5293,10844.0
2019-04-11 14:25:00,71.6,71.61,71.54,71.54,5538.0,62.5206,62.5293,62.4682,62.4682,5538.0
2019-04-11 14:30:00,71.54,71.61,71.53,71.57,11459.0,62.4682,62.5293,62.4595,62.4944,11459.0
2019-04-11 14:35:00,71.55,71.6,71.55,71.6,7608.0,62.4769,62.5206,62.4769,62.5206,7608.0
2019-04-11 14:40:00,71.6,71.7,71.6,71.67,13100.0,62.5206,62.6079,62.5206,62.5817,13100.0
2019-04-11 14:45:00,71.67,71.69,71.65,71.67,9502.0,62.5817,62.5992,62.5642,62.5817,9502.0
2019-04-11 14:50:00,71.67,71.69,71.62,71.67,15178.0,62.5817,62.5992,62.538,62.5817,15178.0
2019-04-11 14:55:00,71.67,71.67,71.61,71.65,24228.0,62.5817,62.5817,62.5293,62.5642,24228.0
2019-04-11 15:00:00,71.64,71.69,71.64,71.69,14068.0,62.5555,62.5992,62.5555,62.5992,14068.0
2019-04-11 15:05:00,71.69,71.74,71.68,71.7,15358.0,62.5992,62.6428,62.5904,62.6079,15358.0
2019-04-11 15:10:00,71.7,71.74,71.69,71.7,16067.0,62.6079,62.6428,62.5992,62.6079,16067.0
2019-04-11 15:15:00,71.7,71.76,71.7,71.75,19771.0,62.6079,62.6603,62.6079,62.6516,19771.0
2019-04-11 15:20:00,71.75,71.77,71.71,71.72,17383.0,62.6516,62.669,62.6166,62.6254,17383.0
2019-04-11 15:25:00,71.71,71.75,71.69,71.74,19622.0,62.6166,62.6516,62.5992,62.6428,19622.0
2019-04-11 15:30:00,71.75,71.86,71.74,71.85,26592.0,62.6516,62.7476,62.6428,62.7389,26592.0
2019-04-11 15:35:00,71.86,71.93,71.85,71.92,133990.0,62.7476,62.8087,62.7389,62.8,133990.0
2019-04-11 15:40:00,71.92,71.92,71.85,71.86,34478.0,62.8,62.8,62.7389,62.7476,34478.0
2019-04-11 15:45:00,71.87,71.87,71.79,71.8,55540.0,62.7563,62.7563,62.6865,62.6952,55540.0
2019-04-11 15:50:00,71.79,71.85,71.78,71.84,108549.0,62.6865,62.7389,62.6778,62.7301,108549.0
2019-04-11 15:55:00,71.83,71.85,71.7,71.75,339316.0,62.7214,62.7389,62.6079,62.6516,339316.0
2019-04-12 09:30:00,72.13,72.2,71.96,71.96,47680.0,62.9834,63.0445,62.8349,62.8349,47680.0
2019-04-12 09:35:00,71.99,72.48,71.98,72.48,32822.0,62.8611,63.289,62.8524,63.289,32822.0
2019-04-12 09:40:00,72.48,72.52,72.37,72.48,17850.0,63.289,63.3239,63.1929,63.289,17850.0
2019-04-12 09:45:00,72.48,72.51,72.34,72.34,14963.0,63.289,63.3152,63.1667,63.1667,14963.0
2019-04-12 09:50:00,72.33,72.33,72.22,72.25,20333.0,63.158,63.158,63.062,63.0882,20333.0
2019-04-12 09:55:00,72.23,72.3,72.21,72.28,9786.0,63.0707,63.1318,63.0532,63.1144,9786.0
2019-04-12 10:00:00,72.28,72.32,72.17,72.17,19462.0,63.1144,63.1493,63.0183,63.0183,19462.0
2019-04-12 10:05:00,72.17,72.26,72.16,72.24,14848.0,63.0183,63.0969,63.0096,63.0794,14848.0
2019-04-12 10:10:00,72.25,72.3,72.22,72.26,14900.0,63.0882,63.1318,63.062,63.0969,14900.0
2019-04-12 10:15:00,72.26,72.28,72.24,72.27,11189.0,63.0969,63.1144,63.0794,63.1056,11189.0
2019-04-12 10:20:00,72.27,72.3,72.25,72.27,8546.0,63.1056,63.1318,63.0882,63.1056,8546.0
2019-04-12 10:25:00,72.27,72.29,72.23,72.24,12922.0,63.1056,63.1231,63.0707,63.0794,12922.0
2019-04-12 10:30:00,72.25,72.26,72.12,72.16,12813.0,63.0882,63.0969,62.9746,63.0096,12813.0
2019-04-12 10:35:00,72.16,72.19,72.07,72.07,6580.0,63.0096,63.0358,62.931,62.931,6580.0
2019-04-12 10:40:00,72.06,72.09,72.04,72.04,8070.0,62.9223,62.9484,62.9048,62.9048,8070.0
2019-04-12 10:45:00,72.04,72.16,72.04,72.15,11897.0,62.9048,63.0096,62.9048,63.0008,11897.0
2019-04-12 10:50:00,72.14,72.25,72.11,72.24,14212.0,62.9921,63.0882,62.9659,63.0794,14212.0
2019-04-12 10:55:00,72.26,72.27,72.21,72.24,16032.0,63.0969,63.1056,63.0532,63.0794,16032.0
2019-04-12 11:00:00,72.25,72.25,72.15,72.15,9488.0,63.0882,63.0882,63.0008,63.0008,9488.0
2019-04-12 11:05:00,72.15,72.19,72.14,72.16,9082.0,63.0008,63.0358,62.9921,63.0096,9082.0
2019-04-12 11:10:00,72.14,72.22,72.14,72.21,8961.0,62.9921,63.062,62.9921,63.0532,8961.0
2019-04-12 11:15:00,72.21,72.27,72.19,72.27,7199.0,63.0532,63.1056,63.0358,63.1056,7199.0
2019-04-12 11:20:00,72.27,72.31,72.25,72.27,13843.0,63.1056,63.1405,63.0882,63.1056,13843.0
2019-04-12 11:25:00,72.28,72.28,72.23,72.25,11710.0,63.1144,63.1144,63.0707,63.0882,11710.0
2019-04-12 11:30:00,72.25,72.26,72.19,72.23,11037.0,63.0882,63.0969,63.0358,63.0707,11037.0
2019-04-12 11:35:00,72.22,72.25,72.12,72.17,13725.0,63.062,63.0882,62.9746,63.0183,13725.0
2019-04-12 11:40:00,72.17,72.19,72.12,72.19,7202.0,63.0183,63.0358,62.9746,63.0358,7202.0
2019-04-12 11:45:00,72.18,72.18,72.12,72.16,9409.0,63.027,63.027,62.9746,63.0096,9409.0
2019-04-12 11:50:00,72.16,72.2,72.16,72.18,13647.0,63.0096,63.0445,63.0096,63.027,13647.0
2019-04-12 11:55:00,72.19,72.22,72.18,72.19,8069.0,63.0358,63.062,63.027,63.0358,8069.0
2019-04-12 12:00:00,72.18,72.19,72.15,72.18,6047.0,63.027,63.0358,63.0008,63.027,6047.0
2019-04-12 12:05:00,72.19,72.24,72.18,72.24,11258.0,63.0358,63.0794,63.027,63.0794,11258.0
2019-04-12 12:10:00,72.23,72.24,72.2,72.23,7484.0,63.0707,63.0794,63.0445,63.0707,7484.0
2019-04-12 12:15:00,72.24,72.3,72.22,72.26,11424.0,63.0794,63.1318,63.062,63.0969,11424.0
2019-04-12 12:20:00,72.26,72.32,72.26,72.29,8075.0,63.0969,63.1493,63.0969,63.1231,8075.0
2019-04-12 12:25:00,72.3,72.31,72.26,72.29,8101.0,63.1318,63.1405,63.0969,63.1231,8101.0
2019-04-12 12:30:00,72.28,72.3,72.24,72.25,4577.0,63.1144,63.1318,63.0794,63.0882,4577.0
2019-04-12 12:35:00,72.26,72.3,72.24,72.3,6274.0,63.0969,63.1318,63.0794,63.1318,6274.0
2019-04-12 12:40:00,72.3,72.31,72.26,72.26,25397.0,63.1318,63.1405,63.0969,63.0969,25397.0
2019-04-12 12:45:00,72.28,72.3,72.25,72.28,17356.0,63.1144,63.1318,63.0882,63.1144,17356.0
2019-04-12 12:50:00,72.28,72.28,72.22,72.23,15707.0,63.1144,63.1144,63.062,63.0707,15707.0
2019-04-12 12:55:00,72.23,72.23,72.2,72.23,10658.0,63.0707,63.0707,63.0445,63.0707,10658.0
2019-04-12 13:00:00,72.24,72.28,72.24,72.28,6455.0,63.0794,63.1144,63.0794,63.1144,6455.0
2019-04-12 13:05:00,72.28,72.29,72.26,72.28,15240.0,63.1144,63.1231,63.0969,63.1144,15240.0
2019-04-12 13:10:00,72.28,72.29,72.22,72.23,32677.0,63.1144,63.1231,63.062,63.0707,32677.0
2019-04-12 13:15:00,72.22,72.29,72.22,72.28,28297.0,63.062,63.1231,63.062,63.1144,28297.0
2019-04-12 13:20:00,72.28,72.3,72.28,72.3,31933.0,63.1144,63.1318,63.1144,63.1318,31933.0
2019-04-12 13:25:00,72.3,72.32,72.27,72.32,20567.0,63.1318,63.1493,63.1056,63.1493,20567.0
2019-04-12 13:30:00,72.32,72.33,72.3,72.33,14236.0,63.1493,63.158,63.1318,63.158,14236.0
2019-04-12 13:35:00,72.34,72.37,72.33,72.37,8594.0,63.1667,63.1929,63.158,63.1929,8594.0
2019-04-12 13:40:00,72.37,72.41,72.34,72.41,9793.0,63.1929,63.2279,63.1667,63.2279,9793.0
2019-04-12 13:45:00,72.43,72.45,72.42,72.45,5772.0,63.2453,63.2628,63.2366,63.2628,5772.0
2019-04-12 13:50:00,72.45,72.45,72.41,72.42,6405.0,63.2628,63.2628,63.2279,63.2366,6405.0
2019-04-12 13:55:00,72.43,72.43,72.39,72.39,7335.0,63.2453,63.2453,63.2104,63.2104,7335.0
2019-04-12 14:00:00,72.4,72.47,72.39,72.47,31933.0,63.2191,63.2803,63.2104,63.2803,31933.0
2019-04-12 14:05:00,72.47,72.49,72.44,72.48,7974.0,63.2803,63.2977,63.2541,63.289,7974.0
2019-04-12 14:10:00,72.49,72.54,72.46,72.53,7153.0,63.2977,63.3414,63.2715,63.3327,7153.0
2019-04-12 14:15:00,72.53,72.53,72.5,72.51,5481.0,63.3327,63.3327,63.3065,63.3152,5481.0
2019-04-12 14:20:00,72.51,72.55,72.5,72.53,7648.0,63.3152,63.3501,63.3065,63.3327,7648.0
2019-04-12 14:25:00,72.53,72.53,72.47,72.53,12527.0,63.3327,63.3327,63.2803,63.3327,12527.0
2019-04-12 14:30:00,72.53,72.53,72.45,72.46,14805.0,63.3327,63.3327,63.2628,63.2715,14805.0
2019-04-12 14:35:00,72.47,72.48,72.39,72.44,13275.0,63.2803,63.289,63.2104,63.2541,13275.0
2019-04-12 14:40:00,72.44,72.46,72.42,72.42,7367.0,63.2541,63.2715,63.2366,63.2366,7367.0
2019-04-12 14:45:00,72.42,72.42,72.38,72.4,4254.0,63.2366,63.2366,63.2017,63.2191,4254.0
2019-04-12 14:50:00,72.39,72.4,72.36,72.36,6257.0,63.2104,63.2191,63.1842,63.1842,6257.0
2019-04-12 14:55:00,72.36,72.41,72.34,72.39,11815.0,63.1842,63.2279,63.1667,63.2104,11815.0
2019-04-12 15:00:00,72.4,72.44,72.39,72.42,11119.0,63.2191,63.2541,63.2104,63.2366,11119.0
2019-04-12 15:05:00,72.41,72.44,72.37,72.42,14935.0,63.2279,63.2541,63.1929,63.2366,14935.0
2019-04-12 15:10:00,72.42,72.5,72.41,72.46,12453.0,63.2366,63.3065,63.2279,63.2715,12453.0
2019-04-12 15:15:00,72.46,72.5,72.44,72.44,12161.0,63.2715,63.3065,63.2541,63.2541,12161.0
2019-04-12 15:20:00,72.44,72.46,72.42,72.46,9421.0,63.2541,63.2715,63.2366,63.2715,9421.0
2019-04-12 15:25:00,72.45,72.54,72.45,72.52,18536.0,63.2628,63.3414,63.2628,63.3239,18536.0
2019-04-12 15:30:00,72.52,72.52,72.48,72.51,18181.0,63.3239,63.3239,63.289,63.3152,18181.0
2019-04-12 15:35:00,72.52,72.53,72.49,72.49,29687.0,63.3239,63.3327,63.2977,63.2977,29687.0
2019-04-12 15:40:00,72.49,72.51,72.48,72.51,20397.0,63.2977,63.3152,63.289,63.3152,20397.0
2019-04-12 15:45:00,72.5,72.55,72.48,72.54,25623.0,63.3065,63.3501,63.289,63.3414,25623.0
2019-04-12 15:50:00,72.54,72.54,72.48,72.52,67230.0,63.3414,63.3414,63.289,63.3239,67230.0
2019-04-12 15:55:00,72.52,72.65,72.52,72.6,143016.0,63.3239,63.4374,63.3239,63.3938,143016.0
2019-04-15 09:30:00,72.6,72.76,72.4,72.54,38456.0,63.3938,63.5335,63.2191,63.3414,38456.0
2019-04-15 09:35:00,72.52,72.58,72.37,72.39,37502.0,63.3239,63.3763,63.1929,63.2104,37502.0
2019-04-15 09:40:00,72.38,72.58,72.34,72.56,9349.0,63.2017,63.3763,63.1667,63.3588,9349.0
2019-04-15 09:45:00,72.56,72.58,72.48,72.51,11159.0,63.3588,63.3763,63.289,63.3152,11159.0
2019-04-15 09:50:00,72.5,72.65,72.48,72.49,18964.0,63.3065,63.4374,63.289,63.2977,18964.0
2019-04-15 09:55:00,72.49,72.49,72.41,72.41,36557.0,63.2977,63.2977,63.2279,63.2279,36557.0
2019-04-15 10:00:00,72.4,72.45,72.34,72.34,16210.0,63.2191,63.2628,63.1667,63.1667,16210.0
2019-04-15 10:05:00,72.34,72.41,72.33,72.36,12830.0,63.1667,63.2279,63.158,63.1842,12830.0
2019-04-15 10:10:00,72.35,72.43,72.31,72.41,6698.0,63.1755,63.2453,63.1405,63.2279,6698.0
2019-04-15 10:15:00,72.39,72.55,72.38,72.54,27535.0,63.2104,63.3501,63.2017,63.3414,27535.0
2019-04-15 10:20:00,72.52,72.59,72.5,72.58,6210.0,63.3239,63.385,63.3065,63.3763,6210.0
2019-04-15 10:25:00,72.57,72.61,72.56,72.59,11845.0,63.3676,63.4025,63.3588,63.385,11845.0
2019-04-15 10:30:00,72.58,72.64,72.57,72.62,8824.0,63.3763,63.4287,63.3676,63.4112,8824.0
2019-04-15 10:35:00,72.64,72.74,72.63,72.7,22021.0,63.4287,63.516,63.42,63.4811,22021.0
2019-04-15 10:40:00,72.7,72.76,72.69,72.74,13592.0,63.4811,63.5335,63.4724,63.516,13592.0
2019-04-15 10:45:00,72.74,72.82,72.73,72.8,17034.0,63.516,63.5859,63.5073,63.5684,17034.0
2019-04-15 10:50:00,72.8,72.88,72.79,72.88,15133.0,63.5684,63.6383,63.5597,63.6383,15133.0
2019-04-15 10:55:00,72.87,72.99,72.87,72.98,21146.0,63.6295,63.7343,63.6295,63.7256,21146.0
2019-04-15 11:00:00,72.98,72.99,72.87,72.88,16362.0,63.7256,63.7343,63.6295,63.6383,16362.0
2019-04-15 11:05:00,72.89,72.9,72.8,72.8,20102.0,63.647,63.6557,63.5684,63.5684,20102.0
2019-04-15 11:10:00,72.79,72.83,72.76,72.81,21759.0,63.5597,63.5946,63.5335,63.5771,21759.0
2019-04-15 11:15:00,72.81,72.82,72.77,72.8,8513.0,63.5771,63.5859,63.5422,63.5684,8513.0
2019-04-15 11:20:00,72.79,72.79,72.66,72.67,12613.0,63.5597,63.5597,63.4462,63.4549,12613.0
2019-04-15 11:25:00,72.67,72.67,72.6,72.61,12704.0,63.4549,63.4549,63.3938,63.4025,12704.0
2019-04-15 11:30:00,72.6,72.72,72.6,72.72,9284.0,63.3938,63.4986,63.3938,63.4986,9284.0
2019-04-15 11:35:00,72.71,72.71,72.58,72.6,7922.0,63.4898,63.4898,63.3763,63.3938,7922.0
2019-04-15 11:40:00,72.59,72.63,72.59,72.61,8818.0,63.385,63.42,63.385,63.4025,8818.0
2019-04-15 11:45:00,72.61,72.61,72.55,72.56,10669.0,63.4025,63.4025,63.3501,63.3588,10669.0
2019-04-15 11:50:00,72.56,72.6,72.53,72.57,8738.0,63.3588,63.3938,63.3327,63.3676,8738.0
2019-04-15 11:55:00,72.58,72.6,72.55,72.57,4915.0,63.3763,63.3938,63.3501,63.3676,4915.0
2019-04-15 12:00:00,72.58,72.59,72.47,72.47,13127.0,63.3763,63.385,63.2803,63.2803,13127.0
2019-04-15 12:05:00,72.46,72.5,72.44,72.5,13921.0,63.2715,63.3065,63.2541,63.3065,13921.0
2019-04-15 12:10:00,72.5,72.52,72.43,72.45,15125.0,63.3065,63.3239,63.2453,63.2628,15125.0
2019-04-15 12:15:00,72.45,72.46,72.42,72.44,9118.0,63.2628,63.2715,63.2366,63.2541,9118.0
2019-04-15 12:20:00,72.44,72.44,72.42,72.42,8043.0,63.2541,63.2541,63.2366,63.2366,8043.0
2019-04-15 12:25:00,72.42,72.45,72.4,72.41,11657.0,63.2366,63.2628,63.2191,63.2279,11657.0
2019-04-15 12:30:00,72.41,72.42,72.38,72.41,6874.0,63.2279,63.2366,63.2017,63.2279,6874.0
2019-04-15 12:35:00,72.4,72.42,72.37,72.41,11854.0,63.2191,63.2366,63.1929,63.2279,11854.0
2019-04-15 12:40:00,72.41,72.45,72.41,72.41,8039.0,63.2279,63.2628,63.2279,63.2279,8039.0
2019-04-15 12:45:00,72.42,72.43,72.4,72.42,11421.0,63.2366,63.2453,63.2191,63.2366,11421.0
2019-04-15 12:50:00,72.42,72.46,72.41,72.45,19945.0,63.2366,63.2715,63.2279,63.2628,19945.0
2019-04-15 12:55:00,72.44,72.45,72.33,72.34,10922.0,63.2541,63.2628,63.158,63.1667,10922.0
2019-04-15 13:00:00,72.34,72.39,72.31,72.38,6741.0,63.1667,63.2104,63.1405,63.2017,6741.0
2019-04-15 13:05:00,72.39,72.41,72.35,72.36,7611.0,63.2104,63.2279,63.1755,63.1842,7611.0
2019-04-15 13:10:00,72.37,72.38,72.33,72.34,30338.0,63.1929,63.2017,63.158,63.1667,30338.0
2019-04-15 13:15:00,72.34,72.35,72.27,72.28,12036.0,63.1667,63.1755,63.1056,63.1144,12036.0
2019-04-15 13:20:00,72.28,72.34,72.26,72.31,17953.0,63.1144,63.1667,63.0969,63.1405,17953.0
2019-04-15 13:25:00,72.32,72.33,72.27,72.28,13562.0,63.1493,63.158,63.1056,63.1144,13562.0
2019-04-15 13:30:00,72.28,72.3,72.27,72.28,11430.0,63.1144,63.1318,63.1056,63.1144,11430.0
2019-04-15 13:35:00,72.28,72.28,72.24,72.25,8912.0,63.1144,63.1144,63.0794,63.0882,8912.0
2019-04-15 13:40:00,72.25,72.27,72.23,72.26,21614.0,63.0882,63.1056,63.0707,63.0969,21614.0
2019-04-15 13:45:00,72.26,72.31,72.26,72.31,26173.0,63.0969,63.1405,63.0969,63.1405,26173.0
2019-04-15 13:50:00,72.32,72.39,72.31,72.36,14660.0,63.1493,63.2104,63.1405,63.1842,14660.0
2019-04-15 13:55:00,72.37,72.4,72.34,72.37,15424.0,63.1929,63.2191,63.1667,63.1929,15424.0
2019-04-15 14:00:00,72.37,72.38,72.37,72.38,6330.0,63.1929,63.2017,63.1929,63.2017,6330.0
2019-04-15 14:05:00,72.37,72.38,72.34,72.37,16932.0,63.1929,63.2017,63.1667,63.1929,16932.0
2019-04-15 14:10:00,72.36,72.38,72.36,72.37,9428.0,63.1842,63.2017,63.1842,63.1929,9428.0
2019-04-15 14:15:00,72.37,72.37,72.3,72.31,14450.0,63.1929,63.1929,63.1318,63.1405,14450.0
2019-04-15 14:20:00,72.31,72.37,72.3,72.36,13716.0,63.1405,63.1929,63.1318,63.1842,13716.0
2019-04-15 14:25:00,72.36,72.36,72.31,72.31,9526.0,63.1842,63.1842,63.1405,63.1405,9526.0
2019-04-15 14:30:00,72.32,72.34,72.29,72.31,13400.0,63.1493,63.1667,63.1231,63.1405,13400.0
2019-04-15 14:35:00,72.31,72.32,72.28,72.28,10820.0,63.1405,63.1493,63.1144,63.1144,10820.0
2019-04-15 14:40:00,72.28,72.29,72.26,72.26,8532.0,63.1144,63.1231,63.0969,63.0969,8532.0
2019-04-15 14:45:00,72.26,72.3,72.26,72.28,9097.0,63.0969,63.1318,63.0969,63.1144,9097.0
2019-04-15 14:50:00,72.28,72.35,72.27,72.35,16655.0,63.1144,63.1755,63.1056,63.1755,16655.0
2019-04-15 14:55:00,72.35,72.37,72.34,72.36,9334.0,63.1755,63.1929,63.1667,63.1842,9334.0
2019-04-15 15:00:00,72.35,72.36,72.32,72.35,12365.0,63.1755,63.1842,63.1493,63.1755,12365.0
2019-04-15 15:05:00,72.35,72.37,72.34,72.35,11579.0,63.1755,63.1929,63.1667,63.1755,11579.0
2019-04-15 15:10:00,72.34,72.37,72.28,72.32,24543.0,63.1667,63.1929,63.1144,63.1493,24543.0
2019-04-15 15:15:00,72.32,72.41,72.31,72.4,28083.0,63.1493,63.2279,63.1405,63.2191,28083.0
2019-04-15 15:20:00,72.4,72.43,72.38,72.43,25552.0,63.2191,63.2453,63.2017,63.2453,25552.0
2019-04-15 15:25:00,72.43,72.45,72.38,72.44,60929.0,63.2453,63.2628,63.2017,63.2541,60929.0
2019-04-15 15:30:00,72.42,72.42,72.31,72.32,56208.0,63.2366,63.2366,63.1405,63.1493,56208.0
2019-04-15 15:35:00,72.32,72.32,72.26,72.27,42829.0,63.1493,63.1493,63.0969,63.1056,42829.0
2019-04-15 15:40:00,72.27,72.38,72.26,72.38,55144.0,63.1056,63.2017,63.0969,63.2017,55144.0
2019-04-15 15:45:00,72.38,72.4,72.37,72.4,54910.0,63.2017,63.2191,63.1929,63.2191,54910.0
2019-04-15 15:50:00,72.4,72.41,72.32,72.4,88643.0,63.2191,63.2279,63.1493,63.2191,88643.0
2019-04-15 15:55:00,72.41,72.43,72.13,72.23,297707.0,63.2279,63.2453,62.9834,63.0707,297707.0
2019-04-16 09:30:00,74.25,76.15,74.22,75.5,368899.0,64.8345,66.4936,64.8083,65.926,368899.0
2019-04-16 09:35:00,75.45,75.85,74.91,75.25,256909.0,65.8824,66.2317,65.4108,65.7077,256909.0
2019-04-16 09:40:00,75.31,75.5,74.99,75.22,109278.0,65.7601,65.926,65.4807,65.6815,109278.0
2019-04-16 09:45:00,75.22,76.07,75.2,75.99,132524.0,65.6815,66.4238,65.6641,66.3539,132524.0
2019-04-16 09:50:00,76.02,76.25,75.81,76.18,98925.0,66.3801,66.5809,66.1967,66.5198,98925.0
2019-04-16 09:55:00,76.17,76.39,76.01,76.34,130071.0,66.5111,66.7032,66.3714,66.6595,130071.0
2019-04-16 10:00:00,76.33,76.59,76.25,76.56,179631.0,66.6508,66.8778,66.5809,66.8516,179631.0
2019-04-16 10:05:00,76.53,76.55,76.28,76.36,79163.0,66.8254,66.8429,66.6071,66.677,79163.0
2019-04-16 10:10:00,76.36,76.67,76.12,76.63,100491.0,66.677,66.9477,66.4674,66.9127,100491.0
2019-04-16 10:15:00,76.62,76.79,76.5,76.73,66696.0,66.904,67.0525,66.7992,67.0001,66696.0
2019-04-16 10:20:00,76.73,76.73,76.45,76.5,51413.0,67.0001,67.0001,66.7556,66.7992,51413.0
2019-04-16 10:25:00,76.52,76.54,76.32,76.42,48491.0,66.8167,66.8342,66.6421,66.7294,48491.0
2019-04-16 10:30:00,76.44,76.49,76.38,76.49,43705.0,66.7468,66.7905,66.6944,66.7905,43705.0
2019-04-16 10:35:00,76.46,76.56,76.31,76.35,43909.0,66.7643,66.8516,66.6333,66.6682,43909.0
2019-04-16 10:40:00,76.34,76.41,76.21,76.25,38598.0,66.6595,66.7206,66.546,66.5809,38598.0
2019-04-16 10:45:00,76.25,76.28,76.05,76.2,48572.0,66.5809,66.6071,66.4063,66.5373,48572.0
2019-04-16 10:50:00,76.2,76.37,76.18,76.27,47418.0,66.5373,66.6857,66.5198,66.5984,47418.0
2019-04-16 10:55:00,76.27,76.4,76.23,76.34,41894.0,66.5984,66.7119,66.5635,66.6595,41894.0
2019-04-16 11:00:00,76.32,76.53,76.29,76.48,57509.0,66.6421,66.8254,66.6159,66.7818,57509.0
2019-04-16 11:05:00,76.48,76.5,76.39,76.45,44355.0,66.7818,66.7992,66.7032,66.7556,44355.0
2019-04-16 11:10:00,76.48,76.63,76.45,76.63,62116.0,66.7818,66.9127,66.7556,66.9127,62116.0
2019-04-16 11:15:00,76.61,76.87,76.6,76.87,78198.0,66.8953,67.1223,66.8865,67.1223,78198.0
2019-04-16 11:20:00,76.84,76.87,76.67,76.71,58312.0,67.0961,67.1223,66.9477,66.9826,58312.0
2019-04-16 11:25:00,76.71,76.8,76.7,76.72,29922.0,66.9826,67.0612,66.9739,66.9913,29922.0
2019-04-16 11:30:00,76.73,76.97,76.72,76.93,101370.0,67.0001,67.2096,66.9913,67.1747,101370.0
2019-04-16 11:35:00,76.92,76.98,76.85,76.87,56688.0,67.166,67.2184,67.1048,67.1223,56688.0
2019-04-16 11:40:00,76.87,76.91,76.79,76.83,187176.0,67.1223,67.1572,67.0525,67.0874,187176.0
2019-04-16 11:45:00,76.83,76.87,76.69,76.86,50416.0,67.0874,67.1223,66.9651,67.1136,50416.0
2019-04-16 11:50:00,76.86,77.06,76.85,76.86,90127.0,67.1136,67.2882,67.1048,67.1136,90127.0
2019-04-16 11:55:00,76.86,76.91,76.84,76.85,87914.0,67.1136,67.1572,67.0961,67.1048,87914.0
2019-04-16 12:00:00,76.87,76.91,76.73,76.76,30149.0,67.1223,67.1572,67.0001,67.0263,30149.0
2019-04-16 12:05:00,76.76,76.88,76.74,76.86,32204.0,67.0263,67.131,67.0088,67.1136,32204.0
2019-04-16 12:10:00,76.88,76.91,76.83,76.88,26383.0,67.131,67.1572,67.0874,67.131,26383.0
2019-04-16 12:15:00,76.86,76.91,76.77,76.8,27233.0,67.1136,67.1572,67.035,67.0612,27233.0
2019-04-16 12:20:00,76.79,76.84,76.75,76.84,38549.0,67.0525,67.0961,67.0175,67.0961,38549.0
2019-04-16 12:25:00,76.83,76.85,76.69,76.73,40473.0,67.0874,67.1048,66.9651,67.0001,40473.0
2019-04-16 12:30:00,76.74,76.91,76.73,76.88,27473.0,67.0088,67.1572,67.0001,67.131,27473.0
2019-04-16 12:35:00,76.85,76.9,76.84,76.88,9616.0,67.1048,67.1485,67.0961,67.131,9616.0
2019-04-16 12:40:00,76.87,76.9,76.75,76.8,18855.0,67.1223,67.1485,67.0175,67.0612,18855.0
2019-04-16 12:45:00,76.82,76.87,76.7,76.87,26860.0,67.0786,67.1223,66.9739,67.1223,26860.0
2019-04-16 12:50:00,76.87,76.87,76.72,76.86,38368.0,67.1223,67.1223,66.9913,67.1136,38368.0
2019-04-16 12:55:00,76.85,76.9,76.82,76.9,29131.0,67.1048,67.1485,67.0786,67.1485,29131.0
2019-04-16 13:00:00,76.89,76.95,76.78,76.81,47915.0,67.1398,67.1922,67.0437,67.0699,47915.0
2019-04-16 13:05:00,76.82,76.85,76.79,76.84,14068.0,67.0786,67.1048,67.0525,67.0961,14068.0
2019-04-16 13:10:00,76.84,76.85,76.81,76.84,18396.0,67.0961,67.1048,67.0699,67.0961,18396.0
2019-04-16 13:15:00,76.85,76.95,76.83,76.89,56858.0,67.1048,67.1922,67.0874,67.1398,56858.0
2019-04-16 13:20:00,76.9,77.0,76.87,76.9,49933.0,67.1485,67.2358,67.1223,67.1485,49933.0
2019-04-16 13:25:00,76.91,76.96,76.89,76.92,53081.0,67.1572,67.2009,67.1398,67.166,53081.0
2019-04-16 13:30:00,76.94,76.97,76.87,76.91,21703.0,67.1834,67.2096,67.1223,67.1572,21703.0
2019-04-16 13:35:00,76.9,76.91,76.81,76.82,42051.0,67.1485,67.1572,67.0699,67.0786,42051.0
2019-04-16 13:40:00,76.82,76.87,76.71,76.87,42860.0,67.0786,67.1223,66.9826,67.1223,42860.0
2019-04-16 13:45:00,76.87,76.9,76.79,76.87,20782.0,67.1223,67.1485,67.0525,67.1223,20782.0
2019-04-16 13:50:00,76.87,76.89,76.77,76.81,15246.0,67.1223,67.1398,67.035,67.0699,15246.0
2019-04-16 13:55:00,76.82,76.92,76.82,76.92,73252.0,67.0786,67.166,67.0786,67.166,73252.0
2019-04-16 14:00:00,76.92,76.95,76.86,76.89,22341.0,67.166,67.1922,67.1136,67.1398,22341.0
2019-04-16 14:05:00,76.87,76.96,76.84,76.93,28476.0,67.1223,67.2009,67.0961,67.1747,28476.0
2019-04-16 14:10:00,76.94,76.97,76.89,76.92,37200.0,67.1834,67.2096,67.1398,67.166,37200.0
2019-04-16 14:15:00,76.92,77.0,76.91,76.95,33032.0,67.166,67.2358,67.1572,67.1922,33032.0
2019-04-16 14:20:00,76.96,76.99,76.89,76.91,29217.0,67.2009,67.2271,67.1398,67.1572,29217.0
2019-04-16 14:25:00,76.91,76.92,76.85,76.87,27895.0,67.1572,67.166,67.1048,67.1223,27895.0
2019-04-16 14:30:00,76.87,76.94,76.84,76.85,24275.0,67.1223,67.1834,67.0961,67.1048,24275.0
2019-04-16 14:35:00,76.86,76.9,76.86,76.88,18498.0,67.1136,67.1485,67.1136,67.131,18498.0
2019-04-16 14:40:00,76.87,76.94,76.8,76.89,44412.0,67.1223,67.1834,67.0612,67.1398,44412.0
2019-04-16 14:45:00,76.89,76.91,76.87,76.89,40468.0,67.1398,67.1572,67.1223,67.1398,40468.0
2019-04-16 14:50:00,76.9,76.96,76.87,76.9,50454.0,67.1485,67.2009,67.1223,67.1485,50454.0
2019-04-16 14:55:00,76.89,76.91,76.85,76.89,42771.0,67.1398,67.1572,67.1048,67.1398,42771.0
2019-04-16 15:00:00,76.88,76.92,76.87,76.88,38592.0,67.131,67.166,67.1223,67.131,38592.0
2019-04-16 15:05:00,76.89,77.06,76.88,77.06,69871.0,67.1398,67.2882,67.131,67.2882,69871.0
2019-04-16 15:10:00,77.05,77.2,77.05,77.17,59673.0,67.2795,67.4105,67.2795,67.3843,59673.0
2019-04-16 15:15:00,77.17,77.19,76.86,77.06,108512.0,67.3843,67.4017,67.1136,67.2882,108512.0
2019-04-16 15:20:00,77.06,77.07,76.95,77.03,48469.0,67.2882,67.2969,67.1922,67.262,48469.0
2019-04-16 15:25:00,77.03,77.04,76.94,77.03,49738.0,67.262,67.2707,67.1834,67.262,49738.0
2019-04-16 15:30:00,77.03,77.03,76.78,76.83,63508.0,67.262,67.262,67.0437,67.0874,63508.0
2019-04-16 15:35:00,76.83,77.04,76.81,77.03,70888.0,67.0874,67.2707,67.0699,67.262,70888.0
2019-04-16 15:40:00,77.02,77.17,77.02,77.14,88443.0,67.2533,67.3843,67.2533,67.3581,88443.0
2019-04-16 15:45:00,77.14,77.3,77.13,77.3,121324.0,67.3581,67.4978,67.3493,67.4978,121324.0
2019-04-16 15:50:00,77.3,77.3,77.1,77.1,172567.0,67.4978,67.4978,67.3231,67.3231,172567.0
2019-04-16 15:55:00,77.11,77.25,77.08,77.24,366787.0,67.3319,67.4541,67.3057,67.4454,366787.0
2019-04-17 09:30:00,77.25,77.34,76.78,76.89,97384.0,67.4541,67.5327,67.0437,67.1398,97384.0
2019-04-17 09:35:00,76.89,76.97,76.85,76.88,43401.0,67.1398,67.2096,67.1048,67.131,43401.0
2019-04-17 09:40:00,76.87,76.96,76.75,76.75,63328.0,67.1223,67.2009,67.0175,67.0175,63328.0
2019-04-17 09:45:00,76.78,76.78,76.45,76.5,48230.0,67.0437,67.0437,66.7556,66.7992,48230.0
2019-04-17 09:50:00,76.53,76.75,76.52,76.64,37415.0,66.8254,67.0175,66.8167,66.9215,37415.0
2019-04-17 09:55:00,76.65,76.74,76.55,76.64,34095.0,66.9302,67.0088,66.8429,66.9215,34095.0
2019-04-17 10:00:00,76.65,76.65,76.31,76.36,55248.0,66.9302,66.9302,66.6333,66.677,55248.0
2019-04-17 10:05:00,76.33,76.42,76.29,76.35,63932.0,66.6508,66.7294,66.6159,66.6682,63932.0
2019-04-17 10:10:00,76.36,76.53,76.36,76.46,50118.0,66.677,66.8254,66.677,66.7643,50118.0
2019-04-17 10:15:00,76.47,76.68,76.41,76.64,75427.0,66.773,66.9564,66.7206,66.9215,75427.0
2019-04-17 10:20:00,76.63,76.73,76.51,76.53,22452.0,66.9127,67.0001,66.808,66.8254,22452.0
2019-04-17 10:25:00,76.54,76.68,76.54,76.6,26231.0,66.8342,66.9564,66.8342,66.8865,26231.0
2019-04-17 10:30:00,76.61,76.66,76.52,76.54,32458.0,66.8953,66.9389,66.8167,66.8342,32458.0
2019-04-17 10:35:00,76.54,76.74,76.54,76.59,52817.0,66.8342,67.0088,66.8342,66.8778,52817.0
2019-04-17 10:40:00,76.6,76.61,76.54,76.55,22118.0,66.8865,66.8953,66.8342,66.8429,22118.0
2019-04-17 10:45:00,76.54,76.69,76.54,76.69,29388.0,66.8342,66.9651,66.8342,66.9651,29388.0
2019-04-17 10:50:00,76.69,76.75,76.64,76.69,20168.0,66.9651,67.0175,66.9215,66.9651,20168.0
2019-04-17 10:55:00,76.68,76.79,76.68,76.73,22239.0,66.9564,67.0525,66.9564,67.0001,22239.0
2019-04-17 11:00:00,76.72,76.81,76.62,76.81,35672.0,66.9913,67.0699,66.904,67.0699,35672.0
2019-04-17 11:05:00,76.8,76.81,76.65,76.65,16607.0,67.0612,67.0699,66.9302,66.9302,16607.0
2019-04-17 11:10:00,76.65,76.66,76.56,76.62,27268.0,66.9302,66.9389,66.8516,66.904,27268.0
2019-04-17 11:15:00,76.62,76.68,76.58,76.6,29480.0,66.904,66.9564,66.8691,66.8865,29480.0
2019-04-17 11:20:00,76.6,76.64,76.54,76.55,23515.0,66.8865,66.9215,66.8342,66.8429,23515.0
2019-04-17 11:25:00,76.57,76.58,76.48,76.48,27750.0,66.8603,66.8691,66.7818,66.7818,27750.0
2019-04-17 11:30:00,76.46,76.46,76.33,76.35,26954.0,66.7643,66.7643,66.6508,66.6682,26954.0
2019-04-17 11:35:00,76.34,76.38,76.29,76.33,25550.0,66.6595,66.6944,66.6159,66.6508,25550.0
2019-04-17 11:40:00,76.32,76.45,76.32,76.36,16498.0,66.6421,66.7556,66.6421,66.677,16498.0
2019-04-17 11:45:00,76.34,76.4,76.34,76.38,17793.0,66.6595,66.7119,66.6595,66.6944,17793.0
2019-04-17 11:50:00,76.39,76.43,76.36,76.43,12356.0,66.7032,66.7381,66.677,66.7381,12356.0
2019-04-17 11:55:00,76.44,76.44,76.34,76.38,12093.0,66.7468,66.7468,66.6595,66.6944,12093.0
2019-04-17 12:00:00,76.38,76.39,76.25,76.26,13435.0,66.6944,66.7032,66.5809,66.5897,13435.0
2019-04-17 12:05:00,76.26,76.36,76.26,76.34,12945.0,66.5897,66.677,66.5897,66.6595,12945.0
2019-04-17 12:10:00,76.34,76.39,76.32,76.38,14260.0,66.6595,66.7032,66.6421,66.6944,14260.0
2019-04-17 12:15:00,76.38,76.41,76.37,76.39,11397.0,66.6944,66.7206,66.6857,66.7032,11397.0
2019-04-17 12:20:00,76.39,76.44,76.39,76.42,11071.0,66.7032,66.7468,66.7032,66.7294,11071.0
2019-04-17 12:25:00,76.42,76.48,76.4,76.45,10887.0,66.7294,66.7818,66.7119,66.7556,10887.0
2019-04-17 12:30:00,76.44,76.6,76.44,76.56,20440.0,66.7468,66.8865,66.7468,66.8516,20440.0
2019-04-17 12:35:00,76.55,76.56,76.51,76.53,11554.0,66.8429,66.8516,66.808,66.8254,11554.0
2019-04-17 12:40:00,76.53,76.53,76.47,76.48,13123.0,66.8254,66.8254,66.773,66.7818,13123.0
2019-04-17 12:45:00,76.48,76.54,76.47,76.5,20467.0,66.7818,66.8342,66.773,66.7992,20467.0
2019-04-17 12:50:00,76.5,76.53,76.46,76.46,12444.0,66.7992,66.8254,66.7643,66.7643,12444.0
2019-04-17 12:55:00,76.47,76.5,76.46,76.5,8180.0,66.773,66.7992,66.7643,66.7992,8180.0
2019-04-17 13:00:00,76.49,76.53,76.48,76.52,12183.0,66.7905,66.8254,66.7818,66.8167,12183.0
2019-04-17 13:05:00,76.53,76.54,76.47,76.48,13958.0,66.8254,66.8342,66.773,66.7818,13958.0
2019-04-17 13:10:00,76.48,76.48,76.4,76.41,10786.0,66.7818,66.7818,66.7119,66.7206,10786.0
2019-04-17 13:15:00,76.42,76.47,76.41,76.47,16309.0,66.7294,66.773,66.7206,66.773,16309.0
2019-04-17 13:20:00,76.46,76.5,76.36,76.37,32695.0,66.7643,66.7992,66.677,66.6857,32695.0
2019-04-17 13:25:00,76.37,76.39,76.34,76.34,11515.0,66.6857,66.7032,66.6595,66.6595,11515.0
2019-04-17 13:30:00,76.34,76.41,76.33,76.4,13004.0,66.6595,66.7206,66.6508,66.7119,13004.0
2019-04-17 13:35:00,76.41,76.41,76.35,76.36,11578.0,66.7206,66.7206,66.6682,66.677,11578.0
2019-04-17 13:40:00,76.36,76.38,76.35,76.36,9623.0,66.677,66.6944,66.6682,66.677,9623.0
2019-04-17 13:45:00,76.37,76.37,76.32,76.34,15686.0,66.6857,66.6857,66.6421,66.6595,15686.0
2019-04-17 13:50:00,76.35,76.35,76.28,76.29,8691.0,66.6682,66.6682,66.6071,66.6159,8691.0
2019-04-17 13:55:00,76.29,76.34,76.28,76.33,12193.0,66.6159,66.6595,66.6071,66.6508,12193.0
2019-04-17 14:00:00,76.32,76.32,76.24,76.25,11589.0,66.6421,66.6421,66.5722,66.5809,11589.0
2019-04-17 14:05:00,76.24,76.29,76.21,76.24,13217.0,66.5722,66.6159,66.546,66.5722,13217.0
2019-04-17 14:10:00,76.23,76.26,76.19,76.2,13510.0,66.5635,66.5897,66.5285,66.5373,13510.0
2019-04-17 14:15:00,76.2,76.29,76.2,76.27,75379.0,66.5373,66.6159,66.5373,66.5984,75379.0
2019-04-17 14:20:00,76.27,76.33,76.18,76.18,17006.0,66.5984,66.6508,66.5198,66.5198,17006.0
2019-04-17 14:25:00,76.19,76.19,76.09,76.1,25997.0,66.5285,66.5285,66.4412,66.4499,25997.0
2019-04-17 14:30:00,76.1,76.11,76.05,76.05,19957.0,66.4499,66.4587,66.4063,66.4063,19957.0
2019-04-17 14:35:00,76.04,76.05,75.94,76.01,41715.0,66.3976,66.4063,66.3102,66.3714,41715.0
2019-04-17 14:40:00,76.01,76.02,75.98,76.01,21266.0,66.3714,66.3801,66.3452,66.3714,21266.0
2019-04-17 14:45:00,76.01,76.13,76.01,76.12,18648.0,66.3714,66.4761,66.3714,66.4674,18648.0
2019-04-17 14:50:00,76.12,76.22,76.12,76.22,16379.0,66.4674,66.5547,66.4674,66.5547,16379.0
2019-04-17 14:55:00,76.22,76.23,76.17,76.23,15777.0,66.5547,66.5635,66.5111,66.5635,15777.0
2019-04-17 15:00:00,76.22,76.29,76.19,76.2,31304.0,66.5547,66.6159,66.5285,66.5373,31304.0
2019-04-17 15:05:00,76.2,76.25,76.19,76.19,13607.0,66.5373,66.5809,66.5285,66.5285,13607.0
2019-04-17 15:10:00,76.21,76.26,76.2,76.24,23719.0,66.546,66.5897,66.5373,66.5722,23719.0
2019-04-17 15:15:00,76.23,76.25,76.19,76.22,18232.0,66.5635,66.5809,66.5285,66.5547,18232.0
2019-04-17 15:20:00,76.22,76.25,76.17,76.24,25362.0,66.5547,66.5809,66.5111,66.5722,25362.0
2019-04-17 15:25:00,76.24,76.25,76.19,76.19,24529.0,66.5722,66.5809,66.5285,66.5285,24529.0
2019-04-17 15:30:00,76.2,76.24,76.17,76.22,29592.0,66.5373,66.5722,66.5111,66.5547,29592.0
2019-04-17 15:35:00,76.22,76.23,76.12,76.12,30736.0,66.5547,66.5635,66.4674,66.4674,30736.0
2019-04-17 15:40:00,76.12,76.13,76.06,76.11,53606.0,66.4674,66.4761,66.415,66.4587,53606.0
2019-04-17 15:45:00,76.11,76.14,76.07,76.11,74236.0,66.4587,66.4849,66.4238,66.4587,74236.0
2019-04-17 15:50:00,76.11,76.13,75.99,76.13,119861.0,66.4587,66.4761,66.3539,66.4761,119861.0
2019-04-17 15:55:00,76.12,76.18,76.04,76.16,289092.0,66.4674,66.5198,66.3976,66.5023,289092.0
2019-04-18 09:30:00,76.17,76.47,75.98,76.27,154276.0,66.5111,66.773,66.3452,66.5984,154276.0
2019-04-18 09:35:00,76.24,76.32,76.1,76.21,22039.0,66.5722,66.6421,66.4499,66.546,22039.0
2019-04-18 09:40:00,76.21,76.32,76.17,76.18,21307.0,66.546,66.6421,66.5111,66.5198,21307.0
2019-04-18 09:45:00,76.18,76.19,76.03,76.04,16319.0,66.5198,66.5285,66.3888,66.3976,16319.0
2019-04-18 09:50:00,76.03,76.06,75.85,75.88,27385.0,66.3888,66.415,66.2317,66.2578,27385.0
2019-04-18 09:55:00,75.88,75.99,75.78,75.82,32095.0,66.2578,66.3539,66.1705,66.2055,32095.0
2019-04-18 10:00:00,75.85,76.09,75.85,75.92,47031.0,66.2317,66.4412,66.2317,66.2928,47031.0
2019-04-18 10:05:00,75.9,75.96,75.84,75.87,25382.0,66.2753,66.3277,66.2229,66.2491,25382.0
2019-04-18 10:10:00,75.86,75.96,75.83,75.86,24340.0,66.2404,66.3277,66.2142,66.2404,24340.0
2019-04-18 10:15:00,75.85,75.85,75.74,75.84,19355.0,66.2317,66.2317,66.1356,66.2229,19355.0
2019-04-18 10:20:00,75.84,75.85,75.59,75.59,27097.0,66.2229,66.2317,66.0046,66.0046,27097.0
2019-04-18 10:25:00,75.59,75.65,75.52,75.55,21246.0,66.0046,66.057,65.9435,65.9697,21246.0
2019-04-18 10:30:00,75.52,75.52,75.34,75.34,28607.0,65.9435,65.9435,65.7863,65.7863,28607.0
2019-04-18 10:35:00,75.34,75.35,75.2,75.23,32482.0,65.7863,65.7951,65.6641,65.6903,32482.0
2019-04-18 10:40:00,75.22,75.33,75.14,75.32,18544.0,65.6815,65.7776,65.6117,65.7689,18544.0
2019-04-18 10:45:00,75.33,75.47,75.33,75.42,17344.0,65.7776,65.8998,65.7776,65.8562,17344.0
2019-04-18 10:50:00,75.41,75.47,75.37,75.37,16185.0,65.8474,65.8998,65.8125,65.8125,16185.0
2019-04-18 10:55:00,75.37,75.49,75.37,75.42,16318.0,65.8125,65.9173,65.8125,65.8562,16318.0
2019-04-18 11:00:00,75.41,75.44,75.34,75.34,13776.0,65.8474,65.8736,65.7863,65.7863,13776.0
2019-04-18 11:05:00,75.34,75.52,75.33,75.5,14637.0,65.7863,65.9435,65.7776,65.926,14637.0
2019-04-18 11:10:00,75.49,75.62,75.43,75.61,37791.0,65.9173,66.0308,65.8649,66.0221,37791.0
2019-04-18 11:15:00,75.61,75.61,75.51,75.54,23900.0,66.0221,66.0221,65.9348,65.961,23900.0
2019-04-18 11:20:00,75.55,75.56,75.42,75.45,16502.0,65.9697,65.9784,65.8562,65.8824,16502.0
2019-04-18 11:25:00,75.46,75.53,75.45,75.53,12977.0,65.8911,65.9522,65.8824,65.9522,12977.0
2019-04-18 11:30:00,75.54,75.65,75.54,75.63,25498.0,65.961,66.057,65.961,66.0395,25498.0
2019-04-18 11:35:00,75.64,75.7,75.62,75.62,8148.0,66.0483,66.1007,66.0308,66.0308,8148.0
2019-04-18 11:40:00,75.62,75.68,75.61,75.65,11423.0,66.0308,66.0832,66.0221,66.057,11423.0
2019-04-18 11:45:00,75.65,75.65,75.57,75.57,8945.0,66.057,66.057,65.9872,65.9872,8945.0
2019-04-18 11:50:00,75.56,75.57,75.43,75.44,11130.0,65.9784,65.9872,65.8649,65.8736,11130.0
2019-04-18 11:55:00,75.44,75.51,75.42,75.51,15865.0,65.8736,65.9348,65.8562,65.9348,15865.0
2019-04-18 12:00:00,75.5,75.53,75.49,75.52,6935.0,65.926,65.9522,65.9173,65.9435,6935.0
2019-04-18 12:05:00,75.53,75.54,75.45,75.5,16080.0,65.9522,65.961,65.8824,65.926,16080.0
2019-04-18 12:10:00,75.52,75.59,75.51,75.58,9780.0,65.9435,66.0046,65.9348,65.9959,9780.0
2019-04-18 12:15:00,75.58,75.65,75.58,75.62,20263.0,65.9959,66.057,65.9959,66.0308,20263.0
2019-04-18 12:20:00,75.62,75.62,75.53,75.56,18949.0,66.0308,66.0308,65.9522,65.9784,18949.0
2019-04-18 12:25:00,75.57,75.6,75.52,75.58,11898.0,65.9872,66.0134,65.9435,65.9959,11898.0
2019-04-18 12:30:00,75.59,75.67,75.58,75.66,14067.0,66.0046,66.0745,65.9959,66.0657,14067.0
2019-04-18 12:35:00,75.68,75.69,75.57,75.57,14000.0,66.0832,66.0919,65.9872,65.9872,14000.0
2019-04-18 12:40:00,75.58,75.62,75.57,75.62,8764.0,65.9959,66.0308,65.9872,66.0308,8764.0
2019-04-18 12:45:00,75.62,75.66,75.62,75.62,9424.0,66.0308,66.0657,66.0308,66.0308,9424.0
2019-04-18 12:50:00,75.62,75.62,75.57,75.6,9450.0,66.0308,66.0308,65.9872,66.0134,9450.0
2019-04-18 12:55:00,75.59,75.61,75.56,75.56,8792.0,66.0046,66.0221,65.9784,65.9784,8792.0
2019-04-18 13:00:00,75.56,75.57,75.53,75.57,8893.0,65.9784,65.9872,65.9522,65.9872,8893.0
2019-04-18 13:05:00,75.56,75.6,75.54,75.59,10858.0,65.9784,66.0134,65.961,66.0046,10858.0
2019-04-18 13:10:00,75.59,75.65,75.55,75.55,18438.0,66.0046,66.057,65.9697,65.9697,18438.0
2019-04-18 13:15:00,75.56,75.56,75.52,75.53,12565.0,65.9784,65.9784,65.9435,65.9522,12565.0
2019-04-18 13:20:00,75.53,75.55,75.51,75.53,13658.0,65.9522,65.9697,65.9348,65.9522,13658.0
2019-04-18 13:25:00,75.53,75.54,75.49,75.5,11615.0,65.9522,65.961,65.9173,65.926,11615.0
2019-04-18 13:30:00,75.49,75.5,75.46,75.47,9089.0,65.9173,65.926,65.8911,65.8998,9089.0
2019-04-18 13:35:00,75.47,75.51,75.46,75.49,20184.0,65.8998,65.9348,65.8911,65.9173,20184.0
2019-04-18 13:40:00,75.48,75.49,75.43,75.44,8857.0,65.9086,65.9173,65.8649,65.8736,8857.0
2019-04-18 13:45:00,75.44,75.5,75.43,75.47,10902.0,65.8736,65.926,65.8649,65.8998,10902.0
2019-04-18 13:50:00,75.47,75.47,75.43,75.45,11733.0,65.8998,65.8998,65.8649,65.8824,11733.0
2019-04-18 13:55:00,75.45,75.5,75.45,75.5,8183.0,65.8824,65.926,65.8824,65.926,8183.0
2019-04-18 14:00:00,75.49,75.51,75.45,75.45,9187.0,65.9173,65.9348,65.8824,65.8824,9187.0
2019-04-18 14:05:00,75.44,75.49,75.41,75.48,12673.0,65.8736,65.9173,65.8474,65.9086,12673.0
2019-04-18 14:10:00,75.48,75.51,75.48,75.5,11968.0,65.9086,65.9348,65.9086,65.926,11968.0
2019-04-18 14:15:00,75.49,75.5,75.44,75.47,17309.0,65.9173,65.926,65.8736,65.8998,17309.0
2019-04-18 14:20:00,75.47,75.48,75.43,75.47,8672.0,65.8998,65.9086,65.8649,65.8998,8672.0
2019-04-18 14:25:00,75.48,75.48,75.37,75.37,16567.0,65.9086,65.9086,65.8125,65.8125,16567.0
2019-04-18 14:30:00,75.38,75.39,75.33,75.34,18688.0,65.8213,65.83,65.7776,65.7863,18688.0
2019-04-18 14:35:00,75.34,75.34,75.28,75.29,15350.0,65.7863,65.7863,65.7339,65.7427,15350.0
2019-04-18 14:40:00,75.3,75.32,75.28,75.3,20224.0,65.7514,65.7689,65.7339,65.7514,20224.0
2019-04-18 14:45:00,75.3,75.32,75.25,75.28,17867.0,65.7514,65.7689,65.7077,65.7339,17867.0
2019-04-18 14:50:00,75.29,75.3,75.24,75.24,12307.0,65.7427,65.7514,65.699,65.699,12307.0
2019-04-18 14:55:00,75.25,75.29,75.24,75.28,13979.0,65.7077,65.7427,65.699,65.7339,13979.0
2019-04-18 15:00:00,75.28,75.32,75.27,75.27,23648.0,65.7339,65.7689,65.7252,65.7252,23648.0
2019-04-18 15:05:00,75.27,75.28,75.2,75.2,14204.0,65.7252,65.7339,65.6641,65.6641,14204.0
2019-04-18 15:10:00,75.2,75.28,75.2,75.25,19128.0,65.6641,65.7339,65.6641,65.7077,19128.0
2019-04-18 15:15:00,75.25,75.26,75.19,75.2,18185.0,65.7077,65.7165,65.6553,65.6641,18185.0
2019-04-18 15:20:00,75.2,75.25,75.2,75.25,26152.0,65.6641,65.7077,65.6641,65.7077,26152.0
2019-04-18 15:25:00,75.25,75.26,75.18,75.19,29837.0,65.7077,65.7165,65.6466,65.6553,29837.0
2019-04-18 15:30:00,75.18,75.19,75.13,75.17,48183.0,65.6466,65.6553,65.603,65.6379,48183.0
2019-04-18 15:35:00,75.17,75.19,75.07,75.09,39850.0,65.6379,65.6553,65.5506,65.568,39850.0
2019-04-18 15:40:00,75.1,75.15,75.03,75.05,55999.0,65.5768,65.6204,65.5156,65.5331,55999.0
2019-04-18 15:45:00,75.03,75.06,74.98,74.98,90189.0,65.5156,65.5418,65.472,65.472,90189.0
2019-04-18 15:50:00,74.97,75.02,74.92,75.0,162041.0,65.4632,65.5069,65.4196,65.4894,162041.0
2019-04-18 15:55:00,75.0,75.02,74.94,75.0,203224.0,65.4894,65.5069,65.437,65.4894,203224.0
2019-04-22 09:30:00,74.63,74.74,74.32,74.46,51453.0,65.1664,65.2624,64.8957,65.0179,51453.0
2019-04-22 09:35:00,74.51,74.52,74.26,74.44,33397.0,65.0616,65.0703,64.8433,65.0004,33397.0
2019-04-22 09:40:00,74.48,74.74,74.48,74.7,39996.0,65.0354,65.2624,65.0354,65.2275,39996.0
2019-04-22 09:45:00,74.69,74.77,74.65,74.73,20706.0,65.2187,65.2886,65.1838,65.2537,20706.0
2019-04-22 09:50:00,74.73,74.77,74.66,74.75,11567.0,65.2537,65.2886,65.1926,65.2711,11567.0
2019-04-22 09:55:00,74.76,74.81,74.72,74.78,17371.0,65.2799,65.3235,65.2449,65.2973,17371.0
2019-04-22 10:00:00,74.76,74.83,74.61,74.61,21867.0,65.2799,65.341,65.1489,65.1489,21867.0
2019-04-22 10:05:00,74.62,74.72,74.61,74.67,14018.0,65.1576,65.2449,65.1489,65.2013,14018.0
2019-04-22 10:10:00,74.66,74.67,74.53,74.62,10529.0,65.1926,65.2013,65.079,65.1576,10529.0
2019-04-22 10:15:00,74.62,74.66,74.53,74.58,16459.0,65.1576,65.1926,65.079,65.1227,16459.0
2019-04-22 10:20:00,74.58,74.58,74.43,74.48,10436.0,65.1227,65.1227,64.9917,65.0354,10436.0
2019-04-22 10:25:00,74.52,74.64,74.5,74.61,6325.0,65.0703,65.1751,65.0528,65.1489,6325.0
2019-04-22 10:30:00,74.63,74.72,74.63,74.68,7404.0,65.1664,65.2449,65.1664,65.21,7404.0
2019-04-22 10:35:00,74.7,74.74,74.67,74.71,25001.0,65.2275,65.2624,65.2013,65.2362,25001.0
2019-04-22 10:40:00,74.71,74.75,74.62,74.71,38406.0,65.2362,65.2711,65.1576,65.2362,38406.0
2019-04-22 10:45:00,74.72,74.77,74.66,74.74,15100.0,65.2449,65.2886,65.1926,65.2624,15100.0
2019-04-22 10:50:00,74.75,74.76,74.67,74.67,13588.0,65.2711,65.2799,65.2013,65.2013,13588.0
2019-04-22 10:55:00,74.67,74.73,74.62,74.7,9820.0,65.2013,65.2537,65.1576,65.2275,9820.0
2019-04-22 11:00:00,74.7,74.71,74.6,74.61,13062.0,65.2275,65.2362,65.1402,65.1489,13062.0
2019-04-22 11:05:00,74.6,74.71,74.6,74.71,11411.0,65.1402,65.2362,65.1402,65.2362,11411.0
2019-04-22 11:10:00,74.72,74.74,74.65,74.73,14106.0,65.2449,65.2624,65.1838,65.2537,14106.0
2019-04-22 11:15:00,74.73,74.75,74.67,74.67,11675.0,65.2537,65.2711,65.2013,65.2013,11675.0
2019-04-22 11:20:00,74.69,74.71,74.65,74.69,6615.0,65.2187,65.2362,65.1838,65.2187,6615.0
2019-04-22 11:25:00,74.68,74.7,74.63,74.69,8330.0,65.21,65.2275,65.1664,65.2187,8330.0
2019-04-22 11:30:00,74.68,74.74,74.67,74.73,10441.0,65.21,65.2624,65.2013,65.2537,10441.0
2019-04-22 11:35:00,74.73,74.73,74.68,74.69,4002.0,65.2537,65.2537,65.21,65.2187,4002.0
2019-04-22 11:40:00,74.69,74.74,74.68,74.71,10296.0,65.2187,65.2624,65.21,65.2362,10296.0
2019-04-22 11:45:00,74.71,74.73,74.66,74.66,11075.0,65.2362,65.2537,65.1926,65.1926,11075.0
2019-04-22 11:50:00,74.65,74.69,74.64,74.66,5269.0,65.1838,65.2187,65.1751,65.1926,5269.0
2019-04-22 11:55:00,74.66,74.71,74.65,74.7,8035.0,65.1926,65.2362,65.1838,65.2275,8035.0
2019-04-22 12:00:00,74.7,74.72,74.68,74.69,13934.0,65.2275,65.2449,65.21,65.2187,13934.0
2019-04-22 12:05:00,74.69,74.7,74.63,74.64,7769.0,65.2187,65.2275,65.1664,65.1751,7769.0
2019-04-22 12:10:00,74.62,74.66,74.59,74.59,14943.0,65.1576,65.1926,65.1314,65.1314,14943.0
2019-04-22 12:15:00,74.57,74.66,74.56,74.64,6425.0,65.114,65.1926,65.1052,65.1751,6425.0
2019-04-22 12:20:00,74.64,74.69,74.63,74.68,6566.0,65.1751,65.2187,65.1664,65.21,6566.0
2019-04-22 12:25:00,74.68,74.7,74.65,74.68,4989.0,65.21,65.2275,65.1838,65.21,4989.0
2019-04-22 12:30:00,74.67,74.67,74.62,74.62,7405.0,65.2013,65.2013,65.1576,65.1576,7405.0
2019-04-22 12:35:00,74.61,74.64,74.6,74.62,8196.0,65.1489,65.1751,65.1402,65.1576,8196.0
2019-04-22 12:40:00,74.61,74.68,74.59,74.68,6848.0,65.1489,65.21,65.1314,65.21,6848.0
2019-04-22 12:45:00,74.67,74.67,74.64,74.67,6726.0,65.2013,65.2013,65.1751,65.2013,6726.0
2019-04-22 12:50:00,74.65,74.66,74.57,74.61,5352.0,65.1838,65.1926,65.114,65.1489,5352.0
2019-04-22 12:55:00,74.6,74.61,74.52,74.54,6544.0,65.1402,65.1489,65.0703,65.0878,6544.0
2019-04-22 13:00:00,74.53,74.53,74.46,74.46,8915.0,65.079,65.079,65.0179,65.0179,8915.0
2019-04-22 13:05:00,74.48,74.54,74.46,74.46,4801.0,65.0354,65.0878,65.0179,65.0179,4801.0
2019-04-22 13:10:00,74.46,74.53,74.45,74.49,7215.0,65.0179,65.079,65.0092,65.0441,7215.0
2019-04-22 13:15:00,74.48,74.59,74.47,74.56,7837.0,65.0354,65.1314,65.0266,65.1052,7837.0
2019-04-22 13:20:00,74.57,74.61,74.55,74.55,8913.0,65.114,65.1489,65.0965,65.0965,8913.0
2019-04-22 13:25:00,74.56,74.58,74.52,74.55,7768.0,65.1052,65.1227,65.0703,65.0965,7768.0
2019-04-22 13:30:00,74.55,74.59,74.52,74.59,7913.0,65.0965,65.1314,65.0703,65.1314,7913.0
2019-04-22 13:35:00,74.6,74.62,74.56,74.59,5431.0,65.1402,65.1576,65.1052,65.1314,5431.0
2019-04-22 13:40:00,74.59,74.62,74.57,74.59,8220.0,65.1314,65.1576,65.114,65.1314,8220.0
2019-04-22 13:45:00,74.59,74.61,74.58,74.58,5631.0,65.1314,65.1489,65.1227,65.1227,5631.0
2019-04-22 13:50:00,74.58,74.63,74.56,74.62,9422.0,65.1227,65.1664,65.1052,65.1576,9422.0
2019-04-22 13:55:00,74.62,74.63,74.55,74.56,7721.0,65.1576,65.1664,65.0965,65.1052,7721.0
2019-04-22 14:00:00,74.57,74.58,74.5,74.58,10217.0,65.114,65.1227,65.0528,65.1227,10217.0
2019-04-22 14:05:00,74.58,74.62,74.58,74.6,11319.0,65.1227,65.1576,65.1227,65.1402,11319.0
2019-04-22 14:10:00,74.59,74.61,74.57,74.58,6203.0,65.1314,65.1489,65.114,65.1227,6203.0
2019-04-22 14:15:00,74.57,74.62,74.55,74.59,9391.0,65.114,65.1576,65.0965,65.1314,9391.0
2019-04-22 14:20:00,74.59,74.68,74.59,74.68,8411.0,65.1314,65.21,65.1314,65.21,8411.0
2019-04-22 14:25:00,74.68,74.69,74.59,74.62,14520.0,65.21,65.2187,65.1314,65.1576,14520.0
2019-04-22 14:30:00,74.6,74.64,74.57,74.62,13613.0,65.1402,65.1751,65.114,65.1576,13613.0
2019-04-22 14:35:00,74.61,74.63,74.56,74.59,6920.0,65.1489,65.1664,65.1052,65.1314,6920.0
2019-04-22 14:40:00,74.6,74.62,74.56,74.58,9138.0,65.1402,65.1576,65.1052,65.1227,9138.0
2019-04-22 14:45:00,74.58,74.62,74.57,74.6,11150.0,65.1227,65.1576,65.114,65.1402,11150.0
2019-04-22 14:50:00,74.61,74.61,74.58,74.59,11684.0,65.1489,65.1489,65.1227,65.1314,11684.0
2019-04-22 14:55:00,74.59,74.63,74.57,74.6,16264.0,65.1314,65.1664,65.114,65.1402,16264.0
2019-04-22 15:00:00,74.6,74.61,74.54,74.56,9471.0,65.1402,65.1489,65.0878,65.1052,9471.0
2019-04-22 15:05:00,74.56,74.59,74.53,74.56,7410.0,65.1052,65.1314,65.079,65.1052,7410.0
2019-04-22 15:10:00,74.56,74.61,74.56,74.58,9560.0,65.1052,65.1489,65.1052,65.1227,9560.0
2019-04-22 15:15:00,74.58,74.58,74.52,74.55,15724.0,65.1227,65.1227,65.0703,65.0965,15724.0
2019-04-22 15:20:00,74.54,74.54,74.47,74.52,10822.0,65.0878,65.0878,65.0266,65.0703,10822.0
2019-04-22 15:25:00,74.52,74.52,74.48,74.48,17449.0,65.0703,65.0703,65.0354,65.0354,17449.0
2019-04-22 15:30:00,74.48,74.51,74.43,74.46,28410.0,65.0354,65.0616,64.9917,65.0179,28410.0
2019-04-22 15:35:00,74.46,74.5,74.45,74.48,23325.0,65.0179,65.0528,65.0092,65.0354,23325.0
2019-04-22 15:40:00,74.48,74.51,74.48,74.49,25604.0,65.0354,65.0616,65.0354,65.0441,25604.0
2019-04-22 15:45:00,74.48,74.51,74.48,74.5,44448.0,65.0354,65.0616,65.0354,65.0528,44448.0
2019-04-22 15:50:00,74.51,74.55,74.5,74.54,93360.0,65.0616,65.0965,65.0528,65.0878,93360.0
2019-04-22 15:55:00,74.53,74.6,74.53,74.57,114341.0,65.079,65.1402,65.079,65.114,114341.0
2019-04-23 09:30:00,74.65,74.65,74.35,74.39,54889.0,65.1838,65.1838,64.9219,64.9568,54889.0
2019-04-23 09:35:00,74.41,74.6,74.39,74.52,21898.0,64.9743,65.1402,64.9568,65.0703,21898.0
2019-04-23 09:40:00,74.54,74.6,74.49,74.58,11747.0,65.0878,65.1402,65.0441,65.1227,11747.0
2019-04-23 09:45:00,74.58,74.75,74.58,74.71,12734.0,65.1227,65.2711,65.1227,65.2362,12734.0
2019-04-23 09:50:00,74.71,74.86,74.7,74.8,12009.0,65.2362,65.3672,65.2275,65.3148,12009.0
2019-04-23 09:55:00,74.77,74.9,74.73,74.85,19314.0,65.2886,65.4021,65.2537,65.3585,19314.0
2019-04-23 10:00:00,74.87,74.93,74.86,74.91,16789.0,65.3759,65.4283,65.3672,65.4108,16789.0
2019-04-23 10:05:00,74.92,74.94,74.86,74.86,16478.0,65.4196,65.437,65.3672,65.3672,16478.0
2019-04-23 10:10:00,74.86,75.02,74.86,74.99,17055.0,65.3672,65.5069,65.3672,65.4807,17055.0
2019-04-23 10:15:00,74.98,75.06,74.96,75.01,18286.0,65.472,65.5418,65.4545,65.4982,18286.0
2019-04-23 10:20:00,75.02,75.1,75.0,75.03,13861.0,65.5069,65.5768,65.4894,65.5156,13861.0
2019-04-23 10:25:00,75.03,75.06,75.0,75.04,17489.0,65.5156,65.5418,65.4894,65.5244,17489.0
2019-04-23 10:30:00,75.04,75.09,75.0,75.02,18878.0,65.5244,65.568,65.4894,65.5069,18878.0
2019-04-23 10:35:00,75.01,75.09,75.0,75.09,27769.0,65.4982,65.568,65.4894,65.568,27769.0
2019-04-23 10:40:00,75.1,75.39,75.1,75.39,30314.0,65.5768,65.83,65.5768,65.83,30314.0
2019-04-23 10:45:00,75.39,75.43,75.27,75.28,69899.0,65.83,65.8649,65.7252,65.7339,69899.0
2019-04-23 10:50:00,75.28,75.39,75.28,75.36,19017.0,65.7339,65.83,65.7339,65.8038,19017.0
2019-04-23 10:55:00,75.35,75.41,75.31,75.4,10449.0,65.7951,65.8474,65.7601,65.8387,10449.0
2019-04-23 11:00:00,75.39,75.45,75.36,75.45,15365.0,65.83,65.8824,65.8038,65.8824,15365.0
2019-04-23 11:05:00,75.44,75.46,75.34,75.36,9508.0,65.8736,65.8911,65.7863,65.8038,9508.0
2019-04-23 11:10:00,75.36,75.5,75.35,75.5,11637.0,65.8038,65.926,65.7951,65.926,11637.0
2019-04-23 11:15:00,75.49,75.59,75.49,75.53,10221.0,65.9173,66.0046,65.9173,65.9522,10221.0
2019-04-23 11:20:00,75.52,75.62,75.5,75.57,25936.0,65.9435,66.0308,65.926,65.9872,25936.0
2019-04-23 11:25:00,75.56,75.66,75.56,75.64,10748.0,65.9784,66.0657,65.9784,66.0483,10748.0
2019-04-23 11:30:00,75.63,75.77,75.62,75.76,11531.0,66.0395,66.1618,66.0308,66.1531,11531.0
2019-04-23 11:35:00,75.76,75.78,75.72,75.73,7389.0,66.1531,66.1705,66.1181,66.1269,7389.0
2019-04-23 11:40:00,75.72,75.74,75.65,75.65,10454.0,66.1181,66.1356,66.057,66.057,10454.0
2019-04-23 11:45:00,75.65,75.67,75.59,75.67,12964.0,66.057,66.0745,66.0046,66.0745,12964.0
2019-04-23 11:50:00,75.68,75.76,75.66,75.73,10842.0,66.0832,66.1531,66.0657,66.1269,10842.0
2019-04-23 11:55:00,75.72,75.72,75.66,75.69,10789.0,66.1181,66.1181,66.0657,66.0919,10789.0
2019-04-23 12:00:00,75.7,75.79,75.7,75.74,11978.0,66.1007,66.1793,66.1007,66.1356,11978.0
2019-04-23 12:05:00,75.73,75.83,75.73,75.82,13092.0,66.1269,66.2142,66.1269,66.2055,13092.0
2019-04-23 12:10:00,75.81,75.83,75.75,75.75,11648.0,66.1967,66.2142,66.1443,66.1443,11648.0
2019-04-23 12:15:00,75.74,75.83,75.74,75.78,17225.0,66.1356,66.2142,66.1356,66.1705,17225.0
2019-04-23 12:20:00,75.79,75.79,75.7,75.72,14769.0,66.1793,66.1793,66.1007,66.1181,14769.0
2019-04-23 12:25:00,75.72,75.75,75.67,75.69,8316.0,66.1181,66.1443,66.0745,66.0919,8316.0
2019-04-23 12:30:00,75.69,75.74,75.68,75.73,15361.0,66.0919,66.1356,66.0832,66.1269,15361.0
2019-04-23 12:35:00,75.74,75.74,75.63,75.65,6793.0,66.1356,66.1356,66.0395,66.057,6793.0
2019-04-23 12:40:00,75.64,75.7,75.63,75.69,5132.0,66.0483,66.1007,66.0395,66.0919,5132.0
2019-04-23 12:45:00,75.69,75.72,75.68,75.71,8748.0,66.0919,66.1181,66.0832,66.1094,8748.0
2019-04-23 12:50:00,75.71,75.71,75.63,75.63,6146.0,66.1094,66.1094,66.0395,66.0395,6146.0
2019-04-23 12:55:00,75.64,75.72,75.61,75.7,10331.0,66.0483,66.1181,66.0221,66.1007,10331.0
2019-04-23 13:00:00,75.72,75.75,75.68,75.72,9352.0,66.1181,66.1443,66.0832,66.1181,9352.0
2019-04-23 13:05:00,75.71,75.71,75.66,75.7,5855.0,66.1094,66.1094,66.0657,66.1007,5855.0
2019-04-23 13:10:00,75.7,75.74,75.69,75.71,9108.0,66.1007,66.1356,66.0919,66.1094,9108.0
2019-04-23 13:15:00,75.71,75.76,75.67,75.76,6015.0,66.1094,66.1531,66.0745,66.1531,6015.0
2019-04-23 13:20:00,75.76,75.78,75.71,75.73,7753.0,66.1531,66.1705,66.1094,66.1269,7753.0
2019-04-23 13:25:00,75.74,75.76,75.65,75.65,7756.0,66.1356,66.1531,66.057,66.057,7756.0
2019-04-23 13:30:00,75.66,75.72,75.65,75.72,9399.0,66.0657,66.1181,66.057,66.1181,9399.0
2019-04-23 13:35:00,75.71,75.72,75.66,75.69,5094.0,66.1094,66.1181,66.0657,66.0919,5094.0
2019-04-23 13:40:00,75.69,75.72,75.68,75.7,5044.0,66.0919,66.1181,66.0832,66.1007,5044.0
2019-04-23 13:45:00,75.69,75.73,75.68,75.71,9306.0,66.0919,66.1269,66.0832,66.1094,9306.0
2019-04-23 13:50:00,75.71,75.72,75.63,75.63,10917.0,66.1094,66.1181,66.0395,66.0395,10917.0
2019-04-23 13:55:00,75.63,75.64,75.59,75.59,12083.0,66.0395,66.0483,66.0046,66.0046,12083.0
2019-04-23 14:00:00,75.6,75.65,75.58,75.64,9769.0,66.0134,66.057,65.9959,66.0483,9769.0
2019-04-23 14:05:00,75.65,75.69,75.65,75.68,12175.0,66.057,66.0919,66.057,66.0832,12175.0
2019-04-23 14:10:00,75.69,75.74,75.68,75.73,8792.0,66.0919,66.1356,66.0832,66.1269,8792.0
2019-04-23 14:15:00,75.73,75.74,75.69,75.73,7561.0,66.1269,66.1356,66.0919,66.1269,7561.0
2019-04-23 14:20:00,75.73,75.74,75.71,75.72,5070.0,66.1269,66.1356,66.1094,66.1181,5070.0
2019-04-23 14:25:00,75.71,75.78,75.71,75.72,7952.0,66.1094,66.1705,66.1094,66.1181,7952.0
2019-04-23 14:30:00,75.72,75.74,75.71,75.72,3275.0,66.1181,66.1356,66.1094,66.1181,3275.0
2019-04-23 14:35:00,75.72,75.73,75.69,75.7,7782.0,66.1181,66.1269,66.0919,66.1007,7782.0
2019-04-23 14:40:00,75.71,75.71,75.62,75.62,7783.0,66.1094,66.1094,66.0308,66.0308,7783.0
2019-04-23 14:45:00,75.62,75.63,75.32,75.49,93095.0,66.0308,66.0395,65.7689,65.9173,93095.0
2019-04-23 14:50:00,75.5,75.5,75.4,75.48,13678.0,65.926,65.926,65.8387,65.9086,13678.0
2019-04-23 14:55:00,75.48,75.57,75.47,75.53,14171.0,65.9086,65.9872,65.8998,65.9522,14171.0
2019-04-23 15:00:00,75.51,75.58,75.49,75.56,22268.0,65.9348,65.9959,65.9173,65.9784,22268.0
2019-04-23 15:05:00,75.56,75.61,75.56,75.58,8518.0,65.9784,66.0221,65.9784,65.9959,8518.0
2019-04-23 15:10:00,75.58,75.61,75.56,75.59,20326.0,65.9959,66.0221,65.9784,66.0046,20326.0
2019-04-23 15:15:00,75.58,75.63,75.57,75.63,13869.0,65.9959,66.0395,65.9872,66.0395,13869.0
2019-04-23 15:20:00,75.62,75.63,75.59,75.62,20981.0,66.0308,66.0395,66.0046,66.0308,20981.0
2019-04-23 15:25:00,75.6,75.61,75.55,75.58,30432.0,66.0134,66.0221,65.9697,65.9959,30432.0
2019-04-23 15:30:00,75.57,75.61,75.55,75.59,26524.0,65.9872,66.0221,65.9697,66.0046,26524.0
2019-04-23 15:35:00,75.6,75.64,75.57,75.62,13574.0,66.0134,66.0483,65.9872,66.0308,13574.0
2019-04-23 15:40:00,75.62,75.65,75.6,75.65,23117.0,66.0308,66.057,66.0134,66.057,23117.0
2019-04-23 15:45:00,75.65,75.7,75.65,75.69,54448.0,66.057,66.1007,66.057,66.0919,54448.0
2019-04-23 15:50:00,75.68,75.76,75.67,75.75,47729.0,66.0832,66.1531,66.0745,66.1443,47729.0
2019-04-23 15:55:00,75.75,75.79,75.68,75.69,104499.0,66.1443,66.1793,66.0832,66.0919,104499.0
2019-04-24 09:30:00,75.67,75.8,75.36,75.44,31756.0,66.0745,66.188,65.8038,65.8736,31756.0
2019-04-24 09:35:00,75.43,75.59,75.42,75.5,8100.0,65.8649,66.0046,65.8562,65.926,8100.0
2019-04-24 09:40:00,75.52,75.66,75.49,75.66,5154.0,65.9435,66.0657,65.9173,66.0657,5154.0
2019-04-24 09:45:00,75.65,75.65,75.44,75.5,13529.0,66.057,66.057,65.8736,65.926,13529.0
2019-04-24 09:50:00,75.49,75.5,75.35,75.39,12977.0,65.9173,65.926,65.7951,65.83,12977.0
2019-04-24 09:55:00,75.39,75.42,75.36,75.4,7357.0,65.83,65.8562,65.8038,65.8387,7357.0
2019-04-24 10:00:00,75.4,75.43,75.34,75.39,16244.0,65.8387,65.8649,65.7863,65.83,16244.0
2019-04-24 10:05:00,75.37,75.4,75.35,75.38,41383.0,65.8125,65.8387,65.7951,65.8213,41383.0
2019-04-24 10:10:00,75.37,75.43,75.36,75.42,13701.0,65.8125,65.8649,65.8038,65.8562,13701.0
2019-04-24 10:15:00,75.42,75.46,75.4,75.44,10497.0,65.8562,65.8911,65.8387,65.8736,10497.0
2019-04-24 10:20:00,75.45,75.45,75.39,75.45,9138.0,65.8824,65.8824,65.83,65.8824,9138.0
2019-04-24 10:25:00,75.45,75.5,75.44,75.46,18487.0,65.8824,65.926,65.8736,65.8911,18487.0
2019-04-24 10:30:00,75.44,75.45,75.41,75.43,13414.0,65.8736,65.8824,65.8474,65.8649,13414.0
2019-04-24 10:35:00,75.43,75.47,75.38,75.38,10549.0,65.8649,65.8998,65.8213,65.8213,10549.0
2019-04-24 10:40:00,75.39,75.47,75.38,75.43,10826.0,65.83,65.8998,65.8213,65.8649,10826.0
2019-04-24 10:45:00,75.42,75.43,75.38,75.38,19469.0,65.8562,65.8649,65.8213,65.8213,19469.0
2019-04-24 10:50:00,75.38,75.47,75.37,75.42,14707.0,65.8213,65.8998,65.8125,65.8562,14707.0
2019-04-24 10:55:00,75.42,75.43,75.39,75.42,10656.0,65.8562,65.8649,65.83,65.8562,10656.0
2019-04-24 11:00:00,75.42,75.44,75.41,75.42,14317.0,65.8562,65.8736,65.8474,65.8562,14317.0
2019-04-24 11:05:00,75.42,75.43,75.36,75.39,11004.0,65.8562,65.8649,65.8038,65.83,11004.0
2019-04-24 11:10:00,75.39,75.41,75.35,75.4,11225.0,65.83,65.8474,65.7951,65.8387,11225.0
2019-04-24 11:15:00,75.4,75.45,75.38,75.41,61929.0,65.8387,65.8824,65.8213,65.8474,61929.0
2019-04-24 11:20:00,75.41,75.48,75.39,75.44,46843.0,65.8474,65.9086,65.83,65.8736,46843.0
2019-04-24 11:25:00,75.43,75.47,75.41,75.43,23946.0,65.8649,65.8998,65.8474,65.8649,23946.0
2019-04-24 11:30:00,75.43,75.46,75.41,75.45,8911.0,65.8649,65.8911,65.8474,65.8824,8911.0
2019-04-24 11:35:00,75.46,75.58,75.45,75.58,47157.0,65.8911,65.9959,65.8824,65.9959,47157.0
2019-04-24 11:40:00,75.59,75.63,75.58,75.63,8748.0,66.0046,66.0395,65.9959,66.0395,8748.0
2019-04-24 11:45:00,75.63,75.63,75.55,75.55,22252.0,66.0395,66.0395,65.9697,65.9697,22252.0
2019-04-24 11:50:00,75.55,75.57,75.52,75.57,20372.0,65.9697,65.9872,65.9435,65.9872,20372.0
2019-04-24 11:55:00,75.58,75.61,75.56,75.57,7131.0,65.9959,66.0221,65.9784,65.9872,7131.0
2019-04-24 12:00:00,75.56,75.57,75.45,75.46,8720.0,65.9784,65.9872,65.8824,65.8911,8720.0
2019-04-24 12:05:00,75.46,75.47,75.4,75.42,11392.0,65.8911,65.8998,65.8387,65.8562,11392.0
2019-04-24 12:10:00,75.43,75.52,75.43,75.45,9062.0,65.8649,65.9435,65.8649,65.8824,9062.0
2019-04-24 12:15:00,75.44,75.45,75.37,75.37,4723.0,65.8736,65.8824,65.8125,65.8125,4723.0
2019-04-24 12:20:00,75.38,75.44,75.38,75.41,6450.0,65.8213,65.8736,65.8213,65.8474,6450.0
2019-04-24 12:25:00,75.4,75.42,75.39,75.41,4383.0,65.8387,65.8562,65.83,65.8474,4383.0
2019-04-24 12:30:00,75.41,75.51,75.41,75.44,6612.0,65.8474,65.9348,65.8474,65.8736,6612.0
2019-04-24 12:35:00,75.44,75.46,75.43,75.43,4643.0,65.8736,65.8911,65.8649,65.8649,4643.0
2019-04-24 12:40:00,75.42,75.44,75.42,75.42,5789.0,65.8562,65.8736,65.8562,65.8562,5789.0
2019-04-24 12:45:00,75.42,75.43,75.38,75.38,4300.0,65.8562,65.8649,65.8213,65.8213,4300.0
2019-04-24 12:50:00,75.38,75.39,75.34,75.34,6143.0,65.8213,65.83,65.7863,65.7863,6143.0
2019-04-24 12:55:00,75.33,75.34,75.28,75.31,16364.0,65.7776,65.7863,65.7339,65.7601,16364.0
2019-04-24 13:00:00,75.31,75.32,75.29,75.3,12599.0,65.7601,65.7689,65.7427,65.7514,12599.0
2019-04-24 13:05:00,75.31,75.31,75.18,75.18,6324.0,65.7601,65.7601,65.6466,65.6466,6324.0
2019-04-24 13:10:00,75.19,75.2,75.12,75.13,10819.0,65.6553,65.6641,65.5942,65.603,10819.0
2019-04-24 13:15:00,75.15,75.2,75.13,75.18,8149.0,65.6204,65.6641,65.603,65.6466,8149.0
2019-04-24 13:20:00,75.19,75.24,75.19,75.24,4500.0,65.6553,65.699,65.6553,65.699,4500.0
2019-04-24 13:25:00,75.22,75.22,75.16,75.17,5358.0,65.6815,65.6815,65.6291,65.6379,5358.0
2019-04-24 13:30:00,75.17,75.19,75.12,75.14,11216.0,65.6379,65.6553,65.5942,65.6117,11216.0
2019-04-24 13:35:00,75.13,75.14,75.07,75.07,7494.0,65.603,65.6117,65.5506,65.5506,7494.0
2019-04-24 13:40:00,75.07,75.07,75.01,75.02,5552.0,65.5506,65.5506,65.4982,65.5069,5552.0
2019-04-24 13:45:00,75.02,75.09,75.01,75.04,6410.0,65.5069,65.568,65.4982,65.5244,6410.0
2019-04-24 13:50:00,75.03,75.06,74.98,75.04,10948.0,65.5156,65.5418,65.472,65.5244,10948.0
2019-04-24 13:55:00,75.05,75.11,75.04,75.1,9300.0,65.5331,65.5855,65.5244,65.5768,9300.0
2019-04-24 14:00:00,75.1,75.1,75.04,75.04,8367.0,65.5768,65.5768,65.5244,65.5244,8367.0
2019-04-24 14:05:00,75.04,75.04,74.99,75.04,13435.0,65.5244,65.5244,65.4807,65.5244,13435.0
2019-04-24 14:10:00,75.04,75.11,75.03,75.11,8380.0,65.5244,65.5855,65.5156,65.5855,8380.0
2019-04-24 14:15:00,75.12,75.14,75.11,75.12,7076.0,65.5942,65.6117,65.5855,65.5942,7076.0
2019-04-24 14:20:00,75.13,75.2,75.12,75.18,10856.0,65.603,65.6641,65.5942,65.6466,10856.0
2019-04-24 14:25:00,75.17,75.21,75.16,75.17,6113.0,65.6379,65.6728,65.6291,65.6379,6113.0
2019-04-24 14:30:00,75.18,75.24,75.18,75.24,6332.0,65.6466,65.699,65.6466,65.699,6332.0
2019-04-24 14:35:00,75.25,75.25,75.18,75.2,11857.0,65.7077,65.7077,65.6466,65.6641,11857.0
2019-04-24 14:40:00,75.2,75.24,75.19,75.21,7616.0,65.6641,65.699,65.6553,65.6728,7616.0
2019-04-24 14:45:00,75.22,75.3,75.22,75.29,9459.0,65.6815,65.7514,65.6815,65.7427,9459.0
2019-04-24 14:50:00,75.31,75.32,75.27,75.31,7499.0,65.7601,65.7689,65.7252,65.7601,7499.0
2019-04-24 14:55:00,75.31,75.31,75.27,75.28,15100.0,65.7601,65.7601,65.7252,65.7339,15100.0
2019-04-24 15:00:00,75.28,75.31,75.27,75.28,10283.0,65.7339,65.7601,65.7252,65.7339,10283.0
2019-04-24 15:05:00,75.27,75.33,75.26,75.33,8023.0,65.7252,65.7776,65.7165,65.7776,8023.0
2019-04-24 15:10:00,75.34,75.35,75.33,75.34,6307.0,65.7863,65.7951,65.7776,65.7863,6307.0
2019-04-24 15:15:00,75.36,75.36,75.33,75.35,6457.0,65.8038,65.8038,65.7776,65.7951,6457.0
2019-04-24 15:20:00,75.35,75.36,75.31,75.34,8511.0,65.7951,65.8038,65.7601,65.7863,8511.0
2019-04-24 15:25:00,75.33,75.37,75.3,75.35,17569.0,65.7776,65.8125,65.7514,65.7951,17569.0
2019-04-24 15:30:00,75.35,75.36,75.25,75.26,13994.0,65.7951,65.8038,65.7077,65.7165,13994.0
2019-04-24 15:35:00,75.27,75.31,75.24,75.25,13324.0,65.7252,65.7601,65.699,65.7077,13324.0
2019-04-24 15:40:00,75.25,75.29,75.22,75.28,17706.0,65.7077,65.7427,65.6815,65.7339,17706.0
2019-04-24 15:45:00,75.28,75.31,75.24,75.3,34771.0,65.7339,65.7601,65.699,65.7514,34771.0
2019-04-24 15:50:00,75.29,75.3,75.16,75.19,51947.0,65.7427,65.7514,65.6291,65.6553,51947.0
2019-04-24 15:55:00,75.19,75.21,75.05,75.09,139038.0,65.6553,65.6728,65.5331,65.568,139038.0
2019-04-25 09:30:00,75.0,75.0,74.64,74.82,25774.0,65.4894,65.4894,65.1751,65.3323,25774.0
2019-04-25 09:35:00,74.82,74.93,74.73,74.77,16026.0,65.3323,65.4283,65.2537,65.2886,16026.0
2019-04-25 09:40:00,74.8,74.9,74.63,74.67,9136.0,65.3148,65.4021,65.1664,65.2013,9136.0
2019-04-25 09:45:00,74.65,74.81,74.65,74.74,9665.0,65.1838,65.3235,65.1838,65.2624,9665.0
2019-04-25 09:50:00,74.74,74.74,74.68,74.73,5220.0,65.2624,65.2624,65.21,65.2537,5220.0
2019-04-25 09:55:00,74.7,74.87,74.69,74.81,6519.0,65.2275,65.3759,65.2187,65.3235,6519.0
2019-04-25 10:00:00,74.81,74.89,74.78,74.89,8062.0,65.3235,65.3934,65.2973,65.3934,8062.0
2019-04-25 10:05:00,74.88,74.89,74.81,74.83,10268.0,65.3847,65.3934,65.3235,65.341,10268.0
2019-04-25 10:10:00,74.84,74.86,74.72,74.74,8478.0,65.3497,65.3672,65.2449,65.2624,8478.0
2019-04-25 10:15:00,74.73,74.8,74.67,74.8,6147.0,65.2537,65.3148,65.2013,65.3148,6147.0
2019-04-25 10:20:00,74.78,74.78,74.67,74.75,9349.0,65.2973,65.2973,65.2013,65.2711,9349.0
2019-04-25 10:25:00,74.76,74.76,74.65,74.69,6632.0,65.2799,65.2799,65.1838,65.2187,6632.0
2019-04-25 10:30:00,74.69,74.69,74.55,74.59,15719.0,65.2187,65.2187,65.0965,65.1314,15719.0
2019-04-25 10:35:00,74.59,74.72,74.59,74.71,6913.0,65.1314,65.2449,65.1314,65.2362,6913.0
2019-04-25 10:40:00,74.71,74.77,74.63,74.7,13023.0,65.2362,65.2886,65.1664,65.2275,13023.0
2019-04-25 10:45:00,74.71,74.81,74.68,74.75,34926.0,65.2362,65.3235,65.21,65.2711,34926.0
2019-04-25 10:50:00,74.76,74.82,74.7,74.72,14769.0,65.2799,65.3323,65.2275,65.2449,14769.0
2019-04-25 10:55:00,74.72,74.74,74.64,74.72,50760.0,65.2449,65.2624,65.1751,65.2449,50760.0
2019-04-25 11:00:00,74.74,74.87,74.74,74.78,21589.0,65.2624,65.3759,65.2624,65.2973,21589.0
2019-04-25 11:05:00,74.78,74.79,74.65,74.7,27595.0,65.2973,65.3061,65.1838,65.2275,27595.0
2019-04-25 11:10:00,74.7,74.74,74.67,74.71,19405.0,65.2275,65.2624,65.2013,65.2362,19405.0
2019-04-25 11:15:00,74.71,74.74,74.68,74.73,9865.0,65.2362,65.2624,65.21,65.2537,9865.0
2019-04-25 11:20:00,74.72,74.82,74.71,74.72,15519.0,65.2449,65.3323,65.2362,65.2449,15519.0
2019-04-25 11:25:00,74.72,74.86,74.72,74.79,20705.0,65.2449,65.3672,65.2449,65.3061,20705.0
2019-04-25 11:30:00,74.8,74.87,74.8,74.87,32432.0,65.3148,65.3759,65.3148,65.3759,32432.0
2019-04-25 11:35:00,74.87,75.01,74.82,75.0,22956.0,65.3759,65.4982,65.3323,65.4894,22956.0
2019-04-25 11:40:00,75.0,75.03,74.97,75.01,40140.0,65.4894,65.5156,65.4632,65.4982,40140.0
2019-04-25 11:45:00,75.01,75.01,74.94,75.01,14635.0,65.4982,65.4982,65.437,65.4982,14635.0
2019-04-25 11:50:00,75.01,75.06,75.0,75.03,17854.0,65.4982,65.5418,65.4894,65.5156,17854.0
2019-04-25 11:55:00,75.03,75.06,75.02,75.04,63562.0,65.5156,65.5418,65.5069,65.5244,63562.0
2019-04-25 12:00:00,75.04,75.08,75.01,75.03,18795.0,65.5244,65.5593,65.4982,65.5156,18795.0
2019-04-25 12:05:00,75.02,75.09,75.0,75.01,10594.0,65.5069,65.568,65.4894,65.4982,10594.0
2019-04-25 12:10:00,75.01,75.07,75.0,75.05,9224.0,65.4982,65.5506,65.4894,65.5331,9224.0
2019-04-25 12:15:00,75.05,75.14,75.0,75.13,41181.0,65.5331,65.6117,65.4894,65.603,41181.0
2019-04-25 12:20:00,75.12,75.18,75.12,75.12,18671.0,65.5942,65.6466,65.5942,65.5942,18671.0
2019-04-25 12:25:00,75.09,75.21,75.09,75.16,15116.0,65.568,65.6728,65.568,65.6291,15116.0
2019-04-25 12:30:00,75.17,75.21,75.16,75.2,12558.0,65.6379,65.6728,65.6291,65.6641,12558.0
2019-04-25 12:35:00,75.2,75.28,75.19,75.25,17173.0,65.6641,65.7339,65.6553,65.7077,17173.0
2019-04-25 12:40:00,75.25,75.25,75.15,75.16,21192.0,65.7077,65.7077,65.6204,65.6291,21192.0
2019-04-25 12:45:00,75.16,75.19,75.11,75.17,20315.0,65.6291,65.6553,65.5855,65.6379,20315.0
2019-04-25 12:50:00,75.16,75.31,75.16,75.26,17149.0,65.6291,65.7601,65.6291,65.7165,17149.0
2019-04-25 12:55:00,75.26,75.26,75.2,75.23,9693.0,65.7165,65.7165,65.6641,65.6903,9693.0
2019-04-25 13:00:00,75.23,75.28,75.22,75.23,12452.0,65.6903,65.7339,65.6815,65.6903,12452.0
2019-04-25 13:05:00,75.23,75.3,75.22,75.3,9286.0,65.6903,65.7514,65.6815,65.7514,9286.0
2019-04-25 13:10:00,75.3,75.36,75.27,75.36,9771.0,65.7514,65.8038,65.7252,65.8038,9771.0
2019-04-25 13:15:00,75.35,75.35,75.31,75.34,9806.0,65.7951,65.7951,65.7601,65.7863,9806.0
2019-04-25 13:20:00,75.36,75.4,75.36,75.37,15128.0,65.8038,65.8387,65.8038,65.8125,15128.0
2019-04-25 13:25:00,75.36,75.43,75.36,75.42,15001.0,65.8038,65.8649,65.8038,65.8562,15001.0
2019-04-25 13:30:00,75.42,75.48,75.42,75.46,12824.0,65.8562,65.9086,65.8562,65.8911,12824.0
2019-04-25 13:35:00,75.45,75.48,75.44,75.47,15175.0,65.8824,65.9086,65.8736,65.8998,15175.0
2019-04-25 13:40:00,75.47,75.51,75.47,75.51,12464.0,65.8998,65.9348,65.8998,65.9348,12464.0
2019-04-25 13:45:00,75.51,75.55,75.49,75.54,18503.0,65.9348,65.9697,65.9173,65.961,18503.0
2019-04-25 13:50:00,75.54,75.57,75.54,75.55,36864.0,65.961,65.9872,65.961,65.9697,36864.0
2019-04-25 13:55:00,75.55,75.64,75.54,75.64,19360.0,65.9697,66.0483,65.961,66.0483,19360.0
2019-04-25 14:00:00,75.64,75.73,75.64,75.71,15921.0,66.0483,66.1269,66.0483,66.1094,15921.0
2019-04-25 14:05:00,75.71,75.73,75.63,75.64,17632.0,66.1094,66.1269,66.0395,66.0483,17632.0
2019-04-25 14:10:00,75.64,75.64,75.62,75.64,9287.0,66.0483,66.0483,66.0308,66.0483,9287.0
2019-04-25 14:15:00,75.64,75.68,75.63,75.68,16198.0,66.0483,66.0832,66.0395,66.0832,16198.0
2019-04-25 14:20:00,75.68,75.69,75.67,75.69,7938.0,66.0832,66.0919,66.0745,66.0919,7938.0
2019-04-25 14:25:00,75.69,75.69,75.68,75.69,5300.0,66.0919,66.0919,66.0832,66.0919,5300.0
2019-04-25 14:30:00,75.69,75.71,75.67,75.71,26500.0,66.0919,66.1094,66.0745,66.1094,26500.0
2019-04-25 14:35:00,75.71,75.75,75.71,75.75,27471.0,66.1094,66.1443,66.1094,66.1443,27471.0
2019-04-25 14:40:00,75.75,75.77,75.74,75.75,25464.0,66.1443,66.1618,66.1356,66.1443,25464.0
2019-04-25 14:45:00,75.75,75.75,75.67,75.68,18514.0,66.1443,66.1443,66.0745,66.0832,18514.0
2019-04-25 14:50:00,75.67,75.68,75.64,75.66,17364.0,66.0745,66.0832,66.0483,66.0657,17364.0
2019-04-25 14:55:00,75.66,75.67,75.59,75.62,11788.0,66.0657,66.0745,66.0046,66.0308,11788.0
2019-04-25 15:00:00,75.61,75.63,75.56,75.57,18315.0,66.0221,66.0395,65.9784,65.9872,18315.0
2019-04-25 15:05:00,75.56,75.6,75.55,75.55,24923.0,65.9784,66.0134,65.9697,65.9697,24923.0
2019-04-25 15:10:00,75.56,75.6,75.55,75.58,14330.0,65.9784,66.0134,65.9697,65.9959,14330.0
2019-04-25 15:15:00,75.59,75.66,75.58,75.63,16569.0,66.0046,66.0657,65.9959,66.0395,16569.0
2019-04-25 15:20:00,75.63,75.63,75.5,75.51,47661.0,66.0395,66.0395,65.926,65.9348,47661.0
2019-04-25 15:25:00,75.51,75.65,75.5,75.64,17358.0,65.9348,66.057,65.926,66.0483,17358.0
2019-04-25 15:30:00,75.64,75.76,75.64,75.69,31802.0,66.0483,66.1531,66.0483,66.0919,31802.0
2019-04-25 15:35:00,75.69,75.73,75.68,75.73,27273.0,66.0919,66.1269,66.0832,66.1269,27273.0
2019-04-25 15:40:00,75.73,75.82,75.71,75.81,30016.0,66.1269,66.2055,66.1094,66.1967,30016.0
2019-04-25 15:45:00,75.81,75.85,75.76,75.77,50996.0,66.1967,66.2317,66.1531,66.1618,50996.0
2019-04-25 15:50:00,75.77,75.81,75.74,75.76,88672.0,66.1618,66.1967,66.1356,66.1531,88672.0
2019-04-25 15:55:00,75.76,75.79,75.59,75.6,160678.0,66.1531,66.1793,66.0046,66.0134,160678.0
2019-04-26 09:30:00,75.73,76.0,75.67,75.67,46165.0,66.1269,66.3626,66.0745,66.0745,46165.0
2019-04-26 09:35:00,75.66,75.79,75.5,75.53,23445.0,66.0657,66.1793,65.926,65.9522,23445.0
2019-04-26 09:40:00,75.54,75.76,75.54,75.72,7255.0,65.961,66.1531,65.961,66.1181,7255.0
2019-04-26 09:45:00,75.7,75.74,75.67,75.69,20295.0,66.1007,66.1356,66.0745,66.0919,20295.0
2019-04-26 09:50:00,75.7,75.75,75.62,75.65,13568.0,66.1007,66.1443,66.0308,66.057,13568.0
2019-04-26 09:55:00,75.63,75.7,75.62,75.68,12997.0,66.0395,66.1007,66.0308,66.0832,12997.0
2019-04-26 10:00:00,75.66,75.66,75.54,75.58,42568.0,66.0657,66.0657,65.961,65.9959,42568.0
2019-04-26 10:05:00,75.59,75.66,75.51,75.56,15738.0,66.0046,66.0657,65.9348,65.9784,15738.0
2019-04-26 10:10:00,75.55,75.62,75.53,75.53,11800.0,65.9697,66.0308,65.9522,65.9522,11800.0
2019-04-26 10:15:00,75.55,75.73,75.55,75.69,15918.0,65.9697,66.1269,65.9697,66.0919,15918.0
2019-04-26 10:20:00,75.7,75.79,75.67,75.69,42086.0,66.1007,66.1793,66.0745,66.0919,42086.0
2019-04-26 10:25:00,75.7,75.77,75.66,75.76,19061.0,66.1007,66.1618,66.0657,66.1531,19061.0
2019-04-26 10:30:00,75.76,75.78,75.7,75.76,9879.0,66.1531,66.1705,66.1007,66.1531,9879.0
2019-04-26 10:35:00,75.77,75.79,75.73,75.73,10121.0,66.1618,66.1793,66.1269,66.1269,10121.0
2019-04-26 10:40:00,75.73,75.77,75.7,75.76,8768.0,66.1269,66.1618,66.1007,66.1531,8768.0
2019-04-26 10:45:00,75.77,75.77,75.71,75.71,8229.0,66.1618,66.1618,66.1094,66.1094,8229.0
2019-04-26 10:50:00,75.7,75.75,75.64,75.68,24005.0,66.1007,66.1443,66.0483,66.0832,24005.0
2019-04-26 10:55:00,75.67,75.73,75.6,75.73,12721.0,66.0745,66.1269,66.0134,66.1269,12721.0
2019-04-26 11:00:00,75.75,75.75,75.66,75.66,15269.0,66.1443,66.1443,66.0657,66.0657,15269.0
2019-04-26 11:05:00,75.66,75.78,75.64,75.78,10226.0,66.0657,66.1705,66.0483,66.1705,10226.0
2019-04-26 11:10:00,75.78,75.8,75.76,75.77,15731.0,66.1705,66.188,66.1531,66.1618,15731.0
2019-04-26 11:15:00,75.77,75.81,75.76,75.81,7888.0,66.1618,66.1967,66.1531,66.1967,7888.0
2019-04-26 11:20:00,75.81,75.87,75.79,75.87,13083.0,66.1967,66.2491,66.1793,66.2491,13083.0
2019-04-26 11:25:00,75.87,75.93,75.86,75.92,23236.0,66.2491,66.3015,66.2404,66.2928,23236.0
2019-04-26 11:30:00,75.93,75.93,75.9,75.93,8952.0,66.3015,66.3015,66.2753,66.3015,8952.0
2019-04-26 11:35:00,75.92,75.92,75.83,75.84,10006.0,66.2928,66.2928,66.2142,66.2229,10006.0
2019-04-26 11:40:00,75.84,75.9,75.83,75.86,19800.0,66.2229,66.2753,66.2142,66.2404,19800.0
2019-04-26 11:45:00,75.89,75.9,75.84,75.84,6937.0,66.2666,66.2753,66.2229,66.2229,6937.0
2019-04-26 11:50:00,75.84,75.89,75.83,75.88,5613.0,66.2229,66.2666,66.2142,66.2578,5613.0
2019-04-26 11:55:00,75.88,75.89,75.83,75.86,5500.0,66.2578,66.2666,66.2142,66.2404,5500.0
2019-04-26 12:00:00,75.87,75.88,75.83,75.85,5559.0,66.2491,66.2578,66.2142,66.2317,5559.0
2019-04-26 12:05:00,75.84,75.88,75.84,75.85,4709.0,66.2229,66.2578,66.2229,66.2317,4709.0
2019-04-26 12:10:00,75.86,75.87,75.82,75.86,7336.0,66.2404,66.2491,66.2055,66.2404,7336.0
2019-04-26 12:15:00,75.86,75.86,75.78,75.8,10621.0,66.2404,66.2404,66.1705,66.188,10621.0
2019-04-26 12:20:00,75.81,75.81,75.76,75.79,4215.0,66.1967,66.1967,66.1531,66.1793,4215.0
2019-04-26 12:25:00,75.79,75.8,75.77,75.77,5755.0,66.1793,66.188,66.1618,66.1618,5755.0
2019-04-26 12:30:00,75.77,75.91,75.76,75.84,9783.0,66.1618,66.284,66.1531,66.2229,9783.0
2019-04-26 12:35:00,75.84,75.88,75.84,75.84,27483.0,66.2229,66.2578,66.2229,66.2229,27483.0
2019-04-26 12:40:00,75.84,75.85,75.76,75.76,4361.0,66.2229,66.2317,66.1531,66.1531,4361.0
2019-04-26 12:45:00,75.76,75.78,75.71,75.74,8879.0,66.1531,66.1705,66.1094,66.1356,8879.0
2019-04-26 12:50:00,75.75,75.83,75.73,75.78,9907.0,66.1443,66.2142,66.1269,66.1705,9907.0
2019-04-26 12:55:00,75.78,75.84,75.78,75.82,8994.0,66.1705,66.2229,66.1705,66.2055,8994.0
2019-04-26 13:00:00,75.81,75.82,75.79,75.8,8311.0,66.1967,66.2055,66.1793,66.188,8311.0
2019-04-26 13:05:00,75.81,75.84,75.8,75.83,5458.0,66.1967,66.2229,66.188,66.2142,5458.0
2019-04-26 13:10:00,75.82,75.87,75.82,75.84,13784.0,66.2055,66.2491,66.2055,66.2229,13784.0
2019-04-26 13:15:00,75.83,75.9,75.82,75.9,7689.0,66.2142,66.2753,66.2055,66.2753,7689.0
2019-04-26 13:20:00,75.9,75.9,75.84,75.87,9296.0,66.2753,66.2753,66.2229,66.2491,9296.0
2019-04-26 13:25:00,75.87,75.88,75.87,75.87,2706.0,66.2491,66.2578,66.2491,66.2491,2706.0
2019-04-26 13:30:00,75.87,75.9,75.85,75.89,8646.0,66.2491,66.2753,66.2317,66.2666,8646.0
2019-04-26 13:35:00,75.89,75.89,75.85,75.89,5202.0,66.2666,66.2666,66.2317,66.2666,5202.0
2019-04-26 13:40:00,75.88,75.88,75.85,75.88,4680.0,66.2578,66.2578,66.2317,66.2578,4680.0
2019-04-26 13:45:00,75.88,75.92,75.88,75.91,47840.0,66.2578,66.2928,66.2578,66.284,47840.0
2019-04-26 13:50:00,75.91,75.94,75.84,75.86,44091.0,66.284,66.3102,66.2229,66.2404,44091.0
2019-04-26 13:55:00,75.87,75.88,75.81,75.83,4952.0,66.2491,66.2578,66.1967,66.2142,4952.0
2019-04-26 14:00:00,75.84,75.85,75.71,75.73,10778.0,66.2229,66.2317,66.1094,66.1269,10778.0
2019-04-26 14:05:00,75.74,75.81,75.74,75.78,5150.0,66.1356,66.1967,66.1356,66.1705,5150.0
2019-04-26 14:10:00,75.8,75.81,75.77,75.79,7957.0,66.188,66.1967,66.1618,66.1793,7957.0
2019-04-26 14:15:00,75.79,75.8,75.77,75.8,10177.0,66.1793,66.188,66.1618,66.188,10177.0
2019-04-26 14:20:00,75.8,75.81,75.77,75.8,8418.0,66.188,66.1967,66.1618,66.188,8418.0
2019-04-26 14:25:00,75.8,75.84,75.78,75.78,13493.0,66.188,66.2229,66.1705,66.1705,13493.0
2019-04-26 14:30:00,75.78,75.79,75.76,75.77,6084.0,66.1705,66.1793,66.1531,66.1618,6084.0
2019-04-26 14:35:00,75.78,75.83,75.78,75.82,7092.0,66.1705,66.2142,66.1705,66.2055,7092.0
2019-04-26 14:40:00,75.82,75.85,75.8,75.84,7130.0,66.2055,66.2317,66.188,66.2229,7130.0
2019-04-26 14:45:00,75.85,75.85,75.76,75.79,4837.0,66.2317,66.2317,66.1531,66.1793,4837.0
2019-04-26 14:50:00,75.78,75.83,75.77,75.81,9509.0,66.1705,66.2142,66.1618,66.1967,9509.0
2019-04-26 14:55:00,75.81,75.87,75.79,75.87,6984.0,66.1967,66.2491,66.1793,66.2491,6984.0
2019-04-26 15:00:00,75.87,75.94,75.87,75.94,12603.0,66.2491,66.3102,66.2491,66.3102,12603.0
2019-04-26 15:05:00,75.94,75.96,75.86,75.89,32254.0,66.3102,66.3277,66.2404,66.2666,32254.0
2019-04-26 15:10:00,75.88,75.89,75.84,75.85,4523.0,66.2578,66.2666,66.2229,66.2317,4523.0
2019-04-26 15:15:00,75.86,75.89,75.83,75.88,11784.0,66.2404,66.2666,66.2142,66.2578,11784.0
2019-04-26 15:20:00,75.88,75.89,75.84,75.87,60283.0,66.2578,66.2666,66.2229,66.2491,60283.0
2019-04-26 15:25:00,75.87,75.95,75.87,75.94,13769.0,66.2491,66.319,66.2491,66.3102,13769.0
2019-04-26 15:30:00,75.93,75.96,75.89,75.95,10073.0,66.3015,66.3277,66.2666,66.319,10073.0
2019-04-26 15:35:00,75.95,76.02,75.94,76.01,16027.0,66.319,66.3801,66.3102,66.3714,16027.0
2019-04-26 15:40:00,76.01,76.07,75.97,76.06,28533.0,66.3714,66.4238,66.3364,66.415,28533.0
2019-04-26 15:45:00,76.06,76.1,76.01,76.09,77268.0,66.415,66.4499,66.3714,66.4412,77268.0
2019-04-26 15:50:00,76.08,76.1,76.04,76.1,54260.0,66.4325,66.4499,66.3976,66.4499,54260.0
2019-04-26 15:55:00,76.1,76.2,76.08,76.17,118968.0,66.4499,66.5373,66.4325,66.5111,118968.0
2019-04-29 09:30:00,76.44,76.56,76.4,76.55,41612.0,66.7468,66.8516,66.7119,66.8429,41612.0
2019-04-29 09:35:00,76.53,76.76,76.53,76.69,53375.0,66.8254,67.0263,66.8254,66.9651,53375.0
2019-04-29 09:40:00,76.7,76.8,76.7,76.78,11624.0,66.9739,67.0612,66.9739,67.0437,11624.0
2019-04-29 09:45:00,76.81,76.91,76.71,76.73,9200.0,67.0699,67.1572,66.9826,67.0001,9200.0
2019-04-29 09:50:00,76.72,76.79,76.71,76.72,20962.0,66.9913,67.0525,66.9826,66.9913,20962.0
2019-04-29 09:55:00,76.7,76.72,76.64,76.65,11128.0,66.9739,66.9913,66.9215,66.9302,11128.0
2019-04-29 10:00:00,76.66,76.71,76.62,76.67,24754.0,66.9389,66.9826,66.904,66.9477,24754.0
2019-04-29 10:05:00,76.66,76.68,76.62,76.65,11731.0,66.9389,66.9564,66.904,66.9302,11731.0
2019-04-29 10:10:00,76.65,76.75,76.63,76.74,16700.0,66.9302,67.0175,66.9127,67.0088,16700.0
2019-04-29 10:15:00,76.74,76.79,76.69,76.78,23317.0,67.0088,67.0525,66.9651,67.0437,23317.0
2019-04-29 10:20:00,76.78,76.82,76.73,76.74,12405.0,67.0437,67.0786,67.0001,67.0088,12405.0
2019-04-29 10:25:00,76.74,76.76,76.66,76.66,41935.0,67.0088,67.0263,66.9389,66.9389,41935.0
2019-04-29 10:30:00,76.66,76.69,76.62,76.69,6256.0,66.9389,66.9651,66.904,66.9651,6256.0
2019-04-29 10:35:00,76.71,76.76,76.69,76.69,9830.0,66.9826,67.0263,66.9651,66.9651,9830.0
2019-04-29 10:40:00,76.7,76.77,76.69,76.73,11157.0,66.9739,67.035,66.9651,67.0001,11157.0
2019-04-29 10:45:00,76.74,76.77,76.72,76.75,6708.0,67.0088,67.035,66.9913,67.0175,6708.0
2019-04-29 10:50:00,76.75,76.78,76.7,76.7,6200.0,67.0175,67.0437,66.9739,66.9739,6200.0
2019-04-29 10:55:00,76.7,76.7,76.6,76.61,5818.0,66.9739,66.9739,66.8865,66.8953,5818.0
2019-04-29 11:00:00,76.61,76.64,76.56,76.64,8192.0,66.8953,66.9215,66.8516,66.9215,8192.0
2019-04-29 11:05:00,76.64,76.65,76.59,76.65,7455.0,66.9215,66.9302,66.8778,66.9302,7455.0
2019-04-29 11:10:00,76.66,76.66,76.57,76.59,16601.0,66.9389,66.9389,66.8603,66.8778,16601.0
2019-04-29 11:15:00,76.59,76.64,76.56,76.61,22328.0,66.8778,66.9215,66.8516,66.8953,22328.0
2019-04-29 11:20:00,76.6,76.63,76.6,76.61,28123.0,66.8865,66.9127,66.8865,66.8953,28123.0
2019-04-29 11:25:00,76.61,76.63,76.6,76.61,13494.0,66.8953,66.9127,66.8865,66.8953,13494.0
2019-04-29 11:30:00,76.61,76.63,76.6,76.62,13363.0,66.8953,66.9127,66.8865,66.904,13363.0
2019-04-29 11:35:00,76.62,76.63,76.6,76.61,8419.0,66.904,66.9127,66.8865,66.8953,8419.0
2019-04-29 11:40:00,76.6,76.63,76.6,76.62,10766.0,66.8865,66.9127,66.8865,66.904,10766.0
2019-04-29 11:45:00,76.62,76.63,76.61,76.62,10678.0,66.904,66.9127,66.8953,66.904,10678.0
2019-04-29 11:50:00,76.62,76.63,76.61,76.63,6443.0,66.904,66.9127,66.8953,66.9127,6443.0
2019-04-29 11:55:00,76.62,76.63,76.54,76.54,12983.0,66.904,66.9127,66.8342,66.8342,12983.0
2019-04-29 12:00:00,76.53,76.63,76.52,76.6,49898.0,66.8254,66.9127,66.8167,66.8865,49898.0
2019-04-29 12:05:00,76.61,76.64,76.6,76.62,10705.0,66.8953,66.9215,66.8865,66.904,10705.0
2019-04-29 12:10:00,76.61,76.63,76.61,76.62,2106.0,66.8953,66.9127,66.8953,66.904,2106.0
2019-04-29 12:15:00,76.61,76.61,76.53,76.58,33366.0,66.8953,66.8953,66.8254,66.8691,33366.0
2019-04-29 12:20:00,76.58,76.58,76.53,76.57,6929.0,66.8691,66.8691,66.8254,66.8603,6929.0
2019-04-29 12:25:00,76.57,76.61,76.56,76.61,6843.0,66.8603,66.8953,66.8516,66.8953,6843.0
2019-04-29 12:30:00,76.61,76.69,76.61,76.67,9890.0,66.8953,66.9651,66.8953,66.9477,9890.0
2019-04-29 12:35:00,76.66,76.69,76.65,76.66,5502.0,66.9389,66.9651,66.9302,66.9389,5502.0
2019-04-29 12:40:00,76.67,76.67,76.55,76.56,10392.0,66.9477,66.9477,66.8429,66.8516,10392.0
2019-04-29 12:45:00,76.56,76.58,76.51,76.57,4200.0,66.8516,66.8691,66.808,66.8603,4200.0
2019-04-29 12:50:00,76.58,76.6,76.55,76.58,11376.0,66.8691,66.8865,66.8429,66.8691,11376.0
2019-04-29 12:55:00,76.59,76.6,76.56,76.57,4694.0,66.8778,66.8865,66.8516,66.8603,4694.0
2019-04-29 13:00:00,76.56,76.57,76.54,76.55,2425.0,66.8516,66.8603,66.8342,66.8429,2425.0
2019-04-29 13:05:00,76.56,76.67,76.54,76.67,17246.0,66.8516,66.9477,66.8342,66.9477,17246.0
2019-04-29 13:10:00,76.68,76.81,76.67,76.8,16235.0,66.9564,67.0699,66.9477,67.0612,16235.0
2019-04-29 13:15:00,76.8,76.86,76.79,76.86,10366.0,67.0612,67.1136,67.0525,67.1136,10366.0
2019-04-29 13:20:00,76.86,76.9,76.83,76.87,11019.0,67.1136,67.1485,67.0874,67.1223,11019.0
2019-04-29 13:25:00,76.86,76.89,76.86,76.87,3996.0,67.1136,67.1398,67.1136,67.1223,3996.0
2019-04-29 13:30:00,76.86,76.96,76.85,76.96,8158.0,67.1136,67.2009,67.1048,67.2009,8158.0
2019-04-29 13:35:00,76.96,76.96,76.88,76.89,6364.0,67.2009,67.2009,67.131,67.1398,6364.0
2019-04-29 13:40:00,76.89,76.91,76.88,76.91,5249.0,67.1398,67.1572,67.131,67.1572,5249.0
2019-04-29 13:45:00,76.91,76.93,76.89,76.9,7368.0,67.1572,67.1747,67.1398,67.1485,7368.0
2019-04-29 13:50:00,76.9,76.95,76.9,76.92,8078.0,67.1485,67.1922,67.1485,67.166,8078.0
2019-04-29 13:55:00,76.92,76.94,76.9,76.92,6388.0,67.166,67.1834,67.1485,67.166,6388.0
2019-04-29 14:00:00,76.91,77.0,76.91,76.95,14856.0,67.1572,67.2358,67.1572,67.1922,14856.0
2019-04-29 14:05:00,76.93,76.96,76.91,76.94,5594.0,67.1747,67.2009,67.1572,67.1834,5594.0
2019-04-29 14:10:00,76.94,76.96,76.91,76.95,14597.0,67.1834,67.2009,67.1572,67.1922,14597.0
2019-04-29 14:15:00,76.95,76.96,76.92,76.94,9767.0,67.1922,67.2009,67.166,67.1834,9767.0
2019-04-29 14:20:00,76.93,76.94,76.9,76.94,8447.0,67.1747,67.1834,67.1485,67.1834,8447.0
2019-04-29 14:25:00,76.94,76.97,76.93,76.96,6255.0,67.1834,67.2096,67.1747,67.2009,6255.0
2019-04-29 14:30:00,76.97,76.97,76.93,76.93,9307.0,67.2096,67.2096,67.1747,67.1747,9307.0
2019-04-29 14:35:00,76.94,76.97,76.93,76.94,23076.0,67.1834,67.2096,67.1747,67.1834,23076.0
2019-04-29 14:40:00,76.95,76.99,76.93,76.97,11314.0,67.1922,67.2271,67.1747,67.2096,11314.0
2019-04-29 14:45:00,76.95,76.99,76.94,76.95,11140.0,67.1922,67.2271,67.1834,67.1922,11140.0
2019-04-29 14:50:00,76.96,77.02,76.96,77.02,14515.0,67.2009,67.2533,67.2009,67.2533,14515.0
2019-04-29 14:55:00,77.02,77.06,76.98,76.98,14814.0,67.2533,67.2882,67.2184,67.2184,14814.0
2019-04-29 15:00:00,77.0,77.12,76.99,77.12,14717.0,67.2358,67.3406,67.2271,67.3406,14717.0
2019-04-29 15:05:00,77.12,77.17,77.11,77.15,14135.0,67.3406,67.3843,67.3319,67.3668,14135.0
2019-04-29 15:10:00,77.15,77.19,77.13,77.17,21149.0,67.3668,67.4017,67.3493,67.3843,21149.0
2019-04-29 15:15:00,77.17,77.25,77.17,77.24,20659.0,67.3843,67.4541,67.3843,67.4454,20659.0
2019-04-29 15:20:00,77.24,77.27,77.17,77.2,25335.0,67.4454,67.4716,67.3843,67.4105,25335.0
2019-04-29 15:25:00,77.2,77.22,77.2,77.22,11866.0,67.4105,67.4279,67.4105,67.4279,11866.0
2019-04-29 15:30:00,77.22,77.26,77.21,77.25,64496.0,67.4279,67.4629,67.4192,67.4541,64496.0
2019-04-29 15:35:00,77.25,77.27,77.24,77.27,40816.0,67.4541,67.4716,67.4454,67.4716,40816.0
2019-04-29 15:40:00,77.27,77.31,77.24,77.25,102465.0,67.4716,67.5065,67.4454,67.4541,102465.0
2019-04-29 15:45:00,77.25,77.26,77.12,77.16,147584.0,67.4541,67.4629,67.3406,67.3755,147584.0
2019-04-29 15:50:00,77.16,77.16,77.01,77.03,75031.0,67.3755,67.3755,67.2446,67.262,75031.0
2019-04-29 15:55:00,77.03,77.19,77.02,77.11,130953.0,67.262,67.4017,67.2533,67.3319,130953.0
2019-04-30 09:30:00,77.0,77.32,77.0,77.25,31228.0,67.2358,67.5152,67.2358,67.4541,31228.0
2019-04-30 09:35:00,77.25,77.25,77.01,77.02,18573.0,67.4541,67.4541,67.2446,67.2533,18573.0
2019-04-30 09:40:00,77.02,77.05,76.92,76.95,17213.0,67.2533,67.2795,67.166,67.1922,17213.0
2019-04-30 09:45:00,76.92,76.93,76.83,76.89,25394.0,67.166,67.1747,67.0874,67.1398,25394.0
2019-04-30 09:50:00,76.9,76.97,76.89,76.95,17486.0,67.1485,67.2096,67.1398,67.1922,17486.0
2019-04-30 09:55:00,76.95,77.06,76.95,77.0,8759.0,67.1922,67.2882,67.1922,67.2358,8759.0
2019-04-30 10:00:00,77.02,77.03,76.93,77.02,20867.0,67.2533,67.262,67.1747,67.2533,20867.0
2019-04-30 10:05:00,77.02,77.18,77.02,77.16,18511.0,67.2533,67.393,67.2533,67.3755,18511.0
2019-04-30 10:10:00,77.16,77.16,77.07,77.08,23083.0,67.3755,67.3755,67.2969,67.3057,23083.0
2019-04-30 10:15:00,77.07,77.12,77.04,77.11,15022.0,67.2969,67.3406,67.2707,67.3319,15022.0
2019-04-30 10:20:00,77.11,77.13,77.08,77.1,13015.0,67.3319,67.3493,67.3057,67.3231,13015.0
2019-04-30 10:25:00,77.11,77.15,77.08,77.14,7932.0,67.3319,67.3668,67.3057,67.3581,7932.0
2019-04-30 10:30:00,77.15,77.31,77.14,77.23,19591.0,67.3668,67.5065,67.3581,67.4367,19591.0
2019-04-30 10:35:00,77.24,77.26,77.16,77.26,6792.0,67.4454,67.4629,67.3755,67.4629,6792.0
2019-04-30 10:40:00,77.24,77.32,77.22,77.32,12346.0,67.4454,67.5152,67.4279,67.5152,12346.0
2019-04-30 10:45:00,77.34,77.47,77.34,77.45,23902.0,67.5327,67.6462,67.5327,67.6288,23902.0
2019-04-30 10:50:00,77.45,77.47,77.38,77.42,18212.0,67.6288,67.6462,67.5676,67.6026,18212.0
2019-04-30 10:55:00,77.42,77.44,77.37,77.37,13424.0,67.6026,67.62,67.5589,67.5589,13424.0
2019-04-30 11:00:00,77.37,77.37,77.25,77.27,14473.0,67.5589,67.5589,67.4541,67.4716,14473.0
2019-04-30 11:05:00,77.26,77.28,77.16,77.19,15184.0,67.4629,67.4803,67.3755,67.4017,15184.0
2019-04-30 11:10:00,77.18,77.24,77.16,77.24,15176.0,67.393,67.4454,67.3755,67.4454,15176.0
2019-04-30 11:15:00,77.23,77.3,77.21,77.26,20824.0,67.4367,67.4978,67.4192,67.4629,20824.0
2019-04-30 11:20:00,77.24,77.34,77.23,77.34,18363.0,67.4454,67.5327,67.4367,67.5327,18363.0
2019-04-30 11:25:00,77.33,77.36,77.3,77.34,12149.0,67.524,67.5502,67.4978,67.5327,12149.0
2019-04-30 11:30:00,77.34,77.43,77.33,77.4,19851.0,67.5327,67.6113,67.524,67.5851,19851.0
2019-04-30 11:35:00,77.4,77.45,77.38,77.39,34087.0,67.5851,67.6288,67.5676,67.5764,34087.0
2019-04-30 11:40:00,77.39,77.43,77.38,77.4,16953.0,67.5764,67.6113,67.5676,67.5851,16953.0
2019-04-30 11:45:00,77.41,77.41,77.36,77.4,10706.0,67.5938,67.5938,67.5502,67.5851,10706.0
2019-04-30 11:50:00,77.4,77.46,77.4,77.45,25797.0,67.5851,67.6375,67.5851,67.6288,25797.0
2019-04-30 11:55:00,77.45,77.58,77.45,77.5,24568.0,67.6288,67.7423,67.6288,67.6724,24568.0
2019-04-30 12:00:00,77.5,77.52,77.4,77.41,15478.0,67.6724,67.6899,67.5851,67.5938,15478.0
2019-04-30 12:05:00,77.4,77.42,77.35,77.37,10374.0,67.5851,67.6026,67.5414,67.5589,10374.0
2019-04-30 12:10:00,77.38,77.38,77.33,77.36,9237.0,67.5676,67.5676,67.524,67.5502,9237.0
2019-04-30 12:15:00,77.36,77.37,77.35,77.36,9974.0,67.5502,67.5589,67.5414,67.5502,9974.0
2019-04-30 12:20:00,77.37,77.39,77.35,77.39,11356.0,67.5589,67.5764,67.5414,67.5764,11356.0
2019-04-30 12:25:00,77.39,77.45,77.38,77.42,13108.0,67.5764,67.6288,67.5676,67.6026,13108.0
2019-04-30 12:30:00,77.43,77.44,77.4,77.42,15965.0,67.6113,67.62,67.5851,67.6026,15965.0
2019-04-30 12:35:00,77.42,77.43,77.39,77.4,9948.0,67.6026,67.6113,67.5764,67.5851,9948.0
2019-04-30 12:40:00,77.41,77.44,77.38,77.44,8321.0,67.5938,67.62,67.5676,67.62,8321.0
2019-04-30 12:45:00,77.44,77.44,77.31,77.31,12417.0,67.62,67.62,67.5065,67.5065,12417.0
2019-04-30 12:50:00,77.32,77.35,77.29,77.34,12701.0,67.5152,67.5414,67.489,67.5327,12701.0
2019-04-30 12:55:00,77.34,77.37,77.32,77.37,14419.0,67.5327,67.5589,67.5152,67.5589,14419.0
2019-04-30 13:00:00,77.37,77.44,77.36,77.42,9359.0,67.5589,67.62,67.5502,67.6026,9359.0
2019-04-30 13:05:00,77.42,77.46,77.41,77.44,10146.0,67.6026,67.6375,67.5938,67.62,10146.0
2019-04-30 13:10:00,77.45,77.49,77.44,77.46,12169.0,67.6288,67.6637,67.62,67.6375,12169.0
2019-04-30 13:15:00,77.46,77.48,77.44,77.46,10040.0,67.6375,67.655,67.62,67.6375,10040.0
2019-04-30 13:20:00,77.46,77.46,77.39,77.4,7479.0,67.6375,67.6375,67.5764,67.5851,7479.0
2019-04-30 13:25:00,77.4,77.43,77.39,77.41,10298.0,67.5851,67.6113,67.5764,67.5938,10298.0
2019-04-30 13:30:00,77.41,77.51,77.41,77.51,13032.0,67.5938,67.6812,67.5938,67.6812,13032.0
2019-04-30 13:35:00,77.51,77.6,77.51,77.6,11738.0,67.6812,67.7597,67.6812,67.7597,11738.0
2019-04-30 13:40:00,77.6,77.65,77.57,77.64,14283.0,67.7597,67.8034,67.7335,67.7947,14283.0
2019-04-30 13:45:00,77.65,77.68,77.63,77.68,12670.0,67.8034,67.8296,67.7859,67.8296,12670.0
2019-04-30 13:50:00,77.67,77.73,77.65,77.66,16547.0,67.8209,67.8733,67.8034,67.8121,16547.0
2019-04-30 13:55:00,77.67,77.77,77.66,77.77,22680.0,67.8209,67.9082,67.8121,67.9082,22680.0
2019-04-30 14:00:00,77.77,77.77,77.69,77.74,16727.0,67.9082,67.9082,67.8383,67.882,16727.0
2019-04-30 14:05:00,77.73,77.74,77.63,77.63,9450.0,67.8733,67.882,67.7859,67.7859,9450.0
2019-04-30 14:10:00,77.62,77.63,77.56,77.56,12140.0,67.7772,67.7859,67.7248,67.7248,12140.0
2019-04-30 14:15:00,77.55,77.68,77.55,77.68,13460.0,67.7161,67.8296,67.7161,67.8296,13460.0
2019-04-30 14:20:00,77.68,77.69,77.61,77.62,13331.0,67.8296,67.8383,67.7685,67.7772,13331.0
2019-04-30 14:25:00,77.63,77.69,77.61,77.69,79405.0,67.7859,67.8383,67.7685,67.8383,79405.0
2019-04-30 14:30:00,77.69,77.75,77.66,77.75,27750.0,67.8383,67.8907,67.8121,67.8907,27750.0
2019-04-30 14:35:00,77.75,77.79,77.7,77.79,11280.0,67.8907,67.9256,67.8471,67.9256,11280.0
2019-04-30 14:40:00,77.78,77.86,77.78,77.8,16897.0,67.9169,67.9868,67.9169,67.9344,16897.0
2019-04-30 14:45:00,77.8,77.88,77.79,77.86,24009.0,67.9344,68.0042,67.9256,67.9868,24009.0
2019-04-30 14:50:00,77.86,77.89,77.83,77.88,15177.0,67.9868,68.013,67.9606,68.0042,15177.0
2019-04-30 14:55:00,77.88,77.95,77.87,77.91,32940.0,68.0042,68.0654,67.9955,68.0304,32940.0
2019-04-30 15:00:00,77.91,77.96,77.89,77.95,26831.0,68.0304,68.0741,68.013,68.0654,26831.0
2019-04-30 15:05:00,77.95,78.0,77.94,77.95,24215.0,68.0654,68.109,68.0566,68.0654,24215.0
2019-04-30 15:10:00,77.96,77.96,77.85,77.85,15443.0,68.0741,68.0741,67.978,67.978,15443.0
2019-04-30 15:15:00,77.85,77.85,77.79,77.84,20178.0,67.978,67.978,67.9256,67.9693,20178.0
2019-04-30 15:20:00,77.85,77.91,77.85,77.9,33834.0,67.978,68.0304,67.978,68.0217,33834.0
2019-04-30 15:25:00,77.89,77.94,77.86,77.92,40011.0,68.013,68.0566,67.9868,68.0392,40011.0
2019-04-30 15:30:00,77.92,77.96,77.91,77.96,34191.0,68.0392,68.0741,68.0304,68.0741,34191.0
2019-04-30 15:35:00,77.96,78.04,77.95,78.04,110081.0,68.0741,68.1439,68.0654,68.1439,110081.0
2019-04-30 15:40:00,78.04,78.07,77.9,77.92,52304.0,68.1439,68.1701,68.0217,68.0392,52304.0
2019-04-30 15:45:00,77.92,77.96,77.84,77.94,47739.0,68.0392,68.0741,67.9693,68.0566,47739.0
2019-04-30 15:50:00,77.94,78.0,77.89,77.99,94297.0,68.0566,68.109,68.013,68.1003,94297.0
2019-04-30 15:55:00,78.0,78.21,77.98,78.13,214126.0,68.109,68.2924,68.0916,68.2225,214126.0
2019-05-01 09:30:00,78.1,78.1,77.63,77.63,51429.0,68.1963,68.1963,67.7859,67.7859,51429.0
2019-05-01 09:35:00,77.6,77.65,77.48,77.54,15281.0,67.7597,67.8034,67.655,67.7073,15281.0
2019-05-01 09:40:00,77.54,77.54,77.4,77.43,14867.0,67.7073,67.7073,67.5851,67.6113,14867.0
2019-05-01 09:45:00,77.44,77.48,77.39,77.47,9617.0,67.62,67.655,67.5764,67.6462,9617.0
2019-05-01 09:50:00,77.48,77.64,77.47,77.61,17287.0,67.655,67.7947,67.6462,67.7685,17287.0
2019-05-01 09:55:00,77.61,77.64,77.55,77.56,18640.0,67.7685,67.7947,67.7161,67.7248,18640.0
2019-05-01 10:00:00,77.55,77.78,77.41,77.75,19518.0,67.7161,67.9169,67.5938,67.8907,19518.0
2019-05-01 10:05:00,77.75,77.79,77.7,77.71,12303.0,67.8907,67.9256,67.8471,67.8558,12303.0
2019-05-01 10:10:00,77.73,77.78,77.6,77.61,10112.0,67.8733,67.9169,67.7597,67.7685,10112.0
2019-05-01 10:15:00,77.61,77.66,77.6,77.66,10527.0,67.7685,67.8121,67.7597,67.8121,10527.0
2019-05-01 10:20:00,77.67,77.91,77.65,77.85,47667.0,67.8209,68.0304,67.8034,67.978,47667.0
2019-05-01 10:25:00,77.86,77.92,77.85,77.9,9712.0,67.9868,68.0392,67.978,68.0217,9712.0
2019-05-01 10:30:00,77.9,78.12,77.9,78.11,12952.0,68.0217,68.2138,68.0217,68.2051,12952.0
2019-05-01 10:35:00,78.12,78.25,78.11,78.22,19703.0,68.2138,68.3273,68.2051,68.3011,19703.0
2019-05-01 10:40:00,78.23,78.27,78.13,78.14,39537.0,68.3098,68.3448,68.2225,68.2313,39537.0
2019-05-01 10:45:00,78.15,78.25,78.14,78.22,9137.0,68.24,68.3273,68.2313,68.3011,9137.0
2019-05-01 10:50:00,78.21,78.31,78.18,78.29,15949.0,68.2924,68.3797,68.2662,68.3622,15949.0
2019-05-01 10:55:00,78.3,78.35,78.27,78.33,9104.0,68.371,68.4146,68.3448,68.3972,9104.0
2019-05-01 11:00:00,78.31,78.31,78.18,78.23,8370.0,68.3797,68.3797,68.2662,68.3098,8370.0
2019-05-01 11:05:00,78.23,78.23,78.14,78.16,6554.0,68.3098,68.3098,68.2313,68.2487,6554.0
2019-05-01 11:10:00,78.17,78.18,78.13,78.18,7225.0,68.2575,68.2662,68.2225,68.2662,7225.0
2019-05-01 11:15:00,78.18,78.19,78.13,78.16,12250.0,68.2662,68.2749,68.2225,68.2487,12250.0
2019-05-01 11:20:00,78.15,78.22,78.15,78.22,15278.0,68.24,68.3011,68.24,68.3011,15278.0
2019-05-01 11:25:00,78.23,78.23,78.2,78.21,6016.0,68.3098,68.3098,68.2837,68.2924,6016.0
2019-05-01 11:30:00,78.21,78.24,78.12,78.16,34743.0,68.2924,68.3186,68.2138,68.2487,34743.0
2019-05-01 11:35:00,78.16,78.44,78.16,78.43,22992.0,68.2487,68.4932,68.2487,68.4845,22992.0
2019-05-01 11:40:00,78.42,78.45,78.36,78.36,18085.0,68.4758,68.502,68.4234,68.4234,18085.0
2019-05-01 11:45:00,78.35,78.38,78.31,78.37,20360.0,68.4146,68.4408,68.3797,68.4321,20360.0
2019-05-01 11:50:00,78.37,78.39,78.3,78.39,8079.0,68.4321,68.4496,68.371,68.4496,8079.0
2019-05-01 11:55:00,78.38,78.52,78.37,78.51,11169.0,68.4408,68.5631,68.4321,68.5543,11169.0
2019-05-01 12:00:00,78.52,78.55,78.49,78.53,43261.0,68.5631,68.5893,68.5369,68.5718,43261.0
2019-05-01 12:05:00,78.54,78.56,78.47,78.53,37526.0,68.5805,68.598,68.5194,68.5718,37526.0
2019-05-01 12:10:00,78.52,78.59,78.5,78.58,21886.0,68.5631,68.6242,68.5456,68.6155,21886.0
2019-05-01 12:15:00,78.57,78.57,78.41,78.42,17493.0,68.6067,68.6067,68.467,68.4758,17493.0
2019-05-01 12:20:00,78.41,78.47,78.36,78.38,21534.0,68.467,68.5194,68.4234,68.4408,21534.0
2019-05-01 12:25:00,78.36,78.42,78.36,78.41,19121.0,68.4234,68.4758,68.4234,68.467,19121.0
2019-05-01 12:30:00,78.41,78.41,78.32,78.34,12012.0,68.467,68.467,68.3884,68.4059,12012.0
2019-05-01 12:35:00,78.32,78.32,78.18,78.22,38324.0,68.3884,68.3884,68.2662,68.3011,38324.0
2019-05-01 12:40:00,78.22,78.34,78.12,78.31,174099.0,68.3011,68.4059,68.2138,68.3797,174099.0
2019-05-01 12:45:00,78.31,78.36,78.24,78.29,95112.0,68.3797,68.4234,68.3186,68.3622,95112.0
2019-05-01 12:50:00,78.3,78.33,78.25,78.29,25720.0,68.371,68.3972,68.3273,68.3622,25720.0
2019-05-01 12:55:00,78.28,78.32,78.18,78.24,150484.0,68.3535,68.3884,68.2662,68.3186,150484.0
2019-05-01 13:00:00,78.24,78.33,78.23,78.25,116238.0,68.3186,68.3972,68.3098,68.3273,116238.0
2019-05-01 13:05:00,78.25,78.26,78.02,78.03,32844.0,68.3273,68.336,68.1265,68.1352,32844.0
2019-05-01 13:10:00,78.04,78.18,78.04,78.17,26916.0,68.1439,68.2662,68.1439,68.2575,26916.0
2019-05-01 13:15:00,78.18,78.19,78.03,78.06,13460.0,68.2662,68.2749,68.1352,68.1614,13460.0
2019-05-01 13:20:00,78.04,78.04,77.88,77.91,13257.0,68.1439,68.1439,68.0042,68.0304,13257.0
2019-05-01 13:25:00,77.9,77.9,77.74,77.8,31235.0,68.0217,68.0217,67.882,67.9344,31235.0
2019-05-01 13:30:00,77.81,77.86,77.78,77.78,24983.0,67.9431,67.9868,67.9169,67.9169,24983.0
2019-05-01 13:35:00,77.78,77.85,77.76,77.8,21266.0,67.9169,67.978,67.8994,67.9344,21266.0
2019-05-01 13:40:00,77.82,77.84,77.74,77.82,28506.0,67.9518,67.9693,67.882,67.9518,28506.0
2019-05-01 13:45:00,77.83,77.88,77.8,77.88,18890.0,67.9606,68.0042,67.9344,68.0042,18890.0
2019-05-01 13:50:00,77.87,77.92,77.83,77.85,13037.0,67.9955,68.0392,67.9606,67.978,13037.0
2019-05-01 13:55:00,77.84,77.93,77.83,77.9,13086.0,67.9693,68.0479,67.9606,68.0217,13086.0
2019-05-01 14:00:00,77.9,77.94,77.78,77.9,23604.0,68.0217,68.0566,67.9169,68.0217,23604.0
2019-05-01 14:05:00,77.92,78.0,77.89,77.89,13152.0,68.0392,68.109,68.013,68.013,13152.0
2019-05-01 14:10:00,77.89,77.92,77.81,77.87,22801.0,68.013,68.0392,67.9431,67.9955,22801.0
2019-05-01 14:15:00,77.87,77.95,77.82,77.94,18069.0,67.9955,68.0654,67.9518,68.0566,18069.0
2019-05-01 14:20:00,77.94,77.97,77.85,77.87,10296.0,68.0566,68.0828,67.978,67.9955,10296.0
2019-05-01 14:25:00,77.88,77.89,77.8,77.81,12640.0,68.0042,68.013,67.9344,67.9431,12640.0
2019-05-01 14:30:00,77.81,77.85,77.72,77.78,18063.0,67.9431,67.978,67.8645,67.9169,18063.0
2019-05-01 14:35:00,77.77,77.78,77.51,77.51,42170.0,67.9082,67.9169,67.6812,67.6812,42170.0
2019-05-01 14:40:00,77.5,77.57,77.44,77.51,32676.0,67.6724,67.7335,67.62,67.6812,32676.0
2019-05-01 14:45:00,77.51,77.67,77.47,77.66,34215.0,67.6812,67.8209,67.6462,67.8121,34215.0
2019-05-01 14:50:00,77.67,77.75,77.59,77.68,40783.0,67.8209,67.8907,67.751,67.8296,40783.0
2019-05-01 14:55:00,77.68,77.74,77.61,77.62,28480.0,67.8296,67.882,67.7685,67.7772,28480.0
2019-05-01 15:00:00,77.62,77.66,77.53,77.64,32142.0,67.7772,67.8121,67.6986,67.7947,32142.0
2019-05-01 15:05:00,77.66,77.7,77.62,77.67,17795.0,67.8121,67.8471,67.7772,67.8209,17795.0
2019-05-01 15:10:00,77.65,77.78,77.6,77.76,21147.0,67.8034,67.9169,67.7597,67.8994,21147.0
2019-05-01 15:15:00,77.75,77.78,77.69,77.7,18624.0,67.8907,67.9169,67.8383,67.8471,18624.0
2019-05-01 15:20:00,77.69,77.69,77.43,77.43,68260.0,67.8383,67.8383,67.6113,67.6113,68260.0
2019-05-01 15:25:00,77.42,77.43,77.36,77.39,50238.0,67.6026,67.6113,67.5502,67.5764,50238.0
2019-05-01 15:30:00,77.39,77.41,77.31,77.31,40754.0,67.5764,67.5938,67.5065,67.5065,40754.0
2019-05-01 15:35:00,77.31,77.41,77.31,77.37,40502.0,67.5065,67.5938,67.5065,67.5589,40502.0
2019-05-01 15:40:00,77.36,77.36,77.26,77.28,35229.0,67.5502,67.5502,67.4629,67.4803,35229.0
2019-05-01 15:45:00,77.28,77.28,76.94,76.95,111640.0,67.4803,67.4803,67.1834,67.1922,111640.0
2019-05-01 15:50:00,76.95,77.02,76.89,76.93,183597.0,67.1922,67.2533,67.1398,67.1747,183597.0
2019-05-01 15:55:00,76.94,76.98,76.79,76.91,239161.0,67.1834,67.2184,67.0525,67.1572,239161.0
2019-05-02 09:30:00,77.15,77.15,76.61,76.61,38870.0,67.3668,67.3668,66.8953,66.8953,38870.0
2019-05-02 09:35:00,76.62,76.84,76.57,76.67,13810.0,66.904,67.0961,66.8603,66.9477,13810.0
2019-05-02 09:40:00,76.67,77.17,76.66,77.14,19446.0,66.9477,67.3843,66.9389,67.3581,19446.0
2019-05-02 09:45:00,77.12,77.19,77.05,77.09,14230.0,67.3406,67.4017,67.2795,67.3144,14230.0
2019-05-02 09:50:00,77.09,77.1,76.85,76.92,18146.0,67.3144,67.3231,67.1048,67.166,18146.0
2019-05-02 09:55:00,76.94,77.0,76.88,76.99,12631.0,67.1834,67.2358,67.131,67.2271,12631.0
2019-05-02 10:00:00,76.99,77.09,76.97,77.04,17638.0,67.2271,67.3144,67.2096,67.2707,17638.0
2019-05-02 10:05:00,77.08,77.1,76.96,76.96,12432.0,67.3057,67.3231,67.2009,67.2009,12432.0
2019-05-02 10:10:00,76.99,77.12,76.98,77.0,18515.0,67.2271,67.3406,67.2184,67.2358,18515.0
2019-05-02 10:15:00,77.0,77.16,76.96,77.11,18807.0,67.2358,67.3755,67.2009,67.3319,18807.0
2019-05-02 10:20:00,77.12,77.14,76.98,77.0,17517.0,67.3406,67.3581,67.2184,67.2358,17517.0
2019-05-02 10:25:00,76.98,77.0,76.82,76.85,18091.0,67.2184,67.2358,67.0786,67.1048,18091.0
2019-05-02 10:30:00,76.86,76.91,76.81,76.83,8144.0,67.1136,67.1572,67.0699,67.0874,8144.0
2019-05-02 10:35:00,76.82,76.83,76.73,76.73,11337.0,67.0786,67.0874,67.0001,67.0001,11337.0
2019-05-02 10:40:00,76.74,76.74,76.63,76.66,7886.0,67.0088,67.0088,66.9127,66.9389,7886.0
2019-05-02 10:45:00,76.64,76.69,76.56,76.56,12826.0,66.9215,66.9651,66.8516,66.8516,12826.0
2019-05-02 10:50:00,76.56,76.56,76.36,76.39,16826.0,66.8516,66.8516,66.677,66.7032,16826.0
2019-05-02 10:55:00,76.4,76.4,76.16,76.17,13468.0,66.7119,66.7119,66.5023,66.5111,13468.0
2019-05-02 11:00:00,76.16,76.16,76.02,76.13,21468.0,66.5023,66.5023,66.3801,66.4761,21468.0
2019-05-02 11:05:00,76.15,76.17,76.03,76.08,6155.0,66.4936,66.5111,66.3888,66.4325,6155.0
2019-05-02 11:10:00,76.09,76.09,75.98,76.01,11109.0,66.4412,66.4412,66.3452,66.3714,11109.0
2019-05-02 11:15:00,76.0,76.1,75.99,76.08,8146.0,66.3626,66.4499,66.3539,66.4325,8146.0
2019-05-02 11:20:00,76.09,76.12,76.0,76.02,18550.0,66.4412,66.4674,66.3626,66.3801,18550.0
2019-05-02 11:25:00,76.03,76.06,75.89,75.99,27322.0,66.3888,66.415,66.2666,66.3539,27322.0
2019-05-02 11:30:00,76.01,76.16,76.01,76.15,10792.0,66.3714,66.5023,66.3714,66.4936,10792.0
2019-05-02 11:35:00,76.16,76.16,76.04,76.06,12226.0,66.5023,66.5023,66.3976,66.415,12226.0
2019-05-02 11:40:00,76.05,76.08,75.87,75.88,19656.0,66.4063,66.4325,66.2491,66.2578,19656.0
2019-05-02 11:45:00,75.87,75.87,75.74,75.83,26689.0,66.2491,66.2491,66.1356,66.2142,26689.0
2019-05-02 11:50:00,75.81,75.87,75.76,75.85,15221.0,66.1967,66.2491,66.1531,66.2317,15221.0
2019-05-02 11:55:00,75.85,75.85,75.69,75.82,34462.0,66.2317,66.2317,66.0919,66.2055,34462.0
2019-05-02 12:00:00,75.82,75.82,75.59,75.67,23612.0,66.2055,66.2055,66.0046,66.0745,23612.0
2019-05-02 12:05:00,75.64,75.66,75.54,75.56,21925.0,66.0483,66.0657,65.961,65.9784,21925.0
2019-05-02 12:10:00,75.57,75.6,75.38,75.39,24473.0,65.9872,66.0134,65.8213,65.83,24473.0
2019-05-02 12:15:00,75.38,75.38,75.21,75.38,34697.0,65.8213,65.8213,65.6728,65.8213,34697.0
2019-05-02 12:20:00,75.38,75.57,75.36,75.36,32318.0,65.8213,65.9872,65.8038,65.8038,32318.0
2019-05-02 12:25:00,75.43,75.54,75.34,75.37,10332.0,65.8649,65.961,65.7863,65.8125,10332.0
2019-05-02 12:30:00,75.39,75.56,75.29,75.53,27707.0,65.83,65.9784,65.7427,65.9522,27707.0
2019-05-02 12:35:00,75.53,75.56,75.4,75.41,21162.0,65.9522,65.9784,65.8387,65.8474,21162.0
2019-05-02 12:40:00,75.45,75.54,75.29,75.34,26585.0,65.8824,65.961,65.7427,65.7863,26585.0
2019-05-02 12:45:00,75.34,75.52,75.31,75.35,34430.0,65.7863,65.9435,65.7601,65.7951,34430.0
2019-05-02 12:50:00,75.34,75.46,75.34,75.41,13547.0,65.7863,65.8911,65.7863,65.8474,13547.0
2019-05-02 12:55:00,75.44,75.44,75.25,75.37,31987.0,65.8736,65.8736,65.7077,65.8125,31987.0
2019-05-02 13:00:00,75.41,75.51,75.41,75.47,17477.0,65.8474,65.9348,65.8474,65.8998,17477.0
2019-05-02 13:05:00,75.5,75.7,75.5,75.7,9624.0,65.926,66.1007,65.926,66.1007,9624.0
2019-05-02 13:10:00,75.7,75.8,75.67,75.77,10098.0,66.1007,66.188,66.0745,66.1618,10098.0
2019-05-02 13:15:00,75.79,75.92,75.79,75.89,13011.0,66.1793,66.2928,66.1793,66.2666,13011.0
2019-05-02 13:20:00,75.87,75.95,75.86,75.94,13025.0,66.2491,66.319,66.2404,66.3102,13025.0
2019-05-02 13:25:00,75.94,75.97,75.89,75.92,8002.0,66.3102,66.3364,66.2666,66.2928,8002.0
2019-05-02 13:30:00,75.91,75.98,75.91,75.95,16361.0,66.284,66.3452,66.284,66.319,16361.0
2019-05-02 13:35:00,75.97,76.08,75.97,76.01,13802.0,66.3364,66.4325,66.3364,66.3714,13802.0
2019-05-02 13:40:00,76.01,76.05,75.9,75.99,16730.0,66.3714,66.4063,66.2753,66.3539,16730.0
2019-05-02 13:45:00,75.97,75.99,75.88,75.91,7834.0,66.3364,66.3539,66.2578,66.284,7834.0
2019-05-02 13:50:00,75.91,75.99,75.9,75.9,8664.0,66.284,66.3539,66.2753,66.2753,8664.0
2019-05-02 13:55:00,75.9,75.99,75.88,75.91,15506.0,66.2753,66.3539,66.2578,66.284,15506.0
2019-05-02 14:00:00,75.91,75.96,75.9,75.94,12436.0,66.284,66.3277,66.2753,66.3102,12436.0
2019-05-02 14:05:00,75.94,75.95,75.9,75.94,16686.0,66.3102,66.319,66.2753,66.3102,16686.0
2019-05-02 14:10:00,75.94,76.13,75.92,76.12,45762.0,66.3102,66.4761,66.2928,66.4674,45762.0
2019-05-02 14:15:00,76.12,76.21,76.12,76.19,36842.0,66.4674,66.546,66.4674,66.5285,36842.0
2019-05-02 14:20:00,76.2,76.27,76.17,76.22,5914.0,66.5373,66.5984,66.5111,66.5547,5914.0
2019-05-02 14:25:00,76.2,76.23,76.15,76.18,8163.0,66.5373,66.5635,66.4936,66.5198,8163.0
2019-05-02 14:30:00,76.17,76.24,76.15,76.15,12034.0,66.5111,66.5722,66.4936,66.4936,12034.0
2019-05-02 14:35:00,76.15,76.21,76.11,76.16,31304.0,66.4936,66.546,66.4587,66.5023,31304.0
2019-05-02 14:40:00,76.17,76.18,76.12,76.16,13174.0,66.5111,66.5198,66.4674,66.5023,13174.0
2019-05-02 14:45:00,76.14,76.19,76.08,76.08,15485.0,66.4849,66.5285,66.4325,66.4325,15485.0
2019-05-02 14:50:00,76.08,76.08,75.98,76.0,16861.0,66.4325,66.4325,66.3452,66.3626,16861.0
2019-05-02 14:55:00,75.99,76.01,75.97,75.98,15770.0,66.3539,66.3714,66.3364,66.3452,15770.0
2019-05-02 15:00:00,75.97,76.02,75.96,76.02,21462.0,66.3364,66.3801,66.3277,66.3801,21462.0
2019-05-02 15:05:00,76.01,76.02,75.94,75.96,10360.0,66.3714,66.3801,66.3102,66.3277,10360.0
2019-05-02 15:10:00,75.96,76.01,75.93,75.94,18463.0,66.3277,66.3714,66.3015,66.3102,18463.0
2019-05-02 15:15:00,75.95,75.99,75.9,75.91,11882.0,66.319,66.3539,66.2753,66.284,11882.0
2019-05-02 15:20:00,75.92,75.96,75.86,75.86,13275.0,66.2928,66.3277,66.2404,66.2404,13275.0
2019-05-02 15:25:00,75.85,75.91,75.77,75.77,16638.0,66.2317,66.284,66.1618,66.1618,16638.0
2019-05-02 15:30:00,75.77,75.84,75.65,75.65,36123.0,66.1618,66.2229,66.057,66.057,36123.0
2019-05-02 15:35:00,75.65,75.77,75.55,75.68,57671.0,66.057,66.1618,65.9697,66.0832,57671.0
2019-05-02 15:40:00,75.68,75.68,75.57,75.61,33334.0,66.0832,66.0832,65.9872,66.0221,33334.0
2019-05-02 15:45:00,75.62,75.7,75.55,75.6,45890.0,66.0308,66.1007,65.9697,66.0134,45890.0
2019-05-02 15:50:00,75.6,75.76,75.6,75.73,64675.0,66.0134,66.1531,66.0134,66.1269,64675.0
2019-05-02 15:55:00,75.73,75.75,75.48,75.58,284931.0,66.1269,66.1443,65.9086,65.9959,284931.0
2019-05-03 09:30:00,75.91,76.0,75.54,75.55,37523.0,66.284,66.3626,65.961,65.9697,37523.0
2019-05-03 09:35:00,75.54,75.55,75.04,75.12,76459.0,65.961,65.9697,65.5244,65.5942,76459.0
2019-05-03 09:40:00,75.15,75.27,74.41,74.41,174959.0,65.6204,65.7252,64.9743,64.9743,174959.0
2019-05-03 09:45:00,74.43,74.56,74.36,74.44,54495.0,64.9917,65.1052,64.9306,65.0004,54495.0
2019-05-03 09:50:00,74.45,74.5,73.94,74.17,113574.0,65.0092,65.0528,64.5639,64.7647,113574.0
2019-05-03 09:55:00,74.22,74.27,74.06,74.21,35170.0,64.8083,64.852,64.6686,64.7996,35170.0
2019-05-03 10:00:00,74.18,74.31,74.05,74.1,37626.0,64.7734,64.8869,64.6599,64.7036,37626.0
2019-05-03 10:05:00,74.1,74.34,74.06,74.3,23504.0,64.7036,64.9131,64.6686,64.8782,23504.0
2019-05-03 10:10:00,74.32,74.36,74.22,74.32,33035.0,64.8957,64.9306,64.8083,64.8957,33035.0
2019-05-03 10:15:00,74.34,74.6,74.34,74.43,31638.0,64.9131,65.1402,64.9131,64.9917,31638.0
2019-05-03 10:20:00,74.43,74.5,74.35,74.45,41583.0,64.9917,65.0528,64.9219,65.0092,41583.0
2019-05-03 10:25:00,74.45,74.47,74.33,74.41,50184.0,65.0092,65.0266,64.9044,64.9743,50184.0
2019-05-03 10:30:00,74.42,74.49,74.29,74.29,30749.0,64.983,65.0441,64.8695,64.8695,30749.0
2019-05-03 10:35:00,74.31,74.33,74.04,74.06,42557.0,64.8869,64.9044,64.6512,64.6686,42557.0
2019-05-03 10:40:00,74.06,74.24,74.0,74.23,23427.0,64.6686,64.8258,64.6162,64.8171,23427.0
2019-05-03 10:45:00,74.24,74.54,74.24,74.42,28250.0,64.8258,65.0878,64.8258,64.983,28250.0
2019-05-03 10:50:00,74.43,74.55,74.43,74.47,16318.0,64.9917,65.0965,64.9917,65.0266,16318.0
2019-05-03 10:55:00,74.5,74.51,74.4,74.45,29675.0,65.0528,65.0616,64.9655,65.0092,29675.0
2019-05-03 11:00:00,74.43,74.49,74.37,74.41,45616.0,64.9917,65.0441,64.9393,64.9743,45616.0
2019-05-03 11:05:00,74.41,74.51,74.38,74.46,25213.0,64.9743,65.0616,64.9481,65.0179,25213.0
2019-05-03 11:10:00,74.46,74.52,74.46,74.46,37273.0,65.0179,65.0703,65.0179,65.0179,37273.0
2019-05-03 11:15:00,74.47,74.64,74.47,74.64,20851.0,65.0266,65.1751,65.0266,65.1751,20851.0
2019-05-03 11:20:00,74.63,74.65,74.53,74.58,24447.0,65.1664,65.1838,65.079,65.1227,24447.0
2019-05-03 11:25:00,74.56,74.6,74.5,74.52,43648.0,65.1052,65.1402,65.0528,65.0703,43648.0
2019-05-03 11:30:00,74.53,74.57,74.42,74.44,45433.0,65.079,65.114,64.983,65.0004,45433.0
2019-05-03 11:35:00,74.42,74.48,74.4,74.48,18702.0,64.983,65.0354,64.9655,65.0354,18702.0
2019-05-03 11:40:00,74.5,74.53,74.43,74.45,24608.0,65.0528,65.079,64.9917,65.0092,24608.0
2019-05-03 11:45:00,74.46,74.59,74.46,74.49,26843.0,65.0179,65.1314,65.0179,65.0441,26843.0
2019-05-03 11:50:00,74.47,74.54,74.47,74.54,23116.0,65.0266,65.0878,65.0266,65.0878,23116.0
2019-05-03 11:55:00,74.53,74.6,74.45,74.57,19171.0,65.079,65.1402,65.0092,65.114,19171.0
2019-05-03 12:00:00,74.57,74.6,74.48,74.57,44226.0,65.114,65.1402,65.0354,65.114,44226.0
2019-05-03 12:05:00,74.59,74.67,74.56,74.56,21698.0,65.1314,65.2013,65.1052,65.1052,21698.0
2019-05-03 12:10:00,74.56,74.59,74.49,74.55,18745.0,65.1052,65.1314,65.0441,65.0965,18745.0
2019-05-03 12:15:00,74.55,74.57,74.48,74.48,16341.0,65.0965,65.114,65.0354,65.0354,16341.0
2019-05-03 12:20:00,74.48,74.56,74.47,74.53,22965.0,65.0354,65.1052,65.0266,65.079,22965.0
2019-05-03 12:25:00,74.53,74.54,74.48,74.5,15672.0,65.079,65.0878,65.0354,65.0528,15672.0
2019-05-03 12:30:00,74.5,74.52,74.49,74.5,10610.0,65.0528,65.0703,65.0441,65.0528,10610.0
2019-05-03 12:35:00,74.5,74.51,74.44,74.44,6706.0,65.0528,65.0616,65.0004,65.0004,6706.0
2019-05-03 12:40:00,74.42,74.47,74.4,74.45,7170.0,64.983,65.0266,64.9655,65.0092,7170.0
2019-05-03 12:45:00,74.44,74.51,74.44,74.51,6952.0,65.0004,65.0616,65.0004,65.0616,6952.0
2019-05-03 12:50:00,74.52,74.52,74.45,74.46,13356.0,65.0703,65.0703,65.0092,65.0179,13356.0
2019-05-03 12:55:00,74.48,74.48,74.39,74.4,23212.0,65.0354,65.0354,64.9568,64.9655,23212.0
2019-05-03 13:00:00,74.41,74.44,74.37,74.42,24489.0,64.9743,65.0004,64.9393,64.983,24489.0
2019-05-03 13:05:00,74.41,74.44,74.39,74.4,19102.0,64.9743,65.0004,64.9568,64.9655,19102.0
2019-05-03 13:10:00,74.41,74.43,74.34,74.34,5948.0,64.9743,64.9917,64.9131,64.9131,5948.0
2019-05-03 13:15:00,74.34,74.42,74.33,74.39,11028.0,64.9131,64.983,64.9044,64.9568,11028.0
2019-05-03 13:20:00,74.4,74.4,74.35,74.38,12565.0,64.9655,64.9655,64.9219,64.9481,12565.0
2019-05-03 13:25:00,74.39,74.4,74.37,74.39,17357.0,64.9568,64.9655,64.9393,64.9568,17357.0
2019-05-03 13:30:00,74.39,74.41,74.31,74.31,17911.0,64.9568,64.9743,64.8869,64.8869,17911.0
2019-05-03 13:35:00,74.31,74.32,74.25,74.27,18296.0,64.8869,64.8957,64.8345,64.852,18296.0
2019-05-03 13:40:00,74.26,74.28,74.24,74.24,34589.0,64.8433,64.8607,64.8258,64.8258,34589.0
2019-05-03 13:45:00,74.25,74.29,74.22,74.27,66757.0,64.8345,64.8695,64.8083,64.852,66757.0
2019-05-03 13:50:00,74.26,74.44,74.25,74.37,82274.0,64.8433,65.0004,64.8345,64.9393,82274.0
2019-05-03 13:55:00,74.35,74.46,74.29,74.44,60858.0,64.9219,65.0179,64.8695,65.0004,60858.0
2019-05-03 14:00:00,74.44,74.47,74.37,74.43,63973.0,65.0004,65.0266,64.9393,64.9917,63973.0
2019-05-03 14:05:00,74.44,74.47,74.4,74.41,46298.0,65.0004,65.0266,64.9655,64.9743,46298.0
2019-05-03 14:10:00,74.41,74.41,74.26,74.26,17267.0,64.9743,64.9743,64.8433,64.8433,17267.0
2019-05-03 14:15:00,74.26,74.41,74.25,74.36,22181.0,64.8433,64.9743,64.8345,64.9306,22181.0
2019-05-03 14:20:00,74.38,74.44,74.38,74.39,18996.0,64.9481,65.0004,64.9481,64.9568,18996.0
2019-05-03 14:25:00,74.39,74.42,74.39,74.4,15906.0,64.9568,64.983,64.9568,64.9655,15906.0
2019-05-03 14:30:00,74.39,74.42,74.37,74.42,18481.0,64.9568,64.983,64.9393,64.983,18481.0
2019-05-03 14:35:00,74.42,74.42,74.36,74.41,92348.0,64.983,64.983,64.9306,64.9743,92348.0
2019-05-03 14:40:00,74.4,74.41,74.27,74.27,13427.0,64.9655,64.9743,64.852,64.852,13427.0
2019-05-03 14:45:00,74.28,74.28,74.22,74.23,16199.0,64.8607,64.8607,64.8083,64.8171,16199.0
2019-05-03 14:50:00,74.23,74.26,74.17,74.26,17868.0,64.8171,64.8433,64.7647,64.8433,17868.0
2019-05-03 14:55:00,74.25,74.39,74.25,74.33,31750.0,64.8345,64.9568,64.8345,64.9044,31750.0
2019-05-03 15:00:00,74.34,74.34,74.23,74.23,25783.0,64.9131,64.9131,64.8171,64.8171,25783.0
2019-05-03 15:05:00,74.23,74.24,74.15,74.19,29417.0,64.8171,64.8258,64.7472,64.7822,29417.0
2019-05-03 15:10:00,74.19,74.29,74.17,74.29,35265.0,64.7822,64.8695,64.7647,64.8695,35265.0
2019-05-03 15:15:00,74.28,74.29,74.2,74.2,37246.0,64.8607,64.8695,64.7909,64.7909,37246.0
2019-05-03 15:20:00,74.21,74.31,74.21,74.27,23950.0,64.7996,64.8869,64.7996,64.852,23950.0
2019-05-03 15:25:00,74.28,74.34,74.24,74.28,62022.0,64.8607,64.9131,64.8258,64.8607,62022.0
2019-05-03 15:30:00,74.28,74.3,74.23,74.25,70041.0,64.8607,64.8782,64.8171,64.8345,70041.0
2019-05-03 15:35:00,74.25,74.29,74.24,74.28,47191.0,64.8345,64.8695,64.8258,64.8607,47191.0
2019-05-03 15:40:00,74.28,74.29,74.18,74.25,149625.0,64.8607,64.8695,64.7734,64.8345,149625.0
2019-05-03 15:45:00,74.26,74.29,74.23,74.26,86762.0,64.8433,64.8695,64.8171,64.8433,86762.0
2019-05-03 15:50:00,74.25,74.49,74.25,74.48,183360.0,64.8345,65.0441,64.8345,65.0354,183360.0
2019-05-03 15:55:00,74.48,74.54,74.41,74.41,245478.0,65.0354,65.0878,64.9743,64.9743,245478.0
2019-05-06 09:30:00,73.43,73.75,73.4,73.74,91765.0,64.1185,64.3979,64.0923,64.3892,91765.0
2019-05-06 09:35:00,73.75,74.0,73.72,74.0,79399.0,64.3979,64.6162,64.3718,64.6162,79399.0
2019-05-06 09:40:00,74.0,74.22,73.96,74.02,63785.0,64.6162,64.8083,64.5813,64.6337,63785.0
2019-05-06 09:45:00,74.02,74.06,73.87,73.95,60460.0,64.6337,64.6686,64.5027,64.5726,60460.0
2019-05-06 09:50:00,73.97,74.25,73.96,74.15,33452.0,64.59,64.8345,64.5813,64.7472,33452.0
2019-05-06 09:55:00,74.15,74.22,74.07,74.16,47320.0,64.7472,64.8083,64.6774,64.756,47320.0
2019-05-06 10:00:00,74.15,74.24,74.11,74.16,28704.0,64.7472,64.8258,64.7123,64.756,28704.0
2019-05-06 10:05:00,74.15,74.16,73.89,73.89,61893.0,64.7472,64.756,64.5202,64.5202,61893.0
2019-05-06 10:10:00,73.9,73.91,73.71,73.73,25331.0,64.5289,64.5377,64.363,64.3805,25331.0
2019-05-06 10:15:00,73.73,73.96,73.73,73.96,22305.0,64.3805,64.5813,64.3805,64.5813,22305.0
2019-05-06 10:20:00,73.98,74.1,73.97,74.08,36136.0,64.5988,64.7036,64.59,64.6861,36136.0
2019-05-06 10:25:00,74.1,74.21,74.04,74.2,61880.0,64.7036,64.7996,64.6512,64.7909,61880.0
2019-05-06 10:30:00,74.2,74.3,74.2,74.28,56511.0,64.7909,64.8782,64.7909,64.8607,56511.0
2019-05-06 10:35:00,74.28,74.33,74.17,74.33,80365.0,64.8607,64.9044,64.7647,64.9044,80365.0
2019-05-06 10:40:00,74.32,74.38,74.22,74.24,34353.0,64.8957,64.9481,64.8083,64.8258,34353.0
2019-05-06 10:45:00,74.25,74.3,74.22,74.26,33173.0,64.8345,64.8782,64.8083,64.8433,33173.0
2019-05-06 10:50:00,74.26,74.35,74.2,74.25,41288.0,64.8433,64.9219,64.7909,64.8345,41288.0
2019-05-06 10:55:00,74.24,74.38,74.23,74.37,40599.0,64.8258,64.9481,64.8171,64.9393,40599.0
2019-05-06 11:00:00,74.37,74.4,74.23,74.23,35806.0,64.9393,64.9655,64.8171,64.8171,35806.0
2019-05-06 11:05:00,74.25,74.35,74.22,74.25,40683.0,64.8345,64.9219,64.8083,64.8345,40683.0
2019-05-06 11:10:00,74.25,74.25,74.14,74.24,25206.0,64.8345,64.8345,64.7385,64.8258,25206.0
2019-05-06 11:15:00,74.22,74.3,74.22,74.27,26371.0,64.8083,64.8782,64.8083,64.852,26371.0
2019-05-06 11:20:00,74.27,74.4,74.27,74.36,47512.0,64.852,64.9655,64.852,64.9306,47512.0
2019-05-06 11:25:00,74.39,74.39,74.14,74.33,318258.0,64.9568,64.9568,64.7385,64.9044,318258.0
2019-05-06 11:30:00,74.35,74.37,74.06,74.06,55238.0,64.9219,64.9393,64.6686,64.6686,55238.0
2019-05-06 11:35:00,74.09,74.15,74.05,74.12,22038.0,64.6948,64.7472,64.6599,64.721,22038.0
2019-05-06 11:40:00,74.17,74.23,74.17,74.2,10242.0,64.7647,64.8171,64.7647,64.7909,10242.0
2019-05-06 11:45:00,74.21,74.31,74.16,74.25,15512.0,64.7996,64.8869,64.756,64.8345,15512.0
2019-05-06 11:50:00,74.24,74.26,74.12,74.14,16275.0,64.8258,64.8433,64.721,64.7385,16275.0
2019-05-06 11:55:00,74.14,74.17,74.04,74.04,13177.0,64.7385,64.7647,64.6512,64.6512,13177.0
2019-05-06 12:00:00,74.04,74.05,73.94,73.96,30588.0,64.6512,64.6599,64.5639,64.5813,30588.0
2019-05-06 12:05:00,73.95,73.97,73.84,73.88,16670.0,64.5726,64.59,64.4765,64.5115,16670.0
2019-05-06 12:10:00,73.9,73.93,73.87,73.91,24375.0,64.5289,64.5551,64.5027,64.5377,24375.0
2019-05-06 12:15:00,73.91,74.0,73.88,73.97,26092.0,64.5377,64.6162,64.5115,64.59,26092.0
2019-05-06 12:20:00,73.98,74.04,73.96,74.03,19951.0,64.5988,64.6512,64.5813,64.6424,19951.0
2019-05-06 12:25:00,74.02,74.04,73.96,73.99,13179.0,64.6337,64.6512,64.5813,64.6075,13179.0
2019-05-06 12:30:00,73.98,74.04,73.98,74.0,9393.0,64.5988,64.6512,64.5988,64.6162,9393.0
2019-05-06 12:35:00,74.01,74.1,74.0,74.1,43593.0,64.625,64.7036,64.6162,64.7036,43593.0
2019-05-06 12:40:00,74.09,74.15,74.09,74.1,9719.0,64.6948,64.7472,64.6948,64.7036,9719.0
2019-05-06 12:45:00,74.1,74.17,74.06,74.1,23069.0,64.7036,64.7647,64.6686,64.7036,23069.0
2019-05-06 12:50:00,74.09,74.16,74.08,74.15,13103.0,64.6948,64.756,64.6861,64.7472,13103.0
2019-05-06 12:55:00,74.16,74.16,74.09,74.16,16284.0,64.756,64.756,64.6948,64.756,16284.0
2019-05-06 13:00:00,74.15,74.15,74.09,74.1,11089.0,64.7472,64.7472,64.6948,64.7036,11089.0
2019-05-06 13:05:00,74.1,74.16,74.08,74.13,13269.0,64.7036,64.756,64.6861,64.7298,13269.0
2019-05-06 13:10:00,74.13,74.14,74.1,74.12,31297.0,64.7298,64.7385,64.7036,64.721,31297.0
2019-05-06 13:15:00,74.12,74.12,74.07,74.09,17861.0,64.721,64.721,64.6774,64.6948,17861.0
2019-05-06 13:20:00,74.08,74.13,74.07,74.13,5446.0,64.6861,64.7298,64.6774,64.7298,5446.0
2019-05-06 13:25:00,74.12,74.17,74.08,74.11,28280.0,64.721,64.7647,64.6861,64.7123,28280.0
2019-05-06 13:30:00,74.12,74.17,74.1,74.1,41594.0,64.721,64.7647,64.7036,64.7036,41594.0
2019-05-06 13:35:00,74.11,74.12,74.07,74.1,7696.0,64.7123,64.721,64.6774,64.7036,7696.0
2019-05-06 13:40:00,74.1,74.12,74.06,74.1,16357.0,64.7036,64.721,64.6686,64.7036,16357.0
2019-05-06 13:45:00,74.1,74.1,74.05,74.05,11849.0,64.7036,64.7036,64.6599,64.6599,11849.0
2019-05-06 13:50:00,74.07,74.12,74.05,74.11,22312.0,64.6774,64.721,64.6599,64.7123,22312.0
2019-05-06 13:55:00,74.12,74.15,74.1,74.15,14581.0,64.721,64.7472,64.7036,64.7472,14581.0
2019-05-06 14:00:00,74.15,74.21,74.07,74.08,20910.0,64.7472,64.7996,64.6774,64.6861,20910.0
2019-05-06 14:05:00,74.08,74.1,74.04,74.1,24699.0,64.6861,64.7036,64.6512,64.7036,24699.0
2019-05-06 14:10:00,74.1,74.16,74.08,74.12,19027.0,64.7036,64.756,64.6861,64.721,19027.0
2019-05-06 14:15:00,74.13,74.14,74.08,74.11,25532.0,64.7298,64.7385,64.6861,64.7123,25532.0
2019-05-06 14:20:00,74.12,74.13,74.03,74.03,6832.0,64.721,64.7298,64.6424,64.6424,6832.0
2019-05-06 14:25:00,74.04,74.13,74.04,74.09,12770.0,64.6512,64.7298,64.6512,64.6948,12770.0
2019-05-06 14:30:00,74.1,74.15,74.09,74.11,15603.0,64.7036,64.7472,64.6948,64.7123,15603.0
2019-05-06 14:35:00,74.12,74.19,74.08,74.18,77801.0,64.721,64.7822,64.6861,64.7734,77801.0
2019-05-06 14:40:00,74.18,74.24,74.14,74.23,39456.0,64.7734,64.8258,64.7385,64.8171,39456.0
2019-05-06 14:45:00,74.24,74.38,74.24,74.37,39865.0,64.8258,64.9481,64.8258,64.9393,39865.0
2019-05-06 14:50:00,74.36,74.39,74.33,74.35,21442.0,64.9306,64.9568,64.9044,64.9219,21442.0
2019-05-06 14:55:00,74.36,74.47,74.34,74.47,36442.0,64.9306,65.0266,64.9131,65.0266,36442.0
2019-05-06 15:00:00,74.48,74.54,74.47,74.52,19152.0,65.0354,65.0878,65.0266,65.0703,19152.0
2019-05-06 15:05:00,74.52,74.52,74.48,74.5,15787.0,65.0703,65.0703,65.0354,65.0528,15787.0
2019-05-06 15:10:00,74.5,74.52,74.47,74.49,19391.0,65.0528,65.0703,65.0266,65.0441,19391.0
2019-05-06 15:15:00,74.5,74.52,74.44,74.45,15418.0,65.0528,65.0703,65.0004,65.0092,15418.0
2019-05-06 15:20:00,74.45,74.48,74.4,74.47,20018.0,65.0092,65.0354,64.9655,65.0266,20018.0
2019-05-06 15:25:00,74.47,74.5,74.44,74.46,47087.0,65.0266,65.0528,65.0004,65.0179,47087.0
2019-05-06 15:30:00,74.47,74.48,74.38,74.42,59162.0,65.0266,65.0354,64.9481,64.983,59162.0
2019-05-06 15:35:00,74.42,74.48,74.4,74.48,107992.0,64.983,65.0354,64.9655,65.0354,107992.0
2019-05-06 15:40:00,74.47,74.47,74.39,74.41,50905.0,65.0266,65.0266,64.9568,64.9743,50905.0
2019-05-06 15:45:00,74.4,74.46,74.38,74.41,80869.0,64.9655,65.0179,64.9481,64.9743,80869.0
2019-05-06 15:50:00,74.41,74.44,74.33,74.34,142480.0,64.9743,65.0004,64.9044,64.9131,142480.0
2019-05-06 15:55:00,74.33,74.36,74.21,74.25,340791.0,64.9044,64.9306,64.7996,64.8345,340791.0
2019-05-07 09:30:00,73.76,73.85,73.56,73.77,52680.0,64.4067,64.4853,64.232,64.4154,52680.0
2019-05-07 09:35:00,73.81,74.0,73.8,74.0,35190.0,64.4503,64.6162,64.4416,64.6162,35190.0
2019-05-07 09:40:00,73.98,74.1,73.95,74.03,18017.0,64.5988,64.7036,64.5726,64.6424,18017.0
2019-05-07 09:45:00,74.04,74.04,73.72,73.75,26473.0,64.6512,64.6512,64.3718,64.3979,26473.0
2019-05-07 09:50:00,73.75,73.76,73.51,73.52,33860.0,64.3979,64.4067,64.1884,64.1971,33860.0
2019-05-07 09:55:00,73.53,73.64,73.51,73.62,25218.0,64.2058,64.3019,64.1884,64.2844,25218.0
2019-05-07 10:00:00,73.62,73.62,73.36,73.42,24092.0,64.2844,64.2844,64.0574,64.1098,24092.0
2019-05-07 10:05:00,73.42,73.45,73.27,73.28,20407.0,64.1098,64.136,63.9788,63.9875,20407.0
2019-05-07 10:10:00,73.3,73.34,73.12,73.12,19728.0,64.005,64.0399,63.8478,63.8478,19728.0
2019-05-07 10:15:00,73.13,73.22,73.08,73.19,36636.0,63.8566,63.9352,63.8129,63.909,36636.0
2019-05-07 10:20:00,73.19,73.29,73.16,73.26,19514.0,63.909,63.9963,63.8828,63.9701,19514.0
2019-05-07 10:25:00,73.22,73.32,73.14,73.32,11547.0,63.9352,64.0225,63.8653,64.0225,11547.0
2019-05-07 10:30:00,73.3,73.3,73.18,73.18,14309.0,64.005,64.005,63.9002,63.9002,14309.0
2019-05-07 10:35:00,73.2,73.25,73.06,73.08,85004.0,63.9177,63.9614,63.7954,63.8129,85004.0
2019-05-07 10:40:00,73.07,73.08,72.79,72.84,31796.0,63.8042,63.8129,63.5597,63.6033,31796.0
2019-05-07 10:45:00,72.84,73.05,72.82,72.98,64437.0,63.6033,63.7867,63.5859,63.7256,64437.0
2019-05-07 10:50:00,72.99,73.03,72.95,73.02,50859.0,63.7343,63.7692,63.6994,63.7605,50859.0
2019-05-07 10:55:00,73.02,73.07,72.96,73.0,19521.0,63.7605,63.8042,63.7081,63.7431,19521.0
2019-05-07 11:00:00,73.01,73.04,72.96,73.03,31352.0,63.7518,63.778,63.7081,63.7692,31352.0
2019-05-07 11:05:00,73.02,73.16,73.02,73.16,33480.0,63.7605,63.8828,63.7605,63.8828,33480.0
2019-05-07 11:10:00,73.16,73.21,73.06,73.2,51724.0,63.8828,63.9264,63.7954,63.9177,51724.0
2019-05-07 11:15:00,73.19,73.32,73.18,73.23,22884.0,63.909,64.0225,63.9002,63.9439,22884.0
2019-05-07 11:20:00,73.21,73.26,73.07,73.13,29740.0,63.9264,63.9701,63.8042,63.8566,29740.0
2019-05-07 11:25:00,73.13,73.24,73.08,73.18,13641.0,63.8566,63.9526,63.8129,63.9002,13641.0
2019-05-07 11:30:00,73.19,73.24,73.15,73.16,19493.0,63.909,63.9526,63.874,63.8828,19493.0
2019-05-07 11:35:00,73.15,73.17,73.0,73.11,67178.0,63.874,63.8915,63.7431,63.8391,67178.0
2019-05-07 11:40:00,73.11,73.19,72.99,73.0,21537.0,63.8391,63.909,63.7343,63.7431,21537.0
2019-05-07 11:45:00,73.01,73.14,72.99,73.09,23900.0,63.7518,63.8653,63.7343,63.8216,23900.0
2019-05-07 11:50:00,73.11,73.14,73.02,73.14,9794.0,63.8391,63.8653,63.7605,63.8653,9794.0
2019-05-07 11:55:00,73.16,73.16,73.01,73.02,5644.0,63.8828,63.8828,63.7518,63.7605,5644.0
2019-05-07 12:00:00,73.06,73.07,72.96,73.06,11341.0,63.7954,63.8042,63.7081,63.7954,11341.0
2019-05-07 12:05:00,73.04,73.19,73.04,73.17,10472.0,63.778,63.909,63.778,63.8915,10472.0
2019-05-07 12:10:00,73.16,73.2,73.12,73.14,10662.0,63.8828,63.9177,63.8478,63.8653,10662.0
2019-05-07 12:15:00,73.14,73.17,73.11,73.15,9026.0,63.8653,63.8915,63.8391,63.874,9026.0
2019-05-07 12:20:00,73.15,73.27,73.15,73.26,5517.0,63.874,63.9788,63.874,63.9701,5517.0
2019-05-07 12:25:00,73.26,73.32,73.23,73.28,29190.0,63.9701,64.0225,63.9439,63.9875,29190.0
2019-05-07 12:30:00,73.29,73.35,73.29,73.29,8442.0,63.9963,64.0487,63.9963,63.9963,8442.0
2019-05-07 12:35:00,73.31,73.4,73.31,73.33,7668.0,64.0137,64.0923,64.0137,64.0312,7668.0
2019-05-07 12:40:00,73.33,73.34,73.3,73.31,10058.0,64.0312,64.0399,64.005,64.0137,10058.0
2019-05-07 12:45:00,73.31,73.47,73.3,73.47,9359.0,64.0137,64.1535,64.005,64.1535,9359.0
2019-05-07 12:50:00,73.45,73.52,73.41,73.41,26268.0,64.136,64.1971,64.1011,64.1011,26268.0
2019-05-07 12:55:00,73.41,73.42,73.3,73.31,11964.0,64.1011,64.1098,64.005,64.0137,11964.0
2019-05-07 13:00:00,73.3,73.34,73.23,73.23,16106.0,64.005,64.0399,63.9439,63.9439,16106.0
2019-05-07 13:05:00,73.23,73.24,73.16,73.21,13180.0,63.9439,63.9526,63.8828,63.9264,13180.0
2019-05-07 13:10:00,73.22,73.28,73.15,73.18,80148.0,63.9352,63.9875,63.874,63.9002,80148.0
2019-05-07 13:15:00,73.17,73.19,73.11,73.19,38649.0,63.8915,63.909,63.8391,63.909,38649.0
2019-05-07 13:20:00,73.19,73.22,73.15,73.16,45895.0,63.909,63.9352,63.874,63.8828,45895.0
2019-05-07 13:25:00,73.17,73.19,73.12,73.14,37368.0,63.8915,63.909,63.8478,63.8653,37368.0
2019-05-07 13:30:00,73.12,73.14,73.07,73.12,30305.0,63.8478,63.8653,63.8042,63.8478,30305.0
2019-05-07 13:35:00,73.12,73.15,73.02,73.15,23023.0,63.8478,63.874,63.7605,63.874,23023.0
2019-05-07 13:40:00,73.13,73.16,73.08,73.13,22112.0,63.8566,63.8828,63.8129,63.8566,22112.0
2019-05-07 13:45:00,73.12,73.19,73.12,73.17,28723.0,63.8478,63.909,63.8478,63.8915,28723.0
2019-05-07 13:50:00,73.17,73.24,73.15,73.23,22915.0,63.8915,63.9526,63.874,63.9439,22915.0
2019-05-07 13:55:00,73.24,73.26,73.2,73.23,19183.0,63.9526,63.9701,63.9177,63.9439,19183.0
2019-05-07 14:00:00,73.22,73.28,73.19,73.21,24828.0,63.9352,63.9875,63.909,63.9264,24828.0
2019-05-07 14:05:00,73.2,73.32,73.2,73.3,17077.0,63.9177,64.0225,63.9177,64.005,17077.0
2019-05-07 14:10:00,73.3,73.33,73.19,73.22,18785.0,64.005,64.0312,63.909,63.9352,18785.0
2019-05-07 14:15:00,73.25,73.31,73.23,73.31,19531.0,63.9614,64.0137,63.9439,64.0137,19531.0
2019-05-07 14:20:00,73.31,73.38,73.3,73.31,19526.0,64.0137,64.0749,64.005,64.0137,19526.0
2019-05-07 14:25:00,73.33,73.35,73.17,73.19,18961.0,64.0312,64.0487,63.8915,63.909,18961.0
2019-05-07 14:30:00,73.21,73.23,73.06,73.09,31687.0,63.9264,63.9439,63.7954,63.8216,31687.0
2019-05-07 14:35:00,73.08,73.16,73.07,73.14,19836.0,63.8129,63.8828,63.8042,63.8653,19836.0
2019-05-07 14:40:00,73.16,73.22,73.14,73.14,13695.0,63.8828,63.9352,63.8653,63.8653,13695.0
2019-05-07 14:45:00,73.16,73.19,73.12,73.14,12284.0,63.8828,63.909,63.8478,63.8653,12284.0
2019-05-07 14:50:00,73.15,73.25,73.13,73.25,10037.0,63.874,63.9614,63.8566,63.9614,10037.0
2019-05-07 14:55:00,73.26,73.3,73.21,73.22,31273.0,63.9701,64.005,63.9264,63.9352,31273.0
2019-05-07 15:00:00,73.22,73.23,73.1,73.13,22933.0,63.9352,63.9439,63.8304,63.8566,22933.0
2019-05-07 15:05:00,73.13,73.16,73.02,73.12,23353.0,63.8566,63.8828,63.7605,63.8478,23353.0
2019-05-07 15:10:00,73.12,73.15,73.03,73.12,54092.0,63.8478,63.874,63.7692,63.8478,54092.0
2019-05-07 15:15:00,73.14,73.2,73.08,73.1,20905.0,63.8653,63.9177,63.8129,63.8304,20905.0
2019-05-07 15:20:00,73.1,73.16,73.05,73.07,21954.0,63.8304,63.8828,63.7867,63.8042,21954.0
2019-05-07 15:25:00,73.06,73.1,72.96,72.96,28117.0,63.7954,63.8304,63.7081,63.7081,28117.0
2019-05-07 15:30:00,72.96,73.0,72.88,72.89,59919.0,63.7081,63.7431,63.6383,63.647,59919.0
2019-05-07 15:35:00,72.88,72.9,72.68,72.68,39170.0,63.6383,63.6557,63.4636,63.4636,39170.0
2019-05-07 15:40:00,72.69,72.72,72.66,72.7,74556.0,63.4724,63.4986,63.4462,63.4811,74556.0
2019-05-07 15:45:00,72.7,72.72,72.63,72.66,137422.0,63.4811,63.4986,63.42,63.4462,137422.0
2019-05-07 15:50:00,72.66,72.94,72.64,72.89,183816.0,63.4462,63.6907,63.4287,63.647,183816.0
2019-05-07 15:55:00,72.91,73.02,72.73,72.8,340098.0,63.6645,63.7605,63.5073,63.5684,340098.0
2019-05-08 09:30:00,72.54,72.72,72.36,72.56,59458.0,63.3414,63.4986,63.1842,63.3588,59458.0
2019-05-08 09:35:00,72.58,72.77,72.56,72.67,93958.0,63.3763,63.5422,63.3588,63.4549,93958.0
2019-05-08 09:40:00,72.67,72.78,72.44,72.7,34802.0,63.4549,63.5509,63.2541,63.4811,34802.0
2019-05-08 09:45:00,72.71,72.75,72.55,72.58,25152.0,63.4898,63.5248,63.3501,63.3763,25152.0
2019-05-08 09:50:00,72.63,72.73,72.55,72.67,51283.0,63.42,63.5073,63.3501,63.4549,51283.0
2019-05-08 09:55:00,72.68,72.87,72.63,72.87,65220.0,63.4636,63.6295,63.42,63.6295,65220.0
2019-05-08 10:00:00,72.88,73.01,72.84,72.9,48126.0,63.6383,63.7518,63.6033,63.6557,48126.0
2019-05-08 10:05:00,72.87,72.91,72.76,72.82,30652.0,63.6295,63.6645,63.5335,63.5859,30652.0
2019-05-08 10:10:00,72.78,72.95,72.77,72.92,19971.0,63.5509,63.6994,63.5422,63.6732,19971.0
2019-05-08 10:15:00,72.91,73.1,72.9,73.01,29594.0,63.6645,63.8304,63.6557,63.7518,29594.0
2019-05-08 10:20:00,73.0,73.07,72.97,73.07,35394.0,63.7431,63.8042,63.7169,63.8042,35394.0
2019-05-08 10:25:00,73.05,73.05,72.94,73.01,26613.0,63.7867,63.7867,63.6907,63.7518,26613.0
2019-05-08 10:30:00,73.01,73.1,72.97,73.06,47424.0,63.7518,63.8304,63.7169,63.7954,47424.0
2019-05-08 10:35:00,73.06,73.15,72.99,72.99,42760.0,63.7954,63.874,63.7343,63.7343,42760.0
2019-05-08 10:40:00,73.01,73.08,72.89,72.93,29610.0,63.7518,63.8129,63.647,63.6819,29610.0
2019-05-08 10:45:00,72.91,72.94,72.81,72.81,22964.0,63.6645,63.6907,63.5771,63.5771,22964.0
2019-05-08 10:50:00,72.82,72.82,72.72,72.78,45666.0,63.5859,63.5859,63.4986,63.5509,45666.0
2019-05-08 10:55:00,72.78,73.02,72.75,73.02,35274.0,63.5509,63.7605,63.5248,63.7605,35274.0
2019-05-08 11:00:00,73.01,73.11,72.94,73.09,36479.0,63.7518,63.8391,63.6907,63.8216,36479.0
2019-05-08 11:05:00,73.09,73.2,73.07,73.11,20883.0,63.8216,63.9177,63.8042,63.8391,20883.0
2019-05-08 11:10:00,73.09,73.17,73.09,73.12,11939.0,63.8216,63.8915,63.8216,63.8478,11939.0
2019-05-08 11:15:00,73.1,73.17,73.0,73.1,33197.0,63.8304,63.8915,63.7431,63.8304,33197.0
2019-05-08 11:20:00,73.09,73.1,72.98,73.1,16541.0,63.8216,63.8304,63.7256,63.8304,16541.0
2019-05-08 11:25:00,73.1,73.16,73.03,73.05,12650.0,63.8304,63.8828,63.7692,63.7867,12650.0
2019-05-08 11:30:00,73.05,73.14,72.94,73.0,20559.0,63.7867,63.8653,63.6907,63.7431,20559.0
2019-05-08 11:35:00,73.02,73.1,72.99,73.03,11032.0,63.7605,63.8304,63.7343,63.7692,11032.0
2019-05-08 11:40:00,73.01,73.11,73.01,73.09,13358.0,63.7518,63.8391,63.7518,63.8216,13358.0
2019-05-08 11:45:00,73.08,73.13,73.06,73.1,17234.0,63.8129,63.8566,63.7954,63.8304,17234.0
2019-05-08 11:50:00,73.1,73.15,73.09,73.13,22172.0,63.8304,63.874,63.8216,63.8566,22172.0
2019-05-08 11:55:00,73.13,73.15,73.07,73.07,15742.0,63.8566,63.874,63.8042,63.8042,15742.0
2019-05-08 12:00:00,73.09,73.1,72.98,73.01,8947.0,63.8216,63.8304,63.7256,63.7518,8947.0
2019-05-08 12:05:00,73.01,73.1,73.01,73.09,19973.0,63.7518,63.8304,63.7518,63.8216,19973.0
2019-05-08 12:10:00,73.08,73.14,73.08,73.14,26598.0,63.8129,63.8653,63.8129,63.8653,26598.0
2019-05-08 12:15:00,73.15,73.21,73.13,73.16,11168.0,63.874,63.9264,63.8566,63.8828,11168.0
2019-05-08 12:20:00,73.16,73.23,73.14,73.18,13125.0,63.8828,63.9439,63.8653,63.9002,13125.0
2019-05-08 12:25:00,73.19,73.22,73.16,73.2,15065.0,63.909,63.9352,63.8828,63.9177,15065.0
2019-05-08 12:30:00,73.2,73.21,73.16,73.21,10736.0,63.9177,63.9264,63.8828,63.9264,10736.0
2019-05-08 12:35:00,73.2,73.22,73.14,73.14,13978.0,63.9177,63.9352,63.8653,63.8653,13978.0
2019-05-08 12:40:00,73.14,73.2,73.13,73.14,19010.0,63.8653,63.9177,63.8566,63.8653,19010.0
2019-05-08 12:45:00,73.13,73.27,73.11,73.19,167561.0,63.8566,63.9788,63.8391,63.909,167561.0
2019-05-08 12:50:00,73.19,73.34,73.18,73.34,6900.0,63.909,64.0399,63.9002,64.0399,6900.0
2019-05-08 12:55:00,73.36,73.38,73.31,73.37,15712.0,64.0574,64.0749,64.0137,64.0661,15712.0
2019-05-08 13:00:00,73.38,73.45,73.36,73.44,11238.0,64.0749,64.136,64.0574,64.1273,11238.0
2019-05-08 13:05:00,73.45,73.5,73.42,73.42,17279.0,64.136,64.1796,64.1098,64.1098,17279.0
2019-05-08 13:10:00,73.42,73.42,73.38,73.41,14423.0,64.1098,64.1098,64.0749,64.1011,14423.0
2019-05-08 13:15:00,73.41,73.45,73.36,73.36,57293.0,64.1011,64.136,64.0574,64.0574,57293.0
2019-05-08 13:20:00,73.38,73.45,73.37,73.45,13788.0,64.0749,64.136,64.0661,64.136,13788.0
2019-05-08 13:25:00,73.45,73.5,73.45,73.47,9827.0,64.136,64.1796,64.136,64.1535,9827.0
2019-05-08 13:30:00,73.46,73.52,73.42,73.48,41866.0,64.1447,64.1971,64.1098,64.1622,41866.0
2019-05-08 13:35:00,73.49,73.5,73.42,73.47,18328.0,64.1709,64.1796,64.1098,64.1535,18328.0
2019-05-08 13:40:00,73.47,73.54,73.41,73.54,17451.0,64.1535,64.2146,64.1011,64.2146,17451.0
2019-05-08 13:45:00,73.54,73.56,73.46,73.48,8322.0,64.2146,64.232,64.1447,64.1622,8322.0
2019-05-08 13:50:00,73.49,73.51,73.46,73.49,10496.0,64.1709,64.1884,64.1447,64.1709,10496.0
2019-05-08 13:55:00,73.49,73.55,73.48,73.53,7199.0,64.1709,64.2233,64.1622,64.2058,7199.0
2019-05-08 14:00:00,73.55,73.58,73.51,73.54,11953.0,64.2233,64.2495,64.1884,64.2146,11953.0
2019-05-08 14:05:00,73.54,73.59,73.52,73.56,12025.0,64.2146,64.2582,64.1971,64.232,12025.0
2019-05-08 14:10:00,73.55,73.55,73.43,73.44,11967.0,64.2233,64.2233,64.1185,64.1273,11967.0
2019-05-08 14:15:00,73.45,73.55,73.45,73.48,28778.0,64.136,64.2233,64.136,64.1622,28778.0
2019-05-08 14:20:00,73.49,73.51,73.47,73.5,5582.0,64.1709,64.1884,64.1535,64.1796,5582.0
2019-05-08 14:25:00,73.52,73.52,73.47,73.5,19991.0,64.1971,64.1971,64.1535,64.1796,19991.0
2019-05-08 14:30:00,73.51,73.58,73.5,73.54,17182.0,64.1884,64.2495,64.1796,64.2146,17182.0
2019-05-08 14:35:00,73.53,73.53,73.48,73.53,13914.0,64.2058,64.2058,64.1622,64.2058,13914.0
2019-05-08 14:40:00,73.54,73.57,73.53,73.57,14506.0,64.2146,64.2408,64.2058,64.2408,14506.0
2019-05-08 14:45:00,73.57,73.57,73.5,73.55,13297.0,64.2408,64.2408,64.1796,64.2233,13297.0
2019-05-08 14:50:00,73.56,73.57,73.51,73.53,15948.0,64.232,64.2408,64.1884,64.2058,15948.0
2019-05-08 14:55:00,73.52,73.58,73.5,73.58,13366.0,64.1971,64.2495,64.1796,64.2495,13366.0
2019-05-08 15:00:00,73.59,73.63,73.56,73.56,16418.0,64.2582,64.2932,64.232,64.232,16418.0
2019-05-08 15:05:00,73.55,73.58,73.51,73.56,15128.0,64.2233,64.2495,64.1884,64.232,15128.0
2019-05-08 15:10:00,73.56,73.61,73.54,73.61,20356.0,64.232,64.2757,64.2146,64.2757,20356.0
2019-05-08 15:15:00,73.61,73.69,73.59,73.68,45481.0,64.2757,64.3456,64.2582,64.3368,45481.0
2019-05-08 15:20:00,73.67,73.7,73.66,73.67,20715.0,64.3281,64.3543,64.3194,64.3281,20715.0
2019-05-08 15:25:00,73.67,73.68,73.65,73.68,20397.0,64.3281,64.3368,64.3106,64.3368,20397.0
2019-05-08 15:30:00,73.69,73.75,73.67,73.69,34902.0,64.3456,64.3979,64.3281,64.3456,34902.0
2019-05-08 15:35:00,73.69,73.77,73.69,73.75,63778.0,64.3456,64.4154,64.3456,64.3979,63778.0
2019-05-08 15:40:00,73.75,73.84,73.75,73.76,79833.0,64.3979,64.4765,64.3979,64.4067,79833.0
2019-05-08 15:45:00,73.76,73.79,73.7,73.76,129649.0,64.4067,64.4329,64.3543,64.4067,129649.0
2019-05-08 15:50:00,73.76,73.77,73.6,73.62,123367.0,64.4067,64.4154,64.267,64.2844,123367.0
2019-05-08 15:55:00,73.6,73.7,73.51,73.55,349006.0,64.267,64.3543,64.1884,64.2233,349006.0
2019-05-09 09:30:00,73.08,73.23,72.91,73.1,32937.0,63.8129,63.9439,63.6645,63.8304,32937.0
2019-05-09 09:35:00,73.09,73.1,72.91,73.03,31706.0,63.8216,63.8304,63.6645,63.7692,31706.0
2019-05-09 09:40:00,73.02,73.1,72.88,73.05,21634.0,63.7605,63.8304,63.6383,63.7867,21634.0
2019-05-09 09:45:00,73.05,73.07,72.67,72.75,19628.0,63.7867,63.8042,63.4549,63.5248,19628.0
2019-05-09 09:50:00,72.74,72.81,72.63,72.68,12738.0,63.516,63.5771,63.42,63.4636,12738.0
2019-05-09 09:55:00,72.64,72.76,72.59,72.73,14231.0,63.4287,63.5335,63.385,63.5073,14231.0
2019-05-09 10:00:00,72.71,72.77,72.63,72.63,14799.0,63.4898,63.5422,63.42,63.42,14799.0
2019-05-09 10:05:00,72.66,72.75,72.61,72.72,14804.0,63.4462,63.5248,63.4025,63.4986,14804.0
2019-05-09 10:10:00,72.71,72.95,72.71,72.92,24632.0,63.4898,63.6994,63.4898,63.6732,24632.0
2019-05-09 10:15:00,72.93,73.03,72.93,73.0,17397.0,63.6819,63.7692,63.6819,63.7431,17397.0
2019-05-09 10:20:00,73.0,73.02,72.96,72.98,15504.0,63.7431,63.7605,63.7081,63.7256,15504.0
2019-05-09 10:25:00,72.97,72.98,72.85,72.93,23148.0,63.7169,63.7256,63.6121,63.6819,23148.0
2019-05-09 10:30:00,72.92,72.92,72.83,72.87,10086.0,63.6732,63.6732,63.5946,63.6295,10086.0
2019-05-09 10:35:00,72.87,72.88,72.7,72.72,16750.0,63.6295,63.6383,63.4811,63.4986,16750.0
2019-05-09 10:40:00,72.73,72.94,72.68,72.94,19729.0,63.5073,63.6907,63.4636,63.6907,19729.0
2019-05-09 10:45:00,72.92,73.05,72.92,72.97,15949.0,63.6732,63.7867,63.6732,63.7169,15949.0
2019-05-09 10:50:00,72.98,73.01,72.93,72.95,13974.0,63.7256,63.7518,63.6819,63.6994,13974.0
2019-05-09 10:55:00,72.97,72.97,72.9,72.91,29472.0,63.7169,63.7169,63.6557,63.6645,29472.0
2019-05-09 11:00:00,72.9,72.97,72.9,72.96,21864.0,63.6557,63.7169,63.6557,63.7081,21864.0
2019-05-09 11:05:00,72.95,72.95,72.75,72.77,46509.0,63.6994,63.6994,63.5248,63.5422,46509.0
2019-05-09 11:10:00,72.76,72.88,72.7,72.81,14561.0,63.5335,63.6383,63.4811,63.5771,14561.0
2019-05-09 11:15:00,72.83,72.91,72.79,72.82,10421.0,63.5946,63.6645,63.5597,63.5859,10421.0
2019-05-09 11:20:00,72.82,72.83,72.73,72.74,10210.0,63.5859,63.5946,63.5073,63.516,10210.0
2019-05-09 11:25:00,72.75,72.79,72.61,72.66,12092.0,63.5248,63.5597,63.4025,63.4462,12092.0
2019-05-09 11:30:00,72.66,72.83,72.66,72.82,12812.0,63.4462,63.5946,63.4462,63.5859,12812.0
2019-05-09 11:35:00,72.84,72.88,72.75,72.75,8782.0,63.6033,63.6383,63.5248,63.5248,8782.0
2019-05-09 11:40:00,72.74,72.77,72.65,72.76,8656.0,63.516,63.5422,63.4374,63.5335,8656.0
2019-05-09 11:45:00,72.76,72.8,72.73,72.77,11112.0,63.5335,63.5684,63.5073,63.5422,11112.0
2019-05-09 11:50:00,72.76,72.86,72.72,72.84,17533.0,63.5335,63.6208,63.4986,63.6033,17533.0
2019-05-09 11:55:00,72.86,72.9,72.77,72.78,9673.0,63.6208,63.6557,63.5422,63.5509,9673.0
2019-05-09 12:00:00,72.78,72.79,72.7,72.76,8716.0,63.5509,63.5597,63.4811,63.5335,8716.0
2019-05-09 12:05:00,72.77,72.87,72.73,72.87,9838.0,63.5422,63.6295,63.5073,63.6295,9838.0
2019-05-09 12:10:00,72.88,72.91,72.86,72.89,4542.0,63.6383,63.6645,63.6208,63.647,4542.0
2019-05-09 12:15:00,72.89,72.91,72.85,72.9,8844.0,63.647,63.6645,63.6121,63.6557,8844.0
2019-05-09 12:20:00,72.89,72.89,72.83,72.83,11080.0,63.647,63.647,63.5946,63.5946,11080.0
2019-05-09 12:25:00,72.84,73.01,72.82,72.91,15053.0,63.6033,63.7518,63.5859,63.6645,15053.0
2019-05-09 12:30:00,72.92,73.03,72.92,73.02,10007.0,63.6732,63.7692,63.6732,63.7605,10007.0
2019-05-09 12:35:00,73.05,73.18,73.05,73.1,10864.0,63.7867,63.9002,63.7867,63.8304,10864.0
2019-05-09 12:40:00,73.12,73.21,72.97,72.99,20333.0,63.8478,63.9264,63.7169,63.7343,20333.0
2019-05-09 12:45:00,72.97,73.01,72.87,72.97,22743.0,63.7169,63.7518,63.6295,63.7169,22743.0
2019-05-09 12:50:00,72.96,73.15,72.93,73.07,38394.0,63.7081,63.874,63.6819,63.8042,38394.0
2019-05-09 12:55:00,73.08,73.1,72.97,72.99,8589.0,63.8129,63.8304,63.7169,63.7343,8589.0
2019-05-09 13:00:00,72.98,73.1,72.98,73.09,13803.0,63.7256,63.8304,63.7256,63.8216,13803.0
2019-05-09 13:05:00,73.1,73.16,73.06,73.08,20817.0,63.8304,63.8828,63.7954,63.8129,20817.0
2019-05-09 13:10:00,73.1,73.22,73.09,73.2,9751.0,63.8304,63.9352,63.8216,63.9177,9751.0
2019-05-09 13:15:00,73.21,73.22,73.13,73.14,5781.0,63.9264,63.9352,63.8566,63.8653,5781.0
2019-05-09 13:20:00,73.13,73.13,73.06,73.12,12220.0,63.8566,63.8566,63.7954,63.8478,12220.0
2019-05-09 13:25:00,73.12,73.18,73.06,73.07,25424.0,63.8478,63.9002,63.7954,63.8042,25424.0
2019-05-09 13:30:00,73.07,73.07,72.98,73.04,13840.0,63.8042,63.8042,63.7256,63.778,13840.0
2019-05-09 13:35:00,73.02,73.04,72.95,73.03,10467.0,63.7605,63.778,63.6994,63.7692,10467.0
2019-05-09 13:40:00,73.03,73.03,72.97,73.0,9245.0,63.7692,63.7692,63.7169,63.7431,9245.0
2019-05-09 13:45:00,73.0,73.14,72.98,73.14,11865.0,63.7431,63.8653,63.7256,63.8653,11865.0
2019-05-09 13:50:00,73.14,73.14,73.05,73.05,13397.0,63.8653,63.8653,63.7867,63.7867,13397.0
2019-05-09 13:55:00,73.04,73.07,72.97,72.98,10805.0,63.778,63.8042,63.7169,63.7256,10805.0
2019-05-09 14:00:00,72.98,73.02,72.92,72.95,10632.0,63.7256,63.7605,63.6732,63.6994,10632.0
2019-05-09 14:05:00,72.95,73.01,72.91,72.97,7908.0,63.6994,63.7518,63.6645,63.7169,7908.0
2019-05-09 14:10:00,72.97,73.01,72.94,72.98,8401.0,63.7169,63.7518,63.6907,63.7256,8401.0
2019-05-09 14:15:00,72.99,73.05,72.98,73.02,5276.0,63.7343,63.7867,63.7256,63.7605,5276.0
2019-05-09 14:20:00,73.03,73.11,73.02,73.08,14082.0,63.7692,63.8391,63.7605,63.8129,14082.0
2019-05-09 14:25:00,73.07,73.08,72.95,73.08,17036.0,63.8042,63.8129,63.6994,63.8129,17036.0
2019-05-09 14:30:00,73.08,73.14,73.08,73.08,5984.0,63.8129,63.8653,63.8129,63.8129,5984.0
2019-05-09 14:35:00,73.09,73.14,73.08,73.1,5845.0,63.8216,63.8653,63.8129,63.8304,5845.0
2019-05-09 14:40:00,73.11,73.19,73.07,73.07,11982.0,63.8391,63.909,63.8042,63.8042,11982.0
2019-05-09 14:45:00,73.07,73.07,72.97,72.97,15919.0,63.8042,63.8042,63.7169,63.7169,15919.0
2019-05-09 14:50:00,72.98,72.98,72.94,72.94,8184.0,63.7256,63.7256,63.6907,63.6907,8184.0
2019-05-09 14:55:00,72.93,72.94,72.78,72.8,29744.0,63.6819,63.6907,63.5509,63.5684,29744.0
2019-05-09 15:00:00,72.8,72.85,72.73,72.8,12552.0,63.5684,63.6121,63.5073,63.5684,12552.0
2019-05-09 15:05:00,72.8,72.85,72.69,72.7,17266.0,63.5684,63.6121,63.4724,63.4811,17266.0
2019-05-09 15:10:00,72.69,72.78,72.68,72.72,10044.0,63.4724,63.5509,63.4636,63.4986,10044.0
2019-05-09 15:15:00,72.72,72.73,72.62,72.7,15208.0,63.4986,63.5073,63.4112,63.4811,15208.0
2019-05-09 15:20:00,72.69,72.74,72.66,72.73,9604.0,63.4724,63.516,63.4462,63.5073,9604.0
2019-05-09 15:25:00,72.73,72.88,72.73,72.86,10870.0,63.5073,63.6383,63.5073,63.6208,10870.0
2019-05-09 15:30:00,72.88,73.04,72.87,72.99,17110.0,63.6383,63.778,63.6295,63.7343,17110.0
2019-05-09 15:35:00,72.99,73.0,72.9,72.99,23747.0,63.7343,63.7431,63.6557,63.7343,23747.0
2019-05-09 15:40:00,72.99,73.0,72.85,72.9,28312.0,63.7343,63.7431,63.6121,63.6557,28312.0
2019-05-09 15:45:00,72.9,72.95,72.81,72.81,40004.0,63.6557,63.6994,63.5771,63.5771,40004.0
2019-05-09 15:50:00,72.81,72.89,72.81,72.88,45503.0,63.5771,63.647,63.5771,63.6383,45503.0
2019-05-09 15:55:00,72.87,72.92,72.83,72.85,137463.0,63.6295,63.6732,63.5946,63.6121,137463.0
2019-05-10 09:30:00,72.5,72.77,72.33,72.42,26803.0,63.3065,63.5422,63.158,63.2366,26803.0
2019-05-10 09:35:00,72.42,72.5,72.34,72.5,10108.0,63.2366,63.3065,63.1667,63.3065,10108.0
2019-05-10 09:40:00,72.49,72.63,72.47,72.5,15379.0,63.2977,63.42,63.2803,63.3065,15379.0
2019-05-10 09:45:00,72.51,72.52,72.43,72.43,13407.0,63.3152,63.3239,63.2453,63.2453,13407.0
2019-05-10 09:50:00,72.45,72.51,72.42,72.5,18529.0,63.2628,63.3152,63.2366,63.3065,18529.0
2019-05-10 09:55:00,72.51,72.51,72.39,72.4,8236.0,63.3152,63.3152,63.2104,63.2191,8236.0
2019-05-10 10:00:00,72.41,72.53,72.39,72.48,24000.0,63.2279,63.3327,63.2104,63.289,24000.0
2019-05-10 10:05:00,72.5,72.54,72.43,72.48,26135.0,63.3065,63.3414,63.2453,63.289,26135.0
2019-05-10 10:10:00,72.48,72.48,72.4,72.46,23553.0,63.289,63.289,63.2191,63.2715,23553.0
2019-05-10 10:15:00,72.46,72.52,72.39,72.52,14426.0,63.2715,63.3239,63.2104,63.3239,14426.0
2019-05-10 10:20:00,72.53,72.54,72.41,72.41,8528.0,63.3327,63.3414,63.2279,63.2279,8528.0
2019-05-10 10:25:00,72.39,72.48,72.39,72.48,7615.0,63.2104,63.289,63.2104,63.289,7615.0
2019-05-10 10:30:00,72.47,72.47,72.39,72.4,8600.0,63.2803,63.2803,63.2104,63.2191,8600.0
2019-05-10 10:35:00,72.39,72.39,72.27,72.35,12901.0,63.2104,63.2104,63.1056,63.1755,12901.0
2019-05-10 10:40:00,72.33,72.34,72.1,72.2,9349.0,63.158,63.1667,62.9572,63.0445,9349.0
2019-05-10 10:45:00,72.18,72.27,72.16,72.16,10850.0,63.027,63.1056,63.0096,63.0096,10850.0
2019-05-10 10:50:00,72.17,72.24,72.15,72.2,27498.0,63.0183,63.0794,63.0008,63.0445,27498.0
2019-05-10 10:55:00,72.2,72.21,72.11,72.11,40468.0,63.0445,63.0532,62.9659,62.9659,40468.0
2019-05-10 11:00:00,72.1,72.13,71.9,72.04,26825.0,62.9572,62.9834,62.7825,62.9048,26825.0
2019-05-10 11:05:00,72.03,72.12,72.02,72.08,11500.0,62.8961,62.9746,62.8873,62.9397,11500.0
2019-05-10 11:10:00,72.1,72.13,72.09,72.13,13022.0,62.9572,62.9834,62.9484,62.9834,13022.0
2019-05-10 11:15:00,72.13,72.15,72.06,72.15,13381.0,62.9834,63.0008,62.9223,63.0008,13381.0
2019-05-10 11:20:00,72.15,72.2,72.04,72.09,13959.0,63.0008,63.0445,62.9048,62.9484,13959.0
2019-05-10 11:25:00,72.09,72.11,71.99,72.0,10838.0,62.9484,62.9659,62.8611,62.8699,10838.0
2019-05-10 11:30:00,72.0,72.0,71.92,71.93,10986.0,62.8699,62.8699,62.8,62.8087,10986.0
2019-05-10 11:35:00,71.92,72.11,71.91,72.06,7425.0,62.8,62.9659,62.7913,62.9223,7425.0
2019-05-10 11:40:00,72.05,72.05,71.83,71.94,48928.0,62.9135,62.9135,62.7214,62.8175,48928.0
2019-05-10 11:45:00,71.94,71.96,71.87,71.91,7837.0,62.8175,62.8349,62.7563,62.7913,7837.0
2019-05-10 11:50:00,71.92,72.02,71.88,71.99,14540.0,62.8,62.8873,62.7651,62.8611,14540.0
2019-05-10 11:55:00,72.01,72.05,71.96,71.98,11014.0,62.8786,62.9135,62.8349,62.8524,11014.0
2019-05-10 12:00:00,72.01,72.13,71.97,72.13,45287.0,62.8786,62.9834,62.8437,62.9834,45287.0
2019-05-10 12:05:00,72.13,72.15,72.08,72.11,7439.0,62.9834,63.0008,62.9397,62.9659,7439.0
2019-05-10 12:10:00,72.14,72.33,72.14,72.26,9045.0,62.9921,63.158,62.9921,63.0969,9045.0
2019-05-10 12:15:00,72.25,72.39,72.24,72.38,7335.0,63.0882,63.2104,63.0794,63.2017,7335.0
2019-05-10 12:20:00,72.42,72.46,72.38,72.41,6143.0,63.2366,63.2715,63.2017,63.2279,6143.0
2019-05-10 12:25:00,72.42,72.59,72.42,72.57,5731.0,63.2366,63.385,63.2366,63.3676,5731.0
2019-05-10 12:30:00,72.55,72.7,72.51,72.62,10081.0,63.3501,63.4811,63.3152,63.4112,10081.0
2019-05-10 12:35:00,72.62,72.64,72.51,72.51,9068.0,63.4112,63.4287,63.3152,63.3152,9068.0
2019-05-10 12:40:00,72.5,72.6,72.5,72.6,10164.0,63.3065,63.3938,63.3065,63.3938,10164.0
2019-05-10 12:45:00,72.58,72.59,72.53,72.57,9458.0,63.3763,63.385,63.3327,63.3676,9458.0
2019-05-10 12:50:00,72.57,72.68,72.57,72.67,9559.0,63.3676,63.4636,63.3676,63.4549,9559.0
2019-05-10 12:55:00,72.67,72.7,72.62,72.63,6949.0,63.4549,63.4811,63.4112,63.42,6949.0
2019-05-10 13:00:00,72.63,72.73,72.6,72.69,12354.0,63.42,63.5073,63.3938,63.4724,12354.0
2019-05-10 13:05:00,72.68,72.68,72.62,72.64,7102.0,63.4636,63.4636,63.4112,63.4287,7102.0
2019-05-10 13:10:00,72.65,72.72,72.64,72.7,12864.0,63.4374,63.4986,63.4287,63.4811,12864.0
2019-05-10 13:15:00,72.7,72.82,72.64,72.79,11078.0,63.4811,63.5859,63.4287,63.5597,11078.0
2019-05-10 13:20:00,72.8,72.9,72.79,72.8,9735.0,63.5684,63.6557,63.5597,63.5684,9735.0
2019-05-10 13:25:00,72.8,72.85,72.79,72.82,5820.0,63.5684,63.6121,63.5597,63.5859,5820.0
2019-05-10 13:30:00,72.84,72.96,72.84,72.93,8485.0,63.6033,63.7081,63.6033,63.6819,8485.0
2019-05-10 13:35:00,72.94,72.95,72.84,72.84,10188.0,63.6907,63.6994,63.6033,63.6033,10188.0
2019-05-10 13:40:00,72.85,72.92,72.85,72.87,8180.0,63.6121,63.6732,63.6121,63.6295,8180.0
2019-05-10 13:45:00,72.86,73.01,72.85,73.01,8595.0,63.6208,63.7518,63.6121,63.7518,8595.0
2019-05-10 13:50:00,73.02,73.04,72.98,72.98,8448.0,63.7605,63.778,63.7256,63.7256,8448.0
2019-05-10 13:55:00,72.94,72.95,72.9,72.9,5348.0,63.6907,63.6994,63.6557,63.6557,5348.0
2019-05-10 14:00:00,72.91,73.02,72.91,73.02,5720.0,63.6645,63.7605,63.6645,63.7605,5720.0
2019-05-10 14:05:00,72.98,73.02,72.96,73.02,8152.0,63.7256,63.7605,63.7081,63.7605,8152.0
2019-05-10 14:10:00,73.03,73.04,72.91,72.91,6844.0,63.7692,63.778,63.6645,63.6645,6844.0
2019-05-10 14:15:00,72.91,72.91,72.8,72.82,4689.0,63.6645,63.6645,63.5684,63.5859,4689.0
2019-05-10 14:20:00,72.83,72.91,72.83,72.87,7816.0,63.5946,63.6645,63.5946,63.6295,7816.0
2019-05-10 14:25:00,72.88,72.96,72.84,72.92,3100.0,63.6383,63.7081,63.6033,63.6732,3100.0
2019-05-10 14:30:00,72.94,72.96,72.9,72.95,10121.0,63.6907,63.7081,63.6557,63.6994,10121.0
2019-05-10 14:35:00,72.96,73.05,72.93,73.03,5385.0,63.7081,63.7867,63.6819,63.7692,5385.0
2019-05-10 14:40:00,73.04,73.14,73.04,73.09,8637.0,63.778,63.8653,63.778,63.8216,8637.0
2019-05-10 14:45:00,73.09,73.13,73.09,73.11,8511.0,63.8216,63.8566,63.8216,63.8391,8511.0
2019-05-10 14:50:00,73.12,73.2,73.1,73.11,25013.0,63.8478,63.9177,63.8304,63.8391,25013.0
2019-05-10 14:55:00,73.11,73.13,73.08,73.1,11242.0,63.8391,63.8566,63.8129,63.8304,11242.0
2019-05-10 15:00:00,73.1,73.22,73.09,73.22,15453.0,63.8304,63.9352,63.8216,63.9352,15453.0
2019-05-10 15:05:00,73.23,73.24,73.1,73.1,28652.0,63.9439,63.9526,63.8304,63.8304,28652.0
2019-05-10 15:10:00,73.11,73.19,73.08,73.18,44786.0,63.8391,63.909,63.8129,63.9002,44786.0
2019-05-10 15:15:00,73.19,73.44,73.18,73.43,13567.0,63.909,64.1273,63.9002,64.1185,13567.0
2019-05-10 15:20:00,73.42,73.52,73.42,73.5,14098.0,64.1098,64.1971,64.1098,64.1796,14098.0
2019-05-10 15:25:00,73.5,73.59,73.49,73.51,13726.0,64.1796,64.2582,64.1709,64.1884,13726.0
2019-05-10 15:30:00,73.5,73.52,73.37,73.37,20449.0,64.1796,64.1971,64.0661,64.0661,20449.0
2019-05-10 15:35:00,73.37,73.4,73.28,73.28,18380.0,64.0661,64.0923,63.9875,63.9875,18380.0
2019-05-10 15:40:00,73.28,73.29,73.18,73.22,17763.0,63.9875,63.9963,63.9002,63.9352,17763.0
2019-05-10 15:45:00,73.21,73.35,73.2,73.21,39265.0,63.9264,64.0487,63.9177,63.9264,39265.0
2019-05-10 15:50:00,73.21,73.34,73.21,73.33,39708.0,63.9264,64.0399,63.9264,64.0312,39708.0
2019-05-10 15:55:00,73.32,73.48,73.26,73.42,138532.0,64.0225,64.1622,63.9701,64.1098,138532.0
2019-05-13 09:30:00,72.28,72.61,72.24,72.55,38009.0,63.1144,63.4025,63.0794,63.3501,38009.0
2019-05-13 09:35:00,72.5,72.6,72.45,72.55,14016.0,63.3065,63.3938,63.2628,63.3501,14016.0
2019-05-13 09:40:00,72.58,72.62,72.32,72.32,19852.0,63.3763,63.4112,63.1493,63.1493,19852.0
2019-05-13 09:45:00,72.32,72.34,72.19,72.2,11556.0,63.1493,63.1667,63.0358,63.0445,11556.0
2019-05-13 09:50:00,72.19,72.19,71.92,72.03,7627.0,63.0358,63.0358,62.8,62.8961,7627.0
2019-05-13 09:55:00,72.0,72.23,71.97,72.2,19517.0,62.8699,63.0707,62.8437,63.0445,19517.0
2019-05-13 10:00:00,72.2,72.22,71.86,71.86,39133.0,63.0445,63.062,62.7476,62.7476,39133.0
2019-05-13 10:05:00,71.87,72.05,71.81,72.03,18608.0,62.7563,62.9135,62.704,62.8961,18608.0
2019-05-13 10:10:00,72.0,72.02,71.89,71.96,12620.0,62.8699,62.8873,62.7738,62.8349,12620.0
2019-05-13 10:15:00,71.96,72.02,71.94,71.99,16091.0,62.8349,62.8873,62.8175,62.8611,16091.0
2019-05-13 10:20:00,71.99,72.06,71.96,72.05,17196.0,62.8611,62.9223,62.8349,62.9135,17196.0
2019-05-13 10:25:00,72.04,72.09,72.01,72.08,33154.0,62.9048,62.9484,62.8786,62.9397,33154.0
2019-05-13 10:30:00,72.07,72.07,71.96,72.04,21827.0,62.931,62.931,62.8349,62.9048,21827.0
2019-05-13 10:35:00,72.05,72.12,71.97,72.05,20847.0,62.9135,62.9746,62.8437,62.9135,20847.0
2019-05-13 10:40:00,72.05,72.23,72.01,72.22,52049.0,62.9135,63.0707,62.8786,63.062,52049.0
2019-05-13 10:45:00,72.21,72.28,72.03,72.04,44781.0,63.0532,63.1144,62.8961,62.9048,44781.0
2019-05-13 10:50:00,72.04,72.05,71.89,71.91,14578.0,62.9048,62.9135,62.7738,62.7913,14578.0
2019-05-13 10:55:00,71.91,71.96,71.85,71.93,9966.0,62.7913,62.8349,62.7389,62.8087,9966.0
2019-05-13 11:00:00,71.98,71.98,71.82,71.85,11625.0,62.8524,62.8524,62.7127,62.7389,11625.0
2019-05-13 11:05:00,71.82,71.97,71.82,71.96,6608.0,62.7127,62.8437,62.7127,62.8349,6608.0
2019-05-13 11:10:00,71.94,72.04,71.91,72.02,12757.0,62.8175,62.9048,62.7913,62.8873,12757.0
2019-05-13 11:15:00,72.02,72.02,71.83,71.84,18991.0,62.8873,62.8873,62.7214,62.7301,18991.0
2019-05-13 11:20:00,71.84,72.06,71.82,72.06,13099.0,62.7301,62.9223,62.7127,62.9223,13099.0
2019-05-13 11:25:00,72.07,72.1,71.94,71.95,28877.0,62.931,62.9572,62.8175,62.8262,28877.0
2019-05-13 11:30:00,71.94,72.02,71.89,71.92,20842.0,62.8175,62.8873,62.7738,62.8,20842.0
2019-05-13 11:35:00,71.89,71.96,71.87,71.95,7974.0,62.7738,62.8349,62.7563,62.8262,7974.0
2019-05-13 11:40:00,71.96,72.05,71.95,71.98,9161.0,62.8349,62.9135,62.8262,62.8524,9161.0
2019-05-13 11:45:00,72.05,72.06,71.92,71.97,10589.0,62.9135,62.9223,62.8,62.8437,10589.0
2019-05-13 11:50:00,71.97,71.98,71.9,71.98,11472.0,62.8437,62.8524,62.7825,62.8524,11472.0
2019-05-13 11:55:00,71.98,72.13,71.97,72.13,10933.0,62.8524,62.9834,62.8437,62.9834,10933.0
2019-05-13 12:00:00,72.16,72.16,72.01,72.01,8656.0,63.0096,63.0096,62.8786,62.8786,8656.0
2019-05-13 12:05:00,71.99,72.04,71.9,71.94,7870.0,62.8611,62.9048,62.7825,62.8175,7870.0
2019-05-13 12:10:00,71.95,71.97,71.89,71.91,10854.0,62.8262,62.8437,62.7738,62.7913,10854.0
2019-05-13 12:15:00,71.91,71.91,71.81,71.85,10560.0,62.7913,62.7913,62.704,62.7389,10560.0
2019-05-13 12:20:00,71.87,71.88,71.8,71.81,10223.0,62.7563,62.7651,62.6952,62.704,10223.0
2019-05-13 12:25:00,71.81,71.81,71.69,71.77,15005.0,62.704,62.704,62.5992,62.669,15005.0
2019-05-13 12:30:00,71.77,71.8,71.7,71.72,17202.0,62.669,62.6952,62.6079,62.6254,17202.0
2019-05-13 12:35:00,71.73,71.82,71.72,71.77,8149.0,62.6341,62.7127,62.6254,62.669,8149.0
2019-05-13 12:40:00,71.75,71.77,71.7,71.7,5756.0,62.6516,62.669,62.6079,62.6079,5756.0
2019-05-13 12:45:00,71.7,71.83,71.7,71.81,7694.0,62.6079,62.7214,62.6079,62.704,7694.0
2019-05-13 12:50:00,71.81,71.82,71.68,71.7,7627.0,62.704,62.7127,62.5904,62.6079,7627.0
2019-05-13 12:55:00,71.68,71.69,71.61,71.62,11760.0,62.5904,62.5992,62.5293,62.538,11760.0
2019-05-13 13:00:00,71.64,71.71,71.63,71.69,15439.0,62.5555,62.6166,62.5468,62.5992,15439.0
2019-05-13 13:05:00,71.68,71.77,71.68,71.74,12550.0,62.5904,62.669,62.5904,62.6428,12550.0
2019-05-13 13:10:00,71.73,71.76,71.67,71.75,9800.0,62.6341,62.6603,62.5817,62.6516,9800.0
2019-05-13 13:15:00,71.75,71.79,71.69,71.7,20235.0,62.6516,62.6865,62.5992,62.6079,20235.0
2019-05-13 13:20:00,71.7,71.76,71.68,71.75,20264.0,62.6079,62.6603,62.5904,62.6516,20264.0
2019-05-13 13:25:00,71.75,71.81,71.75,71.77,17170.0,62.6516,62.704,62.6516,62.669,17170.0
2019-05-13 13:30:00,71.77,71.84,71.76,71.8,25454.0,62.669,62.7301,62.6603,62.6952,25454.0
2019-05-13 13:35:00,71.81,72.03,71.81,72.0,16155.0,62.704,62.8961,62.704,62.8699,16155.0
2019-05-13 13:40:00,71.98,72.03,71.97,71.97,18332.0,62.8524,62.8961,62.8437,62.8437,18332.0
2019-05-13 13:45:00,71.93,72.03,71.87,72.01,25800.0,62.8087,62.8961,62.7563,62.8786,25800.0
2019-05-13 13:50:00,72.02,72.08,71.99,72.08,18733.0,62.8873,62.9397,62.8611,62.9397,18733.0
2019-05-13 13:55:00,72.09,72.15,72.06,72.12,9005.0,62.9484,63.0008,62.9223,62.9746,9005.0
2019-05-13 14:00:00,72.11,72.2,72.08,72.18,26786.0,62.9659,63.0445,62.9397,63.027,26786.0
2019-05-13 14:05:00,72.21,72.23,72.13,72.14,14493.0,63.0532,63.0707,62.9834,62.9921,14493.0
2019-05-13 14:10:00,72.13,72.14,72.01,72.06,13139.0,62.9834,62.9921,62.8786,62.9223,13139.0
2019-05-13 14:15:00,72.05,72.09,72.03,72.06,14046.0,62.9135,62.9484,62.8961,62.9223,14046.0
2019-05-13 14:20:00,72.07,72.19,72.07,72.14,20081.0,62.931,63.0358,62.931,62.9921,20081.0
2019-05-13 14:25:00,72.16,72.37,72.16,72.31,28569.0,63.0096,63.1929,63.0096,63.1405,28569.0
2019-05-13 14:30:00,72.33,72.37,72.22,72.25,18142.0,63.158,63.1929,63.062,63.0882,18142.0
2019-05-13 14:35:00,72.25,72.36,72.2,72.32,14678.0,63.0882,63.1842,63.0445,63.1493,14678.0
2019-05-13 14:40:00,72.32,72.38,72.21,72.28,19123.0,63.1493,63.2017,63.0532,63.1144,19123.0
2019-05-13 14:45:00,72.3,72.5,72.3,72.48,15404.0,63.1318,63.3065,63.1318,63.289,15404.0
2019-05-13 14:50:00,72.52,72.62,72.5,72.57,17403.0,63.3239,63.4112,63.3065,63.3676,17403.0
2019-05-13 14:55:00,72.57,72.63,72.47,72.47,17739.0,63.3676,63.42,63.2803,63.2803,17739.0
2019-05-13 15:00:00,72.47,72.59,72.43,72.46,10759.0,63.2803,63.385,63.2453,63.2715,10759.0
2019-05-13 15:05:00,72.45,72.59,72.42,72.48,13081.0,63.2628,63.385,63.2366,63.289,13081.0
2019-05-13 15:10:00,72.48,72.58,72.46,72.47,23877.0,63.289,63.3763,63.2715,63.2803,23877.0
2019-05-13 15:15:00,72.47,72.55,72.41,72.43,30222.0,63.2803,63.3501,63.2279,63.2453,30222.0
2019-05-13 15:20:00,72.43,72.49,72.37,72.37,60620.0,63.2453,63.2977,63.1929,63.1929,60620.0
2019-05-13 15:25:00,72.36,72.46,72.36,72.42,47244.0,63.1842,63.2715,63.1842,63.2366,47244.0
2019-05-13 15:30:00,72.41,72.41,72.27,72.33,61365.0,63.2279,63.2279,63.1056,63.158,61365.0
2019-05-13 15:35:00,72.33,72.36,72.26,72.3,68737.0,63.158,63.1842,63.0969,63.1318,68737.0
2019-05-13 15:40:00,72.3,72.43,72.3,72.39,37723.0,63.1318,63.2453,63.1318,63.2104,37723.0
2019-05-13 15:45:00,72.39,72.56,72.38,72.56,44632.0,63.2104,63.3588,63.2017,63.3588,44632.0
2019-05-13 15:50:00,72.55,72.56,72.4,72.55,119524.0,63.3501,63.3588,63.2191,63.3501,119524.0
2019-05-13 15:55:00,72.53,72.62,72.43,72.52,236974.0,63.3327,63.4112,63.2453,63.3239,236974.0
2019-05-14 09:30:00,72.6,72.93,72.6,72.83,41388.0,63.3938,63.6819,63.3938,63.5946,41388.0
2019-05-14 09:35:00,72.87,73.12,72.75,73.06,27290.0,63.6295,63.8478,63.5248,63.7954,27290.0
2019-05-14 09:40:00,73.07,73.12,72.98,73.06,15065.0,63.8042,63.8478,63.7256,63.7954,15065.0
2019-05-14 09:45:00,73.09,73.14,72.95,73.04,27173.0,63.8216,63.8653,63.6994,63.778,27173.0
2019-05-14 09:50:00,73.05,73.19,73.04,73.14,27045.0,63.7867,63.909,63.778,63.8653,27045.0
2019-05-14 09:55:00,73.13,73.34,73.12,73.27,71431.0,63.8566,64.0399,63.8478,63.9788,71431.0
2019-05-14 10:00:00,73.28,73.49,73.24,73.42,51154.0,63.9875,64.1709,63.9526,64.1098,51154.0
2019-05-14 10:05:00,73.43,73.59,73.42,73.57,12551.0,64.1185,64.2582,64.1098,64.2408,12551.0
2019-05-14 10:10:00,73.59,73.85,73.55,73.83,26143.0,64.2582,64.4853,64.2233,64.4678,26143.0
2019-05-14 10:15:00,73.85,74.05,73.81,74.04,32984.0,64.4853,64.6599,64.4503,64.6512,32984.0
2019-05-14 10:20:00,74.03,74.1,73.99,74.04,18699.0,64.6424,64.7036,64.6075,64.6512,18699.0
2019-05-14 10:25:00,74.04,74.04,73.93,74.0,20704.0,64.6512,64.6512,64.5551,64.6162,20704.0
2019-05-14 10:30:00,74.0,74.06,73.81,73.82,10968.0,64.6162,64.6686,64.4503,64.4591,10968.0
2019-05-14 10:35:00,73.82,73.9,73.82,73.89,7648.0,64.4591,64.5289,64.4591,64.5202,7648.0
2019-05-14 10:40:00,73.89,73.99,73.88,73.97,12474.0,64.5202,64.6075,64.5115,64.59,12474.0
2019-05-14 10:45:00,73.95,74.04,73.94,73.94,13449.0,64.5726,64.6512,64.5639,64.5639,13449.0
2019-05-14 10:50:00,73.94,74.01,73.89,74.01,17305.0,64.5639,64.625,64.5202,64.625,17305.0
2019-05-14 10:55:00,74.02,74.05,73.91,73.93,50123.0,64.6337,64.6599,64.5377,64.5551,50123.0
2019-05-14 11:00:00,73.9,73.99,73.81,73.89,28797.0,64.5289,64.6075,64.4503,64.5202,28797.0
2019-05-14 11:05:00,73.89,74.15,73.89,74.1,33223.0,64.5202,64.7472,64.5202,64.7036,33223.0
2019-05-14 11:10:00,74.09,74.19,74.09,74.17,20364.0,64.6948,64.7822,64.6948,64.7647,20364.0
2019-05-14 11:15:00,74.16,74.17,73.99,74.17,63895.0,64.756,64.7647,64.6075,64.7647,63895.0
2019-05-14 11:20:00,74.17,74.25,74.11,74.21,25898.0,64.7647,64.8345,64.7123,64.7996,25898.0
2019-05-14 11:25:00,74.21,74.26,74.19,74.19,10442.0,64.7996,64.8433,64.7822,64.7822,10442.0
2019-05-14 11:30:00,74.19,74.32,74.19,74.31,17064.0,64.7822,64.8957,64.7822,64.8869,17064.0
2019-05-14 11:35:00,74.32,74.47,74.32,74.45,11643.0,64.8957,65.0266,64.8957,65.0092,11643.0
2019-05-14 11:40:00,74.45,74.46,74.38,74.44,19265.0,65.0092,65.0179,64.9481,65.0004,19265.0
2019-05-14 11:45:00,74.43,74.46,74.42,74.44,11721.0,64.9917,65.0179,64.983,65.0004,11721.0
2019-05-14 11:50:00,74.45,74.49,74.42,74.43,21568.0,65.0092,65.0441,64.983,64.9917,21568.0
2019-05-14 11:55:00,74.43,74.55,74.43,74.52,54426.0,64.9917,65.0965,64.9917,65.0703,54426.0
2019-05-14 12:00:00,74.51,74.55,74.43,74.52,88654.0,65.0616,65.0965,64.9917,65.0703,88654.0
2019-05-14 12:05:00,74.51,74.57,74.48,74.5,98308.0,65.0616,65.114,65.0354,65.0528,98308.0
2019-05-14 12:10:00,74.5,74.5,74.43,74.44,27707.0,65.0528,65.0528,64.9917,65.0004,27707.0
2019-05-14 12:15:00,74.43,74.43,74.31,74.32,15508.0,64.9917,64.9917,64.8869,64.8957,15508.0
2019-05-14 12:20:00,74.32,74.36,74.3,74.3,16938.0,64.8957,64.9306,64.8782,64.8782,16938.0
2019-05-14 12:25:00,74.3,74.32,74.22,74.23,13871.0,64.8782,64.8957,64.8083,64.8171,13871.0
2019-05-14 12:30:00,74.24,74.24,74.13,74.17,6423.0,64.8258,64.8258,64.7298,64.7647,6423.0
2019-05-14 12:35:00,74.19,74.2,74.13,74.17,6156.0,64.7822,64.7909,64.7298,64.7647,6156.0
2019-05-14 12:40:00,74.17,74.22,74.16,74.22,12572.0,64.7647,64.8083,64.756,64.8083,12572.0
2019-05-14 12:45:00,74.22,74.22,74.16,74.2,10932.0,64.8083,64.8083,64.756,64.7909,10932.0
2019-05-14 12:50:00,74.19,74.19,74.04,74.05,8617.0,64.7822,64.7822,64.6512,64.6599,8617.0
2019-05-14 12:55:00,74.05,74.14,73.99,74.01,29531.0,64.6599,64.7385,64.6075,64.625,29531.0
2019-05-14 13:00:00,74.02,74.11,74.01,74.08,22363.0,64.6337,64.7123,64.625,64.6861,22363.0
2019-05-14 13:05:00,74.09,74.11,74.05,74.1,11312.0,64.6948,64.7123,64.6599,64.7036,11312.0
2019-05-14 13:10:00,74.12,74.27,74.11,74.25,26410.0,64.721,64.852,64.7123,64.8345,26410.0
2019-05-14 13:15:00,74.23,74.23,74.06,74.06,13405.0,64.8171,64.8171,64.6686,64.6686,13405.0
2019-05-14 13:20:00,74.07,74.14,74.07,74.14,12624.0,64.6774,64.7385,64.6774,64.7385,12624.0
2019-05-14 13:25:00,74.13,74.13,74.03,74.03,7486.0,64.7298,64.7298,64.6424,64.6424,7486.0
2019-05-14 13:30:00,74.02,74.02,73.95,73.96,7547.0,64.6337,64.6337,64.5726,64.5813,7547.0
2019-05-14 13:35:00,73.97,73.98,73.86,73.9,15314.0,64.59,64.5988,64.494,64.5289,15314.0
2019-05-14 13:40:00,73.9,73.94,73.79,73.87,17462.0,64.5289,64.5639,64.4329,64.5027,17462.0
2019-05-14 13:45:00,73.87,73.87,73.83,73.84,6608.0,64.5027,64.5027,64.4678,64.4765,6608.0
2019-05-14 13:50:00,73.85,73.92,73.84,73.88,22392.0,64.4853,64.5464,64.4765,64.5115,22392.0
2019-05-14 13:55:00,73.89,73.94,73.87,73.88,14129.0,64.5202,64.5639,64.5027,64.5115,14129.0
2019-05-14 14:00:00,73.88,73.89,73.81,73.81,12154.0,64.5115,64.5202,64.4503,64.4503,12154.0
2019-05-14 14:05:00,73.81,73.9,73.77,73.9,14099.0,64.4503,64.5289,64.4154,64.5289,14099.0
2019-05-14 14:10:00,73.91,73.93,73.85,73.86,14271.0,64.5377,64.5551,64.4853,64.494,14271.0
2019-05-14 14:15:00,73.86,74.04,73.85,74.02,9127.0,64.494,64.6512,64.4853,64.6337,9127.0
2019-05-14 14:20:00,74.03,74.07,74.0,74.03,9407.0,64.6424,64.6774,64.6162,64.6424,9407.0
2019-05-14 14:25:00,74.02,74.06,73.99,73.99,5592.0,64.6337,64.6686,64.6075,64.6075,5592.0
2019-05-14 14:30:00,74.0,74.02,73.97,74.02,8791.0,64.6162,64.6337,64.59,64.6337,8791.0
2019-05-14 14:35:00,74.02,74.02,73.97,74.0,7867.0,64.6337,64.6337,64.59,64.6162,7867.0
2019-05-14 14:40:00,74.01,74.02,73.96,73.98,9491.0,64.625,64.6337,64.5813,64.5988,9491.0
2019-05-14 14:45:00,73.97,73.98,73.79,73.81,12022.0,64.59,64.5988,64.4329,64.4503,12022.0
2019-05-14 14:50:00,73.81,73.83,73.68,73.69,16760.0,64.4503,64.4678,64.3368,64.3456,16760.0
2019-05-14 14:55:00,73.69,73.79,73.68,73.74,17008.0,64.3456,64.4329,64.3368,64.3892,17008.0
2019-05-14 15:00:00,73.73,73.85,73.7,73.82,13927.0,64.3805,64.4853,64.3543,64.4591,13927.0
2019-05-14 15:05:00,73.83,73.92,73.8,73.92,13025.0,64.4678,64.5464,64.4416,64.5464,13025.0
2019-05-14 15:10:00,73.91,73.91,73.8,73.83,10272.0,64.5377,64.5377,64.4416,64.4678,10272.0
2019-05-14 15:15:00,73.84,73.86,73.8,73.85,15352.0,64.4765,64.494,64.4416,64.4853,15352.0
2019-05-14 15:20:00,73.86,73.9,73.83,73.88,29817.0,64.494,64.5289,64.4678,64.5115,29817.0
2019-05-14 15:25:00,73.88,73.91,73.86,73.88,14771.0,64.5115,64.5377,64.494,64.5115,14771.0
2019-05-14 15:30:00,73.88,73.88,73.71,73.71,44629.0,64.5115,64.5115,64.363,64.363,44629.0
2019-05-14 15:35:00,73.71,73.79,73.66,73.77,49607.0,64.363,64.4329,64.3194,64.4154,49607.0
2019-05-14 15:40:00,73.78,73.9,73.76,73.81,40546.0,64.4241,64.5289,64.4067,64.4503,40546.0
2019-05-14 15:45:00,73.8,73.81,73.67,73.69,37994.0,64.4416,64.4503,64.3281,64.3456,37994.0
2019-05-14 15:50:00,73.69,73.78,73.61,73.78,64690.0,64.3456,64.4241,64.2757,64.4241,64690.0
2019-05-14 15:55:00,73.78,73.79,73.63,73.64,198455.0,64.4241,64.4329,64.2932,64.3019,198455.0
2019-05-15 09:30:00,74.18,76.24,73.83,75.58,218361.0,64.7734,66.5722,64.4678,65.9959,218361.0
2019-05-15 09:35:00,75.51,76.06,75.32,75.9,135150.0,65.9348,66.415,65.7689,66.2753,135150.0
2019-05-15 09:40:00,75.95,76.28,75.78,75.97,98169.0,66.319,66.6071,66.1705,66.3364,98169.0
2019-05-15 09:45:00,76.0,76.17,75.67,76.17,97209.0,66.3626,66.5111,66.0745,66.5111,97209.0
2019-05-15 09:50:00,76.16,76.37,76.09,76.3,55658.0,66.5023,66.6857,66.4412,66.6246,55658.0
2019-05-15 09:55:00,76.28,76.36,76.12,76.17,53581.0,66.6071,66.677,66.4674,66.5111,53581.0
2019-05-15 10:00:00,76.17,76.22,75.92,76.07,63329.0,66.5111,66.5547,66.2928,66.4238,63329.0
2019-05-15 10:05:00,76.06,76.36,76.03,76.35,34446.0,66.415,66.677,66.3888,66.6682,34446.0
2019-05-15 10:10:00,76.36,76.51,76.23,76.5,76104.0,66.677,66.808,66.5635,66.7992,76104.0
2019-05-15 10:15:00,76.53,76.56,76.32,76.34,31737.0,66.8254,66.8516,66.6421,66.6595,31737.0
2019-05-15 10:20:00,76.35,76.42,76.3,76.33,26808.0,66.6682,66.7294,66.6246,66.6508,26808.0
2019-05-15 10:25:00,76.38,76.68,76.38,76.67,24577.0,66.6944,66.9564,66.6944,66.9477,24577.0
2019-05-15 10:30:00,76.66,76.78,76.63,76.78,50897.0,66.9389,67.0437,66.9127,67.0437,50897.0
2019-05-15 10:35:00,76.8,76.82,76.36,76.36,35034.0,67.0612,67.0786,66.677,66.677,35034.0
2019-05-15 10:40:00,76.37,76.41,76.3,76.4,28809.0,66.6857,66.7206,66.6246,66.7119,28809.0
2019-05-15 10:45:00,76.38,76.5,76.29,76.46,38276.0,66.6944,66.7992,66.6159,66.7643,38276.0
2019-05-15 10:50:00,76.45,76.52,76.38,76.5,24447.0,66.7556,66.8167,66.6944,66.7992,24447.0
2019-05-15 10:55:00,76.48,76.55,76.43,76.54,24549.0,66.7818,66.8429,66.7381,66.8342,24549.0
2019-05-15 11:00:00,76.55,76.59,76.41,76.43,28622.0,66.8429,66.8778,66.7206,66.7381,28622.0
2019-05-15 11:05:00,76.42,76.44,76.36,76.44,23798.0,66.7294,66.7468,66.677,66.7468,23798.0
2019-05-15 11:10:00,76.44,76.53,76.43,76.47,19761.0,66.7468,66.8254,66.7381,66.773,19761.0
2019-05-15 11:15:00,76.47,76.61,76.43,76.6,19969.0,66.773,66.8953,66.7381,66.8865,19969.0
2019-05-15 11:20:00,76.6,76.69,76.57,76.6,43865.0,66.8865,66.9651,66.8603,66.8865,43865.0
2019-05-15 11:25:00,76.61,76.68,76.59,76.66,30098.0,66.8953,66.9564,66.8778,66.9389,30098.0
2019-05-15 11:30:00,76.66,76.76,76.61,76.76,38361.0,66.9389,67.0263,66.8953,67.0263,38361.0
2019-05-15 11:35:00,76.78,76.88,76.75,76.87,40978.0,67.0437,67.131,67.0175,67.1223,40978.0
2019-05-15 11:40:00,76.88,77.03,76.87,77.03,34810.0,67.131,67.262,67.1223,67.262,34810.0
2019-05-15 11:45:00,77.04,77.09,76.96,77.06,37135.0,67.2707,67.3144,67.2009,67.2882,37135.0
2019-05-15 11:50:00,77.07,77.23,77.05,77.19,63865.0,67.2969,67.4367,67.2795,67.4017,63865.0
2019-05-15 11:55:00,77.19,77.31,77.18,77.25,56422.0,67.4017,67.5065,67.393,67.4541,56422.0
2019-05-15 12:00:00,77.26,77.4,77.25,77.37,50059.0,67.4629,67.5851,67.4541,67.5589,50059.0
2019-05-15 12:05:00,77.38,77.43,77.35,77.41,29237.0,67.5676,67.6113,67.5414,67.5938,29237.0
2019-05-15 12:10:00,77.41,77.54,77.36,77.54,29245.0,67.5938,67.7073,67.5502,67.7073,29245.0
2019-05-15 12:15:00,77.53,77.63,77.41,77.41,79002.0,67.6986,67.7859,67.5938,67.5938,79002.0
2019-05-15 12:20:00,77.41,77.43,77.23,77.24,34561.0,67.5938,67.6113,67.4367,67.4454,34561.0
2019-05-15 12:25:00,77.23,77.46,77.2,77.44,99465.0,67.4367,67.6375,67.4105,67.62,99465.0
2019-05-15 12:30:00,77.45,77.68,77.44,77.65,184113.0,67.6288,67.8296,67.62,67.8034,184113.0
2019-05-15 12:35:00,77.65,77.7,77.56,77.63,75362.0,67.8034,67.8471,67.7248,67.7859,75362.0
2019-05-15 12:40:00,77.63,77.7,77.62,77.69,31398.0,67.7859,67.8471,67.7772,67.8383,31398.0
2019-05-15 12:45:00,77.7,77.78,77.68,77.76,37504.0,67.8471,67.9169,67.8296,67.8994,37504.0
2019-05-15 12:50:00,77.76,77.76,77.49,77.51,81391.0,67.8994,67.8994,67.6637,67.6812,81391.0
2019-05-15 12:55:00,77.5,77.59,77.37,77.4,106391.0,67.6724,67.751,67.5589,67.5851,106391.0
2019-05-15 13:00:00,77.41,77.46,77.39,77.42,21694.0,67.5938,67.6375,67.5764,67.6026,21694.0
2019-05-15 13:05:00,77.43,77.53,77.41,77.49,23507.0,67.6113,67.6986,67.5938,67.6637,23507.0
2019-05-15 13:10:00,77.5,77.66,77.5,77.65,17662.0,67.6724,67.8121,67.6724,67.8034,17662.0
2019-05-15 13:15:00,77.64,77.67,77.42,77.46,54394.0,67.7947,67.8209,67.6026,67.6375,54394.0
2019-05-15 13:20:00,77.45,77.45,77.23,77.27,54454.0,67.6288,67.6288,67.4367,67.4716,54454.0
2019-05-15 13:25:00,77.28,77.3,77.19,77.23,29101.0,67.4803,67.4978,67.4017,67.4367,29101.0
2019-05-15 13:30:00,77.25,77.48,77.25,77.48,23329.0,67.4541,67.655,67.4541,67.655,23329.0
2019-05-15 13:35:00,77.48,77.54,77.45,77.54,20944.0,67.655,67.7073,67.6288,67.7073,20944.0
2019-05-15 13:40:00,77.55,77.57,77.46,77.48,24822.0,67.7161,67.7335,67.6375,67.655,24822.0
2019-05-15 13:45:00,77.46,77.52,77.46,77.47,16850.0,67.6375,67.6899,67.6375,67.6462,16850.0
2019-05-15 13:50:00,77.47,77.49,77.34,77.35,31342.0,67.6462,67.6637,67.5327,67.5414,31342.0
2019-05-15 13:55:00,77.34,77.39,77.32,77.37,20596.0,67.5327,67.5764,67.5152,67.5589,20596.0
2019-05-15 14:00:00,77.36,77.39,77.14,77.18,125232.0,67.5502,67.5764,67.3581,67.393,125232.0
2019-05-15 14:05:00,77.18,77.24,77.17,77.21,25413.0,67.393,67.4454,67.3843,67.4192,25413.0
2019-05-15 14:10:00,77.22,77.28,77.22,77.27,13825.0,67.4279,67.4803,67.4279,67.4716,13825.0
2019-05-15 14:15:00,77.27,77.27,77.19,77.22,15881.0,67.4716,67.4716,67.4017,67.4279,15881.0
2019-05-15 14:20:00,77.23,77.37,77.22,77.33,22268.0,67.4367,67.5589,67.4279,67.524,22268.0
2019-05-15 14:25:00,77.34,77.35,77.22,77.25,19738.0,67.5327,67.5414,67.4279,67.4541,19738.0
2019-05-15 14:30:00,77.26,77.37,77.23,77.36,20306.0,67.4629,67.5589,67.4367,67.5502,20306.0
2019-05-15 14:35:00,77.35,77.43,77.34,77.43,13707.0,67.5414,67.6113,67.5327,67.6113,13707.0
2019-05-15 14:40:00,77.43,77.48,77.36,77.37,21787.0,67.6113,67.655,67.5502,67.5589,21787.0
2019-05-15 14:45:00,77.37,77.45,77.33,77.4,24416.0,67.5589,67.6288,67.524,67.5851,24416.0
2019-05-15 14:50:00,77.41,77.45,77.35,77.36,36633.0,67.5938,67.6288,67.5414,67.5502,36633.0
2019-05-15 14:55:00,77.36,77.45,77.34,77.43,25166.0,67.5502,67.6288,67.5327,67.6113,25166.0
2019-05-15 15:00:00,77.44,77.46,77.35,77.39,26989.0,67.62,67.6375,67.5414,67.5764,26989.0
2019-05-15 15:05:00,77.4,77.47,77.39,77.44,23478.0,67.5851,67.6462,67.5764,67.62,23478.0
2019-05-15 15:10:00,77.44,77.47,77.39,77.45,40407.0,67.62,67.6462,67.5764,67.6288,40407.0
2019-05-15 15:15:00,77.44,77.51,77.42,77.51,29679.0,67.62,67.6812,67.6026,67.6812,29679.0
2019-05-15 15:20:00,77.51,77.65,77.51,77.65,26471.0,67.6812,67.8034,67.6812,67.8034,26471.0
2019-05-15 15:25:00,77.64,77.69,77.6,77.67,35483.0,67.7947,67.8383,67.7597,67.8209,35483.0
2019-05-15 15:30:00,77.67,77.68,77.5,77.52,72975.0,67.8209,67.8296,67.6724,67.6899,72975.0
2019-05-15 15:35:00,77.52,77.6,77.46,77.6,68055.0,67.6899,67.7597,67.6375,67.7597,68055.0
2019-05-15 15:40:00,77.59,77.64,77.56,77.62,95389.0,67.751,67.7947,67.7248,67.7772,95389.0
2019-05-15 15:45:00,77.61,77.68,77.6,77.63,132297.0,67.7685,67.8296,67.7597,67.7859,132297.0
2019-05-15 15:50:00,77.62,77.76,77.61,77.73,199625.0,67.7772,67.8994,67.7685,67.8733,199625.0
2019-05-15 15:55:00,77.74,77.74,77.48,77.51,318270.0,67.882,67.882,67.655,67.6812,318270.0
2019-05-16 09:30:00,77.61,77.8,77.36,77.47,43427.0,67.7685,67.9344,67.5502,67.6462,43427.0
2019-05-16 09:35:00,77.47,77.68,77.47,77.64,23851.0,67.6462,67.8296,67.6462,67.7947,23851.0
2019-05-16 09:40:00,77.67,77.91,77.6,77.88,18383.0,67.8209,68.0304,67.7597,68.0042,18383.0
2019-05-16 09:45:00,77.9,78.0,77.85,78.0,19492.0,68.0217,68.109,67.978,68.109,19492.0
2019-05-16 09:50:00,77.99,78.15,77.99,78.08,25886.0,68.1003,68.24,68.1003,68.1789,25886.0
2019-05-16 09:55:00,78.08,78.2,78.06,78.15,19656.0,68.1789,68.2837,68.1614,68.24,19656.0
2019-05-16 10:00:00,78.14,78.23,78.06,78.23,22539.0,68.2313,68.3098,68.1614,68.3098,22539.0
2019-05-16 10:05:00,78.23,78.24,78.14,78.18,14316.0,68.3098,68.3186,68.2313,68.2662,14316.0
2019-05-16 10:10:00,78.18,78.18,78.05,78.06,22246.0,68.2662,68.2662,68.1527,68.1614,22246.0
2019-05-16 10:15:00,78.07,78.33,78.07,78.33,21441.0,68.1701,68.3972,68.1701,68.3972,21441.0
2019-05-16 10:20:00,78.34,78.44,78.34,78.36,13293.0,68.4059,68.4932,68.4059,68.4234,13293.0
2019-05-16 10:25:00,78.35,78.45,78.34,78.38,18931.0,68.4146,68.502,68.4059,68.4408,18931.0
2019-05-16 10:30:00,78.39,78.39,78.25,78.3,18815.0,68.4496,68.4496,68.3273,68.371,18815.0
2019-05-16 10:35:00,78.29,78.3,78.09,78.15,22894.0,68.3622,68.371,68.1876,68.24,22894.0
2019-05-16 10:40:00,78.13,78.22,78.13,78.16,20635.0,68.2225,68.3011,68.2225,68.2487,20635.0
2019-05-16 10:45:00,78.15,78.17,78.05,78.08,21492.0,68.24,68.2575,68.1527,68.1789,21492.0
2019-05-16 10:50:00,78.08,78.08,78.02,78.05,12056.0,68.1789,68.1789,68.1265,68.1527,12056.0
2019-05-16 10:55:00,78.05,78.19,78.05,78.18,28466.0,68.1527,68.2749,68.1527,68.2662,28466.0
2019-05-16 11:00:00,78.18,78.23,78.14,78.14,24820.0,68.2662,68.3098,68.2313,68.2313,24820.0
2019-05-16 11:05:00,78.14,78.17,78.09,78.15,12574.0,68.2313,68.2575,68.1876,68.24,12574.0
2019-05-16 11:10:00,78.14,78.19,78.13,78.17,20611.0,68.2313,68.2749,68.2225,68.2575,20611.0
2019-05-16 11:15:00,78.17,78.24,78.13,78.21,52710.0,68.2575,68.3186,68.2225,68.2924,52710.0
2019-05-16 11:20:00,78.21,78.25,78.1,78.11,14461.0,68.2924,68.3273,68.1963,68.2051,14461.0
2019-05-16 11:25:00,78.12,78.12,77.99,78.0,28445.0,68.2138,68.2138,68.1003,68.109,28445.0
2019-05-16 11:30:00,78.01,78.11,77.99,78.08,19761.0,68.1177,68.2051,68.1003,68.1789,19761.0
2019-05-16 11:35:00,78.09,78.18,78.09,78.18,9332.0,68.1876,68.2662,68.1876,68.2662,9332.0
2019-05-16 11:40:00,78.19,78.27,78.19,78.27,9538.0,68.2749,68.3448,68.2749,68.3448,9538.0
2019-05-16 11:45:00,78.28,78.28,78.16,78.17,12459.0,68.3535,68.3535,68.2487,68.2575,12459.0
2019-05-16 11:50:00,78.18,78.21,78.04,78.05,16103.0,68.2662,68.2924,68.1439,68.1527,16103.0
2019-05-16 11:55:00,78.05,78.06,77.96,77.99,12992.0,68.1527,68.1614,68.0741,68.1003,12992.0
2019-05-16 12:00:00,77.99,78.0,77.86,77.91,19455.0,68.1003,68.109,67.9868,68.0304,19455.0
2019-05-16 12:05:00,77.92,78.04,77.91,78.0,57894.0,68.0392,68.1439,68.0304,68.109,57894.0
2019-05-16 12:10:00,78.0,78.05,77.99,78.05,20073.0,68.109,68.1527,68.1003,68.1527,20073.0
2019-05-16 12:15:00,78.05,78.12,78.04,78.1,13116.0,68.1527,68.2138,68.1439,68.1963,13116.0
2019-05-16 12:20:00,78.1,78.11,77.98,77.98,8508.0,68.1963,68.2051,68.0916,68.0916,8508.0
2019-05-16 12:25:00,77.98,78.02,77.92,77.92,15297.0,68.0916,68.1265,68.0392,68.0392,15297.0
2019-05-16 12:30:00,77.92,77.94,77.88,77.93,15300.0,68.0392,68.0566,68.0042,68.0479,15300.0
2019-05-16 12:35:00,77.93,77.99,77.91,77.96,12460.0,68.0479,68.1003,68.0304,68.0741,12460.0
2019-05-16 12:40:00,77.95,77.97,77.91,77.91,17679.0,68.0654,68.0828,68.0304,68.0304,17679.0
2019-05-16 12:45:00,77.91,77.94,77.9,77.92,10992.0,68.0304,68.0566,68.0217,68.0392,10992.0
2019-05-16 12:50:00,77.92,77.92,77.85,77.86,8563.0,68.0392,68.0392,67.978,67.9868,8563.0
2019-05-16 12:55:00,77.86,77.94,77.86,77.93,56477.0,67.9868,68.0566,67.9868,68.0479,56477.0
2019-05-16 13:00:00,77.93,77.97,77.89,77.97,49288.0,68.0479,68.0828,68.013,68.0828,49288.0
2019-05-16 13:05:00,77.97,78.12,77.96,78.09,17586.0,68.0828,68.2138,68.0741,68.1876,17586.0
2019-05-16 13:10:00,78.09,78.12,78.06,78.07,7102.0,68.1876,68.2138,68.1614,68.1701,7102.0
2019-05-16 13:15:00,78.06,78.21,78.05,78.21,33801.0,68.1614,68.2924,68.1527,68.2924,33801.0
2019-05-16 13:20:00,78.21,78.33,78.21,78.31,19443.0,68.2924,68.3972,68.2924,68.3797,19443.0
2019-05-16 13:25:00,78.31,78.4,78.28,78.37,23737.0,68.3797,68.4583,68.3535,68.4321,23737.0
2019-05-16 13:30:00,78.37,78.38,78.31,78.36,21860.0,68.4321,68.4408,68.3797,68.4234,21860.0
2019-05-16 13:35:00,78.37,78.39,78.28,78.3,11930.0,68.4321,68.4496,68.3535,68.371,11930.0
2019-05-16 13:40:00,78.29,78.38,78.26,78.28,15966.0,68.3622,68.4408,68.336,68.3535,15966.0
2019-05-16 13:45:00,78.28,78.28,78.19,78.22,16584.0,68.3535,68.3535,68.2749,68.3011,16584.0
2019-05-16 13:50:00,78.22,78.25,78.18,78.22,10862.0,68.3011,68.3273,68.2662,68.3011,10862.0
2019-05-16 13:55:00,78.23,78.26,78.15,78.15,20840.0,68.3098,68.336,68.24,68.24,20840.0
2019-05-16 14:00:00,78.13,78.13,77.98,78.0,24859.0,68.2225,68.2225,68.0916,68.109,24859.0
2019-05-16 14:05:00,78.0,78.11,78.0,78.06,13365.0,68.109,68.2051,68.109,68.1614,13365.0
2019-05-16 14:10:00,78.06,78.06,78.0,78.02,8624.0,68.1614,68.1614,68.109,68.1265,8624.0
2019-05-16 14:15:00,78.01,78.1,78.0,78.09,18464.0,68.1177,68.1963,68.109,68.1876,18464.0
2019-05-16 14:20:00,78.09,78.15,78.02,78.15,14243.0,68.1876,68.24,68.1265,68.24,14243.0
2019-05-16 14:25:00,78.14,78.17,78.09,78.17,10504.0,68.2313,68.2575,68.1876,68.2575,10504.0
2019-05-16 14:30:00,78.16,78.22,78.14,78.16,13185.0,68.2487,68.3011,68.2313,68.2487,13185.0
2019-05-16 14:35:00,78.17,78.18,78.06,78.09,11556.0,68.2575,68.2662,68.1614,68.1876,11556.0
2019-05-16 14:40:00,78.09,78.1,78.02,78.05,17164.0,68.1876,68.1963,68.1265,68.1527,17164.0
2019-05-16 14:45:00,78.04,78.06,77.94,77.98,18889.0,68.1439,68.1614,68.0566,68.0916,18889.0
2019-05-16 14:50:00,77.99,78.03,77.89,77.93,18797.0,68.1003,68.1352,68.013,68.0479,18797.0
2019-05-16 14:55:00,77.93,78.0,77.88,77.99,19116.0,68.0479,68.109,68.0042,68.1003,19116.0
2019-05-16 15:00:00,77.98,77.99,77.79,77.8,39216.0,68.0916,68.1003,67.9256,67.9344,39216.0
2019-05-16 15:05:00,77.81,77.82,77.67,77.71,30298.0,67.9431,67.9518,67.8209,67.8558,30298.0
2019-05-16 15:10:00,77.71,77.76,77.69,77.74,19070.0,67.8558,67.8994,67.8383,67.882,19070.0
2019-05-16 15:15:00,77.75,77.75,77.64,77.67,22645.0,67.8907,67.8907,67.7947,67.8209,22645.0
2019-05-16 15:20:00,77.67,77.74,77.65,77.74,23247.0,67.8209,67.882,67.8034,67.882,23247.0
2019-05-16 15:25:00,77.74,77.85,77.74,77.85,21856.0,67.882,67.978,67.882,67.978,21856.0
2019-05-16 15:30:00,77.84,77.85,77.71,77.84,35440.0,67.9693,67.978,67.8558,67.9693,35440.0
2019-05-16 15:35:00,77.84,77.86,77.69,77.7,37967.0,67.9693,67.9868,67.8383,67.8471,37967.0
2019-05-16 15:40:00,77.71,77.78,77.66,77.78,75167.0,67.8558,67.9169,67.8121,67.9169,75167.0
2019-05-16 15:45:00,77.78,77.88,77.77,77.82,81896.0,67.9169,68.0042,67.9082,67.9518,81896.0
2019-05-16 15:50:00,77.82,77.88,77.77,77.87,124287.0,67.9518,68.0042,67.9082,67.9955,124287.0
2019-05-16 15:55:00,77.85,77.92,77.82,77.85,170403.0,67.978,68.0392,67.9518,67.978,170403.0
2019-05-17 09:30:00,77.27,77.83,77.02,77.73,115997.0,67.4716,67.9606,67.2533,67.8733,115997.0
2019-05-17 09:35:00,77.77,77.82,77.6,77.73,14716.0,67.9082,67.9518,67.7597,67.8733,14716.0
2019-05-17 09:40:00,77.7,77.84,77.65,77.66,16987.0,67.8471,67.9693,67.8034,67.8121,16987.0
2019-05-17 09:45:00,77.66,77.86,77.66,77.72,24977.0,67.8121,67.9868,67.8121,67.8645,24977.0
2019-05-17 09:50:00,77.72,77.74,77.59,77.66,22974.0,67.8645,67.882,67.751,67.8121,22974.0
2019-05-17 09:55:00,77.66,77.72,77.54,77.56,24912.0,67.8121,67.8645,67.7073,67.7248,24912.0
2019-05-17 10:00:00,77.59,77.86,77.59,77.79,44775.0,67.751,67.9868,67.751,67.9256,44775.0
2019-05-17 10:05:00,77.78,77.96,77.75,77.96,37976.0,67.9169,68.0741,67.8907,68.0741,37976.0
2019-05-17 10:10:00,77.95,77.97,77.82,77.85,13108.0,68.0654,68.0828,67.9518,67.978,13108.0
2019-05-17 10:15:00,77.85,78.02,77.85,77.95,8724.0,67.978,68.1265,67.978,68.0654,8724.0
2019-05-17 10:20:00,77.95,77.98,77.92,77.95,9304.0,68.0654,68.0916,68.0392,68.0654,9304.0
2019-05-17 10:25:00,77.94,77.97,77.86,77.94,13197.0,68.0566,68.0828,67.9868,68.0566,13197.0
2019-05-17 10:30:00,77.93,78.01,77.86,78.01,21911.0,68.0479,68.1177,67.9868,68.1177,21911.0
2019-05-17 10:35:00,77.99,78.0,77.87,77.87,37465.0,68.1003,68.109,67.9955,67.9955,37465.0
2019-05-17 10:40:00,77.88,77.93,77.86,77.9,10410.0,68.0042,68.0479,67.9868,68.0217,10410.0
2019-05-17 10:45:00,77.9,77.96,77.9,77.95,7110.0,68.0217,68.0741,68.0217,68.0654,7110.0
2019-05-17 10:50:00,77.94,78.08,77.94,78.08,12239.0,68.0566,68.1789,68.0566,68.1789,12239.0
2019-05-17 10:55:00,78.07,78.27,78.07,78.2,12297.0,68.1701,68.3448,68.1701,68.2837,12297.0
2019-05-17 11:00:00,78.21,78.29,78.19,78.24,8280.0,68.2924,68.3622,68.2749,68.3186,8280.0
2019-05-17 11:05:00,78.25,78.4,78.22,78.34,10460.0,68.3273,68.4583,68.3011,68.4059,10460.0
2019-05-17 11:10:00,78.35,78.44,78.32,78.33,16690.0,68.4146,68.4932,68.3884,68.3972,16690.0
2019-05-17 11:15:00,78.34,78.45,78.34,78.4,14740.0,68.4059,68.502,68.4059,68.4583,14740.0
2019-05-17 11:20:00,78.39,78.46,78.37,78.46,10533.0,68.4496,68.5107,68.4321,68.5107,10533.0
2019-05-17 11:25:00,78.46,78.46,78.4,78.43,6046.0,68.5107,68.5107,68.4583,68.4845,6046.0
2019-05-17 11:30:00,78.43,78.45,78.3,78.3,11686.0,68.4845,68.502,68.371,68.371,11686.0
2019-05-17 11:35:00,78.31,78.31,78.22,78.28,22757.0,68.3797,68.3797,68.3011,68.3535,22757.0
2019-05-17 11:40:00,78.27,78.29,78.12,78.29,17340.0,68.3448,68.3622,68.2138,68.3622,17340.0
2019-05-17 11:45:00,78.26,78.35,78.26,78.28,9881.0,68.336,68.4146,68.336,68.3535,9881.0
2019-05-17 11:50:00,78.28,78.4,78.24,78.4,12397.0,68.3535,68.4583,68.3186,68.4583,12397.0
2019-05-17 11:55:00,78.4,78.45,78.36,78.44,15147.0,68.4583,68.502,68.4234,68.4932,15147.0
2019-05-17 12:00:00,78.44,78.44,78.32,78.33,10671.0,68.4932,68.4932,68.3884,68.3972,10671.0
2019-05-17 12:05:00,78.32,78.32,78.23,78.28,10309.0,68.3884,68.3884,68.3098,68.3535,10309.0
2019-05-17 12:10:00,78.28,78.29,78.21,78.22,9700.0,68.3535,68.3622,68.2924,68.3011,9700.0
2019-05-17 12:15:00,78.21,78.3,78.21,78.25,8370.0,68.2924,68.371,68.2924,68.3273,8370.0
2019-05-17 12:20:00,78.26,78.34,78.26,78.31,9381.0,68.336,68.4059,68.336,68.3797,9381.0
2019-05-17 12:25:00,78.32,78.34,78.22,78.22,14059.0,68.3884,68.4059,68.3011,68.3011,14059.0
2019-05-17 12:30:00,78.21,78.22,78.06,78.09,13264.0,68.2924,68.3011,68.1614,68.1876,13264.0
2019-05-17 12:35:00,78.09,78.15,78.08,78.12,15379.0,68.1876,68.24,68.1789,68.2138,15379.0
2019-05-17 12:40:00,78.11,78.26,78.1,78.26,11142.0,68.2051,68.336,68.1963,68.336,11142.0
2019-05-17 12:45:00,78.26,78.31,78.2,78.3,13089.0,68.336,68.3797,68.2837,68.371,13089.0
2019-05-17 12:50:00,78.3,78.4,78.3,78.39,14951.0,68.371,68.4583,68.371,68.4496,14951.0
2019-05-17 12:55:00,78.38,78.39,78.34,78.37,12424.0,68.4408,68.4496,68.4059,68.4321,12424.0
2019-05-17 13:00:00,78.37,78.45,78.31,78.31,21010.0,68.4321,68.502,68.3797,68.3797,21010.0
2019-05-17 13:05:00,78.31,78.33,78.21,78.31,17685.0,68.3797,68.3972,68.2924,68.3797,17685.0
2019-05-17 13:10:00,78.32,78.41,78.29,78.39,30050.0,68.3884,68.467,68.3622,68.4496,30050.0
2019-05-17 13:15:00,78.4,78.46,78.37,78.37,12307.0,68.4583,68.5107,68.4321,68.4321,12307.0
2019-05-17 13:20:00,78.37,78.38,78.3,78.31,7938.0,68.4321,68.4408,68.371,68.3797,7938.0
2019-05-17 13:25:00,78.31,78.31,78.22,78.23,17528.0,68.3797,68.3797,68.3011,68.3098,17528.0
2019-05-17 13:30:00,78.22,78.23,78.15,78.2,12252.0,68.3011,68.3098,68.24,68.2837,12252.0
2019-05-17 13:35:00,78.2,78.21,78.15,78.17,9681.0,68.2837,68.2924,68.24,68.2575,9681.0
2019-05-17 13:40:00,78.21,78.21,78.08,78.12,10916.0,68.2924,68.2924,68.1789,68.2138,10916.0
2019-05-17 13:45:00,78.13,78.15,78.08,78.11,10415.0,68.2225,68.24,68.1789,68.2051,10415.0
2019-05-17 13:50:00,78.12,78.22,78.12,78.19,5843.0,68.2138,68.3011,68.2138,68.2749,5843.0
2019-05-17 13:55:00,78.19,78.31,78.19,78.25,8889.0,68.2749,68.3797,68.2749,68.3273,8889.0
2019-05-17 14:00:00,78.25,78.3,78.16,78.18,9180.0,68.3273,68.371,68.2487,68.2662,9180.0
2019-05-17 14:05:00,78.2,78.2,78.01,78.01,22606.0,68.2837,68.2837,68.1177,68.1177,22606.0
2019-05-17 14:10:00,78.0,78.01,77.88,77.89,20586.0,68.109,68.1177,68.0042,68.013,20586.0
2019-05-17 14:15:00,77.89,78.07,77.89,78.07,14034.0,68.013,68.1701,68.013,68.1701,14034.0
2019-05-17 14:20:00,78.06,78.14,78.05,78.1,13348.0,68.1614,68.2313,68.1527,68.1963,13348.0
2019-05-17 14:25:00,78.1,78.12,78.06,78.08,6941.0,68.1963,68.2138,68.1614,68.1789,6941.0
2019-05-17 14:30:00,78.07,78.14,78.04,78.05,7655.0,68.1701,68.2313,68.1439,68.1527,7655.0
2019-05-17 14:35:00,78.05,78.11,78.04,78.05,11486.0,68.1527,68.2051,68.1439,68.1527,11486.0
2019-05-17 14:40:00,78.04,78.08,77.99,78.08,14063.0,68.1439,68.1789,68.1003,68.1789,14063.0
2019-05-17 14:45:00,78.09,78.11,78.05,78.11,8834.0,68.1876,68.2051,68.1527,68.2051,8834.0
2019-05-17 14:50:00,78.12,78.22,78.12,78.13,11386.0,68.2138,68.3011,68.2138,68.2225,11386.0
2019-05-17 14:55:00,78.13,78.19,78.13,78.15,7781.0,68.2225,68.2749,68.2225,68.24,7781.0
2019-05-17 15:00:00,78.16,78.19,77.96,78.0,18998.0,68.2487,68.2749,68.0741,68.109,18998.0
2019-05-17 15:05:00,77.95,77.96,77.8,77.82,17455.0,68.0654,68.0741,67.9344,67.9518,17455.0
2019-05-17 15:10:00,77.79,77.92,77.77,77.89,13283.0,67.9256,68.0392,67.9082,68.013,13283.0
2019-05-17 15:15:00,77.88,77.91,77.81,77.85,23387.0,68.0042,68.0304,67.9431,67.978,23387.0
2019-05-17 15:20:00,77.85,77.9,77.79,77.89,16652.0,67.978,68.0217,67.9256,68.013,16652.0
2019-05-17 15:25:00,77.89,77.95,77.78,77.95,19994.0,68.013,68.0654,67.9169,68.0654,19994.0
2019-05-17 15:30:00,77.94,77.95,77.78,77.8,34650.0,68.0566,68.0654,67.9169,67.9344,34650.0
2019-05-17 15:35:00,77.82,77.89,77.78,77.81,24679.0,67.9518,68.013,67.9169,67.9431,24679.0
2019-05-17 15:40:00,77.81,77.98,77.72,77.92,41649.0,67.9431,68.0916,67.8645,68.0392,41649.0
2019-05-17 15:45:00,77.92,77.93,77.72,77.82,35652.0,68.0392,68.0479,67.8645,67.9518,35652.0
2019-05-17 15:50:00,77.81,77.87,77.73,77.8,71339.0,67.9431,67.9955,67.8733,67.9344,71339.0
2019-05-17 15:55:00,77.79,77.93,77.72,77.72,124680.0,67.9256,68.0479,67.8645,67.8645,124680.0
2019-05-20 09:30:00,77.65,77.74,77.59,77.68,37149.0,67.8034,67.882,67.751,67.8296,37149.0
2019-05-20 09:35:00,77.7,77.76,77.43,77.57,6913.0,67.8471,67.8994,67.6113,67.7335,6913.0
2019-05-20 09:40:00,77.59,77.59,77.47,77.51,15587.0,67.751,67.751,67.6462,67.6812,15587.0
2019-05-20 09:45:00,77.5,77.65,77.44,77.44,10449.0,67.6724,67.8034,67.62,67.62,10449.0
2019-05-20 09:50:00,77.43,77.47,77.27,77.47,8145.0,67.6113,67.6462,67.4716,67.6462,8145.0
2019-05-20 09:55:00,77.5,77.78,77.5,77.77,19770.0,67.6724,67.9169,67.6724,67.9082,19770.0
2019-05-20 10:00:00,77.75,77.75,77.63,77.73,11750.0,67.8907,67.8907,67.7859,67.8733,11750.0
2019-05-20 10:05:00,77.73,77.8,77.72,77.73,13808.0,67.8733,67.9344,67.8645,67.8733,13808.0
2019-05-20 10:10:00,77.7,77.86,77.69,77.78,15132.0,67.8471,67.9868,67.8383,67.9169,15132.0
2019-05-20 10:15:00,77.78,77.83,77.67,77.82,12439.0,67.9169,67.9606,67.8209,67.9518,12439.0
2019-05-20 10:20:00,77.83,77.93,77.82,77.86,9031.0,67.9606,68.0479,67.9518,67.9868,9031.0
2019-05-20 10:25:00,77.86,77.98,77.84,77.9,8266.0,67.9868,68.0916,67.9693,68.0217,8266.0
2019-05-20 10:30:00,77.88,77.98,77.82,77.97,10335.0,68.0042,68.0916,67.9518,68.0828,10335.0
2019-05-20 10:35:00,77.97,77.97,77.85,77.85,10203.0,68.0828,68.0828,67.978,67.978,10203.0
2019-05-20 10:40:00,77.84,77.94,77.82,77.82,10514.0,67.9693,68.0566,67.9518,67.9518,10514.0
2019-05-20 10:45:00,77.85,77.92,77.83,77.83,14473.0,67.978,68.0392,67.9606,67.9606,14473.0
2019-05-20 10:50:00,77.82,77.88,77.77,77.84,9661.0,67.9518,68.0042,67.9082,67.9693,9661.0
2019-05-20 10:55:00,77.84,78.01,77.84,77.99,8680.0,67.9693,68.1177,67.9693,68.1003,8680.0
2019-05-20 11:00:00,77.98,78.03,77.86,77.88,8601.0,68.0916,68.1352,67.9868,68.0042,8601.0
2019-05-20 11:05:00,77.87,77.9,77.85,77.89,4936.0,67.9955,68.0217,67.978,68.013,4936.0
2019-05-20 11:10:00,77.89,77.97,77.89,77.9,6002.0,68.013,68.0828,68.013,68.0217,6002.0
2019-05-20 11:15:00,77.9,77.96,77.85,77.95,5028.0,68.0217,68.0741,67.978,68.0654,5028.0
2019-05-20 11:20:00,77.94,77.94,77.87,77.94,9210.0,68.0566,68.0566,67.9955,68.0566,9210.0
2019-05-20 11:25:00,77.92,77.99,77.88,77.95,13114.0,68.0392,68.1003,68.0042,68.0654,13114.0
2019-05-20 11:30:00,77.95,78.03,77.95,77.97,7032.0,68.0654,68.1352,68.0654,68.0828,7032.0
2019-05-20 11:35:00,77.96,77.96,77.72,77.72,10751.0,68.0741,68.0741,67.8645,67.8645,10751.0
2019-05-20 11:40:00,77.72,77.76,77.71,77.76,9748.0,67.8645,67.8994,67.8558,67.8994,9748.0
2019-05-20 11:45:00,77.78,77.82,77.74,77.77,4679.0,67.9169,67.9518,67.882,67.9082,4679.0
2019-05-20 11:50:00,77.78,77.81,77.73,77.79,14584.0,67.9169,67.9431,67.8733,67.9256,14584.0
2019-05-20 11:55:00,77.8,77.81,77.68,77.74,16200.0,67.9344,67.9431,67.8296,67.882,16200.0
2019-05-20 12:00:00,77.74,77.8,77.71,77.79,8222.0,67.882,67.9344,67.8558,67.9256,8222.0
2019-05-20 12:05:00,77.79,77.82,77.76,77.79,6319.0,67.9256,67.9518,67.8994,67.9256,6319.0
2019-05-20 12:10:00,77.8,77.87,77.8,77.86,4346.0,67.9344,67.9955,67.9344,67.9868,4346.0
2019-05-20 12:15:00,77.87,77.93,77.87,77.9,2600.0,67.9955,68.0479,67.9955,68.0217,2600.0
2019-05-20 12:20:00,77.89,77.93,77.88,77.88,2973.0,68.013,68.0479,68.0042,68.0042,2973.0
2019-05-20 12:25:00,77.88,77.91,77.82,77.82,4501.0,68.0042,68.0304,67.9518,67.9518,4501.0
2019-05-20 12:30:00,77.84,77.84,77.76,77.77,7325.0,67.9693,67.9693,67.8994,67.9082,7325.0
2019-05-20 12:35:00,77.79,77.95,77.79,77.93,9303.0,67.9256,68.0654,67.9256,68.0479,9303.0
2019-05-20 12:40:00,77.93,77.96,77.84,77.85,6246.0,68.0479,68.0741,67.9693,67.978,6246.0
2019-05-20 12:45:00,77.86,77.9,77.86,77.87,2106.0,67.9868,68.0217,67.9868,67.9955,2106.0
2019-05-20 12:50:00,77.87,77.93,77.81,77.82,5705.0,67.9955,68.0479,67.9431,67.9518,5705.0
2019-05-20 12:55:00,77.8,77.84,77.78,77.81,4147.0,67.9344,67.9693,67.9169,67.9431,4147.0
2019-05-20 13:00:00,77.81,77.81,77.74,77.74,4886.0,67.9431,67.9431,67.882,67.882,4886.0
2019-05-20 13:05:00,77.73,77.75,77.7,77.72,8668.0,67.8733,67.8907,67.8471,67.8645,8668.0
2019-05-20 13:10:00,77.73,77.77,77.72,77.75,6062.0,67.8733,67.9082,67.8645,67.8907,6062.0
2019-05-20 13:15:00,77.78,77.84,77.78,77.79,16488.0,67.9169,67.9693,67.9169,67.9256,16488.0
2019-05-20 13:20:00,77.79,77.81,77.73,77.78,4573.0,67.9256,67.9431,67.8733,67.9169,4573.0
2019-05-20 13:25:00,77.8,77.8,77.74,77.78,11790.0,67.9344,67.9344,67.882,67.9169,11790.0
2019-05-20 13:30:00,77.78,77.78,77.67,77.7,4816.0,67.9169,67.9169,67.8209,67.8471,4816.0
2019-05-20 13:35:00,77.71,77.78,77.71,77.77,5138.0,67.8558,67.9169,67.8558,67.9082,5138.0
2019-05-20 13:40:00,77.77,77.82,77.77,77.81,13749.0,67.9082,67.9518,67.9082,67.9431,13749.0
2019-05-20 13:45:00,77.81,77.84,77.78,77.82,6222.0,67.9431,67.9693,67.9169,67.9518,6222.0
2019-05-20 13:50:00,77.82,77.85,77.81,77.83,11807.0,67.9518,67.978,67.9431,67.9606,11807.0
2019-05-20 13:55:00,77.82,77.87,77.82,77.87,4474.0,67.9518,67.9955,67.9518,67.9955,4474.0
2019-05-20 14:00:00,77.87,77.88,77.82,77.84,10292.0,67.9955,68.0042,67.9518,67.9693,10292.0
2019-05-20 14:05:00,77.83,77.87,77.83,77.84,9468.0,67.9606,67.9955,67.9606,67.9693,9468.0
2019-05-20 14:10:00,77.84,77.86,77.76,77.76,4635.0,67.9693,67.9868,67.8994,67.8994,4635.0
2019-05-20 14:15:00,77.76,77.76,77.71,77.76,6247.0,67.8994,67.8994,67.8558,67.8994,6247.0
2019-05-20 14:20:00,77.76,77.78,77.71,77.72,14910.0,67.8994,67.9169,67.8558,67.8645,14910.0
2019-05-20 14:25:00,77.73,77.77,77.72,77.76,12779.0,67.8733,67.9082,67.8645,67.8994,12779.0
2019-05-20 14:30:00,77.76,77.78,77.74,77.75,10245.0,67.8994,67.9169,67.882,67.8907,10245.0
2019-05-20 14:35:00,77.74,77.74,77.62,77.65,8836.0,67.882,67.882,67.7772,67.8034,8836.0
2019-05-20 14:40:00,77.66,77.75,77.65,77.73,8237.0,67.8121,67.8907,67.8034,67.8733,8237.0
2019-05-20 14:45:00,77.73,77.73,77.64,77.65,13963.0,67.8733,67.8733,67.7947,67.8034,13963.0
2019-05-20 14:50:00,77.66,77.69,77.64,77.68,22522.0,67.8121,67.8383,67.7947,67.8296,22522.0
2019-05-20 14:55:00,77.68,77.77,77.67,77.77,5844.0,67.8296,67.9082,67.8209,67.9082,5844.0
2019-05-20 15:00:00,77.77,77.79,77.7,77.73,19500.0,67.9082,67.9256,67.8471,67.8733,19500.0
2019-05-20 15:05:00,77.74,77.83,77.72,77.79,58826.0,67.882,67.9606,67.8645,67.9256,58826.0
2019-05-20 15:10:00,77.79,77.89,77.77,77.88,56601.0,67.9256,68.013,67.9082,68.0042,56601.0
2019-05-20 15:15:00,77.89,77.9,77.81,77.88,20162.0,68.013,68.0217,67.9431,68.0042,20162.0
2019-05-20 15:20:00,77.87,77.93,77.8,77.81,24730.0,67.9955,68.0479,67.9344,67.9431,24730.0
2019-05-20 15:25:00,77.81,77.89,77.79,77.88,18165.0,67.9431,68.013,67.9256,68.0042,18165.0
2019-05-20 15:30:00,77.87,77.93,77.85,77.88,17631.0,67.9955,68.0479,67.978,68.0042,17631.0
2019-05-20 15:35:00,77.88,77.98,77.85,77.95,22856.0,68.0042,68.0916,67.978,68.0654,22856.0
2019-05-20 15:40:00,77.95,78.02,77.92,77.97,24141.0,68.0654,68.1265,68.0392,68.0828,24141.0
2019-05-20 15:45:00,77.96,78.01,77.92,78.0,57875.0,68.0741,68.1177,68.0392,68.109,57875.0
2019-05-20 15:50:00,78.0,78.16,77.98,78.15,126502.0,68.109,68.2487,68.0916,68.24,126502.0
2019-05-20 15:55:00,78.14,78.32,78.1,78.3,330466.0,68.2313,68.3884,68.1963,68.371,330466.0
2019-05-21 09:30:00,78.59,79.32,78.59,79.26,65197.0,68.6242,69.2616,68.6242,69.2092,65197.0
2019-05-21 09:35:00,79.35,79.47,79.24,79.32,40245.0,69.2878,69.3926,69.1918,69.2616,40245.0
2019-05-21 09:40:00,79.34,79.38,79.22,79.28,28756.0,69.2791,69.314,69.1743,69.2267,28756.0
2019-05-21 09:45:00,79.27,79.35,79.23,79.26,64561.0,69.218,69.2878,69.183,69.2092,64561.0
2019-05-21 09:50:00,79.26,79.29,79.04,79.1,18456.0,69.2092,69.2354,69.0171,69.0695,18456.0
2019-05-21 09:55:00,79.08,79.15,79.03,79.06,17715.0,69.0521,69.1132,69.0084,69.0346,17715.0
2019-05-21 10:00:00,79.06,79.07,78.86,78.91,11936.0,69.0346,69.0433,68.86,68.9036,11936.0
2019-05-21 10:05:00,78.9,79.07,78.9,79.06,83510.0,68.8949,69.0433,68.8949,69.0346,83510.0
2019-05-21 10:10:00,79.06,79.23,79.06,79.21,64025.0,69.0346,69.183,69.0346,69.1656,64025.0
2019-05-21 10:15:00,79.22,79.26,79.19,79.2,34916.0,69.1743,69.2092,69.1481,69.1568,34916.0
2019-05-21 10:20:00,79.21,79.24,79.14,79.18,20623.0,69.1656,69.1918,69.1045,69.1394,20623.0
2019-05-21 10:25:00,79.19,79.21,79.09,79.14,72245.0,69.1481,69.1656,69.0608,69.1045,72245.0
2019-05-21 10:30:00,79.13,79.37,79.13,79.36,12287.0,69.0957,69.3053,69.0957,69.2966,12287.0
2019-05-21 10:35:00,79.35,79.38,79.2,79.21,28973.0,69.2878,69.314,69.1568,69.1656,28973.0
2019-05-21 10:40:00,79.22,79.46,79.22,79.46,48947.0,69.1743,69.3839,69.1743,69.3839,48947.0
2019-05-21 10:45:00,79.47,79.52,79.38,79.43,16815.0,69.3926,69.4363,69.314,69.3577,16815.0
2019-05-21 10:50:00,79.43,79.46,79.39,79.46,18805.0,69.3577,69.3839,69.3228,69.3839,18805.0
2019-05-21 10:55:00,79.44,79.5,79.4,79.4,59536.0,69.3664,69.4188,69.3315,69.3315,59536.0
2019-05-21 11:00:00,79.41,79.42,79.22,79.31,14902.0,69.3402,69.3489,69.1743,69.2529,14902.0
2019-05-21 11:05:00,79.32,79.38,79.3,79.33,15646.0,69.2616,69.314,69.2442,69.2704,15646.0
2019-05-21 11:10:00,79.34,79.36,79.24,79.36,24579.0,69.2791,69.2966,69.1918,69.2966,24579.0
2019-05-21 11:15:00,79.36,79.41,79.33,79.4,37896.0,69.2966,69.3402,69.2704,69.3315,37896.0
2019-05-21 11:20:00,79.4,79.5,79.39,79.5,27191.0,69.3315,69.4188,69.3228,69.4188,27191.0
2019-05-21 11:25:00,79.48,79.51,79.45,79.49,14000.0,69.4013,69.4275,69.3751,69.4101,14000.0
2019-05-21 11:30:00,79.48,79.58,79.44,79.5,30675.0,69.4013,69.4887,69.3664,69.4188,30675.0
2019-05-21 11:35:00,79.5,79.54,79.49,79.51,22313.0,69.4188,69.4537,69.4101,69.4275,22313.0
2019-05-21 11:40:00,79.5,79.65,79.49,79.65,28797.0,69.4188,69.5498,69.4101,69.5498,28797.0
2019-05-21 11:45:00,79.64,79.64,79.52,79.52,26890.0,69.5411,69.5411,69.4363,69.4363,26890.0
2019-05-21 11:50:00,79.53,79.59,79.48,79.59,12633.0,69.445,69.4974,69.4013,69.4974,12633.0
2019-05-21 11:55:00,79.6,79.75,79.58,79.67,25005.0,69.5061,69.6371,69.4887,69.5672,25005.0
2019-05-21 12:00:00,79.67,79.71,79.61,79.66,11269.0,69.5672,69.6022,69.5149,69.5585,11269.0
2019-05-21 12:05:00,79.68,79.7,79.62,79.63,5666.0,69.576,69.5934,69.5236,69.5323,5666.0
2019-05-21 12:10:00,79.64,79.83,79.64,79.81,24667.0,69.5411,69.707,69.5411,69.6895,24667.0
2019-05-21 12:15:00,79.81,79.83,79.77,79.82,18298.0,69.6895,69.707,69.6546,69.6982,18298.0
2019-05-21 12:20:00,79.83,79.84,79.79,79.79,9797.0,69.707,69.7157,69.672,69.672,9797.0
2019-05-21 12:25:00,79.79,79.83,79.76,79.78,15469.0,69.672,69.707,69.6458,69.6633,15469.0
2019-05-21 12:30:00,79.78,79.87,79.78,79.84,15572.0,69.6633,69.7419,69.6633,69.7157,15572.0
2019-05-21 12:35:00,79.82,79.84,79.81,79.83,15361.0,69.6982,69.7157,69.6895,69.707,15361.0
2019-05-21 12:40:00,79.84,79.91,79.82,79.84,125962.0,69.7157,69.7768,69.6982,69.7157,125962.0
2019-05-21 12:45:00,79.84,79.96,79.84,79.94,14732.0,69.7157,69.8205,69.7157,69.803,14732.0
2019-05-21 12:50:00,79.95,79.96,79.91,79.94,18138.0,69.8117,69.8205,69.7768,69.803,18138.0
2019-05-21 12:55:00,79.95,79.99,79.91,79.98,9535.0,69.8117,69.8467,69.7768,69.8379,9535.0
2019-05-21 13:00:00,79.99,80.02,79.95,79.95,29782.0,69.8467,69.8729,69.8117,69.8117,29782.0
2019-05-21 13:05:00,79.95,79.97,79.9,79.97,13974.0,69.8117,69.8292,69.7681,69.8292,13974.0
2019-05-21 13:10:00,79.96,80.0,79.95,79.97,9218.0,69.8205,69.8554,69.8117,69.8292,9218.0
2019-05-21 13:15:00,79.97,79.97,79.92,79.96,13314.0,69.8292,69.8292,69.7855,69.8205,13314.0
2019-05-21 13:20:00,79.95,79.99,79.95,79.98,5811.0,69.8117,69.8467,69.8117,69.8379,5811.0
2019-05-21 13:25:00,79.98,79.98,79.84,79.88,40251.0,69.8379,69.8379,69.7157,69.7506,40251.0
2019-05-21 13:30:00,79.89,79.9,79.84,79.84,111346.0,69.7593,69.7681,69.7157,69.7157,111346.0
2019-05-21 13:35:00,79.84,79.9,79.82,79.84,22183.0,69.7157,69.7681,69.6982,69.7157,22183.0
2019-05-21 13:40:00,79.82,79.85,79.79,79.8,38830.0,69.6982,69.7244,69.672,69.6808,38830.0
2019-05-21 13:45:00,79.8,79.85,79.79,79.84,8927.0,69.6808,69.7244,69.672,69.7157,8927.0
2019-05-21 13:50:00,79.84,79.85,79.79,79.83,25165.0,69.7157,69.7244,69.672,69.707,25165.0
2019-05-21 13:55:00,79.83,79.84,79.79,79.8,15531.0,69.707,69.7157,69.672,69.6808,15531.0
2019-05-21 14:00:00,79.81,79.94,79.8,79.94,13779.0,69.6895,69.803,69.6808,69.803,13779.0
2019-05-21 14:05:00,79.95,79.99,79.92,79.92,23920.0,69.8117,69.8467,69.7855,69.7855,23920.0
2019-05-21 14:10:00,79.92,79.95,79.9,79.93,53044.0,69.7855,69.8117,69.7681,69.7943,53044.0
2019-05-21 14:15:00,79.92,79.99,79.91,79.98,24553.0,69.7855,69.8467,69.7768,69.8379,24553.0
2019-05-21 14:20:00,79.99,80.11,79.97,80.1,75707.0,69.8467,69.9515,69.8292,69.9427,75707.0
2019-05-21 14:25:00,80.09,80.15,80.06,80.12,22324.0,69.934,69.9864,69.9078,69.9602,22324.0
2019-05-21 14:30:00,80.13,80.14,80.06,80.06,19269.0,69.9689,69.9776,69.9078,69.9078,19269.0
2019-05-21 14:35:00,80.06,80.08,80.04,80.05,17962.0,69.9078,69.9253,69.8903,69.8991,17962.0
2019-05-21 14:40:00,80.05,80.06,79.97,80.06,19523.0,69.8991,69.9078,69.8292,69.9078,19523.0
2019-05-21 14:45:00,80.06,80.07,79.98,79.98,19870.0,69.9078,69.9165,69.8379,69.8379,19870.0
2019-05-21 14:50:00,79.98,79.99,79.91,79.91,14945.0,69.8379,69.8467,69.7768,69.7768,14945.0
2019-05-21 14:55:00,79.93,79.98,79.93,79.96,16715.0,69.7943,69.8379,69.7943,69.8205,16715.0
2019-05-21 15:00:00,79.96,80.0,79.95,80.0,15546.0,69.8205,69.8554,69.8117,69.8554,15546.0
2019-05-21 15:05:00,80.0,80.26,80.0,80.25,76252.0,69.8554,70.0824,69.8554,70.0737,76252.0
2019-05-21 15:10:00,80.24,80.24,80.07,80.17,29611.0,70.065,70.065,69.9165,70.0038,29611.0
2019-05-21 15:15:00,80.17,80.23,80.15,80.22,20305.0,70.0038,70.0562,69.9864,70.0475,20305.0
2019-05-21 15:20:00,80.22,80.27,80.18,80.18,33437.0,70.0475,70.0912,70.0126,70.0126,33437.0
2019-05-21 15:25:00,80.19,80.22,80.15,80.18,25335.0,70.0213,70.0475,69.9864,70.0126,25335.0
2019-05-21 15:30:00,80.17,80.33,80.17,80.26,37187.0,70.0038,70.1436,70.0038,70.0824,37187.0
2019-05-21 15:35:00,80.26,80.33,80.2,80.33,79718.0,70.0824,70.1436,70.03,70.1436,79718.0
2019-05-21 15:40:00,80.33,80.35,80.18,80.2,72600.0,70.1436,70.161,70.0126,70.03,72600.0
2019-05-21 15:45:00,80.21,80.21,80.16,80.17,59746.0,70.0388,70.0388,69.9951,70.0038,59746.0
2019-05-21 15:50:00,80.17,80.2,80.14,80.17,101435.0,70.0038,70.03,69.9776,70.0038,101435.0
2019-05-21 15:55:00,80.17,80.22,80.03,80.08,245405.0,70.0038,70.0475,69.8816,69.9253,245405.0
2019-05-22 09:30:00,80.06,80.13,79.91,80.1,75686.0,69.9078,69.9689,69.7768,69.9427,75686.0
2019-05-22 09:35:00,80.16,80.21,79.89,80.02,17083.0,69.9951,70.0388,69.7593,69.8729,17083.0
2019-05-22 09:40:00,80.02,80.07,79.89,79.97,9433.0,69.8729,69.9165,69.7593,69.8292,9433.0
2019-05-22 09:45:00,79.99,79.99,79.86,79.9,17030.0,69.8467,69.8467,69.7332,69.7681,17030.0
2019-05-22 09:50:00,79.9,80.15,79.89,80.08,8929.0,69.7681,69.9864,69.7593,69.9253,8929.0
2019-05-22 09:55:00,80.09,80.12,80.03,80.05,8810.0,69.934,69.9602,69.8816,69.8991,8810.0
2019-05-22 10:00:00,80.06,80.12,79.93,79.96,10008.0,69.9078,69.9602,69.7943,69.8205,10008.0
2019-05-22 10:05:00,79.97,80.05,79.96,79.99,9923.0,69.8292,69.8991,69.8205,69.8467,9923.0
2019-05-22 10:10:00,79.98,80.01,79.92,79.96,9265.0,69.8379,69.8641,69.7855,69.8205,9265.0
2019-05-22 10:15:00,79.97,80.16,79.86,79.9,28597.0,69.8292,69.9951,69.7332,69.7681,28597.0
2019-05-22 10:20:00,79.87,79.97,79.84,79.97,8707.0,69.7419,69.8292,69.7157,69.8292,8707.0
2019-05-22 10:25:00,79.93,79.95,79.87,79.89,24816.0,69.7943,69.8117,69.7419,69.7593,24816.0
2019-05-22 10:30:00,79.88,79.88,79.75,79.81,18747.0,69.7506,69.7506,69.6371,69.6895,18747.0
2019-05-22 10:35:00,79.81,79.87,79.8,79.87,15109.0,69.6895,69.7419,69.6808,69.7419,15109.0
2019-05-22 10:40:00,79.87,79.94,79.87,79.92,8015.0,69.7419,69.803,69.7419,69.7855,8015.0
2019-05-22 10:45:00,79.94,79.94,79.89,79.92,7395.0,69.803,69.803,69.7593,69.7855,7395.0
2019-05-22 10:50:00,79.92,79.93,79.83,79.85,27963.0,69.7855,69.7943,69.707,69.7244,27963.0
2019-05-22 10:55:00,79.86,79.92,79.83,79.83,58987.0,69.7332,69.7855,69.707,69.707,58987.0
2019-05-22 11:00:00,79.83,79.93,79.83,79.86,80068.0,69.707,69.7943,69.707,69.7332,80068.0
2019-05-22 11:05:00,79.89,79.9,79.83,79.83,14824.0,69.7593,69.7681,69.707,69.707,14824.0
2019-05-22 11:10:00,79.83,79.85,79.79,79.84,8938.0,69.707,69.7244,69.672,69.7157,8938.0
2019-05-22 11:15:00,79.85,79.99,79.85,79.95,8647.0,69.7244,69.8467,69.7244,69.8117,8647.0
2019-05-22 11:20:00,79.96,80.02,79.95,79.99,12755.0,69.8205,69.8729,69.8117,69.8467,12755.0
2019-05-22 11:25:00,80.01,80.15,80.01,80.15,9516.0,69.8641,69.9864,69.8641,69.9864,9516.0
2019-05-22 11:30:00,80.15,80.17,80.01,80.01,6571.0,69.9864,70.0038,69.8641,69.8641,6571.0
2019-05-22 11:35:00,80.01,80.05,79.99,80.0,7995.0,69.8641,69.8991,69.8467,69.8554,7995.0
2019-05-22 11:40:00,79.99,80.05,79.95,80.02,10659.0,69.8467,69.8991,69.8117,69.8729,10659.0
2019-05-22 11:45:00,80.02,80.05,79.99,79.99,6710.0,69.8729,69.8991,69.8467,69.8467,6710.0
2019-05-22 11:50:00,80.0,80.06,79.99,80.03,9562.0,69.8554,69.9078,69.8467,69.8816,9562.0
2019-05-22 11:55:00,80.02,80.08,80.02,80.05,6275.0,69.8729,69.9253,69.8729,69.8991,6275.0
2019-05-22 12:00:00,80.03,80.07,80.02,80.07,8703.0,69.8816,69.9165,69.8729,69.9165,8703.0
2019-05-22 12:05:00,80.06,80.08,79.97,80.06,24735.0,69.9078,69.9253,69.8292,69.9078,24735.0
2019-05-22 12:10:00,80.05,80.06,80.02,80.03,4050.0,69.8991,69.9078,69.8729,69.8816,4050.0
2019-05-22 12:15:00,80.04,80.09,80.03,80.09,34130.0,69.8903,69.934,69.8816,69.934,34130.0
2019-05-22 12:20:00,80.08,80.11,80.08,80.09,11221.0,69.9253,69.9515,69.9253,69.934,11221.0
2019-05-22 12:25:00,80.1,80.1,80.01,80.01,18806.0,69.9427,69.9427,69.8641,69.8641,18806.0
2019-05-22 12:30:00,80.02,80.02,79.85,79.96,28143.0,69.8729,69.8729,69.7244,69.8205,28143.0
2019-05-22 12:35:00,79.96,79.98,79.92,79.92,6900.0,69.8205,69.8379,69.7855,69.7855,6900.0
2019-05-22 12:40:00,79.92,79.93,79.83,79.83,5236.0,69.7855,69.7943,69.707,69.707,5236.0
2019-05-22 12:45:00,79.83,79.83,79.77,79.81,9744.0,69.707,69.707,69.6546,69.6895,9744.0
2019-05-22 12:50:00,79.82,79.83,79.76,79.8,8964.0,69.6982,69.707,69.6458,69.6808,8964.0
2019-05-22 12:55:00,79.81,79.83,79.76,79.8,10308.0,69.6895,69.707,69.6458,69.6808,10308.0
2019-05-22 13:00:00,79.8,79.9,79.8,79.87,26398.0,69.6808,69.7681,69.6808,69.7419,26398.0
2019-05-22 13:05:00,79.86,79.88,79.8,79.8,6912.0,69.7332,69.7506,69.6808,69.6808,6912.0
2019-05-22 13:10:00,79.81,79.83,79.8,79.83,2000.0,69.6895,69.707,69.6808,69.707,2000.0
2019-05-22 13:15:00,79.82,79.85,79.79,79.8,7721.0,69.6982,69.7244,69.672,69.6808,7721.0
2019-05-22 13:20:00,79.8,79.82,79.76,79.8,8251.0,69.6808,69.6982,69.6458,69.6808,8251.0
2019-05-22 13:25:00,79.79,79.81,79.74,79.8,10090.0,69.672,69.6895,69.6284,69.6808,10090.0
2019-05-22 13:30:00,79.8,79.8,79.76,79.77,4742.0,69.6808,69.6808,69.6458,69.6546,4742.0
2019-05-22 13:35:00,79.78,79.87,79.77,79.87,12908.0,69.6633,69.7419,69.6546,69.7419,12908.0
2019-05-22 13:40:00,79.87,79.94,79.85,79.91,13489.0,69.7419,69.803,69.7244,69.7768,13489.0
2019-05-22 13:45:00,79.91,79.98,79.89,79.98,26754.0,69.7768,69.8379,69.7593,69.8379,26754.0
2019-05-22 13:50:00,79.98,80.0,79.95,79.98,45582.0,69.8379,69.8554,69.8117,69.8379,45582.0
2019-05-22 13:55:00,79.97,80.02,79.96,79.98,11702.0,69.8292,69.8729,69.8205,69.8379,11702.0
2019-05-22 14:00:00,79.98,80.0,79.93,79.94,10916.0,69.8379,69.8554,69.7943,69.803,10916.0
2019-05-22 14:05:00,79.94,80.02,79.91,79.99,8922.0,69.803,69.8729,69.7768,69.8467,8922.0
2019-05-22 14:10:00,80.0,80.0,79.95,79.98,35475.0,69.8554,69.8554,69.8117,69.8379,35475.0
2019-05-22 14:15:00,79.98,79.99,79.91,79.95,23994.0,69.8379,69.8467,69.7768,69.8117,23994.0
2019-05-22 14:20:00,79.95,80.04,79.94,80.03,10723.0,69.8117,69.8903,69.803,69.8816,10723.0
2019-05-22 14:25:00,80.04,80.05,80.01,80.05,11234.0,69.8903,69.8991,69.8641,69.8991,11234.0
2019-05-22 14:30:00,80.06,80.1,80.05,80.08,45237.0,69.9078,69.9427,69.8991,69.9253,45237.0
2019-05-22 14:35:00,80.08,80.12,80.08,80.08,16868.0,69.9253,69.9602,69.9253,69.9253,16868.0
2019-05-22 14:40:00,80.08,80.16,80.07,80.13,29934.0,69.9253,69.9951,69.9165,69.9689,29934.0
2019-05-22 14:45:00,80.13,80.15,80.11,80.12,26493.0,69.9689,69.9864,69.9515,69.9602,26493.0
2019-05-22 14:50:00,80.12,80.15,80.11,80.13,21006.0,69.9602,69.9864,69.9515,69.9689,21006.0
2019-05-22 14:55:00,80.12,80.18,80.12,80.17,38266.0,69.9602,70.0126,69.9602,70.0038,38266.0
2019-05-22 15:00:00,80.17,80.19,80.12,80.14,24677.0,70.0038,70.0213,69.9602,69.9776,24677.0
2019-05-22 15:05:00,80.14,80.19,80.13,80.16,29365.0,69.9776,70.0213,69.9689,69.9951,29365.0
2019-05-22 15:10:00,80.16,80.25,80.14,80.25,59447.0,69.9951,70.0737,69.9776,70.0737,59447.0
2019-05-22 15:15:00,80.25,80.26,80.24,80.25,42153.0,70.0737,70.0824,70.065,70.0737,42153.0
2019-05-22 15:20:00,80.25,80.26,80.2,80.26,31635.0,70.0737,70.0824,70.03,70.0824,31635.0
2019-05-22 15:25:00,80.26,80.29,80.24,80.26,40250.0,70.0824,70.1086,70.065,70.0824,40250.0
2019-05-22 15:30:00,80.26,80.33,80.25,80.33,53575.0,70.0824,70.1436,70.0737,70.1436,53575.0
2019-05-22 15:35:00,80.33,80.34,80.29,80.33,43816.0,70.1436,70.1523,70.1086,70.1436,43816.0
2019-05-22 15:40:00,80.33,80.44,80.33,80.41,44838.0,70.1436,70.2396,70.1436,70.2134,44838.0
2019-05-22 15:45:00,80.41,80.43,80.37,80.39,46212.0,70.2134,70.2309,70.1785,70.1959,46212.0
2019-05-22 15:50:00,80.4,80.45,80.36,80.41,128709.0,70.2047,70.2483,70.1697,70.2134,128709.0
2019-05-22 15:55:00,80.4,80.53,80.39,80.44,178354.0,70.2047,70.3182,70.1959,70.2396,178354.0
2019-05-23 09:30:00,79.98,80.07,79.73,79.86,72418.0,69.8379,69.9165,69.6196,69.7332,72418.0
2019-05-23 09:35:00,79.86,79.96,79.57,79.62,15169.0,69.7332,69.8205,69.4799,69.5236,15169.0
2019-05-23 09:40:00,79.62,79.74,79.59,79.7,11152.0,69.5236,69.6284,69.4974,69.5934,11152.0
2019-05-23 09:45:00,79.69,79.79,79.62,79.64,14892.0,69.5847,69.672,69.5236,69.5411,14892.0
2019-05-23 09:50:00,79.64,79.65,79.39,79.46,20528.0,69.5411,69.5498,69.3228,69.3839,20528.0
2019-05-23 09:55:00,79.44,79.61,79.42,79.61,18557.0,69.3664,69.5149,69.3489,69.5149,18557.0
2019-05-23 10:00:00,79.59,79.8,79.57,79.69,20452.0,69.4974,69.6808,69.4799,69.5847,20452.0
2019-05-23 10:05:00,79.69,79.82,79.66,79.74,26036.0,69.5847,69.6982,69.5585,69.6284,26036.0
2019-05-23 10:10:00,79.73,79.94,79.73,79.82,23530.0,69.6196,69.803,69.6196,69.6982,23530.0
2019-05-23 10:15:00,79.84,79.86,79.61,79.61,15220.0,69.7157,69.7332,69.5149,69.5149,15220.0
2019-05-23 10:20:00,79.59,79.66,79.56,79.65,26922.0,69.4974,69.5585,69.4712,69.5498,26922.0
2019-05-23 10:25:00,79.63,79.76,79.59,79.74,27275.0,69.5323,69.6458,69.4974,69.6284,27275.0
2019-05-23 10:30:00,79.72,79.86,79.72,79.8,24906.0,69.6109,69.7332,69.6109,69.6808,24906.0
2019-05-23 10:35:00,79.83,79.89,79.74,79.87,15699.0,69.707,69.7593,69.6284,69.7419,15699.0
2019-05-23 10:40:00,79.89,79.93,79.81,79.81,12971.0,69.7593,69.7943,69.6895,69.6895,12971.0
2019-05-23 10:45:00,79.82,79.91,79.79,79.86,16403.0,69.6982,69.7768,69.672,69.7332,16403.0
2019-05-23 10:50:00,79.87,80.08,79.84,79.97,35967.0,69.7419,69.9253,69.7157,69.8292,35967.0
2019-05-23 10:55:00,79.97,80.01,79.88,79.95,18706.0,69.8292,69.8641,69.7506,69.8117,18706.0
2019-05-23 11:00:00,79.96,79.96,79.85,79.87,12888.0,69.8205,69.8205,69.7244,69.7419,12888.0
2019-05-23 11:05:00,79.87,79.98,79.84,79.93,13098.0,69.7419,69.8379,69.7157,69.7943,13098.0
2019-05-23 11:10:00,79.92,79.93,79.88,79.91,21641.0,69.7855,69.7943,69.7506,69.7768,21641.0
2019-05-23 11:15:00,79.93,79.94,79.86,79.87,16720.0,69.7943,69.803,69.7332,69.7419,16720.0
2019-05-23 11:20:00,79.87,79.92,79.8,79.86,29174.0,69.7419,69.7855,69.6808,69.7332,29174.0
2019-05-23 11:25:00,79.86,80.0,79.85,79.95,56745.0,69.7332,69.8554,69.7244,69.8117,56745.0
2019-05-23 11:30:00,79.96,79.96,79.91,79.93,16747.0,69.8205,69.8205,69.7768,69.7943,16747.0
2019-05-23 11:35:00,79.92,79.92,79.83,79.88,38552.0,69.7855,69.7855,69.707,69.7506,38552.0
2019-05-23 11:40:00,79.87,79.88,79.76,79.76,39295.0,69.7419,69.7506,69.6458,69.6458,39295.0
2019-05-23 11:45:00,79.76,79.85,79.64,79.67,37108.0,69.6458,69.7244,69.5411,69.5672,37108.0
2019-05-23 11:50:00,79.67,79.69,79.62,79.62,14310.0,69.5672,69.5847,69.5236,69.5236,14310.0
2019-05-23 11:55:00,79.63,79.65,79.58,79.64,37649.0,69.5323,69.5498,69.4887,69.5411,37649.0
2019-05-23 12:00:00,79.65,79.71,79.6,79.61,23686.0,69.5498,69.6022,69.5061,69.5149,23686.0
2019-05-23 12:05:00,79.61,79.71,79.59,79.6,32147.0,69.5149,69.6022,69.4974,69.5061,32147.0
2019-05-23 12:10:00,79.59,79.6,79.54,79.58,12721.0,69.4974,69.5061,69.4537,69.4887,12721.0
2019-05-23 12:15:00,79.57,79.59,79.51,79.55,10536.0,69.4799,69.4974,69.4275,69.4625,10536.0
2019-05-23 12:20:00,79.55,79.62,79.53,79.58,11081.0,69.4625,69.5236,69.445,69.4887,11081.0
2019-05-23 12:25:00,79.6,79.67,79.6,79.66,9085.0,69.5061,69.5672,69.5061,69.5585,9085.0
2019-05-23 12:30:00,79.67,79.69,79.63,79.66,7802.0,69.5672,69.5847,69.5323,69.5585,7802.0
2019-05-23 12:35:00,79.66,79.68,79.63,79.66,12222.0,69.5585,69.576,69.5323,69.5585,12222.0
2019-05-23 12:40:00,79.64,79.73,79.64,79.71,11355.0,69.5411,69.6196,69.5411,69.6022,11355.0
2019-05-23 12:45:00,79.71,79.72,79.59,79.62,12532.0,69.6022,69.6109,69.4974,69.5236,12532.0
2019-05-23 12:50:00,79.62,79.62,79.51,79.52,11043.0,69.5236,69.5236,69.4275,69.4363,11043.0
2019-05-23 12:55:00,79.52,79.55,79.49,79.49,14377.0,69.4363,69.4625,69.4101,69.4101,14377.0
2019-05-23 13:00:00,79.47,79.49,79.41,79.49,16410.0,69.3926,69.4101,69.3402,69.4101,16410.0
2019-05-23 13:05:00,79.49,79.5,79.44,79.46,9177.0,69.4101,69.4188,69.3664,69.3839,9177.0
2019-05-23 13:10:00,79.46,79.47,79.29,79.29,7415.0,69.3839,69.3926,69.2354,69.2354,7415.0
2019-05-23 13:15:00,79.31,79.36,79.29,79.34,9635.0,69.2529,69.2966,69.2354,69.2791,9635.0
2019-05-23 13:20:00,79.33,79.35,79.31,79.33,5132.0,69.2704,69.2878,69.2529,69.2704,5132.0
2019-05-23 13:25:00,79.33,79.4,79.31,79.32,9539.0,69.2704,69.3315,69.2529,69.2616,9539.0
2019-05-23 13:30:00,79.3,79.35,79.28,79.35,7893.0,69.2442,69.2878,69.2267,69.2878,7893.0
2019-05-23 13:35:00,79.35,79.41,79.34,79.41,22723.0,69.2878,69.3402,69.2791,69.3402,22723.0
2019-05-23 13:40:00,79.4,79.44,79.38,79.41,23428.0,69.3315,69.3664,69.314,69.3402,23428.0
2019-05-23 13:45:00,79.42,79.44,79.35,79.35,12083.0,69.3489,69.3664,69.2878,69.2878,12083.0
2019-05-23 13:50:00,79.36,79.43,79.33,79.41,9357.0,69.2966,69.3577,69.2704,69.3402,9357.0
2019-05-23 13:55:00,79.41,79.42,79.36,79.42,13465.0,69.3402,69.3489,69.2966,69.3489,13465.0
2019-05-23 14:00:00,79.41,79.46,79.37,79.38,14829.0,69.3402,69.3839,69.3053,69.314,14829.0
2019-05-23 14:05:00,79.38,79.42,79.36,79.38,7950.0,69.314,69.3489,69.2966,69.314,7950.0
2019-05-23 14:10:00,79.37,79.39,79.31,79.38,23364.0,69.3053,69.3228,69.2529,69.314,23364.0
2019-05-23 14:15:00,79.37,79.38,79.34,79.38,7492.0,69.3053,69.314,69.2791,69.314,7492.0
2019-05-23 14:20:00,79.37,79.41,79.32,79.32,9009.0,69.3053,69.3402,69.2616,69.2616,9009.0
2019-05-23 14:25:00,79.33,79.33,79.28,79.29,23458.0,69.2704,69.2704,69.2267,69.2354,23458.0
2019-05-23 14:30:00,79.29,79.38,79.29,79.38,21206.0,69.2354,69.314,69.2354,69.314,21206.0
2019-05-23 14:35:00,79.39,79.4,79.3,79.3,32929.0,69.3228,69.3315,69.2442,69.2442,32929.0
2019-05-23 14:40:00,79.32,79.32,79.27,79.31,25246.0,69.2616,69.2616,69.218,69.2529,25246.0
2019-05-23 14:45:00,79.31,79.34,79.3,79.3,7420.0,69.2529,69.2791,69.2442,69.2442,7420.0
2019-05-23 14:50:00,79.3,79.4,79.3,79.38,27163.0,69.2442,69.3315,69.2442,69.314,27163.0
2019-05-23 14:55:00,79.38,79.47,79.38,79.46,51937.0,69.314,69.3926,69.314,69.3839,51937.0
2019-05-23 15:00:00,79.46,79.55,79.45,79.55,64574.0,69.3839,69.4625,69.3751,69.4625,64574.0
2019-05-23 15:05:00,79.54,79.6,79.45,79.48,61325.0,69.4537,69.5061,69.3751,69.4013,61325.0
2019-05-23 15:10:00,79.49,79.53,79.45,79.51,16274.0,69.4101,69.445,69.3751,69.4275,16274.0
2019-05-23 15:15:00,79.5,79.6,79.45,79.55,20908.0,69.4188,69.5061,69.3751,69.4625,20908.0
2019-05-23 15:20:00,79.55,79.66,79.55,79.6,36039.0,69.4625,69.5585,69.4625,69.5061,36039.0
2019-05-23 15:25:00,79.59,79.76,79.58,79.64,81572.0,69.4974,69.6458,69.4887,69.5411,81572.0
2019-05-23 15:30:00,79.65,79.73,79.61,79.67,33854.0,69.5498,69.6196,69.5149,69.5672,33854.0
2019-05-23 15:35:00,79.67,79.72,79.64,79.7,41454.0,69.5672,69.6109,69.5411,69.5934,41454.0
2019-05-23 15:40:00,79.7,79.76,79.69,79.74,75662.0,69.5934,69.6458,69.5847,69.6284,75662.0
2019-05-23 15:45:00,79.75,79.76,79.57,79.69,67049.0,69.6371,69.6458,69.4799,69.5847,67049.0
2019-05-23 15:50:00,79.68,79.69,79.52,79.68,65980.0,69.576,69.5847,69.4363,69.576,65980.0
2019-05-23 15:55:00,79.68,79.77,79.6,79.72,169355.0,69.576,69.6546,69.5061,69.6109,169355.0
2019-05-24 09:30:00,80.11,80.15,79.86,79.97,26903.0,69.9515,69.9864,69.7332,69.8292,26903.0
2019-05-24 09:35:00,80.0,80.29,80.0,80.18,18481.0,69.8554,70.1086,69.8554,70.0126,18481.0
2019-05-24 09:40:00,80.19,80.41,80.12,80.39,21309.0,70.0213,70.2134,69.9602,70.1959,21309.0
2019-05-24 09:45:00,80.41,80.45,80.29,80.43,25666.0,70.2134,70.2483,70.1086,70.2309,25666.0
2019-05-24 09:50:00,80.39,80.43,80.25,80.26,15284.0,70.1959,70.2309,70.0737,70.0824,15284.0
2019-05-24 09:55:00,80.27,80.32,80.15,80.28,120575.0,70.0912,70.1348,69.9864,70.0999,120575.0
2019-05-24 10:00:00,80.28,80.35,80.21,80.29,33964.0,70.0999,70.161,70.0388,70.1086,33964.0
2019-05-24 10:05:00,80.27,80.35,80.2,80.22,14106.0,70.0912,70.161,70.03,70.0475,14106.0
2019-05-24 10:10:00,80.21,80.34,80.2,80.31,14735.0,70.0388,70.1523,70.03,70.1261,14735.0
2019-05-24 10:15:00,80.31,80.33,80.23,80.27,11938.0,70.1261,70.1436,70.0562,70.0912,11938.0
2019-05-24 10:20:00,80.25,80.32,80.24,80.3,15905.0,70.0737,70.1348,70.065,70.1174,15905.0
2019-05-24 10:25:00,80.3,80.41,80.25,80.26,313260.0,70.1174,70.2134,70.0737,70.0824,313260.0
2019-05-24 10:30:00,80.25,80.4,80.25,80.39,17802.0,70.0737,70.2047,70.0737,70.1959,17802.0
2019-05-24 10:35:00,80.39,80.4,80.24,80.29,24979.0,70.1959,70.2047,70.065,70.1086,24979.0
2019-05-24 10:40:00,80.29,80.3,80.13,80.19,19654.0,70.1086,70.1174,69.9689,70.0213,19654.0
2019-05-24 10:45:00,80.2,80.21,80.08,80.11,20329.0,70.03,70.0388,69.9253,69.9515,20329.0
2019-05-24 10:50:00,80.1,80.17,80.0,80.01,16016.0,69.9427,70.0038,69.8554,69.8641,16016.0
2019-05-24 10:55:00,80.0,80.06,79.97,79.98,21782.0,69.8554,69.9078,69.8292,69.8379,21782.0
2019-05-24 11:00:00,79.95,80.06,79.95,79.95,16479.0,69.8117,69.9078,69.8117,69.8117,16479.0
2019-05-24 11:05:00,79.96,80.01,79.92,79.96,21393.0,69.8205,69.8641,69.7855,69.8205,21393.0
2019-05-24 11:10:00,79.99,80.05,79.95,80.0,119572.0,69.8467,69.8991,69.8117,69.8554,119572.0
2019-05-24 11:15:00,79.99,80.01,79.95,79.97,13008.0,69.8467,69.8641,69.8117,69.8292,13008.0
2019-05-24 11:20:00,79.95,80.04,79.92,79.98,28491.0,69.8117,69.8903,69.7855,69.8379,28491.0
2019-05-24 11:25:00,79.98,79.98,79.91,79.96,7625.0,69.8379,69.8379,69.7768,69.8205,7625.0
2019-05-24 11:30:00,79.97,79.99,79.96,79.98,22348.0,69.8292,69.8467,69.8205,69.8379,22348.0
2019-05-24 11:35:00,79.97,80.08,79.84,79.96,64538.0,69.8292,69.9253,69.7157,69.8205,64538.0
2019-05-24 11:40:00,79.97,79.98,79.91,79.95,14666.0,69.8292,69.8379,69.7768,69.8117,14666.0
2019-05-24 11:45:00,79.94,79.98,79.92,79.97,7600.0,69.803,69.8379,69.7855,69.8292,7600.0
2019-05-24 11:50:00,79.98,79.98,79.89,79.93,14647.0,69.8379,69.8379,69.7593,69.7943,14647.0
2019-05-24 11:55:00,79.92,79.96,79.91,79.95,9609.0,69.7855,69.8205,69.7768,69.8117,9609.0
2019-05-24 12:00:00,79.96,79.98,79.91,79.96,11222.0,69.8205,69.8379,69.7768,69.8205,11222.0
2019-05-24 12:05:00,79.97,79.98,79.93,79.95,19197.0,69.8292,69.8379,69.7943,69.8117,19197.0
2019-05-24 12:10:00,79.94,79.95,79.87,79.9,10266.0,69.803,69.8117,69.7419,69.7681,10266.0
2019-05-24 12:15:00,79.92,79.98,79.91,79.98,30389.0,69.7855,69.8379,69.7768,69.8379,30389.0
2019-05-24 12:20:00,79.98,80.02,79.95,80.01,37184.0,69.8379,69.8729,69.8117,69.8641,37184.0
2019-05-24 12:25:00,80.01,80.03,79.99,80.02,26098.0,69.8641,69.8816,69.8467,69.8729,26098.0
2019-05-24 12:30:00,80.02,80.09,80.0,80.07,41781.0,69.8729,69.934,69.8554,69.9165,41781.0
2019-05-24 12:35:00,80.08,80.14,80.05,80.14,11846.0,69.9253,69.9776,69.8991,69.9776,11846.0
2019-05-24 12:40:00,80.15,80.21,80.13,80.21,12594.0,69.9864,70.0388,69.9689,70.0388,12594.0
2019-05-24 12:45:00,80.2,80.35,80.2,80.3,15420.0,70.03,70.161,70.03,70.1174,15420.0
2019-05-24 12:50:00,80.32,80.42,80.25,80.39,19793.0,70.1348,70.2221,70.0737,70.1959,19793.0
2019-05-24 12:55:00,80.38,80.42,80.32,80.41,28377.0,70.1872,70.2221,70.1348,70.2134,28377.0
2019-05-24 13:00:00,80.42,80.48,80.38,80.44,30761.0,70.2221,70.2745,70.1872,70.2396,30761.0
2019-05-24 13:05:00,80.44,80.56,80.42,80.55,28733.0,70.2396,70.3444,70.2221,70.3357,28733.0
2019-05-24 13:10:00,80.54,80.59,80.49,80.53,26917.0,70.3269,70.3706,70.2833,70.3182,26917.0
2019-05-24 13:15:00,80.54,80.56,80.47,80.51,32558.0,70.3269,70.3444,70.2658,70.3007,32558.0
2019-05-24 13:20:00,80.52,80.57,80.5,80.56,26587.0,70.3095,70.3531,70.292,70.3444,26587.0
2019-05-24 13:25:00,80.58,80.62,80.55,80.56,39325.0,70.3619,70.3968,70.3357,70.3444,39325.0
2019-05-24 13:30:00,80.56,80.62,80.53,80.55,48893.0,70.3444,70.3968,70.3182,70.3357,48893.0
2019-05-24 13:35:00,80.55,80.57,80.44,80.45,48890.0,70.3357,70.3531,70.2396,70.2483,48890.0
2019-05-24 13:40:00,80.44,80.55,80.42,80.55,30954.0,70.2396,70.3357,70.2221,70.3357,30954.0
2019-05-24 13:45:00,80.54,80.63,80.53,80.62,39292.0,70.3269,70.4055,70.3182,70.3968,39292.0
2019-05-24 13:50:00,80.62,80.63,80.54,80.55,56708.0,70.3968,70.4055,70.3269,70.3357,56708.0
2019-05-24 13:55:00,80.56,80.57,80.51,80.54,35063.0,70.3444,70.3531,70.3007,70.3269,35063.0
2019-05-24 14:00:00,80.54,80.54,80.38,80.43,54314.0,70.3269,70.3269,70.1872,70.2309,54314.0
2019-05-24 14:05:00,80.42,80.49,80.37,80.47,28896.0,70.2221,70.2833,70.1785,70.2658,28896.0
2019-05-24 14:10:00,80.47,80.47,80.38,80.4,53730.0,70.2658,70.2658,70.1872,70.2047,53730.0
2019-05-24 14:15:00,80.4,80.44,80.34,80.34,98491.0,70.2047,70.2396,70.1523,70.1523,98491.0
2019-05-24 14:20:00,80.34,80.38,80.21,80.24,59346.0,70.1523,70.1872,70.0388,70.065,59346.0
2019-05-24 14:25:00,80.25,80.26,80.12,80.14,79411.0,70.0737,70.0824,69.9602,69.9776,79411.0
2019-05-24 14:30:00,80.13,80.48,80.11,80.46,67988.0,69.9689,70.2745,69.9515,70.2571,67988.0
2019-05-24 14:35:00,80.47,80.55,80.44,80.48,27072.0,70.2658,70.3357,70.2396,70.2745,27072.0
2019-05-24 14:40:00,80.48,80.55,80.48,80.55,20890.0,70.2745,70.3357,70.2745,70.3357,20890.0
2019-05-24 14:45:00,80.53,80.55,80.48,80.51,36547.0,70.3182,70.3357,70.2745,70.3007,36547.0
2019-05-24 14:50:00,80.52,80.54,80.42,80.44,47194.0,70.3095,70.3269,70.2221,70.2396,47194.0
2019-05-24 14:55:00,80.44,80.45,80.31,80.31,84084.0,70.2396,70.2483,70.1261,70.1261,84084.0
2019-05-24 15:00:00,80.32,80.39,80.29,80.33,69549.0,70.1348,70.1959,70.1086,70.1436,69549.0
2019-05-24 15:05:00,80.32,80.41,80.32,80.36,63786.0,70.1348,70.2134,70.1348,70.1697,63786.0
2019-05-24 15:10:00,80.35,80.39,80.27,80.3,72270.0,70.161,70.1959,70.0912,70.1174,72270.0
2019-05-24 15:15:00,80.29,80.31,80.2,80.29,44207.0,70.1086,70.1261,70.03,70.1086,44207.0
2019-05-24 15:20:00,80.27,80.41,80.25,80.41,33193.0,70.0912,70.2134,70.0737,70.2134,33193.0
2019-05-24 15:25:00,80.42,80.5,80.36,80.42,44636.0,70.2221,70.292,70.1697,70.2221,44636.0
2019-05-24 15:30:00,80.42,80.42,80.32,80.37,32420.0,70.2221,70.2221,70.1348,70.1785,32420.0
2019-05-24 15:35:00,80.37,80.46,80.36,80.43,51142.0,70.1785,70.2571,70.1697,70.2309,51142.0
2019-05-24 15:40:00,80.43,80.47,80.28,80.28,39414.0,70.2309,70.2658,70.0999,70.0999,39414.0
2019-05-24 15:45:00,80.27,80.29,80.22,80.23,56238.0,70.0912,70.1086,70.0475,70.0562,56238.0
2019-05-24 15:50:00,80.24,80.37,80.18,80.36,70715.0,70.065,70.1785,70.0126,70.1697,70715.0
2019-05-24 15:55:00,80.35,80.36,80.18,80.24,134287.0,70.161,70.1697,70.0126,70.065,134287.0
2019-05-28 09:30:00,80.33,80.36,80.24,80.35,55350.0,70.1436,70.1697,70.065,70.161,55350.0
2019-05-28 09:35:00,80.37,80.46,80.27,80.31,11890.0,70.1785,70.2571,70.0912,70.1261,11890.0
2019-05-28 09:40:00,80.32,80.55,80.24,80.54,15574.0,70.1348,70.3357,70.065,70.3269,15574.0
2019-05-28 09:45:00,80.55,80.64,80.51,80.62,23850.0,70.3357,70.4142,70.3007,70.3968,23850.0
2019-05-28 09:50:00,80.62,80.65,80.55,80.64,19170.0,70.3968,70.423,70.3357,70.4142,19170.0
2019-05-28 09:55:00,80.64,81.0,80.62,80.78,12156.0,70.4142,70.7286,70.3968,70.5365,12156.0
2019-05-28 10:00:00,80.83,80.83,80.51,80.52,12236.0,70.5801,70.5801,70.3007,70.3095,12236.0
2019-05-28 10:05:00,80.53,80.62,80.42,80.42,13205.0,70.3182,70.3968,70.2221,70.2221,13205.0
2019-05-28 10:10:00,80.42,80.47,80.39,80.45,8849.0,70.2221,70.2658,70.1959,70.2483,8849.0
2019-05-28 10:15:00,80.46,80.5,80.34,80.42,12052.0,70.2571,70.292,70.1523,70.2221,12052.0
2019-05-28 10:20:00,80.42,80.42,80.37,80.41,10260.0,70.2221,70.2221,70.1785,70.2134,10260.0
2019-05-28 10:25:00,80.41,80.55,80.41,80.55,5529.0,70.2134,70.3357,70.2134,70.3357,5529.0
2019-05-28 10:30:00,80.55,80.58,80.41,80.41,9389.0,70.3357,70.3619,70.2134,70.2134,9389.0
2019-05-28 10:35:00,80.39,80.47,80.38,80.44,10360.0,70.1959,70.2658,70.1872,70.2396,10360.0
2019-05-28 10:40:00,80.45,80.57,80.45,80.54,7758.0,70.2483,70.3531,70.2483,70.3269,7758.0
2019-05-28 10:45:00,80.55,80.66,80.53,80.57,19877.0,70.3357,70.4317,70.3182,70.3531,19877.0
2019-05-28 10:50:00,80.58,80.58,80.37,80.37,13484.0,70.3619,70.3619,70.1785,70.1785,13484.0
2019-05-28 10:55:00,80.38,80.45,80.34,80.43,21928.0,70.1872,70.2483,70.1523,70.2309,21928.0
2019-05-28 11:00:00,80.41,80.58,80.41,80.57,12290.0,70.2134,70.3619,70.2134,70.3531,12290.0
2019-05-28 11:05:00,80.52,80.59,80.51,80.59,13095.0,70.3095,70.3706,70.3007,70.3706,13095.0
2019-05-28 11:10:00,80.61,80.76,80.6,80.76,6044.0,70.388,70.519,70.3793,70.519,6044.0
2019-05-28 11:15:00,80.76,80.76,80.62,80.63,6279.0,70.519,70.519,70.3968,70.4055,6279.0
2019-05-28 11:20:00,80.6,80.63,80.55,80.58,16217.0,70.3793,70.4055,70.3357,70.3619,16217.0
2019-05-28 11:25:00,80.58,80.67,80.57,80.63,18116.0,70.3619,70.4404,70.3531,70.4055,18116.0
2019-05-28 11:30:00,80.62,80.62,80.49,80.57,12429.0,70.3968,70.3968,70.2833,70.3531,12429.0
2019-05-28 11:35:00,80.57,80.59,80.46,80.53,13520.0,70.3531,70.3706,70.2571,70.3182,13520.0
2019-05-28 11:40:00,80.54,80.64,80.54,80.59,10053.0,70.3269,70.4142,70.3269,70.3706,10053.0
2019-05-28 11:45:00,80.57,80.62,80.54,80.6,9692.0,70.3531,70.3968,70.3269,70.3793,9692.0
2019-05-28 11:50:00,80.61,80.61,80.5,80.61,11395.0,70.388,70.388,70.292,70.388,11395.0
2019-05-28 11:55:00,80.6,80.8,80.6,80.79,11095.0,70.3793,70.554,70.3793,70.5452,11095.0
2019-05-28 12:00:00,80.77,80.87,80.76,80.86,10509.0,70.5278,70.6151,70.519,70.6063,10509.0
2019-05-28 12:05:00,80.84,80.88,80.8,80.83,11200.0,70.5889,70.6238,70.554,70.5801,11200.0
2019-05-28 12:10:00,80.83,80.86,80.78,80.79,11958.0,70.5801,70.6063,70.5365,70.5452,11958.0
2019-05-28 12:15:00,80.78,80.78,80.68,80.7,17866.0,70.5365,70.5365,70.4492,70.4666,17866.0
2019-05-28 12:20:00,80.7,80.85,80.69,80.84,10000.0,70.4666,70.5976,70.4579,70.5889,10000.0
2019-05-28 12:25:00,80.84,80.85,80.79,80.84,6825.0,70.5889,70.5976,70.5452,70.5889,6825.0
2019-05-28 12:30:00,80.84,80.95,80.84,80.89,13501.0,70.5889,70.6849,70.5889,70.6325,13501.0
2019-05-28 12:35:00,80.89,80.91,80.83,80.91,7515.0,70.6325,70.65,70.5801,70.65,7515.0
2019-05-28 12:40:00,80.91,80.92,80.86,80.86,10548.0,70.65,70.6587,70.6063,70.6063,10548.0
2019-05-28 12:45:00,80.85,80.89,80.82,80.84,9766.0,70.5976,70.6325,70.5714,70.5889,9766.0
2019-05-28 12:50:00,80.82,80.87,80.8,80.82,6613.0,70.5714,70.6151,70.554,70.5714,6613.0
2019-05-28 12:55:00,80.82,80.85,80.77,80.8,7592.0,70.5714,70.5976,70.5278,70.554,7592.0
2019-05-28 13:00:00,80.81,80.85,80.75,80.76,16056.0,70.5627,70.5976,70.5103,70.519,16056.0
2019-05-28 13:05:00,80.74,80.74,80.69,80.71,11010.0,70.5016,70.5016,70.4579,70.4754,11010.0
2019-05-28 13:10:00,80.7,80.73,80.68,80.69,8552.0,70.4666,70.4928,70.4492,70.4579,8552.0
2019-05-28 13:15:00,80.7,80.78,80.69,80.72,15457.0,70.4666,70.5365,70.4579,70.4841,15457.0
2019-05-28 13:20:00,80.72,80.75,80.69,80.7,37614.0,70.4841,70.5103,70.4579,70.4666,37614.0
2019-05-28 13:25:00,80.7,80.7,80.61,80.66,10615.0,70.4666,70.4666,70.388,70.4317,10615.0
2019-05-28 13:30:00,80.65,80.67,80.62,80.63,6924.0,70.423,70.4404,70.3968,70.4055,6924.0
2019-05-28 13:35:00,80.62,80.67,80.61,80.65,9500.0,70.3968,70.4404,70.388,70.423,9500.0
2019-05-28 13:40:00,80.65,80.67,80.56,80.56,5879.0,70.423,70.4404,70.3444,70.3444,5879.0
2019-05-28 13:45:00,80.56,80.58,80.55,80.56,5193.0,70.3444,70.3619,70.3357,70.3444,5193.0
2019-05-28 13:50:00,80.56,80.64,80.56,80.58,15052.0,70.3444,70.4142,70.3444,70.3619,15052.0
2019-05-28 13:55:00,80.58,80.59,80.49,80.5,9242.0,70.3619,70.3706,70.2833,70.292,9242.0
2019-05-28 14:00:00,80.49,80.49,80.42,80.44,9482.0,70.2833,70.2833,70.2221,70.2396,9482.0
2019-05-28 14:05:00,80.44,80.48,80.42,80.48,19549.0,70.2396,70.2745,70.2221,70.2745,19549.0
2019-05-28 14:10:00,80.48,80.48,80.35,80.37,9900.0,70.2745,70.2745,70.161,70.1785,9900.0
2019-05-28 14:15:00,80.38,80.43,80.36,80.38,27600.0,70.1872,70.2309,70.1697,70.1872,27600.0
2019-05-28 14:20:00,80.35,80.35,80.28,80.32,15048.0,70.161,70.161,70.0999,70.1348,15048.0
2019-05-28 14:25:00,80.31,80.34,80.26,80.33,16338.0,70.1261,70.1523,70.0824,70.1436,16338.0
2019-05-28 14:30:00,80.33,80.33,80.21,80.23,12992.0,70.1436,70.1436,70.0388,70.0562,12992.0
2019-05-28 14:35:00,80.24,80.25,80.09,80.1,6979.0,70.065,70.0737,69.934,69.9427,6979.0
2019-05-28 14:40:00,80.11,80.11,79.98,80.0,14194.0,69.9515,69.9515,69.8379,69.8554,14194.0
2019-05-28 14:45:00,80.0,80.0,79.93,79.95,10061.0,69.8554,69.8554,69.7943,69.8117,10061.0
2019-05-28 14:50:00,79.93,79.93,79.81,79.82,10957.0,69.7943,69.7943,69.6895,69.6982,10957.0
2019-05-28 14:55:00,79.82,79.93,79.8,79.91,19425.0,69.6982,69.7943,69.6808,69.7768,19425.0
2019-05-28 15:00:00,79.92,79.92,79.7,79.7,22537.0,69.7855,69.7855,69.5934,69.5934,22537.0
2019-05-28 15:05:00,79.69,79.75,79.68,79.72,16941.0,69.5847,69.6371,69.576,69.6109,16941.0
2019-05-28 15:10:00,79.74,79.82,79.73,79.81,21295.0,69.6284,69.6982,69.6196,69.6895,21295.0
2019-05-28 15:15:00,79.82,79.91,79.82,79.89,11429.0,69.6982,69.7768,69.6982,69.7593,11429.0
2019-05-28 15:20:00,79.87,79.9,79.79,79.88,15377.0,69.7419,69.7681,69.672,69.7506,15377.0
2019-05-28 15:25:00,79.87,79.88,79.68,79.7,22028.0,69.7419,69.7506,69.576,69.5934,22028.0
2019-05-28 15:30:00,79.69,79.72,79.59,79.61,22139.0,69.5847,69.6109,69.4974,69.5149,22139.0
2019-05-28 15:35:00,79.6,79.61,79.45,79.48,25254.0,69.5061,69.5149,69.3751,69.4013,25254.0
2019-05-28 15:40:00,79.47,79.47,79.24,79.27,31000.0,69.3926,69.3926,69.1918,69.218,31000.0
2019-05-28 15:45:00,79.26,79.61,79.23,79.53,69491.0,69.2092,69.5149,69.183,69.445,69491.0
2019-05-28 15:50:00,79.54,79.69,79.54,79.66,45822.0,69.4537,69.5847,69.4537,69.5585,45822.0
2019-05-28 15:55:00,79.66,79.67,79.45,79.45,100342.0,69.5585,69.5672,69.3751,69.3751,100342.0
2019-05-29 09:30:00,79.19,79.32,78.95,79.3,43357.0,69.1481,69.2616,68.9385,69.2442,43357.0
2019-05-29 09:35:00,79.31,79.31,79.15,79.16,6238.0,69.2529,69.2529,69.1132,69.1219,6238.0
2019-05-29 09:40:00,79.15,79.15,78.83,79.0,18477.0,69.1132,69.1132,68.8338,68.9822,18477.0
2019-05-29 09:45:00,78.98,79.02,78.74,78.77,20155.0,68.9647,68.9997,68.7552,68.7814,20155.0
2019-05-29 09:50:00,78.76,78.84,78.57,78.84,32669.0,68.7726,68.8425,68.6067,68.8425,32669.0
2019-05-29 09:55:00,78.85,79.03,78.85,79.0,46835.0,68.8512,69.0084,68.8512,68.9822,46835.0
2019-05-29 10:00:00,79.03,79.07,78.99,79.03,42914.0,69.0084,69.0433,68.9735,69.0084,42914.0
2019-05-29 10:05:00,79.03,79.07,78.93,79.03,30057.0,69.0084,69.0433,68.9211,69.0084,30057.0
2019-05-29 10:10:00,79.04,79.09,78.99,79.09,28162.0,69.0171,69.0608,68.9735,69.0608,28162.0
2019-05-29 10:15:00,79.09,79.19,79.06,79.12,43131.0,69.0608,69.1481,69.0346,69.087,43131.0
2019-05-29 10:20:00,79.12,79.21,79.12,79.2,16060.0,69.087,69.1656,69.087,69.1568,16060.0
2019-05-29 10:25:00,79.2,79.31,79.19,79.28,11001.0,69.1568,69.2529,69.1481,69.2267,11001.0
2019-05-29 10:30:00,79.27,79.3,79.16,79.26,18668.0,69.218,69.2442,69.1219,69.2092,18668.0
2019-05-29 10:35:00,79.25,79.25,79.07,79.07,17371.0,69.2005,69.2005,69.0433,69.0433,17371.0
2019-05-29 10:40:00,79.06,79.14,79.04,79.07,14450.0,69.0346,69.1045,69.0171,69.0433,14450.0
2019-05-29 10:45:00,79.06,79.18,79.05,79.18,19417.0,69.0346,69.1394,69.0259,69.1394,19417.0
2019-05-29 10:50:00,79.17,79.21,79.1,79.12,26996.0,69.1306,69.1656,69.0695,69.087,26996.0
2019-05-29 10:55:00,79.1,79.18,79.09,79.13,13471.0,69.0695,69.1394,69.0608,69.0957,13471.0
2019-05-29 11:00:00,79.13,79.26,79.09,79.25,23936.0,69.0957,69.2092,69.0608,69.2005,23936.0
2019-05-29 11:05:00,79.24,79.29,79.21,79.23,33560.0,69.1918,69.2354,69.1656,69.183,33560.0
2019-05-29 11:10:00,79.22,79.25,79.12,79.15,28065.0,69.1743,69.2005,69.087,69.1132,28065.0
2019-05-29 11:15:00,79.17,79.21,79.12,79.2,44011.0,69.1306,69.1656,69.087,69.1568,44011.0
2019-05-29 11:20:00,79.18,79.24,79.14,79.14,19640.0,69.1394,69.1918,69.1045,69.1045,19640.0
2019-05-29 11:25:00,79.13,79.21,79.08,79.08,12989.0,69.0957,69.1656,69.0521,69.0521,12989.0
2019-05-29 11:30:00,79.1,79.11,78.9,78.9,26281.0,69.0695,69.0783,68.8949,68.8949,26281.0
2019-05-29 11:35:00,78.91,78.93,78.77,78.77,13492.0,68.9036,68.9211,68.7814,68.7814,13492.0
2019-05-29 11:40:00,78.77,78.8,78.59,78.64,14445.0,68.7814,68.8076,68.6242,68.6679,14445.0
2019-05-29 11:45:00,78.63,78.66,78.55,78.57,15866.0,68.6591,68.6853,68.5893,68.6067,15866.0
2019-05-29 11:50:00,78.57,78.57,78.41,78.46,15760.0,68.6067,68.6067,68.467,68.5107,15760.0
2019-05-29 11:55:00,78.48,78.54,78.43,78.45,18353.0,68.5281,68.5805,68.4845,68.502,18353.0
2019-05-29 12:00:00,78.45,78.51,78.39,78.51,27073.0,68.502,68.5543,68.4496,68.5543,27073.0
2019-05-29 12:05:00,78.52,78.61,78.5,78.6,13027.0,68.5631,68.6417,68.5456,68.6329,13027.0
2019-05-29 12:10:00,78.59,78.59,78.52,78.59,11789.0,68.6242,68.6242,68.5631,68.6242,11789.0
2019-05-29 12:15:00,78.58,78.78,78.56,78.77,10185.0,68.6155,68.7901,68.598,68.7814,10185.0
2019-05-29 12:20:00,78.77,78.83,78.74,78.83,12831.0,68.7814,68.8338,68.7552,68.8338,12831.0
2019-05-29 12:25:00,78.83,78.96,78.83,78.92,9398.0,68.8338,68.9473,68.8338,68.9124,9398.0
2019-05-29 12:30:00,78.92,79.03,78.9,79.03,6759.0,68.9124,69.0084,68.8949,69.0084,6759.0
2019-05-29 12:35:00,79.07,79.08,79.02,79.03,7302.0,69.0433,69.0521,68.9997,69.0084,7302.0
2019-05-29 12:40:00,79.02,79.09,79.01,79.06,6111.0,68.9997,69.0608,68.9909,69.0346,6111.0
2019-05-29 12:45:00,79.05,79.08,79.02,79.08,6862.0,69.0259,69.0521,68.9997,69.0521,6862.0
2019-05-29 12:50:00,79.07,79.09,79.02,79.07,12880.0,69.0433,69.0608,68.9997,69.0433,12880.0
2019-05-29 12:55:00,79.06,79.06,79.01,79.03,30065.0,69.0346,69.0346,68.9909,69.0084,30065.0
2019-05-29 13:00:00,79.04,79.06,78.98,78.98,14016.0,69.0171,69.0346,68.9647,68.9647,14016.0
2019-05-29 13:05:00,78.98,79.24,78.97,79.22,12883.0,68.9647,69.1918,68.956,69.1743,12883.0
2019-05-29 13:10:00,79.22,79.28,79.13,79.14,9655.0,69.1743,69.2267,69.0957,69.1045,9655.0
2019-05-29 13:15:00,79.16,79.19,79.12,79.15,9212.0,69.1219,69.1481,69.087,69.1132,9212.0
2019-05-29 13:20:00,79.14,79.27,79.11,79.27,7853.0,69.1045,69.218,69.0783,69.218,7853.0
2019-05-29 13:25:00,79.27,79.3,79.21,79.3,7615.0,69.218,69.2442,69.1656,69.2442,7615.0
2019-05-29 13:30:00,79.31,79.32,79.24,79.29,12958.0,69.2529,69.2616,69.1918,69.2354,12958.0
2019-05-29 13:35:00,79.28,79.35,79.27,79.29,8673.0,69.2267,69.2878,69.218,69.2354,8673.0
2019-05-29 13:40:00,79.29,79.32,79.28,79.3,12855.0,69.2354,69.2616,69.2267,69.2442,12855.0
2019-05-29 13:45:00,79.3,79.4,79.3,79.4,9434.0,69.2442,69.3315,69.2442,69.3315,9434.0
2019-05-29 13:50:00,79.39,79.4,79.33,79.33,13758.0,69.3228,69.3315,69.2704,69.2704,13758.0
2019-05-29 13:55:00,79.33,79.36,79.3,79.33,22370.0,69.2704,69.2966,69.2442,69.2704,22370.0
2019-05-29 14:00:00,79.33,79.43,79.32,79.37,12087.0,69.2704,69.3577,69.2616,69.3053,12087.0
2019-05-29 14:05:00,79.38,79.43,79.36,79.41,12842.0,69.314,69.3577,69.2966,69.3402,12842.0
2019-05-29 14:10:00,79.41,79.44,79.39,79.43,10249.0,69.3402,69.3664,69.3228,69.3577,10249.0
2019-05-29 14:15:00,79.43,79.46,79.42,79.45,14598.0,69.3577,69.3839,69.3489,69.3751,14598.0
2019-05-29 14:20:00,79.46,79.51,79.46,79.47,17987.0,69.3839,69.4275,69.3839,69.3926,17987.0
2019-05-29 14:25:00,79.45,79.46,79.43,79.44,10146.0,69.3751,69.3839,69.3577,69.3664,10146.0
2019-05-29 14:30:00,79.44,79.44,79.35,79.42,32682.0,69.3664,69.3664,69.2878,69.3489,32682.0
2019-05-29 14:35:00,79.41,79.43,79.37,79.41,24123.0,69.3402,69.3577,69.3053,69.3402,24123.0
2019-05-29 14:40:00,79.4,79.41,79.32,79.34,36271.0,69.3315,69.3402,69.2616,69.2791,36271.0
2019-05-29 14:45:00,79.34,79.4,79.34,79.37,15551.0,69.2791,69.3315,69.2791,69.3053,15551.0
2019-05-29 14:50:00,79.36,79.45,79.34,79.45,16834.0,69.2966,69.3751,69.2791,69.3751,16834.0
2019-05-29 14:55:00,79.45,79.52,79.42,79.5,10810.0,69.3751,69.4363,69.3489,69.4188,10810.0
2019-05-29 15:00:00,79.51,79.51,79.41,79.44,64718.0,69.4275,69.4275,69.3402,69.3664,64718.0
2019-05-29 15:05:00,79.43,79.46,79.4,79.45,13465.0,69.3577,69.3839,69.3315,69.3751,13465.0
2019-05-29 15:10:00,79.45,79.53,79.42,79.51,31240.0,69.3751,69.445,69.3489,69.4275,31240.0
2019-05-29 15:15:00,79.5,79.58,79.48,79.49,26565.0,69.4188,69.4887,69.4013,69.4101,26565.0
2019-05-29 15:20:00,79.49,79.51,79.44,79.47,14660.0,69.4101,69.4275,69.3664,69.3926,14660.0
2019-05-29 15:25:00,79.47,79.55,79.47,79.54,12582.0,69.3926,69.4625,69.3926,69.4537,12582.0
2019-05-29 15:30:00,79.54,79.72,79.5,79.72,42837.0,69.4537,69.6109,69.4188,69.6109,42837.0
2019-05-29 15:35:00,79.72,79.81,79.71,79.81,62836.0,69.6109,69.6895,69.6022,69.6895,62836.0
2019-05-29 15:40:00,79.81,79.88,79.79,79.88,77358.0,69.6895,69.7506,69.672,69.7506,77358.0
2019-05-29 15:45:00,79.88,79.9,79.84,79.88,149474.0,69.7506,69.7681,69.7157,69.7506,149474.0
2019-05-29 15:50:00,79.88,79.89,79.73,79.84,138883.0,69.7506,69.7593,69.6196,69.7157,138883.0
2019-05-29 15:55:00,79.85,80.0,79.85,79.92,162897.0,69.7244,69.8554,69.7244,69.7855,162897.0
2019-05-30 09:30:00,80.14,80.22,79.91,80.14,24495.0,69.9776,70.0475,69.7768,69.9776,24495.0
2019-05-30 09:35:00,80.16,80.22,80.1,80.19,7383.0,69.9951,70.0475,69.9427,70.0213,7383.0
2019-05-30 09:40:00,80.16,80.19,80.12,80.15,13223.0,69.9951,70.0213,69.9602,69.9864,13223.0
2019-05-30 09:45:00,80.15,80.27,80.13,80.27,10300.0,69.9864,70.0912,69.9689,70.0912,10300.0
2019-05-30 09:50:00,80.29,80.33,80.2,80.29,37784.0,70.1086,70.1436,70.03,70.1086,37784.0
2019-05-30 09:55:00,80.27,80.34,80.25,80.25,6950.0,70.0912,70.1523,70.0737,70.0737,6950.0
2019-05-30 10:00:00,80.28,80.28,80.09,80.18,15918.0,70.0999,70.0999,69.934,70.0126,15918.0
2019-05-30 10:05:00,80.18,80.22,80.07,80.1,7721.0,70.0126,70.0475,69.9165,69.9427,7721.0
2019-05-30 10:10:00,80.11,80.17,80.0,80.15,9246.0,69.9515,70.0038,69.8554,69.9864,9246.0
2019-05-30 10:15:00,80.15,80.28,80.11,80.25,9096.0,69.9864,70.0999,69.9515,70.0737,9096.0
2019-05-30 10:20:00,80.25,80.42,80.25,80.31,17405.0,70.0737,70.2221,70.0737,70.1261,17405.0
2019-05-30 10:25:00,80.3,80.36,80.26,80.27,6199.0,70.1174,70.1697,70.0824,70.0912,6199.0
2019-05-30 10:30:00,80.27,80.27,80.15,80.15,5175.0,70.0912,70.0912,69.9864,69.9864,5175.0
2019-05-30 10:35:00,80.13,80.18,79.98,80.02,55680.0,69.9689,70.0126,69.8379,69.8729,55680.0
2019-05-30 10:40:00,80.02,80.07,79.98,80.03,17924.0,69.8729,69.9165,69.8379,69.8816,17924.0
2019-05-30 10:45:00,80.0,80.03,79.93,79.98,9197.0,69.8554,69.8816,69.7943,69.8379,9197.0
2019-05-30 10:50:00,79.97,80.05,79.88,79.9,18638.0,69.8292,69.8991,69.7506,69.7681,18638.0
2019-05-30 10:55:00,79.88,79.99,79.88,79.99,17919.0,69.7506,69.8467,69.7506,69.8467,17919.0
2019-05-30 11:00:00,79.99,80.04,79.94,80.0,13371.0,69.8467,69.8903,69.803,69.8554,13371.0
2019-05-30 11:05:00,80.0,80.08,79.98,80.08,9675.0,69.8554,69.9253,69.8379,69.9253,9675.0
2019-05-30 11:10:00,80.05,80.19,80.05,80.19,8131.0,69.8991,70.0213,69.8991,70.0213,8131.0
2019-05-30 11:15:00,80.19,80.27,80.18,80.27,55098.0,70.0213,70.0912,70.0126,70.0912,55098.0
2019-05-30 11:20:00,80.27,80.34,80.26,80.32,19695.0,70.0912,70.1523,70.0824,70.1348,19695.0
2019-05-30 11:25:00,80.33,80.39,80.33,80.34,11511.0,70.1436,70.1959,70.1436,70.1523,11511.0
2019-05-30 11:30:00,80.34,80.39,80.18,80.2,12267.0,70.1523,70.1959,70.0126,70.03,12267.0
2019-05-30 11:35:00,80.2,80.27,80.19,80.25,8278.0,70.03,70.0912,70.0213,70.0737,8278.0
2019-05-30 11:40:00,80.26,80.27,80.15,80.15,5433.0,70.0824,70.0912,69.9864,69.9864,5433.0
2019-05-30 11:45:00,80.16,80.23,80.16,80.23,4653.0,69.9951,70.0562,69.9951,70.0562,4653.0
2019-05-30 11:50:00,80.24,80.25,80.16,80.2,6168.0,70.065,70.0737,69.9951,70.03,6168.0
2019-05-30 11:55:00,80.2,80.25,80.18,80.23,6541.0,70.03,70.0737,70.0126,70.0562,6541.0
2019-05-30 12:00:00,80.23,80.27,80.2,80.27,9012.0,70.0562,70.0912,70.03,70.0912,9012.0
2019-05-30 12:05:00,80.25,80.29,80.21,80.23,6133.0,70.0737,70.1086,70.0388,70.0562,6133.0
2019-05-30 12:10:00,80.22,80.23,80.12,80.15,6134.0,70.0475,70.0562,69.9602,69.9864,6134.0
2019-05-30 12:15:00,80.15,80.2,80.12,80.14,6957.0,69.9864,70.03,69.9602,69.9776,6957.0
2019-05-30 12:20:00,80.13,80.21,80.08,80.2,7779.0,69.9689,70.0388,69.9253,70.03,7779.0
2019-05-30 12:25:00,80.2,80.2,80.16,80.17,4163.0,70.03,70.03,69.9951,70.0038,4163.0
2019-05-30 12:30:00,80.17,80.17,80.08,80.13,5113.0,70.0038,70.0038,69.9253,69.9689,5113.0
2019-05-30 12:35:00,80.13,80.26,80.12,80.22,6970.0,69.9689,70.0824,69.9602,70.0475,6970.0
2019-05-30 12:40:00,80.22,80.27,80.22,80.24,5234.0,70.0475,70.0912,70.0475,70.065,5234.0
2019-05-30 12:45:00,80.22,80.24,80.2,80.23,5428.0,70.0475,70.065,70.03,70.0562,5428.0
2019-05-30 12:50:00,80.24,80.31,80.24,80.31,6293.0,70.065,70.1261,70.065,70.1261,6293.0
2019-05-30 12:55:00,80.31,80.33,80.28,80.33,3921.0,70.1261,70.1436,70.0999,70.1436,3921.0
2019-05-30 13:00:00,80.33,80.41,80.33,80.38,6614.0,70.1436,70.2134,70.1436,70.1872,6614.0
2019-05-30 13:05:00,80.38,80.41,80.37,80.41,3694.0,70.1872,70.2134,70.1785,70.2134,3694.0
2019-05-30 13:10:00,80.41,80.41,80.36,80.37,8602.0,70.2134,70.2134,70.1697,70.1785,8602.0
2019-05-30 13:15:00,80.39,80.39,80.3,80.34,5727.0,70.1959,70.1959,70.1174,70.1523,5727.0
2019-05-30 13:20:00,80.33,80.35,80.3,80.3,5835.0,70.1436,70.161,70.1174,70.1174,5835.0
2019-05-30 13:25:00,80.3,80.3,80.22,80.23,9857.0,70.1174,70.1174,70.0475,70.0562,9857.0
2019-05-30 13:30:00,80.24,80.24,80.16,80.17,5651.0,70.065,70.065,69.9951,70.0038,5651.0
2019-05-30 13:35:00,80.16,80.2,80.13,80.19,8112.0,69.9951,70.03,69.9689,70.0213,8112.0
2019-05-30 13:40:00,80.17,80.17,80.05,80.06,8930.0,70.0038,70.0038,69.8991,69.9078,8930.0
2019-05-30 13:45:00,80.07,80.08,80.02,80.02,10680.0,69.9165,69.9253,69.8729,69.8729,10680.0
2019-05-30 13:50:00,80.02,80.06,80.02,80.04,8332.0,69.8729,69.9078,69.8729,69.8903,8332.0
2019-05-30 13:55:00,80.05,80.15,80.04,80.14,5259.0,69.8991,69.9864,69.8903,69.9776,5259.0
2019-05-30 14:00:00,80.14,80.21,80.14,80.16,5967.0,69.9776,70.0388,69.9776,69.9951,5967.0
2019-05-30 14:05:00,80.15,80.15,80.11,80.12,6098.0,69.9864,69.9864,69.9515,69.9602,6098.0
2019-05-30 14:10:00,80.13,80.14,80.07,80.07,3616.0,69.9689,69.9776,69.9165,69.9165,3616.0
2019-05-30 14:15:00,80.08,80.14,80.06,80.12,11821.0,69.9253,69.9776,69.9078,69.9602,11821.0
2019-05-30 14:20:00,80.12,80.14,80.03,80.03,9207.0,69.9602,69.9776,69.8816,69.8816,9207.0
2019-05-30 14:25:00,80.01,80.05,79.97,79.98,8555.0,69.8641,69.8991,69.8292,69.8379,8555.0
2019-05-30 14:30:00,79.98,79.99,79.9,79.9,9417.0,69.8379,69.8467,69.7681,69.7681,9417.0
2019-05-30 14:35:00,79.91,79.91,79.8,79.81,10512.0,69.7768,69.7768,69.6808,69.6895,10512.0
2019-05-30 14:40:00,79.8,79.88,79.79,79.84,7786.0,69.6808,69.7506,69.672,69.7157,7786.0
2019-05-30 14:45:00,79.84,79.92,79.82,79.91,16564.0,69.7157,69.7855,69.6982,69.7768,16564.0
2019-05-30 14:50:00,79.91,79.99,79.87,79.97,46224.0,69.7768,69.8467,69.7419,69.8292,46224.0
2019-05-30 14:55:00,79.96,80.08,79.96,80.08,9600.0,69.8205,69.9253,69.8205,69.9253,9600.0
2019-05-30 15:00:00,80.07,80.08,79.96,79.97,14061.0,69.9165,69.9253,69.8205,69.8292,14061.0
2019-05-30 15:05:00,79.96,80.01,79.83,79.87,14578.0,69.8205,69.8641,69.707,69.7419,14578.0
2019-05-30 15:10:00,79.86,79.99,79.86,79.98,10674.0,69.7332,69.8467,69.7332,69.8379,10674.0
2019-05-30 15:15:00,79.98,80.01,79.93,79.94,20789.0,69.8379,69.8641,69.7943,69.803,20789.0
2019-05-30 15:20:00,79.93,79.98,79.86,79.91,11508.0,69.7943,69.8379,69.7332,69.7768,11508.0
2019-05-30 15:25:00,79.91,80.06,79.86,80.04,16561.0,69.7768,69.9078,69.7332,69.8903,16561.0
2019-05-30 15:30:00,80.02,80.07,79.96,80.06,17583.0,69.8729,69.9165,69.8205,69.9078,17583.0
2019-05-30 15:35:00,80.08,80.28,80.06,80.21,16817.0,69.9253,70.0999,69.9078,70.0388,16817.0
2019-05-30 15:40:00,80.22,80.24,80.08,80.1,19221.0,70.0475,70.065,69.9253,69.9427,19221.0
2019-05-30 15:45:00,80.09,80.22,80.04,80.2,28942.0,69.934,70.0475,69.8903,70.03,28942.0
2019-05-30 15:50:00,80.2,80.2,80.06,80.06,51191.0,70.03,70.03,69.9078,69.9078,51191.0
2019-05-30 15:55:00,80.07,80.15,79.98,80.14,113259.0,69.9165,69.9864,69.8379,69.9776,113259.0
2019-05-31 09:30:00,79.55,79.92,79.55,79.64,30271.0,69.4625,69.7855,69.4625,69.5411,30271.0
2019-05-31 09:35:00,79.68,79.92,79.65,79.82,4826.0,69.576,69.7855,69.5498,69.6982,4826.0
2019-05-31 09:40:00,79.78,79.81,79.62,79.7,7304.0,69.6633,69.6895,69.5236,69.5934,7304.0
2019-05-31 09:45:00,79.7,79.77,79.6,79.67,8100.0,69.5934,69.6546,69.5061,69.5672,8100.0
2019-05-31 09:50:00,79.67,79.76,79.57,79.68,12616.0,69.5672,69.6458,69.4799,69.576,12616.0
2019-05-31 09:55:00,79.73,79.87,79.72,79.84,7157.0,69.6196,69.7419,69.6109,69.7157,7157.0
2019-05-31 10:00:00,79.84,79.91,79.8,79.87,18634.0,69.7157,69.7768,69.6808,69.7419,18634.0
2019-05-31 10:05:00,79.84,79.9,79.81,79.84,5100.0,69.7157,69.7681,69.6895,69.7157,5100.0
2019-05-31 10:10:00,79.89,79.89,79.7,79.75,7595.0,69.7593,69.7593,69.5934,69.6371,7595.0
2019-05-31 10:15:00,79.73,79.81,79.72,79.76,8486.0,69.6196,69.6895,69.6109,69.6458,8486.0
2019-05-31 10:20:00,79.74,79.88,79.74,79.81,9077.0,69.6284,69.7506,69.6284,69.6895,9077.0
2019-05-31 10:25:00,79.83,79.93,79.82,79.91,17418.0,69.707,69.7943,69.6982,69.7768,17418.0
2019-05-31 10:30:00,79.91,80.06,79.9,80.03,21672.0,69.7768,69.9078,69.7681,69.8816,21672.0
2019-05-31 10:35:00,80.02,80.03,79.92,79.95,14600.0,69.8729,69.8816,69.7855,69.8117,14600.0
2019-05-31 10:40:00,79.95,79.95,79.86,79.92,8830.0,69.8117,69.8117,69.7332,69.7855,8830.0
2019-05-31 10:45:00,79.93,79.99,79.86,79.98,11420.0,69.7943,69.8467,69.7332,69.8379,11420.0
2019-05-31 10:50:00,79.99,80.04,79.9,79.91,22011.0,69.8467,69.8903,69.7681,69.7768,22011.0
2019-05-31 10:55:00,79.91,79.91,79.81,79.84,32980.0,69.7768,69.7768,69.6895,69.7157,32980.0
2019-05-31 11:00:00,79.84,79.94,79.8,79.88,13909.0,69.7157,69.803,69.6808,69.7506,13909.0
2019-05-31 11:05:00,79.88,79.96,79.85,79.87,32798.0,69.7506,69.8205,69.7244,69.7419,32798.0
2019-05-31 11:10:00,79.85,79.91,79.85,79.86,8550.0,69.7244,69.7768,69.7244,69.7332,8550.0
2019-05-31 11:15:00,79.88,79.93,79.85,79.91,19695.0,69.7506,69.7943,69.7244,69.7768,19695.0
2019-05-31 11:20:00,79.91,80.03,79.86,79.86,44075.0,69.7768,69.8816,69.7332,69.7332,44075.0
2019-05-31 11:25:00,79.85,79.86,79.76,79.81,12958.0,69.7244,69.7332,69.6458,69.6895,12958.0
2019-05-31 11:30:00,79.82,79.88,79.81,79.85,11812.0,69.6982,69.7506,69.6895,69.7244,11812.0
2019-05-31 11:35:00,79.85,79.87,79.77,79.77,10948.0,69.7244,69.7419,69.6546,69.6546,10948.0
2019-05-31 11:40:00,79.75,79.8,79.75,79.77,9849.0,69.6371,69.6808,69.6371,69.6546,9849.0
2019-05-31 11:45:00,79.76,79.89,79.76,79.88,5348.0,69.6458,69.7593,69.6458,69.7506,5348.0
2019-05-31 11:50:00,79.88,79.88,79.77,79.81,8077.0,69.7506,69.7506,69.6546,69.6895,8077.0
2019-05-31 11:55:00,79.81,79.85,79.74,79.85,6347.0,69.6895,69.7244,69.6284,69.7244,6347.0
2019-05-31 12:00:00,79.83,79.86,79.78,79.79,9955.0,69.707,69.7332,69.6633,69.672,9955.0
2019-05-31 12:05:00,79.8,79.87,79.8,79.87,6987.0,69.6808,69.7419,69.6808,69.7419,6987.0
2019-05-31 12:10:00,79.87,79.89,79.82,79.88,8561.0,69.7419,69.7593,69.6982,69.7506,8561.0
2019-05-31 12:15:00,79.9,79.9,79.85,79.89,17729.0,69.7681,69.7681,69.7244,69.7593,17729.0
2019-05-31 12:20:00,79.88,79.89,79.76,79.77,9804.0,69.7506,69.7593,69.6458,69.6546,9804.0
2019-05-31 12:25:00,79.78,79.83,79.77,79.8,7627.0,69.6633,69.707,69.6546,69.6808,7627.0
2019-05-31 12:30:00,79.79,79.82,79.76,79.78,13894.0,69.672,69.6982,69.6458,69.6633,13894.0
2019-05-31 12:35:00,79.8,79.81,79.73,79.73,8750.0,69.6808,69.6895,69.6196,69.6196,8750.0
2019-05-31 12:40:00,79.76,79.78,79.69,79.71,40771.0,69.6458,69.6633,69.5847,69.6022,40771.0
2019-05-31 12:45:00,79.7,79.7,79.57,79.57,11607.0,69.5934,69.5934,69.4799,69.4799,11607.0
2019-05-31 12:50:00,79.59,79.61,79.57,79.58,7312.0,69.4974,69.5149,69.4799,69.4887,7312.0
2019-05-31 12:55:00,79.57,79.6,79.5,79.51,14946.0,69.4799,69.5061,69.4188,69.4275,14946.0
2019-05-31 13:00:00,79.51,79.55,79.41,79.41,13333.0,69.4275,69.4625,69.3402,69.3402,13333.0
2019-05-31 13:05:00,79.4,79.51,79.4,79.5,7487.0,69.3315,69.4275,69.3315,69.4188,7487.0
2019-05-31 13:10:00,79.5,79.61,79.5,79.58,20644.0,69.4188,69.5149,69.4188,69.4887,20644.0
2019-05-31 13:15:00,79.59,79.6,79.55,79.57,13938.0,69.4974,69.5061,69.4625,69.4799,13938.0
2019-05-31 13:20:00,79.55,79.6,79.54,79.6,13309.0,69.4625,69.5061,69.4537,69.5061,13309.0
2019-05-31 13:25:00,79.59,79.6,79.55,79.58,14020.0,69.4974,69.5061,69.4625,69.4887,14020.0
2019-05-31 13:30:00,79.59,79.6,79.56,79.6,7633.0,69.4974,69.5061,69.4712,69.5061,7633.0
2019-05-31 13:35:00,79.6,79.67,79.59,79.65,6600.0,69.5061,69.5672,69.4974,69.5498,6600.0
2019-05-31 13:40:00,79.65,79.65,79.59,79.59,8866.0,69.5498,69.5498,69.4974,69.4974,8866.0
2019-05-31 13:45:00,79.59,79.6,79.49,79.5,10731.0,69.4974,69.5061,69.4101,69.4188,10731.0
2019-05-31 13:50:00,79.49,79.49,79.4,79.46,11643.0,69.4101,69.4101,69.3315,69.3839,11643.0
2019-05-31 13:55:00,79.45,79.48,79.43,79.45,10946.0,69.3751,69.4013,69.3577,69.3751,10946.0
2019-05-31 14:00:00,79.45,79.47,79.35,79.35,12939.0,69.3751,69.3926,69.2878,69.2878,12939.0
2019-05-31 14:05:00,79.35,79.36,79.28,79.3,8424.0,69.2878,69.2966,69.2267,69.2442,8424.0
2019-05-31 14:10:00,79.3,79.3,79.18,79.18,16303.0,69.2442,69.2442,69.1394,69.1394,16303.0
2019-05-31 14:15:00,79.18,79.2,79.07,79.07,17803.0,69.1394,69.1568,69.0433,69.0433,17803.0
2019-05-31 14:20:00,79.08,79.17,79.03,79.15,13563.0,69.0521,69.1306,69.0084,69.1132,13563.0
2019-05-31 14:25:00,79.15,79.19,79.11,79.17,14543.0,69.1132,69.1481,69.0783,69.1306,14543.0
2019-05-31 14:30:00,79.17,79.17,79.07,79.08,11026.0,69.1306,69.1306,69.0433,69.0521,11026.0
2019-05-31 14:35:00,79.1,79.1,78.99,79.0,7961.0,69.0695,69.0695,68.9735,68.9822,7961.0
2019-05-31 14:40:00,79.01,79.2,78.99,79.2,7200.0,68.9909,69.1568,68.9735,69.1568,7200.0
2019-05-31 14:45:00,79.23,79.37,79.23,79.3,17508.0,69.183,69.3053,69.183,69.2442,17508.0
2019-05-31 14:50:00,79.31,79.38,79.31,79.36,7414.0,69.2529,69.314,69.2529,69.2966,7414.0
2019-05-31 14:55:00,79.35,79.35,79.24,79.24,8784.0,69.2878,69.2878,69.1918,69.1918,8784.0
2019-05-31 15:00:00,79.23,79.23,79.08,79.1,14361.0,69.183,69.183,69.0521,69.0695,14361.0
2019-05-31 15:05:00,79.1,79.17,79.09,79.16,10101.0,69.0695,69.1306,69.0608,69.1219,10101.0
2019-05-31 15:10:00,79.17,79.2,79.13,79.17,9171.0,69.1306,69.1568,69.0957,69.1306,9171.0
2019-05-31 15:15:00,79.17,79.19,79.12,79.15,14341.0,69.1306,69.1481,69.087,69.1132,14341.0
2019-05-31 15:20:00,79.15,79.15,79.01,79.06,21721.0,69.1132,69.1132,68.9909,69.0346,21721.0
2019-05-31 15:25:00,79.05,79.08,79.0,79.06,17637.0,69.0259,69.0521,68.9822,69.0346,17637.0
2019-05-31 15:30:00,79.05,79.16,79.04,79.13,18404.0,69.0259,69.1219,69.0171,69.0957,18404.0
2019-05-31 15:35:00,79.12,79.13,78.95,79.04,31590.0,69.087,69.0957,68.9385,69.0171,31590.0
2019-05-31 15:40:00,79.04,79.18,79.02,79.16,89881.0,69.0171,69.1394,68.9997,69.1219,89881.0
2019-05-31 15:45:00,79.15,79.29,79.14,79.27,30827.0,69.1132,69.2354,69.1045,69.218,30827.0
2019-05-31 15:50:00,79.25,79.29,79.2,79.2,61312.0,69.2005,69.2354,69.1568,69.1568,61312.0
2019-05-31 15:55:00,79.2,79.31,79.17,79.28,179843.0,69.1568,69.2529,69.1306,69.2267,179843.0
2019-06-03 09:30:00,79.28,79.46,79.19,79.33,41353.0,69.2267,69.3839,69.1481,69.2704,41353.0
2019-06-03 09:35:00,79.35,79.49,79.28,79.48,8681.0,69.2878,69.4101,69.2267,69.4013,8681.0
2019-06-03 09:40:00,79.51,79.55,79.35,79.47,14153.0,69.4275,69.4625,69.2878,69.3926,14153.0
2019-06-03 09:45:00,79.44,79.47,79.15,79.23,14073.0,69.3664,69.3926,69.1132,69.183,14073.0
2019-06-03 09:50:00,79.23,79.33,79.15,79.21,22338.0,69.183,69.2704,69.1132,69.1656,22338.0
2019-06-03 09:55:00,79.21,79.28,79.06,79.09,10997.0,69.1656,69.2267,69.0346,69.0608,10997.0
2019-06-03 10:00:00,79.08,79.08,78.85,79.06,9644.0,69.0521,69.0521,68.8512,69.0346,9644.0
2019-06-03 10:05:00,79.05,79.2,79.02,79.18,12071.0,69.0259,69.1568,68.9997,69.1394,12071.0
2019-06-03 10:10:00,79.21,79.3,79.19,79.27,13758.0,69.1656,69.2442,69.1481,69.218,13758.0
2019-06-03 10:15:00,79.26,79.26,79.14,79.2,35270.0,69.2092,69.2092,69.1045,69.1568,35270.0
2019-06-03 10:20:00,79.22,79.37,79.2,79.36,31591.0,69.1743,69.3053,69.1568,69.2966,31591.0
2019-06-03 10:25:00,79.38,79.63,79.37,79.63,45529.0,69.314,69.5323,69.3053,69.5323,45529.0
2019-06-03 10:30:00,79.63,79.73,79.56,79.69,11865.0,69.5323,69.6196,69.4712,69.5847,11865.0
2019-06-03 10:35:00,79.68,79.71,79.56,79.71,10124.0,69.576,69.6022,69.4712,69.6022,10124.0
2019-06-03 10:40:00,79.68,79.84,79.66,79.83,20218.0,69.576,69.7157,69.5585,69.707,20218.0
2019-06-03 10:45:00,79.8,79.8,79.58,79.59,13555.0,69.6808,69.6808,69.4887,69.4974,13555.0
2019-06-03 10:50:00,79.59,79.68,79.55,79.67,17820.0,69.4974,69.576,69.4625,69.5672,17820.0
2019-06-03 10:55:00,79.65,79.78,79.65,79.77,43354.0,69.5498,69.6633,69.5498,69.6546,43354.0
2019-06-03 11:00:00,79.76,79.78,79.63,79.66,13711.0,69.6458,69.6633,69.5323,69.5585,13711.0
2019-06-03 11:05:00,79.66,79.67,79.42,79.42,20867.0,69.5585,69.5672,69.3489,69.3489,20867.0
2019-06-03 11:10:00,79.42,79.55,79.37,79.55,60141.0,69.3489,69.4625,69.3053,69.4625,60141.0
2019-06-03 11:15:00,79.56,79.74,79.54,79.72,26783.0,69.4712,69.6284,69.4537,69.6109,26783.0
2019-06-03 11:20:00,79.72,79.74,79.63,79.69,18097.0,69.6109,69.6284,69.5323,69.5847,18097.0
2019-06-03 11:25:00,79.67,79.72,79.6,79.63,14305.0,69.5672,69.6109,69.5061,69.5323,14305.0
2019-06-03 11:30:00,79.64,79.65,79.56,79.59,12185.0,69.5411,69.5498,69.4712,69.4974,12185.0
2019-06-03 11:35:00,79.59,79.6,79.53,79.58,10526.0,69.4974,69.5061,69.445,69.4887,10526.0
2019-06-03 11:40:00,79.57,79.62,79.45,79.53,8416.0,69.4799,69.5236,69.3751,69.445,8416.0
2019-06-03 11:45:00,79.52,79.6,79.51,79.53,16104.0,69.4363,69.5061,69.4275,69.445,16104.0
2019-06-03 11:50:00,79.53,79.57,79.47,79.47,18236.0,69.445,69.4799,69.3926,69.3926,18236.0
2019-06-03 11:55:00,79.47,79.49,79.43,79.45,9863.0,69.3926,69.4101,69.3577,69.3751,9863.0
2019-06-03 12:00:00,79.43,79.51,79.43,79.46,12471.0,69.3577,69.4275,69.3577,69.3839,12471.0
2019-06-03 12:05:00,79.48,79.48,79.36,79.43,25004.0,69.4013,69.4013,69.2966,69.3577,25004.0
2019-06-03 12:10:00,79.44,79.47,79.36,79.46,13391.0,69.3664,69.3926,69.2966,69.3839,13391.0
2019-06-03 12:15:00,79.43,79.46,79.36,79.45,13411.0,69.3577,69.3839,69.2966,69.3751,13411.0
2019-06-03 12:20:00,79.46,79.54,79.43,79.46,22842.0,69.3839,69.4537,69.3577,69.3839,22842.0
2019-06-03 12:25:00,79.45,79.5,79.42,79.45,28516.0,69.3751,69.4188,69.3489,69.3751,28516.0
2019-06-03 12:30:00,79.45,79.55,79.43,79.46,19010.0,69.3751,69.4625,69.3577,69.3839,19010.0
2019-06-03 12:35:00,79.46,79.64,79.45,79.64,30943.0,69.3839,69.5411,69.3751,69.5411,30943.0
2019-06-03 12:40:00,79.64,79.67,79.54,79.56,29490.0,69.5411,69.5672,69.4537,69.4712,29490.0
2019-06-03 12:45:00,79.54,79.75,79.51,79.74,23835.0,69.4537,69.6371,69.4275,69.6284,23835.0
2019-06-03 12:50:00,79.74,79.74,79.57,79.63,18261.0,69.6284,69.6284,69.4799,69.5323,18261.0
2019-06-03 12:55:00,79.64,79.72,79.57,79.57,13744.0,69.5411,69.6109,69.4799,69.4799,13744.0
2019-06-03 13:00:00,79.57,79.58,79.48,79.56,11346.0,69.4799,69.4887,69.4013,69.4712,11346.0
2019-06-03 13:05:00,79.56,79.59,79.51,79.59,10455.0,69.4712,69.4974,69.4275,69.4974,10455.0
2019-06-03 13:10:00,79.61,79.67,79.58,79.66,16522.0,69.5149,69.5672,69.4887,69.5585,16522.0
2019-06-03 13:15:00,79.66,79.69,79.59,79.62,11758.0,69.5585,69.5847,69.4974,69.5236,11758.0
2019-06-03 13:20:00,79.62,79.68,79.62,79.67,14511.0,69.5236,69.576,69.5236,69.5672,14511.0
2019-06-03 13:25:00,79.67,80.01,79.67,79.8,54155.0,69.5672,69.8641,69.5672,69.6808,54155.0
2019-06-03 13:30:00,79.8,79.8,79.57,79.68,17210.0,69.6808,69.6808,69.4799,69.576,17210.0
2019-06-03 13:35:00,79.67,79.82,79.67,79.79,29276.0,69.5672,69.6982,69.5672,69.672,29276.0
2019-06-03 13:40:00,79.78,80.06,79.78,79.89,78604.0,69.6633,69.9078,69.6633,69.7593,78604.0
2019-06-03 13:45:00,79.89,79.93,79.72,79.74,14179.0,69.7593,69.7943,69.6109,69.6284,14179.0
2019-06-03 13:50:00,79.74,79.78,79.69,79.69,10132.0,69.6284,69.6633,69.5847,69.5847,10132.0
2019-06-03 13:55:00,79.7,79.87,79.7,79.84,18433.0,69.5934,69.7419,69.5934,69.7157,18433.0
2019-06-03 14:00:00,79.84,79.9,79.79,79.85,10509.0,69.7157,69.7681,69.672,69.7244,10509.0
2019-06-03 14:05:00,79.84,79.88,79.73,79.76,37917.0,69.7157,69.7506,69.6196,69.6458,37917.0
2019-06-03 14:10:00,79.76,79.77,79.57,79.59,23476.0,69.6458,69.6546,69.4799,69.4974,23476.0
2019-06-03 14:15:00,79.58,79.63,79.52,79.59,22682.0,69.4887,69.5323,69.4363,69.4974,22682.0
2019-06-03 14:20:00,79.55,79.65,79.53,79.54,27137.0,69.4625,69.5498,69.445,69.4537,27137.0
2019-06-03 14:25:00,79.55,79.56,79.48,79.56,30100.0,69.4625,69.4712,69.4013,69.4712,30100.0
2019-06-03 14:30:00,79.59,79.66,79.41,79.42,25192.0,69.4974,69.5585,69.3402,69.3489,25192.0
2019-06-03 14:35:00,79.43,79.51,79.39,79.46,15329.0,69.3577,69.4275,69.3228,69.3839,15329.0
2019-06-03 14:40:00,79.51,79.51,79.39,79.43,8782.0,69.4275,69.4275,69.3228,69.3577,8782.0
2019-06-03 14:45:00,79.43,79.49,79.36,79.4,16651.0,69.3577,69.4101,69.2966,69.3315,16651.0
2019-06-03 14:50:00,79.38,79.44,79.34,79.41,10944.0,69.314,69.3664,69.2791,69.3402,10944.0
2019-06-03 14:55:00,79.44,79.48,79.41,79.47,11066.0,69.3664,69.4013,69.3402,69.3926,11066.0
2019-06-03 15:00:00,79.48,79.48,79.31,79.34,17452.0,69.4013,69.4013,69.2529,69.2791,17452.0
2019-06-03 15:05:00,79.32,79.38,79.31,79.32,20460.0,69.2616,69.314,69.2529,69.2616,20460.0
2019-06-03 15:10:00,79.31,79.43,79.22,79.43,18131.0,69.2529,69.3577,69.1743,69.3577,18131.0
2019-06-03 15:15:00,79.41,79.43,79.28,79.34,15268.0,69.3402,69.3577,69.2267,69.2791,15268.0
2019-06-03 15:20:00,79.38,79.6,79.37,79.49,18268.0,69.314,69.5061,69.3053,69.4101,18268.0
2019-06-03 15:25:00,79.47,79.52,79.32,79.42,33903.0,69.3926,69.4363,69.2616,69.3489,33903.0
2019-06-03 15:30:00,79.43,79.43,79.31,79.4,26190.0,69.3577,69.3577,69.2529,69.3315,26190.0
2019-06-03 15:35:00,79.39,79.6,79.39,79.55,25649.0,69.3228,69.5061,69.3228,69.4625,25649.0
2019-06-03 15:40:00,79.56,79.73,79.56,79.71,37992.0,69.4712,69.6196,69.4712,69.6022,37992.0
2019-06-03 15:45:00,79.71,79.79,79.67,79.72,49524.0,69.6022,69.672,69.5672,69.6109,49524.0
2019-06-03 15:50:00,79.73,79.78,79.62,79.7,68196.0,69.6196,69.6633,69.5236,69.5934,68196.0
2019-06-03 15:55:00,79.71,79.83,79.71,79.8,222717.0,69.6022,69.707,69.6022,69.6808,222717.0
2019-06-04 09:30:00,80.6,80.98,80.46,80.7,72860.0,70.3793,70.7111,70.2571,70.4666,72860.0
2019-06-04 09:35:00,80.76,80.78,80.46,80.46,16653.0,70.519,70.5365,70.2571,70.2571,16653.0
2019-06-04 09:40:00,80.44,80.48,80.25,80.36,34215.0,70.2396,70.2745,70.0737,70.1697,34215.0
2019-06-04 09:45:00,80.39,80.6,80.39,80.48,40504.0,70.1959,70.3793,70.1959,70.2745,40504.0
2019-06-04 09:50:00,80.49,80.64,80.43,80.61,75748.0,70.2833,70.4142,70.2309,70.388,75748.0
2019-06-04 09:55:00,80.61,80.85,80.6,80.84,44933.0,70.388,70.5976,70.3793,70.5889,44933.0
2019-06-04 10:00:00,80.83,80.87,80.57,80.64,35137.0,70.5801,70.6151,70.3531,70.4142,35137.0
2019-06-04 10:05:00,80.64,80.67,80.59,80.63,23312.0,70.4142,70.4404,70.3706,70.4055,23312.0
2019-06-04 10:10:00,80.61,80.86,80.61,80.7,57104.0,70.388,70.6063,70.388,70.4666,57104.0
2019-06-04 10:15:00,80.72,80.97,80.72,80.96,61001.0,70.4841,70.7024,70.4841,70.6937,61001.0
2019-06-04 10:20:00,80.95,81.16,80.95,81.07,91189.0,70.6849,70.8683,70.6849,70.7897,91189.0
2019-06-04 10:25:00,81.07,81.27,80.9,80.94,37314.0,70.7897,70.9644,70.6413,70.6762,37314.0
2019-06-04 10:30:00,80.95,81.12,80.9,81.12,47862.0,70.6849,70.8334,70.6413,70.8334,47862.0
2019-06-04 10:35:00,81.12,81.17,81.04,81.09,67298.0,70.8334,70.877,70.7635,70.8072,67298.0
2019-06-04 10:40:00,81.07,81.2,81.01,81.08,80178.0,70.7897,70.9032,70.7373,70.7984,80178.0
2019-06-04 10:45:00,81.07,81.09,80.63,80.63,18212.0,70.7897,70.8072,70.4055,70.4055,18212.0
2019-06-04 10:50:00,80.64,80.68,80.5,80.56,22390.0,70.4142,70.4492,70.292,70.3444,22390.0
2019-06-04 10:55:00,80.6,80.74,80.6,80.66,23511.0,70.3793,70.5016,70.3793,70.4317,23511.0
2019-06-04 11:00:00,80.66,80.74,80.65,80.74,20931.0,70.4317,70.5016,70.423,70.5016,20931.0
2019-06-04 11:05:00,80.73,80.82,80.7,80.8,63425.0,70.4928,70.5714,70.4666,70.554,63425.0
2019-06-04 11:10:00,80.79,80.8,80.67,80.75,13511.0,70.5452,70.554,70.4404,70.5103,13511.0
2019-06-04 11:15:00,80.76,80.83,80.65,80.67,26982.0,70.519,70.5801,70.423,70.4404,26982.0
2019-06-04 11:20:00,80.67,80.71,80.55,80.59,13650.0,70.4404,70.4754,70.3357,70.3706,13650.0
2019-06-04 11:25:00,80.56,80.69,80.54,80.67,13115.0,70.3444,70.4579,70.3269,70.4404,13115.0
2019-06-04 11:30:00,80.68,80.7,80.58,80.62,12450.0,70.4492,70.4666,70.3619,70.3968,12450.0
2019-06-04 11:35:00,80.63,80.71,80.62,80.69,6314.0,70.4055,70.4754,70.3968,70.4579,6314.0
2019-06-04 11:40:00,80.7,80.76,80.67,80.73,17042.0,70.4666,70.519,70.4404,70.4928,17042.0
2019-06-04 11:45:00,80.74,80.75,80.71,80.73,15324.0,70.5016,70.5103,70.4754,70.4928,15324.0
2019-06-04 11:50:00,80.71,80.75,80.7,80.74,7390.0,70.4754,70.5103,70.4666,70.5016,7390.0
2019-06-04 11:55:00,80.75,80.79,80.72,80.75,9713.0,70.5103,70.5452,70.4841,70.5103,9713.0
2019-06-04 12:00:00,80.76,80.8,80.72,80.76,10729.0,70.519,70.554,70.4841,70.519,10729.0
2019-06-04 12:05:00,80.77,80.89,80.75,80.88,9895.0,70.5278,70.6325,70.5103,70.6238,9895.0
2019-06-04 12:10:00,80.88,80.88,80.76,80.78,31938.0,70.6238,70.6238,70.519,70.5365,31938.0
2019-06-04 12:15:00,80.77,80.83,80.73,80.83,11551.0,70.5278,70.5801,70.4928,70.5801,11551.0
2019-06-04 12:20:00,80.83,80.83,80.74,80.75,5734.0,70.5801,70.5801,70.5016,70.5103,5734.0
2019-06-04 12:25:00,80.74,80.77,80.72,80.77,5130.0,70.5016,70.5278,70.4841,70.5278,5130.0
2019-06-04 12:30:00,80.78,80.78,80.6,80.61,8689.0,70.5365,70.5365,70.3793,70.388,8689.0
2019-06-04 12:35:00,80.61,80.7,80.58,80.7,71619.0,70.388,70.4666,70.3619,70.4666,71619.0
2019-06-04 12:40:00,80.69,80.74,80.67,80.73,5448.0,70.4579,70.5016,70.4404,70.4928,5448.0
2019-06-04 12:45:00,80.72,80.91,80.72,80.91,25185.0,70.4841,70.65,70.4841,70.65,25185.0
2019-06-04 12:50:00,80.9,80.98,80.88,80.98,7643.0,70.6413,70.7111,70.6238,70.7111,7643.0
2019-06-04 12:55:00,80.98,81.02,80.94,80.94,8971.0,70.7111,70.7461,70.6762,70.6762,8971.0
2019-06-04 13:00:00,80.94,81.01,80.94,80.98,6387.0,70.6762,70.7373,70.6762,70.7111,6387.0
2019-06-04 13:05:00,81.0,81.04,80.97,81.04,34441.0,70.7286,70.7635,70.7024,70.7635,34441.0
2019-06-04 13:10:00,81.04,81.17,81.02,81.15,17350.0,70.7635,70.877,70.7461,70.8596,17350.0
2019-06-04 13:15:00,81.15,81.2,81.12,81.19,16605.0,70.8596,70.9032,70.8334,70.8945,16605.0
2019-06-04 13:20:00,81.2,81.23,81.15,81.18,48002.0,70.9032,70.9294,70.8596,70.8858,48002.0
2019-06-04 13:25:00,81.17,81.19,81.11,81.19,28715.0,70.877,70.8945,70.8246,70.8945,28715.0
2019-06-04 13:30:00,81.19,81.21,81.12,81.17,16615.0,70.8945,70.912,70.8334,70.877,16615.0
2019-06-04 13:35:00,81.17,81.17,81.04,81.04,5425.0,70.877,70.877,70.7635,70.7635,5425.0
2019-06-04 13:40:00,81.06,81.11,81.05,81.08,12170.0,70.781,70.8246,70.7723,70.7984,12170.0
2019-06-04 13:45:00,81.08,81.11,81.08,81.08,6816.0,70.7984,70.8246,70.7984,70.7984,6816.0
2019-06-04 13:50:00,81.1,81.11,81.0,81.01,13925.0,70.8159,70.8246,70.7286,70.7373,13925.0
2019-06-04 13:55:00,81.02,81.14,81.01,81.12,10741.0,70.7461,70.8508,70.7373,70.8334,10741.0
2019-06-04 14:00:00,81.11,81.11,80.99,81.01,8207.0,70.8246,70.8246,70.7199,70.7373,8207.0
2019-06-04 14:05:00,81.0,81.02,80.94,81.02,12340.0,70.7286,70.7461,70.6762,70.7461,12340.0
2019-06-04 14:10:00,81.03,81.11,81.03,81.11,21150.0,70.7548,70.8246,70.7548,70.8246,21150.0
2019-06-04 14:15:00,81.11,81.17,81.09,81.14,33740.0,70.8246,70.877,70.8072,70.8508,33740.0
2019-06-04 14:20:00,81.14,81.21,81.08,81.17,24529.0,70.8508,70.912,70.7984,70.877,24529.0
2019-06-04 14:25:00,81.19,81.2,81.13,81.2,12445.0,70.8945,70.9032,70.8421,70.9032,12445.0
2019-06-04 14:30:00,81.2,81.21,81.18,81.2,30823.0,70.9032,70.912,70.8858,70.9032,30823.0
2019-06-04 14:35:00,81.19,81.21,81.18,81.2,29680.0,70.8945,70.912,70.8858,70.9032,29680.0
2019-06-04 14:40:00,81.2,81.21,81.18,81.2,27074.0,70.9032,70.912,70.8858,70.9032,27074.0
2019-06-04 14:45:00,81.2,81.25,81.18,81.24,45612.0,70.9032,70.9469,70.8858,70.9382,45612.0
2019-06-04 14:50:00,81.25,81.25,81.18,81.24,21787.0,70.9469,70.9469,70.8858,70.9382,21787.0
2019-06-04 14:55:00,81.24,81.26,81.21,81.26,16967.0,70.9382,70.9556,70.912,70.9556,16967.0
2019-06-04 15:00:00,81.28,81.36,81.24,81.36,24637.0,70.9731,71.0429,70.9382,71.0429,24637.0
2019-06-04 15:05:00,81.35,81.44,81.34,81.44,16161.0,71.0342,71.1128,71.0255,71.1128,16161.0
2019-06-04 15:10:00,81.44,81.51,81.42,81.48,27651.0,71.1128,71.1739,71.0953,71.1477,27651.0
2019-06-04 15:15:00,81.49,81.5,81.42,81.45,23997.0,71.1565,71.1652,71.0953,71.1215,23997.0
2019-06-04 15:20:00,81.46,81.51,81.45,81.49,55083.0,71.1303,71.1739,71.1215,71.1565,55083.0
2019-06-04 15:25:00,81.49,81.54,81.49,81.52,22214.0,71.1565,71.2001,71.1565,71.1827,22214.0
2019-06-04 15:30:00,81.54,81.63,81.53,81.57,62023.0,71.2001,71.2787,71.1914,71.2263,62023.0
2019-06-04 15:35:00,81.57,81.64,81.56,81.62,69606.0,71.2263,71.2874,71.2176,71.27,69606.0
2019-06-04 15:40:00,81.62,81.67,81.56,81.67,75886.0,71.27,71.3136,71.2176,71.3136,75886.0
2019-06-04 15:45:00,81.67,81.68,81.56,81.59,68383.0,71.3136,71.3224,71.2176,71.2438,68383.0
2019-06-04 15:50:00,81.58,81.7,81.51,81.69,103759.0,71.235,71.3398,71.1739,71.3311,103759.0
2019-06-04 15:55:00,81.69,81.85,81.61,81.8,255906.0,71.3311,71.4708,71.2612,71.4271,255906.0
2019-06-05 09:30:00,81.88,82.27,81.82,82.16,81834.0,71.497,71.8375,71.4446,71.7415,81834.0
2019-06-05 09:35:00,82.16,82.28,82.12,82.18,37985.0,71.7415,71.8463,71.7066,71.759,37985.0
2019-06-05 09:40:00,82.18,82.24,82.15,82.19,12555.0,71.759,71.8114,71.7328,71.7677,12555.0
2019-06-05 09:45:00,82.19,82.25,82.12,82.24,61549.0,71.7677,71.8201,71.7066,71.8114,61549.0
2019-06-05 09:50:00,82.23,82.25,81.96,82.09,46545.0,71.8026,71.8201,71.5669,71.6804,46545.0
2019-06-05 09:55:00,82.12,82.31,82.11,82.31,20790.0,71.7066,71.8725,71.6978,71.8725,20790.0
2019-06-05 10:00:00,82.29,82.32,82.06,82.12,10280.0,71.855,71.8812,71.6542,71.7066,10280.0
2019-06-05 10:05:00,82.13,82.31,82.11,82.27,23562.0,71.7153,71.8725,71.6978,71.8375,23562.0
2019-06-05 10:10:00,82.3,82.3,82.04,82.04,28649.0,71.8637,71.8637,71.6367,71.6367,28649.0
2019-06-05 10:15:00,82.03,82.08,81.94,82.07,15662.0,71.628,71.6716,71.5494,71.6629,15662.0
2019-06-05 10:20:00,82.07,82.09,81.95,82.09,23418.0,71.6629,71.6804,71.5581,71.6804,23418.0
2019-06-05 10:25:00,82.11,82.14,82.07,82.07,3835.0,71.6978,71.724,71.6629,71.6629,3835.0
2019-06-05 10:30:00,82.04,82.11,82.02,82.07,19207.0,71.6367,71.6978,71.6192,71.6629,19207.0
2019-06-05 10:35:00,82.1,82.22,82.04,82.21,27782.0,71.6891,71.7939,71.6367,71.7852,27782.0
2019-06-05 10:40:00,82.21,82.4,82.21,82.4,19555.0,71.7852,71.9511,71.7852,71.9511,19555.0
2019-06-05 10:45:00,82.38,82.47,82.32,82.34,22762.0,71.9336,72.0122,71.8812,71.8987,22762.0
2019-06-05 10:50:00,82.35,82.43,82.28,82.42,10272.0,71.9074,71.9773,71.8463,71.9685,10272.0
2019-06-05 10:55:00,82.4,82.46,82.36,82.36,23839.0,71.9511,72.0035,71.9161,71.9161,23839.0
2019-06-05 11:00:00,82.36,82.52,82.31,82.51,11794.0,71.9161,72.0558,71.8725,72.0471,11794.0
2019-06-05 11:05:00,82.52,82.57,82.42,82.57,15246.0,72.0558,72.0995,71.9685,72.0995,15246.0
2019-06-05 11:10:00,82.55,82.71,82.55,82.7,14938.0,72.082,72.2218,72.082,72.213,14938.0
2019-06-05 11:15:00,82.71,82.79,82.66,82.79,238384.0,72.2218,72.2916,72.1781,72.2916,238384.0
2019-06-05 11:20:00,82.8,82.97,82.78,82.93,23434.0,72.3003,72.4488,72.2829,72.4139,23434.0
2019-06-05 11:25:00,82.95,83.0,82.91,82.99,44558.0,72.4313,72.475,72.3964,72.4662,44558.0
2019-06-05 11:30:00,82.99,83.01,82.95,83.01,54071.0,72.4662,72.4837,72.4313,72.4837,54071.0
2019-06-05 11:35:00,83.02,83.07,82.95,83.02,36197.0,72.4924,72.5361,72.4313,72.4924,36197.0
2019-06-05 11:40:00,83.02,83.13,83.0,83.0,44214.0,72.4924,72.5885,72.475,72.475,44214.0
2019-06-05 11:45:00,82.99,83.19,82.97,83.11,23670.0,72.4662,72.6409,72.4488,72.571,23670.0
2019-06-05 11:50:00,83.12,83.26,83.09,83.16,75240.0,72.5798,72.702,72.5536,72.6147,75240.0
2019-06-05 11:55:00,83.17,83.31,83.16,83.23,16817.0,72.6234,72.7457,72.6147,72.6758,16817.0
2019-06-05 12:00:00,83.23,83.24,83.02,83.06,42157.0,72.6758,72.6845,72.4924,72.5274,42157.0
2019-06-05 12:05:00,83.06,83.15,83.06,83.11,22432.0,72.5274,72.606,72.5274,72.571,22432.0
2019-06-05 12:10:00,83.11,83.11,83.0,83.01,14220.0,72.571,72.571,72.475,72.4837,14220.0
2019-06-05 12:15:00,83.01,83.13,83.0,83.13,9952.0,72.4837,72.5885,72.475,72.5885,9952.0
2019-06-05 12:20:00,83.13,83.24,83.13,83.23,12335.0,72.5885,72.6845,72.5885,72.6758,12335.0
2019-06-05 12:25:00,83.23,83.33,83.19,83.29,17451.0,72.6758,72.7631,72.6409,72.7282,17451.0
2019-06-05 12:30:00,83.29,83.33,83.19,83.27,24024.0,72.7282,72.7631,72.6409,72.7107,24024.0
2019-06-05 12:35:00,83.28,83.29,83.22,83.23,14259.0,72.7195,72.7282,72.6671,72.6758,14259.0
2019-06-05 12:40:00,83.21,83.26,83.14,83.25,8266.0,72.6583,72.702,72.5972,72.6933,8266.0
2019-06-05 12:45:00,83.25,83.29,83.21,83.22,22068.0,72.6933,72.7282,72.6583,72.6671,22068.0
2019-06-05 12:50:00,83.23,83.32,83.23,83.28,14931.0,72.6758,72.7544,72.6758,72.7195,14931.0
2019-06-05 12:55:00,83.28,83.3,83.25,83.28,9059.0,72.7195,72.7369,72.6933,72.7195,9059.0
2019-06-05 13:00:00,83.3,83.39,83.3,83.33,12752.0,72.7369,72.8155,72.7369,72.7631,12752.0
2019-06-05 13:05:00,83.33,83.36,83.31,83.35,7687.0,72.7631,72.7893,72.7457,72.7806,7687.0
2019-06-05 13:10:00,83.34,83.35,83.24,83.25,11027.0,72.7719,72.7806,72.6845,72.6933,11027.0
2019-06-05 13:15:00,83.25,83.3,83.24,83.27,8896.0,72.6933,72.7369,72.6845,72.7107,8896.0
2019-06-05 13:20:00,83.28,83.28,83.06,83.08,17050.0,72.7195,72.7195,72.5274,72.5448,17050.0
2019-06-05 13:25:00,83.07,83.07,83.01,83.03,12482.0,72.5361,72.5361,72.4837,72.5012,12482.0
2019-06-05 13:30:00,83.04,83.05,82.97,83.02,9702.0,72.5099,72.5186,72.4488,72.4924,9702.0
2019-06-05 13:35:00,83.03,83.08,82.99,83.06,11038.0,72.5012,72.5448,72.4662,72.5274,11038.0
2019-06-05 13:40:00,83.06,83.11,83.04,83.06,7801.0,72.5274,72.571,72.5099,72.5274,7801.0
2019-06-05 13:45:00,83.04,83.08,82.99,82.99,6465.0,72.5099,72.5448,72.4662,72.4662,6465.0
2019-06-05 13:50:00,82.99,82.99,82.88,82.96,16201.0,72.4662,72.4662,72.3702,72.44,16201.0
2019-06-05 13:55:00,82.96,83.0,82.94,82.99,7840.0,72.44,72.475,72.4226,72.4662,7840.0
2019-06-05 14:00:00,82.99,83.02,82.94,83.0,10565.0,72.4662,72.4924,72.4226,72.475,10565.0
2019-06-05 14:05:00,83.01,83.1,83.01,83.1,16751.0,72.4837,72.5623,72.4837,72.5623,16751.0
2019-06-05 14:10:00,83.11,83.19,83.1,83.14,7600.0,72.571,72.6409,72.5623,72.5972,7600.0
2019-06-05 14:15:00,83.12,83.13,83.02,83.04,10690.0,72.5798,72.5885,72.4924,72.5099,10690.0
2019-06-05 14:20:00,83.06,83.12,83.01,83.09,9610.0,72.5274,72.5798,72.4837,72.5536,9610.0
2019-06-05 14:25:00,83.09,83.11,83.04,83.09,8826.0,72.5536,72.571,72.5099,72.5536,8826.0
2019-06-05 14:30:00,83.09,83.17,83.09,83.17,10861.0,72.5536,72.6234,72.5536,72.6234,10861.0
2019-06-05 14:35:00,83.16,83.28,83.15,83.25,14474.0,72.6147,72.7195,72.606,72.6933,14474.0
2019-06-05 14:40:00,83.26,83.27,83.19,83.26,23642.0,72.702,72.7107,72.6409,72.702,23642.0
2019-06-05 14:45:00,83.25,83.34,83.25,83.28,16703.0,72.6933,72.7719,72.6933,72.7195,16703.0
2019-06-05 14:50:00,83.29,83.4,83.28,83.4,16858.0,72.7282,72.8243,72.7195,72.8243,16858.0
2019-06-05 14:55:00,83.41,83.58,83.38,83.55,91584.0,72.833,72.9814,72.8068,72.9552,91584.0
2019-06-05 15:00:00,83.54,83.58,83.4,83.45,40688.0,72.9465,72.9814,72.8243,72.8679,40688.0
2019-06-05 15:05:00,83.47,83.53,83.39,83.39,36317.0,72.8854,72.9378,72.8155,72.8155,36317.0
2019-06-05 15:10:00,83.39,83.39,83.24,83.25,37690.0,72.8155,72.8155,72.6845,72.6933,37690.0
2019-06-05 15:15:00,83.23,83.23,83.09,83.13,30030.0,72.6758,72.6758,72.5536,72.5885,30030.0
2019-06-05 15:20:00,83.12,83.29,83.1,83.28,37925.0,72.5798,72.7282,72.5623,72.7195,37925.0
2019-06-05 15:25:00,83.29,83.29,83.17,83.19,22948.0,72.7282,72.7282,72.6234,72.6409,22948.0
2019-06-05 15:30:00,83.19,83.21,83.07,83.11,38449.0,72.6409,72.6583,72.5361,72.571,38449.0
2019-06-05 15:35:00,83.11,83.15,83.04,83.05,53713.0,72.571,72.606,72.5099,72.5186,53713.0
2019-06-05 15:40:00,83.04,83.12,82.98,83.09,39996.0,72.5099,72.5798,72.4575,72.5536,39996.0
2019-06-05 15:45:00,83.09,83.22,83.09,83.16,34684.0,72.5536,72.6671,72.5536,72.6147,34684.0
2019-06-05 15:50:00,83.15,83.25,83.14,83.23,74949.0,72.606,72.6933,72.5972,72.6758,74949.0
2019-06-05 15:55:00,83.23,83.33,83.17,83.32,270674.0,72.6758,72.7631,72.6234,72.7544,270674.0
2019-06-06 09:30:00,83.35,83.47,82.86,82.86,58686.0,72.7806,72.8854,72.3527,72.3527,58686.0
2019-06-06 09:35:00,82.98,83.06,82.8,83.06,20931.0,72.4575,72.5274,72.3003,72.5274,20931.0
2019-06-06 09:40:00,83.11,83.36,83.05,83.36,4219.0,72.571,72.7893,72.5186,72.7893,4219.0
2019-06-06 09:45:00,83.34,83.41,83.22,83.23,20349.0,72.7719,72.833,72.6671,72.6758,20349.0
2019-06-06 09:50:00,83.26,83.37,83.21,83.28,11271.0,72.702,72.7981,72.6583,72.7195,11271.0
2019-06-06 09:55:00,83.31,83.38,83.25,83.37,12536.0,72.7457,72.8068,72.6933,72.7981,12536.0
2019-06-06 10:00:00,83.37,83.47,83.37,83.45,11091.0,72.7981,72.8854,72.7981,72.8679,11091.0
2019-06-06 10:05:00,83.46,83.51,83.41,83.47,26651.0,72.8766,72.9203,72.833,72.8854,26651.0
2019-06-06 10:10:00,83.46,83.46,83.36,83.4,17233.0,72.8766,72.8766,72.7893,72.8243,17233.0
2019-06-06 10:15:00,83.41,83.45,83.37,83.41,7193.0,72.833,72.8679,72.7981,72.833,7193.0
2019-06-06 10:20:00,83.4,83.41,83.29,83.35,9763.0,72.8243,72.833,72.7282,72.7806,9763.0
2019-06-06 10:25:00,83.32,83.32,83.11,83.16,21592.0,72.7544,72.7544,72.571,72.6147,21592.0
2019-06-06 10:30:00,83.14,83.25,83.13,83.15,37790.0,72.5972,72.6933,72.5885,72.606,37790.0
2019-06-06 10:35:00,83.15,83.16,83.08,83.1,6101.0,72.606,72.6147,72.5448,72.5623,6101.0
2019-06-06 10:40:00,83.1,83.25,83.06,83.2,12511.0,72.5623,72.6933,72.5274,72.6496,12511.0
2019-06-06 10:45:00,83.19,83.25,83.17,83.25,9683.0,72.6409,72.6933,72.6234,72.6933,9683.0
2019-06-06 10:50:00,83.25,83.28,83.23,83.26,13260.0,72.6933,72.7195,72.6758,72.702,13260.0
2019-06-06 10:55:00,83.24,83.26,83.17,83.19,16241.0,72.6845,72.702,72.6234,72.6409,16241.0
2019-06-06 11:00:00,83.17,83.19,83.11,83.11,7804.0,72.6234,72.6409,72.571,72.571,7804.0
2019-06-06 11:05:00,83.11,83.26,83.11,83.2,10610.0,72.571,72.702,72.571,72.6496,10610.0
2019-06-06 11:10:00,83.19,83.22,83.15,83.2,7270.0,72.6409,72.6671,72.606,72.6496,7270.0
2019-06-06 11:15:00,83.2,83.22,83.18,83.22,20381.0,72.6496,72.6671,72.6322,72.6671,20381.0
2019-06-06 11:20:00,83.21,83.32,83.21,83.32,13333.0,72.6583,72.7544,72.6583,72.7544,13333.0
2019-06-06 11:25:00,83.32,83.41,83.31,83.35,48469.0,72.7544,72.833,72.7457,72.7806,48469.0
2019-06-06 11:30:00,83.34,83.44,83.33,83.4,7637.0,72.7719,72.8592,72.7631,72.8243,7637.0
2019-06-06 11:35:00,83.4,83.4,83.33,83.4,5866.0,72.8243,72.8243,72.7631,72.8243,5866.0
2019-06-06 11:40:00,83.38,83.38,83.29,83.29,7933.0,72.8068,72.8068,72.7282,72.7282,7933.0
2019-06-06 11:45:00,83.29,83.33,83.17,83.17,6267.0,72.7282,72.7631,72.6234,72.6234,6267.0
2019-06-06 11:50:00,83.18,83.27,83.18,83.26,11496.0,72.6322,72.7107,72.6322,72.702,11496.0
2019-06-06 11:55:00,83.23,83.28,83.21,83.26,5440.0,72.6758,72.7195,72.6583,72.702,5440.0
2019-06-06 12:00:00,83.26,83.27,83.21,83.24,6795.0,72.702,72.7107,72.6583,72.6845,6795.0
2019-06-06 12:05:00,83.23,83.27,83.2,83.25,6746.0,72.6758,72.7107,72.6496,72.6933,6746.0
2019-06-06 12:10:00,83.25,83.26,83.21,83.25,5691.0,72.6933,72.702,72.6583,72.6933,5691.0
2019-06-06 12:15:00,83.26,83.27,83.19,83.27,5850.0,72.702,72.7107,72.6409,72.7107,5850.0
2019-06-06 12:20:00,83.27,83.27,83.24,83.26,2993.0,72.7107,72.7107,72.6845,72.702,2993.0
2019-06-06 12:25:00,83.25,83.27,83.24,83.26,8651.0,72.6933,72.7107,72.6845,72.702,8651.0
2019-06-06 12:30:00,83.26,83.34,83.26,83.34,6178.0,72.702,72.7719,72.702,72.7719,6178.0
2019-06-06 12:35:00,83.33,83.33,83.26,83.26,3100.0,72.7631,72.7631,72.702,72.702,3100.0
2019-06-06 12:40:00,83.25,83.33,83.25,83.27,4934.0,72.6933,72.7631,72.6933,72.7107,4934.0
2019-06-06 12:45:00,83.28,83.34,83.27,83.33,7592.0,72.7195,72.7719,72.7107,72.7631,7592.0
2019-06-06 12:50:00,83.31,83.33,83.3,83.32,4912.0,72.7457,72.7631,72.7369,72.7544,4912.0
2019-06-06 12:55:00,83.32,83.34,83.3,83.33,4230.0,72.7544,72.7719,72.7369,72.7631,4230.0
2019-06-06 13:00:00,83.33,83.34,83.31,83.32,12733.0,72.7631,72.7719,72.7457,72.7544,12733.0
2019-06-06 13:05:00,83.31,83.33,83.27,83.27,5898.0,72.7457,72.7631,72.7107,72.7107,5898.0
2019-06-06 13:10:00,83.27,83.36,83.26,83.36,7120.0,72.7107,72.7893,72.702,72.7893,7120.0
2019-06-06 13:15:00,83.36,83.36,83.3,83.33,4228.0,72.7893,72.7893,72.7369,72.7631,4228.0
2019-06-06 13:20:00,83.33,83.36,83.28,83.35,10345.0,72.7631,72.7893,72.7195,72.7806,10345.0
2019-06-06 13:25:00,83.36,83.38,83.34,83.37,6027.0,72.7893,72.8068,72.7719,72.7981,6027.0
2019-06-06 13:30:00,83.37,83.41,83.37,83.4,10308.0,72.7981,72.833,72.7981,72.8243,10308.0
2019-06-06 13:35:00,83.4,83.43,83.39,83.43,19672.0,72.8243,72.8504,72.8155,72.8504,19672.0
2019-06-06 13:40:00,83.42,83.49,83.42,83.45,16776.0,72.8417,72.9028,72.8417,72.8679,16776.0
2019-06-06 13:45:00,83.45,83.45,83.38,83.39,10226.0,72.8679,72.8679,72.8068,72.8155,10226.0
2019-06-06 13:50:00,83.4,83.41,83.35,83.36,24361.0,72.8243,72.833,72.7806,72.7893,24361.0
2019-06-06 13:55:00,83.36,83.36,83.23,83.23,7046.0,72.7893,72.7893,72.6758,72.6758,7046.0
2019-06-06 14:00:00,83.23,83.23,83.11,83.22,20555.0,72.6758,72.6758,72.571,72.6671,20555.0
2019-06-06 14:05:00,83.21,83.21,83.15,83.16,8572.0,72.6583,72.6583,72.606,72.6147,8572.0
2019-06-06 14:10:00,83.16,83.16,82.95,82.95,71726.0,72.6147,72.6147,72.4313,72.4313,71726.0
2019-06-06 14:15:00,82.95,82.97,82.91,82.95,12519.0,72.4313,72.4488,72.3964,72.4313,12519.0
2019-06-06 14:20:00,82.95,82.95,82.8,82.8,9858.0,72.4313,72.4313,72.3003,72.3003,9858.0
2019-06-06 14:25:00,82.79,82.79,82.69,82.73,31276.0,72.2916,72.2916,72.2043,72.2392,31276.0
2019-06-06 14:30:00,82.73,82.88,82.72,82.8,78039.0,72.2392,72.3702,72.2305,72.3003,78039.0
2019-06-06 14:35:00,82.81,82.85,82.77,82.8,36934.0,72.3091,72.344,72.2741,72.3003,36934.0
2019-06-06 14:40:00,82.81,82.86,82.75,82.78,26800.0,72.3091,72.3527,72.2567,72.2829,26800.0
2019-06-06 14:45:00,82.79,82.85,82.77,82.81,18836.0,72.2916,72.344,72.2741,72.3091,18836.0
2019-06-06 14:50:00,82.81,82.86,82.71,82.71,30797.0,72.3091,72.3527,72.2218,72.2218,30797.0
2019-06-06 14:55:00,82.71,82.81,82.69,82.81,20853.0,72.2218,72.3091,72.2043,72.3091,20853.0
2019-06-06 15:00:00,82.81,82.84,82.75,82.79,32590.0,72.3091,72.3353,72.2567,72.2916,32590.0
2019-06-06 15:05:00,82.8,82.81,82.73,82.77,22049.0,72.3003,72.3091,72.2392,72.2741,22049.0
2019-06-06 15:10:00,82.77,82.81,82.64,82.69,44035.0,72.2741,72.3091,72.1606,72.2043,44035.0
2019-06-06 15:15:00,82.69,82.86,82.69,82.84,24449.0,72.2043,72.3527,72.2043,72.3353,24449.0
2019-06-06 15:20:00,82.83,82.87,82.78,82.8,20572.0,72.3265,72.3615,72.2829,72.3003,20572.0
2019-06-06 15:25:00,82.8,82.9,82.79,82.84,26864.0,72.3003,72.3877,72.2916,72.3353,26864.0
2019-06-06 15:30:00,82.85,82.96,82.83,82.96,38975.0,72.344,72.44,72.3265,72.44,38975.0
2019-06-06 15:35:00,82.96,83.09,82.92,83.03,23440.0,72.44,72.5536,72.4051,72.5012,23440.0
2019-06-06 15:40:00,83.03,83.06,82.89,82.91,46804.0,72.5012,72.5274,72.3789,72.3964,46804.0
2019-06-06 15:45:00,82.92,83.0,82.9,82.98,45413.0,72.4051,72.475,72.3877,72.4575,45413.0
2019-06-06 15:50:00,82.99,83.12,82.99,83.01,49865.0,72.4662,72.5798,72.4662,72.4837,49865.0
2019-06-06 15:55:00,83.02,83.21,82.98,83.16,244878.0,72.4924,72.6583,72.4575,72.6147,244878.0
2019-06-07 09:30:00,83.35,83.76,83.27,83.76,45917.0,72.7806,73.1386,72.7107,73.1386,45917.0
2019-06-07 09:35:00,83.69,84.03,83.68,84.03,17100.0,73.0775,73.3744,73.0687,73.3744,17100.0
2019-06-07 09:40:00,84.01,84.04,83.88,83.88,12771.0,73.3569,73.3831,73.2434,73.2434,12771.0
2019-06-07 09:45:00,83.89,84.02,83.78,83.94,11090.0,73.2521,73.3656,73.1561,73.2958,11090.0
2019-06-07 09:50:00,83.89,83.9,83.79,83.84,4103.0,73.2521,73.2609,73.1648,73.2085,4103.0
2019-06-07 09:55:00,83.84,84.02,83.83,84.02,8662.0,73.2085,73.3656,73.1997,73.3656,8662.0
2019-06-07 10:00:00,84.02,84.02,83.87,83.87,6049.0,73.3656,73.3656,73.2347,73.2347,6049.0
2019-06-07 10:05:00,83.88,83.9,83.77,83.83,12844.0,73.2434,73.2609,73.1473,73.1997,12844.0
2019-06-07 10:10:00,83.84,83.86,83.79,83.81,3274.0,73.2085,73.2259,73.1648,73.1823,3274.0
2019-06-07 10:15:00,83.77,83.96,83.77,83.96,15189.0,73.1473,73.3132,73.1473,73.3132,15189.0
2019-06-07 10:20:00,83.97,84.06,83.93,84.0,62557.0,73.322,73.4006,73.287,73.3482,62557.0
2019-06-07 10:25:00,84.01,84.06,83.94,84.02,30506.0,73.3569,73.4006,73.2958,73.3656,30506.0
2019-06-07 10:30:00,84.03,84.14,84.02,84.06,11995.0,73.3744,73.4704,73.3656,73.4006,11995.0
2019-06-07 10:35:00,84.07,84.09,83.97,84.07,17597.0,73.4093,73.4268,73.322,73.4093,17597.0
2019-06-07 10:40:00,84.09,84.17,84.07,84.17,5195.0,73.4268,73.4966,73.4093,73.4966,5195.0
2019-06-07 10:45:00,84.15,84.3,84.08,84.09,9053.0,73.4791,73.6101,73.418,73.4268,9053.0
2019-06-07 10:50:00,84.09,84.15,84.03,84.07,52478.0,73.4268,73.4791,73.3744,73.4093,52478.0
2019-06-07 10:55:00,84.05,84.05,83.94,83.99,13231.0,73.3918,73.3918,73.2958,73.3394,13231.0
2019-06-07 11:00:00,83.98,83.98,83.78,83.81,19043.0,73.3307,73.3307,73.1561,73.1823,19043.0
2019-06-07 11:05:00,83.8,83.81,83.7,83.74,8000.0,73.1735,73.1823,73.0862,73.1211,8000.0
2019-06-07 11:10:00,83.75,83.77,83.66,83.67,16393.0,73.1299,73.1473,73.0513,73.06,16393.0
2019-06-07 11:15:00,83.65,83.7,83.61,83.69,8550.0,73.0426,73.0862,73.0076,73.0775,8550.0
2019-06-07 11:20:00,83.71,83.79,83.69,83.75,35204.0,73.0949,73.1648,73.0775,73.1299,35204.0
2019-06-07 11:25:00,83.73,83.78,83.67,83.67,44008.0,73.1124,73.1561,73.06,73.06,44008.0
2019-06-07 11:30:00,83.7,83.73,83.6,83.67,8219.0,73.0862,73.1124,72.9989,73.06,8219.0
2019-06-07 11:35:00,83.68,83.72,83.65,83.66,36669.0,73.0687,73.1037,73.0426,73.0513,36669.0
2019-06-07 11:40:00,83.64,83.72,83.64,83.66,5150.0,73.0338,73.1037,73.0338,73.0513,5150.0
2019-06-07 11:45:00,83.68,83.74,83.64,83.7,3900.0,73.0687,73.1211,73.0338,73.0862,3900.0
2019-06-07 11:50:00,83.71,83.71,83.64,83.64,6029.0,73.0949,73.0949,73.0338,73.0338,6029.0
2019-06-07 11:55:00,83.66,83.71,83.63,83.65,6971.0,73.0513,73.0949,73.0251,73.0426,6971.0
2019-06-07 12:00:00,83.64,83.64,83.53,83.55,7669.0,73.0338,73.0338,72.9378,72.9552,7669.0
2019-06-07 12:05:00,83.55,83.6,83.53,83.53,24903.0,72.9552,72.9989,72.9378,72.9378,24903.0
2019-06-07 12:10:00,83.52,83.61,83.48,83.59,10074.0,72.929,73.0076,72.8941,72.9902,10074.0
2019-06-07 12:15:00,83.6,83.65,83.59,83.61,13820.0,72.9989,73.0426,72.9902,73.0076,13820.0
2019-06-07 12:20:00,83.62,83.72,83.59,83.69,4460.0,73.0164,73.1037,72.9902,73.0775,4460.0
2019-06-07 12:25:00,83.67,83.67,83.6,83.6,13974.0,73.06,73.06,72.9989,72.9989,13974.0
2019-06-07 12:30:00,83.62,83.65,83.62,83.63,3792.0,73.0164,73.0426,73.0164,73.0251,3792.0
2019-06-07 12:35:00,83.63,83.63,83.52,83.54,10769.0,73.0251,73.0251,72.929,72.9465,10769.0
2019-06-07 12:40:00,83.55,83.6,83.54,83.55,7204.0,72.9552,72.9989,72.9465,72.9552,7204.0
2019-06-07 12:45:00,83.55,83.58,83.54,83.57,9213.0,72.9552,72.9814,72.9465,72.9727,9213.0
2019-06-07 12:50:00,83.59,83.6,83.53,83.54,7790.0,72.9902,72.9989,72.9378,72.9465,7790.0
2019-06-07 12:55:00,83.53,83.59,83.49,83.57,35944.0,72.9378,72.9902,72.9028,72.9727,35944.0
2019-06-07 13:00:00,83.58,83.7,83.58,83.6,20591.0,72.9814,73.0862,72.9814,72.9989,20591.0
2019-06-07 13:05:00,83.6,83.62,83.56,83.58,11708.0,72.9989,73.0164,72.964,72.9814,11708.0
2019-06-07 13:10:00,83.58,83.68,83.57,83.67,10007.0,72.9814,73.0687,72.9727,73.06,10007.0
2019-06-07 13:15:00,83.67,83.74,83.64,83.73,5468.0,73.06,73.1211,73.0338,73.1124,5468.0
2019-06-07 13:20:00,83.73,83.81,83.61,83.65,16883.0,73.1124,73.1823,73.0076,73.0426,16883.0
2019-06-07 13:25:00,83.65,83.68,83.61,83.65,14472.0,73.0426,73.0687,73.0076,73.0426,14472.0
2019-06-07 13:30:00,83.64,83.66,83.49,83.5,42263.0,73.0338,73.0513,72.9028,72.9116,42263.0
2019-06-07 13:35:00,83.5,83.56,83.48,83.48,10128.0,72.9116,72.964,72.8941,72.8941,10128.0
2019-06-07 13:40:00,83.5,83.55,83.45,83.53,9743.0,72.9116,72.9552,72.8679,72.9378,9743.0
2019-06-07 13:45:00,83.55,83.55,83.48,83.51,5127.0,72.9552,72.9552,72.8941,72.9203,5127.0
2019-06-07 13:50:00,83.5,83.53,83.48,83.48,4630.0,72.9116,72.9378,72.8941,72.8941,4630.0
2019-06-07 13:55:00,83.5,83.51,83.45,83.51,6079.0,72.9116,72.9203,72.8679,72.9203,6079.0
2019-06-07 14:00:00,83.5,83.53,83.41,83.42,8197.0,72.9116,72.9378,72.833,72.8417,8197.0
2019-06-07 14:05:00,83.41,83.49,83.41,83.48,7393.0,72.833,72.9028,72.833,72.8941,7393.0
2019-06-07 14:10:00,83.44,83.48,83.42,83.44,7492.0,72.8592,72.8941,72.8417,72.8592,7492.0
2019-06-07 14:15:00,83.44,83.48,83.44,83.46,4950.0,72.8592,72.8941,72.8592,72.8766,4950.0
2019-06-07 14:20:00,83.48,83.52,83.43,83.51,18634.0,72.8941,72.929,72.8504,72.9203,18634.0
2019-06-07 14:25:00,83.51,83.51,83.43,83.47,8221.0,72.9203,72.9203,72.8504,72.8854,8221.0
2019-06-07 14:30:00,83.47,83.48,83.41,83.43,6391.0,72.8854,72.8941,72.833,72.8504,6391.0
2019-06-07 14:35:00,83.46,83.47,83.4,83.41,6491.0,72.8766,72.8854,72.8243,72.833,6491.0
2019-06-07 14:40:00,83.41,83.45,83.33,83.45,22883.0,72.833,72.8679,72.7631,72.8679,22883.0
2019-06-07 14:45:00,83.43,83.43,83.27,83.27,7052.0,72.8504,72.8504,72.7107,72.7107,7052.0
2019-06-07 14:50:00,83.27,83.35,83.26,83.29,7521.0,72.7107,72.7806,72.702,72.7282,7521.0
2019-06-07 14:55:00,83.27,83.28,83.23,83.24,9632.0,72.7107,72.7195,72.6758,72.6845,9632.0
2019-06-07 15:00:00,83.24,83.38,83.24,83.37,7052.0,72.6845,72.8068,72.6845,72.7981,7052.0
2019-06-07 15:05:00,83.35,83.37,83.26,83.28,8125.0,72.7806,72.7981,72.702,72.7195,8125.0
2019-06-07 15:10:00,83.28,83.29,83.2,83.29,31395.0,72.7195,72.7282,72.6496,72.7282,31395.0
2019-06-07 15:15:00,83.29,83.3,83.25,83.27,15784.0,72.7282,72.7369,72.6933,72.7107,15784.0
2019-06-07 15:20:00,83.27,83.35,83.27,83.33,29957.0,72.7107,72.7806,72.7107,72.7631,29957.0
2019-06-07 15:25:00,83.33,83.35,83.3,83.31,16112.0,72.7631,72.7806,72.7369,72.7457,16112.0
2019-06-07 15:30:00,83.31,83.37,83.25,83.25,27729.0,72.7457,72.7981,72.6933,72.6933,27729.0
2019-06-07 15:35:00,83.25,83.28,83.24,83.25,22186.0,72.6933,72.7195,72.6845,72.6933,22186.0
2019-06-07 15:40:00,83.25,83.3,83.23,83.23,26287.0,72.6933,72.7369,72.6758,72.6758,26287.0
2019-06-07 15:45:00,83.23,83.27,83.2,83.23,36569.0,72.6758,72.7107,72.6496,72.6758,36569.0
2019-06-07 15:50:00,83.23,83.27,83.04,83.09,58590.0,72.6758,72.7107,72.5099,72.5536,58590.0
2019-06-07 15:55:00,83.08,83.21,83.06,83.17,163797.0,72.5448,72.6583,72.5274,72.6234,163797.0
2019-06-10 09:30:00,83.44,83.6,83.43,83.51,32452.0,72.8592,72.9989,72.8504,72.9203,32452.0
2019-06-10 09:35:00,83.48,83.49,83.24,83.25,13414.0,72.8941,72.9028,72.6845,72.6933,13414.0
2019-06-10 09:40:00,83.22,83.25,83.04,83.09,44179.0,72.6671,72.6933,72.5099,72.5536,44179.0
2019-06-10 09:45:00,83.04,83.08,82.97,82.98,23070.0,72.5099,72.5448,72.4488,72.4575,23070.0
2019-06-10 09:50:00,83.0,83.02,82.71,82.74,11663.0,72.475,72.4924,72.2218,72.2479,11663.0
2019-06-10 09:55:00,82.75,82.77,82.47,82.57,23714.0,72.2567,72.2741,72.0122,72.0995,23714.0
2019-06-10 10:00:00,82.59,82.84,82.59,82.66,24464.0,72.117,72.3353,72.117,72.1781,24464.0
2019-06-10 10:05:00,82.65,82.66,82.44,82.54,24170.0,72.1694,72.1781,71.986,72.0733,24170.0
2019-06-10 10:10:00,82.52,82.6,82.45,82.47,23880.0,72.0558,72.1257,71.9947,72.0122,23880.0
2019-06-10 10:15:00,82.49,82.51,82.39,82.47,44606.0,72.0296,72.0471,71.9423,72.0122,44606.0
2019-06-10 10:20:00,82.45,82.46,82.4,82.41,14347.0,71.9947,72.0035,71.9511,71.9598,14347.0
2019-06-10 10:25:00,82.39,82.53,82.38,82.48,18089.0,71.9423,72.0646,71.9336,72.0209,18089.0
2019-06-10 10:30:00,82.48,82.64,82.44,82.64,11865.0,72.0209,72.1606,71.986,72.1606,11865.0
2019-06-10 10:35:00,82.69,82.69,82.54,82.6,12673.0,72.2043,72.2043,72.0733,72.1257,12673.0
2019-06-10 10:40:00,82.6,82.6,82.46,82.46,28479.0,72.1257,72.1257,72.0035,72.0035,28479.0
2019-06-10 10:45:00,82.46,82.53,82.41,82.48,27630.0,72.0035,72.0646,71.9598,72.0209,27630.0
2019-06-10 10:50:00,82.48,82.51,82.43,82.43,18334.0,72.0209,72.0471,71.9773,71.9773,18334.0
2019-06-10 10:55:00,82.44,82.68,82.44,82.65,15981.0,71.986,72.1956,71.986,72.1694,15981.0
2019-06-10 11:00:00,82.66,82.69,82.62,82.67,26609.0,72.1781,72.2043,72.1432,72.1868,26609.0
2019-06-10 11:05:00,82.68,82.84,82.68,82.74,44979.0,72.1956,72.3353,72.1956,72.2479,44979.0
2019-06-10 11:10:00,82.73,82.91,82.73,82.86,16170.0,72.2392,72.3964,72.2392,72.3527,16170.0
2019-06-10 11:15:00,82.86,82.95,82.82,82.95,15624.0,72.3527,72.4313,72.3178,72.4313,15624.0
2019-06-10 11:20:00,82.95,82.96,82.88,82.9,14211.0,72.4313,72.44,72.3702,72.3877,14211.0
2019-06-10 11:25:00,82.91,83.05,82.84,83.05,15513.0,72.3964,72.5186,72.3353,72.5186,15513.0
2019-06-10 11:30:00,83.06,83.07,82.99,83.04,9289.0,72.5274,72.5361,72.4662,72.5099,9289.0
2019-06-10 11:35:00,83.05,83.05,82.95,83.03,33255.0,72.5186,72.5186,72.4313,72.5012,33255.0
2019-06-10 11:40:00,83.02,83.08,82.98,83.05,11172.0,72.4924,72.5448,72.4575,72.5186,11172.0
2019-06-10 11:45:00,83.06,83.1,83.05,83.06,13909.0,72.5274,72.5623,72.5186,72.5274,13909.0
2019-06-10 11:50:00,83.08,83.08,82.95,82.95,8562.0,72.5448,72.5448,72.4313,72.4313,8562.0
2019-06-10 11:55:00,82.96,83.04,82.94,83.02,12701.0,72.44,72.5099,72.4226,72.4924,12701.0
2019-06-10 12:00:00,83.03,83.03,82.94,82.96,10344.0,72.5012,72.5012,72.4226,72.44,10344.0
2019-06-10 12:05:00,82.97,83.02,82.94,82.95,4879.0,72.4488,72.4924,72.4226,72.4313,4879.0
2019-06-10 12:10:00,82.96,82.98,82.9,82.91,9498.0,72.44,72.4575,72.3877,72.3964,9498.0
2019-06-10 12:15:00,82.91,82.99,82.9,82.98,6620.0,72.3964,72.4662,72.3877,72.4575,6620.0
2019-06-10 12:20:00,82.96,82.96,82.91,82.94,6493.0,72.44,72.44,72.3964,72.4226,6493.0
2019-06-10 12:25:00,82.94,83.0,82.93,82.95,7775.0,72.4226,72.475,72.4139,72.4313,7775.0
2019-06-10 12:30:00,82.94,82.95,82.84,82.86,8253.0,72.4226,72.4313,72.3353,72.3527,8253.0
2019-06-10 12:35:00,82.86,82.89,82.84,82.84,8551.0,72.3527,72.3789,72.3353,72.3353,8551.0
2019-06-10 12:40:00,82.86,82.89,82.85,82.86,7181.0,72.3527,72.3789,72.344,72.3527,7181.0
2019-06-10 12:45:00,82.86,82.86,82.8,82.83,8225.0,72.3527,72.3527,72.3003,72.3265,8225.0
2019-06-10 12:50:00,82.83,82.83,82.73,82.74,7016.0,72.3265,72.3265,72.2392,72.2479,7016.0
2019-06-10 12:55:00,82.74,82.83,82.74,82.76,6599.0,72.2479,72.3265,72.2479,72.2654,6599.0
2019-06-10 13:00:00,82.77,82.91,82.76,82.87,21074.0,72.2741,72.3964,72.2654,72.3615,21074.0
2019-06-10 13:05:00,82.85,82.85,82.81,82.82,9486.0,72.344,72.344,72.3091,72.3178,9486.0
2019-06-10 13:10:00,82.81,82.9,82.79,82.9,17755.0,72.3091,72.3877,72.2916,72.3877,17755.0
2019-06-10 13:15:00,82.89,82.89,82.77,82.77,4800.0,72.3789,72.3789,72.2741,72.2741,4800.0
2019-06-10 13:20:00,82.77,82.78,82.66,82.67,7982.0,72.2741,72.2829,72.1781,72.1868,7982.0
2019-06-10 13:25:00,82.66,82.67,82.58,82.58,9656.0,72.1781,72.1868,72.1082,72.1082,9656.0
2019-06-10 13:30:00,82.58,82.62,82.55,82.57,9246.0,72.1082,72.1432,72.082,72.0995,9246.0
2019-06-10 13:35:00,82.58,82.6,82.53,82.54,8527.0,72.1082,72.1257,72.0646,72.0733,8527.0
2019-06-10 13:40:00,82.54,82.6,82.48,82.49,12592.0,72.0733,72.1257,72.0209,72.0296,12592.0
2019-06-10 13:45:00,82.5,82.57,82.48,82.49,11580.0,72.0384,72.0995,72.0209,72.0296,11580.0
2019-06-10 13:50:00,82.48,82.5,82.45,82.48,18434.0,72.0209,72.0384,71.9947,72.0209,18434.0
2019-06-10 13:55:00,82.48,82.49,82.45,82.46,9003.0,72.0209,72.0296,71.9947,72.0035,9003.0
2019-06-10 14:00:00,82.46,82.46,82.36,82.41,10098.0,72.0035,72.0035,71.9161,71.9598,10098.0
2019-06-10 14:05:00,82.41,82.47,82.39,82.42,5559.0,71.9598,72.0122,71.9423,71.9685,5559.0
2019-06-10 14:10:00,82.42,82.42,82.37,82.41,12882.0,71.9685,71.9685,71.9249,71.9598,12882.0
2019-06-10 14:15:00,82.41,82.44,82.38,82.4,11071.0,71.9598,71.986,71.9336,71.9511,11071.0
2019-06-10 14:20:00,82.4,82.51,82.4,82.46,15428.0,71.9511,72.0471,71.9511,72.0035,15428.0
2019-06-10 14:25:00,82.47,82.49,82.43,82.44,6569.0,72.0122,72.0296,71.9773,71.986,6569.0
2019-06-10 14:30:00,82.44,82.52,82.42,82.49,9164.0,71.986,72.0558,71.9685,72.0296,9164.0
2019-06-10 14:35:00,82.49,82.57,82.46,82.57,9949.0,72.0296,72.0995,72.0035,72.0995,9949.0
2019-06-10 14:40:00,82.57,82.58,82.51,82.52,9431.0,72.0995,72.1082,72.0471,72.0558,9431.0
2019-06-10 14:45:00,82.52,82.59,82.5,82.56,7780.0,72.0558,72.117,72.0384,72.0908,7780.0
2019-06-10 14:50:00,82.55,82.59,82.5,82.52,8668.0,72.082,72.117,72.0384,72.0558,8668.0
2019-06-10 14:55:00,82.51,82.61,82.51,82.59,12120.0,72.0471,72.1344,72.0471,72.117,12120.0
2019-06-10 15:00:00,82.59,82.66,82.57,82.64,14053.0,72.117,72.1781,72.0995,72.1606,14053.0
2019-06-10 15:05:00,82.65,82.7,82.63,82.7,14787.0,72.1694,72.213,72.1519,72.213,14787.0
2019-06-10 15:10:00,82.7,82.7,82.62,82.63,21093.0,72.213,72.213,72.1432,72.1519,21093.0
2019-06-10 15:15:00,82.65,82.75,82.65,82.7,24026.0,72.1694,72.2567,72.1694,72.213,24026.0
2019-06-10 15:20:00,82.7,82.78,82.69,82.73,21203.0,72.213,72.2829,72.2043,72.2392,21203.0
2019-06-10 15:25:00,82.73,82.73,82.62,82.66,23597.0,72.2392,72.2392,72.1432,72.1781,23597.0
2019-06-10 15:30:00,82.65,82.79,82.59,82.74,25592.0,72.1694,72.2916,72.117,72.2479,25592.0
2019-06-10 15:35:00,82.73,82.75,82.71,82.72,22931.0,72.2392,72.2567,72.2218,72.2305,22931.0
2019-06-10 15:40:00,82.72,82.76,82.63,82.69,24080.0,72.2305,72.2654,72.1519,72.2043,24080.0
2019-06-10 15:45:00,82.69,82.7,82.6,82.63,31588.0,72.2043,72.213,72.1257,72.1519,31588.0
2019-06-10 15:50:00,82.61,82.69,82.56,82.69,59191.0,72.1344,72.2043,72.0908,72.2043,59191.0
2019-06-10 15:55:00,82.69,82.69,82.56,82.57,98158.0,72.2043,72.2043,72.0908,72.0995,98158.0
2019-06-11 09:30:00,83.25,83.56,83.12,83.22,41282.0,72.6933,72.964,72.5798,72.6671,41282.0
2019-06-11 09:35:00,83.26,83.38,83.03,83.17,27977.0,72.702,72.8068,72.5012,72.6234,27977.0
2019-06-11 09:40:00,83.15,83.23,83.06,83.11,10659.0,72.606,72.6758,72.5274,72.571,10659.0
2019-06-11 09:45:00,83.15,83.21,82.92,82.96,17207.0,72.606,72.6583,72.4051,72.44,17207.0
2019-06-11 09:50:00,82.94,83.0,82.85,82.89,17306.0,72.4226,72.475,72.344,72.3789,17306.0
2019-06-11 09:55:00,82.91,82.98,82.88,82.94,8106.0,72.3964,72.4575,72.3702,72.4226,8106.0
2019-06-11 10:00:00,82.97,83.0,82.9,82.97,9714.0,72.4488,72.475,72.3877,72.4488,9714.0
2019-06-11 10:05:00,82.97,83.0,82.79,82.82,12419.0,72.4488,72.475,72.2916,72.3178,12419.0
2019-06-11 10:10:00,82.82,82.82,82.62,82.69,10249.0,72.3178,72.3178,72.1432,72.2043,10249.0
2019-06-11 10:15:00,82.65,82.73,82.6,82.68,6244.0,72.1694,72.2392,72.1257,72.1956,6244.0
2019-06-11 10:20:00,82.67,82.68,82.62,82.66,9204.0,72.1868,72.1956,72.1432,72.1781,9204.0
2019-06-11 10:25:00,82.68,82.68,82.61,82.64,6480.0,72.1956,72.1956,72.1344,72.1606,6480.0
2019-06-11 10:30:00,82.64,82.71,82.61,82.67,9952.0,72.1606,72.2218,72.1344,72.1868,9952.0
2019-06-11 10:35:00,82.68,82.79,82.63,82.76,13658.0,72.1956,72.2916,72.1519,72.2654,13658.0
2019-06-11 10:40:00,82.77,82.92,82.76,82.83,26488.0,72.2741,72.4051,72.2654,72.3265,26488.0
2019-06-11 10:45:00,82.84,82.88,82.77,82.77,7694.0,72.3353,72.3702,72.2741,72.2741,7694.0
2019-06-11 10:50:00,82.76,82.81,82.74,82.78,7002.0,72.2654,72.3091,72.2479,72.2829,7002.0
2019-06-11 10:55:00,82.77,82.81,82.76,82.77,1573.0,72.2741,72.3091,72.2654,72.2741,1573.0
2019-06-11 11:00:00,82.78,82.82,82.75,82.77,9689.0,72.2829,72.3178,72.2567,72.2741,9689.0
2019-06-11 11:05:00,82.78,82.8,82.77,82.77,5143.0,72.2829,72.3003,72.2741,72.2741,5143.0
2019-06-11 11:10:00,82.78,82.89,82.75,82.84,22437.0,72.2829,72.3789,72.2567,72.3353,22437.0
2019-06-11 11:15:00,82.84,82.93,82.82,82.93,6921.0,72.3353,72.4139,72.3178,72.4139,6921.0
2019-06-11 11:20:00,82.96,82.96,82.83,82.89,7689.0,72.44,72.44,72.3265,72.3789,7689.0
2019-06-11 11:25:00,82.88,82.88,82.79,82.85,8738.0,72.3702,72.3702,72.2916,72.344,8738.0
2019-06-11 11:30:00,82.87,82.87,82.79,82.79,18040.0,72.3615,72.3615,72.2916,72.2916,18040.0
2019-06-11 11:35:00,82.78,82.83,82.77,82.83,6527.0,72.2829,72.3265,72.2741,72.3265,6527.0
2019-06-11 11:40:00,82.82,82.83,82.75,82.79,15362.0,72.3178,72.3265,72.2567,72.2916,15362.0
2019-06-11 11:45:00,82.8,82.8,82.74,82.77,25825.0,72.3003,72.3003,72.2479,72.2741,25825.0
2019-06-11 11:50:00,82.78,82.8,82.72,82.76,17705.0,72.2829,72.3003,72.2305,72.2654,17705.0
2019-06-11 11:55:00,82.75,82.75,82.7,82.7,12230.0,72.2567,72.2567,72.213,72.213,12230.0
2019-06-11 12:00:00,82.7,82.71,82.62,82.64,14079.0,72.213,72.2218,72.1432,72.1606,14079.0
2019-06-11 12:05:00,82.64,82.67,82.59,82.64,17760.0,72.1606,72.1868,72.117,72.1606,17760.0
2019-06-11 12:10:00,82.63,82.65,82.55,82.56,13025.0,72.1519,72.1694,72.082,72.0908,13025.0
2019-06-11 12:15:00,82.56,82.56,82.46,82.46,18800.0,72.0908,72.0908,72.0035,72.0035,18800.0
2019-06-11 12:20:00,82.47,82.49,82.44,82.45,9112.0,72.0122,72.0296,71.986,71.9947,9112.0
2019-06-11 12:25:00,82.44,82.46,82.41,82.44,10705.0,71.986,72.0035,71.9598,71.986,10705.0
2019-06-11 12:30:00,82.45,82.59,82.44,82.57,6271.0,71.9947,72.117,71.986,72.0995,6271.0
2019-06-11 12:35:00,82.57,82.57,82.51,82.53,6765.0,72.0995,72.0995,72.0471,72.0646,6765.0
2019-06-11 12:40:00,82.53,82.54,82.45,82.45,7854.0,72.0646,72.0733,71.9947,71.9947,7854.0
2019-06-11 12:45:00,82.46,82.46,82.37,82.37,4611.0,72.0035,72.0035,71.9249,71.9249,4611.0
2019-06-11 12:50:00,82.37,82.42,82.33,82.36,12734.0,71.9249,71.9685,71.8899,71.9161,12734.0
2019-06-11 12:55:00,82.34,82.36,82.32,82.36,5684.0,71.8987,71.9161,71.8812,71.9161,5684.0
2019-06-11 13:00:00,82.36,82.44,82.35,82.44,5959.0,71.9161,71.986,71.9074,71.986,5959.0
2019-06-11 13:05:00,82.44,82.46,82.35,82.35,5491.0,71.986,72.0035,71.9074,71.9074,5491.0
2019-06-11 13:10:00,82.36,82.37,82.31,82.37,7166.0,71.9161,71.9249,71.8725,71.9249,7166.0
2019-06-11 13:15:00,82.38,82.43,82.38,82.42,9683.0,71.9336,71.9773,71.9336,71.9685,9683.0
2019-06-11 13:20:00,82.41,82.46,82.38,82.38,12437.0,71.9598,72.0035,71.9336,71.9336,12437.0
2019-06-11 13:25:00,82.38,82.41,82.36,82.39,6096.0,71.9336,71.9598,71.9161,71.9423,6096.0
2019-06-11 13:30:00,82.38,82.43,82.36,82.38,9685.0,71.9336,71.9773,71.9161,71.9336,9685.0
2019-06-11 13:35:00,82.37,82.41,82.37,82.4,7606.0,71.9249,71.9598,71.9249,71.9511,7606.0
2019-06-11 13:40:00,82.4,82.41,82.38,82.39,8233.0,71.9511,71.9598,71.9336,71.9423,8233.0
2019-06-11 13:45:00,82.39,82.39,82.35,82.38,9783.0,71.9423,71.9423,71.9074,71.9336,9783.0
2019-06-11 13:50:00,82.39,82.46,82.38,82.46,8978.0,71.9423,72.0035,71.9336,72.0035,8978.0
2019-06-11 13:55:00,82.48,82.57,82.48,82.54,26312.0,72.0209,72.0995,72.0209,72.0733,26312.0
2019-06-11 14:00:00,82.54,82.64,82.54,82.62,11549.0,72.0733,72.1606,72.0733,72.1432,11549.0
2019-06-11 14:05:00,82.62,82.62,82.58,82.61,6700.0,72.1432,72.1432,72.1082,72.1344,6700.0
2019-06-11 14:10:00,82.6,82.6,82.57,82.59,11639.0,72.1257,72.1257,72.0995,72.117,11639.0
2019-06-11 14:15:00,82.6,82.62,82.56,82.61,10325.0,72.1257,72.1432,72.0908,72.1344,10325.0
2019-06-11 14:20:00,82.61,82.61,82.57,82.58,10888.0,72.1344,72.1344,72.0995,72.1082,10888.0
2019-06-11 14:25:00,82.57,82.59,82.54,82.58,9160.0,72.0995,72.117,72.0733,72.1082,9160.0
2019-06-11 14:30:00,82.57,82.58,82.55,82.56,4830.0,72.0995,72.1082,72.082,72.0908,4830.0
2019-06-11 14:35:00,82.55,82.55,82.48,82.5,14052.0,72.082,72.082,72.0209,72.0384,14052.0
2019-06-11 14:40:00,82.5,82.53,82.48,82.49,7080.0,72.0384,72.0646,72.0209,72.0296,7080.0
2019-06-11 14:45:00,82.47,82.47,82.35,82.41,17786.0,72.0122,72.0122,71.9074,71.9598,17786.0
2019-06-11 14:50:00,82.4,82.46,82.4,82.44,11419.0,71.9511,72.0035,71.9511,71.986,11419.0
2019-06-11 14:55:00,82.43,82.48,82.41,82.47,6985.0,71.9773,72.0209,71.9598,72.0122,6985.0
2019-06-11 15:00:00,82.47,82.48,82.38,82.38,7658.0,72.0122,72.0209,71.9336,71.9336,7658.0
2019-06-11 15:05:00,82.38,82.47,82.38,82.45,22237.0,71.9336,72.0122,71.9336,71.9947,22237.0
2019-06-11 15:10:00,82.45,82.56,82.45,82.5,23752.0,71.9947,72.0908,71.9947,72.0384,23752.0
2019-06-11 15:15:00,82.49,82.49,82.43,82.44,6828.0,72.0296,72.0296,71.9773,71.986,6828.0
2019-06-11 15:20:00,82.44,82.47,82.37,82.47,68554.0,71.986,72.0122,71.9249,72.0122,68554.0
2019-06-11 15:25:00,82.48,82.51,82.42,82.48,16402.0,72.0209,72.0471,71.9685,72.0209,16402.0
2019-06-11 15:30:00,82.47,82.6,82.46,82.58,26751.0,72.0122,72.1257,72.0035,72.1082,26751.0
2019-06-11 15:35:00,82.58,82.59,82.55,82.57,21155.0,72.1082,72.117,72.082,72.0995,21155.0
2019-06-11 15:40:00,82.56,82.59,82.55,82.57,34777.0,72.0908,72.117,72.082,72.0995,34777.0
2019-06-11 15:45:00,82.57,82.63,82.56,82.6,41068.0,72.0995,72.1519,72.0908,72.1257,41068.0
2019-06-11 15:50:00,82.6,82.69,82.57,82.67,87638.0,72.1257,72.2043,72.0995,72.1868,87638.0
2019-06-11 15:55:00,82.67,82.72,82.51,82.57,138683.0,72.1868,72.2305,72.0471,72.0995,138683.0
2019-06-12 09:30:00,82.99,83.0,82.21,82.23,53154.0,72.4662,72.475,71.7852,71.8026,53154.0
2019-06-12 09:35:00,82.25,82.5,82.21,82.34,23055.0,71.8201,72.0384,71.7852,71.8987,23055.0
2019-06-12 09:40:00,82.35,82.52,82.04,82.17,40658.0,71.9074,72.0558,71.6367,71.7502,40658.0
2019-06-12 09:45:00,82.2,82.32,82.06,82.17,36575.0,71.7764,71.8812,71.6542,71.7502,36575.0
2019-06-12 09:50:00,82.16,82.16,81.89,82.07,37644.0,71.7415,71.7415,71.5057,71.6629,37644.0
2019-06-12 09:55:00,82.05,82.21,82.01,82.11,21702.0,71.6454,71.7852,71.6105,71.6978,21702.0
2019-06-12 10:00:00,82.12,82.22,82.01,82.16,25265.0,71.7066,71.7939,71.6105,71.7415,25265.0
2019-06-12 10:05:00,82.17,82.2,81.96,81.98,16422.0,71.7502,71.7764,71.5669,71.5843,16422.0
2019-06-12 10:10:00,81.99,82.03,81.92,81.94,15588.0,71.5931,71.628,71.5319,71.5494,15588.0
2019-06-12 10:15:00,81.94,81.97,81.79,81.79,19052.0,71.5494,71.5756,71.4184,71.4184,19052.0
2019-06-12 10:20:00,81.78,81.82,81.54,81.54,28896.0,71.4097,71.4446,71.2001,71.2001,28896.0
2019-06-12 10:25:00,81.54,81.59,81.12,81.15,66265.0,71.2001,71.2438,70.8334,70.8596,66265.0
2019-06-12 10:30:00,81.14,81.37,81.08,81.29,62459.0,70.8508,71.0517,70.7984,70.9818,62459.0
2019-06-12 10:35:00,81.31,81.4,81.21,81.26,28796.0,70.9993,71.0779,70.912,70.9556,28796.0
2019-06-12 10:40:00,81.25,81.45,81.21,81.4,28391.0,70.9469,71.1215,70.912,71.0779,28391.0
2019-06-12 10:45:00,81.4,81.4,81.29,81.37,52368.0,71.0779,71.0779,70.9818,71.0517,52368.0
2019-06-12 10:50:00,81.37,81.45,81.33,81.33,18534.0,71.0517,71.1215,71.0167,71.0167,18534.0
2019-06-12 10:55:00,81.33,81.35,81.29,81.3,25943.0,71.0167,71.0342,70.9818,70.9905,25943.0
2019-06-12 11:00:00,81.31,81.6,81.29,81.6,52882.0,70.9993,71.2525,70.9818,71.2525,52882.0
2019-06-12 11:05:00,81.59,81.64,81.48,81.51,51742.0,71.2438,71.2874,71.1477,71.1739,51742.0
2019-06-12 11:10:00,81.53,81.57,81.48,81.48,12122.0,71.1914,71.2263,71.1477,71.1477,12122.0
2019-06-12 11:15:00,81.49,81.56,81.45,81.45,9818.0,71.1565,71.2176,71.1215,71.1215,9818.0
2019-06-12 11:20:00,81.47,81.49,81.41,81.41,13897.0,71.139,71.1565,71.0866,71.0866,13897.0
2019-06-12 11:25:00,81.4,81.43,81.31,81.37,32888.0,71.0779,71.1041,70.9993,71.0517,32888.0
2019-06-12 11:30:00,81.37,81.45,81.36,81.44,13184.0,71.0517,71.1215,71.0429,71.1128,13184.0
2019-06-12 11:35:00,81.46,81.46,81.34,81.36,13693.0,71.1303,71.1303,71.0255,71.0429,13693.0
2019-06-12 11:40:00,81.36,81.47,81.35,81.45,8051.0,71.0429,71.139,71.0342,71.1215,8051.0
2019-06-12 11:45:00,81.43,81.47,81.38,81.4,11570.0,71.1041,71.139,71.0604,71.0779,11570.0
2019-06-12 11:50:00,81.4,81.41,81.1,81.1,32675.0,71.0779,71.0866,70.8159,70.8159,32675.0
2019-06-12 11:55:00,81.1,81.29,81.1,81.25,11585.0,70.8159,70.9818,70.8159,70.9469,11585.0
2019-06-12 12:00:00,81.25,81.26,81.22,81.24,5343.0,70.9469,70.9556,70.9207,70.9382,5343.0
2019-06-12 12:05:00,81.23,81.24,81.18,81.21,34540.0,70.9294,70.9382,70.8858,70.912,34540.0
2019-06-12 12:10:00,81.2,81.21,81.1,81.13,11171.0,70.9032,70.912,70.8159,70.8421,11171.0
2019-06-12 12:15:00,81.11,81.14,81.06,81.11,7213.0,70.8246,70.8508,70.781,70.8246,7213.0
2019-06-12 12:20:00,81.09,81.22,81.07,81.22,5267.0,70.8072,70.9207,70.7897,70.9207,5267.0
2019-06-12 12:25:00,81.26,81.28,81.16,81.17,9513.0,70.9556,70.9731,70.8683,70.877,9513.0
2019-06-12 12:30:00,81.17,81.17,81.07,81.13,11870.0,70.877,70.877,70.7897,70.8421,11870.0
2019-06-12 12:35:00,81.1,81.1,80.91,80.97,14481.0,70.8159,70.8159,70.65,70.7024,14481.0
2019-06-12 12:40:00,80.99,81.04,80.98,81.01,6313.0,70.7199,70.7635,70.7111,70.7373,6313.0
2019-06-12 12:45:00,81.03,81.14,81.0,81.13,7211.0,70.7548,70.8508,70.7286,70.8421,7211.0
2019-06-12 12:50:00,81.14,81.24,81.14,81.19,8566.0,70.8508,70.9382,70.8508,70.8945,8566.0
2019-06-12 12:55:00,81.19,81.19,81.14,81.17,7309.0,70.8945,70.8945,70.8508,70.877,7309.0
2019-06-12 13:00:00,81.17,81.21,81.14,81.17,8802.0,70.877,70.912,70.8508,70.877,8802.0
2019-06-12 13:05:00,81.17,81.2,81.13,81.13,5839.0,70.877,70.9032,70.8421,70.8421,5839.0
2019-06-12 13:10:00,81.11,81.12,81.09,81.12,41592.0,70.8246,70.8334,70.8072,70.8334,41592.0
2019-06-12 13:15:00,81.12,81.16,81.11,81.12,11892.0,70.8334,70.8683,70.8246,70.8334,11892.0
2019-06-12 13:20:00,81.12,81.22,81.09,81.16,16607.0,70.8334,70.9207,70.8072,70.8683,16607.0
2019-06-12 13:25:00,81.14,81.21,81.13,81.16,3219.0,70.8508,70.912,70.8421,70.8683,3219.0
2019-06-12 13:30:00,81.16,81.16,81.07,81.1,4773.0,70.8683,70.8683,70.7897,70.8159,4773.0
2019-06-12 13:35:00,81.1,81.16,81.06,81.06,6491.0,70.8159,70.8683,70.781,70.781,6491.0
2019-06-12 13:40:00,81.07,81.11,81.07,81.09,17761.0,70.7897,70.8246,70.7897,70.8072,17761.0
2019-06-12 13:45:00,81.11,81.22,81.11,81.19,4964.0,70.8246,70.9207,70.8246,70.8945,4964.0
2019-06-12 13:50:00,81.18,81.29,81.18,81.28,4599.0,70.8858,70.9818,70.8858,70.9731,4599.0
2019-06-12 13:55:00,81.26,81.3,81.25,81.28,13633.0,70.9556,70.9905,70.9469,70.9731,13633.0
2019-06-12 14:00:00,81.3,81.39,81.3,81.36,13220.0,70.9905,71.0691,70.9905,71.0429,13220.0
2019-06-12 14:05:00,81.35,81.35,81.29,81.3,21489.0,71.0342,71.0342,70.9818,70.9905,21489.0
2019-06-12 14:10:00,81.3,81.34,81.29,81.31,9942.0,70.9905,71.0255,70.9818,70.9993,9942.0
2019-06-12 14:15:00,81.32,81.34,81.29,81.34,10628.0,71.008,71.0255,70.9818,71.0255,10628.0
2019-06-12 14:20:00,81.34,81.34,81.24,81.26,13857.0,71.0255,71.0255,70.9382,70.9556,13857.0
2019-06-12 14:25:00,81.25,81.27,81.22,81.25,4518.0,70.9469,70.9644,70.9207,70.9469,4518.0
2019-06-12 14:30:00,81.27,81.3,81.24,81.29,3778.0,70.9644,70.9905,70.9382,70.9818,3778.0
2019-06-12 14:35:00,81.29,81.3,81.25,81.26,6441.0,70.9818,70.9905,70.9469,70.9556,6441.0
2019-06-12 14:40:00,81.25,81.34,81.24,81.32,13055.0,70.9469,71.0255,70.9382,71.008,13055.0
2019-06-12 14:45:00,81.32,81.33,81.27,81.29,13190.0,71.008,71.0167,70.9644,70.9818,13190.0
2019-06-12 14:50:00,81.29,81.3,81.22,81.26,25958.0,70.9818,70.9905,70.9207,70.9556,25958.0
2019-06-12 14:55:00,81.26,81.26,81.18,81.23,39230.0,70.9556,70.9556,70.8858,70.9294,39230.0
2019-06-12 15:00:00,81.23,81.26,81.2,81.23,44973.0,70.9294,70.9556,70.9032,70.9294,44973.0
2019-06-12 15:05:00,81.24,81.25,81.14,81.15,33039.0,70.9382,70.9469,70.8508,70.8596,33039.0
2019-06-12 15:10:00,81.14,81.14,81.05,81.07,16290.0,70.8508,70.8508,70.7723,70.7897,16290.0
2019-06-12 15:15:00,81.08,81.08,80.88,80.9,13983.0,70.7984,70.7984,70.6238,70.6413,13983.0
2019-06-12 15:20:00,80.89,80.9,80.79,80.8,32514.0,70.6325,70.6413,70.5452,70.554,32514.0
2019-06-12 15:25:00,80.8,80.98,80.78,80.95,55455.0,70.554,70.7111,70.5365,70.6849,55455.0
2019-06-12 15:30:00,80.95,81.2,80.94,81.16,68696.0,70.6849,70.9032,70.6762,70.8683,68696.0
2019-06-12 15:35:00,81.15,81.16,80.98,81.01,109424.0,70.8596,70.8683,70.7111,70.7373,109424.0
2019-06-12 15:40:00,81.01,81.09,80.99,80.99,37249.0,70.7373,70.8072,70.7199,70.7199,37249.0
2019-06-12 15:45:00,80.99,81.1,80.93,81.08,56337.0,70.7199,70.8159,70.6675,70.7984,56337.0
2019-06-12 15:50:00,81.08,81.12,81.06,81.06,82127.0,70.7984,70.8334,70.781,70.781,82127.0
2019-06-12 15:55:00,81.07,81.12,81.01,81.11,226666.0,70.7897,70.8334,70.7373,70.8246,226666.0
2019-06-13 09:30:00,81.32,82.0,81.32,81.78,33628.0,71.008,71.6018,71.008,71.4097,33628.0
2019-06-13 09:35:00,81.67,81.72,81.42,81.53,3707.0,71.3136,71.3573,71.0953,71.1914,3707.0
2019-06-13 09:40:00,81.49,81.69,81.33,81.64,9185.0,71.1565,71.3311,71.0167,71.2874,9185.0
2019-06-13 09:45:00,81.7,81.71,81.4,81.49,9470.0,71.3398,71.3486,71.0779,71.1565,9470.0
2019-06-13 09:50:00,81.5,81.54,81.43,81.52,11444.0,71.1652,71.2001,71.1041,71.1827,11444.0
2019-06-13 09:55:00,81.48,81.59,81.43,81.48,31036.0,71.1477,71.2438,71.1041,71.1477,31036.0
2019-06-13 10:00:00,81.51,81.58,81.43,81.43,8154.0,71.1739,71.235,71.1041,71.1041,8154.0
2019-06-13 10:05:00,81.43,81.49,81.28,81.32,11958.0,71.1041,71.1565,70.9731,71.008,11958.0
2019-06-13 10:10:00,81.32,81.49,81.32,81.49,10121.0,71.008,71.1565,71.008,71.1565,10121.0
2019-06-13 10:15:00,81.5,81.55,81.49,81.5,13129.0,71.1652,71.2088,71.1565,71.1652,13129.0
2019-06-13 10:20:00,81.49,81.52,81.4,81.41,14743.0,71.1565,71.1827,71.0779,71.0866,14743.0
2019-06-13 10:25:00,81.41,81.44,81.35,81.35,11321.0,71.0866,71.1128,71.0342,71.0342,11321.0
2019-06-13 10:30:00,81.37,81.52,81.37,81.5,23144.0,71.0517,71.1827,71.0517,71.1652,23144.0
2019-06-13 10:35:00,81.5,81.52,81.45,81.48,16165.0,71.1652,71.1827,71.1215,71.1477,16165.0
2019-06-13 10:40:00,81.47,81.5,81.36,81.38,15752.0,71.139,71.1652,71.0429,71.0604,15752.0
2019-06-13 10:45:00,81.4,81.42,81.33,81.35,4212.0,71.0779,71.0953,71.0167,71.0342,4212.0
2019-06-13 10:50:00,81.36,81.41,81.34,81.41,11212.0,71.0429,71.0866,71.0255,71.0866,11212.0
2019-06-13 10:55:00,81.41,81.43,81.27,81.28,5142.0,71.0866,71.1041,70.9644,70.9731,5142.0
2019-06-13 11:00:00,81.28,81.29,81.09,81.13,13395.0,70.9731,70.9818,70.8072,70.8421,13395.0
2019-06-13 11:05:00,81.13,81.13,81.01,81.11,7050.0,70.8421,70.8421,70.7373,70.8246,7050.0
2019-06-13 11:10:00,81.15,81.23,81.15,81.21,4200.0,70.8596,70.9294,70.8596,70.912,4200.0
2019-06-13 11:15:00,81.23,81.28,81.15,81.27,7193.0,70.9294,70.9731,70.8596,70.9644,7193.0
2019-06-13 11:20:00,81.29,81.5,81.29,81.5,20423.0,70.9818,71.1652,70.9818,71.1652,20423.0
2019-06-13 11:25:00,81.51,81.52,81.47,81.5,10839.0,71.1739,71.1827,71.139,71.1652,10839.0
2019-06-13 11:30:00,81.49,81.64,81.49,81.64,11994.0,71.1565,71.2874,71.1565,71.2874,11994.0
2019-06-13 11:35:00,81.67,81.67,81.59,81.67,5908.0,71.3136,71.3136,71.2438,71.3136,5908.0
2019-06-13 11:40:00,81.67,81.69,81.59,81.59,7470.0,71.3136,71.3311,71.2438,71.2438,7470.0
2019-06-13 11:45:00,81.62,81.62,81.57,81.61,5373.0,71.27,71.27,71.2263,71.2612,5373.0
2019-06-13 11:50:00,81.62,81.66,81.61,81.66,4312.0,71.27,71.3049,71.2612,71.3049,4312.0
2019-06-13 11:55:00,81.63,81.7,81.61,81.68,5716.0,71.2787,71.3398,71.2612,71.3224,5716.0
2019-06-13 12:00:00,81.7,81.7,81.62,81.63,8987.0,71.3398,71.3398,71.27,71.2787,8987.0
2019-06-13 12:05:00,81.64,81.69,81.63,81.68,15876.0,71.2874,71.3311,71.2787,71.3224,15876.0
2019-06-13 12:10:00,81.68,81.7,81.67,81.67,5232.0,71.3224,71.3398,71.3136,71.3136,5232.0
2019-06-13 12:15:00,81.68,81.71,81.65,81.67,7888.0,71.3224,71.3486,71.2962,71.3136,7888.0
2019-06-13 12:20:00,81.67,81.67,81.6,81.62,7466.0,71.3136,71.3136,71.2525,71.27,7466.0
2019-06-13 12:25:00,81.61,81.62,81.53,81.54,2219.0,71.2612,71.27,71.1914,71.2001,2219.0
2019-06-13 12:30:00,81.54,81.6,81.52,81.59,7162.0,71.2001,71.2525,71.1827,71.2438,7162.0
2019-06-13 12:35:00,81.59,81.65,81.59,81.65,14263.0,71.2438,71.2962,71.2438,71.2962,14263.0
2019-06-13 12:40:00,81.65,81.67,81.6,81.67,9726.0,71.2962,71.3136,71.2525,71.3136,9726.0
2019-06-13 12:45:00,81.68,81.78,81.68,81.73,9531.0,71.3224,71.4097,71.3224,71.366,9531.0
2019-06-13 12:50:00,81.73,81.84,81.73,81.82,7312.0,71.366,71.4621,71.366,71.4446,7312.0
2019-06-13 12:55:00,81.81,81.83,81.77,81.81,7700.0,71.4359,71.4533,71.401,71.4359,7700.0
2019-06-13 13:00:00,81.82,81.89,81.81,81.84,9737.0,71.4446,71.5057,71.4359,71.4621,9737.0
2019-06-13 13:05:00,81.83,81.83,81.78,81.78,4854.0,71.4533,71.4533,71.4097,71.4097,4854.0
2019-06-13 13:10:00,81.77,81.8,81.74,81.76,5319.0,71.401,71.4271,71.3748,71.3922,5319.0
2019-06-13 13:15:00,81.76,81.77,81.72,81.73,6067.0,71.3922,71.401,71.3573,71.366,6067.0
2019-06-13 13:20:00,81.74,81.75,81.71,81.71,10079.0,71.3748,71.3835,71.3486,71.3486,10079.0
2019-06-13 13:25:00,81.71,81.74,81.64,81.65,9934.0,71.3486,71.3748,71.2874,71.2962,9934.0
2019-06-13 13:30:00,81.66,81.67,81.63,81.66,6564.0,71.3049,71.3136,71.2787,71.3049,6564.0
2019-06-13 13:35:00,81.65,81.73,81.65,81.71,8863.0,71.2962,71.366,71.2962,71.3486,8863.0
2019-06-13 13:40:00,81.71,81.71,81.64,81.69,11243.0,71.3486,71.3486,71.2874,71.3311,11243.0
2019-06-13 13:45:00,81.67,81.71,81.65,81.7,8864.0,71.3136,71.3486,71.2962,71.3398,8864.0
2019-06-13 13:50:00,81.7,81.77,81.69,81.76,6155.0,71.3398,71.401,71.3311,71.3922,6155.0
2019-06-13 13:55:00,81.77,81.77,81.7,81.71,9725.0,71.401,71.401,71.3398,71.3486,9725.0
2019-06-13 14:00:00,81.73,81.73,81.63,81.67,20381.0,71.366,71.366,71.2787,71.3136,20381.0
2019-06-13 14:05:00,81.67,81.68,81.52,81.52,9242.0,71.3136,71.3224,71.1827,71.1827,9242.0
2019-06-13 14:10:00,81.53,81.57,81.51,81.57,6578.0,71.1914,71.2263,71.1739,71.2263,6578.0
2019-06-13 14:15:00,81.56,81.58,81.43,81.46,21034.0,71.2176,71.235,71.1041,71.1303,21034.0
2019-06-13 14:20:00,81.47,81.53,81.45,81.51,13295.0,71.139,71.1914,71.1215,71.1739,13295.0
2019-06-13 14:25:00,81.51,81.51,81.48,81.5,8698.0,71.1739,71.1739,71.1477,71.1652,8698.0
2019-06-13 14:30:00,81.51,81.52,81.46,81.48,11326.0,71.1739,71.1827,71.1303,71.1477,11326.0
2019-06-13 14:35:00,81.47,81.49,81.42,81.47,8964.0,71.139,71.1565,71.0953,71.139,8964.0
2019-06-13 14:40:00,81.48,81.5,81.42,81.5,20947.0,71.1477,71.1652,71.0953,71.1652,20947.0
2019-06-13 14:45:00,81.5,81.51,81.45,81.47,12571.0,71.1652,71.1739,71.1215,71.139,12571.0
2019-06-13 14:50:00,81.47,81.48,81.43,81.46,10929.0,71.139,71.1477,71.1041,71.1303,10929.0
2019-06-13 14:55:00,81.46,81.49,81.44,81.45,15453.0,71.1303,71.1565,71.1128,71.1215,15453.0
2019-06-13 15:00:00,81.46,81.46,81.31,81.31,20137.0,71.1303,71.1303,70.9993,70.9993,20137.0
2019-06-13 15:05:00,81.31,81.32,81.2,81.22,24698.0,70.9993,71.008,70.9032,70.9207,24698.0
2019-06-13 15:10:00,81.23,81.33,81.19,81.32,27132.0,70.9294,71.0167,70.8945,71.008,27132.0
2019-06-13 15:15:00,81.31,81.31,81.15,81.2,17231.0,70.9993,70.9993,70.8596,70.9032,17231.0
2019-06-13 15:20:00,81.21,81.23,81.15,81.23,22748.0,70.912,70.9294,70.8596,70.9294,22748.0
2019-06-13 15:25:00,81.25,81.3,81.23,81.3,23711.0,70.9469,70.9905,70.9294,70.9905,23711.0
2019-06-13 15:30:00,81.29,81.33,81.25,81.3,25685.0,70.9818,71.0167,70.9469,70.9905,25685.0
2019-06-13 15:35:00,81.31,81.45,81.31,81.43,26107.0,70.9993,71.1215,70.9993,71.1041,26107.0
2019-06-13 15:40:00,81.43,81.45,81.4,81.41,20363.0,71.1041,71.1215,71.0779,71.0866,20363.0
2019-06-13 15:45:00,81.41,81.47,81.35,81.46,29471.0,71.0866,71.139,71.0342,71.1303,29471.0
2019-06-13 15:50:00,81.47,81.55,81.42,81.49,51363.0,71.139,71.2088,71.0953,71.1565,51363.0
2019-06-13 15:55:00,81.49,81.67,81.44,81.65,120412.0,71.1565,71.3136,71.1128,71.2962,120412.0
2019-06-14 09:30:00,81.44,81.66,81.25,81.44,60407.0,71.1128,71.3049,70.9469,71.1128,60407.0
2019-06-14 09:35:00,81.5,81.51,81.06,81.13,49520.0,71.1652,71.1739,70.781,70.8421,49520.0
2019-06-14 09:40:00,81.13,81.21,81.08,81.18,15282.0,70.8421,70.912,70.7984,70.8858,15282.0
2019-06-14 09:45:00,81.18,81.41,81.12,81.36,12413.0,70.8858,71.0866,70.8334,71.0429,12413.0
2019-06-14 09:50:00,81.37,81.42,81.25,81.27,16048.0,71.0517,71.0953,70.9469,70.9644,16048.0
2019-06-14 09:55:00,81.31,81.46,81.31,81.44,16683.0,70.9993,71.1303,70.9993,71.1128,16683.0
2019-06-14 10:00:00,81.42,81.45,81.34,81.45,11617.0,71.0953,71.1215,71.0255,71.1215,11617.0
2019-06-14 10:05:00,81.47,81.64,81.43,81.64,19751.0,71.139,71.2874,71.1041,71.2874,19751.0
2019-06-14 10:10:00,81.65,81.65,81.46,81.48,17355.0,71.2962,71.2962,71.1303,71.1477,17355.0
2019-06-14 10:15:00,81.48,81.56,81.44,81.52,12330.0,71.1477,71.2176,71.1128,71.1827,12330.0
2019-06-14 10:20:00,81.5,81.54,81.48,81.49,18632.0,71.1652,71.2001,71.1477,71.1565,18632.0
2019-06-14 10:25:00,81.47,81.51,81.46,81.47,7614.0,71.139,71.1739,71.1303,71.139,7614.0
2019-06-14 10:30:00,81.45,81.52,81.45,81.49,10786.0,71.1215,71.1827,71.1215,71.1565,10786.0
2019-06-14 10:35:00,81.5,81.5,81.45,81.5,3663.0,71.1652,71.1652,71.1215,71.1652,3663.0
2019-06-14 10:40:00,81.48,81.5,81.26,81.29,8789.0,71.1477,71.1652,70.9556,70.9818,8789.0
2019-06-14 10:45:00,81.29,81.37,81.25,81.37,7349.0,70.9818,71.0517,70.9469,71.0517,7349.0
2019-06-14 10:50:00,81.41,81.49,81.39,81.43,14674.0,71.0866,71.1565,71.0691,71.1041,14674.0
2019-06-14 10:55:00,81.42,81.46,81.34,81.46,35370.0,71.0953,71.1303,71.0255,71.1303,35370.0
2019-06-14 11:00:00,81.42,81.5,81.4,81.48,16768.0,71.0953,71.1652,71.0779,71.1477,16768.0
2019-06-14 11:05:00,81.5,81.5,81.41,81.41,9959.0,71.1652,71.1652,71.0866,71.0866,9959.0
2019-06-14 11:10:00,81.39,81.51,81.39,81.48,19445.0,71.0691,71.1739,71.0691,71.1477,19445.0
2019-06-14 11:15:00,81.5,81.64,81.49,81.61,13521.0,71.1652,71.2874,71.1565,71.2612,13521.0
2019-06-14 11:20:00,81.6,81.78,81.6,81.75,29241.0,71.2525,71.4097,71.2525,71.3835,29241.0
2019-06-14 11:25:00,81.74,81.96,81.74,81.86,29576.0,71.3748,71.5669,71.3748,71.4795,29576.0
2019-06-14 11:30:00,81.87,81.92,81.85,81.88,16545.0,71.4883,71.5319,71.4708,71.497,16545.0
2019-06-14 11:35:00,81.87,81.87,81.82,81.86,4714.0,71.4883,71.4883,71.4446,71.4795,4714.0
2019-06-14 11:40:00,81.87,81.9,81.76,81.76,13177.0,71.4883,71.5145,71.3922,71.3922,13177.0
2019-06-14 11:45:00,81.73,81.76,81.7,81.73,7828.0,71.366,71.3922,71.3398,71.366,7828.0
2019-06-14 11:50:00,81.73,81.77,81.66,81.67,13753.0,71.366,71.401,71.3049,71.3136,13753.0
2019-06-14 11:55:00,81.68,81.7,81.61,81.63,11626.0,71.3224,71.3398,71.2612,71.2787,11626.0
2019-06-14 12:00:00,81.62,81.63,81.57,81.57,7029.0,71.27,71.2787,71.2263,71.2263,7029.0
2019-06-14 12:05:00,81.57,81.59,81.56,81.58,8039.0,71.2263,71.2438,71.2176,71.235,8039.0
2019-06-14 12:10:00,81.58,81.61,81.56,81.57,7865.0,71.235,71.2612,71.2176,71.2263,7865.0
2019-06-14 12:15:00,81.58,81.59,81.51,81.55,6700.0,71.235,71.2438,71.1739,71.2088,6700.0
2019-06-14 12:20:00,81.54,81.56,81.53,81.55,9518.0,71.2001,71.2176,71.1914,71.2088,9518.0
2019-06-14 12:25:00,81.54,81.65,81.53,81.63,6174.0,71.2001,71.2962,71.1914,71.2787,6174.0
2019-06-14 12:30:00,81.63,81.65,81.62,81.62,2620.0,71.2787,71.2962,71.27,71.27,2620.0
2019-06-14 12:35:00,81.62,81.65,81.62,81.64,4371.0,71.27,71.2962,71.27,71.2874,4371.0
2019-06-14 12:40:00,81.65,81.65,81.55,81.59,4675.0,71.2962,71.2962,71.2088,71.2438,4675.0
2019-06-14 12:45:00,81.59,81.59,81.55,81.56,2522.0,71.2438,71.2438,71.2088,71.2176,2522.0
2019-06-14 12:50:00,81.57,81.62,81.57,81.61,6010.0,71.2263,71.27,71.2263,71.2612,6010.0
2019-06-14 12:55:00,81.61,81.62,81.59,81.62,3618.0,71.2612,71.27,71.2438,71.27,3618.0
2019-06-14 13:00:00,81.62,81.62,81.57,81.57,9550.0,71.27,71.27,71.2263,71.2263,9550.0
2019-06-14 13:05:00,81.57,81.57,81.52,81.52,5767.0,71.2263,71.2263,71.1827,71.1827,5767.0
2019-06-14 13:10:00,81.52,81.54,81.51,81.52,6285.0,71.1827,71.2001,71.1739,71.1827,6285.0
2019-06-14 13:15:00,81.52,81.54,81.52,81.53,4209.0,71.1827,71.2001,71.1827,71.1914,4209.0
2019-06-14 13:20:00,81.54,81.57,81.53,81.54,10666.0,71.2001,71.2263,71.1914,71.2001,10666.0
2019-06-14 13:25:00,81.53,81.54,81.51,81.51,3601.0,71.1914,71.2001,71.1739,71.1739,3601.0
2019-06-14 13:30:00,81.51,81.51,81.48,81.49,7814.0,71.1739,71.1739,71.1477,71.1565,7814.0
2019-06-14 13:35:00,81.48,81.56,81.48,81.51,22737.0,71.1477,71.2176,71.1477,71.1739,22737.0
2019-06-14 13:40:00,81.5,81.5,81.45,81.46,7520.0,71.1652,71.1652,71.1215,71.1303,7520.0
2019-06-14 13:45:00,81.47,81.5,81.42,81.48,4671.0,71.139,71.1652,71.0953,71.1477,4671.0
2019-06-14 13:50:00,81.48,81.5,81.47,81.48,2712.0,71.1477,71.1652,71.139,71.1477,2712.0
2019-06-14 13:55:00,81.48,81.5,81.46,81.46,3163.0,71.1477,71.1652,71.1303,71.1303,3163.0
2019-06-14 14:00:00,81.47,81.51,81.47,81.49,5459.0,71.139,71.1739,71.139,71.1565,5459.0
2019-06-14 14:05:00,81.49,81.5,81.46,81.5,5562.0,71.1565,71.1652,71.1303,71.1652,5562.0
2019-06-14 14:10:00,81.5,81.51,81.48,81.48,16108.0,71.1652,71.1739,71.1477,71.1477,16108.0
2019-06-14 14:15:00,81.49,81.81,81.48,81.81,23627.0,71.1565,71.4359,71.1477,71.4359,23627.0
2019-06-14 14:20:00,81.8,81.84,81.65,81.66,31833.0,71.4271,71.4621,71.2962,71.3049,31833.0
2019-06-14 14:25:00,81.64,81.75,81.64,81.72,68367.0,71.2874,71.3835,71.2874,71.3573,68367.0
2019-06-14 14:30:00,81.73,81.8,81.7,81.73,65891.0,71.366,71.4271,71.3398,71.366,65891.0
2019-06-14 14:35:00,81.7,81.71,81.64,81.64,21272.0,71.3398,71.3486,71.2874,71.2874,21272.0
2019-06-14 14:40:00,81.64,81.66,81.55,81.58,41496.0,71.2874,71.3049,71.2088,71.235,41496.0
2019-06-14 14:45:00,81.58,81.69,81.5,81.69,40603.0,71.235,71.3311,71.1652,71.3311,40603.0
2019-06-14 14:50:00,81.69,81.78,81.68,81.77,6123.0,71.3311,71.4097,71.3224,71.401,6123.0
2019-06-14 14:55:00,81.77,81.82,81.71,81.82,6076.0,71.401,71.4446,71.3486,71.4446,6076.0
2019-06-14 15:00:00,81.81,81.92,81.8,81.89,10947.0,71.4359,71.5319,71.4271,71.5057,10947.0
2019-06-14 15:05:00,81.89,81.92,81.85,81.9,6516.0,71.5057,71.5319,71.4708,71.5145,6516.0
2019-06-14 15:10:00,81.91,81.96,81.89,81.95,7878.0,71.5232,71.5669,71.5057,71.5581,7878.0
2019-06-14 15:15:00,81.95,82.01,81.94,81.96,15596.0,71.5581,71.6105,71.5494,71.5669,15596.0
2019-06-14 15:20:00,81.97,82.05,81.96,82.05,20250.0,71.5756,71.6454,71.5669,71.6454,20250.0
2019-06-14 15:25:00,82.04,82.04,81.94,81.96,12463.0,71.6367,71.6367,71.5494,71.5669,12463.0
2019-06-14 15:30:00,81.96,82.07,81.9,82.07,35867.0,71.5669,71.6629,71.5145,71.6629,35867.0
2019-06-14 15:35:00,82.07,82.17,82.05,82.15,19688.0,71.6629,71.7502,71.6454,71.7328,19688.0
2019-06-14 15:40:00,82.14,82.14,82.02,82.03,15555.0,71.724,71.724,71.6192,71.628,15555.0
2019-06-14 15:45:00,82.03,82.05,81.98,82.03,17792.0,71.628,71.6454,71.5843,71.628,17792.0
2019-06-14 15:50:00,82.03,82.1,81.99,82.09,34532.0,71.628,71.6891,71.5931,71.6804,34532.0
2019-06-14 15:55:00,82.08,82.08,81.95,81.96,71007.0,71.6716,71.6716,71.5581,71.5669,71007.0
2019-06-17 09:30:00,82.23,82.33,81.9,82.12,25938.0,71.8026,71.8899,71.5145,71.7066,25938.0
2019-06-17 09:35:00,82.15,82.15,81.77,81.81,7845.0,71.7328,71.7328,71.401,71.4359,7845.0
2019-06-17 09:40:00,81.85,81.89,81.74,81.85,10340.0,71.4708,71.5057,71.3748,71.4708,10340.0
2019-06-17 09:45:00,81.83,81.93,81.76,81.78,5473.0,71.4533,71.5407,71.3922,71.4097,5473.0
2019-06-17 09:50:00,81.78,81.79,81.6,81.66,7446.0,71.4097,71.4184,71.2525,71.3049,7446.0
2019-06-17 09:55:00,81.68,81.68,81.45,81.53,14643.0,71.3224,71.3224,71.1215,71.1914,14643.0
2019-06-17 10:00:00,81.58,81.74,81.58,81.64,8745.0,71.235,71.3748,71.235,71.2874,8745.0
2019-06-17 10:05:00,81.67,81.81,81.67,81.74,6208.0,71.3136,71.4359,71.3136,71.3748,6208.0
2019-06-17 10:10:00,81.73,81.98,81.73,81.97,6073.0,71.366,71.5843,71.366,71.5756,6073.0
2019-06-17 10:15:00,81.96,81.96,81.74,81.8,41448.0,71.5669,71.5669,71.3748,71.4271,41448.0
2019-06-17 10:20:00,81.8,81.91,81.79,81.91,7698.0,71.4271,71.5232,71.4184,71.5232,7698.0
2019-06-17 10:25:00,81.91,82.03,81.91,81.96,7264.0,71.5232,71.628,71.5232,71.5669,7264.0
2019-06-17 10:30:00,81.93,81.93,81.83,81.85,5300.0,71.5407,71.5407,71.4533,71.4708,5300.0
2019-06-17 10:35:00,81.89,81.93,81.86,81.93,3900.0,71.5057,71.5407,71.4795,71.5407,3900.0
2019-06-17 10:40:00,81.94,81.96,81.79,81.8,6004.0,71.5494,71.5669,71.4184,71.4271,6004.0
2019-06-17 10:45:00,81.79,81.83,81.73,81.73,10079.0,71.4184,71.4533,71.366,71.366,10079.0
2019-06-17 10:50:00,81.72,81.81,81.72,81.73,4957.0,71.3573,71.4359,71.3573,71.366,4957.0
2019-06-17 10:55:00,81.71,81.84,81.66,81.84,8200.0,71.3486,71.4621,71.3049,71.4621,8200.0
2019-06-17 11:00:00,81.85,81.85,81.71,81.73,5070.0,71.4708,71.4708,71.3486,71.366,5070.0
2019-06-17 11:05:00,81.72,81.72,81.67,81.72,3301.0,71.3573,71.3573,71.3136,71.3573,3301.0
2019-06-17 11:10:00,81.71,81.71,81.62,81.66,5981.0,71.3486,71.3486,71.27,71.3049,5981.0
2019-06-17 11:15:00,81.66,81.72,81.65,81.67,7487.0,71.3049,71.3573,71.2962,71.3136,7487.0
2019-06-17 11:20:00,81.67,81.73,81.67,81.72,5987.0,71.3136,71.366,71.3136,71.3573,5987.0
2019-06-17 11:25:00,81.74,81.77,81.71,81.72,5381.0,71.3748,71.401,71.3486,71.3573,5381.0
2019-06-17 11:30:00,81.72,81.75,81.57,81.57,7480.0,71.3573,71.3835,71.2263,71.2263,7480.0
2019-06-17 11:35:00,81.57,81.58,81.5,81.54,5756.0,71.2263,71.235,71.1652,71.2001,5756.0
2019-06-17 11:40:00,81.53,81.57,81.48,81.54,4422.0,71.1914,71.2263,71.1477,71.2001,4422.0
2019-06-17 11:45:00,81.53,81.53,81.49,81.49,1889.0,71.1914,71.1914,71.1565,71.1565,1889.0
2019-06-17 11:50:00,81.49,81.49,81.42,81.46,5349.0,71.1565,71.1565,71.0953,71.1303,5349.0
2019-06-17 11:55:00,81.47,81.53,81.45,81.45,11016.0,71.139,71.1914,71.1215,71.1215,11016.0
2019-06-17 12:00:00,81.45,81.49,81.44,81.44,8281.0,71.1215,71.1565,71.1128,71.1128,8281.0
2019-06-17 12:05:00,81.42,81.55,81.42,81.49,3219.0,71.0953,71.2088,71.0953,71.1565,3219.0
2019-06-17 12:10:00,81.5,81.52,81.48,81.48,3951.0,71.1652,71.1827,71.1477,71.1477,3951.0
2019-06-17 12:15:00,81.49,81.52,81.48,81.51,2300.0,71.1565,71.1827,71.1477,71.1739,2300.0
2019-06-17 12:20:00,81.5,81.5,81.43,81.44,5510.0,71.1652,71.1652,71.1041,71.1128,5510.0
2019-06-17 12:25:00,81.44,81.45,81.4,81.44,4903.0,71.1128,71.1215,71.0779,71.1128,4903.0
2019-06-17 12:30:00,81.43,81.46,81.39,81.41,4940.0,71.1041,71.1303,71.0691,71.0866,4940.0
2019-06-17 12:35:00,81.42,81.43,81.38,81.42,6626.0,71.0953,71.1041,71.0604,71.0953,6626.0
2019-06-17 12:40:00,81.42,81.52,81.41,81.52,4250.0,71.0953,71.1827,71.0866,71.1827,4250.0
2019-06-17 12:45:00,81.54,81.66,81.54,81.63,2424.0,71.2001,71.3049,71.2001,71.2787,2424.0
2019-06-17 12:50:00,81.63,81.67,81.61,81.66,3175.0,71.2787,71.3136,71.2612,71.3049,3175.0
2019-06-17 12:55:00,81.65,81.65,81.58,81.59,5400.0,71.2962,71.2962,71.235,71.2438,5400.0
2019-06-17 13:00:00,81.59,81.61,81.57,81.57,2155.0,71.2438,71.2612,71.2263,71.2263,2155.0
2019-06-17 13:05:00,81.58,81.61,81.55,81.59,13313.0,71.235,71.2612,71.2088,71.2438,13313.0
2019-06-17 13:10:00,81.59,81.61,81.57,81.6,6001.0,71.2438,71.2612,71.2263,71.2525,6001.0
2019-06-17 13:15:00,81.6,81.63,81.59,81.62,4150.0,71.2525,71.2787,71.2438,71.27,4150.0
2019-06-17 13:20:00,81.6,81.61,81.49,81.49,21405.0,71.2525,71.2612,71.1565,71.1565,21405.0
2019-06-17 13:25:00,81.49,81.52,81.45,81.48,11924.0,71.1565,71.1827,71.1215,71.1477,11924.0
2019-06-17 13:30:00,81.47,81.47,81.44,81.45,4689.0,71.139,71.139,71.1128,71.1215,4689.0
2019-06-17 13:35:00,81.45,81.48,81.44,81.47,4855.0,71.1215,71.1477,71.1128,71.139,4855.0
2019-06-17 13:40:00,81.44,81.45,81.42,81.45,20071.0,71.1128,71.1215,71.0953,71.1215,20071.0
2019-06-17 13:45:00,81.46,81.46,81.44,81.45,5698.0,71.1303,71.1303,71.1128,71.1215,5698.0
2019-06-17 13:50:00,81.43,81.54,81.42,81.54,4031.0,71.1041,71.2001,71.0953,71.2001,4031.0
2019-06-17 13:55:00,81.53,81.54,81.46,81.46,6108.0,71.1914,71.2001,71.1303,71.1303,6108.0
2019-06-17 14:00:00,81.48,81.56,81.48,81.53,6323.0,71.1477,71.2176,71.1477,71.1914,6323.0
2019-06-17 14:05:00,81.52,81.53,81.47,81.47,8693.0,71.1827,71.1914,71.139,71.139,8693.0
2019-06-17 14:10:00,81.48,81.53,81.48,81.51,9771.0,71.1477,71.1914,71.1477,71.1739,9771.0
2019-06-17 14:15:00,81.51,81.56,81.51,81.56,23206.0,71.1739,71.2176,71.1739,71.2176,23206.0
2019-06-17 14:20:00,81.55,81.72,81.55,81.71,19761.0,71.2088,71.3573,71.2088,71.3486,19761.0
2019-06-17 14:25:00,81.72,81.72,81.64,81.68,42256.0,71.3573,71.3573,71.2874,71.3224,42256.0
2019-06-17 14:30:00,81.67,81.68,81.62,81.63,4232.0,71.3136,71.3224,71.27,71.2787,4232.0
2019-06-17 14:35:00,81.64,81.65,81.6,81.61,5287.0,71.2874,71.2962,71.2525,71.2612,5287.0
2019-06-17 14:40:00,81.62,81.62,81.57,81.58,6200.0,71.27,71.27,71.2263,71.235,6200.0
2019-06-17 14:45:00,81.57,81.58,81.54,81.55,6492.0,71.2263,71.235,71.2001,71.2088,6492.0
2019-06-17 14:50:00,81.55,81.56,81.5,81.54,7975.0,71.2088,71.2176,71.1652,71.2001,7975.0
2019-06-17 14:55:00,81.54,81.59,81.53,81.58,2950.0,71.2001,71.2438,71.1914,71.235,2950.0
2019-06-17 15:00:00,81.57,81.57,81.49,81.53,5726.0,71.2263,71.2263,71.1565,71.1914,5726.0
2019-06-17 15:05:00,81.53,81.58,81.52,81.56,11000.0,71.1914,71.235,71.1827,71.2176,11000.0
2019-06-17 15:10:00,81.56,81.62,81.56,81.59,6159.0,71.2176,71.27,71.2176,71.2438,6159.0
2019-06-17 15:15:00,81.6,81.6,81.49,81.5,6948.0,71.2525,71.2525,71.1565,71.1652,6948.0
2019-06-17 15:20:00,81.5,81.54,81.44,81.48,13595.0,71.1652,71.2001,71.1128,71.1477,13595.0
2019-06-17 15:25:00,81.49,81.54,81.48,81.54,5433.0,71.1565,71.2001,71.1477,71.2001,5433.0
2019-06-17 15:30:00,81.53,81.53,81.46,81.47,9326.0,71.1914,71.1914,71.1303,71.139,9326.0
2019-06-17 15:35:00,81.45,81.49,81.41,81.42,17415.0,71.1215,71.1565,71.0866,71.0953,17415.0
2019-06-17 15:40:00,81.42,81.46,81.36,81.45,16551.0,71.0953,71.1303,71.0429,71.1215,16551.0
2019-06-17 15:45:00,81.45,81.5,81.44,81.45,23328.0,71.1215,71.1652,71.1128,71.1215,23328.0
2019-06-17 15:50:00,81.46,81.48,81.34,81.44,54109.0,71.1303,71.1477,71.0255,71.1128,54109.0
2019-06-17 15:55:00,81.44,81.48,81.39,81.46,108823.0,71.1128,71.1477,71.0691,71.1303,108823.0
2019-06-18 09:30:00,81.76,81.84,81.38,81.64,22654.0,71.3922,71.4621,71.0604,71.2874,22654.0
2019-06-18 09:35:00,81.64,81.68,81.56,81.61,13362.0,71.2874,71.3224,71.2176,71.2612,13362.0
2019-06-18 09:40:00,81.58,81.66,81.53,81.62,17153.0,71.235,71.3049,71.1914,71.27,17153.0
2019-06-18 09:45:00,81.63,81.69,81.51,81.68,16410.0,71.2787,71.3311,71.1739,71.3224,16410.0
2019-06-18 09:50:00,81.67,81.68,81.52,81.53,5947.0,71.3136,71.3224,71.1827,71.1914,5947.0
2019-06-18 09:55:00,81.53,81.64,81.53,81.58,4639.0,71.1914,71.2874,71.1914,71.235,4639.0
2019-06-18 10:00:00,81.63,81.78,81.58,81.72,19700.0,71.2787,71.4097,71.235,71.3573,19700.0
2019-06-18 10:05:00,81.7,81.75,81.65,81.72,11819.0,71.3398,71.3835,71.2962,71.3573,11819.0
2019-06-18 10:10:00,81.73,81.74,81.64,81.67,7500.0,71.366,71.3748,71.2874,71.3136,7500.0
2019-06-18 10:15:00,81.69,81.75,81.69,81.75,18611.0,71.3311,71.3835,71.3311,71.3835,18611.0
2019-06-18 10:20:00,81.75,81.75,81.67,81.68,10804.0,71.3835,71.3835,71.3136,71.3224,10804.0
2019-06-18 10:25:00,81.67,81.68,81.56,81.56,8939.0,71.3136,71.3224,71.2176,71.2176,8939.0
2019-06-18 10:30:00,81.54,81.65,81.53,81.64,4864.0,71.2001,71.2962,71.1914,71.2874,4864.0
2019-06-18 10:35:00,81.66,81.67,81.61,81.66,3886.0,71.3049,71.3136,71.2612,71.3049,3886.0
2019-06-18 10:40:00,81.68,81.68,81.53,81.56,5330.0,71.3224,71.3224,71.1914,71.2176,5330.0
2019-06-18 10:45:00,81.58,81.65,81.58,81.6,4550.0,71.235,71.2962,71.235,71.2525,4550.0
2019-06-18 10:50:00,81.59,81.72,81.57,81.72,5074.0,71.2438,71.3573,71.2263,71.3573,5074.0
2019-06-18 10:55:00,81.73,81.8,81.71,81.74,11213.0,71.366,71.4271,71.3486,71.3748,11213.0
2019-06-18 11:00:00,81.75,81.76,81.63,81.71,10844.0,71.3835,71.3922,71.2787,71.3486,10844.0
2019-06-18 11:05:00,81.69,81.7,81.67,81.67,3903.0,71.3311,71.3398,71.3136,71.3136,3903.0
2019-06-18 11:10:00,81.64,81.68,81.62,81.67,8376.0,71.2874,71.3224,71.27,71.3136,8376.0
2019-06-18 11:15:00,81.68,81.74,81.64,81.64,13439.0,71.3224,71.3748,71.2874,71.2874,13439.0
2019-06-18 11:20:00,81.65,81.69,81.49,81.54,9718.0,71.2962,71.3311,71.1565,71.2001,9718.0
2019-06-18 11:25:00,81.56,81.73,81.56,81.7,2538.0,71.2176,71.366,71.2176,71.3398,2538.0
2019-06-18 11:30:00,81.72,81.73,81.61,81.64,4208.0,71.3573,71.366,71.2612,71.2874,4208.0
2019-06-18 11:35:00,81.67,81.71,81.67,81.71,2940.0,71.3136,71.3486,71.3136,71.3486,2940.0
2019-06-18 11:40:00,81.72,81.74,81.64,81.69,2401.0,71.3573,71.3748,71.2874,71.3311,2401.0
2019-06-18 11:45:00,81.69,81.72,81.61,81.62,7366.0,71.3311,71.3573,71.2612,71.27,7366.0
2019-06-18 11:50:00,81.63,81.73,81.63,81.66,3801.0,71.2787,71.366,71.2787,71.3049,3801.0
2019-06-18 11:55:00,81.65,81.67,81.63,81.63,1930.0,71.2962,71.3136,71.2787,71.2787,1930.0
2019-06-18 12:00:00,81.64,81.66,81.58,81.63,3711.0,71.2874,71.3049,71.235,71.2787,3711.0
2019-06-18 12:05:00,81.64,81.69,81.64,81.66,1800.0,71.2874,71.3311,71.2874,71.3049,1800.0
2019-06-18 12:10:00,81.67,81.7,81.62,81.67,5214.0,71.3136,71.3398,71.27,71.3136,5214.0
2019-06-18 12:15:00,81.65,81.68,81.56,81.58,3679.0,71.2962,71.3224,71.2176,71.235,3679.0
2019-06-18 12:20:00,81.61,81.7,81.61,81.7,2987.0,71.2612,71.3398,71.2612,71.3398,2987.0
2019-06-18 12:25:00,81.71,81.74,81.7,81.73,2892.0,71.3486,71.3748,71.3398,71.366,2892.0
2019-06-18 12:30:00,81.71,81.74,81.61,81.61,8811.0,71.3486,71.3748,71.2612,71.2612,8811.0
2019-06-18 12:35:00,81.65,81.65,81.6,81.63,8000.0,71.2962,71.2962,71.2525,71.2787,8000.0
2019-06-18 12:40:00,81.63,81.68,81.63,81.65,6028.0,71.2787,71.3224,71.2787,71.2962,6028.0
2019-06-18 12:45:00,81.65,81.66,81.58,81.58,5568.0,71.2962,71.3049,71.235,71.235,5568.0
2019-06-18 12:50:00,81.61,81.61,81.51,81.51,6727.0,71.2612,71.2612,71.1739,71.1739,6727.0
2019-06-18 12:55:00,81.56,81.61,81.52,81.6,4970.0,71.2176,71.2612,71.1827,71.2525,4970.0
2019-06-18 13:00:00,81.62,81.62,81.54,81.55,2476.0,71.27,71.27,71.2001,71.2088,2476.0
2019-06-18 13:05:00,81.54,81.54,81.45,81.51,8776.0,71.2001,71.2001,71.1215,71.1739,8776.0
2019-06-18 13:10:00,81.51,81.53,81.42,81.42,4200.0,71.1739,71.1914,71.0953,71.0953,4200.0
2019-06-18 13:15:00,81.43,81.47,81.4,81.4,4643.0,71.1041,71.139,71.0779,71.0779,4643.0
2019-06-18 13:20:00,81.4,81.41,81.35,81.37,2242.0,71.0779,71.0866,71.0342,71.0517,2242.0
2019-06-18 13:25:00,81.38,81.42,81.37,81.39,3762.0,71.0604,71.0953,71.0517,71.0691,3762.0
2019-06-18 13:30:00,81.41,81.43,81.35,81.35,7530.0,71.0866,71.1041,71.0342,71.0342,7530.0
2019-06-18 13:35:00,81.36,81.37,81.26,81.26,11198.0,71.0429,71.0517,70.9556,70.9556,11198.0
2019-06-18 13:40:00,81.25,81.27,81.21,81.27,7403.0,70.9469,70.9644,70.912,70.9644,7403.0
2019-06-18 13:45:00,81.27,81.28,81.2,81.25,10032.0,70.9644,70.9731,70.9032,70.9469,10032.0
2019-06-18 13:50:00,81.25,81.25,81.19,81.23,11812.0,70.9469,70.9469,70.8945,70.9294,11812.0
2019-06-18 13:55:00,81.23,81.35,81.23,81.35,16270.0,70.9294,71.0342,70.9294,71.0342,16270.0
2019-06-18 14:00:00,81.39,81.43,81.36,81.38,8718.0,71.0691,71.1041,71.0429,71.0604,8718.0
2019-06-18 14:05:00,81.36,81.38,81.28,81.32,23700.0,71.0429,71.0604,70.9731,71.008,23700.0
2019-06-18 14:10:00,81.33,81.39,81.3,81.37,16426.0,71.0167,71.0691,70.9905,71.0517,16426.0
2019-06-18 14:15:00,81.37,81.51,81.37,81.51,9301.0,71.0517,71.1739,71.0517,71.1739,9301.0
2019-06-18 14:20:00,81.51,81.51,81.45,81.47,8154.0,71.1739,71.1739,71.1215,71.139,8154.0
2019-06-18 14:25:00,81.47,81.49,81.43,81.46,3855.0,71.139,71.1565,71.1041,71.1303,3855.0
2019-06-18 14:30:00,81.44,81.46,81.38,81.42,8932.0,71.1128,71.1303,71.0604,71.0953,8932.0
2019-06-18 14:35:00,81.43,81.43,81.36,81.36,3511.0,71.1041,71.1041,71.0429,71.0429,3511.0
2019-06-18 14:40:00,81.36,81.4,81.32,81.35,5153.0,71.0429,71.0779,71.008,71.0342,5153.0
2019-06-18 14:45:00,81.35,81.39,81.33,81.34,6064.0,71.0342,71.0691,71.0167,71.0255,6064.0
2019-06-18 14:50:00,81.34,81.36,81.32,81.32,7435.0,71.0255,71.0429,71.008,71.008,7435.0
2019-06-18 14:55:00,81.33,81.35,81.29,81.29,13902.0,71.0167,71.0342,70.9818,70.9818,13902.0
2019-06-18 15:00:00,81.29,81.34,81.23,81.32,7662.0,70.9818,71.0255,70.9294,71.008,7662.0
2019-06-18 15:05:00,81.31,81.32,81.24,81.25,6313.0,70.9993,71.008,70.9382,70.9469,6313.0
2019-06-18 15:10:00,81.27,81.3,81.26,81.27,9301.0,70.9644,70.9905,70.9556,70.9644,9301.0
2019-06-18 15:15:00,81.26,81.3,81.22,81.3,7355.0,70.9556,70.9905,70.9207,70.9905,7355.0
2019-06-18 15:20:00,81.31,81.32,81.27,81.3,5140.0,70.9993,71.008,70.9644,70.9905,5140.0
2019-06-18 15:25:00,81.3,81.32,81.27,81.29,6789.0,70.9905,71.008,70.9644,70.9818,6789.0
2019-06-18 15:30:00,81.29,81.31,81.18,81.2,10836.0,70.9818,70.9993,70.8858,70.9032,10836.0
2019-06-18 15:35:00,81.2,81.29,81.19,81.25,14292.0,70.9032,70.9818,70.8945,70.9469,14292.0
2019-06-18 15:40:00,81.26,81.27,81.18,81.19,21034.0,70.9556,70.9644,70.8858,70.8945,21034.0
2019-06-18 15:45:00,81.19,81.28,81.13,81.23,29125.0,70.8945,70.9731,70.8421,70.9294,29125.0
2019-06-18 15:50:00,81.22,81.27,81.12,81.22,41338.0,70.9207,70.9644,70.8334,70.9207,41338.0
2019-06-18 15:55:00,81.22,81.33,81.19,81.33,172311.0,70.9207,71.0167,70.8945,71.0167,172311.0
2019-06-19 09:30:00,81.38,81.75,81.38,81.55,27457.0,71.0604,71.3835,71.0604,71.2088,27457.0
2019-06-19 09:35:00,81.55,81.7,81.55,81.7,5258.0,71.2088,71.3398,71.2088,71.3398,5258.0
2019-06-19 09:40:00,81.71,81.75,81.64,81.7,11066.0,71.3486,71.3835,71.2874,71.3398,11066.0
2019-06-19 09:45:00,81.69,81.69,81.56,81.62,4955.0,71.3311,71.3311,71.2176,71.27,4955.0
2019-06-19 09:50:00,81.58,81.66,81.57,81.63,6588.0,71.235,71.3049,71.2263,71.2787,6588.0
2019-06-19 09:55:00,81.62,81.69,81.57,81.57,6335.0,71.27,71.3311,71.2263,71.2263,6335.0
2019-06-19 10:00:00,81.62,81.64,81.57,81.59,5700.0,71.27,71.2874,71.2263,71.2438,5700.0
2019-06-19 10:05:00,81.6,81.71,81.53,81.68,10363.0,71.2525,71.3486,71.1914,71.3224,10363.0
2019-06-19 10:10:00,81.67,81.71,81.62,81.71,20679.0,71.3136,71.3486,71.27,71.3486,20679.0
2019-06-19 10:15:00,81.67,81.75,81.65,81.74,5822.0,71.3136,71.3835,71.2962,71.3748,5822.0
2019-06-19 10:20:00,81.74,81.84,81.7,81.7,6164.0,71.3748,71.4621,71.3398,71.3398,6164.0
2019-06-19 10:25:00,81.73,81.78,81.69,81.73,11234.0,71.366,71.4097,71.3311,71.366,11234.0
2019-06-19 10:30:00,81.73,81.73,81.34,81.34,35111.0,71.366,71.366,71.0255,71.0255,35111.0
2019-06-19 10:35:00,81.33,81.36,81.09,81.17,34392.0,71.0167,71.0429,70.8072,70.877,34392.0
2019-06-19 10:40:00,81.17,81.29,81.11,81.29,20904.0,70.877,70.9818,70.8246,70.9818,20904.0
2019-06-19 10:45:00,81.33,81.39,81.31,81.32,16649.0,71.0167,71.0691,70.9993,71.008,16649.0
2019-06-19 10:50:00,81.31,81.33,81.24,81.24,4193.0,70.9993,71.0167,70.9382,70.9382,4193.0
2019-06-19 10:55:00,81.25,81.33,81.19,81.3,11659.0,70.9469,71.0167,70.8945,70.9905,11659.0
2019-06-19 11:00:00,81.3,81.34,81.28,81.31,8032.0,70.9905,71.0255,70.9731,70.9993,8032.0
2019-06-19 11:05:00,81.32,81.42,81.31,81.35,6950.0,71.008,71.0953,70.9993,71.0342,6950.0
2019-06-19 11:10:00,81.39,81.41,81.19,81.23,51298.0,71.0691,71.0866,70.8945,70.9294,51298.0
2019-06-19 11:15:00,81.25,81.46,81.24,81.4,12360.0,70.9469,71.1303,70.9382,71.0779,12360.0
2019-06-19 11:20:00,81.38,81.43,81.34,81.34,8040.0,71.0604,71.1041,71.0255,71.0255,8040.0
2019-06-19 11:25:00,81.35,81.56,81.35,81.55,6401.0,71.0342,71.2176,71.0342,71.2088,6401.0
2019-06-19 11:30:00,81.58,81.58,81.48,81.48,6355.0,71.235,71.235,71.1477,71.1477,6355.0
2019-06-19 11:35:00,81.48,81.6,81.48,81.58,8273.0,71.1477,71.2525,71.1477,71.235,8273.0
2019-06-19 11:40:00,81.58,81.62,81.57,81.58,5960.0,71.235,71.27,71.2263,71.235,5960.0
2019-06-19 11:45:00,81.58,81.6,81.55,81.55,10901.0,71.235,71.2525,71.2088,71.2088,10901.0
2019-06-19 11:50:00,81.54,81.57,81.46,81.56,13047.0,71.2001,71.2263,71.1303,71.2176,13047.0
2019-06-19 11:55:00,81.55,81.57,81.52,81.56,5017.0,71.2088,71.2263,71.1827,71.2176,5017.0
2019-06-19 12:00:00,81.56,81.64,81.56,81.64,4466.0,71.2176,71.2874,71.2176,71.2874,4466.0
2019-06-19 12:05:00,81.63,81.63,81.55,81.56,8123.0,71.2787,71.2787,71.2088,71.2176,8123.0
2019-06-19 12:10:00,81.56,81.57,81.48,81.49,11260.0,71.2176,71.2263,71.1477,71.1565,11260.0
2019-06-19 12:15:00,81.48,81.55,81.47,81.52,10084.0,71.1477,71.2088,71.139,71.1827,10084.0
2019-06-19 12:20:00,81.52,81.57,81.51,81.56,5465.0,71.1827,71.2263,71.1739,71.2176,5465.0
2019-06-19 12:25:00,81.56,81.65,81.54,81.64,14242.0,71.2176,71.2962,71.2001,71.2874,14242.0
2019-06-19 12:30:00,81.65,81.65,81.57,81.58,8362.0,71.2962,71.2962,71.2263,71.235,8362.0
2019-06-19 12:35:00,81.59,81.6,81.56,81.59,2819.0,71.2438,71.2525,71.2176,71.2438,2819.0
2019-06-19 12:40:00,81.59,81.59,81.46,81.47,11513.0,71.2438,71.2438,71.1303,71.139,11513.0
2019-06-19 12:45:00,81.47,81.48,81.44,81.45,7823.0,71.139,71.1477,71.1128,71.1215,7823.0
2019-06-19 12:50:00,81.46,81.53,81.44,81.52,4613.0,71.1303,71.1914,71.1128,71.1827,4613.0
2019-06-19 12:55:00,81.53,81.54,81.51,81.53,3050.0,71.1914,71.2001,71.1739,71.1914,3050.0
2019-06-19 13:00:00,81.54,81.63,81.54,81.59,6380.0,71.2001,71.2787,71.2001,71.2438,6380.0
2019-06-19 13:05:00,81.57,81.6,81.52,81.57,5100.0,71.2263,71.2525,71.1827,71.2263,5100.0
2019-06-19 13:10:00,81.58,81.58,81.5,81.52,5606.0,71.235,71.235,71.1652,71.1827,5606.0
2019-06-19 13:15:00,81.51,81.51,81.44,81.44,6478.0,71.1739,71.1739,71.1128,71.1128,6478.0
2019-06-19 13:20:00,81.43,81.43,81.39,81.4,7057.0,71.1041,71.1041,71.0691,71.0779,7057.0
2019-06-19 13:25:00,81.41,81.41,81.35,81.36,6519.0,71.0866,71.0866,71.0342,71.0429,6519.0
2019-06-19 13:30:00,81.36,81.53,81.35,81.53,7069.0,71.0429,71.1914,71.0342,71.1914,7069.0
2019-06-19 13:35:00,81.51,81.57,81.5,81.57,5728.0,71.1739,71.2263,71.1652,71.2263,5728.0
2019-06-19 13:40:00,81.56,81.56,81.52,81.53,2720.0,71.2176,71.2176,71.1827,71.1914,2720.0
2019-06-19 13:45:00,81.51,81.54,81.49,81.52,4722.0,71.1739,71.2001,71.1565,71.1827,4722.0
2019-06-19 13:50:00,81.52,81.58,81.52,81.58,6950.0,71.1827,71.235,71.1827,71.235,6950.0
2019-06-19 13:55:00,81.55,81.6,81.54,81.59,8890.0,71.2088,71.2525,71.2001,71.2438,8890.0
2019-06-19 14:00:00,81.6,81.65,81.39,81.51,44855.0,71.2525,71.2962,71.0691,71.1739,44855.0
2019-06-19 14:05:00,81.54,81.68,81.54,81.59,5536.0,71.2001,71.3224,71.2001,71.2438,5536.0
2019-06-19 14:10:00,81.56,81.66,81.56,81.62,37253.0,71.2176,71.3049,71.2176,71.27,37253.0
2019-06-19 14:15:00,81.65,81.81,81.63,81.81,33271.0,71.2962,71.4359,71.2787,71.4359,33271.0
2019-06-19 14:20:00,81.8,81.8,81.61,81.62,13109.0,71.4271,71.4271,71.2612,71.27,13109.0
2019-06-19 14:25:00,81.6,81.65,81.53,81.65,13206.0,71.2525,71.2962,71.1914,71.2962,13206.0
2019-06-19 14:30:00,81.65,81.9,81.65,81.81,8100.0,71.2962,71.5145,71.2962,71.4359,8100.0
2019-06-19 14:35:00,81.8,81.82,81.62,81.64,10289.0,71.4271,71.4446,71.27,71.2874,10289.0
2019-06-19 14:40:00,81.62,81.74,81.6,81.68,12211.0,71.27,71.3748,71.2525,71.3224,12211.0
2019-06-19 14:45:00,81.69,81.72,81.63,81.66,4067.0,71.3311,71.3573,71.2787,71.3049,4067.0
2019-06-19 14:50:00,81.66,81.67,81.61,81.67,14212.0,71.3049,71.3136,71.2612,71.3136,14212.0
2019-06-19 14:55:00,81.67,81.67,81.59,81.61,7591.0,71.3136,71.3136,71.2438,71.2612,7591.0
2019-06-19 15:00:00,81.63,81.75,81.6,81.75,8072.0,71.2787,71.3835,71.2525,71.3835,8072.0
2019-06-19 15:05:00,81.75,81.79,81.72,81.76,7171.0,71.3835,71.4184,71.3573,71.3922,7171.0
2019-06-19 15:10:00,81.78,81.88,81.76,81.83,15907.0,71.4097,71.497,71.3922,71.4533,15907.0
2019-06-19 15:15:00,81.84,81.85,81.77,81.83,8461.0,71.4621,71.4708,71.401,71.4533,8461.0
2019-06-19 15:20:00,81.84,81.87,81.74,81.81,13226.0,71.4621,71.4883,71.3748,71.4359,13226.0
2019-06-19 15:25:00,81.8,81.81,81.74,81.76,15898.0,71.4271,71.4359,71.3748,71.3922,15898.0
2019-06-19 15:30:00,81.77,81.96,81.76,81.95,19426.0,71.401,71.5669,71.3922,71.5581,19426.0
2019-06-19 15:35:00,81.93,81.94,81.74,81.74,20187.0,71.5407,71.5494,71.3748,71.3748,20187.0
2019-06-19 15:40:00,81.74,81.98,81.72,81.91,40056.0,71.3748,71.5843,71.3573,71.5232,40056.0
2019-06-19 15:45:00,81.91,81.95,81.8,81.8,42881.0,71.5232,71.5581,71.4271,71.4271,42881.0
2019-06-19 15:50:00,81.79,81.97,81.79,81.88,48450.0,71.4184,71.5756,71.4184,71.497,48450.0
2019-06-19 15:55:00,81.87,81.91,81.72,81.72,123267.0,71.4883,71.5232,71.3573,71.3573,123267.0
2019-06-20 09:30:00,82.05,82.17,81.89,81.9,18916.0,71.6454,71.7502,71.5057,71.5145,18916.0
2019-06-20 09:35:00,81.91,82.19,81.79,82.19,12018.0,71.5232,71.7677,71.4184,71.7677,12018.0
2019-06-20 09:40:00,82.23,82.37,82.15,82.31,12606.0,71.8026,71.9249,71.7328,71.8725,12606.0
2019-06-20 09:45:00,82.29,82.29,82.07,82.25,6535.0,71.855,71.855,71.6629,71.8201,6535.0
2019-06-20 09:50:00,82.2,82.23,82.12,82.16,11372.0,71.7764,71.8026,71.7066,71.7415,11372.0
2019-06-20 09:55:00,82.16,82.16,81.89,81.89,5636.0,71.7415,71.7415,71.5057,71.5057,5636.0
2019-06-20 10:00:00,81.87,81.97,81.82,81.97,9416.0,71.4883,71.5756,71.4446,71.5756,9416.0
2019-06-20 10:05:00,81.96,82.08,81.92,82.07,7331.0,71.5669,71.6716,71.5319,71.6629,7331.0
2019-06-20 10:10:00,82.06,82.18,82.01,82.14,8618.0,71.6542,71.759,71.6105,71.724,8618.0
2019-06-20 10:15:00,82.17,82.18,82.04,82.09,8953.0,71.7502,71.759,71.6367,71.6804,8953.0
2019-06-20 10:20:00,82.08,82.21,82.04,82.21,5618.0,71.6716,71.7852,71.6367,71.7852,5618.0
2019-06-20 10:25:00,82.22,82.24,82.12,82.14,24510.0,71.7939,71.8114,71.7066,71.724,24510.0
2019-06-20 10:30:00,82.14,82.16,82.02,82.02,7826.0,71.724,71.7415,71.6192,71.6192,7826.0
2019-06-20 10:35:00,82.04,82.05,81.99,82.02,7255.0,71.6367,71.6454,71.5931,71.6192,7255.0
2019-06-20 10:40:00,82.01,82.11,82.01,82.11,8350.0,71.6105,71.6978,71.6105,71.6978,8350.0
2019-06-20 10:45:00,82.11,82.15,82.03,82.03,8691.0,71.6978,71.7328,71.628,71.628,8691.0
2019-06-20 10:50:00,82.05,82.22,82.04,82.16,21726.0,71.6454,71.7939,71.6367,71.7415,21726.0
2019-06-20 10:55:00,82.16,82.19,81.98,82.01,38329.0,71.7415,71.7677,71.5843,71.6105,38329.0
2019-06-20 11:00:00,82.02,82.06,81.92,81.93,23541.0,71.6192,71.6542,71.5319,71.5407,23541.0
2019-06-20 11:05:00,81.91,81.97,81.89,81.91,9231.0,71.5232,71.5756,71.5057,71.5232,9231.0
2019-06-20 11:10:00,81.92,81.93,81.86,81.87,8894.0,71.5319,71.5407,71.4795,71.4883,8894.0
2019-06-20 11:15:00,81.85,81.94,81.85,81.91,13260.0,71.4708,71.5494,71.4708,71.5232,13260.0
2019-06-20 11:20:00,81.89,81.95,81.87,81.91,12876.0,71.5057,71.5581,71.4883,71.5232,12876.0
2019-06-20 11:25:00,81.9,81.95,81.82,81.84,20820.0,71.5145,71.5581,71.4446,71.4621,20820.0
2019-06-20 11:30:00,81.86,81.89,81.8,81.84,6330.0,71.4795,71.5057,71.4271,71.4621,6330.0
2019-06-20 11:35:00,81.84,81.87,81.81,81.87,9120.0,71.4621,71.4883,71.4359,71.4883,9120.0
2019-06-20 11:40:00,81.86,81.89,81.78,81.83,9174.0,71.4795,71.5057,71.4097,71.4533,9174.0
2019-06-20 11:45:00,81.84,81.9,81.84,81.9,2489.0,71.4621,71.5145,71.4621,71.5145,2489.0
2019-06-20 11:50:00,81.9,81.95,81.88,81.93,6294.0,71.5145,71.5581,71.497,71.5407,6294.0
2019-06-20 11:55:00,81.93,81.99,81.9,81.94,6651.0,71.5407,71.5931,71.5145,71.5494,6651.0
2019-06-20 12:00:00,81.92,81.95,81.87,81.88,6195.0,71.5319,71.5581,71.4883,71.497,6195.0
2019-06-20 12:05:00,81.86,81.89,81.64,81.65,12122.0,71.4795,71.5057,71.2874,71.2962,12122.0
2019-06-20 12:10:00,81.65,81.68,81.62,81.64,26547.0,71.2962,71.3224,71.27,71.2874,26547.0
2019-06-20 12:15:00,81.65,81.66,81.31,81.36,96526.0,71.2962,71.3049,70.9993,71.0429,96526.0
2019-06-20 12:20:00,81.34,81.51,81.29,81.51,9120.0,71.0255,71.1739,70.9818,71.1739,9120.0
2019-06-20 12:25:00,81.5,81.52,81.47,81.51,10618.0,71.1652,71.1827,71.139,71.1739,10618.0
2019-06-20 12:30:00,81.5,81.54,81.47,81.48,7359.0,71.1652,71.2001,71.139,71.1477,7359.0
2019-06-20 12:35:00,81.48,81.49,81.43,81.47,8282.0,71.1477,71.1565,71.1041,71.139,8282.0
2019-06-20 12:40:00,81.46,81.49,81.39,81.47,11555.0,71.1303,71.1565,71.0691,71.139,11555.0
2019-06-20 12:45:00,81.46,81.48,81.42,81.48,8321.0,71.1303,71.1477,71.0953,71.1477,8321.0
2019-06-20 12:50:00,81.49,81.5,81.44,81.46,8202.0,71.1565,71.1652,71.1128,71.1303,8202.0
2019-06-20 12:55:00,81.46,81.52,81.44,81.48,14924.0,71.1303,71.1827,71.1128,71.1477,14924.0
2019-06-20 13:00:00,81.48,81.49,81.44,81.45,6511.0,71.1477,71.1565,71.1128,71.1215,6511.0
2019-06-20 13:05:00,81.44,81.45,81.4,81.43,15390.0,71.1128,71.1215,71.0779,71.1041,15390.0
2019-06-20 13:10:00,81.44,81.5,81.43,81.5,7400.0,71.1128,71.1652,71.1041,71.1652,7400.0
2019-06-20 13:15:00,81.5,81.58,81.5,81.58,9077.0,71.1652,71.235,71.1652,71.235,9077.0
2019-06-20 13:20:00,81.58,81.63,81.55,81.61,8439.0,71.235,71.2787,71.2088,71.2612,8439.0
2019-06-20 13:25:00,81.61,81.61,81.55,81.58,7356.0,71.2612,71.2612,71.2088,71.235,7356.0
2019-06-20 13:30:00,81.58,81.6,81.55,81.56,7298.0,71.235,71.2525,71.2088,71.2176,7298.0
2019-06-20 13:35:00,81.56,81.58,81.54,81.57,9458.0,71.2176,71.235,71.2001,71.2263,9458.0
2019-06-20 13:40:00,81.57,81.61,81.55,81.55,7012.0,71.2263,71.2612,71.2088,71.2088,7012.0
2019-06-20 13:45:00,81.55,81.55,81.51,81.54,7375.0,71.2088,71.2088,71.1739,71.2001,7375.0
2019-06-20 13:50:00,81.54,81.54,81.47,81.48,12999.0,71.2001,71.2001,71.139,71.1477,12999.0
2019-06-20 13:55:00,81.47,81.64,81.46,81.62,32473.0,71.139,71.2874,71.1303,71.27,32473.0
2019-06-20 14:00:00,81.62,81.67,81.62,81.67,14969.0,71.27,71.3136,71.27,71.3136,14969.0
2019-06-20 14:05:00,81.67,81.7,81.62,81.63,12895.0,71.3136,71.3398,71.27,71.2787,12895.0
2019-06-20 14:10:00,81.63,81.64,81.57,81.57,18993.0,71.2787,71.2874,71.2263,71.2263,18993.0
2019-06-20 14:15:00,81.57,81.67,81.56,81.62,11175.0,71.2263,71.3136,71.2176,71.27,11175.0
2019-06-20 14:20:00,81.62,81.64,81.56,81.62,14647.0,71.27,71.2874,71.2176,71.27,14647.0
2019-06-20 14:25:00,81.63,81.63,81.53,81.56,12206.0,71.2787,71.2787,71.1914,71.2176,12206.0
2019-06-20 14:30:00,81.56,81.73,81.54,81.69,13285.0,71.2176,71.366,71.2001,71.3311,13285.0
2019-06-20 14:35:00,81.69,81.71,81.65,81.67,22864.0,71.3311,71.3486,71.2962,71.3136,22864.0
2019-06-20 14:40:00,81.69,81.77,81.68,81.76,21074.0,71.3311,71.401,71.3224,71.3922,21074.0
2019-06-20 14:45:00,81.75,81.84,81.74,81.82,12030.0,71.3835,71.4621,71.3748,71.4446,12030.0
2019-06-20 14:50:00,81.83,81.88,81.79,81.88,14423.0,71.4533,71.497,71.4184,71.497,14423.0
2019-06-20 14:55:00,81.87,81.97,81.87,81.93,12343.0,71.4883,71.5756,71.4883,71.5407,12343.0
2019-06-20 15:00:00,81.93,81.95,81.91,81.91,11849.0,71.5407,71.5581,71.5232,71.5232,11849.0
2019-06-20 15:05:00,81.9,81.97,81.85,81.97,16303.0,71.5145,71.5756,71.4708,71.5756,16303.0
2019-06-20 15:10:00,81.98,82.06,81.97,82.04,13898.0,71.5843,71.6542,71.5756,71.6367,13898.0
2019-06-20 15:15:00,82.05,82.06,82.01,82.04,40797.0,71.6454,71.6542,71.6105,71.6367,40797.0
2019-06-20 15:20:00,82.04,82.11,82.03,82.09,15635.0,71.6367,71.6978,71.628,71.6804,15635.0
2019-06-20 15:25:00,82.08,82.13,82.08,82.11,22385.0,71.6716,71.7153,71.6716,71.6978,22385.0
2019-06-20 15:30:00,82.11,82.12,82.03,82.04,21299.0,71.6978,71.7066,71.628,71.6367,21299.0
2019-06-20 15:35:00,82.04,82.05,81.98,81.98,13567.0,71.6367,71.6454,71.5843,71.5843,13567.0
2019-06-20 15:40:00,81.99,82.12,81.98,82.12,38700.0,71.5931,71.7066,71.5843,71.7066,38700.0
2019-06-20 15:45:00,82.13,82.14,82.04,82.05,39883.0,71.7153,71.724,71.6367,71.6454,39883.0
2019-06-20 15:50:00,82.05,82.05,81.92,82.04,69156.0,71.6454,71.6454,71.5319,71.6367,69156.0
2019-06-20 15:55:00,82.04,82.09,81.87,81.88,211054.0,71.6367,71.6804,71.4883,71.497,211054.0
2019-06-21 09:30:00,82.0,82.01,81.68,81.69,405317.0,71.6018,71.6105,71.3224,71.3311,405317.0
2019-06-21 09:35:00,81.66,81.8,81.57,81.8,5475.0,71.3049,71.4271,71.2263,71.4271,5475.0
2019-06-21 09:40:00,81.78,82.09,81.78,82.05,8563.0,71.4097,71.6804,71.4097,71.6454,8563.0
2019-06-21 09:45:00,82.07,82.16,81.89,81.89,7467.0,71.6629,71.7415,71.5057,71.5057,7467.0
2019-06-21 09:50:00,81.89,81.98,81.87,81.89,3298.0,71.5057,71.5843,71.4883,71.5057,3298.0
2019-06-21 09:55:00,81.95,81.99,81.83,81.86,5436.0,71.5581,71.5931,71.4533,71.4795,5436.0
2019-06-21 10:00:00,81.89,81.99,81.79,81.96,8303.0,71.5057,71.5931,71.4184,71.5669,8303.0
2019-06-21 10:05:00,81.99,82.16,81.99,82.16,10050.0,71.5931,71.7415,71.5931,71.7415,10050.0
2019-06-21 10:10:00,82.17,82.18,82.0,82.08,7548.0,71.7502,71.759,71.6018,71.6716,7548.0
2019-06-21 10:15:00,82.1,82.16,82.02,82.14,6336.0,71.6891,71.7415,71.6192,71.724,6336.0
2019-06-21 10:20:00,82.16,82.18,81.99,82.12,12370.0,71.7415,71.759,71.5931,71.7066,12370.0
2019-06-21 10:25:00,82.13,82.25,82.08,82.21,10291.0,71.7153,71.8201,71.6716,71.7852,10291.0
2019-06-21 10:30:00,82.21,82.22,82.12,82.17,35079.0,71.7852,71.7939,71.7066,71.7502,35079.0
2019-06-21 10:35:00,82.14,82.15,82.05,82.06,2517.0,71.724,71.7328,71.6454,71.6542,2517.0
2019-06-21 10:40:00,82.09,82.17,82.07,82.11,7997.0,71.6804,71.7502,71.6629,71.6978,7997.0
2019-06-21 10:45:00,82.11,82.14,82.03,82.06,6258.0,71.6978,71.724,71.628,71.6542,6258.0
2019-06-21 10:50:00,82.06,82.08,81.98,81.99,19723.0,71.6542,71.6716,71.5843,71.5931,19723.0
2019-06-21 10:55:00,81.98,82.07,81.89,81.91,93233.0,71.5843,71.6629,71.5057,71.5232,93233.0
2019-06-21 11:00:00,81.92,82.06,81.82,82.05,50629.0,71.5319,71.6542,71.4446,71.6454,50629.0
2019-06-21 11:05:00,82.03,82.28,82.0,82.26,77170.0,71.628,71.8463,71.6018,71.8288,77170.0
2019-06-21 11:10:00,82.25,82.31,82.21,82.3,24257.0,71.8201,71.8725,71.7852,71.8637,24257.0
2019-06-21 11:15:00,82.31,82.34,82.28,82.34,24443.0,71.8725,71.8987,71.8463,71.8987,24443.0
2019-06-21 11:20:00,82.34,82.4,82.28,82.28,10330.0,71.8987,71.9511,71.8463,71.8463,10330.0
2019-06-21 11:25:00,82.26,82.26,82.12,82.12,9700.0,71.8288,71.8288,71.7066,71.7066,9700.0
2019-06-21 11:30:00,82.12,82.19,82.11,82.14,20979.0,71.7066,71.7677,71.6978,71.724,20979.0
2019-06-21 11:35:00,82.16,82.21,82.1,82.14,10812.0,71.7415,71.7852,71.6891,71.724,10812.0
2019-06-21 11:40:00,82.15,82.15,82.09,82.09,9784.0,71.7328,71.7328,71.6804,71.6804,9784.0
2019-06-21 11:45:00,82.08,82.09,81.99,82.01,7208.0,71.6716,71.6804,71.5931,71.6105,7208.0
2019-06-21 11:50:00,82.01,82.02,81.93,81.94,6237.0,71.6105,71.6192,71.5407,71.5494,6237.0
2019-06-21 11:55:00,81.93,82.05,81.91,82.04,11907.0,71.5407,71.6454,71.5232,71.6367,11907.0
2019-06-21 12:00:00,82.02,82.04,81.96,82.02,7422.0,71.6192,71.6367,71.5669,71.6192,7422.0
2019-06-21 12:05:00,82.04,82.04,81.96,81.97,5332.0,71.6367,71.6367,71.5669,71.5756,5332.0
2019-06-21 12:10:00,81.96,81.96,81.83,81.86,10205.0,71.5669,71.5669,71.4533,71.4795,10205.0
2019-06-21 12:15:00,81.87,81.92,81.75,81.76,11331.0,71.4883,71.5319,71.3835,71.3922,11331.0
2019-06-21 12:20:00,81.76,81.85,81.76,81.79,11535.0,71.3922,71.4708,71.3922,71.4184,11535.0
2019-06-21 12:25:00,81.78,81.8,81.75,81.78,11009.0,71.4097,71.4271,71.3835,71.4097,11009.0
2019-06-21 12:30:00,81.77,81.81,81.76,81.78,14614.0,71.401,71.4359,71.3922,71.4097,14614.0
2019-06-21 12:35:00,81.78,81.79,81.74,81.75,19575.0,71.4097,71.4184,71.3748,71.3835,19575.0
2019-06-21 12:40:00,81.74,81.75,81.64,81.65,13436.0,71.3748,71.3835,71.2874,71.2962,13436.0
2019-06-21 12:45:00,81.65,81.66,81.55,81.56,16632.0,71.2962,71.3049,71.2088,71.2176,16632.0
2019-06-21 12:50:00,81.57,81.58,81.48,81.48,17976.0,71.2263,71.235,71.1477,71.1477,17976.0
2019-06-21 12:55:00,81.48,81.52,81.42,81.43,16454.0,71.1477,71.1827,71.0953,71.1041,16454.0
2019-06-21 13:00:00,81.43,81.46,81.35,81.39,16302.0,71.1041,71.1303,71.0342,71.0691,16302.0
2019-06-21 13:05:00,81.39,81.41,81.37,81.38,10108.0,71.0691,71.0866,71.0517,71.0604,10108.0
2019-06-21 13:10:00,81.37,81.46,81.34,81.41,10130.0,71.0517,71.1303,71.0255,71.0866,10130.0
2019-06-21 13:15:00,81.42,81.46,81.4,81.43,6644.0,71.0953,71.1303,71.0779,71.1041,6644.0
2019-06-21 13:20:00,81.41,81.41,81.23,81.23,10730.0,71.0866,71.0866,70.9294,70.9294,10730.0
2019-06-21 13:25:00,81.23,81.31,81.23,81.31,10632.0,70.9294,70.9993,70.9294,70.9993,10632.0
2019-06-21 13:30:00,81.31,81.34,81.28,81.29,12476.0,70.9993,71.0255,70.9731,70.9818,12476.0
2019-06-21 13:35:00,81.3,81.3,81.21,81.24,11501.0,70.9905,70.9905,70.912,70.9382,11501.0
2019-06-21 13:40:00,81.23,81.24,81.15,81.17,14289.0,70.9294,70.9382,70.8596,70.877,14289.0
2019-06-21 13:45:00,81.16,81.16,81.12,81.16,14751.0,70.8683,70.8683,70.8334,70.8683,14751.0
2019-06-21 13:50:00,81.15,81.15,81.06,81.1,14387.0,70.8596,70.8596,70.781,70.8159,14387.0
2019-06-21 13:55:00,81.1,81.15,81.08,81.14,6657.0,70.8159,70.8596,70.7984,70.8508,6657.0
2019-06-21 14:00:00,81.14,81.19,81.13,81.17,11840.0,70.8508,70.8945,70.8421,70.877,11840.0
2019-06-21 14:05:00,81.18,81.18,81.09,81.1,8502.0,70.8858,70.8858,70.8072,70.8159,8502.0
2019-06-21 14:10:00,81.09,81.11,81.01,81.02,12230.0,70.8072,70.8246,70.7373,70.7461,12230.0
2019-06-21 14:15:00,81.02,81.04,80.94,80.95,28067.0,70.7461,70.7635,70.6762,70.6849,28067.0
2019-06-21 14:20:00,80.95,80.97,80.9,80.91,12105.0,70.6849,70.7024,70.6413,70.65,12105.0
2019-06-21 14:25:00,80.92,80.97,80.88,80.95,15960.0,70.6587,70.7024,70.6238,70.6849,15960.0
2019-06-21 14:30:00,80.97,80.99,80.94,80.97,7803.0,70.7024,70.7199,70.6762,70.7024,7803.0
2019-06-21 14:35:00,80.97,80.98,80.91,80.93,9948.0,70.7024,70.7111,70.65,70.6675,9948.0
2019-06-21 14:40:00,80.91,80.97,80.91,80.95,8036.0,70.65,70.7024,70.65,70.6849,8036.0
2019-06-21 14:45:00,80.94,81.05,80.94,81.05,18479.0,70.6762,70.7723,70.6762,70.7723,18479.0
2019-06-21 14:50:00,81.05,81.05,80.99,81.03,13899.0,70.7723,70.7723,70.7199,70.7548,13899.0
2019-06-21 14:55:00,81.03,81.08,81.01,81.05,13146.0,70.7548,70.7984,70.7373,70.7723,13146.0
2019-06-21 15:00:00,81.06,81.06,81.01,81.03,7785.0,70.781,70.781,70.7373,70.7548,7785.0
2019-06-21 15:05:00,81.03,81.13,81.02,81.09,13402.0,70.7548,70.8421,70.7461,70.8072,13402.0
2019-06-21 15:10:00,81.09,81.13,81.06,81.08,16310.0,70.8072,70.8421,70.781,70.7984,16310.0
2019-06-21 15:15:00,81.09,81.16,81.08,81.1,35860.0,70.8072,70.8683,70.7984,70.8159,35860.0
2019-06-21 15:20:00,81.1,81.11,81.0,81.0,14164.0,70.8159,70.8246,70.7286,70.7286,14164.0
2019-06-21 15:25:00,81.01,81.06,80.99,81.04,18722.0,70.7373,70.781,70.7199,70.7635,18722.0
2019-06-21 15:30:00,81.05,81.06,80.79,80.9,78896.0,70.7723,70.781,70.5452,70.6413,78896.0
2019-06-21 15:35:00,80.91,80.95,80.89,80.91,45894.0,70.65,70.6849,70.6325,70.65,45894.0
2019-06-21 15:40:00,80.91,80.92,80.78,80.81,67438.0,70.65,70.6587,70.5365,70.5627,67438.0
2019-06-21 15:45:00,80.81,80.84,80.71,80.77,61149.0,70.5627,70.5889,70.4754,70.5278,61149.0
2019-06-21 15:50:00,80.76,80.77,80.39,80.45,190279.0,70.519,70.5278,70.1959,70.2483,190279.0
2019-06-21 15:55:00,80.45,80.45,80.12,80.15,653925.0,70.2483,70.2483,69.9602,69.9864,653925.0
2019-06-24 09:30:00,80.55,80.67,80.3,80.6,28174.0,70.3357,70.4404,70.1174,70.3793,28174.0
2019-06-24 09:35:00,80.55,80.73,80.52,80.72,5665.0,70.3357,70.4928,70.3095,70.4841,5665.0
2019-06-24 09:40:00,80.74,80.88,80.71,80.86,6971.0,70.5016,70.6238,70.4754,70.6063,6971.0
2019-06-24 09:45:00,80.81,80.94,80.79,80.86,5039.0,70.5627,70.6762,70.5452,70.6063,5039.0
2019-06-24 09:50:00,80.87,80.87,80.69,80.77,22174.0,70.6151,70.6151,70.4579,70.5278,22174.0
2019-06-24 09:55:00,80.78,80.99,80.7,80.73,14393.0,70.5365,70.7199,70.4666,70.4928,14393.0
2019-06-24 10:00:00,80.68,80.77,80.64,80.77,7752.0,70.4492,70.5278,70.4142,70.5278,7752.0
2019-06-24 10:05:00,80.76,80.89,80.75,80.89,7059.0,70.519,70.6325,70.5103,70.6325,7059.0
2019-06-24 10:10:00,80.88,80.9,80.83,80.85,7860.0,70.6238,70.6413,70.5801,70.5976,7860.0
2019-06-24 10:15:00,80.85,80.86,80.61,80.79,12347.0,70.5976,70.6063,70.388,70.5452,12347.0
2019-06-24 10:20:00,80.8,80.81,80.72,80.77,6820.0,70.554,70.5627,70.4841,70.5278,6820.0
2019-06-24 10:25:00,80.76,80.81,80.72,80.77,9107.0,70.519,70.5627,70.4841,70.5278,9107.0
2019-06-24 10:30:00,80.77,80.78,80.71,80.75,6282.0,70.5278,70.5365,70.4754,70.5103,6282.0
2019-06-24 10:35:00,80.77,80.87,80.76,80.87,8068.0,70.5278,70.6151,70.519,70.6151,8068.0
2019-06-24 10:40:00,80.87,80.96,80.81,80.96,9862.0,70.6151,70.6937,70.5627,70.6937,9862.0
2019-06-24 10:45:00,80.96,80.97,80.82,80.86,8853.0,70.6937,70.7024,70.5714,70.6063,8853.0
2019-06-24 10:50:00,80.87,80.94,80.84,80.91,5494.0,70.6151,70.6762,70.5889,70.65,5494.0
2019-06-24 10:55:00,80.89,80.89,80.72,80.76,10974.0,70.6325,70.6325,70.4841,70.519,10974.0
2019-06-24 11:00:00,80.78,80.97,80.75,80.89,7960.0,70.5365,70.7024,70.5103,70.6325,7960.0
2019-06-24 11:05:00,80.89,80.96,80.87,80.89,7833.0,70.6325,70.6937,70.6151,70.6325,7833.0
2019-06-24 11:10:00,80.89,80.9,80.79,80.81,11331.0,70.6325,70.6413,70.5452,70.5627,11331.0
2019-06-24 11:15:00,80.83,80.87,80.73,80.73,9824.0,70.5801,70.6151,70.4928,70.4928,9824.0
2019-06-24 11:20:00,80.75,80.78,80.67,80.71,7252.0,70.5103,70.5365,70.4404,70.4754,7252.0
2019-06-24 11:25:00,80.71,80.83,80.71,80.77,6914.0,70.4754,70.5801,70.4754,70.5278,6914.0
2019-06-24 11:30:00,80.76,80.79,80.73,80.77,16605.0,70.519,70.5452,70.4928,70.5278,16605.0
2019-06-24 11:35:00,80.8,80.85,80.79,80.85,3360.0,70.554,70.5976,70.5452,70.5976,3360.0
2019-06-24 11:40:00,80.85,80.86,80.73,80.74,5887.0,70.5976,70.6063,70.4928,70.5016,5887.0
2019-06-24 11:45:00,80.73,80.75,80.68,80.73,6998.0,70.4928,70.5103,70.4492,70.4928,6998.0
2019-06-24 11:50:00,80.74,80.74,80.7,80.72,6451.0,70.5016,70.5016,70.4666,70.4841,6451.0
2019-06-24 11:55:00,80.72,80.77,80.71,80.72,7333.0,70.4841,70.5278,70.4754,70.4841,7333.0
2019-06-24 12:00:00,80.74,80.88,80.73,80.87,13890.0,70.5016,70.6238,70.4928,70.6151,13890.0
2019-06-24 12:05:00,80.87,80.87,80.74,80.74,18896.0,70.6151,70.6151,70.5016,70.5016,18896.0
2019-06-24 12:10:00,80.74,80.81,80.72,80.81,6462.0,70.5016,70.5627,70.4841,70.5627,6462.0
2019-06-24 12:15:00,80.81,80.88,80.79,80.84,7201.0,70.5627,70.6238,70.5452,70.5889,7201.0
2019-06-24 12:20:00,80.85,80.91,80.84,80.9,8677.0,70.5976,70.65,70.5889,70.6413,8677.0
2019-06-24 12:25:00,80.89,80.91,80.85,80.85,7470.0,70.6325,70.65,70.5976,70.5976,7470.0
2019-06-24 12:30:00,80.86,80.93,80.86,80.92,6550.0,70.6063,70.6675,70.6063,70.6587,6550.0
2019-06-24 12:35:00,80.91,80.92,80.88,80.88,4828.0,70.65,70.6587,70.6238,70.6238,4828.0
2019-06-24 12:40:00,80.87,80.87,80.78,80.81,7158.0,70.6151,70.6151,70.5365,70.5627,7158.0
2019-06-24 12:45:00,80.84,80.84,80.77,80.8,3810.0,70.5889,70.5889,70.5278,70.554,3810.0
2019-06-24 12:50:00,80.8,80.85,80.79,80.81,3730.0,70.554,70.5976,70.5452,70.5627,3730.0
2019-06-24 12:55:00,80.81,80.85,80.8,80.82,5718.0,70.5627,70.5976,70.554,70.5714,5718.0
2019-06-24 13:00:00,80.82,80.88,80.82,80.84,8201.0,70.5714,70.6238,70.5714,70.5889,8201.0
2019-06-24 13:05:00,80.84,80.86,80.82,80.84,6134.0,70.5889,70.6063,70.5714,70.5889,6134.0
2019-06-24 13:10:00,80.84,80.86,80.82,80.82,7687.0,70.5889,70.6063,70.5714,70.5714,7687.0
2019-06-24 13:15:00,80.82,80.88,80.82,80.86,4921.0,70.5714,70.6238,70.5714,70.6063,4921.0
2019-06-24 13:20:00,80.86,80.93,80.86,80.89,6965.0,70.6063,70.6675,70.6063,70.6325,6965.0
2019-06-24 13:25:00,80.88,80.88,80.82,80.82,3828.0,70.6238,70.6238,70.5714,70.5714,3828.0
2019-06-24 13:30:00,80.82,80.9,80.82,80.9,4145.0,70.5714,70.6413,70.5714,70.6413,4145.0
2019-06-24 13:35:00,80.9,80.94,80.89,80.91,7983.0,70.6413,70.6762,70.6325,70.65,7983.0
2019-06-24 13:40:00,80.92,80.97,80.92,80.94,7265.0,70.6587,70.7024,70.6587,70.6762,7265.0
2019-06-24 13:45:00,80.94,80.94,80.84,80.85,5699.0,70.6762,70.6762,70.5889,70.5976,5699.0
2019-06-24 13:50:00,80.84,80.84,80.8,80.84,4087.0,70.5889,70.5889,70.554,70.5889,4087.0
2019-06-24 13:55:00,80.83,80.91,80.82,80.87,7175.0,70.5801,70.65,70.5714,70.6151,7175.0
2019-06-24 14:00:00,80.87,80.91,80.84,80.9,3856.0,70.6151,70.65,70.5889,70.6413,3856.0
2019-06-24 14:05:00,80.9,80.91,80.86,80.87,8209.0,70.6413,70.65,70.6063,70.6151,8209.0
2019-06-24 14:10:00,80.86,80.88,80.82,80.86,6463.0,70.6063,70.6238,70.5714,70.6063,6463.0
2019-06-24 14:15:00,80.87,80.88,80.81,80.81,5891.0,70.6151,70.6238,70.5627,70.5627,5891.0
2019-06-24 14:20:00,80.81,80.84,80.79,80.81,4957.0,70.5627,70.5889,70.5452,70.5627,4957.0
2019-06-24 14:25:00,80.82,80.82,80.73,80.78,8925.0,70.5714,70.5714,70.4928,70.5365,8925.0
2019-06-24 14:30:00,80.77,80.81,80.77,80.8,4098.0,70.5278,70.5627,70.5278,70.554,4098.0
2019-06-24 14:35:00,80.79,80.81,80.76,80.81,27378.0,70.5452,70.5627,70.519,70.5627,27378.0
2019-06-24 14:40:00,80.8,80.86,80.71,80.71,11866.0,70.554,70.6063,70.4754,70.4754,11866.0
2019-06-24 14:45:00,80.71,80.76,80.68,80.75,7252.0,70.4754,70.519,70.4492,70.5103,7252.0
2019-06-24 14:50:00,80.76,80.82,80.76,80.82,3507.0,70.519,70.5714,70.519,70.5714,3507.0
2019-06-24 14:55:00,80.83,80.87,80.81,80.86,5008.0,70.5801,70.6151,70.5627,70.6063,5008.0
2019-06-24 15:00:00,80.86,80.87,80.81,80.83,4502.0,70.6063,70.6151,70.5627,70.5801,4502.0
2019-06-24 15:05:00,80.84,80.87,80.73,80.73,5862.0,70.5889,70.6151,70.4928,70.4928,5862.0
2019-06-24 15:10:00,80.74,80.83,80.71,80.82,6435.0,70.5016,70.5801,70.4754,70.5714,6435.0
2019-06-24 15:15:00,80.81,80.81,80.77,80.79,5375.0,70.5627,70.5627,70.5278,70.5452,5375.0
2019-06-24 15:20:00,80.78,80.88,80.78,80.86,7074.0,70.5365,70.6238,70.5365,70.6063,7074.0
2019-06-24 15:25:00,80.86,80.89,80.81,80.82,14662.0,70.6063,70.6325,70.5627,70.5714,14662.0
2019-06-24 15:30:00,80.82,80.83,80.73,80.75,15711.0,70.5714,70.5801,70.4928,70.5103,15711.0
2019-06-24 15:35:00,80.74,80.74,80.62,80.65,25163.0,70.5016,70.5016,70.3968,70.423,25163.0
2019-06-24 15:40:00,80.66,80.66,80.6,80.61,18225.0,70.4317,70.4317,70.3793,70.388,18225.0
2019-06-24 15:45:00,80.6,80.61,80.54,80.55,34359.0,70.3793,70.388,70.3269,70.3357,34359.0
2019-06-24 15:50:00,80.53,80.55,80.41,80.42,53849.0,70.3182,70.3357,70.2134,70.2221,53849.0
2019-06-24 15:55:00,80.41,80.45,80.31,80.37,239854.0,70.2134,70.2483,70.1261,70.1785,239854.0
2019-06-25 09:30:00,80.38,80.38,79.9,79.9,34066.0,70.1872,70.1872,69.7681,69.7681,34066.0
2019-06-25 09:35:00,79.87,79.97,79.81,79.89,17014.0,69.7419,69.8292,69.6895,69.7593,17014.0
2019-06-25 09:40:00,79.9,80.06,79.89,80.01,24921.0,69.7681,69.9078,69.7593,69.8641,24921.0
2019-06-25 09:45:00,80.0,80.06,79.91,80.06,15946.0,69.8554,69.9078,69.7768,69.9078,15946.0
2019-06-25 09:50:00,80.01,80.09,79.95,80.05,25012.0,69.8641,69.934,69.8117,69.8991,25012.0
2019-06-25 09:55:00,80.09,80.33,80.09,80.31,25748.0,69.934,70.1436,69.934,70.1261,25748.0
2019-06-25 10:00:00,80.34,80.53,80.33,80.48,10198.0,70.1523,70.3182,70.1436,70.2745,10198.0
2019-06-25 10:05:00,80.49,80.57,80.43,80.46,7156.0,70.2833,70.3531,70.2309,70.2571,7156.0
2019-06-25 10:10:00,80.47,80.47,80.28,80.43,11483.0,70.2658,70.2658,70.0999,70.2309,11483.0
2019-06-25 10:15:00,80.42,80.42,80.19,80.2,5150.0,70.2221,70.2221,70.0213,70.03,5150.0
2019-06-25 10:20:00,80.18,80.29,80.15,80.24,7269.0,70.0126,70.1086,69.9864,70.065,7269.0
2019-06-25 10:25:00,80.25,80.42,80.25,80.35,8850.0,70.0737,70.2221,70.0737,70.161,8850.0
2019-06-25 10:30:00,80.35,80.45,80.3,80.32,13761.0,70.161,70.2483,70.1174,70.1348,13761.0
2019-06-25 10:35:00,80.29,80.33,80.13,80.13,6057.0,70.1086,70.1436,69.9689,69.9689,6057.0
2019-06-25 10:40:00,80.14,80.24,80.13,80.21,5902.0,69.9776,70.065,69.9689,70.0388,5902.0
2019-06-25 10:45:00,80.22,80.25,80.1,80.13,7007.0,70.0475,70.0737,69.9427,69.9689,7007.0
2019-06-25 10:50:00,80.11,80.22,80.1,80.1,8557.0,69.9515,70.0475,69.9427,69.9427,8557.0
2019-06-25 10:55:00,80.1,80.1,79.92,80.0,21124.0,69.9427,69.9427,69.7855,69.8554,21124.0
2019-06-25 11:00:00,80.0,80.0,79.85,79.92,15646.0,69.8554,69.8554,69.7244,69.7855,15646.0
2019-06-25 11:05:00,79.93,80.04,79.9,80.04,24407.0,69.7943,69.8903,69.7681,69.8903,24407.0
2019-06-25 11:10:00,80.06,80.11,80.0,80.11,14243.0,69.9078,69.9515,69.8554,69.9515,14243.0
2019-06-25 11:15:00,80.11,80.25,80.11,80.25,7512.0,69.9515,70.0737,69.9515,70.0737,7512.0
2019-06-25 11:20:00,80.25,80.31,80.23,80.3,14950.0,70.0737,70.1261,70.0562,70.1174,14950.0
2019-06-25 11:25:00,80.3,80.35,80.25,80.3,23690.0,70.1174,70.161,70.0737,70.1174,23690.0
2019-06-25 11:30:00,80.3,80.3,80.24,80.27,12105.0,70.1174,70.1174,70.065,70.0912,12105.0
2019-06-25 11:35:00,80.3,80.32,80.26,80.29,12985.0,70.1174,70.1348,70.0824,70.1086,12985.0
2019-06-25 11:40:00,80.3,80.35,80.25,80.3,44901.0,70.1174,70.161,70.0737,70.1174,44901.0
2019-06-25 11:45:00,80.3,80.3,80.24,80.29,16027.0,70.1174,70.1174,70.065,70.1086,16027.0
2019-06-25 11:50:00,80.31,80.32,80.22,80.28,9576.0,70.1261,70.1348,70.0475,70.0999,9576.0
2019-06-25 11:55:00,80.28,80.31,80.26,80.28,14807.0,70.0999,70.1261,70.0824,70.0999,14807.0
2019-06-25 12:00:00,80.29,80.29,80.11,80.19,14784.0,70.1086,70.1086,69.9515,70.0213,14784.0
2019-06-25 12:05:00,80.21,80.27,80.21,80.22,11112.0,70.0388,70.0912,70.0388,70.0475,11112.0
2019-06-25 12:10:00,80.23,80.25,80.2,80.22,23535.0,70.0562,70.0737,70.03,70.0475,23535.0
2019-06-25 12:15:00,80.23,80.23,80.13,80.14,5766.0,70.0562,70.0562,69.9689,69.9776,5766.0
2019-06-25 12:20:00,80.13,80.14,80.03,80.04,10837.0,69.9689,69.9776,69.8816,69.8903,10837.0
2019-06-25 12:25:00,80.03,80.08,80.0,80.02,17284.0,69.8816,69.9253,69.8554,69.8729,17284.0
2019-06-25 12:30:00,80.03,80.11,80.03,80.06,14919.0,69.8816,69.9515,69.8816,69.9078,14919.0
2019-06-25 12:35:00,80.06,80.09,79.97,80.04,33524.0,69.9078,69.934,69.8292,69.8903,33524.0
2019-06-25 12:40:00,80.03,80.04,79.97,80.03,8051.0,69.8816,69.8903,69.8292,69.8816,8051.0
2019-06-25 12:45:00,80.03,80.06,79.98,80.04,14943.0,69.8816,69.9078,69.8379,69.8903,14943.0
2019-06-25 12:50:00,80.05,80.05,79.99,80.02,9066.0,69.8991,69.8991,69.8467,69.8729,9066.0
2019-06-25 12:55:00,80.02,80.04,79.94,79.95,13754.0,69.8729,69.8903,69.803,69.8117,13754.0
2019-06-25 13:00:00,79.95,79.99,79.79,79.99,27845.0,69.8117,69.8467,69.672,69.8467,27845.0
2019-06-25 13:05:00,79.98,79.99,79.91,79.98,7800.0,69.8379,69.8467,69.7768,69.8379,7800.0
2019-06-25 13:10:00,79.98,80.02,79.94,79.97,10891.0,69.8379,69.8729,69.803,69.8292,10891.0
2019-06-25 13:15:00,79.97,79.98,79.86,79.9,11003.0,69.8292,69.8379,69.7332,69.7681,11003.0
2019-06-25 13:20:00,79.92,79.98,79.87,79.89,20512.0,69.7855,69.8379,69.7419,69.7593,20512.0
2019-06-25 13:25:00,79.89,79.93,79.84,79.91,7983.0,69.7593,69.7943,69.7157,69.7768,7983.0
2019-06-25 13:30:00,79.89,79.93,79.86,79.92,12975.0,69.7593,69.7943,69.7332,69.7855,12975.0
2019-06-25 13:35:00,79.92,79.95,79.84,79.87,15217.0,69.7855,69.8117,69.7157,69.7419,15217.0
2019-06-25 13:40:00,79.86,79.86,79.75,79.8,11408.0,69.7332,69.7332,69.6371,69.6808,11408.0
2019-06-25 13:45:00,79.8,79.86,79.76,79.8,18124.0,69.6808,69.7332,69.6458,69.6808,18124.0
2019-06-25 13:50:00,79.78,79.79,79.7,79.73,16671.0,69.6633,69.672,69.5934,69.6196,16671.0
2019-06-25 13:55:00,79.75,79.76,79.71,79.72,22299.0,69.6371,69.6458,69.6022,69.6109,22299.0
2019-06-25 14:00:00,79.72,79.73,79.62,79.62,14005.0,69.6109,69.6196,69.5236,69.5236,14005.0
2019-06-25 14:05:00,79.61,79.76,79.59,79.76,78493.0,69.5149,69.6458,69.4974,69.6458,78493.0
2019-06-25 14:10:00,79.75,79.77,79.7,79.73,18365.0,69.6371,69.6546,69.5934,69.6196,18365.0
2019-06-25 14:15:00,79.73,79.79,79.72,79.75,13750.0,69.6196,69.672,69.6109,69.6371,13750.0
2019-06-25 14:20:00,79.74,79.76,79.66,79.7,16589.0,69.6284,69.6458,69.5585,69.5934,16589.0
2019-06-25 14:25:00,79.69,79.79,79.69,79.79,15556.0,69.5847,69.672,69.5847,69.672,15556.0
2019-06-25 14:30:00,79.79,79.83,79.76,79.76,20610.0,69.672,69.707,69.6458,69.6458,20610.0
2019-06-25 14:35:00,79.76,79.77,79.71,79.74,22000.0,69.6458,69.6546,69.6022,69.6284,22000.0
2019-06-25 14:40:00,79.76,79.8,79.7,79.7,24222.0,69.6458,69.6808,69.5934,69.5934,24222.0
2019-06-25 14:45:00,79.7,79.74,79.65,79.67,20700.0,69.5934,69.6284,69.5498,69.5672,20700.0
2019-06-25 14:50:00,79.67,79.71,79.65,79.7,15392.0,69.5672,69.6022,69.5498,69.5934,15392.0
2019-06-25 14:55:00,79.7,79.76,79.68,79.76,47738.0,69.5934,69.6458,69.576,69.6458,47738.0
2019-06-25 15:00:00,79.77,79.92,79.76,79.9,23737.0,69.6546,69.7855,69.6458,69.7681,23737.0
2019-06-25 15:05:00,79.89,79.97,79.86,79.92,22322.0,69.7593,69.8292,69.7332,69.7855,22322.0
2019-06-25 15:10:00,79.91,79.92,79.8,79.81,21018.0,69.7768,69.7855,69.6808,69.6895,21018.0
2019-06-25 15:15:00,79.81,79.83,79.75,79.77,29037.0,69.6895,69.707,69.6371,69.6546,29037.0
2019-06-25 15:20:00,79.76,79.86,79.75,79.83,19655.0,69.6458,69.7332,69.6371,69.707,19655.0
2019-06-25 15:25:00,79.83,79.85,79.79,79.82,22481.0,69.707,69.7244,69.672,69.6982,22481.0
2019-06-25 15:30:00,79.81,79.83,79.6,79.61,24182.0,69.6895,69.707,69.5061,69.5149,24182.0
2019-06-25 15:35:00,79.62,79.68,79.61,79.67,78178.0,69.5236,69.576,69.5149,69.5672,78178.0
2019-06-25 15:40:00,79.67,79.77,79.58,79.59,52546.0,69.5672,69.6546,69.4887,69.4974,52546.0
2019-06-25 15:45:00,79.59,79.66,79.52,79.54,128018.0,69.4974,69.5585,69.4363,69.4537,128018.0
2019-06-25 15:50:00,79.54,79.55,79.47,79.53,123253.0,69.4537,69.4625,69.3926,69.445,123253.0
2019-06-25 15:55:00,79.51,79.69,79.48,79.58,251845.0,69.4275,69.5847,69.4013,69.4887,251845.0
2019-06-26 09:30:00,79.9,80.17,79.77,79.98,43405.0,69.7681,70.0038,69.6546,69.8379,43405.0
2019-06-26 09:35:00,79.98,80.25,79.98,80.14,19207.0,69.8379,70.0737,69.8379,69.9776,19207.0
2019-06-26 09:40:00,80.18,80.38,80.17,80.34,16411.0,70.0126,70.1872,70.0038,70.1523,16411.0
2019-06-26 09:45:00,80.33,80.33,80.15,80.24,22275.0,70.1436,70.1436,69.9864,70.065,22275.0
2019-06-26 09:50:00,80.22,80.22,80.02,80.07,14049.0,70.0475,70.0475,69.8729,69.9165,14049.0
2019-06-26 09:55:00,80.09,80.17,80.04,80.15,18199.0,69.934,70.0038,69.8903,69.9864,18199.0
2019-06-26 10:00:00,80.15,80.27,80.13,80.27,60020.0,69.9864,70.0912,69.9689,70.0912,60020.0
2019-06-26 10:05:00,80.28,80.4,80.22,80.24,14857.0,70.0999,70.2047,70.0475,70.065,14857.0
2019-06-26 10:10:00,80.25,80.28,80.2,80.21,19386.0,70.0737,70.0999,70.03,70.0388,19386.0
2019-06-26 10:15:00,80.19,80.19,80.03,80.03,12900.0,70.0213,70.0213,69.8816,69.8816,12900.0
2019-06-26 10:20:00,80.03,80.1,80.02,80.06,14709.0,69.8816,69.9427,69.8729,69.9078,14709.0
2019-06-26 10:25:00,80.05,80.1,80.01,80.09,18336.0,69.8991,69.9427,69.8641,69.934,18336.0
2019-06-26 10:30:00,80.1,80.18,79.91,80.18,29584.0,69.9427,70.0126,69.7768,70.0126,29584.0
2019-06-26 10:35:00,80.17,80.19,80.12,80.18,16704.0,70.0038,70.0213,69.9602,70.0126,16704.0
2019-06-26 10:40:00,80.19,80.21,80.16,80.17,12661.0,70.0213,70.0388,69.9951,70.0038,12661.0
2019-06-26 10:45:00,80.16,80.22,80.16,80.22,16133.0,69.9951,70.0475,69.9951,70.0475,16133.0
2019-06-26 10:50:00,80.22,80.22,80.06,80.09,15249.0,70.0475,70.0475,69.9078,69.934,15249.0
2019-06-26 10:55:00,80.07,80.11,80.04,80.1,10168.0,69.9165,69.9515,69.8903,69.9427,10168.0
2019-06-26 11:00:00,80.09,80.15,80.05,80.14,8783.0,69.934,69.9864,69.8991,69.9776,8783.0
2019-06-26 11:05:00,80.16,80.27,80.15,80.25,31487.0,69.9951,70.0912,69.9864,70.0737,31487.0
2019-06-26 11:10:00,80.25,80.25,80.04,80.04,15498.0,70.0737,70.0737,69.8903,69.8903,15498.0
2019-06-26 11:15:00,80.02,80.09,80.02,80.05,11020.0,69.8729,69.934,69.8729,69.8991,11020.0
2019-06-26 11:20:00,80.05,80.08,80.02,80.02,14021.0,69.8991,69.9253,69.8729,69.8729,14021.0
2019-06-26 11:25:00,80.03,80.05,79.98,80.02,17681.0,69.8816,69.8991,69.8379,69.8729,17681.0
2019-06-26 11:30:00,80.03,80.03,79.95,79.96,14385.0,69.8816,69.8816,69.8117,69.8205,14385.0
2019-06-26 11:35:00,79.95,80.01,79.93,80.01,11179.0,69.8117,69.8641,69.7943,69.8641,11179.0
2019-06-26 11:40:00,79.99,79.99,79.93,79.96,14974.0,69.8467,69.8467,69.7943,69.8205,14974.0
2019-06-26 11:45:00,79.95,79.97,79.86,79.89,18864.0,69.8117,69.8292,69.7332,69.7593,18864.0
2019-06-26 11:50:00,79.89,79.9,79.85,79.9,28313.0,69.7593,69.7681,69.7244,69.7681,28313.0
2019-06-26 11:55:00,79.89,79.96,79.87,79.95,20229.0,69.7593,69.8205,69.7419,69.8117,20229.0
2019-06-26 12:00:00,79.95,80.01,79.93,79.94,15206.0,69.8117,69.8641,69.7943,69.803,15206.0
2019-06-26 12:05:00,79.94,80.03,79.93,79.98,13370.0,69.803,69.8816,69.7943,69.8379,13370.0
2019-06-26 12:10:00,79.98,80.03,79.95,79.97,16485.0,69.8379,69.8816,69.8117,69.8292,16485.0
2019-06-26 12:15:00,79.96,79.96,79.92,79.94,15790.0,69.8205,69.8205,69.7855,69.803,15790.0
2019-06-26 12:20:00,79.95,79.95,79.77,79.79,16291.0,69.8117,69.8117,69.6546,69.672,16291.0
2019-06-26 12:25:00,79.79,79.8,79.68,79.71,10025.0,69.672,69.6808,69.576,69.6022,10025.0
2019-06-26 12:30:00,79.71,79.75,79.69,79.7,9890.0,69.6022,69.6371,69.5847,69.5934,9890.0
2019-06-26 12:35:00,79.71,79.74,79.65,79.66,15584.0,69.6022,69.6284,69.5498,69.5585,15584.0
2019-06-26 12:40:00,79.65,79.67,79.61,79.64,8960.0,69.5498,69.5672,69.5149,69.5411,8960.0
2019-06-26 12:45:00,79.64,79.65,79.5,79.52,11748.0,69.5411,69.5498,69.4188,69.4363,11748.0
2019-06-26 12:50:00,79.52,79.54,79.47,79.54,44186.0,69.4363,69.4537,69.3926,69.4537,44186.0
2019-06-26 12:55:00,79.54,79.62,79.53,79.57,9769.0,69.4537,69.5236,69.445,69.4799,9769.0
2019-06-26 13:00:00,79.57,79.57,79.39,79.39,12939.0,69.4799,69.4799,69.3228,69.3228,12939.0
2019-06-26 13:05:00,79.38,79.38,79.32,79.35,13986.0,69.314,69.314,69.2616,69.2878,13986.0
2019-06-26 13:10:00,79.35,79.38,79.34,79.35,27117.0,69.2878,69.314,69.2791,69.2878,27117.0
2019-06-26 13:15:00,79.36,79.43,79.35,79.39,21334.0,69.2966,69.3577,69.2878,69.3228,21334.0
2019-06-26 13:20:00,79.39,79.43,79.33,79.36,29630.0,69.3228,69.3577,69.2704,69.2966,29630.0
2019-06-26 13:25:00,79.36,79.36,79.23,79.25,61312.0,69.2966,69.2966,69.183,69.2005,61312.0
2019-06-26 13:30:00,79.24,79.29,79.22,79.27,21039.0,69.1918,69.2354,69.1743,69.218,21039.0
2019-06-26 13:35:00,79.26,79.32,79.22,79.29,15695.0,69.2092,69.2616,69.1743,69.2354,15695.0
2019-06-26 13:40:00,79.29,79.29,79.18,79.23,18880.0,69.2354,69.2354,69.1394,69.183,18880.0
2019-06-26 13:45:00,79.23,79.25,79.2,79.23,27194.0,69.183,69.2005,69.1568,69.183,27194.0
2019-06-26 13:50:00,79.23,79.33,79.13,79.16,28546.0,69.183,69.2704,69.0957,69.1219,28546.0
2019-06-26 13:55:00,79.16,79.21,79.16,79.19,18420.0,69.1219,69.1656,69.1219,69.1481,18420.0
2019-06-26 14:00:00,79.2,79.33,79.19,79.33,21054.0,69.1568,69.2704,69.1481,69.2704,21054.0
2019-06-26 14:05:00,79.32,79.39,79.29,79.29,22835.0,69.2616,69.3228,69.2354,69.2354,22835.0
2019-06-26 14:10:00,79.3,79.37,79.28,79.37,18825.0,69.2442,69.3053,69.2267,69.3053,18825.0
2019-06-26 14:15:00,79.38,79.4,79.35,79.37,17401.0,69.314,69.3315,69.2878,69.3053,17401.0
2019-06-26 14:20:00,79.37,79.41,79.34,79.34,15629.0,69.3053,69.3402,69.2791,69.2791,15629.0
2019-06-26 14:25:00,79.34,79.36,79.17,79.19,19334.0,69.2791,69.2966,69.1306,69.1481,19334.0
2019-06-26 14:30:00,79.19,79.21,79.02,79.02,19862.0,69.1481,69.1656,68.9997,68.9997,19862.0
2019-06-26 14:35:00,79.03,79.04,78.9,78.91,37247.0,69.0084,69.0171,68.8949,68.9036,37247.0
2019-06-26 14:40:00,78.92,78.94,78.81,78.82,21921.0,68.9124,68.9298,68.8163,68.825,21921.0
2019-06-26 14:45:00,78.83,78.89,78.82,78.86,20259.0,68.8338,68.8862,68.825,68.86,20259.0
2019-06-26 14:50:00,78.84,78.87,78.69,78.7,22456.0,68.8425,68.8687,68.7115,68.7202,22456.0
2019-06-26 14:55:00,78.7,78.83,78.7,78.83,23469.0,68.7202,68.8338,68.7202,68.8338,23469.0
2019-06-26 15:00:00,78.84,79.02,78.83,78.98,18380.0,68.8425,68.9997,68.8338,68.9647,18380.0
2019-06-26 15:05:00,78.97,79.01,78.89,78.91,23171.0,68.956,68.9909,68.8862,68.9036,23171.0
2019-06-26 15:10:00,78.91,78.91,78.81,78.87,17686.0,68.9036,68.9036,68.8163,68.8687,17686.0
2019-06-26 15:15:00,78.88,78.9,78.83,78.86,22965.0,68.8774,68.8949,68.8338,68.86,22965.0
2019-06-26 15:20:00,78.85,78.88,78.76,78.8,35124.0,68.8512,68.8774,68.7726,68.8076,35124.0
2019-06-26 15:25:00,78.8,78.87,78.77,78.83,18743.0,68.8076,68.8687,68.7814,68.8338,18743.0
2019-06-26 15:30:00,78.83,78.88,78.75,78.76,40392.0,68.8338,68.8774,68.7639,68.7726,40392.0
2019-06-26 15:35:00,78.76,78.8,78.75,78.79,53681.0,68.7726,68.8076,68.7639,68.7988,53681.0
2019-06-26 15:40:00,78.79,78.8,78.69,78.7,136536.0,68.7988,68.8076,68.7115,68.7202,136536.0
2019-06-26 15:45:00,78.7,78.71,78.63,78.64,78228.0,68.7202,68.729,68.6591,68.6679,78228.0
2019-06-26 15:50:00,78.64,78.71,78.61,78.63,94823.0,68.6679,68.729,68.6417,68.6591,94823.0
2019-06-26 15:55:00,78.63,78.7,78.5,78.58,257962.0,68.6591,68.7202,68.5456,68.6155,257962.0
2019-06-27 09:30:00,79.07,79.52,78.92,79.52,36908.0,69.0433,69.4363,68.9124,69.4363,36908.0
2019-06-27 09:35:00,79.46,79.47,79.23,79.31,14210.0,69.3839,69.3926,69.183,69.2529,14210.0
2019-06-27 09:40:00,79.33,79.55,79.23,79.55,9644.0,69.2704,69.4625,69.183,69.4625,9644.0
2019-06-27 09:45:00,79.57,79.7,79.49,79.49,13604.0,69.4799,69.5934,69.4101,69.4101,13604.0
2019-06-27 09:50:00,79.47,79.66,79.41,79.64,19209.0,69.3926,69.5585,69.3402,69.5411,19209.0
2019-06-27 09:55:00,79.6,79.72,79.6,79.67,8451.0,69.5061,69.6109,69.5061,69.5672,8451.0
2019-06-27 10:00:00,79.66,79.74,79.52,79.59,9691.0,69.5585,69.6284,69.4363,69.4974,9691.0
2019-06-27 10:05:00,79.59,79.59,79.49,79.52,7947.0,69.4974,69.4974,69.4101,69.4363,7947.0
2019-06-27 10:10:00,79.53,79.53,79.42,79.45,13295.0,69.445,69.445,69.3489,69.3751,13295.0
2019-06-27 10:15:00,79.46,79.56,79.44,79.54,10863.0,69.3839,69.4712,69.3664,69.4537,10863.0
2019-06-27 10:20:00,79.54,79.58,79.4,79.46,9107.0,69.4537,69.4887,69.3315,69.3839,9107.0
2019-06-27 10:25:00,79.46,79.49,79.35,79.36,10881.0,69.3839,69.4101,69.2878,69.2966,10881.0
2019-06-27 10:30:00,79.37,79.54,79.37,79.46,11980.0,69.3053,69.4537,69.3053,69.3839,11980.0
2019-06-27 10:35:00,79.44,79.45,79.27,79.28,12752.0,69.3664,69.3751,69.218,69.2267,12752.0
2019-06-27 10:40:00,79.28,79.28,79.14,79.18,17335.0,69.2267,69.2267,69.1045,69.1394,17335.0
2019-06-27 10:45:00,79.18,79.32,79.18,79.22,16046.0,69.1394,69.2616,69.1394,69.1743,16046.0
2019-06-27 10:50:00,79.23,79.25,79.05,79.05,13253.0,69.183,69.2005,69.0259,69.0259,13253.0
2019-06-27 10:55:00,79.03,79.06,78.91,78.91,19014.0,69.0084,69.0346,68.9036,68.9036,19014.0
2019-06-27 11:00:00,78.92,78.95,78.86,78.95,12104.0,68.9124,68.9385,68.86,68.9385,12104.0
2019-06-27 11:05:00,78.93,78.93,78.8,78.85,21465.0,68.9211,68.9211,68.8076,68.8512,21465.0
2019-06-27 11:10:00,78.88,78.88,78.75,78.76,20060.0,68.8774,68.8774,68.7639,68.7726,20060.0
2019-06-27 11:15:00,78.76,78.9,78.71,78.81,46807.0,68.7726,68.8949,68.729,68.8163,46807.0
2019-06-27 11:20:00,78.83,78.92,78.77,78.84,19863.0,68.8338,68.9124,68.7814,68.8425,19863.0
2019-06-27 11:25:00,78.86,78.98,78.84,78.92,8831.0,68.86,68.9647,68.8425,68.9124,8831.0
2019-06-27 11:30:00,78.92,78.93,78.78,78.78,17408.0,68.9124,68.9211,68.7901,68.7901,17408.0
2019-06-27 11:35:00,78.76,78.83,78.76,78.81,13129.0,68.7726,68.8338,68.7726,68.8163,13129.0
2019-06-27 11:40:00,78.81,78.85,78.78,78.83,27076.0,68.8163,68.8512,68.7901,68.8338,27076.0
2019-06-27 11:45:00,78.83,78.84,78.78,78.79,18949.0,68.8338,68.8425,68.7901,68.7988,18949.0
2019-06-27 11:50:00,78.79,78.81,78.76,78.8,28198.0,68.7988,68.8163,68.7726,68.8076,28198.0
2019-06-27 11:55:00,78.8,78.87,78.78,78.81,14922.0,68.8076,68.8687,68.7901,68.8163,14922.0
2019-06-27 12:00:00,78.81,78.93,78.78,78.93,26607.0,68.8163,68.9211,68.7901,68.9211,26607.0
2019-06-27 12:05:00,78.95,78.99,78.93,78.93,11660.0,68.9385,68.9735,68.9211,68.9211,11660.0
2019-06-27 12:10:00,78.94,79.04,78.94,79.01,11852.0,68.9298,69.0171,68.9298,68.9909,11852.0
2019-06-27 12:15:00,79.02,79.09,79.0,79.05,8439.0,68.9997,69.0608,68.9822,69.0259,8439.0
2019-06-27 12:20:00,79.04,79.04,78.95,79.0,15170.0,69.0171,69.0171,68.9385,68.9822,15170.0
2019-06-27 12:25:00,78.99,79.0,78.9,79.0,18206.0,68.9735,68.9822,68.8949,68.9822,18206.0
2019-06-27 12:30:00,79.0,79.11,78.99,79.1,9487.0,68.9822,69.0783,68.9735,69.0695,9487.0
2019-06-27 12:35:00,79.1,79.11,79.03,79.07,11492.0,69.0695,69.0783,69.0084,69.0433,11492.0
2019-06-27 12:40:00,79.06,79.11,79.06,79.1,33112.0,69.0346,69.0783,69.0346,69.0695,33112.0
2019-06-27 12:45:00,79.1,79.1,78.98,79.01,26918.0,69.0695,69.0695,68.9647,68.9909,26918.0
2019-06-27 12:50:00,79.02,79.11,79.0,79.11,27305.0,68.9997,69.0783,68.9822,69.0783,27305.0
2019-06-27 12:55:00,79.08,79.16,79.08,79.1,13624.0,69.0521,69.1219,69.0521,69.0695,13624.0
2019-06-27 13:00:00,79.09,79.09,79.02,79.06,43488.0,69.0608,69.0608,68.9997,69.0346,43488.0
2019-06-27 13:05:00,79.07,79.1,79.05,79.05,13209.0,69.0433,69.0695,69.0259,69.0259,13209.0
2019-06-27 13:10:00,79.06,79.08,79.04,79.05,8485.0,69.0346,69.0521,69.0171,69.0259,8485.0
2019-06-27 13:15:00,79.04,79.05,78.98,78.98,9278.0,69.0171,69.0259,68.9647,68.9647,9278.0
2019-06-27 13:20:00,78.99,79.04,78.97,79.03,14638.0,68.9735,69.0171,68.956,69.0084,14638.0
2019-06-27 13:25:00,79.03,79.11,79.02,79.07,17118.0,69.0084,69.0783,68.9997,69.0433,17118.0
2019-06-27 13:30:00,79.08,79.12,79.06,79.07,18877.0,69.0521,69.087,69.0346,69.0433,18877.0
2019-06-27 13:35:00,79.07,79.37,79.07,79.37,93828.0,69.0433,69.3053,69.0433,69.3053,93828.0
2019-06-27 13:40:00,79.37,79.42,79.36,79.4,35822.0,69.3053,69.3489,69.2966,69.3315,35822.0
2019-06-27 13:45:00,79.4,79.41,79.33,79.39,21226.0,69.3315,69.3402,69.2704,69.3228,21226.0
2019-06-27 13:50:00,79.39,79.41,79.33,79.38,12342.0,69.3228,69.3402,69.2704,69.314,12342.0
2019-06-27 13:55:00,79.38,79.43,79.29,79.33,23848.0,69.314,69.3577,69.2354,69.2704,23848.0
2019-06-27 14:00:00,79.34,79.39,79.31,79.37,20305.0,69.2791,69.3228,69.2529,69.3053,20305.0
2019-06-27 14:05:00,79.37,79.44,79.35,79.42,36459.0,69.3053,69.3664,69.2878,69.3489,36459.0
2019-06-27 14:10:00,79.42,79.5,79.41,79.47,13904.0,69.3489,69.4188,69.3402,69.3926,13904.0
2019-06-27 14:15:00,79.47,79.5,79.4,79.5,22961.0,69.3926,69.4188,69.3315,69.4188,22961.0
2019-06-27 14:20:00,79.5,79.51,79.41,79.41,7531.0,69.4188,69.4275,69.3402,69.3402,7531.0
2019-06-27 14:25:00,79.42,79.42,79.35,79.4,17865.0,69.3489,69.3489,69.2878,69.3315,17865.0
2019-06-27 14:30:00,79.42,79.43,79.35,79.39,43629.0,69.3489,69.3577,69.2878,69.3228,43629.0
2019-06-27 14:35:00,79.39,79.42,79.35,79.38,46833.0,69.3228,69.3489,69.2878,69.314,46833.0
2019-06-27 14:40:00,79.37,79.38,79.35,79.36,19807.0,69.3053,69.314,69.2878,69.2966,19807.0
2019-06-27 14:45:00,79.37,79.43,79.35,79.4,17940.0,69.3053,69.3577,69.2878,69.3315,17940.0
2019-06-27 14:50:00,79.42,79.43,79.37,79.38,11626.0,69.3489,69.3577,69.3053,69.314,11626.0
2019-06-27 14:55:00,79.39,79.41,79.37,79.4,11739.0,69.3228,69.3402,69.3053,69.3315,11739.0
2019-06-27 15:00:00,79.41,79.44,79.38,79.44,10694.0,69.3402,69.3664,69.314,69.3664,10694.0
2019-06-27 15:05:00,79.43,79.47,79.41,79.45,15776.0,69.3577,69.3926,69.3402,69.3751,15776.0
2019-06-27 15:10:00,79.45,79.55,79.45,79.55,16075.0,69.3751,69.4625,69.3751,69.4625,16075.0
2019-06-27 15:15:00,79.56,79.57,79.48,79.49,16707.0,69.4712,69.4799,69.4013,69.4101,16707.0
2019-06-27 15:20:00,79.5,79.57,79.5,79.56,39851.0,69.4188,69.4799,69.4188,69.4712,39851.0
2019-06-27 15:25:00,79.57,79.6,79.54,79.59,22782.0,69.4799,69.5061,69.4537,69.4974,22782.0
2019-06-27 15:30:00,79.59,79.59,79.52,79.56,29039.0,69.4974,69.4974,69.4363,69.4712,29039.0
2019-06-27 15:35:00,79.56,79.68,79.55,79.68,33452.0,69.4712,69.576,69.4625,69.576,33452.0
2019-06-27 15:40:00,79.68,79.77,79.67,79.77,36309.0,69.576,69.6546,69.5672,69.6546,36309.0
2019-06-27 15:45:00,79.77,79.84,79.72,79.76,68325.0,69.6546,69.7157,69.6109,69.6458,68325.0
2019-06-27 15:50:00,79.76,79.77,79.64,79.66,68109.0,69.6458,69.6546,69.5411,69.5585,68109.0
2019-06-27 15:55:00,79.67,79.75,79.61,79.65,316106.0,69.5672,69.6371,69.5149,69.5498,316106.0
2019-06-28 09:30:00,80.12,80.42,80.12,80.27,53487.0,69.9602,70.2221,69.9602,70.0912,53487.0
2019-06-28 09:35:00,80.29,80.35,80.25,80.32,17929.0,70.1086,70.161,70.0737,70.1348,17929.0
2019-06-28 09:40:00,80.34,80.34,80.14,80.2,9618.0,70.1523,70.1523,69.9776,70.03,9618.0
2019-06-28 09:45:00,80.2,80.24,80.12,80.18,13147.0,70.03,70.065,69.9602,70.0126,13147.0
2019-06-28 09:50:00,80.2,80.28,80.14,80.22,5167.0,70.03,70.0999,69.9776,70.0475,5167.0
2019-06-28 09:55:00,80.21,80.37,80.2,80.24,10616.0,70.0388,70.1785,70.03,70.065,10616.0
2019-06-28 10:00:00,80.24,80.34,80.17,80.26,10445.0,70.065,70.1523,70.0038,70.0824,10445.0
2019-06-28 10:05:00,80.27,80.44,80.25,80.42,11868.0,70.0912,70.2396,70.0737,70.2221,11868.0
2019-06-28 10:10:00,80.42,80.48,80.4,80.41,6062.0,70.2221,70.2745,70.2047,70.2134,6062.0
2019-06-28 10:15:00,80.39,80.4,80.18,80.23,5424.0,70.1959,70.2047,70.0126,70.0562,5424.0
2019-06-28 10:20:00,80.23,80.3,80.19,80.26,18097.0,70.0562,70.1174,70.0213,70.0824,18097.0
2019-06-28 10:25:00,80.24,80.24,80.13,80.16,19301.0,70.065,70.065,69.9689,69.9951,19301.0
2019-06-28 10:30:00,80.16,80.24,80.15,80.24,17577.0,69.9951,70.065,69.9864,70.065,17577.0
2019-06-28 10:35:00,80.25,80.31,80.17,80.22,19504.0,70.0737,70.1261,70.0038,70.0475,19504.0
2019-06-28 10:40:00,80.22,80.28,80.19,80.27,16656.0,70.0475,70.0999,70.0213,70.0912,16656.0
2019-06-28 10:45:00,80.31,80.35,80.26,80.26,18172.0,70.1261,70.161,70.0824,70.0824,18172.0
2019-06-28 10:50:00,80.24,80.24,80.04,80.13,16432.0,70.065,70.065,69.8903,69.9689,16432.0
2019-06-28 10:55:00,80.12,80.14,79.91,79.91,34239.0,69.9602,69.9776,69.7768,69.7768,34239.0
2019-06-28 11:00:00,79.91,79.92,79.76,79.76,15614.0,69.7768,69.7855,69.6458,69.6458,15614.0
2019-06-28 11:05:00,79.78,79.84,79.68,79.72,33620.0,69.6633,69.7157,69.576,69.6109,33620.0
2019-06-28 11:10:00,79.72,79.75,79.65,79.68,16472.0,69.6109,69.6371,69.5498,69.576,16472.0
2019-06-28 11:15:00,79.67,79.73,79.64,79.71,25058.0,69.5672,69.6196,69.5411,69.6022,25058.0
2019-06-28 11:20:00,79.7,79.73,79.59,79.59,22433.0,69.5934,69.6196,69.4974,69.4974,22433.0
2019-06-28 11:25:00,79.6,79.7,79.59,79.64,15843.0,69.5061,69.5934,69.4974,69.5411,15843.0
2019-06-28 11:30:00,79.63,79.73,79.62,79.7,13336.0,69.5323,69.6196,69.5236,69.5934,13336.0
2019-06-28 11:35:00,79.7,79.71,79.61,79.62,11154.0,69.5934,69.6022,69.5149,69.5236,11154.0
2019-06-28 11:40:00,79.61,79.62,79.55,79.61,9430.0,69.5149,69.5236,69.4625,69.5149,9430.0
2019-06-28 11:45:00,79.62,79.66,79.59,79.65,13630.0,69.5236,69.5585,69.4974,69.5498,13630.0
2019-06-28 11:50:00,79.65,79.74,79.63,79.74,14179.0,69.5498,69.6284,69.5323,69.6284,14179.0
2019-06-28 11:55:00,79.76,79.87,79.72,79.72,28047.0,69.6458,69.7419,69.6109,69.6109,28047.0
2019-06-28 12:00:00,79.7,79.71,79.57,79.6,14894.0,69.5934,69.6022,69.4799,69.5061,14894.0
2019-06-28 12:05:00,79.58,79.64,79.56,79.59,17247.0,69.4887,69.5411,69.4712,69.4974,17247.0
2019-06-28 12:10:00,79.6,79.6,79.51,79.51,12219.0,69.5061,69.5061,69.4275,69.4275,12219.0
2019-06-28 12:15:00,79.53,79.74,79.53,79.73,10659.0,69.445,69.6284,69.445,69.6196,10659.0
2019-06-28 12:20:00,79.73,79.96,79.72,79.96,15985.0,69.6196,69.8205,69.6109,69.8205,15985.0
2019-06-28 12:25:00,79.99,79.99,79.86,79.92,17898.0,69.8467,69.8467,69.7332,69.7855,17898.0
2019-06-28 12:30:00,79.93,79.93,79.83,79.9,12668.0,69.7943,69.7943,69.707,69.7681,12668.0
2019-06-28 12:35:00,79.91,79.93,79.87,79.9,10876.0,69.7768,69.7943,69.7419,69.7681,10876.0
2019-06-28 12:40:00,79.93,79.98,79.87,79.92,13767.0,69.7943,69.8379,69.7419,69.7855,13767.0
2019-06-28 12:45:00,79.92,80.07,79.91,80.07,15512.0,69.7855,69.9165,69.7768,69.9165,15512.0
2019-06-28 12:50:00,80.07,80.07,80.04,80.04,13430.0,69.9165,69.9165,69.8903,69.8903,13430.0
2019-06-28 12:55:00,80.04,80.11,80.03,80.04,69602.0,69.8903,69.9515,69.8816,69.8903,69602.0
2019-06-28 13:00:00,80.03,80.03,79.91,80.0,10840.0,69.8816,69.8816,69.7768,69.8554,10840.0
2019-06-28 13:05:00,80.01,80.07,79.98,79.98,15320.0,69.8641,69.9165,69.8379,69.8379,15320.0
2019-06-28 13:10:00,79.98,79.99,79.94,79.95,10579.0,69.8379,69.8467,69.803,69.8117,10579.0
2019-06-28 13:15:00,79.95,79.96,79.87,79.96,11601.0,69.8117,69.8205,69.7419,69.8205,11601.0
2019-06-28 13:20:00,79.97,79.99,79.93,79.98,7513.0,69.8292,69.8467,69.7943,69.8379,7513.0
2019-06-28 13:25:00,79.98,80.01,79.97,80.0,7773.0,69.8379,69.8641,69.8292,69.8554,7773.0
2019-06-28 13:30:00,80.0,80.01,79.9,79.91,17995.0,69.8554,69.8641,69.7681,69.7768,17995.0
2019-06-28 13:35:00,79.91,79.99,79.9,79.98,10493.0,69.7768,69.8467,69.7681,69.8379,10493.0
2019-06-28 13:40:00,79.98,80.01,79.91,79.91,10996.0,69.8379,69.8641,69.7768,69.7768,10996.0
2019-06-28 13:45:00,79.92,80.0,79.92,79.99,12375.0,69.7855,69.8554,69.7855,69.8467,12375.0
2019-06-28 13:50:00,79.99,79.99,79.9,79.91,12824.0,69.8467,69.8467,69.7681,69.7768,12824.0
2019-06-28 13:55:00,79.91,80.0,79.87,79.99,12778.0,69.7768,69.8554,69.7419,69.8467,12778.0
2019-06-28 14:00:00,79.99,80.05,79.96,80.04,16200.0,69.8467,69.8991,69.8205,69.8903,16200.0
2019-06-28 14:05:00,80.04,80.1,80.02,80.06,16943.0,69.8903,69.9427,69.8729,69.9078,16943.0
2019-06-28 14:10:00,80.05,80.08,80.02,80.08,20745.0,69.8991,69.9253,69.8729,69.9253,20745.0
2019-06-28 14:15:00,80.08,80.17,80.07,80.11,20847.0,69.9253,70.0038,69.9165,69.9515,20847.0
2019-06-28 14:20:00,80.11,80.11,80.06,80.06,25636.0,69.9515,69.9515,69.9078,69.9078,25636.0
2019-06-28 14:25:00,80.07,80.13,80.06,80.12,19517.0,69.9165,69.9689,69.9078,69.9602,19517.0
2019-06-28 14:30:00,80.13,80.15,80.07,80.11,23870.0,69.9689,69.9864,69.9165,69.9515,23870.0
2019-06-28 14:35:00,80.11,80.12,80.04,80.05,20420.0,69.9515,69.9602,69.8903,69.8991,20420.0
2019-06-28 14:40:00,80.05,80.15,80.05,80.11,16480.0,69.8991,69.9864,69.8991,69.9515,16480.0
2019-06-28 14:45:00,80.11,80.17,80.08,80.17,20294.0,69.9515,70.0038,69.9253,70.0038,20294.0
2019-06-28 14:50:00,80.17,80.19,80.1,80.19,26296.0,70.0038,70.0213,69.9427,70.0213,26296.0
2019-06-28 14:55:00,80.18,80.27,80.16,80.2,17381.0,70.0126,70.0912,69.9951,70.03,17381.0
2019-06-28 15:00:00,80.21,80.26,80.18,80.26,16983.0,70.0388,70.0824,70.0126,70.0824,16983.0
2019-06-28 15:05:00,80.26,80.26,80.16,80.19,21796.0,70.0824,70.0824,69.9951,70.0213,21796.0
2019-06-28 15:10:00,80.19,80.23,80.06,80.15,30137.0,70.0213,70.0562,69.9078,69.9864,30137.0
2019-06-28 15:15:00,80.15,80.26,80.14,80.2,25837.0,69.9864,70.0824,69.9776,70.03,25837.0
2019-06-28 15:20:00,80.2,80.21,80.11,80.11,29955.0,70.03,70.0388,69.9515,69.9515,29955.0
2019-06-28 15:25:00,80.13,80.13,80.05,80.11,25814.0,69.9689,69.9689,69.8991,69.9515,25814.0
2019-06-28 15:30:00,80.11,80.16,80.05,80.06,29099.0,69.9515,69.9951,69.8991,69.9078,29099.0
2019-06-28 15:35:00,80.05,80.14,79.95,79.98,46433.0,69.8991,69.9776,69.8117,69.8379,46433.0
2019-06-28 15:40:00,79.97,80.16,79.94,80.16,43027.0,69.8292,69.9951,69.803,69.9951,43027.0
2019-06-28 15:45:00,80.16,80.24,80.11,80.23,79519.0,69.9951,70.065,69.9515,70.0562,79519.0
2019-06-28 15:50:00,80.25,80.29,80.13,80.13,163404.0,70.0737,70.1086,69.9689,69.9689,163404.0
2019-06-28 15:55:00,80.13,80.22,79.9,79.95,428747.0,69.9689,70.0475,69.7681,69.8117,428747.0
2019-07-01 09:30:00,80.94,81.11,80.53,81.05,65680.0,70.6762,70.8246,70.3182,70.7723,65680.0
2019-07-01 09:35:00,81.04,81.36,81.04,81.36,44999.0,70.7635,71.0429,70.7635,71.0429,44999.0
2019-07-01 09:40:00,81.4,81.61,81.21,81.38,34216.0,71.0779,71.2612,70.912,71.0604,34216.0
2019-07-01 09:45:00,81.39,81.39,80.99,81.02,16648.0,71.0691,71.0691,70.7199,70.7461,16648.0
2019-07-01 09:50:00,81.03,81.04,80.91,80.98,12911.0,70.7548,70.7635,70.65,70.7111,12911.0
2019-07-01 09:55:00,80.96,80.97,80.78,80.8,11643.0,70.6937,70.7024,70.5365,70.554,11643.0
2019-07-01 10:00:00,80.86,81.06,80.85,81.05,10804.0,70.6063,70.781,70.5976,70.7723,10804.0
2019-07-01 10:05:00,81.03,81.05,80.77,80.77,22977.0,70.7548,70.7723,70.5278,70.5278,22977.0
2019-07-01 10:10:00,80.79,80.84,80.74,80.79,21794.0,70.5452,70.5889,70.5016,70.5452,21794.0
2019-07-01 10:15:00,80.79,80.86,80.74,80.77,15194.0,70.5452,70.6063,70.5016,70.5278,15194.0
2019-07-01 10:20:00,80.79,80.85,80.67,80.69,19327.0,70.5452,70.5976,70.4404,70.4579,19327.0
2019-07-01 10:25:00,80.68,80.68,80.54,80.54,15129.0,70.4492,70.4492,70.3269,70.3269,15129.0
2019-07-01 10:30:00,80.56,80.64,80.42,80.47,18250.0,70.3444,70.4142,70.2221,70.2658,18250.0
2019-07-01 10:35:00,80.45,80.54,80.45,80.45,9804.0,70.2483,70.3269,70.2483,70.2483,9804.0
2019-07-01 10:40:00,80.46,80.54,80.4,80.44,13887.0,70.2571,70.3269,70.2047,70.2396,13887.0
2019-07-01 10:45:00,80.41,80.47,80.35,80.36,9899.0,70.2134,70.2658,70.161,70.1697,9899.0
2019-07-01 10:50:00,80.35,80.35,80.24,80.24,33036.0,70.161,70.161,70.065,70.065,33036.0
2019-07-01 10:55:00,80.23,80.28,80.16,80.18,33581.0,70.0562,70.0999,69.9951,70.0126,33581.0
2019-07-01 11:00:00,80.19,80.22,80.08,80.16,27974.0,70.0213,70.0475,69.9253,69.9951,27974.0
2019-07-01 11:05:00,80.15,80.19,80.12,80.15,27475.0,69.9864,70.0213,69.9602,69.9864,27475.0
2019-07-01 11:10:00,80.15,80.27,80.13,80.26,16033.0,69.9864,70.0912,69.9689,70.0824,16033.0
2019-07-01 11:15:00,80.27,80.4,80.25,80.32,23212.0,70.0912,70.2047,70.0737,70.1348,23212.0
2019-07-01 11:20:00,80.31,80.35,80.15,80.16,13931.0,70.1261,70.161,69.9864,69.9951,13931.0
2019-07-01 11:25:00,80.17,80.32,80.15,80.16,18479.0,70.0038,70.1348,69.9864,69.9951,18479.0
2019-07-01 11:30:00,80.14,80.33,80.14,80.31,19866.0,69.9776,70.1436,69.9776,70.1261,19866.0
2019-07-01 11:35:00,80.3,80.43,80.29,80.42,23440.0,70.1174,70.2309,70.1086,70.2221,23440.0
2019-07-01 11:40:00,80.42,80.43,80.33,80.34,11782.0,70.2221,70.2309,70.1436,70.1523,11782.0
2019-07-01 11:45:00,80.34,80.36,80.28,80.32,9457.0,70.1523,70.1697,70.0999,70.1348,9457.0
2019-07-01 11:50:00,80.32,80.46,80.31,80.44,9044.0,70.1348,70.2571,70.1261,70.2396,9044.0
2019-07-01 11:55:00,80.44,80.48,80.41,80.45,13205.0,70.2396,70.2745,70.2134,70.2483,13205.0
2019-07-01 12:00:00,80.45,80.47,80.42,80.44,12839.0,70.2483,70.2658,70.2221,70.2396,12839.0
2019-07-01 12:05:00,80.43,80.46,80.4,80.44,8159.0,70.2309,70.2571,70.2047,70.2396,8159.0
2019-07-01 12:10:00,80.45,80.46,80.42,80.44,23342.0,70.2483,70.2571,70.2221,70.2396,23342.0
2019-07-01 12:15:00,80.45,80.52,80.39,80.5,106123.0,70.2483,70.3095,70.1959,70.292,106123.0
2019-07-01 12:20:00,80.5,80.55,80.47,80.54,17052.0,70.292,70.3357,70.2658,70.3269,17052.0
2019-07-01 12:25:00,80.54,80.62,80.51,80.61,8037.0,70.3269,70.3968,70.3007,70.388,8037.0
2019-07-01 12:30:00,80.62,80.62,80.57,80.59,10766.0,70.3968,70.3968,70.3531,70.3706,10766.0
2019-07-01 12:35:00,80.59,80.62,80.56,80.57,9221.0,70.3706,70.3968,70.3444,70.3531,9221.0
2019-07-01 12:40:00,80.58,80.65,80.57,80.64,16930.0,70.3619,70.423,70.3531,70.4142,16930.0
2019-07-01 12:45:00,80.64,80.71,80.64,80.69,15826.0,70.4142,70.4754,70.4142,70.4579,15826.0
2019-07-01 12:50:00,80.69,80.69,80.61,80.61,7956.0,70.4579,70.4579,70.388,70.388,7956.0
2019-07-01 12:55:00,80.6,80.61,80.56,80.61,8744.0,70.3793,70.388,70.3444,70.388,8744.0
2019-07-01 13:00:00,80.62,80.67,80.62,80.66,9175.0,70.3968,70.4404,70.3968,70.4317,9175.0
2019-07-01 13:05:00,80.66,80.67,80.6,80.66,26407.0,70.4317,70.4404,70.3793,70.4317,26407.0
2019-07-01 13:10:00,80.66,80.67,80.57,80.62,20242.0,70.4317,70.4404,70.3531,70.3968,20242.0
2019-07-01 13:15:00,80.62,80.63,80.58,80.63,11473.0,70.3968,70.4055,70.3619,70.4055,11473.0
2019-07-01 13:20:00,80.64,80.77,80.6,80.77,18195.0,70.4142,70.5278,70.3793,70.5278,18195.0
2019-07-01 13:25:00,80.77,80.89,80.77,80.89,11172.0,70.5278,70.6325,70.5278,70.6325,11172.0
2019-07-01 13:30:00,80.88,80.93,80.84,80.88,52728.0,70.6238,70.6675,70.5889,70.6238,52728.0
2019-07-01 13:35:00,80.91,81.03,80.9,80.99,39203.0,70.65,70.7548,70.6413,70.7199,39203.0
2019-07-01 13:40:00,80.99,81.0,80.95,80.97,20984.0,70.7199,70.7286,70.6849,70.7024,20984.0
2019-07-01 13:45:00,80.97,81.05,80.97,81.04,11743.0,70.7024,70.7723,70.7024,70.7635,11743.0
2019-07-01 13:50:00,81.04,81.11,81.04,81.07,34128.0,70.7635,70.8246,70.7635,70.7897,34128.0
2019-07-01 13:55:00,81.08,81.09,81.02,81.06,11760.0,70.7984,70.8072,70.7461,70.781,11760.0
2019-07-01 14:00:00,81.07,81.08,80.99,81.02,10613.0,70.7897,70.7984,70.7199,70.7461,10613.0
2019-07-01 14:05:00,81.04,81.04,80.98,80.99,17144.0,70.7635,70.7635,70.7111,70.7199,17144.0
2019-07-01 14:10:00,80.98,81.01,80.94,80.98,15478.0,70.7111,70.7373,70.6762,70.7111,15478.0
2019-07-01 14:15:00,80.98,81.03,80.98,81.01,13708.0,70.7111,70.7548,70.7111,70.7373,13708.0
2019-07-01 14:20:00,81.02,81.05,80.99,81.02,20540.0,70.7461,70.7723,70.7199,70.7461,20540.0
2019-07-01 14:25:00,81.03,81.05,80.97,80.97,37252.0,70.7548,70.7723,70.7024,70.7024,37252.0
2019-07-01 14:30:00,80.97,80.99,80.92,80.97,15616.0,70.7024,70.7199,70.6587,70.7024,15616.0
2019-07-01 14:35:00,80.97,81.01,80.93,81.01,7983.0,70.7024,70.7373,70.6675,70.7373,7983.0
2019-07-01 14:40:00,81.01,81.05,80.98,81.03,24783.0,70.7373,70.7723,70.7111,70.7548,24783.0
2019-07-01 14:45:00,81.03,81.13,81.02,81.12,16061.0,70.7548,70.8421,70.7461,70.8334,16061.0
2019-07-01 14:50:00,81.13,81.17,81.11,81.14,10835.0,70.8421,70.877,70.8246,70.8508,10835.0
2019-07-01 14:55:00,81.15,81.21,81.15,81.18,19112.0,70.8596,70.912,70.8596,70.8858,19112.0
2019-07-01 15:00:00,81.17,81.36,81.17,81.36,20731.0,70.877,71.0429,70.877,71.0429,20731.0
2019-07-01 15:05:00,81.36,81.42,81.34,81.42,18116.0,71.0429,71.0953,71.0255,71.0953,18116.0
2019-07-01 15:10:00,81.41,81.46,81.39,81.43,23675.0,71.0866,71.1303,71.0691,71.1041,23675.0
2019-07-01 15:15:00,81.44,81.57,81.44,81.54,23425.0,71.1128,71.2263,71.1128,71.2001,23425.0
2019-07-01 15:20:00,81.55,81.55,81.49,81.53,16986.0,71.2088,71.2088,71.1565,71.1914,16986.0
2019-07-01 15:25:00,81.52,81.55,81.46,81.48,13410.0,71.1827,71.2088,71.1303,71.1477,13410.0
2019-07-01 15:30:00,81.48,81.59,81.47,81.59,21793.0,71.1477,71.2438,71.139,71.2438,21793.0
2019-07-01 15:35:00,81.6,81.68,81.57,81.64,25341.0,71.2525,71.3224,71.2263,71.2874,25341.0
2019-07-01 15:40:00,81.64,81.66,81.57,81.6,23116.0,71.2874,71.3049,71.2263,71.2525,23116.0
2019-07-01 15:45:00,81.6,81.7,81.58,81.67,46217.0,71.2525,71.3398,71.235,71.3136,46217.0
2019-07-01 15:50:00,81.67,81.74,81.58,81.69,73457.0,71.3136,71.3748,71.235,71.3311,73457.0
2019-07-01 15:55:00,81.7,81.79,81.6,81.75,149489.0,71.3398,71.4184,71.2525,71.3835,149489.0
2019-07-02 09:30:00,81.69,82.21,81.69,82.12,61111.0,71.3311,71.7852,71.3311,71.7066,61111.0
2019-07-02 09:35:00,82.15,82.62,82.13,82.51,39071.0,71.7328,72.1432,71.7153,72.0471,39071.0
2019-07-02 09:40:00,82.49,82.71,82.48,82.66,17078.0,72.0296,72.2218,72.0209,72.1781,17078.0
2019-07-02 09:45:00,82.66,82.69,82.49,82.66,11456.0,72.1781,72.2043,72.0296,72.1781,11456.0
2019-07-02 09:50:00,82.67,82.68,82.49,82.58,24957.0,72.1868,72.1956,72.0296,72.1082,24957.0
2019-07-02 09:55:00,82.6,82.65,82.37,82.42,34251.0,72.1257,72.1694,71.9249,71.9685,34251.0
2019-07-02 10:00:00,82.42,82.55,82.4,82.53,17702.0,71.9685,72.082,71.9511,72.0646,17702.0
2019-07-02 10:05:00,82.54,82.78,82.53,82.76,41315.0,72.0733,72.2829,72.0646,72.2654,41315.0
2019-07-02 10:10:00,82.75,82.82,82.67,82.82,24287.0,72.2567,72.3178,72.1868,72.3178,24287.0
2019-07-02 10:15:00,82.83,82.88,82.79,82.8,13311.0,72.3265,72.3702,72.2916,72.3003,13311.0
2019-07-02 10:20:00,82.8,82.8,82.68,82.71,22543.0,72.3003,72.3003,72.1956,72.2218,22543.0
2019-07-02 10:25:00,82.67,83.18,82.67,83.11,48608.0,72.1868,72.6322,72.1868,72.571,48608.0
2019-07-02 10:30:00,83.1,83.24,83.08,83.19,21288.0,72.5623,72.6845,72.5448,72.6409,21288.0
2019-07-02 10:35:00,83.18,83.18,83.0,83.03,12515.0,72.6322,72.6322,72.475,72.5012,12515.0
2019-07-02 10:40:00,83.02,83.1,82.8,82.87,17457.0,72.4924,72.5623,72.3003,72.3615,17457.0
2019-07-02 10:45:00,82.87,82.87,82.75,82.79,10775.0,72.3615,72.3615,72.2567,72.2916,10775.0
2019-07-02 10:50:00,82.76,82.78,82.67,82.74,18734.0,72.2654,72.2829,72.1868,72.2479,18734.0
2019-07-02 10:55:00,82.75,82.76,82.49,82.53,13650.0,72.2567,72.2654,72.0296,72.0646,13650.0
2019-07-02 11:00:00,82.53,82.53,82.43,82.48,17200.0,72.0646,72.0646,71.9773,72.0209,17200.0
2019-07-02 11:05:00,82.48,82.54,82.43,82.43,20811.0,72.0209,72.0733,71.9773,71.9773,20811.0
2019-07-02 11:10:00,82.42,82.42,82.31,82.4,15487.0,71.9685,71.9685,71.8725,71.9511,15487.0
2019-07-02 11:15:00,82.42,82.55,82.42,82.55,12333.0,71.9685,72.082,71.9685,72.082,12333.0
2019-07-02 11:20:00,82.54,82.55,82.34,82.4,14811.0,72.0733,72.082,71.8987,71.9511,14811.0
2019-07-02 11:25:00,82.39,82.42,82.35,82.4,18712.0,71.9423,71.9685,71.9074,71.9511,18712.0
2019-07-02 11:30:00,82.39,82.43,82.35,82.35,11737.0,71.9423,71.9773,71.9074,71.9074,11737.0
2019-07-02 11:35:00,82.33,82.41,82.31,82.36,10003.0,71.8899,71.9598,71.8725,71.9161,10003.0
2019-07-02 11:40:00,82.33,82.38,82.27,82.35,10704.0,71.8899,71.9336,71.8375,71.9074,10704.0
2019-07-02 11:45:00,82.33,82.48,82.32,82.47,13376.0,71.8899,72.0209,71.8812,72.0122,13376.0
2019-07-02 11:50:00,82.49,82.57,82.47,82.57,18835.0,72.0296,72.0995,72.0122,72.0995,18835.0
2019-07-02 11:55:00,82.59,82.69,82.52,82.52,14998.0,72.117,72.2043,72.0558,72.0558,14998.0
2019-07-02 12:00:00,82.54,82.59,82.53,82.55,12039.0,72.0733,72.117,72.0646,72.082,12039.0
2019-07-02 12:05:00,82.56,82.64,82.56,82.6,10002.0,72.0908,72.1606,72.0908,72.1257,10002.0
2019-07-02 12:10:00,82.61,82.61,82.51,82.56,8035.0,72.1344,72.1344,72.0471,72.0908,8035.0
2019-07-02 12:15:00,82.55,82.73,82.54,82.73,11464.0,72.082,72.2392,72.0733,72.2392,11464.0
2019-07-02 12:20:00,82.73,82.76,82.61,82.63,13664.0,72.2392,72.2654,72.1344,72.1519,13664.0
2019-07-02 12:25:00,82.63,82.63,82.45,82.49,21290.0,72.1519,72.1519,71.9947,72.0296,21290.0
2019-07-02 12:30:00,82.5,82.52,82.34,82.38,20111.0,72.0384,72.0558,71.8987,71.9336,20111.0
2019-07-02 12:35:00,82.39,82.51,82.36,82.5,19955.0,71.9423,72.0471,71.9161,72.0384,19955.0
2019-07-02 12:40:00,82.49,82.5,82.43,82.43,12848.0,72.0296,72.0384,71.9773,71.9773,12848.0
2019-07-02 12:45:00,82.44,82.54,82.43,82.5,44553.0,71.986,72.0733,71.9773,72.0384,44553.0
2019-07-02 12:50:00,82.5,82.55,82.46,82.52,31856.0,72.0384,72.082,72.0035,72.0558,31856.0
2019-07-02 12:55:00,82.51,82.58,82.44,82.54,33660.0,72.0471,72.1082,71.986,72.0733,33660.0
2019-07-02 13:00:00,82.54,82.55,82.45,82.5,33330.0,72.0733,72.082,71.9947,72.0384,33330.0
2019-07-02 13:05:00,82.5,82.62,82.49,82.61,16759.0,72.0384,72.1432,72.0296,72.1344,16759.0
2019-07-02 13:10:00,82.61,82.75,82.61,82.68,28719.0,72.1344,72.2567,72.1344,72.1956,28719.0
2019-07-02 13:15:00,82.67,82.68,82.6,82.65,7845.0,72.1868,72.1956,72.1257,72.1694,7845.0
2019-07-02 13:20:00,82.65,82.71,82.6,82.67,18073.0,72.1694,72.2218,72.1257,72.1868,18073.0
2019-07-02 13:25:00,82.67,82.68,82.63,82.67,7590.0,72.1868,72.1956,72.1519,72.1868,7590.0
2019-07-02 13:30:00,82.67,82.75,82.64,82.71,11941.0,72.1868,72.2567,72.1606,72.2218,11941.0
2019-07-02 13:35:00,82.72,82.75,82.66,82.74,13323.0,72.2305,72.2567,72.1781,72.2479,13323.0
2019-07-02 13:40:00,82.74,82.77,82.73,82.77,6102.0,72.2479,72.2741,72.2392,72.2741,6102.0
2019-07-02 13:45:00,82.77,82.82,82.76,82.81,10186.0,72.2741,72.3178,72.2654,72.3091,10186.0
2019-07-02 13:50:00,82.81,82.82,82.78,82.81,11241.0,72.3091,72.3178,72.2829,72.3091,11241.0
2019-07-02 13:55:00,82.81,82.86,82.8,82.81,10607.0,72.3091,72.3527,72.3003,72.3091,10607.0
2019-07-02 14:00:00,82.81,82.83,82.75,82.83,11114.0,72.3091,72.3265,72.2567,72.3265,11114.0
2019-07-02 14:05:00,82.84,82.93,82.83,82.93,8220.0,72.3353,72.4139,72.3265,72.4139,8220.0
2019-07-02 14:10:00,82.93,82.97,82.91,82.91,12455.0,72.4139,72.4488,72.3964,72.3964,12455.0
2019-07-02 14:15:00,82.92,82.96,82.91,82.92,24170.0,72.4051,72.44,72.3964,72.4051,24170.0
2019-07-02 14:20:00,82.92,82.93,82.87,82.91,11787.0,72.4051,72.4139,72.3615,72.3964,11787.0
2019-07-02 14:25:00,82.91,83.02,82.91,82.94,10034.0,72.3964,72.4924,72.3964,72.4226,10034.0
2019-07-02 14:30:00,82.93,83.01,82.89,83.01,20025.0,72.4139,72.4837,72.3789,72.4837,20025.0
2019-07-02 14:35:00,83.0,83.01,82.91,82.92,16355.0,72.475,72.4837,72.3964,72.4051,16355.0
2019-07-02 14:40:00,82.92,82.92,82.81,82.81,11580.0,72.4051,72.4051,72.3091,72.3091,11580.0
2019-07-02 14:45:00,82.81,82.85,82.76,82.77,22208.0,72.3091,72.344,72.2654,72.2741,22208.0
2019-07-02 14:50:00,82.78,82.78,82.59,82.59,13884.0,72.2829,72.2829,72.117,72.117,13884.0
2019-07-02 14:55:00,82.61,82.63,82.46,82.53,18335.0,72.1344,72.1519,72.0035,72.0646,18335.0
2019-07-02 15:00:00,82.53,82.62,82.49,82.62,27757.0,72.0646,72.1432,72.0296,72.1432,27757.0
2019-07-02 15:05:00,82.61,82.64,82.56,82.6,14972.0,72.1344,72.1606,72.0908,72.1257,14972.0
2019-07-02 15:10:00,82.61,82.71,82.45,82.54,41695.0,72.1344,72.2218,71.9947,72.0733,41695.0
2019-07-02 15:15:00,82.55,82.63,82.49,82.52,23263.0,72.082,72.1519,72.0296,72.0558,23263.0
2019-07-02 15:20:00,82.54,82.59,82.47,82.5,17931.0,72.0733,72.117,72.0122,72.0384,17931.0
2019-07-02 15:25:00,82.5,82.57,82.45,82.45,30192.0,72.0384,72.0995,71.9947,71.9947,30192.0
2019-07-02 15:30:00,82.45,82.49,82.44,82.45,19331.0,71.9947,72.0296,71.986,71.9947,19331.0
2019-07-02 15:35:00,82.44,82.56,82.42,82.52,25242.0,71.986,72.0908,71.9685,72.0558,25242.0
2019-07-02 15:40:00,82.53,82.55,82.39,82.41,31671.0,72.0646,72.082,71.9423,71.9598,31671.0
2019-07-02 15:45:00,82.41,82.47,82.33,82.4,43604.0,71.9598,72.0122,71.8899,71.9511,43604.0
2019-07-02 15:50:00,82.41,82.56,82.38,82.56,60253.0,71.9598,72.0908,71.9336,72.0908,60253.0
2019-07-02 15:55:00,82.58,82.71,82.55,82.67,191631.0,72.1082,72.2218,72.082,72.1868,191631.0
2019-07-03 09:30:00,82.87,83.23,82.76,82.99,40247.0,72.448,72.7627,72.3518,72.5529,40247.0
2019-07-03 09:35:00,82.94,83.46,82.9,83.19,15539.0,72.5092,72.9638,72.4742,72.7277,15539.0
2019-07-03 09:40:00,83.28,83.46,83.27,83.44,14297.0,72.8064,72.9638,72.7977,72.9463,14297.0
2019-07-03 09:45:00,83.48,83.92,83.47,83.8,77269.0,72.9813,73.3659,72.9725,73.261,77269.0
2019-07-03 09:50:00,83.78,83.78,83.34,83.38,14705.0,73.2435,73.2435,72.8589,72.8938,14705.0
2019-07-03 09:55:00,83.4,83.44,83.21,83.44,37855.0,72.9113,72.9463,72.7452,72.9463,37855.0
2019-07-03 10:00:00,83.43,83.46,83.24,83.31,16483.0,72.9375,72.9638,72.7714,72.8326,16483.0
2019-07-03 10:05:00,83.32,83.33,83.21,83.3,15743.0,72.8414,72.8501,72.7452,72.8239,15743.0
2019-07-03 10:10:00,83.34,83.42,83.21,83.23,15411.0,72.8589,72.9288,72.7452,72.7627,15411.0
2019-07-03 10:15:00,83.22,83.25,83.08,83.17,29165.0,72.7539,72.7802,72.6316,72.7102,29165.0
2019-07-03 10:20:00,83.19,83.26,83.14,83.18,19605.0,72.7277,72.7889,72.684,72.719,19605.0
2019-07-03 10:25:00,83.17,83.17,83.03,83.04,13340.0,72.7102,72.7102,72.5878,72.5966,13340.0
2019-07-03 10:30:00,83.07,83.22,83.07,83.18,18031.0,72.6228,72.7539,72.6228,72.719,18031.0
2019-07-03 10:35:00,83.2,83.34,83.13,83.3,17447.0,72.7365,72.8589,72.6753,72.8239,17447.0
2019-07-03 10:40:00,83.27,83.41,83.26,83.34,15311.0,72.7977,72.9201,72.7889,72.8589,15311.0
2019-07-03 10:45:00,83.34,83.36,83.13,83.3,17547.0,72.8589,72.8763,72.6753,72.8239,17547.0
2019-07-03 10:50:00,83.31,83.37,83.23,83.29,14929.0,72.8326,72.8851,72.7627,72.8151,14929.0
2019-07-03 10:55:00,83.29,83.45,83.27,83.38,16253.0,72.8151,72.955,72.7977,72.8938,16253.0
2019-07-03 11:00:00,83.38,83.49,83.38,83.43,24790.0,72.8938,72.99,72.8938,72.9375,24790.0
2019-07-03 11:05:00,83.43,83.43,83.36,83.41,13628.0,72.9375,72.9375,72.8763,72.9201,13628.0
2019-07-03 11:10:00,83.4,83.41,83.28,83.39,17294.0,72.9113,72.9201,72.8064,72.9026,17294.0
2019-07-03 11:15:00,83.41,83.41,83.21,83.37,60829.0,72.9201,72.9201,72.7452,72.8851,60829.0
2019-07-03 11:20:00,83.37,83.48,83.3,83.46,35731.0,72.8851,72.9813,72.8239,72.9638,35731.0
2019-07-03 11:25:00,83.45,83.51,83.4,83.5,13957.0,72.955,73.0075,72.9113,72.9987,13957.0
2019-07-03 11:30:00,83.51,83.63,83.46,83.57,16551.0,73.0075,73.1124,72.9638,73.0599,16551.0
2019-07-03 11:35:00,83.58,83.68,83.56,83.67,22613.0,73.0687,73.1561,73.0512,73.1474,22613.0
2019-07-03 11:40:00,83.67,83.7,83.59,83.59,19632.0,73.1474,73.1736,73.0774,73.0774,19632.0
2019-07-03 11:45:00,83.59,83.63,83.58,83.6,11312.0,73.0774,73.1124,73.0687,73.0862,11312.0
2019-07-03 11:50:00,83.59,83.7,83.53,83.7,11546.0,73.0774,73.1736,73.025,73.1736,11546.0
2019-07-03 11:55:00,83.69,83.72,83.65,83.68,15214.0,73.1648,73.1911,73.1299,73.1561,15214.0
2019-07-03 12:00:00,83.68,83.74,83.6,83.61,16033.0,73.1561,73.2086,73.0862,73.0949,16033.0
2019-07-03 12:05:00,83.61,83.61,83.54,83.59,9728.0,73.0949,73.0949,73.0337,73.0774,9728.0
2019-07-03 12:10:00,83.6,83.7,83.6,83.64,14474.0,73.0862,73.1736,73.0862,73.1211,14474.0
2019-07-03 12:15:00,83.65,83.67,83.58,83.58,19789.0,73.1299,73.1474,73.0687,73.0687,19789.0
2019-07-03 12:20:00,83.57,83.57,83.46,83.52,9890.0,73.0599,73.0599,72.9638,73.0162,9890.0
2019-07-03 12:25:00,83.53,83.58,83.53,83.56,10738.0,73.025,73.0687,73.025,73.0512,10738.0
2019-07-03 12:30:00,83.58,83.6,83.51,83.51,12297.0,73.0687,73.0862,73.0075,73.0075,12297.0
2019-07-03 12:35:00,83.49,83.49,83.43,83.47,16076.0,72.99,72.99,72.9375,72.9725,16076.0
2019-07-03 12:40:00,83.46,83.46,83.4,83.42,18260.0,72.9638,72.9638,72.9113,72.9288,18260.0
2019-07-03 12:45:00,83.4,83.52,83.37,83.52,21421.0,72.9113,73.0162,72.8851,73.0162,21421.0
2019-07-03 12:50:00,83.52,83.64,83.52,83.57,36479.0,73.0162,73.1211,73.0162,73.0599,36479.0
2019-07-03 12:55:00,83.57,83.7,83.5,83.68,104894.0,73.0599,73.1736,72.9987,73.1561,104894.0
2019-07-05 09:30:00,83.63,83.94,83.54,83.72,33191.0,73.1124,73.3834,73.0337,73.1911,33191.0
2019-07-05 09:35:00,83.68,83.73,83.38,83.38,12538.0,73.1561,73.1998,72.8938,72.8938,12538.0
2019-07-05 09:40:00,83.41,83.49,83.28,83.36,9578.0,72.9201,72.99,72.8064,72.8763,9578.0
2019-07-05 09:45:00,83.4,83.45,83.27,83.34,14875.0,72.9113,72.955,72.7977,72.8589,14875.0
2019-07-05 09:50:00,83.34,83.48,83.3,83.47,12163.0,72.8589,72.9813,72.8239,72.9725,12163.0
2019-07-05 09:55:00,83.48,83.62,83.42,83.45,24928.0,72.9813,73.1036,72.9288,72.955,24928.0
2019-07-05 10:00:00,83.45,83.57,83.41,83.56,24706.0,72.955,73.0599,72.9201,73.0512,24706.0
2019-07-05 10:05:00,83.56,83.63,83.54,83.63,11366.0,73.0512,73.1124,73.0337,73.1124,11366.0
2019-07-05 10:10:00,83.62,83.7,83.57,83.7,48274.0,73.1036,73.1736,73.0599,73.1736,48274.0
2019-07-05 10:15:00,83.71,83.74,83.59,83.73,21000.0,73.1823,73.2086,73.0774,73.1998,21000.0
2019-07-05 10:20:00,83.72,83.72,83.64,83.66,9620.0,73.1911,73.1911,73.1211,73.1386,9620.0
2019-07-05 10:25:00,83.65,83.8,83.63,83.63,74258.0,73.1299,73.261,73.1124,73.1124,74258.0
2019-07-05 10:30:00,83.64,83.8,83.64,83.68,10780.0,73.1211,73.261,73.1211,73.1561,10780.0
2019-07-05 10:35:00,83.7,83.85,83.69,83.84,13047.0,73.1736,73.3047,73.1648,73.296,13047.0
2019-07-05 10:40:00,83.84,83.85,83.77,83.78,12615.0,73.296,73.3047,73.2348,73.2435,12615.0
2019-07-05 10:45:00,83.8,83.82,83.68,83.81,18843.0,73.261,73.2785,73.1561,73.2697,18843.0
2019-07-05 10:50:00,83.82,83.91,83.82,83.89,8013.0,73.2785,73.3572,73.2785,73.3397,8013.0
2019-07-05 10:55:00,83.89,83.95,83.85,83.93,14892.0,73.3397,73.3921,73.3047,73.3747,14892.0
2019-07-05 11:00:00,83.93,83.97,83.81,83.86,20008.0,73.3747,73.4096,73.2697,73.3135,20008.0
2019-07-05 11:05:00,83.86,83.92,83.85,83.92,12433.0,73.3135,73.3659,73.3047,73.3659,12433.0
2019-07-05 11:10:00,83.95,84.08,83.88,84.08,40276.0,73.3921,73.5058,73.3309,73.5058,40276.0
2019-07-05 11:15:00,84.08,84.12,84.02,84.08,24610.0,73.5058,73.5408,73.4533,73.5058,24610.0
2019-07-05 11:20:00,84.08,84.09,83.88,83.88,19009.0,73.5058,73.5145,73.3309,73.3309,19009.0
2019-07-05 11:25:00,83.89,83.93,83.86,83.86,10997.0,73.3397,73.3747,73.3135,73.3135,10997.0
2019-07-05 11:30:00,83.83,83.87,83.78,83.87,8104.0,73.2872,73.3222,73.2435,73.3222,8104.0
2019-07-05 11:35:00,83.87,83.87,83.69,83.77,7210.0,73.3222,73.3222,73.1648,73.2348,7210.0
2019-07-05 11:40:00,83.76,83.81,83.69,83.69,12432.0,73.226,73.2697,73.1648,73.1648,12432.0
2019-07-05 11:45:00,83.69,83.79,83.61,83.75,9684.0,73.1648,73.2523,73.0949,73.2173,9684.0
2019-07-05 11:50:00,83.77,83.8,83.73,83.78,6502.0,73.2348,73.261,73.1998,73.2435,6502.0
2019-07-05 11:55:00,83.78,83.8,83.73,83.79,6038.0,73.2435,73.261,73.1998,73.2523,6038.0
2019-07-05 12:00:00,83.79,83.83,83.74,83.78,10498.0,73.2523,73.2872,73.2086,73.2435,10498.0
2019-07-05 12:05:00,83.77,83.79,83.72,83.76,5834.0,73.2348,73.2523,73.1911,73.226,5834.0
2019-07-05 12:10:00,83.76,83.8,83.73,83.8,4194.0,73.226,73.261,73.1998,73.261,4194.0
2019-07-05 12:15:00,83.8,83.91,83.8,83.91,7698.0,73.261,73.3572,73.261,73.3572,7698.0
2019-07-05 12:20:00,83.91,83.92,83.83,83.89,6716.0,73.3572,73.3659,73.2872,73.3397,6716.0
2019-07-05 12:25:00,83.89,83.9,83.81,83.84,6411.0,73.3397,73.3484,73.2697,73.296,6411.0
2019-07-05 12:30:00,83.85,83.87,83.83,83.87,9278.0,73.3047,73.3222,73.2872,73.3222,9278.0
2019-07-05 12:35:00,83.88,84.06,83.87,84.06,12102.0,73.3309,73.4883,73.3222,73.4883,12102.0
2019-07-05 12:40:00,84.04,84.13,84.04,84.11,16584.0,73.4708,73.5495,73.4708,73.532,16584.0
2019-07-05 12:45:00,84.11,84.15,84.06,84.15,14868.0,73.532,73.567,73.4883,73.567,14868.0
2019-07-05 12:50:00,84.16,84.19,84.15,84.16,10070.0,73.5757,73.602,73.567,73.5757,10070.0
2019-07-05 12:55:00,84.17,84.19,84.13,84.16,31691.0,73.5845,73.602,73.5495,73.5757,31691.0
2019-07-05 13:00:00,84.17,84.2,83.89,83.94,17626.0,73.5845,73.6107,73.3397,73.3834,17626.0
2019-07-05 13:05:00,83.95,84.03,83.93,84.01,11312.0,73.3921,73.4621,73.3747,73.4446,11312.0
2019-07-05 13:10:00,84.02,84.04,83.96,83.97,7949.0,73.4533,73.4708,73.4009,73.4096,7949.0
2019-07-05 13:15:00,83.97,84.0,83.94,84.0,4200.0,73.4096,73.4359,73.3834,73.4359,4200.0
2019-07-05 13:20:00,83.98,84.09,83.97,84.06,8000.0,73.4184,73.5145,73.4096,73.4883,8000.0
2019-07-05 13:25:00,84.06,84.08,84.0,84.02,6544.0,73.4883,73.5058,73.4359,73.4533,6544.0
2019-07-05 13:30:00,84.02,84.05,83.98,84.0,10720.0,73.4533,73.4796,73.4184,73.4359,10720.0
2019-07-05 13:35:00,84.01,84.07,83.97,84.06,10182.0,73.4446,73.4971,73.4096,73.4883,10182.0
2019-07-05 13:40:00,84.06,84.06,84.01,84.02,4507.0,73.4883,73.4883,73.4446,73.4533,4507.0
2019-07-05 13:45:00,84.02,84.02,83.93,83.95,6077.0,73.4533,73.4533,73.3747,73.3921,6077.0
2019-07-05 13:50:00,83.96,84.01,83.86,83.87,9212.0,73.4009,73.4446,73.3135,73.3222,9212.0
2019-07-05 13:55:00,83.87,83.93,83.85,83.91,9834.0,73.3222,73.3747,73.3047,73.3572,9834.0
2019-07-05 14:00:00,83.91,83.94,83.89,83.92,10650.0,73.3572,73.3834,73.3397,73.3659,10650.0
2019-07-05 14:05:00,83.92,83.95,83.88,83.94,19893.0,73.3659,73.3921,73.3309,73.3834,19893.0
2019-07-05 14:10:00,83.95,83.96,83.88,83.92,20509.0,73.3921,73.4009,73.3309,73.3659,20509.0
2019-07-05 14:15:00,83.91,83.96,83.9,83.94,6171.0,73.3572,73.4009,73.3484,73.3834,6171.0
2019-07-05 14:20:00,83.95,83.96,83.92,83.92,4471.0,73.3921,73.4009,73.3659,73.3659,4471.0
2019-07-05 14:25:00,83.92,83.97,83.89,83.97,7967.0,73.3659,73.4096,73.3397,73.4096,7967.0
2019-07-05 14:30:00,83.97,84.08,83.97,84.06,10214.0,73.4096,73.5058,73.4096,73.4883,10214.0
2019-07-05 14:35:00,84.06,84.15,84.05,84.13,13137.0,73.4883,73.567,73.4796,73.5495,13137.0
2019-07-05 14:40:00,84.12,84.12,84.04,84.07,6223.0,73.5408,73.5408,73.4708,73.4971,6223.0
2019-07-05 14:45:00,84.06,84.07,84.03,84.06,5156.0,73.4883,73.4971,73.4621,73.4883,5156.0
2019-07-05 14:50:00,84.06,84.09,84.04,84.07,10833.0,73.4883,73.5145,73.4708,73.4971,10833.0
2019-07-05 14:55:00,84.08,84.13,84.07,84.11,9372.0,73.5058,73.5495,73.4971,73.532,9372.0
2019-07-05 15:00:00,84.11,84.13,84.05,84.05,15130.0,73.532,73.5495,73.4796,73.4796,15130.0
2019-07-05 15:05:00,84.06,84.08,84.02,84.05,16032.0,73.4883,73.5058,73.4533,73.4796,16032.0
2019-07-05 15:10:00,84.05,84.06,83.93,83.96,10117.0,73.4796,73.4883,73.3747,73.4009,10117.0
2019-07-05 15:15:00,83.97,84.01,83.95,84.01,12893.0,73.4096,73.4446,73.3921,73.4446,12893.0
2019-07-05 15:20:00,84.0,84.05,83.99,84.05,11741.0,73.4359,73.4796,73.4271,73.4796,11741.0
2019-07-05 15:25:00,84.06,84.07,83.97,84.05,13983.0,73.4883,73.4971,73.4096,73.4796,13983.0
2019-07-05 15:30:00,84.05,84.07,83.95,83.95,21692.0,73.4796,73.4971,73.3921,73.3921,21692.0
2019-07-05 15:35:00,83.95,83.97,83.82,83.84,19447.0,73.3921,73.4096,73.2785,73.296,19447.0
2019-07-05 15:40:00,83.83,83.9,83.83,83.88,26212.0,73.2872,73.3484,73.2872,73.3309,26212.0
2019-07-05 15:45:00,83.88,83.93,83.86,83.89,17510.0,73.3309,73.3747,73.3135,73.3397,17510.0
2019-07-05 15:50:00,83.88,83.88,83.8,83.83,66891.0,73.3309,73.3309,73.261,73.2872,66891.0
2019-07-05 15:55:00,83.83,84.01,83.8,83.99,121424.0,73.2872,73.4446,73.261,73.4271,121424.0
2019-07-08 09:30:00,83.84,84.03,83.5,84.03,30549.0,73.296,73.4621,72.9987,73.4621,30549.0
2019-07-08 09:35:00,84.02,84.15,83.96,84.09,20537.0,73.4533,73.567,73.4009,73.5145,20537.0
2019-07-08 09:40:00,84.1,84.12,83.65,83.66,13418.0,73.5233,73.5408,73.1299,73.1386,13418.0
2019-07-08 09:45:00,83.63,83.87,83.59,83.86,46150.0,73.1124,73.3222,73.0774,73.3135,46150.0
2019-07-08 09:50:00,83.84,84.07,83.84,84.04,23130.0,73.296,73.4971,73.296,73.4708,23130.0
2019-07-08 09:55:00,84.05,84.14,83.93,83.94,14666.0,73.4796,73.5582,73.3747,73.3834,14666.0
2019-07-08 10:00:00,83.94,83.95,83.72,83.76,21054.0,73.3834,73.3921,73.1911,73.226,21054.0
2019-07-08 10:05:00,83.75,83.75,83.55,83.67,16557.0,73.2173,73.2173,73.0424,73.1474,16557.0
2019-07-08 10:10:00,83.68,83.69,83.57,83.64,15401.0,73.1561,73.1648,73.0599,73.1211,15401.0
2019-07-08 10:15:00,83.65,83.79,83.65,83.77,10085.0,73.1299,73.2523,73.1299,73.2348,10085.0
2019-07-08 10:20:00,83.77,83.81,83.71,83.71,12012.0,73.2348,73.2697,73.1823,73.1823,12012.0
2019-07-08 10:25:00,83.7,83.78,83.7,83.74,8045.0,73.1736,73.2435,73.1736,73.2086,8045.0
2019-07-08 10:30:00,83.75,83.83,83.74,83.83,12066.0,73.2173,73.2872,73.2086,73.2872,12066.0
2019-07-08 10:35:00,83.83,83.9,83.79,83.9,5806.0,73.2872,73.3484,73.2523,73.3484,5806.0
2019-07-08 10:40:00,83.9,83.94,83.84,83.88,9209.0,73.3484,73.3834,73.296,73.3309,9209.0
2019-07-08 10:45:00,83.89,83.94,83.79,83.92,11448.0,73.3397,73.3834,73.2523,73.3659,11448.0
2019-07-08 10:50:00,83.92,83.96,83.91,83.93,10128.0,73.3659,73.4009,73.3572,73.3747,10128.0
2019-07-08 10:55:00,83.92,84.05,83.89,84.05,15498.0,73.3659,73.4796,73.3397,73.4796,15498.0
2019-07-08 11:00:00,84.06,84.13,83.97,84.01,15976.0,73.4883,73.5495,73.4096,73.4446,15976.0
2019-07-08 11:05:00,84.0,84.04,83.93,83.97,15697.0,73.4359,73.4708,73.3747,73.4096,15697.0
2019-07-08 11:10:00,83.96,84.05,83.95,84.03,37124.0,73.4009,73.4796,73.3921,73.4621,37124.0
2019-07-08 11:15:00,84.03,84.03,83.88,83.94,18945.0,73.4621,73.4621,73.3309,73.3834,18945.0
2019-07-08 11:20:00,83.95,84.0,83.92,83.95,7944.0,73.3921,73.4359,73.3659,73.3921,7944.0
2019-07-08 11:25:00,83.9,83.91,83.82,83.88,9396.0,73.3484,73.3572,73.2785,73.3309,9396.0
2019-07-08 11:30:00,83.88,83.93,83.84,83.87,38963.0,73.3309,73.3747,73.296,73.3222,38963.0
2019-07-08 11:35:00,83.88,83.96,83.87,83.93,21820.0,73.3309,73.4009,73.3222,73.3747,21820.0
2019-07-08 11:40:00,83.92,83.92,83.83,83.84,9139.0,73.3659,73.3659,73.2872,73.296,9139.0
2019-07-08 11:45:00,83.83,83.93,83.81,83.92,15741.0,73.2872,73.3747,73.2697,73.3659,15741.0
2019-07-08 11:50:00,83.93,84.0,83.92,83.93,6950.0,73.3747,73.4359,73.3659,73.3747,6950.0
2019-07-08 11:55:00,83.92,83.97,83.9,83.9,7328.0,73.3659,73.4096,73.3484,73.3484,7328.0
2019-07-08 12:00:00,83.9,83.93,83.89,83.89,8525.0,73.3484,73.3747,73.3397,73.3397,8525.0
2019-07-08 12:05:00,83.89,83.89,83.73,83.75,12615.0,73.3397,73.3397,73.1998,73.2173,12615.0
2019-07-08 12:10:00,83.75,83.75,83.68,83.72,7465.0,73.2173,73.2173,73.1561,73.1911,7465.0
2019-07-08 12:15:00,83.72,83.77,83.72,83.77,3662.0,73.1911,73.2348,73.1911,73.2348,3662.0
2019-07-08 12:20:00,83.77,83.78,83.63,83.64,9046.0,73.2348,73.2435,73.1124,73.1211,9046.0
2019-07-08 12:25:00,83.64,83.66,83.58,83.62,9555.0,73.1211,73.1386,73.0687,73.1036,9555.0
2019-07-08 12:30:00,83.61,83.68,83.6,83.68,17997.0,73.0949,73.1561,73.0862,73.1561,17997.0
2019-07-08 12:35:00,83.68,83.71,83.63,83.65,8044.0,73.1561,73.1823,73.1124,73.1299,8044.0
2019-07-08 12:40:00,83.65,83.65,83.55,83.55,9252.0,73.1299,73.1299,73.0424,73.0424,9252.0
2019-07-08 12:45:00,83.55,83.56,83.5,83.51,5805.0,73.0424,73.0512,72.9987,73.0075,5805.0
2019-07-08 12:50:00,83.52,83.55,83.5,83.52,6229.0,73.0162,73.0424,72.9987,73.0162,6229.0
2019-07-08 12:55:00,83.51,83.57,83.49,83.55,8253.0,73.0075,73.0599,72.99,73.0424,8253.0
2019-07-08 13:00:00,83.57,83.62,83.55,83.61,5170.0,73.0599,73.1036,73.0424,73.0949,5170.0
2019-07-08 13:05:00,83.6,83.68,83.6,83.67,8130.0,73.0862,73.1561,73.0862,73.1474,8130.0
2019-07-08 13:10:00,83.66,83.66,83.62,83.63,11093.0,73.1386,73.1386,73.1036,73.1124,11093.0
2019-07-08 13:15:00,83.63,83.66,83.59,83.59,6912.0,73.1124,73.1386,73.0774,73.0774,6912.0
2019-07-08 13:20:00,83.58,83.65,83.56,83.61,7478.0,73.0687,73.1299,73.0512,73.0949,7478.0
2019-07-08 13:25:00,83.6,83.61,83.57,83.58,8188.0,73.0862,73.0949,73.0599,73.0687,8188.0
2019-07-08 13:30:00,83.6,83.6,83.56,83.58,4117.0,73.0862,73.0862,73.0512,73.0687,4117.0
2019-07-08 13:35:00,83.58,83.65,83.58,83.65,7693.0,73.0687,73.1299,73.0687,73.1299,7693.0
2019-07-08 13:40:00,83.65,83.65,83.56,83.6,9268.0,73.1299,73.1299,73.0512,73.0862,9268.0
2019-07-08 13:45:00,83.59,83.63,83.57,83.63,13433.0,73.0774,73.1124,73.0599,73.1124,13433.0
2019-07-08 13:50:00,83.62,83.65,83.59,83.6,5966.0,73.1036,73.1299,73.0774,73.0862,5966.0
2019-07-08 13:55:00,83.59,83.59,83.54,83.55,9642.0,73.0774,73.0774,73.0337,73.0424,9642.0
2019-07-08 14:00:00,83.55,83.55,83.48,83.5,6859.0,73.0424,73.0424,72.9813,72.9987,6859.0
2019-07-08 14:05:00,83.49,83.6,83.47,83.59,11583.0,72.99,73.0862,72.9725,73.0774,11583.0
2019-07-08 14:10:00,83.59,83.62,83.55,83.55,9938.0,73.0774,73.1036,73.0424,73.0424,9938.0
2019-07-08 14:15:00,83.56,83.56,83.51,83.54,10005.0,73.0512,73.0512,73.0075,73.0337,10005.0
2019-07-08 14:20:00,83.54,83.57,83.51,83.52,8857.0,73.0337,73.0599,73.0075,73.0162,8857.0
2019-07-08 14:25:00,83.51,83.6,83.47,83.59,8720.0,73.0075,73.0862,72.9725,73.0774,8720.0
2019-07-08 14:30:00,83.61,83.65,83.61,83.64,9183.0,73.0949,73.1299,73.0949,73.1211,9183.0
2019-07-08 14:35:00,83.63,83.63,83.51,83.56,14463.0,73.1124,73.1124,73.0075,73.0512,14463.0
2019-07-08 14:40:00,83.57,83.6,83.53,83.55,16863.0,73.0599,73.0862,73.025,73.0424,16863.0
2019-07-08 14:45:00,83.56,83.64,83.56,83.63,9441.0,73.0512,73.1211,73.0512,73.1124,9441.0
2019-07-08 14:50:00,83.64,83.65,83.51,83.52,10007.0,73.1211,73.1299,73.0075,73.0162,10007.0
2019-07-08 14:55:00,83.52,83.59,83.51,83.54,6802.0,73.0162,73.0774,73.0075,73.0337,6802.0
2019-07-08 15:00:00,83.54,83.56,83.48,83.5,15112.0,73.0337,73.0512,72.9813,72.9987,15112.0
2019-07-08 15:05:00,83.47,83.57,83.46,83.56,9754.0,72.9725,73.0599,72.9638,73.0512,9754.0
2019-07-08 15:10:00,83.57,83.66,83.54,83.66,33970.0,73.0599,73.1386,73.0337,73.1386,33970.0
2019-07-08 15:15:00,83.66,83.72,83.6,83.6,27248.0,73.1386,73.1911,73.0862,73.0862,27248.0
2019-07-08 15:20:00,83.59,83.61,83.54,83.59,16012.0,73.0774,73.0949,73.0337,73.0774,16012.0
2019-07-08 15:25:00,83.58,83.63,83.56,83.6,12363.0,73.0687,73.1124,73.0512,73.0862,12363.0
2019-07-08 15:30:00,83.6,83.69,83.59,83.63,20462.0,73.0862,73.1648,73.0774,73.1124,20462.0
2019-07-08 15:35:00,83.62,83.72,83.61,83.68,50267.0,73.1036,73.1911,73.0949,73.1561,50267.0
2019-07-08 15:40:00,83.68,83.69,83.56,83.56,27523.0,73.1561,73.1648,73.0512,73.0512,27523.0
2019-07-08 15:45:00,83.56,83.67,83.56,83.62,44197.0,73.0512,73.1474,73.0512,73.1036,44197.0
2019-07-08 15:50:00,83.63,83.63,83.53,83.54,55549.0,73.1124,73.1124,73.025,73.0337,55549.0
2019-07-08 15:55:00,83.53,83.62,83.5,83.62,131122.0,73.025,73.1036,72.9987,73.1036,131122.0
2019-07-09 09:30:00,83.33,83.91,83.33,83.51,75562.0,72.8501,73.3572,72.8501,73.0075,75562.0
2019-07-09 09:35:00,83.62,83.65,83.27,83.31,25453.0,73.1036,73.1299,72.7977,72.8326,25453.0
2019-07-09 09:40:00,83.3,83.56,83.27,83.36,12461.0,72.8239,73.0512,72.7977,72.8763,12461.0
2019-07-09 09:45:00,83.36,83.45,83.27,83.41,7421.0,72.8763,72.955,72.7977,72.9201,7421.0
2019-07-09 09:50:00,83.44,83.46,83.29,83.34,10454.0,72.9463,72.9638,72.8151,72.8589,10454.0
2019-07-09 09:55:00,83.36,83.38,83.24,83.31,12419.0,72.8763,72.8938,72.7714,72.8326,12419.0
2019-07-09 10:00:00,83.32,83.36,83.09,83.1,18812.0,72.8414,72.8763,72.6403,72.649,18812.0
2019-07-09 10:05:00,83.1,83.24,83.09,83.19,15634.0,72.649,72.7714,72.6403,72.7277,15634.0
2019-07-09 10:10:00,83.18,83.22,83.02,83.08,14721.0,72.719,72.7539,72.5791,72.6316,14721.0
2019-07-09 10:15:00,83.1,83.24,83.1,83.2,9295.0,72.649,72.7714,72.649,72.7365,9295.0
2019-07-09 10:20:00,83.19,83.26,83.16,83.18,12497.0,72.7277,72.7889,72.7015,72.719,12497.0
2019-07-09 10:25:00,83.19,83.26,83.18,83.26,6439.0,72.7277,72.7889,72.719,72.7889,6439.0
2019-07-09 10:30:00,83.26,83.27,83.08,83.26,47560.0,72.7889,72.7977,72.6316,72.7889,47560.0
2019-07-09 10:35:00,83.27,83.43,83.26,83.35,40295.0,72.7977,72.9375,72.7889,72.8676,40295.0
2019-07-09 10:40:00,83.36,83.37,83.3,83.33,29343.0,72.8763,72.8851,72.8239,72.8501,29343.0
2019-07-09 10:45:00,83.34,83.36,83.23,83.32,15883.0,72.8589,72.8763,72.7627,72.8414,15883.0
2019-07-09 10:50:00,83.35,83.51,83.34,83.51,39102.0,72.8676,73.0075,72.8589,73.0075,39102.0
2019-07-09 10:55:00,83.5,83.51,83.42,83.44,17160.0,72.9987,73.0075,72.9288,72.9463,17160.0
2019-07-09 11:00:00,83.42,83.52,83.36,83.39,13877.0,72.9288,73.0162,72.8763,72.9026,13877.0
2019-07-09 11:05:00,83.38,83.49,83.37,83.46,10427.0,72.8938,72.99,72.8851,72.9638,10427.0
2019-07-09 11:10:00,83.48,83.58,83.45,83.48,12585.0,72.9813,73.0687,72.955,72.9813,12585.0
2019-07-09 11:15:00,83.47,83.6,83.45,83.56,16149.0,72.9725,73.0862,72.955,73.0512,16149.0
2019-07-09 11:20:00,83.56,83.69,83.51,83.67,14296.0,73.0512,73.1648,73.0075,73.1474,14296.0
2019-07-09 11:25:00,83.66,83.7,83.59,83.59,14320.0,73.1386,73.1736,73.0774,73.0774,14320.0
2019-07-09 11:30:00,83.55,83.61,83.52,83.52,10931.0,73.0424,73.0949,73.0162,73.0162,10931.0
2019-07-09 11:35:00,83.52,83.57,83.5,83.54,9991.0,73.0162,73.0599,72.9987,73.0337,9991.0
2019-07-09 11:40:00,83.51,83.52,83.4,83.44,14032.0,73.0075,73.0162,72.9113,72.9463,14032.0
2019-07-09 11:45:00,83.43,83.45,83.27,83.28,13421.0,72.9375,72.955,72.7977,72.8064,13421.0
2019-07-09 11:50:00,83.3,83.41,83.28,83.41,11952.0,72.8239,72.9201,72.8064,72.9201,11952.0
2019-07-09 11:55:00,83.42,83.46,83.3,83.38,18866.0,72.9288,72.9638,72.8239,72.8938,18866.0
2019-07-09 12:00:00,83.37,83.4,83.3,83.39,19144.0,72.8851,72.9113,72.8239,72.9026,19144.0
2019-07-09 12:05:00,83.39,83.43,83.28,83.29,15946.0,72.9026,72.9375,72.8064,72.8151,15946.0
2019-07-09 12:10:00,83.28,83.32,83.16,83.17,10245.0,72.8064,72.8414,72.7015,72.7102,10245.0
2019-07-09 12:15:00,83.17,83.17,83.12,83.15,11246.0,72.7102,72.7102,72.6665,72.6928,11246.0
2019-07-09 12:20:00,83.14,83.18,83.08,83.18,9799.0,72.684,72.719,72.6316,72.719,9799.0
2019-07-09 12:25:00,83.17,83.18,83.06,83.12,14706.0,72.7102,72.719,72.6141,72.6665,14706.0
2019-07-09 12:30:00,83.1,83.14,83.03,83.06,8070.0,72.649,72.684,72.5878,72.6141,8070.0
2019-07-09 12:35:00,83.09,83.11,83.04,83.09,5728.0,72.6403,72.6578,72.5966,72.6403,5728.0
2019-07-09 12:40:00,83.09,83.15,83.08,83.09,6533.0,72.6403,72.6928,72.6316,72.6403,6533.0
2019-07-09 12:45:00,83.1,83.19,83.09,83.19,4934.0,72.649,72.7277,72.6403,72.7277,4934.0
2019-07-09 12:50:00,83.21,83.22,83.16,83.16,3154.0,72.7452,72.7539,72.7015,72.7015,3154.0
2019-07-09 12:55:00,83.15,83.15,83.1,83.13,4766.0,72.6928,72.6928,72.649,72.6753,4766.0
2019-07-09 13:00:00,83.15,83.22,83.14,83.22,5262.0,72.6928,72.7539,72.684,72.7539,5262.0
2019-07-09 13:05:00,83.21,83.24,83.17,83.17,4655.0,72.7452,72.7714,72.7102,72.7102,4655.0
2019-07-09 13:10:00,83.17,83.22,83.16,83.17,6139.0,72.7102,72.7539,72.7015,72.7102,6139.0
2019-07-09 13:15:00,83.17,83.18,83.07,83.08,4927.0,72.7102,72.719,72.6228,72.6316,4927.0
2019-07-09 13:20:00,83.08,83.11,83.03,83.06,7416.0,72.6316,72.6578,72.5878,72.6141,7416.0
2019-07-09 13:25:00,83.07,83.12,83.07,83.12,5166.0,72.6228,72.6665,72.6228,72.6665,5166.0
2019-07-09 13:30:00,83.11,83.18,83.11,83.15,12211.0,72.6578,72.719,72.6578,72.6928,12211.0
2019-07-09 13:35:00,83.14,83.14,83.02,83.04,17047.0,72.684,72.684,72.5791,72.5966,17047.0
2019-07-09 13:40:00,83.04,83.04,82.97,82.98,9083.0,72.5966,72.5966,72.5354,72.5441,9083.0
2019-07-09 13:45:00,82.99,83.05,82.92,83.05,36383.0,72.5529,72.6053,72.4917,72.6053,36383.0
2019-07-09 13:50:00,83.05,83.07,82.97,83.0,7885.0,72.6053,72.6228,72.5354,72.5616,7885.0
2019-07-09 13:55:00,83.0,83.0,82.86,82.86,8215.0,72.5616,72.5616,72.4392,72.4392,8215.0
2019-07-09 14:00:00,82.87,82.94,82.86,82.91,11572.0,72.448,72.5092,72.4392,72.4829,11572.0
2019-07-09 14:05:00,82.9,82.93,82.88,82.91,7311.0,72.4742,72.5004,72.4567,72.4829,7311.0
2019-07-09 14:10:00,82.92,83.01,82.89,83.0,16169.0,72.4917,72.5704,72.4655,72.5616,16169.0
2019-07-09 14:15:00,83.03,83.11,83.03,83.09,10531.0,72.5878,72.6578,72.5878,72.6403,10531.0
2019-07-09 14:20:00,83.09,83.11,83.05,83.06,10466.0,72.6403,72.6578,72.6053,72.6141,10466.0
2019-07-09 14:25:00,83.07,83.1,83.02,83.04,6312.0,72.6228,72.649,72.5791,72.5966,6312.0
2019-07-09 14:30:00,83.05,83.06,82.93,82.97,17052.0,72.6053,72.6141,72.5004,72.5354,17052.0
2019-07-09 14:35:00,82.96,83.01,82.96,82.97,4652.0,72.5266,72.5704,72.5266,72.5354,4652.0
2019-07-09 14:40:00,82.97,82.97,82.89,82.9,20556.0,72.5354,72.5354,72.4655,72.4742,20556.0
2019-07-09 14:45:00,82.91,83.0,82.9,82.91,10550.0,72.4829,72.5616,72.4742,72.4829,10550.0
2019-07-09 14:50:00,82.91,82.94,82.9,82.91,9288.0,72.4829,72.5092,72.4742,72.4829,9288.0
2019-07-09 14:55:00,82.9,82.95,82.89,82.91,13428.0,72.4742,72.5179,72.4655,72.4829,13428.0
2019-07-09 15:00:00,82.91,83.0,82.9,82.95,19934.0,72.4829,72.5616,72.4742,72.5179,19934.0
2019-07-09 15:05:00,82.95,83.11,82.92,83.11,26670.0,72.5179,72.6578,72.4917,72.6578,26670.0
2019-07-09 15:10:00,83.11,83.11,83.02,83.05,16872.0,72.6578,72.6578,72.5791,72.6053,16872.0
2019-07-09 15:15:00,83.04,83.05,82.96,82.97,9533.0,72.5966,72.6053,72.5266,72.5354,9533.0
2019-07-09 15:20:00,82.97,83.04,82.96,82.98,16480.0,72.5354,72.5966,72.5266,72.5441,16480.0
2019-07-09 15:25:00,82.98,83.05,82.96,83.05,10811.0,72.5441,72.6053,72.5266,72.6053,10811.0
2019-07-09 15:30:00,83.05,83.07,83.01,83.07,17483.0,72.6053,72.6228,72.5704,72.6228,17483.0
2019-07-09 15:35:00,83.07,83.16,83.07,83.13,18155.0,72.6228,72.7015,72.6228,72.6753,18155.0
2019-07-09 15:40:00,83.14,83.24,83.14,83.19,30343.0,72.684,72.7714,72.684,72.7277,30343.0
2019-07-09 15:45:00,83.2,83.28,83.17,83.24,29557.0,72.7365,72.8064,72.7102,72.7714,29557.0
2019-07-09 15:50:00,83.24,83.37,83.24,83.34,52685.0,72.7714,72.8851,72.7714,72.8589,52685.0
2019-07-09 15:55:00,83.33,83.5,83.32,83.48,119102.0,72.8501,72.9987,72.8414,72.9813,119102.0
2019-07-10 09:30:00,83.62,83.79,83.61,83.7,19560.0,73.1036,73.2523,73.0949,73.1736,19560.0
2019-07-10 09:35:00,83.69,83.75,83.57,83.58,17644.0,73.1648,73.2173,73.0599,73.0687,17644.0
2019-07-10 09:40:00,83.58,83.77,83.58,83.74,9815.0,73.0687,73.2348,73.0687,73.2086,9815.0
2019-07-10 09:45:00,83.71,83.73,83.64,83.64,11500.0,73.1823,73.1998,73.1211,73.1211,11500.0
2019-07-10 09:50:00,83.66,83.95,83.65,83.89,10269.0,73.1386,73.3921,73.1299,73.3397,10269.0
2019-07-10 09:55:00,83.89,83.89,83.66,83.74,12649.0,73.3397,73.3397,73.1386,73.2086,12649.0
2019-07-10 10:00:00,83.74,83.89,83.72,83.89,6321.0,73.2086,73.3397,73.1911,73.3397,6321.0
2019-07-10 10:05:00,83.93,84.09,83.93,83.99,12103.0,73.3747,73.5145,73.3747,73.4271,12103.0
2019-07-10 10:10:00,84.04,84.09,83.84,83.84,33302.0,73.4708,73.5145,73.296,73.296,33302.0
2019-07-10 10:15:00,83.82,83.82,83.69,83.79,64328.0,73.2785,73.2785,73.1648,73.2523,64328.0
2019-07-10 10:20:00,83.79,83.93,83.79,83.81,28054.0,73.2523,73.3747,73.2523,73.2697,28054.0
2019-07-10 10:25:00,83.8,83.81,83.7,83.71,7793.0,73.261,73.2697,73.1736,73.1823,7793.0
2019-07-10 10:30:00,83.71,83.74,83.5,83.57,26336.0,73.1823,73.2086,72.9987,73.0599,26336.0
2019-07-10 10:35:00,83.59,83.64,83.5,83.64,21594.0,73.0774,73.1211,72.9987,73.1211,21594.0
2019-07-10 10:40:00,83.65,83.67,83.55,83.66,18086.0,73.1299,73.1474,73.0424,73.1386,18086.0
2019-07-10 10:45:00,83.63,83.65,83.54,83.55,16513.0,73.1124,73.1299,73.0337,73.0424,16513.0
2019-07-10 10:50:00,83.56,83.61,83.24,83.25,23853.0,73.0512,73.0949,72.7714,72.7802,23853.0
2019-07-10 10:55:00,83.24,83.44,83.24,83.43,14082.0,72.7714,72.9463,72.7714,72.9375,14082.0
2019-07-10 11:00:00,83.44,83.44,83.19,83.21,21538.0,72.9463,72.9463,72.7277,72.7452,21538.0
2019-07-10 11:05:00,83.21,83.25,83.14,83.15,16181.0,72.7452,72.7802,72.684,72.6928,16181.0
2019-07-10 11:10:00,83.15,83.29,83.15,83.29,7871.0,72.6928,72.8151,72.6928,72.8151,7871.0
2019-07-10 11:15:00,83.29,83.31,83.21,83.23,5623.0,72.8151,72.8326,72.7452,72.7627,5623.0
2019-07-10 11:20:00,83.22,83.32,83.17,83.26,4304.0,72.7539,72.8414,72.7102,72.7889,4304.0
2019-07-10 11:25:00,83.26,83.33,83.24,83.3,4788.0,72.7889,72.8501,72.7714,72.8239,4788.0
2019-07-10 11:30:00,83.31,83.34,83.29,83.33,11174.0,72.8326,72.8589,72.8151,72.8501,11174.0
2019-07-10 11:35:00,83.32,83.32,83.14,83.14,17136.0,72.8414,72.8414,72.684,72.684,17136.0
2019-07-10 11:40:00,83.16,83.19,83.08,83.19,21136.0,72.7015,72.7277,72.6316,72.7277,21136.0
2019-07-10 11:45:00,83.21,83.32,83.2,83.27,5073.0,72.7452,72.8414,72.7365,72.7977,5073.0
2019-07-10 11:50:00,83.3,83.34,83.29,83.32,4427.0,72.8239,72.8589,72.8151,72.8414,4427.0
2019-07-10 11:55:00,83.31,83.31,83.24,83.24,6059.0,72.8326,72.8326,72.7714,72.7714,6059.0
2019-07-10 12:00:00,83.25,83.27,83.14,83.15,7651.0,72.7802,72.7977,72.684,72.6928,7651.0
2019-07-10 12:05:00,83.16,83.22,83.1,83.2,9893.0,72.7015,72.7539,72.649,72.7365,9893.0
2019-07-10 12:10:00,83.21,83.21,83.13,83.16,3951.0,72.7452,72.7452,72.6753,72.7015,3951.0
2019-07-10 12:15:00,83.16,83.18,83.13,83.16,5674.0,72.7015,72.719,72.6753,72.7015,5674.0
2019-07-10 12:20:00,83.15,83.16,83.07,83.09,5375.0,72.6928,72.7015,72.6228,72.6403,5375.0
2019-07-10 12:25:00,83.09,83.11,83.06,83.11,5300.0,72.6403,72.6578,72.6141,72.6578,5300.0
2019-07-10 12:30:00,83.09,83.17,83.09,83.14,5800.0,72.6403,72.7102,72.6403,72.684,5800.0
2019-07-10 12:35:00,83.13,83.13,83.03,83.04,18312.0,72.6753,72.6753,72.5878,72.5966,18312.0
2019-07-10 12:40:00,83.04,83.06,82.96,82.99,16165.0,72.5966,72.6141,72.5266,72.5529,16165.0
2019-07-10 12:45:00,82.97,83.07,82.95,83.04,10987.0,72.5354,72.6228,72.5179,72.5966,10987.0
2019-07-10 12:50:00,83.04,83.04,82.93,82.93,5615.0,72.5966,72.5966,72.5004,72.5004,5615.0
2019-07-10 12:55:00,82.92,83.02,82.91,83.01,6891.0,72.4917,72.5791,72.4829,72.5704,6891.0
2019-07-10 13:00:00,83.03,83.14,83.02,83.14,7336.0,72.5878,72.684,72.5791,72.684,7336.0
2019-07-10 13:05:00,83.14,83.19,83.06,83.07,15612.0,72.684,72.7277,72.6141,72.6228,15612.0
2019-07-10 13:10:00,83.06,83.13,83.0,83.13,14679.0,72.6141,72.6753,72.5616,72.6753,14679.0
2019-07-10 13:15:00,83.14,83.17,83.06,83.07,5330.0,72.684,72.7102,72.6141,72.6228,5330.0
2019-07-10 13:20:00,83.06,83.12,83.05,83.12,6014.0,72.6141,72.6665,72.6053,72.6665,6014.0
2019-07-10 13:25:00,83.11,83.11,83.04,83.06,7437.0,72.6578,72.6578,72.5966,72.6141,7437.0
2019-07-10 13:30:00,83.06,83.08,83.03,83.03,5071.0,72.6141,72.6316,72.5878,72.5878,5071.0
2019-07-10 13:35:00,83.03,83.09,83.03,83.04,11185.0,72.5878,72.6403,72.5878,72.5966,11185.0
2019-07-10 13:40:00,83.04,83.17,83.04,83.13,16912.0,72.5966,72.7102,72.5966,72.6753,16912.0
2019-07-10 13:45:00,83.13,83.13,83.09,83.11,3999.0,72.6753,72.6753,72.6403,72.6578,3999.0
2019-07-10 13:50:00,83.12,83.14,83.08,83.09,8175.0,72.6665,72.684,72.6316,72.6403,8175.0
2019-07-10 13:55:00,83.11,83.15,83.1,83.11,10634.0,72.6578,72.6928,72.649,72.6578,10634.0
2019-07-10 14:00:00,83.12,83.15,83.06,83.07,16027.0,72.6665,72.6928,72.6141,72.6228,16027.0
2019-07-10 14:05:00,83.06,83.06,82.99,83.02,7991.0,72.6141,72.6141,72.5529,72.5791,7991.0
2019-07-10 14:10:00,83.03,83.12,82.97,83.1,41406.0,72.5878,72.6665,72.5354,72.649,41406.0
2019-07-10 14:15:00,83.1,83.1,83.02,83.06,12946.0,72.649,72.649,72.5791,72.6141,12946.0
2019-07-10 14:20:00,83.07,83.1,82.98,83.0,13197.0,72.6228,72.649,72.5441,72.5616,13197.0
2019-07-10 14:25:00,82.98,82.99,82.88,82.89,25355.0,72.5441,72.5529,72.4567,72.4655,25355.0
2019-07-10 14:30:00,82.89,83.06,82.88,83.04,9462.0,72.4655,72.6141,72.4567,72.5966,9462.0
2019-07-10 14:35:00,83.05,83.05,82.96,82.96,10710.0,72.6053,72.6053,72.5266,72.5266,10710.0
2019-07-10 14:40:00,82.95,82.96,82.88,82.89,12107.0,72.5179,72.5266,72.4567,72.4655,12107.0
2019-07-10 14:45:00,82.89,82.99,82.8,82.99,21728.0,72.4655,72.5529,72.3868,72.5529,21728.0
2019-07-10 14:50:00,82.98,82.99,82.87,82.96,25711.0,72.5441,72.5529,72.448,72.5266,25711.0
2019-07-10 14:55:00,82.96,83.01,82.96,82.99,13095.0,72.5266,72.5704,72.5266,72.5529,13095.0
2019-07-10 15:00:00,82.98,83.01,82.85,82.85,14088.0,72.5441,72.5704,72.4305,72.4305,14088.0
2019-07-10 15:05:00,82.84,83.03,82.8,83.0,33518.0,72.4217,72.5878,72.3868,72.5616,33518.0
2019-07-10 15:10:00,83.01,83.11,83.01,83.05,6410.0,72.5704,72.6578,72.5704,72.6053,6410.0
2019-07-10 15:15:00,83.04,83.11,83.02,83.07,42945.0,72.5966,72.6578,72.5791,72.6228,42945.0
2019-07-10 15:20:00,83.06,83.07,82.99,83.03,25191.0,72.6141,72.6228,72.5529,72.5878,25191.0
2019-07-10 15:25:00,83.03,83.09,83.0,83.04,45719.0,72.5878,72.6403,72.5616,72.5966,45719.0
2019-07-10 15:30:00,83.03,83.08,82.97,83.08,17038.0,72.5878,72.6316,72.5354,72.6316,17038.0
2019-07-10 15:35:00,83.09,83.18,83.06,83.17,17744.0,72.6403,72.719,72.6141,72.7102,17744.0
2019-07-10 15:40:00,83.19,83.28,83.12,83.23,25710.0,72.7277,72.8064,72.6665,72.7627,25710.0
2019-07-10 15:45:00,83.22,83.31,83.2,83.29,30620.0,72.7539,72.8326,72.7365,72.8151,30620.0
2019-07-10 15:50:00,83.29,83.42,83.28,83.38,50876.0,72.8151,72.9288,72.8064,72.8938,50876.0
2019-07-10 15:55:00,83.38,83.43,83.3,83.42,135660.0,72.8938,72.9375,72.8239,72.9288,135660.0
2019-07-11 09:30:00,83.42,83.5,82.99,82.99,30811.0,72.9288,72.9987,72.5529,72.5529,30811.0
2019-07-11 09:35:00,82.99,83.01,82.71,82.75,14966.0,72.5529,72.5704,72.3081,72.3431,14966.0
2019-07-11 09:40:00,82.71,82.91,82.65,82.85,18087.0,72.3081,72.4829,72.2556,72.4305,18087.0
2019-07-11 09:45:00,82.89,83.08,82.86,83.07,5856.0,72.4655,72.6316,72.4392,72.6228,5856.0
2019-07-11 09:50:00,83.08,83.13,82.89,82.9,7535.0,72.6316,72.6753,72.4655,72.4742,7535.0
2019-07-11 09:55:00,82.87,82.98,82.85,82.95,5836.0,72.448,72.5441,72.4305,72.5179,5836.0
2019-07-11 10:00:00,82.95,82.98,82.9,82.93,5995.0,72.5179,72.5441,72.4742,72.5004,5995.0
2019-07-11 10:05:00,82.9,82.91,82.8,82.83,8127.0,72.4742,72.4829,72.3868,72.413,8127.0
2019-07-11 10:10:00,82.83,82.95,82.81,82.95,5639.0,72.413,72.5179,72.3955,72.5179,5639.0
2019-07-11 10:15:00,82.94,83.02,82.92,83.02,14659.0,72.5092,72.5791,72.4917,72.5791,14659.0
2019-07-11 10:20:00,83.0,83.02,82.91,82.99,13080.0,72.5616,72.5791,72.4829,72.5529,13080.0
2019-07-11 10:25:00,82.97,83.07,82.96,83.03,8528.0,72.5354,72.6228,72.5266,72.5878,8528.0
2019-07-11 10:30:00,83.01,83.01,82.92,82.95,10912.0,72.5704,72.5704,72.4917,72.5179,10912.0
2019-07-11 10:35:00,82.97,83.0,82.92,82.95,8387.0,72.5354,72.5616,72.4917,72.5179,8387.0
2019-07-11 10:40:00,82.96,83.03,82.91,83.03,17178.0,72.5266,72.5878,72.4829,72.5878,17178.0
2019-07-11 10:45:00,83.04,83.08,82.98,83.07,13463.0,72.5966,72.6316,72.5441,72.6228,13463.0
2019-07-11 10:50:00,83.05,83.07,83.03,83.06,5905.0,72.6053,72.6228,72.5878,72.6141,5905.0
2019-07-11 10:55:00,83.08,83.09,82.92,83.02,7012.0,72.6316,72.6403,72.4917,72.5791,7012.0
2019-07-11 11:00:00,83.02,83.04,82.97,83.01,9016.0,72.5791,72.5966,72.5354,72.5704,9016.0
2019-07-11 11:05:00,83.02,83.09,83.0,83.04,9395.0,72.5791,72.6403,72.5616,72.5966,9395.0
2019-07-11 11:10:00,83.02,83.17,83.02,83.09,10095.0,72.5791,72.7102,72.5791,72.6403,10095.0
2019-07-11 11:15:00,83.1,83.16,83.09,83.15,4350.0,72.649,72.7015,72.6403,72.6928,4350.0
2019-07-11 11:20:00,83.15,83.22,83.14,83.21,12454.0,72.6928,72.7539,72.684,72.7452,12454.0
2019-07-11 11:25:00,83.22,83.22,83.15,83.17,5258.0,72.7539,72.7539,72.6928,72.7102,5258.0
2019-07-11 11:30:00,83.18,83.21,83.16,83.2,6704.0,72.719,72.7452,72.7015,72.7365,6704.0
2019-07-11 11:35:00,83.21,83.25,83.2,83.21,6330.0,72.7452,72.7802,72.7365,72.7452,6330.0
2019-07-11 11:40:00,83.22,83.3,83.2,83.27,6759.0,72.7539,72.8239,72.7365,72.7977,6759.0
2019-07-11 11:45:00,83.25,83.28,83.21,83.28,13671.0,72.7802,72.8064,72.7452,72.8064,13671.0
2019-07-11 11:50:00,83.27,83.28,83.2,83.25,6151.0,72.7977,72.8064,72.7365,72.7802,6151.0
2019-07-11 11:55:00,83.24,83.29,83.19,83.27,26825.0,72.7714,72.8151,72.7277,72.7977,26825.0
2019-07-11 12:00:00,83.28,83.3,83.16,83.19,22895.0,72.8064,72.8239,72.7015,72.7277,22895.0
2019-07-11 12:05:00,83.2,83.28,83.17,83.22,21690.0,72.7365,72.8064,72.7102,72.7539,21690.0
2019-07-11 12:10:00,83.22,83.23,83.13,83.22,5975.0,72.7539,72.7627,72.6753,72.7539,5975.0
2019-07-11 12:15:00,83.21,83.29,83.2,83.27,3669.0,72.7452,72.8151,72.7365,72.7977,3669.0
2019-07-11 12:20:00,83.29,83.36,83.28,83.33,10851.0,72.8151,72.8763,72.8064,72.8501,10851.0
2019-07-11 12:25:00,83.33,83.35,83.3,83.31,10588.0,72.8501,72.8676,72.8239,72.8326,10588.0
2019-07-11 12:30:00,83.31,83.31,83.19,83.19,4752.0,72.8326,72.8326,72.7277,72.7277,4752.0
2019-07-11 12:35:00,83.17,83.21,83.16,83.18,29040.0,72.7102,72.7452,72.7015,72.719,29040.0
2019-07-11 12:40:00,83.18,83.28,83.18,83.24,5750.0,72.719,72.8064,72.719,72.7714,5750.0
2019-07-11 12:45:00,83.25,83.28,83.24,83.26,5065.0,72.7802,72.8064,72.7714,72.7889,5065.0
2019-07-11 12:50:00,83.25,83.28,83.22,83.25,5116.0,72.7802,72.8064,72.7539,72.7802,5116.0
2019-07-11 12:55:00,83.24,83.26,83.21,83.22,6197.0,72.7714,72.7889,72.7452,72.7539,6197.0
2019-07-11 13:00:00,83.21,83.23,83.13,83.21,9518.0,72.7452,72.7627,72.6753,72.7452,9518.0
2019-07-11 13:05:00,83.22,83.23,83.16,83.16,5444.0,72.7539,72.7627,72.7015,72.7015,5444.0
2019-07-11 13:10:00,83.16,83.2,83.15,83.2,4168.0,72.7015,72.7365,72.6928,72.7365,4168.0
2019-07-11 13:15:00,83.2,83.24,83.17,83.24,5728.0,72.7365,72.7714,72.7102,72.7714,5728.0
2019-07-11 13:20:00,83.24,83.29,83.23,83.24,4447.0,72.7714,72.8151,72.7627,72.7714,4447.0
2019-07-11 13:25:00,83.26,83.26,83.14,83.17,10229.0,72.7889,72.7889,72.684,72.7102,10229.0
2019-07-11 13:30:00,83.17,83.18,83.09,83.13,11324.0,72.7102,72.719,72.6403,72.6753,11324.0
2019-07-11 13:35:00,83.12,83.15,83.06,83.13,9233.0,72.6665,72.6928,72.6141,72.6753,9233.0
2019-07-11 13:40:00,83.14,83.16,83.04,83.05,5704.0,72.684,72.7015,72.5966,72.6053,5704.0
2019-07-11 13:45:00,83.06,83.1,83.02,83.1,7150.0,72.6141,72.649,72.5791,72.649,7150.0
2019-07-11 13:50:00,83.11,83.11,83.04,83.08,6073.0,72.6578,72.6578,72.5966,72.6316,6073.0
2019-07-11 13:55:00,83.08,83.15,83.07,83.11,6103.0,72.6316,72.6928,72.6228,72.6578,6103.0
2019-07-11 14:00:00,83.13,83.18,83.11,83.15,6267.0,72.6753,72.719,72.6578,72.6928,6267.0
2019-07-11 14:05:00,83.16,83.18,83.1,83.12,7350.0,72.7015,72.719,72.649,72.6665,7350.0
2019-07-11 14:10:00,83.13,83.13,83.07,83.1,13868.0,72.6753,72.6753,72.6228,72.649,13868.0
2019-07-11 14:15:00,83.1,83.11,83.05,83.06,5915.0,72.649,72.6578,72.6053,72.6141,5915.0
2019-07-11 14:20:00,83.07,83.1,83.03,83.1,4630.0,72.6228,72.649,72.5878,72.649,4630.0
2019-07-11 14:25:00,83.09,83.22,83.09,83.2,18631.0,72.6403,72.7539,72.6403,72.7365,18631.0
2019-07-11 14:30:00,83.21,83.26,83.19,83.23,6538.0,72.7452,72.7889,72.7277,72.7627,6538.0
2019-07-11 14:35:00,83.23,83.33,83.21,83.31,5835.0,72.7627,72.8501,72.7452,72.8326,5835.0
2019-07-11 14:40:00,83.3,83.32,83.28,83.31,7048.0,72.8239,72.8414,72.8064,72.8326,7048.0
2019-07-11 14:45:00,83.32,83.41,83.32,83.38,5012.0,72.8414,72.9201,72.8414,72.8938,5012.0
2019-07-11 14:50:00,83.38,83.38,83.29,83.3,8116.0,72.8938,72.8938,72.8151,72.8239,8116.0
2019-07-11 14:55:00,83.28,83.38,83.28,83.37,10191.0,72.8064,72.8938,72.8064,72.8851,10191.0
2019-07-11 15:00:00,83.37,83.41,83.34,83.41,7539.0,72.8851,72.9201,72.8589,72.9201,7539.0
2019-07-11 15:05:00,83.41,83.47,83.39,83.47,6547.0,72.9201,72.9725,72.9026,72.9725,6547.0
2019-07-11 15:10:00,83.47,83.47,83.36,83.39,12990.0,72.9725,72.9725,72.8763,72.9026,12990.0
2019-07-11 15:15:00,83.4,83.5,83.39,83.5,11905.0,72.9113,72.9987,72.9026,72.9987,11905.0
2019-07-11 15:20:00,83.5,83.52,83.46,83.46,15715.0,72.9987,73.0162,72.9638,72.9638,15715.0
2019-07-11 15:25:00,83.46,83.59,83.46,83.56,14834.0,72.9638,73.0774,72.9638,73.0512,14834.0
2019-07-11 15:30:00,83.56,83.64,83.56,83.64,21956.0,73.0512,73.1211,73.0512,73.1211,21956.0
2019-07-11 15:35:00,83.64,83.68,83.63,83.64,24870.0,73.1211,73.1561,73.1124,73.1211,24870.0
2019-07-11 15:40:00,83.64,83.72,83.63,83.72,32392.0,73.1211,73.1911,73.1124,73.1911,32392.0
2019-07-11 15:45:00,83.73,83.83,83.72,83.77,60887.0,73.1998,73.2872,73.1911,73.2348,60887.0
2019-07-11 15:50:00,83.78,83.86,83.66,83.73,58814.0,73.2435,73.3135,73.1386,73.1998,58814.0
2019-07-11 15:55:00,83.73,83.84,83.67,83.75,105244.0,73.1998,73.296,73.1474,73.2173,105244.0
2019-07-12 09:30:00,84.11,84.14,83.89,84.02,18738.0,73.532,73.5582,73.3397,73.4533,18738.0
2019-07-12 09:35:00,83.91,84.0,83.78,84.0,7224.0,73.3572,73.4359,73.2435,73.4359,7224.0
2019-07-12 09:40:00,84.03,84.04,83.95,83.97,4952.0,73.4621,73.4708,73.3921,73.4096,4952.0
2019-07-12 09:45:00,83.95,84.03,83.83,83.86,10344.0,73.3921,73.4621,73.2872,73.3135,10344.0
2019-07-12 09:50:00,83.83,83.85,83.72,83.72,12705.0,73.2872,73.3047,73.1911,73.1911,12705.0
2019-07-12 09:55:00,83.68,83.68,83.56,83.56,8978.0,73.1561,73.1561,73.0512,73.0512,8978.0
2019-07-12 10:00:00,83.59,83.59,83.4,83.5,5679.0,73.0774,73.0774,72.9113,72.9987,5679.0
2019-07-12 10:05:00,83.48,83.48,83.36,83.42,5899.0,72.9813,72.9813,72.8763,72.9288,5899.0
2019-07-12 10:10:00,83.37,83.41,83.31,83.34,5379.0,72.8851,72.9201,72.8326,72.8589,5379.0
2019-07-12 10:15:00,83.36,83.44,83.35,83.4,3721.0,72.8763,72.9463,72.8676,72.9113,3721.0
2019-07-12 10:20:00,83.39,83.47,83.35,83.39,7801.0,72.9026,72.9725,72.8676,72.9026,7801.0
2019-07-12 10:25:00,83.38,83.46,83.34,83.46,5558.0,72.8938,72.9638,72.8589,72.9638,5558.0
2019-07-12 10:30:00,83.51,83.51,83.43,83.45,3103.0,73.0075,73.0075,72.9375,72.955,3103.0
2019-07-12 10:35:00,83.46,83.47,83.27,83.33,3737.0,72.9638,72.9725,72.7977,72.8501,3737.0
2019-07-12 10:40:00,83.3,83.4,83.3,83.38,7044.0,72.8239,72.9113,72.8239,72.8938,7044.0
2019-07-12 10:45:00,83.38,83.47,83.38,83.44,11770.0,72.8938,72.9725,72.8938,72.9463,11770.0
2019-07-12 10:50:00,83.38,83.46,83.36,83.38,5720.0,72.8938,72.9638,72.8763,72.8938,5720.0
2019-07-12 10:55:00,83.36,83.4,83.33,83.4,2201.0,72.8763,72.9113,72.8501,72.9113,2201.0
2019-07-12 11:00:00,83.41,83.56,83.38,83.56,14771.0,72.9201,73.0512,72.8938,73.0512,14771.0
2019-07-12 11:05:00,83.56,83.72,83.56,83.56,7561.0,73.0512,73.1911,73.0512,73.0512,7561.0
2019-07-12 11:10:00,83.56,83.58,83.48,83.5,11819.0,73.0512,73.0687,72.9813,72.9987,11819.0
2019-07-12 11:15:00,83.51,83.57,83.44,83.44,3650.0,73.0075,73.0599,72.9463,72.9463,3650.0
2019-07-12 11:20:00,83.41,83.56,83.41,83.49,11484.0,72.9201,73.0512,72.9201,72.99,11484.0
2019-07-12 11:25:00,83.5,83.55,83.47,83.52,3165.0,72.9987,73.0424,72.9725,73.0162,3165.0
2019-07-12 11:30:00,83.54,83.64,83.52,83.59,5650.0,73.0337,73.1211,73.0162,73.0774,5650.0
2019-07-12 11:35:00,83.59,83.62,83.58,83.62,3044.0,73.0774,73.1036,73.0687,73.1036,3044.0
2019-07-12 11:40:00,83.64,83.77,83.64,83.74,5079.0,73.1211,73.2348,73.1211,73.2086,5079.0
2019-07-12 11:45:00,83.76,83.85,83.75,83.8,16147.0,73.226,73.3047,73.2173,73.261,16147.0
2019-07-12 11:50:00,83.82,83.88,83.79,83.88,6700.0,73.2785,73.3309,73.2523,73.3309,6700.0
2019-07-12 11:55:00,83.87,83.91,83.86,83.9,4835.0,73.3222,73.3572,73.3135,73.3484,4835.0
2019-07-12 12:00:00,83.88,83.94,83.88,83.89,5122.0,73.3309,73.3834,73.3309,73.3397,5122.0
2019-07-12 12:05:00,83.88,83.93,83.85,83.92,3800.0,73.3309,73.3747,73.3047,73.3659,3800.0
2019-07-12 12:10:00,83.92,83.94,83.83,83.86,6346.0,73.3659,73.3834,73.2872,73.3135,6346.0
2019-07-12 12:15:00,83.87,83.88,83.79,83.83,5849.0,73.3222,73.3309,73.2523,73.2872,5849.0
2019-07-12 12:20:00,83.84,83.86,83.81,83.81,3129.0,73.296,73.3135,73.2697,73.2697,3129.0
2019-07-12 12:25:00,83.8,83.83,83.75,83.77,20015.0,73.261,73.2872,73.2173,73.2348,20015.0
2019-07-12 12:30:00,83.76,83.78,83.73,83.77,11231.0,73.226,73.2435,73.1998,73.2348,11231.0
2019-07-12 12:35:00,83.77,83.84,83.75,83.82,14323.0,73.2348,73.296,73.2173,73.2785,14323.0
2019-07-12 12:40:00,83.8,83.8,83.73,83.76,7082.0,73.261,73.261,73.1998,73.226,7082.0
2019-07-12 12:45:00,83.76,83.78,83.75,83.78,5400.0,73.226,73.2435,73.2173,73.2435,5400.0
2019-07-12 12:50:00,83.77,83.8,83.73,83.73,5429.0,73.2348,73.261,73.1998,73.1998,5429.0
2019-07-12 12:55:00,83.73,83.8,83.69,83.8,5927.0,73.1998,73.261,73.1648,73.261,5927.0
2019-07-12 13:00:00,83.8,83.8,83.75,83.76,3750.0,73.261,73.261,73.2173,73.226,3750.0
2019-07-12 13:05:00,83.76,83.76,83.67,83.71,9964.0,73.226,73.226,73.1474,73.1823,9964.0
2019-07-12 13:10:00,83.71,83.73,83.7,83.72,9014.0,73.1823,73.1998,73.1736,73.1911,9014.0
2019-07-12 13:15:00,83.73,83.74,83.64,83.64,16069.0,73.1998,73.2086,73.1211,73.1211,16069.0
2019-07-12 13:20:00,83.64,83.66,83.63,83.64,7813.0,73.1211,73.1386,73.1124,73.1211,7813.0
2019-07-12 13:25:00,83.64,83.65,83.55,83.55,4827.0,73.1211,73.1299,73.0424,73.0424,4827.0
2019-07-12 13:30:00,83.56,83.61,83.55,83.59,7937.0,73.0512,73.0949,73.0424,73.0774,7937.0
2019-07-12 13:35:00,83.6,83.68,83.59,83.65,13116.0,73.0862,73.1561,73.0774,73.1299,13116.0
2019-07-12 13:40:00,83.66,83.67,83.64,83.64,9557.0,73.1386,73.1474,73.1211,73.1211,9557.0
2019-07-12 13:45:00,83.64,83.77,83.62,83.75,14751.0,73.1211,73.2348,73.1036,73.2173,14751.0
2019-07-12 13:50:00,83.75,83.76,83.69,83.69,6525.0,73.2173,73.226,73.1648,73.1648,6525.0
2019-07-12 13:55:00,83.7,83.71,83.67,83.7,7676.0,73.1736,73.1823,73.1474,73.1736,7676.0
2019-07-12 14:00:00,83.69,83.71,83.68,83.69,7418.0,73.1648,73.1823,73.1561,73.1648,7418.0
2019-07-12 14:05:00,83.69,83.71,83.68,83.71,18021.0,73.1648,73.1823,73.1561,73.1823,18021.0
2019-07-12 14:10:00,83.7,83.86,83.7,83.83,14089.0,73.1736,73.3135,73.1736,73.2872,14089.0
2019-07-12 14:15:00,83.84,83.91,83.84,83.84,5324.0,73.296,73.3572,73.296,73.296,5324.0
2019-07-12 14:20:00,83.84,83.9,83.84,83.87,6296.0,73.296,73.3484,73.296,73.3222,6296.0
2019-07-12 14:25:00,83.86,83.87,83.84,83.86,4718.0,73.3135,73.3222,73.296,73.3135,4718.0
2019-07-12 14:30:00,83.86,83.93,83.86,83.91,6401.0,73.3135,73.3747,73.3135,73.3572,6401.0
2019-07-12 14:35:00,83.92,84.01,83.92,84.01,6921.0,73.3659,73.4446,73.3659,73.4446,6921.0
2019-07-12 14:40:00,84.01,84.03,83.99,83.99,10068.0,73.4446,73.4621,73.4271,73.4271,10068.0
2019-07-12 14:45:00,83.99,84.2,83.99,84.2,43783.0,73.4271,73.6107,73.4271,73.6107,43783.0
2019-07-12 14:50:00,84.2,84.21,84.09,84.09,8894.0,73.6107,73.6194,73.5145,73.5145,8894.0
2019-07-12 14:55:00,84.1,84.11,84.03,84.08,13961.0,73.5233,73.532,73.4621,73.5058,13961.0
2019-07-12 15:00:00,84.07,84.13,84.06,84.06,14799.0,73.4971,73.5495,73.4883,73.4883,14799.0
2019-07-12 15:05:00,84.08,84.15,84.08,84.12,7503.0,73.5058,73.567,73.5058,73.5408,7503.0
2019-07-12 15:10:00,84.12,84.18,84.1,84.17,19813.0,73.5408,73.5932,73.5233,73.5845,19813.0
2019-07-12 15:15:00,84.19,84.23,84.14,84.15,16596.0,73.602,73.6369,73.5582,73.567,16596.0
2019-07-12 15:20:00,84.16,84.2,84.16,84.19,9668.0,73.5757,73.6107,73.5757,73.602,9668.0
2019-07-12 15:25:00,84.18,84.21,84.1,84.12,11655.0,73.5932,73.6194,73.5233,73.5408,11655.0
2019-07-12 15:30:00,84.12,84.16,84.11,84.13,8837.0,73.5408,73.5757,73.532,73.5495,8837.0
2019-07-12 15:35:00,84.14,84.25,84.13,84.2,24593.0,73.5582,73.6544,73.5495,73.6107,24593.0
2019-07-12 15:40:00,84.21,84.24,84.16,84.2,28720.0,73.6194,73.6457,73.5757,73.6107,28720.0
2019-07-12 15:45:00,84.2,84.23,84.15,84.2,28473.0,73.6107,73.6369,73.567,73.6107,28473.0
2019-07-12 15:50:00,84.2,84.37,84.17,84.36,60014.0,73.6107,73.7593,73.5845,73.7506,60014.0
2019-07-12 15:55:00,84.37,84.41,84.32,84.39,118511.0,73.7593,73.7943,73.7156,73.7768,118511.0
2019-07-15 09:30:00,84.49,84.67,84.02,84.04,32859.0,73.8642,74.0216,73.4533,73.4708,32859.0
2019-07-15 09:35:00,84.05,84.17,84.05,84.13,3540.0,73.4796,73.5845,73.4796,73.5495,3540.0
2019-07-15 09:40:00,84.14,84.47,84.11,84.45,7324.0,73.5582,73.8467,73.532,73.8293,7324.0
2019-07-15 09:45:00,84.44,84.64,84.32,84.64,21832.0,73.8205,73.9954,73.7156,73.9954,21832.0
2019-07-15 09:50:00,84.67,84.96,84.66,84.85,14790.0,74.0216,74.2751,74.0128,74.179,14790.0
2019-07-15 09:55:00,84.82,84.9,84.73,84.8,13399.0,74.1527,74.2227,74.074,74.1352,13399.0
2019-07-15 10:00:00,84.8,84.8,84.57,84.58,24216.0,74.1352,74.1352,73.9342,73.9429,24216.0
2019-07-15 10:05:00,84.57,84.78,84.55,84.75,15335.0,73.9342,74.1178,73.9167,74.0915,15335.0
2019-07-15 10:10:00,84.73,84.73,84.58,84.59,11965.0,74.074,74.074,73.9429,73.9517,11965.0
2019-07-15 10:15:00,84.61,84.72,84.61,84.7,9231.0,73.9691,74.0653,73.9691,74.0478,9231.0
2019-07-15 10:20:00,84.69,84.73,84.6,84.71,9806.0,74.0391,74.074,73.9604,74.0566,9806.0
2019-07-15 10:25:00,84.69,84.73,84.58,84.65,32333.0,74.0391,74.074,73.9429,74.0041,32333.0
2019-07-15 10:30:00,84.65,84.7,84.57,84.64,28593.0,74.0041,74.0478,73.9342,73.9954,28593.0
2019-07-15 10:35:00,84.64,84.66,84.48,84.55,49546.0,73.9954,74.0128,73.8555,73.9167,49546.0
2019-07-15 10:40:00,84.55,84.56,84.46,84.53,16267.0,73.9167,73.9254,73.838,73.8992,16267.0
2019-07-15 10:45:00,84.54,84.56,84.47,84.53,16206.0,73.9079,73.9254,73.8467,73.8992,16206.0
2019-07-15 10:50:00,84.53,84.56,84.47,84.48,22716.0,73.8992,73.9254,73.8467,73.8555,22716.0
2019-07-15 10:55:00,84.48,84.51,84.4,84.41,23732.0,73.8555,73.8817,73.7855,73.7943,23732.0
2019-07-15 11:00:00,84.4,84.48,84.37,84.43,31309.0,73.7855,73.8555,73.7593,73.8118,31309.0
2019-07-15 11:05:00,84.41,84.52,84.39,84.52,40435.0,73.7943,73.8905,73.7768,73.8905,40435.0
2019-07-15 11:10:00,84.52,84.59,84.44,84.44,23306.0,73.8905,73.9517,73.8205,73.8205,23306.0
2019-07-15 11:15:00,84.45,84.46,84.36,84.37,9254.0,73.8293,73.838,73.7506,73.7593,9254.0
2019-07-15 11:20:00,84.37,84.37,84.25,84.27,13632.0,73.7593,73.7593,73.6544,73.6719,13632.0
2019-07-15 11:25:00,84.26,84.29,84.25,84.28,7980.0,73.6632,73.6894,73.6544,73.6806,7980.0
2019-07-15 11:30:00,84.28,84.32,84.16,84.32,21041.0,73.6806,73.7156,73.5757,73.7156,21041.0
2019-07-15 11:35:00,84.3,84.34,84.2,84.22,28358.0,73.6981,73.7331,73.6107,73.6282,28358.0
2019-07-15 11:40:00,84.22,84.22,84.06,84.09,9240.0,73.6282,73.6282,73.4883,73.5145,9240.0
2019-07-15 11:45:00,84.09,84.15,84.08,84.1,14432.0,73.5145,73.567,73.5058,73.5233,14432.0
2019-07-15 11:50:00,84.09,84.18,84.08,84.17,11690.0,73.5145,73.5932,73.5058,73.5845,11690.0
2019-07-15 11:55:00,84.2,84.2,84.15,84.16,4808.0,73.6107,73.6107,73.567,73.5757,4808.0
2019-07-15 12:00:00,84.17,84.31,84.16,84.3,9116.0,73.5845,73.7069,73.5757,73.6981,9116.0
2019-07-15 12:05:00,84.29,84.34,84.26,84.34,17407.0,73.6894,73.7331,73.6632,73.7331,17407.0
2019-07-15 12:10:00,84.35,84.35,84.23,84.23,12612.0,73.7418,73.7418,73.6369,73.6369,12612.0
2019-07-15 12:15:00,84.25,84.28,84.15,84.16,13537.0,73.6544,73.6806,73.567,73.5757,13537.0
2019-07-15 12:20:00,84.15,84.18,84.11,84.18,12187.0,73.567,73.5932,73.532,73.5932,12187.0
2019-07-15 12:25:00,84.18,84.23,84.17,84.18,13342.0,73.5932,73.6369,73.5845,73.5932,13342.0
2019-07-15 12:30:00,84.18,84.28,84.17,84.23,19832.0,73.5932,73.6806,73.5845,73.6369,19832.0
2019-07-15 12:35:00,84.23,84.32,84.23,84.28,11634.0,73.6369,73.7156,73.6369,73.6806,11634.0
2019-07-15 12:40:00,84.28,84.31,84.21,84.27,12440.0,73.6806,73.7069,73.6194,73.6719,12440.0
2019-07-15 12:45:00,84.27,84.3,84.24,84.25,14193.0,73.6719,73.6981,73.6457,73.6544,14193.0
2019-07-15 12:50:00,84.25,84.26,84.15,84.16,8101.0,73.6544,73.6632,73.567,73.5757,8101.0
2019-07-15 12:55:00,84.15,84.28,84.15,84.19,19985.0,73.567,73.6806,73.567,73.602,19985.0
2019-07-15 13:00:00,84.19,84.25,84.18,84.24,17961.0,73.602,73.6544,73.5932,73.6457,17961.0
2019-07-15 13:05:00,84.23,84.23,84.05,84.06,9716.0,73.6369,73.6369,73.4796,73.4883,9716.0
2019-07-15 13:10:00,84.06,84.1,84.02,84.04,12878.0,73.4883,73.5233,73.4533,73.4708,12878.0
2019-07-15 13:15:00,84.01,84.03,83.95,84.01,9662.0,73.4446,73.4621,73.3921,73.4446,9662.0
2019-07-15 13:20:00,84.01,84.03,83.95,84.01,8396.0,73.4446,73.4621,73.3921,73.4446,8396.0
2019-07-15 13:25:00,84.02,84.02,83.91,83.91,5769.0,73.4533,73.4533,73.3572,73.3572,5769.0
2019-07-15 13:30:00,83.93,84.03,83.93,84.03,7220.0,73.3747,73.4621,73.3747,73.4621,7220.0
2019-07-15 13:35:00,84.03,84.19,84.03,84.16,6733.0,73.4621,73.602,73.4621,73.5757,6733.0
2019-07-15 13:40:00,84.17,84.18,84.14,84.15,5180.0,73.5845,73.5932,73.5582,73.567,5180.0
2019-07-15 13:45:00,84.16,84.19,84.13,84.19,9296.0,73.5757,73.602,73.5495,73.602,9296.0
2019-07-15 13:50:00,84.2,84.24,84.16,84.24,15214.0,73.6107,73.6457,73.5757,73.6457,15214.0
2019-07-15 13:55:00,84.25,84.27,84.14,84.14,10109.0,73.6544,73.6719,73.5582,73.5582,10109.0
2019-07-15 14:00:00,84.14,84.23,84.13,84.19,7922.0,73.5582,73.6369,73.5495,73.602,7922.0
2019-07-15 14:05:00,84.19,84.29,84.16,84.28,9126.0,73.602,73.6894,73.5757,73.6806,9126.0
2019-07-15 14:10:00,84.28,84.28,84.24,84.25,10652.0,73.6806,73.6806,73.6457,73.6544,10652.0
2019-07-15 14:15:00,84.25,84.31,84.21,84.3,7538.0,73.6544,73.7069,73.6194,73.6981,7538.0
2019-07-15 14:20:00,84.3,84.35,84.25,84.26,13058.0,73.6981,73.7418,73.6544,73.6632,13058.0
2019-07-15 14:25:00,84.26,84.26,84.2,84.21,10434.0,73.6632,73.6632,73.6107,73.6194,10434.0
2019-07-15 14:30:00,84.21,84.28,84.19,84.19,13237.0,73.6194,73.6806,73.602,73.602,13237.0
2019-07-15 14:35:00,84.19,84.23,84.17,84.19,14286.0,73.602,73.6369,73.5845,73.602,14286.0
2019-07-15 14:40:00,84.2,84.2,84.11,84.17,29822.0,73.6107,73.6107,73.532,73.5845,29822.0
2019-07-15 14:45:00,84.17,84.17,84.08,84.08,11025.0,73.5845,73.5845,73.5058,73.5058,11025.0
2019-07-15 14:50:00,84.08,84.08,83.94,83.95,41096.0,73.5058,73.5058,73.3834,73.3921,41096.0
2019-07-15 14:55:00,83.95,84.03,83.94,83.97,15484.0,73.3921,73.4621,73.3834,73.4096,15484.0
2019-07-15 15:00:00,83.98,84.13,83.98,84.03,15362.0,73.4184,73.5495,73.4184,73.4621,15362.0
2019-07-15 15:05:00,84.02,84.05,83.96,84.03,16821.0,73.4533,73.4796,73.4009,73.4621,16821.0
2019-07-15 15:10:00,84.02,84.02,83.92,83.92,18027.0,73.4533,73.4533,73.3659,73.3659,18027.0
2019-07-15 15:15:00,83.93,83.93,83.85,83.87,26141.0,73.3747,73.3747,73.3047,73.3222,26141.0
2019-07-15 15:20:00,83.86,84.0,83.82,83.97,35825.0,73.3135,73.4359,73.2785,73.4096,35825.0
2019-07-15 15:25:00,83.96,83.98,83.91,83.93,28991.0,73.4009,73.4184,73.3572,73.3747,28991.0
2019-07-15 15:30:00,83.92,84.0,83.85,83.85,33386.0,73.3659,73.4359,73.3047,73.3047,33386.0
2019-07-15 15:35:00,83.86,83.89,83.8,83.88,34716.0,73.3135,73.3397,73.261,73.3309,34716.0
2019-07-15 15:40:00,83.89,83.94,83.88,83.91,34453.0,73.3397,73.3834,73.3309,73.3572,34453.0
2019-07-15 15:45:00,83.91,83.96,83.88,83.93,38987.0,73.3572,73.4009,73.3309,73.3747,38987.0
2019-07-15 15:50:00,83.94,83.94,83.79,83.9,86196.0,73.3834,73.3834,73.2523,73.3484,86196.0
2019-07-15 15:55:00,83.89,84.01,83.85,83.96,129932.0,73.3397,73.4446,73.3047,73.4009,129932.0
2019-07-16 09:30:00,84.22,84.31,83.96,84.21,33869.0,73.6282,73.7069,73.4009,73.6194,33869.0
2019-07-16 09:35:00,84.18,84.4,84.17,84.38,7175.0,73.5932,73.7855,73.5845,73.7681,7175.0
2019-07-16 09:40:00,84.34,84.38,84.16,84.2,13469.0,73.7331,73.7681,73.5757,73.6107,13469.0
2019-07-16 09:45:00,84.2,84.25,84.07,84.09,10671.0,73.6107,73.6544,73.4971,73.5145,10671.0
2019-07-16 09:50:00,84.09,84.16,84.0,84.04,17209.0,73.5145,73.5757,73.4359,73.4708,17209.0
2019-07-16 09:55:00,84.03,84.21,84.03,84.07,11229.0,73.4621,73.6194,73.4621,73.4971,11229.0
2019-07-16 10:00:00,84.05,84.18,84.03,84.12,10794.0,73.4796,73.5932,73.4621,73.5408,10794.0
2019-07-16 10:05:00,84.12,84.12,83.94,83.94,16336.0,73.5408,73.5408,73.3834,73.3834,16336.0
2019-07-16 10:10:00,83.92,83.95,83.83,83.87,21302.0,73.3659,73.3921,73.2872,73.3222,21302.0
2019-07-16 10:15:00,83.85,83.91,83.8,83.81,43060.0,73.3047,73.3572,73.261,73.2697,43060.0
2019-07-16 10:20:00,83.82,84.13,83.79,84.06,29239.0,73.2785,73.5495,73.2523,73.4883,29239.0
2019-07-16 10:25:00,84.07,84.14,84.05,84.07,13131.0,73.4971,73.5582,73.4796,73.4971,13131.0
2019-07-16 10:30:00,84.06,84.06,83.9,83.99,17803.0,73.4883,73.4883,73.3484,73.4271,17803.0
2019-07-16 10:35:00,84.0,84.07,83.96,84.02,17892.0,73.4359,73.4971,73.4009,73.4533,17892.0
2019-07-16 10:40:00,84.02,84.08,83.97,84.02,20061.0,73.4533,73.5058,73.4096,73.4533,20061.0
2019-07-16 10:45:00,84.03,84.08,84.03,84.03,8748.0,73.4621,73.5058,73.4621,73.4621,8748.0
2019-07-16 10:50:00,84.03,84.13,84.02,84.08,11503.0,73.4621,73.5495,73.4533,73.5058,11503.0
2019-07-16 10:55:00,84.07,84.1,84.03,84.05,12018.0,73.4971,73.5233,73.4621,73.4796,12018.0
2019-07-16 11:00:00,84.05,84.11,83.97,83.99,9897.0,73.4796,73.532,73.4096,73.4271,9897.0
2019-07-16 11:05:00,83.97,83.98,83.89,83.92,9301.0,73.4096,73.4184,73.3397,73.3659,9301.0
2019-07-16 11:10:00,83.91,83.99,83.89,83.9,6600.0,73.3572,73.4271,73.3397,73.3484,6600.0
2019-07-16 11:15:00,83.9,83.96,83.89,83.95,9589.0,73.3484,73.4009,73.3397,73.3921,9589.0
2019-07-16 11:20:00,83.95,84.0,83.88,83.89,50050.0,73.3921,73.4359,73.3309,73.3397,50050.0
2019-07-16 11:25:00,83.88,83.88,83.71,83.72,14075.0,73.3309,73.3309,73.1823,73.1911,14075.0
2019-07-16 11:30:00,83.73,83.82,83.72,83.82,11721.0,73.1998,73.2785,73.1911,73.2785,11721.0
2019-07-16 11:35:00,83.81,83.83,83.79,83.82,7581.0,73.2697,73.2872,73.2523,73.2785,7581.0
2019-07-16 11:40:00,83.82,83.93,83.81,83.9,19579.0,73.2785,73.3747,73.2697,73.3484,19579.0
2019-07-16 11:45:00,83.91,83.92,83.85,83.85,20221.0,73.3572,73.3659,73.3047,73.3047,20221.0
2019-07-16 11:50:00,83.85,83.9,83.85,83.86,9365.0,73.3047,73.3484,73.3047,73.3135,9365.0
2019-07-16 11:55:00,83.88,83.91,83.78,83.81,17332.0,73.3309,73.3572,73.2435,73.2697,17332.0
2019-07-16 12:00:00,83.8,83.82,83.75,83.78,8925.0,73.261,73.2785,73.2173,73.2435,8925.0
2019-07-16 12:05:00,83.8,83.84,83.79,83.8,7983.0,73.261,73.296,73.2523,73.261,7983.0
2019-07-16 12:10:00,83.8,83.9,83.75,83.9,11083.0,73.261,73.3484,73.2173,73.3484,11083.0
2019-07-16 12:15:00,83.91,83.94,83.83,83.84,16664.0,73.3572,73.3834,73.2872,73.296,16664.0
2019-07-16 12:20:00,83.84,83.9,83.83,83.9,58619.0,73.296,73.3484,73.2872,73.3484,58619.0
2019-07-16 12:25:00,83.88,83.9,83.75,83.8,23112.0,73.3309,73.3484,73.2173,73.261,23112.0
2019-07-16 12:30:00,83.82,83.83,83.78,83.79,6414.0,73.2785,73.2872,73.2435,73.2523,6414.0
2019-07-16 12:35:00,83.78,83.9,83.76,83.89,17422.0,73.2435,73.3484,73.226,73.3397,17422.0
2019-07-16 12:40:00,83.88,83.96,83.87,83.92,14959.0,73.3309,73.4009,73.3222,73.3659,14959.0
2019-07-16 12:45:00,83.93,83.93,83.83,83.85,9440.0,73.3747,73.3747,73.2872,73.3047,9440.0
2019-07-16 12:50:00,83.85,83.86,83.82,83.82,5352.0,73.3047,73.3135,73.2785,73.2785,5352.0
2019-07-16 12:55:00,83.82,83.82,83.76,83.79,4842.0,73.2785,73.2785,73.226,73.2523,4842.0
2019-07-16 13:00:00,83.8,83.98,83.8,83.97,15291.0,73.261,73.4184,73.261,73.4096,15291.0
2019-07-16 13:05:00,83.97,84.0,83.96,84.0,9188.0,73.4096,73.4359,73.4009,73.4359,9188.0
2019-07-16 13:10:00,83.98,84.18,83.96,84.17,14599.0,73.4184,73.5932,73.4009,73.5845,14599.0
2019-07-16 13:15:00,84.18,84.18,84.06,84.13,10816.0,73.5932,73.5932,73.4883,73.5495,10816.0
2019-07-16 13:20:00,84.14,84.26,84.12,84.26,10994.0,73.5582,73.6632,73.5408,73.6632,10994.0
2019-07-16 13:25:00,84.26,84.33,84.21,84.31,40631.0,73.6632,73.7244,73.6194,73.7069,40631.0
2019-07-16 13:30:00,84.3,84.34,84.22,84.23,17404.0,73.6981,73.7331,73.6282,73.6369,17404.0
2019-07-16 13:35:00,84.23,84.26,84.21,84.23,7379.0,73.6369,73.6632,73.6194,73.6369,7379.0
2019-07-16 13:40:00,84.22,84.29,84.18,84.19,25965.0,73.6282,73.6894,73.5932,73.602,25965.0
2019-07-16 13:45:00,84.2,84.2,84.13,84.16,43553.0,73.6107,73.6107,73.5495,73.5757,43553.0
2019-07-16 13:50:00,84.17,84.2,84.16,84.17,8061.0,73.5845,73.6107,73.5757,73.5845,8061.0
2019-07-16 13:55:00,84.17,84.18,84.09,84.1,14510.0,73.5845,73.5932,73.5145,73.5233,14510.0
2019-07-16 14:00:00,84.11,84.11,83.92,84.05,102836.0,73.532,73.532,73.3659,73.4796,102836.0
2019-07-16 14:05:00,84.05,84.18,84.05,84.15,40552.0,73.4796,73.5932,73.4796,73.567,40552.0
2019-07-16 14:10:00,84.16,84.16,84.09,84.14,12012.0,73.5757,73.5757,73.5145,73.5582,12012.0
2019-07-16 14:15:00,84.14,84.22,84.13,84.2,11204.0,73.5582,73.6282,73.5495,73.6107,11204.0
2019-07-16 14:20:00,84.19,84.23,84.13,84.23,12228.0,73.602,73.6369,73.5495,73.6369,12228.0
2019-07-16 14:25:00,84.22,84.23,83.96,83.98,155386.0,73.6282,73.6369,73.4009,73.4184,155386.0
2019-07-16 14:30:00,83.98,84.04,83.84,83.9,31579.0,73.4184,73.4708,73.296,73.3484,31579.0
2019-07-16 14:35:00,83.9,83.95,83.81,83.94,38311.0,73.3484,73.3921,73.2697,73.3834,38311.0
2019-07-16 14:40:00,83.94,84.06,83.93,84.02,19013.0,73.3834,73.4883,73.3747,73.4533,19013.0
2019-07-16 14:45:00,84.03,84.04,83.88,83.95,21566.0,73.4621,73.4708,73.3309,73.3921,21566.0
2019-07-16 14:50:00,83.95,83.98,83.87,83.94,23317.0,73.3921,73.4184,73.3222,73.3834,23317.0
2019-07-16 14:55:00,83.94,84.0,83.71,83.8,76828.0,73.3834,73.4359,73.1823,73.261,76828.0
2019-07-16 15:00:00,83.79,83.83,83.7,83.71,24410.0,73.2523,73.2872,73.1736,73.1823,24410.0
2019-07-16 15:05:00,83.71,83.79,83.68,83.78,40020.0,73.1823,73.2523,73.1561,73.2435,40020.0
2019-07-16 15:10:00,83.79,83.9,83.76,83.84,36608.0,73.2523,73.3484,73.226,73.296,36608.0
2019-07-16 15:15:00,83.84,83.94,83.84,83.94,43325.0,73.296,73.3834,73.296,73.3834,43325.0
2019-07-16 15:20:00,83.93,83.93,83.83,83.91,49548.0,73.3747,73.3747,73.2872,73.3572,49548.0
2019-07-16 15:25:00,83.91,83.92,83.86,83.86,40733.0,73.3572,73.3659,73.3135,73.3135,40733.0
2019-07-16 15:30:00,83.87,83.92,83.83,83.84,30423.0,73.3222,73.3659,73.2872,73.296,30423.0
2019-07-16 15:35:00,83.84,83.99,83.83,83.98,45063.0,73.296,73.4271,73.2872,73.4184,45063.0
2019-07-16 15:40:00,83.97,84.01,83.93,83.97,48108.0,73.4096,73.4446,73.3747,73.4096,48108.0
2019-07-16 15:45:00,83.98,83.99,83.88,83.93,51661.0,73.4184,73.4271,73.3309,73.3747,51661.0
2019-07-16 15:50:00,83.94,84.02,83.93,84.0,85734.0,73.3834,73.4533,73.3747,73.4359,85734.0
2019-07-16 15:55:00,84.01,84.13,83.98,84.11,197703.0,73.4446,73.5495,73.4184,73.532,197703.0
2019-07-17 09:30:00,82.0,82.22,80.2,80.98,220240.0,71.6874,71.8797,70.1138,70.7957,220240.0
2019-07-17 09:35:00,80.96,81.0,80.51,80.74,125143.0,70.7782,70.8131,70.3848,70.5858,125143.0
2019-07-17 09:40:00,80.73,80.8,80.0,80.04,196818.0,70.5771,70.6383,69.9389,69.9739,196818.0
2019-07-17 09:45:00,80.04,81.04,80.01,80.86,219146.0,69.9739,70.8481,69.9477,70.6908,219146.0
2019-07-17 09:50:00,80.84,81.07,80.3,80.5,189523.0,70.6733,70.8743,70.2012,70.376,189523.0
2019-07-17 09:55:00,80.5,80.93,80.36,80.73,138818.0,70.376,70.7519,70.2536,70.5771,138818.0
2019-07-17 10:00:00,80.7,81.18,80.65,80.99,224168.0,70.5509,70.9705,70.5072,70.8044,224168.0
2019-07-17 10:05:00,80.97,80.98,80.7,80.72,119956.0,70.7869,70.7957,70.5509,70.5684,119956.0
2019-07-17 10:10:00,80.72,80.85,80.44,80.45,99417.0,70.5684,70.682,70.3236,70.3323,99417.0
2019-07-17 10:15:00,80.44,80.44,80.06,80.34,63098.0,70.3236,70.3236,69.9914,70.2361,63098.0
2019-07-17 10:20:00,80.3,80.34,80.07,80.07,143325.0,70.2012,70.2361,70.0001,70.0001,143325.0
2019-07-17 10:25:00,80.06,80.56,80.02,80.53,101406.0,69.9914,70.4285,69.9564,70.4023,101406.0
2019-07-17 10:30:00,80.52,80.53,80.2,80.36,125152.0,70.3935,70.4023,70.1138,70.2536,125152.0
2019-07-17 10:35:00,80.41,80.43,80.09,80.09,41355.0,70.2973,70.3148,70.0176,70.0176,41355.0
2019-07-17 10:40:00,80.1,80.45,80.1,80.4,77589.0,70.0263,70.3323,70.0263,70.2886,77589.0
2019-07-17 10:45:00,80.4,80.48,80.0,80.01,79127.0,70.2886,70.3585,69.9389,69.9477,79127.0
2019-07-17 10:50:00,80.03,80.18,79.88,79.99,86104.0,69.9651,70.0963,69.834,69.9302,86104.0
2019-07-17 10:55:00,79.99,80.2,79.86,80.12,72679.0,69.9302,70.1138,69.8165,70.0438,72679.0
2019-07-17 11:00:00,80.12,80.5,80.12,80.38,60600.0,70.0438,70.376,70.0438,70.2711,60600.0
2019-07-17 11:05:00,80.39,80.42,80.26,80.39,36348.0,70.2799,70.3061,70.1662,70.2799,36348.0
2019-07-17 11:10:00,80.38,80.67,80.34,80.53,36198.0,70.2711,70.5246,70.2361,70.4023,36198.0
2019-07-17 11:15:00,80.54,80.55,80.38,80.39,46278.0,70.411,70.4197,70.2711,70.2799,46278.0
2019-07-17 11:20:00,80.37,80.6,80.33,80.46,39402.0,70.2624,70.4635,70.2274,70.3411,39402.0
2019-07-17 11:25:00,80.48,80.63,80.45,80.47,65452.0,70.3585,70.4897,70.3323,70.3498,65452.0
2019-07-17 11:30:00,80.48,80.56,80.35,80.36,33433.0,70.3585,70.4285,70.2449,70.2536,33433.0
2019-07-17 11:35:00,80.36,80.47,80.27,80.39,41269.0,70.2536,70.3498,70.175,70.2799,41269.0
2019-07-17 11:40:00,80.41,80.45,80.33,80.41,33200.0,70.2973,70.3323,70.2274,70.2973,33200.0
2019-07-17 11:45:00,80.42,80.49,80.29,80.48,38574.0,70.3061,70.3673,70.1924,70.3585,38574.0
2019-07-17 11:50:00,80.46,80.47,80.38,80.4,24689.0,70.3411,70.3498,70.2711,70.2886,24689.0
2019-07-17 11:55:00,80.42,80.43,80.18,80.25,58283.0,70.3061,70.3148,70.0963,70.1575,58283.0
2019-07-17 12:00:00,80.25,80.28,80.14,80.14,41571.0,70.1575,70.1837,70.0613,70.0613,41571.0
2019-07-17 12:05:00,80.15,80.2,80.07,80.07,53596.0,70.07,70.1138,70.0001,70.0001,53596.0
2019-07-17 12:10:00,80.09,80.14,80.0,80.13,28168.0,70.0176,70.0613,69.9389,70.0526,28168.0
2019-07-17 12:15:00,80.12,80.18,80.03,80.08,23901.0,70.0438,70.0963,69.9651,70.0088,23901.0
2019-07-17 12:20:00,80.08,80.11,80.0,80.08,28884.0,70.0088,70.0351,69.9389,70.0088,28884.0
2019-07-17 12:25:00,80.08,80.1,80.01,80.05,18362.0,70.0088,70.0263,69.9477,69.9826,18362.0
2019-07-17 12:30:00,80.04,80.09,80.02,80.04,17618.0,69.9739,70.0176,69.9564,69.9739,17618.0
2019-07-17 12:35:00,80.04,80.19,80.0,80.16,48193.0,69.9739,70.105,69.9389,70.0788,48193.0
2019-07-17 12:40:00,80.15,80.25,80.13,80.14,20789.0,70.07,70.1575,70.0526,70.0613,20789.0
2019-07-17 12:45:00,80.14,80.19,80.11,80.15,14961.0,70.0613,70.105,70.0351,70.07,14961.0
2019-07-17 12:50:00,80.16,80.17,80.03,80.07,17027.0,70.0788,70.0875,69.9651,70.0001,17027.0
2019-07-17 12:55:00,80.07,80.13,80.03,80.1,13469.0,70.0001,70.0526,69.9651,70.0263,13469.0
2019-07-17 13:00:00,80.12,80.25,80.06,80.25,20316.0,70.0438,70.1575,69.9914,70.1575,20316.0
2019-07-17 13:05:00,80.26,80.3,80.12,80.29,34129.0,70.1662,70.2012,70.0438,70.1924,34129.0
2019-07-17 13:10:00,80.31,80.31,80.13,80.23,13617.0,70.2099,70.2099,70.0526,70.14,13617.0
2019-07-17 13:15:00,80.23,80.4,80.22,80.38,22433.0,70.14,70.2886,70.1312,70.2711,22433.0
2019-07-17 13:20:00,80.39,80.47,80.37,80.38,21830.0,70.2799,70.3498,70.2624,70.2711,21830.0
2019-07-17 13:25:00,80.38,80.4,80.24,80.33,24171.0,70.2711,70.2886,70.1487,70.2274,24171.0
2019-07-17 13:30:00,80.33,80.64,80.33,80.63,24003.0,70.2274,70.4984,70.2274,70.4897,24003.0
2019-07-17 13:35:00,80.64,80.75,80.56,80.58,65055.0,70.4984,70.5946,70.4285,70.446,65055.0
2019-07-17 13:40:00,80.58,80.73,80.57,80.66,55922.0,70.446,70.5771,70.4372,70.5159,55922.0
2019-07-17 13:45:00,80.66,80.8,80.63,80.65,66659.0,70.5159,70.6383,70.4897,70.5072,66659.0
2019-07-17 13:50:00,80.64,80.76,80.51,80.64,43948.0,70.4984,70.6033,70.3848,70.4984,43948.0
2019-07-17 13:55:00,80.64,80.67,80.49,80.55,20313.0,70.4984,70.5246,70.3673,70.4197,20313.0
2019-07-17 14:00:00,80.55,80.66,80.44,80.48,25648.0,70.4197,70.5159,70.3236,70.3585,25648.0
2019-07-17 14:05:00,80.47,80.6,80.47,80.56,21743.0,70.3498,70.4635,70.3498,70.4285,21743.0
2019-07-17 14:10:00,80.56,80.56,80.37,80.41,22827.0,70.4285,70.4285,70.2624,70.2973,22827.0
2019-07-17 14:15:00,80.4,80.42,80.29,80.36,36083.0,70.2886,70.3061,70.1924,70.2536,36083.0
2019-07-17 14:20:00,80.37,80.45,80.29,80.32,27979.0,70.2624,70.3323,70.1924,70.2187,27979.0
2019-07-17 14:25:00,80.32,80.42,80.28,80.32,21273.0,70.2187,70.3061,70.1837,70.2187,21273.0
2019-07-17 14:30:00,80.34,80.54,80.34,80.53,16772.0,70.2361,70.411,70.2361,70.4023,16772.0
2019-07-17 14:35:00,80.53,80.56,80.4,80.48,27700.0,70.4023,70.4285,70.2886,70.3585,27700.0
2019-07-17 14:40:00,80.47,80.51,80.41,80.47,25277.0,70.3498,70.3848,70.2973,70.3498,25277.0
2019-07-17 14:45:00,80.47,80.48,80.35,80.47,18702.0,70.3498,70.3585,70.2449,70.3498,18702.0
2019-07-17 14:50:00,80.46,80.49,80.35,80.4,15727.0,70.3411,70.3673,70.2449,70.2886,15727.0
2019-07-17 14:55:00,80.41,80.48,80.4,80.47,15251.0,70.2973,70.3585,70.2886,70.3498,15251.0
2019-07-17 15:00:00,80.46,80.5,80.31,80.31,21438.0,70.3411,70.376,70.2099,70.2099,21438.0
2019-07-17 15:05:00,80.3,80.45,80.28,80.45,59870.0,70.2012,70.3323,70.1837,70.3323,59870.0
2019-07-17 15:10:00,80.45,80.49,80.41,80.47,31118.0,70.3323,70.3673,70.2973,70.3498,31118.0
2019-07-17 15:15:00,80.46,80.49,80.43,80.49,16601.0,70.3411,70.3673,70.3148,70.3673,16601.0
2019-07-17 15:20:00,80.48,80.5,80.4,80.45,30084.0,70.3585,70.376,70.2886,70.3323,30084.0
2019-07-17 15:25:00,80.45,80.45,80.28,80.28,45181.0,70.3323,70.3323,70.1837,70.1837,45181.0
2019-07-17 15:30:00,80.28,80.44,80.26,80.44,124436.0,70.1837,70.3236,70.1662,70.3236,124436.0
2019-07-17 15:35:00,80.43,80.45,80.31,80.33,67010.0,70.3148,70.3323,70.2099,70.2274,67010.0
2019-07-17 15:40:00,80.34,80.37,80.25,80.3,123339.0,70.2361,70.2624,70.1575,70.2012,123339.0
2019-07-17 15:45:00,80.3,80.41,80.21,80.26,114455.0,70.2012,70.2973,70.1225,70.1662,114455.0
2019-07-17 15:50:00,80.28,80.33,80.19,80.28,102508.0,70.1837,70.2274,70.105,70.1837,102508.0
2019-07-17 15:55:00,80.27,80.29,80.16,80.19,419669.0,70.175,70.1924,70.0788,70.105,419669.0
2019-07-18 09:30:00,80.05,80.4,80.02,80.32,49703.0,69.9826,70.2886,69.9564,70.2187,49703.0
2019-07-18 09:35:00,80.32,80.46,80.23,80.45,12070.0,70.2187,70.3411,70.14,70.3323,12070.0
2019-07-18 09:40:00,80.4,80.51,80.26,80.3,17810.0,70.2886,70.3848,70.1662,70.2012,17810.0
2019-07-18 09:45:00,80.31,80.5,80.25,80.41,27390.0,70.2099,70.376,70.1575,70.2973,27390.0
2019-07-18 09:50:00,80.41,80.41,80.23,80.26,15918.0,70.2973,70.2973,70.14,70.1662,15918.0
2019-07-18 09:55:00,80.26,80.32,80.19,80.21,14230.0,70.1662,70.2187,70.105,70.1225,14230.0
2019-07-18 10:00:00,80.23,80.23,80.06,80.06,17145.0,70.14,70.14,69.9914,69.9914,17145.0
2019-07-18 10:05:00,80.06,80.1,79.88,79.89,59015.0,69.9914,70.0263,69.834,69.8427,59015.0
2019-07-18 10:10:00,79.87,80.14,79.86,80.1,28278.0,69.8253,70.0613,69.8165,70.0263,28278.0
2019-07-18 10:15:00,80.1,80.15,80.02,80.07,21554.0,70.0263,70.07,69.9564,70.0001,21554.0
2019-07-18 10:20:00,80.1,80.17,80.05,80.14,59615.0,70.0263,70.0875,69.9826,70.0613,59615.0
2019-07-18 10:25:00,80.14,80.31,80.12,80.31,17593.0,70.0613,70.2099,70.0438,70.2099,17593.0
2019-07-18 10:30:00,80.32,80.45,80.32,80.4,10540.0,70.2187,70.3323,70.2187,70.2886,10540.0
2019-07-18 10:35:00,80.42,80.51,80.37,80.5,18809.0,70.3061,70.3848,70.2624,70.376,18809.0
2019-07-18 10:40:00,80.51,80.58,80.45,80.57,22601.0,70.3848,70.446,70.3323,70.4372,22601.0
2019-07-18 10:45:00,80.57,80.6,80.49,80.5,37990.0,70.4372,70.4635,70.3673,70.376,37990.0
2019-07-18 10:50:00,80.5,80.55,80.46,80.47,19019.0,70.376,70.4197,70.3411,70.3498,19019.0
2019-07-18 10:55:00,80.48,80.59,80.47,80.47,22652.0,70.3585,70.4547,70.3498,70.3498,22652.0
2019-07-18 11:00:00,80.49,80.53,80.45,80.46,36121.0,70.3673,70.4023,70.3323,70.3411,36121.0
2019-07-18 11:05:00,80.46,80.53,80.45,80.46,18320.0,70.3411,70.4023,70.3323,70.3411,18320.0
2019-07-18 11:10:00,80.48,80.54,80.45,80.45,25425.0,70.3585,70.411,70.3323,70.3323,25425.0
2019-07-18 11:15:00,80.45,80.5,80.44,80.49,27297.0,70.3323,70.376,70.3236,70.3673,27297.0
2019-07-18 11:20:00,80.49,80.55,80.44,80.48,36808.0,70.3673,70.4197,70.3236,70.3585,36808.0
2019-07-18 11:25:00,80.48,80.54,80.46,80.5,21734.0,70.3585,70.411,70.3411,70.376,21734.0
2019-07-18 11:30:00,80.5,80.5,80.36,80.36,21029.0,70.376,70.376,70.2536,70.2536,21029.0
2019-07-18 11:35:00,80.37,80.37,80.26,80.34,18589.0,70.2624,70.2624,70.1662,70.2361,18589.0
2019-07-18 11:40:00,80.34,80.4,80.28,80.36,18507.0,70.2361,70.2886,70.1837,70.2536,18507.0
2019-07-18 11:45:00,80.36,80.43,80.35,80.36,12950.0,70.2536,70.3148,70.2449,70.2536,12950.0
2019-07-18 11:50:00,80.37,80.39,80.32,80.34,10707.0,70.2624,70.2799,70.2187,70.2361,10707.0
2019-07-18 11:55:00,80.35,80.39,80.33,80.35,11355.0,70.2449,70.2799,70.2274,70.2449,11355.0
2019-07-18 12:00:00,80.36,80.43,80.33,80.41,20958.0,70.2536,70.3148,70.2274,70.2973,20958.0
2019-07-18 12:05:00,80.41,80.56,80.41,80.56,51994.0,70.2973,70.4285,70.2973,70.4285,51994.0
2019-07-18 12:10:00,80.56,80.64,80.5,80.64,29788.0,70.4285,70.4984,70.376,70.4984,29788.0
2019-07-18 12:15:00,80.64,80.76,80.63,80.73,33479.0,70.4984,70.6033,70.4897,70.5771,33479.0
2019-07-18 12:20:00,80.74,80.75,80.62,80.75,27980.0,70.5858,70.5946,70.4809,70.5946,27980.0
2019-07-18 12:25:00,80.75,80.77,80.66,80.76,13181.0,70.5946,70.6121,70.5159,70.6033,13181.0
2019-07-18 12:30:00,80.75,80.81,80.75,80.75,14938.0,70.5946,70.647,70.5946,70.5946,14938.0
2019-07-18 12:35:00,80.74,80.77,80.67,80.76,18520.0,70.5858,70.6121,70.5246,70.6033,18520.0
2019-07-18 12:40:00,80.75,80.79,80.72,80.77,12212.0,70.5946,70.6296,70.5684,70.6121,12212.0
2019-07-18 12:45:00,80.78,80.79,80.71,80.78,11407.0,70.6208,70.6296,70.5596,70.6208,11407.0
2019-07-18 12:50:00,80.77,80.86,80.71,80.78,41635.0,70.6121,70.6908,70.5596,70.6208,41635.0
2019-07-18 12:55:00,80.78,80.79,80.71,80.75,13752.0,70.6208,70.6296,70.5596,70.5946,13752.0
2019-07-18 13:00:00,80.74,80.89,80.73,80.89,20179.0,70.5858,70.717,70.5771,70.717,20179.0
2019-07-18 13:05:00,80.91,80.94,80.86,80.89,20512.0,70.7345,70.7607,70.6908,70.717,20512.0
2019-07-18 13:10:00,80.89,80.97,80.88,80.97,28350.0,70.717,70.7869,70.7082,70.7869,28350.0
2019-07-18 13:15:00,80.99,80.99,80.93,80.96,20115.0,70.8044,70.8044,70.7519,70.7782,20115.0
2019-07-18 13:20:00,80.97,81.01,80.91,80.92,25785.0,70.7869,70.8219,70.7345,70.7432,25785.0
2019-07-18 13:25:00,80.92,80.95,80.74,80.83,46096.0,70.7432,70.7694,70.5858,70.6645,46096.0
2019-07-18 13:30:00,80.84,80.88,80.77,80.79,22522.0,70.6733,70.7082,70.6121,70.6296,22522.0
2019-07-18 13:35:00,80.8,80.81,80.72,80.81,30334.0,70.6383,70.647,70.5684,70.647,30334.0
2019-07-18 13:40:00,80.81,80.87,80.77,80.84,16944.0,70.647,70.6995,70.6121,70.6733,16944.0
2019-07-18 13:45:00,80.84,80.86,80.79,80.81,28889.0,70.6733,70.6908,70.6296,70.647,28889.0
2019-07-18 13:50:00,80.81,80.83,80.79,80.81,22689.0,70.647,70.6645,70.6296,70.647,22689.0
2019-07-18 13:55:00,80.81,80.84,80.79,80.83,14839.0,70.647,70.6733,70.6296,70.6645,14839.0
2019-07-18 14:00:00,80.83,80.84,80.73,80.79,14063.0,70.6645,70.6733,70.5771,70.6296,14063.0
2019-07-18 14:05:00,80.79,80.93,80.77,80.88,12602.0,70.6296,70.7519,70.6121,70.7082,12602.0
2019-07-18 14:10:00,80.87,80.9,80.81,80.83,13633.0,70.6995,70.7257,70.647,70.6645,13633.0
2019-07-18 14:15:00,80.83,80.98,80.83,80.95,13967.0,70.6645,70.7957,70.6645,70.7694,13967.0
2019-07-18 14:20:00,80.95,80.99,80.85,80.91,37327.0,70.7694,70.8044,70.682,70.7345,37327.0
2019-07-18 14:25:00,80.91,80.94,80.84,80.85,36676.0,70.7345,70.7607,70.6733,70.682,36676.0
2019-07-18 14:30:00,80.86,80.86,80.78,80.81,11475.0,70.6908,70.6908,70.6208,70.647,11475.0
2019-07-18 14:35:00,80.81,80.86,80.76,80.77,14920.0,70.647,70.6908,70.6033,70.6121,14920.0
2019-07-18 14:40:00,80.77,80.78,80.71,80.73,16658.0,70.6121,70.6208,70.5596,70.5771,16658.0
2019-07-18 14:45:00,80.73,80.77,80.66,80.68,19504.0,70.5771,70.6121,70.5159,70.5334,19504.0
2019-07-18 14:50:00,80.68,80.71,80.65,80.7,13672.0,70.5334,70.5596,70.5072,70.5509,13672.0
2019-07-18 14:55:00,80.71,80.72,80.66,80.7,28353.0,70.5596,70.5684,70.5159,70.5509,28353.0
2019-07-18 15:00:00,80.69,80.93,80.67,80.83,31807.0,70.5421,70.7519,70.5246,70.6645,31807.0
2019-07-18 15:05:00,80.84,80.91,80.8,80.88,23363.0,70.6733,70.7345,70.6383,70.7082,23363.0
2019-07-18 15:10:00,80.89,80.96,80.85,80.9,74295.0,70.717,70.7782,70.682,70.7257,74295.0
2019-07-18 15:15:00,80.9,80.95,80.85,80.95,55055.0,70.7257,70.7694,70.682,70.7694,55055.0
2019-07-18 15:20:00,80.95,80.97,80.87,80.96,74194.0,70.7694,70.7869,70.6995,70.7782,74194.0
2019-07-18 15:25:00,80.96,81.01,80.87,81.01,35413.0,70.7782,70.8219,70.6995,70.8219,35413.0
2019-07-18 15:30:00,81.02,81.08,80.98,81.02,47430.0,70.8306,70.8831,70.7957,70.8306,47430.0
2019-07-18 15:35:00,81.03,81.1,81.02,81.07,53130.0,70.8394,70.9006,70.8306,70.8743,53130.0
2019-07-18 15:40:00,81.08,81.1,81.0,81.09,57794.0,70.8831,70.9006,70.8131,70.8918,57794.0
2019-07-18 15:45:00,81.08,81.11,80.92,80.96,65957.0,70.8831,70.9093,70.7432,70.7782,65957.0
2019-07-18 15:50:00,80.96,81.09,80.96,81.08,111386.0,70.7782,70.8918,70.7782,70.8831,111386.0
2019-07-18 15:55:00,81.08,81.19,81.07,81.18,280947.0,70.8831,70.9792,70.8743,70.9705,280947.0
2019-07-19 09:30:00,81.27,81.35,80.95,81.06,121408.0,71.0492,71.1191,70.7694,70.8656,121408.0
2019-07-19 09:35:00,81.05,81.06,80.93,81.02,27866.0,70.8569,70.8656,70.7519,70.8306,27866.0
2019-07-19 09:40:00,81.01,81.01,80.61,80.68,17939.0,70.8219,70.8219,70.4722,70.5334,17939.0
2019-07-19 09:45:00,80.66,80.74,80.61,80.7,18630.0,70.5159,70.5858,70.4722,70.5509,18630.0
2019-07-19 09:50:00,80.73,80.92,80.73,80.87,21585.0,70.5771,70.7432,70.5771,70.6995,21585.0
2019-07-19 09:55:00,80.9,81.03,80.85,81.0,9060.0,70.7257,70.8394,70.682,70.8131,9060.0
2019-07-19 10:00:00,81.0,81.13,81.0,81.12,11886.0,70.8131,70.9268,70.8131,70.9181,11886.0
2019-07-19 10:05:00,81.11,81.14,80.89,81.05,40735.0,70.9093,70.9355,70.717,70.8569,40735.0
2019-07-19 10:10:00,81.05,81.05,80.96,80.97,15888.0,70.8569,70.8569,70.7782,70.7869,15888.0
2019-07-19 10:15:00,80.98,81.0,80.94,80.95,18001.0,70.7957,70.8131,70.7607,70.7694,18001.0
2019-07-19 10:20:00,80.97,81.07,80.94,80.95,53859.0,70.7869,70.8743,70.7607,70.7694,53859.0
2019-07-19 10:25:00,80.95,80.99,80.78,80.82,16390.0,70.7694,70.8044,70.6208,70.6558,16390.0
2019-07-19 10:30:00,80.81,80.95,80.81,80.87,13678.0,70.647,70.7694,70.647,70.6995,13678.0
2019-07-19 10:35:00,80.84,80.92,80.83,80.91,14207.0,70.6733,70.7432,70.6645,70.7345,14207.0
2019-07-19 10:40:00,80.92,80.92,80.85,80.86,6518.0,70.7432,70.7432,70.682,70.6908,6518.0
2019-07-19 10:45:00,80.86,80.86,80.7,80.7,21472.0,70.6908,70.6908,70.5509,70.5509,21472.0
2019-07-19 10:50:00,80.71,80.74,80.68,80.7,11936.0,70.5596,70.5858,70.5334,70.5509,11936.0
2019-07-19 10:55:00,80.7,80.76,80.68,80.68,21281.0,70.5509,70.6033,70.5334,70.5334,21281.0
2019-07-19 11:00:00,80.68,80.74,80.62,80.64,20901.0,70.5334,70.5858,70.4809,70.4984,20901.0
2019-07-19 11:05:00,80.64,80.64,80.48,80.53,45154.0,70.4984,70.4984,70.3585,70.4023,45154.0
2019-07-19 11:10:00,80.53,80.56,80.47,80.56,10200.0,70.4023,70.4285,70.3498,70.4285,10200.0
2019-07-19 11:15:00,80.55,80.56,80.46,80.49,40105.0,70.4197,70.4285,70.3411,70.3673,40105.0
2019-07-19 11:20:00,80.5,80.51,80.47,80.5,9821.0,70.376,70.3848,70.3498,70.376,9821.0
2019-07-19 11:25:00,80.48,80.51,80.44,80.49,25531.0,70.3585,70.3848,70.3236,70.3673,25531.0
2019-07-19 11:30:00,80.5,80.51,80.44,80.44,64374.0,70.376,70.3848,70.3236,70.3236,64374.0
2019-07-19 11:35:00,80.44,80.5,80.37,80.42,22351.0,70.3236,70.376,70.2624,70.3061,22351.0
2019-07-19 11:40:00,80.42,80.42,80.25,80.25,35217.0,70.3061,70.3061,70.1575,70.1575,35217.0
2019-07-19 11:45:00,80.25,80.25,80.14,80.24,18564.0,70.1575,70.1575,70.0613,70.1487,18564.0
2019-07-19 11:50:00,80.26,80.29,80.18,80.22,35528.0,70.1662,70.1924,70.0963,70.1312,35528.0
2019-07-19 11:55:00,80.21,80.24,80.19,80.19,11565.0,70.1225,70.1487,70.105,70.105,11565.0
2019-07-19 12:00:00,80.2,80.35,80.17,80.33,14525.0,70.1138,70.2449,70.0875,70.2274,14525.0
2019-07-19 12:05:00,80.32,80.43,80.31,80.39,14937.0,70.2187,70.3148,70.2099,70.2799,14937.0
2019-07-19 12:10:00,80.4,80.44,80.39,80.44,21810.0,70.2886,70.3236,70.2799,70.3236,21810.0
2019-07-19 12:15:00,80.44,80.45,80.37,80.38,29328.0,70.3236,70.3323,70.2624,70.2711,29328.0
2019-07-19 12:20:00,80.37,80.38,80.31,80.38,10702.0,70.2624,70.2711,70.2099,70.2711,10702.0
2019-07-19 12:25:00,80.38,80.45,80.36,80.45,48036.0,70.2711,70.3323,70.2536,70.3323,48036.0
2019-07-19 12:30:00,80.44,80.46,80.39,80.43,24722.0,70.3236,70.3411,70.2799,70.3148,24722.0
2019-07-19 12:35:00,80.45,80.53,80.45,80.49,27279.0,70.3323,70.4023,70.3323,70.3673,27279.0
2019-07-19 12:40:00,80.49,80.51,80.45,80.45,11777.0,70.3673,70.3848,70.3323,70.3323,11777.0
2019-07-19 12:45:00,80.45,80.54,80.42,80.54,14209.0,70.3323,70.411,70.3061,70.411,14209.0
2019-07-19 12:50:00,80.55,80.61,80.54,80.58,7704.0,70.4197,70.4722,70.411,70.446,7704.0
2019-07-19 12:55:00,80.6,80.69,80.6,80.67,12424.0,70.4635,70.5421,70.4635,70.5246,12424.0
2019-07-19 13:00:00,80.67,80.69,80.64,80.64,10660.0,70.5246,70.5421,70.4984,70.4984,10660.0
2019-07-19 13:05:00,80.64,80.66,80.5,80.56,19790.0,70.4984,70.5159,70.376,70.4285,19790.0
2019-07-19 13:10:00,80.56,80.56,80.54,80.55,7405.0,70.4285,70.4285,70.411,70.4197,7405.0
2019-07-19 13:15:00,80.54,80.54,80.49,80.5,6494.0,70.411,70.411,70.3673,70.376,6494.0
2019-07-19 13:20:00,80.5,80.51,80.41,80.41,9495.0,70.376,70.3848,70.2973,70.2973,9495.0
2019-07-19 13:25:00,80.42,80.48,80.42,80.45,12589.0,70.3061,70.3585,70.3061,70.3323,12589.0
2019-07-19 13:30:00,80.44,80.49,80.43,80.47,17157.0,70.3236,70.3673,70.3148,70.3498,17157.0
2019-07-19 13:35:00,80.46,80.46,80.4,80.4,22916.0,70.3411,70.3411,70.2886,70.2886,22916.0
2019-07-19 13:40:00,80.4,80.49,80.39,80.49,12736.0,70.2886,70.3673,70.2799,70.3673,12736.0
2019-07-19 13:45:00,80.5,80.54,80.49,80.53,7643.0,70.376,70.411,70.3673,70.4023,7643.0
2019-07-19 13:50:00,80.52,80.6,80.51,80.59,10112.0,70.3935,70.4635,70.3848,70.4547,10112.0
2019-07-19 13:55:00,80.6,80.6,80.48,80.55,13954.0,70.4635,70.4635,70.3585,70.4197,13954.0
2019-07-19 14:00:00,80.55,80.67,80.54,80.62,14909.0,70.4197,70.5246,70.411,70.4809,14909.0
2019-07-19 14:05:00,80.64,80.64,80.46,80.46,22858.0,70.4984,70.4984,70.3411,70.3411,22858.0
2019-07-19 14:10:00,80.46,80.54,80.4,80.46,22206.0,70.3411,70.411,70.2886,70.3411,22206.0
2019-07-19 14:15:00,80.45,80.45,80.35,80.41,13253.0,70.3323,70.3323,70.2449,70.2973,13253.0
2019-07-19 14:20:00,80.42,80.5,80.4,80.41,15003.0,70.3061,70.376,70.2886,70.2973,15003.0
2019-07-19 14:25:00,80.4,80.49,80.39,80.41,37922.0,70.2886,70.3673,70.2799,70.2973,37922.0
2019-07-19 14:30:00,80.42,80.46,80.29,80.3,11533.0,70.3061,70.3411,70.1924,70.2012,11533.0
2019-07-19 14:35:00,80.29,80.3,80.19,80.23,16842.0,70.1924,70.2012,70.105,70.14,16842.0
2019-07-19 14:40:00,80.26,80.34,80.25,80.32,31946.0,70.1662,70.2361,70.1575,70.2187,31946.0
2019-07-19 14:45:00,80.31,80.35,80.3,80.34,41924.0,70.2099,70.2449,70.2012,70.2361,41924.0
2019-07-19 14:50:00,80.35,80.35,80.3,80.33,17058.0,70.2449,70.2449,70.2012,70.2274,17058.0
2019-07-19 14:55:00,80.33,80.42,80.32,80.41,19838.0,70.2274,70.3061,70.2187,70.2973,19838.0
2019-07-19 15:00:00,80.4,80.44,80.23,80.23,48257.0,70.2886,70.3236,70.14,70.14,48257.0
2019-07-19 15:05:00,80.22,80.31,80.21,80.26,33266.0,70.1312,70.2099,70.1225,70.1662,33266.0
2019-07-19 15:10:00,80.26,80.27,80.17,80.19,23117.0,70.1662,70.175,70.0875,70.105,23117.0
2019-07-19 15:15:00,80.19,80.22,80.08,80.09,18791.0,70.105,70.1312,70.0088,70.0176,18791.0
2019-07-19 15:20:00,80.09,80.15,79.98,80.15,53314.0,70.0176,70.07,69.9214,70.07,53314.0
2019-07-19 15:25:00,80.15,80.25,80.14,80.22,44461.0,70.07,70.1575,70.0613,70.1312,44461.0
2019-07-19 15:30:00,80.22,80.3,80.21,80.27,31183.0,70.1312,70.2012,70.1225,70.175,31183.0
2019-07-19 15:35:00,80.26,80.28,80.17,80.2,32952.0,70.1662,70.1837,70.0875,70.1138,32952.0
2019-07-19 15:40:00,80.23,80.4,80.22,80.39,25473.0,70.14,70.2886,70.1312,70.2799,25473.0
2019-07-19 15:45:00,80.39,80.39,80.11,80.13,33431.0,70.2799,70.2799,70.0351,70.0526,33431.0
2019-07-19 15:50:00,80.14,80.16,80.07,80.16,65105.0,70.0613,70.0788,70.0001,70.0788,65105.0
2019-07-19 15:55:00,80.15,80.16,79.95,80.0,174600.0,70.07,70.0788,69.8952,69.9389,174600.0
2019-07-22 09:30:00,80.03,80.53,79.95,80.46,56315.0,69.9651,70.4023,69.8952,70.3411,56315.0
2019-07-22 09:35:00,80.51,80.56,80.11,80.34,40397.0,70.3848,70.4285,70.0351,70.2361,40397.0
2019-07-22 09:40:00,80.34,80.74,80.33,80.53,24304.0,70.2361,70.5858,70.2274,70.4023,24304.0
2019-07-22 09:45:00,80.5,80.72,80.42,80.69,21756.0,70.376,70.5684,70.3061,70.5421,21756.0
2019-07-22 09:50:00,80.69,80.85,80.65,80.79,36919.0,70.5421,70.682,70.5072,70.6296,36919.0
2019-07-22 09:55:00,80.77,80.99,80.76,80.92,21614.0,70.6121,70.8044,70.6033,70.7432,21614.0
2019-07-22 10:00:00,80.92,81.06,80.88,80.95,16126.0,70.7432,70.8656,70.7082,70.7694,16126.0
2019-07-22 10:05:00,80.97,81.06,80.94,81.0,34378.0,70.7869,70.8656,70.7607,70.8131,34378.0
2019-07-22 10:10:00,81.0,81.15,80.98,81.08,67045.0,70.8131,70.9443,70.7957,70.8831,67045.0
2019-07-22 10:15:00,81.07,81.31,81.07,81.2,38062.0,70.8743,71.0842,70.8743,70.988,38062.0
2019-07-22 10:20:00,81.2,81.2,81.11,81.19,24432.0,70.988,70.988,70.9093,70.9792,24432.0
2019-07-22 10:25:00,81.18,81.34,81.18,81.33,31068.0,70.9705,71.1104,70.9705,71.1016,31068.0
2019-07-22 10:30:00,81.33,81.43,81.3,81.31,31550.0,71.1016,71.1891,71.0754,71.0842,31550.0
2019-07-22 10:35:00,81.3,81.5,81.3,81.44,31775.0,71.0754,71.2503,71.0754,71.1978,31775.0
2019-07-22 10:40:00,81.43,81.46,81.31,81.39,33317.0,71.1891,71.2153,71.0842,71.1541,33317.0
2019-07-22 10:45:00,81.39,81.45,81.36,81.42,43448.0,71.1541,71.2066,71.1279,71.1803,43448.0
2019-07-22 10:50:00,81.4,81.41,81.25,81.3,42226.0,71.1628,71.1716,71.0317,71.0754,42226.0
2019-07-22 10:55:00,81.29,81.31,81.13,81.13,35773.0,71.0667,71.0842,70.9268,70.9268,35773.0
2019-07-22 11:00:00,81.13,81.21,81.11,81.19,22060.0,70.9268,70.9967,70.9093,70.9792,22060.0
2019-07-22 11:05:00,81.19,81.23,81.05,81.06,16259.0,70.9792,71.0142,70.8569,70.8656,16259.0
2019-07-22 11:10:00,81.06,81.15,80.96,81.15,9359.0,70.8656,70.9443,70.7782,70.9443,9359.0
2019-07-22 11:15:00,81.15,81.15,80.98,80.98,10180.0,70.9443,70.9443,70.7957,70.7957,10180.0
2019-07-22 11:20:00,80.94,80.95,80.72,80.78,11176.0,70.7607,70.7694,70.5684,70.6208,11176.0
2019-07-22 11:25:00,80.79,80.84,80.74,80.83,10164.0,70.6296,70.6733,70.5858,70.6645,10164.0
2019-07-22 11:30:00,80.83,80.95,80.83,80.88,12328.0,70.6645,70.7694,70.6645,70.7082,12328.0
2019-07-22 11:35:00,80.88,81.04,80.88,81.01,8666.0,70.7082,70.8481,70.7082,70.8219,8666.0
2019-07-22 11:40:00,81.01,81.03,80.98,81.01,6787.0,70.8219,70.8394,70.7957,70.8219,6787.0
2019-07-22 11:45:00,81.01,81.14,80.97,81.14,20812.0,70.8219,70.9355,70.7869,70.9355,20812.0
2019-07-22 11:50:00,81.14,81.18,81.1,81.17,11034.0,70.9355,70.9705,70.9006,70.9618,11034.0
2019-07-22 11:55:00,81.17,81.18,81.07,81.08,25944.0,70.9618,70.9705,70.8743,70.8831,25944.0
2019-07-22 12:00:00,81.08,81.1,80.93,81.0,15327.0,70.8831,70.9006,70.7519,70.8131,15327.0
2019-07-22 12:05:00,81.0,81.1,80.99,81.06,11765.0,70.8131,70.9006,70.8044,70.8656,11765.0
2019-07-22 12:10:00,81.05,81.16,81.01,81.14,11817.0,70.8569,70.953,70.8219,70.9355,11817.0
2019-07-22 12:15:00,81.15,81.32,81.12,81.27,14980.0,70.9443,71.0929,70.9181,71.0492,14980.0
2019-07-22 12:20:00,81.26,81.32,81.23,81.31,11067.0,71.0404,71.0929,71.0142,71.0842,11067.0
2019-07-22 12:25:00,81.32,81.36,81.3,81.31,11885.0,71.0929,71.1279,71.0754,71.0842,11885.0
2019-07-22 12:30:00,81.32,81.32,81.22,81.24,5537.0,71.0929,71.0929,71.0055,71.023,5537.0
2019-07-22 12:35:00,81.24,81.32,81.23,81.3,10326.0,71.023,71.0929,71.0142,71.0754,10326.0
2019-07-22 12:40:00,81.29,81.36,81.27,81.32,12656.0,71.0667,71.1279,71.0492,71.0929,12656.0
2019-07-22 12:45:00,81.32,81.35,81.28,81.32,10461.0,71.0929,71.1191,71.0579,71.0929,10461.0
2019-07-22 12:50:00,81.31,81.43,81.3,81.38,12963.0,71.0842,71.1891,71.0754,71.1454,12963.0
2019-07-22 12:55:00,81.35,81.35,81.27,81.33,18395.0,71.1191,71.1191,71.0492,71.1016,18395.0
2019-07-22 13:00:00,81.34,81.36,81.28,81.35,12114.0,71.1104,71.1279,71.0579,71.1191,12114.0
2019-07-22 13:05:00,81.36,81.4,81.33,81.37,17531.0,71.1279,71.1628,71.1016,71.1366,17531.0
2019-07-22 13:10:00,81.37,81.4,81.37,81.38,15864.0,71.1366,71.1628,71.1366,71.1454,15864.0
2019-07-22 13:15:00,81.37,81.42,81.37,81.4,17921.0,71.1366,71.1803,71.1366,71.1628,17921.0
2019-07-22 13:20:00,81.42,81.43,81.38,81.42,10731.0,71.1803,71.1891,71.1454,71.1803,10731.0
2019-07-22 13:25:00,81.43,81.53,81.42,81.53,22192.0,71.1891,71.2765,71.1803,71.2765,22192.0
2019-07-22 13:30:00,81.53,81.53,81.47,81.49,11831.0,71.2765,71.2765,71.224,71.2415,11831.0
2019-07-22 13:35:00,81.49,81.5,81.43,81.47,10225.0,71.2415,71.2503,71.1891,71.224,10225.0
2019-07-22 13:40:00,81.47,81.51,81.46,81.48,12021.0,71.224,71.259,71.2153,71.2328,12021.0
2019-07-22 13:45:00,81.48,81.5,81.47,81.49,19316.0,71.2328,71.2503,71.224,71.2415,19316.0
2019-07-22 13:50:00,81.49,81.55,81.49,81.54,27265.0,71.2415,71.294,71.2415,71.2852,27265.0
2019-07-22 13:55:00,81.54,81.67,81.53,81.63,21421.0,71.2852,71.3989,71.2765,71.3639,21421.0
2019-07-22 14:00:00,81.63,81.65,81.59,81.65,22319.0,71.3639,71.3814,71.3289,71.3814,22319.0
2019-07-22 14:05:00,81.65,81.65,81.55,81.59,20944.0,71.3814,71.3814,71.294,71.3289,20944.0
2019-07-22 14:10:00,81.6,81.6,81.54,81.56,22003.0,71.3377,71.3377,71.2852,71.3027,22003.0
2019-07-22 14:15:00,81.56,81.57,81.5,81.5,21967.0,71.3027,71.3115,71.2503,71.2503,21967.0
2019-07-22 14:20:00,81.5,81.57,81.5,81.56,21013.0,71.2503,71.3115,71.2503,71.3027,21013.0
2019-07-22 14:25:00,81.57,81.57,81.49,81.5,21047.0,71.3115,71.3115,71.2415,71.2503,21047.0
2019-07-22 14:30:00,81.5,81.5,81.43,81.5,18509.0,71.2503,71.2503,71.1891,71.2503,18509.0
2019-07-22 14:35:00,81.49,81.49,81.45,81.46,17314.0,71.2415,71.2415,71.2066,71.2153,17314.0
2019-07-22 14:40:00,81.46,81.5,81.44,81.44,19567.0,71.2153,71.2503,71.1978,71.1978,19567.0
2019-07-22 14:45:00,81.43,81.5,81.43,81.5,16391.0,71.1891,71.2503,71.1891,71.2503,16391.0
2019-07-22 14:50:00,81.5,81.51,81.47,81.51,34114.0,71.2503,71.259,71.224,71.259,34114.0
2019-07-22 14:55:00,81.52,81.57,81.5,81.5,27362.0,71.2677,71.3115,71.2503,71.2503,27362.0
2019-07-22 15:00:00,81.51,81.56,81.45,81.47,30508.0,71.259,71.3027,71.2066,71.224,30508.0
2019-07-22 15:05:00,81.47,81.51,81.38,81.41,16749.0,71.224,71.259,71.1454,71.1716,16749.0
2019-07-22 15:10:00,81.41,81.43,81.29,81.3,12390.0,71.1716,71.1891,71.0667,71.0754,12390.0
2019-07-22 15:15:00,81.29,81.37,81.22,81.22,20236.0,71.0667,71.1366,71.0055,71.0055,20236.0
2019-07-22 15:20:00,81.22,81.23,81.09,81.16,42735.0,71.0055,71.0142,70.8918,70.953,42735.0
2019-07-22 15:25:00,81.17,81.2,81.12,81.2,21583.0,70.9618,70.988,70.9181,70.988,21583.0
2019-07-22 15:30:00,81.19,81.23,81.04,81.05,25095.0,70.9792,71.0142,70.8481,70.8569,25095.0
2019-07-22 15:35:00,81.06,81.11,80.91,80.95,58531.0,70.8656,70.9093,70.7345,70.7694,58531.0
2019-07-22 15:40:00,80.94,80.96,80.88,80.88,33263.0,70.7607,70.7782,70.7082,70.7082,33263.0
2019-07-22 15:45:00,80.89,81.02,80.88,80.99,37826.0,70.717,70.8306,70.7082,70.8044,37826.0
2019-07-22 15:50:00,80.99,81.1,80.99,81.04,62962.0,70.8044,70.9006,70.8044,70.8481,62962.0
2019-07-22 15:55:00,81.04,81.11,80.99,81.02,227708.0,70.8481,70.9093,70.8044,70.8306,227708.0
2019-07-23 09:30:00,80.78,80.93,80.71,80.8,54015.0,70.6208,70.7519,70.5596,70.6383,54015.0
2019-07-23 09:35:00,80.76,80.91,80.53,80.56,30188.0,70.6033,70.7345,70.4023,70.4285,30188.0
2019-07-23 09:40:00,80.59,80.64,80.32,80.49,26873.0,70.4547,70.4984,70.2187,70.3673,26873.0
2019-07-23 09:45:00,80.41,80.41,79.97,80.0,17587.0,70.2973,70.2973,69.9127,69.9389,17587.0
2019-07-23 09:50:00,79.94,79.94,79.64,79.82,84927.0,69.8865,69.8865,69.6242,69.7815,84927.0
2019-07-23 09:55:00,79.85,80.01,79.85,80.01,19330.0,69.8078,69.9477,69.8078,69.9477,19330.0
2019-07-23 10:00:00,80.01,80.05,79.78,79.96,16249.0,69.9477,69.9826,69.7466,69.9039,16249.0
2019-07-23 10:05:00,79.97,80.18,79.95,80.14,34859.0,69.9127,70.0963,69.8952,70.0613,34859.0
2019-07-23 10:10:00,80.15,80.2,80.06,80.18,29737.0,70.07,70.1138,69.9914,70.0963,29737.0
2019-07-23 10:15:00,80.2,80.42,80.2,80.37,29695.0,70.1138,70.3061,70.1138,70.2624,29695.0
2019-07-23 10:20:00,80.37,80.37,80.23,80.24,21466.0,70.2624,70.2624,70.14,70.1487,21466.0
2019-07-23 10:25:00,80.24,80.27,80.18,80.22,15396.0,70.1487,70.175,70.0963,70.1312,15396.0
2019-07-23 10:30:00,80.22,80.25,80.15,80.25,20640.0,70.1312,70.1575,70.07,70.1575,20640.0
2019-07-23 10:35:00,80.25,80.31,80.18,80.31,31716.0,70.1575,70.2099,70.0963,70.2099,31716.0
2019-07-23 10:40:00,80.3,80.36,80.25,80.31,29197.0,70.2012,70.2536,70.1575,70.2099,29197.0
2019-07-23 10:45:00,80.3,80.31,80.2,80.22,19771.0,70.2012,70.2099,70.1138,70.1312,19771.0
2019-07-23 10:50:00,80.23,80.25,80.16,80.16,15012.0,70.14,70.1575,70.0788,70.0788,15012.0
2019-07-23 10:55:00,80.15,80.22,80.11,80.16,20603.0,70.07,70.1312,70.0351,70.0788,20603.0
2019-07-23 11:00:00,80.17,80.29,80.12,80.23,37486.0,70.0875,70.1924,70.0438,70.14,37486.0
2019-07-23 11:05:00,80.23,80.26,80.16,80.2,18882.0,70.14,70.1662,70.0788,70.1138,18882.0
2019-07-23 11:10:00,80.19,80.21,80.15,80.17,43857.0,70.105,70.1225,70.07,70.0875,43857.0
2019-07-23 11:15:00,80.16,80.27,80.1,80.27,23620.0,70.0788,70.175,70.0263,70.175,23620.0
2019-07-23 11:20:00,80.27,80.27,80.21,80.21,7043.0,70.175,70.175,70.1225,70.1225,7043.0
2019-07-23 11:25:00,80.21,80.23,80.15,80.17,14291.0,70.1225,70.14,70.07,70.0875,14291.0
2019-07-23 11:30:00,80.17,80.21,80.13,80.2,18283.0,70.0875,70.1225,70.0526,70.1138,18283.0
2019-07-23 11:35:00,80.2,80.23,80.15,80.23,12563.0,70.1138,70.14,70.07,70.14,12563.0
2019-07-23 11:40:00,80.22,80.23,80.13,80.14,6883.0,70.1312,70.14,70.0526,70.0613,6883.0
2019-07-23 11:45:00,80.14,80.19,80.09,80.14,22091.0,70.0613,70.105,70.0176,70.0613,22091.0
2019-07-23 11:50:00,80.15,80.15,80.06,80.09,18881.0,70.07,70.07,69.9914,70.0176,18881.0
2019-07-23 11:55:00,80.1,80.11,80.04,80.08,11719.0,70.0263,70.0351,69.9739,70.0088,11719.0
2019-07-23 12:00:00,80.09,80.12,80.0,80.04,10608.0,70.0176,70.0438,69.9389,69.9739,10608.0
2019-07-23 12:05:00,80.05,80.1,80.05,80.1,7202.0,69.9826,70.0263,69.9826,70.0263,7202.0
2019-07-23 12:10:00,80.1,80.19,80.1,80.14,6649.0,70.0263,70.105,70.0263,70.0613,6649.0
2019-07-23 12:15:00,80.14,80.22,80.13,80.21,5321.0,70.0613,70.1312,70.0526,70.1225,5321.0
2019-07-23 12:20:00,80.19,80.25,80.18,80.2,7550.0,70.105,70.1575,70.0963,70.1138,7550.0
2019-07-23 12:25:00,80.21,80.21,80.1,80.1,6038.0,70.1225,70.1225,70.0263,70.0263,6038.0
2019-07-23 12:30:00,80.1,80.21,80.06,80.19,8891.0,70.0263,70.1225,69.9914,70.105,8891.0
2019-07-23 12:35:00,80.19,80.25,80.17,80.17,10883.0,70.105,70.1575,70.0875,70.0875,10883.0
2019-07-23 12:40:00,80.17,80.25,80.12,80.21,7789.0,70.0875,70.1575,70.0438,70.1225,7789.0
2019-07-23 12:45:00,80.22,80.24,80.19,80.22,9412.0,70.1312,70.1487,70.105,70.1312,9412.0
2019-07-23 12:50:00,80.2,80.21,80.12,80.15,14510.0,70.1138,70.1225,70.0438,70.07,14510.0
2019-07-23 12:55:00,80.17,80.17,80.08,80.12,24583.0,70.0875,70.0875,70.0088,70.0438,24583.0
2019-07-23 13:00:00,80.13,80.13,80.06,80.06,7909.0,70.0526,70.0526,69.9914,69.9914,7909.0
2019-07-23 13:05:00,80.07,80.1,80.02,80.04,12458.0,70.0001,70.0263,69.9564,69.9739,12458.0
2019-07-23 13:10:00,80.04,80.11,80.02,80.07,29929.0,69.9739,70.0351,69.9564,70.0001,29929.0
2019-07-23 13:15:00,80.06,80.07,80.02,80.04,6650.0,69.9914,70.0001,69.9564,69.9739,6650.0
2019-07-23 13:20:00,80.04,80.05,79.97,79.97,17973.0,69.9739,69.9826,69.9127,69.9127,17973.0
2019-07-23 13:25:00,79.96,80.0,79.94,79.97,18688.0,69.9039,69.9389,69.8865,69.9127,18688.0
2019-07-23 13:30:00,79.98,80.02,79.96,80.02,13290.0,69.9214,69.9564,69.9039,69.9564,13290.0
2019-07-23 13:35:00,80.01,80.07,79.99,80.0,17964.0,69.9477,70.0001,69.9302,69.9389,17964.0
2019-07-23 13:40:00,80.01,80.22,79.99,80.18,76864.0,69.9477,70.1312,69.9302,70.0963,76864.0
2019-07-23 13:45:00,80.19,80.26,80.18,80.23,37238.0,70.105,70.1662,70.0963,70.14,37238.0
2019-07-23 13:50:00,80.22,80.25,80.17,80.25,8812.0,70.1312,70.1575,70.0875,70.1575,8812.0
2019-07-23 13:55:00,80.25,80.43,80.25,80.39,18610.0,70.1575,70.3148,70.1575,70.2799,18610.0
2019-07-23 14:00:00,80.39,80.4,80.26,80.34,12796.0,70.2799,70.2886,70.1662,70.2361,12796.0
2019-07-23 14:05:00,80.34,80.34,80.26,80.26,19705.0,70.2361,70.2361,70.1662,70.1662,19705.0
2019-07-23 14:10:00,80.26,80.3,80.22,80.28,25518.0,70.1662,70.2012,70.1312,70.1837,25518.0
2019-07-23 14:15:00,80.3,80.36,80.3,80.33,12977.0,70.2012,70.2536,70.2012,70.2274,12977.0
2019-07-23 14:20:00,80.32,80.36,80.28,80.33,23438.0,70.2187,70.2536,70.1837,70.2274,23438.0
2019-07-23 14:25:00,80.32,80.36,80.29,80.3,19044.0,70.2187,70.2536,70.1924,70.2012,19044.0
2019-07-23 14:30:00,80.3,80.34,80.27,80.31,13920.0,70.2012,70.2361,70.175,70.2099,13920.0
2019-07-23 14:35:00,80.33,80.4,80.3,80.38,20960.0,70.2274,70.2886,70.2012,70.2711,20960.0
2019-07-23 14:40:00,80.38,80.39,80.31,80.33,18219.0,70.2711,70.2799,70.2099,70.2274,18219.0
2019-07-23 14:45:00,80.34,80.47,80.33,80.45,14274.0,70.2361,70.3498,70.2274,70.3323,14274.0
2019-07-23 14:50:00,80.47,80.47,80.4,80.41,20636.0,70.3498,70.3498,70.2886,70.2973,20636.0
2019-07-23 14:55:00,80.41,80.49,80.41,80.47,12978.0,70.2973,70.3673,70.2973,70.3498,12978.0
2019-07-23 15:00:00,80.46,80.48,80.4,80.42,17940.0,70.3411,70.3585,70.2886,70.3061,17940.0
2019-07-23 15:05:00,80.41,80.45,80.4,80.41,20200.0,70.2973,70.3323,70.2886,70.2973,20200.0
2019-07-23 15:10:00,80.42,80.53,80.41,80.45,25486.0,70.3061,70.4023,70.2973,70.3323,25486.0
2019-07-23 15:15:00,80.45,80.49,80.4,80.45,24206.0,70.3323,70.3673,70.2886,70.3323,24206.0
2019-07-23 15:20:00,80.45,80.5,80.44,80.45,23859.0,70.3323,70.376,70.3236,70.3323,23859.0
2019-07-23 15:25:00,80.45,80.49,80.44,80.46,26612.0,70.3323,70.3673,70.3236,70.3411,26612.0
2019-07-23 15:30:00,80.45,80.53,80.41,80.52,38030.0,70.3323,70.4023,70.2973,70.3935,38030.0
2019-07-23 15:35:00,80.52,80.64,80.51,80.57,30028.0,70.3935,70.4984,70.3848,70.4372,30028.0
2019-07-23 15:40:00,80.56,80.6,80.51,80.57,37127.0,70.4285,70.4635,70.3848,70.4372,37127.0
2019-07-23 15:45:00,80.57,80.62,80.54,80.59,31375.0,70.4372,70.4809,70.411,70.4547,31375.0
2019-07-23 15:50:00,80.59,80.66,80.57,80.66,83480.0,70.4547,70.5159,70.4372,70.5159,83480.0
2019-07-23 15:55:00,80.66,80.68,80.54,80.56,110369.0,70.5159,70.5334,70.411,70.4285,110369.0
2019-07-24 09:30:00,80.56,80.64,80.06,80.09,39672.0,70.4285,70.4984,69.9914,70.0176,39672.0
2019-07-24 09:35:00,80.05,80.21,79.81,80.14,14073.0,69.9826,70.1225,69.7728,70.0613,14073.0
2019-07-24 09:40:00,80.14,80.54,80.1,80.51,10581.0,70.0613,70.411,70.0263,70.3848,10581.0
2019-07-24 09:45:00,80.53,80.61,80.46,80.52,6399.0,70.4023,70.4722,70.3411,70.3935,6399.0
2019-07-24 09:50:00,80.54,80.73,80.54,80.7,10523.0,70.411,70.5771,70.411,70.5509,10523.0
2019-07-24 09:55:00,80.72,80.75,80.61,80.61,21822.0,70.5684,70.5946,70.4722,70.4722,21822.0
2019-07-24 10:00:00,80.59,80.79,80.55,80.7,11098.0,70.4547,70.6296,70.4197,70.5509,11098.0
2019-07-24 10:05:00,80.72,80.83,80.7,80.72,13314.0,70.5684,70.6645,70.5509,70.5684,13314.0
2019-07-24 10:10:00,80.7,80.73,80.63,80.69,11196.0,70.5509,70.5771,70.4897,70.5421,11196.0
2019-07-24 10:15:00,80.7,80.72,80.43,80.48,10344.0,70.5509,70.5684,70.3148,70.3585,10344.0
2019-07-24 10:20:00,80.47,80.49,80.23,80.23,19060.0,70.3498,70.3673,70.14,70.14,19060.0
2019-07-24 10:25:00,80.24,80.28,80.17,80.17,7299.0,70.1487,70.1837,70.0875,70.0875,7299.0
2019-07-24 10:30:00,80.16,80.25,80.1,80.21,15042.0,70.0788,70.1575,70.0263,70.1225,15042.0
2019-07-24 10:35:00,80.21,80.29,80.2,80.22,12355.0,70.1225,70.1924,70.1138,70.1312,12355.0
2019-07-24 10:40:00,80.2,80.28,80.19,80.2,11103.0,70.1138,70.1837,70.105,70.1138,11103.0
2019-07-24 10:45:00,80.18,80.18,80.07,80.17,16244.0,70.0963,70.0963,70.0001,70.0875,16244.0
2019-07-24 10:50:00,80.19,80.2,79.97,79.97,34881.0,70.105,70.1138,69.9127,69.9127,34881.0
2019-07-24 10:55:00,79.97,80.09,79.94,79.97,8735.0,69.9127,70.0176,69.8865,69.9127,8735.0
2019-07-24 11:00:00,79.95,80.0,79.88,79.98,7646.0,69.8952,69.9389,69.834,69.9214,7646.0
2019-07-24 11:05:00,79.95,79.95,79.73,79.73,16227.0,69.8952,69.8952,69.7029,69.7029,16227.0
2019-07-24 11:10:00,79.74,79.74,79.53,79.53,27110.0,69.7116,69.7116,69.528,69.528,27110.0
2019-07-24 11:15:00,79.54,79.74,79.52,79.67,13090.0,69.5368,69.7116,69.5193,69.6504,13090.0
2019-07-24 11:20:00,79.68,79.7,79.57,79.7,11465.0,69.6592,69.6766,69.563,69.6766,11465.0
2019-07-24 11:25:00,79.7,79.75,79.67,79.68,10564.0,69.6766,69.7203,69.6504,69.6592,10564.0
2019-07-24 11:30:00,79.68,79.76,79.63,79.69,8736.0,69.6592,69.7291,69.6154,69.6679,8736.0
2019-07-24 11:35:00,79.7,79.79,79.66,79.68,21294.0,69.6766,69.7553,69.6417,69.6592,21294.0
2019-07-24 11:40:00,79.67,79.75,79.65,79.74,16293.0,69.6504,69.7203,69.6329,69.7116,16293.0
2019-07-24 11:45:00,79.75,79.78,79.71,79.75,7509.0,69.7203,69.7466,69.6854,69.7203,7509.0
2019-07-24 11:50:00,79.76,79.86,79.76,79.81,11778.0,69.7291,69.8165,69.7291,69.7728,11778.0
2019-07-24 11:55:00,79.84,79.86,79.76,79.79,5154.0,69.799,69.8165,69.7291,69.7553,5154.0
2019-07-24 12:00:00,79.8,79.97,79.79,79.96,20973.0,69.7641,69.9127,69.7553,69.9039,20973.0
2019-07-24 12:05:00,79.96,80.05,79.94,80.02,5385.0,69.9039,69.9826,69.8865,69.9564,5385.0
2019-07-24 12:10:00,80.05,80.07,80.02,80.05,6816.0,69.9826,70.0001,69.9564,69.9826,6816.0
2019-07-24 12:15:00,80.04,80.06,79.99,80.03,8862.0,69.9739,69.9914,69.9302,69.9651,8862.0
2019-07-24 12:20:00,80.03,80.12,80.01,80.03,15309.0,69.9651,70.0438,69.9477,69.9651,15309.0
2019-07-24 12:25:00,80.02,80.18,80.01,80.16,10029.0,69.9564,70.0963,69.9477,70.0788,10029.0
2019-07-24 12:30:00,80.16,80.22,80.12,80.18,8837.0,70.0788,70.1312,70.0438,70.0963,8837.0
2019-07-24 12:35:00,80.17,80.24,80.17,80.23,5050.0,70.0875,70.1487,70.0875,70.14,5050.0
2019-07-24 12:40:00,80.25,80.27,80.21,80.26,9490.0,70.1575,70.175,70.1225,70.1662,9490.0
2019-07-24 12:45:00,80.24,80.33,80.22,80.33,4500.0,70.1487,70.2274,70.1312,70.2274,4500.0
2019-07-24 12:50:00,80.34,80.35,80.24,80.29,11899.0,70.2361,70.2449,70.1487,70.1924,11899.0
2019-07-24 12:55:00,80.3,80.31,80.22,80.25,9010.0,70.2012,70.2099,70.1312,70.1575,9010.0
2019-07-24 13:00:00,80.27,80.28,80.24,80.27,9627.0,70.175,70.1837,70.1487,70.175,9627.0
2019-07-24 13:05:00,80.26,80.32,80.25,80.31,7341.0,70.1662,70.2187,70.1575,70.2099,7341.0
2019-07-24 13:10:00,80.3,80.3,80.25,80.27,4446.0,70.2012,70.2012,70.1575,70.175,4446.0
2019-07-24 13:15:00,80.27,80.32,80.26,80.32,5354.0,70.175,70.2187,70.1662,70.2187,5354.0
2019-07-24 13:20:00,80.3,80.33,80.25,80.3,7000.0,70.2012,70.2274,70.1575,70.2012,7000.0
2019-07-24 13:25:00,80.29,80.34,80.29,80.32,7449.0,70.1924,70.2361,70.1924,70.2187,7449.0
2019-07-24 13:30:00,80.31,80.38,80.31,80.38,7780.0,70.2099,70.2711,70.2099,70.2711,7780.0
2019-07-24 13:35:00,80.38,80.78,80.36,80.5,88593.0,70.2711,70.6208,70.2536,70.376,88593.0
2019-07-24 13:40:00,80.48,80.59,80.47,80.54,8029.0,70.3585,70.4547,70.3498,70.411,8029.0
2019-07-24 13:45:00,80.54,80.64,80.53,80.58,4558.0,70.411,70.4984,70.4023,70.446,4558.0
2019-07-24 13:50:00,80.59,80.62,80.57,80.57,7770.0,70.4547,70.4809,70.4372,70.4372,7770.0
2019-07-24 13:55:00,80.58,80.67,80.56,80.65,6922.0,70.446,70.5246,70.4285,70.5072,6922.0
2019-07-24 14:00:00,80.64,80.76,80.64,80.75,8646.0,70.4984,70.6033,70.4984,70.5946,8646.0
2019-07-24 14:05:00,80.75,80.75,80.66,80.71,12502.0,70.5946,70.5946,70.5159,70.5596,12502.0
2019-07-24 14:10:00,80.71,80.76,80.69,80.76,6650.0,70.5596,70.6033,70.5421,70.6033,6650.0
2019-07-24 14:15:00,80.75,80.92,80.73,80.87,54107.0,70.5946,70.7432,70.5771,70.6995,54107.0
2019-07-24 14:20:00,80.87,80.88,80.75,80.78,8998.0,70.6995,70.7082,70.5946,70.6208,8998.0
2019-07-24 14:25:00,80.8,80.84,80.79,80.81,8596.0,70.6383,70.6733,70.6296,70.647,8596.0
2019-07-24 14:30:00,80.8,80.82,80.79,80.79,7702.0,70.6383,70.6558,70.6296,70.6296,7702.0
2019-07-24 14:35:00,80.77,80.77,80.7,80.7,4737.0,70.6121,70.6121,70.5509,70.5509,4737.0
2019-07-24 14:40:00,80.69,80.71,80.67,80.7,6022.0,70.5421,70.5596,70.5246,70.5509,6022.0
2019-07-24 14:45:00,80.69,80.73,80.67,80.7,6109.0,70.5421,70.5771,70.5246,70.5509,6109.0
2019-07-24 14:50:00,80.71,80.71,80.66,80.68,6593.0,70.5596,70.5596,70.5159,70.5334,6593.0
2019-07-24 14:55:00,80.69,80.75,80.68,80.73,11224.0,70.5421,70.5946,70.5334,70.5771,11224.0
2019-07-24 15:00:00,80.72,80.73,80.68,80.72,11596.0,70.5684,70.5771,70.5334,70.5684,11596.0
2019-07-24 15:05:00,80.72,80.78,80.72,80.76,18770.0,70.5684,70.6208,70.5684,70.6033,18770.0
2019-07-24 15:10:00,80.77,80.85,80.77,80.83,17310.0,70.6121,70.682,70.6121,70.6645,17310.0
2019-07-24 15:15:00,80.81,80.85,80.81,80.85,13722.0,70.647,70.682,70.647,70.682,13722.0
2019-07-24 15:20:00,80.85,80.86,80.81,80.85,17147.0,70.682,70.6908,70.647,70.682,17147.0
2019-07-24 15:25:00,80.84,80.9,80.84,80.9,20397.0,70.6733,70.7257,70.6733,70.7257,20397.0
2019-07-24 15:30:00,80.91,80.92,80.87,80.9,14970.0,70.7345,70.7432,70.6995,70.7257,14970.0
2019-07-24 15:35:00,80.91,80.92,80.79,80.84,33113.0,70.7345,70.7432,70.6296,70.6733,33113.0
2019-07-24 15:40:00,80.84,80.91,80.81,80.86,35434.0,70.6733,70.7345,70.647,70.6908,35434.0
2019-07-24 15:45:00,80.86,80.94,80.85,80.93,36067.0,70.6908,70.7607,70.682,70.7519,36067.0
2019-07-24 15:50:00,80.93,81.1,80.92,81.05,84673.0,70.7519,70.9006,70.7432,70.8569,84673.0
2019-07-24 15:55:00,81.06,81.1,80.94,81.03,139995.0,70.8656,70.9006,70.7607,70.8394,139995.0
2019-07-25 09:30:00,79.51,80.17,79.4,80.13,147175.0,69.5105,70.0875,69.4144,70.0526,147175.0
2019-07-25 09:35:00,80.16,80.67,80.16,80.58,53780.0,70.0788,70.5246,70.0788,70.446,53780.0
2019-07-25 09:40:00,80.58,80.97,80.58,80.9,10438.0,70.446,70.7869,70.446,70.7257,10438.0
2019-07-25 09:45:00,80.9,80.93,80.79,80.89,28995.0,70.7257,70.7519,70.6296,70.717,28995.0
2019-07-25 09:50:00,80.91,80.98,80.7,80.71,18140.0,70.7345,70.7957,70.5509,70.5596,18140.0
2019-07-25 09:55:00,80.72,80.76,80.67,80.73,6520.0,70.5684,70.6033,70.5246,70.5771,6520.0
2019-07-25 10:00:00,80.73,80.78,80.65,80.65,18629.0,70.5771,70.6208,70.5072,70.5072,18629.0
2019-07-25 10:05:00,80.65,80.72,80.58,80.59,11731.0,70.5072,70.5684,70.446,70.4547,11731.0
2019-07-25 10:10:00,80.63,80.71,80.6,80.63,6294.0,70.4897,70.5596,70.4635,70.4897,6294.0
2019-07-25 10:15:00,80.61,80.86,80.54,80.79,50868.0,70.4722,70.6908,70.411,70.6296,50868.0
2019-07-25 10:20:00,80.78,80.97,80.78,80.86,7930.0,70.6208,70.7869,70.6208,70.6908,7930.0
2019-07-25 10:25:00,80.86,80.92,80.81,80.88,6991.0,70.6908,70.7432,70.647,70.7082,6991.0
2019-07-25 10:30:00,80.9,81.02,80.88,81.02,7661.0,70.7257,70.8306,70.7082,70.8306,7661.0
2019-07-25 10:35:00,80.99,81.04,80.93,80.95,8397.0,70.8044,70.8481,70.7519,70.7694,8397.0
2019-07-25 10:40:00,80.97,81.02,80.95,81.01,7850.0,70.7869,70.8306,70.7694,70.8219,7850.0
2019-07-25 10:45:00,81.01,81.14,81.0,81.05,9100.0,70.8219,70.9355,70.8131,70.8569,9100.0
2019-07-25 10:50:00,81.07,81.09,80.98,81.0,7234.0,70.8743,70.8918,70.7957,70.8131,7234.0
2019-07-25 10:55:00,80.99,81.06,80.96,80.96,4904.0,70.8044,70.8656,70.7782,70.7782,4904.0
2019-07-25 11:00:00,80.97,81.1,80.97,81.04,8625.0,70.7869,70.9006,70.7869,70.8481,8625.0
2019-07-25 11:05:00,81.03,81.09,80.97,80.98,8717.0,70.8394,70.8918,70.7869,70.7957,8717.0
2019-07-25 11:10:00,80.97,81.05,80.96,81.05,5798.0,70.7869,70.8569,70.7782,70.8569,5798.0
2019-07-25 11:15:00,81.05,81.05,80.96,80.97,6617.0,70.8569,70.8569,70.7782,70.7869,6617.0
2019-07-25 11:20:00,80.96,81.03,80.94,80.96,10156.0,70.7782,70.8394,70.7607,70.7782,10156.0
2019-07-25 11:25:00,80.95,81.04,80.92,81.02,8558.0,70.7694,70.8481,70.7432,70.8306,8558.0
2019-07-25 11:30:00,81.03,81.04,80.96,80.96,16175.0,70.8394,70.8481,70.7782,70.7782,16175.0
2019-07-25 11:35:00,80.97,80.97,80.88,80.89,4045.0,70.7869,70.7869,70.7082,70.717,4045.0
2019-07-25 11:40:00,80.88,80.92,80.79,80.8,8074.0,70.7082,70.7432,70.6296,70.6383,8074.0
2019-07-25 11:45:00,80.8,80.83,80.75,80.75,7443.0,70.6383,70.6645,70.5946,70.5946,7443.0
2019-07-25 11:50:00,80.75,80.76,80.67,80.72,8571.0,70.5946,70.6033,70.5246,70.5684,8571.0
2019-07-25 11:55:00,80.72,80.76,80.7,80.71,16079.0,70.5684,70.6033,70.5509,70.5596,16079.0
2019-07-25 12:00:00,80.73,80.75,80.7,80.74,9012.0,70.5771,70.5946,70.5509,70.5858,9012.0
2019-07-25 12:05:00,80.73,80.81,80.72,80.78,5650.0,70.5771,70.647,70.5684,70.6208,5650.0
2019-07-25 12:10:00,80.79,80.94,80.79,80.87,10559.0,70.6296,70.7607,70.6296,70.6995,10559.0
2019-07-25 12:15:00,80.87,81.05,80.87,81.05,6083.0,70.6995,70.8569,70.6995,70.8569,6083.0
2019-07-25 12:20:00,81.05,81.14,81.04,81.09,11623.0,70.8569,70.9355,70.8481,70.8918,11623.0
2019-07-25 12:25:00,81.1,81.1,80.95,80.95,6371.0,70.9006,70.9006,70.7694,70.7694,6371.0
2019-07-25 12:30:00,80.95,81.06,80.94,81.05,5927.0,70.7694,70.8656,70.7607,70.8569,5927.0
2019-07-25 12:35:00,81.05,81.09,80.9,80.92,17569.0,70.8569,70.8918,70.7257,70.7432,17569.0
2019-07-25 12:40:00,80.92,80.99,80.88,80.97,25238.0,70.7432,70.8044,70.7082,70.7869,25238.0
2019-07-25 12:45:00,80.95,81.18,80.95,81.18,13969.0,70.7694,70.9705,70.7694,70.9705,13969.0
2019-07-25 12:50:00,81.17,81.19,81.08,81.1,12931.0,70.9618,70.9792,70.8831,70.9006,12931.0
2019-07-25 12:55:00,81.09,81.2,81.09,81.16,13953.0,70.8918,70.988,70.8918,70.953,13953.0
2019-07-25 13:00:00,81.15,81.15,81.06,81.09,9107.0,70.9443,70.9443,70.8656,70.8918,9107.0
2019-07-25 13:05:00,81.08,81.19,81.07,81.17,10510.0,70.8831,70.9792,70.8743,70.9618,10510.0
2019-07-25 13:10:00,81.16,81.21,81.14,81.16,6972.0,70.953,70.9967,70.9355,70.953,6972.0
2019-07-25 13:15:00,81.16,81.29,81.16,81.26,7935.0,70.953,71.0667,70.953,71.0404,7935.0
2019-07-25 13:20:00,81.26,81.28,81.21,81.27,18724.0,71.0404,71.0579,70.9967,71.0492,18724.0
2019-07-25 13:25:00,81.26,81.38,81.26,81.36,19349.0,71.0404,71.1454,71.0404,71.1279,19349.0
2019-07-25 13:30:00,81.36,81.47,81.35,81.47,19110.0,71.1279,71.224,71.1191,71.224,19110.0
2019-07-25 13:35:00,81.45,81.59,81.45,81.56,38321.0,71.2066,71.3289,71.2066,71.3027,38321.0
2019-07-25 13:40:00,81.56,81.69,81.55,81.67,15007.0,71.3027,71.4164,71.294,71.3989,15007.0
2019-07-25 13:45:00,81.67,81.68,81.58,81.59,38623.0,71.3989,71.4076,71.3202,71.3289,38623.0
2019-07-25 13:50:00,81.58,81.58,81.41,81.42,41867.0,71.3202,71.3202,71.1716,71.1803,41867.0
2019-07-25 13:55:00,81.4,81.48,81.35,81.37,14669.0,71.1628,71.2328,71.1191,71.1366,14669.0
2019-07-25 14:00:00,81.37,81.48,81.35,81.45,18323.0,71.1366,71.2328,71.1191,71.2066,18323.0
2019-07-25 14:05:00,81.46,81.53,81.42,81.53,22216.0,71.2153,71.2765,71.1803,71.2765,22216.0
2019-07-25 14:10:00,81.55,81.62,81.53,81.6,22231.0,71.294,71.3552,71.2765,71.3377,22231.0
2019-07-25 14:15:00,81.6,81.63,81.57,81.62,12551.0,71.3377,71.3639,71.3115,71.3552,12551.0
2019-07-25 14:20:00,81.6,81.63,81.47,81.48,28684.0,71.3377,71.3639,71.224,71.2328,28684.0
2019-07-25 14:25:00,81.49,81.54,81.43,81.44,42622.0,71.2415,71.2852,71.1891,71.1978,42622.0
2019-07-25 14:30:00,81.42,81.46,81.4,81.43,12922.0,71.1803,71.2153,71.1628,71.1891,12922.0
2019-07-25 14:35:00,81.42,81.47,81.41,81.46,19290.0,71.1803,71.224,71.1716,71.2153,19290.0
2019-07-25 14:40:00,81.47,81.48,81.42,81.42,8622.0,71.224,71.2328,71.1803,71.1803,8622.0
2019-07-25 14:45:00,81.42,81.46,81.39,81.44,23829.0,71.1803,71.2153,71.1541,71.1978,23829.0
2019-07-25 14:50:00,81.44,81.46,81.33,81.34,29147.0,71.1978,71.2153,71.1016,71.1104,29147.0
2019-07-25 14:55:00,81.33,81.46,81.32,81.41,14210.0,71.1016,71.2153,71.0929,71.1716,14210.0
2019-07-25 15:00:00,81.41,81.45,81.24,81.25,11710.0,71.1716,71.2066,71.023,71.0317,11710.0
2019-07-25 15:05:00,81.23,81.27,81.19,81.22,9336.0,71.0142,71.0492,70.9792,71.0055,9336.0
2019-07-25 15:10:00,81.2,81.28,81.2,81.22,11904.0,70.988,71.0579,70.988,71.0055,11904.0
2019-07-25 15:15:00,81.23,81.27,81.19,81.27,6020.0,71.0142,71.0492,70.9792,71.0492,6020.0
2019-07-25 15:20:00,81.28,81.29,81.22,81.27,12407.0,71.0579,71.0667,71.0055,71.0492,12407.0
2019-07-25 15:25:00,81.27,81.36,81.27,81.33,8370.0,71.0492,71.1279,71.0492,71.1016,8370.0
2019-07-25 15:30:00,81.34,81.39,81.3,81.35,17256.0,71.1104,71.1541,71.0754,71.1191,17256.0
2019-07-25 15:35:00,81.35,81.38,81.26,81.29,16620.0,71.1191,71.1454,71.0404,71.0667,16620.0
2019-07-25 15:40:00,81.27,81.31,81.24,81.25,15765.0,71.0492,71.0842,71.023,71.0317,15765.0
2019-07-25 15:45:00,81.25,81.29,81.2,81.26,29806.0,71.0317,71.0667,70.988,71.0404,29806.0
2019-07-25 15:50:00,81.28,81.28,81.19,81.23,35232.0,71.0579,71.0579,70.9792,71.0142,35232.0
2019-07-25 15:55:00,81.22,81.22,81.1,81.2,85456.0,71.0055,71.0055,70.9006,70.988,85456.0
2019-07-26 09:30:00,81.12,81.23,80.71,80.82,35039.0,70.9181,71.0142,70.5596,70.6558,35039.0
2019-07-26 09:35:00,80.77,80.96,80.76,80.86,7040.0,70.6121,70.7782,70.6033,70.6908,7040.0
2019-07-26 09:40:00,80.88,81.08,80.88,81.07,10601.0,70.7082,70.8831,70.7082,70.8743,10601.0
2019-07-26 09:45:00,81.07,81.07,80.81,80.91,22108.0,70.8743,70.8743,70.647,70.7345,22108.0
2019-07-26 09:50:00,80.98,81.15,80.98,81.1,18011.0,70.7957,70.9443,70.7957,70.9006,18011.0
2019-07-26 09:55:00,81.12,81.31,81.12,81.31,6465.0,70.9181,71.0842,70.9181,71.0842,6465.0
2019-07-26 10:00:00,81.26,81.34,81.26,81.28,4847.0,71.0404,71.1104,71.0404,71.0579,4847.0
2019-07-26 10:05:00,81.26,81.48,81.23,81.47,7741.0,71.0404,71.2328,71.0142,71.224,7741.0
2019-07-26 10:10:00,81.46,81.48,81.35,81.37,5236.0,71.2153,71.2328,71.1191,71.1366,5236.0
2019-07-26 10:15:00,81.39,81.61,81.38,81.59,7467.0,71.1541,71.3464,71.1454,71.3289,7467.0
2019-07-26 10:20:00,81.55,81.6,81.48,81.51,6026.0,71.294,71.3377,71.2328,71.259,6026.0
2019-07-26 10:25:00,81.49,81.52,81.45,81.49,4700.0,71.2415,71.2677,71.2066,71.2415,4700.0
2019-07-26 10:30:00,81.51,81.54,81.45,81.45,6970.0,71.259,71.2852,71.2066,71.2066,6970.0
2019-07-26 10:35:00,81.4,81.44,81.35,81.43,4799.0,71.1628,71.1978,71.1191,71.1891,4799.0
2019-07-26 10:40:00,81.41,81.41,81.25,81.31,5685.0,71.1716,71.1716,71.0317,71.0842,5685.0
2019-07-26 10:45:00,81.34,81.45,81.33,81.44,4807.0,71.1104,71.2066,71.1016,71.1978,4807.0
2019-07-26 10:50:00,81.45,81.46,81.39,81.4,13963.0,71.2066,71.2153,71.1541,71.1628,13963.0
2019-07-26 10:55:00,81.4,81.5,81.37,81.48,3450.0,71.1628,71.2503,71.1366,71.2328,3450.0
2019-07-26 11:00:00,81.47,81.58,81.45,81.57,8207.0,71.224,71.3202,71.2066,71.3115,8207.0
2019-07-26 11:05:00,81.56,81.56,81.42,81.43,6877.0,71.3027,71.3027,71.1803,71.1891,6877.0
2019-07-26 11:10:00,81.44,81.44,81.32,81.35,5895.0,71.1978,71.1978,71.0929,71.1191,5895.0
2019-07-26 11:15:00,81.33,81.41,81.31,81.35,7197.0,71.1016,71.1716,71.0842,71.1191,7197.0
2019-07-26 11:20:00,81.34,81.41,81.3,81.3,8855.0,71.1104,71.1716,71.0754,71.0754,8855.0
2019-07-26 11:25:00,81.31,81.38,81.31,81.34,6204.0,71.0842,71.1454,71.0842,71.1104,6204.0
2019-07-26 11:30:00,81.34,81.36,81.27,81.31,5696.0,71.1104,71.1279,71.0492,71.0842,5696.0
2019-07-26 11:35:00,81.31,81.35,81.24,81.33,10271.0,71.0842,71.1191,71.023,71.1016,10271.0
2019-07-26 11:40:00,81.32,81.34,81.19,81.23,10700.0,71.0929,71.1104,70.9792,71.0142,10700.0
2019-07-26 11:45:00,81.23,81.27,81.19,81.2,10044.0,71.0142,71.0492,70.9792,70.988,10044.0
2019-07-26 11:50:00,81.2,81.25,81.18,81.18,6777.0,70.988,71.0317,70.9705,70.9705,6777.0
2019-07-26 11:55:00,81.18,81.26,81.18,81.23,4783.0,70.9705,71.0404,70.9705,71.0142,4783.0
2019-07-26 12:00:00,81.23,81.26,81.21,81.24,6976.0,71.0142,71.0404,70.9967,71.023,6976.0
2019-07-26 12:05:00,81.25,81.38,81.23,81.38,9165.0,71.0317,71.1454,71.0142,71.1454,9165.0
2019-07-26 12:10:00,81.39,81.43,81.39,81.4,6332.0,71.1541,71.1891,71.1541,71.1628,6332.0
2019-07-26 12:15:00,81.4,81.41,81.31,81.35,7054.0,71.1628,71.1716,71.0842,71.1191,7054.0
2019-07-26 12:20:00,81.35,81.37,81.33,81.36,5350.0,71.1191,71.1366,71.1016,71.1279,5350.0
2019-07-26 12:25:00,81.35,81.35,81.33,81.35,3122.0,71.1191,71.1191,71.1016,71.1191,3122.0
2019-07-26 12:30:00,81.36,81.36,81.27,81.27,4766.0,71.1279,71.1279,71.0492,71.0492,4766.0
2019-07-26 12:35:00,81.27,81.3,81.24,81.24,10121.0,71.0492,71.0754,71.023,71.023,10121.0
2019-07-26 12:40:00,81.24,81.34,81.24,81.34,7363.0,71.023,71.1104,71.023,71.1104,7363.0
2019-07-26 12:45:00,81.34,81.4,81.32,81.39,4082.0,71.1104,71.1628,71.0929,71.1541,4082.0
2019-07-26 12:50:00,81.39,81.39,81.35,81.36,2004.0,71.1541,71.1541,71.1191,71.1279,2004.0
2019-07-26 12:55:00,81.36,81.38,81.33,81.37,5120.0,71.1279,71.1454,71.1016,71.1366,5120.0
2019-07-26 13:00:00,81.35,81.4,81.35,81.4,17153.0,71.1191,71.1628,71.1191,71.1628,17153.0
2019-07-26 13:05:00,81.39,81.45,81.37,81.44,4196.0,71.1541,71.2066,71.1366,71.1978,4196.0
2019-07-26 13:10:00,81.44,81.44,81.39,81.43,4305.0,71.1978,71.1978,71.1541,71.1891,4305.0
2019-07-26 13:15:00,81.45,81.46,81.42,81.45,4091.0,71.2066,71.2153,71.1803,71.2066,4091.0
2019-07-26 13:20:00,81.46,81.48,81.45,81.45,4397.0,71.2153,71.2328,71.2066,71.2066,4397.0
2019-07-26 13:25:00,81.45,81.45,81.38,81.38,5563.0,71.2066,71.2066,71.1454,71.1454,5563.0
2019-07-26 13:30:00,81.38,81.41,81.36,81.41,3338.0,71.1454,71.1716,71.1279,71.1716,3338.0
2019-07-26 13:35:00,81.42,81.42,81.37,81.41,10293.0,71.1803,71.1803,71.1366,71.1716,10293.0
2019-07-26 13:40:00,81.4,81.42,81.38,81.42,4315.0,71.1628,71.1803,71.1454,71.1803,4315.0
2019-07-26 13:45:00,81.43,81.49,81.42,81.42,4880.0,71.1891,71.2415,71.1803,71.1803,4880.0
2019-07-26 13:50:00,81.42,81.43,81.39,81.39,6195.0,71.1803,71.1891,71.1541,71.1541,6195.0
2019-07-26 13:55:00,81.39,81.43,81.36,81.36,5417.0,71.1541,71.1891,71.1279,71.1279,5417.0
2019-07-26 14:00:00,81.36,81.39,81.31,81.32,7116.0,71.1279,71.1541,71.0842,71.0929,7116.0
2019-07-26 14:05:00,81.33,81.37,81.31,81.36,8543.0,71.1016,71.1366,71.0842,71.1279,8543.0
2019-07-26 14:10:00,81.36,81.36,81.27,81.27,6328.0,71.1279,71.1279,71.0492,71.0492,6328.0
2019-07-26 14:15:00,81.27,81.29,81.25,81.26,6020.0,71.0492,71.0667,71.0317,71.0404,6020.0
2019-07-26 14:20:00,81.25,81.32,81.25,81.28,9105.0,71.0317,71.0929,71.0317,71.0579,9105.0
2019-07-26 14:25:00,81.28,81.28,81.23,81.27,3952.0,71.0579,71.0579,71.0142,71.0492,3952.0
2019-07-26 14:30:00,81.27,81.29,81.1,81.11,33612.0,71.0492,71.0667,70.9006,70.9093,33612.0
2019-07-26 14:35:00,81.11,81.15,81.09,81.14,8602.0,70.9093,70.9443,70.8918,70.9355,8602.0
2019-07-26 14:40:00,81.13,81.14,81.03,81.06,14469.0,70.9268,70.9355,70.8394,70.8656,14469.0
2019-07-26 14:45:00,81.06,81.14,81.05,81.12,11228.0,70.8656,70.9355,70.8569,70.9181,11228.0
2019-07-26 14:50:00,81.11,81.19,81.09,81.19,8900.0,70.9093,70.9792,70.8918,70.9792,8900.0
2019-07-26 14:55:00,81.18,81.25,81.18,81.22,11405.0,70.9705,71.0317,70.9705,71.0055,11405.0
2019-07-26 15:00:00,81.22,81.27,81.22,81.26,10418.0,71.0055,71.0492,71.0055,71.0404,10418.0
2019-07-26 15:05:00,81.27,81.27,81.21,81.22,3941.0,71.0492,71.0492,70.9967,71.0055,3941.0
2019-07-26 15:10:00,81.25,81.36,81.24,81.36,5490.0,71.0317,71.1279,71.023,71.1279,5490.0
2019-07-26 15:15:00,81.37,81.38,81.35,81.37,5596.0,71.1366,71.1454,71.1191,71.1366,5596.0
2019-07-26 15:20:00,81.38,81.43,81.38,81.4,6366.0,71.1454,71.1891,71.1454,71.1628,6366.0
2019-07-26 15:25:00,81.43,81.47,81.41,81.46,8636.0,71.1891,71.224,71.1716,71.2153,8636.0
2019-07-26 15:30:00,81.45,81.48,81.43,81.48,14659.0,71.2066,71.2328,71.1891,71.2328,14659.0
2019-07-26 15:35:00,81.47,81.55,81.47,81.52,10962.0,71.224,71.294,71.224,71.2677,10962.0
2019-07-26 15:40:00,81.52,81.58,81.51,81.58,14344.0,71.2677,71.3202,71.259,71.3202,14344.0
2019-07-26 15:45:00,81.58,81.67,81.56,81.64,29615.0,71.3202,71.3989,71.3027,71.3727,29615.0
2019-07-26 15:50:00,81.64,81.73,81.63,81.7,43300.0,71.3727,71.4513,71.3639,71.4251,43300.0
2019-07-26 15:55:00,81.7,81.74,81.68,81.69,81171.0,71.4251,71.4601,71.4076,71.4164,81171.0
2019-07-29 09:30:00,81.86,81.89,81.57,81.85,32396.0,71.565,71.5912,71.3115,71.5562,32396.0
2019-07-29 09:35:00,81.81,81.81,81.53,81.58,10704.0,71.5213,71.5213,71.2765,71.3202,10704.0
2019-07-29 09:40:00,81.65,81.82,81.62,81.79,10452.0,71.3814,71.53,71.3552,71.5038,10452.0
2019-07-29 09:45:00,81.78,81.79,81.65,81.75,5751.0,71.495,71.5038,71.3814,71.4688,5751.0
2019-07-29 09:50:00,81.75,81.83,81.61,81.68,6559.0,71.4688,71.5388,71.3464,71.4076,6559.0
2019-07-29 09:55:00,81.71,81.77,81.49,81.49,6111.0,71.4339,71.4863,71.2415,71.2415,6111.0
2019-07-29 10:00:00,81.52,81.65,81.45,81.63,11004.0,71.2677,71.3814,71.2066,71.3639,11004.0
2019-07-29 10:05:00,81.61,81.61,81.44,81.54,10981.0,71.3464,71.3464,71.1978,71.2852,10981.0
2019-07-29 10:10:00,81.53,81.71,81.52,81.64,9992.0,71.2765,71.4339,71.2677,71.3727,9992.0
2019-07-29 10:15:00,81.66,81.79,81.65,81.69,10712.0,71.3901,71.5038,71.3814,71.4164,10712.0
2019-07-29 10:20:00,81.68,81.74,81.62,81.69,11163.0,71.4076,71.4601,71.3552,71.4164,11163.0
2019-07-29 10:25:00,81.67,81.76,81.65,81.68,3540.0,71.3989,71.4776,71.3814,71.4076,3540.0
2019-07-29 10:30:00,81.66,81.66,81.57,81.64,10628.0,71.3901,71.3901,71.3115,71.3727,10628.0
2019-07-29 10:35:00,81.64,81.97,81.64,81.97,16491.0,71.3727,71.6612,71.3727,71.6612,16491.0
2019-07-29 10:40:00,81.95,81.99,81.89,81.96,12234.0,71.6437,71.6786,71.5912,71.6524,12234.0
2019-07-29 10:45:00,81.97,82.13,81.95,82.06,24098.0,71.6612,71.801,71.6437,71.7398,24098.0
2019-07-29 10:50:00,82.07,82.11,82.02,82.02,11901.0,71.7486,71.7835,71.7049,71.7049,11901.0
2019-07-29 10:55:00,82.01,82.05,81.85,81.93,18734.0,71.6961,71.7311,71.5562,71.6262,18734.0
2019-07-29 11:00:00,81.95,82.1,81.9,82.08,13135.0,71.6437,71.7748,71.6,71.7573,13135.0
2019-07-29 11:05:00,82.09,82.15,82.05,82.13,14672.0,71.7661,71.8185,71.7311,71.801,14672.0
2019-07-29 11:10:00,82.14,82.26,82.11,82.24,11149.0,71.8098,71.9147,71.7835,71.8972,11149.0
2019-07-29 11:15:00,82.24,82.38,82.24,82.34,14365.0,71.8972,72.0196,71.8972,71.9846,14365.0
2019-07-29 11:20:00,82.34,82.4,82.31,82.31,10888.0,71.9846,72.0371,71.9584,71.9584,10888.0
2019-07-29 11:25:00,82.32,82.36,82.29,82.36,10863.0,71.9671,72.0021,71.9409,72.0021,10863.0
2019-07-29 11:30:00,82.35,82.36,82.16,82.18,17021.0,71.9934,72.0021,71.8273,71.8447,17021.0
2019-07-29 11:35:00,82.19,82.25,82.17,82.24,10274.0,71.8535,71.9059,71.836,71.8972,10274.0
2019-07-29 11:40:00,82.24,82.29,82.23,82.26,14438.0,71.8972,71.9409,71.8885,71.9147,14438.0
2019-07-29 11:45:00,82.27,82.27,82.15,82.19,16326.0,71.9234,71.9234,71.8185,71.8535,16326.0
2019-07-29 11:50:00,82.2,82.23,82.09,82.12,19826.0,71.8622,71.8885,71.7661,71.7923,19826.0
2019-07-29 11:55:00,82.13,82.13,82.02,82.04,9634.0,71.801,71.801,71.7049,71.7224,9634.0
2019-07-29 12:00:00,82.03,82.07,82.0,82.01,9041.0,71.7136,71.7486,71.6874,71.6961,9041.0
2019-07-29 12:05:00,82.01,82.08,82.01,82.03,11043.0,71.6961,71.7573,71.6961,71.7136,11043.0
2019-07-29 12:10:00,82.01,82.01,81.9,81.97,27307.0,71.6961,71.6961,71.6,71.6612,27307.0
2019-07-29 12:15:00,81.98,82.0,81.88,81.88,8716.0,71.6699,71.6874,71.5825,71.5825,8716.0
2019-07-29 12:20:00,81.87,81.89,81.82,81.86,7819.0,71.5737,71.5912,71.53,71.565,7819.0
2019-07-29 12:25:00,81.87,81.94,81.86,81.89,6728.0,71.5737,71.6349,71.565,71.5912,6728.0
2019-07-29 12:30:00,81.88,81.88,81.74,81.75,11919.0,71.5825,71.5825,71.4601,71.4688,11919.0
2019-07-29 12:35:00,81.75,81.76,81.64,81.67,11801.0,71.4688,71.4776,71.3727,71.3989,11801.0
2019-07-29 12:40:00,81.68,81.78,81.68,81.77,9319.0,71.4076,71.495,71.4076,71.4863,9319.0
2019-07-29 12:45:00,81.77,81.8,81.75,81.77,12760.0,71.4863,71.5125,71.4688,71.4863,12760.0
2019-07-29 12:50:00,81.77,81.85,81.75,81.82,13177.0,71.4863,71.5562,71.4688,71.53,13177.0
2019-07-29 12:55:00,81.83,81.87,81.82,81.86,6493.0,71.5388,71.5737,71.53,71.565,6493.0
2019-07-29 13:00:00,81.86,81.93,81.8,81.81,8474.0,71.565,71.6262,71.5125,71.5213,8474.0
2019-07-29 13:05:00,81.8,81.87,81.78,81.8,34264.0,71.5125,71.5737,71.495,71.5125,34264.0
2019-07-29 13:10:00,81.8,81.85,81.79,81.83,15831.0,71.5125,71.5562,71.5038,71.5388,15831.0
2019-07-29 13:15:00,81.86,81.93,81.85,81.9,19356.0,71.565,71.6262,71.5562,71.6,19356.0
2019-07-29 13:20:00,81.93,81.94,81.8,81.8,14192.0,71.6262,71.6349,71.5125,71.5125,14192.0
2019-07-29 13:25:00,81.79,81.82,81.69,81.7,16342.0,71.5038,71.53,71.4164,71.4251,16342.0
2019-07-29 13:30:00,81.71,81.83,81.7,81.74,65199.0,71.4339,71.5388,71.4251,71.4601,65199.0
2019-07-29 13:35:00,81.75,81.77,81.68,81.7,33150.0,71.4688,71.4863,71.4076,71.4251,33150.0
2019-07-29 13:40:00,81.7,81.75,81.68,81.69,9252.0,71.4251,71.4688,71.4076,71.4164,9252.0
2019-07-29 13:45:00,81.7,81.72,81.61,81.68,27933.0,71.4251,71.4426,71.3464,71.4076,27933.0
2019-07-29 13:50:00,81.68,81.69,81.59,81.59,9254.0,71.4076,71.4164,71.3289,71.3289,9254.0
2019-07-29 13:55:00,81.59,81.59,81.41,81.45,19220.0,71.3289,71.3289,71.1716,71.2066,19220.0
2019-07-29 14:00:00,81.46,81.57,81.46,81.54,14502.0,71.2153,71.3115,71.2153,71.2852,14502.0
2019-07-29 14:05:00,81.54,81.54,81.48,81.5,13151.0,71.2852,71.2852,71.2328,71.2503,13151.0
2019-07-29 14:10:00,81.51,81.67,81.49,81.65,18590.0,71.259,71.3989,71.2415,71.3814,18590.0
2019-07-29 14:15:00,81.64,81.7,81.62,81.7,10567.0,71.3727,71.4251,71.3552,71.4251,10567.0
2019-07-29 14:20:00,81.72,81.73,81.57,81.59,19942.0,71.4426,71.4513,71.3115,71.3289,19942.0
2019-07-29 14:25:00,81.58,81.61,81.54,81.55,11030.0,71.3202,71.3464,71.2852,71.294,11030.0
2019-07-29 14:30:00,81.56,81.56,81.37,81.38,9353.0,71.3027,71.3027,71.1366,71.1454,9353.0
2019-07-29 14:35:00,81.38,81.38,81.3,81.3,14363.0,71.1454,71.1454,71.0754,71.0754,14363.0
2019-07-29 14:40:00,81.29,81.29,81.17,81.18,11960.0,71.0667,71.0667,70.9618,70.9705,11960.0
2019-07-29 14:45:00,81.18,81.27,81.17,81.19,12614.0,70.9705,71.0492,70.9618,70.9792,12614.0
2019-07-29 14:50:00,81.18,81.24,81.17,81.2,9665.0,70.9705,71.023,70.9618,70.988,9665.0
2019-07-29 14:55:00,81.21,81.23,81.12,81.16,13797.0,70.9967,71.0142,70.9181,70.953,13797.0
2019-07-29 15:00:00,81.17,81.18,81.09,81.14,16125.0,70.9618,70.9705,70.8918,70.9355,16125.0
2019-07-29 15:05:00,81.14,81.14,81.02,81.09,16372.0,70.9355,70.9355,70.8306,70.8918,16372.0
2019-07-29 15:10:00,81.1,81.1,80.88,80.89,13996.0,70.9006,70.9006,70.7082,70.717,13996.0
2019-07-29 15:15:00,80.88,81.0,80.85,81.0,19548.0,70.7082,70.8131,70.682,70.8131,19548.0
2019-07-29 15:20:00,81.01,81.04,80.95,80.99,19470.0,70.8219,70.8481,70.7694,70.8044,19470.0
2019-07-29 15:25:00,80.98,80.99,80.9,80.91,23000.0,70.7957,70.8044,70.7257,70.7345,23000.0
2019-07-29 15:30:00,80.91,80.95,80.83,80.84,24556.0,70.7345,70.7694,70.6645,70.6733,24556.0
2019-07-29 15:35:00,80.84,81.0,80.81,80.9,31989.0,70.6733,70.8131,70.647,70.7257,31989.0
2019-07-29 15:40:00,80.9,81.11,80.89,81.02,31626.0,70.7257,70.9093,70.717,70.8306,31626.0
2019-07-29 15:45:00,81.04,81.16,81.04,81.14,30119.0,70.8481,70.953,70.8481,70.9355,30119.0
2019-07-29 15:50:00,81.14,81.3,81.14,81.22,49822.0,70.9355,71.0754,70.9355,71.0055,49822.0
2019-07-29 15:55:00,81.21,81.31,81.19,81.19,99528.0,70.9967,71.0842,70.9792,70.9792,99528.0
2019-07-30 09:30:00,80.91,81.01,80.64,80.73,25728.0,70.7345,70.8219,70.4984,70.5771,25728.0
2019-07-30 09:35:00,80.71,81.28,80.71,81.24,7435.0,70.5596,71.0579,70.5596,71.023,7435.0
2019-07-30 09:40:00,81.21,81.37,80.99,81.01,14781.0,70.9967,71.1366,70.8044,70.8219,14781.0
2019-07-30 09:45:00,81.07,81.4,81.04,81.31,17637.0,70.8743,71.1628,70.8481,71.0842,17637.0
2019-07-30 09:50:00,81.28,81.39,81.1,81.16,7221.0,71.0579,71.1541,70.9006,70.953,7221.0
2019-07-30 09:55:00,81.16,81.23,81.11,81.23,2324.0,70.953,71.0142,70.9093,71.0142,2324.0
2019-07-30 10:00:00,81.19,81.27,81.07,81.07,8109.0,70.9792,71.0492,70.8743,70.8743,8109.0
2019-07-30 10:05:00,81.04,81.12,81.01,81.02,5364.0,70.8481,70.9181,70.8219,70.8306,5364.0
2019-07-30 10:10:00,81.05,81.05,80.81,80.89,6155.0,70.8569,70.8569,70.647,70.717,6155.0
2019-07-30 10:15:00,80.89,81.03,80.88,80.88,7327.0,70.717,70.8394,70.7082,70.7082,7327.0
2019-07-30 10:20:00,80.9,80.94,80.88,80.94,6033.0,70.7257,70.7607,70.7082,70.7607,6033.0
2019-07-30 10:25:00,80.92,81.11,80.91,81.11,10013.0,70.7432,70.9093,70.7345,70.9093,10013.0
2019-07-30 10:30:00,81.11,81.17,81.07,81.1,13747.0,70.9093,70.9618,70.8743,70.9006,13747.0
2019-07-30 10:35:00,81.13,81.18,81.01,81.13,14773.0,70.9268,70.9705,70.8219,70.9268,14773.0
2019-07-30 10:40:00,81.13,81.29,81.04,81.26,14405.0,70.9268,71.0667,70.8481,71.0404,14405.0
2019-07-30 10:45:00,81.26,81.34,81.23,81.29,6765.0,71.0404,71.1104,71.0142,71.0667,6765.0
2019-07-30 10:50:00,81.26,81.34,81.26,81.29,6311.0,71.0404,71.1104,71.0404,71.0667,6311.0
2019-07-30 10:55:00,81.32,81.39,81.27,81.27,8472.0,71.0929,71.1541,71.0492,71.0492,8472.0
2019-07-30 11:00:00,81.27,81.37,81.27,81.37,22317.0,71.0492,71.1366,71.0492,71.1366,22317.0
2019-07-30 11:05:00,81.35,81.39,81.27,81.35,6540.0,71.1191,71.1541,71.0492,71.1191,6540.0
2019-07-30 11:10:00,81.35,81.39,81.29,81.32,3663.0,71.1191,71.1541,71.0667,71.0929,3663.0
2019-07-30 11:15:00,81.32,81.32,81.19,81.21,5966.0,71.0929,71.0929,70.9792,70.9967,5966.0
2019-07-30 11:20:00,81.19,81.29,81.19,81.25,9092.0,70.9792,71.0667,70.9792,71.0317,9092.0
2019-07-30 11:25:00,81.26,81.35,81.24,81.32,10730.0,71.0404,71.1191,71.023,71.0929,10730.0
2019-07-30 11:30:00,81.33,81.37,81.3,81.34,5417.0,71.1016,71.1366,71.0754,71.1104,5417.0
2019-07-30 11:35:00,81.34,81.37,81.28,81.28,5530.0,71.1104,71.1366,71.0579,71.0579,5530.0
2019-07-30 11:40:00,81.28,81.28,81.2,81.2,6200.0,71.0579,71.0579,70.988,70.988,6200.0
2019-07-30 11:45:00,81.18,81.18,81.08,81.08,3850.0,70.9705,70.9705,70.8831,70.8831,3850.0
2019-07-30 11:50:00,81.09,81.13,81.05,81.09,7313.0,70.8918,70.9268,70.8569,70.8918,7313.0
2019-07-30 11:55:00,81.09,81.16,81.08,81.15,5335.0,70.8918,70.953,70.8831,70.9443,5335.0
2019-07-30 12:00:00,81.13,81.23,81.13,81.22,8651.0,70.9268,71.0142,70.9268,71.0055,8651.0
2019-07-30 12:05:00,81.23,81.23,81.1,81.12,3730.0,71.0142,71.0142,70.9006,70.9181,3730.0
2019-07-30 12:10:00,81.11,81.18,81.09,81.16,8222.0,70.9093,70.9705,70.8918,70.953,8222.0
2019-07-30 12:15:00,81.16,81.16,81.1,81.12,2815.0,70.953,70.953,70.9006,70.9181,2815.0
2019-07-30 12:20:00,81.07,81.07,81.0,81.03,3872.0,70.8743,70.8743,70.8131,70.8394,3872.0
2019-07-30 12:25:00,81.03,81.06,81.01,81.04,12375.0,70.8394,70.8656,70.8219,70.8481,12375.0
2019-07-30 12:30:00,81.06,81.1,81.03,81.06,7060.0,70.8656,70.9006,70.8394,70.8656,7060.0
2019-07-30 12:35:00,81.05,81.06,81.0,81.01,5345.0,70.8569,70.8656,70.8131,70.8219,5345.0
2019-07-30 12:40:00,81.0,81.02,80.97,81.01,3723.0,70.8131,70.8306,70.7869,70.8219,3723.0
2019-07-30 12:45:00,81.02,81.02,80.94,80.96,7088.0,70.8306,70.8306,70.7607,70.7782,7088.0
2019-07-30 12:50:00,80.96,80.97,80.88,80.89,5670.0,70.7782,70.7869,70.7082,70.717,5670.0
2019-07-30 12:55:00,80.89,80.89,80.82,80.85,6334.0,70.717,70.717,70.6558,70.682,6334.0
2019-07-30 13:00:00,80.85,80.89,80.84,80.84,8437.0,70.682,70.717,70.6733,70.6733,8437.0
2019-07-30 13:05:00,80.83,80.86,80.78,80.83,11942.0,70.6645,70.6908,70.6208,70.6645,11942.0
2019-07-30 13:10:00,80.82,80.82,80.73,80.74,7223.0,70.6558,70.6558,70.5771,70.5858,7223.0
2019-07-30 13:15:00,80.74,80.79,80.7,80.79,11294.0,70.5858,70.6296,70.5509,70.6296,11294.0
2019-07-30 13:20:00,80.79,80.89,80.78,80.84,7045.0,70.6296,70.717,70.6208,70.6733,7045.0
2019-07-30 13:25:00,80.85,80.86,80.82,80.85,12144.0,70.682,70.6908,70.6558,70.682,12144.0
2019-07-30 13:30:00,80.83,80.84,80.77,80.77,6803.0,70.6645,70.6733,70.6121,70.6121,6803.0
2019-07-30 13:35:00,80.75,80.8,80.73,80.79,8975.0,70.5946,70.6383,70.5771,70.6296,8975.0
2019-07-30 13:40:00,80.79,80.83,80.78,80.83,7261.0,70.6296,70.6645,70.6208,70.6645,7261.0
2019-07-30 13:45:00,80.84,80.9,80.82,80.9,6357.0,70.6733,70.7257,70.6558,70.7257,6357.0
2019-07-30 13:50:00,80.9,80.92,80.87,80.87,14390.0,70.7257,70.7432,70.6995,70.6995,14390.0
2019-07-30 13:55:00,80.87,81.0,80.86,80.98,12009.0,70.6995,70.8131,70.6908,70.7957,12009.0
2019-07-30 14:00:00,80.98,81.02,80.91,81.0,13368.0,70.7957,70.8306,70.7345,70.8131,13368.0
2019-07-30 14:05:00,81.0,81.01,80.94,81.0,12030.0,70.8131,70.8219,70.7607,70.8131,12030.0
2019-07-30 14:10:00,81.03,81.05,80.97,81.04,7759.0,70.8394,70.8569,70.7869,70.8481,7759.0
2019-07-30 14:15:00,81.05,81.1,81.04,81.09,7287.0,70.8569,70.9006,70.8481,70.8918,7287.0
2019-07-30 14:20:00,81.09,81.12,81.06,81.08,14664.0,70.8918,70.9181,70.8656,70.8831,14664.0
2019-07-30 14:25:00,81.06,81.08,80.98,81.01,4864.0,70.8656,70.8831,70.7957,70.8219,4864.0
2019-07-30 14:30:00,81.01,81.01,80.93,80.93,5657.0,70.8219,70.8219,70.7519,70.7519,5657.0
2019-07-30 14:35:00,80.94,81.0,80.92,80.96,12353.0,70.7607,70.8131,70.7432,70.7782,12353.0
2019-07-30 14:40:00,80.98,80.99,80.88,80.9,10133.0,70.7957,70.8044,70.7082,70.7257,10133.0
2019-07-30 14:45:00,80.91,80.91,80.83,80.85,8050.0,70.7345,70.7345,70.6645,70.682,8050.0
2019-07-30 14:50:00,80.85,80.88,80.82,80.87,6650.0,70.682,70.7082,70.6558,70.6995,6650.0
2019-07-30 14:55:00,80.86,80.86,80.81,80.83,8668.0,70.6908,70.6908,70.647,70.6645,8668.0
2019-07-30 15:00:00,80.83,80.89,80.82,80.83,8150.0,70.6645,70.717,70.6558,70.6645,8150.0
2019-07-30 15:05:00,80.84,80.85,80.79,80.8,5461.0,70.6733,70.682,70.6296,70.6383,5461.0
2019-07-30 15:10:00,80.81,80.85,80.79,80.85,10164.0,70.647,70.682,70.6296,70.682,10164.0
2019-07-30 15:15:00,80.84,80.92,80.84,80.86,10255.0,70.6733,70.7432,70.6733,70.6908,10255.0
2019-07-30 15:20:00,80.85,80.86,80.76,80.77,11845.0,70.682,70.6908,70.6033,70.6121,11845.0
2019-07-30 15:25:00,80.76,80.8,80.71,80.71,15342.0,70.6033,70.6383,70.5596,70.5596,15342.0
2019-07-30 15:30:00,80.71,80.72,80.6,80.61,17818.0,70.5596,70.5684,70.4635,70.4722,17818.0
2019-07-30 15:35:00,80.61,80.69,80.6,80.68,22857.0,70.4722,70.5421,70.4635,70.5334,22857.0
2019-07-30 15:40:00,80.69,80.72,80.67,80.71,13963.0,70.5421,70.5684,70.5246,70.5596,13963.0
2019-07-30 15:45:00,80.71,80.73,80.66,80.68,40230.0,70.5596,70.5771,70.5159,70.5334,40230.0
2019-07-30 15:50:00,80.68,80.72,80.6,80.62,46116.0,70.5334,70.5684,70.4635,70.4809,46116.0
2019-07-30 15:55:00,80.61,80.72,80.58,80.72,86198.0,70.4722,70.5684,70.446,70.5684,86198.0
2019-07-31 09:30:00,81.12,81.33,80.96,81.27,31225.0,70.9181,71.1016,70.7782,71.0492,31225.0
2019-07-31 09:35:00,81.19,81.67,81.13,81.53,6072.0,70.9792,71.3989,70.9268,71.2765,6072.0
2019-07-31 09:40:00,81.52,81.6,81.32,81.34,3918.0,71.2677,71.3377,71.0929,71.1104,3918.0
2019-07-31 09:45:00,81.35,81.38,81.16,81.38,8524.0,71.1191,71.1454,70.953,71.1454,8524.0
2019-07-31 09:50:00,81.47,81.7,81.47,81.49,5719.0,71.224,71.4251,71.224,71.2415,5719.0
2019-07-31 09:55:00,81.45,81.58,81.45,81.5,15461.0,71.2066,71.3202,71.2066,71.2503,15461.0
2019-07-31 10:00:00,81.52,81.53,81.33,81.34,8182.0,71.2677,71.2765,71.1016,71.1104,8182.0
2019-07-31 10:05:00,81.38,81.53,81.36,81.48,14987.0,71.1454,71.2765,71.1279,71.2328,14987.0
2019-07-31 10:10:00,81.45,81.45,81.27,81.35,11375.0,71.2066,71.2066,71.0492,71.1191,11375.0
2019-07-31 10:15:00,81.33,81.45,81.33,81.44,13299.0,71.1016,71.2066,71.1016,71.1978,13299.0
2019-07-31 10:20:00,81.46,81.64,81.45,81.64,19318.0,71.2153,71.3727,71.2066,71.3727,19318.0
2019-07-31 10:25:00,81.68,81.77,81.66,81.69,9405.0,71.4076,71.4863,71.3901,71.4164,9405.0
2019-07-31 10:30:00,81.66,81.67,81.48,81.53,15030.0,71.3901,71.3989,71.2328,71.2765,15030.0
2019-07-31 10:35:00,81.54,81.62,81.4,81.47,5500.0,71.2852,71.3552,71.1628,71.224,5500.0
2019-07-31 10:40:00,81.44,81.47,81.25,81.25,7012.0,71.1978,71.224,71.0317,71.0317,7012.0
2019-07-31 10:45:00,81.23,81.26,81.12,81.15,7181.0,71.0142,71.0404,70.9181,70.9443,7181.0
2019-07-31 10:50:00,81.15,81.27,81.1,81.27,9919.0,70.9443,71.0492,70.9006,71.0492,9919.0
2019-07-31 10:55:00,81.26,81.39,81.26,81.39,7072.0,71.0404,71.1541,71.0404,71.1541,7072.0
2019-07-31 11:00:00,81.38,81.5,81.38,81.47,4392.0,71.1454,71.2503,71.1454,71.224,4392.0
2019-07-31 11:05:00,81.46,81.5,81.42,81.43,9632.0,71.2153,71.2503,71.1803,71.1891,9632.0
2019-07-31 11:10:00,81.42,81.43,81.25,81.28,8661.0,71.1803,71.1891,71.0317,71.0579,8661.0
2019-07-31 11:15:00,81.28,81.47,81.24,81.42,13144.0,71.0579,71.224,71.023,71.1803,13144.0
2019-07-31 11:20:00,81.43,81.54,81.43,81.49,6253.0,71.1891,71.2852,71.1891,71.2415,6253.0
2019-07-31 11:25:00,81.51,81.51,81.39,81.39,6002.0,71.259,71.259,71.1541,71.1541,6002.0
2019-07-31 11:30:00,81.39,81.49,81.39,81.49,4353.0,71.1541,71.2415,71.1541,71.2415,4353.0
2019-07-31 11:35:00,81.49,81.6,81.45,81.6,23388.0,71.2415,71.3377,71.2066,71.3377,23388.0
2019-07-31 11:40:00,81.59,81.6,81.51,81.52,7015.0,71.3289,71.3377,71.259,71.2677,7015.0
2019-07-31 11:45:00,81.5,81.54,81.43,81.52,9470.0,71.2503,71.2852,71.1891,71.2677,9470.0
2019-07-31 11:50:00,81.52,81.64,81.48,81.64,17806.0,71.2677,71.3727,71.2328,71.3727,17806.0
2019-07-31 11:55:00,81.62,81.74,81.62,81.7,8831.0,71.3552,71.4601,71.3552,71.4251,8831.0
2019-07-31 12:00:00,81.7,81.74,81.68,81.68,11777.0,71.4251,71.4601,71.4076,71.4076,11777.0
2019-07-31 12:05:00,81.69,81.69,81.55,81.57,5214.0,71.4164,71.4164,71.294,71.3115,5214.0
2019-07-31 12:10:00,81.55,81.61,81.5,81.59,10855.0,71.294,71.3464,71.2503,71.3289,10855.0
2019-07-31 12:15:00,81.59,81.59,81.52,81.59,5615.0,71.3289,71.3289,71.2677,71.3289,5615.0
2019-07-31 12:20:00,81.59,81.65,81.56,81.56,11023.0,71.3289,71.3814,71.3027,71.3027,11023.0
2019-07-31 12:25:00,81.56,81.57,81.5,81.51,4800.0,71.3027,71.3115,71.2503,71.259,4800.0
2019-07-31 12:30:00,81.51,81.56,81.48,81.49,6007.0,71.259,71.3027,71.2328,71.2415,6007.0
2019-07-31 12:35:00,81.49,81.49,81.4,81.42,6012.0,71.2415,71.2415,71.1628,71.1803,6012.0
2019-07-31 12:40:00,81.43,81.57,81.41,81.56,10500.0,71.1891,71.3115,71.1716,71.3027,10500.0
2019-07-31 12:45:00,81.56,81.57,81.45,81.46,4665.0,71.3027,71.3115,71.2066,71.2153,4665.0
2019-07-31 12:50:00,81.45,81.46,81.37,81.37,6891.0,71.2066,71.2153,71.1366,71.1366,6891.0
2019-07-31 12:55:00,81.36,81.48,81.36,81.45,29499.0,71.1279,71.2328,71.1279,71.2066,29499.0
2019-07-31 13:00:00,81.45,81.48,81.41,81.46,20826.0,71.2066,71.2328,71.1716,71.2153,20826.0
2019-07-31 13:05:00,81.46,81.55,81.46,81.52,22138.0,71.2153,71.294,71.2153,71.2677,22138.0
2019-07-31 13:10:00,81.52,81.62,81.51,81.6,6973.0,71.2677,71.3552,71.259,71.3377,6973.0
2019-07-31 13:15:00,81.59,81.63,81.54,81.56,8380.0,71.3289,71.3639,71.2852,71.3027,8380.0
2019-07-31 13:20:00,81.57,81.7,81.57,81.67,25850.0,71.3115,71.4251,71.3115,71.3989,25850.0
2019-07-31 13:25:00,81.69,81.7,81.64,81.67,20741.0,71.4164,71.4251,71.3727,71.3989,20741.0
2019-07-31 13:30:00,81.66,81.7,81.56,81.57,8469.0,71.3901,71.4251,71.3027,71.3115,8469.0
2019-07-31 13:35:00,81.56,81.59,81.49,81.54,22207.0,71.3027,71.3289,71.2415,71.2852,22207.0
2019-07-31 13:40:00,81.55,81.63,81.54,81.55,12029.0,71.294,71.3639,71.2852,71.294,12029.0
2019-07-31 13:45:00,81.56,81.6,81.5,81.59,6761.0,71.3027,71.3377,71.2503,71.3289,6761.0
2019-07-31 13:50:00,81.59,81.59,81.25,81.25,11004.0,71.3289,71.3289,71.0317,71.0317,11004.0
2019-07-31 13:55:00,81.24,81.37,81.24,81.36,11667.0,71.023,71.1366,71.023,71.1279,11667.0
2019-07-31 14:00:00,81.34,81.42,81.11,81.41,34989.0,71.1104,71.1803,70.9093,71.1716,34989.0
2019-07-31 14:05:00,81.4,81.5,81.33,81.4,17727.0,71.1628,71.2503,71.1016,71.1628,17727.0
2019-07-31 14:10:00,81.4,81.54,81.33,81.44,45343.0,71.1628,71.2852,71.1016,71.1978,45343.0
2019-07-31 14:15:00,81.44,81.58,81.43,81.46,17071.0,71.1978,71.3202,71.1891,71.2153,17071.0
2019-07-31 14:20:00,81.44,81.49,81.33,81.35,24158.0,71.1978,71.2415,71.1016,71.1191,24158.0
2019-07-31 14:25:00,81.37,81.42,81.31,81.32,9657.0,71.1366,71.1803,71.0842,71.0929,9657.0
2019-07-31 14:30:00,81.31,81.39,81.3,81.39,11683.0,71.0842,71.1541,71.0754,71.1541,11683.0
2019-07-31 14:35:00,81.43,81.46,81.07,81.12,20411.0,71.1891,71.2153,70.8743,70.9181,20411.0
2019-07-31 14:40:00,81.13,81.23,80.9,80.95,23097.0,70.9268,71.0142,70.7257,70.7694,23097.0
2019-07-31 14:45:00,80.94,80.98,80.75,80.79,26956.0,70.7607,70.7957,70.5946,70.6296,26956.0
2019-07-31 14:50:00,80.79,80.82,80.48,80.71,32745.0,70.6296,70.6558,70.3585,70.5596,32745.0
2019-07-31 14:55:00,80.74,81.02,80.72,80.91,11034.0,70.5858,70.8306,70.5684,70.7345,11034.0
2019-07-31 15:00:00,80.95,81.23,80.89,81.13,24136.0,70.7694,71.0142,70.717,70.9268,24136.0
2019-07-31 15:05:00,81.15,81.35,81.09,81.29,18502.0,70.9443,71.1191,70.8918,71.0667,18502.0
2019-07-31 15:10:00,81.23,81.27,81.14,81.23,15877.0,71.0142,71.0492,70.9355,71.0142,15877.0
2019-07-31 15:15:00,81.22,81.3,81.05,81.27,18866.0,71.0055,71.0754,70.8569,71.0492,18866.0
2019-07-31 15:20:00,81.26,81.41,81.23,81.37,15689.0,71.0404,71.1716,71.0142,71.1366,15689.0
2019-07-31 15:25:00,81.39,81.56,81.39,81.5,14462.0,71.1541,71.3027,71.1541,71.2503,14462.0
2019-07-31 15:30:00,81.5,81.56,81.45,81.48,28219.0,71.2503,71.3027,71.2066,71.2328,28219.0
2019-07-31 15:35:00,81.48,81.55,81.43,81.53,34320.0,71.2328,71.294,71.1891,71.2765,34320.0
2019-07-31 15:40:00,81.51,81.55,81.39,81.4,64210.0,71.259,71.294,71.1541,71.1628,64210.0
2019-07-31 15:45:00,81.4,81.56,81.33,81.35,42984.0,71.1628,71.3027,71.1016,71.1191,42984.0
2019-07-31 15:50:00,81.35,81.35,81.02,81.03,63724.0,71.1191,71.1191,70.8306,70.8394,63724.0
2019-07-31 15:55:00,81.03,81.16,80.96,80.96,139997.0,70.8394,70.953,70.7782,70.7782,139997.0
2019-08-01 09:30:00,81.0,81.04,80.77,80.82,59429.0,70.8131,70.8481,70.6121,70.6558,59429.0
2019-08-01 09:35:00,80.87,81.04,80.62,80.62,10216.0,70.6995,70.8481,70.4809,70.4809,10216.0
2019-08-01 09:40:00,80.6,80.95,80.56,80.73,13325.0,70.4635,70.7694,70.4285,70.5771,13325.0
2019-08-01 09:45:00,80.72,80.86,80.68,80.69,10344.0,70.5684,70.6908,70.5334,70.5421,10344.0
2019-08-01 09:50:00,80.76,80.86,80.53,80.54,15334.0,70.6033,70.6908,70.4023,70.411,15334.0
2019-08-01 09:55:00,80.54,80.61,80.49,80.57,8785.0,70.411,70.4722,70.3673,70.4372,8785.0
2019-08-01 10:00:00,80.59,80.61,80.28,80.35,7222.0,70.4547,70.4722,70.1837,70.2449,7222.0
2019-08-01 10:05:00,80.35,80.4,80.18,80.34,19941.0,70.2449,70.2886,70.0963,70.2361,19941.0
2019-08-01 10:10:00,80.36,80.37,80.28,80.3,7192.0,70.2536,70.2624,70.1837,70.2012,7192.0
2019-08-01 10:15:00,80.3,80.35,80.27,80.31,8200.0,70.2012,70.2449,70.175,70.2099,8200.0
2019-08-01 10:20:00,80.3,80.52,80.29,80.48,23096.0,70.2012,70.3935,70.1924,70.3585,23096.0
2019-08-01 10:25:00,80.48,80.66,80.48,80.63,12577.0,70.3585,70.5159,70.3585,70.4897,12577.0
2019-08-01 10:30:00,80.65,80.8,80.54,80.77,17133.0,70.5072,70.6383,70.411,70.6121,17133.0
2019-08-01 10:35:00,80.77,80.83,80.73,80.81,60178.0,70.6121,70.6645,70.5771,70.647,60178.0
2019-08-01 10:40:00,80.81,80.88,80.73,80.88,4483.0,70.647,70.7082,70.5771,70.7082,4483.0
2019-08-01 10:45:00,80.89,80.92,80.81,80.89,7668.0,70.717,70.7432,70.647,70.717,7668.0
2019-08-01 10:50:00,80.88,80.9,80.74,80.83,12457.0,70.7082,70.7257,70.5858,70.6645,12457.0
2019-08-01 10:55:00,80.83,80.89,80.8,80.84,11830.0,70.6645,70.717,70.6383,70.6733,11830.0
2019-08-01 11:00:00,80.85,80.91,80.76,80.78,18480.0,70.682,70.7345,70.6033,70.6208,18480.0
2019-08-01 11:05:00,80.78,80.82,80.74,80.76,7373.0,70.6208,70.6558,70.5858,70.6033,7373.0
2019-08-01 11:10:00,80.77,80.78,80.69,80.7,32358.0,70.6121,70.6208,70.5421,70.5509,32358.0
2019-08-01 11:15:00,80.71,80.8,80.7,80.76,9470.0,70.5596,70.6383,70.5509,70.6033,9470.0
2019-08-01 11:20:00,80.77,80.91,80.74,80.9,21507.0,70.6121,70.7345,70.5858,70.7257,21507.0
2019-08-01 11:25:00,80.9,80.98,80.87,80.94,7822.0,70.7257,70.7957,70.6995,70.7607,7822.0
2019-08-01 11:30:00,80.93,81.07,80.88,81.02,8857.0,70.7519,70.8743,70.7082,70.8306,8857.0
2019-08-01 11:35:00,81.03,81.1,80.99,81.05,12201.0,70.8394,70.9006,70.8044,70.8569,12201.0
2019-08-01 11:40:00,81.05,81.24,81.01,81.22,24866.0,70.8569,71.023,70.8219,71.0055,24866.0
2019-08-01 11:45:00,81.22,81.23,81.15,81.18,17800.0,71.0055,71.0142,70.9443,70.9705,17800.0
2019-08-01 11:50:00,81.19,81.19,81.12,81.16,7981.0,70.9792,70.9792,70.9181,70.953,7981.0
2019-08-01 11:55:00,81.17,81.18,80.99,81.02,8863.0,70.9618,70.9705,70.8044,70.8306,8863.0
2019-08-01 12:00:00,81.01,81.04,81.0,81.02,3635.0,70.8219,70.8481,70.8131,70.8306,3635.0
2019-08-01 12:05:00,81.02,81.08,81.0,81.08,9308.0,70.8306,70.8831,70.8131,70.8831,9308.0
2019-08-01 12:10:00,81.11,81.13,81.06,81.06,4203.0,70.9093,70.9268,70.8656,70.8656,4203.0
2019-08-01 12:15:00,81.06,81.11,81.03,81.05,5563.0,70.8656,70.9093,70.8394,70.8569,5563.0
2019-08-01 12:20:00,81.06,81.07,81.0,81.01,6044.0,70.8656,70.8743,70.8131,70.8219,6044.0
2019-08-01 12:25:00,81.02,81.05,80.99,81.01,8630.0,70.8306,70.8569,70.8044,70.8219,8630.0
2019-08-01 12:30:00,81.04,81.14,81.03,81.11,2985.0,70.8481,70.9355,70.8394,70.9093,2985.0
2019-08-01 12:35:00,81.14,81.23,81.13,81.23,5217.0,70.9355,71.0142,70.9268,71.0142,5217.0
2019-08-01 12:40:00,81.21,81.21,81.1,81.13,6580.0,70.9967,70.9967,70.9006,70.9268,6580.0
2019-08-01 12:45:00,81.14,81.18,81.04,81.06,7620.0,70.9355,70.9705,70.8481,70.8656,7620.0
2019-08-01 12:50:00,81.06,81.15,81.06,81.14,5035.0,70.8656,70.9443,70.8656,70.9355,5035.0
2019-08-01 12:55:00,81.14,81.14,81.07,81.1,2491.0,70.9355,70.9355,70.8743,70.9006,2491.0
2019-08-01 13:00:00,81.1,81.13,81.06,81.09,34405.0,70.9006,70.9268,70.8656,70.8918,34405.0
2019-08-01 13:05:00,81.09,81.12,81.0,81.12,32435.0,70.8918,70.9181,70.8131,70.9181,32435.0
2019-08-01 13:10:00,81.12,81.15,81.06,81.09,27035.0,70.9181,70.9443,70.8656,70.8918,27035.0
2019-08-01 13:15:00,81.1,81.12,81.03,81.09,7515.0,70.9006,70.9181,70.8394,70.8918,7515.0
2019-08-01 13:20:00,81.08,81.1,81.05,81.07,101351.0,70.8831,70.9006,70.8569,70.8743,101351.0
2019-08-01 13:25:00,81.08,81.08,80.46,80.47,45305.0,70.8831,70.8831,70.3411,70.3498,45305.0
2019-08-01 13:30:00,80.52,80.75,80.43,80.46,28462.0,70.3935,70.5946,70.3148,70.3411,28462.0
2019-08-01 13:35:00,80.45,80.65,80.37,80.53,76075.0,70.3323,70.5072,70.2624,70.4023,76075.0
2019-08-01 13:40:00,80.5,80.63,80.38,80.45,23675.0,70.376,70.4897,70.2711,70.3323,23675.0
2019-08-01 13:45:00,80.45,80.63,80.39,80.55,27309.0,70.3323,70.4897,70.2799,70.4197,27309.0
2019-08-01 13:50:00,80.54,80.54,80.27,80.31,33222.0,70.411,70.411,70.175,70.2099,33222.0
2019-08-01 13:55:00,80.31,80.64,80.25,80.59,39194.0,70.2099,70.4984,70.1575,70.4547,39194.0
2019-08-01 14:00:00,80.56,80.61,80.42,80.42,80105.0,70.4285,70.4722,70.3061,70.3061,80105.0
2019-08-01 14:05:00,80.47,80.62,80.41,80.6,40738.0,70.3498,70.4809,70.2973,70.4635,40738.0
2019-08-01 14:10:00,80.58,80.84,80.44,80.84,25151.0,70.446,70.6733,70.3236,70.6733,25151.0
2019-08-01 14:15:00,80.87,80.92,80.68,80.75,12214.0,70.6995,70.7432,70.5334,70.5946,12214.0
2019-08-01 14:20:00,80.73,80.75,80.5,80.67,31890.0,70.5771,70.5946,70.376,70.5246,31890.0
2019-08-01 14:25:00,80.67,80.74,80.54,80.67,17592.0,70.5246,70.5858,70.411,70.5246,17592.0
2019-08-01 14:30:00,80.65,80.77,80.61,80.75,16870.0,70.5072,70.6121,70.4722,70.5946,16870.0
2019-08-01 14:35:00,80.75,80.75,80.51,80.51,10743.0,70.5946,70.5946,70.3848,70.3848,10743.0
2019-08-01 14:40:00,80.54,80.65,80.4,80.43,26068.0,70.411,70.5072,70.2886,70.3148,26068.0
2019-08-01 14:45:00,80.43,80.56,80.43,80.52,13782.0,70.3148,70.4285,70.3148,70.3935,13782.0
2019-08-01 14:50:00,80.54,80.66,80.52,80.52,15457.0,70.411,70.5159,70.3935,70.3935,15457.0
2019-08-01 14:55:00,80.47,80.51,80.33,80.36,21113.0,70.3498,70.3848,70.2274,70.2536,21113.0
2019-08-01 15:00:00,80.37,80.41,80.16,80.31,26544.0,70.2624,70.2973,70.0788,70.2099,26544.0
2019-08-01 15:05:00,80.32,80.38,80.05,80.1,18118.0,70.2187,70.2711,69.9826,70.0263,18118.0
2019-08-01 15:10:00,80.09,80.14,79.97,80.11,36955.0,70.0176,70.0613,69.9127,70.0351,36955.0
2019-08-01 15:15:00,80.11,80.43,80.11,80.4,63493.0,70.0351,70.3148,70.0351,70.2886,63493.0
2019-08-01 15:20:00,80.4,80.51,80.3,80.38,55376.0,70.2886,70.3848,70.2012,70.2711,55376.0
2019-08-01 15:25:00,80.37,80.37,80.19,80.19,16850.0,70.2624,70.2624,70.105,70.105,16850.0
2019-08-01 15:30:00,80.18,80.28,80.06,80.16,38031.0,70.0963,70.1837,69.9914,70.0788,38031.0
2019-08-01 15:35:00,80.16,80.35,80.13,80.31,76350.0,70.0788,70.2449,70.0526,70.2099,76350.0
2019-08-01 15:40:00,80.33,80.35,80.16,80.22,39434.0,70.2274,70.2449,70.0788,70.1312,39434.0
2019-08-01 15:45:00,80.23,80.34,80.17,80.23,40516.0,70.14,70.2361,70.0875,70.14,40516.0
2019-08-01 15:50:00,80.21,80.23,80.01,80.01,62802.0,70.1225,70.14,69.9477,69.9477,62802.0
2019-08-01 15:55:00,80.02,80.21,80.0,80.14,108763.0,69.9564,70.1225,69.9389,70.0613,108763.0
2019-08-02 09:30:00,80.13,80.39,79.77,79.91,22295.0,70.0526,70.2799,69.7378,69.8602,22295.0
2019-08-02 09:35:00,79.83,79.83,79.46,79.75,23313.0,69.7903,69.7903,69.4668,69.7203,23313.0
2019-08-02 09:40:00,79.72,79.83,79.7,79.77,9615.0,69.6941,69.7903,69.6766,69.7378,9615.0
2019-08-02 09:45:00,79.76,79.81,79.59,79.6,7473.0,69.7291,69.7728,69.5805,69.5892,7473.0
2019-08-02 09:50:00,79.65,80.01,79.65,79.96,11678.0,69.6329,69.9477,69.6329,69.9039,11678.0
2019-08-02 09:55:00,79.95,79.99,79.82,79.98,10143.0,69.8952,69.9302,69.7815,69.9214,10143.0
2019-08-02 10:00:00,79.96,79.98,79.75,79.8,30215.0,69.9039,69.9214,69.7203,69.7641,30215.0
2019-08-02 10:05:00,79.75,79.95,79.75,79.86,9521.0,69.7203,69.8952,69.7203,69.8165,9521.0
2019-08-02 10:10:00,79.85,79.9,79.76,79.81,17479.0,69.8078,69.8515,69.7291,69.7728,17479.0
2019-08-02 10:15:00,79.8,79.84,79.6,79.63,19006.0,69.7641,69.799,69.5892,69.6154,19006.0
2019-08-02 10:20:00,79.65,79.91,79.62,79.91,55468.0,69.6329,69.8602,69.6067,69.8602,55468.0
2019-08-02 10:25:00,79.9,79.92,79.83,79.83,9383.0,69.8515,69.869,69.7903,69.7903,9383.0
2019-08-02 10:30:00,79.82,79.83,79.61,79.63,11488.0,69.7815,69.7903,69.598,69.6154,11488.0
2019-08-02 10:35:00,79.64,79.77,79.59,79.76,20135.0,69.6242,69.7378,69.5805,69.7291,20135.0
2019-08-02 10:40:00,79.74,79.86,79.71,79.86,11151.0,69.7116,69.8165,69.6854,69.8165,11151.0
2019-08-02 10:45:00,79.84,79.96,79.78,79.91,22053.0,69.799,69.9039,69.7466,69.8602,22053.0
2019-08-02 10:50:00,79.9,79.9,79.69,79.73,8217.0,69.8515,69.8515,69.6679,69.7029,8217.0
2019-08-02 10:55:00,79.73,79.82,79.66,79.66,18744.0,69.7029,69.7815,69.6417,69.6417,18744.0
2019-08-02 11:00:00,79.63,79.7,79.55,79.7,5169.0,69.6154,69.6766,69.5455,69.6766,5169.0
2019-08-02 11:05:00,79.72,79.82,79.72,79.8,10837.0,69.6941,69.7815,69.6941,69.7641,10837.0
2019-08-02 11:10:00,79.81,79.96,79.81,79.94,7679.0,69.7728,69.9039,69.7728,69.8865,7679.0
2019-08-02 11:15:00,79.92,80.08,79.9,80.05,98190.0,69.869,70.0088,69.8515,69.9826,98190.0
2019-08-02 11:20:00,79.96,80.05,79.95,79.99,8945.0,69.9039,69.9826,69.8952,69.9302,8945.0
2019-08-02 11:25:00,80.01,80.09,79.95,79.99,8338.0,69.9477,70.0176,69.8952,69.9302,8338.0
2019-08-02 11:30:00,80.0,80.12,79.99,80.01,8964.0,69.9389,70.0438,69.9302,69.9477,8964.0
2019-08-02 11:35:00,80.01,80.03,79.97,79.97,6002.0,69.9477,69.9651,69.9127,69.9127,6002.0
2019-08-02 11:40:00,79.95,80.16,79.95,80.03,19494.0,69.8952,70.0788,69.8952,69.9651,19494.0
2019-08-02 11:45:00,80.02,80.08,79.99,80.06,9948.0,69.9564,70.0088,69.9302,69.9914,9948.0
2019-08-02 11:50:00,80.08,80.1,80.03,80.1,4712.0,70.0088,70.0263,69.9651,70.0263,4712.0
2019-08-02 11:55:00,80.21,80.25,80.17,80.21,5082.0,70.1225,70.1575,70.0875,70.1225,5082.0
2019-08-02 12:00:00,80.19,80.32,80.17,80.3,5529.0,70.105,70.2187,70.0875,70.2012,5529.0
2019-08-02 12:05:00,80.3,80.34,80.24,80.3,6920.0,70.2012,70.2361,70.1487,70.2012,6920.0
2019-08-02 12:10:00,80.3,80.39,80.28,80.38,10776.0,70.2012,70.2799,70.1837,70.2711,10776.0
2019-08-02 12:15:00,80.39,80.42,80.29,80.39,6819.0,70.2799,70.3061,70.1924,70.2799,6819.0
2019-08-02 12:20:00,80.37,80.39,80.31,80.39,4900.0,70.2624,70.2799,70.2099,70.2799,4900.0
2019-08-02 12:25:00,80.39,80.53,80.39,80.52,6672.0,70.2799,70.4023,70.2799,70.3935,6672.0
2019-08-02 12:30:00,80.51,80.6,80.46,80.59,13824.0,70.3848,70.4635,70.3411,70.4547,13824.0
2019-08-02 12:35:00,80.57,80.64,80.57,80.62,8179.0,70.4372,70.4984,70.4372,70.4809,8179.0
2019-08-02 12:40:00,80.61,80.7,80.54,80.67,19046.0,70.4722,70.5509,70.411,70.5246,19046.0
2019-08-02 12:45:00,80.66,80.66,80.39,80.39,6300.0,70.5159,70.5159,70.2799,70.2799,6300.0
2019-08-02 12:50:00,80.41,80.42,80.27,80.3,5449.0,70.2973,70.3061,70.175,70.2012,5449.0
2019-08-02 12:55:00,80.28,80.29,80.13,80.13,5056.0,70.1837,70.1924,70.0526,70.0526,5056.0
2019-08-02 13:00:00,80.15,80.16,80.05,80.15,7499.0,70.07,70.0788,69.9826,70.07,7499.0
2019-08-02 13:05:00,80.14,80.14,80.06,80.08,4152.0,70.0613,70.0613,69.9914,70.0088,4152.0
2019-08-02 13:10:00,80.1,80.1,80.01,80.04,6026.0,70.0263,70.0263,69.9477,69.9739,6026.0
2019-08-02 13:15:00,80.05,80.07,79.96,79.99,4985.0,69.9826,70.0001,69.9039,69.9302,4985.0
2019-08-02 13:20:00,79.97,80.07,79.96,80.02,7099.0,69.9127,70.0001,69.9039,69.9564,7099.0
2019-08-02 13:25:00,80.01,80.11,80.01,80.09,8212.0,69.9477,70.0351,69.9477,70.0176,8212.0
2019-08-02 13:30:00,80.09,80.11,80.02,80.03,11865.0,70.0176,70.0351,69.9564,69.9651,11865.0
2019-08-02 13:35:00,80.01,80.03,79.95,79.99,17067.0,69.9477,69.9651,69.8952,69.9302,17067.0
2019-08-02 13:40:00,79.99,80.04,79.96,79.98,7121.0,69.9302,69.9739,69.9039,69.9214,7121.0
2019-08-02 13:45:00,79.98,80.03,79.95,79.96,10666.0,69.9214,69.9651,69.8952,69.9039,10666.0
2019-08-02 13:50:00,79.95,80.0,79.95,79.95,13104.0,69.8952,69.9389,69.8952,69.8952,13104.0
2019-08-02 13:55:00,79.95,80.0,79.95,79.97,8913.0,69.8952,69.9389,69.8952,69.9127,8913.0
2019-08-02 14:00:00,79.95,80.0,79.91,79.97,14262.0,69.8952,69.9389,69.8602,69.9127,14262.0
2019-08-02 14:05:00,79.98,80.09,79.98,80.02,6945.0,69.9214,70.0176,69.9214,69.9564,6945.0
2019-08-02 14:10:00,80.03,80.09,80.02,80.08,11942.0,69.9651,70.0176,69.9564,70.0088,11942.0
2019-08-02 14:15:00,80.1,80.1,80.0,80.02,8113.0,70.0263,70.0263,69.9389,69.9564,8113.0
2019-08-02 14:20:00,80.01,80.14,79.97,80.11,7256.0,69.9477,70.0613,69.9127,70.0351,7256.0
2019-08-02 14:25:00,80.12,80.14,80.01,80.03,4129.0,70.0438,70.0613,69.9477,69.9651,4129.0
2019-08-02 14:30:00,80.04,80.06,79.98,79.99,7158.0,69.9739,69.9914,69.9214,69.9302,7158.0
2019-08-02 14:35:00,79.99,80.16,79.99,80.16,6044.0,69.9302,70.0788,69.9302,70.0788,6044.0
2019-08-02 14:40:00,80.17,80.17,80.07,80.14,5057.0,70.0875,70.0875,70.0001,70.0613,5057.0
2019-08-02 14:45:00,80.12,80.12,79.93,79.97,12577.0,70.0438,70.0438,69.8777,69.9127,12577.0
2019-08-02 14:50:00,79.96,79.96,79.79,79.85,10833.0,69.9039,69.9039,69.7553,69.8078,10833.0
2019-08-02 14:55:00,79.83,79.83,79.74,79.81,7581.0,69.7903,69.7903,69.7116,69.7728,7581.0
2019-08-02 15:00:00,79.84,79.96,79.82,79.89,9799.0,69.799,69.9039,69.7815,69.8427,9799.0
2019-08-02 15:05:00,79.91,79.97,79.87,79.94,5702.0,69.8602,69.9127,69.8253,69.8865,5702.0
2019-08-02 15:10:00,79.91,79.91,79.79,79.79,7145.0,69.8602,69.8602,69.7553,69.7553,7145.0
2019-08-02 15:15:00,79.78,79.82,79.74,79.79,14871.0,69.7466,69.7815,69.7116,69.7553,14871.0
2019-08-02 15:20:00,79.79,79.92,79.76,79.89,15093.0,69.7553,69.869,69.7291,69.8427,15093.0
2019-08-02 15:25:00,79.89,80.02,79.86,79.97,14296.0,69.8427,69.9564,69.8165,69.9127,14296.0
2019-08-02 15:30:00,79.98,80.11,79.96,80.06,17566.0,69.9214,70.0351,69.9039,69.9914,17566.0
2019-08-02 15:35:00,80.09,80.43,80.05,80.2,38544.0,70.0176,70.3148,69.9826,70.1138,38544.0
2019-08-02 15:40:00,80.2,80.21,80.03,80.08,22531.0,70.1138,70.1225,69.9651,70.0088,22531.0
2019-08-02 15:45:00,80.05,80.07,79.89,79.89,26605.0,69.9826,70.0001,69.8427,69.8427,26605.0
2019-08-02 15:50:00,79.87,79.89,79.62,79.62,48703.0,69.8253,69.8427,69.6067,69.6067,48703.0
2019-08-02 15:55:00,79.63,79.81,79.63,79.74,97664.0,69.6154,69.7728,69.6154,69.7116,97664.0
2019-08-05 09:30:00,78.77,79.0,78.48,78.89,65627.0,68.8636,69.0647,68.6101,68.9685,65627.0
2019-08-05 09:35:00,78.84,78.88,78.61,78.73,10828.0,68.9248,68.9598,68.7237,68.8286,10828.0
2019-08-05 09:40:00,78.78,78.93,78.65,78.81,21645.0,68.8723,69.0035,68.7587,68.8986,21645.0
2019-08-05 09:45:00,78.82,78.94,78.72,78.9,10765.0,68.9073,69.0122,68.8199,68.9772,10765.0
2019-08-05 09:50:00,78.87,78.95,78.8,78.94,21365.0,68.951,69.021,68.8898,69.0122,21365.0
2019-08-05 09:55:00,78.96,79.11,78.92,79.05,9152.0,69.0297,69.1608,68.9947,69.1084,9152.0
2019-08-05 10:00:00,78.99,78.99,78.83,78.84,8286.0,69.0559,69.0559,68.9161,68.9248,8286.0
2019-08-05 10:05:00,78.82,79.08,78.82,79.04,10203.0,68.9073,69.1346,68.9073,69.0996,10203.0
2019-08-05 10:10:00,79.02,79.09,78.89,78.89,21232.0,69.0822,69.1434,68.9685,68.9685,21232.0
2019-08-05 10:15:00,78.87,79.01,78.79,78.8,21496.0,68.951,69.0734,68.8811,68.8898,21496.0
2019-08-05 10:20:00,78.81,78.84,78.59,78.61,36297.0,68.8986,68.9248,68.7062,68.7237,36297.0
2019-08-05 10:25:00,78.62,78.64,78.55,78.64,7223.0,68.7325,68.7499,68.6713,68.7499,7223.0
2019-08-05 10:30:00,78.63,78.77,78.58,78.67,12250.0,68.7412,68.8636,68.6975,68.7762,12250.0
2019-08-05 10:35:00,78.64,78.72,78.57,78.69,13787.0,68.7499,68.8199,68.6888,68.7937,13787.0
2019-08-05 10:40:00,78.7,78.71,78.49,78.53,18207.0,68.8024,68.8111,68.6188,68.6538,18207.0
2019-08-05 10:45:00,78.51,78.69,78.51,78.66,18947.0,68.6363,68.7937,68.6363,68.7674,18947.0
2019-08-05 10:50:00,78.66,78.82,78.62,78.82,12862.0,68.7674,68.9073,68.7325,68.9073,12862.0
2019-08-05 10:55:00,78.82,79.04,78.8,78.96,37322.0,68.9073,69.0996,68.8898,69.0297,37322.0
2019-08-05 11:00:00,78.96,79.13,78.93,79.07,16257.0,69.0297,69.1783,69.0035,69.1259,16257.0
2019-08-05 11:05:00,79.07,79.09,78.98,79.02,15209.0,69.1259,69.1434,69.0472,69.0822,15209.0
2019-08-05 11:10:00,79.04,79.18,79.01,79.14,9877.0,69.0996,69.222,69.0734,69.1871,9877.0
2019-08-05 11:15:00,79.14,79.23,79.08,79.17,8724.0,69.1871,69.2657,69.1346,69.2133,8724.0
2019-08-05 11:20:00,79.17,79.27,79.16,79.21,12771.0,69.2133,69.3007,69.2046,69.2483,12771.0
2019-08-05 11:25:00,79.23,79.26,79.05,79.07,16143.0,69.2657,69.292,69.1084,69.1259,16143.0
2019-08-05 11:30:00,79.06,79.07,78.92,78.92,32353.0,69.1171,69.1259,68.9947,68.9947,32353.0
2019-08-05 11:35:00,78.93,78.94,78.76,78.78,18968.0,69.0035,69.0122,68.8549,68.8723,18968.0
2019-08-05 11:40:00,78.76,78.8,78.69,78.74,19318.0,68.8549,68.8898,68.7937,68.8374,19318.0
2019-08-05 11:45:00,78.78,78.85,78.77,78.81,12215.0,68.8723,68.9335,68.8636,68.8986,12215.0
2019-08-05 11:50:00,78.81,79.04,78.79,78.83,59325.0,68.8986,69.0996,68.8811,68.9161,59325.0
2019-08-05 11:55:00,78.84,78.87,78.77,78.77,18225.0,68.9248,68.951,68.8636,68.8636,18225.0
2019-08-05 12:00:00,78.77,78.8,78.71,78.75,15892.0,68.8636,68.8898,68.8111,68.8461,15892.0
2019-08-05 12:05:00,78.74,78.82,78.7,78.72,15266.0,68.8374,68.9073,68.8024,68.8199,15266.0
2019-08-05 12:10:00,78.7,78.72,78.57,78.67,13415.0,68.8024,68.8199,68.6888,68.7762,13415.0
2019-08-05 12:15:00,78.67,78.76,78.65,78.75,15298.0,68.7762,68.8549,68.7587,68.8461,15298.0
2019-08-05 12:20:00,78.75,78.91,78.71,78.91,39245.0,68.8461,68.986,68.8111,68.986,39245.0
2019-08-05 12:25:00,78.91,78.97,78.67,78.72,27758.0,68.986,69.0384,68.7762,68.8199,27758.0
2019-08-05 12:30:00,78.75,78.82,78.71,78.72,8801.0,68.8461,68.9073,68.8111,68.8199,8801.0
2019-08-05 12:35:00,78.69,78.7,78.56,78.61,10669.0,68.7937,68.8024,68.68,68.7237,10669.0
2019-08-05 12:40:00,78.61,78.7,78.49,78.49,23838.0,68.7237,68.8024,68.6188,68.6188,23838.0
2019-08-05 12:45:00,78.49,78.51,78.41,78.42,52705.0,68.6188,68.6363,68.5489,68.5576,52705.0
2019-08-05 12:50:00,78.42,78.57,78.41,78.49,15585.0,68.5576,68.6888,68.5489,68.6188,15585.0
2019-08-05 12:55:00,78.49,78.49,78.29,78.37,17713.0,68.6188,68.6188,68.444,68.5139,17713.0
2019-08-05 13:00:00,78.36,78.44,78.34,78.42,11041.0,68.5052,68.5751,68.4877,68.5576,11041.0
2019-08-05 13:05:00,78.42,78.54,78.39,78.51,9760.0,68.5576,68.6625,68.5314,68.6363,9760.0
2019-08-05 13:10:00,78.54,78.62,78.47,78.47,9447.0,68.6625,68.7325,68.6013,68.6013,9447.0
2019-08-05 13:15:00,78.51,78.67,78.51,78.67,8695.0,68.6363,68.7762,68.6363,68.7762,8695.0
2019-08-05 13:20:00,78.65,78.68,78.61,78.66,10600.0,68.7587,68.7849,68.7237,68.7674,10600.0
2019-08-05 13:25:00,78.67,78.68,78.54,78.55,12829.0,68.7762,68.7849,68.6625,68.6713,12829.0
2019-08-05 13:30:00,78.53,78.63,78.46,78.62,13523.0,68.6538,68.7412,68.5926,68.7325,13523.0
2019-08-05 13:35:00,78.63,78.8,78.63,78.8,7982.0,68.7412,68.8898,68.7412,68.8898,7982.0
2019-08-05 13:40:00,78.79,78.79,78.51,78.55,14161.0,68.8811,68.8811,68.6363,68.6713,14161.0
2019-08-05 13:45:00,78.55,78.59,78.53,78.59,12295.0,68.6713,68.7062,68.6538,68.7062,12295.0
2019-08-05 13:50:00,78.58,78.58,78.47,78.47,12638.0,68.6975,68.6975,68.6013,68.6013,12638.0
2019-08-05 13:55:00,78.47,78.5,78.35,78.35,11829.0,68.6013,68.6276,68.4964,68.4964,11829.0
2019-08-05 14:00:00,78.33,78.36,78.21,78.23,12995.0,68.4789,68.5052,68.374,68.3915,12995.0
2019-08-05 14:05:00,78.21,78.31,78.14,78.14,13978.0,68.374,68.4614,68.3128,68.3128,13978.0
2019-08-05 14:10:00,78.14,78.18,78.07,78.14,12990.0,68.3128,68.3478,68.2516,68.3128,12990.0
2019-08-05 14:15:00,78.13,78.13,77.96,77.97,17197.0,68.3041,68.3041,68.1555,68.1642,17197.0
2019-08-05 14:20:00,77.98,78.15,77.97,78.07,31336.0,68.173,68.3216,68.1642,68.2516,31336.0
2019-08-05 14:25:00,78.06,78.08,77.8,77.83,29501.0,68.2429,68.2604,68.0156,68.0418,29501.0
2019-08-05 14:30:00,77.81,77.98,77.76,77.98,35564.0,68.0243,68.173,67.9806,68.173,35564.0
2019-08-05 14:35:00,77.97,78.04,77.85,77.86,24352.0,68.1642,68.2254,68.0593,68.068,24352.0
2019-08-05 14:40:00,77.85,77.93,77.7,77.7,24256.0,68.0593,68.1292,67.9282,67.9282,24256.0
2019-08-05 14:45:00,77.7,77.87,77.64,77.8,21498.0,67.9282,68.0768,67.8757,68.0156,21498.0
2019-08-05 14:50:00,77.79,77.87,77.66,77.67,16912.0,68.0068,68.0768,67.8932,67.9019,16912.0
2019-08-05 14:55:00,77.7,77.73,77.59,77.59,21115.0,67.9282,67.9544,67.832,67.832,21115.0
2019-08-05 15:00:00,77.58,77.65,77.22,77.22,24543.0,67.8233,67.8845,67.5085,67.5085,24543.0
2019-08-05 15:05:00,77.19,77.21,77.03,77.06,30999.0,67.4823,67.4998,67.3424,67.3687,30999.0
2019-08-05 15:10:00,77.08,77.46,77.07,77.46,17943.0,67.3861,67.7183,67.3774,67.7183,17943.0
2019-08-05 15:15:00,77.45,77.58,77.23,77.58,34026.0,67.7096,67.8233,67.5173,67.8233,34026.0
2019-08-05 15:20:00,77.55,77.71,77.54,77.57,16701.0,67.797,67.9369,67.7883,67.8145,16701.0
2019-08-05 15:25:00,77.59,77.77,77.51,77.55,23716.0,67.832,67.9894,67.7621,67.797,23716.0
2019-08-05 15:30:00,77.5,77.61,77.29,77.56,21890.0,67.7533,67.8495,67.5697,67.8058,21890.0
2019-08-05 15:35:00,77.55,77.77,77.5,77.65,29194.0,67.797,67.9894,67.7533,67.8845,29194.0
2019-08-05 15:40:00,77.66,77.79,77.55,77.79,33712.0,67.8932,68.0068,67.797,68.0068,33712.0
2019-08-05 15:45:00,77.79,77.82,77.43,77.51,35284.0,68.0068,68.0331,67.6921,67.7621,35284.0
2019-08-05 15:50:00,77.52,77.55,77.31,77.47,57859.0,67.7708,67.797,67.5872,67.7271,57859.0
2019-08-05 15:55:00,77.47,77.49,77.33,77.36,147260.0,67.7271,67.7446,67.6047,67.6309,147260.0
2019-08-06 09:30:00,77.5,77.55,77.16,77.45,93989.0,67.7533,67.797,67.4561,67.7096,93989.0
2019-08-06 09:35:00,77.5,77.84,77.36,77.8,24055.0,67.7533,68.0506,67.6309,68.0156,24055.0
2019-08-06 09:40:00,77.81,78.14,77.78,78.08,16086.0,68.0243,68.3128,67.9981,68.2604,16086.0
2019-08-06 09:45:00,78.08,78.13,77.89,77.93,29309.0,68.2604,68.3041,68.0943,68.1292,29309.0
2019-08-06 09:50:00,77.89,78.26,77.86,78.08,31008.0,68.0943,68.4177,68.068,68.2604,31008.0
2019-08-06 09:55:00,78.08,78.19,78.0,78.12,20739.0,68.2604,68.3565,68.1904,68.2953,20739.0
2019-08-06 10:00:00,78.17,78.45,78.15,78.33,61430.0,68.3391,68.5838,68.3216,68.4789,61430.0
2019-08-06 10:05:00,78.33,78.44,78.18,78.19,33454.0,68.4789,68.5751,68.3478,68.3565,33454.0
2019-08-06 10:10:00,78.2,78.22,77.91,77.96,25691.0,68.3653,68.3828,68.1118,68.1555,25691.0
2019-08-06 10:15:00,77.93,77.93,77.8,77.81,16071.0,68.1292,68.1292,68.0156,68.0243,16071.0
2019-08-06 10:20:00,77.88,78.12,77.85,78.07,10457.0,68.0855,68.2953,68.0593,68.2516,10457.0
2019-08-06 10:25:00,78.1,78.17,78.07,78.08,6778.0,68.2779,68.3391,68.2516,68.2604,6778.0
2019-08-06 10:30:00,78.12,78.48,78.1,78.45,13367.0,68.2953,68.6101,68.2779,68.5838,13367.0
2019-08-06 10:35:00,78.48,78.62,78.3,78.62,14087.0,68.6101,68.7325,68.4527,68.7325,14087.0
2019-08-06 10:40:00,78.63,78.68,78.46,78.46,13562.0,68.7412,68.7849,68.5926,68.5926,13562.0
2019-08-06 10:45:00,78.42,78.46,78.28,78.31,11757.0,68.5576,68.5926,68.4352,68.4614,11757.0
2019-08-06 10:50:00,78.31,78.31,78.23,78.25,9344.0,68.4614,68.4614,68.3915,68.409,9344.0
2019-08-06 10:55:00,78.24,78.32,78.22,78.32,7566.0,68.4003,68.4702,68.3828,68.4702,7566.0
2019-08-06 11:00:00,78.32,78.34,78.16,78.16,13457.0,68.4702,68.4877,68.3303,68.3303,13457.0
2019-08-06 11:05:00,78.15,78.37,78.15,78.31,10024.0,68.3216,68.5139,68.3216,68.4614,10024.0
2019-08-06 11:10:00,78.31,78.31,78.17,78.17,13250.0,68.4614,68.4614,68.3391,68.3391,13250.0
2019-08-06 11:15:00,78.18,78.18,78.07,78.12,9749.0,68.3478,68.3478,68.2516,68.2953,9749.0
2019-08-06 11:20:00,78.11,78.31,78.08,78.31,9804.0,68.2866,68.4614,68.2604,68.4614,9804.0
2019-08-06 11:25:00,78.3,78.4,78.29,78.3,8150.0,68.4527,68.5401,68.444,68.4527,8150.0
2019-08-06 11:30:00,78.32,78.38,78.11,78.14,8566.0,68.4702,68.5226,68.2866,68.3128,8566.0
2019-08-06 11:35:00,78.16,78.2,78.06,78.2,6713.0,68.3303,68.3653,68.2429,68.3653,6713.0
2019-08-06 11:40:00,78.23,78.3,78.17,78.3,7131.0,68.3915,68.4527,68.3391,68.4527,7131.0
2019-08-06 11:45:00,78.3,78.48,78.29,78.48,8098.0,68.4527,68.6101,68.444,68.6101,8098.0
2019-08-06 11:50:00,78.48,78.57,78.33,78.37,10999.0,68.6101,68.6888,68.4789,68.5139,10999.0
2019-08-06 11:55:00,78.35,78.49,78.29,78.47,12026.0,68.4964,68.6188,68.444,68.6013,12026.0
2019-08-06 12:00:00,78.51,78.63,78.49,78.54,11007.0,68.6363,68.7412,68.6188,68.6625,11007.0
2019-08-06 12:05:00,78.54,78.59,78.43,78.54,14081.0,68.6625,68.7062,68.5664,68.6625,14081.0
2019-08-06 12:10:00,78.53,78.63,78.46,78.6,6765.0,68.6538,68.7412,68.5926,68.715,6765.0
2019-08-06 12:15:00,78.58,78.58,78.49,78.51,6719.0,68.6975,68.6975,68.6188,68.6363,6719.0
2019-08-06 12:20:00,78.51,78.57,78.42,78.47,11636.0,68.6363,68.6888,68.5576,68.6013,11636.0
2019-08-06 12:25:00,78.51,78.52,78.42,78.45,19564.0,68.6363,68.645,68.5576,68.5838,19564.0
2019-08-06 12:30:00,78.44,78.6,78.4,78.57,10395.0,68.5751,68.715,68.5401,68.6888,10395.0
2019-08-06 12:35:00,78.55,78.6,78.51,78.57,10558.0,68.6713,68.715,68.6363,68.6888,10558.0
2019-08-06 12:40:00,78.57,78.7,78.54,78.67,8652.0,68.6888,68.8024,68.6625,68.7762,8652.0
2019-08-06 12:45:00,78.67,78.68,78.51,78.51,9516.0,68.7762,68.7849,68.6363,68.6363,9516.0
2019-08-06 12:50:00,78.49,78.56,78.46,78.51,8165.0,68.6188,68.68,68.5926,68.6363,8165.0
2019-08-06 12:55:00,78.54,78.66,78.53,78.54,16074.0,68.6625,68.7674,68.6538,68.6625,16074.0
2019-08-06 13:00:00,78.57,78.69,78.57,78.64,10136.0,68.6888,68.7937,68.6888,68.7499,10136.0
2019-08-06 13:05:00,78.65,78.78,78.64,78.72,7880.0,68.7587,68.8723,68.7499,68.8199,7880.0
2019-08-06 13:10:00,78.71,78.83,78.69,78.82,7850.0,68.8111,68.9161,68.7937,68.9073,7850.0
2019-08-06 13:15:00,78.81,78.86,78.73,78.74,14388.0,68.8986,68.9423,68.8286,68.8374,14388.0
2019-08-06 13:20:00,78.75,78.86,78.75,78.86,8747.0,68.8461,68.9423,68.8461,68.9423,8747.0
2019-08-06 13:25:00,78.86,78.94,78.82,78.85,16215.0,68.9423,69.0122,68.9073,68.9335,16215.0
2019-08-06 13:30:00,78.84,78.88,78.75,78.79,6613.0,68.9248,68.9598,68.8461,68.8811,6613.0
2019-08-06 13:35:00,78.82,78.92,78.78,78.92,9454.0,68.9073,68.9947,68.8723,68.9947,9454.0
2019-08-06 13:40:00,78.9,78.93,78.87,78.88,9608.0,68.9772,69.0035,68.951,68.9598,9608.0
2019-08-06 13:45:00,78.89,78.9,78.81,78.88,9603.0,68.9685,68.9772,68.8986,68.9598,9603.0
2019-08-06 13:50:00,78.89,78.96,78.86,78.95,8375.0,68.9685,69.0297,68.9423,69.021,8375.0
2019-08-06 13:55:00,78.95,78.95,78.77,78.81,22889.0,69.021,69.021,68.8636,68.8986,22889.0
2019-08-06 14:00:00,78.79,78.85,78.76,78.83,18864.0,68.8811,68.9335,68.8549,68.9161,18864.0
2019-08-06 14:05:00,78.82,78.84,78.73,78.75,27057.0,68.9073,68.9248,68.8286,68.8461,27057.0
2019-08-06 14:10:00,78.77,78.92,78.76,78.9,23191.0,68.8636,68.9947,68.8549,68.9772,23191.0
2019-08-06 14:15:00,78.91,79.05,78.89,79.01,27264.0,68.986,69.1084,68.9685,69.0734,27264.0
2019-08-06 14:20:00,79.02,79.11,79.02,79.11,19768.0,69.0822,69.1608,69.0822,69.1608,19768.0
2019-08-06 14:25:00,79.11,79.2,79.08,79.19,14308.0,69.1608,69.2395,69.1346,69.2308,14308.0
2019-08-06 14:30:00,79.19,79.38,79.1,79.29,15379.0,69.2308,69.3969,69.1521,69.3182,15379.0
2019-08-06 14:35:00,79.27,79.29,79.22,79.25,12181.0,69.3007,69.3182,69.257,69.2832,12181.0
2019-08-06 14:40:00,79.24,79.3,79.2,79.26,15337.0,69.2745,69.3269,69.2395,69.292,15337.0
2019-08-06 14:45:00,79.25,79.26,79.13,79.14,7021.0,69.2832,69.292,69.1783,69.1871,7021.0
2019-08-06 14:50:00,79.14,79.15,79.02,79.08,16216.0,69.1871,69.1958,69.0822,69.1346,16216.0
2019-08-06 14:55:00,79.06,79.1,79.01,79.01,13746.0,69.1171,69.1521,69.0734,69.0734,13746.0
2019-08-06 15:00:00,79.02,79.11,79.01,79.09,12938.0,69.0822,69.1608,69.0734,69.1434,12938.0
2019-08-06 15:05:00,79.08,79.17,79.08,79.11,13955.0,69.1346,69.2133,69.1346,69.1608,13955.0
2019-08-06 15:10:00,79.11,79.16,79.07,79.16,20603.0,69.1608,69.2046,69.1259,69.2046,20603.0
2019-08-06 15:15:00,79.17,79.25,79.15,79.24,15905.0,69.2133,69.2832,69.1958,69.2745,15905.0
2019-08-06 15:20:00,79.24,79.33,79.24,79.33,16453.0,69.2745,69.3532,69.2745,69.3532,16453.0
2019-08-06 15:25:00,79.32,79.32,79.12,79.2,19466.0,69.3444,69.3444,69.1696,69.2395,19466.0
2019-08-06 15:30:00,79.19,79.2,79.08,79.12,20007.0,69.2308,69.2395,69.1346,69.1696,20007.0
2019-08-06 15:35:00,79.14,79.25,79.14,79.23,21517.0,69.1871,69.2832,69.1871,69.2657,21517.0
2019-08-06 15:40:00,79.23,79.48,79.22,79.47,26577.0,69.2657,69.4843,69.257,69.4756,26577.0
2019-08-06 15:45:00,79.47,79.5,79.36,79.42,38923.0,69.4756,69.5018,69.3794,69.4319,38923.0
2019-08-06 15:50:00,79.43,79.53,79.42,79.48,56971.0,69.4406,69.528,69.4319,69.4843,56971.0
2019-08-06 15:55:00,79.48,79.57,79.39,79.54,153658.0,69.4843,69.563,69.4056,69.5368,153658.0
2019-08-07 09:30:00,78.72,79.21,78.1,78.16,28481.0,68.8199,69.2483,68.2779,68.3303,28481.0
2019-08-07 09:35:00,78.27,78.47,78.08,78.41,8871.0,68.4265,68.6013,68.2604,68.5489,8871.0
2019-08-07 09:40:00,78.41,78.41,77.72,77.75,16702.0,68.5489,68.5489,67.9456,67.9719,16702.0
2019-08-07 09:45:00,77.73,77.76,77.22,77.44,15516.0,67.9544,67.9806,67.5085,67.7009,15516.0
2019-08-07 09:50:00,77.41,77.99,77.39,77.93,23385.0,67.6746,68.1817,67.6572,68.1292,23385.0
2019-08-07 09:55:00,77.92,78.56,77.92,78.28,27713.0,68.1205,68.68,68.1205,68.4352,27713.0
2019-08-07 10:00:00,78.28,78.5,78.26,78.46,23134.0,68.4352,68.6276,68.4177,68.5926,23134.0
2019-08-07 10:05:00,78.47,78.66,78.43,78.54,12739.0,68.6013,68.7674,68.5664,68.6625,12739.0
2019-08-07 10:10:00,78.55,78.85,78.48,78.5,22112.0,68.6713,68.9335,68.6101,68.6276,22112.0
2019-08-07 10:15:00,78.5,78.7,78.43,78.45,31709.0,68.6276,68.8024,68.5664,68.5838,31709.0
2019-08-07 10:20:00,78.38,78.38,78.21,78.31,7063.0,68.5226,68.5226,68.374,68.4614,7063.0
2019-08-07 10:25:00,78.3,78.42,78.09,78.25,8210.0,68.4527,68.5576,68.2691,68.409,8210.0
2019-08-07 10:30:00,78.29,78.6,78.29,78.38,10105.0,68.444,68.715,68.444,68.5226,10105.0
2019-08-07 10:35:00,78.43,78.68,78.38,78.59,28346.0,68.5664,68.7849,68.5226,68.7062,28346.0
2019-08-07 10:40:00,78.6,78.6,78.38,78.43,5768.0,68.715,68.715,68.5226,68.5664,5768.0
2019-08-07 10:45:00,78.4,78.56,78.26,78.54,6469.0,68.5401,68.68,68.4177,68.6625,6469.0
2019-08-07 10:50:00,78.54,78.79,78.52,78.77,15226.0,68.6625,68.8811,68.645,68.8636,15226.0
2019-08-07 10:55:00,78.77,78.82,78.52,78.64,8341.0,68.8636,68.9073,68.645,68.7499,8341.0
2019-08-07 11:00:00,78.65,78.66,78.45,78.49,9922.0,68.7587,68.7674,68.5838,68.6188,9922.0
2019-08-07 11:05:00,78.47,78.48,78.25,78.31,9423.0,68.6013,68.6101,68.409,68.4614,9423.0
2019-08-07 11:10:00,78.33,78.67,78.31,78.64,12775.0,68.4789,68.7762,68.4614,68.7499,12775.0
2019-08-07 11:15:00,78.65,78.65,78.43,78.48,9166.0,68.7587,68.7587,68.5664,68.6101,9166.0
2019-08-07 11:20:00,78.48,78.55,78.24,78.32,8312.0,68.6101,68.6713,68.4003,68.4702,8312.0
2019-08-07 11:25:00,78.33,78.36,78.23,78.3,4368.0,68.4789,68.5052,68.3915,68.4527,4368.0
2019-08-07 11:30:00,78.25,78.27,78.15,78.23,28816.0,68.409,68.4265,68.3216,68.3915,28816.0
2019-08-07 11:35:00,78.27,78.41,78.23,78.41,5513.0,68.4265,68.5489,68.3915,68.5489,5513.0
2019-08-07 11:40:00,78.41,78.42,78.13,78.13,6617.0,68.5489,68.5576,68.3041,68.3041,6617.0
2019-08-07 11:45:00,78.18,78.25,78.05,78.11,19430.0,68.3478,68.409,68.2341,68.2866,19430.0
2019-08-07 11:50:00,78.14,78.17,78.0,78.09,8126.0,68.3128,68.3391,68.1904,68.2691,8126.0
2019-08-07 11:55:00,78.15,78.23,78.07,78.14,3100.0,68.3216,68.3915,68.2516,68.3128,3100.0
2019-08-07 12:00:00,78.14,78.15,77.99,78.0,5635.0,68.3128,68.3216,68.1817,68.1904,5635.0
2019-08-07 12:05:00,77.98,78.02,77.87,77.91,7537.0,68.173,68.2079,68.0768,68.1118,7537.0
2019-08-07 12:10:00,77.95,78.11,77.92,78.09,2845.0,68.1467,68.2866,68.1205,68.2691,2845.0
2019-08-07 12:15:00,78.12,78.14,78.03,78.03,9791.0,68.2953,68.3128,68.2167,68.2167,9791.0
2019-08-07 12:20:00,78.04,78.04,77.91,77.96,9579.0,68.2254,68.2254,68.1118,68.1555,9579.0
2019-08-07 12:25:00,77.99,78.2,77.98,78.2,10893.0,68.1817,68.3653,68.173,68.3653,10893.0
2019-08-07 12:30:00,78.18,78.31,78.16,78.31,5899.0,68.3478,68.4614,68.3303,68.4614,5899.0
2019-08-07 12:35:00,78.28,78.34,78.25,78.28,6465.0,68.4352,68.4877,68.409,68.4352,6465.0
2019-08-07 12:40:00,78.3,78.5,78.3,78.45,4491.0,68.4527,68.6276,68.4527,68.5838,4491.0
2019-08-07 12:45:00,78.45,78.48,78.32,78.33,4550.0,68.5838,68.6101,68.4702,68.4789,4550.0
2019-08-07 12:50:00,78.33,78.5,78.32,78.5,4112.0,68.4789,68.6276,68.4702,68.6276,4112.0
2019-08-07 12:55:00,78.52,78.64,78.47,78.64,7627.0,68.645,68.7499,68.6013,68.7499,7627.0
2019-08-07 13:00:00,78.64,78.68,78.55,78.6,6231.0,68.7499,68.7849,68.6713,68.715,6231.0
2019-08-07 13:05:00,78.61,78.77,78.6,78.76,12393.0,68.7237,68.8636,68.715,68.8549,12393.0
2019-08-07 13:10:00,78.79,78.82,78.69,78.69,5583.0,68.8811,68.9073,68.7937,68.7937,5583.0
2019-08-07 13:15:00,78.71,78.82,78.71,78.8,3808.0,68.8111,68.9073,68.8111,68.8898,3808.0
2019-08-07 13:20:00,78.79,78.81,78.65,78.65,3340.0,68.8811,68.8986,68.7587,68.7587,3340.0
2019-08-07 13:25:00,78.64,78.68,78.56,78.6,8387.0,68.7499,68.7849,68.68,68.715,8387.0
2019-08-07 13:30:00,78.7,78.91,78.69,78.84,7137.0,68.8024,68.986,68.7937,68.9248,7137.0
2019-08-07 13:35:00,78.81,78.93,78.81,78.93,3571.0,68.8986,69.0035,68.8986,69.0035,3571.0
2019-08-07 13:40:00,78.96,79.05,78.94,79.02,6235.0,69.0297,69.1084,69.0122,69.0822,6235.0
2019-08-07 13:45:00,79.01,79.16,78.98,79.14,7207.0,69.0734,69.2046,69.0472,69.1871,7207.0
2019-08-07 13:50:00,79.15,79.15,78.91,78.93,15833.0,69.1958,69.1958,68.986,69.0035,15833.0
2019-08-07 13:55:00,78.94,78.98,78.77,78.77,14114.0,69.0122,69.0472,68.8636,68.8636,14114.0
2019-08-07 14:00:00,78.78,78.87,78.78,78.86,13506.0,68.8723,68.951,68.8723,68.9423,13506.0
2019-08-07 14:05:00,78.86,79.02,78.86,78.98,9341.0,68.9423,69.0822,68.9423,69.0472,9341.0
2019-08-07 14:10:00,79.0,79.0,78.88,78.88,11321.0,69.0647,69.0647,68.9598,68.9598,11321.0
2019-08-07 14:15:00,78.86,78.86,78.59,78.59,12308.0,68.9423,68.9423,68.7062,68.7062,12308.0
2019-08-07 14:20:00,78.6,78.7,78.56,78.59,25477.0,68.715,68.8024,68.68,68.7062,25477.0
2019-08-07 14:25:00,78.58,78.7,78.55,78.7,16360.0,68.6975,68.8024,68.6713,68.8024,16360.0
2019-08-07 14:30:00,78.69,78.73,78.65,78.67,26483.0,68.7937,68.8286,68.7587,68.7762,26483.0
2019-08-07 14:35:00,78.68,78.74,78.52,78.56,46587.0,68.7849,68.8374,68.645,68.68,46587.0
2019-08-07 14:40:00,78.55,78.94,78.53,78.9,28088.0,68.6713,69.0122,68.6538,68.9772,28088.0
2019-08-07 14:45:00,78.9,78.9,78.63,78.63,31793.0,68.9772,68.9772,68.7412,68.7412,31793.0
2019-08-07 14:50:00,78.66,78.78,78.65,78.78,14513.0,68.7674,68.8723,68.7587,68.8723,14513.0
2019-08-07 14:55:00,78.77,78.9,78.69,78.9,17649.0,68.8636,68.9772,68.7937,68.9772,17649.0
2019-08-07 15:00:00,78.9,78.91,78.65,78.75,25676.0,68.9772,68.986,68.7587,68.8461,25676.0
2019-08-07 15:05:00,78.77,78.87,78.77,78.8,12783.0,68.8636,68.951,68.8636,68.8898,12783.0
2019-08-07 15:10:00,78.8,78.85,78.75,78.76,17165.0,68.8898,68.9335,68.8461,68.8549,17165.0
2019-08-07 15:15:00,78.75,78.83,78.66,78.79,17963.0,68.8461,68.9161,68.7674,68.8811,17963.0
2019-08-07 15:20:00,78.78,78.82,78.62,78.66,37148.0,68.8723,68.9073,68.7325,68.7674,37148.0
2019-08-07 15:25:00,78.66,78.73,78.6,78.72,27189.0,68.7674,68.8286,68.715,68.8199,27189.0
2019-08-07 15:30:00,78.72,78.83,78.71,78.75,92263.0,68.8199,68.9161,68.8111,68.8461,92263.0
2019-08-07 15:35:00,78.74,78.81,78.69,78.75,41599.0,68.8374,68.8986,68.7937,68.8461,41599.0
2019-08-07 15:40:00,78.74,78.77,78.53,78.61,59710.0,68.8374,68.8636,68.6538,68.7237,59710.0
2019-08-07 15:45:00,78.6,78.6,78.41,78.43,59706.0,68.715,68.715,68.5489,68.5664,59706.0
2019-08-07 15:50:00,78.4,78.43,78.3,78.31,77037.0,68.5401,68.5664,68.4527,68.4614,77037.0
2019-08-07 15:55:00,78.32,78.53,78.31,78.42,144241.0,68.4702,68.6538,68.4614,68.5576,144241.0
2019-08-08 09:30:00,78.86,78.89,78.36,78.81,27576.0,68.9423,68.9685,68.5052,68.8986,27576.0
2019-08-08 09:35:00,78.72,78.98,78.72,78.89,10695.0,68.8199,69.0472,68.8199,68.9685,10695.0
2019-08-08 09:40:00,78.84,78.84,78.38,78.57,16856.0,68.9248,68.9248,68.5226,68.6888,16856.0
2019-08-08 09:45:00,78.59,78.63,78.3,78.37,8566.0,68.7062,68.7412,68.4527,68.5139,8566.0
2019-08-08 09:50:00,78.39,78.51,78.23,78.51,14739.0,68.5314,68.6363,68.3915,68.6363,14739.0
2019-08-08 09:55:00,78.5,78.94,78.47,78.84,33075.0,68.6276,69.0122,68.6013,68.9248,33075.0
2019-08-08 10:00:00,78.85,78.88,78.69,78.75,42864.0,68.9335,68.9598,68.7937,68.8461,42864.0
2019-08-08 10:05:00,78.73,78.76,78.57,78.75,22159.0,68.8286,68.8549,68.6888,68.8461,22159.0
2019-08-08 10:10:00,78.75,78.76,78.59,78.73,10103.0,68.8461,68.8549,68.7062,68.8286,10103.0
2019-08-08 10:15:00,78.74,78.87,78.74,78.85,67267.0,68.8374,68.951,68.8374,68.9335,67267.0
2019-08-08 10:20:00,78.84,79.04,78.83,78.93,17938.0,68.9248,69.0996,68.9161,69.0035,17938.0
2019-08-08 10:25:00,78.96,78.96,78.85,78.85,30789.0,69.0297,69.0297,68.9335,68.9335,30789.0
2019-08-08 10:30:00,78.87,78.93,78.87,78.93,11246.0,68.951,69.0035,68.951,69.0035,11246.0
2019-08-08 10:35:00,78.92,79.06,78.91,79.06,19769.0,68.9947,69.1171,68.986,69.1171,19769.0
2019-08-08 10:40:00,79.08,79.29,79.05,79.22,14500.0,69.1346,69.3182,69.1084,69.257,14500.0
2019-08-08 10:45:00,79.26,79.3,79.11,79.22,11253.0,69.292,69.3269,69.1608,69.257,11253.0
2019-08-08 10:50:00,79.24,79.37,79.24,79.36,12734.0,69.2745,69.3881,69.2745,69.3794,12734.0
2019-08-08 10:55:00,79.37,79.4,79.23,79.25,14385.0,69.3881,69.4144,69.2657,69.2832,14385.0
2019-08-08 11:00:00,79.24,79.29,79.07,79.08,16636.0,69.2745,69.3182,69.1259,69.1346,16636.0
2019-08-08 11:05:00,79.06,79.13,79.02,79.07,22406.0,69.1171,69.1783,69.0822,69.1259,22406.0
2019-08-08 11:10:00,79.06,79.31,79.05,79.26,11218.0,69.1171,69.3357,69.1084,69.292,11218.0
2019-08-08 11:15:00,79.27,79.32,79.18,79.3,7970.0,69.3007,69.3444,69.222,69.3269,7970.0
2019-08-08 11:20:00,79.3,79.34,79.25,79.27,7957.0,69.3269,69.3619,69.2832,69.3007,7957.0
2019-08-08 11:25:00,79.26,79.42,79.2,79.38,10364.0,69.292,69.4319,69.2395,69.3969,10364.0
2019-08-08 11:30:00,79.39,79.46,79.34,79.34,12920.0,69.4056,69.4668,69.3619,69.3619,12920.0
2019-08-08 11:35:00,79.32,79.39,79.31,79.37,6865.0,69.3444,69.4056,69.3357,69.3881,6865.0
2019-08-08 11:40:00,79.41,79.53,79.4,79.5,10502.0,69.4231,69.528,69.4144,69.5018,10502.0
2019-08-08 11:45:00,79.51,79.64,79.47,79.54,19756.0,69.5105,69.6242,69.4756,69.5368,19756.0
2019-08-08 11:50:00,79.54,79.67,79.54,79.65,12887.0,69.5368,69.6504,69.5368,69.6329,12887.0
2019-08-08 11:55:00,79.63,79.67,79.56,79.63,10455.0,69.6154,69.6504,69.5542,69.6154,10455.0
2019-08-08 12:00:00,79.67,79.67,79.58,79.64,17969.0,69.6504,69.6504,69.5717,69.6242,17969.0
2019-08-08 12:05:00,79.68,79.78,79.64,79.72,14394.0,69.6592,69.7466,69.6242,69.6941,14394.0
2019-08-08 12:10:00,79.72,79.77,79.67,79.7,10507.0,69.6941,69.7378,69.6504,69.6766,10507.0
2019-08-08 12:15:00,79.7,79.81,79.7,79.8,13360.0,69.6766,69.7728,69.6766,69.7641,13360.0
2019-08-08 12:20:00,79.78,79.81,79.74,79.74,7345.0,69.7466,69.7728,69.7116,69.7116,7345.0
2019-08-08 12:25:00,79.76,79.8,79.72,79.76,12325.0,69.7291,69.7641,69.6941,69.7291,12325.0
2019-08-08 12:30:00,79.76,79.84,79.76,79.83,34549.0,69.7291,69.799,69.7291,69.7903,34549.0
2019-08-08 12:35:00,79.83,79.96,79.79,79.81,27846.0,69.7903,69.9039,69.7553,69.7728,27846.0
2019-08-08 12:40:00,79.79,79.91,79.79,79.81,19839.0,69.7553,69.8602,69.7553,69.7728,19839.0
2019-08-08 12:45:00,79.83,79.9,79.82,79.87,10764.0,69.7903,69.8515,69.7815,69.8253,10764.0
2019-08-08 12:50:00,79.89,80.0,79.88,79.92,10411.0,69.8427,69.9389,69.834,69.869,10411.0
2019-08-08 12:55:00,79.93,80.02,79.88,80.0,6882.0,69.8777,69.9564,69.834,69.9389,6882.0
2019-08-08 13:00:00,80.0,80.02,79.89,79.98,20791.0,69.9389,69.9564,69.8427,69.9214,20791.0
2019-08-08 13:05:00,80.0,80.0,79.79,79.79,10865.0,69.9389,69.9389,69.7553,69.7553,10865.0
2019-08-08 13:10:00,79.8,79.86,79.75,79.75,4256.0,69.7641,69.8165,69.7203,69.7203,4256.0
2019-08-08 13:15:00,79.75,79.8,79.75,79.77,58061.0,69.7203,69.7641,69.7203,69.7378,58061.0
2019-08-08 13:20:00,79.76,79.76,79.66,79.68,8170.0,69.7291,69.7291,69.6417,69.6592,8170.0
2019-08-08 13:25:00,79.67,79.67,79.5,79.5,7342.0,69.6504,69.6504,69.5018,69.5018,7342.0
2019-08-08 13:30:00,79.53,79.58,79.51,79.56,9118.0,69.528,69.5717,69.5105,69.5542,9118.0
2019-08-08 13:35:00,79.57,79.6,79.48,79.48,7162.0,69.563,69.5892,69.4843,69.4843,7162.0
2019-08-08 13:40:00,79.5,79.65,79.5,79.58,6725.0,69.5018,69.6329,69.5018,69.5717,6725.0
2019-08-08 13:45:00,79.59,79.6,79.51,79.54,11452.0,69.5805,69.5892,69.5105,69.5368,11452.0
2019-08-08 13:50:00,79.53,79.62,79.5,79.57,6756.0,69.528,69.6067,69.5018,69.563,6756.0
2019-08-08 13:55:00,79.6,79.61,79.51,79.51,8154.0,69.5892,69.598,69.5105,69.5105,8154.0
2019-08-08 14:00:00,79.48,79.48,79.34,79.36,11333.0,69.4843,69.4843,69.3619,69.3794,11333.0
2019-08-08 14:05:00,79.36,79.5,79.35,79.39,12800.0,69.3794,69.5018,69.3707,69.4056,12800.0
2019-08-08 14:10:00,79.37,79.48,79.34,79.47,10927.0,69.3881,69.4843,69.3619,69.4756,10927.0
2019-08-08 14:15:00,79.45,79.49,79.37,79.39,10719.0,69.4581,69.493,69.3881,69.4056,10719.0
2019-08-08 14:20:00,79.42,79.46,79.38,79.45,9278.0,69.4319,69.4668,69.3969,69.4581,9278.0
2019-08-08 14:25:00,79.46,79.49,79.42,79.47,7792.0,69.4668,69.493,69.4319,69.4756,7792.0
2019-08-08 14:30:00,79.48,79.69,79.48,79.59,16827.0,69.4843,69.6679,69.4843,69.5805,16827.0
2019-08-08 14:35:00,79.6,79.69,79.54,79.64,13963.0,69.5892,69.6679,69.5368,69.6242,13963.0
2019-08-08 14:40:00,79.65,79.84,79.63,79.78,23692.0,69.6329,69.799,69.6154,69.7466,23692.0
2019-08-08 14:45:00,79.79,79.79,79.54,79.58,14812.0,69.7553,69.7553,69.5368,69.5717,14812.0
2019-08-08 14:50:00,79.59,79.86,79.59,79.82,16834.0,69.5805,69.8165,69.5805,69.7815,16834.0
2019-08-08 14:55:00,79.8,79.92,79.8,79.86,13982.0,69.7641,69.869,69.7641,69.8165,13982.0
2019-08-08 15:00:00,79.85,79.96,79.85,79.89,19714.0,69.8078,69.9039,69.8078,69.8427,19714.0
2019-08-08 15:05:00,79.87,79.94,79.8,79.83,24434.0,69.8253,69.8865,69.7641,69.7903,24434.0
2019-08-08 15:10:00,79.86,79.87,79.71,79.76,20530.0,69.8165,69.8253,69.6854,69.7291,20530.0
2019-08-08 15:15:00,79.74,79.82,79.72,79.73,17584.0,69.7116,69.7815,69.6941,69.7029,17584.0
2019-08-08 15:20:00,79.73,79.76,79.69,79.76,22648.0,69.7029,69.7291,69.6679,69.7291,22648.0
2019-08-08 15:25:00,79.76,79.82,79.69,79.78,23775.0,69.7291,69.7815,69.6679,69.7466,23775.0
2019-08-08 15:30:00,79.79,79.82,79.72,79.79,32360.0,69.7553,69.7815,69.6941,69.7553,32360.0
2019-08-08 15:35:00,79.8,79.82,79.69,79.73,34906.0,69.7641,69.7815,69.6679,69.7029,34906.0
2019-08-08 15:40:00,79.73,79.87,79.72,79.86,58263.0,69.7029,69.8253,69.6941,69.8165,58263.0
2019-08-08 15:45:00,79.87,80.05,79.8,79.83,48266.0,69.8253,69.9826,69.7641,69.7903,48266.0
2019-08-08 15:50:00,79.82,79.84,79.72,79.74,87333.0,69.7815,69.799,69.6941,69.7116,87333.0
2019-08-08 15:55:00,79.74,79.85,79.65,79.83,196431.0,69.7116,69.8078,69.6329,69.7903,196431.0
2019-08-09 09:30:00,79.84,80.37,79.62,80.37,33466.0,69.799,70.2624,69.6067,70.2624,33466.0
2019-08-09 09:35:00,80.3,80.62,80.19,80.42,12403.0,70.2012,70.4809,70.105,70.3061,12403.0
2019-08-09 09:40:00,80.43,80.72,80.35,80.68,16344.0,70.3148,70.5684,70.2449,70.5334,16344.0
2019-08-09 09:45:00,80.64,80.86,80.45,80.79,72579.0,70.4984,70.6908,70.3323,70.6296,72579.0
2019-08-09 09:50:00,80.81,80.94,80.73,80.81,16688.0,70.647,70.7607,70.5771,70.647,16688.0
2019-08-09 09:55:00,80.84,81.0,80.75,80.94,18364.0,70.6733,70.8131,70.5946,70.7607,18364.0
2019-08-09 10:00:00,80.94,80.97,80.79,80.9,14965.0,70.7607,70.7869,70.6296,70.7257,14965.0
2019-08-09 10:05:00,80.95,81.11,80.83,80.88,29888.0,70.7694,70.9093,70.6645,70.7082,29888.0
2019-08-09 10:10:00,80.85,80.97,80.79,80.97,53307.0,70.682,70.7869,70.6296,70.7869,53307.0
2019-08-09 10:15:00,80.97,80.97,80.68,80.72,21544.0,70.7869,70.7869,70.5334,70.5684,21544.0
2019-08-09 10:20:00,80.77,80.87,80.57,80.78,14287.0,70.6121,70.6995,70.4372,70.6208,14287.0
2019-08-09 10:25:00,80.81,80.97,80.71,80.8,38435.0,70.647,70.7869,70.5596,70.6383,38435.0
2019-08-09 10:30:00,80.8,81.02,80.78,80.91,42064.0,70.6383,70.8306,70.6208,70.7345,42064.0
2019-08-09 10:35:00,80.91,81.0,80.81,80.95,30975.0,70.7345,70.8131,70.647,70.7694,30975.0
2019-08-09 10:40:00,80.94,80.94,80.65,80.74,44094.0,70.7607,70.7607,70.5072,70.5858,44094.0
2019-08-09 10:45:00,80.74,80.92,80.68,80.91,34937.0,70.5858,70.7432,70.5334,70.7345,34937.0
2019-08-09 10:50:00,80.95,81.0,80.84,80.89,21927.0,70.7694,70.8131,70.6733,70.717,21927.0
2019-08-09 10:55:00,80.89,81.07,80.87,80.97,25243.0,70.717,70.8743,70.6995,70.7869,25243.0
2019-08-09 11:00:00,80.98,81.03,80.91,80.98,23292.0,70.7957,70.8394,70.7345,70.7957,23292.0
2019-08-09 11:05:00,80.96,80.96,80.73,80.78,19023.0,70.7782,70.7782,70.5771,70.6208,19023.0
2019-08-09 11:10:00,80.77,80.84,80.69,80.8,15544.0,70.6121,70.6733,70.5421,70.6383,15544.0
2019-08-09 11:15:00,80.79,80.88,80.73,80.76,19117.0,70.6296,70.7082,70.5771,70.6033,19117.0
2019-08-09 11:20:00,80.75,80.78,80.64,80.64,23220.0,70.5946,70.6208,70.4984,70.4984,23220.0
2019-08-09 11:25:00,80.68,80.68,80.51,80.51,28189.0,70.5334,70.5334,70.3848,70.3848,28189.0
2019-08-09 11:30:00,80.49,80.68,80.49,80.61,17757.0,70.3673,70.5334,70.3673,70.4722,17757.0
2019-08-09 11:35:00,80.62,80.7,80.54,80.57,27147.0,70.4809,70.5509,70.411,70.4372,27147.0
2019-08-09 11:40:00,80.58,80.66,80.56,80.62,22909.0,70.446,70.5159,70.4285,70.4809,22909.0
2019-08-09 11:45:00,80.61,80.72,80.59,80.72,34869.0,70.4722,70.5684,70.4547,70.5684,34869.0
2019-08-09 11:50:00,80.71,80.75,80.54,80.55,23511.0,70.5596,70.5946,70.411,70.4197,23511.0
2019-08-09 11:55:00,80.54,80.54,80.29,80.3,10805.0,70.411,70.411,70.1924,70.2012,10805.0
2019-08-09 12:00:00,80.3,80.41,80.26,80.35,12797.0,70.2012,70.2973,70.1662,70.2449,12797.0
2019-08-09 12:05:00,80.37,80.38,80.25,80.25,15749.0,70.2624,70.2711,70.1575,70.1575,15749.0
2019-08-09 12:10:00,80.25,80.26,80.22,80.23,15654.0,70.1575,70.1662,70.1312,70.14,15654.0
2019-08-09 12:15:00,80.23,80.23,79.91,79.93,18980.0,70.14,70.14,69.8602,69.8777,18980.0
2019-08-09 12:20:00,79.94,80.01,79.82,79.98,10132.0,69.8865,69.9477,69.7815,69.9214,10132.0
2019-08-09 12:25:00,79.92,79.92,79.78,79.84,10864.0,69.869,69.869,69.7466,69.799,10864.0
2019-08-09 12:30:00,79.85,79.99,79.84,79.95,11381.0,69.8078,69.9302,69.799,69.8952,11381.0
2019-08-09 12:35:00,79.91,79.96,79.83,79.95,7922.0,69.8602,69.9039,69.7903,69.8952,7922.0
2019-08-09 12:40:00,79.93,80.13,79.89,80.05,7014.0,69.8777,70.0526,69.8427,69.9826,7014.0
2019-08-09 12:45:00,80.03,80.05,79.95,80.02,11169.0,69.9651,69.9826,69.8952,69.9564,11169.0
2019-08-09 12:50:00,80.03,80.31,79.92,80.31,23010.0,69.9651,70.2099,69.869,70.2099,23010.0
2019-08-09 12:55:00,80.3,80.38,80.05,80.05,21100.0,70.2012,70.2711,69.9826,69.9826,21100.0
2019-08-09 13:00:00,80.06,80.16,80.04,80.11,8193.0,69.9914,70.0788,69.9739,70.0351,8193.0
2019-08-09 13:05:00,80.07,80.16,80.06,80.16,4841.0,70.0001,70.0788,69.9914,70.0788,4841.0
2019-08-09 13:10:00,80.16,80.21,80.09,80.09,11095.0,70.0788,70.1225,70.0176,70.0176,11095.0
2019-08-09 13:15:00,80.08,80.33,80.02,80.32,6153.0,70.0088,70.2274,69.9564,70.2187,6153.0
2019-08-09 13:20:00,80.3,80.42,80.27,80.28,6518.0,70.2012,70.3061,70.175,70.1837,6518.0
2019-08-09 13:25:00,80.25,80.42,80.25,80.41,8591.0,70.1575,70.3061,70.1575,70.2973,8591.0
2019-08-09 13:30:00,80.43,80.57,80.43,80.52,5470.0,70.3148,70.4372,70.3148,70.3935,5470.0
2019-08-09 13:35:00,80.53,80.56,80.47,80.5,7047.0,70.4023,70.4285,70.3498,70.376,7047.0
2019-08-09 13:40:00,80.49,80.54,80.42,80.49,5914.0,70.3673,70.411,70.3061,70.3673,5914.0
2019-08-09 13:45:00,80.49,80.51,80.43,80.51,6344.0,70.3673,70.3848,70.3148,70.3848,6344.0
2019-08-09 13:50:00,80.49,80.52,80.44,80.49,4783.0,70.3673,70.3935,70.3236,70.3673,4783.0
2019-08-09 13:55:00,80.47,80.48,80.41,80.42,6411.0,70.3498,70.3585,70.2973,70.3061,6411.0
2019-08-09 14:00:00,80.4,80.48,80.34,80.48,9048.0,70.2886,70.3585,70.2361,70.3585,9048.0
2019-08-09 14:05:00,80.48,80.57,80.48,80.53,8675.0,70.3585,70.4372,70.3585,70.4023,8675.0
2019-08-09 14:10:00,80.55,80.62,80.52,80.55,8506.0,70.4197,70.4809,70.3935,70.4197,8506.0
2019-08-09 14:15:00,80.57,80.58,80.51,80.58,6549.0,70.4372,70.446,70.3848,70.446,6549.0
2019-08-09 14:20:00,80.56,80.65,80.52,80.64,8495.0,70.4285,70.5072,70.3935,70.4984,8495.0
2019-08-09 14:25:00,80.65,80.7,80.61,80.63,11598.0,70.5072,70.5509,70.4722,70.4897,11598.0
2019-08-09 14:30:00,80.62,80.75,80.61,80.63,9847.0,70.4809,70.5946,70.4722,70.4897,9847.0
2019-08-09 14:35:00,80.65,80.65,80.51,80.55,9338.0,70.5072,70.5072,70.3848,70.4197,9338.0
2019-08-09 14:40:00,80.56,80.64,80.56,80.61,8927.0,70.4285,70.4984,70.4285,70.4722,8927.0
2019-08-09 14:45:00,80.65,80.76,80.62,80.73,23543.0,70.5072,70.6033,70.4809,70.5771,23543.0
2019-08-09 14:50:00,80.72,80.73,80.64,80.67,10284.0,70.5684,70.5771,70.4984,70.5246,10284.0
2019-08-09 14:55:00,80.68,80.81,80.68,80.73,11787.0,70.5334,70.647,70.5334,70.5771,11787.0
2019-08-09 15:00:00,80.7,80.87,80.66,80.86,9582.0,70.5509,70.6995,70.5159,70.6908,9582.0
2019-08-09 15:05:00,80.87,81.01,80.87,80.98,12162.0,70.6995,70.8219,70.6995,70.7957,12162.0
2019-08-09 15:10:00,80.97,80.98,80.86,80.88,14149.0,70.7869,70.7957,70.6908,70.7082,14149.0
2019-08-09 15:15:00,80.89,80.91,80.75,80.77,12133.0,70.717,70.7345,70.5946,70.6121,12133.0
2019-08-09 15:20:00,80.78,80.8,80.69,80.77,14333.0,70.6208,70.6383,70.5421,70.6121,14333.0
2019-08-09 15:25:00,80.78,80.83,80.75,80.81,9603.0,70.6208,70.6645,70.5946,70.647,9603.0
2019-08-09 15:30:00,80.8,80.91,80.78,80.87,32118.0,70.6383,70.7345,70.6208,70.6995,32118.0
2019-08-09 15:35:00,80.86,81.0,80.85,80.98,70873.0,70.6908,70.8131,70.682,70.7957,70873.0
2019-08-09 15:40:00,80.98,80.98,80.85,80.92,49428.0,70.7957,70.7957,70.682,70.7432,49428.0
2019-08-09 15:45:00,80.92,80.98,80.9,80.91,82898.0,70.7432,70.7957,70.7257,70.7345,82898.0
2019-08-09 15:50:00,80.91,80.93,80.78,80.9,79189.0,70.7345,70.7519,70.6208,70.7257,79189.0
2019-08-09 15:55:00,80.89,80.9,80.6,80.61,190182.0,70.717,70.7257,70.4635,70.4722,190182.0
2019-08-12 09:30:00,80.3,80.58,80.01,80.05,23616.0,70.2012,70.446,69.9477,69.9826,23616.0
2019-08-12 09:35:00,80.09,80.12,79.71,79.71,12282.0,70.0176,70.0438,69.6854,69.6854,12282.0
2019-08-12 09:40:00,79.7,79.73,79.41,79.48,11379.0,69.6766,69.7029,69.4231,69.4843,11379.0
2019-08-12 09:45:00,79.49,79.77,79.45,79.61,12780.0,69.493,69.7378,69.4581,69.598,12780.0
2019-08-12 09:50:00,79.63,79.73,79.55,79.66,12640.0,69.6154,69.7029,69.5455,69.6417,12640.0
2019-08-12 09:55:00,79.67,79.71,79.54,79.64,17079.0,69.6504,69.6854,69.5368,69.6242,17079.0
2019-08-12 10:00:00,79.64,79.98,79.64,79.95,18775.0,69.6242,69.9214,69.6242,69.8952,18775.0
2019-08-12 10:05:00,79.93,80.03,79.83,79.98,12247.0,69.8777,69.9651,69.7903,69.9214,12247.0
2019-08-12 10:10:00,79.95,80.11,79.94,80.11,8297.0,69.8952,70.0351,69.8865,70.0351,8297.0
2019-08-12 10:15:00,80.12,80.38,80.12,80.29,17408.0,70.0438,70.2711,70.0438,70.1924,17408.0
2019-08-12 10:20:00,80.29,80.45,80.29,80.41,13412.0,70.1924,70.3323,70.1924,70.2973,13412.0
2019-08-12 10:25:00,80.46,80.55,80.45,80.45,14116.0,70.3411,70.4197,70.3323,70.3323,14116.0
2019-08-12 10:30:00,80.47,80.75,80.47,80.75,17209.0,70.3498,70.5946,70.3498,70.5946,17209.0
2019-08-12 10:35:00,80.76,80.81,80.66,80.76,15845.0,70.6033,70.647,70.5159,70.6033,15845.0
2019-08-12 10:40:00,80.74,80.77,80.4,80.48,10166.0,70.5858,70.6121,70.2886,70.3585,10166.0
2019-08-12 10:45:00,80.48,80.48,80.22,80.26,9050.0,70.3585,70.3585,70.1312,70.1662,9050.0
2019-08-12 10:50:00,80.25,80.4,80.23,80.39,6193.0,70.1575,70.2886,70.14,70.2799,6193.0
2019-08-12 10:55:00,80.39,80.46,80.35,80.39,5365.0,70.2799,70.3411,70.2449,70.2799,5365.0
2019-08-12 11:00:00,80.37,80.37,80.13,80.16,6500.0,70.2624,70.2624,70.0526,70.0788,6500.0
2019-08-12 11:05:00,80.13,80.19,80.05,80.06,9128.0,70.0526,70.105,69.9826,69.9914,9128.0
2019-08-12 11:10:00,80.04,80.04,79.88,79.89,10868.0,69.9739,69.9739,69.834,69.8427,10868.0
2019-08-12 11:15:00,79.94,79.97,79.88,79.92,4670.0,69.8865,69.9127,69.834,69.869,4670.0
2019-08-12 11:20:00,79.92,79.93,79.85,79.92,5550.0,69.869,69.8777,69.8078,69.869,5550.0
2019-08-12 11:25:00,79.91,79.95,79.88,79.92,8148.0,69.8602,69.8952,69.834,69.869,8148.0
2019-08-12 11:30:00,79.91,79.95,79.6,79.63,18893.0,69.8602,69.8952,69.5892,69.6154,18893.0
2019-08-12 11:35:00,79.63,79.65,79.51,79.55,26579.0,69.6154,69.6329,69.5105,69.5455,26579.0
2019-08-12 11:40:00,79.56,79.57,79.48,79.52,13476.0,69.5542,69.563,69.4843,69.5193,13476.0
2019-08-12 11:45:00,79.52,79.64,79.48,79.59,21110.0,69.5193,69.6242,69.4843,69.5805,21110.0
2019-08-12 11:50:00,79.6,79.74,79.47,79.73,52938.0,69.5892,69.7116,69.4756,69.7029,52938.0
2019-08-12 11:55:00,79.75,79.78,79.58,79.6,5328.0,69.7203,69.7466,69.5717,69.5892,5328.0
2019-08-12 12:00:00,79.61,79.62,79.54,79.56,5987.0,69.598,69.6067,69.5368,69.5542,5987.0
2019-08-12 12:05:00,79.56,79.61,79.4,79.59,30890.0,69.5542,69.598,69.4144,69.5805,30890.0
2019-08-12 12:10:00,79.6,79.7,79.57,79.7,4563.0,69.5892,69.6766,69.563,69.6766,4563.0
2019-08-12 12:15:00,79.69,79.74,79.6,79.74,7809.0,69.6679,69.7116,69.5892,69.7116,7809.0
2019-08-12 12:20:00,79.76,79.76,79.67,79.69,6096.0,69.7291,69.7291,69.6504,69.6679,6096.0
2019-08-12 12:25:00,79.7,79.83,79.68,79.83,7540.0,69.6766,69.7903,69.6592,69.7903,7540.0
2019-08-12 12:30:00,79.84,79.91,79.83,79.86,7737.0,69.799,69.8602,69.7903,69.8165,7737.0
2019-08-12 12:35:00,79.86,79.86,79.73,79.75,18815.0,69.8165,69.8165,69.7029,69.7203,18815.0
2019-08-12 12:40:00,79.74,79.74,79.5,79.56,6168.0,69.7116,69.7116,69.5018,69.5542,6168.0
2019-08-12 12:45:00,79.48,79.52,79.45,79.5,7277.0,69.4843,69.5193,69.4581,69.5018,7277.0
2019-08-12 12:50:00,79.47,79.51,79.38,79.42,6550.0,69.4756,69.5105,69.3969,69.4319,6550.0
2019-08-12 12:55:00,79.42,79.61,79.41,79.5,8166.0,69.4319,69.598,69.4231,69.5018,8166.0
2019-08-12 13:00:00,79.49,79.54,79.46,79.49,5061.0,69.493,69.5368,69.4668,69.493,5061.0
2019-08-12 13:05:00,79.49,79.54,79.42,79.44,7977.0,69.493,69.5368,69.4319,69.4493,7977.0
2019-08-12 13:10:00,79.44,79.59,79.44,79.57,5205.0,69.4493,69.5805,69.4493,69.563,5205.0
2019-08-12 13:15:00,79.57,79.58,79.34,79.38,10400.0,69.563,69.5717,69.3619,69.3969,10400.0
2019-08-12 13:20:00,79.38,79.46,79.38,79.4,8557.0,69.3969,69.4668,69.3969,69.4144,8557.0
2019-08-12 13:25:00,79.42,79.43,79.33,79.38,9022.0,69.4319,69.4406,69.3532,69.3969,9022.0
2019-08-12 13:30:00,79.4,79.49,79.36,79.48,5541.0,69.4144,69.493,69.3794,69.4843,5541.0
2019-08-12 13:35:00,79.49,79.49,79.28,79.29,12177.0,69.493,69.493,69.3095,69.3182,12177.0
2019-08-12 13:40:00,79.28,79.38,79.22,79.23,13272.0,69.3095,69.3969,69.257,69.2657,13272.0
2019-08-12 13:45:00,79.24,79.24,79.07,79.09,9758.0,69.2745,69.2745,69.1259,69.1434,9758.0
2019-08-12 13:50:00,79.09,79.1,78.99,79.07,13481.0,69.1434,69.1521,69.0559,69.1259,13481.0
2019-08-12 13:55:00,79.08,79.14,79.05,79.14,11633.0,69.1346,69.1871,69.1084,69.1871,11633.0
2019-08-12 14:00:00,79.13,79.13,79.02,79.04,13205.0,69.1783,69.1783,69.0822,69.0996,13205.0
2019-08-12 14:05:00,79.05,79.16,79.04,79.14,9509.0,69.1084,69.2046,69.0996,69.1871,9509.0
2019-08-12 14:10:00,79.14,79.17,79.05,79.13,11004.0,69.1871,69.2133,69.1084,69.1783,11004.0
2019-08-12 14:15:00,79.13,79.16,78.95,78.95,13426.0,69.1783,69.2046,69.021,69.021,13426.0
2019-08-12 14:20:00,78.94,78.99,78.89,78.9,21263.0,69.0122,69.0559,68.9685,68.9772,21263.0
2019-08-12 14:25:00,78.9,78.93,78.82,78.85,11522.0,68.9772,69.0035,68.9073,68.9335,11522.0
2019-08-12 14:30:00,78.85,78.93,78.79,78.81,10698.0,68.9335,69.0035,68.8811,68.8986,10698.0
2019-08-12 14:35:00,78.82,78.89,78.8,78.8,15076.0,68.9073,68.9685,68.8898,68.8898,15076.0
2019-08-12 14:40:00,78.78,78.81,78.51,78.59,24493.0,68.8723,68.8986,68.6363,68.7062,24493.0
2019-08-12 14:45:00,78.61,78.68,78.54,78.55,18504.0,68.7237,68.7849,68.6625,68.6713,18504.0
2019-08-12 14:50:00,78.57,78.69,78.57,78.57,22926.0,68.6888,68.7937,68.6888,68.6888,22926.0
2019-08-12 14:55:00,78.58,78.69,78.53,78.68,27519.0,68.6975,68.7937,68.6538,68.7849,27519.0
2019-08-12 15:00:00,78.68,78.86,78.67,78.84,22089.0,68.7849,68.9423,68.7762,68.9248,22089.0
2019-08-12 15:05:00,78.84,78.9,78.71,78.73,36525.0,68.9248,68.9772,68.8111,68.8286,36525.0
2019-08-12 15:10:00,78.74,78.75,78.65,78.69,24278.0,68.8374,68.8461,68.7587,68.7937,24278.0
2019-08-12 15:15:00,78.71,78.76,78.68,78.7,7622.0,68.8111,68.8549,68.7849,68.8024,7622.0
2019-08-12 15:20:00,78.68,78.71,78.61,78.69,5660.0,68.7849,68.8111,68.7237,68.7937,5660.0
2019-08-12 15:25:00,78.71,78.74,78.65,78.69,20712.0,68.8111,68.8374,68.7587,68.7937,20712.0
2019-08-12 15:30:00,78.7,78.85,78.68,78.81,11347.0,68.8024,68.9335,68.7849,68.8986,11347.0
2019-08-12 15:35:00,78.83,78.9,78.72,78.88,19826.0,68.9161,68.9772,68.8199,68.9598,19826.0
2019-08-12 15:40:00,78.87,78.91,78.84,78.88,9151.0,68.951,68.986,68.9248,68.9598,9151.0
2019-08-12 15:45:00,78.9,78.96,78.74,78.87,17616.0,68.9772,69.0297,68.8374,68.951,17616.0
2019-08-12 15:50:00,78.86,78.88,78.82,78.87,49589.0,68.9423,68.9598,68.9073,68.951,49589.0
2019-08-12 15:55:00,78.86,79.1,78.84,79.01,137931.0,68.9423,69.1521,68.9248,69.0734,137931.0
2019-08-13 09:30:00,78.58,78.73,78.41,78.55,22619.0,68.6975,68.8286,68.5489,68.6713,22619.0
2019-08-13 09:35:00,78.5,79.0,78.5,78.96,9883.0,68.6276,69.0647,68.6276,69.0297,9883.0
2019-08-13 09:40:00,79.0,79.08,78.82,79.03,4487.0,69.0647,69.1346,68.9073,69.0909,4487.0
2019-08-13 09:45:00,79.09,79.81,79.03,79.61,21019.0,69.1434,69.7728,69.0909,69.598,21019.0
2019-08-13 09:50:00,79.55,79.55,79.17,79.29,11335.0,69.5455,69.5455,69.2133,69.3182,11335.0
2019-08-13 09:55:00,79.27,79.69,79.25,79.69,16755.0,69.3007,69.6679,69.2832,69.6679,16755.0
2019-08-13 10:00:00,79.6,79.6,79.24,79.47,11498.0,69.5892,69.5892,69.2745,69.4756,11498.0
2019-08-13 10:05:00,79.47,79.74,79.4,79.5,44549.0,69.4756,69.7116,69.4144,69.5018,44549.0
2019-08-13 10:10:00,79.53,79.64,79.31,79.61,21377.0,69.528,69.6242,69.3357,69.598,21377.0
2019-08-13 10:15:00,79.63,79.77,79.47,79.74,24324.0,69.6154,69.7378,69.4756,69.7116,24324.0
2019-08-13 10:20:00,79.74,79.74,79.4,79.43,25925.0,69.7116,69.7116,69.4144,69.4406,25925.0
2019-08-13 10:25:00,79.42,79.71,79.42,79.63,28313.0,69.4319,69.6854,69.4319,69.6154,28313.0
2019-08-13 10:30:00,79.66,79.81,79.5,79.62,22325.0,69.6417,69.7728,69.5018,69.6067,22325.0
2019-08-13 10:35:00,79.63,79.71,79.56,79.67,15268.0,69.6154,69.6854,69.5542,69.6504,15268.0
2019-08-13 10:40:00,79.67,79.67,79.45,79.6,20471.0,69.6504,69.6504,69.4581,69.5892,20471.0
2019-08-13 10:45:00,79.64,79.77,79.46,79.46,9417.0,69.6242,69.7378,69.4668,69.4668,9417.0
2019-08-13 10:50:00,79.48,79.5,79.31,79.41,16158.0,69.4843,69.5018,69.3357,69.4231,16158.0
2019-08-13 10:55:00,79.4,79.45,79.31,79.31,9202.0,69.4144,69.4581,69.3357,69.3357,9202.0
2019-08-13 11:00:00,79.31,79.34,79.16,79.22,24838.0,69.3357,69.3619,69.2046,69.257,24838.0
2019-08-13 11:05:00,79.24,79.32,79.18,79.31,31765.0,69.2745,69.3444,69.222,69.3357,31765.0
2019-08-13 11:10:00,79.32,79.35,79.2,79.27,42932.0,69.3444,69.3707,69.2395,69.3007,42932.0
2019-08-13 11:15:00,79.28,79.31,78.95,78.95,40926.0,69.3095,69.3357,69.021,69.021,40926.0
2019-08-13 11:20:00,78.95,79.04,78.9,78.9,35485.0,69.021,69.0996,68.9772,68.9772,35485.0
2019-08-13 11:25:00,78.88,79.1,78.83,78.99,19859.0,68.9598,69.1521,68.9161,69.0559,19859.0
2019-08-13 11:30:00,78.98,79.04,78.84,78.92,56366.0,69.0472,69.0996,68.9248,68.9947,56366.0
2019-08-13 11:35:00,78.9,79.13,78.9,79.03,46551.0,68.9772,69.1783,68.9772,69.0909,46551.0
2019-08-13 11:40:00,79.04,79.24,79.03,79.21,23830.0,69.0996,69.2745,69.0909,69.2483,23830.0
2019-08-13 11:45:00,79.21,79.3,79.14,79.2,23584.0,69.2483,69.3269,69.1871,69.2395,23584.0
2019-08-13 11:50:00,79.22,79.41,79.21,79.41,11748.0,69.257,69.4231,69.2483,69.4231,11748.0
2019-08-13 11:55:00,79.44,79.54,79.39,79.48,93435.0,69.4493,69.5368,69.4056,69.4843,93435.0
2019-08-13 12:00:00,79.48,79.52,79.4,79.45,21841.0,69.4843,69.5193,69.4144,69.4581,21841.0
2019-08-13 12:05:00,79.45,79.49,79.4,79.42,14525.0,69.4581,69.493,69.4144,69.4319,14525.0
2019-08-13 12:10:00,79.42,79.5,79.4,79.5,21643.0,69.4319,69.5018,69.4144,69.5018,21643.0
2019-08-13 12:15:00,79.49,79.68,79.49,79.57,49669.0,69.493,69.6592,69.493,69.563,49669.0
2019-08-13 12:20:00,79.57,79.7,79.56,79.64,26387.0,69.563,69.6766,69.5542,69.6242,26387.0
2019-08-13 12:25:00,79.63,79.83,79.6,79.82,47878.0,69.6154,69.7903,69.5892,69.7815,47878.0
2019-08-13 12:30:00,79.84,79.9,79.7,79.79,22086.0,69.799,69.8515,69.6766,69.7553,22086.0
2019-08-13 12:35:00,79.79,79.9,79.73,79.87,11820.0,69.7553,69.8515,69.7029,69.8253,11820.0
2019-08-13 12:40:00,79.87,79.95,79.84,79.95,10753.0,69.8253,69.8952,69.799,69.8952,10753.0
2019-08-13 12:45:00,79.94,80.01,79.92,79.97,6581.0,69.8865,69.9477,69.869,69.9127,6581.0
2019-08-13 12:50:00,79.97,80.02,79.91,79.91,7037.0,69.9127,69.9564,69.8602,69.8602,7037.0
2019-08-13 12:55:00,79.91,79.93,79.82,79.88,39488.0,69.8602,69.8777,69.7815,69.834,39488.0
2019-08-13 13:00:00,79.88,79.88,79.79,79.88,19099.0,69.834,69.834,69.7553,69.834,19099.0
2019-08-13 13:05:00,79.87,79.9,79.76,79.83,31510.0,69.8253,69.8515,69.7291,69.7903,31510.0
2019-08-13 13:10:00,79.85,79.9,79.8,79.87,10709.0,69.8078,69.8515,69.7641,69.8253,10709.0
2019-08-13 13:15:00,79.89,79.9,79.44,79.54,27650.0,69.8427,69.8515,69.4493,69.5368,27650.0
2019-08-13 13:20:00,79.54,79.55,79.46,79.47,7458.0,69.5368,69.5455,69.4668,69.4756,7458.0
2019-08-13 13:25:00,79.47,79.56,79.44,79.5,31725.0,69.4756,69.5542,69.4493,69.5018,31725.0
2019-08-13 13:30:00,79.48,79.62,79.47,79.62,10962.0,69.4843,69.6067,69.4756,69.6067,10962.0
2019-08-13 13:35:00,79.63,79.67,79.58,79.58,12119.0,69.6154,69.6504,69.5717,69.5717,12119.0
2019-08-13 13:40:00,79.57,79.67,79.5,79.67,11434.0,69.563,69.6504,69.5018,69.6504,11434.0
2019-08-13 13:45:00,79.66,79.7,79.64,79.64,7948.0,69.6417,69.6766,69.6242,69.6242,7948.0
2019-08-13 13:50:00,79.67,79.71,79.66,79.66,10224.0,69.6504,69.6854,69.6417,69.6417,10224.0
2019-08-13 13:55:00,79.64,79.69,79.61,79.68,10118.0,69.6242,69.6679,69.598,69.6592,10118.0
2019-08-13 14:00:00,79.7,79.75,79.63,79.75,10250.0,69.6766,69.7203,69.6154,69.7203,10250.0
2019-08-13 14:05:00,79.76,79.77,79.72,79.76,8710.0,69.7291,69.7378,69.6941,69.7291,8710.0
2019-08-13 14:10:00,79.78,79.8,79.67,79.72,10139.0,69.7466,69.7641,69.6504,69.6941,10139.0
2019-08-13 14:15:00,79.72,79.78,79.71,79.73,7779.0,69.6941,69.7466,69.6854,69.7029,7779.0
2019-08-13 14:20:00,79.73,79.76,79.62,79.64,30637.0,69.7029,69.7291,69.6067,69.6242,30637.0
2019-08-13 14:25:00,79.64,79.75,79.59,79.75,85613.0,69.6242,69.7203,69.5805,69.7203,85613.0
2019-08-13 14:30:00,79.73,79.81,79.64,79.81,18792.0,69.7029,69.7728,69.6242,69.7728,18792.0
2019-08-13 14:35:00,79.81,79.83,79.7,79.76,17709.0,69.7728,69.7903,69.6766,69.7291,17709.0
2019-08-13 14:40:00,79.75,79.78,79.7,79.75,15788.0,69.7203,69.7466,69.6766,69.7203,15788.0
2019-08-13 14:45:00,79.75,79.76,79.64,79.65,12461.0,69.7203,69.7291,69.6242,69.6329,12461.0
2019-08-13 14:50:00,79.68,79.68,79.64,79.66,14878.0,69.6592,69.6592,69.6242,69.6417,14878.0
2019-08-13 14:55:00,79.66,79.68,79.6,79.63,22268.0,69.6417,69.6592,69.5892,69.6154,22268.0
2019-08-13 15:00:00,79.6,79.8,79.6,79.73,18816.0,69.5892,69.7641,69.5892,69.7029,18816.0
2019-08-13 15:05:00,79.74,79.77,79.57,79.61,57161.0,69.7116,69.7378,69.563,69.598,57161.0
2019-08-13 15:10:00,79.62,79.62,79.47,79.5,36834.0,69.6067,69.6067,69.4756,69.5018,36834.0
2019-08-13 15:15:00,79.5,79.56,79.46,79.5,28031.0,69.5018,69.5542,69.4668,69.5018,28031.0
2019-08-13 15:20:00,79.5,79.54,79.39,79.4,23271.0,69.5018,69.5368,69.4056,69.4144,23271.0
2019-08-13 15:25:00,79.4,79.47,79.39,79.43,40265.0,69.4144,69.4756,69.4056,69.4406,40265.0
2019-08-13 15:30:00,79.42,79.48,79.37,79.42,50050.0,69.4319,69.4843,69.3881,69.4319,50050.0
2019-08-13 15:35:00,79.42,79.46,79.32,79.39,70112.0,69.4319,69.4668,69.3444,69.4056,70112.0
2019-08-13 15:40:00,79.39,79.42,79.31,79.32,53527.0,69.4056,69.4319,69.3357,69.3444,53527.0
2019-08-13 15:45:00,79.32,79.35,79.22,79.31,78723.0,69.3444,69.3707,69.257,69.3357,78723.0
2019-08-13 15:50:00,79.31,79.44,79.26,79.43,145593.0,69.3357,69.4493,69.292,69.4406,145593.0
2019-08-13 15:55:00,79.43,79.47,79.33,79.45,171790.0,69.4406,69.4756,69.3532,69.4581,171790.0
2019-08-14 09:30:00,78.0,78.7,77.97,78.7,120776.0,68.1904,68.8024,68.1642,68.8024,120776.0
2019-08-14 09:35:00,78.76,79.35,78.76,79.09,48774.0,68.8549,69.3707,68.8549,69.1434,48774.0
2019-08-14 09:40:00,79.06,79.06,78.56,78.56,45073.0,69.1171,69.1171,68.68,68.68,45073.0
2019-08-14 09:45:00,78.56,78.89,78.4,78.41,52922.0,68.68,68.9685,68.5401,68.5489,52922.0
2019-08-14 09:50:00,78.38,78.6,78.01,78.04,75101.0,68.5226,68.715,68.1992,68.2254,75101.0
2019-08-14 09:55:00,78.04,78.04,77.48,77.51,78217.0,68.2254,68.2254,67.7358,67.7621,78217.0
2019-08-14 10:00:00,77.54,77.72,77.2,77.46,86814.0,67.7883,67.9456,67.491,67.7183,86814.0
2019-08-14 10:05:00,77.48,77.59,77.29,77.5,57916.0,67.7358,67.832,67.5697,67.7533,57916.0
2019-08-14 10:10:00,77.51,77.62,77.37,77.39,23149.0,67.7621,67.8582,67.6397,67.6572,23149.0
2019-08-14 10:15:00,77.37,77.51,77.29,77.29,73033.0,67.6397,67.7621,67.5697,67.5697,73033.0
2019-08-14 10:20:00,77.27,77.33,77.08,77.2,26835.0,67.5522,67.6047,67.3861,67.491,26835.0
2019-08-14 10:25:00,77.15,77.39,77.08,77.29,31355.0,67.4473,67.6572,67.3861,67.5697,31355.0
2019-08-14 10:30:00,77.28,77.28,77.03,77.16,36697.0,67.561,67.561,67.3424,67.4561,36697.0
2019-08-14 10:35:00,77.15,77.15,76.7,76.75,54135.0,67.4473,67.4473,67.0539,67.0976,54135.0
2019-08-14 10:40:00,76.73,76.95,76.67,76.95,33202.0,67.0802,67.2725,67.0277,67.2725,33202.0
2019-08-14 10:45:00,76.97,76.97,76.77,76.78,19338.0,67.29,67.29,67.1151,67.1239,19338.0
2019-08-14 10:50:00,76.75,76.8,76.41,76.42,53563.0,67.0976,67.1414,66.8004,66.8091,53563.0
2019-08-14 10:55:00,76.42,76.59,76.22,76.25,48778.0,66.8091,66.9578,66.6343,66.6605,48778.0
2019-08-14 11:00:00,76.25,76.39,76.15,76.27,71466.0,66.6605,66.7829,66.5731,66.678,71466.0
2019-08-14 11:05:00,76.28,76.38,76.13,76.14,44986.0,66.6867,66.7742,66.5556,66.5644,44986.0
2019-08-14 11:10:00,76.12,76.18,75.84,76.1,73608.0,66.5469,66.5993,66.3021,66.5294,73608.0
2019-08-14 11:15:00,76.09,76.23,76.07,76.12,39356.0,66.5206,66.643,66.5032,66.5469,39356.0
2019-08-14 11:20:00,76.12,76.28,76.02,76.11,43523.0,66.5469,66.6867,66.4594,66.5381,43523.0
2019-08-14 11:25:00,76.11,76.22,75.86,75.95,53757.0,66.5381,66.6343,66.3196,66.3983,53757.0
2019-08-14 11:30:00,75.95,76.17,75.92,76.08,66969.0,66.3983,66.5906,66.372,66.5119,66969.0
2019-08-14 11:35:00,76.09,76.18,75.95,75.97,60745.0,66.5206,66.5993,66.3983,66.4157,60745.0
2019-08-14 11:40:00,75.97,76.01,75.81,75.87,60112.0,66.4157,66.4507,66.2759,66.3283,60112.0
2019-08-14 11:45:00,75.86,75.87,75.53,75.65,67177.0,66.3196,66.3283,66.0311,66.136,67177.0
2019-08-14 11:50:00,75.64,75.79,75.43,75.75,42022.0,66.1272,66.2584,65.9436,66.2234,42022.0
2019-08-14 11:55:00,75.77,75.89,75.5,75.88,55784.0,66.2409,66.3458,66.0048,66.3371,55784.0
2019-08-14 12:00:00,75.82,75.87,75.6,75.69,44971.0,66.2846,66.3283,66.0923,66.1709,44971.0
2019-08-14 12:05:00,75.68,75.75,75.57,75.72,36337.0,66.1622,66.2234,66.066,66.1972,36337.0
2019-08-14 12:10:00,75.74,75.8,75.59,75.68,43255.0,66.2147,66.2671,66.0835,66.1622,43255.0
2019-08-14 12:15:00,75.66,75.74,75.59,75.63,54165.0,66.1447,66.2147,66.0835,66.1185,54165.0
2019-08-14 12:20:00,75.64,75.64,75.42,75.42,44583.0,66.1272,66.1272,65.9349,65.9349,44583.0
2019-08-14 12:25:00,75.39,75.4,75.19,75.26,44636.0,65.9087,65.9174,65.7338,65.795,44636.0
2019-08-14 12:30:00,75.25,75.29,75.16,75.21,37712.0,65.7863,65.8213,65.7076,65.7513,37712.0
2019-08-14 12:35:00,75.21,75.31,75.09,75.25,32483.0,65.7513,65.8387,65.6464,65.7863,32483.0
2019-08-14 12:40:00,75.24,75.27,75.08,75.19,73678.0,65.7775,65.8038,65.6377,65.7338,73678.0
2019-08-14 12:45:00,75.19,75.37,75.18,75.19,34612.0,65.7338,65.8912,65.7251,65.7338,34612.0
2019-08-14 12:50:00,75.18,75.25,75.11,75.13,75436.0,65.7251,65.7863,65.6639,65.6814,75436.0
2019-08-14 12:55:00,75.12,75.31,75.12,75.31,68702.0,65.6726,65.8387,65.6726,65.8387,68702.0
2019-08-14 13:00:00,75.31,75.4,75.16,75.36,75908.0,65.8387,65.9174,65.7076,65.8825,75908.0
2019-08-14 13:05:00,75.34,75.57,75.31,75.55,32964.0,65.865,66.066,65.8387,66.0486,32964.0
2019-08-14 13:10:00,75.53,75.77,75.53,75.76,35914.0,66.0311,66.2409,66.0311,66.2321,35914.0
2019-08-14 13:15:00,75.75,75.78,75.6,75.65,30742.0,66.2234,66.2496,66.0923,66.136,30742.0
2019-08-14 13:20:00,75.63,75.93,75.61,75.88,39549.0,66.1185,66.3808,66.101,66.3371,39549.0
2019-08-14 13:25:00,75.83,76.17,75.82,75.98,43203.0,66.2933,66.5906,66.2846,66.4245,43203.0
2019-08-14 13:30:00,75.95,75.95,75.82,75.89,21991.0,66.3983,66.3983,66.2846,66.3458,21991.0
2019-08-14 13:35:00,75.92,76.07,75.8,76.04,35498.0,66.372,66.5032,66.2671,66.4769,35498.0
2019-08-14 13:40:00,76.03,76.19,75.99,76.11,33904.0,66.4682,66.6081,66.4332,66.5381,33904.0
2019-08-14 13:45:00,76.12,76.3,76.11,76.23,34279.0,66.5469,66.7042,66.5381,66.643,34279.0
2019-08-14 13:50:00,76.26,76.46,76.26,76.39,19160.0,66.6693,66.8441,66.6693,66.7829,19160.0
2019-08-14 13:55:00,76.39,76.39,76.1,76.22,18572.0,66.7829,66.7829,66.5294,66.6343,18572.0
2019-08-14 14:00:00,76.24,76.26,76.02,76.03,18571.0,66.6518,66.6693,66.4594,66.4682,18571.0
2019-08-14 14:05:00,76.03,76.17,75.98,76.16,22480.0,66.4682,66.5906,66.4245,66.5818,22480.0
2019-08-14 14:10:00,76.16,76.25,76.08,76.1,25302.0,66.5818,66.6605,66.5119,66.5294,25302.0
2019-08-14 14:15:00,76.1,76.37,76.1,76.26,36431.0,66.5294,66.7654,66.5294,66.6693,36431.0
2019-08-14 14:20:00,76.3,76.32,76.02,76.04,27021.0,66.7042,66.7217,66.4594,66.4769,27021.0
2019-08-14 14:25:00,76.06,76.22,76.05,76.09,24266.0,66.4944,66.6343,66.4857,66.5206,24266.0
2019-08-14 14:30:00,76.08,76.15,75.98,76.01,41840.0,66.5119,66.5731,66.4245,66.4507,41840.0
2019-08-14 14:35:00,76.0,76.02,75.85,75.97,49977.0,66.442,66.4594,66.3108,66.4157,49977.0
2019-08-14 14:40:00,75.97,76.13,75.91,76.09,42649.0,66.4157,66.5556,66.3633,66.5206,42649.0
2019-08-14 14:45:00,76.09,76.23,75.94,75.96,30849.0,66.5206,66.643,66.3895,66.407,30849.0
2019-08-14 14:50:00,75.94,76.1,75.94,76.09,29544.0,66.3895,66.5294,66.3895,66.5206,29544.0
2019-08-14 14:55:00,76.09,76.19,75.99,76.05,49681.0,66.5206,66.6081,66.4332,66.4857,49681.0
2019-08-14 15:00:00,76.07,76.32,75.98,76.31,57532.0,66.5032,66.7217,66.4245,66.713,57532.0
2019-08-14 15:05:00,76.3,76.36,76.24,76.33,19921.0,66.7042,66.7567,66.6518,66.7305,19921.0
2019-08-14 15:10:00,76.33,76.4,76.1,76.12,32570.0,66.7305,66.7917,66.5294,66.5469,32570.0
2019-08-14 15:15:00,76.1,76.12,75.8,75.91,73325.0,66.5294,66.5469,66.2671,66.3633,73325.0
2019-08-14 15:20:00,75.91,75.95,75.54,75.59,101353.0,66.3633,66.3983,66.0398,66.0835,101353.0
2019-08-14 15:25:00,75.59,76.2,75.59,75.97,60622.0,66.0835,66.6168,66.0835,66.4157,60622.0
2019-08-14 15:30:00,75.93,75.97,75.67,75.76,58596.0,66.3808,66.4157,66.1535,66.2321,58596.0
2019-08-14 15:35:00,75.76,75.82,75.66,75.82,88655.0,66.2321,66.2846,66.1447,66.2846,88655.0
2019-08-14 15:40:00,75.83,75.84,75.53,75.69,166644.0,66.2933,66.3021,66.0311,66.1709,166644.0
2019-08-14 15:45:00,75.68,75.93,75.67,75.7,94679.0,66.1622,66.3808,66.1535,66.1797,94679.0
2019-08-14 15:50:00,75.69,75.91,75.62,75.8,117801.0,66.1709,66.3633,66.1098,66.2671,117801.0
2019-08-14 15:55:00,75.79,75.8,75.53,75.55,242592.0,66.2584,66.2671,66.0311,66.0486,242592.0
2019-08-15 09:30:00,76.0,76.0,75.39,75.55,50250.0,66.442,66.442,65.9087,66.0486,50250.0
2019-08-15 09:35:00,75.51,75.66,75.15,75.37,22401.0,66.0136,66.1447,65.6989,65.8912,22401.0
2019-08-15 09:40:00,75.28,75.91,75.14,75.81,24211.0,65.8125,66.3633,65.6901,66.2759,24211.0
2019-08-15 09:45:00,75.8,76.12,75.78,76.03,15030.0,66.2671,66.5469,66.2496,66.4682,15030.0
2019-08-15 09:50:00,76.05,76.18,75.87,76.09,20559.0,66.4857,66.5993,66.3283,66.5206,20559.0
2019-08-15 09:55:00,76.09,76.36,76.04,76.33,25962.0,66.5206,66.7567,66.4769,66.7305,25962.0
2019-08-15 10:00:00,76.3,76.37,76.21,76.21,18081.0,66.7042,66.7654,66.6256,66.6256,18081.0
2019-08-15 10:05:00,76.2,76.22,75.92,76.17,24165.0,66.6168,66.6343,66.372,66.5906,24165.0
2019-08-15 10:10:00,76.15,76.25,76.07,76.12,13194.0,66.5731,66.6605,66.5032,66.5469,13194.0
2019-08-15 10:15:00,76.07,76.15,75.99,76.04,19122.0,66.5032,66.5731,66.4332,66.4769,19122.0
2019-08-15 10:20:00,75.97,76.23,75.95,76.18,17891.0,66.4157,66.643,66.3983,66.5993,17891.0
2019-08-15 10:25:00,76.17,76.28,75.96,75.98,16838.0,66.5906,66.6867,66.407,66.4245,16838.0
2019-08-15 10:30:00,76.0,76.11,75.83,76.11,17353.0,66.442,66.5381,66.2933,66.5381,17353.0
2019-08-15 10:35:00,76.11,76.22,76.07,76.16,14995.0,66.5381,66.6343,66.5032,66.5818,14995.0
2019-08-15 10:40:00,76.14,76.29,76.11,76.29,14156.0,66.5644,66.6955,66.5381,66.6955,14156.0
2019-08-15 10:45:00,76.29,76.4,76.25,76.31,14089.0,66.6955,66.7917,66.6605,66.713,14089.0
2019-08-15 10:50:00,76.3,76.48,76.3,76.31,19137.0,66.7042,66.8616,66.7042,66.713,19137.0
2019-08-15 10:55:00,76.3,76.33,76.18,76.25,17029.0,66.7042,66.7305,66.5993,66.6605,17029.0
2019-08-15 11:00:00,76.26,76.34,76.13,76.13,18771.0,66.6693,66.7392,66.5556,66.5556,18771.0
2019-08-15 11:05:00,76.14,76.14,76.0,76.01,16258.0,66.5644,66.5644,66.442,66.4507,16258.0
2019-08-15 11:10:00,76.0,76.08,75.94,76.01,16201.0,66.442,66.5119,66.3895,66.4507,16201.0
2019-08-15 11:15:00,76.0,76.12,75.9,75.97,20080.0,66.442,66.5469,66.3545,66.4157,20080.0
2019-08-15 11:20:00,75.97,75.98,75.86,75.92,24578.0,66.4157,66.4245,66.3196,66.372,24578.0
2019-08-15 11:25:00,75.91,76.0,75.84,75.95,18679.0,66.3633,66.442,66.3021,66.3983,18679.0
2019-08-15 11:30:00,75.96,76.01,75.92,75.98,31206.0,66.407,66.4507,66.372,66.4245,31206.0
2019-08-15 11:35:00,75.99,76.03,75.87,76.03,30714.0,66.4332,66.4682,66.3283,66.4682,30714.0
2019-08-15 11:40:00,76.03,76.04,75.71,75.76,41763.0,66.4682,66.4769,66.1884,66.2321,41763.0
2019-08-15 11:45:00,75.76,75.82,75.58,75.6,33983.0,66.2321,66.2846,66.0748,66.0923,33983.0
2019-08-15 11:50:00,75.59,75.69,75.56,75.66,35436.0,66.0835,66.1709,66.0573,66.1447,35436.0
2019-08-15 11:55:00,75.64,75.95,75.64,75.94,40524.0,66.1272,66.3983,66.1272,66.3895,40524.0
2019-08-15 12:00:00,75.93,76.15,75.91,76.15,16380.0,66.3808,66.5731,66.3633,66.5731,16380.0
2019-08-15 12:05:00,76.13,76.32,76.13,76.17,11914.0,66.5556,66.7217,66.5556,66.5906,11914.0
2019-08-15 12:10:00,76.17,76.28,76.14,76.22,10629.0,66.5906,66.6867,66.5644,66.6343,10629.0
2019-08-15 12:15:00,76.24,76.31,76.16,76.22,9899.0,66.6518,66.713,66.5818,66.6343,9899.0
2019-08-15 12:20:00,76.23,76.29,76.13,76.15,9861.0,66.643,66.6955,66.5556,66.5731,9861.0
2019-08-15 12:25:00,76.15,76.2,76.05,76.08,8272.0,66.5731,66.6168,66.4857,66.5119,8272.0
2019-08-15 12:30:00,76.08,76.16,76.04,76.04,9994.0,66.5119,66.5818,66.4769,66.4769,9994.0
2019-08-15 12:35:00,76.07,76.13,76.01,76.13,6722.0,66.5032,66.5556,66.4507,66.5556,6722.0
2019-08-15 12:40:00,76.1,76.16,76.03,76.11,9884.0,66.5294,66.5818,66.4682,66.5381,9884.0
2019-08-15 12:45:00,76.09,76.17,76.07,76.11,9929.0,66.5206,66.5906,66.5032,66.5381,9929.0
2019-08-15 12:50:00,76.13,76.19,75.98,76.08,10447.0,66.5556,66.6081,66.4245,66.5119,10447.0
2019-08-15 12:55:00,76.09,76.14,76.06,76.12,8249.0,66.5206,66.5644,66.4944,66.5469,8249.0
2019-08-15 13:00:00,76.1,76.26,76.1,76.18,23712.0,66.5294,66.6693,66.5294,66.5993,23712.0
2019-08-15 13:05:00,76.15,76.22,76.1,76.18,7572.0,66.5731,66.6343,66.5294,66.5993,7572.0
2019-08-15 13:10:00,76.18,76.31,76.17,76.17,14678.0,66.5993,66.713,66.5906,66.5906,14678.0
2019-08-15 13:15:00,76.2,76.4,76.2,76.4,23252.0,66.6168,66.7917,66.6168,66.7917,23252.0
2019-08-15 13:20:00,76.4,76.46,76.3,76.34,14210.0,66.7917,66.8441,66.7042,66.7392,14210.0
2019-08-15 13:25:00,76.32,76.33,76.13,76.19,14797.0,66.7217,66.7305,66.5556,66.6081,14797.0
2019-08-15 13:30:00,76.18,76.38,76.15,76.37,13152.0,66.5993,66.7742,66.5731,66.7654,13152.0
2019-08-15 13:35:00,76.34,76.37,76.17,76.21,23802.0,66.7392,66.7654,66.5906,66.6256,23802.0
2019-08-15 13:40:00,76.25,76.26,76.15,76.23,27874.0,66.6605,66.6693,66.5731,66.643,27874.0
2019-08-15 13:45:00,76.22,76.27,76.11,76.17,59847.0,66.6343,66.678,66.5381,66.5906,59847.0
2019-08-15 13:50:00,76.19,76.25,76.02,76.14,43228.0,66.6081,66.6605,66.4594,66.5644,43228.0
2019-08-15 13:55:00,76.15,76.15,76.03,76.13,45466.0,66.5731,66.5731,66.4682,66.5556,45466.0
2019-08-15 14:00:00,76.12,76.33,76.1,76.23,65275.0,66.5469,66.7305,66.5294,66.643,65275.0
2019-08-15 14:05:00,76.21,76.57,76.18,76.57,19320.0,66.6256,66.9403,66.5993,66.9403,19320.0
2019-08-15 14:10:00,76.6,76.77,76.59,76.74,34223.0,66.9665,67.1151,66.9578,67.0889,34223.0
2019-08-15 14:15:00,76.72,76.93,76.68,76.87,44870.0,67.0714,67.255,67.0364,67.2025,44870.0
2019-08-15 14:20:00,76.87,77.2,76.86,77.08,31791.0,67.2025,67.491,67.1938,67.3861,31791.0
2019-08-15 14:25:00,77.04,77.15,76.98,77.01,10947.0,67.3512,67.4473,67.2987,67.3249,10947.0
2019-08-15 14:30:00,77.02,77.04,76.85,76.95,17729.0,67.3337,67.3512,67.1851,67.2725,17729.0
2019-08-15 14:35:00,76.95,77.0,76.89,76.98,17481.0,67.2725,67.3162,67.22,67.2987,17481.0
2019-08-15 14:40:00,76.98,77.09,76.94,77.02,22792.0,67.2987,67.3949,67.2637,67.3337,22792.0
2019-08-15 14:45:00,77.04,77.22,77.01,77.03,35902.0,67.3512,67.5085,67.3249,67.3424,35902.0
2019-08-15 14:50:00,77.04,77.04,76.74,76.94,21799.0,67.3512,67.3512,67.0889,67.2637,21799.0
2019-08-15 14:55:00,76.93,77.04,76.9,76.98,13334.0,67.255,67.3512,67.2288,67.2987,13334.0
2019-08-15 15:00:00,76.99,77.17,76.99,77.15,18845.0,67.3075,67.4648,67.3075,67.4473,18845.0
2019-08-15 15:05:00,77.15,77.19,76.98,77.03,24742.0,67.4473,67.4823,67.2987,67.3424,24742.0
2019-08-15 15:10:00,77.05,77.06,76.91,77.01,18930.0,67.3599,67.3687,67.2375,67.3249,18930.0
2019-08-15 15:15:00,77.01,77.03,76.95,76.99,22586.0,67.3249,67.3424,67.2725,67.3075,22586.0
2019-08-15 15:20:00,77.0,77.07,76.92,76.96,26417.0,67.3162,67.3774,67.2463,67.2812,26417.0
2019-08-15 15:25:00,76.96,76.98,76.83,76.87,18421.0,67.2812,67.2987,67.1676,67.2025,18421.0
2019-08-15 15:30:00,76.87,76.96,76.81,76.92,32333.0,67.2025,67.2812,67.1501,67.2463,32333.0
2019-08-15 15:35:00,76.9,77.05,76.9,77.05,30929.0,67.2288,67.3599,67.2288,67.3599,30929.0
2019-08-15 15:40:00,77.05,77.14,76.97,77.1,40669.0,67.3599,67.4386,67.29,67.4036,40669.0
2019-08-15 15:45:00,77.1,77.16,77.08,77.12,57827.0,67.4036,67.4561,67.3861,67.4211,57827.0
2019-08-15 15:50:00,77.13,77.27,77.09,77.2,96014.0,67.4299,67.5522,67.3949,67.491,96014.0
2019-08-15 15:55:00,77.19,77.22,77.02,77.04,162628.0,67.4823,67.5085,67.3337,67.3512,162628.0
2019-08-16 09:30:00,77.64,77.77,77.59,77.63,116257.0,67.8757,67.9894,67.832,67.867,116257.0
2019-08-16 09:35:00,77.66,77.66,77.19,77.4,9002.0,67.8932,67.8932,67.4823,67.6659,9002.0
2019-08-16 09:40:00,77.39,77.41,77.18,77.24,6516.0,67.6572,67.6746,67.4736,67.526,6516.0
2019-08-16 09:45:00,77.26,77.53,77.26,77.48,21001.0,67.5435,67.7795,67.5435,67.7358,21001.0
2019-08-16 09:50:00,77.49,77.68,77.49,77.59,11737.0,67.7446,67.9107,67.7446,67.832,11737.0
2019-08-16 09:55:00,77.55,77.61,77.47,77.49,10141.0,67.797,67.8495,67.7271,67.7446,10141.0
2019-08-16 10:00:00,77.47,77.67,77.47,77.61,9086.0,67.7271,67.9019,67.7271,67.8495,9086.0
2019-08-16 10:05:00,77.61,77.66,77.44,77.53,7524.0,67.8495,67.8932,67.7009,67.7795,7524.0
2019-08-16 10:10:00,77.53,77.55,77.4,77.45,5775.0,67.7795,67.797,67.6659,67.7096,5775.0
2019-08-16 10:15:00,77.43,77.43,77.17,77.17,11540.0,67.6921,67.6921,67.4648,67.4648,11540.0
2019-08-16 10:20:00,77.18,77.58,77.14,77.44,10730.0,67.4736,67.8233,67.4386,67.7009,10730.0
2019-08-16 10:25:00,77.5,77.59,77.39,77.42,8731.0,67.7533,67.832,67.6572,67.6834,8731.0
2019-08-16 10:30:00,77.41,77.53,77.38,77.38,6800.0,67.6746,67.7795,67.6484,67.6484,6800.0
2019-08-16 10:35:00,77.38,77.55,77.37,77.51,10472.0,67.6484,67.797,67.6397,67.7621,10472.0
2019-08-16 10:40:00,77.48,77.68,77.48,77.68,6389.0,67.7358,67.9107,67.7358,67.9107,6389.0
2019-08-16 10:45:00,77.68,77.93,77.68,77.88,18168.0,67.9107,68.1292,67.9107,68.0855,18168.0
2019-08-16 10:50:00,77.88,77.98,77.85,77.85,10943.0,68.0855,68.173,68.0593,68.0593,10943.0
2019-08-16 10:55:00,77.83,77.99,77.83,77.98,5965.0,68.0418,68.1817,68.0418,68.173,5965.0
2019-08-16 11:00:00,78.0,78.04,77.91,77.91,11852.0,68.1904,68.2254,68.1118,68.1118,11852.0
2019-08-16 11:05:00,77.89,77.97,77.85,77.94,61728.0,68.0943,68.1642,68.0593,68.138,61728.0
2019-08-16 11:10:00,77.93,78.07,77.8,77.85,11110.0,68.1292,68.2516,68.0156,68.0593,11110.0
2019-08-16 11:15:00,77.82,77.85,77.63,77.65,6735.0,68.0331,68.0593,67.867,67.8845,6735.0
2019-08-16 11:20:00,77.68,77.73,77.62,77.7,6843.0,67.9107,67.9544,67.8582,67.9282,6843.0
2019-08-16 11:25:00,77.73,77.75,77.65,77.69,4914.0,67.9544,67.9719,67.8845,67.9194,4914.0
2019-08-16 11:30:00,77.69,77.73,77.62,77.72,9529.0,67.9194,67.9544,67.8582,67.9456,9529.0
2019-08-16 11:35:00,77.71,77.77,77.68,77.7,11225.0,67.9369,67.9894,67.9107,67.9282,11225.0
2019-08-16 11:40:00,77.7,77.79,77.7,77.75,13847.0,67.9282,68.0068,67.9282,67.9719,13847.0
2019-08-16 11:45:00,77.75,77.78,77.7,77.75,6043.0,67.9719,67.9981,67.9282,67.9719,6043.0
2019-08-16 11:50:00,77.76,77.89,77.76,77.86,7666.0,67.9806,68.0943,67.9806,68.068,7666.0
2019-08-16 11:55:00,77.86,77.89,77.81,77.81,7422.0,68.068,68.0943,68.0243,68.0243,7422.0
2019-08-16 12:00:00,77.79,77.85,77.76,77.8,6436.0,68.0068,68.0593,67.9806,68.0156,6436.0
2019-08-16 12:05:00,77.82,77.89,77.81,77.81,5313.0,68.0331,68.0943,68.0243,68.0243,5313.0
2019-08-16 12:10:00,77.83,77.87,77.81,77.87,4519.0,68.0418,68.0768,68.0243,68.0768,4519.0
2019-08-16 12:15:00,77.86,77.89,77.74,77.79,5776.0,68.068,68.0943,67.9631,68.0068,5776.0
2019-08-16 12:20:00,77.79,77.85,77.77,77.81,3949.0,68.0068,68.0593,67.9894,68.0243,3949.0
2019-08-16 12:25:00,77.82,77.92,77.81,77.82,5885.0,68.0331,68.1205,68.0243,68.0331,5885.0
2019-08-16 12:30:00,77.81,77.86,77.75,77.79,20563.0,68.0243,68.068,67.9719,68.0068,20563.0
2019-08-16 12:35:00,77.82,77.83,77.71,77.71,13470.0,68.0331,68.0418,67.9369,67.9369,13470.0
2019-08-16 12:40:00,77.71,77.72,77.48,77.48,37635.0,67.9369,67.9456,67.7358,67.7358,37635.0
2019-08-16 12:45:00,77.47,77.55,77.44,77.48,17331.0,67.7271,67.797,67.7009,67.7358,17331.0
2019-08-16 12:50:00,77.51,77.56,77.47,77.48,12207.0,67.7621,67.8058,67.7271,67.7358,12207.0
2019-08-16 12:55:00,77.47,77.52,77.41,77.49,48455.0,67.7271,67.7708,67.6746,67.7446,48455.0
2019-08-16 13:00:00,77.5,77.5,77.46,77.48,9211.0,67.7533,67.7533,67.7183,67.7358,9211.0
2019-08-16 13:05:00,77.47,77.57,77.47,77.54,13295.0,67.7271,67.8145,67.7271,67.7883,13295.0
2019-08-16 13:10:00,77.54,77.6,77.51,77.6,11600.0,67.7883,67.8407,67.7621,67.8407,11600.0
2019-08-16 13:15:00,77.61,77.7,77.57,77.7,8790.0,67.8495,67.9282,67.8145,67.9282,8790.0
2019-08-16 13:20:00,77.68,77.71,77.59,77.61,14031.0,67.9107,67.9369,67.832,67.8495,14031.0
2019-08-16 13:25:00,77.62,77.64,77.57,77.57,5394.0,67.8582,67.8757,67.8145,67.8145,5394.0
2019-08-16 13:30:00,77.58,77.59,77.5,77.55,11273.0,67.8233,67.832,67.7533,67.797,11273.0
2019-08-16 13:35:00,77.54,77.57,77.51,77.52,3956.0,67.7883,67.8145,67.7621,67.7708,3956.0
2019-08-16 13:40:00,77.57,77.58,77.51,77.52,12058.0,67.8145,67.8233,67.7621,67.7708,12058.0
2019-08-16 13:45:00,77.51,77.51,77.45,77.45,8050.0,67.7621,67.7621,67.7096,67.7096,8050.0
2019-08-16 13:50:00,77.47,77.53,77.41,77.52,17185.0,67.7271,67.7795,67.6746,67.7708,17185.0
2019-08-16 13:55:00,77.51,77.53,77.47,77.5,7185.0,67.7621,67.7795,67.7271,67.7533,7185.0
2019-08-16 14:00:00,77.5,77.51,77.43,77.46,5152.0,67.7533,67.7621,67.6921,67.7183,5152.0
2019-08-16 14:05:00,77.48,77.5,77.45,77.5,11591.0,67.7358,67.7533,67.7096,67.7533,11591.0
2019-08-16 14:10:00,77.5,77.53,77.46,77.53,5903.0,67.7533,67.7795,67.7183,67.7795,5903.0
2019-08-16 14:15:00,77.52,77.55,77.48,77.5,6894.0,67.7708,67.797,67.7358,67.7533,6894.0
2019-08-16 14:20:00,77.49,77.54,77.49,77.49,7804.0,67.7446,67.7883,67.7446,67.7446,7804.0
2019-08-16 14:25:00,77.5,77.5,77.41,77.46,26167.0,67.7533,67.7533,67.6746,67.7183,26167.0
2019-08-16 14:30:00,77.44,77.47,77.42,77.45,4094.0,67.7009,67.7271,67.6834,67.7096,4094.0
2019-08-16 14:35:00,77.47,77.48,77.37,77.37,5805.0,67.7271,67.7358,67.6397,67.6397,5805.0
2019-08-16 14:40:00,77.37,77.41,77.31,77.31,8171.0,67.6397,67.6746,67.5872,67.5872,8171.0
2019-08-16 14:45:00,77.32,77.34,77.27,77.31,12114.0,67.596,67.6134,67.5522,67.5872,12114.0
2019-08-16 14:50:00,77.3,77.34,77.3,77.31,6376.0,67.5785,67.6134,67.5785,67.5872,6376.0
2019-08-16 14:55:00,77.3,77.35,77.29,77.35,9472.0,67.5785,67.6222,67.5697,67.6222,9472.0
2019-08-16 15:00:00,77.36,77.44,77.33,77.39,17148.0,67.6309,67.7009,67.6047,67.6572,17148.0
2019-08-16 15:05:00,77.4,77.46,77.34,77.41,15268.0,67.6659,67.7183,67.6134,67.6746,15268.0
2019-08-16 15:10:00,77.41,77.48,77.39,77.47,9230.0,67.6746,67.7358,67.6572,67.7271,9230.0
2019-08-16 15:15:00,77.48,77.59,77.46,77.57,12173.0,67.7358,67.832,67.7183,67.8145,12173.0
2019-08-16 15:20:00,77.56,77.6,77.44,77.45,14708.0,67.8058,67.8407,67.7009,67.7096,14708.0
2019-08-16 15:25:00,77.43,77.47,77.41,77.42,15910.0,67.6921,67.7271,67.6746,67.6834,15910.0
2019-08-16 15:30:00,77.42,77.42,77.37,77.4,16805.0,67.6834,67.6834,67.6397,67.6659,16805.0
2019-08-16 15:35:00,77.4,77.51,77.37,77.48,31252.0,67.6659,67.7621,67.6397,67.7358,31252.0
2019-08-16 15:40:00,77.48,77.57,77.46,77.56,36575.0,67.7358,67.8145,67.7183,67.8058,36575.0
2019-08-16 15:45:00,77.55,77.65,77.54,77.63,40369.0,67.797,67.8845,67.7883,67.867,40369.0
2019-08-16 15:50:00,77.64,77.83,77.61,77.76,81885.0,67.8757,68.0418,67.8495,67.9806,81885.0
2019-08-16 15:55:00,77.77,77.78,77.49,77.49,168195.0,67.9894,67.9981,67.7446,67.7446,168195.0
2019-08-19 09:30:00,78.73,78.73,78.24,78.5,37115.0,68.8286,68.8286,68.4003,68.6276,37115.0
2019-08-19 09:35:00,78.54,78.59,78.41,78.42,14116.0,68.6625,68.7062,68.5489,68.5576,14116.0
2019-08-19 09:40:00,78.35,78.41,78.27,78.3,7560.0,68.4964,68.5489,68.4265,68.4527,7560.0
2019-08-19 09:45:00,78.29,78.36,78.21,78.35,12512.0,68.444,68.5052,68.374,68.4964,12512.0
2019-08-19 09:50:00,78.34,78.44,78.26,78.27,11712.0,68.4877,68.5751,68.4177,68.4265,11712.0
2019-08-19 09:55:00,78.26,78.5,78.22,78.48,6168.0,68.4177,68.6276,68.3828,68.6101,6168.0
2019-08-19 10:00:00,78.46,78.61,78.45,78.48,7763.0,68.5926,68.7237,68.5838,68.6101,7763.0
2019-08-19 10:05:00,78.47,78.49,78.36,78.38,5835.0,68.6013,68.6188,68.5052,68.5226,5835.0
2019-08-19 10:10:00,78.41,78.47,78.37,78.45,6975.0,68.5489,68.6013,68.5139,68.5838,6975.0
2019-08-19 10:15:00,78.42,78.53,78.38,78.47,6199.0,68.5576,68.6538,68.5226,68.6013,6199.0
2019-08-19 10:20:00,78.45,78.53,78.42,78.43,21058.0,68.5838,68.6538,68.5576,68.5664,21058.0
2019-08-19 10:25:00,78.47,78.63,78.47,78.58,10534.0,68.6013,68.7412,68.6013,68.6975,10534.0
2019-08-19 10:30:00,78.57,78.61,78.54,78.58,8985.0,68.6888,68.7237,68.6625,68.6975,8985.0
2019-08-19 10:35:00,78.58,78.67,78.57,78.61,14635.0,68.6975,68.7762,68.6888,68.7237,14635.0
2019-08-19 10:40:00,78.64,78.67,78.6,78.6,11945.0,68.7499,68.7762,68.715,68.715,11945.0
2019-08-19 10:45:00,78.58,78.58,78.5,78.54,6571.0,68.6975,68.6975,68.6276,68.6625,6571.0
2019-08-19 10:50:00,78.54,78.55,78.48,78.49,8255.0,68.6625,68.6713,68.6101,68.6188,8255.0
2019-08-19 10:55:00,78.49,78.5,78.43,78.44,5503.0,68.6188,68.6276,68.5664,68.5751,5503.0
2019-08-19 11:00:00,78.42,78.52,78.42,78.46,7406.0,68.5576,68.645,68.5576,68.5926,7406.0
2019-08-19 11:05:00,78.46,78.49,78.44,78.45,44950.0,68.5926,68.6188,68.5751,68.5838,44950.0
2019-08-19 11:10:00,78.46,78.52,78.39,78.41,7973.0,68.5926,68.645,68.5314,68.5489,7973.0
2019-08-19 11:15:00,78.4,78.59,78.4,78.53,8603.0,68.5401,68.7062,68.5401,68.6538,8603.0
2019-08-19 11:20:00,78.52,78.54,78.45,78.51,6962.0,68.645,68.6625,68.5838,68.6363,6962.0
2019-08-19 11:25:00,78.51,78.52,78.46,78.47,6780.0,68.6363,68.645,68.5926,68.6013,6780.0
2019-08-19 11:30:00,78.46,78.52,78.41,78.41,11872.0,68.5926,68.645,68.5489,68.5489,11872.0
2019-08-19 11:35:00,78.41,78.42,78.29,78.29,4300.0,68.5489,68.5576,68.444,68.444,4300.0
2019-08-19 11:40:00,78.32,78.46,78.29,78.45,4343.0,68.4702,68.5926,68.444,68.5838,4343.0
2019-08-19 11:45:00,78.47,78.51,78.46,78.48,12119.0,68.6013,68.6363,68.5926,68.6101,12119.0
2019-08-19 11:50:00,78.48,78.49,78.41,78.45,6967.0,68.6101,68.6188,68.5489,68.5838,6967.0
2019-08-19 11:55:00,78.47,78.5,78.39,78.43,5277.0,68.6013,68.6276,68.5314,68.5664,5277.0
2019-08-19 12:00:00,78.4,78.4,78.34,78.36,4140.0,68.5401,68.5401,68.4877,68.5052,4140.0
2019-08-19 12:05:00,78.36,78.38,78.32,78.37,2800.0,68.5052,68.5226,68.4702,68.5139,2800.0
2019-08-19 12:10:00,78.35,78.38,78.31,78.35,3210.0,68.4964,68.5226,68.4614,68.4964,3210.0
2019-08-19 12:15:00,78.35,78.37,78.32,78.36,3424.0,68.4964,68.5139,68.4702,68.5052,3424.0
2019-08-19 12:20:00,78.35,78.35,78.26,78.26,6877.0,68.4964,68.4964,68.4177,68.4177,6877.0
2019-08-19 12:25:00,78.27,78.29,78.23,78.25,6499.0,68.4265,68.444,68.3915,68.409,6499.0
2019-08-19 12:30:00,78.24,78.24,78.18,78.19,2131.0,68.4003,68.4003,68.3478,68.3565,2131.0
2019-08-19 12:35:00,78.19,78.25,78.18,78.21,6632.0,68.3565,68.409,68.3478,68.374,6632.0
2019-08-19 12:40:00,78.23,78.24,78.18,78.22,2180.0,68.3915,68.4003,68.3478,68.3828,2180.0
2019-08-19 12:45:00,78.24,78.28,78.18,78.23,27820.0,68.4003,68.4352,68.3478,68.3915,27820.0
2019-08-19 12:50:00,78.23,78.28,78.23,78.26,5551.0,68.3915,68.4352,68.3915,68.4177,5551.0
2019-08-19 12:55:00,78.26,78.27,78.22,78.24,3345.0,68.4177,68.4265,68.3828,68.4003,3345.0
2019-08-19 13:00:00,78.25,78.26,78.21,78.23,4138.0,68.409,68.4177,68.374,68.3915,4138.0
2019-08-19 13:05:00,78.24,78.26,78.18,78.23,33149.0,68.4003,68.4177,68.3478,68.3915,33149.0
2019-08-19 13:10:00,78.24,78.26,78.21,78.21,11166.0,68.4003,68.4177,68.374,68.374,11166.0
2019-08-19 13:15:00,78.21,78.27,78.21,78.25,9673.0,68.374,68.4265,68.374,68.409,9673.0
2019-08-19 13:20:00,78.28,78.37,78.26,78.27,8829.0,68.4352,68.5139,68.4177,68.4265,8829.0
2019-08-19 13:25:00,78.27,78.27,78.19,78.23,15369.0,68.4265,68.4265,68.3565,68.3915,15369.0
2019-08-19 13:30:00,78.23,78.24,78.14,78.16,9260.0,68.3915,68.4003,68.3128,68.3303,9260.0
2019-08-19 13:35:00,78.17,78.23,78.16,78.18,6299.0,68.3391,68.3915,68.3303,68.3478,6299.0
2019-08-19 13:40:00,78.2,78.23,78.17,78.17,6659.0,68.3653,68.3915,68.3391,68.3391,6659.0
2019-08-19 13:45:00,78.17,78.19,78.13,78.19,6397.0,68.3391,68.3565,68.3041,68.3565,6397.0
2019-08-19 13:50:00,78.18,78.2,78.13,78.15,4498.0,68.3478,68.3653,68.3041,68.3216,4498.0
2019-08-19 13:55:00,78.14,78.16,78.11,78.11,4892.0,68.3128,68.3303,68.2866,68.2866,4892.0
2019-08-19 14:00:00,78.1,78.11,78.03,78.08,4462.0,68.2779,68.2866,68.2167,68.2604,4462.0
2019-08-19 14:05:00,78.06,78.11,78.02,78.03,7796.0,68.2429,68.2866,68.2079,68.2167,7796.0
2019-08-19 14:10:00,78.05,78.05,77.96,77.99,6743.0,68.2341,68.2341,68.1555,68.1817,6743.0
2019-08-19 14:15:00,77.99,78.03,77.96,77.98,9343.0,68.1817,68.2167,68.1555,68.173,9343.0
2019-08-19 14:20:00,77.97,77.98,77.9,77.93,8877.0,68.1642,68.173,68.103,68.1292,8877.0
2019-08-19 14:25:00,77.93,77.95,77.87,77.94,6336.0,68.1292,68.1467,68.0768,68.138,6336.0
2019-08-19 14:30:00,77.92,78.04,77.91,78.04,17308.0,68.1205,68.2254,68.1118,68.2254,17308.0
2019-08-19 14:35:00,78.03,78.09,78.02,78.05,6119.0,68.2167,68.2691,68.2079,68.2341,6119.0
2019-08-19 14:40:00,78.05,78.15,78.04,78.13,10614.0,68.2341,68.3216,68.2254,68.3041,10614.0
2019-08-19 14:45:00,78.12,78.12,78.01,78.01,7715.0,68.2953,68.2953,68.1992,68.1992,7715.0
2019-08-19 14:50:00,78.01,78.06,78.01,78.03,9181.0,68.1992,68.2429,68.1992,68.2167,9181.0
2019-08-19 14:55:00,78.02,78.04,77.98,78.04,11331.0,68.2079,68.2254,68.173,68.2254,11331.0
2019-08-19 15:00:00,78.06,78.12,78.02,78.04,5894.0,68.2429,68.2953,68.2079,68.2254,5894.0
2019-08-19 15:05:00,78.04,78.1,78.04,78.06,8399.0,68.2254,68.2779,68.2254,68.2429,8399.0
2019-08-19 15:10:00,78.05,78.05,77.99,78.0,13113.0,68.2341,68.2341,68.1817,68.1904,13113.0
2019-08-19 15:15:00,77.99,77.99,77.89,77.92,19709.0,68.1817,68.1817,68.0943,68.1205,19709.0
2019-08-19 15:20:00,77.92,77.99,77.91,77.97,22116.0,68.1205,68.1817,68.1118,68.1642,22116.0
2019-08-19 15:25:00,77.98,78.0,77.93,78.0,26220.0,68.173,68.1904,68.1292,68.1904,26220.0
2019-08-19 15:30:00,78.0,78.01,77.95,78.0,24410.0,68.1904,68.1992,68.1467,68.1904,24410.0
2019-08-19 15:35:00,78.01,78.12,77.98,78.06,22030.0,68.1992,68.2953,68.173,68.2429,22030.0
2019-08-19 15:40:00,78.05,78.06,78.0,78.05,26490.0,68.2341,68.2429,68.1904,68.2341,26490.0
2019-08-19 15:45:00,78.04,78.07,77.96,78.04,22038.0,68.2254,68.2516,68.1555,68.2254,22038.0
2019-08-19 15:50:00,78.05,78.09,78.01,78.06,54341.0,68.2341,68.2691,68.1992,68.2429,54341.0
2019-08-19 15:55:00,78.07,78.12,77.88,77.89,109817.0,68.2516,68.2953,68.0855,68.0943,109817.0
2019-08-20 09:30:00,77.75,77.75,77.18,77.31,60817.0,67.9719,67.9719,67.4736,67.5872,60817.0
2019-08-20 09:35:00,77.28,77.46,77.11,77.36,4191.0,67.561,67.7183,67.4124,67.6309,4191.0
2019-08-20 09:40:00,77.36,77.36,77.24,77.26,7658.0,67.6309,67.6309,67.526,67.5435,7658.0
2019-08-20 09:45:00,77.28,77.28,77.08,77.11,33375.0,67.561,67.561,67.3861,67.4124,33375.0
2019-08-20 09:50:00,77.14,77.19,77.07,77.09,11272.0,67.4386,67.4823,67.3774,67.3949,11272.0
2019-08-20 09:55:00,77.07,77.15,76.89,76.96,24427.0,67.3774,67.4473,67.22,67.2812,24427.0
2019-08-20 10:00:00,76.93,77.03,76.91,77.01,11621.0,67.255,67.3424,67.2375,67.3249,11621.0
2019-08-20 10:05:00,77.01,77.05,76.87,76.87,19883.0,67.3249,67.3599,67.2025,67.2025,19883.0
2019-08-20 10:10:00,76.87,77.11,76.86,77.0,30953.0,67.2025,67.4124,67.1938,67.3162,30953.0
2019-08-20 10:15:00,77.0,77.21,76.98,77.21,23718.0,67.3162,67.4998,67.2987,67.4998,23718.0
2019-08-20 10:20:00,77.21,77.29,77.18,77.18,7478.0,67.4998,67.5697,67.4736,67.4736,7478.0
2019-08-20 10:25:00,77.22,77.39,77.21,77.37,8222.0,67.5085,67.6572,67.4998,67.6397,8222.0
2019-08-20 10:30:00,77.34,77.34,77.19,77.2,21077.0,67.6134,67.6134,67.4823,67.491,21077.0
2019-08-20 10:35:00,77.19,77.27,77.17,77.21,17505.0,67.4823,67.5522,67.4648,67.4998,17505.0
2019-08-20 10:40:00,77.21,77.27,77.17,77.26,30130.0,67.4998,67.5522,67.4648,67.5435,30130.0
2019-08-20 10:45:00,77.26,77.27,77.17,77.2,15034.0,67.5435,67.5522,67.4648,67.491,15034.0
2019-08-20 10:50:00,77.2,77.21,77.13,77.2,14260.0,67.491,67.4998,67.4299,67.491,14260.0
2019-08-20 10:55:00,77.19,77.23,77.15,77.2,53024.0,67.4823,67.5173,67.4473,67.491,53024.0
2019-08-20 11:00:00,77.2,77.35,77.19,77.24,25232.0,67.491,67.6222,67.4823,67.526,25232.0
2019-08-20 11:05:00,77.25,77.39,77.25,77.3,41162.0,67.5348,67.6572,67.5348,67.5785,41162.0
2019-08-20 11:10:00,77.3,77.54,77.28,77.52,29757.0,67.5785,67.7883,67.561,67.7708,29757.0
2019-08-20 11:15:00,77.53,77.57,77.48,77.55,9441.0,67.7795,67.8145,67.7358,67.797,9441.0
2019-08-20 11:20:00,77.55,77.55,77.4,77.4,15454.0,67.797,67.797,67.6659,67.6659,15454.0
2019-08-20 11:25:00,77.4,77.45,77.36,77.37,17452.0,67.6659,67.7096,67.6309,67.6397,17452.0
2019-08-20 11:30:00,77.39,77.42,77.33,77.36,7838.0,67.6572,67.6834,67.6047,67.6309,7838.0
2019-08-20 11:35:00,77.33,77.44,77.32,77.37,9963.0,67.6047,67.7009,67.596,67.6397,9963.0
2019-08-20 11:40:00,77.37,77.41,77.28,77.32,23882.0,67.6397,67.6746,67.561,67.596,23882.0
2019-08-20 11:45:00,77.32,77.36,77.32,77.33,5616.0,67.596,67.6309,67.596,67.6047,5616.0
2019-08-20 11:50:00,77.32,77.34,77.29,77.31,4453.0,67.596,67.6134,67.5697,67.5872,4453.0
2019-08-20 11:55:00,77.3,77.36,77.25,77.36,10380.0,67.5785,67.6309,67.5348,67.6309,10380.0
2019-08-20 12:00:00,77.38,77.39,77.3,77.31,9177.0,67.6484,67.6572,67.5785,67.5872,9177.0
2019-08-20 12:05:00,77.31,77.35,77.28,77.33,6400.0,67.5872,67.6222,67.561,67.6047,6400.0
2019-08-20 12:10:00,77.33,77.35,77.3,77.34,6150.0,67.6047,67.6222,67.5785,67.6134,6150.0
2019-08-20 12:15:00,77.35,77.45,77.33,77.43,4783.0,67.6222,67.7096,67.6047,67.6921,4783.0
2019-08-20 12:20:00,77.44,77.45,77.36,77.36,6198.0,67.7009,67.7096,67.6309,67.6309,6198.0
2019-08-20 12:25:00,77.38,77.45,77.38,77.42,8760.0,67.6484,67.7096,67.6484,67.6834,8760.0
2019-08-20 12:30:00,77.42,77.45,77.34,77.35,9121.0,67.6834,67.7096,67.6134,67.6222,9121.0
2019-08-20 12:35:00,77.36,77.39,77.34,77.36,11470.0,67.6309,67.6572,67.6134,67.6309,11470.0
2019-08-20 12:40:00,77.35,77.44,77.35,77.43,8256.0,67.6222,67.7009,67.6222,67.6921,8256.0
2019-08-20 12:45:00,77.44,77.45,77.33,77.34,6119.0,67.7009,67.7096,67.6047,67.6134,6119.0
2019-08-20 12:50:00,77.35,77.42,77.35,77.41,5098.0,67.6222,67.6834,67.6222,67.6746,5098.0
2019-08-20 12:55:00,77.4,77.45,77.4,77.44,6573.0,67.6659,67.7096,67.6659,67.7009,6573.0
2019-08-20 13:00:00,77.44,77.44,77.34,77.38,22337.0,67.7009,67.7009,67.6134,67.6484,22337.0
2019-08-20 13:05:00,77.38,77.39,77.33,77.36,9549.0,67.6484,67.6572,67.6047,67.6309,9549.0
2019-08-20 13:10:00,77.36,77.38,77.29,77.3,15904.0,67.6309,67.6484,67.5697,67.5785,15904.0
2019-08-20 13:15:00,77.31,77.36,77.28,77.36,6250.0,67.5872,67.6309,67.561,67.6309,6250.0
2019-08-20 13:20:00,77.36,77.37,77.26,77.29,8431.0,67.6309,67.6397,67.5435,67.5697,8431.0
2019-08-20 13:25:00,77.29,77.31,77.26,77.3,13600.0,67.5697,67.5872,67.5435,67.5785,13600.0
2019-08-20 13:30:00,77.3,77.3,77.14,77.14,9862.0,67.5785,67.5785,67.4386,67.4386,9862.0
2019-08-20 13:35:00,77.13,77.13,76.97,77.06,16531.0,67.4299,67.4299,67.29,67.3687,16531.0
2019-08-20 13:40:00,77.07,77.15,77.07,77.14,12039.0,67.3774,67.4473,67.3774,67.4386,12039.0
2019-08-20 13:45:00,77.14,77.16,77.0,77.01,9219.0,67.4386,67.4561,67.3162,67.3249,9219.0
2019-08-20 13:50:00,77.01,77.08,76.98,77.08,7919.0,67.3249,67.3861,67.2987,67.3861,7919.0
2019-08-20 13:55:00,77.06,77.12,77.04,77.1,5917.0,67.3687,67.4211,67.3512,67.4036,5917.0
2019-08-20 14:00:00,77.09,77.09,77.0,77.01,16031.0,67.3949,67.3949,67.3162,67.3249,16031.0
2019-08-20 14:05:00,77.01,77.04,76.89,76.89,35296.0,67.3249,67.3512,67.22,67.22,35296.0
2019-08-20 14:10:00,76.89,76.97,76.89,76.91,4381.0,67.22,67.29,67.22,67.2375,4381.0
2019-08-20 14:15:00,76.9,76.96,76.86,76.94,6426.0,67.2288,67.2812,67.1938,67.2637,6426.0
2019-08-20 14:20:00,76.92,76.93,76.79,76.86,11456.0,67.2463,67.255,67.1326,67.1938,11456.0
2019-08-20 14:25:00,76.83,76.87,76.83,76.84,5906.0,67.1676,67.2025,67.1676,67.1763,5906.0
2019-08-20 14:30:00,76.83,76.93,76.78,76.89,19825.0,67.1676,67.255,67.1239,67.22,19825.0
2019-08-20 14:35:00,76.91,76.97,76.9,76.92,7057.0,67.2375,67.29,67.2288,67.2463,7057.0
2019-08-20 14:40:00,76.92,76.94,76.8,76.83,20041.0,67.2463,67.2637,67.1414,67.1676,20041.0
2019-08-20 14:45:00,76.84,76.9,76.77,76.85,35831.0,67.1763,67.2288,67.1151,67.1851,35831.0
2019-08-20 14:50:00,76.83,76.9,76.81,76.84,12255.0,67.1676,67.2288,67.1501,67.1763,12255.0
2019-08-20 14:55:00,76.86,76.93,76.86,76.93,8471.0,67.1938,67.255,67.1938,67.255,8471.0
2019-08-20 15:00:00,76.92,76.92,76.81,76.81,26716.0,67.2463,67.2463,67.1501,67.1501,26716.0
2019-08-20 15:05:00,76.8,76.83,76.74,76.75,16405.0,67.1414,67.1676,67.0889,67.0976,16405.0
2019-08-20 15:10:00,76.75,76.85,76.71,76.83,24332.0,67.0976,67.1851,67.0627,67.1676,24332.0
2019-08-20 15:15:00,76.84,76.87,76.74,76.84,21024.0,67.1763,67.2025,67.0889,67.1763,21024.0
2019-08-20 15:20:00,76.84,76.91,76.83,76.9,14502.0,67.1763,67.2375,67.1676,67.2288,14502.0
2019-08-20 15:25:00,76.9,76.99,76.87,76.99,10755.0,67.2288,67.3075,67.2025,67.3075,10755.0
2019-08-20 15:30:00,76.98,76.99,76.92,76.96,15996.0,67.2987,67.3075,67.2463,67.2812,15996.0
2019-08-20 15:35:00,76.95,76.95,76.86,76.87,17652.0,67.2725,67.2725,67.1938,67.2025,17652.0
2019-08-20 15:40:00,76.87,76.91,76.78,76.89,33400.0,67.2025,67.2375,67.1239,67.22,33400.0
2019-08-20 15:45:00,76.92,76.92,76.83,76.86,35389.0,67.2463,67.2463,67.1676,67.1938,35389.0
2019-08-20 15:50:00,76.86,76.89,76.75,76.86,81835.0,67.1938,67.22,67.0976,67.1938,81835.0
2019-08-20 15:55:00,76.85,76.85,76.66,76.73,176745.0,67.1851,67.1851,67.019,67.0802,176745.0
2019-08-21 09:30:00,77.46,77.56,77.15,77.23,36269.0,67.7183,67.8058,67.4473,67.5173,36269.0
2019-08-21 09:35:00,77.23,77.53,77.23,77.36,16290.0,67.5173,67.7795,67.5173,67.6309,16290.0
2019-08-21 09:40:00,77.3,77.56,77.3,77.56,17243.0,67.5785,67.8058,67.5785,67.8058,17243.0
2019-08-21 09:45:00,77.58,77.63,77.45,77.54,19692.0,67.8233,67.867,67.7096,67.7883,19692.0
2019-08-21 09:50:00,77.55,77.67,77.43,77.46,14228.0,67.797,67.9019,67.6921,67.7183,14228.0
2019-08-21 09:55:00,77.45,77.5,77.39,77.45,12490.0,67.7096,67.7533,67.6572,67.7096,12490.0
2019-08-21 10:00:00,77.42,77.48,77.31,77.41,10729.0,67.6834,67.7358,67.5872,67.6746,10729.0
2019-08-21 10:05:00,77.39,77.4,77.29,77.31,11028.0,67.6572,67.6659,67.5697,67.5872,11028.0
2019-08-21 10:10:00,77.31,77.33,77.15,77.15,12507.0,67.5872,67.6047,67.4473,67.4473,12507.0
2019-08-21 10:15:00,77.17,77.27,77.15,77.26,11197.0,67.4648,67.5522,67.4473,67.5435,11197.0
2019-08-21 10:20:00,77.26,77.27,77.14,77.24,14645.0,67.5435,67.5522,67.4386,67.526,14645.0
2019-08-21 10:25:00,77.25,77.31,77.21,77.24,6305.0,67.5348,67.5872,67.4998,67.526,6305.0
2019-08-21 10:30:00,77.24,77.29,77.16,77.16,15937.0,67.526,67.5697,67.4561,67.4561,15937.0
2019-08-21 10:35:00,77.15,77.22,77.12,77.19,8497.0,67.4473,67.5085,67.4211,67.4823,8497.0
2019-08-21 10:40:00,77.19,77.27,77.17,77.25,21668.0,67.4823,67.5522,67.4648,67.5348,21668.0
2019-08-21 10:45:00,77.24,77.32,77.22,77.31,5804.0,67.526,67.596,67.5085,67.5872,5804.0
2019-08-21 10:50:00,77.36,77.44,77.35,77.44,12917.0,67.6309,67.7009,67.6222,67.7009,12917.0
2019-08-21 10:55:00,77.4,77.4,77.35,77.38,4716.0,67.6659,67.6659,67.6222,67.6484,4716.0
2019-08-21 11:00:00,77.39,77.39,77.25,77.27,32723.0,67.6572,67.6572,67.5348,67.5522,32723.0
2019-08-21 11:05:00,77.3,77.5,77.3,77.5,16976.0,67.5785,67.7533,67.5785,67.7533,16976.0
2019-08-21 11:10:00,77.5,77.58,77.48,77.57,7988.0,67.7533,67.8233,67.7358,67.8145,7988.0
2019-08-21 11:15:00,77.56,77.63,77.53,77.55,4598.0,67.8058,67.867,67.7795,67.797,4598.0
2019-08-21 11:20:00,77.58,77.61,77.55,77.58,2303.0,67.8233,67.8495,67.797,67.8233,2303.0
2019-08-21 11:25:00,77.58,77.61,77.55,77.59,6293.0,67.8233,67.8495,67.797,67.832,6293.0
2019-08-21 11:30:00,77.59,77.64,77.56,77.56,4400.0,67.832,67.8757,67.8058,67.8058,4400.0
2019-08-21 11:35:00,77.56,77.65,77.56,77.62,5366.0,67.8058,67.8845,67.8058,67.8582,5366.0
2019-08-21 11:40:00,77.63,77.65,77.51,77.52,5397.0,67.867,67.8845,67.7621,67.7708,5397.0
2019-08-21 11:45:00,77.53,77.53,77.44,77.46,17420.0,67.7795,67.7795,67.7009,67.7183,17420.0
2019-08-21 11:50:00,77.46,77.46,77.32,77.42,23980.0,67.7183,67.7183,67.596,67.6834,23980.0
2019-08-21 11:55:00,77.44,77.54,77.42,77.49,9405.0,67.7009,67.7883,67.6834,67.7446,9405.0
2019-08-21 12:00:00,77.49,77.53,77.47,77.52,7900.0,67.7446,67.7795,67.7271,67.7708,7900.0
2019-08-21 12:05:00,77.52,77.56,77.52,77.53,1752.0,67.7708,67.8058,67.7708,67.7795,1752.0
2019-08-21 12:10:00,77.53,77.58,77.53,77.58,7219.0,67.7795,67.8233,67.7795,67.8233,7219.0
2019-08-21 12:15:00,77.57,77.57,77.49,77.49,2610.0,67.8145,67.8145,67.7446,67.7446,2610.0
2019-08-21 12:20:00,77.51,77.57,77.46,77.5,7692.0,67.7621,67.8145,67.7183,67.7533,7692.0
2019-08-21 12:25:00,77.5,77.53,77.47,77.5,3775.0,67.7533,67.7795,67.7271,67.7533,3775.0
2019-08-21 12:30:00,77.5,77.5,77.42,77.49,4042.0,67.7533,67.7533,67.6834,67.7446,4042.0
2019-08-21 12:35:00,77.49,77.52,77.45,77.49,6230.0,67.7446,67.7708,67.7096,67.7446,6230.0
2019-08-21 12:40:00,77.47,77.48,77.43,77.45,8687.0,67.7271,67.7358,67.6921,67.7096,8687.0
2019-08-21 12:45:00,77.44,77.49,77.43,77.44,10877.0,67.7009,67.7446,67.6921,67.7009,10877.0
2019-08-21 12:50:00,77.45,77.48,77.41,77.42,8047.0,67.7096,67.7358,67.6746,67.6834,8047.0
2019-08-21 12:55:00,77.42,77.47,77.41,77.44,15046.0,67.6834,67.7271,67.6746,67.7009,15046.0
2019-08-21 13:00:00,77.44,77.44,77.39,77.4,2542.0,67.7009,67.7009,67.6572,67.6659,2542.0
2019-08-21 13:05:00,77.39,77.41,77.36,77.37,6150.0,67.6572,67.6746,67.6309,67.6397,6150.0
2019-08-21 13:10:00,77.36,77.37,77.31,77.34,5372.0,67.6309,67.6397,67.5872,67.6134,5372.0
2019-08-21 13:15:00,77.34,77.34,77.26,77.3,9088.0,67.6134,67.6134,67.5435,67.5785,9088.0
2019-08-21 13:20:00,77.31,77.35,77.28,77.34,6896.0,67.5872,67.6222,67.561,67.6134,6896.0
2019-08-21 13:25:00,77.34,77.38,77.29,77.31,6840.0,67.6134,67.6484,67.5697,67.5872,6840.0
2019-08-21 13:30:00,77.31,77.32,77.27,77.27,2863.0,67.5872,67.596,67.5522,67.5522,2863.0
2019-08-21 13:35:00,77.26,77.29,77.25,77.26,2841.0,67.5435,67.5697,67.5348,67.5435,2841.0
2019-08-21 13:40:00,77.27,77.29,77.26,77.27,4780.0,67.5522,67.5697,67.5435,67.5522,4780.0
2019-08-21 13:45:00,77.27,77.3,77.24,77.27,7643.0,67.5522,67.5785,67.526,67.5522,7643.0
2019-08-21 13:50:00,77.29,77.3,77.21,77.3,5440.0,67.5697,67.5785,67.4998,67.5785,5440.0
2019-08-21 13:55:00,77.31,77.34,77.24,77.25,4749.0,67.5872,67.6134,67.526,67.5348,4749.0
2019-08-21 14:00:00,77.23,77.32,77.09,77.32,13049.0,67.5173,67.596,67.3949,67.596,13049.0
2019-08-21 14:05:00,77.31,77.33,77.26,77.26,4179.0,67.5872,67.6047,67.5435,67.5435,4179.0
2019-08-21 14:10:00,77.26,77.31,77.18,77.21,5070.0,67.5435,67.5872,67.4736,67.4998,5070.0
2019-08-21 14:15:00,77.21,77.36,77.16,77.28,9019.0,67.4998,67.6309,67.4561,67.561,9019.0
2019-08-21 14:20:00,77.26,77.26,77.17,77.17,4026.0,67.5435,67.5435,67.4648,67.4648,4026.0
2019-08-21 14:25:00,77.17,77.23,77.17,77.19,5810.0,67.4648,67.5173,67.4648,67.4823,5810.0
2019-08-21 14:30:00,77.2,77.2,77.16,77.16,5803.0,67.491,67.491,67.4561,67.4561,5803.0
2019-08-21 14:35:00,77.12,77.18,77.06,77.11,3930.0,67.4211,67.4736,67.3687,67.4124,3930.0
2019-08-21 14:40:00,77.12,77.17,77.12,77.14,10655.0,67.4211,67.4648,67.4211,67.4386,10655.0
2019-08-21 14:45:00,77.16,77.18,77.04,77.08,7942.0,67.4561,67.4736,67.3512,67.3861,7942.0
2019-08-21 14:50:00,77.07,77.08,77.02,77.05,4726.0,67.3774,67.3861,67.3337,67.3599,4726.0
2019-08-21 14:55:00,77.06,77.14,77.06,77.14,4870.0,67.3687,67.4386,67.3687,67.4386,4870.0
2019-08-21 15:00:00,77.13,77.25,77.13,77.19,4036.0,67.4299,67.5348,67.4299,67.4823,4036.0
2019-08-21 15:05:00,77.18,77.25,77.18,77.24,5051.0,67.4736,67.5348,67.4736,67.526,5051.0
2019-08-21 15:10:00,77.24,77.27,77.22,77.23,5580.0,67.526,67.5522,67.5085,67.5173,5580.0
2019-08-21 15:15:00,77.24,77.31,77.22,77.3,9859.0,67.526,67.5872,67.5085,67.5785,9859.0
2019-08-21 15:20:00,77.29,77.31,77.25,77.26,7681.0,67.5697,67.5872,67.5348,67.5435,7681.0
2019-08-21 15:25:00,77.26,77.31,77.25,77.25,19605.0,67.5435,67.5872,67.5348,67.5348,19605.0
2019-08-21 15:30:00,77.26,77.31,77.25,77.26,19312.0,67.5435,67.5872,67.5348,67.5435,19312.0
2019-08-21 15:35:00,77.25,77.29,77.21,77.28,16291.0,67.5348,67.5697,67.4998,67.561,16291.0
2019-08-21 15:40:00,77.27,77.3,77.25,77.29,22433.0,67.5522,67.5785,67.5348,67.5697,22433.0
2019-08-21 15:45:00,77.3,77.34,77.27,77.33,19837.0,67.5785,67.6134,67.5522,67.6047,19837.0
2019-08-21 15:50:00,77.33,77.37,77.27,77.31,36819.0,67.6047,67.6397,67.5522,67.5872,36819.0
2019-08-21 15:55:00,77.32,77.38,77.27,77.3,79846.0,67.596,67.6484,67.5522,67.5785,79846.0
2019-08-22 09:30:00,77.56,77.98,77.56,77.98,25192.0,67.8058,68.173,67.8058,68.173,25192.0
2019-08-22 09:35:00,78.0,78.15,77.96,78.03,13896.0,68.1904,68.3216,68.1555,68.2167,13896.0
2019-08-22 09:40:00,78.02,78.02,77.84,77.89,6694.0,68.2079,68.2079,68.0506,68.0943,6694.0
2019-08-22 09:45:00,77.88,77.99,77.69,77.72,19387.0,68.0855,68.1817,67.9194,67.9456,19387.0
2019-08-22 09:50:00,77.7,77.78,77.62,77.76,32068.0,67.9282,67.9981,67.8582,67.9806,32068.0
2019-08-22 09:55:00,77.76,77.76,77.55,77.62,16601.0,67.9806,67.9806,67.797,67.8582,16601.0
2019-08-22 10:00:00,77.61,77.65,77.49,77.53,6664.0,67.8495,67.8845,67.7446,67.7795,6664.0
2019-08-22 10:05:00,77.54,77.57,77.51,77.52,6424.0,67.7883,67.8145,67.7621,67.7708,6424.0
2019-08-22 10:10:00,77.54,77.56,77.45,77.51,3346.0,67.7883,67.8058,67.7096,67.7621,3346.0
2019-08-22 10:15:00,77.49,77.55,77.45,77.45,6308.0,67.7446,67.797,67.7096,67.7096,6308.0
2019-08-22 10:20:00,77.42,77.49,77.37,77.4,5481.0,67.6834,67.7446,67.6397,67.6659,5481.0
2019-08-22 10:25:00,77.41,77.44,77.29,77.32,8405.0,67.6746,67.7009,67.5697,67.596,8405.0
2019-08-22 10:30:00,77.32,77.33,77.07,77.07,16275.0,67.596,67.6047,67.3774,67.3774,16275.0
2019-08-22 10:35:00,77.08,77.08,76.88,76.95,16561.0,67.3861,67.3861,67.2113,67.2725,16561.0
2019-08-22 10:40:00,76.96,76.98,76.85,76.92,20064.0,67.2812,67.2987,67.1851,67.2463,20064.0
2019-08-22 10:45:00,76.9,76.94,76.85,76.94,4047.0,67.2288,67.2637,67.1851,67.2637,4047.0
2019-08-22 10:50:00,76.92,76.97,76.83,76.83,7777.0,67.2463,67.29,67.1676,67.1676,7777.0
2019-08-22 10:55:00,76.8,76.83,76.71,76.75,14526.0,67.1414,67.1676,67.0627,67.0976,14526.0
2019-08-22 11:00:00,76.76,76.97,76.76,76.84,11649.0,67.1064,67.29,67.1064,67.1763,11649.0
2019-08-22 11:05:00,76.91,77.13,76.91,77.08,5877.0,67.2375,67.4299,67.2375,67.3861,5877.0
2019-08-22 11:10:00,77.09,77.2,77.06,77.16,9238.0,67.3949,67.491,67.3687,67.4561,9238.0
2019-08-22 11:15:00,77.14,77.25,77.14,77.16,11737.0,67.4386,67.5348,67.4386,67.4561,11737.0
2019-08-22 11:20:00,77.16,77.29,77.14,77.28,10797.0,67.4561,67.5697,67.4386,67.561,10797.0
2019-08-22 11:25:00,77.26,77.26,77.19,77.21,6961.0,67.5435,67.5435,67.4823,67.4998,6961.0
2019-08-22 11:30:00,77.23,77.33,77.21,77.27,9725.0,67.5173,67.6047,67.4998,67.5522,9725.0
2019-08-22 11:35:00,77.28,77.31,77.27,77.3,5746.0,67.561,67.5872,67.5522,67.5785,5746.0
2019-08-22 11:40:00,77.29,77.33,77.24,77.29,6737.0,67.5697,67.6047,67.526,67.5697,6737.0
2019-08-22 11:45:00,77.26,77.29,77.23,77.26,2754.0,67.5435,67.5697,67.5173,67.5435,2754.0
2019-08-22 11:50:00,77.26,77.32,77.22,77.31,4262.0,67.5435,67.596,67.5085,67.5872,4262.0
2019-08-22 11:55:00,77.29,77.3,77.22,77.27,7847.0,67.5697,67.5785,67.5085,67.5522,7847.0
2019-08-22 12:00:00,77.28,77.42,77.28,77.36,6603.0,67.561,67.6834,67.561,67.6309,6603.0
2019-08-22 12:05:00,77.37,77.43,77.36,77.39,12947.0,67.6397,67.6921,67.6309,67.6572,12947.0
2019-08-22 12:10:00,77.4,77.4,77.22,77.25,24344.0,67.6659,67.6659,67.5085,67.5348,24344.0
2019-08-22 12:15:00,77.26,77.29,77.2,77.29,9555.0,67.5435,67.5697,67.491,67.5697,9555.0
2019-08-22 12:20:00,77.3,77.32,77.25,77.26,2909.0,67.5785,67.596,67.5348,67.5435,2909.0
2019-08-22 12:25:00,77.26,77.27,77.15,77.24,7759.0,67.5435,67.5522,67.4473,67.526,7759.0
2019-08-22 12:30:00,77.26,77.3,77.24,77.27,22551.0,67.5435,67.5785,67.526,67.5522,22551.0
2019-08-22 12:35:00,77.26,77.27,77.23,77.25,7219.0,67.5435,67.5522,67.5173,67.5348,7219.0
2019-08-22 12:40:00,77.26,77.29,77.19,77.29,24852.0,67.5435,67.5697,67.4823,67.5697,24852.0
2019-08-22 12:45:00,77.28,77.29,77.17,77.28,8026.0,67.561,67.5697,67.4648,67.561,8026.0
2019-08-22 12:50:00,77.28,77.29,77.22,77.26,5033.0,67.561,67.5697,67.5085,67.5435,5033.0
2019-08-22 12:55:00,77.27,77.27,77.18,77.19,7665.0,67.5522,67.5522,67.4736,67.4823,7665.0
2019-08-22 13:00:00,77.2,77.23,77.16,77.16,10746.0,67.491,67.5173,67.4561,67.4561,10746.0
2019-08-22 13:05:00,77.16,77.26,77.14,77.2,21873.0,67.4561,67.5435,67.4386,67.491,21873.0
2019-08-22 13:10:00,77.2,77.25,77.18,77.2,12672.0,67.491,67.5348,67.4736,67.491,12672.0
2019-08-22 13:15:00,77.2,77.26,77.19,77.24,23071.0,67.491,67.5435,67.4823,67.526,23071.0
2019-08-22 13:20:00,77.24,77.35,77.23,77.33,82980.0,67.526,67.6222,67.5173,67.6047,82980.0
2019-08-22 13:25:00,77.34,77.35,77.3,77.34,17091.0,67.6134,67.6222,67.5785,67.6134,17091.0
2019-08-22 13:30:00,77.33,77.35,77.32,77.35,26249.0,67.6047,67.6222,67.596,67.6222,26249.0
2019-08-22 13:35:00,77.34,77.4,77.34,77.38,35984.0,67.6134,67.6659,67.6134,67.6484,35984.0
2019-08-22 13:40:00,77.39,77.4,77.35,77.38,14817.0,67.6572,67.6659,67.6222,67.6484,14817.0
2019-08-22 13:45:00,77.37,77.39,77.29,77.31,12012.0,67.6397,67.6572,67.5697,67.5872,12012.0
2019-08-22 13:50:00,77.3,77.34,77.27,77.31,4600.0,67.5785,67.6134,67.5522,67.5872,4600.0
2019-08-22 13:55:00,77.33,77.34,77.28,77.32,13061.0,67.6047,67.6134,67.561,67.596,13061.0
2019-08-22 14:00:00,77.31,77.38,77.29,77.36,12371.0,67.5872,67.6484,67.5697,67.6309,12371.0
2019-08-22 14:05:00,77.35,77.39,77.34,77.35,8914.0,67.6222,67.6572,67.6134,67.6222,8914.0
2019-08-22 14:10:00,77.35,77.37,77.32,77.36,13216.0,67.6222,67.6397,67.596,67.6309,13216.0
2019-08-22 14:15:00,77.36,77.38,77.3,77.31,11414.0,67.6309,67.6484,67.5785,67.5872,11414.0
2019-08-22 14:20:00,77.32,77.36,77.3,77.34,9712.0,67.596,67.6309,67.5785,67.6134,9712.0
2019-08-22 14:25:00,77.34,77.37,77.3,77.32,10763.0,67.6134,67.6397,67.5785,67.596,10763.0
2019-08-22 14:30:00,77.31,77.33,77.26,77.32,8411.0,67.5872,67.6047,67.5435,67.596,8411.0
2019-08-22 14:35:00,77.32,77.34,77.26,77.28,29874.0,67.596,67.6134,67.5435,67.561,29874.0
2019-08-22 14:40:00,77.29,77.37,77.26,77.37,23579.0,67.5697,67.6397,67.5435,67.6397,23579.0
2019-08-22 14:45:00,77.38,77.43,77.34,77.38,36680.0,67.6484,67.6921,67.6134,67.6484,36680.0
2019-08-22 14:50:00,77.38,77.4,77.32,77.34,65460.0,67.6484,67.6659,67.596,67.6134,65460.0
2019-08-22 14:55:00,77.34,77.37,77.29,77.36,52580.0,67.6134,67.6397,67.5697,67.6309,52580.0
2019-08-22 15:00:00,77.36,77.37,77.27,77.28,20539.0,67.6309,67.6397,67.5522,67.561,20539.0
2019-08-22 15:05:00,77.29,77.33,77.27,77.28,27157.0,67.5697,67.6047,67.5522,67.561,27157.0
2019-08-22 15:10:00,77.29,77.29,77.2,77.26,15100.0,67.5697,67.5697,67.491,67.5435,15100.0
2019-08-22 15:15:00,77.25,77.28,77.23,77.27,7641.0,67.5348,67.561,67.5173,67.5522,7641.0
2019-08-22 15:20:00,77.29,77.32,77.24,77.27,14567.0,67.5697,67.596,67.526,67.5522,14567.0
2019-08-22 15:25:00,77.28,77.29,77.22,77.26,17211.0,67.561,67.5697,67.5085,67.5435,17211.0
2019-08-22 15:30:00,77.26,77.3,77.14,77.15,35340.0,67.5435,67.5785,67.4386,67.4473,35340.0
2019-08-22 15:35:00,77.15,77.22,77.15,77.18,34348.0,67.4473,67.5085,67.4473,67.4736,34348.0
2019-08-22 15:40:00,77.19,77.23,77.15,77.16,39932.0,67.4823,67.5173,67.4473,67.4561,39932.0
2019-08-22 15:45:00,77.16,77.18,77.11,77.14,49152.0,67.4561,67.4736,67.4124,67.4386,49152.0
2019-08-22 15:50:00,77.14,77.27,77.13,77.27,140776.0,67.4386,67.5522,67.4299,67.5522,140776.0
2019-08-22 15:55:00,77.27,77.27,76.99,77.08,160011.0,67.5522,67.5522,67.3075,67.3861,160011.0
2019-08-23 09:30:00,76.96,77.29,76.58,77.21,44331.0,67.2812,67.5697,66.949,67.4998,44331.0
2019-08-23 09:35:00,77.27,77.53,77.24,77.32,9592.0,67.5522,67.7795,67.526,67.596,9592.0
2019-08-23 09:40:00,77.37,77.59,77.37,77.54,6674.0,67.6397,67.832,67.6397,67.7883,6674.0
2019-08-23 09:45:00,77.58,77.58,77.31,77.31,21429.0,67.8233,67.8233,67.5872,67.5872,21429.0
2019-08-23 09:50:00,77.29,77.39,77.23,77.37,9918.0,67.5697,67.6572,67.5173,67.6397,9918.0
2019-08-23 09:55:00,77.4,77.44,77.33,77.44,5582.0,67.6659,67.7009,67.6047,67.7009,5582.0
2019-08-23 10:00:00,77.45,77.7,77.32,77.61,15682.0,67.7096,67.9282,67.596,67.8495,15682.0
2019-08-23 10:05:00,77.62,77.68,77.48,77.52,7175.0,67.8582,67.9107,67.7358,67.7708,7175.0
2019-08-23 10:10:00,77.49,77.71,77.29,77.71,12652.0,67.7446,67.9369,67.5697,67.9369,12652.0
2019-08-23 10:15:00,77.72,77.72,77.58,77.65,5531.0,67.9456,67.9456,67.8233,67.8845,5531.0
2019-08-23 10:20:00,77.65,77.79,77.61,77.77,11523.0,67.8845,68.0068,67.8495,67.9894,11523.0
2019-08-23 10:25:00,77.79,77.86,77.72,77.82,7879.0,68.0068,68.068,67.9456,68.0331,7879.0
2019-08-23 10:30:00,77.86,77.9,77.75,77.82,7599.0,68.068,68.103,67.9719,68.0331,7599.0
2019-08-23 10:35:00,77.81,77.92,77.8,77.86,8065.0,68.0243,68.1205,68.0156,68.068,8065.0
2019-08-23 10:40:00,77.89,77.96,77.86,77.9,8141.0,68.0943,68.1555,68.068,68.103,8141.0
2019-08-23 10:45:00,77.92,77.97,77.77,77.77,8407.0,68.1205,68.1642,67.9894,67.9894,8407.0
2019-08-23 10:50:00,77.86,77.94,77.84,77.9,16822.0,68.068,68.138,68.0506,68.103,16822.0
2019-08-23 10:55:00,77.89,77.97,77.71,77.74,25857.0,68.0943,68.1642,67.9369,67.9631,25857.0
2019-08-23 11:00:00,77.78,77.79,77.15,77.16,27614.0,67.9981,68.0068,67.4473,67.4561,27614.0
2019-08-23 11:05:00,77.13,77.22,76.67,76.68,14331.0,67.4299,67.5085,67.0277,67.0364,14331.0
2019-08-23 11:10:00,76.66,76.99,76.59,76.93,7399.0,67.019,67.3075,66.9578,67.255,7399.0
2019-08-23 11:15:00,76.9,77.05,76.9,77.0,10683.0,67.2288,67.3599,67.2288,67.3162,10683.0
2019-08-23 11:20:00,76.93,76.94,76.75,76.78,12605.0,67.255,67.2637,67.0976,67.1239,12605.0
2019-08-23 11:25:00,76.78,76.84,76.66,76.78,14006.0,67.1239,67.1763,67.019,67.1239,14006.0
2019-08-23 11:30:00,76.78,76.85,76.7,76.77,6624.0,67.1239,67.1851,67.0539,67.1151,6624.0
2019-08-23 11:35:00,76.79,76.79,76.63,76.72,11869.0,67.1326,67.1326,66.9927,67.0714,11869.0
2019-08-23 11:40:00,76.68,76.73,76.6,76.68,7754.0,67.0364,67.0802,66.9665,67.0364,7754.0
2019-08-23 11:45:00,76.67,76.67,76.51,76.59,11452.0,67.0277,67.0277,66.8878,66.9578,11452.0
2019-08-23 11:50:00,76.57,76.61,76.53,76.6,6345.0,66.9403,66.9752,66.9053,66.9665,6345.0
2019-08-23 11:55:00,76.58,76.6,76.44,76.47,12259.0,66.949,66.9665,66.8266,66.8529,12259.0
2019-08-23 12:00:00,76.46,76.53,76.39,76.52,33577.0,66.8441,66.9053,66.7829,66.8966,33577.0
2019-08-23 12:05:00,76.49,76.49,76.35,76.46,5402.0,66.8703,66.8703,66.7479,66.8441,5402.0
2019-08-23 12:10:00,76.44,76.49,76.34,76.47,8811.0,66.8266,66.8703,66.7392,66.8529,8811.0
2019-08-23 12:15:00,76.48,76.58,76.48,76.54,20807.0,66.8616,66.949,66.8616,66.9141,20807.0
2019-08-23 12:20:00,76.53,76.54,76.39,76.42,13434.0,66.9053,66.9141,66.7829,66.8091,13434.0
2019-08-23 12:25:00,76.44,76.44,76.33,76.33,7340.0,66.8266,66.8266,66.7305,66.7305,7340.0
2019-08-23 12:30:00,76.34,76.48,76.34,76.48,4431.0,66.7392,66.8616,66.7392,66.8616,4431.0
2019-08-23 12:35:00,76.53,76.59,76.51,76.52,5350.0,66.9053,66.9578,66.8878,66.8966,5350.0
2019-08-23 12:40:00,76.52,76.6,76.47,76.48,7589.0,66.8966,66.9665,66.8529,66.8616,7589.0
2019-08-23 12:45:00,76.47,76.47,76.35,76.37,7683.0,66.8529,66.8529,66.7479,66.7654,7683.0
2019-08-23 12:50:00,76.38,76.38,76.13,76.18,21599.0,66.7742,66.7742,66.5556,66.5993,21599.0
2019-08-23 12:55:00,76.18,76.3,76.13,76.3,14922.0,66.5993,66.7042,66.5556,66.7042,14922.0
2019-08-23 13:00:00,76.29,76.29,76.14,76.16,6950.0,66.6955,66.6955,66.5644,66.5818,6950.0
2019-08-23 13:05:00,76.14,76.2,76.0,76.04,16239.0,66.5644,66.6168,66.442,66.4769,16239.0
2019-08-23 13:10:00,76.0,76.27,75.98,76.27,7158.0,66.442,66.678,66.4245,66.678,7158.0
2019-08-23 13:15:00,76.27,76.27,76.0,76.0,11199.0,66.678,66.678,66.442,66.442,11199.0
2019-08-23 13:20:00,76.03,76.03,75.9,75.92,10750.0,66.4682,66.4682,66.3545,66.372,10750.0
2019-08-23 13:25:00,75.9,76.06,75.88,75.97,7702.0,66.3545,66.4944,66.3371,66.4157,7702.0
2019-08-23 13:30:00,75.97,76.1,75.96,76.07,10312.0,66.4157,66.5294,66.407,66.5032,10312.0
2019-08-23 13:35:00,76.09,76.14,75.97,76.13,11954.0,66.5206,66.5644,66.4157,66.5556,11954.0
2019-08-23 13:40:00,76.11,76.12,76.0,76.04,10847.0,66.5381,66.5469,66.442,66.4769,10847.0
2019-08-23 13:45:00,76.05,76.21,76.03,76.09,11889.0,66.4857,66.6256,66.4682,66.5206,11889.0
2019-08-23 13:50:00,76.1,76.18,76.08,76.14,16280.0,66.5294,66.5993,66.5119,66.5644,16280.0
2019-08-23 13:55:00,76.13,76.14,76.07,76.1,6300.0,66.5556,66.5644,66.5032,66.5294,6300.0
2019-08-23 14:00:00,76.11,76.12,76.05,76.06,9194.0,66.5381,66.5469,66.4857,66.4944,9194.0
2019-08-23 14:05:00,76.08,76.11,76.02,76.05,6052.0,66.5119,66.5381,66.4594,66.4857,6052.0
2019-08-23 14:10:00,76.04,76.05,75.99,76.0,7526.0,66.4769,66.4857,66.4332,66.442,7526.0
2019-08-23 14:15:00,76.02,76.09,75.94,75.99,10941.0,66.4594,66.5206,66.3895,66.4332,10941.0
2019-08-23 14:20:00,75.99,76.0,75.9,75.97,16488.0,66.4332,66.442,66.3545,66.4157,16488.0
2019-08-23 14:25:00,75.96,76.04,75.93,76.01,23070.0,66.407,66.4769,66.3808,66.4507,23070.0
2019-08-23 14:30:00,76.02,76.09,75.99,76.06,18384.0,66.4594,66.5206,66.4332,66.4944,18384.0
2019-08-23 14:35:00,76.05,76.05,75.88,75.88,9763.0,66.4857,66.4857,66.3371,66.3371,9763.0
2019-08-23 14:40:00,75.91,75.98,75.84,75.85,12149.0,66.3633,66.4245,66.3021,66.3108,12149.0
2019-08-23 14:45:00,75.84,75.84,75.69,75.71,11140.0,66.3021,66.3021,66.1709,66.1884,11140.0
2019-08-23 14:50:00,75.71,75.75,75.67,75.68,12135.0,66.1884,66.2234,66.1535,66.1622,12135.0
2019-08-23 14:55:00,75.67,75.86,75.64,75.81,10559.0,66.1535,66.3196,66.1272,66.2759,10559.0
2019-08-23 15:00:00,75.81,75.85,75.75,75.82,19560.0,66.2759,66.3108,66.2234,66.2846,19560.0
2019-08-23 15:05:00,75.81,75.9,75.78,75.79,10724.0,66.2759,66.3545,66.2496,66.2584,10724.0
2019-08-23 15:10:00,75.78,75.8,75.55,75.61,32449.0,66.2496,66.2671,66.0486,66.101,32449.0
2019-08-23 15:15:00,75.61,75.74,75.58,75.7,20087.0,66.101,66.2147,66.0748,66.1797,20087.0
2019-08-23 15:20:00,75.73,75.79,75.68,75.71,11403.0,66.2059,66.2584,66.1622,66.1884,11403.0
2019-08-23 15:25:00,75.7,75.71,75.52,75.55,20404.0,66.1797,66.1884,66.0223,66.0486,20404.0
2019-08-23 15:30:00,75.54,75.56,75.36,75.37,25028.0,66.0398,66.0573,65.8825,65.8912,25028.0
2019-08-23 15:35:00,75.36,75.37,75.2,75.24,35459.0,65.8825,65.8912,65.7426,65.7775,35459.0
2019-08-23 15:40:00,75.23,75.24,75.05,75.08,37748.0,65.7688,65.7775,65.6114,65.6377,37748.0
2019-08-23 15:45:00,75.08,75.2,74.99,75.01,59593.0,65.6377,65.7426,65.559,65.5765,59593.0
2019-08-23 15:50:00,74.98,75.0,74.71,74.72,69245.0,65.5502,65.5677,65.3142,65.3229,69245.0
2019-08-23 15:55:00,74.7,75.18,74.67,75.18,186573.0,65.3055,65.7251,65.2792,65.7251,186573.0
2019-08-26 09:30:00,75.63,75.9,75.48,75.78,54173.0,66.1185,66.3545,65.9874,66.2496,54173.0
2019-08-26 09:35:00,75.72,75.75,75.32,75.4,19604.0,66.1972,66.2234,65.8475,65.9174,19604.0
2019-08-26 09:40:00,75.38,75.56,75.23,75.23,17000.0,65.8999,66.0573,65.7688,65.7688,17000.0
2019-08-26 09:45:00,75.24,75.28,74.95,74.95,19080.0,65.7775,65.8125,65.524,65.524,19080.0
2019-08-26 09:50:00,74.98,75.19,74.96,75.06,11709.0,65.5502,65.7338,65.5328,65.6202,11709.0
2019-08-26 09:55:00,75.06,75.2,75.02,75.18,27041.0,65.6202,65.7426,65.5852,65.7251,27041.0
2019-08-26 10:00:00,75.17,75.22,75.09,75.09,5783.0,65.7163,65.7601,65.6464,65.6464,5783.0
2019-08-26 10:05:00,75.09,75.14,75.04,75.06,8135.0,65.6464,65.6901,65.6027,65.6202,8135.0
2019-08-26 10:10:00,75.04,75.05,74.83,74.87,10194.0,65.6027,65.6114,65.4191,65.4541,10194.0
2019-08-26 10:15:00,74.87,74.93,74.72,74.77,10432.0,65.4541,65.5065,65.3229,65.3667,10432.0
2019-08-26 10:20:00,74.76,74.87,74.72,74.86,10856.0,65.3579,65.4541,65.3229,65.4453,10856.0
2019-08-26 10:25:00,74.86,74.93,74.8,74.87,11137.0,65.4453,65.5065,65.3929,65.4541,11137.0
2019-08-26 10:30:00,74.88,74.99,74.85,74.94,9522.0,65.4628,65.559,65.4366,65.5153,9522.0
2019-08-26 10:35:00,74.93,74.96,74.76,74.82,9788.0,65.5065,65.5328,65.3579,65.4104,9788.0
2019-08-26 10:40:00,74.77,74.79,74.68,74.76,18304.0,65.3667,65.3841,65.288,65.3579,18304.0
2019-08-26 10:45:00,74.74,74.85,74.71,74.82,25658.0,65.3404,65.4366,65.3142,65.4104,25658.0
2019-08-26 10:50:00,74.84,75.03,74.84,75.02,11882.0,65.4278,65.594,65.4278,65.5852,11882.0
2019-08-26 10:55:00,75.01,75.03,74.95,75.03,9960.0,65.5765,65.594,65.524,65.594,9960.0
2019-08-26 11:00:00,75.04,75.09,75.01,75.06,11832.0,65.6027,65.6464,65.5765,65.6202,11832.0
2019-08-26 11:05:00,75.06,75.13,75.06,75.09,11989.0,65.6202,65.6814,65.6202,65.6464,11989.0
2019-08-26 11:10:00,75.07,75.27,75.05,75.13,15933.0,65.6289,65.8038,65.6114,65.6814,15933.0
2019-08-26 11:15:00,75.15,75.18,75.03,75.07,11810.0,65.6989,65.7251,65.594,65.6289,11810.0
2019-08-26 11:20:00,75.08,75.21,75.06,75.19,10878.0,65.6377,65.7513,65.6202,65.7338,10878.0
2019-08-26 11:25:00,75.21,75.3,75.14,75.18,12451.0,65.7513,65.83,65.6901,65.7251,12451.0
2019-08-26 11:30:00,75.17,75.28,75.17,75.27,11001.0,65.7163,65.8125,65.7163,65.8038,11001.0
2019-08-26 11:35:00,75.25,75.34,75.25,75.3,17732.0,65.7863,65.865,65.7863,65.83,17732.0
2019-08-26 11:40:00,75.28,75.33,75.22,75.26,10643.0,65.8125,65.8562,65.7601,65.795,10643.0
2019-08-26 11:45:00,75.25,75.3,75.18,75.3,10730.0,65.7863,65.83,65.7251,65.83,10730.0
2019-08-26 11:50:00,75.28,75.3,75.22,75.25,5873.0,65.8125,65.83,65.7601,65.7863,5873.0
2019-08-26 11:55:00,75.25,75.29,75.21,75.26,9460.0,65.7863,65.8213,65.7513,65.795,9460.0
2019-08-26 12:00:00,75.26,75.35,75.26,75.32,8558.0,65.795,65.8737,65.795,65.8475,8558.0
2019-08-26 12:05:00,75.31,75.47,75.31,75.43,4695.0,65.8387,65.9786,65.8387,65.9436,4695.0
2019-08-26 12:10:00,75.44,75.48,75.42,75.42,3600.0,65.9524,65.9874,65.9349,65.9349,3600.0
2019-08-26 12:15:00,75.41,75.45,75.38,75.39,6976.0,65.9262,65.9611,65.8999,65.9087,6976.0
2019-08-26 12:20:00,75.4,75.69,75.4,75.64,7210.0,65.9174,66.1709,65.9174,66.1272,7210.0
2019-08-26 12:25:00,75.64,75.68,75.59,75.6,7782.0,66.1272,66.1622,66.0835,66.0923,7782.0
2019-08-26 12:30:00,75.6,75.61,75.53,75.57,6717.0,66.0923,66.101,66.0311,66.066,6717.0
2019-08-26 12:35:00,75.58,75.58,75.48,75.52,13200.0,66.0748,66.0748,65.9874,66.0223,13200.0
2019-08-26 12:40:00,75.52,75.52,75.47,75.51,4247.0,66.0223,66.0223,65.9786,66.0136,4247.0
2019-08-26 12:45:00,75.52,75.56,75.5,75.56,3311.0,66.0223,66.0573,66.0048,66.0573,3311.0
2019-08-26 12:50:00,75.56,75.58,75.53,75.56,5644.0,66.0573,66.0748,66.0311,66.0573,5644.0
2019-08-26 12:55:00,75.57,75.61,75.49,75.51,4468.0,66.066,66.101,65.9961,66.0136,4468.0
2019-08-26 13:00:00,75.51,75.55,75.5,75.54,9120.0,66.0136,66.0486,66.0048,66.0398,9120.0
2019-08-26 13:05:00,75.55,75.6,75.55,75.6,9689.0,66.0486,66.0923,66.0486,66.0923,9689.0
2019-08-26 13:10:00,75.6,75.6,75.48,75.51,7562.0,66.0923,66.0923,65.9874,66.0136,7562.0
2019-08-26 13:15:00,75.49,75.5,75.38,75.41,7817.0,65.9961,66.0048,65.8999,65.9262,7817.0
2019-08-26 13:20:00,75.41,75.42,75.34,75.34,6001.0,65.9262,65.9349,65.865,65.865,6001.0
2019-08-26 13:25:00,75.35,75.38,75.34,75.36,5762.0,65.8737,65.8999,65.865,65.8825,5762.0
2019-08-26 13:30:00,75.37,75.37,75.29,75.32,8525.0,65.8912,65.8912,65.8213,65.8475,8525.0
2019-08-26 13:35:00,75.32,75.38,75.31,75.36,5638.0,65.8475,65.8999,65.8387,65.8825,5638.0
2019-08-26 13:40:00,75.36,75.42,75.35,75.36,7944.0,65.8825,65.9349,65.8737,65.8825,7944.0
2019-08-26 13:45:00,75.35,75.39,75.34,75.36,8143.0,65.8737,65.9087,65.865,65.8825,8143.0
2019-08-26 13:50:00,75.37,75.38,75.31,75.33,5869.0,65.8912,65.8999,65.8387,65.8562,5869.0
2019-08-26 13:55:00,75.32,75.32,75.26,75.27,8331.0,65.8475,65.8475,65.795,65.8038,8331.0
2019-08-26 14:00:00,75.28,75.29,75.11,75.14,7761.0,65.8125,65.8213,65.6639,65.6901,7761.0
2019-08-26 14:05:00,75.14,75.23,75.12,75.15,9268.0,65.6901,65.7688,65.6726,65.6989,9268.0
2019-08-26 14:10:00,75.14,75.22,75.11,75.18,7916.0,65.6901,65.7601,65.6639,65.7251,7916.0
2019-08-26 14:15:00,75.19,75.31,75.18,75.23,10866.0,65.7338,65.8387,65.7251,65.7688,10866.0
2019-08-26 14:20:00,75.25,75.29,75.22,75.26,4648.0,65.7863,65.8213,65.7601,65.795,4648.0
2019-08-26 14:25:00,75.26,75.28,75.22,75.28,12216.0,65.795,65.8125,65.7601,65.8125,12216.0
2019-08-26 14:30:00,75.27,75.37,75.23,75.31,38285.0,65.8038,65.8912,65.7688,65.8387,38285.0
2019-08-26 14:35:00,75.31,75.41,75.27,75.41,7388.0,65.8387,65.9262,65.8038,65.9262,7388.0
2019-08-26 14:40:00,75.41,75.44,75.39,75.44,7103.0,65.9262,65.9524,65.9087,65.9524,7103.0
2019-08-26 14:45:00,75.44,75.5,75.38,75.42,8788.0,65.9524,66.0048,65.8999,65.9349,8788.0
2019-08-26 14:50:00,75.43,75.46,75.4,75.43,6808.0,65.9436,65.9699,65.9174,65.9436,6808.0
2019-08-26 14:55:00,75.41,75.49,75.37,75.47,8140.0,65.9262,65.9961,65.8912,65.9786,8140.0
2019-08-26 15:00:00,75.49,75.63,75.49,75.56,8564.0,65.9961,66.1185,65.9961,66.0573,8564.0
2019-08-26 15:05:00,75.55,75.55,75.44,75.5,9322.0,66.0486,66.0486,65.9524,66.0048,9322.0
2019-08-26 15:10:00,75.51,75.59,75.5,75.56,12141.0,66.0136,66.0835,66.0048,66.0573,12141.0
2019-08-26 15:15:00,75.58,75.67,75.55,75.63,12822.0,66.0748,66.1535,66.0486,66.1185,12822.0
2019-08-26 15:20:00,75.64,75.68,75.6,75.62,9190.0,66.1272,66.1622,66.0923,66.1098,9190.0
2019-08-26 15:25:00,75.62,75.66,75.59,75.62,12006.0,66.1098,66.1447,66.0835,66.1098,12006.0
2019-08-26 15:30:00,75.62,75.71,75.61,75.65,15698.0,66.1098,66.1884,66.101,66.136,15698.0
2019-08-26 15:35:00,75.63,75.67,75.54,75.59,15062.0,66.1185,66.1535,66.0398,66.0835,15062.0
2019-08-26 15:40:00,75.59,75.62,75.57,75.59,36559.0,66.0835,66.1098,66.066,66.0835,36559.0
2019-08-26 15:45:00,75.59,75.63,75.5,75.51,34059.0,66.0835,66.1185,66.0048,66.0136,34059.0
2019-08-26 15:50:00,75.52,75.67,75.51,75.64,66938.0,66.0223,66.1535,66.0136,66.1272,66938.0
2019-08-26 15:55:00,75.66,75.82,75.58,75.82,126396.0,66.1447,66.2846,66.0748,66.2846,126396.0
2019-08-27 09:30:00,76.24,76.42,75.98,76.32,36210.0,66.6518,66.8091,66.4245,66.7217,36210.0
2019-08-27 09:35:00,76.45,76.47,76.27,76.27,10824.0,66.8354,66.8529,66.678,66.678,10824.0
2019-08-27 09:40:00,76.28,76.28,76.06,76.06,5272.0,66.6867,66.6867,66.4944,66.4944,5272.0
2019-08-27 09:45:00,76.06,76.22,76.02,76.08,3977.0,66.4944,66.6343,66.4594,66.5119,3977.0
2019-08-27 09:50:00,76.12,76.32,76.0,76.26,9074.0,66.5469,66.7217,66.442,66.6693,9074.0
2019-08-27 09:55:00,76.24,76.3,76.16,76.17,27034.0,66.6518,66.7042,66.5818,66.5906,27034.0
2019-08-27 10:00:00,76.2,76.28,76.07,76.07,3787.0,66.6168,66.6867,66.5032,66.5032,3787.0
2019-08-27 10:05:00,76.04,76.16,76.04,76.07,5379.0,66.4769,66.5818,66.4769,66.5032,5379.0
2019-08-27 10:10:00,76.05,76.05,75.96,75.96,5002.0,66.4857,66.4857,66.407,66.407,5002.0
2019-08-27 10:15:00,75.99,76.05,75.97,76.01,10231.0,66.4332,66.4857,66.4157,66.4507,10231.0
2019-08-27 10:20:00,76.0,76.05,75.79,75.85,41513.0,66.442,66.4857,66.2584,66.3108,41513.0
2019-08-27 10:25:00,75.84,75.97,75.83,75.88,26407.0,66.3021,66.4157,66.2933,66.3371,26407.0
2019-08-27 10:30:00,75.86,75.96,75.85,75.9,4105.0,66.3196,66.407,66.3108,66.3545,4105.0
2019-08-27 10:35:00,75.94,75.97,75.89,75.89,7113.0,66.3895,66.4157,66.3458,66.3458,7113.0
2019-08-27 10:40:00,75.89,75.96,75.82,75.94,6420.0,66.3458,66.407,66.2846,66.3895,6420.0
2019-08-27 10:45:00,75.94,75.97,75.73,75.75,12625.0,66.3895,66.4157,66.2059,66.2234,12625.0
2019-08-27 10:50:00,75.75,75.82,75.64,75.64,28971.0,66.2234,66.2846,66.1272,66.1272,28971.0
2019-08-27 10:55:00,75.64,75.71,75.52,75.53,28771.0,66.1272,66.1884,66.0223,66.0311,28771.0
2019-08-27 11:00:00,75.54,75.58,75.48,75.54,24739.0,66.0398,66.0748,65.9874,66.0398,24739.0
2019-08-27 11:05:00,75.55,75.55,75.38,75.44,19487.0,66.0486,66.0486,65.8999,65.9524,19487.0
2019-08-27 11:10:00,75.44,75.57,75.4,75.57,11592.0,65.9524,66.066,65.9174,66.066,11592.0
2019-08-27 11:15:00,75.61,75.61,75.42,75.42,4097.0,66.101,66.101,65.9349,65.9349,4097.0
2019-08-27 11:20:00,75.4,75.57,75.4,75.54,3742.0,65.9174,66.066,65.9174,66.0398,3742.0
2019-08-27 11:25:00,75.55,75.58,75.42,75.42,8781.0,66.0486,66.0748,65.9349,65.9349,8781.0
2019-08-27 11:30:00,75.4,75.49,75.38,75.4,7990.0,65.9174,65.9961,65.8999,65.9174,7990.0
2019-08-27 11:35:00,75.4,75.56,75.38,75.55,11108.0,65.9174,66.0573,65.8999,66.0486,11108.0
2019-08-27 11:40:00,75.54,75.59,75.5,75.59,14561.0,66.0398,66.0835,66.0048,66.0835,14561.0
2019-08-27 11:45:00,75.6,75.67,75.55,75.66,7625.0,66.0923,66.1535,66.0486,66.1447,7625.0
2019-08-27 11:50:00,75.68,75.7,75.61,75.67,10701.0,66.1622,66.1797,66.101,66.1535,10701.0
2019-08-27 11:55:00,75.67,75.68,75.55,75.57,22706.0,66.1535,66.1622,66.0486,66.066,22706.0
2019-08-27 12:00:00,75.59,75.68,75.58,75.59,14547.0,66.0835,66.1622,66.0748,66.0835,14547.0
2019-08-27 12:05:00,75.57,75.67,75.56,75.58,21603.0,66.066,66.1535,66.0573,66.0748,21603.0
2019-08-27 12:10:00,75.59,75.63,75.56,75.58,8443.0,66.0835,66.1185,66.0573,66.0748,8443.0
2019-08-27 12:15:00,75.61,75.63,75.56,75.59,9939.0,66.101,66.1185,66.0573,66.0835,9939.0
2019-08-27 12:20:00,75.59,75.66,75.57,75.62,34612.0,66.0835,66.1447,66.066,66.1098,34612.0
2019-08-27 12:25:00,75.62,75.65,75.57,75.65,9233.0,66.1098,66.136,66.066,66.136,9233.0
2019-08-27 12:30:00,75.65,75.71,75.51,75.52,15312.0,66.136,66.1884,66.0136,66.0223,15312.0
2019-08-27 12:35:00,75.52,75.58,75.47,75.5,37754.0,66.0223,66.0748,65.9786,66.0048,37754.0
2019-08-27 12:40:00,75.5,75.55,75.36,75.36,56468.0,66.0048,66.0486,65.8825,65.8825,56468.0
2019-08-27 12:45:00,75.38,75.43,75.33,75.36,25778.0,65.8999,65.9436,65.8562,65.8825,25778.0
2019-08-27 12:50:00,75.37,75.38,75.18,75.24,32162.0,65.8912,65.8999,65.7251,65.7775,32162.0
2019-08-27 12:55:00,75.24,75.32,75.24,75.26,4643.0,65.7775,65.8475,65.7775,65.795,4643.0
2019-08-27 13:00:00,75.25,75.37,75.22,75.25,4993.0,65.7863,65.8912,65.7601,65.7863,4993.0
2019-08-27 13:05:00,75.25,75.33,75.18,75.28,8601.0,65.7863,65.8562,65.7251,65.8125,8601.0
2019-08-27 13:10:00,75.27,75.29,75.24,75.25,16756.0,65.8038,65.8213,65.7775,65.7863,16756.0
2019-08-27 13:15:00,75.25,75.25,75.15,75.25,4554.0,65.7863,65.7863,65.6989,65.7863,4554.0
2019-08-27 13:20:00,75.27,75.28,75.24,75.26,4711.0,65.8038,65.8125,65.7775,65.795,4711.0
2019-08-27 13:25:00,75.26,75.31,75.22,75.24,8605.0,65.795,65.8387,65.7601,65.7775,8605.0
2019-08-27 13:30:00,75.25,75.25,75.16,75.19,9544.0,65.7863,65.7863,65.7076,65.7338,9544.0
2019-08-27 13:35:00,75.2,75.39,75.19,75.25,26292.0,65.7426,65.9087,65.7338,65.7863,26292.0
2019-08-27 13:40:00,75.24,75.28,75.2,75.23,13938.0,65.7775,65.8125,65.7426,65.7688,13938.0
2019-08-27 13:45:00,75.23,75.23,75.18,75.2,6260.0,65.7688,65.7688,65.7251,65.7426,6260.0
2019-08-27 13:50:00,75.21,75.27,75.17,75.27,11379.0,65.7513,65.8038,65.7163,65.8038,11379.0
2019-08-27 13:55:00,75.25,75.38,75.25,75.37,8125.0,65.7863,65.8999,65.7863,65.8912,8125.0
2019-08-27 14:00:00,75.36,75.44,75.3,75.31,7813.0,65.8825,65.9524,65.83,65.8387,7813.0
2019-08-27 14:05:00,75.32,75.33,75.25,75.27,6093.0,65.8475,65.8562,65.7863,65.8038,6093.0
2019-08-27 14:10:00,75.25,75.29,75.14,75.2,8943.0,65.7863,65.8213,65.6901,65.7426,8943.0
2019-08-27 14:15:00,75.2,75.23,75.18,75.22,5734.0,65.7426,65.7688,65.7251,65.7601,5734.0
2019-08-27 14:20:00,75.22,75.27,75.21,75.24,5271.0,65.7601,65.8038,65.7513,65.7775,5271.0
2019-08-27 14:25:00,75.24,75.25,75.15,75.15,7415.0,65.7775,65.7863,65.6989,65.6989,7415.0
2019-08-27 14:30:00,75.16,75.16,75.06,75.12,7534.0,65.7076,65.7076,65.6202,65.6726,7534.0
2019-08-27 14:35:00,75.12,75.18,75.12,75.18,7168.0,65.6726,65.7251,65.6726,65.7251,7168.0
2019-08-27 14:40:00,75.18,75.21,75.1,75.16,7165.0,65.7251,65.7513,65.6552,65.7076,7165.0
2019-08-27 14:45:00,75.15,75.15,75.06,75.1,8916.0,65.6989,65.6989,65.6202,65.6552,8916.0
2019-08-27 14:50:00,75.09,75.23,75.09,75.23,13139.0,65.6464,65.7688,65.6464,65.7688,13139.0
2019-08-27 14:55:00,75.2,75.23,75.15,75.18,11972.0,65.7426,65.7688,65.6989,65.7251,11972.0
2019-08-27 15:00:00,75.2,75.28,75.17,75.27,25634.0,65.7426,65.8125,65.7163,65.8038,25634.0
2019-08-27 15:05:00,75.28,75.31,75.24,75.25,26085.0,65.8125,65.8387,65.7775,65.7863,26085.0
2019-08-27 15:10:00,75.25,75.26,75.1,75.17,15079.0,65.7863,65.795,65.6552,65.7163,15079.0
2019-08-27 15:15:00,75.17,75.2,75.1,75.1,11693.0,65.7163,65.7426,65.6552,65.6552,11693.0
2019-08-27 15:20:00,75.1,75.1,75.0,75.1,17133.0,65.6552,65.6552,65.5677,65.6552,17133.0
2019-08-27 15:25:00,75.1,75.13,75.06,75.06,14051.0,65.6552,65.6814,65.6202,65.6202,14051.0
2019-08-27 15:30:00,75.06,75.09,74.99,75.03,18256.0,65.6202,65.6464,65.559,65.594,18256.0
2019-08-27 15:35:00,75.03,75.16,75.0,75.08,29633.0,65.594,65.7076,65.5677,65.6377,29633.0
2019-08-27 15:40:00,75.08,75.17,75.06,75.08,24971.0,65.6377,65.7163,65.6202,65.6377,24971.0
2019-08-27 15:45:00,75.07,75.2,75.05,75.2,42230.0,65.6289,65.7426,65.6114,65.7426,42230.0
2019-08-27 15:50:00,75.2,75.21,74.98,75.03,78853.0,65.7426,65.7513,65.5502,65.594,78853.0
2019-08-27 15:55:00,75.02,75.09,74.96,74.96,129165.0,65.5852,65.6464,65.5328,65.5328,129165.0
2019-08-28 09:30:00,74.69,74.83,74.46,74.56,40173.0,65.2967,65.4191,65.0956,65.1831,40173.0
2019-08-28 09:35:00,74.55,74.7,74.28,74.64,25825.0,65.1743,65.3055,64.9383,65.253,25825.0
2019-08-28 09:40:00,74.66,74.72,74.42,74.63,11728.0,65.2705,65.3229,65.0607,65.2443,11728.0
2019-08-28 09:45:00,74.58,74.63,74.49,74.61,8646.0,65.2005,65.2443,65.1219,65.2268,8646.0
2019-08-28 09:50:00,74.57,74.7,74.48,74.64,33007.0,65.1918,65.3055,65.1131,65.253,33007.0
2019-08-28 09:55:00,74.65,74.85,74.65,74.85,16358.0,65.2617,65.4366,65.2617,65.4366,16358.0
2019-08-28 10:00:00,74.86,74.93,74.79,74.89,12522.0,65.4453,65.5065,65.3841,65.4716,12522.0
2019-08-28 10:05:00,74.9,74.99,74.85,74.93,13567.0,65.4803,65.559,65.4366,65.5065,13567.0
2019-08-28 10:10:00,74.94,74.95,74.83,74.83,9457.0,65.5153,65.524,65.4191,65.4191,9457.0
2019-08-28 10:15:00,74.82,74.91,74.75,74.76,13835.0,65.4104,65.489,65.3492,65.3579,13835.0
2019-08-28 10:20:00,74.77,74.77,74.61,74.62,11986.0,65.3667,65.3667,65.2268,65.2355,11986.0
2019-08-28 10:25:00,74.61,74.7,74.57,74.69,15187.0,65.2268,65.3055,65.1918,65.2967,15187.0
2019-08-28 10:30:00,74.65,74.75,74.6,74.75,5787.0,65.2617,65.3492,65.218,65.3492,5787.0
2019-08-28 10:35:00,74.74,74.93,74.74,74.89,7532.0,65.3404,65.5065,65.3404,65.4716,7532.0
2019-08-28 10:40:00,74.88,75.16,74.88,75.1,8234.0,65.4628,65.7076,65.4628,65.6552,8234.0
2019-08-28 10:45:00,75.07,75.19,75.03,75.16,5145.0,65.6289,65.7338,65.594,65.7076,5145.0
2019-08-28 10:50:00,75.19,75.23,75.15,75.2,3604.0,65.7338,65.7688,65.6989,65.7426,3604.0
2019-08-28 10:55:00,75.2,75.2,75.1,75.12,5410.0,65.7426,65.7426,65.6552,65.6726,5410.0
2019-08-28 11:00:00,75.1,75.11,74.93,75.02,5285.0,65.6552,65.6639,65.5065,65.5852,5285.0
2019-08-28 11:05:00,75.05,75.08,74.96,74.98,6408.0,65.6114,65.6377,65.5328,65.5502,6408.0
2019-08-28 11:10:00,74.99,75.04,74.94,75.02,5425.0,65.559,65.6027,65.5153,65.5852,5425.0
2019-08-28 11:15:00,75.02,75.06,74.97,75.02,21677.0,65.5852,65.6202,65.5415,65.5852,21677.0
2019-08-28 11:20:00,75.02,75.14,74.97,75.09,12246.0,65.5852,65.6901,65.5415,65.6464,12246.0
2019-08-28 11:25:00,75.11,75.2,75.1,75.11,7239.0,65.6639,65.7426,65.6552,65.6639,7239.0
2019-08-28 11:30:00,75.11,75.17,75.09,75.12,4833.0,65.6639,65.7163,65.6464,65.6726,4833.0
2019-08-28 11:35:00,75.12,75.19,75.09,75.18,4601.0,65.6726,65.7338,65.6464,65.7251,4601.0
2019-08-28 11:40:00,75.16,75.23,75.16,75.21,7187.0,65.7076,65.7688,65.7076,65.7513,7187.0
2019-08-28 11:45:00,75.2,75.24,75.12,75.13,5599.0,65.7426,65.7775,65.6726,65.6814,5599.0
2019-08-28 11:50:00,75.15,75.24,75.12,75.2,5104.0,65.6989,65.7775,65.6726,65.7426,5104.0
2019-08-28 11:55:00,75.2,75.22,75.14,75.14,7684.0,65.7426,65.7601,65.6901,65.6901,7684.0
2019-08-28 12:00:00,75.11,75.14,75.09,75.09,2706.0,65.6639,65.6901,65.6464,65.6464,2706.0
2019-08-28 12:05:00,75.07,75.14,75.02,75.14,2550.0,65.6289,65.6901,65.5852,65.6901,2550.0
2019-08-28 12:10:00,75.13,75.13,75.03,75.08,6271.0,65.6814,65.6814,65.594,65.6377,6271.0
2019-08-28 12:15:00,75.09,75.2,75.08,75.2,3130.0,65.6464,65.7426,65.6377,65.7426,3130.0
2019-08-28 12:20:00,75.2,75.23,75.18,75.2,3228.0,65.7426,65.7688,65.7251,65.7426,3228.0
2019-08-28 12:25:00,75.21,75.23,75.15,75.17,3265.0,65.7513,65.7688,65.6989,65.7163,3265.0
2019-08-28 12:30:00,75.2,75.21,75.11,75.12,3318.0,65.7426,65.7513,65.6639,65.6726,3318.0
2019-08-28 12:35:00,75.14,75.14,75.03,75.04,3754.0,65.6901,65.6901,65.594,65.6027,3754.0
2019-08-28 12:40:00,75.05,75.06,75.0,75.01,4093.0,65.6114,65.6202,65.5677,65.5765,4093.0
2019-08-28 12:45:00,75.02,75.07,75.01,75.03,4345.0,65.5852,65.6289,65.5765,65.594,4345.0
2019-08-28 12:50:00,75.01,75.14,75.0,75.12,5660.0,65.5765,65.6901,65.5677,65.6726,5660.0
2019-08-28 12:55:00,75.11,75.13,75.08,75.1,6766.0,65.6639,65.6814,65.6377,65.6552,6766.0
2019-08-28 13:00:00,75.09,75.09,74.91,74.92,9393.0,65.6464,65.6464,65.489,65.4978,9393.0
2019-08-28 13:05:00,74.91,74.93,74.84,74.91,7943.0,65.489,65.5065,65.4278,65.489,7943.0
2019-08-28 13:10:00,74.91,74.91,74.68,74.69,9664.0,65.489,65.489,65.288,65.2967,9664.0
2019-08-28 13:15:00,74.69,74.71,74.55,74.56,22924.0,65.2967,65.3142,65.1743,65.1831,22924.0
2019-08-28 13:20:00,74.57,74.7,74.54,74.66,10866.0,65.1918,65.3055,65.1656,65.2705,10866.0
2019-08-28 13:25:00,74.66,74.7,74.62,74.66,16315.0,65.2705,65.3055,65.2355,65.2705,16315.0
2019-08-28 13:30:00,74.67,74.7,74.63,74.65,4794.0,65.2792,65.3055,65.2443,65.2617,4794.0
2019-08-28 13:35:00,74.67,74.72,74.63,74.7,8954.0,65.2792,65.3229,65.2443,65.3055,8954.0
2019-08-28 13:40:00,74.71,74.71,74.63,74.63,7489.0,65.3142,65.3142,65.2443,65.2443,7489.0
2019-08-28 13:45:00,74.62,74.71,74.59,74.69,12627.0,65.2355,65.3142,65.2093,65.2967,12627.0
2019-08-28 13:50:00,74.68,74.68,74.46,74.48,40398.0,65.288,65.288,65.0956,65.1131,40398.0
2019-08-28 13:55:00,74.48,74.61,74.48,74.57,20537.0,65.1131,65.2268,65.1131,65.1918,20537.0
2019-08-28 14:00:00,74.6,74.72,74.58,74.68,18356.0,65.218,65.3229,65.2005,65.288,18356.0
2019-08-28 14:05:00,74.67,74.73,74.65,74.66,5236.0,65.2792,65.3317,65.2617,65.2705,5236.0
2019-08-28 14:10:00,74.65,74.65,74.55,74.55,6730.0,65.2617,65.2617,65.1743,65.1743,6730.0
2019-08-28 14:15:00,74.53,74.61,74.51,74.61,7899.0,65.1568,65.2268,65.1394,65.2268,7899.0
2019-08-28 14:20:00,74.61,74.65,74.6,74.63,5793.0,65.2268,65.2617,65.218,65.2443,5793.0
2019-08-28 14:25:00,74.63,74.68,74.62,74.66,5300.0,65.2443,65.288,65.2355,65.2705,5300.0
2019-08-28 14:30:00,74.66,74.68,74.56,74.64,33487.0,65.2705,65.288,65.1831,65.253,33487.0
2019-08-28 14:35:00,74.63,74.67,74.59,74.63,16382.0,65.2443,65.2792,65.2093,65.2443,16382.0
2019-08-28 14:40:00,74.63,74.67,74.6,74.61,9350.0,65.2443,65.2792,65.218,65.2268,9350.0
2019-08-28 14:45:00,74.61,74.72,74.61,74.71,23591.0,65.2268,65.3229,65.2268,65.3142,23591.0
2019-08-28 14:50:00,74.71,74.73,74.69,74.71,7172.0,65.3142,65.3317,65.2967,65.3142,7172.0
2019-08-28 14:55:00,74.71,74.8,74.69,74.8,11980.0,65.3142,65.3929,65.2967,65.3929,11980.0
2019-08-28 15:00:00,74.79,74.86,74.77,74.83,5535.0,65.3841,65.4453,65.3667,65.4191,5535.0
2019-08-28 15:05:00,74.83,74.89,74.82,74.89,6111.0,65.4191,65.4716,65.4104,65.4716,6111.0
2019-08-28 15:10:00,74.9,74.9,74.8,74.87,7248.0,65.4803,65.4803,65.3929,65.4541,7248.0
2019-08-28 15:15:00,74.87,74.93,74.77,74.91,13209.0,65.4541,65.5065,65.3667,65.489,13209.0
2019-08-28 15:20:00,74.9,74.9,74.73,74.79,19292.0,65.4803,65.4803,65.3317,65.3841,19292.0
2019-08-28 15:25:00,74.78,74.78,74.68,74.69,10534.0,65.3754,65.3754,65.288,65.2967,10534.0
2019-08-28 15:30:00,74.69,74.73,74.63,74.69,14425.0,65.2967,65.3317,65.2443,65.2967,14425.0
2019-08-28 15:35:00,74.71,74.77,74.69,74.72,22947.0,65.3142,65.3667,65.2967,65.3229,22947.0
2019-08-28 15:40:00,74.72,74.88,74.71,74.77,47481.0,65.3229,65.4628,65.3142,65.3667,47481.0
2019-08-28 15:45:00,74.77,74.86,74.76,74.8,35707.0,65.3667,65.4453,65.3579,65.3929,35707.0
2019-08-28 15:50:00,74.8,74.9,74.75,74.89,39952.0,65.3929,65.4803,65.3492,65.4716,39952.0
2019-08-28 15:55:00,74.88,74.93,74.79,74.86,141678.0,65.4628,65.5065,65.3841,65.4453,141678.0
2019-08-29 09:30:00,75.28,75.47,75.25,75.33,41735.0,65.8125,65.9786,65.7863,65.8562,41735.0
2019-08-29 09:35:00,75.31,75.39,75.11,75.33,11373.0,65.8387,65.9087,65.6639,65.8562,11373.0
2019-08-29 09:40:00,75.32,75.35,75.12,75.32,58088.0,65.8475,65.8737,65.6726,65.8475,58088.0
2019-08-29 09:45:00,75.32,75.42,75.26,75.36,14148.0,65.8475,65.9349,65.795,65.8825,14148.0
2019-08-29 09:50:00,75.42,75.67,75.4,75.64,15186.0,65.9349,66.1535,65.9174,66.1272,15186.0
2019-08-29 09:55:00,75.63,75.72,75.56,75.7,3688.0,66.1185,66.1972,66.0573,66.1797,3688.0
2019-08-29 10:00:00,75.74,75.74,75.41,75.47,10325.0,66.2147,66.2147,65.9262,65.9786,10325.0
2019-08-29 10:05:00,75.5,75.52,75.2,75.2,9718.0,66.0048,66.0223,65.7426,65.7426,9718.0
2019-08-29 10:10:00,75.23,75.34,75.16,75.31,40998.0,65.7688,65.865,65.7076,65.8387,40998.0
2019-08-29 10:15:00,75.35,75.38,75.3,75.37,6572.0,65.8737,65.8999,65.83,65.8912,6572.0
2019-08-29 10:20:00,75.4,75.49,75.33,75.4,5726.0,65.9174,65.9961,65.8562,65.9174,5726.0
2019-08-29 10:25:00,75.4,75.45,75.37,75.42,5596.0,65.9174,65.9611,65.8912,65.9349,5596.0
2019-08-29 10:30:00,75.44,75.44,75.31,75.37,13145.0,65.9524,65.9524,65.8387,65.8912,13145.0
2019-08-29 10:35:00,75.36,75.42,75.08,75.19,48951.0,65.8825,65.9349,65.6377,65.7338,48951.0
2019-08-29 10:40:00,75.18,75.25,75.16,75.17,6226.0,65.7251,65.7863,65.7076,65.7163,6226.0
2019-08-29 10:45:00,75.16,75.18,75.07,75.11,2464.0,65.7076,65.7251,65.6289,65.6639,2464.0
2019-08-29 10:50:00,75.11,75.17,75.11,75.13,6186.0,65.6639,65.7163,65.6639,65.6814,6186.0
2019-08-29 10:55:00,75.13,75.15,75.09,75.1,5301.0,65.6814,65.6989,65.6464,65.6552,5301.0
2019-08-29 11:00:00,75.14,75.14,75.0,75.0,7651.0,65.6901,65.6901,65.5677,65.5677,7651.0
2019-08-29 11:05:00,75.03,75.06,74.96,74.97,12436.0,65.594,65.6202,65.5328,65.5415,12436.0
2019-08-29 11:10:00,74.97,75.02,74.88,74.9,14646.0,65.5415,65.5852,65.4628,65.4803,14646.0
2019-08-29 11:15:00,74.88,74.94,74.85,74.92,9004.0,65.4628,65.5153,65.4366,65.4978,9004.0
2019-08-29 11:20:00,74.95,75.0,74.89,74.95,10045.0,65.524,65.5677,65.4716,65.524,10045.0
2019-08-29 11:25:00,74.92,74.99,74.91,74.98,3608.0,65.4978,65.559,65.489,65.5502,3608.0
2019-08-29 11:30:00,75.0,75.08,74.95,75.06,13760.0,65.5677,65.6377,65.524,65.6202,13760.0
2019-08-29 11:35:00,75.06,75.22,75.06,75.18,9109.0,65.6202,65.7601,65.6202,65.7251,9109.0
2019-08-29 11:40:00,75.2,75.27,75.18,75.27,5694.0,65.7426,65.8038,65.7251,65.8038,5694.0
2019-08-29 11:45:00,75.27,75.35,75.24,75.34,6606.0,65.8038,65.8737,65.7775,65.865,6606.0
2019-08-29 11:50:00,75.37,75.38,75.32,75.37,6868.0,65.8912,65.8999,65.8475,65.8912,6868.0
2019-08-29 11:55:00,75.38,75.39,75.3,75.32,12217.0,65.8999,65.9087,65.83,65.8475,12217.0
2019-08-29 12:00:00,75.32,75.34,75.29,75.3,4202.0,65.8475,65.865,65.8213,65.83,4202.0
2019-08-29 12:05:00,75.29,75.33,75.26,75.27,7108.0,65.8213,65.8562,65.795,65.8038,7108.0
2019-08-29 12:10:00,75.3,75.33,75.28,75.33,4403.0,65.83,65.8562,65.8125,65.8562,4403.0
2019-08-29 12:15:00,75.33,75.34,75.27,75.28,11692.0,65.8562,65.865,65.8038,65.8125,11692.0
2019-08-29 12:20:00,75.28,75.3,75.25,75.3,6735.0,65.8125,65.83,65.7863,65.83,6735.0
2019-08-29 12:25:00,75.3,75.3,75.24,75.25,4781.0,65.83,65.83,65.7775,65.7863,4781.0
2019-08-29 12:30:00,75.23,75.33,75.23,75.3,10588.0,65.7688,65.8562,65.7688,65.83,10588.0
2019-08-29 12:35:00,75.31,75.47,75.31,75.45,8756.0,65.8387,65.9786,65.8387,65.9611,8756.0
2019-08-29 12:40:00,75.47,75.54,75.45,75.49,4782.0,65.9786,66.0398,65.9611,65.9961,4782.0
2019-08-29 12:45:00,75.51,75.59,75.51,75.59,3119.0,66.0136,66.0835,66.0136,66.0835,3119.0
2019-08-29 12:50:00,75.58,75.64,75.53,75.62,12362.0,66.0748,66.1272,66.0311,66.1098,12362.0
2019-08-29 12:55:00,75.63,75.68,75.56,75.61,46858.0,66.1185,66.1622,66.0573,66.101,46858.0
2019-08-29 13:00:00,75.62,75.67,75.53,75.66,48679.0,66.1098,66.1535,66.0311,66.1447,48679.0
2019-08-29 13:05:00,75.65,75.72,75.62,75.71,18120.0,66.136,66.1972,66.1098,66.1884,18120.0
2019-08-29 13:10:00,75.72,75.74,75.66,75.69,23783.0,66.1972,66.2147,66.1447,66.1709,23783.0
2019-08-29 13:15:00,75.69,75.72,75.63,75.71,21328.0,66.1709,66.1972,66.1185,66.1884,21328.0
2019-08-29 13:20:00,75.71,75.84,75.71,75.82,13420.0,66.1884,66.3021,66.1884,66.2846,13420.0
2019-08-29 13:25:00,75.81,75.84,75.78,75.78,18418.0,66.2759,66.3021,66.2496,66.2496,18418.0
2019-08-29 13:30:00,75.79,75.79,75.72,75.73,11715.0,66.2584,66.2584,66.1972,66.2059,11715.0
2019-08-29 13:35:00,75.72,75.86,75.72,75.85,8990.0,66.1972,66.3196,66.1972,66.3108,8990.0
2019-08-29 13:40:00,75.87,75.92,75.83,75.85,23041.0,66.3283,66.372,66.2933,66.3108,23041.0
2019-08-29 13:45:00,75.85,75.89,75.84,75.88,12048.0,66.3108,66.3458,66.3021,66.3371,12048.0
2019-08-29 13:50:00,75.88,75.96,75.87,75.94,17791.0,66.3371,66.407,66.3283,66.3895,17791.0
2019-08-29 13:55:00,75.94,76.04,75.92,76.03,18017.0,66.3895,66.4769,66.372,66.4682,18017.0
2019-08-29 14:00:00,76.03,76.07,75.98,75.99,19548.0,66.4682,66.5032,66.4245,66.4332,19548.0
2019-08-29 14:05:00,76.0,76.02,75.95,76.02,16599.0,66.442,66.4594,66.3983,66.4594,16599.0
2019-08-29 14:10:00,76.02,76.03,75.96,76.01,24904.0,66.4594,66.4682,66.407,66.4507,24904.0
2019-08-29 14:15:00,76.01,76.02,75.89,75.92,26574.0,66.4507,66.4594,66.3458,66.372,26574.0
2019-08-29 14:20:00,75.92,75.92,75.87,75.9,13869.0,66.372,66.372,66.3283,66.3545,13869.0
2019-08-29 14:25:00,75.9,75.94,75.86,75.9,14305.0,66.3545,66.3895,66.3196,66.3545,14305.0
2019-08-29 14:30:00,75.9,76.02,75.9,75.97,20430.0,66.3545,66.4594,66.3545,66.4157,20430.0
2019-08-29 14:35:00,75.97,75.97,75.88,75.89,24128.0,66.4157,66.4157,66.3371,66.3458,24128.0
2019-08-29 14:40:00,75.89,75.95,75.88,75.92,22374.0,66.3458,66.3983,66.3371,66.372,22374.0
2019-08-29 14:45:00,75.93,75.94,75.85,75.89,30270.0,66.3808,66.3895,66.3108,66.3458,30270.0
2019-08-29 14:50:00,75.9,75.9,75.87,75.88,14955.0,66.3545,66.3545,66.3283,66.3371,14955.0
2019-08-29 14:55:00,75.87,75.98,75.85,75.93,22597.0,66.3283,66.4245,66.3108,66.3808,22597.0
2019-08-29 15:00:00,75.93,75.96,75.85,75.93,20967.0,66.3808,66.407,66.3108,66.3808,20967.0
2019-08-29 15:05:00,75.94,75.97,75.83,75.87,232899.0,66.3895,66.4157,66.2933,66.3283,232899.0
2019-08-29 15:10:00,75.91,75.99,75.89,75.95,42826.0,66.3633,66.4332,66.3458,66.3983,42826.0
2019-08-29 15:15:00,75.95,76.07,75.93,76.06,20992.0,66.3983,66.5032,66.3808,66.4944,20992.0
2019-08-29 15:20:00,76.07,76.08,75.93,75.93,75209.0,66.5032,66.5119,66.3808,66.3808,75209.0
2019-08-29 15:25:00,75.92,75.95,75.86,75.86,25653.0,66.372,66.3983,66.3196,66.3196,25653.0
2019-08-29 15:30:00,75.87,75.91,75.78,75.89,97741.0,66.3283,66.3633,66.2496,66.3458,97741.0
2019-08-29 15:35:00,75.88,75.88,75.74,75.87,92688.0,66.3371,66.3371,66.2147,66.3283,92688.0
2019-08-29 15:40:00,75.87,75.87,75.8,75.87,41894.0,66.3283,66.3283,66.2671,66.3283,41894.0
2019-08-29 15:45:00,75.86,76.01,75.85,75.99,58414.0,66.3196,66.4507,66.3108,66.4332,58414.0
2019-08-29 15:50:00,75.99,76.01,75.9,75.93,86802.0,66.4332,66.4507,66.3545,66.3808,86802.0
2019-08-29 15:55:00,75.95,75.96,75.69,75.81,374989.0,66.3983,66.407,66.1709,66.2759,374989.0
2019-08-30 09:30:00,76.47,76.8,76.32,76.7,64506.0,66.8529,67.1414,66.7217,67.0539,64506.0
2019-08-30 09:35:00,76.6,76.75,76.42,76.42,13018.0,66.9665,67.0976,66.8091,66.8091,13018.0
2019-08-30 09:40:00,76.44,76.44,76.03,76.09,6957.0,66.8266,66.8266,66.4682,66.5206,6957.0
2019-08-30 09:45:00,76.13,76.13,75.92,76.04,11683.0,66.5556,66.5556,66.372,66.4769,11683.0
2019-08-30 09:50:00,76.03,76.13,75.94,76.09,8993.0,66.4682,66.5556,66.3895,66.5206,8993.0
2019-08-30 09:55:00,76.09,76.15,75.98,76.14,13705.0,66.5206,66.5731,66.4245,66.5644,13705.0
2019-08-30 10:00:00,76.1,76.25,76.09,76.24,10244.0,66.5294,66.6605,66.5206,66.6518,10244.0
2019-08-30 10:05:00,76.25,76.31,76.08,76.11,148323.0,66.6605,66.713,66.5119,66.5381,148323.0
2019-08-30 10:10:00,76.07,76.12,75.97,76.05,16109.0,66.5032,66.5469,66.4157,66.4857,16109.0
2019-08-30 10:15:00,76.04,76.06,75.88,75.95,6539.0,66.4769,66.4944,66.3371,66.3983,6539.0
2019-08-30 10:20:00,75.96,75.99,75.85,75.95,7166.0,66.407,66.4332,66.3108,66.3983,7166.0
2019-08-30 10:25:00,75.97,76.07,75.95,76.04,7293.0,66.4157,66.5032,66.3983,66.4769,7293.0
2019-08-30 10:30:00,76.03,76.06,75.94,75.97,10084.0,66.4682,66.4944,66.3895,66.4157,10084.0
2019-08-30 10:35:00,75.95,75.98,75.84,75.9,9380.0,66.3983,66.4245,66.3021,66.3545,9380.0
2019-08-30 10:40:00,75.92,75.93,75.7,75.7,10511.0,66.372,66.3808,66.1797,66.1797,10511.0
2019-08-30 10:45:00,75.71,75.85,75.71,75.81,4117.0,66.1884,66.3108,66.1884,66.2759,4117.0
2019-08-30 10:50:00,75.83,75.83,75.69,75.75,5081.0,66.2933,66.2933,66.1709,66.2234,5081.0
2019-08-30 10:55:00,75.76,75.81,75.69,75.7,9499.0,66.2321,66.2759,66.1709,66.1797,9499.0
2019-08-30 11:00:00,75.7,75.72,75.51,75.53,8961.0,66.1797,66.1972,66.0136,66.0311,8961.0
2019-08-30 11:05:00,75.57,75.58,75.44,75.44,17735.0,66.066,66.0748,65.9524,65.9524,17735.0
2019-08-30 11:10:00,75.43,75.55,75.31,75.38,7731.0,65.9436,66.0486,65.8387,65.8999,7731.0
2019-08-30 11:15:00,75.39,75.4,75.24,75.27,55193.0,65.9087,65.9174,65.7775,65.8038,55193.0
2019-08-30 11:20:00,75.26,75.36,75.26,75.35,37660.0,65.795,65.8825,65.795,65.8737,37660.0
2019-08-30 11:25:00,75.34,75.43,75.33,75.39,27537.0,65.865,65.9436,65.8562,65.9087,27537.0
2019-08-30 11:30:00,75.4,75.71,75.4,75.69,41596.0,65.9174,66.1884,65.9174,66.1709,41596.0
2019-08-30 11:35:00,75.67,75.68,75.64,75.65,2000.0,66.1535,66.1622,66.1272,66.136,2000.0
2019-08-30 11:40:00,75.68,75.78,75.66,75.77,5861.0,66.1622,66.2496,66.1447,66.2409,5861.0
2019-08-30 11:45:00,75.77,75.91,75.75,75.87,17913.0,66.2409,66.3633,66.2234,66.3283,17913.0
2019-08-30 11:50:00,75.89,75.92,75.64,75.66,28436.0,66.3458,66.372,66.1272,66.1447,28436.0
2019-08-30 11:55:00,75.67,75.73,75.56,75.65,14574.0,66.1535,66.2059,66.0573,66.136,14574.0
2019-08-30 12:00:00,75.62,75.64,75.56,75.62,4305.0,66.1098,66.1272,66.0573,66.1098,4305.0
2019-08-30 12:05:00,75.6,75.64,75.56,75.6,6300.0,66.0923,66.1272,66.0573,66.0923,6300.0
2019-08-30 12:10:00,75.6,75.7,75.58,75.58,6200.0,66.0923,66.1797,66.0748,66.0748,6200.0
2019-08-30 12:15:00,75.58,75.71,75.57,75.66,7594.0,66.0748,66.1884,66.066,66.1447,7594.0
2019-08-30 12:20:00,75.64,75.76,75.63,75.72,5208.0,66.1272,66.2321,66.1185,66.1972,5208.0
2019-08-30 12:25:00,75.73,75.81,75.71,75.79,2752.0,66.2059,66.2759,66.1884,66.2584,2752.0
2019-08-30 12:30:00,75.82,75.84,75.75,75.81,2944.0,66.2846,66.3021,66.2234,66.2759,2944.0
2019-08-30 12:35:00,75.81,75.85,75.8,75.84,2534.0,66.2759,66.3108,66.2671,66.3021,2534.0
2019-08-30 12:40:00,75.87,75.99,75.87,75.98,4072.0,66.3283,66.4332,66.3283,66.4245,4072.0
2019-08-30 12:45:00,75.96,75.96,75.88,75.88,6082.0,66.407,66.407,66.3371,66.3371,6082.0
2019-08-30 12:50:00,75.88,75.97,75.85,75.97,4783.0,66.3371,66.4157,66.3108,66.4157,4783.0
2019-08-30 12:55:00,75.99,76.04,75.95,75.99,10497.0,66.4332,66.4769,66.3983,66.4332,10497.0
2019-08-30 13:00:00,75.98,75.98,75.83,75.83,7241.0,66.4245,66.4245,66.2933,66.2933,7241.0
2019-08-30 13:05:00,75.77,75.87,75.77,75.85,6017.0,66.2409,66.3283,66.2409,66.3108,6017.0
2019-08-30 13:10:00,75.86,75.86,75.83,75.84,9106.0,66.3196,66.3196,66.2933,66.3021,9106.0
2019-08-30 13:15:00,75.84,75.84,75.76,75.78,3217.0,66.3021,66.3021,66.2321,66.2496,3217.0
2019-08-30 13:20:00,75.78,75.83,75.77,75.8,3144.0,66.2496,66.2933,66.2409,66.2671,3144.0
2019-08-30 13:25:00,75.82,75.89,75.81,75.83,3901.0,66.2846,66.3458,66.2759,66.2933,3901.0
2019-08-30 13:30:00,75.84,75.88,75.83,75.86,1987.0,66.3021,66.3371,66.2933,66.3196,1987.0
2019-08-30 13:35:00,75.84,75.85,75.76,75.76,4434.0,66.3021,66.3108,66.2321,66.2321,4434.0
2019-08-30 13:40:00,75.76,75.83,75.75,75.78,3192.0,66.2321,66.2933,66.2234,66.2496,3192.0
2019-08-30 13:45:00,75.79,75.85,75.78,75.83,6233.0,66.2584,66.3108,66.2496,66.2933,6233.0
2019-08-30 13:50:00,75.83,75.85,75.78,75.79,4762.0,66.2933,66.3108,66.2496,66.2584,4762.0
2019-08-30 13:55:00,75.8,75.81,75.68,75.68,7486.0,66.2671,66.2759,66.1622,66.1622,7486.0
2019-08-30 14:00:00,75.72,75.78,75.71,75.74,8444.0,66.1972,66.2496,66.1884,66.2147,8444.0
2019-08-30 14:05:00,75.75,75.79,75.72,75.79,4440.0,66.2234,66.2584,66.1972,66.2584,4440.0
2019-08-30 14:10:00,75.81,75.85,75.79,75.81,4808.0,66.2759,66.3108,66.2584,66.2759,4808.0
2019-08-30 14:15:00,75.82,75.86,75.78,75.83,4700.0,66.2846,66.3196,66.2496,66.2933,4700.0
2019-08-30 14:20:00,75.84,75.85,75.77,75.78,2721.0,66.3021,66.3108,66.2409,66.2496,2721.0
2019-08-30 14:25:00,75.78,75.8,75.69,75.78,8193.0,66.2496,66.2671,66.1709,66.2496,8193.0
2019-08-30 14:30:00,75.76,75.79,75.67,75.68,4591.0,66.2321,66.2584,66.1535,66.1622,4591.0
2019-08-30 14:35:00,75.69,75.73,75.65,75.72,4186.0,66.1709,66.2059,66.136,66.1972,4186.0
2019-08-30 14:40:00,75.7,75.73,75.65,75.72,4695.0,66.1797,66.2059,66.136,66.1972,4695.0
2019-08-30 14:45:00,75.72,75.72,75.66,75.7,6423.0,66.1972,66.1972,66.1447,66.1797,6423.0
2019-08-30 14:50:00,75.72,75.72,75.58,75.66,7035.0,66.1972,66.1972,66.0748,66.1447,7035.0
2019-08-30 14:55:00,75.66,75.7,75.65,75.67,3849.0,66.1447,66.1797,66.136,66.1535,3849.0
2019-08-30 15:00:00,75.67,75.7,75.54,75.62,4384.0,66.1535,66.1797,66.0398,66.1098,4384.0
2019-08-30 15:05:00,75.63,75.63,75.6,75.61,3628.0,66.1185,66.1185,66.0923,66.101,3628.0
2019-08-30 15:10:00,75.6,75.62,75.5,75.55,7132.0,66.0923,66.1098,66.0048,66.0486,7132.0
2019-08-30 15:15:00,75.58,75.59,75.49,75.57,16557.0,66.0748,66.0835,65.9961,66.066,16557.0
2019-08-30 15:20:00,75.6,75.63,75.57,75.63,9136.0,66.0923,66.1185,66.066,66.1185,9136.0
2019-08-30 15:25:00,75.64,75.8,75.63,75.78,11979.0,66.1272,66.2671,66.1185,66.2496,11979.0
2019-08-30 15:30:00,75.78,75.83,75.71,75.73,11964.0,66.2496,66.2933,66.1884,66.2059,11964.0
2019-08-30 15:35:00,75.72,75.76,75.64,75.66,16687.0,66.1972,66.2321,66.1272,66.1447,16687.0
2019-08-30 15:40:00,75.66,75.71,75.62,75.67,16127.0,66.1447,66.1884,66.1098,66.1535,16127.0
2019-08-30 15:45:00,75.69,75.82,75.68,75.78,38636.0,66.1709,66.2846,66.1622,66.2496,38636.0
2019-08-30 15:50:00,75.79,75.92,75.79,75.89,98761.0,66.2584,66.372,66.2584,66.3458,98761.0
2019-08-30 15:55:00,75.89,76.06,75.79,75.79,112719.0,66.3458,66.4944,66.2584,66.2584,112719.0
2019-09-03 09:30:00,75.11,75.48,74.91,75.39,76893.0,65.6639,65.9874,65.489,65.9087,76893.0
2019-09-03 09:35:00,75.41,75.85,75.4,75.83,13594.0,65.9262,66.3108,65.9174,66.2933,13594.0
2019-09-03 09:40:00,75.83,75.9,75.74,75.81,5951.0,66.2933,66.3545,66.2147,66.2759,5951.0
2019-09-03 09:45:00,75.83,75.85,75.64,75.65,8854.0,66.2933,66.3108,66.1272,66.136,8854.0
2019-09-03 09:50:00,75.63,75.86,75.63,75.84,8125.0,66.1185,66.3196,66.1185,66.3021,8125.0
2019-09-03 09:55:00,75.85,75.99,75.83,75.99,46267.0,66.3108,66.4332,66.2933,66.4332,46267.0
2019-09-03 10:00:00,75.99,75.99,75.74,75.84,49767.0,66.4332,66.4332,66.2147,66.3021,49767.0
2019-09-03 10:05:00,75.86,75.93,75.79,75.85,13687.0,66.3196,66.3808,66.2584,66.3108,13687.0
2019-09-03 10:10:00,75.82,75.9,75.77,75.81,13146.0,66.2846,66.3545,66.2409,66.2759,13146.0
2019-09-03 10:15:00,75.79,76.01,75.76,76.01,11884.0,66.2584,66.4507,66.2321,66.4507,11884.0
2019-09-03 10:20:00,76.02,76.02,75.9,75.93,6294.0,66.4594,66.4594,66.3545,66.3808,6294.0
2019-09-03 10:25:00,75.93,76.12,75.86,76.12,6808.0,66.3808,66.5469,66.3196,66.5469,6808.0
2019-09-03 10:30:00,76.1,76.12,75.92,75.97,13615.0,66.5294,66.5469,66.372,66.4157,13615.0
2019-09-03 10:35:00,75.95,76.03,75.91,76.02,6049.0,66.3983,66.4682,66.3633,66.4594,6049.0
2019-09-03 10:40:00,76.02,76.2,75.98,76.08,10599.0,66.4594,66.6168,66.4245,66.5119,10599.0
2019-09-03 10:45:00,76.05,76.13,75.98,76.1,12811.0,66.4857,66.5556,66.4245,66.5294,12811.0
2019-09-03 10:50:00,76.09,76.21,76.07,76.16,45510.0,66.5206,66.6256,66.5032,66.5818,45510.0
2019-09-03 10:55:00,76.17,76.18,76.0,76.06,32769.0,66.5906,66.5993,66.442,66.4944,32769.0
2019-09-03 11:00:00,76.07,76.1,75.95,75.95,26820.0,66.5032,66.5294,66.3983,66.3983,26820.0
2019-09-03 11:05:00,75.95,75.97,75.86,75.88,17048.0,66.3983,66.4157,66.3196,66.3371,17048.0
2019-09-03 11:10:00,75.87,75.88,75.62,75.67,10174.0,66.3283,66.3371,66.1098,66.1535,10174.0
2019-09-03 11:15:00,75.66,75.76,75.64,75.73,12407.0,66.1447,66.2321,66.1272,66.2059,12407.0
2019-09-03 11:20:00,75.71,75.94,75.7,75.94,12327.0,66.1884,66.3895,66.1797,66.3895,12327.0
2019-09-03 11:25:00,75.94,76.02,75.85,75.9,15365.0,66.3895,66.4594,66.3108,66.3545,15365.0
2019-09-03 11:30:00,75.92,75.98,75.8,75.89,8390.0,66.372,66.4245,66.2671,66.3458,8390.0
2019-09-03 11:35:00,75.89,75.93,75.83,75.87,7295.0,66.3458,66.3808,66.2933,66.3283,7295.0
2019-09-03 11:40:00,75.87,75.87,75.76,75.79,9246.0,66.3283,66.3283,66.2321,66.2584,9246.0
2019-09-03 11:45:00,75.8,75.89,75.72,75.89,6262.0,66.2671,66.3458,66.1972,66.3458,6262.0
2019-09-03 11:50:00,75.88,75.91,75.8,75.88,7545.0,66.3371,66.3633,66.2671,66.3371,7545.0
2019-09-03 11:55:00,75.85,75.86,75.77,75.77,5407.0,66.3108,66.3196,66.2409,66.2409,5407.0
2019-09-03 12:00:00,75.78,75.83,75.75,75.78,6040.0,66.2496,66.2933,66.2234,66.2496,6040.0
2019-09-03 12:05:00,75.78,75.78,75.63,75.65,6917.0,66.2496,66.2496,66.1185,66.136,6917.0
2019-09-03 12:10:00,75.67,75.71,75.64,75.64,9283.0,66.1535,66.1884,66.1272,66.1272,9283.0
2019-09-03 12:15:00,75.66,75.67,75.55,75.56,52248.0,66.1447,66.1535,66.0486,66.0573,52248.0
2019-09-03 12:20:00,75.57,75.58,75.49,75.54,20685.0,66.066,66.0748,65.9961,66.0398,20685.0
2019-09-03 12:25:00,75.52,75.57,75.49,75.57,6140.0,66.0223,66.066,65.9961,66.066,6140.0
2019-09-03 12:30:00,75.56,75.58,75.48,75.55,7580.0,66.0573,66.0748,65.9874,66.0486,7580.0
2019-09-03 12:35:00,75.57,75.67,75.57,75.64,5004.0,66.066,66.1535,66.066,66.1272,5004.0
2019-09-03 12:40:00,75.63,75.68,75.63,75.65,4281.0,66.1185,66.1622,66.1185,66.136,4281.0
2019-09-03 12:45:00,75.64,75.68,75.63,75.64,5397.0,66.1272,66.1622,66.1185,66.1272,5397.0
2019-09-03 12:50:00,75.64,75.64,75.51,75.57,13957.0,66.1272,66.1272,66.0136,66.066,13957.0
2019-09-03 12:55:00,75.57,75.6,75.55,75.57,4803.0,66.066,66.0923,66.0486,66.066,4803.0
2019-09-03 13:00:00,75.57,75.62,75.5,75.51,10021.0,66.066,66.1098,66.0048,66.0136,10021.0
2019-09-03 13:05:00,75.51,75.59,75.48,75.58,5724.0,66.0136,66.0835,65.9874,66.0748,5724.0
2019-09-03 13:10:00,75.59,75.64,75.58,75.62,4282.0,66.0835,66.1272,66.0748,66.1098,4282.0
2019-09-03 13:15:00,75.59,75.63,75.56,75.57,4711.0,66.0835,66.1185,66.0573,66.066,4711.0
2019-09-03 13:20:00,75.57,75.57,75.49,75.53,8084.0,66.066,66.066,65.9961,66.0311,8084.0
2019-09-03 13:25:00,75.53,75.57,75.53,75.53,6241.0,66.0311,66.066,66.0311,66.0311,6241.0
2019-09-03 13:30:00,75.53,75.54,75.46,75.51,11200.0,66.0311,66.0398,65.9699,66.0136,11200.0
2019-09-03 13:35:00,75.5,75.55,75.49,75.52,11346.0,66.0048,66.0486,65.9961,66.0223,11346.0
2019-09-03 13:40:00,75.53,75.55,75.48,75.54,18094.0,66.0311,66.0486,65.9874,66.0398,18094.0
2019-09-03 13:45:00,75.56,75.59,75.52,75.57,9839.0,66.0573,66.0835,66.0223,66.066,9839.0
2019-09-03 13:50:00,75.57,75.58,75.47,75.5,8271.0,66.066,66.0748,65.9786,66.0048,8271.0
2019-09-03 13:55:00,75.5,75.54,75.48,75.51,8470.0,66.0048,66.0398,65.9874,66.0136,8470.0
2019-09-03 14:00:00,75.5,75.54,75.49,75.53,4665.0,66.0048,66.0398,65.9961,66.0311,4665.0
2019-09-03 14:05:00,75.51,75.53,75.48,75.53,9765.0,66.0136,66.0311,65.9874,66.0311,9765.0
2019-09-03 14:10:00,75.54,75.58,75.47,75.52,8315.0,66.0398,66.0748,65.9786,66.0223,8315.0
2019-09-03 14:15:00,75.5,75.54,75.48,75.49,11432.0,66.0048,66.0398,65.9874,65.9961,11432.0
2019-09-03 14:20:00,75.51,75.55,75.48,75.5,9878.0,66.0136,66.0486,65.9874,66.0048,9878.0
2019-09-03 14:25:00,75.51,75.56,75.49,75.55,8378.0,66.0136,66.0573,65.9961,66.0486,8378.0
2019-09-03 14:30:00,75.54,75.57,75.47,75.47,6201.0,66.0398,66.066,65.9786,65.9786,6201.0
2019-09-03 14:35:00,75.48,75.57,75.46,75.56,9929.0,65.9874,66.066,65.9699,66.0573,9929.0
2019-09-03 14:40:00,75.56,75.6,75.54,75.58,5859.0,66.0573,66.0923,66.0398,66.0748,5859.0
2019-09-03 14:45:00,75.57,75.59,75.52,75.59,5288.0,66.066,66.0835,66.0223,66.0835,5288.0
2019-09-03 14:50:00,75.59,75.61,75.49,75.5,6046.0,66.0835,66.101,65.9961,66.0048,6046.0
2019-09-03 14:55:00,75.5,75.53,75.43,75.46,9907.0,66.0048,66.0311,65.9436,65.9699,9907.0
2019-09-03 15:00:00,75.46,75.48,75.39,75.43,11359.0,65.9699,65.9874,65.9087,65.9436,11359.0
2019-09-03 15:05:00,75.42,75.45,75.41,75.44,12195.0,65.9349,65.9611,65.9262,65.9524,12195.0
2019-09-03 15:10:00,75.44,75.52,75.42,75.48,11096.0,65.9524,66.0223,65.9349,65.9874,11096.0
2019-09-03 15:15:00,75.48,75.59,75.46,75.54,13067.0,65.9874,66.0835,65.9699,66.0398,13067.0
2019-09-03 15:20:00,75.57,75.62,75.57,75.59,11017.0,66.066,66.1098,66.066,66.0835,11017.0
2019-09-03 15:25:00,75.59,75.61,75.33,75.51,91892.0,66.0835,66.101,65.8562,66.0136,91892.0
2019-09-03 15:30:00,75.53,75.56,75.44,75.5,11781.0,66.0311,66.0573,65.9524,66.0048,11781.0
2019-09-03 15:35:00,75.5,75.57,75.49,75.53,17910.0,66.0048,66.066,65.9961,66.0311,17910.0
2019-09-03 15:40:00,75.54,75.6,75.52,75.55,18817.0,66.0398,66.0923,66.0223,66.0486,18817.0
2019-09-03 15:45:00,75.55,75.65,75.52,75.54,20796.0,66.0486,66.136,66.0223,66.0398,20796.0
2019-09-03 15:50:00,75.55,75.72,75.55,75.71,57447.0,66.0486,66.1972,66.0486,66.1884,57447.0
2019-09-03 15:55:00,75.7,75.7,75.52,75.62,100094.0,66.1797,66.1797,66.0223,66.1098,100094.0
2019-09-04 09:30:00,75.98,76.27,75.98,76.13,35406.0,66.4245,66.678,66.4245,66.5556,35406.0
2019-09-04 09:35:00,76.19,76.2,76.06,76.06,2315.0,66.6081,66.6168,66.4944,66.4944,2315.0
2019-09-04 09:40:00,76.07,76.24,75.95,75.97,14457.0,66.5032,66.6518,66.3983,66.4157,14457.0
2019-09-04 09:45:00,75.97,76.05,75.79,75.83,9878.0,66.4157,66.4857,66.2584,66.2933,9878.0
2019-09-04 09:50:00,75.8,75.92,75.79,75.83,6622.0,66.2671,66.372,66.2584,66.2933,6622.0
2019-09-04 09:55:00,75.86,75.99,75.81,75.99,2181.0,66.3196,66.4332,66.2759,66.4332,2181.0
2019-09-04 10:00:00,76.0,76.0,75.83,75.84,8974.0,66.442,66.442,66.2933,66.3021,8974.0
2019-09-04 10:05:00,75.84,76.02,75.84,75.92,6794.0,66.3021,66.4594,66.3021,66.372,6794.0
2019-09-04 10:10:00,75.89,75.92,75.73,75.87,5824.0,66.3458,66.372,66.2059,66.3283,5824.0
2019-09-04 10:15:00,75.85,75.89,75.81,75.86,7133.0,66.3108,66.3458,66.2759,66.3196,7133.0
2019-09-04 10:20:00,75.86,75.88,75.81,75.84,2193.0,66.3196,66.3371,66.2759,66.3021,2193.0
2019-09-04 10:25:00,75.83,75.91,75.81,75.87,4474.0,66.2933,66.3633,66.2759,66.3283,4474.0
2019-09-04 10:30:00,75.86,75.92,75.82,75.85,14741.0,66.3196,66.372,66.2846,66.3108,14741.0
2019-09-04 10:35:00,75.85,75.85,75.78,75.8,3866.0,66.3108,66.3108,66.2496,66.2671,3866.0
2019-09-04 10:40:00,75.79,75.85,75.77,75.81,3805.0,66.2584,66.3108,66.2409,66.2759,3805.0
2019-09-04 10:45:00,75.79,75.85,75.75,75.78,8134.0,66.2584,66.3108,66.2234,66.2496,8134.0
2019-09-04 10:50:00,75.8,75.89,75.78,75.81,7730.0,66.2671,66.3458,66.2496,66.2759,7730.0
2019-09-04 10:55:00,75.83,75.89,75.81,75.86,5644.0,66.2933,66.3458,66.2759,66.3196,5644.0
2019-09-04 11:00:00,75.86,75.93,75.85,75.9,10527.0,66.3196,66.3808,66.3108,66.3545,10527.0
2019-09-04 11:05:00,75.92,75.93,75.87,75.9,3610.0,66.372,66.3808,66.3283,66.3545,3610.0
2019-09-04 11:10:00,75.9,75.99,75.89,75.92,40306.0,66.3545,66.4332,66.3458,66.372,40306.0
2019-09-04 11:15:00,75.91,76.03,75.89,76.03,11990.0,66.3633,66.4682,66.3458,66.4682,11990.0
2019-09-04 11:20:00,76.03,76.16,76.02,76.13,25576.0,66.4682,66.5818,66.4594,66.5556,25576.0
2019-09-04 11:25:00,76.12,76.34,76.12,76.34,9249.0,66.5469,66.7392,66.5469,66.7392,9249.0
2019-09-04 11:30:00,76.35,76.36,76.27,76.33,14386.0,66.7479,66.7567,66.678,66.7305,14386.0
2019-09-04 11:35:00,76.34,76.37,76.28,76.35,4030.0,66.7392,66.7654,66.6867,66.7479,4030.0
2019-09-04 11:40:00,76.4,76.41,76.37,76.38,2582.0,66.7917,66.8004,66.7654,66.7742,2582.0
2019-09-04 11:45:00,76.38,76.42,76.31,76.31,4101.0,66.7742,66.8091,66.713,66.713,4101.0
2019-09-04 11:50:00,76.35,76.4,76.3,76.38,4505.0,66.7479,66.7917,66.7042,66.7742,4505.0
2019-09-04 11:55:00,76.39,76.41,76.37,76.4,3200.0,66.7829,66.8004,66.7654,66.7917,3200.0
2019-09-04 12:00:00,76.4,76.42,76.35,76.37,7135.0,66.7917,66.8091,66.7479,66.7654,7135.0
2019-09-04 12:05:00,76.38,76.38,76.33,76.33,2163.0,66.7742,66.7742,66.7305,66.7305,2163.0
2019-09-04 12:10:00,76.34,76.39,76.32,76.35,1310.0,66.7392,66.7829,66.7217,66.7479,1310.0
2019-09-04 12:15:00,76.36,76.37,76.25,76.28,4476.0,66.7567,66.7654,66.6605,66.6867,4476.0
2019-09-04 12:20:00,76.25,76.26,76.22,76.22,2800.0,66.6605,66.6693,66.6343,66.6343,2800.0
2019-09-04 12:25:00,76.26,76.26,76.17,76.17,1436.0,66.6693,66.6693,66.5906,66.5906,1436.0
2019-09-04 12:30:00,76.18,76.21,76.13,76.13,2350.0,66.5993,66.6256,66.5556,66.5556,2350.0
2019-09-04 12:35:00,76.15,76.15,76.1,76.11,2699.0,66.5731,66.5731,66.5294,66.5381,2699.0
2019-09-04 12:40:00,76.09,76.11,76.08,76.1,2550.0,66.5206,66.5381,66.5119,66.5294,2550.0
2019-09-04 12:45:00,76.11,76.13,76.09,76.12,4684.0,66.5381,66.5556,66.5206,66.5469,4684.0
2019-09-04 12:50:00,76.1,76.1,76.03,76.05,3331.0,66.5294,66.5294,66.4682,66.4857,3331.0
2019-09-04 12:55:00,76.06,76.08,76.04,76.08,1725.0,66.4944,66.5119,66.4769,66.5119,1725.0
2019-09-04 13:00:00,76.06,76.07,75.97,75.98,6007.0,66.4944,66.5032,66.4157,66.4245,6007.0
2019-09-04 13:05:00,75.98,75.99,75.95,75.99,3075.0,66.4245,66.4332,66.3983,66.4332,3075.0
2019-09-04 13:10:00,75.98,75.98,75.87,75.87,3404.0,66.4245,66.4245,66.3283,66.3283,3404.0
2019-09-04 13:15:00,75.88,75.88,75.81,75.81,3690.0,66.3371,66.3371,66.2759,66.2759,3690.0
2019-09-04 13:20:00,75.84,75.86,75.81,75.85,1792.0,66.3021,66.3196,66.2759,66.3108,1792.0
2019-09-04 13:25:00,75.84,75.89,75.84,75.88,3745.0,66.3021,66.3458,66.3021,66.3371,3745.0
2019-09-04 13:30:00,75.87,75.88,75.81,75.85,11872.0,66.3283,66.3371,66.2759,66.3108,11872.0
2019-09-04 13:35:00,75.85,75.92,75.82,75.83,14513.0,66.3108,66.372,66.2846,66.2933,14513.0
2019-09-04 13:40:00,75.83,75.83,75.75,75.78,3177.0,66.2933,66.2933,66.2234,66.2496,3177.0
2019-09-04 13:45:00,75.78,75.78,75.71,75.76,3392.0,66.2496,66.2496,66.1884,66.2321,3392.0
2019-09-04 13:50:00,75.76,75.82,75.74,75.78,4950.0,66.2321,66.2846,66.2147,66.2496,4950.0
2019-09-04 13:55:00,75.77,75.8,75.75,75.75,3386.0,66.2409,66.2671,66.2234,66.2234,3386.0
2019-09-04 14:00:00,75.74,75.83,75.72,75.82,6919.0,66.2147,66.2933,66.1972,66.2846,6919.0
2019-09-04 14:05:00,75.81,75.81,75.71,75.77,4724.0,66.2759,66.2759,66.1884,66.2409,4724.0
2019-09-04 14:10:00,75.8,75.8,75.74,75.76,1757.0,66.2671,66.2671,66.2147,66.2321,1757.0
2019-09-04 14:15:00,75.76,75.82,75.72,75.82,5836.0,66.2321,66.2846,66.1972,66.2846,5836.0
2019-09-04 14:20:00,75.79,75.79,75.74,75.76,5658.0,66.2584,66.2584,66.2147,66.2321,5658.0
2019-09-04 14:25:00,75.76,75.82,75.75,75.81,5775.0,66.2321,66.2846,66.2234,66.2759,5775.0
2019-09-04 14:30:00,75.81,75.9,75.8,75.87,7750.0,66.2759,66.3545,66.2671,66.3283,7750.0
2019-09-04 14:35:00,75.89,75.92,75.85,75.9,14878.0,66.3458,66.372,66.3108,66.3545,14878.0
2019-09-04 14:40:00,75.9,75.95,75.89,75.95,6999.0,66.3545,66.3983,66.3458,66.3983,6999.0
2019-09-04 14:45:00,75.94,75.98,75.93,75.97,9388.0,66.3895,66.4245,66.3808,66.4157,9388.0
2019-09-04 14:50:00,75.98,76.05,75.95,76.05,5402.0,66.4245,66.4857,66.3983,66.4857,5402.0
2019-09-04 14:55:00,76.03,76.05,76.01,76.04,8547.0,66.4682,66.4857,66.4507,66.4769,8547.0
2019-09-04 15:00:00,76.05,76.07,76.02,76.02,6104.0,66.4857,66.5032,66.4594,66.4594,6104.0
2019-09-04 15:05:00,76.02,76.05,75.99,76.05,7241.0,66.4594,66.4857,66.4332,66.4857,7241.0
2019-09-04 15:10:00,76.05,76.13,76.03,76.13,11341.0,66.4857,66.5556,66.4682,66.5556,11341.0
2019-09-04 15:15:00,76.13,76.13,76.02,76.03,6483.0,66.5556,66.5556,66.4594,66.4682,6483.0
2019-09-04 15:20:00,76.02,76.1,76.02,76.08,18488.0,66.4594,66.5294,66.4594,66.5119,18488.0
2019-09-04 15:25:00,76.09,76.15,76.08,76.13,14943.0,66.5206,66.5731,66.5119,66.5556,14943.0
2019-09-04 15:30:00,76.13,76.24,76.11,76.2,15553.0,66.5556,66.6518,66.5381,66.6168,15553.0
2019-09-04 15:35:00,76.2,76.23,76.07,76.11,18751.0,66.6168,66.643,66.5032,66.5381,18751.0
2019-09-04 15:40:00,76.11,76.18,76.11,76.14,26372.0,66.5381,66.5993,66.5381,66.5644,26372.0
2019-09-04 15:45:00,76.15,76.24,76.13,76.23,20521.0,66.5731,66.6518,66.5556,66.643,20521.0
2019-09-04 15:50:00,76.23,76.3,76.23,76.27,48053.0,66.643,66.7042,66.643,66.678,48053.0
2019-09-04 15:55:00,76.27,76.36,76.24,76.27,110941.0,66.678,66.7567,66.6518,66.678,110941.0
2019-09-05 09:30:00,77.11,77.19,76.72,76.89,41999.0,67.4124,67.4823,67.0714,67.22,41999.0
2019-09-05 09:35:00,76.89,77.17,76.87,76.97,22559.0,67.22,67.4648,67.2025,67.29,22559.0
2019-09-05 09:40:00,76.97,77.17,76.94,77.14,9496.0,67.29,67.4648,67.2637,67.4386,9496.0
2019-09-05 09:45:00,77.18,77.33,77.12,77.2,25835.0,67.4736,67.6047,67.4211,67.491,25835.0
2019-09-05 09:50:00,77.18,77.34,77.18,77.27,20525.0,67.4736,67.6134,67.4736,67.5522,20525.0
2019-09-05 09:55:00,77.29,77.44,77.16,77.16,20777.0,67.5697,67.7009,67.4561,67.4561,20777.0
2019-09-05 10:00:00,77.2,77.37,77.11,77.13,23426.0,67.491,67.6397,67.4124,67.4299,23426.0
2019-09-05 10:05:00,77.14,77.23,77.04,77.18,13621.0,67.4386,67.5173,67.3512,67.4736,13621.0
2019-09-05 10:10:00,77.18,77.47,77.13,77.38,18097.0,67.4736,67.7271,67.4299,67.6484,18097.0
2019-09-05 10:15:00,77.38,77.42,77.26,77.41,14072.0,67.6484,67.6834,67.5435,67.6746,14072.0
2019-09-05 10:20:00,77.4,77.4,77.27,77.28,11509.0,67.6659,67.6659,67.5522,67.561,11509.0
2019-09-05 10:25:00,77.29,77.29,77.17,77.29,12715.0,67.5697,67.5697,67.4648,67.5697,12715.0
2019-09-05 10:30:00,77.29,77.44,77.27,77.44,18705.0,67.5697,67.7009,67.5522,67.7009,18705.0
2019-09-05 10:35:00,77.46,77.59,77.45,77.54,21567.0,67.7183,67.832,67.7096,67.7883,21567.0
2019-09-05 10:40:00,77.55,77.6,77.52,77.53,10987.0,67.797,67.8407,67.7708,67.7795,10987.0
2019-09-05 10:45:00,77.55,77.55,77.47,77.53,12342.0,67.797,67.797,67.7271,67.7795,12342.0
2019-09-05 10:50:00,77.51,77.56,77.5,77.52,9036.0,67.7621,67.8058,67.7533,67.7708,9036.0
2019-09-05 10:55:00,77.51,77.54,77.37,77.44,9046.0,67.7621,67.7883,67.6397,67.7009,9046.0
2019-09-05 11:00:00,77.42,77.42,77.19,77.2,18827.0,67.6834,67.6834,67.4823,67.491,18827.0
2019-09-05 11:05:00,77.21,77.31,77.2,77.26,16767.0,67.4998,67.5872,67.491,67.5435,16767.0
2019-09-05 11:10:00,77.26,77.28,77.16,77.21,11616.0,67.5435,67.561,67.4561,67.4998,11616.0
2019-09-05 11:15:00,77.18,77.18,77.05,77.07,30176.0,67.4736,67.4736,67.3599,67.3774,30176.0
2019-09-05 11:20:00,77.07,77.08,76.96,77.03,15326.0,67.3774,67.3861,67.2812,67.3424,15326.0
2019-09-05 11:25:00,77.03,77.05,76.95,77.0,25634.0,67.3424,67.3599,67.2725,67.3162,25634.0
2019-09-05 11:30:00,77.01,77.17,77.0,77.17,14130.0,67.3249,67.4648,67.3162,67.4648,14130.0
2019-09-05 11:35:00,77.19,77.2,77.15,77.17,9960.0,67.4823,67.491,67.4473,67.4648,9960.0
2019-09-05 11:40:00,77.17,77.19,77.03,77.03,15810.0,67.4648,67.4823,67.3424,67.3424,15810.0
2019-09-05 11:45:00,76.98,77.01,76.87,76.99,7338.0,67.2987,67.3249,67.2025,67.3075,7338.0
2019-09-05 11:50:00,77.0,77.03,76.98,76.98,5854.0,67.3162,67.3424,67.2987,67.2987,5854.0
2019-09-05 11:55:00,76.97,77.02,76.89,76.89,12463.0,67.29,67.3337,67.22,67.22,12463.0
2019-09-05 12:00:00,76.89,76.92,76.86,76.86,10340.0,67.22,67.2463,67.1938,67.1938,10340.0
2019-09-05 12:05:00,76.85,76.85,76.72,76.74,15584.0,67.1851,67.1851,67.0714,67.0889,15584.0
2019-09-05 12:10:00,76.73,76.75,76.72,76.72,20393.0,67.0802,67.0976,67.0714,67.0714,20393.0
2019-09-05 12:15:00,76.71,76.74,76.62,76.62,10472.0,67.0627,67.0889,66.984,66.984,10472.0
2019-09-05 12:20:00,76.63,76.64,76.47,76.51,13444.0,66.9927,67.0015,66.8529,66.8878,13444.0
2019-09-05 12:25:00,76.51,76.54,76.48,76.53,6900.0,66.8878,66.9141,66.8616,66.9053,6900.0
2019-09-05 12:30:00,76.51,76.61,76.5,76.6,11083.0,66.8878,66.9752,66.8791,66.9665,11083.0
2019-09-05 12:35:00,76.61,76.64,76.57,76.58,5391.0,66.9752,67.0015,66.9403,66.949,5391.0
2019-09-05 12:40:00,76.58,76.58,76.52,76.56,8081.0,66.949,66.949,66.8966,66.9315,8081.0
2019-09-05 12:45:00,76.56,76.6,76.53,76.57,21754.0,66.9315,66.9665,66.9053,66.9403,21754.0
2019-09-05 12:50:00,76.58,76.6,76.57,76.57,12220.0,66.949,66.9665,66.9403,66.9403,12220.0
2019-09-05 12:55:00,76.58,76.58,76.48,76.55,13788.0,66.949,66.949,66.8616,66.9228,13788.0
2019-09-05 13:00:00,76.56,76.67,76.55,76.59,13894.0,66.9315,67.0277,66.9228,66.9578,13894.0
2019-09-05 13:05:00,76.61,76.61,76.53,76.58,7509.0,66.9752,66.9752,66.9053,66.949,7509.0
2019-09-05 13:10:00,76.59,76.6,76.56,76.56,12471.0,66.9578,66.9665,66.9315,66.9315,12471.0
2019-09-05 13:15:00,76.57,76.58,76.52,76.52,5249.0,66.9403,66.949,66.8966,66.8966,5249.0
2019-09-05 13:20:00,76.54,76.54,76.46,76.46,9470.0,66.9141,66.9141,66.8441,66.8441,9470.0
2019-09-05 13:25:00,76.45,76.48,76.45,76.47,7322.0,66.8354,66.8616,66.8354,66.8529,7322.0
2019-09-05 13:30:00,76.48,76.49,76.43,76.45,27596.0,66.8616,66.8703,66.8179,66.8354,27596.0
2019-09-05 13:35:00,76.46,76.5,76.44,76.48,9056.0,66.8441,66.8791,66.8266,66.8616,9056.0
2019-09-05 13:40:00,76.47,76.48,76.42,76.44,11997.0,66.8529,66.8616,66.8091,66.8266,11997.0
2019-09-05 13:45:00,76.44,76.46,76.38,76.4,3173.0,66.8266,66.8441,66.7742,66.7917,3173.0
2019-09-05 13:50:00,76.39,76.43,76.38,76.43,4798.0,66.7829,66.8179,66.7742,66.8179,4798.0
2019-09-05 13:55:00,76.43,76.43,76.4,76.42,11298.0,66.8179,66.8179,66.7917,66.8091,11298.0
2019-09-05 14:00:00,76.42,76.51,76.39,76.48,123784.0,66.8091,66.8878,66.7829,66.8616,123784.0
2019-09-05 14:05:00,76.48,76.48,76.4,76.4,7027.0,66.8616,66.8616,66.7917,66.7917,7027.0
2019-09-05 14:10:00,76.4,76.4,76.34,76.37,17019.0,66.7917,66.7917,66.7392,66.7654,17019.0
2019-09-05 14:15:00,76.37,76.47,76.36,76.46,7366.0,66.7654,66.8529,66.7567,66.8441,7366.0
2019-09-05 14:20:00,76.44,76.48,76.41,76.41,40097.0,66.8266,66.8616,66.8004,66.8004,40097.0
2019-09-05 14:25:00,76.41,76.45,76.37,76.38,8605.0,66.8004,66.8354,66.7654,66.7742,8605.0
2019-09-05 14:30:00,76.38,76.39,76.35,76.38,11187.0,66.7742,66.7829,66.7479,66.7742,11187.0
2019-09-05 14:35:00,76.39,76.4,76.37,76.39,9515.0,66.7829,66.7917,66.7654,66.7829,9515.0
2019-09-05 14:40:00,76.38,76.4,76.37,76.38,11406.0,66.7742,66.7917,66.7654,66.7742,11406.0
2019-09-05 14:45:00,76.38,76.52,76.32,76.51,28295.0,66.7742,66.8966,66.7217,66.8878,28295.0
2019-09-05 14:50:00,76.51,76.51,76.41,76.41,39237.0,66.8878,66.8878,66.8004,66.8004,39237.0
2019-09-05 14:55:00,76.42,76.46,76.39,76.45,25265.0,66.8091,66.8441,66.7829,66.8354,25265.0
2019-09-05 15:00:00,76.45,76.64,76.45,76.51,24782.0,66.8354,67.0015,66.8354,66.8878,24782.0
2019-09-05 15:05:00,76.51,76.58,76.49,76.57,21246.0,66.8878,66.949,66.8703,66.9403,21246.0
2019-09-05 15:10:00,76.57,76.59,76.55,76.57,20089.0,66.9403,66.9578,66.9228,66.9403,20089.0
2019-09-05 15:15:00,76.58,76.63,76.56,76.62,28905.0,66.949,66.9927,66.9315,66.984,28905.0
2019-09-05 15:20:00,76.61,76.63,76.56,76.57,29353.0,66.9752,66.9927,66.9315,66.9403,29353.0
2019-09-05 15:25:00,76.57,76.76,76.57,76.76,25475.0,66.9403,67.1064,66.9403,67.1064,25475.0
2019-09-05 15:30:00,76.75,76.83,76.75,76.82,20374.0,67.0976,67.1676,67.0976,67.1588,20374.0
2019-09-05 15:35:00,76.81,76.83,76.73,76.75,45412.0,67.1501,67.1676,67.0802,67.0976,45412.0
2019-09-05 15:40:00,76.75,76.84,76.74,76.76,20239.0,67.0976,67.1763,67.0889,67.1064,20239.0
2019-09-05 15:45:00,76.75,76.75,76.59,76.61,23489.0,67.0976,67.0976,66.9578,66.9752,23489.0
2019-09-05 15:50:00,76.6,76.65,76.54,76.64,105596.0,66.9665,67.0102,66.9141,67.0015,105596.0
2019-09-05 15:55:00,76.63,76.65,76.49,76.53,137893.0,66.9927,67.0102,66.8703,66.9053,137893.0
2019-09-06 09:30:00,76.73,76.73,76.54,76.71,23045.0,67.0802,67.0802,66.9141,67.0627,23045.0
2019-09-06 09:35:00,76.68,76.73,76.65,76.72,10720.0,67.0364,67.0802,67.0102,67.0714,10720.0
2019-09-06 09:40:00,76.73,76.82,76.68,76.73,16820.0,67.0802,67.1588,67.0364,67.0802,16820.0
2019-09-06 09:45:00,76.74,76.93,76.73,76.91,7326.0,67.0889,67.255,67.0802,67.2375,7326.0
2019-09-06 09:50:00,76.9,77.15,76.89,77.14,5461.0,67.2288,67.4473,67.22,67.4386,5461.0
2019-09-06 09:55:00,77.14,77.21,77.08,77.2,8192.0,67.4386,67.4998,67.3861,67.491,8192.0
2019-09-06 10:00:00,77.2,77.37,77.2,77.3,10687.0,67.491,67.6397,67.491,67.5785,10687.0
2019-09-06 10:05:00,77.35,77.42,77.28,77.42,10654.0,67.6222,67.6834,67.561,67.6834,10654.0
2019-09-06 10:10:00,77.43,77.49,77.36,77.36,7944.0,67.6921,67.7446,67.6309,67.6309,7944.0
2019-09-06 10:15:00,77.37,77.51,77.37,77.42,6822.0,67.6397,67.7621,67.6397,67.6834,6822.0
2019-09-06 10:20:00,77.42,77.51,77.39,77.51,7024.0,67.6834,67.7621,67.6572,67.7621,7024.0
2019-09-06 10:25:00,77.51,77.59,77.47,77.59,6441.0,67.7621,67.832,67.7271,67.832,6441.0
2019-09-06 10:30:00,77.6,77.65,77.55,77.59,9819.0,67.8407,67.8845,67.797,67.832,9819.0
2019-09-06 10:35:00,77.59,77.59,77.51,77.52,4041.0,67.832,67.832,67.7621,67.7708,4041.0
2019-09-06 10:40:00,77.52,77.56,77.45,77.47,8440.0,67.7708,67.8058,67.7096,67.7271,8440.0
2019-09-06 10:45:00,77.48,77.55,77.45,77.52,7970.0,67.7358,67.797,67.7096,67.7708,7970.0
2019-09-06 10:50:00,77.53,77.58,77.49,77.54,10475.0,67.7795,67.8233,67.7446,67.7883,10475.0
2019-09-06 10:55:00,77.54,77.54,77.39,77.47,9983.0,67.7883,67.7883,67.6572,67.7271,9983.0
2019-09-06 11:00:00,77.47,77.5,77.44,77.46,10069.0,67.7271,67.7533,67.7009,67.7183,10069.0
2019-09-06 11:05:00,77.45,77.47,77.41,77.42,5677.0,67.7096,67.7271,67.6746,67.6834,5677.0
2019-09-06 11:10:00,77.42,77.45,77.36,77.43,5932.0,67.6834,67.7096,67.6309,67.6921,5932.0
2019-09-06 11:15:00,77.43,77.48,77.41,77.46,4502.0,67.6921,67.7358,67.6746,67.7183,4502.0
2019-09-06 11:20:00,77.46,77.54,77.44,77.53,9524.0,67.7183,67.7883,67.7009,67.7795,9524.0
2019-09-06 11:25:00,77.53,77.53,77.43,77.49,8362.0,67.7795,67.7795,67.6921,67.7446,8362.0
2019-09-06 11:30:00,77.51,77.52,77.45,77.5,7387.0,67.7621,67.7708,67.7096,67.7533,7387.0
2019-09-06 11:35:00,77.51,77.57,77.48,77.48,8327.0,67.7621,67.8145,67.7358,67.7358,8327.0
2019-09-06 11:40:00,77.48,77.57,77.47,77.57,6425.0,67.7358,67.8145,67.7271,67.8145,6425.0
2019-09-06 11:45:00,77.58,77.6,77.54,77.57,5392.0,67.8233,67.8407,67.7883,67.8145,5392.0
2019-09-06 11:50:00,77.57,77.59,77.53,77.55,5530.0,67.8145,67.832,67.7795,67.797,5530.0
2019-09-06 11:55:00,77.55,77.6,77.49,77.52,6605.0,67.797,67.8407,67.7446,67.7708,6605.0
2019-09-06 12:00:00,77.52,77.52,77.48,77.51,3360.0,67.7708,67.7708,67.7358,67.7621,3360.0
2019-09-06 12:05:00,77.52,77.57,77.51,77.56,7375.0,67.7708,67.8145,67.7621,67.8058,7375.0
2019-09-06 12:10:00,77.55,77.62,77.53,77.59,9026.0,67.797,67.8582,67.7795,67.832,9026.0
2019-09-06 12:15:00,77.58,77.64,77.56,77.64,4834.0,67.8233,67.8757,67.8058,67.8757,4834.0
2019-09-06 12:20:00,77.66,77.73,77.66,77.72,7771.0,67.8932,67.9544,67.8932,67.9456,7771.0
2019-09-06 12:25:00,77.73,77.73,77.7,77.7,6470.0,67.9544,67.9544,67.9282,67.9282,6470.0
2019-09-06 12:30:00,77.71,77.73,77.68,77.73,8139.0,67.9369,67.9544,67.9107,67.9544,8139.0
2019-09-06 12:35:00,77.73,77.79,77.71,77.73,11131.0,67.9544,68.0068,67.9369,67.9544,11131.0
2019-09-06 12:40:00,77.7,77.72,77.66,77.68,4890.0,67.9282,67.9456,67.8932,67.9107,4890.0
2019-09-06 12:45:00,77.66,77.67,77.51,77.53,9638.0,67.8932,67.9019,67.7621,67.7795,9638.0
2019-09-06 12:50:00,77.53,77.53,77.42,77.47,10845.0,67.7795,67.7795,67.6834,67.7271,10845.0
2019-09-06 12:55:00,77.47,77.52,77.46,77.5,12988.0,67.7271,67.7708,67.7183,67.7533,12988.0
2019-09-06 13:00:00,77.52,77.56,77.48,77.51,29092.0,67.7708,67.8058,67.7358,67.7621,29092.0
2019-09-06 13:05:00,77.5,77.54,77.43,77.52,28493.0,67.7533,67.7883,67.6921,67.7708,28493.0
2019-09-06 13:10:00,77.53,77.64,77.52,77.62,11228.0,67.7795,67.8757,67.7708,67.8582,11228.0
2019-09-06 13:15:00,77.63,77.75,77.63,77.72,12366.0,67.867,67.9719,67.867,67.9456,12366.0
2019-09-06 13:20:00,77.72,77.78,77.7,77.77,10227.0,67.9456,67.9981,67.9282,67.9894,10227.0
2019-09-06 13:25:00,77.78,77.86,77.77,77.83,6587.0,67.9981,68.068,67.9894,68.0418,6587.0
2019-09-06 13:30:00,77.84,77.86,77.78,77.78,7910.0,68.0506,68.068,67.9981,67.9981,7910.0
2019-09-06 13:35:00,77.77,77.77,77.7,77.7,5472.0,67.9894,67.9894,67.9282,67.9282,5472.0
2019-09-06 13:40:00,77.69,77.73,77.64,77.68,8312.0,67.9194,67.9544,67.8757,67.9107,8312.0
2019-09-06 13:45:00,77.68,77.7,77.62,77.68,8061.0,67.9107,67.9282,67.8582,67.9107,8061.0
2019-09-06 13:50:00,77.69,77.74,77.66,77.73,26776.0,67.9194,67.9631,67.8932,67.9544,26776.0
2019-09-06 13:55:00,77.73,77.73,77.67,77.7,5673.0,67.9544,67.9544,67.9019,67.9282,5673.0
2019-09-06 14:00:00,77.71,77.71,77.62,77.64,7199.0,67.9369,67.9369,67.8582,67.8757,7199.0
2019-09-06 14:05:00,77.63,77.65,77.6,77.65,12042.0,67.867,67.8845,67.8407,67.8845,12042.0
2019-09-06 14:10:00,77.66,77.68,77.64,77.68,3817.0,67.8932,67.9107,67.8757,67.9107,3817.0
2019-09-06 14:15:00,77.68,77.69,77.62,77.64,7601.0,67.9107,67.9194,67.8582,67.8757,7601.0
2019-09-06 14:20:00,77.64,77.65,77.57,77.58,5938.0,67.8757,67.8845,67.8145,67.8233,5938.0
2019-09-06 14:25:00,77.56,77.59,77.52,77.52,7203.0,67.8058,67.832,67.7708,67.7708,7203.0
2019-09-06 14:30:00,77.53,77.59,77.52,77.58,10034.0,67.7795,67.832,67.7708,67.8233,10034.0
2019-09-06 14:35:00,77.56,77.57,77.48,77.5,4284.0,67.8058,67.8145,67.7358,67.7533,4284.0
2019-09-06 14:40:00,77.51,77.53,77.48,77.48,7268.0,67.7621,67.7795,67.7358,67.7358,7268.0
2019-09-06 14:45:00,77.47,77.64,77.45,77.59,22747.0,67.7271,67.8757,67.7096,67.832,22747.0
2019-09-06 14:50:00,77.57,77.62,77.54,77.55,12592.0,67.8145,67.8582,67.7883,67.797,12592.0
2019-09-06 14:55:00,77.55,77.57,77.53,77.55,8407.0,67.797,67.8145,67.7795,67.797,8407.0
2019-09-06 15:00:00,77.56,77.56,77.5,77.51,10420.0,67.8058,67.8058,67.7533,67.7621,10420.0
2019-09-06 15:05:00,77.52,77.55,77.5,77.52,10381.0,67.7708,67.797,67.7533,67.7708,10381.0
2019-09-06 15:10:00,77.52,77.54,77.47,77.53,12582.0,67.7708,67.7883,67.7271,67.7795,12582.0
2019-09-06 15:15:00,77.51,77.52,77.45,77.49,12545.0,67.7621,67.7708,67.7096,67.7446,12545.0
2019-09-06 15:20:00,77.5,77.56,77.49,77.56,13339.0,67.7533,67.8058,67.7446,67.8058,13339.0
2019-09-06 15:25:00,77.55,77.59,77.52,77.56,10439.0,67.797,67.832,67.7708,67.8058,10439.0
2019-09-06 15:30:00,77.56,77.66,77.55,77.65,19115.0,67.8058,67.8932,67.797,67.8845,19115.0
2019-09-06 15:35:00,77.65,77.66,77.51,77.52,33998.0,67.8845,67.8932,67.7621,67.7708,33998.0
2019-09-06 15:40:00,77.53,77.55,77.47,77.48,27952.0,67.7795,67.797,67.7271,67.7358,27952.0
2019-09-06 15:45:00,77.49,77.51,77.42,77.48,36757.0,67.7446,67.7621,67.6834,67.7358,36757.0
2019-09-06 15:50:00,77.47,77.5,77.41,77.41,77612.0,67.7271,67.7533,67.6746,67.6746,77612.0
2019-09-06 15:55:00,77.41,77.51,77.35,77.41,176553.0,67.6746,67.7621,67.6222,67.6746,176553.0
2019-09-09 09:30:00,77.98,77.98,77.43,77.43,22093.0,68.173,68.173,67.6921,67.6921,22093.0
2019-09-09 09:35:00,77.51,77.52,77.26,77.27,17150.0,67.7621,67.7708,67.5435,67.5522,17150.0
2019-09-09 09:40:00,77.28,77.4,77.28,77.34,3101.0,67.561,67.6659,67.561,67.6134,3101.0
2019-09-09 09:45:00,77.36,77.4,77.25,77.33,23203.0,67.6309,67.6659,67.5348,67.6047,23203.0
2019-09-09 09:50:00,77.31,77.31,77.18,77.28,13939.0,67.5872,67.5872,67.4736,67.561,13939.0
2019-09-09 09:55:00,77.3,77.33,77.17,77.2,10465.0,67.5785,67.6047,67.4648,67.491,10465.0
2019-09-09 10:00:00,77.21,77.34,77.19,77.29,5998.0,67.4998,67.6134,67.4823,67.5697,5998.0
2019-09-09 10:05:00,77.28,77.45,77.27,77.43,12847.0,67.561,67.7096,67.5522,67.6921,12847.0
2019-09-09 10:10:00,77.4,77.6,77.39,77.52,9649.0,67.6659,67.8407,67.6572,67.7708,9649.0
2019-09-09 10:15:00,77.53,77.65,77.5,77.56,11060.0,67.7795,67.8845,67.7533,67.8058,11060.0
2019-09-09 10:20:00,77.59,77.59,77.43,77.5,14013.0,67.832,67.832,67.6921,67.7533,14013.0
2019-09-09 10:25:00,77.51,77.51,77.34,77.35,3959.0,67.7621,67.7621,67.6134,67.6222,3959.0
2019-09-09 10:30:00,77.33,77.35,77.24,77.3,4859.0,67.6047,67.6222,67.526,67.5785,4859.0
2019-09-09 10:35:00,77.33,77.4,77.33,77.37,4943.0,67.6047,67.6659,67.6047,67.6397,4943.0
2019-09-09 10:40:00,77.34,77.38,77.26,77.3,8049.0,67.6134,67.6484,67.5435,67.5785,8049.0
2019-09-09 10:45:00,77.31,77.43,77.29,77.34,17399.0,67.5872,67.6921,67.5697,67.6134,17399.0
2019-09-09 10:50:00,77.31,77.37,77.31,77.35,15070.0,67.5872,67.6397,67.5872,67.6222,15070.0
2019-09-09 10:55:00,77.34,77.37,77.29,77.34,7572.0,67.6134,67.6397,67.5697,67.6134,7572.0
2019-09-09 11:00:00,77.36,77.4,77.24,77.33,21016.0,67.6309,67.6659,67.526,67.6047,21016.0
2019-09-09 11:05:00,77.34,77.35,77.23,77.3,12941.0,67.6134,67.6222,67.5173,67.5785,12941.0
2019-09-09 11:10:00,77.31,77.38,77.3,77.35,8210.0,67.5872,67.6484,67.5785,67.6222,8210.0
2019-09-09 11:15:00,77.35,77.36,77.31,77.34,5264.0,67.6222,67.6309,67.5872,67.6134,5264.0
2019-09-09 11:20:00,77.34,77.35,77.27,77.27,8861.0,67.6134,67.6222,67.5522,67.5522,8861.0
2019-09-09 11:25:00,77.29,77.31,77.22,77.22,10836.0,67.5697,67.5872,67.5085,67.5085,10836.0
2019-09-09 11:30:00,77.19,77.21,77.08,77.09,9051.0,67.4823,67.4998,67.3861,67.3949,9051.0
2019-09-09 11:35:00,77.1,77.13,77.07,77.09,6697.0,67.4036,67.4299,67.3774,67.3949,6697.0
2019-09-09 11:40:00,77.11,77.17,77.08,77.08,10110.0,67.4124,67.4648,67.3861,67.3861,10110.0
2019-09-09 11:45:00,77.07,77.07,76.94,76.97,7278.0,67.3774,67.3774,67.2637,67.29,7278.0
2019-09-09 11:50:00,76.96,76.96,76.86,76.89,7344.0,67.2812,67.2812,67.1938,67.22,7344.0
2019-09-09 11:55:00,76.91,76.91,76.85,76.86,6876.0,67.2375,67.2375,67.1851,67.1938,6876.0
2019-09-09 12:00:00,76.86,76.91,76.84,76.86,2702.0,67.1938,67.2375,67.1763,67.1938,2702.0
2019-09-09 12:05:00,76.87,76.89,76.82,76.86,5416.0,67.2025,67.22,67.1588,67.1938,5416.0
2019-09-09 12:10:00,76.87,76.89,76.84,76.88,4612.0,67.2025,67.22,67.1763,67.2113,4612.0
2019-09-09 12:15:00,76.88,76.97,76.87,76.91,20426.0,67.2113,67.29,67.2025,67.2375,20426.0
2019-09-09 12:20:00,76.91,76.98,76.9,76.98,8211.0,67.2375,67.2987,67.2288,67.2987,8211.0
2019-09-09 12:25:00,76.98,76.98,76.93,76.95,10345.0,67.2987,67.2987,67.255,67.2725,10345.0
2019-09-09 12:30:00,76.96,76.97,76.89,76.93,7793.0,67.2812,67.29,67.22,67.255,7793.0
2019-09-09 12:35:00,76.92,76.93,76.84,76.89,9311.0,67.2463,67.255,67.1763,67.22,9311.0
2019-09-09 12:40:00,76.89,76.92,76.85,76.89,9114.0,67.22,67.2463,67.1851,67.22,9114.0
2019-09-09 12:45:00,76.89,76.94,76.85,76.86,7726.0,67.22,67.2637,67.1851,67.1938,7726.0
2019-09-09 12:50:00,76.85,76.93,76.82,76.92,6530.0,67.1851,67.255,67.1588,67.2463,6530.0
2019-09-09 12:55:00,76.91,76.94,76.9,76.93,4480.0,67.2375,67.2637,67.2288,67.255,4480.0
2019-09-09 13:00:00,76.93,76.95,76.91,76.94,4642.0,67.255,67.2725,67.2375,67.2637,4642.0
2019-09-09 13:05:00,76.94,76.99,76.92,76.96,5622.0,67.2637,67.3075,67.2463,67.2812,5622.0
2019-09-09 13:10:00,76.97,77.0,76.89,76.89,46365.0,67.29,67.3162,67.22,67.22,46365.0
2019-09-09 13:15:00,76.89,76.98,76.88,76.94,23976.0,67.22,67.2987,67.2113,67.2637,23976.0
2019-09-09 13:20:00,76.94,76.96,76.92,76.92,12610.0,67.2637,67.2812,67.2463,67.2463,12610.0
2019-09-09 13:25:00,76.92,76.95,76.9,76.9,16203.0,67.2463,67.2725,67.2288,67.2288,16203.0
2019-09-09 13:30:00,76.92,76.93,76.81,76.87,7780.0,67.2463,67.255,67.1501,67.2025,7780.0
2019-09-09 13:35:00,76.85,76.9,76.83,76.88,16712.0,67.1851,67.2288,67.1676,67.2113,16712.0
2019-09-09 13:40:00,76.89,76.91,76.83,76.88,6970.0,67.22,67.2375,67.1676,67.2113,6970.0
2019-09-09 13:45:00,76.88,77.05,76.86,77.03,14661.0,67.2113,67.3599,67.1938,67.3424,14661.0
2019-09-09 13:50:00,77.05,77.18,77.05,77.16,14467.0,67.3599,67.4736,67.3599,67.4561,14467.0
2019-09-09 13:55:00,77.17,77.18,76.96,76.97,5837.0,67.4648,67.4736,67.2812,67.29,5837.0
2019-09-09 14:00:00,76.98,77.01,76.94,77.01,10780.0,67.2987,67.3249,67.2637,67.3249,10780.0
2019-09-09 14:05:00,77.0,77.02,76.92,76.97,5454.0,67.3162,67.3337,67.2463,67.29,5454.0
2019-09-09 14:10:00,76.97,77.01,76.94,76.95,7147.0,67.29,67.3249,67.2637,67.2725,7147.0
2019-09-09 14:15:00,76.93,76.99,76.9,76.96,5386.0,67.255,67.3075,67.2288,67.2812,5386.0
2019-09-09 14:20:00,76.94,76.99,76.93,76.95,4238.0,67.2637,67.3075,67.255,67.2725,4238.0
2019-09-09 14:25:00,76.97,76.99,76.93,76.98,10767.0,67.29,67.3075,67.255,67.2987,10767.0
2019-09-09 14:30:00,76.98,77.15,76.96,77.11,10680.0,67.2987,67.4473,67.2812,67.4124,10680.0
2019-09-09 14:35:00,77.11,77.12,77.09,77.1,8378.0,67.4124,67.4211,67.3949,67.4036,8378.0
2019-09-09 14:40:00,77.1,77.17,77.07,77.17,10078.0,67.4036,67.4648,67.3774,67.4648,10078.0
2019-09-09 14:45:00,77.17,77.19,77.14,77.19,6577.0,67.4648,67.4823,67.4386,67.4823,6577.0
2019-09-09 14:50:00,77.19,77.2,77.13,77.14,9599.0,67.4823,67.491,67.4299,67.4386,9599.0
2019-09-09 14:55:00,77.14,77.21,77.13,77.18,9038.0,67.4386,67.4998,67.4299,67.4736,9038.0
2019-09-09 15:00:00,77.17,77.2,77.13,77.14,26932.0,67.4648,67.491,67.4299,67.4386,26932.0
2019-09-09 15:05:00,77.13,77.13,77.05,77.06,12142.0,67.4299,67.4299,67.3599,67.3687,12142.0
2019-09-09 15:10:00,77.07,77.2,77.05,77.16,14736.0,67.3774,67.491,67.3599,67.4561,14736.0
2019-09-09 15:15:00,77.16,77.18,77.13,77.15,20553.0,67.4561,67.4736,67.4299,67.4473,20553.0
2019-09-09 15:20:00,77.15,77.16,77.06,77.13,24248.0,67.4473,67.4561,67.3687,67.4299,24248.0
2019-09-09 15:25:00,77.13,77.14,77.04,77.06,13134.0,67.4299,67.4386,67.3512,67.3687,13134.0
2019-09-09 15:30:00,77.06,77.06,76.92,76.92,17509.0,67.3687,67.3687,67.2463,67.2463,17509.0
2019-09-09 15:35:00,76.91,76.91,76.78,76.84,24406.0,67.2375,67.2375,67.1239,67.1763,24406.0
2019-09-09 15:40:00,76.85,76.85,76.76,76.77,21758.0,67.1851,67.1851,67.1064,67.1151,21758.0
2019-09-09 15:45:00,76.77,76.83,76.73,76.8,64413.0,67.1151,67.1676,67.0802,67.1414,64413.0
2019-09-09 15:50:00,76.8,76.82,76.7,76.72,43378.0,67.1414,67.1588,67.0539,67.0714,43378.0
2019-09-09 15:55:00,76.71,76.85,76.7,76.74,114973.0,67.0627,67.1851,67.0539,67.0889,114973.0
2019-09-10 09:30:00,76.74,76.76,76.13,76.32,45808.0,67.0889,67.1064,66.5556,66.7217,45808.0
2019-09-10 09:35:00,76.37,76.4,76.14,76.39,17421.0,66.7654,66.7917,66.5644,66.7829,17421.0
2019-09-10 09:40:00,76.36,76.45,76.31,76.34,11566.0,66.7567,66.8354,66.713,66.7392,11566.0
2019-09-10 09:45:00,76.34,76.54,76.25,76.37,34659.0,66.7392,66.9141,66.6605,66.7654,34659.0
2019-09-10 09:50:00,76.42,76.42,76.11,76.2,17050.0,66.8091,66.8091,66.5381,66.6168,17050.0
2019-09-10 09:55:00,76.21,76.33,76.19,76.22,125863.0,66.6256,66.7305,66.6081,66.6343,125863.0
2019-09-10 10:00:00,76.22,76.31,76.05,76.05,12112.0,66.6343,66.713,66.4857,66.4857,12112.0
2019-09-10 10:05:00,76.05,76.07,75.81,75.88,14248.0,66.4857,66.5032,66.2759,66.3371,14248.0
2019-09-10 10:10:00,75.9,75.92,75.68,75.69,17230.0,66.3545,66.372,66.1622,66.1709,17230.0
2019-09-10 10:15:00,75.67,75.84,75.57,75.81,65683.0,66.1535,66.3021,66.066,66.2759,65683.0
2019-09-10 10:20:00,75.84,75.88,75.68,75.7,31076.0,66.3021,66.3371,66.1622,66.1797,31076.0
2019-09-10 10:25:00,75.7,75.86,75.59,75.83,18821.0,66.1797,66.3196,66.0835,66.2933,18821.0
2019-09-10 10:30:00,75.86,75.88,75.67,75.78,26685.0,66.3196,66.3371,66.1535,66.2496,26685.0
2019-09-10 10:35:00,75.78,75.83,75.7,75.74,52559.0,66.2496,66.2933,66.1797,66.2147,52559.0
2019-09-10 10:40:00,75.73,75.83,75.73,75.82,19817.0,66.2059,66.2933,66.2059,66.2846,19817.0
2019-09-10 10:45:00,75.84,75.96,75.78,75.85,26927.0,66.3021,66.407,66.2496,66.3108,26927.0
2019-09-10 10:50:00,75.88,75.94,75.82,75.83,22540.0,66.3371,66.3895,66.2846,66.2933,22540.0
2019-09-10 10:55:00,75.83,75.84,75.61,75.62,42413.0,66.2933,66.3021,66.101,66.1098,42413.0
2019-09-10 11:00:00,75.62,75.67,75.54,75.59,27351.0,66.1098,66.1535,66.0398,66.0835,27351.0
2019-09-10 11:05:00,75.59,75.6,75.4,75.49,28251.0,66.0835,66.0923,65.9174,65.9961,28251.0
2019-09-10 11:10:00,75.5,75.65,75.49,75.61,11258.0,66.0048,66.136,65.9961,66.101,11258.0
2019-09-10 11:15:00,75.58,75.64,75.52,75.63,8073.0,66.0748,66.1272,66.0223,66.1185,8073.0
2019-09-10 11:20:00,75.64,75.68,75.55,75.58,12682.0,66.1272,66.1622,66.0486,66.0748,12682.0
2019-09-10 11:25:00,75.57,75.58,75.5,75.57,13791.0,66.066,66.0748,66.0048,66.066,13791.0
2019-09-10 11:30:00,75.58,75.67,75.57,75.6,11336.0,66.0748,66.1535,66.066,66.0923,11336.0
2019-09-10 11:35:00,75.59,75.59,75.53,75.55,21264.0,66.0835,66.0835,66.0311,66.0486,21264.0
2019-09-10 11:40:00,75.54,75.57,75.5,75.51,11742.0,66.0398,66.066,66.0048,66.0136,11742.0
2019-09-10 11:45:00,75.52,75.71,75.44,75.65,13964.0,66.0223,66.1884,65.9524,66.136,13964.0
2019-09-10 11:50:00,75.65,75.83,75.65,75.81,30475.0,66.136,66.2933,66.136,66.2759,30475.0
2019-09-10 11:55:00,75.83,75.87,75.73,75.73,19554.0,66.2933,66.3283,66.2059,66.2059,19554.0
2019-09-10 12:00:00,75.74,75.79,75.65,75.71,19963.0,66.2147,66.2584,66.136,66.1884,19963.0
2019-09-10 12:05:00,75.7,75.79,75.69,75.78,7912.0,66.1797,66.2584,66.1709,66.2496,7912.0
2019-09-10 12:10:00,75.77,75.87,75.72,75.86,17094.0,66.2409,66.3283,66.1972,66.3196,17094.0
2019-09-10 12:15:00,75.86,75.99,75.86,75.97,11595.0,66.3196,66.4332,66.3196,66.4157,11595.0
2019-09-10 12:20:00,75.98,76.04,75.96,76.0,10205.0,66.4245,66.4769,66.407,66.442,10205.0
2019-09-10 12:25:00,75.97,76.0,75.9,75.92,36352.0,66.4157,66.442,66.3545,66.372,36352.0
2019-09-10 12:30:00,75.92,75.93,75.88,75.92,14837.0,66.372,66.3808,66.3371,66.372,14837.0
2019-09-10 12:35:00,75.92,75.94,75.87,75.89,9186.0,66.372,66.3895,66.3283,66.3458,9186.0
2019-09-10 12:40:00,75.9,76.0,75.9,75.98,13082.0,66.3545,66.442,66.3545,66.4245,13082.0
2019-09-10 12:45:00,75.99,76.2,75.99,76.2,10420.0,66.4332,66.6168,66.4332,66.6168,10420.0
2019-09-10 12:50:00,76.22,76.25,76.17,76.21,14691.0,66.6343,66.6605,66.5906,66.6256,14691.0
2019-09-10 12:55:00,76.2,76.25,76.16,76.23,14946.0,66.6168,66.6605,66.5818,66.643,14946.0
2019-09-10 13:00:00,76.23,76.3,76.2,76.21,29185.0,66.643,66.7042,66.6168,66.6256,29185.0
2019-09-10 13:05:00,76.22,76.23,76.16,76.16,17394.0,66.6343,66.643,66.5818,66.5818,17394.0
2019-09-10 13:10:00,76.17,76.26,76.15,76.18,16302.0,66.5906,66.6693,66.5731,66.5993,16302.0
2019-09-10 13:15:00,76.2,76.22,76.15,76.18,16423.0,66.6168,66.6343,66.5731,66.5993,16423.0
2019-09-10 13:20:00,76.17,76.18,76.09,76.16,34342.0,66.5906,66.5993,66.5206,66.5818,34342.0
2019-09-10 13:25:00,76.16,76.19,76.11,76.16,12532.0,66.5818,66.6081,66.5381,66.5818,12532.0
2019-09-10 13:30:00,76.17,76.22,76.15,76.21,7871.0,66.5906,66.6343,66.5731,66.6256,7871.0
2019-09-10 13:35:00,76.21,76.21,76.15,76.16,8488.0,66.6256,66.6256,66.5731,66.5818,8488.0
2019-09-10 13:40:00,76.17,76.17,76.07,76.08,6939.0,66.5906,66.5906,66.5032,66.5119,6939.0
2019-09-10 13:45:00,76.07,76.14,76.07,76.12,9312.0,66.5032,66.5644,66.5032,66.5469,9312.0
2019-09-10 13:50:00,76.12,76.17,76.12,76.14,16411.0,66.5469,66.5906,66.5469,66.5644,16411.0
2019-09-10 13:55:00,76.14,76.16,76.08,76.11,6637.0,66.5644,66.5818,66.5119,66.5381,6637.0
2019-09-10 14:00:00,76.11,76.16,76.05,76.05,9556.0,66.5381,66.5818,66.4857,66.4857,9556.0
2019-09-10 14:05:00,76.06,76.07,75.99,75.99,25837.0,66.4944,66.5032,66.4332,66.4332,25837.0
2019-09-10 14:10:00,76.0,76.05,75.89,75.9,13927.0,66.442,66.4857,66.3458,66.3545,13927.0
2019-09-10 14:15:00,75.89,75.92,75.83,75.87,23480.0,66.3458,66.372,66.2933,66.3283,23480.0
2019-09-10 14:20:00,75.86,75.96,75.85,75.95,24518.0,66.3196,66.407,66.3108,66.3983,24518.0
2019-09-10 14:25:00,75.94,75.95,75.86,75.87,12029.0,66.3895,66.3983,66.3196,66.3283,12029.0
2019-09-10 14:30:00,75.87,75.97,75.84,75.97,11650.0,66.3283,66.4157,66.3021,66.4157,11650.0
2019-09-10 14:35:00,75.95,75.99,75.91,75.92,12045.0,66.3983,66.4332,66.3633,66.372,12045.0
2019-09-10 14:40:00,75.92,75.92,75.85,75.87,9455.0,66.372,66.372,66.3108,66.3283,9455.0
2019-09-10 14:45:00,75.86,75.89,75.78,75.79,10608.0,66.3196,66.3458,66.2496,66.2584,10608.0
2019-09-10 14:50:00,75.79,75.82,75.65,75.76,13344.0,66.2584,66.2846,66.136,66.2321,13344.0
2019-09-10 14:55:00,75.77,75.82,75.71,75.73,12259.0,66.2409,66.2846,66.1884,66.2059,12259.0
2019-09-10 15:00:00,75.73,75.87,75.7,75.86,18157.0,66.2059,66.3283,66.1797,66.3196,18157.0
2019-09-10 15:05:00,75.85,75.85,75.68,75.68,12012.0,66.3108,66.3108,66.1622,66.1622,12012.0
2019-09-10 15:10:00,75.69,75.74,75.65,75.72,13181.0,66.1709,66.2147,66.136,66.1972,13181.0
2019-09-10 15:15:00,75.73,75.79,75.68,75.78,22767.0,66.2059,66.2584,66.1622,66.2496,22767.0
2019-09-10 15:20:00,75.77,75.78,75.71,75.72,13692.0,66.2409,66.2496,66.1884,66.1972,13692.0
2019-09-10 15:25:00,75.72,75.82,75.69,75.82,14261.0,66.1972,66.2846,66.1709,66.2846,14261.0
2019-09-10 15:30:00,75.82,75.88,75.8,75.8,17692.0,66.2846,66.3371,66.2671,66.2671,17692.0
2019-09-10 15:35:00,75.81,75.85,75.75,75.75,26525.0,66.2759,66.3108,66.2234,66.2234,26525.0
2019-09-10 15:40:00,75.77,75.84,75.7,75.81,34824.0,66.2409,66.3021,66.1797,66.2759,34824.0
2019-09-10 15:45:00,75.81,75.84,75.75,75.75,48130.0,66.2759,66.3021,66.2234,66.2234,48130.0
2019-09-10 15:50:00,75.75,75.87,75.74,75.85,73709.0,66.2234,66.3283,66.2147,66.3108,73709.0
2019-09-10 15:55:00,75.84,76.12,75.84,76.12,189900.0,66.3021,66.5469,66.3021,66.5469,189900.0
2019-09-11 09:30:00,76.08,76.17,75.61,75.93,26469.0,66.5119,66.5906,66.101,66.3808,26469.0
2019-09-11 09:35:00,75.86,76.05,75.72,75.85,16295.0,66.3196,66.4857,66.1972,66.3108,16295.0
2019-09-11 09:40:00,75.86,76.25,75.85,76.19,11505.0,66.3196,66.6605,66.3108,66.6081,11505.0
2019-09-11 09:45:00,76.2,76.22,76.04,76.14,7125.0,66.6168,66.6343,66.4769,66.5644,7125.0
2019-09-11 09:50:00,76.11,76.13,75.85,76.01,8649.0,66.5381,66.5556,66.3108,66.4507,8649.0
2019-09-11 09:55:00,76.04,76.27,76.04,76.26,4485.0,66.4769,66.678,66.4769,66.6693,4485.0
2019-09-11 10:00:00,76.31,76.33,76.13,76.33,9805.0,66.713,66.7305,66.5556,66.7305,9805.0
2019-09-11 10:05:00,76.37,76.46,76.23,76.28,10506.0,66.7654,66.8441,66.643,66.6867,10506.0
2019-09-11 10:10:00,76.28,76.36,76.23,76.25,4185.0,66.6867,66.7567,66.643,66.6605,4185.0
2019-09-11 10:15:00,76.24,76.24,76.07,76.14,5578.0,66.6518,66.6518,66.5032,66.5644,5578.0
2019-09-11 10:20:00,76.14,76.2,76.07,76.2,10602.0,66.5644,66.6168,66.5032,66.6168,10602.0
2019-09-11 10:25:00,76.18,76.25,76.11,76.14,12354.0,66.5993,66.6605,66.5381,66.5644,12354.0
2019-09-11 10:30:00,76.14,76.19,76.03,76.16,8484.0,66.5644,66.6081,66.4682,66.5818,8484.0
2019-09-11 10:35:00,76.2,76.22,76.05,76.05,5472.0,66.6168,66.6343,66.4857,66.4857,5472.0
2019-09-11 10:40:00,76.07,76.08,75.92,75.92,11019.0,66.5032,66.5119,66.372,66.372,11019.0
2019-09-11 10:45:00,75.89,76.05,75.87,76.0,8449.0,66.3458,66.4857,66.3283,66.442,8449.0
2019-09-11 10:50:00,76.01,76.04,75.89,75.89,8269.0,66.4507,66.4769,66.3458,66.3458,8269.0
2019-09-11 10:55:00,75.91,75.99,75.87,75.88,8814.0,66.3633,66.4332,66.3283,66.3371,8814.0
2019-09-11 11:00:00,75.91,76.0,75.83,75.85,10112.0,66.3633,66.442,66.2933,66.3108,10112.0
2019-09-11 11:05:00,75.84,75.95,75.84,75.86,5660.0,66.3021,66.3983,66.3021,66.3196,5660.0
2019-09-11 11:10:00,75.88,75.9,75.84,75.85,7118.0,66.3371,66.3545,66.3021,66.3108,7118.0
2019-09-11 11:15:00,75.83,75.87,75.82,75.86,8025.0,66.2933,66.3283,66.2846,66.3196,8025.0
2019-09-11 11:20:00,75.86,75.97,75.86,75.97,5479.0,66.3196,66.4157,66.3196,66.4157,5479.0
2019-09-11 11:25:00,75.97,76.03,75.96,76.01,6076.0,66.4157,66.4682,66.407,66.4507,6076.0
2019-09-11 11:30:00,76.02,76.06,75.92,75.97,14688.0,66.4594,66.4944,66.372,66.4157,14688.0
2019-09-11 11:35:00,75.95,76.04,75.95,76.04,9907.0,66.3983,66.4769,66.3983,66.4769,9907.0
2019-09-11 11:40:00,76.03,76.21,76.02,76.21,25361.0,66.4682,66.6256,66.4594,66.6256,25361.0
2019-09-11 11:45:00,76.24,76.29,76.11,76.15,30772.0,66.6518,66.6955,66.5381,66.5731,30772.0
2019-09-11 11:50:00,76.12,76.18,76.09,76.16,11081.0,66.5469,66.5993,66.5206,66.5818,11081.0
2019-09-11 11:55:00,76.17,76.22,76.16,76.18,7830.0,66.5906,66.6343,66.5818,66.5993,7830.0
2019-09-11 12:00:00,76.17,76.25,76.13,76.2,9815.0,66.5906,66.6605,66.5556,66.6168,9815.0
2019-09-11 12:05:00,76.2,76.26,76.17,76.2,17591.0,66.6168,66.6693,66.5906,66.6168,17591.0
2019-09-11 12:10:00,76.18,76.26,76.15,76.22,11466.0,66.5993,66.6693,66.5731,66.6343,11466.0
2019-09-11 12:15:00,76.22,76.24,76.12,76.23,22030.0,66.6343,66.6518,66.5469,66.643,22030.0
2019-09-11 12:20:00,76.24,76.3,76.23,76.3,7661.0,66.6518,66.7042,66.643,66.7042,7661.0
2019-09-11 12:25:00,76.31,76.33,76.22,76.24,6803.0,66.713,66.7305,66.6343,66.6518,6803.0
2019-09-11 12:30:00,76.25,76.27,76.14,76.16,7976.0,66.6605,66.678,66.5644,66.5818,7976.0
2019-09-11 12:35:00,76.15,76.19,76.11,76.17,6383.0,66.5731,66.6081,66.5381,66.5906,6383.0
2019-09-11 12:40:00,76.16,76.2,76.13,76.17,7898.0,66.5818,66.6168,66.5556,66.5906,7898.0
2019-09-11 12:45:00,76.16,76.23,76.15,76.22,10681.0,66.5818,66.643,66.5731,66.6343,10681.0
2019-09-11 12:50:00,76.22,76.25,76.14,76.25,12345.0,66.6343,66.6605,66.5644,66.6605,12345.0
2019-09-11 12:55:00,76.24,76.29,76.23,76.29,6959.0,66.6518,66.6955,66.643,66.6955,6959.0
2019-09-11 13:00:00,76.3,76.32,76.24,76.27,4980.0,66.7042,66.7217,66.6518,66.678,4980.0
2019-09-11 13:05:00,76.27,76.33,76.24,76.32,8919.0,66.678,66.7305,66.6518,66.7217,8919.0
2019-09-11 13:10:00,76.32,76.38,76.3,76.35,13447.0,66.7217,66.7742,66.7042,66.7479,13447.0
2019-09-11 13:15:00,76.35,76.44,76.34,76.43,13080.0,66.7479,66.8266,66.7392,66.8179,13080.0
2019-09-11 13:20:00,76.42,76.45,76.39,76.42,7080.0,66.8091,66.8354,66.7829,66.8091,7080.0
2019-09-11 13:25:00,76.41,76.42,76.39,76.39,6179.0,66.8004,66.8091,66.7829,66.7829,6179.0
2019-09-11 13:30:00,76.4,76.44,76.35,76.38,11230.0,66.7917,66.8266,66.7479,66.7742,11230.0
2019-09-11 13:35:00,76.39,76.4,76.32,76.36,7968.0,66.7829,66.7917,66.7217,66.7567,7968.0
2019-09-11 13:40:00,76.36,76.37,76.23,76.32,13786.0,66.7567,66.7654,66.643,66.7217,13786.0
2019-09-11 13:45:00,76.31,76.34,76.28,76.31,6991.0,66.713,66.7392,66.6867,66.713,6991.0
2019-09-11 13:50:00,76.32,76.33,76.24,76.27,5160.0,66.7217,66.7305,66.6518,66.678,5160.0
2019-09-11 13:55:00,76.26,76.27,76.19,76.27,6766.0,66.6693,66.678,66.6081,66.678,6766.0
2019-09-11 14:00:00,76.28,76.28,76.13,76.13,5000.0,66.6867,66.6867,66.5556,66.5556,5000.0
2019-09-11 14:05:00,76.12,76.24,76.12,76.19,10364.0,66.5469,66.6518,66.5469,66.6081,10364.0
2019-09-11 14:10:00,76.21,76.21,76.08,76.13,6063.0,66.6256,66.6256,66.5119,66.5556,6063.0
2019-09-11 14:15:00,76.13,76.16,76.11,76.16,8476.0,66.5556,66.5818,66.5381,66.5818,8476.0
2019-09-11 14:20:00,76.17,76.17,76.11,76.12,7040.0,66.5906,66.5906,66.5381,66.5469,7040.0
2019-09-11 14:25:00,76.12,76.13,76.07,76.1,12940.0,66.5469,66.5556,66.5032,66.5294,12940.0
2019-09-11 14:30:00,76.1,76.1,76.05,76.08,7729.0,66.5294,66.5294,66.4857,66.5119,7729.0
2019-09-11 14:35:00,76.07,76.08,76.04,76.07,9412.0,66.5032,66.5119,66.4769,66.5032,9412.0
2019-09-11 14:40:00,76.07,76.11,75.95,75.97,15536.0,66.5032,66.5381,66.3983,66.4157,15536.0
2019-09-11 14:45:00,75.95,75.96,75.87,75.94,10296.0,66.3983,66.407,66.3283,66.3895,10296.0
2019-09-11 14:50:00,75.94,75.98,75.86,75.87,12407.0,66.3895,66.4245,66.3196,66.3283,12407.0
2019-09-11 14:55:00,75.86,75.91,75.79,75.81,10554.0,66.3196,66.3633,66.2584,66.2759,10554.0
2019-09-11 15:00:00,75.8,75.9,75.8,75.88,12870.0,66.2671,66.3545,66.2671,66.3371,12870.0
2019-09-11 15:05:00,75.88,75.93,75.86,75.91,8956.0,66.3371,66.3808,66.3196,66.3633,8956.0
2019-09-11 15:10:00,75.92,76.08,75.92,76.03,13577.0,66.372,66.5119,66.372,66.4682,13577.0
2019-09-11 15:15:00,76.01,76.14,76.01,76.13,16776.0,66.4507,66.5644,66.4507,66.5556,16776.0
2019-09-11 15:20:00,76.13,76.26,76.12,76.25,14962.0,66.5556,66.6693,66.5469,66.6605,14962.0
2019-09-11 15:25:00,76.25,76.27,76.22,76.24,15447.0,66.6605,66.678,66.6343,66.6518,15447.0
2019-09-11 15:30:00,76.25,76.27,76.21,76.26,24630.0,66.6605,66.678,66.6256,66.6693,24630.0
2019-09-11 15:35:00,76.26,76.35,76.23,76.32,20057.0,66.6693,66.7479,66.643,66.7217,20057.0
2019-09-11 15:40:00,76.32,76.32,76.22,76.22,25977.0,66.7217,66.7217,66.6343,66.6343,25977.0
2019-09-11 15:45:00,76.2,76.21,76.16,76.18,22462.0,66.6168,66.6256,66.5818,66.5993,22462.0
2019-09-11 15:50:00,76.19,76.26,76.17,76.2,44716.0,66.6081,66.6693,66.5906,66.6168,44716.0
2019-09-11 15:55:00,76.21,76.29,76.17,76.28,75960.0,66.6256,66.6955,66.5906,66.6867,75960.0
2019-09-12 09:30:00,76.76,77.21,76.64,76.74,44125.0,67.1064,67.4998,67.0015,67.0889,44125.0
2019-09-12 09:35:00,76.78,76.8,76.41,76.45,18418.0,67.1239,67.1414,66.8004,66.8354,18418.0
2019-09-12 09:40:00,76.46,76.71,76.45,76.47,11250.0,66.8441,67.0627,66.8354,66.8529,11250.0
2019-09-12 09:45:00,76.47,76.73,76.45,76.57,12823.0,66.8529,67.0802,66.8354,66.9403,12823.0
2019-09-12 09:50:00,76.56,76.68,76.44,76.55,7679.0,66.9315,67.0364,66.8266,66.9228,7679.0
2019-09-12 09:55:00,76.57,76.57,76.37,76.48,11171.0,66.9403,66.9403,66.7654,66.8616,11171.0
2019-09-12 10:00:00,76.46,76.51,76.29,76.32,13450.0,66.8441,66.8878,66.6955,66.7217,13450.0
2019-09-12 10:05:00,76.32,76.43,76.23,76.24,9834.0,66.7217,66.8179,66.643,66.6518,9834.0
2019-09-12 10:10:00,76.22,76.63,76.21,76.56,44288.0,66.6343,66.9927,66.6256,66.9315,44288.0
2019-09-12 10:15:00,76.54,76.69,76.49,76.53,18308.0,66.9141,67.0452,66.8703,66.9053,18308.0
2019-09-12 10:20:00,76.51,76.61,76.38,76.39,19312.0,66.8878,66.9752,66.7742,66.7829,19312.0
2019-09-12 10:25:00,76.42,76.62,76.39,76.61,7254.0,66.8091,66.984,66.7829,66.9752,7254.0
2019-09-12 10:30:00,76.61,76.67,76.55,76.59,11496.0,66.9752,67.0277,66.9228,66.9578,11496.0
2019-09-12 10:35:00,76.59,76.85,76.59,76.85,38637.0,66.9578,67.1851,66.9578,67.1851,38637.0
2019-09-12 10:40:00,76.85,76.99,76.79,76.89,15932.0,67.1851,67.3075,67.1326,67.22,15932.0
2019-09-12 10:45:00,76.9,76.94,76.84,76.94,12691.0,67.2288,67.2637,67.1763,67.2637,12691.0
2019-09-12 10:50:00,76.92,76.94,76.59,76.66,85360.0,67.2463,67.2637,66.9578,67.019,85360.0
2019-09-12 10:55:00,76.62,76.74,76.61,76.7,18269.0,66.984,67.0889,66.9752,67.0539,18269.0
2019-09-12 11:00:00,76.69,76.7,76.51,76.54,38782.0,67.0452,67.0539,66.8878,66.9141,38782.0
2019-09-12 11:05:00,76.54,76.57,76.41,76.54,16129.0,66.9141,66.9403,66.8004,66.9141,16129.0
2019-09-12 11:10:00,76.55,76.59,76.5,76.55,7036.0,66.9228,66.9578,66.8791,66.9228,7036.0
2019-09-12 11:15:00,76.57,76.67,76.56,76.65,8053.0,66.9403,67.0277,66.9315,67.0102,8053.0
2019-09-12 11:20:00,76.64,76.9,76.61,76.9,11605.0,67.0015,67.2288,66.9752,67.2288,11605.0
2019-09-12 11:25:00,76.9,76.91,76.8,76.86,12348.0,67.2288,67.2375,67.1414,67.1938,12348.0
2019-09-12 11:30:00,76.88,76.98,76.86,76.95,14089.0,67.2113,67.2987,67.1938,67.2725,14089.0
2019-09-12 11:35:00,76.95,77.08,76.94,77.06,27623.0,67.2725,67.3861,67.2637,67.3687,27623.0
2019-09-12 11:40:00,77.08,77.1,76.99,77.04,25116.0,67.3861,67.4036,67.3075,67.3512,25116.0
2019-09-12 11:45:00,77.05,77.07,76.98,77.04,8420.0,67.3599,67.3774,67.2987,67.3512,8420.0
2019-09-12 11:50:00,77.02,77.08,76.98,77.06,10268.0,67.3337,67.3861,67.2987,67.3687,10268.0
2019-09-12 11:55:00,77.07,77.16,77.05,77.1,15896.0,67.3774,67.4561,67.3599,67.4036,15896.0
2019-09-12 12:00:00,77.11,77.17,77.06,77.17,12714.0,67.4124,67.4648,67.3687,67.4648,12714.0
2019-09-12 12:05:00,77.18,77.3,77.14,77.27,9195.0,67.4736,67.5785,67.4386,67.5522,9195.0
2019-09-12 12:10:00,77.26,77.27,77.2,77.25,12635.0,67.5435,67.5522,67.491,67.5348,12635.0
2019-09-12 12:15:00,77.25,77.32,77.16,77.31,8911.0,67.5348,67.596,67.4561,67.5872,8911.0
2019-09-12 12:20:00,77.3,77.36,77.25,77.33,16342.0,67.5785,67.6309,67.5348,67.6047,16342.0
2019-09-12 12:25:00,77.35,77.43,77.34,77.41,5368.0,67.6222,67.6921,67.6134,67.6746,5368.0
2019-09-12 12:30:00,77.41,77.42,77.35,77.35,9648.0,67.6746,67.6834,67.6222,67.6222,9648.0
2019-09-12 12:35:00,77.35,77.36,77.31,77.33,10727.0,67.6222,67.6309,67.5872,67.6047,10727.0
2019-09-12 12:40:00,77.33,77.39,77.33,77.39,7534.0,67.6047,67.6572,67.6047,67.6572,7534.0
2019-09-12 12:45:00,77.4,77.43,77.24,77.24,8046.0,67.6659,67.6921,67.526,67.526,8046.0
2019-09-12 12:50:00,77.24,77.33,77.24,77.29,10418.0,67.526,67.6047,67.526,67.5697,10418.0
2019-09-12 12:55:00,77.3,77.35,77.27,77.31,7267.0,67.5785,67.6222,67.5522,67.5872,7267.0
2019-09-12 13:00:00,77.31,77.41,77.31,77.36,7801.0,67.5872,67.6746,67.5872,67.6309,7801.0
2019-09-12 13:05:00,77.4,77.46,77.33,77.34,7085.0,67.6659,67.7183,67.6047,67.6134,7085.0
2019-09-12 13:10:00,77.33,77.35,77.28,77.29,10621.0,67.6047,67.6222,67.561,67.5697,10621.0
2019-09-12 13:15:00,77.28,77.33,77.27,77.27,13930.0,67.561,67.6047,67.5522,67.5522,13930.0
2019-09-12 13:20:00,77.28,77.3,77.25,77.27,18098.0,67.561,67.5785,67.5348,67.5522,18098.0
2019-09-12 13:25:00,77.27,77.29,77.25,77.27,11793.0,67.5522,67.5697,67.5348,67.5522,11793.0
2019-09-12 13:30:00,77.28,77.36,77.28,77.36,8934.0,67.561,67.6309,67.561,67.6309,8934.0
2019-09-12 13:35:00,77.37,77.39,77.27,77.32,20385.0,67.6397,67.6572,67.5522,67.596,20385.0
2019-09-12 13:40:00,77.31,77.34,77.25,77.34,12883.0,67.5872,67.6134,67.5348,67.6134,12883.0
2019-09-12 13:45:00,77.33,77.34,77.3,77.31,8793.0,67.6047,67.6134,67.5785,67.5872,8793.0
2019-09-12 13:50:00,77.32,77.41,77.32,77.39,12831.0,67.596,67.6746,67.596,67.6572,12831.0
2019-09-12 13:55:00,77.4,77.42,77.35,77.35,15984.0,67.6659,67.6834,67.6222,67.6222,15984.0
2019-09-12 14:00:00,77.34,77.36,77.31,77.35,10276.0,67.6134,67.6309,67.5872,67.6222,10276.0
2019-09-12 14:05:00,77.36,77.43,77.36,77.43,13037.0,67.6309,67.6921,67.6309,67.6921,13037.0
2019-09-12 14:10:00,77.42,77.43,77.36,77.36,11915.0,67.6834,67.6921,67.6309,67.6309,11915.0
2019-09-12 14:15:00,77.34,77.34,77.23,77.25,13995.0,67.6134,67.6134,67.5173,67.5348,13995.0
2019-09-12 14:20:00,77.24,77.25,77.15,77.18,17334.0,67.526,67.5348,67.4473,67.4736,17334.0
2019-09-12 14:25:00,77.19,77.19,77.12,77.14,10865.0,67.4823,67.4823,67.4211,67.4386,10865.0
2019-09-12 14:30:00,77.14,77.18,77.11,77.16,10534.0,67.4386,67.4736,67.4124,67.4561,10534.0
2019-09-12 14:35:00,77.15,77.27,77.14,77.27,10348.0,67.4473,67.5522,67.4386,67.5522,10348.0
2019-09-12 14:40:00,77.27,77.3,77.19,77.23,10489.0,67.5522,67.5785,67.4823,67.5173,10489.0
2019-09-12 14:45:00,77.23,77.41,77.22,77.4,31933.0,67.5173,67.6746,67.5085,67.6659,31933.0
2019-09-12 14:50:00,77.41,77.49,77.32,77.34,28441.0,67.6746,67.7446,67.596,67.6134,28441.0
2019-09-12 14:55:00,77.39,77.42,77.32,77.36,12951.0,67.6572,67.6834,67.596,67.6309,12951.0
2019-09-12 15:00:00,77.36,77.41,77.23,77.27,13472.0,67.6309,67.6746,67.5173,67.5522,13472.0
2019-09-12 15:05:00,77.26,77.3,77.19,77.2,10002.0,67.5435,67.5785,67.4823,67.491,10002.0
2019-09-12 15:10:00,77.2,77.28,77.18,77.21,16750.0,67.491,67.561,67.4736,67.4998,16750.0
2019-09-12 15:15:00,77.2,77.32,77.2,77.24,27589.0,67.491,67.596,67.491,67.526,27589.0
2019-09-12 15:20:00,77.24,77.33,77.2,77.33,30814.0,67.526,67.6047,67.491,67.6047,30814.0
2019-09-12 15:25:00,77.32,77.32,77.21,77.21,10245.0,67.596,67.596,67.4998,67.4998,10245.0
2019-09-12 15:30:00,77.21,77.28,77.21,77.24,16024.0,67.4998,67.561,67.4998,67.526,16024.0
2019-09-12 15:35:00,77.24,77.25,77.14,77.19,31156.0,67.526,67.5348,67.4386,67.4823,31156.0
2019-09-12 15:40:00,77.2,77.22,77.11,77.2,31813.0,67.491,67.5085,67.4124,67.491,31813.0
2019-09-12 15:45:00,77.2,77.25,77.13,77.13,42517.0,67.491,67.5348,67.4299,67.4299,42517.0
2019-09-12 15:50:00,77.12,77.19,77.03,77.05,66375.0,67.4211,67.4823,67.3424,67.3599,66375.0
2019-09-12 15:55:00,77.05,77.14,76.94,76.99,132680.0,67.3599,67.4386,67.2637,67.3075,132680.0
2019-09-13 09:30:00,73.51,73.79,73.05,73.63,224797.0,64.2651,64.5099,63.863,64.37,224797.0
2019-09-13 09:35:00,73.63,73.91,72.72,72.8,152719.0,64.37,64.6148,63.5745,63.6444,152719.0
2019-09-13 09:40:00,72.84,73.54,72.8,73.34,139678.0,63.6794,64.2913,63.6444,64.1165,139678.0
2019-09-13 09:45:00,73.35,73.36,72.26,72.63,170146.0,64.1252,64.134,63.1723,63.4958,170146.0
2019-09-13 09:50:00,72.65,72.66,72.35,72.57,158811.0,63.5133,63.522,63.251,63.4433,158811.0
2019-09-13 09:55:00,72.57,72.86,72.5,72.59,183879.0,63.4433,63.6969,63.3821,63.4608,183879.0
2019-09-13 10:00:00,72.59,72.61,71.96,71.99,222460.0,63.4608,63.4783,62.91,62.9363,222460.0
2019-09-13 10:05:00,71.97,72.04,71.57,71.8,203723.0,62.9188,62.98,62.5691,62.7702,203723.0
2019-09-13 10:10:00,71.81,72.2,71.75,72.14,189727.0,62.7789,63.1199,62.7265,63.0674,189727.0
2019-09-13 10:15:00,72.15,72.19,71.78,72.07,174069.0,63.0762,63.1111,62.7527,63.0062,174069.0
2019-09-13 10:20:00,72.1,72.48,72.03,72.46,207581.0,63.0324,63.3647,62.9712,63.3472,207581.0
2019-09-13 10:25:00,72.46,72.65,72.21,72.38,157627.0,63.3472,63.5133,63.1286,63.2772,157627.0
2019-09-13 10:30:00,72.4,72.41,72.23,72.36,54311.0,63.2947,63.3035,63.1461,63.2597,54311.0
2019-09-13 10:35:00,72.35,72.52,72.29,72.4,171442.0,63.251,63.3996,63.1985,63.2947,171442.0
2019-09-13 10:40:00,72.4,72.52,72.19,72.42,137903.0,63.2947,63.3996,63.1111,63.3122,137903.0
2019-09-13 10:45:00,72.42,72.52,72.29,72.29,207149.0,63.3122,63.3996,63.1985,63.1985,207149.0
2019-09-13 10:50:00,72.27,72.43,72.0,72.04,115443.0,63.1811,63.3209,62.945,62.98,115443.0
2019-09-13 10:55:00,72.07,72.11,71.88,72.02,84356.0,63.0062,63.0412,62.8401,62.9625,84356.0
2019-09-13 11:00:00,72.03,72.17,71.85,71.95,136630.0,62.9712,63.0936,62.8139,62.9013,136630.0
2019-09-13 11:05:00,71.94,72.03,71.8,71.97,124619.0,62.8926,62.9712,62.7702,62.9188,124619.0
2019-09-13 11:10:00,71.96,72.0,71.72,71.78,118350.0,62.91,62.945,62.7002,62.7527,118350.0
2019-09-13 11:15:00,71.78,71.79,71.42,71.57,180689.0,62.7527,62.7614,62.438,62.5691,180689.0
2019-09-13 11:20:00,71.56,71.63,71.46,71.47,166605.0,62.5604,62.6216,62.4729,62.4817,166605.0
2019-09-13 11:25:00,71.49,71.59,71.26,71.43,187693.0,62.4992,62.5866,62.2981,62.4467,187693.0
2019-09-13 11:30:00,71.43,71.5,71.27,71.28,188486.0,62.4467,62.5079,62.3068,62.3156,188486.0
2019-09-13 11:35:00,71.28,71.33,71.16,71.3,204649.0,62.3156,62.3593,62.2107,62.3331,204649.0
2019-09-13 11:40:00,71.31,71.4,71.19,71.25,146488.0,62.3418,62.4205,62.2369,62.2893,146488.0
2019-09-13 11:45:00,71.26,71.71,71.19,71.62,375623.0,62.2981,62.6915,62.2369,62.6128,375623.0
2019-09-13 11:50:00,71.65,71.72,71.41,71.59,122957.0,62.639,62.7002,62.4292,62.5866,122957.0
2019-09-13 11:55:00,71.59,71.91,71.56,71.78,138114.0,62.5866,62.8663,62.5604,62.7527,138114.0
2019-09-13 12:00:00,71.77,71.89,71.73,71.85,34914.0,62.7439,62.8489,62.709,62.8139,34914.0
2019-09-13 12:05:00,71.88,72.06,71.88,71.95,125130.0,62.8401,62.9975,62.8401,62.9013,125130.0
2019-09-13 12:10:00,71.95,72.08,71.89,71.98,123128.0,62.9013,63.015,62.8489,62.9275,123128.0
2019-09-13 12:15:00,71.98,72.13,71.97,72.0,122179.0,62.9275,63.0587,62.9188,62.945,122179.0
2019-09-13 12:20:00,71.99,72.1,71.9,71.99,141850.0,62.9363,63.0324,62.8576,62.9363,141850.0
2019-09-13 12:25:00,72.0,72.1,71.85,71.89,90130.0,62.945,63.0324,62.8139,62.8489,90130.0
2019-09-13 12:30:00,71.87,71.91,71.73,71.79,58930.0,62.8314,62.8663,62.709,62.7614,58930.0
2019-09-13 12:35:00,71.78,71.84,71.74,71.78,37740.0,62.7527,62.8051,62.7177,62.7527,37740.0
2019-09-13 12:40:00,71.77,71.85,71.74,71.78,59531.0,62.7439,62.8139,62.7177,62.7527,59531.0
2019-09-13 12:45:00,71.77,71.84,71.73,71.83,42701.0,62.7439,62.8051,62.709,62.7964,42701.0
2019-09-13 12:50:00,71.83,71.86,71.8,71.84,55606.0,62.7964,62.8226,62.7702,62.8051,55606.0
2019-09-13 12:55:00,71.84,72.02,71.74,71.99,59948.0,62.8051,62.9625,62.7177,62.9363,59948.0
2019-09-13 13:00:00,71.98,72.28,71.96,72.26,113083.0,62.9275,63.1898,62.91,63.1723,113083.0
2019-09-13 13:05:00,72.2,72.25,72.09,72.13,46676.0,63.1199,63.1636,63.0237,63.0587,46676.0
2019-09-13 13:10:00,72.14,72.2,72.07,72.1,56018.0,63.0674,63.1199,63.0062,63.0324,56018.0
2019-09-13 13:15:00,72.11,72.15,72.05,72.14,97668.0,63.0412,63.0762,62.9887,63.0674,97668.0
2019-09-13 13:20:00,72.12,72.12,72.06,72.08,41637.0,63.0499,63.0499,62.9975,63.015,41637.0
2019-09-13 13:25:00,72.09,72.11,72.05,72.07,22178.0,63.0237,63.0412,62.9887,63.0062,22178.0
2019-09-13 13:30:00,72.08,72.29,72.08,72.15,77589.0,63.015,63.1985,63.015,63.0762,77589.0
2019-09-13 13:35:00,72.14,72.17,72.06,72.09,62848.0,63.0674,63.0936,62.9975,63.0237,62848.0
2019-09-13 13:40:00,72.09,72.15,72.05,72.15,230349.0,63.0237,63.0762,62.9887,63.0762,230349.0
2019-09-13 13:45:00,72.15,72.32,72.14,72.29,191341.0,63.0762,63.2248,63.0674,63.1985,191341.0
2019-09-13 13:50:00,72.3,72.43,72.28,72.42,111222.0,63.2073,63.3209,63.1898,63.3122,111222.0
2019-09-13 13:55:00,72.41,72.64,72.38,72.61,111750.0,63.3035,63.5045,63.2772,63.4783,111750.0
2019-09-13 14:00:00,72.61,72.82,72.6,72.77,115489.0,63.4783,63.6619,63.4696,63.6182,115489.0
2019-09-13 14:05:00,72.77,72.92,72.59,72.86,131406.0,63.6182,63.7493,63.4608,63.6969,131406.0
2019-09-13 14:10:00,72.85,73.21,72.76,72.96,215846.0,63.6881,64.0028,63.6094,63.7843,215846.0
2019-09-13 14:15:00,72.98,73.01,72.75,72.79,185838.0,63.8018,63.828,63.6007,63.6357,185838.0
2019-09-13 14:20:00,72.8,72.84,72.65,72.84,84893.0,63.6444,63.6794,63.5133,63.6794,84893.0
2019-09-13 14:25:00,72.83,73.14,72.82,73.1,135540.0,63.6706,63.9416,63.6619,63.9067,135540.0
2019-09-13 14:30:00,73.08,73.42,73.06,73.19,182723.0,63.8892,64.1864,63.8717,63.9854,182723.0
2019-09-13 14:35:00,73.19,73.19,73.05,73.1,80928.0,63.9854,63.9854,63.863,63.9067,80928.0
2019-09-13 14:40:00,73.09,73.09,72.76,73.02,98810.0,63.8979,63.8979,63.6094,63.8367,98810.0
2019-09-13 14:45:00,73.01,73.02,72.77,72.82,37080.0,63.828,63.8367,63.6182,63.6619,37080.0
2019-09-13 14:50:00,72.83,72.97,72.82,72.92,54168.0,63.6706,63.793,63.6619,63.7493,54168.0
2019-09-13 14:55:00,72.92,72.99,72.84,72.99,76429.0,63.7493,63.8105,63.6794,63.8105,76429.0
2019-09-13 15:00:00,72.97,72.97,72.77,72.78,80029.0,63.793,63.793,63.6182,63.6269,80029.0
2019-09-13 15:05:00,72.77,72.83,72.67,72.75,43834.0,63.6182,63.6706,63.5308,63.6007,43834.0
2019-09-13 15:10:00,72.74,72.74,72.62,72.67,59419.0,63.592,63.592,63.487,63.5308,59419.0
2019-09-13 15:15:00,72.67,72.67,72.41,72.51,74949.0,63.5308,63.5308,63.3035,63.3909,74949.0
2019-09-13 15:20:00,72.51,72.59,72.48,72.57,57938.0,63.3909,63.4608,63.3647,63.4433,57938.0
2019-09-13 15:25:00,72.57,72.64,72.55,72.56,62795.0,63.4433,63.5045,63.4258,63.4346,62795.0
2019-09-13 15:30:00,72.56,72.62,72.42,72.42,168007.0,63.4346,63.487,63.3122,63.3122,168007.0
2019-09-13 15:35:00,72.43,72.52,72.38,72.41,114449.0,63.3209,63.3996,63.2772,63.3035,114449.0
2019-09-13 15:40:00,72.41,72.43,72.32,72.38,119398.0,63.3035,63.3209,63.2248,63.2772,119398.0
2019-09-13 15:45:00,72.38,72.55,72.36,72.54,161221.0,63.2772,63.4258,63.2597,63.4171,161221.0
2019-09-13 15:50:00,72.53,72.61,72.42,72.5,264475.0,63.4084,63.4783,63.3122,63.3821,264475.0
2019-09-13 15:55:00,72.5,72.72,72.49,72.68,611604.0,63.3821,63.5745,63.3734,63.5395,611604.0
2019-09-16 09:30:00,72.68,73.06,72.31,72.97,90378.0,63.5395,63.8717,63.216,63.793,90378.0
2019-09-16 09:35:00,72.97,73.28,72.97,73.12,57108.0,63.793,64.064,63.793,63.9242,57108.0
2019-09-16 09:40:00,73.15,73.69,73.06,73.54,63719.0,63.9504,64.4225,63.8717,64.2913,63719.0
2019-09-16 09:45:00,73.54,73.54,73.24,73.24,31513.0,64.2913,64.2913,64.0291,64.0291,31513.0
2019-09-16 09:50:00,73.21,73.22,72.72,72.72,40031.0,64.0028,64.0116,63.5745,63.5745,40031.0
2019-09-16 09:55:00,72.75,73.12,72.75,73.06,27644.0,63.6007,63.9242,63.6007,63.8717,27644.0
2019-09-16 10:00:00,73.1,73.14,72.97,73.07,43973.0,63.9067,63.9416,63.793,63.8805,43973.0
2019-09-16 10:05:00,73.07,73.37,73.05,73.28,91064.0,63.8805,64.1427,63.863,64.064,91064.0
2019-09-16 10:10:00,73.3,73.51,73.29,73.42,211436.0,64.0815,64.2651,64.0728,64.1864,211436.0
2019-09-16 10:15:00,73.42,73.61,73.4,73.5,38006.0,64.1864,64.3525,64.1689,64.2564,38006.0
2019-09-16 10:20:00,73.52,73.56,73.44,73.51,80668.0,64.2739,64.3088,64.2039,64.2651,80668.0
2019-09-16 10:25:00,73.48,73.56,73.48,73.52,22266.0,64.2389,64.3088,64.2389,64.2739,22266.0
2019-09-16 10:30:00,73.51,73.8,73.51,73.77,45114.0,64.2651,64.5186,64.2651,64.4924,45114.0
2019-09-16 10:35:00,73.76,73.76,73.64,73.69,31957.0,64.4837,64.4837,64.3788,64.4225,31957.0
2019-09-16 10:40:00,73.68,73.73,73.63,73.64,41592.0,64.4137,64.4574,64.37,64.3788,41592.0
2019-09-16 10:45:00,73.64,73.68,73.53,73.59,50236.0,64.3788,64.4137,64.2826,64.3351,50236.0
2019-09-16 10:50:00,73.59,73.64,73.54,73.61,56270.0,64.3351,64.3788,64.2913,64.3525,56270.0
2019-09-16 10:55:00,73.59,73.76,73.59,73.7,21616.0,64.3351,64.4837,64.3351,64.4312,21616.0
2019-09-16 11:00:00,73.72,73.77,73.59,73.67,19785.0,64.4487,64.4924,64.3351,64.405,19785.0
2019-09-16 11:05:00,73.67,73.83,73.63,73.76,21715.0,64.405,64.5449,64.37,64.4837,21715.0
2019-09-16 11:10:00,73.74,73.77,73.6,73.63,13676.0,64.4662,64.4924,64.3438,64.37,13676.0
2019-09-16 11:15:00,73.64,73.67,73.58,73.63,12502.0,64.3788,64.405,64.3263,64.37,12502.0
2019-09-16 11:20:00,73.61,73.72,73.58,73.67,31220.0,64.3525,64.4487,64.3263,64.405,31220.0
2019-09-16 11:25:00,73.66,73.76,73.63,73.72,73996.0,64.3963,64.4837,64.37,64.4487,73996.0
2019-09-16 11:30:00,73.7,73.77,73.67,73.75,20229.0,64.4312,64.4924,64.405,64.4749,20229.0
2019-09-16 11:35:00,73.73,73.78,73.6,73.67,19941.0,64.4574,64.5012,64.3438,64.405,19941.0
2019-09-16 11:40:00,73.66,73.7,73.57,73.66,28818.0,64.3963,64.4312,64.3176,64.3963,28818.0
2019-09-16 11:45:00,73.65,73.7,73.61,73.63,20240.0,64.3875,64.4312,64.3525,64.37,20240.0
2019-09-16 11:50:00,73.62,73.67,73.56,73.64,21329.0,64.3613,64.405,64.3088,64.3788,21329.0
2019-09-16 11:55:00,73.63,73.68,73.58,73.59,20391.0,64.37,64.4137,64.3263,64.3351,20391.0
2019-09-16 12:00:00,73.59,73.61,73.36,73.49,118227.0,64.3351,64.3525,64.134,64.2476,118227.0
2019-09-16 12:05:00,73.48,73.56,73.31,73.56,22280.0,64.2389,64.3088,64.0903,64.3088,22280.0
2019-09-16 12:10:00,73.56,73.56,73.47,73.5,22991.0,64.3088,64.3088,64.2301,64.2564,22991.0
2019-09-16 12:15:00,73.5,73.53,73.46,73.53,19111.0,64.2564,64.2826,64.2214,64.2826,19111.0
2019-09-16 12:20:00,73.54,73.57,73.39,73.44,36315.0,64.2913,64.3176,64.1602,64.2039,36315.0
2019-09-16 12:25:00,73.42,73.42,73.24,73.28,14933.0,64.1864,64.1864,64.0291,64.064,14933.0
2019-09-16 12:30:00,73.28,73.39,73.24,73.26,30323.0,64.064,64.1602,64.0291,64.0466,30323.0
2019-09-16 12:35:00,73.27,73.32,73.25,73.3,11606.0,64.0553,64.099,64.0378,64.0815,11606.0
2019-09-16 12:40:00,73.31,73.35,73.2,73.23,12018.0,64.0903,64.1252,63.9941,64.0203,12018.0
2019-09-16 12:45:00,73.24,73.33,73.24,73.27,10654.0,64.0291,64.1078,64.0291,64.0553,10654.0
2019-09-16 12:50:00,73.3,73.43,73.29,73.38,10850.0,64.0815,64.1952,64.0728,64.1515,10850.0
2019-09-16 12:55:00,73.38,73.42,73.35,73.4,43111.0,64.1515,64.1864,64.1252,64.1689,43111.0
2019-09-16 13:00:00,73.37,73.39,73.3,73.38,11145.0,64.1427,64.1602,64.0815,64.1515,11145.0
2019-09-16 13:05:00,73.38,73.48,73.37,73.45,10845.0,64.1515,64.2389,64.1427,64.2127,10845.0
2019-09-16 13:10:00,73.45,73.48,73.44,73.45,7762.0,64.2127,64.2389,64.2039,64.2127,7762.0
2019-09-16 13:15:00,73.45,73.51,73.44,73.48,10026.0,64.2127,64.2651,64.2039,64.2389,10026.0
2019-09-16 13:20:00,73.47,73.51,73.43,73.5,10093.0,64.2301,64.2651,64.1952,64.2564,10093.0
2019-09-16 13:25:00,73.51,73.56,73.47,73.5,8176.0,64.2651,64.3088,64.2301,64.2564,8176.0
2019-09-16 13:30:00,73.48,73.51,73.45,73.47,9868.0,64.2389,64.2651,64.2127,64.2301,9868.0
2019-09-16 13:35:00,73.46,73.53,73.43,73.51,20843.0,64.2214,64.2826,64.1952,64.2651,20843.0
2019-09-16 13:40:00,73.51,73.53,73.43,73.47,6823.0,64.2651,64.2826,64.1952,64.2301,6823.0
2019-09-16 13:45:00,73.47,73.48,73.42,73.48,10026.0,64.2301,64.2389,64.1864,64.2389,10026.0
2019-09-16 13:50:00,73.46,73.56,73.45,73.56,6907.0,64.2214,64.3088,64.2127,64.3088,6907.0
2019-09-16 13:55:00,73.56,73.64,73.55,73.63,9070.0,64.3088,64.3788,64.3001,64.37,9070.0
2019-09-16 14:00:00,73.62,73.71,73.62,73.64,23843.0,64.3613,64.44,64.3613,64.3788,23843.0
2019-09-16 14:05:00,73.63,73.64,73.54,73.57,7767.0,64.37,64.3788,64.2913,64.3176,7767.0
2019-09-16 14:10:00,73.57,73.65,73.56,73.63,18356.0,64.3176,64.3875,64.3088,64.37,18356.0
2019-09-16 14:15:00,73.63,73.64,73.53,73.55,14221.0,64.37,64.3788,64.2826,64.3001,14221.0
2019-09-16 14:20:00,73.57,73.57,73.51,73.53,13945.0,64.3176,64.3176,64.2651,64.2826,13945.0
2019-09-16 14:25:00,73.53,73.58,73.5,73.56,24398.0,64.2826,64.3263,64.2564,64.3088,24398.0
2019-09-16 14:30:00,73.56,73.57,73.5,73.51,14629.0,64.3088,64.3176,64.2564,64.2651,14629.0
2019-09-16 14:35:00,73.51,73.54,73.49,73.52,11328.0,64.2651,64.2913,64.2476,64.2739,11328.0
2019-09-16 14:40:00,73.51,73.53,73.4,73.45,32985.0,64.2651,64.2826,64.1689,64.2127,32985.0
2019-09-16 14:45:00,73.47,73.52,73.43,73.5,14350.0,64.2301,64.2739,64.1952,64.2564,14350.0
2019-09-16 14:50:00,73.5,73.56,73.48,73.52,52678.0,64.2564,64.3088,64.2389,64.2739,52678.0
2019-09-16 14:55:00,73.52,73.52,73.43,73.45,11390.0,64.2739,64.2739,64.1952,64.2127,11390.0
2019-09-16 15:00:00,73.46,73.47,73.34,73.35,13232.0,64.2214,64.2301,64.1165,64.1252,13232.0
2019-09-16 15:05:00,73.34,73.34,73.2,73.22,12852.0,64.1165,64.1165,63.9941,64.0116,12852.0
2019-09-16 15:10:00,73.21,73.34,73.2,73.29,13800.0,64.0028,64.1165,63.9941,64.0728,13800.0
2019-09-16 15:15:00,73.29,73.33,73.25,73.3,21492.0,64.0728,64.1078,64.0378,64.0815,21492.0
2019-09-16 15:20:00,73.28,73.32,73.22,73.25,60172.0,64.064,64.099,64.0116,64.0378,60172.0
2019-09-16 15:25:00,73.24,73.35,73.21,73.34,24737.0,64.0291,64.1252,64.0028,64.1165,24737.0
2019-09-16 15:30:00,73.33,73.41,73.3,73.39,37670.0,64.1078,64.1777,64.0815,64.1602,37670.0
2019-09-16 15:35:00,73.4,73.43,73.32,73.39,30967.0,64.1689,64.1952,64.099,64.1602,30967.0
2019-09-16 15:40:00,73.38,73.46,73.31,73.46,42359.0,64.1515,64.2214,64.0903,64.2214,42359.0
2019-09-16 15:45:00,73.45,73.51,73.39,73.41,82829.0,64.2127,64.2651,64.1602,64.1777,82829.0
2019-09-16 15:50:00,73.41,73.43,73.36,73.37,89037.0,64.1777,64.1952,64.134,64.1427,89037.0
2019-09-16 15:55:00,73.38,73.51,73.35,73.4,346769.0,64.1515,64.2651,64.1252,64.1689,346769.0
2019-09-17 09:30:00,73.53,73.88,73.33,73.37,50032.0,64.2826,64.5886,64.1078,64.1427,50032.0
2019-09-17 09:35:00,73.4,73.57,73.21,73.44,33609.0,64.1689,64.3176,64.0028,64.2039,33609.0
2019-09-17 09:40:00,73.46,73.58,73.39,73.49,16018.0,64.2214,64.3263,64.1602,64.2476,16018.0
2019-09-17 09:45:00,73.47,73.53,73.32,73.38,84740.0,64.2301,64.2826,64.099,64.1515,84740.0
2019-09-17 09:50:00,73.37,73.52,73.35,73.42,83140.0,64.1427,64.2739,64.1252,64.1864,83140.0
2019-09-17 09:55:00,73.42,73.52,73.32,73.48,34824.0,64.1864,64.2739,64.099,64.2389,34824.0
2019-09-17 10:00:00,73.48,73.5,73.39,73.43,99338.0,64.2389,64.2564,64.1602,64.1952,99338.0
2019-09-17 10:05:00,73.44,73.57,73.4,73.46,38156.0,64.2039,64.3176,64.1689,64.2214,38156.0
2019-09-17 10:10:00,73.48,73.57,73.37,73.52,74528.0,64.2389,64.3176,64.1427,64.2739,74528.0
2019-09-17 10:15:00,73.54,73.81,73.54,73.67,68193.0,64.2913,64.5274,64.2913,64.405,68193.0
2019-09-17 10:20:00,73.67,73.91,73.64,73.8,17916.0,64.405,64.6148,64.3788,64.5186,17916.0
2019-09-17 10:25:00,73.81,74.02,73.78,73.95,40251.0,64.5274,64.711,64.5012,64.6498,40251.0
2019-09-17 10:30:00,73.98,74.11,73.95,74.1,56744.0,64.676,64.7897,64.6498,64.7809,56744.0
2019-09-17 10:35:00,74.08,74.11,73.89,73.97,17050.0,64.7634,64.7897,64.5973,64.6673,17050.0
2019-09-17 10:40:00,73.99,74.08,73.92,74.07,71820.0,64.6847,64.7634,64.6236,64.7547,71820.0
2019-09-17 10:45:00,74.09,74.1,73.97,74.03,95251.0,64.7722,64.7809,64.6673,64.7197,95251.0
2019-09-17 10:50:00,74.03,74.06,73.95,74.01,24232.0,64.7197,64.7459,64.6498,64.7022,24232.0
2019-09-17 10:55:00,74.03,74.21,74.03,74.12,23761.0,64.7197,64.8771,64.7197,64.7984,23761.0
2019-09-17 11:00:00,74.1,74.14,73.97,73.99,11295.0,64.7809,64.8159,64.6673,64.6847,11295.0
2019-09-17 11:05:00,73.98,74.0,73.89,73.98,7609.0,64.676,64.6935,64.5973,64.676,7609.0
2019-09-17 11:10:00,73.97,74.01,73.7,73.96,35225.0,64.6673,64.7022,64.4312,64.6585,35225.0
2019-09-17 11:15:00,73.96,73.96,73.83,73.96,56404.0,64.6585,64.6585,64.5449,64.6585,56404.0
2019-09-17 11:20:00,73.96,74.02,73.91,73.92,13849.0,64.6585,64.711,64.6148,64.6236,13849.0
2019-09-17 11:25:00,73.92,73.92,73.72,73.77,39130.0,64.6236,64.6236,64.4487,64.4924,39130.0
2019-09-17 11:30:00,73.77,73.82,73.73,73.77,7639.0,64.4924,64.5361,64.4574,64.4924,7639.0
2019-09-17 11:35:00,73.76,73.85,73.76,73.85,10805.0,64.4837,64.5624,64.4837,64.5624,10805.0
2019-09-17 11:40:00,73.84,73.92,73.8,73.86,15232.0,64.5536,64.6236,64.5186,64.5711,15232.0
2019-09-17 11:45:00,73.87,73.91,73.8,73.82,7004.0,64.5798,64.6148,64.5186,64.5361,7004.0
2019-09-17 11:50:00,73.83,73.83,73.76,73.77,4913.0,64.5449,64.5449,64.4837,64.4924,4913.0
2019-09-17 11:55:00,73.77,73.78,73.73,73.78,4400.0,64.4924,64.5012,64.4574,64.5012,4400.0
2019-09-17 12:00:00,73.78,73.81,73.71,73.79,25129.0,64.5012,64.5274,64.44,64.5099,25129.0
2019-09-17 12:05:00,73.8,73.82,73.7,73.73,9317.0,64.5186,64.5361,64.4312,64.4574,9317.0
2019-09-17 12:10:00,73.73,73.83,73.72,73.81,15337.0,64.4574,64.5449,64.4487,64.5274,15337.0
2019-09-17 12:15:00,73.81,73.86,73.77,73.79,6014.0,64.5274,64.5711,64.4924,64.5099,6014.0
2019-09-17 12:20:00,73.81,73.81,73.66,73.66,25920.0,64.5274,64.5274,64.3963,64.3963,25920.0
2019-09-17 12:25:00,73.67,73.72,73.67,73.72,6378.0,64.405,64.4487,64.405,64.4487,6378.0
2019-09-17 12:30:00,73.72,73.77,73.7,73.7,6282.0,64.4487,64.4924,64.4312,64.4312,6282.0
2019-09-17 12:35:00,73.7,73.72,73.68,73.69,9295.0,64.4312,64.4487,64.4137,64.4225,9295.0
2019-09-17 12:40:00,73.7,73.81,73.68,73.77,15016.0,64.4312,64.5274,64.4137,64.4924,15016.0
2019-09-17 12:45:00,73.76,73.76,73.68,73.68,5714.0,64.4837,64.4837,64.4137,64.4137,5714.0
2019-09-17 12:50:00,73.68,73.69,73.61,73.64,7716.0,64.4137,64.4225,64.3525,64.3788,7716.0
2019-09-17 12:55:00,73.63,73.7,73.57,73.69,13023.0,64.37,64.4312,64.3176,64.4225,13023.0
2019-09-17 13:00:00,73.7,73.71,73.63,73.64,14273.0,64.4312,64.44,64.37,64.3788,14273.0
2019-09-17 13:05:00,73.63,73.63,73.57,73.58,5806.0,64.37,64.37,64.3176,64.3263,5806.0
2019-09-17 13:10:00,73.58,73.69,73.58,73.69,8732.0,64.3263,64.4225,64.3263,64.4225,8732.0
2019-09-17 13:15:00,73.69,73.79,73.69,73.78,25987.0,64.4225,64.5099,64.4225,64.5012,25987.0
2019-09-17 13:20:00,73.8,73.86,73.72,73.72,40785.0,64.5186,64.5711,64.4487,64.4487,40785.0
2019-09-17 13:25:00,73.7,73.76,73.69,73.71,11063.0,64.4312,64.4837,64.4225,64.44,11063.0
2019-09-17 13:30:00,73.72,73.78,73.71,73.78,5691.0,64.4487,64.5012,64.44,64.5012,5691.0
2019-09-17 13:35:00,73.78,73.88,73.78,73.88,13404.0,64.5012,64.5886,64.5012,64.5886,13404.0
2019-09-17 13:40:00,73.88,73.9,73.83,73.84,12207.0,64.5886,64.6061,64.5449,64.5536,12207.0
2019-09-17 13:45:00,73.83,73.93,73.81,73.88,41952.0,64.5449,64.6323,64.5274,64.5886,41952.0
2019-09-17 13:50:00,73.87,73.88,73.82,73.85,10853.0,64.5798,64.5886,64.5361,64.5624,10853.0
2019-09-17 13:55:00,73.83,73.94,73.82,73.86,17648.0,64.5449,64.641,64.5361,64.5711,17648.0
2019-09-17 14:00:00,73.87,73.98,73.87,73.98,31564.0,64.5798,64.676,64.5798,64.676,31564.0
2019-09-17 14:05:00,73.99,74.03,73.85,73.87,27380.0,64.6847,64.7197,64.5624,64.5798,27380.0
2019-09-17 14:10:00,73.87,73.9,73.81,73.89,34647.0,64.5798,64.6061,64.5274,64.5973,34647.0
2019-09-17 14:15:00,73.89,73.9,73.84,73.84,12275.0,64.5973,64.6061,64.5536,64.5536,12275.0
2019-09-17 14:20:00,73.85,73.88,73.8,73.85,11326.0,64.5624,64.5886,64.5186,64.5624,11326.0
2019-09-17 14:25:00,73.86,73.87,73.74,73.76,24141.0,64.5711,64.5798,64.4662,64.4837,24141.0
2019-09-17 14:30:00,73.76,73.87,73.76,73.84,12599.0,64.4837,64.5798,64.4837,64.5536,12599.0
2019-09-17 14:35:00,73.86,73.92,73.83,73.89,13673.0,64.5711,64.6236,64.5449,64.5973,13673.0
2019-09-17 14:40:00,73.89,73.94,73.82,73.86,13406.0,64.5973,64.641,64.5361,64.5711,13406.0
2019-09-17 14:45:00,73.86,73.91,73.83,73.91,12299.0,64.5711,64.6148,64.5449,64.6148,12299.0
2019-09-17 14:50:00,73.91,73.92,73.84,73.88,7965.0,64.6148,64.6236,64.5536,64.5886,7965.0
2019-09-17 14:55:00,73.88,73.89,73.8,73.82,10965.0,64.5886,64.5973,64.5186,64.5361,10965.0
2019-09-17 15:00:00,73.83,73.85,73.77,73.79,16388.0,64.5449,64.5624,64.4924,64.5099,16388.0
2019-09-17 15:05:00,73.8,73.91,73.78,73.86,44692.0,64.5186,64.6148,64.5012,64.5711,44692.0
2019-09-17 15:10:00,73.87,73.88,73.82,73.82,21021.0,64.5798,64.5886,64.5361,64.5361,21021.0
2019-09-17 15:15:00,73.84,73.85,73.79,73.85,14572.0,64.5536,64.5624,64.5099,64.5624,14572.0
2019-09-17 15:20:00,73.86,73.94,73.85,73.94,75808.0,64.5711,64.641,64.5624,64.641,75808.0
2019-09-17 15:25:00,73.94,74.0,73.93,74.0,11033.0,64.641,64.6935,64.6323,64.6935,11033.0
2019-09-17 15:30:00,74.01,74.11,73.99,74.1,21058.0,64.7022,64.7897,64.6847,64.7809,21058.0
2019-09-17 15:35:00,74.1,74.1,74.02,74.05,34432.0,64.7809,64.7809,64.711,64.7372,34432.0
2019-09-17 15:40:00,74.06,74.06,73.95,73.99,58769.0,64.7459,64.7459,64.6498,64.6847,58769.0
2019-09-17 15:45:00,73.99,74.02,73.97,73.99,53247.0,64.6847,64.711,64.6673,64.6847,53247.0
2019-09-17 15:50:00,73.98,74.01,73.88,73.97,80819.0,64.676,64.7022,64.5886,64.6673,80819.0
2019-09-17 15:55:00,73.98,74.06,73.9,74.02,187501.0,64.676,64.7459,64.6061,64.711,187501.0
2019-09-18 09:30:00,74.21,74.21,73.79,73.93,63264.0,64.8771,64.8771,64.5099,64.6323,63264.0
2019-09-18 09:35:00,73.87,73.87,73.51,73.71,12741.0,64.5798,64.5798,64.2651,64.44,12741.0
2019-09-18 09:40:00,73.72,73.84,73.63,73.84,8028.0,64.4487,64.5536,64.37,64.5536,8028.0
2019-09-18 09:45:00,73.88,73.91,73.72,73.75,15093.0,64.5886,64.6148,64.4487,64.4749,15093.0
2019-09-18 09:50:00,73.75,73.8,73.69,73.76,8110.0,64.4749,64.5186,64.4225,64.4837,8110.0
2019-09-18 09:55:00,73.76,73.87,73.71,73.8,34344.0,64.4837,64.5798,64.44,64.5186,34344.0
2019-09-18 10:00:00,73.82,73.98,73.81,73.98,21680.0,64.5361,64.676,64.5274,64.676,21680.0
2019-09-18 10:05:00,73.97,74.25,73.96,74.24,21338.0,64.6673,64.912,64.6585,64.9033,21338.0
2019-09-18 10:10:00,74.22,74.22,74.04,74.16,131152.0,64.8858,64.8858,64.7285,64.8334,131152.0
2019-09-18 10:15:00,74.15,74.3,74.14,74.2,46195.0,64.8246,64.9558,64.8159,64.8683,46195.0
2019-09-18 10:20:00,74.2,74.29,74.17,74.22,143627.0,64.8683,64.947,64.8421,64.8858,143627.0
2019-09-18 10:25:00,74.23,74.24,74.18,74.24,21779.0,64.8946,64.9033,64.8509,64.9033,21779.0
2019-09-18 10:30:00,74.23,74.26,74.01,74.06,17560.0,64.8946,64.9208,64.7022,64.7459,17560.0
2019-09-18 10:35:00,74.03,74.09,73.99,74.09,17283.0,64.7197,64.7722,64.6847,64.7722,17283.0
2019-09-18 10:40:00,74.07,74.17,74.07,74.1,22477.0,64.7547,64.8421,64.7547,64.7809,22477.0
2019-09-18 10:45:00,74.09,74.16,74.08,74.14,14107.0,64.7722,64.8334,64.7634,64.8159,14107.0
2019-09-18 10:50:00,74.14,74.17,74.1,74.14,13519.0,64.8159,64.8421,64.7809,64.8159,13519.0
2019-09-18 10:55:00,74.15,74.28,74.14,74.28,23365.0,64.8246,64.9383,64.8159,64.9383,23365.0
2019-09-18 11:00:00,74.28,74.34,74.28,74.3,20492.0,64.9383,64.9907,64.9383,64.9558,20492.0
2019-09-18 11:05:00,74.29,74.39,74.27,74.37,14855.0,64.947,65.0344,64.9295,65.017,14855.0
2019-09-18 11:10:00,74.38,74.43,74.33,74.43,16229.0,65.0257,65.0694,64.982,65.0694,16229.0
2019-09-18 11:15:00,74.43,74.43,74.22,74.23,79193.0,65.0694,65.0694,64.8858,64.8946,79193.0
2019-09-18 11:20:00,74.24,74.29,74.22,74.26,14792.0,64.9033,64.947,64.8858,64.9208,14792.0
2019-09-18 11:25:00,74.25,74.29,74.22,74.26,24114.0,64.912,64.947,64.8858,64.9208,24114.0
2019-09-18 11:30:00,74.24,74.25,74.16,74.22,4908.0,64.9033,64.912,64.8334,64.8858,4908.0
2019-09-18 11:35:00,74.21,74.21,74.04,74.05,10532.0,64.8771,64.8771,64.7285,64.7372,10532.0
2019-09-18 11:40:00,74.04,74.05,73.95,74.01,9643.0,64.7285,64.7372,64.6498,64.7022,9643.0
2019-09-18 11:45:00,74.0,74.02,73.97,74.01,5993.0,64.6935,64.711,64.6673,64.7022,5993.0
2019-09-18 11:50:00,74.0,74.06,73.99,74.05,7620.0,64.6935,64.7459,64.6847,64.7372,7620.0
2019-09-18 11:55:00,74.06,74.06,74.0,74.02,3394.0,64.7459,64.7459,64.6935,64.711,3394.0
2019-09-18 12:00:00,74.05,74.12,74.04,74.1,11336.0,64.7372,64.7984,64.7285,64.7809,11336.0
2019-09-18 12:05:00,74.11,74.19,74.1,74.17,11465.0,64.7897,64.8596,64.7809,64.8421,11465.0
2019-09-18 12:10:00,74.17,74.3,74.16,74.28,11340.0,64.8421,64.9558,64.8334,64.9383,11340.0
2019-09-18 12:15:00,74.29,74.34,74.26,74.32,9921.0,64.947,64.9907,64.9208,64.9732,9921.0
2019-09-18 12:20:00,74.31,74.33,74.3,74.31,3679.0,64.9645,64.982,64.9558,64.9645,3679.0
2019-09-18 12:25:00,74.32,74.35,74.29,74.33,27307.0,64.9732,64.9995,64.947,64.982,27307.0
2019-09-18 12:30:00,74.32,74.4,74.32,74.38,9920.0,64.9732,65.0432,64.9732,65.0257,9920.0
2019-09-18 12:35:00,74.39,74.42,74.34,74.35,17351.0,65.0344,65.0607,64.9907,64.9995,17351.0
2019-09-18 12:40:00,74.35,74.36,74.24,74.24,19705.0,64.9995,65.0082,64.9033,64.9033,19705.0
2019-09-18 12:45:00,74.26,74.3,74.16,74.16,6018.0,64.9208,64.9558,64.8334,64.8334,6018.0
2019-09-18 12:50:00,74.17,74.21,74.16,74.2,9505.0,64.8421,64.8771,64.8334,64.8683,9505.0
2019-09-18 12:55:00,74.2,74.23,74.15,74.21,41893.0,64.8683,64.8946,64.8246,64.8771,41893.0
2019-09-18 13:00:00,74.22,74.27,74.21,74.25,19837.0,64.8858,64.9295,64.8771,64.912,19837.0
2019-09-18 13:05:00,74.25,74.29,74.23,74.25,27208.0,64.912,64.947,64.8946,64.912,27208.0
2019-09-18 13:10:00,74.24,74.26,74.16,74.2,25231.0,64.9033,64.9208,64.8334,64.8683,25231.0
2019-09-18 13:15:00,74.21,74.29,74.21,74.28,13861.0,64.8771,64.947,64.8771,64.9383,13861.0
2019-09-18 13:20:00,74.28,74.35,74.27,74.34,11342.0,64.9383,64.9995,64.9295,64.9907,11342.0
2019-09-18 13:25:00,74.34,74.39,74.33,74.38,8850.0,64.9907,65.0344,64.982,65.0257,8850.0
2019-09-18 13:30:00,74.38,74.45,74.35,74.44,12776.0,65.0257,65.0869,64.9995,65.0782,12776.0
2019-09-18 13:35:00,74.43,74.45,74.35,74.45,42596.0,65.0694,65.0869,64.9995,65.0869,42596.0
2019-09-18 13:40:00,74.45,74.48,74.39,74.47,48327.0,65.0869,65.1131,65.0344,65.1044,48327.0
2019-09-18 13:45:00,74.48,74.48,74.4,74.44,11038.0,65.1131,65.1131,65.0432,65.0782,11038.0
2019-09-18 13:50:00,74.43,74.56,74.4,74.54,24167.0,65.0694,65.1831,65.0432,65.1656,24167.0
2019-09-18 13:55:00,74.53,74.57,74.48,74.5,20245.0,65.1568,65.1918,65.1131,65.1306,20245.0
2019-09-18 14:00:00,74.49,74.72,74.37,74.55,55486.0,65.1219,65.3229,65.017,65.1743,55486.0
2019-09-18 14:05:00,74.56,74.6,74.49,74.5,24123.0,65.1831,65.218,65.1219,65.1306,24123.0
2019-09-18 14:10:00,74.51,74.53,74.33,74.36,59663.0,65.1394,65.1568,64.982,65.0082,59663.0
2019-09-18 14:15:00,74.37,74.39,74.28,74.36,43069.0,65.017,65.0344,64.9383,65.0082,43069.0
2019-09-18 14:20:00,74.35,74.45,74.32,74.39,25372.0,64.9995,65.0869,64.9732,65.0344,25372.0
2019-09-18 14:25:00,74.4,74.4,74.31,74.36,41329.0,65.0432,65.0432,64.9645,65.0082,41329.0
2019-09-18 14:30:00,74.35,74.43,74.33,74.42,39683.0,64.9995,65.0694,64.982,65.0607,39683.0
2019-09-18 14:35:00,74.42,74.48,74.32,74.48,48991.0,65.0607,65.1131,64.9732,65.1131,48991.0
2019-09-18 14:40:00,74.47,74.52,74.42,74.46,39467.0,65.1044,65.1481,65.0607,65.0956,39467.0
2019-09-18 14:45:00,74.46,74.53,74.41,74.52,49471.0,65.0956,65.1568,65.0519,65.1481,49471.0
2019-09-18 14:50:00,74.52,74.68,74.48,74.64,26518.0,65.1481,65.288,65.1131,65.253,26518.0
2019-09-18 14:55:00,74.63,74.65,74.55,74.58,16888.0,65.2443,65.2617,65.1743,65.2005,16888.0
2019-09-18 15:00:00,74.59,74.61,74.49,74.56,25826.0,65.2093,65.2268,65.1219,65.1831,25826.0
2019-09-18 15:05:00,74.56,74.71,74.55,74.71,23502.0,65.1831,65.3142,65.1743,65.3142,23502.0
2019-09-18 15:10:00,74.7,74.76,74.64,74.7,36338.0,65.3055,65.3579,65.253,65.3055,36338.0
2019-09-18 15:15:00,74.69,74.71,74.65,74.68,39036.0,65.2967,65.3142,65.2617,65.288,39036.0
2019-09-18 15:20:00,74.69,74.73,74.6,74.67,38292.0,65.2967,65.3317,65.218,65.2792,38292.0
2019-09-18 15:25:00,74.67,74.72,74.64,74.67,38753.0,65.2792,65.3229,65.253,65.2792,38753.0
2019-09-18 15:30:00,74.67,74.98,74.65,74.98,40897.0,65.2792,65.5502,65.2617,65.5502,40897.0
2019-09-18 15:35:00,74.97,75.06,74.96,75.06,79345.0,65.5415,65.6202,65.5328,65.6202,79345.0
2019-09-18 15:40:00,75.06,75.16,75.0,75.16,70524.0,65.6202,65.7076,65.5677,65.7076,70524.0
2019-09-18 15:45:00,75.17,75.2,75.06,75.09,126709.0,65.7163,65.7426,65.6202,65.6464,126709.0
2019-09-18 15:50:00,75.1,75.15,75.05,75.13,145757.0,65.6552,65.6989,65.6114,65.6814,145757.0
2019-09-18 15:55:00,75.14,75.21,75.09,75.17,186397.0,65.6901,65.7513,65.6464,65.7163,186397.0
2019-09-19 09:30:00,75.11,75.42,74.92,75.38,85555.0,65.6639,65.9349,65.4978,65.8999,85555.0
2019-09-19 09:35:00,75.41,75.52,75.01,75.01,17980.0,65.9262,66.0223,65.5765,65.5765,17980.0
2019-09-19 09:40:00,75.03,75.24,74.97,75.18,20824.0,65.594,65.7775,65.5415,65.7251,20824.0
2019-09-19 09:45:00,75.18,75.19,74.93,75.05,24989.0,65.7251,65.7338,65.5065,65.6114,24989.0
2019-09-19 09:50:00,75.06,75.21,75.02,75.17,56856.0,65.6202,65.7513,65.5852,65.7163,56856.0
2019-09-19 09:55:00,75.16,75.49,75.15,75.43,30059.0,65.7076,65.9961,65.6989,65.9436,30059.0
2019-09-19 10:00:00,75.46,75.6,75.4,75.6,30666.0,65.9699,66.0923,65.9174,66.0923,30666.0
2019-09-19 10:05:00,75.62,75.73,75.55,75.7,25242.0,66.1098,66.2059,66.0486,66.1797,25242.0
2019-09-19 10:10:00,75.68,75.94,75.65,75.9,54838.0,66.1622,66.3895,66.136,66.3545,54838.0
2019-09-19 10:15:00,75.91,75.91,75.75,75.79,19464.0,66.3633,66.3633,66.2234,66.2584,19464.0
2019-09-19 10:20:00,75.79,75.89,75.76,75.8,22104.0,66.2584,66.3458,66.2321,66.2671,22104.0
2019-09-19 10:25:00,75.81,75.9,75.76,75.82,99784.0,66.2759,66.3545,66.2321,66.2846,99784.0
2019-09-19 10:30:00,75.84,76.0,75.76,75.96,221653.0,66.3021,66.442,66.2321,66.407,221653.0
2019-09-19 10:35:00,75.97,75.98,75.74,75.77,32761.0,66.4157,66.4245,66.2147,66.2409,32761.0
2019-09-19 10:40:00,75.77,75.87,75.76,75.85,24428.0,66.2409,66.3283,66.2321,66.3108,24428.0
2019-09-19 10:45:00,75.85,75.99,75.84,75.94,34506.0,66.3108,66.4332,66.3021,66.3895,34506.0
2019-09-19 10:50:00,75.96,76.0,75.88,75.98,27518.0,66.407,66.442,66.3371,66.4245,27518.0
2019-09-19 10:55:00,75.98,75.99,75.91,75.92,28224.0,66.4245,66.4332,66.3633,66.372,28224.0
2019-09-19 11:00:00,75.92,76.07,75.91,76.07,70151.0,66.372,66.5032,66.3633,66.5032,70151.0
2019-09-19 11:05:00,76.06,76.08,75.94,76.05,19591.0,66.4944,66.5119,66.3895,66.4857,19591.0
2019-09-19 11:10:00,76.08,76.2,75.99,75.99,28456.0,66.5119,66.6168,66.4332,66.4332,28456.0
2019-09-19 11:15:00,75.99,76.17,75.98,76.11,14742.0,66.4332,66.5906,66.4245,66.5381,14742.0
2019-09-19 11:20:00,76.09,76.17,76.05,76.11,14971.0,66.5206,66.5906,66.4857,66.5381,14971.0
2019-09-19 11:25:00,76.09,76.18,76.07,76.12,10976.0,66.5206,66.5993,66.5032,66.5469,10976.0
2019-09-19 11:30:00,76.13,76.13,76.02,76.05,12292.0,66.5556,66.5556,66.4594,66.4857,12292.0
2019-09-19 11:35:00,76.07,76.15,76.05,76.08,11422.0,66.5032,66.5731,66.4857,66.5119,11422.0
2019-09-19 11:40:00,76.09,76.15,76.03,76.07,9503.0,66.5206,66.5731,66.4682,66.5032,9503.0
2019-09-19 11:45:00,76.05,76.05,75.98,76.01,24405.0,66.4857,66.4857,66.4245,66.4507,24405.0
2019-09-19 11:50:00,76.01,76.02,75.98,75.99,23519.0,66.4507,66.4594,66.4245,66.4332,23519.0
2019-09-19 11:55:00,76.01,76.02,75.91,75.92,15099.0,66.4507,66.4594,66.3633,66.372,15099.0
2019-09-19 12:00:00,75.92,75.96,75.91,75.91,14144.0,66.372,66.407,66.3633,66.3633,14144.0
2019-09-19 12:05:00,75.93,75.95,75.9,75.94,8413.0,66.3808,66.3983,66.3545,66.3895,8413.0
2019-09-19 12:10:00,75.94,75.95,75.9,75.92,24879.0,66.3895,66.3983,66.3545,66.372,24879.0
2019-09-19 12:15:00,75.92,75.93,75.73,75.81,19207.0,66.372,66.3808,66.2059,66.2759,19207.0
2019-09-19 12:20:00,75.82,75.82,75.73,75.76,10225.0,66.2846,66.2846,66.2059,66.2321,10225.0
2019-09-19 12:25:00,75.75,75.77,75.71,75.73,30717.0,66.2234,66.2409,66.1884,66.2059,30717.0
2019-09-19 12:30:00,75.74,75.77,75.71,75.75,20604.0,66.2147,66.2409,66.1884,66.2234,20604.0
2019-09-19 12:35:00,75.73,75.77,75.73,75.73,20743.0,66.2059,66.2409,66.2059,66.2059,20743.0
2019-09-19 12:40:00,75.72,75.73,75.57,75.66,29711.0,66.1972,66.2059,66.066,66.1447,29711.0
2019-09-19 12:45:00,75.65,75.68,75.63,75.65,7298.0,66.136,66.1622,66.1185,66.136,7298.0
2019-09-19 12:50:00,75.64,75.68,75.59,75.62,12162.0,66.1272,66.1622,66.0835,66.1098,12162.0
2019-09-19 12:55:00,75.64,75.69,75.62,75.67,12064.0,66.1272,66.1709,66.1098,66.1535,12064.0
2019-09-19 13:00:00,75.66,75.81,75.66,75.8,28241.0,66.1447,66.2759,66.1447,66.2671,28241.0
2019-09-19 13:05:00,75.79,75.85,75.72,75.74,97121.0,66.2584,66.3108,66.1972,66.2147,97121.0
2019-09-19 13:10:00,75.75,75.78,75.58,75.64,23400.0,66.2234,66.2496,66.0748,66.1272,23400.0
2019-09-19 13:15:00,75.64,75.67,75.56,75.61,15736.0,66.1272,66.1535,66.0573,66.101,15736.0
2019-09-19 13:20:00,75.61,75.62,75.53,75.62,10384.0,66.101,66.1098,66.0311,66.1098,10384.0
2019-09-19 13:25:00,75.6,75.68,75.59,75.61,9675.0,66.0923,66.1622,66.0835,66.101,9675.0
2019-09-19 13:30:00,75.62,75.65,75.57,75.64,32973.0,66.1098,66.136,66.066,66.1272,32973.0
2019-09-19 13:35:00,75.65,75.78,75.63,75.71,29696.0,66.136,66.2496,66.1185,66.1884,29696.0
2019-09-19 13:40:00,75.72,75.75,75.65,75.75,21806.0,66.1972,66.2234,66.136,66.2234,21806.0
2019-09-19 13:45:00,75.75,75.78,75.72,75.78,35806.0,66.2234,66.2496,66.1972,66.2496,35806.0
2019-09-19 13:50:00,75.78,75.83,75.75,75.83,7743.0,66.2496,66.2933,66.2234,66.2933,7743.0
2019-09-19 13:55:00,75.84,75.84,75.75,75.79,8106.0,66.3021,66.3021,66.2234,66.2584,8106.0
2019-09-19 14:00:00,75.8,75.81,75.78,75.8,25492.0,66.2671,66.2759,66.2496,66.2671,25492.0
2019-09-19 14:05:00,75.79,75.81,75.78,75.79,15757.0,66.2584,66.2759,66.2496,66.2584,15757.0
2019-09-19 14:10:00,75.79,75.82,75.78,75.8,12761.0,66.2584,66.2846,66.2496,66.2671,12761.0
2019-09-19 14:15:00,75.79,75.95,75.78,75.95,13856.0,66.2584,66.3983,66.2496,66.3983,13856.0
2019-09-19 14:20:00,75.95,75.97,75.91,75.97,14627.0,66.3983,66.4157,66.3633,66.4157,14627.0
2019-09-19 14:25:00,75.96,76.05,75.95,76.02,22177.0,66.407,66.4857,66.3983,66.4594,22177.0
2019-09-19 14:30:00,76.01,76.03,75.97,76.0,19120.0,66.4507,66.4682,66.4157,66.442,19120.0
2019-09-19 14:35:00,75.99,76.03,75.93,76.03,19320.0,66.4332,66.4682,66.3808,66.4682,19320.0
2019-09-19 14:40:00,76.03,76.14,76.02,76.14,18524.0,66.4682,66.5644,66.4594,66.5644,18524.0
2019-09-19 14:45:00,76.11,76.14,76.07,76.11,14272.0,66.5381,66.5644,66.5032,66.5381,14272.0
2019-09-19 14:50:00,76.12,76.14,76.07,76.13,15781.0,66.5469,66.5644,66.5032,66.5556,15781.0
2019-09-19 14:55:00,76.14,76.14,76.1,76.11,11882.0,66.5644,66.5644,66.5294,66.5381,11882.0
2019-09-19 15:00:00,76.11,76.15,75.92,75.95,49899.0,66.5381,66.5731,66.372,66.3983,49899.0
2019-09-19 15:05:00,75.94,76.01,75.92,76.01,18212.0,66.3895,66.4507,66.372,66.4507,18212.0
2019-09-19 15:10:00,76.01,76.02,75.96,76.0,14442.0,66.4507,66.4594,66.407,66.442,14442.0
2019-09-19 15:15:00,75.99,76.03,75.97,76.02,11539.0,66.4332,66.4682,66.4157,66.4594,11539.0
2019-09-19 15:20:00,76.02,76.06,76.01,76.03,14194.0,66.4594,66.4944,66.4507,66.4682,14194.0
2019-09-19 15:25:00,76.03,76.06,75.94,75.97,33621.0,66.4682,66.4944,66.3895,66.4157,33621.0
2019-09-19 15:30:00,75.96,76.01,75.76,75.82,113531.0,66.407,66.4507,66.2321,66.2846,113531.0
2019-09-19 15:35:00,75.8,75.98,75.78,75.95,74366.0,66.2671,66.4245,66.2496,66.3983,74366.0
2019-09-19 15:40:00,75.95,76.0,75.92,75.96,81621.0,66.3983,66.442,66.372,66.407,81621.0
2019-09-19 15:45:00,75.96,76.01,75.93,75.93,117633.0,66.407,66.4507,66.3808,66.3808,117633.0
2019-09-19 15:50:00,75.93,75.97,75.73,75.85,132460.0,66.3808,66.4157,66.2059,66.3108,132460.0
2019-09-19 15:55:00,75.85,75.94,75.77,75.78,178377.0,66.3108,66.3895,66.2409,66.2496,178377.0
2019-09-20 09:30:00,75.91,76.4,75.91,76.31,627952.0,66.3633,66.7917,66.3633,66.713,627952.0
2019-09-20 09:35:00,76.28,76.46,76.19,76.46,23548.0,66.6867,66.8441,66.6081,66.8441,23548.0
2019-09-20 09:40:00,76.47,76.55,76.22,76.23,28790.0,66.8529,66.9228,66.6343,66.643,28790.0
2019-09-20 09:45:00,76.24,76.4,76.13,76.14,24042.0,66.6518,66.7917,66.5556,66.5644,24042.0
2019-09-20 09:50:00,76.16,76.21,76.08,76.2,14779.0,66.5818,66.6256,66.5119,66.6168,14779.0
2019-09-20 09:55:00,76.2,76.37,76.16,76.21,26103.0,66.6168,66.7654,66.5818,66.6256,26103.0
2019-09-20 10:00:00,76.2,76.3,76.18,76.2,54503.0,66.6168,66.7042,66.5993,66.6168,54503.0
2019-09-20 10:05:00,76.2,76.32,76.18,76.31,28125.0,66.6168,66.7217,66.5993,66.713,28125.0
2019-09-20 10:10:00,76.3,76.32,76.18,76.26,85970.0,66.7042,66.7217,66.5993,66.6693,85970.0
2019-09-20 10:15:00,76.25,76.39,76.2,76.36,119701.0,66.6605,66.7829,66.6168,66.7567,119701.0
2019-09-20 10:20:00,76.37,76.58,76.36,76.47,58482.0,66.7654,66.949,66.7567,66.8529,58482.0
2019-09-20 10:25:00,76.5,76.61,76.47,76.49,37964.0,66.8791,66.9752,66.8529,66.8703,37964.0
2019-09-20 10:30:00,76.51,76.56,76.49,76.5,19524.0,66.8878,66.9315,66.8703,66.8791,19524.0
2019-09-20 10:35:00,76.49,76.5,76.4,76.42,19949.0,66.8703,66.8791,66.7917,66.8091,19949.0
2019-09-20 10:40:00,76.43,76.43,76.07,76.13,151391.0,66.8179,66.8179,66.5032,66.5556,151391.0
2019-09-20 10:45:00,76.12,76.14,75.73,75.76,36151.0,66.5469,66.5644,66.2059,66.2321,36151.0
2019-09-20 10:50:00,75.78,75.82,75.66,75.7,13535.0,66.2496,66.2846,66.1447,66.1797,13535.0
2019-09-20 10:55:00,75.71,75.75,75.58,75.73,15247.0,66.1884,66.2234,66.0748,66.2059,15247.0
2019-09-20 11:00:00,75.72,75.84,75.63,75.78,48739.0,66.1972,66.3021,66.1185,66.2496,48739.0
2019-09-20 11:05:00,75.8,76.04,75.79,76.03,21192.0,66.2671,66.4769,66.2584,66.4682,21192.0
2019-09-20 11:10:00,76.04,76.11,76.0,76.0,11420.0,66.4769,66.5381,66.442,66.442,11420.0
2019-09-20 11:15:00,75.96,76.06,75.9,75.9,9415.0,66.407,66.4944,66.3545,66.3545,9415.0
2019-09-20 11:20:00,75.92,76.05,75.88,75.99,5510.0,66.372,66.4857,66.3371,66.4332,5510.0
2019-09-20 11:25:00,75.98,76.0,75.89,75.89,13847.0,66.4245,66.442,66.3458,66.3458,13847.0
2019-09-20 11:30:00,75.88,75.91,75.76,75.82,10370.0,66.3371,66.3633,66.2321,66.2846,10370.0
2019-09-20 11:35:00,75.82,75.83,75.76,75.81,22352.0,66.2846,66.2933,66.2321,66.2759,22352.0
2019-09-20 11:40:00,75.81,75.84,75.76,75.84,15636.0,66.2759,66.3021,66.2321,66.3021,15636.0
2019-09-20 11:45:00,75.84,75.93,75.81,75.91,8630.0,66.3021,66.3808,66.2759,66.3633,8630.0
2019-09-20 11:50:00,75.93,76.07,75.93,76.01,20041.0,66.3808,66.5032,66.3808,66.4507,20041.0
2019-09-20 11:55:00,76.03,76.14,76.02,76.14,21107.0,66.4682,66.5644,66.4594,66.5644,21107.0
2019-09-20 12:00:00,76.13,76.2,75.95,75.95,17790.0,66.5556,66.6168,66.3983,66.3983,17790.0
2019-09-20 12:05:00,75.91,76.0,75.91,75.95,20640.0,66.3633,66.442,66.3633,66.3983,20640.0
2019-09-20 12:10:00,75.95,76.03,75.94,76.02,14180.0,66.3983,66.4682,66.3895,66.4594,14180.0
2019-09-20 12:15:00,76.01,76.11,76.01,76.07,17852.0,66.4507,66.5381,66.4507,66.5032,17852.0
2019-09-20 12:20:00,76.07,76.14,76.07,76.09,11965.0,66.5032,66.5644,66.5032,66.5206,11965.0
2019-09-20 12:25:00,76.1,76.15,76.1,76.15,20672.0,66.5294,66.5731,66.5294,66.5731,20672.0
2019-09-20 12:30:00,76.16,76.16,76.01,76.01,9737.0,66.5818,66.5818,66.4507,66.4507,9737.0
2019-09-20 12:35:00,75.98,76.01,75.87,75.9,10217.0,66.4245,66.4507,66.3283,66.3545,10217.0
2019-09-20 12:40:00,75.9,75.9,75.81,75.88,12277.0,66.3545,66.3545,66.2759,66.3371,12277.0
2019-09-20 12:45:00,75.88,75.91,75.83,75.91,10455.0,66.3371,66.3633,66.2933,66.3633,10455.0
2019-09-20 12:50:00,75.91,75.94,75.84,75.84,26659.0,66.3633,66.3895,66.3021,66.3021,26659.0
2019-09-20 12:55:00,75.84,75.93,75.77,75.9,64927.0,66.3021,66.3808,66.2409,66.3545,64927.0
2019-09-20 13:00:00,75.9,75.92,75.79,75.8,6796.0,66.3545,66.372,66.2584,66.2671,6796.0
2019-09-20 13:05:00,75.82,75.82,75.77,75.77,10173.0,66.2846,66.2846,66.2409,66.2409,10173.0
2019-09-20 13:10:00,75.77,75.8,75.5,75.54,66546.0,66.2409,66.2671,66.0048,66.0398,66546.0
2019-09-20 13:15:00,75.52,75.59,75.23,75.59,25620.0,66.0223,66.0835,65.7688,66.0835,25620.0
2019-09-20 13:20:00,75.56,75.76,75.48,75.7,49213.0,66.0573,66.2321,65.9874,66.1797,49213.0
2019-09-20 13:25:00,75.72,75.77,75.57,75.67,41044.0,66.1972,66.2409,66.066,66.1535,41044.0
2019-09-20 13:30:00,75.65,75.8,75.64,75.7,26269.0,66.136,66.2671,66.1272,66.1797,26269.0
2019-09-20 13:35:00,75.7,75.75,75.67,75.67,18495.0,66.1797,66.2234,66.1535,66.1535,18495.0
2019-09-20 13:40:00,75.68,75.82,75.66,75.78,26208.0,66.1622,66.2846,66.1447,66.2496,26208.0
2019-09-20 13:45:00,75.78,75.8,75.67,75.67,7851.0,66.2496,66.2671,66.1535,66.1535,7851.0
2019-09-20 13:50:00,75.66,75.72,75.64,75.7,14403.0,66.1447,66.1972,66.1272,66.1797,14403.0
2019-09-20 13:55:00,75.7,75.85,75.67,75.84,16631.0,66.1797,66.3108,66.1535,66.3021,16631.0
2019-09-20 14:00:00,75.9,75.99,75.82,75.83,18198.0,66.3545,66.4332,66.2846,66.2933,18198.0
2019-09-20 14:05:00,75.82,75.88,75.65,75.68,29409.0,66.2846,66.3371,66.136,66.1622,29409.0
2019-09-20 14:10:00,75.68,75.8,75.66,75.8,25655.0,66.1622,66.2671,66.1447,66.2671,25655.0
2019-09-20 14:15:00,75.8,75.83,75.76,75.81,46846.0,66.2671,66.2933,66.2321,66.2759,46846.0
2019-09-20 14:20:00,75.8,75.9,75.8,75.89,6572.0,66.2671,66.3545,66.2671,66.3458,6572.0
2019-09-20 14:25:00,75.89,75.91,75.86,75.87,8405.0,66.3458,66.3633,66.3196,66.3283,8405.0
2019-09-20 14:30:00,75.86,75.96,75.84,75.9,18684.0,66.3196,66.407,66.3021,66.3545,18684.0
2019-09-20 14:35:00,75.89,75.93,75.86,75.86,16737.0,66.3458,66.3808,66.3196,66.3196,16737.0
2019-09-20 14:40:00,75.86,75.86,75.76,75.83,10370.0,66.3196,66.3196,66.2321,66.2933,10370.0
2019-09-20 14:45:00,75.83,75.85,75.78,75.8,9910.0,66.2933,66.3108,66.2496,66.2671,9910.0
2019-09-20 14:50:00,75.8,75.81,75.67,75.69,12024.0,66.2671,66.2759,66.1535,66.1709,12024.0
2019-09-20 14:55:00,75.69,75.7,75.64,75.69,19313.0,66.1709,66.1797,66.1272,66.1709,19313.0
2019-09-20 15:00:00,75.67,75.73,75.65,75.73,10058.0,66.1535,66.2059,66.136,66.2059,10058.0
2019-09-20 15:05:00,75.73,75.75,75.67,75.67,16008.0,66.2059,66.2234,66.1535,66.1535,16008.0
2019-09-20 15:10:00,75.67,75.76,75.66,75.76,22832.0,66.1535,66.2321,66.1447,66.2321,22832.0
2019-09-20 15:15:00,75.76,75.77,75.73,75.73,58746.0,66.2321,66.2409,66.2059,66.2059,58746.0
2019-09-20 15:20:00,75.74,75.77,75.67,75.68,31133.0,66.2147,66.2409,66.1535,66.1622,31133.0
2019-09-20 15:25:00,75.69,75.72,75.63,75.67,17107.0,66.1709,66.1972,66.1185,66.1535,17107.0
2019-09-20 15:30:00,75.68,75.7,75.53,75.65,25926.0,66.1622,66.1797,66.0311,66.136,25926.0
2019-09-20 15:35:00,75.66,75.85,75.66,75.78,57886.0,66.1447,66.3108,66.1447,66.2496,57886.0
2019-09-20 15:40:00,75.78,75.91,75.77,75.86,57373.0,66.2496,66.3633,66.2409,66.3196,57373.0
2019-09-20 15:45:00,75.85,75.97,75.84,75.96,76692.0,66.3108,66.4157,66.3021,66.407,76692.0
2019-09-20 15:50:00,75.96,76.18,75.96,76.15,129565.0,66.407,66.5993,66.407,66.5731,129565.0
2019-09-20 15:55:00,76.14,76.16,75.98,76.01,317519.0,66.5644,66.5818,66.4245,66.4507,317519.0
2019-09-23 09:30:00,75.61,75.87,75.61,75.76,37967.0,66.101,66.3283,66.101,66.2321,37967.0
2019-09-23 09:35:00,75.8,76.01,75.74,75.92,19019.0,66.2671,66.4507,66.2147,66.372,19019.0
2019-09-23 09:40:00,75.93,75.94,75.78,75.92,23602.0,66.3808,66.3895,66.2496,66.372,23602.0
2019-09-23 09:45:00,75.95,75.97,75.75,75.84,24497.0,66.3983,66.4157,66.2234,66.3021,24497.0
2019-09-23 09:50:00,75.83,76.0,75.83,75.91,25085.0,66.2933,66.442,66.2933,66.3633,25085.0
2019-09-23 09:55:00,75.9,75.94,75.88,75.9,15278.0,66.3545,66.3895,66.3371,66.3545,15278.0
2019-09-23 10:00:00,75.88,75.93,75.73,75.75,14390.0,66.3371,66.3808,66.2059,66.2234,14390.0
2019-09-23 10:05:00,75.75,75.92,75.72,75.86,27190.0,66.2234,66.372,66.1972,66.3196,27190.0
2019-09-23 10:10:00,75.84,75.84,75.6,75.61,13267.0,66.3021,66.3021,66.0923,66.101,13267.0
2019-09-23 10:15:00,75.61,75.71,75.6,75.69,21883.0,66.101,66.1884,66.0923,66.1709,21883.0
2019-09-23 10:20:00,75.69,75.78,75.69,75.75,16113.0,66.1709,66.2496,66.1709,66.2234,16113.0
2019-09-23 10:25:00,75.75,75.76,75.68,75.74,17853.0,66.2234,66.2321,66.1622,66.2147,17853.0
2019-09-23 10:30:00,75.75,75.79,75.65,75.74,19053.0,66.2234,66.2584,66.136,66.2147,19053.0
2019-09-23 10:35:00,75.73,75.84,75.71,75.77,27408.0,66.2059,66.3021,66.1884,66.2409,27408.0
2019-09-23 10:40:00,75.78,75.84,75.75,75.8,13183.0,66.2496,66.3021,66.2234,66.2671,13183.0
2019-09-23 10:45:00,75.81,75.92,75.74,75.92,16397.0,66.2759,66.372,66.2147,66.372,16397.0
2019-09-23 10:50:00,75.93,75.97,75.81,75.88,33072.0,66.3808,66.4157,66.2759,66.3371,33072.0
2019-09-23 10:55:00,75.88,75.93,75.81,75.82,72126.0,66.3371,66.3808,66.2759,66.2846,72126.0
2019-09-23 11:00:00,75.79,75.83,75.73,75.82,34615.0,66.2584,66.2933,66.2059,66.2846,34615.0
2019-09-23 11:05:00,75.83,75.85,75.75,75.77,10634.0,66.2933,66.3108,66.2234,66.2409,10634.0
2019-09-23 11:10:00,75.76,75.77,75.64,75.7,15303.0,66.2321,66.2409,66.1272,66.1797,15303.0
2019-09-23 11:15:00,75.7,75.87,75.7,75.85,13754.0,66.1797,66.3283,66.1797,66.3108,13754.0
2019-09-23 11:20:00,75.85,75.91,75.79,75.89,14119.0,66.3108,66.3633,66.2584,66.3458,14119.0
2019-09-23 11:25:00,75.89,75.97,75.83,75.97,36828.0,66.3458,66.4157,66.2933,66.4157,36828.0
2019-09-23 11:30:00,75.98,76.08,75.98,76.05,12044.0,66.4245,66.5119,66.4245,66.4857,12044.0
2019-09-23 11:35:00,76.02,76.1,76.02,76.08,7609.0,66.4594,66.5294,66.4594,66.5119,7609.0
2019-09-23 11:40:00,76.08,76.15,76.06,76.11,10173.0,66.5119,66.5731,66.4944,66.5381,10173.0
2019-09-23 11:45:00,76.11,76.11,76.04,76.06,4708.0,66.5381,66.5381,66.4769,66.4944,4708.0
2019-09-23 11:50:00,76.07,76.07,75.98,76.04,7324.0,66.5032,66.5032,66.4245,66.4769,7324.0
2019-09-23 11:55:00,76.04,76.08,75.99,76.05,8600.0,66.4769,66.5119,66.4332,66.4857,8600.0
2019-09-23 12:00:00,76.03,76.08,75.98,76.0,11103.0,66.4682,66.5119,66.4245,66.442,11103.0
2019-09-23 12:05:00,76.0,76.14,76.0,76.14,13377.0,66.442,66.5644,66.442,66.5644,13377.0
2019-09-23 12:10:00,76.13,76.14,76.05,76.14,6021.0,66.5556,66.5644,66.4857,66.5644,6021.0
2019-09-23 12:15:00,76.14,76.19,76.12,76.15,12547.0,66.5644,66.6081,66.5469,66.5731,12547.0
2019-09-23 12:20:00,76.17,76.19,76.14,76.19,5155.0,66.5906,66.6081,66.5644,66.6081,5155.0
2019-09-23 12:25:00,76.19,76.24,76.17,76.17,7644.0,66.6081,66.6518,66.5906,66.5906,7644.0
2019-09-23 12:30:00,76.18,76.34,76.18,76.31,36875.0,66.5993,66.7392,66.5993,66.713,36875.0
2019-09-23 12:35:00,76.32,76.32,76.26,76.32,7124.0,66.7217,66.7217,66.6693,66.7217,7124.0
2019-09-23 12:40:00,76.31,76.34,76.26,76.29,6304.0,66.713,66.7392,66.6693,66.6955,6304.0
2019-09-23 12:45:00,76.28,76.28,76.24,76.26,10014.0,66.6867,66.6867,66.6518,66.6693,10014.0
2019-09-23 12:50:00,76.26,76.32,76.24,76.31,5899.0,66.6693,66.7217,66.6518,66.713,5899.0
2019-09-23 12:55:00,76.31,76.34,76.24,76.3,10620.0,66.713,66.7392,66.6518,66.7042,10620.0
2019-09-23 13:00:00,76.3,76.37,76.29,76.32,15667.0,66.7042,66.7654,66.6955,66.7217,15667.0
2019-09-23 13:05:00,76.33,76.37,76.29,76.36,7072.0,66.7305,66.7654,66.6955,66.7567,7072.0
2019-09-23 13:10:00,76.34,76.36,76.31,76.35,4366.0,66.7392,66.7567,66.713,66.7479,4366.0
2019-09-23 13:15:00,76.35,76.35,76.3,76.32,8127.0,66.7479,66.7479,66.7042,66.7217,8127.0
2019-09-23 13:20:00,76.32,76.34,76.31,76.31,9199.0,66.7217,66.7392,66.713,66.713,9199.0
2019-09-23 13:25:00,76.31,76.39,76.3,76.37,12905.0,66.713,66.7829,66.7042,66.7654,12905.0
2019-09-23 13:30:00,76.37,76.43,76.35,76.39,12604.0,66.7654,66.8179,66.7479,66.7829,12604.0
2019-09-23 13:35:00,76.39,76.47,76.38,76.46,12989.0,66.7829,66.8529,66.7742,66.8441,12989.0
2019-09-23 13:40:00,76.45,76.49,76.44,76.47,10395.0,66.8354,66.8703,66.8266,66.8529,10395.0
2019-09-23 13:45:00,76.48,76.51,76.46,76.5,17609.0,66.8616,66.8878,66.8441,66.8791,17609.0
2019-09-23 13:50:00,76.5,76.52,76.39,76.42,30812.0,66.8791,66.8966,66.7829,66.8091,30812.0
2019-09-23 13:55:00,76.41,76.45,76.39,76.44,14208.0,66.8004,66.8354,66.7829,66.8266,14208.0
2019-09-23 14:00:00,76.44,76.44,76.34,76.36,22348.0,66.8266,66.8266,66.7392,66.7567,22348.0
2019-09-23 14:05:00,76.36,76.37,76.27,76.3,28812.0,66.7567,66.7654,66.678,66.7042,28812.0
2019-09-23 14:10:00,76.3,76.36,76.29,76.34,27581.0,66.7042,66.7567,66.6955,66.7392,27581.0
2019-09-23 14:15:00,76.35,76.38,76.34,76.38,18110.0,66.7479,66.7742,66.7392,66.7742,18110.0
2019-09-23 14:20:00,76.37,76.38,76.35,76.37,15630.0,66.7654,66.7742,66.7479,66.7654,15630.0
2019-09-23 14:25:00,76.36,76.38,76.35,76.37,26695.0,66.7567,66.7742,66.7479,66.7654,26695.0
2019-09-23 14:30:00,76.36,76.37,76.31,76.33,24104.0,66.7567,66.7654,66.713,66.7305,24104.0
2019-09-23 14:35:00,76.33,76.33,76.19,76.2,12764.0,66.7305,66.7305,66.6081,66.6168,12764.0
2019-09-23 14:40:00,76.18,76.22,76.18,76.19,11599.0,66.5993,66.6343,66.5993,66.6081,11599.0
2019-09-23 14:45:00,76.19,76.27,76.17,76.26,23190.0,66.6081,66.678,66.5906,66.6693,23190.0
2019-09-23 14:50:00,76.26,76.3,76.25,76.3,15692.0,66.6693,66.7042,66.6605,66.7042,15692.0
2019-09-23 14:55:00,76.27,76.37,76.25,76.36,37122.0,66.678,66.7654,66.6605,66.7567,37122.0
2019-09-23 15:00:00,76.37,76.44,76.37,76.44,15138.0,66.7654,66.8266,66.7654,66.8266,15138.0
2019-09-23 15:05:00,76.43,76.54,76.42,76.5,24267.0,66.8179,66.9141,66.8091,66.8791,24267.0
2019-09-23 15:10:00,76.52,76.55,76.5,76.55,34230.0,66.8966,66.9228,66.8791,66.9228,34230.0
2019-09-23 15:15:00,76.55,76.56,76.45,76.5,40850.0,66.9228,66.9315,66.8354,66.8791,40850.0
2019-09-23 15:20:00,76.5,76.56,76.46,76.56,42607.0,66.8791,66.9315,66.8441,66.9315,42607.0
2019-09-23 15:25:00,76.56,76.62,76.55,76.55,75115.0,66.9315,66.984,66.9228,66.9228,75115.0
2019-09-23 15:30:00,76.54,76.55,76.42,76.49,41718.0,66.9141,66.9228,66.8091,66.8703,41718.0
2019-09-23 15:35:00,76.48,76.49,76.43,76.47,43798.0,66.8616,66.8703,66.8179,66.8529,43798.0
2019-09-23 15:40:00,76.48,76.48,76.38,76.41,34895.0,66.8616,66.8616,66.7742,66.8004,34895.0
2019-09-23 15:45:00,76.41,76.47,76.39,76.45,70261.0,66.8004,66.8529,66.7829,66.8354,70261.0
2019-09-23 15:50:00,76.45,76.48,76.31,76.32,83658.0,66.8354,66.8616,66.713,66.7217,83658.0
2019-09-23 15:55:00,76.32,76.43,76.31,76.35,292249.0,66.7217,66.8179,66.713,66.7479,292249.0
2019-09-24 09:30:00,76.68,76.7,76.4,76.48,67314.0,67.0364,67.0539,66.7917,66.8616,67314.0
2019-09-24 09:35:00,76.43,76.76,76.43,76.72,38371.0,66.8179,67.1064,66.8179,67.0714,38371.0
2019-09-24 09:40:00,76.73,76.93,76.72,76.81,42235.0,67.0802,67.255,67.0714,67.1501,42235.0
2019-09-24 09:45:00,76.84,76.9,76.77,76.79,50476.0,67.1763,67.2288,67.1151,67.1326,50476.0
2019-09-24 09:50:00,76.79,76.91,76.75,76.9,87728.0,67.1326,67.2375,67.0976,67.2288,87728.0
2019-09-24 09:55:00,76.89,77.1,76.89,77.01,75056.0,67.22,67.4036,67.22,67.3249,75056.0
2019-09-24 10:00:00,76.99,77.14,76.98,77.14,87653.0,67.3075,67.4386,67.2987,67.4386,87653.0
2019-09-24 10:05:00,77.15,77.28,77.07,77.11,58519.0,67.4473,67.561,67.3774,67.4124,58519.0
2019-09-24 10:10:00,77.11,77.3,77.08,77.23,49799.0,67.4124,67.5785,67.3861,67.5173,49799.0
2019-09-24 10:15:00,77.23,77.27,77.09,77.27,32456.0,67.5173,67.5522,67.3949,67.5522,32456.0
2019-09-24 10:20:00,77.27,77.29,77.13,77.16,45642.0,67.5522,67.5697,67.4299,67.4561,45642.0
2019-09-24 10:25:00,77.18,77.24,77.16,77.23,19708.0,67.4736,67.526,67.4561,67.5173,19708.0
2019-09-24 10:30:00,77.25,77.27,77.08,77.09,26419.0,67.5348,67.5522,67.3861,67.3949,26419.0
2019-09-24 10:35:00,77.09,77.32,77.07,77.21,36791.0,67.3949,67.596,67.3774,67.4998,36791.0
2019-09-24 10:40:00,77.2,77.27,77.18,77.24,40270.0,67.491,67.5522,67.4736,67.526,40270.0
2019-09-24 10:45:00,77.25,77.25,77.15,77.24,17093.0,67.5348,67.5348,67.4473,67.526,17093.0
2019-09-24 10:50:00,77.25,77.28,77.22,77.23,11602.0,67.5348,67.561,67.5085,67.5173,11602.0
2019-09-24 10:55:00,77.22,77.25,77.17,77.22,16987.0,67.5085,67.5348,67.4648,67.5085,16987.0
2019-09-24 11:00:00,77.22,77.26,77.13,77.2,78756.0,67.5085,67.5435,67.4299,67.491,78756.0
2019-09-24 11:05:00,77.2,77.22,77.07,77.15,41214.0,67.491,67.5085,67.3774,67.4473,41214.0
2019-09-24 11:10:00,77.15,77.15,76.95,76.95,18682.0,67.4473,67.4473,67.2725,67.2725,18682.0
2019-09-24 11:15:00,76.94,76.99,76.83,76.86,12692.0,67.2637,67.3075,67.1676,67.1938,12692.0
2019-09-24 11:20:00,76.85,76.95,76.76,76.78,13907.0,67.1851,67.2725,67.1064,67.1239,13907.0
2019-09-24 11:25:00,76.8,76.88,76.74,76.74,9146.0,67.1414,67.2113,67.0889,67.0889,9146.0
2019-09-24 11:30:00,76.73,76.74,76.63,76.65,12955.0,67.0802,67.0889,66.9927,67.0102,12955.0
2019-09-24 11:35:00,76.67,76.67,76.43,76.44,9989.0,67.0277,67.0277,66.8179,66.8266,9989.0
2019-09-24 11:40:00,76.46,76.58,76.45,76.46,9024.0,66.8441,66.949,66.8354,66.8441,9024.0
2019-09-24 11:45:00,76.46,76.57,76.46,76.52,10448.0,66.8441,66.9403,66.8441,66.8966,10448.0
2019-09-24 11:50:00,76.53,76.53,76.45,76.45,10463.0,66.9053,66.9053,66.8354,66.8354,10463.0
2019-09-24 11:55:00,76.43,76.52,76.4,76.5,24569.0,66.8179,66.8966,66.7917,66.8791,24569.0
2019-09-24 12:00:00,76.5,76.6,76.46,76.56,30262.0,66.8791,66.9665,66.8441,66.9315,30262.0
2019-09-24 12:05:00,76.56,76.62,76.56,76.58,9212.0,66.9315,66.984,66.9315,66.949,9212.0
2019-09-24 12:10:00,76.58,76.62,76.55,76.59,15164.0,66.949,66.984,66.9228,66.9578,15164.0
2019-09-24 12:15:00,76.58,76.65,76.51,76.53,16431.0,66.949,67.0102,66.8878,66.9053,16431.0
2019-09-24 12:20:00,76.53,76.57,76.29,76.39,60696.0,66.9053,66.9403,66.6955,66.7829,60696.0
2019-09-24 12:25:00,76.39,76.48,76.34,76.41,52933.0,66.7829,66.8616,66.7392,66.8004,52933.0
2019-09-24 12:30:00,76.41,76.49,76.36,76.49,45953.0,66.8004,66.8703,66.7567,66.8703,45953.0
2019-09-24 12:35:00,76.48,76.55,76.31,76.35,35033.0,66.8616,66.9228,66.713,66.7479,35033.0
2019-09-24 12:40:00,76.34,76.38,76.22,76.27,33702.0,66.7392,66.7742,66.6343,66.678,33702.0
2019-09-24 12:45:00,76.27,76.27,76.18,76.23,9027.0,66.678,66.678,66.5993,66.643,9027.0
2019-09-24 12:50:00,76.22,76.22,76.05,76.05,12227.0,66.6343,66.6343,66.4857,66.4857,12227.0
2019-09-24 12:55:00,76.06,76.12,76.05,76.1,23391.0,66.4944,66.5469,66.4857,66.5294,23391.0
2019-09-24 13:00:00,76.08,76.15,75.95,76.04,116784.0,66.5119,66.5731,66.3983,66.4769,116784.0
2019-09-24 13:05:00,76.03,76.18,76.02,76.13,14524.0,66.4682,66.5993,66.4594,66.5556,14524.0
2019-09-24 13:10:00,76.12,76.14,76.03,76.09,17005.0,66.5469,66.5644,66.4682,66.5206,17005.0
2019-09-24 13:15:00,76.08,76.15,76.07,76.13,9722.0,66.5119,66.5731,66.5032,66.5556,9722.0
2019-09-24 13:20:00,76.13,76.13,76.05,76.09,14716.0,66.5556,66.5556,66.4857,66.5206,14716.0
2019-09-24 13:25:00,76.08,76.15,76.08,76.09,64410.0,66.5119,66.5731,66.5119,66.5206,64410.0
2019-09-24 13:30:00,76.08,76.19,76.04,76.18,29427.0,66.5119,66.6081,66.4769,66.5993,29427.0
2019-09-24 13:35:00,76.16,76.2,76.15,76.17,12446.0,66.5818,66.6168,66.5731,66.5906,12446.0
2019-09-24 13:40:00,76.18,76.22,76.15,76.22,20430.0,66.5993,66.6343,66.5731,66.6343,20430.0
2019-09-24 13:45:00,76.21,76.27,76.18,76.25,16467.0,66.6256,66.678,66.5993,66.6605,16467.0
2019-09-24 13:50:00,76.24,76.3,76.23,76.23,11062.0,66.6518,66.7042,66.643,66.643,11062.0
2019-09-24 13:55:00,76.24,76.29,76.17,76.25,12538.0,66.6518,66.6955,66.5906,66.6605,12538.0
2019-09-24 14:00:00,76.24,76.27,76.15,76.21,24176.0,66.6518,66.678,66.5731,66.6256,24176.0
2019-09-24 14:05:00,76.2,76.23,76.07,76.1,17099.0,66.6168,66.643,66.5032,66.5294,17099.0
2019-09-24 14:10:00,76.1,76.57,76.06,76.51,45556.0,66.5294,66.9403,66.4944,66.8878,45556.0
2019-09-24 14:15:00,76.53,76.58,76.42,76.58,25480.0,66.9053,66.949,66.8091,66.949,25480.0
2019-09-24 14:20:00,76.57,76.66,76.54,76.54,26237.0,66.9403,67.019,66.9141,66.9141,26237.0
2019-09-24 14:25:00,76.56,76.63,76.55,76.62,14245.0,66.9315,66.9927,66.9228,66.984,14245.0
2019-09-24 14:30:00,76.63,76.67,76.58,76.61,38962.0,66.9927,67.0277,66.949,66.9752,38962.0
2019-09-24 14:35:00,76.6,76.76,76.49,76.55,64725.0,66.9665,67.1064,66.8703,66.9228,64725.0
2019-09-24 14:40:00,76.52,76.56,76.37,76.39,40199.0,66.8966,66.9315,66.7654,66.7829,40199.0
2019-09-24 14:45:00,76.4,76.44,76.35,76.44,97394.0,66.7917,66.8266,66.7479,66.8266,97394.0
2019-09-24 14:50:00,76.41,76.54,76.37,76.51,43033.0,66.8004,66.9141,66.7654,66.8878,43033.0
2019-09-24 14:55:00,76.5,76.63,76.47,76.63,56394.0,66.8791,66.9927,66.8529,66.9927,56394.0
2019-09-24 15:00:00,76.61,76.66,76.45,76.64,110536.0,66.9752,67.019,66.8354,67.0015,110536.0
2019-09-24 15:05:00,76.63,76.63,76.51,76.54,36128.0,66.9927,66.9927,66.8878,66.9141,36128.0
2019-09-24 15:10:00,76.51,76.57,76.48,76.54,37795.0,66.8878,66.9403,66.8616,66.9141,37795.0
2019-09-24 15:15:00,76.54,76.54,76.31,76.39,43436.0,66.9141,66.9141,66.713,66.7829,43436.0
2019-09-24 15:20:00,76.38,76.42,76.22,76.27,28240.0,66.7742,66.8091,66.6343,66.678,28240.0
2019-09-24 15:25:00,76.25,76.39,76.25,76.34,50361.0,66.6605,66.7829,66.6605,66.7392,50361.0
2019-09-24 15:30:00,76.34,76.34,76.28,76.31,65431.0,66.7392,66.7392,66.6867,66.713,65431.0
2019-09-24 15:35:00,76.32,76.32,76.24,76.29,39253.0,66.7217,66.7217,66.6518,66.6955,39253.0
2019-09-24 15:40:00,76.29,76.46,76.29,76.41,76329.0,66.6955,66.8441,66.6955,66.8004,76329.0
2019-09-24 15:45:00,76.4,76.52,76.39,76.49,42622.0,66.7917,66.8966,66.7829,66.8703,42622.0
2019-09-24 15:50:00,76.49,76.54,76.39,76.54,106425.0,66.8703,66.9141,66.7829,66.9141,106425.0
2019-09-24 15:55:00,76.53,76.65,76.47,76.6,173308.0,66.9053,67.0102,66.8529,66.9665,173308.0
2019-09-25 09:30:00,76.71,76.72,76.28,76.31,24063.0,67.0627,67.0714,66.6867,66.713,24063.0
2019-09-25 09:35:00,76.34,76.53,76.31,76.41,19986.0,66.7392,66.9053,66.713,66.8004,19986.0
2019-09-25 09:40:00,76.39,76.53,76.33,76.38,15913.0,66.7829,66.9053,66.7305,66.7742,15913.0
2019-09-25 09:45:00,76.32,76.35,75.99,76.06,33795.0,66.7217,66.7479,66.4332,66.4944,33795.0
2019-09-25 09:50:00,76.07,76.14,76.02,76.11,15955.0,66.5032,66.5644,66.4594,66.5381,15955.0
2019-09-25 09:55:00,76.11,76.13,75.97,75.98,15546.0,66.5381,66.5556,66.4157,66.4245,15546.0
2019-09-25 10:00:00,75.95,75.98,75.71,75.93,66692.0,66.3983,66.4245,66.1884,66.3808,66692.0
2019-09-25 10:05:00,75.9,76.02,75.86,75.95,16646.0,66.3545,66.4594,66.3196,66.3983,16646.0
2019-09-25 10:10:00,75.95,75.99,75.87,75.93,21520.0,66.3983,66.4332,66.3283,66.3808,21520.0
2019-09-25 10:15:00,75.93,76.15,75.89,76.14,56294.0,66.3808,66.5731,66.3458,66.5644,56294.0
2019-09-25 10:20:00,76.13,76.32,76.08,76.21,127159.0,66.5556,66.7217,66.5119,66.6256,127159.0
2019-09-25 10:25:00,76.23,76.36,76.2,76.34,19702.0,66.643,66.7567,66.6168,66.7392,19702.0
2019-09-25 10:30:00,76.35,76.43,76.3,76.31,16671.0,66.7479,66.8179,66.7042,66.713,16671.0
2019-09-25 10:35:00,76.31,76.44,76.24,76.38,42865.0,66.713,66.8266,66.6518,66.7742,42865.0
2019-09-25 10:40:00,76.38,76.41,76.24,76.33,37205.0,66.7742,66.8004,66.6518,66.7305,37205.0
2019-09-25 10:45:00,76.32,76.48,76.29,76.39,108780.0,66.7217,66.8616,66.6955,66.7829,108780.0
2019-09-25 10:50:00,76.4,76.68,76.38,76.61,88946.0,66.7917,67.0364,66.7742,66.9752,88946.0
2019-09-25 10:55:00,76.58,76.61,76.49,76.51,28088.0,66.949,66.9752,66.8703,66.8878,28088.0
2019-09-25 11:00:00,76.53,76.56,76.41,76.52,35994.0,66.9053,66.9315,66.8004,66.8966,35994.0
2019-09-25 11:05:00,76.53,76.54,76.47,76.52,18029.0,66.9053,66.9141,66.8529,66.8966,18029.0
2019-09-25 11:10:00,76.49,76.56,76.48,76.51,8723.0,66.8703,66.9315,66.8616,66.8878,8723.0
2019-09-25 11:15:00,76.52,76.66,76.49,76.6,9143.0,66.8966,67.019,66.8703,66.9665,9143.0
2019-09-25 11:20:00,76.61,76.63,76.52,76.53,9660.0,66.9752,66.9927,66.8966,66.9053,9660.0
2019-09-25 11:25:00,76.51,76.55,76.48,76.52,28262.0,66.8878,66.9228,66.8616,66.8966,28262.0
2019-09-25 11:30:00,76.53,76.65,76.48,76.64,40893.0,66.9053,67.0102,66.8616,67.0015,40893.0
2019-09-25 11:35:00,76.65,76.78,76.62,76.73,88466.0,67.0102,67.1239,66.984,67.0802,88466.0
2019-09-25 11:40:00,76.74,76.76,76.58,76.6,37740.0,67.0889,67.1064,66.949,66.9665,37740.0
2019-09-25 11:45:00,76.6,76.63,76.52,76.54,7457.0,66.9665,66.9927,66.8966,66.9141,7457.0
2019-09-25 11:50:00,76.55,76.63,76.53,76.63,11900.0,66.9228,66.9927,66.9053,66.9927,11900.0
2019-09-25 11:55:00,76.63,76.78,76.63,76.78,7124.0,66.9927,67.1239,66.9927,67.1239,7124.0
2019-09-25 12:00:00,76.79,76.84,76.76,76.84,8841.0,67.1326,67.1763,67.1064,67.1763,8841.0
2019-09-25 12:05:00,76.82,76.92,76.79,76.91,8687.0,67.1588,67.2463,67.1326,67.2375,8687.0
2019-09-25 12:10:00,76.88,76.9,76.83,76.86,6267.0,67.2113,67.2288,67.1676,67.1938,6267.0
2019-09-25 12:15:00,76.87,76.87,76.71,76.76,7000.0,67.2025,67.2025,67.0627,67.1064,7000.0
2019-09-25 12:20:00,76.79,76.8,76.72,76.76,8294.0,67.1326,67.1414,67.0714,67.1064,8294.0
2019-09-25 12:25:00,76.76,76.79,76.76,76.78,5255.0,67.1064,67.1326,67.1064,67.1239,5255.0
2019-09-25 12:30:00,76.77,76.82,76.76,76.79,4627.0,67.1151,67.1588,67.1064,67.1326,4627.0
2019-09-25 12:35:00,76.8,76.81,76.75,76.76,5947.0,67.1414,67.1501,67.0976,67.1064,5947.0
2019-09-25 12:40:00,76.76,76.82,76.74,76.81,9557.0,67.1064,67.1588,67.0889,67.1501,9557.0
2019-09-25 12:45:00,76.8,76.8,76.74,76.78,8699.0,67.1414,67.1414,67.0889,67.1239,8699.0
2019-09-25 12:50:00,76.78,76.79,76.64,76.74,49287.0,67.1239,67.1326,67.0015,67.0889,49287.0
2019-09-25 12:55:00,76.77,76.82,76.73,76.74,8162.0,67.1151,67.1588,67.0802,67.0889,8162.0
2019-09-25 13:00:00,76.75,76.8,76.75,76.79,3337.0,67.0976,67.1414,67.0976,67.1326,3337.0
2019-09-25 13:05:00,76.77,76.83,76.77,76.81,6153.0,67.1151,67.1676,67.1151,67.1501,6153.0
2019-09-25 13:10:00,76.81,76.85,76.79,76.85,4662.0,67.1501,67.1851,67.1326,67.1851,4662.0
2019-09-25 13:15:00,76.87,76.88,76.81,76.84,5214.0,67.2025,67.2113,67.1501,67.1763,5214.0
2019-09-25 13:20:00,76.84,76.86,76.83,76.86,6403.0,67.1763,67.1938,67.1676,67.1938,6403.0
2019-09-25 13:25:00,76.85,76.85,76.82,76.82,6189.0,67.1851,67.1851,67.1588,67.1588,6189.0
2019-09-25 13:30:00,76.82,76.82,76.75,76.78,4941.0,67.1588,67.1588,67.0976,67.1239,4941.0
2019-09-25 13:35:00,76.78,76.82,76.75,76.76,8990.0,67.1239,67.1588,67.0976,67.1064,8990.0
2019-09-25 13:40:00,76.77,76.8,76.73,76.74,7262.0,67.1151,67.1414,67.0802,67.0889,7262.0
2019-09-25 13:45:00,76.74,76.79,76.73,76.78,10497.0,67.0889,67.1326,67.0802,67.1239,10497.0
2019-09-25 13:50:00,76.77,76.81,76.75,76.8,5684.0,67.1151,67.1501,67.0976,67.1414,5684.0
2019-09-25 13:55:00,76.81,76.81,76.76,76.76,11212.0,67.1501,67.1501,67.1064,67.1064,11212.0
2019-09-25 14:00:00,76.77,76.84,76.77,76.79,6966.0,67.1151,67.1763,67.1151,67.1326,6966.0
2019-09-25 14:05:00,76.78,76.9,76.77,76.86,8594.0,67.1239,67.2288,67.1151,67.1938,8594.0
2019-09-25 14:10:00,76.86,76.89,76.84,76.88,7121.0,67.1938,67.22,67.1763,67.2113,7121.0
2019-09-25 14:15:00,76.88,76.95,76.86,76.93,14272.0,67.2113,67.2725,67.1938,67.255,14272.0
2019-09-25 14:20:00,76.94,76.96,76.89,76.95,14687.0,67.2637,67.2812,67.22,67.2725,14687.0
2019-09-25 14:25:00,76.94,77.0,76.93,76.98,20636.0,67.2637,67.3162,67.255,67.2987,20636.0
2019-09-25 14:30:00,76.97,77.0,76.94,76.95,29507.0,67.29,67.3162,67.2637,67.2725,29507.0
2019-09-25 14:35:00,76.96,77.02,76.96,77.0,18359.0,67.2812,67.3337,67.2812,67.3162,18359.0
2019-09-25 14:40:00,77.0,77.05,76.97,77.0,13901.0,67.3162,67.3599,67.29,67.3162,13901.0
2019-09-25 14:45:00,77.0,77.04,77.0,77.02,8782.0,67.3162,67.3512,67.3162,67.3337,8782.0
2019-09-25 14:50:00,77.01,77.02,76.99,77.01,6196.0,67.3249,67.3337,67.3075,67.3249,6196.0
2019-09-25 14:55:00,77.01,77.03,76.98,77.01,8341.0,67.3249,67.3424,67.2987,67.3249,8341.0
2019-09-25 15:00:00,77.01,77.01,76.97,76.99,29257.0,67.3249,67.3249,67.29,67.3075,29257.0
2019-09-25 15:05:00,76.99,77.05,76.98,77.05,16494.0,67.3075,67.3599,67.2987,67.3599,16494.0
2019-09-25 15:10:00,77.05,77.11,77.05,77.05,9497.0,67.3599,67.4124,67.3599,67.3599,9497.0
2019-09-25 15:15:00,77.06,77.1,77.03,77.07,12131.0,67.3687,67.4036,67.3424,67.3774,12131.0
2019-09-25 15:20:00,77.06,77.09,77.03,77.05,11381.0,67.3687,67.3949,67.3424,67.3599,11381.0
2019-09-25 15:25:00,77.06,77.06,77.01,77.02,9852.0,67.3687,67.3687,67.3249,67.3337,9852.0
2019-09-25 15:30:00,77.02,77.06,77.01,77.03,17724.0,67.3337,67.3687,67.3249,67.3424,17724.0
2019-09-25 15:35:00,77.03,77.05,77.0,77.03,15596.0,67.3424,67.3599,67.3162,67.3424,15596.0
2019-09-25 15:40:00,77.02,77.05,77.0,77.02,22427.0,67.3337,67.3599,67.3162,67.3337,22427.0
2019-09-25 15:45:00,77.01,77.05,76.98,77.04,33300.0,67.3249,67.3599,67.2987,67.3512,33300.0
2019-09-25 15:50:00,77.04,77.11,76.96,76.99,91399.0,67.3512,67.4124,67.2812,67.3075,91399.0
2019-09-25 15:55:00,76.97,77.03,76.92,76.92,160264.0,67.29,67.3424,67.2463,67.2463,160264.0
2019-09-26 09:30:00,76.95,77.16,76.95,77.03,27767.0,67.2725,67.4561,67.2725,67.3424,27767.0
2019-09-26 09:35:00,76.97,76.98,76.83,76.92,29335.0,67.29,67.2987,67.1676,67.2463,29335.0
2019-09-26 09:40:00,76.91,76.96,76.84,76.86,32542.0,67.2375,67.2812,67.1763,67.1938,32542.0
2019-09-26 09:45:00,76.87,77.03,76.86,76.97,25415.0,67.2025,67.3424,67.1938,67.29,25415.0
2019-09-26 09:50:00,76.98,77.03,76.94,76.99,21553.0,67.2987,67.3424,67.2637,67.3075,21553.0
2019-09-26 09:55:00,76.97,77.02,76.92,76.96,16657.0,67.29,67.3337,67.2463,67.2812,16657.0
2019-09-26 10:00:00,76.95,77.0,76.89,77.0,18802.0,67.2725,67.3162,67.22,67.3162,18802.0
2019-09-26 10:05:00,77.01,77.14,77.0,77.13,34214.0,67.3249,67.4386,67.3162,67.4299,34214.0
2019-09-26 10:10:00,77.14,77.24,77.12,77.17,46217.0,67.4386,67.526,67.4211,67.4648,46217.0
2019-09-26 10:15:00,77.17,77.2,76.98,77.03,70924.0,67.4648,67.491,67.2987,67.3424,70924.0
2019-09-26 10:20:00,77.03,77.04,76.9,76.99,10465.0,67.3424,67.3512,67.2288,67.3075,10465.0
2019-09-26 10:25:00,77.0,77.15,77.0,77.13,9584.0,67.3162,67.4473,67.3162,67.4299,9584.0
2019-09-26 10:30:00,77.12,77.15,77.03,77.03,14576.0,67.4211,67.4473,67.3424,67.3424,14576.0
2019-09-26 10:35:00,77.03,77.05,76.98,76.99,11482.0,67.3424,67.3599,67.2987,67.3075,11482.0
2019-09-26 10:40:00,77.0,77.01,76.92,76.97,21137.0,67.3162,67.3249,67.2463,67.29,21137.0
2019-09-26 10:45:00,76.96,77.04,76.96,77.03,15217.0,67.2812,67.3512,67.2812,67.3424,15217.0
2019-09-26 10:50:00,77.02,77.03,76.98,76.99,8137.0,67.3337,67.3424,67.2987,67.3075,8137.0
2019-09-26 10:55:00,76.98,77.01,76.89,76.99,32111.0,67.2987,67.3249,67.22,67.3075,32111.0
2019-09-26 11:00:00,76.98,77.0,76.86,76.98,43743.0,67.2987,67.3162,67.1938,67.2987,43743.0
2019-09-26 11:05:00,76.97,77.0,76.92,76.97,15540.0,67.29,67.3162,67.2463,67.29,15540.0
2019-09-26 11:10:00,76.99,77.03,76.94,76.94,18967.0,67.3075,67.3424,67.2637,67.2637,18967.0
2019-09-26 11:15:00,76.95,76.96,76.79,76.82,47710.0,67.2725,67.2812,67.1326,67.1588,47710.0
2019-09-26 11:20:00,76.84,76.89,76.81,76.88,28253.0,67.1763,67.22,67.1501,67.2113,28253.0
2019-09-26 11:25:00,76.89,76.94,76.84,76.9,65154.0,67.22,67.2637,67.1763,67.2288,65154.0
2019-09-26 11:30:00,76.9,76.94,76.82,76.87,14232.0,67.2288,67.2637,67.1588,67.2025,14232.0
2019-09-26 11:35:00,76.86,76.88,76.79,76.79,13507.0,67.1938,67.2113,67.1326,67.1326,13507.0
2019-09-26 11:40:00,76.78,76.79,76.62,76.62,8790.0,67.1239,67.1326,66.984,66.984,8790.0
2019-09-26 11:45:00,76.61,76.66,76.58,76.66,10441.0,66.9752,67.019,66.949,67.019,10441.0
2019-09-26 11:50:00,76.66,76.66,76.59,76.59,6707.0,67.019,67.019,66.9578,66.9578,6707.0
2019-09-26 11:55:00,76.61,76.67,76.6,76.63,8826.0,66.9752,67.0277,66.9665,66.9927,8826.0
2019-09-26 12:00:00,76.63,76.71,76.58,76.67,16774.0,66.9927,67.0627,66.949,67.0277,16774.0
2019-09-26 12:05:00,76.67,76.76,76.67,76.75,20977.0,67.0277,67.1064,67.0277,67.0976,20977.0
2019-09-26 12:10:00,76.74,76.78,76.69,76.78,27333.0,67.0889,67.1239,67.0452,67.1239,27333.0
2019-09-26 12:15:00,76.79,76.82,76.75,76.76,14717.0,67.1326,67.1588,67.0976,67.1064,14717.0
2019-09-26 12:20:00,76.76,76.78,76.65,76.68,41038.0,67.1064,67.1239,67.0102,67.0364,41038.0
2019-09-26 12:25:00,76.69,76.91,76.67,76.91,65435.0,67.0452,67.2375,67.0277,67.2375,65435.0
2019-09-26 12:30:00,76.94,76.95,76.85,76.89,22426.0,67.2637,67.2725,67.1851,67.22,22426.0
2019-09-26 12:35:00,76.87,76.92,76.85,76.92,22214.0,67.2025,67.2463,67.1851,67.2463,22214.0
2019-09-26 12:40:00,76.93,76.96,76.9,76.93,34600.0,67.255,67.2812,67.2288,67.255,34600.0
2019-09-26 12:45:00,76.92,76.95,76.9,76.91,15765.0,67.2463,67.2725,67.2288,67.2375,15765.0
2019-09-26 12:50:00,76.91,76.94,76.87,76.94,80064.0,67.2375,67.2637,67.2025,67.2637,80064.0
2019-09-26 12:55:00,76.95,76.99,76.93,76.96,29183.0,67.2725,67.3075,67.255,67.2812,29183.0
2019-09-26 13:00:00,76.97,76.99,76.93,76.95,31216.0,67.29,67.3075,67.255,67.2725,31216.0
2019-09-26 13:05:00,76.96,77.0,76.94,76.97,26483.0,67.2812,67.3162,67.2637,67.29,26483.0
2019-09-26 13:10:00,76.97,76.99,76.9,76.9,15733.0,67.29,67.3075,67.2288,67.2288,15733.0
2019-09-26 13:15:00,76.9,76.94,76.87,76.9,18354.0,67.2288,67.2637,67.2025,67.2288,18354.0
2019-09-26 13:20:00,76.91,76.92,76.87,76.91,16756.0,67.2375,67.2463,67.2025,67.2375,16756.0
2019-09-26 13:25:00,76.91,76.95,76.88,76.91,11232.0,67.2375,67.2725,67.2113,67.2375,11232.0
2019-09-26 13:30:00,76.92,76.95,76.89,76.91,18573.0,67.2463,67.2725,67.22,67.2375,18573.0
2019-09-26 13:35:00,76.91,76.96,76.9,76.93,29650.0,67.2375,67.2812,67.2288,67.255,29650.0
2019-09-26 13:40:00,76.93,76.97,76.9,76.94,40234.0,67.255,67.29,67.2288,67.2637,40234.0
2019-09-26 13:45:00,76.95,77.02,76.9,76.9,14013.0,67.2725,67.3337,67.2288,67.2288,14013.0
2019-09-26 13:50:00,76.9,76.98,76.87,76.98,14158.0,67.2288,67.2987,67.2025,67.2987,14158.0
2019-09-26 13:55:00,76.98,77.0,76.97,76.99,13091.0,67.2987,67.3162,67.29,67.3075,13091.0
2019-09-26 14:00:00,76.99,77.07,76.99,77.04,33160.0,67.3075,67.3774,67.3075,67.3512,33160.0
2019-09-26 14:05:00,77.03,77.16,77.01,77.16,17603.0,67.3424,67.4561,67.3249,67.4561,17603.0
2019-09-26 14:10:00,77.16,77.16,77.02,77.06,8054.0,67.4561,67.4561,67.3337,67.3687,8054.0
2019-09-26 14:15:00,77.06,77.1,77.01,77.08,16109.0,67.3687,67.4036,67.3249,67.3861,16109.0
2019-09-26 14:20:00,77.09,77.11,77.07,77.07,6603.0,67.3949,67.4124,67.3774,67.3774,6603.0
2019-09-26 14:25:00,77.09,77.09,77.03,77.07,12275.0,67.3949,67.3949,67.3424,67.3774,12275.0
2019-09-26 14:30:00,77.06,77.12,77.06,77.06,14645.0,67.3687,67.4211,67.3687,67.3687,14645.0
2019-09-26 14:35:00,77.06,77.12,77.06,77.11,11435.0,67.3687,67.4211,67.3687,67.4124,11435.0
2019-09-26 14:40:00,77.11,77.14,77.07,77.08,10503.0,67.4124,67.4386,67.3774,67.3861,10503.0
2019-09-26 14:45:00,77.09,77.21,77.08,77.13,68618.0,67.3949,67.4998,67.3861,67.4299,68618.0
2019-09-26 14:50:00,77.13,77.16,77.02,77.08,103287.0,67.4299,67.4561,67.3337,67.3861,103287.0
2019-09-26 14:55:00,77.08,77.11,77.0,77.02,31408.0,67.3861,67.4124,67.3162,67.3337,31408.0
2019-09-26 15:00:00,77.01,77.11,77.01,77.05,12761.0,67.3249,67.4124,67.3249,67.3599,12761.0
2019-09-26 15:05:00,77.05,77.08,77.0,77.08,19372.0,67.3599,67.3861,67.3162,67.3861,19372.0
2019-09-26 15:10:00,77.07,77.08,77.0,77.01,24816.0,67.3774,67.3861,67.3162,67.3249,24816.0
2019-09-26 15:15:00,77.02,77.08,77.01,77.05,13593.0,67.3337,67.3861,67.3249,67.3599,13593.0
2019-09-26 15:20:00,77.06,77.06,76.99,77.01,23280.0,67.3687,67.3687,67.3075,67.3249,23280.0
2019-09-26 15:25:00,77.01,77.15,77.0,77.12,31237.0,67.3249,67.4473,67.3162,67.4211,31237.0
2019-09-26 15:30:00,77.13,77.17,77.1,77.11,23189.0,67.4299,67.4648,67.4036,67.4124,23189.0
2019-09-26 15:35:00,77.1,77.11,76.99,77.0,54254.0,67.4036,67.4124,67.3075,67.3162,54254.0
2019-09-26 15:40:00,77.01,77.02,76.92,77.02,60531.0,67.3249,67.3337,67.2463,67.3337,60531.0
2019-09-26 15:45:00,77.01,77.03,76.97,76.99,36686.0,67.3249,67.3424,67.29,67.3075,36686.0
2019-09-26 15:50:00,77.0,77.0,76.87,76.98,131778.0,67.3162,67.3162,67.2025,67.2987,131778.0
2019-09-26 15:55:00,76.97,77.05,76.92,77.01,300816.0,67.29,67.3599,67.2463,67.3249,300816.0
2019-09-27 09:30:00,77.29,77.46,76.88,76.89,38774.0,67.5697,67.7183,67.2113,67.22,38774.0
2019-09-27 09:35:00,76.84,76.98,76.67,76.94,21927.0,67.1763,67.2987,67.0277,67.2637,21927.0
2019-09-27 09:40:00,76.91,76.99,76.82,76.91,41712.0,67.2375,67.3075,67.1588,67.2375,41712.0
2019-09-27 09:45:00,76.91,76.93,76.69,76.75,62214.0,67.2375,67.255,67.0452,67.0976,62214.0
2019-09-27 09:50:00,76.75,76.98,76.75,76.84,67393.0,67.0976,67.2987,67.0976,67.1763,67393.0
2019-09-27 09:55:00,76.84,76.88,76.68,76.68,31139.0,67.1763,67.2113,67.0364,67.0364,31139.0
2019-09-27 10:00:00,76.7,76.85,76.69,76.81,22868.0,67.0539,67.1851,67.0452,67.1501,22868.0
2019-09-27 10:05:00,76.81,77.01,76.76,76.92,15644.0,67.1501,67.3249,67.1064,67.2463,15644.0
2019-09-27 10:10:00,76.9,76.94,76.78,76.93,31536.0,67.2288,67.2637,67.1239,67.255,31536.0
2019-09-27 10:15:00,76.94,77.02,76.87,76.99,19691.0,67.2637,67.3337,67.2025,67.3075,19691.0
2019-09-27 10:20:00,76.97,77.12,76.92,77.1,45878.0,67.29,67.4211,67.2463,67.4036,45878.0
2019-09-27 10:25:00,77.1,77.13,77.05,77.13,30492.0,67.4036,67.4299,67.3599,67.4299,30492.0
2019-09-27 10:30:00,77.13,77.14,76.94,76.98,8949.0,67.4299,67.4386,67.2637,67.2987,8949.0
2019-09-27 10:35:00,76.99,77.01,76.87,76.9,17839.0,67.3075,67.3249,67.2025,67.2288,17839.0
2019-09-27 10:40:00,76.91,76.99,76.82,76.86,35498.0,67.2375,67.3075,67.1588,67.1938,35498.0
2019-09-27 10:45:00,76.86,76.9,76.75,76.82,70273.0,67.1938,67.2288,67.0976,67.1588,70273.0
2019-09-27 10:50:00,76.81,76.95,76.8,76.9,10235.0,67.1501,67.2725,67.1414,67.2288,10235.0
2019-09-27 10:55:00,76.91,77.02,76.9,76.96,11436.0,67.2375,67.3337,67.2288,67.2812,11436.0
2019-09-27 11:00:00,76.96,77.01,76.91,76.91,18198.0,67.2812,67.3249,67.2375,67.2375,18198.0
2019-09-27 11:05:00,76.91,76.94,76.86,76.87,16278.0,67.2375,67.2637,67.1938,67.2025,16278.0
2019-09-27 11:10:00,76.86,76.92,76.81,76.92,20219.0,67.1938,67.2463,67.1501,67.2463,20219.0
2019-09-27 11:15:00,76.91,76.92,76.78,76.78,28380.0,67.2375,67.2463,67.1239,67.1239,28380.0
2019-09-27 11:20:00,76.78,76.85,76.73,76.8,51402.0,67.1239,67.1851,67.0802,67.1414,51402.0
2019-09-27 11:25:00,76.81,76.9,76.81,76.89,9229.0,67.1501,67.2288,67.1501,67.22,9229.0
2019-09-27 11:30:00,76.89,77.02,76.89,77.0,18585.0,67.22,67.3337,67.22,67.3162,18585.0
2019-09-27 11:35:00,76.99,77.01,76.6,76.8,41614.0,67.3075,67.3249,66.9665,67.1414,41614.0
2019-09-27 11:40:00,76.76,76.91,76.73,76.86,49737.0,67.1064,67.2375,67.0802,67.1938,49737.0
2019-09-27 11:45:00,76.82,77.01,76.77,76.96,47152.0,67.1588,67.3249,67.1151,67.2812,47152.0
2019-09-27 11:50:00,76.96,76.97,76.8,76.92,57287.0,67.2812,67.29,67.1414,67.2463,57287.0
2019-09-27 11:55:00,76.9,77.04,76.85,76.95,32286.0,67.2288,67.3512,67.1851,67.2725,32286.0
2019-09-27 12:00:00,76.96,77.01,76.83,76.92,62215.0,67.2812,67.3249,67.1676,67.2463,62215.0
2019-09-27 12:05:00,76.93,76.99,76.91,76.91,35867.0,67.255,67.3075,67.2375,67.2375,35867.0
2019-09-27 12:10:00,76.91,76.99,76.88,76.98,52478.0,67.2375,67.3075,67.2113,67.2987,52478.0
2019-09-27 12:15:00,76.96,76.98,76.88,76.9,27168.0,67.2812,67.2987,67.2113,67.2288,27168.0
2019-09-27 12:20:00,76.88,76.95,76.84,76.92,54339.0,67.2113,67.2725,67.1763,67.2463,54339.0
2019-09-27 12:25:00,76.92,76.94,76.9,76.91,63158.0,67.2463,67.2637,67.2288,67.2375,63158.0
2019-09-27 12:30:00,76.89,76.91,76.83,76.89,122577.0,67.22,67.2375,67.1676,67.22,122577.0
2019-09-27 12:35:00,76.89,76.96,76.88,76.93,71405.0,67.22,67.2812,67.2113,67.255,71405.0
2019-09-27 12:40:00,76.94,76.97,76.81,76.81,33298.0,67.2637,67.29,67.1501,67.1501,33298.0
2019-09-27 12:45:00,76.81,76.84,76.65,76.68,24922.0,67.1501,67.1763,67.0102,67.0364,24922.0
2019-09-27 12:50:00,76.68,76.7,76.64,76.66,38323.0,67.0364,67.0539,67.0015,67.019,38323.0
2019-09-27 12:55:00,76.66,76.7,76.56,76.56,72222.0,67.019,67.0539,66.9315,66.9315,72222.0
2019-09-27 13:00:00,76.56,76.57,76.42,76.57,30606.0,66.9315,66.9403,66.8091,66.9403,30606.0
2019-09-27 13:05:00,76.58,76.62,76.53,76.57,53287.0,66.949,66.984,66.9053,66.9403,53287.0
2019-09-27 13:10:00,76.57,76.65,76.56,76.59,33911.0,66.9403,67.0102,66.9315,66.9578,33911.0
2019-09-27 13:15:00,76.59,76.62,76.53,76.62,26346.0,66.9578,66.984,66.9053,66.984,26346.0
2019-09-27 13:20:00,76.64,76.65,76.58,76.6,22725.0,67.0015,67.0102,66.949,66.9665,22725.0
2019-09-27 13:25:00,76.6,76.65,76.56,76.64,26442.0,66.9665,67.0102,66.9315,67.0015,26442.0
2019-09-27 13:30:00,76.62,76.63,76.57,76.61,19837.0,66.984,66.9927,66.9403,66.9752,19837.0
2019-09-27 13:35:00,76.6,76.63,76.58,76.61,15578.0,66.9665,66.9927,66.949,66.9752,15578.0
2019-09-27 13:40:00,76.62,76.65,76.58,76.6,12659.0,66.984,67.0102,66.949,66.9665,12659.0
2019-09-27 13:45:00,76.61,76.61,76.49,76.55,225508.0,66.9752,66.9752,66.8703,66.9228,225508.0
2019-09-27 13:50:00,76.55,76.62,76.48,76.62,42750.0,66.9228,66.984,66.8616,66.984,42750.0
2019-09-27 13:55:00,76.59,76.65,76.58,76.65,10610.0,66.9578,67.0102,66.949,67.0102,10610.0
2019-09-27 14:00:00,76.66,76.66,76.52,76.58,18489.0,67.019,67.019,66.8966,66.949,18489.0
2019-09-27 14:05:00,76.56,76.6,76.52,76.53,26559.0,66.9315,66.9665,66.8966,66.9053,26559.0
2019-09-27 14:10:00,76.53,76.57,76.49,76.56,52422.0,66.9053,66.9403,66.8703,66.9315,52422.0
2019-09-27 14:15:00,76.55,76.62,76.54,76.62,34441.0,66.9228,66.984,66.9141,66.984,34441.0
2019-09-27 14:20:00,76.61,76.64,76.54,76.56,26820.0,66.9752,67.0015,66.9141,66.9315,26820.0
2019-09-27 14:25:00,76.57,76.59,76.49,76.56,45172.0,66.9403,66.9578,66.8703,66.9315,45172.0
2019-09-27 14:30:00,76.56,76.6,76.53,76.54,37447.0,66.9315,66.9665,66.9053,66.9141,37447.0
2019-09-27 14:35:00,76.53,76.58,76.52,76.55,41064.0,66.9053,66.949,66.8966,66.9228,41064.0
2019-09-27 14:40:00,76.56,76.57,76.51,76.52,23449.0,66.9315,66.9403,66.8878,66.8966,23449.0
2019-09-27 14:45:00,76.52,76.57,76.5,76.53,40945.0,66.8966,66.9403,66.8791,66.9053,40945.0
2019-09-27 14:50:00,76.52,76.54,76.46,76.5,43731.0,66.8966,66.9141,66.8441,66.8791,43731.0
2019-09-27 14:55:00,76.51,76.59,76.51,76.54,76822.0,66.8878,66.9578,66.8878,66.9141,76822.0
2019-09-27 15:00:00,76.54,76.6,76.54,76.57,42268.0,66.9141,66.9665,66.9141,66.9403,42268.0
2019-09-27 15:05:00,76.56,76.6,76.53,76.58,56612.0,66.9315,66.9665,66.9053,66.949,56612.0
2019-09-27 15:10:00,76.58,76.59,76.55,76.57,18591.0,66.949,66.9578,66.9228,66.9403,18591.0
2019-09-27 15:15:00,76.55,76.67,76.53,76.66,37186.0,66.9228,67.0277,66.9053,67.019,37186.0
2019-09-27 15:20:00,76.66,76.78,76.66,76.77,66415.0,67.019,67.1239,67.019,67.1151,66415.0
2019-09-27 15:25:00,76.76,76.77,76.66,76.7,48569.0,67.1064,67.1151,67.019,67.0539,48569.0
2019-09-27 15:30:00,76.68,76.76,76.66,76.73,34706.0,67.0364,67.1064,67.019,67.0802,34706.0
2019-09-27 15:35:00,76.74,76.85,76.74,76.83,50305.0,67.0889,67.1851,67.0889,67.1676,50305.0
2019-09-27 15:40:00,76.83,76.91,76.82,76.87,31347.0,67.1676,67.2375,67.1588,67.2025,31347.0
2019-09-27 15:45:00,76.87,76.97,76.86,76.95,41836.0,67.2025,67.29,67.1938,67.2725,41836.0
2019-09-27 15:50:00,76.95,77.06,76.95,77.03,80816.0,67.2725,67.3687,67.2725,67.3424,80816.0
2019-09-27 15:55:00,77.02,77.1,76.93,77.09,153354.0,67.3337,67.4036,67.255,67.3949,153354.0
2019-09-30 09:30:00,77.27,77.27,77.1,77.13,29705.0,67.5522,67.5522,67.4036,67.4299,29705.0
2019-09-30 09:35:00,77.16,77.27,77.14,77.18,5481.0,67.4561,67.5522,67.4386,67.4736,5481.0
2019-09-30 09:40:00,77.18,77.41,77.13,77.36,30519.0,67.4736,67.6746,67.4299,67.6309,30519.0
2019-09-30 09:45:00,77.39,77.56,77.34,77.55,27808.0,67.6572,67.8058,67.6134,67.797,27808.0
2019-09-30 09:50:00,77.55,77.7,77.5,77.7,24242.0,67.797,67.9282,67.7533,67.9282,24242.0
2019-09-30 09:55:00,77.69,77.74,77.61,77.63,21452.0,67.9194,67.9631,67.8495,67.867,21452.0
2019-09-30 10:00:00,77.63,77.7,77.62,77.7,9988.0,67.867,67.9282,67.8582,67.9282,9988.0
2019-09-30 10:05:00,77.71,77.72,77.42,77.42,13601.0,67.9369,67.9456,67.6834,67.6834,13601.0
2019-09-30 10:10:00,77.43,77.44,77.33,77.4,34507.0,67.6921,67.7009,67.6047,67.6659,34507.0
2019-09-30 10:15:00,77.4,77.4,77.22,77.22,19730.0,67.6659,67.6659,67.5085,67.5085,19730.0
2019-09-30 10:20:00,77.19,77.19,76.92,76.95,18336.0,67.4823,67.4823,67.2463,67.2725,18336.0
2019-09-30 10:25:00,76.92,76.97,76.82,76.93,13443.0,67.2463,67.29,67.1588,67.255,13443.0
2019-09-30 10:30:00,76.94,77.02,76.77,76.85,20669.0,67.2637,67.3337,67.1151,67.1851,20669.0
2019-09-30 10:35:00,76.87,77.0,76.85,76.9,12740.0,67.2025,67.3162,67.1851,67.2288,12740.0
2019-09-30 10:40:00,76.92,76.93,76.77,76.78,12715.0,67.2463,67.255,67.1151,67.1239,12715.0
2019-09-30 10:45:00,76.77,76.83,76.75,76.81,14748.0,67.1151,67.1676,67.0976,67.1501,14748.0
2019-09-30 10:50:00,76.8,76.92,76.73,76.92,15864.0,67.1414,67.2463,67.0802,67.2463,15864.0
2019-09-30 10:55:00,76.91,76.94,76.85,76.92,8426.0,67.2375,67.2637,67.1851,67.2463,8426.0
2019-09-30 11:00:00,76.92,76.98,76.82,76.86,14037.0,67.2463,67.2987,67.1588,67.1938,14037.0
2019-09-30 11:05:00,76.85,76.9,76.83,76.88,13175.0,67.1851,67.2288,67.1676,67.2113,13175.0
2019-09-30 11:10:00,76.88,76.97,76.87,76.93,11944.0,67.2113,67.29,67.2025,67.255,11944.0
2019-09-30 11:15:00,76.9,76.97,76.84,76.92,13920.0,67.2288,67.29,67.1763,67.2463,13920.0
2019-09-30 11:20:00,76.91,77.05,76.91,77.05,15473.0,67.2375,67.3599,67.2375,67.3599,15473.0
2019-09-30 11:25:00,77.05,77.13,77.01,77.13,12808.0,67.3599,67.4299,67.3249,67.4299,12808.0
2019-09-30 11:30:00,77.13,77.25,77.07,77.25,42619.0,67.4299,67.5348,67.3774,67.5348,42619.0
2019-09-30 11:35:00,77.23,77.31,77.21,77.27,44214.0,67.5173,67.5872,67.4998,67.5522,44214.0
2019-09-30 11:40:00,77.28,77.36,77.27,77.31,7150.0,67.561,67.6309,67.5522,67.5872,7150.0
2019-09-30 11:45:00,77.27,77.31,77.24,77.25,7147.0,67.5522,67.5872,67.526,67.5348,7147.0
2019-09-30 11:50:00,77.26,77.33,77.25,77.3,10244.0,67.5435,67.6047,67.5348,67.5785,10244.0
2019-09-30 11:55:00,77.29,77.31,77.24,77.29,10772.0,67.5697,67.5872,67.526,67.5697,10772.0
2019-09-30 12:00:00,77.31,77.4,77.31,77.4,9529.0,67.5872,67.6659,67.5872,67.6659,9529.0
2019-09-30 12:05:00,77.38,77.41,77.36,77.38,7123.0,67.6484,67.6746,67.6309,67.6484,7123.0
2019-09-30 12:10:00,77.37,77.47,77.36,77.39,13759.0,67.6397,67.7271,67.6309,67.6572,13759.0
2019-09-30 12:15:00,77.4,77.46,77.4,77.46,9640.0,67.6659,67.7183,67.6659,67.7183,9640.0
2019-09-30 12:20:00,77.47,77.48,77.42,77.48,9399.0,67.7271,67.7358,67.6834,67.7358,9399.0
2019-09-30 12:25:00,77.46,77.49,77.44,77.48,7375.0,67.7183,67.7446,67.7009,67.7358,7375.0
2019-09-30 12:30:00,77.5,77.5,77.38,77.41,7087.0,67.7533,67.7533,67.6484,67.6746,7087.0
2019-09-30 12:35:00,77.42,77.43,77.39,77.4,5050.0,67.6834,67.6921,67.6572,67.6659,5050.0
2019-09-30 12:40:00,77.41,77.49,77.4,77.48,16736.0,67.6746,67.7446,67.6659,67.7358,16736.0
2019-09-30 12:45:00,77.47,77.5,77.45,77.47,8114.0,67.7271,67.7533,67.7096,67.7271,8114.0
2019-09-30 12:50:00,77.48,77.54,77.48,77.49,7014.0,67.7358,67.7883,67.7358,67.7446,7014.0
2019-09-30 12:55:00,77.48,77.5,77.44,77.46,10083.0,67.7358,67.7533,67.7009,67.7183,10083.0
2019-09-30 13:00:00,77.46,77.52,77.43,77.52,12016.0,67.7183,67.7708,67.6921,67.7708,12016.0
2019-09-30 13:05:00,77.53,77.55,77.48,77.49,5968.0,67.7795,67.797,67.7358,67.7446,5968.0
2019-09-30 13:10:00,77.51,77.54,77.49,77.52,5101.0,67.7621,67.7883,67.7446,67.7708,5101.0
2019-09-30 13:15:00,77.53,77.54,77.5,77.52,18532.0,67.7795,67.7883,67.7533,67.7708,18532.0
2019-09-30 13:20:00,77.52,77.57,77.45,77.46,15629.0,67.7708,67.8145,67.7096,67.7183,15629.0
2019-09-30 13:25:00,77.46,77.46,77.35,77.35,6356.0,67.7183,67.7183,67.6222,67.6222,6356.0
2019-09-30 13:30:00,77.35,77.36,77.32,77.33,11584.0,67.6222,67.6309,67.596,67.6047,11584.0
2019-09-30 13:35:00,77.33,77.35,77.26,77.34,9552.0,67.6047,67.6222,67.5435,67.6134,9552.0
2019-09-30 13:40:00,77.32,77.37,77.27,77.34,11283.0,67.596,67.6397,67.5522,67.6134,11283.0
2019-09-30 13:45:00,77.34,77.38,77.29,77.37,7144.0,67.6134,67.6484,67.5697,67.6397,7144.0
2019-09-30 13:50:00,77.38,77.39,77.3,77.3,7399.0,67.6484,67.6572,67.5785,67.5785,7399.0
2019-09-30 13:55:00,77.31,77.33,77.25,77.27,7889.0,67.5872,67.6047,67.5348,67.5522,7889.0
2019-09-30 14:00:00,77.26,77.28,77.21,77.22,13339.0,67.5435,67.561,67.4998,67.5085,13339.0
2019-09-30 14:05:00,77.23,77.28,77.21,77.23,11171.0,67.5173,67.561,67.4998,67.5173,11171.0
2019-09-30 14:10:00,77.22,77.27,77.21,77.25,16540.0,67.5085,67.5522,67.4998,67.5348,16540.0
2019-09-30 14:15:00,77.26,77.31,77.24,77.27,12064.0,67.5435,67.5872,67.526,67.5522,12064.0
2019-09-30 14:20:00,77.28,77.29,77.23,77.25,8026.0,67.561,67.5697,67.5173,67.5348,8026.0
2019-09-30 14:25:00,77.25,77.26,77.21,77.26,23151.0,67.5348,67.5435,67.4998,67.5435,23151.0
2019-09-30 14:30:00,77.24,77.25,77.21,77.24,18528.0,67.526,67.5348,67.4998,67.526,18528.0
2019-09-30 14:35:00,77.25,77.28,77.22,77.22,9603.0,67.5348,67.561,67.5085,67.5085,9603.0
2019-09-30 14:40:00,77.23,77.31,77.21,77.3,39579.0,67.5173,67.5872,67.4998,67.5785,39579.0
2019-09-30 14:45:00,77.28,77.29,77.22,77.28,47833.0,67.561,67.5697,67.5085,67.561,47833.0
2019-09-30 14:50:00,77.27,77.29,77.23,77.24,31336.0,67.5522,67.5697,67.5173,67.526,31336.0
2019-09-30 14:55:00,77.24,77.27,77.22,77.24,9450.0,67.526,67.5522,67.5085,67.526,9450.0
2019-09-30 15:00:00,77.25,77.29,77.23,77.23,15922.0,67.5348,67.5697,67.5173,67.5173,15922.0
2019-09-30 15:05:00,77.24,77.27,77.23,77.27,45952.0,67.526,67.5522,67.5173,67.5522,45952.0
2019-09-30 15:10:00,77.26,77.29,77.26,77.28,10799.0,67.5435,67.5697,67.5435,67.561,10799.0
2019-09-30 15:15:00,77.28,77.32,77.28,77.32,8529.0,67.561,67.596,67.561,67.596,8529.0
2019-09-30 15:20:00,77.32,77.33,77.29,77.33,12771.0,67.596,67.6047,67.5697,67.6047,12771.0
2019-09-30 15:25:00,77.33,77.38,77.32,77.37,18232.0,67.6047,67.6484,67.596,67.6397,18232.0
2019-09-30 15:30:00,77.36,77.36,77.29,77.33,24825.0,67.6309,67.6309,67.5697,67.6047,24825.0
2019-09-30 15:35:00,77.32,77.33,77.27,77.29,19477.0,67.596,67.6047,67.5522,67.5697,19477.0
2019-09-30 15:40:00,77.29,77.3,77.25,77.27,36369.0,67.5697,67.5785,67.5348,67.5522,36369.0
2019-09-30 15:45:00,77.28,77.32,77.15,77.21,144254.0,67.561,67.596,67.4473,67.4998,144254.0
2019-09-30 15:50:00,77.21,77.37,77.2,77.25,75067.0,67.4998,67.6397,67.491,67.5348,75067.0
2019-09-30 15:55:00,77.25,77.33,77.21,77.25,169599.0,67.5348,67.6047,67.4998,67.5348,169599.0
2019-10-01 09:30:00,77.59,77.59,77.28,77.48,57569.0,67.832,67.832,67.561,67.7358,57569.0
2019-10-01 09:35:00,77.42,77.6,77.42,77.58,3740.0,67.6834,67.8407,67.6834,67.8233,3740.0
2019-10-01 09:40:00,77.55,77.74,77.55,77.7,8248.0,67.797,67.9631,67.797,67.9282,8248.0
2019-10-01 09:45:00,77.69,77.79,77.68,77.73,13444.0,67.9194,68.0068,67.9107,67.9544,13444.0
2019-10-01 09:50:00,77.72,77.83,77.69,77.76,5509.0,67.9456,68.0418,67.9194,67.9806,5509.0
2019-10-01 09:55:00,77.76,77.81,77.73,77.8,4753.0,67.9806,68.0243,67.9544,68.0156,4753.0
2019-10-01 10:00:00,77.77,77.77,77.36,77.36,31537.0,67.9894,67.9894,67.6309,67.6309,31537.0
2019-10-01 10:05:00,77.4,77.4,77.12,77.14,40242.0,67.6659,67.6659,67.4211,67.4386,40242.0
2019-10-01 10:10:00,77.09,77.17,76.98,77.01,7170.0,67.3949,67.4648,67.2987,67.3249,7170.0
2019-10-01 10:15:00,77.05,77.13,77.02,77.1,19096.0,67.3599,67.4299,67.3337,67.4036,19096.0
2019-10-01 10:20:00,77.08,77.14,76.99,77.14,16115.0,67.3861,67.4386,67.3075,67.4386,16115.0
2019-10-01 10:25:00,77.14,77.32,77.12,77.32,20451.0,67.4386,67.596,67.4211,67.596,20451.0
2019-10-01 10:30:00,77.31,77.35,77.28,77.35,70759.0,67.5872,67.6222,67.561,67.6222,70759.0
2019-10-01 10:35:00,77.34,77.4,77.27,77.37,24218.0,67.6134,67.6659,67.5522,67.6397,24218.0
2019-10-01 10:40:00,77.38,77.4,77.31,77.32,24886.0,67.6484,67.6659,67.5872,67.596,24886.0
2019-10-01 10:45:00,77.35,77.45,77.32,77.34,11693.0,67.6222,67.7096,67.596,67.6134,11693.0
2019-10-01 10:50:00,77.33,77.42,77.31,77.41,25414.0,67.6047,67.6834,67.5872,67.6746,25414.0
2019-10-01 10:55:00,77.41,77.48,77.37,77.42,17246.0,67.6746,67.7358,67.6397,67.6834,17246.0
2019-10-01 11:00:00,77.41,77.47,77.32,77.42,67735.0,67.6746,67.7271,67.596,67.6834,67735.0
2019-10-01 11:05:00,77.42,77.53,77.36,77.53,72177.0,67.6834,67.7795,67.6309,67.7795,72177.0
2019-10-01 11:10:00,77.53,77.54,77.45,77.49,19682.0,67.7795,67.7883,67.7096,67.7446,19682.0
2019-10-01 11:15:00,77.48,77.53,77.43,77.46,26259.0,67.7358,67.7795,67.6921,67.7183,26259.0
2019-10-01 11:20:00,77.46,77.55,77.4,77.55,20345.0,67.7183,67.797,67.6659,67.797,20345.0
2019-10-01 11:25:00,77.56,77.58,77.44,77.44,9770.0,67.8058,67.8233,67.7009,67.7009,9770.0
2019-10-01 11:30:00,77.45,77.51,77.44,77.46,32920.0,67.7096,67.7621,67.7009,67.7183,32920.0
2019-10-01 11:35:00,77.46,77.49,77.33,77.38,27711.0,67.7183,67.7446,67.6047,67.6484,27711.0
2019-10-01 11:40:00,77.37,77.37,77.25,77.35,16299.0,67.6397,67.6397,67.5348,67.6222,16299.0
2019-10-01 11:45:00,77.35,77.35,77.12,77.17,7750.0,67.6222,67.6222,67.4211,67.4648,7750.0
2019-10-01 11:50:00,77.18,77.23,77.15,77.15,8566.0,67.4736,67.5173,67.4473,67.4473,8566.0
2019-10-01 11:55:00,77.15,77.18,77.09,77.1,10578.0,67.4473,67.4736,67.3949,67.4036,10578.0
2019-10-01 12:00:00,77.07,77.08,76.98,77.0,19178.0,67.3774,67.3861,67.2987,67.3162,19178.0
2019-10-01 12:05:00,76.97,76.99,76.91,76.91,11856.0,67.29,67.3075,67.2375,67.2375,11856.0
2019-10-01 12:10:00,76.91,76.91,76.7,76.74,16298.0,67.2375,67.2375,67.0539,67.0889,16298.0
2019-10-01 12:15:00,76.74,76.95,76.73,76.91,28582.0,67.0889,67.2725,67.0802,67.2375,28582.0
2019-10-01 12:20:00,76.92,76.96,76.85,76.9,32222.0,67.2463,67.2812,67.1851,67.2288,32222.0
2019-10-01 12:25:00,76.9,77.0,76.9,76.99,26526.0,67.2288,67.3162,67.2288,67.3075,26526.0
2019-10-01 12:30:00,76.98,77.02,76.94,76.96,50256.0,67.2987,67.3337,67.2637,67.2812,50256.0
2019-10-01 12:35:00,76.97,77.01,76.95,76.97,36790.0,67.29,67.3249,67.2725,67.29,36790.0
2019-10-01 12:40:00,76.96,77.05,76.96,77.04,13336.0,67.2812,67.3599,67.2812,67.3512,13336.0
2019-10-01 12:45:00,77.04,77.05,76.97,76.99,14251.0,67.3512,67.3599,67.29,67.3075,14251.0
2019-10-01 12:50:00,77.0,77.02,76.96,76.97,12460.0,67.3162,67.3337,67.2812,67.29,12460.0
2019-10-01 12:55:00,76.98,76.99,76.86,76.89,23183.0,67.2987,67.3075,67.1938,67.22,23183.0
2019-10-01 13:00:00,76.88,76.93,76.83,76.83,8007.0,67.2113,67.255,67.1676,67.1676,8007.0
2019-10-01 13:05:00,76.82,76.82,76.72,76.77,8254.0,67.1588,67.1588,67.0714,67.1151,8254.0
2019-10-01 13:10:00,76.75,76.75,76.59,76.59,3477.0,67.0976,67.0976,66.9578,66.9578,3477.0
2019-10-01 13:15:00,76.59,76.63,76.53,76.54,9139.0,66.9578,66.9927,66.9053,66.9141,9139.0
2019-10-01 13:20:00,76.53,76.58,76.42,76.42,8223.0,66.9053,66.949,66.8091,66.8091,8223.0
2019-10-01 13:25:00,76.4,76.62,76.4,76.59,57058.0,66.7917,66.984,66.7917,66.9578,57058.0
2019-10-01 13:30:00,76.58,76.62,76.54,76.55,36147.0,66.949,66.984,66.9141,66.9228,36147.0
2019-10-01 13:35:00,76.55,76.62,76.34,76.38,65476.0,66.9228,66.984,66.7392,66.7742,65476.0
2019-10-01 13:40:00,76.39,76.45,76.38,76.41,8101.0,66.7829,66.8354,66.7742,66.8004,8101.0
2019-10-01 13:45:00,76.4,76.51,76.32,76.47,10134.0,66.7917,66.8878,66.7217,66.8529,10134.0
2019-10-01 13:50:00,76.48,76.51,76.31,76.31,6546.0,66.8616,66.8878,66.713,66.713,6546.0
2019-10-01 13:55:00,76.33,76.36,76.25,76.25,11484.0,66.7305,66.7567,66.6605,66.6605,11484.0
2019-10-01 14:00:00,76.27,76.36,76.23,76.33,14282.0,66.678,66.7567,66.643,66.7305,14282.0
2019-10-01 14:05:00,76.3,76.3,76.09,76.11,7482.0,66.7042,66.7042,66.5206,66.5381,7482.0
2019-10-01 14:10:00,76.12,76.23,76.11,76.2,66079.0,66.5469,66.643,66.5381,66.6168,66079.0
2019-10-01 14:15:00,76.21,76.23,76.18,76.23,9152.0,66.6256,66.643,66.5993,66.643,9152.0
2019-10-01 14:20:00,76.22,76.24,76.17,76.23,13698.0,66.6343,66.6518,66.5906,66.643,13698.0
2019-10-01 14:25:00,76.23,76.24,76.13,76.17,18318.0,66.643,66.6518,66.5556,66.5906,18318.0
2019-10-01 14:30:00,76.18,76.26,76.17,76.24,21102.0,66.5993,66.6693,66.5906,66.6518,21102.0
2019-10-01 14:35:00,76.23,76.25,76.14,76.17,11277.0,66.643,66.6605,66.5644,66.5906,11277.0
2019-10-01 14:40:00,76.16,76.24,76.16,76.21,12215.0,66.5818,66.6518,66.5818,66.6256,12215.0
2019-10-01 14:45:00,76.2,76.26,76.14,76.15,11773.0,66.6168,66.6693,66.5644,66.5731,11773.0
2019-10-01 14:50:00,76.17,76.24,76.16,76.22,11546.0,66.5906,66.6518,66.5818,66.6343,11546.0
2019-10-01 14:55:00,76.22,76.23,76.16,76.2,14910.0,66.6343,66.643,66.5818,66.6168,14910.0
2019-10-01 15:00:00,76.19,76.22,76.15,76.22,11595.0,66.6081,66.6343,66.5731,66.6343,11595.0
2019-10-01 15:05:00,76.23,76.26,76.2,76.2,22319.0,66.643,66.6693,66.6168,66.6168,22319.0
2019-10-01 15:10:00,76.2,76.21,76.09,76.15,28090.0,66.6168,66.6256,66.5206,66.5731,28090.0
2019-10-01 15:15:00,76.15,76.18,76.12,76.13,10077.0,66.5731,66.5993,66.5469,66.5556,10077.0
2019-10-01 15:20:00,76.13,76.22,76.12,76.19,19404.0,66.5556,66.6343,66.5469,66.6081,19404.0
2019-10-01 15:25:00,76.18,76.27,76.18,76.23,21677.0,66.5993,66.678,66.5993,66.643,21677.0
2019-10-01 15:30:00,76.23,76.24,76.12,76.16,56519.0,66.643,66.6518,66.5469,66.5818,56519.0
2019-10-01 15:35:00,76.15,76.17,76.1,76.11,40125.0,66.5731,66.5906,66.5294,66.5381,40125.0
2019-10-01 15:40:00,76.1,76.11,75.93,75.96,24435.0,66.5294,66.5381,66.3808,66.407,24435.0
2019-10-01 15:45:00,75.96,75.98,75.76,75.81,55164.0,66.407,66.4245,66.2321,66.2759,55164.0
2019-10-01 15:50:00,75.8,75.92,75.79,75.92,123670.0,66.2671,66.372,66.2584,66.372,123670.0
2019-10-01 15:55:00,75.91,75.99,75.8,75.95,265409.0,66.3633,66.4332,66.2671,66.3983,265409.0
2019-10-02 09:30:00,75.58,75.89,75.3,75.74,47079.0,66.0748,66.3458,65.83,66.2147,47079.0
2019-10-02 09:35:00,75.73,75.88,75.56,75.82,21133.0,66.2059,66.3371,66.0573,66.2846,21133.0
2019-10-02 09:40:00,75.8,75.89,75.68,75.77,28728.0,66.2671,66.3458,66.1622,66.2409,28728.0
2019-10-02 09:45:00,75.75,75.84,75.68,75.84,35310.0,66.2234,66.3021,66.1622,66.3021,35310.0
2019-10-02 09:50:00,75.78,75.81,75.67,75.74,34749.0,66.2496,66.2759,66.1535,66.2147,34749.0
2019-10-02 09:55:00,75.74,75.93,75.71,75.92,26693.0,66.2147,66.3808,66.1884,66.372,26693.0
2019-10-02 10:00:00,75.86,75.86,75.5,75.57,30295.0,66.3196,66.3196,66.0048,66.066,30295.0
2019-10-02 10:05:00,75.57,75.62,75.47,75.48,13999.0,66.066,66.1098,65.9786,65.9874,13999.0
2019-10-02 10:10:00,75.44,75.44,75.28,75.3,10323.0,65.9524,65.9524,65.8125,65.83,10323.0
2019-10-02 10:15:00,75.29,75.33,75.2,75.2,9204.0,65.8213,65.8562,65.7426,65.7426,9204.0
2019-10-02 10:20:00,75.22,75.3,75.18,75.28,28005.0,65.7601,65.83,65.7251,65.8125,28005.0
2019-10-02 10:25:00,75.27,75.31,75.19,75.28,58642.0,65.8038,65.8387,65.7338,65.8125,58642.0
2019-10-02 10:30:00,75.26,75.27,75.07,75.11,125655.0,65.795,65.8038,65.6289,65.6639,125655.0
2019-10-02 10:35:00,75.11,75.14,74.97,75.06,42656.0,65.6639,65.6901,65.5415,65.6202,42656.0
2019-10-02 10:40:00,75.05,75.13,75.0,75.11,25775.0,65.6114,65.6814,65.5677,65.6639,25775.0
2019-10-02 10:45:00,75.11,75.15,74.9,74.93,57233.0,65.6639,65.6989,65.4803,65.5065,57233.0
2019-10-02 10:50:00,74.93,75.03,74.89,75.02,20853.0,65.5065,65.594,65.4716,65.5852,20853.0
2019-10-02 10:55:00,75.04,75.26,75.0,75.14,38429.0,65.6027,65.795,65.5677,65.6901,38429.0
2019-10-02 11:00:00,75.13,75.28,75.05,75.28,38708.0,65.6814,65.8125,65.6114,65.8125,38708.0
2019-10-02 11:05:00,75.28,75.33,75.23,75.27,8125.0,65.8125,65.8562,65.7688,65.8038,8125.0
2019-10-02 11:10:00,75.25,75.27,75.15,75.18,14998.0,65.7863,65.8038,65.6989,65.7251,14998.0
2019-10-02 11:15:00,75.17,75.19,75.04,75.13,12338.0,65.7163,65.7338,65.6027,65.6814,12338.0
2019-10-02 11:20:00,75.18,75.24,75.13,75.21,8807.0,65.7251,65.7775,65.6814,65.7513,8807.0
2019-10-02 11:25:00,75.23,75.26,75.09,75.09,5998.0,65.7688,65.795,65.6464,65.6464,5998.0
2019-10-02 11:30:00,75.11,75.17,74.85,74.89,16693.0,65.6639,65.7163,65.4366,65.4716,16693.0
2019-10-02 11:35:00,74.87,74.9,74.75,74.9,7899.0,65.4541,65.4803,65.3492,65.4803,7899.0
2019-10-02 11:40:00,74.93,75.01,74.91,75.0,6655.0,65.5065,65.5765,65.489,65.5677,6655.0
2019-10-02 11:45:00,74.99,75.03,74.92,74.98,16757.0,65.559,65.594,65.4978,65.5502,16757.0
2019-10-02 11:50:00,74.99,75.14,74.99,75.11,17487.0,65.559,65.6901,65.559,65.6639,17487.0
2019-10-02 11:55:00,75.12,75.16,75.08,75.13,11971.0,65.6726,65.7076,65.6377,65.6814,11971.0
2019-10-02 12:00:00,75.12,75.12,75.03,75.11,23013.0,65.6726,65.6726,65.594,65.6639,23013.0
2019-10-02 12:05:00,75.1,75.11,75.07,75.08,12409.0,65.6552,65.6639,65.6289,65.6377,12409.0
2019-10-02 12:10:00,75.07,75.08,74.99,75.03,60174.0,65.6289,65.6377,65.559,65.594,60174.0
2019-10-02 12:15:00,75.03,75.03,74.84,74.86,44056.0,65.594,65.594,65.4278,65.4453,44056.0
2019-10-02 12:20:00,74.86,74.97,74.85,74.96,11343.0,65.4453,65.5415,65.4366,65.5328,11343.0
2019-10-02 12:25:00,74.92,74.99,74.84,74.88,13071.0,65.4978,65.559,65.4278,65.4628,13071.0
2019-10-02 12:30:00,74.88,74.96,74.87,74.9,7434.0,65.4628,65.5328,65.4541,65.4803,7434.0
2019-10-02 12:35:00,74.87,74.9,74.71,74.74,8806.0,65.4541,65.4803,65.3142,65.3404,8806.0
2019-10-02 12:40:00,74.72,74.73,74.6,74.69,46438.0,65.3229,65.3317,65.218,65.2967,46438.0
2019-10-02 12:45:00,74.68,74.68,74.55,74.64,35035.0,65.288,65.288,65.1743,65.253,35035.0
2019-10-02 12:50:00,74.63,74.71,74.62,74.66,50040.0,65.2443,65.3142,65.2355,65.2705,50040.0
2019-10-02 12:55:00,74.66,74.78,74.64,74.77,50816.0,65.2705,65.3754,65.253,65.3667,50816.0
2019-10-02 13:00:00,74.75,74.8,74.7,74.75,70139.0,65.3492,65.3929,65.3055,65.3492,70139.0
2019-10-02 13:05:00,74.74,74.88,74.73,74.86,23295.0,65.3404,65.4628,65.3317,65.4453,23295.0
2019-10-02 13:10:00,74.83,74.92,74.8,74.84,24591.0,65.4191,65.4978,65.3929,65.4278,24591.0
2019-10-02 13:15:00,74.85,74.87,74.83,74.84,23847.0,65.4366,65.4541,65.4191,65.4278,23847.0
2019-10-02 13:20:00,74.84,74.86,74.8,74.83,27701.0,65.4278,65.4453,65.3929,65.4191,27701.0
2019-10-02 13:25:00,74.84,74.96,74.83,74.94,15521.0,65.4278,65.5328,65.4191,65.5153,15521.0
2019-10-02 13:30:00,74.93,74.97,74.89,74.9,28084.0,65.5065,65.5415,65.4716,65.4803,28084.0
2019-10-02 13:35:00,74.91,75.01,74.88,74.91,17424.0,65.489,65.5765,65.4628,65.489,17424.0
2019-10-02 13:40:00,74.91,74.93,74.87,74.93,8538.0,65.489,65.5065,65.4541,65.5065,8538.0
2019-10-02 13:45:00,74.92,74.96,74.89,74.92,15994.0,65.4978,65.5328,65.4716,65.4978,15994.0
2019-10-02 13:50:00,74.91,74.94,74.89,74.94,64602.0,65.489,65.5153,65.4716,65.5153,64602.0
2019-10-02 13:55:00,74.93,75.02,74.93,75.02,15717.0,65.5065,65.5852,65.5065,65.5852,15717.0
2019-10-02 14:00:00,75.01,75.1,74.94,75.08,42328.0,65.5765,65.6552,65.5153,65.6377,42328.0
2019-10-02 14:05:00,75.08,75.11,75.0,75.1,46079.0,65.6377,65.6639,65.5677,65.6552,46079.0
2019-10-02 14:10:00,75.11,75.16,75.03,75.1,20472.0,65.6639,65.7076,65.594,65.6552,20472.0
2019-10-02 14:15:00,75.12,75.17,75.1,75.15,11293.0,65.6726,65.7163,65.6552,65.6989,11293.0
2019-10-02 14:20:00,75.15,75.22,75.14,75.22,10276.0,65.6989,65.7601,65.6901,65.7601,10276.0
2019-10-02 14:25:00,75.2,75.22,75.1,75.14,12552.0,65.7426,65.7601,65.6552,65.6901,12552.0
2019-10-02 14:30:00,75.18,75.19,75.1,75.18,8731.0,65.7251,65.7338,65.6552,65.7251,8731.0
2019-10-02 14:35:00,75.19,75.24,75.16,75.22,9611.0,65.7338,65.7775,65.7076,65.7601,9611.0
2019-10-02 14:40:00,75.21,75.26,75.18,75.25,11695.0,65.7513,65.795,65.7251,65.7863,11695.0
2019-10-02 14:45:00,75.25,75.38,75.22,75.34,39687.0,65.7863,65.8999,65.7601,65.865,39687.0
2019-10-02 14:50:00,75.33,75.33,75.24,75.25,15215.0,65.8562,65.8562,65.7775,65.7863,15215.0
2019-10-02 14:55:00,75.25,75.29,75.24,75.29,17308.0,65.7863,65.8213,65.7775,65.8213,17308.0
2019-10-02 15:00:00,75.3,75.32,75.16,75.18,20897.0,65.83,65.8475,65.7076,65.7251,20897.0
2019-10-02 15:05:00,75.17,75.25,75.16,75.21,16738.0,65.7163,65.7863,65.7076,65.7513,16738.0
2019-10-02 15:10:00,75.22,75.4,75.22,75.35,19693.0,65.7601,65.9174,65.7601,65.8737,19693.0
2019-10-02 15:15:00,75.35,75.38,75.32,75.35,17564.0,65.8737,65.8999,65.8475,65.8737,17564.0
2019-10-02 15:20:00,75.35,75.41,75.24,75.28,23412.0,65.8737,65.9262,65.7775,65.8125,23412.0
2019-10-02 15:25:00,75.28,75.3,75.12,75.13,20073.0,65.8125,65.83,65.6726,65.6814,20073.0
2019-10-02 15:30:00,75.11,75.3,75.09,75.27,30124.0,65.6639,65.83,65.6464,65.8038,30124.0
2019-10-02 15:35:00,75.26,75.29,75.09,75.13,22942.0,65.795,65.8213,65.6464,65.6814,22942.0
2019-10-02 15:40:00,75.14,75.25,75.12,75.25,43405.0,65.6901,65.7863,65.6726,65.7863,43405.0
2019-10-02 15:45:00,75.25,75.27,75.01,75.03,58334.0,65.7863,65.8038,65.5765,65.594,58334.0
2019-10-02 15:50:00,75.02,75.03,74.93,75.0,94576.0,65.5852,65.594,65.5065,65.5677,94576.0
2019-10-02 15:55:00,74.99,75.04,74.94,75.02,363083.0,65.559,65.6027,65.5153,65.5852,363083.0
2019-10-03 09:30:00,75.06,75.18,74.77,75.18,29519.0,65.6202,65.7251,65.3667,65.7251,29519.0
2019-10-03 09:35:00,75.14,75.22,75.11,75.14,2218.0,65.6901,65.7601,65.6639,65.6901,2218.0
2019-10-03 09:40:00,75.11,75.27,75.07,75.23,2718.0,65.6639,65.8038,65.6289,65.7688,2718.0
2019-10-03 09:45:00,75.24,75.3,75.11,75.3,6748.0,65.7775,65.83,65.6639,65.83,6748.0
2019-10-03 09:50:00,75.28,75.46,75.22,75.34,11501.0,65.8125,65.9699,65.7601,65.865,11501.0
2019-10-03 09:55:00,75.33,75.55,75.33,75.53,7491.0,65.8562,66.0486,65.8562,66.0311,7491.0
2019-10-03 10:00:00,75.42,75.48,74.81,74.85,33228.0,65.9349,65.9874,65.4016,65.4366,33228.0
2019-10-03 10:05:00,74.86,74.88,74.63,74.74,72266.0,65.4453,65.4628,65.2443,65.3404,72266.0
2019-10-03 10:10:00,74.73,74.9,74.7,74.85,78937.0,65.3317,65.4803,65.3055,65.4366,78937.0
2019-10-03 10:15:00,74.8,75.02,74.8,74.97,30895.0,65.3929,65.5852,65.3929,65.5415,30895.0
2019-10-03 10:20:00,74.95,75.11,74.93,75.06,14008.0,65.524,65.6639,65.5065,65.6202,14008.0
2019-10-03 10:25:00,75.05,75.42,75.02,75.41,26303.0,65.6114,65.9349,65.5852,65.9262,26303.0
2019-10-03 10:30:00,75.39,75.44,75.32,75.34,14523.0,65.9087,65.9524,65.8475,65.865,14523.0
2019-10-03 10:35:00,75.34,75.41,75.15,75.17,9779.0,65.865,65.9262,65.6989,65.7163,9779.0
2019-10-03 10:40:00,75.16,75.16,75.0,75.02,11450.0,65.7076,65.7076,65.5677,65.5852,11450.0
2019-10-03 10:45:00,75.02,75.14,74.97,75.0,11816.0,65.5852,65.6901,65.5415,65.5677,11816.0
2019-10-03 10:50:00,75.03,75.05,74.82,74.82,9354.0,65.594,65.6114,65.4104,65.4104,9354.0
2019-10-03 10:55:00,74.81,74.95,74.78,74.86,18808.0,65.4016,65.524,65.3754,65.4453,18808.0
2019-10-03 11:00:00,74.83,75.11,74.81,75.08,17609.0,65.4191,65.6639,65.4016,65.6377,17609.0
2019-10-03 11:05:00,75.09,75.24,75.07,75.23,31798.0,65.6464,65.7775,65.6289,65.7688,31798.0
2019-10-03 11:10:00,75.22,75.28,75.08,75.17,46896.0,65.7601,65.8125,65.6377,65.7163,46896.0
2019-10-03 11:15:00,75.18,75.35,75.15,75.27,9652.0,65.7251,65.8737,65.6989,65.8038,9652.0
2019-10-03 11:20:00,75.28,75.29,75.15,75.16,12472.0,65.8125,65.8213,65.6989,65.7076,12472.0
2019-10-03 11:25:00,75.18,75.21,75.1,75.14,12071.0,65.7251,65.7513,65.6552,65.6901,12071.0
2019-10-03 11:30:00,75.16,75.16,75.03,75.06,9757.0,65.7076,65.7076,65.594,65.6202,9757.0
2019-10-03 11:35:00,75.05,75.11,74.98,75.0,13033.0,65.6114,65.6639,65.5502,65.5677,13033.0
2019-10-03 11:40:00,75.0,75.13,75.0,75.13,12449.0,65.5677,65.6814,65.5677,65.6814,12449.0
2019-10-03 11:45:00,75.15,75.15,75.04,75.11,11626.0,65.6989,65.6989,65.6027,65.6639,11626.0
2019-10-03 11:50:00,75.12,75.16,75.07,75.14,20378.0,65.6726,65.7076,65.6289,65.6901,20378.0
2019-10-03 11:55:00,75.12,75.16,75.02,75.05,12690.0,65.6726,65.7076,65.5852,65.6114,12690.0
2019-10-03 12:00:00,75.06,75.17,75.06,75.1,12644.0,65.6202,65.7163,65.6202,65.6552,12644.0
2019-10-03 12:05:00,75.13,75.26,75.11,75.13,25438.0,65.6814,65.795,65.6639,65.6814,25438.0
2019-10-03 12:10:00,75.14,75.2,75.1,75.2,25625.0,65.6901,65.7426,65.6552,65.7426,25625.0
2019-10-03 12:15:00,75.17,75.19,74.98,74.99,8281.0,65.7163,65.7338,65.5502,65.559,8281.0
2019-10-03 12:20:00,74.97,74.97,74.85,74.85,8684.0,65.5415,65.5415,65.4366,65.4366,8684.0
2019-10-03 12:25:00,74.88,75.05,74.87,75.02,10254.0,65.4628,65.6114,65.4541,65.5852,10254.0
2019-10-03 12:30:00,74.99,75.05,74.95,75.03,7747.0,65.559,65.6114,65.524,65.594,7747.0
2019-10-03 12:35:00,75.03,75.04,74.97,75.02,7233.0,65.594,65.6027,65.5415,65.5852,7233.0
2019-10-03 12:40:00,75.01,75.06,74.99,75.0,6686.0,65.5765,65.6202,65.559,65.5677,6686.0
2019-10-03 12:45:00,75.02,75.1,74.98,75.05,6294.0,65.5852,65.6552,65.5502,65.6114,6294.0
2019-10-03 12:50:00,75.06,75.09,74.95,74.99,7067.0,65.6202,65.6464,65.524,65.559,7067.0
2019-10-03 12:55:00,75.0,75.13,74.97,75.12,8633.0,65.5677,65.6814,65.5415,65.6726,8633.0
2019-10-03 13:00:00,75.15,75.17,75.1,75.15,13021.0,65.6989,65.7163,65.6552,65.6989,13021.0
2019-10-03 13:05:00,75.15,75.23,75.12,75.13,9141.0,65.6989,65.7688,65.6726,65.6814,9141.0
2019-10-03 13:10:00,75.13,75.17,75.12,75.12,6721.0,65.6814,65.7163,65.6726,65.6726,6721.0
2019-10-03 13:15:00,75.12,75.13,75.05,75.05,7461.0,65.6726,65.6814,65.6114,65.6114,7461.0
2019-10-03 13:20:00,75.08,75.08,75.01,75.07,9499.0,65.6377,65.6377,65.5765,65.6289,9499.0
2019-10-03 13:25:00,75.06,75.12,75.02,75.04,10213.0,65.6202,65.6726,65.5852,65.6027,10213.0
2019-10-03 13:30:00,75.06,75.11,75.02,75.11,15619.0,65.6202,65.6639,65.5852,65.6639,15619.0
2019-10-03 13:35:00,75.11,75.15,75.04,75.06,15882.0,65.6639,65.6989,65.6027,65.6202,15882.0
2019-10-03 13:40:00,75.07,75.33,75.07,75.28,11547.0,65.6289,65.8562,65.6289,65.8125,11547.0
2019-10-03 13:45:00,75.25,75.33,75.25,75.28,10499.0,65.7863,65.8562,65.7863,65.8125,10499.0
2019-10-03 13:50:00,75.28,75.29,75.2,75.2,9894.0,65.8125,65.8213,65.7426,65.7426,9894.0
2019-10-03 13:55:00,75.19,75.28,75.15,75.21,21859.0,65.7338,65.8125,65.6989,65.7513,21859.0
2019-10-03 14:00:00,75.23,75.23,75.15,75.2,17489.0,65.7688,65.7688,65.6989,65.7426,17489.0
2019-10-03 14:05:00,75.2,75.24,75.17,75.19,10275.0,65.7426,65.7775,65.7163,65.7338,10275.0
2019-10-03 14:10:00,75.19,75.26,75.17,75.23,8842.0,65.7338,65.795,65.7163,65.7688,8842.0
2019-10-03 14:15:00,75.22,75.31,75.22,75.26,13489.0,65.7601,65.8387,65.7601,65.795,13489.0
2019-10-03 14:20:00,75.24,75.33,75.23,75.33,17292.0,65.7775,65.8562,65.7688,65.8562,17292.0
2019-10-03 14:25:00,75.34,75.39,75.33,75.39,11877.0,65.865,65.9087,65.8562,65.9087,11877.0
2019-10-03 14:30:00,75.39,75.39,75.28,75.31,119415.0,65.9087,65.9087,65.8125,65.8387,119415.0
2019-10-03 14:35:00,75.32,75.32,75.18,75.21,17969.0,65.8475,65.8475,65.7251,65.7513,17969.0
2019-10-03 14:40:00,75.21,75.28,75.18,75.18,16679.0,65.7513,65.8125,65.7251,65.7251,16679.0
2019-10-03 14:45:00,75.2,75.24,75.18,75.23,16412.0,65.7426,65.7775,65.7251,65.7688,16412.0
2019-10-03 14:50:00,75.23,75.26,75.15,75.17,14964.0,65.7688,65.795,65.6989,65.7163,14964.0
2019-10-03 14:55:00,75.17,75.17,75.09,75.1,13438.0,65.7163,65.7163,65.6464,65.6552,13438.0
2019-10-03 15:00:00,75.1,75.12,75.03,75.09,14508.0,65.6552,65.6726,65.594,65.6464,14508.0
2019-10-03 15:05:00,75.09,75.19,75.08,75.19,21124.0,65.6464,65.7338,65.6377,65.7338,21124.0
2019-10-03 15:10:00,75.18,75.22,75.13,75.15,19669.0,65.7251,65.7601,65.6814,65.6989,19669.0
2019-10-03 15:15:00,75.15,75.2,75.08,75.1,15788.0,65.6989,65.7426,65.6377,65.6552,15788.0
2019-10-03 15:20:00,75.11,75.17,75.11,75.13,19848.0,65.6639,65.7163,65.6639,65.6814,19848.0
2019-10-03 15:25:00,75.13,75.21,75.11,75.21,29129.0,65.6814,65.7513,65.6639,65.7513,29129.0
2019-10-03 15:30:00,75.21,75.21,75.11,75.15,24568.0,65.7513,65.7513,65.6639,65.6989,24568.0
2019-10-03 15:35:00,75.16,75.23,75.14,75.21,20110.0,65.7076,65.7688,65.6901,65.7513,20110.0
2019-10-03 15:40:00,75.22,75.27,75.18,75.19,27645.0,65.7601,65.8038,65.7251,65.7338,27645.0
2019-10-03 15:45:00,75.19,75.24,75.17,75.17,52273.0,65.7338,65.7775,65.7163,65.7163,52273.0
2019-10-03 15:50:00,75.16,75.27,75.12,75.25,101638.0,65.7076,65.8038,65.6726,65.7863,101638.0
2019-10-03 15:55:00,75.25,75.4,75.24,75.4,169615.0,65.7863,65.9174,65.7775,65.9174,169615.0
2019-10-04 09:30:00,75.49,75.74,75.46,75.54,30727.0,66.0819,66.3008,66.0557,66.1257,30727.0
2019-10-04 09:35:00,75.52,75.7,75.48,75.56,15939.0,66.1082,66.2658,66.0732,66.1432,15939.0
2019-10-04 09:40:00,75.56,75.68,75.51,75.51,27350.0,66.1432,66.2482,66.0994,66.0994,27350.0
2019-10-04 09:45:00,75.48,75.58,75.45,75.55,11158.0,66.0732,66.1607,66.0469,66.1344,11158.0
2019-10-04 09:50:00,75.56,75.65,75.49,75.64,110178.0,66.1432,66.222,66.0819,66.2132,110178.0
2019-10-04 09:55:00,75.67,75.83,75.63,75.83,15006.0,66.2395,66.3796,66.2045,66.3796,15006.0
2019-10-04 10:00:00,75.83,75.98,75.78,75.95,19987.0,66.3796,66.5109,66.3358,66.4846,19987.0
2019-10-04 10:05:00,76.03,76.04,75.94,76.01,8665.0,66.5546,66.5634,66.4758,66.5371,8665.0
2019-10-04 10:10:00,76.01,76.01,75.78,75.88,13275.0,66.5371,66.5371,66.3358,66.4233,13275.0
2019-10-04 10:15:00,75.92,76.02,75.89,75.98,9717.0,66.4583,66.5459,66.4321,66.5109,9717.0
2019-10-04 10:20:00,75.99,76.06,75.86,75.87,17001.0,66.5196,66.5809,66.4058,66.4146,17001.0
2019-10-04 10:25:00,75.88,75.94,75.71,75.71,12558.0,66.4233,66.4758,66.2745,66.2745,12558.0
2019-10-04 10:30:00,75.72,75.74,75.58,75.61,11514.0,66.2833,66.3008,66.1607,66.187,11514.0
2019-10-04 10:35:00,75.61,75.69,75.6,75.65,7771.0,66.187,66.257,66.1782,66.222,7771.0
2019-10-04 10:40:00,75.64,75.75,75.63,75.74,13666.0,66.2132,66.3095,66.2045,66.3008,13666.0
2019-10-04 10:45:00,75.74,75.76,75.61,75.7,18870.0,66.3008,66.3183,66.187,66.2658,18870.0
2019-10-04 10:50:00,75.72,75.78,75.69,75.71,4322.0,66.2833,66.3358,66.257,66.2745,4322.0
2019-10-04 10:55:00,75.72,75.77,75.65,75.65,5713.0,66.2833,66.327,66.222,66.222,5713.0
2019-10-04 11:00:00,75.66,75.72,75.61,75.65,11809.0,66.2307,66.2833,66.187,66.222,11809.0
2019-10-04 11:05:00,75.65,75.75,75.65,75.75,4621.0,66.222,66.3095,66.222,66.3095,4621.0
2019-10-04 11:10:00,75.76,75.84,75.73,75.82,4775.0,66.3183,66.3883,66.292,66.3708,4775.0
2019-10-04 11:15:00,75.83,75.86,75.81,75.85,5107.0,66.3796,66.4058,66.362,66.3971,5107.0
2019-10-04 11:20:00,75.8,75.85,75.79,75.84,6404.0,66.3533,66.3971,66.3445,66.3883,6404.0
2019-10-04 11:25:00,75.83,75.95,75.83,75.95,5652.0,66.3796,66.4846,66.3796,66.4846,5652.0
2019-10-04 11:30:00,75.95,76.01,75.95,76.0,4804.0,66.4846,66.5371,66.4846,66.5284,4804.0
2019-10-04 11:35:00,75.98,76.09,75.98,76.09,6673.0,66.5109,66.6071,66.5109,66.6071,6673.0
2019-10-04 11:40:00,76.08,76.13,76.06,76.09,8467.0,66.5984,66.6422,66.5809,66.6071,8467.0
2019-10-04 11:45:00,76.09,76.09,76.03,76.07,6949.0,66.6071,66.6071,66.5546,66.5896,6949.0
2019-10-04 11:50:00,76.09,76.16,76.06,76.12,6750.0,66.6071,66.6684,66.5809,66.6334,6750.0
2019-10-04 11:55:00,76.09,76.11,76.01,76.01,4361.0,66.6071,66.6247,66.5371,66.5371,4361.0
2019-10-04 12:00:00,76.02,76.04,75.99,76.0,4060.0,66.5459,66.5634,66.5196,66.5284,4060.0
2019-10-04 12:05:00,76.02,76.06,75.99,76.05,5478.0,66.5459,66.5809,66.5196,66.5721,5478.0
2019-10-04 12:10:00,76.04,76.05,75.95,75.99,11327.0,66.5634,66.5721,66.4846,66.5196,11327.0
2019-10-04 12:15:00,75.98,76.04,75.95,76.01,9142.0,66.5109,66.5634,66.4846,66.5371,9142.0
2019-10-04 12:20:00,76.01,76.04,75.99,76.02,5432.0,66.5371,66.5634,66.5196,66.5459,5432.0
2019-10-04 12:25:00,76.06,76.07,75.99,76.01,5711.0,66.5809,66.5896,66.5196,66.5371,5711.0
2019-10-04 12:30:00,76.03,76.04,75.98,76.0,11679.0,66.5546,66.5634,66.5109,66.5284,11679.0
2019-10-04 12:35:00,76.0,76.05,75.98,76.02,10467.0,66.5284,66.5721,66.5109,66.5459,10467.0
2019-10-04 12:40:00,76.03,76.08,76.02,76.05,8080.0,66.5546,66.5984,66.5459,66.5721,8080.0
2019-10-04 12:45:00,76.04,76.07,76.04,76.06,5163.0,66.5634,66.5896,66.5634,66.5809,5163.0
2019-10-04 12:50:00,76.07,76.11,76.05,76.1,2725.0,66.5896,66.6247,66.5721,66.6159,2725.0
2019-10-04 12:55:00,76.1,76.1,76.05,76.07,5666.0,66.6159,66.6159,66.5721,66.5896,5666.0
2019-10-04 13:00:00,76.06,76.13,76.04,76.12,7552.0,66.5809,66.6422,66.5634,66.6334,7552.0
2019-10-04 13:05:00,76.1,76.12,76.01,76.03,8293.0,66.6159,66.6334,66.5371,66.5546,8293.0
2019-10-04 13:10:00,76.04,76.04,75.96,76.01,8178.0,66.5634,66.5634,66.4933,66.5371,8178.0
2019-10-04 13:15:00,76.01,76.01,75.94,75.97,5811.0,66.5371,66.5371,66.4758,66.5021,5811.0
2019-10-04 13:20:00,75.99,76.0,75.89,75.89,6520.0,66.5196,66.5284,66.4321,66.4321,6520.0
2019-10-04 13:25:00,75.9,75.95,75.87,75.95,7541.0,66.4408,66.4846,66.4146,66.4846,7541.0
2019-10-04 13:30:00,75.95,76.02,75.93,75.99,8671.0,66.4846,66.5459,66.4671,66.5196,8671.0
2019-10-04 13:35:00,75.98,76.0,75.97,75.98,3020.0,66.5109,66.5284,66.5021,66.5109,3020.0
2019-10-04 13:40:00,75.98,76.09,75.97,76.07,14260.0,66.5109,66.6071,66.5021,66.5896,14260.0
2019-10-04 13:45:00,76.06,76.14,76.06,76.13,8963.0,66.5809,66.6509,66.5809,66.6422,8963.0
2019-10-04 13:50:00,76.13,76.15,76.09,76.12,14295.0,66.6422,66.6597,66.6071,66.6334,14295.0
2019-10-04 13:55:00,76.13,76.15,76.11,76.14,9161.0,66.6422,66.6597,66.6247,66.6509,9161.0
2019-10-04 14:00:00,76.15,76.2,76.13,76.19,6718.0,66.6597,66.7034,66.6422,66.6947,6718.0
2019-10-04 14:05:00,76.19,76.26,76.17,76.25,8802.0,66.6947,66.756,66.6772,66.7472,8802.0
2019-10-04 14:10:00,76.24,76.32,76.24,76.32,10463.0,66.7385,66.8085,66.7385,66.8085,10463.0
2019-10-04 14:15:00,76.34,76.4,76.33,76.39,6762.0,66.826,66.8785,66.8172,66.8698,6762.0
2019-10-04 14:20:00,76.39,76.48,76.39,76.48,9940.0,66.8698,66.9485,66.8698,66.9485,9940.0
2019-10-04 14:25:00,76.48,76.48,76.42,76.43,15249.0,66.9485,66.9485,66.896,66.9048,15249.0
2019-10-04 14:30:00,76.42,76.51,76.41,76.51,10159.0,66.896,66.9748,66.8873,66.9748,10159.0
2019-10-04 14:35:00,76.52,76.6,76.51,76.56,10619.0,66.9836,67.0536,66.9748,67.0186,10619.0
2019-10-04 14:40:00,76.55,76.55,76.5,76.5,8710.0,67.0098,67.0098,66.9661,66.9661,8710.0
2019-10-04 14:45:00,76.5,76.55,76.48,76.53,4542.0,66.9661,67.0098,66.9485,66.9923,4542.0
2019-10-04 14:50:00,76.51,76.52,76.48,76.5,6388.0,66.9748,66.9836,66.9485,66.9661,6388.0
2019-10-04 14:55:00,76.51,76.53,76.48,76.51,14307.0,66.9748,66.9923,66.9485,66.9748,14307.0
2019-10-04 15:00:00,76.54,76.55,76.5,76.55,9370.0,67.0011,67.0098,66.9661,67.0098,9370.0
2019-10-04 15:05:00,76.55,76.64,76.54,76.64,15700.0,67.0098,67.0886,67.0011,67.0886,15700.0
2019-10-04 15:10:00,76.63,76.65,76.57,76.57,14842.0,67.0798,67.0974,67.0273,67.0273,14842.0
2019-10-04 15:15:00,76.56,76.62,76.54,76.6,15673.0,67.0186,67.0711,67.0011,67.0536,15673.0
2019-10-04 15:20:00,76.62,76.74,76.61,76.73,30714.0,67.0711,67.1761,67.0623,67.1674,30714.0
2019-10-04 15:25:00,76.73,76.82,76.72,76.73,43866.0,67.1674,67.2462,67.1586,67.1674,43866.0
2019-10-04 15:30:00,76.73,76.83,76.7,76.8,24333.0,67.1674,67.2549,67.1411,67.2287,24333.0
2019-10-04 15:35:00,76.8,76.94,76.79,76.94,45140.0,67.2287,67.3512,67.2199,67.3512,45140.0
2019-10-04 15:40:00,76.95,76.95,76.84,76.86,67804.0,67.36,67.36,67.2637,67.2812,67804.0
2019-10-04 15:45:00,76.87,77.05,76.86,77.01,59757.0,67.2899,67.4475,67.2812,67.4125,59757.0
2019-10-04 15:50:00,77.01,77.05,76.85,76.87,67403.0,67.4125,67.4475,67.2724,67.2899,67403.0
2019-10-04 15:55:00,76.88,77.02,76.85,76.9,184907.0,67.2987,67.4212,67.2724,67.3162,184907.0
2019-10-07 09:30:00,76.74,76.79,76.52,76.66,22802.0,67.1761,67.2199,66.9836,67.1061,22802.0
2019-10-07 09:35:00,76.66,76.66,76.34,76.38,9457.0,67.1061,67.1061,66.826,66.861,9457.0
2019-10-07 09:40:00,76.38,76.49,76.3,76.43,11141.0,66.861,66.9573,66.791,66.9048,11141.0
2019-10-07 09:45:00,76.43,76.43,76.2,76.22,6503.0,66.9048,66.9048,66.7034,66.7209,6503.0
2019-10-07 09:50:00,76.22,76.35,76.18,76.23,19945.0,66.7209,66.8347,66.6859,66.7297,19945.0
2019-10-07 09:55:00,76.22,76.29,76.11,76.19,9631.0,66.7209,66.7822,66.6247,66.6947,9631.0
2019-10-07 10:00:00,76.23,76.29,76.19,76.29,23654.0,66.7297,66.7822,66.6947,66.7822,23654.0
2019-10-07 10:05:00,76.33,76.39,76.31,76.39,12046.0,66.8172,66.8698,66.7997,66.8698,12046.0
2019-10-07 10:10:00,76.42,76.48,76.4,76.4,14385.0,66.896,66.9485,66.8785,66.8785,14385.0
2019-10-07 10:15:00,76.41,76.44,76.24,76.31,7375.0,66.8873,66.9135,66.7385,66.7997,7375.0
2019-10-07 10:20:00,76.33,76.38,76.3,76.3,6350.0,66.8172,66.861,66.791,66.791,6350.0
2019-10-07 10:25:00,76.26,76.33,76.25,76.32,6508.0,66.756,66.8172,66.7472,66.8085,6508.0
2019-10-07 10:30:00,76.29,76.31,76.25,76.25,7674.0,66.7822,66.7997,66.7472,66.7472,7674.0
2019-10-07 10:35:00,76.26,76.31,76.21,76.27,11601.0,66.756,66.7997,66.7122,66.7647,11601.0
2019-10-07 10:40:00,76.26,76.4,76.26,76.39,6136.0,66.756,66.8785,66.756,66.8698,6136.0
2019-10-07 10:45:00,76.39,76.4,76.33,76.33,21409.0,66.8698,66.8785,66.8172,66.8172,21409.0
2019-10-07 10:50:00,76.34,76.41,76.33,76.33,20098.0,66.826,66.8873,66.8172,66.8172,20098.0
2019-10-07 10:55:00,76.36,76.42,76.33,76.4,20257.0,66.8435,66.896,66.8172,66.8785,20257.0
2019-10-07 11:00:00,76.4,76.45,76.35,76.4,38166.0,66.8785,66.9223,66.8347,66.8785,38166.0
2019-10-07 11:05:00,76.41,76.49,76.4,76.45,21508.0,66.8873,66.9573,66.8785,66.9223,21508.0
2019-10-07 11:10:00,76.44,76.44,76.3,76.31,18341.0,66.9135,66.9135,66.791,66.7997,18341.0
2019-10-07 11:15:00,76.31,76.31,76.22,76.29,18019.0,66.7997,66.7997,66.7209,66.7822,18019.0
2019-10-07 11:20:00,76.29,76.33,76.11,76.11,10225.0,66.7822,66.8172,66.6247,66.6247,10225.0
2019-10-07 11:25:00,76.13,76.31,76.13,76.3,26772.0,66.6422,66.7997,66.6422,66.791,26772.0
2019-10-07 11:30:00,76.31,76.39,76.24,76.37,19010.0,66.7997,66.8698,66.7385,66.8523,19010.0
2019-10-07 11:35:00,76.37,76.38,76.25,76.26,9892.0,66.8523,66.861,66.7472,66.756,9892.0
2019-10-07 11:40:00,76.26,76.29,76.17,76.23,10303.0,66.756,66.7822,66.6772,66.7297,10303.0
2019-10-07 11:45:00,76.25,76.28,76.21,76.22,13142.0,66.7472,66.7735,66.7122,66.7209,13142.0
2019-10-07 11:50:00,76.22,76.35,76.21,76.33,15115.0,66.7209,66.8347,66.7122,66.8172,15115.0
2019-10-07 11:55:00,76.33,76.37,76.29,76.35,11305.0,66.8172,66.8523,66.7822,66.8347,11305.0
2019-10-07 12:00:00,76.35,76.35,76.25,76.25,4988.0,66.8347,66.8347,66.7472,66.7472,4988.0
2019-10-07 12:05:00,76.26,76.31,76.22,76.23,25184.0,66.756,66.7997,66.7209,66.7297,25184.0
2019-10-07 12:10:00,76.22,76.24,76.15,76.17,15423.0,66.7209,66.7385,66.6597,66.6772,15423.0
2019-10-07 12:15:00,76.16,76.17,76.08,76.1,5419.0,66.6684,66.6772,66.5984,66.6159,5419.0
2019-10-07 12:20:00,76.09,76.1,75.99,76.0,13216.0,66.6071,66.6159,66.5196,66.5284,13216.0
2019-10-07 12:25:00,76.0,76.09,75.99,76.04,29691.0,66.5284,66.6071,66.5196,66.5634,29691.0
2019-10-07 12:30:00,76.04,76.12,76.04,76.09,18236.0,66.5634,66.6334,66.5634,66.6071,18236.0
2019-10-07 12:35:00,76.08,76.17,76.08,76.14,15787.0,66.5984,66.6772,66.5984,66.6509,15787.0
2019-10-07 12:40:00,76.13,76.17,76.03,76.09,10537.0,66.6422,66.6772,66.5546,66.6071,10537.0
2019-10-07 12:45:00,76.08,76.11,76.05,76.06,14641.0,66.5984,66.6247,66.5721,66.5809,14641.0
2019-10-07 12:50:00,76.07,76.09,76.0,76.02,8911.0,66.5896,66.6071,66.5284,66.5459,8911.0
2019-10-07 12:55:00,76.01,76.07,76.01,76.05,6000.0,66.5371,66.5896,66.5371,66.5721,6000.0
2019-10-07 13:00:00,76.05,76.08,76.01,76.04,11593.0,66.5721,66.5984,66.5371,66.5634,11593.0
2019-10-07 13:05:00,76.02,76.02,75.83,75.84,10613.0,66.5459,66.5459,66.3796,66.3883,10613.0
2019-10-07 13:10:00,75.83,75.85,75.79,75.8,14682.0,66.3796,66.3971,66.3445,66.3533,14682.0
2019-10-07 13:15:00,75.79,75.8,75.74,75.79,19878.0,66.3445,66.3533,66.3008,66.3445,19878.0
2019-10-07 13:20:00,75.79,75.87,75.75,75.84,15796.0,66.3445,66.4146,66.3095,66.3883,15796.0
2019-10-07 13:25:00,75.84,75.92,75.84,75.92,13028.0,66.3883,66.4583,66.3883,66.4583,13028.0
2019-10-07 13:30:00,75.92,76.15,75.91,76.04,18721.0,66.4583,66.6597,66.4496,66.5634,18721.0
2019-10-07 13:35:00,76.01,76.24,76.0,76.22,32690.0,66.5371,66.7385,66.5284,66.7209,32690.0
2019-10-07 13:40:00,76.22,76.29,76.15,76.23,37106.0,66.7209,66.7822,66.6597,66.7297,37106.0
2019-10-07 13:45:00,76.21,76.24,76.13,76.2,25602.0,66.7122,66.7385,66.6422,66.7034,25602.0
2019-10-07 13:50:00,76.2,76.26,76.16,76.17,11015.0,66.7034,66.756,66.6684,66.6772,11015.0
2019-10-07 13:55:00,76.18,76.2,76.11,76.13,11733.0,66.6859,66.7034,66.6247,66.6422,11733.0
2019-10-07 14:00:00,76.15,76.18,76.12,76.12,16133.0,66.6597,66.6859,66.6334,66.6334,16133.0
2019-10-07 14:05:00,76.15,76.16,76.02,76.06,10690.0,66.6597,66.6684,66.5459,66.5809,10690.0
2019-10-07 14:10:00,76.07,76.07,75.96,75.99,9179.0,66.5896,66.5896,66.4933,66.5196,9179.0
2019-10-07 14:15:00,75.98,76.0,75.93,75.96,16182.0,66.5109,66.5284,66.4671,66.4933,16182.0
2019-10-07 14:20:00,75.95,75.95,75.84,75.88,17995.0,66.4846,66.4846,66.3883,66.4233,17995.0
2019-10-07 14:25:00,75.88,75.91,75.83,75.91,13296.0,66.4233,66.4496,66.3796,66.4496,13296.0
2019-10-07 14:30:00,75.9,75.91,75.83,75.86,17753.0,66.4408,66.4496,66.3796,66.4058,17753.0
2019-10-07 14:35:00,75.86,75.94,75.81,75.93,20754.0,66.4058,66.4758,66.362,66.4671,20754.0
2019-10-07 14:40:00,75.93,75.94,75.85,75.92,13812.0,66.4671,66.4758,66.3971,66.4583,13812.0
2019-10-07 14:45:00,75.92,75.95,75.85,75.87,16085.0,66.4583,66.4846,66.3971,66.4146,16085.0
2019-10-07 14:50:00,75.86,75.88,75.74,75.76,16462.0,66.4058,66.4233,66.3008,66.3183,16462.0
2019-10-07 14:55:00,75.75,75.85,75.75,75.81,10936.0,66.3095,66.3971,66.3095,66.362,10936.0
2019-10-07 15:00:00,75.81,75.88,75.78,75.84,14745.0,66.362,66.4233,66.3358,66.3883,14745.0
2019-10-07 15:05:00,75.85,75.97,75.81,75.96,16922.0,66.3971,66.5021,66.362,66.4933,16922.0
2019-10-07 15:10:00,75.96,76.04,75.89,76.03,12844.0,66.4933,66.5634,66.4321,66.5546,12844.0
2019-10-07 15:15:00,76.02,76.06,75.98,76.0,11908.0,66.5459,66.5809,66.5109,66.5284,11908.0
2019-10-07 15:20:00,75.98,76.0,75.93,75.96,12200.0,66.5109,66.5284,66.4671,66.4933,12200.0
2019-10-07 15:25:00,75.96,76.02,75.94,75.96,33249.0,66.4933,66.5459,66.4758,66.4933,33249.0
2019-10-07 15:30:00,75.96,75.97,75.81,75.81,32755.0,66.4933,66.5021,66.362,66.362,32755.0
2019-10-07 15:35:00,75.83,75.93,75.81,75.92,17480.0,66.3796,66.4671,66.362,66.4583,17480.0
2019-10-07 15:40:00,75.93,75.94,75.77,75.8,29859.0,66.4671,66.4758,66.327,66.3533,29859.0
2019-10-07 15:45:00,75.79,75.9,75.77,75.81,26890.0,66.3445,66.4408,66.327,66.362,26890.0
2019-10-07 15:50:00,75.81,75.82,75.67,75.75,116520.0,66.362,66.3708,66.2395,66.3095,116520.0
2019-10-07 15:55:00,75.75,75.94,75.74,75.76,146950.0,66.3095,66.4758,66.3008,66.3183,146950.0
2019-10-08 09:30:00,75.3,75.36,74.89,75.35,82184.0,65.9156,65.9681,65.5567,65.9594,82184.0
2019-10-08 09:35:00,75.34,75.51,74.77,74.84,87877.0,65.9506,66.0994,65.4517,65.5129,87877.0
2019-10-08 09:40:00,74.8,74.86,74.56,74.86,27888.0,65.4779,65.5304,65.2678,65.5304,27888.0
2019-10-08 09:45:00,74.99,75.0,74.7,74.75,24499.0,65.6442,65.653,65.3904,65.4341,24499.0
2019-10-08 09:50:00,74.69,74.78,74.63,74.73,20579.0,65.3816,65.4604,65.3291,65.4166,20579.0
2019-10-08 09:55:00,74.71,74.9,74.68,74.79,26501.0,65.3991,65.5655,65.3729,65.4692,26501.0
2019-10-08 10:00:00,74.78,74.88,74.7,74.79,36430.0,65.4604,65.5479,65.3904,65.4692,36430.0
2019-10-08 10:05:00,74.78,74.79,74.59,74.7,34626.0,65.4604,65.4692,65.2941,65.3904,34626.0
2019-10-08 10:10:00,74.7,74.72,74.48,74.68,84067.0,65.3904,65.4079,65.1978,65.3729,84067.0
2019-10-08 10:15:00,74.67,74.7,74.57,74.69,27405.0,65.3641,65.3904,65.2766,65.3816,27405.0
2019-10-08 10:20:00,74.7,74.76,74.62,74.75,15857.0,65.3904,65.4429,65.3203,65.4341,15857.0
2019-10-08 10:25:00,74.74,74.76,74.65,74.7,17781.0,65.4254,65.4429,65.3466,65.3904,17781.0
2019-10-08 10:30:00,74.69,74.86,74.66,74.7,23339.0,65.3816,65.5304,65.3554,65.3904,23339.0
2019-10-08 10:35:00,74.72,74.91,74.67,74.91,34599.0,65.4079,65.5742,65.3641,65.5742,34599.0
2019-10-08 10:40:00,74.92,74.95,74.83,74.85,8344.0,65.583,65.6092,65.5042,65.5217,8344.0
2019-10-08 10:45:00,74.84,74.91,74.81,74.82,12085.0,65.5129,65.5742,65.4867,65.4954,12085.0
2019-10-08 10:50:00,74.84,74.87,74.73,74.79,14749.0,65.5129,65.5392,65.4166,65.4692,14749.0
2019-10-08 10:55:00,74.81,75.07,74.8,75.02,13287.0,65.4867,65.7143,65.4779,65.6705,13287.0
2019-10-08 11:00:00,75.03,75.12,74.94,74.95,80031.0,65.6793,65.758,65.6005,65.6092,80031.0
2019-10-08 11:05:00,74.96,74.98,74.86,74.87,15036.0,65.618,65.6355,65.5304,65.5392,15036.0
2019-10-08 11:10:00,74.86,74.91,74.74,74.83,8548.0,65.5304,65.5742,65.4254,65.5042,8548.0
2019-10-08 11:15:00,74.81,74.93,74.8,74.88,12574.0,65.4867,65.5917,65.4779,65.5479,12574.0
2019-10-08 11:20:00,74.87,74.87,74.71,74.84,18991.0,65.5392,65.5392,65.3991,65.5129,18991.0
2019-10-08 11:25:00,74.84,74.91,74.74,74.76,20492.0,65.5129,65.5742,65.4254,65.4429,20492.0
2019-10-08 11:30:00,74.73,74.82,74.71,74.72,40279.0,65.4166,65.4954,65.3991,65.4079,40279.0
2019-10-08 11:35:00,74.71,74.9,74.68,74.76,126165.0,65.3991,65.5655,65.3729,65.4429,126165.0
2019-10-08 11:40:00,74.77,74.78,74.66,74.68,25432.0,65.4517,65.4604,65.3554,65.3729,25432.0
2019-10-08 11:45:00,74.68,74.73,74.65,74.7,20991.0,65.3729,65.4166,65.3466,65.3904,20991.0
2019-10-08 11:50:00,74.7,74.76,74.69,74.76,18622.0,65.3904,65.4429,65.3816,65.4429,18622.0
2019-10-08 11:55:00,74.77,74.92,74.77,74.84,26049.0,65.4517,65.583,65.4517,65.5129,26049.0
2019-10-08 12:00:00,74.84,74.86,74.74,74.75,9210.0,65.5129,65.5304,65.4254,65.4341,9210.0
2019-10-08 12:05:00,74.72,74.83,74.7,74.79,9486.0,65.4079,65.5042,65.3904,65.4692,9486.0
2019-10-08 12:10:00,74.79,74.86,74.77,74.79,11692.0,65.4692,65.5304,65.4517,65.4692,11692.0
2019-10-08 12:15:00,74.81,74.87,74.77,74.79,14035.0,65.4867,65.5392,65.4517,65.4692,14035.0
2019-10-08 12:20:00,74.8,74.99,74.8,74.97,17995.0,65.4779,65.6442,65.4779,65.6267,17995.0
2019-10-08 12:25:00,74.98,75.02,74.9,74.92,14167.0,65.6355,65.6705,65.5655,65.583,14167.0
2019-10-08 12:30:00,74.92,74.98,74.89,74.92,46167.0,65.583,65.6355,65.5567,65.583,46167.0
2019-10-08 12:35:00,74.91,74.94,74.84,74.85,18693.0,65.5742,65.6005,65.5129,65.5217,18693.0
2019-10-08 12:40:00,74.85,74.95,74.84,74.93,12947.0,65.5217,65.6092,65.5129,65.5917,12947.0
2019-10-08 12:45:00,74.94,75.11,74.94,75.01,24401.0,65.6005,65.7493,65.6005,65.6617,24401.0
2019-10-08 12:50:00,75.01,75.04,74.99,75.02,6395.0,65.6617,65.688,65.6442,65.6705,6395.0
2019-10-08 12:55:00,75.03,75.03,74.92,74.95,5714.0,65.6793,65.6793,65.583,65.6092,5714.0
2019-10-08 13:00:00,74.98,74.99,74.94,74.96,8807.0,65.6355,65.6442,65.6005,65.618,8807.0
2019-10-08 13:05:00,74.96,74.97,74.88,74.92,11511.0,65.618,65.6267,65.5479,65.583,11511.0
2019-10-08 13:10:00,74.92,74.97,74.89,74.89,11589.0,65.583,65.6267,65.5567,65.5567,11589.0
2019-10-08 13:15:00,74.9,74.94,74.88,74.93,8476.0,65.5655,65.6005,65.5479,65.5917,8476.0
2019-10-08 13:20:00,74.94,74.96,74.91,74.93,6424.0,65.6005,65.618,65.5742,65.5917,6424.0
2019-10-08 13:25:00,74.95,75.02,74.94,74.98,7298.0,65.6092,65.6705,65.6005,65.6355,7298.0
2019-10-08 13:30:00,74.97,75.02,74.96,74.98,8378.0,65.6267,65.6705,65.618,65.6355,8378.0
2019-10-08 13:35:00,74.99,75.0,74.87,74.91,6964.0,65.6442,65.653,65.5392,65.5742,6964.0
2019-10-08 13:40:00,74.91,74.98,74.9,74.98,4964.0,65.5742,65.6355,65.5655,65.6355,4964.0
2019-10-08 13:45:00,74.97,75.02,74.96,75.02,7240.0,65.6267,65.6705,65.618,65.6705,7240.0
2019-10-08 13:50:00,75.01,75.04,74.99,74.99,5054.0,65.6617,65.688,65.6442,65.6442,5054.0
2019-10-08 13:55:00,75.0,75.06,74.94,75.05,40050.0,65.653,65.7055,65.6005,65.6968,40050.0
2019-10-08 14:00:00,75.07,75.08,74.94,74.98,40304.0,65.7143,65.723,65.6005,65.6355,40304.0
2019-10-08 14:05:00,75.0,75.1,75.0,75.1,8752.0,65.653,65.7405,65.653,65.7405,8752.0
2019-10-08 14:10:00,75.1,75.1,75.04,75.09,7729.0,65.7405,65.7405,65.688,65.7318,7729.0
2019-10-08 14:15:00,75.09,75.18,75.07,75.14,7595.0,65.7318,65.8106,65.7143,65.7755,7595.0
2019-10-08 14:20:00,75.16,75.17,75.07,75.14,5208.0,65.7931,65.8018,65.7143,65.7755,5208.0
2019-10-08 14:25:00,75.14,75.14,75.03,75.05,4065.0,65.7755,65.7755,65.6793,65.6968,4065.0
2019-10-08 14:30:00,75.07,75.24,75.07,75.19,23806.0,65.7143,65.8631,65.7143,65.8193,23806.0
2019-10-08 14:35:00,75.2,75.32,75.2,75.2,11307.0,65.8281,65.9331,65.8281,65.8281,11307.0
2019-10-08 14:40:00,75.22,75.23,75.16,75.2,10592.0,65.8456,65.8543,65.7931,65.8281,10592.0
2019-10-08 14:45:00,75.22,75.3,75.18,75.3,11825.0,65.8456,65.9156,65.8106,65.9156,11825.0
2019-10-08 14:50:00,75.31,75.34,75.17,75.18,13164.0,65.9244,65.9506,65.8018,65.8106,13164.0
2019-10-08 14:55:00,75.15,75.23,74.86,75.06,40373.0,65.7843,65.8543,65.5304,65.7055,40373.0
2019-10-08 15:00:00,75.07,75.22,74.98,75.02,21594.0,65.7143,65.8456,65.6355,65.6705,21594.0
2019-10-08 15:05:00,75.03,75.07,74.99,75.0,11345.0,65.6793,65.7143,65.6442,65.653,11345.0
2019-10-08 15:10:00,75.0,75.0,74.88,74.94,32150.0,65.653,65.653,65.5479,65.6005,32150.0
2019-10-08 15:15:00,74.92,74.99,74.85,74.99,25216.0,65.583,65.6442,65.5217,65.6442,25216.0
2019-10-08 15:20:00,74.98,75.05,74.94,74.97,83880.0,65.6355,65.6968,65.6005,65.6267,83880.0
2019-10-08 15:25:00,74.95,74.99,74.86,74.87,25915.0,65.6092,65.6442,65.5304,65.5392,25915.0
2019-10-08 15:30:00,74.86,74.97,74.86,74.86,22255.0,65.5304,65.6267,65.5304,65.5304,22255.0
2019-10-08 15:35:00,74.86,74.89,74.61,74.62,24753.0,65.5304,65.5567,65.3116,65.3203,24753.0
2019-10-08 15:40:00,74.63,74.69,74.56,74.66,82219.0,65.3291,65.3816,65.2678,65.3554,82219.0
2019-10-08 15:45:00,74.67,74.7,74.53,74.57,55153.0,65.3641,65.3904,65.2416,65.2766,55153.0
2019-10-08 15:50:00,74.55,74.63,74.44,74.46,79002.0,65.2591,65.3291,65.1628,65.1803,79002.0
2019-10-08 15:55:00,74.46,74.53,74.37,74.39,184409.0,65.1803,65.2416,65.1015,65.119,184409.0
2019-10-09 09:30:00,75.0,75.12,74.81,74.92,27575.0,65.653,65.758,65.4867,65.583,27575.0
2019-10-09 09:35:00,74.84,75.09,74.81,75.03,14809.0,65.5129,65.7318,65.4867,65.6793,14809.0
2019-10-09 09:40:00,75.02,75.18,74.93,75.04,13772.0,65.6705,65.8106,65.5917,65.688,13772.0
2019-10-09 09:45:00,75.04,75.05,74.65,74.7,26922.0,65.688,65.6968,65.3466,65.3904,26922.0
2019-10-09 09:50:00,74.66,74.7,74.59,74.65,130222.0,65.3554,65.3904,65.2941,65.3466,130222.0
2019-10-09 09:55:00,74.66,74.89,74.58,74.89,51279.0,65.3554,65.5567,65.2853,65.5567,51279.0
2019-10-09 10:00:00,74.87,75.05,74.82,75.02,22503.0,65.5392,65.6968,65.4954,65.6705,22503.0
2019-10-09 10:05:00,75.02,75.04,74.84,75.0,22825.0,65.6705,65.688,65.5129,65.653,22825.0
2019-10-09 10:10:00,75.02,75.08,74.95,75.0,10737.0,65.6705,65.723,65.6092,65.653,10737.0
2019-10-09 10:15:00,75.01,75.04,74.9,74.95,9923.0,65.6617,65.688,65.5655,65.6092,9923.0
2019-10-09 10:20:00,74.96,75.03,74.9,74.93,30193.0,65.618,65.6793,65.5655,65.5917,30193.0
2019-10-09 10:25:00,74.95,74.99,74.81,74.9,8165.0,65.6092,65.6442,65.4867,65.5655,8165.0
2019-10-09 10:30:00,74.9,74.98,74.81,74.87,65016.0,65.5655,65.6355,65.4867,65.5392,65016.0
2019-10-09 10:35:00,74.86,74.9,74.78,74.86,6664.0,65.5304,65.5655,65.4604,65.5304,6664.0
2019-10-09 10:40:00,74.87,74.92,74.83,74.91,10516.0,65.5392,65.583,65.5042,65.5742,10516.0
2019-10-09 10:45:00,74.92,75.11,74.92,75.01,6540.0,65.583,65.7493,65.583,65.6617,6540.0
2019-10-09 10:50:00,74.97,74.98,74.84,74.89,21150.0,65.6267,65.6355,65.5129,65.5567,21150.0
2019-10-09 10:55:00,74.88,74.92,74.8,74.92,5100.0,65.5479,65.583,65.4779,65.583,5100.0
2019-10-09 11:00:00,74.92,74.96,74.85,74.91,25450.0,65.583,65.618,65.5217,65.5742,25450.0
2019-10-09 11:05:00,74.9,74.94,74.84,74.84,16654.0,65.5655,65.6005,65.5129,65.5129,16654.0
2019-10-09 11:10:00,74.86,74.87,74.73,74.81,68184.0,65.5304,65.5392,65.4166,65.4867,68184.0
2019-10-09 11:15:00,74.8,74.86,74.76,74.81,18154.0,65.4779,65.5304,65.4429,65.4867,18154.0
2019-10-09 11:20:00,74.82,74.88,74.74,74.78,26652.0,65.4954,65.5479,65.4254,65.4604,26652.0
2019-10-09 11:25:00,74.8,74.8,74.67,74.69,7243.0,65.4779,65.4779,65.3641,65.3816,7243.0
2019-10-09 11:30:00,74.74,74.86,74.69,74.86,10539.0,65.4254,65.5304,65.3816,65.5304,10539.0
2019-10-09 11:35:00,74.82,74.84,74.72,74.77,18460.0,65.4954,65.5129,65.4079,65.4517,18460.0
2019-10-09 11:40:00,74.76,74.78,74.71,74.73,9226.0,65.4429,65.4604,65.3991,65.4166,9226.0
2019-10-09 11:45:00,74.77,74.89,74.75,74.77,7713.0,65.4517,65.5567,65.4341,65.4517,7713.0
2019-10-09 11:50:00,74.77,74.79,74.71,74.73,6651.0,65.4517,65.4692,65.3991,65.4166,6651.0
2019-10-09 11:55:00,74.73,74.78,74.69,74.72,11174.0,65.4166,65.4604,65.3816,65.4079,11174.0
2019-10-09 12:00:00,74.74,74.81,74.72,74.76,11268.0,65.4254,65.4867,65.4079,65.4429,11268.0
2019-10-09 12:05:00,74.76,74.82,74.73,74.8,7450.0,65.4429,65.4954,65.4166,65.4779,7450.0
2019-10-09 12:10:00,74.8,74.83,74.72,74.83,19407.0,65.4779,65.5042,65.4079,65.5042,19407.0
2019-10-09 12:15:00,74.84,74.87,74.81,74.82,8794.0,65.5129,65.5392,65.4867,65.4954,8794.0
2019-10-09 12:20:00,74.85,74.88,74.82,74.86,113112.0,65.5217,65.5479,65.4954,65.5304,113112.0
2019-10-09 12:25:00,74.89,74.92,74.83,74.87,6008.0,65.5567,65.583,65.5042,65.5392,6008.0
2019-10-09 12:30:00,74.89,74.97,74.89,74.94,15011.0,65.5567,65.6267,65.5567,65.6005,15011.0
2019-10-09 12:35:00,74.94,75.0,74.93,74.96,7255.0,65.6005,65.653,65.5917,65.618,7255.0
2019-10-09 12:40:00,74.96,74.97,74.93,74.95,5319.0,65.618,65.6267,65.5917,65.6092,5319.0
2019-10-09 12:45:00,74.96,74.96,74.89,74.92,4990.0,65.618,65.618,65.5567,65.583,4990.0
2019-10-09 12:50:00,74.95,74.95,74.84,74.86,6195.0,65.6092,65.6092,65.5129,65.5304,6195.0
2019-10-09 12:55:00,74.87,74.93,74.87,74.92,7443.0,65.5392,65.5917,65.5392,65.583,7443.0
2019-10-09 13:00:00,74.94,75.09,74.93,74.98,23097.0,65.6005,65.7318,65.5917,65.6355,23097.0
2019-10-09 13:05:00,74.96,74.98,74.91,74.97,9285.0,65.618,65.6355,65.5742,65.6267,9285.0
2019-10-09 13:10:00,74.95,74.98,74.9,74.97,9789.0,65.6092,65.6355,65.5655,65.6267,9789.0
2019-10-09 13:15:00,74.97,74.99,74.93,74.94,6021.0,65.6267,65.6442,65.5917,65.6005,6021.0
2019-10-09 13:20:00,74.95,74.96,74.88,74.89,6003.0,65.6092,65.618,65.5479,65.5567,6003.0
2019-10-09 13:25:00,74.91,74.99,74.9,74.95,8557.0,65.5742,65.6442,65.5655,65.6092,8557.0
2019-10-09 13:30:00,74.96,74.97,74.94,74.95,12774.0,65.618,65.6267,65.6005,65.6092,12774.0
2019-10-09 13:35:00,74.96,75.0,74.92,74.95,6722.0,65.618,65.653,65.583,65.6092,6722.0
2019-10-09 13:40:00,74.96,75.0,74.95,74.95,4202.0,65.618,65.653,65.6092,65.6092,4202.0
2019-10-09 13:45:00,74.96,75.01,74.94,74.98,10291.0,65.618,65.6617,65.6005,65.6355,10291.0
2019-10-09 13:50:00,74.99,75.02,74.96,74.96,9931.0,65.6442,65.6705,65.618,65.618,9931.0
2019-10-09 13:55:00,74.97,74.98,74.92,74.97,9501.0,65.6267,65.6355,65.583,65.6267,9501.0
2019-10-09 14:00:00,74.97,74.97,74.9,74.92,4674.0,65.6267,65.6267,65.5655,65.583,4674.0
2019-10-09 14:05:00,74.93,75.0,74.91,74.96,5764.0,65.5917,65.653,65.5742,65.618,5764.0
2019-10-09 14:10:00,74.97,74.97,74.89,74.95,6840.0,65.6267,65.6267,65.5567,65.6092,6840.0
2019-10-09 14:15:00,74.95,75.01,74.94,75.0,7311.0,65.6092,65.6617,65.6005,65.653,7311.0
2019-10-09 14:20:00,75.0,75.06,74.98,75.03,11646.0,65.653,65.7055,65.6355,65.6793,11646.0
2019-10-09 14:25:00,75.01,75.05,75.0,75.04,6755.0,65.6617,65.6968,65.653,65.688,6755.0
2019-10-09 14:30:00,75.05,75.1,75.03,75.06,7965.0,65.6968,65.7405,65.6793,65.7055,7965.0
2019-10-09 14:35:00,75.06,75.06,74.96,75.02,18579.0,65.7055,65.7055,65.618,65.6705,18579.0
2019-10-09 14:40:00,75.01,75.08,75.0,75.05,9786.0,65.6617,65.723,65.653,65.6968,9786.0
2019-10-09 14:45:00,75.05,75.05,74.97,74.97,8128.0,65.6968,65.6968,65.6267,65.6267,8128.0
2019-10-09 14:50:00,74.97,75.03,74.95,75.03,22957.0,65.6267,65.6793,65.6092,65.6793,22957.0
2019-10-09 14:55:00,75.03,75.09,74.99,75.05,25995.0,65.6793,65.7318,65.6442,65.6968,25995.0
2019-10-09 15:00:00,75.05,75.18,75.05,75.09,10907.0,65.6968,65.8106,65.6968,65.7318,10907.0
2019-10-09 15:05:00,75.09,75.11,75.03,75.09,7499.0,65.7318,65.7493,65.6793,65.7318,7499.0
2019-10-09 15:10:00,75.09,75.1,75.05,75.09,9017.0,65.7318,65.7405,65.6968,65.7318,9017.0
2019-10-09 15:15:00,75.08,75.12,75.08,75.12,10099.0,65.723,65.758,65.723,65.758,10099.0
2019-10-09 15:20:00,75.11,75.14,75.06,75.12,14132.0,65.7493,65.7755,65.7055,65.758,14132.0
2019-10-09 15:25:00,75.11,75.11,75.02,75.08,41424.0,65.7493,65.7493,65.6705,65.723,41424.0
2019-10-09 15:30:00,75.09,75.16,75.08,75.1,32327.0,65.7318,65.7931,65.723,65.7405,32327.0
2019-10-09 15:35:00,75.09,75.17,75.09,75.15,13278.0,65.7318,65.8018,65.7318,65.7843,13278.0
2019-10-09 15:40:00,75.14,75.14,74.9,74.91,35332.0,65.7755,65.7755,65.5655,65.5742,35332.0
2019-10-09 15:45:00,74.91,75.0,74.9,74.98,34932.0,65.5742,65.653,65.5655,65.6355,34932.0
2019-10-09 15:50:00,74.98,75.06,74.95,75.06,39398.0,65.6355,65.7055,65.6092,65.7055,39398.0
2019-10-09 15:55:00,75.07,75.1,74.97,75.02,139354.0,65.7143,65.7405,65.6267,65.6705,139354.0
2019-10-10 09:30:00,74.92,75.14,74.86,75.13,18039.0,65.583,65.7755,65.5304,65.7668,18039.0
2019-10-10 09:35:00,75.13,75.27,75.01,75.27,7670.0,65.7668,65.8893,65.6617,65.8893,7670.0
2019-10-10 09:40:00,75.25,75.31,75.17,75.27,10576.0,65.8718,65.9244,65.8018,65.8893,10576.0
2019-10-10 09:45:00,75.27,75.27,75.08,75.16,10744.0,65.8893,65.8893,65.723,65.7931,10744.0
2019-10-10 09:50:00,75.18,75.59,75.15,75.49,26624.0,65.8106,66.1695,65.7843,66.0819,26624.0
2019-10-10 09:55:00,75.46,75.72,75.46,75.67,13662.0,66.0557,66.2833,66.0557,66.2395,13662.0
2019-10-10 10:00:00,75.7,75.71,75.48,75.48,13280.0,66.2658,66.2745,66.0732,66.0732,13280.0
2019-10-10 10:05:00,75.52,75.59,75.43,75.46,59425.0,66.1082,66.1695,66.0294,66.0557,59425.0
2019-10-10 10:10:00,75.47,75.51,75.21,75.21,34339.0,66.0644,66.0994,65.8368,65.8368,34339.0
2019-10-10 10:15:00,75.21,75.39,75.21,75.28,11367.0,65.8368,65.9944,65.8368,65.8981,11367.0
2019-10-10 10:20:00,75.29,75.39,75.28,75.3,8941.0,65.9068,65.9944,65.8981,65.9156,8941.0
2019-10-10 10:25:00,75.31,75.34,75.24,75.25,9245.0,65.9244,65.9506,65.8631,65.8718,9245.0
2019-10-10 10:30:00,75.25,75.27,75.2,75.24,25965.0,65.8718,65.8893,65.8281,65.8631,25965.0
2019-10-10 10:35:00,75.25,75.4,75.25,75.39,18976.0,65.8718,66.0031,65.8718,65.9944,18976.0
2019-10-10 10:40:00,75.4,75.42,75.21,75.25,20438.0,66.0031,66.0206,65.8368,65.8718,20438.0
2019-10-10 10:45:00,75.23,75.27,75.14,75.14,18936.0,65.8543,65.8893,65.7755,65.7755,18936.0
2019-10-10 10:50:00,75.13,75.24,75.13,75.21,4745.0,65.7668,65.8631,65.7668,65.8368,4745.0
2019-10-10 10:55:00,75.23,75.38,75.22,75.38,24496.0,65.8543,65.9856,65.8456,65.9856,24496.0
2019-10-10 11:00:00,75.4,75.4,75.28,75.37,106505.0,66.0031,66.0031,65.8981,65.9769,106505.0
2019-10-10 11:05:00,75.38,75.49,75.28,75.31,39209.0,65.9856,66.0819,65.8981,65.9244,39209.0
2019-10-10 11:10:00,75.32,75.38,75.28,75.29,12638.0,65.9331,65.9856,65.8981,65.9068,12638.0
2019-10-10 11:15:00,75.29,75.36,75.25,75.29,21582.0,65.9068,65.9681,65.8718,65.9068,21582.0
2019-10-10 11:20:00,75.29,75.41,75.25,75.41,24151.0,65.9068,66.0119,65.8718,66.0119,24151.0
2019-10-10 11:25:00,75.39,75.39,75.23,75.3,9710.0,65.9944,65.9944,65.8543,65.9156,9710.0
2019-10-10 11:30:00,75.3,75.41,75.29,75.38,9387.0,65.9156,66.0119,65.9068,65.9856,9387.0
2019-10-10 11:35:00,75.35,75.4,75.3,75.33,8023.0,65.9594,66.0031,65.9156,65.9419,8023.0
2019-10-10 11:40:00,75.33,75.35,75.26,75.27,11959.0,65.9419,65.9594,65.8806,65.8893,11959.0
2019-10-10 11:45:00,75.28,75.32,75.25,75.31,22534.0,65.8981,65.9331,65.8718,65.9244,22534.0
2019-10-10 11:50:00,75.32,75.33,75.26,75.31,23061.0,65.9331,65.9419,65.8806,65.9244,23061.0
2019-10-10 11:55:00,75.31,75.41,75.31,75.38,16253.0,65.9244,66.0119,65.9244,65.9856,16253.0
2019-10-10 12:00:00,75.37,75.41,75.34,75.39,12722.0,65.9769,66.0119,65.9506,65.9944,12722.0
2019-10-10 12:05:00,75.4,75.4,75.29,75.3,19045.0,66.0031,66.0031,65.9068,65.9156,19045.0
2019-10-10 12:10:00,75.31,75.35,75.3,75.3,10356.0,65.9244,65.9594,65.9156,65.9156,10356.0
2019-10-10 12:15:00,75.31,75.32,75.24,75.24,10612.0,65.9244,65.9331,65.8631,65.8631,10612.0
2019-10-10 12:20:00,75.24,75.28,75.24,75.26,4097.0,65.8631,65.8981,65.8631,65.8806,4097.0
2019-10-10 12:25:00,75.25,75.27,75.22,75.26,8740.0,65.8718,65.8893,65.8456,65.8806,8740.0
2019-10-10 12:30:00,75.26,75.27,75.15,75.21,16908.0,65.8806,65.8893,65.7843,65.8368,16908.0
2019-10-10 12:35:00,75.2,75.35,75.19,75.3,18093.0,65.8281,65.9594,65.8193,65.9156,18093.0
2019-10-10 12:40:00,75.29,75.31,75.26,75.27,11348.0,65.9068,65.9244,65.8806,65.8893,11348.0
2019-10-10 12:45:00,75.26,75.26,75.22,75.23,9797.0,65.8806,65.8806,65.8456,65.8543,9797.0
2019-10-10 12:50:00,75.22,75.24,75.2,75.23,3631.0,65.8456,65.8631,65.8281,65.8543,3631.0
2019-10-10 12:55:00,75.24,75.31,75.23,75.27,11907.0,65.8631,65.9244,65.8543,65.8893,11907.0
2019-10-10 13:00:00,75.27,75.3,75.22,75.23,26810.0,65.8893,65.9156,65.8456,65.8543,26810.0
2019-10-10 13:05:00,75.22,75.28,75.22,75.26,9870.0,65.8456,65.8981,65.8456,65.8806,9870.0
2019-10-10 13:10:00,75.26,75.27,75.21,75.21,7016.0,65.8806,65.8893,65.8368,65.8368,7016.0
2019-10-10 13:15:00,75.21,75.21,75.16,75.2,8347.0,65.8368,65.8368,65.7931,65.8281,8347.0
2019-10-10 13:20:00,75.2,75.21,75.18,75.19,8917.0,65.8281,65.8368,65.8106,65.8193,8917.0
2019-10-10 13:25:00,75.18,75.23,75.18,75.21,9082.0,65.8106,65.8543,65.8106,65.8368,9082.0
2019-10-10 13:30:00,75.21,75.21,75.09,75.12,12035.0,65.8368,65.8368,65.7318,65.758,12035.0
2019-10-10 13:35:00,75.12,75.18,75.12,75.15,5650.0,65.758,65.8106,65.758,65.7843,5650.0
2019-10-10 13:40:00,75.15,75.17,75.13,75.14,9346.0,65.7843,65.8018,65.7668,65.7755,9346.0
2019-10-10 13:45:00,75.14,75.21,75.14,75.2,7451.0,65.7755,65.8368,65.7755,65.8281,7451.0
2019-10-10 13:50:00,75.2,75.21,75.16,75.18,10549.0,65.8281,65.8368,65.7931,65.8106,10549.0
2019-10-10 13:55:00,75.18,75.28,75.17,75.22,15828.0,65.8106,65.8981,65.8018,65.8456,15828.0
2019-10-10 14:00:00,75.23,75.23,75.17,75.21,9864.0,65.8543,65.8543,65.8018,65.8368,9864.0
2019-10-10 14:05:00,75.21,75.23,74.87,74.95,23789.0,65.8368,65.8543,65.5392,65.6092,23789.0
2019-10-10 14:10:00,74.99,75.08,74.97,75.05,13400.0,65.6442,65.723,65.6267,65.6968,13400.0
2019-10-10 14:15:00,75.07,75.11,75.04,75.06,6804.0,65.7143,65.7493,65.688,65.7055,6804.0
2019-10-10 14:20:00,75.07,75.1,75.02,75.03,6494.0,65.7143,65.7405,65.6705,65.6793,6494.0
2019-10-10 14:25:00,75.04,75.05,74.95,74.96,15347.0,65.688,65.6968,65.6092,65.618,15347.0
2019-10-10 14:30:00,74.94,75.09,74.93,75.07,9024.0,65.6005,65.7318,65.5917,65.7143,9024.0
2019-10-10 14:35:00,75.08,75.09,74.99,75.01,9609.0,65.723,65.7318,65.6442,65.6617,9609.0
2019-10-10 14:40:00,75.02,75.02,74.93,74.99,8198.0,65.6705,65.6705,65.5917,65.6442,8198.0
2019-10-10 14:45:00,74.99,75.02,74.96,74.98,8502.0,65.6442,65.6705,65.618,65.6355,8502.0
2019-10-10 14:50:00,74.98,75.03,74.92,74.94,10763.0,65.6355,65.6793,65.583,65.6005,10763.0
2019-10-10 14:55:00,74.93,74.98,74.92,74.94,10184.0,65.5917,65.6355,65.583,65.6005,10184.0
2019-10-10 15:00:00,74.95,75.04,74.93,75.03,13483.0,65.6092,65.688,65.5917,65.6793,13483.0
2019-10-10 15:05:00,75.04,75.1,75.03,75.1,34319.0,65.688,65.7405,65.6793,65.7405,34319.0
2019-10-10 15:10:00,75.09,75.15,75.07,75.15,30049.0,65.7318,65.7843,65.7143,65.7843,30049.0
2019-10-10 15:15:00,75.14,75.16,75.08,75.12,21310.0,65.7755,65.7931,65.723,65.758,21310.0
2019-10-10 15:20:00,75.13,75.14,75.04,75.1,27843.0,65.7668,65.7755,65.688,65.7405,27843.0
2019-10-10 15:25:00,75.09,75.14,75.08,75.14,19206.0,65.7318,65.7755,65.723,65.7755,19206.0
2019-10-10 15:30:00,75.15,75.16,75.06,75.09,40257.0,65.7843,65.7931,65.7055,65.7318,40257.0
2019-10-10 15:35:00,75.1,75.11,74.98,74.98,50827.0,65.7405,65.7493,65.6355,65.6355,50827.0
2019-10-10 15:40:00,74.97,75.01,74.93,74.93,37675.0,65.6267,65.6617,65.5917,65.5917,37675.0
2019-10-10 15:45:00,74.93,75.03,74.91,74.99,55068.0,65.5917,65.6793,65.5742,65.6442,55068.0
2019-10-10 15:50:00,74.98,75.0,74.82,74.96,181684.0,65.6355,65.653,65.4954,65.618,181684.0
2019-10-10 15:55:00,74.96,74.96,74.7,74.76,318570.0,65.618,65.618,65.3904,65.4429,318570.0
2019-10-11 09:30:00,75.34,75.59,75.2,75.24,169654.0,65.9506,66.1695,65.8281,65.8631,169654.0
2019-10-11 09:35:00,75.35,75.42,75.26,75.33,26490.0,65.9594,66.0206,65.8806,65.9419,26490.0
2019-10-11 09:40:00,75.35,75.59,75.35,75.46,9996.0,65.9594,66.1695,65.9594,66.0557,9996.0
2019-10-11 09:45:00,75.46,75.63,75.37,75.57,26034.0,66.0557,66.2045,65.9769,66.152,26034.0
2019-10-11 09:50:00,75.58,75.66,75.51,75.56,19516.0,66.1607,66.2307,66.0994,66.1432,19516.0
2019-10-11 09:55:00,75.53,75.6,75.48,75.57,18247.0,66.1169,66.1782,66.0732,66.152,18247.0
2019-10-11 10:00:00,75.65,75.77,75.6,75.72,30180.0,66.222,66.327,66.1782,66.2833,30180.0
2019-10-11 10:05:00,75.71,75.82,75.64,75.74,11599.0,66.2745,66.3708,66.2132,66.3008,11599.0
2019-10-11 10:10:00,75.76,75.81,75.71,75.73,33280.0,66.3183,66.362,66.2745,66.292,33280.0
2019-10-11 10:15:00,75.73,75.95,75.73,75.95,117786.0,66.292,66.4846,66.292,66.4846,117786.0
2019-10-11 10:20:00,75.93,76.07,75.92,76.02,9788.0,66.4671,66.5896,66.4583,66.5459,9788.0
2019-10-11 10:25:00,76.03,76.07,75.95,75.97,20723.0,66.5546,66.5896,66.4846,66.5021,20723.0
2019-10-11 10:30:00,75.96,75.98,75.76,75.82,21882.0,66.4933,66.5109,66.3183,66.3708,21882.0
2019-10-11 10:35:00,75.81,75.94,75.8,75.88,25034.0,66.362,66.4758,66.3533,66.4233,25034.0
2019-10-11 10:40:00,75.88,75.94,75.81,75.89,6380.0,66.4233,66.4758,66.362,66.4321,6380.0
2019-10-11 10:45:00,75.9,75.96,75.87,75.87,9843.0,66.4408,66.4933,66.4146,66.4146,9843.0
2019-10-11 10:50:00,75.84,75.89,75.81,75.84,9360.0,66.3883,66.4321,66.362,66.3883,9360.0
2019-10-11 10:55:00,75.85,75.88,75.78,75.86,11734.0,66.3971,66.4233,66.3358,66.4058,11734.0
2019-10-11 11:00:00,75.86,76.06,75.83,76.03,17042.0,66.4058,66.5809,66.3796,66.5546,17042.0
2019-10-11 11:05:00,76.03,76.04,75.94,75.97,16903.0,66.5546,66.5634,66.4758,66.5021,16903.0
2019-10-11 11:10:00,75.98,75.98,75.92,75.95,7909.0,66.5109,66.5109,66.4583,66.4846,7909.0
2019-10-11 11:15:00,75.96,76.03,75.94,75.99,22171.0,66.4933,66.5546,66.4758,66.5196,22171.0
2019-10-11 11:20:00,76.01,76.05,75.97,76.01,26017.0,66.5371,66.5721,66.5021,66.5371,26017.0
2019-10-11 11:25:00,75.99,76.07,75.98,76.02,13814.0,66.5196,66.5896,66.5109,66.5459,13814.0
2019-10-11 11:30:00,76.02,76.09,76.0,76.06,20248.0,66.5459,66.6071,66.5284,66.5809,20248.0
2019-10-11 11:35:00,76.08,76.08,75.97,75.99,13728.0,66.5984,66.5984,66.5021,66.5196,13728.0
2019-10-11 11:40:00,75.97,75.99,75.82,75.82,17668.0,66.5021,66.5196,66.3708,66.3708,17668.0
2019-10-11 11:45:00,75.82,76.02,75.67,75.78,22550.0,66.3708,66.5459,66.2395,66.3358,22550.0
2019-10-11 11:50:00,75.77,75.79,75.69,75.79,8014.0,66.327,66.3445,66.257,66.3445,8014.0
2019-10-11 11:55:00,75.79,75.79,75.69,75.76,7363.0,66.3445,66.3445,66.257,66.3183,7363.0
2019-10-11 12:00:00,75.77,75.8,75.65,75.65,11773.0,66.327,66.3533,66.222,66.222,11773.0
2019-10-11 12:05:00,75.64,75.69,75.64,75.64,8380.0,66.2132,66.257,66.2132,66.2132,8380.0
2019-10-11 12:10:00,75.66,75.73,75.63,75.67,6188.0,66.2307,66.292,66.2045,66.2395,6188.0
2019-10-11 12:15:00,75.66,75.69,75.62,75.65,6272.0,66.2307,66.257,66.1957,66.222,6272.0
2019-10-11 12:20:00,75.66,75.71,75.61,75.71,4277.0,66.2307,66.2745,66.187,66.2745,4277.0
2019-10-11 12:25:00,75.7,75.72,75.65,75.7,4749.0,66.2658,66.2833,66.222,66.2658,4749.0
2019-10-11 12:30:00,75.7,75.75,75.43,75.6,13688.0,66.2658,66.3095,66.0294,66.1782,13688.0
2019-10-11 12:35:00,75.62,75.68,75.6,75.6,4397.0,66.1957,66.2482,66.1782,66.1782,4397.0
2019-10-11 12:40:00,75.62,75.62,75.54,75.59,4937.0,66.1957,66.1957,66.1257,66.1695,4937.0
2019-10-11 12:45:00,75.61,75.68,75.61,75.64,8261.0,66.187,66.2482,66.187,66.2132,8261.0
2019-10-11 12:50:00,75.64,75.75,75.64,75.65,7787.0,66.2132,66.3095,66.2132,66.222,7787.0
2019-10-11 12:55:00,75.67,75.72,75.65,75.72,5298.0,66.2395,66.2833,66.222,66.2833,5298.0
2019-10-11 13:00:00,75.72,75.73,75.58,75.6,15396.0,66.2833,66.292,66.1607,66.1782,15396.0
2019-10-11 13:05:00,75.59,75.62,75.54,75.54,8665.0,66.1695,66.1957,66.1257,66.1257,8665.0
2019-10-11 13:10:00,75.53,75.56,75.45,75.47,8564.0,66.1169,66.1432,66.0469,66.0644,8564.0
2019-10-11 13:15:00,75.48,75.55,75.47,75.49,67716.0,66.0732,66.1344,66.0644,66.0819,67716.0
2019-10-11 13:20:00,75.5,75.51,75.39,75.4,142737.0,66.0907,66.0994,65.9944,66.0031,142737.0
2019-10-11 13:25:00,75.39,75.77,75.39,75.56,42667.0,65.9944,66.327,65.9944,66.1432,42667.0
2019-10-11 13:30:00,75.57,75.62,75.55,75.62,18199.0,66.152,66.1957,66.1344,66.1957,18199.0
2019-10-11 13:35:00,75.62,75.63,75.53,75.58,15819.0,66.1957,66.2045,66.1169,66.1607,15819.0
2019-10-11 13:40:00,75.57,75.62,75.53,75.56,11675.0,66.152,66.1957,66.1169,66.1432,11675.0
2019-10-11 13:45:00,75.57,75.57,75.5,75.55,9919.0,66.152,66.152,66.0907,66.1344,9919.0
2019-10-11 13:50:00,75.55,75.58,75.49,75.51,11403.0,66.1344,66.1607,66.0819,66.0994,11403.0
2019-10-11 13:55:00,75.5,75.65,75.49,75.6,17444.0,66.0907,66.222,66.0819,66.1782,17444.0
2019-10-11 14:00:00,75.59,75.61,75.56,75.57,16624.0,66.1695,66.187,66.1432,66.152,16624.0
2019-10-11 14:05:00,75.57,75.67,75.56,75.62,20273.0,66.152,66.2395,66.1432,66.1957,20273.0
2019-10-11 14:10:00,75.63,75.65,75.55,75.61,18031.0,66.2045,66.222,66.1344,66.187,18031.0
2019-10-11 14:15:00,75.61,75.72,75.61,75.72,13228.0,66.187,66.2833,66.187,66.2833,13228.0
2019-10-11 14:20:00,75.71,75.77,75.67,75.77,31483.0,66.2745,66.327,66.2395,66.327,31483.0
2019-10-11 14:25:00,75.77,75.82,75.74,75.8,28718.0,66.327,66.3708,66.3008,66.3533,28718.0
2019-10-11 14:30:00,75.8,75.85,75.79,75.8,8752.0,66.3533,66.3971,66.3445,66.3533,8752.0
2019-10-11 14:35:00,75.79,75.85,75.79,75.84,11319.0,66.3445,66.3971,66.3445,66.3883,11319.0
2019-10-11 14:40:00,75.83,75.86,75.75,75.77,24411.0,66.3796,66.4058,66.3095,66.327,24411.0
2019-10-11 14:45:00,75.77,75.87,75.77,75.8,7283.0,66.327,66.4146,66.327,66.3533,7283.0
2019-10-11 14:50:00,75.79,75.82,75.73,75.76,8020.0,66.3445,66.3708,66.292,66.3183,8020.0
2019-10-11 14:55:00,75.74,75.77,75.69,75.77,8629.0,66.3008,66.327,66.257,66.327,8629.0
2019-10-11 15:00:00,75.74,75.81,75.72,75.75,7720.0,66.3008,66.362,66.2833,66.3095,7720.0
2019-10-11 15:05:00,75.76,75.83,75.75,75.79,11186.0,66.3183,66.3796,66.3095,66.3445,11186.0
2019-10-11 15:10:00,75.78,75.82,75.75,75.78,17290.0,66.3358,66.3708,66.3095,66.3358,17290.0
2019-10-11 15:15:00,75.79,75.79,75.74,75.74,33976.0,66.3445,66.3445,66.3008,66.3008,33976.0
2019-10-11 15:20:00,75.73,75.75,75.68,75.73,47762.0,66.292,66.3095,66.2482,66.292,47762.0
2019-10-11 15:25:00,75.73,75.76,75.68,75.75,33493.0,66.292,66.3183,66.2482,66.3095,33493.0
2019-10-11 15:30:00,75.73,75.76,75.58,75.76,36353.0,66.292,66.3183,66.1607,66.3183,36353.0
2019-10-11 15:35:00,75.75,75.79,75.59,75.77,54090.0,66.3095,66.3445,66.1695,66.327,54090.0
2019-10-11 15:40:00,75.77,75.8,75.48,75.49,151115.0,66.327,66.3533,66.0732,66.0819,151115.0
2019-10-11 15:45:00,75.47,75.59,75.36,75.47,61720.0,66.0644,66.1695,65.9681,66.0644,61720.0
2019-10-11 15:50:00,75.45,75.49,75.23,75.25,242551.0,66.0469,66.0819,65.8543,65.8718,242551.0
2019-10-11 15:55:00,75.24,75.38,75.17,75.2,395316.0,65.8631,65.9856,65.8018,65.8281,395316.0
2019-10-14 09:30:00,75.19,75.22,75.01,75.21,29285.0,65.8193,65.8456,65.6617,65.8368,29285.0
2019-10-14 09:35:00,75.26,75.28,75.0,75.09,14955.0,65.8806,65.8981,65.653,65.7318,14955.0
2019-10-14 09:40:00,75.16,75.16,75.05,75.05,6047.0,65.7931,65.7931,65.6968,65.6968,6047.0
2019-10-14 09:45:00,75.06,75.22,75.05,75.15,10160.0,65.7055,65.8456,65.6968,65.7843,10160.0
2019-10-14 09:50:00,75.17,75.21,75.07,75.17,7457.0,65.8018,65.8368,65.7143,65.8018,7457.0
2019-10-14 09:55:00,75.15,75.28,75.13,75.27,17450.0,65.7843,65.8981,65.7668,65.8893,17450.0
2019-10-14 10:00:00,75.25,75.31,75.22,75.28,6520.0,65.8718,65.9244,65.8456,65.8981,6520.0
2019-10-14 10:05:00,75.3,75.43,75.28,75.42,8199.0,65.9156,66.0294,65.8981,66.0206,8199.0
2019-10-14 10:10:00,75.4,75.42,75.37,75.37,11624.0,66.0031,66.0206,65.9769,65.9769,11624.0
2019-10-14 10:15:00,75.38,75.45,75.31,75.42,29789.0,65.9856,66.0469,65.9244,66.0206,29789.0
2019-10-14 10:20:00,75.42,75.61,75.41,75.58,8494.0,66.0206,66.187,66.0119,66.1607,8494.0
2019-10-14 10:25:00,75.59,75.65,75.57,75.62,8580.0,66.1695,66.222,66.152,66.1957,8580.0
2019-10-14 10:30:00,75.65,75.69,75.57,75.58,10027.0,66.222,66.257,66.152,66.1607,10027.0
2019-10-14 10:35:00,75.58,75.61,75.52,75.58,8015.0,66.1607,66.187,66.1082,66.1607,8015.0
2019-10-14 10:40:00,75.59,75.65,75.53,75.61,15084.0,66.1695,66.222,66.1169,66.187,15084.0
2019-10-14 10:45:00,75.62,75.65,75.53,75.62,9071.0,66.1957,66.222,66.1169,66.1957,9071.0
2019-10-14 10:50:00,75.62,75.62,75.56,75.58,7680.0,66.1957,66.1957,66.1432,66.1607,7680.0
2019-10-14 10:55:00,75.57,75.77,75.52,75.65,31089.0,66.152,66.327,66.1082,66.222,31089.0
2019-10-14 11:00:00,75.68,75.72,75.49,75.5,9083.0,66.2482,66.2833,66.0819,66.0907,9083.0
2019-10-14 11:05:00,75.45,75.49,75.44,75.48,11148.0,66.0469,66.0819,66.0382,66.0732,11148.0
2019-10-14 11:10:00,75.48,75.57,75.47,75.56,10699.0,66.0732,66.152,66.0644,66.1432,10699.0
2019-10-14 11:15:00,75.57,75.68,75.54,75.67,28746.0,66.152,66.2482,66.1257,66.2395,28746.0
2019-10-14 11:20:00,75.67,75.75,75.65,75.74,14541.0,66.2395,66.3095,66.222,66.3008,14541.0
2019-10-14 11:25:00,75.73,75.74,75.68,75.68,13641.0,66.292,66.3008,66.2482,66.2482,13641.0
2019-10-14 11:30:00,75.66,75.72,75.65,75.7,9583.0,66.2307,66.2833,66.222,66.2658,9583.0
2019-10-14 11:35:00,75.71,75.71,75.65,75.67,3154.0,66.2745,66.2745,66.222,66.2395,3154.0
2019-10-14 11:40:00,75.68,75.7,75.61,75.61,5506.0,66.2482,66.2658,66.187,66.187,5506.0
2019-10-14 11:45:00,75.6,75.64,75.59,75.61,4345.0,66.1782,66.2132,66.1695,66.187,4345.0
2019-10-14 11:50:00,75.61,75.62,75.57,75.59,6252.0,66.187,66.1957,66.152,66.1695,6252.0
2019-10-14 11:55:00,75.62,75.63,75.55,75.59,5477.0,66.1957,66.2045,66.1344,66.1695,5477.0
2019-10-14 12:00:00,75.59,75.61,75.58,75.58,3020.0,66.1695,66.187,66.1607,66.1607,3020.0
2019-10-14 12:05:00,75.58,75.61,75.58,75.6,3900.0,66.1607,66.187,66.1607,66.1782,3900.0
2019-10-14 12:10:00,75.6,75.61,75.57,75.59,4657.0,66.1782,66.187,66.152,66.1695,4657.0
2019-10-14 12:15:00,75.6,75.66,75.59,75.65,3819.0,66.1782,66.2307,66.1695,66.222,3819.0
2019-10-14 12:20:00,75.65,75.68,75.61,75.67,3835.0,66.222,66.2482,66.187,66.2395,3835.0
2019-10-14 12:25:00,75.68,75.7,75.64,75.68,7275.0,66.2482,66.2658,66.2132,66.2482,7275.0
2019-10-14 12:30:00,75.7,75.75,75.7,75.75,4341.0,66.2658,66.3095,66.2658,66.3095,4341.0
2019-10-14 12:35:00,75.75,75.84,75.74,75.83,6347.0,66.3095,66.3883,66.3008,66.3796,6347.0
2019-10-14 12:40:00,75.82,75.82,75.76,75.77,2861.0,66.3708,66.3708,66.3183,66.327,2861.0
2019-10-14 12:45:00,75.78,75.79,75.72,75.74,7348.0,66.3358,66.3445,66.2833,66.3008,7348.0
2019-10-14 12:50:00,75.74,75.76,75.71,75.72,4800.0,66.3008,66.3183,66.2745,66.2833,4800.0
2019-10-14 12:55:00,75.72,75.75,75.71,75.74,5975.0,66.2833,66.3095,66.2745,66.3008,5975.0
2019-10-14 13:00:00,75.74,75.76,75.72,75.74,4722.0,66.3008,66.3183,66.2833,66.3008,4722.0
2019-10-14 13:05:00,75.74,75.8,75.74,75.79,4629.0,66.3008,66.3533,66.3008,66.3445,4629.0
2019-10-14 13:10:00,75.76,75.79,75.75,75.77,4363.0,66.3183,66.3445,66.3095,66.327,4363.0
2019-10-14 13:15:00,75.79,75.79,75.72,75.73,5242.0,66.3445,66.3445,66.2833,66.292,5242.0
2019-10-14 13:20:00,75.73,75.74,75.68,75.68,5386.0,66.292,66.3008,66.2482,66.2482,5386.0
2019-10-14 13:25:00,75.68,75.75,75.68,75.72,5181.0,66.2482,66.3095,66.2482,66.2833,5181.0
2019-10-14 13:30:00,75.72,75.74,75.7,75.73,3474.0,66.2833,66.3008,66.2658,66.292,3474.0
2019-10-14 13:35:00,75.74,75.75,75.68,75.68,3318.0,66.3008,66.3095,66.2482,66.2482,3318.0
2019-10-14 13:40:00,75.69,75.74,75.68,75.7,7749.0,66.257,66.3008,66.2482,66.2658,7749.0
2019-10-14 13:45:00,75.71,75.75,75.7,75.74,3335.0,66.2745,66.3095,66.2658,66.3008,3335.0
2019-10-14 13:50:00,75.75,75.76,75.72,75.76,3816.0,66.3095,66.3183,66.2833,66.3183,3816.0
2019-10-14 13:55:00,75.76,75.82,75.74,75.82,4962.0,66.3183,66.3708,66.3008,66.3708,4962.0
2019-10-14 14:00:00,75.83,75.88,75.83,75.86,15508.0,66.3796,66.4233,66.3796,66.4058,15508.0
2019-10-14 14:05:00,75.86,75.9,75.86,75.87,5918.0,66.4058,66.4408,66.4058,66.4146,5918.0
2019-10-14 14:10:00,75.88,75.93,75.87,75.92,7930.0,66.4233,66.4671,66.4146,66.4583,7930.0
2019-10-14 14:15:00,75.93,75.94,75.85,75.89,6654.0,66.4671,66.4758,66.3971,66.4321,6654.0
2019-10-14 14:20:00,75.89,75.89,75.85,75.85,3863.0,66.4321,66.4321,66.3971,66.3971,3863.0
2019-10-14 14:25:00,75.86,75.86,75.83,75.84,3668.0,66.4058,66.4058,66.3796,66.3883,3668.0
2019-10-14 14:30:00,75.84,75.85,75.82,75.84,7188.0,66.3883,66.3971,66.3708,66.3883,7188.0
2019-10-14 14:35:00,75.84,75.84,75.79,75.79,4711.0,66.3883,66.3883,66.3445,66.3445,4711.0
2019-10-14 14:40:00,75.79,75.81,75.77,75.81,7508.0,66.3445,66.362,66.327,66.362,7508.0
2019-10-14 14:45:00,75.79,75.83,75.79,75.83,6694.0,66.3445,66.3796,66.3445,66.3796,6694.0
2019-10-14 14:50:00,75.84,75.87,75.8,75.8,9741.0,66.3883,66.4146,66.3533,66.3533,9741.0
2019-10-14 14:55:00,75.79,75.84,75.77,75.8,16312.0,66.3445,66.3883,66.327,66.3533,16312.0
2019-10-14 15:00:00,75.81,75.81,75.75,75.75,9456.0,66.362,66.362,66.3095,66.3095,9456.0
2019-10-14 15:05:00,75.74,75.77,75.71,75.74,9814.0,66.3008,66.327,66.2745,66.3008,9814.0
2019-10-14 15:10:00,75.75,75.78,75.7,75.71,9560.0,66.3095,66.3358,66.2658,66.2745,9560.0
2019-10-14 15:15:00,75.69,75.72,75.67,75.71,9923.0,66.257,66.2833,66.2395,66.2745,9923.0
2019-10-14 15:20:00,75.71,75.72,75.68,75.7,19241.0,66.2745,66.2833,66.2482,66.2658,19241.0
2019-10-14 15:25:00,75.7,75.77,75.69,75.74,11486.0,66.2658,66.327,66.257,66.3008,11486.0
2019-10-14 15:30:00,75.74,75.74,75.66,75.67,19500.0,66.3008,66.3008,66.2307,66.2395,19500.0
2019-10-14 15:35:00,75.67,75.75,75.65,75.73,22489.0,66.2395,66.3095,66.222,66.292,22489.0
2019-10-14 15:40:00,75.72,75.73,75.69,75.73,15044.0,66.2833,66.292,66.257,66.292,15044.0
2019-10-14 15:45:00,75.73,75.75,75.7,75.7,23015.0,66.292,66.3095,66.2658,66.2658,23015.0
2019-10-14 15:50:00,75.71,75.82,75.69,75.81,51930.0,66.2745,66.3708,66.257,66.362,51930.0
2019-10-14 15:55:00,75.8,75.81,75.71,75.75,111869.0,66.3533,66.362,66.2745,66.3095,111869.0
2019-10-15 09:30:00,75.87,75.96,75.67,75.95,29786.0,66.4146,66.4933,66.2395,66.4846,29786.0
2019-10-15 09:35:00,75.9,75.91,75.77,75.81,10451.0,66.4408,66.4496,66.327,66.362,10451.0
2019-10-15 09:40:00,75.81,75.96,75.78,75.93,16340.0,66.362,66.4933,66.3358,66.4671,16340.0
2019-10-15 09:45:00,75.93,75.97,75.84,75.9,15454.0,66.4671,66.5021,66.3883,66.4408,15454.0
2019-10-15 09:50:00,75.9,75.9,75.73,75.75,10703.0,66.4408,66.4408,66.292,66.3095,10703.0
2019-10-15 09:55:00,75.73,75.73,75.53,75.56,13412.0,66.292,66.292,66.1169,66.1432,13412.0
2019-10-15 10:00:00,75.56,75.7,75.53,75.64,18367.0,66.1432,66.2658,66.1169,66.2132,18367.0
2019-10-15 10:05:00,75.64,75.67,75.56,75.61,33450.0,66.2132,66.2395,66.1432,66.187,33450.0
2019-10-15 10:10:00,75.61,75.62,75.5,75.52,51043.0,66.187,66.1957,66.0907,66.1082,51043.0
2019-10-15 10:15:00,75.5,75.53,75.44,75.47,39554.0,66.0907,66.1169,66.0382,66.0644,39554.0
2019-10-15 10:20:00,75.47,75.63,75.47,75.51,23641.0,66.0644,66.2045,66.0644,66.0994,23641.0
2019-10-15 10:25:00,75.5,75.52,75.42,75.42,44445.0,66.0907,66.1082,66.0206,66.0206,44445.0
2019-10-15 10:30:00,75.44,75.45,75.27,75.33,34771.0,66.0382,66.0469,65.8893,65.9419,34771.0
2019-10-15 10:35:00,75.32,75.42,75.29,75.4,31212.0,65.9331,66.0206,65.9068,66.0031,31212.0
2019-10-15 10:40:00,75.4,75.5,75.35,75.35,148141.0,66.0031,66.0907,65.9594,65.9594,148141.0
2019-10-15 10:45:00,75.37,75.51,75.27,75.29,40384.0,65.9769,66.0994,65.8893,65.9068,40384.0
2019-10-15 10:50:00,75.29,75.58,75.26,75.55,69059.0,65.9068,66.1607,65.8806,66.1344,69059.0
2019-10-15 10:55:00,75.56,75.57,75.46,75.57,65352.0,66.1432,66.152,66.0557,66.152,65352.0
2019-10-15 11:00:00,75.57,75.61,75.42,75.48,37017.0,66.152,66.187,66.0206,66.0732,37017.0
2019-10-15 11:05:00,75.48,75.53,75.44,75.47,60151.0,66.0732,66.1169,66.0382,66.0644,60151.0
2019-10-15 11:10:00,75.48,75.49,75.22,75.25,36422.0,66.0732,66.0819,65.8456,65.8718,36422.0
2019-10-15 11:15:00,75.25,75.31,75.23,75.25,22329.0,65.8718,65.9244,65.8543,65.8718,22329.0
2019-10-15 11:20:00,75.25,75.25,75.03,75.09,18901.0,65.8718,65.8718,65.6793,65.7318,18901.0
2019-10-15 11:25:00,75.09,75.3,75.09,75.28,15871.0,65.7318,65.9156,65.7318,65.8981,15871.0
2019-10-15 11:30:00,75.28,75.28,75.08,75.11,14947.0,65.8981,65.8981,65.723,65.7493,14947.0
2019-10-15 11:35:00,75.11,75.17,75.08,75.08,22928.0,65.7493,65.8018,65.723,65.723,22928.0
2019-10-15 11:40:00,75.08,75.11,75.02,75.07,8162.0,65.723,65.7493,65.6705,65.7143,8162.0
2019-10-15 11:45:00,75.08,75.17,75.07,75.16,26465.0,65.723,65.8018,65.7143,65.7931,26465.0
2019-10-15 11:50:00,75.17,75.22,75.12,75.19,36420.0,65.8018,65.8456,65.758,65.8193,36420.0
2019-10-15 11:55:00,75.18,75.28,75.17,75.25,13251.0,65.8106,65.8981,65.8018,65.8718,13251.0
2019-10-15 12:00:00,75.26,75.37,75.21,75.34,34762.0,65.8806,65.9769,65.8368,65.9506,34762.0
2019-10-15 12:05:00,75.34,75.51,75.33,75.5,57917.0,65.9506,66.0994,65.9419,66.0907,57917.0
2019-10-15 12:10:00,75.5,75.53,75.45,75.47,16518.0,66.0907,66.1169,66.0469,66.0644,16518.0
2019-10-15 12:15:00,75.48,75.5,75.43,75.47,42292.0,66.0732,66.0907,66.0294,66.0644,42292.0
2019-10-15 12:20:00,75.48,75.5,75.43,75.48,47511.0,66.0732,66.0907,66.0294,66.0732,47511.0
2019-10-15 12:25:00,75.49,75.53,75.46,75.5,15680.0,66.0819,66.1169,66.0557,66.0907,15680.0
2019-10-15 12:30:00,75.48,75.53,75.46,75.5,17175.0,66.0732,66.1169,66.0557,66.0907,17175.0
2019-10-15 12:35:00,75.51,75.56,75.48,75.55,12401.0,66.0994,66.1432,66.0732,66.1344,12401.0
2019-10-15 12:40:00,75.56,75.57,75.48,75.5,8521.0,66.1432,66.152,66.0732,66.0907,8521.0
2019-10-15 12:45:00,75.51,75.52,75.47,75.48,17896.0,66.0994,66.1082,66.0644,66.0732,17896.0
2019-10-15 12:50:00,75.48,75.56,75.47,75.56,17550.0,66.0732,66.1432,66.0644,66.1432,17550.0
2019-10-15 12:55:00,75.57,75.6,75.54,75.55,9533.0,66.152,66.1782,66.1257,66.1344,9533.0
2019-10-15 13:00:00,75.56,75.58,75.48,75.5,14176.0,66.1432,66.1607,66.0732,66.0907,14176.0
2019-10-15 13:05:00,75.5,75.52,75.45,75.48,21972.0,66.0907,66.1082,66.0469,66.0732,21972.0
2019-10-15 13:10:00,75.48,75.55,75.46,75.47,14704.0,66.0732,66.1344,66.0557,66.0644,14704.0
2019-10-15 13:15:00,75.47,75.51,75.47,75.48,22704.0,66.0644,66.0994,66.0644,66.0732,22704.0
2019-10-15 13:20:00,75.49,75.51,75.41,75.43,41778.0,66.0819,66.0994,66.0119,66.0294,41778.0
2019-10-15 13:25:00,75.42,75.47,75.23,75.25,86889.0,66.0206,66.0644,65.8543,65.8718,86889.0
2019-10-15 13:30:00,75.25,75.26,75.18,75.2,36555.0,65.8718,65.8806,65.8106,65.8281,36555.0
2019-10-15 13:35:00,75.2,75.21,75.05,75.15,16859.0,65.8281,65.8368,65.6968,65.7843,16859.0
2019-10-15 13:40:00,75.15,75.15,75.08,75.1,12855.0,65.7843,65.7843,65.723,65.7405,12855.0
2019-10-15 13:45:00,75.1,75.21,75.1,75.16,17886.0,65.7405,65.8368,65.7405,65.7931,17886.0
2019-10-15 13:50:00,75.16,75.21,75.16,75.2,16004.0,65.7931,65.8368,65.7931,65.8281,16004.0
2019-10-15 13:55:00,75.19,75.22,75.14,75.2,24380.0,65.8193,65.8456,65.7755,65.8281,24380.0
2019-10-15 14:00:00,75.2,75.28,75.2,75.25,128686.0,65.8281,65.8981,65.8281,65.8718,128686.0
2019-10-15 14:05:00,75.24,75.26,75.09,75.1,68322.0,65.8631,65.8806,65.7318,65.7405,68322.0
2019-10-15 14:10:00,75.1,75.17,75.08,75.14,57749.0,65.7405,65.8018,65.723,65.7755,57749.0
2019-10-15 14:15:00,75.14,75.16,75.13,75.15,30645.0,65.7755,65.7931,65.7668,65.7843,30645.0
2019-10-15 14:20:00,75.15,75.17,75.04,75.05,22786.0,65.7843,65.8018,65.688,65.6968,22786.0
2019-10-15 14:25:00,75.05,75.06,74.98,75.01,45508.0,65.6968,65.7055,65.6355,65.6617,45508.0
2019-10-15 14:30:00,75.0,75.04,74.99,75.01,52261.0,65.653,65.688,65.6442,65.6617,52261.0
2019-10-15 14:35:00,75.01,75.02,74.99,75.0,63498.0,65.6617,65.6705,65.6442,65.653,63498.0
2019-10-15 14:40:00,75.0,75.11,74.99,75.1,44151.0,65.653,65.7493,65.6442,65.7405,44151.0
2019-10-15 14:45:00,75.1,75.11,74.97,74.99,26271.0,65.7405,65.7493,65.6267,65.6442,26271.0
2019-10-15 14:50:00,74.98,74.99,74.92,74.94,17330.0,65.6355,65.6442,65.583,65.6005,17330.0
2019-10-15 14:55:00,74.94,74.96,74.78,74.8,42010.0,65.6005,65.618,65.4604,65.4779,42010.0
2019-10-15 15:00:00,74.81,74.94,74.79,74.81,34361.0,65.4867,65.6005,65.4692,65.4867,34361.0
2019-10-15 15:05:00,74.8,74.82,74.8,74.81,60084.0,65.4779,65.4954,65.4779,65.4867,60084.0
2019-10-15 15:10:00,74.82,74.82,74.72,74.73,42783.0,65.4954,65.4954,65.4079,65.4166,42783.0
2019-10-15 15:15:00,74.72,74.97,74.72,74.89,33862.0,65.4079,65.6267,65.4079,65.5567,33862.0
2019-10-15 15:20:00,74.89,74.91,74.79,74.83,28866.0,65.5567,65.5742,65.4692,65.5042,28866.0
2019-10-15 15:25:00,74.83,74.87,74.79,74.87,77052.0,65.5042,65.5392,65.4692,65.5392,77052.0
2019-10-15 15:30:00,74.89,75.03,74.89,74.98,41122.0,65.5567,65.6793,65.5567,65.6355,41122.0
2019-10-15 15:35:00,74.97,75.04,74.96,74.98,38669.0,65.6267,65.688,65.618,65.6355,38669.0
2019-10-15 15:40:00,74.99,75.07,74.97,74.98,50366.0,65.6442,65.7143,65.6267,65.6355,50366.0
2019-10-15 15:45:00,74.98,75.01,74.93,74.95,55113.0,65.6355,65.6617,65.5917,65.6092,55113.0
2019-10-15 15:50:00,74.94,75.0,74.9,74.97,114036.0,65.6005,65.653,65.5655,65.6267,114036.0
2019-10-15 15:55:00,74.98,75.05,74.92,74.96,173469.0,65.6355,65.6968,65.583,65.618,173469.0
2019-10-16 09:30:00,71.02,72.15,69.38,71.64,130628.0,62.169,63.1582,60.7334,62.7117,130628.0
2019-10-16 09:35:00,71.68,72.3,71.53,71.76,172135.0,62.7468,63.2895,62.6154,62.8168,172135.0
2019-10-16 09:40:00,71.75,72.3,71.46,72.25,183582.0,62.808,63.2895,62.5542,63.2457,183582.0
2019-10-16 09:45:00,72.27,72.27,71.74,71.82,78640.0,63.2632,63.2632,62.7993,62.8693,78640.0
2019-10-16 09:50:00,71.8,71.85,71.47,71.78,172255.0,62.8518,62.8956,62.5629,62.8343,172255.0
2019-10-16 09:55:00,71.8,72.01,71.63,71.76,99549.0,62.8518,63.0356,62.703,62.8168,99549.0
2019-10-16 10:00:00,71.71,71.73,71.27,71.36,59764.0,62.773,62.7905,62.3878,62.4666,59764.0
2019-10-16 10:05:00,71.36,71.42,70.71,70.71,148426.0,62.4666,62.5192,61.8976,61.8976,148426.0
2019-10-16 10:10:00,70.73,70.86,70.56,70.84,89520.0,61.9151,62.0289,61.7663,62.0114,89520.0
2019-10-16 10:15:00,70.83,71.23,70.82,71.23,61241.0,62.0027,62.3528,61.9939,62.3528,61241.0
2019-10-16 10:20:00,71.28,71.33,71.14,71.29,164093.0,62.3966,62.4404,62.274,62.4054,164093.0
2019-10-16 10:25:00,71.28,71.29,70.79,71.14,49744.0,62.3966,62.4054,61.9677,62.274,49744.0
2019-10-16 10:30:00,71.16,71.26,70.96,71.02,29525.0,62.2916,62.3791,62.1165,62.169,29525.0
2019-10-16 10:35:00,71.0,71.64,71.0,71.52,53559.0,62.1515,62.7117,62.1515,62.6067,53559.0
2019-10-16 10:40:00,71.5,71.72,71.37,71.37,68804.0,62.5892,62.7818,62.4754,62.4754,68804.0
2019-10-16 10:45:00,71.36,71.8,71.26,71.8,23564.0,62.4666,62.8518,62.3791,62.8518,23564.0
2019-10-16 10:50:00,71.77,71.82,71.63,71.73,28016.0,62.8255,62.8693,62.703,62.7905,28016.0
2019-10-16 10:55:00,71.72,71.76,71.63,71.63,22621.0,62.7818,62.8168,62.703,62.703,22621.0
2019-10-16 11:00:00,71.63,71.77,71.57,71.64,49826.0,62.703,62.8255,62.6505,62.7117,49826.0
2019-10-16 11:05:00,71.64,71.68,71.56,71.59,45732.0,62.7117,62.7468,62.6417,62.668,45732.0
2019-10-16 11:10:00,71.58,71.6,71.46,71.59,20243.0,62.6592,62.6767,62.5542,62.668,20243.0
2019-10-16 11:15:00,71.59,71.63,71.51,71.58,39972.0,62.668,62.703,62.5979,62.6592,39972.0
2019-10-16 11:20:00,71.57,71.79,71.57,71.76,43038.0,62.6505,62.843,62.6505,62.8168,43038.0
2019-10-16 11:25:00,71.75,71.97,71.75,71.93,54095.0,62.808,63.0006,62.808,62.9656,54095.0
2019-10-16 11:30:00,71.92,72.06,71.79,71.79,56944.0,62.9568,63.0794,62.843,62.843,56944.0
2019-10-16 11:35:00,71.79,71.82,71.36,71.58,126674.0,62.843,62.8693,62.4666,62.6592,126674.0
2019-10-16 11:40:00,71.57,71.57,71.47,71.47,12984.0,62.6505,62.6505,62.5629,62.5629,12984.0
2019-10-16 11:45:00,71.48,71.91,71.44,71.91,28260.0,62.5717,62.9481,62.5367,62.9481,28260.0
2019-10-16 11:50:00,71.9,72.01,71.82,71.82,47437.0,62.9393,63.0356,62.8693,62.8693,47437.0
2019-10-16 11:55:00,71.81,71.88,71.67,71.73,104106.0,62.8605,62.9218,62.738,62.7905,104106.0
2019-10-16 12:00:00,71.73,71.73,71.58,71.65,19320.0,62.7905,62.7905,62.6592,62.7205,19320.0
2019-10-16 12:05:00,71.65,71.78,71.65,71.77,30017.0,62.7205,62.8343,62.7205,62.8255,30017.0
2019-10-16 12:10:00,71.77,71.96,71.75,71.86,35998.0,62.8255,62.9919,62.808,62.9043,35998.0
2019-10-16 12:15:00,71.87,71.98,71.82,71.95,48576.0,62.9131,63.0094,62.8693,62.9831,48576.0
2019-10-16 12:20:00,71.97,72.1,71.94,71.95,36625.0,63.0006,63.1144,62.9743,62.9831,36625.0
2019-10-16 12:25:00,71.95,72.05,71.94,72.01,32747.0,62.9831,63.0706,62.9743,63.0356,32747.0
2019-10-16 12:30:00,72.01,72.06,71.83,71.86,82253.0,63.0356,63.0794,62.8781,62.9043,82253.0
2019-10-16 12:35:00,71.88,71.98,71.87,71.87,28758.0,62.9218,63.0094,62.9131,62.9131,28758.0
2019-10-16 12:40:00,71.87,71.87,71.79,71.85,18364.0,62.9131,62.9131,62.843,62.8956,18364.0
2019-10-16 12:45:00,71.84,71.87,71.72,71.77,41348.0,62.8868,62.9131,62.7818,62.8255,41348.0
2019-10-16 12:50:00,71.76,71.82,71.72,71.8,42570.0,62.8168,62.8693,62.7818,62.8518,42570.0
2019-10-16 12:55:00,71.8,71.91,71.8,71.89,96818.0,62.8518,62.9481,62.8518,62.9306,96818.0
2019-10-16 13:00:00,71.89,72.0,71.84,71.96,57577.0,62.9306,63.0269,62.8868,62.9919,57577.0
2019-10-16 13:05:00,71.98,72.02,71.92,71.97,99573.0,63.0094,63.0444,62.9568,63.0006,99573.0
2019-10-16 13:10:00,71.96,72.01,71.93,71.97,103992.0,62.9919,63.0356,62.9656,63.0006,103992.0
2019-10-16 13:15:00,71.98,71.98,71.87,71.88,72655.0,63.0094,63.0094,62.9131,62.9218,72655.0
2019-10-16 13:20:00,71.89,71.93,71.77,71.8,157651.0,62.9306,62.9656,62.8255,62.8518,157651.0
2019-10-16 13:25:00,71.8,71.88,71.7,71.85,170415.0,62.8518,62.9218,62.7643,62.8956,170415.0
2019-10-16 13:30:00,71.87,72.0,71.82,71.98,72447.0,62.9131,63.0269,62.8693,63.0094,72447.0
2019-10-16 13:35:00,71.99,72.05,71.96,71.98,43523.0,63.0181,63.0706,62.9919,63.0094,43523.0
2019-10-16 13:40:00,71.98,72.03,71.92,72.02,94264.0,63.0094,63.0531,62.9568,63.0444,94264.0
2019-10-16 13:45:00,72.04,72.05,71.97,72.04,72900.0,63.0619,63.0706,63.0006,63.0619,72900.0
2019-10-16 13:50:00,72.05,72.09,71.97,72.03,36642.0,63.0706,63.1057,63.0006,63.0531,36642.0
2019-10-16 13:55:00,72.02,72.32,72.0,72.28,49150.0,63.0444,63.307,63.0269,63.272,49150.0
2019-10-16 14:00:00,72.3,72.31,72.14,72.24,44497.0,63.2895,63.2982,63.1494,63.237,44497.0
2019-10-16 14:05:00,72.24,72.26,72.01,72.09,68779.0,63.237,63.2545,63.0356,63.1057,68779.0
2019-10-16 14:10:00,72.07,72.26,72.05,72.26,105446.0,63.0881,63.2545,63.0706,63.2545,105446.0
2019-10-16 14:15:00,72.25,72.34,72.18,72.25,63488.0,63.2457,63.3245,63.1844,63.2457,63488.0
2019-10-16 14:20:00,72.24,72.31,72.21,72.27,45444.0,63.237,63.2982,63.2107,63.2632,45444.0
2019-10-16 14:25:00,72.27,72.39,72.22,72.31,88007.0,63.2632,63.3683,63.2195,63.2982,88007.0
2019-10-16 14:30:00,72.31,72.52,72.31,72.44,34200.0,63.2982,63.4821,63.2982,63.412,34200.0
2019-10-16 14:35:00,72.44,72.46,72.39,72.41,93884.0,63.412,63.4295,63.3683,63.3858,93884.0
2019-10-16 14:40:00,72.39,72.44,72.34,72.36,18656.0,63.3683,63.412,63.3245,63.342,18656.0
2019-10-16 14:45:00,72.34,72.38,72.27,72.37,63013.0,63.3245,63.3595,63.2632,63.3508,63013.0
2019-10-16 14:50:00,72.39,72.68,72.35,72.65,99513.0,63.3683,63.6221,63.3333,63.5959,99513.0
2019-10-16 14:55:00,72.65,72.86,72.6,72.78,53330.0,63.5959,63.7797,63.5521,63.7097,53330.0
2019-10-16 15:00:00,72.78,73.14,72.78,73.14,96297.0,63.7097,64.0248,63.7097,64.0248,96297.0
2019-10-16 15:05:00,73.13,73.43,73.12,73.26,148557.0,64.016,64.2787,64.0073,64.1298,148557.0
2019-10-16 15:10:00,73.27,73.31,73.16,73.29,48449.0,64.1386,64.1736,64.0423,64.1561,48449.0
2019-10-16 15:15:00,73.29,73.3,73.11,73.17,59120.0,64.1561,64.1649,63.9985,64.0511,59120.0
2019-10-16 15:20:00,73.16,73.22,73.12,73.15,51262.0,64.0423,64.0948,64.0073,64.0335,51262.0
2019-10-16 15:25:00,73.14,73.37,73.14,73.35,84419.0,64.0248,64.2261,64.0248,64.2086,84419.0
2019-10-16 15:30:00,73.33,73.34,73.19,73.22,65036.0,64.1911,64.1999,64.0686,64.0948,65036.0
2019-10-16 15:35:00,73.22,73.39,73.18,73.33,52033.0,64.0948,64.2436,64.0598,64.1911,52033.0
2019-10-16 15:40:00,73.32,73.47,73.1,73.12,213043.0,64.1824,64.3137,63.9898,64.0073,213043.0
2019-10-16 15:45:00,73.12,73.2,73.06,73.08,109157.0,64.0073,64.0773,63.9548,63.9723,109157.0
2019-10-16 15:50:00,73.07,73.22,72.97,73.01,142842.0,63.9635,64.0948,63.876,63.911,142842.0
2019-10-16 15:55:00,73.0,73.11,72.8,72.87,550371.0,63.9022,63.9985,63.7272,63.7884,550371.0
2019-10-17 09:30:00,73.54,73.85,73.33,73.72,107337.0,64.3749,64.6463,64.1911,64.5325,107337.0
2019-10-17 09:35:00,73.71,73.78,72.94,72.95,39862.0,64.5238,64.585,63.8497,63.8585,39862.0
2019-10-17 09:40:00,72.9,73.4,72.87,73.25,21432.0,63.8147,64.2524,63.7884,64.1211,21432.0
2019-10-17 09:45:00,73.25,73.36,73.16,73.26,19176.0,64.1211,64.2174,64.0423,64.1298,19176.0
2019-10-17 09:50:00,73.26,73.36,73.13,73.35,33858.0,64.1298,64.2174,64.016,64.2086,33858.0
2019-10-17 09:55:00,73.36,73.46,73.32,73.38,29420.0,64.2174,64.3049,64.1824,64.2349,29420.0
2019-10-17 10:00:00,73.37,73.37,73.1,73.11,30853.0,64.2261,64.2261,63.9898,63.9985,30853.0
2019-10-17 10:05:00,73.11,73.2,72.88,72.89,35584.0,63.9985,64.0773,63.7972,63.806,35584.0
2019-10-17 10:10:00,72.89,72.9,72.32,72.34,97526.0,63.806,63.8147,63.307,63.3245,97526.0
2019-10-17 10:15:00,72.34,72.56,72.3,72.45,100101.0,63.3245,63.5171,63.2895,63.4208,100101.0
2019-10-17 10:20:00,72.46,72.52,72.33,72.47,38791.0,63.4295,63.4821,63.3157,63.4383,38791.0
2019-10-17 10:25:00,72.45,72.45,72.28,72.32,25462.0,63.4208,63.4208,63.272,63.307,25462.0
2019-10-17 10:30:00,72.33,72.33,72.14,72.19,34418.0,63.3157,63.3157,63.1494,63.1932,34418.0
2019-10-17 10:35:00,72.18,72.2,72.05,72.09,34875.0,63.1844,63.2019,63.0706,63.1057,34875.0
2019-10-17 10:40:00,72.09,72.17,72.04,72.04,25279.0,63.1057,63.1757,63.0619,63.0619,25279.0
2019-10-17 10:45:00,72.04,72.06,71.81,71.89,34938.0,63.0619,63.0794,62.8605,62.9306,34938.0
2019-10-17 10:50:00,71.88,71.95,71.67,71.69,47251.0,62.9218,62.9831,62.738,62.7555,47251.0
2019-10-17 10:55:00,71.68,71.8,71.66,71.7,29454.0,62.7468,62.8518,62.7292,62.7643,29454.0
2019-10-17 11:00:00,71.69,71.86,71.58,71.84,52772.0,62.7555,62.9043,62.6592,62.8868,52772.0
2019-10-17 11:05:00,71.84,72.3,71.84,72.17,48802.0,62.8868,63.2895,62.8868,63.1757,48802.0
2019-10-17 11:10:00,72.17,72.32,72.15,72.32,28548.0,63.1757,63.307,63.1582,63.307,28548.0
2019-10-17 11:15:00,72.31,72.36,72.22,72.35,28777.0,63.2982,63.342,63.2195,63.3333,28777.0
2019-10-17 11:20:00,72.37,72.41,72.25,72.33,20664.0,63.3508,63.3858,63.2457,63.3157,20664.0
2019-10-17 11:25:00,72.35,72.42,72.21,72.34,25755.0,63.3333,63.3945,63.2107,63.3245,25755.0
2019-10-17 11:30:00,72.34,72.35,71.96,71.96,29135.0,63.3245,63.3333,62.9919,62.9919,29135.0
2019-10-17 11:35:00,71.97,72.02,71.77,71.79,46263.0,63.0006,63.0444,62.8255,62.843,46263.0
2019-10-17 11:40:00,71.79,71.93,71.69,71.8,37351.0,62.843,62.9656,62.7555,62.8518,37351.0
2019-10-17 11:45:00,71.8,71.84,71.58,71.71,60271.0,62.8518,62.8868,62.6592,62.773,60271.0
2019-10-17 11:50:00,71.72,71.83,71.61,71.68,48845.0,62.7818,62.8781,62.6855,62.7468,48845.0
2019-10-17 11:55:00,71.67,72.06,71.67,72.06,17491.0,62.738,63.0794,62.738,63.0794,17491.0
2019-10-17 12:00:00,72.07,72.12,71.89,71.93,20911.0,63.0881,63.1319,62.9306,62.9656,20911.0
2019-10-17 12:05:00,71.92,71.93,71.78,71.79,27071.0,62.9568,62.9656,62.8343,62.843,27071.0
2019-10-17 12:10:00,71.77,71.8,71.62,71.64,74141.0,62.8255,62.8518,62.6942,62.7117,74141.0
2019-10-17 12:15:00,71.62,71.67,71.57,71.58,53519.0,62.6942,62.738,62.6505,62.6592,53519.0
2019-10-17 12:20:00,71.59,71.64,71.57,71.62,73808.0,62.668,62.7117,62.6505,62.6942,73808.0
2019-10-17 12:25:00,71.63,71.76,71.62,71.75,104340.0,62.703,62.8168,62.6942,62.808,104340.0
2019-10-17 12:30:00,71.77,71.78,71.63,71.65,49185.0,62.8255,62.8343,62.703,62.7205,49185.0
2019-10-17 12:35:00,71.65,71.76,71.64,71.76,143882.0,62.7205,62.8168,62.7117,62.8168,143882.0
2019-10-17 12:40:00,71.75,71.98,71.75,71.98,41071.0,62.808,63.0094,62.808,63.0094,41071.0
2019-10-17 12:45:00,71.99,72.02,71.91,71.92,24930.0,63.0181,63.0444,62.9481,62.9568,24930.0
2019-10-17 12:50:00,71.92,72.08,71.92,72.08,19660.0,62.9568,63.0969,62.9568,63.0969,19660.0
2019-10-17 12:55:00,72.08,72.17,72.06,72.17,23588.0,63.0969,63.1757,63.0794,63.1757,23588.0
2019-10-17 13:00:00,72.16,72.28,72.14,72.24,18088.0,63.1669,63.272,63.1494,63.237,18088.0
2019-10-17 13:05:00,72.24,72.24,71.96,72.03,29441.0,63.237,63.237,62.9919,63.0531,29441.0
2019-10-17 13:10:00,72.03,72.11,71.99,72.11,20681.0,63.0531,63.1232,63.0181,63.1232,20681.0
2019-10-17 13:15:00,72.11,72.26,72.1,72.25,22913.0,63.1232,63.2545,63.1144,63.2457,22913.0
2019-10-17 13:20:00,72.25,72.26,72.08,72.08,31228.0,63.2457,63.2545,63.0969,63.0969,31228.0
2019-10-17 13:25:00,72.09,72.16,72.02,72.06,18201.0,63.1057,63.1669,63.0444,63.0794,18201.0
2019-10-17 13:30:00,72.07,72.11,72.03,72.06,15409.0,63.0881,63.1232,63.0531,63.0794,15409.0
2019-10-17 13:35:00,72.08,72.1,71.98,72.01,219254.0,63.0969,63.1144,63.0094,63.0356,219254.0
2019-10-17 13:40:00,72.0,72.02,71.95,72.0,100636.0,63.0269,63.0444,62.9831,63.0269,100636.0
2019-10-17 13:45:00,72.0,72.07,71.99,72.03,47159.0,63.0269,63.0881,63.0181,63.0531,47159.0
2019-10-17 13:50:00,72.03,72.05,71.97,71.98,21946.0,63.0531,63.0706,63.0006,63.0094,21946.0
2019-10-17 13:55:00,71.98,71.98,71.8,71.8,36335.0,63.0094,63.0094,62.8518,62.8518,36335.0
2019-10-17 14:00:00,71.81,71.81,71.53,71.62,75047.0,62.8605,62.8605,62.6154,62.6942,75047.0
2019-10-17 14:05:00,71.62,71.75,71.53,71.58,51863.0,62.6942,62.808,62.6154,62.6592,51863.0
2019-10-17 14:10:00,71.58,71.63,71.53,71.56,26094.0,62.6592,62.703,62.6154,62.6417,26094.0
2019-10-17 14:15:00,71.56,71.8,71.53,71.75,47485.0,62.6417,62.8518,62.6154,62.808,47485.0
2019-10-17 14:20:00,71.74,71.86,71.71,71.72,36778.0,62.7993,62.9043,62.773,62.7818,36778.0
2019-10-17 14:25:00,71.72,71.76,71.58,71.59,26291.0,62.7818,62.8168,62.6592,62.668,26291.0
2019-10-17 14:30:00,71.58,71.59,71.33,71.36,63521.0,62.6592,62.668,62.4404,62.4666,63521.0
2019-10-17 14:35:00,71.37,71.46,71.23,71.25,51837.0,62.4754,62.5542,62.3528,62.3703,51837.0
2019-10-17 14:40:00,71.25,71.47,71.24,71.44,85459.0,62.3703,62.5629,62.3616,62.5367,85459.0
2019-10-17 14:45:00,71.45,71.73,71.45,71.73,63479.0,62.5454,62.7905,62.5454,62.7905,63479.0
2019-10-17 14:50:00,71.73,71.79,71.53,71.6,34931.0,62.7905,62.843,62.6154,62.6767,34931.0
2019-10-17 14:55:00,71.6,71.63,71.48,71.48,31311.0,62.6767,62.703,62.5717,62.5717,31311.0
2019-10-17 15:00:00,71.49,71.62,71.47,71.51,41709.0,62.5804,62.6942,62.5629,62.5979,41709.0
2019-10-17 15:05:00,71.5,71.51,71.37,71.37,38556.0,62.5892,62.5979,62.4754,62.4754,38556.0
2019-10-17 15:10:00,71.37,71.57,71.36,71.57,37576.0,62.4754,62.6505,62.4666,62.6505,37576.0
2019-10-17 15:15:00,71.57,71.57,71.38,71.46,36077.0,62.6505,62.6505,62.4841,62.5542,36077.0
2019-10-17 15:20:00,71.46,71.56,71.44,71.55,58483.0,62.5542,62.6417,62.5367,62.633,58483.0
2019-10-17 15:25:00,71.55,71.63,71.44,71.52,106007.0,62.633,62.703,62.5367,62.6067,106007.0
2019-10-17 15:30:00,71.52,71.54,71.38,71.46,87569.0,62.6067,62.6242,62.4841,62.5542,87569.0
2019-10-17 15:35:00,71.46,71.53,71.42,71.46,95109.0,62.5542,62.6154,62.5192,62.5542,95109.0
2019-10-17 15:40:00,71.45,71.56,71.45,71.52,122397.0,62.5454,62.6417,62.5454,62.6067,122397.0
2019-10-17 15:45:00,71.52,71.6,71.44,71.45,122715.0,62.6067,62.6767,62.5367,62.5454,122715.0
2019-10-17 15:50:00,71.45,71.59,71.42,71.59,203465.0,62.5454,62.668,62.5192,62.668,203465.0
2019-10-17 15:55:00,71.58,71.61,71.38,71.47,391855.0,62.6592,62.6855,62.4841,62.5629,391855.0
2019-10-18 09:30:00,71.34,71.5,71.26,71.46,231305.0,62.4491,62.5892,62.3791,62.5542,231305.0
2019-10-18 09:35:00,71.45,71.64,71.28,71.47,24899.0,62.5454,62.7117,62.3966,62.5629,24899.0
2019-10-18 09:40:00,71.47,71.48,71.28,71.31,11870.0,62.5629,62.5717,62.3966,62.4229,11870.0
2019-10-18 09:45:00,71.29,71.33,71.09,71.09,15486.0,62.4054,62.4404,62.2303,62.2303,15486.0
2019-10-18 09:50:00,71.06,71.13,70.95,71.01,25312.0,62.204,62.2653,62.1077,62.1603,25312.0
2019-10-18 09:55:00,71.01,71.15,70.98,71.11,36886.0,62.1603,62.2828,62.134,62.2478,36886.0
2019-10-18 10:00:00,71.11,71.12,70.83,70.84,28913.0,62.2478,62.2565,62.0027,62.0114,28913.0
2019-10-18 10:05:00,70.82,70.84,70.65,70.68,15033.0,61.9939,62.0114,61.8451,61.8714,15033.0
2019-10-18 10:10:00,70.71,70.71,70.62,70.68,23076.0,61.8976,61.8976,61.8189,61.8714,23076.0
2019-10-18 10:15:00,70.67,70.77,70.65,70.67,29101.0,61.8626,61.9502,61.8451,61.8626,29101.0
2019-10-18 10:20:00,70.68,70.84,70.64,70.84,23726.0,61.8714,62.0114,61.8364,62.0114,23726.0
2019-10-18 10:25:00,70.84,70.88,70.73,70.76,15249.0,62.0114,62.0465,61.9151,61.9414,15249.0
2019-10-18 10:30:00,70.79,70.79,70.62,70.63,29890.0,61.9677,61.9677,61.8189,61.8276,29890.0
2019-10-18 10:35:00,70.63,70.76,70.62,70.74,24075.0,61.8276,61.9414,61.8189,61.9239,24075.0
2019-10-18 10:40:00,70.73,70.78,70.66,70.77,16692.0,61.9151,61.9589,61.8539,61.9502,16692.0
2019-10-18 10:45:00,70.77,70.92,70.75,70.91,17392.0,61.9502,62.0815,61.9327,62.0727,17392.0
2019-10-18 10:50:00,70.91,71.01,70.9,70.94,22715.0,62.0727,62.1603,62.064,62.099,22715.0
2019-10-18 10:55:00,70.97,71.06,70.86,70.93,82374.0,62.1252,62.204,62.0289,62.0902,82374.0
2019-10-18 11:00:00,70.92,70.92,70.75,70.77,23475.0,62.0815,62.0815,61.9327,61.9502,23475.0
2019-10-18 11:05:00,70.77,70.9,70.75,70.87,26893.0,61.9502,62.064,61.9327,62.0377,26893.0
2019-10-18 11:10:00,70.87,71.1,70.85,71.05,29253.0,62.0377,62.239,62.0202,62.1953,29253.0
2019-10-18 11:15:00,71.06,71.07,70.89,70.9,43310.0,62.204,62.2128,62.0552,62.064,43310.0
2019-10-18 11:20:00,70.9,70.95,70.83,70.91,24802.0,62.064,62.1077,62.0027,62.0727,24802.0
2019-10-18 11:25:00,70.9,70.9,70.81,70.83,29218.0,62.064,62.064,61.9852,62.0027,29218.0
2019-10-18 11:30:00,70.84,70.88,70.76,70.81,16263.0,62.0114,62.0465,61.9414,61.9852,16263.0
2019-10-18 11:35:00,70.81,70.9,70.75,70.88,30142.0,61.9852,62.064,61.9327,62.0465,30142.0
2019-10-18 11:40:00,70.88,70.9,70.77,70.85,51602.0,62.0465,62.064,61.9502,62.0202,51602.0
2019-10-18 11:45:00,70.84,70.86,70.78,70.8,43515.0,62.0114,62.0289,61.9589,61.9764,43515.0
2019-10-18 11:50:00,70.78,70.86,70.77,70.84,23867.0,61.9589,62.0289,61.9502,62.0114,23867.0
2019-10-18 11:55:00,70.84,70.88,70.81,70.84,21361.0,62.0114,62.0465,61.9852,62.0114,21361.0
2019-10-18 12:00:00,70.82,70.84,70.68,70.7,24819.0,61.9939,62.0114,61.8714,61.8889,24819.0
2019-10-18 12:05:00,70.7,70.8,70.69,70.77,17189.0,61.8889,61.9764,61.8801,61.9502,17189.0
2019-10-18 12:10:00,70.78,70.89,70.77,70.89,17873.0,61.9589,62.0552,61.9502,62.0552,17873.0
2019-10-18 12:15:00,70.89,70.89,70.7,70.71,20689.0,62.0552,62.0552,61.8889,61.8976,20689.0
2019-10-18 12:20:00,70.71,70.8,70.64,70.78,22614.0,61.8976,61.9764,61.8364,61.9589,22614.0
2019-10-18 12:25:00,70.79,70.86,70.78,70.82,26415.0,61.9677,62.0289,61.9589,61.9939,26415.0
2019-10-18 12:30:00,70.82,70.82,70.72,70.78,21470.0,61.9939,61.9939,61.9064,61.9589,21470.0
2019-10-18 12:35:00,70.78,70.82,70.77,70.78,15032.0,61.9589,61.9939,61.9502,61.9589,15032.0
2019-10-18 12:40:00,70.78,70.8,70.74,70.79,14990.0,61.9589,61.9764,61.9239,61.9677,14990.0
2019-10-18 12:45:00,70.79,70.8,70.7,70.7,26356.0,61.9677,61.9764,61.8889,61.8889,26356.0
2019-10-18 12:50:00,70.7,70.71,70.6,70.67,34390.0,61.8889,61.8976,61.8013,61.8626,34390.0
2019-10-18 12:55:00,70.68,70.69,70.64,70.66,12994.0,61.8714,61.8801,61.8364,61.8539,12994.0
2019-10-18 13:00:00,70.67,70.7,70.64,70.67,80324.0,61.8626,61.8889,61.8364,61.8626,80324.0
2019-10-18 13:05:00,70.69,70.77,70.67,70.75,15536.0,61.8801,61.9502,61.8626,61.9327,15536.0
2019-10-18 13:10:00,70.74,70.79,70.71,70.71,29597.0,61.9239,61.9677,61.8976,61.8976,29597.0
2019-10-18 13:15:00,70.71,70.79,70.7,70.77,26279.0,61.8976,61.9677,61.8889,61.9502,26279.0
2019-10-18 13:20:00,70.77,70.77,70.68,70.7,30661.0,61.9502,61.9502,61.8714,61.8889,30661.0
2019-10-18 13:25:00,70.7,70.72,70.61,70.62,12076.0,61.8889,61.9064,61.8101,61.8189,12076.0
2019-10-18 13:30:00,70.62,70.62,70.54,70.59,31744.0,61.8189,61.8189,61.7488,61.7926,31744.0
2019-10-18 13:35:00,70.59,70.62,70.56,70.58,15958.0,61.7926,61.8189,61.7663,61.7838,15958.0
2019-10-18 13:40:00,70.58,70.74,70.57,70.73,34257.0,61.7838,61.9239,61.7751,61.9151,34257.0
2019-10-18 13:45:00,70.73,70.79,70.72,70.75,24402.0,61.9151,61.9677,61.9064,61.9327,24402.0
2019-10-18 13:50:00,70.75,70.75,70.68,70.7,15758.0,61.9327,61.9327,61.8714,61.8889,15758.0
2019-10-18 13:55:00,70.7,70.74,70.7,70.73,22029.0,61.8889,61.9239,61.8889,61.9151,22029.0
2019-10-18 14:00:00,70.74,70.76,70.58,70.59,22332.0,61.9239,61.9414,61.7838,61.7926,22332.0
2019-10-18 14:05:00,70.59,70.61,70.52,70.58,32382.0,61.7926,61.8101,61.7313,61.7838,32382.0
2019-10-18 14:10:00,70.59,70.61,70.56,70.56,16782.0,61.7926,61.8101,61.7663,61.7663,16782.0
2019-10-18 14:15:00,70.55,70.64,70.54,70.63,23823.0,61.7576,61.8364,61.7488,61.8276,23823.0
2019-10-18 14:20:00,70.64,70.68,70.58,70.58,20507.0,61.8364,61.8714,61.7838,61.7838,20507.0
2019-10-18 14:25:00,70.57,70.58,70.49,70.54,24104.0,61.7751,61.7838,61.7051,61.7488,24104.0
2019-10-18 14:30:00,70.54,70.54,70.44,70.45,24946.0,61.7488,61.7488,61.6613,61.67,24946.0
2019-10-18 14:35:00,70.45,70.46,70.39,70.44,23206.0,61.67,61.6788,61.6175,61.6613,23206.0
2019-10-18 14:40:00,70.44,70.44,70.39,70.39,20473.0,61.6613,61.6613,61.6175,61.6175,20473.0
2019-10-18 14:45:00,70.4,70.4,70.32,70.34,25237.0,61.6263,61.6263,61.5562,61.5738,25237.0
2019-10-18 14:50:00,70.34,70.42,70.33,70.38,18315.0,61.5738,61.6438,61.565,61.6088,18315.0
2019-10-18 14:55:00,70.38,70.46,70.38,70.41,26533.0,61.6088,61.6788,61.6088,61.635,26533.0
2019-10-18 15:00:00,70.42,70.49,70.41,70.48,20803.0,61.6438,61.7051,61.635,61.6963,20803.0
2019-10-18 15:05:00,70.47,70.47,70.36,70.37,31642.0,61.6875,61.6875,61.5913,61.6,31642.0
2019-10-18 15:10:00,70.37,70.48,70.35,70.47,25157.0,61.6,61.6963,61.5825,61.6875,25157.0
2019-10-18 15:15:00,70.46,70.51,70.41,70.49,26233.0,61.6788,61.7226,61.635,61.7051,26233.0
2019-10-18 15:20:00,70.49,70.5,70.45,70.45,35513.0,61.7051,61.7138,61.67,61.67,35513.0
2019-10-18 15:25:00,70.45,70.48,70.43,70.45,32201.0,61.67,61.6963,61.6525,61.67,32201.0
2019-10-18 15:30:00,70.45,70.52,70.44,70.52,45586.0,61.67,61.7313,61.6613,61.7313,45586.0
2019-10-18 15:35:00,70.52,70.52,70.43,70.47,42888.0,61.7313,61.7313,61.6525,61.6875,42888.0
2019-10-18 15:40:00,70.47,70.47,70.34,70.36,53324.0,61.6875,61.6875,61.5738,61.5913,53324.0
2019-10-18 15:45:00,70.36,70.37,70.33,70.37,66354.0,61.5913,61.6,61.565,61.6,66354.0
2019-10-18 15:50:00,70.36,70.47,70.36,70.46,181498.0,61.5913,61.6875,61.5913,61.6788,181498.0
2019-10-18 15:55:00,70.45,70.46,70.18,70.21,346779.0,61.67,61.6788,61.4337,61.46,346779.0
2019-10-21 09:30:00,70.48,70.54,70.27,70.27,66277.0,61.6963,61.7488,61.5125,61.5125,66277.0
2019-10-21 09:35:00,70.27,70.35,70.14,70.16,49502.0,61.5125,61.5825,61.3987,61.4162,49502.0
2019-10-21 09:40:00,70.16,70.26,70.16,70.24,49160.0,61.4162,61.5037,61.4162,61.4862,49160.0
2019-10-21 09:45:00,70.24,70.28,70.14,70.23,58498.0,61.4862,61.5212,61.3987,61.4775,58498.0
2019-10-21 09:50:00,70.25,70.26,70.06,70.11,70916.0,61.495,61.5037,61.3286,61.3724,70916.0
2019-10-21 09:55:00,70.1,70.25,70.08,70.23,54996.0,61.3637,61.495,61.3462,61.4775,54996.0
2019-10-21 10:00:00,70.23,70.3,70.13,70.13,68236.0,61.4775,61.5387,61.3899,61.3899,68236.0
2019-10-21 10:05:00,70.13,70.16,69.94,69.94,46765.0,61.3899,61.4162,61.2236,61.2236,46765.0
2019-10-21 10:10:00,69.95,69.95,69.8,69.81,70280.0,61.2324,61.2324,61.101,61.1098,70280.0
2019-10-21 10:15:00,69.81,70.06,69.67,70.06,95783.0,61.1098,61.3286,60.9873,61.3286,95783.0
2019-10-21 10:20:00,70.07,70.09,69.9,70.01,92079.0,61.3374,61.3549,61.1886,61.2849,92079.0
2019-10-21 10:25:00,70.01,70.08,69.96,70.0,54339.0,61.2849,61.3462,61.2411,61.2761,54339.0
2019-10-21 10:30:00,70.01,70.06,69.93,70.04,52173.0,61.2849,61.3286,61.2148,61.3111,52173.0
2019-10-21 10:35:00,70.05,70.07,69.98,70.04,40985.0,61.3199,61.3374,61.2586,61.3111,40985.0
2019-10-21 10:40:00,70.03,70.04,69.89,69.91,30696.0,61.3024,61.3111,61.1798,61.1973,30696.0
2019-10-21 10:45:00,69.92,70.06,69.89,69.97,53736.0,61.2061,61.3286,61.1798,61.2499,53736.0
2019-10-21 10:50:00,69.96,70.01,69.96,70.0,25093.0,61.2411,61.2849,61.2411,61.2761,25093.0
2019-10-21 10:55:00,70.01,70.15,69.99,70.06,51423.0,61.2849,61.4074,61.2674,61.3286,51423.0
2019-10-21 11:00:00,70.06,70.15,70.01,70.01,63777.0,61.3286,61.4074,61.2849,61.2849,63777.0
2019-10-21 11:05:00,70.01,70.07,69.95,70.07,22297.0,61.2849,61.3374,61.2324,61.3374,22297.0
2019-10-21 11:10:00,70.09,70.21,70.04,70.17,23261.0,61.3549,61.46,61.3111,61.4249,23261.0
2019-10-21 11:15:00,70.17,70.2,70.12,70.2,16223.0,61.4249,61.4512,61.3812,61.4512,16223.0
2019-10-21 11:20:00,70.19,70.2,70.15,70.17,22935.0,61.4424,61.4512,61.4074,61.4249,22935.0
2019-10-21 11:25:00,70.17,70.27,70.16,70.24,27703.0,61.4249,61.5125,61.4162,61.4862,27703.0
2019-10-21 11:30:00,70.23,70.25,70.12,70.2,28292.0,61.4775,61.495,61.3812,61.4512,28292.0
2019-10-21 11:35:00,70.2,70.2,70.12,70.15,24771.0,61.4512,61.4512,61.3812,61.4074,24771.0
2019-10-21 11:40:00,70.15,70.17,70.0,70.01,60864.0,61.4074,61.4249,61.2761,61.2849,60864.0
2019-10-21 11:45:00,70.01,70.15,70.0,70.13,33710.0,61.2849,61.4074,61.2761,61.3899,33710.0
2019-10-21 11:50:00,70.13,70.16,70.05,70.08,50255.0,61.3899,61.4162,61.3199,61.3462,50255.0
2019-10-21 11:55:00,70.08,70.11,70.05,70.07,43507.0,61.3462,61.3724,61.3199,61.3374,43507.0
2019-10-21 12:00:00,70.08,70.08,69.89,69.9,24429.0,61.3462,61.3462,61.1798,61.1886,24429.0
2019-10-21 12:05:00,69.9,69.96,69.89,69.95,24731.0,61.1886,61.2411,61.1798,61.2324,24731.0
2019-10-21 12:10:00,69.95,70.09,69.95,70.05,20282.0,61.2324,61.3549,61.2324,61.3199,20282.0
2019-10-21 12:15:00,70.05,70.06,70.0,70.01,22440.0,61.3199,61.3286,61.2761,61.2849,22440.0
2019-10-21 12:20:00,70.0,70.04,69.97,70.02,27188.0,61.2761,61.3111,61.2499,61.2936,27188.0
2019-10-21 12:25:00,70.03,70.05,69.99,70.02,28334.0,61.3024,61.3199,61.2674,61.2936,28334.0
2019-10-21 12:30:00,70.03,70.05,70.01,70.02,30336.0,61.3024,61.3199,61.2849,61.2936,30336.0
2019-10-21 12:35:00,70.03,70.03,69.98,69.99,30044.0,61.3024,61.3024,61.2586,61.2674,30044.0
2019-10-21 12:40:00,70.0,70.01,69.98,69.98,18164.0,61.2761,61.2849,61.2586,61.2586,18164.0
2019-10-21 12:45:00,69.98,69.99,69.86,69.94,63438.0,61.2586,61.2674,61.1536,61.2236,63438.0
2019-10-21 12:50:00,69.94,69.96,69.89,69.94,74300.0,61.2236,61.2411,61.1798,61.2236,74300.0
2019-10-21 12:55:00,69.94,69.96,69.89,69.9,32353.0,61.2236,61.2411,61.1798,61.1886,32353.0
2019-10-21 13:00:00,69.9,69.92,69.87,69.89,45548.0,61.1886,61.2061,61.1623,61.1798,45548.0
2019-10-21 13:05:00,69.88,69.91,69.81,69.85,27872.0,61.1711,61.1973,61.1098,61.1448,27872.0
2019-10-21 13:10:00,69.85,69.89,69.83,69.86,21594.0,61.1448,61.1798,61.1273,61.1536,21594.0
2019-10-21 13:15:00,69.86,69.86,69.75,69.8,28349.0,61.1536,61.1536,61.0573,61.101,28349.0
2019-10-21 13:20:00,69.79,69.85,69.76,69.82,20997.0,61.0923,61.1448,61.066,61.1186,20997.0
2019-10-21 13:25:00,69.83,69.83,69.7,69.72,36398.0,61.1273,61.1273,61.0135,61.031,36398.0
2019-10-21 13:30:00,69.73,69.79,69.72,69.75,32996.0,61.0398,61.0923,61.031,61.0573,32996.0
2019-10-21 13:35:00,69.75,69.78,69.72,69.73,23152.0,61.0573,61.0835,61.031,61.0398,23152.0
2019-10-21 13:40:00,69.73,69.83,69.73,69.81,16706.0,61.0398,61.1273,61.0398,61.1098,16706.0
2019-10-21 13:45:00,69.81,69.84,69.79,69.8,20124.0,61.1098,61.1361,61.0923,61.101,20124.0
2019-10-21 13:50:00,69.79,69.82,69.77,69.78,13336.0,61.0923,61.1186,61.0748,61.0835,13336.0
2019-10-21 13:55:00,69.79,69.85,69.75,69.75,55937.0,61.0923,61.1448,61.0573,61.0573,55937.0
2019-10-21 14:00:00,69.76,69.83,69.75,69.78,54370.0,61.066,61.1273,61.0573,61.0835,54370.0
2019-10-21 14:05:00,69.78,69.99,69.78,69.98,45832.0,61.0835,61.2674,61.0835,61.2586,45832.0
2019-10-21 14:10:00,69.99,70.03,69.95,69.97,32598.0,61.2674,61.3024,61.2324,61.2499,32598.0
2019-10-21 14:15:00,69.98,70.06,69.95,70.06,31521.0,61.2586,61.3286,61.2324,61.3286,31521.0
2019-10-21 14:20:00,70.07,70.09,70.02,70.03,18534.0,61.3374,61.3549,61.2936,61.3024,18534.0
2019-10-21 14:25:00,70.03,70.04,69.97,70.0,43089.0,61.3024,61.3111,61.2499,61.2761,43089.0
2019-10-21 14:30:00,70.0,70.04,69.98,70.01,35417.0,61.2761,61.3111,61.2586,61.2849,35417.0
2019-10-21 14:35:00,70.01,70.05,69.99,70.02,33815.0,61.2849,61.3199,61.2674,61.2936,33815.0
2019-10-21 14:40:00,70.02,70.04,70.0,70.02,54245.0,61.2936,61.3111,61.2761,61.2936,54245.0
2019-10-21 14:45:00,70.03,70.04,70.0,70.02,47761.0,61.3024,61.3111,61.2761,61.2936,47761.0
2019-10-21 14:50:00,70.02,70.03,69.98,69.98,52960.0,61.2936,61.3024,61.2586,61.2586,52960.0
2019-10-21 14:55:00,69.98,69.98,69.91,69.94,33595.0,61.2586,61.2586,61.1973,61.2236,33595.0
2019-10-21 15:00:00,69.95,69.96,69.89,69.93,68678.0,61.2324,61.2411,61.1798,61.2148,68678.0
2019-10-21 15:05:00,69.94,69.97,69.91,69.97,41774.0,61.2236,61.2499,61.1973,61.2499,41774.0
2019-10-21 15:10:00,69.97,70.04,69.96,70.02,53662.0,61.2499,61.3111,61.2411,61.2936,53662.0
2019-10-21 15:15:00,70.02,70.04,69.97,69.99,35893.0,61.2936,61.3111,61.2499,61.2674,35893.0
2019-10-21 15:20:00,69.99,70.01,69.97,70.01,25899.0,61.2674,61.2849,61.2499,61.2849,25899.0
2019-10-21 15:25:00,70.01,70.11,70.0,70.03,42719.0,61.2849,61.3724,61.2761,61.3024,42719.0
2019-10-21 15:30:00,70.03,70.08,69.96,69.98,44214.0,61.3024,61.3462,61.2411,61.2586,44214.0
2019-10-21 15:35:00,69.98,69.99,69.93,69.95,43114.0,61.2586,61.2674,61.2148,61.2324,43114.0
2019-10-21 15:40:00,69.95,69.98,69.88,69.89,70021.0,61.2324,61.2586,61.1711,61.1798,70021.0
2019-10-21 15:45:00,69.89,69.94,69.83,69.94,110436.0,61.1798,61.2236,61.1273,61.2236,110436.0
2019-10-21 15:50:00,69.94,69.98,69.88,69.95,170081.0,61.2236,61.2586,61.1711,61.2324,170081.0
2019-10-21 15:55:00,69.95,70.0,69.89,69.99,287361.0,61.2324,61.2761,61.1798,61.2674,287361.0
2019-10-22 09:30:00,69.79,70.12,69.6,69.63,73631.0,61.0923,61.3812,60.926,60.9522,73631.0
2019-10-22 09:35:00,69.61,70.09,69.51,70.06,146335.0,60.9347,61.3549,60.8472,61.3286,146335.0
2019-10-22 09:40:00,70.06,70.1,69.96,69.98,51699.0,61.3286,61.3637,61.2411,61.2586,51699.0
2019-10-22 09:45:00,69.98,70.0,69.84,69.92,18991.0,61.2586,61.2761,61.1361,61.2061,18991.0
2019-10-22 09:50:00,69.93,70.0,69.85,69.95,20278.0,61.2148,61.2761,61.1448,61.2324,20278.0
2019-10-22 09:55:00,69.95,70.04,69.9,69.91,29856.0,61.2324,61.3111,61.1886,61.1973,29856.0
2019-10-22 10:00:00,69.91,70.0,69.86,69.95,21647.0,61.1973,61.2761,61.1536,61.2324,21647.0
2019-10-22 10:05:00,69.95,69.97,69.85,69.94,14282.0,61.2324,61.2499,61.1448,61.2236,14282.0
2019-10-22 10:10:00,69.94,70.02,69.94,69.98,23624.0,61.2236,61.2936,61.2236,61.2586,23624.0
2019-10-22 10:15:00,69.98,70.02,69.88,69.9,21278.0,61.2586,61.2936,61.1711,61.1886,21278.0
2019-10-22 10:20:00,69.9,69.9,69.62,69.67,25717.0,61.1886,61.1886,60.9435,60.9873,25717.0
2019-10-22 10:25:00,69.66,69.67,69.56,69.56,18768.0,60.9785,60.9873,60.891,60.891,18768.0
2019-10-22 10:30:00,69.56,69.61,69.55,69.55,27739.0,60.891,60.9347,60.8822,60.8822,27739.0
2019-10-22 10:35:00,69.55,69.56,69.51,69.56,22460.0,60.8822,60.891,60.8472,60.891,22460.0
2019-10-22 10:40:00,69.56,69.6,69.38,69.4,141466.0,60.891,60.926,60.7334,60.7509,141466.0
2019-10-22 10:45:00,69.4,69.43,69.31,69.38,41876.0,60.7509,60.7772,60.6721,60.7334,41876.0
2019-10-22 10:50:00,69.39,69.5,69.32,69.5,27104.0,60.7421,60.8384,60.6809,60.8384,27104.0
2019-10-22 10:55:00,69.5,69.51,69.42,69.48,17156.0,60.8384,60.8472,60.7684,60.8209,17156.0
2019-10-22 11:00:00,69.48,69.51,69.41,69.44,27203.0,60.8209,60.8472,60.7597,60.7859,27203.0
2019-10-22 11:05:00,69.43,69.52,69.43,69.46,24362.0,60.7772,60.8559,60.7772,60.8034,24362.0
2019-10-22 11:10:00,69.46,69.46,69.38,69.38,23215.0,60.8034,60.8034,60.7334,60.7334,23215.0
2019-10-22 11:15:00,69.38,69.42,69.33,69.39,51755.0,60.7334,60.7684,60.6896,60.7421,51755.0
2019-10-22 11:20:00,69.4,69.45,69.39,69.42,27086.0,60.7509,60.7947,60.7421,60.7684,27086.0
2019-10-22 11:25:00,69.43,69.43,69.32,69.32,21600.0,60.7772,60.7772,60.6809,60.6809,21600.0
2019-10-22 11:30:00,69.32,69.34,69.28,69.3,19503.0,60.6809,60.6984,60.6459,60.6634,19503.0
2019-10-22 11:35:00,69.29,69.4,69.29,69.36,12785.0,60.6546,60.7509,60.6546,60.7159,12785.0
2019-10-22 11:40:00,69.34,69.4,69.34,69.4,15414.0,60.6984,60.7509,60.6984,60.7509,15414.0
2019-10-22 11:45:00,69.39,69.4,69.32,69.34,37035.0,60.7421,60.7509,60.6809,60.6984,37035.0
2019-10-22 11:50:00,69.35,69.38,69.21,69.22,33873.0,60.7071,60.7334,60.5846,60.5933,33873.0
2019-10-22 11:55:00,69.21,69.24,69.13,69.15,35428.0,60.5846,60.6108,60.5145,60.5321,35428.0
2019-10-22 12:00:00,69.16,69.2,69.12,69.12,20860.0,60.5408,60.5758,60.5058,60.5058,20860.0
2019-10-22 12:05:00,69.12,69.15,69.04,69.06,26460.0,60.5058,60.5321,60.4358,60.4533,26460.0
2019-10-22 12:10:00,69.07,69.08,69.02,69.06,25720.0,60.462,60.4708,60.4183,60.4533,25720.0
2019-10-22 12:15:00,69.05,69.06,69.0,69.02,30455.0,60.4445,60.4533,60.4008,60.4183,30455.0
2019-10-22 12:20:00,69.03,69.06,69.01,69.05,45410.0,60.427,60.4533,60.4095,60.4445,45410.0
2019-10-22 12:25:00,69.05,69.25,69.05,69.22,37230.0,60.4445,60.6196,60.4445,60.5933,37230.0
2019-10-22 12:30:00,69.23,69.27,69.13,69.15,37133.0,60.6021,60.6371,60.5145,60.5321,37133.0
2019-10-22 12:35:00,69.16,69.2,69.11,69.11,15288.0,60.5408,60.5758,60.497,60.497,15288.0
2019-10-22 12:40:00,69.1,69.1,69.05,69.08,11911.0,60.4883,60.4883,60.4445,60.4708,11911.0
2019-10-22 12:45:00,69.08,69.08,69.01,69.04,14591.0,60.4708,60.4708,60.4095,60.4358,14591.0
2019-10-22 12:50:00,69.04,69.06,69.02,69.04,10895.0,60.4358,60.4533,60.4183,60.4358,10895.0
2019-10-22 12:55:00,69.04,69.06,68.97,69.02,53257.0,60.4358,60.4533,60.3745,60.4183,53257.0
2019-10-22 13:00:00,69.02,69.06,69.01,69.02,18751.0,60.4183,60.4533,60.4095,60.4183,18751.0
2019-10-22 13:05:00,69.02,69.03,68.94,68.95,86404.0,60.4183,60.427,60.3482,60.357,86404.0
2019-10-22 13:10:00,68.95,68.98,68.89,68.98,21256.0,60.357,60.3832,60.3045,60.3832,21256.0
2019-10-22 13:15:00,68.98,68.98,68.89,68.92,26586.0,60.3832,60.3832,60.3045,60.3307,26586.0
2019-10-22 13:20:00,68.91,68.91,68.84,68.85,33643.0,60.322,60.322,60.2607,60.2694,33643.0
2019-10-22 13:25:00,68.86,68.87,68.79,68.8,29354.0,60.2782,60.287,60.2169,60.2257,29354.0
2019-10-22 13:30:00,68.8,68.93,68.78,68.91,67370.0,60.2257,60.3395,60.2082,60.322,67370.0
2019-10-22 13:35:00,68.91,69.1,68.87,69.05,58046.0,60.322,60.4883,60.287,60.4445,58046.0
2019-10-22 13:40:00,69.03,69.09,68.99,69.01,23829.0,60.427,60.4795,60.392,60.4095,23829.0
2019-10-22 13:45:00,69.01,69.02,68.95,68.97,21956.0,60.4095,60.4183,60.357,60.3745,21956.0
2019-10-22 13:50:00,68.98,69.0,68.94,68.98,19091.0,60.3832,60.4008,60.3482,60.3832,19091.0
2019-10-22 13:55:00,68.98,69.01,68.9,68.91,24049.0,60.3832,60.4095,60.3132,60.322,24049.0
2019-10-22 14:00:00,68.9,68.9,68.79,68.81,27706.0,60.3132,60.3132,60.2169,60.2344,27706.0
2019-10-22 14:05:00,68.81,68.87,68.78,68.87,42811.0,60.2344,60.287,60.2082,60.287,42811.0
2019-10-22 14:10:00,68.87,68.87,68.81,68.86,45385.0,60.287,60.287,60.2344,60.2782,45385.0
2019-10-22 14:15:00,68.84,68.85,68.8,68.83,51800.0,60.2607,60.2694,60.2257,60.2519,51800.0
2019-10-22 14:20:00,68.83,68.84,68.69,68.7,39093.0,60.2519,60.2607,60.1294,60.1381,39093.0
2019-10-22 14:25:00,68.7,68.76,68.66,68.72,23857.0,60.1381,60.1907,60.1031,60.1556,23857.0
2019-10-22 14:30:00,68.72,68.77,68.62,68.66,35923.0,60.1556,60.1994,60.0681,60.1031,35923.0
2019-10-22 14:35:00,68.65,68.68,68.63,68.65,22265.0,60.0944,60.1206,60.0769,60.0944,22265.0
2019-10-22 14:40:00,68.65,68.65,68.52,68.56,32078.0,60.0944,60.0944,59.9806,60.0156,32078.0
2019-10-22 14:45:00,68.55,68.55,68.43,68.5,26269.0,60.0068,60.0068,59.9018,59.9631,26269.0
2019-10-22 14:50:00,68.51,68.52,68.38,68.42,78020.0,59.9718,59.9806,59.858,59.893,78020.0
2019-10-22 14:55:00,68.42,68.5,68.4,68.44,57625.0,59.893,59.9631,59.8755,59.9105,57625.0
2019-10-22 15:00:00,68.45,68.49,68.31,68.32,48229.0,59.9193,59.9543,59.7967,59.8055,48229.0
2019-10-22 15:05:00,68.31,68.45,68.29,68.44,45692.0,59.7967,59.9193,59.7792,59.9105,45692.0
2019-10-22 15:10:00,68.43,68.44,68.35,68.37,35594.0,59.9018,59.9105,59.8318,59.8493,35594.0
2019-10-22 15:15:00,68.38,68.42,68.35,68.39,48721.0,59.858,59.893,59.8318,59.8668,48721.0
2019-10-22 15:20:00,68.38,68.6,68.37,68.56,45979.0,59.858,60.0506,59.8493,60.0156,45979.0
2019-10-22 15:25:00,68.56,68.75,68.56,68.75,50503.0,60.0156,60.1819,60.0156,60.1819,50503.0
2019-10-22 15:30:00,68.75,68.81,68.7,68.7,60261.0,60.1819,60.2344,60.1381,60.1381,60261.0
2019-10-22 15:35:00,68.7,68.87,68.69,68.78,59083.0,60.1381,60.287,60.1294,60.2082,59083.0
2019-10-22 15:40:00,68.78,68.82,68.72,68.75,70336.0,60.2082,60.2432,60.1556,60.1819,70336.0
2019-10-22 15:45:00,68.75,68.76,68.64,68.68,123404.0,60.1819,60.1907,60.0856,60.1206,123404.0
2019-10-22 15:50:00,68.69,68.81,68.63,68.81,144007.0,60.1294,60.2344,60.0769,60.2344,144007.0
2019-10-22 15:55:00,68.81,68.85,68.72,68.77,272150.0,60.2344,60.2694,60.1556,60.1994,272150.0
2019-10-23 09:30:00,68.82,69.08,68.61,68.86,35135.0,60.2432,60.4708,60.0594,60.2782,35135.0
2019-10-23 09:35:00,68.89,69.14,68.89,68.94,14700.0,60.3045,60.5233,60.3045,60.3482,14700.0
2019-10-23 09:40:00,68.98,69.12,68.97,69.12,12229.0,60.3832,60.5058,60.3745,60.5058,12229.0
2019-10-23 09:45:00,69.13,69.15,69.04,69.12,10747.0,60.5145,60.5321,60.4358,60.5058,10747.0
2019-10-23 09:50:00,69.11,69.19,69.06,69.15,26969.0,60.497,60.5671,60.4533,60.5321,26969.0
2019-10-23 09:55:00,69.15,69.25,69.13,69.24,24917.0,60.5321,60.6196,60.5145,60.6108,24917.0
2019-10-23 10:00:00,69.23,69.26,69.13,69.19,29904.0,60.6021,60.6283,60.5145,60.5671,29904.0
2019-10-23 10:05:00,69.17,69.18,68.98,68.98,38696.0,60.5496,60.5583,60.3832,60.3832,38696.0
2019-10-23 10:10:00,68.99,69.0,68.86,68.89,74839.0,60.392,60.4008,60.2782,60.3045,74839.0
2019-10-23 10:15:00,68.89,68.93,68.79,68.8,46189.0,60.3045,60.3395,60.2169,60.2257,46189.0
2019-10-23 10:20:00,68.8,68.82,68.62,68.63,18905.0,60.2257,60.2432,60.0681,60.0769,18905.0
2019-10-23 10:25:00,68.62,68.72,68.59,68.72,13871.0,60.0681,60.1556,60.0418,60.1556,13871.0
2019-10-23 10:30:00,68.73,68.73,68.57,68.57,21851.0,60.1644,60.1644,60.0243,60.0243,21851.0
2019-10-23 10:35:00,68.58,68.61,68.5,68.53,35937.0,60.0331,60.0594,59.9631,59.9893,35937.0
2019-10-23 10:40:00,68.53,68.54,68.37,68.41,28628.0,59.9893,59.9981,59.8493,59.8843,28628.0
2019-10-23 10:45:00,68.41,68.54,68.41,68.54,26638.0,59.8843,59.9981,59.8843,59.9981,26638.0
2019-10-23 10:50:00,68.54,68.54,68.45,68.48,14738.0,59.9981,59.9981,59.9193,59.9456,14738.0
2019-10-23 10:55:00,68.49,68.7,68.48,68.7,18695.0,59.9543,60.1381,59.9456,60.1381,18695.0
2019-10-23 11:00:00,68.72,68.73,68.64,68.69,13447.0,60.1556,60.1644,60.0856,60.1294,13447.0
2019-10-23 11:05:00,68.69,68.69,68.65,68.68,14833.0,60.1294,60.1294,60.0944,60.1206,14833.0
2019-10-23 11:10:00,68.68,68.71,68.55,68.56,63905.0,60.1206,60.1469,60.0068,60.0156,63905.0
2019-10-23 11:15:00,68.56,68.71,68.56,68.63,23448.0,60.0156,60.1469,60.0156,60.0769,23448.0
2019-10-23 11:20:00,68.63,68.64,68.55,68.6,17201.0,60.0769,60.0856,60.0068,60.0506,17201.0
2019-10-23 11:25:00,68.61,68.66,68.55,68.56,16157.0,60.0594,60.1031,60.0068,60.0156,16157.0
2019-10-23 11:30:00,68.57,68.61,68.46,68.47,21783.0,60.0243,60.0594,59.928,59.9368,21783.0
2019-10-23 11:35:00,68.47,68.49,68.43,68.48,22880.0,59.9368,59.9543,59.9018,59.9456,22880.0
2019-10-23 11:40:00,68.47,68.51,68.42,68.43,12880.0,59.9368,59.9718,59.893,59.9018,12880.0
2019-10-23 11:45:00,68.44,68.47,68.38,68.39,38644.0,59.9105,59.9368,59.858,59.8668,38644.0
2019-10-23 11:50:00,68.39,68.43,68.35,68.39,16499.0,59.8668,59.9018,59.8318,59.8668,16499.0
2019-10-23 11:55:00,68.4,68.4,68.35,68.38,23076.0,59.8755,59.8755,59.8318,59.858,23076.0
2019-10-23 12:00:00,68.38,68.38,68.15,68.21,96108.0,59.858,59.858,59.6567,59.7092,96108.0
2019-10-23 12:05:00,68.21,68.23,68.11,68.2,46871.0,59.7092,59.7267,59.6217,59.7005,46871.0
2019-10-23 12:10:00,68.2,68.21,68.0,68.12,56465.0,59.7005,59.7092,59.5254,59.6304,56465.0
2019-10-23 12:15:00,68.12,68.21,68.09,68.09,62696.0,59.6304,59.7092,59.6042,59.6042,62696.0
2019-10-23 12:20:00,68.09,68.17,68.04,68.13,35317.0,59.6042,59.6742,59.5604,59.6392,35317.0
2019-10-23 12:25:00,68.12,68.13,67.94,68.01,28522.0,59.6304,59.6392,59.4729,59.5341,28522.0
2019-10-23 12:30:00,68.0,68.06,67.99,68.04,18477.0,59.5254,59.5779,59.5166,59.5604,18477.0
2019-10-23 12:35:00,68.05,68.15,68.02,68.03,31204.0,59.5691,59.6567,59.5429,59.5516,31204.0
2019-10-23 12:40:00,68.03,68.12,67.99,68.12,22064.0,59.5516,59.6304,59.5166,59.6304,22064.0
2019-10-23 12:45:00,68.12,68.12,68.06,68.09,14638.0,59.6304,59.6304,59.5779,59.6042,14638.0
2019-10-23 12:50:00,68.08,68.12,68.02,68.1,15109.0,59.5954,59.6304,59.5429,59.6129,15109.0
2019-10-23 12:55:00,68.09,68.1,68.04,68.08,12822.0,59.6042,59.6129,59.5604,59.5954,12822.0
2019-10-23 13:00:00,68.07,68.11,68.06,68.09,19934.0,59.5867,59.6217,59.5779,59.6042,19934.0
2019-10-23 13:05:00,68.1,68.1,67.97,67.99,28250.0,59.6129,59.6129,59.4991,59.5166,28250.0
2019-10-23 13:10:00,67.99,68.01,67.96,67.97,22876.0,59.5166,59.5341,59.4904,59.4991,22876.0
2019-10-23 13:15:00,67.98,68.04,67.97,68.01,27050.0,59.5079,59.5604,59.4991,59.5341,27050.0
2019-10-23 13:20:00,68.03,68.05,68.02,68.03,41904.0,59.5516,59.5691,59.5429,59.5516,41904.0
2019-10-23 13:25:00,68.04,68.11,68.01,68.01,40513.0,59.5604,59.6217,59.5341,59.5341,40513.0
2019-10-23 13:30:00,68.01,68.01,67.96,68.0,13519.0,59.5341,59.5341,59.4904,59.5254,13519.0
2019-10-23 13:35:00,68.0,68.08,67.98,68.07,20690.0,59.5254,59.5954,59.5079,59.5867,20690.0
2019-10-23 13:40:00,68.07,68.14,68.04,68.12,27733.0,59.5867,59.6479,59.5604,59.6304,27733.0
2019-10-23 13:45:00,68.12,68.15,68.06,68.15,55673.0,59.6304,59.6567,59.5779,59.6567,55673.0
2019-10-23 13:50:00,68.16,68.17,68.08,68.1,29932.0,59.6654,59.6742,59.5954,59.6129,29932.0
2019-10-23 13:55:00,68.13,68.15,68.09,68.13,21638.0,59.6392,59.6567,59.6042,59.6392,21638.0
2019-10-23 14:00:00,68.13,68.15,68.09,68.14,14177.0,59.6392,59.6567,59.6042,59.6479,14177.0
2019-10-23 14:05:00,68.14,68.32,68.14,68.31,38966.0,59.6479,59.8055,59.6479,59.7967,38966.0
2019-10-23 14:10:00,68.32,68.33,68.27,68.3,27513.0,59.8055,59.8143,59.7617,59.788,27513.0
2019-10-23 14:15:00,68.3,68.31,68.25,68.28,19189.0,59.788,59.7967,59.7442,59.7705,19189.0
2019-10-23 14:20:00,68.28,68.31,68.26,68.27,13238.0,59.7705,59.7967,59.753,59.7617,13238.0
2019-10-23 14:25:00,68.26,68.26,68.05,68.06,38484.0,59.753,59.753,59.5691,59.5779,38484.0
2019-10-23 14:30:00,68.05,68.08,67.95,68.06,31599.0,59.5691,59.5954,59.4816,59.5779,31599.0
2019-10-23 14:35:00,68.06,68.1,67.98,67.99,26441.0,59.5779,59.6129,59.5079,59.5166,26441.0
2019-10-23 14:40:00,67.99,68.05,67.99,68.03,25584.0,59.5166,59.5691,59.5166,59.5516,25584.0
2019-10-23 14:45:00,68.03,68.13,68.02,68.09,24813.0,59.5516,59.6392,59.5429,59.6042,24813.0
2019-10-23 14:50:00,68.09,68.14,68.06,68.14,19797.0,59.6042,59.6479,59.5779,59.6479,19797.0
2019-10-23 14:55:00,68.15,68.19,68.12,68.12,20717.0,59.6567,59.6917,59.6304,59.6304,20717.0
2019-10-23 15:00:00,68.13,68.13,68.07,68.08,23071.0,59.6392,59.6392,59.5867,59.5954,23071.0
2019-10-23 15:05:00,68.08,68.21,68.08,68.18,25386.0,59.5954,59.7092,59.5954,59.6829,25386.0
2019-10-23 15:10:00,68.19,68.19,68.08,68.1,27079.0,59.6917,59.6917,59.5954,59.6129,27079.0
2019-10-23 15:15:00,68.11,68.15,68.07,68.1,41387.0,59.6217,59.6567,59.5867,59.6129,41387.0
2019-10-23 15:20:00,68.09,68.2,68.09,68.17,34813.0,59.6042,59.7005,59.6042,59.6742,34813.0
2019-10-23 15:25:00,68.18,68.25,68.18,68.25,48807.0,59.6829,59.7442,59.6829,59.7442,48807.0
2019-10-23 15:30:00,68.24,68.41,68.24,68.31,115666.0,59.7355,59.8843,59.7355,59.7967,115666.0
2019-10-23 15:35:00,68.31,68.43,68.31,68.41,52018.0,59.7967,59.9018,59.7967,59.8843,52018.0
2019-10-23 15:40:00,68.41,68.47,68.39,68.42,41162.0,59.8843,59.9368,59.8668,59.893,41162.0
2019-10-23 15:45:00,68.42,68.5,68.4,68.42,65830.0,59.893,59.9631,59.8755,59.893,65830.0
2019-10-23 15:50:00,68.42,68.46,68.34,68.39,137331.0,59.893,59.928,59.823,59.8668,137331.0
2019-10-23 15:55:00,68.39,68.5,68.38,68.4,312175.0,59.8668,59.9631,59.858,59.8755,312175.0
2019-10-24 09:30:00,68.63,69.0,68.5,68.81,58181.0,60.0769,60.4008,59.9631,60.2344,58181.0
2019-10-24 09:35:00,68.78,68.91,68.65,68.9,34754.0,60.2082,60.322,60.0944,60.3132,34754.0
2019-10-24 09:40:00,68.88,68.9,68.53,68.59,84235.0,60.2957,60.3132,59.9893,60.0418,84235.0
2019-10-24 09:45:00,68.61,68.65,68.47,68.61,38659.0,60.0594,60.0944,59.9368,60.0594,38659.0
2019-10-24 09:50:00,68.6,68.65,68.55,68.58,36078.0,60.0506,60.0944,60.0068,60.0331,36078.0
2019-10-24 09:55:00,68.57,68.68,68.56,68.61,20297.0,60.0243,60.1206,60.0156,60.0594,20297.0
2019-10-24 10:00:00,68.61,68.71,68.55,68.65,25288.0,60.0594,60.1469,60.0068,60.0944,25288.0
2019-10-24 10:05:00,68.64,68.66,68.6,68.64,16675.0,60.0856,60.1031,60.0506,60.0856,16675.0
2019-10-24 10:10:00,68.64,68.72,68.55,68.69,85776.0,60.0856,60.1556,60.0068,60.1294,85776.0
2019-10-24 10:15:00,68.71,68.92,68.69,68.92,550486.0,60.1469,60.3307,60.1294,60.3307,550486.0
2019-10-24 10:20:00,68.92,69.08,68.92,69.02,63364.0,60.3307,60.4708,60.3307,60.4183,63364.0
2019-10-24 10:25:00,69.02,69.13,69.0,69.12,24627.0,60.4183,60.5145,60.4008,60.5058,24627.0
2019-10-24 10:30:00,69.11,69.14,68.98,69.03,320544.0,60.497,60.5233,60.3832,60.427,320544.0
2019-10-24 10:35:00,69.02,69.21,69.01,69.11,75811.0,60.4183,60.5846,60.4095,60.497,75811.0
2019-10-24 10:40:00,69.11,69.34,69.08,69.34,63752.0,60.497,60.6984,60.4708,60.6984,63752.0
2019-10-24 10:45:00,69.32,69.54,69.24,69.53,412078.0,60.6809,60.8735,60.6108,60.8647,412078.0
2019-10-24 10:50:00,69.54,69.91,69.53,69.84,114706.0,60.8735,61.1973,60.8647,61.1361,114706.0
2019-10-24 10:55:00,69.84,69.88,69.61,69.65,41201.0,61.1361,61.1711,60.9347,60.9697,41201.0
2019-10-24 11:00:00,69.65,70.01,69.64,69.98,74513.0,60.9697,61.2849,60.961,61.2586,74513.0
2019-10-24 11:05:00,69.97,70.05,69.94,69.99,44470.0,61.2499,61.3199,61.2236,61.2674,44470.0
2019-10-24 11:10:00,69.99,70.08,69.95,69.95,32974.0,61.2674,61.3462,61.2324,61.2324,32974.0
2019-10-24 11:15:00,69.95,70.0,69.89,69.98,64523.0,61.2324,61.2761,61.1798,61.2586,64523.0
2019-10-24 11:20:00,69.98,70.04,69.85,69.88,17771.0,61.2586,61.3111,61.1448,61.1711,17771.0
2019-10-24 11:25:00,69.87,69.89,69.75,69.78,21015.0,61.1623,61.1798,61.0573,61.0835,21015.0
2019-10-24 11:30:00,69.78,69.85,69.75,69.78,23282.0,61.0835,61.1448,61.0573,61.0835,23282.0
2019-10-24 11:35:00,69.78,69.8,69.67,69.69,19700.0,61.0835,61.101,60.9873,61.0048,19700.0
2019-10-24 11:40:00,69.69,69.78,69.69,69.74,19264.0,61.0048,61.0835,61.0048,61.0485,19264.0
2019-10-24 11:45:00,69.73,69.75,69.69,69.72,22393.0,61.0398,61.0573,61.0048,61.031,22393.0
2019-10-24 11:50:00,69.71,69.72,69.59,69.67,22091.0,61.0223,61.031,60.9172,60.9873,22091.0
2019-10-24 11:55:00,69.69,69.86,69.69,69.82,43497.0,61.0048,61.1536,61.0048,61.1186,43497.0
2019-10-24 12:00:00,69.81,69.85,69.73,69.73,18121.0,61.1098,61.1448,61.0398,61.0398,18121.0
2019-10-24 12:05:00,69.73,69.74,69.67,69.7,17332.0,61.0398,61.0485,60.9873,61.0135,17332.0
2019-10-24 12:10:00,69.7,69.7,69.59,69.61,16239.0,61.0135,61.0135,60.9172,60.9347,16239.0
2019-10-24 12:15:00,69.6,69.63,69.5,69.63,18734.0,60.926,60.9522,60.8384,60.9522,18734.0
2019-10-24 12:20:00,69.63,69.65,69.57,69.62,21648.0,60.9522,60.9697,60.8997,60.9435,21648.0
2019-10-24 12:25:00,69.63,69.7,69.62,69.68,11086.0,60.9522,61.0135,60.9435,60.996,11086.0
2019-10-24 12:30:00,69.67,69.68,69.6,69.64,11519.0,60.9873,60.996,60.926,60.961,11519.0
2019-10-24 12:35:00,69.65,69.65,69.58,69.61,7608.0,60.9697,60.9697,60.9085,60.9347,7608.0
2019-10-24 12:40:00,69.6,69.62,69.58,69.6,5352.0,60.926,60.9435,60.9085,60.926,5352.0
2019-10-24 12:45:00,69.6,69.69,69.6,69.66,13308.0,60.926,61.0048,60.926,60.9785,13308.0
2019-10-24 12:50:00,69.66,69.68,69.63,69.67,8657.0,60.9785,60.996,60.9522,60.9873,8657.0
2019-10-24 12:55:00,69.67,69.69,69.58,69.58,23584.0,60.9873,61.0048,60.9085,60.9085,23584.0
2019-10-24 13:00:00,69.58,69.6,69.56,69.57,20108.0,60.9085,60.926,60.891,60.8997,20108.0
2019-10-24 13:05:00,69.56,69.57,69.52,69.52,9415.0,60.891,60.8997,60.8559,60.8559,9415.0
2019-10-24 13:10:00,69.52,69.6,69.51,69.59,7556.0,60.8559,60.926,60.8472,60.9172,7556.0
2019-10-24 13:15:00,69.58,69.58,69.5,69.5,10598.0,60.9085,60.9085,60.8384,60.8384,10598.0
2019-10-24 13:20:00,69.51,69.51,69.49,69.51,8628.0,60.8472,60.8472,60.8297,60.8472,8628.0
2019-10-24 13:25:00,69.5,69.51,69.49,69.5,7084.0,60.8384,60.8472,60.8297,60.8384,7084.0
2019-10-24 13:30:00,69.49,69.51,69.41,69.43,15673.0,60.8297,60.8472,60.7597,60.7772,15673.0
2019-10-24 13:35:00,69.43,69.43,69.4,69.42,6828.0,60.7772,60.7772,60.7509,60.7684,6828.0
2019-10-24 13:40:00,69.41,69.44,69.4,69.42,8619.0,60.7597,60.7859,60.7509,60.7684,8619.0
2019-10-24 13:45:00,69.42,69.44,69.4,69.44,12039.0,60.7684,60.7859,60.7509,60.7859,12039.0
2019-10-24 13:50:00,69.44,69.45,69.35,69.35,14594.0,60.7859,60.7947,60.7071,60.7071,14594.0
2019-10-24 13:55:00,69.36,69.37,69.34,69.37,7801.0,60.7159,60.7246,60.6984,60.7246,7801.0
2019-10-24 14:00:00,69.37,69.38,69.34,69.37,16943.0,60.7246,60.7334,60.6984,60.7246,16943.0
2019-10-24 14:05:00,69.37,69.37,69.34,69.34,10455.0,60.7246,60.7246,60.6984,60.6984,10455.0
2019-10-24 14:10:00,69.34,69.36,69.31,69.31,9608.0,60.6984,60.7159,60.6721,60.6721,9608.0
2019-10-24 14:15:00,69.31,69.35,69.26,69.34,16554.0,60.6721,60.7071,60.6283,60.6984,16554.0
2019-10-24 14:20:00,69.33,69.36,69.32,69.34,10822.0,60.6896,60.7159,60.6809,60.6984,10822.0
2019-10-24 14:25:00,69.33,69.33,69.29,69.29,4994.0,60.6896,60.6896,60.6546,60.6546,4994.0
2019-10-24 14:30:00,69.29,69.34,69.27,69.32,13825.0,60.6546,60.6984,60.6371,60.6809,13825.0
2019-10-24 14:35:00,69.31,69.36,69.31,69.35,14808.0,60.6721,60.7159,60.6721,60.7071,14808.0
2019-10-24 14:40:00,69.35,69.36,69.29,69.29,12729.0,60.7071,60.7159,60.6546,60.6546,12729.0
2019-10-24 14:45:00,69.29,69.33,69.27,69.27,13070.0,60.6546,60.6896,60.6371,60.6371,13070.0
2019-10-24 14:50:00,69.26,69.27,69.23,69.23,6649.0,60.6283,60.6371,60.6021,60.6021,6649.0
2019-10-24 14:55:00,69.23,69.32,69.22,69.31,13511.0,60.6021,60.6809,60.5933,60.6721,13511.0
2019-10-24 15:00:00,69.3,69.39,69.3,69.38,14725.0,60.6634,60.7421,60.6634,60.7334,14725.0
2019-10-24 15:05:00,69.38,69.42,69.36,69.4,23727.0,60.7334,60.7684,60.7159,60.7509,23727.0
2019-10-24 15:10:00,69.4,69.44,69.38,69.4,21315.0,60.7509,60.7859,60.7334,60.7509,21315.0
2019-10-24 15:15:00,69.4,69.41,69.38,69.39,12725.0,60.7509,60.7597,60.7334,60.7421,12725.0
2019-10-24 15:20:00,69.39,69.43,69.39,69.42,27246.0,60.7421,60.7772,60.7421,60.7684,27246.0
2019-10-24 15:25:00,69.41,69.49,69.41,69.42,31453.0,60.7597,60.8297,60.7597,60.7684,31453.0
2019-10-24 15:30:00,69.43,69.49,69.42,69.47,29333.0,60.7772,60.8297,60.7684,60.8122,29333.0
2019-10-24 15:35:00,69.46,69.51,69.46,69.48,31446.0,60.8034,60.8472,60.8034,60.8209,31446.0
2019-10-24 15:40:00,69.48,69.49,69.43,69.47,23820.0,60.8209,60.8297,60.7772,60.8122,23820.0
2019-10-24 15:45:00,69.47,69.58,69.47,69.57,57510.0,60.8122,60.9085,60.8122,60.8997,57510.0
2019-10-24 15:50:00,69.56,69.7,69.56,69.67,97457.0,60.891,61.0135,60.891,60.9873,97457.0
2019-10-24 15:55:00,69.67,69.7,69.58,69.58,200638.0,60.9873,61.0135,60.9085,60.9085,200638.0
2019-10-25 09:30:00,69.66,69.76,69.52,69.62,22770.0,60.9785,61.066,60.8559,60.9435,22770.0
2019-10-25 09:35:00,69.65,69.65,69.19,69.19,11921.0,60.9697,60.9697,60.5671,60.5671,11921.0
2019-10-25 09:40:00,69.15,69.29,69.07,69.11,9491.0,60.5321,60.6546,60.462,60.497,9491.0
2019-10-25 09:45:00,69.09,69.28,69.09,69.23,12691.0,60.4795,60.6459,60.4795,60.6021,12691.0
2019-10-25 09:50:00,69.2,69.38,69.18,69.35,13565.0,60.5758,60.7334,60.5583,60.7071,13565.0
2019-10-25 09:55:00,69.37,69.38,69.28,69.32,9864.0,60.7246,60.7334,60.6459,60.6809,9864.0
2019-10-25 10:00:00,69.31,69.39,69.23,69.33,7609.0,60.6721,60.7421,60.6021,60.6896,7609.0
2019-10-25 10:05:00,69.36,69.53,69.35,69.48,8392.0,60.7159,60.8647,60.7071,60.8209,8392.0
2019-10-25 10:10:00,69.48,69.54,69.44,69.5,12527.0,60.8209,60.8735,60.7859,60.8384,12527.0
2019-10-25 10:15:00,69.52,69.58,69.47,69.58,12720.0,60.8559,60.9085,60.8122,60.9085,12720.0
2019-10-25 10:20:00,69.57,69.58,69.5,69.54,26634.0,60.8997,60.9085,60.8384,60.8735,26634.0
2019-10-25 10:25:00,69.54,69.56,69.37,69.37,14286.0,60.8735,60.891,60.7246,60.7246,14286.0
2019-10-25 10:30:00,69.33,69.38,69.27,69.3,8405.0,60.6896,60.7334,60.6371,60.6634,8405.0
2019-10-25 10:35:00,69.27,69.29,69.16,69.17,5449.0,60.6371,60.6546,60.5408,60.5496,5449.0
2019-10-25 10:40:00,69.16,69.29,69.14,69.16,8995.0,60.5408,60.6546,60.5233,60.5408,8995.0
2019-10-25 10:45:00,69.15,69.32,69.14,69.29,9850.0,60.5321,60.6809,60.5233,60.6546,9850.0
2019-10-25 10:50:00,69.31,69.31,69.19,69.22,7283.0,60.6721,60.6721,60.5671,60.5933,7283.0
2019-10-25 10:55:00,69.22,69.23,69.17,69.2,11383.0,60.5933,60.6021,60.5496,60.5758,11383.0
2019-10-25 11:00:00,69.21,69.24,69.16,69.19,15077.0,60.5846,60.6108,60.5408,60.5671,15077.0
2019-10-25 11:05:00,69.18,69.21,69.06,69.17,19354.0,60.5583,60.5846,60.4533,60.5496,19354.0
2019-10-25 11:10:00,69.16,69.17,69.06,69.14,20105.0,60.5408,60.5496,60.4533,60.5233,20105.0
2019-10-25 11:15:00,69.14,69.2,69.14,69.18,23073.0,60.5233,60.5758,60.5233,60.5583,23073.0
2019-10-25 11:20:00,69.19,69.23,69.16,69.19,62918.0,60.5671,60.6021,60.5408,60.5671,62918.0
2019-10-25 11:25:00,69.19,69.25,69.18,69.25,8059.0,60.5671,60.6196,60.5583,60.6196,8059.0
2019-10-25 11:30:00,69.24,69.3,69.23,69.29,12419.0,60.6108,60.6634,60.6021,60.6546,12419.0
2019-10-25 11:35:00,69.27,69.28,69.2,69.21,19519.0,60.6371,60.6459,60.5758,60.5846,19519.0
2019-10-25 11:40:00,69.18,69.35,69.17,69.34,15956.0,60.5583,60.7071,60.5496,60.6984,15956.0
2019-10-25 11:45:00,69.33,69.33,69.22,69.25,12757.0,60.6896,60.6896,60.5933,60.6196,12757.0
2019-10-25 11:50:00,69.24,69.34,69.21,69.28,22741.0,60.6108,60.6984,60.5846,60.6459,22741.0
2019-10-25 11:55:00,69.27,69.27,69.2,69.24,40472.0,60.6371,60.6371,60.5758,60.6108,40472.0
2019-10-25 12:00:00,69.23,69.26,69.09,69.11,34388.0,60.6021,60.6283,60.4795,60.497,34388.0
2019-10-25 12:05:00,69.11,69.21,69.1,69.18,18208.0,60.497,60.5846,60.4883,60.5583,18208.0
2019-10-25 12:10:00,69.17,69.25,69.17,69.2,7164.0,60.5496,60.6196,60.5496,60.5758,7164.0
2019-10-25 12:15:00,69.22,69.23,69.19,69.22,4770.0,60.5933,60.6021,60.5671,60.5933,4770.0
2019-10-25 12:20:00,69.22,69.23,69.17,69.2,3556.0,60.5933,60.6021,60.5496,60.5758,3556.0
2019-10-25 12:25:00,69.22,69.25,69.19,69.25,6233.0,60.5933,60.6196,60.5671,60.6196,6233.0
2019-10-25 12:30:00,69.23,69.29,69.22,69.27,4456.0,60.6021,60.6546,60.5933,60.6371,4456.0
2019-10-25 12:35:00,69.27,69.34,69.25,69.33,15714.0,60.6371,60.6984,60.6196,60.6896,15714.0
2019-10-25 12:40:00,69.31,69.32,69.27,69.31,5058.0,60.6721,60.6809,60.6371,60.6721,5058.0
2019-10-25 12:45:00,69.31,69.33,69.26,69.31,6440.0,60.6721,60.6896,60.6283,60.6721,6440.0
2019-10-25 12:50:00,69.29,69.32,69.26,69.29,7908.0,60.6546,60.6809,60.6283,60.6546,7908.0
2019-10-25 12:55:00,69.29,69.32,69.25,69.25,6795.0,60.6546,60.6809,60.6196,60.6196,6795.0
2019-10-25 13:00:00,69.27,69.4,69.27,69.35,25253.0,60.6371,60.7509,60.6371,60.7071,25253.0
2019-10-25 13:05:00,69.36,69.41,69.32,69.4,12961.0,60.7159,60.7597,60.6809,60.7509,12961.0
2019-10-25 13:10:00,69.41,69.46,69.4,69.46,5956.0,60.7597,60.8034,60.7509,60.8034,5956.0
2019-10-25 13:15:00,69.45,69.5,69.43,69.48,15371.0,60.7947,60.8384,60.7772,60.8209,15371.0
2019-10-25 13:20:00,69.48,69.5,69.45,69.47,29884.0,60.8209,60.8384,60.7947,60.8122,29884.0
2019-10-25 13:25:00,69.47,69.52,69.46,69.5,31159.0,60.8122,60.8559,60.8034,60.8384,31159.0
2019-10-25 13:30:00,69.51,69.52,69.34,69.34,20869.0,60.8472,60.8559,60.6984,60.6984,20869.0
2019-10-25 13:35:00,69.33,69.38,69.27,69.36,58887.0,60.6896,60.7334,60.6371,60.7159,58887.0
2019-10-25 13:40:00,69.35,69.39,69.31,69.39,9277.0,60.7071,60.7421,60.6721,60.7421,9277.0
2019-10-25 13:45:00,69.39,69.4,69.35,69.36,4116.0,60.7421,60.7509,60.7071,60.7159,4116.0
2019-10-25 13:50:00,69.36,69.47,69.35,69.44,16630.0,60.7159,60.8122,60.7071,60.7859,16630.0
2019-10-25 13:55:00,69.45,69.45,69.41,69.44,5206.0,60.7947,60.7947,60.7597,60.7859,5206.0
2019-10-25 14:00:00,69.43,69.44,69.38,69.39,11952.0,60.7772,60.7859,60.7334,60.7421,11952.0
2019-10-25 14:05:00,69.39,69.41,69.35,69.39,10020.0,60.7421,60.7597,60.7071,60.7421,10020.0
2019-10-25 14:10:00,69.39,69.45,69.39,69.43,7214.0,60.7421,60.7947,60.7421,60.7772,7214.0
2019-10-25 14:15:00,69.43,69.43,69.34,69.35,6415.0,60.7772,60.7772,60.6984,60.7071,6415.0
2019-10-25 14:20:00,69.36,69.38,69.33,69.34,15588.0,60.7159,60.7334,60.6896,60.6984,15588.0
2019-10-25 14:25:00,69.34,69.38,69.32,69.34,9817.0,60.6984,60.7334,60.6809,60.6984,9817.0
2019-10-25 14:30:00,69.34,69.36,69.3,69.3,7125.0,60.6984,60.7159,60.6634,60.6634,7125.0
2019-10-25 14:35:00,69.32,69.36,69.3,69.35,12450.0,60.6809,60.7159,60.6634,60.7071,12450.0
2019-10-25 14:40:00,69.35,69.38,69.34,69.36,6301.0,60.7071,60.7334,60.6984,60.7159,6301.0
2019-10-25 14:45:00,69.37,69.37,69.35,69.35,5082.0,60.7246,60.7246,60.7071,60.7071,5082.0
2019-10-25 14:50:00,69.34,69.38,69.33,69.38,6542.0,60.6984,60.7334,60.6896,60.7334,6542.0
2019-10-25 14:55:00,69.37,69.44,69.37,69.4,9183.0,60.7246,60.7859,60.7246,60.7509,9183.0
2019-10-25 15:00:00,69.39,69.4,69.34,69.34,11900.0,60.7421,60.7509,60.6984,60.6984,11900.0
2019-10-25 15:05:00,69.34,69.35,69.27,69.28,16281.0,60.6984,60.7071,60.6371,60.6459,16281.0
2019-10-25 15:10:00,69.28,69.33,69.26,69.3,18096.0,60.6459,60.6896,60.6283,60.6634,18096.0
2019-10-25 15:15:00,69.3,69.31,69.26,69.31,12398.0,60.6634,60.6721,60.6283,60.6721,12398.0
2019-10-25 15:20:00,69.31,69.36,69.3,69.35,11319.0,60.6721,60.7159,60.6634,60.7071,11319.0
2019-10-25 15:25:00,69.36,69.36,69.3,69.33,15602.0,60.7159,60.7159,60.6634,60.6896,15602.0
2019-10-25 15:30:00,69.33,69.39,69.32,69.37,27183.0,60.6896,60.7421,60.6809,60.7246,27183.0
2019-10-25 15:35:00,69.37,69.41,69.33,69.36,27064.0,60.7246,60.7597,60.6896,60.7159,27064.0
2019-10-25 15:40:00,69.37,69.37,69.31,69.34,19540.0,60.7246,60.7246,60.6721,60.6984,19540.0
2019-10-25 15:45:00,69.33,69.36,69.31,69.32,23102.0,60.6896,60.7159,60.6721,60.6809,23102.0
2019-10-25 15:50:00,69.32,69.36,69.27,69.28,73413.0,60.6809,60.7159,60.6371,60.6459,73413.0
2019-10-25 15:55:00,69.28,69.34,69.28,69.3,168838.0,60.6459,60.6984,60.6459,60.6634,168838.0
2019-10-28 09:30:00,69.38,69.62,69.27,69.5,36430.0,60.7334,60.9435,60.6371,60.8384,36430.0
2019-10-28 09:35:00,69.56,69.61,69.5,69.51,9341.0,60.891,60.9347,60.8384,60.8472,9341.0
2019-10-28 09:40:00,69.5,69.54,69.37,69.45,10512.0,60.8384,60.8735,60.7246,60.7947,10512.0
2019-10-28 09:45:00,69.45,69.49,69.33,69.37,13026.0,60.7947,60.8297,60.6896,60.7246,13026.0
2019-10-28 09:50:00,69.35,69.4,69.28,69.33,8449.0,60.7071,60.7509,60.6459,60.6896,8449.0
2019-10-28 09:55:00,69.31,69.34,69.25,69.31,10438.0,60.6721,60.6984,60.6196,60.6721,10438.0
2019-10-28 10:00:00,69.33,69.38,69.3,69.32,16955.0,60.6896,60.7334,60.6634,60.6809,16955.0
2019-10-28 10:05:00,69.32,69.33,69.24,69.27,18032.0,60.6809,60.6896,60.6108,60.6371,18032.0
2019-10-28 10:10:00,69.28,69.3,69.22,69.23,49109.0,60.6459,60.6634,60.5933,60.6021,49109.0
2019-10-28 10:15:00,69.23,69.32,69.23,69.26,52740.0,60.6021,60.6809,60.6021,60.6283,52740.0
2019-10-28 10:20:00,69.26,69.26,69.2,69.2,4990.0,60.6283,60.6283,60.5758,60.5758,4990.0
2019-10-28 10:25:00,69.21,69.28,69.2,69.24,8244.0,60.5846,60.6459,60.5758,60.6108,8244.0
2019-10-28 10:30:00,69.26,69.39,69.23,69.35,6362.0,60.6283,60.7421,60.6021,60.7071,6362.0
2019-10-28 10:35:00,69.38,69.42,69.38,69.39,9536.0,60.7334,60.7684,60.7334,60.7421,9536.0
2019-10-28 10:40:00,69.38,69.42,69.34,69.35,4470.0,60.7334,60.7684,60.6984,60.7071,4470.0
2019-10-28 10:45:00,69.35,69.37,69.33,69.34,6324.0,60.7071,60.7246,60.6896,60.6984,6324.0
2019-10-28 10:50:00,69.33,69.34,69.2,69.2,11759.0,60.6896,60.6984,60.5758,60.5758,11759.0
2019-10-28 10:55:00,69.2,69.24,69.18,69.18,22686.0,60.5758,60.6108,60.5583,60.5583,22686.0
2019-10-28 11:00:00,69.18,69.26,69.12,69.14,79924.0,60.5583,60.6283,60.5058,60.5233,79924.0
2019-10-28 11:05:00,69.14,69.14,68.94,68.96,52577.0,60.5233,60.5233,60.3482,60.3657,52577.0
2019-10-28 11:10:00,68.95,69.02,68.83,68.83,33384.0,60.357,60.4183,60.2519,60.2519,33384.0
2019-10-28 11:15:00,68.81,68.83,68.76,68.79,10804.0,60.2344,60.2519,60.1907,60.2169,10804.0
2019-10-28 11:20:00,68.79,68.8,68.75,68.75,33496.0,60.2169,60.2257,60.1819,60.1819,33496.0
2019-10-28 11:25:00,68.74,68.83,68.7,68.81,16671.0,60.1732,60.2519,60.1381,60.2344,16671.0
2019-10-28 11:30:00,68.82,68.87,68.76,68.87,13166.0,60.2432,60.287,60.1907,60.287,13166.0
2019-10-28 11:35:00,68.87,68.87,68.79,68.84,5343.0,60.287,60.287,60.2169,60.2607,5343.0
2019-10-28 11:40:00,68.83,68.86,68.78,68.81,14377.0,60.2519,60.2782,60.2082,60.2344,14377.0
2019-10-28 11:45:00,68.81,68.87,68.79,68.79,14912.0,60.2344,60.287,60.2169,60.2169,14912.0
2019-10-28 11:50:00,68.79,68.8,68.68,68.77,37731.0,60.2169,60.2257,60.1206,60.1994,37731.0
2019-10-28 11:55:00,68.77,68.87,68.74,68.86,28205.0,60.1994,60.287,60.1732,60.2782,28205.0
2019-10-28 12:00:00,68.86,68.9,68.79,68.89,22968.0,60.2782,60.3132,60.2169,60.3045,22968.0
2019-10-28 12:05:00,68.9,68.94,68.88,68.92,8372.0,60.3132,60.3482,60.2957,60.3307,8372.0
2019-10-28 12:10:00,68.92,68.93,68.82,68.87,10051.0,60.3307,60.3395,60.2432,60.287,10051.0
2019-10-28 12:15:00,68.87,68.95,68.87,68.92,13348.0,60.287,60.357,60.287,60.3307,13348.0
2019-10-28 12:20:00,68.92,68.99,68.92,68.99,10616.0,60.3307,60.392,60.3307,60.392,10616.0
2019-10-28 12:25:00,68.99,68.99,68.93,68.96,8504.0,60.392,60.392,60.3395,60.3657,8504.0
2019-10-28 12:30:00,68.94,69.0,68.94,68.96,8315.0,60.3482,60.4008,60.3482,60.3657,8315.0
2019-10-28 12:35:00,68.96,69.02,68.94,68.94,7402.0,60.3657,60.4183,60.3482,60.3482,7402.0
2019-10-28 12:40:00,68.95,68.98,68.93,68.94,10010.0,60.357,60.3832,60.3395,60.3482,10010.0
2019-10-28 12:45:00,68.94,68.98,68.92,68.92,10732.0,60.3482,60.3832,60.3307,60.3307,10732.0
2019-10-28 12:50:00,68.92,68.93,68.84,68.84,8262.0,60.3307,60.3395,60.2607,60.2607,8262.0
2019-10-28 12:55:00,68.86,68.88,68.83,68.83,20468.0,60.2782,60.2957,60.2519,60.2519,20468.0
2019-10-28 13:00:00,68.8,68.83,68.75,68.82,22342.0,60.2257,60.2519,60.1819,60.2432,22342.0
2019-10-28 13:05:00,68.8,68.9,68.79,68.85,12214.0,60.2257,60.3132,60.2169,60.2694,12214.0
2019-10-28 13:10:00,68.84,68.85,68.79,68.81,19560.0,60.2607,60.2694,60.2169,60.2344,19560.0
2019-10-28 13:15:00,68.8,68.87,68.8,68.87,10735.0,60.2257,60.287,60.2257,60.287,10735.0
2019-10-28 13:20:00,68.86,68.89,68.81,68.89,28393.0,60.2782,60.3045,60.2344,60.3045,28393.0
2019-10-28 13:25:00,68.9,68.92,68.88,68.89,27639.0,60.3132,60.3307,60.2957,60.3045,27639.0
2019-10-28 13:30:00,68.89,68.89,68.76,68.79,10739.0,60.3045,60.3045,60.1907,60.2169,10739.0
2019-10-28 13:35:00,68.8,68.8,68.74,68.77,17705.0,60.2257,60.2257,60.1732,60.1994,17705.0
2019-10-28 13:40:00,68.76,68.81,68.74,68.74,12247.0,60.1907,60.2344,60.1732,60.1732,12247.0
2019-10-28 13:45:00,68.73,68.74,68.68,68.7,9210.0,60.1644,60.1732,60.1206,60.1381,9210.0
2019-10-28 13:50:00,68.69,68.83,68.69,68.83,21785.0,60.1294,60.2519,60.1294,60.2519,21785.0
2019-10-28 13:55:00,68.82,68.83,68.73,68.79,14122.0,60.2432,60.2519,60.1644,60.2169,14122.0
2019-10-28 14:00:00,68.78,68.83,68.77,68.8,25662.0,60.2082,60.2519,60.1994,60.2257,25662.0
2019-10-28 14:05:00,68.8,68.84,68.74,68.78,9266.0,60.2257,60.2607,60.1732,60.2082,9266.0
2019-10-28 14:10:00,68.79,68.82,68.77,68.77,16903.0,60.2169,60.2432,60.1994,60.1994,16903.0
2019-10-28 14:15:00,68.77,68.8,68.75,68.75,13870.0,60.1994,60.2257,60.1819,60.1819,13870.0
2019-10-28 14:20:00,68.76,68.77,68.72,68.74,5701.0,60.1907,60.1994,60.1556,60.1732,5701.0
2019-10-28 14:25:00,68.73,68.74,68.7,68.73,6632.0,60.1644,60.1732,60.1381,60.1644,6632.0
2019-10-28 14:30:00,68.74,68.78,68.72,68.76,8188.0,60.1732,60.2082,60.1556,60.1907,8188.0
2019-10-28 14:35:00,68.77,68.83,68.76,68.81,16252.0,60.1994,60.2519,60.1907,60.2344,16252.0
2019-10-28 14:40:00,68.82,68.84,68.77,68.83,9736.0,60.2432,60.2607,60.1994,60.2519,9736.0
2019-10-28 14:45:00,68.81,68.86,68.79,68.86,11194.0,60.2344,60.2782,60.2169,60.2782,11194.0
2019-10-28 14:50:00,68.85,68.89,68.84,68.88,13982.0,60.2694,60.3045,60.2607,60.2957,13982.0
2019-10-28 14:55:00,68.88,68.89,68.84,68.86,10757.0,60.2957,60.3045,60.2607,60.2782,10757.0
2019-10-28 15:00:00,68.86,68.9,68.84,68.86,19557.0,60.2782,60.3132,60.2607,60.2782,19557.0
2019-10-28 15:05:00,68.86,68.88,68.83,68.85,14372.0,60.2782,60.2957,60.2519,60.2694,14372.0
2019-10-28 15:10:00,68.84,68.89,68.83,68.89,13399.0,60.2607,60.3045,60.2519,60.3045,13399.0
2019-10-28 15:15:00,68.88,68.88,68.79,68.8,16821.0,60.2957,60.2957,60.2169,60.2257,16821.0
2019-10-28 15:20:00,68.81,68.86,68.8,68.82,17928.0,60.2344,60.2782,60.2257,60.2432,17928.0
2019-10-28 15:25:00,68.82,68.84,68.78,68.83,20571.0,60.2432,60.2607,60.2082,60.2519,20571.0
2019-10-28 15:30:00,68.83,68.89,68.81,68.87,22663.0,60.2519,60.3045,60.2344,60.287,22663.0
2019-10-28 15:35:00,68.86,68.88,68.85,68.87,17206.0,60.2782,60.2957,60.2694,60.287,17206.0
2019-10-28 15:40:00,68.87,68.87,68.84,68.86,24570.0,60.287,60.287,60.2607,60.2782,24570.0
2019-10-28 15:45:00,68.85,68.89,68.82,68.89,42352.0,60.2694,60.3045,60.2432,60.3045,42352.0
2019-10-28 15:50:00,68.89,68.95,68.86,68.92,64222.0,60.3045,60.357,60.2782,60.3307,64222.0
2019-10-28 15:55:00,68.93,69.0,68.8,68.81,194054.0,60.3395,60.4008,60.2257,60.2344,194054.0
2019-10-29 09:30:00,68.55,68.91,68.55,68.84,40402.0,60.0068,60.322,60.0068,60.2607,40402.0
2019-10-29 09:35:00,68.84,69.21,68.83,68.95,23250.0,60.2607,60.5846,60.2519,60.357,23250.0
2019-10-29 09:40:00,68.95,69.04,68.92,69.02,46413.0,60.357,60.4358,60.3307,60.4183,46413.0
2019-10-29 09:45:00,69.02,69.02,68.88,68.91,17114.0,60.4183,60.4183,60.2957,60.322,17114.0
2019-10-29 09:50:00,68.92,69.03,68.84,68.88,16717.0,60.3307,60.427,60.2607,60.2957,16717.0
2019-10-29 09:55:00,68.87,68.88,68.75,68.88,21504.0,60.287,60.2957,60.1819,60.2957,21504.0
2019-10-29 10:00:00,68.86,69.0,68.8,68.93,13953.0,60.2782,60.4008,60.2257,60.3395,13953.0
2019-10-29 10:05:00,68.91,69.22,68.91,69.21,20329.0,60.322,60.5933,60.322,60.5846,20329.0
2019-10-29 10:10:00,69.18,69.23,69.08,69.21,15148.0,60.5583,60.6021,60.4708,60.5846,15148.0
2019-10-29 10:15:00,69.22,69.22,69.1,69.13,9517.0,60.5933,60.5933,60.4883,60.5145,9517.0
2019-10-29 10:20:00,69.12,69.13,69.05,69.07,13409.0,60.5058,60.5145,60.4445,60.462,13409.0
2019-10-29 10:25:00,69.06,69.12,69.06,69.12,20132.0,60.4533,60.5058,60.4533,60.5058,20132.0
2019-10-29 10:30:00,69.12,69.16,69.04,69.1,11454.0,60.5058,60.5408,60.4358,60.4883,11454.0
2019-10-29 10:35:00,69.1,69.19,69.1,69.19,16230.0,60.4883,60.5671,60.4883,60.5671,16230.0
2019-10-29 10:40:00,69.17,69.19,69.12,69.12,21132.0,60.5496,60.5671,60.5058,60.5058,21132.0
2019-10-29 10:45:00,69.12,69.24,69.1,69.13,21322.0,60.5058,60.6108,60.4883,60.5145,21322.0
2019-10-29 10:50:00,69.15,69.18,69.11,69.14,10861.0,60.5321,60.5583,60.497,60.5233,10861.0
2019-10-29 10:55:00,69.15,69.23,69.13,69.23,15136.0,60.5321,60.6021,60.5145,60.6021,15136.0
2019-10-29 11:00:00,69.23,69.43,69.21,69.38,33163.0,60.6021,60.7772,60.5846,60.7334,33163.0
2019-10-29 11:05:00,69.38,69.39,69.31,69.36,15597.0,60.7334,60.7421,60.6721,60.7159,15597.0
2019-10-29 11:10:00,69.37,69.39,69.32,69.35,13373.0,60.7246,60.7421,60.6809,60.7071,13373.0
2019-10-29 11:15:00,69.34,69.4,69.3,69.37,17673.0,60.6984,60.7509,60.6634,60.7246,17673.0
2019-10-29 11:20:00,69.38,69.38,69.28,69.29,10996.0,60.7334,60.7334,60.6459,60.6546,10996.0
2019-10-29 11:25:00,69.28,69.34,69.27,69.33,20822.0,60.6459,60.6984,60.6371,60.6896,20822.0
2019-10-29 11:30:00,69.32,69.41,69.29,69.39,12852.0,60.6809,60.7597,60.6546,60.7421,12852.0
2019-10-29 11:35:00,69.37,69.37,69.3,69.34,15199.0,60.7246,60.7246,60.6634,60.6984,15199.0
2019-10-29 11:40:00,69.34,69.42,69.33,69.39,12519.0,60.6984,60.7684,60.6896,60.7421,12519.0
2019-10-29 11:45:00,69.38,69.39,69.35,69.37,10768.0,60.7334,60.7421,60.7071,60.7246,10768.0
2019-10-29 11:50:00,69.37,69.42,69.33,69.36,23444.0,60.7246,60.7684,60.6896,60.7159,23444.0
2019-10-29 11:55:00,69.37,69.37,69.14,69.19,16173.0,60.7246,60.7246,60.5233,60.5671,16173.0
2019-10-29 12:00:00,69.17,69.33,69.13,69.25,53173.0,60.5496,60.6896,60.5145,60.6196,53173.0
2019-10-29 12:05:00,69.25,69.41,69.25,69.41,12881.0,60.6196,60.7597,60.6196,60.7597,12881.0
2019-10-29 12:10:00,69.4,69.42,69.34,69.42,15214.0,60.7509,60.7684,60.6984,60.7684,15214.0
2019-10-29 12:15:00,69.42,69.5,69.4,69.41,33809.0,60.7684,60.8384,60.7509,60.7597,33809.0
2019-10-29 12:20:00,69.4,69.49,69.4,69.49,9107.0,60.7509,60.8297,60.7509,60.8297,9107.0
2019-10-29 12:25:00,69.48,69.5,69.43,69.47,7825.0,60.8209,60.8384,60.7772,60.8122,7825.0
2019-10-29 12:30:00,69.48,69.52,69.44,69.45,22779.0,60.8209,60.8559,60.7859,60.7947,22779.0
2019-10-29 12:35:00,69.45,69.46,69.37,69.39,60866.0,60.7947,60.8034,60.7246,60.7421,60866.0
2019-10-29 12:40:00,69.39,69.45,69.36,69.45,12089.0,60.7421,60.7947,60.7159,60.7947,12089.0
2019-10-29 12:45:00,69.44,69.51,69.44,69.49,15159.0,60.7859,60.8472,60.7859,60.8297,15159.0
2019-10-29 12:50:00,69.48,69.53,69.46,69.48,8552.0,60.8209,60.8647,60.8034,60.8209,8552.0
2019-10-29 12:55:00,69.48,69.58,69.48,69.56,11338.0,60.8209,60.9085,60.8209,60.891,11338.0
2019-10-29 13:00:00,69.59,69.61,69.57,69.61,20745.0,60.9172,60.9347,60.8997,60.9347,20745.0
2019-10-29 13:05:00,69.62,69.65,69.6,69.64,9124.0,60.9435,60.9697,60.926,60.961,9124.0
2019-10-29 13:10:00,69.64,69.65,69.6,69.61,10742.0,60.961,60.9697,60.926,60.9347,10742.0
2019-10-29 13:15:00,69.6,69.64,69.6,69.63,9056.0,60.926,60.961,60.926,60.9522,9056.0
2019-10-29 13:20:00,69.64,69.69,69.59,69.66,21188.0,60.961,61.0048,60.9172,60.9785,21188.0
2019-10-29 13:25:00,69.65,69.68,69.6,69.61,19620.0,60.9697,60.996,60.926,60.9347,19620.0
2019-10-29 13:30:00,69.59,69.65,69.56,69.59,36162.0,60.9172,60.9697,60.891,60.9172,36162.0
2019-10-29 13:35:00,69.59,69.7,69.58,69.69,33863.0,60.9172,61.0135,60.9085,61.0048,33863.0
2019-10-29 13:40:00,69.69,69.75,69.69,69.73,30797.0,61.0048,61.0573,61.0048,61.0398,30797.0
2019-10-29 13:45:00,69.73,69.73,69.7,69.72,9566.0,61.0398,61.0398,61.0135,61.031,9566.0
2019-10-29 13:50:00,69.71,69.8,69.66,69.74,31272.0,61.0223,61.101,60.9785,61.0485,31272.0
2019-10-29 13:55:00,69.73,69.77,69.73,69.74,7140.0,61.0398,61.0748,61.0398,61.0485,7140.0
2019-10-29 14:00:00,69.72,69.72,69.64,69.65,15250.0,61.031,61.031,60.961,60.9697,15250.0
2019-10-29 14:05:00,69.66,69.69,69.61,69.67,24623.0,60.9785,61.0048,60.9347,60.9873,24623.0
2019-10-29 14:10:00,69.67,69.72,69.66,69.7,16539.0,60.9873,61.031,60.9785,61.0135,16539.0
2019-10-29 14:15:00,69.7,69.72,69.68,69.72,18209.0,61.0135,61.031,60.996,61.031,18209.0
2019-10-29 14:20:00,69.71,69.72,69.68,69.71,36580.0,61.0223,61.031,60.996,61.0223,36580.0
2019-10-29 14:25:00,69.7,69.79,69.61,69.79,35265.0,61.0135,61.0923,60.9347,61.0923,35265.0
2019-10-29 14:30:00,69.78,69.8,69.76,69.79,8724.0,61.0835,61.101,61.066,61.0923,8724.0
2019-10-29 14:35:00,69.8,69.82,69.77,69.8,14886.0,61.101,61.1186,61.0748,61.101,14886.0
2019-10-29 14:40:00,69.81,69.81,69.72,69.75,16691.0,61.1098,61.1098,61.031,61.0573,16691.0
2019-10-29 14:45:00,69.75,69.78,69.72,69.75,12570.0,61.0573,61.0835,61.031,61.0573,12570.0
2019-10-29 14:50:00,69.73,69.77,69.72,69.77,9258.0,61.0398,61.0748,61.031,61.0748,9258.0
2019-10-29 14:55:00,69.77,69.84,69.75,69.76,20667.0,61.0748,61.1361,61.0573,61.066,20667.0
2019-10-29 15:00:00,69.77,69.79,69.74,69.79,21590.0,61.0748,61.0923,61.0485,61.0923,21590.0
2019-10-29 15:05:00,69.79,69.83,69.78,69.8,22010.0,61.0923,61.1273,61.0835,61.101,22010.0
2019-10-29 15:10:00,69.79,69.8,69.79,69.79,9831.0,61.0923,61.101,61.0923,61.0923,9831.0
2019-10-29 15:15:00,69.8,69.83,69.76,69.83,33084.0,61.101,61.1273,61.066,61.1273,33084.0
2019-10-29 15:20:00,69.83,69.91,69.83,69.86,34011.0,61.1273,61.1973,61.1273,61.1536,34011.0
2019-10-29 15:25:00,69.86,69.9,69.82,69.83,26872.0,61.1536,61.1886,61.1186,61.1273,26872.0
2019-10-29 15:30:00,69.84,69.85,69.76,69.81,38370.0,61.1361,61.1448,61.066,61.1098,38370.0
2019-10-29 15:35:00,69.8,69.89,69.78,69.86,56708.0,61.101,61.1798,61.0835,61.1536,56708.0
2019-10-29 15:40:00,69.87,69.9,69.85,69.87,50474.0,61.1623,61.1886,61.1448,61.1623,50474.0
2019-10-29 15:45:00,69.87,69.88,69.81,69.85,41730.0,61.1623,61.1711,61.1098,61.1448,41730.0
2019-10-29 15:50:00,69.86,69.86,69.76,69.76,95869.0,61.1536,61.1536,61.066,61.066,95869.0
2019-10-29 15:55:00,69.77,69.88,69.77,69.79,179217.0,61.0748,61.1711,61.0748,61.0923,179217.0
2019-10-30 09:30:00,69.72,69.72,69.22,69.33,27600.0,61.031,61.031,60.5933,60.6896,27600.0
2019-10-30 09:35:00,69.33,69.34,68.99,69.16,36372.0,60.6896,60.6984,60.392,60.5408,36372.0
2019-10-30 09:40:00,69.14,69.15,68.89,68.94,23418.0,60.5233,60.5321,60.3045,60.3482,23418.0
2019-10-30 09:45:00,68.95,68.95,68.77,68.89,23686.0,60.357,60.357,60.1994,60.3045,23686.0
2019-10-30 09:50:00,68.9,69.05,68.9,69.03,20101.0,60.3132,60.4445,60.3132,60.427,20101.0
2019-10-30 09:55:00,69.06,69.12,69.05,69.06,11962.0,60.4533,60.5058,60.4445,60.4533,11962.0
2019-10-30 10:00:00,69.03,69.12,68.86,69.0,28083.0,60.427,60.5058,60.2782,60.4008,28083.0
2019-10-30 10:05:00,69.05,69.06,69.0,69.01,13431.0,60.4445,60.4533,60.4008,60.4095,13431.0
2019-10-30 10:10:00,69.02,69.02,68.81,68.93,32808.0,60.4183,60.4183,60.2344,60.3395,32808.0
2019-10-30 10:15:00,68.91,68.91,68.74,68.77,18395.0,60.322,60.322,60.1732,60.1994,18395.0
2019-10-30 10:20:00,68.76,68.89,68.72,68.84,20956.0,60.1907,60.3045,60.1556,60.2607,20956.0
2019-10-30 10:25:00,68.82,68.88,68.7,68.73,36710.0,60.2432,60.2957,60.1381,60.1644,36710.0
2019-10-30 10:30:00,68.7,68.77,68.6,68.73,26020.0,60.1381,60.1994,60.0506,60.1644,26020.0
2019-10-30 10:35:00,68.71,68.92,68.71,68.88,47637.0,60.1469,60.3307,60.1469,60.2957,47637.0
2019-10-30 10:40:00,68.88,69.1,68.88,69.07,32650.0,60.2957,60.4883,60.2957,60.462,32650.0
2019-10-30 10:45:00,69.07,69.15,68.99,68.99,39718.0,60.462,60.5321,60.392,60.392,39718.0
2019-10-30 10:50:00,68.99,69.16,68.94,69.16,26869.0,60.392,60.5408,60.3482,60.5408,26869.0
2019-10-30 10:55:00,69.16,69.34,69.12,69.23,150632.0,60.5408,60.6984,60.5058,60.6021,150632.0
2019-10-30 11:00:00,69.22,69.27,69.19,69.25,42999.0,60.5933,60.6371,60.5671,60.6196,42999.0
2019-10-30 11:05:00,69.25,69.31,69.19,69.31,22886.0,60.6196,60.6721,60.5671,60.6721,22886.0
2019-10-30 11:10:00,69.31,69.31,69.2,69.21,18454.0,60.6721,60.6721,60.5758,60.5846,18454.0
2019-10-30 11:15:00,69.19,69.27,69.19,69.26,10717.0,60.5671,60.6371,60.5671,60.6283,10717.0
2019-10-30 11:20:00,69.25,69.25,69.07,69.07,12199.0,60.6196,60.6196,60.462,60.462,12199.0
2019-10-30 11:25:00,69.06,69.09,69.01,69.08,14426.0,60.4533,60.4795,60.4095,60.4708,14426.0
2019-10-30 11:30:00,69.08,69.12,69.02,69.1,36029.0,60.4708,60.5058,60.4183,60.4883,36029.0
2019-10-30 11:35:00,69.12,69.16,69.1,69.12,29205.0,60.5058,60.5408,60.4883,60.5058,29205.0
2019-10-30 11:40:00,69.13,69.16,69.04,69.09,14642.0,60.5145,60.5408,60.4358,60.4795,14642.0
2019-10-30 11:45:00,69.09,69.1,69.01,69.07,17540.0,60.4795,60.4883,60.4095,60.462,17540.0
2019-10-30 11:50:00,69.07,69.08,69.0,69.01,21807.0,60.462,60.4708,60.4008,60.4095,21807.0
2019-10-30 11:55:00,68.99,69.15,68.99,69.09,29351.0,60.392,60.5321,60.392,60.4795,29351.0
2019-10-30 12:00:00,69.11,69.17,69.06,69.16,8322.0,60.497,60.5496,60.4533,60.5408,8322.0
2019-10-30 12:05:00,69.17,69.17,69.12,69.15,17554.0,60.5496,60.5496,60.5058,60.5321,17554.0
2019-10-30 12:10:00,69.14,69.22,69.13,69.22,24077.0,60.5233,60.5933,60.5145,60.5933,24077.0
2019-10-30 12:15:00,69.22,69.38,69.2,69.37,11603.0,60.5933,60.7334,60.5758,60.7246,11603.0
2019-10-30 12:20:00,69.38,69.42,69.33,69.37,15296.0,60.7334,60.7684,60.6896,60.7246,15296.0
2019-10-30 12:25:00,69.37,69.38,69.28,69.28,24826.0,60.7246,60.7334,60.6459,60.6459,24826.0
2019-10-30 12:30:00,69.28,69.36,69.26,69.33,14533.0,60.6459,60.7159,60.6283,60.6896,14533.0
2019-10-30 12:35:00,69.33,69.34,69.26,69.27,10632.0,60.6896,60.6984,60.6283,60.6371,10632.0
2019-10-30 12:40:00,69.28,69.32,69.25,69.28,14774.0,60.6459,60.6809,60.6196,60.6459,14774.0
2019-10-30 12:45:00,69.28,69.36,69.24,69.36,12188.0,60.6459,60.7159,60.6108,60.7159,12188.0
2019-10-30 12:50:00,69.36,69.38,69.23,69.24,16741.0,60.7159,60.7334,60.6021,60.6108,16741.0
2019-10-30 12:55:00,69.24,69.3,69.23,69.26,11173.0,60.6108,60.6634,60.6021,60.6283,11173.0
2019-10-30 13:00:00,69.26,69.26,69.19,69.24,8204.0,60.6283,60.6283,60.5671,60.6108,8204.0
2019-10-30 13:05:00,69.24,69.27,69.17,69.2,15186.0,60.6108,60.6371,60.5496,60.5758,15186.0
2019-10-30 13:10:00,69.19,69.2,69.14,69.2,71669.0,60.5671,60.5758,60.5233,60.5758,71669.0
2019-10-30 13:15:00,69.2,69.23,69.12,69.13,14407.0,60.5758,60.6021,60.5058,60.5145,14407.0
2019-10-30 13:20:00,69.13,69.24,69.13,69.23,9794.0,60.5145,60.6108,60.5145,60.6021,9794.0
2019-10-30 13:25:00,69.24,69.29,69.22,69.23,9088.0,60.6108,60.6546,60.5933,60.6021,9088.0
2019-10-30 13:30:00,69.23,69.27,69.2,69.25,6562.0,60.6021,60.6371,60.5758,60.6196,6562.0
2019-10-30 13:35:00,69.23,69.25,69.21,69.24,7725.0,60.6021,60.6196,60.5846,60.6108,7725.0
2019-10-30 13:40:00,69.25,69.25,69.2,69.21,7810.0,60.6196,60.6196,60.5758,60.5846,7810.0
2019-10-30 13:45:00,69.2,69.25,69.17,69.2,12656.0,60.5758,60.6196,60.5496,60.5758,12656.0
2019-10-30 13:50:00,69.2,69.2,69.14,69.18,9595.0,60.5758,60.5758,60.5233,60.5583,9595.0
2019-10-30 13:55:00,69.18,69.19,69.12,69.12,12094.0,60.5583,60.5671,60.5058,60.5058,12094.0
2019-10-30 14:00:00,69.06,69.27,69.06,69.23,16980.0,60.4533,60.6371,60.4533,60.6021,16980.0
2019-10-30 14:05:00,69.26,69.28,69.2,69.28,12362.0,60.6283,60.6459,60.5758,60.6459,12362.0
2019-10-30 14:10:00,69.29,69.41,69.26,69.38,32789.0,60.6546,60.7597,60.6283,60.7334,32789.0
2019-10-30 14:15:00,69.39,69.45,69.26,69.29,24304.0,60.7421,60.7947,60.6283,60.6546,24304.0
2019-10-30 14:20:00,69.29,69.4,69.28,69.32,35599.0,60.6546,60.7509,60.6459,60.6809,35599.0
2019-10-30 14:25:00,69.32,69.32,69.23,69.24,6433.0,60.6809,60.6809,60.6021,60.6108,6433.0
2019-10-30 14:30:00,69.24,69.25,69.1,69.17,21709.0,60.6108,60.6196,60.4883,60.5496,21709.0
2019-10-30 14:35:00,69.17,69.23,69.11,69.16,11552.0,60.5496,60.6021,60.497,60.5408,11552.0
2019-10-30 14:40:00,69.17,69.23,69.12,69.2,23421.0,60.5496,60.6021,60.5058,60.5758,23421.0
2019-10-30 14:45:00,69.2,69.29,69.18,69.28,23563.0,60.5758,60.6546,60.5583,60.6459,23563.0
2019-10-30 14:50:00,69.28,69.47,69.28,69.38,15580.0,60.6459,60.8122,60.6459,60.7334,15580.0
2019-10-30 14:55:00,69.38,69.49,69.38,69.4,25632.0,60.7334,60.8297,60.7334,60.7509,25632.0
2019-10-30 15:00:00,69.41,69.47,69.34,69.35,23864.0,60.7597,60.8122,60.6984,60.7071,23864.0
2019-10-30 15:05:00,69.36,69.41,69.34,69.39,36014.0,60.7159,60.7597,60.6984,60.7421,36014.0
2019-10-30 15:10:00,69.39,69.45,69.38,69.41,19689.0,60.7421,60.7947,60.7334,60.7597,19689.0
2019-10-30 15:15:00,69.41,69.46,69.4,69.44,14142.0,60.7597,60.8034,60.7509,60.7859,14142.0
2019-10-30 15:20:00,69.45,69.61,69.45,69.58,18505.0,60.7947,60.9347,60.7947,60.9085,18505.0
2019-10-30 15:25:00,69.57,69.58,69.46,69.52,18171.0,60.8997,60.9085,60.8034,60.8559,18171.0
2019-10-30 15:30:00,69.52,69.54,69.47,69.53,23652.0,60.8559,60.8735,60.8122,60.8647,23652.0
2019-10-30 15:35:00,69.55,69.62,69.51,69.55,28607.0,60.8822,60.9435,60.8472,60.8822,28607.0
2019-10-30 15:40:00,69.55,69.58,69.47,69.5,38438.0,60.8822,60.9085,60.8122,60.8384,38438.0
2019-10-30 15:45:00,69.5,69.5,69.36,69.36,75718.0,60.8384,60.8384,60.7159,60.7159,75718.0
2019-10-30 15:50:00,69.36,69.45,69.36,69.44,87766.0,60.7159,60.7947,60.7159,60.7859,87766.0
2019-10-30 15:55:00,69.43,69.46,69.31,69.38,157149.0,60.7772,60.8034,60.6721,60.7334,157149.0
2019-10-31 09:30:00,69.17,69.36,69.06,69.14,27612.0,60.5496,60.7159,60.4533,60.5233,27612.0
2019-10-31 09:35:00,69.12,69.2,68.95,69.14,37660.0,60.5058,60.5758,60.357,60.5233,37660.0
2019-10-31 09:40:00,69.18,69.36,69.18,69.27,18373.0,60.5583,60.7159,60.5583,60.6371,18373.0
2019-10-31 09:45:00,69.29,69.38,69.24,69.3,22845.0,60.6546,60.7334,60.6108,60.6634,22845.0
2019-10-31 09:50:00,69.34,69.63,69.34,69.63,11950.0,60.6984,60.9522,60.6984,60.9522,11950.0
2019-10-31 09:55:00,69.66,69.66,69.42,69.44,21087.0,60.9785,60.9785,60.7684,60.7859,21087.0
2019-10-31 10:00:00,69.44,69.52,69.39,69.46,31983.0,60.7859,60.8559,60.7421,60.8034,31983.0
2019-10-31 10:05:00,69.47,69.59,69.45,69.47,17695.0,60.8122,60.9172,60.7947,60.8122,17695.0
2019-10-31 10:10:00,69.47,69.47,69.21,69.33,39686.0,60.8122,60.8122,60.5846,60.6896,39686.0
2019-10-31 10:15:00,69.36,69.48,69.34,69.35,7681.0,60.7159,60.8209,60.6984,60.7071,7681.0
2019-10-31 10:20:00,69.33,69.44,69.26,69.37,29908.0,60.6896,60.7859,60.6283,60.7246,29908.0
2019-10-31 10:25:00,69.36,69.41,69.26,69.28,8260.0,60.7159,60.7597,60.6283,60.6459,8260.0
2019-10-31 10:30:00,69.27,69.27,69.11,69.14,19380.0,60.6371,60.6371,60.497,60.5233,19380.0
2019-10-31 10:35:00,69.14,69.19,69.09,69.15,18902.0,60.5233,60.5671,60.4795,60.5321,18902.0
2019-10-31 10:40:00,69.16,69.16,69.05,69.09,16071.0,60.5408,60.5408,60.4445,60.4795,16071.0
2019-10-31 10:45:00,69.08,69.14,68.96,69.14,19352.0,60.4708,60.5233,60.3657,60.5233,19352.0
2019-10-31 10:50:00,69.15,69.2,69.11,69.14,17524.0,60.5321,60.5758,60.497,60.5233,17524.0
2019-10-31 10:55:00,69.12,69.14,69.08,69.14,10853.0,60.5058,60.5233,60.4708,60.5233,10853.0
2019-10-31 11:00:00,69.15,69.18,69.06,69.08,12434.0,60.5321,60.5583,60.4533,60.4708,12434.0
2019-10-31 11:05:00,69.08,69.19,69.08,69.19,12078.0,60.4708,60.5671,60.4708,60.5671,12078.0
2019-10-31 11:10:00,69.19,69.22,69.1,69.22,29187.0,60.5671,60.5933,60.4883,60.5933,29187.0
2019-10-31 11:15:00,69.22,69.24,69.04,69.04,9620.0,60.5933,60.6108,60.4358,60.4358,9620.0
2019-10-31 11:20:00,69.05,69.15,69.05,69.12,11430.0,60.4445,60.5321,60.4445,60.5058,11430.0
2019-10-31 11:25:00,69.12,69.17,69.08,69.08,14595.0,60.5058,60.5496,60.4708,60.4708,14595.0
2019-10-31 11:30:00,69.09,69.13,69.05,69.05,11197.0,60.4795,60.5145,60.4445,60.4445,11197.0
2019-10-31 11:35:00,69.06,69.21,69.03,69.19,25886.0,60.4533,60.5846,60.427,60.5671,25886.0
2019-10-31 11:40:00,69.2,69.25,69.18,69.22,23035.0,60.5758,60.6196,60.5583,60.5933,23035.0
2019-10-31 11:45:00,69.23,69.23,69.15,69.19,13149.0,60.6021,60.6021,60.5321,60.5671,13149.0
2019-10-31 11:50:00,69.18,69.25,69.17,69.21,17931.0,60.5583,60.6196,60.5496,60.5846,17931.0
2019-10-31 11:55:00,69.21,69.27,69.17,69.2,24628.0,60.5846,60.6371,60.5496,60.5758,24628.0
2019-10-31 12:00:00,69.19,69.26,69.16,69.21,38783.0,60.5671,60.6283,60.5408,60.5846,38783.0
2019-10-31 12:05:00,69.21,69.32,69.15,69.31,14118.0,60.5846,60.6809,60.5321,60.6721,14118.0
2019-10-31 12:10:00,69.31,69.36,69.28,69.34,4135.0,60.6721,60.7159,60.6459,60.6984,4135.0
2019-10-31 12:15:00,69.33,69.39,69.3,69.33,10000.0,60.6896,60.7421,60.6634,60.6896,10000.0
2019-10-31 12:20:00,69.3,69.33,69.25,69.25,8016.0,60.6634,60.6896,60.6196,60.6196,8016.0
2019-10-31 12:25:00,69.29,69.39,69.29,69.34,6072.0,60.6546,60.7421,60.6546,60.6984,6072.0
2019-10-31 12:30:00,69.35,69.39,69.33,69.35,6840.0,60.7071,60.7421,60.6896,60.7071,6840.0
2019-10-31 12:35:00,69.37,69.39,69.31,69.36,10961.0,60.7246,60.7421,60.6721,60.7159,10961.0
2019-10-31 12:40:00,69.34,69.37,69.31,69.37,6462.0,60.6984,60.7246,60.6721,60.7246,6462.0
2019-10-31 12:45:00,69.34,69.35,69.29,69.33,9978.0,60.6984,60.7071,60.6546,60.6896,9978.0
2019-10-31 12:50:00,69.32,69.37,69.3,69.36,14533.0,60.6809,60.7246,60.6634,60.7159,14533.0
2019-10-31 12:55:00,69.36,69.41,69.35,69.39,6691.0,60.7159,60.7597,60.7071,60.7421,6691.0
2019-10-31 13:00:00,69.4,69.44,69.36,69.42,10215.0,60.7509,60.7859,60.7159,60.7684,10215.0
2019-10-31 13:05:00,69.41,69.51,69.41,69.48,5743.0,60.7597,60.8472,60.7597,60.8209,5743.0
2019-10-31 13:10:00,69.48,69.49,69.42,69.47,11388.0,60.8209,60.8297,60.7684,60.8122,11388.0
2019-10-31 13:15:00,69.47,69.47,69.38,69.42,35131.0,60.8122,60.8122,60.7334,60.7684,35131.0
2019-10-31 13:20:00,69.42,69.46,69.38,69.4,5993.0,60.7684,60.8034,60.7334,60.7509,5993.0
2019-10-31 13:25:00,69.38,69.46,69.37,69.46,6713.0,60.7334,60.8034,60.7246,60.8034,6713.0
2019-10-31 13:30:00,69.44,69.65,69.44,69.64,32022.0,60.7859,60.9697,60.7859,60.961,32022.0
2019-10-31 13:35:00,69.64,69.65,69.59,69.6,7762.0,60.961,60.9697,60.9172,60.926,7762.0
2019-10-31 13:40:00,69.6,69.65,69.55,69.63,18415.0,60.926,60.9697,60.8822,60.9522,18415.0
2019-10-31 13:45:00,69.64,69.71,69.62,69.63,10168.0,60.961,61.0223,60.9435,60.9522,10168.0
2019-10-31 13:50:00,69.64,69.68,69.6,69.65,15146.0,60.961,60.996,60.926,60.9697,15146.0
2019-10-31 13:55:00,69.66,69.75,69.66,69.68,6742.0,60.9785,61.0573,60.9785,60.996,6742.0
2019-10-31 14:00:00,69.67,69.67,69.45,69.46,46798.0,60.9873,60.9873,60.7947,60.8034,46798.0
2019-10-31 14:05:00,69.48,69.52,69.45,69.5,10634.0,60.8209,60.8559,60.7947,60.8384,10634.0
2019-10-31 14:10:00,69.48,69.54,69.47,69.53,13914.0,60.8209,60.8735,60.8122,60.8647,13914.0
2019-10-31 14:15:00,69.53,69.57,69.48,69.51,14324.0,60.8647,60.8997,60.8209,60.8472,14324.0
2019-10-31 14:20:00,69.5,69.55,69.48,69.48,16211.0,60.8384,60.8822,60.8209,60.8209,16211.0
2019-10-31 14:25:00,69.48,69.5,69.46,69.47,14008.0,60.8209,60.8384,60.8034,60.8122,14008.0
2019-10-31 14:30:00,69.47,69.47,69.42,69.42,6824.0,60.8122,60.8122,60.7684,60.7684,6824.0
2019-10-31 14:35:00,69.43,69.44,69.37,69.38,7750.0,60.7772,60.7859,60.7246,60.7334,7750.0
2019-10-31 14:40:00,69.37,69.38,69.3,69.31,10878.0,60.7246,60.7334,60.6634,60.6721,10878.0
2019-10-31 14:45:00,69.31,69.41,69.23,69.4,17909.0,60.6721,60.7597,60.6021,60.7509,17909.0
2019-10-31 14:50:00,69.4,69.5,69.36,69.48,20824.0,60.7509,60.8384,60.7159,60.8209,20824.0
2019-10-31 14:55:00,69.48,69.56,69.47,69.51,21712.0,60.8209,60.891,60.8122,60.8472,21712.0
2019-10-31 15:00:00,69.5,69.51,69.46,69.5,18846.0,60.8384,60.8472,60.8034,60.8384,18846.0
2019-10-31 15:05:00,69.51,69.55,69.49,69.55,10889.0,60.8472,60.8822,60.8297,60.8822,10889.0
2019-10-31 15:10:00,69.54,69.61,69.52,69.58,12324.0,60.8735,60.9347,60.8559,60.9085,12324.0
2019-10-31 15:15:00,69.59,69.69,69.55,69.65,15117.0,60.9172,61.0048,60.8822,60.9697,15117.0
2019-10-31 15:20:00,69.66,69.68,69.57,69.6,10746.0,60.9785,60.996,60.8997,60.926,10746.0
2019-10-31 15:25:00,69.6,69.62,69.54,69.56,15934.0,60.926,60.9435,60.8735,60.891,15934.0
2019-10-31 15:30:00,69.56,69.68,69.56,69.65,26806.0,60.891,60.996,60.891,60.9697,26806.0
2019-10-31 15:35:00,69.65,69.65,69.53,69.54,19176.0,60.9697,60.9697,60.8647,60.8735,19176.0
2019-10-31 15:40:00,69.55,69.63,69.55,69.62,21016.0,60.8822,60.9522,60.8822,60.9435,21016.0
2019-10-31 15:45:00,69.62,69.62,69.56,69.59,25574.0,60.9435,60.9435,60.891,60.9172,25574.0
2019-10-31 15:50:00,69.58,69.64,69.52,69.55,56206.0,60.9085,60.961,60.8559,60.8822,56206.0
2019-10-31 15:55:00,69.55,69.74,69.54,69.7,132782.0,60.8822,61.0485,60.8735,61.0135,132782.0
2019-11-01 09:30:00,70.12,70.21,69.64,69.72,36112.0,61.3812,61.46,60.961,61.031,36112.0
2019-11-01 09:35:00,69.72,69.79,69.55,69.59,7168.0,61.031,61.0923,60.8822,60.9172,7168.0
2019-11-01 09:40:00,69.58,69.84,69.57,69.7,6535.0,60.9085,61.1361,60.8997,61.0135,6535.0
2019-11-01 09:45:00,69.69,69.7,69.47,69.49,45389.0,61.0048,61.0135,60.8122,60.8297,45389.0
2019-11-01 09:50:00,69.51,69.51,69.4,69.47,11748.0,60.8472,60.8472,60.7509,60.8122,11748.0
2019-11-01 09:55:00,69.47,69.48,69.21,69.26,18536.0,60.8122,60.8209,60.5846,60.6283,18536.0
2019-11-01 10:00:00,69.25,69.5,69.13,69.49,17936.0,60.6196,60.8384,60.5145,60.8297,17936.0
2019-11-01 10:05:00,69.51,69.66,69.5,69.66,4605.0,60.8472,60.9785,60.8384,60.9785,4605.0
2019-11-01 10:10:00,69.67,69.7,69.61,69.7,11991.0,60.9873,61.0135,60.9347,61.0135,11991.0
2019-11-01 10:15:00,69.72,69.74,69.64,69.65,7782.0,61.031,61.0485,60.961,60.9697,7782.0
2019-11-01 10:20:00,69.65,69.77,69.59,69.77,8512.0,60.9697,61.0748,60.9172,61.0748,8512.0
2019-11-01 10:25:00,69.74,69.74,69.63,69.64,8319.0,61.0485,61.0485,60.9522,60.961,8319.0
2019-11-01 10:30:00,69.65,69.79,69.65,69.73,10602.0,60.9697,61.0923,60.9697,61.0398,10602.0
2019-11-01 10:35:00,69.72,69.74,69.66,69.73,6767.0,61.031,61.0485,60.9785,61.0398,6767.0
2019-11-01 10:40:00,69.73,69.73,69.61,69.65,10873.0,61.0398,61.0398,60.9347,60.9697,10873.0
2019-11-01 10:45:00,69.66,69.66,69.52,69.54,4346.0,60.9785,60.9785,60.8559,60.8735,4346.0
2019-11-01 10:50:00,69.52,69.58,69.49,69.52,9843.0,60.8559,60.9085,60.8297,60.8559,9843.0
2019-11-01 10:55:00,69.51,69.52,69.38,69.43,13718.0,60.8472,60.8559,60.7334,60.7772,13718.0
2019-11-01 11:00:00,69.43,69.53,69.43,69.51,26834.0,60.7772,60.8647,60.7772,60.8472,26834.0
2019-11-01 11:05:00,69.51,69.52,69.47,69.52,12603.0,60.8472,60.8559,60.8122,60.8559,12603.0
2019-11-01 11:10:00,69.51,69.52,69.46,69.47,45695.0,60.8472,60.8559,60.8034,60.8122,45695.0
2019-11-01 11:15:00,69.47,69.47,69.29,69.35,19891.0,60.8122,60.8122,60.6546,60.7071,19891.0
2019-11-01 11:20:00,69.35,69.43,69.34,69.4,16113.0,60.7071,60.7772,60.6984,60.7509,16113.0
2019-11-01 11:25:00,69.42,69.45,69.38,69.42,15139.0,60.7684,60.7947,60.7334,60.7684,15139.0
2019-11-01 11:30:00,69.42,69.43,69.39,69.42,8227.0,60.7684,60.7772,60.7421,60.7684,8227.0
2019-11-01 11:35:00,69.42,69.46,69.4,69.42,6915.0,60.7684,60.8034,60.7509,60.7684,6915.0
2019-11-01 11:40:00,69.42,69.47,69.41,69.46,43631.0,60.7684,60.8122,60.7597,60.8034,43631.0
2019-11-01 11:45:00,69.46,69.54,69.46,69.5,10631.0,60.8034,60.8735,60.8034,60.8384,10631.0
2019-11-01 11:50:00,69.52,69.61,69.51,69.61,5409.0,60.8559,60.9347,60.8472,60.9347,5409.0
2019-11-01 11:55:00,69.6,69.67,69.59,69.66,10832.0,60.926,60.9873,60.9172,60.9785,10832.0
2019-11-01 12:00:00,69.66,69.7,69.62,69.63,10205.0,60.9785,61.0135,60.9435,60.9522,10205.0
2019-11-01 12:05:00,69.62,69.63,69.49,69.5,22591.0,60.9435,60.9522,60.8297,60.8384,22591.0
2019-11-01 12:10:00,69.5,69.55,69.49,69.51,8731.0,60.8384,60.8822,60.8297,60.8472,8731.0
2019-11-01 12:15:00,69.52,69.64,69.52,69.58,10376.0,60.8559,60.961,60.8559,60.9085,10376.0
2019-11-01 12:20:00,69.59,69.65,69.58,69.61,6584.0,60.9172,60.9697,60.9085,60.9347,6584.0
2019-11-01 12:25:00,69.62,69.62,69.57,69.58,14423.0,60.9435,60.9435,60.8997,60.9085,14423.0
2019-11-01 12:30:00,69.59,69.7,69.58,69.69,15556.0,60.9172,61.0135,60.9085,61.0048,15556.0
2019-11-01 12:35:00,69.68,69.69,69.64,69.66,5609.0,60.996,61.0048,60.961,60.9785,5609.0
2019-11-01 12:40:00,69.67,69.67,69.64,69.65,5919.0,60.9873,60.9873,60.961,60.9697,5919.0
2019-11-01 12:45:00,69.66,69.66,69.64,69.65,6174.0,60.9785,60.9785,60.961,60.9697,6174.0
2019-11-01 12:50:00,69.65,69.66,69.61,69.62,12562.0,60.9697,60.9785,60.9347,60.9435,12562.0
2019-11-01 12:55:00,69.62,69.64,69.59,69.6,13862.0,60.9435,60.961,60.9172,60.926,13862.0
2019-11-01 13:00:00,69.61,69.67,69.61,69.67,16428.0,60.9347,60.9873,60.9347,60.9873,16428.0
2019-11-01 13:05:00,69.66,69.67,69.63,69.67,9209.0,60.9785,60.9873,60.9522,60.9873,9209.0
2019-11-01 13:10:00,69.66,69.71,69.64,69.71,11323.0,60.9785,61.0223,60.961,61.0223,11323.0
2019-11-01 13:15:00,69.71,69.76,69.71,69.72,9588.0,61.0223,61.066,61.0223,61.031,9588.0
2019-11-01 13:20:00,69.72,69.74,69.65,69.67,13763.0,61.031,61.0485,60.9697,60.9873,13763.0
2019-11-01 13:25:00,69.67,69.74,69.66,69.73,11472.0,60.9873,61.0485,60.9785,61.0398,11472.0
2019-11-01 13:30:00,69.74,69.82,69.74,69.82,12421.0,61.0485,61.1186,61.0485,61.1186,12421.0
2019-11-01 13:35:00,69.82,69.91,69.82,69.91,52781.0,61.1186,61.1973,61.1186,61.1973,52781.0
2019-11-01 13:40:00,69.91,69.91,69.83,69.84,7202.0,61.1973,61.1973,61.1273,61.1361,7202.0
2019-11-01 13:45:00,69.84,69.9,69.82,69.87,11121.0,61.1361,61.1886,61.1186,61.1623,11121.0
2019-11-01 13:50:00,69.87,69.92,69.86,69.92,6482.0,61.1623,61.2061,61.1536,61.2061,6482.0
2019-11-01 13:55:00,69.91,69.97,69.89,69.95,9118.0,61.1973,61.2499,61.1798,61.2324,9118.0
2019-11-01 14:00:00,69.96,69.99,69.94,69.96,13850.0,61.2411,61.2674,61.2236,61.2411,13850.0
2019-11-01 14:05:00,69.96,70.07,69.96,70.03,62803.0,61.2411,61.3374,61.2411,61.3024,62803.0
2019-11-01 14:10:00,70.03,70.05,69.88,69.89,8078.0,61.3024,61.3199,61.1711,61.1798,8078.0
2019-11-01 14:15:00,69.9,69.92,69.81,69.83,8223.0,61.1886,61.2061,61.1098,61.1273,8223.0
2019-11-01 14:20:00,69.82,69.82,69.74,69.75,21193.0,61.1186,61.1186,61.0485,61.0573,21193.0
2019-11-01 14:25:00,69.75,69.83,69.75,69.81,16966.0,61.0573,61.1273,61.0573,61.1098,16966.0
2019-11-01 14:30:00,69.82,69.84,69.8,69.81,10437.0,61.1186,61.1361,61.101,61.1098,10437.0
2019-11-01 14:35:00,69.81,69.83,69.76,69.77,12961.0,61.1098,61.1273,61.066,61.0748,12961.0
2019-11-01 14:40:00,69.77,69.81,69.72,69.72,25050.0,61.0748,61.1098,61.031,61.031,25050.0
2019-11-01 14:45:00,69.72,69.75,69.72,69.75,7650.0,61.031,61.0573,61.031,61.0573,7650.0
2019-11-01 14:50:00,69.75,69.78,69.74,69.76,12301.0,61.0573,61.0835,61.0485,61.066,12301.0
2019-11-01 14:55:00,69.76,69.86,69.75,69.79,17960.0,61.066,61.1536,61.0573,61.0923,17960.0
2019-11-01 15:00:00,69.79,69.79,69.71,69.72,10415.0,61.0923,61.0923,61.0223,61.031,10415.0
2019-11-01 15:05:00,69.71,69.75,69.65,69.67,22129.0,61.0223,61.0573,60.9697,60.9873,22129.0
2019-11-01 15:10:00,69.67,69.74,69.64,69.72,41362.0,60.9873,61.0485,60.961,61.031,41362.0
2019-11-01 15:15:00,69.72,69.76,69.71,69.73,8509.0,61.031,61.066,61.0223,61.0398,8509.0
2019-11-01 15:20:00,69.73,69.73,69.64,69.66,18982.0,61.0398,61.0398,60.961,60.9785,18982.0
2019-11-01 15:25:00,69.66,69.72,69.66,69.71,10346.0,60.9785,61.031,60.9785,61.0223,10346.0
2019-11-01 15:30:00,69.72,69.81,69.72,69.8,16558.0,61.031,61.1098,61.031,61.101,16558.0
2019-11-01 15:35:00,69.79,69.85,69.79,69.84,18872.0,61.0923,61.1448,61.0923,61.1361,18872.0
2019-11-01 15:40:00,69.84,69.88,69.82,69.86,23600.0,61.1361,61.1711,61.1186,61.1536,23600.0
2019-11-01 15:45:00,69.85,69.86,69.8,69.83,32384.0,61.1448,61.1536,61.101,61.1273,32384.0
2019-11-01 15:50:00,69.83,69.84,69.73,69.75,61280.0,61.1273,61.1361,61.0398,61.0573,61280.0
2019-11-01 15:55:00,69.75,69.8,69.69,69.79,167726.0,61.0573,61.101,61.0048,61.0923,167726.0
2019-11-04 09:30:00,70.22,70.33,70.03,70.26,32512.0,61.4687,61.565,61.3024,61.5037,32512.0
2019-11-04 09:35:00,70.28,70.28,70.05,70.16,15951.0,61.5212,61.5212,61.3199,61.4162,15951.0
2019-11-04 09:40:00,70.15,70.2,69.95,70.0,13477.0,61.4074,61.4512,61.2324,61.2761,13477.0
2019-11-04 09:45:00,70.0,70.02,69.84,69.86,16078.0,61.2761,61.2936,61.1361,61.1536,16078.0
2019-11-04 09:50:00,69.86,70.0,69.86,69.89,21922.0,61.1536,61.2761,61.1536,61.1798,21922.0
2019-11-04 09:55:00,69.89,69.96,69.75,69.78,15011.0,61.1798,61.2411,61.0573,61.0835,15011.0
2019-11-04 10:00:00,69.76,69.79,69.73,69.76,23482.0,61.066,61.0923,61.0398,61.066,23482.0
2019-11-04 10:05:00,69.77,69.89,69.74,69.85,11192.0,61.0748,61.1798,61.0485,61.1448,11192.0
2019-11-04 10:10:00,69.87,69.88,69.78,69.86,12171.0,61.1623,61.1711,61.0835,61.1536,12171.0
2019-11-04 10:15:00,69.88,69.9,69.8,69.89,17204.0,61.1711,61.1886,61.101,61.1798,17204.0
2019-11-04 10:20:00,69.88,69.91,69.79,69.83,9795.0,61.1711,61.1973,61.0923,61.1273,9795.0
2019-11-04 10:25:00,69.83,69.87,69.81,69.86,9214.0,61.1273,61.1623,61.1098,61.1536,9214.0
2019-11-04 10:30:00,69.87,69.87,69.81,69.81,10374.0,61.1623,61.1623,61.1098,61.1098,10374.0
2019-11-04 10:35:00,69.8,69.81,69.73,69.73,9546.0,61.101,61.1098,61.0398,61.0398,9546.0
2019-11-04 10:40:00,69.73,69.74,69.64,69.65,35266.0,61.0398,61.0485,60.961,60.9697,35266.0
2019-11-04 10:45:00,69.66,69.66,69.55,69.56,28783.0,60.9785,60.9785,60.8822,60.891,28783.0
2019-11-04 10:50:00,69.56,69.71,69.55,69.63,50444.0,60.891,61.0223,60.8822,60.9522,50444.0
2019-11-04 10:55:00,69.63,69.65,69.59,69.63,39946.0,60.9522,60.9697,60.9172,60.9522,39946.0
2019-11-04 11:00:00,69.63,69.65,69.6,69.61,103021.0,60.9522,60.9697,60.926,60.9347,103021.0
2019-11-04 11:05:00,69.61,69.63,69.5,69.51,112215.0,60.9347,60.9522,60.8384,60.8472,112215.0
2019-11-04 11:10:00,69.51,69.53,69.45,69.49,32535.0,60.8472,60.8647,60.7947,60.8297,32535.0
2019-11-04 11:15:00,69.49,69.49,69.37,69.41,32240.0,60.8297,60.8297,60.7246,60.7597,32240.0
2019-11-04 11:20:00,69.42,69.47,69.41,69.45,15659.0,60.7684,60.8122,60.7597,60.7947,15659.0
2019-11-04 11:25:00,69.45,69.52,69.38,69.42,31887.0,60.7947,60.8559,60.7334,60.7684,31887.0
2019-11-04 11:30:00,69.42,69.48,69.42,69.44,58094.0,60.7684,60.8209,60.7684,60.7859,58094.0
2019-11-04 11:35:00,69.45,69.47,69.3,69.31,18128.0,60.7947,60.8122,60.6634,60.6721,18128.0
2019-11-04 11:40:00,69.31,69.35,69.23,69.28,24292.0,60.6721,60.7071,60.6021,60.6459,24292.0
2019-11-04 11:45:00,69.28,69.29,69.23,69.28,16907.0,60.6459,60.6546,60.6021,60.6459,16907.0
2019-11-04 11:50:00,69.27,69.36,69.24,69.33,53616.0,60.6371,60.7159,60.6108,60.6896,53616.0
2019-11-04 11:55:00,69.32,69.32,69.24,69.27,18315.0,60.6809,60.6809,60.6108,60.6371,18315.0
2019-11-04 12:00:00,69.27,69.33,69.24,69.33,28977.0,60.6371,60.6896,60.6108,60.6896,28977.0
2019-11-04 12:05:00,69.34,69.36,69.32,69.36,15284.0,60.6984,60.7159,60.6809,60.7159,15284.0
2019-11-04 12:10:00,69.36,69.51,69.34,69.5,26955.0,60.7159,60.8472,60.6984,60.8384,26955.0
2019-11-04 12:15:00,69.5,69.5,69.44,69.48,12977.0,60.8384,60.8384,60.7859,60.8209,12977.0
2019-11-04 12:20:00,69.48,69.5,69.37,69.37,11141.0,60.8209,60.8384,60.7246,60.7246,11141.0
2019-11-04 12:25:00,69.38,69.46,69.38,69.42,9484.0,60.7334,60.8034,60.7334,60.7684,9484.0
2019-11-04 12:30:00,69.41,69.48,69.41,69.47,11270.0,60.7597,60.8209,60.7597,60.8122,11270.0
2019-11-04 12:35:00,69.47,69.47,69.4,69.41,10126.0,60.8122,60.8122,60.7509,60.7597,10126.0
2019-11-04 12:40:00,69.41,69.42,69.33,69.4,32182.0,60.7597,60.7684,60.6896,60.7509,32182.0
2019-11-04 12:45:00,69.39,69.45,69.37,69.37,7460.0,60.7421,60.7947,60.7246,60.7246,7460.0
2019-11-04 12:50:00,69.36,69.38,69.34,69.36,14932.0,60.7159,60.7334,60.6984,60.7159,14932.0
2019-11-04 12:55:00,69.37,69.41,69.36,69.41,10176.0,60.7246,60.7597,60.7159,60.7597,10176.0
2019-11-04 13:00:00,69.41,69.42,69.34,69.36,24780.0,60.7597,60.7684,60.6984,60.7159,24780.0
2019-11-04 13:05:00,69.35,69.39,69.34,69.38,9882.0,60.7071,60.7421,60.6984,60.7334,9882.0
2019-11-04 13:10:00,69.38,69.39,69.35,69.38,8839.0,60.7334,60.7421,60.7071,60.7334,8839.0
2019-11-04 13:15:00,69.38,69.4,69.35,69.37,12901.0,60.7334,60.7509,60.7071,60.7246,12901.0
2019-11-04 13:20:00,69.37,69.41,69.36,69.4,16057.0,60.7246,60.7597,60.7159,60.7509,16057.0
2019-11-04 13:25:00,69.41,69.41,69.36,69.37,11936.0,60.7597,60.7597,60.7159,60.7246,11936.0
2019-11-04 13:30:00,69.36,69.39,69.34,69.36,19648.0,60.7159,60.7421,60.6984,60.7159,19648.0
2019-11-04 13:35:00,69.35,69.36,69.3,69.34,14890.0,60.7071,60.7159,60.6634,60.6984,14890.0
2019-11-04 13:40:00,69.34,69.38,69.33,69.37,27670.0,60.6984,60.7334,60.6896,60.7246,27670.0
2019-11-04 13:45:00,69.36,69.37,69.31,69.34,15885.0,60.7159,60.7246,60.6721,60.6984,15885.0
2019-11-04 13:50:00,69.34,69.35,69.32,69.32,8161.0,60.6984,60.7071,60.6809,60.6809,8161.0
2019-11-04 13:55:00,69.33,69.36,69.32,69.34,10685.0,60.6896,60.7159,60.6809,60.6984,10685.0
2019-11-04 14:00:00,69.34,69.34,69.29,69.3,53020.0,60.6984,60.6984,60.6546,60.6634,53020.0
2019-11-04 14:05:00,69.3,69.31,69.26,69.27,12061.0,60.6634,60.6721,60.6283,60.6371,12061.0
2019-11-04 14:10:00,69.28,69.3,69.25,69.26,22235.0,60.6459,60.6634,60.6196,60.6283,22235.0
2019-11-04 14:15:00,69.26,69.28,69.24,69.26,27037.0,60.6283,60.6459,60.6108,60.6283,27037.0
2019-11-04 14:20:00,69.26,69.26,69.13,69.14,34354.0,60.6283,60.6283,60.5145,60.5233,34354.0
2019-11-04 14:25:00,69.14,69.15,69.07,69.08,16166.0,60.5233,60.5321,60.462,60.4708,16166.0
2019-11-04 14:30:00,69.06,69.09,69.04,69.09,17420.0,60.4533,60.4795,60.4358,60.4795,17420.0
2019-11-04 14:35:00,69.08,69.09,68.94,68.98,36999.0,60.4708,60.4795,60.3482,60.3832,36999.0
2019-11-04 14:40:00,68.99,69.08,68.99,69.05,52988.0,60.392,60.4708,60.392,60.4445,52988.0
2019-11-04 14:45:00,69.06,69.07,68.93,68.97,41042.0,60.4533,60.462,60.3395,60.3745,41042.0
2019-11-04 14:50:00,68.95,68.96,68.86,68.89,27867.0,60.357,60.3657,60.2782,60.3045,27867.0
2019-11-04 14:55:00,68.89,68.99,68.86,68.92,56138.0,60.3045,60.392,60.2782,60.3307,56138.0
2019-11-04 15:00:00,68.93,68.99,68.9,68.98,21922.0,60.3395,60.392,60.3132,60.3832,21922.0
2019-11-04 15:05:00,68.98,69.01,68.95,68.99,17194.0,60.3832,60.4095,60.357,60.392,17194.0
2019-11-04 15:10:00,68.99,68.99,68.85,68.86,12465.0,60.392,60.392,60.2694,60.2782,12465.0
2019-11-04 15:15:00,68.86,68.92,68.86,68.91,25322.0,60.2782,60.3307,60.2782,60.322,25322.0
2019-11-04 15:20:00,68.91,68.94,68.86,68.88,21646.0,60.322,60.3482,60.2782,60.2957,21646.0
2019-11-04 15:25:00,68.88,68.89,68.78,68.8,38517.0,60.2957,60.3045,60.2082,60.2257,38517.0
2019-11-04 15:30:00,68.8,68.83,68.75,68.81,32504.0,60.2257,60.2519,60.1819,60.2344,32504.0
2019-11-04 15:35:00,68.81,68.81,68.75,68.76,43342.0,60.2344,60.2344,60.1819,60.1907,43342.0
2019-11-04 15:40:00,68.76,68.89,68.75,68.85,54514.0,60.1907,60.3045,60.1819,60.2694,54514.0
2019-11-04 15:45:00,68.84,68.98,68.83,68.86,64659.0,60.2607,60.3832,60.2519,60.2782,64659.0
2019-11-04 15:50:00,68.86,68.91,68.8,68.81,105984.0,60.2782,60.322,60.2257,60.2344,105984.0
2019-11-04 15:55:00,68.81,68.85,68.75,68.82,205930.0,60.2344,60.2694,60.1819,60.2432,205930.0
2019-11-05 09:30:00,68.99,69.17,68.86,69.11,116640.0,60.392,60.5496,60.2782,60.497,116640.0
2019-11-05 09:35:00,69.07,69.28,69.05,69.28,19149.0,60.462,60.6459,60.4445,60.6459,19149.0
2019-11-05 09:40:00,69.32,69.46,69.26,69.44,37802.0,60.6809,60.8034,60.6283,60.7859,37802.0
2019-11-05 09:45:00,69.46,69.53,69.41,69.43,42220.0,60.8034,60.8647,60.7597,60.7772,42220.0
2019-11-05 09:50:00,69.42,69.55,69.37,69.4,17203.0,60.7684,60.8822,60.7246,60.7509,17203.0
2019-11-05 09:55:00,69.4,69.45,69.3,69.38,30766.0,60.7509,60.7947,60.6634,60.7334,30766.0
2019-11-05 10:00:00,69.39,69.59,69.34,69.52,20351.0,60.7421,60.9172,60.6984,60.8559,20351.0
2019-11-05 10:05:00,69.53,69.53,69.36,69.38,23298.0,60.8647,60.8647,60.7159,60.7334,23298.0
2019-11-05 10:10:00,69.39,69.42,69.28,69.37,20936.0,60.7421,60.7684,60.6459,60.7246,20936.0
2019-11-05 10:15:00,69.36,69.43,69.36,69.41,13553.0,60.7159,60.7772,60.7159,60.7597,13553.0
2019-11-05 10:20:00,69.4,69.46,69.37,69.45,15777.0,60.7509,60.8034,60.7246,60.7947,15777.0
2019-11-05 10:25:00,69.45,69.45,69.34,69.37,20351.0,60.7947,60.7947,60.6984,60.7246,20351.0
2019-11-05 10:30:00,69.38,69.51,69.37,69.51,40820.0,60.7334,60.8472,60.7246,60.8472,40820.0
2019-11-05 10:35:00,69.51,69.65,69.51,69.54,37635.0,60.8472,60.9697,60.8472,60.8735,37635.0
2019-11-05 10:40:00,69.54,69.6,69.47,69.48,12153.0,60.8735,60.926,60.8122,60.8209,12153.0
2019-11-05 10:45:00,69.49,69.54,69.47,69.48,16277.0,60.8297,60.8735,60.8122,60.8209,16277.0
2019-11-05 10:50:00,69.48,69.53,69.34,69.35,40149.0,60.8209,60.8647,60.6984,60.7071,40149.0
2019-11-05 10:55:00,69.36,69.39,69.34,69.39,13214.0,60.7159,60.7421,60.6984,60.7421,13214.0
2019-11-05 11:00:00,69.39,69.47,69.38,69.38,17524.0,60.7421,60.8122,60.7334,60.7334,17524.0
2019-11-05 11:05:00,69.39,69.39,69.26,69.27,27247.0,60.7421,60.7421,60.6283,60.6371,27247.0
2019-11-05 11:10:00,69.26,69.28,69.18,69.22,28110.0,60.6283,60.6459,60.5583,60.5933,28110.0
2019-11-05 11:15:00,69.22,69.28,69.21,69.23,17725.0,60.5933,60.6459,60.5846,60.6021,17725.0
2019-11-05 11:20:00,69.22,69.22,69.12,69.17,12669.0,60.5933,60.5933,60.5058,60.5496,12669.0
2019-11-05 11:25:00,69.17,69.26,69.17,69.26,35543.0,60.5496,60.6283,60.5496,60.6283,35543.0
2019-11-05 11:30:00,69.26,69.43,69.26,69.36,17910.0,60.6283,60.7772,60.6283,60.7159,17910.0
2019-11-05 11:35:00,69.36,69.38,69.33,69.34,16741.0,60.7159,60.7334,60.6896,60.6984,16741.0
2019-11-05 11:40:00,69.34,69.37,69.3,69.33,17903.0,60.6984,60.7246,60.6634,60.6896,17903.0
2019-11-05 11:45:00,69.33,69.38,69.32,69.36,8881.0,60.6896,60.7334,60.6809,60.7159,8881.0
2019-11-05 11:50:00,69.37,69.48,69.36,69.43,24756.0,60.7246,60.8209,60.7159,60.7772,24756.0
2019-11-05 11:55:00,69.44,69.46,69.38,69.44,9189.0,60.7859,60.8034,60.7334,60.7859,9189.0
2019-11-05 12:00:00,69.44,69.44,69.36,69.38,8581.0,60.7859,60.7859,60.7159,60.7334,8581.0
2019-11-05 12:05:00,69.38,69.39,69.34,69.37,6783.0,60.7334,60.7421,60.6984,60.7246,6783.0
2019-11-05 12:10:00,69.37,69.37,69.3,69.3,8491.0,60.7246,60.7246,60.6634,60.6634,8491.0
2019-11-05 12:15:00,69.3,69.3,69.2,69.22,11099.0,60.6634,60.6634,60.5758,60.5933,11099.0
2019-11-05 12:20:00,69.22,69.24,69.18,69.23,7555.0,60.5933,60.6108,60.5583,60.6021,7555.0
2019-11-05 12:25:00,69.22,69.31,69.18,69.29,14097.0,60.5933,60.6721,60.5583,60.6546,14097.0
2019-11-05 12:30:00,69.29,69.31,69.24,69.24,20827.0,60.6546,60.6721,60.6108,60.6108,20827.0
2019-11-05 12:35:00,69.24,69.26,69.18,69.25,27703.0,60.6108,60.6283,60.5583,60.6196,27703.0
2019-11-05 12:40:00,69.27,69.28,69.22,69.27,42380.0,60.6371,60.6459,60.5933,60.6371,42380.0
2019-11-05 12:45:00,69.26,69.28,69.22,69.22,79468.0,60.6283,60.6459,60.5933,60.5933,79468.0
2019-11-05 12:50:00,69.22,69.23,69.16,69.18,19010.0,60.5933,60.6021,60.5408,60.5583,19010.0
2019-11-05 12:55:00,69.18,69.21,69.16,69.19,14672.0,60.5583,60.5846,60.5408,60.5671,14672.0
2019-11-05 13:00:00,69.19,69.23,69.15,69.17,15349.0,60.5671,60.6021,60.5321,60.5496,15349.0
2019-11-05 13:05:00,69.17,69.18,69.14,69.17,11026.0,60.5496,60.5583,60.5233,60.5496,11026.0
2019-11-05 13:10:00,69.17,69.26,69.14,69.23,44329.0,60.5496,60.6283,60.5233,60.6021,44329.0
2019-11-05 13:15:00,69.23,69.41,69.21,69.34,59539.0,60.6021,60.7597,60.5846,60.6984,59539.0
2019-11-05 13:20:00,69.34,69.35,69.22,69.24,20246.0,60.6984,60.7071,60.5933,60.6108,20246.0
2019-11-05 13:25:00,69.25,69.25,69.18,69.19,9683.0,60.6196,60.6196,60.5583,60.5671,9683.0
2019-11-05 13:30:00,69.17,69.17,69.08,69.12,72875.0,60.5496,60.5496,60.4708,60.5058,72875.0
2019-11-05 13:35:00,69.13,69.19,69.1,69.16,44811.0,60.5145,60.5671,60.4883,60.5408,44811.0
2019-11-05 13:40:00,69.17,69.23,69.17,69.2,11421.0,60.5496,60.6021,60.5496,60.5758,11421.0
2019-11-05 13:45:00,69.2,69.26,69.19,69.25,15238.0,60.5758,60.6283,60.5671,60.6196,15238.0
2019-11-05 13:50:00,69.25,69.26,69.21,69.25,14883.0,60.6196,60.6283,60.5846,60.6196,14883.0
2019-11-05 13:55:00,69.25,69.33,69.24,69.31,12425.0,60.6196,60.6896,60.6108,60.6721,12425.0
2019-11-05 14:00:00,69.31,69.36,69.29,69.33,13619.0,60.6721,60.7159,60.6546,60.6896,13619.0
2019-11-05 14:05:00,69.34,69.35,69.29,69.34,14000.0,60.6984,60.7071,60.6546,60.6984,14000.0
2019-11-05 14:10:00,69.34,69.38,69.33,69.38,13705.0,60.6984,60.7334,60.6896,60.7334,13705.0
2019-11-05 14:15:00,69.37,69.43,69.33,69.39,24325.0,60.7246,60.7772,60.6896,60.7421,24325.0
2019-11-05 14:20:00,69.39,69.39,69.33,69.34,21883.0,60.7421,60.7421,60.6896,60.6984,21883.0
2019-11-05 14:25:00,69.33,69.33,69.25,69.28,28330.0,60.6896,60.6896,60.6196,60.6459,28330.0
2019-11-05 14:30:00,69.28,69.34,69.27,69.33,17203.0,60.6459,60.6984,60.6371,60.6896,17203.0
2019-11-05 14:35:00,69.34,69.37,69.28,69.29,16750.0,60.6984,60.7246,60.6459,60.6546,16750.0
2019-11-05 14:40:00,69.28,69.29,69.26,69.27,8411.0,60.6459,60.6546,60.6283,60.6371,8411.0
2019-11-05 14:45:00,69.28,69.31,69.24,69.28,68023.0,60.6459,60.6721,60.6108,60.6459,68023.0
2019-11-05 14:50:00,69.28,69.31,69.28,69.29,8180.0,60.6459,60.6721,60.6459,60.6546,8180.0
2019-11-05 14:55:00,69.3,69.31,69.26,69.26,11244.0,60.6634,60.6721,60.6283,60.6283,11244.0
2019-11-05 15:00:00,69.26,69.27,69.19,69.23,20831.0,60.6283,60.6371,60.5671,60.6021,20831.0
2019-11-05 15:05:00,69.23,69.24,69.18,69.23,54250.0,60.6021,60.6108,60.5583,60.6021,54250.0
2019-11-05 15:10:00,69.22,69.23,69.14,69.19,25651.0,60.5933,60.6021,60.5233,60.5671,25651.0
2019-11-05 15:15:00,69.19,69.2,69.16,69.19,14134.0,60.5671,60.5758,60.5408,60.5671,14134.0
2019-11-05 15:20:00,69.2,69.26,69.16,69.26,22202.0,60.5758,60.6283,60.5408,60.6283,22202.0
2019-11-05 15:25:00,69.26,69.26,69.2,69.23,14025.0,60.6283,60.6283,60.5758,60.6021,14025.0
2019-11-05 15:30:00,69.24,69.3,69.17,69.18,34032.0,60.6108,60.6634,60.5496,60.5583,34032.0
2019-11-05 15:35:00,69.17,69.2,69.14,69.17,50594.0,60.5496,60.5758,60.5233,60.5496,50594.0
2019-11-05 15:40:00,69.16,69.18,69.14,69.15,40563.0,60.5408,60.5583,60.5233,60.5321,40563.0
2019-11-05 15:45:00,69.15,69.17,69.13,69.16,34175.0,60.5321,60.5496,60.5145,60.5408,34175.0
2019-11-05 15:50:00,69.16,69.2,68.99,69.0,142405.0,60.5408,60.5758,60.392,60.4008,142405.0
2019-11-05 15:55:00,69.0,69.01,68.86,68.92,378307.0,60.4008,60.4095,60.2782,60.3307,378307.0
2019-11-06 09:30:00,69.01,69.42,69.01,69.26,31566.0,60.4095,60.7684,60.4095,60.6283,31566.0
2019-11-06 09:35:00,69.21,69.4,69.14,69.17,15883.0,60.5846,60.7509,60.5233,60.5496,15883.0
2019-11-06 09:40:00,69.04,69.13,68.92,69.01,10067.0,60.4358,60.5145,60.3307,60.4095,10067.0
2019-11-06 09:45:00,68.96,69.04,68.91,68.98,6345.0,60.3657,60.4358,60.322,60.3832,6345.0
2019-11-06 09:50:00,69.02,69.06,68.91,69.06,8200.0,60.4183,60.4533,60.322,60.4533,8200.0
2019-11-06 09:55:00,69.05,69.25,69.03,69.23,15636.0,60.4445,60.6196,60.427,60.6021,15636.0
2019-11-06 10:00:00,69.24,69.46,69.24,69.35,10592.0,60.6108,60.8034,60.6108,60.7071,10592.0
2019-11-06 10:05:00,69.36,69.41,69.33,69.41,10918.0,60.7159,60.7597,60.6896,60.7597,10918.0
2019-11-06 10:10:00,69.41,69.58,69.39,69.55,19506.0,60.7597,60.9085,60.7421,60.8822,19506.0
2019-11-06 10:15:00,69.53,69.55,69.44,69.54,15162.0,60.8647,60.8822,60.7859,60.8735,15162.0
2019-11-06 10:20:00,69.53,69.64,69.53,69.6,14208.0,60.8647,60.961,60.8647,60.926,14208.0
2019-11-06 10:25:00,69.6,69.69,69.58,69.63,15875.0,60.926,61.0048,60.9085,60.9522,15875.0
2019-11-06 10:30:00,69.63,69.78,69.63,69.75,22018.0,60.9522,61.0835,60.9522,61.0573,22018.0
2019-11-06 10:35:00,69.75,69.75,69.63,69.71,25434.0,61.0573,61.0573,60.9522,61.0223,25434.0
2019-11-06 10:40:00,69.71,69.79,69.7,69.75,19209.0,61.0223,61.0923,61.0135,61.0573,19209.0
2019-11-06 10:45:00,69.75,69.81,69.69,69.77,19917.0,61.0573,61.1098,61.0048,61.0748,19917.0
2019-11-06 10:50:00,69.77,69.8,69.69,69.69,12805.0,61.0748,61.101,61.0048,61.0048,12805.0
2019-11-06 10:55:00,69.67,69.71,69.53,69.54,15725.0,60.9873,61.0223,60.8647,60.8735,15725.0
2019-11-06 11:00:00,69.56,69.64,69.54,69.64,19289.0,60.891,60.961,60.8735,60.961,19289.0
2019-11-06 11:05:00,69.64,69.73,69.64,69.7,11241.0,60.961,61.0398,60.961,61.0135,11241.0
2019-11-06 11:10:00,69.7,69.76,69.66,69.67,11964.0,61.0135,61.066,60.9785,60.9873,11964.0
2019-11-06 11:15:00,69.68,69.74,69.67,69.69,13685.0,60.996,61.0485,60.9873,61.0048,13685.0
2019-11-06 11:20:00,69.67,69.68,69.58,69.61,12463.0,60.9873,60.996,60.9085,60.9347,12463.0
2019-11-06 11:25:00,69.6,69.67,69.6,69.64,11147.0,60.926,60.9873,60.926,60.961,11147.0
2019-11-06 11:30:00,69.64,69.67,69.6,69.62,13259.0,60.961,60.9873,60.926,60.9435,13259.0
2019-11-06 11:35:00,69.63,69.73,69.63,69.7,6307.0,60.9522,61.0398,60.9522,61.0135,6307.0
2019-11-06 11:40:00,69.72,69.78,69.54,69.56,19620.0,61.031,61.0835,60.8735,60.891,19620.0
2019-11-06 11:45:00,69.57,69.64,69.5,69.6,16318.0,60.8997,60.961,60.8384,60.926,16318.0
2019-11-06 11:50:00,69.6,69.61,69.51,69.55,10461.0,60.926,60.9347,60.8472,60.8822,10461.0
2019-11-06 11:55:00,69.55,69.59,69.53,69.56,8458.0,60.8822,60.9172,60.8647,60.891,8458.0
2019-11-06 12:00:00,69.56,69.67,69.55,69.62,27747.0,60.891,60.9873,60.8822,60.9435,27747.0
2019-11-06 12:05:00,69.6,69.67,69.58,69.64,7531.0,60.926,60.9873,60.9085,60.961,7531.0
2019-11-06 12:10:00,69.65,69.66,69.6,69.66,4711.0,60.9697,60.9785,60.926,60.9785,4711.0
2019-11-06 12:15:00,69.64,69.66,69.59,69.62,8654.0,60.961,60.9785,60.9172,60.9435,8654.0
2019-11-06 12:20:00,69.6,69.64,69.58,69.59,8071.0,60.926,60.961,60.9085,60.9172,8071.0
2019-11-06 12:25:00,69.58,69.63,69.58,69.61,9564.0,60.9085,60.9522,60.9085,60.9347,9564.0
2019-11-06 12:30:00,69.61,69.64,69.58,69.62,4826.0,60.9347,60.961,60.9085,60.9435,4826.0
2019-11-06 12:35:00,69.63,69.73,69.61,69.72,9022.0,60.9522,61.0398,60.9347,61.031,9022.0
2019-11-06 12:40:00,69.71,69.74,69.64,69.64,7223.0,61.0223,61.0485,60.961,60.961,7223.0
2019-11-06 12:45:00,69.68,69.7,69.64,69.65,5248.0,60.996,61.0135,60.961,60.9697,5248.0
2019-11-06 12:50:00,69.66,69.69,69.61,69.61,5677.0,60.9785,61.0048,60.9347,60.9347,5677.0
2019-11-06 12:55:00,69.61,69.64,69.57,69.6,18883.0,60.9347,60.961,60.8997,60.926,18883.0
2019-11-06 13:00:00,69.6,69.64,69.57,69.64,17216.0,60.926,60.961,60.8997,60.961,17216.0
2019-11-06 13:05:00,69.63,69.63,69.47,69.49,15125.0,60.9522,60.9522,60.8122,60.8297,15125.0
2019-11-06 13:10:00,69.47,69.51,69.47,69.5,4344.0,60.8122,60.8472,60.8122,60.8384,4344.0
2019-11-06 13:15:00,69.51,69.54,69.49,69.51,7135.0,60.8472,60.8735,60.8297,60.8472,7135.0
2019-11-06 13:20:00,69.5,69.56,69.48,69.56,8312.0,60.8384,60.891,60.8209,60.891,8312.0
2019-11-06 13:25:00,69.54,69.58,69.52,69.58,15834.0,60.8735,60.9085,60.8559,60.9085,15834.0
2019-11-06 13:30:00,69.59,69.62,69.54,69.57,8113.0,60.9172,60.9435,60.8735,60.8997,8113.0
2019-11-06 13:35:00,69.58,69.63,69.56,69.62,9861.0,60.9085,60.9522,60.891,60.9435,9861.0
2019-11-06 13:40:00,69.63,69.71,69.61,69.7,30506.0,60.9522,61.0223,60.9347,61.0135,30506.0
2019-11-06 13:45:00,69.71,69.76,69.71,69.75,15446.0,61.0223,61.066,61.0223,61.0573,15446.0
2019-11-06 13:50:00,69.74,69.75,69.7,69.71,16134.0,61.0485,61.0573,61.0135,61.0223,16134.0
2019-11-06 13:55:00,69.74,69.81,69.72,69.81,13589.0,61.0485,61.1098,61.031,61.1098,13589.0
2019-11-06 14:00:00,69.8,70.05,69.79,70.05,63606.0,61.101,61.3199,61.0923,61.3199,63606.0
2019-11-06 14:05:00,70.03,70.23,69.99,70.14,53732.0,61.3024,61.4775,61.2674,61.3987,53732.0
2019-11-06 14:10:00,70.12,70.3,70.12,70.3,30748.0,61.3812,61.5387,61.3812,61.5387,30748.0
2019-11-06 14:15:00,70.29,70.36,70.29,70.31,18580.0,61.53,61.5913,61.53,61.5475,18580.0
2019-11-06 14:20:00,70.3,70.32,70.18,70.21,23213.0,61.5387,61.5562,61.4337,61.46,23213.0
2019-11-06 14:25:00,70.22,70.4,70.22,70.37,28474.0,61.4687,61.6263,61.4687,61.6,28474.0
2019-11-06 14:30:00,70.36,70.46,70.32,70.46,29214.0,61.5913,61.6788,61.5562,61.6788,29214.0
2019-11-06 14:35:00,70.45,70.5,70.39,70.39,33640.0,61.67,61.7138,61.6175,61.6175,33640.0
2019-11-06 14:40:00,70.38,70.47,70.38,70.45,25363.0,61.6088,61.6875,61.6088,61.67,25363.0
2019-11-06 14:45:00,70.47,70.5,70.42,70.46,25937.0,61.6875,61.7138,61.6438,61.6788,25937.0
2019-11-06 14:50:00,70.45,70.46,70.31,70.36,17288.0,61.67,61.6788,61.5475,61.5913,17288.0
2019-11-06 14:55:00,70.35,70.45,70.32,70.44,19120.0,61.5825,61.67,61.5562,61.6613,19120.0
2019-11-06 15:00:00,70.45,70.51,70.38,70.51,36531.0,61.67,61.7226,61.6088,61.7226,36531.0
2019-11-06 15:05:00,70.51,70.56,70.48,70.53,38427.0,61.7226,61.7663,61.6963,61.7401,38427.0
2019-11-06 15:10:00,70.53,70.65,70.52,70.64,35217.0,61.7401,61.8451,61.7313,61.8364,35217.0
2019-11-06 15:15:00,70.64,70.78,70.64,70.77,39930.0,61.8364,61.9589,61.8364,61.9502,39930.0
2019-11-06 15:20:00,70.77,70.81,70.71,70.72,33886.0,61.9502,61.9852,61.8976,61.9064,33886.0
2019-11-06 15:25:00,70.73,70.79,70.73,70.75,30030.0,61.9151,61.9677,61.9151,61.9327,30030.0
2019-11-06 15:30:00,70.76,70.93,70.73,70.92,90999.0,61.9414,62.0902,61.9151,62.0815,90999.0
2019-11-06 15:35:00,70.92,71.09,70.88,71.08,138685.0,62.0815,62.2303,62.0465,62.2215,138685.0
2019-11-06 15:40:00,71.07,71.12,71.03,71.12,119365.0,62.2128,62.2565,62.1778,62.2565,119365.0
2019-11-06 15:45:00,71.11,71.12,70.93,70.96,106314.0,62.2478,62.2565,62.0902,62.1165,106314.0
2019-11-06 15:50:00,70.96,71.05,70.86,70.91,156732.0,62.1165,62.1953,62.0289,62.0727,156732.0
2019-11-06 15:55:00,70.95,71.04,70.9,70.94,230532.0,62.1077,62.1865,62.064,62.099,230532.0
2019-11-07 09:30:00,71.11,72.12,71.04,72.03,173641.0,62.2478,63.1319,62.1865,63.0531,173641.0
2019-11-07 09:35:00,72.06,72.3,71.91,71.97,73814.0,63.0794,63.2895,62.9481,63.0006,73814.0
2019-11-07 09:40:00,72.0,72.18,71.95,72.01,63133.0,63.0269,63.1844,62.9831,63.0356,63133.0
2019-11-07 09:45:00,72.01,72.38,72.01,72.38,37829.0,63.0356,63.3595,63.0356,63.3595,37829.0
2019-11-07 09:50:00,72.36,72.48,72.0,72.08,35387.0,63.342,63.447,63.0269,63.0969,35387.0
2019-11-07 09:55:00,72.08,72.32,72.01,72.3,34870.0,63.0969,63.307,63.0356,63.2895,34870.0
2019-11-07 10:00:00,72.31,72.35,72.23,72.26,30411.0,63.2982,63.3333,63.2282,63.2545,30411.0
2019-11-07 10:05:00,72.21,72.39,72.16,72.39,43080.0,63.2107,63.3683,63.1669,63.3683,43080.0
2019-11-07 10:10:00,72.38,72.69,72.38,72.62,83899.0,63.3595,63.6309,63.3595,63.5696,83899.0
2019-11-07 10:15:00,72.62,72.78,72.53,72.54,112920.0,63.5696,63.7097,63.4908,63.4996,112920.0
2019-11-07 10:20:00,72.54,72.65,72.38,72.56,110427.0,63.4996,63.5959,63.3595,63.5171,110427.0
2019-11-07 10:25:00,72.56,72.56,72.38,72.42,43616.0,63.5171,63.5171,63.3595,63.3945,43616.0
2019-11-07 10:30:00,72.43,72.43,72.25,72.34,43250.0,63.4033,63.4033,63.2457,63.3245,43250.0
2019-11-07 10:35:00,72.34,72.58,72.34,72.51,48903.0,63.3245,63.5346,63.3245,63.4733,48903.0
2019-11-07 10:40:00,72.51,72.71,72.51,72.56,58027.0,63.4733,63.6484,63.4733,63.5171,58027.0
2019-11-07 10:45:00,72.56,72.65,72.53,72.59,27278.0,63.5171,63.5959,63.4908,63.5433,27278.0
2019-11-07 10:50:00,72.55,72.64,72.48,72.51,42729.0,63.5083,63.5871,63.447,63.4733,42729.0
2019-11-07 10:55:00,72.51,72.55,72.44,72.48,28348.0,63.4733,63.5083,63.412,63.447,28348.0
2019-11-07 11:00:00,72.48,72.53,72.36,72.4,33728.0,63.447,63.4908,63.342,63.377,33728.0
2019-11-07 11:05:00,72.38,72.41,72.36,72.38,18218.0,63.3595,63.3858,63.342,63.3595,18218.0
2019-11-07 11:10:00,72.37,72.46,72.33,72.45,42957.0,63.3508,63.4295,63.3157,63.4208,42957.0
2019-11-07 11:15:00,72.44,72.52,72.44,72.5,34691.0,63.412,63.4821,63.412,63.4646,34691.0
2019-11-07 11:20:00,72.49,72.49,72.26,72.28,76553.0,63.4558,63.4558,63.2545,63.272,76553.0
2019-11-07 11:25:00,72.28,72.33,72.26,72.3,25434.0,63.272,63.3157,63.2545,63.2895,25434.0
2019-11-07 11:30:00,72.29,72.3,72.23,72.23,30404.0,63.2807,63.2895,63.2282,63.2282,30404.0
2019-11-07 11:35:00,72.22,72.22,72.06,72.21,37547.0,63.2195,63.2195,63.0794,63.2107,37547.0
2019-11-07 11:40:00,72.2,72.24,72.11,72.12,16749.0,63.2019,63.237,63.1232,63.1319,16749.0
2019-11-07 11:45:00,72.1,72.13,71.99,72.12,24565.0,63.1144,63.1407,63.0181,63.1319,24565.0
2019-11-07 11:50:00,72.11,72.16,72.06,72.15,23873.0,63.1232,63.1669,63.0794,63.1582,23873.0
2019-11-07 11:55:00,72.16,72.28,72.1,72.28,19825.0,63.1669,63.272,63.1144,63.272,19825.0
2019-11-07 12:00:00,72.26,72.33,72.21,72.3,18964.0,63.2545,63.3157,63.2107,63.2895,18964.0
2019-11-07 12:05:00,72.28,72.31,72.24,72.31,23333.0,63.272,63.2982,63.237,63.2982,23333.0
2019-11-07 12:10:00,72.32,72.34,72.15,72.15,17506.0,63.307,63.3245,63.1582,63.1582,17506.0
2019-11-07 12:15:00,72.13,72.13,72.0,72.02,23740.0,63.1407,63.1407,63.0269,63.0444,23740.0
2019-11-07 12:20:00,72.01,72.06,71.99,72.06,20157.0,63.0356,63.0794,63.0181,63.0794,20157.0
2019-11-07 12:25:00,72.06,72.12,72.04,72.12,15575.0,63.0794,63.1319,63.0619,63.1319,15575.0
2019-11-07 12:30:00,72.13,72.15,72.09,72.13,19829.0,63.1407,63.1582,63.1057,63.1407,19829.0
2019-11-07 12:35:00,72.14,72.16,72.09,72.16,30046.0,63.1494,63.1669,63.1057,63.1669,30046.0
2019-11-07 12:40:00,72.16,72.25,72.14,72.23,28075.0,63.1669,63.2457,63.1494,63.2282,28075.0
2019-11-07 12:45:00,72.23,72.3,72.21,72.3,23990.0,63.2282,63.2895,63.2107,63.2895,23990.0
2019-11-07 12:50:00,72.3,72.32,72.26,72.3,32147.0,63.2895,63.307,63.2545,63.2895,32147.0
2019-11-07 12:55:00,72.28,72.32,72.25,72.29,17133.0,63.272,63.307,63.2457,63.2807,17133.0
2019-11-07 13:00:00,72.29,72.33,72.27,72.28,16150.0,63.2807,63.3157,63.2632,63.272,16150.0
2019-11-07 13:05:00,72.28,72.31,72.27,72.28,18195.0,63.272,63.2982,63.2632,63.272,18195.0
2019-11-07 13:10:00,72.28,72.31,72.27,72.3,17198.0,63.272,63.2982,63.2632,63.2895,17198.0
2019-11-07 13:15:00,72.31,72.31,72.29,72.31,16188.0,63.2982,63.2982,63.2807,63.2982,16188.0
2019-11-07 13:20:00,72.3,72.39,72.3,72.34,25996.0,63.2895,63.3683,63.2895,63.3245,25996.0
2019-11-07 13:25:00,72.34,72.36,72.29,72.31,13991.0,63.3245,63.342,63.2807,63.2982,13991.0
2019-11-07 13:30:00,72.31,72.33,72.2,72.25,28311.0,63.2982,63.3157,63.2019,63.2457,28311.0
2019-11-07 13:35:00,72.25,72.26,72.13,72.14,19335.0,63.2457,63.2545,63.1407,63.1494,19335.0
2019-11-07 13:40:00,72.14,72.16,72.1,72.13,24252.0,63.1494,63.1669,63.1144,63.1407,24252.0
2019-11-07 13:45:00,72.13,72.19,72.12,72.16,16475.0,63.1407,63.1932,63.1319,63.1669,16475.0
2019-11-07 13:50:00,72.16,72.21,72.14,72.2,28399.0,63.1669,63.2107,63.1494,63.2019,28399.0
2019-11-07 13:55:00,72.21,72.26,72.17,72.17,21144.0,63.2107,63.2545,63.1757,63.1757,21144.0
2019-11-07 14:00:00,72.17,72.21,72.14,72.2,34663.0,63.1757,63.2107,63.1494,63.2019,34663.0
2019-11-07 14:05:00,72.2,72.2,72.15,72.19,13047.0,63.2019,63.2019,63.1582,63.1932,13047.0
2019-11-07 14:10:00,72.19,72.21,72.09,72.14,61234.0,63.1932,63.2107,63.1057,63.1494,61234.0
2019-11-07 14:15:00,72.13,72.17,72.1,72.13,35112.0,63.1407,63.1757,63.1144,63.1407,35112.0
2019-11-07 14:20:00,72.13,72.21,72.12,72.17,19774.0,63.1407,63.2107,63.1319,63.1757,19774.0
2019-11-07 14:25:00,72.17,72.21,72.15,72.17,62240.0,63.1757,63.2107,63.1582,63.1757,62240.0
2019-11-07 14:30:00,72.17,72.18,72.09,72.13,33602.0,63.1757,63.1844,63.1057,63.1407,33602.0
2019-11-07 14:35:00,72.14,72.15,72.1,72.14,16870.0,63.1494,63.1582,63.1144,63.1494,16870.0
2019-11-07 14:40:00,72.14,72.18,71.98,72.07,87645.0,63.1494,63.1844,63.0094,63.0881,87645.0
2019-11-07 14:45:00,72.08,72.15,72.05,72.08,70387.0,63.0969,63.1582,63.0706,63.0969,70387.0
2019-11-07 14:50:00,72.07,72.14,72.02,72.12,26969.0,63.0881,63.1494,63.0444,63.1319,26969.0
2019-11-07 14:55:00,72.12,72.14,72.06,72.09,19106.0,63.1319,63.1494,63.0794,63.1057,19106.0
2019-11-07 15:00:00,72.09,72.15,72.08,72.14,15492.0,63.1057,63.1582,63.0969,63.1494,15492.0
2019-11-07 15:05:00,72.13,72.14,72.11,72.13,16623.0,63.1407,63.1494,63.1232,63.1407,16623.0
2019-11-07 15:10:00,72.13,72.16,72.08,72.14,52519.0,63.1407,63.1669,63.0969,63.1494,52519.0
2019-11-07 15:15:00,72.12,72.12,72.07,72.11,32048.0,63.1319,63.1319,63.0881,63.1232,32048.0
2019-11-07 15:20:00,72.11,72.19,72.05,72.15,112571.0,63.1232,63.1932,63.0706,63.1582,112571.0
2019-11-07 15:25:00,72.15,72.19,72.14,72.19,32338.0,63.1582,63.1932,63.1494,63.1932,32338.0
2019-11-07 15:30:00,72.18,72.27,72.18,72.27,145115.0,63.1844,63.2632,63.1844,63.2632,145115.0
2019-11-07 15:35:00,72.28,72.31,72.23,72.28,105457.0,63.272,63.2982,63.2282,63.272,105457.0
2019-11-07 15:40:00,72.28,72.29,72.2,72.22,75485.0,63.272,63.2807,63.2019,63.2195,75485.0
2019-11-07 15:45:00,72.22,72.42,72.22,72.42,125932.0,63.2195,63.3945,63.2195,63.3945,125932.0
2019-11-07 15:50:00,72.42,72.46,72.38,72.42,305446.0,63.3945,63.4295,63.3595,63.3945,305446.0
2019-11-07 15:55:00,72.41,72.6,72.39,72.56,456799.0,63.3858,63.5521,63.3683,63.5171,456799.0
2019-11-08 09:30:00,72.38,72.97,72.38,72.97,49335.0,63.3595,63.876,63.3595,63.876,49335.0
2019-11-08 09:35:00,72.96,73.36,72.96,73.16,46925.0,63.8672,64.2174,63.8672,64.0423,46925.0
2019-11-08 09:40:00,73.14,73.41,73.11,73.31,36698.0,64.0248,64.2611,63.9985,64.1736,36698.0
2019-11-08 09:45:00,73.29,73.74,73.23,73.72,80480.0,64.1561,64.55,64.1036,64.5325,80480.0
2019-11-08 09:50:00,73.71,73.73,73.33,73.37,141862.0,64.5238,64.5413,64.1911,64.2261,141862.0
2019-11-08 09:55:00,73.36,73.37,73.0,73.02,52262.0,64.2174,64.2261,63.9022,63.9198,52262.0
2019-11-08 10:00:00,73.0,73.24,72.92,73.11,50832.0,63.9022,64.1123,63.8322,63.9985,50832.0
2019-11-08 10:05:00,73.07,73.42,72.97,73.14,60557.0,63.9635,64.2699,63.876,64.0248,60557.0
2019-11-08 10:10:00,73.11,73.26,72.95,72.97,26998.0,63.9985,64.1298,63.8585,63.876,26998.0
2019-11-08 10:15:00,72.99,73.17,72.99,73.09,42502.0,63.8935,64.0511,63.8935,63.981,42502.0
2019-11-08 10:20:00,73.1,73.2,73.08,73.11,52609.0,63.9898,64.0773,63.9723,63.9985,52609.0
2019-11-08 10:25:00,73.12,73.28,73.07,73.26,44786.0,64.0073,64.1473,63.9635,64.1298,44786.0
2019-11-08 10:30:00,73.26,73.51,73.2,73.51,56010.0,64.1298,64.3487,64.0773,64.3487,56010.0
2019-11-08 10:35:00,73.51,73.54,73.37,73.45,55177.0,64.3487,64.3749,64.2261,64.2962,55177.0
2019-11-08 10:40:00,73.46,73.48,73.23,73.28,89536.0,64.3049,64.3224,64.1036,64.1473,89536.0
2019-11-08 10:45:00,73.28,73.34,73.23,73.33,64295.0,64.1473,64.1999,64.1036,64.1911,64295.0
2019-11-08 10:50:00,73.32,73.33,73.11,73.29,49219.0,64.1824,64.1911,63.9985,64.1561,49219.0
2019-11-08 10:55:00,73.29,73.38,73.28,73.34,31671.0,64.1561,64.2349,64.1473,64.1999,31671.0
2019-11-08 11:00:00,73.34,73.35,73.12,73.23,26478.0,64.1999,64.2086,64.0073,64.1036,26478.0
2019-11-08 11:05:00,73.21,73.22,73.13,73.22,24707.0,64.0861,64.0948,64.016,64.0948,24707.0
2019-11-08 11:10:00,73.23,73.37,73.23,73.37,65156.0,64.1036,64.2261,64.1036,64.2261,65156.0
2019-11-08 11:15:00,73.36,73.36,73.17,73.23,334248.0,64.2174,64.2174,64.0511,64.1036,334248.0
2019-11-08 11:20:00,73.2,73.26,73.08,73.26,37769.0,64.0773,64.1298,63.9723,64.1298,37769.0
2019-11-08 11:25:00,73.25,73.3,73.23,73.23,30393.0,64.1211,64.1649,64.1036,64.1036,30393.0
2019-11-08 11:30:00,73.23,73.24,73.12,73.22,66380.0,64.1036,64.1123,64.0073,64.0948,66380.0
2019-11-08 11:35:00,73.22,73.31,73.15,73.31,20814.0,64.0948,64.1736,64.0335,64.1736,20814.0
2019-11-08 11:40:00,73.31,73.36,73.26,73.35,35244.0,64.1736,64.2174,64.1298,64.2086,35244.0
2019-11-08 11:45:00,73.35,73.42,73.33,73.41,32815.0,64.2086,64.2699,64.1911,64.2611,32815.0
2019-11-08 11:50:00,73.42,73.42,73.33,73.34,13853.0,64.2699,64.2699,64.1911,64.1999,13853.0
2019-11-08 11:55:00,73.34,73.37,73.31,73.36,17656.0,64.1999,64.2261,64.1736,64.2174,17656.0
2019-11-08 12:00:00,73.35,73.36,73.28,73.34,17899.0,64.2086,64.2174,64.1473,64.1999,17899.0
2019-11-08 12:05:00,73.34,73.36,73.31,73.34,14903.0,64.1999,64.2174,64.1736,64.1999,14903.0
2019-11-08 12:10:00,73.35,73.51,73.35,73.49,27207.0,64.2086,64.3487,64.2086,64.3312,27207.0
2019-11-08 12:15:00,73.48,73.63,73.44,73.62,23183.0,64.3224,64.4537,64.2874,64.445,23183.0
2019-11-08 12:20:00,73.61,73.66,73.59,73.65,29740.0,64.4362,64.48,64.4187,64.4712,29740.0
2019-11-08 12:25:00,73.65,73.68,73.58,73.63,114157.0,64.4712,64.4975,64.41,64.4537,114157.0
2019-11-08 12:30:00,73.63,73.71,73.58,73.71,28368.0,64.4537,64.5238,64.41,64.5238,28368.0
2019-11-08 12:35:00,73.7,73.76,73.66,73.75,57583.0,64.515,64.5675,64.48,64.5588,57583.0
2019-11-08 12:40:00,73.75,73.8,73.72,73.8,19626.0,64.5588,64.6025,64.5325,64.6025,19626.0
2019-11-08 12:45:00,73.8,73.8,73.65,73.65,28830.0,64.6025,64.6025,64.4712,64.4712,28830.0
2019-11-08 12:50:00,73.62,73.73,73.59,73.73,24430.0,64.445,64.5413,64.4187,64.5413,24430.0
2019-11-08 12:55:00,73.73,73.78,73.72,73.78,25477.0,64.5413,64.585,64.5325,64.585,25477.0
2019-11-08 13:00:00,73.78,73.82,73.69,73.8,30998.0,64.585,64.6201,64.5063,64.6025,30998.0
2019-11-08 13:05:00,73.8,73.84,73.78,73.84,32223.0,64.6025,64.6376,64.585,64.6376,32223.0
2019-11-08 13:10:00,73.85,74.04,73.85,74.01,57115.0,64.6463,64.8126,64.6463,64.7864,57115.0
2019-11-08 13:15:00,74.01,74.03,73.92,74.0,37614.0,64.7864,64.8039,64.7076,64.7776,37614.0
2019-11-08 13:20:00,73.99,74.01,73.84,73.85,26760.0,64.7689,64.7864,64.6376,64.6463,26760.0
2019-11-08 13:25:00,73.84,73.84,73.79,73.82,12577.0,64.6376,64.6376,64.5938,64.6201,12577.0
2019-11-08 13:30:00,73.83,73.84,73.72,73.84,16406.0,64.6288,64.6376,64.5325,64.6376,16406.0
2019-11-08 13:35:00,73.84,73.84,73.78,73.79,14668.0,64.6376,64.6376,64.585,64.5938,14668.0
2019-11-08 13:40:00,73.8,73.87,73.76,73.79,16483.0,64.6025,64.6638,64.5675,64.5938,16483.0
2019-11-08 13:45:00,73.78,73.81,73.71,73.73,17508.0,64.585,64.6113,64.5238,64.5413,17508.0
2019-11-08 13:50:00,73.73,73.73,73.67,73.67,14740.0,64.5413,64.5413,64.4887,64.4887,14740.0
2019-11-08 13:55:00,73.67,73.68,73.6,73.62,28811.0,64.4887,64.4975,64.4275,64.445,28811.0
2019-11-08 14:00:00,73.62,73.64,73.58,73.63,29440.0,64.445,64.4625,64.41,64.4537,29440.0
2019-11-08 14:05:00,73.62,73.66,73.61,73.64,13414.0,64.445,64.48,64.4362,64.4625,13414.0
2019-11-08 14:10:00,73.64,73.65,73.59,73.63,16892.0,64.4625,64.4712,64.4187,64.4537,16892.0
2019-11-08 14:15:00,73.62,73.62,73.57,73.59,31395.0,64.445,64.445,64.4012,64.4187,31395.0
2019-11-08 14:20:00,73.59,73.61,73.59,73.6,13439.0,64.4187,64.4362,64.4187,64.4275,13439.0
2019-11-08 14:25:00,73.61,73.69,73.6,73.66,26576.0,64.4362,64.5063,64.4275,64.48,26576.0
2019-11-08 14:30:00,73.66,73.73,73.66,73.72,19729.0,64.48,64.5413,64.48,64.5325,19729.0
2019-11-08 14:35:00,73.72,73.74,73.7,73.71,13419.0,64.5325,64.55,64.515,64.5238,13419.0
2019-11-08 14:40:00,73.71,73.72,73.49,73.58,147122.0,64.5238,64.5325,64.3312,64.41,147122.0
2019-11-08 14:45:00,73.56,73.58,73.5,73.51,20055.0,64.3925,64.41,64.3399,64.3487,20055.0
2019-11-08 14:50:00,73.51,73.56,73.46,73.47,23307.0,64.3487,64.3925,64.3049,64.3137,23307.0
2019-11-08 14:55:00,73.48,73.49,73.42,73.45,22577.0,64.3224,64.3312,64.2699,64.2962,22577.0
2019-11-08 15:00:00,73.45,73.54,73.44,73.53,22504.0,64.2962,64.3749,64.2874,64.3662,22504.0
2019-11-08 15:05:00,73.52,73.52,73.45,73.48,14285.0,64.3574,64.3574,64.2962,64.3224,14285.0
2019-11-08 15:10:00,73.48,73.55,73.47,73.53,50696.0,64.3224,64.3837,64.3137,64.3662,50696.0
2019-11-08 15:15:00,73.53,73.64,73.53,73.63,23496.0,64.3662,64.4625,64.3662,64.4537,23496.0
2019-11-08 15:20:00,73.64,73.66,73.56,73.59,75765.0,64.4625,64.48,64.3925,64.4187,75765.0
2019-11-08 15:25:00,73.59,73.61,73.53,73.6,53731.0,64.4187,64.4362,64.3662,64.4275,53731.0
2019-11-08 15:30:00,73.6,73.63,73.57,73.58,71283.0,64.4275,64.4537,64.4012,64.41,71283.0
2019-11-08 15:35:00,73.58,73.63,73.57,73.6,53248.0,64.41,64.4537,64.4012,64.4275,53248.0
2019-11-08 15:40:00,73.61,73.63,73.59,73.61,50403.0,64.4362,64.4537,64.4187,64.4362,50403.0
2019-11-08 15:45:00,73.6,73.61,73.48,73.53,97215.0,64.4275,64.4362,64.3224,64.3662,97215.0
2019-11-08 15:50:00,73.51,73.65,73.51,73.57,177261.0,64.3487,64.4712,64.3487,64.4012,177261.0
2019-11-08 15:55:00,73.55,73.69,73.53,73.67,419492.0,64.3837,64.5063,64.3662,64.4887,419492.0
2019-11-11 09:30:00,73.17,73.27,72.8,73.04,38581.0,64.0511,64.1386,63.7272,63.9373,38581.0
2019-11-11 09:35:00,73.08,73.4,73.0,73.4,8868.0,63.9723,64.2524,63.9022,64.2524,8868.0
2019-11-11 09:40:00,73.36,73.46,73.14,73.19,15218.0,64.2174,64.3049,64.0248,64.0686,15218.0
2019-11-11 09:45:00,73.2,73.27,73.06,73.18,36971.0,64.0773,64.1386,63.9548,64.0598,36971.0
2019-11-11 09:50:00,73.18,73.22,73.02,73.1,26458.0,64.0598,64.0948,63.9198,63.9898,26458.0
2019-11-11 09:55:00,73.1,73.13,72.87,72.93,74622.0,63.9898,64.016,63.7884,63.841,74622.0
2019-11-11 10:00:00,72.93,73.14,72.93,73.06,20605.0,63.841,64.0248,63.841,63.9548,20605.0
2019-11-11 10:05:00,73.05,73.3,73.04,73.19,9551.0,63.946,64.1649,63.9373,64.0686,9551.0
2019-11-11 10:10:00,73.19,73.38,73.17,73.31,11919.0,64.0686,64.2349,64.0511,64.1736,11919.0
2019-11-11 10:15:00,73.31,73.37,73.28,73.29,4815.0,64.1736,64.2261,64.1473,64.1561,4815.0
2019-11-11 10:20:00,73.3,73.39,73.29,73.35,14555.0,64.1649,64.2436,64.1561,64.2086,14555.0
2019-11-11 10:25:00,73.35,73.4,73.3,73.37,25720.0,64.2086,64.2524,64.1649,64.2261,25720.0
2019-11-11 10:30:00,73.37,73.47,73.3,73.32,15330.0,64.2261,64.3137,64.1649,64.1824,15330.0
2019-11-11 10:35:00,73.33,73.41,73.3,73.41,28457.0,64.1911,64.2611,64.1649,64.2611,28457.0
2019-11-11 10:40:00,73.42,73.45,73.36,73.45,17898.0,64.2699,64.2962,64.2174,64.2962,17898.0
2019-11-11 10:45:00,73.44,73.45,73.36,73.41,16500.0,64.2874,64.2962,64.2174,64.2611,16500.0
2019-11-11 10:50:00,73.43,73.43,73.35,73.35,12419.0,64.2787,64.2787,64.2086,64.2086,12419.0
2019-11-11 10:55:00,73.34,73.4,73.29,73.29,12060.0,64.1999,64.2524,64.1561,64.1561,12060.0
2019-11-11 11:00:00,73.29,73.35,73.28,73.34,20271.0,64.1561,64.2086,64.1473,64.1999,20271.0
2019-11-11 11:05:00,73.34,73.36,73.14,73.14,33810.0,64.1999,64.2174,64.0248,64.0248,33810.0
2019-11-11 11:10:00,73.14,73.17,73.09,73.17,24781.0,64.0248,64.0511,63.981,64.0511,24781.0
2019-11-11 11:15:00,73.17,73.19,73.14,73.19,10779.0,64.0511,64.0686,64.0248,64.0686,10779.0
2019-11-11 11:20:00,73.18,73.28,73.18,73.26,17642.0,64.0598,64.1473,64.0598,64.1298,17642.0
2019-11-11 11:25:00,73.24,73.25,73.13,73.21,21354.0,64.1123,64.1211,64.016,64.0861,21354.0
2019-11-11 11:30:00,73.21,73.23,73.15,73.15,40575.0,64.0861,64.1036,64.0335,64.0335,40575.0
2019-11-11 11:35:00,73.14,73.27,73.13,73.25,19675.0,64.0248,64.1386,64.016,64.1211,19675.0
2019-11-11 11:40:00,73.25,73.28,73.17,73.27,21719.0,64.1211,64.1473,64.0511,64.1386,21719.0
2019-11-11 11:45:00,73.27,73.27,73.22,73.25,11333.0,64.1386,64.1386,64.0948,64.1211,11333.0
2019-11-11 11:50:00,73.25,73.33,73.24,73.3,25297.0,64.1211,64.1911,64.1123,64.1649,25297.0
2019-11-11 11:55:00,73.32,73.34,73.28,73.31,9090.0,64.1824,64.1999,64.1473,64.1736,9090.0
2019-11-11 12:00:00,73.3,73.38,73.29,73.31,23385.0,64.1649,64.2349,64.1561,64.1736,23385.0
2019-11-11 12:05:00,73.32,73.37,73.21,73.3,73216.0,64.1824,64.2261,64.0861,64.1649,73216.0
2019-11-11 12:10:00,73.28,73.35,73.2,73.35,19273.0,64.1473,64.2086,64.0773,64.2086,19273.0
2019-11-11 12:15:00,73.36,73.41,73.35,73.39,7066.0,64.2174,64.2611,64.2086,64.2436,7066.0
2019-11-11 12:20:00,73.41,73.5,73.33,73.42,26565.0,64.2611,64.3399,64.1911,64.2699,26565.0
2019-11-11 12:25:00,73.43,73.49,73.43,73.48,14855.0,64.2787,64.3312,64.2787,64.3224,14855.0
2019-11-11 12:30:00,73.48,73.49,73.44,73.45,6164.0,64.3224,64.3312,64.2874,64.2962,6164.0
2019-11-11 12:35:00,73.43,73.48,73.41,73.43,11761.0,64.2787,64.3224,64.2611,64.2787,11761.0
2019-11-11 12:40:00,73.42,73.42,73.37,73.42,13120.0,64.2699,64.2699,64.2261,64.2699,13120.0
2019-11-11 12:45:00,73.42,73.43,73.36,73.37,23926.0,64.2699,64.2787,64.2174,64.2261,23926.0
2019-11-11 12:50:00,73.38,73.44,73.34,73.44,8009.0,64.2349,64.2874,64.1999,64.2874,8009.0
2019-11-11 12:55:00,73.43,73.45,73.43,73.44,9936.0,64.2787,64.2962,64.2787,64.2874,9936.0
2019-11-11 13:00:00,73.44,73.5,73.39,73.49,24481.0,64.2874,64.3399,64.2436,64.3312,24481.0
2019-11-11 13:05:00,73.49,73.54,73.47,73.49,21971.0,64.3312,64.3749,64.3137,64.3312,21971.0
2019-11-11 13:10:00,73.5,73.52,73.41,73.42,16249.0,64.3399,64.3574,64.2611,64.2699,16249.0
2019-11-11 13:15:00,73.42,73.49,73.42,73.48,12534.0,64.2699,64.3312,64.2699,64.3224,12534.0
2019-11-11 13:20:00,73.49,73.52,73.48,73.52,10906.0,64.3312,64.3574,64.3224,64.3574,10906.0
2019-11-11 13:25:00,73.52,73.59,73.52,73.57,9116.0,64.3574,64.4187,64.3574,64.4012,9116.0
2019-11-11 13:30:00,73.58,73.68,73.57,73.68,19556.0,64.41,64.4975,64.4012,64.4975,19556.0
2019-11-11 13:35:00,73.67,73.72,73.66,73.72,17471.0,64.4887,64.5325,64.48,64.5325,17471.0
2019-11-11 13:40:00,73.72,73.75,73.71,73.73,9983.0,64.5325,64.5588,64.5238,64.5413,9983.0
2019-11-11 13:45:00,73.72,73.72,73.58,73.61,8496.0,64.5325,64.5325,64.41,64.4362,8496.0
2019-11-11 13:50:00,73.63,73.73,73.62,73.69,21338.0,64.4537,64.5413,64.445,64.5063,21338.0
2019-11-11 13:55:00,73.68,73.73,73.58,73.59,4941.0,64.4975,64.5413,64.41,64.4187,4941.0
2019-11-11 14:00:00,73.59,73.62,73.55,73.58,33873.0,64.4187,64.445,64.3837,64.41,33873.0
2019-11-11 14:05:00,73.59,73.62,73.53,73.54,42696.0,64.4187,64.445,64.3662,64.3749,42696.0
2019-11-11 14:10:00,73.54,73.57,73.52,73.55,17586.0,64.3749,64.4012,64.3574,64.3837,17586.0
2019-11-11 14:15:00,73.55,73.64,73.55,73.64,12522.0,64.3837,64.4625,64.3837,64.4625,12522.0
2019-11-11 14:20:00,73.64,73.66,73.62,73.66,5383.0,64.4625,64.48,64.445,64.48,5383.0
2019-11-11 14:25:00,73.65,73.71,73.65,73.68,9898.0,64.4712,64.5238,64.4712,64.4975,9898.0
2019-11-11 14:30:00,73.69,73.7,73.65,73.67,16605.0,64.5063,64.515,64.4712,64.4887,16605.0
2019-11-11 14:35:00,73.67,73.67,73.62,73.63,21130.0,64.4887,64.4887,64.445,64.4537,21130.0
2019-11-11 14:40:00,73.63,73.67,73.62,73.66,13517.0,64.4537,64.4887,64.445,64.48,13517.0
2019-11-11 14:45:00,73.65,73.67,73.64,73.65,23910.0,64.4712,64.4887,64.4625,64.4712,23910.0
2019-11-11 14:50:00,73.65,73.73,73.63,73.7,41031.0,64.4712,64.5413,64.4537,64.515,41031.0
2019-11-11 14:55:00,73.7,73.77,73.69,73.69,28111.0,64.515,64.5763,64.5063,64.5063,28111.0
2019-11-11 15:00:00,73.69,73.75,73.65,73.7,56125.0,64.5063,64.5588,64.4712,64.515,56125.0
2019-11-11 15:05:00,73.69,73.74,73.68,73.7,44331.0,64.5063,64.55,64.4975,64.515,44331.0
2019-11-11 15:10:00,73.7,73.76,73.6,73.6,55694.0,64.515,64.5675,64.4275,64.4275,55694.0
2019-11-11 15:15:00,73.62,73.69,73.62,73.69,19282.0,64.445,64.5063,64.445,64.5063,19282.0
2019-11-11 15:20:00,73.68,73.72,73.61,73.62,22784.0,64.4975,64.5325,64.4362,64.445,22784.0
2019-11-11 15:25:00,73.63,73.63,73.57,73.59,22231.0,64.4537,64.4537,64.4012,64.4187,22231.0
2019-11-11 15:30:00,73.59,73.65,73.58,73.65,91559.0,64.4187,64.4712,64.41,64.4712,91559.0
2019-11-11 15:35:00,73.66,73.75,73.62,73.75,36756.0,64.48,64.5588,64.445,64.5588,36756.0
2019-11-11 15:40:00,73.76,73.76,73.65,73.7,54003.0,64.5675,64.5675,64.4712,64.515,54003.0
2019-11-11 15:45:00,73.7,73.71,73.63,73.69,47530.0,64.515,64.5238,64.4537,64.5063,47530.0
2019-11-11 15:50:00,73.69,73.69,73.59,73.6,86920.0,64.5063,64.5063,64.4187,64.4275,86920.0
2019-11-11 15:55:00,73.61,73.74,73.58,73.73,157269.0,64.4362,64.55,64.41,64.5413,157269.0
2019-11-12 09:30:00,73.7,73.96,73.65,73.72,21796.0,64.515,64.7426,64.4712,64.5325,21796.0
2019-11-12 09:35:00,73.74,73.99,73.72,73.86,14674.0,64.55,64.7689,64.5325,64.6551,14674.0
2019-11-12 09:40:00,73.9,74.03,73.85,73.9,10222.0,64.6901,64.8039,64.6463,64.6901,10222.0
2019-11-12 09:45:00,73.86,73.86,73.64,73.78,40351.0,64.6551,64.6551,64.4625,64.585,40351.0
2019-11-12 09:50:00,73.79,73.96,73.78,73.95,17283.0,64.5938,64.7426,64.585,64.7338,17283.0
2019-11-12 09:55:00,73.95,74.09,73.84,74.03,178668.0,64.7338,64.8564,64.6376,64.8039,178668.0
2019-11-12 10:00:00,74.05,74.27,74.05,74.14,22859.0,64.8214,65.014,64.8214,64.9002,22859.0
2019-11-12 10:05:00,74.15,74.31,74.06,74.27,39145.0,64.9089,65.049,64.8301,65.014,39145.0
2019-11-12 10:10:00,74.3,74.31,74.2,74.25,40263.0,65.0402,65.049,64.9527,64.9965,40263.0
2019-11-12 10:15:00,74.25,74.35,74.24,74.3,14566.0,64.9965,65.084,64.9877,65.0402,14566.0
2019-11-12 10:20:00,74.3,74.37,74.25,74.31,6701.0,65.0402,65.1015,64.9965,65.049,6701.0
2019-11-12 10:25:00,74.3,74.4,74.28,74.33,51070.0,65.0402,65.1278,65.0227,65.0665,51070.0
2019-11-12 10:30:00,74.32,74.34,74.24,74.28,22541.0,65.0577,65.0752,64.9877,65.0227,22541.0
2019-11-12 10:35:00,74.28,74.32,74.26,74.28,45286.0,65.0227,65.0577,65.0052,65.0227,45286.0
2019-11-12 10:40:00,74.26,74.36,74.18,74.35,15796.0,65.0052,65.0928,64.9352,65.084,15796.0
2019-11-12 10:45:00,74.34,74.36,74.28,74.33,11030.0,65.0752,65.0928,65.0227,65.0665,11030.0
2019-11-12 10:50:00,74.33,74.33,74.2,74.22,23702.0,65.0665,65.0665,64.9527,64.9702,23702.0
2019-11-12 10:55:00,74.22,74.34,74.15,74.32,13811.0,64.9702,65.0752,64.9089,65.0577,13811.0
2019-11-12 11:00:00,74.33,74.35,74.2,74.21,19320.0,65.0665,65.084,64.9527,64.9614,19320.0
2019-11-12 11:05:00,74.2,74.28,74.1,74.11,17213.0,64.9527,65.0227,64.8652,64.8739,17213.0
2019-11-12 11:10:00,74.1,74.19,74.05,74.13,36801.0,64.8652,64.9439,64.8214,64.8914,36801.0
2019-11-12 11:15:00,74.13,74.2,74.07,74.15,14059.0,64.8914,64.9527,64.8389,64.9089,14059.0
2019-11-12 11:20:00,74.14,74.18,74.11,74.17,19448.0,64.9002,64.9352,64.8739,64.9264,19448.0
2019-11-12 11:25:00,74.17,74.2,74.11,74.15,32115.0,64.9264,64.9527,64.8739,64.9089,32115.0
2019-11-12 11:30:00,74.14,74.2,74.06,74.06,22092.0,64.9002,64.9527,64.8301,64.8301,22092.0
2019-11-12 11:35:00,74.06,74.08,73.95,74.06,68560.0,64.8301,64.8476,64.7338,64.8301,68560.0
2019-11-12 11:40:00,74.06,74.07,73.98,74.06,31310.0,64.8301,64.8389,64.7601,64.8301,31310.0
2019-11-12 11:45:00,74.06,74.21,74.02,74.14,33286.0,64.8301,64.9614,64.7951,64.9002,33286.0
2019-11-12 11:50:00,74.14,74.18,74.01,74.08,28528.0,64.9002,64.9352,64.7864,64.8476,28528.0
2019-11-12 11:55:00,74.08,74.08,73.93,73.94,25073.0,64.8476,64.8476,64.7163,64.7251,25073.0
2019-11-12 12:00:00,73.92,73.96,73.9,73.92,26052.0,64.7076,64.7426,64.6901,64.7076,26052.0
2019-11-12 12:05:00,73.92,73.94,73.82,73.84,43359.0,64.7076,64.7251,64.6201,64.6376,43359.0
2019-11-12 12:10:00,73.85,73.87,73.82,73.82,7063.0,64.6463,64.6638,64.6201,64.6201,7063.0
2019-11-12 12:15:00,73.81,73.82,73.69,73.69,9062.0,64.6113,64.6201,64.5063,64.5063,9062.0
2019-11-12 12:20:00,73.67,73.67,73.56,73.58,9132.0,64.4887,64.4887,64.3925,64.41,9132.0
2019-11-12 12:25:00,73.58,73.65,73.57,73.65,16783.0,64.41,64.4712,64.4012,64.4712,16783.0
2019-11-12 12:30:00,73.66,73.75,73.66,73.7,9531.0,64.48,64.5588,64.48,64.515,9531.0
2019-11-12 12:35:00,73.71,73.79,73.71,73.79,6507.0,64.5238,64.5938,64.5238,64.5938,6507.0
2019-11-12 12:40:00,73.8,73.97,73.8,73.95,32009.0,64.6025,64.7514,64.6025,64.7338,32009.0
2019-11-12 12:45:00,73.95,74.03,73.92,74.02,10522.0,64.7338,64.8039,64.7076,64.7951,10522.0
2019-11-12 12:50:00,74.0,74.12,74.0,74.1,25962.0,64.7776,64.8827,64.7776,64.8652,25962.0
2019-11-12 12:55:00,74.09,74.13,74.05,74.12,5055.0,64.8564,64.8914,64.8214,64.8827,5055.0
2019-11-12 13:00:00,74.12,74.18,74.12,74.15,15920.0,64.8827,64.9352,64.8827,64.9089,15920.0
2019-11-12 13:05:00,74.15,74.16,74.13,74.15,5264.0,64.9089,64.9177,64.8914,64.9089,5264.0
2019-11-12 13:10:00,74.14,74.23,74.07,74.23,20740.0,64.9002,64.979,64.8389,64.979,20740.0
2019-11-12 13:15:00,74.21,74.22,74.17,74.2,11517.0,64.9614,64.9702,64.9264,64.9527,11517.0
2019-11-12 13:20:00,74.19,74.31,74.19,74.25,16756.0,64.9439,65.049,64.9439,64.9965,16756.0
2019-11-12 13:25:00,74.25,74.3,74.13,74.14,69113.0,64.9965,65.0402,64.8914,64.9002,69113.0
2019-11-12 13:30:00,74.14,74.16,74.08,74.13,77122.0,64.9002,64.9177,64.8476,64.8914,77122.0
2019-11-12 13:35:00,74.14,74.14,73.95,74.03,23834.0,64.9002,64.9002,64.7338,64.8039,23834.0
2019-11-12 13:40:00,74.05,74.19,73.99,74.17,51928.0,64.8214,64.9439,64.7689,64.9264,51928.0
2019-11-12 13:45:00,74.16,74.27,74.15,74.27,28392.0,64.9177,65.014,64.9089,65.014,28392.0
2019-11-12 13:50:00,74.26,74.28,74.18,74.21,9436.0,65.0052,65.0227,64.9352,64.9614,9436.0
2019-11-12 13:55:00,74.23,74.27,74.15,74.23,43440.0,64.979,65.014,64.9089,64.979,43440.0
2019-11-12 14:00:00,74.22,74.22,74.07,74.07,13041.0,64.9702,64.9702,64.8389,64.8389,13041.0
2019-11-12 14:05:00,74.06,74.09,74.01,74.09,14967.0,64.8301,64.8564,64.7864,64.8564,14967.0
2019-11-12 14:10:00,74.08,74.15,74.05,74.08,20259.0,64.8476,64.9089,64.8214,64.8476,20259.0
2019-11-12 14:15:00,74.07,74.16,74.06,74.15,18481.0,64.8389,64.9177,64.8301,64.9089,18481.0
2019-11-12 14:20:00,74.14,74.16,74.06,74.06,38198.0,64.9002,64.9177,64.8301,64.8301,38198.0
2019-11-12 14:25:00,74.06,74.11,73.99,74.07,33657.0,64.8301,64.8739,64.7689,64.8389,33657.0
2019-11-12 14:30:00,74.07,74.17,74.07,74.17,8158.0,64.8389,64.9264,64.8389,64.9264,8158.0
2019-11-12 14:35:00,74.17,74.18,74.08,74.13,13349.0,64.9264,64.9352,64.8476,64.8914,13349.0
2019-11-12 14:40:00,74.13,74.16,74.06,74.07,14393.0,64.8914,64.9177,64.8301,64.8389,14393.0
2019-11-12 14:45:00,74.07,74.13,74.07,74.1,10906.0,64.8389,64.8914,64.8389,64.8652,10906.0
2019-11-12 14:50:00,74.09,74.13,73.95,73.95,42806.0,64.8564,64.8914,64.7338,64.7338,42806.0
2019-11-12 14:55:00,73.91,74.02,73.9,73.96,37113.0,64.6988,64.7951,64.6901,64.7426,37113.0
2019-11-12 15:00:00,73.95,74.09,73.94,73.99,20551.0,64.7338,64.8564,64.7251,64.7689,20551.0
2019-11-12 15:05:00,73.98,74.05,73.96,74.01,32473.0,64.7601,64.8214,64.7426,64.7864,32473.0
2019-11-12 15:10:00,74.0,74.05,73.96,74.05,29740.0,64.7776,64.8214,64.7426,64.8214,29740.0
2019-11-12 15:15:00,74.03,74.06,74.0,74.05,40924.0,64.8039,64.8301,64.7776,64.8214,40924.0
2019-11-12 15:20:00,74.05,74.12,74.05,74.09,65212.0,64.8214,64.8827,64.8214,64.8564,65212.0
2019-11-12 15:25:00,74.1,74.1,73.99,74.03,19531.0,64.8652,64.8652,64.7689,64.8039,19531.0
2019-11-12 15:30:00,74.02,74.1,74.02,74.07,38516.0,64.7951,64.8652,64.7951,64.8389,38516.0
2019-11-12 15:35:00,74.08,74.08,73.98,74.03,46554.0,64.8476,64.8476,64.7601,64.8039,46554.0
2019-11-12 15:40:00,74.03,74.09,74.03,74.08,56046.0,64.8039,64.8564,64.8039,64.8476,56046.0
2019-11-12 15:45:00,74.08,74.15,74.03,74.15,95573.0,64.8476,64.9089,64.8039,64.9089,95573.0
2019-11-12 15:50:00,74.15,74.36,74.14,74.35,219847.0,64.9089,65.0928,64.9002,65.084,219847.0
2019-11-12 15:55:00,74.34,74.47,74.27,74.46,606935.0,65.0752,65.189,65.014,65.1803,606935.0
2019-11-13 09:30:00,72.96,73.39,72.72,73.11,281161.0,63.8672,64.2436,63.6571,63.9985,281161.0
2019-11-13 09:35:00,73.09,73.09,72.5,72.78,121204.0,63.981,63.981,63.4646,63.7097,121204.0
2019-11-13 09:40:00,72.8,72.97,72.23,72.32,58011.0,63.7272,63.876,63.2282,63.307,58011.0
2019-11-13 09:45:00,72.35,72.49,72.13,72.37,34346.0,63.3333,63.4558,63.1407,63.3508,34346.0
2019-11-13 09:50:00,72.44,72.48,72.12,72.17,25948.0,63.412,63.447,63.1319,63.1757,25948.0
2019-11-13 09:55:00,72.16,72.58,72.15,72.42,40887.0,63.1669,63.5346,63.1582,63.3945,40887.0
2019-11-13 10:00:00,72.43,72.68,72.37,72.38,70021.0,63.4033,63.6221,63.3508,63.3595,70021.0
2019-11-13 10:05:00,72.38,72.58,72.36,72.46,37843.0,63.3595,63.5346,63.342,63.4295,37843.0
2019-11-13 10:10:00,72.45,72.46,72.36,72.44,51344.0,63.4208,63.4295,63.342,63.412,51344.0
2019-11-13 10:15:00,72.45,72.66,72.38,72.43,34121.0,63.4208,63.6046,63.3595,63.4033,34121.0
2019-11-13 10:20:00,72.41,72.61,72.37,72.61,31696.0,63.3858,63.5608,63.3508,63.5608,31696.0
2019-11-13 10:25:00,72.6,72.63,72.46,72.62,44001.0,63.5521,63.5784,63.4295,63.5696,44001.0
2019-11-13 10:30:00,72.62,72.7,72.41,72.48,63429.0,63.5696,63.6396,63.3858,63.447,63429.0
2019-11-13 10:35:00,72.5,72.8,72.49,72.74,66074.0,63.4646,63.7272,63.4558,63.6746,66074.0
2019-11-13 10:40:00,72.76,72.77,72.6,72.61,7320.0,63.6922,63.7009,63.5521,63.5608,7320.0
2019-11-13 10:45:00,72.59,72.68,72.59,72.64,29173.0,63.5433,63.6221,63.5433,63.5871,29173.0
2019-11-13 10:50:00,72.66,72.68,72.57,72.66,103857.0,63.6046,63.6221,63.5258,63.6046,103857.0
2019-11-13 10:55:00,72.67,72.73,72.62,72.67,68723.0,63.6134,63.6659,63.5696,63.6134,68723.0
2019-11-13 11:00:00,72.68,72.7,72.51,72.51,13674.0,63.6221,63.6396,63.4733,63.4733,13674.0
2019-11-13 11:05:00,72.5,72.55,72.44,72.44,19943.0,63.4646,63.5083,63.412,63.412,19943.0
2019-11-13 11:10:00,72.44,72.49,72.38,72.42,18268.0,63.412,63.4558,63.3595,63.3945,18268.0
2019-11-13 11:15:00,72.43,72.44,72.32,72.35,16568.0,63.4033,63.412,63.307,63.3333,16568.0
2019-11-13 11:20:00,72.35,72.59,72.33,72.58,17693.0,63.3333,63.5433,63.3157,63.5346,17693.0
2019-11-13 11:25:00,72.59,72.6,72.45,72.47,18390.0,63.5433,63.5521,63.4208,63.4383,18390.0
2019-11-13 11:30:00,72.48,72.53,72.44,72.45,30284.0,63.447,63.4908,63.412,63.4208,30284.0
2019-11-13 11:35:00,72.45,72.49,72.33,72.4,30726.0,63.4208,63.4558,63.3157,63.377,30726.0
2019-11-13 11:40:00,72.4,72.49,72.36,72.49,17257.0,63.377,63.4558,63.342,63.4558,17257.0
2019-11-13 11:45:00,72.48,72.48,72.31,72.31,17103.0,63.447,63.447,63.2982,63.2982,17103.0
2019-11-13 11:50:00,72.31,72.32,72.2,72.31,20524.0,63.2982,63.307,63.2019,63.2982,20524.0
2019-11-13 11:55:00,72.31,72.31,72.16,72.18,14060.0,63.2982,63.2982,63.1669,63.1844,14060.0
2019-11-13 12:00:00,72.19,72.19,72.0,72.05,28747.0,63.1932,63.1932,63.0269,63.0706,28747.0
2019-11-13 12:05:00,72.08,72.1,72.0,72.01,18457.0,63.0969,63.1144,63.0269,63.0356,18457.0
2019-11-13 12:10:00,72.01,72.06,71.89,71.95,56326.0,63.0356,63.0794,62.9306,62.9831,56326.0
2019-11-13 12:15:00,71.93,72.07,71.92,72.03,30798.0,62.9656,63.0881,62.9568,63.0531,30798.0
2019-11-13 12:20:00,72.03,72.14,72.0,72.01,19475.0,63.0531,63.1494,63.0269,63.0356,19475.0
2019-11-13 12:25:00,72.01,72.15,72.0,72.11,18546.0,63.0356,63.1582,63.0269,63.1232,18546.0
2019-11-13 12:30:00,72.1,72.1,71.98,72.04,24456.0,63.1144,63.1144,63.0094,63.0619,24456.0
2019-11-13 12:35:00,72.05,72.06,71.99,72.04,34925.0,63.0706,63.0794,63.0181,63.0619,34925.0
2019-11-13 12:40:00,72.03,72.16,72.03,72.07,18330.0,63.0531,63.1669,63.0531,63.0881,18330.0
2019-11-13 12:45:00,72.08,72.09,72.04,72.07,16680.0,63.0969,63.1057,63.0619,63.0881,16680.0
2019-11-13 12:50:00,72.07,72.19,72.05,72.17,24173.0,63.0881,63.1932,63.0706,63.1757,24173.0
2019-11-13 12:55:00,72.17,72.21,72.13,72.15,22235.0,63.1757,63.2107,63.1407,63.1582,22235.0
2019-11-13 13:00:00,72.15,72.17,72.01,72.09,17361.0,63.1582,63.1757,63.0356,63.1057,17361.0
2019-11-13 13:05:00,72.07,72.1,71.99,72.03,25981.0,63.0881,63.1144,63.0181,63.0531,25981.0
2019-11-13 13:10:00,72.03,72.07,71.99,72.0,25953.0,63.0531,63.0881,63.0181,63.0269,25953.0
2019-11-13 13:15:00,72.01,72.03,71.99,72.0,34512.0,63.0356,63.0531,63.0181,63.0269,34512.0
2019-11-13 13:20:00,72.0,72.03,71.97,72.02,24708.0,63.0269,63.0531,63.0006,63.0444,24708.0
2019-11-13 13:25:00,72.0,72.05,71.92,71.93,25101.0,63.0269,63.0706,62.9568,62.9656,25101.0
2019-11-13 13:30:00,71.93,72.07,71.92,72.06,46454.0,62.9656,63.0881,62.9568,63.0794,46454.0
2019-11-13 13:35:00,72.06,72.07,72.0,72.02,21555.0,63.0794,63.0881,63.0269,63.0444,21555.0
2019-11-13 13:40:00,72.01,72.06,71.99,72.05,11346.0,63.0356,63.0794,63.0181,63.0706,11346.0
2019-11-13 13:45:00,72.05,72.11,72.0,72.1,26277.0,63.0706,63.1232,63.0269,63.1144,26277.0
2019-11-13 13:50:00,72.1,72.28,72.09,72.23,43678.0,63.1144,63.272,63.1057,63.2282,43678.0
2019-11-13 13:55:00,72.23,72.23,71.91,72.01,27017.0,63.2282,63.2282,62.9481,63.0356,27017.0
2019-11-13 14:00:00,72.01,72.01,71.85,71.93,34736.0,63.0356,63.0356,62.8956,62.9656,34736.0
2019-11-13 14:05:00,71.92,71.96,71.85,71.85,45792.0,62.9568,62.9919,62.8956,62.8956,45792.0
2019-11-13 14:10:00,71.84,71.85,71.8,71.82,22592.0,62.8868,62.8956,62.8518,62.8693,22592.0
2019-11-13 14:15:00,71.84,71.88,71.8,71.85,84489.0,62.8868,62.9218,62.8518,62.8956,84489.0
2019-11-13 14:20:00,71.84,72.01,71.82,72.01,32177.0,62.8868,63.0356,62.8693,63.0356,32177.0
2019-11-13 14:25:00,72.0,72.07,71.96,72.02,18185.0,63.0269,63.0881,62.9919,63.0444,18185.0
2019-11-13 14:30:00,72.04,72.09,71.97,72.01,15286.0,63.0619,63.1057,63.0006,63.0356,15286.0
2019-11-13 14:35:00,71.99,72.03,71.88,71.89,26181.0,63.0181,63.0531,62.9218,62.9306,26181.0
2019-11-13 14:40:00,71.89,71.92,71.84,71.9,27698.0,62.9306,62.9568,62.8868,62.9393,27698.0
2019-11-13 14:45:00,71.9,71.9,71.76,71.79,43252.0,62.9393,62.9393,62.8168,62.843,43252.0
2019-11-13 14:50:00,71.78,71.84,71.74,71.76,29952.0,62.8343,62.8868,62.7993,62.8168,29952.0
2019-11-13 14:55:00,71.77,71.81,71.71,71.81,54136.0,62.8255,62.8605,62.773,62.8605,54136.0
2019-11-13 15:00:00,71.81,71.91,71.81,71.9,43877.0,62.8605,62.9481,62.8605,62.9393,43877.0
2019-11-13 15:05:00,71.9,71.9,71.81,71.87,31286.0,62.9393,62.9393,62.8605,62.9131,31286.0
2019-11-13 15:10:00,71.87,71.98,71.84,71.94,33787.0,62.9131,63.0094,62.8868,62.9743,33787.0
2019-11-13 15:15:00,71.94,71.95,71.85,71.88,33767.0,62.9743,62.9831,62.8956,62.9218,33767.0
2019-11-13 15:20:00,71.88,71.89,71.8,71.86,19165.0,62.9218,62.9306,62.8518,62.9043,19165.0
2019-11-13 15:25:00,71.85,71.9,71.77,71.86,89069.0,62.8956,62.9393,62.8255,62.9043,89069.0
2019-11-13 15:30:00,71.86,71.95,71.84,71.95,54851.0,62.9043,62.9831,62.8868,62.9831,54851.0
2019-11-13 15:35:00,71.95,71.95,71.84,71.87,64170.0,62.9831,62.9831,62.8868,62.9131,64170.0
2019-11-13 15:40:00,71.87,71.89,71.79,71.87,79271.0,62.9131,62.9306,62.843,62.9131,79271.0
2019-11-13 15:45:00,71.86,71.9,71.8,71.81,158950.0,62.9043,62.9393,62.8518,62.8605,158950.0
2019-11-13 15:50:00,71.8,71.82,71.69,71.75,144136.0,62.8518,62.8693,62.7555,62.808,144136.0
2019-11-13 15:55:00,71.75,71.84,71.67,71.67,378479.0,62.808,62.8868,62.738,62.738,378479.0
2019-11-14 09:30:00,71.5,71.7,71.33,71.59,63174.0,62.5892,62.7643,62.4404,62.668,63174.0
2019-11-14 09:35:00,71.59,71.84,71.52,71.77,15985.0,62.668,62.8868,62.6067,62.8255,15985.0
2019-11-14 09:40:00,71.86,72.3,71.85,72.28,20739.0,62.9043,63.2895,62.8956,63.272,20739.0
2019-11-14 09:45:00,72.21,72.3,72.13,72.14,7320.0,63.2107,63.2895,63.1407,63.1494,7320.0
2019-11-14 09:50:00,72.14,72.27,72.09,72.16,14205.0,63.1494,63.2632,63.1057,63.1669,14205.0
2019-11-14 09:55:00,72.15,72.35,72.12,72.29,16307.0,63.1582,63.3333,63.1319,63.2807,16307.0
2019-11-14 10:00:00,72.27,72.27,72.07,72.17,23996.0,63.2632,63.2632,63.0881,63.1757,23996.0
2019-11-14 10:05:00,72.17,72.23,72.04,72.07,16752.0,63.1757,63.2282,63.0619,63.0881,16752.0
2019-11-14 10:10:00,72.06,72.15,71.88,71.98,43496.0,63.0794,63.1582,62.9218,63.0094,43496.0
2019-11-14 10:15:00,71.99,72.09,71.91,71.95,18411.0,63.0181,63.1057,62.9481,62.9831,18411.0
2019-11-14 10:20:00,71.94,71.97,71.87,71.9,23563.0,62.9743,63.0006,62.9131,62.9393,23563.0
2019-11-14 10:25:00,71.89,71.9,71.81,71.84,13390.0,62.9306,62.9393,62.8605,62.8868,13390.0
2019-11-14 10:30:00,71.84,71.96,71.82,71.84,55125.0,62.8868,62.9919,62.8693,62.8868,55125.0
2019-11-14 10:35:00,71.83,71.94,71.81,71.94,15241.0,62.8781,62.9743,62.8605,62.9743,15241.0
2019-11-14 10:40:00,71.91,72.03,71.91,71.98,24704.0,62.9481,63.0531,62.9481,63.0094,24704.0
2019-11-14 10:45:00,71.98,72.01,71.96,71.98,11678.0,63.0094,63.0356,62.9919,63.0094,11678.0
2019-11-14 10:50:00,71.98,72.02,71.97,72.0,14753.0,63.0094,63.0444,63.0006,63.0269,14753.0
2019-11-14 10:55:00,72.0,72.01,71.94,71.96,16012.0,63.0269,63.0356,62.9743,62.9919,16012.0
2019-11-14 11:00:00,71.96,72.05,71.95,71.98,25681.0,62.9919,63.0706,62.9831,63.0094,25681.0
2019-11-14 11:05:00,71.99,72.04,71.98,72.03,20793.0,63.0181,63.0619,63.0094,63.0531,20793.0
2019-11-14 11:10:00,72.03,72.14,72.03,72.09,15116.0,63.0531,63.1494,63.0531,63.1057,15116.0
2019-11-14 11:15:00,72.1,72.15,72.08,72.12,11082.0,63.1144,63.1582,63.0969,63.1319,11082.0
2019-11-14 11:20:00,72.11,72.22,72.11,72.19,11126.0,63.1232,63.2195,63.1232,63.1932,11126.0
2019-11-14 11:25:00,72.18,72.23,72.07,72.08,21520.0,63.1844,63.2282,63.0881,63.0969,21520.0
2019-11-14 11:30:00,72.08,72.09,72.04,72.04,11910.0,63.0969,63.1057,63.0619,63.0619,11910.0
2019-11-14 11:35:00,72.03,72.05,71.97,72.04,10533.0,63.0531,63.0706,63.0006,63.0619,10533.0
2019-11-14 11:40:00,72.02,72.03,71.95,71.96,6207.0,63.0444,63.0531,62.9831,62.9919,6207.0
2019-11-14 11:45:00,71.96,71.98,71.85,71.89,8824.0,62.9919,63.0094,62.8956,62.9306,8824.0
2019-11-14 11:50:00,71.9,71.91,71.85,71.9,15851.0,62.9393,62.9481,62.8956,62.9393,15851.0
2019-11-14 11:55:00,71.9,71.96,71.87,71.93,8083.0,62.9393,62.9919,62.9131,62.9656,8083.0
2019-11-14 12:00:00,71.92,72.0,71.9,71.98,20759.0,62.9568,63.0269,62.9393,63.0094,20759.0
2019-11-14 12:05:00,72.0,72.07,71.9,72.07,666185.0,63.0269,63.0881,62.9393,63.0881,666185.0
2019-11-14 12:10:00,72.07,72.09,71.92,71.93,50944.0,63.0881,63.1057,62.9568,62.9656,50944.0
2019-11-14 12:15:00,71.94,71.95,71.92,71.95,68568.0,62.9743,62.9831,62.9568,62.9831,68568.0
2019-11-14 12:20:00,71.95,71.99,71.92,71.94,39313.0,62.9831,63.0181,62.9568,62.9743,39313.0
2019-11-14 12:25:00,71.91,72.18,71.9,72.18,249313.0,62.9481,63.1844,62.9393,63.1844,249313.0
2019-11-14 12:30:00,72.18,72.43,72.18,72.43,22213.0,63.1844,63.4033,63.1844,63.4033,22213.0
2019-11-14 12:35:00,72.44,72.58,72.42,72.57,16501.0,63.412,63.5346,63.3945,63.5258,16501.0
2019-11-14 12:40:00,72.57,72.59,72.38,72.39,21683.0,63.5258,63.5433,63.3595,63.3683,21683.0
2019-11-14 12:45:00,72.4,72.41,72.3,72.34,12632.0,63.377,63.3858,63.2895,63.3245,12632.0
2019-11-14 12:50:00,72.34,72.45,72.34,72.35,9326.0,63.3245,63.4208,63.3245,63.3333,9326.0
2019-11-14 12:55:00,72.34,72.39,72.31,72.37,12963.0,63.3245,63.3683,63.2982,63.3508,12963.0
2019-11-14 13:00:00,72.37,72.4,72.35,72.38,8390.0,63.3508,63.377,63.3333,63.3595,8390.0
2019-11-14 13:05:00,72.38,72.4,72.33,72.38,9214.0,63.3595,63.377,63.3157,63.3595,9214.0
2019-11-14 13:10:00,72.36,72.39,72.29,72.29,10880.0,63.342,63.3683,63.2807,63.2807,10880.0
2019-11-14 13:15:00,72.29,72.34,72.29,72.3,10437.0,63.2807,63.3245,63.2807,63.2895,10437.0
2019-11-14 13:20:00,72.3,72.33,72.26,72.28,9640.0,63.2895,63.3157,63.2545,63.272,9640.0
2019-11-14 13:25:00,72.3,72.3,72.24,72.24,9125.0,63.2895,63.2895,63.237,63.237,9125.0
2019-11-14 13:30:00,72.25,72.31,72.19,72.3,42832.0,63.2457,63.2982,63.1932,63.2895,42832.0
2019-11-14 13:35:00,72.31,72.34,72.28,72.33,10537.0,63.2982,63.3245,63.272,63.3157,10537.0
2019-11-14 13:40:00,72.33,72.4,72.32,72.39,11570.0,63.3157,63.377,63.307,63.3683,11570.0
2019-11-14 13:45:00,72.4,72.47,72.37,72.47,26225.0,63.377,63.4383,63.3508,63.4383,26225.0
2019-11-14 13:50:00,72.5,72.52,72.46,72.49,21204.0,63.4646,63.4821,63.4295,63.4558,21204.0
2019-11-14 13:55:00,72.49,72.57,72.29,72.43,23164.0,63.4558,63.5258,63.2807,63.4033,23164.0
2019-11-14 14:00:00,72.44,72.64,72.42,72.63,38661.0,63.412,63.5871,63.3945,63.5784,38661.0
2019-11-14 14:05:00,72.62,72.67,72.59,72.62,13873.0,63.5696,63.6134,63.5433,63.5696,13873.0
2019-11-14 14:10:00,72.62,72.62,72.54,72.56,11371.0,63.5696,63.5696,63.4996,63.5171,11371.0
2019-11-14 14:15:00,72.57,72.62,72.57,72.59,12624.0,63.5258,63.5696,63.5258,63.5433,12624.0
2019-11-14 14:20:00,72.58,72.6,72.52,72.54,15139.0,63.5346,63.5521,63.4821,63.4996,15139.0
2019-11-14 14:25:00,72.53,72.58,72.51,72.57,10271.0,63.4908,63.5346,63.4733,63.5258,10271.0
2019-11-14 14:30:00,72.57,72.6,72.49,72.53,12343.0,63.5258,63.5521,63.4558,63.4908,12343.0
2019-11-14 14:35:00,72.53,72.72,72.51,72.68,19187.0,63.4908,63.6571,63.4733,63.6221,19187.0
2019-11-14 14:40:00,72.68,72.81,72.68,72.8,29002.0,63.6221,63.7359,63.6221,63.7272,29002.0
2019-11-14 14:45:00,72.81,72.91,72.8,72.91,40789.0,63.7359,63.8235,63.7272,63.8235,40789.0
2019-11-14 14:50:00,72.92,72.95,72.79,72.79,36327.0,63.8322,63.8585,63.7184,63.7184,36327.0
2019-11-14 14:55:00,72.79,72.89,72.76,72.8,21696.0,63.7184,63.806,63.6922,63.7272,21696.0
2019-11-14 15:00:00,72.81,72.9,72.81,72.9,23737.0,63.7359,63.8147,63.7359,63.8147,23737.0
2019-11-14 15:05:00,72.9,72.97,72.86,72.88,24562.0,63.8147,63.876,63.7797,63.7972,24562.0
2019-11-14 15:10:00,72.89,72.94,72.88,72.91,16545.0,63.806,63.8497,63.7972,63.8235,16545.0
2019-11-14 15:15:00,72.91,72.91,72.88,72.89,22337.0,63.8235,63.8235,63.7972,63.806,22337.0
2019-11-14 15:20:00,72.88,72.97,72.85,72.95,20936.0,63.7972,63.876,63.7709,63.8585,20936.0
2019-11-14 15:25:00,72.95,72.97,72.92,72.94,20387.0,63.8585,63.876,63.8322,63.8497,20387.0
2019-11-14 15:30:00,72.95,73.0,72.91,72.98,34690.0,63.8585,63.9022,63.8235,63.8847,34690.0
2019-11-14 15:35:00,72.98,73.01,72.92,72.94,28144.0,63.8847,63.911,63.8322,63.8497,28144.0
2019-11-14 15:40:00,72.93,72.95,72.87,72.91,38031.0,63.841,63.8585,63.7884,63.8235,38031.0
2019-11-14 15:45:00,72.91,72.93,72.86,72.9,55012.0,63.8235,63.841,63.7797,63.8147,55012.0
2019-11-14 15:50:00,72.9,72.96,72.9,72.94,89543.0,63.8147,63.8672,63.8147,63.8497,89543.0
2019-11-14 15:55:00,72.94,72.96,72.86,72.96,177053.0,63.8497,63.8672,63.7797,63.8672,177053.0
2019-11-15 09:30:00,73.14,73.32,73.0,73.17,142125.0,64.0248,64.1824,63.9022,64.0511,142125.0
2019-11-15 09:35:00,73.15,73.26,72.85,72.97,28348.0,64.0335,64.1298,63.7709,63.876,28348.0
2019-11-15 09:40:00,72.93,73.11,72.82,73.07,15662.0,63.841,63.9985,63.7447,63.9635,15662.0
2019-11-15 09:45:00,73.08,73.36,73.05,73.22,43765.0,63.9723,64.2174,63.946,64.0948,43765.0
2019-11-15 09:50:00,73.18,73.18,72.76,72.85,33994.0,64.0598,64.0598,63.6922,63.7709,33994.0
2019-11-15 09:55:00,72.87,72.96,72.84,72.85,19556.0,63.7884,63.8672,63.7622,63.7709,19556.0
2019-11-15 10:00:00,72.86,72.91,72.84,72.87,15933.0,63.7797,63.8235,63.7622,63.7884,15933.0
2019-11-15 10:05:00,72.85,72.93,72.68,72.88,31949.0,63.7709,63.841,63.6221,63.7972,31949.0
2019-11-15 10:10:00,72.84,73.01,72.82,72.96,25874.0,63.7622,63.911,63.7447,63.8672,25874.0
2019-11-15 10:15:00,72.95,73.05,72.95,73.05,53649.0,63.8585,63.946,63.8585,63.946,53649.0
2019-11-15 10:20:00,73.06,73.06,72.86,72.88,46004.0,63.9548,63.9548,63.7797,63.7972,46004.0
2019-11-15 10:25:00,72.89,73.0,72.89,72.96,63740.0,63.806,63.9022,63.806,63.8672,63740.0
2019-11-15 10:30:00,72.98,73.01,72.9,73.0,28582.0,63.8847,63.911,63.8147,63.9022,28582.0
2019-11-15 10:35:00,73.02,73.02,72.89,72.96,20781.0,63.9198,63.9198,63.806,63.8672,20781.0
2019-11-15 10:40:00,72.94,73.0,72.91,72.98,15931.0,63.8497,63.9022,63.8235,63.8847,15931.0
2019-11-15 10:45:00,72.98,72.99,72.84,72.92,52953.0,63.8847,63.8935,63.7622,63.8322,52953.0
2019-11-15 10:50:00,72.89,72.93,72.83,72.9,13968.0,63.806,63.841,63.7534,63.8147,13968.0
2019-11-15 10:55:00,72.9,72.98,72.89,72.98,22581.0,63.8147,63.8847,63.806,63.8847,22581.0
2019-11-15 11:00:00,72.99,73.02,72.96,72.97,10867.0,63.8935,63.9198,63.8672,63.876,10867.0
2019-11-15 11:05:00,72.99,73.06,72.97,73.06,12346.0,63.8935,63.9548,63.876,63.9548,12346.0
2019-11-15 11:10:00,73.05,73.05,72.9,72.91,14020.0,63.946,63.946,63.8147,63.8235,14020.0
2019-11-15 11:15:00,72.91,72.93,72.9,72.9,11514.0,63.8235,63.841,63.8147,63.8147,11514.0
2019-11-15 11:20:00,72.9,72.94,72.89,72.91,17833.0,63.8147,63.8497,63.806,63.8235,17833.0
2019-11-15 11:25:00,72.91,72.94,72.9,72.94,11637.0,63.8235,63.8497,63.8147,63.8497,11637.0
2019-11-15 11:30:00,72.94,72.98,72.91,72.97,33486.0,63.8497,63.8847,63.8235,63.876,33486.0
2019-11-15 11:35:00,72.97,72.99,72.91,72.94,13601.0,63.876,63.8935,63.8235,63.8497,13601.0
2019-11-15 11:40:00,72.94,72.99,72.94,72.99,19055.0,63.8497,63.8935,63.8497,63.8935,19055.0
2019-11-15 11:45:00,73.0,73.03,72.94,72.94,15210.0,63.9022,63.9285,63.8497,63.8497,15210.0
2019-11-15 11:50:00,72.94,72.97,72.91,72.96,18082.0,63.8497,63.876,63.8235,63.8672,18082.0
2019-11-15 11:55:00,72.96,73.01,72.95,73.01,15631.0,63.8672,63.911,63.8585,63.911,15631.0
2019-11-15 12:00:00,73.01,73.03,73.0,73.02,12715.0,63.911,63.9285,63.9022,63.9198,12715.0
2019-11-15 12:05:00,73.01,73.01,72.98,72.99,20201.0,63.911,63.911,63.8847,63.8935,20201.0
2019-11-15 12:10:00,73.0,73.01,72.97,72.97,27062.0,63.9022,63.911,63.876,63.876,27062.0
2019-11-15 12:15:00,72.96,73.0,72.92,72.99,13774.0,63.8672,63.9022,63.8322,63.8935,13774.0
2019-11-15 12:20:00,72.99,73.0,72.95,72.97,10304.0,63.8935,63.9022,63.8585,63.876,10304.0
2019-11-15 12:25:00,72.96,73.01,72.94,73.0,10171.0,63.8672,63.911,63.8497,63.9022,10171.0
2019-11-15 12:30:00,73.0,73.06,72.99,73.01,15368.0,63.9022,63.9548,63.8935,63.911,15368.0
2019-11-15 12:35:00,73.0,73.06,73.0,73.01,15266.0,63.9022,63.9548,63.9022,63.911,15266.0
2019-11-15 12:40:00,73.01,73.01,72.92,72.93,28318.0,63.911,63.911,63.8322,63.841,28318.0
2019-11-15 12:45:00,72.92,72.94,72.92,72.92,10318.0,63.8322,63.8497,63.8322,63.8322,10318.0
2019-11-15 12:50:00,72.92,73.01,72.92,72.99,13766.0,63.8322,63.911,63.8322,63.8935,13766.0
2019-11-15 12:55:00,72.98,73.04,72.98,73.01,10948.0,63.8847,63.9373,63.8847,63.911,10948.0
2019-11-15 13:00:00,73.01,73.01,72.97,72.99,8084.0,63.911,63.911,63.876,63.8935,8084.0
2019-11-15 13:05:00,72.98,72.98,72.91,72.92,7037.0,63.8847,63.8847,63.8235,63.8322,7037.0
2019-11-15 13:10:00,72.92,72.94,72.9,72.94,14838.0,63.8322,63.8497,63.8147,63.8497,14838.0
2019-11-15 13:15:00,72.94,72.94,72.91,72.93,18467.0,63.8497,63.8497,63.8235,63.841,18467.0
2019-11-15 13:20:00,72.92,72.94,72.91,72.92,12856.0,63.8322,63.8497,63.8235,63.8322,12856.0
2019-11-15 13:25:00,72.93,72.94,72.91,72.91,15850.0,63.841,63.8497,63.8235,63.8235,15850.0
2019-11-15 13:30:00,72.89,72.93,72.88,72.89,13930.0,63.806,63.841,63.7972,63.806,13930.0
2019-11-15 13:35:00,72.9,72.9,72.79,72.79,5846.0,63.8147,63.8147,63.7184,63.7184,5846.0
2019-11-15 13:40:00,72.78,72.86,72.78,72.85,8873.0,63.7097,63.7797,63.7097,63.7709,8873.0
2019-11-15 13:45:00,72.85,72.87,72.82,72.86,7696.0,63.7709,63.7884,63.7447,63.7797,7696.0
2019-11-15 13:50:00,72.86,72.92,72.85,72.91,13259.0,63.7797,63.8322,63.7709,63.8235,13259.0
2019-11-15 13:55:00,72.91,72.93,72.87,72.91,28515.0,63.8235,63.841,63.7884,63.8235,28515.0
2019-11-15 14:00:00,72.91,72.92,72.9,72.91,7820.0,63.8235,63.8322,63.8147,63.8235,7820.0
2019-11-15 14:05:00,72.91,72.96,72.9,72.91,15270.0,63.8235,63.8672,63.8147,63.8235,15270.0
2019-11-15 14:10:00,72.92,73.0,72.92,73.0,15330.0,63.8322,63.9022,63.8322,63.9022,15330.0
2019-11-15 14:15:00,72.99,72.99,72.91,72.91,8896.0,63.8935,63.8935,63.8235,63.8235,8896.0
2019-11-15 14:20:00,72.91,72.95,72.9,72.92,9900.0,63.8235,63.8585,63.8147,63.8322,9900.0
2019-11-15 14:25:00,72.91,72.92,72.87,72.88,9893.0,63.8235,63.8322,63.7884,63.7972,9893.0
2019-11-15 14:30:00,72.88,72.91,72.83,72.91,25454.0,63.7972,63.8235,63.7534,63.8235,25454.0
2019-11-15 14:35:00,72.9,72.93,72.86,72.92,29898.0,63.8147,63.841,63.7797,63.8322,29898.0
2019-11-15 14:40:00,72.92,72.96,72.85,72.86,16254.0,63.8322,63.8672,63.7709,63.7797,16254.0
2019-11-15 14:45:00,72.85,72.85,72.75,72.79,26173.0,63.7709,63.7709,63.6834,63.7184,26173.0
2019-11-15 14:50:00,72.8,72.8,72.75,72.77,16940.0,63.7272,63.7272,63.6834,63.7009,16940.0
2019-11-15 14:55:00,72.77,72.81,72.75,72.79,19662.0,63.7009,63.7359,63.6834,63.7184,19662.0
2019-11-15 15:00:00,72.78,72.81,72.75,72.77,18808.0,63.7097,63.7359,63.6834,63.7009,18808.0
2019-11-15 15:05:00,72.77,72.81,72.74,72.78,31654.0,63.7009,63.7359,63.6746,63.7097,31654.0
2019-11-15 15:10:00,72.78,72.8,72.75,72.78,23610.0,63.7097,63.7272,63.6834,63.7097,23610.0
2019-11-15 15:15:00,72.78,72.85,72.76,72.83,34815.0,63.7097,63.7709,63.6922,63.7534,34815.0
2019-11-15 15:20:00,72.82,72.86,72.71,72.73,102525.0,63.7447,63.7797,63.6484,63.6659,102525.0
2019-11-15 15:25:00,72.73,72.73,72.61,72.62,31474.0,63.6659,63.6659,63.5608,63.5696,31474.0
2019-11-15 15:30:00,72.62,72.64,72.52,72.64,33337.0,63.5696,63.5871,63.4821,63.5871,33337.0
2019-11-15 15:35:00,72.64,72.76,72.6,72.62,38321.0,63.5871,63.6922,63.5521,63.5696,38321.0
2019-11-15 15:40:00,72.63,72.7,72.61,72.7,38617.0,63.5784,63.6396,63.5608,63.6396,38617.0
2019-11-15 15:45:00,72.69,72.79,72.68,72.7,41861.0,63.6309,63.7184,63.6221,63.6396,41861.0
2019-11-15 15:50:00,72.71,72.81,72.68,72.76,73871.0,63.6484,63.7359,63.6221,63.6922,73871.0
2019-11-15 15:55:00,72.76,72.92,72.76,72.91,212920.0,63.6922,63.8322,63.6922,63.8235,212920.0
2019-11-18 09:30:00,71.67,72.47,71.46,72.27,82621.0,62.738,63.4383,62.5542,63.2632,82621.0
2019-11-18 09:35:00,72.27,72.33,71.79,71.79,31098.0,63.2632,63.3157,62.843,62.843,31098.0
2019-11-18 09:40:00,71.82,72.05,71.65,71.65,33720.0,62.8693,63.0706,62.7205,62.7205,33720.0
2019-11-18 09:45:00,71.63,71.76,71.61,71.66,39674.0,62.703,62.8168,62.6855,62.7292,39674.0
2019-11-18 09:50:00,71.66,71.88,71.65,71.8,48276.0,62.7292,62.9218,62.7205,62.8518,48276.0
2019-11-18 09:55:00,71.8,71.83,71.63,71.79,26831.0,62.8518,62.8781,62.703,62.843,26831.0
2019-11-18 10:00:00,71.79,71.8,71.65,71.65,40802.0,62.843,62.8518,62.7205,62.7205,40802.0
2019-11-18 10:05:00,71.63,71.64,71.5,71.52,57785.0,62.703,62.7117,62.5892,62.6067,57785.0
2019-11-18 10:10:00,71.52,71.55,71.24,71.3,33950.0,62.6067,62.633,62.3616,62.4141,33950.0
2019-11-18 10:15:00,71.3,71.35,71.11,71.17,39130.0,62.4141,62.4579,62.2478,62.3003,39130.0
2019-11-18 10:20:00,71.15,71.17,70.99,71.02,28830.0,62.2828,62.3003,62.1427,62.169,28830.0
2019-11-18 10:25:00,71.0,71.05,70.93,71.02,39560.0,62.1515,62.1953,62.0902,62.169,39560.0
2019-11-18 10:30:00,71.02,71.14,70.93,70.98,92323.0,62.169,62.274,62.0902,62.134,92323.0
2019-11-18 10:35:00,70.99,71.17,70.96,71.13,49439.0,62.1427,62.3003,62.1165,62.2653,49439.0
2019-11-18 10:40:00,71.13,71.37,71.13,71.16,70964.0,62.2653,62.4754,62.2653,62.2916,70964.0
2019-11-18 10:45:00,71.18,71.34,71.16,71.29,20266.0,62.3091,62.4491,62.2916,62.4054,20266.0
2019-11-18 10:50:00,71.28,71.33,71.18,71.28,29190.0,62.3966,62.4404,62.3091,62.3966,29190.0
2019-11-18 10:55:00,71.26,71.34,71.19,71.26,27812.0,62.3791,62.4491,62.3178,62.3791,27812.0
2019-11-18 11:00:00,71.26,71.3,71.04,71.07,71708.0,62.3791,62.4141,62.1865,62.2128,71708.0
2019-11-18 11:05:00,71.07,71.12,70.98,71.11,33462.0,62.2128,62.2565,62.134,62.2478,33462.0
2019-11-18 11:10:00,71.12,71.2,71.01,71.01,31976.0,62.2565,62.3266,62.1603,62.1603,31976.0
2019-11-18 11:15:00,71.04,71.14,70.99,71.08,20674.0,62.1865,62.274,62.1427,62.2215,20674.0
2019-11-18 11:20:00,71.08,71.08,71.0,71.01,34898.0,62.2215,62.2215,62.1515,62.1603,34898.0
2019-11-18 11:25:00,71.0,71.04,70.93,70.96,57808.0,62.1515,62.1865,62.0902,62.1165,57808.0
2019-11-18 11:30:00,70.97,71.0,70.92,70.95,51672.0,62.1252,62.1515,62.0815,62.1077,51672.0
2019-11-18 11:35:00,70.95,70.99,70.89,70.92,22815.0,62.1077,62.1427,62.0552,62.0815,22815.0
2019-11-18 11:40:00,70.91,70.92,70.75,70.76,20983.0,62.0727,62.0815,61.9327,61.9414,20983.0
2019-11-18 11:45:00,70.76,70.85,70.75,70.8,62050.0,61.9414,62.0202,61.9327,61.9764,62050.0
2019-11-18 11:50:00,70.79,70.86,70.75,70.76,25496.0,61.9677,62.0289,61.9327,61.9414,25496.0
2019-11-18 11:55:00,70.75,70.82,70.75,70.79,19127.0,61.9327,61.9939,61.9327,61.9677,19127.0
2019-11-18 12:00:00,70.78,70.81,70.74,70.77,27334.0,61.9589,61.9852,61.9239,61.9502,27334.0
2019-11-18 12:05:00,70.78,70.79,70.66,70.67,66342.0,61.9589,61.9677,61.8539,61.8626,66342.0
2019-11-18 12:10:00,70.67,70.71,70.61,70.7,30778.0,61.8626,61.8976,61.8101,61.8889,30778.0
2019-11-18 12:15:00,70.71,70.71,70.62,70.63,18082.0,61.8976,61.8976,61.8189,61.8276,18082.0
2019-11-18 12:20:00,70.63,70.65,70.62,70.64,19957.0,61.8276,61.8451,61.8189,61.8364,19957.0
2019-11-18 12:25:00,70.65,70.72,70.61,70.61,30609.0,61.8451,61.9064,61.8101,61.8101,30609.0
2019-11-18 12:30:00,70.6,70.73,70.6,70.68,19508.0,61.8013,61.9151,61.8013,61.8714,19508.0
2019-11-18 12:35:00,70.69,70.7,70.63,70.65,11717.0,61.8801,61.8889,61.8276,61.8451,11717.0
2019-11-18 12:40:00,70.65,70.68,70.58,70.61,20919.0,61.8451,61.8714,61.7838,61.8101,20919.0
2019-11-18 12:45:00,70.6,70.7,70.6,70.63,16761.0,61.8013,61.8889,61.8013,61.8276,16761.0
2019-11-18 12:50:00,70.64,70.69,70.61,70.62,13356.0,61.8364,61.8801,61.8101,61.8189,13356.0
2019-11-18 12:55:00,70.64,70.76,70.64,70.76,9760.0,61.8364,61.9414,61.8364,61.9414,9760.0
2019-11-18 13:00:00,70.77,70.91,70.77,70.9,28573.0,61.9502,62.0727,61.9502,62.064,28573.0
2019-11-18 13:05:00,70.9,70.95,70.89,70.94,32833.0,62.064,62.1077,62.0552,62.099,32833.0
2019-11-18 13:10:00,70.94,71.02,70.94,70.98,21544.0,62.099,62.169,62.099,62.134,21544.0
2019-11-18 13:15:00,70.98,71.01,70.95,70.98,36921.0,62.134,62.1603,62.1077,62.134,36921.0
2019-11-18 13:20:00,70.98,71.12,70.96,71.12,61744.0,62.134,62.2565,62.1165,62.2565,61744.0
2019-11-18 13:25:00,71.11,71.2,71.11,71.17,43486.0,62.2478,62.3266,62.2478,62.3003,43486.0
2019-11-18 13:30:00,71.17,71.2,71.06,71.08,59280.0,62.3003,62.3266,62.204,62.2215,59280.0
2019-11-18 13:35:00,71.06,71.06,70.95,70.95,10960.0,62.204,62.204,62.1077,62.1077,10960.0
2019-11-18 13:40:00,70.95,71.02,70.92,70.92,20519.0,62.1077,62.169,62.0815,62.0815,20519.0
2019-11-18 13:45:00,70.92,71.01,70.89,70.95,12809.0,62.0815,62.1603,62.0552,62.1077,12809.0
2019-11-18 13:50:00,70.95,71.01,70.93,70.93,13641.0,62.1077,62.1603,62.0902,62.0902,13641.0
2019-11-18 13:55:00,70.94,71.01,70.94,70.98,24734.0,62.099,62.1603,62.099,62.134,24734.0
2019-11-18 14:00:00,70.99,71.0,70.94,70.95,38711.0,62.1427,62.1515,62.099,62.1077,38711.0
2019-11-18 14:05:00,70.95,71.03,70.9,71.02,46075.0,62.1077,62.1778,62.064,62.169,46075.0
2019-11-18 14:10:00,71.02,71.02,70.84,70.84,12635.0,62.169,62.169,62.0114,62.0114,12635.0
2019-11-18 14:15:00,70.83,70.93,70.83,70.87,21376.0,62.0027,62.0902,62.0027,62.0377,21376.0
2019-11-18 14:20:00,70.88,70.91,70.84,70.85,22014.0,62.0465,62.0727,62.0114,62.0202,22014.0
2019-11-18 14:25:00,70.87,70.91,70.87,70.88,29080.0,62.0377,62.0727,62.0377,62.0465,29080.0
2019-11-18 14:30:00,70.88,70.94,70.88,70.91,14805.0,62.0465,62.099,62.0465,62.0727,14805.0
2019-11-18 14:35:00,70.92,70.94,70.86,70.86,28266.0,62.0815,62.099,62.0289,62.0289,28266.0
2019-11-18 14:40:00,70.86,70.9,70.86,70.9,29414.0,62.0289,62.064,62.0289,62.064,29414.0
2019-11-18 14:45:00,70.89,70.97,70.88,70.93,16078.0,62.0552,62.1252,62.0465,62.0902,16078.0
2019-11-18 14:50:00,70.94,70.95,70.88,70.95,23410.0,62.099,62.1077,62.0465,62.1077,23410.0
2019-11-18 14:55:00,70.95,70.99,70.92,70.96,25714.0,62.1077,62.1427,62.0815,62.1165,25714.0
2019-11-18 15:00:00,70.95,71.0,70.94,70.95,26902.0,62.1077,62.1515,62.099,62.1077,26902.0
2019-11-18 15:05:00,70.96,71.0,70.95,70.98,18125.0,62.1165,62.1515,62.1077,62.134,18125.0
2019-11-18 15:10:00,70.98,70.98,70.9,70.96,28717.0,62.134,62.134,62.064,62.1165,28717.0
2019-11-18 15:15:00,70.96,71.03,70.93,70.99,56300.0,62.1165,62.1778,62.0902,62.1427,56300.0
2019-11-18 15:20:00,70.99,71.05,70.96,70.98,43651.0,62.1427,62.1953,62.1165,62.134,43651.0
2019-11-18 15:25:00,70.99,71.09,70.98,71.06,29628.0,62.1427,62.2303,62.134,62.204,29628.0
2019-11-18 15:30:00,71.05,71.17,71.03,71.15,44173.0,62.1953,62.3003,62.1778,62.2828,44173.0
2019-11-18 15:35:00,71.16,71.28,71.12,71.28,76025.0,62.2916,62.3966,62.2565,62.3966,76025.0
2019-11-18 15:40:00,71.28,71.3,71.21,71.27,52095.0,62.3966,62.4141,62.3353,62.3878,52095.0
2019-11-18 15:45:00,71.27,71.32,71.22,71.29,65221.0,62.3878,62.4316,62.3441,62.4054,65221.0
2019-11-18 15:50:00,71.29,71.29,71.19,71.24,93247.0,62.4054,62.4054,62.3178,62.3616,93247.0
2019-11-18 15:55:00,71.24,71.25,71.11,71.22,193764.0,62.3616,62.3703,62.2478,62.3441,193764.0
2019-11-19 09:30:00,71.74,71.79,71.37,71.44,41661.0,62.7993,62.843,62.4754,62.5367,41661.0
2019-11-19 09:35:00,71.45,71.72,71.45,71.7,10687.0,62.5454,62.7818,62.5454,62.7643,10687.0
2019-11-19 09:40:00,71.72,71.76,71.54,71.58,53515.0,62.7818,62.8168,62.6242,62.6592,53515.0
2019-11-19 09:45:00,71.59,71.7,71.44,71.48,41863.0,62.668,62.7643,62.5367,62.5717,41863.0
2019-11-19 09:50:00,71.51,71.68,71.5,71.62,23523.0,62.5979,62.7468,62.5892,62.6942,23523.0
2019-11-19 09:55:00,71.63,71.64,71.48,71.5,16057.0,62.703,62.7117,62.5717,62.5892,16057.0
2019-11-19 10:00:00,71.48,71.52,71.42,71.45,12559.0,62.5717,62.6067,62.5192,62.5454,12559.0
2019-11-19 10:05:00,71.45,71.54,71.37,71.48,11467.0,62.5454,62.6242,62.4754,62.5717,11467.0
2019-11-19 10:10:00,71.48,71.67,71.48,71.66,13869.0,62.5717,62.738,62.5717,62.7292,13869.0
2019-11-19 10:15:00,71.68,71.68,71.58,71.64,29100.0,62.7468,62.7468,62.6592,62.7117,29100.0
2019-11-19 10:20:00,71.66,71.85,71.64,71.8,14351.0,62.7292,62.8956,62.7117,62.8518,14351.0
2019-11-19 10:25:00,71.8,71.97,71.78,71.94,25370.0,62.8518,63.0006,62.8343,62.9743,25370.0
2019-11-19 10:30:00,71.97,72.0,71.91,71.95,16437.0,63.0006,63.0269,62.9481,62.9831,16437.0
2019-11-19 10:35:00,71.93,71.95,71.77,71.77,40554.0,62.9656,62.9831,62.8255,62.8255,40554.0
2019-11-19 10:40:00,71.77,71.77,71.59,71.6,18595.0,62.8255,62.8255,62.668,62.6767,18595.0
2019-11-19 10:45:00,71.58,71.73,71.57,71.63,29884.0,62.6592,62.7905,62.6505,62.703,29884.0
2019-11-19 10:50:00,71.64,71.64,71.55,71.59,11779.0,62.7117,62.7117,62.633,62.668,11779.0
2019-11-19 10:55:00,71.59,71.69,71.54,71.67,23329.0,62.668,62.7555,62.6242,62.738,23329.0
2019-11-19 11:00:00,71.68,71.75,71.67,71.74,13235.0,62.7468,62.808,62.738,62.7993,13235.0
2019-11-19 11:05:00,71.75,71.88,71.72,71.88,38283.0,62.808,62.9218,62.7818,62.9218,38283.0
2019-11-19 11:10:00,71.87,71.92,71.81,71.82,19329.0,62.9131,62.9568,62.8605,62.8693,19329.0
2019-11-19 11:15:00,71.8,71.85,71.69,71.69,11570.0,62.8518,62.8956,62.7555,62.7555,11570.0
2019-11-19 11:20:00,71.72,71.76,71.69,71.75,14070.0,62.7818,62.8168,62.7555,62.808,14070.0
2019-11-19 11:25:00,71.77,71.84,71.75,71.8,15580.0,62.8255,62.8868,62.808,62.8518,15580.0
2019-11-19 11:30:00,71.81,71.92,71.8,71.86,14316.0,62.8605,62.9568,62.8518,62.9043,14316.0
2019-11-19 11:35:00,71.85,72.03,71.85,71.94,18131.0,62.8956,63.0531,62.8956,62.9743,18131.0
2019-11-19 11:40:00,71.95,71.96,71.86,71.91,18579.0,62.9831,62.9919,62.9043,62.9481,18579.0
2019-11-19 11:45:00,71.92,71.93,71.85,71.91,12469.0,62.9568,62.9656,62.8956,62.9481,12469.0
2019-11-19 11:50:00,71.91,71.93,71.83,71.85,15767.0,62.9481,62.9656,62.8781,62.8956,15767.0
2019-11-19 11:55:00,71.84,71.85,71.73,71.75,22031.0,62.8868,62.8956,62.7905,62.808,22031.0
2019-11-19 12:00:00,71.75,71.75,71.67,71.69,9893.0,62.808,62.808,62.738,62.7555,9893.0
2019-11-19 12:05:00,71.69,71.69,71.5,71.51,10465.0,62.7555,62.7555,62.5892,62.5979,10465.0
2019-11-19 12:10:00,71.52,71.6,71.52,71.59,6538.0,62.6067,62.6767,62.6067,62.668,6538.0
2019-11-19 12:15:00,71.6,71.6,71.54,71.58,7686.0,62.6767,62.6767,62.6242,62.6592,7686.0
2019-11-19 12:20:00,71.57,71.61,71.54,71.56,19420.0,62.6505,62.6855,62.6242,62.6417,19420.0
2019-11-19 12:25:00,71.56,71.58,71.53,71.53,7656.0,62.6417,62.6592,62.6154,62.6154,7656.0
2019-11-19 12:30:00,71.53,71.53,71.43,71.43,9938.0,62.6154,62.6154,62.5279,62.5279,9938.0
2019-11-19 12:35:00,71.43,71.46,71.42,71.43,8819.0,62.5279,62.5542,62.5192,62.5279,8819.0
2019-11-19 12:40:00,71.43,71.43,71.3,71.33,6244.0,62.5279,62.5279,62.4141,62.4404,6244.0
2019-11-19 12:45:00,71.34,71.41,71.33,71.39,10117.0,62.4491,62.5104,62.4404,62.4929,10117.0
2019-11-19 12:50:00,71.38,71.42,71.35,71.36,6250.0,62.4841,62.5192,62.4579,62.4666,6250.0
2019-11-19 12:55:00,71.37,71.41,71.33,71.36,8762.0,62.4754,62.5104,62.4404,62.4666,8762.0
2019-11-19 13:00:00,71.37,71.37,71.32,71.34,7364.0,62.4754,62.4754,62.4316,62.4491,7364.0
2019-11-19 13:05:00,71.32,71.32,71.3,71.31,4752.0,62.4316,62.4316,62.4141,62.4229,4752.0
2019-11-19 13:10:00,71.31,71.35,71.29,71.32,11486.0,62.4229,62.4579,62.4054,62.4316,11486.0
2019-11-19 13:15:00,71.32,71.32,71.22,71.22,8750.0,62.4316,62.4316,62.3441,62.3441,8750.0
2019-11-19 13:20:00,71.22,71.27,71.18,71.19,14119.0,62.3441,62.3878,62.3091,62.3178,14119.0
2019-11-19 13:25:00,71.18,71.23,71.06,71.07,64916.0,62.3091,62.3528,62.204,62.2128,64916.0
2019-11-19 13:30:00,71.08,71.08,70.95,70.98,47390.0,62.2215,62.2215,62.1077,62.134,47390.0
2019-11-19 13:35:00,70.98,71.09,70.96,71.09,37115.0,62.134,62.2303,62.1165,62.2303,37115.0
2019-11-19 13:40:00,71.08,71.09,71.02,71.03,22079.0,62.2215,62.2303,62.169,62.1778,22079.0
2019-11-19 13:45:00,71.04,71.26,71.04,71.25,24516.0,62.1865,62.3791,62.1865,62.3703,24516.0
2019-11-19 13:50:00,71.25,71.32,71.2,71.2,20298.0,62.3703,62.4316,62.3266,62.3266,20298.0
2019-11-19 13:55:00,71.19,71.19,71.12,71.13,22372.0,62.3178,62.3178,62.2565,62.2653,22372.0
2019-11-19 14:00:00,71.13,71.25,71.1,71.25,39868.0,62.2653,62.3703,62.239,62.3703,39868.0
2019-11-19 14:05:00,71.25,71.27,71.16,71.17,28811.0,62.3703,62.3878,62.2916,62.3003,28811.0
2019-11-19 14:10:00,71.18,71.23,71.18,71.21,17611.0,62.3091,62.3528,62.3091,62.3353,17611.0
2019-11-19 14:15:00,71.21,71.27,71.18,71.24,16421.0,62.3353,62.3878,62.3091,62.3616,16421.0
2019-11-19 14:20:00,71.24,71.25,71.19,71.2,24484.0,62.3616,62.3703,62.3178,62.3266,24484.0
2019-11-19 14:25:00,71.21,71.22,71.17,71.21,27770.0,62.3353,62.3441,62.3003,62.3353,27770.0
2019-11-19 14:30:00,71.21,71.21,71.12,71.14,44054.0,62.3353,62.3353,62.2565,62.274,44054.0
2019-11-19 14:35:00,71.15,71.35,71.13,71.35,45291.0,62.2828,62.4579,62.2653,62.4579,45291.0
2019-11-19 14:40:00,71.35,71.55,71.35,71.55,68313.0,62.4579,62.633,62.4579,62.633,68313.0
2019-11-19 14:45:00,71.54,71.62,71.5,71.61,43147.0,62.6242,62.6942,62.5892,62.6855,43147.0
2019-11-19 14:50:00,71.61,71.62,71.49,71.51,56833.0,62.6855,62.6942,62.5804,62.5979,56833.0
2019-11-19 14:55:00,71.49,71.59,71.49,71.54,32676.0,62.5804,62.668,62.5804,62.6242,32676.0
2019-11-19 15:00:00,71.53,71.64,71.5,71.61,29944.0,62.6154,62.7117,62.5892,62.6855,29944.0
2019-11-19 15:05:00,71.6,71.68,71.59,71.67,26439.0,62.6767,62.7468,62.668,62.738,26439.0
2019-11-19 15:10:00,71.65,71.68,71.63,71.65,12502.0,62.7205,62.7468,62.703,62.7205,12502.0
2019-11-19 15:15:00,71.64,71.65,71.59,71.59,20760.0,62.7117,62.7205,62.668,62.668,20760.0
2019-11-19 15:20:00,71.59,71.73,71.58,71.72,39995.0,62.668,62.7905,62.6592,62.7818,39995.0
2019-11-19 15:25:00,71.72,71.73,71.65,71.66,23822.0,62.7818,62.7905,62.7205,62.7292,23822.0
2019-11-19 15:30:00,71.67,71.67,71.55,71.61,31988.0,62.738,62.738,62.633,62.6855,31988.0
2019-11-19 15:35:00,71.61,71.63,71.56,71.56,24460.0,62.6855,62.703,62.6417,62.6417,24460.0
2019-11-19 15:40:00,71.56,71.61,71.53,71.59,42405.0,62.6417,62.6855,62.6154,62.668,42405.0
2019-11-19 15:45:00,71.59,71.62,71.55,71.6,71537.0,62.668,62.6942,62.633,62.6767,71537.0
2019-11-19 15:50:00,71.59,71.63,71.48,71.56,114260.0,62.668,62.703,62.5717,62.6417,114260.0
2019-11-19 15:55:00,71.56,71.64,71.55,71.57,174123.0,62.6417,62.7117,62.633,62.6505,174123.0
2019-11-20 09:30:00,71.28,71.41,71.21,71.21,39225.0,62.3966,62.5104,62.3353,62.3353,39225.0
2019-11-20 09:35:00,71.16,71.5,71.14,71.19,21943.0,62.2916,62.5892,62.274,62.3178,21943.0
2019-11-20 09:40:00,71.2,71.43,71.2,71.23,13863.0,62.3266,62.5279,62.3266,62.3528,13863.0
2019-11-20 09:45:00,71.26,71.53,71.14,71.43,76601.0,62.3791,62.6154,62.274,62.5279,76601.0
2019-11-20 09:50:00,71.43,71.43,71.11,71.11,15667.0,62.5279,62.5279,62.2478,62.2478,15667.0
2019-11-20 09:55:00,71.08,71.31,71.06,71.31,18027.0,62.2215,62.4229,62.204,62.4229,18027.0
2019-11-20 10:00:00,71.32,71.38,71.3,71.33,22172.0,62.4316,62.4841,62.4141,62.4404,22172.0
2019-11-20 10:05:00,71.32,71.43,71.3,71.3,12088.0,62.4316,62.5279,62.4141,62.4141,12088.0
2019-11-20 10:10:00,71.27,71.27,71.12,71.12,12803.0,62.3878,62.3878,62.2565,62.2565,12803.0
2019-11-20 10:15:00,71.12,71.13,70.98,71.11,14228.0,62.2565,62.2653,62.134,62.2478,14228.0
2019-11-20 10:20:00,71.1,71.17,71.0,71.07,17448.0,62.239,62.3003,62.1515,62.2128,17448.0
2019-11-20 10:25:00,71.11,71.16,71.04,71.08,31449.0,62.2478,62.2916,62.1865,62.2215,31449.0
2019-11-20 10:30:00,71.03,71.05,70.91,70.92,16511.0,62.1778,62.1953,62.0727,62.0815,16511.0
2019-11-20 10:35:00,70.92,70.97,70.91,70.92,15349.0,62.0815,62.1252,62.0727,62.0815,15349.0
2019-11-20 10:40:00,70.94,71.0,70.85,70.98,19534.0,62.099,62.1515,62.0202,62.134,19534.0
2019-11-20 10:45:00,70.98,70.99,70.87,70.92,21060.0,62.134,62.1427,62.0377,62.0815,21060.0
2019-11-20 10:50:00,70.92,70.94,70.83,70.94,15563.0,62.0815,62.099,62.0027,62.099,15563.0
2019-11-20 10:55:00,70.91,70.95,70.84,70.86,16185.0,62.0727,62.1077,62.0114,62.0289,16185.0
2019-11-20 11:00:00,70.83,70.89,70.74,70.87,22116.0,62.0027,62.0552,61.9239,62.0377,22116.0
2019-11-20 11:05:00,70.87,70.92,70.83,70.9,12968.0,62.0377,62.0815,62.0027,62.064,12968.0
2019-11-20 11:10:00,70.88,70.89,70.67,70.84,60752.0,62.0465,62.0552,61.8626,62.0114,60752.0
2019-11-20 11:15:00,70.84,70.84,70.69,70.77,18353.0,62.0114,62.0114,61.8801,61.9502,18353.0
2019-11-20 11:20:00,70.76,70.84,70.75,70.81,16266.0,61.9414,62.0114,61.9327,61.9852,16266.0
2019-11-20 11:25:00,70.81,70.89,70.8,70.81,11803.0,61.9852,62.0552,61.9764,61.9852,11803.0
2019-11-20 11:30:00,70.75,70.79,70.66,70.72,13624.0,61.9327,61.9677,61.8539,61.9064,13624.0
2019-11-20 11:35:00,70.72,70.76,70.71,70.74,10899.0,61.9064,61.9414,61.8976,61.9239,10899.0
2019-11-20 11:40:00,70.74,70.74,70.62,70.7,13808.0,61.9239,61.9239,61.8189,61.8889,13808.0
2019-11-20 11:45:00,70.7,70.7,70.6,70.61,12474.0,61.8889,61.8889,61.8013,61.8101,12474.0
2019-11-20 11:50:00,70.59,70.7,70.57,70.68,16783.0,61.7926,61.8889,61.7751,61.8714,16783.0
2019-11-20 11:55:00,70.68,70.68,70.58,70.59,10240.0,61.8714,61.8714,61.7838,61.7926,10240.0
2019-11-20 12:00:00,70.57,70.59,70.41,70.47,21314.0,61.7751,61.7926,61.635,61.6875,21314.0
2019-11-20 12:05:00,70.47,70.58,70.47,70.58,11483.0,61.6875,61.7838,61.6875,61.7838,11483.0
2019-11-20 12:10:00,70.58,70.65,70.56,70.56,17985.0,61.7838,61.8451,61.7663,61.7663,17985.0
2019-11-20 12:15:00,70.56,70.6,70.53,70.54,36818.0,61.7663,61.8013,61.7401,61.7488,36818.0
2019-11-20 12:20:00,70.53,70.57,70.49,70.52,24799.0,61.7401,61.7751,61.7051,61.7313,24799.0
2019-11-20 12:25:00,70.52,70.56,70.48,70.48,17837.0,61.7313,61.7663,61.6963,61.6963,17837.0
2019-11-20 12:30:00,70.5,70.52,70.47,70.5,22485.0,61.7138,61.7313,61.6875,61.7138,22485.0
2019-11-20 12:35:00,70.51,70.6,70.5,70.59,13513.0,61.7226,61.8013,61.7138,61.7926,13513.0
2019-11-20 12:40:00,70.6,70.89,70.6,70.84,77866.0,61.8013,62.0552,61.8013,62.0114,77866.0
2019-11-20 12:45:00,70.83,70.83,70.67,70.69,12721.0,62.0027,62.0027,61.8626,61.8801,12721.0
2019-11-20 12:50:00,70.68,70.8,70.66,70.78,17439.0,61.8714,61.9764,61.8539,61.9589,17439.0
2019-11-20 12:55:00,70.77,70.82,70.52,70.61,46935.0,61.9502,61.9939,61.7313,61.8101,46935.0
2019-11-20 13:00:00,70.62,70.7,70.58,70.66,26756.0,61.8189,61.8889,61.7838,61.8539,26756.0
2019-11-20 13:05:00,70.65,70.66,70.54,70.6,31490.0,61.8451,61.8539,61.7488,61.8013,31490.0
2019-11-20 13:10:00,70.61,70.73,70.6,70.63,18713.0,61.8101,61.9151,61.8013,61.8276,18713.0
2019-11-20 13:15:00,70.63,70.66,70.58,70.62,15539.0,61.8276,61.8539,61.7838,61.8189,15539.0
2019-11-20 13:20:00,70.65,70.69,70.6,70.6,14161.0,61.8451,61.8801,61.8013,61.8013,14161.0
2019-11-20 13:25:00,70.58,70.67,70.52,70.53,12681.0,61.7838,61.8626,61.7313,61.7401,12681.0
2019-11-20 13:30:00,70.53,70.56,70.46,70.56,17455.0,61.7401,61.7663,61.6788,61.7663,17455.0
2019-11-20 13:35:00,70.55,70.61,70.52,70.52,12576.0,61.7576,61.8101,61.7313,61.7313,12576.0
2019-11-20 13:40:00,70.51,70.63,70.49,70.6,15080.0,61.7226,61.8276,61.7051,61.8013,15080.0
2019-11-20 13:45:00,70.6,70.65,70.56,70.65,14113.0,61.8013,61.8451,61.7663,61.8451,14113.0
2019-11-20 13:50:00,70.65,70.76,70.64,70.73,9649.0,61.8451,61.9414,61.8364,61.9151,9649.0
2019-11-20 13:55:00,70.75,70.76,70.7,70.75,16160.0,61.9327,61.9414,61.8889,61.9327,16160.0
2019-11-20 14:00:00,70.74,70.79,70.71,70.75,13411.0,61.9239,61.9677,61.8976,61.9327,13411.0
2019-11-20 14:05:00,70.75,70.76,70.7,70.74,9785.0,61.9327,61.9414,61.8889,61.9239,9785.0
2019-11-20 14:10:00,70.74,70.82,70.74,70.75,13951.0,61.9239,61.9939,61.9239,61.9327,13951.0
2019-11-20 14:15:00,70.75,70.85,70.73,70.83,13835.0,61.9327,62.0202,61.9151,62.0027,13835.0
2019-11-20 14:20:00,70.83,70.86,70.82,70.83,11409.0,62.0027,62.0289,61.9939,62.0027,11409.0
2019-11-20 14:25:00,70.83,70.89,70.81,70.84,17707.0,62.0027,62.0552,61.9852,62.0114,17707.0
2019-11-20 14:30:00,70.84,70.88,70.83,70.85,13347.0,62.0114,62.0465,62.0027,62.0202,13347.0
2019-11-20 14:35:00,70.86,70.94,70.85,70.92,18613.0,62.0289,62.099,62.0202,62.0815,18613.0
2019-11-20 14:40:00,70.92,70.94,70.81,70.88,27109.0,62.0815,62.099,61.9852,62.0465,27109.0
2019-11-20 14:45:00,70.88,70.93,70.81,70.86,16303.0,62.0465,62.0902,61.9852,62.0289,16303.0
2019-11-20 14:50:00,70.85,70.87,70.78,70.79,23150.0,62.0202,62.0377,61.9589,61.9677,23150.0
2019-11-20 14:55:00,70.77,70.81,70.68,70.7,19569.0,61.9502,61.9852,61.8714,61.8889,19569.0
2019-11-20 15:00:00,70.71,70.76,70.68,70.73,30228.0,61.8976,61.9414,61.8714,61.9151,30228.0
2019-11-20 15:05:00,70.73,70.78,70.71,70.72,24873.0,61.9151,61.9589,61.8976,61.9064,24873.0
2019-11-20 15:10:00,70.72,70.77,70.71,70.75,31327.0,61.9064,61.9502,61.8976,61.9327,31327.0
2019-11-20 15:15:00,70.73,70.73,70.66,70.67,29228.0,61.9151,61.9151,61.8539,61.8626,29228.0
2019-11-20 15:20:00,70.67,70.74,70.61,70.73,41708.0,61.8626,61.9239,61.8101,61.9151,41708.0
2019-11-20 15:25:00,70.73,70.79,70.6,70.6,71092.0,61.9151,61.9677,61.8013,61.8013,71092.0
2019-11-20 15:30:00,70.6,70.6,70.51,70.53,62281.0,61.8013,61.8013,61.7226,61.7401,62281.0
2019-11-20 15:35:00,70.54,70.61,70.51,70.56,49134.0,61.7488,61.8101,61.7226,61.7663,49134.0
2019-11-20 15:40:00,70.57,70.73,70.57,70.72,54861.0,61.7751,61.9151,61.7751,61.9064,54861.0
2019-11-20 15:45:00,70.72,70.78,70.69,70.69,89087.0,61.9064,61.9589,61.8801,61.8801,89087.0
2019-11-20 15:50:00,70.69,70.69,70.51,70.56,169899.0,61.8801,61.8801,61.7226,61.7663,169899.0
2019-11-20 15:55:00,70.55,70.6,70.48,70.53,258207.0,61.7576,61.8013,61.6963,61.7401,258207.0
2019-11-21 09:30:00,70.82,70.82,70.41,70.42,37894.0,61.9939,61.9939,61.635,61.6438,37894.0
2019-11-21 09:35:00,70.47,70.59,70.43,70.52,22261.0,61.6875,61.7926,61.6525,61.7313,22261.0
2019-11-21 09:40:00,70.48,70.59,70.38,70.46,27761.0,61.6963,61.7926,61.6088,61.6788,27761.0
2019-11-21 09:45:00,70.46,70.53,70.22,70.31,10672.0,61.6788,61.7401,61.4687,61.5475,10672.0
2019-11-21 09:50:00,70.32,70.33,70.17,70.19,21315.0,61.5562,61.565,61.4249,61.4424,21315.0
2019-11-21 09:55:00,70.18,70.22,69.91,70.03,38502.0,61.4337,61.4687,61.1973,61.3024,38502.0
2019-11-21 10:00:00,70.06,70.06,69.73,69.8,37213.0,61.3286,61.3286,61.0398,61.101,37213.0
2019-11-21 10:05:00,69.8,69.96,69.79,69.84,18796.0,61.101,61.2411,61.0923,61.1361,18796.0
2019-11-21 10:10:00,69.83,69.91,69.66,69.66,98012.0,61.1273,61.1973,60.9785,60.9785,98012.0
2019-11-21 10:15:00,69.67,69.85,69.52,69.59,47158.0,60.9873,61.1448,60.8559,60.9172,47158.0
2019-11-21 10:20:00,69.59,69.71,69.55,69.61,49895.0,60.9172,61.0223,60.8822,60.9347,49895.0
2019-11-21 10:25:00,69.58,69.72,69.44,69.5,29208.0,60.9085,61.031,60.7859,60.8384,29208.0
2019-11-21 10:30:00,69.48,69.52,69.35,69.47,30986.0,60.8209,60.8559,60.7071,60.8122,30986.0
2019-11-21 10:35:00,69.47,69.63,69.47,69.55,28609.0,60.8122,60.9522,60.8122,60.8822,28609.0
2019-11-21 10:40:00,69.56,69.74,69.56,69.74,27100.0,60.891,61.0485,60.891,61.0485,27100.0
2019-11-21 10:45:00,69.75,69.77,69.53,69.59,46686.0,61.0573,61.0748,60.8647,60.9172,46686.0
2019-11-21 10:50:00,69.59,69.6,69.38,69.39,23256.0,60.9172,60.926,60.7334,60.7421,23256.0
2019-11-21 10:55:00,69.37,69.5,69.36,69.45,80254.0,60.7246,60.8384,60.7159,60.7947,80254.0
2019-11-21 11:00:00,69.44,69.49,69.39,69.43,84418.0,60.7859,60.8297,60.7421,60.7772,84418.0
2019-11-21 11:05:00,69.42,69.62,69.34,69.54,38018.0,60.7684,60.9435,60.6984,60.8735,38018.0
2019-11-21 11:10:00,69.55,69.64,69.55,69.59,20220.0,60.8822,60.961,60.8822,60.9172,20220.0
2019-11-21 11:15:00,69.59,69.61,69.51,69.52,22487.0,60.9172,60.9347,60.8472,60.8559,22487.0
2019-11-21 11:20:00,69.52,69.53,69.45,69.53,12537.0,60.8559,60.8647,60.7947,60.8647,12537.0
2019-11-21 11:25:00,69.53,69.57,69.45,69.5,14895.0,60.8647,60.8997,60.7947,60.8384,14895.0
2019-11-21 11:30:00,69.47,69.48,69.35,69.35,19824.0,60.8122,60.8209,60.7071,60.7071,19824.0
2019-11-21 11:35:00,69.35,69.42,69.32,69.37,18628.0,60.7071,60.7684,60.6809,60.7246,18628.0
2019-11-21 11:40:00,69.39,69.47,69.37,69.46,11443.0,60.7421,60.8122,60.7246,60.8034,11443.0
2019-11-21 11:45:00,69.44,69.44,69.28,69.33,23363.0,60.7859,60.7859,60.6459,60.6896,23363.0
2019-11-21 11:50:00,69.34,69.34,69.21,69.25,25251.0,60.6984,60.6984,60.5846,60.6196,25251.0
2019-11-21 11:55:00,69.27,69.31,69.18,69.19,11605.0,60.6371,60.6721,60.5583,60.5671,11605.0
2019-11-21 12:00:00,69.2,69.22,69.16,69.19,17916.0,60.5758,60.5933,60.5408,60.5671,17916.0
2019-11-21 12:05:00,69.2,69.28,69.17,69.21,16662.0,60.5758,60.6459,60.5496,60.5846,16662.0
2019-11-21 12:10:00,69.22,69.24,69.18,69.19,14757.0,60.5933,60.6108,60.5583,60.5671,14757.0
2019-11-21 12:15:00,69.18,69.22,69.14,69.15,19363.0,60.5583,60.5933,60.5233,60.5321,19363.0
2019-11-21 12:20:00,69.13,69.26,69.13,69.24,19301.0,60.5145,60.6283,60.5145,60.6108,19301.0
2019-11-21 12:25:00,69.24,69.33,69.23,69.28,15245.0,60.6108,60.6896,60.6021,60.6459,15245.0
2019-11-21 12:30:00,69.28,69.44,69.28,69.38,12902.0,60.6459,60.7859,60.6459,60.7334,12902.0
2019-11-21 12:35:00,69.38,69.5,69.37,69.49,10607.0,60.7334,60.8384,60.7246,60.8297,10607.0
2019-11-21 12:40:00,69.52,69.53,69.44,69.48,9304.0,60.8559,60.8647,60.7859,60.8209,9304.0
2019-11-21 12:45:00,69.48,69.48,69.36,69.36,15177.0,60.8209,60.8209,60.7159,60.7159,15177.0
2019-11-21 12:50:00,69.36,69.39,69.29,69.3,31256.0,60.7159,60.7421,60.6546,60.6634,31256.0
2019-11-21 12:55:00,69.31,69.34,69.25,69.33,13562.0,60.6721,60.6984,60.6196,60.6896,13562.0
2019-11-21 13:00:00,69.34,69.45,69.34,69.41,11690.0,60.6984,60.7947,60.6984,60.7597,11690.0
2019-11-21 13:05:00,69.4,69.48,69.39,69.39,21230.0,60.7509,60.8209,60.7421,60.7421,21230.0
2019-11-21 13:10:00,69.4,69.42,69.27,69.3,23297.0,60.7509,60.7684,60.6371,60.6634,23297.0
2019-11-21 13:15:00,69.3,69.32,69.25,69.29,15413.0,60.6634,60.6809,60.6196,60.6546,15413.0
2019-11-21 13:20:00,69.29,69.29,69.23,69.25,15050.0,60.6546,60.6546,60.6021,60.6196,15050.0
2019-11-21 13:25:00,69.26,69.42,69.25,69.42,138110.0,60.6283,60.7684,60.6196,60.7684,138110.0
2019-11-21 13:30:00,69.42,69.53,69.42,69.44,20042.0,60.7684,60.8647,60.7684,60.7859,20042.0
2019-11-21 13:35:00,69.46,69.46,69.39,69.41,17091.0,60.8034,60.8034,60.7421,60.7597,17091.0
2019-11-21 13:40:00,69.41,69.43,69.36,69.38,13858.0,60.7597,60.7772,60.7159,60.7334,13858.0
2019-11-21 13:45:00,69.38,69.43,69.37,69.4,84931.0,60.7334,60.7772,60.7246,60.7509,84931.0
2019-11-21 13:50:00,69.42,69.43,69.35,69.39,21070.0,60.7684,60.7772,60.7071,60.7421,21070.0
2019-11-21 13:55:00,69.39,69.47,69.36,69.46,30955.0,60.7421,60.8122,60.7159,60.8034,30955.0
2019-11-21 14:00:00,69.47,69.56,69.44,69.5,39983.0,60.8122,60.891,60.7859,60.8384,39983.0
2019-11-21 14:05:00,69.53,69.67,69.48,69.62,22522.0,60.8647,60.9873,60.8209,60.9435,22522.0
2019-11-21 14:10:00,69.62,69.76,69.62,69.76,20197.0,60.9435,61.066,60.9435,61.066,20197.0
2019-11-21 14:15:00,69.76,69.84,69.72,69.83,19621.0,61.066,61.1361,61.031,61.1273,19621.0
2019-11-21 14:20:00,69.82,69.88,69.79,69.88,27069.0,61.1186,61.1711,61.0923,61.1711,27069.0
2019-11-21 14:25:00,69.89,69.99,69.88,69.98,26591.0,61.1798,61.2674,61.1711,61.2586,26591.0
2019-11-21 14:30:00,69.98,69.98,69.84,69.96,28480.0,61.2586,61.2586,61.1361,61.2411,28480.0
2019-11-21 14:35:00,69.96,70.02,69.93,69.93,54806.0,61.2411,61.2936,61.2148,61.2148,54806.0
2019-11-21 14:40:00,69.93,69.99,69.83,69.95,17405.0,61.2148,61.2674,61.1273,61.2324,17405.0
2019-11-21 14:45:00,69.95,69.96,69.88,69.94,24829.0,61.2324,61.2411,61.1711,61.2236,24829.0
2019-11-21 14:50:00,69.94,69.95,69.9,69.93,17743.0,61.2236,61.2324,61.1886,61.2148,17743.0
2019-11-21 14:55:00,69.94,70.06,69.93,70.01,25042.0,61.2236,61.3286,61.2148,61.2849,25042.0
2019-11-21 15:00:00,70.01,70.03,69.94,70.03,20268.0,61.2849,61.3024,61.2236,61.3024,20268.0
2019-11-21 15:05:00,70.03,70.03,69.93,69.98,21928.0,61.3024,61.3024,61.2148,61.2586,21928.0
2019-11-21 15:10:00,69.97,70.07,69.94,70.07,22024.0,61.2499,61.3374,61.2236,61.3374,22024.0
2019-11-21 15:15:00,70.06,70.09,70.0,70.0,22824.0,61.3286,61.3549,61.2761,61.2761,22824.0
2019-11-21 15:20:00,70.0,70.07,70.0,70.06,27458.0,61.2761,61.3374,61.2761,61.3286,27458.0
2019-11-21 15:25:00,70.06,70.1,70.06,70.07,28408.0,61.3286,61.3637,61.3286,61.3374,28408.0
2019-11-21 15:30:00,70.07,70.14,70.07,70.14,51199.0,61.3374,61.3987,61.3374,61.3987,51199.0
2019-11-21 15:35:00,70.14,70.15,70.01,70.01,43789.0,61.3987,61.4074,61.2849,61.2849,43789.0
2019-11-21 15:40:00,70.01,70.03,69.97,70.03,39104.0,61.2849,61.3024,61.2499,61.3024,39104.0
2019-11-21 15:45:00,70.03,70.03,69.95,69.98,57086.0,61.3024,61.3024,61.2324,61.2586,57086.0
2019-11-21 15:50:00,69.97,69.98,69.92,69.98,117200.0,61.2499,61.2586,61.2061,61.2586,117200.0
2019-11-21 15:55:00,69.98,70.1,69.92,70.09,274744.0,61.2586,61.3637,61.2061,61.3549,274744.0
2019-11-22 09:30:00,70.11,70.42,70.03,70.16,41829.0,61.3724,61.6438,61.3024,61.4162,41829.0
2019-11-22 09:35:00,70.16,70.19,69.98,69.98,10907.0,61.4162,61.4424,61.2586,61.2586,10907.0
2019-11-22 09:40:00,69.96,70.24,69.9,70.11,20689.0,61.2411,61.4862,61.1886,61.3724,20689.0
2019-11-22 09:45:00,70.06,70.13,69.95,70.11,39920.0,61.3286,61.3899,61.2324,61.3724,39920.0
2019-11-22 09:50:00,70.12,70.2,70.09,70.14,17553.0,61.3812,61.4512,61.3549,61.3987,17553.0
2019-11-22 09:55:00,70.14,70.23,70.01,70.2,16137.0,61.3987,61.4775,61.2849,61.4512,16137.0
2019-11-22 10:00:00,70.2,70.2,70.09,70.14,10319.0,61.4512,61.4512,61.3549,61.3987,10319.0
2019-11-22 10:05:00,70.13,70.21,70.09,70.12,17774.0,61.3899,61.46,61.3549,61.3812,17774.0
2019-11-22 10:10:00,70.13,70.49,70.13,70.49,50337.0,61.3899,61.7051,61.3899,61.7051,50337.0
2019-11-22 10:15:00,70.5,70.56,70.46,70.46,23943.0,61.7138,61.7663,61.6788,61.6788,23943.0
2019-11-22 10:20:00,70.47,70.55,70.42,70.46,18788.0,61.6875,61.7576,61.6438,61.6788,18788.0
2019-11-22 10:25:00,70.46,70.5,70.43,70.49,17025.0,61.6788,61.7138,61.6525,61.7051,17025.0
2019-11-22 10:30:00,70.5,70.51,70.34,70.5,20056.0,61.7138,61.7226,61.5738,61.7138,20056.0
2019-11-22 10:35:00,70.48,70.5,70.38,70.41,17701.0,61.6963,61.7138,61.6088,61.635,17701.0
2019-11-22 10:40:00,70.41,70.5,70.38,70.5,15214.0,61.635,61.7138,61.6088,61.7138,15214.0
2019-11-22 10:45:00,70.5,70.54,70.46,70.51,20042.0,61.7138,61.7488,61.6788,61.7226,20042.0
2019-11-22 10:50:00,70.5,70.52,70.36,70.42,22045.0,61.7138,61.7313,61.5913,61.6438,22045.0
2019-11-22 10:55:00,70.42,70.51,70.39,70.47,17081.0,61.6438,61.7226,61.6175,61.6875,17081.0
2019-11-22 11:00:00,70.49,70.51,70.32,70.35,16503.0,61.7051,61.7226,61.5562,61.5825,16503.0
2019-11-22 11:05:00,70.36,70.36,70.25,70.28,18834.0,61.5913,61.5913,61.495,61.5212,18834.0
2019-11-22 11:10:00,70.28,70.28,70.21,70.24,15366.0,61.5212,61.5212,61.46,61.4862,15366.0
2019-11-22 11:15:00,70.23,70.36,70.23,70.34,13504.0,61.4775,61.5913,61.4775,61.5738,13504.0
2019-11-22 11:20:00,70.34,70.39,70.29,70.34,13650.0,61.5738,61.6175,61.53,61.5738,13650.0
2019-11-22 11:25:00,70.33,70.42,70.32,70.42,12196.0,61.565,61.6438,61.5562,61.6438,12196.0
2019-11-22 11:30:00,70.42,70.43,70.39,70.4,9095.0,61.6438,61.6525,61.6175,61.6263,9095.0
2019-11-22 11:35:00,70.4,70.4,70.33,70.34,12606.0,61.6263,61.6263,61.565,61.5738,12606.0
2019-11-22 11:40:00,70.34,70.47,70.33,70.47,14161.0,61.5738,61.6875,61.565,61.6875,14161.0
2019-11-22 11:45:00,70.46,70.51,70.42,70.51,17742.0,61.6788,61.7226,61.6438,61.7226,17742.0
2019-11-22 11:50:00,70.51,70.51,70.41,70.42,9896.0,61.7226,61.7226,61.635,61.6438,9896.0
2019-11-22 11:55:00,70.42,70.46,70.4,70.41,12049.0,61.6438,61.6788,61.6263,61.635,12049.0
2019-11-22 12:00:00,70.4,70.43,70.39,70.41,15161.0,61.6263,61.6525,61.6175,61.635,15161.0
2019-11-22 12:05:00,70.4,70.44,70.36,70.4,9870.0,61.6263,61.6613,61.5913,61.6263,9870.0
2019-11-22 12:10:00,70.41,70.41,70.33,70.33,10594.0,61.635,61.635,61.565,61.565,10594.0
2019-11-22 12:15:00,70.34,70.35,70.27,70.33,20054.0,61.5738,61.5825,61.5125,61.565,20054.0
2019-11-22 12:20:00,70.33,70.42,70.33,70.4,10826.0,61.565,61.6438,61.565,61.6263,10826.0
2019-11-22 12:25:00,70.4,70.42,70.35,70.41,20863.0,61.6263,61.6438,61.5825,61.635,20863.0
2019-11-22 12:30:00,70.41,70.48,70.41,70.47,9265.0,61.635,61.6963,61.635,61.6875,9265.0
2019-11-22 12:35:00,70.48,70.54,70.48,70.54,9012.0,61.6963,61.7488,61.6963,61.7488,9012.0
2019-11-22 12:40:00,70.53,70.61,70.53,70.61,14169.0,61.7401,61.8101,61.7401,61.8101,14169.0
2019-11-22 12:45:00,70.61,70.61,70.58,70.6,8689.0,61.8101,61.8101,61.7838,61.8013,8689.0
2019-11-22 12:50:00,70.59,70.61,70.58,70.58,6629.0,61.7926,61.8101,61.7838,61.7838,6629.0
2019-11-22 12:55:00,70.59,70.59,70.53,70.53,6477.0,61.7926,61.7926,61.7401,61.7401,6477.0
2019-11-22 13:00:00,70.54,70.59,70.53,70.57,9870.0,61.7488,61.7926,61.7401,61.7751,9870.0
2019-11-22 13:05:00,70.57,70.58,70.55,70.56,10405.0,61.7751,61.7838,61.7576,61.7663,10405.0
2019-11-22 13:10:00,70.56,70.56,70.51,70.53,7831.0,61.7663,61.7663,61.7226,61.7401,7831.0
2019-11-22 13:15:00,70.53,70.57,70.53,70.54,14459.0,61.7401,61.7751,61.7401,61.7488,14459.0
2019-11-22 13:20:00,70.54,70.56,70.53,70.56,9080.0,61.7488,61.7663,61.7401,61.7663,9080.0
2019-11-22 13:25:00,70.56,70.56,70.51,70.53,11887.0,61.7663,61.7663,61.7226,61.7401,11887.0
2019-11-22 13:30:00,70.53,70.57,70.52,70.55,14353.0,61.7401,61.7751,61.7313,61.7576,14353.0
2019-11-22 13:35:00,70.55,70.56,70.55,70.56,16203.0,61.7576,61.7663,61.7576,61.7663,16203.0
2019-11-22 13:40:00,70.55,70.68,70.55,70.67,22929.0,61.7576,61.8714,61.7576,61.8626,22929.0
2019-11-22 13:45:00,70.67,70.71,70.65,70.66,12265.0,61.8626,61.8976,61.8451,61.8539,12265.0
2019-11-22 13:50:00,70.65,70.66,70.61,70.62,17688.0,61.8451,61.8539,61.8101,61.8189,17688.0
2019-11-22 13:55:00,70.62,70.69,70.6,70.69,21214.0,61.8189,61.8801,61.8013,61.8801,21214.0
2019-11-22 14:00:00,70.69,70.72,70.62,70.71,16845.0,61.8801,61.9064,61.8189,61.8976,16845.0
2019-11-22 14:05:00,70.72,70.76,70.68,70.72,17361.0,61.9064,61.9414,61.8714,61.9064,17361.0
2019-11-22 14:10:00,70.71,70.78,70.69,70.76,24907.0,61.8976,61.9589,61.8801,61.9414,24907.0
2019-11-22 14:15:00,70.76,70.78,70.72,70.78,12257.0,61.9414,61.9589,61.9064,61.9589,12257.0
2019-11-22 14:20:00,70.78,70.82,70.74,70.82,53750.0,61.9589,61.9939,61.9239,61.9939,53750.0
2019-11-22 14:25:00,70.83,70.87,70.82,70.84,15551.0,62.0027,62.0377,61.9939,62.0114,15551.0
2019-11-22 14:30:00,70.84,70.94,70.82,70.9,17347.0,62.0114,62.099,61.9939,62.064,17347.0
2019-11-22 14:35:00,70.9,70.92,70.85,70.91,17904.0,62.064,62.0815,62.0202,62.0727,17904.0
2019-11-22 14:40:00,70.91,70.99,70.88,70.99,18550.0,62.0727,62.1427,62.0465,62.1427,18550.0
2019-11-22 14:45:00,70.99,71.0,70.95,70.96,19398.0,62.1427,62.1515,62.1077,62.1165,19398.0
2019-11-22 14:50:00,70.95,70.96,70.89,70.92,20128.0,62.1077,62.1165,62.0552,62.0815,20128.0
2019-11-22 14:55:00,70.91,70.99,70.91,70.95,16512.0,62.0727,62.1427,62.0727,62.1077,16512.0
2019-11-22 15:00:00,70.95,70.97,70.89,70.9,21388.0,62.1077,62.1252,62.0552,62.064,21388.0
2019-11-22 15:05:00,70.9,70.91,70.88,70.91,17199.0,62.064,62.0727,62.0465,62.0727,17199.0
2019-11-22 15:10:00,70.92,70.94,70.83,70.84,19095.0,62.0815,62.099,62.0027,62.0114,19095.0
2019-11-22 15:15:00,70.83,70.88,70.81,70.86,16447.0,62.0027,62.0465,61.9852,62.0289,16447.0
2019-11-22 15:20:00,70.85,70.86,70.82,70.83,8393.0,62.0202,62.0289,61.9939,62.0027,8393.0
2019-11-22 15:25:00,70.84,70.84,70.81,70.81,13212.0,62.0114,62.0114,61.9852,61.9852,13212.0
2019-11-22 15:30:00,70.81,70.87,70.8,70.84,24154.0,61.9852,62.0377,61.9764,62.0114,24154.0
2019-11-22 15:35:00,70.84,70.84,70.78,70.81,38952.0,62.0114,62.0114,61.9589,61.9852,38952.0
2019-11-22 15:40:00,70.81,70.88,70.81,70.87,32266.0,61.9852,62.0465,61.9852,62.0377,32266.0
2019-11-22 15:45:00,70.87,70.89,70.83,70.84,31089.0,62.0377,62.0552,62.0027,62.0114,31089.0
2019-11-22 15:50:00,70.83,70.87,70.78,70.84,65577.0,62.0027,62.0377,61.9589,62.0114,65577.0
2019-11-22 15:55:00,70.84,70.9,70.81,70.83,135762.0,62.0114,62.064,61.9852,62.0027,135762.0
2019-11-25 09:30:00,71.14,71.49,70.93,71.42,39982.0,62.274,62.5804,62.0902,62.5192,39982.0
2019-11-25 09:35:00,71.42,71.55,71.11,71.32,36387.0,62.5192,62.633,62.2478,62.4316,36387.0
2019-11-25 09:40:00,71.28,71.4,71.18,71.19,51306.0,62.3966,62.5016,62.3091,62.3178,51306.0
2019-11-25 09:45:00,71.16,71.38,71.08,71.37,18408.0,62.2916,62.4841,62.2215,62.4754,18408.0
2019-11-25 09:50:00,71.38,71.6,71.37,71.54,19196.0,62.4841,62.6767,62.4754,62.6242,19196.0
2019-11-25 09:55:00,71.56,71.74,71.46,71.63,48891.0,62.6417,62.7993,62.5542,62.703,48891.0
2019-11-25 10:00:00,71.66,71.67,71.45,71.46,14431.0,62.7292,62.738,62.5454,62.5542,14431.0
2019-11-25 10:05:00,71.46,71.54,71.45,71.54,20803.0,62.5542,62.6242,62.5454,62.6242,20803.0
2019-11-25 10:10:00,71.57,71.58,71.43,71.55,51124.0,62.6505,62.6592,62.5279,62.633,51124.0
2019-11-25 10:15:00,71.52,71.54,71.41,71.51,26093.0,62.6067,62.6242,62.5104,62.5979,26093.0
2019-11-25 10:20:00,71.53,71.53,71.48,71.52,49924.0,62.6154,62.6154,62.5717,62.6067,49924.0
2019-11-25 10:25:00,71.54,71.61,71.52,71.56,18319.0,62.6242,62.6855,62.6067,62.6417,18319.0
2019-11-25 10:30:00,71.55,71.67,71.55,71.59,17671.0,62.633,62.738,62.633,62.668,17671.0
2019-11-25 10:35:00,71.59,71.64,71.55,71.56,65296.0,62.668,62.7117,62.633,62.6417,65296.0
2019-11-25 10:40:00,71.55,71.55,71.46,71.48,21434.0,62.633,62.633,62.5542,62.5717,21434.0
2019-11-25 10:45:00,71.5,71.66,71.47,71.66,49175.0,62.5892,62.7292,62.5629,62.7292,49175.0
2019-11-25 10:50:00,71.66,71.69,71.46,71.49,16336.0,62.7292,62.7555,62.5542,62.5804,16336.0
2019-11-25 10:55:00,71.5,71.52,71.39,71.42,21342.0,62.5892,62.6067,62.4929,62.5192,21342.0
2019-11-25 11:00:00,71.44,71.54,71.44,71.53,54456.0,62.5367,62.6242,62.5367,62.6154,54456.0
2019-11-25 11:05:00,71.52,71.54,71.44,71.44,48565.0,62.6067,62.6242,62.5367,62.5367,48565.0
2019-11-25 11:10:00,71.43,71.44,71.38,71.43,29108.0,62.5279,62.5367,62.4841,62.5279,29108.0
2019-11-25 11:15:00,71.42,71.43,71.29,71.34,34166.0,62.5192,62.5279,62.4054,62.4491,34166.0
2019-11-25 11:20:00,71.34,71.48,71.3,71.44,79634.0,62.4491,62.5717,62.4141,62.5367,79634.0
2019-11-25 11:25:00,71.42,71.45,71.35,71.43,25241.0,62.5192,62.5454,62.4579,62.5279,25241.0
2019-11-25 11:30:00,71.44,71.5,71.38,71.48,30751.0,62.5367,62.5892,62.4841,62.5717,30751.0
2019-11-25 11:35:00,71.5,71.51,71.46,71.46,12040.0,62.5892,62.5979,62.5542,62.5542,12040.0
2019-11-25 11:40:00,71.48,71.52,71.45,71.5,17968.0,62.5717,62.6067,62.5454,62.5892,17968.0
2019-11-25 11:45:00,71.49,71.52,71.45,71.51,16839.0,62.5804,62.6067,62.5454,62.5979,16839.0
2019-11-25 11:50:00,71.48,71.5,71.43,71.47,17950.0,62.5717,62.5892,62.5279,62.5629,17950.0
2019-11-25 11:55:00,71.48,71.52,71.45,71.5,42445.0,62.5717,62.6067,62.5454,62.5892,42445.0
2019-11-25 12:00:00,71.52,71.54,71.48,71.5,12787.0,62.6067,62.6242,62.5717,62.5892,12787.0
2019-11-25 12:05:00,71.49,71.5,71.37,71.44,20112.0,62.5804,62.5892,62.4754,62.5367,20112.0
2019-11-25 12:10:00,71.45,71.45,71.4,71.43,17256.0,62.5454,62.5454,62.5016,62.5279,17256.0
2019-11-25 12:15:00,71.42,71.5,71.41,71.42,25313.0,62.5192,62.5892,62.5104,62.5192,25313.0
2019-11-25 12:20:00,71.43,71.51,71.42,71.51,28938.0,62.5279,62.5979,62.5192,62.5979,28938.0
2019-11-25 12:25:00,71.51,71.51,71.48,71.5,10648.0,62.5979,62.5979,62.5717,62.5892,10648.0
2019-11-25 12:30:00,71.49,71.54,71.47,71.48,13616.0,62.5804,62.6242,62.5629,62.5717,13616.0
2019-11-25 12:35:00,71.49,71.54,71.48,71.51,15189.0,62.5804,62.6242,62.5717,62.5979,15189.0
2019-11-25 12:40:00,71.52,71.53,71.46,71.5,11575.0,62.6067,62.6154,62.5542,62.5892,11575.0
2019-11-25 12:45:00,71.5,71.54,71.49,71.5,9834.0,62.5892,62.6242,62.5804,62.5892,9834.0
2019-11-25 12:50:00,71.5,71.53,71.49,71.5,9739.0,62.5892,62.6154,62.5804,62.5892,9739.0
2019-11-25 12:55:00,71.5,71.56,71.5,71.53,10516.0,62.5892,62.6417,62.5892,62.6154,10516.0
2019-11-25 13:00:00,71.54,71.63,71.54,71.62,17220.0,62.6242,62.703,62.6242,62.6942,17220.0
2019-11-25 13:05:00,71.61,71.62,71.55,71.56,8154.0,62.6855,62.6942,62.633,62.6417,8154.0
2019-11-25 13:10:00,71.55,71.57,71.48,71.54,11886.0,62.633,62.6505,62.5717,62.6242,11886.0
2019-11-25 13:15:00,71.52,71.54,71.5,71.51,7265.0,62.6067,62.6242,62.5892,62.5979,7265.0
2019-11-25 13:20:00,71.5,71.52,71.48,71.5,45784.0,62.5892,62.6067,62.5717,62.5892,45784.0
2019-11-25 13:25:00,71.48,71.57,71.48,71.56,22133.0,62.5717,62.6505,62.5717,62.6417,22133.0
2019-11-25 13:30:00,71.56,71.56,71.51,71.52,8678.0,62.6417,62.6417,62.5979,62.6067,8678.0
2019-11-25 13:35:00,71.52,71.54,71.5,71.52,16976.0,62.6067,62.6242,62.5892,62.6067,16976.0
2019-11-25 13:40:00,71.53,71.56,71.51,71.53,8397.0,62.6154,62.6417,62.5979,62.6154,8397.0
2019-11-25 13:45:00,71.52,71.55,71.49,71.55,15812.0,62.6067,62.633,62.5804,62.633,15812.0
2019-11-25 13:50:00,71.54,71.56,71.5,71.51,10315.0,62.6242,62.6417,62.5892,62.5979,10315.0
2019-11-25 13:55:00,71.51,71.53,71.5,71.51,23745.0,62.5979,62.6154,62.5892,62.5979,23745.0
2019-11-25 14:00:00,71.51,71.54,71.48,71.52,20870.0,62.5979,62.6242,62.5717,62.6067,20870.0
2019-11-25 14:05:00,71.51,71.55,71.5,71.53,9391.0,62.5979,62.633,62.5892,62.6154,9391.0
2019-11-25 14:10:00,71.53,71.54,71.51,71.52,6227.0,62.6154,62.6242,62.5979,62.6067,6227.0
2019-11-25 14:15:00,71.51,71.54,71.48,71.5,14642.0,62.5979,62.6242,62.5717,62.5892,14642.0
2019-11-25 14:20:00,71.49,71.5,71.46,71.47,15534.0,62.5804,62.5892,62.5542,62.5629,15534.0
2019-11-25 14:25:00,71.48,71.48,71.45,71.47,11861.0,62.5717,62.5717,62.5454,62.5629,11861.0
2019-11-25 14:30:00,71.47,71.54,71.46,71.5,18503.0,62.5629,62.6242,62.5542,62.5892,18503.0
2019-11-25 14:35:00,71.51,71.56,71.48,71.5,26633.0,62.5979,62.6417,62.5717,62.5892,26633.0
2019-11-25 14:40:00,71.5,71.51,71.47,71.48,15638.0,62.5892,62.5979,62.5629,62.5717,15638.0
2019-11-25 14:45:00,71.49,71.52,71.47,71.5,11808.0,62.5804,62.6067,62.5629,62.5892,11808.0
2019-11-25 14:50:00,71.51,71.53,71.48,71.51,17011.0,62.5979,62.6154,62.5717,62.5979,17011.0
2019-11-25 14:55:00,71.52,71.53,71.49,71.5,16914.0,62.6067,62.6154,62.5804,62.5892,16914.0
2019-11-25 15:00:00,71.5,71.52,71.47,71.51,33061.0,62.5892,62.6067,62.5629,62.5979,33061.0
2019-11-25 15:05:00,71.51,71.54,71.5,71.53,13845.0,62.5979,62.6242,62.5892,62.6154,13845.0
2019-11-25 15:10:00,71.53,71.55,71.49,71.52,20357.0,62.6154,62.633,62.5804,62.6067,20357.0
2019-11-25 15:15:00,71.52,71.53,71.48,71.51,22520.0,62.6067,62.6154,62.5717,62.5979,22520.0
2019-11-25 15:20:00,71.51,71.59,71.5,71.57,25226.0,62.5979,62.668,62.5892,62.6505,25226.0
2019-11-25 15:25:00,71.57,71.6,71.53,71.56,16505.0,62.6505,62.6767,62.6154,62.6417,16505.0
2019-11-25 15:30:00,71.57,71.58,71.51,71.51,21232.0,62.6505,62.6592,62.5979,62.5979,21232.0
2019-11-25 15:35:00,71.51,71.51,71.45,71.48,28138.0,62.5979,62.5979,62.5454,62.5717,28138.0
2019-11-25 15:40:00,71.48,71.53,71.47,71.48,38031.0,62.5717,62.6154,62.5629,62.5717,38031.0
2019-11-25 15:45:00,71.48,71.57,71.46,71.5,36292.0,62.5717,62.6505,62.5542,62.5892,36292.0
2019-11-25 15:50:00,71.5,71.59,71.48,71.58,66108.0,62.5892,62.668,62.5717,62.6592,66108.0
2019-11-25 15:55:00,71.57,71.58,71.49,71.52,140425.0,62.6505,62.6592,62.5804,62.6067,140425.0
2019-11-26 09:30:00,71.4,71.57,71.18,71.56,48421.0,62.5016,62.6505,62.3091,62.6417,48421.0
2019-11-26 09:35:00,71.56,71.69,71.45,71.66,18794.0,62.6417,62.7555,62.5454,62.7292,18794.0
2019-11-26 09:40:00,71.68,71.77,71.64,71.66,11727.0,62.7468,62.8255,62.7117,62.7292,11727.0
2019-11-26 09:45:00,71.64,71.86,71.64,71.78,12005.0,62.7117,62.9043,62.7117,62.8343,12005.0
2019-11-26 09:50:00,71.78,72.05,71.74,71.98,17357.0,62.8343,63.0706,62.7993,63.0094,17357.0
2019-11-26 09:55:00,71.99,72.03,71.88,71.92,14957.0,63.0181,63.0531,62.9218,62.9568,14957.0
2019-11-26 10:00:00,71.93,71.95,71.83,71.89,14286.0,62.9656,62.9831,62.8781,62.9306,14286.0
2019-11-26 10:05:00,71.89,71.94,71.88,71.92,16546.0,62.9306,62.9743,62.9218,62.9568,16546.0
2019-11-26 10:10:00,71.9,71.96,71.85,71.96,12931.0,62.9393,62.9919,62.8956,62.9919,12931.0
2019-11-26 10:15:00,71.97,71.97,71.91,71.92,13793.0,63.0006,63.0006,62.9481,62.9568,13793.0
2019-11-26 10:20:00,71.92,71.95,71.86,71.89,33428.0,62.9568,62.9831,62.9043,62.9306,33428.0
2019-11-26 10:25:00,71.9,71.96,71.87,71.92,16025.0,62.9393,62.9919,62.9131,62.9568,16025.0
2019-11-26 10:30:00,71.91,72.02,71.85,72.0,25245.0,62.9481,63.0444,62.8956,63.0269,25245.0
2019-11-26 10:35:00,72.01,72.08,72.0,72.07,13729.0,63.0356,63.0969,63.0269,63.0881,13729.0
2019-11-26 10:40:00,72.06,72.13,72.01,72.1,11212.0,63.0794,63.1407,63.0356,63.1144,11212.0
2019-11-26 10:45:00,72.09,72.14,72.04,72.05,8764.0,63.1057,63.1494,63.0619,63.0706,8764.0
2019-11-26 10:50:00,72.05,72.05,72.0,72.02,8804.0,63.0706,63.0706,63.0269,63.0444,8804.0
2019-11-26 10:55:00,72.03,72.06,72.01,72.03,13980.0,63.0531,63.0794,63.0356,63.0531,13980.0
2019-11-26 11:00:00,72.04,72.04,71.98,72.0,11737.0,63.0619,63.0619,63.0094,63.0269,11737.0
2019-11-26 11:05:00,72.01,72.04,72.0,72.02,8668.0,63.0356,63.0619,63.0269,63.0444,8668.0
2019-11-26 11:10:00,72.02,72.06,71.99,72.02,15850.0,63.0444,63.0794,63.0181,63.0444,15850.0
2019-11-26 11:15:00,72.01,72.03,71.99,72.01,12114.0,63.0356,63.0531,63.0181,63.0356,12114.0
2019-11-26 11:20:00,72.01,72.02,71.96,71.98,30594.0,63.0356,63.0444,62.9919,63.0094,30594.0
2019-11-26 11:25:00,71.99,72.1,71.98,72.09,19333.0,63.0181,63.1144,63.0094,63.1057,19333.0
2019-11-26 11:30:00,72.08,72.08,72.0,72.01,14324.0,63.0969,63.0969,63.0269,63.0356,14324.0
2019-11-26 11:35:00,72.01,72.07,71.97,72.05,26173.0,63.0356,63.0881,63.0006,63.0706,26173.0
2019-11-26 11:40:00,72.05,72.06,72.02,72.05,7287.0,63.0706,63.0794,63.0444,63.0706,7287.0
2019-11-26 11:45:00,72.05,72.06,72.0,72.03,11945.0,63.0706,63.0794,63.0269,63.0531,11945.0
2019-11-26 11:50:00,72.03,72.07,72.01,72.06,10074.0,63.0531,63.0881,63.0356,63.0794,10074.0
2019-11-26 11:55:00,72.05,72.29,72.03,72.23,75209.0,63.0706,63.2807,63.0531,63.2282,75209.0
2019-11-26 12:00:00,72.22,72.28,72.15,72.26,16238.0,63.2195,63.272,63.1582,63.2545,16238.0
2019-11-26 12:05:00,72.26,72.4,72.22,72.36,33076.0,63.2545,63.377,63.2195,63.342,33076.0
2019-11-26 12:10:00,72.36,72.46,72.32,72.44,20490.0,63.342,63.4295,63.307,63.412,20490.0
2019-11-26 12:15:00,72.43,72.52,72.43,72.5,18164.0,63.4033,63.4821,63.4033,63.4646,18164.0
2019-11-26 12:20:00,72.5,72.5,72.38,72.46,16123.0,63.4646,63.4646,63.3595,63.4295,16123.0
2019-11-26 12:25:00,72.47,72.61,72.46,72.57,23906.0,63.4383,63.5608,63.4295,63.5258,23906.0
2019-11-26 12:30:00,72.57,72.58,72.45,72.58,12615.0,63.5258,63.5346,63.4208,63.5346,12615.0
2019-11-26 12:35:00,72.58,72.65,72.57,72.64,11055.0,63.5346,63.5959,63.5258,63.5871,11055.0
2019-11-26 12:40:00,72.63,72.68,72.57,72.65,19241.0,63.5784,63.6221,63.5258,63.5959,19241.0
2019-11-26 12:45:00,72.65,72.72,72.63,72.68,14772.0,63.5959,63.6571,63.5784,63.6221,14772.0
2019-11-26 12:50:00,72.68,72.78,72.68,72.76,17911.0,63.6221,63.7097,63.6221,63.6922,17911.0
2019-11-26 12:55:00,72.77,72.86,72.76,72.81,25495.0,63.7009,63.7797,63.6922,63.7359,25495.0
2019-11-26 13:00:00,72.82,72.9,72.79,72.9,16126.0,63.7447,63.8147,63.7184,63.8147,16126.0
2019-11-26 13:05:00,72.9,72.91,72.8,72.87,14962.0,63.8147,63.8235,63.7272,63.7884,14962.0
2019-11-26 13:10:00,72.87,72.97,72.83,72.97,21170.0,63.7884,63.876,63.7534,63.876,21170.0
2019-11-26 13:15:00,72.96,72.96,72.87,72.9,15458.0,63.8672,63.8672,63.7884,63.8147,15458.0
2019-11-26 13:20:00,72.89,72.89,72.77,72.77,10657.0,63.806,63.806,63.7009,63.7009,10657.0
2019-11-26 13:25:00,72.78,72.78,72.73,72.75,8976.0,63.7097,63.7097,63.6659,63.6834,8976.0
2019-11-26 13:30:00,72.75,72.8,72.74,72.75,26102.0,63.6834,63.7272,63.6746,63.6834,26102.0
2019-11-26 13:35:00,72.75,72.84,72.75,72.84,13366.0,63.6834,63.7622,63.6834,63.7622,13366.0
2019-11-26 13:40:00,72.83,72.83,72.76,72.79,10402.0,63.7534,63.7534,63.6922,63.7184,10402.0
2019-11-26 13:45:00,72.8,72.89,72.77,72.88,22606.0,63.7272,63.806,63.7009,63.7972,22606.0
2019-11-26 13:50:00,72.87,72.92,72.85,72.92,53025.0,63.7884,63.8322,63.7709,63.8322,53025.0
2019-11-26 13:55:00,72.92,72.98,72.91,72.97,24872.0,63.8322,63.8847,63.8235,63.876,24872.0
2019-11-26 14:00:00,72.98,72.99,72.91,72.91,30492.0,63.8847,63.8935,63.8235,63.8235,30492.0
2019-11-26 14:05:00,72.91,72.91,72.82,72.85,25090.0,63.8235,63.8235,63.7447,63.7709,25090.0
2019-11-26 14:10:00,72.85,72.91,72.81,72.83,51070.0,63.7709,63.8235,63.7359,63.7534,51070.0
2019-11-26 14:15:00,72.83,72.83,72.79,72.83,33618.0,63.7534,63.7534,63.7184,63.7534,33618.0
2019-11-26 14:20:00,72.82,72.88,72.81,72.88,44556.0,63.7447,63.7972,63.7359,63.7972,44556.0
2019-11-26 14:25:00,72.88,72.98,72.88,72.96,24179.0,63.7972,63.8847,63.7972,63.8672,24179.0
2019-11-26 14:30:00,72.95,72.98,72.94,72.97,24512.0,63.8585,63.8847,63.8497,63.876,24512.0
2019-11-26 14:35:00,72.97,73.0,72.93,73.0,18381.0,63.876,63.9022,63.841,63.9022,18381.0
2019-11-26 14:40:00,73.0,73.0,72.91,72.95,18433.0,63.9022,63.9022,63.8235,63.8585,18433.0
2019-11-26 14:45:00,72.95,73.02,72.84,72.9,74073.0,63.8585,63.9198,63.7622,63.8147,74073.0
2019-11-26 14:50:00,72.91,72.93,72.89,72.92,16071.0,63.8235,63.841,63.806,63.8322,16071.0
2019-11-26 14:55:00,72.92,72.93,72.89,72.91,21860.0,63.8322,63.841,63.806,63.8235,21860.0
2019-11-26 15:00:00,72.91,72.91,72.86,72.9,22234.0,63.8235,63.8235,63.7797,63.8147,22234.0
2019-11-26 15:05:00,72.9,72.9,72.81,72.83,21624.0,63.8147,63.8147,63.7359,63.7534,21624.0
2019-11-26 15:10:00,72.83,72.84,72.8,72.81,31450.0,63.7534,63.7622,63.7272,63.7359,31450.0
2019-11-26 15:15:00,72.81,72.81,72.74,72.76,23665.0,63.7359,63.7359,63.6746,63.6922,23665.0
2019-11-26 15:20:00,72.77,72.79,72.7,72.78,56814.0,63.7009,63.7184,63.6396,63.7097,56814.0
2019-11-26 15:25:00,72.78,72.85,72.77,72.85,24846.0,63.7097,63.7709,63.7009,63.7709,24846.0
2019-11-26 15:30:00,72.85,72.88,72.79,72.88,33017.0,63.7709,63.7972,63.7184,63.7972,33017.0
2019-11-26 15:35:00,72.87,72.92,72.84,72.91,40779.0,63.7884,63.8322,63.7622,63.8235,40779.0
2019-11-26 15:40:00,72.91,73.06,72.89,73.05,56535.0,63.8235,63.9548,63.806,63.946,56535.0
2019-11-26 15:45:00,73.05,73.05,72.98,72.98,66420.0,63.946,63.946,63.8847,63.8847,66420.0
2019-11-26 15:50:00,72.98,72.99,72.87,72.97,131544.0,63.8847,63.8935,63.7884,63.876,131544.0
2019-11-26 15:55:00,72.97,72.97,72.84,72.93,188429.0,63.876,63.876,63.7622,63.841,188429.0
2019-11-27 09:30:00,73.17,73.36,73.05,73.12,37334.0,64.0511,64.2174,63.946,64.0073,37334.0
2019-11-27 09:35:00,73.06,73.15,72.94,73.05,13820.0,63.9548,64.0335,63.8497,63.946,13820.0
2019-11-27 09:40:00,73.03,73.09,72.96,72.99,17889.0,63.9285,63.981,63.8672,63.8935,17889.0
2019-11-27 09:45:00,73.01,73.04,72.91,72.95,23718.0,63.911,63.9373,63.8235,63.8585,23718.0
2019-11-27 09:50:00,72.92,73.13,72.9,73.11,9592.0,63.8322,64.016,63.8147,63.9985,9592.0
2019-11-27 09:55:00,73.13,73.19,73.01,73.19,17947.0,64.016,64.0686,63.911,64.0686,17947.0
2019-11-27 10:00:00,73.14,73.16,73.02,73.03,21171.0,64.0248,64.0423,63.9198,63.9285,21171.0
2019-11-27 10:05:00,73.05,73.11,72.99,73.09,16225.0,63.946,63.9985,63.8935,63.981,16225.0
2019-11-27 10:10:00,73.09,73.1,72.99,73.01,9705.0,63.981,63.9898,63.8935,63.911,9705.0
2019-11-27 10:15:00,73.01,73.08,72.93,73.07,11780.0,63.911,63.9723,63.841,63.9635,11780.0
2019-11-27 10:20:00,73.05,73.12,73.0,73.04,19666.0,63.946,64.0073,63.9022,63.9373,19666.0
2019-11-27 10:25:00,73.04,73.08,73.03,73.03,7342.0,63.9373,63.9723,63.9285,63.9285,7342.0
2019-11-27 10:30:00,73.03,73.08,73.03,73.06,8066.0,63.9285,63.9723,63.9285,63.9548,8066.0
2019-11-27 10:35:00,73.04,73.08,72.97,72.98,14091.0,63.9373,63.9723,63.876,63.8847,14091.0
2019-11-27 10:40:00,72.99,73.19,72.97,73.15,11162.0,63.8935,64.0686,63.876,64.0335,11162.0
2019-11-27 10:45:00,73.16,73.25,73.15,73.18,9663.0,64.0423,64.1211,64.0335,64.0598,9663.0
2019-11-27 10:50:00,73.17,73.18,73.1,73.16,20955.0,64.0511,64.0598,63.9898,64.0423,20955.0
2019-11-27 10:55:00,73.16,73.24,73.13,73.21,14007.0,64.0423,64.1123,64.016,64.0861,14007.0
2019-11-27 11:00:00,73.21,73.39,73.19,73.37,15398.0,64.0861,64.2436,64.0686,64.2261,15398.0
2019-11-27 11:05:00,73.36,73.36,73.26,73.28,7428.0,64.2174,64.2174,64.1298,64.1473,7428.0
2019-11-27 11:10:00,73.29,73.29,73.2,73.26,16223.0,64.1561,64.1561,64.0773,64.1298,16223.0
2019-11-27 11:15:00,73.27,73.31,73.19,73.25,15260.0,64.1386,64.1736,64.0686,64.1211,15260.0
2019-11-27 11:20:00,73.25,73.26,73.16,73.21,10547.0,64.1211,64.1298,64.0423,64.0861,10547.0
2019-11-27 11:25:00,73.19,73.25,73.15,73.24,8860.0,64.0686,64.1211,64.0335,64.1123,8860.0
2019-11-27 11:30:00,73.22,73.29,73.21,73.24,8114.0,64.0948,64.1561,64.0861,64.1123,8114.0
2019-11-27 11:35:00,73.23,73.28,73.21,73.27,7332.0,64.1036,64.1473,64.0861,64.1386,7332.0
2019-11-27 11:40:00,73.26,73.36,73.23,73.36,8408.0,64.1298,64.2174,64.1036,64.2174,8408.0
2019-11-27 11:45:00,73.37,73.37,73.33,73.34,9690.0,64.2261,64.2261,64.1911,64.1999,9690.0
2019-11-27 11:50:00,73.33,73.39,73.33,73.39,6194.0,64.1911,64.2436,64.1911,64.2436,6194.0
2019-11-27 11:55:00,73.39,73.47,73.38,73.41,8113.0,64.2436,64.3137,64.2349,64.2611,8113.0
2019-11-27 12:00:00,73.4,73.45,73.38,73.39,9344.0,64.2524,64.2962,64.2349,64.2436,9344.0
2019-11-27 12:05:00,73.39,73.46,73.37,73.43,7050.0,64.2436,64.3049,64.2261,64.2787,7050.0
2019-11-27 12:10:00,73.44,73.44,73.39,73.4,5921.0,64.2874,64.2874,64.2436,64.2524,5921.0
2019-11-27 12:15:00,73.4,73.42,73.33,73.34,6295.0,64.2524,64.2699,64.1911,64.1999,6295.0
2019-11-27 12:20:00,73.33,73.37,73.31,73.36,10937.0,64.1911,64.2261,64.1736,64.2174,10937.0
2019-11-27 12:25:00,73.38,73.4,73.35,73.39,5934.0,64.2349,64.2524,64.2086,64.2436,5934.0
2019-11-27 12:30:00,73.4,73.4,73.35,73.38,4416.0,64.2524,64.2524,64.2086,64.2349,4416.0
2019-11-27 12:35:00,73.36,73.37,73.33,73.35,10963.0,64.2174,64.2261,64.1911,64.2086,10963.0
2019-11-27 12:40:00,73.34,73.35,73.29,73.33,5785.0,64.1999,64.2086,64.1561,64.1911,5785.0
2019-11-27 12:45:00,73.33,73.34,73.31,73.32,5147.0,64.1911,64.1999,64.1736,64.1824,5147.0
2019-11-27 12:50:00,73.33,73.39,73.31,73.39,7380.0,64.1911,64.2436,64.1736,64.2436,7380.0
2019-11-27 12:55:00,73.38,73.4,73.35,73.37,2595.0,64.2349,64.2524,64.2086,64.2261,2595.0
2019-11-27 13:00:00,73.37,73.37,73.32,73.34,4842.0,64.2261,64.2261,64.1824,64.1999,4842.0
2019-11-27 13:05:00,73.34,73.4,73.34,73.39,8823.0,64.1999,64.2524,64.1999,64.2436,8823.0
2019-11-27 13:10:00,73.38,73.49,73.37,73.48,5101.0,64.2349,64.3312,64.2261,64.3224,5101.0
2019-11-27 13:15:00,73.49,73.53,73.47,73.51,8606.0,64.3312,64.3662,64.3137,64.3487,8606.0
2019-11-27 13:20:00,73.51,73.52,73.46,73.5,9880.0,64.3487,64.3574,64.3049,64.3399,9880.0
2019-11-27 13:25:00,73.51,73.57,73.46,73.5,15144.0,64.3487,64.4012,64.3049,64.3399,15144.0
2019-11-27 13:30:00,73.5,73.5,73.42,73.45,8890.0,64.3399,64.3399,64.2699,64.2962,8890.0
2019-11-27 13:35:00,73.44,73.49,73.44,73.46,10210.0,64.2874,64.3312,64.2874,64.3049,10210.0
2019-11-27 13:40:00,73.46,73.49,73.41,73.43,23915.0,64.3049,64.3312,64.2611,64.2787,23915.0
2019-11-27 13:45:00,73.43,73.44,73.4,73.41,9346.0,64.2787,64.2874,64.2524,64.2611,9346.0
2019-11-27 13:50:00,73.42,73.44,73.39,73.4,8456.0,64.2699,64.2874,64.2436,64.2524,8456.0
2019-11-27 13:55:00,73.4,73.4,73.3,73.34,15716.0,64.2524,64.2524,64.1649,64.1999,15716.0
2019-11-27 14:00:00,73.31,73.38,73.31,73.38,7810.0,64.1736,64.2349,64.1736,64.2349,7810.0
2019-11-27 14:05:00,73.37,73.37,73.33,73.36,9934.0,64.2261,64.2261,64.1911,64.2174,9934.0
2019-11-27 14:10:00,73.37,73.39,73.37,73.39,6053.0,64.2261,64.2436,64.2261,64.2436,6053.0
2019-11-27 14:15:00,73.38,73.4,73.38,73.39,9982.0,64.2349,64.2524,64.2349,64.2436,9982.0
2019-11-27 14:20:00,73.4,73.46,73.39,73.46,9222.0,64.2524,64.3049,64.2436,64.3049,9222.0
2019-11-27 14:25:00,73.46,73.47,73.43,73.46,7906.0,64.3049,64.3137,64.2787,64.3049,7906.0
2019-11-27 14:30:00,73.46,73.47,73.41,73.42,9974.0,64.3049,64.3137,64.2611,64.2699,9974.0
2019-11-27 14:35:00,73.41,73.42,73.36,73.36,7694.0,64.2611,64.2699,64.2174,64.2174,7694.0
2019-11-27 14:40:00,73.35,73.37,73.32,73.37,9513.0,64.2086,64.2261,64.1824,64.2261,9513.0
2019-11-27 14:45:00,73.36,73.37,73.33,73.36,13457.0,64.2174,64.2261,64.1911,64.2174,13457.0
2019-11-27 14:50:00,73.35,73.35,73.28,73.29,7670.0,64.2086,64.2086,64.1473,64.1561,7670.0
2019-11-27 14:55:00,73.28,73.29,73.25,73.28,18550.0,64.1473,64.1561,64.1211,64.1473,18550.0
2019-11-27 15:00:00,73.28,73.35,73.26,73.29,18201.0,64.1473,64.2086,64.1298,64.1561,18201.0
2019-11-27 15:05:00,73.3,73.3,73.23,73.26,9843.0,64.1649,64.1649,64.1036,64.1298,9843.0
2019-11-27 15:10:00,73.26,73.28,73.25,73.27,12084.0,64.1298,64.1473,64.1211,64.1386,12084.0
2019-11-27 15:15:00,73.27,73.35,73.27,73.31,20971.0,64.1386,64.2086,64.1386,64.1736,20971.0
2019-11-27 15:20:00,73.31,73.31,73.27,73.28,23217.0,64.1736,64.1736,64.1386,64.1473,23217.0
2019-11-27 15:25:00,73.28,73.29,73.25,73.28,20381.0,64.1473,64.1561,64.1211,64.1473,20381.0
2019-11-27 15:30:00,73.28,73.28,73.17,73.19,13930.0,64.1473,64.1473,64.0511,64.0686,13930.0
2019-11-27 15:35:00,73.19,73.19,73.1,73.11,19356.0,64.0686,64.0686,63.9898,63.9985,19356.0
2019-11-27 15:40:00,73.1,73.18,73.09,73.18,25617.0,63.9898,64.0598,63.981,64.0598,25617.0
2019-11-27 15:45:00,73.17,73.18,73.13,73.17,30954.0,64.0511,64.0598,64.016,64.0511,30954.0
2019-11-27 15:50:00,73.16,73.19,73.1,73.17,81878.0,64.0423,64.0686,63.9898,64.0511,81878.0
2019-11-27 15:55:00,73.17,73.26,73.14,73.15,219292.0,64.0511,64.1298,64.0248,64.0335,219292.0
2019-11-29 09:30:00,73.12,73.33,72.75,73.33,34616.0,64.0073,64.1911,63.6834,64.1911,34616.0
2019-11-29 09:35:00,73.37,73.38,73.21,73.35,7142.0,64.2261,64.2349,64.0861,64.2086,7142.0
2019-11-29 09:40:00,73.34,73.4,73.11,73.19,14046.0,64.1999,64.2524,63.9985,64.0686,14046.0
2019-11-29 09:45:00,73.18,73.34,73.13,73.26,20720.0,64.0598,64.1999,64.016,64.1298,20720.0
2019-11-29 09:50:00,73.23,73.23,73.11,73.12,4148.0,64.1036,64.1036,63.9985,64.0073,4148.0
2019-11-29 09:55:00,73.1,73.18,73.07,73.15,8955.0,63.9898,64.0598,63.9635,64.0335,8955.0
2019-11-29 10:00:00,73.15,73.34,73.14,73.29,12175.0,64.0335,64.1999,64.0248,64.1561,12175.0
2019-11-29 10:05:00,73.29,73.37,73.28,73.32,4313.0,64.1561,64.2261,64.1473,64.1824,4313.0
2019-11-29 10:10:00,73.31,73.35,73.28,73.3,5628.0,64.1736,64.2086,64.1473,64.1649,5628.0
2019-11-29 10:15:00,73.29,73.32,73.23,73.3,8421.0,64.1561,64.1824,64.1036,64.1649,8421.0
2019-11-29 10:20:00,73.29,73.33,73.15,73.2,5445.0,64.1561,64.1911,64.0335,64.0773,5445.0
2019-11-29 10:25:00,73.19,73.23,73.16,73.23,4277.0,64.0686,64.1036,64.0423,64.1036,4277.0
2019-11-29 10:30:00,73.23,73.23,73.05,73.06,6038.0,64.1036,64.1036,63.946,63.9548,6038.0
2019-11-29 10:35:00,73.06,73.09,73.03,73.09,6033.0,63.9548,63.981,63.9285,63.981,6033.0
2019-11-29 10:40:00,73.09,73.09,72.99,73.03,7344.0,63.981,63.981,63.8935,63.9285,7344.0
2019-11-29 10:45:00,73.03,73.1,73.02,73.08,6283.0,63.9285,63.9898,63.9198,63.9723,6283.0
2019-11-29 10:50:00,73.08,73.13,73.07,73.13,7241.0,63.9723,64.016,63.9635,64.016,7241.0
2019-11-29 10:55:00,73.13,73.14,73.04,73.04,16791.0,64.016,64.0248,63.9373,63.9373,16791.0
2019-11-29 11:00:00,73.05,73.09,73.04,73.07,7487.0,63.946,63.981,63.9373,63.9635,7487.0
2019-11-29 11:05:00,73.08,73.1,73.04,73.09,5790.0,63.9723,63.9898,63.9373,63.981,5790.0
2019-11-29 11:10:00,73.09,73.11,73.08,73.1,5866.0,63.981,63.9985,63.9723,63.9898,5866.0
2019-11-29 11:15:00,73.1,73.17,73.1,73.15,6616.0,63.9898,64.0511,63.9898,64.0335,6616.0
2019-11-29 11:20:00,73.15,73.17,73.09,73.12,4612.0,64.0335,64.0511,63.981,64.0073,4612.0
2019-11-29 11:25:00,73.13,73.14,73.09,73.12,7885.0,64.016,64.0248,63.981,64.0073,7885.0
2019-11-29 11:30:00,73.1,73.17,73.1,73.16,6929.0,63.9898,64.0511,63.9898,64.0423,6929.0
2019-11-29 11:35:00,73.16,73.16,73.09,73.14,8078.0,64.0423,64.0423,63.981,64.0248,8078.0
2019-11-29 11:40:00,73.16,73.18,73.12,73.13,4802.0,64.0423,64.0598,64.0073,64.016,4802.0
2019-11-29 11:45:00,73.12,73.12,73.04,73.05,5276.0,64.0073,64.0073,63.9373,63.946,5276.0
2019-11-29 11:50:00,73.05,73.08,73.0,73.05,10723.0,63.946,63.9723,63.9022,63.946,10723.0
2019-11-29 11:55:00,73.04,73.1,73.01,73.06,22604.0,63.9373,63.9898,63.911,63.9548,22604.0
2019-11-29 12:00:00,73.06,73.07,73.01,73.03,12183.0,63.9548,63.9635,63.911,63.9285,12183.0
2019-11-29 12:05:00,73.05,73.15,73.04,73.15,8635.0,63.946,64.0335,63.9373,64.0335,8635.0
2019-11-29 12:10:00,73.17,73.18,73.12,73.13,7542.0,64.0511,64.0598,64.0073,64.016,7542.0
2019-11-29 12:15:00,73.13,73.14,73.08,73.08,11710.0,64.016,64.0248,63.9723,63.9723,11710.0
2019-11-29 12:20:00,73.08,73.18,73.07,73.16,6850.0,63.9723,64.0598,63.9635,64.0423,6850.0
2019-11-29 12:25:00,73.17,73.24,73.11,73.15,13420.0,64.0511,64.1123,63.9985,64.0335,13420.0
2019-11-29 12:30:00,73.14,73.2,73.12,73.13,18517.0,64.0248,64.0773,64.0073,64.016,18517.0
2019-11-29 12:35:00,73.13,73.15,73.09,73.09,12702.0,64.016,64.0335,63.981,63.981,12702.0
2019-11-29 12:40:00,73.09,73.12,73.05,73.09,9995.0,63.981,64.0073,63.946,63.981,9995.0
2019-11-29 12:45:00,73.09,73.2,73.08,73.17,14799.0,63.981,64.0773,63.9723,64.0511,14799.0
2019-11-29 12:50:00,73.17,73.17,73.09,73.11,31021.0,64.0511,64.0511,63.981,63.9985,31021.0
2019-11-29 12:55:00,73.12,73.19,72.98,73.07,113314.0,64.0073,64.0686,63.8847,63.9635,113314.0
2019-12-02 09:30:00,73.21,73.21,72.38,72.64,34446.0,64.0861,64.0861,63.3595,63.5871,34446.0
2019-12-02 09:35:00,72.61,72.85,72.53,72.62,11776.0,63.5608,63.7709,63.4908,63.5696,11776.0
2019-12-02 09:40:00,72.59,72.73,72.51,72.51,9206.0,63.5433,63.6659,63.4733,63.4733,9206.0
2019-12-02 09:45:00,72.55,72.84,72.54,72.78,11583.0,63.5083,63.7622,63.4996,63.7097,11583.0
2019-12-02 09:50:00,72.77,72.77,72.6,72.63,6055.0,63.7009,63.7009,63.5521,63.5784,6055.0
2019-12-02 09:55:00,72.63,72.67,72.57,72.66,16285.0,63.5784,63.6134,63.5258,63.6046,16285.0
2019-12-02 10:00:00,72.62,72.63,72.5,72.53,17680.0,63.5696,63.5784,63.4646,63.4908,17680.0
2019-12-02 10:05:00,72.53,72.6,72.46,72.57,10916.0,63.4908,63.5521,63.4295,63.5258,10916.0
2019-12-02 10:10:00,72.59,72.72,72.57,72.69,8418.0,63.5433,63.6571,63.5258,63.6309,8418.0
2019-12-02 10:15:00,72.67,72.71,72.54,72.54,9452.0,63.6134,63.6484,63.4996,63.4996,9452.0
2019-12-02 10:20:00,72.53,72.58,72.46,72.58,47851.0,63.4908,63.5346,63.4295,63.5346,47851.0
2019-12-02 10:25:00,72.57,72.61,72.48,72.56,27631.0,63.5258,63.5608,63.447,63.5171,27631.0
2019-12-02 10:30:00,72.53,72.53,72.38,72.41,9755.0,63.4908,63.4908,63.3595,63.3858,9755.0
2019-12-02 10:35:00,72.41,72.5,72.26,72.5,10750.0,63.3858,63.4646,63.2545,63.4646,10750.0
2019-12-02 10:40:00,72.45,72.5,72.39,72.42,7225.0,63.4208,63.4646,63.3683,63.3945,7225.0
2019-12-02 10:45:00,72.41,72.41,72.28,72.29,6564.0,63.3858,63.3858,63.272,63.2807,6564.0
2019-12-02 10:50:00,72.3,72.32,72.24,72.25,9699.0,63.2895,63.307,63.237,63.2457,9699.0
2019-12-02 10:55:00,72.25,72.37,72.22,72.33,12331.0,63.2457,63.3508,63.2195,63.3157,12331.0
2019-12-02 11:00:00,72.3,72.42,72.29,72.37,7136.0,63.2895,63.3945,63.2807,63.3508,7136.0
2019-12-02 11:05:00,72.37,72.43,72.36,72.41,4385.0,63.3508,63.4033,63.342,63.3858,4385.0
2019-12-02 11:10:00,72.44,72.45,72.36,72.41,7224.0,63.412,63.4208,63.342,63.3858,7224.0
2019-12-02 11:15:00,72.4,72.4,72.34,72.39,7513.0,63.377,63.377,63.3245,63.3683,7513.0
2019-12-02 11:20:00,72.4,72.43,72.38,72.41,25319.0,63.377,63.4033,63.3595,63.3858,25319.0
2019-12-02 11:25:00,72.42,72.48,72.39,72.45,25216.0,63.3945,63.447,63.3683,63.4208,25216.0
2019-12-02 11:30:00,72.44,72.47,72.34,72.41,23518.0,63.412,63.4383,63.3245,63.3858,23518.0
2019-12-02 11:35:00,72.41,72.44,72.37,72.44,12030.0,63.3858,63.412,63.3508,63.412,12030.0
2019-12-02 11:40:00,72.47,72.48,72.38,72.38,10557.0,63.4383,63.447,63.3595,63.3595,10557.0
2019-12-02 11:45:00,72.38,72.45,72.35,72.44,11954.0,63.3595,63.4208,63.3333,63.412,11954.0
2019-12-02 11:50:00,72.45,72.47,72.39,72.43,35840.0,63.4208,63.4383,63.3683,63.4033,35840.0
2019-12-02 11:55:00,72.43,72.46,72.41,72.45,11146.0,63.4033,63.4295,63.3858,63.4208,11146.0
2019-12-02 12:00:00,72.46,72.55,72.44,72.52,12618.0,63.4295,63.5083,63.412,63.4821,12618.0
2019-12-02 12:05:00,72.52,72.53,72.46,72.5,6623.0,63.4821,63.4908,63.4295,63.4646,6623.0
2019-12-02 12:10:00,72.51,72.51,72.46,72.47,11697.0,63.4733,63.4733,63.4295,63.4383,11697.0
2019-12-02 12:15:00,72.48,72.49,72.4,72.44,7548.0,63.447,63.4558,63.377,63.412,7548.0
2019-12-02 12:20:00,72.43,72.44,72.39,72.4,6987.0,63.4033,63.412,63.3683,63.377,6987.0
2019-12-02 12:25:00,72.4,72.45,72.24,72.31,17503.0,63.377,63.4208,63.237,63.2982,17503.0
2019-12-02 12:30:00,72.31,72.32,72.22,72.23,18418.0,63.2982,63.307,63.2195,63.2282,18418.0
2019-12-02 12:35:00,72.23,72.26,72.22,72.24,5943.0,63.2282,63.2545,63.2195,63.237,5943.0
2019-12-02 12:40:00,72.25,72.27,72.19,72.26,12225.0,63.2457,63.2632,63.1932,63.2545,12225.0
2019-12-02 12:45:00,72.26,72.27,72.16,72.17,7411.0,63.2545,63.2632,63.1669,63.1757,7411.0
2019-12-02 12:50:00,72.17,72.26,72.17,72.25,12036.0,63.1757,63.2545,63.1757,63.2457,12036.0
2019-12-02 12:55:00,72.26,72.28,72.22,72.22,4911.0,63.2545,63.272,63.2195,63.2195,4911.0
2019-12-02 13:00:00,72.22,72.25,72.21,72.24,5797.0,63.2195,63.2457,63.2107,63.237,5797.0
2019-12-02 13:05:00,72.24,72.35,72.24,72.34,5393.0,63.237,63.3333,63.237,63.3245,5393.0
2019-12-02 13:10:00,72.34,72.35,72.28,72.29,6992.0,63.3245,63.3333,63.272,63.2807,6992.0
2019-12-02 13:15:00,72.29,72.3,72.24,72.24,10304.0,63.2807,63.2895,63.237,63.237,10304.0
2019-12-02 13:20:00,72.24,72.34,72.24,72.32,17721.0,63.237,63.3245,63.237,63.307,17721.0
2019-12-02 13:25:00,72.32,72.35,72.29,72.32,9302.0,63.307,63.3333,63.2807,63.307,9302.0
2019-12-02 13:30:00,72.31,72.31,72.21,72.22,9232.0,63.2982,63.2982,63.2107,63.2195,9232.0
2019-12-02 13:35:00,72.22,72.26,72.14,72.19,20402.0,63.2195,63.2545,63.1494,63.1932,20402.0
2019-12-02 13:40:00,72.18,72.23,72.15,72.22,10336.0,63.1844,63.2282,63.1582,63.2195,10336.0
2019-12-02 13:45:00,72.21,72.27,72.21,72.25,7772.0,63.2107,63.2632,63.2107,63.2457,7772.0
2019-12-02 13:50:00,72.25,72.27,72.24,72.25,6267.0,63.2457,63.2632,63.237,63.2457,6267.0
2019-12-02 13:55:00,72.27,72.27,72.21,72.23,5329.0,63.2632,63.2632,63.2107,63.2282,5329.0
2019-12-02 14:00:00,72.24,72.24,72.19,72.23,8825.0,63.237,63.237,63.1932,63.2282,8825.0
2019-12-02 14:05:00,72.21,72.24,72.21,72.23,11111.0,63.2107,63.237,63.2107,63.2282,11111.0
2019-12-02 14:10:00,72.24,72.3,72.23,72.3,26255.0,63.237,63.2895,63.2282,63.2895,26255.0
2019-12-02 14:15:00,72.3,72.3,72.23,72.23,21943.0,63.2895,63.2895,63.2282,63.2282,21943.0
2019-12-02 14:20:00,72.24,72.31,72.23,72.3,19688.0,63.237,63.2982,63.2282,63.2895,19688.0
2019-12-02 14:25:00,72.29,72.3,72.21,72.24,18932.0,63.2807,63.2895,63.2107,63.237,18932.0
2019-12-02 14:30:00,72.23,72.31,72.22,72.29,14798.0,63.2282,63.2982,63.2195,63.2807,14798.0
2019-12-02 14:35:00,72.3,72.33,72.25,72.26,14732.0,63.2895,63.3157,63.2457,63.2545,14732.0
2019-12-02 14:40:00,72.26,72.29,72.24,72.29,14529.0,63.2545,63.2807,63.237,63.2807,14529.0
2019-12-02 14:45:00,72.3,72.33,72.28,72.3,9560.0,63.2895,63.3157,63.272,63.2895,9560.0
2019-12-02 14:50:00,72.31,72.34,72.27,72.28,12286.0,63.2982,63.3245,63.2632,63.272,12286.0
2019-12-02 14:55:00,72.28,72.32,72.27,72.28,17858.0,63.272,63.307,63.2632,63.272,17858.0
2019-12-02 15:00:00,72.28,72.28,72.23,72.23,23828.0,63.272,63.272,63.2282,63.2282,23828.0
2019-12-02 15:05:00,72.23,72.24,72.11,72.13,17715.0,63.2282,63.237,63.1232,63.1407,17715.0
2019-12-02 15:10:00,72.13,72.13,72.07,72.08,19856.0,63.1407,63.1407,63.0881,63.0969,19856.0
2019-12-02 15:15:00,72.07,72.1,72.05,72.09,35602.0,63.0881,63.1144,63.0706,63.1057,35602.0
2019-12-02 15:20:00,72.09,72.1,71.97,71.98,28654.0,63.1057,63.1144,63.0006,63.0094,28654.0
2019-12-02 15:25:00,71.98,71.98,71.76,71.82,57191.0,63.0094,63.0094,62.8168,62.8693,57191.0
2019-12-02 15:30:00,71.81,71.85,71.77,71.83,28814.0,62.8605,62.8956,62.8255,62.8781,28814.0
2019-12-02 15:35:00,71.82,71.95,71.78,71.89,36344.0,62.8693,62.9831,62.8343,62.9306,36344.0
2019-12-02 15:40:00,71.89,71.95,71.84,71.91,39823.0,62.9306,62.9831,62.8868,62.9481,39823.0
2019-12-02 15:45:00,71.93,71.95,71.84,71.86,56994.0,62.9656,62.9831,62.8868,62.9043,56994.0
2019-12-02 15:50:00,71.86,71.86,71.74,71.74,87408.0,62.9043,62.9043,62.7993,62.7993,87408.0
2019-12-02 15:55:00,71.74,71.81,71.64,71.66,207604.0,62.7993,62.8605,62.7117,62.7292,207604.0
2019-12-03 09:30:00,71.09,71.28,70.91,71.28,37641.0,62.2303,62.3966,62.0727,62.3966,37641.0
2019-12-03 09:35:00,71.26,71.36,71.03,71.1,17496.0,62.3791,62.4666,62.1778,62.239,17496.0
2019-12-03 09:40:00,71.12,71.2,71.04,71.09,6286.0,62.2565,62.3266,62.1865,62.2303,6286.0
2019-12-03 09:45:00,71.02,71.02,70.53,70.53,24995.0,62.169,62.169,61.7401,61.7401,24995.0
2019-12-03 09:50:00,70.56,70.8,70.44,70.78,28846.0,61.7663,61.9764,61.6613,61.9589,28846.0
2019-12-03 09:55:00,70.74,70.96,70.73,70.89,24618.0,61.9239,62.1165,61.9151,62.0552,24618.0
2019-12-03 10:00:00,70.87,71.04,70.84,70.85,93939.0,62.0377,62.1865,62.0114,62.0202,93939.0
2019-12-03 10:05:00,70.87,70.97,70.68,70.74,34570.0,62.0377,62.1252,61.8714,61.9239,34570.0
2019-12-03 10:10:00,70.73,70.86,70.69,70.85,19638.0,61.9151,62.0289,61.8801,62.0202,19638.0
2019-12-03 10:15:00,70.86,71.07,70.81,71.05,27739.0,62.0289,62.2128,61.9852,62.1953,27739.0
2019-12-03 10:20:00,71.04,71.04,70.91,70.91,11523.0,62.1865,62.1865,62.0727,62.0727,11523.0
2019-12-03 10:25:00,70.93,70.98,70.85,70.95,11184.0,62.0902,62.134,62.0202,62.1077,11184.0
2019-12-03 10:30:00,70.94,71.06,70.9,70.98,10005.0,62.099,62.204,62.064,62.134,10005.0
2019-12-03 10:35:00,70.97,71.04,70.93,71.03,10932.0,62.1252,62.1865,62.0902,62.1778,10932.0
2019-12-03 10:40:00,71.02,71.05,70.97,71.02,9431.0,62.169,62.1953,62.1252,62.169,9431.0
2019-12-03 10:45:00,71.02,71.02,70.91,70.92,11686.0,62.169,62.169,62.0727,62.0815,11686.0
2019-12-03 10:50:00,70.9,70.92,70.84,70.89,15027.0,62.064,62.0815,62.0114,62.0552,15027.0
2019-12-03 10:55:00,70.87,71.03,70.84,70.99,16646.0,62.0377,62.1778,62.0114,62.1427,16646.0
2019-12-03 11:00:00,71.0,71.01,70.84,70.94,23281.0,62.1515,62.1603,62.0114,62.099,23281.0
2019-12-03 11:05:00,70.94,71.03,70.92,71.01,14948.0,62.099,62.1778,62.0815,62.1603,14948.0
2019-12-03 11:10:00,71.01,71.06,71.0,71.03,30512.0,62.1603,62.204,62.1515,62.1778,30512.0
2019-12-03 11:15:00,71.04,71.17,71.02,71.02,15651.0,62.1865,62.3003,62.169,62.169,15651.0
2019-12-03 11:20:00,71.02,71.05,70.97,70.98,6510.0,62.169,62.1953,62.1252,62.134,6510.0
2019-12-03 11:25:00,71.0,71.01,70.86,70.88,18157.0,62.1515,62.1603,62.0289,62.0465,18157.0
2019-12-03 11:30:00,70.88,70.89,70.72,70.74,26773.0,62.0465,62.0552,61.9064,61.9239,26773.0
2019-12-03 11:35:00,70.75,70.9,70.68,70.87,28278.0,61.9327,62.064,61.8714,62.0377,28278.0
2019-12-03 11:40:00,70.89,70.9,70.83,70.84,12299.0,62.0552,62.064,62.0027,62.0114,12299.0
2019-12-03 11:45:00,70.83,70.95,70.83,70.86,34517.0,62.0027,62.1077,62.0027,62.0289,34517.0
2019-12-03 11:50:00,70.87,70.88,70.73,70.77,17810.0,62.0377,62.0465,61.9151,61.9502,17810.0
2019-12-03 11:55:00,70.76,70.83,70.76,70.78,11273.0,61.9414,62.0027,61.9414,61.9589,11273.0
2019-12-03 12:00:00,70.78,70.78,70.68,70.69,12815.0,61.9589,61.9589,61.8714,61.8801,12815.0
2019-12-03 12:05:00,70.65,70.7,70.65,70.68,4838.0,61.8451,61.8889,61.8451,61.8714,4838.0
2019-12-03 12:10:00,70.67,70.72,70.59,70.63,7586.0,61.8626,61.9064,61.7926,61.8276,7586.0
2019-12-03 12:15:00,70.62,70.62,70.55,70.6,5416.0,61.8189,61.8189,61.7576,61.8013,5416.0
2019-12-03 12:20:00,70.59,70.68,70.59,70.68,10337.0,61.7926,61.8714,61.7926,61.8714,10337.0
2019-12-03 12:25:00,70.69,70.71,70.64,70.68,16498.0,61.8801,61.8976,61.8364,61.8714,16498.0
2019-12-03 12:30:00,70.68,70.69,70.62,70.64,26162.0,61.8714,61.8801,61.8189,61.8364,26162.0
2019-12-03 12:35:00,70.65,70.65,70.57,70.57,12660.0,61.8451,61.8451,61.7751,61.7751,12660.0
2019-12-03 12:40:00,70.58,70.59,70.47,70.48,8985.0,61.7838,61.7926,61.6875,61.6963,8985.0
2019-12-03 12:45:00,70.48,70.59,70.48,70.56,12547.0,61.6963,61.7926,61.6963,61.7663,12547.0
2019-12-03 12:50:00,70.56,70.62,70.54,70.54,10571.0,61.7663,61.8189,61.7488,61.7488,10571.0
2019-12-03 12:55:00,70.55,70.61,70.53,70.6,8862.0,61.7576,61.8101,61.7401,61.8013,8862.0
2019-12-03 13:00:00,70.59,70.63,70.58,70.59,18286.0,61.7926,61.8276,61.7838,61.7926,18286.0
2019-12-03 13:05:00,70.58,70.67,70.56,70.61,23756.0,61.7838,61.8626,61.7663,61.8101,23756.0
2019-12-03 13:10:00,70.61,70.66,70.57,70.63,13180.0,61.8101,61.8539,61.7751,61.8276,13180.0
2019-12-03 13:15:00,70.64,70.67,70.62,70.62,10890.0,61.8364,61.8626,61.8189,61.8189,10890.0
2019-12-03 13:20:00,70.6,70.66,70.59,70.64,15875.0,61.8013,61.8539,61.7926,61.8364,15875.0
2019-12-03 13:25:00,70.65,70.68,70.62,70.67,15265.0,61.8451,61.8714,61.8189,61.8626,15265.0
2019-12-03 13:30:00,70.67,70.72,70.65,70.71,14926.0,61.8626,61.9064,61.8451,61.8976,14926.0
2019-12-03 13:35:00,70.7,70.81,70.7,70.8,29735.0,61.8889,61.9852,61.8889,61.9764,29735.0
2019-12-03 13:40:00,70.8,70.8,70.7,70.71,14548.0,61.9764,61.9764,61.8889,61.8976,14548.0
2019-12-03 13:45:00,70.71,70.74,70.67,70.73,9978.0,61.8976,61.9239,61.8626,61.9151,9978.0
2019-12-03 13:50:00,70.72,70.72,70.65,70.71,11083.0,61.9064,61.9064,61.8451,61.8976,11083.0
2019-12-03 13:55:00,70.7,70.71,70.63,70.66,11388.0,61.8889,61.8976,61.8276,61.8539,11388.0
2019-12-03 14:00:00,70.66,70.67,70.64,70.65,8888.0,61.8539,61.8626,61.8364,61.8451,8888.0
2019-12-03 14:05:00,70.66,70.66,70.62,70.65,15115.0,61.8539,61.8539,61.8189,61.8451,15115.0
2019-12-03 14:10:00,70.66,70.66,70.58,70.61,23197.0,61.8539,61.8539,61.7838,61.8101,23197.0
2019-12-03 14:15:00,70.62,70.63,70.54,70.56,11061.0,61.8189,61.8276,61.7488,61.7663,11061.0
2019-12-03 14:20:00,70.56,70.56,70.49,70.51,12069.0,61.7663,61.7663,61.7051,61.7226,12069.0
2019-12-03 14:25:00,70.51,70.56,70.51,70.55,9985.0,61.7226,61.7663,61.7226,61.7576,9985.0
2019-12-03 14:30:00,70.54,70.55,70.48,70.55,12256.0,61.7488,61.7576,61.6963,61.7576,12256.0
2019-12-03 14:35:00,70.54,70.57,70.51,70.55,10749.0,61.7488,61.7751,61.7226,61.7576,10749.0
2019-12-03 14:40:00,70.55,70.6,70.54,70.57,16847.0,61.7576,61.8013,61.7488,61.7751,16847.0
2019-12-03 14:45:00,70.58,70.59,70.54,70.58,11434.0,61.7838,61.7926,61.7488,61.7838,11434.0
2019-12-03 14:50:00,70.58,70.6,70.54,70.59,38317.0,61.7838,61.8013,61.7488,61.7926,38317.0
2019-12-03 14:55:00,70.58,70.6,70.54,70.56,22727.0,61.7838,61.8013,61.7488,61.7663,22727.0
2019-12-03 15:00:00,70.56,70.63,70.54,70.54,19534.0,61.7663,61.8276,61.7488,61.7488,19534.0
2019-12-03 15:05:00,70.54,70.58,70.54,70.57,14230.0,61.7488,61.7838,61.7488,61.7751,14230.0
2019-12-03 15:10:00,70.56,70.64,70.55,70.59,30873.0,61.7663,61.8364,61.7576,61.7926,30873.0
2019-12-03 15:15:00,70.59,70.63,70.58,70.61,19088.0,61.7926,61.8276,61.7838,61.8101,19088.0
2019-12-03 15:20:00,70.6,70.76,70.59,70.75,26674.0,61.8013,61.9414,61.7926,61.9327,26674.0
2019-12-03 15:25:00,70.76,70.81,70.74,70.8,16520.0,61.9414,61.9852,61.9239,61.9764,16520.0
2019-12-03 15:30:00,70.81,70.82,70.76,70.76,31665.0,61.9852,61.9939,61.9414,61.9414,31665.0
2019-12-03 15:35:00,70.77,70.79,70.68,70.73,30857.0,61.9502,61.9677,61.8714,61.9151,30857.0
2019-12-03 15:40:00,70.74,70.75,70.69,70.72,27441.0,61.9239,61.9327,61.8801,61.9064,27441.0
2019-12-03 15:45:00,70.72,70.75,70.68,70.73,50062.0,61.9064,61.9327,61.8714,61.9151,50062.0
2019-12-03 15:50:00,70.73,70.78,70.68,70.78,82639.0,61.9151,61.9589,61.8714,61.9589,82639.0
2019-12-03 15:55:00,70.77,70.77,70.64,70.65,188862.0,61.9502,61.9502,61.8364,61.8451,188862.0
2019-12-04 09:30:00,70.56,70.79,70.36,70.75,49751.0,61.7663,61.9677,61.5913,61.9327,49751.0
2019-12-04 09:35:00,70.8,71.14,70.8,71.14,29489.0,61.9764,62.274,61.9764,62.274,29489.0
2019-12-04 09:40:00,71.12,71.15,71.03,71.03,20188.0,62.2565,62.2828,62.1778,62.1778,20188.0
2019-12-04 09:45:00,71.03,71.14,71.02,71.09,27587.0,62.1778,62.274,62.169,62.2303,27587.0
2019-12-04 09:50:00,71.09,71.39,71.06,71.38,39070.0,62.2303,62.4929,62.204,62.4841,39070.0
2019-12-04 09:55:00,71.39,71.46,71.33,71.35,23024.0,62.4929,62.5542,62.4404,62.4579,23024.0
2019-12-04 10:00:00,71.41,71.56,71.38,71.55,21437.0,62.5104,62.6417,62.4841,62.633,21437.0
2019-12-04 10:05:00,71.52,71.63,71.42,71.42,20361.0,62.6067,62.703,62.5192,62.5192,20361.0
2019-12-04 10:10:00,71.43,71.45,71.22,71.23,15124.0,62.5279,62.5454,62.3441,62.3528,15124.0
2019-12-04 10:15:00,71.25,71.3,71.2,71.27,15818.0,62.3703,62.4141,62.3266,62.3878,15818.0
2019-12-04 10:20:00,71.28,71.29,71.2,71.25,8783.0,62.3966,62.4054,62.3266,62.3703,8783.0
2019-12-04 10:25:00,71.26,71.26,71.14,71.18,11264.0,62.3791,62.3791,62.274,62.3091,11264.0
2019-12-04 10:30:00,71.18,71.26,71.11,71.2,19754.0,62.3091,62.3791,62.2478,62.3266,19754.0
2019-12-04 10:35:00,71.21,71.3,71.18,71.29,12353.0,62.3353,62.4141,62.3091,62.4054,12353.0
2019-12-04 10:40:00,71.29,71.31,71.21,71.25,22549.0,62.4054,62.4229,62.3353,62.3703,22549.0
2019-12-04 10:45:00,71.24,71.38,71.23,71.38,17607.0,62.3616,62.4841,62.3528,62.4841,17607.0
2019-12-04 10:50:00,71.39,71.43,71.32,71.34,48254.0,62.4929,62.5279,62.4316,62.4491,48254.0
2019-12-04 10:55:00,71.32,71.39,71.32,71.39,30139.0,62.4316,62.4929,62.4316,62.4929,30139.0
2019-12-04 11:00:00,71.39,71.44,71.35,71.41,10314.0,62.4929,62.5367,62.4579,62.5104,10314.0
2019-12-04 11:05:00,71.42,71.46,71.33,71.35,22238.0,62.5192,62.5542,62.4404,62.4579,22238.0
2019-12-04 11:10:00,71.35,71.4,71.32,71.4,13309.0,62.4579,62.5016,62.4316,62.5016,13309.0
2019-12-04 11:15:00,71.41,71.43,71.32,71.37,38405.0,62.5104,62.5279,62.4316,62.4754,38405.0
2019-12-04 11:20:00,71.37,71.4,71.33,71.38,12515.0,62.4754,62.5016,62.4404,62.4841,12515.0
2019-12-04 11:25:00,71.36,71.43,71.35,71.41,99626.0,62.4666,62.5279,62.4579,62.5104,99626.0
2019-12-04 11:30:00,71.41,71.49,71.39,71.42,42976.0,62.5104,62.5804,62.4929,62.5192,42976.0
2019-12-04 11:35:00,71.43,71.48,71.4,71.43,11057.0,62.5279,62.5717,62.5016,62.5279,11057.0
2019-12-04 11:40:00,71.42,71.5,71.42,71.47,10576.0,62.5192,62.5892,62.5192,62.5629,10576.0
2019-12-04 11:45:00,71.45,71.47,71.42,71.46,9595.0,62.5454,62.5629,62.5192,62.5542,9595.0
2019-12-04 11:50:00,71.44,71.5,71.42,71.5,8583.0,62.5367,62.5892,62.5192,62.5892,8583.0
2019-12-04 11:55:00,71.49,71.5,71.42,71.45,20943.0,62.5804,62.5892,62.5192,62.5454,20943.0
2019-12-04 12:00:00,71.44,71.48,71.43,71.48,14133.0,62.5367,62.5717,62.5279,62.5717,14133.0
2019-12-04 12:05:00,71.49,71.5,71.39,71.4,83232.0,62.5804,62.5892,62.4929,62.5016,83232.0
2019-12-04 12:10:00,71.4,71.42,71.35,71.4,10234.0,62.5016,62.5192,62.4579,62.5016,10234.0
2019-12-04 12:15:00,71.39,71.39,71.32,71.35,19553.0,62.4929,62.4929,62.4316,62.4579,19553.0
2019-12-04 12:20:00,71.35,71.37,71.32,71.36,20511.0,62.4579,62.4754,62.4316,62.4666,20511.0
2019-12-04 12:25:00,71.36,71.41,71.33,71.36,21144.0,62.4666,62.5104,62.4404,62.4666,21144.0
2019-12-04 12:30:00,71.39,71.45,71.39,71.43,108210.0,62.4929,62.5454,62.4929,62.5279,108210.0
2019-12-04 12:35:00,71.45,71.45,71.41,71.44,6524.0,62.5454,62.5454,62.5104,62.5367,6524.0
2019-12-04 12:40:00,71.44,71.47,71.41,71.45,25026.0,62.5367,62.5629,62.5104,62.5454,25026.0
2019-12-04 12:45:00,71.45,71.55,71.45,71.55,11324.0,62.5454,62.633,62.5454,62.633,11324.0
2019-12-04 12:50:00,71.55,71.57,71.51,71.55,7750.0,62.633,62.6505,62.5979,62.633,7750.0
2019-12-04 12:55:00,71.56,71.59,71.53,71.58,7895.0,62.6417,62.668,62.6154,62.6592,7895.0
2019-12-04 13:00:00,71.57,71.58,71.52,71.53,9741.0,62.6505,62.6592,62.6067,62.6154,9741.0
2019-12-04 13:05:00,71.53,71.57,71.53,71.55,4873.0,62.6154,62.6505,62.6154,62.633,4873.0
2019-12-04 13:10:00,71.55,71.56,71.51,71.52,8100.0,62.633,62.6417,62.5979,62.6067,8100.0
2019-12-04 13:15:00,71.52,71.52,71.43,71.49,19470.0,62.6067,62.6067,62.5279,62.5804,19470.0
2019-12-04 13:20:00,71.49,71.53,71.46,71.53,23382.0,62.5804,62.6154,62.5542,62.6154,23382.0
2019-12-04 13:25:00,71.52,71.57,71.5,71.56,54650.0,62.6067,62.6505,62.5892,62.6417,54650.0
2019-12-04 13:30:00,71.56,71.56,71.5,71.52,9791.0,62.6417,62.6417,62.5892,62.6067,9791.0
2019-12-04 13:35:00,71.52,71.56,71.5,71.55,15557.0,62.6067,62.6417,62.5892,62.633,15557.0
2019-12-04 13:40:00,71.54,71.54,71.51,71.53,6184.0,62.6242,62.6242,62.5979,62.6154,6184.0
2019-12-04 13:45:00,71.53,71.55,71.51,71.54,7404.0,62.6154,62.633,62.5979,62.6242,7404.0
2019-12-04 13:50:00,71.54,71.55,71.52,71.53,5161.0,62.6242,62.633,62.6067,62.6154,5161.0
2019-12-04 13:55:00,71.53,71.6,71.51,71.59,13791.0,62.6154,62.6767,62.5979,62.668,13791.0
2019-12-04 14:00:00,71.59,71.66,71.59,71.65,6689.0,62.668,62.7292,62.668,62.7205,6689.0
2019-12-04 14:05:00,71.64,71.66,71.6,71.63,11369.0,62.7117,62.7292,62.6767,62.703,11369.0
2019-12-04 14:10:00,71.61,71.66,71.58,71.66,10587.0,62.6855,62.7292,62.6592,62.7292,10587.0
2019-12-04 14:15:00,71.66,71.7,71.65,71.7,10547.0,62.7292,62.7643,62.7205,62.7643,10547.0
2019-12-04 14:20:00,71.68,71.69,71.64,71.66,22006.0,62.7468,62.7555,62.7117,62.7292,22006.0
2019-12-04 14:25:00,71.66,71.69,71.63,71.68,13414.0,62.7292,62.7555,62.703,62.7468,13414.0
2019-12-04 14:30:00,71.69,71.72,71.66,71.72,12702.0,62.7555,62.7818,62.7292,62.7818,12702.0
2019-12-04 14:35:00,71.72,71.74,71.69,71.73,4879.0,62.7818,62.7993,62.7555,62.7905,4879.0
2019-12-04 14:40:00,71.74,71.76,71.73,71.75,6835.0,62.7993,62.8168,62.7905,62.808,6835.0
2019-12-04 14:45:00,71.76,71.77,71.73,71.75,19652.0,62.8168,62.8255,62.7905,62.808,19652.0
2019-12-04 14:50:00,71.75,71.8,71.75,71.79,12349.0,62.808,62.8518,62.808,62.843,12349.0
2019-12-04 14:55:00,71.78,71.81,71.75,71.76,16032.0,62.8343,62.8605,62.808,62.8168,16032.0
2019-12-04 15:00:00,71.77,71.77,71.73,71.77,18649.0,62.8255,62.8255,62.7905,62.8255,18649.0
2019-12-04 15:05:00,71.77,71.78,71.75,71.78,52651.0,62.8255,62.8343,62.808,62.8343,52651.0
2019-12-04 15:10:00,71.79,71.82,71.76,71.81,30438.0,62.843,62.8693,62.8168,62.8605,30438.0
2019-12-04 15:15:00,71.82,71.83,71.79,71.8,9158.0,62.8693,62.8781,62.843,62.8518,9158.0
2019-12-04 15:20:00,71.79,71.79,71.75,71.78,13985.0,62.843,62.843,62.808,62.8343,13985.0
2019-12-04 15:25:00,71.78,71.79,71.76,71.77,17356.0,62.8343,62.843,62.8168,62.8255,17356.0
2019-12-04 15:30:00,71.78,71.8,71.74,71.79,131371.0,62.8343,62.8518,62.7993,62.843,131371.0
2019-12-04 15:35:00,71.79,71.88,71.78,71.88,22719.0,62.843,62.9218,62.8343,62.9218,22719.0
2019-12-04 15:40:00,71.88,71.89,71.86,71.89,24828.0,62.9218,62.9306,62.9043,62.9306,24828.0
2019-12-04 15:45:00,71.9,71.97,71.89,71.97,40730.0,62.9393,63.0006,62.9306,63.0006,40730.0
2019-12-04 15:50:00,71.96,72.03,71.87,71.88,126288.0,62.9919,63.0531,62.9131,62.9218,126288.0
2019-12-04 15:55:00,71.87,71.96,71.84,71.85,182373.0,62.9131,62.9919,62.8868,62.8956,182373.0
2019-12-05 09:30:00,72.03,72.03,71.78,71.81,21582.0,63.0531,63.0531,62.8343,62.8605,21582.0
2019-12-05 09:35:00,71.79,71.98,71.74,71.95,12060.0,62.843,63.0094,62.7993,62.9831,12060.0
2019-12-05 09:40:00,71.97,72.24,71.92,72.09,13751.0,63.0006,63.237,62.9568,63.1057,13751.0
2019-12-05 09:45:00,72.09,72.1,72.02,72.03,6623.0,63.1057,63.1144,63.0444,63.0531,6623.0
2019-12-05 09:50:00,72.03,72.09,71.99,72.07,13775.0,63.0531,63.1057,63.0181,63.0881,13775.0
2019-12-05 09:55:00,72.05,72.1,71.84,71.84,29928.0,63.0706,63.1144,62.8868,62.8868,29928.0
2019-12-05 10:00:00,71.87,72.0,71.76,71.95,11477.0,62.9131,63.0269,62.8168,62.9831,11477.0
2019-12-05 10:05:00,71.97,72.01,71.84,71.89,14119.0,63.0006,63.0356,62.8868,62.9306,14119.0
2019-12-05 10:10:00,71.9,72.02,71.88,71.99,25933.0,62.9393,63.0444,62.9218,63.0181,25933.0
2019-12-05 10:15:00,71.98,72.04,71.92,71.99,37880.0,63.0094,63.0619,62.9568,63.0181,37880.0
2019-12-05 10:20:00,72.01,72.06,72.0,72.01,22493.0,63.0356,63.0794,63.0269,63.0356,22493.0
2019-12-05 10:25:00,72.01,72.1,71.97,72.07,8359.0,63.0356,63.1144,63.0006,63.0881,8359.0
2019-12-05 10:30:00,72.08,72.1,72.03,72.1,13149.0,63.0969,63.1144,63.0531,63.1144,13149.0
2019-12-05 10:35:00,72.09,72.1,71.9,71.9,32995.0,63.1057,63.1144,62.9393,62.9393,32995.0
2019-12-05 10:40:00,71.92,72.0,71.89,71.97,27424.0,62.9568,63.0269,62.9306,63.0006,27424.0
2019-12-05 10:45:00,71.98,72.2,71.98,72.2,59680.0,63.0094,63.2019,63.0094,63.2019,59680.0
2019-12-05 10:50:00,72.2,72.24,72.08,72.18,95839.0,63.2019,63.237,63.0969,63.1844,95839.0
2019-12-05 10:55:00,72.19,72.23,72.03,72.05,41651.0,63.1932,63.2282,63.0531,63.0706,41651.0
2019-12-05 11:00:00,72.03,72.16,72.0,72.06,17799.0,63.0531,63.1669,63.0269,63.0794,17799.0
2019-12-05 11:05:00,72.05,72.22,72.05,72.22,11660.0,63.0706,63.2195,63.0706,63.2195,11660.0
2019-12-05 11:10:00,72.24,72.32,72.17,72.2,38298.0,63.237,63.307,63.1757,63.2019,38298.0
2019-12-05 11:15:00,72.2,72.27,72.13,72.16,25132.0,63.2019,63.2632,63.1407,63.1669,25132.0
2019-12-05 11:20:00,72.17,72.22,72.1,72.15,14416.0,63.1757,63.2195,63.1144,63.1582,14416.0
2019-12-05 11:25:00,72.13,72.23,72.13,72.22,12772.0,63.1407,63.2282,63.1407,63.2195,12772.0
2019-12-05 11:30:00,72.18,72.2,72.11,72.13,11071.0,63.1844,63.2019,63.1232,63.1407,11071.0
2019-12-05 11:35:00,72.11,72.19,72.1,72.16,33352.0,63.1232,63.1932,63.1144,63.1669,33352.0
2019-12-05 11:40:00,72.16,72.2,72.15,72.17,14419.0,63.1669,63.2019,63.1582,63.1757,14419.0
2019-12-05 11:45:00,72.17,72.2,72.11,72.16,14298.0,63.1757,63.2019,63.1232,63.1669,14298.0
2019-12-05 11:50:00,72.15,72.17,72.12,72.14,11194.0,63.1582,63.1757,63.1319,63.1494,11194.0
2019-12-05 11:55:00,72.15,72.19,72.06,72.13,39995.0,63.1582,63.1932,63.0794,63.1407,39995.0
2019-12-05 12:00:00,72.13,72.17,72.08,72.13,22188.0,63.1407,63.1757,63.0969,63.1407,22188.0
2019-12-05 12:05:00,72.13,72.17,72.13,72.14,14376.0,63.1407,63.1757,63.1407,63.1494,14376.0
2019-12-05 12:10:00,72.14,72.16,72.11,72.16,7764.0,63.1494,63.1669,63.1232,63.1669,7764.0
2019-12-05 12:15:00,72.16,72.22,72.15,72.18,29116.0,63.1669,63.2195,63.1582,63.1844,29116.0
2019-12-05 12:20:00,72.18,72.23,72.16,72.17,10322.0,63.1844,63.2282,63.1669,63.1757,10322.0
2019-12-05 12:25:00,72.18,72.19,72.14,72.17,7206.0,63.1844,63.1932,63.1494,63.1757,7206.0
2019-12-05 12:30:00,72.17,72.17,72.12,72.14,11127.0,63.1757,63.1757,63.1319,63.1494,11127.0
2019-12-05 12:35:00,72.15,72.16,72.12,72.14,13990.0,63.1582,63.1669,63.1319,63.1494,13990.0
2019-12-05 12:40:00,72.13,72.16,72.13,72.16,7375.0,63.1407,63.1669,63.1407,63.1669,7375.0
2019-12-05 12:45:00,72.17,72.19,72.14,72.15,8273.0,63.1757,63.1932,63.1494,63.1582,8273.0
2019-12-05 12:50:00,72.16,72.21,72.15,72.19,9259.0,63.1669,63.2107,63.1582,63.1932,9259.0
2019-12-05 12:55:00,72.2,72.26,72.18,72.25,5994.0,63.2019,63.2545,63.1844,63.2457,5994.0
2019-12-05 13:00:00,72.25,72.25,72.2,72.23,7580.0,63.2457,63.2457,63.2019,63.2282,7580.0
2019-12-05 13:05:00,72.23,72.25,72.18,72.2,20501.0,63.2282,63.2457,63.1844,63.2019,20501.0
2019-12-05 13:10:00,72.21,72.23,72.19,72.22,11209.0,63.2107,63.2282,63.1932,63.2195,11209.0
2019-12-05 13:15:00,72.22,72.23,72.17,72.19,11236.0,63.2195,63.2282,63.1757,63.1932,11236.0
2019-12-05 13:20:00,72.19,72.2,72.17,72.2,12834.0,63.1932,63.2019,63.1757,63.2019,12834.0
2019-12-05 13:25:00,72.2,72.2,72.16,72.19,8508.0,63.2019,63.2019,63.1669,63.1932,8508.0
2019-12-05 13:30:00,72.18,72.21,72.15,72.15,10793.0,63.1844,63.2107,63.1582,63.1582,10793.0
2019-12-05 13:35:00,72.16,72.19,72.15,72.17,10726.0,63.1669,63.1932,63.1582,63.1757,10726.0
2019-12-05 13:40:00,72.18,72.21,72.16,72.2,9505.0,63.1844,63.2107,63.1669,63.2019,9505.0
2019-12-05 13:45:00,72.2,72.21,72.14,72.17,8050.0,63.2019,63.2107,63.1494,63.1757,8050.0
2019-12-05 13:50:00,72.16,72.22,72.15,72.19,12073.0,63.1669,63.2195,63.1582,63.1932,12073.0
2019-12-05 13:55:00,72.18,72.24,72.17,72.19,16682.0,63.1844,63.237,63.1757,63.1932,16682.0
2019-12-05 14:00:00,72.19,72.2,72.14,72.19,16856.0,63.1932,63.2019,63.1494,63.1932,16856.0
2019-12-05 14:05:00,72.18,72.22,72.16,72.2,6382.0,63.1844,63.2195,63.1669,63.2019,6382.0
2019-12-05 14:10:00,72.19,72.19,72.16,72.17,8921.0,63.1932,63.1932,63.1669,63.1757,8921.0
2019-12-05 14:15:00,72.18,72.19,72.16,72.17,10348.0,63.1844,63.1932,63.1669,63.1757,10348.0
2019-12-05 14:20:00,72.17,72.17,72.11,72.16,15700.0,63.1757,63.1757,63.1232,63.1669,15700.0
2019-12-05 14:25:00,72.14,72.15,72.1,72.1,11948.0,63.1494,63.1582,63.1144,63.1144,11948.0
2019-12-05 14:30:00,72.11,72.11,71.99,72.05,151390.0,63.1232,63.1232,63.0181,63.0706,151390.0
2019-12-05 14:35:00,72.04,72.06,72.01,72.06,36475.0,63.0619,63.0794,63.0356,63.0794,36475.0
2019-12-05 14:40:00,72.07,72.15,72.07,72.13,9592.0,63.0881,63.1582,63.0881,63.1407,9592.0
2019-12-05 14:45:00,72.14,72.14,72.09,72.1,9178.0,63.1494,63.1494,63.1057,63.1144,9178.0
2019-12-05 14:50:00,72.1,72.12,72.09,72.11,11213.0,63.1144,63.1319,63.1057,63.1232,11213.0
2019-12-05 14:55:00,72.1,72.11,71.91,71.97,33658.0,63.1144,63.1232,62.9481,63.0006,33658.0
2019-12-05 15:00:00,71.98,72.03,71.9,71.97,13940.0,63.0094,63.0531,62.9393,63.0006,13940.0
2019-12-05 15:05:00,72.0,72.08,72.0,72.05,14534.0,63.0269,63.0969,63.0269,63.0706,14534.0
2019-12-05 15:10:00,72.06,72.1,72.05,72.09,119571.0,63.0794,63.1144,63.0706,63.1057,119571.0
2019-12-05 15:15:00,72.09,72.21,72.08,72.2,29492.0,63.1057,63.2107,63.0969,63.2019,29492.0
2019-12-05 15:20:00,72.2,72.29,72.19,72.27,32701.0,63.2019,63.2807,63.1932,63.2632,32701.0
2019-12-05 15:25:00,72.24,72.36,72.21,72.36,31938.0,63.237,63.342,63.2107,63.342,31938.0
2019-12-05 15:30:00,72.36,72.36,72.25,72.31,44746.0,63.342,63.342,63.2457,63.2982,44746.0
2019-12-05 15:35:00,72.31,72.35,72.29,72.33,50184.0,63.2982,63.3333,63.2807,63.3157,50184.0
2019-12-05 15:40:00,72.33,72.36,72.24,72.34,43836.0,63.3157,63.342,63.237,63.3245,43836.0
2019-12-05 15:45:00,72.34,72.4,72.34,72.4,57174.0,63.3245,63.377,63.3245,63.377,57174.0
2019-12-05 15:50:00,72.4,72.52,72.39,72.48,172865.0,63.377,63.4821,63.3683,63.447,172865.0
2019-12-05 15:55:00,72.48,72.51,72.37,72.48,367337.0,63.447,63.4733,63.3508,63.447,367337.0
2019-12-06 09:30:00,72.7,72.92,72.53,72.63,63684.0,63.6396,63.8322,63.4908,63.5784,63684.0
2019-12-06 09:35:00,72.66,72.84,72.52,72.57,22696.0,63.6046,63.7622,63.4821,63.5258,22696.0
2019-12-06 09:40:00,72.58,72.88,72.5,72.77,36332.0,63.5346,63.7972,63.4646,63.7009,36332.0
2019-12-06 09:45:00,72.78,72.88,72.63,72.63,16018.0,63.7097,63.7972,63.5784,63.5784,16018.0
2019-12-06 09:50:00,72.6,72.7,72.59,72.61,18435.0,63.5521,63.6396,63.5433,63.5608,18435.0
2019-12-06 09:55:00,72.61,72.68,72.53,72.66,11056.0,63.5608,63.6221,63.4908,63.6046,11056.0
2019-12-06 10:00:00,72.66,72.78,72.65,72.76,12879.0,63.6046,63.7097,63.5959,63.6922,12879.0
2019-12-06 10:05:00,72.76,72.77,72.63,72.7,16295.0,63.6922,63.7009,63.5784,63.6396,16295.0
2019-12-06 10:10:00,72.71,72.82,72.65,72.82,29819.0,63.6484,63.7447,63.5959,63.7447,29819.0
2019-12-06 10:15:00,72.83,72.89,72.74,72.77,26678.0,63.7534,63.806,63.6746,63.7009,26678.0
2019-12-06 10:20:00,72.77,72.83,72.75,72.75,15499.0,63.7009,63.7534,63.6834,63.6834,15499.0
2019-12-06 10:25:00,72.75,72.86,72.73,72.82,15220.0,63.6834,63.7797,63.6659,63.7447,15220.0
2019-12-06 10:30:00,72.82,72.9,72.75,72.76,10513.0,63.7447,63.8147,63.6834,63.6922,10513.0
2019-12-06 10:35:00,72.77,72.81,72.74,72.81,36806.0,63.7009,63.7359,63.6746,63.7359,36806.0
2019-12-06 10:40:00,72.81,72.85,72.73,72.8,17176.0,63.7359,63.7709,63.6659,63.7272,17176.0
2019-12-06 10:45:00,72.79,72.9,72.78,72.86,8331.0,63.7184,63.8147,63.7097,63.7797,8331.0
2019-12-06 10:50:00,72.85,72.89,72.84,72.85,6644.0,63.7709,63.806,63.7622,63.7709,6644.0
2019-12-06 10:55:00,72.85,72.89,72.83,72.86,9196.0,63.7709,63.806,63.7534,63.7797,9196.0
2019-12-06 11:00:00,72.87,72.94,72.87,72.9,10294.0,63.7884,63.8497,63.7884,63.8147,10294.0
2019-12-06 11:05:00,72.89,72.98,72.88,72.96,15274.0,63.806,63.8847,63.7972,63.8672,15274.0
2019-12-06 11:10:00,72.97,73.05,72.96,73.05,15903.0,63.876,63.946,63.8672,63.946,15903.0
2019-12-06 11:15:00,73.05,73.08,72.97,73.04,20716.0,63.946,63.9723,63.876,63.9373,20716.0
2019-12-06 11:20:00,73.05,73.11,73.02,73.11,10742.0,63.946,63.9985,63.9198,63.9985,10742.0
2019-12-06 11:25:00,73.1,73.11,73.04,73.1,17082.0,63.9898,63.9985,63.9373,63.9898,17082.0
2019-12-06 11:30:00,73.09,73.13,73.05,73.09,14960.0,63.981,64.016,63.946,63.981,14960.0
2019-12-06 11:35:00,73.09,73.1,73.02,73.05,8118.0,63.981,63.9898,63.9198,63.946,8118.0
2019-12-06 11:40:00,73.04,73.05,72.98,73.02,10401.0,63.9373,63.946,63.8847,63.9198,10401.0
2019-12-06 11:45:00,73.01,73.03,72.99,73.0,9553.0,63.911,63.9285,63.8935,63.9022,9553.0
2019-12-06 11:50:00,73.0,73.03,72.99,73.01,6379.0,63.9022,63.9285,63.8935,63.911,6379.0
2019-12-06 11:55:00,73.01,73.02,72.96,72.98,17097.0,63.911,63.9198,63.8672,63.8847,17097.0
2019-12-06 12:00:00,72.98,73.0,72.96,72.96,8865.0,63.8847,63.9022,63.8672,63.8672,8865.0
2019-12-06 12:05:00,72.96,73.0,72.96,72.96,11915.0,63.8672,63.9022,63.8672,63.8672,11915.0
2019-12-06 12:10:00,72.96,72.97,72.88,72.9,15937.0,63.8672,63.876,63.7972,63.8147,15937.0
2019-12-06 12:15:00,72.9,72.98,72.89,72.96,26634.0,63.8147,63.8847,63.806,63.8672,26634.0
2019-12-06 12:20:00,72.97,73.08,72.97,73.03,21948.0,63.876,63.9723,63.876,63.9285,21948.0
2019-12-06 12:25:00,73.03,73.06,72.99,73.0,26464.0,63.9285,63.9548,63.8935,63.9022,26464.0
2019-12-06 12:30:00,72.97,72.98,72.92,72.98,16215.0,63.876,63.8847,63.8322,63.8847,16215.0
2019-12-06 12:35:00,72.98,73.06,72.96,73.05,26128.0,63.8847,63.9548,63.8672,63.946,26128.0
2019-12-06 12:40:00,73.05,73.06,73.01,73.03,5368.0,63.946,63.9548,63.911,63.9285,5368.0
2019-12-06 12:45:00,73.02,73.05,72.98,73.0,13291.0,63.9198,63.946,63.8847,63.9022,13291.0
2019-12-06 12:50:00,73.01,73.03,73.0,73.02,7565.0,63.911,63.9285,63.9022,63.9198,7565.0
2019-12-06 12:55:00,73.03,73.04,73.0,73.03,11039.0,63.9285,63.9373,63.9022,63.9285,11039.0
2019-12-06 13:00:00,73.03,73.03,73.01,73.02,9178.0,63.9285,63.9285,63.911,63.9198,9178.0
2019-12-06 13:05:00,73.01,73.06,73.0,73.06,20151.0,63.911,63.9548,63.9022,63.9548,20151.0
2019-12-06 13:10:00,73.06,73.13,73.02,73.12,12113.0,63.9548,64.016,63.9198,64.0073,12113.0
2019-12-06 13:15:00,73.12,73.12,73.06,73.07,6883.0,64.0073,64.0073,63.9548,63.9635,6883.0
2019-12-06 13:20:00,73.08,73.1,73.05,73.06,10257.0,63.9723,63.9898,63.946,63.9548,10257.0
2019-12-06 13:25:00,73.05,73.05,73.0,73.03,11571.0,63.946,63.946,63.9022,63.9285,11571.0
2019-12-06 13:30:00,73.03,73.06,73.02,73.05,10577.0,63.9285,63.9548,63.9198,63.946,10577.0
2019-12-06 13:35:00,73.05,73.08,73.04,73.05,8555.0,63.946,63.9723,63.9373,63.946,8555.0
2019-12-06 13:40:00,73.04,73.07,73.03,73.04,10208.0,63.9373,63.9635,63.9285,63.9373,10208.0
2019-12-06 13:45:00,73.04,73.07,73.01,73.04,12268.0,63.9373,63.9635,63.911,63.9373,12268.0
2019-12-06 13:50:00,73.04,73.07,72.99,73.03,13655.0,63.9373,63.9635,63.8935,63.9285,13655.0
2019-12-06 13:55:00,73.03,73.04,72.96,72.99,12128.0,63.9285,63.9373,63.8672,63.8935,12128.0
2019-12-06 14:00:00,72.99,73.01,72.96,72.99,10175.0,63.8935,63.911,63.8672,63.8935,10175.0
2019-12-06 14:05:00,72.99,73.0,72.95,72.97,10460.0,63.8935,63.9022,63.8585,63.876,10460.0
2019-12-06 14:10:00,72.98,73.0,72.95,72.97,15505.0,63.8847,63.9022,63.8585,63.876,15505.0
2019-12-06 14:15:00,72.96,72.98,72.96,72.97,7811.0,63.8672,63.8847,63.8672,63.876,7811.0
2019-12-06 14:20:00,72.97,73.04,72.96,73.0,14236.0,63.876,63.9373,63.8672,63.9022,14236.0
2019-12-06 14:25:00,73.0,73.02,72.97,73.0,11683.0,63.9022,63.9198,63.876,63.9022,11683.0
2019-12-06 14:30:00,73.01,73.04,72.99,72.99,10515.0,63.911,63.9373,63.8935,63.8935,10515.0
2019-12-06 14:35:00,73.0,73.02,72.97,73.02,14581.0,63.9022,63.9198,63.876,63.9198,14581.0
2019-12-06 14:40:00,73.01,73.02,72.98,73.01,7884.0,63.911,63.9198,63.8847,63.911,7884.0
2019-12-06 14:45:00,73.0,73.02,72.98,72.99,14360.0,63.9022,63.9198,63.8847,63.8935,14360.0
2019-12-06 14:50:00,72.99,73.04,72.99,73.03,9695.0,63.8935,63.9373,63.8935,63.9285,9695.0
2019-12-06 14:55:00,73.03,73.04,72.99,73.0,22597.0,63.9285,63.9373,63.8935,63.9022,22597.0
2019-12-06 15:00:00,73.0,73.03,72.95,72.98,15473.0,63.9022,63.9285,63.8585,63.8847,15473.0
2019-12-06 15:05:00,72.99,73.01,72.97,72.98,41154.0,63.8935,63.911,63.876,63.8847,41154.0
2019-12-06 15:10:00,72.98,73.05,72.97,73.04,55669.0,63.8847,63.946,63.876,63.9373,55669.0
2019-12-06 15:15:00,73.04,73.06,73.04,73.05,16071.0,63.9373,63.9548,63.9373,63.946,16071.0
2019-12-06 15:20:00,73.05,73.05,73.01,73.04,18581.0,63.946,63.946,63.911,63.9373,18581.0
2019-12-06 15:25:00,73.03,73.08,73.03,73.08,15974.0,63.9285,63.9723,63.9285,63.9723,15974.0
2019-12-06 15:30:00,73.08,73.13,73.07,73.12,38052.0,63.9723,64.016,63.9635,64.0073,38052.0
2019-12-06 15:35:00,73.12,73.14,73.09,73.14,34857.0,64.0073,64.0248,63.981,64.0248,34857.0
2019-12-06 15:40:00,73.13,73.15,73.09,73.12,38950.0,64.016,64.0335,63.981,64.0073,38950.0
2019-12-06 15:45:00,73.12,73.12,73.05,73.05,31782.0,64.0073,64.0073,63.946,63.946,31782.0
2019-12-06 15:50:00,73.06,73.07,72.95,72.97,95178.0,63.9548,63.9635,63.8585,63.876,95178.0
2019-12-06 15:55:00,72.97,73.02,72.97,72.98,301201.0,63.876,63.9198,63.876,63.8847,301201.0
2019-12-09 09:30:00,72.98,72.98,72.69,72.9,114354.0,63.8847,63.8847,63.6309,63.8147,114354.0
2019-12-09 09:35:00,72.86,72.86,72.75,72.79,24802.0,63.7797,63.7797,63.6834,63.7184,24802.0
2019-12-09 09:40:00,72.76,72.95,72.7,72.95,12265.0,63.6922,63.8585,63.6396,63.8585,12265.0
2019-12-09 09:45:00,72.97,72.97,72.85,72.92,8418.0,63.876,63.876,63.7709,63.8322,8418.0
2019-12-09 09:50:00,72.93,73.09,72.93,73.06,22293.0,63.841,63.981,63.841,63.9548,22293.0
2019-12-09 09:55:00,73.08,73.14,72.95,73.13,22766.0,63.9723,64.0248,63.8585,64.016,22766.0
2019-12-09 10:00:00,73.13,73.13,73.0,73.0,19616.0,64.016,64.016,63.9022,63.9022,19616.0
2019-12-09 10:05:00,73.01,73.08,72.99,73.08,10095.0,63.911,63.9723,63.8935,63.9723,10095.0
2019-12-09 10:10:00,73.08,73.11,73.01,73.11,21043.0,63.9723,63.9985,63.911,63.9985,21043.0
2019-12-09 10:15:00,73.11,73.18,73.09,73.14,49724.0,63.9985,64.0598,63.981,64.0248,49724.0
2019-12-09 10:20:00,73.15,73.19,73.07,73.11,14635.0,64.0335,64.0686,63.9635,63.9985,14635.0
2019-12-09 10:25:00,73.11,73.11,72.98,73.0,9978.0,63.9985,63.9985,63.8847,63.9022,9978.0
2019-12-09 10:30:00,73.0,73.02,72.97,73.0,10490.0,63.9022,63.9198,63.876,63.9022,10490.0
2019-12-09 10:35:00,73.01,73.03,72.97,73.02,22406.0,63.911,63.9285,63.876,63.9198,22406.0
2019-12-09 10:40:00,72.99,72.99,72.89,72.96,73115.0,63.8935,63.8935,63.806,63.8672,73115.0
2019-12-09 10:45:00,72.96,73.08,72.96,73.07,104149.0,63.8672,63.9723,63.8672,63.9635,104149.0
2019-12-09 10:50:00,73.07,73.08,72.94,72.97,20552.0,63.9635,63.9723,63.8497,63.876,20552.0
2019-12-09 10:55:00,72.97,73.11,72.97,73.11,36898.0,63.876,63.9985,63.876,63.9985,36898.0
2019-12-09 11:00:00,73.11,73.15,73.07,73.12,54601.0,63.9985,64.0335,63.9635,64.0073,54601.0
2019-12-09 11:05:00,73.11,73.19,73.07,73.19,41444.0,63.9985,64.0686,63.9635,64.0686,41444.0
2019-12-09 11:10:00,73.19,73.27,73.16,73.25,78793.0,64.0686,64.1386,64.0423,64.1211,78793.0
2019-12-09 11:15:00,73.25,73.25,73.17,73.2,42440.0,64.1211,64.1211,64.0511,64.0773,42440.0
2019-12-09 11:20:00,73.17,73.24,73.14,73.23,73652.0,64.0511,64.1123,64.0248,64.1036,73652.0
2019-12-09 11:25:00,73.24,73.27,73.14,73.15,53801.0,64.1123,64.1386,64.0248,64.0335,53801.0
2019-12-09 11:30:00,73.17,73.17,73.07,73.15,20354.0,64.0511,64.0511,63.9635,64.0335,20354.0
2019-12-09 11:35:00,73.15,73.16,73.1,73.15,36913.0,64.0335,64.0423,63.9898,64.0335,36913.0
2019-12-09 11:40:00,73.16,73.23,73.06,73.08,46337.0,64.0423,64.1036,63.9548,63.9723,46337.0
2019-12-09 11:45:00,73.06,73.1,73.05,73.05,12567.0,63.9548,63.9898,63.946,63.946,12567.0
2019-12-09 11:50:00,73.06,73.11,73.05,73.08,16234.0,63.9548,63.9985,63.946,63.9723,16234.0
2019-12-09 11:55:00,73.06,73.1,73.05,73.06,12560.0,63.9548,63.9898,63.946,63.9548,12560.0
2019-12-09 12:00:00,73.06,73.1,73.05,73.07,22881.0,63.9548,63.9898,63.946,63.9635,22881.0
2019-12-09 12:05:00,73.08,73.14,73.08,73.13,27479.0,63.9723,64.0248,63.9723,64.016,27479.0
2019-12-09 12:10:00,73.13,73.15,73.08,73.12,69250.0,64.016,64.0335,63.9723,64.0073,69250.0
2019-12-09 12:15:00,73.13,73.16,73.09,73.12,56342.0,64.016,64.0423,63.981,64.0073,56342.0
2019-12-09 12:20:00,73.14,73.14,73.02,73.06,16578.0,64.0248,64.0248,63.9198,63.9548,16578.0
2019-12-09 12:25:00,73.06,73.06,72.96,73.0,17232.0,63.9548,63.9548,63.8672,63.9022,17232.0
2019-12-09 12:30:00,73.0,73.11,73.0,73.11,20798.0,63.9022,63.9985,63.9022,63.9985,20798.0
2019-12-09 12:35:00,73.11,73.11,73.03,73.07,20291.0,63.9985,63.9985,63.9285,63.9635,20291.0
2019-12-09 12:40:00,73.06,73.09,73.05,73.07,6975.0,63.9548,63.981,63.946,63.9635,6975.0
2019-12-09 12:45:00,73.06,73.09,73.01,73.02,9781.0,63.9548,63.981,63.911,63.9198,9781.0
2019-12-09 12:50:00,73.01,73.05,73.01,73.01,7577.0,63.911,63.946,63.911,63.911,7577.0
2019-12-09 12:55:00,73.01,73.04,72.99,73.03,8624.0,63.911,63.9373,63.8935,63.9285,8624.0
2019-12-09 13:00:00,73.03,73.08,73.03,73.06,15592.0,63.9285,63.9723,63.9285,63.9548,15592.0
2019-12-09 13:05:00,73.05,73.06,73.02,73.04,54234.0,63.946,63.9548,63.9198,63.9373,54234.0
2019-12-09 13:10:00,73.03,73.08,73.02,73.08,24931.0,63.9285,63.9723,63.9198,63.9723,24931.0
2019-12-09 13:15:00,73.07,73.07,73.01,73.02,10276.0,63.9635,63.9635,63.911,63.9198,10276.0
2019-12-09 13:20:00,73.02,73.02,72.96,72.97,13190.0,63.9198,63.9198,63.8672,63.876,13190.0
2019-12-09 13:25:00,72.97,72.97,72.91,72.94,11293.0,63.876,63.876,63.8235,63.8497,11293.0
2019-12-09 13:30:00,72.94,72.96,72.93,72.95,10127.0,63.8497,63.8672,63.841,63.8585,10127.0
2019-12-09 13:35:00,72.96,73.06,72.95,73.06,61008.0,63.8672,63.9548,63.8585,63.9548,61008.0
2019-12-09 13:40:00,73.06,73.11,73.02,73.06,28006.0,63.9548,63.9985,63.9198,63.9548,28006.0
2019-12-09 13:45:00,73.06,73.06,72.98,73.02,19975.0,63.9548,63.9548,63.8847,63.9198,19975.0
2019-12-09 13:50:00,73.02,73.05,73.0,73.03,32213.0,63.9198,63.946,63.9022,63.9285,32213.0
2019-12-09 13:55:00,73.03,73.09,73.02,73.09,14362.0,63.9285,63.981,63.9198,63.981,14362.0
2019-12-09 14:00:00,73.09,73.11,73.05,73.06,19752.0,63.981,63.9985,63.946,63.9548,19752.0
2019-12-09 14:05:00,73.06,73.1,73.03,73.08,22368.0,63.9548,63.9898,63.9285,63.9723,22368.0
2019-12-09 14:10:00,73.08,73.1,73.07,73.08,14646.0,63.9723,63.9898,63.9635,63.9723,14646.0
2019-12-09 14:15:00,73.08,73.13,73.06,73.13,10476.0,63.9723,64.016,63.9548,64.016,10476.0
2019-12-09 14:20:00,73.12,73.17,73.12,73.17,14831.0,64.0073,64.0511,64.0073,64.0511,14831.0
2019-12-09 14:25:00,73.17,73.23,73.16,73.23,20981.0,64.0511,64.1036,64.0423,64.1036,20981.0
2019-12-09 14:30:00,73.23,73.28,73.21,73.27,13944.0,64.1036,64.1473,64.0861,64.1386,13944.0
2019-12-09 14:35:00,73.26,73.39,73.26,73.39,43025.0,64.1298,64.2436,64.1298,64.2436,43025.0
2019-12-09 14:40:00,73.38,73.38,73.32,73.35,21026.0,64.2349,64.2349,64.1824,64.2086,21026.0
2019-12-09 14:45:00,73.36,73.38,73.33,73.34,11344.0,64.2174,64.2349,64.1911,64.1999,11344.0
2019-12-09 14:50:00,73.31,73.41,73.29,73.4,21932.0,64.1736,64.2611,64.1561,64.2524,21932.0
2019-12-09 14:55:00,73.43,73.46,73.39,73.41,38301.0,64.2787,64.3049,64.2436,64.2611,38301.0
2019-12-09 15:00:00,73.41,73.41,73.31,73.33,15720.0,64.2611,64.2611,64.1736,64.1911,15720.0
2019-12-09 15:05:00,73.33,73.38,73.32,73.36,23585.0,64.1911,64.2349,64.1824,64.2174,23585.0
2019-12-09 15:10:00,73.36,73.41,73.34,73.4,28943.0,64.2174,64.2611,64.1999,64.2524,28943.0
2019-12-09 15:15:00,73.39,73.46,73.37,73.42,25414.0,64.2436,64.3049,64.2261,64.2699,25414.0
2019-12-09 15:20:00,73.42,73.49,73.42,73.45,36430.0,64.2699,64.3312,64.2699,64.2962,36430.0
2019-12-09 15:25:00,73.45,73.52,73.44,73.47,60835.0,64.2962,64.3574,64.2874,64.3137,60835.0
2019-12-09 15:30:00,73.46,73.47,73.34,73.42,34417.0,64.3049,64.3137,64.1999,64.2699,34417.0
2019-12-09 15:35:00,73.41,73.42,73.33,73.36,46600.0,64.2611,64.2699,64.1911,64.2174,46600.0
2019-12-09 15:40:00,73.36,73.43,73.34,73.41,66296.0,64.2174,64.2787,64.1999,64.2611,66296.0
2019-12-09 15:45:00,73.41,73.43,73.39,73.4,57372.0,64.2611,64.2787,64.2436,64.2524,57372.0
2019-12-09 15:50:00,73.39,73.47,73.38,73.44,82083.0,64.2436,64.3137,64.2349,64.2874,82083.0
2019-12-09 15:55:00,73.43,73.43,73.32,73.34,179091.0,64.2787,64.2787,64.1824,64.1999,179091.0
2019-12-10 09:30:00,73.46,73.63,73.42,73.56,26165.0,64.3049,64.4537,64.2699,64.3925,26165.0
2019-12-10 09:35:00,73.63,73.7,73.54,73.7,45101.0,64.4537,64.515,64.3749,64.515,45101.0
2019-12-10 09:40:00,73.72,73.77,73.42,73.45,49129.0,64.5325,64.5763,64.2699,64.2962,49129.0
2019-12-10 09:45:00,73.42,73.48,73.33,73.42,59576.0,64.2699,64.3224,64.1911,64.2699,59576.0
2019-12-10 09:50:00,73.39,73.53,73.32,73.32,40039.0,64.2436,64.3662,64.1824,64.1824,40039.0
2019-12-10 09:55:00,73.34,73.46,73.2,73.27,56132.0,64.1999,64.3049,64.0773,64.1386,56132.0
2019-12-10 10:00:00,73.27,73.29,73.15,73.21,82051.0,64.1386,64.1561,64.0335,64.0861,82051.0
2019-12-10 10:05:00,73.22,73.26,73.08,73.13,20399.0,64.0948,64.1298,63.9723,64.016,20399.0
2019-12-10 10:10:00,73.11,73.19,73.05,73.13,20319.0,63.9985,64.0686,63.946,64.016,20319.0
2019-12-10 10:15:00,73.11,73.14,73.04,73.11,42444.0,63.9985,64.0248,63.9373,63.9985,42444.0
2019-12-10 10:20:00,73.11,73.11,72.92,72.99,30837.0,63.9985,63.9985,63.8322,63.8935,30837.0
2019-12-10 10:25:00,72.99,73.14,72.99,73.04,17543.0,63.8935,64.0248,63.8935,63.9373,17543.0
2019-12-10 10:30:00,73.03,73.06,72.95,73.06,20365.0,63.9285,63.9548,63.8585,63.9548,20365.0
2019-12-10 10:35:00,73.05,73.17,72.99,73.17,23674.0,63.946,64.0511,63.8935,64.0511,23674.0
2019-12-10 10:40:00,73.18,73.23,73.16,73.2,21712.0,64.0598,64.1036,64.0423,64.0773,21712.0
2019-12-10 10:45:00,73.2,73.23,73.16,73.17,12773.0,64.0773,64.1036,64.0423,64.0511,12773.0
2019-12-10 10:50:00,73.17,73.19,73.07,73.07,9168.0,64.0511,64.0686,63.9635,63.9635,9168.0
2019-12-10 10:55:00,73.09,73.18,73.08,73.16,15438.0,63.981,64.0598,63.9723,64.0423,15438.0
2019-12-10 11:00:00,73.16,73.23,73.02,73.1,10728.0,64.0423,64.1036,63.9198,63.9898,10728.0
2019-12-10 11:05:00,73.11,73.16,73.11,73.13,4537.0,63.9985,64.0423,63.9985,64.016,4537.0
2019-12-10 11:10:00,73.13,73.14,73.08,73.09,22559.0,64.016,64.0248,63.9723,63.981,22559.0
2019-12-10 11:15:00,73.09,73.11,73.04,73.07,15187.0,63.981,63.9985,63.9373,63.9635,15187.0
2019-12-10 11:20:00,73.06,73.1,73.03,73.07,10151.0,63.9548,63.9898,63.9285,63.9635,10151.0
2019-12-10 11:25:00,73.06,73.1,73.05,73.1,8067.0,63.9548,63.9898,63.946,63.9898,8067.0
2019-12-10 11:30:00,73.09,73.11,73.05,73.08,8632.0,63.981,63.9985,63.946,63.9723,8632.0
2019-12-10 11:35:00,73.07,73.12,73.06,73.12,14324.0,63.9635,64.0073,63.9548,64.0073,14324.0
2019-12-10 11:40:00,73.13,73.19,73.12,73.17,9998.0,64.016,64.0686,64.0073,64.0511,9998.0
2019-12-10 11:45:00,73.17,73.2,73.15,73.18,8459.0,64.0511,64.0773,64.0335,64.0598,8459.0
2019-12-10 11:50:00,73.18,73.25,73.16,73.23,15806.0,64.0598,64.1211,64.0423,64.1036,15806.0
2019-12-10 11:55:00,73.22,73.3,73.21,73.28,11896.0,64.0948,64.1649,64.0861,64.1473,11896.0
2019-12-10 12:00:00,73.28,73.29,73.26,73.27,10314.0,64.1473,64.1561,64.1298,64.1386,10314.0
2019-12-10 12:05:00,73.27,73.29,73.23,73.26,8426.0,64.1386,64.1561,64.1036,64.1298,8426.0
2019-12-10 12:10:00,73.26,73.33,73.17,73.31,25287.0,64.1298,64.1911,64.0511,64.1736,25287.0
2019-12-10 12:15:00,73.31,73.32,73.27,73.28,15580.0,64.1736,64.1824,64.1386,64.1473,15580.0
2019-12-10 12:20:00,73.27,73.28,73.21,73.23,7304.0,64.1386,64.1473,64.0861,64.1036,7304.0
2019-12-10 12:25:00,73.23,73.23,73.13,73.15,5606.0,64.1036,64.1036,64.016,64.0335,5606.0
2019-12-10 12:30:00,73.12,73.13,73.08,73.12,7557.0,64.0073,64.016,63.9723,64.0073,7557.0
2019-12-10 12:35:00,73.11,73.12,73.06,73.11,11576.0,63.9985,64.0073,63.9548,63.9985,11576.0
2019-12-10 12:40:00,73.08,73.09,73.02,73.03,8288.0,63.9723,63.981,63.9198,63.9285,8288.0
2019-12-10 12:45:00,73.03,73.05,73.01,73.02,9101.0,63.9285,63.946,63.911,63.9198,9101.0
2019-12-10 12:50:00,73.05,73.08,72.99,73.06,12331.0,63.946,63.9723,63.8935,63.9548,12331.0
2019-12-10 12:55:00,73.08,73.18,73.06,73.18,5767.0,63.9723,64.0598,63.9548,64.0598,5767.0
2019-12-10 13:00:00,73.15,73.19,73.13,73.13,9530.0,64.0335,64.0686,64.016,64.016,9530.0
2019-12-10 13:05:00,73.14,73.16,73.12,73.13,6247.0,64.0248,64.0423,64.0073,64.016,6247.0
2019-12-10 13:10:00,73.13,73.2,73.13,73.17,9316.0,64.016,64.0773,64.016,64.0511,9316.0
2019-12-10 13:15:00,73.16,73.17,73.13,73.15,7253.0,64.0423,64.0511,64.016,64.0335,7253.0
2019-12-10 13:20:00,73.15,73.19,73.14,73.16,5308.0,64.0335,64.0686,64.0248,64.0423,5308.0
2019-12-10 13:25:00,73.16,73.18,73.13,73.15,6725.0,64.0423,64.0598,64.016,64.0335,6725.0
2019-12-10 13:30:00,73.16,73.24,73.12,73.23,24965.0,64.0423,64.1123,64.0073,64.1036,24965.0
2019-12-10 13:35:00,73.22,73.25,73.19,73.24,38885.0,64.0948,64.1211,64.0686,64.1123,38885.0
2019-12-10 13:40:00,73.25,73.25,73.21,73.23,18823.0,64.1211,64.1211,64.0861,64.1036,18823.0
2019-12-10 13:45:00,73.24,73.24,73.19,73.21,10532.0,64.1123,64.1123,64.0686,64.0861,10532.0
2019-12-10 13:50:00,73.22,73.24,73.19,73.21,7984.0,64.0948,64.1123,64.0686,64.0861,7984.0
2019-12-10 13:55:00,73.22,73.22,73.17,73.21,17283.0,64.0948,64.0948,64.0511,64.0861,17283.0
2019-12-10 14:00:00,73.2,73.21,73.19,73.19,8589.0,64.0773,64.0861,64.0686,64.0686,8589.0
2019-12-10 14:05:00,73.2,73.22,73.07,73.11,37180.0,64.0773,64.0948,63.9635,63.9985,37180.0
2019-12-10 14:10:00,73.1,73.19,73.1,73.12,11964.0,63.9898,64.0686,63.9898,64.0073,11964.0
2019-12-10 14:15:00,73.12,73.13,73.09,73.09,47511.0,64.0073,64.016,63.981,63.981,47511.0
2019-12-10 14:20:00,73.1,73.18,73.09,73.18,18096.0,63.9898,64.0598,63.981,64.0598,18096.0
2019-12-10 14:25:00,73.17,73.18,73.13,73.13,12565.0,64.0511,64.0598,64.016,64.016,12565.0
2019-12-10 14:30:00,73.13,73.15,73.1,73.12,18773.0,64.016,64.0335,63.9898,64.0073,18773.0
2019-12-10 14:35:00,73.11,73.13,73.1,73.11,15512.0,63.9985,64.016,63.9898,63.9985,15512.0
2019-12-10 14:40:00,73.11,73.14,73.1,73.11,22007.0,63.9985,64.0248,63.9898,63.9985,22007.0
2019-12-10 14:45:00,73.11,73.14,73.11,73.13,8181.0,63.9985,64.0248,63.9985,64.016,8181.0
2019-12-10 14:50:00,73.14,73.19,73.14,73.17,23781.0,64.0248,64.0686,64.0248,64.0511,23781.0
2019-12-10 14:55:00,73.18,73.19,73.12,73.14,18246.0,64.0598,64.0686,64.0073,64.0248,18246.0
2019-12-10 15:00:00,73.14,73.15,73.01,73.03,26271.0,64.0248,64.0335,63.911,63.9285,26271.0
2019-12-10 15:05:00,73.02,73.07,72.97,73.02,89470.0,63.9198,63.9635,63.876,63.9198,89470.0
2019-12-10 15:10:00,73.02,73.04,72.98,73.01,24827.0,63.9198,63.9373,63.8847,63.911,24827.0
2019-12-10 15:15:00,72.99,72.99,72.74,72.83,90926.0,63.8935,63.8935,63.6746,63.7534,90926.0
2019-12-10 15:20:00,72.83,72.9,72.8,72.85,31709.0,63.7534,63.8147,63.7272,63.7709,31709.0
2019-12-10 15:25:00,72.85,72.87,72.8,72.87,33356.0,63.7709,63.7884,63.7272,63.7884,33356.0
2019-12-10 15:30:00,72.86,72.9,72.8,72.8,62562.0,63.7797,63.8147,63.7272,63.7272,62562.0
2019-12-10 15:35:00,72.81,72.89,72.77,72.86,85067.0,63.7359,63.806,63.7009,63.7797,85067.0
2019-12-10 15:40:00,72.86,72.89,72.81,72.88,103034.0,63.7797,63.806,63.7359,63.7972,103034.0
2019-12-10 15:45:00,72.87,72.95,72.86,72.94,35500.0,63.7884,63.8585,63.7797,63.8497,35500.0
2019-12-10 15:50:00,72.93,72.94,72.85,72.87,70906.0,63.841,63.8497,63.7709,63.7884,70906.0
2019-12-10 15:55:00,72.86,72.91,72.83,72.86,231651.0,63.7797,63.8235,63.7534,63.7797,231651.0
2019-12-11 09:30:00,69.2,70.33,69.03,70.3,267027.0,60.5758,61.565,60.427,61.5387,267027.0
2019-12-11 09:35:00,70.33,70.34,69.94,70.12,118585.0,61.565,61.5738,61.2236,61.3812,118585.0
2019-12-11 09:40:00,70.1,70.79,70.04,70.39,177464.0,61.3637,61.9677,61.3111,61.6175,177464.0
2019-12-11 09:45:00,70.41,70.59,70.29,70.34,88408.0,61.635,61.7926,61.53,61.5738,88408.0
2019-12-11 09:50:00,70.32,70.67,70.32,70.65,67705.0,61.5562,61.8626,61.5562,61.8451,67705.0
2019-12-11 09:55:00,70.64,70.7,70.42,70.7,66866.0,61.8364,61.8889,61.6438,61.8889,66866.0
2019-12-11 10:00:00,70.72,70.73,70.57,70.67,82115.0,61.9064,61.9151,61.7751,61.8626,82115.0
2019-12-11 10:05:00,70.69,70.84,70.63,70.66,120016.0,61.8801,62.0114,61.8276,61.8539,120016.0
2019-12-11 10:10:00,70.66,70.68,70.38,70.41,145808.0,61.8539,61.8714,61.6088,61.635,145808.0
2019-12-11 10:15:00,70.4,70.61,70.39,70.6,93447.0,61.6263,61.8101,61.6175,61.8013,93447.0
2019-12-11 10:20:00,70.6,70.64,70.45,70.63,384854.0,61.8013,61.8364,61.67,61.8276,384854.0
2019-12-11 10:25:00,70.63,70.87,70.63,70.82,118357.0,61.8276,62.0377,61.8276,61.9939,118357.0
2019-12-11 10:30:00,70.82,70.94,70.79,70.85,95957.0,61.9939,62.099,61.9677,62.0202,95957.0
2019-12-11 10:35:00,70.85,70.86,70.54,70.62,66604.0,62.0202,62.0289,61.7488,61.8189,66604.0
2019-12-11 10:40:00,70.62,70.88,70.61,70.88,110637.0,61.8189,62.0465,61.8101,62.0465,110637.0
2019-12-11 10:45:00,70.88,70.89,70.75,70.82,63801.0,62.0465,62.0552,61.9327,61.9939,63801.0
2019-12-11 10:50:00,70.83,70.93,70.76,70.83,62894.0,62.0027,62.0902,61.9414,62.0027,62894.0
2019-12-11 10:55:00,70.83,70.91,70.79,70.87,44534.0,62.0027,62.0727,61.9677,62.0377,44534.0
2019-12-11 11:00:00,70.89,70.97,70.79,70.97,58036.0,62.0552,62.1252,61.9677,62.1252,58036.0
2019-12-11 11:05:00,70.95,71.04,70.91,71.03,108712.0,62.1077,62.1865,62.0727,62.1778,108712.0
2019-12-11 11:10:00,71.02,71.05,70.83,70.84,179947.0,62.169,62.1953,62.0027,62.0114,179947.0
2019-12-11 11:15:00,70.85,70.89,70.72,70.89,89296.0,62.0202,62.0552,61.9064,62.0552,89296.0
2019-12-11 11:20:00,70.89,70.98,70.87,70.98,72689.0,62.0552,62.134,62.0377,62.134,72689.0
2019-12-11 11:25:00,70.98,71.05,70.94,70.98,118122.0,62.134,62.1953,62.099,62.134,118122.0
2019-12-11 11:30:00,70.98,71.03,70.98,71.02,41401.0,62.134,62.1778,62.134,62.169,41401.0
2019-12-11 11:35:00,71.02,71.1,70.98,71.0,51005.0,62.169,62.239,62.134,62.1515,51005.0
2019-12-11 11:40:00,71.0,71.01,70.86,70.98,168386.0,62.1515,62.1603,62.0289,62.134,168386.0
2019-12-11 11:45:00,70.99,71.04,70.9,70.97,86048.0,62.1427,62.1865,62.064,62.1252,86048.0
2019-12-11 11:50:00,70.97,71.04,70.94,71.01,60776.0,62.1252,62.1865,62.099,62.1603,60776.0
2019-12-11 11:55:00,71.0,71.05,70.88,70.94,144571.0,62.1515,62.1953,62.0465,62.099,144571.0
2019-12-11 12:00:00,70.92,71.11,70.91,71.07,176740.0,62.0815,62.2478,62.0727,62.2128,176740.0
2019-12-11 12:05:00,71.05,71.06,70.66,70.69,102608.0,62.1953,62.204,61.8539,61.8801,102608.0
2019-12-11 12:10:00,70.67,70.72,70.61,70.7,56942.0,61.8626,61.9064,61.8101,61.8889,56942.0
2019-12-11 12:15:00,70.68,70.76,70.63,70.66,44195.0,61.8714,61.9414,61.8276,61.8539,44195.0
2019-12-11 12:20:00,70.66,70.74,70.59,70.61,72007.0,61.8539,61.9239,61.7926,61.8101,72007.0
2019-12-11 12:25:00,70.62,70.63,70.51,70.53,77514.0,61.8189,61.8276,61.7226,61.7401,77514.0
2019-12-11 12:30:00,70.53,70.58,70.52,70.54,74780.0,61.7401,61.7838,61.7313,61.7488,74780.0
2019-12-11 12:35:00,70.54,70.62,70.54,70.55,115797.0,61.7488,61.8189,61.7488,61.7576,115797.0
2019-12-11 12:40:00,70.56,70.56,70.49,70.5,77163.0,61.7663,61.7663,61.7051,61.7138,77163.0
2019-12-11 12:45:00,70.5,70.54,70.46,70.53,35999.0,61.7138,61.7488,61.6788,61.7401,35999.0
2019-12-11 12:50:00,70.53,70.6,70.5,70.51,35130.0,61.7401,61.8013,61.7138,61.7226,35130.0
2019-12-11 12:55:00,70.52,70.53,70.47,70.51,41546.0,61.7313,61.7401,61.6875,61.7226,41546.0
2019-12-11 13:00:00,70.51,70.63,70.49,70.58,27981.0,61.7226,61.8276,61.7051,61.7838,27981.0
2019-12-11 13:05:00,70.6,70.6,70.52,70.53,15620.0,61.8013,61.8013,61.7313,61.7401,15620.0
2019-12-11 13:10:00,70.54,70.54,70.4,70.47,88143.0,61.7488,61.7488,61.6263,61.6875,88143.0
2019-12-11 13:15:00,70.46,70.56,70.46,70.55,38818.0,61.6788,61.7663,61.6788,61.7576,38818.0
2019-12-11 13:20:00,70.55,70.62,70.5,70.61,35558.0,61.7576,61.8189,61.7138,61.8101,35558.0
2019-12-11 13:25:00,70.61,70.68,70.55,70.59,57831.0,61.8101,61.8714,61.7576,61.7926,57831.0
2019-12-11 13:30:00,70.59,70.61,70.49,70.56,41688.0,61.7926,61.8101,61.7051,61.7663,41688.0
2019-12-11 13:35:00,70.57,70.63,70.5,70.5,41603.0,61.7751,61.8276,61.7138,61.7138,41603.0
2019-12-11 13:40:00,70.5,70.6,70.5,70.52,39487.0,61.7138,61.8013,61.7138,61.7313,39487.0
2019-12-11 13:45:00,70.51,70.64,70.5,70.64,31256.0,61.7226,61.8364,61.7138,61.8364,31256.0
2019-12-11 13:50:00,70.63,70.65,70.56,70.6,44423.0,61.8276,61.8451,61.7663,61.8013,44423.0
2019-12-11 13:55:00,70.6,70.79,70.6,70.75,69066.0,61.8013,61.9677,61.8013,61.9327,69066.0
2019-12-11 14:00:00,70.75,70.77,70.65,70.67,28616.0,61.9327,61.9502,61.8451,61.8626,28616.0
2019-12-11 14:05:00,70.67,70.71,70.54,70.59,51379.0,61.8626,61.8976,61.7488,61.7926,51379.0
2019-12-11 14:10:00,70.59,70.71,70.57,70.67,34807.0,61.7926,61.8976,61.7751,61.8626,34807.0
2019-12-11 14:15:00,70.68,70.77,70.67,70.71,28747.0,61.8714,61.9502,61.8626,61.8976,28747.0
2019-12-11 14:20:00,70.71,70.81,70.7,70.81,25820.0,61.8976,61.9852,61.8889,61.9852,25820.0
2019-12-11 14:25:00,70.79,70.81,70.67,70.69,37827.0,61.9677,61.9852,61.8626,61.8801,37827.0
2019-12-11 14:30:00,70.68,70.68,70.57,70.59,34233.0,61.8714,61.8714,61.7751,61.7926,34233.0
2019-12-11 14:35:00,70.6,70.67,70.55,70.65,34178.0,61.8013,61.8626,61.7576,61.8451,34178.0
2019-12-11 14:40:00,70.66,70.79,70.64,70.78,37046.0,61.8539,61.9677,61.8364,61.9589,37046.0
2019-12-11 14:45:00,70.78,70.87,70.78,70.85,51576.0,61.9589,62.0377,61.9589,62.0202,51576.0
2019-12-11 14:50:00,70.85,70.97,70.84,70.91,78699.0,62.0202,62.1252,62.0114,62.0727,78699.0
2019-12-11 14:55:00,70.91,70.96,70.89,70.92,39226.0,62.0727,62.1165,62.0552,62.0815,39226.0
2019-12-11 15:00:00,70.93,70.95,70.9,70.92,35831.0,62.0902,62.1077,62.064,62.0815,35831.0
2019-12-11 15:05:00,70.94,70.95,70.9,70.94,34977.0,62.099,62.1077,62.064,62.099,34977.0
2019-12-11 15:10:00,70.94,70.94,70.83,70.84,39415.0,62.099,62.099,62.0027,62.0114,39415.0
2019-12-11 15:15:00,70.83,70.9,70.81,70.9,51515.0,62.0027,62.064,61.9852,62.064,51515.0
2019-12-11 15:20:00,70.89,70.91,70.83,70.85,35284.0,62.0552,62.0727,62.0027,62.0202,35284.0
2019-12-11 15:25:00,70.85,70.86,70.78,70.81,28817.0,62.0202,62.0289,61.9589,61.9852,28817.0
2019-12-11 15:30:00,70.81,70.93,70.81,70.92,74813.0,61.9852,62.0902,61.9852,62.0815,74813.0
2019-12-11 15:35:00,70.92,70.96,70.9,70.92,95872.0,62.0815,62.1165,62.064,62.0815,95872.0
2019-12-11 15:40:00,70.92,70.96,70.9,70.91,51994.0,62.0815,62.1165,62.064,62.0727,51994.0
2019-12-11 15:45:00,70.91,70.95,70.87,70.88,99950.0,62.0727,62.1077,62.0377,62.0465,99950.0
2019-12-11 15:50:00,70.88,71.11,70.87,71.09,142172.0,62.0465,62.2478,62.0377,62.2303,142172.0
2019-12-11 15:55:00,71.09,71.19,71.07,71.14,414291.0,62.2303,62.3178,62.2128,62.274,414291.0
2019-12-12 09:30:00,71.16,71.4,71.01,71.38,68067.0,62.2916,62.5016,62.1603,62.4841,68067.0
2019-12-12 09:35:00,71.36,71.77,71.36,71.74,46381.0,62.4666,62.8255,62.4666,62.7993,46381.0
2019-12-12 09:40:00,71.69,71.88,71.67,71.82,57909.0,62.7555,62.9218,62.738,62.8693,57909.0
2019-12-12 09:45:00,71.84,71.98,71.8,71.95,43397.0,62.8868,63.0094,62.8518,62.9831,43397.0
2019-12-12 09:50:00,71.95,72.07,71.95,72.06,32265.0,62.9831,63.0881,62.9831,63.0794,32265.0
2019-12-12 09:55:00,72.06,72.17,71.95,72.07,102017.0,63.0794,63.1757,62.9831,63.0881,102017.0
2019-12-12 10:00:00,72.08,72.41,72.07,72.35,59512.0,63.0969,63.3858,63.0881,63.3333,59512.0
2019-12-12 10:05:00,72.38,72.51,72.37,72.39,111396.0,63.3595,63.4733,63.3508,63.3683,111396.0
2019-12-12 10:10:00,72.41,72.43,72.25,72.35,46794.0,63.3858,63.4033,63.2457,63.3333,46794.0
2019-12-12 10:15:00,72.33,72.33,72.25,72.29,28735.0,63.3157,63.3157,63.2457,63.2807,28735.0
2019-12-12 10:20:00,72.29,72.36,72.27,72.33,64945.0,63.2807,63.342,63.2632,63.3157,64945.0
2019-12-12 10:25:00,72.33,72.33,72.14,72.17,58035.0,63.3157,63.3157,63.1494,63.1757,58035.0
2019-12-12 10:30:00,72.18,72.22,72.06,72.13,40251.0,63.1844,63.2195,63.0794,63.1407,40251.0
2019-12-12 10:35:00,72.13,72.25,72.13,72.25,59984.0,63.1407,63.2457,63.1407,63.2457,59984.0
2019-12-12 10:40:00,72.23,72.24,72.19,72.21,77993.0,63.2282,63.237,63.1932,63.2107,77993.0
2019-12-12 10:45:00,72.21,72.3,72.21,72.26,38262.0,63.2107,63.2895,63.2107,63.2545,38262.0
2019-12-12 10:50:00,72.26,72.46,72.26,72.44,39265.0,63.2545,63.4295,63.2545,63.412,39265.0
2019-12-12 10:55:00,72.44,72.6,72.44,72.59,29882.0,63.412,63.5521,63.412,63.5433,29882.0
2019-12-12 11:00:00,72.59,72.64,72.56,72.61,24402.0,63.5433,63.5871,63.5171,63.5608,24402.0
2019-12-12 11:05:00,72.62,72.71,72.54,72.55,48146.0,63.5696,63.6484,63.4996,63.5083,48146.0
2019-12-12 11:10:00,72.55,72.67,72.54,72.66,35270.0,63.5083,63.6134,63.4996,63.6046,35270.0
2019-12-12 11:15:00,72.66,72.66,72.54,72.59,22549.0,63.6046,63.6046,63.4996,63.5433,22549.0
2019-12-12 11:20:00,72.6,72.6,72.37,72.45,23125.0,63.5521,63.5521,63.3508,63.4208,23125.0
2019-12-12 11:25:00,72.46,72.52,72.45,72.52,19005.0,63.4295,63.4821,63.4208,63.4821,19005.0
2019-12-12 11:30:00,72.54,72.6,72.49,72.49,22933.0,63.4996,63.5521,63.4558,63.4558,22933.0
2019-12-12 11:35:00,72.49,72.57,72.48,72.5,28099.0,63.4558,63.5258,63.447,63.4646,28099.0
2019-12-12 11:40:00,72.49,72.51,72.37,72.39,27511.0,63.4558,63.4733,63.3508,63.3683,27511.0
2019-12-12 11:45:00,72.37,72.44,72.35,72.37,27806.0,63.3508,63.412,63.3333,63.3508,27806.0
2019-12-12 11:50:00,72.36,72.41,72.29,72.3,23778.0,63.342,63.3858,63.2807,63.2895,23778.0
2019-12-12 11:55:00,72.27,72.4,72.18,72.37,20543.0,63.2632,63.377,63.1844,63.3508,20543.0
2019-12-12 12:00:00,72.39,72.4,72.28,72.33,27817.0,63.3683,63.377,63.272,63.3157,27817.0
2019-12-12 12:05:00,72.33,72.4,72.32,72.37,27051.0,63.3157,63.377,63.307,63.3508,27051.0
2019-12-12 12:10:00,72.37,72.39,72.34,72.37,20736.0,63.3508,63.3683,63.3245,63.3508,20736.0
2019-12-12 12:15:00,72.37,72.41,72.33,72.36,21683.0,63.3508,63.3858,63.3157,63.342,21683.0
2019-12-12 12:20:00,72.36,72.37,72.27,72.27,19637.0,63.342,63.3508,63.2632,63.2632,19637.0
2019-12-12 12:25:00,72.28,72.34,72.27,72.33,30364.0,63.272,63.3245,63.2632,63.3157,30364.0
2019-12-12 12:30:00,72.34,72.47,72.32,72.47,23874.0,63.3245,63.4383,63.307,63.4383,23874.0
2019-12-12 12:35:00,72.47,72.53,72.44,72.53,28324.0,63.4383,63.4908,63.412,63.4908,28324.0
2019-12-12 12:40:00,72.53,72.57,72.51,72.52,14547.0,63.4908,63.5258,63.4733,63.4821,14547.0
2019-12-12 12:45:00,72.52,72.63,72.52,72.61,14069.0,63.4821,63.5784,63.4821,63.5608,14069.0
2019-12-12 12:50:00,72.61,72.66,72.54,72.55,28653.0,63.5608,63.6046,63.4996,63.5083,28653.0
2019-12-12 12:55:00,72.55,72.56,72.48,72.5,25198.0,63.5083,63.5171,63.447,63.4646,25198.0
2019-12-12 13:00:00,72.5,72.62,72.5,72.62,31292.0,63.4646,63.5696,63.4646,63.5696,31292.0
2019-12-12 13:05:00,72.62,72.66,72.6,72.64,28903.0,63.5696,63.6046,63.5521,63.5871,28903.0
2019-12-12 13:10:00,72.64,72.69,72.61,72.64,21261.0,63.5871,63.6309,63.5608,63.5871,21261.0
2019-12-12 13:15:00,72.64,72.8,72.63,72.8,16576.0,63.5871,63.7272,63.5784,63.7272,16576.0
2019-12-12 13:20:00,72.8,72.94,72.78,72.9,30238.0,63.7272,63.8497,63.7097,63.8147,30238.0
2019-12-12 13:25:00,72.9,73.04,72.9,72.99,36366.0,63.8147,63.9373,63.8147,63.8935,36366.0
2019-12-12 13:30:00,72.97,72.97,72.92,72.97,16863.0,63.876,63.876,63.8322,63.876,16863.0
2019-12-12 13:35:00,72.96,72.97,72.92,72.92,52970.0,63.8672,63.876,63.8322,63.8322,52970.0
2019-12-12 13:40:00,72.92,72.93,72.86,72.92,57500.0,63.8322,63.841,63.7797,63.8322,57500.0
2019-12-12 13:45:00,72.92,72.99,72.8,72.83,43061.0,63.8322,63.8935,63.7272,63.7534,43061.0
2019-12-12 13:50:00,72.82,72.95,72.82,72.94,15609.0,63.7447,63.8585,63.7447,63.8497,15609.0
2019-12-12 13:55:00,72.95,72.97,72.9,72.94,24742.0,63.8585,63.876,63.8147,63.8497,24742.0
2019-12-12 14:00:00,72.95,72.97,72.82,72.83,16093.0,63.8585,63.876,63.7447,63.7534,16093.0
2019-12-12 14:05:00,72.83,72.85,72.77,72.81,25003.0,63.7534,63.7709,63.7009,63.7359,25003.0
2019-12-12 14:10:00,72.81,72.87,72.79,72.8,21742.0,63.7359,63.7884,63.7184,63.7272,21742.0
2019-12-12 14:15:00,72.81,72.85,72.8,72.83,24280.0,63.7359,63.7709,63.7272,63.7534,24280.0
2019-12-12 14:20:00,72.83,72.85,72.72,72.73,29569.0,63.7534,63.7709,63.6571,63.6659,29569.0
2019-12-12 14:25:00,72.73,72.75,72.68,72.71,18149.0,63.6659,63.6834,63.6221,63.6484,18149.0
2019-12-12 14:30:00,72.72,73.07,72.71,73.04,41746.0,63.6571,63.9635,63.6484,63.9373,41746.0
2019-12-12 14:35:00,73.04,73.07,72.98,73.0,19784.0,63.9373,63.9635,63.8847,63.9022,19784.0
2019-12-12 14:40:00,73.02,73.08,72.99,72.99,13671.0,63.9198,63.9723,63.8935,63.8935,13671.0
2019-12-12 14:45:00,73.0,73.0,72.9,72.92,18009.0,63.9022,63.9022,63.8147,63.8322,18009.0
2019-12-12 14:50:00,72.92,72.99,72.87,72.98,20142.0,63.8322,63.8935,63.7884,63.8847,20142.0
2019-12-12 14:55:00,72.97,72.99,72.87,72.91,25882.0,63.876,63.8935,63.7884,63.8235,25882.0
2019-12-12 15:00:00,72.93,72.98,72.91,72.91,22031.0,63.841,63.8847,63.8235,63.8235,22031.0
2019-12-12 15:05:00,72.9,72.98,72.89,72.93,24632.0,63.8147,63.8847,63.806,63.841,24632.0
2019-12-12 15:10:00,72.93,72.93,72.83,72.84,19273.0,63.841,63.841,63.7534,63.7622,19273.0
2019-12-12 15:15:00,72.84,72.87,72.73,72.78,59071.0,63.7622,63.7884,63.6659,63.7097,59071.0
2019-12-12 15:20:00,72.78,72.79,72.69,72.72,27957.0,63.7097,63.7184,63.6309,63.6571,27957.0
2019-12-12 15:25:00,72.71,72.79,72.7,72.77,36984.0,63.6484,63.7184,63.6396,63.7009,36984.0
2019-12-12 15:30:00,72.77,72.8,72.69,72.73,36975.0,63.7009,63.7272,63.6309,63.6659,36975.0
2019-12-12 15:35:00,72.72,72.79,72.65,72.73,45116.0,63.6571,63.7184,63.5959,63.6659,45116.0
2019-12-12 15:40:00,72.73,72.88,72.73,72.88,59907.0,63.6659,63.7972,63.6659,63.7972,59907.0
2019-12-12 15:45:00,72.89,72.9,72.79,72.88,75293.0,63.806,63.8147,63.7184,63.7972,75293.0
2019-12-12 15:50:00,72.89,72.94,72.86,72.86,91644.0,63.806,63.8497,63.7797,63.7797,91644.0
2019-12-12 15:55:00,72.86,72.87,72.68,72.69,191314.0,63.7797,63.7884,63.6221,63.6309,191314.0
2019-12-13 09:30:00,72.47,73.02,72.47,72.87,137251.0,63.4383,63.9198,63.4383,63.7884,137251.0
2019-12-13 09:35:00,72.89,73.22,72.84,73.03,56209.0,63.806,64.0948,63.7622,63.9285,56209.0
2019-12-13 09:40:00,73.04,73.04,72.82,72.95,52269.0,63.9373,63.9373,63.7447,63.8585,52269.0
2019-12-13 09:45:00,72.93,73.09,72.85,72.94,26584.0,63.841,63.981,63.7709,63.8497,26584.0
2019-12-13 09:50:00,72.96,73.04,72.9,72.98,26614.0,63.8672,63.9373,63.8147,63.8847,26614.0
2019-12-13 09:55:00,72.96,72.96,72.86,72.89,19984.0,63.8672,63.8672,63.7797,63.806,19984.0
2019-12-13 10:00:00,72.89,73.07,72.8,73.05,51275.0,63.806,63.9635,63.7272,63.946,51275.0
2019-12-13 10:05:00,73.06,73.41,73.02,73.18,69014.0,63.9548,64.2611,63.9198,64.0598,69014.0
2019-12-13 10:10:00,73.18,73.19,72.96,72.97,26027.0,64.0598,64.0686,63.8672,63.876,26027.0
2019-12-13 10:15:00,72.98,73.06,72.94,72.95,17095.0,63.8847,63.9548,63.8497,63.8585,17095.0
2019-12-13 10:20:00,72.95,72.97,72.76,72.77,12743.0,63.8585,63.876,63.6922,63.7009,12743.0
2019-12-13 10:25:00,72.78,72.83,72.65,72.7,27848.0,63.7097,63.7534,63.5959,63.6396,27848.0
2019-12-13 10:30:00,72.7,72.72,72.57,72.67,28964.0,63.6396,63.6571,63.5258,63.6134,28964.0
2019-12-13 10:35:00,72.67,72.7,72.45,72.54,24173.0,63.6134,63.6396,63.4208,63.4996,24173.0
2019-12-13 10:40:00,72.57,72.63,72.46,72.46,18151.0,63.5258,63.5784,63.4295,63.4295,18151.0
2019-12-13 10:45:00,72.48,72.65,72.46,72.56,27762.0,63.447,63.5959,63.4295,63.5171,27762.0
2019-12-13 10:50:00,72.58,72.6,72.45,72.45,22752.0,63.5346,63.5521,63.4208,63.4208,22752.0
2019-12-13 10:55:00,72.46,72.49,72.4,72.4,12749.0,63.4295,63.4558,63.377,63.377,12749.0
2019-12-13 11:00:00,72.38,72.4,72.27,72.31,17165.0,63.3595,63.377,63.2632,63.2982,17165.0
2019-12-13 11:05:00,72.32,72.45,72.31,72.45,18676.0,63.307,63.4208,63.2982,63.4208,18676.0
2019-12-13 11:10:00,72.44,72.47,72.38,72.4,27362.0,63.412,63.4383,63.3595,63.377,27362.0
2019-12-13 11:15:00,72.39,72.39,72.25,72.26,38343.0,63.3683,63.3683,63.2457,63.2545,38343.0
2019-12-13 11:20:00,72.24,72.27,72.05,72.14,79786.0,63.237,63.2632,63.0706,63.1494,79786.0
2019-12-13 11:25:00,72.14,72.14,71.94,71.97,39765.0,63.1494,63.1494,62.9743,63.0006,39765.0
2019-12-13 11:30:00,71.95,72.07,71.87,71.9,39569.0,62.9831,63.0881,62.9131,62.9393,39569.0
2019-12-13 11:35:00,71.9,71.93,71.83,71.89,35565.0,62.9393,62.9656,62.8781,62.9306,35565.0
2019-12-13 11:40:00,71.9,71.99,71.81,71.81,20488.0,62.9393,63.0181,62.8605,62.8605,20488.0
2019-12-13 11:45:00,71.81,71.92,71.79,71.88,41225.0,62.8605,62.9568,62.843,62.9218,41225.0
2019-12-13 11:50:00,71.88,71.99,71.86,71.99,22630.0,62.9218,63.0181,62.9043,63.0181,22630.0
2019-12-13 11:55:00,71.98,71.98,71.91,71.93,13393.0,63.0094,63.0094,62.9481,62.9656,13393.0
2019-12-13 12:00:00,71.95,71.97,71.89,71.91,29868.0,62.9831,63.0006,62.9306,62.9481,29868.0
2019-12-13 12:05:00,71.92,71.93,71.87,71.91,31736.0,62.9568,62.9656,62.9131,62.9481,31736.0
2019-12-13 12:10:00,71.9,71.94,71.82,71.83,28989.0,62.9393,62.9743,62.8693,62.8781,28989.0
2019-12-13 12:15:00,71.83,71.87,71.77,71.79,24453.0,62.8781,62.9131,62.8255,62.843,24453.0
2019-12-13 12:20:00,71.78,71.83,71.72,71.79,33381.0,62.8343,62.8781,62.7818,62.843,33381.0
2019-12-13 12:25:00,71.79,71.84,71.65,71.7,34271.0,62.843,62.8868,62.7205,62.7643,34271.0
2019-12-13 12:30:00,71.68,71.75,71.63,71.74,32797.0,62.7468,62.808,62.703,62.7993,32797.0
2019-12-13 12:35:00,71.73,71.86,71.71,71.82,26668.0,62.7905,62.9043,62.773,62.8693,26668.0
2019-12-13 12:40:00,71.84,71.94,71.82,71.92,23591.0,62.8868,62.9743,62.8693,62.9568,23591.0
2019-12-13 12:45:00,71.92,71.94,71.87,71.89,15160.0,62.9568,62.9743,62.9131,62.9306,15160.0
2019-12-13 12:50:00,71.89,71.96,71.88,71.93,12003.0,62.9306,62.9919,62.9218,62.9656,12003.0
2019-12-13 12:55:00,71.92,72.01,71.89,71.99,20897.0,62.9568,63.0356,62.9306,63.0181,20897.0
2019-12-13 13:00:00,72.0,72.01,71.93,71.99,24699.0,63.0269,63.0356,62.9656,63.0181,24699.0
2019-12-13 13:05:00,72.0,72.01,71.94,71.96,19021.0,63.0269,63.0356,62.9743,62.9919,19021.0
2019-12-13 13:10:00,71.96,71.97,71.9,71.95,23733.0,62.9919,63.0006,62.9393,62.9831,23733.0
2019-12-13 13:15:00,71.95,72.0,71.95,72.0,14404.0,62.9831,63.0269,62.9831,63.0269,14404.0
2019-12-13 13:20:00,72.0,72.02,71.91,71.93,37215.0,63.0269,63.0444,62.9481,62.9656,37215.0
2019-12-13 13:25:00,71.91,71.93,71.85,71.88,15384.0,62.9481,62.9656,62.8956,62.9218,15384.0
2019-12-13 13:30:00,71.88,71.92,71.88,71.88,15521.0,62.9218,62.9568,62.9218,62.9218,15521.0
2019-12-13 13:35:00,71.89,71.93,71.88,71.92,12000.0,62.9306,62.9656,62.9218,62.9568,12000.0
2019-12-13 13:40:00,71.92,71.94,71.89,71.9,18707.0,62.9568,62.9743,62.9306,62.9393,18707.0
2019-12-13 13:45:00,71.91,71.93,71.89,71.93,10144.0,62.9481,62.9656,62.9306,62.9656,10144.0
2019-12-13 13:50:00,71.93,71.95,71.9,71.93,14791.0,62.9656,62.9831,62.9393,62.9656,14791.0
2019-12-13 13:55:00,71.92,72.01,71.91,72.0,13363.0,62.9568,63.0356,62.9481,63.0269,13363.0
2019-12-13 14:00:00,72.0,72.01,71.96,72.0,20470.0,63.0269,63.0356,62.9919,63.0269,20470.0
2019-12-13 14:05:00,72.0,72.08,71.98,72.06,32433.0,63.0269,63.0969,63.0094,63.0794,32433.0
2019-12-13 14:10:00,72.06,72.06,71.98,71.99,17618.0,63.0794,63.0794,63.0094,63.0181,17618.0
2019-12-13 14:15:00,71.99,72.04,71.98,72.02,14436.0,63.0181,63.0619,63.0094,63.0444,14436.0
2019-12-13 14:20:00,72.02,72.05,71.98,71.98,14967.0,63.0444,63.0706,63.0094,63.0094,14967.0
2019-12-13 14:25:00,71.99,71.99,71.9,71.91,15870.0,63.0181,63.0181,62.9393,62.9481,15870.0
2019-12-13 14:30:00,71.9,71.96,71.9,71.91,19598.0,62.9393,62.9919,62.9393,62.9481,19598.0
2019-12-13 14:35:00,71.9,71.9,71.83,71.83,18253.0,62.9393,62.9393,62.8781,62.8781,18253.0
2019-12-13 14:40:00,71.83,71.88,71.8,71.85,34860.0,62.8781,62.9218,62.8518,62.8956,34860.0
2019-12-13 14:45:00,71.85,71.88,71.82,71.85,17235.0,62.8956,62.9218,62.8693,62.8956,17235.0
2019-12-13 14:50:00,71.85,71.88,71.82,71.88,24170.0,62.8956,62.9218,62.8693,62.9218,24170.0
2019-12-13 14:55:00,71.89,71.92,71.88,71.91,12584.0,62.9306,62.9568,62.9218,62.9481,12584.0
2019-12-13 15:00:00,71.91,71.97,71.9,71.92,16155.0,62.9481,63.0006,62.9393,62.9568,16155.0
2019-12-13 15:05:00,71.92,71.95,71.87,71.89,19429.0,62.9568,62.9831,62.9131,62.9306,19429.0
2019-12-13 15:10:00,71.89,71.95,71.88,71.92,19748.0,62.9306,62.9831,62.9218,62.9568,19748.0
2019-12-13 15:15:00,71.91,71.94,71.89,71.93,18795.0,62.9481,62.9743,62.9306,62.9656,18795.0
2019-12-13 15:20:00,71.93,71.94,71.86,71.87,26509.0,62.9656,62.9743,62.9043,62.9131,26509.0
2019-12-13 15:25:00,71.87,71.89,71.85,71.87,20709.0,62.9131,62.9306,62.8956,62.9131,20709.0
2019-12-13 15:30:00,71.86,71.9,71.83,71.89,32328.0,62.9043,62.9393,62.8781,62.9306,32328.0
2019-12-13 15:35:00,71.9,72.02,71.89,72.01,31468.0,62.9393,63.0444,62.9306,63.0356,31468.0
2019-12-13 15:40:00,72.02,72.09,72.0,72.07,31856.0,63.0444,63.1057,63.0269,63.0881,31856.0
2019-12-13 15:45:00,72.07,72.09,72.03,72.05,31875.0,63.0881,63.1057,63.0531,63.0706,31875.0
2019-12-13 15:50:00,72.05,72.11,72.04,72.06,63475.0,63.0706,63.1232,63.0619,63.0794,63475.0
2019-12-13 15:55:00,72.06,72.2,72.05,72.16,185041.0,63.0794,63.2019,63.0706,63.1669,185041.0
2019-12-16 09:30:00,71.36,71.68,71.21,71.33,81661.0,62.4666,62.7468,62.3353,62.4404,81661.0
2019-12-16 09:35:00,71.29,71.29,70.76,70.85,34005.0,62.4054,62.4054,61.9414,62.0202,34005.0
2019-12-16 09:40:00,70.89,71.0,70.62,70.97,94311.0,62.0552,62.1515,61.8189,62.1252,94311.0
2019-12-16 09:45:00,70.97,70.98,70.78,70.84,104805.0,62.1252,62.134,61.9589,62.0114,104805.0
2019-12-16 09:50:00,70.83,70.89,70.43,70.6,107947.0,62.0027,62.0552,61.6525,61.8013,107947.0
2019-12-16 09:55:00,70.62,70.76,70.58,70.71,53230.0,61.8189,61.9414,61.7838,61.8976,53230.0
2019-12-16 10:00:00,70.7,71.18,70.69,71.14,74974.0,61.8889,62.3091,61.8801,62.274,74974.0
2019-12-16 10:05:00,71.14,71.22,71.08,71.14,46198.0,62.274,62.3441,62.2215,62.274,46198.0
2019-12-16 10:10:00,71.14,71.15,70.89,70.9,83338.0,62.274,62.2828,62.0552,62.064,83338.0
2019-12-16 10:15:00,70.93,70.95,70.82,70.86,29046.0,62.0902,62.1077,61.9939,62.0289,29046.0
2019-12-16 10:20:00,70.86,70.9,70.72,70.86,56304.0,62.0289,62.064,61.9064,62.0289,56304.0
2019-12-16 10:25:00,70.87,70.88,70.79,70.81,26134.0,62.0377,62.0465,61.9677,61.9852,26134.0
2019-12-16 10:30:00,70.81,70.89,70.76,70.87,40320.0,61.9852,62.0552,61.9414,62.0377,40320.0
2019-12-16 10:35:00,70.89,70.89,70.76,70.76,31165.0,62.0552,62.0552,61.9414,61.9414,31165.0
2019-12-16 10:40:00,70.78,70.88,70.73,70.87,50791.0,61.9589,62.0465,61.9151,62.0377,50791.0
2019-12-16 10:45:00,70.87,71.08,70.86,71.08,91134.0,62.0377,62.2215,62.0289,62.2215,91134.0
2019-12-16 10:50:00,71.08,71.11,71.04,71.09,32050.0,62.2215,62.2478,62.1865,62.2303,32050.0
2019-12-16 10:55:00,71.08,71.09,70.99,70.99,26941.0,62.2215,62.2303,62.1427,62.1427,26941.0
2019-12-16 11:00:00,70.98,71.0,70.89,70.98,31524.0,62.134,62.1515,62.0552,62.134,31524.0
2019-12-16 11:05:00,70.97,71.09,70.97,71.03,17329.0,62.1252,62.2303,62.1252,62.1778,17329.0
2019-12-16 11:10:00,71.03,71.09,71.03,71.08,15429.0,62.1778,62.2303,62.1778,62.2215,15429.0
2019-12-16 11:15:00,71.08,71.1,70.94,70.97,38247.0,62.2215,62.239,62.099,62.1252,38247.0
2019-12-16 11:20:00,70.97,71.0,70.92,70.95,23370.0,62.1252,62.1515,62.0815,62.1077,23370.0
2019-12-16 11:25:00,70.96,71.05,70.94,71.02,32459.0,62.1165,62.1953,62.099,62.169,32459.0
2019-12-16 11:30:00,71.02,71.05,70.99,71.03,15762.0,62.169,62.1953,62.1427,62.1778,15762.0
2019-12-16 11:35:00,71.03,71.1,71.0,71.09,36619.0,62.1778,62.239,62.1515,62.2303,36619.0
2019-12-16 11:40:00,71.09,71.24,71.09,71.22,34001.0,62.2303,62.3616,62.2303,62.3441,34001.0
2019-12-16 11:45:00,71.22,71.25,71.19,71.25,77301.0,62.3441,62.3703,62.3178,62.3703,77301.0
2019-12-16 11:50:00,71.25,71.33,71.22,71.23,40358.0,62.3703,62.4404,62.3441,62.3528,40358.0
2019-12-16 11:55:00,71.23,71.34,71.22,71.33,31457.0,62.3528,62.4491,62.3441,62.4404,31457.0
2019-12-16 12:00:00,71.33,71.43,71.31,71.42,19354.0,62.4404,62.5279,62.4229,62.5192,19354.0
2019-12-16 12:05:00,71.42,71.44,71.37,71.4,13728.0,62.5192,62.5367,62.4754,62.5016,13728.0
2019-12-16 12:10:00,71.4,71.44,71.33,71.36,18807.0,62.5016,62.5367,62.4404,62.4666,18807.0
2019-12-16 12:15:00,71.36,71.44,71.36,71.42,11258.0,62.4666,62.5367,62.4666,62.5192,11258.0
2019-12-16 12:20:00,71.42,71.43,71.35,71.36,35090.0,62.5192,62.5279,62.4579,62.4666,35090.0
2019-12-16 12:25:00,71.36,71.37,71.31,71.31,9535.0,62.4666,62.4754,62.4229,62.4229,9535.0
2019-12-16 12:30:00,71.32,71.38,71.32,71.36,17562.0,62.4316,62.4841,62.4316,62.4666,17562.0
2019-12-16 12:35:00,71.35,71.37,71.33,71.33,21995.0,62.4579,62.4754,62.4404,62.4404,21995.0
2019-12-16 12:40:00,71.34,71.41,71.31,71.35,31601.0,62.4491,62.5104,62.4229,62.4579,31601.0
2019-12-16 12:45:00,71.34,71.39,71.3,71.34,32048.0,62.4491,62.4929,62.4141,62.4491,32048.0
2019-12-16 12:50:00,71.33,71.36,71.3,71.36,16266.0,62.4404,62.4666,62.4141,62.4666,16266.0
2019-12-16 12:55:00,71.36,71.39,71.35,71.38,16495.0,62.4666,62.4929,62.4579,62.4841,16495.0
2019-12-16 13:00:00,71.38,71.45,71.37,71.42,16891.0,62.4841,62.5454,62.4754,62.5192,16891.0
2019-12-16 13:05:00,71.43,71.45,71.42,71.44,16799.0,62.5279,62.5454,62.5192,62.5367,16799.0
2019-12-16 13:10:00,71.44,71.45,71.38,71.4,17476.0,62.5367,62.5454,62.4841,62.5016,17476.0
2019-12-16 13:15:00,71.4,71.41,71.37,71.4,13857.0,62.5016,62.5104,62.4754,62.5016,13857.0
2019-12-16 13:20:00,71.4,71.41,71.35,71.38,26046.0,62.5016,62.5104,62.4579,62.4841,26046.0
2019-12-16 13:25:00,71.39,71.42,71.38,71.4,16980.0,62.4929,62.5192,62.4841,62.5016,16980.0
2019-12-16 13:30:00,71.39,71.39,71.29,71.3,13173.0,62.4929,62.4929,62.4054,62.4141,13173.0
2019-12-16 13:35:00,71.29,71.36,71.27,71.36,25677.0,62.4054,62.4666,62.3878,62.4666,25677.0
2019-12-16 13:40:00,71.36,71.37,71.33,71.35,13718.0,62.4666,62.4754,62.4404,62.4579,13718.0
2019-12-16 13:45:00,71.35,71.36,71.32,71.35,14175.0,62.4579,62.4666,62.4316,62.4579,14175.0
2019-12-16 13:50:00,71.35,71.38,71.34,71.36,43862.0,62.4579,62.4841,62.4491,62.4666,43862.0
2019-12-16 13:55:00,71.36,71.41,71.35,71.4,14643.0,62.4666,62.5104,62.4579,62.5016,14643.0
2019-12-16 14:00:00,71.41,71.44,71.35,71.36,25279.0,62.5104,62.5367,62.4579,62.4666,25279.0
2019-12-16 14:05:00,71.37,71.37,71.25,71.27,19125.0,62.4754,62.4754,62.3703,62.3878,19125.0
2019-12-16 14:10:00,71.26,71.31,71.24,71.25,17013.0,62.3791,62.4229,62.3616,62.3703,17013.0
2019-12-16 14:15:00,71.26,71.28,71.21,71.21,10780.0,62.3791,62.3966,62.3353,62.3353,10780.0
2019-12-16 14:20:00,71.22,71.26,71.22,71.23,37666.0,62.3441,62.3791,62.3441,62.3528,37666.0
2019-12-16 14:25:00,71.22,71.24,71.21,71.23,10849.0,62.3441,62.3616,62.3353,62.3528,10849.0
2019-12-16 14:30:00,71.24,71.25,71.17,71.17,17191.0,62.3616,62.3703,62.3003,62.3003,17191.0
2019-12-16 14:35:00,71.17,71.18,71.08,71.1,30809.0,62.3003,62.3091,62.2215,62.239,30809.0
2019-12-16 14:40:00,71.09,71.1,71.01,71.02,18201.0,62.2303,62.239,62.1603,62.169,18201.0
2019-12-16 14:45:00,71.02,71.04,70.97,70.97,26367.0,62.169,62.1865,62.1252,62.1252,26367.0
2019-12-16 14:50:00,70.97,71.0,70.87,70.88,24229.0,62.1252,62.1515,62.0377,62.0465,24229.0
2019-12-16 14:55:00,70.88,71.01,70.87,70.99,20052.0,62.0465,62.1603,62.0377,62.1427,20052.0
2019-12-16 15:00:00,71.0,71.09,70.99,71.07,15973.0,62.1515,62.2303,62.1427,62.2128,15973.0
2019-12-16 15:05:00,71.08,71.15,71.07,71.12,31356.0,62.2215,62.2828,62.2128,62.2565,31356.0
2019-12-16 15:10:00,71.12,71.17,71.11,71.16,19792.0,62.2565,62.3003,62.2478,62.2916,19792.0
2019-12-16 15:15:00,71.16,71.22,71.16,71.21,34622.0,62.2916,62.3441,62.2916,62.3353,34622.0
2019-12-16 15:20:00,71.22,71.23,71.18,71.2,30760.0,62.3441,62.3528,62.3091,62.3266,30760.0
2019-12-16 15:25:00,71.2,71.23,71.17,71.2,36473.0,62.3266,62.3528,62.3003,62.3266,36473.0
2019-12-16 15:30:00,71.19,71.22,71.15,71.22,32346.0,62.3178,62.3441,62.2828,62.3441,32346.0
2019-12-16 15:35:00,71.21,71.23,71.19,71.21,33790.0,62.3353,62.3528,62.3178,62.3353,33790.0
2019-12-16 15:40:00,71.2,71.21,71.15,71.17,35502.0,62.3266,62.3353,62.2828,62.3003,35502.0
2019-12-16 15:45:00,71.17,71.21,71.13,71.17,67052.0,62.3003,62.3353,62.2653,62.3003,67052.0
2019-12-16 15:50:00,71.17,71.21,71.08,71.11,91860.0,62.3003,62.3353,62.2215,62.2478,91860.0
2019-12-16 15:55:00,71.11,71.18,71.1,71.1,221406.0,62.2478,62.3091,62.239,62.239,221406.0
2019-12-17 09:30:00,71.01,71.34,71.0,71.29,156608.0,62.1603,62.4491,62.1515,62.4054,156608.0
2019-12-17 09:35:00,71.32,71.8,71.28,71.72,125185.0,62.4316,62.8518,62.3966,62.7818,125185.0
2019-12-17 09:40:00,71.66,72.05,71.66,71.69,46808.0,62.7292,63.0706,62.7292,62.7555,46808.0
2019-12-17 09:45:00,71.75,71.85,71.64,71.8,58619.0,62.808,62.8956,62.7117,62.8518,58619.0
2019-12-17 09:50:00,71.8,71.92,71.69,71.87,24427.0,62.8518,62.9568,62.7555,62.9131,24427.0
2019-12-17 09:55:00,71.88,71.88,71.73,71.79,60248.0,62.9218,62.9218,62.7905,62.843,60248.0
2019-12-17 10:00:00,71.8,71.9,71.74,71.83,36410.0,62.8518,62.9393,62.7993,62.8781,36410.0
2019-12-17 10:05:00,71.83,71.86,71.78,71.81,40692.0,62.8781,62.9043,62.8343,62.8605,40692.0
2019-12-17 10:10:00,71.84,71.9,71.78,71.79,43762.0,62.8868,62.9393,62.8343,62.843,43762.0
2019-12-17 10:15:00,71.8,72.0,71.74,71.99,53011.0,62.8518,63.0269,62.7993,63.0181,53011.0
2019-12-17 10:20:00,71.98,72.1,71.98,72.04,23461.0,63.0094,63.1144,63.0094,63.0619,23461.0
2019-12-17 10:25:00,72.06,72.14,71.95,71.97,74134.0,63.0794,63.1494,62.9831,63.0006,74134.0
2019-12-17 10:30:00,71.97,71.98,71.85,71.95,44044.0,63.0006,63.0094,62.8956,62.9831,44044.0
2019-12-17 10:35:00,71.98,72.07,71.87,71.87,44239.0,63.0094,63.0881,62.9131,62.9131,44239.0
2019-12-17 10:40:00,71.87,71.97,71.81,71.92,57034.0,62.9131,63.0006,62.8605,62.9568,57034.0
2019-12-17 10:45:00,71.94,72.06,71.93,71.99,51901.0,62.9743,63.0794,62.9656,63.0181,51901.0
2019-12-17 10:50:00,72.02,72.04,71.99,72.0,64710.0,63.0444,63.0619,63.0181,63.0269,64710.0
2019-12-17 10:55:00,72.01,72.02,71.92,71.99,19927.0,63.0356,63.0444,62.9568,63.0181,19927.0
2019-12-17 11:00:00,71.99,72.03,71.93,72.01,27063.0,63.0181,63.0531,62.9656,63.0356,27063.0
2019-12-17 11:05:00,72.0,72.0,71.86,71.96,36226.0,63.0269,63.0269,62.9043,62.9919,36226.0
2019-12-17 11:10:00,71.96,72.04,71.87,71.98,73327.0,62.9919,63.0619,62.9131,63.0094,73327.0
2019-12-17 11:15:00,71.98,72.02,71.97,71.98,27774.0,63.0094,63.0444,63.0006,63.0094,27774.0
2019-12-17 11:20:00,71.99,72.1,71.97,72.09,89844.0,63.0181,63.1144,63.0006,63.1057,89844.0
2019-12-17 11:25:00,72.07,72.1,71.98,72.06,71749.0,63.0881,63.1144,63.0094,63.0794,71749.0
2019-12-17 11:30:00,72.06,72.07,71.94,72.01,27777.0,63.0794,63.0881,62.9743,63.0356,27777.0
2019-12-17 11:35:00,72.02,72.04,71.77,71.81,40842.0,63.0444,63.0619,62.8255,62.8605,40842.0
2019-12-17 11:40:00,71.81,71.87,71.75,71.75,34356.0,62.8605,62.9131,62.808,62.808,34356.0
2019-12-17 11:45:00,71.75,71.94,71.73,71.88,221129.0,62.808,62.9743,62.7905,62.9218,221129.0
2019-12-17 11:50:00,71.88,71.92,71.87,71.92,21857.0,62.9218,62.9568,62.9131,62.9568,21857.0
2019-12-17 11:55:00,71.93,72.07,71.92,72.02,21051.0,62.9656,63.0881,62.9568,63.0444,21051.0
2019-12-17 12:00:00,72.03,72.15,72.02,72.09,23657.0,63.0531,63.1582,63.0444,63.1057,23657.0
2019-12-17 12:05:00,72.09,72.21,72.07,72.21,22068.0,63.1057,63.2107,63.0881,63.2107,22068.0
2019-12-17 12:10:00,72.2,72.22,72.11,72.12,42046.0,63.2019,63.2195,63.1232,63.1319,42046.0
2019-12-17 12:15:00,72.12,72.14,72.06,72.08,101768.0,63.1319,63.1494,63.0794,63.0969,101768.0
2019-12-17 12:20:00,72.08,72.08,71.89,71.9,80320.0,63.0969,63.0969,62.9306,62.9393,80320.0
2019-12-17 12:25:00,71.9,71.95,71.84,71.89,37188.0,62.9393,62.9831,62.8868,62.9306,37188.0
2019-12-17 12:30:00,71.89,71.93,71.82,71.84,36638.0,62.9306,62.9656,62.8693,62.8868,36638.0
2019-12-17 12:35:00,71.85,71.99,71.84,71.96,32208.0,62.8956,63.0181,62.8868,62.9919,32208.0
2019-12-17 12:40:00,71.95,71.99,71.87,71.99,40113.0,62.9831,63.0181,62.9131,63.0181,40113.0
2019-12-17 12:45:00,72.0,72.04,71.92,71.95,38268.0,63.0269,63.0619,62.9568,62.9831,38268.0
2019-12-17 12:50:00,71.98,72.06,71.97,72.05,23607.0,63.0094,63.0794,63.0006,63.0706,23607.0
2019-12-17 12:55:00,72.06,72.06,71.97,72.0,16899.0,63.0794,63.0794,63.0006,63.0269,16899.0
2019-12-17 13:00:00,71.99,72.01,71.94,71.94,18748.0,63.0181,63.0356,62.9743,62.9743,18748.0
2019-12-17 13:05:00,71.95,71.98,71.95,71.97,15304.0,62.9831,63.0094,62.9831,63.0006,15304.0
2019-12-17 13:10:00,71.97,71.98,71.94,71.96,20850.0,63.0006,63.0094,62.9743,62.9919,20850.0
2019-12-17 13:15:00,71.96,72.01,71.95,72.0,58545.0,62.9919,63.0356,62.9831,63.0269,58545.0
2019-12-17 13:20:00,72.0,72.02,71.97,71.97,53039.0,63.0269,63.0444,63.0006,63.0006,53039.0
2019-12-17 13:25:00,71.98,72.0,71.92,71.93,10804.0,63.0094,63.0269,62.9568,62.9656,10804.0
2019-12-17 13:30:00,71.93,71.93,71.87,71.91,14224.0,62.9656,62.9656,62.9131,62.9481,14224.0
2019-12-17 13:35:00,71.92,71.92,71.89,71.89,17476.0,62.9568,62.9568,62.9306,62.9306,17476.0
2019-12-17 13:40:00,71.9,71.95,71.89,71.92,12503.0,62.9393,62.9831,62.9306,62.9568,12503.0
2019-12-17 13:45:00,71.92,71.93,71.89,71.91,12563.0,62.9568,62.9656,62.9306,62.9481,12563.0
2019-12-17 13:50:00,71.91,71.92,71.84,71.85,39868.0,62.9481,62.9568,62.8868,62.8956,39868.0
2019-12-17 13:55:00,71.85,71.87,71.83,71.87,23935.0,62.8956,62.9131,62.8781,62.9131,23935.0
2019-12-17 14:00:00,71.87,71.89,71.8,71.83,30676.0,62.9131,62.9306,62.8518,62.8781,30676.0
2019-12-17 14:05:00,71.84,71.84,71.79,71.84,98924.0,62.8868,62.8868,62.843,62.8868,98924.0
2019-12-17 14:10:00,71.82,71.97,71.82,71.97,81365.0,62.8693,63.0006,62.8693,63.0006,81365.0
2019-12-17 14:15:00,71.97,72.06,71.94,72.01,23386.0,63.0006,63.0794,62.9743,63.0356,23386.0
2019-12-17 14:20:00,72.01,72.04,71.98,71.98,33316.0,63.0356,63.0619,63.0094,63.0094,33316.0
2019-12-17 14:25:00,71.98,72.02,71.95,71.99,60816.0,63.0094,63.0444,62.9831,63.0181,60816.0
2019-12-17 14:30:00,71.99,72.13,71.99,72.13,30562.0,63.0181,63.1407,63.0181,63.1407,30562.0
2019-12-17 14:35:00,72.14,72.24,72.14,72.23,10737.0,63.1494,63.237,63.1494,63.2282,10737.0
2019-12-17 14:40:00,72.24,72.24,72.18,72.2,55767.0,63.237,63.237,63.1844,63.2019,55767.0
2019-12-17 14:45:00,72.21,72.22,72.16,72.19,11883.0,63.2107,63.2195,63.1669,63.1932,11883.0
2019-12-17 14:50:00,72.19,72.26,72.17,72.17,10597.0,63.1932,63.2545,63.1757,63.1757,10597.0
2019-12-17 14:55:00,72.17,72.25,72.16,72.2,10403.0,63.1757,63.2457,63.1669,63.2019,10403.0
2019-12-17 15:00:00,72.2,72.21,72.11,72.15,11971.0,63.2019,63.2107,63.1232,63.1582,11971.0
2019-12-17 15:05:00,72.16,72.18,72.09,72.1,10751.0,63.1669,63.1844,63.1057,63.1144,10751.0
2019-12-17 15:10:00,72.1,72.1,72.02,72.04,16832.0,63.1144,63.1144,63.0444,63.0619,16832.0
2019-12-17 15:15:00,72.04,72.06,72.02,72.05,51557.0,63.0619,63.0794,63.0444,63.0706,51557.0
2019-12-17 15:20:00,72.05,72.06,72.02,72.04,22731.0,63.0706,63.0794,63.0444,63.0619,22731.0
2019-12-17 15:25:00,72.03,72.04,72.01,72.02,17690.0,63.0531,63.0619,63.0356,63.0444,17690.0
2019-12-17 15:30:00,72.02,72.03,72.0,72.0,30507.0,63.0444,63.0531,63.0269,63.0269,30507.0
2019-12-17 15:35:00,72.0,72.03,71.99,71.99,46215.0,63.0269,63.0531,63.0181,63.0181,46215.0
2019-12-17 15:40:00,72.0,72.02,71.96,72.01,162599.0,63.0269,63.0444,62.9919,63.0356,162599.0
2019-12-17 15:45:00,72.01,72.03,71.98,71.99,62739.0,63.0356,63.0531,63.0094,63.0181,62739.0
2019-12-17 15:50:00,71.99,72.03,71.93,72.02,154682.0,63.0181,63.0531,62.9656,63.0444,154682.0
2019-12-17 15:55:00,72.02,72.04,71.95,71.99,288319.0,63.0444,63.0619,62.9831,63.0181,288319.0
2019-12-18 09:30:00,72.25,72.25,72.02,72.08,42066.0,63.2457,63.2457,63.0444,63.0969,42066.0
2019-12-18 09:35:00,72.06,72.08,71.86,72.0,43890.0,63.0794,63.0969,62.9043,63.0269,43890.0
2019-12-18 09:40:00,72.0,72.15,71.97,72.05,85096.0,63.0269,63.1582,63.0006,63.0706,85096.0
2019-12-18 09:45:00,72.04,72.1,71.99,72.04,45999.0,63.0619,63.1144,63.0181,63.0619,45999.0
2019-12-18 09:50:00,72.01,72.07,71.97,72.02,27951.0,63.0356,63.0881,63.0006,63.0444,27951.0
2019-12-18 09:55:00,72.02,72.1,71.93,72.07,36245.0,63.0444,63.1144,62.9656,63.0881,36245.0
2019-12-18 10:00:00,72.05,72.15,72.04,72.13,17187.0,63.0706,63.1582,63.0619,63.1407,17187.0
2019-12-18 10:05:00,72.12,72.21,72.11,72.15,23265.0,63.1319,63.2107,63.1232,63.1582,23265.0
2019-12-18 10:10:00,72.13,72.18,72.05,72.11,21180.0,63.1407,63.1844,63.0706,63.1232,21180.0
2019-12-18 10:15:00,72.12,72.13,72.08,72.11,17320.0,63.1319,63.1407,63.0969,63.1232,17320.0
2019-12-18 10:20:00,72.11,72.15,72.06,72.09,52587.0,63.1232,63.1582,63.0794,63.1057,52587.0
2019-12-18 10:25:00,72.11,72.14,72.08,72.1,23098.0,63.1232,63.1494,63.0969,63.1144,23098.0
2019-12-18 10:30:00,72.09,72.11,72.03,72.06,18615.0,63.1057,63.1232,63.0531,63.0794,18615.0
2019-12-18 10:35:00,72.06,72.08,72.03,72.08,8941.0,63.0794,63.0969,63.0531,63.0969,8941.0
2019-12-18 10:40:00,72.08,72.2,72.07,72.17,28692.0,63.0969,63.2019,63.0881,63.1757,28692.0
2019-12-18 10:45:00,72.16,72.2,72.14,72.15,12489.0,63.1669,63.2019,63.1494,63.1582,12489.0
2019-12-18 10:50:00,72.14,72.29,72.13,72.24,10745.0,63.1494,63.2807,63.1407,63.237,10745.0
2019-12-18 10:55:00,72.25,72.41,72.24,72.4,11801.0,63.2457,63.3858,63.237,63.377,11801.0
2019-12-18 11:00:00,72.4,72.47,72.38,72.38,11457.0,63.377,63.4383,63.3595,63.3595,11457.0
2019-12-18 11:05:00,72.37,72.43,72.34,72.43,12865.0,63.3508,63.4033,63.3245,63.4033,12865.0
2019-12-18 11:10:00,72.42,72.42,72.29,72.36,26119.0,63.3945,63.3945,63.2807,63.342,26119.0
2019-12-18 11:15:00,72.35,72.38,72.33,72.37,15651.0,63.3333,63.3595,63.3157,63.3508,15651.0
2019-12-18 11:20:00,72.36,72.44,72.27,72.32,48737.0,63.342,63.412,63.2632,63.307,48737.0
2019-12-18 11:25:00,72.31,72.31,72.25,72.26,7466.0,63.2982,63.2982,63.2457,63.2545,7466.0
2019-12-18 11:30:00,72.25,72.3,72.2,72.23,7575.0,63.2457,63.2895,63.2019,63.2282,7575.0
2019-12-18 11:35:00,72.24,72.28,72.23,72.28,5867.0,63.237,63.272,63.2282,63.272,5867.0
2019-12-18 11:40:00,72.27,72.27,72.17,72.2,10408.0,63.2632,63.2632,63.1757,63.2019,10408.0
2019-12-18 11:45:00,72.21,72.25,72.15,72.17,48880.0,63.2107,63.2457,63.1582,63.1757,48880.0
2019-12-18 11:50:00,72.16,72.17,72.05,72.05,43943.0,63.1669,63.1757,63.0706,63.0706,43943.0
2019-12-18 11:55:00,72.03,72.08,72.01,72.05,20565.0,63.0531,63.0969,63.0356,63.0706,20565.0
2019-12-18 12:00:00,72.04,72.1,72.01,72.08,44833.0,63.0619,63.1144,63.0356,63.0969,44833.0
2019-12-18 12:05:00,72.07,72.07,71.95,71.96,21463.0,63.0881,63.0881,62.9831,62.9919,21463.0
2019-12-18 12:10:00,71.96,71.97,71.87,71.87,20456.0,62.9919,63.0006,62.9131,62.9131,20456.0
2019-12-18 12:15:00,71.88,71.98,71.88,71.93,10271.0,62.9218,63.0094,62.9218,62.9656,10271.0
2019-12-18 12:20:00,71.92,71.92,71.83,71.87,12057.0,62.9568,62.9568,62.8781,62.9131,12057.0
2019-12-18 12:25:00,71.88,71.92,71.87,71.9,12691.0,62.9218,62.9568,62.9131,62.9393,12691.0
2019-12-18 12:30:00,71.9,71.9,71.84,71.86,4634.0,62.9393,62.9393,62.8868,62.9043,4634.0
2019-12-18 12:35:00,71.86,71.9,71.86,71.9,10697.0,62.9043,62.9393,62.9043,62.9393,10697.0
2019-12-18 12:40:00,71.89,71.9,71.76,71.77,12576.0,62.9306,62.9393,62.8168,62.8255,12576.0
2019-12-18 12:45:00,71.76,71.76,71.65,71.67,11866.0,62.8168,62.8168,62.7205,62.738,11866.0
2019-12-18 12:50:00,71.66,71.75,71.66,71.74,9113.0,62.7292,62.808,62.7292,62.7993,9113.0
2019-12-18 12:55:00,71.76,71.77,71.74,71.76,6111.0,62.8168,62.8255,62.7993,62.8168,6111.0
2019-12-18 13:00:00,71.76,71.79,71.72,71.76,16460.0,62.8168,62.843,62.7818,62.8168,16460.0
2019-12-18 13:05:00,71.76,71.87,71.76,71.85,16340.0,62.8168,62.9131,62.8168,62.8956,16340.0
2019-12-18 13:10:00,71.84,71.84,71.78,71.78,4997.0,62.8868,62.8868,62.8343,62.8343,4997.0
2019-12-18 13:15:00,71.8,71.83,71.77,71.79,4933.0,62.8518,62.8781,62.8255,62.843,4933.0
2019-12-18 13:20:00,71.81,71.81,71.71,71.71,8640.0,62.8605,62.8605,62.773,62.773,8640.0
2019-12-18 13:25:00,71.73,71.75,71.67,71.67,12790.0,62.7905,62.808,62.738,62.738,12790.0
2019-12-18 13:30:00,71.66,71.68,71.59,71.67,26695.0,62.7292,62.7468,62.668,62.738,26695.0
2019-12-18 13:35:00,71.66,71.68,71.63,71.65,10531.0,62.7292,62.7468,62.703,62.7205,10531.0
2019-12-18 13:40:00,71.65,71.65,71.59,71.61,12496.0,62.7205,62.7205,62.668,62.6855,12496.0
2019-12-18 13:45:00,71.63,71.68,71.63,71.66,4678.0,62.703,62.7468,62.703,62.7292,4678.0
2019-12-18 13:50:00,71.66,71.7,71.66,71.67,3013.0,62.7292,62.7643,62.7292,62.738,3013.0
2019-12-18 13:55:00,71.67,71.67,71.64,71.66,8652.0,62.738,62.738,62.7117,62.7292,8652.0
2019-12-18 14:00:00,71.67,71.67,71.56,71.59,7393.0,62.738,62.738,62.6417,62.668,7393.0
2019-12-18 14:05:00,71.59,71.67,71.59,71.64,7116.0,62.668,62.738,62.668,62.7117,7116.0
2019-12-18 14:10:00,71.64,71.65,71.6,71.61,6391.0,62.7117,62.7205,62.6767,62.6855,6391.0
2019-12-18 14:15:00,71.61,71.65,71.58,71.65,5213.0,62.6855,62.7205,62.6592,62.7205,5213.0
2019-12-18 14:20:00,71.64,71.66,71.64,71.65,3726.0,62.7117,62.7292,62.7117,62.7205,3726.0
2019-12-18 14:25:00,71.66,71.69,71.63,71.64,6560.0,62.7292,62.7555,62.703,62.7117,6560.0
2019-12-18 14:30:00,71.63,71.63,71.58,71.62,6737.0,62.703,62.703,62.6592,62.6942,6737.0
2019-12-18 14:35:00,71.62,71.63,71.55,71.56,4302.0,62.6942,62.703,62.633,62.6417,4302.0
2019-12-18 14:40:00,71.57,71.58,71.51,71.55,4841.0,62.6505,62.6592,62.5979,62.633,4841.0
2019-12-18 14:45:00,71.54,71.54,71.41,71.42,34260.0,62.6242,62.6242,62.5104,62.5192,34260.0
2019-12-18 14:50:00,71.41,71.46,71.39,71.41,14862.0,62.5104,62.5542,62.4929,62.5104,14862.0
2019-12-18 14:55:00,71.41,71.44,71.34,71.38,20241.0,62.5104,62.5367,62.4491,62.4841,20241.0
2019-12-18 15:00:00,71.38,71.4,71.36,71.38,13997.0,62.4841,62.5016,62.4666,62.4841,13997.0
2019-12-18 15:05:00,71.38,71.4,71.33,71.4,21144.0,62.4841,62.5016,62.4404,62.5016,21144.0
2019-12-18 15:10:00,71.4,71.4,71.33,71.34,9992.0,62.5016,62.5016,62.4404,62.4491,9992.0
2019-12-18 15:15:00,71.34,71.34,71.27,71.31,25638.0,62.4491,62.4491,62.3878,62.4229,25638.0
2019-12-18 15:20:00,71.31,71.32,71.24,71.3,21865.0,62.4229,62.4316,62.3616,62.4141,21865.0
2019-12-18 15:25:00,71.31,71.31,71.25,71.27,32733.0,62.4229,62.4229,62.3703,62.3878,32733.0
2019-12-18 15:30:00,71.27,71.3,71.23,71.3,41873.0,62.3878,62.4141,62.3528,62.4141,41873.0
2019-12-18 15:35:00,71.31,71.4,71.31,71.36,37421.0,62.4229,62.5016,62.4229,62.4666,37421.0
2019-12-18 15:40:00,71.37,71.43,71.36,71.42,18556.0,62.4754,62.5279,62.4666,62.5192,18556.0
2019-12-18 15:45:00,71.42,71.42,71.38,71.4,30026.0,62.5192,62.5192,62.4841,62.5016,30026.0
2019-12-18 15:50:00,71.39,71.45,71.39,71.4,80623.0,62.4929,62.5454,62.4929,62.5016,80623.0
2019-12-18 15:55:00,71.4,71.44,71.29,71.3,173644.0,62.5016,62.5367,62.4054,62.4141,173644.0
2019-12-19 09:30:00,71.21,71.55,71.12,71.18,81467.0,62.3353,62.633,62.2565,62.3091,81467.0
2019-12-19 09:35:00,71.17,71.33,71.12,71.2,7903.0,62.3003,62.4404,62.2565,62.3266,7903.0
2019-12-19 09:40:00,71.18,71.33,71.17,71.27,18062.0,62.3091,62.4404,62.3003,62.3878,18062.0
2019-12-19 09:45:00,71.27,71.28,71.17,71.23,13077.0,62.3878,62.3966,62.3003,62.3528,13077.0
2019-12-19 09:50:00,71.23,71.29,71.17,71.19,15822.0,62.3528,62.4054,62.3003,62.3178,15822.0
2019-12-19 09:55:00,71.19,71.25,71.15,71.21,14859.0,62.3178,62.3703,62.2828,62.3353,14859.0
2019-12-19 10:00:00,71.21,71.27,71.18,71.27,15033.0,62.3353,62.3878,62.3091,62.3878,15033.0
2019-12-19 10:05:00,71.27,71.38,71.26,71.3,16375.0,62.3878,62.4841,62.3791,62.4141,16375.0
2019-12-19 10:10:00,71.33,71.42,71.27,71.3,17823.0,62.4404,62.5192,62.3878,62.4141,17823.0
2019-12-19 10:15:00,71.29,71.33,71.27,71.29,12127.0,62.4054,62.4404,62.3878,62.4054,12127.0
2019-12-19 10:20:00,71.25,71.27,71.15,71.17,30290.0,62.3703,62.3878,62.2828,62.3003,30290.0
2019-12-19 10:25:00,71.17,71.32,71.17,71.23,29227.0,62.3003,62.4316,62.3003,62.3528,29227.0
2019-12-19 10:30:00,71.23,71.23,71.11,71.11,18654.0,62.3528,62.3528,62.2478,62.2478,18654.0
2019-12-19 10:35:00,71.13,71.16,71.06,71.16,17462.0,62.2653,62.2916,62.204,62.2916,17462.0
2019-12-19 10:40:00,71.15,71.27,71.13,71.22,12358.0,62.2828,62.3878,62.2653,62.3441,12358.0
2019-12-19 10:45:00,71.23,71.25,71.09,71.09,18697.0,62.3528,62.3703,62.2303,62.2303,18697.0
2019-12-19 10:50:00,71.11,71.17,71.09,71.17,12850.0,62.2478,62.3003,62.2303,62.3003,12850.0
2019-12-19 10:55:00,71.18,71.18,71.0,71.02,28329.0,62.3091,62.3091,62.1515,62.169,28329.0
2019-12-19 11:00:00,71.03,71.03,70.89,70.95,15180.0,62.1778,62.1778,62.0552,62.1077,15180.0
2019-12-19 11:05:00,70.96,70.99,70.91,70.92,16984.0,62.1165,62.1427,62.0727,62.0815,16984.0
2019-12-19 11:10:00,70.92,71.0,70.92,70.95,8877.0,62.0815,62.1515,62.0815,62.1077,8877.0
2019-12-19 11:15:00,70.94,70.96,70.88,70.96,16497.0,62.099,62.1165,62.0465,62.1165,16497.0
2019-12-19 11:20:00,70.97,71.02,70.95,70.97,10664.0,62.1252,62.169,62.1077,62.1252,10664.0
2019-12-19 11:25:00,70.97,71.0,70.9,70.9,12711.0,62.1252,62.1515,62.064,62.064,12711.0
2019-12-19 11:30:00,70.91,71.03,70.89,71.01,10458.0,62.0727,62.1778,62.0552,62.1603,10458.0
2019-12-19 11:35:00,71.0,71.0,70.93,70.95,6887.0,62.1515,62.1515,62.0902,62.1077,6887.0
2019-12-19 11:40:00,70.94,70.94,70.86,70.94,13657.0,62.099,62.099,62.0289,62.099,13657.0
2019-12-19 11:45:00,70.94,70.95,70.87,70.89,7915.0,62.099,62.1077,62.0377,62.0552,7915.0
2019-12-19 11:50:00,70.89,70.9,70.84,70.84,9815.0,62.0552,62.064,62.0114,62.0114,9815.0
2019-12-19 11:55:00,70.84,70.86,70.79,70.83,17407.0,62.0114,62.0289,61.9677,62.0027,17407.0
2019-12-19 12:00:00,70.83,71.03,70.82,71.0,29885.0,62.0027,62.1778,61.9939,62.1515,29885.0
2019-12-19 12:05:00,71.0,71.03,70.98,71.0,9948.0,62.1515,62.1778,62.134,62.1515,9948.0
2019-12-19 12:10:00,71.0,71.01,70.98,71.01,7945.0,62.1515,62.1603,62.134,62.1603,7945.0
2019-12-19 12:15:00,70.99,71.14,70.99,71.14,24106.0,62.1427,62.274,62.1427,62.274,24106.0
2019-12-19 12:20:00,71.15,71.19,71.13,71.19,13801.0,62.2828,62.3178,62.2653,62.3178,13801.0
2019-12-19 12:25:00,71.19,71.23,71.16,71.23,10633.0,62.3178,62.3528,62.2916,62.3528,10633.0
2019-12-19 12:30:00,71.22,71.29,71.18,71.2,8620.0,62.3441,62.4054,62.3091,62.3266,8620.0
2019-12-19 12:35:00,71.2,71.22,71.18,71.2,9198.0,62.3266,62.3441,62.3091,62.3266,9198.0
2019-12-19 12:40:00,71.19,71.19,71.1,71.13,6500.0,62.3178,62.3178,62.239,62.2653,6500.0
2019-12-19 12:45:00,71.13,71.19,71.11,71.19,7892.0,62.2653,62.3178,62.2478,62.3178,7892.0
2019-12-19 12:50:00,71.2,71.2,71.1,71.12,16537.0,62.3266,62.3266,62.239,62.2565,16537.0
2019-12-19 12:55:00,71.13,71.14,71.05,71.06,5692.0,62.2653,62.274,62.1953,62.204,5692.0
2019-12-19 13:00:00,71.06,71.07,70.98,70.98,14595.0,62.204,62.2128,62.134,62.134,14595.0
2019-12-19 13:05:00,70.97,70.98,70.9,70.94,20154.0,62.1252,62.134,62.064,62.099,20154.0
2019-12-19 13:10:00,70.95,70.95,70.83,70.85,16559.0,62.1077,62.1077,62.0027,62.0202,16559.0
2019-12-19 13:15:00,70.86,70.9,70.84,70.85,20933.0,62.0289,62.064,62.0114,62.0202,20933.0
2019-12-19 13:20:00,70.85,70.9,70.84,70.89,42119.0,62.0202,62.064,62.0114,62.0552,42119.0
2019-12-19 13:25:00,70.89,70.92,70.87,70.87,16979.0,62.0552,62.0815,62.0377,62.0377,16979.0
2019-12-19 13:30:00,70.87,70.87,70.81,70.82,23585.0,62.0377,62.0377,61.9852,61.9939,23585.0
2019-12-19 13:35:00,70.82,70.85,70.81,70.81,12864.0,61.9939,62.0202,61.9852,61.9852,12864.0
2019-12-19 13:40:00,70.81,70.84,70.81,70.82,14195.0,61.9852,62.0114,61.9852,61.9939,14195.0
2019-12-19 13:45:00,70.81,70.85,70.81,70.85,15634.0,61.9852,62.0202,61.9852,62.0202,15634.0
2019-12-19 13:50:00,70.85,70.89,70.83,70.87,11812.0,62.0202,62.0552,62.0027,62.0377,11812.0
2019-12-19 13:55:00,70.87,70.93,70.86,70.92,13293.0,62.0377,62.0902,62.0289,62.0815,13293.0
2019-12-19 14:00:00,70.91,70.93,70.88,70.89,12726.0,62.0727,62.0902,62.0465,62.0552,12726.0
2019-12-19 14:05:00,70.89,70.94,70.89,70.93,10313.0,62.0552,62.099,62.0552,62.0902,10313.0
2019-12-19 14:10:00,70.93,70.97,70.92,70.95,13585.0,62.0902,62.1252,62.0815,62.1077,13585.0
2019-12-19 14:15:00,70.95,70.96,70.89,70.89,14190.0,62.1077,62.1165,62.0552,62.0552,14190.0
2019-12-19 14:20:00,70.9,70.92,70.88,70.89,13448.0,62.064,62.0815,62.0465,62.0552,13448.0
2019-12-19 14:25:00,70.9,70.96,70.89,70.94,9497.0,62.064,62.1165,62.0552,62.099,9497.0
2019-12-19 14:30:00,70.93,70.96,70.92,70.94,12138.0,62.0902,62.1165,62.0815,62.099,12138.0
2019-12-19 14:35:00,70.95,70.95,70.89,70.89,8745.0,62.1077,62.1077,62.0552,62.0552,8745.0
2019-12-19 14:40:00,70.91,70.92,70.85,70.87,12745.0,62.0727,62.0815,62.0202,62.0377,12745.0
2019-12-19 14:45:00,70.86,70.86,70.83,70.84,17965.0,62.0289,62.0289,62.0027,62.0114,17965.0
2019-12-19 14:50:00,70.84,70.87,70.84,70.86,12450.0,62.0114,62.0377,62.0114,62.0289,12450.0
2019-12-19 14:55:00,70.87,70.92,70.86,70.9,26041.0,62.0377,62.0815,62.0289,62.064,26041.0
2019-12-19 15:00:00,70.89,70.92,70.86,70.89,12325.0,62.0552,62.0815,62.0289,62.0552,12325.0
2019-12-19 15:05:00,70.9,70.92,70.84,70.84,40243.0,62.064,62.0815,62.0114,62.0114,40243.0
2019-12-19 15:10:00,70.84,70.96,70.84,70.92,96391.0,62.0114,62.1165,62.0114,62.0815,96391.0
2019-12-19 15:15:00,70.93,70.97,70.92,70.97,32923.0,62.0902,62.1252,62.0815,62.1252,32923.0
2019-12-19 15:20:00,70.97,70.99,70.96,70.97,48073.0,62.1252,62.1427,62.1165,62.1252,48073.0
2019-12-19 15:25:00,70.97,71.03,70.96,70.98,39017.0,62.1252,62.1778,62.1165,62.134,39017.0
2019-12-19 15:30:00,70.99,71.0,70.97,71.0,32001.0,62.1427,62.1515,62.1252,62.1515,32001.0
2019-12-19 15:35:00,71.0,71.02,70.93,71.01,50493.0,62.1515,62.169,62.0902,62.1603,50493.0
2019-12-19 15:40:00,71.02,71.1,71.0,71.09,44923.0,62.169,62.239,62.1515,62.2303,44923.0
2019-12-19 15:45:00,71.09,71.11,71.08,71.08,52369.0,62.2303,62.2478,62.2215,62.2215,52369.0
2019-12-19 15:50:00,71.08,71.11,71.04,71.1,142430.0,62.2215,62.2478,62.1865,62.239,142430.0
2019-12-19 15:55:00,71.1,71.16,71.09,71.11,227189.0,62.239,62.2916,62.2303,62.2478,227189.0
2019-12-20 09:30:00,72.49,73.56,71.54,71.78,743813.0,63.4558,64.3925,62.6242,62.8343,743813.0
2019-12-20 09:35:00,71.71,71.96,71.67,71.76,23625.0,62.773,62.9919,62.738,62.8168,23625.0
2019-12-20 09:40:00,71.76,71.77,71.39,71.4,19210.0,62.8168,62.8255,62.4929,62.5016,19210.0
2019-12-20 09:45:00,71.4,71.91,71.39,71.91,51183.0,62.5016,62.9481,62.4929,62.9481,51183.0
2019-12-20 09:50:00,71.95,71.95,71.79,71.85,19144.0,62.9831,62.9831,62.843,62.8956,19144.0
2019-12-20 09:55:00,71.82,71.98,71.7,71.72,19781.0,62.8693,63.0094,62.7643,62.7818,19781.0
2019-12-20 10:00:00,71.75,71.9,71.71,71.87,37211.0,62.808,62.9393,62.773,62.9131,37211.0
2019-12-20 10:05:00,71.84,71.89,71.73,71.88,15781.0,62.8868,62.9306,62.7905,62.9218,15781.0
2019-12-20 10:10:00,71.87,71.91,71.74,71.79,20532.0,62.9131,62.9481,62.7993,62.843,20532.0
2019-12-20 10:15:00,71.79,71.86,71.74,71.83,16237.0,62.843,62.9043,62.7993,62.8781,16237.0
2019-12-20 10:20:00,71.85,71.86,71.75,71.84,16164.0,62.8956,62.9043,62.808,62.8868,16164.0
2019-12-20 10:25:00,71.84,71.91,71.83,71.9,14656.0,62.8868,62.9481,62.8781,62.9393,14656.0
2019-12-20 10:30:00,71.88,72.02,71.88,71.97,13121.0,62.9218,63.0444,62.9218,63.0006,13121.0
2019-12-20 10:35:00,71.95,71.95,71.81,71.83,15736.0,62.9831,62.9831,62.8605,62.8781,15736.0
2019-12-20 10:40:00,71.84,71.85,71.77,71.82,14513.0,62.8868,62.8956,62.8255,62.8693,14513.0
2019-12-20 10:45:00,71.81,71.87,71.74,71.87,12802.0,62.8605,62.9131,62.7993,62.9131,12802.0
2019-12-20 10:50:00,71.86,72.02,71.73,72.01,27224.0,62.9043,63.0444,62.7905,63.0356,27224.0
2019-12-20 10:55:00,71.98,72.1,71.97,72.09,15256.0,63.0094,63.1144,63.0006,63.1057,15256.0
2019-12-20 11:00:00,72.08,72.14,72.03,72.11,20418.0,63.0969,63.1494,63.0531,63.1232,20418.0
2019-12-20 11:05:00,72.11,72.16,72.06,72.16,29500.0,63.1232,63.1669,63.0794,63.1669,29500.0
2019-12-20 11:10:00,72.16,72.29,72.16,72.28,16875.0,63.1669,63.2807,63.1669,63.272,16875.0
2019-12-20 11:15:00,72.29,72.32,72.25,72.28,17595.0,63.2807,63.307,63.2457,63.272,17595.0
2019-12-20 11:20:00,72.28,72.34,72.19,72.2,20914.0,63.272,63.3245,63.1932,63.2019,20914.0
2019-12-20 11:25:00,72.2,72.22,72.12,72.17,28119.0,63.2019,63.2195,63.1319,63.1757,28119.0
2019-12-20 11:30:00,72.16,72.3,72.16,72.22,45750.0,63.1669,63.2895,63.1669,63.2195,45750.0
2019-12-20 11:35:00,72.2,72.21,72.08,72.13,17813.0,63.2019,63.2107,63.0969,63.1407,17813.0
2019-12-20 11:40:00,72.13,72.16,72.07,72.14,16002.0,63.1407,63.1669,63.0881,63.1494,16002.0
2019-12-20 11:45:00,72.15,72.18,72.11,72.17,9643.0,63.1582,63.1844,63.1232,63.1757,9643.0
2019-12-20 11:50:00,72.17,72.24,72.17,72.22,10891.0,63.1757,63.237,63.1757,63.2195,10891.0
2019-12-20 11:55:00,72.21,72.22,72.14,72.15,10904.0,63.2107,63.2195,63.1494,63.1582,10904.0
2019-12-20 12:00:00,72.17,72.17,72.1,72.15,17985.0,63.1757,63.1757,63.1144,63.1582,17985.0
2019-12-20 12:05:00,72.15,72.18,72.11,72.13,13916.0,63.1582,63.1844,63.1232,63.1407,13916.0
2019-12-20 12:10:00,72.14,72.23,72.13,72.21,8682.0,63.1494,63.2282,63.1407,63.2107,8682.0
2019-12-20 12:15:00,72.21,72.22,72.15,72.16,10487.0,63.2107,63.2195,63.1582,63.1669,10487.0
2019-12-20 12:20:00,72.15,72.19,72.13,72.18,10054.0,63.1582,63.1932,63.1407,63.1844,10054.0
2019-12-20 12:25:00,72.18,72.21,72.14,72.2,11212.0,63.1844,63.2107,63.1494,63.2019,11212.0
2019-12-20 12:30:00,72.2,72.25,72.17,72.2,29085.0,63.2019,63.2457,63.1757,63.2019,29085.0
2019-12-20 12:35:00,72.18,72.21,72.14,72.2,12812.0,63.1844,63.2107,63.1494,63.2019,12812.0
2019-12-20 12:40:00,72.19,72.25,72.17,72.23,9195.0,63.1932,63.2457,63.1757,63.2282,9195.0
2019-12-20 12:45:00,72.23,72.29,72.23,72.26,10760.0,63.2282,63.2807,63.2282,63.2545,10760.0
2019-12-20 12:50:00,72.24,72.31,72.21,72.28,8860.0,63.237,63.2982,63.2107,63.272,8860.0
2019-12-20 12:55:00,72.28,72.3,72.25,72.3,9016.0,63.272,63.2895,63.2457,63.2895,9016.0
2019-12-20 13:00:00,72.29,72.34,72.28,72.29,13856.0,63.2807,63.3245,63.272,63.2807,13856.0
2019-12-20 13:05:00,72.3,72.3,72.18,72.2,19657.0,63.2895,63.2895,63.1844,63.2019,19657.0
2019-12-20 13:10:00,72.22,72.26,72.2,72.25,15692.0,63.2195,63.2545,63.2019,63.2457,15692.0
2019-12-20 13:15:00,72.25,72.26,72.24,72.26,8540.0,63.2457,63.2545,63.237,63.2545,8540.0
2019-12-20 13:20:00,72.26,72.3,72.25,72.3,11948.0,63.2545,63.2895,63.2457,63.2895,11948.0
2019-12-20 13:25:00,72.29,72.29,72.21,72.22,11677.0,63.2807,63.2807,63.2107,63.2195,11677.0
2019-12-20 13:30:00,72.21,72.23,72.19,72.22,10943.0,63.2107,63.2282,63.1932,63.2195,10943.0
2019-12-20 13:35:00,72.23,72.24,72.2,72.21,10074.0,63.2282,63.237,63.2019,63.2107,10074.0
2019-12-20 13:40:00,72.22,72.24,72.2,72.2,7454.0,63.2195,63.237,63.2019,63.2019,7454.0
2019-12-20 13:45:00,72.19,72.19,72.16,72.16,8911.0,63.1932,63.1932,63.1669,63.1669,8911.0
2019-12-20 13:50:00,72.16,72.2,72.14,72.14,8866.0,63.1669,63.2019,63.1494,63.1494,8866.0
2019-12-20 13:55:00,72.15,72.16,72.1,72.13,10687.0,63.1582,63.1669,63.1144,63.1407,10687.0
2019-12-20 14:00:00,72.13,72.15,72.1,72.12,11814.0,63.1407,63.1582,63.1144,63.1319,11814.0
2019-12-20 14:05:00,72.12,72.13,72.07,72.07,10161.0,63.1319,63.1407,63.0881,63.0881,10161.0
2019-12-20 14:10:00,72.06,72.11,72.06,72.09,11893.0,63.0794,63.1232,63.0794,63.1057,11893.0
2019-12-20 14:15:00,72.1,72.13,72.1,72.1,7704.0,63.1144,63.1407,63.1144,63.1144,7704.0
2019-12-20 14:20:00,72.1,72.1,72.0,72.0,21857.0,63.1144,63.1144,63.0269,63.0269,21857.0
2019-12-20 14:25:00,72.0,72.01,71.91,72.0,21825.0,63.0269,63.0356,62.9481,63.0269,21825.0
2019-12-20 14:30:00,72.02,72.06,71.95,71.98,11847.0,63.0444,63.0794,62.9831,63.0094,11847.0
2019-12-20 14:35:00,71.98,71.99,71.94,71.96,20101.0,63.0094,63.0181,62.9743,62.9919,20101.0
2019-12-20 14:40:00,71.97,71.98,71.89,71.9,28050.0,63.0006,63.0094,62.9306,62.9393,28050.0
2019-12-20 14:45:00,71.92,72.04,71.9,71.98,21662.0,62.9568,63.0619,62.9393,63.0094,21662.0
2019-12-20 14:50:00,71.98,72.09,71.96,72.06,11939.0,63.0094,63.1057,62.9919,63.0794,11939.0
2019-12-20 14:55:00,72.06,72.06,72.03,72.03,14214.0,63.0794,63.0794,63.0531,63.0531,14214.0
2019-12-20 15:00:00,72.03,72.03,71.94,72.0,50082.0,63.0531,63.0531,62.9743,63.0269,50082.0
2019-12-20 15:05:00,71.99,72.01,71.99,72.01,18338.0,63.0181,63.0356,63.0181,63.0356,18338.0
2019-12-20 15:10:00,72.0,72.0,71.9,71.91,19171.0,63.0269,63.0269,62.9393,62.9481,19171.0
2019-12-20 15:15:00,71.91,71.96,71.9,71.94,12906.0,62.9481,62.9919,62.9393,62.9743,12906.0
2019-12-20 15:20:00,71.94,71.95,71.86,71.87,15124.0,62.9743,62.9831,62.9043,62.9131,15124.0
2019-12-20 15:25:00,71.88,71.88,71.86,71.87,14984.0,62.9218,62.9218,62.9043,62.9131,14984.0
2019-12-20 15:30:00,71.88,71.91,71.86,71.89,35526.0,62.9218,62.9481,62.9043,62.9306,35526.0
2019-12-20 15:35:00,71.88,71.91,71.83,71.84,33216.0,62.9218,62.9481,62.8781,62.8868,33216.0
2019-12-20 15:40:00,71.84,71.86,71.77,71.86,77567.0,62.8868,62.9043,62.8255,62.9043,77567.0
2019-12-20 15:45:00,71.86,71.99,71.84,71.99,124861.0,62.9043,63.0181,62.8868,63.0181,124861.0
2019-12-20 15:50:00,71.99,72.0,71.85,71.86,223933.0,63.0181,63.0269,62.8956,62.9043,223933.0
2019-12-20 15:55:00,71.86,71.86,71.72,71.76,535623.0,62.9043,62.9043,62.7818,62.8168,535623.0
2019-12-23 09:30:00,71.86,71.91,71.65,71.65,31028.0,62.9043,62.9481,62.7205,62.7205,31028.0
2019-12-23 09:35:00,71.6,71.72,71.49,71.49,15781.0,62.6767,62.7818,62.5804,62.5804,15781.0
2019-12-23 09:40:00,71.46,71.65,71.46,71.49,11883.0,62.5542,62.7205,62.5542,62.5804,11883.0
2019-12-23 09:45:00,71.46,71.64,71.46,71.55,22653.0,62.5542,62.7117,62.5542,62.633,22653.0
2019-12-23 09:50:00,71.55,71.74,71.55,71.64,9060.0,62.633,62.7993,62.633,62.7117,9060.0
2019-12-23 09:55:00,71.64,71.7,71.6,71.63,14254.0,62.7117,62.7643,62.6767,62.703,14254.0
2019-12-23 10:00:00,71.64,71.7,71.58,71.6,19554.0,62.7117,62.7643,62.6592,62.6767,19554.0
2019-12-23 10:05:00,71.62,71.7,71.57,71.57,6379.0,62.6942,62.7643,62.6505,62.6505,6379.0
2019-12-23 10:10:00,71.54,71.67,71.54,71.61,11806.0,62.6242,62.738,62.6242,62.6855,11806.0
2019-12-23 10:15:00,71.62,71.7,71.6,71.67,6953.0,62.6942,62.7643,62.6767,62.738,6953.0
2019-12-23 10:20:00,71.67,71.77,71.67,71.76,9536.0,62.738,62.8255,62.738,62.8168,9536.0
2019-12-23 10:25:00,71.75,71.8,71.72,71.75,6572.0,62.808,62.8518,62.7818,62.808,6572.0
2019-12-23 10:30:00,71.73,71.78,71.71,71.78,12831.0,62.7905,62.8343,62.773,62.8343,12831.0
2019-12-23 10:35:00,71.78,71.82,71.72,71.78,11194.0,62.8343,62.8693,62.7818,62.8343,11194.0
2019-12-23 10:40:00,71.78,71.83,71.77,71.8,6827.0,62.8343,62.8781,62.8255,62.8518,6827.0
2019-12-23 10:45:00,71.79,71.79,71.72,71.74,13187.0,62.843,62.843,62.7818,62.7993,13187.0
2019-12-23 10:50:00,71.73,71.75,71.67,71.7,11322.0,62.7905,62.808,62.738,62.7643,11322.0
2019-12-23 10:55:00,71.69,71.7,71.64,71.7,8120.0,62.7555,62.7643,62.7117,62.7643,8120.0
2019-12-23 11:00:00,71.68,71.71,71.53,71.55,14501.0,62.7468,62.773,62.6154,62.633,14501.0
2019-12-23 11:05:00,71.55,71.56,71.47,71.47,6491.0,62.633,62.6417,62.5629,62.5629,6491.0
2019-12-23 11:10:00,71.47,71.47,71.36,71.44,19276.0,62.5629,62.5629,62.4666,62.5367,19276.0
2019-12-23 11:15:00,71.4,71.41,71.33,71.35,10022.0,62.5016,62.5104,62.4404,62.4579,10022.0
2019-12-23 11:20:00,71.34,71.39,71.28,71.28,13558.0,62.4491,62.4929,62.3966,62.3966,13558.0
2019-12-23 11:25:00,71.27,71.36,71.25,71.28,7741.0,62.3878,62.4666,62.3703,62.3966,7741.0
2019-12-23 11:30:00,71.3,71.3,71.2,71.24,6749.0,62.4141,62.4141,62.3266,62.3616,6749.0
2019-12-23 11:35:00,71.25,71.3,71.25,71.26,4745.0,62.3703,62.4141,62.3703,62.3791,4745.0
2019-12-23 11:40:00,71.26,71.3,71.22,71.27,17416.0,62.3791,62.4141,62.3441,62.3878,17416.0
2019-12-23 11:45:00,71.26,71.29,71.22,71.23,11554.0,62.3791,62.4054,62.3441,62.3528,11554.0
2019-12-23 11:50:00,71.22,71.24,71.16,71.22,4773.0,62.3441,62.3616,62.2916,62.3441,4773.0
2019-12-23 11:55:00,71.23,71.24,71.2,71.24,4030.0,62.3528,62.3616,62.3266,62.3616,4030.0
2019-12-23 12:00:00,71.23,71.24,71.19,71.22,4229.0,62.3528,62.3616,62.3178,62.3441,4229.0
2019-12-23 12:05:00,71.2,71.25,71.18,71.2,29735.0,62.3266,62.3703,62.3091,62.3266,29735.0
2019-12-23 12:10:00,71.2,71.31,71.19,71.29,14981.0,62.3266,62.4229,62.3178,62.4054,14981.0
2019-12-23 12:15:00,71.3,71.31,71.27,71.28,7546.0,62.4141,62.4229,62.3878,62.3966,7546.0
2019-12-23 12:20:00,71.28,71.31,71.24,71.3,7519.0,62.3966,62.4229,62.3616,62.4141,7519.0
2019-12-23 12:25:00,71.31,71.31,71.27,71.27,9257.0,62.4229,62.4229,62.3878,62.3878,9257.0
2019-12-23 12:30:00,71.3,71.34,71.29,71.3,12656.0,62.4141,62.4491,62.4054,62.4141,12656.0
2019-12-23 12:35:00,71.3,71.42,71.29,71.34,73630.0,62.4141,62.5192,62.4054,62.4491,73630.0
2019-12-23 12:40:00,71.34,71.43,71.33,71.41,17915.0,62.4491,62.5279,62.4404,62.5104,17915.0
2019-12-23 12:45:00,71.42,71.47,71.39,71.46,8735.0,62.5192,62.5629,62.4929,62.5542,8735.0
2019-12-23 12:50:00,71.47,71.47,71.41,71.42,7444.0,62.5629,62.5629,62.5104,62.5192,7444.0
2019-12-23 12:55:00,71.43,71.49,71.43,71.49,10615.0,62.5279,62.5804,62.5279,62.5804,10615.0
2019-12-23 13:00:00,71.47,71.56,71.47,71.53,14069.0,62.5629,62.6417,62.5629,62.6154,14069.0
2019-12-23 13:05:00,71.54,71.65,71.54,71.64,14769.0,62.6242,62.7205,62.6242,62.7117,14769.0
2019-12-23 13:10:00,71.64,71.73,71.63,71.72,12881.0,62.7117,62.7905,62.703,62.7818,12881.0
2019-12-23 13:15:00,71.71,71.75,71.65,71.68,21885.0,62.773,62.808,62.7205,62.7468,21885.0
2019-12-23 13:20:00,71.68,71.7,71.64,71.65,30124.0,62.7468,62.7643,62.7117,62.7205,30124.0
2019-12-23 13:25:00,71.65,71.65,71.59,71.61,34302.0,62.7205,62.7205,62.668,62.6855,34302.0
2019-12-23 13:30:00,71.61,71.67,71.61,71.64,16804.0,62.6855,62.738,62.6855,62.7117,16804.0
2019-12-23 13:35:00,71.63,71.67,71.62,71.64,10334.0,62.703,62.738,62.6942,62.7117,10334.0
2019-12-23 13:40:00,71.64,71.65,71.62,71.64,14692.0,62.7117,62.7205,62.6942,62.7117,14692.0
2019-12-23 13:45:00,71.64,71.69,71.64,71.68,20388.0,62.7117,62.7555,62.7117,62.7468,20388.0
2019-12-23 13:50:00,71.68,71.77,71.66,71.77,10805.0,62.7468,62.8255,62.7292,62.8255,10805.0
2019-12-23 13:55:00,71.76,71.8,71.74,71.78,14342.0,62.8168,62.8518,62.7993,62.8343,14342.0
2019-12-23 14:00:00,71.78,71.82,71.78,71.8,11998.0,62.8343,62.8693,62.8343,62.8518,11998.0
2019-12-23 14:05:00,71.81,71.83,71.74,71.75,15750.0,62.8605,62.8781,62.7993,62.808,15750.0
2019-12-23 14:10:00,71.76,71.76,71.69,71.69,27267.0,62.8168,62.8168,62.7555,62.7555,27267.0
2019-12-23 14:15:00,71.67,71.69,71.61,71.64,33633.0,62.738,62.7555,62.6855,62.7117,33633.0
2019-12-23 14:20:00,71.64,71.71,71.63,71.66,25775.0,62.7117,62.773,62.703,62.7292,25775.0
2019-12-23 14:25:00,71.66,71.74,71.65,71.73,16249.0,62.7292,62.7993,62.7205,62.7905,16249.0
2019-12-23 14:30:00,71.74,71.81,71.74,71.74,12644.0,62.7993,62.8605,62.7993,62.7993,12644.0
2019-12-23 14:35:00,71.75,71.77,71.72,71.76,9569.0,62.808,62.8255,62.7818,62.8168,9569.0
2019-12-23 14:40:00,71.76,71.77,71.74,71.77,7433.0,62.8168,62.8255,62.7993,62.8255,7433.0
2019-12-23 14:45:00,71.77,71.79,71.76,71.76,9280.0,62.8255,62.843,62.8168,62.8168,9280.0
2019-12-23 14:50:00,71.76,71.78,71.72,71.75,10086.0,62.8168,62.8343,62.7818,62.808,10086.0
2019-12-23 14:55:00,71.76,71.82,71.75,71.81,6310.0,62.8168,62.8693,62.808,62.8605,6310.0
2019-12-23 15:00:00,71.81,71.82,71.79,71.81,8894.0,62.8605,62.8693,62.843,62.8605,8894.0
2019-12-23 15:05:00,71.81,71.84,71.79,71.79,11347.0,62.8605,62.8868,62.843,62.843,11347.0
2019-12-23 15:10:00,71.8,71.84,71.8,71.81,14933.0,62.8518,62.8868,62.8518,62.8605,14933.0
2019-12-23 15:15:00,71.81,71.83,71.78,71.8,11271.0,62.8605,62.8781,62.8343,62.8518,11271.0
2019-12-23 15:20:00,71.81,71.82,71.71,71.73,20424.0,62.8605,62.8693,62.773,62.7905,20424.0
2019-12-23 15:25:00,71.73,71.77,71.73,71.75,24933.0,62.7905,62.8255,62.7905,62.808,24933.0
2019-12-23 15:30:00,71.75,71.77,71.72,71.75,28348.0,62.808,62.8255,62.7818,62.808,28348.0
2019-12-23 15:35:00,71.76,71.78,71.72,71.72,26633.0,62.8168,62.8343,62.7818,62.7818,26633.0
2019-12-23 15:40:00,71.73,71.75,71.72,71.73,27102.0,62.7905,62.808,62.7818,62.7905,27102.0
2019-12-23 15:45:00,71.73,71.79,71.72,71.74,26558.0,62.7905,62.843,62.7818,62.7993,26558.0
2019-12-23 15:50:00,71.74,71.78,71.74,71.78,51737.0,62.7993,62.8343,62.7993,62.8343,51737.0
2019-12-23 15:55:00,71.79,71.8,71.66,71.7,143888.0,62.843,62.8518,62.7292,62.7643,143888.0
2019-12-24 09:30:00,71.86,71.94,71.7,71.87,28617.0,62.9043,62.9743,62.7643,62.9131,28617.0
2019-12-24 09:35:00,71.77,71.9,71.74,71.89,4673.0,62.8255,62.9393,62.7993,62.9306,4673.0
2019-12-24 09:40:00,71.9,72.02,71.83,71.83,9163.0,62.9393,63.0444,62.8781,62.8781,9163.0
2019-12-24 09:45:00,71.84,71.85,71.72,71.72,21602.0,62.8868,62.8956,62.7818,62.7818,21602.0
2019-12-24 09:50:00,71.76,71.77,71.64,71.64,26196.0,62.8168,62.8255,62.7117,62.7117,26196.0
2019-12-24 09:55:00,71.65,71.72,71.64,71.72,9410.0,62.7205,62.7818,62.7117,62.7818,9410.0
2019-12-24 10:00:00,71.72,71.83,71.71,71.74,10233.0,62.7818,62.8781,62.773,62.7993,10233.0
2019-12-24 10:05:00,71.72,71.78,71.7,71.75,11585.0,62.7818,62.8343,62.7643,62.808,11585.0
2019-12-24 10:10:00,71.73,71.81,71.72,71.81,18133.0,62.7905,62.8605,62.7818,62.8605,18133.0
2019-12-24 10:15:00,71.79,71.83,71.73,71.74,17340.0,62.843,62.8781,62.7905,62.7993,17340.0
2019-12-24 10:20:00,71.75,71.76,71.66,71.66,14893.0,62.808,62.8168,62.7292,62.7292,14893.0
2019-12-24 10:25:00,71.67,71.72,71.62,71.71,33304.0,62.738,62.7818,62.6942,62.773,33304.0
2019-12-24 10:30:00,71.71,71.75,71.69,71.71,14273.0,62.773,62.808,62.7555,62.773,14273.0
2019-12-24 10:35:00,71.71,71.8,71.71,71.74,12590.0,62.773,62.8518,62.773,62.7993,12590.0
2019-12-24 10:40:00,71.74,71.78,71.73,71.78,7181.0,62.7993,62.8343,62.7905,62.8343,7181.0
2019-12-24 10:45:00,71.78,71.78,71.73,71.75,7043.0,62.8343,62.8343,62.7905,62.808,7043.0
2019-12-24 10:50:00,71.75,71.75,71.71,71.75,11343.0,62.808,62.808,62.773,62.808,11343.0
2019-12-24 10:55:00,71.76,71.76,71.72,71.73,10552.0,62.8168,62.8168,62.7818,62.7905,10552.0
2019-12-24 11:00:00,71.73,71.77,71.73,71.77,9754.0,62.7905,62.8255,62.7905,62.8255,9754.0
2019-12-24 11:05:00,71.78,71.8,71.72,71.75,9493.0,62.8343,62.8518,62.7818,62.808,9493.0
2019-12-24 11:10:00,71.74,71.75,71.73,71.73,5430.0,62.7993,62.808,62.7905,62.7905,5430.0
2019-12-24 11:15:00,71.73,71.77,71.73,71.75,10191.0,62.7905,62.8255,62.7905,62.808,10191.0
2019-12-24 11:20:00,71.74,71.75,71.72,71.75,14494.0,62.7993,62.808,62.7818,62.808,14494.0
2019-12-24 11:25:00,71.76,71.76,71.72,71.73,6713.0,62.8168,62.8168,62.7818,62.7905,6713.0
2019-12-24 11:30:00,71.74,71.75,71.71,71.73,16711.0,62.7993,62.808,62.773,62.7905,16711.0
2019-12-24 11:35:00,71.73,71.75,71.73,71.75,7967.0,62.7905,62.808,62.7905,62.808,7967.0
2019-12-24 11:40:00,71.75,71.84,71.74,71.84,16000.0,62.808,62.8868,62.7993,62.8868,16000.0
2019-12-24 11:45:00,71.86,71.87,71.74,71.75,8674.0,62.9043,62.9131,62.7993,62.808,8674.0
2019-12-24 11:50:00,71.75,71.79,71.73,71.74,9365.0,62.808,62.843,62.7905,62.7993,9365.0
2019-12-24 11:55:00,71.74,71.78,71.74,71.75,8545.0,62.7993,62.8343,62.7993,62.808,8545.0
2019-12-24 12:00:00,71.75,71.77,71.73,71.75,11842.0,62.808,62.8255,62.7905,62.808,11842.0
2019-12-24 12:05:00,71.75,71.77,71.74,71.75,7961.0,62.808,62.8255,62.7993,62.808,7961.0
2019-12-24 12:10:00,71.75,71.79,71.73,71.78,10252.0,62.808,62.843,62.7905,62.8343,10252.0
2019-12-24 12:15:00,71.77,71.77,71.73,71.77,10167.0,62.8255,62.8255,62.7905,62.8255,10167.0
2019-12-24 12:20:00,71.77,71.78,71.75,71.77,8393.0,62.8255,62.8343,62.808,62.8255,8393.0
2019-12-24 12:25:00,71.77,71.78,71.74,71.75,5361.0,62.8255,62.8343,62.7993,62.808,5361.0
2019-12-24 12:30:00,71.75,71.8,71.74,71.79,7461.0,62.808,62.8518,62.7993,62.843,7461.0
2019-12-24 12:35:00,71.78,71.79,71.74,71.75,9090.0,62.8343,62.843,62.7993,62.808,9090.0
2019-12-24 12:40:00,71.74,71.76,71.74,71.75,16684.0,62.7993,62.8168,62.7993,62.808,16684.0
2019-12-24 12:45:00,71.76,71.77,71.74,71.76,7033.0,62.8168,62.8255,62.7993,62.8168,7033.0
2019-12-24 12:50:00,71.76,71.81,71.75,71.81,17096.0,62.8168,62.8605,62.808,62.8605,17096.0
2019-12-24 12:55:00,71.81,71.88,71.8,71.88,52335.0,62.8605,62.9218,62.8518,62.9218,52335.0
2019-12-26 09:30:00,71.76,71.84,71.58,71.62,27003.0,62.8168,62.8868,62.6592,62.6942,27003.0
2019-12-26 09:35:00,71.65,71.65,71.54,71.58,9758.0,62.7205,62.7205,62.6242,62.6592,9758.0
2019-12-26 09:40:00,71.59,71.67,71.57,71.58,7187.0,62.668,62.738,62.6505,62.6592,7187.0
2019-12-26 09:45:00,71.56,71.69,71.55,71.69,11959.0,62.6417,62.7555,62.633,62.7555,11959.0
2019-12-26 09:50:00,71.7,71.7,71.61,71.61,16636.0,62.7643,62.7643,62.6855,62.6855,16636.0
2019-12-26 09:55:00,71.62,71.69,71.61,71.65,20554.0,62.6942,62.7555,62.6855,62.7205,20554.0
2019-12-26 10:00:00,71.66,71.68,71.58,71.61,10464.0,62.7292,62.7468,62.6592,62.6855,10464.0
2019-12-26 10:05:00,71.61,71.64,71.57,71.62,20939.0,62.6855,62.7117,62.6505,62.6942,20939.0
2019-12-26 10:10:00,71.63,71.67,71.62,71.64,4699.0,62.703,62.738,62.6942,62.7117,4699.0
2019-12-26 10:15:00,71.64,71.71,71.64,71.66,16344.0,62.7117,62.773,62.7117,62.7292,16344.0
2019-12-26 10:20:00,71.66,71.68,71.65,71.67,5907.0,62.7292,62.7468,62.7205,62.738,5907.0
2019-12-26 10:25:00,71.67,71.71,71.65,71.69,22230.0,62.738,62.773,62.7205,62.7555,22230.0
2019-12-26 10:30:00,71.68,71.71,71.67,71.67,14092.0,62.7468,62.773,62.738,62.738,14092.0
2019-12-26 10:35:00,71.67,71.7,71.66,71.7,9746.0,62.738,62.7643,62.7292,62.7643,9746.0
2019-12-26 10:40:00,71.7,71.8,71.7,71.77,15996.0,62.7643,62.8518,62.7643,62.8255,15996.0
2019-12-26 10:45:00,71.77,71.82,71.74,71.82,10183.0,62.8255,62.8693,62.7993,62.8693,10183.0
2019-12-26 10:50:00,71.82,71.82,71.76,71.8,10167.0,62.8693,62.8693,62.8168,62.8518,10167.0
2019-12-26 10:55:00,71.8,71.84,71.8,71.83,7652.0,62.8518,62.8868,62.8518,62.8781,7652.0
2019-12-26 11:00:00,71.84,71.85,71.77,71.77,33525.0,62.8868,62.8956,62.8255,62.8255,33525.0
2019-12-26 11:05:00,71.77,71.86,71.77,71.86,15699.0,62.8255,62.9043,62.8255,62.9043,15699.0
2019-12-26 11:10:00,71.86,71.86,71.77,71.81,16631.0,62.9043,62.9043,62.8255,62.8605,16631.0
2019-12-26 11:15:00,71.8,71.84,71.77,71.8,8193.0,62.8518,62.8868,62.8255,62.8518,8193.0
2019-12-26 11:20:00,71.8,71.81,71.78,71.81,14200.0,62.8518,62.8605,62.8343,62.8605,14200.0
2019-12-26 11:25:00,71.8,71.8,71.72,71.72,16111.0,62.8518,62.8518,62.7818,62.7818,16111.0
2019-12-26 11:30:00,71.73,71.75,71.67,71.69,12169.0,62.7905,62.808,62.738,62.7555,12169.0
2019-12-26 11:35:00,71.69,71.7,71.66,71.69,8904.0,62.7555,62.7643,62.7292,62.7555,8904.0
2019-12-26 11:40:00,71.69,71.72,71.66,71.72,11627.0,62.7555,62.7818,62.7292,62.7818,11627.0
2019-12-26 11:45:00,71.71,71.71,71.68,71.69,8820.0,62.773,62.773,62.7468,62.7555,8820.0
2019-12-26 11:50:00,71.69,71.7,71.63,71.67,22577.0,62.7555,62.7643,62.703,62.738,22577.0
2019-12-26 11:55:00,71.65,71.71,71.64,71.7,8101.0,62.7205,62.773,62.7117,62.7643,8101.0
2019-12-26 12:00:00,71.7,71.7,71.6,71.63,31836.0,62.7643,62.7643,62.6767,62.703,31836.0
2019-12-26 12:05:00,71.61,71.63,71.58,71.61,13860.0,62.6855,62.703,62.6592,62.6855,13860.0
2019-12-26 12:10:00,71.59,71.63,71.56,71.56,25684.0,62.668,62.703,62.6417,62.6417,25684.0
2019-12-26 12:15:00,71.57,71.57,71.48,71.49,23592.0,62.6505,62.6505,62.5717,62.5804,23592.0
2019-12-26 12:20:00,71.48,71.54,71.48,71.52,16463.0,62.5717,62.6242,62.5717,62.6067,16463.0
2019-12-26 12:25:00,71.52,71.56,71.51,71.55,14699.0,62.6067,62.6417,62.5979,62.633,14699.0
2019-12-26 12:30:00,71.55,71.55,71.51,71.53,9673.0,62.633,62.633,62.5979,62.6154,9673.0
2019-12-26 12:35:00,71.52,71.57,71.52,71.56,8037.0,62.6067,62.6505,62.6067,62.6417,8037.0
2019-12-26 12:40:00,71.56,71.58,71.53,71.53,10945.0,62.6417,62.6592,62.6154,62.6154,10945.0
2019-12-26 12:45:00,71.53,71.57,71.52,71.56,9818.0,62.6154,62.6505,62.6067,62.6417,9818.0
2019-12-26 12:50:00,71.55,71.56,71.53,71.55,4249.0,62.633,62.6417,62.6154,62.633,4249.0
2019-12-26 12:55:00,71.55,71.62,71.53,71.62,14677.0,62.633,62.6942,62.6154,62.6942,14677.0
2019-12-26 13:00:00,71.63,71.64,71.59,71.6,3992.0,62.703,62.7117,62.668,62.6767,3992.0
2019-12-26 13:05:00,71.6,71.62,71.59,71.61,3297.0,62.6767,62.6942,62.668,62.6855,3297.0
2019-12-26 13:10:00,71.6,71.62,71.59,71.61,4765.0,62.6767,62.6942,62.668,62.6855,4765.0
2019-12-26 13:15:00,71.61,71.65,71.59,71.62,7869.0,62.6855,62.7205,62.668,62.6942,7869.0
2019-12-26 13:20:00,71.62,71.66,71.61,71.63,6733.0,62.6942,62.7292,62.6855,62.703,6733.0
2019-12-26 13:25:00,71.63,71.65,71.61,71.62,13870.0,62.703,62.7205,62.6855,62.6942,13870.0
2019-12-26 13:30:00,71.63,71.63,71.58,71.6,8143.0,62.703,62.703,62.6592,62.6767,8143.0
2019-12-26 13:35:00,71.6,71.62,71.57,71.59,9647.0,62.6767,62.6942,62.6505,62.668,9647.0
2019-12-26 13:40:00,71.58,71.59,71.56,71.58,8252.0,62.6592,62.668,62.6417,62.6592,8252.0
2019-12-26 13:45:00,71.58,71.6,71.55,71.58,19952.0,62.6592,62.6767,62.633,62.6592,19952.0
2019-12-26 13:50:00,71.56,71.59,71.55,71.58,9559.0,62.6417,62.668,62.633,62.6592,9559.0
2019-12-26 13:55:00,71.57,71.58,71.54,71.56,4100.0,62.6505,62.6592,62.6242,62.6417,4100.0
2019-12-26 14:00:00,71.55,71.61,71.54,71.6,18008.0,62.633,62.6855,62.6242,62.6767,18008.0
2019-12-26 14:05:00,71.61,71.62,71.59,71.61,13581.0,62.6855,62.6942,62.668,62.6855,13581.0
2019-12-26 14:10:00,71.61,71.61,71.58,71.59,5521.0,62.6855,62.6855,62.6592,62.668,5521.0
2019-12-26 14:15:00,71.59,71.62,71.58,71.59,9596.0,62.668,62.6942,62.6592,62.668,9596.0
2019-12-26 14:20:00,71.59,71.59,71.57,71.59,7630.0,62.668,62.668,62.6505,62.668,7630.0
2019-12-26 14:25:00,71.59,71.6,71.54,71.6,8565.0,62.668,62.6767,62.6242,62.6767,8565.0
2019-12-26 14:30:00,71.59,71.61,71.56,71.58,10867.0,62.668,62.6855,62.6417,62.6592,10867.0
2019-12-26 14:35:00,71.58,71.59,71.54,71.54,6929.0,62.6592,62.668,62.6242,62.6242,6929.0
2019-12-26 14:40:00,71.56,71.56,71.5,71.53,6022.0,62.6417,62.6417,62.5892,62.6154,6022.0
2019-12-26 14:45:00,71.51,71.53,71.5,71.53,14423.0,62.5979,62.6154,62.5892,62.6154,14423.0
2019-12-26 14:50:00,71.54,71.54,71.48,71.49,10334.0,62.6242,62.6242,62.5717,62.5804,10334.0
2019-12-26 14:55:00,71.48,71.52,71.47,71.52,7766.0,62.5717,62.6067,62.5629,62.6067,7766.0
2019-12-26 15:00:00,71.52,71.52,71.45,71.48,21733.0,62.6067,62.6067,62.5454,62.5717,21733.0
2019-12-26 15:05:00,71.48,71.5,71.45,71.5,14245.0,62.5717,62.5892,62.5454,62.5892,14245.0
2019-12-26 15:10:00,71.48,71.52,71.48,71.52,12881.0,62.5717,62.6067,62.5717,62.6067,12881.0
2019-12-26 15:15:00,71.52,71.55,71.5,71.53,22653.0,62.6067,62.633,62.5892,62.6154,22653.0
2019-12-26 15:20:00,71.53,71.56,71.52,71.56,18202.0,62.6154,62.6417,62.6067,62.6417,18202.0
2019-12-26 15:25:00,71.55,71.58,71.47,71.48,26378.0,62.633,62.6592,62.5629,62.5717,26378.0
2019-12-26 15:30:00,71.48,71.55,71.45,71.55,24128.0,62.5717,62.633,62.5454,62.633,24128.0
2019-12-26 15:35:00,71.54,71.63,71.54,71.61,17071.0,62.6242,62.703,62.6242,62.6855,17071.0
2019-12-26 15:40:00,71.6,71.68,71.6,71.67,13864.0,62.6767,62.7468,62.6767,62.738,13864.0
2019-12-26 15:45:00,71.67,71.67,71.61,71.65,17368.0,62.738,62.738,62.6855,62.7205,17368.0
2019-12-26 15:50:00,71.66,71.72,71.65,71.67,26417.0,62.7292,62.7818,62.7205,62.738,26417.0
2019-12-26 15:55:00,71.67,71.77,71.65,71.77,80173.0,62.738,62.8255,62.7205,62.8255,80173.0
2019-12-27 09:30:00,71.93,71.93,71.69,71.75,27539.0,62.9656,62.9656,62.7555,62.808,27539.0
2019-12-27 09:35:00,71.74,71.84,71.69,71.78,14448.0,62.7993,62.8868,62.7555,62.8343,14448.0
2019-12-27 09:40:00,71.73,71.74,71.63,71.71,9448.0,62.7905,62.7993,62.703,62.773,9448.0
2019-12-27 09:45:00,71.69,71.76,71.63,71.76,26698.0,62.7555,62.8168,62.703,62.8168,26698.0
2019-12-27 09:50:00,71.77,71.77,71.66,71.67,10975.0,62.8255,62.8255,62.7292,62.738,10975.0
2019-12-27 09:55:00,71.68,71.87,71.67,71.87,19387.0,62.7468,62.9131,62.738,62.9131,19387.0
2019-12-27 10:00:00,71.87,71.95,71.85,71.94,14063.0,62.9131,62.9831,62.8956,62.9743,14063.0
2019-12-27 10:05:00,71.95,71.98,71.91,71.91,7067.0,62.9831,63.0094,62.9481,62.9481,7067.0
2019-12-27 10:10:00,71.92,71.95,71.89,71.89,11607.0,62.9568,62.9831,62.9306,62.9306,11607.0
2019-12-27 10:15:00,71.89,71.92,71.86,71.91,9394.0,62.9306,62.9568,62.9043,62.9481,9394.0
2019-12-27 10:20:00,71.91,71.92,71.87,71.88,9748.0,62.9481,62.9568,62.9131,62.9218,9748.0
2019-12-27 10:25:00,71.88,71.88,71.83,71.87,8705.0,62.9218,62.9218,62.8781,62.9131,8705.0
2019-12-27 10:30:00,71.88,71.88,71.79,71.88,9442.0,62.9218,62.9218,62.843,62.9218,9442.0
2019-12-27 10:35:00,71.88,71.91,71.83,71.86,16111.0,62.9218,62.9481,62.8781,62.9043,16111.0
2019-12-27 10:40:00,71.86,71.88,71.83,71.86,7240.0,62.9043,62.9218,62.8781,62.9043,7240.0
2019-12-27 10:45:00,71.87,71.92,71.85,71.91,5173.0,62.9131,62.9568,62.8956,62.9481,5173.0
2019-12-27 10:50:00,71.92,71.93,71.88,71.9,10324.0,62.9568,62.9656,62.9218,62.9393,10324.0
2019-12-27 10:55:00,71.9,71.93,71.88,71.92,12148.0,62.9393,62.9656,62.9218,62.9568,12148.0
2019-12-27 11:00:00,71.93,71.98,71.92,71.92,7921.0,62.9656,63.0094,62.9568,62.9568,7921.0
2019-12-27 11:05:00,71.93,71.95,71.91,71.91,9190.0,62.9656,62.9831,62.9481,62.9481,9190.0
2019-12-27 11:10:00,71.92,71.98,71.89,71.9,13513.0,62.9568,63.0094,62.9306,62.9393,13513.0
2019-12-27 11:15:00,71.91,71.91,71.87,71.9,10086.0,62.9481,62.9481,62.9131,62.9393,10086.0
2019-12-27 11:20:00,71.9,71.92,71.88,71.92,8432.0,62.9393,62.9568,62.9218,62.9568,8432.0
2019-12-27 11:25:00,71.92,72.02,71.92,71.98,30452.0,62.9568,63.0444,62.9568,63.0094,30452.0
2019-12-27 11:30:00,71.99,72.01,71.98,72.0,9973.0,63.0181,63.0356,63.0094,63.0269,9973.0
2019-12-27 11:35:00,71.99,72.02,71.93,72.02,12760.0,63.0181,63.0444,62.9656,63.0444,12760.0
2019-12-27 11:40:00,72.03,72.06,72.0,72.03,18809.0,63.0531,63.0794,63.0269,63.0531,18809.0
2019-12-27 11:45:00,72.03,72.04,72.0,72.01,9264.0,63.0531,63.0619,63.0269,63.0356,9264.0
2019-12-27 11:50:00,72.01,72.04,72.0,72.02,6060.0,63.0356,63.0619,63.0269,63.0444,6060.0
2019-12-27 11:55:00,72.02,72.02,71.96,71.98,12058.0,63.0444,63.0444,62.9919,63.0094,12058.0
2019-12-27 12:00:00,71.97,72.0,71.96,71.96,9256.0,63.0006,63.0269,62.9919,62.9919,9256.0
2019-12-27 12:05:00,71.96,71.97,71.93,71.97,7422.0,62.9919,63.0006,62.9656,63.0006,7422.0
2019-12-27 12:10:00,71.97,72.0,71.94,71.99,10518.0,63.0006,63.0269,62.9743,63.0181,10518.0
2019-12-27 12:15:00,71.98,72.04,71.97,72.03,10540.0,63.0094,63.0619,63.0006,63.0531,10540.0
2019-12-27 12:20:00,72.02,72.05,71.97,72.0,12057.0,63.0444,63.0706,63.0006,63.0269,12057.0
2019-12-27 12:25:00,72.01,72.05,72.0,72.01,7302.0,63.0356,63.0706,63.0269,63.0356,7302.0
2019-12-27 12:30:00,72.0,72.02,71.99,71.99,8470.0,63.0269,63.0444,63.0181,63.0181,8470.0
2019-12-27 12:35:00,72.0,72.03,71.99,72.02,7800.0,63.0269,63.0531,63.0181,63.0444,7800.0
2019-12-27 12:40:00,72.01,72.05,72.0,72.05,12879.0,63.0356,63.0706,63.0269,63.0706,12879.0
2019-12-27 12:45:00,72.05,72.09,72.04,72.06,7442.0,63.0706,63.1057,63.0619,63.0794,7442.0
2019-12-27 12:50:00,72.06,72.1,72.03,72.04,6336.0,63.0794,63.1144,63.0531,63.0619,6336.0
2019-12-27 12:55:00,72.05,72.06,72.03,72.06,5620.0,63.0706,63.0794,63.0531,63.0794,5620.0
2019-12-27 13:00:00,72.06,72.08,72.03,72.06,10373.0,63.0794,63.0969,63.0531,63.0794,10373.0
2019-12-27 13:05:00,72.07,72.09,72.05,72.06,6580.0,63.0881,63.1057,63.0706,63.0794,6580.0
2019-12-27 13:10:00,72.07,72.12,72.06,72.11,5598.0,63.0881,63.1319,63.0794,63.1232,5598.0
2019-12-27 13:15:00,72.1,72.1,72.05,72.1,6572.0,63.1144,63.1144,63.0706,63.1144,6572.0
2019-12-27 13:20:00,72.09,72.14,72.08,72.1,9669.0,63.1057,63.1494,63.0969,63.1144,9669.0
2019-12-27 13:25:00,72.1,72.1,72.02,72.03,6085.0,63.1144,63.1144,63.0444,63.0531,6085.0
2019-12-27 13:30:00,72.03,72.05,71.98,71.99,8877.0,63.0531,63.0706,63.0094,63.0181,8877.0
2019-12-27 13:35:00,72.0,72.04,72.0,72.02,5953.0,63.0269,63.0619,63.0269,63.0444,5953.0
2019-12-27 13:40:00,72.02,72.03,72.01,72.02,5912.0,63.0444,63.0531,63.0356,63.0444,5912.0
2019-12-27 13:45:00,72.01,72.02,72.0,72.01,3859.0,63.0356,63.0444,63.0269,63.0356,3859.0
2019-12-27 13:50:00,72.01,72.02,71.94,71.96,9041.0,63.0356,63.0444,62.9743,62.9919,9041.0
2019-12-27 13:55:00,71.96,71.97,71.92,71.94,15972.0,62.9919,63.0006,62.9568,62.9743,15972.0
2019-12-27 14:00:00,71.93,71.99,71.93,71.98,15881.0,62.9656,63.0181,62.9656,63.0094,15881.0
2019-12-27 14:05:00,71.98,72.01,71.97,72.0,9524.0,63.0094,63.0356,63.0006,63.0269,9524.0
2019-12-27 14:10:00,71.99,72.06,71.94,72.06,25728.0,63.0181,63.0794,62.9743,63.0794,25728.0
2019-12-27 14:15:00,72.06,72.09,72.05,72.09,8248.0,63.0794,63.1057,63.0706,63.1057,8248.0
2019-12-27 14:20:00,72.09,72.12,72.08,72.09,5461.0,63.1057,63.1319,63.0969,63.1057,5461.0
2019-12-27 14:25:00,72.1,72.11,72.07,72.09,9944.0,63.1144,63.1232,63.0881,63.1057,9944.0
2019-12-27 14:30:00,72.09,72.1,72.06,72.07,5257.0,63.1057,63.1144,63.0794,63.0881,5257.0
2019-12-27 14:35:00,72.07,72.09,72.06,72.08,6885.0,63.0881,63.1057,63.0794,63.0969,6885.0
2019-12-27 14:40:00,72.08,72.1,72.06,72.09,8055.0,63.0969,63.1144,63.0794,63.1057,8055.0
2019-12-27 14:45:00,72.09,72.09,72.06,72.08,6156.0,63.1057,63.1057,63.0794,63.0969,6156.0
2019-12-27 14:50:00,72.07,72.11,72.05,72.08,9513.0,63.0881,63.1232,63.0706,63.0969,9513.0
2019-12-27 14:55:00,72.08,72.09,72.06,72.06,8549.0,63.0969,63.1057,63.0794,63.0794,8549.0
2019-12-27 15:00:00,72.06,72.1,72.03,72.04,22666.0,63.0794,63.1144,63.0531,63.0619,22666.0
2019-12-27 15:05:00,72.04,72.11,72.04,72.07,15770.0,63.0619,63.1232,63.0619,63.0881,15770.0
2019-12-27 15:10:00,72.07,72.14,72.05,72.14,11211.0,63.0881,63.1494,63.0706,63.1494,11211.0
2019-12-27 15:15:00,72.12,72.22,72.11,72.22,13455.0,63.1319,63.2195,63.1232,63.2195,13455.0
2019-12-27 15:20:00,72.22,72.22,72.14,72.15,11973.0,63.2195,63.2195,63.1494,63.1582,11973.0
2019-12-27 15:25:00,72.15,72.17,72.14,72.17,15639.0,63.1582,63.1757,63.1494,63.1757,15639.0
2019-12-27 15:30:00,72.17,72.18,72.14,72.16,22120.0,63.1757,63.1844,63.1494,63.1669,22120.0
2019-12-27 15:35:00,72.16,72.42,72.15,72.25,69061.0,63.1669,63.3945,63.1582,63.2457,69061.0
2019-12-27 15:40:00,72.25,72.27,72.11,72.13,22853.0,63.2457,63.2632,63.1232,63.1407,22853.0
2019-12-27 15:45:00,72.12,72.17,72.12,72.16,26578.0,63.1319,63.1757,63.1319,63.1669,26578.0
2019-12-27 15:50:00,72.15,72.22,72.11,72.2,38745.0,63.1582,63.2195,63.1232,63.2019,38745.0
2019-12-27 15:55:00,72.2,72.23,72.14,72.15,84578.0,63.2019,63.2282,63.1494,63.1582,84578.0
2019-12-30 09:30:00,72.22,72.33,72.16,72.22,18176.0,63.2195,63.3157,63.1669,63.2195,18176.0
2019-12-30 09:35:00,72.2,72.2,72.02,72.06,12337.0,63.2019,63.2019,63.0444,63.0794,12337.0
2019-12-30 09:40:00,72.06,72.08,71.93,71.96,15000.0,63.0794,63.0969,62.9656,62.9919,15000.0
2019-12-30 09:45:00,71.94,72.07,71.92,72.0,16261.0,62.9743,63.0881,62.9568,63.0269,16261.0
2019-12-30 09:50:00,71.99,72.06,71.96,72.06,6601.0,63.0181,63.0794,62.9919,63.0794,6601.0
2019-12-30 09:55:00,72.06,72.12,72.04,72.09,6932.0,63.0794,63.1319,63.0619,63.1057,6932.0
2019-12-30 10:00:00,72.09,72.11,72.04,72.08,4835.0,63.1057,63.1232,63.0619,63.0969,4835.0
2019-12-30 10:05:00,72.1,72.16,72.09,72.09,9520.0,63.1144,63.1669,63.1057,63.1057,9520.0
2019-12-30 10:10:00,72.09,72.11,71.97,71.97,12252.0,63.1057,63.1232,63.0006,63.0006,12252.0
2019-12-30 10:15:00,71.95,71.99,71.89,71.97,11215.0,62.9831,63.0181,62.9306,63.0006,11215.0
2019-12-30 10:20:00,71.97,71.97,71.9,71.93,6504.0,63.0006,63.0006,62.9393,62.9656,6504.0
2019-12-30 10:25:00,71.93,71.95,71.86,71.9,12245.0,62.9656,62.9831,62.9043,62.9393,12245.0
2019-12-30 10:30:00,71.87,71.93,71.86,71.9,7062.0,62.9131,62.9656,62.9043,62.9393,7062.0
2019-12-30 10:35:00,71.9,71.92,71.87,71.91,9294.0,62.9393,62.9568,62.9131,62.9481,9294.0
2019-12-30 10:40:00,71.91,71.99,71.91,71.98,5279.0,62.9481,63.0181,62.9481,63.0094,5279.0
2019-12-30 10:45:00,72.0,72.02,71.97,71.98,4170.0,63.0269,63.0444,63.0006,63.0094,4170.0
2019-12-30 10:50:00,71.97,71.98,71.92,71.98,5444.0,63.0006,63.0094,62.9568,63.0094,5444.0
2019-12-30 10:55:00,71.96,72.01,71.96,72.01,15630.0,62.9919,63.0356,62.9919,63.0356,15630.0
2019-12-30 11:00:00,72.01,72.01,71.91,71.92,6408.0,63.0356,63.0356,62.9481,62.9568,6408.0
2019-12-30 11:05:00,71.92,71.94,71.91,71.92,5156.0,62.9568,62.9743,62.9481,62.9568,5156.0
2019-12-30 11:10:00,71.91,72.01,71.9,72.01,8152.0,62.9481,63.0356,62.9393,63.0356,8152.0
2019-12-30 11:15:00,72.0,72.04,72.0,72.0,14089.0,63.0269,63.0619,63.0269,63.0269,14089.0
2019-12-30 11:20:00,71.99,72.04,71.99,72.03,10021.0,63.0181,63.0619,63.0181,63.0531,10021.0
2019-12-30 11:25:00,72.02,72.04,71.99,72.01,4851.0,63.0444,63.0619,63.0181,63.0356,4851.0
2019-12-30 11:30:00,72.01,72.02,71.95,71.96,2400.0,63.0356,63.0444,62.9831,62.9919,2400.0
2019-12-30 11:35:00,71.95,72.01,71.95,72.0,2793.0,62.9831,63.0356,62.9831,63.0269,2793.0
2019-12-30 11:40:00,72.0,72.08,72.0,72.05,5181.0,63.0269,63.0969,63.0269,63.0706,5181.0
2019-12-30 11:45:00,72.05,72.08,72.03,72.04,6817.0,63.0706,63.0969,63.0531,63.0619,6817.0
2019-12-30 11:50:00,72.04,72.08,72.02,72.05,8783.0,63.0619,63.0969,63.0444,63.0706,8783.0
2019-12-30 11:55:00,72.04,72.05,71.98,72.0,6122.0,63.0619,63.0706,63.0094,63.0269,6122.0
2019-12-30 12:00:00,72.01,72.06,72.0,72.04,7490.0,63.0356,63.0794,63.0269,63.0619,7490.0
2019-12-30 12:05:00,72.05,72.08,72.04,72.07,8343.0,63.0706,63.0969,63.0619,63.0881,8343.0
2019-12-30 12:10:00,72.06,72.08,72.04,72.06,10902.0,63.0794,63.0969,63.0619,63.0794,10902.0
2019-12-30 12:15:00,72.06,72.13,72.05,72.1,13802.0,63.0794,63.1407,63.0706,63.1144,13802.0
2019-12-30 12:20:00,72.11,72.11,72.05,72.05,10232.0,63.1232,63.1232,63.0706,63.0706,10232.0
2019-12-30 12:25:00,72.06,72.1,72.04,72.07,10149.0,63.0794,63.1144,63.0619,63.0881,10149.0
2019-12-30 12:30:00,72.06,72.12,72.06,72.08,6995.0,63.0794,63.1319,63.0794,63.0969,6995.0
2019-12-30 12:35:00,72.08,72.12,72.07,72.12,5379.0,63.0969,63.1319,63.0881,63.1319,5379.0
2019-12-30 12:40:00,72.13,72.2,72.12,72.17,33226.0,63.1407,63.2019,63.1319,63.1757,33226.0
2019-12-30 12:45:00,72.17,72.17,72.14,72.15,4867.0,63.1757,63.1757,63.1494,63.1582,4867.0
2019-12-30 12:50:00,72.16,72.18,72.13,72.13,4719.0,63.1669,63.1844,63.1407,63.1407,4719.0
2019-12-30 12:55:00,72.14,72.16,72.12,72.16,47198.0,63.1494,63.1669,63.1319,63.1669,47198.0
2019-12-30 13:00:00,72.16,72.16,72.09,72.09,5891.0,63.1669,63.1669,63.1057,63.1057,5891.0
2019-12-30 13:05:00,72.09,72.1,72.06,72.1,9660.0,63.1057,63.1144,63.0794,63.1144,9660.0
2019-12-30 13:10:00,72.08,72.14,72.08,72.14,6755.0,63.0969,63.1494,63.0969,63.1494,6755.0
2019-12-30 13:15:00,72.13,72.19,72.12,72.18,14647.0,63.1407,63.1932,63.1319,63.1844,14647.0
2019-12-30 13:20:00,72.15,72.17,72.14,72.14,5128.0,63.1582,63.1757,63.1494,63.1494,5128.0
2019-12-30 13:25:00,72.14,72.16,72.11,72.14,5789.0,63.1494,63.1669,63.1232,63.1494,5789.0
2019-12-30 13:30:00,72.13,72.18,72.0,72.02,17934.0,63.1407,63.1844,63.0269,63.0444,17934.0
2019-12-30 13:35:00,72.02,72.02,71.98,72.02,2021.0,63.0444,63.0444,63.0094,63.0444,2021.0
2019-12-30 13:40:00,72.01,72.06,72.01,72.04,6588.0,63.0356,63.0794,63.0356,63.0619,6588.0
2019-12-30 13:45:00,72.05,72.08,72.03,72.06,4276.0,63.0706,63.0969,63.0531,63.0794,4276.0
2019-12-30 13:50:00,72.06,72.11,72.06,72.1,3200.0,63.0794,63.1232,63.0794,63.1144,3200.0
2019-12-30 13:55:00,72.08,72.13,72.08,72.11,9987.0,63.0969,63.1407,63.0969,63.1232,9987.0
2019-12-30 14:00:00,72.11,72.11,72.06,72.11,7236.0,63.1232,63.1232,63.0794,63.1232,7236.0
2019-12-30 14:05:00,72.1,72.16,72.09,72.1,10688.0,63.1144,63.1669,63.1057,63.1144,10688.0
2019-12-30 14:10:00,72.09,72.11,72.06,72.09,9666.0,63.1057,63.1232,63.0794,63.1057,9666.0
2019-12-30 14:15:00,72.09,72.14,72.09,72.12,5367.0,63.1057,63.1494,63.1057,63.1319,5367.0
2019-12-30 14:20:00,72.13,72.15,72.12,72.14,3925.0,63.1407,63.1582,63.1319,63.1494,3925.0
2019-12-30 14:25:00,72.12,72.19,72.12,72.19,3314.0,63.1319,63.1932,63.1319,63.1932,3314.0
2019-12-30 14:30:00,72.18,72.2,72.16,72.19,6281.0,63.1844,63.2019,63.1669,63.1932,6281.0
2019-12-30 14:35:00,72.18,72.21,72.17,72.2,3983.0,63.1844,63.2107,63.1757,63.2019,3983.0
2019-12-30 14:40:00,72.2,72.24,72.19,72.24,3606.0,63.2019,63.237,63.1932,63.237,3606.0
2019-12-30 14:45:00,72.23,72.27,72.19,72.27,15262.0,63.2282,63.2632,63.1932,63.2632,15262.0
2019-12-30 14:50:00,72.27,72.31,72.24,72.29,6916.0,63.2632,63.2982,63.237,63.2807,6916.0
2019-12-30 14:55:00,72.28,72.3,72.25,72.25,5328.0,63.272,63.2895,63.2457,63.2457,5328.0
2019-12-30 15:00:00,72.25,72.26,72.16,72.22,10067.0,63.2457,63.2545,63.1669,63.2195,10067.0
2019-12-30 15:05:00,72.23,72.26,72.21,72.25,7848.0,63.2282,63.2545,63.2107,63.2457,7848.0
2019-12-30 15:10:00,72.24,72.28,72.2,72.24,13868.0,63.237,63.272,63.2019,63.237,13868.0
2019-12-30 15:15:00,72.24,72.31,72.23,72.31,15653.0,63.237,63.2982,63.2282,63.2982,15653.0
2019-12-30 15:20:00,72.3,72.33,72.27,72.28,13870.0,63.2895,63.3157,63.2632,63.272,13870.0
2019-12-30 15:25:00,72.27,72.29,72.2,72.24,7968.0,63.2632,63.2807,63.2019,63.237,7968.0
2019-12-30 15:30:00,72.24,72.28,72.23,72.24,12378.0,63.237,63.272,63.2282,63.237,12378.0
2019-12-30 15:35:00,72.24,72.28,72.23,72.27,12708.0,63.237,63.272,63.2282,63.2632,12708.0
2019-12-30 15:40:00,72.28,72.29,72.24,72.28,17942.0,63.272,63.2807,63.237,63.272,17942.0
2019-12-30 15:45:00,72.27,72.32,72.26,72.31,23698.0,63.2632,63.307,63.2545,63.2982,23698.0
2019-12-30 15:50:00,72.31,72.33,72.26,72.3,42465.0,63.2982,63.3157,63.2545,63.2895,42465.0
2019-12-30 15:55:00,72.3,72.35,72.26,72.34,88011.0,63.2895,63.3333,63.2545,63.3245,88011.0
2019-12-31 09:30:00,72.32,72.43,72.13,72.35,24962.0,63.307,63.4033,63.1407,63.3333,24962.0
2019-12-31 09:35:00,72.37,72.47,72.3,72.37,9545.0,63.3508,63.4383,63.2895,63.3508,9545.0
2019-12-31 09:40:00,72.39,72.47,72.36,72.4,20544.0,63.3683,63.4383,63.342,63.377,20544.0
2019-12-31 09:45:00,72.42,72.71,72.42,72.67,24228.0,63.3945,63.6484,63.3945,63.6134,24228.0
2019-12-31 09:50:00,72.63,72.67,72.53,72.6,28087.0,63.5784,63.6134,63.4908,63.5521,28087.0
2019-12-31 09:55:00,72.59,72.71,72.57,72.62,16148.0,63.5433,63.6484,63.5258,63.5696,16148.0
2019-12-31 10:00:00,72.58,72.65,72.5,72.56,12227.0,63.5346,63.5959,63.4646,63.5171,12227.0
2019-12-31 10:05:00,72.56,72.56,72.45,72.45,6427.0,63.5171,63.5171,63.4208,63.4208,6427.0
2019-12-31 10:10:00,72.45,72.49,72.38,72.49,16423.0,63.4208,63.4558,63.3595,63.4558,16423.0
2019-12-31 10:15:00,72.48,72.49,72.4,72.4,3446.0,63.447,63.4558,63.377,63.377,3446.0
2019-12-31 10:20:00,72.4,72.4,72.33,72.34,12298.0,63.377,63.377,63.3157,63.3245,12298.0
2019-12-31 10:25:00,72.34,72.34,72.28,72.28,5934.0,63.3245,63.3245,63.272,63.272,5934.0
2019-12-31 10:30:00,72.29,72.29,72.2,72.22,6153.0,63.2807,63.2807,63.2019,63.2195,6153.0
2019-12-31 10:35:00,72.21,72.28,72.18,72.22,4361.0,63.2107,63.272,63.1844,63.2195,4361.0
2019-12-31 10:40:00,72.25,72.26,72.22,72.22,6722.0,63.2457,63.2545,63.2195,63.2195,6722.0
2019-12-31 10:45:00,72.22,72.25,72.18,72.22,5602.0,63.2195,63.2457,63.1844,63.2195,5602.0
2019-12-31 10:50:00,72.23,72.23,72.17,72.22,9180.0,63.2282,63.2282,63.1757,63.2195,9180.0
2019-12-31 10:55:00,72.21,72.21,72.09,72.1,3464.0,63.2107,63.2107,63.1057,63.1144,3464.0
2019-12-31 11:00:00,72.1,72.12,72.03,72.08,12797.0,63.1144,63.1319,63.0531,63.0969,12797.0
2019-12-31 11:05:00,72.09,72.13,72.09,72.11,8668.0,63.1057,63.1407,63.1057,63.1232,8668.0
2019-12-31 11:10:00,72.11,72.12,72.03,72.06,13248.0,63.1232,63.1319,63.0531,63.0794,13248.0
2019-12-31 11:15:00,72.06,72.07,71.99,72.06,7874.0,63.0794,63.0881,63.0181,63.0794,7874.0
2019-12-31 11:20:00,72.05,72.05,71.98,71.99,7085.0,63.0706,63.0706,63.0094,63.0181,7085.0
2019-12-31 11:25:00,71.98,72.01,71.95,72.0,11911.0,63.0094,63.0356,62.9831,63.0269,11911.0
2019-12-31 11:30:00,72.01,72.07,72.0,72.07,12401.0,63.0356,63.0881,63.0269,63.0881,12401.0
2019-12-31 11:35:00,72.07,72.08,72.02,72.08,10802.0,63.0881,63.0969,63.0444,63.0969,10802.0
2019-12-31 11:40:00,72.09,72.13,72.04,72.13,6755.0,63.1057,63.1407,63.0619,63.1407,6755.0
2019-12-31 11:45:00,72.13,72.18,72.13,72.15,5274.0,63.1407,63.1844,63.1407,63.1582,5274.0
2019-12-31 11:50:00,72.15,72.16,72.05,72.05,21017.0,63.1582,63.1669,63.0706,63.0706,21017.0
2019-12-31 11:55:00,72.03,72.06,71.95,71.96,27117.0,63.0531,63.0794,62.9831,62.9919,27117.0
2019-12-31 12:00:00,71.96,71.97,71.9,71.94,10353.0,62.9919,63.0006,62.9393,62.9743,10353.0
2019-12-31 12:05:00,71.94,71.97,71.93,71.95,7717.0,62.9743,63.0006,62.9656,62.9831,7717.0
2019-12-31 12:10:00,71.96,71.98,71.93,71.97,12634.0,62.9919,63.0094,62.9656,63.0006,12634.0
2019-12-31 12:15:00,71.96,71.96,71.91,71.93,8243.0,62.9919,62.9919,62.9481,62.9656,8243.0
2019-12-31 12:20:00,71.93,71.98,71.93,71.95,9807.0,62.9656,63.0094,62.9656,62.9831,9807.0
2019-12-31 12:25:00,71.95,72.01,71.93,71.99,4419.0,62.9831,63.0356,62.9656,63.0181,4419.0
2019-12-31 12:30:00,72.0,72.02,71.98,72.01,3851.0,63.0269,63.0444,63.0094,63.0356,3851.0
2019-12-31 12:35:00,72.01,72.02,71.99,71.99,5558.0,63.0356,63.0444,63.0181,63.0181,5558.0
2019-12-31 12:40:00,71.99,72.05,71.99,72.03,5748.0,63.0181,63.0706,63.0181,63.0531,5748.0
2019-12-31 12:45:00,72.03,72.03,71.97,72.0,8389.0,63.0531,63.0531,63.0006,63.0269,8389.0
2019-12-31 12:50:00,71.99,72.02,71.96,71.99,7465.0,63.0181,63.0444,62.9919,63.0181,7465.0
2019-12-31 12:55:00,72.01,72.05,72.0,72.03,6104.0,63.0356,63.0706,63.0269,63.0531,6104.0
2019-12-31 13:00:00,72.03,72.08,72.01,72.08,8179.0,63.0531,63.0969,63.0356,63.0969,8179.0
2019-12-31 13:05:00,72.08,72.19,72.06,72.17,10226.0,63.0969,63.1932,63.0794,63.1757,10226.0
2019-12-31 13:10:00,72.17,72.2,72.15,72.2,7588.0,63.1757,63.2019,63.1582,63.2019,7588.0
2019-12-31 13:15:00,72.2,72.24,72.16,72.17,6050.0,63.2019,63.237,63.1669,63.1757,6050.0
2019-12-31 13:20:00,72.16,72.18,72.13,72.17,13597.0,63.1669,63.1844,63.1407,63.1757,13597.0
2019-12-31 13:25:00,72.17,72.21,72.14,72.19,9561.0,63.1757,63.2107,63.1494,63.1932,9561.0
2019-12-31 13:30:00,72.17,72.19,72.16,72.18,7756.0,63.1757,63.1932,63.1669,63.1844,7756.0
2019-12-31 13:35:00,72.17,72.25,72.17,72.24,8350.0,63.1757,63.2457,63.1757,63.237,8350.0
2019-12-31 13:40:00,72.24,72.26,72.24,72.25,7325.0,63.237,63.2545,63.237,63.2457,7325.0
2019-12-31 13:45:00,72.25,72.26,72.23,72.24,4861.0,63.2457,63.2545,63.2282,63.237,4861.0
2019-12-31 13:50:00,72.25,72.26,72.24,72.26,7050.0,63.2457,63.2545,63.237,63.2545,7050.0
2019-12-31 13:55:00,72.26,72.28,72.23,72.25,5469.0,63.2545,63.272,63.2282,63.2457,5469.0
2019-12-31 14:00:00,72.23,72.23,72.11,72.14,12230.0,63.2282,63.2282,63.1232,63.1494,12230.0
2019-12-31 14:05:00,72.15,72.18,72.13,72.17,7905.0,63.1582,63.1844,63.1407,63.1757,7905.0
2019-12-31 14:10:00,72.17,72.21,72.16,72.19,8979.0,63.1757,63.2107,63.1669,63.1932,8979.0
2019-12-31 14:15:00,72.2,72.27,72.19,72.26,11003.0,63.2019,63.2632,63.1932,63.2545,11003.0
2019-12-31 14:20:00,72.25,72.3,72.25,72.27,5068.0,63.2457,63.2895,63.2457,63.2632,5068.0
2019-12-31 14:25:00,72.27,72.31,72.26,72.29,9178.0,63.2632,63.2982,63.2545,63.2807,9178.0
2019-12-31 14:30:00,72.3,72.3,72.25,72.25,3709.0,63.2895,63.2895,63.2457,63.2457,3709.0
2019-12-31 14:35:00,72.26,72.28,72.24,72.25,11213.0,63.2545,63.272,63.237,63.2457,11213.0
2019-12-31 14:40:00,72.25,72.3,72.23,72.26,11214.0,63.2457,63.2895,63.2282,63.2545,11214.0
2019-12-31 14:45:00,72.26,72.27,72.24,72.24,9933.0,63.2545,63.2632,63.237,63.237,9933.0
2019-12-31 14:50:00,72.24,72.27,72.21,72.27,14976.0,63.237,63.2632,63.2107,63.2632,14976.0
2019-12-31 14:55:00,72.26,72.3,72.23,72.26,12330.0,63.2545,63.2895,63.2282,63.2545,12330.0
2019-12-31 15:00:00,72.26,72.29,72.23,72.28,10154.0,63.2545,63.2807,63.2282,63.272,10154.0
2019-12-31 15:05:00,72.29,72.29,72.24,72.25,15411.0,63.2807,63.2807,63.237,63.2457,15411.0
2019-12-31 15:10:00,72.25,72.31,72.24,72.29,7855.0,63.2457,63.2982,63.237,63.2807,7855.0
2019-12-31 15:15:00,72.28,72.32,72.26,72.29,6301.0,63.272,63.307,63.2545,63.2807,6301.0
2019-12-31 15:20:00,72.29,72.32,72.25,72.25,10105.0,63.2807,63.307,63.2457,63.2457,10105.0
2019-12-31 15:25:00,72.28,72.33,72.27,72.33,11135.0,63.272,63.3157,63.2632,63.3157,11135.0
2019-12-31 15:30:00,72.33,72.37,72.3,72.33,13200.0,63.3157,63.3508,63.2895,63.3157,13200.0
2019-12-31 15:35:00,72.33,72.33,72.27,72.33,9881.0,63.3157,63.3157,63.2632,63.3157,9881.0
2019-12-31 15:40:00,72.33,72.38,72.32,72.37,15031.0,63.3157,63.3595,63.307,63.3508,15031.0
2019-12-31 15:45:00,72.36,72.38,72.3,72.32,19496.0,63.342,63.3595,63.2895,63.307,19496.0
2019-12-31 15:50:00,72.33,72.37,72.3,72.35,43021.0,63.3157,63.3508,63.2895,63.3333,43021.0
2019-12-31 15:55:00,72.34,72.41,72.27,72.37,130746.0,63.3245,63.3858,63.2632,63.3508,130746.0
2020-01-02 09:30:00,73.92,73.95,73.41,73.7,87586.0,64.7076,64.7338,64.2611,64.515,87586.0
2020-01-02 09:35:00,73.69,73.75,73.44,73.49,25270.0,64.5063,64.5588,64.2874,64.3312,25270.0
2020-01-02 09:40:00,73.51,73.55,73.26,73.4,24333.0,64.3487,64.3837,64.1298,64.2524,24333.0
2020-01-02 09:45:00,73.4,73.48,73.35,73.4,48971.0,64.2524,64.3224,64.2086,64.2524,48971.0
2020-01-02 09:50:00,73.38,73.45,73.36,73.42,22955.0,64.2349,64.2962,64.2174,64.2699,22955.0
2020-01-02 09:55:00,73.4,73.47,73.39,73.41,21957.0,64.2524,64.3137,64.2436,64.2611,21957.0
2020-01-02 10:00:00,73.4,73.44,73.32,73.42,27875.0,64.2524,64.2874,64.1824,64.2699,27875.0
2020-01-02 10:05:00,73.42,73.54,73.4,73.48,36206.0,64.2699,64.3749,64.2524,64.3224,36206.0
2020-01-02 10:10:00,73.47,73.48,73.41,73.44,30604.0,64.3137,64.3224,64.2611,64.2874,30604.0
2020-01-02 10:15:00,73.44,73.48,73.37,73.45,22396.0,64.2874,64.3224,64.2261,64.2962,22396.0
2020-01-02 10:20:00,73.45,73.52,73.43,73.48,25788.0,64.2962,64.3574,64.2787,64.3224,25788.0
2020-01-02 10:25:00,73.47,73.49,73.41,73.48,37857.0,64.3137,64.3312,64.2611,64.3224,37857.0
2020-01-02 10:30:00,73.48,73.61,73.48,73.55,18068.0,64.3224,64.4362,64.3224,64.3837,18068.0
2020-01-02 10:35:00,73.57,73.64,73.56,73.59,25147.0,64.4012,64.4625,64.3925,64.4187,25147.0
2020-01-02 10:40:00,73.58,73.62,73.5,73.53,8317.0,64.41,64.445,64.3399,64.3662,8317.0
2020-01-02 10:45:00,73.53,73.54,73.37,73.41,24917.0,64.3662,64.3749,64.2261,64.2611,24917.0
2020-01-02 10:50:00,73.42,73.5,73.4,73.5,93519.0,64.2699,64.3399,64.2524,64.3399,93519.0
2020-01-02 10:55:00,73.49,73.52,73.42,73.43,19748.0,64.3312,64.3574,64.2699,64.2787,19748.0
2020-01-02 11:00:00,73.43,73.47,73.37,73.44,72941.0,64.2787,64.3137,64.2261,64.2874,72941.0
2020-01-02 11:05:00,73.44,73.51,73.4,73.5,34815.0,64.2874,64.3487,64.2524,64.3399,34815.0
2020-01-02 11:10:00,73.5,73.59,73.45,73.58,16567.0,64.3399,64.4187,64.2962,64.41,16567.0
2020-01-02 11:15:00,73.57,73.57,73.49,73.51,12280.0,64.4012,64.4012,64.3312,64.3487,12280.0
2020-01-02 11:20:00,73.51,73.57,73.49,73.56,20724.0,64.3487,64.4012,64.3312,64.3925,20724.0
2020-01-02 11:25:00,73.56,73.56,73.5,73.53,13134.0,64.3925,64.3925,64.3399,64.3662,13134.0
2020-01-02 11:30:00,73.53,73.56,73.37,73.37,19419.0,64.3662,64.3925,64.2261,64.2261,19419.0
2020-01-02 11:35:00,73.37,73.46,73.32,73.46,30730.0,64.2261,64.3049,64.1824,64.3049,30730.0
2020-01-02 11:40:00,73.47,73.56,73.46,73.56,8509.0,64.3137,64.3925,64.3049,64.3925,8509.0
2020-01-02 11:45:00,73.54,73.55,73.48,73.49,6349.0,64.3749,64.3837,64.3224,64.3312,6349.0
2020-01-02 11:50:00,73.49,73.6,73.49,73.6,17299.0,64.3312,64.4275,64.3312,64.4275,17299.0
2020-01-02 11:55:00,73.59,73.6,73.55,73.6,10052.0,64.4187,64.4275,64.3837,64.4275,10052.0
2020-01-02 12:00:00,73.61,73.61,73.53,73.61,10631.0,64.4362,64.4362,64.3662,64.4362,10631.0
2020-01-02 12:05:00,73.61,73.63,73.58,73.62,10633.0,64.4362,64.4537,64.41,64.445,10633.0
2020-01-02 12:10:00,73.62,73.67,73.59,73.59,9196.0,64.445,64.4887,64.4187,64.4187,9196.0
2020-01-02 12:15:00,73.58,73.74,73.58,73.72,24853.0,64.41,64.55,64.41,64.5325,24853.0
2020-01-02 12:20:00,73.71,73.71,73.65,73.69,6596.0,64.5238,64.5238,64.4712,64.5063,6596.0
2020-01-02 12:25:00,73.68,73.73,73.65,73.66,14245.0,64.4975,64.5413,64.4712,64.48,14245.0
2020-01-02 12:30:00,73.66,73.71,73.64,73.68,9499.0,64.48,64.5238,64.4625,64.4975,9499.0
2020-01-02 12:35:00,73.68,73.71,73.64,73.67,10860.0,64.4975,64.5238,64.4625,64.4887,10860.0
2020-01-02 12:40:00,73.67,73.73,73.66,73.73,7936.0,64.4887,64.5413,64.48,64.5413,7936.0
2020-01-02 12:45:00,73.74,73.78,73.69,73.72,8001.0,64.55,64.585,64.5063,64.5325,8001.0
2020-01-02 12:50:00,73.7,73.73,73.68,73.71,15449.0,64.515,64.5413,64.4975,64.5238,15449.0
2020-01-02 12:55:00,73.71,73.73,73.68,73.71,18199.0,64.5238,64.5413,64.4975,64.5238,18199.0
2020-01-02 13:00:00,73.7,73.72,73.66,73.72,16040.0,64.515,64.5325,64.48,64.5325,16040.0
2020-01-02 13:05:00,73.72,73.72,73.67,73.68,9759.0,64.5325,64.5325,64.4887,64.4975,9759.0
2020-01-02 13:10:00,73.67,73.67,73.61,73.64,10845.0,64.4887,64.4887,64.4362,64.4625,10845.0
2020-01-02 13:15:00,73.64,73.68,73.6,73.66,20219.0,64.4625,64.4975,64.4275,64.48,20219.0
2020-01-02 13:20:00,73.67,73.79,73.65,73.76,26404.0,64.4887,64.5938,64.4712,64.5675,26404.0
2020-01-02 13:25:00,73.76,73.77,73.72,73.74,7568.0,64.5675,64.5763,64.5325,64.55,7568.0
2020-01-02 13:30:00,73.75,73.77,73.7,73.71,10028.0,64.5588,64.5763,64.515,64.5238,10028.0
2020-01-02 13:35:00,73.71,73.71,73.66,73.71,9784.0,64.5238,64.5238,64.48,64.5238,9784.0
2020-01-02 13:40:00,73.7,73.72,73.67,73.68,6821.0,64.515,64.5325,64.4887,64.4975,6821.0
2020-01-02 13:45:00,73.7,73.74,73.68,73.71,24611.0,64.515,64.55,64.4975,64.5238,24611.0
2020-01-02 13:50:00,73.72,73.74,73.66,73.68,16408.0,64.5325,64.55,64.48,64.4975,16408.0
2020-01-02 13:55:00,73.69,73.78,73.69,73.76,12525.0,64.5063,64.585,64.5063,64.5675,12525.0
2020-01-02 14:00:00,73.75,73.92,73.73,73.91,58113.0,64.5588,64.7076,64.5413,64.6988,58113.0
2020-01-02 14:05:00,73.91,73.94,73.87,73.92,36145.0,64.6988,64.7251,64.6638,64.7076,36145.0
2020-01-02 14:10:00,73.93,74.0,73.91,74.0,23521.0,64.7163,64.7776,64.6988,64.7776,23521.0
2020-01-02 14:15:00,73.98,74.05,73.96,74.02,36777.0,64.7601,64.8214,64.7426,64.7951,36777.0
2020-01-02 14:20:00,74.02,74.08,74.01,74.07,26270.0,64.7951,64.8476,64.7864,64.8389,26270.0
2020-01-02 14:25:00,74.06,74.1,74.02,74.05,15072.0,64.8301,64.8652,64.7951,64.8214,15072.0
2020-01-02 14:30:00,74.05,74.1,74.02,74.1,19845.0,64.8214,64.8652,64.7951,64.8652,19845.0
2020-01-02 14:35:00,74.1,74.18,74.1,74.14,22738.0,64.8652,64.9352,64.8652,64.9002,22738.0
2020-01-02 14:40:00,74.15,74.21,74.13,74.16,19661.0,64.9089,64.9614,64.8914,64.9177,19661.0
2020-01-02 14:45:00,74.16,74.17,74.11,74.11,35525.0,64.9177,64.9264,64.8739,64.8739,35525.0
2020-01-02 14:50:00,74.12,74.13,73.97,73.99,24091.0,64.8827,64.8914,64.7514,64.7689,24091.0
2020-01-02 14:55:00,73.99,74.03,73.91,73.97,18897.0,64.7689,64.8039,64.6988,64.7514,18897.0
2020-01-02 15:00:00,73.95,73.98,73.88,73.89,18049.0,64.7338,64.7601,64.6726,64.6813,18049.0
2020-01-02 15:05:00,73.89,73.92,73.84,73.9,18006.0,64.6813,64.7076,64.6376,64.6901,18006.0
2020-01-02 15:10:00,73.9,74.02,73.9,74.01,14721.0,64.6901,64.7951,64.6901,64.7864,14721.0
2020-01-02 15:15:00,74.02,74.11,74.01,74.06,23496.0,64.7951,64.8739,64.7864,64.8301,23496.0
2020-01-02 15:20:00,74.07,74.26,74.07,74.13,74126.0,64.8389,65.0052,64.8389,64.8914,74126.0
2020-01-02 15:25:00,74.13,74.16,74.05,74.06,18451.0,64.8914,64.9177,64.8214,64.8301,18451.0
2020-01-02 15:30:00,74.06,74.09,74.02,74.07,19374.0,64.8301,64.8564,64.7951,64.8389,19374.0
2020-01-02 15:35:00,74.07,74.08,74.0,74.03,24241.0,64.8389,64.8476,64.7776,64.8039,24241.0
2020-01-02 15:40:00,74.04,74.14,74.03,74.13,21822.0,64.8126,64.9002,64.8039,64.8914,21822.0
2020-01-02 15:45:00,74.12,74.16,74.05,74.08,40799.0,64.8827,64.9177,64.8214,64.8476,40799.0
2020-01-02 15:50:00,74.1,74.25,74.1,74.25,71376.0,64.8652,64.9965,64.8652,64.9965,71376.0
2020-01-02 15:55:00,74.25,74.35,74.22,74.34,167527.0,64.9965,65.084,64.9702,65.0752,167527.0
2020-01-03 09:30:00,73.52,73.92,73.28,73.8,101453.0,64.3574,64.7076,64.1473,64.6025,101453.0
2020-01-03 09:35:00,73.84,73.92,73.46,73.53,32958.0,64.6376,64.7076,64.3049,64.3662,32958.0
2020-01-03 09:40:00,73.53,73.7,73.44,73.68,40599.0,64.3662,64.515,64.2874,64.4975,40599.0
2020-01-03 09:45:00,73.63,73.7,73.46,73.55,33507.0,64.4537,64.515,64.3049,64.3837,33507.0
2020-01-03 09:50:00,73.61,73.69,73.58,73.62,23631.0,64.4362,64.5063,64.41,64.445,23631.0
2020-01-03 09:55:00,73.62,73.71,73.51,73.62,23362.0,64.445,64.5238,64.3487,64.445,23362.0
2020-01-03 10:00:00,73.55,73.63,73.39,73.4,25482.0,64.3837,64.4537,64.2436,64.2524,25482.0
2020-01-03 10:05:00,73.43,73.44,73.3,73.38,27169.0,64.2787,64.2874,64.1649,64.2349,27169.0
2020-01-03 10:10:00,73.38,73.48,73.36,73.48,21131.0,64.2349,64.3224,64.2174,64.3224,21131.0
2020-01-03 10:15:00,73.48,73.56,73.47,73.48,25366.0,64.3224,64.3925,64.3137,64.3224,25366.0
2020-01-03 10:20:00,73.49,73.55,73.45,73.55,27538.0,64.3312,64.3837,64.2962,64.3837,27538.0
2020-01-03 10:25:00,73.55,73.67,73.54,73.66,18060.0,64.3837,64.4887,64.3749,64.48,18060.0
2020-01-03 10:30:00,73.66,73.77,73.62,73.74,20286.0,64.48,64.5763,64.445,64.55,20286.0
2020-01-03 10:35:00,73.75,73.78,73.74,73.77,10830.0,64.5588,64.585,64.55,64.5763,10830.0
2020-01-03 10:40:00,73.77,73.82,73.77,73.8,8414.0,64.5763,64.6201,64.5763,64.6025,8414.0
2020-01-03 10:45:00,73.82,73.85,73.65,73.67,10768.0,64.6201,64.6463,64.4712,64.4887,10768.0
2020-01-03 10:50:00,73.64,73.64,73.5,73.55,15066.0,64.4625,64.4625,64.3399,64.3837,15066.0
2020-01-03 10:55:00,73.53,73.57,73.49,73.52,16164.0,64.3662,64.4012,64.3312,64.3574,16164.0
2020-01-03 11:00:00,73.54,73.66,73.49,73.65,41651.0,64.3749,64.48,64.3312,64.4712,41651.0
2020-01-03 11:05:00,73.66,73.73,73.65,73.7,13802.0,64.48,64.5413,64.4712,64.515,13802.0
2020-01-03 11:10:00,73.69,73.83,73.66,73.78,17439.0,64.5063,64.6288,64.48,64.585,17439.0
2020-01-03 11:15:00,73.76,73.79,73.7,73.79,33468.0,64.5675,64.5938,64.515,64.5938,33468.0
2020-01-03 11:20:00,73.79,73.88,73.79,73.87,25547.0,64.5938,64.6726,64.5938,64.6638,25547.0
2020-01-03 11:25:00,73.89,73.93,73.85,73.88,12170.0,64.6813,64.7163,64.6463,64.6726,12170.0
2020-01-03 11:30:00,73.88,74.0,73.88,73.99,12708.0,64.6726,64.7776,64.6726,64.7689,12708.0
2020-01-03 11:35:00,73.99,74.13,73.95,74.13,31387.0,64.7689,64.8914,64.7338,64.8914,31387.0
2020-01-03 11:40:00,74.15,74.15,74.08,74.13,14740.0,64.9089,64.9089,64.8476,64.8914,14740.0
2020-01-03 11:45:00,74.13,74.32,74.13,74.2,91331.0,64.8914,65.0577,64.8914,64.9527,91331.0
2020-01-03 11:50:00,74.18,74.36,74.15,74.35,29895.0,64.9352,65.0928,64.9089,65.084,29895.0
2020-01-03 11:55:00,74.34,74.37,74.31,74.32,18225.0,65.0752,65.1015,65.049,65.0577,18225.0
2020-01-03 12:00:00,74.32,74.34,74.22,74.26,27606.0,65.0577,65.0752,64.9702,65.0052,27606.0
2020-01-03 12:05:00,74.26,74.31,74.18,74.2,18798.0,65.0052,65.049,64.9352,64.9527,18798.0
2020-01-03 12:10:00,74.2,74.2,74.07,74.11,18723.0,64.9527,64.9527,64.8389,64.8739,18723.0
2020-01-03 12:15:00,74.11,74.2,74.08,74.16,19940.0,64.8739,64.9527,64.8476,64.9177,19940.0
2020-01-03 12:20:00,74.18,74.21,74.14,74.2,14274.0,64.9352,64.9614,64.9002,64.9527,14274.0
2020-01-03 12:25:00,74.2,74.21,74.16,74.17,8694.0,64.9527,64.9614,64.9177,64.9264,8694.0
2020-01-03 12:30:00,74.16,74.24,74.15,74.23,22599.0,64.9177,64.9877,64.9089,64.979,22599.0
2020-01-03 12:35:00,74.24,74.25,74.21,74.24,13358.0,64.9877,64.9965,64.9614,64.9877,13358.0
2020-01-03 12:40:00,74.23,74.31,74.22,74.3,38334.0,64.979,65.049,64.9702,65.0402,38334.0
2020-01-03 12:45:00,74.31,74.4,74.3,74.39,17971.0,65.049,65.1278,65.0402,65.119,17971.0
2020-01-03 12:50:00,74.39,74.4,74.35,74.35,10488.0,65.119,65.1278,65.084,65.084,10488.0
2020-01-03 12:55:00,74.35,74.38,74.35,74.37,12312.0,65.084,65.1103,65.084,65.1015,12312.0
2020-01-03 13:00:00,74.37,74.41,74.35,74.36,18876.0,65.1015,65.1365,65.084,65.0928,18876.0
2020-01-03 13:05:00,74.36,74.45,74.36,74.44,18817.0,65.0928,65.1715,65.0928,65.1628,18817.0
2020-01-03 13:10:00,74.43,74.54,74.41,74.52,21560.0,65.154,65.2503,65.1365,65.2328,21560.0
2020-01-03 13:15:00,74.51,74.58,74.47,74.58,32813.0,65.2241,65.2853,65.189,65.2853,32813.0
2020-01-03 13:20:00,74.59,74.7,74.54,74.55,108244.0,65.2941,65.3904,65.2503,65.2591,108244.0
2020-01-03 13:25:00,74.56,74.72,74.55,74.71,87621.0,65.2678,65.4079,65.2591,65.3991,87621.0
2020-01-03 13:30:00,74.72,74.78,74.67,74.69,276893.0,65.4079,65.4604,65.3641,65.3816,276893.0
2020-01-03 13:35:00,74.68,74.68,74.38,74.53,163521.0,65.3729,65.3729,65.1103,65.2416,163521.0
2020-01-03 13:40:00,74.53,74.69,74.52,74.64,78079.0,65.2416,65.3816,65.2328,65.3379,78079.0
2020-01-03 13:45:00,74.64,74.71,74.62,74.7,72498.0,65.3379,65.3991,65.3203,65.3904,72498.0
2020-01-03 13:50:00,74.7,74.74,74.61,74.67,58651.0,65.3904,65.4254,65.3116,65.3641,58651.0
2020-01-03 13:55:00,74.66,74.71,74.51,74.51,79673.0,65.3554,65.3991,65.2241,65.2241,79673.0
2020-01-03 14:00:00,74.53,74.53,74.33,74.39,27792.0,65.2416,65.2416,65.0665,65.119,27792.0
2020-01-03 14:05:00,74.39,74.45,74.36,74.42,29048.0,65.119,65.1715,65.0928,65.1453,29048.0
2020-01-03 14:10:00,74.42,74.5,74.4,74.41,43929.0,65.1453,65.2153,65.1278,65.1365,43929.0
2020-01-03 14:15:00,74.41,74.49,74.36,74.48,37596.0,65.1365,65.2066,65.0928,65.1978,37596.0
2020-01-03 14:20:00,74.49,74.51,74.4,74.42,35306.0,65.2066,65.2241,65.1278,65.1453,35306.0
2020-01-03 14:25:00,74.42,74.46,74.34,74.42,18554.0,65.1453,65.1803,65.0752,65.1453,18554.0
2020-01-03 14:30:00,74.42,74.45,74.34,74.42,42272.0,65.1453,65.1715,65.0752,65.1453,42272.0
2020-01-03 14:35:00,74.42,74.42,74.3,74.42,35035.0,65.1453,65.1453,65.0402,65.1453,35035.0
2020-01-03 14:40:00,74.43,74.51,74.42,74.5,25013.0,65.154,65.2241,65.1453,65.2153,25013.0
2020-01-03 14:45:00,74.5,74.56,74.47,74.52,26986.0,65.2153,65.2678,65.189,65.2328,26986.0
2020-01-03 14:50:00,74.5,74.57,74.5,74.57,19139.0,65.2153,65.2766,65.2153,65.2766,19139.0
2020-01-03 14:55:00,74.58,74.64,74.54,74.6,28968.0,65.2853,65.3379,65.2503,65.3028,28968.0
2020-01-03 15:00:00,74.6,74.62,74.48,74.58,51054.0,65.3028,65.3203,65.1978,65.2853,51054.0
2020-01-03 15:05:00,74.59,74.59,74.43,74.43,41229.0,65.2941,65.2941,65.154,65.154,41229.0
2020-01-03 15:10:00,74.42,74.46,74.37,74.38,53603.0,65.1453,65.1803,65.1015,65.1103,53603.0
2020-01-03 15:15:00,74.38,74.38,74.2,74.27,42731.0,65.1103,65.1103,64.9527,65.014,42731.0
2020-01-03 15:20:00,74.27,74.29,74.21,74.28,110190.0,65.014,65.0315,64.9614,65.0227,110190.0
2020-01-03 15:25:00,74.29,74.35,74.26,74.33,35885.0,65.0315,65.084,65.0052,65.0665,35885.0
2020-01-03 15:30:00,74.33,74.37,74.3,74.36,39141.0,65.0665,65.1015,65.0402,65.0928,39141.0
2020-01-03 15:35:00,74.34,74.39,74.32,74.34,41568.0,65.0752,65.119,65.0577,65.0752,41568.0
2020-01-03 15:40:00,74.34,74.41,74.29,74.31,99651.0,65.0752,65.1365,65.0315,65.049,99651.0
2020-01-03 15:45:00,74.31,74.35,74.26,74.32,59311.0,65.049,65.084,65.0052,65.0577,59311.0
2020-01-03 15:50:00,74.3,74.36,74.23,74.31,103245.0,65.0402,65.0928,64.979,65.049,103245.0
2020-01-03 15:55:00,74.31,74.36,74.26,74.26,179927.0,65.049,65.0928,65.0052,65.0052,179927.0
2020-01-06 09:30:00,73.89,74.31,73.89,73.94,37540.0,64.6813,65.049,64.6813,64.7251,37540.0
2020-01-06 09:35:00,73.94,74.13,73.83,74.1,33385.0,64.7251,64.8914,64.6288,64.8652,33385.0
2020-01-06 09:40:00,74.09,74.19,74.02,74.04,20286.0,64.8564,64.9439,64.7951,64.8126,20286.0
2020-01-06 09:45:00,74.02,74.1,73.97,74.01,22194.0,64.7951,64.8652,64.7514,64.7864,22194.0
2020-01-06 09:50:00,74.02,74.21,73.99,74.06,28748.0,64.7951,64.9614,64.7689,64.8301,28748.0
2020-01-06 09:55:00,74.06,74.26,74.01,74.26,22231.0,64.8301,65.0052,64.7864,65.0052,22231.0
2020-01-06 10:00:00,74.21,74.31,74.13,74.28,22385.0,64.9614,65.049,64.8914,65.0227,22385.0
2020-01-06 10:05:00,74.28,74.42,74.26,74.42,25140.0,65.0227,65.1453,65.0052,65.1453,25140.0
2020-01-06 10:10:00,74.4,74.6,74.38,74.53,34305.0,65.1278,65.3028,65.1103,65.2416,34305.0
2020-01-06 10:15:00,74.52,74.65,74.52,74.64,27864.0,65.2328,65.3466,65.2328,65.3379,27864.0
2020-01-06 10:20:00,74.64,74.79,74.63,74.74,29866.0,65.3379,65.4692,65.3291,65.4254,29866.0
2020-01-06 10:25:00,74.74,74.88,74.68,74.86,32294.0,65.4254,65.5479,65.3729,65.5304,32294.0
2020-01-06 10:30:00,74.86,74.89,74.77,74.79,24617.0,65.5304,65.5567,65.4517,65.4692,24617.0
2020-01-06 10:35:00,74.78,74.94,74.78,74.92,32293.0,65.4604,65.6005,65.4604,65.583,32293.0
2020-01-06 10:40:00,74.91,74.99,74.79,74.84,45025.0,65.5742,65.6442,65.4692,65.5129,45025.0
2020-01-06 10:45:00,74.86,74.91,74.81,74.89,42899.0,65.5304,65.5742,65.4867,65.5567,42899.0
2020-01-06 10:50:00,74.87,74.88,74.79,74.83,49962.0,65.5392,65.5479,65.4692,65.5042,49962.0
2020-01-06 10:55:00,74.83,74.83,74.64,74.66,52903.0,65.5042,65.5042,65.3379,65.3554,52903.0
2020-01-06 11:00:00,74.66,74.76,74.63,74.76,38258.0,65.3554,65.4429,65.3291,65.4429,38258.0
2020-01-06 11:05:00,74.75,74.85,74.74,74.83,23566.0,65.4341,65.5217,65.4254,65.5042,23566.0
2020-01-06 11:10:00,74.84,74.96,74.84,74.96,55460.0,65.5129,65.618,65.5129,65.618,55460.0
2020-01-06 11:15:00,74.95,74.98,74.9,74.94,50424.0,65.6092,65.6355,65.5655,65.6005,50424.0
2020-01-06 11:20:00,74.93,74.97,74.91,74.93,33979.0,65.5917,65.6267,65.5742,65.5917,33979.0
2020-01-06 11:25:00,74.95,74.98,74.93,74.96,45993.0,65.6092,65.6355,65.5917,65.618,45993.0
2020-01-06 11:30:00,74.95,75.08,74.95,75.02,79019.0,65.6092,65.723,65.6092,65.6705,79019.0
2020-01-06 11:35:00,75.0,75.06,75.0,75.05,43203.0,65.653,65.7055,65.653,65.6968,43203.0
2020-01-06 11:40:00,75.06,75.11,75.05,75.08,42675.0,65.7055,65.7493,65.6968,65.723,42675.0
2020-01-06 11:45:00,75.08,75.1,75.04,75.06,56495.0,65.723,65.7405,65.688,65.7055,56495.0
2020-01-06 11:50:00,75.05,75.11,75.01,75.09,35603.0,65.6968,65.7493,65.6617,65.7318,35603.0
2020-01-06 11:55:00,75.09,75.17,75.07,75.14,74848.0,65.7318,65.8018,65.7143,65.7755,74848.0
2020-01-06 12:00:00,75.14,75.21,75.09,75.16,85718.0,65.7755,65.8368,65.7318,65.7931,85718.0
2020-01-06 12:05:00,75.17,75.27,75.16,75.22,40181.0,65.8018,65.8893,65.7931,65.8456,40181.0
2020-01-06 12:10:00,75.22,75.29,75.2,75.23,51545.0,65.8456,65.9068,65.8281,65.8543,51545.0
2020-01-06 12:15:00,75.24,75.34,75.2,75.3,230483.0,65.8631,65.9506,65.8281,65.9156,230483.0
2020-01-06 12:20:00,75.3,75.36,75.06,75.13,146741.0,65.9156,65.9681,65.7055,65.7668,146741.0
2020-01-06 12:25:00,75.13,75.33,75.12,75.31,133686.0,65.7668,65.9419,65.758,65.9244,133686.0
2020-01-06 12:30:00,75.31,75.36,75.25,75.32,130301.0,65.9244,65.9681,65.8718,65.9331,130301.0
2020-01-06 12:35:00,75.33,75.42,75.27,75.37,128493.0,65.9419,66.0206,65.8893,65.9769,128493.0
2020-01-06 12:40:00,75.36,75.49,75.35,75.43,180404.0,65.9681,66.0819,65.9594,66.0294,180404.0
2020-01-06 12:45:00,75.44,75.54,75.41,75.41,84733.0,66.0382,66.1257,66.0119,66.0119,84733.0
2020-01-06 12:50:00,75.42,75.43,75.33,75.34,79113.0,66.0206,66.0294,65.9419,65.9506,79113.0
2020-01-06 12:55:00,75.34,75.4,75.34,75.37,27206.0,65.9506,66.0031,65.9506,65.9769,27206.0
2020-01-06 13:00:00,75.37,75.4,75.3,75.32,38362.0,65.9769,66.0031,65.9156,65.9331,38362.0
2020-01-06 13:05:00,75.34,75.37,75.3,75.34,32093.0,65.9506,65.9769,65.9156,65.9506,32093.0
2020-01-06 13:10:00,75.33,75.35,75.31,75.34,35693.0,65.9419,65.9594,65.9244,65.9506,35693.0
2020-01-06 13:15:00,75.34,75.49,75.32,75.48,70232.0,65.9506,66.0819,65.9331,66.0732,70232.0
2020-01-06 13:20:00,75.48,75.58,75.47,75.57,143887.0,66.0732,66.1607,66.0644,66.152,143887.0
2020-01-06 13:25:00,75.56,75.66,75.54,75.63,48987.0,66.1432,66.2307,66.1257,66.2045,48987.0
2020-01-06 13:30:00,75.63,75.66,75.56,75.56,50069.0,66.2045,66.2307,66.1432,66.1432,50069.0
2020-01-06 13:35:00,75.56,75.72,75.52,75.67,76853.0,66.1432,66.2833,66.1082,66.2395,76853.0
2020-01-06 13:40:00,75.66,75.72,75.48,75.56,87001.0,66.2307,66.2833,66.0732,66.1432,87001.0
2020-01-06 13:45:00,75.56,75.69,75.48,75.65,112448.0,66.1432,66.257,66.0732,66.222,112448.0
2020-01-06 13:50:00,75.63,75.66,75.48,75.54,92510.0,66.2045,66.2307,66.0732,66.1257,92510.0
2020-01-06 13:55:00,75.54,75.58,75.37,75.42,34994.0,66.1257,66.1607,65.9769,66.0206,34994.0
2020-01-06 14:00:00,75.42,75.53,75.38,75.51,37146.0,66.0206,66.1169,65.9856,66.0994,37146.0
2020-01-06 14:05:00,75.52,75.62,75.44,75.46,57828.0,66.1082,66.1957,66.0382,66.0557,57828.0
2020-01-06 14:10:00,75.46,75.63,75.45,75.63,57443.0,66.0557,66.2045,66.0469,66.2045,57443.0
2020-01-06 14:15:00,75.62,75.7,75.61,75.67,71041.0,66.1957,66.2658,66.187,66.2395,71041.0
2020-01-06 14:20:00,75.67,75.69,75.55,75.58,53442.0,66.2395,66.257,66.1344,66.1607,53442.0
2020-01-06 14:25:00,75.57,75.58,75.51,75.54,37654.0,66.152,66.1607,66.0994,66.1257,37654.0
2020-01-06 14:30:00,75.54,75.58,75.49,75.53,51660.0,66.1257,66.1607,66.0819,66.1169,51660.0
2020-01-06 14:35:00,75.55,75.55,75.52,75.53,33999.0,66.1344,66.1344,66.1082,66.1169,33999.0
2020-01-06 14:40:00,75.54,75.59,75.52,75.53,52757.0,66.1257,66.1695,66.1082,66.1169,52757.0
2020-01-06 14:45:00,75.53,75.54,75.4,75.47,61737.0,66.1169,66.1257,66.0031,66.0644,61737.0
2020-01-06 14:50:00,75.47,75.52,75.44,75.48,31139.0,66.0644,66.1082,66.0382,66.0732,31139.0
2020-01-06 14:55:00,75.48,75.49,75.42,75.44,30248.0,66.0732,66.0819,66.0206,66.0382,30248.0
2020-01-06 15:00:00,75.44,75.45,75.37,75.4,44047.0,66.0382,66.0469,65.9769,66.0031,44047.0
2020-01-06 15:05:00,75.4,75.44,75.37,75.43,17399.0,66.0031,66.0382,65.9769,66.0294,17399.0
2020-01-06 15:10:00,75.42,75.47,75.41,75.46,25124.0,66.0206,66.0644,66.0119,66.0557,25124.0
2020-01-06 15:15:00,75.45,75.49,75.4,75.41,120636.0,66.0469,66.0819,66.0031,66.0119,120636.0
2020-01-06 15:20:00,75.41,75.47,75.36,75.41,34381.0,66.0119,66.0644,65.9681,66.0119,34381.0
2020-01-06 15:25:00,75.41,75.46,75.41,75.41,32704.0,66.0119,66.0557,66.0119,66.0119,32704.0
2020-01-06 15:30:00,75.42,75.46,75.41,75.43,46544.0,66.0206,66.0557,66.0119,66.0294,46544.0
2020-01-06 15:35:00,75.43,75.56,75.43,75.56,49625.0,66.0294,66.1432,66.0294,66.1432,49625.0
2020-01-06 15:40:00,75.56,75.61,75.53,75.6,45294.0,66.1432,66.187,66.1169,66.1782,45294.0
2020-01-06 15:45:00,75.6,75.69,75.57,75.6,81875.0,66.1782,66.257,66.152,66.1782,81875.0
2020-01-06 15:50:00,75.6,75.72,75.6,75.67,135029.0,66.1782,66.2833,66.1782,66.2395,135029.0
2020-01-06 15:55:00,75.67,75.68,75.58,75.67,213178.0,66.2395,66.2482,66.1607,66.2395,213178.0
2020-01-07 09:30:00,73.0,73.1,72.54,72.62,110990.0,65.9662,66.0565,65.5505,65.6228,110990.0
2020-01-07 09:35:00,72.66,72.76,72.52,72.76,56347.0,65.6589,65.7493,65.5324,65.7493,56347.0
2020-01-07 09:40:00,72.72,72.75,72.67,72.7,28006.0,65.7131,65.7402,65.668,65.6951,28006.0
2020-01-07 09:45:00,72.7,72.74,72.63,72.73,55256.0,65.6951,65.7312,65.6318,65.7222,55256.0
2020-01-07 09:50:00,72.73,72.79,72.69,72.72,44395.0,65.7222,65.7764,65.686,65.7131,44395.0
2020-01-07 09:55:00,72.74,72.79,72.53,72.58,75583.0,65.7312,65.7764,65.5414,65.5866,75583.0
2020-01-07 10:00:00,72.56,72.57,72.4,72.45,48555.0,65.5686,65.5776,65.424,65.4692,48555.0
2020-01-07 10:05:00,72.45,72.54,72.39,72.53,36364.0,65.4692,65.5505,65.4149,65.5414,36364.0
2020-01-07 10:10:00,72.54,72.54,72.43,72.46,45791.0,65.5505,65.5505,65.4511,65.4782,45791.0
2020-01-07 10:15:00,72.46,72.52,72.3,72.3,58960.0,65.4782,65.5324,65.3336,65.3336,58960.0
2020-01-07 10:20:00,72.3,72.3,72.16,72.18,29172.0,65.3336,65.3336,65.2071,65.2252,29172.0
2020-01-07 10:25:00,72.18,72.36,72.17,72.34,69777.0,65.2252,65.3878,65.2161,65.3698,69777.0
2020-01-07 10:30:00,72.37,72.44,72.33,72.42,71975.0,65.3969,65.4601,65.3607,65.442,71975.0
2020-01-07 10:35:00,72.42,72.48,72.3,72.33,54922.0,65.442,65.4963,65.3336,65.3607,54922.0
2020-01-07 10:40:00,72.32,72.32,72.2,72.25,47138.0,65.3517,65.3517,65.2432,65.2884,47138.0
2020-01-07 10:45:00,72.25,72.31,72.25,72.3,16383.0,65.2884,65.3426,65.2884,65.3336,16383.0
2020-01-07 10:50:00,72.29,72.37,72.27,72.34,13488.0,65.3246,65.3969,65.3065,65.3698,13488.0
2020-01-07 10:55:00,72.35,72.4,72.3,72.36,15452.0,65.3788,65.424,65.3336,65.3878,15452.0
2020-01-07 11:00:00,72.36,72.54,72.35,72.54,34437.0,65.3878,65.5505,65.3788,65.5505,34437.0
2020-01-07 11:05:00,72.54,72.57,72.47,72.54,17649.0,65.5505,65.5776,65.4872,65.5505,17649.0
2020-01-07 11:10:00,72.55,72.66,72.54,72.63,21209.0,65.5595,65.6589,65.5505,65.6318,21209.0
2020-01-07 11:15:00,72.62,72.65,72.57,72.65,31298.0,65.6228,65.6499,65.5776,65.6499,31298.0
2020-01-07 11:20:00,72.66,72.71,72.59,72.66,63520.0,65.6589,65.7041,65.5957,65.6589,63520.0
2020-01-07 11:25:00,72.66,72.66,72.56,72.58,15466.0,65.6589,65.6589,65.5686,65.5866,15466.0
2020-01-07 11:30:00,72.59,72.61,72.49,72.5,35064.0,65.5957,65.6137,65.5053,65.5143,35064.0
2020-01-07 11:35:00,72.51,72.55,72.49,72.5,22759.0,65.5234,65.5595,65.5053,65.5143,22759.0
2020-01-07 11:40:00,72.51,72.57,72.5,72.57,104049.0,65.5234,65.5776,65.5143,65.5776,104049.0
2020-01-07 11:45:00,72.57,72.69,72.55,72.64,45739.0,65.5776,65.686,65.5595,65.6408,45739.0
2020-01-07 11:50:00,72.64,72.76,72.64,72.75,38653.0,65.6408,65.7493,65.6408,65.7402,38653.0
2020-01-07 11:55:00,72.75,72.81,72.73,72.8,31280.0,65.7402,65.7945,65.7222,65.7854,31280.0
2020-01-07 12:00:00,72.8,72.87,72.74,72.76,20888.0,65.7854,65.8487,65.7312,65.7493,20888.0
2020-01-07 12:05:00,72.75,72.79,72.74,72.75,16078.0,65.7402,65.7764,65.7312,65.7402,16078.0
2020-01-07 12:10:00,72.74,72.87,72.73,72.86,17941.0,65.7312,65.8487,65.7222,65.8396,17941.0
2020-01-07 12:15:00,72.86,72.9,72.82,72.88,20014.0,65.8396,65.8758,65.8035,65.8577,20014.0
2020-01-07 12:20:00,72.89,72.94,72.88,72.94,17028.0,65.8668,65.9119,65.8577,65.9119,17028.0
2020-01-07 12:25:00,72.93,72.94,72.83,72.89,24688.0,65.9029,65.9119,65.8125,65.8668,24688.0
2020-01-07 12:30:00,72.89,72.92,72.86,72.92,14892.0,65.8668,65.8939,65.8396,65.8939,14892.0
2020-01-07 12:35:00,72.9,72.95,72.9,72.92,12484.0,65.8758,65.921,65.8758,65.8939,12484.0
2020-01-07 12:40:00,72.9,72.96,72.86,72.86,13845.0,65.8758,65.93,65.8396,65.8396,13845.0
2020-01-07 12:45:00,72.88,72.88,72.83,72.84,17263.0,65.8577,65.8577,65.8125,65.8216,17263.0
2020-01-07 12:50:00,72.86,72.86,72.82,72.84,13920.0,65.8396,65.8396,65.8035,65.8216,13920.0
2020-01-07 12:55:00,72.84,72.86,72.82,72.83,13231.0,65.8216,65.8396,65.8035,65.8125,13231.0
2020-01-07 13:00:00,72.82,72.85,72.82,72.85,15609.0,65.8035,65.8306,65.8035,65.8306,15609.0
2020-01-07 13:05:00,72.84,72.87,72.82,72.83,63197.0,65.8216,65.8487,65.8035,65.8125,63197.0
2020-01-07 13:10:00,72.83,72.88,72.83,72.86,14622.0,65.8125,65.8577,65.8125,65.8396,14622.0
2020-01-07 13:15:00,72.86,72.87,72.83,72.87,19806.0,65.8396,65.8487,65.8125,65.8487,19806.0
2020-01-07 13:20:00,72.87,72.88,72.82,72.84,42195.0,65.8487,65.8577,65.8035,65.8216,42195.0
2020-01-07 13:25:00,72.83,72.88,72.77,72.85,85134.0,65.8125,65.8577,65.7583,65.8306,85134.0
2020-01-07 13:30:00,72.84,72.95,72.83,72.91,127686.0,65.8216,65.921,65.8125,65.8848,127686.0
2020-01-07 13:35:00,72.91,72.96,72.9,72.92,53687.0,65.8848,65.93,65.8758,65.8939,53687.0
2020-01-07 13:40:00,72.92,72.94,72.9,72.91,21034.0,65.8939,65.9119,65.8758,65.8848,21034.0
2020-01-07 13:45:00,72.92,73.03,72.9,73.01,81138.0,65.8939,65.9933,65.8758,65.9752,81138.0
2020-01-07 13:50:00,73.01,73.12,72.96,72.98,111586.0,65.9752,66.0746,65.93,65.9481,111586.0
2020-01-07 13:55:00,72.98,73.02,72.91,72.92,36751.0,65.9481,65.9842,65.8848,65.8939,36751.0
2020-01-07 14:00:00,72.9,72.91,72.84,72.88,27537.0,65.8758,65.8848,65.8216,65.8577,27537.0
2020-01-07 14:05:00,72.88,72.94,72.86,72.88,68825.0,65.8577,65.9119,65.8396,65.8577,68825.0
2020-01-07 14:10:00,72.89,72.89,72.65,72.66,54863.0,65.8668,65.8668,65.6499,65.6589,54863.0
2020-01-07 14:15:00,72.68,72.79,72.66,72.79,34132.0,65.677,65.7764,65.6589,65.7764,34132.0
2020-01-07 14:20:00,72.79,72.8,72.77,72.77,12107.0,65.7764,65.7854,65.7583,65.7583,12107.0
2020-01-07 14:25:00,72.78,72.88,72.78,72.85,44932.0,65.7674,65.8577,65.7674,65.8306,44932.0
2020-01-07 14:30:00,72.84,72.91,72.78,72.8,33953.0,65.8216,65.8848,65.7674,65.7854,33953.0
2020-01-07 14:35:00,72.81,72.81,72.77,72.78,15961.0,65.7945,65.7945,65.7583,65.7674,15961.0
2020-01-07 14:40:00,72.78,72.79,72.66,72.72,23953.0,65.7674,65.7764,65.6589,65.7131,23953.0
2020-01-07 14:45:00,72.72,72.75,72.7,72.73,24488.0,65.7131,65.7402,65.6951,65.7222,24488.0
2020-01-07 14:50:00,72.74,72.74,72.63,72.65,44931.0,65.7312,65.7312,65.6318,65.6499,44931.0
2020-01-07 14:55:00,72.66,72.68,72.64,72.67,13381.0,65.6589,65.677,65.6408,65.668,13381.0
2020-01-07 15:00:00,72.68,72.72,72.66,72.67,19380.0,65.677,65.7131,65.6589,65.668,19380.0
2020-01-07 15:05:00,72.66,72.69,72.63,72.69,17958.0,65.6589,65.686,65.6318,65.686,17958.0
2020-01-07 15:10:00,72.7,72.77,72.68,72.76,18840.0,65.6951,65.7583,65.677,65.7493,18840.0
2020-01-07 15:15:00,72.75,72.82,72.75,72.81,23178.0,65.7402,65.8035,65.7402,65.7945,23178.0
2020-01-07 15:20:00,72.81,72.81,72.75,72.76,65124.0,65.7945,65.7945,65.7402,65.7493,65124.0
2020-01-07 15:25:00,72.76,72.79,72.74,72.78,159368.0,65.7493,65.7764,65.7312,65.7674,159368.0
2020-01-07 15:30:00,72.79,72.82,72.7,72.8,70997.0,65.7764,65.8035,65.6951,65.7854,70997.0
2020-01-07 15:35:00,72.8,72.8,72.7,72.7,42916.0,65.7854,65.7854,65.6951,65.6951,42916.0
2020-01-07 15:40:00,72.7,72.77,72.66,72.75,39297.0,65.6951,65.7583,65.6589,65.7402,39297.0
2020-01-07 15:45:00,72.76,72.76,72.71,72.76,46861.0,65.7493,65.7493,65.7041,65.7493,46861.0
2020-01-07 15:50:00,72.76,72.77,72.71,72.73,160335.0,65.7493,65.7583,65.7041,65.7222,160335.0
2020-01-07 15:55:00,72.74,72.81,72.73,72.76,234650.0,65.7312,65.7945,65.7222,65.7493,234650.0
2020-01-08 09:30:00,72.92,73.17,72.87,73.1,100833.0,65.8939,66.1198,65.8487,66.0565,100833.0
2020-01-08 09:35:00,73.08,73.34,73.06,73.3,28703.0,66.0384,66.2734,66.0204,66.2373,28703.0
2020-01-08 09:40:00,73.29,73.46,73.25,73.41,78264.0,66.2282,66.3818,66.1921,66.3367,78264.0
2020-01-08 09:45:00,73.39,73.41,73.21,73.26,43629.0,66.3186,66.3367,66.1559,66.2011,43629.0
2020-01-08 09:50:00,73.27,73.35,73.1,73.32,52308.0,66.2101,66.2824,66.0565,66.2553,52308.0
2020-01-08 09:55:00,73.3,73.37,73.27,73.35,13948.0,66.2373,66.3005,66.2101,66.2824,13948.0
2020-01-08 10:00:00,73.36,73.45,73.36,73.45,16181.0,66.2915,66.3728,66.2915,66.3728,16181.0
2020-01-08 10:05:00,73.45,73.53,73.43,73.5,24587.0,66.3728,66.4451,66.3547,66.418,24587.0
2020-01-08 10:10:00,73.5,73.57,73.47,73.56,32116.0,66.418,66.4812,66.3909,66.4722,32116.0
2020-01-08 10:15:00,73.56,73.65,73.41,73.42,35024.0,66.4722,66.5535,66.3367,66.3457,35024.0
2020-01-08 10:20:00,73.43,73.53,73.4,73.53,28914.0,66.3547,66.4451,66.3276,66.4451,28914.0
2020-01-08 10:25:00,73.53,73.53,73.25,73.27,42677.0,66.4451,66.4451,66.1921,66.2101,42677.0
2020-01-08 10:30:00,73.26,73.33,73.22,73.28,44156.0,66.2011,66.2644,66.165,66.2192,44156.0
2020-01-08 10:35:00,73.27,73.37,73.19,73.37,19456.0,66.2101,66.3005,66.1378,66.3005,19456.0
2020-01-08 10:40:00,73.37,73.52,73.37,73.47,38245.0,66.3005,66.4361,66.3005,66.3909,38245.0
2020-01-08 10:45:00,73.46,73.51,73.38,73.45,38276.0,66.3818,66.427,66.3095,66.3728,38276.0
2020-01-08 10:50:00,73.46,73.52,73.43,73.5,20931.0,66.3818,66.4361,66.3547,66.418,20931.0
2020-01-08 10:55:00,73.5,73.68,73.47,73.55,41365.0,66.418,66.5806,66.3909,66.4632,41365.0
2020-01-08 11:00:00,73.53,73.54,73.24,73.28,21515.0,66.4451,66.4541,66.183,66.2192,21515.0
2020-01-08 11:05:00,73.28,73.38,73.26,73.32,72150.0,66.2192,66.3095,66.2011,66.2553,72150.0
2020-01-08 11:10:00,73.32,73.37,73.3,73.31,11914.0,66.2553,66.3005,66.2373,66.2463,11914.0
2020-01-08 11:15:00,73.29,73.35,73.28,73.3,10917.0,66.2282,66.2824,66.2192,66.2373,10917.0
2020-01-08 11:20:00,73.29,73.35,73.23,73.32,46870.0,66.2282,66.2824,66.174,66.2553,46870.0
2020-01-08 11:25:00,73.31,73.51,73.24,73.45,18398.0,66.2463,66.427,66.183,66.3728,18398.0
2020-01-08 11:30:00,73.46,73.46,73.31,73.42,8160.0,66.3818,66.3818,66.2463,66.3457,8160.0
2020-01-08 11:35:00,73.4,73.55,73.36,73.51,20853.0,66.3276,66.4632,66.2915,66.427,20853.0
2020-01-08 11:40:00,73.5,73.66,73.5,73.62,28540.0,66.418,66.5626,66.418,66.5264,28540.0
2020-01-08 11:45:00,73.65,73.67,73.6,73.67,23337.0,66.5535,66.5716,66.5083,66.5716,23337.0
2020-01-08 11:50:00,73.66,73.87,73.66,73.83,34573.0,66.5626,66.7523,66.5626,66.7162,34573.0
2020-01-08 11:55:00,73.83,73.9,73.83,73.9,102848.0,66.7162,66.7794,66.7162,66.7794,102848.0
2020-01-08 12:00:00,73.92,73.95,73.84,73.88,31886.0,66.7975,66.8246,66.7252,66.7614,31886.0
2020-01-08 12:05:00,73.9,73.92,73.85,73.89,12776.0,66.7794,66.7975,66.7343,66.7704,12776.0
2020-01-08 12:10:00,73.89,73.96,73.72,73.82,227649.0,66.7704,66.8337,66.6168,66.7071,227649.0
2020-01-08 12:15:00,73.81,73.85,73.79,73.84,24479.0,66.6981,66.7343,66.68,66.7252,24479.0
2020-01-08 12:20:00,73.83,73.85,73.78,73.8,10813.0,66.7162,66.7343,66.671,66.6891,10813.0
2020-01-08 12:25:00,73.81,73.83,73.75,73.76,22747.0,66.6981,66.7162,66.6439,66.6529,22747.0
2020-01-08 12:30:00,73.76,73.76,73.72,73.73,14418.0,66.6529,66.6529,66.6168,66.6258,14418.0
2020-01-08 12:35:00,73.72,73.74,73.65,73.66,17982.0,66.6168,66.6349,66.5535,66.5626,17982.0
2020-01-08 12:40:00,73.67,73.8,73.66,73.77,14925.0,66.5716,66.6891,66.5626,66.662,14925.0
2020-01-08 12:45:00,73.77,73.79,73.73,73.78,10292.0,66.662,66.68,66.6258,66.671,10292.0
2020-01-08 12:50:00,73.79,73.84,73.74,73.76,16806.0,66.68,66.7252,66.6349,66.6529,16806.0
2020-01-08 12:55:00,73.77,73.8,73.7,73.75,15269.0,66.662,66.6891,66.5987,66.6439,15269.0
2020-01-08 13:00:00,73.75,73.81,73.73,73.77,15259.0,66.6439,66.6981,66.6258,66.662,15259.0
2020-01-08 13:05:00,73.77,73.77,73.71,73.72,36944.0,66.662,66.662,66.6077,66.6168,36944.0
2020-01-08 13:10:00,73.71,73.74,73.66,73.69,10404.0,66.6077,66.6349,66.5626,66.5897,10404.0
2020-01-08 13:15:00,73.69,73.75,73.67,73.69,18404.0,66.5897,66.6439,66.5716,66.5897,18404.0
2020-01-08 13:20:00,73.68,73.72,73.67,73.67,15408.0,66.5806,66.6168,66.5716,66.5716,15408.0
2020-01-08 13:25:00,73.67,73.69,73.62,73.66,29032.0,66.5716,66.5897,66.5264,66.5626,29032.0
2020-01-08 13:30:00,73.67,73.73,73.63,73.67,66244.0,66.5716,66.6258,66.5355,66.5716,66244.0
2020-01-08 13:35:00,73.66,73.67,73.57,73.6,54758.0,66.5626,66.5716,66.4812,66.5083,54758.0
2020-01-08 13:40:00,73.59,73.59,73.52,73.52,12803.0,66.4993,66.4993,66.4361,66.4361,12803.0
2020-01-08 13:45:00,73.51,73.52,73.45,73.45,12788.0,66.427,66.4361,66.3728,66.3728,12788.0
2020-01-08 13:50:00,73.45,73.45,73.29,73.33,65693.0,66.3728,66.3728,66.2282,66.2644,65693.0
2020-01-08 13:55:00,73.32,73.36,73.28,73.3,17380.0,66.2553,66.2915,66.2192,66.2373,17380.0
2020-01-08 14:00:00,73.33,73.37,73.32,73.34,21484.0,66.2644,66.3005,66.2553,66.2734,21484.0
2020-01-08 14:05:00,73.35,73.39,73.34,73.34,7917.0,66.2824,66.3186,66.2734,66.2734,7917.0
2020-01-08 14:10:00,73.34,73.39,73.32,73.37,12932.0,66.2734,66.3186,66.2553,66.3005,12932.0
2020-01-08 14:15:00,73.37,73.53,73.37,73.52,21550.0,66.3005,66.4451,66.3005,66.4361,21550.0
2020-01-08 14:20:00,73.53,73.53,73.45,73.51,28305.0,66.4451,66.4451,66.3728,66.427,28305.0
2020-01-08 14:25:00,73.5,73.53,73.47,73.52,11566.0,66.418,66.4451,66.3909,66.4361,11566.0
2020-01-08 14:30:00,73.52,73.52,73.47,73.47,15048.0,66.4361,66.4361,66.3909,66.3909,15048.0
2020-01-08 14:35:00,73.48,73.54,73.45,73.45,20207.0,66.3999,66.4541,66.3728,66.3728,20207.0
2020-01-08 14:40:00,73.46,73.52,73.45,73.52,16191.0,66.3818,66.4361,66.3728,66.4361,16191.0
2020-01-08 14:45:00,73.52,73.55,73.52,73.55,14295.0,66.4361,66.4632,66.4361,66.4632,14295.0
2020-01-08 14:50:00,73.55,73.64,73.55,73.62,11223.0,66.4632,66.5445,66.4632,66.5264,11223.0
2020-01-08 14:55:00,73.62,73.68,73.6,73.67,34376.0,66.5264,66.5806,66.5083,66.5716,34376.0
2020-01-08 15:00:00,73.67,73.68,73.57,73.58,24104.0,66.5716,66.5806,66.4812,66.4903,24104.0
2020-01-08 15:05:00,73.59,73.61,73.56,73.6,13824.0,66.4993,66.5174,66.4722,66.5083,13824.0
2020-01-08 15:10:00,73.6,73.6,73.52,73.57,19805.0,66.5083,66.5083,66.4361,66.4812,19805.0
2020-01-08 15:15:00,73.58,73.58,73.43,73.44,26434.0,66.4903,66.4903,66.3547,66.3638,26434.0
2020-01-08 15:20:00,73.43,73.55,73.43,73.55,29206.0,66.3547,66.4632,66.3547,66.4632,29206.0
2020-01-08 15:25:00,73.57,73.59,73.55,73.55,19747.0,66.4812,66.4993,66.4632,66.4632,19747.0
2020-01-08 15:30:00,73.57,73.61,73.55,73.56,28779.0,66.4812,66.5174,66.4632,66.4722,28779.0
2020-01-08 15:35:00,73.56,73.6,73.49,73.58,43390.0,66.4722,66.5083,66.4089,66.4903,43390.0
2020-01-08 15:40:00,73.58,73.58,73.5,73.52,46518.0,66.4903,66.4903,66.418,66.4361,46518.0
2020-01-08 15:45:00,73.53,73.54,73.25,73.26,78252.0,66.4451,66.4541,66.1921,66.2011,78252.0
2020-01-08 15:50:00,73.25,73.37,73.25,73.36,136035.0,66.1921,66.3005,66.1921,66.2915,136035.0
2020-01-08 15:55:00,73.35,73.36,73.19,73.21,236283.0,66.2824,66.2915,66.1378,66.1559,236283.0
2020-01-09 09:30:00,73.5,73.73,73.5,73.66,35388.0,66.418,66.6258,66.418,66.5626,35388.0
2020-01-09 09:35:00,73.65,73.71,73.53,73.63,35044.0,66.5535,66.6077,66.4451,66.5355,35044.0
2020-01-09 09:40:00,73.66,73.66,73.43,73.48,24362.0,66.5626,66.5626,66.3547,66.3999,24362.0
2020-01-09 09:45:00,73.38,73.42,73.19,73.3,8525.0,66.3095,66.3457,66.1378,66.2373,8525.0
2020-01-09 09:50:00,73.3,73.48,73.3,73.47,18788.0,66.2373,66.3999,66.2373,66.3909,18788.0
2020-01-09 09:55:00,73.42,73.48,73.32,73.43,17426.0,66.3457,66.3999,66.2553,66.3547,17426.0
2020-01-09 10:00:00,73.41,73.54,73.37,73.53,18731.0,66.3367,66.4541,66.3005,66.4451,18731.0
2020-01-09 10:05:00,73.53,73.55,73.46,73.5,15767.0,66.4451,66.4632,66.3818,66.418,15767.0
2020-01-09 10:10:00,73.48,73.54,73.43,73.5,21062.0,66.3999,66.4541,66.3547,66.418,21062.0
2020-01-09 10:15:00,73.5,73.55,73.49,73.52,10287.0,66.418,66.4632,66.4089,66.4361,10287.0
2020-01-09 10:20:00,73.52,73.59,73.49,73.56,14468.0,66.4361,66.4993,66.4089,66.4722,14468.0
2020-01-09 10:25:00,73.55,73.64,73.54,73.57,18873.0,66.4632,66.5445,66.4541,66.4812,18873.0
2020-01-09 10:30:00,73.57,73.63,73.53,73.58,15313.0,66.4812,66.5355,66.4451,66.4903,15313.0
2020-01-09 10:35:00,73.57,73.67,73.57,73.65,28314.0,66.4812,66.5716,66.4812,66.5535,28314.0
2020-01-09 10:40:00,73.64,73.64,73.51,73.51,50257.0,66.5445,66.5445,66.427,66.427,50257.0
2020-01-09 10:45:00,73.52,73.65,73.52,73.65,33045.0,66.4361,66.5535,66.4361,66.5535,33045.0
2020-01-09 10:50:00,73.65,73.72,73.65,73.66,18103.0,66.5535,66.6168,66.5535,66.5626,18103.0
2020-01-09 10:55:00,73.65,73.67,73.63,73.65,11828.0,66.5535,66.5716,66.5355,66.5535,11828.0
2020-01-09 11:00:00,73.66,73.71,73.63,73.71,21165.0,66.5626,66.6077,66.5355,66.6077,21165.0
2020-01-09 11:05:00,73.72,73.77,73.66,73.69,20329.0,66.6168,66.662,66.5626,66.5897,20329.0
2020-01-09 11:10:00,73.69,73.74,73.67,73.72,10722.0,66.5897,66.6349,66.5716,66.6168,10722.0
2020-01-09 11:15:00,73.72,73.75,73.67,73.68,13712.0,66.6168,66.6439,66.5716,66.5806,13712.0
2020-01-09 11:20:00,73.67,73.69,73.65,73.68,9222.0,66.5716,66.5897,66.5535,66.5806,9222.0
2020-01-09 11:25:00,73.68,73.68,73.57,73.63,25418.0,66.5806,66.5806,66.4812,66.5355,25418.0
2020-01-09 11:30:00,73.62,73.69,73.6,73.64,20967.0,66.5264,66.5897,66.5083,66.5445,20967.0
2020-01-09 11:35:00,73.66,73.76,73.66,73.75,13837.0,66.5626,66.6529,66.5626,66.6439,13837.0
2020-01-09 11:40:00,73.75,73.78,73.73,73.77,17451.0,66.6439,66.671,66.6258,66.662,17451.0
2020-01-09 11:45:00,73.77,73.8,73.7,73.78,12559.0,66.662,66.6891,66.5987,66.671,12559.0
2020-01-09 11:50:00,73.78,73.81,73.74,73.79,8712.0,66.671,66.6981,66.6349,66.68,8712.0
2020-01-09 11:55:00,73.79,73.81,73.75,73.79,7254.0,66.68,66.6981,66.6439,66.68,7254.0
2020-01-09 12:00:00,73.8,73.81,73.72,73.72,18294.0,66.6891,66.6981,66.6168,66.6168,18294.0
2020-01-09 12:05:00,73.73,73.8,73.72,73.75,8443.0,66.6258,66.6891,66.6168,66.6439,8443.0
2020-01-09 12:10:00,73.74,73.76,73.72,73.76,6578.0,66.6349,66.6529,66.6168,66.6529,6578.0
2020-01-09 12:15:00,73.76,73.8,73.72,73.78,8918.0,66.6529,66.6891,66.6168,66.671,8918.0
2020-01-09 12:20:00,73.78,73.79,73.73,73.74,14959.0,66.671,66.68,66.6258,66.6349,14959.0
2020-01-09 12:25:00,73.75,73.78,73.72,73.77,7318.0,66.6439,66.671,66.6168,66.662,7318.0
2020-01-09 12:30:00,73.76,73.77,73.73,73.74,8228.0,66.6529,66.662,66.6258,66.6349,8228.0
2020-01-09 12:35:00,73.74,73.81,73.74,73.78,10813.0,66.6349,66.6981,66.6349,66.671,10813.0
2020-01-09 12:40:00,73.79,73.81,73.77,73.78,9662.0,66.68,66.6981,66.662,66.671,9662.0
2020-01-09 12:45:00,73.78,73.81,73.77,73.8,6599.0,66.671,66.6981,66.662,66.6891,6599.0
2020-01-09 12:50:00,73.8,73.86,73.8,73.8,6500.0,66.6891,66.7433,66.6891,66.6891,6500.0
2020-01-09 12:55:00,73.83,73.86,73.83,73.86,7806.0,66.7162,66.7433,66.7162,66.7433,7806.0
2020-01-09 13:00:00,73.84,73.87,73.8,73.84,16167.0,66.7252,66.7523,66.6891,66.7252,16167.0
2020-01-09 13:05:00,73.84,73.84,73.76,73.76,15165.0,66.7252,66.7252,66.6529,66.6529,15165.0
2020-01-09 13:10:00,73.75,73.77,73.7,73.77,16164.0,66.6439,66.662,66.5987,66.662,16164.0
2020-01-09 13:15:00,73.75,73.82,73.72,73.74,13297.0,66.6439,66.7071,66.6168,66.6349,13297.0
2020-01-09 13:20:00,73.75,73.77,73.72,73.73,12900.0,66.6439,66.662,66.6168,66.6258,12900.0
2020-01-09 13:25:00,73.74,73.81,73.73,73.8,9509.0,66.6349,66.6981,66.6258,66.6891,9509.0
2020-01-09 13:30:00,73.81,73.82,73.7,73.76,33003.0,66.6981,66.7071,66.5987,66.6529,33003.0
2020-01-09 13:35:00,73.74,73.78,73.74,73.74,9519.0,66.6349,66.671,66.6349,66.6349,9519.0
2020-01-09 13:40:00,73.75,73.75,73.65,73.68,12691.0,66.6439,66.6439,66.5535,66.5806,12691.0
2020-01-09 13:45:00,73.68,73.71,73.65,73.7,14314.0,66.5806,66.6077,66.5535,66.5987,14314.0
2020-01-09 13:50:00,73.69,73.74,73.65,73.65,16401.0,66.5897,66.6349,66.5535,66.5535,16401.0
2020-01-09 13:55:00,73.66,73.68,73.61,73.62,7424.0,66.5626,66.5806,66.5174,66.5264,7424.0
2020-01-09 14:00:00,73.62,73.65,73.6,73.63,9298.0,66.5264,66.5535,66.5083,66.5355,9298.0
2020-01-09 14:05:00,73.63,73.65,73.58,73.6,11294.0,66.5355,66.5535,66.4903,66.5083,11294.0
2020-01-09 14:10:00,73.62,73.68,73.59,73.65,16867.0,66.5264,66.5806,66.4993,66.5535,16867.0
2020-01-09 14:15:00,73.64,73.68,73.63,73.65,11421.0,66.5445,66.5806,66.5355,66.5535,11421.0
2020-01-09 14:20:00,73.66,73.72,73.66,73.66,6404.0,66.5626,66.6168,66.5626,66.5626,6404.0
2020-01-09 14:25:00,73.65,73.69,73.64,73.69,21283.0,66.5535,66.5897,66.5445,66.5897,21283.0
2020-01-09 14:30:00,73.67,73.72,73.66,73.7,12351.0,66.5716,66.6168,66.5626,66.5987,12351.0
2020-01-09 14:35:00,73.72,73.8,73.71,73.78,22203.0,66.6168,66.6891,66.6077,66.671,22203.0
2020-01-09 14:40:00,73.79,73.81,73.76,73.79,10732.0,66.68,66.6981,66.6529,66.68,10732.0
2020-01-09 14:45:00,73.79,73.8,73.68,73.69,9450.0,66.68,66.6891,66.5806,66.5897,9450.0
2020-01-09 14:50:00,73.69,73.73,73.67,73.71,13344.0,66.5897,66.6258,66.5716,66.6077,13344.0
2020-01-09 14:55:00,73.7,73.74,73.68,73.69,26533.0,66.5987,66.6349,66.5806,66.5897,26533.0
2020-01-09 15:00:00,73.68,73.68,73.65,73.66,15764.0,66.5806,66.5806,66.5535,66.5626,15764.0
2020-01-09 15:05:00,73.66,73.7,73.66,73.69,8688.0,66.5626,66.5987,66.5626,66.5897,8688.0
2020-01-09 15:10:00,73.68,73.74,73.67,73.69,13151.0,66.5806,66.6349,66.5716,66.5897,13151.0
2020-01-09 15:15:00,73.69,73.75,73.69,73.74,10450.0,66.5897,66.6439,66.5897,66.6349,10450.0
2020-01-09 15:20:00,73.74,73.79,73.73,73.76,12364.0,66.6349,66.68,66.6258,66.6529,12364.0
2020-01-09 15:25:00,73.76,73.82,73.75,73.82,9457.0,66.6529,66.7071,66.6439,66.7071,9457.0
2020-01-09 15:30:00,73.81,73.82,73.78,73.8,13567.0,66.6981,66.7071,66.671,66.6891,13567.0
2020-01-09 15:35:00,73.8,73.81,73.74,73.74,19529.0,66.6891,66.6981,66.6349,66.6349,19529.0
2020-01-09 15:40:00,73.73,73.78,73.71,73.75,23759.0,66.6258,66.671,66.6077,66.6439,23759.0
2020-01-09 15:45:00,73.75,73.82,73.74,73.8,32318.0,66.6439,66.7071,66.6349,66.6891,32318.0
2020-01-09 15:50:00,73.8,73.86,73.8,73.84,40729.0,66.6891,66.7433,66.6891,66.7252,40729.0
2020-01-09 15:55:00,73.85,73.94,73.85,73.94,119204.0,66.7343,66.8156,66.7343,66.8156,119204.0
2020-01-10 09:30:00,74.0,74.06,73.77,73.96,30821.0,66.8698,66.924,66.662,66.8337,30821.0
2020-01-10 09:35:00,73.95,74.12,73.95,74.1,24830.0,66.8246,66.9782,66.8246,66.9602,24830.0
2020-01-10 09:40:00,74.09,74.1,73.59,73.6,22215.0,66.9511,66.9602,66.4993,66.5083,22215.0
2020-01-10 09:45:00,73.6,73.71,73.45,73.7,72511.0,66.5083,66.6077,66.3728,66.5987,72511.0
2020-01-10 09:50:00,73.7,73.88,73.7,73.78,62084.0,66.5987,66.7614,66.5987,66.671,62084.0
2020-01-10 09:55:00,73.79,73.85,73.75,73.76,26282.0,66.68,66.7343,66.6439,66.6529,26282.0
2020-01-10 10:00:00,73.77,73.87,73.75,73.84,42171.0,66.662,66.7523,66.6439,66.7252,42171.0
2020-01-10 10:05:00,73.87,73.88,73.73,73.81,84340.0,66.7523,66.7614,66.6258,66.6981,84340.0
2020-01-10 10:10:00,73.81,73.81,73.72,73.81,21696.0,66.6981,66.6981,66.6168,66.6981,21696.0
2020-01-10 10:15:00,73.81,73.85,73.75,73.75,16886.0,66.6981,66.7343,66.6439,66.6439,16886.0
2020-01-10 10:20:00,73.75,73.79,73.74,73.77,26420.0,66.6439,66.68,66.6349,66.662,26420.0
2020-01-10 10:25:00,73.77,73.8,73.62,73.63,28652.0,66.662,66.6891,66.5264,66.5355,28652.0
2020-01-10 10:30:00,73.63,73.63,73.51,73.55,13163.0,66.5355,66.5355,66.427,66.4632,13163.0
2020-01-10 10:35:00,73.54,73.59,73.5,73.58,18598.0,66.4541,66.4993,66.418,66.4903,18598.0
2020-01-10 10:40:00,73.58,73.72,73.57,73.72,9394.0,66.4903,66.6168,66.4812,66.6168,9394.0
2020-01-10 10:45:00,73.72,73.75,73.65,73.68,8398.0,66.6168,66.6439,66.5535,66.5806,8398.0
2020-01-10 10:50:00,73.69,73.77,73.63,73.74,17054.0,66.5897,66.662,66.5355,66.6349,17054.0
2020-01-10 10:55:00,73.73,73.96,73.73,73.93,19223.0,66.6258,66.8337,66.6258,66.8065,19223.0
2020-01-10 11:00:00,73.92,73.99,73.9,73.94,14970.0,66.7975,66.8608,66.7794,66.8156,14970.0
2020-01-10 11:05:00,73.94,73.94,73.83,73.89,9866.0,66.8156,66.8156,66.7162,66.7704,9866.0
2020-01-10 11:10:00,73.88,74.02,73.88,74.02,35711.0,66.7614,66.8879,66.7614,66.8879,35711.0
2020-01-10 11:15:00,74.02,74.06,73.89,73.93,20801.0,66.8879,66.924,66.7704,66.8065,20801.0
2020-01-10 11:20:00,73.94,73.97,73.86,73.86,11344.0,66.8156,66.8427,66.7433,66.7433,11344.0
2020-01-10 11:25:00,73.84,73.93,73.84,73.93,8819.0,66.7252,66.8065,66.7252,66.8065,8819.0
2020-01-10 11:30:00,73.92,73.97,73.83,73.96,24149.0,66.7975,66.8427,66.7162,66.8337,24149.0
2020-01-10 11:35:00,73.97,73.98,73.92,73.93,14268.0,66.8427,66.8517,66.7975,66.8065,14268.0
2020-01-10 11:40:00,73.96,73.96,73.84,73.89,11896.0,66.8337,66.8337,66.7252,66.7704,11896.0
2020-01-10 11:45:00,73.91,73.92,73.85,73.87,9105.0,66.7885,66.7975,66.7343,66.7523,9105.0
2020-01-10 11:50:00,73.89,73.92,73.87,73.89,9137.0,66.7704,66.7975,66.7523,66.7704,9137.0
2020-01-10 11:55:00,73.88,73.96,73.87,73.95,14578.0,66.7614,66.8337,66.7523,66.8246,14578.0
2020-01-10 12:00:00,73.94,73.99,73.92,73.96,21214.0,66.8156,66.8608,66.7975,66.8337,21214.0
2020-01-10 12:05:00,73.96,73.99,73.93,73.97,17998.0,66.8337,66.8608,66.8065,66.8427,17998.0
2020-01-10 12:10:00,73.97,73.98,73.93,73.98,16010.0,66.8427,66.8517,66.8065,66.8517,16010.0
2020-01-10 12:15:00,73.98,73.98,73.92,73.95,16302.0,66.8517,66.8517,66.7975,66.8246,16302.0
2020-01-10 12:20:00,73.95,73.98,73.94,73.95,8688.0,66.8246,66.8517,66.8156,66.8246,8688.0
2020-01-10 12:25:00,73.97,74.01,73.93,73.99,10816.0,66.8427,66.8788,66.8065,66.8608,10816.0
2020-01-10 12:30:00,74.0,74.0,73.94,73.99,11382.0,66.8698,66.8698,66.8156,66.8608,11382.0
2020-01-10 12:35:00,73.98,74.0,73.96,73.98,12655.0,66.8517,66.8698,66.8337,66.8517,12655.0
2020-01-10 12:40:00,73.98,74.02,73.94,73.96,17399.0,66.8517,66.8879,66.8156,66.8337,17399.0
2020-01-10 12:45:00,73.97,74.04,73.94,74.03,22894.0,66.8427,66.9059,66.8156,66.8969,22894.0
2020-01-10 12:50:00,74.02,74.03,73.98,73.99,5091.0,66.8879,66.8969,66.8517,66.8608,5091.0
2020-01-10 12:55:00,73.99,73.99,73.93,73.95,18770.0,66.8608,66.8608,66.8065,66.8246,18770.0
2020-01-10 13:00:00,73.96,74.04,73.94,74.0,8178.0,66.8337,66.9059,66.8156,66.8698,8178.0
2020-01-10 13:05:00,74.01,74.03,73.99,74.03,7556.0,66.8788,66.8969,66.8608,66.8969,7556.0
2020-01-10 13:10:00,74.02,74.05,74.0,74.04,10612.0,66.8879,66.915,66.8698,66.9059,10612.0
2020-01-10 13:15:00,74.06,74.09,74.01,74.03,12782.0,66.924,66.9511,66.8788,66.8969,12782.0
2020-01-10 13:20:00,74.03,74.05,73.93,73.98,16212.0,66.8969,66.915,66.8065,66.8517,16212.0
2020-01-10 13:25:00,73.97,73.99,73.94,73.98,14630.0,66.8427,66.8608,66.8156,66.8517,14630.0
2020-01-10 13:30:00,73.98,74.05,73.96,74.05,17954.0,66.8517,66.915,66.8337,66.915,17954.0
2020-01-10 13:35:00,74.05,74.07,74.02,74.04,19814.0,66.915,66.9331,66.8879,66.9059,19814.0
2020-01-10 13:40:00,74.05,74.12,74.02,74.12,13066.0,66.915,66.9782,66.8879,66.9782,13066.0
2020-01-10 13:45:00,74.12,74.13,74.08,74.11,11055.0,66.9782,66.9873,66.9421,66.9692,11055.0
2020-01-10 13:50:00,74.1,74.11,74.0,74.03,18257.0,66.9602,66.9692,66.8698,66.8969,18257.0
2020-01-10 13:55:00,74.03,74.06,74.02,74.03,9684.0,66.8969,66.924,66.8879,66.8969,9684.0
2020-01-10 14:00:00,74.02,74.03,73.97,74.0,17265.0,66.8879,66.8969,66.8427,66.8698,17265.0
2020-01-10 14:05:00,73.99,74.04,73.96,74.0,28529.0,66.8608,66.9059,66.8337,66.8698,28529.0
2020-01-10 14:10:00,74.0,74.0,73.92,73.94,12627.0,66.8698,66.8698,66.7975,66.8156,12627.0
2020-01-10 14:15:00,73.94,74.04,73.94,74.04,6779.0,66.8156,66.9059,66.8156,66.9059,6779.0
2020-01-10 14:20:00,74.04,74.11,74.02,74.07,40488.0,66.9059,66.9692,66.8879,66.9331,40488.0
2020-01-10 14:25:00,74.08,74.08,74.0,74.01,11560.0,66.9421,66.9421,66.8698,66.8788,11560.0
2020-01-10 14:30:00,74.01,74.01,73.92,73.95,21371.0,66.8788,66.8788,66.7975,66.8246,21371.0
2020-01-10 14:35:00,73.94,73.97,73.9,73.94,49262.0,66.8156,66.8427,66.7794,66.8156,49262.0
2020-01-10 14:40:00,73.94,73.95,73.79,73.8,10677.0,66.8156,66.8246,66.68,66.6891,10677.0
2020-01-10 14:45:00,73.79,73.79,73.69,73.7,24718.0,66.68,66.68,66.5897,66.5987,24718.0
2020-01-10 14:50:00,73.69,73.8,73.69,73.78,18437.0,66.5897,66.6891,66.5897,66.671,18437.0
2020-01-10 14:55:00,73.77,73.83,73.73,73.79,24410.0,66.662,66.7162,66.6258,66.68,24410.0
2020-01-10 15:00:00,73.78,73.81,73.7,73.8,22952.0,66.671,66.6981,66.5987,66.6891,22952.0
2020-01-10 15:05:00,73.79,73.83,73.75,73.78,33933.0,66.68,66.7162,66.6439,66.671,33933.0
2020-01-10 15:10:00,73.78,73.85,73.78,73.81,24034.0,66.671,66.7343,66.671,66.6981,24034.0
2020-01-10 15:15:00,73.81,73.84,73.75,73.76,17305.0,66.6981,66.7252,66.6439,66.6529,17305.0
2020-01-10 15:20:00,73.77,73.83,73.75,73.8,16640.0,66.662,66.7162,66.6439,66.6891,16640.0
2020-01-10 15:25:00,73.81,73.81,73.75,73.77,26020.0,66.6981,66.6981,66.6439,66.662,26020.0
2020-01-10 15:30:00,73.76,73.81,73.73,73.8,32583.0,66.6529,66.6981,66.6258,66.6891,32583.0
2020-01-10 15:35:00,73.8,73.89,73.79,73.83,39243.0,66.6891,66.7704,66.68,66.7162,39243.0
2020-01-10 15:40:00,73.84,73.88,73.8,73.86,40447.0,66.7252,66.7614,66.6891,66.7433,40447.0
2020-01-10 15:45:00,73.86,73.89,73.77,73.77,30147.0,66.7433,66.7704,66.662,66.662,30147.0
2020-01-10 15:50:00,73.78,73.85,73.77,73.82,63910.0,66.671,66.7343,66.662,66.7071,63910.0
2020-01-10 15:55:00,73.82,73.86,73.7,73.71,351632.0,66.7071,66.7433,66.5987,66.6077,351632.0
2020-01-13 09:30:00,73.7,74.13,73.7,74.02,56069.0,66.5987,66.9873,66.5987,66.8879,56069.0
2020-01-13 09:35:00,73.98,74.25,73.92,74.22,18547.0,66.8517,67.0957,66.7975,67.0686,18547.0
2020-01-13 09:40:00,74.24,74.29,74.08,74.26,14548.0,67.0867,67.1319,66.9421,67.1048,14548.0
2020-01-13 09:45:00,74.27,74.27,74.06,74.21,10305.0,67.1138,67.1138,66.924,67.0596,10305.0
2020-01-13 09:50:00,74.22,74.34,74.16,74.23,22463.0,67.0686,67.177,67.0144,67.0776,22463.0
2020-01-13 09:55:00,74.25,74.35,74.25,74.33,20452.0,67.0957,67.1861,67.0957,67.168,20452.0
2020-01-13 10:00:00,74.36,74.54,74.36,74.53,45694.0,67.1951,67.3578,67.1951,67.3487,45694.0
2020-01-13 10:05:00,74.52,74.6,74.47,74.57,51883.0,67.3397,67.412,67.2945,67.3849,51883.0
2020-01-13 10:10:00,74.58,74.6,74.48,74.5,22292.0,67.3939,67.412,67.3036,67.3216,22292.0
2020-01-13 10:15:00,74.5,74.6,74.49,74.51,33943.0,67.3216,67.412,67.3126,67.3307,33943.0
2020-01-13 10:20:00,74.5,74.61,74.48,74.6,22938.0,67.3216,67.421,67.3036,67.412,22938.0
2020-01-13 10:25:00,74.6,74.61,74.52,74.57,21344.0,67.412,67.421,67.3397,67.3849,21344.0
2020-01-13 10:30:00,74.57,74.6,74.48,74.55,32217.0,67.3849,67.412,67.3036,67.3668,32217.0
2020-01-13 10:35:00,74.54,74.58,74.47,74.47,22805.0,67.3578,67.3939,67.2945,67.2945,22805.0
2020-01-13 10:40:00,74.47,74.51,74.33,74.33,14775.0,67.2945,67.3307,67.168,67.168,14775.0
2020-01-13 10:45:00,74.33,74.34,74.26,74.27,17616.0,67.168,67.177,67.1048,67.1138,17616.0
2020-01-13 10:50:00,74.27,74.33,74.23,74.31,18204.0,67.1138,67.168,67.0776,67.1499,18204.0
2020-01-13 10:55:00,74.32,74.37,74.26,74.28,12680.0,67.159,67.2042,67.1048,67.1228,12680.0
2020-01-13 11:00:00,74.28,74.32,74.23,74.29,21053.0,67.1228,67.159,67.0776,67.1319,21053.0
2020-01-13 11:05:00,74.29,74.33,74.25,74.31,23218.0,67.1319,67.168,67.0957,67.1499,23218.0
2020-01-13 11:10:00,74.31,74.33,74.27,74.31,19942.0,67.1499,67.168,67.1138,67.1499,19942.0
2020-01-13 11:15:00,74.31,74.38,74.31,74.35,24262.0,67.1499,67.2132,67.1499,67.1861,24262.0
2020-01-13 11:20:00,74.35,74.43,74.33,74.4,24950.0,67.1861,67.2584,67.168,67.2313,24950.0
2020-01-13 11:25:00,74.39,74.57,74.32,74.47,46664.0,67.2222,67.3849,67.159,67.2945,46664.0
2020-01-13 11:30:00,74.47,74.52,74.42,74.51,43414.0,67.2945,67.3397,67.2493,67.3307,43414.0
2020-01-13 11:35:00,74.52,74.58,74.46,74.53,39199.0,67.3397,67.3939,67.2855,67.3487,39199.0
2020-01-13 11:40:00,74.53,74.55,74.46,74.49,17235.0,67.3487,67.3668,67.2855,67.3126,17235.0
2020-01-13 11:45:00,74.48,74.53,74.47,74.5,24222.0,67.3036,67.3487,67.2945,67.3216,24222.0
2020-01-13 11:50:00,74.51,74.57,74.49,74.56,21531.0,67.3307,67.3849,67.3126,67.3758,21531.0
2020-01-13 11:55:00,74.56,74.59,74.54,74.58,39352.0,67.3758,67.403,67.3578,67.3939,39352.0
2020-01-13 12:00:00,74.59,74.62,74.56,74.59,17019.0,67.403,67.4301,67.3758,67.403,17019.0
2020-01-13 12:05:00,74.59,74.64,74.55,74.64,14517.0,67.403,67.4481,67.3668,67.4481,14517.0
2020-01-13 12:10:00,74.64,74.65,74.6,74.63,18206.0,67.4481,67.4572,67.412,67.4391,18206.0
2020-01-13 12:15:00,74.63,74.68,74.61,74.65,27477.0,67.4391,67.4843,67.421,67.4572,27477.0
2020-01-13 12:20:00,74.65,74.7,74.64,74.68,25501.0,67.4572,67.5024,67.4481,67.4843,25501.0
2020-01-13 12:25:00,74.67,74.68,74.55,74.58,19220.0,67.4752,67.4843,67.3668,67.3939,19220.0
2020-01-13 12:30:00,74.58,74.66,74.56,74.62,16703.0,67.3939,67.4662,67.3758,67.4301,16703.0
2020-01-13 12:35:00,74.63,74.65,74.55,74.62,28892.0,67.4391,67.4572,67.3668,67.4301,28892.0
2020-01-13 12:40:00,74.62,74.71,74.6,74.66,24784.0,67.4301,67.5114,67.412,67.4662,24784.0
2020-01-13 12:45:00,74.66,74.72,74.64,74.7,32249.0,67.4662,67.5204,67.4481,67.5024,32249.0
2020-01-13 12:50:00,74.69,74.77,74.69,74.76,38904.0,67.4933,67.5656,67.4933,67.5566,38904.0
2020-01-13 12:55:00,74.76,74.78,74.72,74.77,24139.0,67.5566,67.5746,67.5204,67.5656,24139.0
2020-01-13 13:00:00,74.77,74.79,74.71,74.73,34014.0,67.5656,67.5837,67.5114,67.5295,34014.0
2020-01-13 13:05:00,74.73,74.75,74.7,74.73,29858.0,67.5295,67.5475,67.5024,67.5295,29858.0
2020-01-13 13:10:00,74.73,74.75,74.69,74.7,15312.0,67.5295,67.5475,67.4933,67.5024,15312.0
2020-01-13 13:15:00,74.7,74.77,74.7,74.75,48594.0,67.5024,67.5656,67.5024,67.5475,48594.0
2020-01-13 13:20:00,74.74,74.87,74.74,74.81,26520.0,67.5385,67.656,67.5385,67.6018,26520.0
2020-01-13 13:25:00,74.81,74.86,74.8,74.83,22855.0,67.6018,67.6469,67.5927,67.6198,22855.0
2020-01-13 13:30:00,74.83,74.85,74.8,74.83,27612.0,67.6198,67.6379,67.5927,67.6198,27612.0
2020-01-13 13:35:00,74.84,74.87,74.67,74.68,21777.0,67.6289,67.656,67.4752,67.4843,21777.0
2020-01-13 13:40:00,74.69,74.71,74.64,74.66,20196.0,67.4933,67.5114,67.4481,67.4662,20196.0
2020-01-13 13:45:00,74.65,74.65,74.57,74.62,10977.0,67.4572,67.4572,67.3849,67.4301,10977.0
2020-01-13 13:50:00,74.61,74.79,74.6,74.76,42799.0,67.421,67.5837,67.412,67.5566,42799.0
2020-01-13 13:55:00,74.76,74.85,74.75,74.82,19666.0,67.5566,67.6379,67.5475,67.6108,19666.0
2020-01-13 14:00:00,74.82,74.87,74.79,74.84,214532.0,67.6108,67.656,67.5837,67.6289,214532.0
2020-01-13 14:05:00,74.84,74.85,74.79,74.81,15342.0,67.6289,67.6379,67.5837,67.6018,15342.0
2020-01-13 14:10:00,74.81,74.84,74.79,74.83,15001.0,67.6018,67.6289,67.5837,67.6198,15001.0
2020-01-13 14:15:00,74.83,74.83,74.78,74.8,17687.0,67.6198,67.6198,67.5746,67.5927,17687.0
2020-01-13 14:20:00,74.8,74.8,74.64,74.66,15986.0,67.5927,67.5927,67.4481,67.4662,15986.0
2020-01-13 14:25:00,74.66,74.66,74.53,74.56,19018.0,67.4662,67.4662,67.3487,67.3758,19018.0
2020-01-13 14:30:00,74.56,74.72,74.44,74.69,61029.0,67.3758,67.5204,67.2674,67.4933,61029.0
2020-01-13 14:35:00,74.69,74.73,74.61,74.72,52110.0,67.4933,67.5295,67.421,67.5204,52110.0
2020-01-13 14:40:00,74.72,74.77,74.67,74.7,36792.0,67.5204,67.5656,67.4752,67.5024,36792.0
2020-01-13 14:45:00,74.7,74.8,74.7,74.77,36163.0,67.5024,67.5927,67.5024,67.5656,36163.0
2020-01-13 14:50:00,74.76,74.81,74.75,74.8,55249.0,67.5566,67.6018,67.5475,67.5927,55249.0
2020-01-13 14:55:00,74.8,74.84,74.65,74.66,38379.0,67.5927,67.6289,67.4572,67.4662,38379.0
2020-01-13 15:00:00,74.65,74.66,74.56,74.58,15684.0,67.4572,67.4662,67.3758,67.3939,15684.0
2020-01-13 15:05:00,74.57,74.59,74.47,74.5,19770.0,67.3849,67.403,67.2945,67.3216,19770.0
2020-01-13 15:10:00,74.5,74.68,74.49,74.64,39825.0,67.3216,67.4843,67.3126,67.4481,39825.0
2020-01-13 15:15:00,74.64,74.68,74.6,74.62,42522.0,67.4481,67.4843,67.412,67.4301,42522.0
2020-01-13 15:20:00,74.64,74.67,74.61,74.63,31193.0,67.4481,67.4752,67.421,67.4391,31193.0
2020-01-13 15:25:00,74.63,74.65,74.61,74.63,33905.0,67.4391,67.4572,67.421,67.4391,33905.0
2020-01-13 15:30:00,74.63,74.7,74.63,74.67,25720.0,67.4391,67.5024,67.4391,67.4752,25720.0
2020-01-13 15:35:00,74.67,74.67,74.63,74.63,22790.0,67.4752,67.4752,67.4391,67.4391,22790.0
2020-01-13 15:40:00,74.64,74.67,74.63,74.66,22281.0,67.4481,67.4752,67.4391,67.4662,22281.0
2020-01-13 15:45:00,74.66,74.74,74.64,74.73,57872.0,67.4662,67.5385,67.4481,67.5295,57872.0
2020-01-13 15:50:00,74.72,74.8,74.71,74.77,70362.0,67.5204,67.5927,67.5114,67.5656,70362.0
2020-01-13 15:55:00,74.77,74.93,74.73,74.91,227752.0,67.5656,67.7102,67.5295,67.6921,227752.0
2020-01-14 09:30:00,74.82,75.0,74.75,74.87,63281.0,67.6108,67.7734,67.5475,67.656,63281.0
2020-01-14 09:35:00,74.85,74.85,74.63,74.76,18309.0,67.6379,67.6379,67.4391,67.5566,18309.0
2020-01-14 09:40:00,74.76,74.8,74.69,74.69,14605.0,67.5566,67.5927,67.4933,67.4933,14605.0
2020-01-14 09:45:00,74.68,74.9,74.67,74.86,11912.0,67.4843,67.6831,67.4752,67.6469,11912.0
2020-01-14 09:50:00,74.86,74.89,74.73,74.82,17921.0,67.6469,67.674,67.5295,67.6108,17921.0
2020-01-14 09:55:00,74.81,74.82,74.64,74.71,16247.0,67.6018,67.6108,67.4481,67.5114,16247.0
2020-01-14 10:00:00,74.72,74.74,74.51,74.51,64201.0,67.5204,67.5385,67.3307,67.3307,64201.0
2020-01-14 10:05:00,74.51,74.71,74.51,74.65,51279.0,67.3307,67.5114,67.3307,67.4572,51279.0
2020-01-14 10:10:00,74.64,74.65,74.53,74.62,12473.0,67.4481,67.4572,67.3487,67.4301,12473.0
2020-01-14 10:15:00,74.61,74.68,74.58,74.66,138856.0,67.421,67.4843,67.3939,67.4662,138856.0
2020-01-14 10:20:00,74.66,74.66,74.39,74.46,53581.0,67.4662,67.4662,67.2222,67.2855,53581.0
2020-01-14 10:25:00,74.47,74.63,74.47,74.59,58117.0,67.2945,67.4391,67.2945,67.403,58117.0
2020-01-14 10:30:00,74.62,74.72,74.6,74.7,18897.0,67.4301,67.5204,67.412,67.5024,18897.0
2020-01-14 10:35:00,74.7,74.75,74.66,74.75,13559.0,67.5024,67.5475,67.4662,67.5475,13559.0
2020-01-14 10:40:00,74.74,74.74,74.68,74.73,7062.0,67.5385,67.5385,67.4843,67.5295,7062.0
2020-01-14 10:45:00,74.73,74.81,74.71,74.73,12292.0,67.5295,67.6018,67.5114,67.5295,12292.0
2020-01-14 10:50:00,74.73,74.75,74.67,74.69,4910.0,67.5295,67.5475,67.4752,67.4933,4910.0
2020-01-14 10:55:00,74.68,74.73,74.61,74.7,37178.0,67.4843,67.5295,67.421,67.5024,37178.0
2020-01-14 11:00:00,74.7,74.71,74.65,74.69,22577.0,67.5024,67.5114,67.4572,67.4933,22577.0
2020-01-14 11:05:00,74.66,74.73,74.65,74.7,13952.0,67.4662,67.5295,67.4572,67.5024,13952.0
2020-01-14 11:10:00,74.69,74.71,74.66,74.69,16032.0,67.4933,67.5114,67.4662,67.4933,16032.0
2020-01-14 11:15:00,74.7,74.73,74.68,74.71,25396.0,67.5024,67.5295,67.4843,67.5114,25396.0
2020-01-14 11:20:00,74.72,74.73,74.63,74.63,19036.0,67.5204,67.5295,67.4391,67.4391,19036.0
2020-01-14 11:25:00,74.64,74.75,74.63,74.74,10683.0,67.4481,67.5475,67.4391,67.5385,10683.0
2020-01-14 11:30:00,74.75,74.8,74.74,74.74,7080.0,67.5475,67.5927,67.5385,67.5385,7080.0
2020-01-14 11:35:00,74.74,74.81,74.72,74.72,8368.0,67.5385,67.6018,67.5204,67.5204,8368.0
2020-01-14 11:40:00,74.75,74.77,74.71,74.71,13783.0,67.5475,67.5656,67.5114,67.5114,13783.0
2020-01-14 11:45:00,74.72,74.76,74.66,74.73,36605.0,67.5204,67.5566,67.4662,67.5295,36605.0
2020-01-14 11:50:00,74.72,74.76,74.7,74.74,18251.0,67.5204,67.5566,67.5024,67.5385,18251.0
2020-01-14 11:55:00,74.74,74.83,74.72,74.81,4609.0,67.5385,67.6198,67.5204,67.6018,4609.0
2020-01-14 12:00:00,74.82,74.85,74.72,74.74,47436.0,67.6108,67.6379,67.5204,67.5385,47436.0
2020-01-14 12:05:00,74.74,74.75,74.73,74.74,7054.0,67.5385,67.5475,67.5295,67.5385,7054.0
2020-01-14 12:10:00,74.75,74.82,74.74,74.75,42304.0,67.5475,67.6108,67.5385,67.5475,42304.0
2020-01-14 12:15:00,74.76,74.78,74.73,74.77,35156.0,67.5566,67.5746,67.5295,67.5656,35156.0
2020-01-14 12:20:00,74.77,74.81,74.75,74.75,11004.0,67.5656,67.6018,67.5475,67.5475,11004.0
2020-01-14 12:25:00,74.75,74.8,74.72,74.72,10294.0,67.5475,67.5927,67.5204,67.5204,10294.0
2020-01-14 12:30:00,74.73,74.74,74.73,74.73,6294.0,67.5295,67.5385,67.5295,67.5295,6294.0
2020-01-14 12:35:00,74.74,74.75,74.7,74.75,37807.0,67.5385,67.5475,67.5024,67.5475,37807.0
2020-01-14 12:40:00,74.75,74.76,74.71,74.74,5257.0,67.5475,67.5566,67.5114,67.5385,5257.0
2020-01-14 12:45:00,74.72,74.73,74.54,74.56,12704.0,67.5204,67.5295,67.3578,67.3758,12704.0
2020-01-14 12:50:00,74.56,74.61,74.55,74.57,9179.0,67.3758,67.421,67.3668,67.3849,9179.0
2020-01-14 12:55:00,74.56,74.57,74.39,74.44,44277.0,67.3758,67.3849,67.2222,67.2674,44277.0
2020-01-14 13:00:00,74.44,74.52,74.42,74.5,8405.0,67.2674,67.3397,67.2493,67.3216,8405.0
2020-01-14 13:05:00,74.5,74.54,74.48,74.53,22339.0,67.3216,67.3578,67.3036,67.3487,22339.0
2020-01-14 13:10:00,74.52,74.54,74.51,74.53,8698.0,67.3397,67.3578,67.3307,67.3487,8698.0
2020-01-14 13:15:00,74.52,74.53,74.49,74.49,10191.0,67.3397,67.3487,67.3126,67.3126,10191.0
2020-01-14 13:20:00,74.51,74.57,74.5,74.53,25104.0,67.3307,67.3849,67.3216,67.3487,25104.0
2020-01-14 13:25:00,74.52,74.55,74.51,74.53,10603.0,67.3397,67.3668,67.3307,67.3487,10603.0
2020-01-14 13:30:00,74.53,74.55,74.52,74.53,10238.0,67.3487,67.3668,67.3397,67.3487,10238.0
2020-01-14 13:35:00,74.54,74.56,74.3,74.51,50434.0,67.3578,67.3758,67.1409,67.3307,50434.0
2020-01-14 13:40:00,74.52,74.57,74.4,74.45,20483.0,67.3397,67.3849,67.2313,67.2764,20483.0
2020-01-14 13:45:00,74.45,74.49,74.41,74.49,35591.0,67.2764,67.3126,67.2403,67.3126,35591.0
2020-01-14 13:50:00,74.5,74.58,74.5,74.58,6720.0,67.3216,67.3939,67.3216,67.3939,6720.0
2020-01-14 13:55:00,74.57,74.58,74.46,74.46,29823.0,67.3849,67.3939,67.2855,67.2855,29823.0
2020-01-14 14:00:00,74.46,74.47,74.33,74.38,28438.0,67.2855,67.2945,67.168,67.2132,28438.0
2020-01-14 14:05:00,74.38,74.45,74.32,74.34,35038.0,67.2132,67.2764,67.159,67.177,35038.0
2020-01-14 14:10:00,74.34,74.37,74.22,74.28,15834.0,67.177,67.2042,67.0686,67.1228,15834.0
2020-01-14 14:15:00,74.29,74.33,74.28,74.3,10192.0,67.1319,67.168,67.1228,67.1409,10192.0
2020-01-14 14:20:00,74.31,74.32,74.28,74.28,9607.0,67.1499,67.159,67.1228,67.1228,9607.0
2020-01-14 14:25:00,74.28,74.34,74.27,74.31,10467.0,67.1228,67.177,67.1138,67.1499,10467.0
2020-01-14 14:30:00,74.32,74.38,74.3,74.38,9472.0,67.159,67.2132,67.1409,67.2132,9472.0
2020-01-14 14:35:00,74.41,74.45,74.37,74.44,22406.0,67.2403,67.2764,67.2042,67.2674,22406.0
2020-01-14 14:40:00,74.43,74.46,74.39,74.41,18867.0,67.2584,67.2855,67.2222,67.2403,18867.0
2020-01-14 14:45:00,74.41,74.44,74.4,74.42,10092.0,67.2403,67.2674,67.2313,67.2493,10092.0
2020-01-14 14:50:00,74.42,74.47,74.4,74.47,13893.0,67.2493,67.2945,67.2313,67.2945,13893.0
2020-01-14 14:55:00,74.47,74.47,74.35,74.37,11694.0,67.2945,67.2945,67.1861,67.2042,11694.0
2020-01-14 15:00:00,74.37,74.51,74.37,74.5,14190.0,67.2042,67.3307,67.2042,67.3216,14190.0
2020-01-14 15:05:00,74.51,74.56,74.5,74.5,16172.0,67.3307,67.3758,67.3216,67.3216,16172.0
2020-01-14 15:10:00,74.51,74.52,74.38,74.39,16538.0,67.3307,67.3397,67.2132,67.2222,16538.0
2020-01-14 15:15:00,74.39,74.44,74.38,74.41,10672.0,67.2222,67.2674,67.2132,67.2403,10672.0
2020-01-14 15:20:00,74.41,74.46,74.39,74.4,256054.0,67.2403,67.2855,67.2222,67.2313,256054.0
2020-01-14 15:25:00,74.4,74.42,74.25,74.26,13377.0,67.2313,67.2493,67.0957,67.1048,13377.0
2020-01-14 15:30:00,74.24,74.29,74.19,74.19,20690.0,67.0867,67.1319,67.0415,67.0415,20690.0
2020-01-14 15:35:00,74.19,74.23,74.17,74.21,21290.0,67.0415,67.0776,67.0234,67.0596,21290.0
2020-01-14 15:40:00,74.22,74.27,74.2,74.2,30035.0,67.0686,67.1138,67.0505,67.0505,30035.0
2020-01-14 15:45:00,74.22,74.22,74.12,74.13,39207.0,67.0686,67.0686,66.9782,66.9873,39207.0
2020-01-14 15:50:00,74.12,74.14,74.02,74.09,71417.0,66.9782,66.9963,66.8879,66.9511,71417.0
2020-01-14 15:55:00,74.09,74.25,74.08,74.24,156251.0,66.9511,67.0957,66.9421,67.0867,156251.0
2020-01-15 09:30:00,74.19,74.31,74.11,74.2,82990.0,67.0415,67.1499,66.9692,67.0505,82990.0
2020-01-15 09:35:00,74.2,74.29,74.04,74.29,26804.0,67.0505,67.1319,66.9059,67.1319,26804.0
2020-01-15 09:40:00,74.29,74.61,74.29,74.61,26680.0,67.1319,67.421,67.1319,67.421,26680.0
2020-01-15 09:45:00,74.59,74.59,74.54,74.56,10800.0,67.403,67.403,67.3578,67.3758,10800.0
2020-01-15 09:50:00,74.55,74.72,74.54,74.62,14680.0,67.3668,67.5204,67.3578,67.4301,14680.0
2020-01-15 09:55:00,74.62,74.68,74.61,74.65,17847.0,67.4301,67.4843,67.421,67.4572,17847.0
2020-01-15 10:00:00,74.65,74.74,74.6,74.66,45417.0,67.4572,67.5385,67.412,67.4662,45417.0
2020-01-15 10:05:00,74.64,74.66,74.58,74.64,20353.0,67.4481,67.4662,67.3939,67.4481,20353.0
2020-01-15 10:10:00,74.64,74.72,74.6,74.62,29306.0,67.4481,67.5204,67.412,67.4301,29306.0
2020-01-15 10:15:00,74.62,74.76,74.61,74.76,25380.0,67.4301,67.5566,67.421,67.5566,25380.0
2020-01-15 10:20:00,74.76,75.03,74.75,75.02,48779.0,67.5566,67.8006,67.5475,67.7915,48779.0
2020-01-15 10:25:00,75.02,75.07,74.83,75.01,120427.0,67.7915,67.8367,67.6198,67.7825,120427.0
2020-01-15 10:30:00,75.03,75.05,74.98,74.99,34317.0,67.8006,67.8186,67.7554,67.7644,34317.0
2020-01-15 10:35:00,74.98,75.07,74.94,74.97,40708.0,67.7554,67.8367,67.7192,67.7463,40708.0
2020-01-15 10:40:00,74.95,75.08,74.94,75.08,31521.0,67.7283,67.8457,67.7192,67.8457,31521.0
2020-01-15 10:45:00,75.08,75.15,75.05,75.12,30956.0,67.8457,67.909,67.8186,67.8819,30956.0
2020-01-15 10:50:00,75.12,75.24,75.09,75.21,27344.0,67.8819,67.9903,67.8548,67.9632,27344.0
2020-01-15 10:55:00,75.21,75.28,75.15,75.17,34826.0,67.9632,68.0265,67.909,67.9271,34826.0
2020-01-15 11:00:00,75.18,75.4,75.18,75.39,28762.0,67.9361,68.1349,67.9361,68.1259,28762.0
2020-01-15 11:05:00,75.4,75.41,75.32,75.39,36247.0,68.1349,68.1439,68.0626,68.1259,36247.0
2020-01-15 11:10:00,75.39,75.45,75.31,75.41,29468.0,68.1259,68.1801,68.0536,68.1439,29468.0
2020-01-15 11:15:00,75.42,75.53,75.38,75.42,45384.0,68.153,68.2524,68.1168,68.153,45384.0
2020-01-15 11:20:00,75.42,75.46,75.27,75.32,28582.0,68.153,68.1891,68.0174,68.0626,28582.0
2020-01-15 11:25:00,75.32,75.4,75.31,75.38,18959.0,68.0626,68.1349,68.0536,68.1168,18959.0
2020-01-15 11:30:00,75.38,75.54,75.37,75.5,27957.0,68.1168,68.2614,68.1078,68.2253,27957.0
2020-01-15 11:35:00,75.49,75.54,75.48,75.53,19912.0,68.2162,68.2614,68.2072,68.2524,19912.0
2020-01-15 11:40:00,75.53,75.58,75.49,75.54,20784.0,68.2524,68.2976,68.2162,68.2614,20784.0
2020-01-15 11:45:00,75.54,75.55,75.46,75.48,47645.0,68.2614,68.2705,68.1891,68.2072,47645.0
2020-01-15 11:50:00,75.47,75.55,75.47,75.52,43945.0,68.1982,68.2705,68.1982,68.2433,43945.0
2020-01-15 11:55:00,75.53,75.56,75.42,75.49,18877.0,68.2524,68.2795,68.153,68.2162,18877.0
2020-01-15 12:00:00,75.51,75.56,75.49,75.51,19842.0,68.2343,68.2795,68.2162,68.2343,19842.0
2020-01-15 12:05:00,75.51,75.57,75.49,75.55,26406.0,68.2343,68.2885,68.2162,68.2705,26406.0
2020-01-15 12:10:00,75.54,75.64,75.53,75.57,28109.0,68.2614,68.3518,68.2524,68.2885,28109.0
2020-01-15 12:15:00,75.58,75.58,75.38,75.41,14781.0,68.2976,68.2976,68.1168,68.1439,14781.0
2020-01-15 12:20:00,75.44,75.51,75.43,75.48,17239.0,68.1711,68.2343,68.162,68.2072,17239.0
2020-01-15 12:25:00,75.47,75.56,75.46,75.56,17415.0,68.1982,68.2795,68.1891,68.2795,17415.0
2020-01-15 12:30:00,75.54,75.65,75.52,75.64,43542.0,68.2614,68.3608,68.2433,68.3518,43542.0
2020-01-15 12:35:00,75.63,75.8,75.59,75.78,44285.0,68.3427,68.4964,68.3066,68.4783,44285.0
2020-01-15 12:40:00,75.8,75.8,75.63,75.65,29908.0,68.4964,68.4964,68.3427,68.3608,29908.0
2020-01-15 12:45:00,75.65,75.73,75.63,75.69,31781.0,68.3608,68.4331,68.3427,68.397,31781.0
2020-01-15 12:50:00,75.68,75.73,75.65,75.7,55884.0,68.3879,68.4331,68.3608,68.406,55884.0
2020-01-15 12:55:00,75.69,75.72,75.64,75.65,53460.0,68.397,68.4241,68.3518,68.3608,53460.0
2020-01-15 13:00:00,75.65,75.76,75.65,75.71,29478.0,68.3608,68.4602,68.3608,68.415,29478.0
2020-01-15 13:05:00,75.72,75.75,75.68,75.75,22158.0,68.4241,68.4512,68.3879,68.4512,22158.0
2020-01-15 13:10:00,75.75,75.81,75.71,75.75,14888.0,68.4512,68.5054,68.415,68.4512,14888.0
2020-01-15 13:15:00,75.75,75.83,75.69,75.82,30807.0,68.4512,68.5235,68.397,68.5144,30807.0
2020-01-15 13:20:00,75.81,75.83,75.69,75.72,19697.0,68.5054,68.5235,68.397,68.4241,19697.0
2020-01-15 13:25:00,75.71,75.85,75.69,75.84,24573.0,68.415,68.5415,68.397,68.5325,24573.0
2020-01-15 13:30:00,75.84,75.88,75.79,75.88,30522.0,68.5325,68.5687,68.4873,68.5687,30522.0
2020-01-15 13:35:00,75.89,75.96,75.88,75.94,31363.0,68.5777,68.6409,68.5687,68.6229,31363.0
2020-01-15 13:40:00,75.94,75.97,75.83,75.87,33744.0,68.6229,68.65,68.5235,68.5596,33744.0
2020-01-15 13:45:00,75.88,75.88,75.7,75.7,35442.0,68.5687,68.5687,68.406,68.406,35442.0
2020-01-15 13:50:00,75.7,75.74,75.69,75.71,24884.0,68.406,68.4421,68.397,68.415,24884.0
2020-01-15 13:55:00,75.7,75.75,75.68,75.73,18538.0,68.406,68.4512,68.3879,68.4331,18538.0
2020-01-15 14:00:00,75.72,75.86,75.71,75.73,25102.0,68.4241,68.5506,68.415,68.4331,25102.0
2020-01-15 14:05:00,75.73,75.76,75.69,75.73,35088.0,68.4331,68.4602,68.397,68.4331,35088.0
2020-01-15 14:10:00,75.74,75.81,75.74,75.78,24882.0,68.4421,68.5054,68.4421,68.4783,24882.0
2020-01-15 14:15:00,75.78,75.79,75.69,75.71,31691.0,68.4783,68.4873,68.397,68.415,31691.0
2020-01-15 14:20:00,75.71,75.74,75.67,75.67,42532.0,68.415,68.4421,68.3789,68.3789,42532.0
2020-01-15 14:25:00,75.67,75.68,75.57,75.6,26059.0,68.3789,68.3879,68.2885,68.3156,26059.0
2020-01-15 14:30:00,75.59,75.66,75.56,75.63,33447.0,68.3066,68.3699,68.2795,68.3427,33447.0
2020-01-15 14:35:00,75.63,75.64,75.58,75.61,19364.0,68.3427,68.3518,68.2976,68.3247,19364.0
2020-01-15 14:40:00,75.61,75.66,75.59,75.66,25955.0,68.3247,68.3699,68.3066,68.3699,25955.0
2020-01-15 14:45:00,75.66,75.68,75.63,75.65,38166.0,68.3699,68.3879,68.3427,68.3608,38166.0
2020-01-15 14:50:00,75.66,75.68,75.64,75.68,34049.0,68.3699,68.3879,68.3518,68.3879,34049.0
2020-01-15 14:55:00,75.67,75.68,75.64,75.65,27935.0,68.3789,68.3879,68.3518,68.3608,27935.0
2020-01-15 15:00:00,75.66,75.66,75.6,75.65,54052.0,68.3699,68.3699,68.3156,68.3608,54052.0
2020-01-15 15:05:00,75.64,75.66,75.63,75.65,44777.0,68.3518,68.3699,68.3427,68.3608,44777.0
2020-01-15 15:10:00,75.66,75.69,75.64,75.67,33104.0,68.3699,68.397,68.3518,68.3789,33104.0
2020-01-15 15:15:00,75.67,75.67,75.54,75.56,72483.0,68.3789,68.3789,68.2614,68.2795,72483.0
2020-01-15 15:20:00,75.55,75.63,75.54,75.63,38890.0,68.2705,68.3427,68.2614,68.3427,38890.0
2020-01-15 15:25:00,75.63,75.65,75.58,75.65,42591.0,68.3427,68.3608,68.2976,68.3608,42591.0
2020-01-15 15:30:00,75.66,75.66,75.59,75.6,64777.0,68.3699,68.3699,68.3066,68.3156,64777.0
2020-01-15 15:35:00,75.62,75.65,75.56,75.57,54609.0,68.3337,68.3608,68.2795,68.2885,54609.0
2020-01-15 15:40:00,75.57,75.57,75.45,75.48,50532.0,68.2885,68.2885,68.1801,68.2072,50532.0
2020-01-15 15:45:00,75.48,75.6,75.45,75.59,55278.0,68.2072,68.3156,68.1801,68.3066,55278.0
2020-01-15 15:50:00,75.59,75.71,75.59,75.7,101550.0,68.3066,68.415,68.3066,68.406,101550.0
2020-01-15 15:55:00,75.69,75.73,75.56,75.72,205174.0,68.397,68.4331,68.2795,68.4241,205174.0
2020-01-16 09:30:00,75.81,75.89,75.65,75.77,48795.0,68.5054,68.5777,68.3608,68.4693,48795.0
2020-01-16 09:35:00,75.77,75.87,75.74,75.82,20825.0,68.4693,68.5596,68.4421,68.5144,20825.0
2020-01-16 09:40:00,75.82,75.92,75.76,75.9,16664.0,68.5144,68.6048,68.4602,68.5867,16664.0
2020-01-16 09:45:00,75.89,75.97,75.85,75.89,14505.0,68.5777,68.65,68.5415,68.5777,14505.0
2020-01-16 09:50:00,75.9,75.93,75.83,75.87,14874.0,68.5867,68.6138,68.5235,68.5596,14874.0
2020-01-16 09:55:00,75.86,75.9,75.74,75.84,10059.0,68.5506,68.5867,68.4421,68.5325,10059.0
2020-01-16 10:00:00,75.84,75.87,75.56,75.57,29196.0,68.5325,68.5596,68.2795,68.2885,29196.0
2020-01-16 10:05:00,75.56,75.61,75.47,75.59,20836.0,68.2795,68.3247,68.1982,68.3066,20836.0
2020-01-16 10:10:00,75.59,75.67,75.55,75.56,22880.0,68.3066,68.3789,68.2705,68.2795,22880.0
2020-01-16 10:15:00,75.56,75.7,75.55,75.56,17094.0,68.2795,68.406,68.2705,68.2795,17094.0
2020-01-16 10:20:00,75.55,75.59,75.49,75.5,14762.0,68.2705,68.3066,68.2162,68.2253,14762.0
2020-01-16 10:25:00,75.5,75.55,75.49,75.54,19922.0,68.2253,68.2705,68.2162,68.2614,19922.0
2020-01-16 10:30:00,75.54,75.61,75.53,75.56,17052.0,68.2614,68.3247,68.2524,68.2795,17052.0
2020-01-16 10:35:00,75.57,75.62,75.49,75.5,29834.0,68.2885,68.3337,68.2162,68.2253,29834.0
2020-01-16 10:40:00,75.51,75.54,75.31,75.31,26813.0,68.2343,68.2614,68.0536,68.0536,26813.0
2020-01-16 10:45:00,75.31,75.34,75.23,75.29,22422.0,68.0536,68.0807,67.9813,68.0355,22422.0
2020-01-16 10:50:00,75.28,75.28,75.13,75.27,14648.0,68.0265,68.0265,67.8909,68.0174,14648.0
2020-01-16 10:55:00,75.27,75.31,75.1,75.27,138894.0,68.0174,68.0536,67.8638,68.0174,138894.0
2020-01-16 11:00:00,75.24,75.25,74.97,75.04,39311.0,67.9903,67.9994,67.7463,67.8096,39311.0
2020-01-16 11:05:00,75.04,75.09,74.99,75.01,24000.0,67.8096,67.8548,67.7644,67.7825,24000.0
2020-01-16 11:10:00,75.03,75.09,74.93,75.03,45025.0,67.8006,67.8548,67.7102,67.8006,45025.0
2020-01-16 11:15:00,75.03,75.19,74.97,75.19,21391.0,67.8006,67.9451,67.7463,67.9451,21391.0
2020-01-16 11:20:00,75.19,75.28,75.13,75.17,16342.0,67.9451,68.0265,67.8909,67.9271,16342.0
2020-01-16 11:25:00,75.17,75.25,75.14,75.16,24804.0,67.9271,67.9994,67.9,67.918,24804.0
2020-01-16 11:30:00,75.15,75.21,75.1,75.18,16676.0,67.909,67.9632,67.8638,67.9361,16676.0
2020-01-16 11:35:00,75.18,75.3,75.18,75.26,14659.0,67.9361,68.0445,67.9361,68.0084,14659.0
2020-01-16 11:40:00,75.28,75.43,75.26,75.42,17623.0,68.0265,68.162,68.0084,68.153,17623.0
2020-01-16 11:45:00,75.42,75.43,75.24,75.26,16259.0,68.153,68.162,67.9903,68.0084,16259.0
2020-01-16 11:50:00,75.26,75.29,75.17,75.2,12766.0,68.0084,68.0355,67.9271,67.9542,12766.0
2020-01-16 11:55:00,75.2,75.28,75.17,75.25,15888.0,67.9542,68.0265,67.9271,67.9994,15888.0
2020-01-16 12:00:00,75.25,75.31,75.21,75.24,13229.0,67.9994,68.0536,67.9632,67.9903,13229.0
2020-01-16 12:05:00,75.26,75.37,75.23,75.34,39746.0,68.0084,68.1078,67.9813,68.0807,39746.0
2020-01-16 12:10:00,75.34,75.36,75.29,75.32,17050.0,68.0807,68.0988,68.0355,68.0626,17050.0
2020-01-16 12:15:00,75.32,75.39,75.3,75.3,23799.0,68.0626,68.1259,68.0445,68.0445,23799.0
2020-01-16 12:20:00,75.3,75.35,75.22,75.34,30902.0,68.0445,68.0897,67.9723,68.0807,30902.0
2020-01-16 12:25:00,75.34,75.38,75.31,75.38,19958.0,68.0807,68.1168,68.0536,68.1168,19958.0
2020-01-16 12:30:00,75.37,75.54,75.36,75.5,26654.0,68.1078,68.2614,68.0988,68.2253,26654.0
2020-01-16 12:35:00,75.49,75.54,75.45,75.47,12845.0,68.2162,68.2614,68.1801,68.1982,12845.0
2020-01-16 12:40:00,75.48,75.5,75.35,75.37,9262.0,68.2072,68.2253,68.0897,68.1078,9262.0
2020-01-16 12:45:00,75.37,75.4,75.35,75.4,17387.0,68.1078,68.1349,68.0897,68.1349,17387.0
2020-01-16 12:50:00,75.4,75.45,75.27,75.31,24110.0,68.1349,68.1801,68.0174,68.0536,24110.0
2020-01-16 12:55:00,75.31,75.32,75.21,75.24,11107.0,68.0536,68.0626,67.9632,67.9903,11107.0
2020-01-16 13:00:00,75.23,75.29,75.21,75.21,14971.0,67.9813,68.0355,67.9632,67.9632,14971.0
2020-01-16 13:05:00,75.21,75.28,75.2,75.26,17453.0,67.9632,68.0265,67.9542,68.0084,17453.0
2020-01-16 13:10:00,75.26,75.3,75.24,75.27,19236.0,68.0084,68.0445,67.9903,68.0174,19236.0
2020-01-16 13:15:00,75.27,75.28,75.2,75.2,15800.0,68.0174,68.0265,67.9542,67.9542,15800.0
2020-01-16 13:20:00,75.19,75.32,75.19,75.23,33715.0,67.9451,68.0626,67.9451,67.9813,33715.0
2020-01-16 13:25:00,75.24,75.24,75.18,75.2,18102.0,67.9903,67.9903,67.9361,67.9542,18102.0
2020-01-16 13:30:00,75.19,75.27,75.19,75.25,22317.0,67.9451,68.0174,67.9451,67.9994,22317.0
2020-01-16 13:35:00,75.25,75.25,75.21,75.25,14001.0,67.9994,67.9994,67.9632,67.9994,14001.0
2020-01-16 13:40:00,75.23,75.26,75.23,75.26,8207.0,67.9813,68.0084,67.9813,68.0084,8207.0
2020-01-16 13:45:00,75.26,75.33,75.24,75.33,10432.0,68.0084,68.0717,67.9903,68.0717,10432.0
2020-01-16 13:50:00,75.33,75.33,75.28,75.28,7330.0,68.0717,68.0717,68.0265,68.0265,7330.0
2020-01-16 13:55:00,75.28,75.28,75.24,75.25,9265.0,68.0265,68.0265,67.9903,67.9994,9265.0
2020-01-16 14:00:00,75.25,75.27,75.21,75.25,14201.0,67.9994,68.0174,67.9632,67.9994,14201.0
2020-01-16 14:05:00,75.26,75.26,75.21,75.24,10856.0,68.0084,68.0084,67.9632,67.9903,10856.0
2020-01-16 14:10:00,75.25,75.29,75.25,75.27,14588.0,67.9994,68.0355,67.9994,68.0174,14588.0
2020-01-16 14:15:00,75.27,75.31,75.25,75.27,17258.0,68.0174,68.0536,67.9994,68.0174,17258.0
2020-01-16 14:20:00,75.28,75.29,75.25,75.25,12242.0,68.0265,68.0355,67.9994,67.9994,12242.0
2020-01-16 14:25:00,75.25,75.26,75.18,75.2,9132.0,67.9994,68.0084,67.9361,67.9542,9132.0
2020-01-16 14:30:00,75.2,75.23,75.19,75.21,16224.0,67.9542,67.9813,67.9451,67.9632,16224.0
2020-01-16 14:35:00,75.21,75.23,75.2,75.2,9148.0,67.9632,67.9813,67.9542,67.9542,9148.0
2020-01-16 14:40:00,75.2,75.21,75.17,75.2,15012.0,67.9542,67.9632,67.9271,67.9542,15012.0
2020-01-16 14:45:00,75.19,75.21,75.18,75.2,10993.0,67.9451,67.9632,67.9361,67.9542,10993.0
2020-01-16 14:50:00,75.2,75.22,75.19,75.2,10496.0,67.9542,67.9723,67.9451,67.9542,10496.0
2020-01-16 14:55:00,75.2,75.21,75.15,75.17,17075.0,67.9542,67.9632,67.909,67.9271,17075.0
2020-01-16 15:00:00,75.16,75.16,75.11,75.14,13801.0,67.918,67.918,67.8728,67.9,13801.0
2020-01-16 15:05:00,75.14,75.18,75.12,75.16,17139.0,67.9,67.9361,67.8819,67.918,17139.0
2020-01-16 15:10:00,75.17,75.18,75.13,75.18,16790.0,67.9271,67.9361,67.8909,67.9361,16790.0
2020-01-16 15:15:00,75.18,75.19,75.14,75.17,12069.0,67.9361,67.9451,67.9,67.9271,12069.0
2020-01-16 15:20:00,75.17,75.22,75.12,75.2,30781.0,67.9271,67.9723,67.8819,67.9542,30781.0
2020-01-16 15:25:00,75.21,75.23,75.19,75.22,16328.0,67.9632,67.9813,67.9451,67.9723,16328.0
2020-01-16 15:30:00,75.22,75.29,75.21,75.23,43453.0,67.9723,68.0355,67.9632,67.9813,43453.0
2020-01-16 15:35:00,75.24,75.26,75.17,75.22,48001.0,67.9903,68.0084,67.9271,67.9723,48001.0
2020-01-16 15:40:00,75.22,75.31,75.21,75.3,44980.0,67.9723,68.0536,67.9632,68.0445,44980.0
2020-01-16 15:45:00,75.3,75.34,75.26,75.27,56955.0,68.0445,68.0807,68.0084,68.0174,56955.0
2020-01-16 15:50:00,75.28,75.31,75.25,75.28,77918.0,68.0265,68.0536,67.9994,68.0265,77918.0
2020-01-16 15:55:00,75.28,75.44,75.24,75.44,204310.0,68.0265,68.1711,67.9903,68.1711,204310.0
2020-01-17 09:30:00,76.04,76.6,75.9,76.44,430706.0,68.7132,69.2193,68.5867,69.0747,430706.0
2020-01-17 09:35:00,76.45,76.88,76.44,76.88,81160.0,69.0837,69.4723,69.0747,69.4723,81160.0
2020-01-17 09:40:00,76.87,76.99,76.49,76.55,91170.0,69.4633,69.5717,69.1199,69.1741,91170.0
2020-01-17 09:45:00,76.55,76.59,76.39,76.53,29319.0,69.1741,69.2102,69.0295,69.156,29319.0
2020-01-17 09:50:00,76.53,76.58,76.29,76.31,31430.0,69.156,69.2012,68.9392,68.9572,31430.0
2020-01-17 09:55:00,76.27,76.69,76.25,76.63,28533.0,68.9211,69.3006,68.903,69.2464,28533.0
2020-01-17 10:00:00,76.63,76.63,76.39,76.39,20022.0,69.2464,69.2464,69.0295,69.0295,20022.0
2020-01-17 10:05:00,76.39,76.48,76.26,76.38,24566.0,69.0295,69.1108,68.912,69.0205,24566.0
2020-01-17 10:10:00,76.39,76.39,76.17,76.17,12463.0,69.0295,69.0295,68.8307,68.8307,12463.0
2020-01-17 10:15:00,76.16,76.32,76.14,76.31,15518.0,68.8217,68.9663,68.8036,68.9572,15518.0
2020-01-17 10:20:00,76.31,76.43,76.29,76.36,19001.0,68.9572,69.0657,68.9392,69.0024,19001.0
2020-01-17 10:25:00,76.36,76.46,76.33,76.45,15688.0,69.0024,69.0928,68.9753,69.0837,15688.0
2020-01-17 10:30:00,76.46,76.46,76.37,76.45,15527.0,69.0928,69.0928,69.0114,69.0837,15527.0
2020-01-17 10:35:00,76.45,76.45,76.33,76.37,20143.0,69.0837,69.0837,68.9753,69.0114,20143.0
2020-01-17 10:40:00,76.37,76.45,76.34,76.45,59771.0,69.0114,69.0837,68.9843,69.0837,59771.0
2020-01-17 10:45:00,76.44,76.44,76.36,76.41,27035.0,69.0747,69.0747,69.0024,69.0476,27035.0
2020-01-17 10:50:00,76.41,76.46,76.39,76.41,11326.0,69.0476,69.0928,69.0295,69.0476,11326.0
2020-01-17 10:55:00,76.41,76.46,76.34,76.38,17243.0,69.0476,69.0928,68.9843,69.0205,17243.0
2020-01-17 11:00:00,76.39,76.46,76.37,76.44,27236.0,69.0295,69.0928,69.0114,69.0747,27236.0
2020-01-17 11:05:00,76.45,76.51,76.42,76.48,20011.0,69.0837,69.138,69.0566,69.1108,20011.0
2020-01-17 11:10:00,76.48,76.53,76.47,76.48,20451.0,69.1108,69.156,69.1018,69.1108,20451.0
2020-01-17 11:15:00,76.48,76.54,76.47,76.53,15020.0,69.1108,69.1651,69.1018,69.156,15020.0
2020-01-17 11:20:00,76.53,76.54,76.48,76.52,7830.0,69.156,69.1651,69.1108,69.147,7830.0
2020-01-17 11:25:00,76.5,76.51,76.46,76.49,21713.0,69.1289,69.138,69.0928,69.1199,21713.0
2020-01-17 11:30:00,76.49,76.57,76.48,76.51,25234.0,69.1199,69.1922,69.1108,69.138,25234.0
2020-01-17 11:35:00,76.52,76.56,76.47,76.48,19421.0,69.147,69.1831,69.1018,69.1108,19421.0
2020-01-17 11:40:00,76.47,76.52,76.43,76.47,15870.0,69.1018,69.147,69.0657,69.1018,15870.0
2020-01-17 11:45:00,76.47,76.49,76.41,76.45,17211.0,69.1018,69.1199,69.0476,69.0837,17211.0
2020-01-17 11:50:00,76.46,76.52,76.43,76.47,20053.0,69.0928,69.147,69.0657,69.1018,20053.0
2020-01-17 11:55:00,76.47,76.47,76.43,76.45,19184.0,69.1018,69.1018,69.0657,69.0837,19184.0
2020-01-17 12:00:00,76.45,76.51,76.44,76.44,15858.0,69.0837,69.138,69.0747,69.0747,15858.0
2020-01-17 12:05:00,76.42,76.42,76.36,76.41,56008.0,69.0566,69.0566,69.0024,69.0476,56008.0
2020-01-17 12:10:00,76.41,76.43,76.38,76.39,19813.0,69.0476,69.0657,69.0205,69.0295,19813.0
2020-01-17 12:15:00,76.38,76.43,76.38,76.39,12880.0,69.0205,69.0657,69.0205,69.0295,12880.0
2020-01-17 12:20:00,76.39,76.41,76.37,76.38,18457.0,69.0295,69.0476,69.0114,69.0205,18457.0
2020-01-17 12:25:00,76.38,76.4,76.36,76.38,31105.0,69.0205,69.0386,69.0024,69.0205,31105.0
2020-01-17 12:30:00,76.39,76.39,76.27,76.28,29660.0,69.0295,69.0295,68.9211,68.9301,29660.0
2020-01-17 12:35:00,76.27,76.32,76.25,76.31,17159.0,68.9211,68.9663,68.903,68.9572,17159.0
2020-01-17 12:40:00,76.34,76.34,76.22,76.25,9344.0,68.9843,68.9843,68.8759,68.903,9344.0
2020-01-17 12:45:00,76.23,76.26,76.15,76.19,13762.0,68.8849,68.912,68.8126,68.8488,13762.0
2020-01-17 12:50:00,76.19,76.27,76.17,76.24,5425.0,68.8488,68.9211,68.8307,68.894,5425.0
2020-01-17 12:55:00,76.23,76.23,76.18,76.2,5573.0,68.8849,68.8849,68.8398,68.8578,5573.0
2020-01-17 13:00:00,76.21,76.32,76.19,76.26,13085.0,68.8669,68.9663,68.8488,68.912,13085.0
2020-01-17 13:05:00,76.27,76.31,76.19,76.2,12106.0,68.9211,68.9572,68.8488,68.8578,12106.0
2020-01-17 13:10:00,76.18,76.2,76.14,76.15,8506.0,68.8398,68.8578,68.8036,68.8126,8506.0
2020-01-17 13:15:00,76.15,76.16,76.1,76.15,22520.0,68.8126,68.8217,68.7675,68.8126,22520.0
2020-01-17 13:20:00,76.17,76.18,76.07,76.07,9644.0,68.8307,68.8398,68.7403,68.7403,9644.0
2020-01-17 13:25:00,76.09,76.1,76.04,76.06,21940.0,68.7584,68.7675,68.7132,68.7313,21940.0
2020-01-17 13:30:00,76.06,76.12,76.05,76.06,18723.0,68.7313,68.7855,68.7223,68.7313,18723.0
2020-01-17 13:35:00,76.06,76.11,76.05,76.08,8260.0,68.7313,68.7765,68.7223,68.7494,8260.0
2020-01-17 13:40:00,76.08,76.11,76.05,76.09,7804.0,68.7494,68.7765,68.7223,68.7584,7804.0
2020-01-17 13:45:00,76.09,76.09,76.0,76.01,7741.0,68.7584,68.7584,68.6771,68.6861,7741.0
2020-01-17 13:50:00,76.01,76.03,75.99,76.0,10730.0,68.6861,68.7042,68.6681,68.6771,10730.0
2020-01-17 13:55:00,76.0,76.04,75.99,76.03,9688.0,68.6771,68.7132,68.6681,68.7042,9688.0
2020-01-17 14:00:00,76.04,76.09,76.03,76.09,4562.0,68.7132,68.7584,68.7042,68.7584,4562.0
2020-01-17 14:05:00,76.08,76.14,76.08,76.1,6773.0,68.7494,68.8036,68.7494,68.7675,6773.0
2020-01-17 14:10:00,76.11,76.15,76.08,76.1,8691.0,68.7765,68.8126,68.7494,68.7675,8691.0
2020-01-17 14:15:00,76.11,76.14,76.07,76.07,7094.0,68.7765,68.8036,68.7403,68.7403,7094.0
2020-01-17 14:20:00,76.07,76.09,75.99,76.01,18071.0,68.7403,68.7584,68.6681,68.6861,18071.0
2020-01-17 14:25:00,76.01,76.05,75.99,76.05,8991.0,68.6861,68.7223,68.6681,68.7223,8991.0
2020-01-17 14:30:00,76.05,76.08,76.01,76.05,7716.0,68.7223,68.7494,68.6861,68.7223,7716.0
2020-01-17 14:35:00,76.05,76.08,76.0,76.04,110188.0,68.7223,68.7494,68.6771,68.7132,110188.0
2020-01-17 14:40:00,76.04,76.04,76.01,76.03,8438.0,68.7132,68.7132,68.6861,68.7042,8438.0
2020-01-17 14:45:00,76.04,76.05,75.97,76.0,14081.0,68.7132,68.7223,68.65,68.6771,14081.0
2020-01-17 14:50:00,76.0,76.04,75.99,76.04,16414.0,68.6771,68.7132,68.6681,68.7132,16414.0
2020-01-17 14:55:00,76.05,76.1,76.04,76.1,18594.0,68.7223,68.7675,68.7132,68.7675,18594.0
2020-01-17 15:00:00,76.11,76.13,76.07,76.07,10161.0,68.7765,68.7946,68.7403,68.7403,10161.0
2020-01-17 15:05:00,76.08,76.11,76.03,76.06,20699.0,68.7494,68.7765,68.7042,68.7313,20699.0
2020-01-17 15:10:00,76.06,76.09,76.01,76.08,9300.0,68.7313,68.7584,68.6861,68.7494,9300.0
2020-01-17 15:15:00,76.07,76.1,76.06,76.1,21359.0,68.7403,68.7675,68.7313,68.7675,21359.0
2020-01-17 15:20:00,76.1,76.12,76.08,76.09,19298.0,68.7675,68.7855,68.7494,68.7584,19298.0
2020-01-17 15:25:00,76.09,76.11,76.07,76.09,28683.0,68.7584,68.7765,68.7403,68.7584,28683.0
2020-01-17 15:30:00,76.1,76.18,76.09,76.14,35624.0,68.7675,68.8398,68.7584,68.8036,35624.0
2020-01-17 15:35:00,76.14,76.18,76.11,76.17,49779.0,68.8036,68.8398,68.7765,68.8307,49779.0
2020-01-17 15:40:00,76.17,76.21,76.17,76.17,51161.0,68.8307,68.8669,68.8307,68.8307,51161.0
2020-01-17 15:45:00,76.17,76.24,76.17,76.23,47791.0,68.8307,68.894,68.8307,68.8849,47791.0
2020-01-17 15:50:00,76.23,76.28,76.22,76.23,152914.0,68.8849,68.9301,68.8759,68.8849,152914.0
2020-01-17 15:55:00,76.22,76.3,76.16,76.29,306554.0,68.8759,68.9482,68.8217,68.9392,306554.0
2020-01-21 09:30:00,76.04,76.23,75.98,76.19,47094.0,68.7132,68.8849,68.659,68.8488,47094.0
2020-01-21 09:35:00,76.23,76.29,76.09,76.23,21605.0,68.8849,68.9392,68.7584,68.8849,21605.0
2020-01-21 09:40:00,76.21,76.29,76.08,76.08,16723.0,68.8669,68.9392,68.7494,68.7494,16723.0
2020-01-21 09:45:00,76.08,76.34,76.06,76.32,11809.0,68.7494,68.9843,68.7313,68.9663,11809.0
2020-01-21 09:50:00,76.29,76.32,76.16,76.18,14549.0,68.9392,68.9663,68.8217,68.8398,14549.0
2020-01-21 09:55:00,76.17,76.21,76.13,76.16,11419.0,68.8307,68.8669,68.7946,68.8217,11419.0
2020-01-21 10:00:00,76.15,76.18,75.98,75.98,66845.0,68.8126,68.8398,68.659,68.659,66845.0
2020-01-21 10:05:00,75.99,75.99,75.85,75.98,16081.0,68.6681,68.6681,68.5415,68.659,16081.0
2020-01-21 10:10:00,75.96,75.97,75.85,75.96,11026.0,68.6409,68.65,68.5415,68.6409,11026.0
2020-01-21 10:15:00,75.97,76.01,75.9,76.0,13691.0,68.65,68.6861,68.5867,68.6771,13691.0
2020-01-21 10:20:00,76.0,76.05,75.99,76.04,7931.0,68.6771,68.7223,68.6681,68.7132,7931.0
2020-01-21 10:25:00,76.06,76.16,76.01,76.16,12693.0,68.7313,68.8217,68.6861,68.8217,12693.0
2020-01-21 10:30:00,76.16,76.25,76.15,76.25,12312.0,68.8217,68.903,68.8126,68.903,12312.0
2020-01-21 10:35:00,76.25,76.29,76.23,76.26,18031.0,68.903,68.9392,68.8849,68.912,18031.0
2020-01-21 10:40:00,76.27,76.31,76.24,76.3,13738.0,68.9211,68.9572,68.894,68.9482,13738.0
2020-01-21 10:45:00,76.31,76.33,76.27,76.33,7364.0,68.9572,68.9753,68.9211,68.9753,7364.0
2020-01-21 10:50:00,76.33,76.39,76.29,76.39,16209.0,68.9753,69.0295,68.9392,69.0295,16209.0
2020-01-21 10:55:00,76.39,76.47,76.35,76.39,19588.0,69.0295,69.1018,68.9934,69.0295,19588.0
2020-01-21 11:00:00,76.38,76.44,76.38,76.38,12224.0,69.0205,69.0747,69.0205,69.0205,12224.0
2020-01-21 11:05:00,76.38,76.42,76.34,76.38,9698.0,69.0205,69.0566,68.9843,69.0205,9698.0
2020-01-21 11:10:00,76.38,76.46,76.38,76.42,12229.0,69.0205,69.0928,69.0205,69.0566,12229.0
2020-01-21 11:15:00,76.42,76.47,76.4,76.46,10060.0,69.0566,69.1018,69.0386,69.0928,10060.0
2020-01-21 11:20:00,76.46,76.49,76.37,76.4,12750.0,69.0928,69.1199,69.0114,69.0386,12750.0
2020-01-21 11:25:00,76.41,76.45,76.37,76.42,19009.0,69.0476,69.0837,69.0114,69.0566,19009.0
2020-01-21 11:30:00,76.42,76.46,76.4,76.43,7599.0,69.0566,69.0928,69.0386,69.0657,7599.0
2020-01-21 11:35:00,76.44,76.56,76.44,76.53,15641.0,69.0747,69.1831,69.0747,69.156,15641.0
2020-01-21 11:40:00,76.52,76.61,76.52,76.56,15232.0,69.147,69.2283,69.147,69.1831,15232.0
2020-01-21 11:45:00,76.56,76.65,76.55,76.61,11324.0,69.1831,69.2645,69.1741,69.2283,11324.0
2020-01-21 11:50:00,76.59,76.6,76.55,76.56,7915.0,69.2102,69.2193,69.1741,69.1831,7915.0
2020-01-21 11:55:00,76.56,76.57,76.53,76.57,11828.0,69.1831,69.1922,69.156,69.1922,11828.0
2020-01-21 12:00:00,76.57,76.59,76.52,76.55,9666.0,69.1922,69.2102,69.147,69.1741,9666.0
2020-01-21 12:05:00,76.58,76.58,76.47,76.51,9760.0,69.2012,69.2012,69.1018,69.138,9760.0
2020-01-21 12:10:00,76.51,76.52,76.45,76.47,10537.0,69.138,69.147,69.0837,69.1018,10537.0
2020-01-21 12:15:00,76.47,76.53,76.47,76.52,7518.0,69.1018,69.156,69.1018,69.147,7518.0
2020-01-21 12:20:00,76.52,76.56,76.51,76.55,9085.0,69.147,69.1831,69.138,69.1741,9085.0
2020-01-21 12:25:00,76.55,76.57,76.53,76.54,6639.0,69.1741,69.1922,69.156,69.1651,6639.0
2020-01-21 12:30:00,76.54,76.57,76.53,76.56,6586.0,69.1651,69.1922,69.156,69.1831,6586.0
2020-01-21 12:35:00,76.57,76.58,76.56,76.57,5446.0,69.1922,69.2012,69.1831,69.1922,5446.0
2020-01-21 12:40:00,76.56,76.6,76.55,76.59,8450.0,69.1831,69.2193,69.1741,69.2102,8450.0
2020-01-21 12:45:00,76.59,76.63,76.58,76.62,11947.0,69.2102,69.2464,69.2012,69.2374,11947.0
2020-01-21 12:50:00,76.6,76.7,76.6,76.66,24359.0,69.2193,69.3096,69.2193,69.2735,24359.0
2020-01-21 12:55:00,76.65,76.66,76.62,76.63,5471.0,69.2645,69.2735,69.2374,69.2464,5471.0
2020-01-21 13:00:00,76.63,76.65,76.57,76.65,24791.0,69.2464,69.2645,69.1922,69.2645,24791.0
2020-01-21 13:05:00,76.64,76.66,76.62,76.65,16861.0,69.2554,69.2735,69.2374,69.2645,16861.0
2020-01-21 13:10:00,76.65,76.7,76.64,76.7,8853.0,69.2645,69.3096,69.2554,69.3096,8853.0
2020-01-21 13:15:00,76.7,76.72,76.64,76.65,13152.0,69.3096,69.3277,69.2554,69.2645,13152.0
2020-01-21 13:20:00,76.65,76.65,76.59,76.63,10489.0,69.2645,69.2645,69.2102,69.2464,10489.0
2020-01-21 13:25:00,76.63,76.66,76.58,76.59,9906.0,69.2464,69.2735,69.2012,69.2102,9906.0
2020-01-21 13:30:00,76.59,76.6,76.54,76.54,16475.0,69.2102,69.2193,69.1651,69.1651,16475.0
2020-01-21 13:35:00,76.53,76.54,76.46,76.49,14161.0,69.156,69.1651,69.0928,69.1199,14161.0
2020-01-21 13:40:00,76.48,76.49,76.42,76.46,17763.0,69.1108,69.1199,69.0566,69.0928,17763.0
2020-01-21 13:45:00,76.47,76.51,76.46,76.48,19267.0,69.1018,69.138,69.0928,69.1108,19267.0
2020-01-21 13:50:00,76.49,76.51,76.45,76.46,26817.0,69.1199,69.138,69.0837,69.0928,26817.0
2020-01-21 13:55:00,76.46,76.48,76.33,76.38,10069.0,69.0928,69.1108,68.9753,69.0205,10069.0
2020-01-21 14:00:00,76.38,76.38,76.28,76.28,21882.0,69.0205,69.0205,68.9301,68.9301,21882.0
2020-01-21 14:05:00,76.28,76.31,76.25,76.3,17600.0,68.9301,68.9572,68.903,68.9482,17600.0
2020-01-21 14:10:00,76.3,76.31,76.25,76.27,12904.0,68.9482,68.9572,68.903,68.9211,12904.0
2020-01-21 14:15:00,76.27,76.42,76.26,76.41,44208.0,68.9211,69.0566,68.912,69.0476,44208.0
2020-01-21 14:20:00,76.41,76.41,76.35,76.36,17305.0,69.0476,69.0476,68.9934,69.0024,17305.0
2020-01-21 14:25:00,76.35,76.38,76.33,76.34,23508.0,68.9934,69.0205,68.9753,68.9843,23508.0
2020-01-21 14:30:00,76.32,76.33,76.27,76.28,11976.0,68.9663,68.9753,68.9211,68.9301,11976.0
2020-01-21 14:35:00,76.29,76.37,76.26,76.37,34190.0,68.9392,69.0114,68.912,69.0114,34190.0
2020-01-21 14:40:00,76.37,76.44,76.36,76.42,18646.0,69.0114,69.0747,69.0024,69.0566,18646.0
2020-01-21 14:45:00,76.41,76.42,76.36,76.38,19483.0,69.0476,69.0566,69.0024,69.0205,19483.0
2020-01-21 14:50:00,76.38,76.38,76.3,76.34,18458.0,69.0205,69.0205,68.9482,68.9843,18458.0
2020-01-21 14:55:00,76.33,76.34,76.31,76.33,23702.0,68.9753,68.9843,68.9572,68.9753,23702.0
2020-01-21 15:00:00,76.33,76.43,76.32,76.43,20313.0,68.9753,69.0657,68.9663,69.0657,20313.0
2020-01-21 15:05:00,76.43,76.44,76.38,76.41,16479.0,69.0657,69.0747,69.0205,69.0476,16479.0
2020-01-21 15:10:00,76.41,76.47,76.4,76.44,27169.0,69.0476,69.1018,69.0386,69.0747,27169.0
2020-01-21 15:15:00,76.43,76.45,76.41,76.42,34117.0,69.0657,69.0837,69.0476,69.0566,34117.0
2020-01-21 15:20:00,76.42,76.43,76.38,76.42,23547.0,69.0566,69.0657,69.0205,69.0566,23547.0
2020-01-21 15:25:00,76.42,76.43,76.38,76.42,44369.0,69.0566,69.0657,69.0205,69.0566,44369.0
2020-01-21 15:30:00,76.41,76.49,76.39,76.45,53106.0,69.0476,69.1199,69.0295,69.0837,53106.0
2020-01-21 15:35:00,76.45,76.47,76.43,76.46,31312.0,69.0837,69.1018,69.0657,69.0928,31312.0
2020-01-21 15:40:00,76.46,76.46,76.41,76.44,22169.0,69.0928,69.0928,69.0476,69.0747,22169.0
2020-01-21 15:45:00,76.44,76.45,76.34,76.36,66534.0,69.0747,69.0837,68.9843,69.0024,66534.0
2020-01-21 15:50:00,76.36,76.38,76.31,76.34,108192.0,69.0024,69.0205,68.9572,68.9843,108192.0
2020-01-21 15:55:00,76.35,76.49,76.35,76.43,210863.0,68.9934,69.1199,68.9934,69.0657,210863.0
2020-01-22 09:30:00,76.58,76.71,76.55,76.71,26129.0,69.2012,69.3187,69.1741,69.3187,26129.0
2020-01-22 09:35:00,76.66,76.7,76.56,76.66,6053.0,69.2735,69.3096,69.1831,69.2735,6053.0
2020-01-22 09:40:00,76.68,76.95,76.68,76.95,10409.0,69.2916,69.5356,69.2916,69.5356,10409.0
2020-01-22 09:45:00,76.92,77.09,76.92,77.05,66939.0,69.5084,69.6621,69.5084,69.6259,66939.0
2020-01-22 09:50:00,77.03,77.1,76.97,77.03,18019.0,69.6078,69.6711,69.5536,69.6078,18019.0
2020-01-22 09:55:00,77.03,77.03,76.9,76.97,19192.0,69.6078,69.6078,69.4904,69.5536,19192.0
2020-01-22 10:00:00,76.97,76.98,76.85,76.9,7106.0,69.5536,69.5627,69.4452,69.4904,7106.0
2020-01-22 10:05:00,76.91,76.93,76.85,76.91,12279.0,69.4994,69.5175,69.4452,69.4994,12279.0
2020-01-22 10:10:00,76.93,77.0,76.93,76.99,7439.0,69.5175,69.5807,69.5175,69.5717,7439.0
2020-01-22 10:15:00,76.95,77.02,76.93,77.01,5861.0,69.5356,69.5988,69.5175,69.5898,5861.0
2020-01-22 10:20:00,77.01,77.13,77.0,77.13,21839.0,69.5898,69.6982,69.5807,69.6982,21839.0
2020-01-22 10:25:00,77.14,77.17,77.1,77.11,10100.0,69.7073,69.7344,69.6711,69.6801,10100.0
2020-01-22 10:30:00,77.11,77.13,77.09,77.11,10796.0,69.6801,69.6982,69.6621,69.6801,10796.0
2020-01-22 10:35:00,77.1,77.12,77.04,77.08,14060.0,69.6711,69.6892,69.6169,69.653,14060.0
2020-01-22 10:40:00,77.08,77.12,77.05,77.12,26001.0,69.653,69.6892,69.6259,69.6892,26001.0
2020-01-22 10:45:00,77.11,77.14,77.06,77.09,20931.0,69.6801,69.7073,69.635,69.6621,20931.0
2020-01-22 10:50:00,77.09,77.1,76.85,76.87,46012.0,69.6621,69.6711,69.4452,69.4633,46012.0
2020-01-22 10:55:00,76.87,76.87,76.53,76.59,91763.0,69.4633,69.4633,69.156,69.2102,91763.0
2020-01-22 11:00:00,76.57,76.66,76.55,76.59,12438.0,69.1922,69.2735,69.1741,69.2102,12438.0
2020-01-22 11:05:00,76.59,76.59,76.44,76.49,12647.0,69.2102,69.2102,69.0747,69.1199,12647.0
2020-01-22 11:10:00,76.49,76.53,76.38,76.39,13912.0,69.1199,69.156,69.0205,69.0295,13912.0
2020-01-22 11:15:00,76.4,76.45,76.33,76.38,16554.0,69.0386,69.0837,68.9753,69.0205,16554.0
2020-01-22 11:20:00,76.38,76.58,76.37,76.58,19055.0,69.0205,69.2012,69.0114,69.2012,19055.0
2020-01-22 11:25:00,76.57,76.63,76.54,76.61,7521.0,69.1922,69.2464,69.1651,69.2283,7521.0
2020-01-22 11:30:00,76.6,76.62,76.56,76.59,14005.0,69.2193,69.2374,69.1831,69.2102,14005.0
2020-01-22 11:35:00,76.59,76.64,76.58,76.62,14129.0,69.2102,69.2554,69.2012,69.2374,14129.0
2020-01-22 11:40:00,76.63,76.75,76.62,76.73,26008.0,69.2464,69.3548,69.2374,69.3368,26008.0
2020-01-22 11:45:00,76.73,76.78,76.7,76.76,11423.0,69.3368,69.3819,69.3096,69.3639,11423.0
2020-01-22 11:50:00,76.75,76.81,76.72,76.79,4804.0,69.3548,69.409,69.3277,69.391,4804.0
2020-01-22 11:55:00,76.79,76.79,76.75,76.75,3394.0,69.391,69.391,69.3548,69.3548,3394.0
2020-01-22 12:00:00,76.77,76.78,76.72,76.72,11401.0,69.3729,69.3819,69.3277,69.3277,11401.0
2020-01-22 12:05:00,76.73,76.76,76.72,76.73,10111.0,69.3368,69.3639,69.3277,69.3368,10111.0
2020-01-22 12:10:00,76.73,76.77,76.72,76.73,9099.0,69.3368,69.3729,69.3277,69.3368,9099.0
2020-01-22 12:15:00,76.73,76.77,76.63,76.63,8742.0,69.3368,69.3729,69.2464,69.2464,8742.0
2020-01-22 12:20:00,76.64,76.64,76.56,76.59,9944.0,69.2554,69.2554,69.1831,69.2102,9944.0
2020-01-22 12:25:00,76.58,76.62,76.56,76.6,17237.0,69.2012,69.2374,69.1831,69.2193,17237.0
2020-01-22 12:30:00,76.59,76.66,76.58,76.65,10269.0,69.2102,69.2735,69.2012,69.2645,10269.0
2020-01-22 12:35:00,76.64,76.66,76.61,76.61,4857.0,69.2554,69.2735,69.2283,69.2283,4857.0
2020-01-22 12:40:00,76.63,76.64,76.6,76.61,4788.0,69.2464,69.2554,69.2193,69.2283,4788.0
2020-01-22 12:45:00,76.6,76.6,76.57,76.58,4167.0,69.2193,69.2193,69.1922,69.2012,4167.0
2020-01-22 12:50:00,76.58,76.6,76.51,76.53,7056.0,69.2012,69.2193,69.138,69.156,7056.0
2020-01-22 12:55:00,76.52,76.57,76.52,76.55,2504.0,69.147,69.1922,69.147,69.1741,2504.0
2020-01-22 13:00:00,76.55,76.58,76.54,76.54,4096.0,69.1741,69.2012,69.1651,69.1651,4096.0
2020-01-22 13:05:00,76.54,76.54,76.49,76.49,7299.0,69.1651,69.1651,69.1199,69.1199,7299.0
2020-01-22 13:10:00,76.5,76.51,76.48,76.51,7432.0,69.1289,69.138,69.1108,69.138,7432.0
2020-01-22 13:15:00,76.51,76.58,76.5,76.57,9707.0,69.138,69.2012,69.1289,69.1922,9707.0
2020-01-22 13:20:00,76.58,76.63,76.57,76.59,13444.0,69.2012,69.2464,69.1922,69.2102,13444.0
2020-01-22 13:25:00,76.59,76.59,76.55,76.58,7208.0,69.2102,69.2102,69.1741,69.2012,7208.0
2020-01-22 13:30:00,76.56,76.56,76.5,76.54,7202.0,69.1831,69.1831,69.1289,69.1651,7202.0
2020-01-22 13:35:00,76.53,76.54,76.41,76.42,9048.0,69.156,69.1651,69.0476,69.0566,9048.0
2020-01-22 13:40:00,76.44,76.45,76.41,76.41,3110.0,69.0747,69.0837,69.0476,69.0476,3110.0
2020-01-22 13:45:00,76.42,76.46,76.41,76.44,11573.0,69.0566,69.0928,69.0476,69.0747,11573.0
2020-01-22 13:50:00,76.46,76.46,76.43,76.44,4365.0,69.0928,69.0928,69.0657,69.0747,4365.0
2020-01-22 13:55:00,76.45,76.48,76.43,76.45,8711.0,69.0837,69.1108,69.0657,69.0837,8711.0
2020-01-22 14:00:00,76.46,76.5,76.44,76.48,7482.0,69.0928,69.1289,69.0747,69.1108,7482.0
2020-01-22 14:05:00,76.48,76.5,76.47,76.5,6834.0,69.1108,69.1289,69.1018,69.1289,6834.0
2020-01-22 14:10:00,76.5,76.52,76.48,76.52,7734.0,69.1289,69.147,69.1108,69.147,7734.0
2020-01-22 14:15:00,76.52,76.53,76.49,76.49,5865.0,69.147,69.156,69.1199,69.1199,5865.0
2020-01-22 14:20:00,76.49,76.49,76.45,76.46,5441.0,69.1199,69.1199,69.0837,69.0928,5441.0
2020-01-22 14:25:00,76.47,76.5,76.45,76.46,10865.0,69.1018,69.1289,69.0837,69.0928,10865.0
2020-01-22 14:30:00,76.44,76.46,76.42,76.42,9125.0,69.0747,69.0928,69.0566,69.0566,9125.0
2020-01-22 14:35:00,76.43,76.43,76.32,76.32,13488.0,69.0657,69.0657,68.9663,68.9663,13488.0
2020-01-22 14:40:00,76.31,76.35,76.27,76.27,9325.0,68.9572,68.9934,68.9211,68.9211,9325.0
2020-01-22 14:45:00,76.28,76.32,76.27,76.29,10109.0,68.9301,68.9663,68.9211,68.9392,10109.0
2020-01-22 14:50:00,76.3,76.32,76.29,76.3,6898.0,68.9482,68.9663,68.9392,68.9482,6898.0
2020-01-22 14:55:00,76.3,76.34,76.28,76.33,12743.0,68.9482,68.9843,68.9301,68.9753,12743.0
2020-01-22 15:00:00,76.32,76.33,76.27,76.29,10387.0,68.9663,68.9753,68.9211,68.9392,10387.0
2020-01-22 15:05:00,76.29,76.31,76.25,76.31,18117.0,68.9392,68.9572,68.903,68.9572,18117.0
2020-01-22 15:10:00,76.31,76.32,76.28,76.28,9219.0,68.9572,68.9663,68.9301,68.9301,9219.0
2020-01-22 15:15:00,76.29,76.35,76.28,76.34,12073.0,68.9392,68.9934,68.9301,68.9843,12073.0
2020-01-22 15:20:00,76.34,76.36,76.26,76.28,14925.0,68.9843,69.0024,68.912,68.9301,14925.0
2020-01-22 15:25:00,76.26,76.32,76.25,76.3,9892.0,68.912,68.9663,68.903,68.9482,9892.0
2020-01-22 15:30:00,76.3,76.34,76.25,76.25,17917.0,68.9482,68.9843,68.903,68.903,17917.0
2020-01-22 15:35:00,76.27,76.33,76.26,76.3,12711.0,68.9211,68.9753,68.912,68.9482,12711.0
2020-01-22 15:40:00,76.28,76.31,76.18,76.18,32762.0,68.9301,68.9572,68.8398,68.8398,32762.0
2020-01-22 15:45:00,76.18,76.27,76.15,76.25,47349.0,68.8398,68.9211,68.8126,68.903,47349.0
2020-01-22 15:50:00,76.26,76.29,76.2,76.21,59204.0,68.912,68.9392,68.8578,68.8669,59204.0
2020-01-22 15:55:00,76.22,76.31,76.16,76.17,172201.0,68.8759,68.9572,68.8217,68.8307,172201.0
2020-01-23 09:30:00,75.71,75.79,75.27,75.4,41803.0,68.415,68.4873,68.0174,68.1349,41803.0
2020-01-23 09:35:00,75.36,75.49,75.23,75.48,11673.0,68.0988,68.2162,67.9813,68.2072,11673.0
2020-01-23 09:40:00,75.52,75.78,75.5,75.77,22303.0,68.2433,68.4783,68.2253,68.4693,22303.0
2020-01-23 09:45:00,75.75,75.75,75.48,75.48,5995.0,68.4512,68.4512,68.2072,68.2072,5995.0
2020-01-23 09:50:00,75.49,75.62,75.48,75.61,15400.0,68.2162,68.3337,68.2072,68.3247,15400.0
2020-01-23 09:55:00,75.58,75.6,75.49,75.55,11673.0,68.2976,68.3156,68.2162,68.2705,11673.0
2020-01-23 10:00:00,75.57,75.7,75.57,75.66,11354.0,68.2885,68.406,68.2885,68.3699,11354.0
2020-01-23 10:05:00,75.67,75.82,75.6,75.81,32361.0,68.3789,68.5144,68.3156,68.5054,32361.0
2020-01-23 10:10:00,75.81,75.86,75.72,75.83,7212.0,68.5054,68.5506,68.4241,68.5235,7212.0
2020-01-23 10:15:00,75.81,75.88,75.76,75.86,5605.0,68.5054,68.5687,68.4602,68.5506,5605.0
2020-01-23 10:20:00,75.88,75.89,75.72,75.77,7904.0,68.5687,68.5777,68.4241,68.4693,7904.0
2020-01-23 10:25:00,75.78,75.83,75.76,75.78,8547.0,68.4783,68.5235,68.4602,68.4783,8547.0
2020-01-23 10:30:00,75.78,75.83,75.78,75.81,12259.0,68.4783,68.5235,68.4783,68.5054,12259.0
2020-01-23 10:35:00,75.81,75.94,75.81,75.89,10178.0,68.5054,68.6229,68.5054,68.5777,10178.0
2020-01-23 10:40:00,75.9,75.96,75.85,75.85,9973.0,68.5867,68.6409,68.5415,68.5415,9973.0
2020-01-23 10:45:00,75.86,75.91,75.8,75.81,14009.0,68.5506,68.5958,68.4964,68.5054,14009.0
2020-01-23 10:50:00,75.8,75.9,75.78,75.84,9839.0,68.4964,68.5867,68.4783,68.5325,9839.0
2020-01-23 10:55:00,75.81,75.83,75.76,75.78,4292.0,68.5054,68.5235,68.4602,68.4783,4292.0
2020-01-23 11:00:00,75.77,75.79,75.7,75.75,7397.0,68.4693,68.4873,68.406,68.4512,7397.0
2020-01-23 11:05:00,75.72,75.72,75.61,75.64,4312.0,68.4241,68.4241,68.3247,68.3518,4312.0
2020-01-23 11:10:00,75.65,75.67,75.62,75.66,4058.0,68.3608,68.3789,68.3337,68.3699,4058.0
2020-01-23 11:15:00,75.66,75.68,75.62,75.67,5862.0,68.3699,68.3879,68.3337,68.3789,5862.0
2020-01-23 11:20:00,75.66,75.71,75.65,75.67,9206.0,68.3699,68.415,68.3608,68.3789,9206.0
2020-01-23 11:25:00,75.67,75.7,75.63,75.63,7483.0,68.3789,68.406,68.3427,68.3427,7483.0
2020-01-23 11:30:00,75.62,75.72,75.62,75.72,7078.0,68.3337,68.4241,68.3337,68.4241,7078.0
2020-01-23 11:35:00,75.73,75.94,75.73,75.94,11450.0,68.4331,68.6229,68.4331,68.6229,11450.0
2020-01-23 11:40:00,75.95,75.95,75.84,75.86,9454.0,68.6319,68.6319,68.5325,68.5506,9454.0
2020-01-23 11:45:00,75.86,75.87,75.83,75.85,6532.0,68.5506,68.5596,68.5235,68.5415,6532.0
2020-01-23 11:50:00,75.83,75.84,75.74,75.77,7694.0,68.5235,68.5325,68.4421,68.4693,7694.0
2020-01-23 11:55:00,75.77,75.85,75.77,75.85,6294.0,68.4693,68.5415,68.4693,68.5415,6294.0
2020-01-23 12:00:00,75.85,75.92,75.85,75.89,4391.0,68.5415,68.6048,68.5415,68.5777,4391.0
2020-01-23 12:05:00,75.88,75.96,75.88,75.94,4340.0,68.5687,68.6409,68.5687,68.6229,4340.0
2020-01-23 12:10:00,75.95,76.0,75.92,75.99,5955.0,68.6319,68.6771,68.6048,68.6681,5955.0
2020-01-23 12:15:00,76.0,76.0,75.95,75.97,6501.0,68.6771,68.6771,68.6319,68.65,6501.0
2020-01-23 12:20:00,75.97,76.01,75.97,75.98,4218.0,68.65,68.6861,68.65,68.659,4218.0
2020-01-23 12:25:00,75.99,75.99,75.95,75.96,6538.0,68.6681,68.6681,68.6319,68.6409,6538.0
2020-01-23 12:30:00,75.96,75.98,75.87,75.89,6445.0,68.6409,68.659,68.5596,68.5777,6445.0
2020-01-23 12:35:00,75.89,75.89,75.84,75.87,6916.0,68.5777,68.5777,68.5325,68.5596,6916.0
2020-01-23 12:40:00,75.87,75.9,75.85,75.88,5530.0,68.5596,68.5867,68.5415,68.5687,5530.0
2020-01-23 12:45:00,75.89,75.95,75.88,75.93,6056.0,68.5777,68.6319,68.5687,68.6138,6056.0
2020-01-23 12:50:00,75.93,75.94,75.91,75.93,4736.0,68.6138,68.6229,68.5958,68.6138,4736.0
2020-01-23 12:55:00,75.94,75.94,75.88,75.9,9461.0,68.6229,68.6229,68.5687,68.5867,9461.0
2020-01-23 13:00:00,75.91,75.93,75.87,75.87,10061.0,68.5958,68.6138,68.5596,68.5596,10061.0
2020-01-23 13:05:00,75.87,75.9,75.83,75.85,8285.0,68.5596,68.5867,68.5235,68.5415,8285.0
2020-01-23 13:10:00,75.85,75.87,75.82,75.87,7507.0,68.5415,68.5596,68.5144,68.5596,7507.0
2020-01-23 13:15:00,75.88,75.96,75.85,75.96,6919.0,68.5687,68.6409,68.5415,68.6409,6919.0
2020-01-23 13:20:00,75.97,76.04,75.95,76.03,10353.0,68.65,68.7132,68.6319,68.7042,10353.0
2020-01-23 13:25:00,76.02,76.04,75.93,75.93,4887.0,68.6952,68.7132,68.6138,68.6138,4887.0
2020-01-23 13:30:00,75.93,76.01,75.93,75.98,7861.0,68.6138,68.6861,68.6138,68.659,7861.0
2020-01-23 13:35:00,75.98,75.99,75.94,75.95,5219.0,68.659,68.6681,68.6229,68.6319,5219.0
2020-01-23 13:40:00,75.94,75.99,75.91,75.98,8935.0,68.6229,68.6681,68.5958,68.659,8935.0
2020-01-23 13:45:00,75.99,76.04,75.97,76.0,12493.0,68.6681,68.7132,68.65,68.6771,12493.0
2020-01-23 13:50:00,76.0,76.02,75.96,75.96,17608.0,68.6771,68.6952,68.6409,68.6409,17608.0
2020-01-23 13:55:00,75.97,75.99,75.94,75.98,5471.0,68.65,68.6681,68.6229,68.659,5471.0
2020-01-23 14:00:00,75.98,76.03,75.97,75.99,7868.0,68.659,68.7042,68.65,68.6681,7868.0
2020-01-23 14:05:00,75.99,76.02,75.95,76.02,5937.0,68.6681,68.6952,68.6319,68.6952,5937.0
2020-01-23 14:10:00,76.01,76.05,75.99,76.03,7184.0,68.6861,68.7223,68.6681,68.7042,7184.0
2020-01-23 14:15:00,76.03,76.09,76.03,76.08,12726.0,68.7042,68.7584,68.7042,68.7494,12726.0
2020-01-23 14:20:00,76.09,76.13,76.09,76.09,9673.0,68.7584,68.7946,68.7584,68.7584,9673.0
2020-01-23 14:25:00,76.09,76.1,76.04,76.06,14094.0,68.7584,68.7675,68.7132,68.7313,14094.0
2020-01-23 14:30:00,76.05,76.09,76.04,76.06,4922.0,68.7223,68.7584,68.7132,68.7313,4922.0
2020-01-23 14:35:00,76.06,76.12,76.05,76.11,6723.0,68.7313,68.7855,68.7223,68.7765,6723.0
2020-01-23 14:40:00,76.11,76.15,76.09,76.14,11214.0,68.7765,68.8126,68.7584,68.8036,11214.0
2020-01-23 14:45:00,76.14,76.15,76.1,76.13,13592.0,68.8036,68.8126,68.7675,68.7946,13592.0
2020-01-23 14:50:00,76.12,76.21,76.09,76.16,7099.0,68.7855,68.8669,68.7584,68.8217,7099.0
2020-01-23 14:55:00,76.15,76.21,76.15,76.19,7237.0,68.8126,68.8669,68.8126,68.8488,7237.0
2020-01-23 15:00:00,76.19,76.22,76.18,76.21,10243.0,68.8488,68.8759,68.8398,68.8669,10243.0
2020-01-23 15:05:00,76.2,76.27,76.18,76.26,12090.0,68.8578,68.9211,68.8398,68.912,12090.0
2020-01-23 15:10:00,76.26,76.27,76.22,76.23,11918.0,68.912,68.9211,68.8759,68.8849,11918.0
2020-01-23 15:15:00,76.23,76.26,76.2,76.2,10693.0,68.8849,68.912,68.8578,68.8578,10693.0
2020-01-23 15:20:00,76.21,76.25,76.2,76.22,9596.0,68.8669,68.903,68.8578,68.8759,9596.0
2020-01-23 15:25:00,76.23,76.29,76.19,76.26,14563.0,68.8849,68.9392,68.8488,68.912,14563.0
2020-01-23 15:30:00,76.26,76.31,76.25,76.28,18255.0,68.912,68.9572,68.903,68.9301,18255.0
2020-01-23 15:35:00,76.28,76.29,76.24,76.27,22771.0,68.9301,68.9392,68.894,68.9211,22771.0
2020-01-23 15:40:00,76.28,76.29,76.19,76.25,16850.0,68.9301,68.9392,68.8488,68.903,16850.0
2020-01-23 15:45:00,76.24,76.28,76.22,76.23,17820.0,68.894,68.9301,68.8759,68.8849,17820.0
2020-01-23 15:50:00,76.23,76.25,76.14,76.23,38636.0,68.8849,68.903,68.8036,68.8849,38636.0
2020-01-23 15:55:00,76.24,76.37,76.22,76.34,119782.0,68.894,69.0114,68.8759,68.9843,119782.0
2020-01-24 09:30:00,76.51,76.57,76.36,76.37,28611.0,69.138,69.1922,69.0024,69.0114,28611.0
2020-01-24 09:35:00,76.35,76.58,76.29,76.58,21622.0,68.9934,69.2012,68.9392,69.2012,21622.0
2020-01-24 09:40:00,76.56,76.7,76.5,76.62,11562.0,69.1831,69.3096,69.1289,69.2374,11562.0
2020-01-24 09:45:00,76.58,76.62,76.48,76.54,15567.0,69.2012,69.2374,69.1108,69.1651,15567.0
2020-01-24 09:50:00,76.56,76.61,76.53,76.58,5509.0,69.1831,69.2283,69.156,69.2012,5509.0
2020-01-24 09:55:00,76.6,76.76,76.58,76.75,11525.0,69.2193,69.3639,69.2012,69.3548,11525.0
2020-01-24 10:00:00,76.74,76.78,76.7,76.72,15516.0,69.3458,69.3819,69.3096,69.3277,15516.0
2020-01-24 10:05:00,76.73,76.75,76.69,76.72,6217.0,69.3368,69.3548,69.3006,69.3277,6217.0
2020-01-24 10:10:00,76.72,76.86,76.7,76.85,10064.0,69.3277,69.4542,69.3096,69.4452,10064.0
2020-01-24 10:15:00,76.84,76.85,76.7,76.7,10969.0,69.4362,69.4452,69.3096,69.3096,10969.0
2020-01-24 10:20:00,76.69,76.69,76.63,76.65,7145.0,69.3006,69.3006,69.2464,69.2645,7145.0
2020-01-24 10:25:00,76.67,76.69,76.61,76.64,9949.0,69.2825,69.3006,69.2283,69.2554,9949.0
2020-01-24 10:30:00,76.62,76.7,76.62,76.64,4598.0,69.2374,69.3096,69.2374,69.2554,4598.0
2020-01-24 10:35:00,76.63,76.63,76.53,76.6,5241.0,69.2464,69.2464,69.156,69.2193,5241.0
2020-01-24 10:40:00,76.58,76.59,76.49,76.52,9003.0,69.2012,69.2102,69.1199,69.147,9003.0
2020-01-24 10:45:00,76.52,76.63,76.5,76.56,5327.0,69.147,69.2464,69.1289,69.1831,5327.0
2020-01-24 10:50:00,76.55,76.61,76.55,76.59,4728.0,69.1741,69.2283,69.1741,69.2102,4728.0
2020-01-24 10:55:00,76.6,76.65,76.56,76.59,12229.0,69.2193,69.2645,69.1831,69.2102,12229.0
2020-01-24 11:00:00,76.6,76.65,76.57,76.65,7192.0,69.2193,69.2645,69.1922,69.2645,7192.0
2020-01-24 11:05:00,76.6,76.65,76.55,76.6,5492.0,69.2193,69.2645,69.1741,69.2193,5492.0
2020-01-24 11:10:00,76.58,76.59,76.51,76.52,3609.0,69.2012,69.2102,69.138,69.147,3609.0
2020-01-24 11:15:00,76.51,76.54,76.41,76.48,15883.0,69.138,69.1651,69.0476,69.1108,15883.0
2020-01-24 11:20:00,76.45,76.54,76.45,76.48,9825.0,69.0837,69.1651,69.0837,69.1108,9825.0
2020-01-24 11:25:00,76.48,76.53,76.45,76.53,11575.0,69.1108,69.156,69.0837,69.156,11575.0
2020-01-24 11:30:00,76.54,76.54,76.47,76.52,9095.0,69.1651,69.1651,69.1018,69.147,9095.0
2020-01-24 11:35:00,76.51,76.58,76.49,76.53,7727.0,69.138,69.2012,69.1199,69.156,7727.0
2020-01-24 11:40:00,76.51,76.54,76.44,76.48,21155.0,69.138,69.1651,69.0747,69.1108,21155.0
2020-01-24 11:45:00,76.48,76.54,76.46,76.53,14371.0,69.1108,69.1651,69.0928,69.156,14371.0
2020-01-24 11:50:00,76.52,76.53,76.48,76.51,4476.0,69.147,69.156,69.1108,69.138,4476.0
2020-01-24 11:55:00,76.5,76.53,76.45,76.51,13061.0,69.1289,69.156,69.0837,69.138,13061.0
2020-01-24 12:00:00,76.5,76.53,76.47,76.53,11410.0,69.1289,69.156,69.1018,69.156,11410.0
2020-01-24 12:05:00,76.52,76.53,76.46,76.49,11565.0,69.147,69.156,69.0928,69.1199,11565.0
2020-01-24 12:10:00,76.48,76.51,76.43,76.51,11578.0,69.1108,69.138,69.0657,69.138,11578.0
2020-01-24 12:15:00,76.52,76.52,76.35,76.37,14210.0,69.147,69.147,68.9934,69.0114,14210.0
2020-01-24 12:20:00,76.37,76.53,76.36,76.52,9566.0,69.0114,69.156,69.0024,69.147,9566.0
2020-01-24 12:25:00,76.53,76.57,76.48,76.55,17298.0,69.156,69.1922,69.1108,69.1741,17298.0
2020-01-24 12:30:00,76.55,76.64,76.51,76.64,7518.0,69.1741,69.2554,69.138,69.2554,7518.0
2020-01-24 12:35:00,76.63,76.64,76.6,76.63,5580.0,69.2464,69.2554,69.2193,69.2464,5580.0
2020-01-24 12:40:00,76.63,76.71,76.58,76.58,22803.0,69.2464,69.3187,69.2012,69.2012,22803.0
2020-01-24 12:45:00,76.58,76.59,76.49,76.55,28929.0,69.2012,69.2102,69.1199,69.1741,28929.0
2020-01-24 12:50:00,76.54,76.56,76.5,76.5,7384.0,69.1651,69.1831,69.1289,69.1289,7384.0
2020-01-24 12:55:00,76.51,76.57,76.46,76.55,15979.0,69.138,69.1922,69.0928,69.1741,15979.0
2020-01-24 13:00:00,76.55,76.55,76.4,76.4,11223.0,69.1741,69.1741,69.0386,69.0386,11223.0
2020-01-24 13:05:00,76.4,76.42,76.32,76.37,29566.0,69.0386,69.0566,68.9663,69.0114,29566.0
2020-01-24 13:10:00,76.36,76.4,76.29,76.35,12677.0,69.0024,69.0386,68.9392,68.9934,12677.0
2020-01-24 13:15:00,76.37,76.4,76.34,76.34,7423.0,69.0114,69.0386,68.9843,68.9843,7423.0
2020-01-24 13:20:00,76.36,76.45,76.35,76.42,14767.0,69.0024,69.0837,68.9934,69.0566,14767.0
2020-01-24 13:25:00,76.43,76.43,76.36,76.36,7175.0,69.0657,69.0657,69.0024,69.0024,7175.0
2020-01-24 13:30:00,76.37,76.39,76.34,76.38,10664.0,69.0114,69.0295,68.9843,69.0205,10664.0
2020-01-24 13:35:00,76.38,76.49,76.37,76.48,20439.0,69.0205,69.1199,69.0114,69.1108,20439.0
2020-01-24 13:40:00,76.45,76.45,76.36,76.42,12825.0,69.0837,69.0837,69.0024,69.0566,12825.0
2020-01-24 13:45:00,76.44,76.5,76.39,76.41,12511.0,69.0747,69.1289,69.0295,69.0476,12511.0
2020-01-24 13:50:00,76.43,76.47,76.33,76.42,12277.0,69.0657,69.1018,68.9753,69.0566,12277.0
2020-01-24 13:55:00,76.41,76.49,76.37,76.48,12985.0,69.0476,69.1199,69.0114,69.1108,12985.0
2020-01-24 14:00:00,76.48,76.48,76.39,76.45,18410.0,69.1108,69.1108,69.0295,69.0837,18410.0
2020-01-24 14:05:00,76.45,76.52,76.45,76.5,11471.0,69.0837,69.147,69.0837,69.1289,11471.0
2020-01-24 14:10:00,76.5,76.51,76.44,76.45,11243.0,69.1289,69.138,69.0747,69.0837,11243.0
2020-01-24 14:15:00,76.46,76.5,76.37,76.38,14864.0,69.0928,69.1289,69.0114,69.0205,14864.0
2020-01-24 14:20:00,76.37,76.41,76.34,76.4,23131.0,69.0114,69.0476,68.9843,69.0386,23131.0
2020-01-24 14:25:00,76.41,76.5,76.41,76.44,14943.0,69.0476,69.1289,69.0476,69.0747,14943.0
2020-01-24 14:30:00,76.45,76.55,76.45,76.5,8761.0,69.0837,69.1741,69.0837,69.1289,8761.0
2020-01-24 14:35:00,76.51,76.52,76.44,76.51,13542.0,69.138,69.147,69.0747,69.138,13542.0
2020-01-24 14:40:00,76.53,76.54,76.48,76.48,14443.0,69.156,69.1651,69.1108,69.1108,14443.0
2020-01-24 14:45:00,76.47,76.56,76.46,76.56,17501.0,69.1018,69.1831,69.0928,69.1831,17501.0
2020-01-24 14:50:00,76.56,76.58,76.51,76.54,12272.0,69.1831,69.2012,69.138,69.1651,12272.0
2020-01-24 14:55:00,76.54,76.64,76.54,76.63,12787.0,69.1651,69.2554,69.1651,69.2464,12787.0
2020-01-24 15:00:00,76.64,76.69,76.56,76.61,12764.0,69.2554,69.3006,69.1831,69.2283,12764.0
2020-01-24 15:05:00,76.63,76.66,76.58,76.61,19475.0,69.2464,69.2735,69.2012,69.2283,19475.0
2020-01-24 15:10:00,76.61,76.63,76.55,76.6,9063.0,69.2283,69.2464,69.1741,69.2193,9063.0
2020-01-24 15:15:00,76.59,76.66,76.56,76.66,16234.0,69.2102,69.2735,69.1831,69.2735,16234.0
2020-01-24 15:20:00,76.65,76.75,76.65,76.72,14934.0,69.2645,69.3548,69.2645,69.3277,14934.0
2020-01-24 15:25:00,76.72,76.74,76.7,76.71,21008.0,69.3277,69.3458,69.3096,69.3187,21008.0
2020-01-24 15:30:00,76.7,76.7,76.51,76.56,17063.0,69.3096,69.3096,69.138,69.1831,17063.0
2020-01-24 15:35:00,76.56,76.65,76.55,76.55,15621.0,69.1831,69.2645,69.1741,69.1741,15621.0
2020-01-24 15:40:00,76.55,76.58,76.48,76.58,25754.0,69.1741,69.2012,69.1108,69.2012,25754.0
2020-01-24 15:45:00,76.57,76.68,76.57,76.66,19926.0,69.1922,69.2916,69.1922,69.2735,19926.0
2020-01-24 15:50:00,76.64,76.82,76.59,76.81,38423.0,69.2554,69.4181,69.2102,69.409,38423.0
2020-01-24 15:55:00,76.81,76.82,76.71,76.75,104537.0,69.409,69.4181,69.3187,69.3548,104537.0
2020-01-27 09:30:00,75.77,76.29,75.49,75.96,92264.0,68.4693,68.9392,68.2162,68.6409,92264.0
2020-01-27 09:35:00,75.96,76.14,75.78,75.93,40729.0,68.6409,68.8036,68.4783,68.6138,40729.0
2020-01-27 09:40:00,75.92,76.22,75.88,76.2,32709.0,68.6048,68.8759,68.5687,68.8578,32709.0
2020-01-27 09:45:00,76.19,76.25,76.11,76.19,35514.0,68.8488,68.903,68.7765,68.8488,35514.0
2020-01-27 09:50:00,76.18,76.21,76.1,76.18,20903.0,68.8398,68.8669,68.7675,68.8398,20903.0
2020-01-27 09:55:00,76.18,76.19,76.05,76.09,8847.0,68.8398,68.8488,68.7223,68.7584,8847.0
2020-01-27 10:00:00,76.1,76.1,75.98,75.98,16484.0,68.7675,68.7675,68.659,68.659,16484.0
2020-01-27 10:05:00,75.97,76.07,75.97,76.07,12471.0,68.65,68.7403,68.65,68.7403,12471.0
2020-01-27 10:10:00,76.07,76.16,76.03,76.07,18569.0,68.7403,68.8217,68.7042,68.7403,18569.0
2020-01-27 10:15:00,76.07,76.11,76.0,76.0,17716.0,68.7403,68.7765,68.6771,68.6771,17716.0
2020-01-27 10:20:00,75.99,76.08,75.96,76.02,24647.0,68.6681,68.7494,68.6409,68.6952,24647.0
2020-01-27 10:25:00,76.02,76.22,76.01,76.17,76842.0,68.6952,68.8759,68.6861,68.8307,76842.0
2020-01-27 10:30:00,76.18,76.18,76.07,76.09,8704.0,68.8398,68.8398,68.7403,68.7584,8704.0
2020-01-27 10:35:00,76.09,76.22,76.08,76.17,14096.0,68.7584,68.8759,68.7494,68.8307,14096.0
2020-01-27 10:40:00,76.18,76.2,76.09,76.12,10207.0,68.8398,68.8578,68.7584,68.7855,10207.0
2020-01-27 10:45:00,76.1,76.13,76.0,76.03,17763.0,68.7675,68.7946,68.6771,68.7042,17763.0
2020-01-27 10:50:00,76.03,76.08,75.9,75.9,9652.0,68.7042,68.7494,68.5867,68.5867,9652.0
2020-01-27 10:55:00,75.9,75.99,75.86,75.97,15169.0,68.5867,68.6681,68.5506,68.65,15169.0
2020-01-27 11:00:00,75.97,76.09,75.94,76.09,8972.0,68.65,68.7584,68.6229,68.7584,8972.0
2020-01-27 11:05:00,76.1,76.1,76.0,76.01,9458.0,68.7675,68.7675,68.6771,68.6861,9458.0
2020-01-27 11:10:00,76.01,76.01,75.91,75.93,6522.0,68.6861,68.6861,68.5958,68.6138,6522.0
2020-01-27 11:15:00,75.93,75.96,75.89,75.94,11381.0,68.6138,68.6409,68.5777,68.6229,11381.0
2020-01-27 11:20:00,75.93,76.09,75.9,76.0,16772.0,68.6138,68.7584,68.5867,68.6771,16772.0
2020-01-27 11:25:00,76.01,76.09,75.98,76.04,17369.0,68.6861,68.7584,68.659,68.7132,17369.0
2020-01-27 11:30:00,76.05,76.08,75.96,75.99,8642.0,68.7223,68.7494,68.6409,68.6681,8642.0
2020-01-27 11:35:00,76.01,76.15,76.0,76.12,9065.0,68.6861,68.8126,68.6771,68.7855,9065.0
2020-01-27 11:40:00,76.12,76.15,76.09,76.14,14398.0,68.7855,68.8126,68.7584,68.8036,14398.0
2020-01-27 11:45:00,76.12,76.12,75.98,75.98,9382.0,68.7855,68.7855,68.659,68.659,9382.0
2020-01-27 11:50:00,75.98,76.0,75.92,75.95,12981.0,68.659,68.6771,68.6048,68.6319,12981.0
2020-01-27 11:55:00,75.94,75.96,75.89,75.89,15256.0,68.6229,68.6409,68.5777,68.5777,15256.0
2020-01-27 12:00:00,75.86,75.92,75.86,75.88,13913.0,68.5506,68.6048,68.5506,68.5687,13913.0
2020-01-27 12:05:00,75.88,76.01,75.87,76.01,13063.0,68.5687,68.6861,68.5596,68.6861,13063.0
2020-01-27 12:10:00,76.01,76.08,75.98,76.0,12091.0,68.6861,68.7494,68.659,68.6771,12091.0
2020-01-27 12:15:00,75.98,76.12,75.98,76.08,10472.0,68.659,68.7855,68.659,68.7494,10472.0
2020-01-27 12:20:00,76.08,76.21,76.08,76.19,10867.0,68.7494,68.8669,68.7494,68.8488,10867.0
2020-01-27 12:25:00,76.18,76.24,76.16,76.23,9938.0,68.8398,68.894,68.8217,68.8849,9938.0
2020-01-27 12:30:00,76.22,76.24,76.17,76.19,6332.0,68.8759,68.894,68.8307,68.8488,6332.0
2020-01-27 12:35:00,76.19,76.28,76.19,76.26,11731.0,68.8488,68.9301,68.8488,68.912,11731.0
2020-01-27 12:40:00,76.25,76.35,76.23,76.34,9644.0,68.903,68.9934,68.8849,68.9843,9644.0
2020-01-27 12:45:00,76.32,76.33,76.23,76.23,27774.0,68.9663,68.9753,68.8849,68.8849,27774.0
2020-01-27 12:50:00,76.23,76.3,76.19,76.25,22999.0,68.8849,68.9482,68.8488,68.903,22999.0
2020-01-27 12:55:00,76.25,76.26,76.2,76.26,12396.0,68.903,68.912,68.8578,68.912,12396.0
2020-01-27 13:00:00,76.26,76.37,76.23,76.35,15348.0,68.912,69.0114,68.8849,68.9934,15348.0
2020-01-27 13:05:00,76.35,76.37,76.3,76.31,12039.0,68.9934,69.0114,68.9482,68.9572,12039.0
2020-01-27 13:10:00,76.31,76.31,76.26,76.29,9755.0,68.9572,68.9572,68.912,68.9392,9755.0
2020-01-27 13:15:00,76.3,76.38,76.29,76.37,8788.0,68.9482,69.0205,68.9392,69.0114,8788.0
2020-01-27 13:20:00,76.37,76.45,76.33,76.37,14434.0,69.0114,69.0837,68.9753,69.0114,14434.0
2020-01-27 13:25:00,76.35,76.37,76.31,76.35,18950.0,68.9934,69.0114,68.9572,68.9934,18950.0
2020-01-27 13:30:00,76.33,76.37,76.28,76.3,8686.0,68.9753,69.0114,68.9301,68.9482,8686.0
2020-01-27 13:35:00,76.3,76.36,76.29,76.33,12272.0,68.9482,69.0024,68.9392,68.9753,12272.0
2020-01-27 13:40:00,76.33,76.34,76.27,76.28,14902.0,68.9753,68.9843,68.9211,68.9301,14902.0
2020-01-27 13:45:00,76.28,76.31,76.23,76.23,57453.0,68.9301,68.9572,68.8849,68.8849,57453.0
2020-01-27 13:50:00,76.23,76.23,76.19,76.21,12278.0,68.8849,68.8849,68.8488,68.8669,12278.0
2020-01-27 13:55:00,76.22,76.26,76.18,76.21,16134.0,68.8759,68.912,68.8398,68.8669,16134.0
2020-01-27 14:00:00,76.2,76.2,76.12,76.12,18824.0,68.8578,68.8578,68.7855,68.7855,18824.0
2020-01-27 14:05:00,76.12,76.21,76.11,76.18,10599.0,68.7855,68.8669,68.7765,68.8398,10599.0
2020-01-27 14:10:00,76.18,76.23,76.18,76.22,9773.0,68.8398,68.8849,68.8398,68.8759,9773.0
2020-01-27 14:15:00,76.22,76.25,76.21,76.23,10520.0,68.8759,68.903,68.8669,68.8849,10520.0
2020-01-27 14:20:00,76.23,76.24,76.15,76.17,10301.0,68.8849,68.894,68.8126,68.8307,10301.0
2020-01-27 14:25:00,76.19,76.24,76.18,76.23,6817.0,68.8488,68.894,68.8398,68.8849,6817.0
2020-01-27 14:30:00,76.24,76.28,76.19,76.21,11776.0,68.894,68.9301,68.8488,68.8669,11776.0
2020-01-27 14:35:00,76.21,76.27,76.2,76.27,22909.0,68.8669,68.9211,68.8578,68.9211,22909.0
2020-01-27 14:40:00,76.28,76.28,76.21,76.23,10297.0,68.9301,68.9301,68.8669,68.8849,10297.0
2020-01-27 14:45:00,76.23,76.29,76.18,76.25,33515.0,68.8849,68.9392,68.8398,68.903,33515.0
2020-01-27 14:50:00,76.25,76.26,76.16,76.16,15108.0,68.903,68.912,68.8217,68.8217,15108.0
2020-01-27 14:55:00,76.16,76.16,76.06,76.09,13058.0,68.8217,68.8217,68.7313,68.7584,13058.0
2020-01-27 15:00:00,76.08,76.17,76.08,76.16,15501.0,68.7494,68.8307,68.7494,68.8217,15501.0
2020-01-27 15:05:00,76.16,76.2,76.12,76.12,21891.0,68.8217,68.8578,68.7855,68.7855,21891.0
2020-01-27 15:10:00,76.12,76.12,76.0,76.01,12243.0,68.7855,68.7855,68.6771,68.6861,12243.0
2020-01-27 15:15:00,76.03,76.08,76.02,76.07,14115.0,68.7042,68.7494,68.6952,68.7403,14115.0
2020-01-27 15:20:00,76.06,76.13,75.99,76.0,16849.0,68.7313,68.7946,68.6681,68.6771,16849.0
2020-01-27 15:25:00,76.0,76.02,75.93,75.94,23386.0,68.6771,68.6952,68.6138,68.6229,23386.0
2020-01-27 15:30:00,75.93,75.95,75.85,75.87,25207.0,68.6138,68.6319,68.5415,68.5596,25207.0
2020-01-27 15:35:00,75.86,75.93,75.78,75.92,28641.0,68.5506,68.6138,68.4783,68.6048,28641.0
2020-01-27 15:40:00,75.92,75.99,75.92,75.96,17901.0,68.6048,68.6681,68.6048,68.6409,17901.0
2020-01-27 15:45:00,75.97,76.0,75.83,75.83,19917.0,68.65,68.6771,68.5235,68.5235,19917.0
2020-01-27 15:50:00,75.82,75.84,75.77,75.78,36463.0,68.5144,68.5325,68.4693,68.4783,36463.0
2020-01-27 15:55:00,75.78,75.84,75.73,75.73,92384.0,68.4783,68.5325,68.4331,68.4331,92384.0
2020-01-28 09:30:00,76.07,76.32,75.91,76.28,35799.0,68.7403,68.9663,68.5958,68.9301,35799.0
2020-01-28 09:35:00,76.14,76.15,76.0,76.03,9112.0,68.8036,68.8126,68.6771,68.7042,9112.0
2020-01-28 09:40:00,76.07,76.09,75.89,76.04,12528.0,68.7403,68.7584,68.5777,68.7132,12528.0
2020-01-28 09:45:00,76.02,76.22,75.97,76.18,15913.0,68.6952,68.8759,68.65,68.8398,15913.0
2020-01-28 09:50:00,76.19,76.31,76.16,76.25,12709.0,68.8488,68.9572,68.8217,68.903,12709.0
2020-01-28 09:55:00,76.2,76.44,76.18,76.44,15608.0,68.8578,69.0747,68.8398,69.0747,15608.0
2020-01-28 10:00:00,76.44,76.45,76.19,76.19,59130.0,69.0747,69.0837,68.8488,68.8488,59130.0
2020-01-28 10:05:00,76.21,76.33,76.19,76.25,27435.0,68.8669,68.9753,68.8488,68.903,27435.0
2020-01-28 10:10:00,76.25,76.29,76.18,76.25,27860.0,68.903,68.9392,68.8398,68.903,27860.0
2020-01-28 10:15:00,76.22,76.26,76.09,76.12,60378.0,68.8759,68.912,68.7584,68.7855,60378.0
2020-01-28 10:20:00,76.11,76.21,76.05,76.21,57410.0,68.7765,68.8669,68.7223,68.8669,57410.0
2020-01-28 10:25:00,76.22,76.28,76.18,76.2,18655.0,68.8759,68.9301,68.8398,68.8578,18655.0
2020-01-28 10:30:00,76.21,76.37,76.19,76.33,23383.0,68.8669,69.0114,68.8488,68.9753,23383.0
2020-01-28 10:35:00,76.34,76.39,76.29,76.33,21619.0,68.9843,69.0295,68.9392,68.9753,21619.0
2020-01-28 10:40:00,76.34,76.37,76.3,76.34,25381.0,68.9843,69.0114,68.9482,68.9843,25381.0
2020-01-28 10:45:00,76.34,76.35,76.21,76.22,18673.0,68.9843,68.9934,68.8669,68.8759,18673.0
2020-01-28 10:50:00,76.23,76.24,76.13,76.17,34175.0,68.8849,68.894,68.7946,68.8307,34175.0
2020-01-28 10:55:00,76.18,76.29,76.16,76.19,25407.0,68.8398,68.9392,68.8217,68.8488,25407.0
2020-01-28 11:00:00,76.19,76.24,76.13,76.13,16458.0,68.8488,68.894,68.7946,68.7946,16458.0
2020-01-28 11:05:00,76.13,76.14,76.03,76.06,25287.0,68.7946,68.8036,68.7042,68.7313,25287.0
2020-01-28 11:10:00,76.07,76.12,76.07,76.07,18388.0,68.7403,68.7855,68.7403,68.7403,18388.0
2020-01-28 11:15:00,76.05,76.11,76.04,76.06,40886.0,68.7223,68.7765,68.7132,68.7313,40886.0
2020-01-28 11:20:00,76.05,76.13,76.05,76.13,19449.0,68.7223,68.7946,68.7223,68.7946,19449.0
2020-01-28 11:25:00,76.13,76.14,76.06,76.08,19821.0,68.7946,68.8036,68.7313,68.7494,19821.0
2020-01-28 11:30:00,76.08,76.1,76.01,76.06,16687.0,68.7494,68.7675,68.6861,68.7313,16687.0
2020-01-28 11:35:00,76.08,76.08,76.01,76.02,14628.0,68.7494,68.7494,68.6861,68.6952,14628.0
2020-01-28 11:40:00,76.02,76.03,75.95,75.96,15692.0,68.6952,68.7042,68.6319,68.6409,15692.0
2020-01-28 11:45:00,75.97,75.99,75.93,75.94,15502.0,68.65,68.6681,68.6138,68.6229,15502.0
2020-01-28 11:50:00,75.94,76.05,75.94,76.01,14975.0,68.6229,68.7223,68.6229,68.6861,14975.0
2020-01-28 11:55:00,76.02,76.07,76.01,76.04,18271.0,68.6952,68.7403,68.6861,68.7132,18271.0
2020-01-28 12:00:00,76.03,76.07,75.96,76.0,14919.0,68.7042,68.7403,68.6409,68.6771,14919.0
2020-01-28 12:05:00,76.0,76.05,75.97,76.0,13124.0,68.6771,68.7223,68.65,68.6771,13124.0
2020-01-28 12:10:00,76.01,76.11,76.01,76.1,46354.0,68.6861,68.7765,68.6861,68.7675,46354.0
2020-01-28 12:15:00,76.09,76.23,76.06,76.2,128499.0,68.7584,68.8849,68.7313,68.8578,128499.0
2020-01-28 12:20:00,76.19,76.35,76.19,76.27,53647.0,68.8488,68.9934,68.8488,68.9211,53647.0
2020-01-28 12:25:00,76.27,76.29,76.2,76.24,25934.0,68.9211,68.9392,68.8578,68.894,25934.0
2020-01-28 12:30:00,76.25,76.29,76.23,76.23,17050.0,68.903,68.9392,68.8849,68.8849,17050.0
2020-01-28 12:35:00,76.24,76.3,76.23,76.28,33395.0,68.894,68.9482,68.8849,68.9301,33395.0
2020-01-28 12:40:00,76.28,76.34,76.23,76.3,40746.0,68.9301,68.9843,68.8849,68.9482,40746.0
2020-01-28 12:45:00,76.3,76.36,76.3,76.35,9092.0,68.9482,69.0024,68.9482,68.9934,9092.0
2020-01-28 12:50:00,76.36,76.4,76.31,76.37,49849.0,69.0024,69.0386,68.9572,69.0114,49849.0
2020-01-28 12:55:00,76.37,76.37,76.24,76.3,335274.0,69.0114,69.0114,68.894,68.9482,335274.0
2020-01-28 13:00:00,76.31,76.33,76.27,76.3,28580.0,68.9572,68.9753,68.9211,68.9482,28580.0
2020-01-28 13:05:00,76.3,76.32,76.24,76.3,39464.0,68.9482,68.9663,68.894,68.9482,39464.0
2020-01-28 13:10:00,76.3,76.41,76.29,76.4,12643.0,68.9482,69.0476,68.9392,69.0386,12643.0
2020-01-28 13:15:00,76.4,76.4,76.34,76.34,15478.0,69.0386,69.0386,68.9843,68.9843,15478.0
2020-01-28 13:20:00,76.37,76.38,76.31,76.34,22411.0,69.0114,69.0205,68.9572,68.9843,22411.0
2020-01-28 13:25:00,76.35,76.37,76.32,76.37,19343.0,68.9934,69.0114,68.9663,69.0114,19343.0
2020-01-28 13:30:00,76.36,76.37,76.3,76.32,21232.0,69.0024,69.0114,68.9482,68.9663,21232.0
2020-01-28 13:35:00,76.31,76.32,76.19,76.28,36258.0,68.9572,68.9663,68.8488,68.9301,36258.0
2020-01-28 13:40:00,76.28,76.34,76.27,76.33,28279.0,68.9301,68.9843,68.9211,68.9753,28279.0
2020-01-28 13:45:00,76.33,76.49,76.3,76.49,15720.0,68.9753,69.1199,68.9482,69.1199,15720.0
2020-01-28 13:50:00,76.5,76.5,76.4,76.45,15424.0,69.1289,69.1289,69.0386,69.0837,15424.0
2020-01-28 13:55:00,76.46,76.49,76.44,76.47,11448.0,69.0928,69.1199,69.0747,69.1018,11448.0
2020-01-28 14:00:00,76.47,76.5,76.43,76.45,12657.0,69.1018,69.1289,69.0657,69.0837,12657.0
2020-01-28 14:05:00,76.45,76.48,76.42,76.48,12278.0,69.0837,69.1108,69.0566,69.1108,12278.0
2020-01-28 14:10:00,76.48,76.55,76.45,76.55,34364.0,69.1108,69.1741,69.0837,69.1741,34364.0
2020-01-28 14:15:00,76.56,76.67,76.55,76.63,18041.0,69.1831,69.2825,69.1741,69.2464,18041.0
2020-01-28 14:20:00,76.63,76.63,76.52,76.53,21010.0,69.2464,69.2464,69.147,69.156,21010.0
2020-01-28 14:25:00,76.56,76.61,76.53,76.55,14147.0,69.1831,69.2283,69.156,69.1741,14147.0
2020-01-28 14:30:00,76.56,76.62,76.55,76.62,11891.0,69.1831,69.2374,69.1741,69.2374,11891.0
2020-01-28 14:35:00,76.63,76.71,76.6,76.61,18137.0,69.2464,69.3187,69.2193,69.2283,18137.0
2020-01-28 14:40:00,76.62,76.71,76.61,76.71,12043.0,69.2374,69.3187,69.2283,69.3187,12043.0
2020-01-28 14:45:00,76.72,76.73,76.66,76.68,22203.0,69.3277,69.3368,69.2735,69.2916,22203.0
2020-01-28 14:50:00,76.67,76.7,76.59,76.63,15641.0,69.2825,69.3096,69.2102,69.2464,15641.0
2020-01-28 14:55:00,76.63,76.65,76.58,76.59,17426.0,69.2464,69.2645,69.2012,69.2102,17426.0
2020-01-28 15:00:00,76.58,76.62,76.53,76.59,30045.0,69.2012,69.2374,69.156,69.2102,30045.0
2020-01-28 15:05:00,76.6,76.63,76.57,76.59,17911.0,69.2193,69.2464,69.1922,69.2102,17911.0
2020-01-28 15:10:00,76.59,76.61,76.56,76.59,18837.0,69.2102,69.2283,69.1831,69.2102,18837.0
2020-01-28 15:15:00,76.58,76.62,76.54,76.6,30416.0,69.2012,69.2374,69.1651,69.2193,30416.0
2020-01-28 15:20:00,76.61,76.65,76.59,76.65,21886.0,69.2283,69.2645,69.2102,69.2645,21886.0
2020-01-28 15:25:00,76.63,76.66,76.6,76.63,14159.0,69.2464,69.2735,69.2193,69.2464,14159.0
2020-01-28 15:30:00,76.62,76.65,76.57,76.59,35536.0,69.2374,69.2645,69.1922,69.2102,35536.0
2020-01-28 15:35:00,76.59,76.63,76.52,76.53,49879.0,69.2102,69.2464,69.147,69.156,49879.0
2020-01-28 15:40:00,76.53,76.6,76.5,76.58,111022.0,69.156,69.2193,69.1289,69.2012,111022.0
2020-01-28 15:45:00,76.6,76.61,76.5,76.56,33281.0,69.2193,69.2283,69.1289,69.1831,33281.0
2020-01-28 15:50:00,76.56,76.57,76.47,76.48,94346.0,69.1831,69.1922,69.1018,69.1108,94346.0
2020-01-28 15:55:00,76.49,76.62,76.38,76.41,201463.0,69.1199,69.2374,69.0205,69.0476,201463.0
2020-01-29 09:30:00,80.2,80.81,78.43,78.44,135047.0,72.4724,73.0236,70.873,70.882,135047.0
2020-01-29 09:35:00,78.28,80.17,78.28,79.53,216411.0,70.7374,72.4453,70.7374,71.867,216411.0
2020-01-29 09:40:00,79.61,79.95,79.24,79.56,75680.0,71.9393,72.2465,71.6049,71.8941,75680.0
2020-01-29 09:45:00,79.61,79.61,79.15,79.55,40474.0,71.9393,71.9393,71.5236,71.885,40474.0
2020-01-29 09:50:00,79.46,79.81,79.4,79.73,124505.0,71.8037,72.12,71.7495,72.0477,124505.0
2020-01-29 09:55:00,79.72,79.97,79.4,79.51,43772.0,72.0387,72.2646,71.7495,71.8489,43772.0
2020-01-29 10:00:00,79.51,79.97,79.47,79.83,45696.0,71.8489,72.2646,71.8127,72.1381,45696.0
2020-01-29 10:05:00,79.83,80.0,79.8,79.98,30515.0,72.1381,72.2917,72.1109,72.2736,30515.0
2020-01-29 10:10:00,79.96,80.21,79.93,80.0,57888.0,72.2555,72.4814,72.2284,72.2917,57888.0
2020-01-29 10:15:00,79.97,80.4,79.94,80.38,30907.0,72.2646,72.6531,72.2375,72.6351,30907.0
2020-01-29 10:20:00,80.33,80.45,80.3,80.37,41986.0,72.5899,72.6983,72.5628,72.626,41986.0
2020-01-29 10:25:00,80.39,80.82,80.38,80.61,47492.0,72.6441,73.0327,72.6351,72.8429,47492.0
2020-01-29 10:30:00,80.64,80.97,80.64,80.78,31676.0,72.87,73.1682,72.87,72.9965,31676.0
2020-01-29 10:35:00,80.75,80.87,80.71,80.71,34803.0,72.9694,73.0779,72.9333,72.9333,34803.0
2020-01-29 10:40:00,80.72,80.99,80.72,80.95,23273.0,72.9423,73.1863,72.9423,73.1501,23273.0
2020-01-29 10:45:00,80.95,80.96,80.76,80.94,41551.0,73.1501,73.1592,72.9784,73.1411,41551.0
2020-01-29 10:50:00,80.95,81.05,80.92,80.99,50506.0,73.1501,73.2405,73.123,73.1863,50506.0
2020-01-29 10:55:00,80.98,81.14,80.96,81.13,39308.0,73.1773,73.3218,73.1592,73.3128,39308.0
2020-01-29 11:00:00,81.12,81.24,80.92,81.06,45163.0,73.3038,73.4122,73.123,73.2495,45163.0
2020-01-29 11:05:00,81.02,81.02,80.9,80.92,32718.0,73.2134,73.2134,73.105,73.123,32718.0
2020-01-29 11:10:00,80.92,80.99,80.84,80.95,45938.0,73.123,73.1863,73.0507,73.1501,45938.0
2020-01-29 11:15:00,80.95,81.0,80.6,80.75,100849.0,73.1501,73.1953,72.8339,72.9694,100849.0
2020-01-29 11:20:00,80.76,80.85,80.56,80.84,63904.0,72.9784,73.0598,72.7977,73.0507,63904.0
2020-01-29 11:25:00,80.84,80.94,80.82,80.92,24783.0,73.0507,73.1411,73.0327,73.123,24783.0
2020-01-29 11:30:00,80.92,81.01,80.79,80.82,33964.0,73.123,73.2044,73.0056,73.0327,33964.0
2020-01-29 11:35:00,80.83,80.88,80.78,80.82,40013.0,73.0417,73.0869,72.9965,73.0327,40013.0
2020-01-29 11:40:00,80.82,80.94,80.76,80.83,90331.0,73.0327,73.1411,72.9784,73.0417,90331.0
2020-01-29 11:45:00,80.81,80.81,80.61,80.7,22558.0,73.0236,73.0236,72.8429,72.9242,22558.0
2020-01-29 11:50:00,80.7,80.86,80.62,80.8,17220.0,72.9242,73.0688,72.8519,73.0146,17220.0
2020-01-29 11:55:00,80.81,80.94,80.79,80.87,18538.0,73.0236,73.1411,73.0056,73.0779,18538.0
2020-01-29 12:00:00,80.87,80.97,80.8,80.87,17943.0,73.0779,73.1682,73.0146,73.0779,17943.0
2020-01-29 12:05:00,80.89,80.95,80.84,80.85,14831.0,73.0959,73.1501,73.0507,73.0598,14831.0
2020-01-29 12:10:00,80.85,80.91,80.8,80.81,108730.0,73.0598,73.114,73.0146,73.0236,108730.0
2020-01-29 12:15:00,80.8,80.8,80.63,80.65,14681.0,73.0146,73.0146,72.861,72.879,14681.0
2020-01-29 12:20:00,80.65,80.74,80.63,80.65,35285.0,72.879,72.9604,72.861,72.879,35285.0
2020-01-29 12:25:00,80.64,80.7,80.59,80.66,47297.0,72.87,72.9242,72.8248,72.8881,47297.0
2020-01-29 12:30:00,80.66,80.67,80.6,80.65,47699.0,72.8881,72.8971,72.8339,72.879,47699.0
2020-01-29 12:35:00,80.65,80.65,80.43,80.57,40647.0,72.879,72.879,72.6802,72.8068,40647.0
2020-01-29 12:40:00,80.58,80.61,80.48,80.56,141830.0,72.8158,72.8429,72.7254,72.7977,141830.0
2020-01-29 12:45:00,80.56,80.56,80.49,80.5,17082.0,72.7977,72.7977,72.7345,72.7435,17082.0
2020-01-29 12:50:00,80.49,80.52,80.45,80.52,29092.0,72.7345,72.7616,72.6983,72.7616,29092.0
2020-01-29 12:55:00,80.52,80.58,80.48,80.57,37857.0,72.7616,72.8158,72.7254,72.8068,37857.0
2020-01-29 13:00:00,80.57,80.58,80.49,80.51,49742.0,72.8068,72.8158,72.7345,72.7525,49742.0
2020-01-29 13:05:00,80.51,80.65,80.51,80.59,30230.0,72.7525,72.879,72.7525,72.8248,30230.0
2020-01-29 13:10:00,80.6,80.61,80.53,80.56,32593.0,72.8339,72.8429,72.7706,72.7977,32593.0
2020-01-29 13:15:00,80.56,80.75,80.54,80.75,38327.0,72.7977,72.9694,72.7796,72.9694,38327.0
2020-01-29 13:20:00,80.73,80.75,80.54,80.58,28515.0,72.9513,72.9694,72.7796,72.8158,28515.0
2020-01-29 13:25:00,80.58,80.61,80.47,80.56,68992.0,72.8158,72.8429,72.7164,72.7977,68992.0
2020-01-29 13:30:00,80.56,80.58,80.38,80.45,23305.0,72.7977,72.8158,72.6351,72.6983,23305.0
2020-01-29 13:35:00,80.45,80.6,80.45,80.5,60083.0,72.6983,72.8339,72.6983,72.7435,60083.0
2020-01-29 13:40:00,80.5,80.6,80.49,80.54,24922.0,72.7435,72.8339,72.7345,72.7796,24922.0
2020-01-29 13:45:00,80.54,80.58,80.33,80.52,36718.0,72.7796,72.8158,72.5899,72.7616,36718.0
2020-01-29 13:50:00,80.5,80.67,80.45,80.66,139425.0,72.7435,72.8971,72.6983,72.8881,139425.0
2020-01-29 13:55:00,80.66,80.66,80.46,80.49,22549.0,72.8881,72.8881,72.7074,72.7345,22549.0
2020-01-29 14:00:00,80.48,80.65,80.45,80.65,34053.0,72.7254,72.879,72.6983,72.879,34053.0
2020-01-29 14:05:00,80.65,80.81,80.6,80.81,46252.0,72.879,73.0236,72.8339,73.0236,46252.0
2020-01-29 14:10:00,80.81,80.82,80.62,80.67,47363.0,73.0236,73.0327,72.8519,72.8971,47363.0
2020-01-29 14:15:00,80.67,80.71,80.52,80.59,131482.0,72.8971,72.9333,72.7616,72.8248,131482.0
2020-01-29 14:20:00,80.59,80.61,80.45,80.5,32944.0,72.8248,72.8429,72.6983,72.7435,32944.0
2020-01-29 14:25:00,80.48,80.56,80.43,80.54,16520.0,72.7254,72.7977,72.6802,72.7796,16520.0
2020-01-29 14:30:00,80.56,80.56,80.4,80.45,21814.0,72.7977,72.7977,72.6531,72.6983,21814.0
2020-01-29 14:35:00,80.4,80.53,80.39,80.45,41082.0,72.6531,72.7706,72.6441,72.6983,41082.0
2020-01-29 14:40:00,80.46,80.48,80.37,80.38,30607.0,72.7074,72.7254,72.626,72.6351,30607.0
2020-01-29 14:45:00,80.41,80.5,80.39,80.49,53656.0,72.6622,72.7435,72.6441,72.7345,53656.0
2020-01-29 14:50:00,80.48,80.53,80.44,80.48,33294.0,72.7254,72.7706,72.6893,72.7254,33294.0
2020-01-29 14:55:00,80.48,80.55,80.45,80.48,96407.0,72.7254,72.7887,72.6983,72.7254,96407.0
2020-01-29 15:00:00,80.48,80.5,80.37,80.44,78839.0,72.7254,72.7435,72.626,72.6893,78839.0
2020-01-29 15:05:00,80.45,80.54,80.45,80.5,29488.0,72.6983,72.7796,72.6983,72.7435,29488.0
2020-01-29 15:10:00,80.5,80.52,80.39,80.45,109903.0,72.7435,72.7616,72.6441,72.6983,109903.0
2020-01-29 15:15:00,80.45,80.45,80.34,80.43,29236.0,72.6983,72.6983,72.5989,72.6802,29236.0
2020-01-29 15:20:00,80.44,80.52,80.39,80.52,28519.0,72.6893,72.7616,72.6441,72.7616,28519.0
2020-01-29 15:25:00,80.52,80.69,80.5,80.65,36898.0,72.7616,72.9152,72.7435,72.879,36898.0
2020-01-29 15:30:00,80.65,80.7,80.6,80.7,48306.0,72.879,72.9242,72.8339,72.9242,48306.0
2020-01-29 15:35:00,80.7,80.73,80.66,80.7,50488.0,72.9242,72.9513,72.8881,72.9242,50488.0
2020-01-29 15:40:00,80.7,80.87,80.65,80.86,70519.0,72.9242,73.0779,72.879,73.0688,70519.0
2020-01-29 15:45:00,80.86,80.98,80.85,80.91,68213.0,73.0688,73.1773,73.0598,73.114,68213.0
2020-01-29 15:50:00,80.9,80.92,80.66,80.72,116347.0,73.105,73.123,72.8881,72.9423,116347.0
2020-01-29 15:55:00,80.72,81.0,80.71,80.79,246810.0,72.9423,73.1953,72.9333,73.0056,246810.0
2020-01-30 09:30:00,79.74,80.64,78.95,80.61,78881.0,72.0567,72.87,71.3429,72.8429,78881.0
2020-01-30 09:35:00,80.5,80.73,80.41,80.59,29564.0,72.7435,72.9513,72.6622,72.8248,29564.0
2020-01-30 09:40:00,80.59,80.73,80.42,80.42,19197.0,72.8248,72.9513,72.6712,72.6712,19197.0
2020-01-30 09:45:00,80.46,80.66,80.44,80.63,32186.0,72.7074,72.8881,72.6893,72.861,32186.0
2020-01-30 09:50:00,80.63,80.63,80.46,80.47,31046.0,72.861,72.861,72.7074,72.7164,31046.0
2020-01-30 09:55:00,80.5,80.53,80.43,80.45,27371.0,72.7435,72.7706,72.6802,72.6983,27371.0
2020-01-30 10:00:00,80.48,80.53,80.2,80.2,27424.0,72.7254,72.7706,72.4724,72.4724,27424.0
2020-01-30 10:05:00,80.2,80.26,79.98,79.98,38650.0,72.4724,72.5266,72.2736,72.2736,38650.0
2020-01-30 10:10:00,80.01,80.03,79.86,79.94,52370.0,72.3007,72.3188,72.1652,72.2375,52370.0
2020-01-30 10:15:00,79.94,80.03,79.85,79.87,46884.0,72.2375,72.3188,72.1561,72.1742,46884.0
2020-01-30 10:20:00,79.87,80.06,79.85,79.98,45129.0,72.1742,72.3459,72.1561,72.2736,45129.0
2020-01-30 10:25:00,79.98,80.12,79.98,80.09,25092.0,72.2736,72.4001,72.2736,72.373,25092.0
2020-01-30 10:30:00,80.06,80.11,79.93,79.94,42901.0,72.3459,72.3911,72.2284,72.2375,42901.0
2020-01-30 10:35:00,79.95,79.96,79.63,79.64,49270.0,72.2465,72.2555,71.9573,71.9664,49270.0
2020-01-30 10:40:00,79.64,79.65,79.4,79.4,42020.0,71.9664,71.9754,71.7495,71.7495,42020.0
2020-01-30 10:45:00,79.42,79.48,79.36,79.45,54281.0,71.7676,71.8218,71.7133,71.7947,54281.0
2020-01-30 10:50:00,79.45,79.56,79.44,79.49,25101.0,71.7947,71.8941,71.7856,71.8308,25101.0
2020-01-30 10:55:00,79.5,79.59,79.48,79.59,46991.0,71.8399,71.9212,71.8218,71.9212,46991.0
2020-01-30 11:00:00,79.59,79.77,79.58,79.66,28849.0,71.9212,72.0838,71.9121,71.9844,28849.0
2020-01-30 11:05:00,79.67,79.74,79.66,79.68,13319.0,71.9935,72.0567,71.9844,72.0025,13319.0
2020-01-30 11:10:00,79.69,79.92,79.69,79.9,13664.0,72.0115,72.2194,72.0115,72.2013,13664.0
2020-01-30 11:15:00,79.89,79.95,79.84,79.93,13480.0,72.1923,72.2465,72.1471,72.2284,13480.0
2020-01-30 11:20:00,79.94,80.2,79.91,80.2,29690.0,72.2375,72.4724,72.2104,72.4724,29690.0
2020-01-30 11:25:00,80.19,80.33,80.15,80.31,18850.0,72.4634,72.5899,72.4272,72.5718,18850.0
2020-01-30 11:30:00,80.32,80.37,80.29,80.36,13861.0,72.5808,72.626,72.5537,72.617,13861.0
2020-01-30 11:35:00,80.37,80.52,80.33,80.38,19900.0,72.626,72.7616,72.5899,72.6351,19900.0
2020-01-30 11:40:00,80.39,80.46,80.34,80.4,10596.0,72.6441,72.7074,72.5989,72.6531,10596.0
2020-01-30 11:45:00,80.38,80.53,80.38,80.51,14679.0,72.6351,72.7706,72.6351,72.7525,14679.0
2020-01-30 11:50:00,80.5,80.61,80.47,80.54,15110.0,72.7435,72.8429,72.7164,72.7796,15110.0
2020-01-30 11:55:00,80.56,80.56,80.43,80.53,14771.0,72.7977,72.7977,72.6802,72.7706,14771.0
2020-01-30 12:00:00,80.52,80.54,80.46,80.52,26290.0,72.7616,72.7796,72.7074,72.7616,26290.0
2020-01-30 12:05:00,80.52,80.53,80.41,80.42,13915.0,72.7616,72.7706,72.6622,72.6712,13915.0
2020-01-30 12:10:00,80.41,80.43,80.37,80.43,15990.0,72.6622,72.6802,72.626,72.6802,15990.0
2020-01-30 12:15:00,80.43,80.48,80.37,80.44,17046.0,72.6802,72.7254,72.626,72.6893,17046.0
2020-01-30 12:20:00,80.44,80.52,80.43,80.51,8607.0,72.6893,72.7616,72.6802,72.7525,8607.0
2020-01-30 12:25:00,80.5,80.52,80.43,80.44,13420.0,72.7435,72.7616,72.6802,72.6893,13420.0
2020-01-30 12:30:00,80.44,80.49,80.43,80.47,17759.0,72.6893,72.7345,72.6802,72.7164,17759.0
2020-01-30 12:35:00,80.48,80.52,80.29,80.33,23304.0,72.7254,72.7616,72.5537,72.5899,23304.0
2020-01-30 12:40:00,80.32,80.42,80.28,80.37,20394.0,72.5808,72.6712,72.5447,72.626,20394.0
2020-01-30 12:45:00,80.38,80.42,80.3,80.4,18051.0,72.6351,72.6712,72.5628,72.6531,18051.0
2020-01-30 12:50:00,80.42,80.56,80.39,80.5,19070.0,72.6712,72.7977,72.6441,72.7435,19070.0
2020-01-30 12:55:00,80.51,80.65,80.49,80.65,32118.0,72.7525,72.879,72.7345,72.879,32118.0
2020-01-30 13:00:00,80.65,80.71,80.62,80.64,35560.0,72.879,72.9333,72.8519,72.87,35560.0
2020-01-30 13:05:00,80.64,80.64,80.55,80.62,24073.0,72.87,72.87,72.7887,72.8519,24073.0
2020-01-30 13:10:00,80.62,80.67,80.58,80.63,15878.0,72.8519,72.8971,72.8158,72.861,15878.0
2020-01-30 13:15:00,80.63,80.66,80.58,80.59,13064.0,72.861,72.8881,72.8158,72.8248,13064.0
2020-01-30 13:20:00,80.59,80.64,80.57,80.62,10294.0,72.8248,72.87,72.8068,72.8519,10294.0
2020-01-30 13:25:00,80.61,80.73,80.61,80.65,16126.0,72.8429,72.9513,72.8429,72.879,16126.0
2020-01-30 13:30:00,80.65,80.75,80.64,80.7,29324.0,72.879,72.9694,72.87,72.9242,29324.0
2020-01-30 13:35:00,80.69,80.71,80.64,80.7,14546.0,72.9152,72.9333,72.87,72.9242,14546.0
2020-01-30 13:40:00,80.69,80.72,80.66,80.67,11605.0,72.9152,72.9423,72.8881,72.8971,11605.0
2020-01-30 13:45:00,80.67,80.74,80.65,80.69,20128.0,72.8971,72.9604,72.879,72.9152,20128.0
2020-01-30 13:50:00,80.68,80.68,80.62,80.64,14465.0,72.9062,72.9062,72.8519,72.87,14465.0
2020-01-30 13:55:00,80.64,80.66,80.57,80.61,21068.0,72.87,72.8881,72.8068,72.8429,21068.0
2020-01-30 14:00:00,80.62,80.64,80.53,80.55,20109.0,72.8519,72.87,72.7706,72.7887,20109.0
2020-01-30 14:05:00,80.52,80.65,80.52,80.65,28590.0,72.7616,72.879,72.7616,72.879,28590.0
2020-01-30 14:10:00,80.65,80.85,80.65,80.84,26151.0,72.879,73.0598,72.879,73.0507,26151.0
2020-01-30 14:15:00,80.84,80.84,80.76,80.81,21675.0,73.0507,73.0507,72.9784,73.0236,21675.0
2020-01-30 14:20:00,80.81,80.84,80.75,80.81,38927.0,73.0236,73.0507,72.9694,73.0236,38927.0
2020-01-30 14:25:00,80.82,80.94,80.82,80.92,18870.0,73.0327,73.1411,73.0327,73.123,18870.0
2020-01-30 14:30:00,80.92,80.95,80.77,80.8,92451.0,73.123,73.1501,72.9875,73.0146,92451.0
2020-01-30 14:35:00,80.8,80.8,80.7,80.74,18683.0,73.0146,73.0146,72.9242,72.9604,18683.0
2020-01-30 14:40:00,80.73,80.98,80.7,80.75,25367.0,72.9513,73.1773,72.9242,72.9694,25367.0
2020-01-30 14:45:00,80.74,80.93,80.68,80.92,23153.0,72.9604,73.1321,72.9062,73.123,23153.0
2020-01-30 14:50:00,80.93,80.96,80.83,80.88,24964.0,73.1321,73.1592,73.0417,73.0869,24964.0
2020-01-30 14:55:00,80.89,81.08,80.88,81.02,40961.0,73.0959,73.2676,73.0869,73.2134,40961.0
2020-01-30 15:00:00,81.03,81.2,81.02,81.18,35616.0,73.2224,73.3761,73.2134,73.358,35616.0
2020-01-30 15:05:00,81.19,81.19,81.09,81.09,31881.0,73.367,73.367,73.2767,73.2767,31881.0
2020-01-30 15:10:00,81.09,81.23,81.03,81.21,44960.0,73.2767,73.4032,73.2224,73.3851,44960.0
2020-01-30 15:15:00,81.22,81.44,81.21,81.36,116079.0,73.3941,73.5929,73.3851,73.5206,116079.0
2020-01-30 15:20:00,81.36,81.48,81.34,81.37,68623.0,73.5206,73.6291,73.5026,73.5297,68623.0
2020-01-30 15:25:00,81.38,81.38,81.29,81.33,40965.0,73.5387,73.5387,73.4574,73.4935,40965.0
2020-01-30 15:30:00,81.32,81.43,81.29,81.41,74509.0,73.4845,73.5839,73.4574,73.5658,74509.0
2020-01-30 15:35:00,81.4,81.57,81.35,81.57,92716.0,73.5568,73.7104,73.5116,73.7104,92716.0
2020-01-30 15:40:00,81.58,81.76,81.54,81.73,148800.0,73.7194,73.8821,73.6833,73.855,148800.0
2020-01-30 15:45:00,81.72,81.81,81.67,81.76,113910.0,73.8459,73.9273,73.8008,73.8821,113910.0
2020-01-30 15:50:00,81.73,81.87,81.6,81.6,165251.0,73.855,73.9815,73.7375,73.7375,165251.0
2020-01-30 15:55:00,81.59,81.84,81.59,81.76,269347.0,73.7285,73.9544,73.7285,73.8821,269347.0
2020-01-31 09:30:00,81.53,82.18,81.17,81.92,116431.0,73.6743,74.2616,73.3489,74.0267,116431.0
2020-01-31 09:35:00,81.98,82.04,81.83,81.9,71903.0,74.0809,74.1351,73.9454,74.0086,71903.0
2020-01-31 09:40:00,81.9,82.12,81.89,81.91,70518.0,74.0086,74.2074,73.9996,74.0176,70518.0
2020-01-31 09:45:00,81.91,82.19,81.85,82.19,42539.0,74.0176,74.2707,73.9634,74.2707,42539.0
2020-01-31 09:50:00,82.18,82.29,81.93,82.2,44381.0,74.2616,74.361,74.0357,74.2797,44381.0
2020-01-31 09:55:00,82.18,82.26,82.09,82.09,36618.0,74.2616,74.3339,74.1803,74.1803,36618.0
2020-01-31 10:00:00,82.1,82.13,82.01,82.09,35078.0,74.1893,74.2164,74.108,74.1803,35078.0
2020-01-31 10:05:00,82.1,82.15,81.89,81.94,31287.0,74.1893,74.2345,73.9996,74.0448,31287.0
2020-01-31 10:10:00,81.93,82.03,81.92,82.0,24381.0,74.0357,74.1261,74.0267,74.099,24381.0
2020-01-31 10:15:00,82.0,82.0,81.78,81.92,208489.0,74.099,74.099,73.9002,74.0267,208489.0
2020-01-31 10:20:00,81.92,82.01,81.88,81.94,52116.0,74.0267,74.108,73.9905,74.0448,52116.0
2020-01-31 10:25:00,81.94,82.04,81.9,81.9,36987.0,74.0448,74.1351,74.0086,74.0086,36987.0
2020-01-31 10:30:00,81.89,82.01,81.86,81.99,45189.0,73.9996,74.108,73.9725,74.0899,45189.0
2020-01-31 10:35:00,81.99,82.16,81.97,82.11,37099.0,74.0899,74.2436,74.0719,74.1984,37099.0
2020-01-31 10:40:00,82.09,82.26,82.08,82.08,32191.0,74.1803,74.3339,74.1713,74.1713,32191.0
2020-01-31 10:45:00,82.09,82.1,81.87,81.9,25607.0,74.1803,74.1893,73.9815,74.0086,25607.0
2020-01-31 10:50:00,81.89,81.9,81.76,81.83,35114.0,73.9996,74.0086,73.8821,73.9454,35114.0
2020-01-31 10:55:00,81.83,81.87,81.68,81.73,40214.0,73.9454,73.9815,73.8098,73.855,40214.0
2020-01-31 11:00:00,81.71,81.83,81.69,81.79,33174.0,73.8369,73.9454,73.8188,73.9092,33174.0
2020-01-31 11:05:00,81.79,81.81,81.59,81.59,23936.0,73.9092,73.9273,73.7285,73.7285,23936.0
2020-01-31 11:10:00,81.57,81.65,81.45,81.45,47260.0,73.7104,73.7827,73.602,73.602,47260.0
2020-01-31 11:15:00,81.46,81.49,81.27,81.39,55298.0,73.611,73.6381,73.4393,73.5477,55298.0
2020-01-31 11:20:00,81.38,81.38,81.04,81.04,32330.0,73.5387,73.5387,73.2315,73.2315,32330.0
2020-01-31 11:25:00,81.03,81.11,80.96,81.0,23492.0,73.2224,73.2947,73.1592,73.1953,23492.0
2020-01-31 11:30:00,81.0,81.27,81.0,81.12,30745.0,73.1953,73.4393,73.1953,73.3038,30745.0
2020-01-31 11:35:00,81.13,81.16,80.89,80.97,13075.0,73.3128,73.3399,73.0959,73.1682,13075.0
2020-01-31 11:40:00,80.99,81.08,80.98,80.99,27957.0,73.1863,73.2676,73.1773,73.1863,27957.0
2020-01-31 11:45:00,81.0,81.13,81.0,81.07,39304.0,73.1953,73.3128,73.1953,73.2586,39304.0
2020-01-31 11:50:00,81.06,81.18,81.04,81.16,11903.0,73.2495,73.358,73.2315,73.3399,11903.0
2020-01-31 11:55:00,81.17,81.23,81.14,81.19,23733.0,73.3489,73.4032,73.3218,73.367,23733.0
2020-01-31 12:00:00,81.18,81.25,81.11,81.11,24688.0,73.358,73.4212,73.2947,73.2947,24688.0
2020-01-31 12:05:00,81.08,81.1,80.99,81.01,49741.0,73.2676,73.2857,73.1863,73.2044,49741.0
2020-01-31 12:10:00,81.01,81.05,80.94,81.01,26419.0,73.2044,73.2405,73.1411,73.2044,26419.0
2020-01-31 12:15:00,81.02,81.03,80.95,80.98,14158.0,73.2134,73.2224,73.1501,73.1773,14158.0
2020-01-31 12:20:00,80.98,81.01,80.92,80.99,29805.0,73.1773,73.2044,73.123,73.1863,29805.0
2020-01-31 12:25:00,81.0,81.0,80.86,80.95,45479.0,73.1953,73.1953,73.0688,73.1501,45479.0
2020-01-31 12:30:00,80.95,81.0,80.82,80.84,29502.0,73.1501,73.1953,73.0327,73.0507,29502.0
2020-01-31 12:35:00,80.83,80.85,80.68,80.78,30267.0,73.0417,73.0598,72.9062,72.9965,30267.0
2020-01-31 12:40:00,80.78,80.88,80.7,80.87,21791.0,72.9965,73.0869,72.9242,73.0779,21791.0
2020-01-31 12:45:00,80.86,80.87,80.72,80.77,13071.0,73.0688,73.0779,72.9423,72.9875,13071.0
2020-01-31 12:50:00,80.76,80.83,80.68,80.77,36933.0,72.9784,73.0417,72.9062,72.9875,36933.0
2020-01-31 12:55:00,80.79,80.83,80.72,80.75,24027.0,73.0056,73.0417,72.9423,72.9694,24027.0
2020-01-31 13:00:00,80.77,80.87,80.73,80.79,41428.0,72.9875,73.0779,72.9513,73.0056,41428.0
2020-01-31 13:05:00,80.78,80.79,80.7,80.72,12852.0,72.9965,73.0056,72.9242,72.9423,12852.0
2020-01-31 13:10:00,80.74,80.74,80.67,80.7,12072.0,72.9604,72.9604,72.8971,72.9242,12072.0
2020-01-31 13:15:00,80.71,80.8,80.7,80.77,14639.0,72.9333,73.0146,72.9242,72.9875,14639.0
2020-01-31 13:20:00,80.78,80.85,80.71,80.8,30815.0,72.9965,73.0598,72.9333,73.0146,30815.0
2020-01-31 13:25:00,80.8,80.84,80.75,80.79,48138.0,73.0146,73.0507,72.9694,73.0056,48138.0
2020-01-31 13:30:00,80.8,80.8,80.7,80.75,43637.0,73.0146,73.0146,72.9242,72.9694,43637.0
2020-01-31 13:35:00,80.75,80.76,80.63,80.66,51259.0,72.9694,72.9784,72.861,72.8881,51259.0
2020-01-31 13:40:00,80.67,80.71,80.59,80.64,63571.0,72.8971,72.9333,72.8248,72.87,63571.0
2020-01-31 13:45:00,80.65,80.74,80.49,80.74,106450.0,72.879,72.9604,72.7345,72.9604,106450.0
2020-01-31 13:50:00,80.74,80.87,80.65,80.81,19572.0,72.9604,73.0779,72.879,73.0236,19572.0
2020-01-31 13:55:00,80.84,81.13,80.84,81.1,20509.0,73.0507,73.3128,73.0507,73.2857,20509.0
2020-01-31 14:00:00,81.11,81.19,81.09,81.09,24084.0,73.2947,73.367,73.2767,73.2767,24084.0
2020-01-31 14:05:00,81.08,81.08,80.92,81.03,13861.0,73.2676,73.2676,73.123,73.2224,13861.0
2020-01-31 14:10:00,81.01,81.12,81.01,81.03,13577.0,73.2044,73.3038,73.2044,73.2224,13577.0
2020-01-31 14:15:00,81.04,81.16,81.03,81.16,13313.0,73.2315,73.3399,73.2224,73.3399,13313.0
2020-01-31 14:20:00,81.14,81.14,80.87,80.88,19007.0,73.3218,73.3218,73.0779,73.0869,19007.0
2020-01-31 14:25:00,80.91,80.92,80.82,80.86,19013.0,73.114,73.123,73.0327,73.0688,19013.0
2020-01-31 14:30:00,80.84,81.11,80.84,81.03,34230.0,73.0507,73.2947,73.0507,73.2224,34230.0
2020-01-31 14:35:00,81.04,81.22,81.01,81.2,37053.0,73.2315,73.3941,73.2044,73.3761,37053.0
2020-01-31 14:40:00,81.2,81.22,81.01,81.03,16394.0,73.3761,73.3941,73.2044,73.2224,16394.0
2020-01-31 14:45:00,81.03,81.19,81.02,81.16,35367.0,73.2224,73.367,73.2134,73.3399,35367.0
2020-01-31 14:50:00,81.16,81.22,81.14,81.18,22304.0,73.3399,73.3941,73.3218,73.358,22304.0
2020-01-31 14:55:00,81.17,81.22,81.12,81.14,24472.0,73.3489,73.3941,73.3038,73.3218,24472.0
2020-01-31 15:00:00,81.14,81.21,81.08,81.09,23149.0,73.3218,73.3851,73.2676,73.2767,23149.0
2020-01-31 15:05:00,81.07,81.08,80.95,80.98,18915.0,73.2586,73.2676,73.1501,73.1773,18915.0
2020-01-31 15:10:00,80.98,80.98,80.87,80.88,20461.0,73.1773,73.1773,73.0779,73.0869,20461.0
2020-01-31 15:15:00,80.88,80.94,80.82,80.89,27087.0,73.0869,73.1411,73.0327,73.0959,27087.0
2020-01-31 15:20:00,80.89,80.98,80.81,80.98,26650.0,73.0959,73.1773,73.0236,73.1773,26650.0
2020-01-31 15:25:00,80.98,80.98,80.85,80.89,30485.0,73.1773,73.1773,73.0598,73.0959,30485.0
2020-01-31 15:30:00,80.9,80.92,80.8,80.81,39051.0,73.105,73.123,73.0146,73.0236,39051.0
2020-01-31 15:35:00,80.8,80.81,80.72,80.75,46576.0,73.0146,73.0236,72.9423,72.9694,46576.0
2020-01-31 15:40:00,80.76,80.93,80.67,80.91,56504.0,72.9784,73.1321,72.8971,73.114,56504.0
2020-01-31 15:45:00,80.91,80.99,80.8,80.81,63331.0,73.114,73.1863,73.0146,73.0236,63331.0
2020-01-31 15:50:00,80.79,80.87,80.7,80.77,84073.0,73.0056,73.0779,72.9242,72.9875,84073.0
2020-01-31 15:55:00,80.78,80.86,80.67,80.67,258938.0,72.9965,73.0688,72.8971,72.8971,258938.0
2020-02-03 09:30:00,81.13,81.46,81.02,81.42,41404.0,73.3128,73.611,73.2134,73.5749,41404.0
2020-02-03 09:35:00,81.42,81.57,81.18,81.57,22441.0,73.5749,73.7104,73.358,73.7104,22441.0
2020-02-03 09:40:00,81.57,81.73,81.53,81.6,37065.0,73.7104,73.855,73.6743,73.7375,37065.0
2020-02-03 09:45:00,81.55,81.83,81.51,81.73,16331.0,73.6923,73.9454,73.6562,73.855,16331.0
2020-02-03 09:50:00,81.71,81.85,81.71,81.82,16940.0,73.8369,73.9634,73.8369,73.9363,16940.0
2020-02-03 09:55:00,81.84,81.94,81.8,81.83,13158.0,73.9544,74.0448,73.9182,73.9454,13158.0
2020-02-03 10:00:00,81.83,82.07,81.83,82.01,20752.0,73.9454,74.1622,73.9454,74.108,20752.0
2020-02-03 10:05:00,81.98,81.98,81.73,81.83,16113.0,74.0809,74.0809,73.855,73.9454,16113.0
2020-02-03 10:10:00,81.84,81.84,81.69,81.7,17715.0,73.9544,73.9544,73.8188,73.8279,17715.0
2020-02-03 10:15:00,81.71,81.74,81.64,81.72,12343.0,73.8369,73.864,73.7737,73.8459,12343.0
2020-02-03 10:20:00,81.72,81.78,81.68,81.72,10348.0,73.8459,73.9002,73.8098,73.8459,10348.0
2020-02-03 10:25:00,81.7,81.85,81.7,81.84,12957.0,73.8279,73.9634,73.8279,73.9544,12957.0
2020-02-03 10:30:00,81.84,81.97,81.79,81.9,21499.0,73.9544,74.0719,73.9092,74.0086,21499.0
2020-02-03 10:35:00,81.91,81.91,81.71,81.75,11931.0,74.0176,74.0176,73.8369,73.8731,11931.0
2020-02-03 10:40:00,81.75,81.8,81.73,81.8,11275.0,73.8731,73.9182,73.855,73.9182,11275.0
2020-02-03 10:45:00,81.8,81.8,81.58,81.58,11006.0,73.9182,73.9182,73.7194,73.7194,11006.0
2020-02-03 10:50:00,81.59,81.65,81.58,81.65,7591.0,73.7285,73.7827,73.7194,73.7827,7591.0
2020-02-03 10:55:00,81.65,81.7,81.65,81.69,8980.0,73.7827,73.8279,73.7827,73.8188,8980.0
2020-02-03 11:00:00,81.7,81.74,81.58,81.63,14021.0,73.8279,73.864,73.7194,73.7646,14021.0
2020-02-03 11:05:00,81.63,81.83,81.63,81.8,14685.0,73.7646,73.9454,73.7646,73.9182,14685.0
2020-02-03 11:10:00,81.81,81.86,81.8,81.84,15271.0,73.9273,73.9725,73.9182,73.9544,15271.0
2020-02-03 11:15:00,81.83,81.86,81.72,81.78,18931.0,73.9454,73.9725,73.8459,73.9002,18931.0
2020-02-03 11:20:00,81.78,81.93,81.78,81.87,11501.0,73.9002,74.0357,73.9002,73.9815,11501.0
2020-02-03 11:25:00,81.87,81.9,81.8,81.8,9137.0,73.9815,74.0086,73.9182,73.9182,9137.0
2020-02-03 11:30:00,81.82,81.82,81.65,81.66,13507.0,73.9363,73.9363,73.7827,73.7917,13507.0
2020-02-03 11:35:00,81.65,81.69,81.6,81.69,8690.0,73.7827,73.8188,73.7375,73.8188,8690.0
2020-02-03 11:40:00,81.67,81.67,81.43,81.52,15257.0,73.8008,73.8008,73.5839,73.6652,15257.0
2020-02-03 11:45:00,81.52,81.52,81.39,81.4,8120.0,73.6652,73.6652,73.5477,73.5568,8120.0
2020-02-03 11:50:00,81.4,81.51,81.36,81.48,11794.0,73.5568,73.6562,73.5206,73.6291,11794.0
2020-02-03 11:55:00,81.46,81.56,81.42,81.56,8917.0,73.611,73.7014,73.5749,73.7014,8917.0
2020-02-03 12:00:00,81.56,81.57,81.41,81.48,9279.0,73.7014,73.7104,73.5658,73.6291,9279.0
2020-02-03 12:05:00,81.48,81.5,81.41,81.44,11254.0,73.6291,73.6471,73.5658,73.5929,11254.0
2020-02-03 12:10:00,81.42,81.48,81.38,81.45,9669.0,73.5749,73.6291,73.5387,73.602,9669.0
2020-02-03 12:15:00,81.46,81.62,81.46,81.6,14444.0,73.611,73.7556,73.611,73.7375,14444.0
2020-02-03 12:20:00,81.59,81.69,81.56,81.65,15278.0,73.7285,73.8188,73.7014,73.7827,15278.0
2020-02-03 12:25:00,81.65,81.73,81.62,81.7,9561.0,73.7827,73.855,73.7556,73.8279,9561.0
2020-02-03 12:30:00,81.7,81.74,81.56,81.59,12675.0,73.8279,73.864,73.7014,73.7285,12675.0
2020-02-03 12:35:00,81.59,81.64,81.5,81.53,8492.0,73.7285,73.7737,73.6471,73.6743,8492.0
2020-02-03 12:40:00,81.53,81.55,81.51,81.52,14209.0,73.6743,73.6923,73.6562,73.6652,14209.0
2020-02-03 12:45:00,81.52,81.53,81.48,81.51,8343.0,73.6652,73.6743,73.6291,73.6562,8343.0
2020-02-03 12:50:00,81.52,81.61,81.52,81.59,10416.0,73.6652,73.7465,73.6652,73.7285,10416.0
2020-02-03 12:55:00,81.58,81.6,81.53,81.54,8255.0,73.7194,73.7375,73.6743,73.6833,8255.0
2020-02-03 13:00:00,81.54,81.58,81.5,81.55,10283.0,73.6833,73.7194,73.6471,73.6923,10283.0
2020-02-03 13:05:00,81.54,81.56,81.5,81.51,6937.0,73.6833,73.7014,73.6471,73.6562,6937.0
2020-02-03 13:10:00,81.51,81.52,81.43,81.49,10658.0,73.6562,73.6652,73.5839,73.6381,10658.0
2020-02-03 13:15:00,81.48,81.52,81.45,81.51,9460.0,73.6291,73.6652,73.602,73.6562,9460.0
2020-02-03 13:20:00,81.5,81.54,81.47,81.48,10157.0,73.6471,73.6833,73.62,73.6291,10157.0
2020-02-03 13:25:00,81.48,81.49,81.38,81.4,7086.0,73.6291,73.6381,73.5387,73.5568,7086.0
2020-02-03 13:30:00,81.38,81.45,81.32,81.4,9548.0,73.5387,73.602,73.4845,73.5568,9548.0
2020-02-03 13:35:00,81.39,81.44,81.37,81.38,10204.0,73.5477,73.5929,73.5297,73.5387,10204.0
2020-02-03 13:40:00,81.39,81.4,81.35,81.39,5573.0,73.5477,73.5568,73.5116,73.5477,5573.0
2020-02-03 13:45:00,81.39,81.4,81.34,81.34,7553.0,73.5477,73.5568,73.5026,73.5026,7553.0
2020-02-03 13:50:00,81.34,81.34,81.23,81.27,12922.0,73.5026,73.5026,73.4032,73.4393,12922.0
2020-02-03 13:55:00,81.28,81.37,81.28,81.33,11807.0,73.4483,73.5297,73.4483,73.4935,11807.0
2020-02-03 14:00:00,81.32,81.32,81.16,81.17,18164.0,73.4845,73.4845,73.3399,73.3489,18164.0
2020-02-03 14:05:00,81.17,81.19,80.95,80.96,37430.0,73.3489,73.367,73.1501,73.1592,37430.0
2020-02-03 14:10:00,80.95,81.03,80.94,80.99,12662.0,73.1501,73.2224,73.1411,73.1863,12662.0
2020-02-03 14:15:00,81.0,81.12,81.0,81.11,13824.0,73.1953,73.3038,73.1953,73.2947,13824.0
2020-02-03 14:20:00,81.12,81.26,81.11,81.22,11169.0,73.3038,73.4303,73.2947,73.3941,11169.0
2020-02-03 14:25:00,81.23,81.25,81.17,81.22,9409.0,73.4032,73.4212,73.3489,73.3941,9409.0
2020-02-03 14:30:00,81.21,81.24,81.05,81.07,10109.0,73.3851,73.4122,73.2405,73.2586,10109.0
2020-02-03 14:35:00,81.06,81.1,81.02,81.04,11932.0,73.2495,73.2857,73.2134,73.2315,11932.0
2020-02-03 14:40:00,81.04,81.08,81.0,81.0,67050.0,73.2315,73.2676,73.1953,73.1953,67050.0
2020-02-03 14:45:00,81.02,81.05,80.99,81.01,35637.0,73.2134,73.2405,73.1863,73.2044,35637.0
2020-02-03 14:50:00,81.02,81.02,80.89,80.92,17827.0,73.2134,73.2134,73.0959,73.123,17827.0
2020-02-03 14:55:00,80.92,80.96,80.87,80.89,15223.0,73.123,73.1592,73.0779,73.0959,15223.0
2020-02-03 15:00:00,80.9,80.93,80.87,80.92,19434.0,73.105,73.1321,73.0779,73.123,19434.0
2020-02-03 15:05:00,80.92,80.95,80.89,80.9,12532.0,73.123,73.1501,73.0959,73.105,12532.0
2020-02-03 15:10:00,80.9,80.9,80.76,80.78,41967.0,73.105,73.105,72.9784,72.9965,41967.0
2020-02-03 15:15:00,80.78,80.8,80.7,80.76,36465.0,72.9965,73.0146,72.9242,72.9784,36465.0
2020-02-03 15:20:00,80.76,80.76,80.66,80.7,107151.0,72.9784,72.9784,72.8881,72.9242,107151.0
2020-02-03 15:25:00,80.7,80.8,80.67,80.8,81930.0,72.9242,73.0146,72.8971,73.0146,81930.0
2020-02-03 15:30:00,80.8,80.8,80.7,80.73,178312.0,73.0146,73.0146,72.9242,72.9513,178312.0
2020-02-03 15:35:00,80.73,80.75,80.59,80.59,28093.0,72.9513,72.9694,72.8248,72.8248,28093.0
2020-02-03 15:40:00,80.59,80.63,80.48,80.52,43352.0,72.8248,72.861,72.7254,72.7616,43352.0
2020-02-03 15:45:00,80.51,80.54,80.42,80.42,50000.0,72.7525,72.7796,72.6712,72.6712,50000.0
2020-02-03 15:50:00,80.42,80.51,80.35,80.47,93055.0,72.6712,72.7525,72.608,72.7164,93055.0
2020-02-03 15:55:00,80.47,80.59,80.42,80.57,135563.0,72.7164,72.8248,72.6712,72.8068,135563.0
2020-02-04 09:30:00,81.31,81.63,80.79,81.54,60828.0,73.4755,73.7646,73.0056,73.6833,60828.0
2020-02-04 09:35:00,81.54,81.58,81.1,81.1,43683.0,73.6833,73.7194,73.2857,73.2857,43683.0
2020-02-04 09:40:00,81.09,81.27,81.09,81.26,15938.0,73.2767,73.4393,73.2767,73.4303,15938.0
2020-02-04 09:45:00,81.23,81.39,81.22,81.33,15338.0,73.4032,73.5477,73.3941,73.4935,15338.0
2020-02-04 09:50:00,81.34,81.42,81.29,81.31,11545.0,73.5026,73.5749,73.4574,73.4755,11545.0
2020-02-04 09:55:00,81.35,81.36,81.21,81.25,9104.0,73.5116,73.5206,73.3851,73.4212,9104.0
2020-02-04 10:00:00,81.25,81.27,81.13,81.18,10982.0,73.4212,73.4393,73.3128,73.358,10982.0
2020-02-04 10:05:00,81.2,81.27,81.14,81.2,6777.0,73.3761,73.4393,73.3218,73.3761,6777.0
2020-02-04 10:10:00,81.24,81.26,81.15,81.16,7443.0,73.4122,73.4303,73.3309,73.3399,7443.0
2020-02-04 10:15:00,81.17,81.21,81.13,81.17,4639.0,73.3489,73.3851,73.3128,73.3489,4639.0
2020-02-04 10:20:00,81.2,81.27,81.18,81.27,8889.0,73.3761,73.4393,73.358,73.4393,8889.0
2020-02-04 10:25:00,81.26,81.31,81.21,81.29,7307.0,73.4303,73.4755,73.3851,73.4574,7307.0
2020-02-04 10:30:00,81.3,81.38,81.28,81.36,12193.0,73.4664,73.5387,73.4483,73.5206,12193.0
2020-02-04 10:35:00,81.37,81.44,81.34,81.35,13669.0,73.5297,73.5929,73.5026,73.5116,13669.0
2020-02-04 10:40:00,81.35,81.4,81.29,81.29,11880.0,73.5116,73.5568,73.4574,73.4574,11880.0
2020-02-04 10:45:00,81.3,81.31,81.22,81.24,9759.0,73.4664,73.4755,73.3941,73.4122,9759.0
2020-02-04 10:50:00,81.22,81.23,81.15,81.2,8075.0,73.3941,73.4032,73.3309,73.3761,8075.0
2020-02-04 10:55:00,81.19,81.21,81.12,81.19,6637.0,73.367,73.3851,73.3038,73.367,6637.0
2020-02-04 11:00:00,81.2,81.21,81.11,81.12,12532.0,73.3761,73.3851,73.2947,73.3038,12532.0
2020-02-04 11:05:00,81.12,81.17,81.0,81.12,143338.0,73.3038,73.3489,73.1953,73.3038,143338.0
2020-02-04 11:10:00,81.13,81.17,80.95,80.95,29569.0,73.3128,73.3489,73.1501,73.1501,29569.0
2020-02-04 11:15:00,80.95,81.01,80.95,80.99,9935.0,73.1501,73.2044,73.1501,73.1863,9935.0
2020-02-04 11:20:00,80.99,81.01,80.87,80.87,22963.0,73.1863,73.2044,73.0779,73.0779,22963.0
2020-02-04 11:25:00,80.87,80.92,80.83,80.88,11981.0,73.0779,73.123,73.0417,73.0869,11981.0
2020-02-04 11:30:00,80.89,81.05,80.88,81.01,9913.0,73.0959,73.2405,73.0869,73.2044,9913.0
2020-02-04 11:35:00,81.0,81.06,80.99,81.0,5559.0,73.1953,73.2495,73.1863,73.1953,5559.0
2020-02-04 11:40:00,81.0,81.0,80.9,80.92,24669.0,73.1953,73.1953,73.105,73.123,24669.0
2020-02-04 11:45:00,80.92,80.94,80.85,80.87,8732.0,73.123,73.1411,73.0598,73.0779,8732.0
2020-02-04 11:50:00,80.87,80.87,80.74,80.74,8404.0,73.0779,73.0779,72.9604,72.9604,8404.0
2020-02-04 11:55:00,80.72,80.87,80.72,80.87,5873.0,72.9423,73.0779,72.9423,73.0779,5873.0
2020-02-04 12:00:00,80.88,80.92,80.86,80.91,5422.0,73.0869,73.123,73.0688,73.114,5422.0
2020-02-04 12:05:00,80.92,81.0,80.92,80.99,4486.0,73.123,73.1953,73.123,73.1863,4486.0
2020-02-04 12:10:00,81.02,81.09,81.0,81.08,5723.0,73.2134,73.2767,73.1953,73.2676,5723.0
2020-02-04 12:15:00,81.08,81.1,80.97,81.04,16755.0,73.2676,73.2857,73.1682,73.2315,16755.0
2020-02-04 12:20:00,81.06,81.07,80.99,80.99,5181.0,73.2495,73.2586,73.1863,73.1863,5181.0
2020-02-04 12:25:00,81.01,81.01,80.96,81.0,6778.0,73.2044,73.2044,73.1592,73.1953,6778.0
2020-02-04 12:30:00,81.0,81.0,80.94,80.98,6381.0,73.1953,73.1953,73.1411,73.1773,6381.0
2020-02-04 12:35:00,81.0,81.06,80.96,80.97,7602.0,73.1953,73.2495,73.1592,73.1682,7602.0
2020-02-04 12:40:00,80.96,80.97,80.91,80.91,6647.0,73.1592,73.1682,73.114,73.114,6647.0
2020-02-04 12:45:00,80.94,80.94,80.85,80.86,5300.0,73.1411,73.1411,73.0598,73.0688,5300.0
2020-02-04 12:50:00,80.86,80.87,80.76,80.81,16660.0,73.0688,73.0779,72.9784,73.0236,16660.0
2020-02-04 12:55:00,80.79,80.92,80.79,80.92,12375.0,73.0056,73.123,73.0056,73.123,12375.0
2020-02-04 13:00:00,80.91,80.94,80.91,80.94,5428.0,73.114,73.1411,73.114,73.1411,5428.0
2020-02-04 13:05:00,80.93,80.96,80.85,80.86,6348.0,73.1321,73.1592,73.0598,73.0688,6348.0
2020-02-04 13:10:00,80.84,80.9,80.75,80.76,8913.0,73.0507,73.105,72.9694,72.9784,8913.0
2020-02-04 13:15:00,80.74,80.77,80.65,80.67,11712.0,72.9604,72.9875,72.879,72.8971,11712.0
2020-02-04 13:20:00,80.66,80.72,80.6,80.67,15532.0,72.8881,72.9423,72.8339,72.8971,15532.0
2020-02-04 13:25:00,80.66,80.69,80.61,80.64,12055.0,72.8881,72.9152,72.8429,72.87,12055.0
2020-02-04 13:30:00,80.65,80.71,80.64,80.71,8054.0,72.879,72.9333,72.87,72.9333,8054.0
2020-02-04 13:35:00,80.73,80.74,80.7,80.72,7204.0,72.9513,72.9604,72.9242,72.9423,7204.0
2020-02-04 13:40:00,80.7,80.78,80.7,80.78,10500.0,72.9242,72.9965,72.9242,72.9965,10500.0
2020-02-04 13:45:00,80.76,80.87,80.75,80.85,6515.0,72.9784,73.0779,72.9694,73.0598,6515.0
2020-02-04 13:50:00,80.85,80.88,80.82,80.88,6908.0,73.0598,73.0869,73.0327,73.0869,6908.0
2020-02-04 13:55:00,80.87,80.91,80.85,80.9,5845.0,73.0779,73.114,73.0598,73.105,5845.0
2020-02-04 14:00:00,80.91,80.99,80.89,80.97,5668.0,73.114,73.1863,73.0959,73.1682,5668.0
2020-02-04 14:05:00,80.97,81.05,80.97,81.05,5828.0,73.1682,73.2405,73.1682,73.2405,5828.0
2020-02-04 14:10:00,81.08,81.12,81.06,81.08,7928.0,73.2676,73.3038,73.2495,73.2676,7928.0
2020-02-04 14:15:00,81.09,81.09,80.99,81.01,9339.0,73.2767,73.2767,73.1863,73.2044,9339.0
2020-02-04 14:20:00,81.0,81.01,80.93,80.93,8821.0,73.1953,73.2044,73.1321,73.1321,8821.0
2020-02-04 14:25:00,80.94,80.96,80.88,80.9,10885.0,73.1411,73.1592,73.0869,73.105,10885.0
2020-02-04 14:30:00,80.89,81.02,80.88,81.0,18310.0,73.0959,73.2134,73.0869,73.1953,18310.0
2020-02-04 14:35:00,80.98,81.07,80.98,81.04,11764.0,73.1773,73.2586,73.1773,73.2315,11764.0
2020-02-04 14:40:00,81.05,81.12,81.0,81.1,15895.0,73.2405,73.3038,73.1953,73.2857,15895.0
2020-02-04 14:45:00,81.11,81.21,81.08,81.21,12274.0,73.2947,73.3851,73.2676,73.3851,12274.0
2020-02-04 14:50:00,81.2,81.22,81.13,81.15,17790.0,73.3761,73.3941,73.3128,73.3309,17790.0
2020-02-04 14:55:00,81.15,81.18,81.13,81.15,15483.0,73.3309,73.358,73.3128,73.3309,15483.0
2020-02-04 15:00:00,81.14,81.16,81.09,81.11,15624.0,73.3218,73.3399,73.2767,73.2947,15624.0
2020-02-04 15:05:00,81.1,81.11,81.05,81.06,12820.0,73.2857,73.2947,73.2405,73.2495,12820.0
2020-02-04 15:10:00,81.06,81.09,80.98,80.98,12677.0,73.2495,73.2767,73.1773,73.1773,12677.0
2020-02-04 15:15:00,80.99,81.09,80.99,81.08,13624.0,73.1863,73.2767,73.1863,73.2676,13624.0
2020-02-04 15:20:00,81.1,81.13,81.06,81.1,16375.0,73.2857,73.3128,73.2495,73.2857,16375.0
2020-02-04 15:25:00,81.09,81.14,81.08,81.09,17973.0,73.2767,73.3218,73.2676,73.2767,17973.0
2020-02-04 15:30:00,81.09,81.14,81.05,81.11,28879.0,73.2767,73.3218,73.2405,73.2947,28879.0
2020-02-04 15:35:00,81.11,81.25,81.11,81.22,26600.0,73.2947,73.4212,73.2947,73.3941,26600.0
2020-02-04 15:40:00,81.21,81.21,81.09,81.15,32880.0,73.3851,73.3851,73.2767,73.3309,32880.0
2020-02-04 15:45:00,81.14,81.24,81.13,81.2,33386.0,73.3218,73.4122,73.3128,73.3761,33386.0
2020-02-04 15:50:00,81.2,81.21,81.04,81.09,83986.0,73.3761,73.3851,73.2315,73.2767,83986.0
2020-02-04 15:55:00,81.09,81.09,80.9,80.92,128138.0,73.2767,73.2767,73.105,73.123,128138.0
2020-02-05 09:30:00,81.6,81.71,81.38,81.46,39896.0,73.7375,73.8369,73.5387,73.611,39896.0
2020-02-05 09:35:00,81.39,81.83,81.37,81.71,32712.0,73.5477,73.9454,73.5297,73.8369,32712.0
2020-02-05 09:40:00,81.65,81.71,81.51,81.68,10790.0,73.7827,73.8369,73.6562,73.8098,10790.0
2020-02-05 09:45:00,81.64,81.81,81.54,81.8,19060.0,73.7737,73.9273,73.6833,73.9182,19060.0
2020-02-05 09:50:00,81.8,81.93,81.73,81.84,14481.0,73.9182,74.0357,73.855,73.9544,14481.0
2020-02-05 09:55:00,81.83,82.15,81.83,82.15,19771.0,73.9454,74.2345,73.9454,74.2345,19771.0
2020-02-05 10:00:00,82.12,82.2,82.06,82.06,20591.0,74.2074,74.2797,74.1532,74.1532,20591.0
2020-02-05 10:05:00,82.04,82.13,82.04,82.06,7904.0,74.1351,74.2164,74.1351,74.1532,7904.0
2020-02-05 10:10:00,82.06,82.09,81.87,81.95,14664.0,74.1532,74.1803,73.9815,74.0538,14664.0
2020-02-05 10:15:00,81.99,82.04,81.89,81.91,9557.0,74.0899,74.1351,73.9996,74.0176,9557.0
2020-02-05 10:20:00,81.92,81.99,81.85,81.95,10400.0,74.0267,74.0899,73.9634,74.0538,10400.0
2020-02-05 10:25:00,81.94,81.96,81.73,81.76,21621.0,74.0448,74.0628,73.855,73.8821,21621.0
2020-02-05 10:30:00,81.76,81.93,81.74,81.92,16498.0,73.8821,74.0357,73.864,74.0267,16498.0
2020-02-05 10:35:00,81.92,81.98,81.82,81.92,24540.0,74.0267,74.0809,73.9363,74.0267,24540.0
2020-02-05 10:40:00,81.93,82.05,81.89,82.04,19816.0,74.0357,74.1442,73.9996,74.1351,19816.0
2020-02-05 10:45:00,82.03,82.27,82.03,82.2,18557.0,74.1261,74.343,74.1261,74.2797,18557.0
2020-02-05 10:50:00,82.22,82.39,82.22,82.39,8685.0,74.2978,74.4514,74.2978,74.4514,8685.0
2020-02-05 10:55:00,82.35,82.37,82.26,82.28,11932.0,74.4152,74.4333,74.3339,74.352,11932.0
2020-02-05 11:00:00,82.3,82.3,82.22,82.23,23769.0,74.3701,74.3701,74.2978,74.3068,23769.0
2020-02-05 11:05:00,82.23,82.24,82.09,82.18,10540.0,74.3068,74.3158,74.1803,74.2616,10540.0
2020-02-05 11:10:00,82.18,82.21,82.12,82.14,7558.0,74.2616,74.2887,74.2074,74.2255,7558.0
2020-02-05 11:15:00,82.15,82.15,82.02,82.05,8819.0,74.2345,74.2345,74.117,74.1442,8819.0
2020-02-05 11:20:00,82.05,82.2,82.04,82.19,9996.0,74.1442,74.2797,74.1351,74.2707,9996.0
2020-02-05 11:25:00,82.19,82.26,82.16,82.26,11853.0,74.2707,74.3339,74.2436,74.3339,11853.0
2020-02-05 11:30:00,82.25,82.31,82.25,82.25,13638.0,74.3249,74.3791,74.3249,74.3249,13638.0
2020-02-05 11:35:00,82.25,82.34,82.21,82.28,11372.0,74.3249,74.4062,74.2887,74.352,11372.0
2020-02-05 11:40:00,82.24,82.24,82.12,82.18,12774.0,74.3158,74.3158,74.2074,74.2616,12774.0
2020-02-05 11:45:00,82.18,82.24,82.13,82.2,10195.0,74.2616,74.3158,74.2164,74.2797,10195.0
2020-02-05 11:50:00,82.21,82.28,82.2,82.26,6154.0,74.2887,74.352,74.2797,74.3339,6154.0
2020-02-05 11:55:00,82.27,82.31,82.23,82.27,10258.0,74.343,74.3791,74.3068,74.343,10258.0
2020-02-05 12:00:00,82.27,82.39,82.25,82.38,9771.0,74.343,74.4514,74.3249,74.4424,9771.0
2020-02-05 12:05:00,82.38,82.38,82.28,82.32,5395.0,74.4424,74.4424,74.352,74.3881,5395.0
2020-02-05 12:10:00,82.31,82.36,82.28,82.34,7736.0,74.3791,74.4243,74.352,74.4062,7736.0
2020-02-05 12:15:00,82.33,82.34,82.25,82.29,7839.0,74.3972,74.4062,74.3249,74.361,7839.0
2020-02-05 12:20:00,82.28,82.29,82.25,82.26,5803.0,74.352,74.361,74.3249,74.3339,5803.0
2020-02-05 12:25:00,82.26,82.27,82.2,82.27,8038.0,74.3339,74.343,74.2797,74.343,8038.0
2020-02-05 12:30:00,82.27,82.29,82.24,82.29,6163.0,74.343,74.361,74.3158,74.361,6163.0
2020-02-05 12:35:00,82.29,82.32,82.27,82.29,5372.0,74.361,74.3881,74.343,74.361,5372.0
2020-02-05 12:40:00,82.29,82.3,82.23,82.28,5665.0,74.361,74.3701,74.3068,74.352,5665.0
2020-02-05 12:45:00,82.28,82.32,82.27,82.32,5600.0,74.352,74.3881,74.343,74.3881,5600.0
2020-02-05 12:50:00,82.35,82.39,82.32,82.32,6039.0,74.4152,74.4514,74.3881,74.3881,6039.0
2020-02-05 12:55:00,82.33,82.35,82.28,82.29,9180.0,74.3972,74.4152,74.352,74.361,9180.0
2020-02-05 13:00:00,82.27,82.31,82.25,82.25,29015.0,74.343,74.3791,74.3249,74.3249,29015.0
2020-02-05 13:05:00,82.27,82.27,82.22,82.23,11247.0,74.343,74.343,74.2978,74.3068,11247.0
2020-02-05 13:10:00,82.23,82.36,82.2,82.31,19956.0,74.3068,74.4243,74.2797,74.3791,19956.0
2020-02-05 13:15:00,82.3,82.36,82.25,82.36,13785.0,74.3701,74.4243,74.3249,74.4243,13785.0
2020-02-05 13:20:00,82.35,82.39,82.28,82.39,34728.0,74.4152,74.4514,74.352,74.4514,34728.0
2020-02-05 13:25:00,82.4,82.45,82.37,82.43,15567.0,74.4604,74.5056,74.4333,74.4875,15567.0
2020-02-05 13:30:00,82.44,82.45,82.36,82.36,8906.0,74.4966,74.5056,74.4243,74.4243,8906.0
2020-02-05 13:35:00,82.37,82.4,82.35,82.37,5903.0,74.4333,74.4604,74.4152,74.4333,5903.0
2020-02-05 13:40:00,82.38,82.5,82.36,82.49,15039.0,74.4424,74.5508,74.4243,74.5418,15039.0
2020-02-05 13:45:00,82.49,82.56,82.47,82.47,28930.0,74.5418,74.605,74.5237,74.5237,28930.0
2020-02-05 13:50:00,82.47,82.48,82.42,82.42,12341.0,74.5237,74.5327,74.4785,74.4785,12341.0
2020-02-05 13:55:00,82.42,82.47,82.41,82.44,5771.0,74.4785,74.5237,74.4695,74.4966,5771.0
2020-02-05 14:00:00,82.42,82.46,82.41,82.41,10321.0,74.4785,74.5146,74.4695,74.4695,10321.0
2020-02-05 14:05:00,82.4,82.42,82.36,82.38,7329.0,74.4604,74.4785,74.4243,74.4424,7329.0
2020-02-05 14:10:00,82.35,82.38,82.27,82.28,17314.0,74.4152,74.4424,74.343,74.352,17314.0
2020-02-05 14:15:00,82.28,82.43,82.28,82.39,10147.0,74.352,74.4875,74.352,74.4514,10147.0
2020-02-05 14:20:00,82.39,82.5,82.38,82.5,6243.0,74.4514,74.5508,74.4424,74.5508,6243.0
2020-02-05 14:25:00,82.49,82.49,82.44,82.46,10459.0,74.5418,74.5418,74.4966,74.5146,10459.0
2020-02-05 14:30:00,82.45,82.53,82.44,82.53,11341.0,74.5056,74.5779,74.4966,74.5779,11341.0
2020-02-05 14:35:00,82.52,82.53,82.5,82.53,24057.0,74.5689,74.5779,74.5508,74.5779,24057.0
2020-02-05 14:40:00,82.55,82.55,82.45,82.49,11064.0,74.596,74.596,74.5056,74.5418,11064.0
2020-02-05 14:45:00,82.47,82.5,82.45,82.45,9089.0,74.5237,74.5508,74.5056,74.5056,9089.0
2020-02-05 14:50:00,82.45,82.53,82.45,82.53,14878.0,74.5056,74.5779,74.5056,74.5779,14878.0
2020-02-05 14:55:00,82.55,82.59,82.51,82.59,8592.0,74.596,74.6321,74.5598,74.6321,8592.0
2020-02-05 15:00:00,82.59,82.7,82.58,82.67,12804.0,74.6321,74.7315,74.6231,74.7044,12804.0
2020-02-05 15:05:00,82.69,82.7,82.64,82.66,10915.0,74.7225,74.7315,74.6773,74.6954,10915.0
2020-02-05 15:10:00,82.67,82.72,82.65,82.7,14421.0,74.7044,74.7496,74.6863,74.7315,14421.0
2020-02-05 15:15:00,82.71,82.77,82.69,82.74,15004.0,74.7406,74.7948,74.7225,74.7677,15004.0
2020-02-05 15:20:00,82.73,82.82,82.62,82.79,18742.0,74.7586,74.84,74.6592,74.8129,18742.0
2020-02-05 15:25:00,82.8,82.84,82.78,82.82,9966.0,74.8219,74.858,74.8038,74.84,9966.0
2020-02-05 15:30:00,82.83,82.83,82.74,82.79,14660.0,74.849,74.849,74.7677,74.8129,14660.0
2020-02-05 15:35:00,82.79,82.8,82.73,82.78,24045.0,74.8129,74.8219,74.7586,74.8038,24045.0
2020-02-05 15:40:00,82.78,82.9,82.76,82.89,17071.0,74.8038,74.9123,74.7857,74.9032,17071.0
2020-02-05 15:45:00,82.9,82.9,82.79,82.83,31091.0,74.9123,74.9123,74.8129,74.849,31091.0
2020-02-05 15:50:00,82.82,82.92,82.75,82.91,86097.0,74.84,74.9303,74.7767,74.9213,86097.0
2020-02-05 15:55:00,82.9,83.0,82.88,83.0,160754.0,74.9123,75.0026,74.8942,75.0026,160754.0
2020-02-06 09:30:00,83.03,83.13,82.73,82.75,148962.0,75.0297,75.1201,74.7586,74.7767,148962.0
2020-02-06 09:35:00,82.78,83.14,82.74,83.04,48567.0,74.8038,75.1291,74.7677,75.0388,48567.0
2020-02-06 09:40:00,83.03,83.08,82.88,83.03,13782.0,75.0297,75.0749,74.8942,75.0297,13782.0
2020-02-06 09:45:00,83.05,83.07,82.87,82.9,24479.0,75.0478,75.0659,74.8851,74.9123,24479.0
2020-02-06 09:50:00,82.87,82.94,82.81,82.91,32056.0,74.8851,74.9484,74.8309,74.9213,32056.0
2020-02-06 09:55:00,82.93,83.17,82.9,83.12,39634.0,74.9394,75.1562,74.9123,75.1111,39634.0
2020-02-06 10:00:00,83.1,83.31,83.1,83.28,21137.0,75.093,75.2827,75.093,75.2556,21137.0
2020-02-06 10:05:00,83.32,83.38,83.26,83.34,14366.0,75.2918,75.346,75.2376,75.3099,14366.0
2020-02-06 10:10:00,83.32,83.44,83.32,83.37,20384.0,75.2918,75.4002,75.2918,75.337,20384.0
2020-02-06 10:15:00,83.38,83.4,83.24,83.38,32040.0,75.346,75.3641,75.2195,75.346,32040.0
2020-02-06 10:20:00,83.38,83.47,83.36,83.42,20531.0,75.346,75.4273,75.3279,75.3821,20531.0
2020-02-06 10:25:00,83.42,83.54,83.4,83.5,13847.0,75.3821,75.4906,75.3641,75.4544,13847.0
2020-02-06 10:30:00,83.5,83.56,83.45,83.47,35704.0,75.4544,75.5087,75.4093,75.4273,35704.0
2020-02-06 10:35:00,83.48,83.53,83.39,83.48,20191.0,75.4364,75.4815,75.355,75.4364,20191.0
2020-02-06 10:40:00,83.5,83.54,83.49,83.51,12314.0,75.4544,75.4906,75.4454,75.4635,12314.0
2020-02-06 10:45:00,83.5,83.56,83.5,83.55,78815.0,75.4544,75.5087,75.4544,75.4996,78815.0
2020-02-06 10:50:00,83.54,83.55,83.37,83.41,64677.0,75.4906,75.4996,75.337,75.3731,64677.0
2020-02-06 10:55:00,83.41,83.53,83.41,83.53,21752.0,75.3731,75.4815,75.3731,75.4815,21752.0
2020-02-06 11:00:00,83.53,83.65,83.5,83.63,40928.0,75.4815,75.59,75.4544,75.5719,40928.0
2020-02-06 11:05:00,83.64,83.74,83.62,83.72,18167.0,75.5809,75.6713,75.5629,75.6532,18167.0
2020-02-06 11:10:00,83.73,83.77,83.62,83.64,12954.0,75.6623,75.6984,75.5629,75.5809,12954.0
2020-02-06 11:15:00,83.64,83.67,83.56,83.67,20683.0,75.5809,75.6081,75.5087,75.6081,20683.0
2020-02-06 11:20:00,83.65,83.65,83.57,83.59,16224.0,75.59,75.59,75.5177,75.5358,16224.0
2020-02-06 11:25:00,83.59,83.66,83.52,83.52,27104.0,75.5358,75.599,75.4725,75.4725,27104.0
2020-02-06 11:30:00,83.52,83.54,83.38,83.51,51268.0,75.4725,75.4906,75.346,75.4635,51268.0
2020-02-06 11:35:00,83.5,83.53,83.49,83.5,20010.0,75.4544,75.4815,75.4454,75.4544,20010.0
2020-02-06 11:40:00,83.5,83.54,83.47,83.48,13309.0,75.4544,75.4906,75.4273,75.4364,13309.0
2020-02-06 11:45:00,83.48,83.56,83.47,83.55,22804.0,75.4364,75.5087,75.4273,75.4996,22804.0
2020-02-06 11:50:00,83.53,83.54,83.4,83.45,53109.0,75.4815,75.4906,75.3641,75.4093,53109.0
2020-02-06 11:55:00,83.45,83.52,83.32,83.33,69065.0,75.4093,75.4725,75.2918,75.3008,69065.0
2020-02-06 12:00:00,83.31,83.38,83.27,83.32,14414.0,75.2827,75.346,75.2466,75.2918,14414.0
2020-02-06 12:05:00,83.31,83.32,83.23,83.31,17874.0,75.2827,75.2918,75.2105,75.2827,17874.0
2020-02-06 12:10:00,83.3,83.31,83.25,83.29,11035.0,75.2737,75.2827,75.2285,75.2647,11035.0
2020-02-06 12:15:00,83.28,83.36,83.28,83.32,15891.0,75.2556,75.3279,75.2556,75.2918,15891.0
2020-02-06 12:20:00,83.31,83.42,83.31,83.42,23321.0,75.2827,75.3821,75.2827,75.3821,23321.0
2020-02-06 12:25:00,83.42,83.44,83.4,83.41,20395.0,75.3821,75.4002,75.3641,75.3731,20395.0
2020-02-06 12:30:00,83.4,83.42,83.36,83.37,12354.0,75.3641,75.3821,75.3279,75.337,12354.0
2020-02-06 12:35:00,83.36,83.37,83.32,83.35,15672.0,75.3279,75.337,75.2918,75.3189,15672.0
2020-02-06 12:40:00,83.33,83.38,83.23,83.24,20769.0,75.3008,75.346,75.2105,75.2195,20769.0
2020-02-06 12:45:00,83.21,83.24,83.13,83.15,12947.0,75.1924,75.2195,75.1201,75.1382,12947.0
2020-02-06 12:50:00,83.13,83.14,83.08,83.09,8521.0,75.1201,75.1291,75.0749,75.0839,8521.0
2020-02-06 12:55:00,83.09,83.13,83.07,83.08,10394.0,75.0839,75.1201,75.0659,75.0749,10394.0
2020-02-06 13:00:00,83.08,83.09,83.02,83.04,11350.0,75.0749,75.0839,75.0207,75.0388,11350.0
2020-02-06 13:05:00,83.04,83.12,83.01,83.09,13541.0,75.0388,75.1111,75.0117,75.0839,13541.0
2020-02-06 13:10:00,83.09,83.15,83.09,83.11,8988.0,75.0839,75.1382,75.0839,75.102,8988.0
2020-02-06 13:15:00,83.12,83.15,83.07,83.14,14966.0,75.1111,75.1382,75.0659,75.1291,14966.0
2020-02-06 13:20:00,83.15,83.15,83.09,83.09,12130.0,75.1382,75.1382,75.0839,75.0839,12130.0
2020-02-06 13:25:00,83.09,83.13,83.07,83.12,12670.0,75.0839,75.1201,75.0659,75.1111,12670.0
2020-02-06 13:30:00,83.13,83.17,83.08,83.11,9757.0,75.1201,75.1562,75.0749,75.102,9757.0
2020-02-06 13:35:00,83.1,83.11,83.05,83.06,12847.0,75.093,75.102,75.0478,75.0568,12847.0
2020-02-06 13:40:00,83.06,83.16,83.05,83.15,13590.0,75.0568,75.1472,75.0478,75.1382,13590.0
2020-02-06 13:45:00,83.14,83.16,83.1,83.12,8020.0,75.1291,75.1472,75.093,75.1111,8020.0
2020-02-06 13:50:00,83.11,83.14,83.1,83.12,13757.0,75.102,75.1291,75.093,75.1111,13757.0
2020-02-06 13:55:00,83.12,83.15,83.1,83.11,11944.0,75.1111,75.1382,75.093,75.102,11944.0
2020-02-06 14:00:00,83.11,83.13,83.0,83.0,23511.0,75.102,75.1201,75.0026,75.0026,23511.0
2020-02-06 14:05:00,83.0,83.1,83.0,83.1,8045.0,75.0026,75.093,75.0026,75.093,8045.0
2020-02-06 14:10:00,83.1,83.12,83.06,83.06,29289.0,75.093,75.1111,75.0568,75.0568,29289.0
2020-02-06 14:15:00,83.06,83.15,83.03,83.1,36652.0,75.0568,75.1382,75.0297,75.093,36652.0
2020-02-06 14:20:00,83.11,83.17,83.09,83.15,12214.0,75.102,75.1562,75.0839,75.1382,12214.0
2020-02-06 14:25:00,83.15,83.22,83.13,83.2,16782.0,75.1382,75.2014,75.1201,75.1833,16782.0
2020-02-06 14:30:00,83.22,83.25,83.16,83.17,8888.0,75.2014,75.2285,75.1472,75.1562,8888.0
2020-02-06 14:35:00,83.16,83.21,83.13,83.18,9449.0,75.1472,75.1924,75.1201,75.1653,9449.0
2020-02-06 14:40:00,83.18,83.22,83.17,83.18,6542.0,75.1653,75.2014,75.1562,75.1653,6542.0
2020-02-06 14:45:00,83.17,83.23,83.16,83.22,24761.0,75.1562,75.2105,75.1472,75.2014,24761.0
2020-02-06 14:50:00,83.2,83.22,83.14,83.18,22105.0,75.1833,75.2014,75.1291,75.1653,22105.0
2020-02-06 14:55:00,83.18,83.22,83.02,83.06,20879.0,75.1653,75.2014,75.0207,75.0568,20879.0
2020-02-06 15:00:00,83.06,83.09,83.0,83.06,17550.0,75.0568,75.0839,75.0026,75.0568,17550.0
2020-02-06 15:05:00,83.07,83.14,83.07,83.11,14773.0,75.0659,75.1291,75.0659,75.102,14773.0
2020-02-06 15:10:00,83.1,83.12,83.06,83.08,12757.0,75.093,75.1111,75.0568,75.0749,12757.0
2020-02-06 15:15:00,83.08,83.13,83.07,83.12,11363.0,75.0749,75.1201,75.0659,75.1111,11363.0
2020-02-06 15:20:00,83.12,83.13,83.04,83.06,15566.0,75.1111,75.1201,75.0388,75.0568,15566.0
2020-02-06 15:25:00,83.06,83.11,83.03,83.1,32485.0,75.0568,75.102,75.0297,75.093,32485.0
2020-02-06 15:30:00,83.11,83.15,83.09,83.14,16252.0,75.102,75.1382,75.0839,75.1291,16252.0
2020-02-06 15:35:00,83.14,83.14,83.09,83.11,21672.0,75.1291,75.1291,75.0839,75.102,21672.0
2020-02-06 15:40:00,83.11,83.14,83.05,83.08,42416.0,75.102,75.1291,75.0478,75.0749,42416.0
2020-02-06 15:45:00,83.08,83.08,83.0,83.01,38297.0,75.0749,75.0749,75.0026,75.0117,38297.0
2020-02-06 15:50:00,83.01,83.1,83.0,83.06,85306.0,75.0117,75.093,75.0026,75.0568,85306.0
2020-02-06 15:55:00,83.06,83.16,83.03,83.08,122298.0,75.0568,75.1472,75.0297,75.0749,122298.0
2020-02-07 09:30:00,83.0,83.11,82.67,82.81,41161.0,75.0026,75.102,74.7044,74.8309,41161.0
2020-02-07 09:35:00,82.85,83.18,82.79,82.9,10421.0,74.8671,75.1653,74.8129,74.9123,10421.0
2020-02-07 09:40:00,82.95,83.11,82.9,83.05,22409.0,74.9574,75.102,74.9123,75.0478,22409.0
2020-02-07 09:45:00,83.05,83.05,82.89,83.01,61479.0,75.0478,75.0478,74.9032,75.0117,61479.0
2020-02-07 09:50:00,83.01,83.15,83.01,83.14,32223.0,75.0117,75.1382,75.0117,75.1291,32223.0
2020-02-07 09:55:00,83.13,83.2,82.97,83.06,21399.0,75.1201,75.1833,74.9755,75.0568,21399.0
2020-02-07 10:00:00,83.06,83.11,82.93,82.95,24191.0,75.0568,75.102,74.9394,74.9574,24191.0
2020-02-07 10:05:00,82.98,83.15,82.97,83.13,18700.0,74.9845,75.1382,74.9755,75.1201,18700.0
2020-02-07 10:10:00,83.13,83.15,83.07,83.11,14922.0,75.1201,75.1382,75.0659,75.102,14922.0
2020-02-07 10:15:00,83.09,83.11,83.03,83.06,15439.0,75.0839,75.102,75.0297,75.0568,15439.0
2020-02-07 10:20:00,83.07,83.17,83.06,83.14,8691.0,75.0659,75.1562,75.0568,75.1291,8691.0
2020-02-07 10:25:00,83.15,83.23,83.13,83.19,11196.0,75.1382,75.2105,75.1201,75.1743,11196.0
2020-02-07 10:30:00,83.2,83.27,83.2,83.24,16055.0,75.1833,75.2466,75.1833,75.2195,16055.0
2020-02-07 10:35:00,83.24,83.27,83.19,83.23,8464.0,75.2195,75.2466,75.1743,75.2105,8464.0
2020-02-07 10:40:00,83.2,83.25,83.11,83.19,6123.0,75.1833,75.2285,75.102,75.1743,6123.0
2020-02-07 10:45:00,83.21,83.25,83.17,83.25,3514.0,75.1924,75.2285,75.1562,75.2285,3514.0
2020-02-07 10:50:00,83.21,83.26,83.18,83.2,4871.0,75.1924,75.2376,75.1653,75.1833,4871.0
2020-02-07 10:55:00,83.2,83.32,83.2,83.27,6441.0,75.1833,75.2918,75.1833,75.2466,6441.0
2020-02-07 11:00:00,83.25,83.27,83.2,83.23,25166.0,75.2285,75.2466,75.1833,75.2105,25166.0
2020-02-07 11:05:00,83.22,83.48,83.22,83.41,11762.0,75.2014,75.4364,75.2014,75.3731,11762.0
2020-02-07 11:10:00,83.41,83.45,83.36,83.44,9672.0,75.3731,75.4093,75.3279,75.4002,9672.0
2020-02-07 11:15:00,83.42,83.48,83.42,83.46,7186.0,75.3821,75.4364,75.3821,75.4183,7186.0
2020-02-07 11:20:00,83.49,83.5,83.43,83.48,16959.0,75.4454,75.4544,75.3912,75.4364,16959.0
2020-02-07 11:25:00,83.47,83.5,83.42,83.46,20940.0,75.4273,75.4544,75.3821,75.4183,20940.0
2020-02-07 11:30:00,83.47,83.54,83.44,83.47,22688.0,75.4273,75.4906,75.4002,75.4273,22688.0
2020-02-07 11:35:00,83.46,83.49,83.44,83.46,13995.0,75.4183,75.4454,75.4002,75.4183,13995.0
2020-02-07 11:40:00,83.45,83.49,83.44,83.46,10684.0,75.4093,75.4454,75.4002,75.4183,10684.0
2020-02-07 11:45:00,83.46,83.47,83.41,83.47,16029.0,75.4183,75.4273,75.3731,75.4273,16029.0
2020-02-07 11:50:00,83.47,83.57,83.47,83.52,13390.0,75.4273,75.5177,75.4273,75.4725,13390.0
2020-02-07 11:55:00,83.52,83.54,83.51,83.52,4246.0,75.4725,75.4906,75.4635,75.4725,4246.0
2020-02-07 12:00:00,83.53,83.59,83.5,83.56,8301.0,75.4815,75.5358,75.4544,75.5087,8301.0
2020-02-07 12:05:00,83.56,83.63,83.54,83.58,18298.0,75.5087,75.5719,75.4906,75.5267,18298.0
2020-02-07 12:10:00,83.58,83.62,83.56,83.61,32523.0,75.5267,75.5629,75.5087,75.5538,32523.0
2020-02-07 12:15:00,83.62,83.66,83.61,83.64,39274.0,75.5629,75.599,75.5538,75.5809,39274.0
2020-02-07 12:20:00,83.64,83.65,83.61,83.63,25665.0,75.5809,75.59,75.5538,75.5719,25665.0
2020-02-07 12:25:00,83.63,83.64,83.52,83.54,17092.0,75.5719,75.5809,75.4725,75.4906,17092.0
2020-02-07 12:30:00,83.54,83.63,83.53,83.63,10534.0,75.4906,75.5719,75.4815,75.5719,10534.0
2020-02-07 12:35:00,83.63,83.63,83.54,83.57,10372.0,75.5719,75.5719,75.4906,75.5177,10372.0
2020-02-07 12:40:00,83.55,83.59,83.55,83.57,9935.0,75.4996,75.5358,75.4996,75.5177,9935.0
2020-02-07 12:45:00,83.54,83.57,83.52,83.56,8548.0,75.4906,75.5177,75.4725,75.5087,8548.0
2020-02-07 12:50:00,83.54,83.58,83.52,83.56,7636.0,75.4906,75.5267,75.4725,75.5087,7636.0
2020-02-07 12:55:00,83.58,83.61,83.54,83.61,9495.0,75.5267,75.5538,75.4906,75.5538,9495.0
2020-02-07 13:00:00,83.61,83.61,83.56,83.59,10527.0,75.5538,75.5538,75.5087,75.5358,10527.0
2020-02-07 13:05:00,83.57,83.59,83.54,83.58,9148.0,75.5177,75.5358,75.4906,75.5267,9148.0
2020-02-07 13:10:00,83.57,83.61,83.54,83.56,22249.0,75.5177,75.5538,75.4906,75.5087,22249.0
2020-02-07 13:15:00,83.56,83.57,83.52,83.57,11317.0,75.5087,75.5177,75.4725,75.5177,11317.0
2020-02-07 13:20:00,83.57,83.6,83.55,83.6,19983.0,75.5177,75.5448,75.4996,75.5448,19983.0
2020-02-07 13:25:00,83.6,83.62,83.58,83.62,9454.0,75.5448,75.5629,75.5267,75.5629,9454.0
2020-02-07 13:30:00,83.62,83.65,83.53,83.59,18048.0,75.5629,75.59,75.4815,75.5358,18048.0
2020-02-07 13:35:00,83.58,83.63,83.55,83.55,16754.0,75.5267,75.5719,75.4996,75.4996,16754.0
2020-02-07 13:40:00,83.56,83.59,83.55,83.58,9289.0,75.5087,75.5358,75.4996,75.5267,9289.0
2020-02-07 13:45:00,83.58,83.58,83.48,83.48,11472.0,75.5267,75.5267,75.4364,75.4364,11472.0
2020-02-07 13:50:00,83.48,83.52,83.43,83.52,11769.0,75.4364,75.4725,75.3912,75.4725,11769.0
2020-02-07 13:55:00,83.51,83.51,83.39,83.41,15051.0,75.4635,75.4635,75.355,75.3731,15051.0
2020-02-07 14:00:00,83.41,83.41,83.33,83.33,14174.0,75.3731,75.3731,75.3008,75.3008,14174.0
2020-02-07 14:05:00,83.32,83.43,83.31,83.42,13818.0,75.2918,75.3912,75.2827,75.3821,13818.0
2020-02-07 14:10:00,83.42,83.42,83.32,83.34,10278.0,75.3821,75.3821,75.2918,75.3099,10278.0
2020-02-07 14:15:00,83.34,83.4,83.34,83.37,10631.0,75.3099,75.3641,75.3099,75.337,10631.0
2020-02-07 14:20:00,83.37,83.43,83.33,83.42,12213.0,75.337,75.3912,75.3008,75.3821,12213.0
2020-02-07 14:25:00,83.42,83.44,83.39,83.39,12362.0,75.3821,75.4002,75.355,75.355,12362.0
2020-02-07 14:30:00,83.41,83.44,83.33,83.34,17985.0,75.3731,75.4002,75.3008,75.3099,17985.0
2020-02-07 14:35:00,83.33,83.37,83.26,83.31,12826.0,75.3008,75.337,75.2376,75.2827,12826.0
2020-02-07 14:40:00,83.27,83.37,83.27,83.36,9849.0,75.2466,75.337,75.2466,75.3279,9849.0
2020-02-07 14:45:00,83.36,83.36,83.27,83.27,7726.0,75.3279,75.3279,75.2466,75.2466,7726.0
2020-02-07 14:50:00,83.27,83.29,83.19,83.29,12463.0,75.2466,75.2647,75.1743,75.2647,12463.0
2020-02-07 14:55:00,83.27,83.38,83.27,83.37,29539.0,75.2466,75.346,75.2466,75.337,29539.0
2020-02-07 15:00:00,83.37,83.49,83.37,83.48,37295.0,75.337,75.4454,75.337,75.4364,37295.0
2020-02-07 15:05:00,83.47,83.56,83.47,83.54,12963.0,75.4273,75.5087,75.4273,75.4906,12963.0
2020-02-07 15:10:00,83.55,83.59,83.53,83.59,11773.0,75.4996,75.5358,75.4815,75.5358,11773.0
2020-02-07 15:15:00,83.57,83.64,83.56,83.63,19018.0,75.5177,75.5809,75.5087,75.5719,19018.0
2020-02-07 15:20:00,83.6,83.6,83.54,83.56,12899.0,75.5448,75.5448,75.4906,75.5087,12899.0
2020-02-07 15:25:00,83.56,83.59,83.51,83.57,23683.0,75.5087,75.5358,75.4635,75.5177,23683.0
2020-02-07 15:30:00,83.56,83.61,83.54,83.55,42712.0,75.5087,75.5538,75.4906,75.4996,42712.0
2020-02-07 15:35:00,83.55,83.56,83.33,83.35,21351.0,75.4996,75.5087,75.3008,75.3189,21351.0
2020-02-07 15:40:00,83.34,83.41,83.29,83.36,22365.0,75.3099,75.3731,75.2647,75.3279,22365.0
2020-02-07 15:45:00,83.36,83.38,83.31,83.36,31836.0,75.3279,75.346,75.2827,75.3279,31836.0
2020-02-07 15:50:00,83.37,83.44,83.32,83.34,83816.0,75.337,75.4002,75.2918,75.3099,83816.0
2020-02-07 15:55:00,83.33,83.41,83.24,83.26,151007.0,75.3008,75.3731,75.2195,75.2376,151007.0
2020-02-10 09:30:00,83.28,83.75,83.26,83.73,41440.0,75.2556,75.6804,75.2376,75.6623,41440.0
2020-02-10 09:35:00,83.73,83.73,83.54,83.64,24377.0,75.6623,75.6623,75.4906,75.5809,24377.0
2020-02-10 09:40:00,83.63,83.72,83.59,83.67,17367.0,75.5719,75.6532,75.5358,75.6081,17367.0
2020-02-10 09:45:00,83.69,83.72,83.51,83.51,15819.0,75.6261,75.6532,75.4635,75.4635,15819.0
2020-02-10 09:50:00,83.51,83.51,83.38,83.45,8105.0,75.4635,75.4635,75.346,75.4093,8105.0
2020-02-10 09:55:00,83.41,83.58,83.41,83.57,8596.0,75.3731,75.5267,75.3731,75.5177,8596.0
2020-02-10 10:00:00,83.56,83.68,83.55,83.6,9209.0,75.5087,75.6171,75.4996,75.5448,9209.0
2020-02-10 10:05:00,83.63,83.66,83.49,83.49,13543.0,75.5719,75.599,75.4454,75.4454,13543.0
2020-02-10 10:10:00,83.51,83.62,83.51,83.56,7377.0,75.4635,75.5629,75.4635,75.5087,7377.0
2020-02-10 10:15:00,83.55,83.58,83.48,83.55,7697.0,75.4996,75.5267,75.4364,75.4996,7697.0
2020-02-10 10:20:00,83.53,83.58,83.5,83.58,6642.0,75.4815,75.5267,75.4544,75.5267,6642.0
2020-02-10 10:25:00,83.58,83.58,83.48,83.5,6241.0,75.5267,75.5267,75.4364,75.4544,6241.0
2020-02-10 10:30:00,83.49,83.55,83.47,83.53,8055.0,75.4454,75.4996,75.4273,75.4815,8055.0
2020-02-10 10:35:00,83.53,83.62,83.46,83.62,5412.0,75.4815,75.5629,75.4183,75.5629,5412.0
2020-02-10 10:40:00,83.6,83.65,83.51,83.51,16364.0,75.5448,75.59,75.4635,75.4635,16364.0
2020-02-10 10:45:00,83.53,83.6,83.53,83.58,9793.0,75.4815,75.5448,75.4815,75.5267,9793.0
2020-02-10 10:50:00,83.57,83.62,83.55,83.58,6987.0,75.5177,75.5629,75.4996,75.5267,6987.0
2020-02-10 10:55:00,83.57,83.58,83.55,83.56,10847.0,75.5177,75.5267,75.4996,75.5087,10847.0
2020-02-10 11:00:00,83.57,83.63,83.54,83.63,11300.0,75.5177,75.5719,75.4906,75.5719,11300.0
2020-02-10 11:05:00,83.65,83.68,83.61,83.67,6103.0,75.59,75.6171,75.5538,75.6081,6103.0
2020-02-10 11:10:00,83.67,83.67,83.62,83.67,7527.0,75.6081,75.6081,75.5629,75.6081,7527.0
2020-02-10 11:15:00,83.67,83.67,83.63,83.67,4287.0,75.6081,75.6081,75.5719,75.6081,4287.0
2020-02-10 11:20:00,83.65,83.66,83.61,83.62,7147.0,75.59,75.599,75.5538,75.5629,7147.0
2020-02-10 11:25:00,83.63,83.66,83.59,83.61,6105.0,75.5719,75.599,75.5358,75.5538,6105.0
2020-02-10 11:30:00,83.59,83.59,83.37,83.38,10108.0,75.5358,75.5358,75.337,75.346,10108.0
2020-02-10 11:35:00,83.38,83.42,83.36,83.38,8411.0,75.346,75.3821,75.3279,75.346,8411.0
2020-02-10 11:40:00,83.38,83.39,83.33,83.34,12444.0,75.346,75.355,75.3008,75.3099,12444.0
2020-02-10 11:45:00,83.34,83.43,83.3,83.31,13592.0,75.3099,75.3912,75.2737,75.2827,13592.0
2020-02-10 11:50:00,83.3,83.3,83.2,83.24,5870.0,75.2737,75.2737,75.1833,75.2195,5870.0
2020-02-10 11:55:00,83.22,83.28,83.22,83.27,2245.0,75.2014,75.2556,75.2014,75.2466,2245.0
2020-02-10 12:00:00,83.26,83.36,83.23,83.32,11292.0,75.2376,75.3279,75.2105,75.2918,11292.0
2020-02-10 12:05:00,83.33,83.36,83.3,83.33,6052.0,75.3008,75.3279,75.2737,75.3008,6052.0
2020-02-10 12:10:00,83.33,83.37,83.32,83.37,5298.0,75.3008,75.337,75.2918,75.337,5298.0
2020-02-10 12:15:00,83.39,83.39,83.34,83.38,3988.0,75.355,75.355,75.3099,75.346,3988.0
2020-02-10 12:20:00,83.35,83.39,83.35,83.39,7108.0,75.3189,75.355,75.3189,75.355,7108.0
2020-02-10 12:25:00,83.37,83.41,83.34,83.4,21864.0,75.337,75.3731,75.3099,75.3641,21864.0
2020-02-10 12:30:00,83.39,83.4,83.36,83.37,8898.0,75.355,75.3641,75.3279,75.337,8898.0
2020-02-10 12:35:00,83.38,83.38,83.33,83.36,5979.0,75.346,75.346,75.3008,75.3279,5979.0
2020-02-10 12:40:00,83.37,83.4,83.36,83.39,16698.0,75.337,75.3641,75.3279,75.355,16698.0
2020-02-10 12:45:00,83.38,83.4,83.36,83.38,15538.0,75.346,75.3641,75.3279,75.346,15538.0
2020-02-10 12:50:00,83.38,83.4,83.37,83.39,5144.0,75.346,75.3641,75.337,75.355,5144.0
2020-02-10 12:55:00,83.38,83.4,83.35,83.36,3753.0,75.346,75.3641,75.3189,75.3279,3753.0
2020-02-10 13:00:00,83.37,83.38,83.34,83.34,6759.0,75.337,75.346,75.3099,75.3099,6759.0
2020-02-10 13:05:00,83.34,83.38,83.33,83.38,3050.0,75.3099,75.346,75.3008,75.346,3050.0
2020-02-10 13:10:00,83.4,83.4,83.36,83.36,8392.0,75.3641,75.3641,75.3279,75.3279,8392.0
2020-02-10 13:15:00,83.37,83.39,83.34,83.37,8081.0,75.337,75.355,75.3099,75.337,8081.0
2020-02-10 13:20:00,83.36,83.38,83.33,83.35,11040.0,75.3279,75.346,75.3008,75.3189,11040.0
2020-02-10 13:25:00,83.34,83.34,83.29,83.31,3649.0,75.3099,75.3099,75.2647,75.2827,3649.0
2020-02-10 13:30:00,83.31,83.36,83.3,83.36,8775.0,75.2827,75.3279,75.2737,75.3279,8775.0
2020-02-10 13:35:00,83.36,83.38,83.31,83.32,9994.0,75.3279,75.346,75.2827,75.2918,9994.0
2020-02-10 13:40:00,83.31,83.36,83.3,83.35,11319.0,75.2827,75.3279,75.2737,75.3189,11319.0
2020-02-10 13:45:00,83.36,83.36,83.3,83.36,3832.0,75.3279,75.3279,75.2737,75.3279,3832.0
2020-02-10 13:50:00,83.35,83.38,83.33,83.36,63922.0,75.3189,75.346,75.3008,75.3279,63922.0
2020-02-10 13:55:00,83.38,83.49,83.36,83.48,5912.0,75.346,75.4454,75.3279,75.4364,5912.0
2020-02-10 14:00:00,83.47,83.47,83.39,83.42,11371.0,75.4273,75.4273,75.355,75.3821,11371.0
2020-02-10 14:05:00,83.4,83.42,83.36,83.37,8928.0,75.3641,75.3821,75.3279,75.337,8928.0
2020-02-10 14:10:00,83.38,83.43,83.38,83.39,8563.0,75.346,75.3912,75.346,75.355,8563.0
2020-02-10 14:15:00,83.4,83.41,83.29,83.3,7935.0,75.3641,75.3731,75.2647,75.2737,7935.0
2020-02-10 14:20:00,83.29,83.31,83.28,83.31,8476.0,75.2647,75.2827,75.2556,75.2827,8476.0
2020-02-10 14:25:00,83.28,83.29,83.26,83.28,6673.0,75.2556,75.2647,75.2376,75.2556,6673.0
2020-02-10 14:30:00,83.27,83.29,83.24,83.29,6930.0,75.2466,75.2647,75.2195,75.2647,6930.0
2020-02-10 14:35:00,83.29,83.29,83.23,83.26,20444.0,75.2647,75.2647,75.2105,75.2376,20444.0
2020-02-10 14:40:00,83.25,83.27,83.21,83.25,9157.0,75.2285,75.2466,75.1924,75.2285,9157.0
2020-02-10 14:45:00,83.23,83.25,83.22,83.23,7108.0,75.2105,75.2285,75.2014,75.2105,7108.0
2020-02-10 14:50:00,83.24,83.28,83.22,83.27,12447.0,75.2195,75.2556,75.2014,75.2466,12447.0
2020-02-10 14:55:00,83.26,83.31,83.25,83.3,9610.0,75.2376,75.2827,75.2285,75.2737,9610.0
2020-02-10 15:00:00,83.29,83.35,83.28,83.32,11820.0,75.2647,75.3189,75.2556,75.2918,11820.0
2020-02-10 15:05:00,83.32,83.4,83.31,83.37,34618.0,75.2918,75.3641,75.2827,75.337,34618.0
2020-02-10 15:10:00,83.37,83.47,83.37,83.43,16416.0,75.337,75.4273,75.337,75.3912,16416.0
2020-02-10 15:15:00,83.43,83.45,83.42,83.43,10310.0,75.3912,75.4093,75.3821,75.3912,10310.0
2020-02-10 15:20:00,83.42,83.46,83.42,83.45,10778.0,75.3821,75.4183,75.3821,75.4093,10778.0
2020-02-10 15:25:00,83.45,83.45,83.4,83.42,16051.0,75.4093,75.4093,75.3641,75.3821,16051.0
2020-02-10 15:30:00,83.42,83.43,83.34,83.37,14988.0,75.3821,75.3912,75.3099,75.337,14988.0
2020-02-10 15:35:00,83.38,83.39,83.33,83.34,30620.0,75.346,75.355,75.3008,75.3099,30620.0
2020-02-10 15:40:00,83.35,83.37,83.33,83.34,26480.0,75.3189,75.337,75.3008,75.3099,26480.0
2020-02-10 15:45:00,83.35,83.43,83.28,83.39,27829.0,75.3189,75.3912,75.2556,75.355,27829.0
2020-02-10 15:50:00,83.39,83.56,83.36,83.52,58732.0,75.355,75.5087,75.3279,75.4725,58732.0
2020-02-10 15:55:00,83.52,83.61,83.5,83.61,108711.0,75.4725,75.5538,75.4544,75.5538,108711.0
2020-02-11 09:30:00,83.6,83.69,83.45,83.54,35950.0,75.5448,75.6261,75.4093,75.4906,35950.0
2020-02-11 09:35:00,83.57,83.58,83.43,83.51,14991.0,75.5177,75.5267,75.3912,75.4635,14991.0
2020-02-11 09:40:00,83.55,83.56,83.33,83.4,32336.0,75.4996,75.5087,75.3008,75.3641,32336.0
2020-02-11 09:45:00,83.37,83.48,83.37,83.41,18502.0,75.337,75.4364,75.337,75.3731,18502.0
2020-02-11 09:50:00,83.43,83.62,83.37,83.56,16058.0,75.3912,75.5629,75.337,75.5087,16058.0
2020-02-11 09:55:00,83.54,83.61,83.46,83.51,26937.0,75.4906,75.5538,75.4183,75.4635,26937.0
2020-02-11 10:00:00,83.51,83.71,83.51,83.7,29399.0,75.4635,75.6442,75.4635,75.6352,29399.0
2020-02-11 10:05:00,83.71,83.72,83.53,83.57,16829.0,75.6442,75.6532,75.4815,75.5177,16829.0
2020-02-11 10:10:00,83.57,83.58,83.42,83.44,9281.0,75.5177,75.5267,75.3821,75.4002,9281.0
2020-02-11 10:15:00,83.45,83.49,83.41,83.42,10824.0,75.4093,75.4454,75.3731,75.3821,10824.0
2020-02-11 10:20:00,83.4,83.59,83.4,83.53,8770.0,75.3641,75.5358,75.3641,75.4815,8770.0
2020-02-11 10:25:00,83.54,83.77,83.53,83.76,42830.0,75.4906,75.6984,75.4815,75.6894,42830.0
2020-02-11 10:30:00,83.77,83.81,83.72,83.77,5654.0,75.6984,75.7346,75.6532,75.6984,5654.0
2020-02-11 10:35:00,83.77,83.8,83.65,83.79,7003.0,75.6984,75.7255,75.59,75.7165,7003.0
2020-02-11 10:40:00,83.78,83.82,83.74,83.77,6588.0,75.7075,75.7436,75.6713,75.6984,6588.0
2020-02-11 10:45:00,83.78,83.84,83.73,83.74,49081.0,75.7075,75.7617,75.6623,75.6713,49081.0
2020-02-11 10:50:00,83.73,84.0,83.7,83.77,59517.0,75.6623,75.9063,75.6352,75.6984,59517.0
2020-02-11 10:55:00,83.77,83.9,83.74,83.75,6762.0,75.6984,75.8159,75.6713,75.6804,6762.0
2020-02-11 11:00:00,83.72,83.84,83.72,83.73,6047.0,75.6532,75.7617,75.6532,75.6623,6047.0
2020-02-11 11:05:00,83.73,83.82,83.67,83.73,7821.0,75.6623,75.7436,75.6081,75.6623,7821.0
2020-02-11 11:10:00,83.72,83.72,83.62,83.66,8012.0,75.6532,75.6532,75.5629,75.599,8012.0
2020-02-11 11:15:00,83.66,83.68,83.61,83.62,16383.0,75.599,75.6171,75.5538,75.5629,16383.0
2020-02-11 11:20:00,83.6,83.7,83.55,83.57,9971.0,75.5448,75.6352,75.4996,75.5177,9971.0
2020-02-11 11:25:00,83.58,83.62,83.51,83.56,7756.0,75.5267,75.5629,75.4635,75.5087,7756.0
2020-02-11 11:30:00,83.54,83.64,83.49,83.56,7743.0,75.4906,75.5809,75.4454,75.5087,7743.0
2020-02-11 11:35:00,83.59,83.64,83.55,83.55,18339.0,75.5358,75.5809,75.4996,75.4996,18339.0
2020-02-11 11:40:00,83.55,83.75,83.54,83.65,27684.0,75.4996,75.6804,75.4906,75.59,27684.0
2020-02-11 11:45:00,83.62,83.7,83.58,83.66,13653.0,75.5629,75.6352,75.5267,75.599,13653.0
2020-02-11 11:50:00,83.71,83.71,83.64,83.71,4911.0,75.6442,75.6442,75.5809,75.6442,4911.0
2020-02-11 11:55:00,83.7,83.89,83.69,83.89,12281.0,75.6352,75.8069,75.6261,75.8069,12281.0
2020-02-11 12:00:00,83.89,83.89,83.79,83.82,6564.0,75.8069,75.8069,75.7165,75.7436,6564.0
2020-02-11 12:05:00,83.82,83.89,83.82,83.82,6334.0,75.7436,75.8069,75.7436,75.7436,6334.0
2020-02-11 12:10:00,83.82,83.85,83.79,83.8,12441.0,75.7436,75.7707,75.7165,75.7255,12441.0
2020-02-11 12:15:00,83.82,83.92,83.82,83.91,11935.0,75.7436,75.834,75.7436,75.8249,11935.0
2020-02-11 12:20:00,83.9,83.95,83.86,83.94,6190.0,75.8159,75.8611,75.7798,75.852,6190.0
2020-02-11 12:25:00,83.95,84.04,83.95,84.04,19674.0,75.8611,75.9424,75.8611,75.9424,19674.0
2020-02-11 12:30:00,84.03,84.05,83.97,84.03,10621.0,75.9334,75.9514,75.8792,75.9334,10621.0
2020-02-11 12:35:00,84.01,84.04,83.94,83.99,6041.0,75.9153,75.9424,75.852,75.8972,6041.0
2020-02-11 12:40:00,83.99,84.0,83.95,84.0,7991.0,75.8972,75.9063,75.8611,75.9063,7991.0
2020-02-11 12:45:00,83.98,84.01,83.96,83.99,7197.0,75.8882,75.9153,75.8701,75.8972,7197.0
2020-02-11 12:50:00,83.99,84.06,83.99,84.04,11344.0,75.8972,75.9605,75.8972,75.9424,11344.0
2020-02-11 12:55:00,84.05,84.06,83.98,84.01,12445.0,75.9514,75.9605,75.8882,75.9153,12445.0
2020-02-11 13:00:00,84.0,84.03,83.99,84.03,6138.0,75.9063,75.9334,75.8972,75.9334,6138.0
2020-02-11 13:05:00,84.01,84.03,83.98,84.02,5900.0,75.9153,75.9334,75.8882,75.9243,5900.0
2020-02-11 13:10:00,84.01,84.05,83.99,84.04,6975.0,75.9153,75.9514,75.8972,75.9424,6975.0
2020-02-11 13:15:00,84.02,84.05,83.99,84.05,12950.0,75.9243,75.9514,75.8972,75.9514,12950.0
2020-02-11 13:20:00,84.04,84.04,83.98,84.04,8729.0,75.9424,75.9424,75.8882,75.9424,8729.0
2020-02-11 13:25:00,84.04,84.06,84.03,84.04,9277.0,75.9424,75.9605,75.9334,75.9424,9277.0
2020-02-11 13:30:00,84.05,84.06,83.98,83.98,53708.0,75.9514,75.9605,75.8882,75.8882,53708.0
2020-02-11 13:35:00,83.98,84.01,83.93,83.94,11166.0,75.8882,75.9153,75.843,75.852,11166.0
2020-02-11 13:40:00,83.92,84.02,83.89,83.98,51686.0,75.834,75.9243,75.8069,75.8882,51686.0
2020-02-11 13:45:00,83.99,84.0,83.95,83.98,8509.0,75.8972,75.9063,75.8611,75.8882,8509.0
2020-02-11 13:50:00,83.97,83.98,83.89,83.9,5394.0,75.8792,75.8882,75.8069,75.8159,5394.0
2020-02-11 13:55:00,83.93,83.98,83.9,83.95,6676.0,75.843,75.8882,75.8159,75.8611,6676.0
2020-02-11 14:00:00,83.95,83.98,83.89,83.93,13605.0,75.8611,75.8882,75.8069,75.843,13605.0
2020-02-11 14:05:00,83.92,83.95,83.87,83.92,11955.0,75.834,75.8611,75.7888,75.834,11955.0
2020-02-11 14:10:00,83.92,83.94,83.86,83.88,7838.0,75.834,75.852,75.7798,75.7978,7838.0
2020-02-11 14:15:00,83.84,83.85,83.78,83.79,14319.0,75.7617,75.7707,75.7075,75.7165,14319.0
2020-02-11 14:20:00,83.79,83.83,83.74,83.77,13305.0,75.7165,75.7526,75.6713,75.6984,13305.0
2020-02-11 14:25:00,83.78,83.83,83.72,83.79,8812.0,75.7075,75.7526,75.6532,75.7165,8812.0
2020-02-11 14:30:00,83.8,83.82,83.76,83.78,6415.0,75.7255,75.7436,75.6894,75.7075,6415.0
2020-02-11 14:35:00,83.78,83.82,83.75,83.8,9235.0,75.7075,75.7436,75.6804,75.7255,9235.0
2020-02-11 14:40:00,83.81,83.88,83.78,83.88,8751.0,75.7346,75.7978,75.7075,75.7978,8751.0
2020-02-11 14:45:00,83.88,83.92,83.87,83.89,8093.0,75.7978,75.834,75.7888,75.8069,8093.0
2020-02-11 14:50:00,83.88,83.91,83.83,83.88,7180.0,75.7978,75.8249,75.7526,75.7978,7180.0
2020-02-11 14:55:00,83.88,83.88,83.74,83.75,37743.0,75.7978,75.7978,75.6713,75.6804,37743.0
2020-02-11 15:00:00,83.75,83.79,83.7,83.7,13333.0,75.6804,75.7165,75.6352,75.6352,13333.0
2020-02-11 15:05:00,83.7,83.75,83.66,83.68,15852.0,75.6352,75.6804,75.599,75.6171,15852.0
2020-02-11 15:10:00,83.69,83.71,83.56,83.58,13664.0,75.6261,75.6442,75.5087,75.5267,13664.0
2020-02-11 15:15:00,83.58,83.63,83.54,83.6,74121.0,75.5267,75.5719,75.4906,75.5448,74121.0
2020-02-11 15:20:00,83.6,83.68,83.58,83.68,16570.0,75.5448,75.6171,75.5267,75.6171,16570.0
2020-02-11 15:25:00,83.68,83.7,83.64,83.65,10274.0,75.6171,75.6352,75.5809,75.59,10274.0
2020-02-11 15:30:00,83.65,83.69,83.63,83.66,21668.0,75.59,75.6261,75.5719,75.599,21668.0
2020-02-11 15:35:00,83.66,83.79,83.65,83.78,18754.0,75.599,75.7165,75.59,75.7075,18754.0
2020-02-11 15:40:00,83.78,83.84,83.78,83.81,30537.0,75.7075,75.7617,75.7075,75.7346,30537.0
2020-02-11 15:45:00,83.81,83.87,83.78,83.79,47801.0,75.7346,75.7888,75.7075,75.7165,47801.0
2020-02-11 15:50:00,83.77,83.77,83.67,83.68,109635.0,75.6984,75.6984,75.6081,75.6171,109635.0
2020-02-11 15:55:00,83.68,83.74,83.49,83.65,265278.0,75.6171,75.6713,75.4454,75.59,265278.0
2020-02-12 09:30:00,83.8,83.83,83.4,83.65,71478.0,75.7255,75.7526,75.3641,75.59,71478.0
2020-02-12 09:35:00,83.65,83.76,83.32,83.41,20357.0,75.59,75.6894,75.2918,75.3731,20357.0
2020-02-12 09:40:00,83.39,83.65,83.38,83.42,16957.0,75.355,75.59,75.346,75.3821,16957.0
2020-02-12 09:45:00,83.45,83.47,83.28,83.37,16300.0,75.4093,75.4273,75.2556,75.337,16300.0
2020-02-12 09:50:00,83.34,83.46,83.31,83.36,11873.0,75.3099,75.4183,75.2827,75.3279,11873.0
2020-02-12 09:55:00,83.36,83.43,83.28,83.4,11856.0,75.3279,75.3912,75.2556,75.3641,11856.0
2020-02-12 10:00:00,83.41,83.46,83.3,83.37,143646.0,75.3731,75.4183,75.2737,75.337,143646.0
2020-02-12 10:05:00,83.37,83.37,83.01,83.08,29699.0,75.337,75.337,75.0117,75.0749,29699.0
2020-02-12 10:10:00,83.08,83.16,83.03,83.11,14289.0,75.0749,75.1472,75.0297,75.102,14289.0
2020-02-12 10:15:00,83.1,83.25,83.09,83.23,17934.0,75.093,75.2285,75.0839,75.2105,17934.0
2020-02-12 10:20:00,83.22,83.32,83.07,83.17,39876.0,75.2014,75.2918,75.0659,75.1562,39876.0
2020-02-12 10:25:00,83.15,83.2,83.0,83.07,22099.0,75.1382,75.1833,75.0026,75.0659,22099.0
2020-02-12 10:30:00,83.07,83.13,83.03,83.09,17129.0,75.0659,75.1201,75.0297,75.0839,17129.0
2020-02-12 10:35:00,83.09,83.13,83.03,83.12,14838.0,75.0839,75.1201,75.0297,75.1111,14838.0
2020-02-12 10:40:00,83.1,83.1,82.93,82.98,18037.0,75.093,75.093,74.9394,74.9845,18037.0
2020-02-12 10:45:00,82.97,83.09,82.97,83.09,17043.0,74.9755,75.0839,74.9755,75.0839,17043.0
2020-02-12 10:50:00,83.1,83.11,83.03,83.04,9412.0,75.093,75.102,75.0297,75.0388,9412.0
2020-02-12 10:55:00,83.03,83.11,83.0,83.09,15824.0,75.0297,75.102,75.0026,75.0839,15824.0
2020-02-12 11:00:00,83.09,83.14,83.09,83.09,6837.0,75.0839,75.1291,75.0839,75.0839,6837.0
2020-02-12 11:05:00,83.09,83.14,83.07,83.1,20825.0,75.0839,75.1291,75.0659,75.093,20825.0
2020-02-12 11:10:00,83.1,83.13,83.04,83.11,15782.0,75.093,75.1201,75.0388,75.102,15782.0
2020-02-12 11:15:00,83.11,83.16,83.1,83.14,9468.0,75.102,75.1472,75.093,75.1291,9468.0
2020-02-12 11:20:00,83.15,83.16,83.1,83.12,47391.0,75.1382,75.1472,75.093,75.1111,47391.0
2020-02-12 11:25:00,83.13,83.16,83.1,83.14,10134.0,75.1201,75.1472,75.093,75.1291,10134.0
2020-02-12 11:30:00,83.13,83.14,83.0,83.05,18246.0,75.1201,75.1291,75.0026,75.0478,18246.0
2020-02-12 11:35:00,83.06,83.06,82.97,83.01,27069.0,75.0568,75.0568,74.9755,75.0117,27069.0
2020-02-12 11:40:00,83.01,83.03,82.81,82.81,39147.0,75.0117,75.0297,74.8309,74.8309,39147.0
2020-02-12 11:45:00,82.81,82.92,82.8,82.86,42093.0,74.8309,74.9303,74.8219,74.8761,42093.0
2020-02-12 11:50:00,82.86,82.97,82.84,82.87,44247.0,74.8761,74.9755,74.858,74.8851,44247.0
2020-02-12 11:55:00,82.87,82.9,82.63,82.63,41978.0,74.8851,74.9123,74.6683,74.6683,41978.0
2020-02-12 12:00:00,82.62,82.75,82.6,82.69,68914.0,74.6592,74.7767,74.6412,74.7225,68914.0
2020-02-12 12:05:00,82.67,82.79,82.67,82.7,29186.0,74.7044,74.8129,74.7044,74.7315,29186.0
2020-02-12 12:10:00,82.7,82.73,82.65,82.72,35863.0,74.7315,74.7586,74.6863,74.7496,35863.0
2020-02-12 12:15:00,82.71,82.74,82.66,82.69,23960.0,74.7406,74.7677,74.6954,74.7225,23960.0
2020-02-12 12:20:00,82.69,82.7,82.48,82.48,27609.0,74.7225,74.7315,74.5327,74.5327,27609.0
2020-02-12 12:25:00,82.48,82.48,82.39,82.45,55764.0,74.5327,74.5327,74.4514,74.5056,55764.0
2020-02-12 12:30:00,82.45,82.5,82.41,82.48,53977.0,74.5056,74.5508,74.4695,74.5327,53977.0
2020-02-12 12:35:00,82.48,82.57,82.41,82.42,62094.0,74.5327,74.614,74.4695,74.4785,62094.0
2020-02-12 12:40:00,82.42,82.48,82.39,82.48,21814.0,74.4785,74.5327,74.4514,74.5327,21814.0
2020-02-12 12:45:00,82.5,82.53,82.45,82.51,21037.0,74.5508,74.5779,74.5056,74.5598,21037.0
2020-02-12 12:50:00,82.51,82.57,82.5,82.52,22335.0,74.5598,74.614,74.5508,74.5689,22335.0
2020-02-12 12:55:00,82.54,82.56,82.49,82.56,15421.0,74.5869,74.605,74.5418,74.605,15421.0
2020-02-12 13:00:00,82.56,82.57,82.38,82.41,20026.0,74.605,74.614,74.4424,74.4695,20026.0
2020-02-12 13:05:00,82.42,82.43,82.29,82.29,26037.0,74.4785,74.4875,74.361,74.361,26037.0
2020-02-12 13:10:00,82.29,82.32,82.12,82.12,78375.0,74.361,74.3881,74.2074,74.2074,78375.0
2020-02-12 13:15:00,82.14,82.27,82.13,82.25,30508.0,74.2255,74.343,74.2164,74.3249,30508.0
2020-02-12 13:20:00,82.25,82.5,82.25,82.43,22675.0,74.3249,74.5508,74.3249,74.4875,22675.0
2020-02-12 13:25:00,82.44,82.46,82.35,82.39,16378.0,74.4966,74.5146,74.4152,74.4514,16378.0
2020-02-12 13:30:00,82.38,82.43,82.34,82.42,22700.0,74.4424,74.4875,74.4062,74.4785,22700.0
2020-02-12 13:35:00,82.44,82.52,82.43,82.52,11672.0,74.4966,74.5689,74.4875,74.5689,11672.0
2020-02-12 13:40:00,82.52,82.64,82.52,82.59,11104.0,74.5689,74.6773,74.5689,74.6321,11104.0
2020-02-12 13:45:00,82.59,82.6,82.49,82.53,14164.0,74.6321,74.6412,74.5418,74.5779,14164.0
2020-02-12 13:50:00,82.52,82.63,82.51,82.56,13268.0,74.5689,74.6683,74.5598,74.605,13268.0
2020-02-12 13:55:00,82.56,82.6,82.54,82.56,13920.0,74.605,74.6412,74.5869,74.605,13920.0
2020-02-12 14:00:00,82.56,82.58,82.49,82.51,14122.0,74.605,74.6231,74.5418,74.5598,14122.0
2020-02-12 14:05:00,82.51,82.56,82.47,82.48,14084.0,74.5598,74.605,74.5237,74.5327,14084.0
2020-02-12 14:10:00,82.49,82.52,82.47,82.52,13294.0,74.5418,74.5689,74.5237,74.5689,13294.0
2020-02-12 14:15:00,82.52,82.54,82.47,82.54,14239.0,74.5689,74.5869,74.5237,74.5869,14239.0
2020-02-12 14:20:00,82.55,82.68,82.55,82.68,12144.0,74.596,74.7134,74.596,74.7134,12144.0
2020-02-12 14:25:00,82.69,82.72,82.66,82.69,8905.0,74.7225,74.7496,74.6954,74.7225,8905.0
2020-02-12 14:30:00,82.68,82.83,82.67,82.82,9410.0,74.7134,74.849,74.7044,74.84,9410.0
2020-02-12 14:35:00,82.83,82.88,82.81,82.87,18435.0,74.849,74.8942,74.8309,74.8851,18435.0
2020-02-12 14:40:00,82.87,82.93,82.87,82.92,10413.0,74.8851,74.9394,74.8851,74.9303,10413.0
2020-02-12 14:45:00,82.93,83.0,82.92,82.99,26772.0,74.9394,75.0026,74.9303,74.9936,26772.0
2020-02-12 14:50:00,83.0,83.09,83.0,83.08,14519.0,75.0026,75.0839,75.0026,75.0749,14519.0
2020-02-12 14:55:00,83.08,83.09,82.96,82.97,10765.0,75.0749,75.0839,74.9665,74.9755,10765.0
2020-02-12 15:00:00,82.97,83.03,82.96,82.98,7025.0,74.9755,75.0297,74.9665,74.9845,7025.0
2020-02-12 15:05:00,82.98,82.99,82.89,82.9,9463.0,74.9845,74.9936,74.9032,74.9123,9463.0
2020-02-12 15:10:00,82.9,82.93,82.81,82.92,15123.0,74.9123,74.9394,74.8309,74.9303,15123.0
2020-02-12 15:15:00,82.91,82.91,82.8,82.81,19110.0,74.9213,74.9213,74.8219,74.8309,19110.0
2020-02-12 15:20:00,82.82,82.95,82.77,82.92,32254.0,74.84,74.9574,74.7948,74.9303,32254.0
2020-02-12 15:25:00,82.92,82.98,82.91,82.96,21788.0,74.9303,74.9845,74.9213,74.9665,21788.0
2020-02-12 15:30:00,82.96,82.98,82.87,82.97,38211.0,74.9665,74.9845,74.8851,74.9755,38211.0
2020-02-12 15:35:00,82.97,83.07,82.94,83.07,11538.0,74.9755,75.0659,74.9484,75.0659,11538.0
2020-02-12 15:40:00,83.07,83.16,83.05,83.13,23670.0,75.0659,75.1472,75.0478,75.1201,23670.0
2020-02-12 15:45:00,83.12,83.19,83.1,83.14,27102.0,75.1111,75.1743,75.093,75.1291,27102.0
2020-02-12 15:50:00,83.15,83.25,83.15,83.22,52100.0,75.1382,75.2285,75.1382,75.2014,52100.0
2020-02-12 15:55:00,83.22,83.25,83.15,83.24,175342.0,75.2014,75.2285,75.1382,75.2195,175342.0
2020-02-13 09:30:00,83.2,83.44,83.14,83.2,26031.0,75.1833,75.4002,75.1291,75.1833,26031.0
2020-02-13 09:35:00,83.25,83.4,83.22,83.25,7374.0,75.2285,75.3641,75.2014,75.2285,7374.0
2020-02-13 09:40:00,83.25,83.25,83.0,83.01,4021.0,75.2285,75.2285,75.0026,75.0117,4021.0
2020-02-13 09:45:00,83.03,83.16,83.03,83.07,8223.0,75.0297,75.1472,75.0297,75.0659,8223.0
2020-02-13 09:50:00,83.04,83.14,82.99,83.06,5178.0,75.0388,75.1291,74.9936,75.0568,5178.0
2020-02-13 09:55:00,83.1,83.11,82.9,82.95,6659.0,75.093,75.102,74.9123,74.9574,6659.0
2020-02-13 10:00:00,82.94,82.95,82.85,82.91,16146.0,74.9484,74.9574,74.8671,74.9213,16146.0
2020-02-13 10:05:00,82.91,83.03,82.9,83.0,5080.0,74.9213,75.0297,74.9123,75.0026,5080.0
2020-02-13 10:10:00,83.02,83.2,83.01,83.19,6199.0,75.0207,75.1833,75.0117,75.1743,6199.0
2020-02-13 10:15:00,83.2,83.21,83.03,83.03,10009.0,75.1833,75.1924,75.0297,75.0297,10009.0
2020-02-13 10:20:00,83.01,83.13,83.0,83.08,6852.0,75.0117,75.1201,75.0026,75.0749,6852.0
2020-02-13 10:25:00,83.08,83.13,83.06,83.08,11786.0,75.0749,75.1201,75.0568,75.0749,11786.0
2020-02-13 10:30:00,83.07,83.12,83.06,83.11,20745.0,75.0659,75.1111,75.0568,75.102,20745.0
2020-02-13 10:35:00,83.1,83.12,83.02,83.09,9971.0,75.093,75.1111,75.0207,75.0839,9971.0
2020-02-13 10:40:00,83.1,83.26,83.1,83.26,4535.0,75.093,75.2376,75.093,75.2376,4535.0
2020-02-13 10:45:00,83.27,83.34,83.24,83.32,7462.0,75.2466,75.3099,75.2195,75.2918,7462.0
2020-02-13 10:50:00,83.32,83.35,83.28,83.35,6346.0,75.2918,75.3189,75.2556,75.3189,6346.0
2020-02-13 10:55:00,83.35,83.4,83.33,83.4,6959.0,75.3189,75.3641,75.3008,75.3641,6959.0
2020-02-13 11:00:00,83.41,83.43,83.34,83.38,13369.0,75.3731,75.3912,75.3099,75.346,13369.0
2020-02-13 11:05:00,83.36,83.4,83.3,83.39,8155.0,75.3279,75.3641,75.2737,75.355,8155.0
2020-02-13 11:10:00,83.39,83.39,83.3,83.34,6581.0,75.355,75.355,75.2737,75.3099,6581.0
2020-02-13 11:15:00,83.37,83.41,83.33,83.41,5436.0,75.337,75.3731,75.3008,75.3731,5436.0
2020-02-13 11:20:00,83.41,83.45,83.39,83.43,7347.0,75.3731,75.4093,75.355,75.3912,7347.0
2020-02-13 11:25:00,83.44,83.44,83.37,83.38,4000.0,75.4002,75.4002,75.337,75.346,4000.0
2020-02-13 11:30:00,83.41,83.42,83.37,83.39,8400.0,75.3731,75.3821,75.337,75.355,8400.0
2020-02-13 11:35:00,83.38,83.39,83.28,83.31,8185.0,75.346,75.355,75.2556,75.2827,8185.0
2020-02-13 11:40:00,83.31,83.32,83.26,83.28,8205.0,75.2827,75.2918,75.2376,75.2556,8205.0
2020-02-13 11:45:00,83.28,83.33,83.26,83.3,7349.0,75.2556,75.3008,75.2376,75.2737,7349.0
2020-02-13 11:50:00,83.29,83.29,83.16,83.26,11173.0,75.2647,75.2647,75.1472,75.2376,11173.0
2020-02-13 11:55:00,83.26,83.3,83.26,83.3,5362.0,75.2376,75.2737,75.2376,75.2737,5362.0
2020-02-13 12:00:00,83.29,83.32,83.28,83.3,9670.0,75.2647,75.2918,75.2556,75.2737,9670.0
2020-02-13 12:05:00,83.29,83.34,83.25,83.32,8693.0,75.2647,75.3099,75.2285,75.2918,8693.0
2020-02-13 12:10:00,83.31,83.36,83.31,83.34,3787.0,75.2827,75.3279,75.2827,75.3099,3787.0
2020-02-13 12:15:00,83.35,83.38,83.34,83.36,5736.0,75.3189,75.346,75.3099,75.3279,5736.0
2020-02-13 12:20:00,83.36,83.38,83.35,83.37,2891.0,75.3279,75.346,75.3189,75.337,2891.0
2020-02-13 12:25:00,83.37,83.4,83.34,83.4,6695.0,75.337,75.3641,75.3099,75.3641,6695.0
2020-02-13 12:30:00,83.41,83.48,83.41,83.47,6710.0,75.3731,75.4364,75.3731,75.4273,6710.0
2020-02-13 12:35:00,83.47,83.48,83.45,83.45,5229.0,75.4273,75.4364,75.4093,75.4093,5229.0
2020-02-13 12:40:00,83.45,83.51,83.45,83.51,6264.0,75.4093,75.4635,75.4093,75.4635,6264.0
2020-02-13 12:45:00,83.52,83.59,83.52,83.58,5577.0,75.4725,75.5358,75.4725,75.5267,5577.0
2020-02-13 12:50:00,83.59,83.66,83.58,83.61,5505.0,75.5358,75.599,75.5267,75.5538,5505.0
2020-02-13 12:55:00,83.62,83.63,83.54,83.56,2961.0,75.5629,75.5719,75.4906,75.5087,2961.0
2020-02-13 13:00:00,83.56,83.61,83.54,83.54,5616.0,75.5087,75.5538,75.4906,75.4906,5616.0
2020-02-13 13:05:00,83.56,83.59,83.54,83.56,3228.0,75.5087,75.5358,75.4906,75.5087,3228.0
2020-02-13 13:10:00,83.57,83.61,83.55,83.55,4052.0,75.5177,75.5538,75.4996,75.4996,4052.0
2020-02-13 13:15:00,83.54,83.6,83.53,83.6,5250.0,75.4906,75.5448,75.4815,75.5448,5250.0
2020-02-13 13:20:00,83.61,83.68,83.61,83.66,3496.0,75.5538,75.6171,75.5538,75.599,3496.0
2020-02-13 13:25:00,83.65,83.7,83.65,83.7,5429.0,75.59,75.6352,75.59,75.6352,5429.0
2020-02-13 13:30:00,83.71,83.77,83.7,83.75,7599.0,75.6442,75.6984,75.6352,75.6804,7599.0
2020-02-13 13:35:00,83.76,83.82,83.74,83.81,3397.0,75.6894,75.7436,75.6713,75.7346,3397.0
2020-02-13 13:40:00,83.85,83.87,83.84,83.84,8074.0,75.7707,75.7888,75.7617,75.7617,8074.0
2020-02-13 13:45:00,83.84,83.86,83.81,83.85,8711.0,75.7617,75.7798,75.7346,75.7707,8711.0
2020-02-13 13:50:00,83.84,83.84,83.77,83.77,1434.0,75.7617,75.7617,75.6984,75.6984,1434.0
2020-02-13 13:55:00,83.77,83.79,83.76,83.77,5999.0,75.6984,75.7165,75.6894,75.6984,5999.0
2020-02-13 14:00:00,83.77,83.81,83.75,83.81,6887.0,75.6984,75.7346,75.6804,75.7346,6887.0
2020-02-13 14:05:00,83.83,83.83,83.72,83.72,3440.0,75.7526,75.7526,75.6532,75.6532,3440.0
2020-02-13 14:10:00,83.72,83.74,83.69,83.72,3686.0,75.6532,75.6713,75.6261,75.6532,3686.0
2020-02-13 14:15:00,83.73,83.77,83.71,83.72,7864.0,75.6623,75.6984,75.6442,75.6532,7864.0
2020-02-13 14:20:00,83.72,83.88,83.72,83.86,40761.0,75.6532,75.7978,75.6532,75.7798,40761.0
2020-02-13 14:25:00,83.86,83.86,83.81,83.82,19519.0,75.7798,75.7798,75.7346,75.7436,19519.0
2020-02-13 14:30:00,83.82,83.87,83.82,83.86,11322.0,75.7436,75.7888,75.7436,75.7798,11322.0
2020-02-13 14:35:00,83.86,83.86,83.8,83.83,5580.0,75.7798,75.7798,75.7255,75.7526,5580.0
2020-02-13 14:40:00,83.84,83.85,83.8,83.84,7830.0,75.7617,75.7707,75.7255,75.7617,7830.0
2020-02-13 14:45:00,83.82,83.84,83.79,83.82,5484.0,75.7436,75.7617,75.7165,75.7436,5484.0
2020-02-13 14:50:00,83.82,83.85,83.82,83.84,3208.0,75.7436,75.7707,75.7436,75.7617,3208.0
2020-02-13 14:55:00,83.84,83.85,83.82,83.83,6864.0,75.7617,75.7707,75.7436,75.7526,6864.0
2020-02-13 15:00:00,83.84,83.87,83.7,83.7,10545.0,75.7617,75.7888,75.6352,75.6352,10545.0
2020-02-13 15:05:00,83.72,83.81,83.72,83.8,6831.0,75.6532,75.7346,75.6532,75.7255,6831.0
2020-02-13 15:10:00,83.8,83.81,83.75,83.76,7369.0,75.7255,75.7346,75.6804,75.6894,7369.0
2020-02-13 15:15:00,83.76,83.82,83.76,83.8,4750.0,75.6894,75.7436,75.6894,75.7255,4750.0
2020-02-13 15:20:00,83.8,83.85,83.77,83.84,4485.0,75.7255,75.7707,75.6984,75.7617,4485.0
2020-02-13 15:25:00,83.85,83.89,83.8,83.8,20853.0,75.7707,75.8069,75.7255,75.7255,20853.0
2020-02-13 15:30:00,83.79,83.79,83.71,83.77,12672.0,75.7165,75.7165,75.6442,75.6984,12672.0
2020-02-13 15:35:00,83.77,83.79,83.76,83.77,7574.0,75.6984,75.7165,75.6894,75.6984,7574.0
2020-02-13 15:40:00,83.77,83.81,83.75,83.76,8580.0,75.6984,75.7346,75.6804,75.6894,8580.0
2020-02-13 15:45:00,83.75,83.88,83.71,83.86,22221.0,75.6804,75.7978,75.6442,75.7798,22221.0
2020-02-13 15:50:00,83.86,83.95,83.85,83.89,26051.0,75.7798,75.8611,75.7707,75.8069,26051.0
2020-02-13 15:55:00,83.88,83.9,83.79,83.88,53339.0,75.7978,75.8159,75.7165,75.7978,53339.0
2020-02-14 09:30:00,83.86,83.99,83.77,83.81,39724.0,75.7798,75.8972,75.6984,75.7346,39724.0
2020-02-14 09:35:00,83.8,83.89,83.66,83.83,6186.0,75.7255,75.8069,75.599,75.7526,6186.0
2020-02-14 09:40:00,83.84,83.89,83.7,83.7,5610.0,75.7617,75.8069,75.6352,75.6352,5610.0
2020-02-14 09:45:00,83.72,83.88,83.64,83.83,11174.0,75.6532,75.7978,75.5809,75.7526,11174.0
2020-02-14 09:50:00,83.84,83.9,83.78,83.89,11052.0,75.7617,75.8159,75.7075,75.8069,11052.0
2020-02-14 09:55:00,83.89,84.09,83.86,84.06,15056.0,75.8069,75.9876,75.7798,75.9605,15056.0
2020-02-14 10:00:00,84.03,84.04,83.78,83.78,25111.0,75.9334,75.9424,75.7075,75.7075,25111.0
2020-02-14 10:05:00,83.75,83.8,83.68,83.74,15608.0,75.6804,75.7255,75.6171,75.6713,15608.0
2020-02-14 10:10:00,83.76,83.79,83.67,83.7,5932.0,75.6894,75.7165,75.6081,75.6352,5932.0
2020-02-14 10:15:00,83.7,83.82,83.69,83.79,12123.0,75.6352,75.7436,75.6261,75.7165,12123.0
2020-02-14 10:20:00,83.77,83.84,83.62,83.63,13656.0,75.6984,75.7617,75.5629,75.5719,13656.0
2020-02-14 10:25:00,83.62,83.74,83.62,83.73,5523.0,75.5629,75.6713,75.5629,75.6623,5523.0
2020-02-14 10:30:00,83.73,83.77,83.59,83.59,18696.0,75.6623,75.6984,75.5358,75.5358,18696.0
2020-02-14 10:35:00,83.59,83.59,83.43,83.46,16561.0,75.5358,75.5358,75.3912,75.4183,16561.0
2020-02-14 10:40:00,83.49,83.52,83.45,83.45,11778.0,75.4454,75.4725,75.4093,75.4093,11778.0
2020-02-14 10:45:00,83.45,83.63,83.45,83.6,5101.0,75.4093,75.5719,75.4093,75.5448,5101.0
2020-02-14 10:50:00,83.59,83.66,83.58,83.61,7720.0,75.5358,75.599,75.5267,75.5538,7720.0
2020-02-14 10:55:00,83.61,83.66,83.6,83.6,14152.0,75.5538,75.599,75.5448,75.5448,14152.0
2020-02-14 11:00:00,83.61,83.68,83.55,83.62,11740.0,75.5538,75.6171,75.4996,75.5629,11740.0
2020-02-14 11:05:00,83.62,83.72,83.62,83.71,5310.0,75.5629,75.6532,75.5629,75.6442,5310.0
2020-02-14 11:10:00,83.73,83.77,83.71,83.74,8772.0,75.6623,75.6984,75.6442,75.6713,8772.0
2020-02-14 11:15:00,83.73,83.77,83.69,83.74,4669.0,75.6623,75.6984,75.6261,75.6713,4669.0
2020-02-14 11:20:00,83.73,83.77,83.7,83.72,6100.0,75.6623,75.6984,75.6352,75.6532,6100.0
2020-02-14 11:25:00,83.69,83.73,83.67,83.69,3898.0,75.6261,75.6623,75.6081,75.6261,3898.0
2020-02-14 11:30:00,83.67,83.78,83.67,83.74,4633.0,75.6081,75.7075,75.6081,75.6713,4633.0
2020-02-14 11:35:00,83.74,83.76,83.73,83.75,4474.0,75.6713,75.6894,75.6623,75.6804,4474.0
2020-02-14 11:40:00,83.75,83.8,83.74,83.8,6544.0,75.6804,75.7255,75.6713,75.7255,6544.0
2020-02-14 11:45:00,83.8,83.84,83.79,83.8,4364.0,75.7255,75.7617,75.7165,75.7255,4364.0
2020-02-14 11:50:00,83.79,83.83,83.77,83.77,6256.0,75.7165,75.7526,75.6984,75.6984,6256.0
2020-02-14 11:55:00,83.77,83.82,83.76,83.78,9341.0,75.6984,75.7436,75.6894,75.7075,9341.0
2020-02-14 12:00:00,83.79,83.79,83.72,83.74,7944.0,75.7165,75.7165,75.6532,75.6713,7944.0
2020-02-14 12:05:00,83.75,83.8,83.75,83.75,5826.0,75.6804,75.7255,75.6804,75.6804,5826.0
2020-02-14 12:10:00,83.75,83.87,83.75,83.86,6433.0,75.6804,75.7888,75.6804,75.7798,6433.0
2020-02-14 12:15:00,83.87,83.89,83.82,83.85,5587.0,75.7888,75.8069,75.7436,75.7707,5587.0
2020-02-14 12:20:00,83.84,83.85,83.78,83.79,10046.0,75.7617,75.7707,75.7075,75.7165,10046.0
2020-02-14 12:25:00,83.79,83.85,83.78,83.85,4737.0,75.7165,75.7707,75.7075,75.7707,4737.0
2020-02-14 12:30:00,83.85,83.94,83.84,83.94,7459.0,75.7707,75.852,75.7617,75.852,7459.0
2020-02-14 12:35:00,83.95,84.02,83.94,84.02,7649.0,75.8611,75.9243,75.852,75.9243,7649.0
2020-02-14 12:40:00,84.01,84.02,83.9,83.96,14728.0,75.9153,75.9243,75.8159,75.8701,14728.0
2020-02-14 12:45:00,83.95,83.97,83.92,83.96,4483.0,75.8611,75.8792,75.834,75.8701,4483.0
2020-02-14 12:50:00,83.97,83.97,83.9,83.93,6935.0,75.8792,75.8792,75.8159,75.843,6935.0
2020-02-14 12:55:00,83.92,83.92,83.84,83.84,3999.0,75.834,75.834,75.7617,75.7617,3999.0
2020-02-14 13:00:00,83.85,83.88,83.8,83.86,7965.0,75.7707,75.7978,75.7255,75.7798,7965.0
2020-02-14 13:05:00,83.87,83.92,83.84,83.84,5769.0,75.7888,75.834,75.7617,75.7617,5769.0
2020-02-14 13:10:00,83.83,83.88,83.82,83.87,4479.0,75.7526,75.7978,75.7436,75.7888,4479.0
2020-02-14 13:15:00,83.86,83.89,83.83,83.83,21978.0,75.7798,75.8069,75.7526,75.7526,21978.0
2020-02-14 13:20:00,83.83,83.83,83.76,83.78,7200.0,75.7526,75.7526,75.6894,75.7075,7200.0
2020-02-14 13:25:00,83.78,83.78,83.68,83.68,10270.0,75.7075,75.7075,75.6171,75.6171,10270.0
2020-02-14 13:30:00,83.68,83.79,83.68,83.79,7203.0,75.6171,75.7165,75.6171,75.7165,7203.0
2020-02-14 13:35:00,83.79,83.79,83.74,83.75,5162.0,75.7165,75.7165,75.6713,75.6804,5162.0
2020-02-14 13:40:00,83.75,83.75,83.67,83.7,15076.0,75.6804,75.6804,75.6081,75.6352,15076.0
2020-02-14 13:45:00,83.7,83.7,83.58,83.59,9348.0,75.6352,75.6352,75.5267,75.5358,9348.0
2020-02-14 13:50:00,83.6,83.66,83.6,83.63,5689.0,75.5448,75.599,75.5448,75.5719,5689.0
2020-02-14 13:55:00,83.63,83.66,83.59,83.64,7249.0,75.5719,75.599,75.5358,75.5809,7249.0
2020-02-14 14:00:00,83.65,83.68,83.63,83.65,6677.0,75.59,75.6171,75.5719,75.59,6677.0
2020-02-14 14:05:00,83.65,83.66,83.61,83.64,15041.0,75.59,75.599,75.5538,75.5809,15041.0
2020-02-14 14:10:00,83.62,83.63,83.44,83.44,8655.0,75.5629,75.5719,75.4002,75.4002,8655.0
2020-02-14 14:15:00,83.45,83.45,83.33,83.41,14572.0,75.4093,75.4093,75.3008,75.3731,14572.0
2020-02-14 14:20:00,83.41,83.55,83.41,83.53,11405.0,75.3731,75.4996,75.3731,75.4815,11405.0
2020-02-14 14:25:00,83.53,83.59,83.51,83.58,9973.0,75.4815,75.5358,75.4635,75.5267,9973.0
2020-02-14 14:30:00,83.57,83.6,83.52,83.59,11412.0,75.5177,75.5448,75.4725,75.5358,11412.0
2020-02-14 14:35:00,83.59,83.69,83.59,83.65,9483.0,75.5358,75.6261,75.5358,75.59,9483.0
2020-02-14 14:40:00,83.66,83.68,83.61,83.66,53112.0,75.599,75.6171,75.5538,75.599,53112.0
2020-02-14 14:45:00,83.65,83.66,83.58,83.61,15904.0,75.59,75.599,75.5267,75.5538,15904.0
2020-02-14 14:50:00,83.6,83.6,83.56,83.59,7278.0,75.5448,75.5448,75.5087,75.5358,7278.0
2020-02-14 14:55:00,83.59,83.62,83.58,83.61,6125.0,75.5358,75.5629,75.5267,75.5538,6125.0
2020-02-14 15:00:00,83.62,83.62,83.58,83.58,12815.0,75.5629,75.5629,75.5267,75.5267,12815.0
2020-02-14 15:05:00,83.58,83.61,83.55,83.58,13139.0,75.5267,75.5538,75.4996,75.5267,13139.0
2020-02-14 15:10:00,83.59,83.6,83.51,83.52,10841.0,75.5358,75.5448,75.4635,75.4725,10841.0
2020-02-14 15:15:00,83.53,83.54,83.47,83.52,10238.0,75.4815,75.4906,75.4273,75.4725,10238.0
2020-02-14 15:20:00,83.51,83.6,83.5,83.58,11755.0,75.4635,75.5448,75.4544,75.5267,11755.0
2020-02-14 15:25:00,83.57,83.58,83.51,83.53,12239.0,75.5177,75.5267,75.4635,75.4815,12239.0
2020-02-14 15:30:00,83.52,83.56,83.5,83.53,19315.0,75.4725,75.5087,75.4544,75.4815,19315.0
2020-02-14 15:35:00,83.53,83.64,83.52,83.64,17914.0,75.4815,75.5809,75.4725,75.5809,17914.0
2020-02-14 15:40:00,83.63,83.63,83.54,83.6,24915.0,75.5719,75.5719,75.4906,75.5448,24915.0
2020-02-14 15:45:00,83.6,83.67,83.6,83.62,28842.0,75.5448,75.6081,75.5448,75.5629,28842.0
2020-02-14 15:50:00,83.62,83.66,83.53,83.63,57716.0,75.5629,75.599,75.4815,75.5719,57716.0
2020-02-14 15:55:00,83.65,83.78,83.6,83.77,143291.0,75.59,75.7075,75.5448,75.6984,143291.0
2020-02-18 09:30:00,83.78,83.93,83.41,83.78,95798.0,75.7075,75.843,75.3731,75.7075,95798.0
2020-02-18 09:35:00,83.8,83.95,83.77,83.89,6801.0,75.7255,75.8611,75.6984,75.8069,6801.0
2020-02-18 09:40:00,83.93,83.98,83.88,83.91,8848.0,75.843,75.8882,75.7978,75.8249,8848.0
2020-02-18 09:45:00,83.93,83.98,83.89,83.92,10009.0,75.843,75.8882,75.8069,75.834,10009.0
2020-02-18 09:50:00,83.94,83.97,83.84,83.94,12911.0,75.852,75.8792,75.7617,75.852,12911.0
2020-02-18 09:55:00,83.97,84.01,83.88,83.88,15015.0,75.8792,75.9153,75.7978,75.7978,15015.0
2020-02-18 10:00:00,83.86,83.91,83.84,83.86,6952.0,75.7798,75.8249,75.7617,75.7798,6952.0
2020-02-18 10:05:00,83.86,83.98,83.81,83.98,10265.0,75.7798,75.8882,75.7346,75.8882,10265.0
2020-02-18 10:10:00,83.98,84.09,83.94,84.09,12255.0,75.8882,75.9876,75.852,75.9876,12255.0
2020-02-18 10:15:00,84.11,84.2,84.1,84.14,12091.0,76.0057,76.087,75.9966,76.0328,12091.0
2020-02-18 10:20:00,84.16,84.17,84.05,84.06,22189.0,76.0508,76.0599,75.9514,75.9605,22189.0
2020-02-18 10:25:00,84.06,84.07,83.85,83.89,21203.0,75.9605,75.9695,75.7707,75.8069,21203.0
2020-02-18 10:30:00,83.86,83.99,83.81,83.85,16345.0,75.7798,75.8972,75.7346,75.7707,16345.0
2020-02-18 10:35:00,83.87,83.96,83.8,83.89,21439.0,75.7888,75.8701,75.7255,75.8069,21439.0
2020-02-18 10:40:00,83.85,83.91,83.82,83.91,14654.0,75.7707,75.8249,75.7436,75.8249,14654.0
2020-02-18 10:45:00,83.91,83.92,83.84,83.84,8039.0,75.8249,75.834,75.7617,75.7617,8039.0
2020-02-18 10:50:00,83.85,83.91,83.84,83.84,30898.0,75.7707,75.8249,75.7617,75.7617,30898.0
2020-02-18 10:55:00,83.83,83.86,83.7,83.7,16711.0,75.7526,75.7798,75.6352,75.6352,16711.0
2020-02-18 11:00:00,83.7,83.72,83.6,83.62,17307.0,75.6352,75.6532,75.5448,75.5629,17307.0
2020-02-18 11:05:00,83.6,83.6,83.53,83.57,11329.0,75.5448,75.5448,75.4815,75.5177,11329.0
2020-02-18 11:10:00,83.57,83.58,83.47,83.48,6127.0,75.5177,75.5267,75.4273,75.4364,6127.0
2020-02-18 11:15:00,83.48,83.54,83.45,83.52,42964.0,75.4364,75.4906,75.4093,75.4725,42964.0
2020-02-18 11:20:00,83.54,83.57,83.44,83.46,13410.0,75.4906,75.5177,75.4002,75.4183,13410.0
2020-02-18 11:25:00,83.43,83.43,83.34,83.39,13016.0,75.3912,75.3912,75.3099,75.355,13016.0
2020-02-18 11:30:00,83.38,83.42,83.37,83.39,31335.0,75.346,75.3821,75.337,75.355,31335.0
2020-02-18 11:35:00,83.4,83.41,83.3,83.33,12264.0,75.3641,75.3731,75.2737,75.3008,12264.0
2020-02-18 11:40:00,83.33,83.33,83.14,83.16,10404.0,75.3008,75.3008,75.1291,75.1472,10404.0
2020-02-18 11:45:00,83.15,83.17,83.09,83.12,14498.0,75.1382,75.1562,75.0839,75.1111,14498.0
2020-02-18 11:50:00,83.13,83.17,83.11,83.12,9334.0,75.1201,75.1562,75.102,75.1111,9334.0
2020-02-18 11:55:00,83.1,83.14,83.08,83.09,19365.0,75.093,75.1291,75.0749,75.0839,19365.0
2020-02-18 12:00:00,83.1,83.14,83.05,83.06,25082.0,75.093,75.1291,75.0478,75.0568,25082.0
2020-02-18 12:05:00,83.06,83.1,83.04,83.06,13915.0,75.0568,75.093,75.0388,75.0568,13915.0
2020-02-18 12:10:00,83.06,83.12,83.06,83.11,20464.0,75.0568,75.1111,75.0568,75.102,20464.0
2020-02-18 12:15:00,83.11,83.11,83.02,83.02,18458.0,75.102,75.102,75.0207,75.0207,18458.0
2020-02-18 12:20:00,83.02,83.18,83.0,83.06,37926.0,75.0207,75.1653,75.0026,75.0568,37926.0
2020-02-18 12:25:00,83.07,83.19,83.06,83.14,31099.0,75.0659,75.1743,75.0568,75.1291,31099.0
2020-02-18 12:30:00,83.15,83.36,83.15,83.33,43179.0,75.1382,75.3279,75.1382,75.3008,43179.0
2020-02-18 12:35:00,83.31,83.35,83.28,83.29,19480.0,75.2827,75.3189,75.2556,75.2647,19480.0
2020-02-18 12:40:00,83.31,83.35,83.29,83.34,17656.0,75.2827,75.3189,75.2647,75.3099,17656.0
2020-02-18 12:45:00,83.33,83.36,83.27,83.28,34865.0,75.3008,75.3279,75.2466,75.2556,34865.0
2020-02-18 12:50:00,83.28,83.33,83.28,83.3,16421.0,75.2556,75.3008,75.2556,75.2737,16421.0
2020-02-18 12:55:00,83.3,83.38,83.27,83.28,25047.0,75.2737,75.346,75.2466,75.2556,25047.0
2020-02-18 13:00:00,83.28,83.32,83.23,83.23,125945.0,75.2556,75.2918,75.2105,75.2105,125945.0
2020-02-18 13:05:00,83.22,83.24,83.16,83.16,9759.0,75.2014,75.2195,75.1472,75.1472,9759.0
2020-02-18 13:10:00,83.15,83.18,83.12,83.16,11122.0,75.1382,75.1653,75.1111,75.1472,11122.0
2020-02-18 13:15:00,83.17,83.22,83.16,83.21,6681.0,75.1562,75.2014,75.1472,75.1924,6681.0
2020-02-18 13:20:00,83.19,83.23,83.16,83.23,19478.0,75.1743,75.2105,75.1472,75.2105,19478.0
2020-02-18 13:25:00,83.23,83.37,83.2,83.3,130905.0,75.2105,75.337,75.1833,75.2737,130905.0
2020-02-18 13:30:00,83.31,83.44,83.29,83.39,78781.0,75.2827,75.4002,75.2647,75.355,78781.0
2020-02-18 13:35:00,83.4,83.48,83.37,83.37,20117.0,75.3641,75.4364,75.337,75.337,20117.0
2020-02-18 13:40:00,83.36,83.46,83.33,83.34,9760.0,75.3279,75.4183,75.3008,75.3099,9760.0
2020-02-18 13:45:00,83.32,83.38,83.3,83.35,6521.0,75.2918,75.346,75.2737,75.3189,6521.0
2020-02-18 13:50:00,83.35,83.36,83.28,83.31,46834.0,75.3189,75.3279,75.2556,75.2827,46834.0
2020-02-18 13:55:00,83.32,83.42,83.32,83.4,12402.0,75.2918,75.3821,75.2918,75.3641,12402.0
2020-02-18 14:00:00,83.41,83.45,83.39,83.4,10184.0,75.3731,75.4093,75.355,75.3641,10184.0
2020-02-18 14:05:00,83.41,83.45,83.36,83.36,19780.0,75.3731,75.4093,75.3279,75.3279,19780.0
2020-02-18 14:10:00,83.36,83.4,83.34,83.39,19606.0,75.3279,75.3641,75.3099,75.355,19606.0
2020-02-18 14:15:00,83.39,83.42,83.37,83.37,7521.0,75.355,75.3821,75.337,75.337,7521.0
2020-02-18 14:20:00,83.36,83.44,83.32,83.43,19161.0,75.3279,75.4002,75.2918,75.3912,19161.0
2020-02-18 14:25:00,83.45,83.52,83.45,83.51,10093.0,75.4093,75.4725,75.4093,75.4635,10093.0
2020-02-18 14:30:00,83.51,83.52,83.44,83.46,8468.0,75.4635,75.4725,75.4002,75.4183,8468.0
2020-02-18 14:35:00,83.44,83.47,83.4,83.4,9132.0,75.4002,75.4273,75.3641,75.3641,9132.0
2020-02-18 14:40:00,83.41,83.43,83.39,83.4,17496.0,75.3731,75.3912,75.355,75.3641,17496.0
2020-02-18 14:45:00,83.41,83.44,83.36,83.36,12528.0,75.3731,75.4002,75.3279,75.3279,12528.0
2020-02-18 14:50:00,83.36,83.4,83.34,83.39,7934.0,75.3279,75.3641,75.3099,75.355,7934.0
2020-02-18 14:55:00,83.41,83.43,83.39,83.4,10892.0,75.3731,75.3912,75.355,75.3641,10892.0
2020-02-18 15:00:00,83.42,83.42,83.35,83.4,18596.0,75.3821,75.3821,75.3189,75.3641,18596.0
2020-02-18 15:05:00,83.41,83.44,83.4,83.43,14794.0,75.3731,75.4002,75.3641,75.3912,14794.0
2020-02-18 15:10:00,83.43,83.46,83.4,83.42,26135.0,75.3912,75.4183,75.3641,75.3821,26135.0
2020-02-18 15:15:00,83.42,83.43,83.38,83.4,16522.0,75.3821,75.3912,75.346,75.3641,16522.0
2020-02-18 15:20:00,83.4,83.41,83.38,83.41,13811.0,75.3641,75.3731,75.346,75.3731,13811.0
2020-02-18 15:25:00,83.42,83.44,83.36,83.39,21217.0,75.3821,75.4002,75.3279,75.355,21217.0
2020-02-18 15:30:00,83.39,83.4,83.33,83.35,33972.0,75.355,75.3641,75.3008,75.3189,33972.0
2020-02-18 15:35:00,83.35,83.36,83.29,83.3,18058.0,75.3189,75.3279,75.2647,75.2737,18058.0
2020-02-18 15:40:00,83.3,83.36,83.28,83.34,26223.0,75.2737,75.3279,75.2556,75.3099,26223.0
2020-02-18 15:45:00,83.34,83.35,83.27,83.3,24816.0,75.3099,75.3189,75.2466,75.2737,24816.0
2020-02-18 15:50:00,83.3,83.33,83.27,83.33,68012.0,75.2737,75.3008,75.2466,75.3008,68012.0
2020-02-18 15:55:00,83.33,83.41,83.29,83.37,183845.0,75.3008,75.3731,75.2647,75.337,183845.0
2020-02-19 09:30:00,81.75,83.3,81.73,83.2,109226.0,73.8731,75.2737,73.855,75.1833,109226.0
2020-02-19 09:35:00,83.17,83.3,82.79,82.8,87476.0,75.1562,75.2737,74.8129,74.8219,87476.0
2020-02-19 09:40:00,82.8,82.87,82.34,82.37,91246.0,74.8219,74.8851,74.4062,74.4333,91246.0
2020-02-19 09:45:00,82.34,82.35,82.05,82.12,47266.0,74.4062,74.4152,74.1442,74.2074,47266.0
2020-02-19 09:50:00,82.12,82.31,82.0,82.2,107672.0,74.2074,74.3791,74.099,74.2797,107672.0
2020-02-19 09:55:00,82.19,82.23,82.06,82.09,135412.0,74.2707,74.3068,74.1532,74.1803,135412.0
2020-02-19 10:00:00,82.09,82.1,81.82,81.86,166784.0,74.1803,74.1893,73.9363,73.9725,166784.0
2020-02-19 10:05:00,81.87,81.95,81.77,81.83,111507.0,73.9815,74.0538,73.8911,73.9454,111507.0
2020-02-19 10:10:00,81.83,81.86,81.7,81.79,74942.0,73.9454,73.9725,73.8279,73.9092,74942.0
2020-02-19 10:15:00,81.79,81.81,81.61,81.76,116743.0,73.9092,73.9273,73.7465,73.8821,116743.0
2020-02-19 10:20:00,81.76,81.95,81.71,81.8,174412.0,73.8821,74.0538,73.8369,73.9182,174412.0
2020-02-19 10:25:00,81.79,81.98,81.67,81.88,129008.0,73.9092,74.0809,73.8008,73.9905,129008.0
2020-02-19 10:30:00,81.86,81.88,81.54,81.56,65354.0,73.9725,73.9905,73.6833,73.7014,65354.0
2020-02-19 10:35:00,81.57,81.72,81.52,81.59,29628.0,73.7104,73.8459,73.6652,73.7285,29628.0
2020-02-19 10:40:00,81.59,81.64,81.52,81.53,36401.0,73.7285,73.7737,73.6652,73.6743,36401.0
2020-02-19 10:45:00,81.54,81.72,81.5,81.63,82492.0,73.6833,73.8459,73.6471,73.7646,82492.0
2020-02-19 10:50:00,81.63,81.65,81.52,81.52,139249.0,73.7646,73.7827,73.6652,73.6652,139249.0
2020-02-19 10:55:00,81.51,81.73,81.48,81.71,94138.0,73.6562,73.855,73.6291,73.8369,94138.0
2020-02-19 11:00:00,81.73,81.85,81.71,81.77,28401.0,73.855,73.9634,73.8369,73.8911,28401.0
2020-02-19 11:05:00,81.78,82.0,81.73,81.94,36144.0,73.9002,74.099,73.855,74.0448,36144.0
2020-02-19 11:10:00,81.95,81.98,81.77,81.97,28993.0,74.0538,74.0809,73.8911,74.0719,28993.0
2020-02-19 11:15:00,81.97,81.97,81.84,81.9,26790.0,74.0719,74.0719,73.9544,74.0086,26790.0
2020-02-19 11:20:00,81.91,81.98,81.86,81.87,22215.0,74.0176,74.0809,73.9725,73.9815,22215.0
2020-02-19 11:25:00,81.87,81.92,81.8,81.84,72991.0,73.9815,74.0267,73.9182,73.9544,72991.0
2020-02-19 11:30:00,81.84,81.88,81.68,81.74,64208.0,73.9544,73.9905,73.8098,73.864,64208.0
2020-02-19 11:35:00,81.75,82.0,81.74,81.82,16780.0,73.8731,74.099,73.864,73.9363,16780.0
2020-02-19 11:40:00,81.84,81.87,81.79,81.83,13157.0,73.9544,73.9815,73.9092,73.9454,13157.0
2020-02-19 11:45:00,81.83,81.85,81.73,81.83,30787.0,73.9454,73.9634,73.855,73.9454,30787.0
2020-02-19 11:50:00,81.83,81.87,81.8,81.84,9583.0,73.9454,73.9815,73.9182,73.9544,9583.0
2020-02-19 11:55:00,81.83,81.83,81.67,81.67,10208.0,73.9454,73.9454,73.8008,73.8008,10208.0
2020-02-19 12:00:00,81.68,81.72,81.62,81.63,8381.0,73.8098,73.8459,73.7556,73.7646,8381.0
2020-02-19 12:05:00,81.62,81.65,81.56,81.56,15699.0,73.7556,73.7827,73.7014,73.7014,15699.0
2020-02-19 12:10:00,81.56,81.63,81.56,81.62,10253.0,73.7014,73.7646,73.7014,73.7556,10253.0
2020-02-19 12:15:00,81.63,81.66,81.6,81.66,12110.0,73.7646,73.7917,73.7375,73.7917,12110.0
2020-02-19 12:20:00,81.66,81.66,81.6,81.63,11246.0,73.7917,73.7917,73.7375,73.7646,11246.0
2020-02-19 12:25:00,81.64,81.66,81.56,81.56,7479.0,73.7737,73.7917,73.7014,73.7014,7479.0
2020-02-19 12:30:00,81.55,81.56,81.44,81.45,28640.0,73.6923,73.7014,73.5929,73.602,28640.0
2020-02-19 12:35:00,81.46,81.48,81.41,81.46,13724.0,73.611,73.6291,73.5658,73.611,13724.0
2020-02-19 12:40:00,81.44,81.47,81.42,81.42,18618.0,73.5929,73.62,73.5749,73.5749,18618.0
2020-02-19 12:45:00,81.4,81.57,81.39,81.53,12909.0,73.5568,73.7104,73.5477,73.6743,12909.0
2020-02-19 12:50:00,81.51,81.52,81.43,81.43,9950.0,73.6562,73.6652,73.5839,73.5839,9950.0
2020-02-19 12:55:00,81.43,81.45,81.25,81.28,14519.0,73.5839,73.602,73.4212,73.4483,14519.0
2020-02-19 13:00:00,81.28,81.34,81.25,81.26,31120.0,73.4483,73.5026,73.4212,73.4303,31120.0
2020-02-19 13:05:00,81.27,81.36,81.22,81.3,16611.0,73.4393,73.5206,73.3941,73.4664,16611.0
2020-02-19 13:10:00,81.3,81.37,81.29,81.33,11690.0,73.4664,73.5297,73.4574,73.4935,11690.0
2020-02-19 13:15:00,81.34,81.47,81.33,81.45,35707.0,73.5026,73.62,73.4935,73.602,35707.0
2020-02-19 13:20:00,81.43,81.52,81.43,81.45,11727.0,73.5839,73.6652,73.5839,73.602,11727.0
2020-02-19 13:25:00,81.44,81.45,81.3,81.3,12255.0,73.5929,73.602,73.4664,73.4664,12255.0
2020-02-19 13:30:00,81.3,81.39,81.3,81.37,16167.0,73.4664,73.5477,73.4664,73.5297,16167.0
2020-02-19 13:35:00,81.37,81.38,81.32,81.34,11806.0,73.5297,73.5387,73.4845,73.5026,11806.0
2020-02-19 13:40:00,81.35,81.35,81.22,81.26,20051.0,73.5116,73.5116,73.3941,73.4303,20051.0
2020-02-19 13:45:00,81.27,81.29,81.11,81.24,25631.0,73.4393,73.4574,73.2947,73.4122,25631.0
2020-02-19 13:50:00,81.2,81.21,81.07,81.11,22006.0,73.3761,73.3851,73.2586,73.2947,22006.0
2020-02-19 13:55:00,81.08,81.13,80.99,81.07,21504.0,73.2676,73.3128,73.1863,73.2586,21504.0
2020-02-19 14:00:00,81.02,81.15,81.01,81.14,23070.0,73.2134,73.3309,73.2044,73.3218,23070.0
2020-02-19 14:05:00,81.14,81.15,81.07,81.11,17004.0,73.3218,73.3309,73.2586,73.2947,17004.0
2020-02-19 14:10:00,81.1,81.16,81.07,81.12,18365.0,73.2857,73.3399,73.2586,73.3038,18365.0
2020-02-19 14:15:00,81.12,81.19,81.1,81.17,16120.0,73.3038,73.367,73.2857,73.3489,16120.0
2020-02-19 14:20:00,81.17,81.22,81.13,81.18,7335.0,73.3489,73.3941,73.3128,73.358,7335.0
2020-02-19 14:25:00,81.19,81.39,81.19,81.36,12388.0,73.367,73.5477,73.367,73.5206,12388.0
2020-02-19 14:30:00,81.36,81.52,81.34,81.46,69165.0,73.5206,73.6652,73.5026,73.611,69165.0
2020-02-19 14:35:00,81.46,81.7,81.46,81.65,19044.0,73.611,73.8279,73.611,73.7827,19044.0
2020-02-19 14:40:00,81.65,81.65,81.46,81.58,33943.0,73.7827,73.7827,73.611,73.7194,33943.0
2020-02-19 14:45:00,81.6,81.61,81.52,81.57,14867.0,73.7375,73.7465,73.6652,73.7104,14867.0
2020-02-19 14:50:00,81.57,81.6,81.45,81.45,6381.0,73.7104,73.7375,73.602,73.602,6381.0
2020-02-19 14:55:00,81.47,81.51,81.41,81.41,12442.0,73.62,73.6562,73.5658,73.5658,12442.0
2020-02-19 15:00:00,81.42,81.47,81.39,81.44,20541.0,73.5749,73.62,73.5477,73.5929,20541.0
2020-02-19 15:05:00,81.45,81.51,81.44,81.48,11376.0,73.602,73.6562,73.5929,73.6291,11376.0
2020-02-19 15:10:00,81.49,81.52,81.43,81.48,16703.0,73.6381,73.6652,73.5839,73.6291,16703.0
2020-02-19 15:15:00,81.49,81.52,81.44,81.49,21019.0,73.6381,73.6652,73.5929,73.6381,21019.0
2020-02-19 15:20:00,81.46,81.59,81.46,81.52,16472.0,73.611,73.7285,73.611,73.6652,16472.0
2020-02-19 15:25:00,81.5,81.55,81.47,81.54,12947.0,73.6471,73.6923,73.62,73.6833,12947.0
2020-02-19 15:30:00,81.52,81.57,81.52,81.53,28863.0,73.6652,73.7104,73.6652,73.6743,28863.0
2020-02-19 15:35:00,81.54,81.56,81.49,81.55,21926.0,73.6833,73.7014,73.6381,73.6923,21926.0
2020-02-19 15:40:00,81.54,81.58,81.5,81.51,36218.0,73.6833,73.7194,73.6471,73.6562,36218.0
2020-02-19 15:45:00,81.5,81.53,81.43,81.46,29279.0,73.6471,73.6743,73.5839,73.611,29279.0
2020-02-19 15:50:00,81.47,81.5,81.42,81.5,40068.0,73.62,73.6471,73.5749,73.6471,40068.0
2020-02-19 15:55:00,81.5,81.57,81.38,81.4,192039.0,73.6471,73.7104,73.5387,73.5568,192039.0
2020-02-20 09:30:00,80.72,81.07,80.52,81.02,92391.0,72.9423,73.2586,72.7616,73.2134,92391.0
2020-02-20 09:35:00,80.97,81.15,80.81,80.97,20948.0,73.1682,73.3309,73.0236,73.1682,20948.0
2020-02-20 09:40:00,80.98,81.16,80.9,81.11,19575.0,73.1773,73.3399,73.105,73.2947,19575.0
2020-02-20 09:45:00,81.11,81.11,80.83,81.07,15209.0,73.2947,73.2947,73.0417,73.2586,15209.0
2020-02-20 09:50:00,81.05,81.16,80.99,81.08,25915.0,73.2405,73.3399,73.1863,73.2676,25915.0
2020-02-20 09:55:00,81.06,81.24,80.94,81.13,24544.0,73.2495,73.4122,73.1411,73.3128,24544.0
2020-02-20 10:00:00,81.14,81.27,81.12,81.25,19484.0,73.3218,73.4393,73.3038,73.4212,19484.0
2020-02-20 10:05:00,81.25,81.35,81.18,81.35,24031.0,73.4212,73.5116,73.358,73.5116,24031.0
2020-02-20 10:10:00,81.38,81.41,81.25,81.25,29463.0,73.5387,73.5658,73.4212,73.4212,29463.0
2020-02-20 10:15:00,81.23,81.32,81.21,81.32,11132.0,73.4032,73.4845,73.3851,73.4845,11132.0
2020-02-20 10:20:00,81.3,81.36,81.18,81.22,14089.0,73.4664,73.5206,73.358,73.3941,14089.0
2020-02-20 10:25:00,81.2,81.26,81.16,81.25,13862.0,73.3761,73.4303,73.3399,73.4212,13862.0
2020-02-20 10:30:00,81.25,81.29,81.22,81.24,13031.0,73.4212,73.4574,73.3941,73.4122,13031.0
2020-02-20 10:35:00,81.24,81.28,81.18,81.28,8822.0,73.4122,73.4483,73.358,73.4483,8822.0
2020-02-20 10:40:00,81.28,81.37,81.27,81.34,18854.0,73.4483,73.5297,73.4393,73.5026,18854.0
2020-02-20 10:45:00,81.36,81.55,81.36,81.51,17811.0,73.5206,73.6923,73.5206,73.6562,17811.0
2020-02-20 10:50:00,81.51,81.61,81.42,81.49,30170.0,73.6562,73.7465,73.5749,73.6381,30170.0
2020-02-20 10:55:00,81.5,81.53,81.4,81.43,10225.0,73.6471,73.6743,73.5568,73.5839,10225.0
2020-02-20 11:00:00,81.45,81.48,81.41,81.44,18304.0,73.602,73.6291,73.5658,73.5929,18304.0
2020-02-20 11:05:00,81.42,81.45,81.38,81.4,21092.0,73.5749,73.602,73.5387,73.5568,21092.0
2020-02-20 11:10:00,81.41,81.47,81.38,81.4,22654.0,73.5658,73.62,73.5387,73.5568,22654.0
2020-02-20 11:15:00,81.4,81.43,81.3,81.32,20003.0,73.5568,73.5839,73.4664,73.4845,20003.0
2020-02-20 11:20:00,81.3,81.39,81.3,81.34,12974.0,73.4664,73.5477,73.4664,73.5026,12974.0
2020-02-20 11:25:00,81.32,81.32,81.12,81.12,12435.0,73.4845,73.4845,73.3038,73.3038,12435.0
2020-02-20 11:30:00,81.13,81.17,80.74,80.77,23604.0,73.3128,73.3489,72.9604,72.9875,23604.0
2020-02-20 11:35:00,80.85,80.86,80.69,80.77,17907.0,73.0598,73.0688,72.9152,72.9875,17907.0
2020-02-20 11:40:00,80.77,80.91,80.72,80.81,11640.0,72.9875,73.114,72.9423,73.0236,11640.0
2020-02-20 11:45:00,80.82,80.83,80.68,80.7,22481.0,73.0327,73.0417,72.9062,72.9242,22481.0
2020-02-20 11:50:00,80.72,80.95,80.69,80.95,10837.0,72.9423,73.1501,72.9152,73.1501,10837.0
2020-02-20 11:55:00,80.92,81.02,80.87,80.9,5734.0,73.123,73.2134,73.0779,73.105,5734.0
2020-02-20 12:00:00,80.88,80.93,80.83,80.84,14102.0,73.0869,73.1321,73.0417,73.0507,14102.0
2020-02-20 12:05:00,80.84,80.9,80.8,80.8,14175.0,73.0507,73.105,73.0146,73.0146,14175.0
2020-02-20 12:10:00,80.8,81.0,80.8,80.95,48841.0,73.0146,73.1953,73.0146,73.1501,48841.0
2020-02-20 12:15:00,80.95,80.95,80.82,80.88,18660.0,73.1501,73.1501,73.0327,73.0869,18660.0
2020-02-20 12:20:00,80.87,80.91,80.82,80.85,14538.0,73.0779,73.114,73.0327,73.0598,14538.0
2020-02-20 12:25:00,80.86,80.93,80.84,80.91,9292.0,73.0688,73.1321,73.0507,73.114,9292.0
2020-02-20 12:30:00,80.93,81.0,80.89,81.0,23525.0,73.1321,73.1953,73.0959,73.1953,23525.0
2020-02-20 12:35:00,80.98,81.07,80.98,81.03,12809.0,73.1773,73.2586,73.1773,73.2224,12809.0
2020-02-20 12:40:00,81.04,81.07,81.0,81.02,13711.0,73.2315,73.2586,73.1953,73.2134,13711.0
2020-02-20 12:45:00,81.02,81.14,81.0,81.08,10702.0,73.2134,73.3218,73.1953,73.2676,10702.0
2020-02-20 12:50:00,81.08,81.22,81.08,81.19,12736.0,73.2676,73.3941,73.2676,73.367,12736.0
2020-02-20 12:55:00,81.19,81.3,81.19,81.3,5605.0,73.367,73.4664,73.367,73.4664,5605.0
2020-02-20 13:00:00,81.29,81.31,81.22,81.23,13997.0,73.4574,73.4755,73.3941,73.4032,13997.0
2020-02-20 13:05:00,81.25,81.36,81.22,81.35,12561.0,73.4212,73.5206,73.3941,73.5116,12561.0
2020-02-20 13:10:00,81.37,81.47,81.37,81.41,11426.0,73.5297,73.62,73.5297,73.5658,11426.0
2020-02-20 13:15:00,81.41,81.41,81.28,81.28,7048.0,73.5658,73.5658,73.4483,73.4483,7048.0
2020-02-20 13:20:00,81.29,81.34,81.28,81.34,6028.0,73.4574,73.5026,73.4483,73.5026,6028.0
2020-02-20 13:25:00,81.34,81.4,81.31,81.38,4469.0,73.5026,73.5568,73.4755,73.5387,4469.0
2020-02-20 13:30:00,81.38,81.41,81.31,81.38,7848.0,73.5387,73.5658,73.4755,73.5387,7848.0
2020-02-20 13:35:00,81.36,81.38,81.26,81.28,7758.0,73.5206,73.5387,73.4303,73.4483,7758.0
2020-02-20 13:40:00,81.31,81.33,81.23,81.24,5684.0,73.4755,73.4935,73.4032,73.4122,5684.0
2020-02-20 13:45:00,81.24,81.33,81.23,81.25,10997.0,73.4122,73.4935,73.4032,73.4212,10997.0
2020-02-20 13:50:00,81.25,81.29,81.24,81.24,15104.0,73.4212,73.4574,73.4122,73.4122,15104.0
2020-02-20 13:55:00,81.25,81.26,81.21,81.25,5746.0,73.4212,73.4303,73.3851,73.4212,5746.0
2020-02-20 14:00:00,81.26,81.36,81.26,81.34,6724.0,73.4303,73.5206,73.4303,73.5026,6724.0
2020-02-20 14:05:00,81.35,81.39,81.27,81.29,22413.0,73.5116,73.5477,73.4393,73.4574,22413.0
2020-02-20 14:10:00,81.3,81.39,81.28,81.38,10848.0,73.4664,73.5477,73.4483,73.5387,10848.0
2020-02-20 14:15:00,81.39,81.39,81.34,81.36,4487.0,73.5477,73.5477,73.5026,73.5206,4487.0
2020-02-20 14:20:00,81.38,81.41,81.36,81.41,7517.0,73.5387,73.5658,73.5206,73.5658,7517.0
2020-02-20 14:25:00,81.41,81.41,81.32,81.32,6929.0,73.5658,73.5658,73.4845,73.4845,6929.0
2020-02-20 14:30:00,81.33,81.49,81.32,81.49,10735.0,73.4935,73.6381,73.4845,73.6381,10735.0
2020-02-20 14:35:00,81.47,81.54,81.45,81.47,14157.0,73.62,73.6833,73.602,73.62,14157.0
2020-02-20 14:40:00,81.48,81.53,81.45,81.48,6853.0,73.6291,73.6743,73.602,73.6291,6853.0
2020-02-20 14:45:00,81.48,81.51,81.4,81.41,7603.0,73.6291,73.6562,73.5568,73.5658,7603.0
2020-02-20 14:50:00,81.42,81.43,81.3,81.33,14426.0,73.5749,73.5839,73.4664,73.4935,14426.0
2020-02-20 14:55:00,81.34,81.4,81.34,81.36,9957.0,73.5026,73.5568,73.5026,73.5206,9957.0
2020-02-20 15:00:00,81.36,81.4,81.36,81.38,9591.0,73.5206,73.5568,73.5206,73.5387,9591.0
2020-02-20 15:05:00,81.39,81.41,81.32,81.35,22964.0,73.5477,73.5658,73.4845,73.5116,22964.0
2020-02-20 15:10:00,81.35,81.36,81.22,81.27,20328.0,73.5116,73.5206,73.3941,73.4393,20328.0
2020-02-20 15:15:00,81.24,81.34,81.22,81.3,15549.0,73.4122,73.5026,73.3941,73.4664,15549.0
2020-02-20 15:20:00,81.31,81.37,81.31,81.31,18835.0,73.4755,73.5297,73.4755,73.4755,18835.0
2020-02-20 15:25:00,81.31,81.32,81.17,81.2,56866.0,73.4755,73.4845,73.3489,73.3761,56866.0
2020-02-20 15:30:00,81.21,81.28,81.2,81.23,22303.0,73.3851,73.4483,73.3761,73.4032,22303.0
2020-02-20 15:35:00,81.24,81.24,81.02,81.04,27107.0,73.4122,73.4122,73.2134,73.2315,27107.0
2020-02-20 15:40:00,81.04,81.12,81.03,81.11,31965.0,73.2315,73.3038,73.2224,73.2947,31965.0
2020-02-20 15:45:00,81.11,81.12,81.01,81.01,39543.0,73.2947,73.3038,73.2044,73.2044,39543.0
2020-02-20 15:50:00,81.01,81.02,80.91,80.95,87901.0,73.2044,73.2134,73.114,73.1501,87901.0
2020-02-20 15:55:00,80.95,81.02,80.7,80.84,393114.0,73.1501,73.2134,72.9242,73.0507,393114.0
2020-02-21 09:30:00,80.62,81.06,80.57,80.83,113697.0,72.8519,73.2495,72.8068,73.0417,113697.0
2020-02-21 09:35:00,80.79,80.9,80.67,80.78,27094.0,73.0056,73.105,72.8971,72.9965,27094.0
2020-02-21 09:40:00,80.74,80.75,80.56,80.6,14298.0,72.9604,72.9694,72.7977,72.8339,14298.0
2020-02-21 09:45:00,80.6,80.6,80.31,80.44,23398.0,72.8339,72.8339,72.5718,72.6893,23398.0
2020-02-21 09:50:00,80.44,80.63,80.42,80.6,26786.0,72.6893,72.861,72.6712,72.8339,26786.0
2020-02-21 09:55:00,80.62,80.67,80.51,80.67,22020.0,72.8519,72.8971,72.7525,72.8971,22020.0
2020-02-21 10:00:00,80.62,80.62,80.45,80.45,6028.0,72.8519,72.8519,72.6983,72.6983,6028.0
2020-02-21 10:05:00,80.47,80.58,80.44,80.56,15571.0,72.7164,72.8158,72.6893,72.7977,15571.0
2020-02-21 10:10:00,80.56,80.57,80.44,80.54,18285.0,72.7977,72.8068,72.6893,72.7796,18285.0
2020-02-21 10:15:00,80.51,80.66,80.5,80.65,12473.0,72.7525,72.8881,72.7435,72.879,12473.0
2020-02-21 10:20:00,80.66,80.81,80.63,80.81,9413.0,72.8881,73.0236,72.861,73.0236,9413.0
2020-02-21 10:25:00,80.81,80.81,80.66,80.7,10233.0,73.0236,73.0236,72.8881,72.9242,10233.0
2020-02-21 10:30:00,80.68,80.72,80.58,80.61,8349.0,72.9062,72.9423,72.8158,72.8429,8349.0
2020-02-21 10:35:00,80.58,80.64,80.57,80.61,9251.0,72.8158,72.87,72.8068,72.8429,9251.0
2020-02-21 10:40:00,80.61,80.62,80.5,80.52,6672.0,72.8429,72.8519,72.7435,72.7616,6672.0
2020-02-21 10:45:00,80.52,80.52,80.42,80.48,23305.0,72.7616,72.7616,72.6712,72.7254,23305.0
2020-02-21 10:50:00,80.48,80.48,80.37,80.41,9031.0,72.7254,72.7254,72.626,72.6622,9031.0
2020-02-21 10:55:00,80.42,80.47,80.4,80.46,6199.0,72.6712,72.7164,72.6531,72.7074,6199.0
2020-02-21 11:00:00,80.48,80.6,80.45,80.53,11874.0,72.7254,72.8339,72.6983,72.7706,11874.0
2020-02-21 11:05:00,80.53,80.55,80.31,80.32,20422.0,72.7706,72.7887,72.5718,72.5808,20422.0
2020-02-21 11:10:00,80.31,80.37,80.3,80.34,8767.0,72.5718,72.626,72.5628,72.5989,8767.0
2020-02-21 11:15:00,80.35,80.36,80.26,80.35,12649.0,72.608,72.617,72.5266,72.608,12649.0
2020-02-21 11:20:00,80.35,80.5,80.31,80.5,17187.0,72.608,72.7435,72.5718,72.7435,17187.0
2020-02-21 11:25:00,80.5,80.65,80.47,80.65,11511.0,72.7435,72.879,72.7164,72.879,11511.0
2020-02-21 11:30:00,80.67,80.78,80.66,80.77,11426.0,72.8971,72.9965,72.8881,72.9875,11426.0
2020-02-21 11:35:00,80.77,80.88,80.75,80.88,5305.0,72.9875,73.0869,72.9694,73.0869,5305.0
2020-02-21 11:40:00,80.88,80.96,80.83,80.93,10597.0,73.0869,73.1592,73.0417,73.1321,10597.0
2020-02-21 11:45:00,80.95,80.97,80.85,80.87,35877.0,73.1501,73.1682,73.0598,73.0779,35877.0
2020-02-21 11:50:00,80.85,81.01,80.82,81.0,11904.0,73.0598,73.2044,73.0327,73.1953,11904.0
2020-02-21 11:55:00,80.99,81.01,80.9,80.9,13310.0,73.1863,73.2044,73.105,73.105,13310.0
2020-02-21 12:00:00,80.89,81.06,80.89,81.02,60744.0,73.0959,73.2495,73.0959,73.2134,60744.0
2020-02-21 12:05:00,81.03,81.05,80.94,80.94,6875.0,73.2224,73.2405,73.1411,73.1411,6875.0
2020-02-21 12:10:00,80.96,81.03,80.94,81.01,18061.0,73.1592,73.2224,73.1411,73.2044,18061.0
2020-02-21 12:15:00,81.02,81.11,81.01,81.1,10482.0,73.2134,73.2947,73.2044,73.2857,10482.0
2020-02-21 12:20:00,81.09,81.14,81.09,81.12,11469.0,73.2767,73.3218,73.2767,73.3038,11469.0
2020-02-21 12:25:00,81.11,81.15,81.05,81.15,60224.0,73.2947,73.3309,73.2405,73.3309,60224.0
2020-02-21 12:30:00,81.15,81.19,81.12,81.17,8003.0,73.3309,73.367,73.3038,73.3489,8003.0
2020-02-21 12:35:00,81.16,81.27,81.16,81.25,24866.0,73.3399,73.4393,73.3399,73.4212,24866.0
2020-02-21 12:40:00,81.24,81.25,81.19,81.25,14243.0,73.4122,73.4212,73.367,73.4212,14243.0
2020-02-21 12:45:00,81.24,81.29,81.21,81.22,6275.0,73.4122,73.4574,73.3851,73.3941,6275.0
2020-02-21 12:50:00,81.23,81.29,81.21,81.29,37355.0,73.4032,73.4574,73.3851,73.4574,37355.0
2020-02-21 12:55:00,81.3,81.37,81.3,81.34,7566.0,73.4664,73.5297,73.4664,73.5026,7566.0
2020-02-21 13:00:00,81.34,81.35,81.29,81.3,8510.0,73.5026,73.5116,73.4574,73.4664,8510.0
2020-02-21 13:05:00,81.29,81.32,81.27,81.31,6365.0,73.4574,73.4845,73.4393,73.4755,6365.0
2020-02-21 13:10:00,81.28,81.29,81.18,81.21,10487.0,73.4483,73.4574,73.358,73.3851,10487.0
2020-02-21 13:15:00,81.21,81.23,81.11,81.13,9560.0,73.3851,73.4032,73.2947,73.3128,9560.0
2020-02-21 13:20:00,81.13,81.13,81.03,81.03,16747.0,73.3128,73.3128,73.2224,73.2224,16747.0
2020-02-21 13:25:00,81.03,81.09,81.01,81.06,15962.0,73.2224,73.2767,73.2044,73.2495,15962.0
2020-02-21 13:30:00,81.07,81.19,81.06,81.1,20319.0,73.2586,73.367,73.2495,73.2857,20319.0
2020-02-21 13:35:00,81.1,81.1,81.0,81.09,37949.0,73.2857,73.2857,73.1953,73.2767,37949.0
2020-02-21 13:40:00,81.09,81.16,81.08,81.14,10408.0,73.2767,73.3399,73.2676,73.3218,10408.0
2020-02-21 13:45:00,81.14,81.26,81.12,81.22,11227.0,73.3218,73.4303,73.3038,73.3941,11227.0
2020-02-21 13:50:00,81.21,81.28,81.19,81.19,7230.0,73.3851,73.4483,73.367,73.367,7230.0
2020-02-21 13:55:00,81.21,81.32,81.16,81.31,10183.0,73.3851,73.4845,73.3399,73.4755,10183.0
2020-02-21 14:00:00,81.31,81.44,81.3,81.41,18374.0,73.4755,73.5929,73.4664,73.5658,18374.0
2020-02-21 14:05:00,81.39,81.43,81.36,81.41,16284.0,73.5477,73.5839,73.5206,73.5658,16284.0
2020-02-21 14:10:00,81.41,81.47,81.38,81.44,10832.0,73.5658,73.62,73.5387,73.5929,10832.0
2020-02-21 14:15:00,81.44,81.51,81.42,81.49,43329.0,73.5929,73.6562,73.5749,73.6381,43329.0
2020-02-21 14:20:00,81.51,81.57,81.47,81.51,25497.0,73.6562,73.7104,73.62,73.6562,25497.0
2020-02-21 14:25:00,81.51,81.72,81.51,81.68,25924.0,73.6562,73.8459,73.6562,73.8098,25924.0
2020-02-21 14:30:00,81.68,81.71,81.54,81.57,16683.0,73.8098,73.8369,73.6833,73.7104,16683.0
2020-02-21 14:35:00,81.56,81.58,81.5,81.52,7781.0,73.7014,73.7194,73.6471,73.6652,7781.0
2020-02-21 14:40:00,81.53,81.55,81.48,81.49,7080.0,73.6743,73.6923,73.6291,73.6381,7080.0
2020-02-21 14:45:00,81.47,81.48,81.38,81.42,9253.0,73.62,73.6291,73.5387,73.5749,9253.0
2020-02-21 14:50:00,81.41,81.45,81.39,81.4,25093.0,73.5658,73.602,73.5477,73.5568,25093.0
2020-02-21 14:55:00,81.4,81.4,81.31,81.33,11045.0,73.5568,73.5568,73.4755,73.4935,11045.0
2020-02-21 15:00:00,81.35,81.37,81.31,81.33,8737.0,73.5116,73.5297,73.4755,73.4935,8737.0
2020-02-21 15:05:00,81.33,81.36,81.28,81.35,8759.0,73.4935,73.5206,73.4483,73.5116,8759.0
2020-02-21 15:10:00,81.36,81.45,81.35,81.37,14376.0,73.5206,73.602,73.5116,73.5297,14376.0
2020-02-21 15:15:00,81.38,81.39,81.32,81.33,15079.0,73.5387,73.5477,73.4845,73.4935,15079.0
2020-02-21 15:20:00,81.33,81.34,81.29,81.33,15553.0,73.4935,73.5026,73.4574,73.4935,15553.0
2020-02-21 15:25:00,81.34,81.37,81.33,81.36,16572.0,73.5026,73.5297,73.4935,73.5206,16572.0
2020-02-21 15:30:00,81.38,81.38,81.27,81.27,22741.0,73.5387,73.5387,73.4393,73.4393,22741.0
2020-02-21 15:35:00,81.27,81.33,81.25,81.33,21972.0,73.4393,73.4935,73.4212,73.4935,21972.0
2020-02-21 15:40:00,81.32,81.37,81.29,81.31,26296.0,73.4845,73.5297,73.4574,73.4755,26296.0
2020-02-21 15:45:00,81.3,81.4,81.29,81.4,27760.0,73.4664,73.5568,73.4574,73.5568,27760.0
2020-02-21 15:50:00,81.41,81.56,81.4,81.47,56080.0,73.5658,73.7014,73.5568,73.62,56080.0
2020-02-21 15:55:00,81.46,81.52,81.39,81.46,187805.0,73.611,73.6652,73.5477,73.611,187805.0
2020-02-24 09:30:00,80.15,80.87,79.71,80.43,68981.0,72.4272,73.0779,72.0296,72.6802,68981.0
2020-02-24 09:35:00,80.43,80.69,80.4,80.56,18710.0,72.6802,72.9152,72.6531,72.7977,18710.0
2020-02-24 09:40:00,80.52,80.56,80.12,80.49,16266.0,72.7616,72.7977,72.4001,72.7345,16266.0
2020-02-24 09:45:00,80.56,80.65,80.46,80.63,16337.0,72.7977,72.879,72.7074,72.861,16337.0
2020-02-24 09:50:00,80.63,80.74,80.53,80.61,9685.0,72.861,72.9604,72.7706,72.8429,9685.0
2020-02-24 09:55:00,80.61,80.61,80.38,80.49,8231.0,72.8429,72.8429,72.6351,72.7345,8231.0
2020-02-24 10:00:00,80.51,80.6,80.37,80.37,10988.0,72.7525,72.8339,72.626,72.626,10988.0
2020-02-24 10:05:00,80.37,80.47,80.33,80.37,13967.0,72.626,72.7164,72.5899,72.626,13967.0
2020-02-24 10:10:00,80.39,80.5,80.36,80.45,8848.0,72.6441,72.7435,72.617,72.6983,8848.0
2020-02-24 10:15:00,80.42,80.5,80.39,80.42,22266.0,72.6712,72.7435,72.6441,72.6712,22266.0
2020-02-24 10:20:00,80.42,80.42,80.27,80.3,16420.0,72.6712,72.6712,72.5357,72.5628,16420.0
2020-02-24 10:25:00,80.27,80.4,80.26,80.39,22734.0,72.5357,72.6531,72.5266,72.6441,22734.0
2020-02-24 10:30:00,80.37,80.4,80.29,80.39,28702.0,72.626,72.6531,72.5537,72.6441,28702.0
2020-02-24 10:35:00,80.41,80.45,80.38,80.44,10433.0,72.6622,72.6983,72.6351,72.6893,10433.0
2020-02-24 10:40:00,80.42,80.48,80.38,80.47,12468.0,72.6712,72.7254,72.6351,72.7164,12468.0
2020-02-24 10:45:00,80.47,80.6,80.47,80.6,14355.0,72.7164,72.8339,72.7164,72.8339,14355.0
2020-02-24 10:50:00,80.6,80.74,80.56,80.74,91850.0,72.8339,72.9604,72.7977,72.9604,91850.0
2020-02-24 10:55:00,80.71,80.8,80.64,80.79,56612.0,72.9333,73.0146,72.87,73.0056,56612.0
2020-02-24 11:00:00,80.77,80.78,80.55,80.57,7342.0,72.9875,72.9965,72.7887,72.8068,7342.0
2020-02-24 11:05:00,80.59,80.7,80.57,80.62,11665.0,72.8248,72.9242,72.8068,72.8519,11665.0
2020-02-24 11:10:00,80.62,80.7,80.6,80.63,8650.0,72.8519,72.9242,72.8339,72.861,8650.0
2020-02-24 11:15:00,80.64,80.75,80.62,80.75,10296.0,72.87,72.9694,72.8519,72.9694,10296.0
2020-02-24 11:20:00,80.74,80.75,80.68,80.69,5880.0,72.9604,72.9694,72.9062,72.9152,5880.0
2020-02-24 11:25:00,80.69,80.76,80.65,80.76,25600.0,72.9152,72.9784,72.879,72.9784,25600.0
2020-02-24 11:30:00,80.75,80.77,80.67,80.72,14480.0,72.9694,72.9875,72.8971,72.9423,14480.0
2020-02-24 11:35:00,80.69,80.74,80.64,80.65,10463.0,72.9152,72.9604,72.87,72.879,10463.0
2020-02-24 11:40:00,80.66,80.7,80.51,80.56,104066.0,72.8881,72.9242,72.7525,72.7977,104066.0
2020-02-24 11:45:00,80.59,80.63,80.56,80.61,54360.0,72.8248,72.861,72.7977,72.8429,54360.0
2020-02-24 11:50:00,80.62,80.72,80.61,80.64,31160.0,72.8519,72.9423,72.8429,72.87,31160.0
2020-02-24 11:55:00,80.63,80.78,80.62,80.71,8124.0,72.861,72.9965,72.8519,72.9333,8124.0
2020-02-24 12:00:00,80.66,80.72,80.65,80.67,19611.0,72.8881,72.9423,72.879,72.8971,19611.0
2020-02-24 12:05:00,80.67,80.71,80.62,80.66,69248.0,72.8971,72.9333,72.8519,72.8881,69248.0
2020-02-24 12:10:00,80.66,80.66,80.46,80.46,13958.0,72.8881,72.8881,72.7074,72.7074,13958.0
2020-02-24 12:15:00,80.45,80.51,80.41,80.46,8723.0,72.6983,72.7525,72.6622,72.7074,8723.0
2020-02-24 12:20:00,80.45,80.45,80.32,80.33,3449.0,72.6983,72.6983,72.5808,72.5899,3449.0
2020-02-24 12:25:00,80.3,80.4,80.28,80.37,13298.0,72.5628,72.6531,72.5447,72.626,13298.0
2020-02-24 12:30:00,80.33,80.38,80.28,80.34,54926.0,72.5899,72.6351,72.5447,72.5989,54926.0
2020-02-24 12:35:00,80.36,80.58,80.36,80.56,61498.0,72.617,72.8158,72.617,72.7977,61498.0
2020-02-24 12:40:00,80.58,80.64,80.56,80.62,39700.0,72.8158,72.87,72.7977,72.8519,39700.0
2020-02-24 12:45:00,80.62,80.63,80.53,80.58,65047.0,72.8519,72.861,72.7706,72.8158,65047.0
2020-02-24 12:50:00,80.57,80.6,80.5,80.55,132911.0,72.8068,72.8339,72.7435,72.7887,132911.0
2020-02-24 12:55:00,80.55,80.56,80.39,80.44,70769.0,72.7887,72.7977,72.6441,72.6893,70769.0
2020-02-24 13:00:00,80.43,80.43,80.03,80.07,32270.0,72.6802,72.6802,72.3188,72.3549,32270.0
2020-02-24 13:05:00,80.08,80.11,80.0,80.0,5321.0,72.364,72.3911,72.2917,72.2917,5321.0
2020-02-24 13:10:00,79.98,80.04,79.97,80.0,10457.0,72.2736,72.3278,72.2646,72.2917,10457.0
2020-02-24 13:15:00,80.02,80.04,79.9,79.93,10495.0,72.3098,72.3278,72.2013,72.2284,10495.0
2020-02-24 13:20:00,79.98,80.06,79.96,79.96,9862.0,72.2736,72.3459,72.2555,72.2555,9862.0
2020-02-24 13:25:00,79.95,80.21,79.91,80.21,15501.0,72.2465,72.4814,72.2104,72.4814,15501.0
2020-02-24 13:30:00,80.17,80.24,80.12,80.23,6070.0,72.4453,72.5086,72.4001,72.4995,6070.0
2020-02-24 13:35:00,80.21,80.32,80.2,80.32,7299.0,72.4814,72.5808,72.4724,72.5808,7299.0
2020-02-24 13:40:00,80.31,80.32,80.2,80.25,9520.0,72.5718,72.5808,72.4724,72.5176,9520.0
2020-02-24 13:45:00,80.26,80.38,80.23,80.38,8908.0,72.5266,72.6351,72.4995,72.6351,8908.0
2020-02-24 13:50:00,80.36,80.38,80.3,80.33,7058.0,72.617,72.6351,72.5628,72.5899,7058.0
2020-02-24 13:55:00,80.35,80.45,80.29,80.45,7789.0,72.608,72.6983,72.5537,72.6983,7789.0
2020-02-24 14:00:00,80.42,80.54,80.37,80.51,40601.0,72.6712,72.7796,72.626,72.7525,40601.0
2020-02-24 14:05:00,80.52,80.52,80.33,80.46,73569.0,72.7616,72.7616,72.5899,72.7074,73569.0
2020-02-24 14:10:00,80.45,80.51,80.45,80.46,21091.0,72.6983,72.7525,72.6983,72.7074,21091.0
2020-02-24 14:15:00,80.45,80.55,80.44,80.5,19310.0,72.6983,72.7887,72.6893,72.7435,19310.0
2020-02-24 14:20:00,80.48,80.62,80.48,80.61,14120.0,72.7254,72.8519,72.7254,72.8429,14120.0
2020-02-24 14:25:00,80.62,80.82,80.62,80.78,17802.0,72.8519,73.0327,72.8519,72.9965,17802.0
2020-02-24 14:30:00,80.79,80.82,80.69,80.78,30598.0,73.0056,73.0327,72.9152,72.9965,30598.0
2020-02-24 14:35:00,80.78,80.93,80.74,80.9,127204.0,72.9965,73.1321,72.9604,73.105,127204.0
2020-02-24 14:40:00,80.89,81.01,80.86,80.97,119039.0,73.0959,73.2044,73.0688,73.1682,119039.0
2020-02-24 14:45:00,80.97,81.09,80.88,80.9,98418.0,73.1682,73.2767,73.0869,73.105,98418.0
2020-02-24 14:50:00,80.92,80.98,80.78,80.96,26146.0,73.123,73.1773,72.9965,73.1592,26146.0
2020-02-24 14:55:00,80.97,81.16,80.93,81.16,38416.0,73.1682,73.3399,73.1321,73.3399,38416.0
2020-02-24 15:00:00,81.16,81.17,81.06,81.17,20671.0,73.3399,73.3489,73.2495,73.3489,20671.0
2020-02-24 15:05:00,81.17,81.25,81.16,81.21,17763.0,73.3489,73.4212,73.3399,73.3851,17763.0
2020-02-24 15:10:00,81.21,81.21,81.1,81.12,78497.0,73.3851,73.3851,73.2857,73.3038,78497.0
2020-02-24 15:15:00,81.11,81.14,81.03,81.08,21024.0,73.2947,73.3218,73.2224,73.2676,21024.0
2020-02-24 15:20:00,81.09,81.09,81.0,81.0,17027.0,73.2767,73.2767,73.1953,73.1953,17027.0
2020-02-24 15:25:00,81.0,81.07,80.98,81.04,23086.0,73.1953,73.2586,73.1773,73.2315,23086.0
2020-02-24 15:30:00,81.05,81.2,81.02,81.15,52729.0,73.2405,73.3761,73.2134,73.3309,52729.0
2020-02-24 15:35:00,81.13,81.16,80.95,81.05,53914.0,73.3128,73.3399,73.1501,73.2405,53914.0
2020-02-24 15:40:00,81.03,81.07,80.98,81.02,45197.0,73.2224,73.2586,73.1773,73.2134,45197.0
2020-02-24 15:45:00,81.03,81.21,81.02,81.16,39650.0,73.2224,73.3851,73.2134,73.3399,39650.0
2020-02-24 15:50:00,81.14,81.14,80.88,80.88,70224.0,73.3218,73.3218,73.0869,73.0869,70224.0
2020-02-24 15:55:00,80.84,81.02,80.77,80.97,309405.0,73.0507,73.2134,72.9875,73.1682,309405.0
2020-02-25 09:30:00,80.93,80.97,80.5,80.71,46576.0,73.1321,73.1682,72.7435,72.9333,46576.0
2020-02-25 09:35:00,80.73,80.91,80.65,80.68,9175.0,72.9513,73.114,72.879,72.9062,9175.0
2020-02-25 09:40:00,80.66,80.77,80.61,80.69,8100.0,72.8881,72.9875,72.8429,72.9152,8100.0
2020-02-25 09:45:00,80.65,80.7,80.49,80.51,8578.0,72.879,72.9242,72.7345,72.7525,8578.0
2020-02-25 09:50:00,80.48,80.75,80.47,80.75,17003.0,72.7254,72.9694,72.7164,72.9694,17003.0
2020-02-25 09:55:00,80.76,80.81,80.66,80.81,14616.0,72.9784,73.0236,72.8881,73.0236,14616.0
2020-02-25 10:00:00,80.74,80.93,80.68,80.89,8933.0,72.9604,73.1321,72.9062,73.0959,8933.0
2020-02-25 10:05:00,80.86,81.03,80.85,81.01,6170.0,73.0688,73.2224,73.0598,73.2044,6170.0
2020-02-25 10:10:00,80.98,80.98,80.8,80.88,10003.0,73.1773,73.1773,73.0146,73.0869,10003.0
2020-02-25 10:15:00,80.88,80.92,80.68,80.84,32752.0,73.0869,73.123,72.9062,73.0507,32752.0
2020-02-25 10:20:00,80.81,80.83,80.46,80.46,20112.0,73.0236,73.0417,72.7074,72.7074,20112.0
2020-02-25 10:25:00,80.46,80.5,80.2,80.22,17917.0,72.7074,72.7435,72.4724,72.4905,17917.0
2020-02-25 10:30:00,80.26,80.36,80.15,80.36,17111.0,72.5266,72.617,72.4272,72.617,17111.0
2020-02-25 10:35:00,80.41,80.63,80.35,80.59,12186.0,72.6622,72.861,72.608,72.8248,12186.0
2020-02-25 10:40:00,80.56,80.62,80.48,80.6,8626.0,72.7977,72.8519,72.7254,72.8339,8626.0
2020-02-25 10:45:00,80.58,80.65,80.43,80.48,20039.0,72.8158,72.879,72.6802,72.7254,20039.0
2020-02-25 10:50:00,80.49,80.49,80.19,80.42,73066.0,72.7345,72.7345,72.4634,72.6712,73066.0
2020-02-25 10:55:00,80.42,80.63,80.36,80.55,18687.0,72.6712,72.861,72.617,72.7887,18687.0
2020-02-25 11:00:00,80.56,80.8,80.56,80.74,87990.0,72.7977,73.0146,72.7977,72.9604,87990.0
2020-02-25 11:05:00,80.69,80.82,80.58,80.62,35221.0,72.9152,73.0327,72.8158,72.8519,35221.0
2020-02-25 11:10:00,80.61,80.96,80.61,80.92,89198.0,72.8429,73.1592,72.8429,73.123,89198.0
2020-02-25 11:15:00,80.89,80.93,80.42,80.51,44178.0,73.0959,73.1321,72.6712,72.7525,44178.0
2020-02-25 11:20:00,80.54,80.78,80.51,80.78,75895.0,72.7796,72.9965,72.7525,72.9965,75895.0
2020-02-25 11:25:00,80.78,80.87,80.7,80.81,39801.0,72.9965,73.0779,72.9242,73.0236,39801.0
2020-02-25 11:30:00,80.78,80.88,80.65,80.83,36758.0,72.9965,73.0869,72.879,73.0417,36758.0
2020-02-25 11:35:00,80.85,80.93,80.74,80.86,27194.0,73.0598,73.1321,72.9604,73.0688,27194.0
2020-02-25 11:40:00,80.85,80.89,80.77,80.79,17308.0,73.0598,73.0959,72.9875,73.0056,17308.0
2020-02-25 11:45:00,80.8,81.03,80.73,80.9,12634.0,73.0146,73.2224,72.9513,73.105,12634.0
2020-02-25 11:50:00,80.89,80.89,80.73,80.78,15824.0,73.0959,73.0959,72.9513,72.9965,15824.0
2020-02-25 11:55:00,80.79,80.82,80.67,80.77,15570.0,73.0056,73.0327,72.8971,72.9875,15570.0
2020-02-25 12:00:00,80.8,80.86,80.78,80.79,28788.0,73.0146,73.0688,72.9965,73.0056,28788.0
2020-02-25 12:05:00,80.81,80.85,80.74,80.83,5926.0,73.0236,73.0598,72.9604,73.0417,5926.0
2020-02-25 12:10:00,80.83,80.9,80.78,80.8,8576.0,73.0417,73.105,72.9965,73.0146,8576.0
2020-02-25 12:15:00,80.78,80.8,80.62,80.65,13599.0,72.9965,73.0146,72.8519,72.879,13599.0
2020-02-25 12:20:00,80.65,80.69,80.58,80.63,12251.0,72.879,72.9152,72.8158,72.861,12251.0
2020-02-25 12:25:00,80.65,80.67,80.58,80.61,10273.0,72.879,72.8971,72.8158,72.8429,10273.0
2020-02-25 12:30:00,80.6,80.72,80.6,80.69,11994.0,72.8339,72.9423,72.8339,72.9152,11994.0
2020-02-25 12:35:00,80.75,80.79,80.69,80.74,9679.0,72.9694,73.0056,72.9152,72.9604,9679.0
2020-02-25 12:40:00,80.73,80.74,80.48,80.51,21632.0,72.9513,72.9604,72.7254,72.7525,21632.0
2020-02-25 12:45:00,80.51,80.51,80.31,80.35,25465.0,72.7525,72.7525,72.5718,72.608,25465.0
2020-02-25 12:50:00,80.35,80.45,80.29,80.39,24686.0,72.608,72.6983,72.5537,72.6441,24686.0
2020-02-25 12:55:00,80.38,80.44,80.29,80.36,32399.0,72.6351,72.6893,72.5537,72.617,32399.0
2020-02-25 13:00:00,80.35,80.41,80.15,80.24,21859.0,72.608,72.6622,72.4272,72.5086,21859.0
2020-02-25 13:05:00,80.24,80.42,80.23,80.41,39618.0,72.5086,72.6712,72.4995,72.6622,39618.0
2020-02-25 13:10:00,80.39,80.44,80.26,80.28,11475.0,72.6441,72.6893,72.5266,72.5447,11475.0
2020-02-25 13:15:00,80.27,80.31,80.03,80.1,15278.0,72.5357,72.5718,72.3188,72.382,15278.0
2020-02-25 13:20:00,80.1,80.17,80.03,80.04,13457.0,72.382,72.4453,72.3188,72.3278,13457.0
2020-02-25 13:25:00,80.07,80.08,79.9,79.91,21689.0,72.3549,72.364,72.2013,72.2104,21689.0
2020-02-25 13:30:00,79.91,79.92,79.81,79.9,11759.0,72.2104,72.2194,72.12,72.2013,11759.0
2020-02-25 13:35:00,79.9,79.9,79.78,79.86,19922.0,72.2013,72.2013,72.0929,72.1652,19922.0
2020-02-25 13:40:00,79.83,79.97,79.74,79.97,23805.0,72.1381,72.2646,72.0567,72.2646,23805.0
2020-02-25 13:45:00,79.95,80.01,79.9,79.93,11569.0,72.2465,72.3007,72.2013,72.2284,11569.0
2020-02-25 13:50:00,79.96,80.07,79.96,80.01,32670.0,72.2555,72.3549,72.2555,72.3007,32670.0
2020-02-25 13:55:00,80.0,80.06,79.94,79.98,111668.0,72.2917,72.3459,72.2375,72.2736,111668.0
2020-02-25 14:00:00,79.97,80.01,79.78,79.93,101086.0,72.2646,72.3007,72.0929,72.2284,101086.0
2020-02-25 14:05:00,79.94,79.99,79.58,79.66,74319.0,72.2375,72.2826,71.9121,71.9844,74319.0
2020-02-25 14:10:00,79.69,80.04,79.65,80.02,43395.0,72.0115,72.3278,71.9754,72.3098,43395.0
2020-02-25 14:15:00,79.96,80.0,79.78,79.87,59310.0,72.2555,72.2917,72.0929,72.1742,59310.0
2020-02-25 14:20:00,79.84,79.92,79.77,79.85,54499.0,72.1471,72.2194,72.0838,72.1561,54499.0
2020-02-25 14:25:00,79.85,79.91,79.61,79.77,52138.0,72.1561,72.2104,71.9393,72.0838,52138.0
2020-02-25 14:30:00,79.77,79.94,79.71,79.78,88750.0,72.0838,72.2375,72.0296,72.0929,88750.0
2020-02-25 14:35:00,79.73,79.85,79.69,79.74,59887.0,72.0477,72.1561,72.0115,72.0567,59887.0
2020-02-25 14:40:00,79.76,80.04,79.76,80.04,30568.0,72.0748,72.3278,72.0748,72.3278,30568.0
2020-02-25 14:45:00,80.04,80.18,79.87,80.09,29639.0,72.3278,72.4543,72.1742,72.373,29639.0
2020-02-25 14:50:00,80.1,80.11,79.93,80.06,37263.0,72.382,72.3911,72.2284,72.3459,37263.0
2020-02-25 14:55:00,80.07,80.11,79.94,80.01,26754.0,72.3549,72.3911,72.2375,72.3007,26754.0
2020-02-25 15:00:00,80.06,80.23,80.01,80.05,34312.0,72.3459,72.4995,72.3007,72.3369,34312.0
2020-02-25 15:05:00,80.05,80.22,79.98,80.02,24550.0,72.3369,72.4905,72.2736,72.3098,24550.0
2020-02-25 15:10:00,79.99,80.04,79.83,79.94,59039.0,72.2826,72.3278,72.1381,72.2375,59039.0
2020-02-25 15:15:00,79.95,80.03,79.89,79.94,79637.0,72.2465,72.3188,72.1923,72.2375,79637.0
2020-02-25 15:20:00,79.95,80.02,79.79,79.95,111543.0,72.2465,72.3098,72.1019,72.2465,111543.0
2020-02-25 15:25:00,79.94,80.06,79.87,80.03,74716.0,72.2375,72.3459,72.1742,72.3188,74716.0
2020-02-25 15:30:00,80.0,80.06,79.79,79.92,102803.0,72.2917,72.3459,72.1019,72.2194,102803.0
2020-02-25 15:35:00,79.92,79.98,79.82,79.87,103031.0,72.2194,72.2736,72.129,72.1742,103031.0
2020-02-25 15:40:00,79.88,80.13,79.87,80.05,56634.0,72.1832,72.4092,72.1742,72.3369,56634.0
2020-02-25 15:45:00,80.05,80.36,80.05,80.2,53054.0,72.3369,72.617,72.3369,72.4724,53054.0
2020-02-25 15:50:00,80.17,80.21,79.95,80.01,164913.0,72.4453,72.4814,72.2465,72.3007,164913.0
2020-02-25 15:55:00,80.01,80.13,79.95,79.99,324566.0,72.3007,72.4092,72.2465,72.2826,324566.0
2020-02-26 09:30:00,80.41,80.64,80.27,80.35,47323.0,72.6622,72.87,72.5357,72.608,47323.0
2020-02-26 09:35:00,80.38,80.86,80.21,80.85,15562.0,72.6351,73.0688,72.4814,73.0598,15562.0
2020-02-26 09:40:00,80.87,81.15,80.79,80.86,19064.0,73.0779,73.3309,73.0056,73.0688,19064.0
2020-02-26 09:45:00,80.86,80.86,80.56,80.58,15467.0,73.0688,73.0688,72.7977,72.8158,15467.0
2020-02-26 09:50:00,80.57,81.05,80.57,81.05,29590.0,72.8068,73.2405,72.8068,73.2405,29590.0
2020-02-26 09:55:00,81.06,81.21,80.83,80.86,36283.0,73.2495,73.3851,73.0417,73.0688,36283.0
2020-02-26 10:00:00,80.83,80.96,80.75,80.9,19509.0,73.0417,73.1592,72.9694,73.105,19509.0
2020-02-26 10:05:00,80.88,81.02,80.8,81.02,12054.0,73.0869,73.2134,73.0146,73.2134,12054.0
2020-02-26 10:10:00,81.0,81.03,80.86,81.03,80401.0,73.1953,73.2224,73.0688,73.2224,80401.0
2020-02-26 10:15:00,81.02,81.09,80.93,81.04,7664.0,73.2134,73.2767,73.1321,73.2315,7664.0
2020-02-26 10:20:00,81.04,81.11,80.87,81.01,8799.0,73.2315,73.2947,73.0779,73.2044,8799.0
2020-02-26 10:25:00,81.01,81.27,80.98,81.08,13390.0,73.2044,73.4393,73.1773,73.2676,13390.0
2020-02-26 10:30:00,81.13,81.38,81.08,81.3,21800.0,73.3128,73.5387,73.2676,73.4664,21800.0
2020-02-26 10:35:00,81.32,81.4,81.27,81.28,11708.0,73.4845,73.5568,73.4393,73.4483,11708.0
2020-02-26 10:40:00,81.33,81.43,81.27,81.39,7583.0,73.4935,73.5839,73.4393,73.5477,7583.0
2020-02-26 10:45:00,81.4,81.5,81.38,81.45,7163.0,73.5568,73.6471,73.5387,73.602,7163.0
2020-02-26 10:50:00,81.46,81.53,81.34,81.4,9141.0,73.611,73.6743,73.5026,73.5568,9141.0
2020-02-26 10:55:00,81.4,81.4,81.16,81.16,9408.0,73.5568,73.5568,73.3399,73.3399,9408.0
2020-02-26 11:00:00,81.13,81.18,81.02,81.13,16871.0,73.3128,73.358,73.2134,73.3128,16871.0
2020-02-26 11:05:00,81.12,81.15,80.9,80.9,17543.0,73.3038,73.3309,73.105,73.105,17543.0
2020-02-26 11:10:00,80.91,80.91,80.84,80.88,6702.0,73.114,73.114,73.0507,73.0869,6702.0
2020-02-26 11:15:00,80.87,80.97,80.86,80.97,10647.0,73.0779,73.1682,73.0688,73.1682,10647.0
2020-02-26 11:20:00,80.99,81.07,80.98,81.05,12836.0,73.1863,73.2586,73.1773,73.2405,12836.0
2020-02-26 11:25:00,81.03,81.13,81.03,81.04,15228.0,73.2224,73.3128,73.2224,73.2315,15228.0
2020-02-26 11:30:00,81.02,81.02,80.79,80.82,16008.0,73.2134,73.2134,73.0056,73.0327,16008.0
2020-02-26 11:35:00,80.81,80.87,80.66,80.85,13087.0,73.0236,73.0779,72.8881,73.0598,13087.0
2020-02-26 11:40:00,80.84,80.86,80.75,80.76,8374.0,73.0507,73.0688,72.9694,72.9784,8374.0
2020-02-26 11:45:00,80.75,80.77,80.63,80.67,12298.0,72.9694,72.9875,72.861,72.8971,12298.0
2020-02-26 11:50:00,80.67,80.67,80.45,80.45,16839.0,72.8971,72.8971,72.6983,72.6983,16839.0
2020-02-26 11:55:00,80.45,80.53,80.38,80.49,18529.0,72.6983,72.7706,72.6351,72.7345,18529.0
2020-02-26 12:00:00,80.48,80.56,80.21,80.21,20665.0,72.7254,72.7977,72.4814,72.4814,20665.0
2020-02-26 12:05:00,80.21,80.27,80.1,80.18,17375.0,72.4814,72.5357,72.382,72.4543,17375.0
2020-02-26 12:10:00,80.16,80.2,79.96,79.96,24524.0,72.4363,72.4724,72.2555,72.2555,24524.0
2020-02-26 12:15:00,79.97,80.09,79.85,80.09,19551.0,72.2646,72.373,72.1561,72.373,19551.0
2020-02-26 12:20:00,80.1,80.28,80.1,80.28,13024.0,72.382,72.5447,72.382,72.5447,13024.0
2020-02-26 12:25:00,80.29,80.3,80.17,80.26,17063.0,72.5537,72.5628,72.4453,72.5266,17063.0
2020-02-26 12:30:00,80.28,80.53,80.28,80.49,10774.0,72.5447,72.7706,72.5447,72.7345,10774.0
2020-02-26 12:35:00,80.54,80.58,80.45,80.47,10714.0,72.7796,72.8158,72.6983,72.7164,10714.0
2020-02-26 12:40:00,80.46,80.52,80.41,80.41,7465.0,72.7074,72.7616,72.6622,72.6622,7465.0
2020-02-26 12:45:00,80.46,80.53,80.37,80.37,11020.0,72.7074,72.7706,72.626,72.626,11020.0
2020-02-26 12:50:00,80.37,80.41,80.16,80.2,12004.0,72.626,72.6622,72.4363,72.4724,12004.0
2020-02-26 12:55:00,80.2,80.27,80.12,80.24,10300.0,72.4724,72.5357,72.4001,72.5086,10300.0
2020-02-26 13:00:00,80.27,80.33,80.23,80.25,5339.0,72.5357,72.5899,72.4995,72.5176,5339.0
2020-02-26 13:05:00,80.24,80.29,80.16,80.18,18954.0,72.5086,72.5537,72.4363,72.4543,18954.0
2020-02-26 13:10:00,80.2,80.2,80.09,80.15,13714.0,72.4724,72.4724,72.373,72.4272,13714.0
2020-02-26 13:15:00,80.18,80.25,80.12,80.19,9922.0,72.4543,72.5176,72.4001,72.4634,9922.0
2020-02-26 13:20:00,80.19,80.27,80.14,80.17,17672.0,72.4634,72.5357,72.4182,72.4453,17672.0
2020-02-26 13:25:00,80.17,80.32,80.17,80.27,10526.0,72.4453,72.5808,72.4453,72.5357,10526.0
2020-02-26 13:30:00,80.26,80.26,79.95,79.97,16067.0,72.5266,72.5266,72.2465,72.2646,16067.0
2020-02-26 13:35:00,79.97,80.03,79.77,79.77,29218.0,72.2646,72.3188,72.0838,72.0838,29218.0
2020-02-26 13:40:00,79.81,79.89,79.67,79.67,25183.0,72.12,72.1923,71.9935,71.9935,25183.0
2020-02-26 13:45:00,79.74,80.11,79.73,80.01,22660.0,72.0567,72.3911,72.0477,72.3007,22660.0
2020-02-26 13:50:00,79.98,80.03,79.91,79.94,14234.0,72.2736,72.3188,72.2104,72.2375,14234.0
2020-02-26 13:55:00,79.91,79.92,79.6,79.6,36377.0,72.2104,72.2194,71.9302,71.9302,36377.0
2020-02-26 14:00:00,79.62,79.78,79.53,79.67,17733.0,71.9483,72.0929,71.867,71.9935,17733.0
2020-02-26 14:05:00,79.66,79.92,79.65,79.82,22089.0,71.9844,72.2194,71.9754,72.129,22089.0
2020-02-26 14:10:00,79.84,80.08,79.74,80.08,28949.0,72.1471,72.364,72.0567,72.364,28949.0
2020-02-26 14:15:00,80.06,80.11,79.72,79.76,21601.0,72.3459,72.3911,72.0387,72.0748,21601.0
2020-02-26 14:20:00,79.76,79.93,79.72,79.9,20669.0,72.0748,72.2284,72.0387,72.2013,20669.0
2020-02-26 14:25:00,79.94,80.05,79.85,79.85,14088.0,72.2375,72.3369,72.1561,72.1561,14088.0
2020-02-26 14:30:00,79.86,79.9,79.64,79.73,54177.0,72.1652,72.2013,71.9664,72.0477,54177.0
2020-02-26 14:35:00,79.71,79.93,79.7,79.82,10741.0,72.0296,72.2284,72.0206,72.129,10741.0
2020-02-26 14:40:00,79.83,79.85,79.62,79.71,10880.0,72.1381,72.1561,71.9483,72.0296,10880.0
2020-02-26 14:45:00,79.76,79.84,79.61,79.73,13515.0,72.0748,72.1471,71.9393,72.0477,13515.0
2020-02-26 14:50:00,79.71,79.72,79.58,79.68,12295.0,72.0296,72.0387,71.9121,72.0025,12295.0
2020-02-26 14:55:00,79.65,79.73,79.55,79.58,12274.0,71.9754,72.0477,71.885,71.9121,12274.0
2020-02-26 15:00:00,79.58,79.72,79.56,79.59,12403.0,71.9121,72.0387,71.8941,71.9212,12403.0
2020-02-26 15:05:00,79.6,79.69,79.52,79.66,53191.0,71.9302,72.0115,71.8579,71.9844,53191.0
2020-02-26 15:10:00,79.68,79.86,79.66,79.77,8731.0,72.0025,72.1652,71.9844,72.0838,8731.0
2020-02-26 15:15:00,79.76,79.97,79.76,79.85,14212.0,72.0748,72.2646,72.0748,72.1561,14212.0
2020-02-26 15:20:00,79.88,79.89,79.62,79.68,26055.0,72.1832,72.1923,71.9483,72.0025,26055.0
2020-02-26 15:25:00,79.66,79.7,79.57,79.64,77790.0,71.9844,72.0206,71.9031,71.9664,77790.0
2020-02-26 15:30:00,79.65,79.75,79.56,79.58,33486.0,71.9754,72.0658,71.8941,71.9121,33486.0
2020-02-26 15:35:00,79.59,79.77,79.56,79.77,29947.0,71.9212,72.0838,71.8941,72.0838,29947.0
2020-02-26 15:40:00,79.76,79.89,79.68,79.88,66159.0,72.0748,72.1923,72.0025,72.1832,66159.0
2020-02-26 15:45:00,79.89,79.94,79.84,79.88,41117.0,72.1923,72.2375,72.1471,72.1832,41117.0
2020-02-26 15:50:00,79.87,79.94,79.81,79.9,135784.0,72.1742,72.2375,72.12,72.2013,135784.0
2020-02-26 15:55:00,79.9,79.95,79.46,79.64,370751.0,72.2013,72.2465,71.8037,71.9664,370751.0
2020-02-27 09:30:00,79.14,79.62,78.41,79.41,67490.0,71.5145,71.9483,70.8549,71.7585,67490.0
2020-02-27 09:35:00,79.47,79.91,79.31,79.71,18022.0,71.8127,72.2104,71.6682,72.0296,18022.0
2020-02-27 09:40:00,79.7,79.7,79.1,79.21,6299.0,72.0206,72.0206,71.4784,71.5778,6299.0
2020-02-27 09:45:00,79.12,79.23,78.9,79.19,20428.0,71.4965,71.5959,71.2977,71.5597,20428.0
2020-02-27 09:50:00,79.11,79.44,79.08,79.44,25582.0,71.4874,71.7856,71.4603,71.7856,25582.0
2020-02-27 09:55:00,79.39,79.58,79.31,79.44,24412.0,71.7405,71.9121,71.6682,71.7856,24412.0
2020-02-27 10:00:00,79.45,79.58,79.2,79.21,24607.0,71.7947,71.9121,71.5688,71.5778,24607.0
2020-02-27 10:05:00,79.23,79.45,79.15,79.22,11134.0,71.5959,71.7947,71.5236,71.5868,11134.0
2020-02-27 10:10:00,79.24,79.25,79.02,79.19,35557.0,71.6049,71.6139,71.4061,71.5597,35557.0
2020-02-27 10:15:00,79.19,79.2,78.93,79.02,38447.0,71.5597,71.5688,71.3248,71.4061,38447.0
2020-02-27 10:20:00,79.02,79.11,78.65,78.71,22260.0,71.4061,71.4874,71.0718,71.126,22260.0
2020-02-27 10:25:00,78.72,78.72,78.39,78.4,29444.0,71.135,71.135,70.8368,70.8458,29444.0
2020-02-27 10:30:00,78.42,78.44,77.92,77.92,24768.0,70.8639,70.882,70.4121,70.4121,24768.0
2020-02-27 10:35:00,77.94,78.22,77.85,78.21,22480.0,70.4302,70.6832,70.3488,70.6742,22480.0
2020-02-27 10:40:00,78.23,78.28,77.95,77.97,19125.0,70.6922,70.7374,70.4392,70.4573,19125.0
2020-02-27 10:45:00,78.0,78.42,78.0,78.41,21024.0,70.4844,70.8639,70.4844,70.8549,21024.0
2020-02-27 10:50:00,78.4,78.53,78.19,78.26,12427.0,70.8458,70.9633,70.6561,70.7193,12427.0
2020-02-27 10:55:00,78.25,78.54,78.17,78.54,13374.0,70.7103,70.9724,70.638,70.9724,13374.0
2020-02-27 11:00:00,78.54,78.73,78.49,78.52,12474.0,70.9724,71.144,70.9272,70.9543,12474.0
2020-02-27 11:05:00,78.53,78.59,78.4,78.52,18306.0,70.9633,71.0175,70.8458,70.9543,18306.0
2020-02-27 11:10:00,78.5,78.5,78.17,78.27,22375.0,70.9362,70.9362,70.638,70.7284,22375.0
2020-02-27 11:15:00,78.33,78.48,78.25,78.42,9721.0,70.7826,70.9181,70.7103,70.8639,9721.0
2020-02-27 11:20:00,78.44,78.44,78.21,78.23,21766.0,70.882,70.882,70.6742,70.6922,21766.0
2020-02-27 11:25:00,78.24,78.34,78.09,78.26,28846.0,70.7013,70.7916,70.5657,70.7193,28846.0
2020-02-27 11:30:00,78.24,78.34,78.12,78.14,22371.0,70.7013,70.7916,70.5928,70.6109,22371.0
2020-02-27 11:35:00,78.14,78.26,77.96,78.06,21645.0,70.6109,70.7193,70.4482,70.5386,21645.0
2020-02-27 11:40:00,78.06,78.15,77.78,77.84,43148.0,70.5386,70.6199,70.2856,70.3398,43148.0
2020-02-27 11:45:00,77.85,77.97,77.65,77.92,20582.0,70.3488,70.4573,70.1681,70.4121,20582.0
2020-02-27 11:50:00,77.88,78.1,77.81,78.07,12669.0,70.3759,70.5748,70.3127,70.5476,12669.0
2020-02-27 11:55:00,78.08,78.27,78.0,78.27,13887.0,70.5567,70.7284,70.4844,70.7284,13887.0
2020-02-27 12:00:00,78.21,78.38,78.13,78.3,12424.0,70.6742,70.8278,70.6019,70.7555,12424.0
2020-02-27 12:05:00,78.28,78.51,78.22,78.51,13882.0,70.7374,70.9452,70.6832,70.9452,13882.0
2020-02-27 12:10:00,78.52,78.7,78.49,78.67,11519.0,70.9543,71.1169,70.9272,71.0898,11519.0
2020-02-27 12:15:00,78.7,78.83,78.56,78.78,13980.0,71.1169,71.2344,70.9904,71.1892,13980.0
2020-02-27 12:20:00,78.76,78.78,78.31,78.39,22810.0,71.1712,71.1892,70.7645,70.8368,22810.0
2020-02-27 12:25:00,78.41,78.55,78.38,78.55,22101.0,70.8549,70.9814,70.8278,70.9814,22101.0
2020-02-27 12:30:00,78.53,78.78,78.5,78.71,17069.0,70.9633,71.1892,70.9362,71.126,17069.0
2020-02-27 12:35:00,78.72,78.97,78.72,78.95,9251.0,71.135,71.3609,71.135,71.3429,9251.0
2020-02-27 12:40:00,78.92,78.97,78.79,78.79,17667.0,71.3157,71.3609,71.1983,71.1983,17667.0
2020-02-27 12:45:00,78.78,78.85,78.72,78.84,15683.0,71.1892,71.2525,71.135,71.2434,15683.0
2020-02-27 12:50:00,78.89,78.93,78.78,78.88,12191.0,71.2886,71.3248,71.1892,71.2796,12191.0
2020-02-27 12:55:00,78.84,78.9,78.71,78.71,21013.0,71.2434,71.2977,71.126,71.126,21013.0
2020-02-27 13:00:00,78.7,78.9,78.6,78.9,13312.0,71.1169,71.2977,71.0266,71.2977,13312.0
2020-02-27 13:05:00,78.86,79.0,78.76,78.98,13687.0,71.2615,71.388,71.1712,71.37,13687.0
2020-02-27 13:10:00,79.01,79.15,79.01,79.13,7036.0,71.3971,71.5236,71.3971,71.5055,7036.0
2020-02-27 13:15:00,79.12,79.12,78.91,78.95,12386.0,71.4965,71.4965,71.3067,71.3429,12386.0
2020-02-27 13:20:00,78.93,78.98,78.7,78.76,10640.0,71.3248,71.37,71.1169,71.1712,10640.0
2020-02-27 13:25:00,78.74,78.9,78.64,78.65,15163.0,71.1531,71.2977,71.0627,71.0718,15163.0
2020-02-27 13:30:00,78.64,78.74,78.54,78.61,10515.0,71.0627,71.1531,70.9724,71.0356,10515.0
2020-02-27 13:35:00,78.59,78.61,78.35,78.43,18314.0,71.0175,71.0356,70.8007,70.873,18314.0
2020-02-27 13:40:00,78.44,78.49,77.86,77.99,17135.0,70.882,70.9272,70.3579,70.4753,17135.0
2020-02-27 13:45:00,78.04,78.3,77.98,78.24,10797.0,70.5205,70.7555,70.4663,70.7013,10797.0
2020-02-27 13:50:00,78.21,78.46,78.1,78.41,17441.0,70.6742,70.9001,70.5748,70.8549,17441.0
2020-02-27 13:55:00,78.38,78.39,77.97,78.12,24494.0,70.8278,70.8368,70.4573,70.5928,24494.0
2020-02-27 14:00:00,78.06,78.24,78.0,78.12,21239.0,70.5386,70.7013,70.4844,70.5928,21239.0
2020-02-27 14:05:00,78.11,78.2,77.99,78.05,31149.0,70.5838,70.6651,70.4753,70.5296,31149.0
2020-02-27 14:10:00,78.04,78.27,78.02,78.19,18012.0,70.5205,70.7284,70.5025,70.6561,18012.0
2020-02-27 14:15:00,78.22,78.32,78.06,78.06,25039.0,70.6832,70.7736,70.5386,70.5386,25039.0
2020-02-27 14:20:00,78.05,78.27,78.05,78.23,25847.0,70.5296,70.7284,70.5296,70.6922,25847.0
2020-02-27 14:25:00,78.23,78.35,78.19,78.27,16871.0,70.6922,70.8007,70.6561,70.7284,16871.0
2020-02-27 14:30:00,78.24,78.24,77.92,77.99,17643.0,70.7013,70.7013,70.4121,70.4753,17643.0
2020-02-27 14:35:00,77.98,78.02,77.81,77.81,17759.0,70.4663,70.5025,70.3127,70.3127,17759.0
2020-02-27 14:40:00,77.83,77.87,77.69,77.87,29187.0,70.3308,70.3669,70.2043,70.3669,29187.0
2020-02-27 14:45:00,77.87,77.95,77.71,77.95,21337.0,70.3669,70.4392,70.2223,70.4392,21337.0
2020-02-27 14:50:00,77.97,77.99,77.86,77.89,12792.0,70.4573,70.4753,70.3579,70.385,12792.0
2020-02-27 14:55:00,77.89,77.93,77.81,77.87,20479.0,70.385,70.4211,70.3127,70.3669,20479.0
2020-02-27 15:00:00,77.87,77.87,77.6,77.72,30437.0,70.3669,70.3669,70.1229,70.2314,30437.0
2020-02-27 15:05:00,77.71,77.88,77.66,77.88,15697.0,70.2223,70.3759,70.1771,70.3759,15697.0
2020-02-27 15:10:00,77.89,78.03,77.83,77.91,23870.0,70.385,70.5115,70.3308,70.4031,23870.0
2020-02-27 15:15:00,77.89,77.93,77.78,77.78,22263.0,70.385,70.4211,70.2856,70.2856,22263.0
2020-02-27 15:20:00,77.77,77.84,77.69,77.78,21808.0,70.2765,70.3398,70.2043,70.2856,21808.0
2020-02-27 15:25:00,77.78,77.84,77.62,77.63,36653.0,70.2856,70.3398,70.141,70.15,36653.0
2020-02-27 15:30:00,77.62,77.68,77.47,77.63,36255.0,70.141,70.1952,70.0055,70.15,36255.0
2020-02-27 15:35:00,77.6,77.6,77.28,77.32,63801.0,70.1229,70.1229,69.8338,69.8699,63801.0
2020-02-27 15:40:00,77.33,77.34,77.01,77.05,45946.0,69.8789,69.888,69.5898,69.6259,45946.0
2020-02-27 15:45:00,77.04,77.32,77.01,77.24,66274.0,69.6169,69.8699,69.5898,69.7976,66274.0
2020-02-27 15:50:00,77.17,77.23,76.58,76.62,98751.0,69.7344,69.7886,69.2012,69.2374,98751.0
2020-02-27 15:55:00,76.61,76.67,76.23,76.23,194143.0,69.2283,69.2825,68.8849,68.8849,194143.0
2020-02-28 09:30:00,74.88,75.54,74.57,75.26,114499.0,67.665,68.2614,67.3849,68.0084,114499.0
2020-02-28 09:35:00,75.39,75.93,75.04,75.16,46987.0,68.1259,68.6138,67.8096,67.918,46987.0
2020-02-28 09:40:00,75.07,75.12,74.28,74.28,49747.0,67.8367,67.8819,67.1228,67.1228,49747.0
2020-02-28 09:45:00,74.33,74.42,74.0,74.09,37758.0,67.168,67.2493,66.8698,66.9511,37758.0
2020-02-28 09:50:00,74.16,74.17,73.58,73.63,46021.0,67.0144,67.0234,66.4903,66.5355,46021.0
2020-02-28 09:55:00,73.58,73.58,73.11,73.38,52336.0,66.4903,66.4903,66.0656,66.3095,52336.0
2020-02-28 10:00:00,73.33,73.42,72.67,72.74,54036.0,66.2644,66.3457,65.668,65.7312,54036.0
2020-02-28 10:05:00,72.74,73.31,72.71,72.97,49344.0,65.7312,66.2463,65.7041,65.939,49344.0
2020-02-28 10:10:00,72.92,72.97,72.74,72.87,52683.0,65.8939,65.939,65.7312,65.8487,52683.0
2020-02-28 10:15:00,72.83,73.71,72.79,73.45,105814.0,65.8125,66.6077,65.7764,66.3728,105814.0
2020-02-28 10:20:00,73.46,73.52,73.03,73.06,49498.0,66.3818,66.4361,65.9933,66.0204,49498.0
2020-02-28 10:25:00,73.07,73.35,72.93,72.97,32724.0,66.0294,66.2824,65.9029,65.939,32724.0
2020-02-28 10:30:00,72.98,73.19,72.91,73.13,40717.0,65.9481,66.1378,65.8848,66.0836,40717.0
2020-02-28 10:35:00,73.11,73.41,73.0,73.13,72330.0,66.0656,66.3367,65.9662,66.0836,72330.0
2020-02-28 10:40:00,73.15,73.25,72.94,73.0,54724.0,66.1017,66.1921,65.9119,65.9662,54724.0
2020-02-28 10:45:00,73.02,73.29,72.96,73.21,53661.0,65.9842,66.2282,65.93,66.1559,53661.0
2020-02-28 10:50:00,73.24,73.87,73.16,73.81,42538.0,66.183,66.7523,66.1107,66.6981,42538.0
2020-02-28 10:55:00,73.87,73.88,73.47,73.61,57272.0,66.7523,66.7614,66.3909,66.5174,57272.0
2020-02-28 11:00:00,73.6,73.61,72.93,73.07,74982.0,66.5083,66.5174,65.9029,66.0294,74982.0
2020-02-28 11:05:00,73.12,73.13,72.73,72.82,47142.0,66.0746,66.0836,65.7222,65.8035,47142.0
2020-02-28 11:10:00,72.84,73.35,72.65,72.86,143505.0,65.8216,66.2824,65.6499,65.8396,143505.0
2020-02-28 11:15:00,72.86,73.51,72.86,73.51,34221.0,65.8396,66.427,65.8396,66.427,34221.0
2020-02-28 11:20:00,73.44,73.66,73.31,73.39,30195.0,66.3638,66.5626,66.2463,66.3186,30195.0
2020-02-28 11:25:00,73.42,73.48,73.07,73.48,29421.0,66.3457,66.3999,66.0294,66.3999,29421.0
2020-02-28 11:30:00,73.48,73.75,73.37,73.63,28252.0,66.3999,66.6439,66.3005,66.5355,28252.0
2020-02-28 11:35:00,73.67,73.95,73.5,73.95,20432.0,66.5716,66.8246,66.418,66.8246,20432.0
2020-02-28 11:40:00,73.92,74.47,73.87,74.26,27123.0,66.7975,67.2945,66.7523,67.1048,27123.0
2020-02-28 11:45:00,74.25,74.25,73.65,73.72,35699.0,67.0957,67.0957,66.5535,66.6168,35699.0
2020-02-28 11:50:00,73.77,73.96,73.48,73.56,44007.0,66.662,66.8337,66.3999,66.4722,44007.0
2020-02-28 11:55:00,73.53,73.74,73.38,73.67,43669.0,66.4451,66.6349,66.3095,66.5716,43669.0
2020-02-28 12:00:00,73.64,73.67,73.29,73.47,30348.0,66.5445,66.5716,66.2282,66.3909,30348.0
2020-02-28 12:05:00,73.49,73.77,73.48,73.56,38527.0,66.4089,66.662,66.3999,66.4722,38527.0
2020-02-28 12:10:00,73.59,73.68,73.37,73.51,76288.0,66.4993,66.5806,66.3005,66.427,76288.0
2020-02-28 12:15:00,73.52,73.7,73.31,73.63,26949.0,66.4361,66.5987,66.2463,66.5355,26949.0
2020-02-28 12:20:00,73.66,73.91,73.65,73.71,18998.0,66.5626,66.7885,66.5535,66.6077,18998.0
2020-02-28 12:25:00,73.69,74.05,73.69,74.0,20383.0,66.5897,66.915,66.5897,66.8698,20383.0
2020-02-28 12:30:00,74.03,74.27,73.99,74.01,34693.0,66.8969,67.1138,66.8608,66.8788,34693.0
2020-02-28 12:35:00,74.07,74.16,73.81,73.91,27466.0,66.9331,67.0144,66.6981,66.7885,27466.0
2020-02-28 12:40:00,73.91,74.14,73.67,73.73,25010.0,66.7885,66.9963,66.5716,66.6258,25010.0
2020-02-28 12:45:00,73.78,73.78,73.17,73.18,39168.0,66.671,66.671,66.1198,66.1288,39168.0
2020-02-28 12:50:00,73.24,73.64,73.2,73.58,21933.0,66.183,66.5445,66.1469,66.4903,21933.0
2020-02-28 12:55:00,73.58,73.9,73.48,73.9,29647.0,66.4903,66.7794,66.3999,66.7794,29647.0
2020-02-28 13:00:00,73.93,73.99,73.6,73.63,28984.0,66.8065,66.8608,66.5083,66.5355,28984.0
2020-02-28 13:05:00,73.62,73.76,73.43,73.68,47828.0,66.5264,66.6529,66.3547,66.5806,47828.0
2020-02-28 13:10:00,73.66,73.66,73.26,73.26,33457.0,66.5626,66.5626,66.2011,66.2011,33457.0
2020-02-28 13:15:00,73.22,73.6,73.18,73.48,28694.0,66.165,66.5083,66.1288,66.3999,28694.0
2020-02-28 13:20:00,73.42,73.5,73.3,73.35,23740.0,66.3457,66.418,66.2373,66.2824,23740.0
2020-02-28 13:25:00,73.4,73.52,73.21,73.25,25022.0,66.3276,66.4361,66.1559,66.1921,25022.0
2020-02-28 13:30:00,73.22,73.27,72.92,72.94,35825.0,66.165,66.2101,65.8939,65.9119,35825.0
2020-02-28 13:35:00,72.96,73.05,72.78,73.01,26299.0,65.93,66.0113,65.7674,65.9752,26299.0
2020-02-28 13:40:00,72.98,73.01,72.67,72.71,18827.0,65.9481,65.9752,65.668,65.7041,18827.0
2020-02-28 13:45:00,72.66,72.76,72.49,72.76,20693.0,65.6589,65.7493,65.5053,65.7493,20693.0
2020-02-28 13:50:00,72.75,72.8,72.57,72.65,21804.0,65.7402,65.7854,65.5776,65.6499,21804.0
2020-02-28 13:55:00,72.65,72.88,72.55,72.8,18346.0,65.6499,65.8577,65.5595,65.7854,18346.0
2020-02-28 14:00:00,72.75,72.78,72.21,72.25,41855.0,65.7402,65.7674,65.2523,65.2884,41855.0
2020-02-28 14:05:00,72.25,72.29,72.02,72.08,26923.0,65.2884,65.3246,65.0806,65.1348,26923.0
2020-02-28 14:10:00,72.1,72.47,72.08,72.43,29026.0,65.1529,65.4872,65.1348,65.4511,29026.0
2020-02-28 14:15:00,72.4,72.54,72.17,72.5,20172.0,65.424,65.5505,65.2161,65.5143,20172.0
2020-02-28 14:20:00,72.52,72.78,72.3,72.54,30455.0,65.5324,65.7674,65.3336,65.5505,30455.0
2020-02-28 14:25:00,72.56,72.65,72.43,72.65,17792.0,65.5686,65.6499,65.4511,65.6499,17792.0
2020-02-28 14:30:00,72.65,73.19,72.6,73.01,37636.0,65.6499,66.1378,65.6047,65.9752,37636.0
2020-02-28 14:35:00,72.98,72.98,72.67,72.81,24966.0,65.9481,65.9481,65.668,65.7945,24966.0
2020-02-28 14:40:00,72.79,73.47,72.78,73.45,33382.0,65.7764,66.3909,65.7674,66.3728,33382.0
2020-02-28 14:45:00,73.41,73.49,73.18,73.28,40989.0,66.3367,66.4089,66.1288,66.2192,40989.0
2020-02-28 14:50:00,73.32,73.45,73.14,73.23,50847.0,66.2553,66.3728,66.0927,66.174,50847.0
2020-02-28 14:55:00,73.2,73.23,72.9,73.0,38539.0,66.1469,66.174,65.8758,65.9662,38539.0
2020-02-28 15:00:00,73.04,73.07,72.72,72.75,35313.0,66.0023,66.0294,65.7131,65.7402,35313.0
2020-02-28 15:05:00,72.65,72.73,72.46,72.61,42224.0,65.6499,65.7222,65.4782,65.6137,42224.0
2020-02-28 15:10:00,72.61,72.81,72.46,72.69,99207.0,65.6137,65.7945,65.4782,65.686,99207.0
2020-02-28 15:15:00,72.7,73.22,72.68,73.09,43589.0,65.6951,66.165,65.677,66.0475,43589.0
2020-02-28 15:20:00,73.07,73.14,72.65,72.67,55642.0,66.0294,66.0927,65.6499,65.668,55642.0
2020-02-28 15:25:00,72.7,72.81,72.12,72.12,53680.0,65.6951,65.7945,65.1709,65.1709,53680.0
2020-02-28 15:30:00,72.08,72.44,72.01,72.13,86371.0,65.1348,65.4601,65.0715,65.18,86371.0
2020-02-28 15:35:00,72.13,72.17,71.94,72.12,77405.0,65.18,65.2161,65.0083,65.1709,77405.0
2020-02-28 15:40:00,72.13,72.2,71.65,71.7,112554.0,65.18,65.2432,64.7462,64.7914,112554.0
2020-02-28 15:45:00,71.7,72.47,71.7,72.4,90960.0,64.7914,65.4872,64.7914,65.424,90960.0
2020-02-28 15:50:00,72.41,72.68,72.22,72.64,121524.0,65.433,65.677,65.2613,65.6408,121524.0
2020-02-28 15:55:00,72.63,73.23,72.58,73.23,423066.0,65.6318,66.174,65.5866,66.174,423066.0
2020-03-02 09:30:00,73.6,74.85,73.59,74.22,131171.0,66.5083,67.6379,66.4993,67.0686,131171.0
2020-03-02 09:35:00,74.17,74.33,73.85,74.01,20741.0,67.0234,67.168,66.7343,66.8788,20741.0
2020-03-02 09:40:00,73.95,74.68,73.9,74.45,30713.0,66.8246,67.4843,66.7794,67.2764,30713.0
2020-03-02 09:45:00,74.45,74.9,74.34,74.56,62854.0,67.2764,67.6831,67.177,67.3758,62854.0
2020-03-02 09:50:00,74.54,74.65,74.32,74.65,31646.0,67.3578,67.4572,67.159,67.4572,31646.0
2020-03-02 09:55:00,74.59,74.68,74.4,74.53,31591.0,67.403,67.4843,67.2313,67.3487,31591.0
2020-03-02 10:00:00,74.54,74.63,74.29,74.42,45741.0,67.3578,67.4391,67.1319,67.2493,45741.0
2020-03-02 10:05:00,74.4,74.4,74.04,74.2,39234.0,67.2313,67.2313,66.9059,67.0505,39234.0
2020-03-02 10:10:00,74.21,74.82,74.19,74.78,37727.0,67.0596,67.6108,67.0415,67.5746,37727.0
2020-03-02 10:15:00,74.79,74.94,74.62,74.91,29855.0,67.5837,67.7192,67.4301,67.6921,29855.0
2020-03-02 10:20:00,74.93,74.94,74.69,74.78,26022.0,67.7102,67.7192,67.4933,67.5746,26022.0
2020-03-02 10:25:00,74.79,75.4,74.79,75.4,64625.0,67.5837,68.1349,67.5837,68.1349,64625.0
2020-03-02 10:30:00,75.45,75.49,75.05,75.29,50449.0,68.1801,68.2162,67.8186,68.0355,50449.0
2020-03-02 10:35:00,75.28,75.43,75.18,75.37,53766.0,68.0265,68.162,67.9361,68.1078,53766.0
2020-03-02 10:40:00,75.4,75.67,75.39,75.63,36561.0,68.1349,68.3789,68.1259,68.3427,36561.0
2020-03-02 10:45:00,75.62,75.91,75.62,75.9,25747.0,68.3337,68.5958,68.3337,68.5867,25747.0
2020-03-02 10:50:00,75.92,76.23,75.92,76.11,26772.0,68.6048,68.8849,68.6048,68.7765,26772.0
2020-03-02 10:55:00,76.11,76.16,75.69,75.69,29230.0,68.7765,68.8217,68.397,68.397,29230.0
2020-03-02 11:00:00,75.66,75.99,75.65,75.81,53045.0,68.3699,68.6681,68.3608,68.5054,53045.0
2020-03-02 11:05:00,75.77,75.82,75.58,75.72,17870.0,68.4693,68.5144,68.2976,68.4241,17870.0
2020-03-02 11:10:00,75.74,76.38,75.73,76.38,17193.0,68.4421,69.0205,68.4331,69.0205,17193.0
2020-03-02 11:15:00,76.4,76.51,76.19,76.2,22476.0,69.0386,69.138,68.8488,68.8578,22476.0
2020-03-02 11:20:00,76.23,76.53,76.21,76.37,24752.0,68.8849,69.156,68.8669,69.0114,24752.0
2020-03-02 11:25:00,76.36,76.47,76.31,76.37,18365.0,69.0024,69.1018,68.9572,69.0114,18365.0
2020-03-02 11:30:00,76.39,76.56,76.28,76.32,20067.0,69.0295,69.1831,68.9301,68.9663,20067.0
2020-03-02 11:35:00,76.3,76.75,76.29,76.68,27696.0,68.9482,69.3548,68.9392,69.2916,27696.0
2020-03-02 11:40:00,76.67,76.68,76.48,76.62,28819.0,69.2825,69.2916,69.1108,69.2374,28819.0
2020-03-02 11:45:00,76.61,76.65,76.4,76.49,19621.0,69.2283,69.2645,69.0386,69.1199,19621.0
2020-03-02 11:50:00,76.53,76.95,76.47,76.88,13104.0,69.156,69.5356,69.1018,69.4723,13104.0
2020-03-02 11:55:00,76.87,76.99,76.82,76.91,14513.0,69.4633,69.5717,69.4181,69.4994,14513.0
2020-03-02 12:00:00,76.93,77.11,76.91,76.95,21389.0,69.5175,69.6801,69.4994,69.5356,21389.0
2020-03-02 12:05:00,76.96,77.07,76.74,76.78,16544.0,69.5446,69.644,69.3458,69.3819,16544.0
2020-03-02 12:10:00,76.78,76.95,76.74,76.89,69337.0,69.3819,69.5356,69.3458,69.4813,69337.0
2020-03-02 12:15:00,76.89,76.89,76.61,76.71,21608.0,69.4813,69.4813,69.2283,69.3187,21608.0
2020-03-02 12:20:00,76.72,76.76,76.38,76.5,26630.0,69.3277,69.3639,69.0205,69.1289,26630.0
2020-03-02 12:25:00,76.5,76.75,76.49,76.73,24839.0,69.1289,69.3548,69.1199,69.3368,24839.0
2020-03-02 12:30:00,76.78,77.01,76.78,76.96,23229.0,69.3819,69.5898,69.3819,69.5446,23229.0
2020-03-02 12:35:00,76.97,77.22,76.97,77.07,25814.0,69.5536,69.7795,69.5536,69.644,25814.0
2020-03-02 12:40:00,77.09,77.11,76.88,76.91,46296.0,69.6621,69.6801,69.4723,69.4994,46296.0
2020-03-02 12:45:00,76.88,77.03,76.86,76.94,32164.0,69.4723,69.6078,69.4542,69.5265,32164.0
2020-03-02 12:50:00,76.96,77.06,76.88,76.92,29014.0,69.5446,69.635,69.4723,69.5084,29014.0
2020-03-02 12:55:00,76.9,77.08,76.84,77.08,23983.0,69.4904,69.653,69.4362,69.653,23983.0
2020-03-02 13:00:00,77.1,77.23,77.05,77.23,12652.0,69.6711,69.7886,69.6259,69.7886,12652.0
2020-03-02 13:05:00,77.24,77.25,76.91,77.01,19552.0,69.7976,69.8067,69.4994,69.5898,19552.0
2020-03-02 13:10:00,76.97,77.01,76.84,76.9,14257.0,69.5536,69.5898,69.4362,69.4904,14257.0
2020-03-02 13:15:00,76.91,76.92,76.49,76.52,25449.0,69.4994,69.5084,69.1199,69.147,25449.0
2020-03-02 13:20:00,76.53,76.58,76.38,76.5,32311.0,69.156,69.2012,69.0205,69.1289,32311.0
2020-03-02 13:25:00,76.5,76.55,76.35,76.52,14973.0,69.1289,69.1741,68.9934,69.147,14973.0
2020-03-02 13:30:00,76.57,76.8,76.54,76.8,12614.0,69.1922,69.4,69.1651,69.4,12614.0
2020-03-02 13:35:00,76.81,77.13,76.81,77.03,15628.0,69.409,69.6982,69.409,69.6078,15628.0
2020-03-02 13:40:00,77.07,77.07,76.88,76.98,17450.0,69.644,69.644,69.4723,69.5627,17450.0
2020-03-02 13:45:00,77.01,77.09,76.79,76.86,14988.0,69.5898,69.6621,69.391,69.4542,14988.0
2020-03-02 13:50:00,76.83,76.97,76.63,76.65,19509.0,69.4271,69.5536,69.2464,69.2645,19509.0
2020-03-02 13:55:00,76.66,77.0,76.64,76.98,15983.0,69.2735,69.5807,69.2554,69.5627,15983.0
2020-03-02 14:00:00,76.98,77.16,76.97,77.14,26250.0,69.5627,69.7253,69.5536,69.7073,26250.0
2020-03-02 14:05:00,77.12,77.39,77.02,77.36,19080.0,69.6892,69.9332,69.5988,69.9061,19080.0
2020-03-02 14:10:00,77.32,77.39,77.22,77.37,28461.0,69.8699,69.9332,69.7795,69.9151,28461.0
2020-03-02 14:15:00,77.35,77.35,77.03,77.1,20991.0,69.897,69.897,69.6078,69.6711,20991.0
2020-03-02 14:20:00,77.12,77.22,77.03,77.03,46434.0,69.6892,69.7795,69.6078,69.6078,46434.0
2020-03-02 14:25:00,77.07,77.1,76.8,76.84,24593.0,69.644,69.6711,69.4,69.4362,24593.0
2020-03-02 14:30:00,76.82,76.92,76.72,76.72,14778.0,69.4181,69.5084,69.3277,69.3277,14778.0
2020-03-02 14:35:00,76.71,76.76,76.51,76.52,16862.0,69.3187,69.3639,69.138,69.147,16862.0
2020-03-02 14:40:00,76.49,76.52,76.2,76.4,30267.0,69.1199,69.147,68.8578,69.0386,30267.0
2020-03-02 14:45:00,76.36,76.62,76.28,76.56,26149.0,69.0024,69.2374,68.9301,69.1831,26149.0
2020-03-02 14:50:00,76.56,76.8,76.39,76.8,43806.0,69.1831,69.4,69.0295,69.4,43806.0
2020-03-02 14:55:00,76.82,76.82,76.4,76.45,36413.0,69.4181,69.4181,69.0386,69.0837,36413.0
2020-03-02 15:00:00,76.44,76.77,76.44,76.75,24913.0,69.0747,69.3729,69.0747,69.3548,24913.0
2020-03-02 15:05:00,76.74,76.98,76.72,76.94,19695.0,69.3458,69.5627,69.3277,69.5265,19695.0
2020-03-02 15:10:00,76.88,77.01,76.79,76.95,35334.0,69.4723,69.5898,69.391,69.5356,35334.0
2020-03-02 15:15:00,76.94,77.09,76.89,76.94,58300.0,69.5265,69.6621,69.4813,69.5265,58300.0
2020-03-02 15:20:00,76.95,77.34,76.92,77.33,27377.0,69.5356,69.888,69.5084,69.8789,27377.0
2020-03-02 15:25:00,77.32,77.41,77.27,77.33,30736.0,69.8699,69.9512,69.8247,69.8789,30736.0
2020-03-02 15:30:00,77.35,77.57,77.3,77.49,59138.0,69.897,70.0958,69.8518,70.0235,59138.0
2020-03-02 15:35:00,77.47,77.72,77.47,77.7,149998.0,70.0055,70.2314,70.0055,70.2133,149998.0
2020-03-02 15:40:00,77.7,77.87,77.66,77.69,54797.0,70.2133,70.3669,70.1771,70.2043,54797.0
2020-03-02 15:45:00,77.69,78.14,77.69,78.08,75493.0,70.2043,70.6109,70.2043,70.5567,75493.0
2020-03-02 15:50:00,78.14,78.63,78.08,78.63,160268.0,70.6109,71.0537,70.5567,71.0537,160268.0
2020-03-02 15:55:00,78.62,78.91,78.4,78.9,247141.0,71.0446,71.3067,70.8458,71.2977,247141.0
2020-03-03 09:30:00,78.69,78.85,77.92,78.13,68285.0,71.1079,71.2525,70.4121,70.6019,68285.0
2020-03-03 09:35:00,78.22,78.26,77.81,78.24,24128.0,70.6832,70.7193,70.3127,70.7013,24128.0
2020-03-03 09:40:00,78.28,78.28,77.83,77.83,13125.0,70.7374,70.7374,70.3308,70.3308,13125.0
2020-03-03 09:45:00,77.83,77.97,77.52,77.92,26817.0,70.3308,70.4573,70.0506,70.4121,26817.0
2020-03-03 09:50:00,77.92,77.94,77.27,77.27,15849.0,70.4121,70.4302,69.8247,69.8247,15849.0
2020-03-03 09:55:00,77.36,77.75,77.33,77.59,24678.0,69.9061,70.2585,69.8789,70.1139,24678.0
2020-03-03 10:00:00,77.69,79.87,77.68,79.5,37221.0,70.2043,72.1742,70.1952,71.8399,37221.0
2020-03-03 10:05:00,79.59,79.97,79.33,79.67,42307.0,71.9212,72.2646,71.6862,71.9935,42307.0
2020-03-03 10:10:00,79.72,79.73,78.91,78.97,37558.0,72.0387,72.0477,71.3067,71.3609,37558.0
2020-03-03 10:15:00,78.98,79.15,78.65,78.95,77430.0,71.37,71.5236,71.0718,71.3429,77430.0
2020-03-03 10:20:00,78.89,79.08,78.75,78.97,30024.0,71.2886,71.4603,71.1621,71.3609,30024.0
2020-03-03 10:25:00,79.04,79.33,78.9,79.23,41862.0,71.4242,71.6862,71.2977,71.5959,41862.0
2020-03-03 10:30:00,79.09,79.29,78.71,78.8,47186.0,71.4694,71.6501,71.126,71.2073,47186.0
2020-03-03 10:35:00,78.81,79.08,78.77,78.94,12658.0,71.2163,71.4603,71.1802,71.3338,12658.0
2020-03-03 10:40:00,78.82,79.11,78.63,78.67,51441.0,71.2254,71.4874,71.0537,71.0898,51441.0
2020-03-03 10:45:00,78.77,78.8,78.06,78.25,13785.0,71.1802,71.2073,70.5386,70.7103,13785.0
2020-03-03 10:50:00,78.29,78.43,78.17,78.36,41782.0,70.7464,70.873,70.638,70.8097,41782.0
2020-03-03 10:55:00,78.35,78.59,78.21,78.48,96394.0,70.8007,71.0175,70.6742,70.9181,96394.0
2020-03-03 11:00:00,78.38,78.53,78.16,78.27,17855.0,70.8278,70.9633,70.629,70.7284,17855.0
2020-03-03 11:05:00,78.29,78.29,77.78,77.87,28117.0,70.7464,70.7464,70.2856,70.3669,28117.0
2020-03-03 11:10:00,77.89,77.89,77.05,77.34,28191.0,70.385,70.385,69.6259,69.888,28191.0
2020-03-03 11:15:00,77.36,77.64,77.24,77.27,58368.0,69.9061,70.1591,69.7976,69.8247,58368.0
2020-03-03 11:20:00,77.23,77.27,76.67,76.7,28672.0,69.7886,69.8247,69.2825,69.3096,28672.0
2020-03-03 11:25:00,76.7,76.99,76.36,76.88,23707.0,69.3096,69.5717,69.0024,69.4723,23707.0
2020-03-03 11:30:00,76.86,77.34,76.79,77.31,20427.0,69.4542,69.888,69.391,69.8609,20427.0
2020-03-03 11:35:00,77.35,77.62,77.18,77.62,16065.0,69.897,70.141,69.7434,70.141,16065.0
2020-03-03 11:40:00,77.63,77.83,77.61,77.83,18835.0,70.15,70.3308,70.132,70.3308,18835.0
2020-03-03 11:45:00,77.89,77.98,77.67,77.72,16569.0,70.385,70.4663,70.1862,70.2314,16569.0
2020-03-03 11:50:00,77.78,78.38,77.78,78.36,9334.0,70.2856,70.8278,70.2856,70.8097,9334.0
2020-03-03 11:55:00,78.29,78.6,78.23,78.52,12636.0,70.7464,71.0266,70.6922,70.9543,12636.0
2020-03-03 12:00:00,78.54,78.65,78.39,78.65,10749.0,70.9724,71.0718,70.8368,71.0718,10749.0
2020-03-03 12:05:00,78.75,79.12,78.68,79.06,35252.0,71.1621,71.4965,71.0989,71.4423,35252.0
2020-03-03 12:10:00,79.09,79.11,78.53,78.55,12329.0,71.4694,71.4874,70.9633,70.9814,12329.0
2020-03-03 12:15:00,78.5,78.54,78.27,78.41,16385.0,70.9362,70.9724,70.7284,70.8549,16385.0
2020-03-03 12:20:00,78.37,78.52,78.31,78.5,11625.0,70.8187,70.9543,70.7645,70.9362,11625.0
2020-03-03 12:25:00,78.52,78.59,78.25,78.42,17310.0,70.9543,71.0175,70.7103,70.8639,17310.0
2020-03-03 12:30:00,78.41,78.47,78.23,78.3,16224.0,70.8549,70.9091,70.6922,70.7555,16224.0
2020-03-03 12:35:00,78.29,78.64,78.29,78.64,8615.0,70.7464,71.0627,70.7464,71.0627,8615.0
2020-03-03 12:40:00,78.64,78.71,78.39,78.44,15632.0,71.0627,71.126,70.8368,70.882,15632.0
2020-03-03 12:45:00,78.46,78.89,78.46,78.72,16645.0,70.9001,71.2886,70.9001,71.135,16645.0
2020-03-03 12:50:00,78.73,78.74,78.42,78.42,15973.0,71.144,71.1531,70.8639,70.8639,15973.0
2020-03-03 12:55:00,78.41,78.47,78.19,78.3,19199.0,70.8549,70.9091,70.6561,70.7555,19199.0
2020-03-03 13:00:00,78.28,78.29,77.94,78.09,52561.0,70.7374,70.7464,70.4302,70.5657,52561.0
2020-03-03 13:05:00,78.06,78.18,77.98,78.13,27049.0,70.5386,70.647,70.4663,70.6019,27049.0
2020-03-03 13:10:00,78.11,78.22,77.98,78.01,11254.0,70.5838,70.6832,70.4663,70.4934,11254.0
2020-03-03 13:15:00,78.04,78.15,77.77,77.86,13916.0,70.5205,70.6199,70.2765,70.3579,13916.0
2020-03-03 13:20:00,77.89,78.05,77.69,77.77,30329.0,70.385,70.5296,70.2043,70.2765,30329.0
2020-03-03 13:25:00,77.78,77.84,77.34,77.66,11223.0,70.2856,70.3398,69.888,70.1771,11223.0
2020-03-03 13:30:00,77.59,77.87,77.41,77.87,9390.0,70.1139,70.3669,69.9512,70.3669,9390.0
2020-03-03 13:35:00,77.82,77.89,77.66,77.8,13587.0,70.3217,70.385,70.1771,70.3037,13587.0
2020-03-03 13:40:00,77.73,77.76,77.13,77.13,8509.0,70.2404,70.2675,69.6982,69.6982,8509.0
2020-03-03 13:45:00,77.09,77.34,77.09,77.29,9320.0,69.6621,69.888,69.6621,69.8428,9320.0
2020-03-03 13:50:00,77.22,77.37,77.12,77.17,12483.0,69.7795,69.9151,69.6892,69.7344,12483.0
2020-03-03 13:55:00,77.16,77.39,77.08,77.19,14155.0,69.7253,69.9332,69.653,69.7524,14155.0
2020-03-03 14:00:00,77.22,77.33,76.96,77.02,16190.0,69.7795,69.8789,69.5446,69.5988,16190.0
2020-03-03 14:05:00,77.03,77.03,76.4,76.4,22543.0,69.6078,69.6078,69.0386,69.0386,22543.0
2020-03-03 14:10:00,76.44,76.89,76.37,76.89,27488.0,69.0747,69.4813,69.0114,69.4813,27488.0
2020-03-03 14:15:00,76.87,76.93,76.3,76.33,21743.0,69.4633,69.5175,68.9482,68.9753,21743.0
2020-03-03 14:20:00,76.3,76.65,76.21,76.49,19662.0,68.9482,69.2645,68.8669,69.1199,19662.0
2020-03-03 14:25:00,76.54,77.18,76.54,77.0,14758.0,69.1651,69.7434,69.1651,69.5807,14758.0
2020-03-03 14:30:00,77.05,77.2,76.89,77.09,49196.0,69.6259,69.7615,69.4813,69.6621,49196.0
2020-03-03 14:35:00,77.04,77.09,76.65,76.66,21193.0,69.6169,69.6621,69.2645,69.2735,21193.0
2020-03-03 14:40:00,76.62,76.65,76.43,76.59,27522.0,69.2374,69.2645,69.0657,69.2102,27522.0
2020-03-03 14:45:00,76.58,76.93,76.52,76.86,39167.0,69.2012,69.5175,69.147,69.4542,39167.0
2020-03-03 14:50:00,76.82,77.15,76.67,77.15,35217.0,69.4181,69.7163,69.2825,69.7163,35217.0
2020-03-03 14:55:00,77.18,77.25,77.03,77.11,20146.0,69.7434,69.8067,69.6078,69.6801,20146.0
2020-03-03 15:00:00,77.14,77.56,77.04,77.5,26233.0,69.7073,70.0868,69.6169,70.0326,26233.0
2020-03-03 15:05:00,77.48,77.48,77.17,77.29,26705.0,70.0145,70.0145,69.7344,69.8428,26705.0
2020-03-03 15:10:00,77.31,77.63,77.24,77.49,49829.0,69.8609,70.15,69.7976,70.0235,49829.0
2020-03-03 15:15:00,77.47,77.87,77.41,77.78,22621.0,70.0055,70.3669,69.9512,70.2856,22621.0
2020-03-03 15:20:00,77.76,77.82,77.23,77.26,28536.0,70.2675,70.3217,69.7886,69.8157,28536.0
2020-03-03 15:25:00,77.29,78.15,77.29,78.14,19181.0,69.8428,70.6199,69.8428,70.6109,19181.0
2020-03-03 15:30:00,78.11,78.16,77.41,77.56,31829.0,70.5838,70.629,69.9512,70.0868,31829.0
2020-03-03 15:35:00,77.61,77.74,76.98,77.06,25476.0,70.132,70.2494,69.5627,69.635,25476.0
2020-03-03 15:40:00,77.05,77.95,76.96,77.88,36239.0,69.6259,70.4392,69.5446,70.3759,36239.0
2020-03-03 15:45:00,77.84,78.08,77.58,77.58,67595.0,70.3398,70.5567,70.1049,70.1049,67595.0
2020-03-03 15:50:00,77.57,77.57,76.83,77.32,76628.0,70.0958,70.0958,69.4271,69.8699,76628.0
2020-03-03 15:55:00,77.36,77.67,76.91,77.14,148547.0,69.9061,70.1862,69.4994,69.7073,148547.0
2020-03-04 09:30:00,78.03,78.92,78.03,78.87,53621.0,70.5115,71.3157,70.5115,71.2706,53621.0
2020-03-04 09:35:00,78.91,79.17,77.8,78.3,21570.0,71.3067,71.5417,70.3037,70.7555,21570.0
2020-03-04 09:40:00,78.3,78.57,78.16,78.28,75810.0,70.7555,70.9995,70.629,70.7374,75810.0
2020-03-04 09:45:00,78.3,78.34,77.93,78.09,88924.0,70.7555,70.7916,70.4211,70.5657,88924.0
2020-03-04 09:50:00,78.09,78.36,78.09,78.17,16704.0,70.5657,70.8097,70.5657,70.638,16704.0
2020-03-04 09:55:00,78.23,78.52,78.11,78.45,26583.0,70.6922,70.9543,70.5838,70.891,26583.0
2020-03-04 10:00:00,78.43,78.52,78.2,78.36,21661.0,70.873,70.9543,70.6651,70.8097,21661.0
2020-03-04 10:05:00,78.41,78.86,78.25,78.71,35657.0,70.8549,71.2615,70.7103,71.126,35657.0
2020-03-04 10:10:00,78.78,78.95,78.63,78.95,60455.0,71.1892,71.3429,71.0537,71.3429,60455.0
2020-03-04 10:15:00,78.99,79.4,78.88,79.4,12497.0,71.379,71.7495,71.2796,71.7495,12497.0
2020-03-04 10:20:00,79.4,79.4,79.19,79.22,21504.0,71.7495,71.7495,71.5597,71.5868,21504.0
2020-03-04 10:25:00,79.23,79.36,79.1,79.13,13388.0,71.5959,71.7133,71.4784,71.5055,13388.0
2020-03-04 10:30:00,79.1,79.16,78.77,78.78,15632.0,71.4784,71.5326,71.1802,71.1892,15632.0
2020-03-04 10:35:00,78.75,78.9,78.58,78.69,14890.0,71.1621,71.2977,71.0085,71.1079,14890.0
2020-03-04 10:40:00,78.67,79.0,78.65,79.0,13702.0,71.0898,71.388,71.0718,71.388,13702.0
2020-03-04 10:45:00,79.0,79.0,78.68,78.79,22190.0,71.388,71.388,71.0989,71.1983,22190.0
2020-03-04 10:50:00,78.79,78.84,78.57,78.57,35268.0,71.1983,71.2434,70.9995,70.9995,35268.0
2020-03-04 10:55:00,78.58,78.65,78.36,78.38,64297.0,71.0085,71.0718,70.8097,70.8278,64297.0
2020-03-04 11:00:00,78.42,78.52,78.25,78.28,25204.0,70.8639,70.9543,70.7103,70.7374,25204.0
2020-03-04 11:05:00,78.28,78.3,77.91,78.1,57689.0,70.7374,70.7555,70.4031,70.5748,57689.0
2020-03-04 11:10:00,78.08,78.4,78.06,78.34,51218.0,70.5567,70.8458,70.5386,70.7916,51218.0
2020-03-04 11:15:00,78.33,78.44,78.22,78.34,31306.0,70.7826,70.882,70.6832,70.7916,31306.0
2020-03-04 11:20:00,78.34,78.37,78.07,78.21,10663.0,70.7916,70.8187,70.5476,70.6742,10663.0
2020-03-04 11:25:00,78.24,78.44,78.13,78.42,24685.0,70.7013,70.882,70.6019,70.8639,24685.0
2020-03-04 11:30:00,78.44,78.66,78.41,78.61,29219.0,70.882,71.0808,70.8549,71.0356,29219.0
2020-03-04 11:35:00,78.64,78.64,78.37,78.41,12065.0,71.0627,71.0627,70.8187,70.8549,12065.0
2020-03-04 11:40:00,78.4,78.4,78.08,78.33,18198.0,70.8458,70.8458,70.5567,70.7826,18198.0
2020-03-04 11:45:00,78.38,78.41,78.17,78.23,27491.0,70.8278,70.8549,70.638,70.6922,27491.0
2020-03-04 11:50:00,78.28,78.43,78.14,78.16,25105.0,70.7374,70.873,70.6109,70.629,25105.0
2020-03-04 11:55:00,78.13,78.13,77.8,77.94,44914.0,70.6019,70.6019,70.3037,70.4302,44914.0
2020-03-04 12:00:00,77.94,78.31,77.93,78.31,15907.0,70.4302,70.7645,70.4211,70.7645,15907.0
2020-03-04 12:05:00,78.35,78.37,78.2,78.29,13418.0,70.8007,70.8187,70.6651,70.7464,13418.0
2020-03-04 12:10:00,78.29,78.41,78.22,78.4,9090.0,70.7464,70.8549,70.6832,70.8458,9090.0
2020-03-04 12:15:00,78.38,78.47,78.21,78.21,18027.0,70.8278,70.9091,70.6742,70.6742,18027.0
2020-03-04 12:20:00,78.25,78.37,78.2,78.37,9833.0,70.7103,70.8187,70.6651,70.8187,9833.0
2020-03-04 12:25:00,78.4,78.46,78.28,78.45,12314.0,70.8458,70.9001,70.7374,70.891,12314.0
2020-03-04 12:30:00,78.44,78.48,78.38,78.44,10481.0,70.882,70.9181,70.8278,70.882,10481.0
2020-03-04 12:35:00,78.45,78.57,78.37,78.57,43579.0,70.891,70.9995,70.8187,70.9995,43579.0
2020-03-04 12:40:00,78.55,78.62,78.46,78.55,19619.0,70.9814,71.0446,70.9001,70.9814,19619.0
2020-03-04 12:45:00,78.55,78.81,78.54,78.81,25569.0,70.9814,71.2163,70.9724,71.2163,25569.0
2020-03-04 12:50:00,78.83,78.93,78.77,78.93,6450.0,71.2344,71.3248,71.1802,71.3248,6450.0
2020-03-04 12:55:00,78.93,79.01,78.88,78.97,22043.0,71.3248,71.3971,71.2796,71.3609,22043.0
2020-03-04 13:00:00,78.97,79.03,78.91,79.01,19971.0,71.3609,71.4151,71.3067,71.3971,19971.0
2020-03-04 13:05:00,79.01,79.16,78.99,79.14,35098.0,71.3971,71.5326,71.379,71.5145,35098.0
2020-03-04 13:10:00,79.14,79.16,79.08,79.12,13369.0,71.5145,71.5326,71.4603,71.4965,13369.0
2020-03-04 13:15:00,79.13,79.28,79.12,79.23,16205.0,71.5055,71.6411,71.4965,71.5959,16205.0
2020-03-04 13:20:00,79.25,79.32,79.22,79.25,11519.0,71.6139,71.6772,71.5868,71.6139,11519.0
2020-03-04 13:25:00,79.25,79.26,79.14,79.22,19444.0,71.6139,71.623,71.5145,71.5868,19444.0
2020-03-04 13:30:00,79.24,79.36,79.18,79.34,16678.0,71.6049,71.7133,71.5507,71.6953,16678.0
2020-03-04 13:35:00,79.36,79.54,79.3,79.3,35164.0,71.7133,71.876,71.6591,71.6591,35164.0
2020-03-04 13:40:00,79.31,79.47,79.29,79.42,11298.0,71.6682,71.8127,71.6501,71.7676,11298.0
2020-03-04 13:45:00,79.39,79.47,79.31,79.47,11443.0,71.7405,71.8127,71.6682,71.8127,11443.0
2020-03-04 13:50:00,79.49,79.68,79.49,79.68,25502.0,71.8308,72.0025,71.8308,72.0025,25502.0
2020-03-04 13:55:00,79.69,79.69,79.56,79.61,10279.0,72.0115,72.0115,71.8941,71.9393,10279.0
2020-03-04 14:00:00,79.61,79.68,79.42,79.52,14612.0,71.9393,72.0025,71.7676,71.8579,14612.0
2020-03-04 14:05:00,79.51,79.67,79.46,79.63,13274.0,71.8489,71.9935,71.8037,71.9573,13274.0
2020-03-04 14:10:00,79.64,79.72,79.59,79.63,24980.0,71.9664,72.0387,71.9212,71.9573,24980.0
2020-03-04 14:15:00,79.65,79.74,79.54,79.73,33269.0,71.9754,72.0567,71.876,72.0477,33269.0
2020-03-04 14:20:00,79.7,79.73,79.6,79.68,23257.0,72.0206,72.0477,71.9302,72.0025,23257.0
2020-03-04 14:25:00,79.7,79.82,79.67,79.7,19518.0,72.0206,72.129,71.9935,72.0206,19518.0
2020-03-04 14:30:00,79.72,79.89,79.72,79.8,84630.0,72.0387,72.1923,72.0387,72.1109,84630.0
2020-03-04 14:35:00,79.81,79.83,79.59,79.62,18144.0,72.12,72.1381,71.9212,71.9483,18144.0
2020-03-04 14:40:00,79.64,79.82,79.64,79.77,18345.0,71.9664,72.129,71.9664,72.0838,18345.0
2020-03-04 14:45:00,79.77,79.8,79.65,79.78,27096.0,72.0838,72.1109,71.9754,72.0929,27096.0
2020-03-04 14:50:00,79.79,79.88,79.65,79.75,18093.0,72.1019,72.1832,71.9754,72.0658,18093.0
2020-03-04 14:55:00,79.74,79.93,79.74,79.84,12247.0,72.0567,72.2284,72.0567,72.1471,12247.0
2020-03-04 15:00:00,79.83,79.96,79.82,79.95,16742.0,72.1381,72.2555,72.129,72.2465,16742.0
2020-03-04 15:05:00,79.94,80.06,79.89,80.06,64703.0,72.2375,72.3459,72.1923,72.3459,64703.0
2020-03-04 15:10:00,80.08,80.22,80.05,80.12,26762.0,72.364,72.4905,72.3369,72.4001,26762.0
2020-03-04 15:15:00,80.11,80.25,80.07,80.22,37190.0,72.3911,72.5176,72.3549,72.4905,37190.0
2020-03-04 15:20:00,80.23,80.4,80.17,80.35,39161.0,72.4995,72.6531,72.4453,72.608,39161.0
2020-03-04 15:25:00,80.37,80.61,80.35,80.61,32888.0,72.626,72.8429,72.608,72.8429,32888.0
2020-03-04 15:30:00,80.61,80.91,80.6,80.91,31872.0,72.8429,73.114,72.8339,73.114,31872.0
2020-03-04 15:35:00,80.91,81.06,80.9,81.05,60667.0,73.114,73.2495,73.105,73.2405,60667.0
2020-03-04 15:40:00,81.06,81.13,80.82,80.92,56421.0,73.2495,73.3128,73.0327,73.123,56421.0
2020-03-04 15:45:00,80.9,80.97,80.65,80.72,49074.0,73.105,73.1682,72.879,72.9423,49074.0
2020-03-04 15:50:00,80.77,81.2,80.72,81.06,114229.0,72.9875,73.3761,72.9423,73.2495,114229.0
2020-03-04 15:55:00,81.04,81.11,80.94,81.06,203943.0,73.2315,73.2947,73.1411,73.2495,203943.0
2020-03-05 09:30:00,78.78,79.27,78.52,79.27,51744.0,71.1892,71.632,70.9543,71.632,51744.0
2020-03-05 09:35:00,79.42,79.58,79.1,79.35,8844.0,71.7676,71.9121,71.4784,71.7043,8844.0
2020-03-05 09:40:00,79.33,79.73,79.08,79.48,28869.0,71.6862,72.0477,71.4603,71.8218,28869.0
2020-03-05 09:45:00,79.51,79.62,79.34,79.37,14429.0,71.8489,71.9483,71.6953,71.7224,14429.0
2020-03-05 09:50:00,79.4,79.65,79.16,79.22,57062.0,71.7495,71.9754,71.5326,71.5868,57062.0
2020-03-05 09:55:00,79.23,79.43,79.21,79.42,40843.0,71.5959,71.7766,71.5778,71.7676,40843.0
2020-03-05 10:00:00,79.49,79.55,79.32,79.37,17886.0,71.8308,71.885,71.6772,71.7224,17886.0
2020-03-05 10:05:00,79.36,79.47,79.29,79.42,26442.0,71.7133,71.8127,71.6501,71.7676,26442.0
2020-03-05 10:10:00,79.41,79.8,79.37,79.79,26088.0,71.7585,72.1109,71.7224,72.1019,26088.0
2020-03-05 10:15:00,79.79,79.99,79.79,79.98,23267.0,72.1019,72.2826,72.1019,72.2736,23267.0
2020-03-05 10:20:00,79.96,80.18,79.92,80.17,26177.0,72.2555,72.4543,72.2194,72.4453,26177.0
2020-03-05 10:25:00,80.14,80.17,79.65,79.66,52613.0,72.4182,72.4453,71.9754,71.9844,52613.0
2020-03-05 10:30:00,79.66,80.03,79.61,79.97,23563.0,71.9844,72.3188,71.9393,72.2646,23563.0
2020-03-05 10:35:00,80.02,80.03,79.64,79.75,25274.0,72.3098,72.3188,71.9664,72.0658,25274.0
2020-03-05 10:40:00,79.75,80.11,79.69,79.71,20787.0,72.0658,72.3911,72.0115,72.0296,20787.0
2020-03-05 10:45:00,79.72,79.89,79.57,79.86,20961.0,72.0387,72.1923,71.9031,72.1652,20961.0
2020-03-05 10:50:00,79.91,80.3,79.85,80.23,16518.0,72.2104,72.5628,72.1561,72.4995,16518.0
2020-03-05 10:55:00,80.22,80.36,80.19,80.21,16828.0,72.4905,72.617,72.4634,72.4814,16828.0
2020-03-05 11:00:00,80.17,80.56,80.16,80.54,20140.0,72.4453,72.7977,72.4363,72.7796,20140.0
2020-03-05 11:05:00,80.55,80.83,80.55,80.76,12351.0,72.7887,73.0417,72.7887,72.9784,12351.0
2020-03-05 11:10:00,80.81,80.97,80.7,80.97,10709.0,73.0236,73.1682,72.9242,73.1682,10709.0
2020-03-05 11:15:00,80.92,80.92,80.66,80.67,11950.0,73.123,73.123,72.8881,72.8971,11950.0
2020-03-05 11:20:00,80.64,80.83,80.5,80.72,17343.0,72.87,73.0417,72.7435,72.9423,17343.0
2020-03-05 11:25:00,80.7,80.91,80.63,80.7,12181.0,72.9242,73.114,72.861,72.9242,12181.0
2020-03-05 11:30:00,80.72,80.73,80.48,80.49,14667.0,72.9423,72.9513,72.7254,72.7345,14667.0
2020-03-05 11:35:00,80.45,80.46,80.26,80.34,19724.0,72.6983,72.7074,72.5266,72.5989,19724.0
2020-03-05 11:40:00,80.32,80.35,80.1,80.11,11273.0,72.5808,72.608,72.382,72.3911,11273.0
2020-03-05 11:45:00,80.07,80.25,80.04,80.17,17872.0,72.3549,72.5176,72.3278,72.4453,17872.0
2020-03-05 11:50:00,80.18,80.22,79.93,80.09,13341.0,72.4543,72.4905,72.2284,72.373,13341.0
2020-03-05 11:55:00,80.07,80.1,79.77,80.02,21882.0,72.3549,72.382,72.0838,72.3098,21882.0
2020-03-05 12:00:00,80.01,80.08,79.9,80.03,9890.0,72.3007,72.364,72.2013,72.3188,9890.0
2020-03-05 12:05:00,79.98,80.02,79.78,79.99,15761.0,72.2736,72.3098,72.0929,72.2826,15761.0
2020-03-05 12:10:00,79.95,80.07,79.88,80.03,13738.0,72.2465,72.3549,72.1832,72.3188,13738.0
2020-03-05 12:15:00,79.99,80.05,79.81,79.83,19855.0,72.2826,72.3369,72.12,72.1381,19855.0
2020-03-05 12:20:00,79.87,79.99,79.75,79.81,17352.0,72.1742,72.2826,72.0658,72.12,17352.0
2020-03-05 12:25:00,79.77,79.89,79.7,79.88,13894.0,72.0838,72.1923,72.0206,72.1832,13894.0
2020-03-05 12:30:00,79.86,80.06,79.85,80.03,5506.0,72.1652,72.3459,72.1561,72.3188,5506.0
2020-03-05 12:35:00,80.03,80.03,79.74,79.81,11265.0,72.3188,72.3188,72.0567,72.12,11265.0
2020-03-05 12:40:00,79.81,79.87,79.51,79.56,16525.0,72.12,72.1742,71.8489,71.8941,16525.0
2020-03-05 12:45:00,79.51,79.52,79.27,79.52,17087.0,71.8489,71.8579,71.632,71.8579,17087.0
2020-03-05 12:50:00,79.49,79.56,79.35,79.56,11933.0,71.8308,71.8941,71.7043,71.8941,11933.0
2020-03-05 12:55:00,79.51,79.78,79.48,79.6,50373.0,71.8489,72.0929,71.8218,71.9302,50373.0
2020-03-05 13:00:00,79.56,79.75,79.56,79.67,31016.0,71.8941,72.0658,71.8941,71.9935,31016.0
2020-03-05 13:05:00,79.67,79.86,79.44,79.45,58713.0,71.9935,72.1652,71.7856,71.7947,58713.0
2020-03-05 13:10:00,79.5,79.65,79.41,79.54,44743.0,71.8399,71.9754,71.7585,71.876,44743.0
2020-03-05 13:15:00,79.54,79.62,79.48,79.54,54436.0,71.876,71.9483,71.8218,71.876,54436.0
2020-03-05 13:20:00,79.51,79.7,79.46,79.64,42069.0,71.8489,72.0206,71.8037,71.9664,42069.0
2020-03-05 13:25:00,79.67,79.98,79.64,79.98,17635.0,71.9935,72.2736,71.9664,72.2736,17635.0
2020-03-05 13:30:00,79.92,80.18,79.88,80.17,9257.0,72.2194,72.4543,72.1832,72.4453,9257.0
2020-03-05 13:35:00,80.19,80.33,79.6,79.6,126466.0,72.4634,72.5899,71.9302,71.9302,126466.0
2020-03-05 13:40:00,79.61,79.61,79.36,79.44,16569.0,71.9393,71.9393,71.7133,71.7856,16569.0
2020-03-05 13:45:00,79.41,79.71,79.39,79.57,8892.0,71.7585,72.0296,71.7405,71.9031,8892.0
2020-03-05 13:50:00,79.58,79.68,79.3,79.3,12224.0,71.9121,72.0025,71.6591,71.6591,12224.0
2020-03-05 13:55:00,79.28,79.54,79.28,79.53,15699.0,71.6411,71.876,71.6411,71.867,15699.0
2020-03-05 14:00:00,79.48,79.48,79.11,79.22,19509.0,71.8218,71.8218,71.4874,71.5868,19509.0
2020-03-05 14:05:00,79.22,79.25,79.08,79.14,11517.0,71.5868,71.6139,71.4603,71.5145,11517.0
2020-03-05 14:10:00,79.11,79.39,79.07,79.36,24414.0,71.4874,71.7405,71.4513,71.7133,24414.0
2020-03-05 14:15:00,79.33,79.33,79.01,79.07,10151.0,71.6862,71.6862,71.3971,71.4513,10151.0
2020-03-05 14:20:00,79.01,79.12,78.87,78.9,26553.0,71.3971,71.4965,71.2706,71.2977,26553.0
2020-03-05 14:25:00,78.92,79.12,78.83,79.03,77070.0,71.3157,71.4965,71.2344,71.4151,77070.0
2020-03-05 14:30:00,79.08,79.24,79.02,79.23,19717.0,71.4603,71.6049,71.4061,71.5959,19717.0
2020-03-05 14:35:00,79.21,79.54,79.15,79.5,28322.0,71.5778,71.876,71.5236,71.8399,28322.0
2020-03-05 14:40:00,79.48,79.7,79.48,79.59,38783.0,71.8218,72.0206,71.8218,71.9212,38783.0
2020-03-05 14:45:00,79.6,79.67,79.47,79.59,29226.0,71.9302,71.9935,71.8127,71.9212,29226.0
2020-03-05 14:50:00,79.58,79.69,79.39,79.39,31091.0,71.9121,72.0115,71.7405,71.7405,31091.0
2020-03-05 14:55:00,79.41,79.69,79.41,79.6,16002.0,71.7585,72.0115,71.7585,71.9302,16002.0
2020-03-05 15:00:00,79.57,79.58,79.28,79.36,24712.0,71.9031,71.9121,71.6411,71.7133,24712.0
2020-03-05 15:05:00,79.39,79.54,79.26,79.54,12117.0,71.7405,71.876,71.623,71.876,12117.0
2020-03-05 15:10:00,79.55,79.57,79.1,79.27,40527.0,71.885,71.9031,71.4784,71.632,40527.0
2020-03-05 15:15:00,79.28,79.33,79.12,79.27,35216.0,71.6411,71.6862,71.4965,71.632,35216.0
2020-03-05 15:20:00,79.26,79.5,79.23,79.47,52743.0,71.623,71.8399,71.5959,71.8127,52743.0
2020-03-05 15:25:00,79.45,79.66,79.27,79.57,75185.0,71.7947,71.9844,71.632,71.9031,75185.0
2020-03-05 15:30:00,79.52,80.07,79.41,79.9,58979.0,71.8579,72.3549,71.7585,72.2013,58979.0
2020-03-05 15:35:00,79.9,80.05,79.68,79.7,45328.0,72.2013,72.3369,72.0025,72.0206,45328.0
2020-03-05 15:40:00,79.72,79.96,79.63,79.89,67850.0,72.0387,72.2555,71.9573,72.1923,67850.0
2020-03-05 15:45:00,79.92,80.0,79.75,79.87,64359.0,72.2194,72.2917,72.0658,72.1742,64359.0
2020-03-05 15:50:00,79.9,80.46,79.87,80.32,132139.0,72.2013,72.7074,72.1742,72.5808,132139.0
2020-03-05 15:55:00,80.31,80.67,80.18,80.51,312636.0,72.5718,72.8971,72.4543,72.7525,312636.0
2020-03-06 09:30:00,77.93,78.31,77.62,77.9,69898.0,70.4211,70.7645,70.141,70.394,69898.0
2020-03-06 09:35:00,77.9,78.65,77.87,78.44,58624.0,70.394,71.0718,70.3669,70.882,58624.0
2020-03-06 09:40:00,78.48,78.54,78.1,78.11,48214.0,70.9181,70.9724,70.5748,70.5838,48214.0
2020-03-06 09:45:00,78.06,78.22,78.0,78.03,60878.0,70.5386,70.6832,70.4844,70.5115,60878.0
2020-03-06 09:50:00,78.03,78.07,77.63,77.88,77201.0,70.5115,70.5476,70.15,70.3759,77201.0
2020-03-06 09:55:00,77.91,78.04,77.68,77.9,51675.0,70.4031,70.5205,70.1952,70.394,51675.0
2020-03-06 10:00:00,77.95,78.21,77.94,78.12,37346.0,70.4392,70.6742,70.4302,70.5928,37346.0
2020-03-06 10:05:00,78.15,78.28,77.9,78.0,52423.0,70.6199,70.7374,70.394,70.4844,52423.0
2020-03-06 10:10:00,78.02,78.39,77.84,78.29,43624.0,70.5025,70.8368,70.3398,70.7464,43624.0
2020-03-06 10:15:00,78.3,78.55,78.17,78.39,79445.0,70.7555,70.9814,70.638,70.8368,79445.0
2020-03-06 10:20:00,78.4,78.59,78.24,78.47,36936.0,70.8458,71.0175,70.7013,70.9091,36936.0
2020-03-06 10:25:00,78.43,78.88,78.42,78.71,25769.0,70.873,71.2796,70.8639,71.126,25769.0
2020-03-06 10:30:00,78.72,79.02,78.62,78.69,34971.0,71.135,71.4061,71.0446,71.1079,34971.0
2020-03-06 10:35:00,78.65,78.96,78.46,78.92,15129.0,71.0718,71.3519,70.9001,71.3157,15129.0
2020-03-06 10:40:00,78.92,79.11,78.81,78.95,30776.0,71.3157,71.4874,71.2163,71.3429,30776.0
2020-03-06 10:45:00,78.94,79.31,78.93,79.3,18144.0,71.3338,71.6682,71.3248,71.6591,18144.0
2020-03-06 10:50:00,79.31,79.39,79.13,79.33,13424.0,71.6682,71.7405,71.5055,71.6862,13424.0
2020-03-06 10:55:00,79.31,79.31,79.02,79.23,26441.0,71.6682,71.6682,71.4061,71.5959,26441.0
2020-03-06 11:00:00,79.24,79.3,78.97,79.05,21151.0,71.6049,71.6591,71.3609,71.4332,21151.0
2020-03-06 11:05:00,79.04,79.13,78.97,79.09,13342.0,71.4242,71.5055,71.3609,71.4694,13342.0
2020-03-06 11:10:00,79.09,79.32,79.04,79.18,16115.0,71.4694,71.6772,71.4242,71.5507,16115.0
2020-03-06 11:15:00,79.18,79.41,79.15,79.17,18033.0,71.5507,71.7585,71.5236,71.5417,18033.0
2020-03-06 11:20:00,79.19,79.3,79.12,79.19,19191.0,71.5597,71.6591,71.4965,71.5597,19191.0
2020-03-06 11:25:00,79.16,79.39,79.08,79.34,20928.0,71.5326,71.7405,71.4603,71.6953,20928.0
2020-03-06 11:30:00,79.33,79.64,79.33,79.48,17198.0,71.6862,71.9664,71.6862,71.8218,17198.0
2020-03-06 11:35:00,79.46,79.62,79.38,79.62,15521.0,71.8037,71.9483,71.7314,71.9483,15521.0
2020-03-06 11:40:00,79.62,79.69,79.46,79.54,29937.0,71.9483,72.0115,71.8037,71.876,29937.0
2020-03-06 11:45:00,79.55,79.64,79.48,79.49,45623.0,71.885,71.9664,71.8218,71.8308,45623.0
2020-03-06 11:50:00,79.5,79.68,79.49,79.6,30746.0,71.8399,72.0025,71.8308,71.9302,30746.0
2020-03-06 11:55:00,79.63,79.78,79.55,79.74,23322.0,71.9573,72.0929,71.885,72.0567,23322.0
2020-03-06 12:00:00,79.76,79.8,79.53,79.56,25886.0,72.0748,72.1109,71.867,71.8941,25886.0
2020-03-06 12:05:00,79.54,79.61,79.46,79.56,37157.0,71.876,71.9393,71.8037,71.8941,37157.0
2020-03-06 12:10:00,79.57,79.66,79.44,79.58,35019.0,71.9031,71.9844,71.7856,71.9121,35019.0
2020-03-06 12:15:00,79.56,79.64,79.34,79.41,33855.0,71.8941,71.9664,71.6953,71.7585,33855.0
2020-03-06 12:20:00,79.39,79.66,79.39,79.5,40873.0,71.7405,71.9844,71.7405,71.8399,40873.0
2020-03-06 12:25:00,79.48,79.57,79.39,79.46,32368.0,71.8218,71.9031,71.7405,71.8037,32368.0
2020-03-06 12:30:00,79.5,79.94,79.46,79.94,26033.0,71.8399,72.2375,71.8037,72.2375,26033.0
2020-03-06 12:35:00,79.94,80.2,79.85,80.04,31432.0,72.2375,72.4724,72.1561,72.3278,31432.0
2020-03-06 12:40:00,80.04,80.28,80.0,80.27,23937.0,72.3278,72.5447,72.2917,72.5357,23937.0
2020-03-06 12:45:00,80.27,80.43,80.19,80.32,34183.0,72.5357,72.6802,72.4634,72.5808,34183.0
2020-03-06 12:50:00,80.3,80.33,80.11,80.11,24599.0,72.5628,72.5899,72.3911,72.3911,24599.0
2020-03-06 12:55:00,80.14,80.22,80.07,80.1,28303.0,72.4182,72.4905,72.3549,72.382,28303.0
2020-03-06 13:00:00,80.09,80.37,80.07,80.28,34678.0,72.373,72.626,72.3549,72.5447,34678.0
2020-03-06 13:05:00,80.27,80.47,80.25,80.32,19035.0,72.5357,72.7164,72.5176,72.5808,19035.0
2020-03-06 13:10:00,80.32,80.38,80.19,80.22,26714.0,72.5808,72.6351,72.4634,72.4905,26714.0
2020-03-06 13:15:00,80.23,80.31,80.19,80.23,24926.0,72.4995,72.5718,72.4634,72.4995,24926.0
2020-03-06 13:20:00,80.24,80.59,80.24,80.51,31177.0,72.5086,72.8248,72.5086,72.7525,31177.0
2020-03-06 13:25:00,80.5,80.5,80.24,80.32,34345.0,72.7435,72.7435,72.5086,72.5808,34345.0
2020-03-06 13:30:00,80.32,80.48,80.18,80.28,49410.0,72.5808,72.7254,72.4543,72.5447,49410.0
2020-03-06 13:35:00,80.28,80.35,79.99,80.16,48895.0,72.5447,72.608,72.2826,72.4363,48895.0
2020-03-06 13:40:00,80.14,80.26,79.93,79.93,14292.0,72.4182,72.5266,72.2284,72.2284,14292.0
2020-03-06 13:45:00,79.93,79.94,79.53,79.57,17281.0,72.2284,72.2375,71.867,71.9031,17281.0
2020-03-06 13:50:00,79.56,79.65,79.38,79.39,18756.0,71.8941,71.9754,71.7314,71.7405,18756.0
2020-03-06 13:55:00,79.44,79.46,79.22,79.29,14084.0,71.7856,71.8037,71.5868,71.6501,14084.0
2020-03-06 14:00:00,79.31,79.31,79.1,79.14,15710.0,71.6682,71.6682,71.4784,71.5145,15710.0
2020-03-06 14:05:00,79.18,79.26,78.95,79.07,16661.0,71.5507,71.623,71.3429,71.4513,16661.0
2020-03-06 14:10:00,79.05,79.23,78.98,79.23,24384.0,71.4332,71.5959,71.37,71.5959,24384.0
2020-03-06 14:15:00,79.21,79.3,79.03,79.11,56069.0,71.5778,71.6591,71.4151,71.4874,56069.0
2020-03-06 14:20:00,79.13,79.29,79.0,79.17,64887.0,71.5055,71.6501,71.388,71.5417,64887.0
2020-03-06 14:25:00,79.22,79.37,79.2,79.27,14457.0,71.5868,71.7224,71.5688,71.632,14457.0
2020-03-06 14:30:00,79.28,79.31,78.98,79.0,25246.0,71.6411,71.6682,71.37,71.388,25246.0
2020-03-06 14:35:00,79.0,79.01,78.85,78.85,19455.0,71.388,71.3971,71.2525,71.2525,19455.0
2020-03-06 14:40:00,78.86,78.88,78.72,78.74,42043.0,71.2615,71.2796,71.135,71.1531,42043.0
2020-03-06 14:45:00,78.73,78.88,78.44,78.46,38026.0,71.144,71.2796,70.882,70.9001,38026.0
2020-03-06 14:50:00,78.45,78.46,78.22,78.46,47674.0,70.891,70.9001,70.6832,70.9001,47674.0
2020-03-06 14:55:00,78.46,78.64,78.39,78.41,29336.0,70.9001,71.0627,70.8368,70.8549,29336.0
2020-03-06 15:00:00,78.41,78.49,78.27,78.34,30503.0,70.8549,70.9272,70.7284,70.7916,30503.0
2020-03-06 15:05:00,78.35,78.41,78.09,78.15,40774.0,70.8007,70.8549,70.5657,70.6199,40774.0
2020-03-06 15:10:00,78.13,78.59,78.1,78.27,23674.0,70.6019,71.0175,70.5748,70.7284,23674.0
2020-03-06 15:15:00,78.25,78.83,78.25,78.79,30006.0,70.7103,71.2344,70.7103,71.1983,30006.0
2020-03-06 15:20:00,78.77,79.05,78.73,79.05,43573.0,71.1802,71.4332,71.144,71.4332,43573.0
2020-03-06 15:25:00,79.04,79.14,78.82,78.91,41964.0,71.4242,71.5145,71.2254,71.3067,41964.0
2020-03-06 15:30:00,78.9,79.53,78.74,79.48,56914.0,71.2977,71.867,71.1531,71.8218,56914.0
2020-03-06 15:35:00,79.5,79.7,79.1,79.1,55744.0,71.8399,72.0206,71.4784,71.4784,55744.0
2020-03-06 15:40:00,79.13,79.93,79.07,79.87,84785.0,71.5055,72.2284,71.4513,72.1742,84785.0
2020-03-06 15:45:00,79.85,80.16,79.75,80.03,144620.0,72.1561,72.4363,72.0658,72.3188,144620.0
2020-03-06 15:50:00,79.9,80.72,79.86,80.54,235815.0,72.2013,72.9423,72.1652,72.7796,235815.0
2020-03-06 15:55:00,80.54,80.98,80.44,80.51,345159.0,72.7796,73.1773,72.6893,72.7525,345159.0
2020-03-09 09:30:00,75.42,76.03,75.26,76.02,2000.0,68.153,68.7042,68.0084,68.6952,2000.0
2020-03-09 09:35:00,76.02,76.02,76.02,76.02,0.0,68.6952,68.6952,68.6952,68.6952,0.0
2020-03-09 09:40:00,76.02,76.02,76.02,76.02,0.0,68.6952,68.6952,68.6952,68.6952,0.0
2020-03-09 09:45:00,76.02,76.02,76.02,76.02,0.0,68.6952,68.6952,68.6952,68.6952,0.0
2020-03-09 09:50:00,76.2,76.43,75.44,75.45,78431.0,68.8578,69.0657,68.1711,68.1801,78431.0
2020-03-09 09:55:00,75.45,76.3,75.1,76.06,192654.0,68.1801,68.9482,67.8638,68.7313,192654.0
2020-03-09 10:00:00,76.22,77.37,76.1,77.13,72446.0,68.8759,69.9151,68.7675,69.6982,72446.0
2020-03-09 10:05:00,77.26,77.48,76.94,77.3,46138.0,69.8157,70.0145,69.5265,69.8518,46138.0
2020-03-09 10:10:00,77.38,77.38,76.41,76.43,74862.0,69.9241,69.9241,69.0476,69.0657,74862.0
2020-03-09 10:15:00,76.4,76.61,76.13,76.25,75583.0,69.0386,69.2283,68.7946,68.903,75583.0
2020-03-09 10:20:00,76.24,76.41,75.99,76.02,76987.0,68.894,69.0476,68.6681,68.6952,76987.0
2020-03-09 10:25:00,76.03,76.32,75.91,76.19,62839.0,68.7042,68.9663,68.5958,68.8488,62839.0
2020-03-09 10:30:00,76.13,76.55,76.05,76.16,122339.0,68.7946,69.1741,68.7223,68.8217,122339.0
2020-03-09 10:35:00,76.15,76.26,75.62,76.03,45576.0,68.8126,68.912,68.3337,68.7042,45576.0
2020-03-09 10:40:00,76.07,76.5,76.07,76.35,52074.0,68.7403,69.1289,68.7403,68.9934,52074.0
2020-03-09 10:45:00,76.35,76.46,76.25,76.32,49311.0,68.9934,69.0928,68.903,68.9663,49311.0
2020-03-09 10:50:00,76.33,76.38,76.21,76.35,73739.0,68.9753,69.0205,68.8669,68.9934,73739.0
2020-03-09 10:55:00,76.33,76.38,75.28,75.28,87641.0,68.9753,69.0205,68.0265,68.0265,87641.0
2020-03-09 11:00:00,75.33,75.39,75.11,75.22,54281.0,68.0717,68.1259,67.8728,67.9723,54281.0
2020-03-09 11:05:00,75.18,75.4,75.15,75.32,30080.0,67.9361,68.1349,67.909,68.0626,30080.0
2020-03-09 11:10:00,75.28,75.68,75.28,75.58,34476.0,68.0265,68.3879,68.0265,68.2976,34476.0
2020-03-09 11:15:00,75.59,76.13,75.52,76.07,38238.0,68.3066,68.7946,68.2433,68.7403,38238.0
2020-03-09 11:20:00,76.09,76.23,76.02,76.18,28316.0,68.7584,68.8849,68.6952,68.8398,28316.0
2020-03-09 11:25:00,76.17,76.28,76.03,76.2,27041.0,68.8307,68.9301,68.7042,68.8578,27041.0
2020-03-09 11:30:00,76.15,76.18,75.88,76.09,54245.0,68.8126,68.8398,68.5687,68.7584,54245.0
2020-03-09 11:35:00,76.1,76.5,76.1,76.42,30260.0,68.7675,69.1289,68.7675,69.0566,30260.0
2020-03-09 11:40:00,76.33,76.42,76.21,76.42,23979.0,68.9753,69.0566,68.8669,69.0566,23979.0
2020-03-09 11:45:00,76.41,76.73,76.39,76.7,36367.0,69.0476,69.3368,69.0295,69.3096,36367.0
2020-03-09 11:50:00,76.69,76.8,76.53,76.58,29323.0,69.3006,69.4,69.156,69.2012,29323.0
2020-03-09 11:55:00,76.59,76.59,76.28,76.28,49062.0,69.2102,69.2102,68.9301,68.9301,49062.0
2020-03-09 12:00:00,76.26,76.27,75.85,75.92,42715.0,68.912,68.9211,68.5415,68.6048,42715.0
2020-03-09 12:05:00,75.89,76.2,75.88,76.12,49809.0,68.5777,68.8578,68.5687,68.7855,49809.0
2020-03-09 12:10:00,76.15,76.22,75.91,75.96,34970.0,68.8126,68.8759,68.5958,68.6409,34970.0
2020-03-09 12:15:00,76.0,76.11,75.67,75.78,41095.0,68.6771,68.7765,68.3789,68.4783,41095.0
2020-03-09 12:20:00,75.77,76.05,75.7,75.95,45419.0,68.4693,68.7223,68.406,68.6319,45419.0
2020-03-09 12:25:00,75.93,75.95,75.44,75.44,24418.0,68.6138,68.6319,68.1711,68.1711,24418.0
2020-03-09 12:30:00,75.46,75.86,75.24,75.27,50431.0,68.1891,68.5506,67.9903,68.0174,50431.0
2020-03-09 12:35:00,75.27,75.39,75.08,75.27,34575.0,68.0174,68.1259,67.8457,68.0174,34575.0
2020-03-09 12:40:00,75.28,75.36,74.8,74.83,35540.0,68.0265,68.0988,67.5927,67.6198,35540.0
2020-03-09 12:45:00,74.81,74.95,74.69,74.85,39166.0,67.6018,67.7283,67.4933,67.6379,39166.0
2020-03-09 12:50:00,74.87,74.98,74.8,74.85,19256.0,67.656,67.7554,67.5927,67.6379,19256.0
2020-03-09 12:55:00,74.83,74.85,74.64,74.76,21337.0,67.6198,67.6379,67.4481,67.5566,21337.0
2020-03-09 13:00:00,74.7,75.14,74.64,75.0,48383.0,67.5024,67.9,67.4481,67.7734,48383.0
2020-03-09 13:05:00,74.96,75.25,74.89,75.0,112218.0,67.7373,67.9994,67.674,67.7734,112218.0
2020-03-09 13:10:00,75.0,75.43,74.99,75.42,43075.0,67.7734,68.162,67.7644,68.153,43075.0
2020-03-09 13:15:00,75.43,75.8,75.37,75.64,72623.0,68.162,68.4964,68.1078,68.3518,72623.0
2020-03-09 13:20:00,75.59,75.71,75.55,75.68,52117.0,68.3066,68.415,68.2705,68.3879,52117.0
2020-03-09 13:25:00,75.66,75.69,75.37,75.43,34664.0,68.3699,68.397,68.1078,68.162,34664.0
2020-03-09 13:30:00,75.39,75.44,75.25,75.25,93211.0,68.1259,68.1711,67.9994,67.9994,93211.0
2020-03-09 13:35:00,75.27,75.32,74.91,74.91,74561.0,68.0174,68.0626,67.6921,67.6921,74561.0
2020-03-09 13:40:00,74.88,75.0,74.32,74.44,28464.0,67.665,67.7734,67.159,67.2674,28464.0
2020-03-09 13:45:00,74.44,74.83,74.41,74.71,43612.0,67.2674,67.6198,67.2403,67.5114,43612.0
2020-03-09 13:50:00,74.71,74.71,74.22,74.26,13877.0,67.5114,67.5114,67.0686,67.1048,13877.0
2020-03-09 13:55:00,74.18,74.41,74.11,74.34,24598.0,67.0325,67.2403,66.9692,67.177,24598.0
2020-03-09 14:00:00,74.26,74.42,73.85,73.94,35792.0,67.1048,67.2493,66.7343,66.8156,35792.0
2020-03-09 14:05:00,73.93,74.02,73.73,73.77,32022.0,66.8065,66.8879,66.6258,66.662,32022.0
2020-03-09 14:10:00,73.74,74.05,73.7,74.02,47247.0,66.6349,66.915,66.5987,66.8879,47247.0
2020-03-09 14:15:00,74.02,74.51,74.02,74.34,49872.0,66.8879,67.3307,66.8879,67.177,49872.0
2020-03-09 14:20:00,74.34,74.5,74.06,74.06,15316.0,67.177,67.3216,66.924,66.924,15316.0
2020-03-09 14:25:00,74.05,74.05,73.64,73.64,23623.0,66.915,66.915,66.5445,66.5445,23623.0
2020-03-09 14:30:00,73.65,73.82,73.53,73.61,40542.0,66.5535,66.7071,66.4451,66.5174,40542.0
2020-03-09 14:35:00,73.61,73.9,73.44,73.9,45421.0,66.5174,66.7794,66.3638,66.7794,45421.0
2020-03-09 14:40:00,73.9,73.98,73.4,73.58,50798.0,66.7794,66.8517,66.3276,66.4903,50798.0
2020-03-09 14:45:00,73.63,74.04,73.52,73.8,40845.0,66.5355,66.9059,66.4361,66.6891,40845.0
2020-03-09 14:50:00,73.79,74.41,73.79,74.3,36912.0,66.68,67.2403,66.68,67.1409,36912.0
2020-03-09 14:55:00,74.28,74.66,74.25,74.39,29088.0,67.1228,67.4662,67.0957,67.2222,29088.0
2020-03-09 15:00:00,74.38,74.8,74.07,74.63,46656.0,67.2132,67.5927,66.9331,67.4391,46656.0
2020-03-09 15:05:00,74.65,74.8,74.35,74.45,36460.0,67.4572,67.5927,67.1861,67.2764,36460.0
2020-03-09 15:10:00,74.42,74.45,74.2,74.29,49471.0,67.2493,67.2764,67.0505,67.1319,49471.0
2020-03-09 15:15:00,74.23,74.69,74.21,74.33,53710.0,67.0776,67.4933,67.0596,67.168,53710.0
2020-03-09 15:20:00,74.3,74.9,74.22,74.82,61308.0,67.1409,67.6831,67.0686,67.6108,61308.0
2020-03-09 15:25:00,74.82,75.25,74.81,74.92,62211.0,67.6108,67.9994,67.6018,67.7012,62211.0
2020-03-09 15:30:00,74.9,74.97,74.64,74.86,70159.0,67.6831,67.7463,67.4481,67.6469,70159.0
2020-03-09 15:35:00,74.89,75.67,74.88,75.62,77790.0,67.674,68.3789,67.665,68.3337,77790.0
2020-03-09 15:40:00,75.66,75.96,75.53,75.85,99606.0,68.3699,68.6409,68.2524,68.5415,99606.0
2020-03-09 15:45:00,75.82,76.26,75.55,75.99,135988.0,68.5144,68.912,68.2705,68.6681,135988.0
2020-03-09 15:50:00,75.97,76.06,75.49,76.04,228143.0,68.65,68.7313,68.2162,68.7132,228143.0
2020-03-09 15:55:00,76.0,76.13,75.2,75.21,336685.0,68.6771,68.7946,67.9542,67.9632,336685.0
2020-03-10 09:30:00,77.26,77.68,76.77,77.19,61988.0,69.8157,70.1952,69.3729,69.7524,61988.0
2020-03-10 09:35:00,77.18,77.18,76.85,76.92,34366.0,69.7434,69.7434,69.4452,69.5084,34366.0
2020-03-10 09:40:00,76.89,76.91,76.23,76.5,50538.0,69.4813,69.4994,68.8849,69.1289,50538.0
2020-03-10 09:45:00,76.49,76.61,76.21,76.5,21321.0,69.1199,69.2283,68.8669,69.1289,21321.0
2020-03-10 09:50:00,76.51,76.78,76.4,76.72,23321.0,69.138,69.3819,69.0386,69.3277,23321.0
2020-03-10 09:55:00,76.72,77.09,76.72,76.74,20977.0,69.3277,69.6621,69.3277,69.3458,20977.0
2020-03-10 10:00:00,76.81,77.26,76.65,77.19,7565.0,69.409,69.8157,69.2645,69.7524,7565.0
2020-03-10 10:05:00,77.16,77.58,77.07,77.55,50354.0,69.7253,70.1049,69.644,70.0777,50354.0
2020-03-10 10:10:00,77.54,77.63,77.4,77.43,14053.0,70.0687,70.15,69.9422,69.9693,14053.0
2020-03-10 10:15:00,77.46,77.66,77.17,77.57,32545.0,69.9964,70.1771,69.7344,70.0958,32545.0
2020-03-10 10:20:00,77.59,77.91,77.59,77.76,28245.0,70.1139,70.4031,70.1139,70.2675,28245.0
2020-03-10 10:25:00,77.75,77.8,77.64,77.73,31468.0,70.2585,70.3037,70.1591,70.2404,31468.0
2020-03-10 10:30:00,77.71,77.71,77.3,77.33,20214.0,70.2223,70.2223,69.8518,69.8789,20214.0
2020-03-10 10:35:00,77.31,77.36,77.06,77.34,26861.0,69.8609,69.9061,69.635,69.888,26861.0
2020-03-10 10:40:00,77.35,77.37,77.08,77.25,22599.0,69.897,69.9151,69.653,69.8067,22599.0
2020-03-10 10:45:00,77.25,77.35,76.98,76.98,18694.0,69.8067,69.897,69.5627,69.5627,18694.0
2020-03-10 10:50:00,76.95,77.02,76.62,76.68,16887.0,69.5356,69.5988,69.2374,69.2916,16887.0
2020-03-10 10:55:00,76.67,76.9,76.42,76.42,16615.0,69.2825,69.4904,69.0566,69.0566,16615.0
2020-03-10 11:00:00,76.45,76.53,76.3,76.43,13188.0,69.0837,69.156,68.9482,69.0657,13188.0
2020-03-10 11:05:00,76.43,76.75,76.41,76.65,11233.0,69.0657,69.3548,69.0476,69.2645,11233.0
2020-03-10 11:10:00,76.68,76.68,76.05,76.06,11369.0,69.2916,69.2916,68.7223,68.7313,11369.0
2020-03-10 11:15:00,76.08,76.14,75.69,75.75,76609.0,68.7494,68.8036,68.397,68.4512,76609.0
2020-03-10 11:20:00,75.75,75.77,75.27,75.27,8741.0,68.4512,68.4693,68.0174,68.0174,8741.0
2020-03-10 11:25:00,75.25,75.54,74.95,75.07,78854.0,67.9994,68.2614,67.7283,67.8367,78854.0
2020-03-10 11:30:00,75.05,75.07,74.67,74.92,15454.0,67.8186,67.8367,67.4752,67.7012,15454.0
2020-03-10 11:35:00,74.96,75.09,74.72,75.03,15464.0,67.7373,67.8548,67.5204,67.8006,15464.0
2020-03-10 11:40:00,75.02,75.39,74.83,75.39,19857.0,67.7915,68.1259,67.6198,68.1259,19857.0
2020-03-10 11:45:00,75.36,75.62,75.27,75.33,25007.0,68.0988,68.3337,68.0174,68.0717,25007.0
2020-03-10 11:50:00,75.36,75.41,74.74,74.86,25695.0,68.0988,68.1439,67.5385,67.6469,25695.0
2020-03-10 11:55:00,74.84,75.13,74.8,74.94,25613.0,67.6289,67.8909,67.5927,67.7192,25613.0
2020-03-10 12:00:00,74.96,75.66,74.94,75.17,35266.0,67.7373,68.3699,67.7192,67.9271,35266.0
2020-03-10 12:05:00,75.2,75.5,75.04,75.38,77744.0,67.9542,68.2253,67.8096,68.1168,77744.0
2020-03-10 12:10:00,75.42,75.86,75.39,75.71,32157.0,68.153,68.5506,68.1259,68.415,32157.0
2020-03-10 12:15:00,75.72,75.91,75.53,75.62,20094.0,68.4241,68.5958,68.2524,68.3337,20094.0
2020-03-10 12:20:00,75.61,75.61,75.36,75.58,14816.0,68.3247,68.3247,68.0988,68.2976,14816.0
2020-03-10 12:25:00,75.61,75.61,75.22,75.33,51349.0,68.3247,68.3247,67.9723,68.0717,51349.0
2020-03-10 12:30:00,75.29,75.34,74.7,74.83,35048.0,68.0355,68.0807,67.5024,67.6198,35048.0
2020-03-10 12:35:00,74.78,74.97,74.62,74.86,20051.0,67.5746,67.7463,67.4301,67.6469,20051.0
2020-03-10 12:40:00,74.82,75.22,74.61,75.22,34649.0,67.6108,67.9723,67.421,67.9723,34649.0
2020-03-10 12:45:00,75.26,75.32,75.02,75.05,30119.0,68.0084,68.0626,67.7915,67.8186,30119.0
2020-03-10 12:50:00,75.03,75.44,74.98,75.39,37686.0,67.8006,68.1711,67.7554,68.1259,37686.0
2020-03-10 12:55:00,75.37,75.48,75.22,75.24,17852.0,68.1078,68.2072,67.9723,67.9903,17852.0
2020-03-10 13:00:00,75.25,75.25,74.77,74.96,43103.0,67.9994,67.9994,67.5656,67.7373,43103.0
2020-03-10 13:05:00,74.99,75.51,74.77,75.51,42197.0,67.7644,68.2343,67.5656,68.2343,42197.0
2020-03-10 13:10:00,75.51,75.79,75.35,75.72,14889.0,68.2343,68.4873,68.0897,68.4241,14889.0
2020-03-10 13:15:00,75.76,75.94,75.54,75.86,16557.0,68.4602,68.6229,68.2614,68.5506,16557.0
2020-03-10 13:20:00,75.87,76.07,75.86,75.89,17678.0,68.5596,68.7403,68.5506,68.5777,17678.0
2020-03-10 13:25:00,75.88,75.88,75.58,75.73,20709.0,68.5687,68.5687,68.2976,68.4331,20709.0
2020-03-10 13:30:00,75.74,75.93,75.52,75.91,22463.0,68.4421,68.6138,68.2433,68.5958,22463.0
2020-03-10 13:35:00,75.87,75.87,75.3,75.38,17636.0,68.5596,68.5596,68.0445,68.1168,17636.0
2020-03-10 13:40:00,75.43,75.47,75.18,75.23,24600.0,68.162,68.1982,67.9361,67.9813,24600.0
2020-03-10 13:45:00,75.2,75.22,74.91,74.94,15164.0,67.9542,67.9723,67.6921,67.7192,15164.0
2020-03-10 13:50:00,74.97,75.1,74.75,74.75,16283.0,67.7463,67.8638,67.5475,67.5475,16283.0
2020-03-10 13:55:00,74.8,74.99,74.67,74.83,38129.0,67.5927,67.7644,67.4752,67.6198,38129.0
2020-03-10 14:00:00,74.9,74.9,74.6,74.8,19120.0,67.6831,67.6831,67.412,67.5927,19120.0
2020-03-10 14:05:00,74.77,75.09,74.63,75.08,29159.0,67.5656,67.8548,67.4391,67.8457,29159.0
2020-03-10 14:10:00,75.09,75.1,74.88,75.04,52579.0,67.8548,67.8638,67.665,67.8096,52579.0
2020-03-10 14:15:00,75.03,75.19,74.97,75.09,23838.0,67.8006,67.9451,67.7463,67.8548,23838.0
2020-03-10 14:20:00,75.05,75.2,74.69,74.71,21569.0,67.8186,67.9542,67.4933,67.5114,21569.0
2020-03-10 14:25:00,74.67,75.11,74.62,75.02,33542.0,67.4752,67.8728,67.4301,67.7915,33542.0
2020-03-10 14:30:00,75.02,75.47,74.98,75.45,27861.0,67.7915,68.1982,67.7554,68.1801,27861.0
2020-03-10 14:35:00,75.46,75.57,75.3,75.32,43289.0,68.1891,68.2885,68.0445,68.0626,43289.0
2020-03-10 14:40:00,75.37,75.89,75.33,75.87,33519.0,68.1078,68.5777,68.0717,68.5596,33519.0
2020-03-10 14:45:00,75.83,76.45,75.82,76.38,23050.0,68.5235,69.0837,68.5144,69.0205,23050.0
2020-03-10 14:50:00,76.36,76.36,75.85,76.16,45506.0,69.0024,69.0024,68.5415,68.8217,45506.0
2020-03-10 14:55:00,76.19,76.33,75.87,76.05,27012.0,68.8488,68.9753,68.5596,68.7223,27012.0
2020-03-10 15:00:00,76.12,76.78,76.07,76.75,38189.0,68.7855,69.3819,68.7403,69.3548,38189.0
2020-03-10 15:05:00,76.73,76.85,76.48,76.48,34221.0,69.3368,69.4452,69.1108,69.1108,34221.0
2020-03-10 15:10:00,76.47,76.8,76.39,76.77,88385.0,69.1018,69.4,69.0295,69.3729,88385.0
2020-03-10 15:15:00,76.79,77.34,76.57,77.3,39895.0,69.391,69.888,69.1922,69.8518,39895.0
2020-03-10 15:20:00,77.28,77.63,77.16,77.39,57143.0,69.8338,70.15,69.7253,69.9332,57143.0
2020-03-10 15:25:00,77.37,77.4,76.81,76.9,50367.0,69.9151,69.9422,69.409,69.4904,50367.0
2020-03-10 15:30:00,76.88,77.22,76.42,76.79,87936.0,69.4723,69.7795,69.0566,69.391,87936.0
2020-03-10 15:35:00,76.78,77.31,76.72,77.17,135515.0,69.3819,69.8609,69.3277,69.7344,135515.0
2020-03-10 15:40:00,77.19,77.37,76.95,76.95,60741.0,69.7524,69.9151,69.5356,69.5356,60741.0
2020-03-10 15:45:00,76.97,77.54,76.94,77.43,61565.0,69.5536,70.0687,69.5265,69.9693,61565.0
2020-03-10 15:50:00,77.44,77.65,77.38,77.65,123333.0,69.9783,70.1681,69.9241,70.1681,123333.0
2020-03-10 15:55:00,77.64,78.0,77.39,77.96,299604.0,70.1591,70.4844,69.9332,70.4482,299604.0
2020-03-11 09:30:00,75.54,75.66,74.72,75.02,92445.0,68.2614,68.3699,67.5204,67.7915,92445.0
2020-03-11 09:35:00,74.89,75.43,74.69,74.96,76968.0,67.674,68.162,67.4933,67.7373,76968.0
2020-03-11 09:40:00,75.01,75.15,74.67,74.77,53027.0,67.7825,67.909,67.4752,67.5656,53027.0
2020-03-11 09:45:00,74.66,74.9,74.5,74.65,38674.0,67.4662,67.6831,67.3216,67.4572,38674.0
2020-03-11 09:50:00,74.61,74.63,74.29,74.42,44640.0,67.421,67.4391,67.1319,67.2493,44640.0
2020-03-11 09:55:00,74.4,74.47,74.05,74.45,52840.0,67.2313,67.2945,66.915,67.2764,52840.0
2020-03-11 10:00:00,74.44,74.69,74.25,74.38,99079.0,67.2674,67.4933,67.0957,67.2132,99079.0
2020-03-11 10:05:00,74.36,74.74,74.29,74.68,39076.0,67.1951,67.5385,67.1319,67.4843,39076.0
2020-03-11 10:10:00,74.69,74.81,74.55,74.63,46925.0,67.4933,67.6018,67.3668,67.4391,46925.0
2020-03-11 10:15:00,74.65,74.67,74.14,74.23,49238.0,67.4572,67.4752,66.9963,67.0776,49238.0
2020-03-11 10:20:00,74.18,74.18,73.89,74.0,25877.0,67.0325,67.0325,66.7704,66.8698,25877.0
2020-03-11 10:25:00,74.0,74.17,73.81,73.94,63171.0,66.8698,67.0234,66.6981,66.8156,63171.0
2020-03-11 10:30:00,73.94,74.46,73.78,74.45,29430.0,66.8156,67.2855,66.671,67.2764,29430.0
2020-03-11 10:35:00,74.51,74.51,74.03,74.12,17079.0,67.3307,67.3307,66.8969,66.9782,17079.0
2020-03-11 10:40:00,74.03,74.1,73.7,73.73,14316.0,66.8969,66.9602,66.5987,66.6258,14316.0
2020-03-11 10:45:00,73.76,74.04,73.62,73.71,18644.0,66.6529,66.9059,66.5264,66.6077,18644.0
2020-03-11 10:50:00,73.7,73.77,73.45,73.5,28137.0,66.5987,66.662,66.3728,66.418,28137.0
2020-03-11 10:55:00,73.5,73.8,73.31,73.67,21566.0,66.418,66.6891,66.2463,66.5716,21566.0
2020-03-11 11:00:00,73.74,74.0,73.69,73.73,21877.0,66.6349,66.8698,66.5897,66.6258,21877.0
2020-03-11 11:05:00,73.73,73.91,73.44,73.87,22744.0,66.6258,66.7885,66.3638,66.7523,22744.0
2020-03-11 11:10:00,73.87,74.08,73.69,73.93,17958.0,66.7523,66.9421,66.5897,66.8065,17958.0
2020-03-11 11:15:00,73.9,73.9,73.49,73.51,18646.0,66.7794,66.7794,66.4089,66.427,18646.0
2020-03-11 11:20:00,73.54,73.63,73.27,73.29,20354.0,66.4541,66.5355,66.2101,66.2282,20354.0
2020-03-11 11:25:00,73.25,73.69,73.24,73.53,21816.0,66.1921,66.5897,66.183,66.4451,21816.0
2020-03-11 11:30:00,73.57,73.9,73.43,73.87,14509.0,66.4812,66.7794,66.3547,66.7523,14509.0
2020-03-11 11:35:00,73.86,74.45,73.75,74.44,23344.0,66.7433,67.2764,66.6439,67.2674,23344.0
2020-03-11 11:40:00,74.38,74.47,74.19,74.25,22283.0,67.2132,67.2945,67.0415,67.0957,22283.0
2020-03-11 11:45:00,74.27,74.37,74.05,74.35,13556.0,67.1138,67.2042,66.915,67.1861,13556.0
2020-03-11 11:50:00,74.35,74.42,74.09,74.27,14841.0,67.1861,67.2493,66.9511,67.1138,14841.0
2020-03-11 11:55:00,74.22,74.52,74.14,74.4,10841.0,67.0686,67.3397,66.9963,67.2313,10841.0
2020-03-11 12:00:00,74.34,74.73,74.18,74.7,13257.0,67.177,67.5295,67.0325,67.5024,13257.0
2020-03-11 12:05:00,74.71,74.93,74.6,74.82,11546.0,67.5114,67.7102,67.412,67.6108,11546.0
2020-03-11 12:10:00,74.88,75.1,74.85,75.05,10139.0,67.665,67.8638,67.6379,67.8186,10139.0
2020-03-11 12:15:00,75.1,75.35,75.08,75.24,13183.0,67.8638,68.0897,67.8457,67.9903,13183.0
2020-03-11 12:20:00,75.24,75.37,75.11,75.31,43579.0,67.9903,68.1078,67.8728,68.0536,43579.0
2020-03-11 12:25:00,75.3,75.44,74.99,75.06,97419.0,68.0445,68.1711,67.7644,67.8277,97419.0
2020-03-11 12:30:00,75.03,75.21,74.95,75.14,74217.0,67.8006,67.9632,67.7283,67.9,74217.0
2020-03-11 12:35:00,75.15,75.25,74.94,75.03,44402.0,67.909,67.9994,67.7192,67.8006,44402.0
2020-03-11 12:40:00,75.01,75.08,74.49,74.66,42344.0,67.7825,67.8457,67.3126,67.4662,42344.0
2020-03-11 12:45:00,74.75,74.99,74.69,74.79,52982.0,67.5475,67.7644,67.4933,67.5837,52982.0
2020-03-11 12:50:00,74.81,75.07,74.68,75.01,74616.0,67.6018,67.8367,67.4843,67.7825,74616.0
2020-03-11 12:55:00,74.96,75.27,74.95,75.2,63254.0,67.7373,68.0174,67.7283,67.9542,63254.0
2020-03-11 13:00:00,75.19,75.24,74.98,75.04,99761.0,67.9451,67.9903,67.7554,67.8096,99761.0
2020-03-11 13:05:00,75.02,75.14,74.76,74.82,32734.0,67.7915,67.9,67.5566,67.6108,32734.0
2020-03-11 13:10:00,74.84,75.02,74.78,74.95,16366.0,67.6289,67.7915,67.5746,67.7283,16366.0
2020-03-11 13:15:00,74.92,75.24,74.92,75.24,17572.0,67.7012,67.9903,67.7012,67.9903,17572.0
2020-03-11 13:20:00,75.24,75.42,75.08,75.08,15883.0,67.9903,68.153,67.8457,67.8457,15883.0
2020-03-11 13:25:00,75.08,75.47,75.06,75.43,17306.0,67.8457,68.1982,67.8277,68.162,17306.0
2020-03-11 13:30:00,75.38,75.55,75.24,75.27,16934.0,68.1168,68.2705,67.9903,68.0174,16934.0
2020-03-11 13:35:00,75.26,75.42,75.21,75.38,24334.0,68.0084,68.153,67.9632,68.1168,24334.0
2020-03-11 13:40:00,75.36,75.37,75.04,75.05,83755.0,68.0988,68.1078,67.8096,67.8186,83755.0
2020-03-11 13:45:00,75.01,75.46,74.97,75.34,67342.0,67.7825,68.1891,67.7463,68.0807,67342.0
2020-03-11 13:50:00,75.34,75.38,75.07,75.17,24415.0,68.0807,68.1168,67.8367,67.9271,24415.0
2020-03-11 13:55:00,75.19,75.49,75.19,75.35,20154.0,67.9451,68.2162,67.9451,68.0897,20154.0
2020-03-11 14:00:00,75.34,75.45,75.0,75.07,25906.0,68.0807,68.1801,67.7734,67.8367,25906.0
2020-03-11 14:05:00,75.05,75.33,74.79,74.86,25653.0,67.8186,68.0717,67.5837,67.6469,25653.0
2020-03-11 14:10:00,74.88,74.96,74.67,74.67,41653.0,67.665,67.7373,67.4752,67.4752,41653.0
2020-03-11 14:15:00,74.64,74.87,74.56,74.56,15486.0,67.4481,67.656,67.3758,67.3758,15486.0
2020-03-11 14:20:00,74.58,74.74,74.52,74.62,59216.0,67.3939,67.5385,67.3397,67.4301,59216.0
2020-03-11 14:25:00,74.64,74.88,74.58,74.65,46609.0,67.4481,67.665,67.3939,67.4572,46609.0
2020-03-11 14:30:00,74.63,75.08,74.58,74.72,28469.0,67.4391,67.8457,67.3939,67.5204,28469.0
2020-03-11 14:35:00,74.73,74.89,74.56,74.8,22667.0,67.5295,67.674,67.3758,67.5927,22667.0
2020-03-11 14:40:00,74.83,75.16,74.67,74.77,22514.0,67.6198,67.918,67.4752,67.5656,22514.0
2020-03-11 14:45:00,74.78,75.02,74.65,74.71,30710.0,67.5746,67.7915,67.4572,67.5114,30710.0
2020-03-11 14:50:00,74.72,74.94,74.58,74.72,125794.0,67.5204,67.7192,67.3939,67.5204,125794.0
2020-03-11 14:55:00,74.72,74.98,74.6,74.64,41328.0,67.5204,67.7554,67.412,67.4481,41328.0
2020-03-11 15:00:00,74.62,74.71,74.18,74.18,37985.0,67.4301,67.5114,67.0325,67.0325,37985.0
2020-03-11 15:05:00,74.23,74.25,73.57,73.61,57402.0,67.0776,67.0957,66.4812,66.5174,57402.0
2020-03-11 15:10:00,73.61,73.89,73.39,73.46,62108.0,66.5174,66.7704,66.3186,66.3818,62108.0
2020-03-11 15:15:00,73.44,73.85,73.42,73.71,44281.0,66.3638,66.7343,66.3457,66.6077,44281.0
2020-03-11 15:20:00,73.67,73.75,73.33,73.36,66877.0,66.5716,66.6439,66.2644,66.2915,66877.0
2020-03-11 15:25:00,73.37,74.03,73.37,73.94,50749.0,66.3005,66.8969,66.3005,66.8156,50749.0
2020-03-11 15:30:00,73.92,74.93,73.84,74.74,52890.0,66.7975,67.7102,66.7252,67.5385,52890.0
2020-03-11 15:35:00,74.71,75.08,74.56,74.91,51012.0,67.5114,67.8457,67.3758,67.6921,51012.0
2020-03-11 15:40:00,74.94,75.03,74.57,74.79,59627.0,67.7192,67.8006,67.3849,67.5837,59627.0
2020-03-11 15:45:00,74.83,75.2,74.56,75.16,67951.0,67.6198,67.9542,67.3758,67.918,67951.0
2020-03-11 15:50:00,74.96,75.51,74.39,75.2,294688.0,67.7373,68.2343,67.2222,67.9542,294688.0
2020-03-11 15:55:00,75.15,75.55,75.02,75.11,352597.0,67.909,68.2705,67.7915,67.8728,352597.0
2020-03-12 09:30:00,69.77,70.66,69.77,70.27,129463.0,63.0474,63.8516,63.0474,63.4992,129463.0
2020-03-12 09:35:00,70.04,70.08,69.8,69.97,7299.0,63.2914,63.3275,63.0745,63.2281,7299.0
2020-03-12 09:40:00,69.97,69.97,69.97,69.97,0.0,63.2281,63.2281,63.2281,63.2281,0.0
2020-03-12 09:45:00,69.97,69.97,69.97,69.97,0.0,63.2281,63.2281,63.2281,63.2281,0.0
2020-03-12 09:50:00,70.15,70.15,68.37,68.42,42316.0,63.3908,63.3908,61.7823,61.8275,42316.0
2020-03-12 09:55:00,68.38,70.7,68.13,70.7,62176.0,61.7913,63.8878,61.5654,63.8878,62176.0
2020-03-12 10:00:00,70.45,70.61,69.29,69.29,75409.0,63.6619,63.8064,62.6136,62.6136,75409.0
2020-03-12 10:05:00,69.21,69.53,68.69,69.43,85747.0,62.5413,62.8305,62.0714,62.7401,85747.0
2020-03-12 10:10:00,69.45,70.0,69.36,70.0,71580.0,62.7582,63.2552,62.6769,63.2552,71580.0
2020-03-12 10:15:00,70.02,70.43,69.87,70.02,85673.0,63.2733,63.6438,63.1377,63.2733,85673.0
2020-03-12 10:20:00,70.03,70.34,69.88,70.05,53757.0,63.2823,63.5625,63.1468,63.3004,53757.0
2020-03-12 10:25:00,70.05,70.8,70.04,70.35,46188.0,63.3004,63.9781,63.2914,63.5715,46188.0
2020-03-12 10:30:00,70.33,71.2,70.32,70.92,50419.0,63.5534,64.3396,63.5444,64.0866,50419.0
2020-03-12 10:35:00,70.94,71.42,70.7,71.16,61444.0,64.1046,64.5384,63.8878,64.3034,61444.0
2020-03-12 10:40:00,71.2,71.5,70.86,71.12,58146.0,64.3396,64.6107,64.0324,64.2673,58146.0
2020-03-12 10:45:00,71.21,71.46,70.72,71.04,63434.0,64.3486,64.5745,63.9058,64.195,63434.0
2020-03-12 10:50:00,71.08,71.17,70.72,71.06,98894.0,64.2312,64.3125,63.9058,64.2131,98894.0
2020-03-12 10:55:00,71.01,71.14,70.7,70.76,63679.0,64.1679,64.2854,63.8878,63.942,63679.0
2020-03-12 11:00:00,70.73,70.9,70.1,70.22,72047.0,63.9149,64.0685,63.3456,63.454,72047.0
2020-03-12 11:05:00,70.23,70.34,69.94,70.01,148859.0,63.4631,63.5625,63.201,63.2643,148859.0
2020-03-12 11:10:00,70.01,70.04,69.68,69.8,48122.0,63.2643,63.2914,62.9661,63.0745,48122.0
2020-03-12 11:15:00,69.82,70.13,69.65,69.86,58279.0,63.0926,63.3727,62.9389,63.1287,58279.0
2020-03-12 11:20:00,69.83,70.01,69.69,69.97,44712.0,63.1016,63.2643,62.9751,63.2281,44712.0
2020-03-12 11:25:00,69.94,70.12,69.82,69.99,61261.0,63.201,63.3637,63.0926,63.2462,61261.0
2020-03-12 11:30:00,70.01,70.19,69.69,69.76,73667.0,63.2643,63.4269,62.9751,63.0383,73667.0
2020-03-12 11:35:00,69.79,70.0,69.37,69.45,52531.0,63.0655,63.2552,62.6859,62.7582,52531.0
2020-03-12 11:40:00,69.45,69.69,69.27,69.65,51794.0,62.7582,62.9751,62.5956,62.9389,51794.0
2020-03-12 11:45:00,69.66,69.72,69.31,69.31,58721.0,62.948,63.0022,62.6317,62.6317,58721.0
2020-03-12 11:50:00,69.27,69.28,68.78,69.07,82760.0,62.5956,62.6046,62.1528,62.4148,82760.0
2020-03-12 11:55:00,69.07,69.59,69.05,69.47,99801.0,62.4148,62.8847,62.3968,62.7763,99801.0
2020-03-12 12:00:00,69.45,69.63,69.15,69.17,85791.0,62.7582,62.9209,62.4871,62.5052,85791.0
2020-03-12 12:05:00,69.18,69.43,69.08,69.14,50246.0,62.5142,62.7401,62.4239,62.4781,50246.0
2020-03-12 12:10:00,69.11,69.22,68.91,69.12,56296.0,62.451,62.5504,62.2702,62.46,56296.0
2020-03-12 12:15:00,69.09,69.53,69.0,69.51,86833.0,62.4329,62.8305,62.3516,62.8124,86833.0
2020-03-12 12:20:00,69.49,70.05,69.47,70.0,69238.0,62.7944,63.3004,62.7763,63.2552,69238.0
2020-03-12 12:25:00,69.98,70.12,69.76,69.83,37578.0,63.2371,63.3637,63.0383,63.1016,37578.0
2020-03-12 12:30:00,69.84,69.84,69.33,69.36,36551.0,63.1106,63.1106,62.6498,62.6769,36551.0
2020-03-12 12:35:00,69.33,69.65,69.16,69.55,33796.0,62.6498,62.9389,62.4962,62.8486,33796.0
2020-03-12 12:40:00,69.53,69.56,69.11,69.2,63582.0,62.8305,62.8576,62.451,62.5323,63582.0
2020-03-12 12:45:00,69.18,69.55,69.14,69.23,33251.0,62.5142,62.8486,62.4781,62.5594,33251.0
2020-03-12 12:50:00,69.19,71.25,69.19,70.78,72498.0,62.5233,64.3848,62.5233,63.9601,72498.0
2020-03-12 12:55:00,70.73,72.64,70.59,72.15,90792.0,63.9149,65.6408,63.7884,65.1981,90792.0
2020-03-12 13:00:00,72.13,73.34,71.48,73.34,130084.0,65.18,66.2734,64.5926,66.2734,130084.0
2020-03-12 13:05:00,73.3,73.35,72.08,72.47,56751.0,66.2373,66.2824,65.1348,65.4872,56751.0
2020-03-12 13:10:00,72.4,72.58,70.61,71.22,46587.0,65.424,65.5866,63.8064,64.3577,46587.0
2020-03-12 13:15:00,71.16,71.32,70.64,70.88,28426.0,64.3034,64.448,63.8336,64.0504,28426.0
2020-03-12 13:20:00,70.82,70.97,70.54,70.84,37322.0,63.9962,64.1318,63.7432,64.0143,37322.0
2020-03-12 13:25:00,70.74,70.97,70.53,70.84,22193.0,63.9239,64.1318,63.7342,64.0143,22193.0
2020-03-12 13:30:00,70.84,71.35,70.71,71.14,83179.0,64.0143,64.4751,63.8968,64.2854,83179.0
2020-03-12 13:35:00,71.1,71.14,69.87,70.0,36233.0,64.2492,64.2854,63.1377,63.2552,36233.0
2020-03-12 13:40:00,69.99,70.26,69.77,70.16,42495.0,63.2462,63.4902,63.0474,63.3998,42495.0
2020-03-12 13:45:00,70.11,70.94,70.05,70.89,42516.0,63.3546,64.1046,63.3004,64.0595,42516.0
2020-03-12 13:50:00,70.84,71.28,70.56,70.74,24636.0,64.0143,64.4119,63.7613,63.9239,24636.0
2020-03-12 13:55:00,70.79,71.31,70.65,71.29,30275.0,63.9691,64.439,63.8426,64.4209,30275.0
2020-03-12 14:00:00,71.2,71.44,70.46,70.94,27042.0,64.3396,64.5565,63.6709,64.1046,27042.0
2020-03-12 14:05:00,70.92,71.07,70.59,70.8,25493.0,64.0866,64.2221,63.7884,63.9781,25493.0
2020-03-12 14:10:00,70.84,70.93,70.52,70.78,23485.0,64.0143,64.0956,63.7251,63.9601,23485.0
2020-03-12 14:15:00,70.65,70.94,70.51,70.57,41075.0,63.8426,64.1046,63.7161,63.7703,41075.0
2020-03-12 14:20:00,70.63,70.76,70.31,70.37,22718.0,63.8245,63.942,63.5353,63.5896,22718.0
2020-03-12 14:25:00,70.4,70.89,70.25,70.56,67173.0,63.6167,64.0595,63.4811,63.7613,67173.0
2020-03-12 14:30:00,70.51,70.79,70.45,70.54,26160.0,63.7161,63.9691,63.6619,63.7432,26160.0
2020-03-12 14:35:00,70.59,70.61,70.24,70.46,27742.0,63.7884,63.8064,63.4721,63.6709,27742.0
2020-03-12 14:40:00,70.46,70.77,70.34,70.63,33779.0,63.6709,63.951,63.5625,63.8245,33779.0
2020-03-12 14:45:00,70.69,71.53,70.58,71.52,29907.0,63.8787,64.6378,63.7793,64.6288,29907.0
2020-03-12 14:50:00,71.47,71.87,71.4,71.42,67009.0,64.5836,64.945,64.5203,64.5384,67009.0
2020-03-12 14:55:00,71.42,71.72,71.09,71.21,52273.0,64.5384,64.8095,64.2402,64.3486,52273.0
2020-03-12 15:00:00,71.23,71.35,71.02,71.07,67919.0,64.3667,64.4751,64.1769,64.2221,67919.0
2020-03-12 15:05:00,71.02,71.11,70.42,70.94,50647.0,64.1769,64.2583,63.6347,64.1046,50647.0
2020-03-12 15:10:00,70.9,71.46,70.88,71.14,46134.0,64.0685,64.5745,64.0504,64.2854,46134.0
2020-03-12 15:15:00,71.18,71.18,70.54,70.56,80866.0,64.3215,64.3215,63.7432,63.7613,80866.0
2020-03-12 15:20:00,70.58,70.65,70.18,70.43,45424.0,63.7793,63.8426,63.4179,63.6438,45424.0
2020-03-12 15:25:00,70.38,70.63,70.17,70.22,44017.0,63.5986,63.8245,63.4088,63.454,44017.0
2020-03-12 15:30:00,70.23,70.7,70.16,70.2,77039.0,63.4631,63.8878,63.3998,63.4359,77039.0
2020-03-12 15:35:00,70.16,70.35,69.94,70.27,71311.0,63.3998,63.5715,63.201,63.4992,71311.0
2020-03-12 15:40:00,70.27,70.93,70.15,70.92,252309.0,63.4992,64.0956,63.3908,64.0866,252309.0
2020-03-12 15:45:00,70.95,71.09,70.48,70.93,114734.0,64.1137,64.2402,63.689,64.0956,114734.0
2020-03-12 15:50:00,70.81,71.48,70.67,70.86,213025.0,63.9872,64.5926,63.8607,64.0324,213025.0
2020-03-12 15:55:00,70.85,70.88,69.52,69.56,537004.0,64.0233,64.0504,62.8215,62.8576,537004.0
2020-03-13 09:30:00,73.43,73.55,72.72,72.84,105977.0,66.3547,66.4632,65.7131,65.8216,105977.0
2020-03-13 09:35:00,72.94,74.02,72.62,73.93,104559.0,65.9119,66.8879,65.6228,66.8065,104559.0
2020-03-13 09:40:00,73.93,73.96,72.72,73.08,84652.0,66.8065,66.8337,65.7131,66.0384,84652.0
2020-03-13 09:45:00,73.08,73.6,72.83,73.34,100465.0,66.0384,66.5083,65.8125,66.2734,100465.0
2020-03-13 09:50:00,73.41,73.5,72.53,72.61,59086.0,66.3367,66.418,65.5414,65.6137,59086.0
2020-03-13 09:55:00,72.7,73.07,72.4,72.76,54266.0,65.6951,66.0294,65.424,65.7493,54266.0
2020-03-13 10:00:00,72.77,73.38,72.47,73.27,68387.0,65.7583,66.3095,65.4872,66.2101,68387.0
2020-03-13 10:05:00,73.22,73.39,72.94,73.02,50412.0,66.165,66.3186,65.9119,65.9842,50412.0
2020-03-13 10:10:00,72.93,73.0,72.45,72.48,164553.0,65.9029,65.9662,65.4692,65.4963,164553.0
2020-03-13 10:15:00,72.49,73.67,72.46,73.65,26981.0,65.5053,66.5716,65.4782,66.5535,26981.0
2020-03-13 10:20:00,73.65,74.09,73.46,73.9,28193.0,66.5535,66.9511,66.3818,66.7794,28193.0
2020-03-13 10:25:00,73.84,73.9,73.04,73.24,47157.0,66.7252,66.7794,66.0023,66.183,47157.0
2020-03-13 10:30:00,73.3,73.4,72.56,72.56,113309.0,66.2373,66.3276,65.5686,65.5686,113309.0
2020-03-13 10:35:00,72.57,73.05,72.28,73.02,46464.0,65.5776,66.0113,65.3155,65.9842,46464.0
2020-03-13 10:40:00,73.05,73.13,72.6,72.76,37481.0,66.0113,66.0836,65.6047,65.7493,37481.0
2020-03-13 10:45:00,72.71,73.0,72.65,72.74,64165.0,65.7041,65.9662,65.6499,65.7312,64165.0
2020-03-13 10:50:00,72.68,72.84,72.47,72.71,44958.0,65.677,65.8216,65.4872,65.7041,44958.0
2020-03-13 10:55:00,72.62,72.71,72.0,72.18,49386.0,65.6228,65.7041,65.0625,65.2252,49386.0
2020-03-13 11:00:00,72.25,72.79,72.12,72.77,30387.0,65.2884,65.7764,65.1709,65.7583,30387.0
2020-03-13 11:05:00,72.77,72.77,72.31,72.74,26123.0,65.7583,65.7583,65.3426,65.7312,26123.0
2020-03-13 11:10:00,72.78,72.95,72.38,72.78,20102.0,65.7674,65.921,65.4059,65.7674,20102.0
2020-03-13 11:15:00,72.72,72.76,72.28,72.61,31190.0,65.7131,65.7493,65.3155,65.6137,31190.0
2020-03-13 11:20:00,72.61,72.82,72.34,72.36,16925.0,65.6137,65.8035,65.3698,65.3878,16925.0
2020-03-13 11:25:00,72.31,72.51,71.59,71.59,34111.0,65.3426,65.5234,64.692,64.692,34111.0
2020-03-13 11:30:00,71.57,71.95,71.01,71.29,41041.0,64.6739,65.0173,64.1679,64.4209,41041.0
2020-03-13 11:35:00,71.25,71.78,71.25,71.42,25083.0,64.3848,64.8637,64.3848,64.5384,25083.0
2020-03-13 11:40:00,71.4,71.5,71.03,71.12,19620.0,64.5203,64.6107,64.186,64.2673,19620.0
2020-03-13 11:45:00,71.17,71.45,71.17,71.33,25091.0,64.3125,64.5655,64.3125,64.4571,25091.0
2020-03-13 11:50:00,71.39,71.92,71.32,71.87,26882.0,64.5113,64.9902,64.448,64.945,26882.0
2020-03-13 11:55:00,71.96,72.68,71.9,72.54,17831.0,65.0264,65.677,64.9721,65.5505,17831.0
2020-03-13 12:00:00,72.54,72.74,71.91,72.04,25101.0,65.5505,65.7312,64.9812,65.0987,25101.0
2020-03-13 12:05:00,72.09,72.39,71.9,72.26,18563.0,65.1438,65.4149,64.9721,65.2975,18563.0
2020-03-13 12:10:00,72.27,72.7,72.19,72.64,23335.0,65.3065,65.6951,65.2342,65.6408,23335.0
2020-03-13 12:15:00,72.61,73.29,72.51,73.24,51007.0,65.6137,66.2282,65.5234,66.183,51007.0
2020-03-13 12:20:00,73.28,73.45,72.63,72.67,23337.0,66.2192,66.3728,65.6318,65.668,23337.0
2020-03-13 12:25:00,72.61,72.67,72.29,72.37,54318.0,65.6137,65.668,65.3246,65.3969,54318.0
2020-03-13 12:30:00,72.35,73.68,72.31,73.43,38281.0,65.3788,66.5806,65.3426,66.3547,38281.0
2020-03-13 12:35:00,73.38,73.39,72.88,73.22,21226.0,66.3095,66.3186,65.8577,66.165,21226.0
2020-03-13 12:40:00,73.27,73.67,73.22,73.51,21158.0,66.2101,66.5716,66.165,66.427,21158.0
2020-03-13 12:45:00,73.51,73.67,72.67,73.11,133976.0,66.427,66.5716,65.668,66.0656,133976.0
2020-03-13 12:50:00,73.16,73.53,72.83,72.9,46787.0,66.1107,66.4451,65.8125,65.8758,46787.0
2020-03-13 12:55:00,72.9,73.15,72.62,72.72,23567.0,65.8758,66.1017,65.6228,65.7131,23567.0
2020-03-13 13:00:00,72.67,72.87,72.28,72.41,16563.0,65.668,65.8487,65.3155,65.433,16563.0
2020-03-13 13:05:00,72.45,72.45,72.18,72.22,15164.0,65.4692,65.4692,65.2252,65.2613,15164.0
2020-03-13 13:10:00,72.16,72.77,72.09,72.73,16820.0,65.2071,65.7583,65.1438,65.7222,16820.0
2020-03-13 13:15:00,72.74,72.8,72.6,72.8,17414.0,65.7312,65.7854,65.6047,65.7854,17414.0
2020-03-13 13:20:00,72.78,73.53,72.72,73.5,25130.0,65.7674,66.4451,65.7131,66.418,25130.0
2020-03-13 13:25:00,73.5,73.83,73.49,73.83,41886.0,66.418,66.7162,66.4089,66.7162,41886.0
2020-03-13 13:30:00,73.81,73.99,73.73,73.74,21424.0,66.6981,66.8608,66.6258,66.6349,21424.0
2020-03-13 13:35:00,73.74,74.04,73.53,74.03,64880.0,66.6349,66.9059,66.4451,66.8969,64880.0
2020-03-13 13:40:00,74.07,74.4,73.85,74.13,9971.0,66.9331,67.2313,66.7343,66.9873,9971.0
2020-03-13 13:45:00,74.26,74.36,74.11,74.29,8753.0,67.1048,67.1951,66.9692,67.1319,8753.0
2020-03-13 13:50:00,74.32,74.5,74.22,74.44,11271.0,67.159,67.3216,67.0686,67.2674,11271.0
2020-03-13 13:55:00,74.46,74.56,74.22,74.41,20149.0,67.2855,67.3758,67.0686,67.2403,20149.0
2020-03-13 14:00:00,74.42,74.42,73.87,74.07,31407.0,67.2493,67.2493,66.7523,66.9331,31407.0
2020-03-13 14:05:00,74.12,74.24,73.63,73.9,32834.0,66.9782,67.0867,66.5355,66.7794,32834.0
2020-03-13 14:10:00,73.93,74.28,73.84,74.21,36523.0,66.8065,67.1228,66.7252,67.0596,36523.0
2020-03-13 14:15:00,74.26,74.33,73.85,73.97,22182.0,67.1048,67.168,66.7343,66.8427,22182.0
2020-03-13 14:20:00,73.86,74.29,73.8,74.19,20556.0,66.7433,67.1319,66.6891,67.0415,20556.0
2020-03-13 14:25:00,74.08,74.17,73.35,73.44,110776.0,66.9421,67.0234,66.2824,66.3638,110776.0
2020-03-13 14:30:00,73.44,73.58,73.08,73.55,36503.0,66.3638,66.4903,66.0384,66.4632,36503.0
2020-03-13 14:35:00,73.55,73.68,73.2,73.24,35064.0,66.4632,66.5806,66.1469,66.183,35064.0
2020-03-13 14:40:00,73.29,74.01,73.08,74.01,45262.0,66.2282,66.8788,66.0384,66.8788,45262.0
2020-03-13 14:45:00,74.05,74.17,73.85,74.01,29052.0,66.915,67.0234,66.7343,66.8788,29052.0
2020-03-13 14:50:00,73.95,74.32,73.8,74.11,18676.0,66.8246,67.159,66.6891,66.9692,18676.0
2020-03-13 14:55:00,74.06,74.46,74.06,74.46,25038.0,66.924,67.2855,66.924,67.2855,25038.0
2020-03-13 15:00:00,74.41,74.79,74.17,74.54,31912.0,67.2403,67.5837,67.0234,67.3578,31912.0
2020-03-13 15:05:00,74.65,74.87,74.37,74.57,21859.0,67.4572,67.656,67.2042,67.3849,21859.0
2020-03-13 15:10:00,74.52,74.74,74.13,74.7,99747.0,67.3397,67.5385,66.9873,67.5024,99747.0
2020-03-13 15:15:00,74.7,74.85,74.47,74.62,39837.0,67.5024,67.6379,67.2945,67.4301,39837.0
2020-03-13 15:20:00,74.52,74.83,74.44,74.72,43232.0,67.3397,67.6198,67.2674,67.5204,43232.0
2020-03-13 15:25:00,74.76,74.9,74.53,74.7,27858.0,67.5566,67.6831,67.3487,67.5024,27858.0
2020-03-13 15:30:00,74.76,75.03,73.12,73.59,138481.0,67.5566,67.8006,66.0746,66.4993,138481.0
2020-03-13 15:35:00,73.73,75.09,73.34,74.56,49870.0,66.6258,67.8548,66.2734,67.3758,49870.0
2020-03-13 15:40:00,74.48,75.4,74.13,75.12,65156.0,67.3036,68.1349,66.9873,67.8819,65156.0
2020-03-13 15:45:00,75.17,76.07,75.17,75.94,74466.0,67.9271,68.7403,67.9271,68.6229,74466.0
2020-03-13 15:50:00,75.94,77.22,75.94,77.17,142067.0,68.6229,69.7795,68.6229,69.7344,142067.0
2020-03-13 15:55:00,77.11,78.14,76.41,78.1,341562.0,69.6801,70.6109,69.0476,70.5748,341562.0
2020-03-16 09:45:00,67.52,68.93,66.59,67.56,112795.0,61.0142,62.2883,60.1738,61.0503,112795.0
2020-03-16 09:50:00,67.1,70.84,67.1,70.59,49771.0,60.6346,64.0143,60.6346,63.7884,49771.0
2020-03-16 09:55:00,70.69,71.92,70.55,71.57,54368.0,63.8787,64.9902,63.7522,64.6739,54368.0
2020-03-16 10:00:00,71.56,71.66,70.66,70.66,46551.0,64.6649,64.7553,63.8516,63.8516,46551.0
2020-03-16 10:05:00,70.52,71.65,70.52,71.53,36035.0,63.7251,64.7462,63.7251,64.6378,36035.0
2020-03-16 10:10:00,71.57,71.87,71.41,71.77,54475.0,64.6739,64.945,64.5294,64.8547,54475.0
2020-03-16 10:15:00,71.72,71.76,71.17,71.2,82034.0,64.8095,64.8456,64.3125,64.3396,82034.0
2020-03-16 10:20:00,71.23,71.51,71.04,71.47,50641.0,64.3667,64.6197,64.195,64.5836,50641.0
2020-03-16 10:25:00,71.47,71.83,71.35,71.41,61380.0,64.5836,64.9089,64.4751,64.5294,61380.0
2020-03-16 10:30:00,71.42,72.59,71.42,72.47,49499.0,64.5384,65.5957,64.5384,65.4872,49499.0
2020-03-16 10:35:00,72.45,73.27,72.14,73.27,37990.0,65.4692,66.2101,65.189,66.2101,37990.0
2020-03-16 10:40:00,73.33,73.68,72.94,73.61,37856.0,66.2644,66.5806,65.9119,66.5174,37856.0
2020-03-16 10:45:00,73.66,74.34,73.6,74.0,33847.0,66.5626,67.177,66.5083,66.8698,33847.0
2020-03-16 10:50:00,73.96,74.07,73.68,73.79,39155.0,66.8337,66.9331,66.5806,66.68,39155.0
2020-03-16 10:55:00,73.82,73.95,73.47,73.9,178021.0,66.7071,66.8246,66.3909,66.7794,178021.0
2020-03-16 11:00:00,73.85,74.13,73.78,73.95,34541.0,66.7343,66.9873,66.671,66.8246,34541.0
2020-03-16 11:05:00,74.02,74.29,73.79,74.17,42765.0,66.8879,67.1319,66.68,67.0234,42765.0
2020-03-16 11:10:00,74.24,74.99,74.24,74.69,30569.0,67.0867,67.7644,67.0867,67.4933,30569.0
2020-03-16 11:15:00,74.6,74.91,74.51,74.76,80434.0,67.412,67.6921,67.3307,67.5566,80434.0
2020-03-16 11:20:00,74.84,75.05,73.68,74.1,124586.0,67.6289,67.8186,66.5806,66.9602,124586.0
2020-03-16 11:25:00,74.18,74.37,74.07,74.23,62796.0,67.0325,67.2042,66.9331,67.0776,62796.0
2020-03-16 11:30:00,74.27,74.87,73.54,73.54,48278.0,67.1138,67.656,66.4541,66.4541,48278.0
2020-03-16 11:35:00,73.61,73.89,73.49,73.7,36308.0,66.5174,66.7704,66.4089,66.5987,36308.0
2020-03-16 11:40:00,73.75,73.81,73.05,73.44,45533.0,66.6439,66.6981,66.0113,66.3638,45533.0
2020-03-16 11:45:00,73.39,73.61,73.21,73.47,26844.0,66.3186,66.5174,66.1559,66.3909,26844.0
2020-03-16 11:50:00,73.51,73.74,73.36,73.56,32901.0,66.427,66.6349,66.2915,66.4722,32901.0
2020-03-16 11:55:00,73.55,74.19,73.55,74.19,48533.0,66.4632,67.0415,66.4632,67.0415,48533.0
2020-03-16 12:00:00,74.2,74.2,73.64,74.04,125375.0,67.0505,67.0505,66.5445,66.9059,125375.0
2020-03-16 12:05:00,74.03,74.06,73.46,73.51,28029.0,66.8969,66.924,66.3818,66.427,28029.0
2020-03-16 12:10:00,73.5,73.78,73.24,73.37,21998.0,66.418,66.671,66.183,66.3005,21998.0
2020-03-16 12:15:00,73.34,73.37,72.83,72.88,19443.0,66.2734,66.3005,65.8125,65.8577,19443.0
2020-03-16 12:20:00,72.87,72.92,72.6,72.67,35875.0,65.8487,65.8939,65.6047,65.668,35875.0
2020-03-16 12:25:00,72.65,73.12,72.54,72.97,91579.0,65.6499,66.0746,65.5505,65.939,91579.0
2020-03-16 12:30:00,72.97,73.18,72.39,72.67,28725.0,65.939,66.1288,65.4149,65.668,28725.0
2020-03-16 12:35:00,72.64,72.93,72.17,72.38,33070.0,65.6408,65.9029,65.2161,65.4059,33070.0
2020-03-16 12:40:00,72.4,72.46,72.23,72.27,26476.0,65.424,65.4782,65.2703,65.3065,26476.0
2020-03-16 12:45:00,72.3,72.33,71.74,71.74,20604.0,65.3336,65.3607,64.8276,64.8276,20604.0
2020-03-16 12:50:00,71.78,71.83,71.21,71.27,27879.0,64.8637,64.9089,64.3486,64.4028,27879.0
2020-03-16 12:55:00,71.23,71.29,70.86,71.12,41830.0,64.3667,64.4209,64.0324,64.2673,41830.0
2020-03-16 13:00:00,71.15,71.5,71.07,71.5,62758.0,64.2944,64.6107,64.2221,64.6107,62758.0
2020-03-16 13:05:00,71.5,71.5,70.99,71.12,30078.0,64.6107,64.6107,64.1498,64.2673,30078.0
2020-03-16 13:10:00,71.08,72.14,71.08,71.88,36628.0,64.2312,65.189,64.2312,64.9541,36628.0
2020-03-16 13:15:00,71.9,71.91,71.48,71.57,19789.0,64.9721,64.9812,64.5926,64.6739,19789.0
2020-03-16 13:20:00,71.57,72.2,71.38,72.2,17272.0,64.6739,65.2432,64.5023,65.2432,17272.0
2020-03-16 13:25:00,72.12,72.15,71.68,71.83,30455.0,65.1709,65.1981,64.7733,64.9089,30455.0
2020-03-16 13:30:00,71.77,71.77,71.0,71.09,22447.0,64.8547,64.8547,64.1589,64.2402,22447.0
2020-03-16 13:35:00,71.09,71.1,70.68,70.81,29716.0,64.2402,64.2492,63.8697,63.9872,29716.0
2020-03-16 13:40:00,70.78,70.99,70.69,70.87,27061.0,63.9601,64.1498,63.8787,64.0414,27061.0
2020-03-16 13:45:00,70.87,71.44,70.87,71.23,20273.0,64.0414,64.5565,64.0414,64.3667,20273.0
2020-03-16 13:50:00,71.23,71.53,71.09,71.11,23810.0,64.3667,64.6378,64.2402,64.2583,23810.0
2020-03-16 13:55:00,71.13,71.37,71.02,71.03,22846.0,64.2763,64.4932,64.1769,64.186,22846.0
2020-03-16 14:00:00,70.98,71.08,70.19,70.34,53445.0,64.1408,64.2312,63.4269,63.5625,53445.0
2020-03-16 14:05:00,70.38,70.71,70.04,70.09,62395.0,63.5986,63.8968,63.2914,63.3365,62395.0
2020-03-16 14:10:00,70.09,70.29,70.01,70.29,41081.0,63.3365,63.5173,63.2643,63.5173,41081.0
2020-03-16 14:15:00,70.32,70.56,70.04,70.09,23957.0,63.5444,63.7613,63.2914,63.3365,23957.0
2020-03-16 14:20:00,70.09,70.26,69.9,69.91,33873.0,63.3365,63.4902,63.1649,63.1739,33873.0
2020-03-16 14:25:00,69.91,70.29,69.72,70.27,138711.0,63.1739,63.5173,63.0022,63.4992,138711.0
2020-03-16 14:30:00,70.3,71.33,70.25,71.31,57082.0,63.5263,64.4571,63.4811,64.439,57082.0
2020-03-16 14:35:00,71.27,71.65,71.07,71.32,72794.0,64.4028,64.7462,64.2221,64.448,72794.0
2020-03-16 14:40:00,71.32,71.45,71.08,71.38,143086.0,64.448,64.5655,64.2312,64.5023,143086.0
2020-03-16 14:45:00,71.38,71.65,71.38,71.65,42419.0,64.5023,64.7462,64.5023,64.7462,42419.0
2020-03-16 14:50:00,71.64,72.03,71.54,71.88,35910.0,64.7372,65.0896,64.6468,64.9541,35910.0
2020-03-16 14:55:00,71.88,72.49,71.82,72.43,45564.0,64.9541,65.5053,64.8999,65.4511,45564.0
2020-03-16 15:00:00,72.43,72.94,72.35,72.76,80261.0,65.4511,65.9119,65.3788,65.7493,80261.0
2020-03-16 15:05:00,72.73,73.16,72.68,72.91,32135.0,65.7222,66.1107,65.677,65.8848,32135.0
2020-03-16 15:10:00,73.0,73.0,72.23,72.24,31416.0,65.9662,65.9662,65.2703,65.2794,31416.0
2020-03-16 15:15:00,72.19,72.73,72.15,72.49,37342.0,65.2342,65.7222,65.1981,65.5053,37342.0
2020-03-16 15:20:00,72.49,72.63,72.02,72.42,57976.0,65.5053,65.6318,65.0806,65.442,57976.0
2020-03-16 15:25:00,72.5,72.84,72.47,72.51,59890.0,65.5143,65.8216,65.4872,65.5234,59890.0
2020-03-16 15:30:00,72.5,72.51,71.7,71.96,74493.0,65.5143,65.5234,64.7914,65.0264,74493.0
2020-03-16 15:35:00,71.96,72.14,71.86,72.14,77266.0,65.0264,65.189,64.936,65.189,77266.0
2020-03-16 15:40:00,72.14,73.6,72.08,73.57,74966.0,65.189,66.5083,65.1348,66.4812,74966.0
2020-03-16 15:45:00,73.58,73.75,73.2,73.21,111279.0,66.4903,66.6439,66.1469,66.1559,111279.0
2020-03-16 15:50:00,73.22,73.24,72.94,73.12,185769.0,66.165,66.183,65.9119,66.0746,185769.0
2020-03-16 15:55:00,73.12,73.13,73.0,73.0,322195.0,66.0746,66.0836,65.9662,65.9662,322195.0
2020-03-17 09:30:00,75.11,75.84,74.63,75.42,100113.0,67.8728,68.5325,67.4391,68.153,100113.0
2020-03-17 09:35:00,75.39,75.82,75.0,75.23,29548.0,68.1259,68.5144,67.7734,67.9813,29548.0
2020-03-17 09:40:00,75.23,76.0,75.13,75.41,51745.0,67.9813,68.6771,67.8909,68.1439,51745.0
2020-03-17 09:45:00,75.51,77.05,75.42,76.89,90404.0,68.2343,69.6259,68.153,69.4813,90404.0
2020-03-17 09:50:00,76.97,77.19,76.78,77.15,70252.0,69.5536,69.7524,69.3819,69.7163,70252.0
2020-03-17 09:55:00,77.17,77.49,76.65,77.16,84086.0,69.7344,70.0235,69.2645,69.7253,84086.0
2020-03-17 10:00:00,77.19,77.46,76.96,77.43,90015.0,69.7524,69.9964,69.5446,69.9693,90015.0
2020-03-17 10:05:00,77.46,77.5,76.64,76.73,118025.0,69.9964,70.0326,69.2554,69.3368,118025.0
2020-03-17 10:10:00,76.77,77.31,76.74,76.86,66638.0,69.3729,69.8609,69.3458,69.4542,66638.0
2020-03-17 10:15:00,76.84,77.1,76.39,76.48,94610.0,69.4362,69.6711,69.0295,69.1108,94610.0
2020-03-17 10:20:00,76.48,76.54,75.62,75.62,119695.0,69.1108,69.1651,68.3337,68.3337,119695.0
2020-03-17 10:25:00,75.56,76.06,75.46,75.92,67404.0,68.2795,68.7313,68.1891,68.6048,67404.0
2020-03-17 10:30:00,75.91,76.06,75.19,75.2,35903.0,68.5958,68.7313,67.9451,67.9542,35903.0
2020-03-17 10:35:00,75.19,75.43,74.75,75.0,66289.0,67.9451,68.162,67.5475,67.7734,66289.0
2020-03-17 10:40:00,75.0,75.04,74.02,74.37,73721.0,67.7734,67.8096,66.8879,67.2042,73721.0
2020-03-17 10:45:00,74.39,74.71,74.13,74.17,69627.0,67.2222,67.5114,66.9873,67.0234,69627.0
2020-03-17 10:50:00,74.17,74.3,73.28,73.52,66346.0,67.0234,67.1409,66.2192,66.4361,66346.0
2020-03-17 10:55:00,73.47,73.89,73.2,73.73,56115.0,66.3909,66.7704,66.1469,66.6258,56115.0
2020-03-17 11:00:00,73.71,74.55,73.58,74.43,62088.0,66.6077,67.3668,66.4903,67.2584,62088.0
2020-03-17 11:05:00,74.5,74.89,74.39,74.7,44273.0,67.3216,67.674,67.2222,67.5024,44273.0
2020-03-17 11:10:00,74.72,74.87,74.32,74.41,95895.0,67.5204,67.656,67.159,67.2403,95895.0
2020-03-17 11:15:00,74.41,74.54,73.83,74.47,66441.0,67.2403,67.3578,66.7162,67.2945,66441.0
2020-03-17 11:20:00,74.51,74.61,73.69,73.73,52970.0,67.3307,67.421,66.5897,66.6258,52970.0
2020-03-17 11:25:00,73.7,74.35,73.66,73.92,39773.0,66.5987,67.1861,66.5626,66.7975,39773.0
2020-03-17 11:30:00,73.84,74.33,73.78,73.86,39448.0,66.7252,67.168,66.671,66.7433,39448.0
2020-03-17 11:35:00,73.81,73.88,73.11,73.22,37212.0,66.6981,66.7614,66.0656,66.165,37212.0
2020-03-17 11:40:00,73.16,73.25,72.92,73.0,51068.0,66.1107,66.1921,65.8939,65.9662,51068.0
2020-03-17 11:45:00,73.0,74.08,72.96,73.98,45581.0,65.9662,66.9421,65.93,66.8517,45581.0
2020-03-17 11:50:00,73.92,74.47,73.92,74.39,49727.0,66.7975,67.2945,66.7975,67.2222,49727.0
2020-03-17 11:55:00,74.47,74.7,74.0,74.7,43379.0,67.2945,67.5024,66.8698,67.5024,43379.0
2020-03-17 12:00:00,74.81,74.81,74.13,74.25,33827.0,67.6018,67.6018,66.9873,67.0957,33827.0
2020-03-17 12:05:00,74.3,75.22,74.27,75.02,124225.0,67.1409,67.9723,67.1138,67.7915,124225.0
2020-03-17 12:10:00,75.02,75.81,74.87,75.64,54382.0,67.7915,68.5054,67.656,68.3518,54382.0
2020-03-17 12:15:00,75.68,75.68,74.93,75.29,55661.0,68.3879,68.3879,67.7102,68.0355,55661.0
2020-03-17 12:20:00,75.29,75.29,74.63,74.8,42882.0,68.0355,68.0355,67.4391,67.5927,42882.0
2020-03-17 12:25:00,74.84,74.86,74.53,74.63,32544.0,67.6289,67.6469,67.3487,67.4391,32544.0
2020-03-17 12:30:00,74.59,74.91,74.34,74.59,31453.0,67.403,67.6921,67.177,67.403,31453.0
2020-03-17 12:35:00,74.61,74.93,74.49,74.86,31125.0,67.421,67.7102,67.3126,67.6469,31125.0
2020-03-17 12:40:00,74.8,74.86,74.54,74.75,35024.0,67.5927,67.6469,67.3578,67.5475,35024.0
2020-03-17 12:45:00,74.79,75.03,74.73,74.94,37152.0,67.5837,67.8006,67.5295,67.7192,37152.0
2020-03-17 12:50:00,74.92,75.0,74.41,74.7,53711.0,67.7012,67.7734,67.2403,67.5024,53711.0
2020-03-17 12:55:00,74.7,75.17,74.7,75.11,35034.0,67.5024,67.9271,67.5024,67.8728,35034.0
2020-03-17 13:00:00,75.18,75.64,75.02,75.33,42352.0,67.9361,68.3518,67.7915,68.0717,42352.0
2020-03-17 13:05:00,75.37,75.8,75.25,75.8,40473.0,68.1078,68.4964,67.9994,68.4964,40473.0
2020-03-17 13:10:00,75.72,75.72,75.03,75.12,36626.0,68.4241,68.4241,67.8006,67.8819,36626.0
2020-03-17 13:15:00,75.14,75.94,74.9,75.77,33700.0,67.9,68.6229,67.6831,68.4693,33700.0
2020-03-17 13:20:00,75.77,76.39,75.73,76.13,49975.0,68.4693,69.0295,68.4331,68.7946,49975.0
2020-03-17 13:25:00,76.16,76.97,76.0,76.67,60025.0,68.8217,69.5536,68.6771,69.2825,60025.0
2020-03-17 13:30:00,76.61,76.88,76.12,76.88,35217.0,69.2283,69.4723,68.7855,69.4723,35217.0
2020-03-17 13:35:00,76.85,77.36,76.81,77.3,37813.0,69.4452,69.9061,69.409,69.8518,37813.0
2020-03-17 13:40:00,77.31,77.48,77.2,77.41,45845.0,69.8609,70.0145,69.7615,69.9512,45845.0
2020-03-17 13:45:00,77.41,77.5,77.23,77.32,51394.0,69.9512,70.0326,69.7886,69.8699,51394.0
2020-03-17 13:50:00,77.29,77.43,76.96,76.96,34133.0,69.8428,69.9693,69.5446,69.5446,34133.0
2020-03-17 13:55:00,76.95,77.1,76.59,76.76,56197.0,69.5356,69.6711,69.2102,69.3639,56197.0
2020-03-17 14:00:00,76.76,76.98,76.27,76.65,49380.0,69.3639,69.5627,68.9211,69.2645,49380.0
2020-03-17 14:05:00,76.6,77.16,76.48,77.0,56045.0,69.2193,69.7253,69.1108,69.5807,56045.0
2020-03-17 14:10:00,77.05,77.33,76.9,76.97,46756.0,69.6259,69.8789,69.4904,69.5536,46756.0
2020-03-17 14:15:00,77.05,77.87,76.94,77.8,55243.0,69.6259,70.3669,69.5265,70.3037,55243.0
2020-03-17 14:20:00,77.83,77.99,77.25,77.4,46695.0,70.3308,70.4753,69.8067,69.9422,46695.0
2020-03-17 14:25:00,77.37,78.16,77.17,77.94,54268.0,69.9151,70.629,69.7344,70.4302,54268.0
2020-03-17 14:30:00,78.03,78.54,78.03,78.4,34897.0,70.5115,70.9724,70.5115,70.8458,34897.0
2020-03-17 14:35:00,78.37,78.64,78.1,78.21,57549.0,70.8187,71.0627,70.5748,70.6742,57549.0
2020-03-17 14:40:00,78.25,78.49,77.69,77.8,38257.0,70.7103,70.9272,70.2043,70.3037,38257.0
2020-03-17 14:45:00,77.77,77.77,77.23,77.26,36342.0,70.2765,70.2765,69.7886,69.8157,36342.0
2020-03-17 14:50:00,77.33,77.47,76.36,76.52,58945.0,69.8789,70.0055,69.0024,69.147,58945.0
2020-03-17 14:55:00,76.59,76.94,76.47,76.57,73043.0,69.2102,69.5265,69.1018,69.1922,73043.0
2020-03-17 15:00:00,76.57,76.6,74.76,75.2,72937.0,69.1922,69.2193,67.5566,67.9542,72937.0
2020-03-17 15:05:00,75.2,75.9,75.18,75.65,70562.0,67.9542,68.5867,67.9361,68.3608,70562.0
2020-03-17 15:10:00,75.65,75.85,75.08,75.31,74048.0,68.3608,68.5415,67.8457,68.0536,74048.0
2020-03-17 15:15:00,75.29,75.66,74.61,74.65,75087.0,68.0355,68.3699,67.421,67.4572,75087.0
2020-03-17 15:20:00,74.75,74.85,74.24,74.52,76327.0,67.5475,67.6379,67.0867,67.3397,76327.0
2020-03-17 15:25:00,74.54,74.68,74.21,74.47,110364.0,67.3578,67.4843,67.0596,67.2945,110364.0
2020-03-17 15:30:00,74.49,74.97,74.39,74.7,100297.0,67.3126,67.7463,67.2222,67.5024,100297.0
2020-03-17 15:35:00,74.68,75.94,74.67,75.94,72535.0,67.4843,68.6229,67.4752,68.6229,72535.0
2020-03-17 15:40:00,75.99,76.99,75.9,76.52,75312.0,68.6681,69.5717,68.5867,69.147,75312.0
2020-03-17 15:45:00,76.46,76.81,76.17,76.23,101530.0,69.0928,69.409,68.8307,68.8849,101530.0
2020-03-17 15:50:00,76.25,77.06,75.77,77.02,200774.0,68.903,69.635,68.4693,69.5988,200774.0
2020-03-17 15:55:00,77.02,77.45,76.28,77.29,376884.0,69.5988,69.9874,68.9301,69.8428,376884.0
2020-03-18 09:30:00,73.28,74.43,72.85,73.94,72524.0,66.2192,67.2584,65.8306,66.8156,72524.0
2020-03-18 09:35:00,73.93,74.15,72.61,72.86,42113.0,66.8065,67.0053,65.6137,65.8396,42113.0
2020-03-18 09:40:00,72.71,73.1,72.4,73.0,35890.0,65.7041,66.0565,65.424,65.9662,35890.0
2020-03-18 09:45:00,73.01,73.56,72.66,73.18,47205.0,65.9752,66.4722,65.6589,66.1288,47205.0
2020-03-18 09:50:00,73.22,73.75,73.03,73.75,27727.0,66.165,66.6439,65.9933,66.6439,27727.0
2020-03-18 09:55:00,73.82,74.3,73.74,73.94,23825.0,66.7071,67.1409,66.6349,66.8156,23825.0
2020-03-18 10:00:00,73.82,74.53,73.63,74.37,17001.0,66.7071,67.3487,66.5355,67.2042,17001.0
2020-03-18 10:05:00,74.35,74.69,73.93,73.93,14516.0,67.1861,67.4933,66.8065,66.8065,14516.0
2020-03-18 10:10:00,73.83,74.13,73.62,73.77,19083.0,66.7162,66.9873,66.5264,66.662,19083.0
2020-03-18 10:15:00,73.71,74.02,73.35,73.43,36891.0,66.6077,66.8879,66.2824,66.3547,36891.0
2020-03-18 10:20:00,73.43,73.63,72.84,72.84,25994.0,66.3547,66.5355,65.8216,65.8216,25994.0
2020-03-18 10:25:00,72.86,73.26,72.85,73.21,17053.0,65.8396,66.2011,65.8306,66.1559,17053.0
2020-03-18 10:30:00,73.11,73.27,72.84,72.89,35596.0,66.0656,66.2101,65.8216,65.8668,35596.0
2020-03-18 10:35:00,72.88,72.97,72.6,72.71,14133.0,65.8577,65.939,65.6047,65.7041,14133.0
2020-03-18 10:40:00,72.81,73.21,72.8,72.91,28673.0,65.7945,66.1559,65.7854,65.8848,28673.0
2020-03-18 10:45:00,72.98,72.99,72.38,72.55,11402.0,65.9481,65.9571,65.4059,65.5595,11402.0
2020-03-18 10:50:00,72.51,72.56,71.87,71.89,21126.0,65.5234,65.5686,64.945,64.9631,21126.0
2020-03-18 10:55:00,71.97,72.08,71.55,71.59,46289.0,65.0354,65.1348,64.6559,64.692,46289.0
2020-03-18 11:00:00,71.55,71.65,71.38,71.6,72909.0,64.6559,64.7462,64.5023,64.7011,72909.0
2020-03-18 11:05:00,71.6,71.61,71.1,71.1,19002.0,64.7011,64.7101,64.2492,64.2492,19002.0
2020-03-18 11:10:00,71.18,71.21,70.79,70.86,53887.0,64.3215,64.3486,63.9691,64.0324,53887.0
2020-03-18 11:15:00,70.81,71.14,70.7,70.92,24604.0,63.9872,64.2854,63.8878,64.0866,24604.0
2020-03-18 11:20:00,70.94,71.17,70.64,70.7,20827.0,64.1046,64.3125,63.8336,63.8878,20827.0
2020-03-18 11:25:00,70.7,70.91,70.18,70.34,30013.0,63.8878,64.0775,63.4179,63.5625,30013.0
2020-03-18 11:30:00,70.34,70.68,70.19,70.45,20463.0,63.5625,63.8697,63.4269,63.6619,20463.0
2020-03-18 11:35:00,70.47,70.84,70.4,70.46,18410.0,63.6799,64.0143,63.6167,63.6709,18410.0
2020-03-18 11:40:00,70.43,70.43,70.13,70.17,29800.0,63.6438,63.6438,63.3727,63.4088,29800.0
2020-03-18 11:45:00,70.11,70.68,69.9,70.39,40157.0,63.3546,63.8697,63.1649,63.6076,40157.0
2020-03-18 11:50:00,70.36,71.01,70.36,70.68,57991.0,63.5805,64.1679,63.5805,63.8697,57991.0
2020-03-18 11:55:00,70.68,70.99,70.5,70.77,32705.0,63.8697,64.1498,63.707,63.951,32705.0
2020-03-18 12:00:00,70.86,71.12,70.56,70.98,74410.0,64.0324,64.2673,63.7613,64.1408,74410.0
2020-03-18 12:05:00,70.97,71.14,70.58,70.75,90283.0,64.1318,64.2854,63.7793,63.933,90283.0
2020-03-18 12:10:00,70.7,70.87,70.06,70.06,58095.0,63.8878,64.0414,63.3094,63.3094,58095.0
2020-03-18 12:15:00,70.05,70.05,69.22,69.31,45946.0,63.3004,63.3004,62.5504,62.6317,45946.0
2020-03-18 12:20:00,69.34,70.27,69.33,70.0,68403.0,62.6588,63.4992,62.6498,63.2552,68403.0
2020-03-18 12:25:00,70.01,70.66,69.94,70.63,57410.0,63.2643,63.8516,63.201,63.8245,57410.0
2020-03-18 12:30:00,70.65,71.34,70.47,71.18,88300.0,63.8426,64.4661,63.6799,64.3215,88300.0
2020-03-18 12:35:00,71.28,71.29,70.47,70.83,33354.0,64.4119,64.4209,63.6799,64.0052,33354.0
2020-03-18 12:40:00,70.84,70.89,70.41,70.58,29320.0,64.0143,64.0595,63.6257,63.7793,29320.0
2020-03-18 12:45:00,70.48,70.58,70.01,70.31,19257.0,63.689,63.7793,63.2643,63.5353,19257.0
2020-03-18 12:50:00,70.42,70.67,70.32,70.66,20988.0,63.6347,63.8607,63.5444,63.8516,20988.0
2020-03-18 12:55:00,70.66,70.83,69.85,69.9,114950.0,63.8516,64.0052,63.1197,63.1649,114950.0
2020-03-18 13:00:00,69.9,69.9,69.9,69.9,0.0,63.1649,63.1649,63.1649,63.1649,0.0
2020-03-18 13:05:00,69.9,69.9,69.9,69.9,0.0,63.1649,63.1649,63.1649,63.1649,0.0
2020-03-18 13:10:00,69.2,69.77,69.2,69.63,16403.0,62.5323,63.0474,62.5323,62.9209,16403.0
2020-03-18 13:15:00,69.73,69.82,69.34,69.69,67634.0,63.0112,63.0926,62.6588,62.9751,67634.0
2020-03-18 13:20:00,69.69,69.71,69.31,69.64,36407.0,62.9751,62.9932,62.6317,62.9299,36407.0
2020-03-18 13:25:00,69.6,69.81,69.06,69.23,44106.0,62.8938,63.0835,62.4058,62.5594,44106.0
2020-03-18 13:30:00,69.17,69.32,68.79,69.3,34260.0,62.5052,62.6407,62.1618,62.6227,34260.0
2020-03-18 13:35:00,69.36,70.35,69.21,69.83,49284.0,62.6769,63.5715,62.5413,63.1016,49284.0
2020-03-18 13:40:00,69.8,70.23,69.32,69.78,36120.0,63.0745,63.4631,62.6407,63.0564,36120.0
2020-03-18 13:45:00,69.67,69.75,69.11,69.67,21289.0,62.957,63.0293,62.451,62.957,21289.0
2020-03-18 13:50:00,69.69,70.5,69.64,70.27,33999.0,62.9751,63.707,62.9299,63.4992,33999.0
2020-03-18 13:55:00,70.28,70.29,69.16,69.53,40890.0,63.5082,63.5173,62.4962,62.8305,40890.0
2020-03-18 14:00:00,69.45,69.51,68.86,69.12,30478.0,62.7582,62.8124,62.2251,62.46,30478.0
2020-03-18 14:05:00,69.17,69.61,68.9,69.21,41582.0,62.5052,62.9028,62.2612,62.5413,41582.0
2020-03-18 14:10:00,69.16,69.76,68.85,69.63,33935.0,62.4962,63.0383,62.216,62.9209,33935.0
2020-03-18 14:15:00,69.55,69.95,69.18,69.23,37240.0,62.8486,63.21,62.5142,62.5594,37240.0
2020-03-18 14:20:00,69.23,69.36,68.92,68.98,50250.0,62.5594,62.6769,62.2793,62.3335,50250.0
2020-03-18 14:25:00,69.0,69.23,68.95,69.17,34974.0,62.3516,62.5594,62.3064,62.5052,34974.0
2020-03-18 14:30:00,69.14,69.67,69.03,69.32,58788.0,62.4781,62.957,62.3787,62.6407,58788.0
2020-03-18 14:35:00,69.33,69.81,69.11,69.8,63783.0,62.6498,63.0835,62.451,63.0745,63783.0
2020-03-18 14:40:00,69.84,70.02,69.74,69.92,65092.0,63.1106,63.2733,63.0203,63.1829,65092.0
2020-03-18 14:45:00,70.0,70.06,69.34,69.59,43404.0,63.2552,63.3094,62.6588,62.8847,43404.0
2020-03-18 14:50:00,69.54,69.61,69.03,69.31,47193.0,62.8395,62.9028,62.3787,62.6317,47193.0
2020-03-18 14:55:00,69.39,69.93,69.26,69.86,74720.0,62.704,63.192,62.5865,63.1287,74720.0
2020-03-18 15:00:00,69.86,69.93,69.18,69.38,45368.0,63.1287,63.192,62.5142,62.695,45368.0
2020-03-18 15:05:00,69.3,70.48,69.29,70.16,66226.0,62.6227,63.689,62.6136,63.3998,66226.0
2020-03-18 15:10:00,70.2,70.91,70.2,70.51,43465.0,63.4359,64.0775,63.4359,63.7161,43465.0
2020-03-18 15:15:00,70.53,70.53,69.7,70.13,70115.0,63.7342,63.7342,62.9841,63.3727,70115.0
2020-03-18 15:20:00,70.16,70.24,69.59,69.77,57170.0,63.3998,63.4721,62.8847,63.0474,57170.0
2020-03-18 15:25:00,69.77,70.2,69.62,69.66,59263.0,63.0474,63.4359,62.9118,62.948,59263.0
2020-03-18 15:30:00,69.65,70.41,69.56,69.96,62755.0,62.9389,63.6257,62.8576,63.2191,62755.0
2020-03-18 15:35:00,69.95,70.0,68.93,69.21,77657.0,63.21,63.2552,62.2883,62.5413,77657.0
2020-03-18 15:40:00,69.18,70.02,69.18,69.72,110917.0,62.5142,63.2733,62.5142,63.0022,110917.0
2020-03-18 15:45:00,69.73,69.82,69.02,69.8,80020.0,63.0112,63.0926,62.3696,63.0745,80020.0
2020-03-18 15:50:00,69.82,72.61,69.52,72.54,122922.0,63.0926,65.6137,62.8215,65.5505,122922.0
2020-03-18 15:55:00,72.5,72.62,71.07,72.16,291829.0,65.5143,65.6228,64.2221,65.2071,291829.0
2020-03-19 09:30:00,71.35,71.68,70.1,70.27,89312.0,64.4751,64.7733,63.3456,63.4992,89312.0
2020-03-19 09:35:00,70.35,70.65,69.79,69.8,25339.0,63.5715,63.8426,63.0655,63.0745,25339.0
2020-03-19 09:40:00,69.57,70.26,69.44,69.62,17502.0,62.8667,63.4902,62.7492,62.9118,17502.0
2020-03-19 09:45:00,69.61,70.05,69.46,69.54,19894.0,62.9028,63.3004,62.7672,62.8395,19894.0
2020-03-19 09:50:00,69.68,70.64,69.5,70.63,20181.0,62.9661,63.8336,62.8034,63.8245,20181.0
2020-03-19 09:55:00,70.3,71.75,70.26,71.75,23157.0,63.5263,64.8366,63.4902,64.8366,23157.0
2020-03-19 10:00:00,71.7,71.7,70.74,70.75,37433.0,64.7914,64.7914,63.9239,63.933,37433.0
2020-03-19 10:05:00,70.82,70.91,70.4,70.47,69066.0,63.9962,64.0775,63.6167,63.6799,69066.0
2020-03-19 10:10:00,70.5,70.51,70.01,70.04,42495.0,63.707,63.7161,63.2643,63.2914,42495.0
2020-03-19 10:15:00,70.05,70.26,69.16,69.17,82562.0,63.3004,63.4902,62.4962,62.5052,82562.0
2020-03-19 10:20:00,69.24,69.65,69.03,69.49,43401.0,62.5684,62.9389,62.3787,62.7944,43401.0
2020-03-19 10:25:00,69.38,69.99,69.19,69.99,116551.0,62.695,63.2462,62.5233,63.2462,116551.0
2020-03-19 10:30:00,70.18,70.79,69.92,70.78,19455.0,63.4179,63.9691,63.1829,63.9601,19455.0
2020-03-19 10:35:00,70.78,70.79,69.25,69.25,36514.0,63.9601,63.9691,62.5775,62.5775,36514.0
2020-03-19 10:40:00,69.25,69.82,68.66,68.87,88703.0,62.5775,63.0926,62.0443,62.2341,88703.0
2020-03-19 10:45:00,68.83,68.84,68.0,68.11,22747.0,62.198,62.207,61.4479,61.5473,22747.0
2020-03-19 10:50:00,68.09,68.16,67.14,67.65,51906.0,61.5293,61.5925,60.6708,61.1317,51906.0
2020-03-19 10:55:00,67.55,68.77,67.5,68.34,67447.0,61.0413,62.1437,60.9961,61.7552,67447.0
2020-03-19 11:00:00,68.33,68.83,68.22,68.65,151737.0,61.7461,62.198,61.6467,62.0353,151737.0
2020-03-19 11:05:00,68.64,68.79,68.14,68.28,41362.0,62.0263,62.1618,61.5744,61.7009,41362.0
2020-03-19 11:10:00,68.24,68.68,68.07,68.68,10915.0,61.6648,62.0624,61.5112,62.0624,10915.0
2020-03-19 11:15:00,68.86,69.18,68.41,68.41,47474.0,62.2251,62.5142,61.8184,61.8184,47474.0
2020-03-19 11:20:00,68.49,69.26,68.49,69.21,15672.0,61.8907,62.5865,61.8907,62.5413,15672.0
2020-03-19 11:25:00,69.21,69.9,69.1,69.84,31966.0,62.5413,63.1649,62.4419,63.1106,31966.0
2020-03-19 11:30:00,69.8,70.16,69.54,70.16,33503.0,63.0745,63.3998,62.8395,63.3998,33503.0
2020-03-19 11:35:00,70.32,70.67,70.15,70.53,83030.0,63.5444,63.8607,63.3908,63.7342,83030.0
2020-03-19 11:40:00,70.52,71.22,70.5,71.02,33355.0,63.7251,64.3577,63.707,64.1769,33355.0
2020-03-19 11:45:00,71.01,71.51,71.01,71.31,23147.0,64.1679,64.6197,64.1679,64.439,23147.0
2020-03-19 11:50:00,71.31,71.32,70.9,70.96,19496.0,64.439,64.448,64.0685,64.1227,19496.0
2020-03-19 11:55:00,71.07,71.08,70.42,70.61,16373.0,64.2221,64.2312,63.6347,63.8064,16373.0
2020-03-19 12:00:00,70.46,70.59,70.28,70.59,31196.0,63.6709,63.7884,63.5082,63.7884,31196.0
2020-03-19 12:05:00,70.58,71.31,70.49,70.58,42749.0,63.7793,64.439,63.698,63.7793,42749.0
2020-03-19 12:10:00,70.64,70.99,70.4,70.99,29294.0,63.8336,64.1498,63.6167,64.1498,29294.0
2020-03-19 12:15:00,70.99,70.99,70.3,70.37,20985.0,64.1498,64.1498,63.5263,63.5896,20985.0
2020-03-19 12:20:00,70.38,70.57,69.34,69.37,21848.0,63.5986,63.7703,62.6588,62.6859,21848.0
2020-03-19 12:25:00,69.31,70.03,69.17,69.88,13393.0,62.6317,63.2823,62.5052,63.1468,13393.0
2020-03-19 12:30:00,69.94,69.94,69.01,69.09,11496.0,63.201,63.201,62.3606,62.4329,11496.0
2020-03-19 12:35:00,69.07,69.44,68.88,69.29,18634.0,62.4148,62.7492,62.2431,62.6136,18634.0
2020-03-19 12:40:00,69.37,69.37,69.05,69.26,39567.0,62.6859,62.6859,62.3968,62.5865,39567.0
2020-03-19 12:45:00,69.31,69.43,69.12,69.12,43415.0,62.6317,62.7401,62.46,62.46,43415.0
2020-03-19 12:50:00,69.12,69.4,68.9,69.38,25590.0,62.46,62.713,62.2612,62.695,25590.0
2020-03-19 12:55:00,69.42,69.61,69.0,69.05,20567.0,62.7311,62.9028,62.3516,62.3968,20567.0
2020-03-19 13:00:00,69.07,69.31,68.57,68.62,34875.0,62.4148,62.6317,61.963,62.0082,34875.0
2020-03-19 13:05:00,68.6,68.6,68.35,68.47,21704.0,61.9901,61.9901,61.7642,61.8726,21704.0
2020-03-19 13:10:00,68.53,68.59,68.26,68.26,29702.0,61.9269,61.9811,61.6829,61.6829,29702.0
2020-03-19 13:15:00,68.34,68.34,67.9,68.2,25903.0,61.7552,61.7552,61.3576,61.6287,25903.0
2020-03-19 13:20:00,68.11,68.76,68.1,68.49,19478.0,61.5473,62.1347,61.5383,61.8907,19478.0
2020-03-19 13:25:00,68.57,68.57,67.91,67.92,20028.0,61.963,61.963,61.3666,61.3756,20028.0
2020-03-19 13:30:00,67.88,68.04,67.35,67.58,30019.0,61.3395,61.4841,60.8606,61.0684,30019.0
2020-03-19 13:35:00,67.48,67.67,67.4,67.59,25976.0,60.978,61.1497,60.9057,61.0774,25976.0
2020-03-19 13:40:00,67.59,67.89,67.52,67.83,29599.0,61.0774,61.3485,61.0142,61.2943,29599.0
2020-03-19 13:45:00,67.83,68.05,67.76,67.77,39034.0,61.2943,61.4931,61.2311,61.2401,39034.0
2020-03-19 13:50:00,67.77,68.12,67.66,67.82,41326.0,61.2401,61.5564,61.1407,61.2853,41326.0
2020-03-19 13:55:00,67.81,68.06,67.38,67.5,57492.0,61.2762,61.5021,60.8877,60.9961,57492.0
2020-03-19 14:00:00,67.46,67.58,67.18,67.41,48051.0,60.96,61.0684,60.7069,60.9148,48051.0
2020-03-19 14:05:00,67.43,67.67,67.19,67.37,45877.0,60.9328,61.1497,60.716,60.8786,45877.0
2020-03-19 14:10:00,67.4,67.7,67.36,67.7,65932.0,60.9057,61.1768,60.8696,61.1768,65932.0
2020-03-19 14:15:00,67.72,68.03,67.54,67.89,106398.0,61.1949,61.475,61.0322,61.3485,106398.0
2020-03-19 14:20:00,67.82,67.95,67.59,67.76,126442.0,61.2853,61.4027,61.0774,61.2311,126442.0
2020-03-19 14:25:00,67.73,67.81,67.45,67.66,86411.0,61.2039,61.2762,60.9509,61.1407,86411.0
2020-03-19 14:30:00,67.65,67.81,67.24,67.42,569929.0,61.1317,61.2762,60.7612,60.9238,569929.0
2020-03-19 14:35:00,67.42,67.7,67.29,67.66,42325.0,60.9238,61.1768,60.8063,61.1407,42325.0
2020-03-19 14:40:00,67.67,67.86,67.37,67.61,75789.0,61.1497,61.3214,60.8786,61.0955,75789.0
2020-03-19 14:45:00,67.66,67.66,67.31,67.35,47091.0,61.1407,61.1407,60.8244,60.8606,47091.0
2020-03-19 14:50:00,67.46,67.52,66.26,66.26,40418.0,60.96,61.0142,59.8756,59.8756,40418.0
2020-03-19 14:55:00,66.31,67.01,66.26,66.65,61803.0,59.9208,60.5533,59.8756,60.228,61803.0
2020-03-19 15:00:00,66.64,67.19,66.29,67.11,145806.0,60.219,60.716,59.9027,60.6437,145806.0
2020-03-19 15:05:00,67.01,67.49,66.74,66.74,48922.0,60.5533,60.9871,60.3093,60.3093,48922.0
2020-03-19 15:10:00,66.75,67.16,66.58,66.92,28384.0,60.3184,60.6889,60.1647,60.472,28384.0
2020-03-19 15:15:00,66.92,67.17,66.83,66.87,40346.0,60.472,60.6979,60.3907,60.4268,40346.0
2020-03-19 15:20:00,66.88,67.07,66.63,67.0,44709.0,60.4358,60.6075,60.2099,60.5443,44709.0
2020-03-19 15:25:00,67.05,67.37,66.95,67.06,79000.0,60.5895,60.8786,60.4991,60.5985,79000.0
2020-03-19 15:30:00,67.09,67.38,66.7,67.17,90410.0,60.6256,60.8877,60.2732,60.6979,90410.0
2020-03-19 15:35:00,67.11,67.23,66.78,66.97,169973.0,60.6437,60.7521,60.3455,60.5172,169973.0
2020-03-19 15:40:00,66.95,67.26,66.74,67.17,86092.0,60.4991,60.7792,60.3093,60.6979,86092.0
2020-03-19 15:45:00,67.19,67.35,66.89,66.92,105316.0,60.716,60.8606,60.4449,60.472,105316.0
2020-03-19 15:50:00,66.87,67.17,66.22,66.4,193426.0,60.4268,60.6979,59.8394,60.0021,193426.0
2020-03-19 15:55:00,66.41,67.08,66.37,67.04,204394.0,60.0111,60.6166,59.975,60.5804,204394.0
2020-03-20 09:30:00,67.2,69.07,66.55,67.27,547146.0,60.725,62.4148,60.1376,60.7883,547146.0
2020-03-20 09:35:00,67.34,67.74,66.6,66.61,57899.0,60.8515,61.213,60.1828,60.1919,57899.0
2020-03-20 09:40:00,66.67,66.67,65.55,65.55,43456.0,60.2461,60.2461,59.234,59.234,43456.0
2020-03-20 09:45:00,65.51,65.99,65.19,65.81,23904.0,59.1978,59.6316,58.9087,59.4689,23904.0
2020-03-20 09:50:00,65.7,66.86,65.7,66.77,40989.0,59.3695,60.4178,59.3695,60.3364,40989.0
2020-03-20 09:55:00,66.8,67.2,66.2,66.44,92840.0,60.3636,60.725,59.8214,60.0382,92840.0
2020-03-20 10:00:00,66.44,67.4,66.44,67.06,95879.0,60.0382,60.9057,60.0382,60.5985,95879.0
2020-03-20 10:05:00,67.12,67.79,66.93,67.67,125905.0,60.6527,61.2582,60.481,61.1497,125905.0
2020-03-20 10:10:00,67.63,68.1,67.23,68.06,110332.0,61.1136,61.5383,60.7521,61.5021,110332.0
2020-03-20 10:15:00,68.06,68.87,68.06,68.75,35002.0,61.5021,62.2341,61.5021,62.1257,35002.0
2020-03-20 10:20:00,68.76,70.1,68.6,70.1,57239.0,62.1347,63.3456,61.9901,63.3456,57239.0
2020-03-20 10:25:00,70.09,70.56,69.7,70.23,33867.0,63.3365,63.7613,62.9841,63.4631,33867.0
2020-03-20 10:30:00,70.33,70.47,69.69,70.15,49087.0,63.5534,63.6799,62.9751,63.3908,49087.0
2020-03-20 10:35:00,70.15,70.18,69.81,70.01,53840.0,63.3908,63.4179,63.0835,63.2643,53840.0
2020-03-20 10:40:00,69.95,70.03,69.53,69.91,43121.0,63.21,63.2823,62.8305,63.1739,43121.0
2020-03-20 10:45:00,69.97,70.41,69.62,70.37,65983.0,63.2281,63.6257,62.9118,63.5896,65983.0
2020-03-20 10:50:00,70.5,71.0,70.32,70.93,46434.0,63.707,64.1589,63.5444,64.0956,46434.0
2020-03-20 10:55:00,70.91,71.29,70.82,71.02,51652.0,64.0775,64.4209,63.9962,64.1769,51652.0
2020-03-20 11:00:00,70.99,71.18,70.2,70.34,31906.0,64.1498,64.3215,63.4359,63.5625,31906.0
2020-03-20 11:05:00,70.37,70.64,70.07,70.33,36828.0,63.5896,63.8336,63.3185,63.5534,36828.0
2020-03-20 11:10:00,70.28,70.33,69.65,69.71,49490.0,63.5082,63.5534,62.9389,62.9932,49490.0
2020-03-20 11:15:00,69.7,69.99,69.65,69.79,73941.0,62.9841,63.2462,62.9389,63.0655,73941.0
2020-03-20 11:20:00,69.71,69.77,68.83,68.98,64721.0,62.9932,63.0474,62.198,62.3335,64721.0
2020-03-20 11:25:00,68.98,69.34,68.77,69.05,47223.0,62.3335,62.6588,62.1437,62.3968,47223.0
2020-03-20 11:30:00,69.12,69.4,68.71,69.25,55201.0,62.46,62.713,62.0895,62.5775,55201.0
2020-03-20 11:35:00,69.24,69.7,69.02,69.02,23402.0,62.5684,62.9841,62.3696,62.3696,23402.0
2020-03-20 11:40:00,69.06,69.14,68.61,68.83,47494.0,62.4058,62.4781,61.9992,62.198,47494.0
2020-03-20 11:45:00,68.81,69.54,68.71,69.34,20568.0,62.1799,62.8395,62.0895,62.6588,20568.0
2020-03-20 11:50:00,69.38,69.66,69.27,69.47,25190.0,62.695,62.948,62.5956,62.7763,25190.0
2020-03-20 11:55:00,69.51,69.86,69.33,69.4,32995.0,62.8124,63.1287,62.6498,62.713,32995.0
2020-03-20 12:00:00,69.54,69.74,69.4,69.72,44648.0,62.8395,63.0203,62.713,63.0022,44648.0
2020-03-20 12:05:00,69.59,69.75,68.72,68.72,63010.0,62.8847,63.0293,62.0986,62.0986,63010.0
2020-03-20 12:10:00,68.8,69.99,68.73,69.93,56229.0,62.1708,63.2462,62.1076,63.192,56229.0
2020-03-20 12:15:00,69.99,70.53,69.89,70.35,52702.0,63.2462,63.7342,63.1558,63.5715,52702.0
2020-03-20 12:20:00,70.29,70.34,69.48,69.93,57022.0,63.5173,63.5625,62.7853,63.192,57022.0
2020-03-20 12:25:00,69.97,70.0,69.29,69.72,43376.0,63.2281,63.2552,62.6136,63.0022,43376.0
2020-03-20 12:30:00,69.66,70.37,69.57,70.37,42252.0,62.948,63.5896,62.8667,63.5896,42252.0
2020-03-20 12:35:00,70.39,70.65,70.24,70.43,22248.0,63.6076,63.8426,63.4721,63.6438,22248.0
2020-03-20 12:40:00,70.42,70.53,69.99,70.17,36545.0,63.6347,63.7342,63.2462,63.4088,36545.0
2020-03-20 12:45:00,70.17,70.88,70.17,70.43,35316.0,63.4088,64.0504,63.4088,63.6438,35316.0
2020-03-20 12:50:00,70.48,71.16,70.48,71.06,17275.0,63.689,64.3034,63.689,64.2131,17275.0
2020-03-20 12:55:00,71.14,71.87,70.77,70.77,32781.0,64.2854,64.945,63.951,63.951,32781.0
2020-03-20 13:00:00,70.78,71.24,70.7,70.7,42626.0,63.9601,64.3757,63.8878,63.8878,42626.0
2020-03-20 13:05:00,70.85,71.16,70.74,71.16,17140.0,64.0233,64.3034,63.9239,64.3034,17140.0
2020-03-20 13:10:00,71.12,71.4,70.43,70.54,23874.0,64.2673,64.5203,63.6438,63.7432,23874.0
2020-03-20 13:15:00,70.59,71.08,70.48,70.99,21939.0,63.7884,64.2312,63.689,64.1498,21939.0
2020-03-20 13:20:00,70.93,71.1,70.47,70.48,19035.0,64.0956,64.2492,63.6799,63.689,19035.0
2020-03-20 13:25:00,70.42,70.42,69.74,70.16,24629.0,63.6347,63.6347,63.0203,63.3998,24629.0
2020-03-20 13:30:00,70.22,70.48,70.07,70.07,23015.0,63.454,63.689,63.3185,63.3185,23015.0
2020-03-20 13:35:00,70.17,70.37,69.83,70.12,39022.0,63.4088,63.5896,63.1016,63.3637,39022.0
2020-03-20 13:40:00,70.12,70.71,69.72,70.34,172542.0,63.3637,63.8968,63.0022,63.5625,172542.0
2020-03-20 13:45:00,70.31,70.47,69.99,70.04,27357.0,63.5353,63.6799,63.2462,63.2914,27357.0
2020-03-20 13:50:00,70.1,70.39,69.98,70.02,24774.0,63.3456,63.6076,63.2371,63.2733,24774.0
2020-03-20 13:55:00,70.02,70.39,69.93,70.32,14637.0,63.2733,63.6076,63.192,63.5444,14637.0
2020-03-20 14:00:00,70.36,70.43,69.93,70.24,22289.0,63.5805,63.6438,63.192,63.4721,22289.0
2020-03-20 14:05:00,70.25,70.63,70.09,70.63,28286.0,63.4811,63.8245,63.3365,63.8245,28286.0
2020-03-20 14:10:00,70.67,70.7,70.1,70.2,28830.0,63.8607,63.8878,63.3456,63.4359,28830.0
2020-03-20 14:15:00,70.13,70.14,69.46,69.91,46637.0,63.3727,63.3817,62.7672,63.1739,46637.0
2020-03-20 14:20:00,70.08,70.26,69.65,69.8,30919.0,63.3275,63.4902,62.9389,63.0745,30919.0
2020-03-20 14:25:00,69.69,70.27,69.39,70.14,25390.0,62.9751,63.4992,62.704,63.3817,25390.0
2020-03-20 14:30:00,70.12,70.27,69.55,69.55,16245.0,63.3637,63.4992,62.8486,62.8486,16245.0
2020-03-20 14:35:00,69.54,69.88,69.39,69.73,13413.0,62.8395,63.1468,62.704,63.0112,13413.0
2020-03-20 14:40:00,69.69,69.89,69.31,69.79,35093.0,62.9751,63.1558,62.6317,63.0655,35093.0
2020-03-20 14:45:00,69.85,69.99,69.4,69.54,45829.0,63.1197,63.2462,62.713,62.8395,45829.0
2020-03-20 14:50:00,69.59,69.72,69.09,69.09,22039.0,62.8847,63.0022,62.4329,62.4329,22039.0
2020-03-20 14:55:00,69.07,69.32,68.71,69.16,45285.0,62.4148,62.6407,62.0895,62.4962,45285.0
2020-03-20 15:00:00,69.23,69.41,68.8,68.8,22899.0,62.5594,62.7221,62.1708,62.1708,22899.0
2020-03-20 15:05:00,68.83,69.13,68.59,69.07,33783.0,62.198,62.469,61.9811,62.4148,33783.0
2020-03-20 15:10:00,68.96,69.26,68.74,69.17,36574.0,62.3154,62.5865,62.1166,62.5052,36574.0
2020-03-20 15:15:00,69.11,69.29,68.45,68.45,50359.0,62.451,62.6136,61.8546,61.8546,50359.0
2020-03-20 15:20:00,68.41,68.74,68.4,68.51,62258.0,61.8184,62.1166,61.8094,61.9088,62258.0
2020-03-20 15:25:00,68.54,69.5,68.4,68.98,82158.0,61.9359,62.8034,61.8094,62.3335,82158.0
2020-03-20 15:30:00,69.05,70.02,69.04,70.02,61658.0,62.3968,63.2733,62.3877,63.2733,61658.0
2020-03-20 15:35:00,70.0,70.05,68.86,68.89,70108.0,63.2552,63.3004,62.2251,62.2522,70108.0
2020-03-20 15:40:00,69.01,69.56,68.75,69.1,69760.0,62.3606,62.8576,62.1257,62.4419,69760.0
2020-03-20 15:45:00,69.11,69.39,67.57,67.57,106582.0,62.451,62.704,61.0594,61.0594,106582.0
2020-03-20 15:50:00,67.78,68.33,67.5,67.52,199517.0,61.2491,61.7461,60.9961,61.0142,199517.0
2020-03-20 15:55:00,67.55,68.43,67.07,68.28,610751.0,61.0413,61.8365,60.6075,61.7009,610751.0
2020-03-23 09:30:00,67.13,67.81,63.51,63.79,122578.0,60.6618,61.2762,57.3906,57.6436,122578.0
2020-03-23 09:35:00,63.8,64.13,62.18,63.34,68611.0,57.6526,57.9508,56.1887,57.2369,68611.0
2020-03-23 09:40:00,63.4,66.15,63.23,65.54,50409.0,57.2912,59.7762,57.1375,59.225,50409.0
2020-03-23 09:45:00,65.23,65.74,64.75,65.53,25679.0,58.9448,59.4057,58.5111,59.2159,25679.0
2020-03-23 09:50:00,65.53,67.27,65.35,67.18,29018.0,59.2159,60.7883,59.0533,60.7069,29018.0
2020-03-23 09:55:00,67.17,68.28,67.03,67.42,34032.0,60.6979,61.7009,60.5714,60.9238,34032.0
2020-03-23 10:00:00,67.42,67.51,66.59,66.95,18503.0,60.9238,61.0051,60.1738,60.4991,18503.0
2020-03-23 10:05:00,66.95,67.35,66.87,67.09,19842.0,60.4991,60.8606,60.4268,60.6256,19842.0
2020-03-23 10:10:00,67.13,67.81,67.11,67.42,44450.0,60.6618,61.2762,60.6437,60.9238,44450.0
2020-03-23 10:15:00,67.42,67.45,66.36,66.38,18059.0,60.9238,60.9509,59.9659,59.984,18059.0
2020-03-23 10:20:00,66.32,66.32,65.21,65.48,34793.0,59.9298,59.9298,58.9268,59.1707,34793.0
2020-03-23 10:25:00,65.6,66.04,65.41,65.98,28799.0,59.2792,59.6768,59.1075,59.6226,28799.0
2020-03-23 10:30:00,66.02,66.02,65.01,65.43,27319.0,59.6587,59.6587,58.746,59.1256,27319.0
2020-03-23 10:35:00,65.42,65.46,64.81,65.14,35561.0,59.1165,59.1527,58.5653,58.8635,35561.0
2020-03-23 10:40:00,65.25,66.45,64.65,66.06,25519.0,58.9629,60.0473,58.4207,59.6949,25519.0
2020-03-23 10:45:00,66.13,66.17,65.06,65.41,23792.0,59.7581,59.7943,58.7912,59.1075,23792.0
2020-03-23 10:50:00,65.14,65.45,64.33,64.33,34209.0,58.8635,59.1436,58.1315,58.1315,34209.0
2020-03-23 10:55:00,64.43,64.81,63.86,64.26,97095.0,58.2219,58.5653,57.7068,58.0683,97095.0
2020-03-23 11:00:00,64.28,64.66,63.55,64.66,58657.0,58.0864,58.4297,57.4267,58.4297,58657.0
2020-03-23 11:05:00,64.53,65.52,64.53,65.48,21580.0,58.3123,59.2069,58.3123,59.1707,21580.0
2020-03-23 11:10:00,65.49,65.85,65.2,65.85,27369.0,59.1798,59.5051,58.9177,59.5051,27369.0
2020-03-23 11:15:00,66.09,66.09,65.59,65.77,18911.0,59.722,59.722,59.2701,59.4328,18911.0
2020-03-23 11:20:00,65.76,65.76,64.7,64.7,21542.0,59.4238,59.4238,58.4659,58.4659,21542.0
2020-03-23 11:25:00,64.73,65.13,64.13,64.14,34188.0,58.493,58.8545,57.9508,57.9599,34188.0
2020-03-23 11:30:00,64.22,64.86,64.12,64.52,31978.0,58.0321,58.6105,57.9418,58.3032,31978.0
2020-03-23 11:35:00,64.4,64.91,63.99,64.36,19428.0,58.1948,58.6557,57.8243,58.1587,19428.0
2020-03-23 11:40:00,64.29,64.46,63.85,64.13,33648.0,58.0954,58.249,57.6978,57.9508,33648.0
2020-03-23 11:45:00,64.05,64.83,63.99,64.73,46675.0,57.8785,58.5834,57.8243,58.493,46675.0
2020-03-23 11:50:00,64.74,64.9,64.4,64.75,85397.0,58.502,58.6466,58.1948,58.5111,85397.0
2020-03-23 11:55:00,64.73,65.08,64.49,64.94,72720.0,58.493,58.8093,58.2761,58.6828,72720.0
2020-03-23 12:00:00,64.94,65.36,64.78,65.31,39489.0,58.6828,59.0623,58.5382,59.0171,39489.0
2020-03-23 12:05:00,65.33,65.41,64.55,64.68,37600.0,59.0352,59.1075,58.3303,58.4478,37600.0
2020-03-23 12:10:00,64.65,65.15,64.43,65.01,43887.0,58.4207,58.8725,58.2219,58.746,43887.0
2020-03-23 12:15:00,65.14,66.44,65.02,66.3,40179.0,58.8635,60.0382,58.7551,59.9117,40179.0
2020-03-23 12:20:00,66.32,66.53,65.97,66.33,30590.0,59.9298,60.1196,59.6135,59.9388,30590.0
2020-03-23 12:25:00,66.27,66.41,65.52,65.52,23642.0,59.8846,60.0111,59.2069,59.2069,23642.0
2020-03-23 12:30:00,65.52,65.54,65.04,65.54,18196.0,59.2069,59.225,58.7731,59.225,18196.0
2020-03-23 12:35:00,65.49,66.21,65.43,66.21,38593.0,59.1798,59.8304,59.1256,59.8304,38593.0
2020-03-23 12:40:00,66.23,66.89,66.22,66.62,28659.0,59.8485,60.4449,59.8394,60.2009,28659.0
2020-03-23 12:45:00,66.69,67.42,66.46,67.31,21601.0,60.2642,60.9238,60.0563,60.8244,21601.0
2020-03-23 12:50:00,67.33,67.51,66.95,67.08,17319.0,60.8425,61.0051,60.4991,60.6166,17319.0
2020-03-23 12:55:00,67.05,67.83,67.01,67.68,49824.0,60.5895,61.2943,60.5533,61.1588,49824.0
2020-03-23 13:00:00,67.68,67.85,67.38,67.42,40680.0,61.1588,61.3124,60.8877,60.9238,40680.0
2020-03-23 13:05:00,67.53,67.92,67.34,67.88,41506.0,61.0232,61.3756,60.8515,61.3395,41506.0
2020-03-23 13:10:00,67.92,68.65,67.88,68.37,36467.0,61.3756,62.0353,61.3395,61.7823,36467.0
2020-03-23 13:15:00,68.53,68.65,67.83,68.34,21914.0,61.9269,62.0353,61.2943,61.7552,21914.0
2020-03-23 13:20:00,68.31,68.73,67.78,68.02,47736.0,61.7281,62.1076,61.2491,61.466,47736.0
2020-03-23 13:25:00,67.89,68.28,67.57,67.68,30450.0,61.3485,61.7009,61.0594,61.1588,30450.0
2020-03-23 13:30:00,67.63,67.64,66.48,66.83,28404.0,61.1136,61.1226,60.0744,60.3907,28404.0
2020-03-23 13:35:00,66.81,66.93,66.39,66.81,30141.0,60.3726,60.481,59.9931,60.3726,30141.0
2020-03-23 13:40:00,66.7,67.6,66.7,66.86,27817.0,60.2732,61.0865,60.2732,60.4178,27817.0
2020-03-23 13:45:00,66.93,68.27,66.93,68.05,24507.0,60.481,61.6919,60.481,61.4931,24507.0
2020-03-23 13:50:00,68.14,68.14,67.46,67.73,23769.0,61.5744,61.5744,60.96,61.2039,23769.0
2020-03-23 13:55:00,67.78,67.82,66.46,67.04,24353.0,61.2491,61.2853,60.0563,60.5804,24353.0
2020-03-23 14:00:00,66.97,67.01,66.04,66.72,26874.0,60.5172,60.5533,59.6768,60.2913,26874.0
2020-03-23 14:05:00,66.78,67.4,66.37,66.37,32323.0,60.3455,60.9057,59.975,59.975,32323.0
2020-03-23 14:10:00,66.46,66.99,66.27,66.57,49697.0,60.0563,60.5352,59.8846,60.1557,49697.0
2020-03-23 14:15:00,66.61,67.49,66.58,66.9,62428.0,60.1919,60.9871,60.1647,60.4539,62428.0
2020-03-23 14:20:00,66.99,67.05,66.44,66.86,34567.0,60.5352,60.5895,60.0382,60.4178,34567.0
2020-03-23 14:25:00,66.84,67.25,66.67,67.03,68622.0,60.3997,60.7702,60.2461,60.5714,68622.0
2020-03-23 14:30:00,67.09,67.15,66.28,66.41,22846.0,60.6256,60.6798,59.8937,60.0111,22846.0
2020-03-23 14:35:00,66.41,67.22,66.04,67.02,52793.0,60.0111,60.7431,59.6768,60.5624,52793.0
2020-03-23 14:40:00,66.99,67.35,66.97,67.25,38351.0,60.5352,60.8606,60.5172,60.7702,38351.0
2020-03-23 14:45:00,67.16,68.04,67.06,68.04,53468.0,60.6889,61.4841,60.5985,61.4841,53468.0
2020-03-23 14:50:00,67.87,67.9,67.15,67.34,38135.0,61.3305,61.3576,60.6798,60.8515,38135.0
2020-03-23 14:55:00,67.33,67.83,66.59,66.61,47097.0,60.8425,61.2943,60.1738,60.1919,47097.0
2020-03-23 15:00:00,66.63,67.12,66.26,66.97,31954.0,60.2099,60.6527,59.8756,60.5172,31954.0
2020-03-23 15:05:00,67.07,67.22,66.7,66.72,68411.0,60.6075,60.7431,60.2732,60.2913,68411.0
2020-03-23 15:10:00,66.79,66.94,66.27,66.69,60619.0,60.3545,60.4901,59.8846,60.2642,60619.0
2020-03-23 15:15:00,66.76,66.82,66.26,66.66,49357.0,60.3274,60.3816,59.8756,60.237,49357.0
2020-03-23 15:20:00,66.62,66.62,65.95,66.34,46777.0,60.2009,60.2009,59.5955,59.9479,46777.0
2020-03-23 15:25:00,66.25,66.61,66.12,66.19,68140.0,59.8665,60.1919,59.7491,59.8123,68140.0
2020-03-23 15:30:00,66.14,66.35,65.53,65.53,127347.0,59.7671,59.9569,59.2159,59.2159,127347.0
2020-03-23 15:35:00,65.5,65.99,65.25,65.67,124073.0,59.1888,59.6316,58.9629,59.3424,124073.0
2020-03-23 15:40:00,65.67,66.28,65.52,66.12,89364.0,59.3424,59.8937,59.2069,59.7491,89364.0
2020-03-23 15:45:00,66.12,66.88,66.03,66.6,142807.0,59.7491,60.4358,59.6677,60.1828,142807.0
2020-03-23 15:50:00,66.5,67.8,66.35,67.7,186029.0,60.0925,61.2672,59.9569,61.1768,186029.0
2020-03-23 15:55:00,67.7,67.97,66.36,66.41,495793.0,61.1768,61.4208,59.9659,60.0111,495793.0
2020-03-24 09:30:00,70.17,70.47,68.77,70.47,165559.0,63.4088,63.6799,62.1437,63.6799,165559.0
2020-03-24 09:35:00,70.65,71.89,69.48,70.07,77464.0,63.8426,64.9631,62.7853,63.3185,77464.0
2020-03-24 09:40:00,70.07,70.68,69.25,69.71,61998.0,63.3185,63.8697,62.5775,62.9932,61998.0
2020-03-24 09:45:00,69.82,70.89,69.72,70.59,78850.0,63.0926,64.0595,63.0022,63.7884,78850.0
2020-03-24 09:50:00,70.44,71.63,70.4,71.41,66743.0,63.6528,64.7282,63.6167,64.5294,66743.0
2020-03-24 09:55:00,71.27,71.42,69.95,70.33,34496.0,64.4028,64.5384,63.21,63.5534,34496.0
2020-03-24 10:00:00,70.33,70.47,69.36,69.47,49005.0,63.5534,63.6799,62.6769,62.7763,49005.0
2020-03-24 10:05:00,69.42,69.96,69.35,69.36,35131.0,62.7311,63.2191,62.6678,62.6769,35131.0
2020-03-24 10:10:00,69.36,69.48,68.89,69.26,85997.0,62.6769,62.7853,62.2522,62.5865,85997.0
2020-03-24 10:15:00,69.29,69.87,68.99,69.45,98208.0,62.6136,63.1377,62.3425,62.7582,98208.0
2020-03-24 10:20:00,69.45,69.66,69.18,69.66,34659.0,62.7582,62.948,62.5142,62.948,34659.0
2020-03-24 10:25:00,69.7,69.86,69.35,69.61,40385.0,62.9841,63.1287,62.6678,62.9028,40385.0
2020-03-24 10:30:00,69.58,69.87,69.26,69.47,46540.0,62.8757,63.1377,62.5865,62.7763,46540.0
2020-03-24 10:35:00,69.47,69.53,68.97,69.18,78593.0,62.7763,62.8305,62.3245,62.5142,78593.0
2020-03-24 10:40:00,69.09,69.19,68.64,68.72,28091.0,62.4329,62.5233,62.0263,62.0986,28091.0
2020-03-24 10:45:00,68.64,68.64,67.86,67.95,54898.0,62.0263,62.0263,61.3214,61.4027,54898.0
2020-03-24 10:50:00,68.1,68.41,67.8,67.81,33083.0,61.5383,61.8184,61.2672,61.2762,33083.0
2020-03-24 10:55:00,67.82,68.16,67.48,68.1,59157.0,61.2853,61.5925,60.978,61.5383,59157.0
2020-03-24 11:00:00,68.02,68.64,67.79,67.91,37592.0,61.466,62.0263,61.2582,61.3666,37592.0
2020-03-24 11:05:00,67.91,68.05,67.27,67.72,36262.0,61.3666,61.4931,60.7883,61.1949,36262.0
2020-03-24 11:10:00,67.69,68.78,67.67,68.78,31112.0,61.1678,62.1528,61.1497,62.1528,31112.0
2020-03-24 11:15:00,68.78,68.87,68.45,68.65,41611.0,62.1528,62.2341,61.8546,62.0353,41611.0
2020-03-24 11:20:00,68.58,68.83,68.32,68.32,39808.0,61.972,62.198,61.7371,61.7371,39808.0
2020-03-24 11:25:00,68.33,68.46,67.68,67.92,40245.0,61.7461,61.8636,61.1588,61.3756,40245.0
2020-03-24 11:30:00,67.84,67.99,67.44,67.5,35349.0,61.3033,61.4389,60.9419,60.9961,35349.0
2020-03-24 11:35:00,67.48,67.98,67.45,67.98,49613.0,60.978,61.4299,60.9509,61.4299,49613.0
2020-03-24 11:40:00,68.07,68.37,67.74,68.12,38592.0,61.5112,61.7823,61.213,61.5564,38592.0
2020-03-24 11:45:00,68.12,68.5,68.11,68.4,34324.0,61.5564,61.8997,61.5473,61.8094,34324.0
2020-03-24 11:50:00,68.47,68.8,68.24,68.72,26207.0,61.8726,62.1708,61.6648,62.0986,26207.0
2020-03-24 11:55:00,68.83,69.46,68.82,69.36,20051.0,62.198,62.7672,62.1889,62.6769,20051.0
2020-03-24 12:00:00,69.45,69.99,69.08,69.87,30606.0,62.7582,63.2462,62.4239,63.1377,30606.0
2020-03-24 12:05:00,69.97,70.06,69.44,69.69,111612.0,63.2281,63.3094,62.7492,62.9751,111612.0
2020-03-24 12:10:00,69.66,70.45,69.65,70.39,79337.0,62.948,63.6619,62.9389,63.6076,79337.0
2020-03-24 12:15:00,70.39,70.39,69.53,70.16,43030.0,63.6076,63.6076,62.8305,63.3998,43030.0
2020-03-24 12:20:00,70.17,70.64,69.89,70.49,62537.0,63.4088,63.8336,63.1558,63.698,62537.0
2020-03-24 12:25:00,70.5,70.6,70.21,70.4,45496.0,63.707,63.7974,63.445,63.6167,45496.0
2020-03-24 12:30:00,70.42,70.43,69.73,70.28,30917.0,63.6347,63.6438,63.0112,63.5082,30917.0
2020-03-24 12:35:00,70.29,70.4,69.78,70.37,38416.0,63.5173,63.6167,63.0564,63.5896,38416.0
2020-03-24 12:40:00,70.29,70.36,69.8,70.36,30418.0,63.5173,63.5805,63.0745,63.5805,30418.0
2020-03-24 12:45:00,70.41,70.42,69.83,69.96,20042.0,63.6257,63.6347,63.1016,63.2191,20042.0
2020-03-24 12:50:00,69.92,70.02,69.55,69.87,18969.0,63.1829,63.2733,62.8486,63.1377,18969.0
2020-03-24 12:55:00,69.78,69.9,69.04,69.13,21656.0,63.0564,63.1649,62.3877,62.469,21656.0
2020-03-24 13:00:00,69.17,69.37,68.86,68.89,30241.0,62.5052,62.6859,62.2251,62.2522,30241.0
2020-03-24 13:05:00,68.98,69.29,68.89,68.89,34024.0,62.3335,62.6136,62.2522,62.2522,34024.0
2020-03-24 13:10:00,68.96,69.6,68.96,69.56,23776.0,62.3154,62.8938,62.3154,62.8576,23776.0
2020-03-24 13:15:00,69.52,69.92,69.17,69.32,39861.0,62.8215,63.1829,62.5052,62.6407,39861.0
2020-03-24 13:20:00,69.35,69.97,69.16,69.74,42870.0,62.6678,63.2281,62.4962,63.0203,42870.0
2020-03-24 13:25:00,69.69,70.14,69.51,69.64,39758.0,62.9751,63.3817,62.8124,62.9299,39758.0
2020-03-24 13:30:00,69.59,70.0,69.55,69.59,47691.0,62.8847,63.2552,62.8486,62.8847,47691.0
2020-03-24 13:35:00,69.65,69.83,69.26,69.51,44502.0,62.9389,63.1016,62.5865,62.8124,44502.0
2020-03-24 13:40:00,69.59,69.85,69.29,69.84,33224.0,62.8847,63.1197,62.6136,63.1106,33224.0
2020-03-24 13:45:00,69.84,69.91,69.3,69.36,34670.0,63.1106,63.1739,62.6227,62.6769,34670.0
2020-03-24 13:50:00,69.36,69.36,68.71,69.12,40305.0,62.6769,62.6769,62.0895,62.46,40305.0
2020-03-24 13:55:00,69.13,69.36,68.85,69.14,39634.0,62.469,62.6769,62.216,62.4781,39634.0
2020-03-24 14:00:00,69.15,69.73,69.11,69.42,27220.0,62.4871,63.0112,62.451,62.7311,27220.0
2020-03-24 14:05:00,69.46,69.83,69.33,69.4,38983.0,62.7672,63.1016,62.6498,62.713,38983.0
2020-03-24 14:10:00,69.45,69.56,68.86,69.18,58122.0,62.7582,62.8576,62.2251,62.5142,58122.0
2020-03-24 14:15:00,69.15,69.26,68.86,68.92,62482.0,62.4871,62.5865,62.2251,62.2793,62482.0
2020-03-24 14:20:00,68.97,69.17,68.59,68.59,48871.0,62.3245,62.5052,61.9811,61.9811,48871.0
2020-03-24 14:25:00,68.59,68.73,68.33,68.49,28292.0,61.9811,62.1076,61.7461,61.8907,28292.0
2020-03-24 14:30:00,68.39,68.53,68.26,68.37,29176.0,61.8003,61.9269,61.6829,61.7823,29176.0
2020-03-24 14:35:00,68.37,68.81,68.33,68.43,31218.0,61.7823,62.1799,61.7461,61.8365,31218.0
2020-03-24 14:40:00,68.36,68.68,68.08,68.24,67227.0,61.7732,62.0624,61.5202,61.6648,67227.0
2020-03-24 14:45:00,68.26,68.33,67.34,67.59,63090.0,61.6829,61.7461,60.8515,61.0774,63090.0
2020-03-24 14:50:00,67.54,67.6,67.12,67.37,88960.0,61.0322,61.0865,60.6527,60.8786,88960.0
2020-03-24 14:55:00,67.37,68.47,67.36,68.4,51192.0,60.8786,61.8726,60.8696,61.8094,51192.0
2020-03-24 15:00:00,68.4,68.71,68.0,68.53,65942.0,61.8094,62.0895,61.4479,61.9269,65942.0
2020-03-24 15:05:00,68.6,69.04,68.54,69.03,44527.0,61.9901,62.3877,61.9359,62.3787,44527.0
2020-03-24 15:10:00,68.98,68.98,68.65,68.84,42712.0,62.3335,62.3335,62.0353,62.207,42712.0
2020-03-24 15:15:00,68.8,69.13,68.63,68.86,46608.0,62.1708,62.469,62.0172,62.2251,46608.0
2020-03-24 15:20:00,68.79,69.11,68.68,68.78,86272.0,62.1618,62.451,62.0624,62.1528,86272.0
2020-03-24 15:25:00,68.78,68.83,68.2,68.51,59928.0,62.1528,62.198,61.6287,61.9088,59928.0
2020-03-24 15:30:00,68.48,69.28,68.47,69.06,69560.0,61.8817,62.6046,61.8726,62.4058,69560.0
2020-03-24 15:35:00,69.05,69.13,68.61,68.96,79191.0,62.3968,62.469,61.9992,62.3154,79191.0
2020-03-24 15:40:00,68.97,69.71,68.97,69.37,82691.0,62.3245,62.9932,62.3245,62.6859,82691.0
2020-03-24 15:45:00,69.37,69.55,68.42,68.44,90760.0,62.6859,62.8486,61.8275,61.8455,90760.0
2020-03-24 15:50:00,68.43,69.01,68.25,68.66,160796.0,61.8365,62.3606,61.6738,62.0443,160796.0
2020-03-24 15:55:00,68.81,69.38,68.63,69.08,304983.0,62.1799,62.695,62.0172,62.4239,304983.0
2020-03-25 09:30:00,68.99,69.42,68.11,69.25,105738.0,62.3425,62.7311,61.5473,62.5775,105738.0
2020-03-25 09:35:00,69.29,70.49,68.7,70.26,76548.0,62.6136,63.698,62.0805,63.4902,76548.0
2020-03-25 09:40:00,70.36,70.69,69.82,70.68,49932.0,63.5805,63.8787,63.0926,63.8697,49932.0
2020-03-25 09:45:00,70.69,70.98,70.01,70.88,60863.0,63.8787,64.1408,63.2643,64.0504,60863.0
2020-03-25 09:50:00,70.92,71.46,70.06,70.24,48194.0,64.0866,64.5745,63.3094,63.4721,48194.0
2020-03-25 09:55:00,70.24,70.24,69.33,69.83,89617.0,63.4721,63.4721,62.6498,63.1016,89617.0
2020-03-25 10:00:00,69.74,69.96,69.31,69.62,46413.0,63.0203,63.2191,62.6317,62.9118,46413.0
2020-03-25 10:05:00,69.73,70.13,69.36,70.0,73675.0,63.0112,63.3727,62.6769,63.2552,73675.0
2020-03-25 10:10:00,70.05,70.33,69.4,69.58,55864.0,63.3004,63.5534,62.713,62.8757,55864.0
2020-03-25 10:15:00,69.63,69.77,69.13,69.55,40267.0,62.9209,63.0474,62.469,62.8486,40267.0
2020-03-25 10:20:00,69.43,69.92,69.34,69.57,44614.0,62.7401,63.1829,62.6588,62.8667,44614.0
2020-03-25 10:25:00,69.58,69.89,69.05,69.66,40664.0,62.8757,63.1558,62.3968,62.948,40664.0
2020-03-25 10:30:00,69.81,70.21,69.75,70.05,47834.0,63.0835,63.445,63.0293,63.3004,47834.0
2020-03-25 10:35:00,70.05,70.06,69.2,69.55,31613.0,63.3004,63.3094,62.5323,62.8486,31613.0
2020-03-25 10:40:00,69.62,69.69,69.35,69.5,34105.0,62.9118,62.9751,62.6678,62.8034,34105.0
2020-03-25 10:45:00,69.64,69.64,68.88,69.19,31761.0,62.9299,62.9299,62.2431,62.5233,31761.0
2020-03-25 10:50:00,69.08,69.56,69.03,69.13,34833.0,62.4239,62.8576,62.3787,62.469,34833.0
2020-03-25 10:55:00,69.27,70.17,68.96,69.95,27701.0,62.5956,63.4088,62.3154,63.21,27701.0
2020-03-25 11:00:00,70.16,70.24,69.75,69.92,53371.0,63.3998,63.4721,63.0293,63.1829,53371.0
2020-03-25 11:05:00,69.95,70.05,69.46,69.58,48604.0,63.21,63.3004,62.7672,62.8757,48604.0
2020-03-25 11:10:00,69.75,70.18,69.64,70.0,63694.0,63.0293,63.4179,62.9299,63.2552,63694.0
2020-03-25 11:15:00,69.96,71.25,69.91,70.56,54573.0,63.2191,64.3848,63.1739,63.7613,54573.0
2020-03-25 11:20:00,70.54,70.57,70.22,70.3,48316.0,63.7432,63.7703,63.454,63.5263,48316.0
2020-03-25 11:25:00,70.29,70.62,69.98,70.13,32543.0,63.5173,63.8155,63.2371,63.3727,32543.0
2020-03-25 11:30:00,70.21,70.3,69.93,70.18,30734.0,63.445,63.5263,63.192,63.4179,30734.0
2020-03-25 11:35:00,70.12,70.19,69.58,69.72,31034.0,63.3637,63.4269,62.8757,63.0022,31034.0
2020-03-25 11:40:00,69.72,69.74,69.39,69.39,22648.0,63.0022,63.0203,62.704,62.704,22648.0
2020-03-25 11:45:00,69.39,70.5,69.38,70.36,23893.0,62.704,63.707,62.695,63.5805,23893.0
2020-03-25 11:50:00,70.36,70.36,69.8,69.89,7341.0,63.5805,63.5805,63.0745,63.1558,7341.0
2020-03-25 11:55:00,69.95,69.99,69.68,69.82,11164.0,63.21,63.2462,62.9661,63.0926,11164.0
2020-03-25 12:00:00,69.71,70.31,69.71,70.28,18740.0,62.9932,63.5353,62.9932,63.5082,18740.0
2020-03-25 12:05:00,70.28,70.41,69.75,70.33,26867.0,63.5082,63.6257,63.0293,63.5534,26867.0
2020-03-25 12:10:00,70.19,70.43,70.04,70.36,15317.0,63.4269,63.6438,63.2914,63.5805,15317.0
2020-03-25 12:15:00,70.32,70.56,70.2,70.52,28955.0,63.5444,63.7613,63.4359,63.7251,28955.0
2020-03-25 12:20:00,70.58,71.0,70.42,70.97,30521.0,63.7793,64.1589,63.6347,64.1318,30521.0
2020-03-25 12:25:00,70.98,71.53,70.94,71.29,20162.0,64.1408,64.6378,64.1046,64.4209,20162.0
2020-03-25 12:30:00,71.28,71.43,71.0,71.43,17613.0,64.4119,64.5474,64.1589,64.5474,17613.0
2020-03-25 12:35:00,71.22,71.63,71.18,71.54,22845.0,64.3577,64.7282,64.3215,64.6468,22845.0
2020-03-25 12:40:00,71.54,71.75,71.33,71.7,22409.0,64.6468,64.8366,64.4571,64.7914,22409.0
2020-03-25 12:45:00,71.75,71.9,71.61,71.72,16567.0,64.8366,64.9721,64.7101,64.8095,16567.0
2020-03-25 12:50:00,71.76,72.1,71.64,71.77,45875.0,64.8456,65.1529,64.7372,64.8547,45875.0
2020-03-25 12:55:00,71.76,71.81,71.11,71.23,32768.0,64.8456,64.8908,64.2583,64.3667,32768.0
2020-03-25 13:00:00,71.23,71.3,70.94,71.21,34255.0,64.3667,64.43,64.1046,64.3486,34255.0
2020-03-25 13:05:00,71.17,71.94,71.09,71.8,23991.0,64.3125,65.0083,64.2402,64.8818,23991.0
2020-03-25 13:10:00,71.73,71.96,71.54,71.73,16313.0,64.8185,65.0264,64.6468,64.8185,16313.0
2020-03-25 13:15:00,71.72,72.17,71.63,71.93,23687.0,64.8095,65.2161,64.7282,64.9993,23687.0
2020-03-25 13:20:00,71.86,72.07,71.17,71.45,36323.0,64.936,65.1258,64.3125,64.5655,36323.0
2020-03-25 13:25:00,71.46,71.57,71.11,71.32,27542.0,64.5745,64.6739,64.2583,64.448,27542.0
2020-03-25 13:30:00,71.36,71.67,71.09,71.67,21213.0,64.4842,64.7643,64.2402,64.7643,21213.0
2020-03-25 13:35:00,71.57,72.12,71.48,72.01,23472.0,64.6739,65.1709,64.5926,65.0715,23472.0
2020-03-25 13:40:00,71.96,72.54,71.95,72.42,30221.0,65.0264,65.5505,65.0173,65.442,30221.0
2020-03-25 13:45:00,72.47,72.73,71.96,71.97,33562.0,65.4872,65.7222,65.0264,65.0354,33562.0
2020-03-25 13:50:00,72.05,72.31,71.8,71.92,30273.0,65.1077,65.3426,64.8818,64.9902,30273.0
2020-03-25 13:55:00,71.94,72.13,71.67,71.82,26121.0,65.0083,65.18,64.7643,64.8999,26121.0
2020-03-25 14:00:00,71.84,71.93,71.24,71.25,26944.0,64.9179,64.9993,64.3757,64.3848,26944.0
2020-03-25 14:05:00,71.26,71.66,70.52,71.46,24871.0,64.3938,64.7553,63.7251,64.5745,24871.0
2020-03-25 14:10:00,71.44,72.31,71.33,72.31,15564.0,64.5565,65.3426,64.4571,65.3426,15564.0
2020-03-25 14:15:00,72.26,72.46,71.93,72.19,19823.0,65.2975,65.4782,64.9993,65.2342,19823.0
2020-03-25 14:20:00,72.19,72.39,71.9,72.04,40070.0,65.2342,65.4149,64.9721,65.0987,40070.0
2020-03-25 14:25:00,72.06,72.13,71.72,71.91,22437.0,65.1167,65.18,64.8095,64.9812,22437.0
2020-03-25 14:30:00,71.83,72.06,71.5,71.75,32070.0,64.9089,65.1167,64.6107,64.8366,32070.0
2020-03-25 14:35:00,71.75,71.95,71.44,71.53,37893.0,64.8366,65.0173,64.5565,64.6378,37893.0
2020-03-25 14:40:00,71.56,71.98,71.27,71.92,29360.0,64.6649,65.0444,64.4028,64.9902,29360.0
2020-03-25 14:45:00,71.95,72.41,71.88,72.25,29356.0,65.0173,65.433,64.9541,65.2884,29356.0
2020-03-25 14:50:00,72.3,72.3,71.5,71.91,49008.0,65.3336,65.3336,64.6107,64.9812,49008.0
2020-03-25 14:55:00,71.81,72.47,71.7,72.37,36423.0,64.8908,65.4872,64.7914,65.3969,36423.0
2020-03-25 15:00:00,72.42,72.78,72.16,72.75,32968.0,65.442,65.7674,65.2071,65.7402,32968.0
2020-03-25 15:05:00,72.72,72.72,72.2,72.52,29639.0,65.7131,65.7131,65.2432,65.5324,29639.0
2020-03-25 15:10:00,72.49,72.49,72.03,72.23,35327.0,65.5053,65.5053,65.0896,65.2703,35327.0
2020-03-25 15:15:00,72.25,72.36,72.05,72.19,36055.0,65.2884,65.3878,65.1077,65.2342,36055.0
2020-03-25 15:20:00,72.16,72.3,71.98,72.25,35106.0,65.2071,65.3336,65.0444,65.2884,35106.0
2020-03-25 15:25:00,72.22,72.45,71.79,72.15,35488.0,65.2613,65.4692,64.8727,65.1981,35488.0
2020-03-25 15:30:00,72.13,72.46,72.07,72.3,47730.0,65.18,65.4782,65.1258,65.3336,47730.0
2020-03-25 15:35:00,72.38,72.58,71.97,72.08,46190.0,65.4059,65.5866,65.0354,65.1348,46190.0
2020-03-25 15:40:00,72.04,72.35,71.78,71.91,48934.0,65.0987,65.3788,64.8637,64.9812,48934.0
2020-03-25 15:45:00,71.86,72.13,71.03,71.31,71333.0,64.936,65.18,64.186,64.439,71333.0
2020-03-25 15:50:00,71.15,71.29,69.34,70.05,163810.0,64.2944,64.4209,62.6588,63.3004,163810.0
2020-03-25 15:55:00,69.98,70.58,69.3,69.8,288342.0,63.2371,63.7793,62.6227,63.0745,288342.0
2020-03-26 09:30:00,70.93,71.91,70.11,71.04,53959.0,64.0956,64.9812,63.3546,64.195,53959.0
2020-03-26 09:35:00,71.04,72.78,70.85,72.08,33666.0,64.195,65.7674,64.0233,65.1348,33666.0
2020-03-26 09:40:00,72.19,72.39,71.44,71.56,38410.0,65.2342,65.4149,64.5565,64.6649,38410.0
2020-03-26 09:45:00,71.64,71.91,71.4,71.89,30647.0,64.7372,64.9812,64.5203,64.9631,30647.0
2020-03-26 09:50:00,71.74,72.35,71.66,72.17,35555.0,64.8276,65.3788,64.7553,65.2161,35555.0
2020-03-26 09:55:00,72.18,73.3,72.18,73.03,52919.0,65.2252,66.2373,65.2252,65.9933,52919.0
2020-03-26 10:00:00,72.99,73.3,72.77,72.97,30970.0,65.9571,66.2373,65.7583,65.939,30970.0
2020-03-26 10:05:00,72.97,74.0,72.82,73.48,37002.0,65.939,66.8698,65.8035,66.3999,37002.0
2020-03-26 10:10:00,73.61,74.0,73.12,73.68,37663.0,66.5174,66.8698,66.0746,66.5806,37663.0
2020-03-26 10:15:00,73.69,73.89,73.47,73.89,27665.0,66.5897,66.7704,66.3909,66.7704,27665.0
2020-03-26 10:20:00,73.91,74.2,73.55,73.61,22216.0,66.7885,67.0505,66.4632,66.5174,22216.0
2020-03-26 10:25:00,73.47,73.73,73.12,73.41,27493.0,66.3909,66.6258,66.0746,66.3367,27493.0
2020-03-26 10:30:00,73.45,73.73,73.3,73.62,21802.0,66.3728,66.6258,66.2373,66.5264,21802.0
2020-03-26 10:35:00,73.54,73.58,72.8,73.14,28787.0,66.4541,66.4903,65.7854,66.0927,28787.0
2020-03-26 10:40:00,73.05,73.14,72.63,72.99,23607.0,66.0113,66.0927,65.6318,65.9571,23607.0
2020-03-26 10:45:00,72.99,73.12,72.37,72.66,40503.0,65.9571,66.0746,65.3969,65.6589,40503.0
2020-03-26 10:50:00,72.74,72.82,72.52,72.75,31236.0,65.7312,65.8035,65.5324,65.7402,31236.0
2020-03-26 10:55:00,72.71,73.13,72.5,72.88,54755.0,65.7041,66.0836,65.5143,65.8577,54755.0
2020-03-26 11:00:00,72.78,72.93,72.15,72.55,26913.0,65.7674,65.9029,65.1981,65.5595,26913.0
2020-03-26 11:05:00,72.64,72.86,72.33,72.67,18638.0,65.6408,65.8396,65.3607,65.668,18638.0
2020-03-26 11:10:00,72.58,72.77,72.3,72.56,22079.0,65.5866,65.7583,65.3336,65.5686,22079.0
2020-03-26 11:15:00,72.58,72.9,72.39,72.75,30039.0,65.5866,65.8758,65.4149,65.7402,30039.0
2020-03-26 11:20:00,72.75,72.81,71.96,72.54,95552.0,65.7402,65.7945,65.0264,65.5505,95552.0
2020-03-26 11:25:00,72.61,72.83,72.49,72.73,22698.0,65.6137,65.8125,65.5053,65.7222,22698.0
2020-03-26 11:30:00,72.62,72.87,72.56,72.77,24797.0,65.6228,65.8487,65.5686,65.7583,24797.0
2020-03-26 11:35:00,72.58,72.66,72.24,72.43,28557.0,65.5866,65.6589,65.2794,65.4511,28557.0
2020-03-26 11:40:00,72.44,72.61,72.25,72.55,33791.0,65.4601,65.6137,65.2884,65.5595,33791.0
2020-03-26 11:45:00,72.55,72.62,72.35,72.61,83259.0,65.5595,65.6228,65.3788,65.6137,83259.0
2020-03-26 11:50:00,72.53,72.87,72.38,72.75,21850.0,65.5414,65.8487,65.4059,65.7402,21850.0
2020-03-26 11:55:00,72.71,72.88,72.22,72.81,72072.0,65.7041,65.8577,65.2613,65.7945,72072.0
2020-03-26 12:00:00,72.81,72.94,72.46,72.69,18265.0,65.7945,65.9119,65.4782,65.686,18265.0
2020-03-26 12:05:00,72.73,72.85,72.58,72.8,19632.0,65.7222,65.8306,65.5866,65.7854,19632.0
2020-03-26 12:10:00,72.74,72.8,72.22,72.28,34754.0,65.7312,65.7854,65.2613,65.3155,34754.0
2020-03-26 12:15:00,72.41,72.58,72.32,72.38,21722.0,65.433,65.5866,65.3517,65.4059,21722.0
2020-03-26 12:20:00,72.44,72.68,72.17,72.52,21589.0,65.4601,65.677,65.2161,65.5324,21589.0
2020-03-26 12:25:00,72.55,72.7,72.38,72.59,21836.0,65.5595,65.6951,65.4059,65.5957,21836.0
2020-03-26 12:30:00,72.65,72.99,72.54,72.91,55173.0,65.6499,65.9571,65.5505,65.8848,55173.0
2020-03-26 12:35:00,72.87,72.91,72.62,72.83,21718.0,65.8487,65.8848,65.6228,65.8125,21718.0
2020-03-26 12:40:00,72.85,72.9,72.56,72.9,46715.0,65.8306,65.8758,65.5686,65.8758,46715.0
2020-03-26 12:45:00,72.8,72.92,72.64,72.79,35792.0,65.7854,65.8939,65.6408,65.7764,35792.0
2020-03-26 12:50:00,72.74,72.84,72.59,72.62,18782.0,65.7312,65.8216,65.5957,65.6228,18782.0
2020-03-26 12:55:00,72.67,73.13,72.6,73.11,72518.0,65.668,66.0836,65.6047,66.0656,72518.0
2020-03-26 13:00:00,73.1,73.16,72.86,73.0,54308.0,66.0565,66.1107,65.8396,65.9662,54308.0
2020-03-26 13:05:00,73.01,73.04,72.49,72.8,36138.0,65.9752,66.0023,65.5053,65.7854,36138.0
2020-03-26 13:10:00,72.81,72.81,72.39,72.41,22340.0,65.7945,65.7945,65.4149,65.433,22340.0
2020-03-26 13:15:00,72.38,72.73,72.31,72.63,19662.0,65.4059,65.7222,65.3426,65.6318,19662.0
2020-03-26 13:20:00,72.61,72.8,72.53,72.75,53461.0,65.6137,65.7854,65.5414,65.7402,53461.0
2020-03-26 13:25:00,72.8,72.88,72.6,72.65,17608.0,65.7854,65.8577,65.6047,65.6499,17608.0
2020-03-26 13:30:00,72.62,72.81,72.39,72.79,29350.0,65.6228,65.7945,65.4149,65.7764,29350.0
2020-03-26 13:35:00,72.81,72.85,72.5,72.79,22940.0,65.7945,65.8306,65.5143,65.7764,22940.0
2020-03-26 13:40:00,72.88,73.1,72.79,72.91,38258.0,65.8577,66.0565,65.7764,65.8848,38258.0
2020-03-26 13:45:00,72.94,72.99,72.77,72.97,44971.0,65.9119,65.9571,65.7583,65.939,44971.0
2020-03-26 13:50:00,72.97,73.03,72.81,72.86,18474.0,65.939,65.9933,65.7945,65.8396,18474.0
2020-03-26 13:55:00,72.89,73.03,72.7,72.94,22753.0,65.8668,65.9933,65.6951,65.9119,22753.0
2020-03-26 14:00:00,72.98,73.04,72.79,72.9,17575.0,65.9481,66.0023,65.7764,65.8758,17575.0
2020-03-26 14:05:00,72.86,72.98,72.69,72.98,68880.0,65.8396,65.9481,65.686,65.9481,68880.0
2020-03-26 14:10:00,72.96,73.1,72.79,72.97,32971.0,65.93,66.0565,65.7764,65.939,32971.0
2020-03-26 14:15:00,72.92,73.08,72.85,72.99,11462.0,65.8939,66.0384,65.8306,65.9571,11462.0
2020-03-26 14:20:00,72.9,73.33,72.89,73.28,23236.0,65.8758,66.2644,65.8668,66.2192,23236.0
2020-03-26 14:25:00,73.3,73.33,73.13,73.14,15358.0,66.2373,66.2644,66.0836,66.0927,15358.0
2020-03-26 14:30:00,73.16,73.76,73.13,73.62,31799.0,66.1107,66.6529,66.0836,66.5264,31799.0
2020-03-26 14:35:00,73.7,73.78,73.49,73.52,32189.0,66.5987,66.671,66.4089,66.4361,32189.0
2020-03-26 14:40:00,73.57,73.76,73.37,73.69,84156.0,66.4812,66.6529,66.3005,66.5897,84156.0
2020-03-26 14:45:00,73.71,73.84,73.53,73.66,23169.0,66.6077,66.7252,66.4451,66.5626,23169.0
2020-03-26 14:50:00,73.65,73.76,73.53,73.59,18421.0,66.5535,66.6529,66.4451,66.4993,18421.0
2020-03-26 14:55:00,73.55,73.84,73.43,73.74,21123.0,66.4632,66.7252,66.3547,66.6349,21123.0
2020-03-26 15:00:00,73.73,73.94,73.62,73.87,35746.0,66.6258,66.8156,66.5264,66.7523,35746.0
2020-03-26 15:05:00,73.85,73.95,73.56,73.81,23175.0,66.7343,66.8246,66.4722,66.6981,23175.0
2020-03-26 15:10:00,73.78,73.87,73.65,73.8,20623.0,66.671,66.7523,66.5535,66.6891,20623.0
2020-03-26 15:15:00,73.8,73.99,73.63,73.9,23532.0,66.6891,66.8608,66.5355,66.7794,23532.0
2020-03-26 15:20:00,73.89,73.97,73.65,73.85,21164.0,66.7704,66.8427,66.5535,66.7343,21164.0
2020-03-26 15:25:00,73.79,74.31,73.7,74.31,45756.0,66.68,67.1499,66.5987,67.1499,45756.0
2020-03-26 15:30:00,74.29,74.75,74.28,74.63,63316.0,67.1319,67.5475,67.1228,67.4391,63316.0
2020-03-26 15:35:00,74.65,74.73,73.23,73.43,38939.0,67.4572,67.5295,66.174,66.3547,38939.0
2020-03-26 15:40:00,73.5,73.88,73.35,73.8,60371.0,66.418,66.7614,66.2824,66.6891,60371.0
2020-03-26 15:45:00,73.75,74.53,73.49,74.37,127605.0,66.6439,67.3487,66.4089,67.2042,127605.0
2020-03-26 15:50:00,74.37,76.6,74.37,76.2,202812.0,67.2042,69.2193,67.2042,68.8578,202812.0
2020-03-26 15:55:00,76.05,76.49,75.33,75.58,393625.0,68.7223,69.1199,68.0717,68.2976,393625.0
2020-03-27 09:30:00,72.77,73.88,72.33,72.6,75043.0,65.7583,66.7614,65.3607,65.6047,75043.0
2020-03-27 09:35:00,72.51,73.15,72.33,72.58,39582.0,65.5234,66.1017,65.3607,65.5866,39582.0
2020-03-27 09:40:00,72.73,73.01,72.7,72.76,41357.0,65.7222,65.9752,65.6951,65.7493,41357.0
2020-03-27 09:45:00,72.78,72.92,72.23,72.39,26163.0,65.7674,65.8939,65.2703,65.4149,26163.0
2020-03-27 09:50:00,72.41,73.47,72.41,73.47,63807.0,65.433,66.3909,65.433,66.3909,63807.0
2020-03-27 09:55:00,73.38,73.95,73.23,73.71,26258.0,66.3095,66.8246,66.174,66.6077,26258.0
2020-03-27 10:00:00,73.73,73.73,73.31,73.5,18398.0,66.6258,66.6258,66.2463,66.418,18398.0
2020-03-27 10:05:00,73.6,73.84,73.13,73.62,31632.0,66.5083,66.7252,66.0836,66.5264,31632.0
2020-03-27 10:10:00,73.55,73.84,73.21,73.23,21873.0,66.4632,66.7252,66.1559,66.174,21873.0
2020-03-27 10:15:00,73.23,73.23,72.13,72.14,26439.0,66.174,66.174,65.18,65.189,26439.0
2020-03-27 10:20:00,72.24,72.34,71.64,71.64,30597.0,65.2794,65.3698,64.7372,64.7372,30597.0
2020-03-27 10:25:00,71.73,71.98,71.61,71.79,20010.0,64.8185,65.0444,64.7101,64.8727,20010.0
2020-03-27 10:30:00,71.82,72.11,71.66,71.96,31012.0,64.8999,65.1619,64.7553,65.0264,31012.0
2020-03-27 10:35:00,71.99,72.07,71.63,72.01,14350.0,65.0535,65.1258,64.7282,65.0715,14350.0
2020-03-27 10:40:00,71.98,72.48,71.83,72.38,13246.0,65.0444,65.4963,64.9089,65.4059,13246.0
2020-03-27 10:45:00,72.31,72.47,72.08,72.36,8010.0,65.3426,65.4872,65.1348,65.3878,8010.0
2020-03-27 10:50:00,72.35,72.65,72.15,72.65,23409.0,65.3788,65.6499,65.1981,65.6499,23409.0
2020-03-27 10:55:00,72.65,72.65,72.17,72.51,24500.0,65.6499,65.6499,65.2161,65.5234,24500.0
2020-03-27 11:00:00,72.65,72.92,72.49,72.84,11268.0,65.6499,65.8939,65.5053,65.8216,11268.0
2020-03-27 11:05:00,72.87,73.47,72.64,73.47,67957.0,65.8487,66.3909,65.6408,66.3909,67957.0
2020-03-27 11:10:00,73.44,73.53,73.12,73.28,25012.0,66.3638,66.4451,66.0746,66.2192,25012.0
2020-03-27 11:15:00,73.35,74.04,73.35,73.88,10673.0,66.2824,66.9059,66.2824,66.7614,10673.0
2020-03-27 11:20:00,73.86,73.91,73.36,73.51,12697.0,66.7433,66.7885,66.2915,66.427,12697.0
2020-03-27 11:25:00,73.46,73.66,72.86,73.14,53906.0,66.3818,66.5626,65.8396,66.0927,53906.0
2020-03-27 11:30:00,73.16,73.16,72.52,72.55,24833.0,66.1107,66.1107,65.5324,65.5595,24833.0
2020-03-27 11:35:00,72.55,72.83,72.45,72.6,31928.0,65.5595,65.8125,65.4692,65.6047,31928.0
2020-03-27 11:40:00,72.56,72.7,72.17,72.31,14370.0,65.5686,65.6951,65.2161,65.3426,14370.0
2020-03-27 11:45:00,72.33,72.54,72.15,72.31,11985.0,65.3607,65.5505,65.1981,65.3426,11985.0
2020-03-27 11:50:00,72.41,72.59,72.3,72.51,30984.0,65.433,65.5957,65.3336,65.5234,30984.0
2020-03-27 11:55:00,72.4,72.56,71.93,72.04,22566.0,65.424,65.5686,64.9993,65.0987,22566.0
2020-03-27 12:00:00,72.03,72.52,71.99,72.47,128754.0,65.0896,65.5324,65.0535,65.4872,128754.0
2020-03-27 12:05:00,72.42,72.65,72.09,72.65,16007.0,65.442,65.6499,65.1438,65.6499,16007.0
2020-03-27 12:10:00,72.65,72.75,72.22,72.6,13001.0,65.6499,65.7402,65.2613,65.6047,13001.0
2020-03-27 12:15:00,72.6,72.88,72.25,72.88,16211.0,65.6047,65.8577,65.2884,65.8577,16211.0
2020-03-27 12:20:00,72.84,72.85,72.41,72.54,21067.0,65.8216,65.8306,65.433,65.5505,21067.0
2020-03-27 12:25:00,72.62,72.69,72.35,72.43,11824.0,65.6228,65.686,65.3788,65.4511,11824.0
2020-03-27 12:30:00,72.35,72.75,72.28,72.46,12126.0,65.3788,65.7402,65.3155,65.4782,12126.0
2020-03-27 12:35:00,72.42,72.71,72.39,72.55,12335.0,65.442,65.7041,65.4149,65.5595,12335.0
2020-03-27 12:40:00,72.56,72.73,72.46,72.56,14528.0,65.5686,65.7222,65.4782,65.5686,14528.0
2020-03-27 12:45:00,72.62,72.65,72.25,72.26,19802.0,65.6228,65.6499,65.2884,65.2975,19802.0
2020-03-27 12:50:00,72.3,72.7,72.2,72.63,185582.0,65.3336,65.6951,65.2432,65.6318,185582.0
2020-03-27 12:55:00,72.56,72.56,72.06,72.2,8751.0,65.5686,65.5686,65.1167,65.2432,8751.0
2020-03-27 13:00:00,72.23,72.47,72.14,72.3,11670.0,65.2703,65.4872,65.189,65.3336,11670.0
2020-03-27 13:05:00,72.25,72.4,72.01,72.18,14877.0,65.2884,65.424,65.0715,65.2252,14877.0
2020-03-27 13:10:00,72.15,72.23,72.03,72.09,13490.0,65.1981,65.2703,65.0896,65.1438,13490.0
2020-03-27 13:15:00,72.09,72.17,71.85,71.92,23691.0,65.1438,65.2161,64.927,64.9902,23691.0
2020-03-27 13:20:00,71.93,72.1,71.93,72.09,25831.0,64.9993,65.1529,64.9993,65.1438,25831.0
2020-03-27 13:25:00,72.11,72.2,71.6,71.85,70500.0,65.1619,65.2432,64.7011,64.927,70500.0
2020-03-27 13:30:00,71.75,72.45,71.74,72.43,107153.0,64.8366,65.4692,64.8276,65.4511,107153.0
2020-03-27 13:35:00,72.44,72.88,71.92,72.88,81973.0,65.4601,65.8577,64.9902,65.8577,81973.0
2020-03-27 13:40:00,72.93,73.49,72.84,73.12,38131.0,65.9029,66.4089,65.8216,66.0746,38131.0
2020-03-27 13:45:00,73.09,73.29,72.69,73.11,20301.0,66.0475,66.2282,65.686,66.0656,20301.0
2020-03-27 13:50:00,73.11,73.11,72.58,72.68,24922.0,66.0656,66.0656,65.5866,65.677,24922.0
2020-03-27 13:55:00,72.73,72.93,72.44,72.58,32601.0,65.7222,65.9029,65.4601,65.5866,32601.0
2020-03-27 14:00:00,72.64,72.65,72.12,72.14,31148.0,65.6408,65.6499,65.1709,65.189,31148.0
2020-03-27 14:05:00,72.17,72.44,72.12,72.32,23441.0,65.2161,65.4601,65.1709,65.3517,23441.0
2020-03-27 14:10:00,72.21,72.44,72.21,72.34,24866.0,65.2523,65.4601,65.2523,65.3698,24866.0
2020-03-27 14:15:00,72.38,72.72,72.31,72.6,44995.0,65.4059,65.7131,65.3426,65.6047,44995.0
2020-03-27 14:20:00,72.57,72.65,72.34,72.36,29466.0,65.5776,65.6499,65.3698,65.3878,29466.0
2020-03-27 14:25:00,72.37,72.62,72.23,72.4,24395.0,65.3969,65.6228,65.2703,65.424,24395.0
2020-03-27 14:30:00,72.35,72.62,72.2,72.53,35456.0,65.3788,65.6228,65.2432,65.5414,35456.0
2020-03-27 14:35:00,72.53,72.6,72.31,72.34,39893.0,65.5414,65.6047,65.3426,65.3698,39893.0
2020-03-27 14:40:00,72.34,72.51,72.14,72.24,47927.0,65.3698,65.5234,65.189,65.2794,47927.0
2020-03-27 14:45:00,72.13,72.42,72.06,72.26,33446.0,65.18,65.442,65.1167,65.2975,33446.0
2020-03-27 14:50:00,72.23,72.61,72.1,72.47,54235.0,65.2703,65.6137,65.1529,65.4872,54235.0
2020-03-27 14:55:00,72.46,72.88,72.44,72.85,64445.0,65.4782,65.8577,65.4601,65.8306,64445.0
2020-03-27 15:00:00,72.82,73.03,72.59,73.01,77663.0,65.8035,65.9933,65.5957,65.9752,77663.0
2020-03-27 15:05:00,73.01,73.32,72.82,73.32,46823.0,65.9752,66.2553,65.8035,66.2553,46823.0
2020-03-27 15:10:00,73.33,73.59,73.05,73.09,36192.0,66.2644,66.4993,66.0113,66.0475,36192.0
2020-03-27 15:15:00,73.08,73.85,73.01,73.72,36098.0,66.0384,66.7343,65.9752,66.6168,36098.0
2020-03-27 15:20:00,73.73,74.28,73.52,74.26,80528.0,66.6258,67.1228,66.4361,67.1048,80528.0
2020-03-27 15:25:00,74.39,74.64,74.2,74.42,50988.0,67.2222,67.4481,67.0505,67.2493,50988.0
2020-03-27 15:30:00,74.37,74.74,73.99,74.19,52811.0,67.2042,67.5385,66.8608,67.0415,52811.0
2020-03-27 15:35:00,74.2,74.38,73.95,74.28,55625.0,67.0505,67.2132,66.8246,67.1228,55625.0
2020-03-27 15:40:00,74.24,74.3,73.86,74.08,97318.0,67.0867,67.1409,66.7433,66.9421,97318.0
2020-03-27 15:45:00,74.1,74.37,73.69,73.71,79667.0,66.9602,67.2042,66.5897,66.6077,79667.0
2020-03-27 15:50:00,73.62,73.74,73.07,73.28,148412.0,66.5264,66.6349,66.0294,66.2192,148412.0
2020-03-27 15:55:00,73.27,73.82,73.23,73.61,296060.0,66.2101,66.7071,66.174,66.5174,296060.0
2020-03-30 09:30:00,74.17,74.98,74.02,74.27,79255.0,67.0234,67.7554,66.8879,67.1138,79255.0
2020-03-30 09:35:00,74.25,74.66,73.5,73.52,59374.0,67.0957,67.4662,66.418,66.4361,59374.0
2020-03-30 09:40:00,73.57,73.99,73.12,73.8,55359.0,66.4812,66.8608,66.0746,66.6891,55359.0
2020-03-30 09:45:00,73.7,73.83,73.31,73.51,39288.0,66.5987,66.7162,66.2463,66.427,39288.0
2020-03-30 09:50:00,73.45,74.06,73.37,73.46,45590.0,66.3728,66.924,66.3005,66.3818,45590.0
2020-03-30 09:55:00,73.48,73.74,73.42,73.49,23034.0,66.3999,66.6349,66.3457,66.4089,23034.0
2020-03-30 10:00:00,73.51,73.92,73.45,73.92,44630.0,66.427,66.7975,66.3728,66.7975,44630.0
2020-03-30 10:05:00,73.92,73.92,73.28,73.9,50268.0,66.7975,66.7975,66.2192,66.7794,50268.0
2020-03-30 10:10:00,73.83,73.83,73.41,73.72,31365.0,66.7162,66.7162,66.3367,66.6168,31365.0
2020-03-30 10:15:00,73.76,74.2,73.71,74.1,35963.0,66.6529,67.0505,66.6077,66.9602,35963.0
2020-03-30 10:20:00,74.1,74.1,73.5,73.62,75845.0,66.9602,66.9602,66.418,66.5264,75845.0
2020-03-30 10:25:00,73.56,74.09,73.51,74.09,17551.0,66.4722,66.9511,66.427,66.9511,17551.0
2020-03-30 10:30:00,74.11,74.23,73.76,74.01,17449.0,66.9692,67.0776,66.6529,66.8788,17449.0
2020-03-30 10:35:00,74.05,74.27,73.93,73.94,42579.0,66.915,67.1138,66.8065,66.8156,42579.0
2020-03-30 10:40:00,73.92,74.23,73.88,74.12,41538.0,66.7975,67.0776,66.7614,66.9782,41538.0
2020-03-30 10:45:00,74.13,74.47,74.1,74.14,33349.0,66.9873,67.2945,66.9602,66.9963,33349.0
2020-03-30 10:50:00,74.15,74.15,73.83,73.95,17870.0,67.0053,67.0053,66.7162,66.8246,17870.0
2020-03-30 10:55:00,73.99,74.1,73.9,74.04,20128.0,66.8608,66.9602,66.7794,66.9059,20128.0
2020-03-30 11:00:00,74.04,74.3,73.87,73.97,25073.0,66.9059,67.1409,66.7523,66.8427,25073.0
2020-03-30 11:05:00,73.97,74.12,73.91,74.12,26863.0,66.8427,66.9782,66.7885,66.9782,26863.0
2020-03-30 11:10:00,74.13,74.29,73.98,73.99,14376.0,66.9873,67.1319,66.8517,66.8608,14376.0
2020-03-30 11:15:00,74.02,74.11,73.9,74.02,18437.0,66.8879,66.9692,66.7794,66.8879,18437.0
2020-03-30 11:20:00,74.02,74.1,73.62,73.93,12304.0,66.8879,66.9602,66.5264,66.8065,12304.0
2020-03-30 11:25:00,73.87,73.9,73.59,73.72,17959.0,66.7523,66.7794,66.4993,66.6168,17959.0
2020-03-30 11:30:00,73.81,73.92,73.6,73.92,13453.0,66.6981,66.7975,66.5083,66.7975,13453.0
2020-03-30 11:35:00,73.92,74.18,73.88,74.18,54848.0,66.7975,67.0325,66.7614,67.0325,54848.0
2020-03-30 11:40:00,74.18,74.56,74.1,74.56,20807.0,67.0325,67.3758,66.9602,67.3758,20807.0
2020-03-30 11:45:00,74.55,74.57,74.25,74.45,14800.0,67.3668,67.3849,67.0957,67.2764,14800.0
2020-03-30 11:50:00,74.44,74.73,74.43,74.7,13380.0,67.2674,67.5295,67.2584,67.5024,13380.0
2020-03-30 11:55:00,74.59,74.78,74.58,74.72,60220.0,67.403,67.5746,67.3939,67.5204,60220.0
2020-03-30 12:00:00,74.69,74.94,74.69,74.75,16210.0,67.4933,67.7192,67.4933,67.5475,16210.0
2020-03-30 12:05:00,74.77,74.78,74.4,74.6,14672.0,67.5656,67.5746,67.2313,67.412,14672.0
2020-03-30 12:10:00,74.61,74.79,74.48,74.49,32845.0,67.421,67.5837,67.3036,67.3126,32845.0
2020-03-30 12:15:00,74.54,74.76,74.42,74.5,54630.0,67.3578,67.5566,67.2493,67.3216,54630.0
2020-03-30 12:20:00,74.42,74.54,74.19,74.42,11982.0,67.2493,67.3578,67.0415,67.2493,11982.0
2020-03-30 12:25:00,74.36,74.64,74.31,74.6,20079.0,67.1951,67.4481,67.1499,67.412,20079.0
2020-03-30 12:30:00,74.5,74.5,74.12,74.12,10244.0,67.3216,67.3216,66.9782,66.9782,10244.0
2020-03-30 12:35:00,74.15,74.67,73.99,74.64,52287.0,67.0053,67.4752,66.8608,67.4481,52287.0
2020-03-30 12:40:00,74.59,74.73,74.39,74.51,24589.0,67.403,67.5295,67.2222,67.3307,24589.0
2020-03-30 12:45:00,74.55,74.74,74.33,74.46,22061.0,67.3668,67.5385,67.168,67.2855,22061.0
2020-03-30 12:50:00,74.51,74.83,74.48,74.76,16649.0,67.3307,67.6198,67.3036,67.5566,16649.0
2020-03-30 12:55:00,74.7,74.9,74.61,74.71,6023.0,67.5024,67.6831,67.421,67.5114,6023.0
2020-03-30 13:00:00,74.69,74.71,74.51,74.52,34674.0,67.4933,67.5114,67.3307,67.3397,34674.0
2020-03-30 13:05:00,74.48,74.55,74.27,74.48,8078.0,67.3036,67.3668,67.1138,67.3036,8078.0
2020-03-30 13:10:00,74.52,74.81,74.47,74.73,17781.0,67.3397,67.6018,67.2945,67.5295,17781.0
2020-03-30 13:15:00,74.8,74.85,74.61,74.7,19077.0,67.5927,67.6379,67.421,67.5024,19077.0
2020-03-30 13:20:00,74.75,74.75,74.35,74.59,13121.0,67.5475,67.5475,67.1861,67.403,13121.0
2020-03-30 13:25:00,74.56,74.8,74.51,74.55,37774.0,67.3758,67.5927,67.3307,67.3668,37774.0
2020-03-30 13:30:00,74.54,74.62,74.26,74.53,7376.0,67.3578,67.4301,67.1048,67.3487,7376.0
2020-03-30 13:35:00,74.71,74.75,74.17,74.35,53648.0,67.5114,67.5475,67.0234,67.1861,53648.0
2020-03-30 13:40:00,74.42,74.57,74.09,74.46,7782.0,67.2493,67.3849,66.9511,67.2855,7782.0
2020-03-30 13:45:00,74.47,74.63,74.38,74.55,12884.0,67.2945,67.4391,67.2132,67.3668,12884.0
2020-03-30 13:50:00,74.53,74.64,74.45,74.52,14332.0,67.3487,67.4481,67.2764,67.3397,14332.0
2020-03-30 13:55:00,74.52,74.76,74.37,74.55,47614.0,67.3397,67.5566,67.2042,67.3668,47614.0
2020-03-30 14:00:00,74.55,74.76,74.45,74.66,25356.0,67.3668,67.5566,67.2764,67.4662,25356.0
2020-03-30 14:05:00,74.74,74.9,74.66,74.74,12251.0,67.5385,67.6831,67.4662,67.5385,12251.0
2020-03-30 14:10:00,74.73,74.73,74.42,74.53,18781.0,67.5295,67.5295,67.2493,67.3487,18781.0
2020-03-30 14:15:00,74.52,74.6,74.31,74.52,17117.0,67.3397,67.412,67.1499,67.3397,17117.0
2020-03-30 14:20:00,74.46,74.63,74.21,74.56,17113.0,67.2855,67.4391,67.0596,67.3758,17113.0
2020-03-30 14:25:00,74.6,74.77,74.36,74.77,26577.0,67.412,67.5656,67.1951,67.5656,26577.0
2020-03-30 14:30:00,74.64,74.84,74.51,74.82,23656.0,67.4481,67.6289,67.3307,67.6108,23656.0
2020-03-30 14:35:00,74.84,75.2,74.83,75.18,19902.0,67.6289,67.9542,67.6198,67.9361,19902.0
2020-03-30 14:40:00,75.17,75.36,74.87,75.33,37213.0,67.9271,68.0988,67.656,68.0717,37213.0
2020-03-30 14:45:00,75.28,75.43,75.01,75.2,15932.0,68.0265,68.162,67.7825,67.9542,15932.0
2020-03-30 14:50:00,75.21,75.39,75.03,75.12,17545.0,67.9632,68.1259,67.8006,67.8819,17545.0
2020-03-30 14:55:00,75.13,75.32,74.96,75.09,62750.0,67.8909,68.0626,67.7373,67.8548,62750.0
2020-03-30 15:00:00,75.12,75.65,75.07,75.56,43856.0,67.8819,68.3608,67.8367,68.2795,43856.0
2020-03-30 15:05:00,75.54,75.76,75.38,75.76,17163.0,68.2614,68.4602,68.1168,68.4602,17163.0
2020-03-30 15:10:00,75.76,76.06,75.76,75.93,37485.0,68.4602,68.7313,68.4602,68.6138,37485.0
2020-03-30 15:15:00,75.89,76.1,75.73,75.96,28150.0,68.5777,68.7675,68.4331,68.6409,28150.0
2020-03-30 15:20:00,76.01,76.16,75.57,75.61,24902.0,68.6861,68.8217,68.2885,68.3247,24902.0
2020-03-30 15:25:00,75.65,75.76,75.24,75.32,68248.0,68.3608,68.4602,67.9903,68.0626,68248.0
2020-03-30 15:30:00,75.3,75.57,75.2,75.31,43489.0,68.0445,68.2885,67.9542,68.0536,43489.0
2020-03-30 15:35:00,75.31,75.64,75.1,75.64,51622.0,68.0536,68.3518,67.8638,68.3518,51622.0
2020-03-30 15:40:00,75.6,76.06,75.6,75.91,82706.0,68.3156,68.7313,68.3156,68.5958,82706.0
2020-03-30 15:45:00,75.88,76.38,75.72,76.2,79148.0,68.5687,69.0205,68.4241,68.8578,79148.0
2020-03-30 15:50:00,76.24,76.83,76.13,76.37,138194.0,68.894,69.4271,68.7946,69.0114,138194.0
2020-03-30 15:55:00,76.39,76.81,76.05,76.19,195340.0,69.0295,69.409,68.7223,68.8488,195340.0
2020-03-31 09:30:00,75.39,75.39,73.68,73.68,115249.0,68.1259,68.1259,66.5806,66.5806,115249.0
2020-03-31 09:35:00,73.77,74.78,73.36,74.41,55239.0,66.662,67.5746,66.2915,67.2403,55239.0
2020-03-31 09:40:00,74.35,75.36,74.22,74.64,55198.0,67.1861,68.0988,67.0686,67.4481,55198.0
2020-03-31 09:45:00,74.55,75.0,74.22,74.77,31140.0,67.3668,67.7734,67.0686,67.5656,31140.0
2020-03-31 09:50:00,74.9,74.9,74.1,74.22,26349.0,67.6831,67.6831,66.9602,67.0686,26349.0
2020-03-31 09:55:00,74.21,74.66,73.8,73.89,17764.0,67.0596,67.4662,66.6891,66.7704,17764.0
2020-03-31 10:00:00,73.88,74.37,73.68,74.24,16518.0,66.7614,67.2042,66.5806,67.0867,16518.0
2020-03-31 10:05:00,74.22,74.64,74.11,74.19,20918.0,67.0686,67.4481,66.9692,67.0415,20918.0
2020-03-31 10:10:00,74.09,74.87,74.09,74.87,18945.0,66.9511,67.656,66.9511,67.656,18945.0
2020-03-31 10:15:00,74.81,74.85,74.49,74.72,24302.0,67.6018,67.6379,67.3126,67.5204,24302.0
2020-03-31 10:20:00,74.72,74.77,74.44,74.67,18048.0,67.5204,67.5656,67.2674,67.4752,18048.0
2020-03-31 10:25:00,74.71,74.74,74.43,74.44,20230.0,67.5114,67.5385,67.2584,67.2674,20230.0
2020-03-31 10:30:00,74.44,74.61,74.4,74.56,13241.0,67.2674,67.421,67.2313,67.3758,13241.0
2020-03-31 10:35:00,74.56,74.78,74.44,74.7,20405.0,67.3758,67.5746,67.2674,67.5024,20405.0
2020-03-31 10:40:00,74.71,74.8,74.63,74.74,24822.0,67.5114,67.5927,67.4391,67.5385,24822.0
2020-03-31 10:45:00,74.69,74.77,74.58,74.62,13643.0,67.4933,67.5656,67.3939,67.4301,13643.0
2020-03-31 10:50:00,74.56,74.78,74.5,74.56,13636.0,67.3758,67.5746,67.3216,67.3758,13636.0
2020-03-31 10:55:00,74.56,74.69,74.42,74.61,18999.0,67.3758,67.4933,67.2493,67.421,18999.0
2020-03-31 11:00:00,74.61,74.72,74.35,74.51,12194.0,67.421,67.5204,67.1861,67.3307,12194.0
2020-03-31 11:05:00,74.51,74.7,74.5,74.67,14028.0,67.3307,67.5024,67.3216,67.4752,14028.0
2020-03-31 11:10:00,74.74,75.16,74.7,75.05,32447.0,67.5385,67.918,67.5024,67.8186,32447.0
2020-03-31 11:15:00,75.1,75.25,74.69,74.89,59438.0,67.8638,67.9994,67.4933,67.674,59438.0
2020-03-31 11:20:00,74.94,75.16,74.83,75.09,30468.0,67.7192,67.918,67.6198,67.8548,30468.0
2020-03-31 11:25:00,75.1,75.45,75.1,75.44,35947.0,67.8638,68.1801,67.8638,68.1711,35947.0
2020-03-31 11:30:00,75.47,75.58,75.27,75.47,26437.0,68.1982,68.2976,68.0174,68.1982,26437.0
2020-03-31 11:35:00,75.5,75.5,75.06,75.34,25923.0,68.2253,68.2253,67.8277,68.0807,25923.0
2020-03-31 11:40:00,75.34,75.55,75.25,75.37,26064.0,68.0807,68.2705,67.9994,68.1078,26064.0
2020-03-31 11:45:00,75.37,75.63,75.26,75.6,97726.0,68.1078,68.3427,68.0084,68.3156,97726.0
2020-03-31 11:50:00,75.6,75.74,75.36,75.48,20810.0,68.3156,68.4421,68.0988,68.2072,20810.0
2020-03-31 11:55:00,75.51,75.77,75.45,75.68,17165.0,68.2343,68.4693,68.1801,68.3879,17165.0
2020-03-31 12:00:00,75.71,75.77,75.44,75.47,19378.0,68.415,68.4693,68.1711,68.1982,19378.0
2020-03-31 12:05:00,75.49,75.8,75.46,75.78,18933.0,68.2162,68.4964,68.1891,68.4783,18933.0
2020-03-31 12:10:00,75.74,75.77,75.61,75.62,13532.0,68.4421,68.4693,68.3247,68.3337,13532.0
2020-03-31 12:15:00,75.62,75.71,75.31,75.32,11251.0,68.3337,68.415,68.0536,68.0626,11251.0
2020-03-31 12:20:00,75.28,75.35,75.01,75.06,13411.0,68.0265,68.0897,67.7825,67.8277,13411.0
2020-03-31 12:25:00,75.01,75.07,74.84,74.97,50011.0,67.7825,67.8367,67.6289,67.7463,50011.0
2020-03-31 12:30:00,74.94,75.02,74.78,74.98,53629.0,67.7192,67.7915,67.5746,67.7554,53629.0
2020-03-31 12:35:00,74.98,75.11,74.64,74.8,25431.0,67.7554,67.8728,67.4481,67.5927,25431.0
2020-03-31 12:40:00,74.8,75.09,74.8,74.95,37240.0,67.5927,67.8548,67.5927,67.7283,37240.0
2020-03-31 12:45:00,74.94,75.12,74.86,75.0,16745.0,67.7192,67.8819,67.6469,67.7734,16745.0
2020-03-31 12:50:00,75.0,75.1,74.81,75.1,95312.0,67.7734,67.8638,67.6018,67.8638,95312.0
2020-03-31 12:55:00,75.08,75.13,74.54,74.54,30917.0,67.8457,67.8909,67.3578,67.3578,30917.0
2020-03-31 13:00:00,74.52,75.01,74.47,74.7,17207.0,67.3397,67.7825,67.2945,67.5024,17207.0
2020-03-31 13:05:00,74.78,74.97,74.7,74.95,22289.0,67.5746,67.7463,67.5024,67.7283,22289.0
2020-03-31 13:10:00,74.99,75.0,74.71,74.88,18469.0,67.7644,67.7734,67.5114,67.665,18469.0
2020-03-31 13:15:00,74.81,74.98,74.7,74.83,19875.0,67.6018,67.7554,67.5024,67.6198,19875.0
2020-03-31 13:20:00,74.81,75.0,74.72,74.82,17481.0,67.6018,67.7734,67.5204,67.6108,17481.0
2020-03-31 13:25:00,74.81,75.02,74.7,74.83,19751.0,67.6018,67.7915,67.5024,67.6198,19751.0
2020-03-31 13:30:00,74.85,74.94,74.64,74.83,22544.0,67.6379,67.7192,67.4481,67.6198,22544.0
2020-03-31 13:35:00,74.9,74.91,74.77,74.89,12755.0,67.6831,67.6921,67.5656,67.674,12755.0
2020-03-31 13:40:00,74.79,74.91,74.73,74.82,13926.0,67.5837,67.6921,67.5295,67.6108,13926.0
2020-03-31 13:45:00,74.78,74.98,74.78,74.91,11951.0,67.5746,67.7554,67.5746,67.6921,11951.0
2020-03-31 13:50:00,74.89,74.96,74.7,74.74,21885.0,67.674,67.7373,67.5024,67.5385,21885.0
2020-03-31 13:55:00,74.74,74.95,74.7,74.7,14716.0,67.5385,67.7283,67.5024,67.5024,14716.0
2020-03-31 14:00:00,74.75,74.81,74.66,74.8,19444.0,67.5475,67.6018,67.4662,67.5927,19444.0
2020-03-31 14:05:00,74.78,74.89,74.66,74.84,10229.0,67.5746,67.674,67.4662,67.6289,10229.0
2020-03-31 14:10:00,74.81,74.86,74.7,74.75,25775.0,67.6018,67.6469,67.5024,67.5475,25775.0
2020-03-31 14:15:00,74.79,74.96,74.7,74.75,27431.0,67.5837,67.7373,67.5024,67.5475,27431.0
2020-03-31 14:20:00,74.77,74.87,74.72,74.76,25693.0,67.5656,67.656,67.5204,67.5566,25693.0
2020-03-31 14:25:00,74.8,74.93,74.71,74.82,11536.0,67.5927,67.7102,67.5114,67.6108,11536.0
2020-03-31 14:30:00,74.81,74.95,74.76,74.91,13585.0,67.6018,67.7283,67.5566,67.6921,13585.0
2020-03-31 14:35:00,74.87,75.31,74.83,75.25,15579.0,67.656,68.0536,67.6198,67.9994,15579.0
2020-03-31 14:40:00,75.21,75.38,75.17,75.36,12648.0,67.9632,68.1168,67.9271,68.0988,12648.0
2020-03-31 14:45:00,75.27,75.34,75.05,75.18,14986.0,68.0174,68.0807,67.8186,67.9361,14986.0
2020-03-31 14:50:00,75.18,75.3,75.13,75.24,31005.0,67.9361,68.0445,67.8909,67.9903,31005.0
2020-03-31 14:55:00,75.21,75.35,75.12,75.22,15820.0,67.9632,68.0897,67.8819,67.9723,15820.0
2020-03-31 15:00:00,75.17,75.44,74.97,75.02,16650.0,67.9271,68.1711,67.7463,67.7915,16650.0
2020-03-31 15:05:00,75.03,75.07,74.83,74.83,15685.0,67.8006,67.8367,67.6198,67.6198,15685.0
2020-03-31 15:10:00,74.82,74.82,74.62,74.69,31322.0,67.6108,67.6108,67.4301,67.4933,31322.0
2020-03-31 15:15:00,74.69,74.82,74.65,74.69,25059.0,67.4933,67.6108,67.4572,67.4933,25059.0
2020-03-31 15:20:00,74.69,74.71,73.91,74.0,45913.0,67.4933,67.5114,66.7885,66.8698,45913.0
2020-03-31 15:25:00,74.02,74.32,74.02,74.16,24980.0,66.8879,67.159,66.8879,67.0144,24980.0
2020-03-31 15:30:00,74.28,74.47,74.09,74.42,24810.0,67.1228,67.2945,66.9511,67.2493,24810.0
2020-03-31 15:35:00,74.41,74.76,74.35,74.61,27563.0,67.2403,67.5566,67.1861,67.421,27563.0
2020-03-31 15:40:00,74.62,74.75,74.36,74.4,26548.0,67.4301,67.5475,67.1951,67.2313,26548.0
2020-03-31 15:45:00,74.46,74.54,74.03,74.12,44345.0,67.2855,67.3578,66.8969,66.9782,44345.0
2020-03-31 15:50:00,74.03,74.27,73.56,74.09,125221.0,66.8969,67.1138,66.4722,66.9511,125221.0
2020-03-31 15:55:00,74.11,74.22,73.52,73.75,223919.0,66.9692,67.0686,66.4361,66.6439,223919.0
2020-04-01 09:30:00,71.36,72.01,70.72,71.4,176166.0,64.4842,65.0715,63.9058,64.5203,176166.0
2020-04-01 09:35:00,71.36,72.48,71.0,71.81,45257.0,64.4842,65.4963,64.1589,64.8908,45257.0
2020-04-01 09:40:00,71.69,72.97,71.6,72.94,43431.0,64.7824,65.939,64.7011,65.9119,43431.0
2020-04-01 09:45:00,72.9,72.92,72.47,72.76,93230.0,65.8758,65.8939,65.4872,65.7493,93230.0
2020-04-01 09:50:00,72.75,72.81,72.29,72.55,22546.0,65.7402,65.7945,65.3246,65.5595,22546.0
2020-04-01 09:55:00,72.53,72.62,72.3,72.45,34736.0,65.5414,65.6228,65.3336,65.4692,34736.0
2020-04-01 10:00:00,72.47,72.72,71.79,71.87,42548.0,65.4872,65.7131,64.8727,64.945,42548.0
2020-04-01 10:05:00,71.83,72.37,71.82,72.04,23317.0,64.9089,65.3969,64.8999,65.0987,23317.0
2020-04-01 10:10:00,72.09,72.1,71.76,71.87,17818.0,65.1438,65.1529,64.8456,64.945,17818.0
2020-04-01 10:15:00,71.89,72.07,71.75,71.84,27498.0,64.9631,65.1258,64.8366,64.9179,27498.0
2020-04-01 10:20:00,71.77,71.97,71.74,71.85,27523.0,64.8547,65.0354,64.8276,64.927,27523.0
2020-04-01 10:25:00,71.84,71.93,71.61,71.61,27531.0,64.9179,64.9993,64.7101,64.7101,27531.0
2020-04-01 10:30:00,71.62,71.99,71.47,71.79,42075.0,64.7191,65.0535,64.5836,64.8727,42075.0
2020-04-01 10:35:00,71.79,72.29,71.74,72.24,54229.0,64.8727,65.3246,64.8276,65.2794,54229.0
2020-04-01 10:40:00,72.23,72.6,72.21,72.5,22910.0,65.2703,65.6047,65.2523,65.5143,22910.0
2020-04-01 10:45:00,72.57,72.86,72.54,72.69,11813.0,65.5776,65.8396,65.5505,65.686,11813.0
2020-04-01 10:50:00,72.7,72.72,72.46,72.51,18905.0,65.6951,65.7131,65.4782,65.5234,18905.0
2020-04-01 10:55:00,72.5,72.7,72.4,72.69,17872.0,65.5143,65.6951,65.424,65.686,17872.0
2020-04-01 11:00:00,72.7,73.04,72.61,73.02,30775.0,65.6951,66.0023,65.6137,65.9842,30775.0
2020-04-01 11:05:00,72.99,73.04,72.89,73.04,10732.0,65.9571,66.0023,65.8668,66.0023,10732.0
2020-04-01 11:10:00,73.04,73.1,72.68,72.77,10821.0,66.0023,66.0565,65.677,65.7583,10821.0
2020-04-01 11:15:00,72.81,72.95,72.6,72.93,17451.0,65.7945,65.921,65.6047,65.9029,17451.0
2020-04-01 11:20:00,72.89,73.0,72.72,72.74,22497.0,65.8668,65.9662,65.7131,65.7312,22497.0
2020-04-01 11:25:00,72.79,72.84,72.44,72.49,17829.0,65.7764,65.8216,65.4601,65.5053,17829.0
2020-04-01 11:30:00,72.47,72.62,72.31,72.53,15219.0,65.4872,65.6228,65.3426,65.5414,15219.0
2020-04-01 11:35:00,72.55,72.59,72.17,72.17,11579.0,65.5595,65.5957,65.2161,65.2161,11579.0
2020-04-01 11:40:00,72.23,72.37,72.1,72.36,29648.0,65.2703,65.3969,65.1529,65.3878,29648.0
2020-04-01 11:45:00,72.34,72.42,72.2,72.32,33535.0,65.3698,65.442,65.2432,65.3517,33535.0
2020-04-01 11:50:00,72.31,72.38,72.23,72.38,7091.0,65.3426,65.4059,65.2703,65.4059,7091.0
2020-04-01 11:55:00,72.38,72.43,72.24,72.32,9795.0,65.4059,65.4511,65.2794,65.3517,9795.0
2020-04-01 12:00:00,72.21,72.31,72.17,72.21,20126.0,65.2523,65.3426,65.2161,65.2523,20126.0
2020-04-01 12:05:00,72.24,72.34,72.16,72.19,13963.0,65.2794,65.3698,65.2071,65.2342,13963.0
2020-04-01 12:10:00,72.22,72.39,72.19,72.39,6562.0,65.2613,65.4149,65.2342,65.4149,6562.0
2020-04-01 12:15:00,72.42,72.49,72.18,72.24,16650.0,65.442,65.5053,65.2252,65.2794,16650.0
2020-04-01 12:20:00,72.23,72.39,72.18,72.34,16391.0,65.2703,65.4149,65.2252,65.3698,16391.0
2020-04-01 12:25:00,72.35,72.45,72.2,72.21,9809.0,65.3788,65.4692,65.2432,65.2523,9809.0
2020-04-01 12:30:00,72.31,72.48,72.27,72.4,9083.0,65.3426,65.4963,65.3065,65.424,9083.0
2020-04-01 12:35:00,72.38,72.38,72.19,72.25,20089.0,65.4059,65.4059,65.2342,65.2884,20089.0
2020-04-01 12:40:00,72.31,72.35,72.19,72.28,20254.0,65.3426,65.3788,65.2342,65.3155,20254.0
2020-04-01 12:45:00,72.26,72.32,72.11,72.18,33702.0,65.2975,65.3517,65.1619,65.2252,33702.0
2020-04-01 12:50:00,72.22,72.39,72.15,72.36,15515.0,65.2613,65.4149,65.1981,65.3878,15515.0
2020-04-01 12:55:00,72.36,72.5,72.29,72.31,11367.0,65.3878,65.5143,65.3246,65.3426,11367.0
2020-04-01 13:00:00,72.24,72.43,72.19,72.3,23252.0,65.2794,65.4511,65.2342,65.3336,23252.0
2020-04-01 13:05:00,72.25,72.42,72.19,72.22,16431.0,65.2884,65.442,65.2342,65.2613,16431.0
2020-04-01 13:10:00,72.2,72.3,72.17,72.2,16091.0,65.2432,65.3336,65.2161,65.2432,16091.0
2020-04-01 13:15:00,72.18,72.27,72.14,72.22,35567.0,65.2252,65.3065,65.189,65.2613,35567.0
2020-04-01 13:20:00,72.26,72.41,72.21,72.4,17030.0,65.2975,65.433,65.2523,65.424,17030.0
2020-04-01 13:25:00,72.41,72.43,72.01,72.01,27164.0,65.433,65.4511,65.0715,65.0715,27164.0
2020-04-01 13:30:00,72.01,72.01,71.68,71.75,34541.0,65.0715,65.0715,64.7733,64.8366,34541.0
2020-04-01 13:35:00,71.77,72.04,71.76,71.99,22231.0,64.8547,65.0987,64.8456,65.0535,22231.0
2020-04-01 13:40:00,72.02,72.14,71.89,72.12,24259.0,65.0806,65.189,64.9631,65.1709,24259.0
2020-04-01 13:45:00,72.12,72.25,71.91,72.01,15905.0,65.1709,65.2884,64.9812,65.0715,15905.0
2020-04-01 13:50:00,71.95,72.18,71.91,72.12,11400.0,65.0173,65.2252,64.9812,65.1709,11400.0
2020-04-01 13:55:00,72.12,72.21,72.05,72.15,6199.0,65.1709,65.2523,65.1077,65.1981,6199.0
2020-04-01 14:00:00,72.11,72.22,71.93,72.14,9773.0,65.1619,65.2613,64.9993,65.189,9773.0
2020-04-01 14:05:00,72.17,72.32,71.89,71.89,17658.0,65.2161,65.3517,64.9631,64.9631,17658.0
2020-04-01 14:10:00,71.92,72.11,71.85,71.96,13273.0,64.9902,65.1619,64.927,65.0264,13273.0
2020-04-01 14:15:00,71.88,71.96,71.8,71.91,31082.0,64.9541,65.0264,64.8818,64.9812,31082.0
2020-04-01 14:20:00,71.95,72.08,71.83,71.86,27930.0,65.0173,65.1348,64.9089,64.936,27930.0
2020-04-01 14:25:00,71.85,72.0,71.85,71.92,18205.0,64.927,65.0625,64.927,64.9902,18205.0
2020-04-01 14:30:00,71.88,71.9,71.64,71.82,32228.0,64.9541,64.9721,64.7372,64.8999,32228.0
2020-04-01 14:35:00,71.82,71.91,71.71,71.76,34728.0,64.8999,64.9812,64.8005,64.8456,34728.0
2020-04-01 14:40:00,71.73,71.9,71.65,71.77,36239.0,64.8185,64.9721,64.7462,64.8547,36239.0
2020-04-01 14:45:00,71.84,71.92,71.7,71.84,18510.0,64.9179,64.9902,64.7914,64.9179,18510.0
2020-04-01 14:50:00,71.79,71.86,71.68,71.78,18657.0,64.8727,64.936,64.7733,64.8637,18657.0
2020-04-01 14:55:00,71.74,71.76,71.55,71.57,61089.0,64.8276,64.8456,64.6559,64.6739,61089.0
2020-04-01 15:00:00,71.58,71.8,71.56,71.72,73026.0,64.683,64.8818,64.6649,64.8095,73026.0
2020-04-01 15:05:00,71.73,71.78,71.62,71.73,68087.0,64.8185,64.8637,64.7191,64.8185,68087.0
2020-04-01 15:10:00,71.72,71.83,71.65,71.72,47182.0,64.8095,64.9089,64.7462,64.8095,47182.0
2020-04-01 15:15:00,71.73,71.81,71.68,71.79,85690.0,64.8185,64.8908,64.7733,64.8727,85690.0
2020-04-01 15:20:00,71.79,71.83,71.69,71.75,83204.0,64.8727,64.9089,64.7824,64.8366,83204.0
2020-04-01 15:25:00,71.73,71.81,71.68,71.79,76004.0,64.8185,64.8908,64.7733,64.8727,76004.0
2020-04-01 15:30:00,71.79,72.0,71.79,71.85,63288.0,64.8727,65.0625,64.8727,64.927,63288.0
2020-04-01 15:35:00,71.85,71.92,71.43,71.48,87005.0,64.927,64.9902,64.5474,64.5926,87005.0
2020-04-01 15:40:00,71.5,71.62,71.35,71.49,139412.0,64.6107,64.7191,64.4751,64.6017,139412.0
2020-04-01 15:45:00,71.56,72.14,71.56,71.99,159853.0,64.6649,65.189,64.6649,65.0535,159853.0
2020-04-01 15:50:00,71.94,72.78,71.72,72.64,178904.0,65.0083,65.7674,64.8095,65.6408,178904.0
2020-04-01 15:55:00,72.7,72.72,72.0,72.35,240356.0,65.6951,65.7131,65.0625,65.3788,240356.0
2020-04-02 09:30:00,71.87,73.16,71.74,73.07,53860.0,64.945,66.1107,64.8276,66.0294,53860.0
2020-04-02 09:35:00,73.12,73.38,72.78,73.12,36904.0,66.0746,66.3095,65.7674,66.0746,36904.0
2020-04-02 09:40:00,73.09,74.2,72.86,73.1,36609.0,66.0475,67.0505,65.8396,66.0565,36609.0
2020-04-02 09:45:00,73.18,73.53,73.0,73.06,28080.0,66.1288,66.4451,65.9662,66.0204,28080.0
2020-04-02 09:50:00,73.06,73.6,72.91,73.6,22623.0,66.0204,66.5083,65.8848,66.5083,22623.0
2020-04-02 09:55:00,73.72,74.56,73.62,74.56,40891.0,66.6168,67.3758,66.5264,67.3758,40891.0
2020-04-02 10:00:00,74.7,74.71,74.09,74.28,15797.0,67.5024,67.5114,66.9511,67.1228,15797.0
2020-04-02 10:05:00,74.27,74.98,74.13,74.43,26670.0,67.1138,67.7554,66.9873,67.2584,26670.0
2020-04-02 10:10:00,74.66,75.09,74.49,74.49,15063.0,67.4662,67.8548,67.3126,67.3126,15063.0
2020-04-02 10:15:00,74.59,74.74,74.32,74.45,19006.0,67.403,67.5385,67.159,67.2764,19006.0
2020-04-02 10:20:00,74.48,74.59,74.01,74.36,19879.0,67.3036,67.403,66.8788,67.1951,19879.0
2020-04-02 10:25:00,74.44,74.55,74.2,74.52,8419.0,67.2674,67.3668,67.0505,67.3397,8419.0
2020-04-02 10:30:00,74.64,74.98,74.46,74.88,12149.0,67.4481,67.7554,67.2855,67.665,12149.0
2020-04-02 10:35:00,74.77,75.84,74.77,75.84,16477.0,67.5656,68.5325,67.5656,68.5325,16477.0
2020-04-02 10:40:00,75.68,75.68,74.97,75.08,19094.0,68.3879,68.3879,67.7463,67.8457,19094.0
2020-04-02 10:45:00,75.19,75.28,74.49,74.55,16711.0,67.9451,68.0265,67.3126,67.3668,16711.0
2020-04-02 10:50:00,74.61,74.97,74.31,74.37,66743.0,67.421,67.7463,67.1499,67.2042,66743.0
2020-04-02 10:55:00,74.48,74.9,74.47,74.84,38933.0,67.3036,67.6831,67.2945,67.6289,38933.0
2020-04-02 11:00:00,74.9,74.96,74.62,74.92,13154.0,67.6831,67.7373,67.4301,67.7012,13154.0
2020-04-02 11:05:00,74.95,75.0,74.51,74.74,26690.0,67.7283,67.7734,67.3307,67.5385,26690.0
2020-04-02 11:10:00,74.74,75.04,74.59,74.97,49803.0,67.5385,67.8096,67.403,67.7463,49803.0
2020-04-02 11:15:00,75.03,75.57,74.95,75.3,26508.0,67.8006,68.2885,67.7283,68.0445,26508.0
2020-04-02 11:20:00,75.3,75.39,75.01,75.08,20509.0,68.0445,68.1259,67.7825,67.8457,20509.0
2020-04-02 11:25:00,75.12,75.15,74.85,75.14,41532.0,67.8819,67.909,67.6379,67.9,41532.0
2020-04-02 11:30:00,75.15,75.53,75.08,75.34,16827.0,67.909,68.2524,67.8457,68.0807,16827.0
2020-04-02 11:35:00,75.28,75.57,75.18,75.3,22666.0,68.0265,68.2885,67.9361,68.0445,22666.0
2020-04-02 11:40:00,75.33,75.61,75.27,75.36,49348.0,68.0717,68.3247,68.0174,68.0988,49348.0
2020-04-02 11:45:00,75.33,75.72,75.31,75.72,9960.0,68.0717,68.4241,68.0536,68.4241,9960.0
2020-04-02 11:50:00,75.74,75.74,75.43,75.43,12405.0,68.4421,68.4421,68.162,68.162,12405.0
2020-04-02 11:55:00,75.42,75.83,75.36,75.59,11426.0,68.153,68.5235,68.0988,68.3066,11426.0
2020-04-02 12:00:00,75.59,75.76,75.45,75.66,13708.0,68.3066,68.4602,68.1801,68.3699,13708.0
2020-04-02 12:05:00,75.6,75.95,75.56,75.7,14027.0,68.3156,68.6319,68.2795,68.406,14027.0
2020-04-02 12:10:00,75.7,75.98,75.6,75.86,42404.0,68.406,68.659,68.3156,68.5506,42404.0
2020-04-02 12:15:00,75.83,76.13,75.76,75.9,35767.0,68.5235,68.7946,68.4602,68.5867,35767.0
2020-04-02 12:20:00,75.9,76.0,75.84,75.85,41750.0,68.5867,68.6771,68.5325,68.5415,41750.0
2020-04-02 12:25:00,75.89,76.05,75.7,75.74,78999.0,68.5777,68.7223,68.406,68.4421,78999.0
2020-04-02 12:30:00,75.77,75.87,75.58,75.58,14832.0,68.4693,68.5596,68.2976,68.2976,14832.0
2020-04-02 12:35:00,75.61,75.84,75.57,75.67,12977.0,68.3247,68.5325,68.2885,68.3789,12977.0
2020-04-02 12:40:00,75.65,75.8,75.42,75.46,36324.0,68.3608,68.4964,68.153,68.1891,36324.0
2020-04-02 12:45:00,75.5,75.56,75.37,75.54,73127.0,68.2253,68.2795,68.1078,68.2614,73127.0
2020-04-02 12:50:00,75.52,75.89,75.45,75.78,50596.0,68.2433,68.5777,68.1801,68.4783,50596.0
2020-04-02 12:55:00,75.77,75.77,75.42,75.48,13701.0,68.4693,68.4693,68.153,68.2072,13701.0
2020-04-02 13:00:00,75.48,75.84,75.28,75.7,42807.0,68.2072,68.5325,68.0265,68.406,42807.0
2020-04-02 13:05:00,75.61,75.74,75.5,75.54,14299.0,68.3247,68.4421,68.2253,68.2614,14299.0
2020-04-02 13:10:00,75.57,75.62,75.32,75.45,31487.0,68.2885,68.3337,68.0626,68.1801,31487.0
2020-04-02 13:15:00,75.47,75.48,75.17,75.27,38239.0,68.1982,68.2072,67.9271,68.0174,38239.0
2020-04-02 13:20:00,75.23,75.68,75.16,75.51,12030.0,67.9813,68.3879,67.918,68.2343,12030.0
2020-04-02 13:25:00,75.56,75.6,75.24,75.51,12423.0,68.2795,68.3156,67.9903,68.2343,12423.0
2020-04-02 13:30:00,75.44,75.49,75.24,75.33,117311.0,68.1711,68.2162,67.9903,68.0717,117311.0
2020-04-02 13:35:00,75.36,75.5,75.06,75.35,17207.0,68.0988,68.2253,67.8277,68.0897,17207.0
2020-04-02 13:40:00,75.35,75.87,75.32,75.78,14089.0,68.0897,68.5596,68.0626,68.4783,14089.0
2020-04-02 13:45:00,75.78,75.83,75.59,75.62,24017.0,68.4783,68.5235,68.3066,68.3337,24017.0
2020-04-02 13:50:00,75.65,75.72,75.53,75.65,34072.0,68.3608,68.4241,68.2524,68.3608,34072.0
2020-04-02 13:55:00,75.62,75.68,75.41,75.41,17078.0,68.3337,68.3879,68.1439,68.1439,17078.0
2020-04-02 14:00:00,75.39,75.41,74.81,74.84,20289.0,68.1259,68.1439,67.6018,67.6289,20289.0
2020-04-02 14:05:00,74.83,74.86,74.49,74.49,33735.0,67.6198,67.6469,67.3126,67.3126,33735.0
2020-04-02 14:10:00,74.51,75.03,74.5,75.0,20585.0,67.3307,67.8006,67.3216,67.7734,20585.0
2020-04-02 14:15:00,75.02,75.07,74.58,74.63,15271.0,67.7915,67.8367,67.3939,67.4391,15271.0
2020-04-02 14:20:00,74.64,74.83,74.51,74.8,13095.0,67.4481,67.6198,67.3307,67.5927,13095.0
2020-04-02 14:25:00,74.8,75.21,74.78,75.03,26534.0,67.5927,67.9632,67.5746,67.8006,26534.0
2020-04-02 14:30:00,74.98,75.27,74.88,75.09,14992.0,67.7554,68.0174,67.665,67.8548,14992.0
2020-04-02 14:35:00,75.1,75.29,74.99,75.19,17897.0,67.8638,68.0355,67.7644,67.9451,17897.0
2020-04-02 14:40:00,75.18,75.19,74.93,74.98,17622.0,67.9361,67.9451,67.7102,67.7554,17622.0
2020-04-02 14:45:00,74.95,75.1,74.79,74.81,14327.0,67.7283,67.8638,67.5837,67.6018,14327.0
2020-04-02 14:50:00,74.85,75.35,74.81,75.16,27371.0,67.6379,68.0897,67.6018,67.918,27371.0
2020-04-02 14:55:00,75.16,75.38,75.09,75.32,26423.0,67.918,68.1168,67.8548,68.0626,26423.0
2020-04-02 15:00:00,75.28,75.46,75.12,75.38,29505.0,68.0265,68.1891,67.8819,68.1168,29505.0
2020-04-02 15:05:00,75.36,75.44,75.11,75.44,25860.0,68.0988,68.1711,67.8728,68.1711,25860.0
2020-04-02 15:10:00,75.42,75.46,75.19,75.27,25316.0,68.153,68.1891,67.9451,68.0174,25316.0
2020-04-02 15:15:00,75.26,75.74,75.24,75.61,24689.0,68.0084,68.4421,67.9903,68.3247,24689.0
2020-04-02 15:20:00,75.56,75.87,75.53,75.67,24164.0,68.2795,68.5596,68.2524,68.3789,24164.0
2020-04-02 15:25:00,75.67,75.85,75.51,75.66,31672.0,68.3789,68.5415,68.2343,68.3699,31672.0
2020-04-02 15:30:00,75.66,75.85,75.37,75.37,33588.0,68.3699,68.5415,68.1078,68.1078,33588.0
2020-04-02 15:35:00,75.4,75.52,75.14,75.26,40926.0,68.1349,68.2433,67.9,68.0084,40926.0
2020-04-02 15:40:00,75.24,75.92,75.17,75.91,43600.0,67.9903,68.6048,67.9271,68.5958,43600.0
2020-04-02 15:45:00,75.9,76.09,75.77,76.01,90409.0,68.5867,68.7584,68.4693,68.6861,90409.0
2020-04-02 15:50:00,76.05,77.54,76.0,76.63,166443.0,68.7223,70.0687,68.6771,69.2464,166443.0
2020-04-02 15:55:00,76.6,76.99,76.36,76.44,334640.0,69.2193,69.5717,69.0024,69.0747,334640.0
2020-04-03 09:30:00,76.23,76.49,75.48,75.86,93990.0,68.8849,69.1199,68.2072,68.5506,93990.0
2020-04-03 09:35:00,75.67,76.43,75.59,76.12,47900.0,68.3789,69.0657,68.3066,68.7855,47900.0
2020-04-03 09:40:00,76.07,76.67,75.93,76.27,32696.0,68.7403,69.2825,68.6138,68.9211,32696.0
2020-04-03 09:45:00,76.35,76.51,76.0,76.28,28679.0,68.9934,69.138,68.6771,68.9301,28679.0
2020-04-03 09:50:00,76.36,76.48,75.71,76.23,27874.0,69.0024,69.1108,68.415,68.8849,27874.0
2020-04-03 09:55:00,76.27,76.52,76.06,76.17,17495.0,68.9211,69.147,68.7313,68.8307,17495.0
2020-04-03 10:00:00,76.06,76.57,76.04,76.28,24928.0,68.7313,69.1922,68.7132,68.9301,24928.0
2020-04-03 10:05:00,76.33,76.67,76.16,76.17,16708.0,68.9753,69.2825,68.8217,68.8307,16708.0
2020-04-03 10:10:00,76.08,76.68,76.03,76.68,14153.0,68.7494,69.2916,68.7042,69.2916,14153.0
2020-04-03 10:15:00,76.51,76.75,76.27,76.27,20996.0,69.138,69.3548,68.9211,68.9211,20996.0
2020-04-03 10:20:00,76.23,76.45,76.17,76.37,14513.0,68.8849,69.0837,68.8307,69.0114,14513.0
2020-04-03 10:25:00,76.23,76.29,75.87,76.0,12046.0,68.8849,68.9392,68.5596,68.6771,12046.0
2020-04-03 10:30:00,75.98,76.23,75.79,75.79,23543.0,68.659,68.8849,68.4873,68.4873,23543.0
2020-04-03 10:35:00,75.76,76.16,75.62,75.81,16677.0,68.4602,68.8217,68.3337,68.5054,16677.0
2020-04-03 10:40:00,75.74,75.91,75.48,75.69,12478.0,68.4421,68.5958,68.2072,68.397,12478.0
2020-04-03 10:45:00,75.62,75.8,75.48,75.68,12090.0,68.3337,68.4964,68.2072,68.3879,12090.0
2020-04-03 10:50:00,75.69,75.95,75.56,75.72,19997.0,68.397,68.6319,68.2795,68.4241,19997.0
2020-04-03 10:55:00,75.77,76.09,75.71,76.05,16896.0,68.4693,68.7584,68.415,68.7223,16896.0
2020-04-03 11:00:00,76.11,76.37,76.06,76.18,18013.0,68.7765,69.0114,68.7313,68.8398,18013.0
2020-04-03 11:05:00,76.23,76.31,75.99,76.14,10656.0,68.8849,68.9572,68.6681,68.8036,10656.0
2020-04-03 11:10:00,76.19,76.19,75.65,75.72,6720.0,68.8488,68.8488,68.3608,68.4241,6720.0
2020-04-03 11:15:00,75.75,75.82,75.6,75.82,10388.0,68.4512,68.5144,68.3156,68.5144,10388.0
2020-04-03 11:20:00,75.82,75.94,75.31,75.38,7670.0,68.5144,68.6229,68.0536,68.1168,7670.0
2020-04-03 11:25:00,75.42,75.63,75.37,75.49,10290.0,68.153,68.3427,68.1078,68.2162,10290.0
2020-04-03 11:30:00,75.45,75.81,75.3,75.58,12606.0,68.1801,68.5054,68.0445,68.2976,12606.0
2020-04-03 11:35:00,75.58,75.66,75.27,75.5,21039.0,68.2976,68.3699,68.0174,68.2253,21039.0
2020-04-03 11:40:00,75.46,75.56,75.39,75.47,18782.0,68.1891,68.2795,68.1259,68.1982,18782.0
2020-04-03 11:45:00,75.46,75.59,75.33,75.59,14492.0,68.1891,68.3066,68.0717,68.3066,14492.0
2020-04-03 11:50:00,75.65,75.65,75.31,75.42,14992.0,68.3608,68.3608,68.0536,68.153,14992.0
2020-04-03 11:55:00,75.4,75.76,75.29,75.74,19610.0,68.1349,68.4602,68.0355,68.4421,19610.0
2020-04-03 12:00:00,75.75,75.89,75.63,75.66,28405.0,68.4512,68.5777,68.3427,68.3699,28405.0
2020-04-03 12:05:00,75.53,75.57,75.11,75.17,8685.0,68.2524,68.2885,67.8728,67.9271,8685.0
2020-04-03 12:10:00,75.24,75.32,75.21,75.25,17660.0,67.9903,68.0626,67.9632,67.9994,17660.0
2020-04-03 12:15:00,75.33,75.39,75.2,75.32,15119.0,68.0717,68.1259,67.9542,68.0626,15119.0
2020-04-03 12:20:00,75.31,75.46,75.25,75.25,14228.0,68.0536,68.1891,67.9994,67.9994,14228.0
2020-04-03 12:25:00,75.25,75.55,75.24,75.47,15890.0,67.9994,68.2705,67.9903,68.1982,15890.0
2020-04-03 12:30:00,75.43,75.55,75.25,75.34,20020.0,68.162,68.2705,67.9994,68.0807,20020.0
2020-04-03 12:35:00,75.33,75.5,75.33,75.5,6421.0,68.0717,68.2253,68.0717,68.2253,6421.0
2020-04-03 12:40:00,75.52,75.57,75.43,75.55,13203.0,68.2433,68.2885,68.162,68.2705,13203.0
2020-04-03 12:45:00,75.51,75.55,75.35,75.37,14288.0,68.2343,68.2705,68.0897,68.1078,14288.0
2020-04-03 12:50:00,75.43,75.74,75.41,75.71,13338.0,68.162,68.4421,68.1439,68.415,13338.0
2020-04-03 12:55:00,75.72,75.72,75.56,75.68,8542.0,68.4241,68.4241,68.2795,68.3879,8542.0
2020-04-03 13:00:00,75.69,75.71,75.58,75.67,7325.0,68.397,68.415,68.2976,68.3789,7325.0
2020-04-03 13:05:00,75.67,76.13,75.66,75.97,15650.0,68.3789,68.7946,68.3699,68.65,15650.0
2020-04-03 13:10:00,75.94,75.94,75.61,75.62,7990.0,68.6229,68.6229,68.3247,68.3337,7990.0
2020-04-03 13:15:00,75.59,75.8,75.5,75.79,11128.0,68.3066,68.4964,68.2253,68.4873,11128.0
2020-04-03 13:20:00,75.82,75.86,75.44,75.55,11799.0,68.5144,68.5506,68.1711,68.2705,11799.0
2020-04-03 13:25:00,75.52,75.52,75.36,75.47,6644.0,68.2433,68.2433,68.0988,68.1982,6644.0
2020-04-03 13:30:00,75.47,75.49,75.25,75.3,9364.0,68.1982,68.2162,67.9994,68.0445,9364.0
2020-04-03 13:35:00,75.32,75.47,75.25,75.3,6902.0,68.0626,68.1982,67.9994,68.0445,6902.0
2020-04-03 13:40:00,75.26,75.38,75.23,75.38,8804.0,68.0084,68.1168,67.9813,68.1168,8804.0
2020-04-03 13:45:00,75.38,75.56,75.37,75.45,29525.0,68.1168,68.2795,68.1078,68.1801,29525.0
2020-04-03 13:50:00,75.48,75.5,75.28,75.31,6532.0,68.2072,68.2253,68.0265,68.0536,6532.0
2020-04-03 13:55:00,75.32,75.43,75.28,75.41,13360.0,68.0626,68.162,68.0265,68.1439,13360.0
2020-04-03 14:00:00,75.41,75.53,75.25,75.29,8793.0,68.1439,68.2524,67.9994,68.0355,8793.0
2020-04-03 14:05:00,75.33,75.41,75.22,75.31,10082.0,68.0717,68.1439,67.9723,68.0536,10082.0
2020-04-03 14:10:00,75.23,75.28,75.16,75.21,9017.0,67.9813,68.0265,67.918,67.9632,9017.0
2020-04-03 14:15:00,75.19,75.25,74.97,74.97,10800.0,67.9451,67.9994,67.7463,67.7463,10800.0
2020-04-03 14:20:00,75.05,75.22,75.01,75.22,10274.0,67.8186,67.9723,67.7825,67.9723,10274.0
2020-04-03 14:25:00,75.2,75.35,75.15,75.19,19799.0,67.9542,68.0897,67.909,67.9451,19799.0
2020-04-03 14:30:00,75.16,75.16,74.92,75.09,15537.0,67.918,67.918,67.7012,67.8548,15537.0
2020-04-03 14:35:00,75.13,75.19,75.04,75.11,11477.0,67.8909,67.9451,67.8096,67.8728,11477.0
2020-04-03 14:40:00,75.12,75.26,75.04,75.05,12431.0,67.8819,68.0084,67.8096,67.8186,12431.0
2020-04-03 14:45:00,75.03,75.25,75.03,75.25,10483.0,67.8006,67.9994,67.8006,67.9994,10483.0
2020-04-03 14:50:00,75.19,75.6,75.18,75.42,12076.0,67.9451,68.3156,67.9361,68.153,12076.0
2020-04-03 14:55:00,75.49,75.69,75.46,75.69,12050.0,68.2162,68.397,68.1891,68.397,12050.0
2020-04-03 15:00:00,75.66,75.89,75.54,75.6,15251.0,68.3699,68.5777,68.2614,68.3156,15251.0
2020-04-03 15:05:00,75.59,75.68,75.51,75.56,14232.0,68.3066,68.3879,68.2343,68.2795,14232.0
2020-04-03 15:10:00,75.54,75.76,75.47,75.73,12256.0,68.2614,68.4602,68.1982,68.4331,12256.0
2020-04-03 15:15:00,75.75,76.28,75.68,76.09,20934.0,68.4512,68.9301,68.3879,68.7584,20934.0
2020-04-03 15:20:00,76.09,76.11,75.89,76.03,20869.0,68.7584,68.7765,68.5777,68.7042,20869.0
2020-04-03 15:25:00,76.01,76.17,75.84,76.11,14590.0,68.6861,68.8307,68.5325,68.7765,14590.0
2020-04-03 15:30:00,76.09,76.33,75.9,75.93,32742.0,68.7584,68.9753,68.5867,68.6138,32742.0
2020-04-03 15:35:00,75.95,76.1,75.78,75.83,30539.0,68.6319,68.7675,68.4783,68.5235,30539.0
2020-04-03 15:40:00,75.87,75.92,75.48,75.52,32625.0,68.5596,68.6048,68.2072,68.2433,32625.0
2020-04-03 15:45:00,75.52,76.11,75.52,76.04,37038.0,68.2433,68.7765,68.2433,68.7132,37038.0
2020-04-03 15:50:00,76.05,76.63,76.04,76.3,112180.0,68.7223,69.2464,68.7132,68.9482,112180.0
2020-04-03 15:55:00,76.3,76.3,75.71,75.86,188840.0,68.9482,68.9482,68.415,68.5506,188840.0
2020-04-06 09:30:00,77.75,78.43,76.36,76.81,101605.0,70.3509,70.9662,69.0932,69.5004,101605.0
2020-04-06 09:35:00,76.69,76.97,76.05,76.13,77720.0,69.3918,69.6452,68.8127,68.8851,77720.0
2020-04-06 09:40:00,76.1,76.42,76.0,76.14,83328.0,68.858,69.1475,68.7675,68.8941,83328.0
2020-04-06 09:45:00,76.08,76.22,75.73,75.81,40234.0,68.8399,68.9665,68.5232,68.5956,40234.0
2020-04-06 09:50:00,75.82,76.73,75.82,76.65,59474.0,68.6046,69.428,68.6046,69.3556,59474.0
2020-04-06 09:55:00,76.53,76.59,76.03,76.34,32445.0,69.247,69.3013,68.7946,69.0751,32445.0
2020-04-06 10:00:00,76.33,76.46,76.08,76.27,52837.0,69.0661,69.1837,68.8399,69.0118,52837.0
2020-04-06 10:05:00,76.25,76.5,75.98,76.42,41254.0,68.9937,69.2199,68.7494,69.1475,41254.0
2020-04-06 10:10:00,76.42,76.62,76.06,76.09,38712.0,69.1475,69.3285,68.8218,68.8489,38712.0
2020-04-06 10:15:00,76.12,76.2,76.0,76.09,34326.0,68.8761,68.9484,68.7675,68.8489,34326.0
2020-04-06 10:20:00,76.09,76.34,75.83,75.89,73829.0,68.8489,69.0751,68.6136,68.6679,73829.0
2020-04-06 10:25:00,75.87,76.0,75.2,75.24,117862.0,68.6498,68.7675,68.0436,68.0798,117862.0
2020-04-06 10:30:00,75.24,75.28,74.89,75.02,31238.0,68.0798,68.116,67.7631,67.8807,31238.0
2020-04-06 10:35:00,75.03,75.05,74.61,74.95,49487.0,67.8898,67.9079,67.5098,67.8174,49487.0
2020-04-06 10:40:00,74.99,75.14,74.18,74.34,47762.0,67.8536,67.9893,67.1207,67.2654,47762.0
2020-04-06 10:45:00,74.24,74.46,74.08,74.31,39435.0,67.175,67.374,67.0302,67.2383,39435.0
2020-04-06 10:50:00,74.31,74.76,74.16,74.57,57092.0,67.2383,67.6455,67.1026,67.4736,57092.0
2020-04-06 10:55:00,74.55,74.83,74.51,74.77,29844.0,67.4555,67.7088,67.4193,67.6545,29844.0
2020-04-06 11:00:00,74.74,74.88,74.45,74.81,23352.0,67.6274,67.7541,67.365,67.6907,23352.0
2020-04-06 11:05:00,74.82,75.01,74.78,74.83,22366.0,67.6998,67.8717,67.6636,67.7088,22366.0
2020-04-06 11:10:00,74.85,74.92,74.46,74.52,34275.0,67.7269,67.7902,67.374,67.4283,34275.0
2020-04-06 11:15:00,74.5,74.67,74.37,74.51,29635.0,67.4102,67.564,67.2926,67.4193,29635.0
2020-04-06 11:20:00,74.47,74.6,74.18,74.31,129584.0,67.3831,67.5007,67.1207,67.2383,129584.0
2020-04-06 11:25:00,74.28,74.79,74.28,74.79,18203.0,67.2112,67.6726,67.2112,67.6726,18203.0
2020-04-06 11:30:00,74.81,74.91,74.65,74.67,16495.0,67.6907,67.7812,67.5459,67.564,16495.0
2020-04-06 11:35:00,74.7,74.9,74.7,74.78,27263.0,67.5912,67.7722,67.5912,67.6636,27263.0
2020-04-06 11:40:00,74.8,74.9,74.72,74.81,27847.0,67.6817,67.7722,67.6093,67.6907,27847.0
2020-04-06 11:45:00,74.8,75.48,74.78,75.44,24535.0,67.6817,68.297,67.6636,68.2608,24535.0
2020-04-06 11:50:00,75.37,75.52,75.25,75.47,33002.0,68.1974,68.3332,68.0888,68.2879,33002.0
2020-04-06 11:55:00,75.5,75.51,75.06,75.1,44056.0,68.3151,68.3241,67.9169,67.9531,44056.0
2020-04-06 12:00:00,75.12,75.2,74.97,75.15,17139.0,67.9712,68.0436,67.8355,67.9984,17139.0
2020-04-06 12:05:00,75.06,75.3,74.96,75.25,19568.0,67.9169,68.1341,67.8264,68.0888,19568.0
2020-04-06 12:10:00,75.22,75.25,75.01,75.16,23879.0,68.0617,68.0888,67.8717,68.0074,23879.0
2020-04-06 12:15:00,75.17,75.19,75.03,75.08,41316.0,68.0165,68.0346,67.8898,67.935,41316.0
2020-04-06 12:20:00,75.11,75.2,75.06,75.14,17192.0,67.9622,68.0436,67.9169,67.9893,17192.0
2020-04-06 12:25:00,75.11,75.14,74.88,74.91,15720.0,67.9622,67.9893,67.7541,67.7812,15720.0
2020-04-06 12:30:00,74.93,74.96,74.69,74.89,14848.0,67.7993,67.8264,67.5821,67.7631,14848.0
2020-04-06 12:35:00,74.88,74.91,74.59,74.63,21777.0,67.7541,67.7812,67.4917,67.5278,21777.0
2020-04-06 12:40:00,74.64,74.9,74.64,74.8,25656.0,67.5369,67.7722,67.5369,67.6817,25656.0
2020-04-06 12:45:00,74.82,74.94,74.73,74.73,21292.0,67.6998,67.8083,67.6183,67.6183,21292.0
2020-04-06 12:50:00,74.7,74.85,74.57,74.71,26718.0,67.5912,67.7269,67.4736,67.6002,26718.0
2020-04-06 12:55:00,74.72,74.77,74.55,74.7,12068.0,67.6093,67.6545,67.4555,67.5912,12068.0
2020-04-06 13:00:00,74.7,74.8,74.56,74.67,26830.0,67.5912,67.6817,67.4645,67.564,26830.0
2020-04-06 13:05:00,74.67,74.77,74.62,74.7,9431.0,67.564,67.6545,67.5188,67.5912,9431.0
2020-04-06 13:10:00,74.7,74.89,74.7,74.85,15773.0,67.5912,67.7631,67.5912,67.7269,15773.0
2020-04-06 13:15:00,74.85,74.85,74.69,74.74,37484.0,67.7269,67.7269,67.5821,67.6274,37484.0
2020-04-06 13:20:00,74.72,74.98,74.69,74.93,22890.0,67.6093,67.8445,67.5821,67.7993,22890.0
2020-04-06 13:25:00,74.96,75.04,74.89,75.0,19346.0,67.8264,67.8988,67.7631,67.8626,19346.0
2020-04-06 13:30:00,75.0,75.08,74.83,74.84,23410.0,67.8626,67.935,67.7088,67.7179,23410.0
2020-04-06 13:35:00,74.89,75.08,74.89,75.01,28617.0,67.7631,67.935,67.7631,67.8717,28617.0
2020-04-06 13:40:00,74.99,75.32,74.99,75.27,18231.0,67.8536,68.1522,67.8536,68.1069,18231.0
2020-04-06 13:45:00,75.27,75.57,75.24,75.55,27400.0,68.1069,68.3784,68.0798,68.3603,27400.0
2020-04-06 13:50:00,75.54,75.79,75.5,75.53,104817.0,68.3512,68.5775,68.3151,68.3422,104817.0
2020-04-06 13:55:00,75.56,75.56,75.33,75.35,15485.0,68.3693,68.3693,68.1612,68.1793,15485.0
2020-04-06 14:00:00,75.36,75.4,75.25,75.29,27653.0,68.1884,68.2246,68.0888,68.125,27653.0
2020-04-06 14:05:00,75.27,75.27,75.09,75.12,11956.0,68.1069,68.1069,67.9441,67.9712,11956.0
2020-04-06 14:10:00,75.11,75.13,74.83,74.89,10926.0,67.9622,67.9803,67.7088,67.7631,10926.0
2020-04-06 14:15:00,74.85,74.93,74.79,74.84,13308.0,67.7269,67.7993,67.6726,67.7179,13308.0
2020-04-06 14:20:00,74.82,75.07,74.71,75.06,21165.0,67.6998,67.926,67.6002,67.9169,21165.0
2020-04-06 14:25:00,75.07,75.12,74.96,75.06,15505.0,67.926,67.9712,67.8264,67.9169,15505.0
2020-04-06 14:30:00,75.09,75.14,74.91,75.06,17894.0,67.9441,67.9893,67.7812,67.9169,17894.0
2020-04-06 14:35:00,75.06,75.21,75.04,75.11,27211.0,67.9169,68.0527,67.8988,67.9622,27211.0
2020-04-06 14:40:00,75.1,75.17,74.9,74.93,17028.0,67.9531,68.0165,67.7722,67.7993,17028.0
2020-04-06 14:45:00,74.98,75.16,74.93,75.05,24875.0,67.8445,68.0074,67.7993,67.9079,24875.0
2020-04-06 14:50:00,75.06,75.11,74.92,75.01,20976.0,67.9169,67.9622,67.7902,67.8717,20976.0
2020-04-06 14:55:00,75.02,75.31,75.02,75.04,24094.0,67.8807,68.1431,67.8807,67.8988,24094.0
2020-04-06 15:00:00,75.06,75.3,74.96,75.25,21111.0,67.9169,68.1341,67.8264,68.0888,21111.0
2020-04-06 15:05:00,75.24,75.68,75.24,75.67,36308.0,68.0798,68.4779,68.0798,68.4689,36308.0
2020-04-06 15:10:00,75.65,75.75,75.36,75.42,29020.0,68.4508,68.5413,68.1884,68.2427,29020.0
2020-04-06 15:15:00,75.46,75.57,75.19,75.24,30858.0,68.2789,68.3784,68.0346,68.0798,30858.0
2020-04-06 15:20:00,75.21,75.71,75.21,75.66,39188.0,68.0527,68.5051,68.0527,68.4598,39188.0
2020-04-06 15:25:00,75.67,75.77,75.56,75.74,31475.0,68.4689,68.5594,68.3693,68.5322,31475.0
2020-04-06 15:30:00,75.73,75.91,75.5,75.61,51736.0,68.5232,68.686,68.3151,68.4146,51736.0
2020-04-06 15:35:00,75.64,75.77,75.58,75.69,51545.0,68.4417,68.5594,68.3874,68.487,51545.0
2020-04-06 15:40:00,75.71,75.97,75.7,75.95,59454.0,68.5051,68.7403,68.496,68.7222,59454.0
2020-04-06 15:45:00,75.97,75.99,75.49,75.85,77430.0,68.7403,68.7584,68.306,68.6317,77430.0
2020-04-06 15:50:00,75.88,76.42,75.77,76.02,143552.0,68.6589,69.1475,68.5594,68.7856,143552.0
2020-04-06 15:55:00,76.09,76.28,75.8,75.99,321520.0,68.8489,69.0208,68.5865,68.7584,321520.0
2020-04-07 09:30:00,77.88,77.99,76.42,77.08,145313.0,70.4686,70.5681,69.1475,69.7447,145313.0
2020-04-07 09:35:00,77.16,77.43,76.75,77.0,78908.0,69.8171,70.0614,69.4461,69.6723,78908.0
2020-04-07 09:40:00,76.9,77.35,76.84,77.01,48847.0,69.5818,69.989,69.5275,69.6814,48847.0
2020-04-07 09:45:00,76.98,77.72,76.91,77.49,53001.0,69.6542,70.3238,69.5909,70.1157,53001.0
2020-04-07 09:50:00,77.51,77.71,77.2,77.57,36637.0,70.1338,70.3147,69.8533,70.1881,36637.0
2020-04-07 09:55:00,77.6,77.63,77.13,77.13,32937.0,70.2152,70.2424,69.7899,69.7899,32937.0
2020-04-07 10:00:00,77.18,77.4,77.08,77.17,50153.0,69.8352,70.0342,69.7447,69.8261,50153.0
2020-04-07 10:05:00,77.2,77.34,77.16,77.27,45923.0,69.8533,69.98,69.8171,69.9166,45923.0
2020-04-07 10:10:00,77.27,77.68,77.19,77.42,53893.0,69.9166,70.2876,69.8442,70.0523,53893.0
2020-04-07 10:15:00,77.44,77.94,77.26,77.89,57452.0,70.0704,70.5229,69.9076,70.4776,57452.0
2020-04-07 10:20:00,77.88,77.99,77.31,77.39,34359.0,70.4686,70.5681,69.9528,70.0252,34359.0
2020-04-07 10:25:00,77.37,77.55,77.21,77.25,38748.0,70.0071,70.17,69.8623,69.8985,38748.0
2020-04-07 10:30:00,77.31,77.55,77.19,77.52,30467.0,69.9528,70.17,69.8442,70.1428,30467.0
2020-04-07 10:35:00,77.5,77.62,77.34,77.38,24347.0,70.1247,70.2333,69.98,70.0161,24347.0
2020-04-07 10:40:00,77.37,77.54,77.07,77.31,23527.0,70.0071,70.1609,69.7356,69.9528,23527.0
2020-04-07 10:45:00,77.33,77.45,77.12,77.24,30814.0,69.9709,70.0795,69.7809,69.8895,30814.0
2020-04-07 10:50:00,77.26,77.27,76.97,77.15,50363.0,69.9076,69.9166,69.6452,69.808,50363.0
2020-04-07 10:55:00,77.19,77.41,76.96,77.27,20628.0,69.8442,70.0433,69.6361,69.9166,20628.0
2020-04-07 11:00:00,77.25,77.7,77.1,77.67,36893.0,69.8985,70.3057,69.7628,70.2785,36893.0
2020-04-07 11:05:00,77.67,77.93,77.58,77.77,24630.0,70.2785,70.5138,70.1971,70.369,24630.0
2020-04-07 11:10:00,77.82,78.43,77.81,78.36,53218.0,70.4143,70.9662,70.4052,70.9029,53218.0
2020-04-07 11:15:00,78.41,78.6,78.09,78.12,32986.0,70.9481,71.12,70.6586,70.6857,32986.0
2020-04-07 11:20:00,78.12,78.12,77.81,77.81,22339.0,70.6857,70.6857,70.4052,70.4052,22339.0
2020-04-07 11:25:00,77.88,78.12,77.7,78.11,29303.0,70.4686,70.6857,70.3057,70.6767,29303.0
2020-04-07 11:30:00,78.09,78.35,77.83,77.84,23592.0,70.6586,70.8938,70.4233,70.4324,23592.0
2020-04-07 11:35:00,77.85,78.17,77.79,78.17,20987.0,70.4414,70.731,70.3871,70.731,20987.0
2020-04-07 11:40:00,78.15,78.37,78.03,78.2,28384.0,70.7129,70.9119,70.6043,70.7581,28384.0
2020-04-07 11:45:00,78.21,78.26,77.64,77.7,24476.0,70.7672,70.8124,70.2514,70.3057,24476.0
2020-04-07 11:50:00,77.72,77.79,77.6,77.64,22150.0,70.3238,70.3871,70.2152,70.2514,22150.0
2020-04-07 11:55:00,77.61,77.72,77.53,77.7,22343.0,70.2243,70.3238,70.1519,70.3057,22343.0
2020-04-07 12:00:00,77.74,77.85,77.56,77.72,17733.0,70.3419,70.4414,70.179,70.3238,17733.0
2020-04-07 12:05:00,77.77,78.17,77.77,78.16,15608.0,70.369,70.731,70.369,70.7219,15608.0
2020-04-07 12:10:00,78.12,78.12,77.81,77.88,14411.0,70.6857,70.6857,70.4052,70.4686,14411.0
2020-04-07 12:15:00,77.94,78.1,77.89,78.02,17842.0,70.5229,70.6676,70.4776,70.5952,17842.0
2020-04-07 12:20:00,78.03,78.06,77.74,77.74,15829.0,70.6043,70.6314,70.3419,70.3419,15829.0
2020-04-07 12:25:00,77.75,77.9,77.73,77.78,14562.0,70.3509,70.4867,70.3328,70.3781,14562.0
2020-04-07 12:30:00,77.76,77.79,77.46,77.53,20497.0,70.36,70.3871,70.0885,70.1519,20497.0
2020-04-07 12:35:00,77.53,77.69,77.44,77.65,27346.0,70.1519,70.2966,70.0704,70.2604,27346.0
2020-04-07 12:40:00,77.65,77.72,77.56,77.67,28671.0,70.2604,70.3238,70.179,70.2785,28671.0
2020-04-07 12:45:00,77.71,77.76,77.57,77.7,21054.0,70.3147,70.36,70.1881,70.3057,21054.0
2020-04-07 12:50:00,77.74,77.77,77.52,77.59,25701.0,70.3419,70.369,70.1428,70.2062,25701.0
2020-04-07 12:55:00,77.59,77.75,77.51,77.71,37838.0,70.2062,70.3509,70.1338,70.3147,37838.0
2020-04-07 13:00:00,77.74,77.91,77.73,77.8,60171.0,70.3419,70.4957,70.3328,70.3962,60171.0
2020-04-07 13:05:00,77.85,77.98,77.76,77.83,19733.0,70.4414,70.559,70.36,70.4233,19733.0
2020-04-07 13:10:00,77.87,78.04,77.76,77.98,62013.0,70.4595,70.6133,70.36,70.559,62013.0
2020-04-07 13:15:00,77.97,77.98,77.68,77.73,27638.0,70.55,70.559,70.2876,70.3328,27638.0
2020-04-07 13:20:00,77.7,77.74,77.55,77.63,29496.0,70.3057,70.3419,70.17,70.2424,29496.0
2020-04-07 13:25:00,77.64,77.8,77.55,77.78,61172.0,70.2514,70.3962,70.17,70.3781,61172.0
2020-04-07 13:30:00,77.8,77.89,77.63,77.72,26640.0,70.3962,70.4776,70.2424,70.3238,26640.0
2020-04-07 13:35:00,77.75,77.78,77.68,77.71,20425.0,70.3509,70.3781,70.2876,70.3147,20425.0
2020-04-07 13:40:00,77.67,77.94,77.55,77.55,27255.0,70.2785,70.5229,70.17,70.17,27255.0
2020-04-07 13:45:00,77.56,77.83,77.55,77.67,19408.0,70.179,70.4233,70.17,70.2785,19408.0
2020-04-07 13:50:00,77.67,77.76,77.52,77.71,21948.0,70.2785,70.36,70.1428,70.3147,21948.0
2020-04-07 13:55:00,77.68,77.72,77.55,77.71,33755.0,70.2876,70.3238,70.17,70.3147,33755.0
2020-04-07 14:00:00,77.71,77.78,77.5,77.52,14928.0,70.3147,70.3781,70.1247,70.1428,14928.0
2020-04-07 14:05:00,77.52,77.52,77.18,77.27,45137.0,70.1428,70.1428,69.8352,69.9166,45137.0
2020-04-07 14:10:00,77.27,77.44,77.23,77.35,41967.0,69.9166,70.0704,69.8804,69.989,41967.0
2020-04-07 14:15:00,77.35,77.46,77.06,77.13,25138.0,69.989,70.0885,69.7266,69.7899,25138.0
2020-04-07 14:20:00,77.17,77.22,77.09,77.11,54582.0,69.8261,69.8714,69.7537,69.7718,54582.0
2020-04-07 14:25:00,77.11,77.63,77.09,77.38,45386.0,69.7718,70.2424,69.7537,70.0161,45386.0
2020-04-07 14:30:00,77.4,77.58,77.34,77.36,36425.0,70.0342,70.1971,69.98,69.998,36425.0
2020-04-07 14:35:00,77.3,77.31,77.11,77.13,22647.0,69.9438,69.9528,69.7718,69.7899,22647.0
2020-04-07 14:40:00,77.15,77.19,77.03,77.09,45898.0,69.808,69.8442,69.6995,69.7537,45898.0
2020-04-07 14:45:00,77.18,77.25,76.9,76.93,44743.0,69.8352,69.8985,69.5818,69.609,44743.0
2020-04-07 14:50:00,76.92,77.05,76.7,76.81,47006.0,69.5999,69.7175,69.4009,69.5004,47006.0
2020-04-07 14:55:00,76.81,76.93,76.7,76.81,31669.0,69.5004,69.609,69.4009,69.5004,31669.0
2020-04-07 15:00:00,76.81,77.38,76.75,77.26,43439.0,69.5004,70.0161,69.4461,69.9076,43439.0
2020-04-07 15:05:00,77.25,77.45,77.04,77.29,56954.0,69.8985,70.0795,69.7085,69.9347,56954.0
2020-04-07 15:10:00,77.25,77.48,77.18,77.33,33578.0,69.8985,70.1066,69.8352,69.9709,33578.0
2020-04-07 15:15:00,77.37,77.42,76.91,77.0,31120.0,70.0071,70.0523,69.5909,69.6723,31120.0
2020-04-07 15:20:00,77.03,77.13,76.28,76.28,31643.0,69.6995,69.7899,69.0208,69.0208,31643.0
2020-04-07 15:25:00,76.34,76.81,76.31,76.5,31977.0,69.0751,69.5004,69.048,69.2199,31977.0
2020-04-07 15:30:00,76.52,76.7,76.21,76.58,59284.0,69.238,69.4009,68.9575,69.2923,59284.0
2020-04-07 15:35:00,76.53,76.93,76.5,76.89,49859.0,69.247,69.609,69.2199,69.5728,49859.0
2020-04-07 15:40:00,76.95,77.17,76.8,76.94,72705.0,69.6271,69.8261,69.4913,69.618,72705.0
2020-04-07 15:45:00,76.93,77.29,76.83,77.27,77033.0,69.609,69.9347,69.5185,69.9166,77033.0
2020-04-07 15:50:00,77.21,77.21,75.73,75.96,160948.0,69.8623,69.8623,68.5232,68.7313,160948.0
2020-04-07 15:55:00,75.96,76.11,75.41,75.51,231324.0,68.7313,68.867,68.2336,68.3241,231324.0
2020-04-08 09:30:00,76.1,76.1,75.21,75.33,68487.0,68.858,68.858,68.0527,68.1612,68487.0
2020-04-08 09:35:00,75.2,75.83,74.64,75.53,36123.0,68.0436,68.6136,67.5369,68.3422,36123.0
2020-04-08 09:40:00,75.45,75.74,75.01,75.04,34742.0,68.2698,68.5322,67.8717,67.8988,34742.0
2020-04-08 09:45:00,75.08,75.71,75.07,75.23,35375.0,67.935,68.5051,67.926,68.0707,35375.0
2020-04-08 09:50:00,75.28,76.0,75.28,75.69,19497.0,68.116,68.7675,68.116,68.487,19497.0
2020-04-08 09:55:00,75.7,75.77,75.37,75.47,32716.0,68.496,68.5594,68.1974,68.2879,32716.0
2020-04-08 10:00:00,75.51,75.75,75.46,75.46,25094.0,68.3241,68.5413,68.2789,68.2789,25094.0
2020-04-08 10:05:00,75.46,75.62,75.24,75.43,33558.0,68.2789,68.4236,68.0798,68.2517,33558.0
2020-04-08 10:10:00,75.42,75.73,75.42,75.6,16708.0,68.2427,68.5232,68.2427,68.4055,16708.0
2020-04-08 10:15:00,75.64,76.01,75.61,75.97,12003.0,68.4417,68.7765,68.4146,68.7403,12003.0
2020-04-08 10:20:00,75.92,76.15,75.92,76.12,19178.0,68.6951,68.9032,68.6951,68.8761,19178.0
2020-04-08 10:25:00,76.12,76.74,76.1,76.7,23940.0,68.8761,69.437,68.858,69.4009,23940.0
2020-04-08 10:30:00,76.78,76.94,76.62,76.9,26457.0,69.4732,69.618,69.3285,69.5818,26457.0
2020-04-08 10:35:00,76.95,77.18,76.89,77.01,21380.0,69.6271,69.8352,69.5728,69.6814,21380.0
2020-04-08 10:40:00,77.09,77.13,76.71,76.84,18259.0,69.7537,69.7899,69.4099,69.5275,18259.0
2020-04-08 10:45:00,76.84,77.25,76.78,77.09,13115.0,69.5275,69.8985,69.4732,69.7537,13115.0
2020-04-08 10:50:00,77.03,77.26,76.96,77.03,9049.0,69.6995,69.9076,69.6361,69.6995,9049.0
2020-04-08 10:55:00,77.0,77.19,76.83,77.09,10045.0,69.6723,69.8442,69.5185,69.7537,10045.0
2020-04-08 11:00:00,77.09,77.16,76.99,77.07,6202.0,69.7537,69.8171,69.6633,69.7356,6202.0
2020-04-08 11:05:00,77.07,77.53,77.07,77.42,15698.0,69.7356,70.1519,69.7356,70.0523,15698.0
2020-04-08 11:10:00,77.49,78.18,77.49,77.98,27426.0,70.1157,70.74,70.1157,70.559,27426.0
2020-04-08 11:15:00,78.0,78.32,77.94,78.12,20031.0,70.5771,70.8667,70.5229,70.6857,20031.0
2020-04-08 11:20:00,78.22,78.55,78.04,78.06,86984.0,70.7762,71.0748,70.6133,70.6314,86984.0
2020-04-08 11:25:00,78.09,78.19,77.9,77.99,21598.0,70.6586,70.7491,70.4867,70.5681,21598.0
2020-04-08 11:30:00,78.03,78.22,77.86,78.16,12261.0,70.6043,70.7762,70.4505,70.7219,12261.0
2020-04-08 11:35:00,78.22,78.31,77.95,78.28,25618.0,70.7762,70.8576,70.5319,70.8305,25618.0
2020-04-08 11:40:00,78.28,78.46,78.21,78.28,18410.0,70.8305,70.9934,70.7672,70.8305,18410.0
2020-04-08 11:45:00,78.24,78.29,78.06,78.09,16588.0,70.7943,70.8395,70.6314,70.6586,16588.0
2020-04-08 11:50:00,77.99,78.05,77.79,77.97,31343.0,70.5681,70.6224,70.3871,70.55,31343.0
2020-04-08 11:55:00,78.06,78.24,77.88,77.97,16622.0,70.6314,70.7943,70.4686,70.55,16622.0
2020-04-08 12:00:00,77.93,77.93,77.65,77.69,11972.0,70.5138,70.5138,70.2604,70.2966,11972.0
2020-04-08 12:05:00,77.76,77.84,77.56,77.73,8337.0,70.36,70.4324,70.179,70.3328,8337.0
2020-04-08 12:10:00,77.77,77.93,77.67,77.82,13697.0,70.369,70.5138,70.2785,70.4143,13697.0
2020-04-08 12:15:00,77.82,78.23,77.82,78.14,15270.0,70.4143,70.7853,70.4143,70.7038,15270.0
2020-04-08 12:20:00,78.12,78.23,78.07,78.15,9825.0,70.6857,70.7853,70.6405,70.7129,9825.0
2020-04-08 12:25:00,78.15,78.17,77.9,77.96,13762.0,70.7129,70.731,70.4867,70.5409,13762.0
2020-04-08 12:30:00,77.99,78.05,77.87,77.93,7801.0,70.5681,70.6224,70.4595,70.5138,7801.0
2020-04-08 12:35:00,77.95,78.25,77.72,78.09,21584.0,70.5319,70.8034,70.3238,70.6586,21584.0
2020-04-08 12:40:00,78.05,78.25,77.86,78.03,20246.0,70.6224,70.8034,70.4505,70.6043,20246.0
2020-04-08 12:45:00,78.06,78.08,77.81,77.81,26432.0,70.6314,70.6495,70.4052,70.4052,26432.0
2020-04-08 12:50:00,77.85,77.98,77.74,77.8,10143.0,70.4414,70.559,70.3419,70.3962,10143.0
2020-04-08 12:55:00,77.83,77.85,77.65,77.67,9221.0,70.4233,70.4414,70.2604,70.2785,9221.0
2020-04-08 13:00:00,77.68,77.84,77.58,77.79,12408.0,70.2876,70.4324,70.1971,70.3871,12408.0
2020-04-08 13:05:00,77.8,77.81,77.46,77.48,15634.0,70.3962,70.4052,70.0885,70.1066,15634.0
2020-04-08 13:10:00,77.49,77.53,77.38,77.41,16718.0,70.1157,70.1519,70.0161,70.0433,16718.0
2020-04-08 13:15:00,77.42,77.58,77.39,77.54,22015.0,70.0523,70.1971,70.0252,70.1609,22015.0
2020-04-08 13:20:00,77.55,77.7,77.5,77.67,14502.0,70.17,70.3057,70.1247,70.2785,14502.0
2020-04-08 13:25:00,77.66,77.72,77.44,77.49,8074.0,70.2695,70.3238,70.0704,70.1157,8074.0
2020-04-08 13:30:00,77.48,77.49,77.17,77.21,13220.0,70.1066,70.1157,69.8261,69.8623,13220.0
2020-04-08 13:35:00,77.21,77.23,77.04,77.17,61959.0,69.8623,69.8804,69.7085,69.8261,61959.0
2020-04-08 13:40:00,77.19,77.29,77.09,77.14,9386.0,69.8442,69.9347,69.7537,69.799,9386.0
2020-04-08 13:45:00,77.15,77.37,77.14,77.25,11277.0,69.808,70.0071,69.799,69.8985,11277.0
2020-04-08 13:50:00,77.26,77.37,77.21,77.31,7096.0,69.9076,70.0071,69.8623,69.9528,7096.0
2020-04-08 13:55:00,77.32,77.32,77.09,77.17,13920.0,69.9619,69.9619,69.7537,69.8261,13920.0
2020-04-08 14:00:00,77.15,77.23,76.94,77.1,24285.0,69.808,69.8804,69.618,69.7628,24285.0
2020-04-08 14:05:00,77.11,77.29,77.07,77.2,20467.0,69.7718,69.9347,69.7356,69.8533,20467.0
2020-04-08 14:10:00,77.18,77.41,77.11,77.19,51639.0,69.8352,70.0433,69.7718,69.8442,51639.0
2020-04-08 14:15:00,77.18,77.35,77.15,77.18,33183.0,69.8352,69.989,69.808,69.8352,33183.0
2020-04-08 14:20:00,77.25,77.52,77.19,77.49,22910.0,69.8985,70.1428,69.8442,70.1157,22910.0
2020-04-08 14:25:00,77.54,77.73,77.47,77.71,11323.0,70.1609,70.3328,70.0976,70.3147,11323.0
2020-04-08 14:30:00,77.72,77.79,77.57,77.69,20813.0,70.3238,70.3871,70.1881,70.2966,20813.0
2020-04-08 14:35:00,77.71,77.71,77.4,77.45,22807.0,70.3147,70.3147,70.0342,70.0795,22807.0
2020-04-08 14:40:00,77.48,77.67,77.27,77.34,19978.0,70.1066,70.2785,69.9166,69.98,19978.0
2020-04-08 14:45:00,77.31,77.42,77.18,77.24,22173.0,69.9528,70.0523,69.8352,69.8895,22173.0
2020-04-08 14:50:00,77.24,77.41,77.24,77.33,22962.0,69.8895,70.0433,69.8895,69.9709,22962.0
2020-04-08 14:55:00,77.37,77.49,77.3,77.4,22115.0,70.0071,70.1157,69.9438,70.0342,22115.0
2020-04-08 15:00:00,77.4,77.59,77.31,77.59,16010.0,70.0342,70.2062,69.9528,70.2062,16010.0
2020-04-08 15:05:00,77.59,77.66,77.41,77.61,19831.0,70.2062,70.2695,70.0433,70.2243,19831.0
2020-04-08 15:10:00,77.62,77.63,77.45,77.47,16041.0,70.2333,70.2424,70.0795,70.0976,16041.0
2020-04-08 15:15:00,77.46,77.64,77.45,77.53,26440.0,70.0885,70.2514,70.0795,70.1519,26440.0
2020-04-08 15:20:00,77.55,77.68,77.45,77.49,31253.0,70.17,70.2876,70.0795,70.1157,31253.0
2020-04-08 15:25:00,77.53,77.6,77.48,77.54,32738.0,70.1519,70.2152,70.1066,70.1609,32738.0
2020-04-08 15:30:00,77.55,77.71,77.38,77.42,65808.0,70.17,70.3147,70.0161,70.0523,65808.0
2020-04-08 15:35:00,77.46,77.54,77.28,77.34,42182.0,70.0885,70.1609,69.9257,69.98,42182.0
2020-04-08 15:40:00,77.34,77.62,77.18,77.45,38938.0,69.98,70.2333,69.8352,70.0795,38938.0
2020-04-08 15:45:00,77.39,77.67,77.33,77.52,85179.0,70.0252,70.2785,69.9709,70.1428,85179.0
2020-04-08 15:50:00,77.62,78.28,77.6,77.91,207635.0,70.2333,70.8305,70.2152,70.4957,207635.0
2020-04-08 15:55:00,77.98,78.06,77.67,77.8,201528.0,70.559,70.6314,70.2785,70.3962,201528.0
2020-04-09 09:30:00,78.91,78.96,78.12,78.45,51148.0,71.4005,71.4458,70.6857,70.9843,51148.0
2020-04-09 09:35:00,78.46,79.31,78.26,79.3,58645.0,70.9934,71.7625,70.8124,71.7534,58645.0
2020-04-09 09:40:00,79.31,79.8,79.17,79.47,51878.0,71.7625,72.2058,71.6358,71.9072,51878.0
2020-04-09 09:45:00,79.35,80.0,79.26,79.69,36619.0,71.7987,72.3868,71.7172,72.1063,36619.0
2020-04-09 09:50:00,79.68,79.77,79.35,79.5,20468.0,72.0973,72.1787,71.7987,71.9344,20468.0
2020-04-09 09:55:00,79.51,79.67,79.31,79.46,36707.0,71.9434,72.0882,71.7625,71.8982,36707.0
2020-04-09 10:00:00,79.53,79.67,79.39,79.57,27869.0,71.9615,72.0882,71.8349,71.9977,27869.0
2020-04-09 10:05:00,79.56,79.64,79.29,79.36,29583.0,71.9887,72.0611,71.7444,71.8077,29583.0
2020-04-09 10:10:00,79.41,79.78,79.4,79.74,25082.0,71.853,72.1877,71.8439,72.1516,25082.0
2020-04-09 10:15:00,79.84,79.9,79.47,79.6,27130.0,72.242,72.2963,71.9072,72.0249,27130.0
2020-04-09 10:20:00,79.61,79.74,79.32,79.54,49943.0,72.0339,72.1516,71.7715,71.9706,49943.0
2020-04-09 10:25:00,79.55,79.96,79.5,79.84,28574.0,71.9796,72.3506,71.9344,72.242,28574.0
2020-04-09 10:30:00,79.8,80.0,79.53,79.9,41520.0,72.2058,72.3868,71.9615,72.2963,41520.0
2020-04-09 10:35:00,79.92,80.13,79.84,80.13,85329.0,72.3144,72.5044,72.242,72.5044,85329.0
2020-04-09 10:40:00,80.09,80.16,79.85,80.05,198038.0,72.4682,72.5316,72.2511,72.4321,198038.0
2020-04-09 10:45:00,80.1,80.39,79.96,80.01,36160.0,72.4773,72.7397,72.3506,72.3959,36160.0
2020-04-09 10:50:00,80.02,80.06,79.62,79.76,24127.0,72.4049,72.4411,72.043,72.1697,24127.0
2020-04-09 10:55:00,79.86,80.06,79.58,79.72,58568.0,72.2601,72.4411,72.0068,72.1335,58568.0
2020-04-09 11:00:00,79.67,79.7,79.36,79.46,22139.0,72.0882,72.1154,71.8077,71.8982,22139.0
2020-04-09 11:05:00,79.48,79.5,79.2,79.44,20754.0,71.9163,71.9344,71.6629,71.8801,20754.0
2020-04-09 11:10:00,79.43,79.69,79.4,79.5,35200.0,71.8711,72.1063,71.8439,71.9344,35200.0
2020-04-09 11:15:00,79.5,79.51,79.09,79.11,16047.0,71.9344,71.9434,71.5634,71.5815,16047.0
2020-04-09 11:20:00,79.14,79.34,78.93,79.05,20235.0,71.6087,71.7896,71.4186,71.5272,20235.0
2020-04-09 11:25:00,79.01,79.19,78.94,79.12,25397.0,71.491,71.6539,71.4277,71.5906,25397.0
2020-04-09 11:30:00,79.08,79.29,79.04,79.1,17853.0,71.5544,71.7444,71.5182,71.5725,17853.0
2020-04-09 11:35:00,79.08,79.25,78.99,79.18,21603.0,71.5544,71.7082,71.4729,71.6448,21603.0
2020-04-09 11:40:00,79.2,79.54,79.17,79.43,110692.0,71.6629,71.9706,71.6358,71.8711,110692.0
2020-04-09 11:45:00,79.39,79.51,79.26,79.51,16146.0,71.8349,71.9434,71.7172,71.9434,16146.0
2020-04-09 11:50:00,79.49,79.54,79.24,79.3,30847.0,71.9253,71.9706,71.6991,71.7534,30847.0
2020-04-09 11:55:00,79.29,79.35,79.18,79.35,78860.0,71.7444,71.7987,71.6448,71.7987,78860.0
2020-04-09 12:00:00,79.33,79.4,79.18,79.31,68070.0,71.7806,71.8439,71.6448,71.7625,68070.0
2020-04-09 12:05:00,79.34,79.45,79.22,79.45,31850.0,71.7896,71.8892,71.681,71.8892,31850.0
2020-04-09 12:10:00,79.45,79.45,79.22,79.3,24047.0,71.8892,71.8892,71.681,71.7534,24047.0
2020-04-09 12:15:00,79.27,79.58,79.23,79.56,20996.0,71.7263,72.0068,71.6901,71.9887,20996.0
2020-04-09 12:20:00,79.57,79.59,79.2,79.33,20699.0,71.9977,72.0158,71.6629,71.7806,20699.0
2020-04-09 12:25:00,79.34,79.35,79.22,79.29,22100.0,71.7896,71.7987,71.681,71.7444,22100.0
2020-04-09 12:30:00,79.31,79.44,79.25,79.27,19257.0,71.7625,71.8801,71.7082,71.7263,19257.0
2020-04-09 12:35:00,79.28,79.31,79.13,79.2,25417.0,71.7353,71.7625,71.5996,71.6629,25417.0
2020-04-09 12:40:00,79.21,79.31,79.05,79.27,13454.0,71.672,71.7625,71.5272,71.7263,13454.0
2020-04-09 12:45:00,79.27,79.48,79.14,79.34,20086.0,71.7263,71.9163,71.6087,71.7896,20086.0
2020-04-09 12:50:00,79.3,79.69,79.25,79.64,26269.0,71.7534,72.1063,71.7082,72.0611,26269.0
2020-04-09 12:55:00,79.67,79.84,79.45,79.54,40117.0,72.0882,72.242,71.8892,71.9706,40117.0
2020-04-09 13:00:00,79.55,79.63,79.49,79.51,28115.0,71.9796,72.052,71.9253,71.9434,28115.0
2020-04-09 13:05:00,79.52,79.66,79.52,79.61,19877.0,71.9525,72.0792,71.9525,72.0339,19877.0
2020-04-09 13:10:00,79.62,79.63,79.5,79.55,33394.0,72.043,72.052,71.9344,71.9796,33394.0
2020-04-09 13:15:00,79.59,79.65,79.51,79.64,15849.0,72.0158,72.0701,71.9434,72.0611,15849.0
2020-04-09 13:20:00,79.62,79.66,79.53,79.6,18237.0,72.043,72.0792,71.9615,72.0249,18237.0
2020-04-09 13:25:00,79.56,79.78,79.53,79.75,49969.0,71.9887,72.1877,71.9615,72.1606,49969.0
2020-04-09 13:30:00,79.82,79.87,79.64,79.72,25359.0,72.2239,72.2692,72.0611,72.1335,25359.0
2020-04-09 13:35:00,79.72,79.91,79.65,79.68,60660.0,72.1335,72.3054,72.0701,72.0973,60660.0
2020-04-09 13:40:00,79.68,79.83,79.64,79.67,39344.0,72.0973,72.233,72.0611,72.0882,39344.0
2020-04-09 13:45:00,79.67,79.73,79.53,79.63,24224.0,72.0882,72.1425,71.9615,72.052,24224.0
2020-04-09 13:50:00,79.65,79.8,79.63,79.68,21576.0,72.0701,72.2058,72.052,72.0973,21576.0
2020-04-09 13:55:00,79.68,80.06,79.66,80.0,24206.0,72.0973,72.4411,72.0792,72.3868,24206.0
2020-04-09 14:00:00,80.0,80.07,79.59,79.61,31954.0,72.3868,72.4501,72.0158,72.0339,31954.0
2020-04-09 14:05:00,79.58,79.62,79.3,79.45,21204.0,72.0068,72.043,71.7534,71.8892,21204.0
2020-04-09 14:10:00,79.5,79.62,79.47,79.52,36509.0,71.9344,72.043,71.9072,71.9525,36509.0
2020-04-09 14:15:00,79.52,79.67,79.43,79.56,30792.0,71.9525,72.0882,71.8711,71.9887,30792.0
2020-04-09 14:20:00,79.58,79.89,79.48,79.64,29789.0,72.0068,72.2873,71.9163,72.0611,29789.0
2020-04-09 14:25:00,79.66,79.79,79.53,79.66,20726.0,72.0792,72.1968,71.9615,72.0792,20726.0
2020-04-09 14:30:00,79.63,79.8,79.6,79.6,19305.0,72.052,72.2058,72.0249,72.0249,19305.0
2020-04-09 14:35:00,79.63,79.71,79.55,79.67,17194.0,72.052,72.1244,71.9796,72.0882,17194.0
2020-04-09 14:40:00,79.72,79.86,79.66,79.81,38647.0,72.1335,72.2601,72.0792,72.2149,38647.0
2020-04-09 14:45:00,79.81,79.84,79.45,79.46,27329.0,72.2149,72.242,71.8892,71.8982,27329.0
2020-04-09 14:50:00,79.46,79.54,79.34,79.35,31425.0,71.8982,71.9706,71.7896,71.7987,31425.0
2020-04-09 14:55:00,79.36,79.49,79.26,79.47,51570.0,71.8077,71.9253,71.7172,71.9072,51570.0
2020-04-09 15:00:00,79.51,79.59,79.38,79.5,47794.0,71.9434,72.0158,71.8258,71.9344,47794.0
2020-04-09 15:05:00,79.51,79.76,79.49,79.74,31704.0,71.9434,72.1697,71.9253,72.1516,31704.0
2020-04-09 15:10:00,79.74,79.9,79.68,79.81,43607.0,72.1516,72.2963,72.0973,72.2149,43607.0
2020-04-09 15:15:00,79.83,79.87,79.6,79.72,36957.0,72.233,72.2692,72.0249,72.1335,36957.0
2020-04-09 15:20:00,79.81,79.91,79.51,79.6,52489.0,72.2149,72.3054,71.9434,72.0249,52489.0
2020-04-09 15:25:00,79.61,79.98,79.6,79.96,39664.0,72.0339,72.3687,72.0249,72.3506,39664.0
2020-04-09 15:30:00,79.95,80.2,79.91,80.18,48442.0,72.3416,72.5678,72.3054,72.5497,48442.0
2020-04-09 15:35:00,80.2,80.32,79.98,80.25,43906.0,72.5678,72.6764,72.3687,72.613,43906.0
2020-04-09 15:40:00,80.25,80.35,80.06,80.17,75548.0,72.613,72.7035,72.4411,72.5406,75548.0
2020-04-09 15:45:00,80.19,80.24,79.97,80.08,87030.0,72.5587,72.604,72.3597,72.4592,87030.0
2020-04-09 15:50:00,80.13,80.76,80.09,80.61,171905.0,72.5044,73.0745,72.4682,72.9388,171905.0
2020-04-09 15:55:00,80.58,80.72,80.34,80.36,226154.0,72.9116,73.0383,72.6945,72.7126,226154.0
2020-04-13 09:30:00,80.0,80.0,79.12,79.32,90985.0,72.3868,72.3868,71.5906,71.7715,90985.0
2020-04-13 09:35:00,79.3,79.48,78.78,79.32,12033.0,71.7534,71.9163,71.2829,71.7715,12033.0
2020-04-13 09:40:00,79.4,79.4,78.9,79.17,29881.0,71.8439,71.8439,71.3915,71.6358,29881.0
2020-04-13 09:45:00,79.1,79.14,78.86,79.11,13943.0,71.5725,71.6087,71.3553,71.5815,13943.0
2020-04-13 09:50:00,79.14,79.33,79.14,79.28,13250.0,71.6087,71.7806,71.6087,71.7353,13250.0
2020-04-13 09:55:00,79.3,79.42,79.11,79.14,17052.0,71.7534,71.862,71.5815,71.6087,17052.0
2020-04-13 10:00:00,79.16,79.33,78.99,79.32,19559.0,71.6267,71.7806,71.4729,71.7715,19559.0
2020-04-13 10:05:00,79.38,79.47,79.17,79.3,16972.0,71.8258,71.9072,71.6358,71.7534,16972.0
2020-04-13 10:10:00,79.35,79.44,79.11,79.2,12983.0,71.7987,71.8801,71.5815,71.6629,12983.0
2020-04-13 10:15:00,79.17,79.17,78.47,78.49,16309.0,71.6358,71.6358,71.0024,71.0205,16309.0
2020-04-13 10:20:00,78.55,78.55,78.01,78.05,15781.0,71.0748,71.0748,70.5862,70.6224,15781.0
2020-04-13 10:25:00,78.15,78.24,78.03,78.09,10209.0,70.7129,70.7943,70.6043,70.6586,10209.0
2020-04-13 10:30:00,78.05,78.19,77.76,77.97,14409.0,70.6224,70.7491,70.36,70.55,14409.0
2020-04-13 10:35:00,77.99,78.07,77.65,77.78,10011.0,70.5681,70.6405,70.2604,70.3781,10011.0
2020-04-13 10:40:00,77.73,77.92,77.66,77.87,19331.0,70.3328,70.5048,70.2695,70.4595,19331.0
2020-04-13 10:45:00,77.92,78.15,77.88,77.89,32389.0,70.5048,70.7129,70.4686,70.4776,32389.0
2020-04-13 10:50:00,77.89,78.06,77.78,78.01,29330.0,70.4776,70.6314,70.3781,70.5862,29330.0
2020-04-13 10:55:00,78.0,78.15,77.95,78.06,16348.0,70.5771,70.7129,70.5319,70.6314,16348.0
2020-04-13 11:00:00,78.01,78.01,77.84,78.0,25190.0,70.5862,70.5862,70.4324,70.5771,25190.0
2020-04-13 11:05:00,77.98,78.02,77.84,77.91,35311.0,70.559,70.5952,70.4324,70.4957,35311.0
2020-04-13 11:10:00,77.91,78.01,77.9,78.0,24884.0,70.4957,70.5862,70.4867,70.5771,24884.0
2020-04-13 11:15:00,78.02,78.21,78.01,78.14,8014.0,70.5952,70.7672,70.5862,70.7038,8014.0
2020-04-13 11:20:00,78.12,78.19,78.02,78.13,8070.0,70.6857,70.7491,70.5952,70.6948,8070.0
2020-04-13 11:25:00,78.11,78.16,78.07,78.12,6761.0,70.6767,70.7219,70.6405,70.6857,6761.0
2020-04-13 11:30:00,78.13,78.16,77.97,78.11,13531.0,70.6948,70.7219,70.55,70.6767,13531.0
2020-04-13 11:35:00,78.05,78.25,78.02,78.19,10696.0,70.6224,70.8034,70.5952,70.7491,10696.0
2020-04-13 11:40:00,78.2,78.2,78.0,78.06,10241.0,70.7581,70.7581,70.5771,70.6314,10241.0
2020-04-13 11:45:00,78.17,78.25,78.1,78.19,5028.0,70.731,70.8034,70.6676,70.7491,5028.0
2020-04-13 11:50:00,78.17,78.18,78.07,78.15,6427.0,70.731,70.74,70.6405,70.7129,6427.0
2020-04-13 11:55:00,78.12,78.19,77.97,78.03,9211.0,70.6857,70.7491,70.55,70.6043,9211.0
2020-04-13 12:00:00,77.98,78.13,77.97,78.09,8019.0,70.559,70.6948,70.55,70.6586,8019.0
2020-04-13 12:05:00,78.1,78.15,78.05,78.06,6486.0,70.6676,70.7129,70.6224,70.6314,6486.0
2020-04-13 12:10:00,78.12,78.14,77.99,78.11,11528.0,70.6857,70.7038,70.5681,70.6767,11528.0
2020-04-13 12:15:00,78.09,78.29,78.08,78.26,8737.0,70.6586,70.8395,70.6495,70.8124,8737.0
2020-04-13 12:20:00,78.27,78.31,78.05,78.05,9076.0,70.8214,70.8576,70.6224,70.6224,9076.0
2020-04-13 12:25:00,78.07,78.09,77.76,77.77,16123.0,70.6405,70.6586,70.36,70.369,16123.0
2020-04-13 12:30:00,77.77,77.77,77.34,77.34,30622.0,70.369,70.369,69.98,69.98,30622.0
2020-04-13 12:35:00,77.36,77.43,77.19,77.31,25931.0,69.998,70.0614,69.8442,69.9528,25931.0
2020-04-13 12:40:00,77.32,77.46,77.31,77.4,25705.0,69.9619,70.0885,69.9528,70.0342,25705.0
2020-04-13 12:45:00,77.41,77.61,77.41,77.5,7149.0,70.0433,70.2243,70.0433,70.1247,7149.0
2020-04-13 12:50:00,77.49,77.49,77.21,77.28,12047.0,70.1157,70.1157,69.8623,69.9257,12047.0
2020-04-13 12:55:00,77.27,77.28,77.14,77.2,12593.0,69.9166,69.9257,69.799,69.8533,12593.0
2020-04-13 13:00:00,77.16,77.36,77.06,77.35,34574.0,69.8171,69.998,69.7266,69.989,34574.0
2020-04-13 13:05:00,77.36,77.48,77.27,77.47,27618.0,69.998,70.1066,69.9166,70.0976,27618.0
2020-04-13 13:10:00,77.48,77.48,77.09,77.27,24643.0,70.1066,70.1066,69.7537,69.9166,24643.0
2020-04-13 13:15:00,77.27,77.36,77.16,77.31,21040.0,69.9166,69.998,69.8171,69.9528,21040.0
2020-04-13 13:20:00,77.28,77.44,77.27,77.3,11877.0,69.9257,70.0704,69.9166,69.9438,11877.0
2020-04-13 13:25:00,77.29,77.34,77.17,77.31,13059.0,69.9347,69.98,69.8261,69.9528,13059.0
2020-04-13 13:30:00,77.28,77.35,77.11,77.14,8439.0,69.9257,69.989,69.7718,69.799,8439.0
2020-04-13 13:35:00,77.17,77.44,77.13,77.37,11778.0,69.8261,70.0704,69.7899,70.0071,11778.0
2020-04-13 13:40:00,77.37,77.51,77.36,77.41,7495.0,70.0071,70.1338,69.998,70.0433,7495.0
2020-04-13 13:45:00,77.47,77.62,77.43,77.52,26754.0,70.0976,70.2333,70.0614,70.1428,26754.0
2020-04-13 13:50:00,77.53,77.71,77.52,77.71,9390.0,70.1519,70.3147,70.1428,70.3147,9390.0
2020-04-13 13:55:00,77.68,77.76,77.65,77.73,9881.0,70.2876,70.36,70.2604,70.3328,9881.0
2020-04-13 14:00:00,77.74,77.91,77.7,77.91,24502.0,70.3419,70.4957,70.3057,70.4957,24502.0
2020-04-13 14:05:00,77.93,78.03,77.78,77.81,28504.0,70.5138,70.6043,70.3781,70.4052,28504.0
2020-04-13 14:10:00,77.82,77.82,77.51,77.54,22046.0,70.4143,70.4143,70.1338,70.1609,22046.0
2020-04-13 14:15:00,77.56,77.65,77.53,77.56,9429.0,70.179,70.2604,70.1519,70.179,9429.0
2020-04-13 14:20:00,77.56,77.56,77.35,77.53,10268.0,70.179,70.179,69.989,70.1519,10268.0
2020-04-13 14:25:00,77.53,77.54,77.37,77.48,15568.0,70.1519,70.1609,70.0071,70.1066,15568.0
2020-04-13 14:30:00,77.48,77.53,77.34,77.36,12967.0,70.1066,70.1519,69.98,69.998,12967.0
2020-04-13 14:35:00,77.34,77.35,77.05,77.11,13167.0,69.98,69.989,69.7175,69.7718,13167.0
2020-04-13 14:40:00,77.09,77.18,77.02,77.04,13062.0,69.7537,69.8352,69.6904,69.7085,13062.0
2020-04-13 14:45:00,77.03,77.17,76.97,77.11,17744.0,69.6995,69.8261,69.6452,69.7718,17744.0
2020-04-13 14:50:00,77.11,77.14,77.01,77.12,13418.0,69.7718,69.799,69.6814,69.7809,13418.0
2020-04-13 14:55:00,77.12,77.17,77.01,77.03,15131.0,69.7809,69.8261,69.6814,69.6995,15131.0
2020-04-13 15:00:00,77.06,77.13,76.88,76.95,29994.0,69.7266,69.7899,69.5637,69.6271,29994.0
2020-04-13 15:05:00,76.96,77.06,76.9,76.92,22481.0,69.6361,69.7266,69.5818,69.5999,22481.0
2020-04-13 15:10:00,76.9,77.04,76.87,76.99,15729.0,69.5818,69.7085,69.5547,69.6633,15729.0
2020-04-13 15:15:00,76.98,77.28,76.92,77.28,20521.0,69.6542,69.9257,69.5999,69.9257,20521.0
2020-04-13 15:20:00,77.27,77.42,77.22,77.31,18493.0,69.9166,70.0523,69.8714,69.9528,18493.0
2020-04-13 15:25:00,77.28,77.31,77.12,77.27,19067.0,69.9257,69.9528,69.7809,69.9166,19067.0
2020-04-13 15:30:00,77.27,77.55,77.2,77.53,25477.0,69.9166,70.17,69.8533,70.1519,25477.0
2020-04-13 15:35:00,77.52,77.55,77.37,77.51,18363.0,70.1428,70.17,70.0071,70.1338,18363.0
2020-04-13 15:40:00,77.53,77.62,77.4,77.58,25872.0,70.1519,70.2333,70.0342,70.1971,25872.0
2020-04-13 15:45:00,77.58,77.73,77.48,77.67,27703.0,70.1971,70.3328,70.1066,70.2785,27703.0
2020-04-13 15:50:00,77.67,77.68,77.04,77.23,79811.0,70.2785,70.2876,69.7085,69.8804,79811.0
2020-04-13 15:55:00,77.21,77.31,77.05,77.12,166116.0,69.8623,69.9528,69.7175,69.7809,166116.0
2020-04-14 09:30:00,79.07,79.55,78.72,79.35,94809.0,71.5453,71.9796,71.2286,71.7987,94809.0
2020-04-14 09:35:00,79.45,79.99,79.01,79.74,35418.0,71.8892,72.3778,71.491,72.1516,35418.0
2020-04-14 09:40:00,79.75,80.12,79.72,80.12,33963.0,72.1606,72.4954,72.1335,72.4954,33963.0
2020-04-14 09:45:00,80.0,80.64,79.92,80.58,33957.0,72.3868,72.9659,72.3144,72.9116,33957.0
2020-04-14 09:50:00,80.56,80.58,80.28,80.29,29423.0,72.8935,72.9116,72.6402,72.6492,29423.0
2020-04-14 09:55:00,80.29,80.57,80.29,80.5,20484.0,72.6492,72.9026,72.6492,72.8392,20484.0
2020-04-14 10:00:00,80.53,80.88,80.37,80.87,23123.0,72.8664,73.1831,72.7216,73.174,23123.0
2020-04-14 10:05:00,80.86,80.93,80.48,80.86,19674.0,73.165,73.2283,72.8211,73.165,19674.0
2020-04-14 10:10:00,80.87,81.1,80.86,81.01,22761.0,73.174,73.3821,73.165,73.3007,22761.0
2020-04-14 10:15:00,81.03,81.45,81.03,81.41,21814.0,73.3188,73.6988,73.3188,73.6626,21814.0
2020-04-14 10:20:00,81.4,81.43,80.66,80.76,36615.0,73.6536,73.6807,72.984,73.0745,36615.0
2020-04-14 10:25:00,80.76,80.81,80.19,80.2,35019.0,73.0745,73.1197,72.5587,72.5678,35019.0
2020-04-14 10:30:00,80.2,80.24,79.62,79.7,30954.0,72.5678,72.604,72.043,72.1154,30954.0
2020-04-14 10:35:00,79.71,79.92,79.52,79.53,32827.0,72.1244,72.3144,71.9525,71.9615,32827.0
2020-04-14 10:40:00,79.54,79.69,79.4,79.66,22976.0,71.9706,72.1063,71.8439,72.0792,22976.0
2020-04-14 10:45:00,79.64,79.85,79.53,79.63,21556.0,72.0611,72.2511,71.9615,72.052,21556.0
2020-04-14 10:50:00,79.58,79.7,79.46,79.46,14593.0,72.0068,72.1154,71.8982,71.8982,14593.0
2020-04-14 10:55:00,79.46,79.5,79.21,79.23,25801.0,71.8982,71.9344,71.672,71.6901,25801.0
2020-04-14 11:00:00,79.2,79.42,79.05,79.1,19780.0,71.6629,71.862,71.5272,71.5725,19780.0
2020-04-14 11:05:00,79.1,79.11,78.75,79.02,23224.0,71.5725,71.5815,71.2558,71.5001,23224.0
2020-04-14 11:10:00,79.02,79.17,78.9,79.06,19174.0,71.5001,71.6358,71.3915,71.5363,19174.0
2020-04-14 11:15:00,79.08,79.4,78.9,78.9,31780.0,71.5544,71.8439,71.3915,71.3915,31780.0
2020-04-14 11:20:00,78.89,79.03,78.77,79.02,23626.0,71.3824,71.5091,71.2739,71.5001,23626.0
2020-04-14 11:25:00,79.08,79.13,78.91,78.98,14109.0,71.5544,71.5996,71.4005,71.4639,14109.0
2020-04-14 11:30:00,78.97,79.27,78.95,79.27,14500.0,71.4548,71.7263,71.4367,71.7263,14500.0
2020-04-14 11:35:00,79.26,79.43,79.23,79.3,17817.0,71.7172,71.8711,71.6901,71.7534,17817.0
2020-04-14 11:40:00,79.32,79.49,79.23,79.39,12895.0,71.7715,71.9253,71.6901,71.8349,12895.0
2020-04-14 11:45:00,79.38,79.53,79.36,79.41,13620.0,71.8258,71.9615,71.8077,71.853,13620.0
2020-04-14 11:50:00,79.42,79.53,79.37,79.47,22448.0,71.862,71.9615,71.8168,71.9072,22448.0
2020-04-14 11:55:00,79.44,79.45,79.2,79.22,15799.0,71.8801,71.8892,71.6629,71.681,15799.0
2020-04-14 12:00:00,79.23,79.66,79.23,79.59,16168.0,71.6901,72.0792,71.6901,72.0158,16168.0
2020-04-14 12:05:00,79.56,79.64,79.5,79.53,10873.0,71.9887,72.0611,71.9344,71.9615,10873.0
2020-04-14 12:10:00,79.54,79.54,79.39,79.42,6339.0,71.9706,71.9706,71.8349,71.862,6339.0
2020-04-14 12:15:00,79.41,79.67,79.41,79.55,29231.0,71.853,72.0882,71.853,71.9796,29231.0
2020-04-14 12:20:00,79.56,79.74,79.49,79.5,18635.0,71.9887,72.1516,71.9253,71.9344,18635.0
2020-04-14 12:25:00,79.51,79.56,79.23,79.23,11580.0,71.9434,71.9887,71.6901,71.6901,11580.0
2020-04-14 12:30:00,79.25,79.27,79.16,79.25,16175.0,71.7082,71.7263,71.6267,71.7082,16175.0
2020-04-14 12:35:00,79.26,79.36,79.24,79.25,12122.0,71.7172,71.8077,71.6991,71.7082,12122.0
2020-04-14 12:40:00,79.26,79.36,79.26,79.27,12372.0,71.7172,71.8077,71.7172,71.7263,12372.0
2020-04-14 12:45:00,79.29,79.32,79.07,79.13,15213.0,71.7444,71.7715,71.5453,71.5996,15213.0
2020-04-14 12:50:00,79.14,79.3,79.1,79.3,9124.0,71.6087,71.7534,71.5725,71.7534,9124.0
2020-04-14 12:55:00,79.28,79.51,79.28,79.5,18931.0,71.7353,71.9434,71.7353,71.9344,18931.0
2020-04-14 13:00:00,79.5,79.59,79.25,79.4,27924.0,71.9344,72.0158,71.7082,71.8439,27924.0
2020-04-14 13:05:00,79.35,79.49,79.35,79.48,10994.0,71.7987,71.9253,71.7987,71.9163,10994.0
2020-04-14 13:10:00,79.48,79.61,79.46,79.6,17318.0,71.9163,72.0339,71.8982,72.0249,17318.0
2020-04-14 13:15:00,79.59,79.63,79.49,79.53,21150.0,72.0158,72.052,71.9253,71.9615,21150.0
2020-04-14 13:20:00,79.52,79.67,79.51,79.67,14995.0,71.9525,72.0882,71.9434,72.0882,14995.0
2020-04-14 13:25:00,79.65,79.65,79.54,79.55,12068.0,72.0701,72.0701,71.9706,71.9796,12068.0
2020-04-14 13:30:00,79.57,79.67,79.56,79.62,11601.0,71.9977,72.0882,71.9887,72.043,11601.0
2020-04-14 13:35:00,79.64,79.69,79.59,79.62,12029.0,72.0611,72.1063,72.0158,72.043,12029.0
2020-04-14 13:40:00,79.65,79.65,79.55,79.57,9594.0,72.0701,72.0701,71.9796,71.9977,9594.0
2020-04-14 13:45:00,79.59,79.64,79.54,79.56,12987.0,72.0158,72.0611,71.9706,71.9887,12987.0
2020-04-14 13:50:00,79.52,79.52,79.37,79.38,10972.0,71.9525,71.9525,71.8168,71.8258,10972.0
2020-04-14 13:55:00,79.39,79.49,79.37,79.49,7315.0,71.8349,71.9253,71.8168,71.9253,7315.0
2020-04-14 14:00:00,79.51,79.7,79.45,79.68,8338.0,71.9434,72.1154,71.8892,72.0973,8338.0
2020-04-14 14:05:00,79.64,79.66,79.45,79.48,10165.0,72.0611,72.0792,71.8892,71.9163,10165.0
2020-04-14 14:10:00,79.51,79.65,79.5,79.63,11832.0,71.9434,72.0701,71.9344,72.052,11832.0
2020-04-14 14:15:00,79.67,79.76,79.65,79.74,10588.0,72.0882,72.1697,72.0701,72.1516,10588.0
2020-04-14 14:20:00,79.75,79.83,79.71,79.81,15726.0,72.1606,72.233,72.1244,72.2149,15726.0
2020-04-14 14:25:00,79.8,79.87,79.75,79.75,11569.0,72.2058,72.2692,72.1606,72.1606,11569.0
2020-04-14 14:30:00,79.75,79.82,79.7,79.79,8707.0,72.1606,72.2239,72.1154,72.1968,8707.0
2020-04-14 14:35:00,79.81,79.87,79.74,79.77,15051.0,72.2149,72.2692,72.1516,72.1787,15051.0
2020-04-14 14:40:00,79.8,79.82,79.75,79.75,13434.0,72.2058,72.2239,72.1606,72.1606,13434.0
2020-04-14 14:45:00,79.76,79.8,79.69,79.79,23074.0,72.1697,72.2058,72.1063,72.1968,23074.0
2020-04-14 14:50:00,79.79,79.94,79.77,79.93,32653.0,72.1968,72.3325,72.1787,72.3235,32653.0
2020-04-14 14:55:00,79.92,79.97,79.74,79.85,20877.0,72.3144,72.3597,72.1516,72.2511,20877.0
2020-04-14 15:00:00,79.82,79.87,79.7,79.81,16489.0,72.2239,72.2692,72.1154,72.2149,16489.0
2020-04-14 15:05:00,79.8,79.93,79.67,79.93,31998.0,72.2058,72.3235,72.0882,72.3235,31998.0
2020-04-14 15:10:00,79.95,79.96,79.73,79.8,19665.0,72.3416,72.3506,72.1425,72.2058,19665.0
2020-04-14 15:15:00,79.79,79.81,79.61,79.72,20939.0,72.1968,72.2149,72.0339,72.1335,20939.0
2020-04-14 15:20:00,79.76,79.86,79.67,79.82,16383.0,72.1697,72.2601,72.0882,72.2239,16383.0
2020-04-14 15:25:00,79.88,80.18,79.88,80.17,20672.0,72.2782,72.5497,72.2782,72.5406,20672.0
2020-04-14 15:30:00,80.19,80.31,80.11,80.24,27581.0,72.5587,72.6673,72.4863,72.604,27581.0
2020-04-14 15:35:00,80.23,80.27,80.04,80.17,30808.0,72.5949,72.6311,72.423,72.5406,30808.0
2020-04-14 15:40:00,80.18,80.38,80.18,80.19,37253.0,72.5497,72.7306,72.5497,72.5587,37253.0
2020-04-14 15:45:00,80.18,80.49,80.18,80.49,41957.0,72.5497,72.8302,72.5497,72.8302,41957.0
2020-04-14 15:50:00,80.76,81.0,80.45,80.53,82769.0,73.0745,73.2916,72.794,72.8664,82769.0
2020-04-14 15:55:00,80.52,80.57,80.26,80.45,147434.0,72.8573,72.9026,72.6221,72.794,147434.0
2020-04-15 09:30:00,74.31,77.0,72.68,76.72,132358.0,67.2383,69.6723,65.7634,69.419,132358.0
2020-04-15 09:35:00,76.3,78.6,76.24,78.05,50667.0,69.0389,71.12,68.9846,70.6224,50667.0
2020-04-15 09:40:00,77.91,78.69,77.12,78.63,41479.0,70.4957,71.2015,69.7809,71.1472,41479.0
2020-04-15 09:45:00,78.7,79.94,78.64,79.25,36315.0,71.2105,72.3325,71.1562,71.7082,36315.0
2020-04-15 09:50:00,79.26,79.93,78.86,79.23,46745.0,71.7172,72.3235,71.3553,71.6901,46745.0
2020-04-15 09:55:00,79.23,79.49,78.71,79.01,41057.0,71.6901,71.9253,71.2196,71.491,41057.0
2020-04-15 10:00:00,78.96,79.15,78.71,78.94,22423.0,71.4458,71.6177,71.2196,71.4277,22423.0
2020-04-15 10:05:00,78.93,79.46,78.91,79.46,18122.0,71.4186,71.8982,71.4005,71.8982,18122.0
2020-04-15 10:10:00,79.31,79.44,79.0,79.14,20393.0,71.7625,71.8801,71.482,71.6087,20393.0
2020-04-15 10:15:00,79.08,79.13,78.55,78.62,22600.0,71.5544,71.5996,71.0748,71.1381,22600.0
2020-04-15 10:20:00,78.56,78.56,78.19,78.35,19286.0,71.0838,71.0838,70.7491,70.8938,19286.0
2020-04-15 10:25:00,78.23,78.68,78.23,78.52,22246.0,70.7853,71.1924,70.7853,71.0477,22246.0
2020-04-15 10:30:00,78.49,78.79,78.45,78.69,16491.0,71.0205,71.292,70.9843,71.2015,16491.0
2020-04-15 10:35:00,78.69,78.88,78.55,78.81,13839.0,71.2015,71.3734,71.0748,71.3101,13839.0
2020-04-15 10:40:00,78.8,79.19,78.8,79.03,21238.0,71.301,71.6539,71.301,71.5091,21238.0
2020-04-15 10:45:00,79.03,79.17,78.99,79.01,9564.0,71.5091,71.6358,71.4729,71.491,9564.0
2020-04-15 10:50:00,79.0,79.06,78.81,78.96,15233.0,71.482,71.5363,71.3101,71.4458,15233.0
2020-04-15 10:55:00,78.99,79.07,78.84,78.87,14561.0,71.4729,71.5453,71.3372,71.3643,14561.0
2020-04-15 11:00:00,78.85,78.88,78.74,78.81,20921.0,71.3463,71.3734,71.2467,71.3101,20921.0
2020-04-15 11:05:00,78.78,78.93,78.71,78.92,22880.0,71.2829,71.4186,71.2196,71.4096,22880.0
2020-04-15 11:10:00,78.93,79.41,78.91,79.35,16080.0,71.4186,71.853,71.4005,71.7987,16080.0
2020-04-15 11:15:00,79.27,79.35,79.04,79.08,18131.0,71.7263,71.7987,71.5182,71.5544,18131.0
2020-04-15 11:20:00,79.05,79.05,78.75,78.75,9611.0,71.5272,71.5272,71.2558,71.2558,9611.0
2020-04-15 11:25:00,78.75,78.9,78.68,78.82,12777.0,71.2558,71.3915,71.1924,71.3191,12777.0
2020-04-15 11:30:00,78.86,79.62,78.82,79.59,25657.0,71.3553,72.043,71.3191,72.0158,25657.0
2020-04-15 11:35:00,79.59,79.63,79.49,79.56,25391.0,72.0158,72.052,71.9253,71.9887,25391.0
2020-04-15 11:40:00,79.61,79.67,79.27,79.34,19704.0,72.0339,72.0882,71.7263,71.7896,19704.0
2020-04-15 11:45:00,79.22,79.22,78.87,78.89,9845.0,71.681,71.681,71.3643,71.3824,9845.0
2020-04-15 11:50:00,78.84,78.91,78.55,78.55,13180.0,71.3372,71.4005,71.0748,71.0748,13180.0
2020-04-15 11:55:00,78.52,78.52,78.35,78.47,33067.0,71.0477,71.0477,70.8938,71.0024,33067.0
2020-04-15 12:00:00,78.5,78.82,78.43,78.8,9175.0,71.0296,71.3191,70.9662,71.301,9175.0
2020-04-15 12:05:00,78.82,78.87,78.59,78.59,7257.0,71.3191,71.3643,71.111,71.111,7257.0
2020-04-15 12:10:00,78.57,78.67,78.52,78.67,5428.0,71.0929,71.1834,71.0477,71.1834,5428.0
2020-04-15 12:15:00,78.7,78.75,78.61,78.61,10080.0,71.2105,71.2558,71.1291,71.1291,10080.0
2020-04-15 12:20:00,78.64,78.74,78.59,78.64,7590.0,71.1562,71.2467,71.111,71.1562,7590.0
2020-04-15 12:25:00,78.62,78.8,78.61,78.8,8806.0,71.1381,71.301,71.1291,71.301,8806.0
2020-04-15 12:30:00,78.74,78.79,78.6,78.73,9481.0,71.2467,71.292,71.12,71.2377,9481.0
2020-04-15 12:35:00,78.71,78.74,78.53,78.53,14445.0,71.2196,71.2467,71.0567,71.0567,14445.0
2020-04-15 12:40:00,78.53,78.98,78.49,78.98,12490.0,71.0567,71.4639,71.0205,71.4639,12490.0
2020-04-15 12:45:00,78.95,79.03,78.87,79.02,8676.0,71.4367,71.5091,71.3643,71.5001,8676.0
2020-04-15 12:50:00,79.03,79.43,79.03,79.39,18070.0,71.5091,71.8711,71.5091,71.8349,18070.0
2020-04-15 12:55:00,79.35,79.47,79.31,79.44,19588.0,71.7987,71.9072,71.7625,71.8801,19588.0
2020-04-15 13:00:00,79.44,79.53,79.37,79.37,20961.0,71.8801,71.9615,71.8168,71.8168,20961.0
2020-04-15 13:05:00,79.36,79.39,79.24,79.39,28058.0,71.8077,71.8349,71.6991,71.8349,28058.0
2020-04-15 13:10:00,79.41,79.71,79.41,79.7,11277.0,71.853,72.1244,71.853,72.1154,11277.0
2020-04-15 13:15:00,79.72,79.85,79.7,79.76,16220.0,72.1335,72.2511,72.1154,72.1697,16220.0
2020-04-15 13:20:00,79.79,79.79,79.33,79.38,25456.0,72.1968,72.1968,71.7806,71.8258,25456.0
2020-04-15 13:25:00,79.4,79.42,79.25,79.27,23947.0,71.8439,71.862,71.7082,71.7263,23947.0
2020-04-15 13:30:00,79.27,79.35,79.18,79.25,12401.0,71.7263,71.7987,71.6448,71.7082,12401.0
2020-04-15 13:35:00,79.27,79.38,79.25,79.32,13696.0,71.7263,71.8258,71.7082,71.7715,13696.0
2020-04-15 13:40:00,79.31,79.44,79.29,79.39,13762.0,71.7625,71.8801,71.7444,71.8349,13762.0
2020-04-15 13:45:00,79.38,79.46,79.25,79.33,15394.0,71.8258,71.8982,71.7082,71.7806,15394.0
2020-04-15 13:50:00,79.34,79.42,79.21,79.22,14639.0,71.7896,71.862,71.672,71.681,14639.0
2020-04-15 13:55:00,79.22,79.29,79.03,79.09,15781.0,71.681,71.7444,71.5091,71.5634,15781.0
2020-04-15 14:00:00,79.08,79.24,79.03,79.19,19630.0,71.5544,71.6991,71.5091,71.6539,19630.0
2020-04-15 14:05:00,79.21,79.28,79.19,79.23,12031.0,71.672,71.7353,71.6539,71.6901,12031.0
2020-04-15 14:10:00,79.21,79.54,79.21,79.51,16915.0,71.672,71.9706,71.672,71.9434,16915.0
2020-04-15 14:15:00,79.47,79.54,79.38,79.47,13663.0,71.9072,71.9706,71.8258,71.9072,13663.0
2020-04-15 14:20:00,79.45,79.51,79.43,79.43,18863.0,71.8892,71.9434,71.8711,71.8711,18863.0
2020-04-15 14:25:00,79.41,79.44,79.16,79.39,20841.0,71.853,71.8801,71.6267,71.8349,20841.0
2020-04-15 14:30:00,79.44,79.78,79.41,79.76,23505.0,71.8801,72.1877,71.853,72.1697,23505.0
2020-04-15 14:35:00,79.74,80.09,79.68,80.03,15137.0,72.1516,72.4682,72.0973,72.414,15137.0
2020-04-15 14:40:00,80.03,80.03,79.85,79.91,26971.0,72.414,72.414,72.2511,72.3054,26971.0
2020-04-15 14:45:00,79.92,79.94,79.77,79.85,41536.0,72.3144,72.3325,72.1787,72.2511,41536.0
2020-04-15 14:50:00,79.86,79.86,79.56,79.62,13183.0,72.2601,72.2601,71.9887,72.043,13183.0
2020-04-15 14:55:00,79.62,80.02,79.62,79.94,18806.0,72.043,72.4049,72.043,72.3325,18806.0
2020-04-15 15:00:00,79.9,79.91,79.58,79.61,22421.0,72.2963,72.3054,72.0068,72.0339,22421.0
2020-04-15 15:05:00,79.59,79.65,79.48,79.62,26235.0,72.0158,72.0701,71.9163,72.043,26235.0
2020-04-15 15:10:00,79.6,79.61,79.51,79.57,16040.0,72.0249,72.0339,71.9434,71.9977,16040.0
2020-04-15 15:15:00,79.56,79.77,79.56,79.68,30315.0,71.9887,72.1787,71.9887,72.0973,30315.0
2020-04-15 15:20:00,79.7,79.73,79.46,79.46,22480.0,72.1154,72.1425,71.8982,71.8982,22480.0
2020-04-15 15:25:00,79.48,79.49,79.35,79.45,26461.0,71.9163,71.9253,71.7987,71.8892,26461.0
2020-04-15 15:30:00,79.45,79.51,79.21,79.39,43116.0,71.8892,71.9434,71.672,71.8349,43116.0
2020-04-15 15:35:00,79.4,79.47,79.31,79.42,33358.0,71.8439,71.9072,71.7625,71.862,33358.0
2020-04-15 15:40:00,79.42,79.44,79.14,79.27,29899.0,71.862,71.8801,71.6087,71.7263,29899.0
2020-04-15 15:45:00,79.26,79.43,79.26,79.29,35546.0,71.7172,71.8711,71.7172,71.7444,35546.0
2020-04-15 15:50:00,79.27,79.33,79.0,79.06,88081.0,71.7263,71.7806,71.482,71.5363,88081.0
2020-04-15 15:55:00,79.05,79.41,79.02,79.33,170088.0,71.5272,71.853,71.5001,71.7806,170088.0
2020-04-16 09:30:00,79.12,79.84,78.82,79.48,58902.0,71.5906,72.242,71.3191,71.9163,58902.0
2020-04-16 09:35:00,79.1,79.24,78.23,78.89,22266.0,71.5725,71.6991,70.7853,71.3824,22266.0
2020-04-16 09:40:00,78.9,79.48,78.54,78.55,7703.0,71.3915,71.9163,71.0658,71.0748,7703.0
2020-04-16 09:45:00,78.8,79.02,78.2,78.34,15408.0,71.301,71.5001,70.7581,70.8848,15408.0
2020-04-16 09:50:00,78.36,78.7,78.11,78.14,16097.0,70.9029,71.2105,70.6767,70.7038,16097.0
2020-04-16 09:55:00,78.14,78.52,77.88,78.3,37775.0,70.7038,71.0477,70.4686,70.8486,37775.0
2020-04-16 10:00:00,78.37,78.82,78.25,78.67,35189.0,70.9119,71.3191,70.8034,71.1834,35189.0
2020-04-16 10:05:00,78.73,79.11,78.67,78.79,16280.0,71.2377,71.5815,71.1834,71.292,16280.0
2020-04-16 10:10:00,78.74,78.92,78.58,78.89,17387.0,71.2467,71.4096,71.1019,71.3824,17387.0
2020-04-16 10:15:00,79.08,79.08,78.6,78.6,18378.0,71.5544,71.5544,71.12,71.12,18378.0
2020-04-16 10:20:00,78.52,78.67,78.25,78.45,37345.0,71.0477,71.1834,70.8034,70.9843,37345.0
2020-04-16 10:25:00,78.43,78.59,78.27,78.46,50039.0,70.9662,71.111,70.8214,70.9934,50039.0
2020-04-16 10:30:00,78.45,79.02,78.35,78.86,82264.0,70.9843,71.5001,70.8938,71.3553,82264.0
2020-04-16 10:35:00,78.9,78.97,78.66,78.68,16406.0,71.3915,71.4548,71.1743,71.1924,16406.0
2020-04-16 10:40:00,78.63,78.97,78.51,78.97,37766.0,71.1472,71.4548,71.0386,71.4548,37766.0
2020-04-16 10:45:00,78.92,78.99,78.73,78.9,17533.0,71.4096,71.4729,71.2377,71.3915,17533.0
2020-04-16 10:50:00,78.86,78.88,78.65,78.77,9809.0,71.3553,71.3734,71.1653,71.2739,9809.0
2020-04-16 10:55:00,78.81,78.99,78.79,78.99,10811.0,71.3101,71.4729,71.292,71.4729,10811.0
2020-04-16 11:00:00,79.04,79.23,78.94,79.03,71576.0,71.5182,71.6901,71.4277,71.5091,71576.0
2020-04-16 11:05:00,79.01,79.3,79.0,79.21,13197.0,71.491,71.7534,71.482,71.672,13197.0
2020-04-16 11:10:00,79.21,79.22,78.99,78.99,7260.0,71.672,71.681,71.4729,71.4729,7260.0
2020-04-16 11:15:00,79.01,79.06,78.89,78.91,11373.0,71.491,71.5363,71.3824,71.4005,11373.0
2020-04-16 11:20:00,78.94,78.95,78.78,78.82,12990.0,71.4277,71.4367,71.2829,71.3191,12990.0
2020-04-16 11:25:00,78.77,79.01,78.74,78.84,12736.0,71.2739,71.491,71.2467,71.3372,12736.0
2020-04-16 11:30:00,78.81,78.93,78.69,78.7,12474.0,71.3101,71.4186,71.2015,71.2105,12474.0
2020-04-16 11:35:00,78.7,78.78,78.66,78.75,8238.0,71.2105,71.2829,71.1743,71.2558,8238.0
2020-04-16 11:40:00,78.73,78.88,78.72,78.73,7657.0,71.2377,71.3734,71.2286,71.2377,7657.0
2020-04-16 11:45:00,78.74,78.78,78.67,78.7,10503.0,71.2467,71.2829,71.1834,71.2105,10503.0
2020-04-16 11:50:00,78.73,79.14,78.57,79.12,29396.0,71.2377,71.6087,71.0929,71.5906,29396.0
2020-04-16 11:55:00,79.09,79.35,78.99,79.31,13928.0,71.5634,71.7987,71.4729,71.7625,13928.0
2020-04-16 12:00:00,79.28,79.3,78.93,78.96,36788.0,71.7353,71.7534,71.4186,71.4458,36788.0
2020-04-16 12:05:00,78.94,78.97,78.64,78.86,34406.0,71.4277,71.4548,71.1562,71.3553,34406.0
2020-04-16 12:10:00,78.86,78.89,78.38,78.4,49093.0,71.3553,71.3824,70.921,70.9391,49093.0
2020-04-16 12:15:00,78.3,78.45,78.1,78.27,14178.0,70.8486,70.9843,70.6676,70.8214,14178.0
2020-04-16 12:20:00,78.23,78.34,78.11,78.27,18420.0,70.7853,70.8848,70.6767,70.8214,18420.0
2020-04-16 12:25:00,78.3,78.31,78.19,78.28,16011.0,70.8486,70.8576,70.7491,70.8305,16011.0
2020-04-16 12:30:00,78.26,78.26,77.99,78.04,9789.0,70.8124,70.8124,70.5681,70.6133,9789.0
2020-04-16 12:35:00,78.06,78.25,77.93,78.25,70375.0,70.6314,70.8034,70.5138,70.8034,70375.0
2020-04-16 12:40:00,78.23,78.26,78.13,78.2,14480.0,70.7853,70.8124,70.6948,70.7581,14480.0
2020-04-16 12:45:00,78.2,78.24,78.13,78.21,9822.0,70.7581,70.7943,70.6948,70.7672,9822.0
2020-04-16 12:50:00,78.15,78.17,78.03,78.07,16072.0,70.7129,70.731,70.6043,70.6405,16072.0
2020-04-16 12:55:00,78.0,78.29,77.97,78.29,15599.0,70.5771,70.8395,70.55,70.8395,15599.0
2020-04-16 13:00:00,78.26,78.37,78.23,78.3,5462.0,70.8124,70.9119,70.7853,70.8486,5462.0
2020-04-16 13:05:00,78.25,78.52,78.25,78.38,8765.0,70.8034,71.0477,70.8034,70.921,8765.0
2020-04-16 13:10:00,78.4,78.57,78.36,78.57,5639.0,70.9391,71.0929,70.9029,71.0929,5639.0
2020-04-16 13:15:00,78.55,78.6,78.38,78.39,9612.0,71.0748,71.12,70.921,70.93,9612.0
2020-04-16 13:20:00,78.38,78.55,78.38,78.45,6491.0,70.921,71.0748,70.921,70.9843,6491.0
2020-04-16 13:25:00,78.45,78.51,78.35,78.44,8727.0,70.9843,71.0386,70.8938,70.9753,8727.0
2020-04-16 13:30:00,78.36,78.51,78.29,78.51,11900.0,70.9029,71.0386,70.8395,71.0386,11900.0
2020-04-16 13:35:00,78.49,78.57,78.46,78.48,8810.0,71.0205,71.0929,70.9934,71.0115,8810.0
2020-04-16 13:40:00,78.5,78.64,78.42,78.63,12365.0,71.0296,71.1562,70.9572,71.1472,12365.0
2020-04-16 13:45:00,78.62,78.75,78.59,78.71,9439.0,71.1381,71.2558,71.111,71.2196,9439.0
2020-04-16 13:50:00,78.7,78.75,78.44,78.44,7805.0,71.2105,71.2558,70.9753,70.9753,7805.0
2020-04-16 13:55:00,78.42,78.6,78.42,78.58,9634.0,70.9572,71.12,70.9572,71.1019,9634.0
2020-04-16 14:00:00,78.56,78.56,78.31,78.36,10201.0,71.0838,71.0838,70.8576,70.9029,10201.0
2020-04-16 14:05:00,78.37,78.37,78.15,78.33,8256.0,70.9119,70.9119,70.7129,70.8757,8256.0
2020-04-16 14:10:00,78.35,78.54,78.33,78.52,8511.0,70.8938,71.0658,70.8757,71.0477,8511.0
2020-04-16 14:15:00,78.55,78.66,78.44,78.48,13731.0,71.0748,71.1743,70.9753,71.0115,13731.0
2020-04-16 14:20:00,78.49,78.59,78.38,78.56,13882.0,71.0205,71.111,70.921,71.0838,13882.0
2020-04-16 14:25:00,78.51,78.62,78.43,78.56,14363.0,71.0386,71.1381,70.9662,71.0838,14363.0
2020-04-16 14:30:00,78.51,78.61,78.47,78.52,13357.0,71.0386,71.1291,71.0024,71.0477,13357.0
2020-04-16 14:35:00,78.51,78.65,78.48,78.52,12843.0,71.0386,71.1653,71.0115,71.0477,12843.0
2020-04-16 14:40:00,78.5,78.5,78.36,78.44,16779.0,71.0296,71.0296,70.9029,70.9753,16779.0
2020-04-16 14:45:00,78.45,78.49,78.35,78.47,62092.0,70.9843,71.0205,70.8938,71.0024,62092.0
2020-04-16 14:50:00,78.45,78.63,78.41,78.59,26552.0,70.9843,71.1472,70.9481,71.111,26552.0
2020-04-16 14:55:00,78.59,78.69,78.51,78.69,11628.0,71.111,71.2015,71.0386,71.2015,11628.0
2020-04-16 15:00:00,78.69,78.72,78.57,78.61,13144.0,71.2015,71.2286,71.0929,71.1291,13144.0
2020-04-16 15:05:00,78.63,78.77,78.6,78.67,19236.0,71.1472,71.2739,71.12,71.1834,19236.0
2020-04-16 15:10:00,78.7,78.93,78.68,78.87,51596.0,71.2105,71.4186,71.1924,71.3643,51596.0
2020-04-16 15:15:00,78.89,79.03,78.8,78.83,21131.0,71.3824,71.5091,71.301,71.3282,21131.0
2020-04-16 15:20:00,78.82,79.05,78.79,79.0,12306.0,71.3191,71.5272,71.292,71.482,12306.0
2020-04-16 15:25:00,79.05,79.05,78.84,78.91,22435.0,71.5272,71.5272,71.3372,71.4005,22435.0
2020-04-16 15:30:00,78.93,79.03,78.84,78.94,33651.0,71.4186,71.5091,71.3372,71.4277,33651.0
2020-04-16 15:35:00,78.92,78.97,78.77,78.87,26773.0,71.4096,71.4548,71.2739,71.3643,26773.0
2020-04-16 15:40:00,78.89,79.0,78.8,78.89,25125.0,71.3824,71.482,71.301,71.3824,25125.0
2020-04-16 15:45:00,78.9,79.01,78.85,78.97,32682.0,71.3915,71.491,71.3463,71.4548,32682.0
2020-04-16 15:50:00,79.01,79.38,78.99,79.16,76261.0,71.491,71.8258,71.4729,71.6267,76261.0
2020-04-16 15:55:00,79.16,79.2,79.01,79.09,136685.0,71.6267,71.6629,71.491,71.5634,136685.0
2020-04-17 09:30:00,81.03,81.03,80.27,80.33,205539.0,73.3188,73.3188,72.6311,72.6854,205539.0
2020-04-17 09:35:00,80.33,80.47,79.75,80.0,62030.0,72.6854,72.8121,72.1606,72.3868,62030.0
2020-04-17 09:40:00,79.81,79.85,79.26,79.45,22635.0,72.2149,72.2511,71.7172,71.8892,22635.0
2020-04-17 09:45:00,79.45,79.7,79.37,79.47,22826.0,71.8892,72.1154,71.8168,71.9072,22826.0
2020-04-17 09:50:00,79.47,79.76,79.46,79.58,11853.0,71.9072,72.1697,71.8982,72.0068,11853.0
2020-04-17 09:55:00,79.58,80.2,79.57,79.98,26102.0,72.0068,72.5678,71.9977,72.3687,26102.0
2020-04-17 10:00:00,80.03,80.28,79.95,80.12,30921.0,72.414,72.6402,72.3416,72.4954,30921.0
2020-04-17 10:05:00,80.09,80.1,79.89,79.99,17865.0,72.4682,72.4773,72.2873,72.3778,17865.0
2020-04-17 10:10:00,80.03,80.19,79.61,79.68,23437.0,72.414,72.5587,72.0339,72.0973,23437.0
2020-04-17 10:15:00,79.66,79.74,79.46,79.6,29467.0,72.0792,72.1516,71.8982,72.0249,29467.0
2020-04-17 10:20:00,79.62,79.77,79.56,79.72,51287.0,72.043,72.1787,71.9887,72.1335,51287.0
2020-04-17 10:25:00,79.7,79.98,79.69,79.87,17889.0,72.1154,72.3687,72.1063,72.2692,17889.0
2020-04-17 10:30:00,79.86,80.01,79.86,80.0,22952.0,72.2601,72.3959,72.2601,72.3868,22952.0
2020-04-17 10:35:00,80.02,80.51,80.0,80.26,66947.0,72.4049,72.8483,72.3868,72.6221,66947.0
2020-04-17 10:40:00,80.27,80.4,80.15,80.16,20671.0,72.6311,72.7487,72.5225,72.5316,20671.0
2020-04-17 10:45:00,80.14,80.2,79.93,80.02,28435.0,72.5135,72.5678,72.3235,72.4049,28435.0
2020-04-17 10:50:00,80.02,80.09,79.92,80.02,12162.0,72.4049,72.4682,72.3144,72.4049,12162.0
2020-04-17 10:55:00,80.02,80.05,79.96,80.01,6064.0,72.4049,72.4321,72.3506,72.3959,6064.0
2020-04-17 11:00:00,80.01,80.07,79.96,80.0,23061.0,72.3959,72.4501,72.3506,72.3868,23061.0
2020-04-17 11:05:00,80.05,80.07,79.96,79.98,18475.0,72.4321,72.4501,72.3506,72.3687,18475.0
2020-04-17 11:10:00,79.99,80.0,79.77,79.81,10264.0,72.3778,72.3868,72.1787,72.2149,10264.0
2020-04-17 11:15:00,79.82,79.85,79.57,79.67,10162.0,72.2239,72.2511,71.9977,72.0882,10162.0
2020-04-17 11:20:00,79.67,79.71,79.55,79.63,13438.0,72.0882,72.1244,71.9796,72.052,13438.0
2020-04-17 11:25:00,79.64,79.77,79.61,79.71,110089.0,72.0611,72.1787,72.0339,72.1244,110089.0
2020-04-17 11:30:00,79.75,79.92,79.67,79.91,19355.0,72.1606,72.3144,72.0882,72.3054,19355.0
2020-04-17 11:35:00,79.93,80.18,79.92,80.15,15650.0,72.3235,72.5497,72.3144,72.5225,15650.0
2020-04-17 11:40:00,80.17,80.26,80.08,80.23,7389.0,72.5406,72.6221,72.4592,72.5949,7389.0
2020-04-17 11:45:00,80.24,80.31,80.18,80.18,8968.0,72.604,72.6673,72.5497,72.5497,8968.0
2020-04-17 11:50:00,80.12,80.22,80.01,80.07,9220.0,72.4954,72.5859,72.3959,72.4501,9220.0
2020-04-17 11:55:00,80.11,80.23,80.08,80.23,19241.0,72.4863,72.5949,72.4592,72.5949,19241.0
2020-04-17 12:00:00,80.22,80.33,80.18,80.24,20615.0,72.5859,72.6854,72.5497,72.604,20615.0
2020-04-17 12:05:00,80.25,80.46,80.22,80.25,13148.0,72.613,72.803,72.5859,72.613,13148.0
2020-04-17 12:10:00,80.26,80.4,80.23,80.38,6594.0,72.6221,72.7487,72.5949,72.7306,6594.0
2020-04-17 12:15:00,80.4,80.63,80.4,80.62,14497.0,72.7487,72.9569,72.7487,72.9478,14497.0
2020-04-17 12:20:00,80.58,80.6,80.51,80.54,6154.0,72.9116,72.9297,72.8483,72.8754,6154.0
2020-04-17 12:25:00,80.59,80.59,80.48,80.55,25476.0,72.9207,72.9207,72.8211,72.8845,25476.0
2020-04-17 12:30:00,80.54,80.65,80.53,80.64,8650.0,72.8754,72.975,72.8664,72.9659,8650.0
2020-04-17 12:35:00,80.65,80.82,80.62,80.79,10583.0,72.975,73.1288,72.9478,73.1016,10583.0
2020-04-17 12:40:00,80.78,80.95,80.74,80.95,17670.0,73.0926,73.2464,73.0564,73.2464,17670.0
2020-04-17 12:45:00,80.94,81.05,80.91,81.04,29854.0,73.2374,73.3369,73.2102,73.3278,29854.0
2020-04-17 12:50:00,81.04,81.07,80.97,81.05,10511.0,73.3278,73.355,73.2645,73.3369,10511.0
2020-04-17 12:55:00,80.99,81.04,80.94,80.97,12947.0,73.2826,73.3278,73.2374,73.2645,12947.0
2020-04-17 13:00:00,80.97,81.12,80.95,81.08,10716.0,73.2645,73.4002,73.2464,73.364,10716.0
2020-04-17 13:05:00,81.08,81.25,81.07,81.2,10901.0,73.364,73.5179,73.355,73.4726,10901.0
2020-04-17 13:10:00,81.18,81.3,81.16,81.2,9064.0,73.4545,73.5631,73.4364,73.4726,9064.0
2020-04-17 13:15:00,81.21,81.43,81.17,81.43,6796.0,73.4817,73.6807,73.4455,73.6807,6796.0
2020-04-17 13:20:00,81.45,81.45,81.26,81.27,10958.0,73.6988,73.6988,73.5269,73.536,10958.0
2020-04-17 13:25:00,81.25,81.31,81.18,81.19,9703.0,73.5179,73.5721,73.4545,73.4636,9703.0
2020-04-17 13:30:00,81.19,81.24,81.14,81.22,15875.0,73.4636,73.5088,73.4183,73.4907,15875.0
2020-04-17 13:35:00,81.19,81.38,81.15,81.36,7335.0,73.4636,73.6355,73.4274,73.6174,7335.0
2020-04-17 13:40:00,81.33,81.48,81.33,81.43,8283.0,73.5902,73.726,73.5902,73.6807,8283.0
2020-04-17 13:45:00,81.42,81.42,81.26,81.37,17556.0,73.6717,73.6717,73.5269,73.6264,17556.0
2020-04-17 13:50:00,81.38,81.47,81.35,81.45,9386.0,73.6355,73.7169,73.6083,73.6988,9386.0
2020-04-17 13:55:00,81.46,81.54,81.44,81.54,9968.0,73.7079,73.7803,73.6898,73.7803,9968.0
2020-04-17 14:00:00,81.53,81.53,81.45,81.46,8366.0,73.7712,73.7712,73.6988,73.7079,8366.0
2020-04-17 14:05:00,81.48,81.5,81.39,81.43,14934.0,73.726,73.7441,73.6445,73.6807,14934.0
2020-04-17 14:10:00,81.42,81.47,81.29,81.3,14097.0,73.6717,73.7169,73.554,73.5631,14097.0
2020-04-17 14:15:00,81.29,81.37,81.16,81.17,18855.0,73.554,73.6264,73.4364,73.4455,18855.0
2020-04-17 14:20:00,81.16,81.28,81.14,81.24,8203.0,73.4364,73.545,73.4183,73.5088,8203.0
2020-04-17 14:25:00,81.23,81.24,81.05,81.09,13019.0,73.4998,73.5088,73.3369,73.3731,13019.0
2020-04-17 14:30:00,81.08,81.12,80.95,80.95,62441.0,73.364,73.4002,73.2464,73.2464,62441.0
2020-04-17 14:35:00,80.95,81.03,80.86,80.96,21249.0,73.2464,73.3188,73.165,73.2555,21249.0
2020-04-17 14:40:00,80.94,81.1,80.89,81.06,21621.0,73.2374,73.3821,73.1921,73.3459,21621.0
2020-04-17 14:45:00,81.05,81.2,81.02,81.2,23388.0,73.3369,73.4726,73.3097,73.4726,23388.0
2020-04-17 14:50:00,81.23,81.23,80.97,81.02,28040.0,73.4998,73.4998,73.2645,73.3097,28040.0
2020-04-17 14:55:00,81.02,81.12,80.97,81.09,26045.0,73.3097,73.4002,73.2645,73.3731,26045.0
2020-04-17 15:00:00,81.09,81.25,81.07,81.19,17597.0,73.3731,73.5179,73.355,73.4636,17597.0
2020-04-17 15:05:00,81.2,81.26,81.17,81.25,16118.0,73.4726,73.5269,73.4455,73.5179,16118.0
2020-04-17 15:10:00,81.26,81.28,81.19,81.2,18902.0,73.5269,73.545,73.4636,73.4726,18902.0
2020-04-17 15:15:00,81.22,81.34,81.16,81.33,20785.0,73.4907,73.5993,73.4364,73.5902,20785.0
2020-04-17 15:20:00,81.32,81.34,81.23,81.23,19125.0,73.5812,73.5993,73.4998,73.4998,19125.0
2020-04-17 15:25:00,81.24,81.31,81.23,81.24,23130.0,73.5088,73.5721,73.4998,73.5088,23130.0
2020-04-17 15:30:00,81.27,81.63,81.27,81.62,49208.0,73.536,73.8617,73.536,73.8526,49208.0
2020-04-17 15:35:00,81.62,81.85,81.6,81.83,30062.0,73.8526,74.0608,73.8345,74.0427,30062.0
2020-04-17 15:40:00,81.84,81.98,81.72,81.84,49718.0,74.0517,74.1784,73.9431,74.0517,49718.0
2020-04-17 15:45:00,81.84,82.36,81.8,82.36,81932.0,74.0517,74.5222,74.0155,74.5222,81932.0
2020-04-17 15:50:00,82.37,82.91,82.34,82.64,155739.0,74.5313,75.0199,74.5041,74.7756,155739.0
2020-04-17 15:55:00,82.66,82.66,82.09,82.5,280027.0,74.7937,74.7937,74.2779,74.6489,280027.0
2020-04-20 09:30:00,81.68,81.99,80.87,81.25,110545.0,73.9069,74.1874,73.174,73.5179,110545.0
2020-04-20 09:35:00,81.36,81.68,81.26,81.37,53275.0,73.6174,73.9069,73.5269,73.6264,53275.0
2020-04-20 09:40:00,81.37,81.37,80.99,81.08,17791.0,73.6264,73.6264,73.2826,73.364,17791.0
2020-04-20 09:45:00,81.04,81.65,81.04,81.49,21347.0,73.3278,73.8798,73.3278,73.735,21347.0
2020-04-20 09:50:00,81.54,81.67,81.3,81.32,49227.0,73.7803,73.8979,73.5631,73.5812,49227.0
2020-04-20 09:55:00,81.38,81.51,81.28,81.39,38333.0,73.6355,73.7531,73.545,73.6445,38333.0
2020-04-20 10:00:00,81.4,81.58,81.29,81.55,14610.0,73.6536,73.8165,73.554,73.7893,14610.0
2020-04-20 10:05:00,81.54,81.59,81.37,81.48,15332.0,73.7803,73.8255,73.6264,73.726,15332.0
2020-04-20 10:10:00,81.48,81.54,81.37,81.38,7854.0,73.726,73.7803,73.6264,73.6355,7854.0
2020-04-20 10:15:00,81.45,81.5,81.32,81.45,11345.0,73.6988,73.7441,73.5812,73.6988,11345.0
2020-04-20 10:20:00,81.43,81.54,81.37,81.52,11247.0,73.6807,73.7803,73.6264,73.7622,11247.0
2020-04-20 10:25:00,81.5,81.52,81.39,81.5,10552.0,73.7441,73.7622,73.6445,73.7441,10552.0
2020-04-20 10:30:00,81.5,81.65,81.49,81.55,7363.0,73.7441,73.8798,73.735,73.7893,7363.0
2020-04-20 10:35:00,81.5,81.53,81.23,81.23,5630.0,73.7441,73.7712,73.4998,73.4998,5630.0
2020-04-20 10:40:00,81.26,81.33,81.14,81.3,7958.0,73.5269,73.5902,73.4183,73.5631,7958.0
2020-04-20 10:45:00,81.35,81.57,81.35,81.5,5570.0,73.6083,73.8074,73.6083,73.7441,5570.0
2020-04-20 10:50:00,81.51,81.53,81.3,81.38,18007.0,73.7531,73.7712,73.5631,73.6355,18007.0
2020-04-20 10:55:00,81.4,81.47,81.19,81.19,16300.0,73.6536,73.7169,73.4636,73.4636,16300.0
2020-04-20 11:00:00,81.22,81.28,81.11,81.24,62261.0,73.4907,73.545,73.3912,73.5088,62261.0
2020-04-20 11:05:00,81.18,81.27,81.12,81.24,13444.0,73.4545,73.536,73.4002,73.5088,13444.0
2020-04-20 11:10:00,81.24,81.27,81.13,81.16,25414.0,73.5088,73.536,73.4093,73.4364,25414.0
2020-04-20 11:15:00,81.16,81.36,81.15,81.29,13134.0,73.4364,73.6174,73.4274,73.554,13134.0
2020-04-20 11:20:00,81.3,81.43,81.25,81.41,16615.0,73.5631,73.6807,73.5179,73.6626,16615.0
2020-04-20 11:25:00,81.42,81.5,81.36,81.5,15510.0,73.6717,73.7441,73.6174,73.7441,15510.0
2020-04-20 11:30:00,81.5,81.57,81.45,81.53,9291.0,73.7441,73.8074,73.6988,73.7712,9291.0
2020-04-20 11:35:00,81.56,81.81,81.56,81.77,12753.0,73.7984,74.0246,73.7984,73.9884,12753.0
2020-04-20 11:40:00,81.78,81.8,81.74,81.77,5821.0,73.9974,74.0155,73.9612,73.9884,5821.0
2020-04-20 11:45:00,81.72,81.77,81.59,81.7,7604.0,73.9431,73.9884,73.8255,73.925,7604.0
2020-04-20 11:50:00,81.7,81.86,81.69,81.86,18913.0,73.925,74.0698,73.916,74.0698,18913.0
2020-04-20 11:55:00,81.86,82.02,81.83,82.0,15849.0,74.0698,74.2146,74.0427,74.1965,15849.0
2020-04-20 12:00:00,82.02,82.08,81.82,81.83,14856.0,74.2146,74.2689,74.0336,74.0427,14856.0
2020-04-20 12:05:00,81.83,81.94,81.82,81.94,7096.0,74.0427,74.1422,74.0336,74.1422,7096.0
2020-04-20 12:10:00,81.96,82.0,81.88,81.89,7657.0,74.1603,74.1965,74.0879,74.0969,7657.0
2020-04-20 12:15:00,81.87,81.92,81.81,81.89,6993.0,74.0789,74.1241,74.0246,74.0969,6993.0
2020-04-20 12:20:00,81.89,81.98,81.86,81.86,7578.0,74.0969,74.1784,74.0698,74.0698,7578.0
2020-04-20 12:25:00,81.89,82.05,81.87,82.01,16956.0,74.0969,74.2417,74.0789,74.2055,16956.0
2020-04-20 12:30:00,82.04,82.06,81.91,82.03,8923.0,74.2327,74.2508,74.115,74.2236,8923.0
2020-04-20 12:35:00,82.02,82.18,82.0,82.13,7551.0,74.2146,74.3594,74.1965,74.3141,7551.0
2020-04-20 12:40:00,82.13,82.15,82.06,82.06,5803.0,74.3141,74.3322,74.2508,74.2508,5803.0
2020-04-20 12:45:00,82.1,82.14,82.03,82.14,5936.0,74.287,74.3232,74.2236,74.3232,5936.0
2020-04-20 12:50:00,82.09,82.09,81.96,81.98,4474.0,74.2779,74.2779,74.1603,74.1784,4474.0
2020-04-20 12:55:00,81.98,82.13,81.98,82.09,21321.0,74.1784,74.3141,74.1784,74.2779,21321.0
2020-04-20 13:00:00,82.09,82.1,81.87,81.92,5286.0,74.2779,74.287,74.0789,74.1241,5286.0
2020-04-20 13:05:00,81.88,82.0,81.87,81.93,9616.0,74.0879,74.1965,74.0789,74.1331,9616.0
2020-04-20 13:10:00,81.93,82.01,81.85,81.95,19266.0,74.1331,74.2055,74.0608,74.1512,19266.0
2020-04-20 13:15:00,81.95,82.04,81.94,82.0,10770.0,74.1512,74.2327,74.1422,74.1965,10770.0
2020-04-20 13:20:00,81.99,82.04,81.92,81.99,12759.0,74.1874,74.2327,74.1241,74.1874,12759.0
2020-04-20 13:25:00,81.98,82.05,81.95,82.02,7379.0,74.1784,74.2417,74.1512,74.2146,7379.0
2020-04-20 13:30:00,82.04,82.04,81.83,81.93,12567.0,74.2327,74.2327,74.0427,74.1331,12567.0
2020-04-20 13:35:00,81.9,81.94,81.78,81.9,11224.0,74.106,74.1422,73.9974,74.106,11224.0
2020-04-20 13:40:00,81.9,82.03,81.9,81.97,15584.0,74.106,74.2236,74.106,74.1693,15584.0
2020-04-20 13:45:00,81.98,82.06,81.93,81.93,5670.0,74.1784,74.2508,74.1331,74.1331,5670.0
2020-04-20 13:50:00,81.95,82.05,81.92,82.03,14930.0,74.1512,74.2417,74.1241,74.2236,14930.0
2020-04-20 13:55:00,82.02,82.03,81.85,81.88,9847.0,74.2146,74.2236,74.0608,74.0879,9847.0
2020-04-20 14:00:00,81.86,81.97,81.82,81.91,21924.0,74.0698,74.1693,74.0336,74.115,21924.0
2020-04-20 14:05:00,81.89,81.98,81.89,81.97,15865.0,74.0969,74.1784,74.0969,74.1693,15865.0
2020-04-20 14:10:00,81.95,82.04,81.85,81.91,57523.0,74.1512,74.2327,74.0608,74.115,57523.0
2020-04-20 14:15:00,81.87,81.98,81.84,81.88,53707.0,74.0789,74.1784,74.0517,74.0879,53707.0
2020-04-20 14:20:00,81.86,81.92,81.79,81.87,94057.0,74.0698,74.1241,74.0065,74.0789,94057.0
2020-04-20 14:25:00,81.86,81.91,81.5,81.51,57328.0,74.0698,74.115,73.7441,73.7531,57328.0
2020-04-20 14:30:00,81.53,81.76,81.53,81.62,18186.0,73.7712,73.9793,73.7712,73.8526,18186.0
2020-04-20 14:35:00,81.61,81.67,81.42,81.43,8282.0,73.8436,73.8979,73.6717,73.6807,8282.0
2020-04-20 14:40:00,81.48,81.5,81.14,81.23,13108.0,73.726,73.7441,73.4183,73.4998,13108.0
2020-04-20 14:45:00,81.2,81.49,81.16,81.48,20220.0,73.4726,73.735,73.4364,73.726,20220.0
2020-04-20 14:50:00,81.48,81.48,81.26,81.26,35870.0,73.726,73.726,73.5269,73.5269,35870.0
2020-04-20 14:55:00,81.25,81.25,80.95,80.97,70150.0,73.5179,73.5179,73.2464,73.2645,70150.0
2020-04-20 15:00:00,80.96,81.3,80.96,81.09,58991.0,73.2555,73.5631,73.2555,73.3731,58991.0
2020-04-20 15:05:00,81.1,81.15,80.92,81.11,27546.0,73.3821,73.4274,73.2193,73.3912,27546.0
2020-04-20 15:10:00,81.13,81.33,81.11,81.18,46991.0,73.4093,73.5902,73.3912,73.4545,46991.0
2020-04-20 15:15:00,81.2,81.34,81.06,81.06,28759.0,73.4726,73.5993,73.3459,73.3459,28759.0
2020-04-20 15:20:00,81.09,81.39,81.07,81.38,45760.0,73.3731,73.6445,73.355,73.6355,45760.0
2020-04-20 15:25:00,81.38,81.46,81.21,81.44,25318.0,73.6355,73.7079,73.4817,73.6898,25318.0
2020-04-20 15:30:00,81.45,81.76,81.4,81.76,26373.0,73.6988,73.9793,73.6536,73.9793,26373.0
2020-04-20 15:35:00,81.75,81.82,81.42,81.46,35026.0,73.9703,74.0336,73.6717,73.7079,35026.0
2020-04-20 15:40:00,81.46,81.76,81.44,81.61,62743.0,73.7079,73.9793,73.6898,73.8436,62743.0
2020-04-20 15:45:00,81.63,81.81,81.56,81.81,34578.0,73.8617,74.0246,73.7984,74.0246,34578.0
2020-04-20 15:50:00,81.81,82.03,81.68,82.02,81548.0,74.0246,74.2236,73.9069,74.2146,81548.0
2020-04-20 15:55:00,82.02,82.2,81.8,81.91,228492.0,74.2146,74.3774,74.0155,74.115,228492.0
2020-04-21 09:30:00,80.04,80.83,79.77,80.69,71631.0,72.423,73.1378,72.1787,73.0111,71631.0
2020-04-21 09:35:00,80.77,81.14,80.69,80.95,25406.0,73.0835,73.4183,73.0111,73.2464,25406.0
2020-04-21 09:40:00,81.0,81.61,80.93,81.36,19108.0,73.2916,73.8436,73.2283,73.6174,19108.0
2020-04-21 09:45:00,81.35,81.98,81.32,81.79,22447.0,73.6083,74.1784,73.5812,74.0065,22447.0
2020-04-21 09:50:00,81.78,81.86,81.35,81.52,16230.0,73.9974,74.0698,73.6083,73.7622,16230.0
2020-04-21 09:55:00,81.52,81.87,81.48,81.81,15009.0,73.7622,74.0789,73.726,74.0246,15009.0
2020-04-21 10:00:00,81.95,82.21,81.74,82.18,22469.0,74.1512,74.3865,73.9612,74.3594,22469.0
2020-04-21 10:05:00,82.2,82.34,82.1,82.28,11619.0,74.3774,74.5041,74.287,74.4498,11619.0
2020-04-21 10:10:00,82.23,82.29,82.07,82.13,48272.0,74.4046,74.4589,74.2598,74.3141,48272.0
2020-04-21 10:15:00,82.17,82.29,82.05,82.15,27393.0,74.3503,74.4589,74.2417,74.3322,27393.0
2020-04-21 10:20:00,82.14,82.42,82.04,82.35,33323.0,74.3232,74.5765,74.2327,74.5132,33323.0
2020-04-21 10:25:00,82.33,82.43,82.27,82.35,16684.0,74.4951,74.5856,74.4408,74.5132,16684.0
2020-04-21 10:30:00,82.44,82.5,82.19,82.27,27022.0,74.5946,74.6489,74.3684,74.4408,27022.0
2020-04-21 10:35:00,82.29,82.29,82.19,82.19,60881.0,74.4589,74.4589,74.3684,74.3684,60881.0
2020-04-21 10:40:00,82.19,82.29,82.1,82.23,17672.0,74.3684,74.4589,74.287,74.4046,17672.0
2020-04-21 10:45:00,82.26,82.31,82.13,82.19,31315.0,74.4317,74.477,74.3141,74.3684,31315.0
2020-04-21 10:50:00,82.2,82.29,82.12,82.15,18467.0,74.3774,74.4589,74.3051,74.3322,18467.0
2020-04-21 10:55:00,82.16,82.29,82.1,82.19,69261.0,74.3413,74.4589,74.287,74.3684,69261.0
2020-04-21 11:00:00,82.17,82.21,81.92,81.98,75908.0,74.3503,74.3865,74.1241,74.1784,75908.0
2020-04-21 11:05:00,81.98,82.19,81.98,82.06,94312.0,74.1784,74.3684,74.1784,74.2508,94312.0
2020-04-21 11:10:00,82.06,82.15,81.89,81.98,106049.0,74.2508,74.3322,74.0969,74.1784,106049.0
2020-04-21 11:15:00,81.98,82.28,81.97,82.28,104507.0,74.1784,74.4498,74.1693,74.4498,104507.0
2020-04-21 11:20:00,82.29,82.52,82.14,82.14,26917.0,74.4589,74.667,74.3232,74.3232,26917.0
2020-04-21 11:25:00,82.15,82.18,81.82,81.95,29889.0,74.3322,74.3594,74.0336,74.1512,29889.0
2020-04-21 11:30:00,81.94,82.13,81.76,81.76,15394.0,74.1422,74.3141,73.9793,73.9793,15394.0
2020-04-21 11:35:00,81.76,81.86,81.66,81.78,83285.0,73.9793,74.0698,73.8888,73.9974,83285.0
2020-04-21 11:40:00,81.76,81.86,81.43,81.52,75279.0,73.9793,74.0698,73.6807,73.7622,75279.0
2020-04-21 11:45:00,81.58,81.67,81.56,81.63,17853.0,73.8165,73.8979,73.7984,73.8617,17853.0
2020-04-21 11:50:00,81.62,81.72,81.55,81.72,20167.0,73.8526,73.9431,73.7893,73.9431,20167.0
2020-04-21 11:55:00,81.68,81.79,81.67,81.75,8790.0,73.9069,74.0065,73.8979,73.9703,8790.0
2020-04-21 12:00:00,81.75,81.78,81.61,81.62,20220.0,73.9703,73.9974,73.8436,73.8526,20220.0
2020-04-21 12:05:00,81.62,81.68,81.49,81.65,254739.0,73.8526,73.9069,73.735,73.8798,254739.0
2020-04-21 12:10:00,81.65,81.78,81.49,81.56,17256.0,73.8798,73.9974,73.735,73.7984,17256.0
2020-04-21 12:15:00,81.57,81.65,81.51,81.65,21493.0,73.8074,73.8798,73.7531,73.8798,21493.0
2020-04-21 12:20:00,81.66,81.73,81.55,81.56,299237.0,73.8888,73.9522,73.7893,73.7984,299237.0
2020-04-21 12:25:00,81.58,81.7,81.57,81.7,53640.0,73.8165,73.925,73.8074,73.925,53640.0
2020-04-21 12:30:00,81.7,81.76,81.52,81.55,112901.0,73.925,73.9793,73.7622,73.7893,112901.0
2020-04-21 12:35:00,81.55,81.66,81.37,81.41,88009.0,73.7893,73.8888,73.6264,73.6626,88009.0
2020-04-21 12:40:00,81.43,81.54,81.42,81.44,45604.0,73.6807,73.7803,73.6717,73.6898,45604.0
2020-04-21 12:45:00,81.47,81.5,81.34,81.5,17892.0,73.7169,73.7441,73.5993,73.7441,17892.0
2020-04-21 12:50:00,81.54,81.9,81.52,81.75,8590.0,73.7803,74.106,73.7622,73.9703,8590.0
2020-04-21 12:55:00,81.81,81.81,81.61,81.69,12178.0,74.0246,74.0246,73.8436,73.916,12178.0
2020-04-21 13:00:00,81.67,81.77,81.62,81.65,44925.0,73.8979,73.9884,73.8526,73.8798,44925.0
2020-04-21 13:05:00,81.64,81.67,81.56,81.64,9951.0,73.8707,73.8979,73.7984,73.8707,9951.0
2020-04-21 13:10:00,81.66,81.7,81.52,81.52,11853.0,73.8888,73.925,73.7622,73.7622,11853.0
2020-04-21 13:15:00,81.5,81.59,81.45,81.52,10004.0,73.7441,73.8255,73.6988,73.7622,10004.0
2020-04-21 13:20:00,81.56,81.74,81.56,81.64,20389.0,73.7984,73.9612,73.7984,73.8707,20389.0
2020-04-21 13:25:00,81.63,81.64,81.5,81.64,5598.0,73.8617,73.8707,73.7441,73.8707,5598.0
2020-04-21 13:30:00,81.6,81.6,81.47,81.52,11531.0,73.8345,73.8345,73.7169,73.7622,11531.0
2020-04-21 13:35:00,81.52,81.6,81.43,81.6,9409.0,73.7622,73.8345,73.6807,73.8345,9409.0
2020-04-21 13:40:00,81.57,81.63,81.51,81.61,9290.0,73.8074,73.8617,73.7531,73.8436,9290.0
2020-04-21 13:45:00,81.62,81.62,81.4,81.42,10284.0,73.8526,73.8526,73.6536,73.6717,10284.0
2020-04-21 13:50:00,81.44,81.49,81.39,81.44,16847.0,73.6898,73.735,73.6445,73.6898,16847.0
2020-04-21 13:55:00,81.45,81.45,81.28,81.34,17674.0,73.6988,73.6988,73.545,73.5993,17674.0
2020-04-21 14:00:00,81.33,81.57,81.24,81.53,27031.0,73.5902,73.8074,73.5088,73.7712,27031.0
2020-04-21 14:05:00,81.5,81.66,81.44,81.59,35544.0,73.7441,73.8888,73.6898,73.8255,35544.0
2020-04-21 14:10:00,81.59,81.63,81.49,81.53,22236.0,73.8255,73.8617,73.735,73.7712,22236.0
2020-04-21 14:15:00,81.55,81.57,81.38,81.5,55197.0,73.7893,73.8074,73.6355,73.7441,55197.0
2020-04-21 14:20:00,81.48,81.82,81.42,81.75,142560.0,73.726,74.0336,73.6717,73.9703,142560.0
2020-04-21 14:25:00,81.75,81.78,81.6,81.6,19172.0,73.9703,73.9974,73.8345,73.8345,19172.0
2020-04-21 14:30:00,81.61,81.63,81.53,81.59,12657.0,73.8436,73.8617,73.7712,73.8255,12657.0
2020-04-21 14:35:00,81.66,81.66,81.43,81.46,18933.0,73.8888,73.8888,73.6807,73.7079,18933.0
2020-04-21 14:40:00,81.45,81.46,81.24,81.27,21362.0,73.6988,73.7079,73.5088,73.536,21362.0
2020-04-21 14:45:00,81.29,81.43,81.23,81.36,26529.0,73.554,73.6807,73.4998,73.6174,26529.0
2020-04-21 14:50:00,81.36,81.54,81.32,81.54,16776.0,73.6174,73.7803,73.5812,73.7803,16776.0
2020-04-21 14:55:00,81.51,81.57,81.26,81.32,55038.0,73.7531,73.8074,73.5269,73.5812,55038.0
2020-04-21 15:00:00,81.34,81.52,81.34,81.5,22803.0,73.5993,73.7622,73.5993,73.7441,22803.0
2020-04-21 15:05:00,81.51,81.51,81.17,81.19,16423.0,73.7531,73.7531,73.4455,73.4636,16423.0
2020-04-21 15:10:00,81.18,81.41,81.18,81.39,18892.0,73.4545,73.6626,73.4545,73.6445,18892.0
2020-04-21 15:15:00,81.37,81.54,81.36,81.48,21817.0,73.6264,73.7803,73.6174,73.726,21817.0
2020-04-21 15:20:00,81.45,81.58,81.43,81.52,17514.0,73.6988,73.8165,73.6807,73.7622,17514.0
2020-04-21 15:25:00,81.54,81.65,81.46,81.59,21103.0,73.7803,73.8798,73.7079,73.8255,21103.0
2020-04-21 15:30:00,81.59,81.65,81.45,81.54,22257.0,73.8255,73.8798,73.6988,73.7803,22257.0
2020-04-21 15:35:00,81.54,81.89,81.53,81.79,37213.0,73.7803,74.0969,73.7712,74.0065,37213.0
2020-04-21 15:40:00,81.84,81.84,81.57,81.58,27451.0,74.0517,74.0517,73.8074,73.8165,27451.0
2020-04-21 15:45:00,81.59,81.6,81.32,81.32,19704.0,73.8255,73.8345,73.5812,73.5812,19704.0
2020-04-21 15:50:00,81.27,81.3,80.84,80.87,54118.0,73.536,73.5631,73.1469,73.174,54118.0
2020-04-21 15:55:00,80.86,81.26,80.84,81.25,236782.0,73.165,73.5269,73.1469,73.5179,236782.0
2020-04-22 09:30:00,82.54,82.73,81.53,82.17,55394.0,74.6851,74.857,73.7712,74.3503,55394.0
2020-04-22 09:35:00,81.99,82.22,81.79,81.97,24890.0,74.1874,74.3955,74.0065,74.1693,24890.0
2020-04-22 09:40:00,81.99,82.12,81.84,82.12,31856.0,74.1874,74.3051,74.0517,74.3051,31856.0
2020-04-22 09:45:00,82.16,82.17,81.97,82.04,15131.0,74.3413,74.3503,74.1693,74.2327,15131.0
2020-04-22 09:50:00,82.03,82.13,81.95,82.01,16116.0,74.2236,74.3141,74.1512,74.2055,16116.0
2020-04-22 09:55:00,82.01,82.24,82.01,82.2,12593.0,74.2055,74.4136,74.2055,74.3774,12593.0
2020-04-22 10:00:00,82.26,82.32,82.09,82.09,69332.0,74.4317,74.486,74.2779,74.2779,69332.0
2020-04-22 10:05:00,82.05,82.1,81.99,82.1,13776.0,74.2417,74.287,74.1874,74.287,13776.0
2020-04-22 10:10:00,82.16,82.23,82.03,82.05,4922.0,74.3413,74.4046,74.2236,74.2417,4922.0
2020-04-22 10:15:00,82.06,82.21,82.0,82.2,7729.0,74.2508,74.3865,74.1965,74.3774,7729.0
2020-04-22 10:20:00,82.27,82.39,82.2,82.33,5429.0,74.4408,74.5494,74.3774,74.4951,5429.0
2020-04-22 10:25:00,82.36,82.43,82.32,82.4,7606.0,74.5222,74.5856,74.486,74.5584,7606.0
2020-04-22 10:30:00,82.43,82.46,82.35,82.41,7743.0,74.5856,74.6127,74.5132,74.5675,7743.0
2020-04-22 10:35:00,82.35,82.45,82.34,82.43,4022.0,74.5132,74.6037,74.5041,74.5856,4022.0
2020-04-22 10:40:00,82.41,82.55,82.41,82.52,14152.0,74.5675,74.6941,74.5675,74.667,14152.0
2020-04-22 10:45:00,82.57,82.57,82.24,82.33,14327.0,74.7122,74.7122,74.4136,74.4951,14327.0
2020-04-22 10:50:00,82.33,82.34,81.87,81.87,12918.0,74.4951,74.5041,74.0789,74.0789,12918.0
2020-04-22 10:55:00,81.87,82.0,81.81,81.87,19841.0,74.0789,74.1965,74.0246,74.0789,19841.0
2020-04-22 11:00:00,81.88,81.94,81.65,81.82,26125.0,74.0879,74.1422,73.8798,74.0336,26125.0
2020-04-22 11:05:00,81.82,81.99,81.82,81.95,18103.0,74.0336,74.1874,74.0336,74.1512,18103.0
2020-04-22 11:10:00,81.95,82.18,81.94,82.15,5296.0,74.1512,74.3594,74.1422,74.3322,5296.0
2020-04-22 11:15:00,82.14,82.28,82.14,82.16,8584.0,74.3232,74.4498,74.3232,74.3413,8584.0
2020-04-22 11:20:00,82.12,82.18,81.98,82.04,8811.0,74.3051,74.3594,74.1784,74.2327,8811.0
2020-04-22 11:25:00,82.01,82.09,81.91,82.05,15875.0,74.2055,74.2779,74.115,74.2417,15875.0
2020-04-22 11:30:00,82.05,82.1,81.99,82.01,16580.0,74.2417,74.287,74.1874,74.2055,16580.0
2020-04-22 11:35:00,81.99,82.01,81.9,81.92,10754.0,74.1874,74.2055,74.106,74.1241,10754.0
2020-04-22 11:40:00,81.9,82.06,81.89,82.03,10938.0,74.106,74.2508,74.0969,74.2236,10938.0
2020-04-22 11:45:00,82.07,82.07,81.86,81.89,33893.0,74.2598,74.2598,74.0698,74.0969,33893.0
2020-04-22 11:50:00,81.9,81.97,81.89,81.93,19449.0,74.106,74.1693,74.0969,74.1331,19449.0
2020-04-22 11:55:00,81.93,81.94,81.76,81.87,29137.0,74.1331,74.1422,73.9793,74.0789,29137.0
2020-04-22 12:00:00,81.92,81.98,81.84,81.85,13431.0,74.1241,74.1784,74.0517,74.0608,13431.0
2020-04-22 12:05:00,81.87,81.93,81.8,81.81,7430.0,74.0789,74.1331,74.0155,74.0246,7430.0
2020-04-22 12:10:00,81.84,81.87,81.8,81.84,40359.0,74.0517,74.0789,74.0155,74.0517,40359.0
2020-04-22 12:15:00,81.86,81.93,81.84,81.91,4817.0,74.0698,74.1331,74.0517,74.115,4817.0
2020-04-22 12:20:00,81.89,82.08,81.87,82.0,8970.0,74.0969,74.2689,74.0789,74.1965,8970.0
2020-04-22 12:25:00,82.04,82.12,82.01,82.03,10068.0,74.2327,74.3051,74.2055,74.2236,10068.0
2020-04-22 12:30:00,82.01,82.1,82.01,82.04,4840.0,74.2055,74.287,74.2055,74.2327,4840.0
2020-04-22 12:35:00,82.0,82.06,81.97,82.05,12295.0,74.1965,74.2508,74.1693,74.2417,12295.0
2020-04-22 12:40:00,82.06,82.08,81.99,82.02,13726.0,74.2508,74.2689,74.1874,74.2146,13726.0
2020-04-22 12:45:00,82.02,82.02,81.93,81.99,16281.0,74.2146,74.2146,74.1331,74.1874,16281.0
2020-04-22 12:50:00,82.0,82.01,81.86,81.87,15519.0,74.1965,74.2055,74.0698,74.0789,15519.0
2020-04-22 12:55:00,81.9,81.92,81.74,81.83,9686.0,74.106,74.1241,73.9612,74.0427,9686.0
2020-04-22 13:00:00,81.85,81.9,81.81,81.87,8890.0,74.0608,74.106,74.0246,74.0789,8890.0
2020-04-22 13:05:00,81.84,81.84,81.7,81.7,12530.0,74.0517,74.0517,73.925,73.925,12530.0
2020-04-22 13:10:00,81.71,81.73,81.66,81.7,6725.0,73.9341,73.9522,73.8888,73.925,6725.0
2020-04-22 13:15:00,81.73,81.92,81.73,81.9,8034.0,73.9522,74.1241,73.9522,74.106,8034.0
2020-04-22 13:20:00,81.91,82.05,81.9,82.02,4756.0,74.115,74.2417,74.106,74.2146,4756.0
2020-04-22 13:25:00,82.06,82.27,82.05,82.26,5548.0,74.2508,74.4408,74.2417,74.4317,5548.0
2020-04-22 13:30:00,82.26,82.28,82.1,82.1,6414.0,74.4317,74.4498,74.287,74.287,6414.0
2020-04-22 13:35:00,82.1,82.1,82.02,82.02,5467.0,74.287,74.287,74.2146,74.2146,5467.0
2020-04-22 13:40:00,82.02,82.14,81.94,82.06,11074.0,74.2146,74.3232,74.1422,74.2508,11074.0
2020-04-22 13:45:00,82.08,82.17,82.07,82.11,12519.0,74.2689,74.3503,74.2598,74.296,12519.0
2020-04-22 13:50:00,82.11,82.17,82.05,82.09,9794.0,74.296,74.3503,74.2417,74.2779,9794.0
2020-04-22 13:55:00,82.08,82.1,82.03,82.1,6439.0,74.2689,74.287,74.2236,74.287,6439.0
2020-04-22 14:00:00,82.1,82.28,82.06,82.19,139267.0,74.287,74.4498,74.2508,74.3684,139267.0
2020-04-22 14:05:00,82.2,82.25,82.07,82.14,9237.0,74.3774,74.4227,74.2598,74.3232,9237.0
2020-04-22 14:10:00,82.14,82.14,82.0,82.02,7207.0,74.3232,74.3232,74.1965,74.2146,7207.0
2020-04-22 14:15:00,82.02,82.06,81.97,81.97,14556.0,74.2146,74.2508,74.1693,74.1693,14556.0
2020-04-22 14:20:00,82.0,82.11,82.0,82.04,7551.0,74.1965,74.296,74.1965,74.2327,7551.0
2020-04-22 14:25:00,82.02,82.06,81.91,81.91,11851.0,74.2146,74.2508,74.115,74.115,11851.0
2020-04-22 14:30:00,81.91,82.11,81.91,82.05,13465.0,74.115,74.296,74.115,74.2417,13465.0
2020-04-22 14:35:00,82.05,82.08,81.99,82.02,3785.0,74.2417,74.2689,74.1874,74.2146,3785.0
2020-04-22 14:40:00,82.01,82.29,82.0,82.29,17527.0,74.2055,74.4589,74.1965,74.4589,17527.0
2020-04-22 14:45:00,82.28,82.46,82.24,82.38,29823.0,74.4498,74.6127,74.4136,74.5403,29823.0
2020-04-22 14:50:00,82.35,82.58,82.35,82.53,11617.0,74.5132,74.7213,74.5132,74.676,11617.0
2020-04-22 14:55:00,82.54,82.71,82.54,82.68,11669.0,74.6851,74.8389,74.6851,74.8118,11669.0
2020-04-22 15:00:00,82.69,82.84,82.67,82.84,33263.0,74.8208,74.9565,74.8027,74.9565,33263.0
2020-04-22 15:05:00,82.83,82.83,82.57,82.59,11443.0,74.9475,74.9475,74.7122,74.7303,11443.0
2020-04-22 15:10:00,82.6,82.66,82.54,82.55,13018.0,74.7394,74.7937,74.6851,74.6941,13018.0
2020-04-22 15:15:00,82.55,82.62,82.52,82.59,10763.0,74.6941,74.7575,74.667,74.7303,10763.0
2020-04-22 15:20:00,82.55,82.67,82.53,82.55,22743.0,74.6941,74.8027,74.676,74.6941,22743.0
2020-04-22 15:25:00,82.56,82.69,82.53,82.61,11409.0,74.7032,74.8208,74.676,74.7484,11409.0
2020-04-22 15:30:00,82.62,82.7,82.57,82.58,14140.0,74.7575,74.8299,74.7122,74.7213,14140.0
2020-04-22 15:35:00,82.59,82.63,82.54,82.57,23163.0,74.7303,74.7665,74.6851,74.7122,23163.0
2020-04-22 15:40:00,82.58,82.6,82.45,82.53,17253.0,74.7213,74.7394,74.6037,74.676,17253.0
2020-04-22 15:45:00,82.52,82.53,82.23,82.4,34803.0,74.667,74.676,74.4046,74.5584,34803.0
2020-04-22 15:50:00,82.4,82.72,82.39,82.5,51948.0,74.5584,74.848,74.5494,74.6489,51948.0
2020-04-22 15:55:00,82.5,82.5,82.1,82.49,214293.0,74.6489,74.6489,74.287,74.6399,214293.0
2020-04-23 09:30:00,82.73,82.73,82.15,82.56,43890.0,74.857,74.857,74.3322,74.7032,43890.0
2020-04-23 09:35:00,82.56,82.64,82.22,82.3,176151.0,74.7032,74.7756,74.3955,74.4679,176151.0
2020-04-23 09:40:00,82.21,82.31,82.0,82.03,16808.0,74.3865,74.477,74.1965,74.2236,16808.0
2020-04-23 09:45:00,82.03,82.18,81.87,81.96,8932.0,74.2236,74.3594,74.0789,74.1603,8932.0
2020-04-23 09:50:00,81.96,81.98,81.88,81.93,4142.0,74.1603,74.1784,74.0879,74.1331,4142.0
2020-04-23 09:55:00,81.94,81.96,81.73,81.85,36246.0,74.1422,74.1603,73.9522,74.0608,36246.0
2020-04-23 10:00:00,81.85,82.0,81.74,81.86,9593.0,74.0608,74.1965,73.9612,74.0698,9593.0
2020-04-23 10:05:00,81.86,82.12,81.86,82.06,7576.0,74.0698,74.3051,74.0698,74.2508,7576.0
2020-04-23 10:10:00,82.01,82.28,82.01,82.13,5823.0,74.2055,74.4498,74.2055,74.3141,5823.0
2020-04-23 10:15:00,82.12,82.3,82.06,82.18,9740.0,74.3051,74.4679,74.2508,74.3594,9740.0
2020-04-23 10:20:00,82.16,82.25,82.1,82.17,6973.0,74.3413,74.4227,74.287,74.3503,6973.0
2020-04-23 10:25:00,82.14,82.25,81.93,81.95,46917.0,74.3232,74.4227,74.1331,74.1512,46917.0
2020-04-23 10:30:00,81.98,82.25,81.95,82.25,14245.0,74.1784,74.4227,74.1512,74.4227,14245.0
2020-04-23 10:35:00,82.25,82.44,82.22,82.41,5000.0,74.4227,74.5946,74.3955,74.5675,5000.0
2020-04-23 10:40:00,82.5,82.67,82.42,82.66,5494.0,74.6489,74.8027,74.5765,74.7937,5494.0
2020-04-23 10:45:00,82.66,82.67,82.42,82.42,12293.0,74.7937,74.8027,74.5765,74.5765,12293.0
2020-04-23 10:50:00,82.43,82.45,82.19,82.29,17002.0,74.5856,74.6037,74.3684,74.4589,17002.0
2020-04-23 10:55:00,82.29,82.44,82.22,82.33,20625.0,74.4589,74.5946,74.3955,74.4951,20625.0
2020-04-23 11:00:00,82.36,82.4,82.27,82.34,6560.0,74.5222,74.5584,74.4408,74.5041,6560.0
2020-04-23 11:05:00,82.33,82.4,82.27,82.4,6311.0,74.4951,74.5584,74.4408,74.5584,6311.0
2020-04-23 11:10:00,82.39,82.4,82.24,82.29,7309.0,74.5494,74.5584,74.4136,74.4589,7309.0
2020-04-23 11:15:00,82.31,82.56,82.3,82.41,27260.0,74.477,74.7032,74.4679,74.5675,27260.0
2020-04-23 11:20:00,82.38,82.43,82.29,82.35,6303.0,74.5403,74.5856,74.4589,74.5132,6303.0
2020-04-23 11:25:00,82.4,82.56,82.4,82.49,6088.0,74.5584,74.7032,74.5584,74.6399,6088.0
2020-04-23 11:30:00,82.52,82.56,82.38,82.49,6725.0,74.667,74.7032,74.5403,74.6399,6725.0
2020-04-23 11:35:00,82.48,82.49,82.34,82.39,16381.0,74.6308,74.6399,74.5041,74.5494,16381.0
2020-04-23 11:40:00,82.38,82.59,82.38,82.54,8840.0,74.5403,74.7303,74.5403,74.6851,8840.0
2020-04-23 11:45:00,82.55,82.55,82.25,82.29,11197.0,74.6941,74.6941,74.4227,74.4589,11197.0
2020-04-23 11:50:00,82.33,82.36,82.23,82.23,5597.0,74.4951,74.5222,74.4046,74.4046,5597.0
2020-04-23 11:55:00,82.27,82.34,82.27,82.29,13769.0,74.4408,74.5041,74.4408,74.4589,13769.0
2020-04-23 12:00:00,82.28,82.41,82.23,82.32,9368.0,74.4498,74.5675,74.4046,74.486,9368.0
2020-04-23 12:05:00,82.32,82.35,82.25,82.29,80118.0,74.486,74.5132,74.4227,74.4589,80118.0
2020-04-23 12:10:00,82.29,82.37,82.14,82.37,8821.0,74.4589,74.5313,74.3232,74.5313,8821.0
2020-04-23 12:15:00,82.33,82.39,82.32,82.33,6636.0,74.4951,74.5494,74.486,74.4951,6636.0
2020-04-23 12:20:00,82.32,82.34,82.28,82.33,4045.0,74.486,74.5041,74.4498,74.4951,4045.0
2020-04-23 12:25:00,82.33,82.4,82.3,82.31,9996.0,74.4951,74.5584,74.4679,74.477,9996.0
2020-04-23 12:30:00,82.32,82.33,82.21,82.24,6515.0,74.486,74.4951,74.3865,74.4136,6515.0
2020-04-23 12:35:00,82.26,82.26,82.16,82.24,14240.0,74.4317,74.4317,74.3413,74.4136,14240.0
2020-04-23 12:40:00,82.23,82.27,81.73,81.8,19508.0,74.4046,74.4408,73.9522,74.0155,19508.0
2020-04-23 12:45:00,81.82,81.98,81.38,81.89,39173.0,74.0336,74.1784,73.6355,74.0969,39173.0
2020-04-23 12:50:00,81.78,81.91,81.51,81.91,35545.0,73.9974,74.115,73.7531,74.115,35545.0
2020-04-23 12:55:00,81.88,82.15,81.88,82.13,22538.0,74.0879,74.3322,74.0879,74.3141,22538.0
2020-04-23 13:00:00,82.17,82.29,82.13,82.16,17361.0,74.3503,74.4589,74.3141,74.3413,17361.0
2020-04-23 13:05:00,82.17,82.3,82.15,82.28,65372.0,74.3503,74.4679,74.3322,74.4498,65372.0
2020-04-23 13:10:00,82.3,82.38,82.28,82.34,4892.0,74.4679,74.5403,74.4498,74.5041,4892.0
2020-04-23 13:15:00,82.31,82.31,82.14,82.16,8755.0,74.477,74.477,74.3232,74.3413,8755.0
2020-04-23 13:20:00,82.16,82.19,81.91,81.92,24169.0,74.3413,74.3684,74.115,74.1241,24169.0
2020-04-23 13:25:00,81.91,82.03,81.82,82.01,19674.0,74.115,74.2236,74.0336,74.2055,19674.0
2020-04-23 13:30:00,82.02,82.08,81.96,82.05,7342.0,74.2146,74.2689,74.1603,74.2417,7342.0
2020-04-23 13:35:00,82.05,82.3,82.05,82.21,13028.0,74.2417,74.4679,74.2417,74.3865,13028.0
2020-04-23 13:40:00,82.22,82.31,82.09,82.11,14737.0,74.3955,74.477,74.2779,74.296,14737.0
2020-04-23 13:45:00,82.15,82.28,82.13,82.14,15266.0,74.3322,74.4498,74.3141,74.3232,15266.0
2020-04-23 13:50:00,82.15,82.24,81.92,81.92,39257.0,74.3322,74.4136,74.1241,74.1241,39257.0
2020-04-23 13:55:00,81.91,82.13,81.91,82.09,7100.0,74.115,74.3141,74.115,74.2779,7100.0
2020-04-23 14:00:00,82.12,82.13,81.92,81.92,9701.0,74.3051,74.3141,74.1241,74.1241,9701.0
2020-04-23 14:05:00,81.91,81.98,81.74,81.78,7360.0,74.115,74.1784,73.9612,73.9974,7360.0
2020-04-23 14:10:00,81.74,81.81,81.64,81.78,10957.0,73.9612,74.0246,73.8707,73.9974,10957.0
2020-04-23 14:15:00,81.79,81.98,81.79,81.86,11785.0,74.0065,74.1784,74.0065,74.0698,11785.0
2020-04-23 14:20:00,81.86,81.9,81.74,81.78,10720.0,74.0698,74.106,73.9612,73.9974,10720.0
2020-04-23 14:25:00,81.81,81.84,81.71,81.74,8098.0,74.0246,74.0517,73.9341,73.9612,8098.0
2020-04-23 14:30:00,81.71,81.76,81.52,81.55,7085.0,73.9341,73.9793,73.7622,73.7893,7085.0
2020-04-23 14:35:00,81.52,81.62,81.46,81.48,7337.0,73.7622,73.8526,73.7079,73.726,7337.0
2020-04-23 14:40:00,81.48,81.6,81.46,81.53,7772.0,73.726,73.8345,73.7079,73.7712,7772.0
2020-04-23 14:45:00,81.52,81.57,81.45,81.56,14702.0,73.7622,73.8074,73.6988,73.7984,14702.0
2020-04-23 14:50:00,81.58,81.9,81.57,81.9,35305.0,73.8165,74.106,73.8074,74.106,35305.0
2020-04-23 14:55:00,81.88,82.03,81.88,81.99,20890.0,74.0879,74.2236,74.0879,74.1874,20890.0
2020-04-23 15:00:00,82.0,82.08,81.94,82.03,27143.0,74.1965,74.2689,74.1422,74.2236,27143.0
2020-04-23 15:05:00,82.01,82.07,81.95,81.99,25501.0,74.2055,74.2598,74.1512,74.1874,25501.0
2020-04-23 15:10:00,81.99,82.0,81.78,81.79,40105.0,74.1874,74.1965,73.9974,74.0065,40105.0
2020-04-23 15:15:00,81.79,81.81,81.61,81.61,15630.0,74.0065,74.0246,73.8436,73.8436,15630.0
2020-04-23 15:20:00,81.63,81.63,81.45,81.47,17378.0,73.8617,73.8617,73.6988,73.7169,17378.0
2020-04-23 15:25:00,81.49,81.58,81.4,81.55,10289.0,73.735,73.8165,73.6536,73.7893,10289.0
2020-04-23 15:30:00,81.55,81.55,81.3,81.45,20044.0,73.7893,73.7893,73.5631,73.6988,20044.0
2020-04-23 15:35:00,81.47,81.51,81.32,81.38,13276.0,73.7169,73.7531,73.5812,73.6355,13276.0
2020-04-23 15:40:00,81.41,81.44,81.2,81.23,25275.0,73.6626,73.6898,73.4726,73.4998,25275.0
2020-04-23 15:45:00,81.26,81.69,81.26,81.69,36666.0,73.5269,73.916,73.5269,73.916,36666.0
2020-04-23 15:50:00,81.71,81.78,81.5,81.58,80410.0,73.9341,73.9974,73.7441,73.8165,80410.0
2020-04-23 15:55:00,81.56,81.61,81.19,81.61,190919.0,73.7984,73.8436,73.4636,73.8436,190919.0
2020-04-24 09:30:00,82.18,82.33,81.99,82.07,28814.0,74.3594,74.4951,74.1874,74.2598,28814.0
2020-04-24 09:35:00,82.06,82.13,81.59,81.74,47001.0,74.2508,74.3141,73.8255,73.9612,47001.0
2020-04-24 09:40:00,81.82,81.83,81.09,81.3,15338.0,74.0336,74.0427,73.3731,73.5631,15338.0
2020-04-24 09:45:00,81.3,81.3,81.01,81.01,35958.0,73.5631,73.5631,73.3007,73.3007,35958.0
2020-04-24 09:50:00,81.09,81.46,81.09,81.23,14591.0,73.3731,73.7079,73.3731,73.4998,14591.0
2020-04-24 09:55:00,81.17,81.19,80.88,80.93,20975.0,73.4455,73.4636,73.1831,73.2283,20975.0
2020-04-24 10:00:00,80.94,81.2,80.93,81.11,10210.0,73.2374,73.4726,73.2283,73.3912,10210.0
2020-04-24 10:05:00,81.1,81.21,80.97,81.04,14393.0,73.3821,73.4817,73.2645,73.3278,14393.0
2020-04-24 10:10:00,81.04,81.23,81.0,81.13,17020.0,73.3278,73.4998,73.2916,73.4093,17020.0
2020-04-24 10:15:00,81.11,81.3,81.07,81.26,9910.0,73.3912,73.5631,73.355,73.5269,9910.0
2020-04-24 10:20:00,81.28,81.38,81.2,81.28,7713.0,73.545,73.6355,73.4726,73.545,7713.0
2020-04-24 10:25:00,81.31,81.43,81.19,81.4,5330.0,73.5721,73.6807,73.4636,73.6536,5330.0
2020-04-24 10:30:00,81.4,81.57,81.31,81.57,7634.0,73.6536,73.8074,73.5721,73.8074,7634.0
2020-04-24 10:35:00,81.55,81.63,81.5,81.51,6917.0,73.7893,73.8617,73.7441,73.7531,6917.0
2020-04-24 10:40:00,81.53,81.54,81.36,81.41,6085.0,73.7712,73.7803,73.6174,73.6626,6085.0
2020-04-24 10:45:00,81.43,81.54,81.42,81.48,5603.0,73.6807,73.7803,73.6717,73.726,5603.0
2020-04-24 10:50:00,81.53,81.58,81.41,81.44,10547.0,73.7712,73.8165,73.6626,73.6898,10547.0
2020-04-24 10:55:00,81.4,81.43,81.21,81.23,28335.0,73.6536,73.6807,73.4817,73.4998,28335.0
2020-04-24 11:00:00,81.23,81.3,81.22,81.24,12221.0,73.4998,73.5631,73.4907,73.5088,12221.0
2020-04-24 11:05:00,81.24,81.42,81.22,81.34,13700.0,73.5088,73.6717,73.4907,73.5993,13700.0
2020-04-24 11:10:00,81.36,81.37,81.29,81.36,10760.0,73.6174,73.6264,73.554,73.6174,10760.0
2020-04-24 11:15:00,81.37,81.4,81.2,81.23,16285.0,73.6264,73.6536,73.4726,73.4998,16285.0
2020-04-24 11:20:00,81.29,81.54,81.28,81.5,12203.0,73.554,73.7803,73.545,73.7441,12203.0
2020-04-24 11:25:00,81.49,81.49,81.4,81.43,8398.0,73.735,73.735,73.6536,73.6807,8398.0
2020-04-24 11:30:00,81.43,81.51,81.4,81.41,15426.0,73.6807,73.7531,73.6536,73.6626,15426.0
2020-04-24 11:35:00,81.43,81.59,81.43,81.48,7222.0,73.6807,73.8255,73.6807,73.726,7222.0
2020-04-24 11:40:00,81.47,81.47,81.32,81.38,7993.0,73.7169,73.7169,73.5812,73.6355,7993.0
2020-04-24 11:45:00,81.35,81.42,81.34,81.4,6661.0,73.6083,73.6717,73.5993,73.6536,6661.0
2020-04-24 11:50:00,81.4,81.41,81.31,81.34,8468.0,73.6536,73.6626,73.5721,73.5993,8468.0
2020-04-24 11:55:00,81.31,81.36,81.27,81.35,7814.0,73.5721,73.6174,73.536,73.6083,7814.0
2020-04-24 12:00:00,81.36,81.37,81.26,81.37,11115.0,73.6174,73.6264,73.5269,73.6264,11115.0
2020-04-24 12:05:00,81.37,81.53,81.35,81.5,8401.0,73.6264,73.7712,73.6083,73.7441,8401.0
2020-04-24 12:10:00,81.49,81.61,81.44,81.59,9376.0,73.735,73.8436,73.6898,73.8255,9376.0
2020-04-24 12:15:00,81.58,81.6,81.46,81.6,12887.0,73.8165,73.8345,73.7079,73.8345,12887.0
2020-04-24 12:20:00,81.58,81.67,81.51,81.67,9610.0,73.8165,73.8979,73.7531,73.8979,9610.0
2020-04-24 12:25:00,81.67,81.79,81.65,81.79,12410.0,73.8979,74.0065,73.8798,74.0065,12410.0
2020-04-24 12:30:00,81.79,81.87,81.78,81.79,7865.0,74.0065,74.0789,73.9974,74.0065,7865.0
2020-04-24 12:35:00,81.79,81.84,81.75,81.82,10676.0,74.0065,74.0517,73.9703,74.0336,10676.0
2020-04-24 12:40:00,81.83,81.97,81.81,81.95,10408.0,74.0427,74.1693,74.0246,74.1512,10408.0
2020-04-24 12:45:00,81.96,81.97,81.8,81.84,7564.0,74.1603,74.1693,74.0155,74.0517,7564.0
2020-04-24 12:50:00,81.84,81.84,81.71,81.78,6765.0,74.0517,74.0517,73.9341,73.9974,6765.0
2020-04-24 12:55:00,81.76,81.83,81.67,81.83,38396.0,73.9793,74.0427,73.8979,74.0427,38396.0
2020-04-24 13:00:00,81.85,81.89,81.75,81.87,23138.0,74.0608,74.0969,73.9703,74.0789,23138.0
2020-04-24 13:05:00,81.89,81.99,81.84,81.99,38174.0,74.0969,74.1874,74.0517,74.1874,38174.0
2020-04-24 13:10:00,81.99,82.05,81.97,82.03,37531.0,74.1874,74.2417,74.1693,74.2236,37531.0
2020-04-24 13:15:00,81.97,81.97,81.83,81.9,8784.0,74.1693,74.1693,74.0427,74.106,8784.0
2020-04-24 13:20:00,81.9,82.0,81.84,82.0,9920.0,74.106,74.1965,74.0517,74.1965,9920.0
2020-04-24 13:25:00,82.03,82.07,81.96,82.06,19958.0,74.2236,74.2598,74.1603,74.2508,19958.0
2020-04-24 13:30:00,82.08,82.13,82.03,82.05,7609.0,74.2689,74.3141,74.2236,74.2417,7609.0
2020-04-24 13:35:00,82.03,82.05,82.0,82.02,3747.0,74.2236,74.2417,74.1965,74.2146,3747.0
2020-04-24 13:40:00,82.02,82.13,82.01,82.12,8686.0,74.2146,74.3141,74.2055,74.3051,8686.0
2020-04-24 13:45:00,82.13,82.15,82.08,82.09,4514.0,74.3141,74.3322,74.2689,74.2779,4514.0
2020-04-24 13:50:00,82.08,82.17,82.02,82.16,6938.0,74.2689,74.3503,74.2146,74.3413,6938.0
2020-04-24 13:55:00,82.16,82.31,82.13,82.31,13053.0,74.3413,74.477,74.3141,74.477,13053.0
2020-04-24 14:00:00,82.33,82.35,82.19,82.29,19113.0,74.4951,74.5132,74.3684,74.4589,19113.0
2020-04-24 14:05:00,82.3,82.4,82.27,82.38,3609.0,74.4679,74.5584,74.4408,74.5403,3609.0
2020-04-24 14:10:00,82.38,82.44,82.35,82.38,9183.0,74.5403,74.5946,74.5132,74.5403,9183.0
2020-04-24 14:15:00,82.39,82.44,82.26,82.3,12784.0,74.5494,74.5946,74.4317,74.4679,12784.0
2020-04-24 14:20:00,82.31,82.32,82.17,82.17,8486.0,74.477,74.486,74.3503,74.3503,8486.0
2020-04-24 14:25:00,82.18,82.22,82.12,82.17,5666.0,74.3594,74.3955,74.3051,74.3503,5666.0
2020-04-24 14:30:00,82.17,82.27,82.14,82.24,9069.0,74.3503,74.4408,74.3232,74.4136,9069.0
2020-04-24 14:35:00,82.23,82.37,82.23,82.34,10356.0,74.4046,74.5313,74.4046,74.5041,10356.0
2020-04-24 14:40:00,82.37,82.4,82.36,82.39,4941.0,74.5313,74.5584,74.5222,74.5494,4941.0
2020-04-24 14:45:00,82.39,82.48,82.37,82.43,12176.0,74.5494,74.6308,74.5313,74.5856,12176.0
2020-04-24 14:50:00,82.44,82.48,82.29,82.35,16790.0,74.5946,74.6308,74.4589,74.5132,16790.0
2020-04-24 14:55:00,82.34,82.44,82.34,82.37,14698.0,74.5041,74.5946,74.5041,74.5313,14698.0
2020-04-24 15:00:00,82.38,82.38,82.26,82.26,11605.0,74.5403,74.5403,74.4317,74.4317,11605.0
2020-04-24 15:05:00,82.27,82.53,82.26,82.53,44304.0,74.4408,74.676,74.4317,74.676,44304.0
2020-04-24 15:10:00,82.52,82.56,82.27,82.28,32589.0,74.667,74.7032,74.4408,74.4498,32589.0
2020-04-24 15:15:00,82.25,82.37,82.23,82.33,10755.0,74.4227,74.5313,74.4046,74.4951,10755.0
2020-04-24 15:20:00,82.34,82.43,82.28,82.43,14847.0,74.5041,74.5856,74.4498,74.5856,14847.0
2020-04-24 15:25:00,82.44,82.53,82.37,82.52,14920.0,74.5946,74.676,74.5313,74.667,14920.0
2020-04-24 15:30:00,82.51,82.55,82.49,82.53,34901.0,74.6579,74.6941,74.6399,74.676,34901.0
2020-04-24 15:35:00,82.54,82.64,82.53,82.59,24249.0,74.6851,74.7756,74.676,74.7303,24249.0
2020-04-24 15:40:00,82.59,82.74,82.59,82.72,35141.0,74.7303,74.8661,74.7303,74.848,35141.0
2020-04-24 15:45:00,82.73,82.82,82.71,82.81,70632.0,74.857,74.9384,74.8389,74.9294,70632.0
2020-04-24 15:50:00,82.83,82.97,82.48,82.64,82499.0,74.9475,75.0742,74.6308,74.7756,82499.0
2020-04-24 15:55:00,82.63,82.88,82.6,82.87,198066.0,74.7665,74.9927,74.7394,74.9837,198066.0
2020-04-27 09:30:00,83.0,83.0,82.61,82.91,238387.0,75.1013,75.1013,74.7484,75.0199,238387.0
2020-04-27 09:35:00,82.91,82.98,82.88,82.94,197981.0,75.0199,75.0832,74.9927,75.047,197981.0
2020-04-27 09:40:00,82.93,82.93,82.77,82.79,23901.0,75.038,75.038,74.8932,74.9113,23901.0
2020-04-27 09:45:00,82.78,82.89,82.78,82.85,13545.0,74.9023,75.0018,74.9023,74.9656,13545.0
2020-04-27 09:50:00,82.89,82.9,82.78,82.87,100346.0,75.0018,75.0108,74.9023,74.9837,100346.0
2020-04-27 09:55:00,82.88,83.08,82.82,82.89,104959.0,74.9927,75.1737,74.9384,75.0018,104959.0
2020-04-27 10:00:00,82.91,82.97,82.81,82.93,94161.0,75.0199,75.0742,74.9294,75.038,94161.0
2020-04-27 10:05:00,82.89,82.97,82.84,82.95,58466.0,75.0018,75.0742,74.9565,75.0561,58466.0
2020-04-27 10:10:00,82.95,82.98,82.93,82.98,56017.0,75.0561,75.0832,75.038,75.0832,56017.0
2020-04-27 10:15:00,82.98,83.01,82.93,83.0,465135.0,75.0832,75.1104,75.038,75.1013,465135.0
2020-04-27 10:20:00,82.99,83.03,82.87,82.91,111781.0,75.0923,75.1285,74.9837,75.0199,111781.0
2020-04-27 10:25:00,82.92,82.98,82.77,82.89,24884.0,75.0289,75.0832,74.8932,75.0018,24884.0
2020-04-27 10:30:00,82.91,82.95,82.86,82.92,20632.0,75.0199,75.0561,74.9746,75.0289,20632.0
2020-04-27 10:35:00,82.91,83.0,82.9,82.92,40698.0,75.0199,75.1013,75.0108,75.0289,40698.0
2020-04-27 10:40:00,82.94,82.99,82.91,82.99,20209.0,75.047,75.0923,75.0199,75.0923,20209.0
2020-04-27 10:45:00,82.97,83.0,82.94,82.97,48209.0,75.0742,75.1013,75.047,75.0742,48209.0
2020-04-27 10:50:00,82.97,83.0,82.95,82.98,55321.0,75.0742,75.1013,75.0561,75.0832,55321.0
2020-04-27 10:55:00,82.98,82.98,82.75,82.8,25647.0,75.0832,75.0832,74.8751,74.9203,25647.0
2020-04-27 11:00:00,82.8,82.95,82.75,82.94,35798.0,74.9203,75.0561,74.8751,75.047,35798.0
2020-04-27 11:05:00,82.94,83.0,82.9,82.94,95230.0,75.047,75.1013,75.0108,75.047,95230.0
2020-04-27 11:10:00,82.96,82.96,82.83,82.85,22378.0,75.0651,75.0651,74.9475,74.9656,22378.0
2020-04-27 11:15:00,82.87,82.98,82.87,82.98,23834.0,74.9837,75.0832,74.9837,75.0832,23834.0
2020-04-27 11:20:00,82.98,83.0,82.97,82.99,31853.0,75.0832,75.1013,75.0742,75.0923,31853.0
2020-04-27 11:25:00,82.99,83.0,82.98,83.0,53936.0,75.0923,75.1013,75.0832,75.1013,53936.0
2020-04-27 11:30:00,83.0,83.0,82.97,83.0,141555.0,75.1013,75.1013,75.0742,75.1013,141555.0
2020-04-27 11:35:00,83.0,83.0,82.96,82.99,57758.0,75.1013,75.1013,75.0651,75.0923,57758.0
2020-04-27 11:40:00,82.99,83.0,82.97,82.99,24697.0,75.0923,75.1013,75.0742,75.0923,24697.0
2020-04-27 11:45:00,82.99,83.0,82.98,82.99,21870.0,75.0923,75.1013,75.0832,75.0923,21870.0
2020-04-27 11:50:00,83.0,83.0,82.95,82.96,41221.0,75.1013,75.1013,75.0561,75.0651,41221.0
2020-04-27 11:55:00,82.97,82.99,82.91,82.92,13470.0,75.0742,75.0923,75.0199,75.0289,13470.0
2020-04-27 12:00:00,82.92,82.98,82.87,82.94,23277.0,75.0289,75.0832,74.9837,75.047,23277.0
2020-04-27 12:05:00,82.94,82.98,82.92,82.96,11504.0,75.047,75.0832,75.0289,75.0651,11504.0
2020-04-27 12:10:00,82.96,82.97,82.92,82.95,8759.0,75.0651,75.0742,75.0289,75.0561,8759.0
2020-04-27 12:15:00,82.97,83.0,82.96,82.98,24629.0,75.0742,75.1013,75.0651,75.0832,24629.0
2020-04-27 12:20:00,82.98,83.0,82.96,83.0,61931.0,75.0832,75.1013,75.0651,75.1013,61931.0
2020-04-27 12:25:00,82.99,83.0,82.95,82.97,51379.0,75.0923,75.1013,75.0561,75.0742,51379.0
2020-04-27 12:30:00,82.99,83.24,82.98,83.1,592320.0,75.0923,75.3185,75.0832,75.1918,592320.0
2020-04-27 12:35:00,83.1,83.3,83.06,83.18,45869.0,75.1918,75.3728,75.1556,75.2642,45869.0
2020-04-27 12:40:00,83.17,83.25,82.93,82.97,47041.0,75.2551,75.3275,75.038,75.0742,47041.0
2020-04-27 12:45:00,82.97,83.03,82.87,82.95,74568.0,75.0742,75.1285,74.9837,75.0561,74568.0
2020-04-27 12:50:00,82.94,82.97,82.68,82.7,43541.0,75.047,75.0742,74.8118,74.8299,43541.0
2020-04-27 12:55:00,82.73,82.79,82.68,82.69,22133.0,74.857,74.9113,74.8118,74.8208,22133.0
2020-04-27 13:00:00,82.72,82.77,82.55,82.67,39365.0,74.848,74.8932,74.6941,74.8027,39365.0
2020-04-27 13:05:00,82.67,82.7,82.5,82.58,45064.0,74.8027,74.8299,74.6489,74.7213,45064.0
2020-04-27 13:10:00,82.6,82.6,82.31,82.37,85919.0,74.7394,74.7394,74.477,74.5313,85919.0
2020-04-27 13:15:00,82.36,82.46,82.24,82.32,29079.0,74.5222,74.6127,74.4136,74.486,29079.0
2020-04-27 13:20:00,82.34,82.42,82.27,82.4,34205.0,74.5041,74.5765,74.4408,74.5584,34205.0
2020-04-27 13:25:00,82.41,82.53,82.32,82.5,23938.0,74.5675,74.676,74.486,74.6489,23938.0
2020-04-27 13:30:00,82.47,82.56,82.43,82.44,25832.0,74.6218,74.7032,74.5856,74.5946,25832.0
2020-04-27 13:35:00,82.46,82.57,82.41,82.56,24536.0,74.6127,74.7122,74.5675,74.7032,24536.0
2020-04-27 13:40:00,82.55,82.56,82.45,82.48,20928.0,74.6941,74.7032,74.6037,74.6308,20928.0
2020-04-27 13:45:00,82.48,82.49,82.36,82.41,21907.0,74.6308,74.6399,74.5222,74.5675,21907.0
2020-04-27 13:50:00,82.41,82.5,82.38,82.46,12808.0,74.5675,74.6489,74.5403,74.6127,12808.0
2020-04-27 13:55:00,82.45,82.58,82.45,82.57,14940.0,74.6037,74.7213,74.6037,74.7122,14940.0
2020-04-27 14:00:00,82.59,82.77,82.59,82.75,24934.0,74.7303,74.8932,74.7303,74.8751,24934.0
2020-04-27 14:05:00,82.73,82.77,82.66,82.68,11150.0,74.857,74.8932,74.7937,74.8118,11150.0
2020-04-27 14:10:00,82.68,82.78,82.68,82.7,22299.0,74.8118,74.9023,74.8118,74.8299,22299.0
2020-04-27 14:15:00,82.7,82.73,82.6,82.64,8789.0,74.8299,74.857,74.7394,74.7756,8789.0
2020-04-27 14:20:00,82.68,82.74,82.66,82.74,14493.0,74.8118,74.8661,74.7937,74.8661,14493.0
2020-04-27 14:25:00,82.72,82.83,82.71,82.81,10399.0,74.848,74.9475,74.8389,74.9294,10399.0
2020-04-27 14:30:00,82.81,82.92,82.81,82.81,12505.0,74.9294,75.0289,74.9294,74.9294,12505.0
2020-04-27 14:35:00,82.83,82.86,82.77,82.78,12060.0,74.9475,74.9746,74.8932,74.9023,12060.0
2020-04-27 14:40:00,82.79,82.9,82.76,82.79,23347.0,74.9113,75.0108,74.8842,74.9113,23347.0
2020-04-27 14:45:00,82.78,82.88,82.73,82.88,14710.0,74.9023,74.9927,74.857,74.9927,14710.0
2020-04-27 14:50:00,82.89,82.92,82.86,82.91,10008.0,75.0018,75.0289,74.9746,75.0199,10008.0
2020-04-27 14:55:00,82.88,82.91,82.8,82.86,12287.0,74.9927,75.0199,74.9203,74.9746,12287.0
2020-04-27 15:00:00,82.86,82.91,82.84,82.86,9154.0,74.9746,75.0199,74.9565,74.9746,9154.0
2020-04-27 15:05:00,82.85,82.9,82.82,82.84,17982.0,74.9656,75.0108,74.9384,74.9565,17982.0
2020-04-27 15:10:00,82.83,82.92,82.83,82.9,14581.0,74.9475,75.0289,74.9475,75.0108,14581.0
2020-04-27 15:15:00,82.93,82.98,82.84,82.95,15427.0,75.038,75.0832,74.9565,75.0561,15427.0
2020-04-27 15:20:00,82.94,83.01,82.88,82.95,32386.0,75.047,75.1104,74.9927,75.0561,32386.0
2020-04-27 15:25:00,82.95,82.95,82.87,82.9,73728.0,75.0561,75.0561,74.9837,75.0108,73728.0
2020-04-27 15:30:00,82.9,83.04,82.84,83.04,29168.0,75.0108,75.1375,74.9565,75.1375,29168.0
2020-04-27 15:35:00,83.04,83.07,82.99,83.0,28487.0,75.1375,75.1647,75.0923,75.1013,28487.0
2020-04-27 15:40:00,83.0,83.06,82.98,83.04,35772.0,75.1013,75.1556,75.0832,75.1375,35772.0
2020-04-27 15:45:00,83.05,83.05,82.9,82.95,37978.0,75.1466,75.1466,75.0108,75.0561,37978.0
2020-04-27 15:50:00,82.98,83.2,82.87,82.93,125004.0,75.0832,75.2823,74.9837,75.038,125004.0
2020-04-27 15:55:00,82.94,83.03,82.83,82.84,196962.0,75.047,75.1285,74.9475,74.9565,196962.0
2020-04-28 09:30:00,83.59,83.83,82.44,82.52,110119.0,75.6352,75.8523,74.5946,74.667,110119.0
2020-04-28 09:35:00,82.49,82.78,82.41,82.63,71542.0,74.6399,74.9023,74.5675,74.7665,71542.0
2020-04-28 09:40:00,82.67,83.15,82.66,83.09,27337.0,74.8027,75.237,74.7937,75.1828,27337.0
2020-04-28 09:45:00,83.05,83.24,83.03,83.06,83746.0,75.1466,75.3185,75.1285,75.1556,83746.0
2020-04-28 09:50:00,83.06,83.29,83.03,83.03,23243.0,75.1556,75.3637,75.1285,75.1285,23243.0
2020-04-28 09:55:00,83.06,83.08,82.63,82.65,47466.0,75.1556,75.1737,74.7665,74.7846,47466.0
2020-04-28 10:00:00,82.63,82.99,82.63,82.95,52210.0,74.7665,75.0923,74.7665,75.0561,52210.0
2020-04-28 10:05:00,82.95,82.95,82.72,82.78,37961.0,75.0561,75.0561,74.848,74.9023,37961.0
2020-04-28 10:10:00,82.76,82.95,82.73,82.95,9816.0,74.8842,75.0561,74.857,75.0561,9816.0
2020-04-28 10:15:00,82.95,83.2,82.95,83.13,18204.0,75.0561,75.2823,75.0561,75.2189,18204.0
2020-04-28 10:20:00,83.08,83.09,82.82,82.93,13388.0,75.1737,75.1828,74.9384,75.038,13388.0
2020-04-28 10:25:00,82.95,82.98,82.78,82.82,11710.0,75.0561,75.0832,74.9023,74.9384,11710.0
2020-04-28 10:30:00,82.85,82.91,82.63,82.71,33064.0,74.9656,75.0199,74.7665,74.8389,33064.0
2020-04-28 10:35:00,82.68,82.78,82.65,82.7,14502.0,74.8118,74.9023,74.7846,74.8299,14502.0
2020-04-28 10:40:00,82.69,82.71,82.52,82.58,27244.0,74.8208,74.8389,74.667,74.7213,27244.0
2020-04-28 10:45:00,82.63,82.78,82.6,82.74,14298.0,74.7665,74.9023,74.7394,74.8661,14298.0
2020-04-28 10:50:00,82.78,82.78,82.57,82.57,16193.0,74.9023,74.9023,74.7122,74.7122,16193.0
2020-04-28 10:55:00,82.58,82.58,82.21,82.21,60097.0,74.7213,74.7213,74.3865,74.3865,60097.0
2020-04-28 11:00:00,82.23,82.35,82.16,82.27,26716.0,74.4046,74.5132,74.3413,74.4408,26716.0
2020-04-28 11:05:00,82.28,82.35,82.23,82.29,15249.0,74.4498,74.5132,74.4046,74.4589,15249.0
2020-04-28 11:10:00,82.3,82.48,82.26,82.42,13604.0,74.4679,74.6308,74.4317,74.5765,13604.0
2020-04-28 11:15:00,82.42,82.53,82.33,82.38,13447.0,74.5765,74.676,74.4951,74.5403,13447.0
2020-04-28 11:20:00,82.44,82.46,82.31,82.39,27870.0,74.5946,74.6127,74.477,74.5494,27870.0
2020-04-28 11:25:00,82.43,82.55,82.35,82.43,13581.0,74.5856,74.6941,74.5132,74.5856,13581.0
2020-04-28 11:30:00,82.4,82.58,82.38,82.56,13038.0,74.5584,74.7213,74.5403,74.7032,13038.0
2020-04-28 11:35:00,82.57,82.68,82.42,82.42,24363.0,74.7122,74.8118,74.5765,74.5765,24363.0
2020-04-28 11:40:00,82.42,82.52,82.36,82.39,12121.0,74.5765,74.667,74.5222,74.5494,12121.0
2020-04-28 11:45:00,82.4,82.47,82.33,82.4,17540.0,74.5584,74.6218,74.4951,74.5584,17540.0
2020-04-28 11:50:00,82.38,82.42,82.1,82.12,39814.0,74.5403,74.5765,74.287,74.3051,39814.0
2020-04-28 11:55:00,82.12,82.16,82.03,82.15,22807.0,74.3051,74.3413,74.2236,74.3322,22807.0
2020-04-28 12:00:00,82.16,82.21,82.04,82.16,10350.0,74.3413,74.3865,74.2327,74.3413,10350.0
2020-04-28 12:05:00,82.14,82.23,82.06,82.13,11300.0,74.3232,74.4046,74.2508,74.3141,11300.0
2020-04-28 12:10:00,82.15,82.2,82.1,82.15,14223.0,74.3322,74.3774,74.287,74.3322,14223.0
2020-04-28 12:15:00,82.13,82.13,81.91,81.96,40498.0,74.3141,74.3141,74.115,74.1603,40498.0
2020-04-28 12:20:00,81.95,82.02,81.9,81.96,14987.0,74.1512,74.2146,74.106,74.1603,14987.0
2020-04-28 12:25:00,82.0,82.08,81.98,82.05,8319.0,74.1965,74.2689,74.1784,74.2417,8319.0
2020-04-28 12:30:00,82.05,82.08,82.0,82.07,11227.0,74.2417,74.2689,74.1965,74.2598,11227.0
2020-04-28 12:35:00,82.06,82.09,81.93,81.93,26963.0,74.2508,74.2779,74.1331,74.1331,26963.0
2020-04-28 12:40:00,81.94,82.09,81.91,82.05,12174.0,74.1422,74.2779,74.115,74.2417,12174.0
2020-04-28 12:45:00,82.05,82.05,81.92,81.98,20636.0,74.2417,74.2417,74.1241,74.1784,20636.0
2020-04-28 12:50:00,81.97,81.98,81.86,81.91,34374.0,74.1693,74.1784,74.0698,74.115,34374.0
2020-04-28 12:55:00,81.91,82.16,81.88,82.12,19645.0,74.115,74.3413,74.0879,74.3051,19645.0
2020-04-28 13:00:00,82.13,82.17,82.05,82.08,7274.0,74.3141,74.3503,74.2417,74.2689,7274.0
2020-04-28 13:05:00,82.1,82.15,82.01,82.14,11574.0,74.287,74.3322,74.2055,74.3232,11574.0
2020-04-28 13:10:00,82.13,82.21,82.09,82.12,8874.0,74.3141,74.3865,74.2779,74.3051,8874.0
2020-04-28 13:15:00,82.14,82.19,82.05,82.05,6894.0,74.3232,74.3684,74.2417,74.2417,6894.0
2020-04-28 13:20:00,82.09,82.19,82.08,82.17,20775.0,74.2779,74.3684,74.2689,74.3503,20775.0
2020-04-28 13:25:00,82.2,82.38,82.18,82.29,18219.0,74.3774,74.5403,74.3594,74.4589,18219.0
2020-04-28 13:30:00,82.27,82.28,82.12,82.13,10292.0,74.4408,74.4498,74.3051,74.3141,10292.0
2020-04-28 13:35:00,82.12,82.14,82.07,82.1,6170.0,74.3051,74.3232,74.2598,74.287,6170.0
2020-04-28 13:40:00,82.14,82.34,82.11,82.31,14151.0,74.3232,74.5041,74.296,74.477,14151.0
2020-04-28 13:45:00,82.33,82.41,82.28,82.29,10948.0,74.4951,74.5675,74.4498,74.4589,10948.0
2020-04-28 13:50:00,82.31,82.31,82.18,82.22,10016.0,74.477,74.477,74.3594,74.3955,10016.0
2020-04-28 13:55:00,82.2,82.24,82.16,82.17,9051.0,74.3774,74.4136,74.3413,74.3503,9051.0
2020-04-28 14:00:00,82.17,82.24,82.15,82.2,9002.0,74.3503,74.4136,74.3322,74.3774,9002.0
2020-04-28 14:05:00,82.22,82.22,82.05,82.14,16490.0,74.3955,74.3955,74.2417,74.3232,16490.0
2020-04-28 14:10:00,82.17,82.23,82.16,82.2,8560.0,74.3503,74.4046,74.3413,74.3774,8560.0
2020-04-28 14:15:00,82.21,82.21,82.11,82.13,8299.0,74.3865,74.3865,74.296,74.3141,8299.0
2020-04-28 14:20:00,82.12,82.17,82.09,82.17,20871.0,74.3051,74.3503,74.2779,74.3503,20871.0
2020-04-28 14:25:00,82.17,82.21,82.14,82.18,12985.0,74.3503,74.3865,74.3232,74.3594,12985.0
2020-04-28 14:30:00,82.18,82.25,82.13,82.15,21584.0,74.3594,74.4227,74.3141,74.3322,21584.0
2020-04-28 14:35:00,82.15,82.16,81.99,81.99,16691.0,74.3322,74.3413,74.1874,74.1874,16691.0
2020-04-28 14:40:00,81.99,82.07,81.97,81.97,13909.0,74.1874,74.2598,74.1693,74.1693,13909.0
2020-04-28 14:45:00,81.98,82.04,81.94,82.02,13319.0,74.1784,74.2327,74.1422,74.2146,13319.0
2020-04-28 14:50:00,82.01,82.1,81.92,81.95,26824.0,74.2055,74.287,74.1241,74.1512,26824.0
2020-04-28 14:55:00,81.97,82.05,81.89,81.89,31965.0,74.1693,74.2417,74.0969,74.0969,31965.0
2020-04-28 15:00:00,81.94,81.97,81.88,81.88,17642.0,74.1422,74.1693,74.0879,74.0879,17642.0
2020-04-28 15:05:00,81.91,82.04,81.9,81.96,21339.0,74.115,74.2327,74.106,74.1603,21339.0
2020-04-28 15:10:00,81.93,81.98,81.71,81.71,22110.0,74.1331,74.1784,73.9341,73.9341,22110.0
2020-04-28 15:15:00,81.72,81.78,81.62,81.69,22000.0,73.9431,73.9974,73.8526,73.916,22000.0
2020-04-28 15:20:00,81.7,81.89,81.56,81.7,34690.0,73.925,74.0969,73.7984,73.925,34690.0
2020-04-28 15:25:00,81.73,81.92,81.72,81.87,70864.0,73.9522,74.1241,73.9431,74.0789,70864.0
2020-04-28 15:30:00,81.86,81.93,81.71,81.71,31309.0,74.0698,74.1331,73.9341,73.9341,31309.0
2020-04-28 15:35:00,81.73,81.78,81.63,81.73,33209.0,73.9522,73.9974,73.8617,73.9522,33209.0
2020-04-28 15:40:00,81.76,81.78,81.68,81.73,69071.0,73.9793,73.9974,73.9069,73.9522,69071.0
2020-04-28 15:45:00,81.73,81.75,81.56,81.57,57291.0,73.9522,73.9703,73.7984,73.8074,57291.0
2020-04-28 15:50:00,81.53,81.56,80.97,81.08,156189.0,73.7712,73.7984,73.2645,73.364,156189.0
2020-04-28 15:55:00,81.09,81.14,81.02,81.14,229745.0,73.3731,73.4183,73.3097,73.4183,229745.0
2020-04-29 09:30:00,81.76,81.76,81.1,81.16,98372.0,73.9793,73.9793,73.3821,73.4364,98372.0
2020-04-29 09:35:00,81.18,81.29,81.0,81.07,33060.0,73.4545,73.554,73.2916,73.355,33060.0
2020-04-29 09:40:00,81.08,81.18,80.78,80.78,50460.0,73.364,73.4545,73.0926,73.0926,50460.0
2020-04-29 09:45:00,80.77,80.79,80.48,80.74,35667.0,73.0835,73.1016,72.8211,73.0564,35667.0
2020-04-29 09:50:00,80.72,80.77,80.57,80.57,59844.0,73.0383,73.0835,72.9026,72.9026,59844.0
2020-04-29 09:55:00,80.58,80.61,80.37,80.43,31534.0,72.9116,72.9388,72.7216,72.7759,31534.0
2020-04-29 10:00:00,80.43,80.66,80.37,80.52,41432.0,72.7759,72.984,72.7216,72.8573,41432.0
2020-04-29 10:05:00,80.5,80.58,80.28,80.32,48990.0,72.8392,72.9116,72.6402,72.6764,48990.0
2020-04-29 10:10:00,80.3,80.31,80.05,80.17,37992.0,72.6583,72.6673,72.4321,72.5406,37992.0
2020-04-29 10:15:00,80.11,80.13,79.87,80.02,35125.0,72.4863,72.5044,72.2692,72.4049,35125.0
2020-04-29 10:20:00,80.03,80.14,79.97,80.02,14564.0,72.414,72.5135,72.3597,72.4049,14564.0
2020-04-29 10:25:00,80.01,80.05,79.84,79.96,17351.0,72.3959,72.4321,72.242,72.3506,17351.0
2020-04-29 10:30:00,79.98,80.12,79.96,80.08,91916.0,72.3687,72.4954,72.3506,72.4592,91916.0
2020-04-29 10:35:00,80.05,80.15,79.82,79.85,63877.0,72.4321,72.5225,72.2239,72.2511,63877.0
2020-04-29 10:40:00,79.85,79.88,79.66,79.69,41227.0,72.2511,72.2782,72.0792,72.1063,41227.0
2020-04-29 10:45:00,79.67,79.7,79.51,79.64,34184.0,72.0882,72.1154,71.9434,72.0611,34184.0
2020-04-29 10:50:00,79.61,79.64,79.32,79.42,53959.0,72.0339,72.0611,71.7715,71.862,53959.0
2020-04-29 10:55:00,79.43,79.56,79.4,79.46,31280.0,71.8711,71.9887,71.8439,71.8982,31280.0
2020-04-29 11:00:00,79.5,79.68,79.41,79.61,31772.0,71.9344,72.0973,71.853,72.0339,31772.0
2020-04-29 11:05:00,79.61,79.78,79.57,79.69,20773.0,72.0339,72.1877,71.9977,72.1063,20773.0
2020-04-29 11:10:00,79.7,79.88,79.67,79.82,22686.0,72.1154,72.2782,72.0882,72.2239,22686.0
2020-04-29 11:15:00,79.81,79.96,79.81,79.93,24298.0,72.2149,72.3506,72.2149,72.3235,24298.0
2020-04-29 11:20:00,79.92,80.19,79.91,80.17,23644.0,72.3144,72.5587,72.3054,72.5406,23644.0
2020-04-29 11:25:00,80.21,80.31,80.09,80.17,20157.0,72.5768,72.6673,72.4682,72.5406,20157.0
2020-04-29 11:30:00,80.14,80.31,80.12,80.3,22554.0,72.5135,72.6673,72.4954,72.6583,22554.0
2020-04-29 11:35:00,80.3,80.37,80.16,80.23,32397.0,72.6583,72.7216,72.5316,72.5949,32397.0
2020-04-29 11:40:00,80.25,80.27,80.07,80.15,31773.0,72.613,72.6311,72.4501,72.5225,31773.0
2020-04-29 11:45:00,80.14,80.23,80.06,80.22,16510.0,72.5135,72.5949,72.4411,72.5859,16510.0
2020-04-29 11:50:00,80.24,80.53,80.22,80.51,24733.0,72.604,72.8664,72.5859,72.8483,24733.0
2020-04-29 11:55:00,80.51,80.59,80.41,80.59,15322.0,72.8483,72.9207,72.7578,72.9207,15322.0
2020-04-29 12:00:00,80.59,80.76,80.52,80.68,27477.0,72.9207,73.0745,72.8573,73.0021,27477.0
2020-04-29 12:05:00,80.66,80.68,80.57,80.59,38301.0,72.984,73.0021,72.9026,72.9207,38301.0
2020-04-29 12:10:00,80.6,80.6,80.47,80.52,16792.0,72.9297,72.9297,72.8121,72.8573,16792.0
2020-04-29 12:15:00,80.53,80.53,80.34,80.39,19655.0,72.8664,72.8664,72.6945,72.7397,19655.0
2020-04-29 12:20:00,80.38,80.56,80.37,80.51,19076.0,72.7306,72.8935,72.7216,72.8483,19076.0
2020-04-29 12:25:00,80.5,80.71,80.48,80.71,112083.0,72.8392,73.0292,72.8211,73.0292,112083.0
2020-04-29 12:30:00,80.7,80.82,80.63,80.76,125367.0,73.0202,73.1288,72.9569,73.0745,125367.0
2020-04-29 12:35:00,80.76,80.77,80.66,80.75,33785.0,73.0745,73.0835,72.984,73.0654,33785.0
2020-04-29 12:40:00,80.76,80.87,80.76,80.79,20125.0,73.0745,73.174,73.0745,73.1016,20125.0
2020-04-29 12:45:00,80.79,80.97,80.79,80.95,26424.0,73.1016,73.2645,73.1016,73.2464,26424.0
2020-04-29 12:50:00,80.95,80.96,80.8,80.81,22697.0,73.2464,73.2555,73.1107,73.1197,22697.0
2020-04-29 12:55:00,80.81,80.85,80.7,80.71,15312.0,73.1197,73.1559,73.0202,73.0292,15312.0
2020-04-29 13:00:00,80.72,80.91,80.7,80.9,17682.0,73.0383,73.2102,73.0202,73.2012,17682.0
2020-04-29 13:05:00,80.9,81.0,80.9,80.97,22652.0,73.2012,73.2916,73.2012,73.2645,22652.0
2020-04-29 13:10:00,80.98,81.13,80.97,81.09,29249.0,73.2735,73.4093,73.2645,73.3731,29249.0
2020-04-29 13:15:00,81.08,81.31,81.05,81.25,34417.0,73.364,73.5721,73.3369,73.5179,34417.0
2020-04-29 13:20:00,81.24,81.28,81.15,81.16,16529.0,73.5088,73.545,73.4274,73.4364,16529.0
2020-04-29 13:25:00,81.16,81.3,81.16,81.25,16178.0,73.4364,73.5631,73.4364,73.5179,16178.0
2020-04-29 13:30:00,81.26,81.26,80.77,80.78,87939.0,73.5269,73.5269,73.0835,73.0926,87939.0
2020-04-29 13:35:00,80.79,80.86,80.73,80.77,18710.0,73.1016,73.165,73.0473,73.0835,18710.0
2020-04-29 13:40:00,80.81,80.83,80.64,80.64,11098.0,73.1197,73.1378,72.9659,72.9659,11098.0
2020-04-29 13:45:00,80.67,80.78,80.65,80.78,11274.0,72.9931,73.0926,72.975,73.0926,11274.0
2020-04-29 13:50:00,80.76,80.78,80.7,80.76,19237.0,73.0745,73.0926,73.0202,73.0745,19237.0
2020-04-29 13:55:00,80.76,80.8,80.71,80.8,20676.0,73.0745,73.1107,73.0292,73.1107,20676.0
2020-04-29 14:00:00,80.8,80.99,80.48,80.65,31495.0,73.1107,73.2826,72.8211,72.975,31495.0
2020-04-29 14:05:00,80.64,80.75,80.47,80.74,26303.0,72.9659,73.0654,72.8121,73.0564,26303.0
2020-04-29 14:10:00,80.71,80.95,80.71,80.95,15849.0,73.0292,73.2464,73.0292,73.2464,15849.0
2020-04-29 14:15:00,80.99,81.09,80.92,80.94,11614.0,73.2826,73.3731,73.2193,73.2374,11614.0
2020-04-29 14:20:00,80.95,81.14,80.95,81.02,18460.0,73.2464,73.4183,73.2464,73.3097,18460.0
2020-04-29 14:25:00,81.02,81.07,80.95,81.02,64449.0,73.3097,73.355,73.2464,73.3097,64449.0
2020-04-29 14:30:00,81.04,81.06,80.88,80.89,76832.0,73.3278,73.3459,73.1831,73.1921,76832.0
2020-04-29 14:35:00,80.88,80.94,80.8,80.86,31548.0,73.1831,73.2374,73.1107,73.165,31548.0
2020-04-29 14:40:00,80.83,80.83,80.66,80.7,40980.0,73.1378,73.1378,72.984,73.0202,40980.0
2020-04-29 14:45:00,80.7,80.78,80.59,80.69,36779.0,73.0202,73.0926,72.9207,73.0111,36779.0
2020-04-29 14:50:00,80.68,80.71,80.42,80.46,18575.0,73.0021,73.0292,72.7668,72.803,18575.0
2020-04-29 14:55:00,80.45,80.66,80.39,80.61,20913.0,72.794,72.984,72.7397,72.9388,20913.0
2020-04-29 15:00:00,80.63,80.99,80.61,80.97,24729.0,72.9569,73.2826,72.9388,73.2645,24729.0
2020-04-29 15:05:00,80.95,81.11,80.91,80.94,25203.0,73.2464,73.3912,73.2102,73.2374,25203.0
2020-04-29 15:10:00,80.95,80.96,80.79,80.79,26426.0,73.2464,73.2555,73.1016,73.1016,26426.0
2020-04-29 15:15:00,80.8,80.81,80.63,80.77,23473.0,73.1107,73.1197,72.9569,73.0835,23473.0
2020-04-29 15:20:00,80.77,80.81,80.61,80.61,49615.0,73.0835,73.1197,72.9388,72.9388,49615.0
2020-04-29 15:25:00,80.59,80.66,80.55,80.66,70914.0,72.9207,72.984,72.8845,72.984,70914.0
2020-04-29 15:30:00,80.67,80.78,80.6,80.77,43778.0,72.9931,73.0926,72.9297,73.0835,43778.0
2020-04-29 15:35:00,80.78,80.83,80.69,80.73,30879.0,73.0926,73.1378,73.0111,73.0473,30879.0
2020-04-29 15:40:00,80.71,80.73,80.58,80.59,47048.0,73.0292,73.0473,72.9116,72.9207,47048.0
2020-04-29 15:45:00,80.58,80.6,80.24,80.24,118653.0,72.9116,72.9297,72.604,72.604,118653.0
2020-04-29 15:50:00,80.23,80.29,79.78,79.83,161443.0,72.5949,72.6492,72.1877,72.233,161443.0
2020-04-29 15:55:00,79.84,79.86,79.62,79.8,256300.0,72.242,72.2601,72.043,72.2058,256300.0
2020-04-30 09:30:00,78.8,79.08,78.39,78.87,56998.0,71.301,71.5544,70.93,71.3643,56998.0
2020-04-30 09:35:00,78.95,79.25,78.76,79.13,41530.0,71.4367,71.7082,71.2648,71.5996,41530.0
2020-04-30 09:40:00,79.16,79.18,78.77,78.77,16975.0,71.6267,71.6448,71.2739,71.2739,16975.0
2020-04-30 09:45:00,78.84,78.85,78.3,78.36,18998.0,71.3372,71.3463,70.8486,70.9029,18998.0
2020-04-30 09:50:00,78.29,78.47,78.29,78.37,19209.0,70.8395,71.0024,70.8395,70.9119,19209.0
2020-04-30 09:55:00,78.38,78.8,78.31,78.73,27113.0,70.921,71.301,70.8576,71.2377,27113.0
2020-04-30 10:00:00,78.72,79.38,78.67,79.04,52911.0,71.2286,71.8258,71.1834,71.5182,52911.0
2020-04-30 10:05:00,79.04,79.12,78.83,78.83,30070.0,71.5182,71.5906,71.3282,71.3282,30070.0
2020-04-30 10:10:00,78.8,78.93,78.7,78.71,14846.0,71.301,71.4186,71.2105,71.2196,14846.0
2020-04-30 10:15:00,78.72,78.77,78.54,78.74,9760.0,71.2286,71.2739,71.0658,71.2467,9760.0
2020-04-30 10:20:00,78.74,78.95,78.69,78.8,11099.0,71.2467,71.4367,71.2015,71.301,11099.0
2020-04-30 10:25:00,78.92,79.15,78.87,79.08,25017.0,71.4096,71.6177,71.3643,71.5544,25017.0
2020-04-30 10:30:00,79.11,79.16,78.84,78.85,21341.0,71.5815,71.6267,71.3372,71.3463,21341.0
2020-04-30 10:35:00,78.89,78.89,78.6,78.61,30374.0,71.3824,71.3824,71.12,71.1291,30374.0
2020-04-30 10:40:00,78.63,78.76,78.3,78.31,30283.0,71.1472,71.2648,70.8486,70.8576,30283.0
2020-04-30 10:45:00,78.33,78.38,78.24,78.35,26518.0,70.8757,70.921,70.7943,70.8938,26518.0
2020-04-30 10:50:00,78.33,78.47,78.28,78.29,20898.0,70.8757,71.0024,70.8305,70.8395,20898.0
2020-04-30 10:55:00,78.27,78.34,78.17,78.2,15846.0,70.8214,70.8848,70.731,70.7581,15846.0
2020-04-30 11:00:00,78.22,78.48,78.22,78.46,27958.0,70.7762,71.0115,70.7762,70.9934,27958.0
2020-04-30 11:05:00,78.48,78.48,78.29,78.34,27773.0,71.0115,71.0115,70.8395,70.8848,27773.0
2020-04-30 11:10:00,78.34,78.41,78.24,78.35,16382.0,70.8848,70.9481,70.7943,70.8938,16382.0
2020-04-30 11:15:00,78.38,78.43,78.25,78.26,12625.0,70.921,70.9662,70.8034,70.8124,12625.0
2020-04-30 11:20:00,78.28,78.44,78.21,78.42,14889.0,70.8305,70.9753,70.7672,70.9572,14889.0
2020-04-30 11:25:00,78.44,78.45,78.26,78.28,15575.0,70.9753,70.9843,70.8124,70.8305,15575.0
2020-04-30 11:30:00,78.26,78.36,78.22,78.29,13110.0,70.8124,70.9029,70.7762,70.8395,13110.0
2020-04-30 11:35:00,78.29,78.42,78.27,78.42,28071.0,70.8395,70.9572,70.8214,70.9572,28071.0
2020-04-30 11:40:00,78.41,78.44,78.28,78.33,14711.0,70.9481,70.9753,70.8305,70.8757,14711.0
2020-04-30 11:45:00,78.34,78.34,78.13,78.13,15561.0,70.8848,70.8848,70.6948,70.6948,15561.0
2020-04-30 11:50:00,78.12,78.13,77.95,77.95,29976.0,70.6857,70.6948,70.5319,70.5319,29976.0
2020-04-30 11:55:00,77.95,77.96,77.67,77.79,22656.0,70.5319,70.5409,70.2785,70.3871,22656.0
2020-04-30 12:00:00,77.79,77.79,77.56,77.63,52832.0,70.3871,70.3871,70.179,70.2424,52832.0
2020-04-30 12:05:00,77.62,77.72,77.48,77.57,35279.0,70.2333,70.3238,70.1066,70.1881,35279.0
2020-04-30 12:10:00,77.57,77.78,77.54,77.73,16357.0,70.1881,70.3781,70.1609,70.3328,16357.0
2020-04-30 12:15:00,77.73,77.82,77.57,77.61,18680.0,70.3328,70.4143,70.1881,70.2243,18680.0
2020-04-30 12:20:00,77.62,77.65,77.51,77.55,31971.0,70.2333,70.2604,70.1338,70.17,31971.0
2020-04-30 12:25:00,77.55,77.58,77.44,77.48,21644.0,70.17,70.1971,70.0704,70.1066,21644.0
2020-04-30 12:30:00,77.47,77.47,77.24,77.38,25071.0,70.0976,70.0976,69.8895,70.0161,25071.0
2020-04-30 12:35:00,77.4,77.45,77.34,77.42,21831.0,70.0342,70.0795,69.98,70.0523,21831.0
2020-04-30 12:40:00,77.41,77.53,77.36,77.4,23402.0,70.0433,70.1519,69.998,70.0342,23402.0
2020-04-30 12:45:00,77.41,77.5,77.38,77.45,23617.0,70.0433,70.1247,70.0161,70.0795,23617.0
2020-04-30 12:50:00,77.44,77.47,77.27,77.29,57313.0,70.0704,70.0976,69.9166,69.9347,57313.0
2020-04-30 12:55:00,77.29,77.35,77.2,77.23,53789.0,69.9347,69.989,69.8533,69.8804,53789.0
2020-04-30 13:00:00,77.22,77.3,77.15,77.15,45799.0,69.8714,69.9438,69.808,69.808,45799.0
2020-04-30 13:05:00,77.17,77.23,77.11,77.18,34931.0,69.8261,69.8804,69.7718,69.8352,34931.0
2020-04-30 13:10:00,77.21,77.57,77.21,77.52,48622.0,69.8623,70.1881,69.8623,70.1428,48622.0
2020-04-30 13:15:00,77.52,77.55,77.38,77.42,40272.0,70.1428,70.17,70.0161,70.0523,40272.0
2020-04-30 13:20:00,77.42,77.54,77.4,77.52,28163.0,70.0523,70.1609,70.0342,70.1428,28163.0
2020-04-30 13:25:00,77.51,77.51,77.25,77.27,22052.0,70.1338,70.1338,69.8985,69.9166,22052.0
2020-04-30 13:30:00,77.25,77.33,77.05,77.14,32627.0,69.8985,69.9709,69.7175,69.799,32627.0
2020-04-30 13:35:00,77.15,77.17,77.02,77.05,27221.0,69.808,69.8261,69.6904,69.7175,27221.0
2020-04-30 13:40:00,77.04,77.05,77.01,77.02,19885.0,69.7085,69.7175,69.6814,69.6904,19885.0
2020-04-30 13:45:00,77.01,77.04,76.92,76.97,46403.0,69.6814,69.7085,69.5999,69.6452,46403.0
2020-04-30 13:50:00,76.96,77.03,76.86,76.89,31669.0,69.6361,69.6995,69.5456,69.5728,31669.0
2020-04-30 13:55:00,76.9,76.99,76.87,76.98,26415.0,69.5818,69.6633,69.5547,69.6542,26415.0
2020-04-30 14:00:00,76.98,77.14,76.9,77.1,20847.0,69.6542,69.799,69.5818,69.7628,20847.0
2020-04-30 14:05:00,77.09,77.15,77.0,77.12,20508.0,69.7537,69.808,69.6723,69.7809,20508.0
2020-04-30 14:10:00,77.13,77.3,77.07,77.24,24058.0,69.7899,69.9438,69.7356,69.8895,24058.0
2020-04-30 14:15:00,77.23,77.25,77.17,77.23,15164.0,69.8804,69.8985,69.8261,69.8804,15164.0
2020-04-30 14:20:00,77.23,77.33,77.23,77.31,20931.0,69.8804,69.9709,69.8804,69.9528,20931.0
2020-04-30 14:25:00,77.31,77.56,77.3,77.49,15120.0,69.9528,70.179,69.9438,70.1157,15120.0
2020-04-30 14:30:00,77.49,77.61,77.49,77.49,17854.0,70.1157,70.2243,70.1157,70.1157,17854.0
2020-04-30 14:35:00,77.49,77.5,77.32,77.33,19828.0,70.1157,70.1247,69.9619,69.9709,19828.0
2020-04-30 14:40:00,77.34,77.34,77.18,77.21,24736.0,69.98,69.98,69.8352,69.8623,24736.0
2020-04-30 14:45:00,77.22,77.31,77.18,77.21,23327.0,69.8714,69.9528,69.8352,69.8623,23327.0
2020-04-30 14:50:00,77.21,77.27,77.06,77.1,24351.0,69.8623,69.9166,69.7266,69.7628,24351.0
2020-04-30 14:55:00,77.1,77.17,77.05,77.14,23351.0,69.7628,69.8261,69.7175,69.799,23351.0
2020-04-30 15:00:00,77.13,77.16,77.0,77.03,25472.0,69.7899,69.8171,69.6723,69.6995,25472.0
2020-04-30 15:05:00,77.04,77.17,77.03,77.11,24984.0,69.7085,69.8261,69.6995,69.7718,24984.0
2020-04-30 15:10:00,77.1,77.18,77.03,77.15,17557.0,69.7628,69.8352,69.6995,69.808,17557.0
2020-04-30 15:15:00,77.15,77.49,77.15,77.37,24416.0,69.808,70.1157,69.808,70.0071,24416.0
2020-04-30 15:20:00,77.39,77.5,77.33,77.48,25575.0,70.0252,70.1247,69.9709,70.1066,25575.0
2020-04-30 15:25:00,77.48,77.54,77.39,77.46,24611.0,70.1066,70.1609,70.0252,70.0885,24611.0
2020-04-30 15:30:00,77.46,77.47,77.32,77.35,75962.0,70.0885,70.0976,69.9619,69.989,75962.0
2020-04-30 15:35:00,77.35,77.36,77.12,77.25,38708.0,69.989,69.998,69.7809,69.8985,38708.0
2020-04-30 15:40:00,77.24,77.27,77.02,77.25,97706.0,69.8895,69.9166,69.6904,69.8985,97706.0
2020-04-30 15:45:00,77.26,77.47,77.24,77.47,52272.0,69.9076,70.0976,69.8895,70.0976,52272.0
2020-04-30 15:50:00,77.49,77.66,77.34,77.51,105662.0,70.1157,70.2695,69.98,70.1338,105662.0
2020-04-30 15:55:00,77.51,77.55,77.27,77.29,212784.0,70.1338,70.17,69.9166,69.9347,212784.0
2020-05-01 09:30:00,76.4,77.16,76.25,76.71,91899.0,69.1294,69.8171,68.9937,69.4099,91899.0
2020-05-01 09:35:00,76.63,76.65,76.01,76.21,23429.0,69.3375,69.3556,68.7765,68.9575,23429.0
2020-05-01 09:40:00,76.12,76.48,75.93,76.41,49132.0,68.8761,69.2018,68.7041,69.1385,49132.0
2020-05-01 09:45:00,76.47,76.85,76.44,76.79,37139.0,69.1927,69.5366,69.1656,69.4823,37139.0
2020-05-01 09:50:00,76.81,76.98,76.48,76.55,64770.0,69.5004,69.6542,69.2018,69.2651,64770.0
2020-05-01 09:55:00,76.64,76.97,76.63,76.7,40201.0,69.3466,69.6452,69.3375,69.4009,40201.0
2020-05-01 10:00:00,76.81,77.1,76.68,76.89,21307.0,69.5004,69.7628,69.3828,69.5728,21307.0
2020-05-01 10:05:00,76.93,77.13,76.82,77.04,34280.0,69.609,69.7899,69.5094,69.7085,34280.0
2020-05-01 10:10:00,76.97,77.02,76.65,76.84,14715.0,69.6452,69.6904,69.3556,69.5275,14715.0
2020-05-01 10:15:00,76.76,76.98,76.72,76.73,15226.0,69.4551,69.6542,69.419,69.428,15226.0
2020-05-01 10:20:00,76.72,76.88,76.44,76.51,19621.0,69.419,69.5637,69.1656,69.2289,19621.0
2020-05-01 10:25:00,76.51,76.63,76.47,76.63,20307.0,69.2289,69.3375,69.1927,69.3375,20307.0
2020-05-01 10:30:00,76.65,76.71,76.42,76.45,21972.0,69.3556,69.4099,69.1475,69.1746,21972.0
2020-05-01 10:35:00,76.46,76.63,76.37,76.59,21714.0,69.1837,69.3375,69.1023,69.3013,21714.0
2020-05-01 10:40:00,76.53,76.6,76.38,76.43,19689.0,69.247,69.3104,69.1113,69.1566,19689.0
2020-05-01 10:45:00,76.44,76.6,76.33,76.57,22902.0,69.1656,69.3104,69.0661,69.2832,22902.0
2020-05-01 10:50:00,76.54,76.77,76.51,76.64,19465.0,69.2561,69.4642,69.2289,69.3466,19465.0
2020-05-01 10:55:00,76.66,76.71,76.44,76.49,44975.0,69.3647,69.4099,69.1656,69.2108,44975.0
2020-05-01 11:00:00,76.46,76.53,76.36,76.39,18601.0,69.1837,69.247,69.0932,69.1204,18601.0
2020-05-01 11:05:00,76.38,76.42,76.32,76.37,18656.0,69.1113,69.1475,69.057,69.1023,18656.0
2020-05-01 11:10:00,76.37,76.37,76.16,76.2,24818.0,69.1023,69.1023,68.9122,68.9484,24818.0
2020-05-01 11:15:00,76.19,76.2,75.94,75.95,42003.0,68.9394,68.9484,68.7132,68.7222,42003.0
2020-05-01 11:20:00,75.97,76.05,75.9,75.98,28704.0,68.7403,68.8127,68.677,68.7494,28704.0
2020-05-01 11:25:00,75.99,76.05,75.88,75.9,27069.0,68.7584,68.8127,68.6589,68.677,27069.0
2020-05-01 11:30:00,75.91,75.94,75.78,75.82,22065.0,68.686,68.7132,68.5684,68.6046,22065.0
2020-05-01 11:35:00,75.84,76.18,75.8,76.17,12555.0,68.6227,68.9303,68.5865,68.9213,12555.0
2020-05-01 11:40:00,76.15,76.26,76.07,76.14,14533.0,68.9032,69.0027,68.8308,68.8941,14533.0
2020-05-01 11:45:00,76.13,76.15,75.9,75.93,8514.0,68.8851,68.9032,68.677,68.7041,8514.0
2020-05-01 11:50:00,75.9,75.95,75.8,75.9,22119.0,68.677,68.7222,68.5865,68.677,22119.0
2020-05-01 11:55:00,75.91,76.14,75.89,76.14,8608.0,68.686,68.8941,68.6679,68.8941,8608.0
2020-05-01 12:00:00,76.09,76.12,75.96,76.08,12056.0,68.8489,68.8761,68.7313,68.8399,12056.0
2020-05-01 12:05:00,76.09,76.19,76.02,76.11,13573.0,68.8489,68.9394,68.7856,68.867,13573.0
2020-05-01 12:10:00,76.12,76.32,76.12,76.28,14031.0,68.8761,69.057,68.8761,69.0208,14031.0
2020-05-01 12:15:00,76.27,76.28,76.04,76.05,19145.0,69.0118,69.0208,68.8037,68.8127,19145.0
2020-05-01 12:20:00,76.08,76.18,76.04,76.06,19524.0,68.8399,68.9303,68.8037,68.8218,19524.0
2020-05-01 12:25:00,76.09,76.1,76.02,76.09,10240.0,68.8489,68.858,68.7856,68.8489,10240.0
2020-05-01 12:30:00,76.06,76.09,75.83,76.0,44713.0,68.8218,68.8489,68.6136,68.7675,44713.0
2020-05-01 12:35:00,75.97,76.03,75.88,75.91,16036.0,68.7403,68.7946,68.6589,68.686,16036.0
2020-05-01 12:40:00,75.89,75.95,75.7,75.85,17422.0,68.6679,68.7222,68.496,68.6317,17422.0
2020-05-01 12:45:00,75.83,76.07,75.83,76.07,14559.0,68.6136,68.8308,68.6136,68.8308,14559.0
2020-05-01 12:50:00,76.09,76.11,75.9,75.95,11220.0,68.8489,68.867,68.677,68.7222,11220.0
2020-05-01 12:55:00,75.91,76.01,75.9,75.94,11187.0,68.686,68.7765,68.677,68.7132,11187.0
2020-05-01 13:00:00,75.94,76.04,75.92,76.03,10348.0,68.7132,68.8037,68.6951,68.7946,10348.0
2020-05-01 13:05:00,76.02,76.07,75.89,75.93,20279.0,68.7856,68.8308,68.6679,68.7041,20279.0
2020-05-01 13:10:00,75.91,75.91,75.7,75.7,17570.0,68.686,68.686,68.496,68.496,17570.0
2020-05-01 13:15:00,75.7,75.78,75.55,75.55,16401.0,68.496,68.5684,68.3603,68.3603,16401.0
2020-05-01 13:20:00,75.56,75.65,75.51,75.58,16586.0,68.3693,68.4508,68.3241,68.3874,16586.0
2020-05-01 13:25:00,75.55,75.8,75.54,75.79,10767.0,68.3603,68.5865,68.3512,68.5775,10767.0
2020-05-01 13:30:00,75.75,75.9,75.75,75.88,13334.0,68.5413,68.677,68.5413,68.6589,13334.0
2020-05-01 13:35:00,75.86,75.93,75.77,75.83,14552.0,68.6408,68.7041,68.5594,68.6136,14552.0
2020-05-01 13:40:00,75.82,75.9,75.77,75.82,6645.0,68.6046,68.677,68.5594,68.6046,6645.0
2020-05-01 13:45:00,75.79,75.84,75.69,75.83,24523.0,68.5775,68.6227,68.487,68.6136,24523.0
2020-05-01 13:50:00,75.81,75.98,75.77,75.96,20286.0,68.5956,68.7494,68.5594,68.7313,20286.0
2020-05-01 13:55:00,75.96,76.05,75.92,76.04,12564.0,68.7313,68.8127,68.6951,68.8037,12564.0
2020-05-01 14:00:00,76.03,76.16,75.93,76.11,15405.0,68.7946,68.9122,68.7041,68.867,15405.0
2020-05-01 14:05:00,76.1,76.18,76.08,76.11,23130.0,68.858,68.9303,68.8399,68.867,23130.0
2020-05-01 14:10:00,76.1,76.15,76.05,76.08,21662.0,68.858,68.9032,68.8127,68.8399,21662.0
2020-05-01 14:15:00,76.08,76.24,76.04,76.23,16685.0,68.8399,68.9846,68.8037,68.9756,16685.0
2020-05-01 14:20:00,76.29,76.41,76.29,76.39,14863.0,69.0299,69.1385,69.0299,69.1204,14863.0
2020-05-01 14:25:00,76.37,76.5,76.35,76.41,24202.0,69.1023,69.2199,69.0842,69.1385,24202.0
2020-05-01 14:30:00,76.39,76.41,76.29,76.34,19257.0,69.1204,69.1385,69.0299,69.0751,19257.0
2020-05-01 14:35:00,76.34,76.37,76.3,76.36,13646.0,69.0751,69.1023,69.0389,69.0932,13646.0
2020-05-01 14:40:00,76.33,76.41,76.3,76.38,14841.0,69.0661,69.1385,69.0389,69.1113,14841.0
2020-05-01 14:45:00,76.39,76.42,76.34,76.37,17136.0,69.1204,69.1475,69.0751,69.1023,17136.0
2020-05-01 14:50:00,76.34,76.35,76.22,76.27,22683.0,69.0751,69.0842,68.9665,69.0118,22683.0
2020-05-01 14:55:00,76.25,76.37,76.2,76.34,21670.0,68.9937,69.1023,68.9484,69.0751,21670.0
2020-05-01 15:00:00,76.35,76.37,76.16,76.19,28061.0,69.0842,69.1023,68.9122,68.9394,28061.0
2020-05-01 15:05:00,76.19,76.27,76.12,76.22,12149.0,68.9394,69.0118,68.8761,68.9665,12149.0
2020-05-01 15:10:00,76.22,76.52,76.19,76.5,16270.0,68.9665,69.238,68.9394,69.2199,16270.0
2020-05-01 15:15:00,76.5,76.71,76.5,76.66,34038.0,69.2199,69.4099,69.2199,69.3647,34038.0
2020-05-01 15:20:00,76.66,76.72,76.56,76.56,26491.0,69.3647,69.419,69.2742,69.2742,26491.0
2020-05-01 15:25:00,76.53,76.65,76.43,76.51,51494.0,69.247,69.3556,69.1566,69.2289,51494.0
2020-05-01 15:30:00,76.49,76.5,76.32,76.32,19932.0,69.2108,69.2199,69.057,69.057,19932.0
2020-05-01 15:35:00,76.33,76.37,76.2,76.34,26271.0,69.0661,69.1023,68.9484,69.0751,26271.0
2020-05-01 15:40:00,76.35,76.43,76.22,76.37,28180.0,69.0842,69.1566,68.9665,69.1023,28180.0
2020-05-01 15:45:00,76.35,76.35,76.14,76.34,35216.0,69.0842,69.0842,68.8941,69.0751,35216.0
2020-05-01 15:50:00,76.32,76.32,75.95,76.0,48192.0,69.057,69.057,68.7222,68.7675,48192.0
2020-05-01 15:55:00,75.98,76.17,75.98,76.15,183843.0,68.7494,68.9213,68.7494,68.9032,183843.0
2020-05-04 09:30:00,75.87,76.0,75.2,75.3,56163.0,68.6498,68.7675,68.0436,68.1341,56163.0
2020-05-04 09:35:00,75.23,75.27,74.82,74.92,45113.0,68.0707,68.1069,67.6998,67.7902,45113.0
2020-05-04 09:40:00,74.88,75.07,74.82,74.96,30057.0,67.7541,67.926,67.6998,67.8264,30057.0
2020-05-04 09:45:00,75.01,75.01,74.81,74.88,22934.0,67.8717,67.8717,67.6907,67.7541,22934.0
2020-05-04 09:50:00,74.89,75.42,74.87,75.33,15099.0,67.7631,68.2427,67.745,68.1612,15099.0
2020-05-04 09:55:00,75.38,75.54,75.29,75.48,32294.0,68.2065,68.3512,68.125,68.297,32294.0
2020-05-04 10:00:00,75.43,75.55,75.36,75.53,11185.0,68.2517,68.3603,68.1884,68.3422,11185.0
2020-05-04 10:05:00,75.53,75.53,75.22,75.32,12393.0,68.3422,68.3422,68.0617,68.1522,12393.0
2020-05-04 10:10:00,75.28,75.43,75.24,75.27,6303.0,68.116,68.2517,68.0798,68.1069,6303.0
2020-05-04 10:15:00,75.27,75.39,75.22,75.31,13061.0,68.1069,68.2155,68.0617,68.1431,13061.0
2020-05-04 10:20:00,75.31,75.39,75.25,75.31,17514.0,68.1431,68.2155,68.0888,68.1431,17514.0
2020-05-04 10:25:00,75.34,75.38,75.26,75.35,12382.0,68.1703,68.2065,68.0979,68.1793,12382.0
2020-05-04 10:30:00,75.35,75.36,75.14,75.27,25521.0,68.1793,68.1884,67.9893,68.1069,25521.0
2020-05-04 10:35:00,75.26,75.27,75.06,75.27,17273.0,68.0979,68.1069,67.9169,68.1069,17273.0
2020-05-04 10:40:00,75.27,75.39,75.18,75.19,15072.0,68.1069,68.2155,68.0255,68.0346,15072.0
2020-05-04 10:45:00,75.21,75.29,75.19,75.25,62591.0,68.0527,68.125,68.0346,68.0888,62591.0
2020-05-04 10:50:00,75.27,75.49,75.14,75.47,47408.0,68.1069,68.306,67.9893,68.2879,47408.0
2020-05-04 10:55:00,75.44,75.56,75.38,75.47,49281.0,68.2608,68.3693,68.2065,68.2879,49281.0
2020-05-04 11:00:00,75.47,75.52,75.42,75.48,57421.0,68.2879,68.3332,68.2427,68.297,57421.0
2020-05-04 11:05:00,75.45,75.69,75.41,75.55,47927.0,68.2698,68.487,68.2336,68.3603,47927.0
2020-05-04 11:10:00,75.55,75.73,75.55,75.73,35763.0,68.3603,68.5232,68.3603,68.5232,35763.0
2020-05-04 11:15:00,75.71,75.93,75.71,75.93,16897.0,68.5051,68.7041,68.5051,68.7041,16897.0
2020-05-04 11:20:00,75.92,75.94,75.72,75.75,89689.0,68.6951,68.7132,68.5141,68.5413,89689.0
2020-05-04 11:25:00,75.73,75.73,75.5,75.67,13254.0,68.5232,68.5232,68.3151,68.4689,13254.0
2020-05-04 11:30:00,75.69,75.7,75.55,75.69,17278.0,68.487,68.496,68.3603,68.487,17278.0
2020-05-04 11:35:00,75.7,75.81,75.67,75.7,18710.0,68.496,68.5956,68.4689,68.496,18710.0
2020-05-04 11:40:00,75.72,75.79,75.71,75.74,11437.0,68.5141,68.5775,68.5051,68.5322,11437.0
2020-05-04 11:45:00,75.76,75.8,75.69,75.76,13589.0,68.5503,68.5865,68.487,68.5503,13589.0
2020-05-04 11:50:00,75.78,75.8,75.74,75.76,10266.0,68.5684,68.5865,68.5322,68.5503,10266.0
2020-05-04 11:55:00,75.76,75.78,75.63,75.63,18818.0,68.5503,68.5684,68.4327,68.4327,18818.0
2020-05-04 12:00:00,75.66,75.7,75.63,75.67,28973.0,68.4598,68.496,68.4327,68.4689,28973.0
2020-05-04 12:05:00,75.67,75.69,75.64,75.66,11520.0,68.4689,68.487,68.4417,68.4598,11520.0
2020-05-04 12:10:00,75.68,75.75,75.64,75.64,31783.0,68.4779,68.5413,68.4417,68.4417,31783.0
2020-05-04 12:15:00,75.63,75.67,75.54,75.65,20872.0,68.4327,68.4689,68.3512,68.4508,20872.0
2020-05-04 12:20:00,75.63,75.74,75.62,75.7,19173.0,68.4327,68.5322,68.4236,68.496,19173.0
2020-05-04 12:25:00,75.72,75.86,75.7,75.8,16250.0,68.5141,68.6408,68.496,68.5865,16250.0
2020-05-04 12:30:00,75.83,75.87,75.68,75.68,54751.0,68.6136,68.6498,68.4779,68.4779,54751.0
2020-05-04 12:35:00,75.71,75.79,75.7,75.71,27331.0,68.5051,68.5775,68.496,68.5051,27331.0
2020-05-04 12:40:00,75.71,75.76,75.68,75.73,20252.0,68.5051,68.5503,68.4779,68.5232,20252.0
2020-05-04 12:45:00,75.72,75.76,75.7,75.71,16577.0,68.5141,68.5503,68.496,68.5051,16577.0
2020-05-04 12:50:00,75.71,75.76,75.65,75.68,18560.0,68.5051,68.5503,68.4508,68.4779,18560.0
2020-05-04 12:55:00,75.66,75.72,75.63,75.69,14634.0,68.4598,68.5141,68.4327,68.487,14634.0
2020-05-04 13:00:00,75.69,75.7,75.64,75.65,27560.0,68.487,68.496,68.4417,68.4508,27560.0
2020-05-04 13:05:00,75.66,75.8,75.62,75.76,47234.0,68.4598,68.5865,68.4236,68.5503,47234.0
2020-05-04 13:10:00,75.75,75.82,75.64,75.8,23643.0,68.5413,68.6046,68.4417,68.5865,23643.0
2020-05-04 13:15:00,75.8,75.82,75.65,75.75,24008.0,68.5865,68.6046,68.4508,68.5413,24008.0
2020-05-04 13:20:00,75.74,75.82,75.7,75.8,18003.0,68.5322,68.6046,68.496,68.5865,18003.0
2020-05-04 13:25:00,75.8,75.83,75.75,75.75,19414.0,68.5865,68.6136,68.5413,68.5413,19414.0
2020-05-04 13:30:00,75.76,75.8,75.73,75.75,26929.0,68.5503,68.5865,68.5232,68.5413,26929.0
2020-05-04 13:35:00,75.77,75.8,75.64,75.64,16568.0,68.5594,68.5865,68.4417,68.4417,16568.0
2020-05-04 13:40:00,75.66,75.75,75.56,75.71,14531.0,68.4598,68.5413,68.3693,68.5051,14531.0
2020-05-04 13:45:00,75.72,75.77,75.69,75.72,9299.0,68.5141,68.5594,68.487,68.5141,9299.0
2020-05-04 13:50:00,75.72,75.75,75.71,75.74,13189.0,68.5141,68.5413,68.5051,68.5322,13189.0
2020-05-04 13:55:00,75.75,75.77,75.71,75.76,24821.0,68.5413,68.5594,68.5051,68.5503,24821.0
2020-05-04 14:00:00,75.75,75.78,75.7,75.73,24647.0,68.5413,68.5684,68.496,68.5232,24647.0
2020-05-04 14:05:00,75.73,75.76,75.59,75.6,25176.0,68.5232,68.5503,68.3965,68.4055,25176.0
2020-05-04 14:10:00,75.58,75.75,75.58,75.71,14600.0,68.3874,68.5413,68.3874,68.5051,14600.0
2020-05-04 14:15:00,75.71,75.77,75.63,75.74,22373.0,68.5051,68.5594,68.4327,68.5322,22373.0
2020-05-04 14:20:00,75.73,75.76,75.68,75.72,20223.0,68.5232,68.5503,68.4779,68.5141,20223.0
2020-05-04 14:25:00,75.71,75.75,75.68,75.73,18870.0,68.5051,68.5413,68.4779,68.5232,18870.0
2020-05-04 14:30:00,75.74,75.85,75.7,75.7,22982.0,68.5322,68.6317,68.496,68.496,22982.0
2020-05-04 14:35:00,75.72,75.72,75.53,75.55,13507.0,68.5141,68.5141,68.3422,68.3603,13507.0
2020-05-04 14:40:00,75.55,75.61,75.51,75.56,12291.0,68.3603,68.4146,68.3241,68.3693,12291.0
2020-05-04 14:45:00,75.54,75.7,75.53,75.68,17040.0,68.3512,68.496,68.3422,68.4779,17040.0
2020-05-04 14:50:00,75.69,75.84,75.68,75.81,21411.0,68.487,68.6227,68.4779,68.5956,21411.0
2020-05-04 14:55:00,75.81,75.86,75.77,75.77,23318.0,68.5956,68.6408,68.5594,68.5594,23318.0
2020-05-04 15:00:00,75.8,75.95,75.78,75.95,18938.0,68.5865,68.7222,68.5684,68.7222,18938.0
2020-05-04 15:05:00,75.96,75.96,75.88,75.92,14775.0,68.7313,68.7313,68.6589,68.6951,14775.0
2020-05-04 15:10:00,75.92,76.07,75.92,76.0,27315.0,68.6951,68.8308,68.6951,68.7675,27315.0
2020-05-04 15:15:00,76.01,76.02,75.94,76.0,19398.0,68.7765,68.7856,68.7132,68.7675,19398.0
2020-05-04 15:20:00,76.01,76.07,75.93,75.98,22845.0,68.7765,68.8308,68.7041,68.7494,22845.0
2020-05-04 15:25:00,75.97,75.98,75.35,75.95,90787.0,68.7403,68.7494,68.1793,68.7222,90787.0
2020-05-04 15:30:00,75.96,76.05,75.9,76.02,25853.0,68.7313,68.8127,68.677,68.7856,25853.0
2020-05-04 15:35:00,76.0,76.04,75.98,76.0,34125.0,68.7675,68.8037,68.7494,68.7675,34125.0
2020-05-04 15:40:00,76.03,76.07,75.98,76.04,37330.0,68.7946,68.8308,68.7494,68.8037,37330.0
2020-05-04 15:45:00,76.03,76.06,75.93,76.0,29174.0,68.7946,68.8218,68.7041,68.7675,29174.0
2020-05-04 15:50:00,75.97,75.97,75.7,75.72,55342.0,68.7403,68.7403,68.496,68.5141,55342.0
2020-05-04 15:55:00,75.72,75.91,75.67,75.86,154009.0,68.5141,68.686,68.4689,68.6408,154009.0
2020-05-05 09:30:00,75.98,76.6,75.98,76.46,59453.0,68.7494,69.3104,68.7494,69.1837,59453.0
2020-05-05 09:35:00,76.45,76.71,76.44,76.6,14317.0,69.1746,69.4099,69.1656,69.3104,14317.0
2020-05-05 09:40:00,76.6,76.81,76.55,76.81,34481.0,69.3104,69.5004,69.2651,69.5004,34481.0
2020-05-05 09:45:00,76.79,76.98,76.75,76.98,16904.0,69.4823,69.6542,69.4461,69.6542,16904.0
2020-05-05 09:50:00,76.99,77.03,76.81,76.97,19884.0,69.6633,69.6995,69.5004,69.6452,19884.0
2020-05-05 09:55:00,76.96,77.05,76.89,77.0,46081.0,69.6361,69.7175,69.5728,69.6723,46081.0
2020-05-05 10:00:00,77.0,77.0,76.74,76.82,32648.0,69.6723,69.6723,69.437,69.5094,32648.0
2020-05-05 10:05:00,76.84,77.02,76.84,76.98,44179.0,69.5275,69.6904,69.5275,69.6542,44179.0
2020-05-05 10:10:00,77.0,77.02,76.73,76.77,16581.0,69.6723,69.6904,69.428,69.4642,16581.0
2020-05-05 10:15:00,76.79,77.05,76.77,77.05,25760.0,69.4823,69.7175,69.4642,69.7175,25760.0
2020-05-05 10:20:00,77.05,77.25,77.03,77.15,15093.0,69.7175,69.8985,69.6995,69.808,15093.0
2020-05-05 10:25:00,77.18,77.25,77.13,77.23,15119.0,69.8352,69.8985,69.7899,69.8804,15119.0
2020-05-05 10:30:00,77.21,77.23,77.03,77.05,12348.0,69.8623,69.8804,69.6995,69.7175,12348.0
2020-05-05 10:35:00,77.07,77.17,76.96,77.11,21340.0,69.7356,69.8261,69.6361,69.7718,21340.0
2020-05-05 10:40:00,77.11,77.21,77.1,77.15,14761.0,69.7718,69.8623,69.7628,69.808,14761.0
2020-05-05 10:45:00,77.16,77.24,76.99,77.01,15830.0,69.8171,69.8895,69.6633,69.6814,15830.0
2020-05-05 10:50:00,77.04,77.1,76.94,77.09,13912.0,69.7085,69.7628,69.618,69.7537,13912.0
2020-05-05 10:55:00,77.09,77.23,77.06,77.2,16019.0,69.7537,69.8804,69.7266,69.8533,16019.0
2020-05-05 11:00:00,77.2,77.34,77.15,77.23,23723.0,69.8533,69.98,69.808,69.8804,23723.0
2020-05-05 11:05:00,77.22,77.3,77.18,77.28,11746.0,69.8714,69.9438,69.8352,69.9257,11746.0
2020-05-05 11:10:00,77.3,77.36,77.21,77.27,15073.0,69.9438,69.998,69.8623,69.9166,15073.0
2020-05-05 11:15:00,77.27,77.29,77.13,77.21,11744.0,69.9166,69.9347,69.7899,69.8623,11744.0
2020-05-05 11:20:00,77.23,77.38,77.22,77.36,16226.0,69.8804,70.0161,69.8714,69.998,16226.0
2020-05-05 11:25:00,77.35,77.55,77.34,77.54,34493.0,69.989,70.17,69.98,70.1609,34493.0
2020-05-05 11:30:00,77.54,77.66,77.52,77.61,21075.0,70.1609,70.2695,70.1428,70.2243,21075.0
2020-05-05 11:35:00,77.61,77.82,77.59,77.82,17590.0,70.2243,70.4143,70.2062,70.4143,17590.0
2020-05-05 11:40:00,77.83,78.02,77.78,77.97,29576.0,70.4233,70.5952,70.3781,70.55,29576.0
2020-05-05 11:45:00,77.97,77.98,77.8,77.96,20857.0,70.55,70.559,70.3962,70.5409,20857.0
2020-05-05 11:50:00,77.97,78.05,77.89,77.92,13747.0,70.55,70.6224,70.4776,70.5048,13747.0
2020-05-05 11:55:00,77.93,78.03,77.9,78.02,9945.0,70.5138,70.6043,70.4867,70.5952,9945.0
2020-05-05 12:00:00,78.02,78.06,77.96,78.0,17155.0,70.5952,70.6314,70.5409,70.5771,17155.0
2020-05-05 12:05:00,78.03,78.09,77.99,78.05,11041.0,70.6043,70.6586,70.5681,70.6224,11041.0
2020-05-05 12:10:00,78.04,78.21,78.03,78.16,17857.0,70.6133,70.7672,70.6043,70.7219,17857.0
2020-05-05 12:15:00,78.15,78.21,78.11,78.17,18367.0,70.7129,70.7672,70.6767,70.731,18367.0
2020-05-05 12:20:00,78.17,78.33,78.17,78.3,21837.0,70.731,70.8757,70.731,70.8486,21837.0
2020-05-05 12:25:00,78.31,78.33,78.19,78.22,12082.0,70.8576,70.8757,70.7491,70.7762,12082.0
2020-05-05 12:30:00,78.2,78.25,78.12,78.14,12201.0,70.7581,70.8034,70.6857,70.7038,12201.0
2020-05-05 12:35:00,78.12,78.17,78.12,78.15,8648.0,70.6857,70.731,70.6857,70.7129,8648.0
2020-05-05 12:40:00,78.15,78.22,78.14,78.21,11657.0,70.7129,70.7762,70.7038,70.7672,11657.0
2020-05-05 12:45:00,78.23,78.29,78.22,78.26,74014.0,70.7853,70.8395,70.7762,70.8124,74014.0
2020-05-05 12:50:00,78.24,78.31,78.14,78.14,11918.0,70.7943,70.8576,70.7038,70.7038,11918.0
2020-05-05 12:55:00,78.11,78.11,77.94,77.94,9830.0,70.6767,70.6767,70.5229,70.5229,9830.0
2020-05-05 13:00:00,77.94,77.99,77.93,77.94,13073.0,70.5229,70.5681,70.5138,70.5229,13073.0
2020-05-05 13:05:00,77.93,77.93,77.75,77.75,39839.0,70.5138,70.5138,70.3509,70.3509,39839.0
2020-05-05 13:10:00,77.76,77.8,77.61,77.65,27142.0,70.36,70.3962,70.2243,70.2604,27142.0
2020-05-05 13:15:00,77.65,77.78,77.65,77.76,49349.0,70.2604,70.3781,70.2604,70.36,49349.0
2020-05-05 13:20:00,77.76,77.76,77.45,77.45,27445.0,70.36,70.36,70.0795,70.0795,27445.0
2020-05-05 13:25:00,77.46,77.59,77.46,77.57,16796.0,70.0885,70.2062,70.0885,70.1881,16796.0
2020-05-05 13:30:00,77.59,77.73,77.59,77.72,14996.0,70.2062,70.3328,70.2062,70.3238,14996.0
2020-05-05 13:35:00,77.72,77.93,77.72,77.93,12593.0,70.3238,70.5138,70.3238,70.5138,12593.0
2020-05-05 13:40:00,77.93,78.04,77.91,78.03,16333.0,70.5138,70.6133,70.4957,70.6043,16333.0
2020-05-05 13:45:00,78.03,78.21,78.02,78.21,22207.0,70.6043,70.7672,70.5952,70.7672,22207.0
2020-05-05 13:50:00,78.2,78.22,78.11,78.16,14040.0,70.7581,70.7762,70.6767,70.7219,14040.0
2020-05-05 13:55:00,78.15,78.2,78.11,78.13,15056.0,70.7129,70.7581,70.6767,70.6948,15056.0
2020-05-05 14:00:00,78.13,78.13,78.04,78.11,12286.0,70.6948,70.6948,70.6133,70.6767,12286.0
2020-05-05 14:05:00,78.1,78.12,78.06,78.09,14054.0,70.6676,70.6857,70.6314,70.6586,14054.0
2020-05-05 14:10:00,78.08,78.23,78.05,78.23,13565.0,70.6495,70.7853,70.6224,70.7853,13565.0
2020-05-05 14:15:00,78.23,78.26,78.17,78.21,12466.0,70.7853,70.8124,70.731,70.7672,12466.0
2020-05-05 14:20:00,78.22,78.35,78.22,78.27,13713.0,70.7762,70.8938,70.7762,70.8214,13713.0
2020-05-05 14:25:00,78.26,78.34,78.25,78.26,15856.0,70.8124,70.8848,70.8034,70.8124,15856.0
2020-05-05 14:30:00,78.26,78.33,78.15,78.19,17821.0,70.8124,70.8757,70.7129,70.7491,17821.0
2020-05-05 14:35:00,78.22,78.22,78.13,78.15,11994.0,70.7762,70.7762,70.6948,70.7129,11994.0
2020-05-05 14:40:00,78.15,78.22,78.13,78.22,6931.0,70.7129,70.7762,70.6948,70.7762,6931.0
2020-05-05 14:45:00,78.23,78.27,78.19,78.23,16958.0,70.7853,70.8214,70.7491,70.7853,16958.0
2020-05-05 14:50:00,78.24,78.32,78.24,78.32,14034.0,70.7943,70.8667,70.7943,70.8667,14034.0
2020-05-05 14:55:00,78.31,78.53,78.31,78.51,15085.0,70.8576,71.0567,70.8576,71.0386,15085.0
2020-05-05 15:00:00,78.53,78.59,78.46,78.56,21152.0,71.0567,71.111,70.9934,71.0838,21152.0
2020-05-05 15:05:00,78.58,78.59,78.43,78.45,20197.0,71.1019,71.111,70.9662,70.9843,20197.0
2020-05-05 15:10:00,78.45,78.49,78.42,78.48,22258.0,70.9843,71.0205,70.9572,71.0115,22258.0
2020-05-05 15:15:00,78.47,78.47,78.16,78.21,39822.0,71.0024,71.0024,70.7219,70.7672,39822.0
2020-05-05 15:20:00,78.2,78.31,78.14,78.19,30466.0,70.7581,70.8576,70.7038,70.7491,30466.0
2020-05-05 15:25:00,78.18,78.27,77.95,78.06,28422.0,70.74,70.8214,70.5319,70.6314,28422.0
2020-05-05 15:30:00,78.01,78.11,77.91,77.97,29191.0,70.5862,70.6767,70.4957,70.55,29191.0
2020-05-05 15:35:00,77.95,77.99,77.79,77.92,30025.0,70.5319,70.5681,70.3871,70.5048,30025.0
2020-05-05 15:40:00,77.92,78.06,77.85,78.04,36846.0,70.5048,70.6314,70.4414,70.6133,36846.0
2020-05-05 15:45:00,78.03,78.13,77.94,78.07,34429.0,70.6043,70.6948,70.5229,70.6405,34429.0
2020-05-05 15:50:00,78.11,78.34,78.04,78.34,64377.0,70.6767,70.8848,70.6133,70.8848,64377.0
2020-05-05 15:55:00,78.32,78.33,78.01,78.04,117149.0,70.8667,70.8757,70.5862,70.6133,117149.0
2020-05-06 09:30:00,78.61,78.8,78.37,78.37,49782.0,71.1291,71.301,70.9119,70.9119,49782.0
2020-05-06 09:35:00,78.43,78.48,78.05,78.05,39109.0,70.9662,71.0115,70.6224,70.6224,39109.0
2020-05-06 09:40:00,78.03,78.03,77.47,77.56,30221.0,70.6043,70.6043,70.0976,70.179,30221.0
2020-05-06 09:45:00,77.62,77.62,77.16,77.28,118287.0,70.2333,70.2333,69.8171,69.9257,118287.0
2020-05-06 09:50:00,77.23,77.32,77.03,77.03,25836.0,69.8804,69.9619,69.6995,69.6995,25836.0
2020-05-06 09:55:00,77.0,77.12,76.94,76.96,12268.0,69.6723,69.7809,69.618,69.6361,12268.0
2020-05-06 10:00:00,76.94,77.05,76.67,76.68,11000.0,69.618,69.7175,69.3737,69.3828,11000.0
2020-05-06 10:05:00,76.66,76.77,76.5,76.67,72113.0,69.3647,69.4642,69.2199,69.3737,72113.0
2020-05-06 10:10:00,76.73,76.87,76.62,76.73,86982.0,69.428,69.5547,69.3285,69.428,86982.0
2020-05-06 10:15:00,76.8,77.0,76.77,76.85,19071.0,69.4913,69.6723,69.4642,69.5366,19071.0
2020-05-06 10:20:00,76.85,77.05,76.85,76.96,21399.0,69.5366,69.7175,69.5366,69.6361,21399.0
2020-05-06 10:25:00,77.02,77.08,76.79,76.8,12980.0,69.6904,69.7447,69.4823,69.4913,12980.0
2020-05-06 10:30:00,76.77,76.85,76.64,76.79,17060.0,69.4642,69.5366,69.3466,69.4823,17060.0
2020-05-06 10:35:00,76.78,76.9,76.7,76.85,23625.0,69.4732,69.5818,69.4009,69.5366,23625.0
2020-05-06 10:40:00,76.86,77.09,76.82,77.07,10657.0,69.5456,69.7537,69.5094,69.7356,10657.0
2020-05-06 10:45:00,77.07,77.3,77.04,77.19,74847.0,69.7356,69.9438,69.7085,69.8442,74847.0
2020-05-06 10:50:00,77.16,77.2,76.91,76.95,9472.0,69.8171,69.8533,69.5909,69.6271,9472.0
2020-05-06 10:55:00,76.94,77.2,76.9,77.09,23403.0,69.618,69.8533,69.5818,69.7537,23403.0
2020-05-06 11:00:00,77.11,77.24,77.05,77.08,12775.0,69.7718,69.8895,69.7175,69.7447,12775.0
2020-05-06 11:05:00,77.09,77.13,76.97,77.07,13617.0,69.7537,69.7899,69.6452,69.7356,13617.0
2020-05-06 11:10:00,77.12,77.13,76.97,77.0,18011.0,69.7809,69.7899,69.6452,69.6723,18011.0
2020-05-06 11:15:00,76.97,77.14,76.9,77.05,11531.0,69.6452,69.799,69.5818,69.7175,11531.0
2020-05-06 11:20:00,77.03,77.1,76.71,76.71,10877.0,69.6995,69.7628,69.4099,69.4099,10877.0
2020-05-06 11:25:00,76.71,76.82,76.63,76.82,10802.0,69.4099,69.5094,69.3375,69.5094,10802.0
2020-05-06 11:30:00,76.81,76.88,76.76,76.85,22262.0,69.5004,69.5637,69.4551,69.5366,22262.0
2020-05-06 11:35:00,76.81,77.11,76.8,77.03,10679.0,69.5004,69.7718,69.4913,69.6995,10679.0
2020-05-06 11:40:00,77.03,77.17,76.91,76.93,13872.0,69.6995,69.8261,69.5909,69.609,13872.0
2020-05-06 11:45:00,76.92,77.04,76.9,76.92,5260.0,69.5999,69.7085,69.5818,69.5999,5260.0
2020-05-06 11:50:00,76.92,76.92,76.78,76.85,5058.0,69.5999,69.5999,69.4732,69.5366,5058.0
2020-05-06 11:55:00,76.82,76.96,76.79,76.92,4971.0,69.5094,69.6361,69.4823,69.5999,4971.0
2020-05-06 12:00:00,76.9,76.99,76.78,76.99,8908.0,69.5818,69.6633,69.4732,69.6633,8908.0
2020-05-06 12:05:00,76.96,76.97,76.83,76.83,6804.0,69.6361,69.6452,69.5185,69.5185,6804.0
2020-05-06 12:10:00,76.85,76.88,76.77,76.83,5551.0,69.5366,69.5637,69.4642,69.5185,5551.0
2020-05-06 12:15:00,76.86,76.99,76.85,76.98,6756.0,69.5456,69.6633,69.5366,69.6542,6756.0
2020-05-06 12:20:00,76.97,76.98,76.89,76.98,6457.0,69.6452,69.6542,69.5728,69.6542,6457.0
2020-05-06 12:25:00,76.96,76.99,76.87,76.92,4806.0,69.6361,69.6633,69.5547,69.5999,4806.0
2020-05-06 12:30:00,76.95,77.0,76.92,76.98,3741.0,69.6271,69.6723,69.5999,69.6542,3741.0
2020-05-06 12:35:00,76.98,77.02,76.93,76.99,5560.0,69.6542,69.6904,69.609,69.6633,5560.0
2020-05-06 12:40:00,76.99,77.01,76.91,76.99,6299.0,69.6633,69.6814,69.5909,69.6633,6299.0
2020-05-06 12:45:00,77.01,77.05,76.94,76.99,4835.0,69.6814,69.7175,69.618,69.6633,4835.0
2020-05-06 12:50:00,77.02,77.09,77.0,77.02,6856.0,69.6904,69.7537,69.6723,69.6904,6856.0
2020-05-06 12:55:00,77.0,77.03,76.94,76.99,13338.0,69.6723,69.6995,69.618,69.6633,13338.0
2020-05-06 13:00:00,76.99,77.01,76.88,76.92,8829.0,69.6633,69.6814,69.5637,69.5999,8829.0
2020-05-06 13:05:00,76.91,76.96,76.89,76.9,7986.0,69.5909,69.6361,69.5728,69.5818,7986.0
2020-05-06 13:10:00,76.9,76.97,76.89,76.97,11745.0,69.5818,69.6452,69.5728,69.6452,11745.0
2020-05-06 13:15:00,76.98,77.01,76.93,76.98,9418.0,69.6542,69.6814,69.609,69.6542,9418.0
2020-05-06 13:20:00,76.99,76.99,76.86,76.93,11498.0,69.6633,69.6633,69.5456,69.609,11498.0
2020-05-06 13:25:00,76.95,77.16,76.91,77.14,21830.0,69.6271,69.8171,69.5909,69.799,21830.0
2020-05-06 13:30:00,77.13,77.2,77.12,77.19,12860.0,69.7899,69.8533,69.7809,69.8442,12860.0
2020-05-06 13:35:00,77.2,77.36,77.16,77.36,40977.0,69.8533,69.998,69.8171,69.998,40977.0
2020-05-06 13:40:00,77.38,77.4,77.26,77.29,19714.0,70.0161,70.0342,69.9076,69.9347,19714.0
2020-05-06 13:45:00,77.29,77.38,77.23,77.26,5938.0,69.9347,70.0161,69.8804,69.9076,5938.0
2020-05-06 13:50:00,77.25,77.28,77.18,77.22,5157.0,69.8985,69.9257,69.8352,69.8714,5157.0
2020-05-06 13:55:00,77.21,77.22,77.17,77.19,13949.0,69.8623,69.8714,69.8261,69.8442,13949.0
2020-05-06 14:00:00,77.18,77.29,77.11,77.25,31890.0,69.8352,69.9347,69.7718,69.8985,31890.0
2020-05-06 14:05:00,77.24,77.34,77.22,77.29,21224.0,69.8895,69.98,69.8714,69.9347,21224.0
2020-05-06 14:10:00,77.28,77.32,77.07,77.09,10994.0,69.9257,69.9619,69.7356,69.7537,10994.0
2020-05-06 14:15:00,77.09,77.11,77.04,77.04,6152.0,69.7537,69.7718,69.7085,69.7085,6152.0
2020-05-06 14:20:00,77.06,77.13,77.06,77.12,4970.0,69.7266,69.7899,69.7266,69.7809,4970.0
2020-05-06 14:25:00,77.14,77.19,76.99,76.99,8656.0,69.799,69.8442,69.6633,69.6633,8656.0
2020-05-06 14:30:00,76.92,77.17,76.92,77.13,8455.0,69.5999,69.8261,69.5999,69.7899,8455.0
2020-05-06 14:35:00,77.12,77.19,77.1,77.13,24079.0,69.7809,69.8442,69.7628,69.7899,24079.0
2020-05-06 14:40:00,77.14,77.17,77.05,77.11,6599.0,69.799,69.8261,69.7175,69.7718,6599.0
2020-05-06 14:45:00,77.09,77.3,77.09,77.24,9887.0,69.7537,69.9438,69.7537,69.8895,9887.0
2020-05-06 14:50:00,77.23,77.27,77.16,77.18,7015.0,69.8804,69.9166,69.8171,69.8352,7015.0
2020-05-06 14:55:00,77.21,77.27,77.05,77.06,9815.0,69.8623,69.9166,69.7175,69.7266,9815.0
2020-05-06 15:00:00,77.06,77.09,76.91,76.99,11607.0,69.7266,69.7537,69.5909,69.6633,11607.0
2020-05-06 15:05:00,77.01,77.05,76.97,77.05,16957.0,69.6814,69.7175,69.6452,69.7175,16957.0
2020-05-06 15:10:00,77.03,77.05,76.91,77.03,53326.0,69.6995,69.7175,69.5909,69.6995,53326.0
2020-05-06 15:15:00,77.0,77.05,76.96,77.01,23132.0,69.6723,69.7175,69.6361,69.6814,23132.0
2020-05-06 15:20:00,77.03,77.1,77.01,77.02,39885.0,69.6995,69.7628,69.6814,69.6904,39885.0
2020-05-06 15:25:00,77.05,77.14,77.0,77.08,40881.0,69.7175,69.799,69.6723,69.7447,40881.0
2020-05-06 15:30:00,77.06,77.06,76.62,76.64,101126.0,69.7266,69.7266,69.3285,69.3466,101126.0
2020-05-06 15:35:00,76.64,76.69,76.58,76.64,22405.0,69.3466,69.3918,69.2923,69.3466,22405.0
2020-05-06 15:40:00,76.64,76.64,76.44,76.59,25476.0,69.3466,69.3466,69.1656,69.3013,25476.0
2020-05-06 15:45:00,76.58,76.59,76.28,76.3,43554.0,69.2923,69.3013,69.0208,69.0389,43554.0
2020-05-06 15:50:00,76.28,76.49,75.92,76.45,84400.0,69.0208,69.2108,68.6951,69.1746,84400.0
2020-05-06 15:55:00,76.45,76.45,76.16,76.19,136986.0,69.1746,69.1746,68.9122,68.9394,136986.0
2020-05-07 09:30:00,77.0,77.32,76.73,76.9,46653.0,69.6723,69.9619,69.428,69.5818,46653.0
2020-05-07 09:35:00,76.91,77.17,76.9,77.05,26231.0,69.5909,69.8261,69.5818,69.7175,26231.0
2020-05-07 09:40:00,77.09,77.25,77.04,77.08,26068.0,69.7537,69.8985,69.7085,69.7447,26068.0
2020-05-07 09:45:00,77.02,77.47,77.02,77.4,10242.0,69.6904,70.0976,69.6904,70.0342,10242.0
2020-05-07 09:50:00,77.41,77.5,77.28,77.39,89183.0,70.0433,70.1247,69.9257,70.0252,89183.0
2020-05-07 09:55:00,77.37,77.4,76.94,76.94,42415.0,70.0071,70.0342,69.618,69.618,42415.0
2020-05-07 10:00:00,76.93,77.03,76.4,76.42,48117.0,69.609,69.6995,69.1294,69.1475,48117.0
2020-05-07 10:05:00,76.42,76.51,76.28,76.5,59513.0,69.1475,69.2289,69.0208,69.2199,59513.0
2020-05-07 10:10:00,76.5,76.52,76.13,76.37,47060.0,69.2199,69.238,68.8851,69.1023,47060.0
2020-05-07 10:15:00,76.37,76.62,76.35,76.54,55731.0,69.1023,69.3285,69.0842,69.2561,55731.0
2020-05-07 10:20:00,76.52,76.54,76.29,76.29,17137.0,69.238,69.2561,69.0299,69.0299,17137.0
2020-05-07 10:25:00,76.27,76.3,76.04,76.06,8930.0,69.0118,69.0389,68.8037,68.8218,8930.0
2020-05-07 10:30:00,76.03,76.09,75.79,75.79,36266.0,68.7946,68.8489,68.5775,68.5775,36266.0
2020-05-07 10:35:00,75.78,75.81,75.56,75.64,61459.0,68.5684,68.5956,68.3693,68.4417,61459.0
2020-05-07 10:40:00,75.65,75.9,75.56,75.75,21132.0,68.4508,68.677,68.3693,68.5413,21132.0
2020-05-07 10:45:00,75.77,75.77,75.43,75.45,28252.0,68.5594,68.5594,68.2517,68.2698,28252.0
2020-05-07 10:50:00,75.43,75.47,75.32,75.45,23640.0,68.2517,68.2879,68.1522,68.2698,23640.0
2020-05-07 10:55:00,75.48,75.48,75.22,75.27,23874.0,68.297,68.297,68.0617,68.1069,23874.0
2020-05-07 11:00:00,75.28,75.31,75.14,75.2,57788.0,68.116,68.1431,67.9893,68.0436,57788.0
2020-05-07 11:05:00,75.19,75.48,75.11,75.42,71603.0,68.0346,68.297,67.9622,68.2427,71603.0
2020-05-07 11:10:00,75.4,75.82,75.39,75.81,15965.0,68.2246,68.6046,68.2155,68.5956,15965.0
2020-05-07 11:15:00,75.81,75.84,75.67,75.84,16734.0,68.5956,68.6227,68.4689,68.6227,16734.0
2020-05-07 11:20:00,75.83,75.92,75.68,75.92,22096.0,68.6136,68.6951,68.4779,68.6951,22096.0
2020-05-07 11:25:00,75.91,76.04,75.83,75.88,65793.0,68.686,68.8037,68.6136,68.6589,65793.0
2020-05-07 11:30:00,75.88,75.89,75.7,75.8,16301.0,68.6589,68.6679,68.496,68.5865,16301.0
2020-05-07 11:35:00,75.75,75.88,75.65,75.65,7887.0,68.5413,68.6589,68.4508,68.4508,7887.0
2020-05-07 11:40:00,75.66,75.92,75.66,75.86,23331.0,68.4598,68.6951,68.4598,68.6408,23331.0
2020-05-07 11:45:00,75.86,75.91,75.78,75.84,14654.0,68.6408,68.686,68.5684,68.6227,14654.0
2020-05-07 11:50:00,75.86,75.86,75.73,75.8,16048.0,68.6408,68.6408,68.5232,68.5865,16048.0
2020-05-07 11:55:00,75.79,75.88,75.77,75.86,11719.0,68.5775,68.6589,68.5594,68.6408,11719.0
2020-05-07 12:00:00,75.89,75.92,75.65,75.65,15211.0,68.6679,68.6951,68.4508,68.4508,15211.0
2020-05-07 12:05:00,75.66,75.75,75.64,75.66,10911.0,68.4598,68.5413,68.4417,68.4598,10911.0
2020-05-07 12:10:00,75.68,75.82,75.67,75.67,18052.0,68.4779,68.6046,68.4689,68.4689,18052.0
2020-05-07 12:15:00,75.69,76.09,75.69,75.92,25019.0,68.487,68.8489,68.487,68.6951,25019.0
2020-05-07 12:20:00,75.93,75.93,75.59,75.66,26104.0,68.7041,68.7041,68.3965,68.4598,26104.0
2020-05-07 12:25:00,75.65,75.65,75.39,75.42,23749.0,68.4508,68.4508,68.2155,68.2427,23749.0
2020-05-07 12:30:00,75.39,75.43,75.29,75.31,18874.0,68.2155,68.2517,68.125,68.1431,18874.0
2020-05-07 12:35:00,75.31,75.35,75.11,75.19,48342.0,68.1431,68.1793,67.9622,68.0346,48342.0
2020-05-07 12:40:00,75.19,75.4,75.19,75.39,14974.0,68.0346,68.2246,68.0346,68.2155,14974.0
2020-05-07 12:45:00,75.4,75.54,75.39,75.51,17169.0,68.2246,68.3512,68.2155,68.3241,17169.0
2020-05-07 12:50:00,75.52,75.63,75.47,75.47,18944.0,68.3332,68.4327,68.2879,68.2879,18944.0
2020-05-07 12:55:00,75.48,75.61,75.44,75.61,15859.0,68.297,68.4146,68.2608,68.4146,15859.0
2020-05-07 13:00:00,75.62,75.69,75.59,75.66,14364.0,68.4236,68.487,68.3965,68.4598,14364.0
2020-05-07 13:05:00,75.67,75.7,75.63,75.67,9025.0,68.4689,68.496,68.4327,68.4689,9025.0
2020-05-07 13:10:00,75.65,75.79,75.58,75.79,10191.0,68.4508,68.5775,68.3874,68.5775,10191.0
2020-05-07 13:15:00,75.77,75.83,75.7,75.78,34285.0,68.5594,68.6136,68.496,68.5684,34285.0
2020-05-07 13:20:00,75.76,75.76,75.59,75.65,60713.0,68.5503,68.5503,68.3965,68.4508,60713.0
2020-05-07 13:25:00,75.65,75.67,75.61,75.63,29697.0,68.4508,68.4689,68.4146,68.4327,29697.0
2020-05-07 13:30:00,75.65,75.76,75.6,75.71,45114.0,68.4508,68.5503,68.4055,68.5051,45114.0
2020-05-07 13:35:00,75.71,75.75,75.45,75.45,5884.0,68.5051,68.5413,68.2698,68.2698,5884.0
2020-05-07 13:40:00,75.48,75.54,75.4,75.54,18504.0,68.297,68.3512,68.2246,68.3512,18504.0
2020-05-07 13:45:00,75.49,75.67,75.48,75.56,7904.0,68.306,68.4689,68.297,68.3693,7904.0
2020-05-07 13:50:00,75.57,75.58,75.44,75.5,15714.0,68.3784,68.3874,68.2608,68.3151,15714.0
2020-05-07 13:55:00,75.52,75.54,75.4,75.53,18993.0,68.3332,68.3512,68.2246,68.3422,18993.0
2020-05-07 14:00:00,75.53,75.55,75.33,75.34,49666.0,68.3422,68.3603,68.1612,68.1703,49666.0
2020-05-07 14:05:00,75.35,75.35,75.21,75.21,7515.0,68.1793,68.1793,68.0527,68.0527,7515.0
2020-05-07 14:10:00,75.21,75.23,75.11,75.19,16142.0,68.0527,68.0707,67.9622,68.0346,16142.0
2020-05-07 14:15:00,75.19,75.19,75.06,75.07,15893.0,68.0346,68.0346,67.9169,67.926,15893.0
2020-05-07 14:20:00,75.06,75.06,74.9,74.91,25292.0,67.9169,67.9169,67.7722,67.7812,25292.0
2020-05-07 14:25:00,74.91,74.91,74.72,74.72,21774.0,67.7812,67.7812,67.6093,67.6093,21774.0
2020-05-07 14:30:00,74.73,74.92,74.68,74.72,33585.0,67.6183,67.7902,67.5731,67.6093,33585.0
2020-05-07 14:35:00,74.72,74.75,74.53,74.56,104788.0,67.6093,67.6364,67.4374,67.4645,104788.0
2020-05-07 14:40:00,74.57,74.58,74.32,74.41,45055.0,67.4736,67.4826,67.2473,67.3288,45055.0
2020-05-07 14:45:00,74.39,74.43,74.31,74.41,47993.0,67.3107,67.3469,67.2383,67.3288,47993.0
2020-05-07 14:50:00,74.4,74.44,74.23,74.42,32937.0,67.3197,67.3559,67.1659,67.3378,32937.0
2020-05-07 14:55:00,74.43,74.44,74.3,74.37,26519.0,67.3469,67.3559,67.2293,67.2926,26519.0
2020-05-07 15:00:00,74.36,74.48,74.19,74.47,32751.0,67.2835,67.3921,67.1297,67.3831,32751.0
2020-05-07 15:05:00,74.47,74.82,74.47,74.76,25645.0,67.3831,67.6998,67.3831,67.6455,25645.0
2020-05-07 15:10:00,74.76,74.76,74.47,74.53,22640.0,67.6455,67.6455,67.3831,67.4374,22640.0
2020-05-07 15:15:00,74.53,74.53,74.3,74.43,32243.0,67.4374,67.4374,67.2293,67.3469,32243.0
2020-05-07 15:20:00,74.4,74.54,74.39,74.5,27736.0,67.3197,67.4464,67.3107,67.4102,27736.0
2020-05-07 15:25:00,74.5,74.62,74.47,74.59,22846.0,67.4102,67.5188,67.3831,67.4917,22846.0
2020-05-07 15:30:00,74.58,74.6,74.41,74.51,78366.0,67.4826,67.5007,67.3288,67.4193,78366.0
2020-05-07 15:35:00,74.5,74.62,74.49,74.53,52613.0,67.4102,67.5188,67.4012,67.4374,52613.0
2020-05-07 15:40:00,74.52,74.69,74.36,74.67,91094.0,67.4283,67.5821,67.2835,67.564,91094.0
2020-05-07 15:45:00,74.67,74.91,74.67,74.81,106414.0,67.564,67.7812,67.564,67.6907,106414.0
2020-05-07 15:50:00,74.8,75.17,74.79,74.92,168196.0,67.6817,68.0165,67.6726,67.7902,168196.0
2020-05-07 15:55:00,74.92,74.95,74.86,74.93,205339.0,67.7902,67.8174,67.736,67.7993,205339.0
2020-05-08 09:30:00,75.75,75.93,75.1,75.31,61156.0,68.5413,68.7041,67.9531,68.1431,61156.0
2020-05-08 09:35:00,75.19,75.36,75.0,75.0,54139.0,68.0346,68.1884,67.8626,67.8626,54139.0
2020-05-08 09:40:00,75.06,75.11,74.98,75.01,28355.0,67.9169,67.9622,67.8445,67.8717,28355.0
2020-05-08 09:45:00,75.04,75.29,74.98,75.07,13207.0,67.8988,68.125,67.8445,67.926,13207.0
2020-05-08 09:50:00,75.05,75.09,74.75,74.82,68410.0,67.9079,67.9441,67.6364,67.6998,68410.0
2020-05-08 09:55:00,74.81,74.9,74.55,74.55,48611.0,67.6907,67.7722,67.4555,67.4555,48611.0
2020-05-08 10:00:00,74.54,74.61,74.41,74.46,47926.0,67.4464,67.5098,67.3288,67.374,47926.0
2020-05-08 10:05:00,74.4,74.4,74.23,74.27,62626.0,67.3197,67.3197,67.1659,67.2021,62626.0
2020-05-08 10:10:00,74.31,74.33,74.14,74.28,26892.0,67.2383,67.2564,67.0845,67.2112,26892.0
2020-05-08 10:15:00,74.25,74.38,74.16,74.32,31858.0,67.184,67.3016,67.1026,67.2473,31858.0
2020-05-08 10:20:00,74.32,74.4,74.19,74.27,16213.0,67.2473,67.3197,67.1297,67.2021,16213.0
2020-05-08 10:25:00,74.27,74.46,74.25,74.4,50379.0,67.2021,67.374,67.184,67.3197,50379.0
2020-05-08 10:30:00,74.4,74.66,74.33,74.61,50828.0,67.3197,67.555,67.2564,67.5098,50828.0
2020-05-08 10:35:00,74.61,74.66,74.47,74.47,38790.0,67.5098,67.555,67.3831,67.3831,38790.0
2020-05-08 10:40:00,74.48,74.51,74.12,74.15,60754.0,67.3921,67.4193,67.0664,67.0935,60754.0
2020-05-08 10:45:00,74.14,74.35,74.06,74.29,58490.0,67.0845,67.2745,67.0121,67.2202,58490.0
2020-05-08 10:50:00,74.31,74.45,74.26,74.43,24747.0,67.2383,67.365,67.1931,67.3469,24747.0
2020-05-08 10:55:00,74.43,74.65,74.38,74.56,35774.0,67.3469,67.5459,67.3016,67.4645,35774.0
2020-05-08 11:00:00,74.55,74.58,74.35,74.5,45392.0,67.4555,67.4826,67.2745,67.4102,45392.0
2020-05-08 11:05:00,74.5,74.6,74.5,74.53,36984.0,67.4102,67.5007,67.4102,67.4374,36984.0
2020-05-08 11:10:00,74.53,74.57,74.36,74.37,18216.0,67.4374,67.4736,67.2835,67.2926,18216.0
2020-05-08 11:15:00,74.37,74.57,74.33,74.5,146242.0,67.2926,67.4736,67.2564,67.4102,146242.0
2020-05-08 11:20:00,74.49,74.58,74.36,74.38,66873.0,67.4012,67.4826,67.2835,67.3016,66873.0
2020-05-08 11:25:00,74.38,74.86,74.33,74.83,100233.0,67.3016,67.736,67.2564,67.7088,100233.0
2020-05-08 11:30:00,74.8,74.81,74.68,74.78,16982.0,67.6817,67.6907,67.5731,67.6636,16982.0
2020-05-08 11:35:00,74.81,74.91,74.73,74.82,15894.0,67.6907,67.7812,67.6183,67.6998,15894.0
2020-05-08 11:40:00,74.81,74.98,74.65,74.95,24046.0,67.6907,67.8445,67.5459,67.8174,24046.0
2020-05-08 11:45:00,74.96,75.04,74.65,74.68,44696.0,67.8264,67.8988,67.5459,67.5731,44696.0
2020-05-08 11:50:00,74.68,74.68,74.6,74.61,15313.0,67.5731,67.5731,67.5007,67.5098,15313.0
2020-05-08 11:55:00,74.61,74.62,74.44,74.47,13878.0,67.5098,67.5188,67.3559,67.3831,13878.0
2020-05-08 12:00:00,74.46,74.54,74.44,74.51,11740.0,67.374,67.4464,67.3559,67.4193,11740.0
2020-05-08 12:05:00,74.51,74.59,74.4,74.4,35109.0,67.4193,67.4917,67.3197,67.3197,35109.0
2020-05-08 12:10:00,74.42,74.5,74.28,74.33,111506.0,67.3378,67.4102,67.2112,67.2564,111506.0
2020-05-08 12:15:00,74.33,74.49,74.29,74.37,19991.0,67.2564,67.4012,67.2202,67.2926,19991.0
2020-05-08 12:20:00,74.38,74.54,74.35,74.52,13877.0,67.3016,67.4464,67.2745,67.4283,13877.0
2020-05-08 12:25:00,74.53,74.61,74.51,74.59,16567.0,67.4374,67.5098,67.4193,67.4917,16567.0
2020-05-08 12:30:00,74.6,74.68,74.57,74.63,15850.0,67.5007,67.5731,67.4736,67.5278,15850.0
2020-05-08 12:35:00,74.64,74.65,74.56,74.59,14181.0,67.5369,67.5459,67.4645,67.4917,14181.0
2020-05-08 12:40:00,74.59,74.61,74.55,74.61,7603.0,67.4917,67.5098,67.4555,67.5098,7603.0
2020-05-08 12:45:00,74.6,74.73,74.6,74.65,11831.0,67.5007,67.6183,67.5007,67.5459,11831.0
2020-05-08 12:50:00,74.65,74.71,74.64,74.69,7360.0,67.5459,67.6002,67.5369,67.5821,7360.0
2020-05-08 12:55:00,74.69,74.74,74.64,74.74,13082.0,67.5821,67.6274,67.5369,67.6274,13082.0
2020-05-08 13:00:00,74.75,74.78,74.72,74.75,11676.0,67.6364,67.6636,67.6093,67.6364,11676.0
2020-05-08 13:05:00,74.75,74.76,74.43,74.46,44267.0,67.6364,67.6455,67.3469,67.374,44267.0
2020-05-08 13:10:00,74.47,74.47,74.37,74.4,25008.0,67.3831,67.3831,67.2926,67.3197,25008.0
2020-05-08 13:15:00,74.4,74.41,74.34,74.39,18874.0,67.3197,67.3288,67.2654,67.3107,18874.0
2020-05-08 13:20:00,74.39,74.43,74.11,74.12,65591.0,67.3107,67.3469,67.0573,67.0664,65591.0
2020-05-08 13:25:00,74.15,74.31,74.13,74.31,25487.0,67.0935,67.2383,67.0754,67.2383,25487.0
2020-05-08 13:30:00,74.3,74.3,74.2,74.23,18855.0,67.2293,67.2293,67.1388,67.1659,18855.0
2020-05-08 13:35:00,74.22,74.25,74.11,74.11,12995.0,67.1569,67.184,67.0573,67.0573,12995.0
2020-05-08 13:40:00,74.11,74.11,73.98,73.98,23373.0,67.0573,67.0573,66.9397,66.9397,23373.0
2020-05-08 13:45:00,73.99,74.08,73.99,74.03,14879.0,66.9488,67.0302,66.9488,66.9849,14879.0
2020-05-08 13:50:00,74.04,74.14,74.03,74.06,22759.0,66.994,67.0845,66.9849,67.0121,22759.0
2020-05-08 13:55:00,74.06,74.12,74.05,74.12,9527.0,67.0121,67.0664,67.003,67.0664,9527.0
2020-05-08 14:00:00,74.1,74.13,74.07,74.08,18215.0,67.0483,67.0754,67.0211,67.0302,18215.0
2020-05-08 14:05:00,74.08,74.12,73.95,74.0,36012.0,67.0302,67.0664,66.9126,66.9578,36012.0
2020-05-08 14:10:00,74.01,74.06,73.98,74.05,15468.0,66.9668,67.0121,66.9397,67.003,15468.0
2020-05-08 14:15:00,74.05,74.14,74.04,74.14,13571.0,67.003,67.0845,66.994,67.0845,13571.0
2020-05-08 14:20:00,74.15,74.26,74.12,74.19,22399.0,67.0935,67.1931,67.0664,67.1297,22399.0
2020-05-08 14:25:00,74.19,74.23,74.18,74.22,23370.0,67.1297,67.1659,67.1207,67.1569,23370.0
2020-05-08 14:30:00,74.22,74.24,74.18,74.2,16705.0,67.1569,67.175,67.1207,67.1388,16705.0
2020-05-08 14:35:00,74.2,74.21,74.03,74.06,21240.0,67.1388,67.1478,66.9849,67.0121,21240.0
2020-05-08 14:40:00,74.06,74.09,74.04,74.06,14237.0,67.0121,67.0392,66.994,67.0121,14237.0
2020-05-08 14:45:00,74.06,74.14,74.03,74.11,19066.0,67.0121,67.0845,66.9849,67.0573,19066.0
2020-05-08 14:50:00,74.14,74.27,74.01,74.01,32935.0,67.0845,67.2021,66.9668,66.9668,32935.0
2020-05-08 14:55:00,74.01,74.11,73.96,74.05,25738.0,66.9668,67.0573,66.9216,67.003,25738.0
2020-05-08 15:00:00,74.06,74.21,74.03,74.19,29867.0,67.0121,67.1478,66.9849,67.1297,29867.0
2020-05-08 15:05:00,74.18,74.18,74.04,74.1,39901.0,67.1207,67.1207,66.994,67.0483,39901.0
2020-05-08 15:10:00,74.1,74.15,73.93,73.96,67114.0,67.0483,67.0935,66.8945,66.9216,67114.0
2020-05-08 15:15:00,73.96,74.22,73.96,74.15,74118.0,66.9216,67.1569,66.9216,67.0935,74118.0
2020-05-08 15:20:00,74.15,74.36,74.14,74.33,37537.0,67.0935,67.2835,67.0845,67.2564,37537.0
2020-05-08 15:25:00,74.31,74.35,74.14,74.14,37565.0,67.2383,67.2745,67.0845,67.0845,37565.0
2020-05-08 15:30:00,74.14,74.24,74.04,74.16,57352.0,67.0845,67.175,66.994,67.1026,57352.0
2020-05-08 15:35:00,74.15,74.24,74.14,74.17,57080.0,67.0935,67.175,67.0845,67.1116,57080.0
2020-05-08 15:40:00,74.18,74.29,74.16,74.29,55275.0,67.1207,67.2202,67.1026,67.2202,55275.0
2020-05-08 15:45:00,74.28,74.29,74.21,74.23,58986.0,67.2112,67.2202,67.1478,67.1659,58986.0
2020-05-08 15:50:00,74.12,74.29,74.07,74.24,138101.0,67.0664,67.2202,67.0211,67.175,138101.0
2020-05-08 15:55:00,74.23,74.29,74.12,74.14,277576.0,67.1659,67.2202,67.0664,67.0845,277576.0
2020-05-11 09:30:00,73.65,73.86,73.55,73.55,61679.0,66.6411,66.8311,66.5506,66.5506,61679.0
2020-05-11 09:35:00,73.54,73.86,73.4,73.8,42202.0,66.5416,66.8311,66.4149,66.7768,42202.0
2020-05-11 09:40:00,73.82,74.02,73.6,73.65,37154.0,66.7949,66.9759,66.5959,66.6411,37154.0
2020-05-11 09:45:00,73.64,74.04,73.54,74.0,32412.0,66.6321,66.994,66.5416,66.9578,32412.0
2020-05-11 09:50:00,74.02,74.03,73.71,73.72,16199.0,66.9759,66.9849,66.6954,66.7044,16199.0
2020-05-11 09:55:00,73.72,73.72,73.33,73.52,112367.0,66.7044,66.7044,66.3516,66.5235,112367.0
2020-05-11 10:00:00,73.55,73.58,73.32,73.52,38640.0,66.5506,66.5778,66.3425,66.5235,38640.0
2020-05-11 10:05:00,73.53,73.75,73.52,73.68,22282.0,66.5325,66.7316,66.5235,66.6683,22282.0
2020-05-11 10:10:00,73.68,73.69,73.54,73.61,18833.0,66.6683,66.6773,66.5416,66.6049,18833.0
2020-05-11 10:15:00,73.58,73.6,73.32,73.38,20756.0,66.5778,66.5959,66.3425,66.3968,20756.0
2020-05-11 10:20:00,73.36,73.46,73.29,73.34,18594.0,66.3787,66.4692,66.3154,66.3606,18594.0
2020-05-11 10:25:00,73.31,73.33,73.03,73.11,24625.0,66.3335,66.3516,66.0801,66.1525,24625.0
2020-05-11 10:30:00,73.11,73.4,73.1,73.4,27933.0,66.1525,66.4149,66.1434,66.4149,27933.0
2020-05-11 10:35:00,73.37,73.4,73.13,73.22,15643.0,66.3878,66.4149,66.1706,66.252,15643.0
2020-05-11 10:40:00,73.23,73.31,73.19,73.28,18854.0,66.2611,66.3335,66.2249,66.3063,18854.0
2020-05-11 10:45:00,73.29,73.35,73.2,73.21,25667.0,66.3154,66.3697,66.2339,66.243,25667.0
2020-05-11 10:50:00,73.22,73.25,73.13,73.19,41279.0,66.252,66.2792,66.1706,66.2249,41279.0
2020-05-11 10:55:00,73.19,73.19,73.01,73.1,28956.0,66.2249,66.2249,66.062,66.1434,28956.0
2020-05-11 11:00:00,73.14,73.37,73.1,73.36,10900.0,66.1796,66.3878,66.1434,66.3787,10900.0
2020-05-11 11:05:00,73.36,73.45,73.28,73.34,28289.0,66.3787,66.4601,66.3063,66.3606,28289.0
2020-05-11 11:10:00,73.37,73.45,73.32,73.44,15469.0,66.3878,66.4601,66.3425,66.4511,15469.0
2020-05-11 11:15:00,73.43,73.56,73.38,73.52,30505.0,66.442,66.5597,66.3968,66.5235,30505.0
2020-05-11 11:20:00,73.52,73.52,73.34,73.42,14610.0,66.5235,66.5235,66.3606,66.433,14610.0
2020-05-11 11:25:00,73.4,73.44,73.29,73.38,14341.0,66.4149,66.4511,66.3154,66.3968,14341.0
2020-05-11 11:30:00,73.39,73.46,73.37,73.46,19137.0,66.4059,66.4692,66.3878,66.4692,19137.0
2020-05-11 11:35:00,73.46,73.47,73.25,73.3,28811.0,66.4692,66.4782,66.2792,66.3244,28811.0
2020-05-11 11:40:00,73.3,73.32,73.23,73.31,10282.0,66.3244,66.3425,66.2611,66.3335,10282.0
2020-05-11 11:45:00,73.31,73.49,73.27,73.49,22379.0,66.3335,66.4963,66.2973,66.4963,22379.0
2020-05-11 11:50:00,73.5,73.5,73.36,73.42,15640.0,66.5054,66.5054,66.3787,66.433,15640.0
2020-05-11 11:55:00,73.41,73.59,73.41,73.51,17693.0,66.4239,66.5868,66.4239,66.5144,17693.0
2020-05-11 12:00:00,73.52,73.52,73.19,73.21,22125.0,66.5235,66.5235,66.2249,66.243,22125.0
2020-05-11 12:05:00,73.21,73.43,73.19,73.39,14521.0,66.243,66.442,66.2249,66.4059,14521.0
2020-05-11 12:10:00,73.4,73.42,73.35,73.38,6644.0,66.4149,66.433,66.3697,66.3968,6644.0
2020-05-11 12:15:00,73.35,73.39,73.22,73.32,21617.0,66.3697,66.4059,66.252,66.3425,21617.0
2020-05-11 12:20:00,73.31,73.4,73.23,73.36,17553.0,66.3335,66.4149,66.2611,66.3787,17553.0
2020-05-11 12:25:00,73.35,73.46,73.32,73.4,17716.0,66.3697,66.4692,66.3425,66.4149,17716.0
2020-05-11 12:30:00,73.4,73.45,73.34,73.41,8763.0,66.4149,66.4601,66.3606,66.4239,8763.0
2020-05-11 12:35:00,73.43,73.45,73.34,73.34,22058.0,66.442,66.4601,66.3606,66.3606,22058.0
2020-05-11 12:40:00,73.33,73.39,73.29,73.34,16548.0,66.3516,66.4059,66.3154,66.3606,16548.0
2020-05-11 12:45:00,73.34,73.36,73.26,73.36,28414.0,66.3606,66.3787,66.2882,66.3787,28414.0
2020-05-11 12:50:00,73.36,73.46,73.34,73.46,13707.0,66.3787,66.4692,66.3606,66.4692,13707.0
2020-05-11 12:55:00,73.46,73.66,73.45,73.57,9786.0,66.4692,66.6502,66.4601,66.5687,9786.0
2020-05-11 13:00:00,73.56,73.66,73.52,73.62,7970.0,66.5597,66.6502,66.5235,66.614,7970.0
2020-05-11 13:05:00,73.63,73.75,73.61,73.74,14077.0,66.623,66.7316,66.6049,66.7225,14077.0
2020-05-11 13:10:00,73.74,73.74,73.65,73.66,14437.0,66.7225,66.7225,66.6411,66.6502,14437.0
2020-05-11 13:15:00,73.67,73.67,73.61,73.65,8208.0,66.6592,66.6592,66.6049,66.6411,8208.0
2020-05-11 13:20:00,73.66,73.79,73.66,73.77,8924.0,66.6502,66.7678,66.6502,66.7497,8924.0
2020-05-11 13:25:00,73.75,73.8,73.67,73.7,10568.0,66.7316,66.7768,66.6592,66.6864,10568.0
2020-05-11 13:30:00,73.71,73.72,73.47,73.47,22376.0,66.6954,66.7044,66.4782,66.4782,22376.0
2020-05-11 13:35:00,73.48,73.52,73.45,73.47,22553.0,66.4873,66.5235,66.4601,66.4782,22553.0
2020-05-11 13:40:00,73.46,73.46,73.36,73.37,18351.0,66.4692,66.4692,66.3787,66.3878,18351.0
2020-05-11 13:45:00,73.38,73.39,73.3,73.33,20484.0,66.3968,66.4059,66.3244,66.3516,20484.0
2020-05-11 13:50:00,73.32,73.46,73.31,73.37,23516.0,66.3425,66.4692,66.3335,66.3878,23516.0
2020-05-11 13:55:00,73.41,73.52,73.38,73.46,10440.0,66.4239,66.5235,66.3968,66.4692,10440.0
2020-05-11 14:00:00,73.48,73.51,73.33,73.37,15546.0,66.4873,66.5144,66.3516,66.3878,15546.0
2020-05-11 14:05:00,73.38,73.43,73.3,73.41,12037.0,66.3968,66.442,66.3244,66.4239,12037.0
2020-05-11 14:10:00,73.4,73.42,73.17,73.17,26866.0,66.4149,66.433,66.2068,66.2068,26866.0
2020-05-11 14:15:00,73.17,73.39,73.1,73.36,19227.0,66.2068,66.4059,66.1434,66.3787,19227.0
2020-05-11 14:20:00,73.36,73.44,73.28,73.44,23626.0,66.3787,66.4511,66.3063,66.4511,23626.0
2020-05-11 14:25:00,73.46,73.47,73.29,73.42,44683.0,66.4692,66.4782,66.3154,66.433,44683.0
2020-05-11 14:30:00,73.42,73.63,73.42,73.63,15941.0,66.433,66.623,66.433,66.623,15941.0
2020-05-11 14:35:00,73.65,73.66,73.57,73.58,20114.0,66.6411,66.6502,66.5687,66.5778,20114.0
2020-05-11 14:40:00,73.57,73.65,73.52,73.53,28066.0,66.5687,66.6411,66.5235,66.5325,28066.0
2020-05-11 14:45:00,73.53,73.6,73.52,73.56,14360.0,66.5325,66.5959,66.5235,66.5597,14360.0
2020-05-11 14:50:00,73.56,73.6,73.55,73.58,31212.0,66.5597,66.5959,66.5506,66.5778,31212.0
2020-05-11 14:55:00,73.59,73.66,73.54,73.65,24483.0,66.5868,66.6502,66.5416,66.6411,24483.0
2020-05-11 15:00:00,73.66,73.84,73.65,73.78,31375.0,66.6502,66.813,66.6411,66.7587,31375.0
2020-05-11 15:05:00,73.77,73.82,73.75,73.77,17314.0,66.7497,66.7949,66.7316,66.7497,17314.0
2020-05-11 15:10:00,73.76,73.81,73.73,73.75,27096.0,66.7406,66.7859,66.7135,66.7316,27096.0
2020-05-11 15:15:00,73.75,73.75,73.67,73.7,36137.0,66.7316,66.7316,66.6592,66.6864,36137.0
2020-05-11 15:20:00,73.68,73.69,73.41,73.41,46437.0,66.6683,66.6773,66.4239,66.4239,46437.0
2020-05-11 15:25:00,73.42,73.58,73.42,73.53,24541.0,66.433,66.5778,66.433,66.5325,24541.0
2020-05-11 15:30:00,73.52,73.55,73.22,73.36,54228.0,66.5235,66.5506,66.252,66.3787,54228.0
2020-05-11 15:35:00,73.37,73.46,73.33,73.37,32175.0,66.3878,66.4692,66.3516,66.3878,32175.0
2020-05-11 15:40:00,73.39,73.52,73.2,73.45,41662.0,66.4059,66.5235,66.2339,66.4601,41662.0
2020-05-11 15:45:00,73.46,73.47,73.35,73.41,54912.0,66.4692,66.4782,66.3697,66.4239,54912.0
2020-05-11 15:50:00,73.41,73.41,73.26,73.4,82007.0,66.4239,66.4239,66.2882,66.4149,82007.0
2020-05-11 15:55:00,73.39,73.4,73.14,73.17,162129.0,66.4059,66.4149,66.1796,66.2068,162129.0
2020-05-12 09:30:00,73.36,73.52,72.67,72.93,61270.0,66.3787,66.5235,65.7544,65.9896,61270.0
2020-05-12 09:35:00,72.97,73.02,72.8,72.8,33549.0,66.0258,66.0711,65.872,65.872,33549.0
2020-05-12 09:40:00,72.83,72.83,72.3,72.31,27132.0,65.8991,65.8991,65.4196,65.4286,27132.0
2020-05-12 09:45:00,72.33,72.45,72.14,72.36,47190.0,65.4467,65.5553,65.2748,65.4739,47190.0
2020-05-12 09:50:00,72.38,72.49,72.27,72.33,54130.0,65.492,65.5915,65.3924,65.4467,54130.0
2020-05-12 09:55:00,72.32,72.46,72.17,72.45,69712.0,65.4377,65.5644,65.302,65.5553,69712.0
2020-05-12 10:00:00,72.46,72.62,72.41,72.59,25055.0,65.5644,65.7091,65.5191,65.682,25055.0
2020-05-12 10:05:00,72.59,72.59,72.31,72.38,15069.0,65.682,65.682,65.4286,65.492,15069.0
2020-05-12 10:10:00,72.37,72.56,72.29,72.53,20089.0,65.4829,65.6548,65.4105,65.6277,20089.0
2020-05-12 10:15:00,72.53,72.6,72.42,72.55,47794.0,65.6277,65.691,65.5282,65.6458,47794.0
2020-05-12 10:20:00,72.53,72.7,72.37,72.51,34898.0,65.6277,65.7815,65.4829,65.6096,34898.0
2020-05-12 10:25:00,72.51,72.54,72.3,72.33,10903.0,65.6096,65.6367,65.4196,65.4467,10903.0
2020-05-12 10:30:00,72.37,72.49,72.35,72.44,15759.0,65.4829,65.5915,65.4648,65.5463,15759.0
2020-05-12 10:35:00,72.45,72.5,72.35,72.38,18291.0,65.5553,65.6005,65.4648,65.492,18291.0
2020-05-12 10:40:00,72.39,72.5,72.37,72.49,12127.0,65.501,65.6005,65.4829,65.5915,12127.0
2020-05-12 10:45:00,72.5,72.65,72.45,72.47,15046.0,65.6005,65.7363,65.5553,65.5734,15046.0
2020-05-12 10:50:00,72.46,72.6,72.41,72.55,12816.0,65.5644,65.691,65.5191,65.6458,12816.0
2020-05-12 10:55:00,72.56,72.6,72.5,72.56,22585.0,65.6548,65.691,65.6005,65.6548,22585.0
2020-05-12 11:00:00,72.56,72.67,72.41,72.5,28304.0,65.6548,65.7544,65.5191,65.6005,28304.0
2020-05-12 11:05:00,72.52,72.61,72.46,72.6,36037.0,65.6186,65.7001,65.5644,65.691,36037.0
2020-05-12 11:10:00,72.58,72.58,72.41,72.47,15033.0,65.6729,65.6729,65.5191,65.5734,15033.0
2020-05-12 11:15:00,72.47,72.49,72.43,72.45,26284.0,65.5734,65.5915,65.5372,65.5553,26284.0
2020-05-12 11:20:00,72.44,72.59,72.44,72.52,12719.0,65.5463,65.682,65.5463,65.6186,12719.0
2020-05-12 11:25:00,72.53,72.64,72.53,72.6,34352.0,65.6277,65.7272,65.6277,65.691,34352.0
2020-05-12 11:30:00,72.6,72.69,72.47,72.47,12840.0,65.691,65.7725,65.5734,65.5734,12840.0
2020-05-12 11:35:00,72.47,72.52,72.4,72.46,11417.0,65.5734,65.6186,65.5101,65.5644,11417.0
2020-05-12 11:40:00,72.45,72.51,72.41,72.49,13074.0,65.5553,65.6096,65.5191,65.5915,13074.0
2020-05-12 11:45:00,72.5,72.55,72.47,72.52,39210.0,65.6005,65.6458,65.5734,65.6186,39210.0
2020-05-12 11:50:00,72.51,72.6,72.48,72.59,10170.0,65.6096,65.691,65.5825,65.682,10170.0
2020-05-12 11:55:00,72.58,72.65,72.58,72.62,17879.0,65.6729,65.7363,65.6729,65.7091,17879.0
2020-05-12 12:00:00,72.63,72.67,72.54,72.64,7442.0,65.7182,65.7544,65.6367,65.7272,7442.0
2020-05-12 12:05:00,72.64,72.7,72.6,72.68,12464.0,65.7272,65.7815,65.691,65.7634,12464.0
2020-05-12 12:10:00,72.67,72.68,72.53,72.53,21318.0,65.7544,65.7634,65.6277,65.6277,21318.0
2020-05-12 12:15:00,72.52,72.57,72.43,72.55,14502.0,65.6186,65.6639,65.5372,65.6458,14502.0
2020-05-12 12:20:00,72.54,72.55,72.45,72.52,17169.0,65.6367,65.6458,65.5553,65.6186,17169.0
2020-05-12 12:25:00,72.51,72.56,72.43,72.49,30018.0,65.6096,65.6548,65.5372,65.5915,30018.0
2020-05-12 12:30:00,72.48,72.53,72.46,72.51,21419.0,65.5825,65.6277,65.5644,65.6096,21419.0
2020-05-12 12:35:00,72.49,72.57,72.47,72.53,11212.0,65.5915,65.6639,65.5734,65.6277,11212.0
2020-05-12 12:40:00,72.53,72.53,72.39,72.49,32648.0,65.6277,65.6277,65.501,65.5915,32648.0
2020-05-12 12:45:00,72.51,72.55,72.48,72.53,18064.0,65.6096,65.6458,65.5825,65.6277,18064.0
2020-05-12 12:50:00,72.5,72.55,72.44,72.48,11147.0,65.6005,65.6458,65.5463,65.5825,11147.0
2020-05-12 12:55:00,72.48,72.55,72.47,72.48,15201.0,65.5825,65.6458,65.5734,65.5825,15201.0
2020-05-12 13:00:00,72.5,72.52,72.44,72.48,16737.0,65.6005,65.6186,65.5463,65.5825,16737.0
2020-05-12 13:05:00,72.46,72.5,72.43,72.43,9093.0,65.5644,65.6005,65.5372,65.5372,9093.0
2020-05-12 13:10:00,72.42,72.42,72.23,72.23,11816.0,65.5282,65.5282,65.3562,65.3562,11816.0
2020-05-12 13:15:00,72.21,72.26,72.05,72.14,12683.0,65.3381,65.3834,65.1934,65.2748,12683.0
2020-05-12 13:20:00,72.12,72.19,72.09,72.1,15383.0,65.2567,65.32,65.2296,65.2386,15383.0
2020-05-12 13:25:00,72.08,72.15,72.08,72.11,20361.0,65.2205,65.2839,65.2205,65.2477,20361.0
2020-05-12 13:30:00,72.11,72.14,72.08,72.11,11448.0,65.2477,65.2748,65.2205,65.2477,11448.0
2020-05-12 13:35:00,72.12,72.14,72.0,72.1,17287.0,65.2567,65.2748,65.1481,65.2386,17287.0
2020-05-12 13:40:00,72.08,72.08,71.94,71.96,12244.0,65.2205,65.2205,65.0938,65.1119,12244.0
2020-05-12 13:45:00,71.96,72.03,71.91,71.92,13868.0,65.1119,65.1753,65.0667,65.0757,13868.0
2020-05-12 13:50:00,71.92,71.95,71.86,71.88,27584.0,65.0757,65.1029,65.0215,65.0396,27584.0
2020-05-12 13:55:00,71.87,71.96,71.8,71.94,44051.0,65.0305,65.1119,64.9672,65.0938,44051.0
2020-05-12 14:00:00,71.94,72.01,71.88,71.92,17248.0,65.0938,65.1572,65.0396,65.0757,17248.0
2020-05-12 14:05:00,71.93,71.95,71.84,71.88,17741.0,65.0848,65.1029,65.0034,65.0396,17741.0
2020-05-12 14:10:00,71.86,71.9,71.76,71.78,17282.0,65.0215,65.0576,64.931,64.9491,17282.0
2020-05-12 14:15:00,71.78,71.84,71.73,71.78,22190.0,64.9491,65.0034,64.9038,64.9491,22190.0
2020-05-12 14:20:00,71.8,71.86,71.67,71.76,42797.0,64.9672,65.0215,64.8495,64.931,42797.0
2020-05-12 14:25:00,71.75,71.79,71.71,71.75,24712.0,64.9219,64.9581,64.8857,64.9219,24712.0
2020-05-12 14:30:00,71.76,71.76,71.63,71.69,22500.0,64.931,64.931,64.8133,64.8676,22500.0
2020-05-12 14:35:00,71.67,71.86,71.64,71.86,38536.0,64.8495,65.0215,64.8224,65.0215,38536.0
2020-05-12 14:40:00,71.86,71.86,71.6,71.7,28822.0,65.0215,65.0215,64.7862,64.8767,28822.0
2020-05-12 14:45:00,71.72,72.0,71.67,71.98,34130.0,64.8948,65.1481,64.8495,65.13,34130.0
2020-05-12 14:50:00,71.99,72.2,71.99,72.2,50766.0,65.1391,65.3291,65.1391,65.3291,50766.0
2020-05-12 14:55:00,72.19,72.2,72.12,72.17,22117.0,65.32,65.3291,65.2567,65.302,22117.0
2020-05-12 15:00:00,72.14,72.25,72.13,72.14,22097.0,65.2748,65.3743,65.2658,65.2748,22097.0
2020-05-12 15:05:00,72.16,72.27,72.15,72.27,45368.0,65.2929,65.3924,65.2839,65.3924,45368.0
2020-05-12 15:10:00,72.26,72.26,72.12,72.12,24275.0,65.3834,65.3834,65.2567,65.2567,24275.0
2020-05-12 15:15:00,72.12,72.21,72.06,72.11,32320.0,65.2567,65.3381,65.2024,65.2477,32320.0
2020-05-12 15:20:00,72.11,72.39,72.11,72.29,64030.0,65.2477,65.501,65.2477,65.4105,64030.0
2020-05-12 15:25:00,72.29,72.45,72.29,72.38,55359.0,65.4105,65.5553,65.4105,65.492,55359.0
2020-05-12 15:30:00,72.38,72.53,72.33,72.53,65930.0,65.492,65.6277,65.4467,65.6277,65930.0
2020-05-12 15:35:00,72.54,72.57,72.43,72.53,93877.0,65.6367,65.6639,65.5372,65.6277,93877.0
2020-05-12 15:40:00,72.53,72.53,72.25,72.3,53901.0,65.6277,65.6277,65.3743,65.4196,53901.0
2020-05-12 15:45:00,72.31,72.43,72.24,72.4,70269.0,65.4286,65.5372,65.3653,65.5101,70269.0
2020-05-12 15:50:00,72.39,72.5,72.32,72.44,122975.0,65.501,65.6005,65.4377,65.5463,122975.0
2020-05-12 15:55:00,72.45,72.49,72.18,72.18,243079.0,65.5553,65.5915,65.311,65.311,243079.0
2020-05-13 09:30:00,71.82,72.35,71.36,71.45,87626.0,64.9853,65.4648,64.569,64.6505,87626.0
2020-05-13 09:35:00,71.51,71.62,71.25,71.62,49878.0,64.7048,64.8043,64.4695,64.8043,49878.0
2020-05-13 09:40:00,71.62,72.09,71.59,71.86,59141.0,64.8043,65.2296,64.7771,65.0215,59141.0
2020-05-13 09:45:00,71.9,72.23,71.85,72.09,31239.0,65.0576,65.3562,65.0124,65.2296,31239.0
2020-05-13 09:50:00,72.07,72.19,72.02,72.13,32841.0,65.2115,65.32,65.1662,65.2658,32841.0
2020-05-13 09:55:00,72.16,72.38,72.08,72.38,39217.0,65.2929,65.492,65.2205,65.492,39217.0
2020-05-13 10:00:00,72.35,72.56,72.32,72.36,39246.0,65.4648,65.6548,65.4377,65.4739,39246.0
2020-05-13 10:05:00,72.41,72.62,72.4,72.62,34483.0,65.5191,65.7091,65.5101,65.7091,34483.0
2020-05-13 10:10:00,72.64,72.64,72.37,72.55,38827.0,65.7272,65.7272,65.4829,65.6458,38827.0
2020-05-13 10:15:00,72.56,72.74,72.55,72.62,29260.0,65.6548,65.8177,65.6458,65.7091,29260.0
2020-05-13 10:20:00,72.6,72.73,72.55,72.73,82771.0,65.691,65.8087,65.6458,65.8087,82771.0
2020-05-13 10:25:00,72.74,73.03,72.7,72.95,32780.0,65.8177,66.0801,65.7815,66.0077,32780.0
2020-05-13 10:30:00,72.97,73.21,72.91,73.15,38901.0,66.0258,66.243,65.9715,66.1887,38901.0
2020-05-13 10:35:00,73.14,73.21,73.03,73.03,22617.0,66.1796,66.243,66.0801,66.0801,22617.0
2020-05-13 10:40:00,73.05,73.08,72.91,73.02,20931.0,66.0982,66.1254,65.9715,66.0711,20931.0
2020-05-13 10:45:00,73.02,73.02,72.91,72.92,23676.0,66.0711,66.0711,65.9715,65.9806,23676.0
2020-05-13 10:50:00,72.95,73.09,72.95,73.06,35294.0,66.0077,66.1344,66.0077,66.1073,35294.0
2020-05-13 10:55:00,73.08,73.16,73.02,73.16,30698.0,66.1254,66.1977,66.0711,66.1977,30698.0
2020-05-13 11:00:00,73.16,73.32,73.16,73.31,30983.0,66.1977,66.3425,66.1977,66.3335,30983.0
2020-05-13 11:05:00,73.34,73.38,73.25,73.3,32944.0,66.3606,66.3968,66.2792,66.3244,32944.0
2020-05-13 11:10:00,73.31,73.46,73.29,73.41,33549.0,66.3335,66.4692,66.3154,66.4239,33549.0
2020-05-13 11:15:00,73.41,73.51,73.24,73.37,92190.0,66.4239,66.5144,66.2701,66.3878,92190.0
2020-05-13 11:20:00,73.4,73.46,73.2,73.3,134030.0,66.4149,66.4692,66.2339,66.3244,134030.0
2020-05-13 11:25:00,73.28,73.34,73.04,73.2,37683.0,66.3063,66.3606,66.0892,66.2339,37683.0
2020-05-13 11:30:00,73.17,73.24,73.01,73.03,37555.0,66.2068,66.2701,66.062,66.0801,37555.0
2020-05-13 11:35:00,73.03,73.03,72.79,72.81,14632.0,66.0801,66.0801,65.863,65.881,14632.0
2020-05-13 11:40:00,72.82,72.82,72.57,72.63,14324.0,65.8901,65.8901,65.6639,65.7182,14324.0
2020-05-13 11:45:00,72.63,72.64,72.47,72.59,20167.0,65.7182,65.7272,65.5734,65.682,20167.0
2020-05-13 11:50:00,72.6,72.68,72.52,72.56,87537.0,65.691,65.7634,65.6186,65.6548,87537.0
2020-05-13 11:55:00,72.58,72.84,72.58,72.84,151259.0,65.6729,65.9082,65.6729,65.9082,151259.0
2020-05-13 12:00:00,72.86,73.05,72.74,72.8,89871.0,65.9263,66.0982,65.8177,65.872,89871.0
2020-05-13 12:05:00,72.8,73.08,72.79,73.01,123792.0,65.872,66.1254,65.863,66.062,123792.0
2020-05-13 12:10:00,73.01,73.24,72.7,72.78,60997.0,66.062,66.2701,65.7815,65.8539,60997.0
2020-05-13 12:15:00,72.76,72.8,72.59,72.67,14460.0,65.8358,65.872,65.682,65.7544,14460.0
2020-05-13 12:20:00,72.66,72.77,72.66,72.7,16950.0,65.7453,65.8449,65.7453,65.7815,16950.0
2020-05-13 12:25:00,72.72,72.9,72.69,72.88,31051.0,65.7996,65.9625,65.7725,65.9444,31051.0
2020-05-13 12:30:00,72.92,73.0,72.89,72.96,32322.0,65.9806,66.053,65.9534,66.0168,32322.0
2020-05-13 12:35:00,72.95,72.99,72.8,72.91,65813.0,66.0077,66.0439,65.872,65.9715,65813.0
2020-05-13 12:40:00,72.89,72.89,72.6,72.69,51239.0,65.9534,65.9534,65.691,65.7725,51239.0
2020-05-13 12:45:00,72.72,72.82,72.68,72.78,19768.0,65.7996,65.8901,65.7634,65.8539,19768.0
2020-05-13 12:50:00,72.8,72.89,72.79,72.83,18248.0,65.872,65.9534,65.863,65.8991,18248.0
2020-05-13 12:55:00,72.86,72.89,72.75,72.83,13197.0,65.9263,65.9534,65.8268,65.8991,13197.0
2020-05-13 13:00:00,72.83,72.87,72.75,72.78,20553.0,65.8991,65.9353,65.8268,65.8539,20553.0
2020-05-13 13:05:00,72.8,72.82,72.72,72.82,16901.0,65.872,65.8901,65.7996,65.8901,16901.0
2020-05-13 13:10:00,72.83,72.9,72.82,72.86,19798.0,65.8991,65.9625,65.8901,65.9263,19798.0
2020-05-13 13:15:00,72.85,72.96,72.77,72.9,13206.0,65.9172,66.0168,65.8449,65.9625,13206.0
2020-05-13 13:20:00,72.89,72.9,72.78,72.78,14806.0,65.9534,65.9625,65.8539,65.8539,14806.0
2020-05-13 13:25:00,72.77,72.78,72.7,72.75,17402.0,65.8449,65.8539,65.7815,65.8268,17402.0
2020-05-13 13:30:00,72.74,72.86,72.72,72.76,18184.0,65.8177,65.9263,65.7996,65.8358,18184.0
2020-05-13 13:35:00,72.77,72.94,72.76,72.91,13200.0,65.8449,65.9987,65.8358,65.9715,13200.0
2020-05-13 13:40:00,72.96,73.02,72.79,72.87,15600.0,66.0168,66.0711,65.863,65.9353,15600.0
2020-05-13 13:45:00,72.86,72.9,72.77,72.8,13447.0,65.9263,65.9625,65.8449,65.872,13447.0
2020-05-13 13:50:00,72.81,72.81,72.63,72.7,16974.0,65.881,65.881,65.7182,65.7815,16974.0
2020-05-13 13:55:00,72.69,72.8,72.63,72.67,30463.0,65.7725,65.872,65.7182,65.7544,30463.0
2020-05-13 14:00:00,72.64,72.71,72.53,72.53,15312.0,65.7272,65.7906,65.6277,65.6277,15312.0
2020-05-13 14:05:00,72.53,72.69,72.5,72.67,15123.0,65.6277,65.7725,65.6005,65.7544,15123.0
2020-05-13 14:10:00,72.67,72.8,72.64,72.7,19193.0,65.7544,65.872,65.7272,65.7815,19193.0
2020-05-13 14:15:00,72.7,72.79,72.69,72.77,15416.0,65.7815,65.863,65.7725,65.8449,15416.0
2020-05-13 14:20:00,72.75,72.82,72.62,72.62,24796.0,65.8268,65.8901,65.7091,65.7091,24796.0
2020-05-13 14:25:00,72.62,72.62,72.41,72.43,13896.0,65.7091,65.7091,65.5191,65.5372,13896.0
2020-05-13 14:30:00,72.47,72.51,72.37,72.39,17684.0,65.5734,65.6096,65.4829,65.501,17684.0
2020-05-13 14:35:00,72.39,72.42,72.32,72.38,15128.0,65.501,65.5282,65.4377,65.492,15128.0
2020-05-13 14:40:00,72.38,72.41,72.31,72.33,14153.0,65.492,65.5191,65.4286,65.4467,14153.0
2020-05-13 14:45:00,72.31,72.5,72.31,72.43,23319.0,65.4286,65.6005,65.4286,65.5372,23319.0
2020-05-13 14:50:00,72.42,72.45,72.3,72.41,24560.0,65.5282,65.5553,65.4196,65.5191,24560.0
2020-05-13 14:55:00,72.41,72.51,72.36,72.36,25893.0,65.5191,65.6096,65.4739,65.4739,25893.0
2020-05-13 15:00:00,72.39,72.76,72.37,72.76,23514.0,65.501,65.8358,65.4829,65.8358,23514.0
2020-05-13 15:05:00,72.77,72.79,72.36,72.5,19830.0,65.8449,65.863,65.4739,65.6005,19830.0
2020-05-13 15:10:00,72.52,72.61,72.39,72.47,24549.0,65.6186,65.7001,65.501,65.5734,24549.0
2020-05-13 15:15:00,72.48,72.53,72.35,72.44,25839.0,65.5825,65.6277,65.4648,65.5463,25839.0
2020-05-13 15:20:00,72.42,72.54,72.34,72.37,30568.0,65.5282,65.6367,65.4558,65.4829,30568.0
2020-05-13 15:25:00,72.38,72.5,72.36,72.46,36010.0,65.492,65.6005,65.4739,65.5644,36010.0
2020-05-13 15:30:00,72.46,72.8,72.41,72.79,43453.0,65.5644,65.872,65.5191,65.863,43453.0
2020-05-13 15:35:00,72.78,72.94,72.58,72.6,53040.0,65.8539,65.9987,65.6729,65.691,53040.0
2020-05-13 15:40:00,72.63,72.76,72.55,72.73,55138.0,65.7182,65.8358,65.6458,65.8087,55138.0
2020-05-13 15:45:00,72.75,72.82,72.62,72.76,61619.0,65.8268,65.8901,65.7091,65.8358,61619.0
2020-05-13 15:50:00,72.76,72.88,72.65,72.65,71751.0,65.8358,65.9444,65.7363,65.7363,71751.0
2020-05-13 15:55:00,72.66,72.88,72.64,72.76,166617.0,65.7453,65.9444,65.7272,65.8358,166617.0
2020-05-14 09:30:00,72.27,73.36,72.26,73.01,98516.0,65.3924,66.3787,65.3834,66.062,98516.0
2020-05-14 09:35:00,73.06,73.4,72.9,73.02,41567.0,66.1073,66.4149,65.9625,66.0711,41567.0
2020-05-14 09:40:00,72.95,73.27,72.87,72.88,48805.0,66.0077,66.2973,65.9353,65.9444,48805.0
2020-05-14 09:45:00,72.88,72.99,72.68,72.68,43629.0,65.9444,66.0439,65.7634,65.7634,43629.0
2020-05-14 09:50:00,72.73,72.77,72.58,72.68,44572.0,65.8087,65.8449,65.6729,65.7634,44572.0
2020-05-14 09:55:00,72.68,72.78,72.35,72.39,62092.0,65.7634,65.8539,65.4648,65.501,62092.0
2020-05-14 10:00:00,72.38,72.39,72.15,72.28,25459.0,65.492,65.501,65.2839,65.4015,25459.0
2020-05-14 10:05:00,72.3,72.5,72.21,72.29,43469.0,65.4196,65.6005,65.3381,65.4105,43469.0
2020-05-14 10:10:00,72.26,72.37,72.02,72.09,32076.0,65.3834,65.4829,65.1662,65.2296,32076.0
2020-05-14 10:15:00,72.12,72.26,72.0,72.02,55310.0,65.2567,65.3834,65.1481,65.1662,55310.0
2020-05-14 10:20:00,72.06,72.14,71.92,72.07,25088.0,65.2024,65.2748,65.0757,65.2115,25088.0
2020-05-14 10:25:00,72.09,72.13,71.99,72.03,27531.0,65.2296,65.2658,65.1391,65.1753,27531.0
2020-05-14 10:30:00,72.03,72.12,72.0,72.11,25734.0,65.1753,65.2567,65.1481,65.2477,25734.0
2020-05-14 10:35:00,72.12,72.32,72.1,72.23,32557.0,65.2567,65.4377,65.2386,65.3562,32557.0
2020-05-14 10:40:00,72.26,72.42,72.2,72.31,104688.0,65.3834,65.5282,65.3291,65.4286,104688.0
2020-05-14 10:45:00,72.33,72.52,72.17,72.51,49790.0,65.4467,65.6186,65.302,65.6096,49790.0
2020-05-14 10:50:00,72.52,72.57,72.3,72.44,45961.0,65.6186,65.6639,65.4196,65.5463,45961.0
2020-05-14 10:55:00,72.48,72.53,72.32,72.48,41152.0,65.5825,65.6277,65.4377,65.5825,41152.0
2020-05-14 11:00:00,72.49,72.51,72.37,72.44,13308.0,65.5915,65.6096,65.4829,65.5463,13308.0
2020-05-14 11:05:00,72.44,72.55,72.37,72.44,13495.0,65.5463,65.6458,65.4829,65.5463,13495.0
2020-05-14 11:10:00,72.44,72.49,72.32,72.33,9951.0,65.5463,65.5915,65.4377,65.4467,9951.0
2020-05-14 11:15:00,72.35,72.52,72.32,72.44,12914.0,65.4648,65.6186,65.4377,65.5463,12914.0
2020-05-14 11:20:00,72.42,72.44,72.31,72.36,12469.0,65.5282,65.5463,65.4286,65.4739,12469.0
2020-05-14 11:25:00,72.37,72.4,72.28,72.33,13143.0,65.4829,65.5101,65.4015,65.4467,13143.0
2020-05-14 11:30:00,72.34,72.52,72.32,72.47,13318.0,65.4558,65.6186,65.4377,65.5734,13318.0
2020-05-14 11:35:00,72.46,72.59,72.24,72.27,14159.0,65.5644,65.682,65.3653,65.3924,14159.0
2020-05-14 11:40:00,72.25,72.38,72.19,72.25,9498.0,65.3743,65.492,65.32,65.3743,9498.0
2020-05-14 11:45:00,72.27,72.51,72.27,72.44,16585.0,65.3924,65.6096,65.3924,65.5463,16585.0
2020-05-14 11:50:00,72.47,72.62,72.42,72.58,59242.0,65.5734,65.7091,65.5282,65.6729,59242.0
2020-05-14 11:55:00,72.59,72.59,72.45,72.47,16308.0,65.682,65.682,65.5553,65.5734,16308.0
2020-05-14 12:00:00,72.49,72.51,72.37,72.5,9070.0,65.5915,65.6096,65.4829,65.6005,9070.0
2020-05-14 12:05:00,72.5,72.55,72.41,72.5,9993.0,65.6005,65.6458,65.5191,65.6005,9993.0
2020-05-14 12:10:00,72.52,72.61,72.49,72.53,13001.0,65.6186,65.7001,65.5915,65.6277,13001.0
2020-05-14 12:15:00,72.53,72.66,72.51,72.58,9263.0,65.6277,65.7453,65.6096,65.6729,9263.0
2020-05-14 12:20:00,72.59,72.87,72.56,72.81,20005.0,65.682,65.9353,65.6548,65.881,20005.0
2020-05-14 12:25:00,72.78,72.78,72.55,72.59,14400.0,65.8539,65.8539,65.6458,65.682,14400.0
2020-05-14 12:30:00,72.59,72.84,72.59,72.84,14143.0,65.682,65.9082,65.682,65.9082,14143.0
2020-05-14 12:35:00,72.87,72.95,72.82,72.85,27691.0,65.9353,66.0077,65.8901,65.9172,27691.0
2020-05-14 12:40:00,72.77,72.98,72.76,72.94,26096.0,65.8449,66.0349,65.8358,65.9987,26096.0
2020-05-14 12:45:00,72.93,73.15,72.93,73.12,61523.0,65.9896,66.1887,65.9896,66.1615,61523.0
2020-05-14 12:50:00,73.12,73.48,73.1,73.48,17422.0,66.1615,66.4873,66.1434,66.4873,17422.0
2020-05-14 12:55:00,73.48,73.81,73.43,73.8,91663.0,66.4873,66.7859,66.442,66.7768,91663.0
2020-05-14 13:00:00,73.8,73.85,73.56,73.69,99914.0,66.7768,66.8221,66.5597,66.6773,99914.0
2020-05-14 13:05:00,73.69,73.72,73.41,73.42,49968.0,66.6773,66.7044,66.4239,66.433,49968.0
2020-05-14 13:10:00,73.45,73.53,73.27,73.32,24060.0,66.4601,66.5325,66.2973,66.3425,24060.0
2020-05-14 13:15:00,73.31,73.55,73.29,73.49,19521.0,66.3335,66.5506,66.3154,66.4963,19521.0
2020-05-14 13:20:00,73.49,73.56,73.47,73.48,23582.0,66.4963,66.5597,66.4782,66.4873,23582.0
2020-05-14 13:25:00,73.48,73.67,73.45,73.63,30106.0,66.4873,66.6592,66.4601,66.623,30106.0
2020-05-14 13:30:00,73.61,73.67,73.49,73.52,29600.0,66.6049,66.6592,66.4963,66.5235,29600.0
2020-05-14 13:35:00,73.52,73.61,73.4,73.44,16825.0,66.5235,66.6049,66.4149,66.4511,16825.0
2020-05-14 13:40:00,73.42,73.42,73.36,73.36,9889.0,66.433,66.433,66.3787,66.3787,9889.0
2020-05-14 13:45:00,73.37,73.4,73.32,73.36,11281.0,66.3878,66.4149,66.3425,66.3787,11281.0
2020-05-14 13:50:00,73.37,73.44,73.26,73.35,20618.0,66.3878,66.4511,66.2882,66.3697,20618.0
2020-05-14 13:55:00,73.37,73.37,73.12,73.14,19600.0,66.3878,66.3878,66.1615,66.1796,19600.0
2020-05-14 14:00:00,73.11,73.13,72.97,73.07,15050.0,66.1525,66.1706,66.0258,66.1163,15050.0
2020-05-14 14:05:00,73.08,73.09,72.94,73.01,16212.0,66.1254,66.1344,65.9987,66.062,16212.0
2020-05-14 14:10:00,73.02,73.09,72.98,73.06,13588.0,66.0711,66.1344,66.0349,66.1073,13588.0
2020-05-14 14:15:00,73.07,73.15,73.03,73.05,21335.0,66.1163,66.1887,66.0801,66.0982,21335.0
2020-05-14 14:20:00,73.04,73.2,73.04,73.18,12005.0,66.0892,66.2339,66.0892,66.2158,12005.0
2020-05-14 14:25:00,73.19,73.24,73.08,73.09,20009.0,66.2249,66.2701,66.1254,66.1344,20009.0
2020-05-14 14:30:00,73.1,73.28,73.03,73.05,24235.0,66.1434,66.3063,66.0801,66.0982,24235.0
2020-05-14 14:35:00,73.04,73.07,72.97,73.02,23982.0,66.0892,66.1163,66.0258,66.0711,23982.0
2020-05-14 14:40:00,73.02,73.1,72.81,72.92,22741.0,66.0711,66.1434,65.881,65.9806,22741.0
2020-05-14 14:45:00,72.94,72.96,72.78,72.84,14208.0,65.9987,66.0168,65.8539,65.9082,14208.0
2020-05-14 14:50:00,72.81,72.91,72.74,72.84,13549.0,65.881,65.9715,65.8177,65.9082,13549.0
2020-05-14 14:55:00,72.86,72.98,72.86,72.88,18777.0,65.9263,66.0349,65.9263,65.9444,18777.0
2020-05-14 15:00:00,72.86,73.0,72.81,73.0,16673.0,65.9263,66.053,65.881,66.053,16673.0
2020-05-14 15:05:00,72.96,73.09,72.85,73.06,20805.0,66.0168,66.1344,65.9172,66.1073,20805.0
2020-05-14 15:10:00,73.06,73.2,72.97,73.13,19974.0,66.1073,66.2339,66.0258,66.1706,19974.0
2020-05-14 15:15:00,73.15,73.31,73.1,73.28,33194.0,66.1887,66.3335,66.1434,66.3063,33194.0
2020-05-14 15:20:00,73.31,73.51,73.22,73.5,35450.0,66.3335,66.5144,66.252,66.5054,35450.0
2020-05-14 15:25:00,73.5,73.55,73.38,73.46,56327.0,66.5054,66.5506,66.3968,66.4692,56327.0
2020-05-14 15:30:00,73.45,73.54,73.18,73.18,34555.0,66.4601,66.5416,66.2158,66.2158,34555.0
2020-05-14 15:35:00,73.18,73.25,73.11,73.23,28715.0,66.2158,66.2792,66.1525,66.2611,28715.0
2020-05-14 15:40:00,73.23,73.36,73.18,73.34,60354.0,66.2611,66.3787,66.2158,66.3606,60354.0
2020-05-14 15:45:00,73.35,73.63,73.35,73.62,59757.0,66.3697,66.623,66.3697,66.614,59757.0
2020-05-14 15:50:00,73.64,73.84,73.6,73.62,81059.0,66.6321,66.813,66.5959,66.614,81059.0
2020-05-14 15:55:00,73.62,73.78,73.52,73.76,178097.0,66.614,66.7587,66.5235,66.7406,178097.0
2020-05-15 09:30:00,73.61,73.62,73.24,73.26,134443.0,66.6049,66.614,66.2701,66.2882,134443.0
2020-05-15 09:35:00,73.27,73.3,72.75,72.89,26936.0,66.2973,66.3244,65.8268,65.9534,26936.0
2020-05-15 09:40:00,72.89,73.09,72.71,73.03,24437.0,65.9534,66.1344,65.7906,66.0801,24437.0
2020-05-15 09:45:00,73.03,73.34,73.01,73.33,23316.0,66.0801,66.3606,66.062,66.3516,23316.0
2020-05-15 09:50:00,73.35,73.65,73.34,73.65,20347.0,66.3697,66.6411,66.3606,66.6411,20347.0
2020-05-15 09:55:00,73.66,73.98,73.56,73.95,32568.0,66.6502,66.9397,66.5597,66.9126,32568.0
2020-05-15 10:00:00,74.0,74.22,73.85,73.98,46278.0,66.9578,67.1569,66.8221,66.9397,46278.0
2020-05-15 10:05:00,74.0,74.21,73.99,74.2,28033.0,66.9578,67.1478,66.9488,67.1388,28033.0
2020-05-15 10:10:00,74.23,74.48,74.12,74.48,24444.0,67.1659,67.3921,67.0664,67.3921,24444.0
2020-05-15 10:15:00,74.46,74.85,74.45,74.74,26088.0,67.374,67.7269,67.365,67.6274,26088.0
2020-05-15 10:20:00,74.76,74.83,74.53,74.76,100296.0,67.6455,67.7088,67.4374,67.6455,100296.0
2020-05-15 10:25:00,74.74,74.77,74.52,74.57,33240.0,67.6274,67.6545,67.4283,67.4736,33240.0
2020-05-15 10:30:00,74.54,74.62,74.32,74.39,30645.0,67.4464,67.5188,67.2473,67.3107,30645.0
2020-05-15 10:35:00,74.38,74.6,74.32,74.55,31043.0,67.3016,67.5007,67.2473,67.4555,31043.0
2020-05-15 10:40:00,74.55,74.65,74.47,74.61,20506.0,67.4555,67.5459,67.3831,67.5098,20506.0
2020-05-15 10:45:00,74.59,74.77,74.53,74.72,20683.0,67.4917,67.6545,67.4374,67.6093,20683.0
2020-05-15 10:50:00,74.76,74.87,74.66,74.76,30119.0,67.6455,67.745,67.555,67.6455,30119.0
2020-05-15 10:55:00,74.76,74.83,74.65,74.8,17772.0,67.6455,67.7088,67.5459,67.6817,17772.0
2020-05-15 11:00:00,74.79,74.84,74.57,74.72,35919.0,67.6726,67.7179,67.4736,67.6093,35919.0
2020-05-15 11:05:00,74.71,74.72,74.31,74.31,52256.0,67.6002,67.6093,67.2383,67.2383,52256.0
2020-05-15 11:10:00,74.33,74.48,74.19,74.42,36459.0,67.2564,67.3921,67.1297,67.3378,36459.0
2020-05-15 11:15:00,74.4,74.55,74.37,74.49,20985.0,67.3197,67.4555,67.2926,67.4012,20985.0
2020-05-15 11:20:00,74.48,74.79,74.42,74.75,28006.0,67.3921,67.6726,67.3378,67.6364,28006.0
2020-05-15 11:25:00,74.74,74.86,74.72,74.8,26251.0,67.6274,67.736,67.6093,67.6817,26251.0
2020-05-15 11:30:00,74.81,75.05,74.79,74.99,24704.0,67.6907,67.9079,67.6726,67.8536,24704.0
2020-05-15 11:35:00,74.96,75.04,74.76,74.81,51485.0,67.8264,67.8988,67.6455,67.6907,51485.0
2020-05-15 11:40:00,74.82,74.88,74.63,74.74,24208.0,67.6998,67.7541,67.5278,67.6274,24208.0
2020-05-15 11:45:00,74.74,75.0,74.72,74.97,19903.0,67.6274,67.8626,67.6093,67.8355,19903.0
2020-05-15 11:50:00,75.0,75.08,74.88,74.95,33746.0,67.8626,67.935,67.7541,67.8174,33746.0
2020-05-15 11:55:00,74.96,75.05,74.96,75.03,22384.0,67.8264,67.9079,67.8264,67.8898,22384.0
2020-05-15 12:00:00,75.02,75.24,74.98,75.2,29104.0,67.8807,68.0798,67.8445,68.0436,29104.0
2020-05-15 12:05:00,75.21,75.31,75.18,75.28,20181.0,68.0527,68.1431,68.0255,68.116,20181.0
2020-05-15 12:10:00,75.25,75.44,75.18,75.4,14871.0,68.0888,68.2608,68.0255,68.2246,14871.0
2020-05-15 12:15:00,75.41,75.47,75.26,75.36,35795.0,68.2336,68.2879,68.0979,68.1884,35795.0
2020-05-15 12:20:00,75.37,75.41,75.21,75.28,20573.0,68.1974,68.2336,68.0527,68.116,20573.0
2020-05-15 12:25:00,75.29,75.46,75.29,75.36,17937.0,68.125,68.2789,68.125,68.1884,17937.0
2020-05-15 12:30:00,75.38,75.52,75.35,75.52,14211.0,68.2065,68.3332,68.1793,68.3332,14211.0
2020-05-15 12:35:00,75.52,75.53,75.23,75.34,13446.0,68.3332,68.3422,68.0707,68.1703,13446.0
2020-05-15 12:40:00,75.33,75.54,75.3,75.5,20640.0,68.1612,68.3512,68.1341,68.3151,20640.0
2020-05-15 12:45:00,75.49,75.6,75.42,75.58,35641.0,68.306,68.4055,68.2427,68.3874,35641.0
2020-05-15 12:50:00,75.59,75.68,75.5,75.55,25619.0,68.3965,68.4779,68.3151,68.3603,25619.0
2020-05-15 12:55:00,75.55,75.71,75.5,75.7,29887.0,68.3603,68.5051,68.3151,68.496,29887.0
2020-05-15 13:00:00,75.71,75.83,75.65,75.67,25430.0,68.5051,68.6136,68.4508,68.4689,25430.0
2020-05-15 13:05:00,75.66,75.71,75.56,75.7,17308.0,68.4598,68.5051,68.3693,68.496,17308.0
2020-05-15 13:10:00,75.71,75.76,75.67,75.76,18274.0,68.5051,68.5503,68.4689,68.5503,18274.0
2020-05-15 13:15:00,75.75,75.83,75.7,75.77,24345.0,68.5413,68.6136,68.496,68.5594,24345.0
2020-05-15 13:20:00,75.77,75.82,75.58,75.59,15744.0,68.5594,68.6046,68.3874,68.3965,15744.0
2020-05-15 13:25:00,75.6,75.76,75.55,75.74,24184.0,68.4055,68.5503,68.3603,68.5322,24184.0
2020-05-15 13:30:00,75.74,75.74,75.48,75.57,24014.0,68.5322,68.5322,68.297,68.3784,24014.0
2020-05-15 13:35:00,75.59,75.64,75.5,75.61,21626.0,68.3965,68.4417,68.3151,68.4146,21626.0
2020-05-15 13:40:00,75.59,75.64,75.53,75.62,23618.0,68.3965,68.4417,68.3422,68.4236,23618.0
2020-05-15 13:45:00,75.62,75.64,75.48,75.59,17149.0,68.4236,68.4417,68.297,68.3965,17149.0
2020-05-15 13:50:00,75.61,75.63,75.53,75.56,20104.0,68.4146,68.4327,68.3422,68.3693,20104.0
2020-05-15 13:55:00,75.53,75.58,75.47,75.52,21154.0,68.3422,68.3874,68.2879,68.3332,21154.0
2020-05-15 14:00:00,75.53,75.81,75.53,75.75,31892.0,68.3422,68.5956,68.3422,68.5413,31892.0
2020-05-15 14:05:00,75.76,75.85,75.74,75.75,17946.0,68.5503,68.6317,68.5322,68.5413,17946.0
2020-05-15 14:10:00,75.75,75.79,75.7,75.7,12932.0,68.5413,68.5775,68.496,68.496,12932.0
2020-05-15 14:15:00,75.71,75.79,75.69,75.76,20014.0,68.5051,68.5775,68.487,68.5503,20014.0
2020-05-15 14:20:00,75.77,75.9,75.75,75.88,40672.0,68.5594,68.677,68.5413,68.6589,40672.0
2020-05-15 14:25:00,75.85,75.95,75.83,75.94,39973.0,68.6317,68.7222,68.6136,68.7132,39973.0
2020-05-15 14:30:00,75.94,76.0,75.62,75.64,143374.0,68.7132,68.7675,68.4236,68.4417,143374.0
2020-05-15 14:35:00,75.64,75.73,75.62,75.67,35208.0,68.4417,68.5232,68.4236,68.4689,35208.0
2020-05-15 14:40:00,75.67,75.68,75.43,75.58,31389.0,68.4689,68.4779,68.2517,68.3874,31389.0
2020-05-15 14:45:00,75.6,75.68,75.54,75.64,22353.0,68.4055,68.4779,68.3512,68.4417,22353.0
2020-05-15 14:50:00,75.65,75.78,75.64,75.7,28692.0,68.4508,68.5684,68.4417,68.496,28692.0
2020-05-15 14:55:00,75.72,75.74,75.56,75.56,35743.0,68.5141,68.5322,68.3693,68.3693,35743.0
2020-05-15 15:00:00,75.56,75.78,75.52,75.68,41162.0,68.3693,68.5684,68.3332,68.4779,41162.0
2020-05-15 15:05:00,75.7,75.84,75.65,75.79,36693.0,68.496,68.6227,68.4508,68.5775,36693.0
2020-05-15 15:10:00,75.79,75.86,75.71,75.84,40961.0,68.5775,68.6408,68.5051,68.6227,40961.0
2020-05-15 15:15:00,75.83,75.92,75.77,75.92,55954.0,68.6136,68.6951,68.5594,68.6951,55954.0
2020-05-15 15:20:00,75.92,76.27,75.89,76.27,89881.0,68.6951,69.0118,68.6679,69.0118,89881.0
2020-05-15 15:25:00,76.24,76.41,76.17,76.2,101151.0,68.9846,69.1385,68.9213,68.9484,101151.0
2020-05-15 15:30:00,76.21,76.31,76.15,76.19,57702.0,68.9575,69.048,68.9032,68.9394,57702.0
2020-05-15 15:35:00,76.22,76.22,76.02,76.04,82408.0,68.9665,68.9665,68.7856,68.8037,82408.0
2020-05-15 15:40:00,76.04,76.12,75.96,76.0,81273.0,68.8037,68.8761,68.7313,68.7675,81273.0
2020-05-15 15:45:00,76.0,76.42,75.97,76.4,95505.0,68.7675,69.1475,68.7403,69.1294,95505.0
2020-05-15 15:50:00,76.32,76.44,76.1,76.18,142606.0,69.057,69.1656,68.858,68.9303,142606.0
2020-05-15 15:55:00,76.19,76.35,76.14,76.19,183591.0,68.9394,69.0842,68.8941,68.9394,183591.0
2020-05-18 09:30:00,77.32,77.42,77.05,77.12,113681.0,69.9619,70.0523,69.7175,69.7809,113681.0
2020-05-18 09:35:00,77.11,77.52,77.04,77.3,57802.0,69.7718,70.1428,69.7085,69.9438,57802.0
2020-05-18 09:40:00,77.29,77.83,77.25,77.78,37759.0,69.9347,70.4233,69.8985,70.3781,37759.0
2020-05-18 09:45:00,77.75,77.8,77.26,77.3,46143.0,70.3509,70.3962,69.9076,69.9438,46143.0
2020-05-18 09:50:00,77.31,77.35,77.01,77.13,52012.0,69.9528,69.989,69.6814,69.7899,52012.0
2020-05-18 09:55:00,77.1,77.13,76.84,77.09,45343.0,69.7628,69.7899,69.5275,69.7537,45343.0
2020-05-18 10:00:00,77.09,77.14,76.95,77.06,34115.0,69.7537,69.799,69.6271,69.7266,34115.0
2020-05-18 10:05:00,77.06,77.06,76.64,76.7,22007.0,69.7266,69.7266,69.3466,69.4009,22007.0
2020-05-18 10:10:00,76.73,76.73,76.57,76.63,15521.0,69.428,69.428,69.2832,69.3375,15521.0
2020-05-18 10:15:00,76.65,76.71,76.52,76.64,24233.0,69.3556,69.4099,69.238,69.3466,24233.0
2020-05-18 10:20:00,76.67,76.74,76.59,76.61,22443.0,69.3737,69.437,69.3013,69.3194,22443.0
2020-05-18 10:25:00,76.62,76.73,76.51,76.65,17515.0,69.3285,69.428,69.2289,69.3556,17515.0
2020-05-18 10:30:00,76.69,76.69,76.44,76.52,12260.0,69.3918,69.3918,69.1656,69.238,12260.0
2020-05-18 10:35:00,76.49,76.51,76.3,76.36,39014.0,69.2108,69.2289,69.0389,69.0932,39014.0
2020-05-18 10:40:00,76.38,76.6,76.37,76.48,49931.0,69.1113,69.3104,69.1023,69.2018,49931.0
2020-05-18 10:45:00,76.46,76.58,76.35,76.55,33474.0,69.1837,69.2923,69.0842,69.2651,33474.0
2020-05-18 10:50:00,76.57,76.69,76.54,76.58,20190.0,69.2832,69.3918,69.2561,69.2923,20190.0
2020-05-18 10:55:00,76.59,76.63,76.39,76.45,24015.0,69.3013,69.3375,69.1204,69.1746,24015.0
2020-05-18 11:00:00,76.47,76.55,76.44,76.45,24400.0,69.1927,69.2651,69.1656,69.1746,24400.0
2020-05-18 11:05:00,76.45,76.53,76.36,76.5,18779.0,69.1746,69.247,69.0932,69.2199,18779.0
2020-05-18 11:10:00,76.52,76.52,76.32,76.4,20565.0,69.238,69.238,69.057,69.1294,20565.0
2020-05-18 11:15:00,76.42,76.48,76.37,76.45,17354.0,69.1475,69.2018,69.1023,69.1746,17354.0
2020-05-18 11:20:00,76.47,76.6,76.39,76.54,20934.0,69.1927,69.3104,69.1204,69.2561,20934.0
2020-05-18 11:25:00,76.57,76.73,76.57,76.73,25597.0,69.2832,69.428,69.2832,69.428,25597.0
2020-05-18 11:30:00,76.74,76.94,76.71,76.88,41892.0,69.437,69.618,69.4099,69.5637,41892.0
2020-05-18 11:35:00,76.92,77.08,76.9,76.96,24448.0,69.5999,69.7447,69.5818,69.6361,24448.0
2020-05-18 11:40:00,76.95,77.07,76.89,76.89,19614.0,69.6271,69.7356,69.5728,69.5728,19614.0
2020-05-18 11:45:00,76.91,76.94,76.75,76.86,22874.0,69.5909,69.618,69.4461,69.5456,22874.0
2020-05-18 11:50:00,76.86,76.86,76.72,76.74,18093.0,69.5456,69.5456,69.419,69.437,18093.0
2020-05-18 11:55:00,76.74,76.77,76.62,76.69,13759.0,69.437,69.4642,69.3285,69.3918,13759.0
2020-05-18 12:00:00,76.66,76.67,76.45,76.46,13902.0,69.3647,69.3737,69.1746,69.1837,13902.0
2020-05-18 12:05:00,76.47,76.69,76.46,76.62,22938.0,69.1927,69.3918,69.1837,69.3285,22938.0
2020-05-18 12:10:00,76.62,76.64,76.44,76.45,16683.0,69.3285,69.3466,69.1656,69.1746,16683.0
2020-05-18 12:15:00,76.44,76.6,76.44,76.54,19378.0,69.1656,69.3104,69.1656,69.2561,19378.0
2020-05-18 12:20:00,76.55,76.57,76.46,76.5,21489.0,69.2651,69.2832,69.1837,69.2199,21489.0
2020-05-18 12:25:00,76.5,76.59,76.47,76.55,18473.0,69.2199,69.3013,69.1927,69.2651,18473.0
2020-05-18 12:30:00,76.55,76.56,76.34,76.34,16051.0,69.2651,69.2742,69.0751,69.0751,16051.0
2020-05-18 12:35:00,76.32,76.35,76.29,76.34,9233.0,69.057,69.0842,69.0299,69.0751,9233.0
2020-05-18 12:40:00,76.34,76.36,76.29,76.33,23257.0,69.0751,69.0932,69.0299,69.0661,23257.0
2020-05-18 12:45:00,76.34,76.36,76.28,76.3,102699.0,69.0751,69.0932,69.0208,69.0389,102699.0
2020-05-18 12:50:00,76.3,76.39,76.23,76.31,26960.0,69.0389,69.1204,68.9756,69.048,26960.0
2020-05-18 12:55:00,76.31,76.33,76.06,76.13,27512.0,69.048,69.0661,68.8218,68.8851,27512.0
2020-05-18 13:00:00,76.13,76.17,76.07,76.1,31693.0,68.8851,68.9213,68.8308,68.858,31693.0
2020-05-18 13:05:00,76.11,76.11,75.97,76.03,22960.0,68.867,68.867,68.7403,68.7946,22960.0
2020-05-18 13:10:00,76.02,76.04,75.97,75.97,24775.0,68.7856,68.8037,68.7403,68.7403,24775.0
2020-05-18 13:15:00,75.97,75.98,75.81,75.84,19461.0,68.7403,68.7494,68.5956,68.6227,19461.0
2020-05-18 13:20:00,75.84,75.85,75.66,75.69,20316.0,68.6227,68.6317,68.4598,68.487,20316.0
2020-05-18 13:25:00,75.68,75.76,75.68,75.71,16274.0,68.4779,68.5503,68.4779,68.5051,16274.0
2020-05-18 13:30:00,75.73,75.77,75.63,75.67,17632.0,68.5232,68.5594,68.4327,68.4689,17632.0
2020-05-18 13:35:00,75.67,75.76,75.65,75.72,23644.0,68.4689,68.5503,68.4508,68.5141,23644.0
2020-05-18 13:40:00,75.73,75.83,75.73,75.74,30047.0,68.5232,68.6136,68.5232,68.5322,30047.0
2020-05-18 13:45:00,75.74,75.94,75.73,75.93,32222.0,68.5322,68.7132,68.5232,68.7041,32222.0
2020-05-18 13:50:00,75.93,75.99,75.85,75.96,24694.0,68.7041,68.7584,68.6317,68.7313,24694.0
2020-05-18 13:55:00,76.0,76.02,75.86,75.97,13408.0,68.7675,68.7856,68.6408,68.7403,13408.0
2020-05-18 14:00:00,75.95,76.09,75.95,76.08,17994.0,68.7222,68.8489,68.7222,68.8399,17994.0
2020-05-18 14:05:00,76.09,76.12,76.04,76.06,14948.0,68.8489,68.8761,68.8037,68.8218,14948.0
2020-05-18 14:10:00,76.06,76.18,76.02,76.16,16283.0,68.8218,68.9303,68.7856,68.9122,16283.0
2020-05-18 14:15:00,76.17,76.25,76.16,76.24,19747.0,68.9213,68.9937,68.9122,68.9846,19747.0
2020-05-18 14:20:00,76.25,76.36,76.24,76.32,19424.0,68.9937,69.0932,68.9846,69.057,19424.0
2020-05-18 14:25:00,76.34,76.39,76.3,76.37,14034.0,69.0751,69.1204,69.0389,69.1023,14034.0
2020-05-18 14:30:00,76.36,76.6,76.35,76.59,24043.0,69.0932,69.3104,69.0842,69.3013,24043.0
2020-05-18 14:35:00,76.59,76.76,76.58,76.73,20383.0,69.3013,69.4551,69.2923,69.428,20383.0
2020-05-18 14:40:00,76.75,76.79,76.69,76.74,17487.0,69.4461,69.4823,69.3918,69.437,17487.0
2020-05-18 14:45:00,76.76,76.76,76.61,76.66,17675.0,69.4551,69.4551,69.3194,69.3647,17675.0
2020-05-18 14:50:00,76.67,76.74,76.62,76.67,23192.0,69.3737,69.437,69.3285,69.3737,23192.0
2020-05-18 14:55:00,76.66,76.81,76.65,76.78,29561.0,69.3647,69.5004,69.3556,69.4732,29561.0
2020-05-18 15:00:00,76.78,76.82,76.67,76.7,16875.0,69.4732,69.5094,69.3737,69.4009,16875.0
2020-05-18 15:05:00,76.68,76.68,76.57,76.62,22315.0,69.3828,69.3828,69.2832,69.3285,22315.0
2020-05-18 15:10:00,76.61,76.66,76.54,76.63,27210.0,69.3194,69.3647,69.2561,69.3375,27210.0
2020-05-18 15:15:00,76.63,76.64,76.49,76.55,42854.0,69.3375,69.3466,69.2108,69.2651,42854.0
2020-05-18 15:20:00,76.56,76.56,76.35,76.35,32114.0,69.2742,69.2742,69.0842,69.0842,32114.0
2020-05-18 15:25:00,76.34,76.47,76.34,76.47,27475.0,69.0751,69.1927,69.0751,69.1927,27475.0
2020-05-18 15:30:00,76.49,76.72,76.47,76.7,37025.0,69.2108,69.419,69.1927,69.4009,37025.0
2020-05-18 15:35:00,76.71,76.98,76.7,76.97,39111.0,69.4099,69.6542,69.4009,69.6452,39111.0
2020-05-18 15:40:00,76.98,77.13,76.9,77.05,54298.0,69.6542,69.7899,69.5818,69.7175,54298.0
2020-05-18 15:45:00,77.06,77.13,77.01,77.13,54723.0,69.7266,69.7899,69.6814,69.7899,54723.0
2020-05-18 15:50:00,77.15,77.18,76.91,76.97,87330.0,69.808,69.8352,69.5909,69.6452,87330.0
2020-05-18 15:55:00,76.96,76.98,76.53,76.61,137934.0,69.6361,69.6542,69.247,69.3194,137934.0
2020-05-19 09:30:00,76.1,76.6,76.1,76.48,54733.0,68.858,69.3104,68.858,69.2018,54733.0
2020-05-19 09:35:00,76.5,76.87,76.47,76.87,31329.0,69.2199,69.5547,69.1927,69.5547,31329.0
2020-05-19 09:40:00,76.85,77.37,76.79,77.27,35894.0,69.5366,70.0071,69.4823,69.9166,35894.0
2020-05-19 09:45:00,77.28,77.39,77.22,77.32,29093.0,69.9257,70.0252,69.8714,69.9619,29093.0
2020-05-19 09:50:00,77.31,77.38,77.18,77.23,25608.0,69.9528,70.0161,69.8352,69.8804,25608.0
2020-05-19 09:55:00,77.21,77.37,77.21,77.3,17660.0,69.8623,70.0071,69.8623,69.9438,17660.0
2020-05-19 10:00:00,77.3,77.53,77.25,77.43,29527.0,69.9438,70.1519,69.8985,70.0614,29527.0
2020-05-19 10:05:00,77.44,77.73,77.37,77.7,24053.0,70.0704,70.3328,70.0071,70.3057,24053.0
2020-05-19 10:10:00,77.71,77.86,77.69,77.69,19335.0,70.3147,70.4505,70.2966,70.2966,19335.0
2020-05-19 10:15:00,77.69,77.7,77.41,77.42,13826.0,70.2966,70.3057,70.0433,70.0523,13826.0
2020-05-19 10:20:00,77.38,77.4,77.18,77.18,16388.0,70.0161,70.0342,69.8352,69.8352,16388.0
2020-05-19 10:25:00,77.17,77.19,77.05,77.16,7774.0,69.8261,69.8442,69.7175,69.8171,7774.0
2020-05-19 10:30:00,77.17,77.22,77.1,77.14,6620.0,69.8261,69.8714,69.7628,69.799,6620.0
2020-05-19 10:35:00,77.16,77.21,77.07,77.14,9563.0,69.8171,69.8623,69.7356,69.799,9563.0
2020-05-19 10:40:00,77.16,77.16,76.98,77.05,32172.0,69.8171,69.8171,69.6542,69.7175,32172.0
2020-05-19 10:45:00,77.02,77.1,76.96,77.09,27343.0,69.6904,69.7628,69.6361,69.7537,27343.0
2020-05-19 10:50:00,77.1,77.16,77.02,77.09,26531.0,69.7628,69.8171,69.6904,69.7537,26531.0
2020-05-19 10:55:00,77.09,77.1,76.99,77.01,39663.0,69.7537,69.7628,69.6633,69.6814,39663.0
2020-05-19 11:00:00,77.0,77.0,76.9,76.95,31311.0,69.6723,69.6723,69.5818,69.6271,31311.0
2020-05-19 11:05:00,76.95,77.0,76.9,76.96,11423.0,69.6271,69.6723,69.5818,69.6361,11423.0
2020-05-19 11:10:00,76.95,76.98,76.8,76.84,24417.0,69.6271,69.6542,69.4913,69.5275,24417.0
2020-05-19 11:15:00,76.85,76.97,76.85,76.95,28091.0,69.5366,69.6452,69.5366,69.6271,28091.0
2020-05-19 11:20:00,76.95,76.96,76.8,76.8,23173.0,69.6271,69.6361,69.4913,69.4913,23173.0
2020-05-19 11:25:00,76.8,76.89,76.71,76.89,18068.0,69.4913,69.5728,69.4099,69.5728,18068.0
2020-05-19 11:30:00,76.91,76.96,76.82,76.86,20255.0,69.5909,69.6361,69.5094,69.5456,20255.0
2020-05-19 11:35:00,76.89,76.89,76.73,76.76,15993.0,69.5728,69.5728,69.428,69.4551,15993.0
2020-05-19 11:40:00,76.76,76.84,76.66,76.66,14535.0,69.4551,69.5275,69.3647,69.3647,14535.0
2020-05-19 11:45:00,76.68,76.7,76.5,76.5,23007.0,69.3828,69.4009,69.2199,69.2199,23007.0
2020-05-19 11:50:00,76.51,76.68,76.51,76.64,20602.0,69.2289,69.3828,69.2289,69.3466,20602.0
2020-05-19 11:55:00,76.65,76.65,76.34,76.37,18328.0,69.3556,69.3556,69.0751,69.1023,18328.0
2020-05-19 12:00:00,76.37,76.38,76.21,76.24,27308.0,69.1023,69.1113,68.9575,68.9846,27308.0
2020-05-19 12:05:00,76.26,76.26,76.01,76.01,10011.0,69.0027,69.0027,68.7765,68.7765,10011.0
2020-05-19 12:10:00,76.01,76.2,76.01,76.18,13216.0,68.7765,68.9484,68.7765,68.9303,13216.0
2020-05-19 12:15:00,76.19,76.31,76.16,76.2,26260.0,68.9394,69.048,68.9122,68.9484,26260.0
2020-05-19 12:20:00,76.19,76.29,76.15,76.24,14514.0,68.9394,69.0299,68.9032,68.9846,14514.0
2020-05-19 12:25:00,76.25,76.27,76.2,76.25,11417.0,68.9937,69.0118,68.9484,68.9937,11417.0
2020-05-19 12:30:00,76.27,76.28,76.15,76.15,52243.0,69.0118,69.0208,68.9032,68.9032,52243.0
2020-05-19 12:35:00,76.14,76.21,75.97,75.98,38972.0,68.8941,68.9575,68.7403,68.7494,38972.0
2020-05-19 12:40:00,75.99,76.15,75.99,76.14,13270.0,68.7584,68.9032,68.7584,68.8941,13270.0
2020-05-19 12:45:00,76.12,76.24,76.1,76.22,14464.0,68.8761,68.9846,68.858,68.9665,14464.0
2020-05-19 12:50:00,76.22,76.22,76.09,76.11,10923.0,68.9665,68.9665,68.8489,68.867,10923.0
2020-05-19 12:55:00,76.11,76.15,76.1,76.12,9731.0,68.867,68.9032,68.858,68.8761,9731.0
2020-05-19 13:00:00,76.11,76.17,76.08,76.08,13412.0,68.867,68.9213,68.8399,68.8399,13412.0
2020-05-19 13:05:00,76.09,76.3,76.08,76.3,35137.0,68.8489,69.0389,68.8399,69.0389,35137.0
2020-05-19 13:10:00,76.29,76.4,76.28,76.35,20515.0,69.0299,69.1294,69.0208,69.0842,20515.0
2020-05-19 13:15:00,76.37,76.43,76.36,76.39,17621.0,69.1023,69.1566,69.0932,69.1204,17621.0
2020-05-19 13:20:00,76.39,76.43,76.32,76.34,15078.0,69.1204,69.1566,69.057,69.0751,15078.0
2020-05-19 13:25:00,76.34,76.38,76.3,76.36,11557.0,69.0751,69.1113,69.0389,69.0932,11557.0
2020-05-19 13:30:00,76.35,76.41,76.3,76.39,45101.0,69.0842,69.1385,69.0389,69.1204,45101.0
2020-05-19 13:35:00,76.39,76.53,76.39,76.43,15395.0,69.1204,69.247,69.1204,69.1566,15395.0
2020-05-19 13:40:00,76.42,76.46,76.37,76.44,13186.0,69.1475,69.1837,69.1023,69.1656,13186.0
2020-05-19 13:45:00,76.44,76.5,76.41,76.47,12189.0,69.1656,69.2199,69.1385,69.1927,12189.0
2020-05-19 13:50:00,76.47,76.5,76.44,76.44,8793.0,69.1927,69.2199,69.1656,69.1656,8793.0
2020-05-19 13:55:00,76.45,76.48,76.37,76.41,16987.0,69.1746,69.2018,69.1023,69.1385,16987.0
2020-05-19 14:00:00,76.4,76.43,76.32,76.42,21451.0,69.1294,69.1566,69.057,69.1475,21451.0
2020-05-19 14:05:00,76.43,76.54,76.38,76.54,10927.0,69.1566,69.2561,69.1113,69.2561,10927.0
2020-05-19 14:10:00,76.52,76.52,76.43,76.45,13833.0,69.238,69.238,69.1566,69.1746,13833.0
2020-05-19 14:15:00,76.46,76.56,76.43,76.43,15782.0,69.1837,69.2742,69.1566,69.1566,15782.0
2020-05-19 14:20:00,76.43,76.58,76.43,76.5,17192.0,69.1566,69.2923,69.1566,69.2199,17192.0
2020-05-19 14:25:00,76.5,76.52,76.45,76.47,15134.0,69.2199,69.238,69.1746,69.1927,15134.0
2020-05-19 14:30:00,76.48,76.53,76.46,76.46,15906.0,69.2018,69.247,69.1837,69.1837,15906.0
2020-05-19 14:35:00,76.47,76.5,76.34,76.4,34594.0,69.1927,69.2199,69.0751,69.1294,34594.0
2020-05-19 14:40:00,76.4,76.5,76.38,76.5,13114.0,69.1294,69.2199,69.1113,69.2199,13114.0
2020-05-19 14:45:00,76.49,76.67,76.49,76.66,22431.0,69.2108,69.3737,69.2108,69.3647,22431.0
2020-05-19 14:50:00,76.67,76.7,76.64,76.64,22067.0,69.3737,69.4009,69.3466,69.3466,22067.0
2020-05-19 14:55:00,76.63,76.63,76.2,76.24,82633.0,69.3375,69.3375,68.9484,68.9846,82633.0
2020-05-19 15:00:00,76.22,76.41,76.22,76.3,35868.0,68.9665,69.1385,68.9665,69.0389,35868.0
2020-05-19 15:05:00,76.31,76.34,76.2,76.24,15810.0,69.048,69.0751,68.9484,68.9846,15810.0
2020-05-19 15:10:00,76.23,76.56,76.2,76.39,24559.0,68.9756,69.2742,68.9484,69.1204,24559.0
2020-05-19 15:15:00,76.4,76.46,76.35,76.4,28281.0,69.1294,69.1837,69.0842,69.1294,28281.0
2020-05-19 15:20:00,76.41,76.44,76.28,76.32,32408.0,69.1385,69.1656,69.0208,69.057,32408.0
2020-05-19 15:25:00,76.32,76.47,76.28,76.4,30012.0,69.057,69.1927,69.0208,69.1294,30012.0
2020-05-19 15:30:00,76.4,76.44,76.3,76.31,31659.0,69.1294,69.1656,69.0389,69.048,31659.0
2020-05-19 15:35:00,76.29,76.31,76.07,76.1,37692.0,69.0299,69.048,68.8308,68.858,37692.0
2020-05-19 15:40:00,76.11,76.28,76.07,76.14,35370.0,68.867,69.0208,68.8308,68.8941,35370.0
2020-05-19 15:45:00,76.15,76.28,76.09,76.11,40078.0,68.9032,69.0208,68.8489,68.867,40078.0
2020-05-19 15:50:00,76.07,76.17,75.96,76.0,56065.0,68.8308,68.9213,68.7313,68.7675,56065.0
2020-05-19 15:55:00,76.02,76.11,75.83,75.89,119139.0,68.7856,68.867,68.6136,68.6679,119139.0
2020-05-20 09:30:00,76.42,76.75,76.18,76.18,51896.0,69.1475,69.4461,68.9303,68.9303,51896.0
2020-05-20 09:35:00,76.26,76.28,75.42,75.5,31993.0,69.0027,69.0208,68.2427,68.3151,31993.0
2020-05-20 09:40:00,75.46,75.56,75.17,75.2,57639.0,68.2789,68.3693,68.0165,68.0436,57639.0
2020-05-20 09:45:00,75.2,75.7,75.14,75.66,31741.0,68.0436,68.496,67.9893,68.4598,31741.0
2020-05-20 09:50:00,75.67,75.71,75.48,75.51,21385.0,68.4689,68.5051,68.297,68.3241,21385.0
2020-05-20 09:55:00,75.51,75.51,75.15,75.18,38493.0,68.3241,68.3241,67.9984,68.0255,38493.0
2020-05-20 10:00:00,75.19,75.33,74.96,75.01,46047.0,68.0346,68.1612,67.8264,67.8717,46047.0
2020-05-20 10:05:00,75.02,75.08,74.78,74.81,53848.0,67.8807,67.935,67.6636,67.6907,53848.0
2020-05-20 10:10:00,74.8,75.06,74.76,75.03,51142.0,67.6817,67.9169,67.6455,67.8898,51142.0
2020-05-20 10:15:00,75.03,75.03,74.8,74.83,24535.0,67.8898,67.8898,67.6817,67.7088,24535.0
2020-05-20 10:20:00,74.84,75.07,74.8,74.97,31531.0,67.7179,67.926,67.6817,67.8355,31531.0
2020-05-20 10:25:00,74.98,75.19,74.89,75.17,42422.0,67.8445,68.0346,67.7631,68.0165,42422.0
2020-05-20 10:30:00,75.17,75.19,74.86,74.86,37789.0,68.0165,68.0346,67.736,67.736,37789.0
2020-05-20 10:35:00,74.85,74.97,74.83,74.84,38106.0,67.7269,67.8355,67.7088,67.7179,38106.0
2020-05-20 10:40:00,74.83,74.91,74.77,74.77,28194.0,67.7088,67.7812,67.6545,67.6545,28194.0
2020-05-20 10:45:00,74.76,74.77,74.65,74.65,41632.0,67.6455,67.6545,67.5459,67.5459,41632.0
2020-05-20 10:50:00,74.66,75.04,74.65,74.94,40660.0,67.555,67.8988,67.5459,67.8083,40660.0
2020-05-20 10:55:00,74.95,74.99,74.81,74.91,12026.0,67.8174,67.8536,67.6907,67.7812,12026.0
2020-05-20 11:00:00,74.93,75.2,74.93,75.01,32301.0,67.7993,68.0436,67.7993,67.8717,32301.0
2020-05-20 11:05:00,75.03,75.08,74.98,75.08,24141.0,67.8898,67.935,67.8445,67.935,24141.0
2020-05-20 11:10:00,75.08,75.35,75.03,75.35,18129.0,67.935,68.1793,67.8898,68.1793,18129.0
2020-05-20 11:15:00,75.33,75.5,75.32,75.44,34024.0,68.1612,68.3151,68.1522,68.2608,34024.0
2020-05-20 11:20:00,75.44,75.55,75.43,75.51,18645.0,68.2608,68.3603,68.2517,68.3241,18645.0
2020-05-20 11:25:00,75.51,75.67,75.46,75.46,17041.0,68.3241,68.4689,68.2789,68.2789,17041.0
2020-05-20 11:30:00,75.45,75.69,75.44,75.65,8863.0,68.2698,68.487,68.2608,68.4508,8863.0
2020-05-20 11:35:00,75.65,75.68,75.62,75.65,15769.0,68.4508,68.4779,68.4236,68.4508,15769.0
2020-05-20 11:40:00,75.68,75.71,75.61,75.62,13338.0,68.4779,68.5051,68.4146,68.4236,13338.0
2020-05-20 11:45:00,75.62,75.62,75.41,75.48,10090.0,68.4236,68.4236,68.2336,68.297,10090.0
2020-05-20 11:50:00,75.47,75.47,75.28,75.28,9750.0,68.2879,68.2879,68.116,68.116,9750.0
2020-05-20 11:55:00,75.28,75.43,75.25,75.43,16745.0,68.116,68.2517,68.0888,68.2517,16745.0
2020-05-20 12:00:00,75.45,75.52,75.43,75.52,8615.0,68.2698,68.3332,68.2517,68.3332,8615.0
2020-05-20 12:05:00,75.52,75.66,75.47,75.49,10669.0,68.3332,68.4598,68.2879,68.306,10669.0
2020-05-20 12:10:00,75.45,75.46,75.39,75.45,14999.0,68.2698,68.2789,68.2155,68.2698,14999.0
2020-05-20 12:15:00,75.46,75.47,75.37,75.41,12947.0,68.2789,68.2879,68.1974,68.2336,12947.0
2020-05-20 12:20:00,75.41,75.49,75.39,75.43,13219.0,68.2336,68.306,68.2155,68.2517,13219.0
2020-05-20 12:25:00,75.44,75.5,75.43,75.46,15773.0,68.2608,68.3151,68.2517,68.2789,15773.0
2020-05-20 12:30:00,75.48,75.67,75.47,75.66,6952.0,68.297,68.4689,68.2879,68.4598,6952.0
2020-05-20 12:35:00,75.71,75.71,75.54,75.6,8024.0,68.5051,68.5051,68.3512,68.4055,8024.0
2020-05-20 12:40:00,75.6,75.62,75.54,75.54,20154.0,68.4055,68.4236,68.3512,68.3512,20154.0
2020-05-20 12:45:00,75.52,75.6,75.47,75.6,12265.0,68.3332,68.4055,68.2879,68.4055,12265.0
2020-05-20 12:50:00,75.61,75.68,75.58,75.62,10358.0,68.4146,68.4779,68.3874,68.4236,10358.0
2020-05-20 12:55:00,75.62,75.63,75.56,75.56,15659.0,68.4236,68.4327,68.3693,68.3693,15659.0
2020-05-20 13:00:00,75.57,75.64,75.55,75.6,9072.0,68.3784,68.4417,68.3603,68.4055,9072.0
2020-05-20 13:05:00,75.58,75.61,75.37,75.37,18827.0,68.3874,68.4146,68.1974,68.1974,18827.0
2020-05-20 13:10:00,75.38,75.4,75.33,75.38,16678.0,68.2065,68.2246,68.1612,68.2065,16678.0
2020-05-20 13:15:00,75.37,75.4,75.19,75.21,16970.0,68.1974,68.2246,68.0346,68.0527,16970.0
2020-05-20 13:20:00,75.22,75.31,75.06,75.06,17598.0,68.0617,68.1431,67.9169,67.9169,17598.0
2020-05-20 13:25:00,75.07,75.15,75.07,75.13,16990.0,67.926,67.9984,67.926,67.9803,16990.0
2020-05-20 13:30:00,75.13,75.18,75.09,75.15,29160.0,67.9803,68.0255,67.9441,67.9984,29160.0
2020-05-20 13:35:00,75.17,75.17,75.1,75.14,31305.0,68.0165,68.0165,67.9531,67.9893,31305.0
2020-05-20 13:40:00,75.14,75.28,75.13,75.22,44101.0,67.9893,68.116,67.9803,68.0617,44101.0
2020-05-20 13:45:00,75.23,75.38,75.23,75.36,23622.0,68.0707,68.2065,68.0707,68.1884,23622.0
2020-05-20 13:50:00,75.36,75.47,75.32,75.32,13631.0,68.1884,68.2879,68.1522,68.1522,13631.0
2020-05-20 13:55:00,75.34,75.35,75.24,75.27,11901.0,68.1703,68.1793,68.0798,68.1069,11901.0
2020-05-20 14:00:00,75.26,75.35,75.23,75.34,24311.0,68.0979,68.1793,68.0707,68.1703,24311.0
2020-05-20 14:05:00,75.36,75.42,75.2,75.24,21432.0,68.1884,68.2427,68.0436,68.0798,21432.0
2020-05-20 14:10:00,75.26,75.31,75.21,75.26,17317.0,68.0979,68.1431,68.0527,68.0979,17317.0
2020-05-20 14:15:00,75.24,75.31,75.2,75.25,19302.0,68.0798,68.1431,68.0436,68.0888,19302.0
2020-05-20 14:20:00,75.26,75.34,75.25,75.31,17946.0,68.0979,68.1703,68.0888,68.1431,17946.0
2020-05-20 14:25:00,75.34,75.34,75.27,75.27,10670.0,68.1703,68.1703,68.1069,68.1069,10670.0
2020-05-20 14:30:00,75.28,75.41,75.27,75.37,15007.0,68.116,68.2336,68.1069,68.1974,15007.0
2020-05-20 14:35:00,75.37,75.41,75.22,75.22,9955.0,68.1974,68.2336,68.0617,68.0617,9955.0
2020-05-20 14:40:00,75.23,75.24,75.16,75.22,15859.0,68.0707,68.0798,68.0074,68.0617,15859.0
2020-05-20 14:45:00,75.23,75.26,75.17,75.23,16371.0,68.0707,68.0979,68.0165,68.0707,16371.0
2020-05-20 14:50:00,75.23,75.45,75.22,75.44,23617.0,68.0707,68.2698,68.0617,68.2608,23617.0
2020-05-20 14:55:00,75.45,75.55,75.36,75.41,19033.0,68.2698,68.3603,68.1884,68.2336,19033.0
2020-05-20 15:00:00,75.41,75.48,75.4,75.42,23638.0,68.2336,68.297,68.2246,68.2427,23638.0
2020-05-20 15:05:00,75.43,75.43,75.33,75.33,20753.0,68.2517,68.2517,68.1612,68.1612,20753.0
2020-05-20 15:10:00,75.33,75.37,75.14,75.23,28142.0,68.1612,68.1974,67.9893,68.0707,28142.0
2020-05-20 15:15:00,75.24,75.24,75.04,75.16,31503.0,68.0798,68.0798,67.8988,68.0074,31503.0
2020-05-20 15:20:00,75.16,75.26,75.15,75.26,23908.0,68.0074,68.0979,67.9984,68.0979,23908.0
2020-05-20 15:25:00,75.26,75.33,75.19,75.25,25092.0,68.0979,68.1612,68.0346,68.0888,25092.0
2020-05-20 15:30:00,75.26,75.31,75.1,75.13,42441.0,68.0979,68.1431,67.9531,67.9803,42441.0
2020-05-20 15:35:00,75.15,75.21,75.12,75.19,30162.0,67.9984,68.0527,67.9712,68.0346,30162.0
2020-05-20 15:40:00,75.19,75.2,75.12,75.19,42085.0,68.0346,68.0436,67.9712,68.0346,42085.0
2020-05-20 15:45:00,75.19,75.23,75.01,75.06,64299.0,68.0346,68.0707,67.8717,67.9169,64299.0
2020-05-20 15:50:00,75.07,75.1,74.8,74.82,116057.0,67.926,67.9531,67.6817,67.6998,116057.0
2020-05-20 15:55:00,74.83,75.03,74.82,74.89,177369.0,67.7088,67.8898,67.6998,67.7631,177369.0
2020-05-21 09:30:00,74.52,74.58,73.21,73.44,96801.0,67.4283,67.4826,66.243,66.4511,96801.0
2020-05-21 09:35:00,73.39,73.99,73.38,73.99,49190.0,66.4059,66.9488,66.3968,66.9488,49190.0
2020-05-21 09:40:00,73.98,73.98,73.34,73.38,28385.0,66.9397,66.9397,66.3606,66.3968,28385.0
2020-05-21 09:45:00,73.38,73.46,73.08,73.3,40010.0,66.3968,66.4692,66.1254,66.3244,40010.0
2020-05-21 09:50:00,73.28,73.33,72.77,72.77,53281.0,66.3063,66.3516,65.8449,65.8449,53281.0
2020-05-21 09:55:00,72.83,73.02,72.71,73.02,65852.0,65.8991,66.0711,65.7906,66.0711,65852.0
2020-05-21 10:00:00,72.98,73.24,72.98,73.02,28122.0,66.0349,66.2701,66.0349,66.0711,28122.0
2020-05-21 10:05:00,73.05,73.48,73.03,73.34,32422.0,66.0982,66.4873,66.0801,66.3606,32422.0
2020-05-21 10:10:00,73.33,73.54,73.28,73.53,26406.0,66.3516,66.5416,66.3063,66.5325,26406.0
2020-05-21 10:15:00,73.54,73.74,73.43,73.57,40913.0,66.5416,66.7225,66.442,66.5687,40913.0
2020-05-21 10:20:00,73.57,73.57,73.2,73.33,70153.0,66.5687,66.5687,66.2339,66.3516,70153.0
2020-05-21 10:25:00,73.33,73.34,73.15,73.15,58485.0,66.3516,66.3606,66.1887,66.1887,58485.0
2020-05-21 10:30:00,73.15,73.22,72.92,73.14,88980.0,66.1887,66.252,65.9806,66.1796,88980.0
2020-05-21 10:35:00,73.14,73.15,72.93,73.04,44663.0,66.1796,66.1887,65.9896,66.0892,44663.0
2020-05-21 10:40:00,73.02,73.33,73.02,73.27,41246.0,66.0711,66.3516,66.0711,66.2973,41246.0
2020-05-21 10:45:00,73.27,73.41,73.25,73.32,28266.0,66.2973,66.4239,66.2792,66.3425,28266.0
2020-05-21 10:50:00,73.32,73.34,73.09,73.11,32113.0,66.3425,66.3606,66.1344,66.1525,32113.0
2020-05-21 10:55:00,73.09,73.52,73.09,73.5,25929.0,66.1344,66.5235,66.1344,66.5054,25929.0
2020-05-21 11:00:00,73.49,73.49,73.23,73.33,24498.0,66.4963,66.4963,66.2611,66.3516,24498.0
2020-05-21 11:05:00,73.33,73.34,73.17,73.2,16841.0,66.3516,66.3606,66.2068,66.2339,16841.0
2020-05-21 11:10:00,73.17,73.35,73.17,73.34,46603.0,66.2068,66.3697,66.2068,66.3606,46603.0
2020-05-21 11:15:00,73.32,73.36,73.21,73.23,26482.0,66.3425,66.3787,66.243,66.2611,26482.0
2020-05-21 11:20:00,73.24,73.32,73.2,73.23,22631.0,66.2701,66.3425,66.2339,66.2611,22631.0
2020-05-21 11:25:00,73.23,73.36,73.21,73.27,37947.0,66.2611,66.3787,66.243,66.2973,37947.0
2020-05-21 11:30:00,73.3,73.46,73.27,73.4,17831.0,66.3244,66.4692,66.2973,66.4149,17831.0
2020-05-21 11:35:00,73.4,73.5,73.38,73.47,19945.0,66.4149,66.5054,66.3968,66.4782,19945.0
2020-05-21 11:40:00,73.48,73.51,73.38,73.5,47875.0,66.4873,66.5144,66.3968,66.5054,47875.0
2020-05-21 11:45:00,73.5,73.5,73.4,73.41,15510.0,66.5054,66.5054,66.4149,66.4239,15510.0
2020-05-21 11:50:00,73.42,73.5,73.38,73.48,14806.0,66.433,66.5054,66.3968,66.4873,14806.0
2020-05-21 11:55:00,73.5,73.53,73.46,73.48,47077.0,66.5054,66.5325,66.4692,66.4873,47077.0
2020-05-21 12:00:00,73.48,73.83,73.48,73.81,39558.0,66.4873,66.804,66.4873,66.7859,39558.0
2020-05-21 12:05:00,73.8,73.8,73.67,73.68,32911.0,66.7768,66.7768,66.6592,66.6683,32911.0
2020-05-21 12:10:00,73.69,73.69,73.55,73.62,49204.0,66.6773,66.6773,66.5506,66.614,49204.0
2020-05-21 12:15:00,73.62,73.85,73.62,73.81,73668.0,66.614,66.8221,66.614,66.7859,73668.0
2020-05-21 12:20:00,73.8,73.84,73.57,73.61,20589.0,66.7768,66.813,66.5687,66.6049,20589.0
2020-05-21 12:25:00,73.61,73.76,73.61,73.66,16830.0,66.6049,66.7406,66.6049,66.6502,16830.0
2020-05-21 12:30:00,73.64,73.67,73.59,73.59,14299.0,66.6321,66.6592,66.5868,66.5868,14299.0
2020-05-21 12:35:00,73.59,73.63,73.47,73.53,28329.0,66.5868,66.623,66.4782,66.5325,28329.0
2020-05-21 12:40:00,73.56,73.68,73.55,73.67,11841.0,66.5597,66.6683,66.5506,66.6592,11841.0
2020-05-21 12:45:00,73.67,73.76,73.66,73.7,38821.0,66.6592,66.7406,66.6502,66.6864,38821.0
2020-05-21 12:50:00,73.71,73.75,73.59,73.66,15942.0,66.6954,66.7316,66.5868,66.6502,15942.0
2020-05-21 12:55:00,73.67,73.72,73.62,73.65,15875.0,66.6592,66.7044,66.614,66.6411,15875.0
2020-05-21 13:00:00,73.64,73.83,73.57,73.72,28195.0,66.6321,66.804,66.5687,66.7044,28195.0
2020-05-21 13:05:00,73.73,73.74,73.6,73.61,33053.0,66.7135,66.7225,66.5959,66.6049,33053.0
2020-05-21 13:10:00,73.61,73.74,73.61,73.66,11769.0,66.6049,66.7225,66.6049,66.6502,11769.0
2020-05-21 13:15:00,73.7,73.76,73.63,73.73,88029.0,66.6864,66.7406,66.623,66.7135,88029.0
2020-05-21 13:20:00,73.75,73.79,73.59,73.65,37758.0,66.7316,66.7678,66.5868,66.6411,37758.0
2020-05-21 13:25:00,73.65,73.71,73.63,73.69,24459.0,66.6411,66.6954,66.623,66.6773,24459.0
2020-05-21 13:30:00,73.68,73.71,73.64,73.65,23910.0,66.6683,66.6954,66.6321,66.6411,23910.0
2020-05-21 13:35:00,73.65,73.66,73.55,73.65,19533.0,66.6411,66.6502,66.5506,66.6411,19533.0
2020-05-21 13:40:00,73.65,73.8,73.65,73.75,21007.0,66.6411,66.7768,66.6411,66.7316,21007.0
2020-05-21 13:45:00,73.76,74.0,73.72,73.99,19241.0,66.7406,66.9578,66.7044,66.9488,19241.0
2020-05-21 13:50:00,73.96,74.09,73.9,73.9,17645.0,66.9216,67.0392,66.8673,66.8673,17645.0
2020-05-21 13:55:00,73.88,74.13,73.87,74.13,19926.0,66.8492,67.0754,66.8402,67.0754,19926.0
2020-05-21 14:00:00,74.08,74.18,74.06,74.14,15686.0,67.0302,67.1207,67.0121,67.0845,15686.0
2020-05-21 14:05:00,74.14,74.36,74.12,74.29,32689.0,67.0845,67.2835,67.0664,67.2202,32689.0
2020-05-21 14:10:00,74.3,74.45,74.23,74.45,10854.0,67.2293,67.365,67.1659,67.365,10854.0
2020-05-21 14:15:00,74.47,74.49,74.24,74.29,28583.0,67.3831,67.4012,67.175,67.2202,28583.0
2020-05-21 14:20:00,74.29,74.37,74.26,74.26,29397.0,67.2202,67.2926,67.1931,67.1931,29397.0
2020-05-21 14:25:00,74.25,74.31,74.23,74.28,23953.0,67.184,67.2383,67.1659,67.2112,23953.0
2020-05-21 14:30:00,74.28,74.5,74.28,74.39,18670.0,67.2112,67.4102,67.2112,67.3107,18670.0
2020-05-21 14:35:00,74.37,74.37,74.23,74.24,21205.0,67.2926,67.2926,67.1659,67.175,21205.0
2020-05-21 14:40:00,74.27,74.41,74.27,74.4,31187.0,67.2021,67.3288,67.2021,67.3197,31187.0
2020-05-21 14:45:00,74.39,74.46,74.38,74.44,34102.0,67.3107,67.374,67.3016,67.3559,34102.0
2020-05-21 14:50:00,74.45,74.68,74.44,74.68,28906.0,67.365,67.5731,67.3559,67.5731,28906.0
2020-05-21 14:55:00,74.67,74.67,74.55,74.55,23498.0,67.564,67.564,67.4555,67.4555,23498.0
2020-05-21 15:00:00,74.51,74.74,74.5,74.69,23144.0,67.4193,67.6274,67.4102,67.5821,23144.0
2020-05-21 15:05:00,74.67,74.84,74.67,74.84,24078.0,67.564,67.7179,67.564,67.7179,24078.0
2020-05-21 15:10:00,74.84,74.94,74.8,74.94,33631.0,67.7179,67.8083,67.6817,67.8083,33631.0
2020-05-21 15:15:00,74.92,75.07,74.86,74.97,34839.0,67.7902,67.926,67.736,67.8355,34839.0
2020-05-21 15:20:00,74.98,75.03,74.97,74.97,30540.0,67.8445,67.8898,67.8355,67.8355,30540.0
2020-05-21 15:25:00,74.98,74.98,74.8,74.82,29593.0,67.8445,67.8445,67.6817,67.6998,29593.0
2020-05-21 15:30:00,74.82,74.89,74.74,74.81,33717.0,67.6998,67.7631,67.6274,67.6907,33717.0
2020-05-21 15:35:00,74.81,74.99,74.8,74.94,44914.0,67.6907,67.8536,67.6817,67.8083,44914.0
2020-05-21 15:40:00,74.95,75.06,74.77,75.05,49732.0,67.8174,67.9169,67.6545,67.9079,49732.0
2020-05-21 15:45:00,75.04,75.08,74.98,75.0,66623.0,67.8988,67.935,67.8445,67.8626,66623.0
2020-05-21 15:50:00,74.95,75.13,74.84,75.13,104566.0,67.8174,67.9803,67.7179,67.9803,104566.0
2020-05-21 15:55:00,75.12,75.46,74.94,75.02,214939.0,67.9712,68.2789,67.8083,67.8807,214939.0
2020-05-22 09:30:00,75.16,75.37,74.5,74.51,41784.0,68.0074,68.1974,67.4102,67.4193,41784.0
2020-05-22 09:35:00,74.52,74.62,74.27,74.45,33478.0,67.4283,67.5188,67.2021,67.365,33478.0
2020-05-22 09:40:00,74.4,74.63,74.37,74.62,18834.0,67.3197,67.5278,67.2926,67.5188,18834.0
2020-05-22 09:45:00,74.66,74.85,74.56,74.83,14209.0,67.555,67.7269,67.4645,67.7088,14209.0
2020-05-22 09:50:00,74.83,75.02,74.77,74.9,17671.0,67.7088,67.8807,67.6545,67.7722,17671.0
2020-05-22 09:55:00,74.88,74.94,74.75,74.76,7423.0,67.7541,67.8083,67.6364,67.6455,7423.0
2020-05-22 10:00:00,74.77,74.95,74.7,74.89,12414.0,67.6545,67.8174,67.5912,67.7631,12414.0
2020-05-22 10:05:00,74.86,75.0,74.84,75.0,15845.0,67.736,67.8626,67.7179,67.8626,15845.0
2020-05-22 10:10:00,75.0,75.02,74.95,74.96,11428.0,67.8626,67.8807,67.8174,67.8264,11428.0
2020-05-22 10:15:00,74.96,75.09,74.93,75.02,25477.0,67.8264,67.9441,67.7993,67.8807,25477.0
2020-05-22 10:20:00,75.01,75.05,74.92,74.98,16253.0,67.8717,67.9079,67.7902,67.8445,16253.0
2020-05-22 10:25:00,74.97,75.17,74.94,75.15,17975.0,67.8355,68.0165,67.8083,67.9984,17975.0
2020-05-22 10:30:00,75.17,75.2,75.0,75.0,13113.0,68.0165,68.0436,67.8626,67.8626,13113.0
2020-05-22 10:35:00,74.99,74.99,74.79,74.8,21036.0,67.8536,67.8536,67.6726,67.6817,21036.0
2020-05-22 10:40:00,74.81,74.99,74.79,74.99,30730.0,67.6907,67.8536,67.6726,67.8536,30730.0
2020-05-22 10:45:00,75.02,75.09,74.96,74.96,9696.0,67.8807,67.9441,67.8264,67.8264,9696.0
2020-05-22 10:50:00,74.96,75.03,74.96,74.96,15064.0,67.8264,67.8898,67.8264,67.8264,15064.0
2020-05-22 10:55:00,74.95,74.98,74.82,74.85,9473.0,67.8174,67.8445,67.6998,67.7269,9473.0
2020-05-22 11:00:00,74.85,74.86,74.76,74.84,9224.0,67.7269,67.736,67.6455,67.7179,9224.0
2020-05-22 11:05:00,74.85,75.07,74.82,75.07,12085.0,67.7269,67.926,67.6998,67.926,12085.0
2020-05-22 11:10:00,75.07,75.09,74.9,74.93,14629.0,67.926,67.9441,67.7722,67.7993,14629.0
2020-05-22 11:15:00,74.92,75.02,74.92,75.0,14445.0,67.7902,67.8807,67.7902,67.8626,14445.0
2020-05-22 11:20:00,75.03,75.26,75.03,75.21,13036.0,67.8898,68.0979,67.8898,68.0527,13036.0
2020-05-22 11:25:00,75.22,75.42,75.21,75.27,12525.0,68.0617,68.2427,68.0527,68.1069,12525.0
2020-05-22 11:30:00,75.26,75.29,75.22,75.25,14779.0,68.0979,68.125,68.0617,68.0888,14779.0
2020-05-22 11:35:00,75.23,75.27,75.19,75.21,9135.0,68.0707,68.1069,68.0346,68.0527,9135.0
2020-05-22 11:40:00,75.23,75.26,75.11,75.15,8492.0,68.0707,68.0979,67.9622,67.9984,8492.0
2020-05-22 11:45:00,75.16,75.21,75.16,75.21,11298.0,68.0074,68.0527,68.0074,68.0527,11298.0
2020-05-22 11:50:00,75.22,75.27,75.17,75.26,6537.0,68.0617,68.1069,68.0165,68.0979,6537.0
2020-05-22 11:55:00,75.24,75.29,75.22,75.26,13696.0,68.0798,68.125,68.0617,68.0979,13696.0
2020-05-22 12:00:00,75.27,75.48,75.27,75.48,4300.0,68.1069,68.297,68.1069,68.297,4300.0
2020-05-22 12:05:00,75.46,75.49,75.42,75.46,9909.0,68.2789,68.306,68.2427,68.2789,9909.0
2020-05-22 12:10:00,75.45,75.45,75.35,75.38,7372.0,68.2698,68.2698,68.1793,68.2065,7372.0
2020-05-22 12:15:00,75.38,75.39,75.32,75.37,6761.0,68.2065,68.2155,68.1522,68.1974,6761.0
2020-05-22 12:20:00,75.39,75.44,75.35,75.42,10958.0,68.2155,68.2608,68.1793,68.2427,10958.0
2020-05-22 12:25:00,75.42,75.46,75.39,75.44,12345.0,68.2427,68.2789,68.2155,68.2608,12345.0
2020-05-22 12:30:00,75.43,75.52,75.43,75.51,8082.0,68.2517,68.3332,68.2517,68.3241,8082.0
2020-05-22 12:35:00,75.52,75.65,75.51,75.59,11930.0,68.3332,68.4508,68.3241,68.3965,11930.0
2020-05-22 12:40:00,75.59,75.74,75.59,75.73,6193.0,68.3965,68.5322,68.3965,68.5232,6193.0
2020-05-22 12:45:00,75.74,75.74,75.68,75.68,13105.0,68.5322,68.5322,68.4779,68.4779,13105.0
2020-05-22 12:50:00,75.68,75.68,75.48,75.48,12579.0,68.4779,68.4779,68.297,68.297,12579.0
2020-05-22 12:55:00,75.49,75.53,75.44,75.46,24659.0,68.306,68.3422,68.2608,68.2789,24659.0
2020-05-22 13:00:00,75.46,75.49,75.38,75.39,18116.0,68.2789,68.306,68.2065,68.2155,18116.0
2020-05-22 13:05:00,75.38,75.38,75.22,75.23,13378.0,68.2065,68.2065,68.0617,68.0707,13378.0
2020-05-22 13:10:00,75.24,75.26,75.2,75.2,12399.0,68.0798,68.0979,68.0436,68.0436,12399.0
2020-05-22 13:15:00,75.22,75.22,75.18,75.18,12539.0,68.0617,68.0617,68.0255,68.0255,12539.0
2020-05-22 13:20:00,75.15,75.19,75.12,75.17,12345.0,67.9984,68.0346,67.9712,68.0165,12345.0
2020-05-22 13:25:00,75.19,75.19,75.09,75.1,7125.0,68.0346,68.0346,67.9441,67.9531,7125.0
2020-05-22 13:30:00,75.11,75.16,75.09,75.11,11215.0,67.9622,68.0074,67.9441,67.9622,11215.0
2020-05-22 13:35:00,75.1,75.15,75.09,75.11,10701.0,67.9531,67.9984,67.9441,67.9622,10701.0
2020-05-22 13:40:00,75.1,75.1,75.01,75.01,9671.0,67.9531,67.9531,67.8717,67.8717,9671.0
2020-05-22 13:45:00,75.01,75.18,75.01,75.12,9774.0,67.8717,68.0255,67.8717,67.9712,9774.0
2020-05-22 13:50:00,75.11,75.11,75.03,75.06,7624.0,67.9622,67.9622,67.8898,67.9169,7624.0
2020-05-22 13:55:00,75.06,75.13,75.06,75.09,9030.0,67.9169,67.9803,67.9169,67.9441,9030.0
2020-05-22 14:00:00,75.09,75.2,75.09,75.19,13257.0,67.9441,68.0436,67.9441,68.0346,13257.0
2020-05-22 14:05:00,75.19,75.26,75.17,75.25,11949.0,68.0346,68.0979,68.0165,68.0888,11949.0
2020-05-22 14:10:00,75.24,75.26,75.17,75.2,12790.0,68.0798,68.0979,68.0165,68.0436,12790.0
2020-05-22 14:15:00,75.22,75.28,75.2,75.25,13127.0,68.0617,68.116,68.0436,68.0888,13127.0
2020-05-22 14:20:00,75.25,75.29,75.23,75.23,8909.0,68.0888,68.125,68.0707,68.0707,8909.0
2020-05-22 14:25:00,75.24,75.26,75.22,75.23,11636.0,68.0798,68.0979,68.0617,68.0707,11636.0
2020-05-22 14:30:00,75.23,75.35,75.23,75.35,10320.0,68.0707,68.1793,68.0707,68.1793,10320.0
2020-05-22 14:35:00,75.35,75.35,75.27,75.31,11831.0,68.1793,68.1793,68.1069,68.1431,11831.0
2020-05-22 14:40:00,75.3,75.3,75.05,75.06,26628.0,68.1341,68.1341,67.9079,67.9169,26628.0
2020-05-22 14:45:00,75.07,75.09,75.0,75.04,16187.0,67.926,67.9441,67.8626,67.8988,16187.0
2020-05-22 14:50:00,75.03,75.09,74.94,74.96,15292.0,67.8898,67.9441,67.8083,67.8264,15292.0
2020-05-22 14:55:00,74.95,74.99,74.94,74.95,11964.0,67.8174,67.8536,67.8083,67.8174,11964.0
2020-05-22 15:00:00,74.93,75.09,74.86,75.06,29914.0,67.7993,67.9441,67.736,67.9169,29914.0
2020-05-22 15:05:00,75.06,75.15,75.05,75.09,20988.0,67.9169,67.9984,67.9079,67.9441,20988.0
2020-05-22 15:10:00,75.09,75.09,74.93,74.93,15561.0,67.9441,67.9441,67.7993,67.7993,15561.0
2020-05-22 15:15:00,74.92,74.92,74.83,74.84,23641.0,67.7902,67.7902,67.7088,67.7179,23641.0
2020-05-22 15:20:00,74.84,74.88,74.75,74.77,28421.0,67.7179,67.7541,67.6364,67.6545,28421.0
2020-05-22 15:25:00,74.76,74.76,74.66,74.69,29782.0,67.6455,67.6455,67.555,67.5821,29782.0
2020-05-22 15:30:00,74.68,74.83,74.64,74.82,55901.0,67.5731,67.7088,67.5369,67.6998,55901.0
2020-05-22 15:35:00,74.82,74.88,74.77,74.86,24058.0,67.6998,67.7541,67.6545,67.736,24058.0
2020-05-22 15:40:00,74.86,74.86,74.68,74.77,53734.0,67.736,67.736,67.5731,67.6545,53734.0
2020-05-22 15:45:00,74.77,74.8,74.68,74.69,37384.0,67.6545,67.6817,67.5731,67.5821,37384.0
2020-05-22 15:50:00,74.68,74.72,74.64,74.7,72706.0,67.5731,67.6093,67.5369,67.5912,72706.0
2020-05-22 15:55:00,74.7,74.78,74.63,74.72,115753.0,67.5912,67.6636,67.5278,67.6093,115753.0
2020-05-26 09:30:00,75.9,76.37,74.81,75.06,156705.0,68.677,69.1023,67.6907,67.9169,156705.0
2020-05-26 09:35:00,75.02,75.27,74.83,74.9,108175.0,67.8807,68.1069,67.7088,67.7722,108175.0
2020-05-26 09:40:00,74.92,75.2,74.91,75.18,54177.0,67.7902,68.0436,67.7812,68.0255,54177.0
2020-05-26 09:45:00,75.19,75.22,75.0,75.15,54912.0,68.0346,68.0617,67.8626,67.9984,54912.0
2020-05-26 09:50:00,75.19,75.3,74.71,74.81,54821.0,68.0346,68.1341,67.6002,67.6907,54821.0
2020-05-26 09:55:00,74.81,75.02,74.76,74.93,54430.0,67.6907,67.8807,67.6455,67.7993,54430.0
2020-05-26 10:00:00,74.92,74.96,74.53,74.55,51974.0,67.7902,67.8264,67.4374,67.4555,51974.0
2020-05-26 10:05:00,74.54,74.65,74.46,74.57,30973.0,67.4464,67.5459,67.374,67.4736,30973.0
2020-05-26 10:10:00,74.55,74.78,74.55,74.68,37927.0,67.4555,67.6636,67.4555,67.5731,37927.0
2020-05-26 10:15:00,74.68,74.69,74.33,74.54,46141.0,67.5731,67.5821,67.2564,67.4464,46141.0
2020-05-26 10:20:00,74.49,74.73,74.41,74.72,40087.0,67.4012,67.6183,67.3288,67.6093,40087.0
2020-05-26 10:25:00,74.73,74.85,74.65,74.85,27472.0,67.6183,67.7269,67.5459,67.7269,27472.0
2020-05-26 10:30:00,74.85,74.93,74.75,74.75,28750.0,67.7269,67.7993,67.6364,67.6364,28750.0
2020-05-26 10:35:00,74.8,74.9,74.72,74.75,21080.0,67.6817,67.7722,67.6093,67.6364,21080.0
2020-05-26 10:40:00,74.76,74.84,74.68,74.75,31523.0,67.6455,67.7179,67.5731,67.6364,31523.0
2020-05-26 10:45:00,74.76,74.86,74.74,74.79,19808.0,67.6455,67.736,67.6274,67.6726,19808.0
2020-05-26 10:50:00,74.78,74.9,74.78,74.88,23350.0,67.6636,67.7722,67.6636,67.7541,23350.0
2020-05-26 10:55:00,74.9,74.9,74.75,74.76,19417.0,67.7722,67.7722,67.6364,67.6455,19417.0
2020-05-26 11:00:00,74.76,74.95,74.72,74.87,29161.0,67.6455,67.8174,67.6093,67.745,29161.0
2020-05-26 11:05:00,74.87,74.96,74.75,74.75,23687.0,67.745,67.8264,67.6364,67.6364,23687.0
2020-05-26 11:10:00,74.75,74.78,74.66,74.73,25790.0,67.6364,67.6636,67.555,67.6183,25790.0
2020-05-26 11:15:00,74.74,74.83,74.71,74.71,23958.0,67.6274,67.7088,67.6002,67.6002,23958.0
2020-05-26 11:20:00,74.7,74.7,74.49,74.58,39654.0,67.5912,67.5912,67.4012,67.4826,39654.0
2020-05-26 11:25:00,74.57,74.57,74.3,74.37,35703.0,67.4736,67.4736,67.2293,67.2926,35703.0
2020-05-26 11:30:00,74.37,74.37,74.19,74.21,21255.0,67.2926,67.2926,67.1297,67.1478,21255.0
2020-05-26 11:35:00,74.21,74.27,74.16,74.22,29216.0,67.1478,67.2021,67.1026,67.1569,29216.0
2020-05-26 11:40:00,74.25,74.25,74.02,74.06,25197.0,67.184,67.184,66.9759,67.0121,25197.0
2020-05-26 11:45:00,74.07,74.09,74.0,74.01,29699.0,67.0211,67.0392,66.9578,66.9668,29699.0
2020-05-26 11:50:00,74.01,74.09,73.94,74.04,35880.0,66.9668,67.0392,66.9035,66.994,35880.0
2020-05-26 11:55:00,74.05,74.1,74.01,74.06,24358.0,67.003,67.0483,66.9668,67.0121,24358.0
2020-05-26 12:00:00,74.07,74.07,73.87,73.88,42274.0,67.0211,67.0211,66.8402,66.8492,42274.0
2020-05-26 12:05:00,73.88,73.91,73.72,73.75,39033.0,66.8492,66.8764,66.7044,66.7316,39033.0
2020-05-26 12:10:00,73.75,73.82,73.68,73.78,33078.0,66.7316,66.7949,66.6683,66.7587,33078.0
2020-05-26 12:15:00,73.79,73.93,73.78,73.89,22923.0,66.7678,66.8945,66.7587,66.8583,22923.0
2020-05-26 12:20:00,73.87,73.92,73.76,73.76,47007.0,66.8402,66.8854,66.7406,66.7406,47007.0
2020-05-26 12:25:00,73.77,73.8,73.66,73.66,20057.0,66.7497,66.7768,66.6502,66.6502,20057.0
2020-05-26 12:30:00,73.68,73.78,73.67,73.78,18777.0,66.6683,66.7587,66.6592,66.7587,18777.0
2020-05-26 12:35:00,73.76,73.79,73.73,73.77,26232.0,66.7406,66.7678,66.7135,66.7497,26232.0
2020-05-26 12:40:00,73.75,74.07,73.75,73.99,226024.0,66.7316,67.0211,66.7316,66.9488,226024.0
2020-05-26 12:45:00,73.98,74.05,73.96,73.99,20295.0,66.9397,67.003,66.9216,66.9488,20295.0
2020-05-26 12:50:00,73.98,74.1,73.94,74.08,14094.0,66.9397,67.0483,66.9035,67.0302,14094.0
2020-05-26 12:55:00,74.07,74.19,74.03,74.14,16371.0,67.0211,67.1297,66.9849,67.0845,16371.0
2020-05-26 13:00:00,74.15,74.4,74.15,74.4,32378.0,67.0935,67.3197,67.0935,67.3197,32378.0
2020-05-26 13:05:00,74.42,74.56,74.38,74.53,78671.0,67.3378,67.4645,67.3016,67.4374,78671.0
2020-05-26 13:10:00,74.54,74.71,74.49,74.7,33689.0,67.4464,67.6002,67.4012,67.5912,33689.0
2020-05-26 13:15:00,74.7,74.78,74.63,74.78,20158.0,67.5912,67.6636,67.5278,67.6636,20158.0
2020-05-26 13:20:00,74.78,74.89,74.75,74.79,24077.0,67.6636,67.7631,67.6364,67.6726,24077.0
2020-05-26 13:25:00,74.78,74.89,74.78,74.84,30949.0,67.6636,67.7631,67.6636,67.7179,30949.0
2020-05-26 13:30:00,74.84,74.88,74.74,74.78,21853.0,67.7179,67.7541,67.6274,67.6636,21853.0
2020-05-26 13:35:00,74.78,74.81,74.63,74.63,21506.0,67.6636,67.6907,67.5278,67.5278,21506.0
2020-05-26 13:40:00,74.61,74.65,74.57,74.57,18803.0,67.5098,67.5459,67.4736,67.4736,18803.0
2020-05-26 13:45:00,74.57,74.58,74.39,74.39,18522.0,67.4736,67.4826,67.3107,67.3107,18522.0
2020-05-26 13:50:00,74.39,74.5,74.39,74.42,19469.0,67.3107,67.4102,67.3107,67.3378,19469.0
2020-05-26 13:55:00,74.42,74.47,74.32,74.45,18031.0,67.3378,67.3831,67.2473,67.365,18031.0
2020-05-26 14:00:00,74.46,74.53,74.45,74.49,14281.0,67.374,67.4374,67.365,67.4012,14281.0
2020-05-26 14:05:00,74.49,74.59,74.46,74.55,14996.0,67.4012,67.4917,67.374,67.4555,14996.0
2020-05-26 14:10:00,74.55,74.68,74.55,74.64,16022.0,67.4555,67.5731,67.4555,67.5369,16022.0
2020-05-26 14:15:00,74.66,74.79,74.65,74.76,19213.0,67.555,67.6726,67.5459,67.6455,19213.0
2020-05-26 14:20:00,74.77,74.78,74.67,74.75,33852.0,67.6545,67.6636,67.564,67.6364,33852.0
2020-05-26 14:25:00,74.75,74.78,74.66,74.68,16722.0,67.6364,67.6636,67.555,67.5731,16722.0
2020-05-26 14:30:00,74.68,74.78,74.67,74.76,18003.0,67.5731,67.6636,67.564,67.6455,18003.0
2020-05-26 14:35:00,74.76,74.88,74.76,74.81,17606.0,67.6455,67.7541,67.6455,67.6907,17606.0
2020-05-26 14:40:00,74.81,74.84,74.75,74.75,21192.0,67.6907,67.7179,67.6364,67.6364,21192.0
2020-05-26 14:45:00,74.76,74.76,74.62,74.65,23826.0,67.6455,67.6455,67.5188,67.5459,23826.0
2020-05-26 14:50:00,74.64,74.74,74.63,74.66,16287.0,67.5369,67.6274,67.5278,67.555,16287.0
2020-05-26 14:55:00,74.67,74.76,74.67,74.75,27714.0,67.564,67.6455,67.564,67.6364,27714.0
2020-05-26 15:00:00,74.75,74.78,74.67,74.69,35696.0,67.6364,67.6636,67.564,67.5821,35696.0
2020-05-26 15:05:00,74.7,74.79,74.61,74.78,20516.0,67.5912,67.6726,67.5098,67.6636,20516.0
2020-05-26 15:10:00,74.8,74.86,74.79,74.82,29322.0,67.6817,67.736,67.6726,67.6998,29322.0
2020-05-26 15:15:00,74.83,74.83,74.68,74.69,22199.0,67.7088,67.7088,67.5731,67.5821,22199.0
2020-05-26 15:20:00,74.69,74.77,74.66,74.77,35498.0,67.5821,67.6545,67.555,67.6545,35498.0
2020-05-26 15:25:00,74.76,74.76,74.49,74.5,43021.0,67.6455,67.6455,67.4012,67.4102,43021.0
2020-05-26 15:30:00,74.5,74.52,74.27,74.34,50681.0,67.4102,67.4283,67.2021,67.2654,50681.0
2020-05-26 15:35:00,74.37,74.52,74.3,74.31,59130.0,67.2926,67.4283,67.2293,67.2383,59130.0
2020-05-26 15:40:00,74.29,74.34,74.2,74.2,76556.0,67.2202,67.2654,67.1388,67.1388,76556.0
2020-05-26 15:45:00,74.2,74.25,74.12,74.12,90214.0,67.1388,67.184,67.0664,67.0664,90214.0
2020-05-26 15:50:00,74.12,74.16,73.77,73.8,209437.0,67.0664,67.1026,66.7497,66.7768,209437.0
2020-05-26 15:55:00,73.79,74.17,73.72,74.13,353787.0,66.7678,67.1116,66.7044,67.0754,353787.0
2020-05-27 09:30:00,75.32,75.56,74.06,74.18,88376.0,68.1522,68.3693,67.0121,67.1207,88376.0
2020-05-27 09:35:00,74.12,74.53,74.07,74.51,68642.0,67.0664,67.4374,67.0211,67.4193,68642.0
2020-05-27 09:40:00,74.52,75.02,74.47,75.02,36399.0,67.4283,67.8807,67.3831,67.8807,36399.0
2020-05-27 09:45:00,75.06,75.25,74.84,74.94,60959.0,67.9169,68.0888,67.7179,67.8083,60959.0
2020-05-27 09:50:00,74.85,75.37,74.81,75.35,29354.0,67.7269,68.1974,67.6907,68.1793,29354.0
2020-05-27 09:55:00,75.33,76.07,75.33,75.95,123292.0,68.1612,68.8308,68.1612,68.7222,123292.0
2020-05-27 10:00:00,75.96,76.27,75.85,76.23,103738.0,68.7313,69.0118,68.6317,68.9756,103738.0
2020-05-27 10:05:00,76.26,76.26,75.84,75.96,63365.0,69.0027,69.0027,68.6227,68.7313,63365.0
2020-05-27 10:10:00,75.95,76.02,75.69,75.92,44764.0,68.7222,68.7856,68.487,68.6951,44764.0
2020-05-27 10:15:00,75.92,76.02,75.8,76.02,28734.0,68.6951,68.7856,68.5865,68.7856,28734.0
2020-05-27 10:20:00,75.99,76.07,75.9,75.93,27146.0,68.7584,68.8308,68.677,68.7041,27146.0
2020-05-27 10:25:00,75.92,76.0,75.82,75.99,21167.0,68.6951,68.7675,68.6046,68.7584,21167.0
2020-05-27 10:30:00,75.98,76.02,75.71,75.82,45791.0,68.7494,68.7856,68.5051,68.6046,45791.0
2020-05-27 10:35:00,75.82,76.06,75.79,76.01,70502.0,68.6046,68.8218,68.5775,68.7765,70502.0
2020-05-27 10:40:00,76.02,76.2,75.99,76.06,44945.0,68.7856,68.9484,68.7584,68.8218,44945.0
2020-05-27 10:45:00,76.05,76.25,76.04,76.09,21267.0,68.8127,68.9937,68.8037,68.8489,21267.0
2020-05-27 10:50:00,76.1,76.32,76.06,76.24,24701.0,68.858,69.057,68.8218,68.9846,24701.0
2020-05-27 10:55:00,76.22,76.36,76.19,76.36,32574.0,68.9665,69.0932,68.9394,69.0932,32574.0
2020-05-27 11:00:00,76.33,76.33,76.08,76.1,22204.0,69.0661,69.0661,68.8399,68.858,22204.0
2020-05-27 11:05:00,76.1,76.21,76.06,76.14,19951.0,68.858,68.9575,68.8218,68.8941,19951.0
2020-05-27 11:10:00,76.12,76.16,76.0,76.06,17554.0,68.8761,68.9122,68.7675,68.8218,17554.0
2020-05-27 11:15:00,76.05,76.38,76.02,76.34,32941.0,68.8127,69.1113,68.7856,69.0751,32941.0
2020-05-27 11:20:00,76.32,76.57,76.28,76.53,19449.0,69.057,69.2832,69.0208,69.247,19449.0
2020-05-27 11:25:00,76.54,76.66,76.46,76.63,15584.0,69.2561,69.3647,69.1837,69.3375,15584.0
2020-05-27 11:30:00,76.66,76.91,76.66,76.86,31744.0,69.3647,69.5909,69.3647,69.5456,31744.0
2020-05-27 11:35:00,76.82,76.86,76.11,76.41,31530.0,69.5094,69.5456,68.867,69.1385,31530.0
2020-05-27 11:40:00,76.44,76.46,76.29,76.34,14754.0,69.1656,69.1837,69.0299,69.0751,14754.0
2020-05-27 11:45:00,76.37,76.62,76.36,76.61,32045.0,69.1023,69.3285,69.0932,69.3194,32045.0
2020-05-27 11:50:00,76.59,76.77,76.52,76.75,18960.0,69.3013,69.4642,69.238,69.4461,18960.0
2020-05-27 11:55:00,76.78,76.97,76.75,76.97,27079.0,69.4732,69.6452,69.4461,69.6452,27079.0
2020-05-27 12:00:00,76.95,77.28,76.94,77.25,46646.0,69.6271,69.9257,69.618,69.8985,46646.0
2020-05-27 12:05:00,77.27,77.31,77.02,77.11,38611.0,69.9166,69.9528,69.6904,69.7718,38611.0
2020-05-27 12:10:00,77.12,77.32,77.11,77.19,37079.0,69.7809,69.9619,69.7718,69.8442,37079.0
2020-05-27 12:15:00,77.2,77.22,77.09,77.19,16520.0,69.8533,69.8714,69.7537,69.8442,16520.0
2020-05-27 12:20:00,77.2,77.24,77.02,77.02,19895.0,69.8533,69.8895,69.6904,69.6904,19895.0
2020-05-27 12:25:00,77.04,77.04,76.78,76.78,20993.0,69.7085,69.7085,69.4732,69.4732,20993.0
2020-05-27 12:30:00,76.79,76.92,76.74,76.9,13908.0,69.4823,69.5999,69.437,69.5818,13908.0
2020-05-27 12:35:00,76.88,76.9,76.71,76.72,19556.0,69.5637,69.5818,69.4099,69.419,19556.0
2020-05-27 12:40:00,76.71,76.85,76.65,76.84,11770.0,69.4099,69.5366,69.3556,69.5275,11770.0
2020-05-27 12:45:00,76.86,76.94,76.78,76.83,30370.0,69.5456,69.618,69.4732,69.5185,30370.0
2020-05-27 12:50:00,76.84,76.84,76.46,76.46,41396.0,69.5275,69.5275,69.1837,69.1837,41396.0
2020-05-27 12:55:00,76.47,76.54,76.36,76.47,17653.0,69.1927,69.2561,69.0932,69.1927,17653.0
2020-05-27 13:00:00,76.5,76.51,76.22,76.5,20841.0,69.2199,69.2289,68.9665,69.2199,20841.0
2020-05-27 13:05:00,76.5,76.65,76.48,76.54,16616.0,69.2199,69.3556,69.2018,69.2561,16616.0
2020-05-27 13:10:00,76.53,76.56,76.45,76.49,12890.0,69.247,69.2742,69.1746,69.2108,12890.0
2020-05-27 13:15:00,76.49,76.52,76.37,76.42,14523.0,69.2108,69.238,69.1023,69.1475,14523.0
2020-05-27 13:20:00,76.43,76.48,76.36,76.43,15248.0,69.1566,69.2018,69.0932,69.1566,15248.0
2020-05-27 13:25:00,76.45,76.47,76.26,76.33,18087.0,69.1746,69.1927,69.0027,69.0661,18087.0
2020-05-27 13:30:00,76.33,76.35,76.15,76.19,13334.0,69.0661,69.0842,68.9032,68.9394,13334.0
2020-05-27 13:35:00,76.2,76.22,76.05,76.12,17754.0,68.9484,68.9665,68.8127,68.8761,17754.0
2020-05-27 13:40:00,76.13,76.22,76.06,76.22,13286.0,68.8851,68.9665,68.8218,68.9665,13286.0
2020-05-27 13:45:00,76.22,76.3,76.18,76.18,14564.0,68.9665,69.0389,68.9303,68.9303,14564.0
2020-05-27 13:50:00,76.15,76.15,76.04,76.05,16264.0,68.9032,68.9032,68.8037,68.8127,16264.0
2020-05-27 13:55:00,76.04,76.1,75.97,76.01,16213.0,68.8037,68.858,68.7403,68.7765,16213.0
2020-05-27 14:00:00,76.01,76.22,76.01,76.04,40578.0,68.7765,68.9665,68.7765,68.8037,40578.0
2020-05-27 14:05:00,76.04,76.14,75.92,76.08,67064.0,68.8037,68.8941,68.6951,68.8399,67064.0
2020-05-27 14:10:00,76.08,76.14,75.99,76.03,16505.0,68.8399,68.8941,68.7584,68.7946,16505.0
2020-05-27 14:15:00,76.02,76.14,75.99,76.05,19739.0,68.7856,68.8941,68.7584,68.8127,19739.0
2020-05-27 14:20:00,76.06,76.07,75.93,75.95,22379.0,68.8218,68.8308,68.7041,68.7222,22379.0
2020-05-27 14:25:00,75.94,76.03,75.91,76.02,19281.0,68.7132,68.7946,68.686,68.7856,19281.0
2020-05-27 14:30:00,76.03,76.22,75.96,76.2,24800.0,68.7946,68.9665,68.7313,68.9484,24800.0
2020-05-27 14:35:00,76.21,76.41,76.21,76.33,20364.0,68.9575,69.1385,68.9575,69.0661,20364.0
2020-05-27 14:40:00,76.34,76.37,76.29,76.3,12246.0,69.0751,69.1023,69.0299,69.0389,12246.0
2020-05-27 14:45:00,76.29,76.29,76.11,76.11,35322.0,69.0299,69.0299,68.867,68.867,35322.0
2020-05-27 14:50:00,76.11,76.25,76.1,76.25,24153.0,68.867,68.9937,68.858,68.9937,24153.0
2020-05-27 14:55:00,76.23,76.26,76.17,76.23,18680.0,68.9756,69.0027,68.9213,68.9756,18680.0
2020-05-27 15:00:00,76.22,76.23,75.95,76.03,34591.0,68.9665,68.9756,68.7222,68.7946,34591.0
2020-05-27 15:05:00,76.05,76.08,75.97,75.97,24396.0,68.8127,68.8399,68.7403,68.7403,24396.0
2020-05-27 15:10:00,76.0,76.13,75.97,76.1,52921.0,68.7675,68.8851,68.7403,68.858,52921.0
2020-05-27 15:15:00,76.11,76.27,76.1,76.24,18675.0,68.867,69.0118,68.858,68.9846,18675.0
2020-05-27 15:20:00,76.23,76.31,76.18,76.26,24809.0,68.9756,69.048,68.9303,69.0027,24809.0
2020-05-27 15:25:00,76.25,76.31,76.2,76.2,27575.0,68.9937,69.048,68.9484,68.9484,27575.0
2020-05-27 15:30:00,76.2,76.32,76.19,76.26,64734.0,68.9484,69.057,68.9394,69.0027,64734.0
2020-05-27 15:35:00,76.26,76.39,76.25,76.39,60333.0,69.0027,69.1204,68.9937,69.1204,60333.0
2020-05-27 15:40:00,76.39,76.51,76.37,76.45,70513.0,69.1204,69.2289,69.1023,69.1746,70513.0
2020-05-27 15:45:00,76.46,76.54,76.35,76.44,590344.0,69.1837,69.2561,69.0842,69.1656,590344.0
2020-05-27 15:50:00,76.45,76.53,76.24,76.25,159460.0,69.1746,69.247,68.9846,68.9937,159460.0
2020-05-27 15:55:00,76.24,76.46,76.15,76.46,240558.0,68.9846,69.1837,68.9032,69.1837,240558.0
2020-05-28 09:30:00,77.32,77.46,76.75,77.15,59162.0,69.9619,70.0885,69.4461,69.808,59162.0
2020-05-28 09:35:00,77.28,77.46,77.07,77.22,20401.0,69.9257,70.0885,69.7356,69.8714,20401.0
2020-05-28 09:40:00,77.2,77.26,76.83,76.92,39375.0,69.8533,69.9076,69.5185,69.5999,39375.0
2020-05-28 09:45:00,76.89,77.03,76.83,76.89,13424.0,69.5728,69.6995,69.5185,69.5728,13424.0
2020-05-28 09:50:00,76.9,77.04,76.83,77.04,22003.0,69.5818,69.7085,69.5185,69.7085,22003.0
2020-05-28 09:55:00,77.0,77.12,76.91,77.08,28432.0,69.6723,69.7809,69.5909,69.7447,28432.0
2020-05-28 10:00:00,77.04,77.12,76.81,76.84,24916.0,69.7085,69.7809,69.5004,69.5275,24916.0
2020-05-28 10:05:00,76.83,77.08,76.82,76.96,15208.0,69.5185,69.7447,69.5094,69.6361,15208.0
2020-05-28 10:10:00,76.96,77.24,76.95,77.16,18938.0,69.6361,69.8895,69.6271,69.8171,18938.0
2020-05-28 10:15:00,77.15,77.19,76.79,76.8,14750.0,69.808,69.8442,69.4823,69.4913,14750.0
2020-05-28 10:20:00,76.8,76.83,76.62,76.71,27556.0,69.4913,69.5185,69.3285,69.4099,27556.0
2020-05-28 10:25:00,76.7,76.84,76.57,76.63,24677.0,69.4009,69.5275,69.2832,69.3375,24677.0
2020-05-28 10:30:00,76.65,76.81,76.6,76.81,11524.0,69.3556,69.5004,69.3104,69.5004,11524.0
2020-05-28 10:35:00,76.82,76.86,76.61,76.68,12553.0,69.5094,69.5456,69.3194,69.3828,12553.0
2020-05-28 10:40:00,76.69,76.72,76.36,76.42,28469.0,69.3918,69.419,69.0932,69.1475,28469.0
2020-05-28 10:45:00,76.4,76.41,76.23,76.27,26343.0,69.1294,69.1385,68.9756,69.0118,26343.0
2020-05-28 10:50:00,76.26,76.37,76.22,76.34,15527.0,69.0027,69.1023,68.9665,69.0751,15527.0
2020-05-28 10:55:00,76.34,76.39,76.23,76.3,18152.0,69.0751,69.1204,68.9756,69.0389,18152.0
2020-05-28 11:00:00,76.25,76.32,76.12,76.12,16616.0,68.9937,69.057,68.8761,68.8761,16616.0
2020-05-28 11:05:00,76.14,76.25,76.03,76.03,33890.0,68.8941,68.9937,68.7946,68.7946,33890.0
2020-05-28 11:10:00,75.99,76.03,75.91,76.0,30151.0,68.7584,68.7946,68.686,68.7675,30151.0
2020-05-28 11:15:00,76.0,76.11,76.0,76.04,55890.0,68.7675,68.867,68.7675,68.8037,55890.0
2020-05-28 11:20:00,76.02,76.1,75.96,76.01,36573.0,68.7856,68.858,68.7313,68.7765,36573.0
2020-05-28 11:25:00,76.01,76.11,75.98,76.11,24083.0,68.7765,68.867,68.7494,68.867,24083.0
2020-05-28 11:30:00,76.12,76.38,76.05,76.32,22447.0,68.8761,69.1113,68.8127,69.057,22447.0
2020-05-28 11:35:00,76.35,76.53,76.35,76.46,13408.0,69.0842,69.247,69.0842,69.1837,13408.0
2020-05-28 11:40:00,76.44,76.44,76.29,76.32,9469.0,69.1656,69.1656,69.0299,69.057,9469.0
2020-05-28 11:45:00,76.31,76.4,76.2,76.37,9761.0,69.048,69.1294,68.9484,69.1023,9761.0
2020-05-28 11:50:00,76.37,76.42,76.3,76.34,23121.0,69.1023,69.1475,69.0389,69.0751,23121.0
2020-05-28 11:55:00,76.34,76.4,76.33,76.36,16248.0,69.0751,69.1294,69.0661,69.0932,16248.0
2020-05-28 12:00:00,76.34,76.37,76.23,76.24,8703.0,69.0751,69.1023,68.9756,68.9846,8703.0
2020-05-28 12:05:00,76.25,76.32,76.22,76.31,9621.0,68.9937,69.057,68.9665,69.048,9621.0
2020-05-28 12:10:00,76.3,76.32,76.23,76.23,6619.0,69.0389,69.057,68.9756,68.9756,6619.0
2020-05-28 12:15:00,76.24,76.24,76.15,76.22,16493.0,68.9846,68.9846,68.9032,68.9665,16493.0
2020-05-28 12:20:00,76.24,76.31,76.22,76.29,9168.0,68.9846,69.048,68.9665,69.0299,9168.0
2020-05-28 12:25:00,76.29,76.31,76.24,76.26,6041.0,69.0299,69.048,68.9846,69.0027,6041.0
2020-05-28 12:30:00,76.25,76.3,76.09,76.11,26281.0,68.9937,69.0389,68.8489,68.867,26281.0
2020-05-28 12:35:00,76.11,76.29,76.11,76.27,14304.0,68.867,69.0299,68.867,69.0118,14304.0
2020-05-28 12:40:00,76.28,76.29,76.2,76.2,11285.0,69.0208,69.0299,68.9484,68.9484,11285.0
2020-05-28 12:45:00,76.17,76.25,76.17,76.21,8143.0,68.9213,68.9937,68.9213,68.9575,8143.0
2020-05-28 12:50:00,76.2,76.55,76.19,76.5,8963.0,68.9484,69.2651,68.9394,69.2199,8963.0
2020-05-28 12:55:00,76.51,76.59,76.47,76.47,7704.0,69.2289,69.3013,69.1927,69.1927,7704.0
2020-05-28 13:00:00,76.48,76.65,76.46,76.65,7005.0,69.2018,69.3556,69.1837,69.3556,7005.0
2020-05-28 13:05:00,76.64,76.67,76.54,76.55,14202.0,69.3466,69.3737,69.2561,69.2651,14202.0
2020-05-28 13:10:00,76.56,76.68,76.56,76.68,10466.0,69.2742,69.3828,69.2742,69.3828,10466.0
2020-05-28 13:15:00,76.69,76.7,76.59,76.62,14871.0,69.3918,69.4009,69.3013,69.3285,14871.0
2020-05-28 13:20:00,76.61,76.67,76.57,76.64,9879.0,69.3194,69.3737,69.2832,69.3466,9879.0
2020-05-28 13:25:00,76.65,76.82,76.61,76.77,9386.0,69.3556,69.5094,69.3194,69.4642,9386.0
2020-05-28 13:30:00,76.77,76.78,76.71,76.74,7261.0,69.4642,69.4732,69.4099,69.437,7261.0
2020-05-28 13:35:00,76.73,76.88,76.7,76.88,9066.0,69.428,69.5637,69.4009,69.5637,9066.0
2020-05-28 13:40:00,76.88,76.9,76.85,76.86,8455.0,69.5637,69.5818,69.5366,69.5456,8455.0
2020-05-28 13:45:00,76.86,76.9,76.82,76.83,16497.0,69.5456,69.5818,69.5094,69.5185,16497.0
2020-05-28 13:50:00,76.84,76.9,76.79,76.85,23947.0,69.5275,69.5818,69.4823,69.5366,23947.0
2020-05-28 13:55:00,76.85,77.06,76.85,77.02,11134.0,69.5366,69.7266,69.5366,69.6904,11134.0
2020-05-28 14:00:00,77.03,77.09,77.03,77.07,12058.0,69.6995,69.7537,69.6995,69.7356,12058.0
2020-05-28 14:05:00,77.06,77.16,77.03,77.1,15362.0,69.7266,69.8171,69.6995,69.7628,15362.0
2020-05-28 14:10:00,77.1,77.14,77.07,77.12,7988.0,69.7628,69.799,69.7356,69.7809,7988.0
2020-05-28 14:15:00,77.11,77.21,77.11,77.21,10493.0,69.7718,69.8623,69.7718,69.8623,10493.0
2020-05-28 14:20:00,77.19,77.31,77.16,77.27,17043.0,69.8442,69.9528,69.8171,69.9166,17043.0
2020-05-28 14:25:00,77.28,77.28,77.19,77.19,16037.0,69.9257,69.9257,69.8442,69.8442,16037.0
2020-05-28 14:30:00,77.19,77.22,77.0,77.06,33782.0,69.8442,69.8714,69.6723,69.7266,33782.0
2020-05-28 14:35:00,77.06,77.16,77.05,77.07,15992.0,69.7266,69.8171,69.7175,69.7356,15992.0
2020-05-28 14:40:00,77.09,77.1,76.99,77.05,10033.0,69.7537,69.7628,69.6633,69.7175,10033.0
2020-05-28 14:45:00,77.07,77.12,77.05,77.08,14867.0,69.7356,69.7809,69.7175,69.7447,14867.0
2020-05-28 14:50:00,77.08,77.09,76.96,77.0,15786.0,69.7447,69.7537,69.6361,69.6723,15786.0
2020-05-28 14:55:00,76.99,77.08,76.94,77.06,14162.0,69.6633,69.7447,69.618,69.7266,14162.0
2020-05-28 15:00:00,77.07,77.16,77.06,77.13,14042.0,69.7356,69.8171,69.7266,69.7899,14042.0
2020-05-28 15:05:00,77.13,77.14,77.03,77.04,15725.0,69.7899,69.799,69.6995,69.7085,15725.0
2020-05-28 15:10:00,77.02,77.16,77.01,77.14,13038.0,69.6904,69.8171,69.6814,69.799,13038.0
2020-05-28 15:15:00,77.15,77.15,76.82,76.84,24115.0,69.808,69.808,69.5094,69.5275,24115.0
2020-05-28 15:20:00,76.84,76.91,76.78,76.91,16566.0,69.5275,69.5909,69.4732,69.5909,16566.0
2020-05-28 15:25:00,76.91,77.03,76.88,76.9,15934.0,69.5909,69.6995,69.5637,69.5818,15934.0
2020-05-28 15:30:00,76.89,76.94,76.82,76.92,26327.0,69.5728,69.618,69.5094,69.5999,26327.0
2020-05-28 15:35:00,76.9,77.04,76.85,76.98,22812.0,69.5818,69.7085,69.5366,69.6542,22812.0
2020-05-28 15:40:00,76.97,76.98,76.88,76.88,20741.0,69.6452,69.6542,69.5637,69.5637,20741.0
2020-05-28 15:45:00,76.88,76.92,76.7,76.73,29107.0,69.5637,69.5999,69.4009,69.428,29107.0
2020-05-28 15:50:00,76.72,76.75,76.59,76.64,46116.0,69.419,69.4461,69.3013,69.3466,46116.0
2020-05-28 15:55:00,76.64,76.81,76.54,76.61,141673.0,69.3466,69.5004,69.2561,69.3194,141673.0
2020-05-29 09:30:00,76.77,77.2,76.45,76.86,37405.0,69.4642,69.8533,69.1746,69.5456,37405.0
2020-05-29 09:35:00,76.8,76.93,76.57,76.62,23244.0,69.4913,69.609,69.2832,69.3285,23244.0
2020-05-29 09:40:00,76.61,76.83,76.5,76.59,18992.0,69.3194,69.5185,69.2199,69.3013,18992.0
2020-05-29 09:45:00,76.6,77.33,76.59,77.25,29076.0,69.3104,69.9709,69.3013,69.8985,29076.0
2020-05-29 09:50:00,77.23,77.29,77.03,77.06,11856.0,69.8804,69.9347,69.6995,69.7266,11856.0
2020-05-29 09:55:00,77.06,77.12,76.83,76.88,10369.0,69.7266,69.7809,69.5185,69.5637,10369.0
2020-05-29 10:00:00,76.91,77.07,76.88,77.0,15483.0,69.5909,69.7356,69.5637,69.6723,15483.0
2020-05-29 10:05:00,77.01,77.02,76.66,76.84,16570.0,69.6814,69.6904,69.3647,69.5275,16570.0
2020-05-29 10:10:00,76.82,77.15,76.82,77.15,15251.0,69.5094,69.808,69.5094,69.808,15251.0
2020-05-29 10:15:00,77.13,77.14,76.97,76.97,25098.0,69.7899,69.799,69.6452,69.6452,25098.0
2020-05-29 10:20:00,76.99,77.17,76.81,77.16,23665.0,69.6633,69.8261,69.5004,69.8171,23665.0
2020-05-29 10:25:00,77.18,77.18,76.89,76.91,9985.0,69.8352,69.8352,69.5728,69.5909,9985.0
2020-05-29 10:30:00,76.95,77.04,76.95,77.01,11342.0,69.6271,69.7085,69.6271,69.6814,11342.0
2020-05-29 10:35:00,77.02,77.06,76.84,76.84,14955.0,69.6904,69.7266,69.5275,69.5275,14955.0
2020-05-29 10:40:00,76.83,76.89,76.79,76.86,6282.0,69.5185,69.5728,69.4823,69.5456,6282.0
2020-05-29 10:45:00,76.89,76.89,76.78,76.82,7050.0,69.5728,69.5728,69.4732,69.5094,7050.0
2020-05-29 10:50:00,76.89,76.89,76.68,76.7,10703.0,69.5728,69.5728,69.3828,69.4009,10703.0
2020-05-29 10:55:00,76.69,76.88,76.68,76.79,12270.0,69.3918,69.5637,69.3828,69.4823,12270.0
2020-05-29 11:00:00,76.78,76.87,76.75,76.86,13438.0,69.4732,69.5547,69.4461,69.5456,13438.0
2020-05-29 11:05:00,76.88,76.89,76.78,76.8,9678.0,69.5637,69.5728,69.4732,69.4913,9678.0
2020-05-29 11:10:00,76.81,77.0,76.81,76.97,13535.0,69.5004,69.6723,69.5004,69.6452,13535.0
2020-05-29 11:15:00,76.96,77.05,76.94,77.05,18608.0,69.6361,69.7175,69.618,69.7175,18608.0
2020-05-29 11:20:00,77.08,77.08,76.99,77.02,8755.0,69.7447,69.7447,69.6633,69.6904,8755.0
2020-05-29 11:25:00,77.0,77.22,77.0,77.12,15865.0,69.6723,69.8714,69.6723,69.7809,15865.0
2020-05-29 11:30:00,77.14,77.14,76.99,77.1,8237.0,69.799,69.799,69.6633,69.7628,8237.0
2020-05-29 11:35:00,77.09,77.15,77.05,77.1,7321.0,69.7537,69.808,69.7175,69.7628,7321.0
2020-05-29 11:40:00,77.13,77.33,77.09,77.29,26274.0,69.7899,69.9709,69.7537,69.9347,26274.0
2020-05-29 11:45:00,77.29,77.37,77.24,77.34,18634.0,69.9347,70.0071,69.8895,69.98,18634.0
2020-05-29 11:50:00,77.31,77.36,77.24,77.25,7074.0,69.9528,69.998,69.8895,69.8985,7074.0
2020-05-29 11:55:00,77.25,77.36,77.24,77.25,9713.0,69.8985,69.998,69.8895,69.8985,9713.0
2020-05-29 12:00:00,77.26,77.34,77.24,77.29,9807.0,69.9076,69.98,69.8895,69.9347,9807.0
2020-05-29 12:05:00,77.31,77.31,77.19,77.2,7996.0,69.9528,69.9528,69.8442,69.8533,7996.0
2020-05-29 12:10:00,77.22,77.22,77.05,77.06,10376.0,69.8714,69.8714,69.7175,69.7266,10376.0
2020-05-29 12:15:00,77.07,77.13,76.93,76.93,24014.0,69.7356,69.7899,69.609,69.609,24014.0
2020-05-29 12:20:00,76.92,77.03,76.92,76.94,6765.0,69.5999,69.6995,69.5999,69.618,6765.0
2020-05-29 12:25:00,76.94,76.97,76.84,76.87,7400.0,69.618,69.6452,69.5275,69.5547,7400.0
2020-05-29 12:30:00,76.84,76.93,76.73,76.75,17173.0,69.5275,69.609,69.428,69.4461,17173.0
2020-05-29 12:35:00,76.77,76.9,76.66,76.9,13115.0,69.4642,69.5818,69.3647,69.5818,13115.0
2020-05-29 12:40:00,76.9,76.96,76.87,76.9,15726.0,69.5818,69.6361,69.5547,69.5818,15726.0
2020-05-29 12:45:00,76.89,76.98,76.86,76.88,40726.0,69.5728,69.6542,69.5456,69.5637,40726.0
2020-05-29 12:50:00,76.88,76.93,76.65,76.9,18262.0,69.5637,69.609,69.3556,69.5818,18262.0
2020-05-29 12:55:00,76.86,77.36,76.84,77.26,27236.0,69.5456,69.998,69.5275,69.9076,27236.0
2020-05-29 13:00:00,77.24,77.3,77.14,77.24,12678.0,69.8895,69.9438,69.799,69.8895,12678.0
2020-05-29 13:05:00,77.24,77.4,77.24,77.35,15035.0,69.8895,70.0342,69.8895,69.989,15035.0
2020-05-29 13:10:00,77.35,77.45,77.29,77.35,11726.0,69.989,70.0795,69.9347,69.989,11726.0
2020-05-29 13:15:00,77.36,77.4,77.22,77.25,10225.0,69.998,70.0342,69.8714,69.8985,10225.0
2020-05-29 13:20:00,77.24,77.38,77.23,77.33,14965.0,69.8895,70.0161,69.8804,69.9709,14965.0
2020-05-29 13:25:00,77.32,77.32,77.15,77.15,15531.0,69.9619,69.9619,69.808,69.808,15531.0
2020-05-29 13:30:00,77.14,77.23,77.12,77.2,16527.0,69.799,69.8804,69.7809,69.8533,16527.0
2020-05-29 13:35:00,77.19,77.21,77.11,77.13,14342.0,69.8442,69.8623,69.7718,69.7899,14342.0
2020-05-29 13:40:00,77.13,77.14,77.05,77.05,7599.0,69.7899,69.799,69.7175,69.7175,7599.0
2020-05-29 13:45:00,77.06,77.12,77.03,77.05,13710.0,69.7266,69.7809,69.6995,69.7175,13710.0
2020-05-29 13:50:00,77.06,77.07,76.93,76.99,12284.0,69.7266,69.7356,69.609,69.6633,12284.0
2020-05-29 13:55:00,76.99,77.07,76.98,77.02,10558.0,69.6633,69.7356,69.6542,69.6904,10558.0
2020-05-29 14:00:00,77.01,77.09,76.92,76.94,21604.0,69.6814,69.7537,69.5999,69.618,21604.0
2020-05-29 14:05:00,76.92,77.31,76.92,77.24,24415.0,69.5999,69.9528,69.5999,69.8895,24415.0
2020-05-29 14:10:00,77.27,77.27,77.07,77.1,10561.0,69.9166,69.9166,69.7356,69.7628,10561.0
2020-05-29 14:15:00,77.09,77.09,76.92,77.0,15256.0,69.7537,69.7537,69.5999,69.6723,15256.0
2020-05-29 14:20:00,77.0,77.15,76.97,77.1,14447.0,69.6723,69.808,69.6452,69.7628,14447.0
2020-05-29 14:25:00,77.11,77.22,77.08,77.17,10957.0,69.7718,69.8714,69.7447,69.8261,10957.0
2020-05-29 14:30:00,77.16,77.17,77.07,77.09,8038.0,69.8171,69.8261,69.7356,69.7537,8038.0
2020-05-29 14:35:00,77.07,77.19,77.04,77.09,17122.0,69.7356,69.8442,69.7085,69.7537,17122.0
2020-05-29 14:40:00,77.08,77.19,77.08,77.09,8711.0,69.7447,69.8442,69.7447,69.7537,8711.0
2020-05-29 14:45:00,77.09,77.16,76.92,76.92,14493.0,69.7537,69.8171,69.5999,69.5999,14493.0
2020-05-29 14:50:00,76.93,76.96,76.71,76.95,44166.0,69.609,69.6361,69.4099,69.6271,44166.0
2020-05-29 14:55:00,76.95,77.5,76.87,77.49,35417.0,69.6271,70.1247,69.5547,70.1157,35417.0
2020-05-29 15:00:00,77.52,77.76,77.52,77.71,28983.0,70.1428,70.36,70.1428,70.3147,28983.0
2020-05-29 15:05:00,77.71,77.88,77.62,77.7,48846.0,70.3147,70.4686,70.2333,70.3057,48846.0
2020-05-29 15:10:00,77.69,77.81,77.6,77.62,23434.0,70.2966,70.4052,70.2152,70.2333,23434.0
2020-05-29 15:15:00,77.61,77.66,77.48,77.62,26697.0,70.2243,70.2695,70.1066,70.2333,26697.0
2020-05-29 15:20:00,77.62,77.75,77.58,77.74,24689.0,70.2333,70.3509,70.1971,70.3419,24689.0
2020-05-29 15:25:00,77.73,77.76,77.62,77.65,26541.0,70.3328,70.36,70.2333,70.2604,26541.0
2020-05-29 15:30:00,77.66,77.74,77.42,77.42,41225.0,70.2695,70.3419,70.0523,70.0523,41225.0
2020-05-29 15:35:00,77.45,77.57,77.36,77.5,24148.0,70.0795,70.1881,69.998,70.1247,24148.0
2020-05-29 15:40:00,77.47,77.51,77.33,77.46,33416.0,70.0976,70.1338,69.9709,70.0885,33416.0
2020-05-29 15:45:00,77.45,77.56,77.26,77.28,60362.0,70.0795,70.179,69.9076,69.9257,60362.0
2020-05-29 15:50:00,77.33,77.64,77.3,77.51,78860.0,69.9709,70.2514,69.9438,70.1338,78860.0
2020-05-29 15:55:00,77.49,77.79,77.34,77.66,268208.0,70.1157,70.3871,69.98,70.2695,268208.0
2020-06-01 09:30:00,77.75,77.86,77.22,77.41,63751.0,70.3509,70.4505,69.8714,70.0433,63751.0
2020-06-01 09:35:00,77.36,77.65,77.28,77.42,14124.0,69.998,70.2604,69.9257,70.0523,14124.0
2020-06-01 09:40:00,77.39,77.96,77.38,77.96,14778.0,70.0252,70.5409,70.0161,70.5409,14778.0
2020-06-01 09:45:00,77.92,78.0,77.5,77.6,25615.0,70.5048,70.5771,70.1247,70.2152,25615.0
2020-06-01 09:50:00,77.63,77.93,77.56,77.57,15294.0,70.2424,70.5138,70.179,70.1881,15294.0
2020-06-01 09:55:00,77.56,77.65,77.42,77.58,25203.0,70.179,70.2604,70.0523,70.1971,25203.0
2020-06-01 10:00:00,77.66,77.71,77.54,77.69,18160.0,70.2695,70.3147,70.1609,70.2966,18160.0
2020-06-01 10:05:00,77.7,77.8,77.5,77.52,8361.0,70.3057,70.3962,70.1247,70.1428,8361.0
2020-06-01 10:10:00,77.52,77.78,77.5,77.75,11632.0,70.1428,70.3781,70.1247,70.3509,11632.0
2020-06-01 10:15:00,77.75,77.81,77.73,77.81,8186.0,70.3509,70.4052,70.3328,70.4052,8186.0
2020-06-01 10:20:00,77.82,77.97,77.82,77.96,11446.0,70.4143,70.55,70.4143,70.5409,11446.0
2020-06-01 10:25:00,77.97,77.98,77.73,77.84,11120.0,70.55,70.559,70.3328,70.4324,11120.0
2020-06-01 10:30:00,77.88,78.13,77.88,77.96,16877.0,70.4686,70.6948,70.4686,70.5409,16877.0
2020-06-01 10:35:00,77.92,78.02,77.87,77.96,4952.0,70.5048,70.5952,70.4595,70.5409,4952.0
2020-06-01 10:40:00,77.94,77.97,77.89,77.95,8325.0,70.5229,70.55,70.4776,70.5319,8325.0
2020-06-01 10:45:00,77.95,78.05,77.95,77.99,8255.0,70.5319,70.6224,70.5319,70.5681,8255.0
2020-06-01 10:50:00,77.96,78.01,77.87,77.9,6737.0,70.5409,70.5862,70.4595,70.4867,6737.0
2020-06-01 10:55:00,77.9,78.11,77.89,78.09,9834.0,70.4867,70.6767,70.4776,70.6586,9834.0
2020-06-01 11:00:00,78.08,78.18,78.04,78.04,11435.0,70.6495,70.74,70.6133,70.6133,11435.0
2020-06-01 11:05:00,78.04,78.07,77.96,77.98,10197.0,70.6133,70.6405,70.5409,70.559,10197.0
2020-06-01 11:10:00,77.98,78.06,77.87,77.91,16421.0,70.559,70.6314,70.4595,70.4957,16421.0
2020-06-01 11:15:00,77.94,78.04,77.87,78.04,11025.0,70.5229,70.6133,70.4595,70.6133,11025.0
2020-06-01 11:20:00,78.04,78.09,77.9,77.94,8899.0,70.6133,70.6586,70.4867,70.5229,8899.0
2020-06-01 11:25:00,77.95,77.97,77.89,77.95,9865.0,70.5319,70.55,70.4776,70.5319,9865.0
2020-06-01 11:30:00,77.93,78.04,77.92,78.0,13882.0,70.5138,70.6133,70.5048,70.5771,13882.0
2020-06-01 11:35:00,78.0,78.04,77.95,78.03,6644.0,70.5771,70.6133,70.5319,70.6043,6644.0
2020-06-01 11:40:00,78.05,78.09,78.02,78.04,6061.0,70.6224,70.6586,70.5952,70.6133,6061.0
2020-06-01 11:45:00,78.07,78.28,78.06,78.14,15091.0,70.6405,70.8305,70.6314,70.7038,15091.0
2020-06-01 11:50:00,78.11,78.25,78.11,78.23,3945.0,70.6767,70.8034,70.6767,70.7853,3945.0
2020-06-01 11:55:00,78.26,78.34,78.22,78.32,11281.0,70.8124,70.8848,70.7762,70.8667,11281.0
2020-06-01 12:00:00,78.33,78.33,78.23,78.28,10705.0,70.8757,70.8757,70.7853,70.8305,10705.0
2020-06-01 12:05:00,78.3,78.43,78.3,78.39,12713.0,70.8486,70.9662,70.8486,70.93,12713.0
2020-06-01 12:10:00,78.4,78.45,78.35,78.35,20709.0,70.9391,70.9843,70.8938,70.8938,20709.0
2020-06-01 12:15:00,78.33,78.37,78.28,78.35,8195.0,70.8757,70.9119,70.8305,70.8938,8195.0
2020-06-01 12:20:00,78.35,78.54,78.34,78.49,14806.0,70.8938,71.0658,70.8848,71.0205,14806.0
2020-06-01 12:25:00,78.48,78.57,78.47,78.52,8691.0,71.0115,71.0929,71.0024,71.0477,8691.0
2020-06-01 12:30:00,78.53,78.54,78.4,78.4,7944.0,71.0567,71.0658,70.9391,70.9391,7944.0
2020-06-01 12:35:00,78.36,78.48,78.33,78.39,14437.0,70.9029,71.0115,70.8757,70.93,14437.0
2020-06-01 12:40:00,78.37,78.38,78.29,78.3,15237.0,70.9119,70.921,70.8395,70.8486,15237.0
2020-06-01 12:45:00,78.31,78.42,78.3,78.42,8260.0,70.8576,70.9572,70.8486,70.9572,8260.0
2020-06-01 12:50:00,78.41,78.49,78.38,78.48,4301.0,70.9481,71.0205,70.921,71.0115,4301.0
2020-06-01 12:55:00,78.46,78.47,78.3,78.37,7344.0,70.9934,71.0024,70.8486,70.9119,7344.0
2020-06-01 13:00:00,78.34,78.46,78.33,78.4,8342.0,70.8848,70.9934,70.8757,70.9391,8342.0
2020-06-01 13:05:00,78.4,78.49,78.37,78.47,5785.0,70.9391,71.0205,70.9119,71.0024,5785.0
2020-06-01 13:10:00,78.47,78.53,78.47,78.51,9819.0,71.0024,71.0567,71.0024,71.0386,9819.0
2020-06-01 13:15:00,78.49,78.53,78.42,78.42,6724.0,71.0205,71.0567,70.9572,70.9572,6724.0
2020-06-01 13:20:00,78.42,78.52,78.41,78.51,8731.0,70.9572,71.0477,70.9481,71.0386,8731.0
2020-06-01 13:25:00,78.49,78.64,78.49,78.58,7112.0,71.0205,71.1562,71.0205,71.1019,7112.0
2020-06-01 13:30:00,78.58,78.59,78.54,78.55,9151.0,71.1019,71.111,71.0658,71.0748,9151.0
2020-06-01 13:35:00,78.56,78.66,78.55,78.66,5719.0,71.0838,71.1743,71.0748,71.1743,5719.0
2020-06-01 13:40:00,78.65,78.72,78.63,78.67,5338.0,71.1653,71.2286,71.1472,71.1834,5338.0
2020-06-01 13:45:00,78.67,78.71,78.64,78.69,4450.0,71.1834,71.2196,71.1562,71.2015,4450.0
2020-06-01 13:50:00,78.7,78.75,78.68,78.71,11373.0,71.2105,71.2558,71.1924,71.2196,11373.0
2020-06-01 13:55:00,78.72,78.78,78.66,78.76,8346.0,71.2286,71.2829,71.1743,71.2648,8346.0
2020-06-01 14:00:00,78.77,78.78,78.67,78.73,7107.0,71.2739,71.2829,71.1834,71.2377,7107.0
2020-06-01 14:05:00,78.73,78.73,78.64,78.69,8139.0,71.2377,71.2377,71.1562,71.2015,8139.0
2020-06-01 14:10:00,78.69,78.72,78.67,78.71,8637.0,71.2015,71.2286,71.1834,71.2196,8637.0
2020-06-01 14:15:00,78.71,78.79,78.69,78.76,8737.0,71.2196,71.292,71.2015,71.2648,8737.0
2020-06-01 14:20:00,78.77,78.78,78.68,78.71,9640.0,71.2739,71.2829,71.1924,71.2196,9640.0
2020-06-01 14:25:00,78.74,78.88,78.73,78.8,10677.0,71.2467,71.3734,71.2377,71.301,10677.0
2020-06-01 14:30:00,78.8,78.82,78.74,78.76,20771.0,71.301,71.3191,71.2467,71.2648,20771.0
2020-06-01 14:35:00,78.75,78.81,78.68,78.79,8301.0,71.2558,71.3101,71.1924,71.292,8301.0
2020-06-01 14:40:00,78.74,78.86,78.73,78.86,6175.0,71.2467,71.3553,71.2377,71.3553,6175.0
2020-06-01 14:45:00,78.84,78.85,78.66,78.76,10477.0,71.3372,71.3463,71.1743,71.2648,10477.0
2020-06-01 14:50:00,78.76,78.76,78.66,78.72,11541.0,71.2648,71.2648,71.1743,71.2286,11541.0
2020-06-01 14:55:00,78.69,78.7,78.62,78.65,10824.0,71.2015,71.2105,71.1381,71.1653,10824.0
2020-06-01 15:00:00,78.66,78.7,78.52,78.55,17156.0,71.1743,71.2105,71.0477,71.0748,17156.0
2020-06-01 15:05:00,78.55,78.56,78.44,78.44,11895.0,71.0748,71.0838,70.9753,70.9753,11895.0
2020-06-01 15:10:00,78.45,78.46,78.36,78.36,9082.0,70.9843,70.9934,70.9029,70.9029,9082.0
2020-06-01 15:15:00,78.36,78.47,78.33,78.46,9789.0,70.9029,71.0024,70.8757,70.9934,9789.0
2020-06-01 15:20:00,78.46,78.46,78.32,78.32,11076.0,70.9934,70.9934,70.8667,70.8667,11076.0
2020-06-01 15:25:00,78.33,78.44,78.33,78.37,11481.0,70.8757,70.9753,70.8757,70.9119,11481.0
2020-06-01 15:30:00,78.36,78.4,78.31,78.35,12160.0,70.9029,70.9391,70.8576,70.8938,12160.0
2020-06-01 15:35:00,78.35,78.38,78.26,78.3,19848.0,70.8938,70.921,70.8124,70.8486,19848.0
2020-06-01 15:40:00,78.3,78.35,78.25,78.35,18259.0,70.8486,70.8938,70.8034,70.8938,18259.0
2020-06-01 15:45:00,78.35,78.46,78.35,78.45,37639.0,70.8938,70.9934,70.8938,70.9843,37639.0
2020-06-01 15:50:00,78.43,78.56,78.38,78.46,64803.0,70.9662,71.0838,70.921,70.9934,64803.0
2020-06-01 15:55:00,78.46,78.46,78.32,78.35,65009.0,70.9934,70.9934,70.8667,70.8938,65009.0
2020-06-02 09:30:00,78.57,78.97,78.41,78.94,58094.0,71.0929,71.4548,70.9481,71.4277,58094.0
2020-06-02 09:35:00,78.94,79.24,78.81,79.24,26602.0,71.4277,71.6991,71.3101,71.6991,26602.0
2020-06-02 09:40:00,79.22,79.27,78.61,78.65,17335.0,71.681,71.7263,71.1291,71.1653,17335.0
2020-06-02 09:45:00,78.62,78.84,78.43,78.78,20683.0,71.1381,71.3372,70.9662,71.2829,20683.0
2020-06-02 09:50:00,78.78,79.04,78.66,79.02,12567.0,71.2829,71.5182,71.1743,71.5001,12567.0
2020-06-02 09:55:00,79.01,79.15,79.0,79.05,25930.0,71.491,71.6177,71.482,71.5272,25930.0
2020-06-02 10:00:00,79.03,79.23,78.91,78.91,14013.0,71.5091,71.6901,71.4005,71.4005,14013.0
2020-06-02 10:05:00,78.89,78.89,78.69,78.73,13348.0,71.3824,71.3824,71.2015,71.2377,13348.0
2020-06-02 10:10:00,78.74,78.8,78.65,78.8,16117.0,71.2467,71.301,71.1653,71.301,16117.0
2020-06-02 10:15:00,78.8,78.87,78.67,78.7,7292.0,71.301,71.3643,71.1834,71.2105,7292.0
2020-06-02 10:20:00,78.67,78.77,78.62,78.73,11917.0,71.1834,71.2739,71.1381,71.2377,11917.0
2020-06-02 10:25:00,78.76,78.83,78.68,78.76,13748.0,71.2648,71.3282,71.1924,71.2648,13748.0
2020-06-02 10:30:00,78.78,79.04,78.77,79.0,11853.0,71.2829,71.5182,71.2739,71.482,11853.0
2020-06-02 10:35:00,79.01,79.09,78.96,79.07,11305.0,71.491,71.5634,71.4458,71.5453,11305.0
2020-06-02 10:40:00,79.08,79.28,79.08,79.19,8308.0,71.5544,71.7353,71.5544,71.6539,8308.0
2020-06-02 10:45:00,79.17,79.17,78.99,78.99,12375.0,71.6358,71.6358,71.4729,71.4729,12375.0
2020-06-02 10:50:00,78.98,78.99,78.85,78.94,13754.0,71.4639,71.4729,71.3463,71.4277,13754.0
2020-06-02 10:55:00,78.97,79.08,78.96,79.06,12020.0,71.4548,71.5544,71.4458,71.5363,12020.0
2020-06-02 11:00:00,79.06,79.06,78.68,78.73,28876.0,71.5363,71.5363,71.1924,71.2377,28876.0
2020-06-02 11:05:00,78.69,78.84,78.63,78.64,13273.0,71.2015,71.3372,71.1472,71.1562,13273.0
2020-06-02 11:10:00,78.64,78.72,78.57,78.57,8333.0,71.1562,71.2286,71.0929,71.0929,8333.0
2020-06-02 11:15:00,78.55,78.85,78.55,78.82,15234.0,71.0748,71.3463,71.0748,71.3191,15234.0
2020-06-02 11:20:00,78.82,78.83,78.72,78.73,12827.0,71.3191,71.3282,71.2286,71.2377,12827.0
2020-06-02 11:25:00,78.69,78.7,78.56,78.61,16662.0,71.2015,71.2105,71.0838,71.1291,16662.0
2020-06-02 11:30:00,78.59,78.77,78.51,78.77,19020.0,71.111,71.2739,71.0386,71.2739,19020.0
2020-06-02 11:35:00,78.76,78.83,78.69,78.73,9581.0,71.2648,71.3282,71.2015,71.2377,9581.0
2020-06-02 11:40:00,78.72,78.76,78.6,78.64,8518.0,71.2286,71.2648,71.12,71.1562,8518.0
2020-06-02 11:45:00,78.64,78.69,78.59,78.68,6687.0,71.1562,71.2015,71.111,71.1924,6687.0
2020-06-02 11:50:00,78.69,78.69,78.55,78.61,8079.0,71.2015,71.2015,71.0748,71.1291,8079.0
2020-06-02 11:55:00,78.61,78.69,78.51,78.69,8626.0,71.1291,71.2015,71.0386,71.2015,8626.0
2020-06-02 12:00:00,78.67,78.69,78.54,78.68,6892.0,71.1834,71.2015,71.0658,71.1924,6892.0
2020-06-02 12:05:00,78.66,78.77,78.66,78.71,5309.0,71.1743,71.2739,71.1743,71.2196,5309.0
2020-06-02 12:10:00,78.71,78.84,78.71,78.77,6265.0,71.2196,71.3372,71.2196,71.2739,6265.0
2020-06-02 12:15:00,78.76,78.79,78.72,78.72,8951.0,71.2648,71.292,71.2286,71.2286,8951.0
2020-06-02 12:20:00,78.74,78.77,78.65,78.65,5404.0,71.2467,71.2739,71.1653,71.1653,5404.0
2020-06-02 12:25:00,78.64,78.78,78.64,78.77,9419.0,71.1562,71.2829,71.1562,71.2739,9419.0
2020-06-02 12:30:00,78.77,78.87,78.75,78.85,9497.0,71.2739,71.3643,71.2558,71.3463,9497.0
2020-06-02 12:35:00,78.84,78.9,78.82,78.85,12902.0,71.3372,71.3915,71.3191,71.3463,12902.0
2020-06-02 12:40:00,78.85,78.87,78.82,78.82,9754.0,71.3463,71.3643,71.3191,71.3191,9754.0
2020-06-02 12:45:00,78.8,78.8,78.69,78.71,9006.0,71.301,71.301,71.2015,71.2196,9006.0
2020-06-02 12:50:00,78.71,78.76,78.7,78.75,7477.0,71.2196,71.2648,71.2105,71.2558,7477.0
2020-06-02 12:55:00,78.76,78.8,78.61,78.61,8664.0,71.2648,71.301,71.1291,71.1291,8664.0
2020-06-02 13:00:00,78.6,78.66,78.59,78.66,4393.0,71.12,71.1743,71.111,71.1743,4393.0
2020-06-02 13:05:00,78.66,78.71,78.65,78.66,10945.0,71.1743,71.2196,71.1653,71.1743,10945.0
2020-06-02 13:10:00,78.65,78.69,78.63,78.66,10145.0,71.1653,71.2015,71.1472,71.1743,10145.0
2020-06-02 13:15:00,78.64,78.8,78.62,78.8,17674.0,71.1562,71.301,71.1381,71.301,17674.0
2020-06-02 13:20:00,78.8,78.84,78.73,78.76,7221.0,71.301,71.3372,71.2377,71.2648,7221.0
2020-06-02 13:25:00,78.77,78.79,78.7,78.71,5179.0,71.2739,71.292,71.2105,71.2196,5179.0
2020-06-02 13:30:00,78.7,78.79,78.66,78.75,12378.0,71.2105,71.292,71.1743,71.2558,12378.0
2020-06-02 13:35:00,78.75,78.84,78.73,78.75,9047.0,71.2558,71.3372,71.2377,71.2558,9047.0
2020-06-02 13:40:00,78.76,78.95,78.74,78.93,16320.0,71.2648,71.4367,71.2467,71.4186,16320.0
2020-06-02 13:45:00,78.92,78.93,78.75,78.75,7397.0,71.4096,71.4186,71.2558,71.2558,7397.0
2020-06-02 13:50:00,78.74,78.74,78.6,78.67,8312.0,71.2467,71.2467,71.12,71.1834,8312.0
2020-06-02 13:55:00,78.67,78.68,78.61,78.65,10629.0,71.1834,71.1924,71.1291,71.1653,10629.0
2020-06-02 14:00:00,78.62,78.69,78.62,78.68,3950.0,71.1381,71.2015,71.1381,71.1924,3950.0
2020-06-02 14:05:00,78.67,78.67,78.58,78.62,4808.0,71.1834,71.1834,71.1019,71.1381,4808.0
2020-06-02 14:10:00,78.63,78.73,78.63,78.7,6623.0,71.1472,71.2377,71.1472,71.2105,6623.0
2020-06-02 14:15:00,78.71,78.73,78.64,78.69,8920.0,71.2196,71.2377,71.1562,71.2015,8920.0
2020-06-02 14:20:00,78.69,78.72,78.65,78.68,5733.0,71.2015,71.2286,71.1653,71.1924,5733.0
2020-06-02 14:25:00,78.69,78.7,78.51,78.57,8784.0,71.2015,71.2105,71.0386,71.0929,8784.0
2020-06-02 14:30:00,78.56,78.56,78.37,78.37,6151.0,71.0838,71.0838,70.9119,70.9119,6151.0
2020-06-02 14:35:00,78.38,78.46,78.36,78.36,19778.0,70.921,70.9934,70.9029,70.9029,19778.0
2020-06-02 14:40:00,78.36,78.42,78.35,78.36,5484.0,70.9029,70.9572,70.8938,70.9029,5484.0
2020-06-02 14:45:00,78.38,78.52,78.37,78.45,23522.0,70.921,71.0477,70.9119,70.9843,23522.0
2020-06-02 14:50:00,78.47,78.51,78.4,78.43,9515.0,71.0024,71.0386,70.9391,70.9662,9515.0
2020-06-02 14:55:00,78.42,78.46,78.36,78.37,9014.0,70.9572,70.9934,70.9029,70.9119,9014.0
2020-06-02 15:00:00,78.37,78.43,78.35,78.42,6418.0,70.9119,70.9662,70.8938,70.9572,6418.0
2020-06-02 15:05:00,78.42,78.47,78.29,78.33,14614.0,70.9572,71.0024,70.8395,70.8757,14614.0
2020-06-02 15:10:00,78.33,78.38,78.32,78.36,6270.0,70.8757,70.921,70.8667,70.9029,6270.0
2020-06-02 15:15:00,78.36,78.45,78.36,78.43,8701.0,70.9029,70.9843,70.9029,70.9662,8701.0
2020-06-02 15:20:00,78.42,78.42,78.38,78.4,19334.0,70.9572,70.9572,70.921,70.9391,19334.0
2020-06-02 15:25:00,78.39,78.5,78.36,78.49,18468.0,70.93,71.0296,70.9029,71.0205,18468.0
2020-06-02 15:30:00,78.5,78.51,78.41,78.45,12457.0,71.0296,71.0386,70.9481,70.9843,12457.0
2020-06-02 15:35:00,78.46,78.7,78.46,78.7,29049.0,70.9934,71.2105,70.9934,71.2105,29049.0
2020-06-02 15:40:00,78.7,78.76,78.6,78.67,30706.0,71.2105,71.2648,71.12,71.1834,30706.0
2020-06-02 15:45:00,78.7,78.9,78.68,78.82,32030.0,71.2105,71.3915,71.1924,71.3191,32030.0
2020-06-02 15:50:00,78.89,79.08,78.83,78.98,63661.0,71.3824,71.5544,71.3282,71.4639,63661.0
2020-06-02 15:55:00,78.98,79.11,78.88,79.1,100683.0,71.4639,71.5815,71.3734,71.5725,100683.0
2020-06-03 09:30:00,79.83,79.83,79.5,79.77,60391.0,72.233,72.233,71.9344,72.1787,60391.0
2020-06-03 09:35:00,79.76,79.79,79.42,79.42,52355.0,72.1697,72.1968,71.862,71.862,52355.0
2020-06-03 09:40:00,79.43,79.43,79.05,79.14,38706.0,71.8711,71.8711,71.5272,71.6087,38706.0
2020-06-03 09:45:00,79.11,79.16,78.71,78.72,46149.0,71.5815,71.6267,71.2196,71.2286,46149.0
2020-06-03 09:50:00,78.73,78.74,78.5,78.74,53215.0,71.2377,71.2467,71.0296,71.2467,53215.0
2020-06-03 09:55:00,78.75,78.85,78.53,78.58,18940.0,71.2558,71.3463,71.0567,71.1019,18940.0
2020-06-03 10:00:00,78.56,78.56,78.33,78.44,21509.0,71.0838,71.0838,70.8757,70.9753,21509.0
2020-06-03 10:05:00,78.42,78.54,78.3,78.53,33502.0,70.9572,71.0658,70.8486,71.0567,33502.0
2020-06-03 10:10:00,78.53,78.65,78.45,78.58,15679.0,71.0567,71.1653,70.9843,71.1019,15679.0
2020-06-03 10:15:00,78.59,78.61,78.48,78.53,11428.0,71.111,71.1291,71.0115,71.0567,11428.0
2020-06-03 10:20:00,78.52,78.84,78.52,78.84,11720.0,71.0477,71.3372,71.0477,71.3372,11720.0
2020-06-03 10:25:00,78.86,78.87,78.74,78.76,15942.0,71.3553,71.3643,71.2467,71.2648,15942.0
2020-06-03 10:30:00,78.74,78.83,78.7,78.78,37302.0,71.2467,71.3282,71.2105,71.2829,37302.0
2020-06-03 10:35:00,78.79,78.97,78.77,78.95,24979.0,71.292,71.4548,71.2739,71.4367,24979.0
2020-06-03 10:40:00,78.95,78.97,78.73,78.78,33678.0,71.4367,71.4548,71.2377,71.2829,33678.0
2020-06-03 10:45:00,78.75,78.85,78.73,78.82,31116.0,71.2558,71.3463,71.2377,71.3191,31116.0
2020-06-03 10:50:00,78.82,78.94,78.77,78.89,48815.0,71.3191,71.4277,71.2739,71.3824,48815.0
2020-06-03 10:55:00,78.87,78.91,78.79,78.79,18964.0,71.3643,71.4005,71.292,71.292,18964.0
2020-06-03 11:00:00,78.78,79.04,78.78,79.03,12749.0,71.2829,71.5182,71.2829,71.5091,12749.0
2020-06-03 11:05:00,79.04,79.07,78.91,79.02,12606.0,71.5182,71.5453,71.4005,71.5001,12606.0
2020-06-03 11:10:00,79.01,79.1,78.91,79.09,26921.0,71.491,71.5725,71.4005,71.5634,26921.0
2020-06-03 11:15:00,79.07,79.11,78.87,78.89,28749.0,71.5453,71.5815,71.3643,71.3824,28749.0
2020-06-03 11:20:00,78.88,79.02,78.86,79.01,20719.0,71.3734,71.5001,71.3553,71.491,20719.0
2020-06-03 11:25:00,79.01,79.15,79.01,79.11,13471.0,71.491,71.6177,71.491,71.5815,13471.0
2020-06-03 11:30:00,79.15,79.38,79.11,79.34,17986.0,71.6177,71.8258,71.5815,71.7896,17986.0
2020-06-03 11:35:00,79.38,79.38,79.27,79.3,5990.0,71.8258,71.8258,71.7263,71.7534,5990.0
2020-06-03 11:40:00,79.28,79.28,79.15,79.16,10313.0,71.7353,71.7353,71.6177,71.6267,10313.0
2020-06-03 11:45:00,79.15,79.27,79.15,79.24,13388.0,71.6177,71.7263,71.6177,71.6991,13388.0
2020-06-03 11:50:00,79.25,79.25,79.12,79.14,14527.0,71.7082,71.7082,71.5906,71.6087,14527.0
2020-06-03 11:55:00,79.12,79.15,79.11,79.14,16423.0,71.5906,71.6177,71.5815,71.6087,16423.0
2020-06-03 12:00:00,79.14,79.14,78.97,79.1,18000.0,71.6087,71.6087,71.4548,71.5725,18000.0
2020-06-03 12:05:00,79.1,79.22,79.1,79.19,16224.0,71.5725,71.681,71.5725,71.6539,16224.0
2020-06-03 12:10:00,79.17,79.2,79.06,79.11,9587.0,71.6358,71.6629,71.5363,71.5815,9587.0
2020-06-03 12:15:00,79.1,79.11,78.98,79.01,16466.0,71.5725,71.5815,71.4639,71.491,16466.0
2020-06-03 12:20:00,79.01,79.02,78.94,78.95,10617.0,71.491,71.5001,71.4277,71.4367,10617.0
2020-06-03 12:25:00,78.94,78.96,78.85,78.88,18333.0,71.4277,71.4458,71.3463,71.3734,18333.0
2020-06-03 12:30:00,78.88,79.05,78.87,79.05,32281.0,71.3734,71.5272,71.3643,71.5272,32281.0
2020-06-03 12:35:00,79.06,79.08,78.97,78.97,8925.0,71.5363,71.5544,71.4548,71.4548,8925.0
2020-06-03 12:40:00,78.91,78.95,78.88,78.88,5490.0,71.4005,71.4367,71.3734,71.3734,5490.0
2020-06-03 12:45:00,78.86,78.88,78.77,78.79,5006.0,71.3553,71.3734,71.2739,71.292,5006.0
2020-06-03 12:50:00,78.83,78.91,78.8,78.85,7052.0,71.3282,71.4005,71.301,71.3463,7052.0
2020-06-03 12:55:00,78.86,78.86,78.71,78.76,5792.0,71.3553,71.3553,71.2196,71.2648,5792.0
2020-06-03 13:00:00,78.77,78.8,78.72,78.77,7948.0,71.2739,71.301,71.2286,71.2739,7948.0
2020-06-03 13:05:00,78.77,78.78,78.68,78.7,6465.0,71.2739,71.2829,71.1924,71.2105,6465.0
2020-06-03 13:10:00,78.69,78.7,78.61,78.64,6025.0,71.2015,71.2105,71.1291,71.1562,6025.0
2020-06-03 13:15:00,78.64,78.73,78.63,78.72,6378.0,71.1562,71.2377,71.1472,71.2286,6378.0
2020-06-03 13:20:00,78.74,78.74,78.69,78.69,6716.0,71.2467,71.2467,71.2015,71.2015,6716.0
2020-06-03 13:25:00,78.69,78.79,78.67,78.75,14296.0,71.2015,71.292,71.1834,71.2558,14296.0
2020-06-03 13:30:00,78.72,78.77,78.67,78.68,6039.0,71.2286,71.2739,71.1834,71.1924,6039.0
2020-06-03 13:35:00,78.67,78.79,78.65,78.78,6102.0,71.1834,71.292,71.1653,71.2829,6102.0
2020-06-03 13:40:00,78.77,78.9,78.77,78.87,7790.0,71.2739,71.3915,71.2739,71.3643,7790.0
2020-06-03 13:45:00,78.85,78.86,78.73,78.73,10532.0,71.3463,71.3553,71.2377,71.2377,10532.0
2020-06-03 13:50:00,78.72,78.78,78.71,78.74,5040.0,71.2286,71.2829,71.2196,71.2467,5040.0
2020-06-03 13:55:00,78.74,78.74,78.67,78.67,4291.0,71.2467,71.2467,71.1834,71.1834,4291.0
2020-06-03 14:00:00,78.68,78.94,78.67,78.93,6828.0,71.1924,71.4277,71.1834,71.4186,6828.0
2020-06-03 14:05:00,78.91,78.92,78.83,78.84,7454.0,71.4005,71.4096,71.3282,71.3372,7454.0
2020-06-03 14:10:00,78.85,78.88,78.77,78.82,5733.0,71.3463,71.3734,71.2739,71.3191,5733.0
2020-06-03 14:15:00,78.82,78.95,78.82,78.95,6573.0,71.3191,71.4367,71.3191,71.4367,6573.0
2020-06-03 14:20:00,78.96,79.04,78.93,79.04,11427.0,71.4458,71.5182,71.4186,71.5182,11427.0
2020-06-03 14:25:00,79.05,79.11,79.03,79.11,5541.0,71.5272,71.5815,71.5091,71.5815,5541.0
2020-06-03 14:30:00,79.1,79.25,79.08,79.25,22077.0,71.5725,71.7082,71.5544,71.7082,22077.0
2020-06-03 14:35:00,79.24,79.28,79.23,79.24,5228.0,71.6991,71.7353,71.6901,71.6991,5228.0
2020-06-03 14:40:00,79.24,79.24,79.19,79.21,8462.0,71.6991,71.6991,71.6539,71.672,8462.0
2020-06-03 14:45:00,79.18,79.26,79.16,79.23,7607.0,71.6448,71.7172,71.6267,71.6901,7607.0
2020-06-03 14:50:00,79.22,79.27,79.2,79.22,36960.0,71.681,71.7263,71.6629,71.681,36960.0
2020-06-03 14:55:00,79.23,79.23,79.02,79.04,16287.0,71.6901,71.6901,71.5001,71.5182,16287.0
2020-06-03 15:00:00,79.05,79.13,78.99,79.03,19652.0,71.5272,71.5996,71.4729,71.5091,19652.0
2020-06-03 15:05:00,79.03,79.09,78.97,79.04,19509.0,71.5091,71.5634,71.4548,71.5182,19509.0
2020-06-03 15:10:00,79.04,79.12,79.03,79.05,20800.0,71.5182,71.5906,71.5091,71.5272,20800.0
2020-06-03 15:15:00,79.04,79.07,78.97,79.06,19653.0,71.5182,71.5453,71.4548,71.5363,19653.0
2020-06-03 15:20:00,79.06,79.13,78.99,79.1,13386.0,71.5363,71.5996,71.4729,71.5725,13386.0
2020-06-03 15:25:00,79.12,79.13,79.05,79.07,16024.0,71.5906,71.5996,71.5272,71.5453,16024.0
2020-06-03 15:30:00,79.06,79.15,79.03,79.12,20530.0,71.5363,71.6177,71.5091,71.5906,20530.0
2020-06-03 15:35:00,79.13,79.21,79.1,79.19,15793.0,71.5996,71.672,71.5725,71.6539,15793.0
2020-06-03 15:40:00,79.19,79.24,79.17,79.17,27680.0,71.6539,71.6991,71.6358,71.6358,27680.0
2020-06-03 15:45:00,79.16,79.19,79.07,79.19,31286.0,71.6267,71.6539,71.5453,71.6539,31286.0
2020-06-03 15:50:00,79.22,79.29,79.08,79.1,62558.0,71.681,71.7444,71.5544,71.5725,62558.0
2020-06-03 15:55:00,79.1,79.12,78.91,79.11,119853.0,71.5725,71.5906,71.4005,71.5815,119853.0
2020-06-04 09:30:00,78.59,78.59,77.57,77.88,80127.0,71.111,71.111,70.1881,70.4686,80127.0
2020-06-04 09:35:00,77.89,78.04,77.78,77.99,36698.0,70.4776,70.6133,70.3781,70.5681,36698.0
2020-06-04 09:40:00,78.02,78.12,77.92,78.1,18219.0,70.5952,70.6857,70.5048,70.6676,18219.0
2020-06-04 09:45:00,78.12,78.54,78.12,78.2,23279.0,70.6857,71.0658,70.6857,70.7581,23279.0
2020-06-04 09:50:00,78.19,78.25,77.93,78.02,22357.0,70.7491,70.8034,70.5138,70.5952,22357.0
2020-06-04 09:55:00,78.01,78.28,77.95,78.28,22975.0,70.5862,70.8305,70.5319,70.8305,22975.0
2020-06-04 10:00:00,78.24,78.47,78.23,78.39,19182.0,70.7943,71.0024,70.7853,70.93,19182.0
2020-06-04 10:05:00,78.36,78.36,77.8,77.81,18886.0,70.9029,70.9029,70.3962,70.4052,18886.0
2020-06-04 10:10:00,77.84,78.11,77.84,78.0,26534.0,70.4324,70.6767,70.4324,70.5771,26534.0
2020-06-04 10:15:00,78.01,78.06,77.94,77.95,24636.0,70.5862,70.6314,70.5229,70.5319,24636.0
2020-06-04 10:20:00,77.93,77.93,77.72,77.9,26536.0,70.5138,70.5138,70.3238,70.4867,26536.0
2020-06-04 10:25:00,77.88,78.1,77.88,78.01,25333.0,70.4686,70.6676,70.4686,70.5862,25333.0
2020-06-04 10:30:00,78.0,78.13,77.97,78.08,34029.0,70.5771,70.6948,70.55,70.6495,34029.0
2020-06-04 10:35:00,78.1,78.29,78.07,78.2,38073.0,70.6676,70.8395,70.6405,70.7581,38073.0
2020-06-04 10:40:00,78.2,78.2,78.02,78.14,42620.0,70.7581,70.7581,70.5952,70.7038,42620.0
2020-06-04 10:45:00,78.14,78.24,78.1,78.17,40909.0,70.7038,70.7943,70.6676,70.731,40909.0
2020-06-04 10:50:00,78.15,78.23,78.15,78.15,36120.0,70.7129,70.7853,70.7129,70.7129,36120.0
2020-06-04 10:55:00,78.15,78.19,78.15,78.16,46362.0,70.7129,70.7491,70.7129,70.7219,46362.0
2020-06-04 11:00:00,78.16,78.3,78.12,78.25,26961.0,70.7219,70.8486,70.6857,70.8034,26961.0
2020-06-04 11:05:00,78.25,78.25,78.15,78.19,18152.0,70.8034,70.8034,70.7129,70.7491,18152.0
2020-06-04 11:10:00,78.21,78.25,78.21,78.23,23588.0,70.7672,70.8034,70.7672,70.7853,23588.0
2020-06-04 11:15:00,78.24,78.46,78.2,78.41,34877.0,70.7943,70.9934,70.7581,70.9481,34877.0
2020-06-04 11:20:00,78.42,78.42,78.24,78.3,21886.0,70.9572,70.9572,70.7943,70.8486,21886.0
2020-06-04 11:25:00,78.3,78.31,78.04,78.12,15102.0,70.8486,70.8576,70.6133,70.6857,15102.0
2020-06-04 11:30:00,78.11,78.24,78.06,78.23,28403.0,70.6767,70.7943,70.6314,70.7853,28403.0
2020-06-04 11:35:00,78.22,78.39,78.22,78.34,20335.0,70.7762,70.93,70.7762,70.8848,20335.0
2020-06-04 11:40:00,78.37,78.42,78.33,78.4,18866.0,70.9119,70.9572,70.8757,70.9391,18866.0
2020-06-04 11:45:00,78.39,78.45,78.33,78.35,9331.0,70.93,70.9843,70.8757,70.8938,9331.0
2020-06-04 11:50:00,78.35,78.47,78.32,78.39,13326.0,70.8938,71.0024,70.8667,70.93,13326.0
2020-06-04 11:55:00,78.36,78.44,78.36,78.43,8511.0,70.9029,70.9753,70.9029,70.9662,8511.0
2020-06-04 12:00:00,78.42,78.45,78.36,78.44,44659.0,70.9572,70.9843,70.9029,70.9753,44659.0
2020-06-04 12:05:00,78.43,78.44,78.36,78.39,8548.0,70.9662,70.9753,70.9029,70.93,8548.0
2020-06-04 12:10:00,78.41,78.42,78.36,78.37,9196.0,70.9481,70.9572,70.9029,70.9119,9196.0
2020-06-04 12:15:00,78.38,78.38,78.36,78.37,11706.0,70.921,70.921,70.9029,70.9119,11706.0
2020-06-04 12:20:00,78.37,78.52,78.36,78.5,42282.0,70.9119,71.0477,70.9029,71.0296,42282.0
2020-06-04 12:25:00,78.49,78.6,78.46,78.55,10150.0,71.0205,71.12,70.9934,71.0748,10150.0
2020-06-04 12:30:00,78.54,78.58,78.47,78.47,31930.0,71.0658,71.1019,71.0024,71.0024,31930.0
2020-06-04 12:35:00,78.43,78.43,78.31,78.35,11474.0,70.9662,70.9662,70.8576,70.8938,11474.0
2020-06-04 12:40:00,78.38,78.5,78.36,78.36,14515.0,70.921,71.0296,70.9029,70.9029,14515.0
2020-06-04 12:45:00,78.35,78.38,78.32,78.36,13166.0,70.8938,70.921,70.8667,70.9029,13166.0
2020-06-04 12:50:00,78.37,78.46,78.35,78.35,8385.0,70.9119,70.9934,70.8938,70.8938,8385.0
2020-06-04 12:55:00,78.38,78.47,78.33,78.47,8409.0,70.921,71.0024,70.8757,71.0024,8409.0
2020-06-04 13:00:00,78.46,78.48,78.33,78.33,37451.0,70.9934,71.0115,70.8757,70.8757,37451.0
2020-06-04 13:05:00,78.33,78.51,78.32,78.39,16583.0,70.8757,71.0386,70.8667,70.93,16583.0
2020-06-04 13:10:00,78.37,78.44,78.32,78.43,16131.0,70.9119,70.9753,70.8667,70.9662,16131.0
2020-06-04 13:15:00,78.42,78.51,78.42,78.51,12466.0,70.9572,71.0386,70.9572,71.0386,12466.0
2020-06-04 13:20:00,78.51,78.51,78.34,78.34,10035.0,71.0386,71.0386,70.8848,70.8848,10035.0
2020-06-04 13:25:00,78.34,78.42,78.34,78.42,10034.0,70.8848,70.9572,70.8848,70.9572,10034.0
2020-06-04 13:30:00,78.42,78.5,78.39,78.5,12395.0,70.9572,71.0296,70.93,71.0296,12395.0
2020-06-04 13:35:00,78.5,78.55,78.48,78.54,16529.0,71.0296,71.0748,71.0115,71.0658,16529.0
2020-06-04 13:40:00,78.53,78.56,78.51,78.54,12573.0,71.0567,71.0838,71.0386,71.0658,12573.0
2020-06-04 13:45:00,78.55,78.57,78.52,78.55,12110.0,71.0748,71.0929,71.0477,71.0748,12110.0
2020-06-04 13:50:00,78.55,78.58,78.51,78.56,8432.0,71.0748,71.1019,71.0386,71.0838,8432.0
2020-06-04 13:55:00,78.56,78.64,78.56,78.59,5699.0,71.0838,71.1562,71.0838,71.111,5699.0
2020-06-04 14:00:00,78.58,78.6,78.48,78.5,9554.0,71.1019,71.12,71.0115,71.0296,9554.0
2020-06-04 14:05:00,78.48,78.49,78.41,78.46,12109.0,71.0115,71.0205,70.9481,70.9934,12109.0
2020-06-04 14:10:00,78.45,78.51,78.37,78.48,12004.0,70.9843,71.0386,70.9119,71.0115,12004.0
2020-06-04 14:15:00,78.49,78.56,78.47,78.51,42776.0,71.0205,71.0838,71.0024,71.0386,42776.0
2020-06-04 14:20:00,78.5,78.5,78.41,78.41,26584.0,71.0296,71.0296,70.9481,70.9481,26584.0
2020-06-04 14:25:00,78.41,78.54,78.4,78.51,10605.0,70.9481,71.0658,70.9391,71.0386,10605.0
2020-06-04 14:30:00,78.51,78.55,78.42,78.47,15769.0,71.0386,71.0748,70.9572,71.0024,15769.0
2020-06-04 14:35:00,78.46,78.49,78.41,78.42,8725.0,70.9934,71.0205,70.9481,70.9572,8725.0
2020-06-04 14:40:00,78.41,78.43,78.35,78.39,14354.0,70.9481,70.9662,70.8938,70.93,14354.0
2020-06-04 14:45:00,78.37,78.43,78.36,78.42,11856.0,70.9119,70.9662,70.9029,70.9572,11856.0
2020-06-04 14:50:00,78.42,78.49,78.39,78.46,10892.0,70.9572,71.0205,70.93,70.9934,10892.0
2020-06-04 14:55:00,78.46,78.47,78.36,78.44,19839.0,70.9934,71.0024,70.9029,70.9753,19839.0
2020-06-04 15:00:00,78.43,78.45,78.38,78.38,16987.0,70.9662,70.9843,70.921,70.921,16987.0
2020-06-04 15:05:00,78.38,78.45,78.37,78.42,15686.0,70.921,70.9843,70.9119,70.9572,15686.0
2020-06-04 15:10:00,78.42,78.43,78.35,78.43,19430.0,70.9572,70.9662,70.8938,70.9662,19430.0
2020-06-04 15:15:00,78.42,78.42,78.35,78.42,31705.0,70.9572,70.9572,70.8938,70.9572,31705.0
2020-06-04 15:20:00,78.41,78.56,78.38,78.55,24736.0,70.9481,71.0838,70.921,71.0748,24736.0
2020-06-04 15:25:00,78.55,78.71,78.55,78.71,34413.0,71.0748,71.2196,71.0748,71.2196,34413.0
2020-06-04 15:30:00,78.7,78.96,78.69,78.95,31373.0,71.2105,71.4458,71.2015,71.4367,31373.0
2020-06-04 15:35:00,78.95,78.97,78.72,78.73,36850.0,71.4367,71.4548,71.2286,71.2377,36850.0
2020-06-04 15:40:00,78.72,78.78,78.6,78.62,28928.0,71.2286,71.2829,71.12,71.1381,28928.0
2020-06-04 15:45:00,78.62,78.72,78.6,78.7,42460.0,71.1381,71.2286,71.12,71.2105,42460.0
2020-06-04 15:50:00,78.69,78.69,78.5,78.63,81140.0,71.2015,71.2015,71.0296,71.1472,81140.0
2020-06-04 15:55:00,78.63,78.9,78.59,78.8,134338.0,71.1472,71.3915,71.111,71.301,134338.0
2020-06-05 09:30:00,80.33,80.33,78.95,79.61,110820.0,72.6854,72.6854,71.4367,72.0339,110820.0
2020-06-05 09:35:00,79.62,79.64,78.8,79.01,62542.0,72.043,72.0611,71.301,71.491,62542.0
2020-06-05 09:40:00,78.98,79.25,78.78,79.24,31765.0,71.4639,71.7082,71.2829,71.6991,31765.0
2020-06-05 09:45:00,79.24,79.44,79.0,79.06,42942.0,71.6991,71.8801,71.482,71.5363,42942.0
2020-06-05 09:50:00,79.06,79.49,78.98,79.49,34482.0,71.5363,71.9253,71.4639,71.9253,34482.0
2020-06-05 09:55:00,79.5,80.05,79.49,80.02,64045.0,71.9344,72.4321,71.9253,72.4049,64045.0
2020-06-05 10:00:00,80.04,80.44,79.95,80.29,53682.0,72.423,72.7849,72.3416,72.6492,53682.0
2020-06-05 10:05:00,80.3,80.37,80.21,80.24,44023.0,72.6583,72.7216,72.5768,72.604,44023.0
2020-06-05 10:10:00,80.27,80.44,80.21,80.39,29314.0,72.6311,72.7849,72.5768,72.7397,29314.0
2020-06-05 10:15:00,80.35,80.37,80.2,80.31,20817.0,72.7035,72.7216,72.5678,72.6673,20817.0
2020-06-05 10:20:00,80.33,80.48,80.14,80.42,15974.0,72.6854,72.8211,72.5135,72.7668,15974.0
2020-06-05 10:25:00,80.42,80.47,80.35,80.44,33000.0,72.7668,72.8121,72.7035,72.7849,33000.0
2020-06-05 10:30:00,80.44,80.74,80.33,80.69,35611.0,72.7849,73.0564,72.6854,73.0111,35611.0
2020-06-05 10:35:00,80.68,80.7,80.54,80.67,27211.0,73.0021,73.0202,72.8754,72.9931,27211.0
2020-06-05 10:40:00,80.68,80.8,80.48,80.49,30637.0,73.0021,73.1107,72.8211,72.8302,30637.0
2020-06-05 10:45:00,80.5,80.65,80.49,80.55,31263.0,72.8392,72.975,72.8302,72.8845,31263.0
2020-06-05 10:50:00,80.56,80.6,80.49,80.54,30117.0,72.8935,72.9297,72.8302,72.8754,30117.0
2020-06-05 10:55:00,80.52,80.64,80.46,80.5,27005.0,72.8573,72.9659,72.803,72.8392,27005.0
2020-06-05 11:00:00,80.5,80.53,80.36,80.45,42900.0,72.8392,72.8664,72.7126,72.794,42900.0
2020-06-05 11:05:00,80.45,80.66,80.45,80.57,23496.0,72.794,72.984,72.794,72.9026,23496.0
2020-06-05 11:10:00,80.57,80.64,80.56,80.57,14210.0,72.9026,72.9659,72.8935,72.9026,14210.0
2020-06-05 11:15:00,80.56,80.61,80.48,80.58,33460.0,72.8935,72.9388,72.8211,72.9116,33460.0
2020-06-05 11:20:00,80.61,80.74,80.59,80.72,60246.0,72.9388,73.0564,72.9207,73.0383,60246.0
2020-06-05 11:25:00,80.73,81.11,80.73,81.1,41343.0,73.0473,73.3912,73.0473,73.3821,41343.0
2020-06-05 11:30:00,81.11,81.34,81.09,81.15,38655.0,73.3912,73.5993,73.3731,73.4274,38655.0
2020-06-05 11:35:00,81.16,81.23,80.97,80.97,24504.0,73.4364,73.4998,73.2645,73.2645,24504.0
2020-06-05 11:40:00,80.96,81.16,80.94,80.94,16340.0,73.2555,73.4364,73.2374,73.2374,16340.0
2020-06-05 11:45:00,80.94,81.04,80.9,81.04,11891.0,73.2374,73.3278,73.2012,73.3278,11891.0
2020-06-05 11:50:00,81.01,81.2,80.99,81.16,28435.0,73.3007,73.4726,73.2826,73.4364,28435.0
2020-06-05 11:55:00,81.14,81.41,81.14,81.41,47924.0,73.4183,73.6626,73.4183,73.6626,47924.0
2020-06-05 12:00:00,81.42,81.48,81.27,81.27,31221.0,73.6717,73.726,73.536,73.536,31221.0
2020-06-05 12:05:00,81.28,81.36,81.18,81.18,20115.0,73.545,73.6174,73.4545,73.4545,20115.0
2020-06-05 12:10:00,81.17,81.22,81.12,81.16,16699.0,73.4455,73.4907,73.4002,73.4364,16699.0
2020-06-05 12:15:00,81.16,81.2,81.01,81.06,15976.0,73.4364,73.4726,73.3007,73.3459,15976.0
2020-06-05 12:20:00,81.09,81.18,81.02,81.04,22653.0,73.3731,73.4545,73.3097,73.3278,22653.0
2020-06-05 12:25:00,81.04,81.19,81.03,81.17,19529.0,73.3278,73.4636,73.3188,73.4455,19529.0
2020-06-05 12:30:00,81.21,81.33,81.19,81.29,16432.0,73.4817,73.5902,73.4636,73.554,16432.0
2020-06-05 12:35:00,81.28,81.3,81.14,81.19,13723.0,73.545,73.5631,73.4183,73.4636,13723.0
2020-06-05 12:40:00,81.18,81.2,80.93,80.99,25745.0,73.4545,73.4726,73.2283,73.2826,25745.0
2020-06-05 12:45:00,80.99,81.01,80.88,80.91,18701.0,73.2826,73.3007,73.1831,73.2102,18701.0
2020-06-05 12:50:00,80.9,80.93,80.83,80.89,11584.0,73.2012,73.2283,73.1378,73.1921,11584.0
2020-06-05 12:55:00,80.9,80.92,80.81,80.86,18169.0,73.2012,73.2193,73.1197,73.165,18169.0
2020-06-05 13:00:00,80.89,81.04,80.86,81.01,17171.0,73.1921,73.3278,73.165,73.3007,17171.0
2020-06-05 13:05:00,81.01,81.03,80.93,80.93,13630.0,73.3007,73.3188,73.2283,73.2283,13630.0
2020-06-05 13:10:00,80.91,80.93,80.84,80.88,10300.0,73.2102,73.2283,73.1469,73.1831,10300.0
2020-06-05 13:15:00,80.88,81.07,80.88,80.97,17221.0,73.1831,73.355,73.1831,73.2645,17221.0
2020-06-05 13:20:00,80.98,81.02,80.95,80.98,17937.0,73.2735,73.3097,73.2464,73.2735,17937.0
2020-06-05 13:25:00,80.98,81.19,80.97,81.18,17665.0,73.2735,73.4636,73.2645,73.4545,17665.0
2020-06-05 13:30:00,81.2,81.23,81.07,81.16,15767.0,73.4726,73.4998,73.355,73.4364,15767.0
2020-06-05 13:35:00,81.14,81.29,81.14,81.23,18182.0,73.4183,73.554,73.4183,73.4998,18182.0
2020-06-05 13:40:00,81.22,81.45,81.2,81.45,21657.0,73.4907,73.6988,73.4726,73.6988,21657.0
2020-06-05 13:45:00,81.45,81.59,81.45,81.58,23890.0,73.6988,73.8255,73.6988,73.8165,23890.0
2020-06-05 13:50:00,81.58,81.71,81.53,81.71,20555.0,73.8165,73.9341,73.7712,73.9341,20555.0
2020-06-05 13:55:00,81.68,81.77,81.64,81.76,20032.0,73.9069,73.9884,73.8707,73.9793,20032.0
2020-06-05 14:00:00,81.77,82.0,81.75,81.96,21954.0,73.9884,74.1965,73.9703,74.1603,21954.0
2020-06-05 14:05:00,81.96,81.98,81.87,81.94,22276.0,74.1603,74.1784,74.0789,74.1422,22276.0
2020-06-05 14:10:00,81.94,82.23,81.89,82.23,36666.0,74.1422,74.4046,74.0969,74.4046,36666.0
2020-06-05 14:15:00,82.22,82.28,82.12,82.21,32545.0,74.3955,74.4498,74.3051,74.3865,32545.0
2020-06-05 14:20:00,82.19,82.44,82.19,82.43,26488.0,74.3684,74.5946,74.3684,74.5856,26488.0
2020-06-05 14:25:00,82.42,82.47,82.21,82.22,44116.0,74.5765,74.6218,74.3865,74.3955,44116.0
2020-06-05 14:30:00,82.23,82.48,82.22,82.4,59340.0,74.4046,74.6308,74.3955,74.5584,59340.0
2020-06-05 14:35:00,82.4,82.51,82.27,82.51,28580.0,74.5584,74.6579,74.4408,74.6579,28580.0
2020-06-05 14:40:00,82.51,82.7,82.5,82.63,26325.0,74.6579,74.8299,74.6489,74.7665,26325.0
2020-06-05 14:45:00,82.63,82.68,82.57,82.6,21677.0,74.7665,74.8118,74.7122,74.7394,21677.0
2020-06-05 14:50:00,82.61,82.65,82.36,82.36,27959.0,74.7484,74.7846,74.5222,74.5222,27959.0
2020-06-05 14:55:00,82.35,82.38,82.33,82.36,27887.0,74.5132,74.5403,74.4951,74.5222,27887.0
2020-06-05 15:00:00,82.37,82.38,82.17,82.19,19402.0,74.5313,74.5403,74.3503,74.3684,19402.0
2020-06-05 15:05:00,82.18,82.19,82.09,82.13,34108.0,74.3594,74.3684,74.2779,74.3141,34108.0
2020-06-05 15:10:00,82.14,82.15,82.07,82.08,59278.0,74.3232,74.3322,74.2598,74.2689,59278.0
2020-06-05 15:15:00,82.07,82.1,82.03,82.05,52743.0,74.2598,74.287,74.2236,74.2417,52743.0
2020-06-05 15:20:00,82.05,82.06,81.99,82.03,51946.0,74.2417,74.2508,74.1874,74.2236,51946.0
2020-06-05 15:25:00,82.02,82.21,82.01,82.17,44287.0,74.2146,74.3865,74.2055,74.3503,44287.0
2020-06-05 15:30:00,82.18,82.18,82.03,82.03,31433.0,74.3594,74.3594,74.2236,74.2236,31433.0
2020-06-05 15:35:00,82.04,82.09,81.94,82.0,36739.0,74.2327,74.2779,74.1422,74.1965,36739.0
2020-06-05 15:40:00,82.0,82.02,81.92,81.96,29820.0,74.1965,74.2146,74.1241,74.1603,29820.0
2020-06-05 15:45:00,81.94,81.95,81.75,81.8,56481.0,74.1422,74.1512,73.9703,74.0155,56481.0
2020-06-05 15:50:00,81.81,81.97,81.75,81.82,83764.0,74.0246,74.1693,73.9703,74.0336,83764.0
2020-06-05 15:55:00,81.82,81.99,81.63,81.87,198583.0,74.0336,74.1874,73.8617,74.0789,198583.0
2020-06-08 09:30:00,81.53,81.59,81.18,81.48,68652.0,73.7712,73.8255,73.4545,73.726,68652.0
2020-06-08 09:35:00,81.49,81.65,81.33,81.36,12964.0,73.735,73.8798,73.5902,73.6174,12964.0
2020-06-08 09:40:00,81.34,81.69,81.26,81.61,26046.0,73.5993,73.916,73.5269,73.8436,26046.0
2020-06-08 09:45:00,81.59,81.66,81.17,81.21,42822.0,73.8255,73.8888,73.4455,73.4817,42822.0
2020-06-08 09:50:00,81.23,81.26,81.09,81.2,17017.0,73.4998,73.5269,73.3731,73.4726,17017.0
2020-06-08 09:55:00,81.2,81.2,80.9,80.9,15855.0,73.4726,73.4726,73.2012,73.2012,15855.0
2020-06-08 10:00:00,80.88,80.92,80.56,80.57,26158.0,73.1831,73.2193,72.8935,72.9026,26158.0
2020-06-08 10:05:00,80.58,80.78,80.49,80.66,30695.0,72.9116,73.0926,72.8302,72.984,30695.0
2020-06-08 10:10:00,80.66,80.82,80.59,80.76,15596.0,72.984,73.1288,72.9207,73.0745,15596.0
2020-06-08 10:15:00,80.77,80.96,80.71,80.92,15737.0,73.0835,73.2555,73.0292,73.2193,15737.0
2020-06-08 10:20:00,80.91,81.34,80.85,81.2,61952.0,73.2102,73.5993,73.1559,73.4726,61952.0
2020-06-08 10:25:00,81.16,81.26,81.13,81.22,21788.0,73.4364,73.5269,73.4093,73.4907,21788.0
2020-06-08 10:30:00,81.22,81.26,81.18,81.23,20554.0,73.4907,73.5269,73.4545,73.4998,20554.0
2020-06-08 10:35:00,81.22,81.27,81.16,81.18,35629.0,73.4907,73.536,73.4364,73.4545,35629.0
2020-06-08 10:40:00,81.18,81.37,81.17,81.36,61467.0,73.4545,73.6264,73.4455,73.6174,61467.0
2020-06-08 10:45:00,81.35,81.49,81.33,81.33,30221.0,73.6083,73.735,73.5902,73.5902,30221.0
2020-06-08 10:50:00,81.33,81.33,81.18,81.28,22548.0,73.5902,73.5902,73.4545,73.545,22548.0
2020-06-08 10:55:00,81.29,81.41,81.25,81.25,21439.0,73.554,73.6626,73.5179,73.5179,21439.0
2020-06-08 11:00:00,81.26,81.26,81.07,81.15,14608.0,73.5269,73.5269,73.355,73.4274,14608.0
2020-06-08 11:05:00,81.15,81.16,81.02,81.05,9690.0,73.4274,73.4364,73.3097,73.3369,9690.0
2020-06-08 11:10:00,81.05,81.08,80.99,81.05,14893.0,73.3369,73.364,73.2826,73.3369,14893.0
2020-06-08 11:15:00,81.07,81.33,81.06,81.24,19823.0,73.355,73.5902,73.3459,73.5088,19823.0
2020-06-08 11:20:00,81.25,81.25,81.07,81.21,24396.0,73.5179,73.5179,73.355,73.4817,24396.0
2020-06-08 11:25:00,81.21,81.22,81.04,81.16,23586.0,73.4817,73.4907,73.3278,73.4364,23586.0
2020-06-08 11:30:00,81.15,81.17,81.04,81.1,21210.0,73.4274,73.4455,73.3278,73.3821,21210.0
2020-06-08 11:35:00,81.11,81.13,80.97,80.98,17926.0,73.3912,73.4093,73.2645,73.2735,17926.0
2020-06-08 11:40:00,80.99,81.01,80.88,80.99,18020.0,73.2826,73.3007,73.1831,73.2826,18020.0
2020-06-08 11:45:00,80.98,81.14,80.94,81.08,13300.0,73.2735,73.4183,73.2374,73.364,13300.0
2020-06-08 11:50:00,81.09,81.1,81.03,81.09,11598.0,73.3731,73.3821,73.3188,73.3731,11598.0
2020-06-08 11:55:00,81.08,81.08,80.92,81.0,11986.0,73.364,73.364,73.2193,73.2916,11986.0
2020-06-08 12:00:00,81.0,81.02,80.88,80.95,11528.0,73.2916,73.3097,73.1831,73.2464,11528.0
2020-06-08 12:05:00,80.97,80.99,80.93,80.97,9843.0,73.2645,73.2826,73.2283,73.2645,9843.0
2020-06-08 12:10:00,80.97,80.97,80.85,80.85,9033.0,73.2645,73.2645,73.1559,73.1559,9033.0
2020-06-08 12:15:00,80.86,80.96,80.86,80.9,11607.0,73.165,73.2555,73.165,73.2012,11607.0
2020-06-08 12:20:00,80.89,80.91,80.77,80.87,17963.0,73.1921,73.2102,73.0835,73.174,17963.0
2020-06-08 12:25:00,80.89,80.89,80.76,80.78,9705.0,73.1921,73.1921,73.0745,73.0926,9705.0
2020-06-08 12:30:00,80.77,80.77,80.66,80.66,15807.0,73.0835,73.0835,72.984,72.984,15807.0
2020-06-08 12:35:00,80.66,80.75,80.61,80.7,21870.0,72.984,73.0654,72.9388,73.0202,21870.0
2020-06-08 12:40:00,80.69,80.7,80.64,80.67,11399.0,73.0111,73.0202,72.9659,72.9931,11399.0
2020-06-08 12:45:00,80.67,80.75,80.65,80.75,14086.0,72.9931,73.0654,72.975,73.0654,14086.0
2020-06-08 12:50:00,80.8,80.85,80.73,80.73,16343.0,73.1107,73.1559,73.0473,73.0473,16343.0
2020-06-08 12:55:00,80.73,80.74,80.63,80.64,12319.0,73.0473,73.0564,72.9569,72.9659,12319.0
2020-06-08 13:00:00,80.64,80.71,80.61,80.64,16695.0,72.9659,73.0292,72.9388,72.9659,16695.0
2020-06-08 13:05:00,80.67,80.89,80.64,80.89,25935.0,72.9931,73.1921,72.9659,73.1921,25935.0
2020-06-08 13:10:00,80.88,80.91,80.79,80.85,13306.0,73.1831,73.2102,73.1016,73.1559,13306.0
2020-06-08 13:15:00,80.85,80.88,80.76,80.78,15590.0,73.1559,73.1831,73.0745,73.0926,15590.0
2020-06-08 13:20:00,80.78,80.91,80.78,80.9,19958.0,73.0926,73.2102,73.0926,73.2012,19958.0
2020-06-08 13:25:00,80.94,80.99,80.87,80.87,14699.0,73.2374,73.2826,73.174,73.174,14699.0
2020-06-08 13:30:00,80.86,80.89,80.75,80.88,15093.0,73.165,73.1921,73.0654,73.1831,15093.0
2020-06-08 13:35:00,80.89,80.97,80.83,80.94,11409.0,73.1921,73.2645,73.1378,73.2374,11409.0
2020-06-08 13:40:00,80.94,81.05,80.93,80.97,15923.0,73.2374,73.3369,73.2283,73.2645,15923.0
2020-06-08 13:45:00,80.97,81.03,80.96,81.02,9765.0,73.2645,73.3188,73.2555,73.3097,9765.0
2020-06-08 13:50:00,81.02,81.14,81.01,81.12,10047.0,73.3097,73.4183,73.3007,73.4002,10047.0
2020-06-08 13:55:00,81.13,81.16,81.11,81.13,9465.0,73.4093,73.4364,73.3912,73.4093,9465.0
2020-06-08 14:00:00,81.13,81.13,81.08,81.12,11565.0,73.4093,73.4093,73.364,73.4002,11565.0
2020-06-08 14:05:00,81.11,81.12,81.04,81.07,7584.0,73.3912,73.4002,73.3278,73.355,7584.0
2020-06-08 14:10:00,81.07,81.07,80.95,80.98,16809.0,73.355,73.355,73.2464,73.2735,16809.0
2020-06-08 14:15:00,80.99,81.04,80.97,81.01,11603.0,73.2826,73.3278,73.2645,73.3007,11603.0
2020-06-08 14:20:00,81.01,81.06,80.95,80.95,8341.0,73.3007,73.3459,73.2464,73.2464,8341.0
2020-06-08 14:25:00,80.96,80.99,80.94,80.97,13855.0,73.2555,73.2826,73.2374,73.2645,13855.0
2020-06-08 14:30:00,80.97,80.97,80.86,80.89,15529.0,73.2645,73.2645,73.165,73.1921,15529.0
2020-06-08 14:35:00,80.88,80.92,80.76,80.77,14746.0,73.1831,73.2193,73.0745,73.0835,14746.0
2020-06-08 14:40:00,80.76,81.01,80.76,80.99,31329.0,73.0745,73.3007,73.0745,73.2826,31329.0
2020-06-08 14:45:00,80.99,81.07,80.97,81.06,20189.0,73.2826,73.355,73.2645,73.3459,20189.0
2020-06-08 14:50:00,81.12,81.14,81.0,81.03,17932.0,73.4002,73.4183,73.2916,73.3188,17932.0
2020-06-08 14:55:00,81.02,81.09,81.02,81.02,20109.0,73.3097,73.3731,73.3097,73.3097,20109.0
2020-06-08 15:00:00,81.03,81.03,80.97,80.98,11798.0,73.3188,73.3188,73.2645,73.2735,11798.0
2020-06-08 15:05:00,80.99,81.01,80.93,80.94,16310.0,73.2826,73.3007,73.2283,73.2374,16310.0
2020-06-08 15:10:00,80.94,80.99,80.93,80.95,17543.0,73.2374,73.2826,73.2283,73.2464,17543.0
2020-06-08 15:15:00,80.96,81.0,80.84,80.84,33663.0,73.2555,73.2916,73.1469,73.1469,33663.0
2020-06-08 15:20:00,80.85,80.86,80.77,80.84,27830.0,73.1559,73.165,73.0835,73.1469,27830.0
2020-06-08 15:25:00,80.84,80.95,80.84,80.89,16757.0,73.1469,73.2464,73.1469,73.1921,16757.0
2020-06-08 15:30:00,80.89,80.96,80.84,80.9,22753.0,73.1921,73.2555,73.1469,73.2012,22753.0
2020-06-08 15:35:00,80.91,81.0,80.9,81.0,23400.0,73.2102,73.2916,73.2012,73.2916,23400.0
2020-06-08 15:40:00,81.01,81.16,81.01,81.16,31793.0,73.3007,73.4364,73.3007,73.4364,31793.0
2020-06-08 15:45:00,81.16,81.19,81.07,81.17,47667.0,73.4364,73.4636,73.355,73.4455,47667.0
2020-06-08 15:50:00,81.2,81.23,81.04,81.19,69811.0,73.4726,73.4998,73.3278,73.4636,69811.0
2020-06-08 15:55:00,81.19,81.53,81.14,81.52,174865.0,73.4636,73.7712,73.4183,73.7622,174865.0
2020-06-09 09:30:00,81.0,81.0,80.43,80.74,54283.0,73.2916,73.2916,72.7759,73.0564,54283.0
2020-06-09 09:35:00,80.75,80.91,80.53,80.73,17393.0,73.0654,73.2102,72.8664,73.0473,17393.0
2020-06-09 09:40:00,80.78,80.8,80.36,80.55,15546.0,73.0926,73.1107,72.7126,72.8845,15546.0
2020-06-09 09:45:00,80.55,80.74,80.46,80.66,26961.0,72.8845,73.0564,72.803,72.984,26961.0
2020-06-09 09:50:00,80.64,80.68,80.43,80.67,13669.0,72.9659,73.0021,72.7759,72.9931,13669.0
2020-06-09 09:55:00,80.69,80.74,80.21,80.33,23833.0,73.0111,73.0564,72.5768,72.6854,23833.0
2020-06-09 10:00:00,80.34,80.6,80.3,80.55,29570.0,72.6945,72.9297,72.6583,72.8845,29570.0
2020-06-09 10:05:00,80.56,80.76,80.46,80.73,14710.0,72.8935,73.0745,72.803,73.0473,14710.0
2020-06-09 10:10:00,80.74,81.0,80.7,80.97,12993.0,73.0564,73.2916,73.0202,73.2645,12993.0
2020-06-09 10:15:00,80.97,81.07,80.79,80.8,99151.0,73.2645,73.355,73.1016,73.1107,99151.0
2020-06-09 10:20:00,80.8,80.97,80.77,80.92,11352.0,73.1107,73.2645,73.0835,73.2193,11352.0
2020-06-09 10:25:00,80.91,81.0,80.79,80.98,15366.0,73.2102,73.2916,73.1016,73.2735,15366.0
2020-06-09 10:30:00,80.98,81.06,80.74,80.8,23424.0,73.2735,73.3459,73.0564,73.1107,23424.0
2020-06-09 10:35:00,80.81,80.82,80.39,80.39,10727.0,73.1197,73.1288,72.7397,72.7397,10727.0
2020-06-09 10:40:00,80.36,80.49,80.32,80.39,17393.0,72.7126,72.8302,72.6764,72.7397,17393.0
2020-06-09 10:45:00,80.38,80.39,80.26,80.37,13630.0,72.7306,72.7397,72.6221,72.7216,13630.0
2020-06-09 10:50:00,80.38,80.44,80.29,80.41,22005.0,72.7306,72.7849,72.6492,72.7578,22005.0
2020-06-09 10:55:00,80.4,80.43,80.24,80.25,20564.0,72.7487,72.7759,72.604,72.613,20564.0
2020-06-09 11:00:00,80.24,80.41,80.23,80.41,14944.0,72.604,72.7578,72.5949,72.7578,14944.0
2020-06-09 11:05:00,80.4,80.4,80.33,80.34,8280.0,72.7487,72.7487,72.6854,72.6945,8280.0
2020-06-09 11:10:00,80.36,80.48,80.36,80.48,14457.0,72.7126,72.8211,72.7126,72.8211,14457.0
2020-06-09 11:15:00,80.48,80.51,80.4,80.42,13121.0,72.8211,72.8483,72.7487,72.7668,13121.0
2020-06-09 11:20:00,80.42,80.5,80.41,80.47,17977.0,72.7668,72.8392,72.7578,72.8121,17977.0
2020-06-09 11:25:00,80.45,80.51,80.44,80.47,11462.0,72.794,72.8483,72.7849,72.8121,11462.0
2020-06-09 11:30:00,80.47,80.5,80.29,80.29,16215.0,72.8121,72.8392,72.6492,72.6492,16215.0
2020-06-09 11:35:00,80.31,80.48,80.29,80.45,7310.0,72.6673,72.8211,72.6492,72.794,7310.0
2020-06-09 11:40:00,80.45,80.45,80.34,80.34,15821.0,72.794,72.794,72.6945,72.6945,15821.0
2020-06-09 11:45:00,80.34,80.37,80.2,80.2,11762.0,72.6945,72.7216,72.5678,72.5678,11762.0
2020-06-09 11:50:00,80.23,80.4,80.23,80.39,9609.0,72.5949,72.7487,72.5949,72.7397,9609.0
2020-06-09 11:55:00,80.42,80.44,80.35,80.43,7034.0,72.7668,72.7849,72.7035,72.7759,7034.0
2020-06-09 12:00:00,80.41,80.41,80.29,80.3,9412.0,72.7578,72.7578,72.6492,72.6583,9412.0
2020-06-09 12:05:00,80.3,80.35,80.25,80.34,9938.0,72.6583,72.7035,72.613,72.6945,9938.0
2020-06-09 12:10:00,80.32,80.45,80.31,80.42,8827.0,72.6764,72.794,72.6673,72.7668,8827.0
2020-06-09 12:15:00,80.44,80.47,80.42,80.44,9231.0,72.7849,72.8121,72.7668,72.7849,9231.0
2020-06-09 12:20:00,80.46,80.52,80.45,80.5,8380.0,72.803,72.8573,72.794,72.8392,8380.0
2020-06-09 12:25:00,80.5,80.55,80.49,80.5,8774.0,72.8392,72.8845,72.8302,72.8392,8774.0
2020-06-09 12:30:00,80.51,80.65,80.49,80.62,9881.0,72.8483,72.975,72.8302,72.9478,9881.0
2020-06-09 12:35:00,80.64,80.64,80.53,80.55,7860.0,72.9659,72.9659,72.8664,72.8845,7860.0
2020-06-09 12:40:00,80.54,80.57,80.46,80.5,13137.0,72.8754,72.9026,72.803,72.8392,13137.0
2020-06-09 12:45:00,80.5,80.59,80.48,80.58,64612.0,72.8392,72.9207,72.8211,72.9116,64612.0
2020-06-09 12:50:00,80.58,80.74,80.48,80.48,14796.0,72.9116,73.0564,72.8211,72.8211,14796.0
2020-06-09 12:55:00,80.47,80.66,80.45,80.54,123091.0,72.8121,72.984,72.794,72.8754,123091.0
2020-06-09 13:00:00,80.54,80.84,80.52,80.84,26159.0,72.8754,73.1469,72.8573,73.1469,26159.0
2020-06-09 13:05:00,80.87,80.95,80.75,80.78,17034.0,73.174,73.2464,73.0654,73.0926,17034.0
2020-06-09 13:10:00,80.79,80.96,80.79,80.87,66498.0,73.1016,73.2555,73.1016,73.174,66498.0
2020-06-09 13:15:00,80.85,80.97,80.8,80.97,32834.0,73.1559,73.2645,73.1107,73.2645,32834.0
2020-06-09 13:20:00,80.99,81.05,80.91,81.04,8200.0,73.2826,73.3369,73.2102,73.3278,8200.0
2020-06-09 13:25:00,81.02,81.18,80.99,81.16,9170.0,73.3097,73.4545,73.2826,73.4364,9170.0
2020-06-09 13:30:00,81.17,81.24,81.09,81.24,9280.0,73.4455,73.5088,73.3731,73.5088,9280.0
2020-06-09 13:35:00,81.26,81.27,81.22,81.25,5966.0,73.5269,73.536,73.4907,73.5179,5966.0
2020-06-09 13:40:00,81.25,81.35,81.25,81.26,7851.0,73.5179,73.6083,73.5179,73.5269,7851.0
2020-06-09 13:45:00,81.27,81.3,81.08,81.08,47992.0,73.536,73.5631,73.364,73.364,47992.0
2020-06-09 13:50:00,81.08,81.09,80.95,80.97,59879.0,73.364,73.3731,73.2464,73.2645,59879.0
2020-06-09 13:55:00,80.96,81.06,80.92,81.03,8133.0,73.2555,73.3459,73.2193,73.3188,8133.0
2020-06-09 14:00:00,81.02,81.2,81.0,81.18,12572.0,73.3097,73.4726,73.2916,73.4545,12572.0
2020-06-09 14:05:00,81.18,81.18,81.09,81.11,10362.0,73.4545,73.4545,73.3731,73.3912,10362.0
2020-06-09 14:10:00,81.11,81.19,81.1,81.18,9143.0,73.3912,73.4636,73.3821,73.4545,9143.0
2020-06-09 14:15:00,81.18,81.26,81.15,81.15,7778.0,73.4545,73.5269,73.4274,73.4274,7778.0
2020-06-09 14:20:00,81.15,81.26,81.15,81.25,6268.0,73.4274,73.5269,73.4274,73.5179,6268.0
2020-06-09 14:25:00,81.24,81.29,81.18,81.21,10905.0,73.5088,73.554,73.4545,73.4817,10905.0
2020-06-09 14:30:00,81.21,81.27,81.2,81.23,10004.0,73.4817,73.536,73.4726,73.4998,10004.0
2020-06-09 14:35:00,81.22,81.22,81.13,81.18,6666.0,73.4907,73.4907,73.4093,73.4545,6666.0
2020-06-09 14:40:00,81.18,81.25,81.18,81.21,12405.0,73.4545,73.5179,73.4545,73.4817,12405.0
2020-06-09 14:45:00,81.21,81.23,81.1,81.22,20236.0,73.4817,73.4998,73.3821,73.4907,20236.0
2020-06-09 14:50:00,81.23,81.29,81.22,81.28,12807.0,73.4998,73.554,73.4907,73.545,12807.0
2020-06-09 14:55:00,81.28,81.33,81.23,81.33,11282.0,73.545,73.5902,73.4998,73.5902,11282.0
2020-06-09 15:00:00,81.29,81.3,81.24,81.25,12959.0,73.554,73.5631,73.5088,73.5179,12959.0
2020-06-09 15:05:00,81.27,81.31,81.23,81.25,21137.0,73.536,73.5721,73.4998,73.5179,21137.0
2020-06-09 15:10:00,81.25,81.29,81.2,81.29,15070.0,73.5179,73.554,73.4726,73.554,15070.0
2020-06-09 15:15:00,81.27,81.47,81.27,81.46,12296.0,73.536,73.7169,73.536,73.7079,12296.0
2020-06-09 15:20:00,81.48,81.56,81.46,81.46,14996.0,73.726,73.7984,73.7079,73.7079,14996.0
2020-06-09 15:25:00,81.47,81.51,81.44,81.5,7985.0,73.7169,73.7531,73.6898,73.7441,7985.0
2020-06-09 15:30:00,81.5,81.5,81.38,81.41,13616.0,73.7441,73.7441,73.6355,73.6626,13616.0
2020-06-09 15:35:00,81.4,81.51,81.37,81.39,22657.0,73.6536,73.7531,73.6264,73.6445,22657.0
2020-06-09 15:40:00,81.38,81.41,81.19,81.21,18578.0,73.6355,73.6626,73.4636,73.4817,18578.0
2020-06-09 15:45:00,81.2,81.22,81.07,81.16,26211.0,73.4726,73.4907,73.355,73.4364,26211.0
2020-06-09 15:50:00,81.14,81.16,80.85,80.91,55334.0,73.4183,73.4364,73.1559,73.2102,55334.0
2020-06-09 15:55:00,80.94,81.15,80.92,81.03,93783.0,73.2374,73.4274,73.2193,73.3188,93783.0
2020-06-10 09:30:00,80.81,81.3,80.76,81.23,31725.0,73.1197,73.5631,73.0745,73.4998,31725.0
2020-06-10 09:35:00,81.2,81.22,80.83,81.09,17498.0,73.4726,73.4907,73.1378,73.3731,17498.0
2020-06-10 09:40:00,81.08,81.15,80.89,81.02,9493.0,73.364,73.4274,73.1921,73.3097,9493.0
2020-06-10 09:45:00,80.98,81.59,80.88,81.55,20894.0,73.2735,73.8255,73.1831,73.7893,20894.0
2020-06-10 09:50:00,81.63,81.63,81.16,81.44,12931.0,73.8617,73.8617,73.4364,73.6898,12931.0
2020-06-10 09:55:00,81.45,81.51,81.21,81.51,10700.0,73.6988,73.7531,73.4817,73.7531,10700.0
2020-06-10 10:00:00,81.56,81.75,81.55,81.61,18699.0,73.7984,73.9703,73.7893,73.8436,18699.0
2020-06-10 10:05:00,81.65,81.84,81.64,81.84,28642.0,73.8798,74.0517,73.8707,74.0517,28642.0
2020-06-10 10:10:00,81.81,81.81,81.51,81.61,20366.0,74.0246,74.0246,73.7531,73.8436,20366.0
2020-06-10 10:15:00,81.61,81.67,81.34,81.34,18616.0,73.8436,73.8979,73.5993,73.5993,18616.0
2020-06-10 10:20:00,81.35,81.56,81.29,81.56,17459.0,73.6083,73.7984,73.554,73.7984,17459.0
2020-06-10 10:25:00,81.6,81.61,81.45,81.51,9461.0,73.8345,73.8436,73.6988,73.7531,9461.0
2020-06-10 10:30:00,81.45,81.68,81.39,81.6,65560.0,73.6988,73.9069,73.6445,73.8345,65560.0
2020-06-10 10:35:00,81.62,81.67,81.46,81.61,14123.0,73.8526,73.8979,73.7079,73.8436,14123.0
2020-06-10 10:40:00,81.65,81.71,81.5,81.51,14778.0,73.8798,73.9341,73.7441,73.7531,14778.0
2020-06-10 10:45:00,81.53,81.54,81.28,81.29,4672.0,73.7712,73.7803,73.545,73.554,4672.0
2020-06-10 10:50:00,81.3,81.33,81.06,81.06,11358.0,73.5631,73.5902,73.3459,73.3459,11358.0
2020-06-10 10:55:00,81.06,81.08,80.82,80.87,20488.0,73.3459,73.364,73.1288,73.174,20488.0
2020-06-10 11:00:00,80.85,80.91,80.77,80.84,27950.0,73.1559,73.2102,73.0835,73.1469,27950.0
2020-06-10 11:05:00,80.86,81.01,80.84,80.87,23625.0,73.165,73.3007,73.1469,73.174,23625.0
2020-06-10 11:10:00,80.89,80.99,80.85,80.95,21610.0,73.1921,73.2826,73.1559,73.2464,21610.0
2020-06-10 11:15:00,80.97,81.21,80.95,81.2,13218.0,73.2645,73.4817,73.2464,73.4726,13218.0
2020-06-10 11:20:00,81.2,81.31,81.16,81.16,14538.0,73.4726,73.5721,73.4364,73.4364,14538.0
2020-06-10 11:25:00,81.18,81.22,81.16,81.22,16638.0,73.4545,73.4907,73.4364,73.4907,16638.0
2020-06-10 11:30:00,81.22,81.22,80.85,80.85,10933.0,73.4907,73.4907,73.1559,73.1559,10933.0
2020-06-10 11:35:00,80.84,80.99,80.7,80.99,9832.0,73.1469,73.2826,73.0202,73.2826,9832.0
2020-06-10 11:40:00,81.0,81.08,80.95,80.95,7314.0,73.2916,73.364,73.2464,73.2464,7314.0
2020-06-10 11:45:00,80.97,81.05,80.92,81.03,16412.0,73.2645,73.3369,73.2193,73.3188,16412.0
2020-06-10 11:50:00,81.04,81.05,80.92,81.01,16714.0,73.3278,73.3369,73.2193,73.3007,16714.0
2020-06-10 11:55:00,81.01,81.01,80.9,80.9,5896.0,73.3007,73.3007,73.2012,73.2012,5896.0
2020-06-10 12:00:00,80.9,81.12,80.86,81.12,8909.0,73.2012,73.4002,73.165,73.4002,8909.0
2020-06-10 12:05:00,81.12,81.17,81.08,81.12,6811.0,73.4002,73.4455,73.364,73.4002,6811.0
2020-06-10 12:10:00,81.09,81.18,81.02,81.11,11652.0,73.3731,73.4545,73.3097,73.3912,11652.0
2020-06-10 12:15:00,81.14,81.18,81.08,81.1,12640.0,73.4183,73.4545,73.364,73.3821,12640.0
2020-06-10 12:20:00,81.12,81.2,81.1,81.2,8382.0,73.4002,73.4726,73.3821,73.4726,8382.0
2020-06-10 12:25:00,81.2,81.24,81.13,81.24,17870.0,73.4726,73.5088,73.4093,73.5088,17870.0
2020-06-10 12:30:00,81.23,81.32,81.22,81.22,7171.0,73.4998,73.5812,73.4907,73.4907,7171.0
2020-06-10 12:35:00,81.22,81.29,81.22,81.28,7664.0,73.4907,73.554,73.4907,73.545,7664.0
2020-06-10 12:40:00,81.27,81.3,81.25,81.29,6986.0,73.536,73.5631,73.5179,73.554,6986.0
2020-06-10 12:45:00,81.3,81.3,81.14,81.17,21107.0,73.5631,73.5631,73.4183,73.4455,21107.0
2020-06-10 12:50:00,81.18,81.22,81.11,81.11,10618.0,73.4545,73.4907,73.3912,73.3912,10618.0
2020-06-10 12:55:00,81.13,81.25,81.11,81.23,15628.0,73.4093,73.5179,73.3912,73.4998,15628.0
2020-06-10 13:00:00,81.22,81.24,81.08,81.08,13641.0,73.4907,73.5088,73.364,73.364,13641.0
2020-06-10 13:05:00,81.08,81.13,81.04,81.11,8774.0,73.364,73.4093,73.3278,73.3912,8774.0
2020-06-10 13:10:00,81.11,81.11,81.05,81.06,5544.0,73.3912,73.3912,73.3369,73.3459,5544.0
2020-06-10 13:15:00,81.08,81.18,81.08,81.11,5588.0,73.364,73.4545,73.364,73.3912,5588.0
2020-06-10 13:20:00,81.1,81.24,81.1,81.21,6778.0,73.3821,73.5088,73.3821,73.4817,6778.0
2020-06-10 13:25:00,81.18,81.18,81.13,81.14,12653.0,73.4545,73.4545,73.4093,73.4183,12653.0
2020-06-10 13:30:00,81.15,81.16,81.04,81.1,10812.0,73.4274,73.4364,73.3278,73.3821,10812.0
2020-06-10 13:35:00,81.09,81.14,81.04,81.14,5335.0,73.3731,73.4183,73.3278,73.4183,5335.0
2020-06-10 13:40:00,81.13,81.22,81.12,81.15,4615.0,73.4093,73.4907,73.4002,73.4274,4615.0
2020-06-10 13:45:00,81.14,81.23,81.13,81.21,8173.0,73.4183,73.4998,73.4093,73.4817,8173.0
2020-06-10 13:50:00,81.21,81.23,81.01,81.06,14350.0,73.4817,73.4998,73.3007,73.3459,14350.0
2020-06-10 13:55:00,81.07,81.1,80.97,81.05,6654.0,73.355,73.3821,73.2645,73.3369,6654.0
2020-06-10 14:00:00,80.99,81.29,80.76,81.16,18717.0,73.2826,73.554,73.0745,73.4364,18717.0
2020-06-10 14:05:00,81.2,81.27,80.99,81.01,17798.0,73.4726,73.536,73.2826,73.3007,17798.0
2020-06-10 14:10:00,81.02,81.18,81.01,81.15,7239.0,73.3097,73.4545,73.3007,73.4274,7239.0
2020-06-10 14:15:00,81.13,81.26,81.13,81.15,11048.0,73.4093,73.5269,73.4093,73.4274,11048.0
2020-06-10 14:20:00,81.15,81.15,80.97,80.99,19602.0,73.4274,73.4274,73.2645,73.2826,19602.0
2020-06-10 14:25:00,81.01,81.06,80.92,80.98,9032.0,73.3007,73.3459,73.2193,73.2735,9032.0
2020-06-10 14:30:00,80.97,81.05,80.77,80.78,13478.0,73.2645,73.3369,73.0835,73.0926,13478.0
2020-06-10 14:35:00,80.8,80.84,80.62,80.62,11412.0,73.1107,73.1469,72.9478,72.9478,11412.0
2020-06-10 14:40:00,80.61,80.71,80.39,80.71,25875.0,72.9388,73.0292,72.7397,73.0292,25875.0
2020-06-10 14:45:00,80.64,80.82,80.46,80.5,29041.0,72.9659,73.1288,72.803,72.8392,29041.0
2020-06-10 14:50:00,80.49,80.54,80.02,80.1,42594.0,72.8302,72.8754,72.4049,72.4773,42594.0
2020-06-10 14:55:00,80.11,80.37,80.02,80.26,17385.0,72.4863,72.7216,72.4049,72.6221,17385.0
2020-06-10 15:00:00,80.25,80.25,79.94,80.01,42061.0,72.613,72.613,72.3325,72.3959,42061.0
2020-06-10 15:05:00,80.04,80.34,79.99,80.3,36947.0,72.423,72.6945,72.3778,72.6583,36947.0
2020-06-10 15:10:00,80.32,80.48,80.24,80.47,18037.0,72.6764,72.8211,72.604,72.8121,18037.0
2020-06-10 15:15:00,80.47,80.53,80.33,80.52,15099.0,72.8121,72.8664,72.6854,72.8573,15099.0
2020-06-10 15:20:00,80.51,80.52,80.37,80.4,21991.0,72.8483,72.8573,72.7216,72.7487,21991.0
2020-06-10 15:25:00,80.41,80.66,80.41,80.66,43657.0,72.7578,72.984,72.7578,72.984,43657.0
2020-06-10 15:30:00,80.66,80.72,80.59,80.63,23090.0,72.984,73.0383,72.9207,72.9569,23090.0
2020-06-10 15:35:00,80.63,80.71,80.56,80.71,24960.0,72.9569,73.0292,72.8935,73.0292,24960.0
2020-06-10 15:40:00,80.68,80.75,80.61,80.66,41403.0,73.0021,73.0654,72.9388,72.984,41403.0
2020-06-10 15:45:00,80.66,80.66,80.4,80.6,39020.0,72.984,72.984,72.7487,72.9297,39020.0
2020-06-10 15:50:00,80.58,80.64,80.44,80.59,54328.0,72.9116,72.9659,72.7849,72.9207,54328.0
2020-06-10 15:55:00,80.59,80.59,80.27,80.27,141067.0,72.9207,72.9207,72.6311,72.6311,141067.0
2020-06-11 09:30:00,77.89,79.18,77.77,78.86,89532.0,70.4776,71.6448,70.369,71.3553,89532.0
2020-06-11 09:35:00,78.96,79.04,78.43,78.54,26775.0,71.4458,71.5182,70.9662,71.0658,26775.0
2020-06-11 09:40:00,78.54,78.62,78.22,78.33,19900.0,71.0658,71.1381,70.7762,70.8757,19900.0
2020-06-11 09:45:00,78.37,79.12,78.37,79.07,35916.0,70.9119,71.5906,70.9119,71.5453,35916.0
2020-06-11 09:50:00,79.07,79.1,78.73,78.78,17346.0,71.5453,71.5725,71.2377,71.2829,17346.0
2020-06-11 09:55:00,78.76,78.83,78.52,78.53,17860.0,71.2648,71.3282,71.0477,71.0567,17860.0
2020-06-11 10:00:00,78.52,78.54,78.13,78.23,34270.0,71.0477,71.0658,70.6948,70.7853,34270.0
2020-06-11 10:05:00,78.18,78.4,78.09,78.36,34385.0,70.74,70.9391,70.6586,70.9029,34385.0
2020-06-11 10:10:00,78.33,78.34,78.09,78.18,24101.0,70.8757,70.8848,70.6586,70.74,24101.0
2020-06-11 10:15:00,78.2,78.2,77.93,77.93,17601.0,70.7581,70.7581,70.5138,70.5138,17601.0
2020-06-11 10:20:00,77.9,78.02,77.89,77.94,13682.0,70.4867,70.5952,70.4776,70.5229,13682.0
2020-06-11 10:25:00,77.94,77.94,77.75,77.9,14367.0,70.5229,70.5229,70.3509,70.4867,14367.0
2020-06-11 10:30:00,77.9,77.99,77.84,77.91,23679.0,70.4867,70.5681,70.4324,70.4957,23679.0
2020-06-11 10:35:00,77.9,77.97,77.71,77.96,17491.0,70.4867,70.55,70.3147,70.5409,17491.0
2020-06-11 10:40:00,77.96,77.96,77.74,77.79,14431.0,70.5409,70.5409,70.3419,70.3871,14431.0
2020-06-11 10:45:00,77.75,77.75,77.52,77.54,15232.0,70.3509,70.3509,70.1428,70.1609,15232.0
2020-06-11 10:50:00,77.55,77.76,77.47,77.71,18541.0,70.17,70.36,70.0976,70.3147,18541.0
2020-06-11 10:55:00,77.7,77.7,77.51,77.68,19640.0,70.3057,70.3057,70.1338,70.2876,19640.0
2020-06-11 11:00:00,77.69,77.75,77.57,77.67,36580.0,70.2966,70.3509,70.1881,70.2785,36580.0
2020-06-11 11:05:00,77.67,77.84,77.51,77.65,50079.0,70.2785,70.4324,70.1338,70.2604,50079.0
2020-06-11 11:10:00,77.65,77.77,77.65,77.69,27308.0,70.2604,70.369,70.2604,70.2966,27308.0
2020-06-11 11:15:00,77.71,78.11,77.71,78.1,25105.0,70.3147,70.6767,70.3147,70.6676,25105.0
2020-06-11 11:20:00,78.1,78.11,77.96,78.05,19891.0,70.6676,70.6767,70.5409,70.6224,19891.0
2020-06-11 11:25:00,78.05,78.06,77.77,77.86,19465.0,70.6224,70.6314,70.369,70.4505,19465.0
2020-06-11 11:30:00,77.87,77.95,77.8,77.81,18077.0,70.4595,70.5319,70.3962,70.4052,18077.0
2020-06-11 11:35:00,77.81,77.89,77.8,77.81,17307.0,70.4052,70.4776,70.3962,70.4052,17307.0
2020-06-11 11:40:00,77.81,77.82,77.7,77.7,12384.0,70.4052,70.4143,70.3057,70.3057,12384.0
2020-06-11 11:45:00,77.66,77.68,77.29,77.35,18873.0,70.2695,70.2876,69.9347,69.989,18873.0
2020-06-11 11:50:00,77.34,77.62,77.3,77.58,12871.0,69.98,70.2333,69.9438,70.1971,12871.0
2020-06-11 11:55:00,77.54,77.61,77.47,77.6,12296.0,70.1609,70.2243,70.0976,70.2152,12296.0
2020-06-11 12:00:00,77.59,77.62,77.37,77.48,22976.0,70.2062,70.2333,70.0071,70.1066,22976.0
2020-06-11 12:05:00,77.5,77.54,77.4,77.47,13973.0,70.1247,70.1609,70.0342,70.0976,13973.0
2020-06-11 12:10:00,77.48,77.5,77.39,77.44,10994.0,70.1066,70.1247,70.0252,70.0704,10994.0
2020-06-11 12:15:00,77.43,77.47,77.34,77.44,17283.0,70.0614,70.0976,69.98,70.0704,17283.0
2020-06-11 12:20:00,77.53,77.57,77.38,77.38,14811.0,70.1519,70.1881,70.0161,70.0161,14811.0
2020-06-11 12:25:00,77.36,77.36,77.19,77.31,23380.0,69.998,69.998,69.8442,69.9528,23380.0
2020-06-11 12:30:00,77.32,77.55,77.32,77.49,13236.0,69.9619,70.17,69.9619,70.1157,13236.0
2020-06-11 12:35:00,77.48,77.53,77.43,77.45,17052.0,70.1066,70.1519,70.0614,70.0795,17052.0
2020-06-11 12:40:00,77.45,77.45,77.29,77.35,10703.0,70.0795,70.0795,69.9347,69.989,10703.0
2020-06-11 12:45:00,77.37,77.41,77.15,77.17,13025.0,70.0071,70.0433,69.808,69.8261,13025.0
2020-06-11 12:50:00,77.17,77.2,77.0,77.0,16628.0,69.8261,69.8533,69.6723,69.6723,16628.0
2020-06-11 12:55:00,76.98,77.24,76.95,77.24,15559.0,69.6542,69.8895,69.6271,69.8895,15559.0
2020-06-11 13:00:00,77.23,77.38,77.18,77.36,21019.0,69.8804,70.0161,69.8352,69.998,21019.0
2020-06-11 13:05:00,77.35,77.38,77.17,77.23,8883.0,69.989,70.0161,69.8261,69.8804,8883.0
2020-06-11 13:10:00,77.23,77.26,77.09,77.21,10481.0,69.8804,69.9076,69.7537,69.8623,10481.0
2020-06-11 13:15:00,77.2,77.2,77.04,77.07,16977.0,69.8533,69.8533,69.7085,69.7356,16977.0
2020-06-11 13:20:00,77.09,77.28,77.09,77.11,17553.0,69.7537,69.9257,69.7537,69.7718,17553.0
2020-06-11 13:25:00,77.1,77.1,76.94,76.98,11214.0,69.7628,69.7628,69.618,69.6542,11214.0
2020-06-11 13:30:00,76.94,76.94,76.84,76.94,16967.0,69.618,69.618,69.5275,69.618,16967.0
2020-06-11 13:35:00,76.92,76.94,76.75,76.77,14626.0,69.5999,69.618,69.4461,69.4642,14626.0
2020-06-11 13:40:00,76.76,76.76,76.49,76.53,22883.0,69.4551,69.4551,69.2108,69.247,22883.0
2020-06-11 13:45:00,76.54,76.74,76.54,76.69,17651.0,69.2561,69.437,69.2561,69.3918,17651.0
2020-06-11 13:50:00,76.69,76.8,76.6,76.76,19522.0,69.3918,69.4913,69.3104,69.4551,19522.0
2020-06-11 13:55:00,76.75,76.91,76.73,76.89,32869.0,69.4461,69.5909,69.428,69.5728,32869.0
2020-06-11 14:00:00,76.9,76.9,76.63,76.66,21988.0,69.5818,69.5818,69.3375,69.3647,21988.0
2020-06-11 14:05:00,76.68,76.88,76.59,76.62,15984.0,69.3828,69.5637,69.3013,69.3285,15984.0
2020-06-11 14:10:00,76.62,76.67,76.42,76.51,49544.0,69.3285,69.3737,69.1475,69.2289,49544.0
2020-06-11 14:15:00,76.49,76.63,76.47,76.48,14187.0,69.2108,69.3375,69.1927,69.2018,14187.0
2020-06-11 14:20:00,76.47,76.77,76.42,76.77,16565.0,69.1927,69.4642,69.1475,69.4642,16565.0
2020-06-11 14:25:00,76.77,76.89,76.72,76.82,15606.0,69.4642,69.5728,69.419,69.5094,15606.0
2020-06-11 14:30:00,76.83,76.92,76.58,76.63,24733.0,69.5185,69.5999,69.2923,69.3375,24733.0
2020-06-11 14:35:00,76.63,76.63,76.44,76.48,14451.0,69.3375,69.3375,69.1656,69.2018,14451.0
2020-06-11 14:40:00,76.48,76.56,76.41,76.53,19226.0,69.2018,69.2742,69.1385,69.247,19226.0
2020-06-11 14:45:00,76.57,76.63,76.43,76.43,20343.0,69.2832,69.3375,69.1566,69.1566,20343.0
2020-06-11 14:50:00,76.47,76.51,76.28,76.32,35720.0,69.1927,69.2289,69.0208,69.057,35720.0
2020-06-11 14:55:00,76.34,76.48,76.26,76.42,24981.0,69.0751,69.2018,69.0027,69.1475,24981.0
2020-06-11 15:00:00,76.38,76.51,76.3,76.46,19629.0,69.1113,69.2289,69.0389,69.1837,19629.0
2020-06-11 15:05:00,76.44,76.5,76.23,76.43,22791.0,69.1656,69.2199,68.9756,69.1566,22791.0
2020-06-11 15:10:00,76.42,76.53,76.19,76.24,19434.0,69.1475,69.247,68.9394,68.9846,19434.0
2020-06-11 15:15:00,76.2,76.39,76.06,76.23,20410.0,68.9484,69.1204,68.8218,68.9756,20410.0
2020-06-11 15:20:00,76.23,76.24,76.06,76.08,20620.0,68.9756,68.9846,68.8218,68.8399,20620.0
2020-06-11 15:25:00,76.08,76.15,76.0,76.09,23057.0,68.8399,68.9032,68.7675,68.8489,23057.0
2020-06-11 15:30:00,76.08,76.22,75.89,76.18,32216.0,68.8399,68.9665,68.6679,68.9303,32216.0
2020-06-11 15:35:00,76.17,76.26,76.0,76.17,41045.0,68.9213,69.0027,68.7675,68.9213,41045.0
2020-06-11 15:40:00,76.17,76.46,76.16,76.45,40624.0,68.9213,69.1837,68.9122,69.1746,40624.0
2020-06-11 15:45:00,76.45,76.46,76.03,76.06,67685.0,69.1746,69.1837,68.7946,68.8218,67685.0
2020-06-11 15:50:00,76.04,76.09,75.88,76.05,135227.0,68.8037,68.8489,68.6589,68.8127,135227.0
2020-06-11 15:55:00,76.06,76.06,75.82,75.9,275745.0,68.8218,68.8218,68.6046,68.677,275745.0
2020-06-12 09:30:00,77.41,77.85,77.06,77.84,56825.0,70.0433,70.4414,69.7266,70.4324,56825.0
2020-06-12 09:35:00,77.81,78.18,77.81,78.07,48282.0,70.4052,70.74,70.4052,70.6405,48282.0
2020-06-12 09:40:00,78.07,78.27,78.02,78.17,42909.0,70.6405,70.8214,70.5952,70.731,42909.0
2020-06-12 09:45:00,78.18,78.23,77.68,77.7,31439.0,70.74,70.7853,70.2876,70.3057,31439.0
2020-06-12 09:50:00,77.73,77.82,77.31,77.31,13007.0,70.3328,70.4143,69.9528,69.9528,13007.0
2020-06-12 09:55:00,77.29,77.53,77.29,77.38,20807.0,69.9347,70.1519,69.9347,70.0161,20807.0
2020-06-12 10:00:00,77.4,77.61,77.35,77.43,10521.0,70.0342,70.2243,69.989,70.0614,10521.0
2020-06-12 10:05:00,77.47,77.57,77.35,77.51,11655.0,70.0976,70.1881,69.989,70.1338,11655.0
2020-06-12 10:10:00,77.5,77.61,77.31,77.31,14737.0,70.1247,70.2243,69.9528,69.9528,14737.0
2020-06-12 10:15:00,77.34,77.49,77.24,77.37,8030.0,69.98,70.1157,69.8895,70.0071,8030.0
2020-06-12 10:20:00,77.4,77.5,77.26,77.34,27248.0,70.0342,70.1247,69.9076,69.98,27248.0
2020-06-12 10:25:00,77.3,77.35,77.0,77.02,10837.0,69.9438,69.989,69.6723,69.6904,10837.0
2020-06-12 10:30:00,76.98,77.13,76.98,77.1,8860.0,69.6542,69.7899,69.6542,69.7628,8860.0
2020-06-12 10:35:00,77.06,77.07,76.68,76.69,10875.0,69.7266,69.7356,69.3828,69.3918,10875.0
2020-06-12 10:40:00,76.69,77.01,76.61,76.95,40843.0,69.3918,69.6814,69.3194,69.6271,40843.0
2020-06-12 10:45:00,76.94,77.03,76.85,76.9,18810.0,69.618,69.6995,69.5366,69.5818,18810.0
2020-06-12 10:50:00,76.91,76.91,76.53,76.56,9188.0,69.5909,69.5909,69.247,69.2742,9188.0
2020-06-12 10:55:00,76.55,76.59,76.36,76.46,19843.0,69.2651,69.3013,69.0932,69.1837,19843.0
2020-06-12 11:00:00,76.45,76.62,76.1,76.12,21263.0,69.1746,69.3285,68.858,68.8761,21263.0
2020-06-12 11:05:00,76.16,76.6,76.16,76.54,14439.0,68.9122,69.3104,68.9122,69.2561,14439.0
2020-06-12 11:10:00,76.53,76.56,76.31,76.32,17413.0,69.247,69.2742,69.048,69.057,17413.0
2020-06-12 11:15:00,76.31,76.47,76.05,76.05,10705.0,69.048,69.1927,68.8127,68.8127,10705.0
2020-06-12 11:20:00,76.08,76.3,76.05,76.16,8876.0,68.8399,69.0389,68.8127,68.9122,8876.0
2020-06-12 11:25:00,76.2,76.47,76.2,76.4,9498.0,68.9484,69.1927,68.9484,69.1294,9498.0
2020-06-12 11:30:00,76.37,76.61,76.24,76.55,13452.0,69.1023,69.3194,68.9846,69.2651,13452.0
2020-06-12 11:35:00,76.59,76.85,76.59,76.82,20794.0,69.3013,69.5366,69.3013,69.5094,20794.0
2020-06-12 11:40:00,76.81,76.82,76.53,76.55,10231.0,69.5004,69.5094,69.247,69.2651,10231.0
2020-06-12 11:45:00,76.54,76.79,76.53,76.63,9615.0,69.2561,69.4823,69.247,69.3375,9615.0
2020-06-12 11:50:00,76.63,76.68,76.4,76.48,14650.0,69.3375,69.3828,69.1294,69.2018,14650.0
2020-06-12 11:55:00,76.5,76.77,76.46,76.69,9556.0,69.2199,69.4642,69.1837,69.3918,9556.0
2020-06-12 12:00:00,76.71,76.77,76.59,76.73,10354.0,69.4099,69.4642,69.3013,69.428,10354.0
2020-06-12 12:05:00,76.74,76.84,76.73,76.75,9418.0,69.437,69.5275,69.428,69.4461,9418.0
2020-06-12 12:10:00,76.77,76.81,76.6,76.71,8018.0,69.4642,69.5004,69.3104,69.4099,8018.0
2020-06-12 12:15:00,76.7,76.76,76.59,76.71,9886.0,69.4009,69.4551,69.3013,69.4099,9886.0
2020-06-12 12:20:00,76.72,76.73,76.44,76.44,8937.0,69.419,69.428,69.1656,69.1656,8937.0
2020-06-12 12:25:00,76.45,76.51,76.34,76.44,6152.0,69.1746,69.2289,69.0751,69.1656,6152.0
2020-06-12 12:30:00,76.42,76.42,76.17,76.17,10370.0,69.1475,69.1475,68.9213,68.9213,10370.0
2020-06-12 12:35:00,76.17,76.27,76.09,76.18,5767.0,68.9213,69.0118,68.8489,68.9303,5767.0
2020-06-12 12:40:00,76.16,76.3,76.13,76.14,10660.0,68.9122,69.0389,68.8851,68.8941,10660.0
2020-06-12 12:45:00,76.1,76.1,75.9,76.0,9317.0,68.858,68.858,68.677,68.7675,9317.0
2020-06-12 12:50:00,76.02,76.2,76.02,76.2,5815.0,68.7856,68.9484,68.7856,68.9484,5815.0
2020-06-12 12:55:00,76.18,76.26,76.13,76.23,5472.0,68.9303,69.0027,68.8851,68.9756,5472.0
2020-06-12 13:00:00,76.23,76.25,75.93,75.93,7425.0,68.9756,68.9937,68.7041,68.7041,7425.0
2020-06-12 13:05:00,75.93,75.97,75.86,75.92,7311.0,68.7041,68.7403,68.6408,68.6951,7311.0
2020-06-12 13:10:00,75.9,75.95,75.84,75.93,5636.0,68.677,68.7222,68.6227,68.7041,5636.0
2020-06-12 13:15:00,75.92,75.92,75.72,75.77,5090.0,68.6951,68.6951,68.5141,68.5594,5090.0
2020-06-12 13:20:00,75.75,75.91,75.63,75.67,9753.0,68.5413,68.686,68.4327,68.4689,9753.0
2020-06-12 13:25:00,75.66,75.86,75.66,75.72,7493.0,68.4598,68.6408,68.4598,68.5141,7493.0
2020-06-12 13:30:00,75.68,75.79,75.43,75.48,12531.0,68.4779,68.5775,68.2517,68.297,12531.0
2020-06-12 13:35:00,75.46,75.5,75.21,75.3,8751.0,68.2789,68.3151,68.0527,68.1341,8751.0
2020-06-12 13:40:00,75.29,75.5,75.22,75.3,10319.0,68.125,68.3151,68.0617,68.1341,10319.0
2020-06-12 13:45:00,75.23,75.3,75.06,75.11,13954.0,68.0707,68.1341,67.9169,67.9622,13954.0
2020-06-12 13:50:00,75.12,75.19,75.04,75.18,6624.0,67.9712,68.0346,67.8988,68.0255,6624.0
2020-06-12 13:55:00,75.19,75.34,75.05,75.09,13490.0,68.0346,68.1703,67.9079,67.9441,13490.0
2020-06-12 14:00:00,75.07,75.42,75.0,75.31,14918.0,67.926,68.2427,67.8626,68.1431,14918.0
2020-06-12 14:05:00,75.29,75.31,75.09,75.22,11203.0,68.125,68.1431,67.9441,68.0617,11203.0
2020-06-12 14:10:00,75.26,75.56,75.26,75.47,14319.0,68.0979,68.3693,68.0979,68.2879,14319.0
2020-06-12 14:15:00,75.47,75.56,75.33,75.39,15589.0,68.2879,68.3693,68.1612,68.2155,15589.0
2020-06-12 14:20:00,75.37,75.44,75.3,75.33,6494.0,68.1974,68.2608,68.1341,68.1612,6494.0
2020-06-12 14:25:00,75.39,75.63,75.39,75.59,11789.0,68.2155,68.4327,68.2155,68.3965,11789.0
2020-06-12 14:30:00,75.56,76.01,75.56,75.81,18088.0,68.3693,68.7765,68.3693,68.5956,18088.0
2020-06-12 14:35:00,75.79,75.84,75.52,75.65,25984.0,68.5775,68.6227,68.3332,68.4508,25984.0
2020-06-12 14:40:00,75.64,75.72,75.36,75.52,17519.0,68.4417,68.5141,68.1884,68.3332,17519.0
2020-06-12 14:45:00,75.54,75.81,75.54,75.62,12459.0,68.3512,68.5956,68.3512,68.4236,12459.0
2020-06-12 14:50:00,75.66,75.91,75.6,75.91,13630.0,68.4598,68.686,68.4055,68.686,13630.0
2020-06-12 14:55:00,75.89,75.9,75.66,75.85,11972.0,68.6679,68.677,68.4598,68.6317,11972.0
2020-06-12 15:00:00,75.94,76.08,75.91,75.95,7293.0,68.7132,68.8399,68.686,68.7222,7293.0
2020-06-12 15:05:00,75.97,76.27,75.91,76.1,9016.0,68.7403,69.0118,68.686,68.858,9016.0
2020-06-12 15:10:00,76.11,76.3,76.08,76.3,9192.0,68.867,69.0389,68.8399,69.0389,9192.0
2020-06-12 15:15:00,76.25,76.27,76.06,76.23,36492.0,68.9937,69.0118,68.8218,68.9756,36492.0
2020-06-12 15:20:00,76.26,76.3,75.9,75.93,13833.0,69.0027,69.0389,68.677,68.7041,13833.0
2020-06-12 15:25:00,75.94,76.11,75.82,75.92,14476.0,68.7132,68.867,68.6046,68.6951,14476.0
2020-06-12 15:30:00,75.93,76.0,75.73,75.96,19210.0,68.7041,68.7675,68.5232,68.7313,19210.0
2020-06-12 15:35:00,75.99,76.16,75.86,75.96,18583.0,68.7584,68.9122,68.6408,68.7313,18583.0
2020-06-12 15:40:00,75.98,76.12,75.92,76.12,22852.0,68.7494,68.8761,68.6951,68.8761,22852.0
2020-06-12 15:45:00,76.15,76.5,76.15,76.5,31281.0,68.9032,69.2199,68.9032,69.2199,31281.0
2020-06-12 15:50:00,76.49,76.8,76.44,76.56,90670.0,69.2108,69.4913,69.1656,69.2742,90670.0
2020-06-12 15:55:00,76.58,76.68,76.54,76.6,148400.0,69.2923,69.3828,69.2561,69.3104,148400.0
2020-06-15 09:30:00,75.38,75.8,75.25,75.33,73038.0,68.2065,68.5865,68.0888,68.1612,73038.0
2020-06-15 09:35:00,75.35,76.01,75.25,75.87,39009.0,68.1793,68.7765,68.0888,68.6498,39009.0
2020-06-15 09:40:00,75.89,76.44,75.85,76.44,21704.0,68.6679,69.1656,68.6317,69.1656,21704.0
2020-06-15 09:45:00,76.39,76.44,75.98,76.16,26652.0,69.1204,69.1656,68.7494,68.9122,26652.0
2020-06-15 09:50:00,76.14,76.39,76.12,76.31,22913.0,68.8941,69.1204,68.8761,69.048,22913.0
2020-06-15 09:55:00,76.32,76.37,76.04,76.21,33229.0,69.057,69.1023,68.8037,68.9575,33229.0
2020-06-15 10:00:00,76.22,76.5,76.12,76.5,36716.0,68.9665,69.2199,68.8761,69.2199,36716.0
2020-06-15 10:05:00,76.5,76.78,76.46,76.72,20994.0,69.2199,69.4732,69.1837,69.419,20994.0
2020-06-15 10:10:00,76.68,76.86,76.67,76.74,26960.0,69.3828,69.5456,69.3737,69.437,26960.0
2020-06-15 10:15:00,76.74,76.82,76.55,76.59,19161.0,69.437,69.5094,69.2651,69.3013,19161.0
2020-06-15 10:20:00,76.63,76.63,76.37,76.39,20322.0,69.3375,69.3375,69.1023,69.1204,20322.0
2020-06-15 10:25:00,76.4,76.61,76.4,76.54,41344.0,69.1294,69.3194,69.1294,69.2561,41344.0
2020-06-15 10:30:00,76.55,76.7,76.52,76.68,25384.0,69.2651,69.4009,69.238,69.3828,25384.0
2020-06-15 10:35:00,76.75,76.9,76.65,76.67,30960.0,69.4461,69.5818,69.3556,69.3737,30960.0
2020-06-15 10:40:00,76.66,76.67,76.47,76.57,32762.0,69.3647,69.3737,69.1927,69.2832,32762.0
2020-06-15 10:45:00,76.59,77.05,76.59,77.05,22243.0,69.3013,69.7175,69.3013,69.7175,22243.0
2020-06-15 10:50:00,77.02,77.18,76.97,77.15,56566.0,69.6904,69.8352,69.6452,69.808,56566.0
2020-06-15 10:55:00,77.14,77.22,76.94,76.97,53014.0,69.799,69.8714,69.618,69.6452,53014.0
2020-06-15 11:00:00,76.97,77.16,76.93,77.13,10848.0,69.6452,69.8171,69.609,69.7899,10848.0
2020-06-15 11:05:00,77.11,77.22,77.02,77.06,19269.0,69.7718,69.8714,69.6904,69.7266,19269.0
2020-06-15 11:10:00,77.08,77.15,77.02,77.12,14062.0,69.7447,69.808,69.6904,69.7809,14062.0
2020-06-15 11:15:00,77.08,77.09,76.97,77.05,14177.0,69.7447,69.7537,69.6452,69.7175,14177.0
2020-06-15 11:20:00,77.05,77.33,76.98,77.31,24819.0,69.7175,69.9709,69.6542,69.9528,24819.0
2020-06-15 11:25:00,77.31,77.33,77.02,77.02,13685.0,69.9528,69.9709,69.6904,69.6904,13685.0
2020-06-15 11:30:00,77.05,77.12,76.94,76.97,26976.0,69.7175,69.7809,69.618,69.6452,26976.0
2020-06-15 11:35:00,76.98,77.12,76.96,77.0,13089.0,69.6542,69.7809,69.6361,69.6723,13089.0
2020-06-15 11:40:00,76.98,77.08,76.94,76.95,29788.0,69.6542,69.7447,69.618,69.6271,29788.0
2020-06-15 11:45:00,76.97,77.08,76.94,77.07,21320.0,69.6452,69.7447,69.618,69.7356,21320.0
2020-06-15 11:50:00,77.05,77.17,76.99,77.02,18250.0,69.7175,69.8261,69.6633,69.6904,18250.0
2020-06-15 11:55:00,77.06,77.31,77.06,77.27,18931.0,69.7266,69.9528,69.7266,69.9166,18931.0
2020-06-15 12:00:00,77.25,77.57,77.17,77.52,25818.0,69.8985,70.1881,69.8261,70.1428,25818.0
2020-06-15 12:05:00,77.51,77.58,77.49,77.56,37172.0,70.1338,70.1971,70.1157,70.179,37172.0
2020-06-15 12:10:00,77.55,77.62,77.4,77.43,24324.0,70.17,70.2333,70.0342,70.0614,24324.0
2020-06-15 12:15:00,77.43,77.67,77.43,77.62,25579.0,70.0614,70.2785,70.0614,70.2333,25579.0
2020-06-15 12:20:00,77.65,77.72,77.62,77.71,20936.0,70.2604,70.3238,70.2333,70.3147,20936.0
2020-06-15 12:25:00,77.7,77.7,77.61,77.69,36696.0,70.3057,70.3057,70.2243,70.2966,36696.0
2020-06-15 12:30:00,77.68,77.72,77.54,77.7,54119.0,70.2876,70.3238,70.1609,70.3057,54119.0
2020-06-15 12:35:00,77.73,77.86,77.71,77.86,21680.0,70.3328,70.4505,70.3147,70.4505,21680.0
2020-06-15 12:40:00,77.84,77.97,77.82,77.93,16997.0,70.4324,70.55,70.4143,70.5138,16997.0
2020-06-15 12:45:00,77.94,78.01,77.94,77.95,11962.0,70.5229,70.5862,70.5229,70.5319,11962.0
2020-06-15 12:50:00,77.94,78.06,77.93,78.06,11080.0,70.5229,70.6314,70.5138,70.6314,11080.0
2020-06-15 12:55:00,78.03,78.11,78.01,78.11,11711.0,70.6043,70.6767,70.5862,70.6767,11711.0
2020-06-15 13:00:00,78.09,78.12,78.02,78.05,8899.0,70.6586,70.6857,70.5952,70.6224,8899.0
2020-06-15 13:05:00,78.04,78.21,78.04,78.15,10783.0,70.6133,70.7672,70.6133,70.7129,10783.0
2020-06-15 13:10:00,78.17,78.32,78.16,78.31,15728.0,70.731,70.8667,70.7219,70.8576,15728.0
2020-06-15 13:15:00,78.32,78.4,78.28,78.28,13652.0,70.8667,70.9391,70.8305,70.8305,13652.0
2020-06-15 13:20:00,78.28,78.35,78.23,78.3,9268.0,70.8305,70.8938,70.7853,70.8486,9268.0
2020-06-15 13:25:00,78.29,78.29,78.08,78.2,17802.0,70.8395,70.8395,70.6495,70.7581,17802.0
2020-06-15 13:30:00,78.21,78.24,78.1,78.23,9823.0,70.7672,70.7943,70.6676,70.7853,9823.0
2020-06-15 13:35:00,78.23,78.37,78.22,78.36,10973.0,70.7853,70.9119,70.7762,70.9029,10973.0
2020-06-15 13:40:00,78.37,78.39,78.28,78.31,11668.0,70.9119,70.93,70.8305,70.8576,11668.0
2020-06-15 13:45:00,78.29,78.34,78.19,78.3,11299.0,70.8395,70.8848,70.7491,70.8486,11299.0
2020-06-15 13:50:00,78.3,78.34,78.22,78.33,18431.0,70.8486,70.8848,70.7762,70.8757,18431.0
2020-06-15 13:55:00,78.33,78.33,78.18,78.23,11969.0,70.8757,70.8757,70.74,70.7853,11969.0
2020-06-15 14:00:00,78.25,78.76,78.25,78.71,45847.0,70.8034,71.2648,70.8034,71.2196,45847.0
2020-06-15 14:05:00,78.71,79.01,78.69,78.94,23743.0,71.2196,71.491,71.2015,71.4277,23743.0
2020-06-15 14:10:00,78.95,79.11,78.89,79.11,18302.0,71.4367,71.5815,71.3824,71.5815,18302.0
2020-06-15 14:15:00,79.14,79.29,79.14,79.24,16755.0,71.6087,71.7444,71.6087,71.6991,16755.0
2020-06-15 14:20:00,79.25,79.3,79.05,79.2,45590.0,71.7082,71.7534,71.5272,71.6629,45590.0
2020-06-15 14:25:00,79.19,79.3,79.17,79.29,11019.0,71.6539,71.7534,71.6358,71.7444,11019.0
2020-06-15 14:30:00,79.31,79.36,79.12,79.2,24457.0,71.7625,71.8077,71.5906,71.6629,24457.0
2020-06-15 14:35:00,79.21,79.3,79.19,79.26,8192.0,71.672,71.7534,71.6539,71.7172,8192.0
2020-06-15 14:40:00,79.24,79.35,79.23,79.25,40091.0,71.6991,71.7987,71.6901,71.7082,40091.0
2020-06-15 14:45:00,79.27,79.42,79.22,79.35,34937.0,71.7263,71.862,71.681,71.7987,34937.0
2020-06-15 14:50:00,79.37,79.4,79.08,79.16,18141.0,71.8168,71.8439,71.5544,71.6267,18141.0
2020-06-15 14:55:00,79.14,79.24,79.12,79.19,13224.0,71.6087,71.6991,71.5906,71.6539,13224.0
2020-06-15 15:00:00,79.2,79.51,79.17,79.48,21691.0,71.6629,71.9434,71.6358,71.9163,21691.0
2020-06-15 15:05:00,79.47,79.47,79.3,79.3,16858.0,71.9072,71.9072,71.7534,71.7534,16858.0
2020-06-15 15:10:00,79.32,79.43,79.31,79.36,12422.0,71.7715,71.8711,71.7625,71.8077,12422.0
2020-06-15 15:15:00,79.34,79.45,79.29,79.33,38843.0,71.7896,71.8892,71.7444,71.7806,38843.0
2020-06-15 15:20:00,79.34,79.34,79.13,79.32,28059.0,71.7896,71.7896,71.5996,71.7715,28059.0
2020-06-15 15:25:00,79.34,79.39,79.17,79.2,35340.0,71.7896,71.8349,71.6358,71.6629,35340.0
2020-06-15 15:30:00,79.21,79.23,78.9,78.95,66066.0,71.672,71.6901,71.3915,71.4367,66066.0
2020-06-15 15:35:00,78.96,79.0,78.77,78.97,46855.0,71.4458,71.482,71.2739,71.4548,46855.0
2020-06-15 15:40:00,78.95,79.09,78.88,79.08,53870.0,71.4367,71.5634,71.3734,71.5544,53870.0
2020-06-15 15:45:00,79.08,79.22,79.06,79.15,76636.0,71.5544,71.681,71.5363,71.6177,76636.0
2020-06-15 15:50:00,79.08,79.33,78.95,79.21,96361.0,71.5544,71.7806,71.4367,71.672,96361.0
2020-06-15 15:55:00,79.22,79.35,79.06,79.29,227416.0,71.681,71.7987,71.5363,71.7444,227416.0
2020-06-16 09:30:00,81.19,81.33,80.83,80.97,88773.0,73.4636,73.5902,73.1378,73.2645,88773.0
2020-06-16 09:35:00,81.0,81.49,80.91,81.16,87010.0,73.2916,73.735,73.2102,73.4364,87010.0
2020-06-16 09:40:00,81.19,81.59,80.91,81.49,87093.0,73.4636,73.8255,73.2102,73.735,87093.0
2020-06-16 09:45:00,81.49,81.6,80.85,80.88,43187.0,73.735,73.8345,73.1559,73.1831,43187.0
2020-06-16 09:50:00,80.88,80.96,80.55,80.55,39765.0,73.1831,73.2555,72.8845,72.8845,39765.0
2020-06-16 09:55:00,80.58,80.68,80.47,80.48,33352.0,72.9116,73.0021,72.8121,72.8211,33352.0
2020-06-16 10:00:00,80.53,80.57,80.28,80.5,30980.0,72.8664,72.9026,72.6402,72.8392,30980.0
2020-06-16 10:05:00,80.51,80.73,80.46,80.46,17246.0,72.8483,73.0473,72.803,72.803,17246.0
2020-06-16 10:10:00,80.45,80.78,80.45,80.78,23145.0,72.794,73.0926,72.794,73.0926,23145.0
2020-06-16 10:15:00,80.79,80.96,80.72,80.9,15040.0,73.1016,73.2555,73.0383,73.2012,15040.0
2020-06-16 10:20:00,80.86,80.97,80.73,80.79,22188.0,73.165,73.2645,73.0473,73.1016,22188.0
2020-06-16 10:25:00,80.81,80.93,80.79,80.88,11732.0,73.1197,73.2283,73.1016,73.1831,11732.0
2020-06-16 10:30:00,80.88,80.98,80.79,80.83,21852.0,73.1831,73.2735,73.1016,73.1378,21852.0
2020-06-16 10:35:00,80.8,80.82,80.44,80.7,28561.0,73.1107,73.1288,72.7849,73.0202,28561.0
2020-06-16 10:40:00,80.7,80.71,80.28,80.31,18383.0,73.0202,73.0292,72.6402,72.6673,18383.0
2020-06-16 10:45:00,80.29,80.29,79.94,80.03,96406.0,72.6492,72.6492,72.3325,72.414,96406.0
2020-06-16 10:50:00,79.97,79.97,79.47,79.59,39352.0,72.3597,72.3597,71.9072,72.0158,39352.0
2020-06-16 10:55:00,79.57,79.85,79.12,79.31,45584.0,71.9977,72.2511,71.5906,71.7625,45584.0
2020-06-16 11:00:00,79.25,79.47,78.91,79.46,42091.0,71.7082,71.9072,71.4005,71.8982,42091.0
2020-06-16 11:05:00,79.41,79.61,79.4,79.58,28998.0,71.853,72.0339,71.8439,72.0068,28998.0
2020-06-16 11:10:00,79.61,79.61,79.39,79.47,19385.0,72.0339,72.0339,71.8349,71.9072,19385.0
2020-06-16 11:15:00,79.48,79.89,79.47,79.77,23375.0,71.9163,72.2873,71.9072,72.1787,23375.0
2020-06-16 11:20:00,79.77,79.89,79.72,79.86,14438.0,72.1787,72.2873,72.1335,72.2601,14438.0
2020-06-16 11:25:00,79.85,79.93,79.75,79.93,21544.0,72.2511,72.3235,72.1606,72.3235,21544.0
2020-06-16 11:30:00,79.92,80.05,79.78,79.91,54049.0,72.3144,72.4321,72.1877,72.3054,54049.0
2020-06-16 11:35:00,79.94,80.06,79.84,80.01,23986.0,72.3325,72.4411,72.242,72.3959,23986.0
2020-06-16 11:40:00,80.0,80.11,79.98,80.04,15473.0,72.3868,72.4863,72.3687,72.423,15473.0
2020-06-16 11:45:00,80.06,80.32,80.05,80.27,19583.0,72.4411,72.6764,72.4321,72.6311,19583.0
2020-06-16 11:50:00,80.25,80.33,80.15,80.17,19120.0,72.613,72.6854,72.5225,72.5406,19120.0
2020-06-16 11:55:00,80.15,80.15,79.87,79.89,12148.0,72.5225,72.5225,72.2692,72.2873,12148.0
2020-06-16 12:00:00,79.9,79.94,79.62,79.65,9403.0,72.2963,72.3325,72.043,72.0701,9403.0
2020-06-16 12:05:00,79.63,79.65,79.48,79.53,16018.0,72.052,72.0701,71.9163,71.9615,16018.0
2020-06-16 12:10:00,79.54,79.69,79.45,79.69,16673.0,71.9706,72.1063,71.8892,72.1063,16673.0
2020-06-16 12:15:00,79.71,79.75,79.54,79.63,12255.0,72.1244,72.1606,71.9706,72.052,12255.0
2020-06-16 12:20:00,79.66,79.81,79.63,79.76,18255.0,72.0792,72.2149,72.052,72.1697,18255.0
2020-06-16 12:25:00,79.79,79.96,79.76,79.81,17347.0,72.1968,72.3506,72.1697,72.2149,17347.0
2020-06-16 12:30:00,79.82,80.18,79.82,80.17,17581.0,72.2239,72.5497,72.2239,72.5406,17581.0
2020-06-16 12:35:00,80.17,80.41,80.15,80.35,19525.0,72.5406,72.7578,72.5225,72.7035,19525.0
2020-06-16 12:40:00,80.37,80.42,80.29,80.42,9742.0,72.7216,72.7668,72.6492,72.7668,9742.0
2020-06-16 12:45:00,80.4,80.4,80.12,80.2,9491.0,72.7487,72.7487,72.4954,72.5678,9491.0
2020-06-16 12:50:00,80.24,80.3,80.23,80.3,13817.0,72.604,72.6583,72.5949,72.6583,13817.0
2020-06-16 12:55:00,80.29,80.38,80.27,80.37,7423.0,72.6492,72.7306,72.6311,72.7216,7423.0
2020-06-16 13:00:00,80.36,80.54,80.36,80.5,8471.0,72.7126,72.8754,72.7126,72.8392,8471.0
2020-06-16 13:05:00,80.46,80.5,80.37,80.46,11133.0,72.803,72.8392,72.7216,72.803,11133.0
2020-06-16 13:10:00,80.47,80.56,80.47,80.54,9974.0,72.8121,72.8935,72.8121,72.8754,9974.0
2020-06-16 13:15:00,80.56,80.6,80.47,80.51,13217.0,72.8935,72.9297,72.8121,72.8483,13217.0
2020-06-16 13:20:00,80.51,80.58,80.51,80.56,7057.0,72.8483,72.9116,72.8483,72.8935,7057.0
2020-06-16 13:25:00,80.56,80.64,80.51,80.61,14808.0,72.8935,72.9659,72.8483,72.9388,14808.0
2020-06-16 13:30:00,80.55,80.59,80.38,80.42,13706.0,72.8845,72.9207,72.7306,72.7668,13706.0
2020-06-16 13:35:00,80.4,80.46,80.3,80.31,20150.0,72.7487,72.803,72.6583,72.6673,20150.0
2020-06-16 13:40:00,80.33,80.49,80.31,80.47,13261.0,72.6854,72.8302,72.6673,72.8121,13261.0
2020-06-16 13:45:00,80.49,80.49,80.37,80.38,6911.0,72.8302,72.8302,72.7216,72.7306,6911.0
2020-06-16 13:50:00,80.4,80.47,80.12,80.17,12453.0,72.7487,72.8121,72.4954,72.5406,12453.0
2020-06-16 13:55:00,80.17,80.24,80.11,80.2,12058.0,72.5406,72.604,72.4863,72.5678,12058.0
2020-06-16 14:00:00,80.2,80.4,80.19,80.39,16396.0,72.5678,72.7487,72.5587,72.7397,16396.0
2020-06-16 14:05:00,80.37,80.53,80.35,80.53,17537.0,72.7216,72.8664,72.7035,72.8664,17537.0
2020-06-16 14:10:00,80.54,80.64,80.47,80.57,14443.0,72.8754,72.9659,72.8121,72.9026,14443.0
2020-06-16 14:15:00,80.56,80.69,80.55,80.56,17668.0,72.8935,73.0111,72.8845,72.8935,17668.0
2020-06-16 14:20:00,80.61,80.64,80.12,80.42,25323.0,72.9388,72.9659,72.4954,72.7668,25323.0
2020-06-16 14:25:00,80.39,80.57,80.3,80.57,14626.0,72.7397,72.9026,72.6583,72.9026,14626.0
2020-06-16 14:30:00,80.57,80.8,80.57,80.75,25008.0,72.9026,73.1107,72.9026,73.0654,25008.0
2020-06-16 14:35:00,80.72,80.77,80.64,80.65,13300.0,73.0383,73.0835,72.9659,72.975,13300.0
2020-06-16 14:40:00,80.66,80.69,80.55,80.63,12696.0,72.984,73.0111,72.8845,72.9569,12696.0
2020-06-16 14:45:00,80.64,80.64,80.51,80.61,18682.0,72.9659,72.9659,72.8483,72.9388,18682.0
2020-06-16 14:50:00,80.59,80.71,80.5,80.62,16507.0,72.9207,73.0292,72.8392,72.9478,16507.0
2020-06-16 14:55:00,80.62,80.68,80.55,80.66,12759.0,72.9478,73.0021,72.8845,72.984,12759.0
2020-06-16 15:00:00,80.68,80.74,80.55,80.63,22065.0,73.0021,73.0564,72.8845,72.9569,22065.0
2020-06-16 15:05:00,80.64,80.67,80.35,80.37,15142.0,72.9659,72.9931,72.7035,72.7216,15142.0
2020-06-16 15:10:00,80.36,80.45,80.33,80.42,17228.0,72.7126,72.794,72.6854,72.7668,17228.0
2020-06-16 15:15:00,80.4,80.4,80.06,80.06,27793.0,72.7487,72.7487,72.4411,72.4411,27793.0
2020-06-16 15:20:00,80.08,80.32,80.08,80.3,26353.0,72.4592,72.6764,72.4592,72.6583,26353.0
2020-06-16 15:25:00,80.31,80.46,80.27,80.45,32297.0,72.6673,72.803,72.6311,72.794,32297.0
2020-06-16 15:30:00,80.44,80.65,80.36,80.64,29527.0,72.7849,72.975,72.7126,72.9659,29527.0
2020-06-16 15:35:00,80.65,80.65,80.44,80.53,40358.0,72.975,72.975,72.7849,72.8664,40358.0
2020-06-16 15:40:00,80.53,80.64,80.39,80.45,44308.0,72.8664,72.9659,72.7397,72.794,44308.0
2020-06-16 15:45:00,80.45,80.64,80.42,80.56,67360.0,72.794,72.9659,72.7668,72.8935,67360.0
2020-06-16 15:50:00,80.54,80.63,80.19,80.3,91766.0,72.8754,72.9569,72.5587,72.6583,91766.0
2020-06-16 15:55:00,80.29,80.57,80.22,80.57,263977.0,72.6492,72.9026,72.5859,72.9026,263977.0
2020-06-17 09:30:00,80.82,81.26,80.59,81.08,80188.0,73.1288,73.5269,72.9207,73.364,80188.0
2020-06-17 09:35:00,81.0,81.0,80.3,80.33,26502.0,73.2916,73.2916,72.6583,72.6854,26502.0
2020-06-17 09:40:00,80.33,80.33,79.94,80.07,41653.0,72.6854,72.6854,72.3325,72.4501,41653.0
2020-06-17 09:45:00,80.08,80.28,80.03,80.25,26987.0,72.4592,72.6402,72.414,72.613,26987.0
2020-06-17 09:50:00,80.24,80.36,80.2,80.27,22847.0,72.604,72.7126,72.5678,72.6311,22847.0
2020-06-17 09:55:00,80.25,80.32,79.77,79.94,27463.0,72.613,72.6764,72.1787,72.3325,27463.0
2020-06-17 10:00:00,79.91,80.3,79.91,80.11,29710.0,72.3054,72.6583,72.3054,72.4863,29710.0
2020-06-17 10:05:00,80.09,80.32,80.02,80.28,22895.0,72.4682,72.6764,72.4049,72.6402,22895.0
2020-06-17 10:10:00,80.24,80.3,80.08,80.14,16516.0,72.604,72.6583,72.4592,72.5135,16516.0
2020-06-17 10:15:00,80.14,80.29,79.93,79.98,24315.0,72.5135,72.6492,72.3235,72.3687,24315.0
2020-06-17 10:20:00,80.0,80.12,79.89,79.93,23719.0,72.3868,72.4954,72.2873,72.3235,23719.0
2020-06-17 10:25:00,79.93,80.08,79.72,79.72,18282.0,72.3235,72.4592,72.1335,72.1335,18282.0
2020-06-17 10:30:00,79.81,80.0,79.67,79.99,10379.0,72.2149,72.3868,72.0882,72.3778,10379.0
2020-06-17 10:35:00,79.97,80.11,79.89,80.06,7930.0,72.3597,72.4863,72.2873,72.4411,7930.0
2020-06-17 10:40:00,80.05,80.05,79.88,80.04,7800.0,72.4321,72.4321,72.2782,72.423,7800.0
2020-06-17 10:45:00,80.06,80.17,80.04,80.12,4900.0,72.4411,72.5406,72.423,72.4954,4900.0
2020-06-17 10:50:00,80.12,80.28,80.08,80.23,10921.0,72.4954,72.6402,72.4592,72.5949,10921.0
2020-06-17 10:55:00,80.23,80.3,80.19,80.23,18015.0,72.5949,72.6583,72.5587,72.5949,18015.0
2020-06-17 11:00:00,80.23,80.29,80.19,80.21,13490.0,72.5949,72.6492,72.5587,72.5768,13490.0
2020-06-17 11:05:00,80.22,80.32,80.22,80.3,19992.0,72.5859,72.6764,72.5859,72.6583,19992.0
2020-06-17 11:10:00,80.3,80.32,80.18,80.25,19644.0,72.6583,72.6764,72.5497,72.613,19644.0
2020-06-17 11:15:00,80.26,80.33,80.15,80.22,27979.0,72.6221,72.6854,72.5225,72.5859,27979.0
2020-06-17 11:20:00,80.18,80.3,80.08,80.26,13638.0,72.5497,72.6583,72.4592,72.6221,13638.0
2020-06-17 11:25:00,80.25,80.3,80.18,80.27,10975.0,72.613,72.6583,72.5497,72.6311,10975.0
2020-06-17 11:30:00,80.26,80.3,80.2,80.24,15038.0,72.6221,72.6583,72.5678,72.604,15038.0
2020-06-17 11:35:00,80.26,80.32,80.12,80.21,17158.0,72.6221,72.6764,72.4954,72.5768,17158.0
2020-06-17 11:40:00,80.23,80.29,80.17,80.18,11503.0,72.5949,72.6492,72.5406,72.5497,11503.0
2020-06-17 11:45:00,80.18,80.31,80.18,80.27,14004.0,72.5497,72.6673,72.5497,72.6311,14004.0
2020-06-17 11:50:00,80.28,80.4,80.26,80.31,17978.0,72.6402,72.7487,72.6221,72.6673,17978.0
2020-06-17 11:55:00,80.3,80.45,80.27,80.34,15261.0,72.6583,72.794,72.6311,72.6945,15261.0
2020-06-17 12:00:00,80.34,80.47,80.33,80.34,21515.0,72.6945,72.8121,72.6854,72.6945,21515.0
2020-06-17 12:05:00,80.33,80.35,80.21,80.25,20543.0,72.6854,72.7035,72.5768,72.613,20543.0
2020-06-17 12:10:00,80.26,80.3,80.2,80.22,8379.0,72.6221,72.6583,72.5678,72.5859,8379.0
2020-06-17 12:15:00,80.23,80.3,80.2,80.23,12718.0,72.5949,72.6583,72.5678,72.5949,12718.0
2020-06-17 12:20:00,80.23,80.24,80.08,80.19,13950.0,72.5949,72.604,72.4592,72.5587,13950.0
2020-06-17 12:25:00,80.16,80.24,80.15,80.2,14987.0,72.5316,72.604,72.5225,72.5678,14987.0
2020-06-17 12:30:00,80.18,80.36,80.18,80.33,21913.0,72.5497,72.7126,72.5497,72.6854,21913.0
2020-06-17 12:35:00,80.33,80.45,80.29,80.45,15257.0,72.6854,72.794,72.6492,72.794,15257.0
2020-06-17 12:40:00,80.43,80.46,80.34,80.38,10255.0,72.7759,72.803,72.6945,72.7306,10255.0
2020-06-17 12:45:00,80.4,80.44,80.3,80.37,17944.0,72.7487,72.7849,72.6583,72.7216,17944.0
2020-06-17 12:50:00,80.35,80.36,80.23,80.24,14638.0,72.7035,72.7126,72.5949,72.604,14638.0
2020-06-17 12:55:00,80.26,80.27,80.05,80.14,10808.0,72.6221,72.6311,72.4321,72.5135,10808.0
2020-06-17 13:00:00,80.15,80.34,80.15,80.27,11035.0,72.5225,72.6945,72.5225,72.6311,11035.0
2020-06-17 13:05:00,80.24,80.3,80.23,80.27,11500.0,72.604,72.6583,72.5949,72.6311,11500.0
2020-06-17 13:10:00,80.22,80.27,80.2,80.2,10826.0,72.5859,72.6311,72.5678,72.5678,10826.0
2020-06-17 13:15:00,80.21,80.24,80.13,80.19,10467.0,72.5768,72.604,72.5044,72.5587,10467.0
2020-06-17 13:20:00,80.19,80.22,80.13,80.15,10836.0,72.5587,72.5859,72.5044,72.5225,10836.0
2020-06-17 13:25:00,80.17,80.19,80.09,80.09,19595.0,72.5406,72.5587,72.4682,72.4682,19595.0
2020-06-17 13:30:00,80.1,80.23,80.09,80.22,9906.0,72.4773,72.5949,72.4682,72.5859,9906.0
2020-06-17 13:35:00,80.2,80.31,80.2,80.29,9634.0,72.5678,72.6673,72.5678,72.6492,9634.0
2020-06-17 13:40:00,80.29,80.3,80.21,80.26,18929.0,72.6492,72.6583,72.5768,72.6221,18929.0
2020-06-17 13:45:00,80.25,80.37,80.18,80.36,15855.0,72.613,72.7216,72.5497,72.7126,15855.0
2020-06-17 13:50:00,80.35,80.36,80.25,80.32,16487.0,72.7035,72.7126,72.613,72.6764,16487.0
2020-06-17 13:55:00,80.33,80.4,80.24,80.25,26256.0,72.6854,72.7487,72.604,72.613,26256.0
2020-06-17 14:00:00,80.24,80.27,80.1,80.11,22107.0,72.604,72.6311,72.4773,72.4863,22107.0
2020-06-17 14:05:00,80.12,80.22,80.12,80.22,15330.0,72.4954,72.5859,72.4954,72.5859,15330.0
2020-06-17 14:10:00,80.22,80.24,80.15,80.15,19512.0,72.5859,72.604,72.5225,72.5225,19512.0
2020-06-17 14:15:00,80.15,80.2,80.12,80.16,15507.0,72.5225,72.5678,72.4954,72.5316,15507.0
2020-06-17 14:20:00,80.18,80.3,80.16,80.3,13716.0,72.5497,72.6583,72.5316,72.6583,13716.0
2020-06-17 14:25:00,80.29,80.34,80.23,80.3,15312.0,72.6492,72.6945,72.5949,72.6583,15312.0
2020-06-17 14:30:00,80.31,80.31,80.14,80.15,10999.0,72.6673,72.6673,72.5135,72.5225,10999.0
2020-06-17 14:35:00,80.14,80.19,80.09,80.17,16859.0,72.5135,72.5587,72.4682,72.5406,16859.0
2020-06-17 14:40:00,80.18,80.23,80.09,80.09,21873.0,72.5497,72.5949,72.4682,72.4682,21873.0
2020-06-17 14:45:00,80.11,80.11,79.89,79.9,23389.0,72.4863,72.4863,72.2873,72.2963,23389.0
2020-06-17 14:50:00,79.9,80.05,79.88,79.92,25994.0,72.2963,72.4321,72.2782,72.3144,25994.0
2020-06-17 14:55:00,79.92,79.92,79.68,79.69,25478.0,72.3144,72.3144,72.0973,72.1063,25478.0
2020-06-17 15:00:00,79.68,79.72,79.59,79.7,17294.0,72.0973,72.1335,72.0158,72.1154,17294.0
2020-06-17 15:05:00,79.7,79.7,79.61,79.64,15511.0,72.1154,72.1154,72.0339,72.0611,15511.0
2020-06-17 15:10:00,79.64,79.67,79.6,79.65,23028.0,72.0611,72.0882,72.0249,72.0701,23028.0
2020-06-17 15:15:00,79.64,79.7,79.54,79.56,22648.0,72.0611,72.1154,71.9706,71.9887,22648.0
2020-06-17 15:20:00,79.56,79.6,79.42,79.49,28874.0,71.9887,72.0249,71.862,71.9253,28874.0
2020-06-17 15:25:00,79.49,79.54,79.38,79.53,29829.0,71.9253,71.9706,71.8258,71.9615,29829.0
2020-06-17 15:30:00,79.54,79.59,79.39,79.56,34177.0,71.9706,72.0158,71.8349,71.9887,34177.0
2020-06-17 15:35:00,79.58,79.65,79.49,79.61,47836.0,72.0068,72.0701,71.9253,72.0339,47836.0
2020-06-17 15:40:00,79.61,79.64,79.42,79.44,69039.0,72.0339,72.0611,71.862,71.8801,69039.0
2020-06-17 15:45:00,79.44,79.5,79.23,79.23,59618.0,71.8801,71.9344,71.6901,71.6901,59618.0
2020-06-17 15:50:00,79.21,79.36,79.18,79.31,97509.0,71.672,71.8077,71.6448,71.7625,97509.0
2020-06-17 15:55:00,79.31,79.39,79.15,79.18,191844.0,71.7625,71.8349,71.6177,71.6448,191844.0
2020-06-18 09:30:00,78.91,79.3,78.67,78.82,67315.0,71.4005,71.7534,71.1834,71.3191,67315.0
2020-06-18 09:35:00,78.78,79.05,78.59,78.98,33592.0,71.2829,71.5272,71.111,71.4639,33592.0
2020-06-18 09:40:00,78.96,79.06,78.78,78.8,14913.0,71.4458,71.5363,71.2829,71.301,14913.0
2020-06-18 09:45:00,78.81,79.37,78.8,79.32,39419.0,71.3101,71.8168,71.301,71.7715,39419.0
2020-06-18 09:50:00,79.3,79.54,79.24,79.54,19493.0,71.7534,71.9706,71.6991,71.9706,19493.0
2020-06-18 09:55:00,79.52,79.78,79.46,79.69,26775.0,71.9525,72.1877,71.8982,72.1063,26775.0
2020-06-18 10:00:00,79.72,79.91,79.67,79.9,28108.0,72.1335,72.3054,72.0882,72.2963,28108.0
2020-06-18 10:05:00,79.96,80.08,79.88,79.88,25609.0,72.3506,72.4592,72.2782,72.2782,25609.0
2020-06-18 10:10:00,79.87,79.96,79.79,79.9,13285.0,72.2692,72.3506,72.1968,72.2963,13285.0
2020-06-18 10:15:00,79.91,79.96,79.84,79.91,14482.0,72.3054,72.3506,72.242,72.3054,14482.0
2020-06-18 10:20:00,79.93,80.16,79.8,79.8,17050.0,72.3235,72.5316,72.2058,72.2058,17050.0
2020-06-18 10:25:00,79.84,79.93,79.78,79.81,6471.0,72.242,72.3235,72.1877,72.2149,6471.0
2020-06-18 10:30:00,79.82,79.86,79.54,79.73,22851.0,72.2239,72.2601,71.9706,72.1425,22851.0
2020-06-18 10:35:00,79.75,80.1,79.75,80.08,39361.0,72.1606,72.4773,72.1606,72.4592,39361.0
2020-06-18 10:40:00,80.09,80.23,79.93,80.15,26884.0,72.4682,72.5949,72.3235,72.5225,26884.0
2020-06-18 10:45:00,80.16,80.5,80.15,80.46,21975.0,72.5316,72.8392,72.5225,72.803,21975.0
2020-06-18 10:50:00,80.46,80.66,80.46,80.57,41206.0,72.803,72.984,72.803,72.9026,41206.0
2020-06-18 10:55:00,80.62,81.03,80.59,80.99,29240.0,72.9478,73.3188,72.9207,73.2826,29240.0
2020-06-18 11:00:00,80.98,81.06,80.89,81.06,25576.0,73.2735,73.3459,73.1921,73.3459,25576.0
2020-06-18 11:05:00,81.04,81.14,80.97,81.14,16250.0,73.3278,73.4183,73.2645,73.4183,16250.0
2020-06-18 11:10:00,81.15,81.17,80.97,81.02,21864.0,73.4274,73.4455,73.2645,73.3097,21864.0
2020-06-18 11:15:00,80.98,81.02,80.85,80.85,15904.0,73.2735,73.3097,73.1559,73.1559,15904.0
2020-06-18 11:20:00,80.86,80.86,80.57,80.58,16279.0,73.165,73.165,72.9026,72.9116,16279.0
2020-06-18 11:25:00,80.57,80.77,80.52,80.69,43499.0,72.9026,73.0835,72.8573,73.0111,43499.0
2020-06-18 11:30:00,80.7,80.85,80.7,80.74,11710.0,73.0202,73.1559,73.0202,73.0564,11710.0
2020-06-18 11:35:00,80.73,80.77,80.68,80.76,16332.0,73.0473,73.0835,73.0021,73.0745,16332.0
2020-06-18 11:40:00,80.73,80.74,80.67,80.67,10738.0,73.0473,73.0564,72.9931,72.9931,10738.0
2020-06-18 11:45:00,80.67,80.7,80.57,80.65,13826.0,72.9931,73.0202,72.9026,72.975,13826.0
2020-06-18 11:50:00,80.64,80.64,80.48,80.6,20981.0,72.9659,72.9659,72.8211,72.9297,20981.0
2020-06-18 11:55:00,80.61,80.68,80.52,80.66,10037.0,72.9388,73.0021,72.8573,72.984,10037.0
2020-06-18 12:00:00,80.66,80.69,80.52,80.54,13210.0,72.984,73.0111,72.8573,72.8754,13210.0
2020-06-18 12:05:00,80.55,80.7,80.54,80.67,10379.0,72.8845,73.0202,72.8754,72.9931,10379.0
2020-06-18 12:10:00,80.66,80.72,80.65,80.68,9627.0,72.984,73.0383,72.975,73.0021,9627.0
2020-06-18 12:15:00,80.69,80.8,80.67,80.78,13443.0,73.0111,73.1107,72.9931,73.0926,13443.0
2020-06-18 12:20:00,80.78,80.9,80.78,80.83,15224.0,73.0926,73.2012,73.0926,73.1378,15224.0
2020-06-18 12:25:00,80.85,80.97,80.82,80.9,17799.0,73.1559,73.2645,73.1288,73.2012,17799.0
2020-06-18 12:30:00,80.89,80.9,80.78,80.78,11320.0,73.1921,73.2012,73.0926,73.0926,11320.0
2020-06-18 12:35:00,80.77,80.77,80.59,80.69,13795.0,73.0835,73.0835,72.9207,73.0111,13795.0
2020-06-18 12:40:00,80.7,80.79,80.67,80.79,9013.0,73.0202,73.1016,72.9931,73.1016,9013.0
2020-06-18 12:45:00,80.79,80.84,80.73,80.83,14943.0,73.1016,73.1469,73.0473,73.1378,14943.0
2020-06-18 12:50:00,80.83,80.88,80.76,80.88,10381.0,73.1378,73.1831,73.0745,73.1831,10381.0
2020-06-18 12:55:00,80.88,80.98,80.87,80.95,16811.0,73.1831,73.2735,73.174,73.2464,16811.0
2020-06-18 13:00:00,80.94,80.99,80.91,80.95,18431.0,73.2374,73.2826,73.2102,73.2464,18431.0
2020-06-18 13:05:00,80.94,81.1,80.91,81.08,17823.0,73.2374,73.3821,73.2102,73.364,17823.0
2020-06-18 13:10:00,81.08,81.11,80.93,80.93,13206.0,73.364,73.3912,73.2283,73.2283,13206.0
2020-06-18 13:15:00,80.9,80.9,80.79,80.84,12063.0,73.2012,73.2012,73.1016,73.1469,12063.0
2020-06-18 13:20:00,80.82,80.84,80.71,80.76,8755.0,73.1288,73.1469,73.0292,73.0745,8755.0
2020-06-18 13:25:00,80.77,80.79,80.68,80.77,12466.0,73.0835,73.1016,73.0021,73.0835,12466.0
2020-06-18 13:30:00,80.77,80.83,80.72,80.83,12716.0,73.0835,73.1378,73.0383,73.1378,12716.0
2020-06-18 13:35:00,80.83,81.05,80.83,81.05,17242.0,73.1378,73.3369,73.1378,73.3369,17242.0
2020-06-18 13:40:00,81.06,81.16,81.04,81.13,32185.0,73.3459,73.4364,73.3278,73.4093,32185.0
2020-06-18 13:45:00,81.13,81.26,81.11,81.26,17382.0,73.4093,73.5269,73.3912,73.5269,17382.0
2020-06-18 13:50:00,81.25,81.3,81.24,81.26,23701.0,73.5179,73.5631,73.5088,73.5269,23701.0
2020-06-18 13:55:00,81.28,81.45,81.25,81.43,16245.0,73.545,73.6988,73.5179,73.6807,16245.0
2020-06-18 14:00:00,81.43,81.44,81.15,81.15,26992.0,73.6807,73.6898,73.4274,73.4274,26992.0
2020-06-18 14:05:00,81.16,81.23,81.12,81.13,31010.0,73.4364,73.4998,73.4002,73.4093,31010.0
2020-06-18 14:10:00,81.13,81.19,81.07,81.17,38255.0,73.4093,73.4636,73.355,73.4455,38255.0
2020-06-18 14:15:00,81.15,81.31,81.09,81.29,22049.0,73.4274,73.5721,73.3731,73.554,22049.0
2020-06-18 14:20:00,81.3,81.48,81.3,81.45,19082.0,73.5631,73.726,73.5631,73.6988,19082.0
2020-06-18 14:25:00,81.45,81.48,81.44,81.48,16357.0,73.6988,73.726,73.6898,73.726,16357.0
2020-06-18 14:30:00,81.48,81.65,81.34,81.39,42081.0,73.726,73.8798,73.5993,73.6445,42081.0
2020-06-18 14:35:00,81.37,81.39,81.21,81.25,12501.0,73.6264,73.6445,73.4817,73.5179,12501.0
2020-06-18 14:40:00,81.26,81.29,81.09,81.11,13728.0,73.5269,73.554,73.3731,73.3912,13728.0
2020-06-18 14:45:00,81.11,81.16,81.07,81.07,25072.0,73.3912,73.4364,73.355,73.355,25072.0
2020-06-18 14:50:00,81.1,81.21,81.07,81.14,33486.0,73.3821,73.4817,73.355,73.4183,33486.0
2020-06-18 14:55:00,81.14,81.14,80.94,80.94,21396.0,73.4183,73.4183,73.2374,73.2374,21396.0
2020-06-18 15:00:00,80.95,80.98,80.78,80.81,27300.0,73.2464,73.2735,73.0926,73.1197,27300.0
2020-06-18 15:05:00,80.81,80.9,80.76,80.89,23509.0,73.1197,73.2012,73.0745,73.1921,23509.0
2020-06-18 15:10:00,80.88,80.88,80.77,80.86,32039.0,73.1831,73.1831,73.0835,73.165,32039.0
2020-06-18 15:15:00,80.86,80.92,80.83,80.88,19510.0,73.165,73.2193,73.1378,73.1831,19510.0
2020-06-18 15:20:00,80.88,80.97,80.84,80.93,27591.0,73.1831,73.2645,73.1469,73.2283,27591.0
2020-06-18 15:25:00,80.94,80.94,80.89,80.93,24407.0,73.2374,73.2374,73.1921,73.2283,24407.0
2020-06-18 15:30:00,80.92,81.05,80.86,81.02,54931.0,73.2193,73.3369,73.165,73.3097,54931.0
2020-06-18 15:35:00,81.03,81.06,80.97,80.97,35135.0,73.3188,73.3459,73.2645,73.2645,35135.0
2020-06-18 15:40:00,80.98,81.02,80.91,80.94,52807.0,73.2735,73.3097,73.2102,73.2374,52807.0
2020-06-18 15:45:00,80.96,81.01,80.91,80.94,69830.0,73.2555,73.3007,73.2102,73.2374,69830.0
2020-06-18 15:50:00,80.97,80.99,80.81,80.82,97061.0,73.2645,73.2826,73.1197,73.1288,97061.0
2020-06-18 15:55:00,80.82,80.9,80.7,80.87,144195.0,73.1288,73.2012,73.0202,73.174,144195.0
2020-06-19 09:30:00,83.16,83.16,81.49,81.49,468423.0,75.2461,75.2461,73.735,73.735,468423.0
2020-06-19 09:35:00,81.46,81.56,81.25,81.52,59577.0,73.7079,73.7984,73.5179,73.7622,59577.0
2020-06-19 09:40:00,81.56,81.88,81.4,81.7,37537.0,73.7984,74.0879,73.6536,73.925,37537.0
2020-06-19 09:45:00,81.7,81.86,81.61,81.84,27266.0,73.925,74.0698,73.8436,74.0517,27266.0
2020-06-19 09:50:00,81.88,82.09,81.71,81.86,31181.0,74.0879,74.2779,73.9341,74.0698,31181.0
2020-06-19 09:55:00,81.86,82.0,81.66,81.74,36449.0,74.0698,74.1965,73.8888,73.9612,36449.0
2020-06-19 10:00:00,81.75,81.98,81.58,81.64,40261.0,73.9703,74.1784,73.8165,73.8707,40261.0
2020-06-19 10:05:00,81.64,81.97,81.63,81.74,17429.0,73.8707,74.1693,73.8617,73.9612,17429.0
2020-06-19 10:10:00,81.74,81.83,81.65,81.79,15634.0,73.9612,74.0427,73.8798,74.0065,15634.0
2020-06-19 10:15:00,81.81,81.93,81.77,81.91,18003.0,74.0246,74.1331,73.9884,74.115,18003.0
2020-06-19 10:20:00,81.9,81.9,81.75,81.86,19823.0,74.106,74.106,73.9703,74.0698,19823.0
2020-06-19 10:25:00,81.88,81.9,81.51,81.51,24568.0,74.0879,74.106,73.7531,73.7531,24568.0
2020-06-19 10:30:00,81.52,81.55,81.3,81.45,16105.0,73.7622,73.7893,73.5631,73.6988,16105.0
2020-06-19 10:35:00,81.47,81.49,81.33,81.35,20310.0,73.7169,73.735,73.5902,73.6083,20310.0
2020-06-19 10:40:00,81.35,81.35,81.18,81.22,17565.0,73.6083,73.6083,73.4545,73.4907,17565.0
2020-06-19 10:45:00,81.24,81.29,81.11,81.26,20653.0,73.5088,73.554,73.3912,73.5269,20653.0
2020-06-19 10:50:00,81.25,81.28,81.01,81.26,37900.0,73.5179,73.545,73.3007,73.5269,37900.0
2020-06-19 10:55:00,81.24,81.24,80.96,81.11,14599.0,73.5088,73.5088,73.2555,73.3912,14599.0
2020-06-19 11:00:00,81.12,81.22,81.05,81.21,27512.0,73.4002,73.4907,73.3369,73.4817,27512.0
2020-06-19 11:05:00,81.21,81.31,81.09,81.1,15908.0,73.4817,73.5721,73.3731,73.3821,15908.0
2020-06-19 11:10:00,81.09,81.29,81.0,81.29,11668.0,73.3731,73.554,73.2916,73.554,11668.0
2020-06-19 11:15:00,81.29,81.3,81.01,81.02,18433.0,73.554,73.5631,73.3007,73.3097,18433.0
2020-06-19 11:20:00,81.01,81.1,80.88,81.0,15259.0,73.3007,73.3821,73.1831,73.2916,15259.0
2020-06-19 11:25:00,80.99,81.05,80.85,80.95,21721.0,73.2826,73.3369,73.1559,73.2464,21721.0
2020-06-19 11:30:00,80.95,81.03,80.85,81.03,28492.0,73.2464,73.3188,73.1559,73.3188,28492.0
2020-06-19 11:35:00,81.03,81.07,80.98,81.03,12045.0,73.3188,73.355,73.2735,73.3188,12045.0
2020-06-19 11:40:00,81.03,81.08,80.87,80.92,14773.0,73.3188,73.364,73.174,73.2193,14773.0
2020-06-19 11:45:00,80.92,80.99,80.84,80.91,13190.0,73.2193,73.2826,73.1469,73.2102,13190.0
2020-06-19 11:50:00,80.9,80.93,80.69,80.83,24385.0,73.2012,73.2283,73.0111,73.1378,24385.0
2020-06-19 11:55:00,80.81,80.87,80.79,80.85,12603.0,73.1197,73.174,73.1016,73.1559,12603.0
2020-06-19 12:00:00,80.87,80.88,80.67,80.72,37511.0,73.174,73.1831,72.9931,73.0383,37511.0
2020-06-19 12:05:00,80.74,80.8,80.67,80.76,11735.0,73.0564,73.1107,72.9931,73.0745,11735.0
2020-06-19 12:10:00,80.75,80.78,80.54,80.56,22486.0,73.0654,73.0926,72.8754,72.8935,22486.0
2020-06-19 12:15:00,80.54,80.56,79.99,79.99,48282.0,72.8754,72.8935,72.3778,72.3778,48282.0
2020-06-19 12:20:00,79.99,80.19,79.89,80.03,33304.0,72.3778,72.5587,72.2873,72.414,33304.0
2020-06-19 12:25:00,80.02,80.35,80.01,80.35,36424.0,72.4049,72.7035,72.3959,72.7035,36424.0
2020-06-19 12:30:00,80.34,80.5,80.3,80.44,25405.0,72.6945,72.8392,72.6583,72.7849,25405.0
2020-06-19 12:35:00,80.44,80.5,80.4,80.4,9972.0,72.7849,72.8392,72.7487,72.7487,9972.0
2020-06-19 12:40:00,80.41,80.64,80.38,80.51,16760.0,72.7578,72.9659,72.7306,72.8483,16760.0
2020-06-19 12:45:00,80.49,80.68,80.39,80.64,15740.0,72.8302,73.0021,72.7397,72.9659,15740.0
2020-06-19 12:50:00,80.64,80.72,80.62,80.68,18470.0,72.9659,73.0383,72.9478,73.0021,18470.0
2020-06-19 12:55:00,80.68,80.99,80.68,80.92,17414.0,73.0021,73.2826,73.0021,73.2193,17414.0
2020-06-19 13:00:00,80.92,80.95,80.79,80.85,19491.0,73.2193,73.2464,73.1016,73.1559,19491.0
2020-06-19 13:05:00,80.84,80.9,80.79,80.81,14080.0,73.1469,73.2012,73.1016,73.1197,14080.0
2020-06-19 13:10:00,80.8,80.87,80.76,80.79,11512.0,73.1107,73.174,73.0745,73.1016,11512.0
2020-06-19 13:15:00,80.78,80.78,80.66,80.69,15987.0,73.0926,73.0926,72.984,73.0111,15987.0
2020-06-19 13:20:00,80.7,80.76,80.53,80.54,16066.0,73.0202,73.0745,72.8664,72.8754,16066.0
2020-06-19 13:25:00,80.53,80.71,80.53,80.68,14724.0,72.8664,73.0292,72.8664,73.0021,14724.0
2020-06-19 13:30:00,80.66,80.68,80.56,80.66,27201.0,72.984,73.0021,72.8935,72.984,27201.0
2020-06-19 13:35:00,80.65,80.83,80.63,80.78,20226.0,72.975,73.1378,72.9569,73.0926,20226.0
2020-06-19 13:40:00,80.78,80.86,80.74,80.76,17323.0,73.0926,73.165,73.0564,73.0745,17323.0
2020-06-19 13:45:00,80.78,80.83,80.58,80.59,26445.0,73.0926,73.1378,72.9116,72.9207,26445.0
2020-06-19 13:50:00,80.58,80.72,80.52,80.57,26650.0,72.9116,73.0383,72.8573,72.9026,26650.0
2020-06-19 13:55:00,80.58,80.65,80.31,80.35,14536.0,72.9116,72.975,72.6673,72.7035,14536.0
2020-06-19 14:00:00,80.35,80.61,80.35,80.49,22791.0,72.7035,72.9388,72.7035,72.8302,22791.0
2020-06-19 14:05:00,80.47,80.48,80.24,80.4,15025.0,72.8121,72.8211,72.604,72.7487,15025.0
2020-06-19 14:10:00,80.39,80.44,80.25,80.44,11036.0,72.7397,72.7849,72.613,72.7849,11036.0
2020-06-19 14:15:00,80.47,80.53,80.28,80.29,13279.0,72.8121,72.8664,72.6402,72.6492,13279.0
2020-06-19 14:20:00,80.27,80.63,80.27,80.63,18581.0,72.6311,72.9569,72.6311,72.9569,18581.0
2020-06-19 14:25:00,80.63,80.69,80.46,80.52,17521.0,72.9569,73.0111,72.803,72.8573,17521.0
2020-06-19 14:30:00,80.54,80.79,80.4,80.79,16974.0,72.8754,73.1016,72.7487,73.1016,16974.0
2020-06-19 14:35:00,80.79,80.84,80.74,80.79,10210.0,73.1016,73.1469,73.0564,73.1016,10210.0
2020-06-19 14:40:00,80.78,80.93,80.72,80.91,16207.0,73.0926,73.2283,73.0383,73.2102,16207.0
2020-06-19 14:45:00,80.89,80.92,80.75,80.75,13667.0,73.1921,73.2193,73.0654,73.0654,13667.0
2020-06-19 14:50:00,80.76,80.95,80.73,80.93,16885.0,73.0745,73.2464,73.0473,73.2283,16885.0
2020-06-19 14:55:00,80.94,81.06,80.92,81.02,21341.0,73.2374,73.3459,73.2193,73.3097,21341.0
2020-06-19 15:00:00,81.02,81.06,80.94,81.05,18316.0,73.3097,73.3459,73.2374,73.3369,18316.0
2020-06-19 15:05:00,81.05,81.09,80.99,80.99,17439.0,73.3369,73.3731,73.2826,73.2826,17439.0
2020-06-19 15:10:00,81.02,81.15,80.91,81.08,37948.0,73.3097,73.4274,73.2102,73.364,37948.0
2020-06-19 15:15:00,81.07,81.32,81.05,81.26,44195.0,73.355,73.5812,73.3369,73.5269,44195.0
2020-06-19 15:20:00,81.27,81.36,81.2,81.32,19163.0,73.536,73.6174,73.4726,73.5812,19163.0
2020-06-19 15:25:00,81.3,81.39,81.26,81.29,20433.0,73.5631,73.6445,73.5269,73.554,20433.0
2020-06-19 15:30:00,81.28,81.35,81.21,81.35,23975.0,73.545,73.6083,73.4817,73.6083,23975.0
2020-06-19 15:35:00,81.33,81.33,81.17,81.26,30021.0,73.5902,73.5902,73.4455,73.5269,30021.0
2020-06-19 15:40:00,81.26,81.35,81.2,81.31,34494.0,73.5269,73.6083,73.4726,73.5721,34494.0
2020-06-19 15:45:00,81.31,81.36,81.0,81.03,43714.0,73.5721,73.6174,73.2916,73.3188,43714.0
2020-06-19 15:50:00,81.12,81.22,81.03,81.2,104077.0,73.4002,73.4907,73.3188,73.4726,104077.0
2020-06-19 15:55:00,81.19,81.3,80.86,80.99,189062.0,73.4636,73.5631,73.165,73.2826,189062.0
2020-06-22 09:30:00,80.54,81.21,80.54,80.89,43371.0,72.8754,73.4817,72.8754,73.1921,43371.0
2020-06-22 09:35:00,80.94,81.13,80.82,80.84,55414.0,73.2374,73.4093,73.1288,73.1469,55414.0
2020-06-22 09:40:00,80.84,80.85,80.47,80.58,19945.0,73.1469,73.1559,72.8121,72.9116,19945.0
2020-06-22 09:45:00,80.55,80.76,80.44,80.69,20881.0,72.8845,73.0745,72.7849,73.0111,20881.0
2020-06-22 09:50:00,80.74,80.88,80.69,80.8,8349.0,73.0564,73.1831,73.0111,73.1107,8349.0
2020-06-22 09:55:00,80.85,81.01,80.83,80.91,6187.0,73.1559,73.3007,73.1378,73.2102,6187.0
2020-06-22 10:00:00,80.95,81.2,80.87,81.2,19356.0,73.2464,73.4726,73.174,73.4726,19356.0
2020-06-22 10:05:00,81.2,81.41,81.16,81.4,12745.0,73.4726,73.6626,73.4364,73.6536,12745.0
2020-06-22 10:10:00,81.41,81.42,81.18,81.23,15175.0,73.6626,73.6717,73.4545,73.4998,15175.0
2020-06-22 10:15:00,81.23,81.41,81.19,81.39,16855.0,73.4998,73.6626,73.4636,73.6445,16855.0
2020-06-22 10:20:00,81.42,81.56,81.34,81.51,10124.0,73.6717,73.7984,73.5993,73.7531,10124.0
2020-06-22 10:25:00,81.52,81.67,81.46,81.67,18221.0,73.7622,73.8979,73.7079,73.8979,18221.0
2020-06-22 10:30:00,81.65,81.73,81.3,81.31,31217.0,73.8798,73.9522,73.5631,73.5721,31217.0
2020-06-22 10:35:00,81.31,81.34,81.15,81.28,10431.0,73.5721,73.5993,73.4274,73.545,10431.0
2020-06-22 10:40:00,81.26,81.31,81.07,81.1,18144.0,73.5269,73.5721,73.355,73.3821,18144.0
2020-06-22 10:45:00,81.11,81.14,81.04,81.1,27697.0,73.3912,73.4183,73.3278,73.3821,27697.0
2020-06-22 10:50:00,81.12,81.18,81.09,81.12,14444.0,73.4002,73.4545,73.3731,73.4002,14444.0
2020-06-22 10:55:00,81.13,81.19,80.98,80.98,17904.0,73.4093,73.4636,73.2735,73.2735,17904.0
2020-06-22 11:00:00,80.95,81.02,80.9,80.97,16768.0,73.2464,73.3097,73.2012,73.2645,16768.0
2020-06-22 11:05:00,80.98,80.99,80.8,80.81,5935.0,73.2735,73.2826,73.1107,73.1197,5935.0
2020-06-22 11:10:00,80.8,80.88,80.77,80.82,8125.0,73.1107,73.1831,73.0835,73.1288,8125.0
2020-06-22 11:15:00,80.86,81.0,80.86,80.9,7044.0,73.165,73.2916,73.165,73.2012,7044.0
2020-06-22 11:20:00,80.93,80.94,80.84,80.92,6814.0,73.2283,73.2374,73.1469,73.2193,6814.0
2020-06-22 11:25:00,80.92,81.01,80.87,80.89,15842.0,73.2193,73.3007,73.174,73.1921,15842.0
2020-06-22 11:30:00,80.9,80.9,80.77,80.86,9234.0,73.2012,73.2012,73.0835,73.165,9234.0
2020-06-22 11:35:00,80.86,80.91,80.79,80.91,7580.0,73.165,73.2102,73.1016,73.2102,7580.0
2020-06-22 11:40:00,80.87,80.9,80.8,80.8,6030.0,73.174,73.2012,73.1107,73.1107,6030.0
2020-06-22 11:45:00,80.81,80.84,80.72,80.75,11086.0,73.1197,73.1469,73.0383,73.0654,11086.0
2020-06-22 11:50:00,80.76,80.82,80.63,80.69,10093.0,73.0745,73.1288,72.9569,73.0111,10093.0
2020-06-22 11:55:00,80.7,80.78,80.7,80.73,5829.0,73.0202,73.0926,73.0202,73.0473,5829.0
2020-06-22 12:00:00,80.75,80.95,80.72,80.95,19845.0,73.0654,73.2464,73.0383,73.2464,19845.0
2020-06-22 12:05:00,80.95,80.95,80.85,80.88,9870.0,73.2464,73.2464,73.1559,73.1831,9870.0
2020-06-22 12:10:00,80.87,80.99,80.84,80.99,8740.0,73.174,73.2826,73.1469,73.2826,8740.0
2020-06-22 12:15:00,80.99,81.07,80.93,80.96,15461.0,73.2826,73.355,73.2283,73.2555,15461.0
2020-06-22 12:20:00,80.97,80.97,80.83,80.86,6081.0,73.2645,73.2645,73.1378,73.165,6081.0
2020-06-22 12:25:00,80.87,80.93,80.85,80.93,8657.0,73.174,73.2283,73.1559,73.2283,8657.0
2020-06-22 12:30:00,80.95,80.97,80.91,80.94,6246.0,73.2464,73.2645,73.2102,73.2374,6246.0
2020-06-22 12:35:00,80.94,80.94,80.88,80.88,3859.0,73.2374,73.2374,73.1831,73.1831,3859.0
2020-06-22 12:40:00,80.87,81.03,80.87,81.03,19595.0,73.174,73.3188,73.174,73.3188,19595.0
2020-06-22 12:45:00,81.01,81.2,80.99,81.2,17751.0,73.3007,73.4726,73.2826,73.4726,17751.0
2020-06-22 12:50:00,81.19,81.22,81.17,81.2,9548.0,73.4636,73.4907,73.4455,73.4726,9548.0
2020-06-22 12:55:00,81.19,81.2,81.12,81.13,8872.0,73.4636,73.4726,73.4002,73.4093,8872.0
2020-06-22 13:00:00,81.14,81.18,81.08,81.13,8691.0,73.4183,73.4545,73.364,73.4093,8691.0
2020-06-22 13:05:00,81.13,81.17,81.12,81.17,7908.0,73.4093,73.4455,73.4002,73.4455,7908.0
2020-06-22 13:10:00,81.15,81.17,81.04,81.05,10040.0,73.4274,73.4455,73.3278,73.3369,10040.0
2020-06-22 13:15:00,81.05,81.09,80.84,80.89,17500.0,73.3369,73.3731,73.1469,73.1921,17500.0
2020-06-22 13:20:00,80.9,80.91,80.77,80.79,8203.0,73.2012,73.2102,73.0835,73.1016,8203.0
2020-06-22 13:25:00,80.79,80.82,80.69,80.69,4537.0,73.1016,73.1288,73.0111,73.0111,4537.0
2020-06-22 13:30:00,80.7,80.82,80.69,80.73,7820.0,73.0202,73.1288,73.0111,73.0473,7820.0
2020-06-22 13:35:00,80.74,80.77,80.67,80.7,4247.0,73.0564,73.0835,72.9931,73.0202,4247.0
2020-06-22 13:40:00,80.7,80.72,80.62,80.63,11554.0,73.0202,73.0383,72.9478,72.9569,11554.0
2020-06-22 13:45:00,80.65,80.69,80.62,80.66,8069.0,72.975,73.0111,72.9478,72.984,8069.0
2020-06-22 13:50:00,80.65,80.65,80.51,80.51,7522.0,72.975,72.975,72.8483,72.8483,7522.0
2020-06-22 13:55:00,80.54,80.58,80.51,80.52,6286.0,72.8754,72.9116,72.8483,72.8573,6286.0
2020-06-22 14:00:00,80.53,80.53,80.35,80.38,8933.0,72.8664,72.8664,72.7035,72.7306,8933.0
2020-06-22 14:05:00,80.37,80.43,80.34,80.43,13223.0,72.7216,72.7759,72.6945,72.7759,13223.0
2020-06-22 14:10:00,80.45,80.47,80.39,80.44,6620.0,72.794,72.8121,72.7397,72.7849,6620.0
2020-06-22 14:15:00,80.46,80.52,80.38,80.47,9216.0,72.803,72.8573,72.7306,72.8121,9216.0
2020-06-22 14:20:00,80.48,80.55,80.44,80.55,9036.0,72.8211,72.8845,72.7849,72.8845,9036.0
2020-06-22 14:25:00,80.57,80.6,80.47,80.49,13333.0,72.9026,72.9297,72.8121,72.8302,13333.0
2020-06-22 14:30:00,80.5,80.52,80.43,80.51,8869.0,72.8392,72.8573,72.7759,72.8483,8869.0
2020-06-22 14:35:00,80.51,80.6,80.48,80.56,10961.0,72.8483,72.9297,72.8211,72.8935,10961.0
2020-06-22 14:40:00,80.57,80.62,80.54,80.56,11087.0,72.9026,72.9478,72.8754,72.8935,11087.0
2020-06-22 14:45:00,80.57,80.68,80.57,80.65,15017.0,72.9026,73.0021,72.9026,72.975,15017.0
2020-06-22 14:50:00,80.65,80.71,80.6,80.66,16651.0,72.975,73.0292,72.9297,72.984,16651.0
2020-06-22 14:55:00,80.69,80.76,80.67,80.69,17875.0,73.0111,73.0745,72.9931,73.0111,17875.0
2020-06-22 15:00:00,80.69,80.76,80.65,80.73,17915.0,73.0111,73.0745,72.975,73.0473,17915.0
2020-06-22 15:05:00,80.73,80.75,80.72,80.74,12751.0,73.0473,73.0654,73.0383,73.0564,12751.0
2020-06-22 15:10:00,80.75,80.82,80.62,80.62,17204.0,73.0654,73.1288,72.9478,72.9478,17204.0
2020-06-22 15:15:00,80.62,80.66,80.48,80.54,18217.0,72.9478,72.984,72.8211,72.8754,18217.0
2020-06-22 15:20:00,80.52,80.52,80.28,80.28,20933.0,72.8573,72.8573,72.6402,72.6402,20933.0
2020-06-22 15:25:00,80.3,80.44,80.3,80.34,17210.0,72.6583,72.7849,72.6583,72.6945,17210.0
2020-06-22 15:30:00,80.35,80.57,80.34,80.53,20583.0,72.7035,72.9026,72.6945,72.8664,20583.0
2020-06-22 15:35:00,80.53,80.55,80.49,80.53,23762.0,72.8664,72.8845,72.8302,72.8664,23762.0
2020-06-22 15:40:00,80.53,80.77,80.49,80.75,30043.0,72.8664,73.0835,72.8302,73.0654,30043.0
2020-06-22 15:45:00,80.73,80.75,80.47,80.48,23373.0,73.0473,73.0654,72.8121,72.8211,23373.0
2020-06-22 15:50:00,80.52,80.73,80.47,80.73,35003.0,72.8573,73.0473,72.8121,73.0473,35003.0
2020-06-22 15:55:00,80.79,80.85,80.68,80.82,104916.0,73.1016,73.1559,73.0021,73.1288,104916.0
2020-06-23 09:30:00,81.52,81.93,81.25,81.51,43966.0,73.7622,74.1331,73.5179,73.7531,43966.0
2020-06-23 09:35:00,81.53,81.71,81.43,81.45,17956.0,73.7712,73.9341,73.6807,73.6988,17956.0
2020-06-23 09:40:00,81.48,81.48,81.13,81.29,13763.0,73.726,73.726,73.4093,73.554,13763.0
2020-06-23 09:45:00,81.29,81.29,81.1,81.13,8463.0,73.554,73.554,73.3821,73.4093,8463.0
2020-06-23 09:50:00,81.15,81.16,80.9,80.9,7595.0,73.4274,73.4364,73.2012,73.2012,7595.0
2020-06-23 09:55:00,80.87,81.05,80.86,80.92,11370.0,73.174,73.3369,73.165,73.2193,11370.0
2020-06-23 10:00:00,80.95,81.05,80.73,80.76,10159.0,73.2464,73.3369,73.0473,73.0745,10159.0
2020-06-23 10:05:00,80.73,80.73,80.56,80.72,9627.0,73.0473,73.0473,72.8935,73.0383,9627.0
2020-06-23 10:10:00,80.72,80.81,80.62,80.81,6759.0,73.0383,73.1197,72.9478,73.1197,6759.0
2020-06-23 10:15:00,80.79,80.86,80.76,80.84,6732.0,73.1016,73.165,73.0745,73.1469,6732.0
2020-06-23 10:20:00,80.88,80.88,80.69,80.75,7874.0,73.1831,73.1831,73.0111,73.0654,7874.0
2020-06-23 10:25:00,80.77,80.88,80.77,80.86,7550.0,73.0835,73.1831,73.0835,73.165,7550.0
2020-06-23 10:30:00,80.84,80.96,80.81,80.92,11390.0,73.1469,73.2555,73.1197,73.2193,11390.0
2020-06-23 10:35:00,80.92,81.0,80.89,80.97,11077.0,73.2193,73.2916,73.1921,73.2645,11077.0
2020-06-23 10:40:00,80.95,81.04,80.89,80.98,13779.0,73.2464,73.3278,73.1921,73.2735,13779.0
2020-06-23 10:45:00,80.99,80.99,80.52,80.62,18063.0,73.2826,73.2826,72.8573,72.9478,18063.0
2020-06-23 10:50:00,80.59,80.66,80.56,80.56,6693.0,72.9207,72.984,72.8935,72.8935,6693.0
2020-06-23 10:55:00,80.55,80.61,80.49,80.61,7586.0,72.8845,72.9388,72.8302,72.9388,7586.0
2020-06-23 11:00:00,80.57,80.75,80.49,80.72,5466.0,72.9026,73.0654,72.8302,73.0383,5466.0
2020-06-23 11:05:00,80.74,80.85,80.72,80.85,7353.0,73.0564,73.1559,73.0383,73.1559,7353.0
2020-06-23 11:10:00,80.85,80.85,80.66,80.72,14732.0,73.1559,73.1559,72.984,73.0383,14732.0
2020-06-23 11:15:00,80.7,80.74,80.63,80.64,12238.0,73.0202,73.0564,72.9569,72.9659,12238.0
2020-06-23 11:20:00,80.64,80.9,80.63,80.9,8870.0,72.9659,73.2012,72.9569,73.2012,8870.0
2020-06-23 11:25:00,80.92,80.94,80.73,80.76,8992.0,73.2193,73.2374,73.0473,73.0745,8992.0
2020-06-23 11:30:00,80.75,80.81,80.73,80.74,7064.0,73.0654,73.1197,73.0473,73.0564,7064.0
2020-06-23 11:35:00,80.74,80.75,80.63,80.69,12801.0,73.0564,73.0654,72.9569,73.0111,12801.0
2020-06-23 11:40:00,80.68,80.76,80.66,80.73,5810.0,73.0021,73.0745,72.984,73.0473,5810.0
2020-06-23 11:45:00,80.71,80.74,80.61,80.61,5922.0,73.0292,73.0564,72.9388,72.9388,5922.0
2020-06-23 11:50:00,80.61,80.63,80.51,80.56,9475.0,72.9388,72.9569,72.8483,72.8935,9475.0
2020-06-23 11:55:00,80.56,80.71,80.55,80.7,8973.0,72.8935,73.0292,72.8845,73.0202,8973.0
2020-06-23 12:00:00,80.72,80.82,80.71,80.82,7252.0,73.0383,73.1288,73.0292,73.1288,7252.0
2020-06-23 12:05:00,80.82,80.83,80.74,80.76,5339.0,73.1288,73.1378,73.0564,73.0745,5339.0
2020-06-23 12:10:00,80.74,80.74,80.64,80.72,10424.0,73.0564,73.0564,72.9659,73.0383,10424.0
2020-06-23 12:15:00,80.71,80.78,80.7,80.72,19080.0,73.0292,73.0926,73.0202,73.0383,19080.0
2020-06-23 12:20:00,80.69,80.74,80.61,80.69,70849.0,73.0111,73.0564,72.9388,73.0111,70849.0
2020-06-23 12:25:00,80.69,80.7,80.61,80.64,9522.0,73.0111,73.0202,72.9388,72.9659,9522.0
2020-06-23 12:30:00,80.65,80.67,80.61,80.62,4274.0,72.975,72.9931,72.9388,72.9478,4274.0
2020-06-23 12:35:00,80.61,80.61,80.51,80.54,10580.0,72.9388,72.9388,72.8483,72.8754,10580.0
2020-06-23 12:40:00,80.54,80.57,80.51,80.54,6188.0,72.8754,72.9026,72.8483,72.8754,6188.0
2020-06-23 12:45:00,80.55,80.59,80.48,80.59,8516.0,72.8845,72.9207,72.8211,72.9207,8516.0
2020-06-23 12:50:00,80.59,80.6,80.54,80.57,6024.0,72.9207,72.9297,72.8754,72.9026,6024.0
2020-06-23 12:55:00,80.59,80.65,80.56,80.57,5180.0,72.9207,72.975,72.8935,72.9026,5180.0
2020-06-23 13:00:00,80.61,80.63,80.58,80.59,5703.0,72.9388,72.9569,72.9116,72.9207,5703.0
2020-06-23 13:05:00,80.57,80.69,80.57,80.67,3454.0,72.9026,73.0111,72.9026,72.9931,3454.0
2020-06-23 13:10:00,80.68,80.68,80.52,80.54,45277.0,73.0021,73.0021,72.8573,72.8754,45277.0
2020-06-23 13:15:00,80.55,80.64,80.52,80.61,10444.0,72.8845,72.9659,72.8573,72.9388,10444.0
2020-06-23 13:20:00,80.61,80.66,80.49,80.52,18589.0,72.9388,72.984,72.8302,72.8573,18589.0
2020-06-23 13:25:00,80.52,80.6,80.47,80.54,10717.0,72.8573,72.9297,72.8121,72.8754,10717.0
2020-06-23 13:30:00,80.56,80.57,80.5,80.51,6709.0,72.8935,72.9026,72.8392,72.8483,6709.0
2020-06-23 13:35:00,80.51,80.54,80.46,80.5,9577.0,72.8483,72.8754,72.803,72.8392,9577.0
2020-06-23 13:40:00,80.49,80.55,80.47,80.54,6991.0,72.8302,72.8845,72.8121,72.8754,6991.0
2020-06-23 13:45:00,80.56,80.62,80.54,80.58,9987.0,72.8935,72.9478,72.8754,72.9116,9987.0
2020-06-23 13:50:00,80.59,80.63,80.47,80.56,14498.0,72.9207,72.9569,72.8121,72.8935,14498.0
2020-06-23 13:55:00,80.56,80.6,80.53,80.54,7853.0,72.8935,72.9297,72.8664,72.8754,7853.0
2020-06-23 14:00:00,80.53,80.53,80.35,80.4,11294.0,72.8664,72.8664,72.7035,72.7487,11294.0
2020-06-23 14:05:00,80.4,80.44,80.36,80.44,7863.0,72.7487,72.7849,72.7126,72.7849,7863.0
2020-06-23 14:10:00,80.44,80.45,80.34,80.36,8974.0,72.7849,72.794,72.6945,72.7126,8974.0
2020-06-23 14:15:00,80.38,80.43,80.36,80.43,8170.0,72.7306,72.7759,72.7126,72.7759,8170.0
2020-06-23 14:20:00,80.42,80.48,80.42,80.46,9695.0,72.7668,72.8211,72.7668,72.803,9695.0
2020-06-23 14:25:00,80.43,80.43,80.38,80.4,11190.0,72.7759,72.7759,72.7306,72.7487,11190.0
2020-06-23 14:30:00,80.41,80.47,80.36,80.38,9739.0,72.7578,72.8121,72.7126,72.7306,9739.0
2020-06-23 14:35:00,80.37,80.4,80.32,80.34,11255.0,72.7216,72.7487,72.6764,72.6945,11255.0
2020-06-23 14:40:00,80.32,80.35,80.28,80.29,6970.0,72.6764,72.7035,72.6402,72.6492,6970.0
2020-06-23 14:45:00,80.28,80.29,80.19,80.27,11032.0,72.6402,72.6492,72.5587,72.6311,11032.0
2020-06-23 14:50:00,80.31,80.34,80.26,80.33,6236.0,72.6673,72.6945,72.6221,72.6854,6236.0
2020-06-23 14:55:00,80.36,80.43,80.34,80.4,9745.0,72.7126,72.7759,72.6945,72.7487,9745.0
2020-06-23 15:00:00,80.39,80.39,80.22,80.24,7804.0,72.7397,72.7397,72.5859,72.604,7804.0
2020-06-23 15:05:00,80.26,80.28,80.21,80.24,13764.0,72.6221,72.6402,72.5768,72.604,13764.0
2020-06-23 15:10:00,80.25,80.29,80.21,80.28,12066.0,72.613,72.6492,72.5768,72.6402,12066.0
2020-06-23 15:15:00,80.3,80.49,80.29,80.49,16239.0,72.6583,72.8302,72.6492,72.8302,16239.0
2020-06-23 15:20:00,80.47,80.47,80.3,80.3,19097.0,72.8121,72.8121,72.6583,72.6583,19097.0
2020-06-23 15:25:00,80.35,80.39,80.24,80.34,25871.0,72.7035,72.7397,72.604,72.6945,25871.0
2020-06-23 15:30:00,80.34,80.38,80.27,80.35,21403.0,72.6945,72.7306,72.6311,72.7035,21403.0
2020-06-23 15:35:00,80.33,80.39,80.3,80.34,15256.0,72.6854,72.7397,72.6583,72.6945,15256.0
2020-06-23 15:40:00,80.33,80.35,80.23,80.35,22788.0,72.6854,72.7035,72.5949,72.7035,22788.0
2020-06-23 15:45:00,80.34,80.38,80.17,80.21,39833.0,72.6945,72.7306,72.5406,72.5768,39833.0
2020-06-23 15:50:00,80.2,80.2,79.98,80.09,52158.0,72.5678,72.5678,72.3687,72.4682,52158.0
2020-06-23 15:55:00,80.07,80.12,79.99,80.05,111317.0,72.4501,72.4954,72.3778,72.4321,111317.0
2020-06-24 09:30:00,79.39,79.68,79.23,79.26,69724.0,71.8349,72.0973,71.6901,71.7172,69724.0
2020-06-24 09:35:00,79.24,79.53,79.24,79.4,22332.0,71.6991,71.9615,71.6991,71.8439,22332.0
2020-06-24 09:40:00,79.39,79.39,79.2,79.27,21432.0,71.8349,71.8349,71.6629,71.7263,21432.0
2020-06-24 09:45:00,79.27,79.51,79.11,79.15,26819.0,71.7263,71.9434,71.5815,71.6177,26819.0
2020-06-24 09:50:00,79.15,79.2,78.89,78.98,34165.0,71.6177,71.6629,71.3824,71.4639,34165.0
2020-06-24 09:55:00,78.98,79.04,78.79,79.04,46047.0,71.4639,71.5182,71.292,71.5182,46047.0
2020-06-24 10:00:00,79.06,79.19,78.79,78.79,32354.0,71.5363,71.6539,71.292,71.292,32354.0
2020-06-24 10:05:00,78.79,78.83,78.65,78.71,54457.0,71.292,71.3282,71.1653,71.2196,54457.0
2020-06-24 10:10:00,78.69,78.76,78.51,78.53,46994.0,71.2015,71.2648,71.0386,71.0567,46994.0
2020-06-24 10:15:00,78.56,78.59,78.36,78.49,49376.0,71.0838,71.111,70.9029,71.0205,49376.0
2020-06-24 10:20:00,78.49,78.68,78.43,78.65,32116.0,71.0205,71.1924,70.9662,71.1653,32116.0
2020-06-24 10:25:00,78.66,78.69,78.43,78.51,29309.0,71.1743,71.2015,70.9662,71.0386,29309.0
2020-06-24 10:30:00,78.5,78.53,78.15,78.2,56059.0,71.0296,71.0567,70.7129,70.7581,56059.0
2020-06-24 10:35:00,78.2,78.35,78.1,78.17,30779.0,70.7581,70.8938,70.6676,70.731,30779.0
2020-06-24 10:40:00,78.15,78.17,77.87,78.06,64994.0,70.7129,70.731,70.4595,70.6314,64994.0
2020-06-24 10:45:00,78.06,78.09,77.99,78.08,31799.0,70.6314,70.6586,70.5681,70.6495,31799.0
2020-06-24 10:50:00,78.09,78.21,77.94,77.97,45163.0,70.6586,70.7672,70.5229,70.55,45163.0
2020-06-24 10:55:00,77.97,78.1,77.96,78.02,30508.0,70.55,70.6676,70.5409,70.5952,30508.0
2020-06-24 11:00:00,78.0,78.09,77.97,78.02,22089.0,70.5771,70.6586,70.55,70.5952,22089.0
2020-06-24 11:05:00,78.0,78.14,77.82,77.83,14102.0,70.5771,70.7038,70.4143,70.4233,14102.0
2020-06-24 11:10:00,77.83,77.95,77.83,77.92,11728.0,70.4233,70.5319,70.4233,70.5048,11728.0
2020-06-24 11:15:00,77.92,78.0,77.79,77.84,30079.0,70.5048,70.5771,70.3871,70.4324,30079.0
2020-06-24 11:20:00,77.79,77.9,77.68,77.72,14064.0,70.3871,70.4867,70.2876,70.3238,14064.0
2020-06-24 11:25:00,77.76,77.9,77.73,77.86,14916.0,70.36,70.4867,70.3328,70.4505,14916.0
2020-06-24 11:30:00,77.89,77.89,77.72,77.78,11607.0,70.4776,70.4776,70.3238,70.3781,11607.0
2020-06-24 11:35:00,77.8,77.85,77.7,77.73,16448.0,70.3962,70.4414,70.3057,70.3328,16448.0
2020-06-24 11:40:00,77.72,77.75,77.51,77.52,24703.0,70.3238,70.3509,70.1338,70.1428,24703.0
2020-06-24 11:45:00,77.52,77.67,77.37,77.42,15951.0,70.1428,70.2785,70.0071,70.0523,15951.0
2020-06-24 11:50:00,77.44,77.53,77.38,77.47,23913.0,70.0704,70.1519,70.0161,70.0976,23913.0
2020-06-24 11:55:00,77.46,77.53,77.44,77.49,17183.0,70.0885,70.1519,70.0704,70.1157,17183.0
2020-06-24 12:00:00,77.49,77.74,77.36,77.74,26536.0,70.1157,70.3419,69.998,70.3419,26536.0
2020-06-24 12:05:00,77.75,77.75,77.52,77.52,20840.0,70.3509,70.3509,70.1428,70.1428,20840.0
2020-06-24 12:10:00,77.52,77.62,77.5,77.57,15601.0,70.1428,70.2333,70.1247,70.1881,15601.0
2020-06-24 12:15:00,77.56,77.69,77.56,77.68,17872.0,70.179,70.2966,70.179,70.2876,17872.0
2020-06-24 12:20:00,77.68,77.89,77.64,77.81,12710.0,70.2876,70.4776,70.2514,70.4052,12710.0
2020-06-24 12:25:00,77.79,77.8,77.64,77.77,11502.0,70.3871,70.3962,70.2514,70.369,11502.0
2020-06-24 12:30:00,77.76,77.76,77.62,77.7,19750.0,70.36,70.36,70.2333,70.3057,19750.0
2020-06-24 12:35:00,77.73,77.89,77.73,77.82,22306.0,70.3328,70.4776,70.3328,70.4143,22306.0
2020-06-24 12:40:00,77.83,78.22,77.82,78.15,43540.0,70.4233,70.7762,70.4143,70.7129,43540.0
2020-06-24 12:45:00,78.17,78.21,78.06,78.09,22729.0,70.731,70.7672,70.6314,70.6586,22729.0
2020-06-24 12:50:00,78.08,78.11,77.95,77.95,16030.0,70.6495,70.6767,70.5319,70.5319,16030.0
2020-06-24 12:55:00,77.95,78.15,77.95,78.1,14707.0,70.5319,70.7129,70.5319,70.6676,14707.0
2020-06-24 13:00:00,78.09,78.1,77.93,77.98,26639.0,70.6586,70.6676,70.5138,70.559,26639.0
2020-06-24 13:05:00,77.99,78.07,77.95,77.97,11577.0,70.5681,70.6405,70.5319,70.55,11577.0
2020-06-24 13:10:00,77.97,78.02,77.92,77.96,13748.0,70.55,70.5952,70.5048,70.5409,13748.0
2020-06-24 13:15:00,77.98,78.06,77.94,77.95,11905.0,70.559,70.6314,70.5229,70.5319,11905.0
2020-06-24 13:20:00,77.94,77.96,77.85,77.85,9608.0,70.5229,70.5409,70.4414,70.4414,9608.0
2020-06-24 13:25:00,77.86,77.92,77.75,77.8,7943.0,70.4505,70.5048,70.3509,70.3962,7943.0
2020-06-24 13:30:00,77.77,77.79,77.62,77.66,13581.0,70.369,70.3871,70.2333,70.2695,13581.0
2020-06-24 13:35:00,77.64,77.64,77.5,77.59,12088.0,70.2514,70.2514,70.1247,70.2062,12088.0
2020-06-24 13:40:00,77.6,77.71,77.57,77.63,8374.0,70.2152,70.3147,70.1881,70.2424,8374.0
2020-06-24 13:45:00,77.63,77.74,77.47,77.74,12807.0,70.2424,70.3419,70.0976,70.3419,12807.0
2020-06-24 13:50:00,77.73,77.77,77.65,77.74,9911.0,70.3328,70.369,70.2604,70.3419,9911.0
2020-06-24 13:55:00,77.73,77.83,77.67,77.83,7957.0,70.3328,70.4233,70.2785,70.4233,7957.0
2020-06-24 14:00:00,77.83,77.87,77.58,77.69,14394.0,70.4233,70.4595,70.1971,70.2966,14394.0
2020-06-24 14:05:00,77.7,77.96,77.68,77.95,8271.0,70.3057,70.5409,70.2876,70.5319,8271.0
2020-06-24 14:10:00,77.96,77.97,77.84,77.85,9724.0,70.5409,70.55,70.4324,70.4414,9724.0
2020-06-24 14:15:00,77.88,78.01,77.74,77.75,15899.0,70.4686,70.5862,70.3419,70.3509,15899.0
2020-06-24 14:20:00,77.75,77.84,77.74,77.77,10805.0,70.3509,70.4324,70.3419,70.369,10805.0
2020-06-24 14:25:00,77.76,77.92,77.75,77.88,9380.0,70.36,70.5048,70.3509,70.4686,9380.0
2020-06-24 14:30:00,77.87,77.92,77.77,77.83,12596.0,70.4595,70.5048,70.369,70.4233,12596.0
2020-06-24 14:35:00,77.84,77.84,77.72,77.74,13210.0,70.4324,70.4324,70.3238,70.3419,13210.0
2020-06-24 14:40:00,77.75,77.77,77.43,77.44,29725.0,70.3509,70.369,70.0614,70.0704,29725.0
2020-06-24 14:45:00,77.47,77.75,77.47,77.68,15451.0,70.0976,70.3509,70.0976,70.2876,15451.0
2020-06-24 14:50:00,77.68,77.73,77.55,77.66,25141.0,70.2876,70.3328,70.17,70.2695,25141.0
2020-06-24 14:55:00,77.67,77.78,77.47,77.47,35637.0,70.2785,70.3781,70.0976,70.0976,35637.0
2020-06-24 15:00:00,77.44,77.61,77.42,77.59,58872.0,70.0704,70.2243,70.0523,70.2062,58872.0
2020-06-24 15:05:00,77.59,77.59,77.43,77.45,30209.0,70.2062,70.2062,70.0614,70.0795,30209.0
2020-06-24 15:10:00,77.45,77.68,77.39,77.55,34968.0,70.0795,70.2876,70.0252,70.17,34968.0
2020-06-24 15:15:00,77.56,77.72,77.49,77.7,88211.0,70.179,70.3238,70.1157,70.3057,88211.0
2020-06-24 15:20:00,77.7,77.73,77.49,77.57,44267.0,70.3057,70.3328,70.1157,70.1881,44267.0
2020-06-24 15:25:00,77.56,77.67,77.45,77.48,104912.0,70.179,70.2785,70.0795,70.1066,104912.0
2020-06-24 15:30:00,77.5,77.73,77.47,77.68,33284.0,70.1247,70.3328,70.0976,70.2876,33284.0
2020-06-24 15:35:00,77.66,77.74,77.54,77.64,25094.0,70.2695,70.3419,70.1609,70.2514,25094.0
2020-06-24 15:40:00,77.64,77.82,77.63,77.81,37332.0,70.2514,70.4143,70.2424,70.4052,37332.0
2020-06-24 15:45:00,77.8,77.9,77.56,77.56,64053.0,70.3962,70.4867,70.179,70.179,64053.0
2020-06-24 15:50:00,77.5,77.56,77.18,77.2,148221.0,70.1247,70.179,69.8352,69.8533,148221.0
2020-06-24 15:55:00,77.21,77.49,77.21,77.33,218735.0,69.8623,70.1157,69.8623,69.9709,218735.0
2020-06-25 09:30:00,77.41,77.72,77.26,77.66,64147.0,70.0433,70.3238,69.9076,70.2695,64147.0
2020-06-25 09:35:00,77.74,77.83,77.55,77.71,19034.0,70.3419,70.4233,70.17,70.3147,19034.0
2020-06-25 09:40:00,77.69,77.75,77.53,77.61,18429.0,70.2966,70.3509,70.1519,70.2243,18429.0
2020-06-25 09:45:00,77.66,77.86,77.61,77.79,25322.0,70.2695,70.4505,70.2243,70.3871,25322.0
2020-06-25 09:50:00,77.76,78.22,77.71,78.2,42358.0,70.36,70.7762,70.3147,70.7581,42358.0
2020-06-25 09:55:00,78.19,78.28,78.11,78.26,15771.0,70.7491,70.8305,70.6767,70.8124,15771.0
2020-06-25 10:00:00,78.28,78.74,78.28,78.73,28184.0,70.8305,71.2467,70.8305,71.2377,28184.0
2020-06-25 10:05:00,78.71,78.71,78.36,78.5,51534.0,71.2196,71.2196,70.9029,71.0296,51534.0
2020-06-25 10:10:00,78.53,78.95,78.53,78.95,45489.0,71.0567,71.4367,71.0567,71.4367,45489.0
2020-06-25 10:15:00,78.96,79.06,78.66,78.85,28393.0,71.4458,71.5363,71.1743,71.3463,28393.0
2020-06-25 10:20:00,78.83,79.07,78.8,78.98,16350.0,71.3282,71.5453,71.301,71.4639,16350.0
2020-06-25 10:25:00,78.97,79.25,78.92,79.22,19191.0,71.4548,71.7082,71.4096,71.681,19191.0
2020-06-25 10:30:00,79.23,79.28,79.06,79.06,27418.0,71.6901,71.7353,71.5363,71.5363,27418.0
2020-06-25 10:35:00,79.06,79.09,78.9,78.93,15323.0,71.5363,71.5634,71.3915,71.4186,15323.0
2020-06-25 10:40:00,78.94,78.96,78.85,78.92,13245.0,71.4277,71.4458,71.3463,71.4096,13245.0
2020-06-25 10:45:00,78.94,79.08,78.82,78.89,12189.0,71.4277,71.5544,71.3191,71.3824,12189.0
2020-06-25 10:50:00,78.89,78.97,78.73,78.86,16349.0,71.3824,71.4548,71.2377,71.3553,16349.0
2020-06-25 10:55:00,78.88,79.09,78.81,79.09,13936.0,71.3734,71.5634,71.3101,71.5634,13936.0
2020-06-25 11:00:00,79.09,79.1,78.85,78.92,10238.0,71.5634,71.5725,71.3463,71.4096,10238.0
2020-06-25 11:05:00,78.91,78.91,78.73,78.77,9590.0,71.4005,71.4005,71.2377,71.2739,9590.0
2020-06-25 11:10:00,78.77,78.95,78.7,78.94,14337.0,71.2739,71.4367,71.2105,71.4277,14337.0
2020-06-25 11:15:00,78.94,78.99,78.85,78.98,19405.0,71.4277,71.4729,71.3463,71.4639,19405.0
2020-06-25 11:20:00,78.97,78.99,78.89,78.93,8224.0,71.4548,71.4729,71.3824,71.4186,8224.0
2020-06-25 11:25:00,78.96,78.97,78.88,78.92,9545.0,71.4458,71.4548,71.3734,71.4096,9545.0
2020-06-25 11:30:00,78.93,79.0,78.64,78.64,16436.0,71.4186,71.482,71.1562,71.1562,16436.0
2020-06-25 11:35:00,78.63,78.87,78.63,78.83,7068.0,71.1472,71.3643,71.1472,71.3282,7068.0
2020-06-25 11:40:00,78.83,78.87,78.72,78.8,7893.0,71.3282,71.3643,71.2286,71.301,7893.0
2020-06-25 11:45:00,78.79,78.92,78.79,78.9,6835.0,71.292,71.4096,71.292,71.3915,6835.0
2020-06-25 11:50:00,78.92,79.01,78.89,78.96,7290.0,71.4096,71.491,71.3824,71.4458,7290.0
2020-06-25 11:55:00,78.95,79.02,78.92,78.99,6523.0,71.4367,71.5001,71.4096,71.4729,6523.0
2020-06-25 12:00:00,79.04,79.18,79.0,79.16,17658.0,71.5182,71.6448,71.482,71.6267,17658.0
2020-06-25 12:05:00,79.16,79.23,79.04,79.15,59637.0,71.6267,71.6901,71.5182,71.6177,59637.0
2020-06-25 12:10:00,79.14,79.19,79.09,79.15,11995.0,71.6087,71.6539,71.5634,71.6177,11995.0
2020-06-25 12:15:00,79.2,79.44,79.2,79.39,17010.0,71.6629,71.8801,71.6629,71.8349,17010.0
2020-06-25 12:20:00,79.39,79.6,79.39,79.46,26872.0,71.8349,72.0249,71.8349,71.8982,26872.0
2020-06-25 12:25:00,79.46,79.47,79.34,79.34,11885.0,71.8982,71.9072,71.7896,71.7896,11885.0
2020-06-25 12:30:00,79.34,79.39,79.22,79.28,14486.0,71.7896,71.8349,71.681,71.7353,14486.0
2020-06-25 12:35:00,79.26,79.39,79.23,79.33,8699.0,71.7172,71.8349,71.6901,71.7806,8699.0
2020-06-25 12:40:00,79.33,79.59,79.32,79.57,10069.0,71.7806,72.0158,71.7715,71.9977,10069.0
2020-06-25 12:45:00,79.54,79.54,79.36,79.39,7655.0,71.9706,71.9706,71.8077,71.8349,7655.0
2020-06-25 12:50:00,79.38,79.41,79.32,79.39,10614.0,71.8258,71.853,71.7715,71.8349,10614.0
2020-06-25 12:55:00,79.38,79.43,79.32,79.38,13244.0,71.8258,71.8711,71.7715,71.8258,13244.0
2020-06-25 13:00:00,79.37,79.37,79.13,79.13,17307.0,71.8168,71.8168,71.5996,71.5996,17307.0
2020-06-25 13:05:00,79.13,79.15,79.06,79.08,12931.0,71.5996,71.6177,71.5363,71.5544,12931.0
2020-06-25 13:10:00,79.06,79.11,79.02,79.08,14332.0,71.5363,71.5815,71.5001,71.5544,14332.0
2020-06-25 13:15:00,79.06,79.16,79.01,79.02,13035.0,71.5363,71.6267,71.491,71.5001,13035.0
2020-06-25 13:20:00,79.01,79.06,78.95,78.95,10818.0,71.491,71.5363,71.4367,71.4367,10818.0
2020-06-25 13:25:00,78.96,79.04,78.95,78.99,14917.0,71.4458,71.5182,71.4367,71.4729,14917.0
2020-06-25 13:30:00,79.0,79.01,78.91,79.0,13068.0,71.482,71.491,71.4005,71.482,13068.0
2020-06-25 13:35:00,79.0,79.19,78.98,79.19,12674.0,71.482,71.6539,71.4639,71.6539,12674.0
2020-06-25 13:40:00,79.17,79.21,79.13,79.14,5791.0,71.6358,71.672,71.5996,71.6087,5791.0
2020-06-25 13:45:00,79.14,79.23,79.12,79.19,8675.0,71.6087,71.6901,71.5906,71.6539,8675.0
2020-06-25 13:50:00,79.19,79.19,79.07,79.1,7555.0,71.6539,71.6539,71.5453,71.5725,7555.0
2020-06-25 13:55:00,79.11,79.12,79.02,79.1,8199.0,71.5815,71.5906,71.5001,71.5725,8199.0
2020-06-25 14:00:00,79.12,79.12,78.99,79.05,10200.0,71.5906,71.5906,71.4729,71.5272,10200.0
2020-06-25 14:05:00,79.05,79.19,79.05,79.15,8811.0,71.5272,71.6539,71.5272,71.6177,8811.0
2020-06-25 14:10:00,79.13,79.19,79.12,79.15,7055.0,71.5996,71.6539,71.5906,71.6177,7055.0
2020-06-25 14:15:00,79.15,79.26,79.14,79.17,10130.0,71.6177,71.7172,71.6087,71.6358,10130.0
2020-06-25 14:20:00,79.14,79.16,78.97,78.99,16057.0,71.6087,71.6267,71.4548,71.4729,16057.0
2020-06-25 14:25:00,79.02,79.14,79.0,79.13,10439.0,71.5001,71.6087,71.482,71.5996,10439.0
2020-06-25 14:30:00,79.11,79.11,79.01,79.03,11312.0,71.5815,71.5815,71.491,71.5091,11312.0
2020-06-25 14:35:00,79.03,79.15,78.99,79.13,9398.0,71.5091,71.6177,71.4729,71.5996,9398.0
2020-06-25 14:40:00,79.15,79.2,79.11,79.18,8211.0,71.6177,71.6629,71.5815,71.6448,8211.0
2020-06-25 14:45:00,79.18,79.27,79.16,79.26,7186.0,71.6448,71.7263,71.6267,71.7172,7186.0
2020-06-25 14:50:00,79.27,79.36,79.22,79.27,13497.0,71.7263,71.8077,71.681,71.7263,13497.0
2020-06-25 14:55:00,79.26,79.29,79.21,79.23,9659.0,71.7172,71.7444,71.672,71.6901,9659.0
2020-06-25 15:00:00,79.21,79.37,79.18,79.32,28391.0,71.672,71.8168,71.6448,71.7715,28391.0
2020-06-25 15:05:00,79.33,79.53,79.3,79.51,76025.0,71.7806,71.9615,71.7534,71.9434,76025.0
2020-06-25 15:10:00,79.49,79.53,79.37,79.38,16417.0,71.9253,71.9615,71.8168,71.8258,16417.0
2020-06-25 15:15:00,79.36,79.59,79.36,79.58,18091.0,71.8077,72.0158,71.8077,72.0068,18091.0
2020-06-25 15:20:00,79.59,79.78,79.58,79.73,19105.0,72.0158,72.1877,72.0068,72.1425,19105.0
2020-06-25 15:25:00,79.71,79.9,79.69,79.8,19450.0,72.1244,72.2963,72.1063,72.2058,19450.0
2020-06-25 15:30:00,79.79,79.97,79.7,79.91,23370.0,72.1968,72.3597,72.1154,72.3054,23370.0
2020-06-25 15:35:00,79.92,79.94,79.74,79.77,27416.0,72.3144,72.3325,72.1516,72.1787,27416.0
2020-06-25 15:40:00,79.77,79.85,79.71,79.85,29561.0,72.1787,72.2511,72.1244,72.2511,29561.0
2020-06-25 15:45:00,79.87,79.91,79.67,79.69,31487.0,72.2692,72.3054,72.0882,72.1063,31487.0
2020-06-25 15:50:00,79.7,79.85,79.65,79.85,55860.0,72.1154,72.2511,72.0701,72.2511,55860.0
2020-06-25 15:55:00,79.85,79.96,79.77,79.94,95484.0,72.2511,72.3506,72.1787,72.3325,95484.0
2020-06-26 09:30:00,79.18,79.69,78.97,79.64,40699.0,71.6448,72.1063,71.4548,72.0611,40699.0
2020-06-26 09:35:00,79.65,79.74,79.57,79.57,20996.0,72.0701,72.1516,71.9977,71.9977,20996.0
2020-06-26 09:40:00,79.57,79.64,79.42,79.42,10995.0,71.9977,72.0611,71.862,71.862,10995.0
2020-06-26 09:45:00,79.42,79.88,79.35,79.82,12127.0,71.862,72.2782,71.7987,72.2239,12127.0
2020-06-26 09:50:00,79.86,79.91,79.66,79.88,18304.0,72.2601,72.3054,72.0792,72.2782,18304.0
2020-06-26 09:55:00,79.9,80.04,79.72,80.02,12229.0,72.2963,72.423,72.1335,72.4049,12229.0
2020-06-26 10:00:00,79.99,80.22,79.99,80.21,23105.0,72.3778,72.5859,72.3778,72.5768,23105.0
2020-06-26 10:05:00,80.23,80.29,80.11,80.18,9332.0,72.5949,72.6492,72.4863,72.5497,9332.0
2020-06-26 10:10:00,80.22,80.22,79.81,79.82,21045.0,72.5859,72.5859,72.2149,72.2239,21045.0
2020-06-26 10:15:00,79.85,79.85,79.56,79.58,13966.0,72.2511,72.2511,71.9887,72.0068,13966.0
2020-06-26 10:20:00,79.6,79.6,79.3,79.4,18820.0,72.0249,72.0249,71.7534,71.8439,18820.0
2020-06-26 10:25:00,79.4,79.54,79.34,79.45,20764.0,71.8439,71.9706,71.7896,71.8892,20764.0
2020-06-26 10:30:00,79.41,79.44,78.93,79.02,24126.0,71.853,71.8801,71.4186,71.5001,24126.0
2020-06-26 10:35:00,78.99,79.06,78.79,78.79,15277.0,71.4729,71.5363,71.292,71.292,15277.0
2020-06-26 10:40:00,78.77,79.01,78.74,79.01,15595.0,71.2739,71.491,71.2467,71.491,15595.0
2020-06-26 10:45:00,78.99,79.05,78.75,78.82,11273.0,71.4729,71.5272,71.2558,71.3191,11273.0
2020-06-26 10:50:00,78.73,78.9,78.63,78.81,10694.0,71.2377,71.3915,71.1472,71.3101,10694.0
2020-06-26 10:55:00,78.78,78.86,78.72,78.81,12600.0,71.2829,71.3553,71.2286,71.3101,12600.0
2020-06-26 11:00:00,78.83,78.98,78.83,78.89,14511.0,71.3282,71.4639,71.3282,71.3824,14511.0
2020-06-26 11:05:00,78.91,79.17,78.88,79.07,10800.0,71.4005,71.6358,71.3734,71.5453,10800.0
2020-06-26 11:10:00,79.09,79.09,78.88,78.95,10513.0,71.5634,71.5634,71.3734,71.4367,10513.0
2020-06-26 11:15:00,78.92,78.92,78.72,78.79,14073.0,71.4096,71.4096,71.2286,71.292,14073.0
2020-06-26 11:20:00,78.76,78.82,78.68,78.77,11085.0,71.2648,71.3191,71.1924,71.2739,11085.0
2020-06-26 11:25:00,78.79,78.83,78.68,78.71,13529.0,71.292,71.3282,71.1924,71.2196,13529.0
2020-06-26 11:30:00,78.72,78.79,78.6,78.66,11861.0,71.2286,71.292,71.12,71.1743,11861.0
2020-06-26 11:35:00,78.67,78.84,78.67,78.83,6446.0,71.1834,71.3372,71.1834,71.3282,6446.0
2020-06-26 11:40:00,78.81,78.81,78.61,78.67,7020.0,71.3101,71.3101,71.1291,71.1834,7020.0
2020-06-26 11:45:00,78.65,78.72,78.63,78.71,7224.0,71.1653,71.2286,71.1472,71.2196,7224.0
2020-06-26 11:50:00,78.72,78.73,78.63,78.63,9964.0,71.2286,71.2377,71.1472,71.1472,9964.0
2020-06-26 11:55:00,78.61,78.79,78.61,78.77,11175.0,71.1291,71.292,71.1291,71.2739,11175.0
2020-06-26 12:00:00,78.76,78.76,78.66,78.74,10642.0,71.2648,71.2648,71.1743,71.2467,10642.0
2020-06-26 12:05:00,78.74,78.79,78.64,78.67,9826.0,71.2467,71.292,71.1562,71.1834,9826.0
2020-06-26 12:10:00,78.64,78.69,78.56,78.56,9023.0,71.1562,71.2015,71.0838,71.0838,9023.0
2020-06-26 12:15:00,78.56,78.62,78.35,78.38,18108.0,71.0838,71.1381,70.8938,70.921,18108.0
2020-06-26 12:20:00,78.33,78.49,78.18,78.49,13594.0,70.8757,71.0205,70.74,71.0205,13594.0
2020-06-26 12:25:00,78.5,78.58,78.42,78.5,8735.0,71.0296,71.1019,70.9572,71.0296,8735.0
2020-06-26 12:30:00,78.5,78.52,78.39,78.45,10962.0,71.0296,71.0477,70.93,70.9843,10962.0
2020-06-26 12:35:00,78.41,78.46,78.32,78.46,10064.0,70.9481,70.9934,70.8667,70.9934,10064.0
2020-06-26 12:40:00,78.43,78.46,78.36,78.37,10933.0,70.9662,70.9934,70.9029,70.9119,10933.0
2020-06-26 12:45:00,78.37,78.45,78.19,78.4,11614.0,70.9119,70.9843,70.7491,70.9391,11614.0
2020-06-26 12:50:00,78.37,78.48,78.29,78.48,9626.0,70.9119,71.0115,70.8395,71.0115,9626.0
2020-06-26 12:55:00,78.49,78.57,78.39,78.56,16369.0,71.0205,71.0929,70.93,71.0838,16369.0
2020-06-26 13:00:00,78.54,78.64,78.44,78.54,8274.0,71.0658,71.1562,70.9753,71.0658,8274.0
2020-06-26 13:05:00,78.52,78.61,78.51,78.56,5738.0,71.0477,71.1291,71.0386,71.0838,5738.0
2020-06-26 13:10:00,78.56,78.57,78.28,78.29,12333.0,71.0838,71.0929,70.8305,70.8395,12333.0
2020-06-26 13:15:00,78.31,78.34,78.26,78.32,11454.0,70.8576,70.8848,70.8124,70.8667,11454.0
2020-06-26 13:20:00,78.31,78.45,78.28,78.39,8347.0,70.8576,70.9843,70.8305,70.93,8347.0
2020-06-26 13:25:00,78.38,78.38,78.27,78.33,8380.0,70.921,70.921,70.8214,70.8757,8380.0
2020-06-26 13:30:00,78.34,78.37,78.24,78.37,7794.0,70.8848,70.9119,70.7943,70.9119,7794.0
2020-06-26 13:35:00,78.38,78.5,78.27,78.42,10987.0,70.921,71.0296,70.8214,70.9572,10987.0
2020-06-26 13:40:00,78.43,78.49,78.38,78.39,9517.0,70.9662,71.0205,70.921,70.93,9517.0
2020-06-26 13:45:00,78.39,78.4,78.31,78.37,9786.0,70.93,70.9391,70.8576,70.9119,9786.0
2020-06-26 13:50:00,78.37,78.39,78.31,78.35,7929.0,70.9119,70.93,70.8576,70.8938,7929.0
2020-06-26 13:55:00,78.36,78.38,78.31,78.33,9103.0,70.9029,70.921,70.8576,70.8757,9103.0
2020-06-26 14:00:00,78.31,78.33,78.14,78.24,13969.0,70.8576,70.8757,70.7038,70.7943,13969.0
2020-06-26 14:05:00,78.24,78.26,78.13,78.16,10585.0,70.7943,70.8124,70.6948,70.7219,10585.0
2020-06-26 14:10:00,78.18,78.23,78.15,78.2,22484.0,70.74,70.7853,70.7129,70.7581,22484.0
2020-06-26 14:15:00,78.2,78.26,78.15,78.19,12355.0,70.7581,70.8124,70.7129,70.7491,12355.0
2020-06-26 14:20:00,78.16,78.32,78.15,78.22,10593.0,70.7219,70.8667,70.7129,70.7762,10593.0
2020-06-26 14:25:00,78.22,78.22,77.98,78.04,17018.0,70.7762,70.7762,70.559,70.6133,17018.0
2020-06-26 14:30:00,78.03,78.08,77.94,78.0,10017.0,70.6043,70.6495,70.5229,70.5771,10017.0
2020-06-26 14:35:00,77.98,78.01,77.91,77.93,14117.0,70.559,70.5862,70.4957,70.5138,14117.0
2020-06-26 14:40:00,77.93,78.04,77.88,77.89,12631.0,70.5138,70.6133,70.4686,70.4776,12631.0
2020-06-26 14:45:00,77.89,77.93,77.72,77.84,23766.0,70.4776,70.5138,70.3238,70.4324,23766.0
2020-06-26 14:50:00,77.84,77.99,77.83,77.92,14168.0,70.4324,70.5681,70.4233,70.5048,14168.0
2020-06-26 14:55:00,77.92,77.93,77.76,77.89,15983.0,70.5048,70.5138,70.36,70.4776,15983.0
2020-06-26 15:00:00,77.89,78.02,77.85,77.85,10908.0,70.4776,70.5952,70.4414,70.4414,10908.0
2020-06-26 15:05:00,77.87,77.88,77.7,77.81,27335.0,70.4595,70.4686,70.3057,70.4052,27335.0
2020-06-26 15:10:00,77.81,77.81,77.49,77.69,49485.0,70.4052,70.4052,70.1157,70.2966,49485.0
2020-06-26 15:15:00,77.67,77.73,77.49,77.5,23830.0,70.2785,70.3328,70.1157,70.1247,23830.0
2020-06-26 15:20:00,77.5,77.66,77.46,77.47,32417.0,70.1247,70.2695,70.0885,70.0976,32417.0
2020-06-26 15:25:00,77.46,77.73,77.35,77.71,19813.0,70.0885,70.3328,69.989,70.3147,19813.0
2020-06-26 15:30:00,77.7,77.72,77.5,77.53,23902.0,70.3057,70.3238,70.1247,70.1519,23902.0
2020-06-26 15:35:00,77.55,77.66,77.5,77.55,43572.0,70.17,70.2695,70.1247,70.17,43572.0
2020-06-26 15:40:00,77.53,77.89,77.47,77.89,52541.0,70.1519,70.4776,70.0976,70.4776,52541.0
2020-06-26 15:45:00,77.87,77.88,77.61,77.65,115514.0,70.4595,70.4686,70.2243,70.2604,115514.0
2020-06-26 15:50:00,77.65,77.86,77.56,77.86,187725.0,70.2604,70.4505,70.179,70.4505,187725.0
2020-06-26 15:55:00,77.87,77.96,77.73,77.88,251679.0,70.4595,70.5409,70.3328,70.4686,251679.0
2020-06-29 09:30:00,78.43,78.48,77.97,78.3,71615.0,70.9662,71.0115,70.55,70.8486,71615.0
2020-06-29 09:35:00,78.32,78.66,78.14,78.18,21636.0,70.8667,71.1743,70.7038,70.74,21636.0
2020-06-29 09:40:00,78.13,78.36,77.9,78.18,22886.0,70.6948,70.9029,70.4867,70.74,22886.0
2020-06-29 09:45:00,78.23,78.28,77.98,78.13,38512.0,70.7853,70.8305,70.559,70.6948,38512.0
2020-06-29 09:50:00,78.12,78.42,77.98,78.42,19540.0,70.6857,70.9572,70.559,70.9572,19540.0
2020-06-29 09:55:00,78.39,78.66,78.38,78.45,43331.0,70.93,71.1743,70.921,70.9843,43331.0
2020-06-29 10:00:00,78.44,78.61,78.34,78.54,33593.0,70.9753,71.1291,70.8848,71.0658,33593.0
2020-06-29 10:05:00,78.58,78.59,78.34,78.38,19360.0,71.1019,71.111,70.8848,70.921,19360.0
2020-06-29 10:10:00,78.32,78.63,78.21,78.52,11640.0,70.8667,71.1472,70.7672,71.0477,11640.0
2020-06-29 10:15:00,78.53,78.68,78.49,78.51,14767.0,71.0567,71.1924,71.0205,71.0386,14767.0
2020-06-29 10:20:00,78.51,78.58,78.37,78.41,11505.0,71.0386,71.1019,70.9119,70.9481,11505.0
2020-06-29 10:25:00,78.37,78.54,78.31,78.4,13410.0,70.9119,71.0658,70.8576,70.9391,13410.0
2020-06-29 10:30:00,78.4,78.5,78.38,78.42,16612.0,70.9391,71.0296,70.921,70.9572,16612.0
2020-06-29 10:35:00,78.42,78.66,78.33,78.58,26335.0,70.9572,71.1743,70.8757,71.1019,26335.0
2020-06-29 10:40:00,78.57,78.73,78.57,78.73,38771.0,71.0929,71.2377,71.0929,71.2377,38771.0
2020-06-29 10:45:00,78.75,78.89,78.75,78.87,18335.0,71.2558,71.3824,71.2558,71.3643,18335.0
2020-06-29 10:50:00,78.87,78.95,78.69,78.8,22587.0,71.3643,71.4367,71.2015,71.301,22587.0
2020-06-29 10:55:00,78.84,78.96,78.83,78.84,12557.0,71.3372,71.4458,71.3282,71.3372,12557.0
2020-06-29 11:00:00,78.87,78.91,78.77,78.85,10998.0,71.3643,71.4005,71.2739,71.3463,10998.0
2020-06-29 11:05:00,78.85,79.0,78.85,78.94,14096.0,71.3463,71.482,71.3463,71.4277,14096.0
2020-06-29 11:10:00,78.95,79.04,78.9,78.92,11948.0,71.4367,71.5182,71.3915,71.4096,11948.0
2020-06-29 11:15:00,78.92,79.09,78.91,79.09,20521.0,71.4096,71.5634,71.4005,71.5634,20521.0
2020-06-29 11:20:00,79.07,79.14,78.93,79.05,12172.0,71.5453,71.6087,71.4186,71.5272,12172.0
2020-06-29 11:25:00,79.04,79.25,79.04,79.23,8770.0,71.5182,71.7082,71.5182,71.6901,8770.0
2020-06-29 11:30:00,79.24,79.26,79.09,79.1,15925.0,71.6991,71.7172,71.5634,71.5725,15925.0
2020-06-29 11:35:00,79.11,79.11,78.95,79.01,10051.0,71.5815,71.5815,71.4367,71.491,10051.0
2020-06-29 11:40:00,79.02,79.09,78.97,79.05,11553.0,71.5001,71.5634,71.4548,71.5272,11553.0
2020-06-29 11:45:00,79.05,79.07,78.94,79.01,10486.0,71.5272,71.5453,71.4277,71.491,10486.0
2020-06-29 11:50:00,78.97,79.06,78.94,79.0,12825.0,71.4548,71.5363,71.4277,71.482,12825.0
2020-06-29 11:55:00,79.0,79.02,78.89,78.89,13233.0,71.482,71.5001,71.3824,71.3824,13233.0
2020-06-29 12:00:00,78.89,78.97,78.85,78.85,8017.0,71.3824,71.4548,71.3463,71.3463,8017.0
2020-06-29 12:05:00,78.87,78.91,78.81,78.87,8181.0,71.3643,71.4005,71.3101,71.3643,8181.0
2020-06-29 12:10:00,78.87,78.98,78.87,78.98,4574.0,71.3643,71.4639,71.3643,71.4639,4574.0
2020-06-29 12:15:00,78.98,79.01,78.88,79.0,12268.0,71.4639,71.491,71.3734,71.482,12268.0
2020-06-29 12:20:00,78.97,79.04,78.95,78.98,6591.0,71.4548,71.5182,71.4367,71.4639,6591.0
2020-06-29 12:25:00,78.98,79.0,78.85,78.85,19832.0,71.4639,71.482,71.3463,71.3463,19832.0
2020-06-29 12:30:00,78.82,78.85,78.78,78.82,7710.0,71.3191,71.3463,71.2829,71.3191,7710.0
2020-06-29 12:35:00,78.81,78.87,78.78,78.79,6757.0,71.3101,71.3643,71.2829,71.292,6757.0
2020-06-29 12:40:00,78.78,78.79,78.69,78.77,16046.0,71.2829,71.292,71.2015,71.2739,16046.0
2020-06-29 12:45:00,78.75,78.79,78.72,78.79,9621.0,71.2558,71.292,71.2286,71.292,9621.0
2020-06-29 12:50:00,78.79,78.8,78.66,78.67,8920.0,71.292,71.301,71.1743,71.1834,8920.0
2020-06-29 12:55:00,78.67,78.73,78.58,78.66,19491.0,71.1834,71.2377,71.1019,71.1743,19491.0
2020-06-29 13:00:00,78.69,78.74,78.68,78.73,20419.0,71.2015,71.2467,71.1924,71.2377,20419.0
2020-06-29 13:05:00,78.73,78.74,78.68,78.71,11272.0,71.2377,71.2467,71.1924,71.2196,11272.0
2020-06-29 13:10:00,78.7,78.76,78.69,78.73,26789.0,71.2105,71.2648,71.2015,71.2377,26789.0
2020-06-29 13:15:00,78.74,78.78,78.65,78.73,38656.0,71.2467,71.2829,71.1653,71.2377,38656.0
2020-06-29 13:20:00,78.73,78.8,78.71,78.78,65451.0,71.2377,71.301,71.2196,71.2829,65451.0
2020-06-29 13:25:00,78.78,78.81,78.74,78.77,97544.0,71.2829,71.3101,71.2467,71.2739,97544.0
2020-06-29 13:30:00,78.78,78.83,78.67,78.73,20407.0,71.2829,71.3282,71.1834,71.2377,20407.0
2020-06-29 13:35:00,78.71,78.78,78.67,78.77,14976.0,71.2196,71.2829,71.1834,71.2739,14976.0
2020-06-29 13:40:00,78.76,78.77,78.69,78.7,34361.0,71.2648,71.2739,71.2015,71.2105,34361.0
2020-06-29 13:45:00,78.7,78.74,78.62,78.66,11417.0,71.2105,71.2467,71.1381,71.1743,11417.0
2020-06-29 13:50:00,78.64,78.65,78.57,78.6,6366.0,71.1562,71.1653,71.0929,71.12,6366.0
2020-06-29 13:55:00,78.59,78.61,78.48,78.52,18105.0,71.111,71.1291,71.0115,71.0477,18105.0
2020-06-29 14:00:00,78.53,78.53,78.45,78.48,43026.0,71.0567,71.0567,70.9843,71.0115,43026.0
2020-06-29 14:05:00,78.48,78.53,78.41,78.51,12894.0,71.0115,71.0567,70.9481,71.0386,12894.0
2020-06-29 14:10:00,78.53,78.53,78.47,78.51,16610.0,71.0567,71.0567,71.0024,71.0386,16610.0
2020-06-29 14:15:00,78.51,78.52,78.49,78.5,10881.0,71.0386,71.0477,71.0205,71.0296,10881.0
2020-06-29 14:20:00,78.49,78.53,78.46,78.49,13639.0,71.0205,71.0567,70.9934,71.0205,13639.0
2020-06-29 14:25:00,78.48,78.48,78.39,78.41,11505.0,71.0115,71.0115,70.93,70.9481,11505.0
2020-06-29 14:30:00,78.41,78.45,78.33,78.36,7781.0,70.9481,70.9843,70.8757,70.9029,7781.0
2020-06-29 14:35:00,78.38,78.43,78.36,78.41,9594.0,70.921,70.9662,70.9029,70.9481,9594.0
2020-06-29 14:40:00,78.41,78.45,78.35,78.45,18530.0,70.9481,70.9843,70.8938,70.9843,18530.0
2020-06-29 14:45:00,78.45,78.46,78.3,78.36,13869.0,70.9843,70.9934,70.8486,70.9029,13869.0
2020-06-29 14:50:00,78.37,78.53,78.37,78.44,21764.0,70.9119,71.0567,70.9119,70.9753,21764.0
2020-06-29 14:55:00,78.44,78.46,78.34,78.38,53968.0,70.9753,70.9934,70.8848,70.921,53968.0
2020-06-29 15:00:00,78.38,78.41,78.24,78.26,13227.0,70.921,70.9481,70.7943,70.8124,13227.0
2020-06-29 15:05:00,78.26,78.3,78.2,78.26,32296.0,70.8124,70.8486,70.7581,70.8124,32296.0
2020-06-29 15:10:00,78.26,78.28,78.2,78.23,17173.0,70.8124,70.8305,70.7581,70.7853,17173.0
2020-06-29 15:15:00,78.23,78.34,78.22,78.23,19609.0,70.7853,70.8848,70.7762,70.7853,19609.0
2020-06-29 15:20:00,78.23,78.27,78.16,78.18,19875.0,70.7853,70.8214,70.7219,70.74,19875.0
2020-06-29 15:25:00,78.18,78.19,78.1,78.15,17760.0,70.74,70.7491,70.6676,70.7129,17760.0
2020-06-29 15:30:00,78.16,78.23,78.12,78.19,27883.0,70.7219,70.7853,70.6857,70.7491,27883.0
2020-06-29 15:35:00,78.18,78.21,78.13,78.14,25047.0,70.74,70.7672,70.6948,70.7038,25047.0
2020-06-29 15:40:00,78.15,78.16,77.99,78.06,29666.0,70.7129,70.7219,70.5681,70.6314,29666.0
2020-06-29 15:45:00,78.06,78.1,77.95,77.99,33265.0,70.6314,70.6676,70.5319,70.5681,33265.0
2020-06-29 15:50:00,77.99,78.09,77.87,77.9,150499.0,70.5681,70.6586,70.4595,70.4867,150499.0
2020-06-29 15:55:00,77.9,78.44,77.89,78.44,172133.0,70.4867,70.9753,70.4776,70.9753,172133.0
2020-06-30 09:30:00,78.5,78.81,78.41,78.73,85645.0,71.0296,71.3101,70.9481,71.2377,85645.0
2020-06-30 09:35:00,78.78,79.28,78.78,79.03,25757.0,71.2829,71.7353,71.2829,71.5091,25757.0
2020-06-30 09:40:00,79.08,79.33,79.07,79.24,32803.0,71.5544,71.7806,71.5453,71.6991,32803.0
2020-06-30 09:45:00,79.24,79.4,79.05,79.08,20729.0,71.6991,71.8439,71.5272,71.5544,20729.0
2020-06-30 09:50:00,79.08,79.32,78.96,79.32,6341.0,71.5544,71.7715,71.4458,71.7715,6341.0
2020-06-30 09:55:00,79.4,79.5,79.21,79.23,6686.0,71.8439,71.9344,71.672,71.6901,6686.0
2020-06-30 10:00:00,79.3,79.36,79.15,79.17,14495.0,71.7534,71.8077,71.6177,71.6358,14495.0
2020-06-30 10:05:00,79.17,79.33,79.16,79.31,10700.0,71.6358,71.7806,71.6267,71.7625,10700.0
2020-06-30 10:10:00,79.3,79.33,79.21,79.33,16453.0,71.7534,71.7806,71.672,71.7806,16453.0
2020-06-30 10:15:00,79.37,79.56,79.37,79.55,15904.0,71.8168,71.9887,71.8168,71.9796,15904.0
2020-06-30 10:20:00,79.54,79.63,79.48,79.59,6431.0,71.9706,72.052,71.9163,72.0158,6431.0
2020-06-30 10:25:00,79.59,79.67,79.54,79.57,7469.0,72.0158,72.0882,71.9706,71.9977,7469.0
2020-06-30 10:30:00,79.61,79.64,79.53,79.53,5197.0,72.0339,72.0611,71.9615,71.9615,5197.0
2020-06-30 10:35:00,79.53,79.56,79.45,79.5,4720.0,71.9615,71.9887,71.8892,71.9344,4720.0
2020-06-30 10:40:00,79.53,79.53,79.46,79.49,7554.0,71.9615,71.9615,71.8982,71.9253,7554.0
2020-06-30 10:45:00,79.5,79.51,79.39,79.41,10827.0,71.9344,71.9434,71.8349,71.853,10827.0
2020-06-30 10:50:00,79.44,79.78,79.44,79.69,20712.0,71.8801,72.1877,71.8801,72.1063,20712.0
2020-06-30 10:55:00,79.68,79.69,79.53,79.58,5239.0,72.0973,72.1063,71.9615,72.0068,5239.0
2020-06-30 11:00:00,79.59,79.6,79.54,79.6,6142.0,72.0158,72.0249,71.9706,72.0249,6142.0
2020-06-30 11:05:00,79.6,79.69,79.49,79.52,3242.0,72.0249,72.1063,71.9253,71.9525,3242.0
2020-06-30 11:10:00,79.53,79.6,79.5,79.6,7247.0,71.9615,72.0249,71.9344,72.0249,7247.0
2020-06-30 11:15:00,79.6,79.99,79.6,79.95,26539.0,72.0249,72.3778,72.0249,72.3416,26539.0
2020-06-30 11:20:00,79.97,79.99,79.82,79.82,17216.0,72.3597,72.3778,72.2239,72.2239,17216.0
2020-06-30 11:25:00,79.86,79.97,79.82,79.93,10726.0,72.2601,72.3597,72.2239,72.3235,10726.0
2020-06-30 11:30:00,79.95,79.95,79.85,79.87,10318.0,72.3416,72.3416,72.2511,72.2692,10318.0
2020-06-30 11:35:00,79.88,79.89,79.74,79.88,13642.0,72.2782,72.2873,72.1516,72.2782,13642.0
2020-06-30 11:40:00,79.88,79.88,79.72,79.78,11918.0,72.2782,72.2782,72.1335,72.1877,11918.0
2020-06-30 11:45:00,79.78,79.79,79.72,79.79,8096.0,72.1877,72.1968,72.1335,72.1968,8096.0
2020-06-30 11:50:00,79.79,79.86,79.77,79.84,8131.0,72.1968,72.2601,72.1787,72.242,8131.0
2020-06-30 11:55:00,79.85,79.85,79.67,79.71,7604.0,72.2511,72.2511,72.0882,72.1244,7604.0
2020-06-30 12:00:00,79.72,79.72,79.62,79.63,7756.0,72.1335,72.1335,72.043,72.052,7756.0
2020-06-30 12:05:00,79.64,79.68,79.59,79.64,15201.0,72.0611,72.0973,72.0158,72.0611,15201.0
2020-06-30 12:10:00,79.64,79.73,79.64,79.7,7727.0,72.0611,72.1425,72.0611,72.1154,7727.0
2020-06-30 12:15:00,79.69,79.79,79.68,79.74,8820.0,72.1063,72.1968,72.0973,72.1516,8820.0
2020-06-30 12:20:00,79.69,79.8,79.65,79.75,7985.0,72.1063,72.2058,72.0701,72.1606,7985.0
2020-06-30 12:25:00,79.73,79.75,79.68,79.7,6597.0,72.1425,72.1606,72.0973,72.1154,6597.0
2020-06-30 12:30:00,79.68,79.78,79.58,79.75,19176.0,72.0973,72.1877,72.0068,72.1606,19176.0
2020-06-30 12:35:00,79.76,79.79,79.73,79.77,7180.0,72.1697,72.1968,72.1425,72.1787,7180.0
2020-06-30 12:40:00,79.76,79.78,79.66,79.69,10032.0,72.1697,72.1877,72.0792,72.1063,10032.0
2020-06-30 12:45:00,79.67,79.67,79.54,79.54,4684.0,72.0882,72.0882,71.9706,71.9706,4684.0
2020-06-30 12:50:00,79.54,79.6,79.54,79.56,3277.0,71.9706,72.0249,71.9706,71.9887,3277.0
2020-06-30 12:55:00,79.58,79.59,79.47,79.47,3964.0,72.0068,72.0158,71.9072,71.9072,3964.0
2020-06-30 13:00:00,79.46,79.5,79.41,79.41,2770.0,71.8982,71.9344,71.853,71.853,2770.0
2020-06-30 13:05:00,79.41,79.42,79.3,79.3,6689.0,71.853,71.862,71.7534,71.7534,6689.0
2020-06-30 13:10:00,79.28,79.28,79.21,79.23,7783.0,71.7353,71.7353,71.672,71.6901,7783.0
2020-06-30 13:15:00,79.23,79.25,79.19,79.21,5060.0,71.6901,71.7082,71.6539,71.672,5060.0
2020-06-30 13:20:00,79.21,79.25,79.18,79.25,4022.0,71.672,71.7082,71.6448,71.7082,4022.0
2020-06-30 13:25:00,79.24,79.24,79.2,79.2,4145.0,71.6991,71.6991,71.6629,71.6629,4145.0
2020-06-30 13:30:00,79.19,79.19,79.04,79.06,6190.0,71.6539,71.6539,71.5182,71.5363,6190.0
2020-06-30 13:35:00,79.07,79.1,79.04,79.08,3576.0,71.5453,71.5725,71.5182,71.5544,3576.0
2020-06-30 13:40:00,79.08,79.08,78.97,78.98,7259.0,71.5544,71.5544,71.4548,71.4639,7259.0
2020-06-30 13:45:00,78.97,79.05,78.96,79.03,8650.0,71.4548,71.5272,71.4458,71.5091,8650.0
2020-06-30 13:50:00,79.03,79.17,79.0,79.17,5275.0,71.5091,71.6358,71.482,71.6358,5275.0
2020-06-30 13:55:00,79.17,79.24,79.17,79.19,3578.0,71.6358,71.6991,71.6358,71.6539,3578.0
2020-06-30 14:00:00,79.17,79.19,79.1,79.19,6299.0,71.6358,71.6539,71.5725,71.6539,6299.0
2020-06-30 14:05:00,79.17,79.23,79.13,79.17,5962.0,71.6358,71.6901,71.5996,71.6358,5962.0
2020-06-30 14:10:00,79.18,79.18,79.08,79.1,4237.0,71.6448,71.6448,71.5544,71.5725,4237.0
2020-06-30 14:15:00,79.11,79.18,79.09,79.18,7192.0,71.5815,71.6448,71.5634,71.6448,7192.0
2020-06-30 14:20:00,79.18,79.26,79.14,79.26,5585.0,71.6448,71.7172,71.6087,71.7172,5585.0
2020-06-30 14:25:00,79.24,79.36,79.24,79.34,8599.0,71.6991,71.8077,71.6991,71.7896,8599.0
2020-06-30 14:30:00,79.35,79.36,79.26,79.29,7599.0,71.7987,71.8077,71.7172,71.7444,7599.0
2020-06-30 14:35:00,79.3,79.38,79.29,79.32,9238.0,71.7534,71.8258,71.7444,71.7715,9238.0
2020-06-30 14:40:00,79.33,79.39,79.3,79.38,6959.0,71.7806,71.8349,71.7534,71.8258,6959.0
2020-06-30 14:45:00,79.38,79.38,79.31,79.36,5134.0,71.8258,71.8258,71.7625,71.8077,5134.0
2020-06-30 14:50:00,79.36,79.39,79.32,79.39,7692.0,71.8077,71.8349,71.7715,71.8349,7692.0
2020-06-30 14:55:00,79.37,79.45,79.34,79.42,11645.0,71.8168,71.8892,71.7896,71.862,11645.0
2020-06-30 15:00:00,79.4,79.4,79.18,79.19,9546.0,71.8439,71.8439,71.6448,71.6539,9546.0
2020-06-30 15:05:00,79.19,79.27,79.16,79.27,7120.0,71.6539,71.7263,71.6267,71.7263,7120.0
2020-06-30 15:10:00,79.25,79.41,79.2,79.4,7897.0,71.7082,71.853,71.6629,71.8439,7897.0
2020-06-30 15:15:00,79.35,79.42,79.34,79.4,8894.0,71.7987,71.862,71.7896,71.8439,8894.0
2020-06-30 15:20:00,79.39,79.5,79.38,79.44,7902.0,71.8349,71.9344,71.8258,71.8801,7902.0
2020-06-30 15:25:00,79.45,79.53,79.43,79.51,8291.0,71.8892,71.9615,71.8711,71.9434,8291.0
2020-06-30 15:30:00,79.49,79.6,79.46,79.58,18135.0,71.9253,72.0249,71.8982,72.0068,18135.0
2020-06-30 15:35:00,79.6,79.66,79.55,79.63,25023.0,72.0249,72.0792,71.9796,72.052,25023.0
2020-06-30 15:40:00,79.64,79.74,79.64,79.71,22125.0,72.0611,72.1516,72.0611,72.1244,22125.0
2020-06-30 15:45:00,79.68,79.99,79.68,79.89,46229.0,72.0973,72.3778,72.0973,72.2873,46229.0
2020-06-30 15:50:00,79.96,80.5,79.91,80.47,98914.0,72.3506,72.8392,72.3054,72.8121,98914.0
2020-06-30 15:55:00,80.47,80.47,79.78,80.08,246789.0,72.8121,72.8121,72.1877,72.4592,246789.0
2020-07-01 09:30:00,79.96,80.39,79.7,80.23,78382.0,72.3506,72.7397,72.1154,72.5949,78382.0
2020-07-01 09:35:00,80.28,80.47,80.14,80.36,38485.0,72.6402,72.8121,72.5135,72.7126,38485.0
2020-07-01 09:40:00,80.37,80.48,80.22,80.24,31217.0,72.7216,72.8211,72.5859,72.604,31217.0
2020-07-01 09:45:00,80.23,80.25,79.92,80.09,30075.0,72.5949,72.613,72.3144,72.4682,30075.0
2020-07-01 09:50:00,80.08,80.25,80.04,80.15,31838.0,72.4592,72.613,72.423,72.5225,31838.0
2020-07-01 09:55:00,80.14,80.21,79.96,80.2,17929.0,72.5135,72.5768,72.3506,72.5678,17929.0
2020-07-01 10:00:00,80.2,80.63,80.2,80.5,34584.0,72.5678,72.9569,72.5678,72.8392,34584.0
2020-07-01 10:05:00,80.5,80.8,80.48,80.7,40202.0,72.8392,73.1107,72.8211,73.0202,40202.0
2020-07-01 10:10:00,80.72,80.79,80.64,80.66,28905.0,73.0383,73.1016,72.9659,72.984,28905.0
2020-07-01 10:15:00,80.65,80.73,80.5,80.52,20347.0,72.975,73.0473,72.8392,72.8573,20347.0
2020-07-01 10:20:00,80.53,80.65,80.53,80.6,16741.0,72.8664,72.975,72.8664,72.9297,16741.0
2020-07-01 10:25:00,80.62,80.72,80.54,80.72,21443.0,72.9478,73.0383,72.8754,73.0383,21443.0
2020-07-01 10:30:00,80.68,80.77,80.61,80.63,16494.0,73.0021,73.0835,72.9388,72.9569,16494.0
2020-07-01 10:35:00,80.65,80.65,80.45,80.52,17818.0,72.975,72.975,72.794,72.8573,17818.0
2020-07-01 10:40:00,80.53,80.56,80.4,80.41,20083.0,72.8664,72.8935,72.7487,72.7578,20083.0
2020-07-01 10:45:00,80.4,80.46,80.28,80.29,20988.0,72.7487,72.803,72.6402,72.6492,20988.0
2020-07-01 10:50:00,80.25,80.5,80.25,80.34,17408.0,72.613,72.8392,72.613,72.6945,17408.0
2020-07-01 10:55:00,80.34,80.47,80.33,80.47,10640.0,72.6945,72.8121,72.6854,72.8121,10640.0
2020-07-01 11:00:00,80.48,80.5,80.29,80.42,20757.0,72.8211,72.8392,72.6492,72.7668,20757.0
2020-07-01 11:05:00,80.41,80.47,80.37,80.39,10258.0,72.7578,72.8121,72.7216,72.7397,10258.0
2020-07-01 11:10:00,80.38,80.4,80.13,80.32,13150.0,72.7306,72.7487,72.5044,72.6764,13150.0
2020-07-01 11:15:00,80.32,80.39,80.15,80.15,15782.0,72.6764,72.7397,72.5225,72.5225,15782.0
2020-07-01 11:20:00,80.14,80.14,79.96,80.01,20627.0,72.5135,72.5135,72.3506,72.3959,20627.0
2020-07-01 11:25:00,80.0,80.14,79.88,79.88,27785.0,72.3868,72.5135,72.2782,72.2782,27785.0
2020-07-01 11:30:00,79.88,80.08,79.88,79.96,15188.0,72.2782,72.4592,72.2782,72.3506,15188.0
2020-07-01 11:35:00,79.98,80.17,79.98,80.17,12193.0,72.3687,72.5406,72.3687,72.5406,12193.0
2020-07-01 11:40:00,80.19,80.27,80.17,80.24,8042.0,72.5587,72.6311,72.5406,72.604,8042.0
2020-07-01 11:45:00,80.26,80.35,80.22,80.35,9693.0,72.6221,72.7035,72.5859,72.7035,9693.0
2020-07-01 11:50:00,80.36,80.39,80.31,80.31,12552.0,72.7126,72.7397,72.6673,72.6673,12552.0
2020-07-01 11:55:00,80.29,80.4,80.24,80.27,16672.0,72.6492,72.7487,72.604,72.6311,16672.0
2020-07-01 12:00:00,80.26,80.31,80.19,80.22,9122.0,72.6221,72.6673,72.5587,72.5859,9122.0
2020-07-01 12:05:00,80.22,80.29,80.18,80.25,7673.0,72.5859,72.6492,72.5497,72.613,7673.0
2020-07-01 12:10:00,80.22,80.28,80.19,80.28,6853.0,72.5859,72.6402,72.5587,72.6402,6853.0
2020-07-01 12:15:00,80.28,80.49,80.27,80.48,9305.0,72.6402,72.8302,72.6311,72.8211,9305.0
2020-07-01 12:20:00,80.47,80.48,80.41,80.46,11987.0,72.8121,72.8211,72.7578,72.803,11987.0
2020-07-01 12:25:00,80.47,80.54,80.45,80.48,8800.0,72.8121,72.8754,72.794,72.8211,8800.0
2020-07-01 12:30:00,80.47,80.47,80.39,80.42,9706.0,72.8121,72.8121,72.7397,72.7668,9706.0
2020-07-01 12:35:00,80.43,80.5,80.38,80.45,10667.0,72.7759,72.8392,72.7306,72.794,10667.0
2020-07-01 12:40:00,80.44,80.48,80.38,80.39,7979.0,72.7849,72.8211,72.7306,72.7397,7979.0
2020-07-01 12:45:00,80.4,80.45,80.12,80.22,45569.0,72.7487,72.794,72.4954,72.5859,45569.0
2020-07-01 12:50:00,80.21,80.23,80.16,80.2,5655.0,72.5768,72.5949,72.5316,72.5678,5655.0
2020-07-01 12:55:00,80.27,80.3,80.15,80.15,11110.0,72.6311,72.6583,72.5225,72.5225,11110.0
2020-07-01 13:00:00,80.2,80.21,80.08,80.09,38882.0,72.5678,72.5768,72.4592,72.4682,38882.0
2020-07-01 13:05:00,80.1,80.12,80.03,80.03,7111.0,72.4773,72.4954,72.414,72.414,7111.0
2020-07-01 13:10:00,80.01,80.13,80.01,80.13,6577.0,72.3959,72.5044,72.3959,72.5044,6577.0
2020-07-01 13:15:00,80.12,80.22,80.08,80.19,4640.0,72.4954,72.5859,72.4592,72.5587,4640.0
2020-07-01 13:20:00,80.19,80.32,80.1,80.3,27840.0,72.5587,72.6764,72.4773,72.6583,27840.0
2020-07-01 13:25:00,80.3,80.3,80.13,80.19,10029.0,72.6583,72.6583,72.5044,72.5587,10029.0
2020-07-01 13:30:00,80.17,80.19,80.11,80.14,10062.0,72.5406,72.5587,72.4863,72.5135,10062.0
2020-07-01 13:35:00,80.16,80.19,80.14,80.16,4551.0,72.5316,72.5587,72.5135,72.5316,4551.0
2020-07-01 13:40:00,80.15,80.15,79.9,79.9,9974.0,72.5225,72.5225,72.2963,72.2963,9974.0
2020-07-01 13:45:00,79.91,79.94,79.84,79.87,14576.0,72.3054,72.3325,72.242,72.2692,14576.0
2020-07-01 13:50:00,79.85,79.92,79.84,79.85,19903.0,72.2511,72.3144,72.242,72.2511,19903.0
2020-07-01 13:55:00,79.85,79.92,79.79,79.91,8278.0,72.2511,72.3144,72.1968,72.3054,8278.0
2020-07-01 14:00:00,79.93,80.1,79.88,80.09,10461.0,72.3235,72.4773,72.2782,72.4682,10461.0
2020-07-01 14:05:00,80.1,80.1,79.93,79.99,8313.0,72.4773,72.4773,72.3235,72.3778,8313.0
2020-07-01 14:10:00,80.0,80.06,79.93,80.03,12315.0,72.3868,72.4411,72.3235,72.414,12315.0
2020-07-01 14:15:00,80.03,80.05,79.98,80.01,12219.0,72.414,72.4321,72.3687,72.3959,12219.0
2020-07-01 14:20:00,80.01,80.03,79.96,80.0,5899.0,72.3959,72.414,72.3506,72.3868,5899.0
2020-07-01 14:25:00,80.01,80.05,79.99,80.0,14021.0,72.3959,72.4321,72.3778,72.3868,14021.0
2020-07-01 14:30:00,80.0,80.04,79.89,79.91,14786.0,72.3868,72.423,72.2873,72.3054,14786.0
2020-07-01 14:35:00,79.92,79.96,79.85,79.85,15111.0,72.3144,72.3506,72.2511,72.2511,15111.0
2020-07-01 14:40:00,79.85,79.91,79.84,79.84,11274.0,72.2511,72.3054,72.242,72.242,11274.0
2020-07-01 14:45:00,79.84,79.88,79.8,79.8,7668.0,72.242,72.2782,72.2058,72.2058,7668.0
2020-07-01 14:50:00,79.8,79.97,79.8,79.97,12319.0,72.2058,72.3597,72.2058,72.3597,12319.0
2020-07-01 14:55:00,79.98,80.04,79.96,80.02,17388.0,72.3687,72.423,72.3506,72.4049,17388.0
2020-07-01 15:00:00,80.01,80.09,79.95,80.05,18508.0,72.3959,72.4682,72.3416,72.4321,18508.0
2020-07-01 15:05:00,80.05,80.08,79.97,79.97,36852.0,72.4321,72.4592,72.3597,72.3597,36852.0
2020-07-01 15:10:00,79.97,80.0,79.9,79.99,17818.0,72.3597,72.3868,72.2963,72.3778,17818.0
2020-07-01 15:15:00,80.0,80.02,79.96,80.0,10935.0,72.3868,72.4049,72.3506,72.3868,10935.0
2020-07-01 15:20:00,79.99,80.09,79.96,80.09,16554.0,72.3778,72.4682,72.3506,72.4682,16554.0
2020-07-01 15:25:00,80.09,80.13,80.0,80.0,75604.0,72.4682,72.5044,72.3868,72.3868,75604.0
2020-07-01 15:30:00,80.0,80.09,79.95,79.95,70127.0,72.3868,72.4682,72.3416,72.3416,70127.0
2020-07-01 15:35:00,79.95,79.99,79.89,79.98,25537.0,72.3416,72.3778,72.2873,72.3687,25537.0
2020-07-01 15:40:00,79.98,80.01,79.92,79.94,17897.0,72.3687,72.3959,72.3144,72.3325,17897.0
2020-07-01 15:45:00,79.93,80.07,79.93,80.0,37018.0,72.3235,72.4501,72.3235,72.3868,37018.0
2020-07-01 15:50:00,80.01,80.17,79.76,79.77,82588.0,72.3959,72.5406,72.1697,72.1787,82588.0
2020-07-01 15:55:00,79.77,79.83,79.64,79.81,191926.0,72.1787,72.233,72.0611,72.2149,191926.0
2020-07-02 09:30:00,80.49,80.49,80.05,80.24,67874.0,72.8302,72.8302,72.4321,72.604,67874.0
2020-07-02 09:35:00,80.24,80.28,79.72,79.93,33781.0,72.604,72.6402,72.1335,72.3235,33781.0
2020-07-02 09:40:00,79.86,80.06,79.85,79.86,9921.0,72.2601,72.4411,72.2511,72.2601,9921.0
2020-07-02 09:45:00,79.85,80.25,79.85,80.22,18452.0,72.2511,72.613,72.2511,72.5859,18452.0
2020-07-02 09:50:00,80.21,80.27,79.97,80.0,35392.0,72.5768,72.6311,72.3597,72.3868,35392.0
2020-07-02 09:55:00,79.99,80.07,79.94,80.02,25495.0,72.3778,72.4501,72.3325,72.4049,25495.0
2020-07-02 10:00:00,80.04,80.21,79.97,80.2,37410.0,72.423,72.5768,72.3597,72.5678,37410.0
2020-07-02 10:05:00,80.2,80.23,80.06,80.08,46079.0,72.5678,72.5949,72.4411,72.4592,46079.0
2020-07-02 10:10:00,80.08,80.1,79.97,79.98,14096.0,72.4592,72.4773,72.3597,72.3687,14096.0
2020-07-02 10:15:00,79.97,79.97,79.85,79.92,11890.0,72.3597,72.3597,72.2511,72.3144,11890.0
2020-07-02 10:20:00,79.93,79.97,79.79,79.81,7904.0,72.3235,72.3597,72.1968,72.2149,7904.0
2020-07-02 10:25:00,79.82,79.87,79.69,79.73,11019.0,72.2239,72.2692,72.1063,72.1425,11019.0
2020-07-02 10:30:00,79.71,79.74,79.56,79.61,19599.0,72.1244,72.1516,71.9887,72.0339,19599.0
2020-07-02 10:35:00,79.61,79.79,79.57,79.58,14153.0,72.0339,72.1968,71.9977,72.0068,14153.0
2020-07-02 10:40:00,79.55,79.72,79.49,79.72,10408.0,71.9796,72.1335,71.9253,72.1335,10408.0
2020-07-02 10:45:00,79.71,79.74,79.33,79.38,12833.0,72.1244,72.1516,71.7806,71.8258,12833.0
2020-07-02 10:50:00,79.39,79.4,79.1,79.22,19658.0,71.8349,71.8439,71.5725,71.681,19658.0
2020-07-02 10:55:00,79.22,79.42,79.21,79.38,45821.0,71.681,71.862,71.672,71.8258,45821.0
2020-07-02 11:00:00,79.37,79.52,79.35,79.47,13977.0,71.8168,71.9525,71.7987,71.9072,13977.0
2020-07-02 11:05:00,79.48,79.59,79.34,79.35,12661.0,71.9163,72.0158,71.7896,71.7987,12661.0
2020-07-02 11:10:00,79.32,79.4,79.28,79.32,9514.0,71.7715,71.8439,71.7353,71.7715,9514.0
2020-07-02 11:15:00,79.36,79.47,79.3,79.45,6090.0,71.8077,71.9072,71.7534,71.8892,6090.0
2020-07-02 11:20:00,79.46,79.49,79.25,79.38,104185.0,71.8982,71.9253,71.7082,71.8258,104185.0
2020-07-02 11:25:00,79.38,79.49,79.36,79.47,11452.0,71.8258,71.9253,71.8077,71.9072,11452.0
2020-07-02 11:30:00,79.48,79.64,79.48,79.58,11864.0,71.9163,72.0611,71.9163,72.0068,11864.0
2020-07-02 11:35:00,79.59,79.6,79.5,79.54,14801.0,72.0158,72.0249,71.9344,71.9706,14801.0
2020-07-02 11:40:00,79.53,79.59,79.53,79.56,9320.0,71.9615,72.0158,71.9615,71.9887,9320.0
2020-07-02 11:45:00,79.55,79.55,79.42,79.47,6883.0,71.9796,71.9796,71.862,71.9072,6883.0
2020-07-02 11:50:00,79.49,79.52,79.32,79.36,18429.0,71.9253,71.9525,71.7715,71.8077,18429.0
2020-07-02 11:55:00,79.4,79.48,79.34,79.38,7100.0,71.8439,71.9163,71.7896,71.8258,7100.0
2020-07-02 12:00:00,79.39,79.39,79.25,79.3,5728.0,71.8349,71.8349,71.7082,71.7534,5728.0
2020-07-02 12:05:00,79.3,79.38,79.28,79.3,8517.0,71.7534,71.8258,71.7353,71.7534,8517.0
2020-07-02 12:10:00,79.3,79.45,79.3,79.38,9522.0,71.7534,71.8892,71.7534,71.8258,9522.0
2020-07-02 12:15:00,79.35,79.41,79.29,79.36,8767.0,71.7987,71.853,71.7444,71.8077,8767.0
2020-07-02 12:20:00,79.36,79.4,79.29,79.39,8694.0,71.8077,71.8439,71.7444,71.8349,8694.0
2020-07-02 12:25:00,79.38,79.43,79.31,79.41,5604.0,71.8258,71.8711,71.7625,71.853,5604.0
2020-07-02 12:30:00,79.4,79.4,79.31,79.36,7333.0,71.8439,71.8439,71.7625,71.8077,7333.0
2020-07-02 12:35:00,79.36,79.4,79.29,79.4,3715.0,71.8077,71.8439,71.7444,71.8439,3715.0
2020-07-02 12:40:00,79.39,79.41,79.36,79.39,6043.0,71.8349,71.853,71.8077,71.8349,6043.0
2020-07-02 12:45:00,79.4,79.43,79.38,79.38,5296.0,71.8439,71.8711,71.8258,71.8258,5296.0
2020-07-02 12:50:00,79.38,79.41,79.33,79.35,8458.0,71.8258,71.853,71.7806,71.7987,8458.0
2020-07-02 12:55:00,79.38,79.47,79.37,79.45,7569.0,71.8258,71.9072,71.8168,71.8892,7569.0
2020-07-02 13:00:00,79.47,79.47,79.35,79.36,11157.0,71.9072,71.9072,71.7987,71.8077,11157.0
2020-07-02 13:05:00,79.35,79.39,79.32,79.38,9701.0,71.7987,71.8349,71.7715,71.8258,9701.0
2020-07-02 13:10:00,79.38,79.38,79.3,79.3,9497.0,71.8258,71.8258,71.7534,71.7534,9497.0
2020-07-02 13:15:00,79.3,79.3,79.23,79.25,16072.0,71.7534,71.7534,71.6901,71.7082,16072.0
2020-07-02 13:20:00,79.24,79.28,79.21,79.26,8360.0,71.6991,71.7353,71.672,71.7172,8360.0
2020-07-02 13:25:00,79.27,79.28,79.22,79.23,11555.0,71.7263,71.7353,71.681,71.6901,11555.0
2020-07-02 13:30:00,79.21,79.27,79.2,79.24,3813.0,71.672,71.7263,71.6629,71.6991,3813.0
2020-07-02 13:35:00,79.25,79.33,79.25,79.32,7659.0,71.7082,71.7806,71.7082,71.7715,7659.0
2020-07-02 13:40:00,79.33,79.45,79.32,79.44,5927.0,71.7806,71.8892,71.7715,71.8801,5927.0
2020-07-02 13:45:00,79.46,79.6,79.45,79.6,9321.0,71.8982,72.0249,71.8892,72.0249,9321.0
2020-07-02 13:50:00,79.6,79.61,79.56,79.57,16067.0,72.0249,72.0339,71.9887,71.9977,16067.0
2020-07-02 13:55:00,79.58,79.59,79.51,79.56,6106.0,72.0068,72.0158,71.9434,71.9887,6106.0
2020-07-02 14:00:00,79.55,79.77,79.55,79.71,36010.0,71.9796,72.1787,71.9796,72.1244,36010.0
2020-07-02 14:05:00,79.71,79.82,79.7,79.79,12438.0,72.1244,72.2239,72.1154,72.1968,12438.0
2020-07-02 14:10:00,79.78,79.81,79.71,79.73,8837.0,72.1877,72.2149,72.1244,72.1425,8837.0
2020-07-02 14:15:00,79.75,79.8,79.74,79.75,9489.0,72.1606,72.2058,72.1516,72.1606,9489.0
2020-07-02 14:20:00,79.75,79.75,79.65,79.74,9335.0,72.1606,72.1606,72.0701,72.1516,9335.0
2020-07-02 14:25:00,79.76,79.85,79.74,79.83,7218.0,72.1697,72.2511,72.1516,72.233,7218.0
2020-07-02 14:30:00,79.84,79.92,79.84,79.9,7606.0,72.242,72.3144,72.242,72.2963,7606.0
2020-07-02 14:35:00,79.9,79.99,79.89,79.96,5582.0,72.2963,72.3778,72.2873,72.3506,5582.0
2020-07-02 14:40:00,79.95,79.95,79.83,79.83,12015.0,72.3416,72.3416,72.233,72.233,12015.0
2020-07-02 14:45:00,79.83,79.83,79.75,79.83,18944.0,72.233,72.233,72.1606,72.233,18944.0
2020-07-02 14:50:00,79.83,79.83,79.71,79.72,13089.0,72.233,72.233,72.1244,72.1335,13089.0
2020-07-02 14:55:00,79.72,79.76,79.68,79.71,7324.0,72.1335,72.1697,72.0973,72.1244,7324.0
2020-07-02 15:00:00,79.71,79.72,79.62,79.65,34436.0,72.1244,72.1335,72.043,72.0701,34436.0
2020-07-02 15:05:00,79.67,79.71,79.64,79.65,10496.0,72.0882,72.1244,72.0611,72.0701,10496.0
2020-07-02 15:10:00,79.66,79.67,79.49,79.55,16676.0,72.0792,72.0882,71.9253,71.9796,16676.0
2020-07-02 15:15:00,79.56,79.61,79.52,79.58,10104.0,71.9887,72.0339,71.9525,72.0068,10104.0
2020-07-02 15:20:00,79.58,79.65,79.58,79.63,8583.0,72.0068,72.0701,72.0068,72.052,8583.0
2020-07-02 15:25:00,79.62,79.62,79.54,79.56,18230.0,72.043,72.043,71.9706,71.9887,18230.0
2020-07-02 15:30:00,79.54,79.55,79.42,79.48,21416.0,71.9706,71.9796,71.862,71.9163,21416.0
2020-07-02 15:35:00,79.48,79.53,79.45,79.48,14984.0,71.9163,71.9615,71.8892,71.9163,14984.0
2020-07-02 15:40:00,79.49,79.5,79.24,79.28,28607.0,71.9253,71.9344,71.6991,71.7353,28607.0
2020-07-02 15:45:00,79.28,79.33,79.24,79.25,24593.0,71.7353,71.7806,71.6991,71.7082,24593.0
2020-07-02 15:50:00,79.24,79.24,78.94,78.95,59921.0,71.6991,71.6991,71.4277,71.4367,59921.0
2020-07-02 15:55:00,78.94,79.24,78.8,79.22,143916.0,71.4277,71.6991,71.301,71.681,143916.0
2020-07-06 09:30:00,80.19,80.29,79.98,80.22,45385.0,72.6501,72.7407,72.4598,72.6773,45385.0
2020-07-06 09:35:00,80.27,80.41,80.1,80.24,22459.0,72.7226,72.8494,72.5686,72.6954,22459.0
2020-07-06 09:40:00,80.21,80.49,80.21,80.35,12628.0,72.6682,72.9219,72.6682,72.795,12628.0
2020-07-06 09:45:00,80.36,80.39,80.2,80.33,16126.0,72.8041,72.8313,72.6592,72.7769,16126.0
2020-07-06 09:50:00,80.3,80.32,80.15,80.32,10005.0,72.7497,72.7679,72.6139,72.7679,10005.0
2020-07-06 09:55:00,80.35,80.39,80.2,80.24,12648.0,72.795,72.8313,72.6592,72.6954,12648.0
2020-07-06 10:00:00,80.26,80.42,80.2,80.23,22591.0,72.7135,72.8585,72.6592,72.6863,22591.0
2020-07-06 10:05:00,80.25,80.26,79.99,80.09,25294.0,72.7044,72.7135,72.4689,72.5595,25294.0
2020-07-06 10:10:00,80.08,80.11,79.93,80.0,26251.0,72.5504,72.5776,72.4145,72.478,26251.0
2020-07-06 10:15:00,79.99,80.19,79.99,80.11,40958.0,72.4689,72.6501,72.4689,72.5776,40958.0
2020-07-06 10:20:00,80.12,80.14,79.8,79.81,40592.0,72.5867,72.6048,72.2968,72.3058,40592.0
2020-07-06 10:25:00,79.83,79.83,79.63,79.74,57020.0,72.3239,72.3239,72.1427,72.2424,57020.0
2020-07-06 10:30:00,79.71,79.83,79.66,79.75,39440.0,72.2152,72.3239,72.1699,72.2515,39440.0
2020-07-06 10:35:00,79.74,79.77,79.69,79.7,6381.0,72.2424,72.2696,72.1971,72.2062,6381.0
2020-07-06 10:40:00,79.75,79.99,79.75,79.97,4819.0,72.2515,72.4689,72.2515,72.4508,4819.0
2020-07-06 10:45:00,79.95,80.03,79.87,79.98,8822.0,72.4327,72.5051,72.3602,72.4598,8822.0
2020-07-06 10:50:00,79.95,80.2,79.93,80.17,14503.0,72.4327,72.6592,72.4145,72.632,14503.0
2020-07-06 10:55:00,80.17,80.23,80.12,80.19,6300.0,72.632,72.6863,72.5867,72.6501,6300.0
2020-07-06 11:00:00,80.13,80.17,80.11,80.12,8496.0,72.5957,72.632,72.5776,72.5867,8496.0
2020-07-06 11:05:00,80.09,80.15,80.03,80.11,3749.0,72.5595,72.6139,72.5051,72.5776,3749.0
2020-07-06 11:10:00,80.1,80.1,80.0,80.09,9773.0,72.5686,72.5686,72.478,72.5595,9773.0
2020-07-06 11:15:00,80.08,80.15,80.04,80.15,12239.0,72.5504,72.6139,72.5142,72.6139,12239.0
2020-07-06 11:20:00,80.16,80.21,80.1,80.21,21837.0,72.6229,72.6682,72.5686,72.6682,21837.0
2020-07-06 11:25:00,80.22,80.25,79.99,80.01,13515.0,72.6773,72.7044,72.4689,72.487,13515.0
2020-07-06 11:30:00,80.02,80.02,79.85,79.87,18772.0,72.4961,72.4961,72.3421,72.3602,18772.0
2020-07-06 11:35:00,79.87,79.98,79.81,79.81,15376.0,72.3602,72.4598,72.3058,72.3058,15376.0
2020-07-06 11:40:00,79.83,79.88,79.67,79.72,38059.0,72.3239,72.3692,72.179,72.2243,38059.0
2020-07-06 11:45:00,79.72,80.03,79.66,80.03,17087.0,72.2243,72.5051,72.1699,72.5051,17087.0
2020-07-06 11:50:00,80.03,80.1,79.92,79.97,8513.0,72.5051,72.5686,72.4055,72.4508,8513.0
2020-07-06 11:55:00,79.96,79.96,79.84,79.9,7152.0,72.4417,72.4417,72.333,72.3874,7152.0
2020-07-06 12:00:00,79.9,79.93,79.88,79.92,6742.0,72.3874,72.4145,72.3692,72.4055,6742.0
2020-07-06 12:05:00,79.92,79.99,79.84,79.98,6669.0,72.4055,72.4689,72.333,72.4598,6669.0
2020-07-06 12:10:00,79.96,79.99,79.91,79.99,5782.0,72.4417,72.4689,72.3964,72.4689,5782.0
2020-07-06 12:15:00,79.94,79.94,79.82,79.86,5132.0,72.4236,72.4236,72.3149,72.3511,5132.0
2020-07-06 12:20:00,79.84,79.88,79.77,79.78,9652.0,72.333,72.3692,72.2696,72.2786,9652.0
2020-07-06 12:25:00,79.76,79.81,79.76,79.77,5330.0,72.2605,72.3058,72.2605,72.2696,5330.0
2020-07-06 12:30:00,79.78,79.84,79.75,79.84,5511.0,72.2786,72.333,72.2515,72.333,5511.0
2020-07-06 12:35:00,79.87,79.9,79.75,79.81,11512.0,72.3602,72.3874,72.2515,72.3058,11512.0
2020-07-06 12:40:00,79.8,79.82,79.78,79.8,4172.0,72.2968,72.3149,72.2786,72.2968,4172.0
2020-07-06 12:45:00,79.79,79.82,79.69,79.72,9137.0,72.2877,72.3149,72.1971,72.2243,9137.0
2020-07-06 12:50:00,79.72,79.72,79.66,79.68,8885.0,72.2243,72.2243,72.1699,72.188,8885.0
2020-07-06 12:55:00,79.67,79.79,79.62,79.65,47378.0,72.179,72.2877,72.1337,72.1609,47378.0
2020-07-06 13:00:00,79.64,79.72,79.6,79.6,9027.0,72.1518,72.2243,72.1156,72.1156,9027.0
2020-07-06 13:05:00,79.62,79.68,79.6,79.65,8866.0,72.1337,72.188,72.1156,72.1609,8866.0
2020-07-06 13:10:00,79.65,79.67,79.58,79.64,9457.0,72.1609,72.179,72.0974,72.1518,9457.0
2020-07-06 13:15:00,79.64,79.7,79.57,79.6,25244.0,72.1518,72.2062,72.0884,72.1156,25244.0
2020-07-06 13:20:00,79.6,79.63,79.55,79.58,10033.0,72.1156,72.1427,72.0703,72.0974,10033.0
2020-07-06 13:25:00,79.59,79.61,79.57,79.6,9126.0,72.1065,72.1246,72.0884,72.1156,9126.0
2020-07-06 13:30:00,79.6,79.63,79.57,79.59,8168.0,72.1156,72.1427,72.0884,72.1065,8168.0
2020-07-06 13:35:00,79.59,79.6,79.52,79.53,6073.0,72.1065,72.1156,72.0431,72.0521,6073.0
2020-07-06 13:40:00,79.53,79.55,79.48,79.52,6894.0,72.0521,72.0703,72.0068,72.0431,6894.0
2020-07-06 13:45:00,79.53,79.55,79.5,79.53,6227.0,72.0521,72.0703,72.025,72.0521,6227.0
2020-07-06 13:50:00,79.53,79.62,79.52,79.6,6651.0,72.0521,72.1337,72.0431,72.1156,6651.0
2020-07-06 13:55:00,79.58,79.61,79.56,79.59,10276.0,72.0974,72.1246,72.0793,72.1065,10276.0
2020-07-06 14:00:00,79.58,79.59,79.47,79.51,11700.0,72.0974,72.1065,71.9978,72.034,11700.0
2020-07-06 14:05:00,79.51,79.55,79.43,79.43,15067.0,72.034,72.0703,71.9616,71.9616,15067.0
2020-07-06 14:10:00,79.42,79.5,79.41,79.46,7675.0,71.9525,72.025,71.9434,71.9887,7675.0
2020-07-06 14:15:00,79.47,79.48,79.37,79.37,12704.0,71.9978,72.0068,71.9072,71.9072,12704.0
2020-07-06 14:20:00,79.37,79.41,79.37,79.38,11732.0,71.9072,71.9434,71.9072,71.9163,11732.0
2020-07-06 14:25:00,79.39,79.4,79.35,79.39,8688.0,71.9253,71.9344,71.8891,71.9253,8688.0
2020-07-06 14:30:00,79.39,79.4,79.31,79.35,13791.0,71.9253,71.9344,71.8528,71.8891,13791.0
2020-07-06 14:35:00,79.35,79.38,79.32,79.34,14823.0,71.8891,71.9163,71.8619,71.88,14823.0
2020-07-06 14:40:00,79.34,79.34,79.22,79.22,13697.0,71.88,71.88,71.7713,71.7713,13697.0
2020-07-06 14:45:00,79.22,79.25,79.19,79.25,24791.0,71.7713,71.7985,71.7441,71.7985,24791.0
2020-07-06 14:50:00,79.25,79.28,79.21,79.28,10144.0,71.7985,71.8257,71.7622,71.8257,10144.0
2020-07-06 14:55:00,79.27,79.29,79.24,79.26,10797.0,71.8166,71.8347,71.7894,71.8075,10797.0
2020-07-06 15:00:00,79.25,79.32,79.22,79.32,21011.0,71.7985,71.8619,71.7713,71.8619,21011.0
2020-07-06 15:05:00,79.31,79.4,79.3,79.33,15739.0,71.8528,71.9344,71.8438,71.871,15739.0
2020-07-06 15:10:00,79.32,79.33,79.25,79.27,18382.0,71.8619,71.871,71.7985,71.8166,18382.0
2020-07-06 15:15:00,79.28,79.28,79.22,79.28,14937.0,71.8257,71.8257,71.7713,71.8257,14937.0
2020-07-06 15:20:00,79.27,79.35,79.24,79.34,12288.0,71.8166,71.8891,71.7894,71.88,12288.0
2020-07-06 15:25:00,79.31,79.31,79.25,79.28,12084.0,71.8528,71.8528,71.7985,71.8257,12084.0
2020-07-06 15:30:00,79.27,79.3,79.23,79.28,19942.0,71.8166,71.8438,71.7804,71.8257,19942.0
2020-07-06 15:35:00,79.29,79.37,79.28,79.29,23512.0,71.8347,71.9072,71.8257,71.8347,23512.0
2020-07-06 15:40:00,79.29,79.33,79.27,79.31,34835.0,71.8347,71.871,71.8166,71.8528,34835.0
2020-07-06 15:45:00,79.3,79.43,79.26,79.43,28863.0,71.8438,71.9616,71.8075,71.9616,28863.0
2020-07-06 15:50:00,79.43,79.5,79.39,79.5,56158.0,71.9616,72.025,71.9253,72.025,56158.0
2020-07-06 15:55:00,79.51,79.51,79.33,79.4,125650.0,72.034,72.034,71.871,71.9344,125650.0
2020-07-07 09:30:00,79.1,79.18,78.85,79.02,30198.0,71.6626,71.7351,71.4361,71.5901,30198.0
2020-07-07 09:35:00,79.04,79.2,79.0,79.04,16958.0,71.6082,71.7532,71.572,71.6082,16958.0
2020-07-07 09:40:00,79.05,79.07,78.99,79.04,9326.0,71.6173,71.6354,71.5629,71.6082,9326.0
2020-07-07 09:45:00,79.02,79.22,79.01,79.08,14114.0,71.5901,71.7713,71.581,71.6445,14114.0
2020-07-07 09:50:00,79.04,79.17,78.99,79.0,26315.0,71.6082,71.726,71.5629,71.572,26315.0
2020-07-07 09:55:00,79.02,79.09,78.81,79.06,17380.0,71.5901,71.6535,71.3998,71.6263,17380.0
2020-07-07 10:00:00,79.07,79.24,78.97,79.23,30168.0,71.6354,71.7894,71.5448,71.7804,30168.0
2020-07-07 10:05:00,79.25,79.25,79.06,79.1,16532.0,71.7985,71.7985,71.6263,71.6626,16532.0
2020-07-07 10:10:00,79.1,79.14,78.94,78.99,21882.0,71.6626,71.6988,71.5176,71.5629,21882.0
2020-07-07 10:15:00,78.98,79.08,78.93,78.94,8793.0,71.5539,71.6445,71.5086,71.5176,8793.0
2020-07-07 10:20:00,78.97,79.03,78.9,78.99,17124.0,71.5448,71.5992,71.4814,71.5629,17124.0
2020-07-07 10:25:00,79.01,79.03,78.84,78.97,11667.0,71.581,71.5992,71.427,71.5448,11667.0
2020-07-07 10:30:00,78.95,78.96,78.73,78.74,8780.0,71.5267,71.5357,71.3274,71.3364,8780.0
2020-07-07 10:35:00,78.75,78.84,78.75,78.8,7520.0,71.3455,71.427,71.3455,71.3908,7520.0
2020-07-07 10:40:00,78.8,78.83,78.62,78.67,8735.0,71.3908,71.418,71.2277,71.273,8735.0
2020-07-07 10:45:00,78.66,78.72,78.64,78.66,7999.0,71.264,71.3183,71.2458,71.264,7999.0
2020-07-07 10:50:00,78.71,78.81,78.71,78.78,10393.0,71.3092,71.3998,71.3092,71.3727,10393.0
2020-07-07 10:55:00,78.77,78.82,78.74,78.8,12263.0,71.3636,71.4089,71.3364,71.3908,12263.0
2020-07-07 11:00:00,78.8,78.98,78.75,78.84,18605.0,71.3908,71.5539,71.3455,71.427,18605.0
2020-07-07 11:05:00,78.86,78.88,78.77,78.77,20497.0,71.4451,71.4633,71.3636,71.3636,20497.0
2020-07-07 11:10:00,78.77,78.92,78.77,78.79,8379.0,71.3636,71.4995,71.3636,71.3817,8379.0
2020-07-07 11:15:00,78.79,78.92,78.79,78.89,6895.0,71.3817,71.4995,71.3817,71.4723,6895.0
2020-07-07 11:20:00,78.89,78.95,78.84,78.91,8407.0,71.4723,71.5267,71.427,71.4904,8407.0
2020-07-07 11:25:00,78.92,78.92,78.76,78.82,5205.0,71.4995,71.4995,71.3545,71.4089,5205.0
2020-07-07 11:30:00,78.83,78.96,78.82,78.93,4497.0,71.418,71.5357,71.4089,71.5086,4497.0
2020-07-07 11:35:00,78.92,78.92,78.84,78.86,4052.0,71.4995,71.4995,71.427,71.4451,4052.0
2020-07-07 11:40:00,78.86,78.93,78.86,78.92,7003.0,71.4451,71.5086,71.4451,71.4995,7003.0
2020-07-07 11:45:00,78.92,78.92,78.85,78.88,6651.0,71.4995,71.4995,71.4361,71.4633,6651.0
2020-07-07 11:50:00,78.89,78.91,78.84,78.87,4283.0,71.4723,71.4904,71.427,71.4542,4283.0
2020-07-07 11:55:00,78.87,78.88,78.77,78.79,6905.0,71.4542,71.4633,71.3636,71.3817,6905.0
2020-07-07 12:00:00,78.8,78.88,78.8,78.83,5320.0,71.3908,71.4633,71.3908,71.418,5320.0
2020-07-07 12:05:00,78.83,78.85,78.73,78.73,4243.0,71.418,71.4361,71.3274,71.3274,4243.0
2020-07-07 12:10:00,78.72,78.76,78.71,78.75,8351.0,71.3183,71.3545,71.3092,71.3455,8351.0
2020-07-07 12:15:00,78.73,78.75,78.67,78.67,11363.0,71.3274,71.3455,71.273,71.273,11363.0
2020-07-07 12:20:00,78.69,78.72,78.64,78.64,12287.0,71.2911,71.3183,71.2458,71.2458,12287.0
2020-07-07 12:25:00,78.65,78.65,78.49,78.52,47850.0,71.2549,71.2549,71.1099,71.1371,47850.0
2020-07-07 12:30:00,78.53,78.54,78.45,78.49,9467.0,71.1462,71.1552,71.0737,71.1099,9467.0
2020-07-07 12:35:00,78.49,78.49,78.4,78.42,6519.0,71.1099,71.1099,71.0284,71.0465,6519.0
2020-07-07 12:40:00,78.4,78.47,78.38,78.42,7684.0,71.0284,71.0918,71.0103,71.0465,7684.0
2020-07-07 12:45:00,78.42,78.48,78.42,78.47,6064.0,71.0465,71.1009,71.0465,71.0918,6064.0
2020-07-07 12:50:00,78.46,78.46,78.41,78.42,7100.0,71.0828,71.0828,71.0375,71.0465,7100.0
2020-07-07 12:55:00,78.44,78.44,78.38,78.39,8617.0,71.0646,71.0646,71.0103,71.0193,8617.0
2020-07-07 13:00:00,78.37,78.44,78.35,78.37,7711.0,71.0012,71.0646,70.9831,71.0012,7711.0
2020-07-07 13:05:00,78.38,78.4,78.27,78.32,9149.0,71.0103,71.0284,70.9106,70.9559,9149.0
2020-07-07 13:10:00,78.35,78.42,78.32,78.38,8218.0,70.9831,71.0465,70.9559,71.0103,8218.0
2020-07-07 13:15:00,78.36,78.43,78.36,78.42,13341.0,70.9922,71.0556,70.9922,71.0465,13341.0
2020-07-07 13:20:00,78.4,78.41,78.36,78.39,8109.0,71.0284,71.0375,70.9922,71.0193,8109.0
2020-07-07 13:25:00,78.4,78.42,78.33,78.4,16917.0,71.0284,71.0465,70.965,71.0284,16917.0
2020-07-07 13:30:00,78.4,78.4,78.32,78.35,15611.0,71.0284,71.0284,70.9559,70.9831,15611.0
2020-07-07 13:35:00,78.36,78.43,78.34,78.41,10075.0,70.9922,71.0556,70.974,71.0375,10075.0
2020-07-07 13:40:00,78.4,78.4,78.28,78.31,10838.0,71.0284,71.0284,70.9197,70.9469,10838.0
2020-07-07 13:45:00,78.3,78.33,78.26,78.28,8783.0,70.9378,70.965,70.9016,70.9197,8783.0
2020-07-07 13:50:00,78.27,78.41,78.27,78.38,29124.0,70.9106,71.0375,70.9106,71.0103,29124.0
2020-07-07 13:55:00,78.39,78.4,78.33,78.37,23413.0,71.0193,71.0284,70.965,71.0012,23413.0
2020-07-07 14:00:00,78.36,78.39,78.27,78.28,11526.0,70.9922,71.0193,70.9106,70.9197,11526.0
2020-07-07 14:05:00,78.27,78.28,78.17,78.21,15191.0,70.9106,70.9197,70.82,70.8563,15191.0
2020-07-07 14:10:00,78.2,78.28,78.18,78.28,13168.0,70.8472,70.9197,70.8291,70.9197,13168.0
2020-07-07 14:15:00,78.27,78.29,78.2,78.23,13203.0,70.9106,70.9287,70.8472,70.8744,13203.0
2020-07-07 14:20:00,78.24,78.35,78.24,78.33,8843.0,70.8834,70.9831,70.8834,70.965,8843.0
2020-07-07 14:25:00,78.31,78.35,78.26,78.27,11793.0,70.9469,70.9831,70.9016,70.9106,11793.0
2020-07-07 14:30:00,78.26,78.26,78.09,78.14,13625.0,70.9016,70.9016,70.7475,70.7928,13625.0
2020-07-07 14:35:00,78.14,78.16,78.07,78.12,15484.0,70.7928,70.811,70.7294,70.7747,15484.0
2020-07-07 14:40:00,78.14,78.18,78.12,78.17,11833.0,70.7928,70.8291,70.7747,70.82,11833.0
2020-07-07 14:45:00,78.17,78.21,78.15,78.18,11491.0,70.82,70.8563,70.8019,70.8291,11491.0
2020-07-07 14:50:00,78.17,78.23,78.15,78.21,14486.0,70.82,70.8744,70.8019,70.8563,14486.0
2020-07-07 14:55:00,78.21,78.25,78.09,78.14,12553.0,70.8563,70.8925,70.7475,70.7928,12553.0
2020-07-07 15:00:00,78.14,78.19,78.06,78.07,17102.0,70.7928,70.8381,70.7204,70.7294,17102.0
2020-07-07 15:05:00,78.08,78.14,78.05,78.07,24564.0,70.7385,70.7928,70.7113,70.7294,24564.0
2020-07-07 15:10:00,78.07,78.1,78.01,78.06,21282.0,70.7294,70.7566,70.6751,70.7204,21282.0
2020-07-07 15:15:00,78.05,78.19,78.04,78.11,18175.0,70.7113,70.8381,70.7022,70.7657,18175.0
2020-07-07 15:20:00,78.12,78.19,78.09,78.17,22213.0,70.7747,70.8381,70.7475,70.82,22213.0
2020-07-07 15:25:00,78.16,78.19,78.11,78.14,17019.0,70.811,70.8381,70.7657,70.7928,17019.0
2020-07-07 15:30:00,78.14,78.15,78.07,78.1,20762.0,70.7928,70.8019,70.7294,70.7566,20762.0
2020-07-07 15:35:00,78.11,78.12,78.0,78.03,29183.0,70.7657,70.7747,70.666,70.6932,29183.0
2020-07-07 15:40:00,78.03,78.03,77.95,77.95,27772.0,70.6932,70.6932,70.6207,70.6207,27772.0
2020-07-07 15:45:00,77.96,78.0,77.91,77.99,37932.0,70.6298,70.666,70.5845,70.6569,37932.0
2020-07-07 15:50:00,77.94,77.98,77.72,77.75,47684.0,70.6116,70.6479,70.4123,70.4395,47684.0
2020-07-07 15:55:00,77.75,78.02,77.73,78.02,158078.0,70.4395,70.6841,70.4214,70.6841,158078.0
2020-07-08 09:30:00,78.06,78.5,78.06,78.14,53300.0,70.7204,71.119,70.7204,70.7928,53300.0
2020-07-08 09:35:00,78.13,78.26,77.97,78.0,40017.0,70.7838,70.9016,70.6388,70.666,40017.0
2020-07-08 09:40:00,77.99,78.01,77.71,77.79,29949.0,70.6569,70.6751,70.4033,70.4758,29949.0
2020-07-08 09:45:00,77.78,78.04,77.73,77.98,153534.0,70.4667,70.7022,70.4214,70.6479,153534.0
2020-07-08 09:50:00,77.97,78.17,77.95,78.14,21698.0,70.6388,70.82,70.6207,70.7928,21698.0
2020-07-08 09:55:00,78.1,78.3,77.99,78.15,33139.0,70.7566,70.9378,70.6569,70.8019,33139.0
2020-07-08 10:00:00,78.2,78.33,78.1,78.33,15925.0,70.8472,70.965,70.7566,70.965,15925.0
2020-07-08 10:05:00,78.33,78.33,77.96,77.96,16796.0,70.965,70.965,70.6298,70.6298,16796.0
2020-07-08 10:10:00,77.97,77.99,77.84,77.86,9503.0,70.6388,70.6569,70.5211,70.5392,9503.0
2020-07-08 10:15:00,77.86,77.92,77.8,77.87,25968.0,70.5392,70.5935,70.4848,70.5482,25968.0
2020-07-08 10:20:00,77.86,77.97,77.85,77.91,8299.0,70.5392,70.6388,70.5301,70.5845,8299.0
2020-07-08 10:25:00,77.92,78.05,77.82,77.82,13975.0,70.5935,70.7113,70.5029,70.5029,13975.0
2020-07-08 10:30:00,77.9,77.97,77.81,77.92,7554.0,70.5754,70.6388,70.4939,70.5935,7554.0
2020-07-08 10:35:00,77.9,77.9,77.78,77.89,5062.0,70.5754,70.5754,70.4667,70.5663,5062.0
2020-07-08 10:40:00,77.89,77.94,77.76,77.78,6426.0,70.5663,70.6116,70.4486,70.4667,6426.0
2020-07-08 10:45:00,77.75,77.76,77.63,77.69,9312.0,70.4395,70.4486,70.3308,70.3852,9312.0
2020-07-08 10:50:00,77.7,77.8,77.67,77.72,17859.0,70.3942,70.4848,70.367,70.4123,17859.0
2020-07-08 10:55:00,77.74,77.74,77.61,77.68,14560.0,70.4305,70.4305,70.3127,70.3761,14560.0
2020-07-08 11:00:00,77.69,77.69,77.48,77.5,12221.0,70.3852,70.3852,70.1949,70.213,12221.0
2020-07-08 11:05:00,77.5,77.56,77.3,77.4,13233.0,70.213,70.2674,70.0318,70.1224,13233.0
2020-07-08 11:10:00,77.4,77.43,77.26,77.28,23359.0,70.1224,70.1496,69.9956,70.0137,23359.0
2020-07-08 11:15:00,77.29,77.31,77.09,77.15,32367.0,70.0228,70.0409,69.8416,69.8959,32367.0
2020-07-08 11:20:00,77.16,77.3,77.11,77.25,18453.0,69.905,70.0318,69.8597,69.9865,18453.0
2020-07-08 11:25:00,77.23,77.23,77.06,77.19,42963.0,69.9684,69.9684,69.8144,69.9322,42963.0
2020-07-08 11:30:00,77.18,77.43,77.12,77.36,19387.0,69.9231,70.1496,69.8687,70.0862,19387.0
2020-07-08 11:35:00,77.35,77.35,77.21,77.27,11977.0,70.0771,70.0771,69.9503,70.0046,11977.0
2020-07-08 11:40:00,77.28,77.32,77.26,77.29,12754.0,70.0137,70.0499,69.9956,70.0228,12754.0
2020-07-08 11:45:00,77.32,77.39,77.19,77.28,21923.0,70.0499,70.1134,69.9322,70.0137,21923.0
2020-07-08 11:50:00,77.28,77.28,77.17,77.27,12471.0,70.0137,70.0137,69.914,70.0046,12471.0
2020-07-08 11:55:00,77.25,77.25,77.12,77.16,10039.0,69.9865,69.9865,69.8687,69.905,10039.0
2020-07-08 12:00:00,77.18,77.2,77.02,77.06,27921.0,69.9231,69.9412,69.7782,69.8144,27921.0
2020-07-08 12:05:00,77.06,77.16,77.03,77.06,24747.0,69.8144,69.905,69.7872,69.8144,24747.0
2020-07-08 12:10:00,77.07,77.13,77.03,77.03,15167.0,69.8235,69.8778,69.7872,69.7872,15167.0
2020-07-08 12:15:00,77.03,77.09,76.97,77.03,25331.0,69.7872,69.8416,69.7329,69.7872,25331.0
2020-07-08 12:20:00,77.03,77.05,76.83,76.95,54754.0,69.7872,69.8053,69.606,69.7147,54754.0
2020-07-08 12:25:00,76.96,77.01,76.82,76.84,40099.0,69.7238,69.7691,69.597,69.6151,40099.0
2020-07-08 12:30:00,76.85,76.89,76.78,76.81,32860.0,69.6241,69.6604,69.5607,69.5879,32860.0
2020-07-08 12:35:00,76.82,76.86,76.76,76.8,12422.0,69.597,69.6332,69.5426,69.5788,12422.0
2020-07-08 12:40:00,76.81,76.87,76.72,76.85,48551.0,69.5879,69.6423,69.5064,69.6241,48551.0
2020-07-08 12:45:00,76.83,77.1,76.71,76.73,60799.0,69.606,69.8506,69.4973,69.5154,60799.0
2020-07-08 12:50:00,76.73,76.85,76.71,76.81,55916.0,69.5154,69.6241,69.4973,69.5879,55916.0
2020-07-08 12:55:00,76.82,76.97,76.78,76.88,34355.0,69.597,69.7329,69.5607,69.6513,34355.0
2020-07-08 13:00:00,76.87,76.89,76.77,76.81,13882.0,69.6423,69.6604,69.5517,69.5879,13882.0
2020-07-08 13:05:00,76.83,76.86,76.78,76.81,5657.0,69.606,69.6332,69.5607,69.5879,5657.0
2020-07-08 13:10:00,76.8,76.81,76.71,76.73,7075.0,69.5788,69.5879,69.4973,69.5154,7075.0
2020-07-08 13:15:00,76.71,76.72,76.59,76.59,8093.0,69.4973,69.5064,69.3886,69.3886,8093.0
2020-07-08 13:20:00,76.58,76.61,76.52,76.53,6674.0,69.3795,69.4067,69.3252,69.3342,6674.0
2020-07-08 13:25:00,76.51,76.56,76.46,76.51,10154.0,69.3161,69.3614,69.2708,69.3161,10154.0
2020-07-08 13:30:00,76.5,76.62,76.5,76.6,7964.0,69.307,69.4158,69.307,69.3976,7964.0
2020-07-08 13:35:00,76.62,76.69,76.61,76.64,6948.0,69.4158,69.4792,69.4067,69.4339,6948.0
2020-07-08 13:40:00,76.63,76.63,76.53,76.53,11064.0,69.4248,69.4248,69.3342,69.3342,11064.0
2020-07-08 13:45:00,76.55,76.57,76.52,76.52,7460.0,69.3523,69.3705,69.3252,69.3252,7460.0
2020-07-08 13:50:00,76.53,76.65,76.49,76.55,39163.0,69.3342,69.4429,69.298,69.3523,39163.0
2020-07-08 13:55:00,76.56,76.57,76.32,76.36,27797.0,69.3614,69.3705,69.144,69.1802,27797.0
2020-07-08 14:00:00,76.38,76.5,76.32,76.39,13286.0,69.1983,69.307,69.144,69.2074,13286.0
2020-07-08 14:05:00,76.38,76.48,76.32,76.45,11555.0,69.1983,69.2889,69.144,69.2617,11555.0
2020-07-08 14:10:00,76.45,76.65,76.42,76.64,72521.0,69.2617,69.4429,69.2346,69.4339,72521.0
2020-07-08 14:15:00,76.64,76.71,76.55,76.67,17916.0,69.4339,69.4973,69.3523,69.4611,17916.0
2020-07-08 14:20:00,76.68,76.83,76.63,76.74,11446.0,69.4701,69.606,69.4248,69.5245,11446.0
2020-07-08 14:25:00,76.73,76.78,76.6,76.63,85944.0,69.5154,69.5607,69.3976,69.4248,85944.0
2020-07-08 14:30:00,76.66,76.77,76.64,76.75,9400.0,69.452,69.5517,69.4339,69.5335,9400.0
2020-07-08 14:35:00,76.74,76.78,76.72,76.78,6201.0,69.5245,69.5607,69.5064,69.5607,6201.0
2020-07-08 14:40:00,76.79,76.79,76.68,76.69,7602.0,69.5698,69.5698,69.4701,69.4792,7602.0
2020-07-08 14:45:00,76.71,76.83,76.71,76.79,7014.0,69.4973,69.606,69.4973,69.5698,7014.0
2020-07-08 14:50:00,76.8,76.85,76.77,76.78,42757.0,69.5788,69.6241,69.5517,69.5607,42757.0
2020-07-08 14:55:00,76.79,76.94,76.77,76.9,12875.0,69.5698,69.7057,69.5517,69.6694,12875.0
2020-07-08 15:00:00,76.89,76.93,76.87,76.92,9133.0,69.6604,69.6966,69.6423,69.6876,9133.0
2020-07-08 15:05:00,76.91,76.97,76.86,76.94,11584.0,69.6785,69.7329,69.6332,69.7057,11584.0
2020-07-08 15:10:00,76.94,77.04,76.94,77.01,9546.0,69.7057,69.7963,69.7057,69.7691,9546.0
2020-07-08 15:15:00,77.01,77.04,77.0,77.04,10961.0,69.7691,69.7963,69.76,69.7963,10961.0
2020-07-08 15:20:00,77.05,77.2,77.05,77.18,13835.0,69.8053,69.9412,69.8053,69.9231,13835.0
2020-07-08 15:25:00,77.2,77.28,77.2,77.28,14453.0,69.9412,70.0137,69.9412,70.0137,14453.0
2020-07-08 15:30:00,77.28,77.35,77.26,77.26,23671.0,70.0137,70.0771,69.9956,69.9956,23671.0
2020-07-08 15:35:00,77.27,77.4,77.25,77.33,25171.0,70.0046,70.1224,69.9865,70.059,25171.0
2020-07-08 15:40:00,77.34,77.4,77.27,77.36,22584.0,70.0681,70.1224,70.0046,70.0862,22584.0
2020-07-08 15:45:00,77.36,77.48,77.31,77.42,32490.0,70.0862,70.1949,70.0409,70.1405,32490.0
2020-07-08 15:50:00,77.41,77.47,77.35,77.45,63952.0,70.1315,70.1858,70.0771,70.1677,63952.0
2020-07-08 15:55:00,77.44,77.5,77.32,77.4,164856.0,70.1587,70.213,70.0499,70.1224,164856.0
2020-07-09 09:30:00,77.38,77.58,77.38,77.47,23816.0,70.1043,70.2855,70.1043,70.1858,23816.0
2020-07-09 09:35:00,77.5,77.53,77.06,77.06,20879.0,70.213,70.2402,69.8144,69.8144,20879.0
2020-07-09 09:40:00,77.08,77.15,76.94,76.97,18159.0,69.8325,69.8959,69.7057,69.7329,18159.0
2020-07-09 09:45:00,76.98,76.99,76.82,76.88,12280.0,69.7419,69.751,69.597,69.6513,12280.0
2020-07-09 09:50:00,76.9,77.01,76.86,76.95,24279.0,69.6694,69.7691,69.6332,69.7147,24279.0
2020-07-09 09:55:00,76.95,77.01,76.91,76.97,9733.0,69.7147,69.7691,69.6785,69.7329,9733.0
2020-07-09 10:00:00,76.98,77.42,76.97,77.36,15468.0,69.7419,70.1405,69.7329,70.0862,15468.0
2020-07-09 10:05:00,77.35,77.4,77.26,77.35,21109.0,70.0771,70.1224,69.9956,70.0771,21109.0
2020-07-09 10:10:00,77.36,77.41,77.13,77.15,13583.0,70.0862,70.1315,69.8778,69.8959,13583.0
2020-07-09 10:15:00,77.14,77.16,76.87,76.92,31974.0,69.8869,69.905,69.6423,69.6876,31974.0
2020-07-09 10:20:00,76.91,77.2,76.87,77.14,22085.0,69.6785,69.9412,69.6423,69.8869,22085.0
2020-07-09 10:25:00,77.14,77.29,77.14,77.19,15991.0,69.8869,70.0228,69.8869,69.9322,15991.0
2020-07-09 10:30:00,77.19,77.21,76.84,76.84,56753.0,69.9322,69.9503,69.6151,69.6151,56753.0
2020-07-09 10:35:00,76.84,76.87,76.4,76.53,41393.0,69.6151,69.6423,69.2164,69.3342,41393.0
2020-07-09 10:40:00,76.55,76.56,76.31,76.43,49542.0,69.3523,69.3614,69.1349,69.2436,49542.0
2020-07-09 10:45:00,76.41,76.52,76.35,76.48,20609.0,69.2255,69.3252,69.1711,69.2889,20609.0
2020-07-09 10:50:00,76.48,76.76,76.42,76.58,18216.0,69.2889,69.5426,69.2346,69.3795,18216.0
2020-07-09 10:55:00,76.56,76.6,76.38,76.49,25151.0,69.3614,69.3976,69.1983,69.298,25151.0
2020-07-09 11:00:00,76.46,76.59,76.37,76.45,19842.0,69.2708,69.3886,69.1893,69.2617,19842.0
2020-07-09 11:05:00,76.42,76.53,76.24,76.51,24842.0,69.2346,69.3342,69.0715,69.3161,24842.0
2020-07-09 11:10:00,76.53,76.63,76.47,76.56,10607.0,69.3342,69.4248,69.2799,69.3614,10607.0
2020-07-09 11:15:00,76.55,76.67,76.25,76.25,18312.0,69.3523,69.4611,69.0806,69.0806,18312.0
2020-07-09 11:20:00,76.27,76.39,76.26,76.33,16965.0,69.0987,69.2074,69.0896,69.153,16965.0
2020-07-09 11:25:00,76.34,76.53,76.16,76.48,10199.0,69.1621,69.3342,68.999,69.2889,10199.0
2020-07-09 11:30:00,76.45,76.58,76.37,76.52,29544.0,69.2617,69.3795,69.1893,69.3252,29544.0
2020-07-09 11:35:00,76.54,76.68,76.54,76.61,11478.0,69.3433,69.4701,69.3433,69.4067,11478.0
2020-07-09 11:40:00,76.59,76.66,76.3,76.32,13565.0,69.3886,69.452,69.1259,69.144,13565.0
2020-07-09 11:45:00,76.3,76.59,76.3,76.53,21118.0,69.1259,69.3886,69.1259,69.3342,21118.0
2020-07-09 11:50:00,76.51,76.57,76.47,76.5,18736.0,69.3161,69.3705,69.2799,69.307,18736.0
2020-07-09 11:55:00,76.5,76.51,76.32,76.32,10609.0,69.307,69.3161,69.144,69.144,10609.0
2020-07-09 12:00:00,76.34,76.64,76.29,76.59,14114.0,69.1621,69.4339,69.1168,69.3886,14114.0
2020-07-09 12:05:00,76.6,76.77,76.6,76.73,38454.0,69.3976,69.5517,69.3976,69.5154,38454.0
2020-07-09 12:10:00,76.75,76.78,76.63,76.69,6011.0,69.5335,69.5607,69.4248,69.4792,6011.0
2020-07-09 12:15:00,76.69,76.87,76.69,76.84,14761.0,69.4792,69.6423,69.4792,69.6151,14761.0
2020-07-09 12:20:00,76.85,76.93,76.77,76.87,15788.0,69.6241,69.6966,69.5517,69.6423,15788.0
2020-07-09 12:25:00,76.89,76.91,76.8,76.81,11713.0,69.6604,69.6785,69.5788,69.5879,11713.0
2020-07-09 12:30:00,76.8,76.81,76.69,76.75,9420.0,69.5788,69.5879,69.4792,69.5335,9420.0
2020-07-09 12:35:00,76.75,76.8,76.69,76.74,11538.0,69.5335,69.5788,69.4792,69.5245,11538.0
2020-07-09 12:40:00,76.77,76.81,76.63,76.65,37761.0,69.5517,69.5879,69.4248,69.4429,37761.0
2020-07-09 12:45:00,76.63,76.72,76.61,76.62,15949.0,69.4248,69.5064,69.4067,69.4158,15949.0
2020-07-09 12:50:00,76.62,76.62,76.45,76.46,10320.0,69.4158,69.4158,69.2617,69.2708,10320.0
2020-07-09 12:55:00,76.46,76.48,76.33,76.34,21038.0,69.2708,69.2889,69.153,69.1621,21038.0
2020-07-09 13:00:00,76.34,76.38,76.24,76.35,24357.0,69.1621,69.1983,69.0715,69.1711,24357.0
2020-07-09 13:05:00,76.34,76.38,76.23,76.36,12099.0,69.1621,69.1983,69.0624,69.1802,12099.0
2020-07-09 13:10:00,76.37,76.55,76.37,76.53,61049.0,69.1893,69.3523,69.1893,69.3342,61049.0
2020-07-09 13:15:00,76.53,76.7,76.53,76.6,14607.0,69.3342,69.4882,69.3342,69.3976,14607.0
2020-07-09 13:20:00,76.56,76.72,76.56,76.72,37010.0,69.3614,69.5064,69.3614,69.5064,37010.0
2020-07-09 13:25:00,76.69,76.76,76.68,76.74,16729.0,69.4792,69.5426,69.4701,69.5245,16729.0
2020-07-09 13:30:00,76.75,76.94,76.7,76.94,46308.0,69.5335,69.7057,69.4882,69.7057,46308.0
2020-07-09 13:35:00,76.95,77.15,76.89,77.11,64426.0,69.7147,69.8959,69.6604,69.8597,64426.0
2020-07-09 13:40:00,77.13,77.19,76.94,77.03,23044.0,69.8778,69.9322,69.7057,69.7872,23044.0
2020-07-09 13:45:00,77.04,77.22,77.01,77.18,34661.0,69.7963,69.9593,69.7691,69.9231,34661.0
2020-07-09 13:50:00,77.18,77.33,77.13,77.25,110704.0,69.9231,70.059,69.8778,69.9865,110704.0
2020-07-09 13:55:00,77.22,77.3,77.17,77.27,66660.0,69.9593,70.0318,69.914,70.0046,66660.0
2020-07-09 14:00:00,77.25,77.27,77.19,77.19,9044.0,69.9865,70.0046,69.9322,69.9322,9044.0
2020-07-09 14:05:00,77.17,77.39,77.14,77.34,11015.0,69.914,70.1134,69.8869,70.0681,11015.0
2020-07-09 14:10:00,77.36,77.43,77.36,77.43,8347.0,70.0862,70.1496,70.0862,70.1496,8347.0
2020-07-09 14:15:00,77.44,77.65,77.44,77.64,13027.0,70.1587,70.3489,70.1587,70.3399,13027.0
2020-07-09 14:20:00,77.62,77.63,77.54,77.63,9362.0,70.3217,70.3308,70.2493,70.3308,9362.0
2020-07-09 14:25:00,77.61,77.7,77.58,77.62,11232.0,70.3127,70.3942,70.2855,70.3217,11232.0
2020-07-09 14:30:00,77.64,77.64,77.55,77.56,8672.0,70.3399,70.3399,70.2583,70.2674,8672.0
2020-07-09 14:35:00,77.55,77.61,77.51,77.53,9912.0,70.2583,70.3127,70.2221,70.2402,9912.0
2020-07-09 14:40:00,77.54,77.64,77.53,77.62,14904.0,70.2493,70.3399,70.2402,70.3217,14904.0
2020-07-09 14:45:00,77.62,77.7,77.52,77.69,12625.0,70.3217,70.3942,70.2311,70.3852,12625.0
2020-07-09 14:50:00,77.7,77.78,77.67,77.73,11481.0,70.3942,70.4667,70.367,70.4214,11481.0
2020-07-09 14:55:00,77.72,77.84,77.72,77.78,13797.0,70.4123,70.5211,70.4123,70.4667,13797.0
2020-07-09 15:00:00,77.77,77.83,77.73,77.75,13525.0,70.4576,70.512,70.4214,70.4395,13525.0
2020-07-09 15:05:00,77.75,77.77,77.71,77.73,10457.0,70.4395,70.4576,70.4033,70.4214,10457.0
2020-07-09 15:10:00,77.73,77.83,77.71,77.81,15204.0,70.4214,70.512,70.4033,70.4939,15204.0
2020-07-09 15:15:00,77.82,77.88,77.76,77.76,17026.0,70.5029,70.5573,70.4486,70.4486,17026.0
2020-07-09 15:20:00,77.76,77.78,77.64,77.73,15193.0,70.4486,70.4667,70.3399,70.4214,15193.0
2020-07-09 15:25:00,77.72,77.75,77.61,77.66,15373.0,70.4123,70.4395,70.3127,70.358,15373.0
2020-07-09 15:30:00,77.64,77.65,77.38,77.47,30702.0,70.3399,70.3489,70.1043,70.1858,30702.0
2020-07-09 15:35:00,77.48,77.64,77.41,77.62,30332.0,70.1949,70.3399,70.1315,70.3217,30332.0
2020-07-09 15:40:00,77.62,77.67,77.52,77.56,32876.0,70.3217,70.367,70.2311,70.2674,32876.0
2020-07-09 15:45:00,77.56,77.94,77.54,77.91,70137.0,70.2674,70.6116,70.2493,70.5845,70137.0
2020-07-09 15:50:00,77.96,77.97,77.69,77.73,59693.0,70.6298,70.6388,70.3852,70.4214,59693.0
2020-07-09 15:55:00,77.75,77.85,77.66,77.82,174031.0,70.4395,70.5301,70.358,70.5029,174031.0
2020-07-10 09:30:00,78.22,78.64,78.22,78.32,47832.0,70.8653,71.2458,70.8653,70.9559,47832.0
2020-07-10 09:35:00,78.38,78.62,78.38,78.56,18192.0,71.0103,71.2277,71.0103,71.1734,18192.0
2020-07-10 09:40:00,78.58,79.19,78.58,79.03,30037.0,71.1915,71.7441,71.1915,71.5992,30037.0
2020-07-10 09:45:00,79.05,79.06,78.79,78.94,54714.0,71.6173,71.6263,71.3817,71.5176,54714.0
2020-07-10 09:50:00,78.95,79.07,78.83,78.91,44370.0,71.5267,71.6354,71.418,71.4904,44370.0
2020-07-10 09:55:00,78.9,79.03,78.82,78.91,17989.0,71.4814,71.5992,71.4089,71.4904,17989.0
2020-07-10 10:00:00,78.89,78.9,78.72,78.83,23769.0,71.4723,71.4814,71.3183,71.418,23769.0
2020-07-10 10:05:00,78.84,79.16,78.84,79.02,36724.0,71.427,71.7169,71.427,71.5901,36724.0
2020-07-10 10:10:00,79.01,79.34,79.0,79.31,25905.0,71.581,71.88,71.572,71.8528,25905.0
2020-07-10 10:15:00,79.31,79.39,79.27,79.36,49763.0,71.8528,71.9253,71.8166,71.8981,49763.0
2020-07-10 10:20:00,79.35,79.39,79.19,79.2,27594.0,71.8891,71.9253,71.7441,71.7532,27594.0
2020-07-10 10:25:00,79.23,79.4,79.23,79.29,15103.0,71.7804,71.9344,71.7804,71.8347,15103.0
2020-07-10 10:30:00,79.32,79.45,79.29,79.37,11792.0,71.8619,71.9797,71.8347,71.9072,11792.0
2020-07-10 10:35:00,79.37,79.49,79.28,79.36,23816.0,71.9072,72.0159,71.8257,71.8981,23816.0
2020-07-10 10:40:00,79.34,79.69,79.3,79.66,24436.0,71.88,72.1971,71.8438,72.1699,24436.0
2020-07-10 10:45:00,79.62,79.62,79.46,79.58,23749.0,72.1337,72.1337,71.9887,72.0974,23749.0
2020-07-10 10:50:00,79.57,79.59,79.28,79.31,14767.0,72.0884,72.1065,71.8257,71.8528,14767.0
2020-07-10 10:55:00,79.32,79.48,79.32,79.36,17624.0,71.8619,72.0068,71.8619,71.8981,17624.0
2020-07-10 11:00:00,79.42,79.45,79.17,79.3,10229.0,71.9525,71.9797,71.726,71.8438,10229.0
2020-07-10 11:05:00,79.29,79.38,79.26,79.38,10902.0,71.8347,71.9163,71.8075,71.9163,10902.0
2020-07-10 11:10:00,79.39,79.55,79.39,79.44,17793.0,71.9253,72.0703,71.9253,71.9706,17793.0
2020-07-10 11:15:00,79.48,79.52,79.38,79.41,11292.0,72.0068,72.0431,71.9163,71.9434,11292.0
2020-07-10 11:20:00,79.42,79.59,79.42,79.54,9610.0,71.9525,72.1065,71.9525,72.0612,9610.0
2020-07-10 11:25:00,79.54,79.59,79.5,79.58,14629.0,72.0612,72.1065,72.025,72.0974,14629.0
2020-07-10 11:30:00,79.58,79.63,79.53,79.56,11746.0,72.0974,72.1427,72.0521,72.0793,11746.0
2020-07-10 11:35:00,79.56,79.71,79.56,79.68,6912.0,72.0793,72.2152,72.0793,72.188,6912.0
2020-07-10 11:40:00,79.7,79.74,79.67,79.74,6801.0,72.2062,72.2424,72.179,72.2424,6801.0
2020-07-10 11:45:00,79.74,79.81,79.71,79.79,14856.0,72.2424,72.3058,72.2152,72.2877,14856.0
2020-07-10 11:50:00,79.8,79.87,79.79,79.84,7304.0,72.2968,72.3602,72.2877,72.333,7304.0
2020-07-10 11:55:00,79.83,79.9,79.66,79.84,42799.0,72.3239,72.3874,72.1699,72.333,42799.0
2020-07-10 12:00:00,79.84,79.89,79.8,79.82,8292.0,72.333,72.3783,72.2968,72.3149,8292.0
2020-07-10 12:05:00,79.82,79.95,79.82,79.89,9801.0,72.3149,72.4327,72.3149,72.3783,9801.0
2020-07-10 12:10:00,79.88,79.9,79.83,79.84,9989.0,72.3692,72.3874,72.3239,72.333,9989.0
2020-07-10 12:15:00,79.86,79.89,79.75,79.75,7066.0,72.3511,72.3783,72.2515,72.2515,7066.0
2020-07-10 12:20:00,79.78,79.78,79.56,79.58,7285.0,72.2786,72.2786,72.0793,72.0974,7285.0
2020-07-10 12:25:00,79.57,79.63,79.54,79.56,6177.0,72.0884,72.1427,72.0612,72.0793,6177.0
2020-07-10 12:30:00,79.54,79.65,79.54,79.59,5371.0,72.0612,72.1609,72.0612,72.1065,5371.0
2020-07-10 12:35:00,79.59,79.64,79.58,79.62,6311.0,72.1065,72.1518,72.0974,72.1337,6311.0
2020-07-10 12:40:00,79.6,79.67,79.52,79.67,6175.0,72.1156,72.179,72.0431,72.179,6175.0
2020-07-10 12:45:00,79.67,79.73,79.64,79.69,9747.0,72.179,72.2333,72.1518,72.1971,9747.0
2020-07-10 12:50:00,79.69,79.79,79.66,79.78,9063.0,72.1971,72.2877,72.1699,72.2786,9063.0
2020-07-10 12:55:00,79.79,79.83,79.79,79.81,3959.0,72.2877,72.3239,72.2877,72.3058,3959.0
2020-07-10 13:00:00,79.8,79.91,79.77,79.9,8877.0,72.2968,72.3964,72.2696,72.3874,8877.0
2020-07-10 13:05:00,79.89,80.03,79.89,80.03,14611.0,72.3783,72.5051,72.3783,72.5051,14611.0
2020-07-10 13:10:00,80.05,80.08,79.97,80.02,17262.0,72.5233,72.5504,72.4508,72.4961,17262.0
2020-07-10 13:15:00,80.03,80.03,79.92,79.96,13263.0,72.5051,72.5051,72.4055,72.4417,13263.0
2020-07-10 13:20:00,79.96,80.02,79.92,80.01,10667.0,72.4417,72.4961,72.4055,72.487,10667.0
2020-07-10 13:25:00,80.01,80.15,79.98,80.14,14464.0,72.487,72.6139,72.4598,72.6048,14464.0
2020-07-10 13:30:00,80.15,80.21,80.07,80.16,12138.0,72.6139,72.6682,72.5414,72.6229,12138.0
2020-07-10 13:35:00,80.18,80.2,80.08,80.16,10376.0,72.641,72.6592,72.5504,72.6229,10376.0
2020-07-10 13:40:00,80.13,80.3,80.13,80.25,27842.0,72.5957,72.7497,72.5957,72.7044,27842.0
2020-07-10 13:45:00,80.25,80.34,80.24,80.34,13722.0,72.7044,72.786,72.6954,72.786,13722.0
2020-07-10 13:50:00,80.34,80.42,80.31,80.38,13276.0,72.786,72.8585,72.7588,72.8222,13276.0
2020-07-10 13:55:00,80.4,80.47,80.38,80.45,9555.0,72.8403,72.9038,72.8222,72.8856,9555.0
2020-07-10 14:00:00,80.45,80.49,80.4,80.47,8561.0,72.8856,72.9219,72.8403,72.9038,8561.0
2020-07-10 14:05:00,80.47,80.56,80.45,80.55,18427.0,72.9038,72.9853,72.8856,72.9762,18427.0
2020-07-10 14:10:00,80.53,80.56,80.46,80.47,5569.0,72.9581,72.9853,72.8947,72.9038,5569.0
2020-07-10 14:15:00,80.47,80.48,80.38,80.38,13370.0,72.9038,72.9128,72.8222,72.8222,13370.0
2020-07-10 14:20:00,80.36,80.38,80.31,80.37,8497.0,72.8041,72.8222,72.7588,72.8132,8497.0
2020-07-10 14:25:00,80.37,80.41,80.29,80.41,9477.0,72.8132,72.8494,72.7407,72.8494,9477.0
2020-07-10 14:30:00,80.41,80.54,80.4,80.48,11848.0,72.8494,72.9672,72.8403,72.9128,11848.0
2020-07-10 14:35:00,80.5,80.54,80.45,80.5,8872.0,72.9309,72.9672,72.8856,72.9309,8872.0
2020-07-10 14:40:00,80.49,80.54,80.47,80.52,8278.0,72.9219,72.9672,72.9038,72.9491,8278.0
2020-07-10 14:45:00,80.52,80.56,80.5,80.5,11054.0,72.9491,72.9853,72.9309,72.9309,11054.0
2020-07-10 14:50:00,80.49,80.64,80.47,80.64,9449.0,72.9219,73.0578,72.9038,73.0578,9449.0
2020-07-10 14:55:00,80.63,80.63,80.51,80.51,11379.0,73.0487,73.0487,72.94,72.94,11379.0
2020-07-10 15:00:00,80.51,80.51,80.4,80.49,64458.0,72.94,72.94,72.8403,72.9219,64458.0
2020-07-10 15:05:00,80.5,80.57,80.47,80.5,13757.0,72.9309,72.9944,72.9038,72.9309,13757.0
2020-07-10 15:10:00,80.48,80.67,80.47,80.66,23952.0,72.9128,73.085,72.9038,73.0759,23952.0
2020-07-10 15:15:00,80.65,80.79,80.64,80.77,27031.0,73.0668,73.1937,73.0578,73.1756,27031.0
2020-07-10 15:20:00,80.77,80.92,80.77,80.9,43797.0,73.1756,73.3115,73.1756,73.2933,43797.0
2020-07-10 15:25:00,80.9,80.96,80.75,80.76,91273.0,73.2933,73.3477,73.1574,73.1665,91273.0
2020-07-10 15:30:00,80.76,80.8,80.67,80.79,30204.0,73.1665,73.2027,73.085,73.1937,30204.0
2020-07-10 15:35:00,80.79,80.82,80.57,80.66,27934.0,73.1937,73.2209,72.9944,73.0759,27934.0
2020-07-10 15:40:00,80.67,80.69,80.46,80.52,22095.0,73.085,73.1031,72.8947,72.9491,22095.0
2020-07-10 15:45:00,80.53,80.75,80.52,80.75,45599.0,72.9581,73.1574,72.9491,73.1574,45599.0
2020-07-10 15:50:00,80.76,80.86,80.73,80.83,50719.0,73.1665,73.2571,73.1393,73.2299,50719.0
2020-07-10 15:55:00,80.81,80.86,80.73,80.76,97490.0,73.2118,73.2571,73.1393,73.1665,97490.0
2020-07-13 09:30:00,80.92,81.32,80.59,80.65,56315.0,73.3115,73.6738,73.0125,73.0668,56315.0
2020-07-13 09:35:00,80.59,80.68,80.0,80.12,11704.0,73.0125,73.094,72.478,72.5867,11704.0
2020-07-13 09:40:00,80.11,80.26,79.81,80.05,9219.0,72.5776,72.7135,72.3058,72.5233,9219.0
2020-07-13 09:45:00,80.05,80.16,79.69,80.1,22585.0,72.5233,72.6229,72.1971,72.5686,22585.0
2020-07-13 09:50:00,80.1,80.22,79.86,79.92,11588.0,72.5686,72.6773,72.3511,72.4055,11588.0
2020-07-13 09:55:00,79.86,79.97,79.78,79.8,12164.0,72.3511,72.4508,72.2786,72.2968,12164.0
2020-07-13 10:00:00,79.79,80.0,79.68,79.96,26352.0,72.2877,72.478,72.188,72.4417,26352.0
2020-07-13 10:05:00,79.93,80.25,79.83,80.2,12423.0,72.4145,72.7044,72.3239,72.6592,12423.0
2020-07-13 10:10:00,80.17,80.68,80.17,80.68,15186.0,72.632,73.094,72.632,73.094,15186.0
2020-07-13 10:15:00,80.68,80.68,80.44,80.61,16134.0,73.094,73.094,72.8766,73.0306,16134.0
2020-07-13 10:20:00,80.65,80.72,80.52,80.52,16137.0,73.0668,73.1303,72.9491,72.9491,16137.0
2020-07-13 10:25:00,80.52,80.76,80.47,80.69,27908.0,72.9491,73.1665,72.9038,73.1031,27908.0
2020-07-13 10:30:00,80.69,80.87,80.64,80.83,18781.0,73.1031,73.2662,73.0578,73.2299,18781.0
2020-07-13 10:35:00,80.84,80.85,80.54,80.61,15567.0,73.239,73.248,72.9672,73.0306,15567.0
2020-07-13 10:40:00,80.6,80.61,80.43,80.43,13559.0,73.0215,73.0306,72.8675,72.8675,13559.0
2020-07-13 10:45:00,80.43,80.58,80.37,80.58,14546.0,72.8675,73.0034,72.8132,73.0034,14546.0
2020-07-13 10:50:00,80.58,80.6,80.46,80.49,10972.0,73.0034,73.0215,72.8947,72.9219,10972.0
2020-07-13 10:55:00,80.52,80.79,80.5,80.78,10073.0,72.9491,73.1937,72.9309,73.1846,10073.0
2020-07-13 11:00:00,80.77,80.8,80.67,80.71,13082.0,73.1756,73.2027,73.085,73.1212,13082.0
2020-07-13 11:05:00,80.68,80.76,80.56,80.56,9473.0,73.094,73.1665,72.9853,72.9853,9473.0
2020-07-13 11:10:00,80.54,80.66,80.54,80.63,8841.0,72.9672,73.0759,72.9672,73.0487,8841.0
2020-07-13 11:15:00,80.64,80.73,80.64,80.7,8448.0,73.0578,73.1393,73.0578,73.1121,8448.0
2020-07-13 11:20:00,80.74,80.82,80.69,80.78,9171.0,73.1484,73.2209,73.1031,73.1846,9171.0
2020-07-13 11:25:00,80.76,80.86,80.71,80.78,22140.0,73.1665,73.2571,73.1212,73.1846,22140.0
2020-07-13 11:30:00,80.81,81.0,80.76,80.81,37616.0,73.2118,73.3839,73.1665,73.2118,37616.0
2020-07-13 11:35:00,80.83,80.86,80.66,80.75,16265.0,73.2299,73.2571,73.0759,73.1574,16265.0
2020-07-13 11:40:00,80.75,80.96,80.73,80.93,14490.0,73.1574,73.3477,73.1393,73.3205,14490.0
2020-07-13 11:45:00,80.98,81.01,80.91,80.94,13361.0,73.3658,73.393,73.3024,73.3296,13361.0
2020-07-13 11:50:00,80.92,81.01,80.87,81.01,14461.0,73.3115,73.393,73.2662,73.393,14461.0
2020-07-13 11:55:00,80.98,81.01,80.82,80.89,16423.0,73.3658,73.393,73.2209,73.2843,16423.0
2020-07-13 12:00:00,80.89,81.13,80.87,81.09,32479.0,73.2843,73.5017,73.2662,73.4655,32479.0
2020-07-13 12:05:00,81.1,81.11,80.95,81.02,13552.0,73.4745,73.4836,73.3386,73.402,13552.0
2020-07-13 12:10:00,81.0,81.07,80.96,80.99,10060.0,73.3839,73.4473,73.3477,73.3749,10060.0
2020-07-13 12:15:00,80.96,81.04,80.93,80.96,11438.0,73.3477,73.4202,73.3205,73.3477,11438.0
2020-07-13 12:20:00,80.94,81.02,80.85,80.98,9704.0,73.3296,73.402,73.248,73.3658,9704.0
2020-07-13 12:25:00,80.98,81.06,80.96,81.0,8119.0,73.3658,73.4383,73.3477,73.3839,8119.0
2020-07-13 12:30:00,81.01,81.08,81.01,81.08,11519.0,73.393,73.4564,73.393,73.4564,11519.0
2020-07-13 12:35:00,81.08,81.17,81.01,81.13,11079.0,73.4564,73.5379,73.393,73.5017,11079.0
2020-07-13 12:40:00,81.11,81.16,81.07,81.11,8500.0,73.4836,73.5289,73.4473,73.4836,8500.0
2020-07-13 12:45:00,81.11,81.17,81.04,81.08,24109.0,73.4836,73.5379,73.4202,73.4564,24109.0
2020-07-13 12:50:00,81.06,81.08,81.01,81.02,6204.0,73.4383,73.4564,73.393,73.402,6204.0
2020-07-13 12:55:00,81.02,81.13,81.01,81.1,10325.0,73.402,73.5017,73.393,73.4745,10325.0
2020-07-13 13:00:00,81.14,81.16,81.05,81.09,7068.0,73.5108,73.5289,73.4292,73.4655,7068.0
2020-07-13 13:05:00,81.06,81.09,80.96,80.96,12082.0,73.4383,73.4655,73.3477,73.3477,12082.0
2020-07-13 13:10:00,80.97,81.05,80.97,81.0,5811.0,73.3568,73.4292,73.3568,73.3839,5811.0
2020-07-13 13:15:00,81.01,81.2,81.01,81.19,8856.0,73.393,73.5651,73.393,73.5561,8856.0
2020-07-13 13:20:00,81.18,81.22,81.07,81.1,6574.0,73.547,73.5832,73.4473,73.4745,6574.0
2020-07-13 13:25:00,81.09,81.13,81.03,81.07,6572.0,73.4655,73.5017,73.4111,73.4473,6572.0
2020-07-13 13:30:00,81.09,81.26,81.05,81.18,9768.0,73.4655,73.6195,73.4292,73.547,9768.0
2020-07-13 13:35:00,81.18,81.3,81.18,81.18,31463.0,73.547,73.6557,73.547,73.547,31463.0
2020-07-13 13:40:00,81.18,81.3,81.17,81.26,10440.0,73.547,73.6557,73.5379,73.6195,10440.0
2020-07-13 13:45:00,81.3,81.31,81.16,81.16,8246.0,73.6557,73.6648,73.5289,73.5289,8246.0
2020-07-13 13:50:00,81.16,81.19,81.11,81.15,7721.0,73.5289,73.5561,73.4836,73.5198,7721.0
2020-07-13 13:55:00,81.17,81.27,81.16,81.23,4948.0,73.5379,73.6285,73.5289,73.5923,4948.0
2020-07-13 14:00:00,81.2,81.25,81.14,81.14,9986.0,73.5651,73.6104,73.5108,73.5108,9986.0
2020-07-13 14:05:00,81.14,81.23,81.04,81.08,12519.0,73.5108,73.5923,73.4202,73.4564,12519.0
2020-07-13 14:10:00,81.11,81.19,81.05,81.08,9573.0,73.4836,73.5561,73.4292,73.4564,9573.0
2020-07-13 14:15:00,81.06,81.07,80.96,81.01,11752.0,73.4383,73.4473,73.3477,73.393,11752.0
2020-07-13 14:20:00,81.03,81.16,81.01,81.05,21052.0,73.4111,73.5289,73.393,73.4292,21052.0
2020-07-13 14:25:00,81.07,81.14,80.98,81.14,13097.0,73.4473,73.5108,73.3658,73.5108,13097.0
2020-07-13 14:30:00,81.13,81.15,81.04,81.13,9890.0,73.5017,73.5198,73.4202,73.5017,9890.0
2020-07-13 14:35:00,81.12,81.17,81.06,81.13,7275.0,73.4926,73.5379,73.4383,73.5017,7275.0
2020-07-13 14:40:00,81.14,81.2,81.1,81.16,6039.0,73.5108,73.5651,73.4745,73.5289,6039.0
2020-07-13 14:45:00,81.16,81.23,81.1,81.23,7055.0,73.5289,73.5923,73.4745,73.5923,7055.0
2020-07-13 14:50:00,81.2,81.24,81.11,81.24,11752.0,73.5651,73.6014,73.4836,73.6014,11752.0
2020-07-13 14:55:00,81.28,81.32,81.21,81.28,17597.0,73.6376,73.6738,73.5742,73.6376,17597.0
2020-07-13 15:00:00,81.28,81.3,81.01,81.01,17036.0,73.6376,73.6557,73.393,73.393,17036.0
2020-07-13 15:05:00,81.03,81.07,80.71,80.71,17372.0,73.4111,73.4473,73.1212,73.1212,17372.0
2020-07-13 15:10:00,80.74,80.93,80.73,80.84,17477.0,73.1484,73.3205,73.1393,73.239,17477.0
2020-07-13 15:15:00,80.84,80.89,80.74,80.78,16762.0,73.239,73.2843,73.1484,73.1846,16762.0
2020-07-13 15:20:00,80.78,80.82,80.74,80.75,16191.0,73.1846,73.2209,73.1484,73.1574,16191.0
2020-07-13 15:25:00,80.73,80.82,80.68,80.71,21036.0,73.1393,73.2209,73.094,73.1212,21036.0
2020-07-13 15:30:00,80.72,80.76,80.42,80.46,24090.0,73.1303,73.1665,72.8585,72.8947,24090.0
2020-07-13 15:35:00,80.46,80.57,80.34,80.45,27770.0,72.8947,72.9944,72.786,72.8856,27770.0
2020-07-13 15:40:00,80.46,80.7,80.43,80.63,53796.0,72.8947,73.1121,72.8675,73.0487,53796.0
2020-07-13 15:45:00,80.62,80.62,80.2,80.2,36584.0,73.0397,73.0397,72.6592,72.6592,36584.0
2020-07-13 15:50:00,80.1,80.27,80.01,80.15,80430.0,72.5686,72.7226,72.487,72.6139,80430.0
2020-07-13 15:55:00,80.14,80.42,80.13,80.32,137754.0,72.6048,72.8585,72.5957,72.7679,137754.0
2020-07-14 09:30:00,80.57,80.85,80.48,80.56,33240.0,72.9944,73.248,72.9128,72.9853,33240.0
2020-07-14 09:35:00,80.56,80.84,80.45,80.84,27661.0,72.9853,73.239,72.8856,73.239,27661.0
2020-07-14 09:40:00,80.83,80.89,80.75,80.81,8324.0,73.2299,73.2843,73.1574,73.2118,8324.0
2020-07-14 09:45:00,80.81,81.26,80.81,81.08,13547.0,73.2118,73.6195,73.2118,73.4564,13547.0
2020-07-14 09:50:00,81.06,81.27,80.87,81.21,16821.0,73.4383,73.6285,73.2662,73.5742,16821.0
2020-07-14 09:55:00,81.15,81.49,81.1,81.39,9536.0,73.5198,73.8279,73.4745,73.7373,9536.0
2020-07-14 10:00:00,81.44,81.73,81.22,81.58,29116.0,73.7826,74.0453,73.5832,73.9094,29116.0
2020-07-14 10:05:00,81.62,81.78,81.54,81.74,25567.0,73.9456,74.0906,73.8732,74.0544,25567.0
2020-07-14 10:10:00,81.76,81.98,81.71,81.74,47454.0,74.0725,74.2718,74.0272,74.0544,47454.0
2020-07-14 10:15:00,81.77,82.24,81.75,82.15,34125.0,74.0815,74.5073,74.0634,74.4258,34125.0
2020-07-14 10:20:00,82.15,82.29,82.05,82.23,62336.0,74.4258,74.5526,74.3352,74.4983,62336.0
2020-07-14 10:25:00,82.22,82.28,81.8,81.96,30499.0,74.4892,74.5436,74.1087,74.2537,30499.0
2020-07-14 10:30:00,81.96,82.25,81.96,82.14,24394.0,74.2537,74.5164,74.2537,74.4167,24394.0
2020-07-14 10:35:00,82.13,82.37,82.0,82.32,10821.0,74.4077,74.6251,74.2899,74.5798,10821.0
2020-07-14 10:40:00,82.3,82.39,82.0,82.15,14212.0,74.5617,74.6432,74.2899,74.4258,14212.0
2020-07-14 10:45:00,82.14,82.21,82.04,82.06,10427.0,74.4167,74.4802,74.3261,74.3443,10427.0
2020-07-14 10:50:00,82.0,82.26,81.97,82.17,8685.0,74.2899,74.5255,74.2627,74.4439,8685.0
2020-07-14 10:55:00,82.17,82.17,81.95,81.95,5641.0,74.4439,74.4439,74.2446,74.2446,5641.0
2020-07-14 11:00:00,81.99,82.3,81.93,82.28,7333.0,74.2808,74.5617,74.2265,74.5436,7333.0
2020-07-14 11:05:00,82.29,82.29,82.1,82.28,7575.0,74.5526,74.5526,74.3805,74.5436,7575.0
2020-07-14 11:10:00,82.27,82.53,82.21,82.51,63265.0,74.5345,74.7701,74.4802,74.752,63265.0
2020-07-14 11:15:00,82.49,82.51,82.27,82.37,15481.0,74.7338,74.752,74.5345,74.6251,15481.0
2020-07-14 11:20:00,82.38,82.45,82.32,82.39,8567.0,74.6342,74.6976,74.5798,74.6432,8567.0
2020-07-14 11:25:00,82.42,82.53,82.39,82.4,12060.0,74.6704,74.7701,74.6432,74.6523,12060.0
2020-07-14 11:30:00,82.44,82.71,82.37,82.66,15971.0,74.6885,74.9331,74.6251,74.8878,15971.0
2020-07-14 11:35:00,82.65,82.68,82.36,82.41,9805.0,74.8788,74.906,74.6161,74.6614,9805.0
2020-07-14 11:40:00,82.4,82.58,82.38,82.48,8481.0,74.6523,74.8154,74.6342,74.7248,8481.0
2020-07-14 11:45:00,82.51,82.62,82.41,82.52,17362.0,74.752,74.8516,74.6614,74.761,17362.0
2020-07-14 11:50:00,82.49,82.59,82.44,82.5,9453.0,74.7338,74.8244,74.6885,74.7429,9453.0
2020-07-14 11:55:00,82.46,82.51,82.42,82.47,41216.0,74.7067,74.752,74.6704,74.7157,41216.0
2020-07-14 12:00:00,82.49,82.5,82.34,82.39,8308.0,74.7338,74.7429,74.5979,74.6432,8308.0
2020-07-14 12:05:00,82.4,82.41,82.3,82.36,13793.0,74.6523,74.6614,74.5617,74.6161,13793.0
2020-07-14 12:10:00,82.35,82.42,82.35,82.4,6176.0,74.607,74.6704,74.607,74.6523,6176.0
2020-07-14 12:15:00,82.38,82.61,82.38,82.61,31548.0,74.6342,74.8425,74.6342,74.8425,31548.0
2020-07-14 12:20:00,82.59,82.62,82.5,82.5,10459.0,74.8244,74.8516,74.7429,74.7429,10459.0
2020-07-14 12:25:00,82.5,82.5,82.38,82.43,5522.0,74.7429,74.7429,74.6342,74.6795,5522.0
2020-07-14 12:30:00,82.46,82.48,82.37,82.46,6147.0,74.7067,74.7248,74.6251,74.7067,6147.0
2020-07-14 12:35:00,82.48,82.48,82.39,82.43,6139.0,74.7248,74.7248,74.6432,74.6795,6139.0
2020-07-14 12:40:00,82.45,82.48,82.38,82.41,7605.0,74.6976,74.7248,74.6342,74.6614,7605.0
2020-07-14 12:45:00,82.49,82.61,82.48,82.55,5841.0,74.7338,74.8425,74.7248,74.7882,5841.0
2020-07-14 12:50:00,82.55,82.58,82.47,82.56,4456.0,74.7882,74.8154,74.7157,74.7973,4456.0
2020-07-14 12:55:00,82.56,82.57,82.36,82.43,12950.0,74.7973,74.8063,74.6161,74.6795,12950.0
2020-07-14 13:00:00,82.45,82.47,82.4,82.43,6240.0,74.6976,74.7157,74.6523,74.6795,6240.0
2020-07-14 13:05:00,82.44,82.44,82.37,82.39,8045.0,74.6885,74.6885,74.6251,74.6432,8045.0
2020-07-14 13:10:00,82.39,82.46,82.38,82.45,63747.0,74.6432,74.7067,74.6342,74.6976,63747.0
2020-07-14 13:15:00,82.46,82.5,82.4,82.47,9663.0,74.7067,74.7429,74.6523,74.7157,9663.0
2020-07-14 13:20:00,82.48,82.55,82.47,82.5,10761.0,74.7248,74.7882,74.7157,74.7429,10761.0
2020-07-14 13:25:00,82.5,82.51,82.44,82.46,7194.0,74.7429,74.752,74.6885,74.7067,7194.0
2020-07-14 13:30:00,82.43,82.48,82.41,82.46,7110.0,74.6795,74.7248,74.6614,74.7067,7110.0
2020-07-14 13:35:00,82.47,82.81,82.45,82.8,19681.0,74.7157,75.0237,74.6976,75.0147,19681.0
2020-07-14 13:40:00,82.79,82.79,82.71,82.79,7550.0,75.0056,75.0056,74.9331,75.0056,7550.0
2020-07-14 13:45:00,82.77,82.79,82.57,82.57,8122.0,74.9875,75.0056,74.8063,74.8063,8122.0
2020-07-14 13:50:00,82.58,82.67,82.53,82.63,10230.0,74.8154,74.8969,74.7701,74.8607,10230.0
2020-07-14 13:55:00,82.63,82.63,82.41,82.59,16919.0,74.8607,74.8607,74.6614,74.8244,16919.0
2020-07-14 14:00:00,82.59,82.95,82.49,82.95,22939.0,74.8244,75.1506,74.7338,75.1506,22939.0
2020-07-14 14:05:00,82.95,83.03,82.91,83.02,32758.0,75.1506,75.2231,75.1143,75.214,32758.0
2020-07-14 14:10:00,83.01,83.05,82.95,82.99,12014.0,75.2049,75.2412,75.1506,75.1868,12014.0
2020-07-14 14:15:00,82.98,83.17,82.98,83.05,17065.0,75.1778,75.3499,75.1778,75.2412,17065.0
2020-07-14 14:20:00,83.0,83.11,82.85,82.88,15387.0,75.1959,75.2955,75.06,75.0872,15387.0
2020-07-14 14:25:00,82.81,82.81,82.41,82.43,17745.0,75.0237,75.0237,74.6614,74.6795,17745.0
2020-07-14 14:30:00,82.44,82.51,82.37,82.38,22863.0,74.6885,74.752,74.6251,74.6342,22863.0
2020-07-14 14:35:00,82.38,82.39,82.2,82.2,32319.0,74.6342,74.6432,74.4711,74.4711,32319.0
2020-07-14 14:40:00,82.22,82.27,82.2,82.23,20481.0,74.4892,74.5345,74.4711,74.4983,20481.0
2020-07-14 14:45:00,82.25,82.38,82.19,82.22,14653.0,74.5164,74.6342,74.462,74.4892,14653.0
2020-07-14 14:50:00,82.22,82.42,82.22,82.42,18554.0,74.4892,74.6704,74.4892,74.6704,18554.0
2020-07-14 14:55:00,82.42,82.55,82.39,82.54,16817.0,74.6704,74.7882,74.6432,74.7791,16817.0
2020-07-14 15:00:00,82.53,82.55,82.3,82.31,26176.0,74.7701,74.7882,74.5617,74.5708,26176.0
2020-07-14 15:05:00,82.33,82.46,82.28,82.39,26417.0,74.5889,74.7067,74.5436,74.6432,26417.0
2020-07-14 15:10:00,82.38,82.43,82.21,82.24,20922.0,74.6342,74.6795,74.4802,74.5073,20922.0
2020-07-14 15:15:00,82.23,82.26,82.17,82.2,35869.0,74.4983,74.5255,74.4439,74.4711,35869.0
2020-07-14 15:20:00,82.2,82.63,82.18,82.63,50971.0,74.4711,74.8607,74.453,74.8607,50971.0
2020-07-14 15:25:00,82.64,82.78,82.62,82.78,51184.0,74.8697,74.9966,74.8516,74.9966,51184.0
2020-07-14 15:30:00,82.78,82.97,82.76,82.91,98168.0,74.9966,75.1687,74.9784,75.1143,98168.0
2020-07-14 15:35:00,82.91,83.23,82.9,83.23,74138.0,75.1143,75.4043,75.1053,75.4043,74138.0
2020-07-14 15:40:00,83.23,83.46,83.19,83.42,164147.0,75.4043,75.6126,75.368,75.5764,164147.0
2020-07-14 15:45:00,83.42,83.62,83.4,83.59,214463.0,75.5764,75.7576,75.5583,75.7304,214463.0
2020-07-14 15:50:00,83.61,83.83,83.53,83.8,213432.0,75.7485,75.9478,75.676,75.9207,213432.0
2020-07-14 15:55:00,83.8,84.51,83.67,84.5,865269.0,75.9207,76.5639,75.8029,76.5548,865269.0
2020-07-15 09:30:00,85.0,86.49,85.0,86.02,147891.0,77.0078,78.3577,77.0078,77.9319,147891.0
2020-07-15 09:35:00,86.04,86.04,84.56,84.75,75441.0,77.95,77.95,76.6092,76.7813,75441.0
2020-07-15 09:40:00,84.81,85.16,84.35,84.71,23098.0,76.8357,77.1528,76.4189,76.7451,23098.0
2020-07-15 09:45:00,84.71,84.97,84.58,84.93,79080.0,76.7451,76.9806,76.6273,76.9444,79080.0
2020-07-15 09:50:00,84.97,85.34,84.91,85.1,49515.0,76.9806,77.3159,76.9263,77.0984,49515.0
2020-07-15 09:55:00,85.16,85.53,85.11,85.49,31907.0,77.1528,77.488,77.1075,77.4518,31907.0
2020-07-15 10:00:00,85.54,85.54,84.73,84.76,84966.0,77.4971,77.4971,76.7632,76.7904,84966.0
2020-07-15 10:05:00,84.85,84.99,84.66,84.8,44943.0,76.8719,76.9988,76.6998,76.8266,44943.0
2020-07-15 10:10:00,84.84,84.97,84.68,84.72,25703.0,76.8629,76.9806,76.7179,76.7542,25703.0
2020-07-15 10:15:00,84.67,84.81,84.55,84.71,16893.0,76.7089,76.8357,76.6001,76.7451,16893.0
2020-07-15 10:20:00,84.7,84.88,84.69,84.88,19130.0,76.736,76.8991,76.727,76.8991,19130.0
2020-07-15 10:25:00,84.88,85.16,84.86,85.09,22312.0,76.8991,77.1528,76.881,77.0894,22312.0
2020-07-15 10:30:00,85.09,85.42,85.0,85.38,18266.0,77.0894,77.3883,77.0078,77.3521,18266.0
2020-07-15 10:35:00,85.38,85.49,85.15,85.48,19071.0,77.3521,77.4518,77.1437,77.4427,19071.0
2020-07-15 10:40:00,85.44,85.72,85.39,85.48,24726.0,77.4065,77.6601,77.3612,77.4427,24726.0
2020-07-15 10:45:00,85.48,85.49,85.27,85.29,20702.0,77.4427,77.4518,77.2524,77.2706,20702.0
2020-07-15 10:50:00,85.3,85.42,85.22,85.27,41285.0,77.2796,77.3883,77.2071,77.2524,41285.0
2020-07-15 10:55:00,85.29,85.4,85.2,85.39,82500.0,77.2706,77.3702,77.189,77.3612,82500.0
2020-07-15 11:00:00,85.43,85.71,85.29,85.71,51070.0,77.3974,77.6511,77.2706,77.6511,51070.0
2020-07-15 11:05:00,85.75,85.9,85.62,85.66,61174.0,77.6873,77.8232,77.5695,77.6058,61174.0
2020-07-15 11:10:00,85.66,85.88,85.53,85.61,59826.0,77.6058,77.8051,77.488,77.5605,59826.0
2020-07-15 11:15:00,85.6,85.83,85.55,85.73,46329.0,77.5514,77.7598,77.5061,77.6692,46329.0
2020-07-15 11:20:00,85.7,85.95,85.54,85.58,58830.0,77.642,77.8685,77.4971,77.5333,58830.0
2020-07-15 11:25:00,85.56,85.57,85.22,85.52,71395.0,77.5152,77.5242,77.2071,77.4789,71395.0
2020-07-15 11:30:00,85.51,85.53,85.32,85.38,34807.0,77.4699,77.488,77.2977,77.3521,34807.0
2020-07-15 11:35:00,85.37,85.51,85.25,85.25,40676.0,77.343,77.4699,77.2343,77.2343,40676.0
2020-07-15 11:40:00,85.19,85.29,85.08,85.23,17748.0,77.18,77.2706,77.0803,77.2162,17748.0
2020-07-15 11:45:00,85.21,85.22,85.08,85.08,14204.0,77.1981,77.2071,77.0803,77.0803,14204.0
2020-07-15 11:50:00,85.1,85.4,85.1,85.4,16271.0,77.0984,77.3702,77.0984,77.3702,16271.0
2020-07-15 11:55:00,85.4,85.47,85.34,85.35,18935.0,77.3702,77.4336,77.3159,77.3249,18935.0
2020-07-15 12:00:00,85.36,85.39,85.14,85.29,17599.0,77.334,77.3612,77.1347,77.2706,17599.0
2020-07-15 12:05:00,85.29,85.49,85.27,85.42,20265.0,77.2706,77.4518,77.2524,77.3883,20265.0
2020-07-15 12:10:00,85.43,85.43,85.19,85.36,23627.0,77.3974,77.3974,77.18,77.334,23627.0
2020-07-15 12:15:00,85.36,85.4,85.28,85.37,36735.0,77.334,77.3702,77.2615,77.343,36735.0
2020-07-15 12:20:00,85.37,85.43,85.08,85.1,20884.0,77.343,77.3974,77.0803,77.0984,20884.0
2020-07-15 12:25:00,85.11,85.23,85.0,85.19,36843.0,77.1075,77.2162,77.0078,77.18,36843.0
2020-07-15 12:30:00,85.17,85.17,84.87,84.9,15693.0,77.1618,77.1618,76.8901,76.9172,15693.0
2020-07-15 12:35:00,84.89,84.97,84.69,84.79,17969.0,76.9082,76.9806,76.727,76.8176,17969.0
2020-07-15 12:40:00,84.81,84.9,84.77,84.9,14731.0,76.8357,76.9172,76.7995,76.9172,14731.0
2020-07-15 12:45:00,84.89,85.31,84.89,85.2,25329.0,76.9082,77.2887,76.9082,77.189,25329.0
2020-07-15 12:50:00,85.22,85.22,85.04,85.06,15185.0,77.2071,77.2071,77.0441,77.0622,15185.0
2020-07-15 12:55:00,85.06,85.13,85.04,85.11,33294.0,77.0622,77.1256,77.0441,77.1075,33294.0
2020-07-15 13:00:00,85.13,85.23,85.11,85.19,19970.0,77.1256,77.2162,77.1075,77.18,19970.0
2020-07-15 13:05:00,85.19,85.48,85.16,85.42,28829.0,77.18,77.4427,77.1528,77.3883,28829.0
2020-07-15 13:10:00,85.42,85.54,85.38,85.4,51523.0,77.3883,77.4971,77.3521,77.3702,51523.0
2020-07-15 13:15:00,85.38,85.51,85.35,85.51,26648.0,77.3521,77.4699,77.3249,77.4699,26648.0
2020-07-15 13:20:00,85.5,85.58,85.5,85.52,24316.0,77.4608,77.5333,77.4608,77.4789,24316.0
2020-07-15 13:25:00,85.52,85.52,85.41,85.5,19533.0,77.4789,77.4789,77.3793,77.4608,19533.0
2020-07-15 13:30:00,85.51,85.62,85.5,85.62,13383.0,77.4699,77.5695,77.4608,77.5695,13383.0
2020-07-15 13:35:00,85.63,85.9,85.59,85.9,40326.0,77.5786,77.8232,77.5424,77.8232,40326.0
2020-07-15 13:40:00,85.91,86.03,85.74,85.8,43576.0,77.8323,77.941,77.6782,77.7326,43576.0
2020-07-15 13:45:00,85.81,85.83,85.66,85.67,20223.0,77.7417,77.7598,77.6058,77.6148,20223.0
2020-07-15 13:50:00,85.67,85.79,85.63,85.77,26519.0,77.6148,77.7235,77.5786,77.7054,26519.0
2020-07-15 13:55:00,85.77,85.78,85.63,85.7,20623.0,77.7054,77.7145,77.5786,77.642,20623.0
2020-07-15 14:00:00,85.67,85.94,85.61,85.86,36013.0,77.6148,77.8594,77.5605,77.787,36013.0
2020-07-15 14:05:00,85.85,85.87,85.71,85.75,25053.0,77.7779,77.796,77.6511,77.6873,25053.0
2020-07-15 14:10:00,85.74,85.74,85.56,85.58,18212.0,77.6782,77.6782,77.5152,77.5333,18212.0
2020-07-15 14:15:00,85.58,85.92,85.54,85.86,28928.0,77.5333,77.8413,77.4971,77.787,28928.0
2020-07-15 14:20:00,85.88,85.95,85.78,85.78,34974.0,77.8051,77.8685,77.7145,77.7145,34974.0
2020-07-15 14:25:00,85.76,85.76,85.54,85.55,14156.0,77.6964,77.6964,77.4971,77.5061,14156.0
2020-07-15 14:30:00,85.56,85.64,85.53,85.62,22065.0,77.5152,77.5877,77.488,77.5695,22065.0
2020-07-15 14:35:00,85.63,85.63,85.45,85.51,18436.0,77.5786,77.5786,77.4155,77.4699,18436.0
2020-07-15 14:40:00,85.52,85.57,85.38,85.4,19316.0,77.4789,77.5242,77.3521,77.3702,19316.0
2020-07-15 14:45:00,85.4,85.42,85.29,85.38,21949.0,77.3702,77.3883,77.2706,77.3521,21949.0
2020-07-15 14:50:00,85.38,85.4,85.21,85.29,16234.0,77.3521,77.3702,77.1981,77.2706,16234.0
2020-07-15 14:55:00,85.25,85.34,85.19,85.23,12511.0,77.2343,77.3159,77.18,77.2162,12511.0
2020-07-15 15:00:00,85.23,85.32,85.22,85.25,20514.0,77.2162,77.2977,77.2071,77.2343,20514.0
2020-07-15 15:05:00,85.27,85.34,85.25,85.28,20443.0,77.2524,77.3159,77.2343,77.2615,20443.0
2020-07-15 15:10:00,85.25,85.26,85.13,85.25,19076.0,77.2343,77.2434,77.1256,77.2343,19076.0
2020-07-15 15:15:00,85.24,85.32,85.13,85.31,17518.0,77.2253,77.2977,77.1256,77.2887,17518.0
2020-07-15 15:20:00,85.31,85.46,85.29,85.46,27360.0,77.2887,77.4246,77.2706,77.4246,27360.0
2020-07-15 15:25:00,85.45,85.61,85.37,85.58,21816.0,77.4155,77.5605,77.343,77.5333,21816.0
2020-07-15 15:30:00,85.56,85.99,85.55,85.91,47150.0,77.5152,77.9047,77.5061,77.8323,47150.0
2020-07-15 15:35:00,85.92,85.93,85.76,85.88,35161.0,77.8413,77.8504,77.6964,77.8051,35161.0
2020-07-15 15:40:00,85.88,85.99,85.8,85.95,43606.0,77.8051,77.9047,77.7326,77.8685,43606.0
2020-07-15 15:45:00,85.95,86.08,85.78,86.08,87753.0,77.8685,77.9863,77.7145,77.9863,87753.0
2020-07-15 15:50:00,86.11,86.15,85.92,85.97,140703.0,78.0135,78.0497,77.8413,77.8866,140703.0
2020-07-15 15:55:00,85.97,86.07,85.82,85.84,245909.0,77.8866,77.9772,77.7507,77.7688,245909.0
2020-07-16 09:30:00,85.85,86.54,85.72,86.38,83121.0,77.7779,78.403,77.6601,78.2581,83121.0
2020-07-16 09:35:00,86.39,86.64,85.94,86.62,32504.0,78.2671,78.4936,77.8594,78.4755,32504.0
2020-07-16 09:40:00,86.64,86.8,86.34,86.77,74669.0,78.4936,78.6386,78.2218,78.6114,74669.0
2020-07-16 09:45:00,86.85,87.07,86.67,86.75,36329.0,78.6839,78.8832,78.5208,78.5933,36329.0
2020-07-16 09:50:00,86.75,86.81,86.58,86.65,41887.0,78.5933,78.6476,78.4393,78.5027,41887.0
2020-07-16 09:55:00,86.67,86.96,86.55,86.9,46998.0,78.5208,78.7835,78.4121,78.7292,46998.0
2020-07-16 10:00:00,86.92,86.93,86.76,86.77,24157.0,78.7473,78.7564,78.6023,78.6114,24157.0
2020-07-16 10:05:00,86.77,86.81,86.57,86.68,17380.0,78.6114,78.6476,78.4302,78.5299,17380.0
2020-07-16 10:10:00,86.68,86.83,86.65,86.81,19329.0,78.5299,78.6658,78.5027,78.6476,19329.0
2020-07-16 10:15:00,86.81,86.83,86.69,86.75,25423.0,78.6476,78.6658,78.5389,78.5933,25423.0
2020-07-16 10:20:00,86.75,87.02,86.75,87.0,14391.0,78.5933,78.8379,78.5933,78.8198,14391.0
2020-07-16 10:25:00,86.99,87.16,86.74,86.77,50121.0,78.8107,78.9647,78.5842,78.6114,50121.0
2020-07-16 10:30:00,86.8,86.92,86.75,86.89,18948.0,78.6386,78.7473,78.5933,78.7201,18948.0
2020-07-16 10:35:00,86.9,87.13,86.88,87.07,82321.0,78.7292,78.9376,78.7111,78.8832,82321.0
2020-07-16 10:40:00,87.09,87.33,87.08,87.31,27532.0,78.9013,79.1187,78.8923,79.1006,27532.0
2020-07-16 10:45:00,87.32,87.59,87.11,87.15,55408.0,79.1097,79.3543,78.9194,78.9557,55408.0
2020-07-16 10:50:00,87.16,87.31,87.0,87.27,20156.0,78.9647,79.1006,78.8198,79.0644,20156.0
2020-07-16 10:55:00,87.25,87.47,87.25,87.31,15853.0,79.0463,79.2456,79.0463,79.1006,15853.0
2020-07-16 11:00:00,87.31,87.45,87.28,87.32,33007.0,79.1006,79.2275,79.0734,79.1097,33007.0
2020-07-16 11:05:00,87.35,87.52,87.34,87.45,51595.0,79.1369,79.2909,79.1278,79.2275,51595.0
2020-07-16 11:10:00,87.45,87.55,87.3,87.34,25646.0,79.2275,79.3181,79.0916,79.1278,25646.0
2020-07-16 11:15:00,87.34,87.38,87.06,87.12,18524.0,79.1278,79.164,78.8741,78.9285,18524.0
2020-07-16 11:20:00,87.13,87.45,87.13,87.42,16703.0,78.9376,79.2275,78.9376,79.2003,16703.0
2020-07-16 11:25:00,87.43,87.5,87.21,87.21,23459.0,79.2093,79.2728,79.01,79.01,23459.0
2020-07-16 11:30:00,87.2,87.24,87.06,87.19,10217.0,79.001,79.0372,78.8741,78.9919,10217.0
2020-07-16 11:35:00,87.2,87.2,87.05,87.12,11619.0,79.001,79.001,78.8651,78.9285,11619.0
2020-07-16 11:40:00,87.14,87.21,87.05,87.06,6394.0,78.9466,79.01,78.8651,78.8741,6394.0
2020-07-16 11:45:00,87.04,87.05,86.82,86.84,8026.0,78.856,78.8651,78.6567,78.6748,8026.0
2020-07-16 11:50:00,86.85,86.9,86.78,86.86,28103.0,78.6839,78.7292,78.6205,78.6929,28103.0
2020-07-16 11:55:00,86.88,86.96,86.87,86.89,8368.0,78.7111,78.7835,78.702,78.7201,8368.0
2020-07-16 12:00:00,86.85,86.88,86.76,86.78,14627.0,78.6839,78.7111,78.6023,78.6205,14627.0
2020-07-16 12:05:00,86.77,86.79,86.7,86.73,22238.0,78.6114,78.6295,78.548,78.5752,22238.0
2020-07-16 12:10:00,86.72,86.74,86.65,86.7,9700.0,78.5661,78.5842,78.5027,78.548,9700.0
2020-07-16 12:15:00,86.68,86.72,86.48,86.5,9140.0,78.5299,78.5661,78.3487,78.3668,9140.0
2020-07-16 12:20:00,86.51,86.66,86.51,86.65,10029.0,78.3758,78.5117,78.3758,78.5027,10029.0
2020-07-16 12:25:00,86.66,86.73,86.65,86.72,9600.0,78.5117,78.5752,78.5027,78.5661,9600.0
2020-07-16 12:30:00,86.75,86.79,86.74,86.77,8668.0,78.5933,78.6295,78.5842,78.6114,8668.0
2020-07-16 12:35:00,86.77,86.84,86.7,86.76,39278.0,78.6114,78.6748,78.548,78.6023,39278.0
2020-07-16 12:40:00,86.75,86.85,86.64,86.85,13341.0,78.5933,78.6839,78.4936,78.6839,13341.0
2020-07-16 12:45:00,86.82,86.94,86.82,86.92,8379.0,78.6567,78.7654,78.6567,78.7473,8379.0
2020-07-16 12:50:00,86.93,86.96,86.89,86.96,8936.0,78.7564,78.7835,78.7201,78.7835,8936.0
2020-07-16 12:55:00,86.99,86.99,86.82,86.87,10803.0,78.8107,78.8107,78.6567,78.702,10803.0
2020-07-16 13:00:00,86.85,86.99,86.85,86.97,10763.0,78.6839,78.8107,78.6839,78.7926,10763.0
2020-07-16 13:05:00,86.96,87.06,86.95,87.03,17933.0,78.7835,78.8741,78.7745,78.847,17933.0
2020-07-16 13:10:00,87.05,87.1,86.96,87.08,12136.0,78.8651,78.9104,78.7835,78.8923,12136.0
2020-07-16 13:15:00,87.09,87.19,87.07,87.07,7876.0,78.9013,78.9919,78.8832,78.8832,7876.0
2020-07-16 13:20:00,87.08,87.28,87.08,87.16,7259.0,78.8923,79.0734,78.8923,78.9647,7259.0
2020-07-16 13:25:00,87.16,87.16,87.01,87.1,11127.0,78.9647,78.9647,78.8288,78.9104,11127.0
2020-07-16 13:30:00,87.09,87.09,86.96,87.0,12725.0,78.9013,78.9013,78.7835,78.8198,12725.0
2020-07-16 13:35:00,87.0,87.0,86.84,86.86,6907.0,78.8198,78.8198,78.6748,78.6929,6907.0
2020-07-16 13:40:00,86.87,86.92,86.86,86.9,10346.0,78.702,78.7473,78.6929,78.7292,10346.0
2020-07-16 13:45:00,86.9,86.93,86.84,86.88,9708.0,78.7292,78.7564,78.6748,78.7111,9708.0
2020-07-16 13:50:00,86.87,86.94,86.8,86.8,7776.0,78.702,78.7654,78.6386,78.6386,7776.0
2020-07-16 13:55:00,86.8,86.82,86.67,86.69,8907.0,78.6386,78.6567,78.5208,78.5389,8907.0
2020-07-16 14:00:00,86.68,86.73,86.61,86.7,11592.0,78.5299,78.5752,78.4664,78.548,11592.0
2020-07-16 14:05:00,86.7,86.85,86.69,86.84,37095.0,78.548,78.6839,78.5389,78.6748,37095.0
2020-07-16 14:10:00,86.84,86.93,86.8,86.92,11306.0,78.6748,78.7564,78.6386,78.7473,11306.0
2020-07-16 14:15:00,86.92,86.93,86.8,86.8,11899.0,78.7473,78.7564,78.6386,78.6386,11899.0
2020-07-16 14:20:00,86.8,86.83,86.69,86.75,55345.0,78.6386,78.6658,78.5389,78.5933,55345.0
2020-07-16 14:25:00,86.75,86.78,86.72,86.74,8653.0,78.5933,78.6205,78.5661,78.5842,8653.0
2020-07-16 14:30:00,86.74,86.76,86.66,86.73,11485.0,78.5842,78.6023,78.5117,78.5752,11485.0
2020-07-16 14:35:00,86.73,86.74,86.66,86.71,10147.0,78.5752,78.5842,78.5117,78.557,10147.0
2020-07-16 14:40:00,86.7,86.79,86.67,86.69,13888.0,78.548,78.6295,78.5208,78.5389,13888.0
2020-07-16 14:45:00,86.7,86.76,86.58,86.59,10751.0,78.548,78.6023,78.4393,78.4483,10751.0
2020-07-16 14:50:00,86.59,86.71,86.59,86.64,12317.0,78.4483,78.557,78.4483,78.4936,12317.0
2020-07-16 14:55:00,86.66,86.69,86.53,86.6,11173.0,78.5117,78.5389,78.394,78.4574,11173.0
2020-07-16 15:00:00,86.61,86.62,86.57,86.59,18894.0,78.4664,78.4755,78.4302,78.4483,18894.0
2020-07-16 15:05:00,86.58,86.68,86.56,86.68,24871.0,78.4393,78.5299,78.4211,78.5299,24871.0
2020-07-16 15:10:00,86.69,86.74,86.65,86.72,10563.0,78.5389,78.5842,78.5027,78.5661,10563.0
2020-07-16 15:15:00,86.73,86.89,86.72,86.81,13408.0,78.5752,78.7201,78.5661,78.6476,13408.0
2020-07-16 15:20:00,86.8,86.81,86.73,86.78,23625.0,78.6386,78.6476,78.5752,78.6205,23625.0
2020-07-16 15:25:00,86.79,86.86,86.72,86.86,30146.0,78.6295,78.6929,78.5661,78.6929,30146.0
2020-07-16 15:30:00,86.84,86.96,86.82,86.91,17998.0,78.6748,78.7835,78.6567,78.7382,17998.0
2020-07-16 15:35:00,86.91,87.01,86.86,86.95,22344.0,78.7382,78.8288,78.6929,78.7745,22344.0
2020-07-16 15:40:00,86.96,87.1,86.95,86.96,25190.0,78.7835,78.9104,78.7745,78.7835,25190.0
2020-07-16 15:45:00,86.98,87.09,86.88,86.88,46770.0,78.8017,78.9013,78.7111,78.7111,46770.0
2020-07-16 15:50:00,86.89,87.03,86.83,87.0,66826.0,78.7201,78.847,78.6658,78.8198,66826.0
2020-07-16 15:55:00,87.0,87.15,86.99,87.13,171314.0,78.8198,78.9557,78.8107,78.9376,171314.0
2020-07-17 09:30:00,87.36,87.54,87.09,87.42,135988.0,79.1459,79.309,78.9013,79.2003,135988.0
2020-07-17 09:35:00,87.44,87.55,87.29,87.32,12640.0,79.2184,79.3181,79.0825,79.1097,12640.0
2020-07-17 09:40:00,87.28,87.45,87.18,87.24,20489.0,79.0734,79.2275,78.9829,79.0372,20489.0
2020-07-17 09:45:00,87.21,87.42,87.17,87.22,10720.0,79.01,79.2003,78.9738,79.0191,10720.0
2020-07-17 09:50:00,87.16,87.23,86.99,87.06,13345.0,78.9647,79.0282,78.8107,78.8741,13345.0
2020-07-17 09:55:00,87.04,87.04,86.74,86.83,8844.0,78.856,78.856,78.5842,78.6658,8844.0
2020-07-17 10:00:00,86.83,86.95,86.66,86.67,12587.0,78.6658,78.7745,78.5117,78.5208,12587.0
2020-07-17 10:05:00,86.7,86.83,86.66,86.78,12599.0,78.548,78.6658,78.5117,78.6205,12599.0
2020-07-17 10:10:00,86.79,86.79,86.62,86.65,12248.0,78.6295,78.6295,78.4755,78.5027,12248.0
2020-07-17 10:15:00,86.66,86.72,86.55,86.65,23490.0,78.5117,78.5661,78.4121,78.5027,23490.0
2020-07-17 10:20:00,86.69,86.69,86.44,86.53,8930.0,78.5389,78.5389,78.3124,78.394,8930.0
2020-07-17 10:25:00,86.5,86.63,86.39,86.62,12166.0,78.3668,78.4846,78.2671,78.4755,12166.0
2020-07-17 10:30:00,86.57,86.63,86.51,86.56,8970.0,78.4302,78.4846,78.3758,78.4211,8970.0
2020-07-17 10:35:00,86.56,86.91,86.56,86.9,22457.0,78.4211,78.7382,78.4211,78.7292,22457.0
2020-07-17 10:40:00,86.9,86.99,86.9,86.93,8732.0,78.7292,78.8107,78.7292,78.7564,8732.0
2020-07-17 10:45:00,86.93,87.07,86.93,87.03,13098.0,78.7564,78.8832,78.7564,78.847,13098.0
2020-07-17 10:50:00,87.06,87.18,86.96,86.99,9367.0,78.8741,78.9829,78.7835,78.8107,9367.0
2020-07-17 10:55:00,86.99,87.11,86.96,87.1,15375.0,78.8107,78.9194,78.7835,78.9104,15375.0
2020-07-17 11:00:00,87.05,87.2,87.05,87.13,13191.0,78.8651,79.001,78.8651,78.9376,13191.0
2020-07-17 11:05:00,87.12,87.27,86.96,86.99,65593.0,78.9285,79.0644,78.7835,78.8107,65593.0
2020-07-17 11:10:00,87.01,87.29,87.0,87.25,22456.0,78.8288,79.0825,78.8198,79.0463,22456.0
2020-07-17 11:15:00,87.26,87.32,87.07,87.07,5644.0,79.0553,79.1097,78.8832,78.8832,5644.0
2020-07-17 11:20:00,87.11,87.26,87.07,87.26,5440.0,78.9194,79.0553,78.8832,79.0553,5440.0
2020-07-17 11:25:00,87.24,87.24,87.06,87.15,9707.0,79.0372,79.0372,78.8741,78.9557,9707.0
2020-07-17 11:30:00,87.15,87.22,87.09,87.21,11043.0,78.9557,79.0191,78.9013,79.01,11043.0
2020-07-17 11:35:00,87.22,87.34,87.17,87.31,12296.0,79.0191,79.1278,78.9738,79.1006,12296.0
2020-07-17 11:40:00,87.32,87.39,87.27,87.34,14674.0,79.1097,79.1731,79.0644,79.1278,14674.0
2020-07-17 11:45:00,87.36,87.43,87.32,87.34,11648.0,79.1459,79.2093,79.1097,79.1278,11648.0
2020-07-17 11:50:00,87.34,87.46,87.32,87.44,14411.0,79.1278,79.2365,79.1097,79.2184,14411.0
2020-07-17 11:55:00,87.45,87.47,87.35,87.44,17837.0,79.2275,79.2456,79.1369,79.2184,17837.0
2020-07-17 12:00:00,87.45,87.53,87.41,87.46,10890.0,79.2275,79.2999,79.1912,79.2365,10890.0
2020-07-17 12:05:00,87.45,87.5,87.42,87.47,39349.0,79.2275,79.2728,79.2003,79.2456,39349.0
2020-07-17 12:10:00,87.47,87.48,87.37,87.44,17631.0,79.2456,79.2546,79.155,79.2184,17631.0
2020-07-17 12:15:00,87.43,87.44,87.3,87.32,13549.0,79.2093,79.2184,79.0916,79.1097,13549.0
2020-07-17 12:20:00,87.34,87.44,87.32,87.43,14500.0,79.1278,79.2184,79.1097,79.2093,14500.0
2020-07-17 12:25:00,87.45,87.67,87.45,87.62,19576.0,79.2275,79.4268,79.2275,79.3815,19576.0
2020-07-17 12:30:00,87.61,87.61,87.45,87.48,8337.0,79.3724,79.3724,79.2275,79.2546,8337.0
2020-07-17 12:35:00,87.47,87.52,87.43,87.43,6635.0,79.2456,79.2909,79.2093,79.2093,6635.0
2020-07-17 12:40:00,87.42,87.5,87.4,87.44,10849.0,79.2003,79.2728,79.1822,79.2184,10849.0
2020-07-17 12:45:00,87.44,87.58,87.43,87.56,8600.0,79.2184,79.3452,79.2093,79.3271,8600.0
2020-07-17 12:50:00,87.55,87.63,87.55,87.63,5023.0,79.3181,79.3905,79.3181,79.3905,5023.0
2020-07-17 12:55:00,87.63,87.71,87.58,87.61,8181.0,79.3905,79.463,79.3452,79.3724,8181.0
2020-07-17 13:00:00,87.61,87.68,87.6,87.66,9648.0,79.3724,79.4358,79.3634,79.4177,9648.0
2020-07-17 13:05:00,87.67,87.68,87.59,87.66,7029.0,79.4268,79.4358,79.3543,79.4177,7029.0
2020-07-17 13:10:00,87.66,87.68,87.61,87.64,8330.0,79.4177,79.4358,79.3724,79.3996,8330.0
2020-07-17 13:15:00,87.61,87.63,87.53,87.61,11634.0,79.3724,79.3905,79.2999,79.3724,11634.0
2020-07-17 13:20:00,87.61,87.69,87.6,87.61,6856.0,79.3724,79.4449,79.3634,79.3724,6856.0
2020-07-17 13:25:00,87.62,87.65,87.56,87.65,7691.0,79.3815,79.4087,79.3271,79.4087,7691.0
2020-07-17 13:30:00,87.65,87.68,87.6,87.6,9988.0,79.4087,79.4358,79.3634,79.3634,9988.0
2020-07-17 13:35:00,87.59,87.63,87.48,87.54,9723.0,79.3543,79.3905,79.2546,79.309,9723.0
2020-07-17 13:40:00,87.57,87.57,87.45,87.54,12809.0,79.3362,79.3362,79.2275,79.309,12809.0
2020-07-17 13:45:00,87.53,87.59,87.52,87.59,6920.0,79.2999,79.3543,79.2909,79.3543,6920.0
2020-07-17 13:50:00,87.58,87.58,87.4,87.4,10747.0,79.3452,79.3452,79.1822,79.1822,10747.0
2020-07-17 13:55:00,87.4,87.42,87.34,87.38,7960.0,79.1822,79.2003,79.1278,79.164,7960.0
2020-07-17 14:00:00,87.38,87.57,87.38,87.57,9230.0,79.164,79.3362,79.164,79.3362,9230.0
2020-07-17 14:05:00,87.57,87.64,87.48,87.53,12472.0,79.3362,79.3996,79.2546,79.2999,12472.0
2020-07-17 14:10:00,87.52,87.52,87.44,87.52,10084.0,79.2909,79.2909,79.2184,79.2909,10084.0
2020-07-17 14:15:00,87.54,87.63,87.54,87.58,4391.0,79.309,79.3905,79.309,79.3452,4391.0
2020-07-17 14:20:00,87.6,87.63,87.57,87.62,8682.0,79.3634,79.3905,79.3362,79.3815,8682.0
2020-07-17 14:25:00,87.62,87.71,87.6,87.69,8274.0,79.3815,79.463,79.3634,79.4449,8274.0
2020-07-17 14:30:00,87.71,87.72,87.56,87.59,14124.0,79.463,79.4721,79.3271,79.3543,14124.0
2020-07-17 14:35:00,87.59,87.6,87.44,87.54,8860.0,79.3543,79.3634,79.2184,79.309,8860.0
2020-07-17 14:40:00,87.53,87.6,87.5,87.58,10763.0,79.2999,79.3634,79.2728,79.3452,10763.0
2020-07-17 14:45:00,87.58,87.61,87.53,87.58,8710.0,79.3452,79.3724,79.2999,79.3452,8710.0
2020-07-17 14:50:00,87.57,87.65,87.56,87.56,7550.0,79.3362,79.4087,79.3271,79.3271,7550.0
2020-07-17 14:55:00,87.57,87.62,87.49,87.57,13044.0,79.3362,79.3815,79.2637,79.3362,13044.0
2020-07-17 15:00:00,87.55,87.58,87.48,87.58,12659.0,79.3181,79.3452,79.2546,79.3452,12659.0
2020-07-17 15:05:00,87.58,87.72,87.57,87.65,22174.0,79.3452,79.4721,79.3362,79.4087,22174.0
2020-07-17 15:10:00,87.64,87.66,87.45,87.45,39389.0,79.3996,79.4177,79.2275,79.2275,39389.0
2020-07-17 15:15:00,87.45,87.54,87.4,87.54,15385.0,79.2275,79.309,79.1822,79.309,15385.0
2020-07-17 15:20:00,87.54,87.72,87.54,87.67,21139.0,79.309,79.4721,79.309,79.4268,21139.0
2020-07-17 15:25:00,87.68,87.72,87.66,87.71,18802.0,79.4358,79.4721,79.4177,79.463,18802.0
2020-07-17 15:30:00,87.71,87.76,87.67,87.73,35322.0,79.463,79.5083,79.4268,79.4811,35322.0
2020-07-17 15:35:00,87.73,87.73,87.55,87.6,26429.0,79.4811,79.4811,79.3181,79.3634,26429.0
2020-07-17 15:40:00,87.6,87.68,87.52,87.68,46210.0,79.3634,79.4358,79.2909,79.4358,46210.0
2020-07-17 15:45:00,87.67,87.68,87.57,87.63,46337.0,79.4268,79.4358,79.3362,79.3905,46337.0
2020-07-17 15:50:00,87.61,87.62,87.4,87.44,64202.0,79.3724,79.3815,79.1822,79.2184,64202.0
2020-07-17 15:55:00,87.45,87.68,87.45,87.64,171975.0,79.2275,79.4358,79.2275,79.3996,171975.0
2020-07-20 09:30:00,87.7,87.76,87.52,87.76,59139.0,79.454,79.5083,79.2909,79.5083,59139.0
2020-07-20 09:35:00,87.77,88.16,87.74,87.9,54807.0,79.5174,79.8707,79.4902,79.6352,54807.0
2020-07-20 09:40:00,87.87,87.87,87.54,87.55,10333.0,79.608,79.608,79.309,79.3181,10333.0
2020-07-20 09:45:00,87.52,87.81,87.43,87.61,27931.0,79.2909,79.5536,79.2093,79.3724,27931.0
2020-07-20 09:50:00,87.6,87.97,87.56,87.83,26332.0,79.3634,79.6986,79.3271,79.5717,26332.0
2020-07-20 09:55:00,87.8,88.03,87.66,87.99,26097.0,79.5446,79.7529,79.4177,79.7167,26097.0
2020-07-20 10:00:00,88.0,88.32,87.92,88.05,38649.0,79.7258,80.0157,79.6533,79.7711,38649.0
2020-07-20 10:05:00,88.05,88.1,87.83,87.9,32207.0,79.7711,79.8163,79.5717,79.6352,32207.0
2020-07-20 10:10:00,87.9,88.06,87.84,87.94,17424.0,79.6352,79.7801,79.5808,79.6714,17424.0
2020-07-20 10:15:00,87.92,88.03,87.88,87.94,28418.0,79.6533,79.7529,79.617,79.6714,28418.0
2020-07-20 10:20:00,87.92,87.92,87.63,87.71,18598.0,79.6533,79.6533,79.3905,79.463,18598.0
2020-07-20 10:25:00,87.72,87.85,87.67,87.85,19272.0,79.4721,79.5899,79.4268,79.5899,19272.0
2020-07-20 10:30:00,87.86,88.06,87.83,87.95,20273.0,79.5989,79.7801,79.5717,79.6805,20273.0
2020-07-20 10:35:00,87.95,88.24,87.94,88.17,28829.0,79.6805,79.9432,79.6714,79.8798,28829.0
2020-07-20 10:40:00,88.17,88.19,88.08,88.14,15883.0,79.8798,79.8979,79.7982,79.8526,15883.0
2020-07-20 10:45:00,88.14,88.19,88.07,88.17,6476.0,79.8526,79.8979,79.7892,79.8798,6476.0
2020-07-20 10:50:00,88.17,88.2,88.09,88.14,10245.0,79.8798,79.9069,79.8073,79.8526,10245.0
2020-07-20 10:55:00,88.14,88.23,88.14,88.22,14292.0,79.8526,79.9341,79.8526,79.9251,14292.0
2020-07-20 11:00:00,88.22,88.22,88.01,88.07,15739.0,79.9251,79.9251,79.7348,79.7892,15739.0
2020-07-20 11:05:00,88.07,88.07,87.95,88.01,12692.0,79.7892,79.7892,79.6805,79.7348,12692.0
2020-07-20 11:10:00,88.01,88.05,87.85,87.93,18413.0,79.7348,79.7711,79.5899,79.6623,18413.0
2020-07-20 11:15:00,87.95,88.01,87.8,87.85,18536.0,79.6805,79.7348,79.5446,79.5899,18536.0
2020-07-20 11:20:00,87.86,87.86,87.68,87.7,20484.0,79.5989,79.5989,79.4358,79.454,20484.0
2020-07-20 11:25:00,87.71,87.97,87.66,87.92,37015.0,79.463,79.6986,79.4177,79.6533,37015.0
2020-07-20 11:30:00,87.91,87.96,87.82,87.91,17951.0,79.6442,79.6895,79.5627,79.6442,17951.0
2020-07-20 11:35:00,87.89,88.02,87.89,88.0,14879.0,79.6261,79.7439,79.6261,79.7258,14879.0
2020-07-20 11:40:00,87.98,87.98,87.73,87.74,6284.0,79.7076,79.7076,79.4811,79.4902,6284.0
2020-07-20 11:45:00,87.77,87.85,87.74,87.81,9884.0,79.5174,79.5899,79.4902,79.5536,9884.0
2020-07-20 11:50:00,87.82,87.91,87.82,87.91,14399.0,79.5627,79.6442,79.5627,79.6442,14399.0
2020-07-20 11:55:00,87.91,87.96,87.86,87.89,13159.0,79.6442,79.6895,79.5989,79.6261,13159.0
2020-07-20 12:00:00,87.89,87.9,87.8,87.81,9018.0,79.6261,79.6352,79.5446,79.5536,9018.0
2020-07-20 12:05:00,87.81,87.85,87.78,87.78,7101.0,79.5536,79.5899,79.5264,79.5264,7101.0
2020-07-20 12:10:00,87.79,87.92,87.77,87.92,4700.0,79.5355,79.6533,79.5174,79.6533,4700.0
2020-07-20 12:15:00,87.86,88.02,87.86,88.02,10958.0,79.5989,79.7439,79.5989,79.7439,10958.0
2020-07-20 12:20:00,88.01,88.05,87.93,88.03,21129.0,79.7348,79.7711,79.6623,79.7529,21129.0
2020-07-20 12:25:00,88.03,88.08,87.99,88.05,10872.0,79.7529,79.7982,79.7167,79.7711,10872.0
2020-07-20 12:30:00,88.06,88.1,88.02,88.09,7028.0,79.7801,79.8163,79.7439,79.8073,7028.0
2020-07-20 12:35:00,88.09,88.2,88.07,88.17,6855.0,79.8073,79.9069,79.7892,79.8798,6855.0
2020-07-20 12:40:00,88.17,88.17,87.99,88.05,8688.0,79.8798,79.8798,79.7167,79.7711,8688.0
2020-07-20 12:45:00,88.07,88.11,88.03,88.11,5600.0,79.7892,79.8254,79.7529,79.8254,5600.0
2020-07-20 12:50:00,88.12,88.16,88.1,88.13,6149.0,79.8345,79.8707,79.8163,79.8435,6149.0
2020-07-20 12:55:00,88.12,88.14,88.07,88.11,15022.0,79.8345,79.8526,79.7892,79.8254,15022.0
2020-07-20 13:00:00,88.11,88.11,87.97,88.02,8876.0,79.8254,79.8254,79.6986,79.7439,8876.0
2020-07-20 13:05:00,88.0,88.05,88.0,88.04,13937.0,79.7258,79.7711,79.7258,79.762,13937.0
2020-07-20 13:10:00,88.04,88.07,88.02,88.06,8201.0,79.762,79.7892,79.7439,79.7801,8201.0
2020-07-20 13:15:00,88.05,88.19,88.03,88.17,6147.0,79.7711,79.8979,79.7529,79.8798,6147.0
2020-07-20 13:20:00,88.19,88.24,88.19,88.21,6655.0,79.8979,79.9432,79.8979,79.916,6655.0
2020-07-20 13:25:00,88.2,88.25,88.19,88.21,7537.0,79.9069,79.9522,79.8979,79.916,7537.0
2020-07-20 13:30:00,88.21,88.22,88.12,88.13,9081.0,79.916,79.9251,79.8345,79.8435,9081.0
2020-07-20 13:35:00,88.14,88.14,88.05,88.1,5865.0,79.8526,79.8526,79.7711,79.8163,5865.0
2020-07-20 13:40:00,88.13,88.34,88.13,88.29,9961.0,79.8435,80.0338,79.8435,79.9885,9961.0
2020-07-20 13:45:00,88.27,88.29,88.17,88.21,11666.0,79.9704,79.9885,79.8798,79.916,11666.0
2020-07-20 13:50:00,88.17,88.29,88.14,88.29,6841.0,79.8798,79.9885,79.8526,79.9885,6841.0
2020-07-20 13:55:00,88.29,88.34,88.28,88.31,7050.0,79.9885,80.0338,79.9794,80.0066,7050.0
2020-07-20 14:00:00,88.28,88.28,88.14,88.19,11652.0,79.9794,79.9794,79.8526,79.8979,11652.0
2020-07-20 14:05:00,88.19,88.22,88.16,88.17,17914.0,79.8979,79.9251,79.8707,79.8798,17914.0
2020-07-20 14:10:00,88.15,88.19,88.12,88.18,4590.0,79.8616,79.8979,79.8345,79.8888,4590.0
2020-07-20 14:15:00,88.18,88.18,88.07,88.12,13114.0,79.8888,79.8888,79.7892,79.8345,13114.0
2020-07-20 14:20:00,88.11,88.11,88.01,88.01,9068.0,79.8254,79.8254,79.7348,79.7348,9068.0
2020-07-20 14:25:00,88.02,88.05,88.0,88.05,9663.0,79.7439,79.7711,79.7258,79.7711,9663.0
2020-07-20 14:30:00,88.05,88.11,88.03,88.1,9956.0,79.7711,79.8254,79.7529,79.8163,9956.0
2020-07-20 14:35:00,88.08,88.08,87.98,88.0,10674.0,79.7982,79.7982,79.7076,79.7258,10674.0
2020-07-20 14:40:00,88.0,88.08,87.99,88.07,10741.0,79.7258,79.7982,79.7167,79.7892,10741.0
2020-07-20 14:45:00,88.07,88.09,87.99,88.09,10352.0,79.7892,79.8073,79.7167,79.8073,10352.0
2020-07-20 14:50:00,88.09,88.11,88.01,88.05,23875.0,79.8073,79.8254,79.7348,79.7711,23875.0
2020-07-20 14:55:00,88.02,88.07,87.98,88.02,16481.0,79.7439,79.7892,79.7076,79.7439,16481.0
2020-07-20 15:00:00,88.02,88.13,88.01,88.11,9194.0,79.7439,79.8435,79.7348,79.8254,9194.0
2020-07-20 15:05:00,88.1,88.15,88.09,88.09,9661.0,79.8163,79.8616,79.8073,79.8073,9661.0
2020-07-20 15:10:00,88.08,88.11,87.98,88.07,18136.0,79.7982,79.8254,79.7076,79.7892,18136.0
2020-07-20 15:15:00,88.07,88.16,88.04,88.11,13493.0,79.7892,79.8707,79.762,79.8254,13493.0
2020-07-20 15:20:00,88.11,88.18,88.1,88.15,14591.0,79.8254,79.8888,79.8163,79.8616,14591.0
2020-07-20 15:25:00,88.16,88.25,88.14,88.23,9992.0,79.8707,79.9522,79.8526,79.9341,9992.0
2020-07-20 15:30:00,88.23,88.41,88.21,88.36,19405.0,79.9341,80.0972,79.916,80.0519,19405.0
2020-07-20 15:35:00,88.35,88.38,88.26,88.28,13831.0,80.0428,80.07,79.9613,79.9794,13831.0
2020-07-20 15:40:00,88.29,88.31,88.15,88.18,15690.0,79.9885,80.0066,79.8616,79.8888,15690.0
2020-07-20 15:45:00,88.17,88.31,88.17,88.28,30592.0,79.8798,80.0066,79.8798,79.9794,30592.0
2020-07-20 15:50:00,88.29,88.35,88.23,88.33,44834.0,79.9885,80.0428,79.9341,80.0247,44834.0
2020-07-20 15:55:00,88.33,88.33,88.1,88.11,85415.0,80.0247,80.0247,79.8163,79.8254,85415.0
2020-07-21 09:30:00,88.05,88.71,88.05,88.47,80582.0,79.7711,80.369,79.7711,80.1516,80582.0
2020-07-21 09:35:00,88.51,88.83,88.48,88.83,26032.0,80.1878,80.4777,80.1606,80.4777,26032.0
2020-07-21 09:40:00,88.83,89.38,88.81,89.37,20070.0,80.4777,80.976,80.4596,80.9669,20070.0
2020-07-21 09:45:00,89.39,89.39,88.84,88.84,31100.0,80.9851,80.9851,80.4868,80.4868,31100.0
2020-07-21 09:50:00,88.84,88.94,88.67,88.77,20353.0,80.4868,80.5774,80.3328,80.4234,20353.0
2020-07-21 09:55:00,88.77,88.82,88.57,88.68,22178.0,80.4234,80.4687,80.2422,80.3418,22178.0
2020-07-21 10:00:00,88.69,88.9,88.67,88.9,9680.0,80.3509,80.5411,80.3328,80.5411,9680.0
2020-07-21 10:05:00,88.85,88.98,88.74,88.86,28380.0,80.4958,80.6136,80.3962,80.5049,28380.0
2020-07-21 10:10:00,88.88,88.88,88.5,88.54,13319.0,80.523,80.523,80.1787,80.215,13319.0
2020-07-21 10:15:00,88.5,88.54,88.32,88.42,14888.0,80.1787,80.215,80.0157,80.1063,14888.0
2020-07-21 10:20:00,88.41,88.7,88.34,88.7,21640.0,80.0972,80.3599,80.0338,80.3599,21640.0
2020-07-21 10:25:00,88.68,88.68,88.44,88.54,24373.0,80.3418,80.3418,80.1244,80.215,24373.0
2020-07-21 10:30:00,88.52,88.56,88.47,88.49,19572.0,80.1969,80.2331,80.1516,80.1697,19572.0
2020-07-21 10:35:00,88.5,88.58,88.44,88.53,9995.0,80.1787,80.2512,80.1244,80.2059,9995.0
2020-07-21 10:40:00,88.53,88.59,88.46,88.48,16923.0,80.2059,80.2603,80.1425,80.1606,16923.0
2020-07-21 10:45:00,88.5,88.66,88.48,88.63,28848.0,80.1787,80.3237,80.1606,80.2965,28848.0
2020-07-21 10:50:00,88.63,88.93,88.63,88.88,26936.0,80.2965,80.5683,80.2965,80.523,26936.0
2020-07-21 10:55:00,88.86,88.91,88.76,88.84,11393.0,80.5049,80.5502,80.4143,80.4868,11393.0
2020-07-21 11:00:00,88.84,88.88,88.8,88.85,7869.0,80.4868,80.523,80.4505,80.4958,7869.0
2020-07-21 11:05:00,88.88,88.95,88.8,88.92,9794.0,80.523,80.5864,80.4505,80.5592,9794.0
2020-07-21 11:10:00,88.92,88.98,88.9,88.96,11100.0,80.5592,80.6136,80.5411,80.5955,11100.0
2020-07-21 11:15:00,88.97,88.98,88.89,88.96,12570.0,80.6045,80.6136,80.5321,80.5955,12570.0
2020-07-21 11:20:00,88.94,89.06,88.91,89.03,16920.0,80.5774,80.6861,80.5502,80.6589,16920.0
2020-07-21 11:25:00,89.03,89.12,88.93,89.12,12436.0,80.6589,80.7404,80.5683,80.7404,12436.0
2020-07-21 11:30:00,89.11,89.14,88.93,88.93,21270.0,80.7314,80.7586,80.5683,80.5683,21270.0
2020-07-21 11:35:00,88.95,89.22,88.94,89.09,25743.0,80.5864,80.831,80.5774,80.7133,25743.0
2020-07-21 11:40:00,89.07,89.08,88.89,89.02,3792.0,80.6951,80.7042,80.5321,80.6498,3792.0
2020-07-21 11:45:00,89.07,89.13,89.04,89.09,8116.0,80.6951,80.7495,80.668,80.7133,8116.0
2020-07-21 11:50:00,89.08,89.12,88.9,88.94,9210.0,80.7042,80.7404,80.5411,80.5774,9210.0
2020-07-21 11:55:00,88.92,89.11,88.9,89.11,6622.0,80.5592,80.7314,80.5411,80.7314,6622.0
2020-07-21 12:00:00,89.06,89.13,89.04,89.05,9397.0,80.6861,80.7495,80.668,80.677,9397.0
2020-07-21 12:05:00,89.02,89.02,88.93,88.94,3698.0,80.6498,80.6498,80.5683,80.5774,3698.0
2020-07-21 12:10:00,88.92,88.95,88.85,88.95,8043.0,80.5592,80.5864,80.4958,80.5864,8043.0
2020-07-21 12:15:00,88.93,89.01,88.93,89.01,4847.0,80.5683,80.6408,80.5683,80.6408,4847.0
2020-07-21 12:20:00,89.0,89.1,89.0,89.07,7137.0,80.6317,80.7223,80.6317,80.6951,7137.0
2020-07-21 12:25:00,89.07,89.15,89.04,89.13,10852.0,80.6951,80.7676,80.668,80.7495,10852.0
2020-07-21 12:30:00,89.15,89.18,89.06,89.09,21398.0,80.7676,80.7948,80.6861,80.7133,21398.0
2020-07-21 12:35:00,89.05,89.21,89.05,89.07,15160.0,80.677,80.822,80.677,80.6951,15160.0
2020-07-21 12:40:00,89.09,89.15,89.04,89.1,7676.0,80.7133,80.7676,80.668,80.7223,7676.0
2020-07-21 12:45:00,89.06,89.06,88.99,88.99,7132.0,80.6861,80.6861,80.6227,80.6227,7132.0
2020-07-21 12:50:00,89.01,89.1,89.0,89.08,8632.0,80.6408,80.7223,80.6317,80.7042,8632.0
2020-07-21 12:55:00,89.06,89.12,88.94,88.95,21637.0,80.6861,80.7404,80.5774,80.5864,21637.0
2020-07-21 13:00:00,88.94,89.09,88.9,89.09,7600.0,80.5774,80.7133,80.5411,80.7133,7600.0
2020-07-21 13:05:00,89.09,89.14,89.07,89.11,4208.0,80.7133,80.7586,80.6951,80.7314,4208.0
2020-07-21 13:10:00,89.09,89.17,89.09,89.12,5636.0,80.7133,80.7857,80.7133,80.7404,5636.0
2020-07-21 13:15:00,89.12,89.19,89.07,89.18,4914.0,80.7404,80.8039,80.6951,80.7948,4914.0
2020-07-21 13:20:00,89.19,89.26,89.19,89.26,10935.0,80.8039,80.8673,80.8039,80.8673,10935.0
2020-07-21 13:25:00,89.25,89.28,89.21,89.27,4786.0,80.8582,80.8854,80.822,80.8763,4786.0
2020-07-21 13:30:00,89.28,89.31,89.22,89.23,11447.0,80.8854,80.9126,80.831,80.8401,11447.0
2020-07-21 13:35:00,89.22,89.25,89.17,89.17,5587.0,80.831,80.8582,80.7857,80.7857,5587.0
2020-07-21 13:40:00,89.16,89.26,89.15,89.24,7447.0,80.7767,80.8673,80.7676,80.8492,7447.0
2020-07-21 13:45:00,89.23,89.25,89.16,89.19,4411.0,80.8401,80.8582,80.7767,80.8039,4411.0
2020-07-21 13:50:00,89.19,89.19,89.04,89.06,7014.0,80.8039,80.8039,80.668,80.6861,7014.0
2020-07-21 13:55:00,89.08,89.1,89.04,89.06,4918.0,80.7042,80.7223,80.668,80.6861,4918.0
2020-07-21 14:00:00,89.07,89.16,89.06,89.07,6908.0,80.6951,80.7767,80.6861,80.6951,6908.0
2020-07-21 14:05:00,89.07,89.07,88.99,88.99,9926.0,80.6951,80.6951,80.6227,80.6227,9926.0
2020-07-21 14:10:00,89.0,89.02,88.95,88.98,6153.0,80.6317,80.6498,80.5864,80.6136,6153.0
2020-07-21 14:15:00,88.98,88.99,88.86,88.88,7447.0,80.6136,80.6227,80.5049,80.523,7447.0
2020-07-21 14:20:00,88.86,88.91,88.86,88.89,5275.0,80.5049,80.5502,80.5049,80.5321,5275.0
2020-07-21 14:25:00,88.89,89.01,88.88,89.0,6418.0,80.5321,80.6408,80.523,80.6317,6418.0
2020-07-21 14:30:00,88.98,89.08,88.97,89.06,4791.0,80.6136,80.7042,80.6045,80.6861,4791.0
2020-07-21 14:35:00,89.05,89.06,88.98,89.0,12262.0,80.677,80.6861,80.6136,80.6317,12262.0
2020-07-21 14:40:00,88.98,89.0,88.93,88.97,6672.0,80.6136,80.6317,80.5683,80.6045,6672.0
2020-07-21 14:45:00,88.95,88.97,88.87,88.9,4589.0,80.5864,80.6045,80.5139,80.5411,4589.0
2020-07-21 14:50:00,88.89,88.89,88.83,88.84,6525.0,80.5321,80.5321,80.4777,80.4868,6525.0
2020-07-21 14:55:00,88.83,88.92,88.82,88.88,9562.0,80.4777,80.5592,80.4687,80.523,9562.0
2020-07-21 15:00:00,88.86,88.92,88.84,88.86,11524.0,80.5049,80.5592,80.4868,80.5049,11524.0
2020-07-21 15:05:00,88.84,88.97,88.82,88.95,7310.0,80.4868,80.6045,80.4687,80.5864,7310.0
2020-07-21 15:10:00,88.95,88.98,88.85,88.87,11655.0,80.5864,80.6136,80.4958,80.5139,11655.0
2020-07-21 15:15:00,88.87,88.94,88.77,88.78,7267.0,80.5139,80.5774,80.4234,80.4324,7267.0
2020-07-21 15:20:00,88.78,88.84,88.74,88.77,8398.0,80.4324,80.4868,80.3962,80.4234,8398.0
2020-07-21 15:25:00,88.75,88.83,88.71,88.75,9223.0,80.4052,80.4777,80.369,80.4052,9223.0
2020-07-21 15:30:00,88.75,88.79,88.65,88.67,12663.0,80.4052,80.4415,80.3146,80.3328,12663.0
2020-07-21 15:35:00,88.69,88.69,88.58,88.61,12126.0,80.3509,80.3509,80.2512,80.2784,12126.0
2020-07-21 15:40:00,88.6,88.63,88.54,88.63,10867.0,80.2693,80.2965,80.215,80.2965,10867.0
2020-07-21 15:45:00,88.61,88.68,88.58,88.58,14653.0,80.2784,80.3418,80.2512,80.2512,14653.0
2020-07-21 15:50:00,88.56,88.73,88.46,88.72,36035.0,80.2331,80.3871,80.1425,80.3781,36035.0
2020-07-21 15:55:00,88.72,88.89,88.67,88.87,87483.0,80.3781,80.5321,80.3328,80.5139,87483.0
2020-07-22 09:30:00,89.15,89.25,88.52,88.79,33234.0,80.7676,80.8582,80.1969,80.4415,33234.0
2020-07-22 09:35:00,88.7,89.05,88.7,88.96,9264.0,80.3599,80.677,80.3599,80.5955,9264.0
2020-07-22 09:40:00,88.93,89.13,88.81,89.1,7135.0,80.5683,80.7495,80.4596,80.7223,7135.0
2020-07-22 09:45:00,89.05,89.15,88.97,89.1,8116.0,80.677,80.7676,80.6045,80.7223,8116.0
2020-07-22 09:50:00,89.11,89.28,89.11,89.21,13267.0,80.7314,80.8854,80.7314,80.822,13267.0
2020-07-22 09:55:00,89.18,89.3,89.12,89.22,10923.0,80.7948,80.9035,80.7404,80.831,10923.0
2020-07-22 10:00:00,89.23,89.32,89.07,89.16,14589.0,80.8401,80.9216,80.6951,80.7767,14589.0
2020-07-22 10:05:00,89.15,89.25,89.12,89.25,7749.0,80.7676,80.8582,80.7404,80.8582,7749.0
2020-07-22 10:10:00,89.23,89.29,89.16,89.17,5686.0,80.8401,80.8945,80.7767,80.7857,5686.0
2020-07-22 10:15:00,89.18,89.26,89.12,89.2,7624.0,80.7948,80.8673,80.7404,80.8129,7624.0
2020-07-22 10:20:00,89.15,89.18,89.12,89.17,7629.0,80.7676,80.7948,80.7404,80.7857,7629.0
2020-07-22 10:25:00,89.14,89.39,89.13,89.35,25855.0,80.7586,80.9851,80.7495,80.9488,25855.0
2020-07-22 10:30:00,89.35,89.5,89.35,89.47,13082.0,80.9488,81.0847,80.9488,81.0575,13082.0
2020-07-22 10:35:00,89.47,89.5,89.43,89.45,9121.0,81.0575,81.0847,81.0213,81.0394,9121.0
2020-07-22 10:40:00,89.45,89.52,89.42,89.48,11485.0,81.0394,81.1028,81.0122,81.0666,11485.0
2020-07-22 10:45:00,89.46,89.54,89.35,89.4,11794.0,81.0485,81.121,80.9488,80.9941,11794.0
2020-07-22 10:50:00,89.38,89.38,89.25,89.26,7511.0,80.976,80.976,80.8582,80.8673,7511.0
2020-07-22 10:55:00,89.26,89.53,89.22,89.53,9744.0,80.8673,81.1119,80.831,81.1119,9744.0
2020-07-22 11:00:00,89.56,89.57,89.3,89.34,11945.0,81.1391,81.1481,80.9035,80.9398,11945.0
2020-07-22 11:05:00,89.34,89.44,89.28,89.33,8792.0,80.9398,81.0304,80.8854,80.9307,8792.0
2020-07-22 11:10:00,89.34,89.42,89.33,89.39,6885.0,80.9398,81.0122,80.9307,80.9851,6885.0
2020-07-22 11:15:00,89.37,89.47,89.33,89.34,8996.0,80.9669,81.0575,80.9307,80.9398,8996.0
2020-07-22 11:20:00,89.33,89.41,89.31,89.36,6891.0,80.9307,81.0032,80.9126,80.9579,6891.0
2020-07-22 11:25:00,89.37,89.49,89.34,89.41,18193.0,80.9669,81.0757,80.9398,81.0032,18193.0
2020-07-22 11:30:00,89.43,89.47,89.38,89.46,7262.0,81.0213,81.0575,80.976,81.0485,7262.0
2020-07-22 11:35:00,89.43,89.5,89.38,89.5,6611.0,81.0213,81.0847,80.976,81.0847,6611.0
2020-07-22 11:40:00,89.5,89.58,89.5,89.58,4300.0,81.0847,81.1572,81.0847,81.1572,4300.0
2020-07-22 11:45:00,89.58,89.67,89.58,89.62,6553.0,81.1572,81.2387,81.1572,81.1934,6553.0
2020-07-22 11:50:00,89.59,89.69,89.56,89.66,5250.0,81.1663,81.2568,81.1391,81.2297,5250.0
2020-07-22 11:55:00,89.65,89.69,89.47,89.47,35056.0,81.2206,81.2568,81.0575,81.0575,35056.0
2020-07-22 12:00:00,89.46,89.59,89.45,89.54,5449.0,81.0485,81.1663,81.0394,81.121,5449.0
2020-07-22 12:05:00,89.54,89.56,89.38,89.44,9005.0,81.121,81.1391,80.976,81.0304,9005.0
2020-07-22 12:10:00,89.44,89.55,89.44,89.55,7000.0,81.0304,81.13,81.0304,81.13,7000.0
2020-07-22 12:15:00,89.55,89.61,89.55,89.59,4804.0,81.13,81.1844,81.13,81.1663,4804.0
2020-07-22 12:20:00,89.59,89.61,89.54,89.55,7789.0,81.1663,81.1844,81.121,81.13,7789.0
2020-07-22 12:25:00,89.55,89.59,89.46,89.53,6610.0,81.13,81.1663,81.0485,81.1119,6610.0
2020-07-22 12:30:00,89.53,89.56,89.45,89.56,4599.0,81.1119,81.1391,81.0394,81.1391,4599.0
2020-07-22 12:35:00,89.53,89.59,89.53,89.54,3853.0,81.1119,81.1663,81.1119,81.121,3853.0
2020-07-22 12:40:00,89.52,89.61,89.52,89.56,3663.0,81.1028,81.1844,81.1028,81.1391,3663.0
2020-07-22 12:45:00,89.55,89.63,89.55,89.62,2603.0,81.13,81.2025,81.13,81.1934,2603.0
2020-07-22 12:50:00,89.62,89.7,89.6,89.67,3824.0,81.1934,81.2659,81.1753,81.2387,3824.0
2020-07-22 12:55:00,89.65,89.75,89.63,89.75,3880.0,81.2206,81.3112,81.2025,81.3112,3880.0
2020-07-22 13:00:00,89.75,89.78,89.7,89.73,5429.0,81.3112,81.3384,81.2659,81.2931,5429.0
2020-07-22 13:05:00,89.73,89.78,89.69,89.76,3130.0,81.2931,81.3384,81.2568,81.3203,3130.0
2020-07-22 13:10:00,89.75,89.79,89.63,89.72,8000.0,81.3112,81.3474,81.2025,81.284,8000.0
2020-07-22 13:15:00,89.75,89.8,89.72,89.75,5891.0,81.3112,81.3565,81.284,81.3112,5891.0
2020-07-22 13:20:00,89.79,89.79,89.73,89.75,7333.0,81.3474,81.3474,81.2931,81.3112,7333.0
2020-07-22 13:25:00,89.73,89.79,89.7,89.77,27822.0,81.2931,81.3474,81.2659,81.3293,27822.0
2020-07-22 13:30:00,89.79,89.79,89.75,89.75,6514.0,81.3474,81.3474,81.3112,81.3112,6514.0
2020-07-22 13:35:00,89.76,89.76,89.65,89.66,6650.0,81.3203,81.3203,81.2206,81.2297,6650.0
2020-07-22 13:40:00,89.66,89.66,89.56,89.56,7895.0,81.2297,81.2297,81.1391,81.1391,7895.0
2020-07-22 13:45:00,89.58,89.58,89.42,89.47,9034.0,81.1572,81.1572,81.0122,81.0575,9034.0
2020-07-22 13:50:00,89.46,89.46,89.37,89.42,4088.0,81.0485,81.0485,80.9669,81.0122,4088.0
2020-07-22 13:55:00,89.42,89.49,89.4,89.44,3999.0,81.0122,81.0757,80.9941,81.0304,3999.0
2020-07-22 14:00:00,89.44,89.54,89.44,89.53,5700.0,81.0304,81.121,81.0304,81.1119,5700.0
2020-07-22 14:05:00,89.52,89.61,89.49,89.59,3976.0,81.1028,81.1844,81.0757,81.1663,3976.0
2020-07-22 14:10:00,89.61,89.68,89.59,89.66,4936.0,81.1844,81.2478,81.1663,81.2297,4936.0
2020-07-22 14:15:00,89.68,89.68,89.55,89.58,10140.0,81.2478,81.2478,81.13,81.1572,10140.0
2020-07-22 14:20:00,89.57,89.71,89.57,89.71,14899.0,81.1481,81.275,81.1481,81.275,14899.0
2020-07-22 14:25:00,89.7,89.7,89.55,89.57,11220.0,81.2659,81.2659,81.13,81.1481,11220.0
2020-07-22 14:30:00,89.57,89.62,89.48,89.49,13475.0,81.1481,81.1934,81.0666,81.0757,13475.0
2020-07-22 14:35:00,89.49,89.63,89.48,89.62,8003.0,81.0757,81.2025,81.0666,81.1934,8003.0
2020-07-22 14:40:00,89.62,89.68,89.57,89.67,5896.0,81.1934,81.2478,81.1481,81.2387,5896.0
2020-07-22 14:45:00,89.66,89.68,89.65,89.65,8561.0,81.2297,81.2478,81.2206,81.2206,8561.0
2020-07-22 14:50:00,89.66,89.77,89.64,89.77,12815.0,81.2297,81.3293,81.2115,81.3293,12815.0
2020-07-22 14:55:00,89.76,89.79,89.71,89.74,9804.0,81.3203,81.3474,81.275,81.3021,9804.0
2020-07-22 15:00:00,89.77,89.82,89.69,89.74,11997.0,81.3293,81.3746,81.2568,81.3021,11997.0
2020-07-22 15:05:00,89.75,89.82,89.74,89.81,3712.0,81.3112,81.3746,81.3021,81.3656,3712.0
2020-07-22 15:10:00,89.81,89.97,89.79,89.94,121245.0,81.3656,81.5105,81.3474,81.4833,121245.0
2020-07-22 15:15:00,89.95,89.97,89.9,89.93,6449.0,81.4924,81.5105,81.4471,81.4743,6449.0
2020-07-22 15:20:00,89.92,90.0,89.91,89.97,13102.0,81.4652,81.5377,81.4562,81.5105,13102.0
2020-07-22 15:25:00,89.97,89.98,89.87,89.89,13318.0,81.5105,81.5196,81.4199,81.438,13318.0
2020-07-22 15:30:00,89.89,89.94,89.87,89.91,45140.0,81.438,81.4833,81.4199,81.4562,45140.0
2020-07-22 15:35:00,89.92,89.99,89.89,89.96,22730.0,81.4652,81.5286,81.438,81.5015,22730.0
2020-07-22 15:40:00,89.95,89.96,89.9,89.95,36809.0,81.4924,81.5015,81.4471,81.4924,36809.0
2020-07-22 15:45:00,89.95,90.12,89.94,89.99,73180.0,81.4924,81.6464,81.4833,81.5286,73180.0
2020-07-22 15:50:00,89.99,90.12,89.99,90.02,56158.0,81.5286,81.6464,81.5286,81.5558,56158.0
2020-07-22 15:55:00,90.02,90.22,90.01,90.15,126268.0,81.5558,81.737,81.5468,81.6736,126268.0
2020-07-23 09:30:00,89.97,90.71,89.69,90.59,40990.0,81.5105,82.1809,81.2568,82.0722,40990.0
2020-07-23 09:35:00,90.66,90.72,90.16,90.3,9448.0,82.1356,82.19,81.6827,81.8095,9448.0
2020-07-23 09:40:00,90.23,90.43,90.23,90.36,9442.0,81.7461,81.9273,81.7461,81.8639,9442.0
2020-07-23 09:45:00,90.25,90.25,89.98,90.04,8689.0,81.7642,81.7642,81.5196,81.5739,8689.0
2020-07-23 09:50:00,90.0,90.18,89.92,90.09,4815.0,81.5377,81.7008,81.4652,81.6192,4815.0
2020-07-23 09:55:00,90.1,90.1,89.96,90.01,4962.0,81.6283,81.6283,81.5015,81.5468,4962.0
2020-07-23 10:00:00,89.97,90.2,89.96,90.13,9009.0,81.5105,81.7189,81.5015,81.6555,9009.0
2020-07-23 10:05:00,90.1,90.22,90.08,90.11,9462.0,81.6283,81.737,81.6102,81.6374,9462.0
2020-07-23 10:10:00,90.11,90.14,90.01,90.04,8185.0,81.6374,81.6645,81.5468,81.5739,8185.0
2020-07-23 10:15:00,89.98,90.01,89.83,89.83,7413.0,81.5196,81.5468,81.3837,81.3837,7413.0
2020-07-23 10:20:00,89.84,89.84,89.48,89.59,28846.0,81.3927,81.3927,81.0666,81.1663,28846.0
2020-07-23 10:25:00,89.6,89.76,89.59,89.61,13030.0,81.1753,81.3203,81.1663,81.1844,13030.0
2020-07-23 10:30:00,89.58,89.76,89.54,89.6,21555.0,81.1572,81.3203,81.121,81.1753,21555.0
2020-07-23 10:35:00,89.6,89.63,89.45,89.54,15484.0,81.1753,81.2025,81.0394,81.121,15484.0
2020-07-23 10:40:00,89.57,89.77,89.55,89.65,16212.0,81.1481,81.3293,81.13,81.2206,16212.0
2020-07-23 10:45:00,89.64,89.65,89.45,89.55,46122.0,81.2115,81.2206,81.0394,81.13,46122.0
2020-07-23 10:50:00,89.55,89.63,89.37,89.37,11233.0,81.13,81.2025,80.9669,80.9669,11233.0
2020-07-23 10:55:00,89.38,89.38,89.19,89.24,15373.0,80.976,80.976,80.8039,80.8492,15373.0
2020-07-23 11:00:00,89.22,89.3,89.12,89.14,16955.0,80.831,80.9035,80.7404,80.7586,16955.0
2020-07-23 11:05:00,89.14,89.18,89.03,89.08,12999.0,80.7586,80.7948,80.6589,80.7042,12999.0
2020-07-23 11:10:00,89.07,89.12,88.95,88.98,5831.0,80.6951,80.7404,80.5864,80.6136,5831.0
2020-07-23 11:15:00,88.97,89.05,88.91,88.93,10502.0,80.6045,80.677,80.5502,80.5683,10502.0
2020-07-23 11:20:00,88.94,88.95,88.87,88.94,9300.0,80.5774,80.5864,80.5139,80.5774,9300.0
2020-07-23 11:25:00,88.93,89.06,88.92,89.01,7904.0,80.5683,80.6861,80.5592,80.6408,7904.0
2020-07-23 11:30:00,89.05,89.22,89.02,89.13,7970.0,80.677,80.831,80.6498,80.7495,7970.0
2020-07-23 11:35:00,89.12,89.12,88.97,89.06,8174.0,80.7404,80.7404,80.6045,80.6861,8174.0
2020-07-23 11:40:00,89.05,89.13,88.98,88.99,8725.0,80.677,80.7495,80.6136,80.6227,8725.0
2020-07-23 11:45:00,88.99,89.28,88.97,89.24,8922.0,80.6227,80.8854,80.6045,80.8492,8922.0
2020-07-23 11:50:00,89.23,89.27,89.19,89.19,6651.0,80.8401,80.8763,80.8039,80.8039,6651.0
2020-07-23 11:55:00,89.2,89.21,89.1,89.14,10767.0,80.8129,80.822,80.7223,80.7586,10767.0
2020-07-23 12:00:00,89.14,89.35,89.13,89.23,8905.0,80.7586,80.9488,80.7495,80.8401,8905.0
2020-07-23 12:05:00,89.23,89.23,88.97,88.97,11993.0,80.8401,80.8401,80.6045,80.6045,11993.0
2020-07-23 12:10:00,88.98,89.09,88.94,89.09,9766.0,80.6136,80.7133,80.5774,80.7133,9766.0
2020-07-23 12:15:00,89.03,89.06,88.86,88.9,11859.0,80.6589,80.6861,80.5049,80.5411,11859.0
2020-07-23 12:20:00,88.93,89.08,88.93,88.97,6953.0,80.5683,80.7042,80.5683,80.6045,6953.0
2020-07-23 12:25:00,88.98,89.01,88.9,88.97,9421.0,80.6136,80.6408,80.5411,80.6045,9421.0
2020-07-23 12:30:00,88.97,88.97,88.78,88.88,11559.0,80.6045,80.6045,80.4324,80.523,11559.0
2020-07-23 12:35:00,88.9,88.96,88.84,88.93,6063.0,80.5411,80.5955,80.4868,80.5683,6063.0
2020-07-23 12:40:00,88.95,88.97,88.88,88.9,12784.0,80.5864,80.6045,80.523,80.5411,12784.0
2020-07-23 12:45:00,88.87,88.91,88.67,88.73,13098.0,80.5139,80.5502,80.3328,80.3871,13098.0
2020-07-23 12:50:00,88.69,88.77,88.69,88.76,15266.0,80.3509,80.4234,80.3509,80.4143,15266.0
2020-07-23 12:55:00,88.77,88.8,88.65,88.67,10659.0,80.4234,80.4505,80.3146,80.3328,10659.0
2020-07-23 13:00:00,88.68,88.73,88.63,88.71,9109.0,80.3418,80.3871,80.2965,80.369,9109.0
2020-07-23 13:05:00,88.7,88.81,88.65,88.7,10768.0,80.3599,80.4596,80.3146,80.3599,10768.0
2020-07-23 13:10:00,88.72,88.86,88.71,88.81,7298.0,80.3781,80.5049,80.369,80.4596,7298.0
2020-07-23 13:15:00,88.81,88.87,88.74,88.79,20652.0,80.4596,80.5139,80.3962,80.4415,20652.0
2020-07-23 13:20:00,88.79,88.82,88.7,88.73,7490.0,80.4415,80.4687,80.3599,80.3871,7490.0
2020-07-23 13:25:00,88.74,88.82,88.73,88.81,8373.0,80.3962,80.4687,80.3871,80.4596,8373.0
2020-07-23 13:30:00,88.82,88.93,88.78,88.91,12703.0,80.4687,80.5683,80.4324,80.5502,12703.0
2020-07-23 13:35:00,88.92,88.99,88.85,88.9,16805.0,80.5592,80.6227,80.4958,80.5411,16805.0
2020-07-23 13:40:00,88.91,88.97,88.71,88.71,16098.0,80.5502,80.6045,80.369,80.369,16098.0
2020-07-23 13:45:00,88.73,88.87,88.73,88.81,10662.0,80.3871,80.5139,80.3871,80.4596,10662.0
2020-07-23 13:50:00,88.8,88.84,88.7,88.7,9254.0,80.4505,80.4868,80.3599,80.3599,9254.0
2020-07-23 13:55:00,88.71,88.76,88.69,88.75,10751.0,80.369,80.4143,80.3509,80.4052,10751.0
2020-07-23 14:00:00,88.73,88.81,88.61,88.66,19873.0,80.3871,80.4596,80.2784,80.3237,19873.0
2020-07-23 14:05:00,88.68,88.77,88.66,88.73,14495.0,80.3418,80.4234,80.3237,80.3871,14495.0
2020-07-23 14:10:00,88.69,88.69,88.46,88.46,10807.0,80.3509,80.3509,80.1425,80.1425,10807.0
2020-07-23 14:15:00,88.46,88.53,88.34,88.49,17000.0,80.1425,80.2059,80.0338,80.1697,17000.0
2020-07-23 14:20:00,88.47,88.61,88.39,88.55,18843.0,80.1516,80.2784,80.0791,80.224,18843.0
2020-07-23 14:25:00,88.54,88.58,88.48,88.5,9225.0,80.215,80.2512,80.1606,80.1787,9225.0
2020-07-23 14:30:00,88.51,88.61,88.36,88.58,14117.0,80.1878,80.2784,80.0519,80.2512,14117.0
2020-07-23 14:35:00,88.58,88.66,88.52,88.57,30870.0,80.2512,80.3237,80.1969,80.2422,30870.0
2020-07-23 14:40:00,88.56,88.7,88.56,88.66,15204.0,80.2331,80.3599,80.2331,80.3237,15204.0
2020-07-23 14:45:00,88.64,88.72,88.54,88.7,12335.0,80.3056,80.3781,80.215,80.3599,12335.0
2020-07-23 14:50:00,88.72,88.91,88.7,88.9,12262.0,80.3781,80.5502,80.3599,80.5411,12262.0
2020-07-23 14:55:00,88.88,88.96,88.87,88.92,13990.0,80.523,80.5955,80.5139,80.5592,13990.0
2020-07-23 15:00:00,88.93,89.04,88.9,89.0,9647.0,80.5683,80.668,80.5411,80.6317,9647.0
2020-07-23 15:05:00,89.01,89.02,88.78,88.87,19624.0,80.6408,80.6498,80.4324,80.5139,19624.0
2020-07-23 15:10:00,88.87,89.07,88.86,88.94,15577.0,80.5139,80.6951,80.5049,80.5774,15577.0
2020-07-23 15:15:00,88.94,89.04,88.91,88.95,17681.0,80.5774,80.668,80.5502,80.5864,17681.0
2020-07-23 15:20:00,88.96,89.0,88.91,88.92,21663.0,80.5955,80.6317,80.5502,80.5592,21663.0
2020-07-23 15:25:00,88.9,88.98,88.86,88.91,12702.0,80.5411,80.6136,80.5049,80.5502,12702.0
2020-07-23 15:30:00,88.91,88.91,88.62,88.83,23353.0,80.5502,80.5502,80.2875,80.4777,23353.0
2020-07-23 15:35:00,88.81,88.9,88.76,88.8,25679.0,80.4596,80.5411,80.4143,80.4505,25679.0
2020-07-23 15:40:00,88.78,88.94,88.77,88.91,29735.0,80.4324,80.5774,80.4234,80.5502,29735.0
2020-07-23 15:45:00,88.89,88.94,88.74,88.74,26119.0,80.5321,80.5774,80.3962,80.3962,26119.0
2020-07-23 15:50:00,88.72,88.72,88.5,88.63,56383.0,80.3781,80.3781,80.1787,80.2965,56383.0
2020-07-23 15:55:00,88.65,88.78,88.59,88.61,137307.0,80.3146,80.4324,80.2603,80.2784,137307.0
2020-07-24 09:30:00,88.86,88.99,88.56,88.8,36400.0,80.5049,80.6227,80.2331,80.4505,36400.0
2020-07-24 09:35:00,88.87,89.17,88.76,88.93,20864.0,80.5139,80.7857,80.4143,80.5683,20864.0
2020-07-24 09:40:00,88.92,89.01,88.28,88.3,24773.0,80.5592,80.6408,79.9794,79.9975,24773.0
2020-07-24 09:45:00,88.3,88.66,88.28,88.63,15314.0,79.9975,80.3237,79.9794,80.2965,15314.0
2020-07-24 09:50:00,88.61,88.84,88.61,88.78,17742.0,80.2784,80.4868,80.2784,80.4324,17742.0
2020-07-24 09:55:00,88.75,88.91,88.65,88.91,24714.0,80.4052,80.5502,80.3146,80.5502,24714.0
2020-07-24 10:00:00,88.91,89.11,88.85,89.02,41770.0,80.5502,80.7314,80.4958,80.6498,41770.0
2020-07-24 10:05:00,89.02,89.1,88.87,89.03,33889.0,80.6498,80.7223,80.5139,80.6589,33889.0
2020-07-24 10:10:00,89.02,89.04,88.92,88.92,6855.0,80.6498,80.668,80.5592,80.5592,6855.0
2020-07-24 10:15:00,88.88,88.93,88.7,88.81,11056.0,80.523,80.5683,80.3599,80.4596,11056.0
2020-07-24 10:20:00,88.77,88.77,88.6,88.67,4902.0,80.4234,80.4234,80.2693,80.3328,4902.0
2020-07-24 10:25:00,88.69,88.83,88.67,88.68,5115.0,80.3509,80.4777,80.3328,80.3418,5115.0
2020-07-24 10:30:00,88.69,88.7,88.58,88.59,6522.0,80.3509,80.3599,80.2512,80.2603,6522.0
2020-07-24 10:35:00,88.59,88.6,88.47,88.53,9533.0,80.2603,80.2693,80.1516,80.2059,9533.0
2020-07-24 10:40:00,88.53,88.55,88.39,88.39,8143.0,80.2059,80.224,80.0791,80.0791,8143.0
2020-07-24 10:45:00,88.39,88.52,88.28,88.45,28712.0,80.0791,80.1969,79.9794,80.1334,28712.0
2020-07-24 10:50:00,88.44,88.44,88.28,88.29,14192.0,80.1244,80.1244,79.9794,79.9885,14192.0
2020-07-24 10:55:00,88.28,88.5,88.25,88.42,18253.0,79.9794,80.1787,79.9522,80.1063,18253.0
2020-07-24 11:00:00,88.39,88.54,88.37,88.41,7610.0,80.0791,80.215,80.061,80.0972,7610.0
2020-07-24 11:05:00,88.4,88.4,88.33,88.37,9163.0,80.0881,80.0881,80.0247,80.061,9163.0
2020-07-24 11:10:00,88.39,88.39,88.26,88.27,11153.0,80.0791,80.0791,79.9613,79.9704,11153.0
2020-07-24 11:15:00,88.24,88.26,88.14,88.16,8138.0,79.9432,79.9613,79.8526,79.8707,8138.0
2020-07-24 11:20:00,88.14,88.2,88.08,88.14,8694.0,79.8526,79.9069,79.7982,79.8526,8694.0
2020-07-24 11:25:00,88.16,88.29,88.1,88.26,6856.0,79.8707,79.9885,79.8163,79.9613,6856.0
2020-07-24 11:30:00,88.25,88.26,88.04,88.07,10243.0,79.9522,79.9613,79.762,79.7892,10243.0
2020-07-24 11:35:00,88.09,88.18,88.04,88.1,6019.0,79.8073,79.8888,79.762,79.8163,6019.0
2020-07-24 11:40:00,88.1,88.17,88.06,88.06,3704.0,79.8163,79.8798,79.7801,79.7801,3704.0
2020-07-24 11:45:00,88.07,88.1,88.0,88.05,5171.0,79.7892,79.8163,79.7258,79.7711,5171.0
2020-07-24 11:50:00,88.05,88.11,88.01,88.07,7271.0,79.7711,79.8254,79.7348,79.7892,7271.0
2020-07-24 11:55:00,88.07,88.07,87.92,87.98,9362.0,79.7892,79.7892,79.6533,79.7076,9362.0
2020-07-24 12:00:00,87.97,88.05,87.96,88.0,8985.0,79.6986,79.7711,79.6895,79.7258,8985.0
2020-07-24 12:05:00,88.02,88.03,87.91,87.94,10632.0,79.7439,79.7529,79.6442,79.6714,10632.0
2020-07-24 12:10:00,87.93,88.11,87.93,88.08,13382.0,79.6623,79.8254,79.6623,79.7982,13382.0
2020-07-24 12:15:00,88.1,88.16,88.07,88.12,10222.0,79.8163,79.8707,79.7892,79.8345,10222.0
2020-07-24 12:20:00,88.13,88.15,88.08,88.08,14868.0,79.8435,79.8616,79.7982,79.7982,14868.0
2020-07-24 12:25:00,88.1,88.13,88.05,88.09,12446.0,79.8163,79.8435,79.7711,79.8073,12446.0
2020-07-24 12:30:00,88.09,88.17,88.09,88.12,9689.0,79.8073,79.8798,79.8073,79.8345,9689.0
2020-07-24 12:35:00,88.11,88.14,87.98,87.98,6974.0,79.8254,79.8526,79.7076,79.7076,6974.0
2020-07-24 12:40:00,87.99,88.03,87.96,87.96,7089.0,79.7167,79.7529,79.6895,79.6895,7089.0
2020-07-24 12:45:00,87.98,87.98,87.88,87.88,7232.0,79.7076,79.7076,79.617,79.617,7232.0
2020-07-24 12:50:00,87.9,87.92,87.83,87.87,8912.0,79.6352,79.6533,79.5717,79.608,8912.0
2020-07-24 12:55:00,87.86,87.94,87.84,87.9,8657.0,79.5989,79.6714,79.5808,79.6352,8657.0
2020-07-24 13:00:00,87.9,87.9,87.78,87.79,9114.0,79.6352,79.6352,79.5264,79.5355,9114.0
2020-07-24 13:05:00,87.78,87.8,87.7,87.73,12014.0,79.5264,79.5446,79.454,79.4811,12014.0
2020-07-24 13:10:00,87.73,87.81,87.71,87.72,11023.0,79.4811,79.5536,79.463,79.4721,11023.0
2020-07-24 13:15:00,87.72,87.78,87.69,87.76,6051.0,79.4721,79.5264,79.4449,79.5083,6051.0
2020-07-24 13:20:00,87.74,87.87,87.74,87.87,6681.0,79.4902,79.608,79.4902,79.608,6681.0
2020-07-24 13:25:00,87.88,87.96,87.87,87.92,6418.0,79.617,79.6895,79.608,79.6533,6418.0
2020-07-24 13:30:00,87.92,87.92,87.86,87.87,6415.0,79.6533,79.6533,79.5989,79.608,6415.0
2020-07-24 13:35:00,87.87,88.01,87.87,87.99,8901.0,79.608,79.7348,79.608,79.7167,8901.0
2020-07-24 13:40:00,87.99,88.01,87.89,87.9,7340.0,79.7167,79.7348,79.6261,79.6352,7340.0
2020-07-24 13:45:00,87.92,87.98,87.9,87.96,5533.0,79.6533,79.7076,79.6352,79.6895,5533.0
2020-07-24 13:50:00,87.95,87.97,87.86,87.97,11026.0,79.6805,79.6986,79.5989,79.6986,11026.0
2020-07-24 13:55:00,87.94,87.94,87.89,87.93,11769.0,79.6714,79.6714,79.6261,79.6623,11769.0
2020-07-24 14:00:00,87.92,87.95,87.87,87.87,11933.0,79.6533,79.6805,79.608,79.608,11933.0
2020-07-24 14:05:00,87.88,87.95,87.88,87.93,8547.0,79.617,79.6805,79.617,79.6623,8547.0
2020-07-24 14:10:00,87.92,87.94,87.86,87.9,8725.0,79.6533,79.6714,79.5989,79.6352,8725.0
2020-07-24 14:15:00,87.92,87.99,87.91,87.94,6806.0,79.6533,79.7167,79.6442,79.6714,6806.0
2020-07-24 14:20:00,87.95,88.0,87.94,87.99,8954.0,79.6805,79.7258,79.6714,79.7167,8954.0
2020-07-24 14:25:00,88.01,88.04,87.97,88.01,11875.0,79.7348,79.762,79.6986,79.7348,11875.0
2020-07-24 14:30:00,87.99,88.02,87.95,88.01,13547.0,79.7167,79.7439,79.6805,79.7348,13547.0
2020-07-24 14:35:00,88.0,88.05,87.94,88.05,16724.0,79.7258,79.7711,79.6714,79.7711,16724.0
2020-07-24 14:40:00,88.05,88.08,88.01,88.04,13982.0,79.7711,79.7982,79.7348,79.762,13982.0
2020-07-24 14:45:00,88.04,88.13,88.03,88.04,21350.0,79.762,79.8435,79.7529,79.762,21350.0
2020-07-24 14:50:00,88.03,88.08,87.96,87.96,19406.0,79.7529,79.7982,79.6895,79.6895,19406.0
2020-07-24 14:55:00,87.98,87.98,87.87,87.91,10730.0,79.7076,79.7076,79.608,79.6442,10730.0
2020-07-24 15:00:00,87.92,87.96,87.86,87.95,20933.0,79.6533,79.6895,79.5989,79.6805,20933.0
2020-07-24 15:05:00,87.95,87.99,87.87,87.96,24688.0,79.6805,79.7167,79.608,79.6895,24688.0
2020-07-24 15:10:00,87.95,88.03,87.93,88.0,15144.0,79.6805,79.7529,79.6623,79.7258,15144.0
2020-07-24 15:15:00,87.98,88.0,87.7,87.72,22146.0,79.7076,79.7258,79.454,79.4721,22146.0
2020-07-24 15:20:00,87.72,87.77,87.66,87.67,23749.0,79.4721,79.5174,79.4177,79.4268,23749.0
2020-07-24 15:25:00,87.67,87.71,87.58,87.63,24399.0,79.4268,79.463,79.3452,79.3905,24399.0
2020-07-24 15:30:00,87.61,87.69,87.51,87.52,39221.0,79.3724,79.4449,79.2818,79.2909,39221.0
2020-07-24 15:35:00,87.54,87.77,87.53,87.77,34723.0,79.309,79.5174,79.2999,79.5174,34723.0
2020-07-24 15:40:00,87.78,87.83,87.72,87.73,20591.0,79.5264,79.5717,79.4721,79.4811,20591.0
2020-07-24 15:45:00,87.73,87.92,87.72,87.9,27425.0,79.4811,79.6533,79.4721,79.6352,27425.0
2020-07-24 15:50:00,87.88,87.97,87.79,87.88,42479.0,79.617,79.6986,79.5355,79.617,42479.0
2020-07-24 15:55:00,87.89,87.99,87.74,87.86,146837.0,79.6261,79.7167,79.4902,79.5989,146837.0
2020-07-27 09:30:00,87.84,87.92,87.14,87.14,46237.0,79.5808,79.6533,78.9466,78.9466,46237.0
2020-07-27 09:35:00,87.14,87.37,87.1,87.24,40670.0,78.9466,79.155,78.9104,79.0372,40670.0
2020-07-27 09:40:00,87.25,87.25,86.89,86.97,15818.0,79.0463,79.0463,78.7201,78.7926,15818.0
2020-07-27 09:45:00,87.03,87.1,86.8,87.08,15134.0,78.847,78.9104,78.6386,78.8923,15134.0
2020-07-27 09:50:00,87.07,87.55,86.96,87.55,7568.0,78.8832,79.3181,78.7835,79.3181,7568.0
2020-07-27 09:55:00,87.58,87.73,87.55,87.73,12144.0,79.3452,79.4811,79.3181,79.4811,12144.0
2020-07-27 10:00:00,87.71,87.71,87.53,87.58,30913.0,79.463,79.463,79.2999,79.3452,30913.0
2020-07-27 10:05:00,87.61,87.84,87.61,87.75,13945.0,79.3724,79.5808,79.3724,79.4993,13945.0
2020-07-27 10:10:00,87.74,87.81,87.7,87.8,10258.0,79.4902,79.5536,79.454,79.5446,10258.0
2020-07-27 10:15:00,87.81,87.86,87.59,87.73,31164.0,79.5536,79.5989,79.3543,79.4811,31164.0
2020-07-27 10:20:00,87.73,87.88,87.73,87.86,24208.0,79.4811,79.617,79.4811,79.5989,24208.0
2020-07-27 10:25:00,87.87,87.9,87.7,87.75,32753.0,79.608,79.6352,79.454,79.4993,32753.0
2020-07-27 10:30:00,87.77,87.77,87.48,87.59,28888.0,79.5174,79.5174,79.2546,79.3543,28888.0
2020-07-27 10:35:00,87.6,87.85,87.59,87.84,14021.0,79.3634,79.5899,79.3543,79.5808,14021.0
2020-07-27 10:40:00,87.83,87.85,87.76,87.84,19226.0,79.5717,79.5899,79.5083,79.5808,19226.0
2020-07-27 10:45:00,87.82,87.84,87.73,87.82,30202.0,79.5627,79.5808,79.4811,79.5627,30202.0
2020-07-27 10:50:00,87.83,87.95,87.78,87.86,37791.0,79.5717,79.6805,79.5264,79.5989,37791.0
2020-07-27 10:55:00,87.86,87.91,87.75,87.76,21279.0,79.5989,79.6442,79.4993,79.5083,21279.0
2020-07-27 11:00:00,87.74,88.0,87.74,87.95,17829.0,79.4902,79.7258,79.4902,79.6805,17829.0
2020-07-27 11:05:00,87.95,88.0,87.87,87.87,12048.0,79.6805,79.7258,79.608,79.608,12048.0
2020-07-27 11:10:00,87.88,87.9,87.8,87.9,6130.0,79.617,79.6352,79.5446,79.6352,6130.0
2020-07-27 11:15:00,87.86,88.01,87.84,87.98,17290.0,79.5989,79.7348,79.5808,79.7076,17290.0
2020-07-27 11:20:00,87.96,88.05,87.92,88.05,9054.0,79.6895,79.7711,79.6533,79.7711,9054.0
2020-07-27 11:25:00,88.04,88.05,87.85,87.88,12142.0,79.762,79.7711,79.5899,79.617,12142.0
2020-07-27 11:30:00,87.89,87.98,87.88,87.98,10223.0,79.6261,79.7076,79.617,79.7076,10223.0
2020-07-27 11:35:00,87.96,87.98,87.83,87.86,6214.0,79.6895,79.7076,79.5717,79.5989,6214.0
2020-07-27 11:40:00,87.87,87.95,87.8,87.94,25702.0,79.608,79.6805,79.5446,79.6714,25702.0
2020-07-27 11:45:00,87.97,88.03,87.96,88.01,8099.0,79.6986,79.7529,79.6895,79.7348,8099.0
2020-07-27 11:50:00,88.01,88.04,87.96,87.98,8100.0,79.7348,79.762,79.6895,79.7076,8100.0
2020-07-27 11:55:00,87.98,88.14,87.97,88.08,4486.0,79.7076,79.8526,79.6986,79.7982,4486.0
2020-07-27 12:00:00,88.1,88.2,88.08,88.2,20207.0,79.8163,79.9069,79.7982,79.9069,20207.0
2020-07-27 12:05:00,88.2,88.3,88.19,88.27,7676.0,79.9069,79.9975,79.8979,79.9704,7676.0
2020-07-27 12:10:00,88.24,88.29,88.1,88.13,10433.0,79.9432,79.9885,79.8163,79.8435,10433.0
2020-07-27 12:15:00,88.14,88.16,87.97,87.97,3873.0,79.8526,79.8707,79.6986,79.6986,3873.0
2020-07-27 12:20:00,87.95,87.97,87.85,87.87,5961.0,79.6805,79.6986,79.5899,79.608,5961.0
2020-07-27 12:25:00,87.84,87.94,87.82,87.84,6081.0,79.5808,79.6714,79.5627,79.5808,6081.0
2020-07-27 12:30:00,87.82,87.86,87.75,87.79,4401.0,79.5627,79.5989,79.4993,79.5355,4401.0
2020-07-27 12:35:00,87.8,87.8,87.7,87.75,4100.0,79.5446,79.5446,79.454,79.4993,4100.0
2020-07-27 12:40:00,87.75,87.78,87.73,87.77,3508.0,79.4993,79.5264,79.4811,79.5174,3508.0
2020-07-27 12:45:00,87.77,87.79,87.67,87.68,4995.0,79.5174,79.5355,79.4268,79.4358,4995.0
2020-07-27 12:50:00,87.7,87.72,87.63,87.67,5185.0,79.454,79.4721,79.3905,79.4268,5185.0
2020-07-27 12:55:00,87.66,87.67,87.63,87.67,4550.0,79.4177,79.4268,79.3905,79.4268,4550.0
2020-07-27 13:00:00,87.68,87.72,87.6,87.6,1886.0,79.4358,79.4721,79.3634,79.3634,1886.0
2020-07-27 13:05:00,87.62,87.64,87.52,87.54,5529.0,79.3815,79.3996,79.2909,79.309,5529.0
2020-07-27 13:10:00,87.53,87.6,87.51,87.58,8496.0,79.2999,79.3634,79.2818,79.3452,8496.0
2020-07-27 13:15:00,87.55,87.61,87.54,87.55,3778.0,79.3181,79.3724,79.309,79.3181,3778.0
2020-07-27 13:20:00,87.54,87.58,87.51,87.56,3500.0,79.309,79.3452,79.2818,79.3271,3500.0
2020-07-27 13:25:00,87.56,87.59,87.49,87.51,7725.0,79.3271,79.3543,79.2637,79.2818,7725.0
2020-07-27 13:30:00,87.52,87.57,87.51,87.55,6975.0,79.2909,79.3362,79.2818,79.3181,6975.0
2020-07-27 13:35:00,87.53,87.57,87.5,87.57,4789.0,79.2999,79.3362,79.2728,79.3362,4789.0
2020-07-27 13:40:00,87.57,87.66,87.53,87.66,4876.0,79.3362,79.4177,79.2999,79.4177,4876.0
2020-07-27 13:45:00,87.66,87.66,87.58,87.59,7520.0,79.4177,79.4177,79.3452,79.3543,7520.0
2020-07-27 13:50:00,87.6,87.61,87.53,87.59,5606.0,79.3634,79.3724,79.2999,79.3543,5606.0
2020-07-27 13:55:00,87.58,87.63,87.55,87.55,5034.0,79.3452,79.3905,79.3181,79.3181,5034.0
2020-07-27 14:00:00,87.56,87.57,87.43,87.45,14215.0,79.3271,79.3362,79.2093,79.2275,14215.0
2020-07-27 14:05:00,87.45,87.46,87.37,87.46,8005.0,79.2275,79.2365,79.155,79.2365,8005.0
2020-07-27 14:10:00,87.46,87.48,87.37,87.38,7762.0,79.2365,79.2546,79.155,79.164,7762.0
2020-07-27 14:15:00,87.39,87.42,87.36,87.4,5475.0,79.1731,79.2003,79.1459,79.1822,5475.0
2020-07-27 14:20:00,87.39,87.51,87.39,87.47,4029.0,79.1731,79.2818,79.1731,79.2456,4029.0
2020-07-27 14:25:00,87.48,87.5,87.42,87.44,6013.0,79.2546,79.2728,79.2003,79.2184,6013.0
2020-07-27 14:30:00,87.45,87.48,87.39,87.4,5943.0,79.2275,79.2546,79.1731,79.1822,5943.0
2020-07-27 14:35:00,87.41,87.47,87.41,87.46,4539.0,79.1912,79.2456,79.1912,79.2365,4539.0
2020-07-27 14:40:00,87.46,87.47,87.38,87.38,10936.0,79.2365,79.2456,79.164,79.164,10936.0
2020-07-27 14:45:00,87.36,87.36,87.14,87.14,12589.0,79.1459,79.1459,78.9466,78.9466,12589.0
2020-07-27 14:50:00,87.14,87.19,87.06,87.19,15613.0,78.9466,78.9919,78.8741,78.9919,15613.0
2020-07-27 14:55:00,87.18,87.22,87.07,87.16,13717.0,78.9829,79.0191,78.8832,78.9647,13717.0
2020-07-27 15:00:00,87.18,87.2,87.13,87.13,9121.0,78.9829,79.001,78.9376,78.9376,9121.0
2020-07-27 15:05:00,87.1,87.2,87.1,87.18,9120.0,78.9104,79.001,78.9104,78.9829,9120.0
2020-07-27 15:10:00,87.18,87.19,87.06,87.06,16183.0,78.9829,78.9919,78.8741,78.8741,16183.0
2020-07-27 15:15:00,87.07,87.11,87.04,87.06,11850.0,78.8832,78.9194,78.856,78.8741,11850.0
2020-07-27 15:20:00,87.05,87.14,87.01,87.06,28346.0,78.8651,78.9466,78.8288,78.8741,28346.0
2020-07-27 15:25:00,87.05,87.11,87.04,87.06,17975.0,78.8651,78.9194,78.856,78.8741,17975.0
2020-07-27 15:30:00,87.07,87.15,87.03,87.04,19691.0,78.8832,78.9557,78.847,78.856,19691.0
2020-07-27 15:35:00,87.03,87.04,86.91,86.94,20639.0,78.847,78.856,78.7382,78.7654,20639.0
2020-07-27 15:40:00,86.97,87.03,86.96,87.01,31095.0,78.7926,78.847,78.7835,78.8288,31095.0
2020-07-27 15:45:00,87.01,87.13,86.97,87.12,30775.0,78.8288,78.9376,78.7926,78.9285,30775.0
2020-07-27 15:50:00,87.12,87.31,87.09,87.28,38546.0,78.9285,79.1006,78.9013,79.0734,38546.0
2020-07-27 15:55:00,87.28,87.41,87.25,87.32,85564.0,79.0734,79.1912,79.0463,79.1097,85564.0
2020-07-28 09:30:00,87.53,87.55,86.98,87.28,32976.0,79.2999,79.3181,78.8017,79.0734,32976.0
2020-07-28 09:35:00,87.34,87.53,87.22,87.22,18076.0,79.1278,79.2999,79.0191,79.0191,18076.0
2020-07-28 09:40:00,87.24,87.28,87.11,87.26,10726.0,79.0372,79.0734,78.9194,79.0553,10726.0
2020-07-28 09:45:00,87.25,87.32,86.89,86.89,37604.0,79.0463,79.1097,78.7201,78.7201,37604.0
2020-07-28 09:50:00,86.89,86.93,86.66,86.89,20183.0,78.7201,78.7564,78.5117,78.7201,20183.0
2020-07-28 09:55:00,86.88,87.01,86.82,87.01,14442.0,78.7111,78.8288,78.6567,78.8288,14442.0
2020-07-28 10:00:00,86.99,87.22,86.95,87.11,13355.0,78.8107,79.0191,78.7745,78.9194,13355.0
2020-07-28 10:05:00,87.08,87.16,86.9,86.97,13544.0,78.8923,78.9647,78.7292,78.7926,13544.0
2020-07-28 10:10:00,86.97,87.11,86.95,87.03,16793.0,78.7926,78.9194,78.7745,78.847,16793.0
2020-07-28 10:15:00,87.04,87.09,86.95,87.06,9274.0,78.856,78.9013,78.7745,78.8741,9274.0
2020-07-28 10:20:00,87.09,87.24,87.08,87.2,13187.0,78.9013,79.0372,78.8923,79.001,13187.0
2020-07-28 10:25:00,87.21,87.23,87.1,87.22,8960.0,79.01,79.0282,78.9104,79.0191,8960.0
2020-07-28 10:30:00,87.26,87.35,87.25,87.26,7499.0,79.0553,79.1369,79.0463,79.0553,7499.0
2020-07-28 10:35:00,87.27,87.41,87.27,87.39,11364.0,79.0644,79.1912,79.0644,79.1731,11364.0
2020-07-28 10:40:00,87.36,87.41,87.32,87.36,7827.0,79.1459,79.1912,79.1097,79.1459,7827.0
2020-07-28 10:45:00,87.42,87.53,87.42,87.49,5973.0,79.2003,79.2999,79.2003,79.2637,5973.0
2020-07-28 10:50:00,87.47,87.59,87.4,87.5,11899.0,79.2456,79.3543,79.1822,79.2728,11899.0
2020-07-28 10:55:00,87.52,87.58,87.42,87.48,10383.0,79.2909,79.3452,79.2003,79.2546,10383.0
2020-07-28 11:00:00,87.47,87.49,87.41,87.42,9569.0,79.2456,79.2637,79.1912,79.2003,9569.0
2020-07-28 11:05:00,87.41,87.46,87.38,87.43,9567.0,79.1912,79.2365,79.164,79.2093,9567.0
2020-07-28 11:10:00,87.45,87.73,87.44,87.68,34354.0,79.2275,79.4811,79.2184,79.4358,34354.0
2020-07-28 11:15:00,87.7,87.71,87.61,87.67,5160.0,79.454,79.463,79.3724,79.4268,5160.0
2020-07-28 11:20:00,87.69,87.71,87.58,87.58,8351.0,79.4449,79.463,79.3452,79.3452,8351.0
2020-07-28 11:25:00,87.56,87.67,87.56,87.63,9659.0,79.3271,79.4268,79.3271,79.3905,9659.0
2020-07-28 11:30:00,87.65,87.83,87.63,87.78,22237.0,79.4087,79.5717,79.3905,79.5264,22237.0
2020-07-28 11:35:00,87.79,87.82,87.72,87.76,24668.0,79.5355,79.5627,79.4721,79.5083,24668.0
2020-07-28 11:40:00,87.76,87.77,87.67,87.67,10314.0,79.5083,79.5174,79.4268,79.4268,10314.0
2020-07-28 11:45:00,87.67,87.83,87.63,87.77,10134.0,79.4268,79.5717,79.3905,79.5174,10134.0
2020-07-28 11:50:00,87.77,87.78,87.69,87.69,9222.0,79.5174,79.5264,79.4449,79.4449,9222.0
2020-07-28 11:55:00,87.63,87.68,87.54,87.59,8768.0,79.3905,79.4358,79.309,79.3543,8768.0
2020-07-28 12:00:00,87.6,87.65,87.53,87.53,7593.0,79.3634,79.4087,79.2999,79.2999,7593.0
2020-07-28 12:05:00,87.53,87.63,87.52,87.56,8139.0,79.2999,79.3905,79.2909,79.3271,8139.0
2020-07-28 12:10:00,87.54,87.57,87.48,87.49,7469.0,79.309,79.3362,79.2546,79.2637,7469.0
2020-07-28 12:15:00,87.49,87.52,87.45,87.47,9129.0,79.2637,79.2909,79.2275,79.2456,9129.0
2020-07-28 12:20:00,87.47,87.5,87.4,87.4,8628.0,79.2456,79.2728,79.1822,79.1822,8628.0
2020-07-28 12:25:00,87.41,87.41,87.29,87.32,5232.0,79.1912,79.1912,79.0825,79.1097,5232.0
2020-07-28 12:30:00,87.32,87.38,87.28,87.36,6513.0,79.1097,79.164,79.0734,79.1459,6513.0
2020-07-28 12:35:00,87.36,87.38,87.31,87.37,5919.0,79.1459,79.164,79.1006,79.155,5919.0
2020-07-28 12:40:00,87.37,87.38,87.28,87.28,4968.0,79.155,79.164,79.0734,79.0734,4968.0
2020-07-28 12:45:00,87.25,87.31,87.24,87.3,5820.0,79.0463,79.1006,79.0372,79.0916,5820.0
2020-07-28 12:50:00,87.3,87.34,87.28,87.33,4505.0,79.0916,79.1278,79.0734,79.1187,4505.0
2020-07-28 12:55:00,87.31,87.32,87.22,87.22,4623.0,79.1006,79.1097,79.0191,79.0191,4623.0
2020-07-28 13:00:00,87.23,87.3,87.22,87.29,4720.0,79.0282,79.0916,79.0191,79.0825,4720.0
2020-07-28 13:05:00,87.28,87.34,87.28,87.33,6186.0,79.0734,79.1278,79.0734,79.1187,6186.0
2020-07-28 13:10:00,87.33,87.37,87.3,87.3,5664.0,79.1187,79.155,79.0916,79.0916,5664.0
2020-07-28 13:15:00,87.29,87.36,87.28,87.35,3317.0,79.0825,79.1459,79.0734,79.1369,3317.0
2020-07-28 13:20:00,87.36,87.53,87.36,87.46,21721.0,79.1459,79.2999,79.1459,79.2365,21721.0
2020-07-28 13:25:00,87.46,87.46,87.37,87.39,6168.0,79.2365,79.2365,79.155,79.1731,6168.0
2020-07-28 13:30:00,87.4,87.43,87.37,87.42,3582.0,79.1822,79.2093,79.155,79.2003,3582.0
2020-07-28 13:35:00,87.43,87.61,87.43,87.59,9251.0,79.2093,79.3724,79.2093,79.3543,9251.0
2020-07-28 13:40:00,87.61,87.61,87.46,87.46,8054.0,79.3724,79.3724,79.2365,79.2365,8054.0
2020-07-28 13:45:00,87.48,87.49,87.46,87.48,3996.0,79.2546,79.2637,79.2365,79.2546,3996.0
2020-07-28 13:50:00,87.48,87.49,87.4,87.4,8690.0,79.2546,79.2637,79.1822,79.1822,8690.0
2020-07-28 13:55:00,87.38,87.41,87.35,87.38,6981.0,79.164,79.1912,79.1369,79.164,6981.0
2020-07-28 14:00:00,87.39,87.48,87.37,87.47,8679.0,79.1731,79.2546,79.155,79.2456,8679.0
2020-07-28 14:05:00,87.47,87.53,87.43,87.53,17346.0,79.2456,79.2999,79.2093,79.2999,17346.0
2020-07-28 14:10:00,87.5,87.56,87.48,87.5,14296.0,79.2728,79.3271,79.2546,79.2728,14296.0
2020-07-28 14:15:00,87.5,87.54,87.47,87.54,9884.0,79.2728,79.309,79.2456,79.309,9884.0
2020-07-28 14:20:00,87.55,87.6,87.46,87.53,21978.0,79.3181,79.3634,79.2365,79.2999,21978.0
2020-07-28 14:25:00,87.52,87.53,87.47,87.47,7323.0,79.2909,79.2999,79.2456,79.2456,7323.0
2020-07-28 14:30:00,87.47,87.59,87.46,87.52,14121.0,79.2456,79.3543,79.2365,79.2909,14121.0
2020-07-28 14:35:00,87.51,87.58,87.48,87.58,6362.0,79.2818,79.3452,79.2546,79.3452,6362.0
2020-07-28 14:40:00,87.57,87.66,87.54,87.66,17162.0,79.3362,79.4177,79.309,79.4177,17162.0
2020-07-28 14:45:00,87.65,87.71,87.64,87.67,18561.0,79.4087,79.463,79.3996,79.4268,18561.0
2020-07-28 14:50:00,87.65,87.7,87.57,87.7,10248.0,79.4087,79.454,79.3362,79.454,10248.0
2020-07-28 14:55:00,87.71,87.73,87.66,87.68,7553.0,79.463,79.4811,79.4177,79.4358,7553.0
2020-07-28 15:00:00,87.68,87.68,87.55,87.57,8393.0,79.4358,79.4358,79.3181,79.3362,8393.0
2020-07-28 15:05:00,87.57,87.61,87.54,87.58,10750.0,79.3362,79.3724,79.309,79.3452,10750.0
2020-07-28 15:10:00,87.57,87.73,87.56,87.72,10291.0,79.3362,79.4811,79.3271,79.4721,10291.0
2020-07-28 15:15:00,87.72,87.74,87.64,87.74,16502.0,79.4721,79.4902,79.3996,79.4902,16502.0
2020-07-28 15:20:00,87.74,87.76,87.6,87.62,18891.0,79.4902,79.5083,79.3634,79.3815,18891.0
2020-07-28 15:25:00,87.63,87.64,87.45,87.48,15993.0,79.3905,79.3996,79.2275,79.2546,15993.0
2020-07-28 15:30:00,87.49,87.63,87.48,87.56,18753.0,79.2637,79.3905,79.2546,79.3271,18753.0
2020-07-28 15:35:00,87.56,87.59,87.45,87.5,20247.0,79.3271,79.3543,79.2275,79.2728,20247.0
2020-07-28 15:40:00,87.5,87.61,87.43,87.56,45970.0,79.2728,79.3724,79.2093,79.3271,45970.0
2020-07-28 15:45:00,87.57,87.69,87.51,87.52,46831.0,79.3362,79.4449,79.2818,79.2909,46831.0
2020-07-28 15:50:00,87.51,87.53,87.45,87.51,36794.0,79.2818,79.2999,79.2275,79.2818,36794.0
2020-07-28 15:55:00,87.5,87.51,87.32,87.44,93594.0,79.2728,79.2818,79.1097,79.2184,93594.0
2020-07-29 09:30:00,87.01,87.43,87.01,87.13,42662.0,78.8288,79.2093,78.8288,78.9376,42662.0
2020-07-29 09:35:00,87.16,87.4,87.13,87.32,15373.0,78.9647,79.1822,78.9376,79.1097,15373.0
2020-07-29 09:40:00,87.34,87.68,87.33,87.63,27933.0,79.1278,79.4358,79.1187,79.3905,27933.0
2020-07-29 09:45:00,87.65,87.71,87.55,87.61,14678.0,79.4087,79.463,79.3181,79.3724,14678.0
2020-07-29 09:50:00,87.61,87.76,87.56,87.58,13111.0,79.3724,79.5083,79.3271,79.3452,13111.0
2020-07-29 09:55:00,87.6,87.75,87.57,87.65,16083.0,79.3634,79.4993,79.3362,79.4087,16083.0
2020-07-29 10:00:00,87.64,87.77,87.64,87.76,12821.0,79.3996,79.5174,79.3996,79.5083,12821.0
2020-07-29 10:05:00,87.77,87.88,87.74,87.82,13597.0,79.5174,79.617,79.4902,79.5627,13597.0
2020-07-29 10:10:00,87.85,88.1,87.85,87.99,16954.0,79.5899,79.8163,79.5899,79.7167,16954.0
2020-07-29 10:15:00,88.0,88.26,88.0,88.26,16311.0,79.7258,79.9613,79.7258,79.9613,16311.0
2020-07-29 10:20:00,88.26,88.26,88.09,88.25,13822.0,79.9613,79.9613,79.8073,79.9522,13822.0
2020-07-29 10:25:00,88.28,88.44,88.24,88.41,18902.0,79.9794,80.1244,79.9432,80.0972,18902.0
2020-07-29 10:30:00,88.42,88.48,88.19,88.2,23875.0,80.1063,80.1606,79.8979,79.9069,23875.0
2020-07-29 10:35:00,88.2,88.27,88.17,88.26,20030.0,79.9069,79.9704,79.8798,79.9613,20030.0
2020-07-29 10:40:00,88.26,88.48,88.25,88.45,15192.0,79.9613,80.1606,79.9522,80.1334,15192.0
2020-07-29 10:45:00,88.45,88.56,88.42,88.48,20902.0,80.1334,80.2331,80.1063,80.1606,20902.0
2020-07-29 10:50:00,88.48,88.49,88.34,88.38,15342.0,80.1606,80.1697,80.0338,80.07,15342.0
2020-07-29 10:55:00,88.39,88.62,88.39,88.56,19448.0,80.0791,80.2875,80.0791,80.2331,19448.0
2020-07-29 11:00:00,88.56,88.57,88.39,88.44,18936.0,80.2331,80.2422,80.0791,80.1244,18936.0
2020-07-29 11:05:00,88.44,88.56,88.41,88.56,16190.0,80.1244,80.2331,80.0972,80.2331,16190.0
2020-07-29 11:10:00,88.58,88.61,88.42,88.42,11262.0,80.2512,80.2784,80.1063,80.1063,11262.0
2020-07-29 11:15:00,88.42,88.58,88.42,88.58,9570.0,80.1063,80.2512,80.1063,80.2512,9570.0
2020-07-29 11:20:00,88.59,88.66,88.59,88.63,8180.0,80.2603,80.3237,80.2603,80.2965,8180.0
2020-07-29 11:25:00,88.66,88.71,88.6,88.66,9691.0,80.3237,80.369,80.2693,80.3237,9691.0
2020-07-29 11:30:00,88.67,88.67,88.49,88.55,14732.0,80.3328,80.3328,80.1697,80.224,14732.0
2020-07-29 11:35:00,88.54,88.63,88.48,88.48,12313.0,80.215,80.2965,80.1606,80.1606,12313.0
2020-07-29 11:40:00,88.45,88.64,88.45,88.63,13858.0,80.1334,80.3056,80.1334,80.2965,13858.0
2020-07-29 11:45:00,88.62,88.71,88.58,88.66,3706.0,80.2875,80.369,80.2512,80.3237,3706.0
2020-07-29 11:50:00,88.67,88.73,88.63,88.66,9392.0,80.3328,80.3871,80.2965,80.3237,9392.0
2020-07-29 11:55:00,88.66,88.85,88.66,88.85,5907.0,80.3237,80.4958,80.3237,80.4958,5907.0
2020-07-29 12:00:00,88.85,88.88,88.78,88.85,11037.0,80.4958,80.523,80.4324,80.4958,11037.0
2020-07-29 12:05:00,88.86,88.88,88.8,88.82,10421.0,80.5049,80.523,80.4505,80.4687,10421.0
2020-07-29 12:10:00,88.83,88.96,88.82,88.82,20682.0,80.4777,80.5955,80.4687,80.4687,20682.0
2020-07-29 12:15:00,88.82,88.9,88.78,88.78,18414.0,80.4687,80.5411,80.4324,80.4324,18414.0
2020-07-29 12:20:00,88.8,88.84,88.7,88.79,15887.0,80.4505,80.4868,80.3599,80.4415,15887.0
2020-07-29 12:25:00,88.78,88.84,88.73,88.73,6863.0,80.4324,80.4868,80.3871,80.3871,6863.0
2020-07-29 12:30:00,88.72,88.74,88.65,88.74,11767.0,80.3781,80.3962,80.3146,80.3962,11767.0
2020-07-29 12:35:00,88.74,88.9,88.74,88.89,13698.0,80.3962,80.5411,80.3962,80.5321,13698.0
2020-07-29 12:40:00,88.9,88.92,88.79,88.84,14266.0,80.5411,80.5592,80.4415,80.4868,14266.0
2020-07-29 12:45:00,88.82,88.84,88.73,88.79,7013.0,80.4687,80.4868,80.3871,80.4415,7013.0
2020-07-29 12:50:00,88.79,88.8,88.7,88.74,8845.0,80.4415,80.4505,80.3599,80.3962,8845.0
2020-07-29 12:55:00,88.72,88.88,88.72,88.8,12022.0,80.3781,80.523,80.3781,80.4505,12022.0
2020-07-29 13:00:00,88.8,88.87,88.76,88.86,9053.0,80.4505,80.5139,80.4143,80.5049,9053.0
2020-07-29 13:05:00,88.86,88.87,88.77,88.79,6256.0,80.5049,80.5139,80.4234,80.4415,6256.0
2020-07-29 13:10:00,88.78,88.8,88.75,88.76,5438.0,80.4324,80.4505,80.4052,80.4143,5438.0
2020-07-29 13:15:00,88.77,88.84,88.76,88.78,5081.0,80.4234,80.4868,80.4143,80.4324,5081.0
2020-07-29 13:20:00,88.77,88.88,88.77,88.83,10733.0,80.4234,80.523,80.4234,80.4777,10733.0
2020-07-29 13:25:00,88.84,88.84,88.67,88.72,6153.0,80.4868,80.4868,80.3328,80.3781,6153.0
2020-07-29 13:30:00,88.76,88.86,88.75,88.83,7347.0,80.4143,80.5049,80.4052,80.4777,7347.0
2020-07-29 13:35:00,88.84,88.86,88.8,88.85,9017.0,80.4868,80.5049,80.4505,80.4958,9017.0
2020-07-29 13:40:00,88.86,88.89,88.85,88.87,5127.0,80.5049,80.5321,80.4958,80.5139,5127.0
2020-07-29 13:45:00,88.87,88.88,88.82,88.87,7795.0,80.5139,80.523,80.4687,80.5139,7795.0
2020-07-29 13:50:00,88.87,88.87,88.76,88.76,4321.0,80.5139,80.5139,80.4143,80.4143,4321.0
2020-07-29 13:55:00,88.76,88.79,88.72,88.79,7355.0,80.4143,80.4415,80.3781,80.4415,7355.0
2020-07-29 14:00:00,88.79,88.91,88.71,88.85,7978.0,80.4415,80.5502,80.369,80.4958,7978.0
2020-07-29 14:05:00,88.88,88.98,88.88,88.94,10977.0,80.523,80.6136,80.523,80.5774,10977.0
2020-07-29 14:10:00,88.93,89.08,88.9,88.91,11301.0,80.5683,80.7042,80.5411,80.5502,11301.0
2020-07-29 14:15:00,88.93,89.01,88.91,88.94,19260.0,80.5683,80.6408,80.5502,80.5774,19260.0
2020-07-29 14:20:00,88.92,89.0,88.91,88.93,4850.0,80.5592,80.6317,80.5502,80.5683,4850.0
2020-07-29 14:25:00,88.92,89.05,88.92,89.04,5983.0,80.5592,80.677,80.5592,80.668,5983.0
2020-07-29 14:30:00,89.05,89.11,89.01,89.02,14631.0,80.677,80.7314,80.6408,80.6498,14631.0
2020-07-29 14:35:00,89.02,89.12,88.95,89.1,24188.0,80.6498,80.7404,80.5864,80.7223,24188.0
2020-07-29 14:40:00,89.1,89.26,89.06,89.23,20611.0,80.7223,80.8673,80.6861,80.8401,20611.0
2020-07-29 14:45:00,89.22,89.26,89.16,89.17,24646.0,80.831,80.8673,80.7767,80.7857,24646.0
2020-07-29 14:50:00,89.16,89.16,88.93,89.01,8281.0,80.7767,80.7767,80.5683,80.6408,8281.0
2020-07-29 14:55:00,89.0,89.0,88.9,88.97,10801.0,80.6317,80.6317,80.5411,80.6045,10801.0
2020-07-29 15:00:00,88.95,89.0,88.69,88.71,9269.0,80.5864,80.6317,80.3509,80.369,9269.0
2020-07-29 15:05:00,88.7,88.81,88.69,88.81,5452.0,80.3599,80.4596,80.3509,80.4596,5452.0
2020-07-29 15:10:00,88.8,88.85,88.77,88.84,8449.0,80.4505,80.4958,80.4234,80.4868,8449.0
2020-07-29 15:15:00,88.84,88.95,88.84,88.93,8211.0,80.4868,80.5864,80.4868,80.5683,8211.0
2020-07-29 15:20:00,88.95,89.07,88.93,89.02,13737.0,80.5864,80.6951,80.5683,80.6498,13737.0
2020-07-29 15:25:00,89.01,89.08,88.92,89.08,19161.0,80.6408,80.7042,80.5592,80.7042,19161.0
2020-07-29 15:30:00,89.08,89.18,89.01,89.1,22975.0,80.7042,80.7948,80.6408,80.7223,22975.0
2020-07-29 15:35:00,89.11,89.16,89.06,89.08,18859.0,80.7314,80.7767,80.6861,80.7042,18859.0
2020-07-29 15:40:00,89.08,89.12,89.0,89.04,33527.0,80.7042,80.7404,80.6317,80.668,33527.0
2020-07-29 15:45:00,89.02,89.05,88.86,89.05,25774.0,80.6498,80.677,80.5049,80.677,25774.0
2020-07-29 15:50:00,89.05,89.05,88.91,88.98,39682.0,80.677,80.677,80.5502,80.6136,39682.0
2020-07-29 15:55:00,88.98,89.02,88.78,88.92,170115.0,80.6136,80.6498,80.4324,80.5592,170115.0
2020-07-30 09:30:00,87.89,88.11,87.68,87.83,28755.0,79.6261,79.8254,79.4358,79.5717,28755.0
2020-07-30 09:35:00,87.86,88.18,87.81,88.18,16382.0,79.5989,79.8888,79.5536,79.8888,16382.0
2020-07-30 09:40:00,88.18,88.31,88.11,88.2,11679.0,79.8888,80.0066,79.8254,79.9069,11679.0
2020-07-30 09:45:00,88.19,88.35,88.1,88.19,12092.0,79.8979,80.0428,79.8163,79.8979,12092.0
2020-07-30 09:50:00,88.19,88.19,87.93,87.93,16483.0,79.8979,79.8979,79.6623,79.6623,16483.0
2020-07-30 09:55:00,87.91,88.14,87.76,88.1,22352.0,79.6442,79.8526,79.5083,79.8163,22352.0
2020-07-30 10:00:00,88.1,88.38,87.97,88.36,20080.0,79.8163,80.07,79.6986,80.0519,20080.0
2020-07-30 10:05:00,88.36,88.38,88.07,88.25,19997.0,80.0519,80.07,79.7892,79.9522,19997.0
2020-07-30 10:10:00,88.25,88.26,88.09,88.16,13481.0,79.9522,79.9613,79.8073,79.8707,13481.0
2020-07-30 10:15:00,88.15,88.18,87.99,88.11,13410.0,79.8616,79.8888,79.7167,79.8254,13410.0
2020-07-30 10:20:00,88.11,88.21,87.91,88.16,12508.0,79.8254,79.916,79.6442,79.8707,12508.0
2020-07-30 10:25:00,88.2,88.25,88.08,88.25,13022.0,79.9069,79.9522,79.7982,79.9522,13022.0
2020-07-30 10:30:00,88.25,88.46,88.2,88.46,14453.0,79.9522,80.1425,79.9069,80.1425,14453.0
2020-07-30 10:35:00,88.46,88.69,88.43,88.69,14670.0,80.1425,80.3509,80.1153,80.3509,14670.0
2020-07-30 10:40:00,88.68,88.74,88.6,88.67,22403.0,80.3418,80.3962,80.2693,80.3328,22403.0
2020-07-30 10:45:00,88.68,88.78,88.65,88.73,24909.0,80.3418,80.4324,80.3146,80.3871,24909.0
2020-07-30 10:50:00,88.74,88.74,88.62,88.68,18883.0,80.3962,80.3962,80.2875,80.3418,18883.0
2020-07-30 10:55:00,88.7,88.78,88.69,88.74,19921.0,80.3599,80.4324,80.3509,80.3962,19921.0
2020-07-30 11:00:00,88.73,88.89,88.61,88.82,36255.0,80.3871,80.5321,80.2784,80.4687,36255.0
2020-07-30 11:05:00,88.82,88.84,88.73,88.8,5548.0,80.4687,80.4868,80.3871,80.4505,5548.0
2020-07-30 11:10:00,88.82,88.99,88.82,88.94,7357.0,80.4687,80.6227,80.4687,80.5774,7357.0
2020-07-30 11:15:00,88.99,89.17,88.94,89.16,11927.0,80.6227,80.7857,80.5774,80.7767,11927.0
2020-07-30 11:20:00,89.18,89.28,89.15,89.24,18352.0,80.7948,80.8854,80.7676,80.8492,18352.0
2020-07-30 11:25:00,89.22,89.26,89.11,89.11,11733.0,80.831,80.8673,80.7314,80.7314,11733.0
2020-07-30 11:30:00,89.12,89.33,89.11,89.23,20723.0,80.7404,80.9307,80.7314,80.8401,20723.0
2020-07-30 11:35:00,89.23,89.31,89.1,89.13,15161.0,80.8401,80.9126,80.7223,80.7495,15161.0
2020-07-30 11:40:00,89.13,89.23,89.08,89.19,9708.0,80.7495,80.8401,80.7042,80.8039,9708.0
2020-07-30 11:45:00,89.19,89.2,89.1,89.17,8340.0,80.8039,80.8129,80.7223,80.7857,8340.0
2020-07-30 11:50:00,89.19,89.26,89.09,89.09,12956.0,80.8039,80.8673,80.7133,80.7133,12956.0
2020-07-30 11:55:00,89.09,89.11,88.98,88.98,14721.0,80.7133,80.7314,80.6136,80.6136,14721.0
2020-07-30 12:00:00,89.0,89.11,89.0,89.08,16706.0,80.6317,80.7314,80.6317,80.7042,16706.0
2020-07-30 12:05:00,89.07,89.08,88.99,89.01,13552.0,80.6951,80.7042,80.6227,80.6408,13552.0
2020-07-30 12:10:00,89.0,89.05,88.86,89.05,11414.0,80.6317,80.677,80.5049,80.677,11414.0
2020-07-30 12:15:00,89.06,89.27,89.05,89.12,27276.0,80.6861,80.8763,80.677,80.7404,27276.0
2020-07-30 12:20:00,89.1,89.1,88.8,88.8,38598.0,80.7223,80.7223,80.4505,80.4505,38598.0
2020-07-30 12:25:00,88.81,88.83,88.55,88.57,59460.0,80.4596,80.4777,80.224,80.2422,59460.0
2020-07-30 12:30:00,88.58,88.6,88.44,88.44,24465.0,80.2512,80.2693,80.1244,80.1244,24465.0
2020-07-30 12:35:00,88.46,88.65,88.45,88.65,17457.0,80.1425,80.3146,80.1334,80.3146,17457.0
2020-07-30 12:40:00,88.66,88.79,88.57,88.66,12449.0,80.3237,80.4415,80.2422,80.3237,12449.0
2020-07-30 12:45:00,88.68,88.8,88.68,88.79,12302.0,80.3418,80.4505,80.3418,80.4415,12302.0
2020-07-30 12:50:00,88.8,88.81,88.69,88.77,12378.0,80.4505,80.4596,80.3509,80.4234,12378.0
2020-07-30 12:55:00,88.75,88.84,88.71,88.78,8240.0,80.4052,80.4868,80.369,80.4324,8240.0
2020-07-30 13:00:00,88.77,88.83,88.7,88.77,13759.0,80.4234,80.4777,80.3599,80.4234,13759.0
2020-07-30 13:05:00,88.79,89.01,88.77,88.98,11778.0,80.4415,80.6408,80.4234,80.6136,11778.0
2020-07-30 13:10:00,88.96,89.02,88.93,89.01,7504.0,80.5955,80.6498,80.5683,80.6408,7504.0
2020-07-30 13:15:00,89.01,89.02,88.93,88.93,16510.0,80.6408,80.6498,80.5683,80.5683,16510.0
2020-07-30 13:20:00,88.93,88.93,88.78,88.79,10145.0,80.5683,80.5683,80.4324,80.4415,10145.0
2020-07-30 13:25:00,88.78,88.86,88.73,88.85,7119.0,80.4324,80.5049,80.3871,80.4958,7119.0
2020-07-30 13:30:00,88.83,88.83,88.65,88.68,8545.0,80.4777,80.4777,80.3146,80.3418,8545.0
2020-07-30 13:35:00,88.68,88.69,88.55,88.55,10028.0,80.3418,80.3509,80.224,80.224,10028.0
2020-07-30 13:40:00,88.56,88.63,88.55,88.63,10923.0,80.2331,80.2965,80.224,80.2965,10923.0
2020-07-30 13:45:00,88.61,88.62,88.58,88.61,7154.0,80.2784,80.2875,80.2512,80.2784,7154.0
2020-07-30 13:50:00,88.61,88.65,88.58,88.62,10532.0,80.2784,80.3146,80.2512,80.2875,10532.0
2020-07-30 13:55:00,88.62,88.62,88.45,88.53,9013.0,80.2875,80.2875,80.1334,80.2059,9013.0
2020-07-30 14:00:00,88.53,88.57,88.47,88.52,11749.0,80.2059,80.2422,80.1516,80.1969,11749.0
2020-07-30 14:05:00,88.53,88.63,88.5,88.63,10496.0,80.2059,80.2965,80.1787,80.2965,10496.0
2020-07-30 14:10:00,88.61,88.61,88.42,88.45,11531.0,80.2784,80.2784,80.1063,80.1334,11531.0
2020-07-30 14:15:00,88.45,88.52,88.41,88.5,8428.0,80.1334,80.1969,80.0972,80.1787,8428.0
2020-07-30 14:20:00,88.5,88.58,88.44,88.56,9194.0,80.1787,80.2512,80.1244,80.2331,9194.0
2020-07-30 14:25:00,88.55,88.56,88.47,88.5,7238.0,80.224,80.2331,80.1516,80.1787,7238.0
2020-07-30 14:30:00,88.5,88.54,88.44,88.47,12294.0,80.1787,80.215,80.1244,80.1516,12294.0
2020-07-30 14:35:00,88.47,88.57,88.47,88.56,6653.0,80.1516,80.2422,80.1516,80.2331,6653.0
2020-07-30 14:40:00,88.56,88.79,88.55,88.73,8648.0,80.2331,80.4415,80.224,80.3871,8648.0
2020-07-30 14:45:00,88.75,88.77,88.65,88.67,9666.0,80.4052,80.4234,80.3146,80.3328,9666.0
2020-07-30 14:50:00,88.68,88.68,88.57,88.58,9515.0,80.3418,80.3418,80.2422,80.2512,9515.0
2020-07-30 14:55:00,88.59,88.64,88.57,88.64,10161.0,80.2603,80.3056,80.2422,80.3056,10161.0
2020-07-30 15:00:00,88.65,88.73,88.63,88.69,14711.0,80.3146,80.3871,80.2965,80.3509,14711.0
2020-07-30 15:05:00,88.68,88.68,88.55,88.58,8730.0,80.3418,80.3418,80.224,80.2512,8730.0
2020-07-30 15:10:00,88.59,88.6,88.5,88.52,10105.0,80.2603,80.2693,80.1787,80.1969,10105.0
2020-07-30 15:15:00,88.53,88.55,88.46,88.5,30144.0,80.2059,80.224,80.1425,80.1787,30144.0
2020-07-30 15:20:00,88.51,88.53,88.45,88.5,28398.0,80.1878,80.2059,80.1334,80.1787,28398.0
2020-07-30 15:25:00,88.53,88.54,88.32,88.39,23275.0,80.2059,80.215,80.0157,80.0791,23275.0
2020-07-30 15:30:00,88.38,88.42,88.3,88.37,27690.0,80.07,80.1063,79.9975,80.061,27690.0
2020-07-30 15:35:00,88.37,88.39,88.32,88.33,15090.0,80.061,80.0791,80.0157,80.0247,15090.0
2020-07-30 15:40:00,88.32,88.35,88.25,88.28,19565.0,80.0157,80.0428,79.9522,79.9794,19565.0
2020-07-30 15:45:00,88.28,88.32,88.24,88.24,31201.0,79.9794,80.0157,79.9432,79.9432,31201.0
2020-07-30 15:50:00,88.24,88.41,88.22,88.32,46501.0,79.9432,80.0972,79.9251,80.0157,46501.0
2020-07-30 15:55:00,88.3,88.53,88.28,88.52,132516.0,79.9975,80.2059,79.9794,80.1969,132516.0
2020-07-31 09:30:00,88.2,88.64,88.11,88.22,32234.0,79.9069,80.3056,79.8254,79.9251,32234.0
2020-07-31 09:35:00,88.43,88.56,88.27,88.38,18510.0,80.1153,80.2331,79.9704,80.07,18510.0
2020-07-31 09:40:00,88.36,88.62,88.34,88.55,9928.0,80.0519,80.2875,80.0338,80.224,9928.0
2020-07-31 09:45:00,88.51,88.69,88.47,88.69,16541.0,80.1878,80.3509,80.1516,80.3509,16541.0
2020-07-31 09:50:00,88.72,88.86,88.51,88.82,23089.0,80.3781,80.5049,80.1878,80.4687,23089.0
2020-07-31 09:55:00,88.86,88.98,88.78,88.94,17567.0,80.5049,80.6136,80.4324,80.5774,17567.0
2020-07-31 10:00:00,88.98,89.0,88.81,88.83,21536.0,80.6136,80.6317,80.4596,80.4777,21536.0
2020-07-31 10:05:00,88.83,89.07,88.78,89.04,13489.0,80.4777,80.6951,80.4324,80.668,13489.0
2020-07-31 10:10:00,89.07,89.07,88.63,88.63,14176.0,80.6951,80.6951,80.2965,80.2965,14176.0
2020-07-31 10:15:00,88.63,88.73,88.49,88.5,11762.0,80.2965,80.3871,80.1697,80.1787,11762.0
2020-07-31 10:20:00,88.48,88.72,88.42,88.71,9137.0,80.1606,80.3781,80.1063,80.369,9137.0
2020-07-31 10:25:00,88.7,88.84,88.62,88.62,15858.0,80.3599,80.4868,80.2875,80.2875,15858.0
2020-07-31 10:30:00,88.54,88.7,88.54,88.59,9887.0,80.215,80.3599,80.215,80.2603,9887.0
2020-07-31 10:35:00,88.59,88.87,88.55,88.85,10006.0,80.2603,80.5139,80.224,80.4958,10006.0
2020-07-31 10:40:00,88.84,88.86,88.68,88.71,12322.0,80.4868,80.5049,80.3418,80.369,12322.0
2020-07-31 10:45:00,88.71,88.71,88.55,88.71,15459.0,80.369,80.369,80.224,80.369,15459.0
2020-07-31 10:50:00,88.7,88.78,88.61,88.7,40354.0,80.3599,80.4324,80.2784,80.3599,40354.0
2020-07-31 10:55:00,88.7,88.7,88.42,88.64,13261.0,80.3599,80.3599,80.1063,80.3056,13261.0
2020-07-31 11:00:00,88.65,88.85,88.63,88.78,14293.0,80.3146,80.4958,80.2965,80.4324,14293.0
2020-07-31 11:05:00,88.77,88.81,88.69,88.78,14043.0,80.4234,80.4596,80.3509,80.4324,14043.0
2020-07-31 11:10:00,88.78,88.9,88.73,88.86,19629.0,80.4324,80.5411,80.3871,80.5049,19629.0
2020-07-31 11:15:00,88.86,89.01,88.71,88.97,17579.0,80.5049,80.6408,80.369,80.6045,17579.0
2020-07-31 11:20:00,88.97,88.98,88.87,88.88,16301.0,80.6045,80.6136,80.5139,80.523,16301.0
2020-07-31 11:25:00,88.86,89.1,88.86,89.02,10970.0,80.5049,80.7223,80.5049,80.6498,10970.0
2020-07-31 11:30:00,89.02,89.05,88.84,88.91,16858.0,80.6498,80.677,80.4868,80.5502,16858.0
2020-07-31 11:35:00,88.91,89.03,88.8,89.0,14392.0,80.5502,80.6589,80.4505,80.6317,14392.0
2020-07-31 11:40:00,89.01,89.12,88.99,89.07,9279.0,80.6408,80.7404,80.6227,80.6951,9279.0
2020-07-31 11:45:00,89.05,89.08,88.98,89.07,7684.0,80.677,80.7042,80.6136,80.6951,7684.0
2020-07-31 11:50:00,89.1,89.1,88.89,88.93,10030.0,80.7223,80.7223,80.5321,80.5683,10030.0
2020-07-31 11:55:00,88.91,89.05,88.91,89.03,12966.0,80.5502,80.677,80.5502,80.6589,12966.0
2020-07-31 12:00:00,89.01,89.02,88.79,88.82,9237.0,80.6408,80.6498,80.4415,80.4687,9237.0
2020-07-31 12:05:00,88.81,88.94,88.76,88.81,10400.0,80.4596,80.5774,80.4143,80.4596,10400.0
2020-07-31 12:10:00,88.81,88.95,88.81,88.89,11040.0,80.4596,80.5864,80.4596,80.5321,11040.0
2020-07-31 12:15:00,88.92,88.97,88.8,88.88,14219.0,80.5592,80.6045,80.4505,80.523,14219.0
2020-07-31 12:20:00,88.87,88.99,88.86,88.97,9605.0,80.5139,80.6227,80.5049,80.6045,9605.0
2020-07-31 12:25:00,88.94,89.04,88.92,89.02,5946.0,80.5774,80.668,80.5592,80.6498,5946.0
2020-07-31 12:30:00,89.02,89.03,88.95,89.01,9171.0,80.6498,80.6589,80.5864,80.6408,9171.0
2020-07-31 12:35:00,88.98,88.98,88.8,88.85,11113.0,80.6136,80.6136,80.4505,80.4958,11113.0
2020-07-31 12:40:00,88.86,88.93,88.84,88.93,11732.0,80.5049,80.5683,80.4868,80.5683,11732.0
2020-07-31 12:45:00,88.96,88.98,88.78,88.84,10421.0,80.5955,80.6136,80.4324,80.4868,10421.0
2020-07-31 12:50:00,88.85,88.89,88.72,88.74,10145.0,80.4958,80.5321,80.3781,80.3962,10145.0
2020-07-31 12:55:00,88.74,88.75,88.62,88.66,10491.0,80.3962,80.4052,80.2875,80.3237,10491.0
2020-07-31 13:00:00,88.64,88.68,88.58,88.65,9281.0,80.3056,80.3418,80.2512,80.3146,9281.0
2020-07-31 13:05:00,88.65,88.76,88.59,88.59,7659.0,80.3146,80.4143,80.2603,80.2603,7659.0
2020-07-31 13:10:00,88.6,88.67,88.53,88.56,11906.0,80.2693,80.3328,80.2059,80.2331,11906.0
2020-07-31 13:15:00,88.57,88.59,88.49,88.58,17155.0,80.2422,80.2603,80.1697,80.2512,17155.0
2020-07-31 13:20:00,88.6,88.72,88.58,88.66,12359.0,80.2693,80.3781,80.2512,80.3237,12359.0
2020-07-31 13:25:00,88.67,88.75,88.63,88.67,9476.0,80.3328,80.4052,80.2965,80.3328,9476.0
2020-07-31 13:30:00,88.69,88.73,88.63,88.65,6788.0,80.3509,80.3871,80.2965,80.3146,6788.0
2020-07-31 13:35:00,88.65,88.71,88.61,88.62,9054.0,80.3146,80.369,80.2784,80.2875,9054.0
2020-07-31 13:40:00,88.62,88.74,88.62,88.74,7095.0,80.2875,80.3962,80.2875,80.3962,7095.0
2020-07-31 13:45:00,88.7,88.77,88.69,88.75,9184.0,80.3599,80.4234,80.3509,80.4052,9184.0
2020-07-31 13:50:00,88.76,88.77,88.66,88.72,19269.0,80.4143,80.4234,80.3237,80.3781,19269.0
2020-07-31 13:55:00,88.72,88.72,88.57,88.67,10405.0,80.3781,80.3781,80.2422,80.3328,10405.0
2020-07-31 14:00:00,88.67,88.79,88.66,88.79,9038.0,80.3328,80.4415,80.3237,80.4415,9038.0
2020-07-31 14:05:00,88.79,88.87,88.78,88.84,10882.0,80.4415,80.5139,80.4324,80.4868,10882.0
2020-07-31 14:10:00,88.85,88.89,88.79,88.79,5472.0,80.4958,80.5321,80.4415,80.4415,5472.0
2020-07-31 14:15:00,88.8,88.86,88.76,88.78,7061.0,80.4505,80.5049,80.4143,80.4324,7061.0
2020-07-31 14:20:00,88.76,88.93,88.76,88.92,6480.0,80.4143,80.5683,80.4143,80.5592,6480.0
2020-07-31 14:25:00,88.91,89.07,88.9,89.05,6937.0,80.5502,80.6951,80.5411,80.677,6937.0
2020-07-31 14:30:00,89.04,89.14,89.02,89.13,10461.0,80.668,80.7586,80.6498,80.7495,10461.0
2020-07-31 14:35:00,89.15,89.24,89.09,89.09,14497.0,80.7676,80.8492,80.7133,80.7133,14497.0
2020-07-31 14:40:00,89.08,89.27,89.06,89.26,8699.0,80.7042,80.8763,80.6861,80.8673,8699.0
2020-07-31 14:45:00,89.27,89.35,89.22,89.32,10854.0,80.8763,80.9488,80.831,80.9216,10854.0
2020-07-31 14:50:00,89.31,89.52,89.31,89.48,14870.0,80.9126,81.1028,80.9126,81.0666,14870.0
2020-07-31 14:55:00,89.48,89.64,89.47,89.63,13309.0,81.0666,81.2115,81.0575,81.2025,13309.0
2020-07-31 15:00:00,89.63,89.75,89.61,89.71,19561.0,81.2025,81.3112,81.1844,81.275,19561.0
2020-07-31 15:05:00,89.68,89.75,89.66,89.75,11804.0,81.2478,81.3112,81.2297,81.3112,11804.0
2020-07-31 15:10:00,89.75,89.81,89.69,89.77,10936.0,81.3112,81.3656,81.2568,81.3293,10936.0
2020-07-31 15:15:00,89.78,89.83,89.68,89.83,17413.0,81.3384,81.3837,81.2478,81.3837,17413.0
2020-07-31 15:20:00,89.83,89.99,89.83,89.96,21998.0,81.3837,81.5286,81.3837,81.5015,21998.0
2020-07-31 15:25:00,89.95,90.0,89.89,89.94,20777.0,81.4924,81.5377,81.438,81.4833,20777.0
2020-07-31 15:30:00,89.94,90.03,89.93,89.94,33789.0,81.4833,81.5649,81.4743,81.4833,33789.0
2020-07-31 15:35:00,89.95,90.02,89.84,89.85,36228.0,81.4924,81.5558,81.3927,81.4018,36228.0
2020-07-31 15:40:00,89.86,90.0,89.85,89.98,43989.0,81.4109,81.5377,81.4018,81.5196,43989.0
2020-07-31 15:45:00,89.99,90.37,89.98,90.24,94442.0,81.5286,81.8729,81.5196,81.7551,94442.0
2020-07-31 15:50:00,90.23,90.3,89.89,89.95,111671.0,81.7461,81.8095,81.438,81.4924,111671.0
2020-07-31 15:55:00,89.96,90.41,89.95,90.33,204264.0,81.5015,81.9091,81.4924,81.8367,204264.0
2020-08-03 09:30:00,90.7,90.85,90.24,90.25,67407.0,82.1719,82.3078,81.7551,81.7642,67407.0
2020-08-03 09:35:00,90.28,90.35,90.15,90.31,5428.0,81.7914,81.8548,81.6736,81.8186,5428.0
2020-08-03 09:40:00,90.28,90.43,90.15,90.36,7365.0,81.7914,81.9273,81.6736,81.8639,7365.0
2020-08-03 09:45:00,90.39,90.86,90.38,90.75,18865.0,81.891,82.3168,81.882,82.2172,18865.0
2020-08-03 09:50:00,90.76,90.81,90.59,90.79,14858.0,82.2262,82.2715,82.0722,82.2534,14858.0
2020-08-03 09:55:00,90.78,90.81,90.66,90.81,11980.0,82.2444,82.2715,82.1356,82.2715,11980.0
2020-08-03 10:00:00,90.85,91.1,90.83,91.0,17484.0,82.3078,82.5343,82.2897,82.4437,17484.0
2020-08-03 10:05:00,91.02,91.23,91.0,91.12,17860.0,82.4618,82.652,82.4437,82.5524,17860.0
2020-08-03 10:10:00,91.14,91.21,91.11,91.13,14393.0,82.5705,82.6339,82.5433,82.5615,14393.0
2020-08-03 10:15:00,91.12,91.12,90.91,91.01,24035.0,82.5524,82.5524,82.3621,82.4527,24035.0
2020-08-03 10:20:00,91.02,91.04,90.95,91.0,9193.0,82.4618,82.4799,82.3984,82.4437,9193.0
2020-08-03 10:25:00,91.02,91.13,91.01,91.12,21725.0,82.4618,82.5615,82.4527,82.5524,21725.0
2020-08-03 10:30:00,91.13,91.22,91.12,91.14,17043.0,82.5615,82.643,82.5524,82.5705,17043.0
2020-08-03 10:35:00,91.14,91.17,91.05,91.07,8284.0,82.5705,82.5977,82.489,82.5071,8284.0
2020-08-03 10:40:00,91.04,91.1,90.97,91.0,10064.0,82.4799,82.5343,82.4165,82.4437,10064.0
2020-08-03 10:45:00,90.98,91.01,90.94,90.97,11250.0,82.4256,82.4527,82.3893,82.4165,11250.0
2020-08-03 10:50:00,90.97,90.98,90.85,90.9,13683.0,82.4165,82.4256,82.3078,82.3531,13683.0
2020-08-03 10:55:00,90.9,91.0,90.73,90.78,26272.0,82.3531,82.4437,82.1991,82.2444,26272.0
2020-08-03 11:00:00,90.77,90.81,90.52,90.54,17305.0,82.2353,82.2715,82.0088,82.0269,17305.0
2020-08-03 11:05:00,90.54,90.64,90.46,90.47,10601.0,82.0269,82.1175,81.9544,81.9635,10601.0
2020-08-03 11:10:00,90.49,90.52,90.38,90.43,23177.0,81.9816,82.0088,81.882,81.9273,23177.0
2020-08-03 11:15:00,90.42,90.59,90.41,90.54,31078.0,81.9182,82.0722,81.9091,82.0269,31078.0
2020-08-03 11:20:00,90.54,90.59,90.41,90.46,12932.0,82.0269,82.0722,81.9091,81.9544,12932.0
2020-08-03 11:25:00,90.45,90.48,90.2,90.27,13458.0,81.9454,81.9726,81.7189,81.7823,13458.0
2020-08-03 11:30:00,90.24,90.41,90.22,90.37,13695.0,81.7551,81.9091,81.737,81.8729,13695.0
2020-08-03 11:35:00,90.36,90.46,90.34,90.4,9227.0,81.8639,81.9544,81.8457,81.9001,9227.0
2020-08-03 11:40:00,90.41,90.63,90.4,90.6,10047.0,81.9091,82.1085,81.9001,82.0813,10047.0
2020-08-03 11:45:00,90.62,90.62,90.39,90.44,16996.0,82.0994,82.0994,81.891,81.9363,16996.0
2020-08-03 11:50:00,90.45,90.45,90.25,90.27,11686.0,81.9454,81.9454,81.7642,81.7823,11686.0
2020-08-03 11:55:00,90.29,90.29,90.19,90.2,9889.0,81.8004,81.8004,81.7098,81.7189,9889.0
2020-08-03 12:00:00,90.22,90.36,90.22,90.24,15419.0,81.737,81.8639,81.737,81.7551,15419.0
2020-08-03 12:05:00,90.26,90.27,90.18,90.27,19690.0,81.7733,81.7823,81.7008,81.7823,19690.0
2020-08-03 12:10:00,90.28,90.35,90.24,90.33,8509.0,81.7914,81.8548,81.7551,81.8367,8509.0
2020-08-03 12:15:00,90.34,90.41,90.27,90.29,17499.0,81.8457,81.9091,81.7823,81.8004,17499.0
2020-08-03 12:20:00,90.3,90.3,90.16,90.16,18873.0,81.8095,81.8095,81.6827,81.6827,18873.0
2020-08-03 12:25:00,90.17,90.29,90.15,90.27,16647.0,81.6917,81.8004,81.6736,81.7823,16647.0
2020-08-03 12:30:00,90.26,90.26,90.15,90.26,14271.0,81.7733,81.7733,81.6736,81.7733,14271.0
2020-08-03 12:35:00,90.26,90.28,90.16,90.22,7742.0,81.7733,81.7914,81.6827,81.737,7742.0
2020-08-03 12:40:00,90.23,90.38,90.2,90.33,9540.0,81.7461,81.882,81.7189,81.8367,9540.0
2020-08-03 12:45:00,90.34,90.35,90.26,90.31,23050.0,81.8457,81.8548,81.7733,81.8186,23050.0
2020-08-03 12:50:00,90.31,90.35,90.25,90.34,9522.0,81.8186,81.8548,81.7642,81.8457,9522.0
2020-08-03 12:55:00,90.36,90.36,90.17,90.25,6695.0,81.8639,81.8639,81.6917,81.7642,6695.0
2020-08-03 13:00:00,90.25,90.29,90.21,90.24,10359.0,81.7642,81.8004,81.728,81.7551,10359.0
2020-08-03 13:05:00,90.24,90.24,90.15,90.2,8347.0,81.7551,81.7551,81.6736,81.7189,8347.0
2020-08-03 13:10:00,90.21,90.27,90.2,90.2,9195.0,81.728,81.7823,81.7189,81.7189,9195.0
2020-08-03 13:15:00,90.21,90.22,90.15,90.15,13219.0,81.728,81.737,81.6736,81.6736,13219.0
2020-08-03 13:20:00,90.16,90.21,90.15,90.21,11117.0,81.6827,81.728,81.6736,81.728,11117.0
2020-08-03 13:25:00,90.2,90.25,90.19,90.22,11357.0,81.7189,81.7642,81.7098,81.737,11357.0
2020-08-03 13:30:00,90.2,90.2,90.08,90.09,9815.0,81.7189,81.7189,81.6102,81.6192,9815.0
2020-08-03 13:35:00,90.09,90.09,90.03,90.06,6479.0,81.6192,81.6192,81.5649,81.5921,6479.0
2020-08-03 13:40:00,90.06,90.11,90.02,90.11,13857.0,81.5921,81.6374,81.5558,81.6374,13857.0
2020-08-03 13:45:00,90.11,90.17,90.1,90.16,7233.0,81.6374,81.6917,81.6283,81.6827,7233.0
2020-08-03 13:50:00,90.15,90.17,90.08,90.17,12694.0,81.6736,81.6917,81.6102,81.6917,12694.0
2020-08-03 13:55:00,90.17,90.2,90.05,90.08,21437.0,81.6917,81.7189,81.583,81.6102,21437.0
2020-08-03 14:00:00,90.08,90.13,90.05,90.13,14224.0,81.6102,81.6555,81.583,81.6555,14224.0
2020-08-03 14:05:00,90.12,90.12,89.97,89.97,10777.0,81.6464,81.6464,81.5105,81.5105,10777.0
2020-08-03 14:10:00,89.97,89.98,89.91,89.97,9181.0,81.5105,81.5196,81.4562,81.5105,9181.0
2020-08-03 14:15:00,89.97,90.05,89.96,89.98,7231.0,81.5105,81.583,81.5015,81.5196,7231.0
2020-08-03 14:20:00,89.98,90.0,89.9,89.91,10378.0,81.5196,81.5377,81.4471,81.4562,10378.0
2020-08-03 14:25:00,89.9,89.95,89.89,89.93,12457.0,81.4471,81.4924,81.438,81.4743,12457.0
2020-08-03 14:30:00,89.92,89.93,89.8,89.88,11079.0,81.4652,81.4743,81.3565,81.429,11079.0
2020-08-03 14:35:00,89.89,89.98,89.89,89.93,9278.0,81.438,81.5196,81.438,81.4743,9278.0
2020-08-03 14:40:00,89.94,89.99,89.88,89.94,18851.0,81.4833,81.5286,81.429,81.4833,18851.0
2020-08-03 14:45:00,89.94,89.95,89.91,89.94,7159.0,81.4833,81.4924,81.4562,81.4833,7159.0
2020-08-03 14:50:00,89.94,89.94,89.9,89.9,7880.0,81.4833,81.4833,81.4471,81.4471,7880.0
2020-08-03 14:55:00,89.91,89.91,89.85,89.85,12583.0,81.4562,81.4562,81.4018,81.4018,12583.0
2020-08-03 15:00:00,89.88,89.94,89.84,89.89,11277.0,81.429,81.4833,81.3927,81.438,11277.0
2020-08-03 15:05:00,89.89,89.92,89.86,89.89,13193.0,81.438,81.4652,81.4109,81.438,13193.0
2020-08-03 15:10:00,89.89,89.96,89.89,89.93,12762.0,81.438,81.5015,81.438,81.4743,12762.0
2020-08-03 15:15:00,89.93,89.98,89.87,89.97,10635.0,81.4743,81.5196,81.4199,81.5105,10635.0
2020-08-03 15:20:00,89.97,89.99,89.96,89.98,12084.0,81.5105,81.5286,81.5015,81.5196,12084.0
2020-08-03 15:25:00,89.97,89.98,89.83,89.83,17232.0,81.5105,81.5196,81.3837,81.3837,17232.0
2020-08-03 15:30:00,89.84,89.88,89.65,89.68,24065.0,81.3927,81.429,81.2206,81.2478,24065.0
2020-08-03 15:35:00,89.67,89.81,89.67,89.81,16490.0,81.2387,81.3656,81.2387,81.3656,16490.0
2020-08-03 15:40:00,89.81,90.05,89.78,90.05,26373.0,81.3656,81.583,81.3384,81.583,26373.0
2020-08-03 15:45:00,90.05,90.11,89.93,90.01,58400.0,81.583,81.6374,81.4743,81.5468,58400.0
2020-08-03 15:50:00,90.0,90.02,89.88,90.02,51449.0,81.5377,81.5558,81.429,81.5558,51449.0
2020-08-03 15:55:00,90.02,90.04,89.84,89.9,118446.0,81.5558,81.5739,81.3927,81.4471,118446.0
2020-08-04 09:30:00,89.58,89.79,89.45,89.58,33323.0,81.1572,81.3474,81.0394,81.1572,33323.0
2020-08-04 09:35:00,89.52,89.73,89.43,89.71,20705.0,81.1028,81.2931,81.0213,81.275,20705.0
2020-08-04 09:40:00,89.7,89.96,89.7,89.96,14975.0,81.2659,81.5015,81.2659,81.5015,14975.0
2020-08-04 09:45:00,89.95,90.0,89.69,89.75,15161.0,81.4924,81.5377,81.2568,81.3112,15161.0
2020-08-04 09:50:00,89.75,89.97,89.74,89.9,19749.0,81.3112,81.5105,81.3021,81.4471,19749.0
2020-08-04 09:55:00,89.88,90.1,89.88,90.0,20162.0,81.429,81.6283,81.429,81.5377,20162.0
2020-08-04 10:00:00,90.02,90.02,89.77,89.79,16421.0,81.5558,81.5558,81.3293,81.3474,16421.0
2020-08-04 10:05:00,89.75,89.82,89.6,89.81,10374.0,81.3112,81.3746,81.1753,81.3656,10374.0
2020-08-04 10:10:00,89.8,89.9,89.57,89.59,45392.0,81.3565,81.4471,81.1481,81.1663,45392.0
2020-08-04 10:15:00,89.6,89.86,89.6,89.81,73288.0,81.1753,81.4109,81.1753,81.3656,73288.0
2020-08-04 10:20:00,89.8,89.89,89.76,89.89,23101.0,81.3565,81.438,81.3203,81.438,23101.0
2020-08-04 10:25:00,89.89,89.96,89.75,89.88,19761.0,81.438,81.5015,81.3112,81.429,19761.0
2020-08-04 10:30:00,89.87,89.88,89.62,89.62,20459.0,81.4199,81.429,81.1934,81.1934,20459.0
2020-08-04 10:35:00,89.6,89.68,89.6,89.66,10993.0,81.1753,81.2478,81.1753,81.2297,10993.0
2020-08-04 10:40:00,89.67,89.73,89.6,89.63,8127.0,81.2387,81.2931,81.1753,81.2025,8127.0
2020-08-04 10:45:00,89.64,89.88,89.63,89.88,11842.0,81.2115,81.429,81.2025,81.429,11842.0
2020-08-04 10:50:00,89.88,89.99,89.88,89.95,11201.0,81.429,81.5286,81.429,81.4924,11201.0
2020-08-04 10:55:00,89.94,90.12,89.91,90.08,17192.0,81.4833,81.6464,81.4562,81.6102,17192.0
2020-08-04 11:00:00,90.09,90.19,89.93,89.98,15843.0,81.6192,81.7098,81.4743,81.5196,15843.0
2020-08-04 11:05:00,89.98,90.13,89.95,90.01,9150.0,81.5196,81.6555,81.4924,81.5468,9150.0
2020-08-04 11:10:00,90.0,90.12,89.96,89.98,9930.0,81.5377,81.6464,81.5015,81.5196,9930.0
2020-08-04 11:15:00,89.99,90.06,89.94,90.06,9290.0,81.5286,81.5921,81.4833,81.5921,9290.0
2020-08-04 11:20:00,90.08,90.12,90.04,90.05,9813.0,81.6102,81.6464,81.5739,81.583,9813.0
2020-08-04 11:25:00,90.05,90.3,90.05,90.28,18874.0,81.583,81.8095,81.583,81.7914,18874.0
2020-08-04 11:30:00,90.29,90.37,90.22,90.32,55942.0,81.8004,81.8729,81.737,81.8276,55942.0
2020-08-04 11:35:00,90.33,90.33,90.18,90.18,21181.0,81.8367,81.8367,81.7008,81.7008,21181.0
2020-08-04 11:40:00,90.18,90.24,90.16,90.19,22610.0,81.7008,81.7551,81.6827,81.7098,22610.0
2020-08-04 11:45:00,90.19,90.29,90.18,90.2,15846.0,81.7098,81.8004,81.7008,81.7189,15846.0
2020-08-04 11:50:00,90.21,90.32,90.19,90.32,13884.0,81.728,81.8276,81.7098,81.8276,13884.0
2020-08-04 11:55:00,90.32,90.41,90.2,90.27,8614.0,81.8276,81.9091,81.7189,81.7823,8614.0
2020-08-04 12:00:00,90.26,90.38,90.23,90.3,16636.0,81.7733,81.882,81.7461,81.8095,16636.0
2020-08-04 12:05:00,90.3,90.32,90.21,90.24,13096.0,81.8095,81.8276,81.728,81.7551,13096.0
2020-08-04 12:10:00,90.25,90.35,90.24,90.31,7809.0,81.7642,81.8548,81.7551,81.8186,7809.0
2020-08-04 12:15:00,90.31,90.32,90.2,90.21,8134.0,81.8186,81.8276,81.7189,81.728,8134.0
2020-08-04 12:20:00,90.22,90.41,90.22,90.4,7910.0,81.737,81.9091,81.737,81.9001,7910.0
2020-08-04 12:25:00,90.37,90.37,90.29,90.36,7485.0,81.8729,81.8729,81.8004,81.8639,7485.0
2020-08-04 12:30:00,90.37,90.37,90.31,90.34,5504.0,81.8729,81.8729,81.8186,81.8457,5504.0
2020-08-04 12:35:00,90.34,90.42,90.33,90.39,9735.0,81.8457,81.9182,81.8367,81.891,9735.0
2020-08-04 12:40:00,90.38,90.44,90.34,90.38,8569.0,81.882,81.9363,81.8457,81.882,8569.0
2020-08-04 12:45:00,90.37,90.41,90.32,90.32,9122.0,81.8729,81.9091,81.8276,81.8276,9122.0
2020-08-04 12:50:00,90.32,90.32,90.21,90.22,12835.0,81.8276,81.8276,81.728,81.737,12835.0
2020-08-04 12:55:00,90.22,90.26,90.19,90.19,18095.0,81.737,81.7733,81.7098,81.7098,18095.0
2020-08-04 13:00:00,90.2,90.35,90.17,90.34,11666.0,81.7189,81.8548,81.6917,81.8457,11666.0
2020-08-04 13:05:00,90.33,90.33,90.22,90.24,7490.0,81.8367,81.8367,81.737,81.7551,7490.0
2020-08-04 13:10:00,90.25,90.3,90.23,90.24,4628.0,81.7642,81.8095,81.7461,81.7551,4628.0
2020-08-04 13:15:00,90.24,90.32,90.23,90.3,10735.0,81.7551,81.8276,81.7461,81.8095,10735.0
2020-08-04 13:20:00,90.31,90.33,90.28,90.31,6554.0,81.8186,81.8367,81.7914,81.8186,6554.0
2020-08-04 13:25:00,90.32,90.45,90.32,90.41,7207.0,81.8276,81.9454,81.8276,81.9091,7207.0
2020-08-04 13:30:00,90.39,90.45,90.35,90.4,7779.0,81.891,81.9454,81.8548,81.9001,7779.0
2020-08-04 13:35:00,90.4,90.42,90.36,90.4,8526.0,81.9001,81.9182,81.8639,81.9001,8526.0
2020-08-04 13:40:00,90.42,90.42,90.21,90.23,7348.0,81.9182,81.9182,81.728,81.7461,7348.0
2020-08-04 13:45:00,90.21,90.25,90.2,90.21,4477.0,81.728,81.7642,81.7189,81.728,4477.0
2020-08-04 13:50:00,90.21,90.29,90.21,90.23,7767.0,81.728,81.8004,81.728,81.7461,7767.0
2020-08-04 13:55:00,90.23,90.3,90.23,90.28,9666.0,81.7461,81.8095,81.7461,81.7914,9666.0
2020-08-04 14:00:00,90.25,90.29,90.22,90.26,15276.0,81.7642,81.8004,81.737,81.7733,15276.0
2020-08-04 14:05:00,90.27,90.31,90.22,90.24,13859.0,81.7823,81.8186,81.737,81.7551,13859.0
2020-08-04 14:10:00,90.26,90.29,90.22,90.26,10105.0,81.7733,81.8004,81.737,81.7733,10105.0
2020-08-04 14:15:00,90.26,90.3,90.22,90.3,11887.0,81.7733,81.8095,81.737,81.8095,11887.0
2020-08-04 14:20:00,90.28,90.33,90.26,90.28,4770.0,81.7914,81.8367,81.7733,81.7914,4770.0
2020-08-04 14:25:00,90.3,90.3,90.18,90.2,15615.0,81.8095,81.8095,81.7008,81.7189,15615.0
2020-08-04 14:30:00,90.19,90.19,90.04,90.05,16908.0,81.7098,81.7098,81.5739,81.583,16908.0
2020-08-04 14:35:00,90.04,90.08,89.86,89.86,12826.0,81.5739,81.6102,81.4109,81.4109,12826.0
2020-08-04 14:40:00,89.86,90.01,89.81,89.87,13823.0,81.4109,81.5468,81.3656,81.4199,13823.0
2020-08-04 14:45:00,89.88,89.97,89.84,89.84,10132.0,81.429,81.5105,81.3927,81.3927,10132.0
2020-08-04 14:50:00,89.86,90.02,89.84,90.0,12434.0,81.4109,81.5558,81.3927,81.5377,12434.0
2020-08-04 14:55:00,90.0,90.12,89.98,90.11,12012.0,81.5377,81.6464,81.5196,81.6374,12012.0
2020-08-04 15:00:00,90.11,90.15,90.05,90.14,12128.0,81.6374,81.6736,81.583,81.6645,12128.0
2020-08-04 15:05:00,90.14,90.14,90.03,90.08,12616.0,81.6645,81.6645,81.5649,81.6102,12616.0
2020-08-04 15:10:00,90.09,90.18,90.09,90.15,20288.0,81.6192,81.7008,81.6192,81.6736,20288.0
2020-08-04 15:15:00,90.15,90.18,90.12,90.17,11963.0,81.6736,81.7008,81.6464,81.6917,11963.0
2020-08-04 15:20:00,90.16,90.18,90.11,90.18,9847.0,81.6827,81.7008,81.6374,81.7008,9847.0
2020-08-04 15:25:00,90.21,90.33,90.16,90.3,8206.0,81.728,81.8367,81.6827,81.8095,8206.0
2020-08-04 15:30:00,90.27,90.28,90.14,90.24,9699.0,81.7823,81.7914,81.6645,81.7551,9699.0
2020-08-04 15:35:00,90.24,90.24,90.16,90.2,19716.0,81.7551,81.7551,81.6827,81.7189,19716.0
2020-08-04 15:40:00,90.19,90.23,90.14,90.2,21539.0,81.7098,81.7461,81.6645,81.7189,21539.0
2020-08-04 15:45:00,90.18,90.37,90.17,90.37,27473.0,81.7008,81.8729,81.6917,81.8729,27473.0
2020-08-04 15:50:00,90.38,90.41,90.28,90.39,26855.0,81.882,81.9091,81.7914,81.891,26855.0
2020-08-04 15:55:00,90.39,90.47,90.2,90.29,125797.0,81.891,81.9635,81.7189,81.8004,125797.0
2020-08-05 09:30:00,91.03,91.5,90.83,91.16,41097.0,82.4709,82.8967,82.2897,82.5886,41097.0
2020-08-05 09:35:00,91.11,91.43,91.09,91.11,8807.0,82.5433,82.8332,82.5252,82.5433,8807.0
2020-08-05 09:40:00,91.14,91.42,91.13,91.23,13459.0,82.5705,82.8242,82.5615,82.652,13459.0
2020-08-05 09:45:00,91.23,91.24,90.9,91.0,16865.0,82.652,82.6611,82.3531,82.4437,16865.0
2020-08-05 09:50:00,91.02,91.17,90.94,91.12,24324.0,82.4618,82.5977,82.3893,82.5524,24324.0
2020-08-05 09:55:00,91.14,91.36,91.14,91.2,15854.0,82.5705,82.7698,82.5705,82.6249,15854.0
2020-08-05 10:00:00,91.13,91.54,91.07,91.53,13234.0,82.5615,82.9329,82.5071,82.9238,13234.0
2020-08-05 10:05:00,91.57,91.79,91.56,91.7,9531.0,82.9601,83.1594,82.951,83.0779,9531.0
2020-08-05 10:10:00,91.76,91.81,91.57,91.67,4750.0,83.1322,83.1775,82.9601,83.0507,4750.0
2020-08-05 10:15:00,91.68,91.7,91.46,91.48,56810.0,83.0597,83.0779,82.8604,82.8785,56810.0
2020-08-05 10:20:00,91.48,91.49,91.21,91.24,10182.0,82.8785,82.8876,82.6339,82.6611,10182.0
2020-08-05 10:25:00,91.22,91.36,91.22,91.31,25956.0,82.643,82.7698,82.643,82.7245,25956.0
2020-08-05 10:30:00,91.32,91.35,91.12,91.3,24652.0,82.7336,82.7608,82.5524,82.7155,24652.0
2020-08-05 10:35:00,91.3,91.3,91.13,91.14,24408.0,82.7155,82.7155,82.5615,82.5705,24408.0
2020-08-05 10:40:00,91.14,91.41,91.14,91.35,28722.0,82.5705,82.8151,82.5705,82.7608,28722.0
2020-08-05 10:45:00,91.36,91.38,91.22,91.33,27773.0,82.7698,82.7879,82.643,82.7426,27773.0
2020-08-05 10:50:00,91.34,91.37,91.0,91.05,50307.0,82.7517,82.7789,82.4437,82.489,50307.0
2020-08-05 10:55:00,91.05,91.26,91.0,91.14,26908.0,82.489,82.6792,82.4437,82.5705,26908.0
2020-08-05 11:00:00,91.15,91.27,91.1,91.17,17802.0,82.5796,82.6883,82.5343,82.5977,17802.0
2020-08-05 11:05:00,91.17,91.24,91.1,91.14,18099.0,82.5977,82.6611,82.5343,82.5705,18099.0
2020-08-05 11:10:00,91.17,91.21,90.97,90.99,27681.0,82.5977,82.6339,82.4165,82.4346,27681.0
2020-08-05 11:15:00,90.98,91.16,90.98,91.04,18274.0,82.4256,82.5886,82.4256,82.4799,18274.0
2020-08-05 11:20:00,91.04,91.14,90.97,91.14,23818.0,82.4799,82.5705,82.4165,82.5705,23818.0
2020-08-05 11:25:00,91.15,91.19,91.06,91.1,14378.0,82.5796,82.6158,82.498,82.5343,14378.0
2020-08-05 11:30:00,91.1,91.37,91.1,91.34,19502.0,82.5343,82.7789,82.5343,82.7517,19502.0
2020-08-05 11:35:00,91.36,91.5,91.31,91.34,25071.0,82.7698,82.8967,82.7245,82.7517,25071.0
2020-08-05 11:40:00,91.36,91.43,91.2,91.23,59096.0,82.7698,82.8332,82.6249,82.652,59096.0
2020-08-05 11:45:00,91.23,91.24,91.12,91.13,11470.0,82.652,82.6611,82.5524,82.5615,11470.0
2020-08-05 11:50:00,91.13,91.16,91.0,91.02,11358.0,82.5615,82.5886,82.4437,82.4618,11358.0
2020-08-05 11:55:00,91.02,91.11,91.0,91.05,12924.0,82.4618,82.5433,82.4437,82.489,12924.0
2020-08-05 12:00:00,91.05,91.05,90.83,90.83,14170.0,82.489,82.489,82.2897,82.2897,14170.0
2020-08-05 12:05:00,90.83,90.91,90.81,90.89,12923.0,82.2897,82.3621,82.2715,82.344,12923.0
2020-08-05 12:10:00,90.88,90.99,90.87,90.94,7472.0,82.335,82.4346,82.3259,82.3893,7472.0
2020-08-05 12:15:00,90.95,91.0,90.91,90.93,9133.0,82.3984,82.4437,82.3621,82.3803,9133.0
2020-08-05 12:20:00,90.94,91.01,90.9,90.94,10362.0,82.3893,82.4527,82.3531,82.3893,10362.0
2020-08-05 12:25:00,90.94,90.96,90.87,90.92,9068.0,82.3893,82.4074,82.3259,82.3712,9068.0
2020-08-05 12:30:00,90.91,91.09,90.87,91.08,7047.0,82.3621,82.5252,82.3259,82.5162,7047.0
2020-08-05 12:35:00,91.1,91.15,91.09,91.13,7156.0,82.5343,82.5796,82.5252,82.5615,7156.0
2020-08-05 12:40:00,91.13,91.27,91.13,91.27,7518.0,82.5615,82.6883,82.5615,82.6883,7518.0
2020-08-05 12:45:00,91.27,91.3,91.17,91.2,8041.0,82.6883,82.7155,82.5977,82.6249,8041.0
2020-08-05 12:50:00,91.2,91.23,91.17,91.22,6001.0,82.6249,82.652,82.5977,82.643,6001.0
2020-08-05 12:55:00,91.21,91.21,91.05,91.05,13118.0,82.6339,82.6339,82.489,82.489,13118.0
2020-08-05 13:00:00,91.06,91.08,90.99,91.05,9332.0,82.498,82.5162,82.4346,82.489,9332.0
2020-08-05 13:05:00,91.05,91.08,91.01,91.07,7775.0,82.489,82.5162,82.4527,82.5071,7775.0
2020-08-05 13:10:00,91.08,91.18,91.07,91.11,5635.0,82.5162,82.6068,82.5071,82.5433,5635.0
2020-08-05 13:15:00,91.11,91.22,91.09,91.19,13470.0,82.5433,82.643,82.5252,82.6158,13470.0
2020-08-05 13:20:00,91.19,91.2,91.14,91.18,7991.0,82.6158,82.6249,82.5705,82.6068,7991.0
2020-08-05 13:25:00,91.17,91.28,91.15,91.2,11200.0,82.5977,82.6973,82.5796,82.6249,11200.0
2020-08-05 13:30:00,91.19,91.2,91.14,91.18,5447.0,82.6158,82.6249,82.5705,82.6068,5447.0
2020-08-05 13:35:00,91.18,91.29,91.18,91.26,6922.0,82.6068,82.7064,82.6068,82.6792,6922.0
2020-08-05 13:40:00,91.24,91.29,91.18,91.18,7135.0,82.6611,82.7064,82.6068,82.6068,7135.0
2020-08-05 13:45:00,91.19,91.2,91.14,91.15,11917.0,82.6158,82.6249,82.5705,82.5796,11917.0
2020-08-05 13:50:00,91.15,91.15,91.02,91.02,6574.0,82.5796,82.5796,82.4618,82.4618,6574.0
2020-08-05 13:55:00,91.0,91.04,90.85,91.01,30626.0,82.4437,82.4799,82.3078,82.4527,30626.0
2020-08-05 14:00:00,91.01,91.11,90.94,90.94,10301.0,82.4527,82.5433,82.3893,82.3893,10301.0
2020-08-05 14:05:00,90.95,91.02,90.95,91.01,6545.0,82.3984,82.4618,82.3984,82.4527,6545.0
2020-08-05 14:10:00,91.01,91.13,91.0,91.09,7230.0,82.4527,82.5615,82.4437,82.5252,7230.0
2020-08-05 14:15:00,91.1,91.15,91.06,91.12,6706.0,82.5343,82.5796,82.498,82.5524,6706.0
2020-08-05 14:20:00,91.11,91.35,91.1,91.33,54252.0,82.5433,82.7608,82.5343,82.7426,54252.0
2020-08-05 14:25:00,91.33,91.39,91.21,91.21,11213.0,82.7426,82.797,82.6339,82.6339,11213.0
2020-08-05 14:30:00,91.22,91.27,91.18,91.2,7734.0,82.643,82.6883,82.6068,82.6249,7734.0
2020-08-05 14:35:00,91.2,91.24,91.18,91.18,5347.0,82.6249,82.6611,82.6068,82.6068,5347.0
2020-08-05 14:40:00,91.17,91.33,91.16,91.27,9261.0,82.5977,82.7426,82.5886,82.6883,9261.0
2020-08-05 14:45:00,91.27,91.29,91.21,91.23,6571.0,82.6883,82.7064,82.6339,82.652,6571.0
2020-08-05 14:50:00,91.25,91.27,91.14,91.17,8335.0,82.6702,82.6883,82.5705,82.5977,8335.0
2020-08-05 14:55:00,91.16,91.16,91.01,91.03,8389.0,82.5886,82.5886,82.4527,82.4709,8389.0
2020-08-05 15:00:00,91.04,91.09,90.97,91.0,12097.0,82.4799,82.5252,82.4165,82.4437,12097.0
2020-08-05 15:05:00,91.02,91.11,90.87,90.88,14920.0,82.4618,82.5433,82.3259,82.335,14920.0
2020-08-05 15:10:00,90.88,90.89,90.73,90.75,7643.0,82.335,82.344,82.1991,82.2172,7643.0
2020-08-05 15:15:00,90.76,90.79,90.74,90.78,12797.0,82.2262,82.2534,82.2081,82.2444,12797.0
2020-08-05 15:20:00,90.76,90.84,90.75,90.79,15605.0,82.2262,82.2987,82.2172,82.2534,15605.0
2020-08-05 15:25:00,90.8,90.89,90.61,90.61,16457.0,82.2625,82.344,82.0903,82.0903,16457.0
2020-08-05 15:30:00,90.61,90.82,90.6,90.82,28238.0,82.0903,82.2806,82.0813,82.2806,28238.0
2020-08-05 15:35:00,90.81,90.81,90.72,90.73,20802.0,82.2715,82.2715,82.19,82.1991,20802.0
2020-08-05 15:40:00,90.73,90.76,90.55,90.61,26060.0,82.1991,82.2262,82.036,82.0903,26060.0
2020-08-05 15:45:00,90.63,90.69,90.56,90.56,23371.0,82.1085,82.1628,82.045,82.045,23371.0
2020-08-05 15:50:00,90.56,90.76,90.56,90.73,59595.0,82.045,82.2262,82.045,82.1991,59595.0
2020-08-05 15:55:00,90.73,90.8,90.61,90.63,125984.0,82.1991,82.2625,82.0903,82.1085,125984.0
2020-08-06 09:30:00,90.7,90.91,90.68,90.81,64140.0,82.1719,82.3621,82.1538,82.2715,64140.0
2020-08-06 09:35:00,90.86,91.21,90.79,91.15,19982.0,82.3168,82.6339,82.2534,82.5796,19982.0
2020-08-06 09:40:00,91.2,91.3,90.74,90.9,12094.0,82.6249,82.7155,82.2081,82.3531,12094.0
2020-08-06 09:45:00,90.89,91.08,90.73,90.96,82134.0,82.344,82.5162,82.1991,82.4074,82134.0
2020-08-06 09:50:00,90.98,91.38,90.95,91.27,27866.0,82.4256,82.7879,82.3984,82.6883,27866.0
2020-08-06 09:55:00,91.28,91.38,91.1,91.11,18220.0,82.6973,82.7879,82.5343,82.5433,18220.0
2020-08-06 10:00:00,91.11,91.18,90.96,91.0,33374.0,82.5433,82.6068,82.4074,82.4437,33374.0
2020-08-06 10:05:00,91.01,91.07,90.81,90.84,23160.0,82.4527,82.5071,82.2715,82.2987,23160.0
2020-08-06 10:10:00,90.84,90.91,90.7,90.71,22420.0,82.2987,82.3621,82.1719,82.1809,22420.0
2020-08-06 10:15:00,90.71,90.88,90.7,90.71,17892.0,82.1809,82.335,82.1719,82.1809,17892.0
2020-08-06 10:20:00,90.69,90.8,90.63,90.64,20993.0,82.1628,82.2625,82.1085,82.1175,20993.0
2020-08-06 10:25:00,90.64,90.64,90.37,90.37,24884.0,82.1175,82.1175,81.8729,81.8729,24884.0
2020-08-06 10:30:00,90.38,90.42,90.16,90.18,31151.0,81.882,81.9182,81.6827,81.7008,31151.0
2020-08-06 10:35:00,90.17,90.17,89.86,89.9,30034.0,81.6917,81.6917,81.4109,81.4471,30034.0
2020-08-06 10:40:00,89.89,89.91,89.77,89.87,25152.0,81.438,81.4562,81.3293,81.4199,25152.0
2020-08-06 10:45:00,89.86,89.87,89.67,89.8,38557.0,81.4109,81.4199,81.2387,81.3565,38557.0
2020-08-06 10:50:00,89.8,89.9,89.76,89.79,27519.0,81.3565,81.4471,81.3203,81.3474,27519.0
2020-08-06 10:55:00,89.79,89.81,89.55,89.66,64060.0,81.3474,81.3656,81.13,81.2297,64060.0
2020-08-06 11:00:00,89.65,89.68,89.49,89.53,25443.0,81.2206,81.2478,81.0757,81.1119,25443.0
2020-08-06 11:05:00,89.55,89.85,89.54,89.59,26739.0,81.13,81.4018,81.121,81.1663,26739.0
2020-08-06 11:10:00,89.58,89.59,89.37,89.38,14536.0,81.1572,81.1663,80.9669,80.976,14536.0
2020-08-06 11:15:00,89.37,89.39,89.29,89.29,15633.0,80.9669,80.9851,80.8945,80.8945,15633.0
2020-08-06 11:20:00,89.29,89.32,89.13,89.21,23031.0,80.8945,80.9216,80.7495,80.822,23031.0
2020-08-06 11:25:00,89.21,89.28,89.15,89.19,17566.0,80.822,80.8854,80.7676,80.8039,17566.0
2020-08-06 11:30:00,89.18,89.18,88.91,88.98,38952.0,80.7948,80.7948,80.5502,80.6136,38952.0
2020-08-06 11:35:00,88.97,89.09,88.95,89.01,30745.0,80.6045,80.7133,80.5864,80.6408,30745.0
2020-08-06 11:40:00,89.04,89.13,88.96,88.99,23707.0,80.668,80.7495,80.5955,80.6227,23707.0
2020-08-06 11:45:00,89.02,89.1,88.94,88.99,32009.0,80.6498,80.7223,80.5774,80.6227,32009.0
2020-08-06 11:50:00,88.99,89.05,88.96,89.03,23474.0,80.6227,80.677,80.5955,80.6589,23474.0
2020-08-06 11:55:00,89.02,89.04,88.94,88.97,22628.0,80.6498,80.668,80.5774,80.6045,22628.0
2020-08-06 12:00:00,88.96,89.04,88.95,89.03,20510.0,80.5955,80.668,80.5864,80.6589,20510.0
2020-08-06 12:05:00,89.02,89.05,88.93,88.95,13928.0,80.6498,80.677,80.5683,80.5864,13928.0
2020-08-06 12:10:00,88.96,89.01,88.96,89.0,19467.0,80.5955,80.6408,80.5955,80.6317,19467.0
2020-08-06 12:15:00,89.0,89.03,88.92,88.93,19402.0,80.6317,80.6589,80.5592,80.5683,19402.0
2020-08-06 12:20:00,88.93,89.06,88.92,89.04,30914.0,80.5683,80.6861,80.5592,80.668,30914.0
2020-08-06 12:25:00,89.04,89.08,88.97,89.05,9661.0,80.668,80.7042,80.6045,80.677,9661.0
2020-08-06 12:30:00,89.07,89.33,89.07,89.31,14041.0,80.6951,80.9307,80.6951,80.9126,14041.0
2020-08-06 12:35:00,89.29,89.42,89.28,89.36,6130.0,80.8945,81.0122,80.8854,80.9579,6130.0
2020-08-06 12:40:00,89.37,89.39,89.31,89.34,13177.0,80.9669,80.9851,80.9126,80.9398,13177.0
2020-08-06 12:45:00,89.35,89.35,89.23,89.25,25927.0,80.9488,80.9488,80.8401,80.8582,25927.0
2020-08-06 12:50:00,89.25,89.35,89.24,89.28,11737.0,80.8582,80.9488,80.8492,80.8854,11737.0
2020-08-06 12:55:00,89.27,89.3,89.19,89.27,9707.0,80.8763,80.9035,80.8039,80.8763,9707.0
2020-08-06 13:00:00,89.27,89.31,89.24,89.28,4252.0,80.8763,80.9126,80.8492,80.8854,4252.0
2020-08-06 13:05:00,89.28,89.35,89.22,89.27,9020.0,80.8854,80.9488,80.831,80.8763,9020.0
2020-08-06 13:10:00,89.25,89.31,89.23,89.26,6133.0,80.8582,80.9126,80.8401,80.8673,6133.0
2020-08-06 13:15:00,89.25,89.33,89.24,89.32,6300.0,80.8582,80.9307,80.8492,80.9216,6300.0
2020-08-06 13:20:00,89.32,89.34,89.26,89.27,7027.0,80.9216,80.9398,80.8673,80.8763,7027.0
2020-08-06 13:25:00,89.28,89.49,89.27,89.46,35111.0,80.8854,81.0757,80.8763,81.0485,35111.0
2020-08-06 13:30:00,89.43,89.57,89.4,89.45,19242.0,81.0213,81.1481,80.9941,81.0394,19242.0
2020-08-06 13:35:00,89.43,89.43,89.35,89.36,7199.0,81.0213,81.0213,80.9488,80.9579,7199.0
2020-08-06 13:40:00,89.34,89.38,89.31,89.37,4733.0,80.9398,80.976,80.9126,80.9669,4733.0
2020-08-06 13:45:00,89.4,89.43,89.36,89.41,5835.0,80.9941,81.0213,80.9579,81.0032,5835.0
2020-08-06 13:50:00,89.4,89.4,89.34,89.37,5233.0,80.9941,80.9941,80.9398,80.9669,5233.0
2020-08-06 13:55:00,89.35,89.4,89.32,89.32,7316.0,80.9488,80.9941,80.9216,80.9216,7316.0
2020-08-06 14:00:00,89.32,89.36,89.29,89.3,9975.0,80.9216,80.9579,80.8945,80.9035,9975.0
2020-08-06 14:05:00,89.31,89.32,89.24,89.27,8488.0,80.9126,80.9216,80.8492,80.8763,8488.0
2020-08-06 14:10:00,89.27,89.27,89.17,89.25,6285.0,80.8763,80.8763,80.7857,80.8582,6285.0
2020-08-06 14:15:00,89.26,89.3,89.22,89.23,5998.0,80.8673,80.9035,80.831,80.8401,5998.0
2020-08-06 14:20:00,89.22,89.42,89.21,89.42,14319.0,80.831,81.0122,80.822,81.0122,14319.0
2020-08-06 14:25:00,89.42,89.48,89.36,89.41,14312.0,81.0122,81.0666,80.9579,81.0032,14312.0
2020-08-06 14:30:00,89.41,89.51,89.4,89.46,7543.0,81.0032,81.0938,80.9941,81.0485,7543.0
2020-08-06 14:35:00,89.45,89.54,89.42,89.44,9273.0,81.0394,81.121,81.0122,81.0304,9273.0
2020-08-06 14:40:00,89.43,89.49,89.38,89.49,7172.0,81.0213,81.0757,80.976,81.0757,7172.0
2020-08-06 14:45:00,89.51,89.6,89.5,89.6,12440.0,81.0938,81.1753,81.0847,81.1753,12440.0
2020-08-06 14:50:00,89.6,89.61,89.44,89.46,14657.0,81.1753,81.1844,81.0304,81.0485,14657.0
2020-08-06 14:55:00,89.45,89.46,89.36,89.37,11857.0,81.0394,81.0485,80.9579,80.9669,11857.0
2020-08-06 15:00:00,89.38,89.41,89.32,89.37,23465.0,80.976,81.0032,80.9216,80.9669,23465.0
2020-08-06 15:05:00,89.36,89.39,89.32,89.33,18391.0,80.9579,80.9851,80.9216,80.9307,18391.0
2020-08-06 15:10:00,89.32,89.39,89.25,89.34,11053.0,80.9216,80.9851,80.8582,80.9398,11053.0
2020-08-06 15:15:00,89.35,89.4,89.33,89.39,10325.0,80.9488,80.9941,80.9307,80.9851,10325.0
2020-08-06 15:20:00,89.39,89.4,89.23,89.25,23985.0,80.9851,80.9941,80.8401,80.8582,23985.0
2020-08-06 15:25:00,89.24,89.31,89.2,89.3,19059.0,80.8492,80.9126,80.8129,80.9035,19059.0
2020-08-06 15:30:00,89.3,89.36,89.19,89.2,21101.0,80.9035,80.9579,80.8039,80.8129,21101.0
2020-08-06 15:35:00,89.2,89.23,89.14,89.19,37025.0,80.8129,80.8401,80.7586,80.8039,37025.0
2020-08-06 15:40:00,89.19,89.29,89.16,89.28,32259.0,80.8039,80.8945,80.7767,80.8854,32259.0
2020-08-06 15:45:00,89.29,89.38,89.24,89.34,39089.0,80.8945,80.976,80.8492,80.9398,39089.0
2020-08-06 15:50:00,89.32,89.47,89.31,89.46,39483.0,80.9216,81.0575,80.9126,81.0485,39483.0
2020-08-06 15:55:00,89.45,89.61,89.35,89.61,131383.0,81.0394,81.1844,80.9488,81.1844,131383.0
2020-08-07 09:30:00,89.31,89.86,89.31,89.56,25610.0,80.9126,81.4109,80.9126,81.1391,25610.0
2020-08-07 09:35:00,89.57,89.68,89.43,89.45,7300.0,81.1481,81.2478,81.0213,81.0394,7300.0
2020-08-07 09:40:00,89.52,89.65,89.48,89.6,9492.0,81.1028,81.2206,81.0666,81.1753,9492.0
2020-08-07 09:45:00,89.63,89.67,89.55,89.65,7400.0,81.2025,81.2387,81.13,81.2206,7400.0
2020-08-07 09:50:00,89.64,90.02,89.64,90.0,20038.0,81.2115,81.5558,81.2115,81.5377,20038.0
2020-08-07 09:55:00,89.99,90.05,89.81,90.04,55446.0,81.5286,81.583,81.3656,81.5739,55446.0
2020-08-07 10:00:00,90.09,90.18,90.06,90.08,7278.0,81.6192,81.7008,81.5921,81.6102,7278.0
2020-08-07 10:05:00,90.06,90.15,90.04,90.08,4400.0,81.5921,81.6736,81.5739,81.6102,4400.0
2020-08-07 10:10:00,90.12,90.18,90.08,90.12,6276.0,81.6464,81.7008,81.6102,81.6464,6276.0
2020-08-07 10:15:00,90.09,90.09,89.94,89.96,8010.0,81.6192,81.6192,81.4833,81.5015,8010.0
2020-08-07 10:20:00,89.96,90.1,89.93,90.02,24764.0,81.5015,81.6283,81.4743,81.5558,24764.0
2020-08-07 10:25:00,90.03,90.05,89.9,90.05,9840.0,81.5649,81.583,81.4471,81.583,9840.0
2020-08-07 10:30:00,90.02,90.28,90.02,90.24,6896.0,81.5558,81.7914,81.5558,81.7551,6896.0
2020-08-07 10:35:00,90.19,90.3,90.19,90.25,7460.0,81.7098,81.8095,81.7098,81.7642,7460.0
2020-08-07 10:40:00,90.25,90.27,90.16,90.16,7421.0,81.7642,81.7823,81.6827,81.6827,7421.0
2020-08-07 10:45:00,90.15,90.17,90.11,90.15,8077.0,81.6736,81.6917,81.6374,81.6736,8077.0
2020-08-07 10:50:00,90.13,90.15,89.99,90.02,9889.0,81.6555,81.6736,81.5286,81.5558,9889.0
2020-08-07 10:55:00,90.01,90.04,89.95,89.95,7530.0,81.5468,81.5739,81.4924,81.4924,7530.0
2020-08-07 11:00:00,89.95,90.05,89.95,90.02,7055.0,81.4924,81.583,81.4924,81.5558,7055.0
2020-08-07 11:05:00,90.02,90.17,89.97,90.16,14306.0,81.5558,81.6917,81.5105,81.6827,14306.0
2020-08-07 11:10:00,90.15,90.15,89.99,90.03,27406.0,81.6736,81.6736,81.5286,81.5649,27406.0
2020-08-07 11:15:00,89.99,90.02,89.82,89.88,12989.0,81.5286,81.5558,81.3746,81.429,12989.0
2020-08-07 11:20:00,89.88,90.02,89.88,90.0,6907.0,81.429,81.5558,81.429,81.5377,6907.0
2020-08-07 11:25:00,90.0,90.03,89.96,90.02,72128.0,81.5377,81.5649,81.5015,81.5558,72128.0
2020-08-07 11:30:00,90.03,90.06,89.95,90.0,23071.0,81.5649,81.5921,81.4924,81.5377,23071.0
2020-08-07 11:35:00,89.98,90.16,89.98,90.07,12100.0,81.5196,81.6827,81.5196,81.6011,12100.0
2020-08-07 11:40:00,90.06,90.18,90.0,90.18,7551.0,81.5921,81.7008,81.5377,81.7008,7551.0
2020-08-07 11:45:00,90.23,90.24,90.06,90.11,7558.0,81.7461,81.7551,81.5921,81.6374,7558.0
2020-08-07 11:50:00,90.08,90.14,90.02,90.04,9050.0,81.6102,81.6645,81.5558,81.5739,9050.0
2020-08-07 11:55:00,90.04,90.1,89.96,90.03,6784.0,81.5739,81.6283,81.5015,81.5649,6784.0
2020-08-07 12:00:00,90.03,90.18,89.99,90.16,14641.0,81.5649,81.7008,81.5286,81.6827,14641.0
2020-08-07 12:05:00,90.16,90.17,90.05,90.08,6477.0,81.6827,81.6917,81.583,81.6102,6477.0
2020-08-07 12:10:00,90.09,90.13,90.04,90.04,3150.0,81.6192,81.6555,81.5739,81.5739,3150.0
2020-08-07 12:15:00,90.04,90.06,89.97,89.98,8333.0,81.5739,81.5921,81.5105,81.5196,8333.0
2020-08-07 12:20:00,90.0,90.11,90.0,90.08,4350.0,81.5377,81.6374,81.5377,81.6102,4350.0
2020-08-07 12:25:00,90.12,90.24,90.12,90.21,10222.0,81.6464,81.7551,81.6464,81.728,10222.0
2020-08-07 12:30:00,90.21,90.25,90.18,90.18,7273.0,81.728,81.7642,81.7008,81.7008,7273.0
2020-08-07 12:35:00,90.17,90.2,90.12,90.18,8343.0,81.6917,81.7189,81.6464,81.7008,8343.0
2020-08-07 12:40:00,90.21,90.22,90.1,90.15,10146.0,81.728,81.737,81.6283,81.6736,10146.0
2020-08-07 12:45:00,90.14,90.22,90.13,90.18,20415.0,81.6645,81.737,81.6555,81.7008,20415.0
2020-08-07 12:50:00,90.18,90.2,90.06,90.15,16380.0,81.7008,81.7189,81.5921,81.6736,16380.0
2020-08-07 12:55:00,90.09,90.14,90.07,90.11,7786.0,81.6192,81.6645,81.6011,81.6374,7786.0
2020-08-07 13:00:00,90.08,90.32,90.08,90.32,29631.0,81.6102,81.8276,81.6102,81.8276,29631.0
2020-08-07 13:05:00,90.31,90.4,90.24,90.24,6181.0,81.8186,81.9001,81.7551,81.7551,6181.0
2020-08-07 13:10:00,90.26,90.47,90.22,90.47,10229.0,81.7733,81.9635,81.737,81.9635,10229.0
2020-08-07 13:15:00,90.46,90.47,90.35,90.37,7877.0,81.9544,81.9635,81.8548,81.8729,7877.0
2020-08-07 13:20:00,90.4,90.49,90.37,90.47,7372.0,81.9001,81.9816,81.8729,81.9635,7372.0
2020-08-07 13:25:00,90.46,90.62,90.42,90.6,15339.0,81.9544,82.0994,81.9182,82.0813,15339.0
2020-08-07 13:30:00,90.6,90.68,90.48,90.51,9889.0,82.0813,82.1538,81.9726,81.9997,9889.0
2020-08-07 13:35:00,90.52,90.61,90.51,90.6,5376.0,82.0088,82.0903,81.9997,82.0813,5376.0
2020-08-07 13:40:00,90.6,90.77,90.57,90.77,10158.0,82.0813,82.2353,82.0541,82.2353,10158.0
2020-08-07 13:45:00,90.75,90.75,90.64,90.64,6798.0,82.2172,82.2172,82.1175,82.1175,6798.0
2020-08-07 13:50:00,90.64,90.68,90.48,90.52,6457.0,82.1175,82.1538,81.9726,82.0088,6457.0
2020-08-07 13:55:00,90.52,90.58,90.49,90.5,6215.0,82.0088,82.0632,81.9816,81.9907,6215.0
2020-08-07 14:00:00,90.53,90.63,90.5,90.55,9099.0,82.0179,82.1085,81.9907,82.036,9099.0
2020-08-07 14:05:00,90.58,90.58,90.37,90.43,5898.0,82.0632,82.0632,81.8729,81.9273,5898.0
2020-08-07 14:10:00,90.43,90.55,90.43,90.5,6227.0,81.9273,82.036,81.9273,81.9907,6227.0
2020-08-07 14:15:00,90.5,90.52,90.43,90.48,5082.0,81.9907,82.0088,81.9273,81.9726,5082.0
2020-08-07 14:20:00,90.47,90.48,90.4,90.43,5853.0,81.9635,81.9726,81.9001,81.9273,5853.0
2020-08-07 14:25:00,90.42,90.49,90.36,90.4,12970.0,81.9182,81.9816,81.8639,81.9001,12970.0
2020-08-07 14:30:00,90.37,90.47,90.34,90.47,7203.0,81.8729,81.9635,81.8457,81.9635,7203.0
2020-08-07 14:35:00,90.49,90.55,90.47,90.55,6296.0,81.9816,82.036,81.9635,82.036,6296.0
2020-08-07 14:40:00,90.55,90.59,90.42,90.55,7070.0,82.036,82.0722,81.9182,82.036,7070.0
2020-08-07 14:45:00,90.53,90.59,90.46,90.55,8440.0,82.0179,82.0722,81.9544,82.036,8440.0
2020-08-07 14:50:00,90.52,90.57,90.5,90.55,10762.0,82.0088,82.0541,81.9907,82.036,10762.0
2020-08-07 14:55:00,90.54,90.61,90.53,90.6,6916.0,82.0269,82.0903,82.0179,82.0813,6916.0
2020-08-07 15:00:00,90.58,90.67,90.51,90.67,5438.0,82.0632,82.1447,81.9997,82.1447,5438.0
2020-08-07 15:05:00,90.66,90.77,90.65,90.75,6970.0,82.1356,82.2353,82.1266,82.2172,6970.0
2020-08-07 15:10:00,90.75,90.75,90.53,90.56,13956.0,82.2172,82.2172,82.0179,82.045,13956.0
2020-08-07 15:15:00,90.57,90.67,90.54,90.54,7249.0,82.0541,82.1447,82.0269,82.0269,7249.0
2020-08-07 15:20:00,90.53,90.68,90.51,90.56,8839.0,82.0179,82.1538,81.9997,82.045,8839.0
2020-08-07 15:25:00,90.58,90.66,90.5,90.51,15144.0,82.0632,82.1356,81.9907,81.9997,15144.0
2020-08-07 15:30:00,90.53,90.61,90.42,90.51,20862.0,82.0179,82.0903,81.9182,81.9997,20862.0
2020-08-07 15:35:00,90.5,90.65,90.47,90.54,19770.0,81.9907,82.1266,81.9635,82.0269,19770.0
2020-08-07 15:40:00,90.54,90.63,90.51,90.62,24713.0,82.0269,82.1085,81.9997,82.0994,24713.0
2020-08-07 15:45:00,90.63,90.74,90.61,90.7,40307.0,82.1085,82.2081,82.0903,82.1719,40307.0
2020-08-07 15:50:00,90.71,90.75,90.52,90.59,59909.0,82.1809,82.2172,82.0088,82.0722,59909.0
2020-08-07 15:55:00,90.59,90.75,90.58,90.74,94763.0,82.0722,82.2172,82.0632,82.2081,94763.0
2020-08-10 09:30:00,90.99,91.14,90.75,90.76,24009.0,82.4346,82.5705,82.2172,82.2262,24009.0
2020-08-10 09:35:00,90.85,91.11,90.82,90.91,5787.0,82.3078,82.5433,82.2806,82.3621,5787.0
2020-08-10 09:40:00,90.86,90.98,90.71,90.98,7581.0,82.3168,82.4256,82.1809,82.4256,7581.0
2020-08-10 09:45:00,90.97,91.05,90.66,90.7,5325.0,82.4165,82.489,82.1356,82.1719,5325.0
2020-08-10 09:50:00,90.78,90.8,90.57,90.57,14900.0,82.2444,82.2625,82.0541,82.0541,14900.0
2020-08-10 09:55:00,90.54,90.72,90.52,90.58,8445.0,82.0269,82.19,82.0088,82.0632,8445.0
2020-08-10 10:00:00,90.59,90.59,90.36,90.45,5389.0,82.0722,82.0722,81.8639,81.9454,5389.0
2020-08-10 10:05:00,90.44,90.44,90.27,90.4,9414.0,81.9363,81.9363,81.7823,81.9001,9414.0
2020-08-10 10:10:00,90.43,90.55,90.41,90.51,7777.0,81.9273,82.036,81.9091,81.9997,7777.0
2020-08-10 10:15:00,90.54,90.54,90.39,90.4,7714.0,82.0269,82.0269,81.891,81.9001,7714.0
2020-08-10 10:20:00,90.4,90.49,90.35,90.35,7573.0,81.9001,81.9816,81.8548,81.8548,7573.0
2020-08-10 10:25:00,90.37,90.43,90.14,90.14,12796.0,81.8729,81.9273,81.6645,81.6645,12796.0
2020-08-10 10:30:00,90.15,90.15,89.95,90.01,25565.0,81.6736,81.6736,81.4924,81.5468,25565.0
2020-08-10 10:35:00,90.06,90.12,89.91,90.12,11113.0,81.5921,81.6464,81.4562,81.6464,11113.0
2020-08-10 10:40:00,90.11,90.26,89.96,90.22,40318.0,81.6374,81.7733,81.5015,81.737,40318.0
2020-08-10 10:45:00,90.27,90.27,90.11,90.2,17216.0,81.7823,81.7823,81.6374,81.7189,17216.0
2020-08-10 10:50:00,90.18,90.27,90.12,90.12,17164.0,81.7008,81.7823,81.6464,81.6464,17164.0
2020-08-10 10:55:00,90.13,90.19,89.96,89.98,22985.0,81.6555,81.7098,81.5015,81.5196,22985.0
2020-08-10 11:00:00,89.98,90.02,89.84,89.87,19189.0,81.5196,81.5558,81.3927,81.4199,19189.0
2020-08-10 11:05:00,89.86,90.03,89.82,90.03,15909.0,81.4109,81.5649,81.3746,81.5649,15909.0
2020-08-10 11:10:00,90.01,90.12,89.97,90.09,36854.0,81.5468,81.6464,81.5105,81.6192,36854.0
2020-08-10 11:15:00,90.11,90.19,90.07,90.1,9365.0,81.6374,81.7098,81.6011,81.6283,9365.0
2020-08-10 11:20:00,90.05,90.06,89.93,89.95,19839.0,81.583,81.5921,81.4743,81.4924,19839.0
2020-08-10 11:25:00,89.95,90.12,89.91,90.07,31078.0,81.4924,81.6464,81.4562,81.6011,31078.0
2020-08-10 11:30:00,90.05,90.05,89.94,89.95,31894.0,81.583,81.583,81.4833,81.4924,31894.0
2020-08-10 11:35:00,89.98,89.98,89.8,89.82,20521.0,81.5196,81.5196,81.3565,81.3746,20521.0
2020-08-10 11:40:00,89.81,89.92,89.79,89.91,22941.0,81.3656,81.4652,81.3474,81.4562,22941.0
2020-08-10 11:45:00,89.91,90.0,89.85,89.9,45023.0,81.4562,81.5377,81.4018,81.4471,45023.0
2020-08-10 11:50:00,89.89,90.15,89.87,90.09,16324.0,81.438,81.6736,81.4199,81.6192,16324.0
2020-08-10 11:55:00,90.07,90.11,90.0,90.09,15786.0,81.6011,81.6374,81.5377,81.6192,15786.0
2020-08-10 12:00:00,90.09,90.23,90.07,90.17,10136.0,81.6192,81.7461,81.6011,81.6917,10136.0
2020-08-10 12:05:00,90.14,90.15,90.01,90.01,11857.0,81.6645,81.6736,81.5468,81.5468,11857.0
2020-08-10 12:10:00,90.01,90.2,90.0,90.14,11636.0,81.5468,81.7189,81.5377,81.6645,11636.0
2020-08-10 12:15:00,90.12,90.14,89.96,90.03,15147.0,81.6464,81.6645,81.5015,81.5649,15147.0
2020-08-10 12:20:00,90.02,90.03,89.92,89.97,8471.0,81.5558,81.5649,81.4652,81.5105,8471.0
2020-08-10 12:25:00,89.95,90.03,89.94,89.94,10902.0,81.4924,81.5649,81.4833,81.4833,10902.0
2020-08-10 12:30:00,89.94,90.11,89.94,90.08,8783.0,81.4833,81.6374,81.4833,81.6102,8783.0
2020-08-10 12:35:00,90.06,90.1,90.01,90.05,7697.0,81.5921,81.6283,81.5468,81.583,7697.0
2020-08-10 12:40:00,90.08,90.17,90.08,90.17,7444.0,81.6102,81.6917,81.6102,81.6917,7444.0
2020-08-10 12:45:00,90.17,90.17,90.09,90.1,13813.0,81.6917,81.6917,81.6192,81.6283,13813.0
2020-08-10 12:50:00,90.11,90.12,90.04,90.07,7718.0,81.6374,81.6464,81.5739,81.6011,7718.0
2020-08-10 12:55:00,90.09,90.09,89.95,90.0,11700.0,81.6192,81.6192,81.4924,81.5377,11700.0
2020-08-10 13:00:00,90.01,90.14,90.0,90.14,4469.0,81.5468,81.6645,81.5377,81.6645,4469.0
2020-08-10 13:05:00,90.12,90.12,90.0,90.0,7061.0,81.6464,81.6464,81.5377,81.5377,7061.0
2020-08-10 13:10:00,89.99,90.02,89.97,89.98,9598.0,81.5286,81.5558,81.5105,81.5196,9598.0
2020-08-10 13:15:00,90.02,90.06,90.0,90.04,7850.0,81.5558,81.5921,81.5377,81.5739,7850.0
2020-08-10 13:20:00,90.02,90.06,89.94,90.06,13769.0,81.5558,81.5921,81.4833,81.5921,13769.0
2020-08-10 13:25:00,90.06,90.12,90.04,90.05,6267.0,81.5921,81.6464,81.5739,81.583,6267.0
2020-08-10 13:30:00,90.06,90.06,90.02,90.04,6849.0,81.5921,81.5921,81.5558,81.5739,6849.0
2020-08-10 13:35:00,90.01,90.06,89.96,90.05,9915.0,81.5468,81.5921,81.5015,81.583,9915.0
2020-08-10 13:40:00,90.05,90.17,90.05,90.16,3498.0,81.583,81.6917,81.583,81.6827,3498.0
2020-08-10 13:45:00,90.17,90.29,90.17,90.29,4511.0,81.6917,81.8004,81.6917,81.8004,4511.0
2020-08-10 13:50:00,90.29,90.29,90.12,90.13,11739.0,81.8004,81.8004,81.6464,81.6555,11739.0
2020-08-10 13:55:00,90.12,90.16,90.1,90.15,21867.0,81.6464,81.6827,81.6283,81.6736,21867.0
2020-08-10 14:00:00,90.15,90.24,90.14,90.16,8620.0,81.6736,81.7551,81.6645,81.6827,8620.0
2020-08-10 14:05:00,90.15,90.26,90.15,90.24,26033.0,81.6736,81.7733,81.6736,81.7551,26033.0
2020-08-10 14:10:00,90.21,90.24,90.19,90.24,7537.0,81.728,81.7551,81.7098,81.7551,7537.0
2020-08-10 14:15:00,90.25,90.27,90.2,90.22,10186.0,81.7642,81.7823,81.7189,81.737,10186.0
2020-08-10 14:20:00,90.24,90.27,90.23,90.23,4807.0,81.7551,81.7823,81.7461,81.7461,4807.0
2020-08-10 14:25:00,90.21,90.32,90.19,90.32,7904.0,81.728,81.8276,81.7098,81.8276,7904.0
2020-08-10 14:30:00,90.31,90.38,90.29,90.38,6740.0,81.8186,81.882,81.8004,81.882,6740.0
2020-08-10 14:35:00,90.41,90.41,90.29,90.29,8321.0,81.9091,81.9091,81.8004,81.8004,8321.0
2020-08-10 14:40:00,90.29,90.33,90.27,90.31,9022.0,81.8004,81.8367,81.7823,81.8186,9022.0
2020-08-10 14:45:00,90.31,90.37,90.26,90.37,9512.0,81.8186,81.8729,81.7733,81.8729,9512.0
2020-08-10 14:50:00,90.39,90.39,90.28,90.3,14781.0,81.891,81.891,81.7914,81.8095,14781.0
2020-08-10 14:55:00,90.31,90.31,90.12,90.14,44219.0,81.8186,81.8186,81.6464,81.6645,44219.0
2020-08-10 15:00:00,90.16,90.16,89.91,89.97,33753.0,81.6827,81.6827,81.4562,81.5105,33753.0
2020-08-10 15:05:00,89.97,90.06,89.86,89.87,21574.0,81.5105,81.5921,81.4109,81.4199,21574.0
2020-08-10 15:10:00,89.86,89.89,89.73,89.76,24563.0,81.4109,81.438,81.2931,81.3203,24563.0
2020-08-10 15:15:00,89.74,89.84,89.71,89.83,175530.0,81.3021,81.3927,81.275,81.3837,175530.0
2020-08-10 15:20:00,89.82,89.96,89.79,89.9,26336.0,81.3746,81.5015,81.3474,81.4471,26336.0
2020-08-10 15:25:00,89.93,90.17,89.91,90.15,28944.0,81.4743,81.6917,81.4562,81.6736,28944.0
2020-08-10 15:30:00,90.15,90.28,90.12,90.22,20707.0,81.6736,81.7914,81.6464,81.737,20707.0
2020-08-10 15:35:00,90.22,90.22,90.08,90.17,32718.0,81.737,81.737,81.6102,81.6917,32718.0
2020-08-10 15:40:00,90.19,90.33,90.19,90.27,17799.0,81.7098,81.8367,81.7098,81.7823,17799.0
2020-08-10 15:45:00,90.28,90.39,90.19,90.23,36771.0,81.7914,81.891,81.7098,81.7461,36771.0
2020-08-10 15:50:00,90.25,90.32,90.13,90.28,55068.0,81.7642,81.8276,81.6555,81.7914,55068.0
2020-08-10 15:55:00,90.28,90.36,90.04,90.15,208039.0,81.7914,81.8639,81.5739,81.6736,208039.0
2020-08-11 09:30:00,90.93,91.12,90.66,90.98,31174.0,82.3803,82.5524,82.1356,82.4256,31174.0
2020-08-11 09:35:00,91.07,91.07,90.45,90.59,13619.0,82.5071,82.5071,81.9454,82.0722,13619.0
2020-08-11 09:40:00,90.57,90.58,90.25,90.25,6800.0,82.0541,82.0632,81.7642,81.7642,6800.0
2020-08-11 09:45:00,90.32,90.35,90.02,90.16,10593.0,81.8276,81.8548,81.5558,81.6827,10593.0
2020-08-11 09:50:00,90.17,90.17,89.94,90.06,18440.0,81.6917,81.6917,81.4833,81.5921,18440.0
2020-08-11 09:55:00,90.02,90.09,89.81,89.86,21803.0,81.5558,81.6192,81.3656,81.4109,21803.0
2020-08-11 10:00:00,89.86,89.98,89.85,89.95,27781.0,81.4109,81.5196,81.4018,81.4924,27781.0
2020-08-11 10:05:00,89.95,90.1,89.92,90.01,23263.0,81.4924,81.6283,81.4652,81.5468,23263.0
2020-08-11 10:10:00,90.01,90.19,89.99,90.11,16723.0,81.5468,81.7098,81.5286,81.6374,16723.0
2020-08-11 10:15:00,90.14,90.34,90.03,90.06,19290.0,81.6645,81.8457,81.5649,81.5921,19290.0
2020-08-11 10:20:00,90.06,90.14,89.97,90.04,24603.0,81.5921,81.6645,81.5105,81.5739,24603.0
2020-08-11 10:25:00,90.04,90.08,89.99,90.08,24158.0,81.5739,81.6102,81.5286,81.6102,24158.0
2020-08-11 10:30:00,90.08,90.08,89.96,90.01,85698.0,81.6102,81.6102,81.5015,81.5468,85698.0
2020-08-11 10:35:00,90.02,90.22,89.98,90.03,18032.0,81.5558,81.737,81.5196,81.5649,18032.0
2020-08-11 10:40:00,90.04,90.1,90.0,90.03,10544.0,81.5739,81.6283,81.5377,81.5649,10544.0
2020-08-11 10:45:00,90.05,90.21,90.02,90.04,10244.0,81.583,81.728,81.5558,81.5739,10244.0
2020-08-11 10:50:00,90.03,90.13,90.03,90.13,6871.0,81.5649,81.6555,81.5649,81.6555,6871.0
2020-08-11 10:55:00,90.14,90.26,90.13,90.14,9821.0,81.6645,81.7733,81.6555,81.6645,9821.0
2020-08-11 11:00:00,90.16,90.28,90.13,90.26,8288.0,81.6827,81.7914,81.6555,81.7733,8288.0
2020-08-11 11:05:00,90.24,90.33,90.17,90.17,8955.0,81.7551,81.8367,81.6917,81.6917,8955.0
2020-08-11 11:10:00,90.14,90.26,90.09,90.23,12542.0,81.6645,81.7733,81.6192,81.7461,12542.0
2020-08-11 11:15:00,90.22,90.23,90.06,90.1,12515.0,81.737,81.7461,81.5921,81.6283,12515.0
2020-08-11 11:20:00,90.09,90.13,90.0,90.06,13533.0,81.6192,81.6555,81.5377,81.5921,13533.0
2020-08-11 11:25:00,90.06,90.13,89.99,90.13,49630.0,81.5921,81.6555,81.5286,81.6555,49630.0
2020-08-11 11:30:00,90.11,90.16,90.05,90.15,22008.0,81.6374,81.6827,81.583,81.6736,22008.0
2020-08-11 11:35:00,90.14,90.15,89.99,90.0,35476.0,81.6645,81.6736,81.5286,81.5377,35476.0
2020-08-11 11:40:00,90.0,90.02,89.86,89.98,9064.0,81.5377,81.5558,81.4109,81.5196,9064.0
2020-08-11 11:45:00,89.97,90.01,89.94,89.98,6606.0,81.5105,81.5468,81.4833,81.5196,6606.0
2020-08-11 11:50:00,89.97,90.0,89.86,89.87,10200.0,81.5105,81.5377,81.4109,81.4199,10200.0
2020-08-11 11:55:00,89.87,90.01,89.85,89.96,9524.0,81.4199,81.5468,81.4018,81.5015,9524.0
2020-08-11 12:00:00,89.96,89.98,89.75,89.76,18832.0,81.5015,81.5196,81.3112,81.3203,18832.0
2020-08-11 12:05:00,89.75,89.75,89.6,89.66,18814.0,81.3112,81.3112,81.1753,81.2297,18814.0
2020-08-11 12:10:00,89.66,89.69,89.59,89.61,12075.0,81.2297,81.2568,81.1663,81.1844,12075.0
2020-08-11 12:15:00,89.62,89.65,89.6,89.65,7921.0,81.1934,81.2206,81.1753,81.2206,7921.0
2020-08-11 12:20:00,89.65,89.68,89.56,89.57,19573.0,81.2206,81.2478,81.1391,81.1481,19573.0
2020-08-11 12:25:00,89.57,89.68,89.57,89.62,10941.0,81.1481,81.2478,81.1481,81.1934,10941.0
2020-08-11 12:30:00,89.64,89.65,89.6,89.62,14581.0,81.2115,81.2206,81.1753,81.1934,14581.0
2020-08-11 12:35:00,89.63,89.65,89.6,89.6,11008.0,81.2025,81.2206,81.1753,81.1753,11008.0
2020-08-11 12:40:00,89.6,89.61,89.54,89.57,9057.0,81.1753,81.1844,81.121,81.1481,9057.0
2020-08-11 12:45:00,89.57,89.66,89.55,89.62,9870.0,81.1481,81.2297,81.13,81.1934,9870.0
2020-08-11 12:50:00,89.62,89.64,89.57,89.59,10941.0,81.1934,81.2115,81.1481,81.1663,10941.0
2020-08-11 12:55:00,89.59,89.68,89.57,89.68,13283.0,81.1663,81.2478,81.1481,81.2478,13283.0
2020-08-11 13:00:00,89.72,89.8,89.7,89.8,9900.0,81.284,81.3565,81.2659,81.3565,9900.0
2020-08-11 13:05:00,89.78,90.04,89.78,90.04,4930.0,81.3384,81.5739,81.3384,81.5739,4930.0
2020-08-11 13:10:00,90.07,90.07,89.97,90.01,6960.0,81.6011,81.6011,81.5105,81.5468,6960.0
2020-08-11 13:15:00,90.01,90.07,89.93,89.96,9943.0,81.5468,81.6011,81.4743,81.5015,9943.0
2020-08-11 13:20:00,89.96,90.02,89.95,89.98,8787.0,81.5015,81.5558,81.4924,81.5196,8787.0
2020-08-11 13:25:00,89.99,89.99,89.91,89.91,8471.0,81.5286,81.5286,81.4562,81.4562,8471.0
2020-08-11 13:30:00,89.92,89.97,89.88,89.9,9022.0,81.4652,81.5105,81.429,81.4471,9022.0
2020-08-11 13:35:00,89.9,89.93,89.86,89.9,12684.0,81.4471,81.4743,81.4109,81.4471,12684.0
2020-08-11 13:40:00,89.89,89.92,89.83,89.83,21078.0,81.438,81.4652,81.3837,81.3837,21078.0
2020-08-11 13:45:00,89.83,89.83,89.7,89.75,11989.0,81.3837,81.3837,81.2659,81.3112,11989.0
2020-08-11 13:50:00,89.75,89.79,89.7,89.78,12171.0,81.3112,81.3474,81.2659,81.3384,12171.0
2020-08-11 13:55:00,89.77,89.79,89.73,89.79,11713.0,81.3293,81.3474,81.2931,81.3474,11713.0
2020-08-11 14:00:00,89.79,89.84,89.78,89.79,14710.0,81.3474,81.3927,81.3384,81.3474,14710.0
2020-08-11 14:05:00,89.78,89.8,89.74,89.77,12287.0,81.3384,81.3565,81.3021,81.3293,12287.0
2020-08-11 14:10:00,89.8,89.85,89.77,89.8,16236.0,81.3565,81.4018,81.3293,81.3565,16236.0
2020-08-11 14:15:00,89.77,89.81,89.73,89.76,10873.0,81.3293,81.3656,81.2931,81.3203,10873.0
2020-08-11 14:20:00,89.77,89.81,89.75,89.78,5107.0,81.3293,81.3656,81.3112,81.3384,5107.0
2020-08-11 14:25:00,89.79,89.81,89.69,89.69,9919.0,81.3474,81.3656,81.2568,81.2568,9919.0
2020-08-11 14:30:00,89.7,89.74,89.65,89.73,10253.0,81.2659,81.3021,81.2206,81.2931,10253.0
2020-08-11 14:35:00,89.73,89.75,89.52,89.54,20812.0,81.2931,81.3112,81.1028,81.121,20812.0
2020-08-11 14:40:00,89.54,89.63,89.52,89.53,12032.0,81.121,81.2025,81.1028,81.1119,12032.0
2020-08-11 14:45:00,89.51,89.51,89.38,89.42,15729.0,81.0938,81.0938,80.976,81.0122,15729.0
2020-08-11 14:50:00,89.42,89.61,89.41,89.6,9217.0,81.0122,81.1844,81.0032,81.1753,9217.0
2020-08-11 14:55:00,89.58,89.61,89.54,89.55,12311.0,81.1572,81.1844,81.121,81.13,12311.0
2020-08-11 15:00:00,89.56,89.57,89.45,89.5,20185.0,81.1391,81.1481,81.0394,81.0847,20185.0
2020-08-11 15:05:00,89.5,89.57,89.48,89.52,16661.0,81.0847,81.1481,81.0666,81.1028,16661.0
2020-08-11 15:10:00,89.51,89.52,89.31,89.31,23837.0,81.0938,81.1028,80.9126,80.9126,23837.0
2020-08-11 15:15:00,89.3,89.32,89.01,89.06,49766.0,80.9035,80.9216,80.6408,80.6861,49766.0
2020-08-11 15:20:00,89.08,89.32,89.06,89.26,16600.0,80.7042,80.9216,80.6861,80.8673,16600.0
2020-08-11 15:25:00,89.27,89.45,89.27,89.44,22215.0,80.8763,81.0394,80.8763,81.0304,22215.0
2020-08-11 15:30:00,89.44,89.49,89.17,89.17,27779.0,81.0304,81.0757,80.7857,80.7857,27779.0
2020-08-11 15:35:00,89.18,89.26,89.15,89.19,33356.0,80.7948,80.8673,80.7676,80.8039,33356.0
2020-08-11 15:40:00,89.22,89.25,89.06,89.15,41743.0,80.831,80.8582,80.6861,80.7676,41743.0
2020-08-11 15:45:00,89.14,89.14,89.04,89.1,33636.0,80.7586,80.7586,80.668,80.7223,33636.0
2020-08-11 15:50:00,89.09,89.12,88.91,89.01,82465.0,80.7133,80.7404,80.5502,80.6408,82465.0
2020-08-11 15:55:00,89.01,89.12,88.87,89.01,216314.0,80.6408,80.7404,80.5139,80.6408,216314.0
2020-08-12 09:30:00,90.03,90.18,89.51,90.05,38878.0,81.5649,81.7008,81.0938,81.583,38878.0
2020-08-12 09:35:00,90.09,90.44,90.06,90.34,53758.0,81.6192,81.9363,81.5921,81.8457,53758.0
2020-08-12 09:40:00,90.32,90.48,90.32,90.44,17983.0,81.8276,81.9726,81.8276,81.9363,17983.0
2020-08-12 09:45:00,90.44,90.44,90.27,90.35,10298.0,81.9363,81.9363,81.7823,81.8548,10298.0
2020-08-12 09:50:00,90.33,90.39,90.12,90.18,7961.0,81.8367,81.891,81.6464,81.7008,7961.0
2020-08-12 09:55:00,90.21,90.41,90.16,90.22,8142.0,81.728,81.9091,81.6827,81.737,8142.0
2020-08-12 10:00:00,90.19,90.33,90.15,90.21,11786.0,81.7098,81.8367,81.6736,81.728,11786.0
2020-08-12 10:05:00,90.27,90.33,90.21,90.23,10550.0,81.7823,81.8367,81.728,81.7461,10550.0
2020-08-12 10:10:00,90.21,90.21,89.8,89.81,21652.0,81.728,81.728,81.3565,81.3656,21652.0
2020-08-12 10:15:00,89.79,89.92,89.76,89.76,6985.0,81.3474,81.4652,81.3203,81.3203,6985.0
2020-08-12 10:20:00,89.69,89.74,89.57,89.74,12944.0,81.2568,81.3021,81.1481,81.3021,12944.0
2020-08-12 10:25:00,89.76,89.81,89.69,89.7,6490.0,81.3203,81.3656,81.2568,81.2659,6490.0
2020-08-12 10:30:00,89.75,89.94,89.75,89.82,8599.0,81.3112,81.4833,81.3112,81.3746,8599.0
2020-08-12 10:35:00,89.82,89.89,89.75,89.84,9015.0,81.3746,81.438,81.3112,81.3927,9015.0
2020-08-12 10:40:00,89.87,90.03,89.85,89.91,8437.0,81.4199,81.5649,81.4018,81.4562,8437.0
2020-08-12 10:45:00,89.91,89.94,89.82,89.82,5293.0,81.4562,81.4833,81.3746,81.3746,5293.0
2020-08-12 10:50:00,89.85,90.01,89.85,89.92,17170.0,81.4018,81.5468,81.4018,81.4652,17170.0
2020-08-12 10:55:00,89.92,90.05,89.85,89.95,15048.0,81.4652,81.583,81.4018,81.4924,15048.0
2020-08-12 11:00:00,89.88,89.98,89.84,89.95,16182.0,81.429,81.5196,81.3927,81.4924,16182.0
2020-08-12 11:05:00,89.95,90.0,89.79,89.8,4651.0,81.4924,81.5377,81.3474,81.3565,4651.0
2020-08-12 11:10:00,89.82,89.83,89.76,89.81,7654.0,81.3746,81.3837,81.3203,81.3656,7654.0
2020-08-12 11:15:00,89.81,89.93,89.81,89.91,6292.0,81.3656,81.4743,81.3656,81.4562,6292.0
2020-08-12 11:20:00,89.89,89.89,89.71,89.71,5734.0,81.438,81.438,81.275,81.275,5734.0
2020-08-12 11:25:00,89.71,89.79,89.69,89.79,8106.0,81.275,81.3474,81.2568,81.3474,8106.0
2020-08-12 11:30:00,89.8,89.97,89.79,89.93,5147.0,81.3565,81.5105,81.3474,81.4743,5147.0
2020-08-12 11:35:00,89.94,89.95,89.81,89.81,7639.0,81.4833,81.4924,81.3656,81.3656,7639.0
2020-08-12 11:40:00,89.81,89.85,89.72,89.72,8720.0,81.3656,81.4018,81.284,81.284,8720.0
2020-08-12 11:45:00,89.72,89.75,89.65,89.67,11695.0,81.284,81.3112,81.2206,81.2387,11695.0
2020-08-12 11:50:00,89.65,89.68,89.58,89.65,5927.0,81.2206,81.2478,81.1572,81.2206,5927.0
2020-08-12 11:55:00,89.63,89.72,89.56,89.71,11903.0,81.2025,81.284,81.1391,81.275,11903.0
2020-08-12 12:00:00,89.7,89.75,89.55,89.55,10403.0,81.2659,81.3112,81.13,81.13,10403.0
2020-08-12 12:05:00,89.55,89.58,89.36,89.36,6594.0,81.13,81.1572,80.9579,80.9579,6594.0
2020-08-12 12:10:00,89.36,89.38,89.27,89.28,8453.0,80.9579,80.976,80.8763,80.8854,8453.0
2020-08-12 12:15:00,89.3,89.39,89.24,89.35,11068.0,80.9035,80.9851,80.8492,80.9488,11068.0
2020-08-12 12:20:00,89.36,89.39,89.26,89.3,10894.0,80.9579,80.9851,80.8673,80.9035,10894.0
2020-08-12 12:25:00,89.3,89.38,89.26,89.35,8322.0,80.9035,80.976,80.8673,80.9488,8322.0
2020-08-12 12:30:00,89.35,89.38,89.27,89.29,7665.0,80.9488,80.976,80.8763,80.8945,7665.0
2020-08-12 12:35:00,89.3,89.38,89.23,89.34,8895.0,80.9035,80.976,80.8401,80.9398,8895.0
2020-08-12 12:40:00,89.34,89.34,89.22,89.25,35710.0,80.9398,80.9398,80.831,80.8582,35710.0
2020-08-12 12:45:00,89.26,89.28,89.22,89.26,7109.0,80.8673,80.8854,80.831,80.8673,7109.0
2020-08-12 12:50:00,89.27,89.27,89.2,89.25,7429.0,80.8763,80.8763,80.8129,80.8582,7429.0
2020-08-12 12:55:00,89.25,89.3,89.21,89.24,5675.0,80.8582,80.9035,80.822,80.8492,5675.0
2020-08-12 13:00:00,89.23,89.27,89.22,89.24,5677.0,80.8401,80.8763,80.831,80.8492,5677.0
2020-08-12 13:05:00,89.24,89.26,89.12,89.15,10537.0,80.8492,80.8673,80.7404,80.7676,10537.0
2020-08-12 13:10:00,89.13,89.18,89.04,89.11,8238.0,80.7495,80.7948,80.668,80.7314,8238.0
2020-08-12 13:15:00,89.11,89.19,89.09,89.12,8416.0,80.7314,80.8039,80.7133,80.7404,8416.0
2020-08-12 13:20:00,89.12,89.12,89.04,89.06,15798.0,80.7404,80.7404,80.668,80.6861,15798.0
2020-08-12 13:25:00,89.08,89.19,89.07,89.11,8484.0,80.7042,80.8039,80.6951,80.7314,8484.0
2020-08-12 13:30:00,89.13,89.18,89.08,89.16,10023.0,80.7495,80.7948,80.7042,80.7767,10023.0
2020-08-12 13:35:00,89.16,89.27,89.16,89.22,13710.0,80.7767,80.8763,80.7767,80.831,13710.0
2020-08-12 13:40:00,89.24,89.25,89.18,89.22,6359.0,80.8492,80.8582,80.7948,80.831,6359.0
2020-08-12 13:45:00,89.22,89.28,89.21,89.24,7392.0,80.831,80.8854,80.822,80.8492,7392.0
2020-08-12 13:50:00,89.24,89.35,89.23,89.35,14966.0,80.8492,80.9488,80.8401,80.9488,14966.0
2020-08-12 13:55:00,89.34,89.36,89.27,89.3,17241.0,80.9398,80.9579,80.8763,80.9035,17241.0
2020-08-12 14:00:00,89.31,89.31,89.21,89.24,7303.0,80.9126,80.9126,80.822,80.8492,7303.0
2020-08-12 14:05:00,89.25,89.25,89.09,89.09,10279.0,80.8582,80.8582,80.7133,80.7133,10279.0
2020-08-12 14:10:00,89.1,89.19,89.1,89.13,9163.0,80.7223,80.8039,80.7223,80.7495,9163.0
2020-08-12 14:15:00,89.14,89.21,89.09,89.09,32268.0,80.7586,80.822,80.7133,80.7133,32268.0
2020-08-12 14:20:00,89.11,89.18,89.07,89.14,11953.0,80.7314,80.7948,80.6951,80.7586,11953.0
2020-08-12 14:25:00,89.16,89.18,89.11,89.11,4332.0,80.7767,80.7948,80.7314,80.7314,4332.0
2020-08-12 14:30:00,89.11,89.14,89.06,89.07,10478.0,80.7314,80.7586,80.6861,80.6951,10478.0
2020-08-12 14:35:00,89.07,89.15,88.95,88.96,11518.0,80.6951,80.7676,80.5864,80.5955,11518.0
2020-08-12 14:40:00,88.97,89.06,88.97,89.06,7627.0,80.6045,80.6861,80.6045,80.6861,7627.0
2020-08-12 14:45:00,89.06,89.09,89.02,89.08,8793.0,80.6861,80.7133,80.6498,80.7042,8793.0
2020-08-12 14:50:00,89.08,89.12,89.05,89.09,15445.0,80.7042,80.7404,80.677,80.7133,15445.0
2020-08-12 14:55:00,89.09,89.18,89.08,89.16,8411.0,80.7133,80.7948,80.7042,80.7767,8411.0
2020-08-12 15:00:00,89.16,89.17,89.06,89.09,13882.0,80.7767,80.7857,80.6861,80.7133,13882.0
2020-08-12 15:05:00,89.09,89.12,88.98,89.01,14635.0,80.7133,80.7404,80.6136,80.6408,14635.0
2020-08-12 15:10:00,89.01,89.15,89.0,89.12,23955.0,80.6408,80.7676,80.6317,80.7404,23955.0
2020-08-12 15:15:00,89.1,89.25,89.09,89.16,15239.0,80.7223,80.8582,80.7133,80.7767,15239.0
2020-08-12 15:20:00,89.17,89.32,89.17,89.2,19535.0,80.7857,80.9216,80.7857,80.8129,19535.0
2020-08-12 15:25:00,89.2,89.24,89.14,89.14,32101.0,80.8129,80.8492,80.7586,80.7586,32101.0
2020-08-12 15:30:00,89.14,89.14,88.99,89.04,49767.0,80.7586,80.7586,80.6227,80.668,49767.0
2020-08-12 15:35:00,89.02,89.03,88.96,89.03,34936.0,80.6498,80.6589,80.5955,80.6589,34936.0
2020-08-12 15:40:00,89.02,89.06,88.98,89.05,43043.0,80.6498,80.6861,80.6136,80.677,43043.0
2020-08-12 15:45:00,89.06,89.07,88.93,88.94,47845.0,80.6861,80.6951,80.5683,80.5774,47845.0
2020-08-12 15:50:00,88.96,88.99,88.74,88.8,76720.0,80.5955,80.6227,80.3962,80.4505,76720.0
2020-08-12 15:55:00,88.81,89.08,88.72,89.0,153049.0,80.4596,80.7042,80.3781,80.6317,153049.0
2020-08-13 09:30:00,88.38,88.54,88.11,88.36,55841.0,80.07,80.215,79.8254,80.0519,55841.0
2020-08-13 09:35:00,88.38,88.39,88.03,88.05,15357.0,80.07,80.0791,79.7529,79.7711,15357.0
2020-08-13 09:40:00,88.03,88.21,87.93,88.12,21014.0,79.7529,79.916,79.6623,79.8345,21014.0
2020-08-13 09:45:00,88.1,88.6,88.08,88.58,21468.0,79.8163,80.2693,79.7982,80.2512,21468.0
2020-08-13 09:50:00,88.55,88.86,88.54,88.78,12013.0,80.224,80.5049,80.215,80.4324,12013.0
2020-08-13 09:55:00,88.77,88.82,88.71,88.76,21942.0,80.4234,80.4687,80.369,80.4143,21942.0
2020-08-13 10:00:00,88.75,88.81,88.62,88.65,23587.0,80.4052,80.4596,80.2875,80.3146,23587.0
2020-08-13 10:05:00,88.68,88.76,88.57,88.75,27791.0,80.3418,80.4143,80.2422,80.4052,27791.0
2020-08-13 10:10:00,88.74,88.77,88.47,88.5,36828.0,80.3962,80.4234,80.1516,80.1787,36828.0
2020-08-13 10:15:00,88.48,88.54,88.36,88.52,17144.0,80.1606,80.215,80.0519,80.1969,17144.0
2020-08-13 10:20:00,88.54,88.55,88.33,88.42,28358.0,80.215,80.224,80.0247,80.1063,28358.0
2020-08-13 10:25:00,88.43,88.7,88.43,88.61,7703.0,80.1153,80.3599,80.1153,80.2784,7703.0
2020-08-13 10:30:00,88.59,88.65,88.5,88.5,10198.0,80.2603,80.3146,80.1787,80.1787,10198.0
2020-08-13 10:35:00,88.48,88.48,88.31,88.36,36911.0,80.1606,80.1606,80.0066,80.0519,36911.0
2020-08-13 10:40:00,88.37,88.39,88.29,88.3,11229.0,80.061,80.0791,79.9885,79.9975,11229.0
2020-08-13 10:45:00,88.31,88.34,88.19,88.27,60775.0,80.0066,80.0338,79.8979,79.9704,60775.0
2020-08-13 10:50:00,88.27,88.28,88.17,88.24,31455.0,79.9704,79.9794,79.8798,79.9432,31455.0
2020-08-13 10:55:00,88.23,88.31,88.2,88.3,76544.0,79.9341,80.0066,79.9069,79.9975,76544.0
2020-08-13 11:00:00,88.29,88.41,88.2,88.35,20808.0,79.9885,80.0972,79.9069,80.0428,20808.0
2020-08-13 11:05:00,88.35,88.46,88.31,88.38,9003.0,80.0428,80.1425,80.0066,80.07,9003.0
2020-08-13 11:10:00,88.37,88.48,88.32,88.43,9942.0,80.061,80.1606,80.0157,80.1153,9942.0
2020-08-13 11:15:00,88.44,88.54,88.43,88.54,4625.0,80.1244,80.215,80.1153,80.215,4625.0
2020-08-13 11:20:00,88.55,88.55,88.48,88.53,6391.0,80.224,80.224,80.1606,80.2059,6391.0
2020-08-13 11:25:00,88.53,88.61,88.53,88.59,33049.0,80.2059,80.2784,80.2059,80.2603,33049.0
2020-08-13 11:30:00,88.61,88.64,88.48,88.59,53085.0,80.2784,80.3056,80.1606,80.2603,53085.0
2020-08-13 11:35:00,88.6,88.79,88.53,88.78,27179.0,80.2693,80.4415,80.2059,80.4324,27179.0
2020-08-13 11:40:00,88.78,88.8,88.73,88.8,4099.0,80.4324,80.4505,80.3871,80.4505,4099.0
2020-08-13 11:45:00,88.78,88.92,88.78,88.86,4329.0,80.4324,80.5592,80.4324,80.5049,4329.0
2020-08-13 11:50:00,88.87,88.88,88.77,88.78,3367.0,80.5139,80.523,80.4234,80.4324,3367.0
2020-08-13 11:55:00,88.78,88.83,88.74,88.81,4046.0,80.4324,80.4777,80.3962,80.4596,4046.0
2020-08-13 12:00:00,88.8,88.89,88.79,88.89,2600.0,80.4505,80.5321,80.4415,80.5321,2600.0
2020-08-13 12:05:00,88.88,89.0,88.88,88.92,3998.0,80.523,80.6317,80.523,80.5592,3998.0
2020-08-13 12:10:00,88.91,88.91,88.81,88.83,4364.0,80.5502,80.5502,80.4596,80.4777,4364.0
2020-08-13 12:15:00,88.83,88.86,88.73,88.77,5044.0,80.4777,80.5049,80.3871,80.4234,5044.0
2020-08-13 12:20:00,88.75,88.75,88.68,88.71,10235.0,80.4052,80.4052,80.3418,80.369,10235.0
2020-08-13 12:25:00,88.71,88.73,88.68,88.72,3406.0,80.369,80.3871,80.3418,80.3781,3406.0
2020-08-13 12:30:00,88.72,88.78,88.66,88.7,23099.0,80.3781,80.4324,80.3237,80.3599,23099.0
2020-08-13 12:35:00,88.7,88.74,88.69,88.73,5217.0,80.3599,80.3962,80.3509,80.3871,5217.0
2020-08-13 12:40:00,88.72,88.73,88.65,88.7,16107.0,80.3781,80.3871,80.3146,80.3599,16107.0
2020-08-13 12:45:00,88.71,88.75,88.68,88.69,16510.0,80.369,80.4052,80.3418,80.3509,16510.0
2020-08-13 12:50:00,88.7,88.7,88.62,88.66,18910.0,80.3599,80.3599,80.2875,80.3237,18910.0
2020-08-13 12:55:00,88.67,88.69,88.62,88.64,17100.0,80.3328,80.3509,80.2875,80.3056,17100.0
2020-08-13 13:00:00,88.65,88.8,88.59,88.76,47969.0,80.3146,80.4505,80.2603,80.4143,47969.0
2020-08-13 13:05:00,88.77,88.84,88.77,88.8,6578.0,80.4234,80.4868,80.4234,80.4505,6578.0
2020-08-13 13:10:00,88.8,88.89,88.79,88.89,5768.0,80.4505,80.5321,80.4415,80.5321,5768.0
2020-08-13 13:15:00,88.91,88.99,88.88,88.97,6188.0,80.5502,80.6227,80.523,80.6045,6188.0
2020-08-13 13:20:00,89.0,89.03,88.97,89.01,4932.0,80.6317,80.6589,80.6045,80.6408,4932.0
2020-08-13 13:25:00,89.02,89.02,88.89,88.91,16360.0,80.6498,80.6498,80.5321,80.5502,16360.0
2020-08-13 13:30:00,88.95,88.96,88.74,88.75,17776.0,80.5864,80.5955,80.3962,80.4052,17776.0
2020-08-13 13:35:00,88.78,88.84,88.68,88.84,19235.0,80.4324,80.4868,80.3418,80.4868,19235.0
2020-08-13 13:40:00,88.83,88.9,88.83,88.83,10610.0,80.4777,80.5411,80.4777,80.4777,10610.0
2020-08-13 13:45:00,88.85,88.92,88.8,88.84,15697.0,80.4958,80.5592,80.4505,80.4868,15697.0
2020-08-13 13:50:00,88.84,88.86,88.77,88.86,36844.0,80.4868,80.5049,80.4234,80.5049,36844.0
2020-08-13 13:55:00,88.84,88.85,88.72,88.79,17513.0,80.4868,80.4958,80.3781,80.4415,17513.0
2020-08-13 14:00:00,88.8,88.88,88.77,88.88,12063.0,80.4505,80.523,80.4234,80.523,12063.0
2020-08-13 14:05:00,88.88,89.02,88.87,88.94,11819.0,80.523,80.6498,80.5139,80.5774,11819.0
2020-08-13 14:10:00,88.93,89.0,88.85,88.94,13959.0,80.5683,80.6317,80.4958,80.5774,13959.0
2020-08-13 14:15:00,88.93,88.94,88.74,88.74,3200.0,80.5683,80.5774,80.3962,80.3962,3200.0
2020-08-13 14:20:00,88.73,88.81,88.69,88.79,7687.0,80.3871,80.4596,80.3509,80.4415,7687.0
2020-08-13 14:25:00,88.78,88.84,88.78,88.78,4117.0,80.4324,80.4868,80.4324,80.4324,4117.0
2020-08-13 14:30:00,88.76,88.76,88.68,88.69,5604.0,80.4143,80.4143,80.3418,80.3509,5604.0
2020-08-13 14:35:00,88.69,88.7,88.56,88.61,8993.0,80.3509,80.3599,80.2331,80.2784,8993.0
2020-08-13 14:40:00,88.65,88.65,88.53,88.59,8480.0,80.3146,80.3146,80.2059,80.2603,8480.0
2020-08-13 14:45:00,88.63,88.83,88.63,88.78,10936.0,80.2965,80.4777,80.2965,80.4324,10936.0
2020-08-13 14:50:00,88.76,88.76,88.6,88.74,7028.0,80.4143,80.4143,80.2693,80.3962,7028.0
2020-08-13 14:55:00,88.75,88.77,88.55,88.57,15327.0,80.4052,80.4234,80.224,80.2422,15327.0
2020-08-13 15:00:00,88.59,88.64,88.49,88.55,22378.0,80.2603,80.3056,80.1697,80.224,22378.0
2020-08-13 15:05:00,88.51,88.55,88.46,88.46,12440.0,80.1878,80.224,80.1425,80.1425,12440.0
2020-08-13 15:10:00,88.45,88.53,88.41,88.48,11341.0,80.1334,80.2059,80.0972,80.1606,11341.0
2020-08-13 15:15:00,88.47,88.55,88.44,88.53,13556.0,80.1516,80.224,80.1244,80.2059,13556.0
2020-08-13 15:20:00,88.53,88.61,88.49,88.59,18498.0,80.2059,80.2784,80.1697,80.2603,18498.0
2020-08-13 15:25:00,88.59,88.66,88.57,88.63,14296.0,80.2603,80.3237,80.2422,80.2965,14296.0
2020-08-13 15:30:00,88.62,88.78,88.6,88.71,18528.0,80.2875,80.4324,80.2693,80.369,18528.0
2020-08-13 15:35:00,88.72,88.75,88.62,88.62,18237.0,80.3781,80.4052,80.2875,80.2875,18237.0
2020-08-13 15:40:00,88.61,88.69,88.59,88.65,18343.0,80.2784,80.3509,80.2603,80.3146,18343.0
2020-08-13 15:45:00,88.64,88.71,88.61,88.71,24799.0,80.3056,80.369,80.2784,80.369,24799.0
2020-08-13 15:50:00,88.76,88.88,88.71,88.86,46382.0,80.4143,80.523,80.369,80.5049,46382.0
2020-08-13 15:55:00,88.86,89.05,88.83,89.05,107205.0,80.5049,80.677,80.4777,80.677,107205.0
2020-08-14 09:30:00,89.0,89.0,88.6,88.67,38929.0,80.6317,80.6317,80.2693,80.3328,38929.0
2020-08-14 09:35:00,88.65,89.01,88.65,88.96,7697.0,80.3146,80.6408,80.3146,80.5955,7697.0
2020-08-14 09:40:00,88.89,89.0,88.87,89.0,4366.0,80.5321,80.6317,80.5139,80.6317,4366.0
2020-08-14 09:45:00,89.05,89.05,88.95,88.96,6100.0,80.677,80.677,80.5864,80.5955,6100.0
2020-08-14 09:50:00,89.0,89.03,88.89,88.95,7261.0,80.6317,80.6589,80.5321,80.5864,7261.0
2020-08-14 09:55:00,88.9,88.92,88.8,88.92,5290.0,80.5411,80.5592,80.4505,80.5592,5290.0
2020-08-14 10:00:00,88.86,89.15,88.82,89.15,6337.0,80.5049,80.7676,80.4687,80.7676,6337.0
2020-08-14 10:05:00,89.15,89.18,89.06,89.18,9545.0,80.7676,80.7948,80.6861,80.7948,9545.0
2020-08-14 10:10:00,89.18,89.22,89.07,89.12,5759.0,80.7948,80.831,80.6951,80.7404,5759.0
2020-08-14 10:15:00,89.15,89.39,89.15,89.38,7456.0,80.7676,80.9851,80.7676,80.976,7456.0
2020-08-14 10:20:00,89.32,89.54,89.32,89.43,6010.0,80.9216,81.121,80.9216,81.0213,6010.0
2020-08-14 10:25:00,89.42,89.46,89.32,89.45,5981.0,81.0122,81.0485,80.9216,81.0394,5981.0
2020-08-14 10:30:00,89.45,89.51,89.25,89.28,10357.0,81.0394,81.0938,80.8582,80.8854,10357.0
2020-08-14 10:35:00,89.31,89.31,89.11,89.11,8558.0,80.9126,80.9126,80.7314,80.7314,8558.0
2020-08-14 10:40:00,89.12,89.2,89.12,89.14,4495.0,80.7404,80.8129,80.7404,80.7586,4495.0
2020-08-14 10:45:00,89.15,89.46,89.15,89.45,5433.0,80.7676,81.0485,80.7676,81.0394,5433.0
2020-08-14 10:50:00,89.45,89.55,89.42,89.55,4359.0,81.0394,81.13,81.0122,81.13,4359.0
2020-08-14 10:55:00,89.54,89.56,89.39,89.39,7250.0,81.121,81.1391,80.9851,80.9851,7250.0
2020-08-14 11:00:00,89.38,89.41,89.33,89.4,6291.0,80.976,81.0032,80.9307,80.9941,6291.0
2020-08-14 11:05:00,89.39,89.5,89.38,89.46,12283.0,80.9851,81.0847,80.976,81.0485,12283.0
2020-08-14 11:10:00,89.47,89.47,89.29,89.31,5844.0,81.0575,81.0575,80.8945,80.9126,5844.0
2020-08-14 11:15:00,89.31,89.37,89.28,89.28,9729.0,80.9126,80.9669,80.8854,80.8854,9729.0
2020-08-14 11:20:00,89.25,89.36,89.25,89.28,9841.0,80.8582,80.9579,80.8582,80.8854,9841.0
2020-08-14 11:25:00,89.27,89.33,89.15,89.19,20300.0,80.8763,80.9307,80.7676,80.8039,20300.0
2020-08-14 11:30:00,89.17,89.21,89.15,89.19,3719.0,80.7857,80.822,80.7676,80.8039,3719.0
2020-08-14 11:35:00,89.2,89.23,89.11,89.2,6435.0,80.8129,80.8401,80.7314,80.8129,6435.0
2020-08-14 11:40:00,89.2,89.24,89.18,89.19,10498.0,80.8129,80.8492,80.7948,80.8039,10498.0
2020-08-14 11:45:00,89.18,89.19,89.12,89.15,4644.0,80.7948,80.8039,80.7404,80.7676,4644.0
2020-08-14 11:50:00,89.15,89.21,89.13,89.18,5480.0,80.7676,80.822,80.7495,80.7948,5480.0
2020-08-14 11:55:00,89.21,89.23,89.14,89.22,6391.0,80.822,80.8401,80.7586,80.831,6391.0
2020-08-14 12:00:00,89.21,89.21,89.12,89.12,3755.0,80.822,80.822,80.7404,80.7404,3755.0
2020-08-14 12:05:00,89.06,89.18,89.06,89.18,3458.0,80.6861,80.7948,80.6861,80.7948,3458.0
2020-08-14 12:10:00,89.18,89.18,89.1,89.13,4605.0,80.7948,80.7948,80.7223,80.7495,4605.0
2020-08-14 12:15:00,89.14,89.24,89.1,89.22,29355.0,80.7586,80.8492,80.7223,80.831,29355.0
2020-08-14 12:20:00,89.19,89.22,89.14,89.21,40320.0,80.8039,80.831,80.7586,80.822,40320.0
2020-08-14 12:25:00,89.2,89.26,89.18,89.23,18402.0,80.8129,80.8673,80.7948,80.8401,18402.0
2020-08-14 12:30:00,89.23,89.27,89.22,89.27,20217.0,80.8401,80.8763,80.831,80.8763,20217.0
2020-08-14 12:35:00,89.26,89.32,89.17,89.17,18426.0,80.8673,80.9216,80.7857,80.7857,18426.0
2020-08-14 12:40:00,89.16,89.16,89.07,89.08,15333.0,80.7767,80.7767,80.6951,80.7042,15333.0
2020-08-14 12:45:00,89.11,89.12,88.97,89.02,12189.0,80.7314,80.7404,80.6045,80.6498,12189.0
2020-08-14 12:50:00,89.02,89.04,88.93,88.97,6550.0,80.6498,80.668,80.5683,80.6045,6550.0
2020-08-14 12:55:00,88.97,89.04,88.92,88.97,14008.0,80.6045,80.668,80.5592,80.6045,14008.0
2020-08-14 13:00:00,88.95,89.0,88.93,88.94,22325.0,80.5864,80.6317,80.5683,80.5774,22325.0
2020-08-14 13:05:00,88.93,88.99,88.82,88.97,17726.0,80.5683,80.6227,80.4687,80.6045,17726.0
2020-08-14 13:10:00,88.94,88.96,88.85,88.89,17515.0,80.5774,80.5955,80.4958,80.5321,17515.0
2020-08-14 13:15:00,88.92,88.93,88.82,88.82,21841.0,80.5592,80.5683,80.4687,80.4687,21841.0
2020-08-14 13:20:00,88.85,88.92,88.85,88.87,37003.0,80.4958,80.5592,80.4958,80.5139,37003.0
2020-08-14 13:25:00,88.87,89.13,88.85,89.13,22322.0,80.5139,80.7495,80.4958,80.7495,22322.0
2020-08-14 13:30:00,89.13,89.16,89.08,89.11,17978.0,80.7495,80.7767,80.7042,80.7314,17978.0
2020-08-14 13:35:00,89.13,89.13,89.07,89.11,12660.0,80.7495,80.7495,80.6951,80.7314,12660.0
2020-08-14 13:40:00,89.11,89.16,89.09,89.13,28804.0,80.7314,80.7767,80.7133,80.7495,28804.0
2020-08-14 13:45:00,89.13,89.22,89.09,89.16,43896.0,80.7495,80.831,80.7133,80.7767,43896.0
2020-08-14 13:50:00,89.17,89.36,89.17,89.36,13259.0,80.7857,80.9579,80.7857,80.9579,13259.0
2020-08-14 13:55:00,89.37,89.41,89.26,89.37,14627.0,80.9669,81.0032,80.8673,80.9669,14627.0
2020-08-14 14:00:00,89.35,89.4,89.3,89.3,10284.0,80.9488,80.9941,80.9035,80.9035,10284.0
2020-08-14 14:05:00,89.3,89.31,89.19,89.26,14278.0,80.9035,80.9126,80.8039,80.8673,14278.0
2020-08-14 14:10:00,89.26,89.27,89.23,89.25,8463.0,80.8673,80.8763,80.8401,80.8582,8463.0
2020-08-14 14:15:00,89.26,89.27,89.18,89.19,10896.0,80.8673,80.8763,80.7948,80.8039,10896.0
2020-08-14 14:20:00,89.21,89.22,89.18,89.2,5837.0,80.822,80.831,80.7948,80.8129,5837.0
2020-08-14 14:25:00,89.18,89.19,89.16,89.18,6901.0,80.7948,80.8039,80.7767,80.7948,6901.0
2020-08-14 14:30:00,89.18,89.19,89.16,89.18,6402.0,80.7948,80.8039,80.7767,80.7948,6402.0
2020-08-14 14:35:00,89.17,89.18,89.14,89.17,6435.0,80.7857,80.7948,80.7586,80.7857,6435.0
2020-08-14 14:40:00,89.16,89.16,89.0,89.13,15096.0,80.7767,80.7767,80.6317,80.7495,15096.0
2020-08-14 14:45:00,89.13,89.14,89.09,89.11,8045.0,80.7495,80.7586,80.7133,80.7314,8045.0
2020-08-14 14:50:00,89.1,89.13,89.07,89.08,7526.0,80.7223,80.7495,80.6951,80.7042,7526.0
2020-08-14 14:55:00,89.08,89.09,89.03,89.04,7331.0,80.7042,80.7133,80.6589,80.668,7331.0
2020-08-14 15:00:00,89.04,89.05,88.97,89.0,8999.0,80.668,80.677,80.6045,80.6317,8999.0
2020-08-14 15:05:00,89.0,89.01,88.9,88.94,10940.0,80.6317,80.6408,80.5411,80.5774,10940.0
2020-08-14 15:10:00,88.93,88.94,88.88,88.91,6932.0,80.5683,80.5774,80.523,80.5502,6932.0
2020-08-14 15:15:00,88.89,88.95,88.87,88.93,10306.0,80.5321,80.5864,80.5139,80.5683,10306.0
2020-08-14 15:20:00,88.94,88.94,88.78,88.78,9381.0,80.5774,80.5774,80.4324,80.4324,9381.0
2020-08-14 15:25:00,88.78,88.9,88.78,88.83,12306.0,80.4324,80.5411,80.4324,80.4777,12306.0
2020-08-14 15:30:00,88.83,88.83,88.76,88.8,11339.0,80.4777,80.4777,80.4143,80.4505,11339.0
2020-08-14 15:35:00,88.8,88.83,88.73,88.78,15718.0,80.4505,80.4777,80.3871,80.4324,15718.0
2020-08-14 15:40:00,88.78,88.89,88.76,88.89,12588.0,80.4324,80.5321,80.4143,80.5321,12588.0
2020-08-14 15:45:00,88.89,88.91,88.71,88.71,24635.0,80.5321,80.5502,80.369,80.369,24635.0
2020-08-14 15:50:00,88.71,88.88,88.67,88.88,42537.0,80.369,80.523,80.3328,80.523,42537.0
2020-08-14 15:55:00,88.88,88.98,88.88,88.96,84767.0,80.523,80.6136,80.523,80.5955,84767.0
2020-08-17 09:30:00,88.55,89.23,88.47,89.09,37856.0,80.224,80.8401,80.1516,80.7133,37856.0
2020-08-17 09:35:00,89.06,89.09,88.72,88.9,18205.0,80.6861,80.7133,80.3781,80.5411,18205.0
2020-08-17 09:40:00,88.95,89.19,88.91,89.11,8284.0,80.5864,80.8039,80.5502,80.7314,8284.0
2020-08-17 09:45:00,89.14,89.25,88.99,88.99,22795.0,80.7586,80.8582,80.6227,80.6227,22795.0
2020-08-17 09:50:00,88.94,89.02,88.89,88.89,16344.0,80.5774,80.6498,80.5321,80.5321,16344.0
2020-08-17 09:55:00,88.9,88.96,88.8,88.91,34386.0,80.5411,80.5955,80.4505,80.5502,34386.0
2020-08-17 10:00:00,88.91,88.91,88.67,88.67,20377.0,80.5502,80.5502,80.3328,80.3328,20377.0
2020-08-17 10:05:00,88.69,88.75,88.55,88.74,37665.0,80.3509,80.4052,80.224,80.3962,37665.0
2020-08-17 10:10:00,88.78,89.11,88.72,89.11,11197.0,80.4324,80.7314,80.3781,80.7314,11197.0
2020-08-17 10:15:00,89.09,89.26,89.09,89.26,7028.0,80.7133,80.8673,80.7133,80.8673,7028.0
2020-08-17 10:20:00,89.28,89.39,89.16,89.36,8413.0,80.8854,80.9851,80.7767,80.9579,8413.0
2020-08-17 10:25:00,89.42,89.56,89.35,89.54,7583.0,81.0122,81.1391,80.9488,81.121,7583.0
2020-08-17 10:30:00,89.56,89.68,89.54,89.64,10667.0,81.1391,81.2478,81.121,81.2115,10667.0
2020-08-17 10:35:00,89.68,89.69,89.58,89.65,5526.0,81.2478,81.2568,81.1572,81.2206,5526.0
2020-08-17 10:40:00,89.65,89.78,89.61,89.61,6656.0,81.2206,81.3384,81.1844,81.1844,6656.0
2020-08-17 10:45:00,89.63,89.69,89.63,89.67,6526.0,81.2025,81.2568,81.2025,81.2387,6526.0
2020-08-17 10:50:00,89.69,89.77,89.62,89.76,10954.0,81.2568,81.3293,81.1934,81.3203,10954.0
2020-08-17 10:55:00,89.75,89.75,89.48,89.58,46248.0,81.3112,81.3112,81.0666,81.1572,46248.0
2020-08-17 11:00:00,89.6,89.6,89.24,89.29,14726.0,81.1753,81.1753,80.8492,80.8945,14726.0
2020-08-17 11:05:00,89.3,89.43,89.29,89.33,27572.0,80.9035,81.0213,80.8945,80.9307,27572.0
2020-08-17 11:10:00,89.27,89.41,89.25,89.36,18867.0,80.8763,81.0032,80.8582,80.9579,18867.0
2020-08-17 11:15:00,89.36,89.47,89.33,89.44,7107.0,80.9579,81.0575,80.9307,81.0304,7107.0
2020-08-17 11:20:00,89.44,89.45,89.29,89.34,12141.0,81.0304,81.0394,80.8945,80.9398,12141.0
2020-08-17 11:25:00,89.34,89.39,89.21,89.37,12926.0,80.9398,80.9851,80.822,80.9669,12926.0
2020-08-17 11:30:00,89.37,89.44,89.32,89.36,11730.0,80.9669,81.0304,80.9216,80.9579,11730.0
2020-08-17 11:35:00,89.38,89.43,89.3,89.39,17891.0,80.976,81.0213,80.9035,80.9851,17891.0
2020-08-17 11:40:00,89.39,89.56,89.38,89.49,22363.0,80.9851,81.1391,80.976,81.0757,22363.0
2020-08-17 11:45:00,89.5,89.5,89.38,89.4,6384.0,81.0847,81.0847,80.976,80.9941,6384.0
2020-08-17 11:50:00,89.41,89.41,89.19,89.22,13499.0,81.0032,81.0032,80.8039,80.831,13499.0
2020-08-17 11:55:00,89.2,89.25,89.13,89.18,6192.0,80.8129,80.8582,80.7495,80.7948,6192.0
2020-08-17 12:00:00,89.2,89.22,89.12,89.17,23292.0,80.8129,80.831,80.7404,80.7857,23292.0
2020-08-17 12:05:00,89.14,89.22,89.12,89.2,11521.0,80.7586,80.831,80.7404,80.8129,11521.0
2020-08-17 12:10:00,89.2,89.21,89.13,89.15,6462.0,80.8129,80.822,80.7495,80.7676,6462.0
2020-08-17 12:15:00,89.17,89.19,89.13,89.19,3729.0,80.7857,80.8039,80.7495,80.8039,3729.0
2020-08-17 12:20:00,89.19,89.2,89.11,89.11,4773.0,80.8039,80.8129,80.7314,80.7314,4773.0
2020-08-17 12:25:00,89.11,89.11,89.06,89.07,7110.0,80.7314,80.7314,80.6861,80.6951,7110.0
2020-08-17 12:30:00,89.07,89.08,89.02,89.05,4042.0,80.6951,80.7042,80.6498,80.677,4042.0
2020-08-17 12:35:00,89.06,89.06,88.96,89.02,4493.0,80.6861,80.6861,80.5955,80.6498,4493.0
2020-08-17 12:40:00,89.04,89.16,89.04,89.06,8279.0,80.668,80.7767,80.668,80.6861,8279.0
2020-08-17 12:45:00,89.04,89.08,88.98,89.02,10761.0,80.668,80.7042,80.6136,80.6498,10761.0
2020-08-17 12:50:00,89.03,89.04,88.84,88.86,6593.0,80.6589,80.668,80.4868,80.5049,6593.0
2020-08-17 12:55:00,88.85,88.94,88.85,88.94,5406.0,80.4958,80.5774,80.4958,80.5774,5406.0
2020-08-17 13:00:00,88.96,89.0,88.88,88.89,6882.0,80.5955,80.6317,80.523,80.5321,6882.0
2020-08-17 13:05:00,88.88,88.9,88.84,88.86,5007.0,80.523,80.5411,80.4868,80.5049,5007.0
2020-08-17 13:10:00,88.84,88.88,88.83,88.85,5229.0,80.4868,80.523,80.4777,80.4958,5229.0
2020-08-17 13:15:00,88.86,88.88,88.8,88.8,10375.0,80.5049,80.523,80.4505,80.4505,10375.0
2020-08-17 13:20:00,88.81,88.81,88.71,88.71,11545.0,80.4596,80.4596,80.369,80.369,11545.0
2020-08-17 13:25:00,88.71,88.88,88.71,88.82,13894.0,80.369,80.523,80.369,80.4687,13894.0
2020-08-17 13:30:00,88.83,88.83,88.73,88.78,11480.0,80.4777,80.4777,80.3871,80.4324,11480.0
2020-08-17 13:35:00,88.78,88.92,88.77,88.83,12476.0,80.4324,80.5592,80.4234,80.4777,12476.0
2020-08-17 13:40:00,88.83,88.91,88.83,88.89,11956.0,80.4777,80.5502,80.4777,80.5321,11956.0
2020-08-17 13:45:00,88.87,88.87,88.77,88.8,8034.0,80.5139,80.5139,80.4234,80.4505,8034.0
2020-08-17 13:50:00,88.8,88.81,88.7,88.73,15120.0,80.4505,80.4596,80.3599,80.3871,15120.0
2020-08-17 13:55:00,88.74,88.83,88.7,88.7,6991.0,80.3962,80.4777,80.3599,80.3599,6991.0
2020-08-17 14:00:00,88.69,88.71,88.65,88.69,9205.0,80.3509,80.369,80.3146,80.3509,9205.0
2020-08-17 14:05:00,88.69,88.7,88.62,88.65,9174.0,80.3509,80.3599,80.2875,80.3146,9174.0
2020-08-17 14:10:00,88.63,88.65,88.55,88.59,12289.0,80.2965,80.3146,80.224,80.2603,12289.0
2020-08-17 14:15:00,88.59,88.74,88.57,88.73,11135.0,80.2603,80.3962,80.2422,80.3871,11135.0
2020-08-17 14:20:00,88.72,88.86,88.71,88.83,7243.0,80.3781,80.5049,80.369,80.4777,7243.0
2020-08-17 14:25:00,88.84,88.84,88.74,88.79,4497.0,80.4868,80.4868,80.3962,80.4415,4497.0
2020-08-17 14:30:00,88.79,88.82,88.74,88.77,9512.0,80.4415,80.4687,80.3962,80.4234,9512.0
2020-08-17 14:35:00,88.79,88.94,88.77,88.91,8008.0,80.4415,80.5774,80.4234,80.5502,8008.0
2020-08-17 14:40:00,88.9,88.95,88.89,88.89,6504.0,80.5411,80.5864,80.5321,80.5321,6504.0
2020-08-17 14:45:00,88.89,88.94,88.84,88.84,8780.0,80.5321,80.5774,80.4868,80.4868,8780.0
2020-08-17 14:50:00,88.84,88.93,88.84,88.93,5054.0,80.4868,80.5683,80.4868,80.5683,5054.0
2020-08-17 14:55:00,88.94,88.94,88.82,88.82,7425.0,80.5774,80.5774,80.4687,80.4687,7425.0
2020-08-17 15:00:00,88.83,88.88,88.81,88.82,8328.0,80.4777,80.523,80.4596,80.4687,8328.0
2020-08-17 15:05:00,88.85,88.87,88.8,88.81,9572.0,80.4958,80.5139,80.4505,80.4596,9572.0
2020-08-17 15:10:00,88.82,88.85,88.78,88.84,8643.0,80.4687,80.4958,80.4324,80.4868,8643.0
2020-08-17 15:15:00,88.84,88.86,88.81,88.84,11303.0,80.4868,80.5049,80.4596,80.4868,11303.0
2020-08-17 15:20:00,88.84,88.88,88.8,88.84,13642.0,80.4868,80.523,80.4505,80.4868,13642.0
2020-08-17 15:25:00,88.84,88.87,88.8,88.85,13875.0,80.4868,80.5139,80.4505,80.4958,13875.0
2020-08-17 15:30:00,88.85,88.94,88.85,88.93,12835.0,80.4958,80.5774,80.4958,80.5683,12835.0
2020-08-17 15:35:00,88.93,88.96,88.89,88.9,14751.0,80.5683,80.5955,80.5321,80.5411,14751.0
2020-08-17 15:40:00,88.9,88.9,88.8,88.83,14721.0,80.5411,80.5411,80.4505,80.4777,14721.0
2020-08-17 15:45:00,88.83,88.85,88.78,88.84,18325.0,80.4777,80.4958,80.4324,80.4868,18325.0
2020-08-17 15:50:00,88.84,88.9,88.8,88.9,39782.0,80.4868,80.5411,80.4505,80.5411,39782.0
2020-08-17 15:55:00,88.91,88.94,88.8,88.83,111641.0,80.5502,80.5774,80.4505,80.4777,111641.0
2020-08-18 09:30:00,88.96,89.34,88.9,89.34,22386.0,80.5955,80.9398,80.5411,80.9398,22386.0
2020-08-18 09:35:00,89.3,89.79,89.2,89.51,42526.0,80.9035,81.3474,80.8129,81.0938,42526.0
2020-08-18 09:40:00,89.56,89.58,89.06,89.12,8087.0,81.1391,81.1572,80.6861,80.7404,8087.0
2020-08-18 09:45:00,89.13,89.17,89.02,89.08,9720.0,80.7495,80.7857,80.6498,80.7042,9720.0
2020-08-18 09:50:00,89.07,89.14,88.99,89.0,12138.0,80.6951,80.7586,80.6227,80.6317,12138.0
2020-08-18 09:55:00,88.99,89.25,88.96,89.25,15629.0,80.6227,80.8582,80.5955,80.8582,15629.0
2020-08-18 10:00:00,89.22,89.25,89.18,89.21,12280.0,80.831,80.8582,80.7948,80.822,12280.0
2020-08-18 10:05:00,89.22,89.24,89.14,89.21,9537.0,80.831,80.8492,80.7586,80.822,9537.0
2020-08-18 10:10:00,89.21,89.24,89.13,89.2,9058.0,80.822,80.8492,80.7495,80.8129,9058.0
2020-08-18 10:15:00,89.17,89.32,89.16,89.29,8763.0,80.7857,80.9216,80.7767,80.8945,8763.0
2020-08-18 10:20:00,89.3,89.33,89.19,89.23,7817.0,80.9035,80.9307,80.8039,80.8401,7817.0
2020-08-18 10:25:00,89.22,89.34,89.22,89.29,9405.0,80.831,80.9398,80.831,80.8945,9405.0
2020-08-18 10:30:00,89.25,89.34,89.19,89.27,6074.0,80.8582,80.9398,80.8039,80.8763,6074.0
2020-08-18 10:35:00,89.31,89.37,89.3,89.34,4605.0,80.9126,80.9669,80.9035,80.9398,4605.0
2020-08-18 10:40:00,89.34,89.37,89.29,89.29,8334.0,80.9398,80.9669,80.8945,80.8945,8334.0
2020-08-18 10:45:00,89.28,89.46,89.27,89.37,5927.0,80.8854,81.0485,80.8763,80.9669,5927.0
2020-08-18 10:50:00,89.4,89.5,89.4,89.45,4333.0,80.9941,81.0847,80.9941,81.0394,4333.0
2020-08-18 10:55:00,89.46,89.54,89.4,89.53,6888.0,81.0485,81.121,80.9941,81.1119,6888.0
2020-08-18 11:00:00,89.54,89.56,89.48,89.51,11192.0,81.121,81.1391,81.0666,81.0938,11192.0
2020-08-18 11:05:00,89.53,89.56,89.46,89.5,7020.0,81.1119,81.1391,81.0485,81.0847,7020.0
2020-08-18 11:10:00,89.52,89.52,89.39,89.46,4353.0,81.1028,81.1028,80.9851,81.0485,4353.0
2020-08-18 11:15:00,89.48,89.54,89.48,89.51,6250.0,81.0666,81.121,81.0666,81.0938,6250.0
2020-08-18 11:20:00,89.5,89.5,89.39,89.47,12237.0,81.0847,81.0847,80.9851,81.0575,12237.0
2020-08-18 11:25:00,89.46,89.52,89.46,89.47,15182.0,81.0485,81.1028,81.0485,81.0575,15182.0
2020-08-18 11:30:00,89.46,89.56,89.45,89.56,27419.0,81.0485,81.1391,81.0394,81.1391,27419.0
2020-08-18 11:35:00,89.57,89.62,89.5,89.61,16230.0,81.1481,81.1934,81.0847,81.1844,16230.0
2020-08-18 11:40:00,89.62,89.65,89.51,89.61,17812.0,81.1934,81.2206,81.0938,81.1844,17812.0
2020-08-18 11:45:00,89.6,89.67,89.59,89.62,10658.0,81.1753,81.2387,81.1663,81.1934,10658.0
2020-08-18 11:50:00,89.62,89.65,89.56,89.6,7731.0,81.1934,81.2206,81.1391,81.1753,7731.0
2020-08-18 11:55:00,89.61,89.65,89.56,89.65,6790.0,81.1844,81.2206,81.1391,81.2206,6790.0
2020-08-18 12:00:00,89.65,89.66,89.62,89.66,9309.0,81.2206,81.2297,81.1934,81.2297,9309.0
2020-08-18 12:05:00,89.66,89.71,89.62,89.67,13170.0,81.2297,81.275,81.1934,81.2387,13170.0
2020-08-18 12:10:00,89.68,89.73,89.68,89.7,7398.0,81.2478,81.2931,81.2478,81.2659,7398.0
2020-08-18 12:15:00,89.68,89.74,89.68,89.74,6635.0,81.2478,81.3021,81.2478,81.3021,6635.0
2020-08-18 12:20:00,89.73,89.75,89.67,89.69,3896.0,81.2931,81.3112,81.2387,81.2568,3896.0
2020-08-18 12:25:00,89.69,89.69,89.66,89.68,5130.0,81.2568,81.2568,81.2297,81.2478,5130.0
2020-08-18 12:30:00,89.68,89.72,89.67,89.7,8313.0,81.2478,81.284,81.2387,81.2659,8313.0
2020-08-18 12:35:00,89.71,89.72,89.68,89.7,6100.0,81.275,81.284,81.2478,81.2659,6100.0
2020-08-18 12:40:00,89.7,89.75,89.7,89.73,6392.0,81.2659,81.3112,81.2659,81.2931,6392.0
2020-08-18 12:45:00,89.73,89.78,89.72,89.77,13531.0,81.2931,81.3384,81.284,81.3293,13531.0
2020-08-18 12:50:00,89.77,89.84,89.76,89.82,7813.0,81.3293,81.3927,81.3203,81.3746,7813.0
2020-08-18 12:55:00,89.81,89.86,89.8,89.85,7847.0,81.3656,81.4109,81.3565,81.4018,7847.0
2020-08-18 13:00:00,89.84,89.86,89.81,89.84,5164.0,81.3927,81.4109,81.3656,81.3927,5164.0
2020-08-18 13:05:00,89.84,89.86,89.69,89.71,10553.0,81.3927,81.4109,81.2568,81.275,10553.0
2020-08-18 13:10:00,89.73,89.75,89.66,89.67,4148.0,81.2931,81.3112,81.2297,81.2387,4148.0
2020-08-18 13:15:00,89.67,89.67,89.57,89.57,8381.0,81.2387,81.2387,81.1481,81.1481,8381.0
2020-08-18 13:20:00,89.58,89.58,89.48,89.48,22313.0,81.1572,81.1572,81.0666,81.0666,22313.0
2020-08-18 13:25:00,89.5,89.54,89.45,89.54,20061.0,81.0847,81.121,81.0394,81.121,20061.0
2020-08-18 13:30:00,89.59,89.68,89.59,89.63,11084.0,81.1663,81.2478,81.1663,81.2025,11084.0
2020-08-18 13:35:00,89.61,89.66,89.58,89.61,9825.0,81.1844,81.2297,81.1572,81.1844,9825.0
2020-08-18 13:40:00,89.6,89.61,89.55,89.61,7819.0,81.1753,81.1844,81.13,81.1844,7819.0
2020-08-18 13:45:00,89.62,89.66,89.61,89.64,7206.0,81.1934,81.2297,81.1844,81.2115,7206.0
2020-08-18 13:50:00,89.64,89.64,89.59,89.62,9060.0,81.2115,81.2115,81.1663,81.1934,9060.0
2020-08-18 13:55:00,89.61,89.63,89.56,89.56,9946.0,81.1844,81.2025,81.1391,81.1391,9946.0
2020-08-18 14:00:00,89.56,89.65,89.55,89.65,17321.0,81.1391,81.2206,81.13,81.2206,17321.0
2020-08-18 14:05:00,89.65,89.75,89.58,89.75,5692.0,81.2206,81.3112,81.1572,81.3112,5692.0
2020-08-18 14:10:00,89.75,89.77,89.71,89.71,7243.0,81.3112,81.3293,81.275,81.275,7243.0
2020-08-18 14:15:00,89.72,89.75,89.68,89.73,3700.0,81.284,81.3112,81.2478,81.2931,3700.0
2020-08-18 14:20:00,89.73,89.88,89.72,89.83,26139.0,81.2931,81.429,81.284,81.3837,26139.0
2020-08-18 14:25:00,89.83,89.86,89.77,89.86,8261.0,81.3837,81.4109,81.3293,81.4109,8261.0
2020-08-18 14:30:00,89.82,89.86,89.8,89.84,8409.0,81.3746,81.4109,81.3565,81.3927,8409.0
2020-08-18 14:35:00,89.84,89.85,89.78,89.82,9248.0,81.3927,81.4018,81.3384,81.3746,9248.0
2020-08-18 14:40:00,89.82,89.83,89.72,89.81,6970.0,81.3746,81.3837,81.284,81.3656,6970.0
2020-08-18 14:45:00,89.8,89.87,89.78,89.87,6173.0,81.3565,81.4199,81.3384,81.4199,6173.0
2020-08-18 14:50:00,89.88,89.94,89.83,89.89,13200.0,81.429,81.4833,81.3837,81.438,13200.0
2020-08-18 14:55:00,89.88,89.92,89.85,89.92,5911.0,81.429,81.4652,81.4018,81.4652,5911.0
2020-08-18 15:00:00,89.93,89.96,89.77,89.78,11047.0,81.4743,81.5015,81.3293,81.3384,11047.0
2020-08-18 15:05:00,89.78,89.81,89.73,89.81,8246.0,81.3384,81.3656,81.2931,81.3656,8246.0
2020-08-18 15:10:00,89.81,89.89,89.8,89.88,7711.0,81.3656,81.438,81.3565,81.429,7711.0
2020-08-18 15:15:00,89.88,89.92,89.74,89.81,7869.0,81.429,81.4652,81.3021,81.3656,7869.0
2020-08-18 15:20:00,89.81,89.85,89.76,89.76,8654.0,81.3656,81.4018,81.3203,81.3203,8654.0
2020-08-18 15:25:00,89.73,89.78,89.72,89.74,7696.0,81.2931,81.3384,81.284,81.3021,7696.0
2020-08-18 15:30:00,89.73,89.8,89.71,89.8,10530.0,81.2931,81.3565,81.275,81.3565,10530.0
2020-08-18 15:35:00,89.81,89.87,89.74,89.75,51600.0,81.3656,81.4199,81.3021,81.3112,51600.0
2020-08-18 15:40:00,89.74,89.84,89.74,89.83,11376.0,81.3021,81.3927,81.3021,81.3837,11376.0
2020-08-18 15:45:00,89.82,89.84,89.76,89.79,26042.0,81.3746,81.3927,81.3203,81.3474,26042.0
2020-08-18 15:50:00,89.79,89.81,89.74,89.75,42304.0,81.3474,81.3656,81.3021,81.3112,42304.0
2020-08-18 15:55:00,89.75,89.81,89.63,89.75,65868.0,81.3112,81.3656,81.2025,81.3112,65868.0
2020-08-19 09:30:00,90.16,90.59,89.95,90.16,125115.0,81.6827,82.0722,81.4924,81.6827,125115.0
2020-08-19 09:35:00,90.15,90.25,90.03,90.23,57984.0,81.6736,81.7642,81.5649,81.7461,57984.0
2020-08-19 09:40:00,90.25,90.4,90.16,90.33,53133.0,81.7642,81.9001,81.6827,81.8367,53133.0
2020-08-19 09:45:00,90.35,90.7,90.31,90.4,36344.0,81.8548,82.1719,81.8186,81.9001,36344.0
2020-08-19 09:50:00,90.42,90.5,90.33,90.48,17028.0,81.9182,81.9907,81.8367,81.9726,17028.0
2020-08-19 09:55:00,90.49,90.51,90.22,90.22,17126.0,81.9816,81.9997,81.737,81.737,17126.0
2020-08-19 10:00:00,90.19,90.4,90.18,90.31,19292.0,81.7098,81.9001,81.7008,81.8186,19292.0
2020-08-19 10:05:00,90.3,90.33,90.21,90.31,16095.0,81.8095,81.8367,81.728,81.8186,16095.0
2020-08-19 10:10:00,90.3,90.39,90.21,90.21,19473.0,81.8095,81.891,81.728,81.728,19473.0
2020-08-19 10:15:00,90.23,90.26,90.1,90.11,10528.0,81.7461,81.7733,81.6283,81.6374,10528.0
2020-08-19 10:20:00,90.1,90.15,90.08,90.09,16287.0,81.6283,81.6736,81.6102,81.6192,16287.0
2020-08-19 10:25:00,90.1,90.1,89.96,89.99,20665.0,81.6283,81.6283,81.5015,81.5286,20665.0
2020-08-19 10:30:00,90.01,90.22,90.01,90.17,15729.0,81.5468,81.737,81.5468,81.6917,15729.0
2020-08-19 10:35:00,90.18,90.4,90.15,90.32,43464.0,81.7008,81.9001,81.6736,81.8276,43464.0
2020-08-19 10:40:00,90.32,90.4,90.18,90.34,23670.0,81.8276,81.9001,81.7008,81.8457,23670.0
2020-08-19 10:45:00,90.35,90.42,90.31,90.37,12962.0,81.8548,81.9182,81.8186,81.8729,12962.0
2020-08-19 10:50:00,90.36,90.5,90.36,90.5,22158.0,81.8639,81.9907,81.8639,81.9907,22158.0
2020-08-19 10:55:00,90.5,90.5,90.38,90.38,47571.0,81.9907,81.9907,81.882,81.882,47571.0
2020-08-19 11:00:00,90.38,90.61,90.38,90.55,51279.0,81.882,82.0903,81.882,82.036,51279.0
2020-08-19 11:05:00,90.57,90.63,90.53,90.62,7788.0,82.0541,82.1085,82.0179,82.0994,7788.0
2020-08-19 11:10:00,90.64,90.7,90.64,90.7,11947.0,82.1175,82.1719,82.1175,82.1719,11947.0
2020-08-19 11:15:00,90.69,90.73,90.66,90.7,13827.0,82.1628,82.1991,82.1356,82.1719,13827.0
2020-08-19 11:20:00,90.71,90.92,90.71,90.92,6470.0,82.1809,82.3712,82.1809,82.3712,6470.0
2020-08-19 11:25:00,90.91,90.91,90.81,90.85,27360.0,82.3621,82.3621,82.2715,82.3078,27360.0
2020-08-19 11:30:00,90.85,90.92,90.69,90.83,58393.0,82.3078,82.3712,82.1628,82.2897,58393.0
2020-08-19 11:35:00,90.85,90.96,90.8,90.86,9430.0,82.3078,82.4074,82.2625,82.3168,9430.0
2020-08-19 11:40:00,90.88,90.98,90.88,90.95,11748.0,82.335,82.4256,82.335,82.3984,11748.0
2020-08-19 11:45:00,90.94,91.0,90.89,90.93,8147.0,82.3893,82.4437,82.344,82.3803,8147.0
2020-08-19 11:50:00,90.95,90.99,90.9,90.97,24047.0,82.3984,82.4346,82.3531,82.4165,24047.0
2020-08-19 11:55:00,90.97,91.02,90.93,90.96,32840.0,82.4165,82.4618,82.3803,82.4074,32840.0
2020-08-19 12:00:00,90.95,91.0,90.84,90.84,12208.0,82.3984,82.4437,82.2987,82.2987,12208.0
2020-08-19 12:05:00,90.84,90.86,90.78,90.85,10475.0,82.2987,82.3168,82.2444,82.3078,10475.0
2020-08-19 12:10:00,90.85,90.86,90.77,90.78,8060.0,82.3078,82.3168,82.2353,82.2444,8060.0
2020-08-19 12:15:00,90.78,90.79,90.73,90.73,6092.0,82.2444,82.2534,82.1991,82.1991,6092.0
2020-08-19 12:20:00,90.71,90.76,90.68,90.76,7743.0,82.1809,82.2262,82.1538,82.2262,7743.0
2020-08-19 12:25:00,90.77,90.83,90.71,90.75,9704.0,82.2353,82.2897,82.1809,82.2172,9704.0
2020-08-19 12:30:00,90.76,90.82,90.69,90.82,12438.0,82.2262,82.2806,82.1628,82.2806,12438.0
2020-08-19 12:35:00,90.83,90.96,90.83,90.92,9027.0,82.2897,82.4074,82.2897,82.3712,9027.0
2020-08-19 12:40:00,90.92,90.92,90.79,90.8,17670.0,82.3712,82.3712,82.2534,82.2625,17670.0
2020-08-19 12:45:00,90.81,90.83,90.76,90.8,8236.0,82.2715,82.2897,82.2262,82.2625,8236.0
2020-08-19 12:50:00,90.79,90.79,90.72,90.73,7453.0,82.2534,82.2534,82.19,82.1991,7453.0
2020-08-19 12:55:00,90.71,90.72,90.48,90.52,10421.0,82.1809,82.19,81.9726,82.0088,10421.0
2020-08-19 13:00:00,90.51,90.51,90.31,90.43,36204.0,81.9997,81.9997,81.8186,81.9273,36204.0
2020-08-19 13:05:00,90.43,90.51,90.38,90.46,11001.0,81.9273,81.9997,81.882,81.9544,11001.0
2020-08-19 13:10:00,90.48,90.52,90.42,90.42,13556.0,81.9726,82.0088,81.9182,81.9182,13556.0
2020-08-19 13:15:00,90.43,90.49,90.37,90.41,11658.0,81.9273,81.9816,81.8729,81.9091,11658.0
2020-08-19 13:20:00,90.41,90.56,90.41,90.47,9948.0,81.9091,82.045,81.9091,81.9635,9948.0
2020-08-19 13:25:00,90.47,90.52,90.43,90.47,7240.0,81.9635,82.0088,81.9273,81.9635,7240.0
2020-08-19 13:30:00,90.48,90.5,90.44,90.48,12978.0,81.9726,81.9907,81.9363,81.9726,12978.0
2020-08-19 13:35:00,90.52,90.55,90.46,90.55,7729.0,82.0088,82.036,81.9544,82.036,7729.0
2020-08-19 13:40:00,90.55,90.63,90.55,90.6,10880.0,82.036,82.1085,82.036,82.0813,10880.0
2020-08-19 13:45:00,90.61,90.7,90.59,90.7,6552.0,82.0903,82.1719,82.0722,82.1719,6552.0
2020-08-19 13:50:00,90.7,90.72,90.66,90.69,33557.0,82.1719,82.19,82.1356,82.1628,33557.0
2020-08-19 13:55:00,90.68,90.73,90.64,90.64,10342.0,82.1538,82.1991,82.1175,82.1175,10342.0
2020-08-19 14:00:00,90.67,90.79,90.66,90.78,10111.0,82.1447,82.2534,82.1356,82.2444,10111.0
2020-08-19 14:05:00,90.77,90.78,90.59,90.76,20137.0,82.2353,82.2444,82.0722,82.2262,20137.0
2020-08-19 14:10:00,90.73,90.74,90.57,90.6,9069.0,82.1991,82.2081,82.0541,82.0813,9069.0
2020-08-19 14:15:00,90.61,90.67,90.6,90.64,10703.0,82.0903,82.1447,82.0813,82.1175,10703.0
2020-08-19 14:20:00,90.65,90.81,90.65,90.73,11909.0,82.1266,82.2715,82.1266,82.1991,11909.0
2020-08-19 14:25:00,90.76,90.82,90.72,90.75,18044.0,82.2262,82.2806,82.19,82.2172,18044.0
2020-08-19 14:30:00,90.76,90.83,90.69,90.79,31529.0,82.2262,82.2897,82.1628,82.2534,31529.0
2020-08-19 14:35:00,90.79,90.85,90.74,90.79,13682.0,82.2534,82.3078,82.2081,82.2534,13682.0
2020-08-19 14:40:00,90.79,90.83,90.66,90.69,34992.0,82.2534,82.2897,82.1356,82.1628,34992.0
2020-08-19 14:45:00,90.69,90.87,90.69,90.79,20055.0,82.1628,82.3259,82.1628,82.2534,20055.0
2020-08-19 14:50:00,90.79,90.88,90.78,90.86,8337.0,82.2534,82.335,82.2444,82.3168,8337.0
2020-08-19 14:55:00,90.88,90.91,90.81,90.87,12461.0,82.335,82.3621,82.2715,82.3259,12461.0
2020-08-19 15:00:00,90.86,90.92,90.83,90.83,13717.0,82.3168,82.3712,82.2897,82.2897,13717.0
2020-08-19 15:05:00,90.85,90.9,90.85,90.9,6963.0,82.3078,82.3531,82.3078,82.3531,6963.0
2020-08-19 15:10:00,90.89,90.92,90.81,90.85,11594.0,82.344,82.3712,82.2715,82.3078,11594.0
2020-08-19 15:15:00,90.85,90.89,90.76,90.76,25354.0,82.3078,82.344,82.2262,82.2262,25354.0
2020-08-19 15:20:00,90.75,90.79,90.71,90.76,16439.0,82.2172,82.2534,82.1809,82.2262,16439.0
2020-08-19 15:25:00,90.76,90.79,90.67,90.7,18605.0,82.2262,82.2534,82.1447,82.1719,18605.0
2020-08-19 15:30:00,90.7,90.7,90.59,90.59,13859.0,82.1719,82.1719,82.0722,82.0722,13859.0
2020-08-19 15:35:00,90.58,90.66,90.52,90.55,17580.0,82.0632,82.1356,82.0088,82.036,17580.0
2020-08-19 15:40:00,90.53,90.57,90.45,90.48,14684.0,82.0179,82.0541,81.9454,81.9726,14684.0
2020-08-19 15:45:00,90.47,90.48,90.16,90.17,24929.0,81.9635,81.9726,81.6827,81.6917,24929.0
2020-08-19 15:50:00,90.17,90.39,90.07,90.36,52551.0,81.6917,81.891,81.6011,81.8639,52551.0
2020-08-19 15:55:00,90.36,90.44,90.28,90.42,135315.0,81.8639,81.9363,81.7914,81.9182,135315.0
2020-08-20 09:30:00,90.28,90.35,90.09,90.24,42429.0,81.7914,81.8548,81.6192,81.7551,42429.0
2020-08-20 09:35:00,90.32,90.5,90.32,90.41,16664.0,81.8276,81.9907,81.8276,81.9091,16664.0
2020-08-20 09:40:00,90.37,90.39,90.15,90.3,14241.0,81.8729,81.891,81.6736,81.8095,14241.0
2020-08-20 09:45:00,90.33,90.57,90.3,90.45,17472.0,81.8367,82.0541,81.8095,81.9454,17472.0
2020-08-20 09:50:00,90.42,90.56,90.37,90.53,23156.0,81.9182,82.045,81.8729,82.0179,23156.0
2020-08-20 09:55:00,90.5,90.55,90.47,90.5,16212.0,81.9907,82.036,81.9635,81.9907,16212.0
2020-08-20 10:00:00,90.51,90.55,90.37,90.42,32483.0,81.9997,82.036,81.8729,81.9182,32483.0
2020-08-20 10:05:00,90.49,90.58,90.36,90.5,21828.0,81.9816,82.0632,81.8639,81.9907,21828.0
2020-08-20 10:10:00,90.5,90.54,90.47,90.51,10445.0,81.9907,82.0269,81.9635,81.9997,10445.0
2020-08-20 10:15:00,90.51,90.69,90.49,90.69,13656.0,81.9997,82.1628,81.9816,82.1628,13656.0
2020-08-20 10:20:00,90.7,90.82,90.68,90.7,19275.0,82.1719,82.2806,82.1538,82.1719,19275.0
2020-08-20 10:25:00,90.7,90.79,90.7,90.77,7802.0,82.1719,82.2534,82.1719,82.2353,7802.0
2020-08-20 10:30:00,90.8,90.89,90.75,90.81,11329.0,82.2625,82.344,82.2172,82.2715,11329.0
2020-08-20 10:35:00,90.83,90.85,90.79,90.8,16183.0,82.2897,82.3078,82.2534,82.2625,16183.0
2020-08-20 10:40:00,90.77,90.77,90.65,90.65,7241.0,82.2353,82.2353,82.1266,82.1266,7241.0
2020-08-20 10:45:00,90.64,90.75,90.62,90.75,16262.0,82.1175,82.2172,82.0994,82.2172,16262.0
2020-08-20 10:50:00,90.76,90.78,90.65,90.73,15563.0,82.2262,82.2444,82.1266,82.1991,15563.0
2020-08-20 10:55:00,90.73,90.74,90.5,90.52,16210.0,82.1991,82.2081,81.9907,82.0088,16210.0
2020-08-20 11:00:00,90.5,90.62,90.47,90.58,10748.0,81.9907,82.0994,81.9635,82.0632,10748.0
2020-08-20 11:05:00,90.56,90.64,90.55,90.55,9436.0,82.045,82.1175,82.036,82.036,9436.0
2020-08-20 11:10:00,90.54,90.7,90.52,90.66,14457.0,82.0269,82.1719,82.0088,82.1356,14457.0
2020-08-20 11:15:00,90.66,90.73,90.61,90.61,11200.0,82.1356,82.1991,82.0903,82.0903,11200.0
2020-08-20 11:20:00,90.66,90.7,90.64,90.67,7200.0,82.1356,82.1719,82.1175,82.1447,7200.0
2020-08-20 11:25:00,90.66,90.75,90.65,90.75,11258.0,82.1356,82.2172,82.1266,82.2172,11258.0
2020-08-20 11:30:00,90.73,90.77,90.69,90.77,13656.0,82.1991,82.2353,82.1628,82.2353,13656.0
2020-08-20 11:35:00,90.76,90.9,90.76,90.89,28522.0,82.2262,82.3531,82.2262,82.344,28522.0
2020-08-20 11:40:00,90.89,90.91,90.81,90.81,7174.0,82.344,82.3621,82.2715,82.2715,7174.0
2020-08-20 11:45:00,90.82,90.9,90.8,90.84,10610.0,82.2806,82.3531,82.2625,82.2987,10610.0
2020-08-20 11:50:00,90.83,90.84,90.79,90.84,3710.0,82.2897,82.2987,82.2534,82.2987,3710.0
2020-08-20 11:55:00,90.83,90.87,90.81,90.85,5600.0,82.2897,82.3259,82.2715,82.3078,5600.0
2020-08-20 12:00:00,90.87,90.88,90.71,90.77,7147.0,82.3259,82.335,82.1809,82.2353,7147.0
2020-08-20 12:05:00,90.76,90.83,90.74,90.78,4811.0,82.2262,82.2897,82.2081,82.2444,4811.0
2020-08-20 12:10:00,90.79,90.84,90.75,90.84,14354.0,82.2534,82.2987,82.2172,82.2987,14354.0
2020-08-20 12:15:00,90.84,90.9,90.84,90.9,13218.0,82.2987,82.3531,82.2987,82.3531,13218.0
2020-08-20 12:20:00,90.89,90.9,90.81,90.85,6811.0,82.344,82.3531,82.2715,82.3078,6811.0
2020-08-20 12:25:00,90.87,90.97,90.87,90.93,12562.0,82.3259,82.4165,82.3259,82.3803,12562.0
2020-08-20 12:30:00,90.93,90.97,90.89,90.93,12195.0,82.3803,82.4165,82.344,82.3803,12195.0
2020-08-20 12:35:00,90.92,90.93,90.88,90.92,9670.0,82.3712,82.3803,82.335,82.3712,9670.0
2020-08-20 12:40:00,90.92,90.98,90.91,90.98,8460.0,82.3712,82.4256,82.3621,82.4256,8460.0
2020-08-20 12:45:00,90.98,91.01,90.95,90.99,10638.0,82.4256,82.4527,82.3984,82.4346,10638.0
2020-08-20 12:50:00,91.0,91.0,90.97,90.99,4867.0,82.4437,82.4437,82.4165,82.4346,4867.0
2020-08-20 12:55:00,90.98,91.05,90.98,91.03,4683.0,82.4256,82.489,82.4256,82.4709,4683.0
2020-08-20 13:00:00,91.05,91.05,90.98,91.04,7866.0,82.489,82.489,82.4256,82.4799,7866.0
2020-08-20 13:05:00,91.04,91.04,90.97,90.98,4466.0,82.4799,82.4799,82.4165,82.4256,4466.0
2020-08-20 13:10:00,90.98,90.99,90.85,90.87,5079.0,82.4256,82.4346,82.3078,82.3259,5079.0
2020-08-20 13:15:00,90.87,90.99,90.87,90.99,5909.0,82.3259,82.4346,82.3259,82.4346,5909.0
2020-08-20 13:20:00,90.99,91.0,90.98,90.98,9636.0,82.4346,82.4437,82.4256,82.4256,9636.0
2020-08-20 13:25:00,90.98,91.03,90.96,91.03,4466.0,82.4256,82.4709,82.4074,82.4709,4466.0
2020-08-20 13:30:00,91.02,91.03,90.97,91.02,3709.0,82.4618,82.4709,82.4165,82.4618,3709.0
2020-08-20 13:35:00,91.03,91.03,90.96,91.0,9058.0,82.4709,82.4709,82.4074,82.4437,9058.0
2020-08-20 13:40:00,91.0,91.02,90.96,90.97,8493.0,82.4437,82.4618,82.4074,82.4165,8493.0
2020-08-20 13:45:00,90.98,91.03,90.96,91.02,9200.0,82.4256,82.4709,82.4074,82.4618,9200.0
2020-08-20 13:50:00,91.02,91.03,90.94,90.95,5233.0,82.4618,82.4709,82.3893,82.3984,5233.0
2020-08-20 13:55:00,90.96,90.96,90.93,90.94,4366.0,82.4074,82.4074,82.3803,82.3893,4366.0
2020-08-20 14:00:00,90.94,91.0,90.94,90.94,7686.0,82.3893,82.4437,82.3893,82.3893,7686.0
2020-08-20 14:05:00,90.94,90.96,90.91,90.93,6422.0,82.3893,82.4074,82.3621,82.3803,6422.0
2020-08-20 14:10:00,90.93,90.99,90.92,90.97,7450.0,82.3803,82.4346,82.3712,82.4165,7450.0
2020-08-20 14:15:00,90.97,90.97,90.92,90.94,7180.0,82.4165,82.4165,82.3712,82.3893,7180.0
2020-08-20 14:20:00,90.94,90.99,90.91,90.92,9157.0,82.3893,82.4346,82.3621,82.3712,9157.0
2020-08-20 14:25:00,90.92,90.94,90.9,90.94,6352.0,82.3712,82.3893,82.3531,82.3893,6352.0
2020-08-20 14:30:00,90.94,90.95,90.89,90.9,6180.0,82.3893,82.3984,82.344,82.3531,6180.0
2020-08-20 14:35:00,90.91,90.97,90.91,90.95,7601.0,82.3621,82.4165,82.3621,82.3984,7601.0
2020-08-20 14:40:00,90.95,90.97,90.9,90.91,12562.0,82.3984,82.4165,82.3531,82.3621,12562.0
2020-08-20 14:45:00,90.88,90.91,90.85,90.85,5346.0,82.335,82.3621,82.3078,82.3078,5346.0
2020-08-20 14:50:00,90.85,90.91,90.82,90.91,5955.0,82.3078,82.3621,82.2806,82.3621,5955.0
2020-08-20 14:55:00,90.9,90.92,90.83,90.92,12628.0,82.3531,82.3712,82.2897,82.3712,12628.0
2020-08-20 15:00:00,90.89,91.03,90.86,90.92,20506.0,82.344,82.4709,82.3168,82.3712,20506.0
2020-08-20 15:05:00,90.9,90.95,90.87,90.89,8866.0,82.3531,82.3984,82.3259,82.344,8866.0
2020-08-20 15:10:00,90.9,90.96,90.89,90.92,11234.0,82.3531,82.4074,82.344,82.3712,11234.0
2020-08-20 15:15:00,90.91,90.92,90.89,90.91,13664.0,82.3621,82.3712,82.344,82.3621,13664.0
2020-08-20 15:20:00,90.91,90.94,90.85,90.88,16976.0,82.3621,82.3893,82.3078,82.335,16976.0
2020-08-20 15:25:00,90.89,90.93,90.82,90.92,10017.0,82.344,82.3803,82.2806,82.3712,10017.0
2020-08-20 15:30:00,90.9,90.9,90.86,90.86,12010.0,82.3531,82.3531,82.3168,82.3168,12010.0
2020-08-20 15:35:00,90.86,90.87,90.74,90.8,18385.0,82.3168,82.3259,82.2081,82.2625,18385.0
2020-08-20 15:40:00,90.8,90.9,90.78,90.89,41407.0,82.2625,82.3531,82.2444,82.344,41407.0
2020-08-20 15:45:00,90.89,90.92,90.85,90.86,20538.0,82.344,82.3712,82.3078,82.3168,20538.0
2020-08-20 15:50:00,90.85,90.87,90.74,90.75,32597.0,82.3078,82.3259,82.2081,82.2172,32597.0
2020-08-20 15:55:00,90.77,90.99,90.77,90.84,117222.0,82.2353,82.4346,82.2353,82.2987,117222.0
2020-08-21 09:30:00,91.22,91.7,90.81,91.37,139414.0,82.643,83.0779,82.2715,82.7789,139414.0
2020-08-21 09:35:00,91.29,91.43,91.12,91.43,19396.0,82.7064,82.8332,82.5524,82.8332,19396.0
2020-08-21 09:40:00,91.43,91.47,91.17,91.27,41979.0,82.8332,82.8695,82.5977,82.6883,41979.0
2020-08-21 09:45:00,91.3,91.5,91.2,91.33,11348.0,82.7155,82.8967,82.6249,82.7426,11348.0
2020-08-21 09:50:00,91.27,91.74,91.22,91.7,8859.0,82.6883,83.1141,82.643,83.0779,8859.0
2020-08-21 09:55:00,91.7,91.75,91.44,91.58,24546.0,83.0779,83.1232,82.8423,82.9691,24546.0
2020-08-21 10:00:00,91.6,91.6,91.33,91.47,8446.0,82.9873,82.9873,82.7426,82.8695,8446.0
2020-08-21 10:05:00,91.42,91.47,91.26,91.33,8510.0,82.8242,82.8695,82.6792,82.7426,8510.0
2020-08-21 10:10:00,91.34,91.39,91.21,91.25,29554.0,82.7517,82.797,82.6339,82.6702,29554.0
2020-08-21 10:15:00,91.23,91.3,91.17,91.23,12623.0,82.652,82.7155,82.5977,82.652,12623.0
2020-08-21 10:20:00,91.22,91.32,91.19,91.24,29761.0,82.643,82.7336,82.6158,82.6611,29761.0
2020-08-21 10:25:00,91.24,91.29,91.21,91.28,9728.0,82.6611,82.7064,82.6339,82.6973,9728.0
2020-08-21 10:30:00,91.27,91.31,91.23,91.26,11591.0,82.6883,82.7245,82.652,82.6792,11591.0
2020-08-21 10:35:00,91.24,91.31,91.21,91.31,13609.0,82.6611,82.7245,82.6339,82.7245,13609.0
2020-08-21 10:40:00,91.3,91.4,91.3,91.32,18841.0,82.7155,82.8061,82.7155,82.7336,18841.0
2020-08-21 10:45:00,91.33,91.37,91.21,91.28,13497.0,82.7426,82.7789,82.6339,82.6973,13497.0
2020-08-21 10:50:00,91.28,91.28,91.21,91.28,11046.0,82.6973,82.6973,82.6339,82.6973,11046.0
2020-08-21 10:55:00,91.29,91.35,91.21,91.27,26006.0,82.7064,82.7608,82.6339,82.6883,26006.0
2020-08-21 11:00:00,91.29,91.37,91.22,91.37,27120.0,82.7064,82.7789,82.643,82.7789,27120.0
2020-08-21 11:05:00,91.36,91.51,91.35,91.46,12493.0,82.7698,82.9057,82.7608,82.8604,12493.0
2020-08-21 11:10:00,91.47,91.54,91.44,91.51,8696.0,82.8695,82.9329,82.8423,82.9057,8696.0
2020-08-21 11:15:00,91.5,91.51,91.36,91.41,15906.0,82.8967,82.9057,82.7698,82.8151,15906.0
2020-08-21 11:20:00,91.41,91.44,91.31,91.32,10860.0,82.8151,82.8423,82.7245,82.7336,10860.0
2020-08-21 11:25:00,91.35,91.37,91.3,91.36,6391.0,82.7608,82.7789,82.7155,82.7698,6391.0
2020-08-21 11:30:00,91.35,91.46,91.33,91.37,9258.0,82.7608,82.8604,82.7426,82.7789,9258.0
2020-08-21 11:35:00,91.39,91.39,91.3,91.35,6518.0,82.797,82.797,82.7155,82.7608,6518.0
2020-08-21 11:40:00,91.34,91.37,91.23,91.23,14315.0,82.7517,82.7789,82.652,82.652,14315.0
2020-08-21 11:45:00,91.23,91.32,91.21,91.24,11737.0,82.652,82.7336,82.6339,82.6611,11737.0
2020-08-21 11:50:00,91.24,91.29,91.23,91.24,8124.0,82.6611,82.7064,82.652,82.6611,8124.0
2020-08-21 11:55:00,91.25,91.27,91.21,91.26,11199.0,82.6702,82.6883,82.6339,82.6792,11199.0
2020-08-21 12:00:00,91.26,91.27,91.22,91.25,9058.0,82.6792,82.6883,82.643,82.6702,9058.0
2020-08-21 12:05:00,91.26,91.32,91.22,91.26,9421.0,82.6792,82.7336,82.643,82.6792,9421.0
2020-08-21 12:10:00,91.24,91.31,91.24,91.31,3162.0,82.6611,82.7245,82.6611,82.7245,3162.0
2020-08-21 12:15:00,91.29,91.32,91.22,91.27,13172.0,82.7064,82.7336,82.643,82.6883,13172.0
2020-08-21 12:20:00,91.26,91.32,91.23,91.29,12818.0,82.6792,82.7336,82.652,82.7064,12818.0
2020-08-21 12:25:00,91.28,91.31,91.25,91.26,19267.0,82.6973,82.7245,82.6702,82.6792,19267.0
2020-08-21 12:30:00,91.28,91.32,91.28,91.31,14871.0,82.6973,82.7336,82.6973,82.7245,14871.0
2020-08-21 12:35:00,91.3,91.34,91.3,91.34,10873.0,82.7155,82.7517,82.7155,82.7517,10873.0
2020-08-21 12:40:00,91.34,91.36,91.3,91.36,7910.0,82.7517,82.7698,82.7155,82.7698,7910.0
2020-08-21 12:45:00,91.37,91.44,91.37,91.42,6601.0,82.7789,82.8423,82.7789,82.8242,6601.0
2020-08-21 12:50:00,91.42,91.42,91.3,91.31,3567.0,82.8242,82.8242,82.7155,82.7245,3567.0
2020-08-21 12:55:00,91.32,91.37,91.3,91.31,4928.0,82.7336,82.7789,82.7155,82.7245,4928.0
2020-08-21 13:00:00,91.31,91.36,91.29,91.35,9086.0,82.7245,82.7698,82.7064,82.7608,9086.0
2020-08-21 13:05:00,91.36,91.37,91.31,91.33,4258.0,82.7698,82.7789,82.7245,82.7426,4258.0
2020-08-21 13:10:00,91.32,91.32,91.29,91.31,8648.0,82.7336,82.7336,82.7064,82.7245,8648.0
2020-08-21 13:15:00,91.31,91.34,91.31,91.33,7066.0,82.7245,82.7517,82.7245,82.7426,7066.0
2020-08-21 13:20:00,91.33,91.38,91.3,91.31,6827.0,82.7426,82.7879,82.7155,82.7245,6827.0
2020-08-21 13:25:00,91.3,91.36,91.3,91.32,10235.0,82.7155,82.7698,82.7155,82.7336,10235.0
2020-08-21 13:30:00,91.31,91.33,91.3,91.31,5991.0,82.7245,82.7426,82.7155,82.7245,5991.0
2020-08-21 13:35:00,91.32,91.4,91.32,91.37,7772.0,82.7336,82.8061,82.7336,82.7789,7772.0
2020-08-21 13:40:00,91.36,91.4,91.3,91.34,10367.0,82.7698,82.8061,82.7155,82.7517,10367.0
2020-08-21 13:45:00,91.35,91.41,91.33,91.38,7882.0,82.7608,82.8151,82.7426,82.7879,7882.0
2020-08-21 13:50:00,91.38,91.41,91.37,91.38,3596.0,82.7879,82.8151,82.7789,82.7879,3596.0
2020-08-21 13:55:00,91.37,91.45,91.37,91.45,10478.0,82.7789,82.8514,82.7789,82.8514,10478.0
2020-08-21 14:00:00,91.46,91.48,91.35,91.39,8752.0,82.8604,82.8785,82.7608,82.797,8752.0
2020-08-21 14:05:00,91.41,91.48,91.4,91.45,5590.0,82.8151,82.8785,82.8061,82.8514,5590.0
2020-08-21 14:10:00,91.46,91.49,91.45,91.47,5672.0,82.8604,82.8876,82.8514,82.8695,5672.0
2020-08-21 14:15:00,91.47,91.48,91.4,91.42,6920.0,82.8695,82.8785,82.8061,82.8242,6920.0
2020-08-21 14:20:00,91.42,91.43,91.34,91.4,13940.0,82.8242,82.8332,82.7517,82.8061,13940.0
2020-08-21 14:25:00,91.42,91.65,91.41,91.65,89629.0,82.8242,83.0326,82.8151,83.0326,89629.0
2020-08-21 14:30:00,91.65,91.69,91.56,91.6,18816.0,83.0326,83.0688,82.951,82.9873,18816.0
2020-08-21 14:35:00,91.62,91.8,91.6,91.77,37216.0,83.0054,83.1685,82.9873,83.1413,37216.0
2020-08-21 14:40:00,91.76,91.8,91.73,91.8,12591.0,83.1322,83.1685,83.105,83.1685,12591.0
2020-08-21 14:45:00,91.78,91.8,91.69,91.72,29672.0,83.1503,83.1685,83.0688,83.096,29672.0
2020-08-21 14:50:00,91.71,91.74,91.67,91.73,16707.0,83.0869,83.1141,83.0507,83.105,16707.0
2020-08-21 14:55:00,91.73,91.79,91.73,91.75,14069.0,83.105,83.1594,83.105,83.1232,14069.0
2020-08-21 15:00:00,91.75,91.85,91.75,91.85,17735.0,83.1232,83.2138,83.1232,83.2138,17735.0
2020-08-21 15:05:00,91.86,91.99,91.84,91.97,18759.0,83.2228,83.3406,83.2047,83.3225,18759.0
2020-08-21 15:10:00,91.98,92.0,91.93,91.99,12653.0,83.3315,83.3496,83.2862,83.3406,12653.0
2020-08-21 15:15:00,91.98,91.99,91.93,91.93,10865.0,83.3315,83.3406,83.2862,83.2862,10865.0
2020-08-21 15:20:00,91.93,91.99,91.92,91.94,17165.0,83.2862,83.3406,83.2772,83.2953,17165.0
2020-08-21 15:25:00,91.96,91.97,91.84,91.89,14359.0,83.3134,83.3225,83.2047,83.25,14359.0
2020-08-21 15:30:00,91.89,91.94,91.88,91.91,13494.0,83.25,83.2953,83.2409,83.2681,13494.0
2020-08-21 15:35:00,91.91,91.96,91.83,91.83,16676.0,83.2681,83.3134,83.1956,83.1956,16676.0
2020-08-21 15:40:00,91.83,91.88,91.68,91.7,23130.0,83.1956,83.2409,83.0597,83.0779,23130.0
2020-08-21 15:45:00,91.68,91.7,91.6,91.65,35790.0,83.0597,83.0779,82.9873,83.0326,35790.0
2020-08-21 15:50:00,91.65,91.8,91.59,91.76,36476.0,83.0326,83.1685,82.9782,83.1322,36476.0
2020-08-21 15:55:00,91.76,91.91,91.75,91.81,127719.0,83.1322,83.2681,83.1232,83.1775,127719.0
2020-08-24 09:30:00,92.0,92.34,91.96,92.11,89811.0,83.3496,83.6577,83.3134,83.4493,89811.0
2020-08-24 09:35:00,92.12,92.12,91.82,91.98,15801.0,83.4584,83.4584,83.1866,83.3315,15801.0
2020-08-24 09:40:00,92.01,92.07,91.9,92.04,13159.0,83.3587,83.4131,83.2591,83.3859,13159.0
2020-08-24 09:45:00,92.03,92.15,91.86,91.96,16536.0,83.3768,83.4855,83.2228,83.3134,16536.0
2020-08-24 09:50:00,91.94,92.02,91.89,92.01,28064.0,83.2953,83.3678,83.25,83.3587,28064.0
2020-08-24 09:55:00,92.01,92.02,91.87,91.95,49503.0,83.3587,83.3678,83.2319,83.3044,49503.0
2020-08-24 10:00:00,91.93,91.96,91.73,91.9,49881.0,83.2862,83.3134,83.105,83.2591,49881.0
2020-08-24 10:05:00,91.95,91.98,91.73,91.96,27572.0,83.3044,83.3315,83.105,83.3134,27572.0
2020-08-24 10:10:00,91.96,92.03,91.86,91.97,24670.0,83.3134,83.3768,83.2228,83.3225,24670.0
2020-08-24 10:15:00,91.96,92.06,91.95,92.0,59157.0,83.3134,83.404,83.3044,83.3496,59157.0
2020-08-24 10:20:00,91.99,92.09,91.88,91.95,17712.0,83.3406,83.4312,83.2409,83.3044,17712.0
2020-08-24 10:25:00,91.93,92.0,91.87,91.88,20065.0,83.2862,83.3496,83.2319,83.2409,20065.0
2020-08-24 10:30:00,91.88,91.88,91.69,91.72,31384.0,83.2409,83.2409,83.0688,83.096,31384.0
2020-08-24 10:35:00,91.72,91.91,91.72,91.85,19480.0,83.096,83.2681,83.096,83.2138,19480.0
2020-08-24 10:40:00,91.84,91.86,91.79,91.82,11207.0,83.2047,83.2228,83.1594,83.1866,11207.0
2020-08-24 10:45:00,91.82,91.89,91.79,91.89,18274.0,83.1866,83.25,83.1594,83.25,18274.0
2020-08-24 10:50:00,91.89,92.0,91.89,91.96,26515.0,83.25,83.3496,83.25,83.3134,26515.0
2020-08-24 10:55:00,91.96,92.07,91.9,92.06,27985.0,83.3134,83.4131,83.2591,83.404,27985.0
2020-08-24 11:00:00,92.04,92.09,91.89,92.08,26787.0,83.3859,83.4312,83.25,83.4221,26787.0
2020-08-24 11:05:00,92.07,92.07,91.99,92.02,14439.0,83.4131,83.4131,83.3406,83.3678,14439.0
2020-08-24 11:10:00,92.03,92.05,92.01,92.05,7325.0,83.3768,83.3949,83.3587,83.3949,7325.0
2020-08-24 11:15:00,92.04,92.04,91.95,91.95,9202.0,83.3859,83.3859,83.3044,83.3044,9202.0
2020-08-24 11:20:00,91.95,91.95,91.9,91.93,6838.0,83.3044,83.3044,83.2591,83.2862,6838.0
2020-08-24 11:25:00,91.93,91.96,91.89,91.89,14369.0,83.2862,83.3134,83.25,83.25,14369.0
2020-08-24 11:30:00,91.88,91.93,91.87,91.88,7987.0,83.2409,83.2862,83.2319,83.2409,7987.0
2020-08-24 11:35:00,91.87,91.96,91.86,91.95,15997.0,83.2319,83.3134,83.2228,83.3044,15997.0
2020-08-24 11:40:00,91.95,92.0,91.92,91.99,17929.0,83.3044,83.3496,83.2772,83.3406,17929.0
2020-08-24 11:45:00,91.98,91.98,91.94,91.96,11482.0,83.3315,83.3315,83.2953,83.3134,11482.0
2020-08-24 11:50:00,91.98,92.06,91.94,91.97,12214.0,83.3315,83.404,83.2953,83.3225,12214.0
2020-08-24 11:55:00,91.95,92.01,91.94,91.99,8776.0,83.3044,83.3587,83.2953,83.3406,8776.0
2020-08-24 12:00:00,91.99,92.0,91.93,91.97,6183.0,83.3406,83.3496,83.2862,83.3225,6183.0
2020-08-24 12:05:00,91.97,92.0,91.93,91.94,18362.0,83.3225,83.3496,83.2862,83.2953,18362.0
2020-08-24 12:10:00,91.96,92.0,91.96,91.97,7654.0,83.3134,83.3496,83.3134,83.3225,7654.0
2020-08-24 12:15:00,91.96,91.97,91.92,91.92,14895.0,83.3134,83.3225,83.2772,83.2772,14895.0
2020-08-24 12:20:00,91.93,91.97,91.87,91.88,27899.0,83.2862,83.3225,83.2319,83.2409,27899.0
2020-08-24 12:25:00,91.9,91.9,91.65,91.67,13645.0,83.2591,83.2591,83.0326,83.0507,13645.0
2020-08-24 12:30:00,91.67,91.68,91.51,91.52,11707.0,83.0507,83.0597,82.9057,82.9148,11707.0
2020-08-24 12:35:00,91.52,91.58,91.43,91.48,8960.0,82.9148,82.9691,82.8332,82.8785,8960.0
2020-08-24 12:40:00,91.5,91.64,91.46,91.61,16920.0,82.8967,83.0235,82.8604,82.9963,16920.0
2020-08-24 12:45:00,91.61,91.69,91.61,91.68,5622.0,82.9963,83.0688,82.9963,83.0597,5622.0
2020-08-24 12:50:00,91.68,91.77,91.64,91.77,10764.0,83.0597,83.1413,83.0235,83.1413,10764.0
2020-08-24 12:55:00,91.79,91.81,91.72,91.76,7034.0,83.1594,83.1775,83.096,83.1322,7034.0
2020-08-24 13:00:00,91.77,91.78,91.65,91.68,9237.0,83.1413,83.1503,83.0326,83.0597,9237.0
2020-08-24 13:05:00,91.68,91.71,91.63,91.67,10793.0,83.0597,83.0869,83.0144,83.0507,10793.0
2020-08-24 13:10:00,91.65,91.65,91.56,91.59,9322.0,83.0326,83.0326,82.951,82.9782,9322.0
2020-08-24 13:15:00,91.59,91.76,91.59,91.76,5584.0,82.9782,83.1322,82.9782,83.1322,5584.0
2020-08-24 13:20:00,91.76,91.81,91.61,91.67,10478.0,83.1322,83.1775,82.9963,83.0507,10478.0
2020-08-24 13:25:00,91.66,91.7,91.66,91.7,6420.0,83.0416,83.0779,83.0416,83.0779,6420.0
2020-08-24 13:30:00,91.7,91.72,91.65,91.66,9315.0,83.0779,83.096,83.0326,83.0416,9315.0
2020-08-24 13:35:00,91.64,91.69,91.61,91.68,7325.0,83.0235,83.0688,82.9963,83.0597,7325.0
2020-08-24 13:40:00,91.68,91.76,91.66,91.74,8141.0,83.0597,83.1322,83.0416,83.1141,8141.0
2020-08-24 13:45:00,91.74,91.77,91.74,91.75,5852.0,83.1141,83.1413,83.1141,83.1232,5852.0
2020-08-24 13:50:00,91.75,91.81,91.74,91.76,7866.0,83.1232,83.1775,83.1141,83.1322,7866.0
2020-08-24 13:55:00,91.78,91.8,91.76,91.78,6629.0,83.1503,83.1685,83.1322,83.1503,6629.0
2020-08-24 14:00:00,91.78,91.82,91.76,91.77,11605.0,83.1503,83.1866,83.1322,83.1413,11605.0
2020-08-24 14:05:00,91.77,91.78,91.75,91.77,12900.0,83.1413,83.1503,83.1232,83.1413,12900.0
2020-08-24 14:10:00,91.76,91.82,91.74,91.76,24565.0,83.1322,83.1866,83.1141,83.1322,24565.0
2020-08-24 14:15:00,91.76,91.79,91.74,91.78,9986.0,83.1322,83.1594,83.1141,83.1503,9986.0
2020-08-24 14:20:00,91.78,91.82,91.77,91.78,11405.0,83.1503,83.1866,83.1413,83.1503,11405.0
2020-08-24 14:25:00,91.78,91.84,91.76,91.83,7759.0,83.1503,83.2047,83.1322,83.1956,7759.0
2020-08-24 14:30:00,91.83,91.9,91.79,91.85,15487.0,83.1956,83.2591,83.1594,83.2138,15487.0
2020-08-24 14:35:00,91.86,91.86,91.75,91.75,9099.0,83.2228,83.2228,83.1232,83.1232,9099.0
2020-08-24 14:40:00,91.75,91.8,91.74,91.78,9939.0,83.1232,83.1685,83.1141,83.1503,9939.0
2020-08-24 14:45:00,91.78,91.78,91.72,91.75,7684.0,83.1503,83.1503,83.096,83.1232,7684.0
2020-08-24 14:50:00,91.75,91.79,91.64,91.67,12765.0,83.1232,83.1594,83.0235,83.0507,12765.0
2020-08-24 14:55:00,91.69,91.74,91.67,91.68,10545.0,83.0688,83.1141,83.0507,83.0597,10545.0
2020-08-24 15:00:00,91.68,91.69,91.59,91.6,4962.0,83.0597,83.0688,82.9782,82.9873,4962.0
2020-08-24 15:05:00,91.6,91.64,91.56,91.62,13827.0,82.9873,83.0235,82.951,83.0054,13827.0
2020-08-24 15:10:00,91.62,91.66,91.62,91.63,24744.0,83.0054,83.0416,83.0054,83.0144,24744.0
2020-08-24 15:15:00,91.63,91.68,91.54,91.64,26172.0,83.0144,83.0597,82.9329,83.0235,26172.0
2020-08-24 15:20:00,91.64,91.67,91.63,91.67,27990.0,83.0235,83.0507,83.0144,83.0507,27990.0
2020-08-24 15:25:00,91.68,91.71,91.63,91.71,36861.0,83.0597,83.0869,83.0144,83.0869,36861.0
2020-08-24 15:30:00,91.7,91.83,91.7,91.82,17302.0,83.0779,83.1956,83.0779,83.1866,17302.0
2020-08-24 15:35:00,91.82,91.94,91.81,91.93,16423.0,83.1866,83.2953,83.1775,83.2862,16423.0
2020-08-24 15:40:00,91.93,92.0,91.93,91.97,21975.0,83.2862,83.3496,83.2862,83.3225,21975.0
2020-08-24 15:45:00,91.98,92.0,91.94,91.99,28929.0,83.3315,83.3496,83.2953,83.3406,28929.0
2020-08-24 15:50:00,92.0,92.04,91.93,91.98,87510.0,83.3496,83.3859,83.2862,83.3315,87510.0
2020-08-24 15:55:00,91.98,92.07,91.91,92.06,150799.0,83.3315,83.4131,83.2681,83.404,150799.0
2020-08-25 09:30:00,92.45,92.46,91.92,92.14,57735.0,83.7573,83.7664,83.2772,83.4765,57735.0
2020-08-25 09:35:00,92.13,92.21,92.0,92.08,43807.0,83.4674,83.5399,83.3496,83.4221,43807.0
2020-08-25 09:40:00,92.07,92.24,92.07,92.16,28139.0,83.4131,83.5671,83.4131,83.4946,28139.0
2020-08-25 09:45:00,92.19,92.27,92.05,92.19,33548.0,83.5218,83.5943,83.3949,83.5218,33548.0
2020-08-25 09:50:00,92.18,92.29,92.1,92.22,23289.0,83.5127,83.6124,83.4402,83.549,23289.0
2020-08-25 09:55:00,92.22,92.35,92.16,92.25,31572.0,83.549,83.6667,83.4946,83.5761,31572.0
2020-08-25 10:00:00,92.24,92.32,92.16,92.2,17175.0,83.5671,83.6396,83.4946,83.5308,17175.0
2020-08-25 10:05:00,92.18,92.24,92.04,92.05,22187.0,83.5127,83.5671,83.3859,83.3949,22187.0
2020-08-25 10:10:00,92.02,92.13,91.98,91.99,17959.0,83.3678,83.4674,83.3315,83.3406,17959.0
2020-08-25 10:15:00,91.96,92.03,91.92,91.97,8622.0,83.3134,83.3768,83.2772,83.3225,8622.0
2020-08-25 10:20:00,92.0,92.02,91.95,91.99,8586.0,83.3496,83.3678,83.3044,83.3406,8586.0
2020-08-25 10:25:00,91.97,92.04,91.97,92.01,52176.0,83.3225,83.3859,83.3225,83.3587,52176.0
2020-08-25 10:30:00,92.0,92.0,91.84,91.84,7900.0,83.3496,83.3496,83.2047,83.2047,7900.0
2020-08-25 10:35:00,91.84,91.97,91.83,91.96,5324.0,83.2047,83.3225,83.1956,83.3134,5324.0
2020-08-25 10:40:00,91.98,91.98,91.88,91.91,13124.0,83.3315,83.3315,83.2409,83.2681,13124.0
2020-08-25 10:45:00,91.92,91.96,91.86,91.88,11781.0,83.2772,83.3134,83.2228,83.2409,11781.0
2020-08-25 10:50:00,91.86,91.92,91.75,91.78,7839.0,83.2228,83.2772,83.1232,83.1503,7839.0
2020-08-25 10:55:00,91.78,91.92,91.72,91.89,8950.0,83.1503,83.2772,83.096,83.25,8950.0
2020-08-25 11:00:00,91.88,92.02,91.88,91.99,13670.0,83.2409,83.3678,83.2409,83.3406,13670.0
2020-08-25 11:05:00,91.98,91.98,91.86,91.93,5082.0,83.3315,83.3315,83.2228,83.2862,5082.0
2020-08-25 11:10:00,91.91,92.14,91.9,92.11,27089.0,83.2681,83.4765,83.2591,83.4493,27089.0
2020-08-25 11:15:00,92.11,92.16,92.07,92.12,32865.0,83.4493,83.4946,83.4131,83.4584,32865.0
2020-08-25 11:20:00,92.12,92.22,92.02,92.21,22135.0,83.4584,83.549,83.3678,83.5399,22135.0
2020-08-25 11:25:00,92.22,92.26,92.08,92.15,21109.0,83.549,83.5852,83.4221,83.4855,21109.0
2020-08-25 11:30:00,92.13,92.33,92.08,92.29,29413.0,83.4674,83.6486,83.4221,83.6124,29413.0
2020-08-25 11:35:00,92.3,92.3,92.13,92.15,25882.0,83.6214,83.6214,83.4674,83.4855,25882.0
2020-08-25 11:40:00,92.15,92.23,92.07,92.15,14735.0,83.4855,83.558,83.4131,83.4855,14735.0
2020-08-25 11:45:00,92.21,92.23,92.14,92.19,9092.0,83.5399,83.558,83.4765,83.5218,9092.0
2020-08-25 11:50:00,92.2,92.21,92.12,92.15,11268.0,83.5308,83.5399,83.4584,83.4855,11268.0
2020-08-25 11:55:00,92.16,92.19,92.15,92.19,7421.0,83.4946,83.5218,83.4855,83.5218,7421.0
2020-08-25 12:00:00,92.18,92.19,92.08,92.14,13595.0,83.5127,83.5218,83.4221,83.4765,13595.0
2020-08-25 12:05:00,92.14,92.26,92.13,92.26,8430.0,83.4765,83.5852,83.4674,83.5852,8430.0
2020-08-25 12:10:00,92.25,92.37,92.25,92.25,27146.0,83.5761,83.6849,83.5761,83.5761,27146.0
2020-08-25 12:15:00,92.25,92.31,92.21,92.31,7984.0,83.5761,83.6305,83.5399,83.6305,7984.0
2020-08-25 12:20:00,92.3,92.31,92.27,92.28,10003.0,83.6214,83.6305,83.5943,83.6033,10003.0
2020-08-25 12:25:00,92.29,92.34,92.28,92.3,11946.0,83.6124,83.6577,83.6033,83.6214,11946.0
2020-08-25 12:30:00,92.3,92.32,92.27,92.31,8900.0,83.6214,83.6396,83.5943,83.6305,8900.0
2020-08-25 12:35:00,92.3,92.32,92.29,92.3,8614.0,83.6214,83.6396,83.6124,83.6214,8614.0
2020-08-25 12:40:00,92.29,92.3,92.25,92.28,8647.0,83.6124,83.6214,83.5761,83.6033,8647.0
2020-08-25 12:45:00,92.29,92.32,92.28,92.3,11800.0,83.6124,83.6396,83.6033,83.6214,11800.0
2020-08-25 12:50:00,92.3,92.32,92.28,92.3,6319.0,83.6214,83.6396,83.6033,83.6214,6319.0
2020-08-25 12:55:00,92.29,92.31,92.28,92.3,5479.0,83.6124,83.6305,83.6033,83.6214,5479.0
2020-08-25 13:00:00,92.31,92.33,92.29,92.3,6238.0,83.6305,83.6486,83.6124,83.6214,6238.0
2020-08-25 13:05:00,92.29,92.43,92.28,92.42,8777.0,83.6124,83.7392,83.6033,83.7302,8777.0
2020-08-25 13:10:00,92.42,92.47,92.4,92.46,7148.0,83.7302,83.7755,83.712,83.7664,7148.0
2020-08-25 13:15:00,92.46,92.53,92.41,92.49,14012.0,83.7664,83.8298,83.7211,83.7936,14012.0
2020-08-25 13:20:00,92.47,92.5,92.41,92.48,8374.0,83.7755,83.8026,83.7211,83.7845,8374.0
2020-08-25 13:25:00,92.49,92.52,92.47,92.47,8298.0,83.7936,83.8208,83.7755,83.7755,8298.0
2020-08-25 13:30:00,92.46,92.48,92.43,92.46,6600.0,83.7664,83.7845,83.7392,83.7664,6600.0
2020-08-25 13:35:00,92.45,92.45,92.41,92.43,6010.0,83.7573,83.7573,83.7211,83.7392,6010.0
2020-08-25 13:40:00,92.43,92.44,92.29,92.33,12939.0,83.7392,83.7483,83.6124,83.6486,12939.0
2020-08-25 13:45:00,92.34,92.39,92.33,92.37,16551.0,83.6577,83.703,83.6486,83.6849,16551.0
2020-08-25 13:50:00,92.37,92.49,92.37,92.49,7344.0,83.6849,83.7936,83.6849,83.7936,7344.0
2020-08-25 13:55:00,92.5,92.61,92.47,92.53,19196.0,83.8026,83.9023,83.7755,83.8298,19196.0
2020-08-25 14:00:00,92.53,92.69,92.53,92.66,23022.0,83.8298,83.9748,83.8298,83.9476,23022.0
2020-08-25 14:05:00,92.69,92.69,92.54,92.57,10133.0,83.9748,83.9748,83.8389,83.8661,10133.0
2020-08-25 14:10:00,92.56,92.63,92.56,92.61,6453.0,83.857,83.9204,83.857,83.9023,6453.0
2020-08-25 14:15:00,92.6,92.7,92.54,92.68,39730.0,83.8932,83.9838,83.8389,83.9657,39730.0
2020-08-25 14:20:00,92.72,92.83,92.64,92.73,20341.0,84.002,84.1016,83.9295,84.011,20341.0
2020-08-25 14:25:00,92.73,92.73,92.64,92.67,16941.0,84.011,84.011,83.9295,83.9567,16941.0
2020-08-25 14:30:00,92.67,92.68,92.55,92.61,10706.0,83.9567,83.9657,83.8479,83.9023,10706.0
2020-08-25 14:35:00,92.62,92.67,92.61,92.67,15818.0,83.9114,83.9567,83.9023,83.9567,15818.0
2020-08-25 14:40:00,92.68,92.72,92.58,92.65,16006.0,83.9657,84.002,83.8751,83.9385,16006.0
2020-08-25 14:45:00,92.65,92.65,92.6,92.62,13086.0,83.9385,83.9385,83.8932,83.9114,13086.0
2020-08-25 14:50:00,92.62,92.65,92.58,92.64,14668.0,83.9114,83.9385,83.8751,83.9295,14668.0
2020-08-25 14:55:00,92.64,92.68,92.63,92.64,13821.0,83.9295,83.9657,83.9204,83.9295,13821.0
2020-08-25 15:00:00,92.64,92.66,92.56,92.56,25154.0,83.9295,83.9476,83.857,83.857,25154.0
2020-08-25 15:05:00,92.57,92.68,92.57,92.64,15341.0,83.8661,83.9657,83.8661,83.9295,15341.0
2020-08-25 15:10:00,92.65,92.7,92.63,92.69,20567.0,83.9385,83.9838,83.9204,83.9748,20567.0
2020-08-25 15:15:00,92.69,92.77,92.66,92.76,16031.0,83.9748,84.0472,83.9476,84.0382,16031.0
2020-08-25 15:20:00,92.77,92.81,92.7,92.76,20056.0,84.0472,84.0835,83.9838,84.0382,20056.0
2020-08-25 15:25:00,92.75,92.87,92.73,92.85,19579.0,84.0291,84.1378,84.011,84.1197,19579.0
2020-08-25 15:30:00,92.85,92.86,92.8,92.83,22909.0,84.1197,84.1288,84.0744,84.1016,22909.0
2020-08-25 15:35:00,92.83,92.89,92.8,92.87,43658.0,84.1016,84.156,84.0744,84.1378,43658.0
2020-08-25 15:40:00,92.87,92.89,92.85,92.88,54311.0,84.1378,84.156,84.1197,84.1469,54311.0
2020-08-25 15:45:00,92.88,92.98,92.87,92.97,58151.0,84.1469,84.2375,84.1378,84.2284,58151.0
2020-08-25 15:50:00,92.97,93.03,92.77,92.81,81837.0,84.2284,84.2828,84.0472,84.0835,81837.0
2020-08-25 15:55:00,92.81,92.84,92.73,92.77,141309.0,84.0835,84.1107,84.011,84.0472,141309.0
2020-08-26 09:30:00,92.07,92.58,91.87,91.92,61966.0,83.4131,83.8751,83.2319,83.2772,61966.0
2020-08-26 09:35:00,91.87,91.98,91.72,91.78,10639.0,83.2319,83.3315,83.096,83.1503,10639.0
2020-08-26 09:40:00,91.78,91.79,91.55,91.64,9967.0,83.1503,83.1594,82.942,83.0235,9967.0
2020-08-26 09:45:00,91.64,91.84,91.52,91.81,16855.0,83.0235,83.2047,82.9148,83.1775,16855.0
2020-08-26 09:50:00,91.81,91.99,91.8,91.89,21321.0,83.1775,83.3406,83.1685,83.25,21321.0
2020-08-26 09:55:00,91.92,92.04,91.9,91.98,27312.0,83.2772,83.3859,83.2591,83.3315,27312.0
2020-08-26 10:00:00,91.96,91.96,91.73,91.8,9274.0,83.3134,83.3134,83.105,83.1685,9274.0
2020-08-26 10:05:00,91.82,91.83,91.55,91.6,35268.0,83.1866,83.1956,82.942,82.9873,35268.0
2020-08-26 10:10:00,91.6,91.79,91.6,91.71,12507.0,82.9873,83.1594,82.9873,83.0869,12507.0
2020-08-26 10:15:00,91.7,91.76,91.69,91.72,6085.0,83.0779,83.1322,83.0688,83.096,6085.0
2020-08-26 10:20:00,91.72,91.8,91.63,91.7,16192.0,83.096,83.1685,83.0144,83.0779,16192.0
2020-08-26 10:25:00,91.71,91.79,91.66,91.74,7957.0,83.0869,83.1594,83.0416,83.1141,7957.0
2020-08-26 10:30:00,91.73,91.83,91.69,91.82,11808.0,83.105,83.1956,83.0688,83.1866,11808.0
2020-08-26 10:35:00,91.82,91.87,91.77,91.79,9804.0,83.1866,83.2319,83.1413,83.1594,9804.0
2020-08-26 10:40:00,91.75,91.83,91.7,91.78,8533.0,83.1232,83.1956,83.0779,83.1503,8533.0
2020-08-26 10:45:00,91.78,92.07,91.77,91.99,20198.0,83.1503,83.4131,83.1413,83.3406,20198.0
2020-08-26 10:50:00,91.99,92.04,91.91,92.04,16133.0,83.3406,83.3859,83.2681,83.3859,16133.0
2020-08-26 10:55:00,92.04,92.05,91.98,92.01,19813.0,83.3859,83.3949,83.3315,83.3587,19813.0
2020-08-26 11:00:00,92.0,92.01,91.9,92.01,14272.0,83.3496,83.3587,83.2591,83.3587,14272.0
2020-08-26 11:05:00,92.04,92.08,92.01,92.03,17966.0,83.3859,83.4221,83.3587,83.3768,17966.0
2020-08-26 11:10:00,92.04,92.22,92.04,92.12,12236.0,83.3859,83.549,83.3859,83.4584,12236.0
2020-08-26 11:15:00,92.1,92.16,92.02,92.02,9264.0,83.4402,83.4946,83.3678,83.3678,9264.0
2020-08-26 11:20:00,92.02,92.14,92.0,92.14,12323.0,83.3678,83.4765,83.3496,83.4765,12323.0
2020-08-26 11:25:00,92.13,92.19,92.12,92.14,21829.0,83.4674,83.5218,83.4584,83.4765,21829.0
2020-08-26 11:30:00,92.13,92.23,92.13,92.18,17712.0,83.4674,83.558,83.4674,83.5127,17712.0
2020-08-26 11:35:00,92.18,92.22,92.04,92.04,7155.0,83.5127,83.549,83.3859,83.3859,7155.0
2020-08-26 11:40:00,92.04,92.06,91.99,92.06,7968.0,83.3859,83.404,83.3406,83.404,7968.0
2020-08-26 11:45:00,92.08,92.16,92.08,92.16,7059.0,83.4221,83.4946,83.4221,83.4946,7059.0
2020-08-26 11:50:00,92.14,92.22,92.14,92.19,5920.0,83.4765,83.549,83.4765,83.5218,5920.0
2020-08-26 11:55:00,92.19,92.19,92.02,92.07,9905.0,83.5218,83.5218,83.3678,83.4131,9905.0
2020-08-26 12:00:00,92.08,92.19,92.08,92.18,9010.0,83.4221,83.5218,83.4221,83.5127,9010.0
2020-08-26 12:05:00,92.2,92.28,92.2,92.25,6501.0,83.5308,83.6033,83.5308,83.5761,6501.0
2020-08-26 12:10:00,92.25,92.27,92.17,92.18,6538.0,83.5761,83.5943,83.5037,83.5127,6538.0
2020-08-26 12:15:00,92.2,92.22,92.15,92.18,5442.0,83.5308,83.549,83.4855,83.5127,5442.0
2020-08-26 12:20:00,92.19,92.19,92.13,92.16,7258.0,83.5218,83.5218,83.4674,83.4946,7258.0
2020-08-26 12:25:00,92.16,92.24,92.15,92.24,4001.0,83.4946,83.5671,83.4855,83.5671,4001.0
2020-08-26 12:30:00,92.24,92.29,92.23,92.23,6487.0,83.5671,83.6124,83.558,83.558,6487.0
2020-08-26 12:35:00,92.24,92.25,92.16,92.2,4647.0,83.5671,83.5761,83.4946,83.5308,4647.0
2020-08-26 12:40:00,92.19,92.23,92.12,92.15,8116.0,83.5218,83.558,83.4584,83.4855,8116.0
2020-08-26 12:45:00,92.16,92.31,92.14,92.29,10612.0,83.4946,83.6305,83.4765,83.6124,10612.0
2020-08-26 12:50:00,92.29,92.35,92.25,92.35,11240.0,83.6124,83.6667,83.5761,83.6667,11240.0
2020-08-26 12:55:00,92.32,92.34,92.29,92.33,9439.0,83.6396,83.6577,83.6124,83.6486,9439.0
2020-08-26 13:00:00,92.34,92.43,92.33,92.36,8415.0,83.6577,83.7392,83.6486,83.6758,8415.0
2020-08-26 13:05:00,92.36,92.37,92.29,92.35,9529.0,83.6758,83.6849,83.6124,83.6667,9529.0
2020-08-26 13:10:00,92.37,92.38,92.34,92.35,9568.0,83.6849,83.6939,83.6577,83.6667,9568.0
2020-08-26 13:15:00,92.35,92.43,92.35,92.4,4562.0,83.6667,83.7392,83.6667,83.712,4562.0
2020-08-26 13:20:00,92.42,92.43,92.36,92.38,3365.0,83.7302,83.7392,83.6758,83.6939,3365.0
2020-08-26 13:25:00,92.39,92.41,92.34,92.37,4298.0,83.703,83.7211,83.6577,83.6849,4298.0
2020-08-26 13:30:00,92.36,92.39,92.34,92.39,5152.0,83.6758,83.703,83.6577,83.703,5152.0
2020-08-26 13:35:00,92.4,92.44,92.38,92.44,7230.0,83.712,83.7483,83.6939,83.7483,7230.0
2020-08-26 13:40:00,92.43,92.43,92.37,92.4,5757.0,83.7392,83.7392,83.6849,83.712,5757.0
2020-08-26 13:45:00,92.38,92.4,92.35,92.36,3273.0,83.6939,83.712,83.6667,83.6758,3273.0
2020-08-26 13:50:00,92.37,92.39,92.33,92.35,6063.0,83.6849,83.703,83.6486,83.6667,6063.0
2020-08-26 13:55:00,92.34,92.4,92.34,92.36,5677.0,83.6577,83.712,83.6577,83.6758,5677.0
2020-08-26 14:00:00,92.35,92.5,92.34,92.47,7545.0,83.6667,83.8026,83.6577,83.7755,7545.0
2020-08-26 14:05:00,92.47,92.54,92.44,92.52,6033.0,83.7755,83.8389,83.7483,83.8208,6033.0
2020-08-26 14:10:00,92.56,92.56,92.43,92.5,7642.0,83.857,83.857,83.7392,83.8026,7642.0
2020-08-26 14:15:00,92.53,92.54,92.47,92.51,5020.0,83.8298,83.8389,83.7755,83.8117,5020.0
2020-08-26 14:20:00,92.53,92.62,92.51,92.58,8473.0,83.8298,83.9114,83.8117,83.8751,8473.0
2020-08-26 14:25:00,92.59,92.67,92.58,92.67,7116.0,83.8842,83.9567,83.8751,83.9567,7116.0
2020-08-26 14:30:00,92.67,92.74,92.65,92.67,14695.0,83.9567,84.0201,83.9385,83.9567,14695.0
2020-08-26 14:35:00,92.69,92.7,92.55,92.62,11002.0,83.9748,83.9838,83.8479,83.9114,11002.0
2020-08-26 14:40:00,92.61,92.7,92.57,92.6,17619.0,83.9023,83.9838,83.8661,83.8932,17619.0
2020-08-26 14:45:00,92.61,92.65,92.56,92.59,8029.0,83.9023,83.9385,83.857,83.8842,8029.0
2020-08-26 14:50:00,92.6,92.65,92.56,92.56,18173.0,83.8932,83.9385,83.857,83.857,18173.0
2020-08-26 14:55:00,92.55,92.61,92.51,92.56,14721.0,83.8479,83.9023,83.8117,83.857,14721.0
2020-08-26 15:00:00,92.53,92.59,92.47,92.54,11806.0,83.8298,83.8842,83.7755,83.8389,11806.0
2020-08-26 15:05:00,92.58,92.64,92.54,92.63,19044.0,83.8751,83.9295,83.8389,83.9204,19044.0
2020-08-26 15:10:00,92.63,92.69,92.59,92.68,11449.0,83.9204,83.9748,83.8842,83.9657,11449.0
2020-08-26 15:15:00,92.7,92.71,92.61,92.64,9474.0,83.9838,83.9929,83.9023,83.9295,9474.0
2020-08-26 15:20:00,92.63,92.66,92.59,92.64,12638.0,83.9204,83.9476,83.8842,83.9295,12638.0
2020-08-26 15:25:00,92.65,92.68,92.57,92.6,9879.0,83.9385,83.9657,83.8661,83.8932,9879.0
2020-08-26 15:30:00,92.62,92.64,92.49,92.49,14000.0,83.9114,83.9295,83.7936,83.7936,14000.0
2020-08-26 15:35:00,92.5,92.53,92.43,92.47,12179.0,83.8026,83.8298,83.7392,83.7755,12179.0
2020-08-26 15:40:00,92.47,92.49,92.38,92.42,26256.0,83.7755,83.7936,83.6939,83.7302,26256.0
2020-08-26 15:45:00,92.42,92.48,92.35,92.35,28080.0,83.7302,83.7845,83.6667,83.6667,28080.0
2020-08-26 15:50:00,92.36,92.39,92.11,92.12,29018.0,83.6758,83.703,83.4493,83.4584,29018.0
2020-08-26 15:55:00,92.12,92.2,92.09,92.16,84939.0,83.4584,83.5308,83.4312,83.4946,84939.0
2020-08-27 09:30:00,92.49,92.75,92.49,92.67,53723.0,83.7936,84.0291,83.7936,83.9567,53723.0
2020-08-27 09:35:00,92.6,93.06,92.56,93.02,10000.0,83.8932,84.31,83.857,84.2737,10000.0
2020-08-27 09:40:00,93.07,93.23,93.07,93.17,4805.0,84.319,84.464,84.319,84.4096,4805.0
2020-08-27 09:45:00,93.11,93.18,93.02,93.18,8248.0,84.3553,84.4187,84.2737,84.4187,8248.0
2020-08-27 09:50:00,93.17,93.3,93.15,93.28,5432.0,84.4096,84.5274,84.3915,84.5093,5432.0
2020-08-27 09:55:00,93.32,93.39,93.29,93.36,7342.0,84.5455,84.609,84.5184,84.5818,7342.0
2020-08-27 10:00:00,93.38,93.5,93.32,93.5,13139.0,84.5999,84.7086,84.5455,84.7086,13139.0
2020-08-27 10:05:00,93.46,93.5,93.33,93.36,7114.0,84.6724,84.7086,84.5546,84.5818,7114.0
2020-08-27 10:10:00,93.37,93.49,93.25,93.44,13577.0,84.5908,84.6996,84.4821,84.6543,13577.0
2020-08-27 10:15:00,93.43,93.62,93.38,93.62,6660.0,84.6452,84.8173,84.5999,84.8173,6660.0
2020-08-27 10:20:00,93.64,93.85,93.64,93.83,8817.0,84.8354,85.0257,84.8354,85.0076,8817.0
2020-08-27 10:25:00,93.84,93.9,93.7,93.7,15663.0,85.0166,85.071,84.8898,84.8898,15663.0
2020-08-27 10:30:00,93.66,93.73,93.62,93.67,5614.0,84.8536,84.917,84.8173,84.8626,5614.0
2020-08-27 10:35:00,93.63,93.64,93.5,93.52,3800.0,84.8264,84.8354,84.7086,84.7267,3800.0
2020-08-27 10:40:00,93.52,93.52,93.32,93.32,7279.0,84.7267,84.7267,84.5455,84.5455,7279.0
2020-08-27 10:45:00,93.3,93.49,93.28,93.46,13212.0,84.5274,84.6996,84.5093,84.6724,13212.0
2020-08-27 10:50:00,93.45,93.62,93.45,93.53,15874.0,84.6633,84.8173,84.6633,84.7358,15874.0
2020-08-27 10:55:00,93.53,93.73,93.43,93.73,57258.0,84.7358,84.917,84.6452,84.917,57258.0
2020-08-27 11:00:00,93.73,93.75,93.57,93.57,5239.0,84.917,84.9351,84.772,84.772,5239.0
2020-08-27 11:05:00,93.52,93.57,93.42,93.47,7449.0,84.7267,84.772,84.6361,84.6814,7449.0
2020-08-27 11:10:00,93.43,93.44,93.34,93.43,7867.0,84.6452,84.6543,84.5637,84.6452,7867.0
2020-08-27 11:15:00,93.45,93.48,93.34,93.4,8282.0,84.6633,84.6905,84.5637,84.618,8282.0
2020-08-27 11:20:00,93.41,93.46,93.36,93.36,16124.0,84.6271,84.6724,84.5818,84.5818,16124.0
2020-08-27 11:25:00,93.37,93.37,93.22,93.22,30404.0,84.5908,84.5908,84.4549,84.4549,30404.0
2020-08-27 11:30:00,93.22,93.28,93.16,93.26,8436.0,84.4549,84.5093,84.4006,84.4912,8436.0
2020-08-27 11:35:00,93.31,93.45,93.31,93.35,63286.0,84.5365,84.6633,84.5365,84.5727,63286.0
2020-08-27 11:40:00,93.34,93.48,93.34,93.47,5304.0,84.5637,84.6905,84.5637,84.6814,5304.0
2020-08-27 11:45:00,93.51,93.56,93.48,93.5,5142.0,84.7177,84.763,84.6905,84.7086,5142.0
2020-08-27 11:50:00,93.49,93.52,93.46,93.48,3141.0,84.6996,84.7267,84.6724,84.6905,3141.0
2020-08-27 11:55:00,93.46,93.57,93.46,93.56,4940.0,84.6724,84.772,84.6724,84.763,4940.0
2020-08-27 12:00:00,93.53,93.55,93.48,93.51,5953.0,84.7358,84.7539,84.6905,84.7177,5953.0
2020-08-27 12:05:00,93.46,93.5,93.43,93.47,6289.0,84.6724,84.7086,84.6452,84.6814,6289.0
2020-08-27 12:10:00,93.48,93.5,93.43,93.46,2901.0,84.6905,84.7086,84.6452,84.6724,2901.0
2020-08-27 12:15:00,93.4,93.4,93.25,93.25,3453.0,84.618,84.618,84.4821,84.4821,3453.0
2020-08-27 12:20:00,93.17,93.21,93.14,93.18,3673.0,84.4096,84.4459,84.3825,84.4187,3673.0
2020-08-27 12:25:00,93.15,93.15,93.01,93.02,5499.0,84.3915,84.3915,84.2647,84.2737,5499.0
2020-08-27 12:30:00,92.99,93.13,92.99,93.09,7073.0,84.2466,84.3734,84.2466,84.3372,7073.0
2020-08-27 12:35:00,93.06,93.06,93.01,93.02,3371.0,84.31,84.31,84.2647,84.2737,3371.0
2020-08-27 12:40:00,93.02,93.08,92.99,93.02,5845.0,84.2737,84.3281,84.2466,84.2737,5845.0
2020-08-27 12:45:00,93.0,93.09,92.96,92.97,6036.0,84.2556,84.3372,84.2194,84.2284,6036.0
2020-08-27 12:50:00,92.99,92.99,92.89,92.92,6491.0,84.2466,84.2466,84.156,84.1831,6491.0
2020-08-27 12:55:00,92.96,93.05,92.93,92.99,4363.0,84.2194,84.3009,84.1922,84.2466,4363.0
2020-08-27 13:00:00,92.93,92.98,92.89,92.89,4344.0,84.1922,84.2375,84.156,84.156,4344.0
2020-08-27 13:05:00,92.91,93.07,92.91,93.07,2212.0,84.1741,84.319,84.1741,84.319,2212.0
2020-08-27 13:10:00,93.04,93.21,93.03,93.2,14269.0,84.2919,84.4459,84.2828,84.4368,14269.0
2020-08-27 13:15:00,93.17,93.35,93.1,93.34,16453.0,84.4096,84.5727,84.3462,84.5637,16453.0
2020-08-27 13:20:00,93.39,93.4,93.34,93.34,3537.0,84.609,84.618,84.5637,84.5637,3537.0
2020-08-27 13:25:00,93.34,93.37,93.31,93.34,2878.0,84.5637,84.5908,84.5365,84.5637,2878.0
2020-08-27 13:30:00,93.36,93.36,93.27,93.29,4233.0,84.5818,84.5818,84.5002,84.5184,4233.0
2020-08-27 13:35:00,93.33,93.36,93.27,93.27,2100.0,84.5546,84.5818,84.5002,84.5002,2100.0
2020-08-27 13:40:00,93.26,93.29,93.25,93.28,5500.0,84.4912,84.5184,84.4821,84.5093,5500.0
2020-08-27 13:45:00,93.31,93.33,93.23,93.26,6729.0,84.5365,84.5546,84.464,84.4912,6729.0
2020-08-27 13:50:00,93.21,93.21,93.11,93.13,3730.0,84.4459,84.4459,84.3553,84.3734,3730.0
2020-08-27 13:55:00,93.15,93.33,93.15,93.32,4579.0,84.3915,84.5546,84.3915,84.5455,4579.0
2020-08-27 14:00:00,93.3,93.43,93.3,93.38,3913.0,84.5274,84.6452,84.5274,84.5999,3913.0
2020-08-27 14:05:00,93.39,93.39,93.33,93.35,4546.0,84.609,84.609,84.5546,84.5727,4546.0
2020-08-27 14:10:00,93.35,93.37,93.27,93.28,4366.0,84.5727,84.5908,84.5002,84.5093,4366.0
2020-08-27 14:15:00,93.29,93.31,93.26,93.28,5637.0,84.5184,84.5365,84.4912,84.5093,5637.0
2020-08-27 14:20:00,93.29,93.3,93.24,93.25,3407.0,84.5184,84.5274,84.4731,84.4821,3407.0
2020-08-27 14:25:00,93.25,93.3,93.22,93.27,5004.0,84.4821,84.5274,84.4549,84.5002,5004.0
2020-08-27 14:30:00,93.28,93.4,93.27,93.36,5925.0,84.5093,84.618,84.5002,84.5818,5925.0
2020-08-27 14:35:00,93.36,93.43,93.36,93.4,6130.0,84.5818,84.6452,84.5818,84.618,6130.0
2020-08-27 14:40:00,93.42,93.42,93.35,93.36,4705.0,84.6361,84.6361,84.5727,84.5818,4705.0
2020-08-27 14:45:00,93.37,93.45,93.34,93.44,9239.0,84.5908,84.6633,84.5637,84.6543,9239.0
2020-08-27 14:50:00,93.46,93.49,93.42,93.45,7378.0,84.6724,84.6996,84.6361,84.6633,7378.0
2020-08-27 14:55:00,93.46,93.47,93.38,93.38,6752.0,84.6724,84.6814,84.5999,84.5999,6752.0
2020-08-27 15:00:00,93.38,93.48,93.37,93.47,5608.0,84.5999,84.6905,84.5908,84.6814,5608.0
2020-08-27 15:05:00,93.44,93.49,93.39,93.46,5943.0,84.6543,84.6996,84.609,84.6724,5943.0
2020-08-27 15:10:00,93.46,93.54,93.44,93.52,12958.0,84.6724,84.7448,84.6543,84.7267,12958.0
2020-08-27 15:15:00,93.49,93.55,93.46,93.55,8504.0,84.6996,84.7539,84.6724,84.7539,8504.0
2020-08-27 15:20:00,93.55,93.61,93.55,93.55,10351.0,84.7539,84.8083,84.7539,84.7539,10351.0
2020-08-27 15:25:00,93.56,93.58,93.49,93.56,16990.0,84.763,84.7811,84.6996,84.763,16990.0
2020-08-27 15:30:00,93.56,93.62,93.54,93.61,9222.0,84.763,84.8173,84.7448,84.8083,9222.0
2020-08-27 15:35:00,93.6,93.61,93.39,93.39,13591.0,84.7992,84.8083,84.609,84.609,13591.0
2020-08-27 15:40:00,93.39,93.41,93.27,93.28,9637.0,84.609,84.6271,84.5002,84.5093,9637.0
2020-08-27 15:45:00,93.28,93.42,93.22,93.38,30758.0,84.5093,84.6361,84.4549,84.5999,30758.0
2020-08-27 15:50:00,93.38,93.41,93.24,93.37,53501.0,84.5999,84.6271,84.4731,84.5908,53501.0
2020-08-27 15:55:00,93.36,93.5,93.28,93.33,129817.0,84.5818,84.7086,84.5093,84.5546,129817.0
2020-08-28 09:30:00,93.68,93.71,93.34,93.44,44114.0,84.8717,84.8989,84.5637,84.6543,44114.0
2020-08-28 09:35:00,93.54,93.68,93.47,93.6,19305.0,84.7448,84.8717,84.6814,84.7992,19305.0
2020-08-28 09:40:00,93.61,93.65,93.35,93.38,9186.0,84.8083,84.8445,84.5727,84.5999,9186.0
2020-08-28 09:45:00,93.38,93.59,93.32,93.53,23685.0,84.5999,84.7901,84.5455,84.7358,23685.0
2020-08-28 09:50:00,93.58,93.58,93.38,93.43,11492.0,84.7811,84.7811,84.5999,84.6452,11492.0
2020-08-28 09:55:00,93.4,93.57,93.22,93.48,18087.0,84.618,84.772,84.4549,84.6905,18087.0
2020-08-28 10:00:00,93.43,93.5,93.24,93.31,12890.0,84.6452,84.7086,84.4731,84.5365,12890.0
2020-08-28 10:05:00,93.31,93.42,93.25,93.4,25766.0,84.5365,84.6361,84.4821,84.618,25766.0
2020-08-28 10:10:00,93.38,93.41,93.29,93.33,24309.0,84.5999,84.6271,84.5184,84.5546,24309.0
2020-08-28 10:15:00,93.3,93.35,93.14,93.33,11316.0,84.5274,84.5727,84.3825,84.5546,11316.0
2020-08-28 10:20:00,93.32,93.32,93.18,93.19,4803.0,84.5455,84.5455,84.4187,84.4278,4803.0
2020-08-28 10:25:00,93.16,93.2,93.11,93.14,3179.0,84.4006,84.4368,84.3553,84.3825,3179.0
2020-08-28 10:30:00,93.18,93.29,93.18,93.23,6594.0,84.4187,84.5184,84.4187,84.464,6594.0
2020-08-28 10:35:00,93.24,93.26,93.17,93.23,21751.0,84.4731,84.4912,84.4096,84.464,21751.0
2020-08-28 10:40:00,93.25,93.33,93.22,93.3,3759.0,84.4821,84.5546,84.4549,84.5274,3759.0
2020-08-28 10:45:00,93.3,93.36,93.29,93.36,8977.0,84.5274,84.5818,84.5184,84.5818,8977.0
2020-08-28 10:50:00,93.34,93.35,93.27,93.32,4550.0,84.5637,84.5727,84.5002,84.5455,4550.0
2020-08-28 10:55:00,93.31,93.37,93.26,93.37,12617.0,84.5365,84.5908,84.4912,84.5908,12617.0
2020-08-28 11:00:00,93.44,93.48,93.38,93.4,5131.0,84.6543,84.6905,84.5999,84.618,5131.0
2020-08-28 11:05:00,93.42,93.47,93.38,93.39,8349.0,84.6361,84.6814,84.5999,84.609,8349.0
2020-08-28 11:10:00,93.4,93.46,93.37,93.46,5183.0,84.618,84.6724,84.5908,84.6724,5183.0
2020-08-28 11:15:00,93.47,93.49,93.4,93.42,5620.0,84.6814,84.6996,84.618,84.6361,5620.0
2020-08-28 11:20:00,93.44,93.51,93.32,93.34,8400.0,84.6543,84.7177,84.5455,84.5637,8400.0
2020-08-28 11:25:00,93.34,93.4,93.33,93.34,5820.0,84.5637,84.618,84.5546,84.5637,5820.0
2020-08-28 11:30:00,93.32,93.34,93.3,93.32,4139.0,84.5455,84.5637,84.5274,84.5455,4139.0
2020-08-28 11:35:00,93.31,93.48,93.31,93.48,3200.0,84.5365,84.6905,84.5365,84.6905,3200.0
2020-08-28 11:40:00,93.46,93.56,93.45,93.48,7632.0,84.6724,84.763,84.6633,84.6905,7632.0
2020-08-28 11:45:00,93.45,93.45,93.36,93.38,4265.0,84.6633,84.6633,84.5818,84.5999,4265.0
2020-08-28 11:50:00,93.41,93.41,93.37,93.39,4640.0,84.6271,84.6271,84.5908,84.609,4640.0
2020-08-28 11:55:00,93.4,93.43,93.32,93.36,50220.0,84.618,84.6452,84.5455,84.5818,50220.0
2020-08-28 12:00:00,93.34,93.41,93.33,93.41,7039.0,84.5637,84.6271,84.5546,84.6271,7039.0
2020-08-28 12:05:00,93.44,93.45,93.39,93.4,5437.0,84.6543,84.6633,84.609,84.618,5437.0
2020-08-28 12:10:00,93.39,93.43,93.38,93.38,4999.0,84.609,84.6452,84.5999,84.5999,4999.0
2020-08-28 12:15:00,93.35,93.41,93.35,93.39,4205.0,84.5727,84.6271,84.5727,84.609,4205.0
2020-08-28 12:20:00,93.36,93.48,93.35,93.43,12038.0,84.5818,84.6905,84.5727,84.6452,12038.0
2020-08-28 12:25:00,93.45,93.46,93.37,93.44,8340.0,84.6633,84.6724,84.5908,84.6543,8340.0
2020-08-28 12:30:00,93.44,93.56,93.42,93.55,6069.0,84.6543,84.763,84.6361,84.7539,6069.0
2020-08-28 12:35:00,93.54,93.62,93.54,93.62,10860.0,84.7448,84.8173,84.7448,84.8173,10860.0
2020-08-28 12:40:00,93.64,93.64,93.52,93.55,8670.0,84.8354,84.8354,84.7267,84.7539,8670.0
2020-08-28 12:45:00,93.57,93.68,93.56,93.62,5515.0,84.772,84.8717,84.763,84.8173,5515.0
2020-08-28 12:50:00,93.61,93.72,93.59,93.72,4043.0,84.8083,84.9079,84.7901,84.9079,4043.0
2020-08-28 12:55:00,93.71,93.73,93.65,93.71,11000.0,84.8989,84.917,84.8445,84.8989,11000.0
2020-08-28 13:00:00,93.72,93.82,93.68,93.8,6521.0,84.9079,84.9985,84.8717,84.9804,6521.0
2020-08-28 13:05:00,93.81,93.81,93.73,93.73,5128.0,84.9895,84.9895,84.917,84.917,5128.0
2020-08-28 13:10:00,93.74,93.76,93.62,93.62,5196.0,84.926,84.9442,84.8173,84.8173,5196.0
2020-08-28 13:15:00,93.61,93.65,93.56,93.58,16956.0,84.8083,84.8445,84.763,84.7811,16956.0
2020-08-28 13:20:00,93.54,93.57,93.42,93.43,18107.0,84.7448,84.772,84.6361,84.6452,18107.0
2020-08-28 13:25:00,93.42,93.44,93.36,93.39,3449.0,84.6361,84.6543,84.5818,84.609,3449.0
2020-08-28 13:30:00,93.37,93.42,93.33,93.39,4606.0,84.5908,84.6361,84.5546,84.609,4606.0
2020-08-28 13:35:00,93.38,93.38,93.32,93.33,4489.0,84.5999,84.5999,84.5455,84.5546,4489.0
2020-08-28 13:40:00,93.32,93.32,93.23,93.25,6051.0,84.5455,84.5455,84.464,84.4821,6051.0
2020-08-28 13:45:00,93.24,93.34,93.24,93.26,10226.0,84.4731,84.5637,84.4731,84.4912,10226.0
2020-08-28 13:50:00,93.25,93.3,93.25,93.28,3018.0,84.4821,84.5274,84.4821,84.5093,3018.0
2020-08-28 13:55:00,93.29,93.29,93.24,93.24,2807.0,84.5184,84.5184,84.4731,84.4731,2807.0
2020-08-28 14:00:00,93.23,93.3,93.21,93.26,5004.0,84.464,84.5274,84.4459,84.4912,5004.0
2020-08-28 14:05:00,93.25,93.34,93.21,93.26,6675.0,84.4821,84.5637,84.4459,84.4912,6675.0
2020-08-28 14:10:00,93.24,93.28,93.22,93.28,10438.0,84.4731,84.5093,84.4549,84.5093,10438.0
2020-08-28 14:15:00,93.27,93.31,93.26,93.29,4098.0,84.5002,84.5365,84.4912,84.5184,4098.0
2020-08-28 14:20:00,93.32,93.32,93.28,93.3,3213.0,84.5455,84.5455,84.5093,84.5274,3213.0
2020-08-28 14:25:00,93.3,93.35,93.3,93.33,4323.0,84.5274,84.5727,84.5274,84.5546,4323.0
2020-08-28 14:30:00,93.33,93.34,93.29,93.3,6054.0,84.5546,84.5637,84.5184,84.5274,6054.0
2020-08-28 14:35:00,93.32,93.35,93.28,93.3,13301.0,84.5455,84.5727,84.5093,84.5274,13301.0
2020-08-28 14:40:00,93.29,93.33,93.28,93.29,7045.0,84.5184,84.5546,84.5093,84.5184,7045.0
2020-08-28 14:45:00,93.3,93.38,93.28,93.38,5686.0,84.5274,84.5999,84.5093,84.5999,5686.0
2020-08-28 14:50:00,93.38,93.41,93.31,93.4,7601.0,84.5999,84.6271,84.5365,84.618,7601.0
2020-08-28 14:55:00,93.41,93.46,93.4,93.46,10149.0,84.6271,84.6724,84.618,84.6724,10149.0
2020-08-28 15:00:00,93.45,93.47,93.41,93.42,14321.0,84.6633,84.6814,84.6271,84.6361,14321.0
2020-08-28 15:05:00,93.42,93.5,93.4,93.48,8091.0,84.6361,84.7086,84.618,84.6905,8091.0
2020-08-28 15:10:00,93.47,93.61,93.47,93.58,6148.0,84.6814,84.8083,84.6814,84.7811,6148.0
2020-08-28 15:15:00,93.57,93.63,93.53,93.62,4698.0,84.772,84.8264,84.7358,84.8173,4698.0
2020-08-28 15:20:00,93.62,93.66,93.55,93.59,6943.0,84.8173,84.8536,84.7539,84.7901,6943.0
2020-08-28 15:25:00,93.56,93.59,93.55,93.56,5778.0,84.763,84.7901,84.7539,84.763,5778.0
2020-08-28 15:30:00,93.55,93.55,93.44,93.48,14622.0,84.7539,84.7539,84.6543,84.6905,14622.0
2020-08-28 15:35:00,93.48,93.49,93.4,93.46,15543.0,84.6905,84.6996,84.618,84.6724,15543.0
2020-08-28 15:40:00,93.46,93.48,93.41,93.45,11495.0,84.6724,84.6905,84.6271,84.6633,11495.0
2020-08-28 15:45:00,93.48,93.65,93.45,93.65,33680.0,84.6905,84.8445,84.6633,84.8445,33680.0
2020-08-28 15:50:00,93.65,93.71,93.62,93.68,49938.0,84.8445,84.8989,84.8173,84.8717,49938.0
2020-08-28 15:55:00,93.67,93.76,93.62,93.68,66055.0,84.8626,84.9442,84.8173,84.8717,66055.0
2020-08-31 09:30:00,93.71,93.78,93.25,93.25,21806.0,84.8989,84.9623,84.4821,84.4821,21806.0
2020-08-31 09:35:00,93.28,93.58,93.21,93.58,3412.0,84.5093,84.7811,84.4459,84.7811,3412.0
2020-08-31 09:40:00,93.54,93.58,93.44,93.56,3904.0,84.7448,84.7811,84.6543,84.763,3904.0
2020-08-31 09:45:00,93.62,93.64,93.37,93.37,3643.0,84.8173,84.8354,84.5908,84.5908,3643.0
2020-08-31 09:50:00,93.34,93.35,93.11,93.15,4929.0,84.5637,84.5727,84.3553,84.3915,4929.0
2020-08-31 09:55:00,93.18,93.29,93.1,93.19,9180.0,84.4187,84.5184,84.3462,84.4278,9180.0
2020-08-31 10:00:00,93.22,93.47,93.22,93.47,2750.0,84.4549,84.6814,84.4549,84.6814,2750.0
2020-08-31 10:05:00,93.48,93.62,93.42,93.62,4173.0,84.6905,84.8173,84.6361,84.8173,4173.0
2020-08-31 10:10:00,93.63,93.72,93.5,93.55,4042.0,84.8264,84.9079,84.7086,84.7539,4042.0
2020-08-31 10:15:00,93.54,93.69,93.49,93.67,5635.0,84.7448,84.8807,84.6996,84.8626,5635.0
2020-08-31 10:20:00,93.71,93.75,93.66,93.66,5090.0,84.8989,84.9351,84.8536,84.8536,5090.0
2020-08-31 10:25:00,93.66,93.72,93.63,93.63,5091.0,84.8536,84.9079,84.8264,84.8264,5091.0
2020-08-31 10:30:00,93.63,93.95,93.63,93.95,7602.0,84.8264,85.1163,84.8264,85.1163,7602.0
2020-08-31 10:35:00,93.92,94.19,93.92,94.1,27565.0,85.0891,85.3337,85.0891,85.2522,27565.0
2020-08-31 10:40:00,94.08,94.3,94.06,94.09,30827.0,85.2341,85.4334,85.216,85.2431,30827.0
2020-08-31 10:45:00,94.12,94.14,94.05,94.11,5270.0,85.2703,85.2884,85.2069,85.2613,5270.0
2020-08-31 10:50:00,94.11,94.16,94.1,94.13,12156.0,85.2613,85.3066,85.2522,85.2794,12156.0
2020-08-31 10:55:00,94.15,94.23,94.13,94.15,22836.0,85.2975,85.37,85.2794,85.2975,22836.0
2020-08-31 11:00:00,94.16,94.45,94.13,94.43,38360.0,85.3066,85.5693,85.2794,85.5512,38360.0
2020-08-31 11:05:00,94.44,94.51,94.33,94.42,17917.0,85.5602,85.6236,85.4606,85.5421,17917.0
2020-08-31 11:10:00,94.45,94.47,94.38,94.42,29985.0,85.5693,85.5874,85.5059,85.5421,29985.0
2020-08-31 11:15:00,94.38,94.53,94.38,94.51,11778.0,85.5059,85.6418,85.5059,85.6236,11778.0
2020-08-31 11:20:00,94.5,94.52,94.2,94.2,12246.0,85.6146,85.6327,85.3428,85.3428,12246.0
2020-08-31 11:25:00,94.22,94.24,94.13,94.2,8626.0,85.3609,85.379,85.2794,85.3428,8626.0
2020-08-31 11:30:00,94.23,94.32,94.21,94.29,7500.0,85.37,85.4515,85.3519,85.4243,7500.0
2020-08-31 11:35:00,94.31,94.41,94.31,94.38,7148.0,85.4425,85.533,85.4425,85.5059,7148.0
2020-08-31 11:40:00,94.38,94.55,94.37,94.53,5616.0,85.5059,85.6599,85.4968,85.6418,5616.0
2020-08-31 11:45:00,94.53,94.56,94.46,94.5,4567.0,85.6418,85.6689,85.5783,85.6146,4567.0
2020-08-31 11:50:00,94.49,94.56,94.47,94.48,6933.0,85.6055,85.6689,85.5874,85.5965,6933.0
2020-08-31 11:55:00,94.5,94.55,94.49,94.55,4703.0,85.6146,85.6599,85.6055,85.6599,4703.0
2020-08-31 12:00:00,94.55,94.67,94.53,94.67,7500.0,85.6599,85.7686,85.6418,85.7686,7500.0
2020-08-31 12:05:00,94.65,94.76,94.63,94.63,16421.0,85.7505,85.8501,85.7324,85.7324,16421.0
2020-08-31 12:10:00,94.64,94.65,94.57,94.61,5612.0,85.7414,85.7505,85.678,85.7142,5612.0
2020-08-31 12:15:00,94.6,94.66,94.56,94.62,9010.0,85.7052,85.7595,85.6689,85.7233,9010.0
2020-08-31 12:20:00,94.62,94.64,94.58,94.58,2305.0,85.7233,85.7414,85.6871,85.6871,2305.0
2020-08-31 12:25:00,94.58,94.6,94.46,94.5,4041.0,85.6871,85.7052,85.5783,85.6146,4041.0
2020-08-31 12:30:00,94.48,94.5,94.37,94.38,7701.0,85.5965,85.6146,85.4968,85.5059,7701.0
2020-08-31 12:35:00,94.38,94.47,94.37,94.41,18021.0,85.5059,85.5874,85.4968,85.533,18021.0
2020-08-31 12:40:00,94.4,94.5,94.39,94.49,13337.0,85.524,85.6146,85.5149,85.6055,13337.0
2020-08-31 12:45:00,94.48,94.56,94.48,94.53,3473.0,85.5965,85.6689,85.5965,85.6418,3473.0
2020-08-31 12:50:00,94.51,94.6,94.5,94.6,5526.0,85.6236,85.7052,85.6146,85.7052,5526.0
2020-08-31 12:55:00,94.6,94.6,94.53,94.54,4810.0,85.7052,85.7052,85.6418,85.6508,4810.0
2020-08-31 13:00:00,94.55,94.62,94.52,94.61,3865.0,85.6599,85.7233,85.6327,85.7142,3865.0
2020-08-31 13:05:00,94.61,94.65,94.59,94.63,6560.0,85.7142,85.7505,85.6961,85.7324,6560.0
2020-08-31 13:10:00,94.62,94.75,94.6,94.73,4349.0,85.7233,85.8411,85.7052,85.823,4349.0
2020-08-31 13:15:00,94.73,94.73,94.68,94.69,8378.0,85.823,85.823,85.7777,85.7867,8378.0
2020-08-31 13:20:00,94.69,94.7,94.64,94.65,4588.0,85.7867,85.7958,85.7414,85.7505,4588.0
2020-08-31 13:25:00,94.66,94.69,94.65,94.66,6773.0,85.7595,85.7867,85.7505,85.7595,6773.0
2020-08-31 13:30:00,94.65,94.69,94.63,94.68,4627.0,85.7505,85.7867,85.7324,85.7777,4627.0
2020-08-31 13:35:00,94.68,94.73,94.6,94.65,10142.0,85.7777,85.823,85.7052,85.7505,10142.0
2020-08-31 13:40:00,94.67,94.69,94.63,94.63,7250.0,85.7686,85.7867,85.7324,85.7324,7250.0
2020-08-31 13:45:00,94.61,94.71,94.6,94.69,7193.0,85.7142,85.8048,85.7052,85.7867,7193.0
2020-08-31 13:50:00,94.66,94.72,94.64,94.7,7345.0,85.7595,85.8139,85.7414,85.7958,7345.0
2020-08-31 13:55:00,94.71,94.71,94.62,94.69,4478.0,85.8048,85.8048,85.7233,85.7867,4478.0
2020-08-31 14:00:00,94.68,94.73,94.63,94.73,4087.0,85.7777,85.823,85.7324,85.823,4087.0
2020-08-31 14:05:00,94.73,94.78,94.68,94.76,6506.0,85.823,85.8683,85.7777,85.8501,6506.0
2020-08-31 14:10:00,94.77,94.79,94.75,94.78,5077.0,85.8592,85.8773,85.8411,85.8683,5077.0
2020-08-31 14:15:00,94.78,94.81,94.74,94.76,9164.0,85.8683,85.8954,85.832,85.8501,9164.0
2020-08-31 14:20:00,94.76,94.82,94.75,94.82,6133.0,85.8501,85.9045,85.8411,85.9045,6133.0
2020-08-31 14:25:00,94.81,94.83,94.66,94.7,13237.0,85.8954,85.9136,85.7595,85.7958,13237.0
2020-08-31 14:30:00,94.7,94.73,94.67,94.73,6967.0,85.7958,85.823,85.7686,85.823,6967.0
2020-08-31 14:35:00,94.73,94.78,94.72,94.78,4233.0,85.823,85.8683,85.8139,85.8683,4233.0
2020-08-31 14:40:00,94.75,94.91,94.74,94.91,6212.0,85.8411,85.986,85.832,85.986,6212.0
2020-08-31 14:45:00,94.92,94.99,94.91,94.96,12222.0,85.9951,86.0585,85.986,86.0313,12222.0
2020-08-31 14:50:00,94.95,95.16,94.94,95.06,117677.0,86.0223,86.2125,86.0132,86.1219,117677.0
2020-08-31 14:55:00,95.06,95.07,94.95,94.95,20396.0,86.1219,86.131,86.0223,86.0223,20396.0
2020-08-31 15:00:00,94.95,94.99,94.84,94.85,32352.0,86.0223,86.0585,85.9226,85.9317,32352.0
2020-08-31 15:05:00,94.86,94.98,94.85,94.98,11936.0,85.9407,86.0495,85.9317,86.0495,11936.0
2020-08-31 15:10:00,94.98,95.12,94.97,95.08,22025.0,86.0495,86.1763,86.0404,86.1401,22025.0
2020-08-31 15:15:00,95.1,95.18,95.01,95.04,39598.0,86.1582,86.2306,86.0766,86.1038,39598.0
2020-08-31 15:20:00,95.0,95.13,94.91,94.92,33426.0,86.0676,86.1853,85.986,85.9951,33426.0
2020-08-31 15:25:00,94.93,95.02,94.86,94.99,19072.0,86.0042,86.0857,85.9407,86.0585,19072.0
2020-08-31 15:30:00,94.99,95.03,94.91,95.02,18846.0,86.0585,86.0948,85.986,86.0857,18846.0
2020-08-31 15:35:00,95.02,95.06,94.95,94.97,27433.0,86.0857,86.1219,86.0223,86.0404,27433.0
2020-08-31 15:40:00,94.96,95.14,94.95,95.13,32329.0,86.0313,86.1944,86.0223,86.1853,32329.0
2020-08-31 15:45:00,95.15,95.35,95.13,95.35,53433.0,86.2035,86.3847,86.1853,86.3847,53433.0
2020-08-31 15:50:00,95.33,95.33,95.1,95.14,61606.0,86.3665,86.3665,86.1582,86.1944,61606.0
2020-08-31 15:55:00,95.15,95.22,94.95,94.95,171619.0,86.2035,86.2669,86.0223,86.0223,171619.0
2020-09-01 09:30:00,94.8,95.1,94.59,95.06,76838.0,85.8864,86.1582,85.6961,86.1219,76838.0
2020-09-01 09:35:00,95.29,95.29,94.91,94.94,50489.0,86.3303,86.3303,85.986,86.0132,50489.0
2020-09-01 09:40:00,94.93,94.98,94.68,94.87,30104.0,86.0042,86.0495,85.7777,85.9498,30104.0
2020-09-01 09:45:00,94.92,94.95,94.64,94.8,61254.0,85.9951,86.0223,85.7414,85.8864,61254.0
2020-09-01 09:50:00,94.81,94.91,94.72,94.77,35030.0,85.8954,85.986,85.8139,85.8592,35030.0
2020-09-01 09:55:00,94.78,94.81,94.73,94.78,27735.0,85.8683,85.8954,85.823,85.8683,27735.0
2020-09-01 10:00:00,94.79,95.01,94.79,94.84,39818.0,85.8773,86.0766,85.8773,85.9226,39818.0
2020-09-01 10:05:00,94.84,94.85,94.7,94.76,42518.0,85.9226,85.9317,85.7958,85.8501,42518.0
2020-09-01 10:10:00,94.8,94.88,94.77,94.83,43049.0,85.8864,85.9589,85.8592,85.9136,43049.0
2020-09-01 10:15:00,94.83,94.86,94.74,94.8,19039.0,85.9136,85.9407,85.832,85.8864,19039.0
2020-09-01 10:20:00,94.8,94.86,94.77,94.79,17004.0,85.8864,85.9407,85.8592,85.8773,17004.0
2020-09-01 10:25:00,94.8,94.87,94.75,94.83,19557.0,85.8864,85.9498,85.8411,85.9136,19557.0
2020-09-01 10:30:00,94.84,94.85,94.65,94.65,30966.0,85.9226,85.9317,85.7505,85.7505,30966.0
2020-09-01 10:35:00,94.62,94.73,94.44,94.44,43893.0,85.7233,85.823,85.5602,85.5602,43893.0
2020-09-01 10:40:00,94.45,94.51,94.25,94.26,35399.0,85.5693,85.6236,85.3881,85.3972,35399.0
2020-09-01 10:45:00,94.25,94.43,94.22,94.4,15811.0,85.3881,85.5512,85.3609,85.524,15811.0
2020-09-01 10:50:00,94.41,94.59,94.29,94.54,23569.0,85.533,85.6961,85.4243,85.6508,23569.0
2020-09-01 10:55:00,94.55,94.61,94.46,94.56,7767.0,85.6599,85.7142,85.5783,85.6689,7767.0
2020-09-01 11:00:00,94.57,94.65,94.49,94.6,7228.0,85.678,85.7505,85.6055,85.7052,7228.0
2020-09-01 11:05:00,94.62,94.65,94.51,94.54,12771.0,85.7233,85.7505,85.6236,85.6508,12771.0
2020-09-01 11:10:00,94.55,94.66,94.55,94.65,4781.0,85.6599,85.7595,85.6599,85.7505,4781.0
2020-09-01 11:15:00,94.66,94.8,94.64,94.72,5656.0,85.7595,85.8864,85.7414,85.8139,5656.0
2020-09-01 11:20:00,94.74,94.81,94.48,94.52,25948.0,85.832,85.8954,85.5965,85.6327,25948.0
2020-09-01 11:25:00,94.53,94.62,94.43,94.54,9465.0,85.6418,85.7233,85.5512,85.6508,9465.0
2020-09-01 11:30:00,94.53,94.54,94.3,94.3,8529.0,85.6418,85.6508,85.4334,85.4334,8529.0
2020-09-01 11:35:00,94.31,94.38,94.19,94.19,11227.0,85.4425,85.5059,85.3337,85.3337,11227.0
2020-09-01 11:40:00,94.2,94.21,94.09,94.11,8903.0,85.3428,85.3519,85.2431,85.2613,8903.0
2020-09-01 11:45:00,94.15,94.19,94.07,94.16,24014.0,85.2975,85.3337,85.225,85.3066,24014.0
2020-09-01 11:50:00,94.17,94.22,94.13,94.15,11623.0,85.3156,85.3609,85.2794,85.2975,11623.0
2020-09-01 11:55:00,94.15,94.17,94.09,94.1,5992.0,85.2975,85.3156,85.2431,85.2522,5992.0
2020-09-01 12:00:00,94.08,94.17,94.05,94.06,5741.0,85.2341,85.3156,85.2069,85.216,5741.0
2020-09-01 12:05:00,94.06,94.07,93.97,93.98,7287.0,85.216,85.225,85.1344,85.1435,7287.0
2020-09-01 12:10:00,93.97,94.01,93.94,93.98,7691.0,85.1344,85.1707,85.1072,85.1435,7691.0
2020-09-01 12:15:00,94.02,94.02,93.86,93.86,19084.0,85.1797,85.1797,85.0348,85.0348,19084.0
2020-09-01 12:20:00,93.86,93.86,93.75,93.75,9487.0,85.0348,85.0348,84.9351,84.9351,9487.0
2020-09-01 12:25:00,93.74,93.76,93.67,93.76,9095.0,84.926,84.9442,84.8626,84.9442,9095.0
2020-09-01 12:30:00,93.76,93.76,93.67,93.69,7731.0,84.9442,84.9442,84.8626,84.8807,7731.0
2020-09-01 12:35:00,93.69,93.69,93.56,93.59,9840.0,84.8807,84.8807,84.763,84.7901,9840.0
2020-09-01 12:40:00,93.6,93.74,93.59,93.73,6483.0,84.7992,84.926,84.7901,84.917,6483.0
2020-09-01 12:45:00,93.76,93.78,93.66,93.74,7269.0,84.9442,84.9623,84.8536,84.926,7269.0
2020-09-01 12:50:00,93.73,93.75,93.63,93.64,5498.0,84.917,84.9351,84.8264,84.8354,5498.0
2020-09-01 12:55:00,93.62,93.75,93.58,93.74,14888.0,84.8173,84.9351,84.7811,84.926,14888.0
2020-09-01 13:00:00,93.72,93.76,93.66,93.72,2503.0,84.9079,84.9442,84.8536,84.9079,2503.0
2020-09-01 13:05:00,93.7,93.7,93.4,93.42,14015.0,84.8898,84.8898,84.618,84.6361,14015.0
2020-09-01 13:10:00,93.4,93.41,93.24,93.27,10791.0,84.618,84.6271,84.4731,84.5002,10791.0
2020-09-01 13:15:00,93.27,93.32,93.16,93.19,10440.0,84.5002,84.5455,84.4006,84.4278,10440.0
2020-09-01 13:20:00,93.19,93.22,93.1,93.16,15294.0,84.4278,84.4549,84.3462,84.4006,15294.0
2020-09-01 13:25:00,93.18,93.24,93.14,93.15,18380.0,84.4187,84.4731,84.3825,84.3915,18380.0
2020-09-01 13:30:00,93.15,93.15,93.08,93.12,14724.0,84.3915,84.3915,84.3281,84.3643,14724.0
2020-09-01 13:35:00,93.12,93.21,93.08,93.09,18625.0,84.3643,84.4459,84.3281,84.3372,18625.0
2020-09-01 13:40:00,93.11,93.22,93.07,93.22,14103.0,84.3553,84.4549,84.319,84.4549,14103.0
2020-09-01 13:45:00,93.2,93.33,93.2,93.33,16786.0,84.4368,84.5546,84.4368,84.5546,16786.0
2020-09-01 13:50:00,93.31,93.36,93.23,93.25,22736.0,84.5365,84.5818,84.464,84.4821,22736.0
2020-09-01 13:55:00,93.25,93.29,93.22,93.28,9221.0,84.4821,84.5184,84.4549,84.5093,9221.0
2020-09-01 14:00:00,93.3,93.43,93.28,93.39,8911.0,84.5274,84.6452,84.5093,84.609,8911.0
2020-09-01 14:05:00,93.39,93.45,93.37,93.44,9373.0,84.609,84.6633,84.5908,84.6543,9373.0
2020-09-01 14:10:00,93.44,93.45,93.24,93.29,18780.0,84.6543,84.6633,84.4731,84.5184,18780.0
2020-09-01 14:15:00,93.29,93.33,93.27,93.27,6051.0,84.5184,84.5546,84.5002,84.5002,6051.0
2020-09-01 14:20:00,93.25,93.34,93.24,93.34,10365.0,84.4821,84.5637,84.4731,84.5637,10365.0
2020-09-01 14:25:00,93.34,93.55,93.32,93.55,97537.0,84.5637,84.7539,84.5455,84.7539,97537.0
2020-09-01 14:30:00,93.53,93.72,93.53,93.56,20937.0,84.7358,84.9079,84.7358,84.763,20937.0
2020-09-01 14:35:00,93.56,93.7,93.51,93.7,10230.0,84.763,84.8898,84.7177,84.8898,10230.0
2020-09-01 14:40:00,93.7,93.7,93.6,93.68,10491.0,84.8898,84.8898,84.7992,84.8717,10491.0
2020-09-01 14:45:00,93.68,93.69,93.58,93.63,84947.0,84.8717,84.8807,84.7811,84.8264,84947.0
2020-09-01 14:50:00,93.63,93.63,93.47,93.53,12051.0,84.8264,84.8264,84.6814,84.7358,12051.0
2020-09-01 14:55:00,93.54,93.61,93.52,93.56,14251.0,84.7448,84.8083,84.7267,84.763,14251.0
2020-09-01 15:00:00,93.58,93.62,93.54,93.57,18455.0,84.7811,84.8173,84.7448,84.772,18455.0
2020-09-01 15:05:00,93.58,93.6,93.55,93.59,9475.0,84.7811,84.7992,84.7539,84.7901,9475.0
2020-09-01 15:10:00,93.6,93.6,93.49,93.51,16208.0,84.7992,84.7992,84.6996,84.7177,16208.0
2020-09-01 15:15:00,93.52,93.58,93.51,93.56,12498.0,84.7267,84.7811,84.7177,84.763,12498.0
2020-09-01 15:20:00,93.56,93.63,93.53,93.59,14900.0,84.763,84.8264,84.7358,84.7901,14900.0
2020-09-01 15:25:00,93.6,93.66,93.58,93.62,18191.0,84.7992,84.8536,84.7811,84.8173,18191.0
2020-09-01 15:30:00,93.63,93.7,93.43,93.44,76047.0,84.8264,84.8898,84.6452,84.6543,76047.0
2020-09-01 15:35:00,93.44,93.47,93.34,93.45,22396.0,84.6543,84.6814,84.5637,84.6633,22396.0
2020-09-01 15:40:00,93.45,93.51,93.45,93.48,24748.0,84.6633,84.7177,84.6633,84.6905,24748.0
2020-09-01 15:45:00,93.47,93.51,93.43,93.45,28579.0,84.6814,84.7177,84.6452,84.6633,28579.0
2020-09-01 15:50:00,93.44,93.56,93.41,93.56,40339.0,84.6543,84.763,84.6271,84.763,40339.0
2020-09-01 15:55:00,93.56,93.89,93.51,93.87,124712.0,84.763,85.0619,84.7177,85.0438,124712.0
2020-09-02 09:30:00,94.11,94.11,93.25,93.44,30359.0,85.2613,85.2613,84.4821,84.6543,30359.0
2020-09-02 09:35:00,93.51,93.7,93.43,93.55,11026.0,84.7177,84.8898,84.6452,84.7539,11026.0
2020-09-02 09:40:00,93.59,93.84,93.45,93.82,8751.0,84.7901,85.0166,84.6633,84.9985,8751.0
2020-09-02 09:45:00,93.84,94.0,93.81,93.9,7654.0,85.0166,85.1616,84.9895,85.071,7654.0
2020-09-02 09:50:00,93.95,94.43,93.86,94.38,12232.0,85.1163,85.5512,85.0348,85.5059,12232.0
2020-09-02 09:55:00,94.4,94.76,94.38,94.75,10128.0,85.524,85.8501,85.5059,85.8411,10128.0
2020-09-02 10:00:00,94.77,94.78,94.5,94.56,6351.0,85.8592,85.8683,85.6146,85.6689,6351.0
2020-09-02 10:05:00,94.64,94.67,94.54,94.6,11450.0,85.7414,85.7686,85.6508,85.7052,11450.0
2020-09-02 10:10:00,94.59,94.69,94.36,94.36,7624.0,85.6961,85.7867,85.4877,85.4877,7624.0
2020-09-02 10:15:00,94.42,94.61,94.4,94.47,13121.0,85.5421,85.7142,85.524,85.5874,13121.0
2020-09-02 10:20:00,94.47,94.66,94.47,94.64,5885.0,85.5874,85.7595,85.5874,85.7414,5885.0
2020-09-02 10:25:00,94.6,94.66,94.53,94.53,3374.0,85.7052,85.7595,85.6418,85.6418,3374.0
2020-09-02 10:30:00,94.48,94.59,94.38,94.41,34041.0,85.5965,85.6961,85.5059,85.533,34041.0
2020-09-02 10:35:00,94.39,94.53,94.39,94.52,17246.0,85.5149,85.6418,85.5149,85.6327,17246.0
2020-09-02 10:40:00,94.52,94.59,94.46,94.49,10097.0,85.6327,85.6961,85.5783,85.6055,10097.0
2020-09-02 10:45:00,94.49,94.57,94.46,94.49,11295.0,85.6055,85.678,85.5783,85.6055,11295.0
2020-09-02 10:50:00,94.51,94.58,94.48,94.51,34888.0,85.6236,85.6871,85.5965,85.6236,34888.0
2020-09-02 10:55:00,94.51,94.64,94.48,94.62,17006.0,85.6236,85.7414,85.5965,85.7233,17006.0
2020-09-02 11:00:00,94.59,94.62,94.5,94.55,10832.0,85.6961,85.7233,85.6146,85.6599,10832.0
2020-09-02 11:05:00,94.55,94.61,94.49,94.59,7520.0,85.6599,85.7142,85.6055,85.6961,7520.0
2020-09-02 11:10:00,94.61,94.63,94.55,94.58,12382.0,85.7142,85.7324,85.6599,85.6871,12382.0
2020-09-02 11:15:00,94.59,94.73,94.57,94.73,27209.0,85.6961,85.823,85.678,85.823,27209.0
2020-09-02 11:20:00,94.72,94.78,94.69,94.73,3910.0,85.8139,85.8683,85.7867,85.823,3910.0
2020-09-02 11:25:00,94.72,94.74,94.63,94.68,35053.0,85.8139,85.832,85.7324,85.7777,35053.0
2020-09-02 11:30:00,94.7,94.99,94.69,94.98,17228.0,85.7958,86.0585,85.7867,86.0495,17228.0
2020-09-02 11:35:00,94.98,95.22,94.97,95.16,9797.0,86.0495,86.2669,86.0404,86.2125,9797.0
2020-09-02 11:40:00,95.18,95.23,95.04,95.04,6391.0,86.2306,86.2759,86.1038,86.1038,6391.0
2020-09-02 11:45:00,95.05,95.16,95.04,95.12,4608.0,86.1129,86.2125,86.1038,86.1763,4608.0
2020-09-02 11:50:00,95.1,95.19,95.07,95.16,4489.0,86.1582,86.2397,86.131,86.2125,4489.0
2020-09-02 11:55:00,95.18,95.28,95.17,95.22,13688.0,86.2306,86.3212,86.2216,86.2669,13688.0
2020-09-02 12:00:00,95.23,95.31,95.08,95.08,11806.0,86.2759,86.3484,86.1401,86.1401,11806.0
2020-09-02 12:05:00,95.07,95.16,95.06,95.09,7864.0,86.131,86.2125,86.1219,86.1491,7864.0
2020-09-02 12:10:00,95.09,95.1,94.97,94.97,2769.0,86.1491,86.1582,86.0404,86.0404,2769.0
2020-09-02 12:15:00,95.0,95.02,94.92,94.98,5529.0,86.0676,86.0857,85.9951,86.0495,5529.0
2020-09-02 12:20:00,94.97,95.01,94.93,94.97,4971.0,86.0404,86.0766,86.0042,86.0404,4971.0
2020-09-02 12:25:00,94.96,95.04,94.91,94.93,26406.0,86.0313,86.1038,85.986,86.0042,26406.0
2020-09-02 12:30:00,94.94,94.97,94.85,94.86,5539.0,86.0132,86.0404,85.9317,85.9407,5539.0
2020-09-02 12:35:00,94.85,94.96,94.84,94.96,3890.0,85.9317,86.0313,85.9226,86.0313,3890.0
2020-09-02 12:40:00,94.98,95.01,94.97,95.01,3374.0,86.0495,86.0766,86.0404,86.0766,3374.0
2020-09-02 12:45:00,95.01,95.1,94.99,95.05,5483.0,86.0766,86.1582,86.0585,86.1129,5483.0
2020-09-02 12:50:00,95.05,95.06,94.96,95.04,6235.0,86.1129,86.1219,86.0313,86.1038,6235.0
2020-09-02 12:55:00,95.02,95.04,94.94,94.94,2866.0,86.0857,86.1038,86.0132,86.0132,2866.0
2020-09-02 13:00:00,94.94,95.09,94.92,94.98,17268.0,86.0132,86.1491,85.9951,86.0495,17268.0
2020-09-02 13:05:00,94.99,95.02,94.96,95.02,2108.0,86.0585,86.0857,86.0313,86.0857,2108.0
2020-09-02 13:10:00,95.02,95.05,94.97,95.04,18360.0,86.0857,86.1129,86.0404,86.1038,18360.0
2020-09-02 13:15:00,95.05,95.15,95.05,95.14,3507.0,86.1129,86.2035,86.1129,86.1944,3507.0
2020-09-02 13:20:00,95.13,95.16,95.08,95.16,4717.0,86.1853,86.2125,86.1401,86.2125,4717.0
2020-09-02 13:25:00,95.15,95.21,95.1,95.21,2315.0,86.2035,86.2578,86.1582,86.2578,2315.0
2020-09-02 13:30:00,95.2,95.23,95.16,95.19,5020.0,86.2488,86.2759,86.2125,86.2397,5020.0
2020-09-02 13:35:00,95.18,95.23,95.18,95.21,5462.0,86.2306,86.2759,86.2306,86.2578,5462.0
2020-09-02 13:40:00,95.22,95.29,95.19,95.27,10254.0,86.2669,86.3303,86.2397,86.3122,10254.0
2020-09-02 13:45:00,95.28,95.3,95.25,95.29,6621.0,86.3212,86.3394,86.2941,86.3303,6621.0
2020-09-02 13:50:00,95.29,95.34,95.27,95.27,7230.0,86.3303,86.3756,86.3122,86.3122,7230.0
2020-09-02 13:55:00,95.26,95.31,95.22,95.3,5007.0,86.3031,86.3484,86.2669,86.3394,5007.0
2020-09-02 14:00:00,95.27,95.28,95.18,95.26,5779.0,86.3122,86.3212,86.2306,86.3031,5779.0
2020-09-02 14:05:00,95.26,95.35,95.26,95.3,6452.0,86.3031,86.3847,86.3031,86.3394,6452.0
2020-09-02 14:10:00,95.28,95.3,95.22,95.27,6720.0,86.3212,86.3394,86.2669,86.3122,6720.0
2020-09-02 14:15:00,95.27,95.3,95.27,95.3,7874.0,86.3122,86.3394,86.3122,86.3394,7874.0
2020-09-02 14:20:00,95.29,95.37,95.27,95.27,11118.0,86.3303,86.4028,86.3122,86.3122,11118.0
2020-09-02 14:25:00,95.27,95.29,95.24,95.24,13234.0,86.3122,86.3303,86.285,86.285,13234.0
2020-09-02 14:30:00,95.24,95.28,95.23,95.25,7849.0,86.285,86.3212,86.2759,86.2941,7849.0
2020-09-02 14:35:00,95.24,95.26,95.18,95.22,5853.0,86.285,86.3031,86.2306,86.2669,5853.0
2020-09-02 14:40:00,95.23,95.24,95.16,95.19,8137.0,86.2759,86.285,86.2125,86.2397,8137.0
2020-09-02 14:45:00,95.2,95.29,95.19,95.27,12546.0,86.2488,86.3303,86.2397,86.3122,12546.0
2020-09-02 14:50:00,95.27,95.36,95.26,95.29,21821.0,86.3122,86.3937,86.3031,86.3303,21821.0
2020-09-02 14:55:00,95.3,95.36,95.26,95.31,7725.0,86.3394,86.3937,86.3031,86.3484,7725.0
2020-09-02 15:00:00,95.34,95.34,95.2,95.24,8518.0,86.3756,86.3756,86.2488,86.285,8518.0
2020-09-02 15:05:00,95.24,95.25,95.1,95.13,18759.0,86.285,86.2941,86.1582,86.1853,18759.0
2020-09-02 15:10:00,95.12,95.2,94.97,95.17,16788.0,86.1763,86.2488,86.0404,86.2216,16788.0
2020-09-02 15:15:00,95.17,95.31,95.17,95.27,15413.0,86.2216,86.3484,86.2216,86.3122,15413.0
2020-09-02 15:20:00,95.27,95.27,95.09,95.11,16719.0,86.3122,86.3122,86.1491,86.1672,16719.0
2020-09-02 15:25:00,95.12,95.23,95.12,95.13,16709.0,86.1763,86.2759,86.1763,86.1853,16709.0
2020-09-02 15:30:00,95.12,95.17,94.93,95.07,71611.0,86.1763,86.2216,86.0042,86.131,71611.0
2020-09-02 15:35:00,95.08,95.12,94.95,95.01,43618.0,86.1401,86.1763,86.0223,86.0766,43618.0
2020-09-02 15:40:00,95.01,95.17,94.99,95.1,30278.0,86.0766,86.2216,86.0585,86.1582,30278.0
2020-09-02 15:45:00,95.09,95.18,95.06,95.17,36902.0,86.1491,86.2306,86.1219,86.2216,36902.0
2020-09-02 15:50:00,95.14,95.22,95.12,95.2,39063.0,86.1944,86.2669,86.1763,86.2488,39063.0
2020-09-02 15:55:00,95.2,95.21,94.96,94.96,87333.0,86.2488,86.2578,86.0313,86.0313,87333.0
2020-09-03 09:30:00,95.59,95.59,95.16,95.52,42036.0,86.6021,86.6021,86.2125,86.5387,42036.0
2020-09-03 09:35:00,95.45,95.95,95.44,95.87,11462.0,86.4753,86.9282,86.4662,86.8558,11462.0
2020-09-03 09:40:00,95.84,96.08,95.81,95.89,13565.0,86.8286,87.046,86.8014,86.8739,13565.0
2020-09-03 09:45:00,95.92,96.1,95.74,96.07,26244.0,86.9011,87.0641,86.738,87.037,26244.0
2020-09-03 09:50:00,96.08,96.2,95.98,96.02,13028.0,87.046,87.1547,86.9554,86.9917,13028.0
2020-09-03 09:55:00,95.99,96.07,95.86,95.99,12879.0,86.9645,87.037,86.8467,86.9645,12879.0
2020-09-03 10:00:00,96.0,96.18,95.94,95.96,11058.0,86.9735,87.1366,86.9192,86.9373,11058.0
2020-09-03 10:05:00,95.94,95.94,95.63,95.74,14992.0,86.9192,86.9192,86.6383,86.738,14992.0
2020-09-03 10:10:00,95.77,95.81,95.62,95.62,14582.0,86.7652,86.8014,86.6293,86.6293,14582.0
2020-09-03 10:15:00,95.62,95.75,95.6,95.7,7825.0,86.6293,86.7471,86.6112,86.7018,7825.0
2020-09-03 10:20:00,95.69,95.71,95.35,95.37,12702.0,86.6927,86.7108,86.3847,86.4028,12702.0
2020-09-03 10:25:00,95.37,95.52,95.37,95.43,12890.0,86.4028,86.5387,86.4028,86.4571,12890.0
2020-09-03 10:30:00,95.43,95.52,95.35,95.42,23947.0,86.4571,86.5387,86.3847,86.4481,23947.0
2020-09-03 10:35:00,95.42,95.42,95.19,95.29,11707.0,86.4481,86.4481,86.2397,86.3303,11707.0
2020-09-03 10:40:00,95.29,95.43,95.25,95.42,17548.0,86.3303,86.4571,86.2941,86.4481,17548.0
2020-09-03 10:45:00,95.42,95.61,95.35,95.37,29667.0,86.4481,86.6202,86.3847,86.4028,29667.0
2020-09-03 10:50:00,95.38,95.46,95.35,95.42,19214.0,86.4118,86.4843,86.3847,86.4481,19214.0
2020-09-03 10:55:00,95.39,95.39,95.16,95.23,27718.0,86.4209,86.4209,86.2125,86.2759,27718.0
2020-09-03 11:00:00,95.22,95.27,94.94,94.98,13498.0,86.2669,86.3122,86.0132,86.0495,13498.0
2020-09-03 11:05:00,94.96,94.96,94.62,94.71,10969.0,86.0313,86.0313,85.7233,85.8048,10969.0
2020-09-03 11:10:00,94.73,94.9,94.73,94.78,9225.0,85.823,85.977,85.823,85.8683,9225.0
2020-09-03 11:15:00,94.76,94.76,94.0,94.0,18521.0,85.8501,85.8501,85.1616,85.1616,18521.0
2020-09-03 11:20:00,93.93,94.26,93.92,94.2,24572.0,85.0982,85.3972,85.0891,85.3428,24572.0
2020-09-03 11:25:00,94.22,94.43,94.16,94.4,26408.0,85.3609,85.5512,85.3066,85.524,26408.0
2020-09-03 11:30:00,94.38,94.58,94.3,94.47,18219.0,85.5059,85.6871,85.4334,85.5874,18219.0
2020-09-03 11:35:00,94.47,94.62,94.29,94.58,19239.0,85.5874,85.7233,85.4243,85.6871,19239.0
2020-09-03 11:40:00,94.61,94.83,94.61,94.71,16824.0,85.7142,85.9136,85.7142,85.8048,16824.0
2020-09-03 11:45:00,94.71,94.81,94.59,94.65,6658.0,85.8048,85.8954,85.6961,85.7505,6658.0
2020-09-03 11:50:00,94.69,94.74,94.64,94.73,4598.0,85.7867,85.832,85.7414,85.823,4598.0
2020-09-03 11:55:00,94.71,94.75,94.48,94.56,6898.0,85.8048,85.8411,85.5965,85.6689,6898.0
2020-09-03 12:00:00,94.55,94.56,94.35,94.52,15190.0,85.6599,85.6689,85.4787,85.6327,15190.0
2020-09-03 12:05:00,94.54,94.65,94.45,94.54,7911.0,85.6508,85.7505,85.5693,85.6508,7911.0
2020-09-03 12:10:00,94.56,94.7,94.55,94.7,7946.0,85.6689,85.7958,85.6599,85.7958,7946.0
2020-09-03 12:15:00,94.68,94.87,94.64,94.85,9277.0,85.7777,85.9498,85.7414,85.9317,9277.0
2020-09-03 12:20:00,94.82,94.83,94.68,94.7,3989.0,85.9045,85.9136,85.7777,85.7958,3989.0
2020-09-03 12:25:00,94.67,94.71,94.55,94.57,9122.0,85.7686,85.8048,85.6599,85.678,9122.0
2020-09-03 12:30:00,94.54,94.57,94.27,94.28,7711.0,85.6508,85.678,85.4062,85.4153,7711.0
2020-09-03 12:35:00,94.25,94.36,94.13,94.22,13278.0,85.3881,85.4877,85.2794,85.3609,13278.0
2020-09-03 12:40:00,94.23,94.23,94.08,94.1,6435.0,85.37,85.37,85.2341,85.2522,6435.0
2020-09-03 12:45:00,94.07,94.2,94.01,94.03,14162.0,85.225,85.3428,85.1707,85.1888,14162.0
2020-09-03 12:50:00,94.05,94.08,93.81,93.87,9791.0,85.2069,85.2341,84.9895,85.0438,9791.0
2020-09-03 12:55:00,93.88,94.0,93.8,93.8,7386.0,85.0529,85.1616,84.9804,84.9804,7386.0
2020-09-03 13:00:00,93.78,93.8,93.35,93.39,12659.0,84.9623,84.9804,84.5727,84.609,12659.0
2020-09-03 13:05:00,93.42,93.62,93.42,93.59,7971.0,84.6361,84.8173,84.6361,84.7901,7971.0
2020-09-03 13:10:00,93.58,93.88,93.57,93.88,5159.0,84.7811,85.0529,84.772,85.0529,5159.0
2020-09-03 13:15:00,93.87,93.87,93.52,93.56,8708.0,85.0438,85.0438,84.7267,84.763,8708.0
2020-09-03 13:20:00,93.59,93.7,93.5,93.67,11952.0,84.7901,84.8898,84.7086,84.8626,11952.0
2020-09-03 13:25:00,93.64,93.78,93.48,93.76,11886.0,84.8354,84.9623,84.6905,84.9442,11886.0
2020-09-03 13:30:00,93.75,93.75,93.34,93.44,15048.0,84.9351,84.9351,84.5637,84.6543,15048.0
2020-09-03 13:35:00,93.44,93.49,93.38,93.44,5318.0,84.6543,84.6996,84.5999,84.6543,5318.0
2020-09-03 13:40:00,93.45,93.54,93.43,93.46,6463.0,84.6633,84.7448,84.6452,84.6724,6463.0
2020-09-03 13:45:00,93.48,93.58,93.34,93.35,22906.0,84.6905,84.7811,84.5637,84.5727,22906.0
2020-09-03 13:50:00,93.38,93.71,93.35,93.69,12354.0,84.5999,84.8989,84.5727,84.8807,12354.0
2020-09-03 13:55:00,93.68,93.87,93.68,93.74,14585.0,84.8717,85.0438,84.8717,84.926,14585.0
2020-09-03 14:00:00,93.73,93.78,93.62,93.74,5187.0,84.917,84.9623,84.8173,84.926,5187.0
2020-09-03 14:05:00,93.78,93.78,93.61,93.64,6152.0,84.9623,84.9623,84.8083,84.8354,6152.0
2020-09-03 14:10:00,93.71,93.85,93.69,93.76,6201.0,84.8989,85.0257,84.8807,84.9442,6201.0
2020-09-03 14:15:00,93.73,93.75,93.53,93.56,8567.0,84.917,84.9351,84.7358,84.763,8567.0
2020-09-03 14:20:00,93.59,93.69,93.46,93.53,7457.0,84.7901,84.8807,84.6724,84.7358,7457.0
2020-09-03 14:25:00,93.5,93.66,93.44,93.62,10885.0,84.7086,84.8536,84.6543,84.8173,10885.0
2020-09-03 14:30:00,93.57,93.87,93.53,93.8,9917.0,84.772,85.0438,84.7358,84.9804,9917.0
2020-09-03 14:35:00,93.81,94.01,93.8,93.9,8993.0,84.9895,85.1707,84.9804,85.071,8993.0
2020-09-03 14:40:00,93.88,93.92,93.64,93.69,10649.0,85.0529,85.0891,84.8354,84.8807,10649.0
2020-09-03 14:45:00,93.66,93.71,93.43,93.45,22374.0,84.8536,84.8989,84.6452,84.6633,22374.0
2020-09-03 14:50:00,93.45,93.57,93.36,93.41,9403.0,84.6633,84.772,84.5818,84.6271,9403.0
2020-09-03 14:55:00,93.4,93.4,93.17,93.17,15680.0,84.618,84.618,84.4096,84.4096,15680.0
2020-09-03 15:00:00,93.17,93.27,93.04,93.09,13549.0,84.4096,84.5002,84.2919,84.3372,13549.0
2020-09-03 15:05:00,93.11,93.36,93.04,93.24,12348.0,84.3553,84.5818,84.2919,84.4731,12348.0
2020-09-03 15:10:00,93.27,93.44,93.17,93.44,11828.0,84.5002,84.6543,84.4096,84.6543,11828.0
2020-09-03 15:15:00,93.42,93.45,93.21,93.23,17128.0,84.6361,84.6633,84.4459,84.464,17128.0
2020-09-03 15:20:00,93.21,93.24,93.04,93.12,17007.0,84.4459,84.4731,84.2919,84.3643,17007.0
2020-09-03 15:25:00,93.1,93.22,92.96,93.03,10722.0,84.3462,84.4549,84.2194,84.2828,10722.0
2020-09-03 15:30:00,93.02,93.12,92.77,92.77,24069.0,84.2737,84.3643,84.0472,84.0472,24069.0
2020-09-03 15:35:00,92.82,93.07,92.81,92.97,38890.0,84.0925,84.319,84.0835,84.2284,38890.0
2020-09-03 15:40:00,93.0,93.16,92.89,93.11,32590.0,84.2556,84.4006,84.156,84.3553,32590.0
2020-09-03 15:45:00,93.13,93.19,92.89,92.91,34759.0,84.3734,84.4278,84.156,84.1741,34759.0
2020-09-03 15:50:00,92.88,93.44,92.66,93.43,52315.0,84.1469,84.6543,83.9476,84.6452,52315.0
2020-09-03 15:55:00,93.44,93.53,93.24,93.29,174723.0,84.6543,84.7358,84.4731,84.5184,174723.0
2020-09-04 09:30:00,93.99,94.26,93.64,94.24,43075.0,85.1525,85.3972,84.8354,85.379,43075.0
2020-09-04 09:35:00,94.34,94.69,94.34,94.58,16661.0,85.4696,85.7867,85.4696,85.6871,16661.0
2020-09-04 09:40:00,94.62,95.05,94.59,95.01,38448.0,85.7233,86.1129,85.6961,86.0766,38448.0
2020-09-04 09:45:00,95.04,95.05,94.66,94.66,18844.0,86.1038,86.1129,85.7595,85.7595,18844.0
2020-09-04 09:50:00,94.68,94.68,94.37,94.54,54185.0,85.7777,85.7777,85.4968,85.6508,54185.0
2020-09-04 09:55:00,94.55,94.58,94.32,94.41,14448.0,85.6599,85.6871,85.4515,85.533,14448.0
2020-09-04 10:00:00,94.38,94.71,94.38,94.51,15544.0,85.5059,85.8048,85.5059,85.6236,15544.0
2020-09-04 10:05:00,94.52,94.56,94.33,94.47,8987.0,85.6327,85.6689,85.4606,85.5874,8987.0
2020-09-04 10:10:00,94.47,94.47,94.28,94.35,10914.0,85.5874,85.5874,85.4153,85.4787,10914.0
2020-09-04 10:15:00,94.33,94.41,93.97,94.0,30114.0,85.4606,85.533,85.1344,85.1616,30114.0
2020-09-04 10:20:00,94.03,94.17,93.88,94.03,44046.0,85.1888,85.3156,85.0529,85.1888,44046.0
2020-09-04 10:25:00,94.11,94.13,93.78,93.78,11437.0,85.2613,85.2794,84.9623,84.9623,11437.0
2020-09-04 10:30:00,93.77,93.95,93.68,93.8,17853.0,84.9532,85.1163,84.8717,84.9804,17853.0
2020-09-04 10:35:00,93.82,93.88,93.06,93.43,15804.0,84.9985,85.0529,84.31,84.6452,15804.0
2020-09-04 10:40:00,93.47,93.61,93.23,93.25,15572.0,84.6814,84.8083,84.464,84.4821,15572.0
2020-09-04 10:45:00,93.29,93.56,93.29,93.48,16414.0,84.5184,84.763,84.5184,84.6905,16414.0
2020-09-04 10:50:00,93.49,93.5,93.25,93.34,12593.0,84.6996,84.7086,84.4821,84.5637,12593.0
2020-09-04 10:55:00,93.34,93.66,93.33,93.57,9853.0,84.5637,84.8536,84.5546,84.772,9853.0
2020-09-04 11:00:00,93.6,93.68,93.51,93.61,7641.0,84.7992,84.8717,84.7177,84.8083,7641.0
2020-09-04 11:05:00,93.68,93.68,93.35,93.4,4833.0,84.8717,84.8717,84.5727,84.618,4833.0
2020-09-04 11:10:00,93.39,93.45,93.12,93.19,7331.0,84.609,84.6633,84.3643,84.4278,7331.0
2020-09-04 11:15:00,93.2,93.23,92.73,92.97,29820.0,84.4368,84.464,84.011,84.2284,29820.0
2020-09-04 11:20:00,92.95,93.02,92.69,92.79,32133.0,84.2103,84.2737,83.9748,84.0654,32133.0
2020-09-04 11:25:00,92.77,92.78,92.42,92.73,17697.0,84.0472,84.0563,83.7302,84.011,17697.0
2020-09-04 11:30:00,92.72,92.97,92.72,92.83,8252.0,84.002,84.2284,84.002,84.1016,8252.0
2020-09-04 11:35:00,92.83,92.85,92.65,92.7,13867.0,84.1016,84.1197,83.9385,83.9838,13867.0
2020-09-04 11:40:00,92.67,92.73,92.48,92.5,8985.0,83.9567,84.011,83.7845,83.8026,8985.0
2020-09-04 11:45:00,92.51,92.66,92.5,92.58,6440.0,83.8117,83.9476,83.8026,83.8751,6440.0
2020-09-04 11:50:00,92.58,92.9,92.52,92.89,21324.0,83.8751,84.165,83.8208,84.156,21324.0
2020-09-04 11:55:00,92.87,92.92,92.76,92.76,24382.0,84.1378,84.1831,84.0382,84.0382,24382.0
2020-09-04 12:00:00,92.78,93.05,92.74,93.01,19438.0,84.0563,84.3009,84.0201,84.2647,19438.0
2020-09-04 12:05:00,93.03,93.07,92.78,92.89,4644.0,84.2828,84.319,84.0563,84.156,4644.0
2020-09-04 12:10:00,92.91,92.98,92.8,92.89,10679.0,84.1741,84.2375,84.0744,84.156,10679.0
2020-09-04 12:15:00,92.92,92.95,92.76,92.84,10424.0,84.1831,84.2103,84.0382,84.1107,10424.0
2020-09-04 12:20:00,92.87,93.08,92.78,93.08,9274.0,84.1378,84.3281,84.0563,84.3281,9274.0
2020-09-04 12:25:00,93.08,93.38,93.07,93.38,13276.0,84.3281,84.5999,84.319,84.5999,13276.0
2020-09-04 12:30:00,93.38,93.42,93.24,93.32,33259.0,84.5999,84.6361,84.4731,84.5455,33259.0
2020-09-04 12:35:00,93.32,93.41,93.14,93.41,3294.0,84.5455,84.6271,84.3825,84.6271,3294.0
2020-09-04 12:40:00,93.39,93.45,93.26,93.35,8486.0,84.609,84.6633,84.4912,84.5727,8486.0
2020-09-04 12:45:00,93.28,93.62,93.28,93.5,6740.0,84.5093,84.8173,84.5093,84.7086,6740.0
2020-09-04 12:50:00,93.51,93.51,93.27,93.45,8688.0,84.7177,84.7177,84.5002,84.6633,8688.0
2020-09-04 12:55:00,93.4,93.45,93.34,93.4,14759.0,84.618,84.6633,84.5637,84.618,14759.0
2020-09-04 13:00:00,93.35,93.4,93.32,93.32,9498.0,84.5727,84.618,84.5455,84.5455,9498.0
2020-09-04 13:05:00,93.37,93.39,93.29,93.35,13572.0,84.5908,84.609,84.5184,84.5727,13572.0
2020-09-04 13:10:00,93.35,93.39,93.28,93.34,16750.0,84.5727,84.609,84.5093,84.5637,16750.0
2020-09-04 13:15:00,93.33,93.33,93.19,93.22,10166.0,84.5546,84.5546,84.4278,84.4549,10166.0
2020-09-04 13:20:00,93.22,93.4,93.22,93.34,7696.0,84.4549,84.618,84.4549,84.5637,7696.0
2020-09-04 13:25:00,93.32,93.41,93.23,93.25,6047.0,84.5455,84.6271,84.464,84.4821,6047.0
2020-09-04 13:30:00,93.22,93.22,93.0,93.0,5996.0,84.4549,84.4549,84.2556,84.2556,5996.0
2020-09-04 13:35:00,93.01,93.24,92.98,93.24,2947.0,84.2647,84.4731,84.2375,84.4731,2947.0
2020-09-04 13:40:00,93.26,93.3,93.09,93.12,5103.0,84.4912,84.5274,84.3372,84.3643,5103.0
2020-09-04 13:45:00,93.14,93.35,93.14,93.28,8134.0,84.3825,84.5727,84.3825,84.5093,8134.0
2020-09-04 13:50:00,93.24,93.28,93.11,93.28,4824.0,84.4731,84.5093,84.3553,84.5093,4824.0
2020-09-04 13:55:00,93.3,93.35,93.24,93.33,4863.0,84.5274,84.5727,84.4731,84.5546,4863.0
2020-09-04 14:00:00,93.28,93.35,93.15,93.15,12425.0,84.5093,84.5727,84.3915,84.3915,12425.0
2020-09-04 14:05:00,93.17,93.25,93.14,93.17,4720.0,84.4096,84.4821,84.3825,84.4096,4720.0
2020-09-04 14:10:00,93.1,93.16,93.05,93.05,3745.0,84.3462,84.4006,84.3009,84.3009,3745.0
2020-09-04 14:15:00,93.07,93.23,93.03,93.17,4894.0,84.319,84.464,84.2828,84.4096,4894.0
2020-09-04 14:20:00,93.16,93.27,93.13,93.2,7181.0,84.4006,84.5002,84.3734,84.4368,7181.0
2020-09-04 14:25:00,93.2,93.33,93.18,93.32,5893.0,84.4368,84.5546,84.4187,84.5455,5893.0
2020-09-04 14:30:00,93.32,93.35,93.29,93.3,12124.0,84.5455,84.5727,84.5184,84.5274,12124.0
2020-09-04 14:35:00,93.33,93.57,93.31,93.57,26086.0,84.5546,84.772,84.5365,84.772,26086.0
2020-09-04 14:40:00,93.59,93.72,93.5,93.53,18605.0,84.7901,84.9079,84.7086,84.7358,18605.0
2020-09-04 14:45:00,93.52,93.75,93.52,93.68,17530.0,84.7267,84.9351,84.7267,84.8717,17530.0
2020-09-04 14:50:00,93.66,93.66,93.46,93.51,21019.0,84.8536,84.8536,84.6724,84.7177,21019.0
2020-09-04 14:55:00,93.53,93.72,93.53,93.65,19980.0,84.7358,84.9079,84.7358,84.8445,19980.0
2020-09-04 15:00:00,93.66,93.68,93.52,93.65,15130.0,84.8536,84.8717,84.7267,84.8445,15130.0
2020-09-04 15:05:00,93.62,93.62,93.49,93.49,31076.0,84.8173,84.8173,84.6996,84.6996,31076.0
2020-09-04 15:10:00,93.49,93.51,93.31,93.31,14967.0,84.6996,84.7177,84.5365,84.5365,14967.0
2020-09-04 15:15:00,93.31,93.63,93.31,93.56,25167.0,84.5365,84.8264,84.5365,84.763,25167.0
2020-09-04 15:20:00,93.6,93.8,93.59,93.7,20032.0,84.7992,84.9804,84.7901,84.8898,20032.0
2020-09-04 15:25:00,93.68,93.86,93.56,93.65,22381.0,84.8717,85.0348,84.763,84.8445,22381.0
2020-09-04 15:30:00,93.59,93.67,93.51,93.6,11426.0,84.7901,84.8626,84.7177,84.7992,11426.0
2020-09-04 15:35:00,93.6,93.64,93.2,93.27,18275.0,84.7992,84.8354,84.4368,84.5002,18275.0
2020-09-04 15:40:00,93.29,93.36,93.09,93.21,14774.0,84.5184,84.5818,84.3372,84.4459,14774.0
2020-09-04 15:45:00,93.2,93.43,93.06,93.06,17516.0,84.4368,84.6452,84.31,84.31,17516.0
2020-09-04 15:50:00,93.01,93.26,92.96,93.14,32328.0,84.2647,84.4912,84.2194,84.3825,32328.0
2020-09-04 15:55:00,93.14,93.27,92.85,92.9,137707.0,84.3825,84.5002,84.1197,84.165,137707.0
2020-09-08 09:30:00,93.09,93.09,91.19,91.85,56984.0,84.3372,84.3372,82.6158,83.2138,56984.0
2020-09-08 09:35:00,91.75,92.05,91.62,91.86,24168.0,83.1232,83.3949,83.0054,83.2228,24168.0
2020-09-08 09:40:00,91.79,91.88,91.48,91.55,29464.0,83.1594,83.2409,82.8785,82.942,29464.0
2020-09-08 09:45:00,91.56,91.62,91.11,91.17,23661.0,82.951,83.0054,82.5433,82.5977,23661.0
2020-09-08 09:50:00,91.15,91.35,91.03,91.17,14914.0,82.5796,82.7608,82.4709,82.5977,14914.0
2020-09-08 09:55:00,91.31,91.81,91.28,91.68,11812.0,82.7245,83.1775,82.6973,83.0597,11812.0
2020-09-08 10:00:00,91.74,91.74,90.68,90.68,19765.0,83.1141,83.1141,82.1538,82.1538,19765.0
2020-09-08 10:05:00,90.72,91.08,90.67,90.99,20637.0,82.19,82.5162,82.1447,82.4346,20637.0
2020-09-08 10:10:00,90.99,91.12,90.87,91.02,17084.0,82.4346,82.5524,82.3259,82.4618,17084.0
2020-09-08 10:15:00,91.01,91.01,90.67,90.68,28994.0,82.4527,82.4527,82.1447,82.1538,28994.0
2020-09-08 10:20:00,90.69,91.04,90.62,91.0,46587.0,82.1628,82.4799,82.0994,82.4437,46587.0
2020-09-08 10:25:00,91.04,91.13,90.83,91.13,27319.0,82.4799,82.5615,82.2897,82.5615,27319.0
2020-09-08 10:30:00,91.15,91.35,91.08,91.31,16194.0,82.5796,82.7608,82.5162,82.7245,16194.0
2020-09-08 10:35:00,91.36,91.73,91.36,91.73,9400.0,82.7698,83.105,82.7698,83.105,9400.0
2020-09-08 10:40:00,91.72,91.73,91.36,91.42,13666.0,83.096,83.105,82.7698,82.8242,13666.0
2020-09-08 10:45:00,91.38,91.38,91.09,91.09,7594.0,82.7879,82.7879,82.5252,82.5252,7594.0
2020-09-08 10:50:00,91.07,91.21,91.04,91.1,7208.0,82.5071,82.6339,82.4799,82.5343,7208.0
2020-09-08 10:55:00,91.12,91.17,90.9,90.9,7307.0,82.5524,82.5977,82.3531,82.3531,7307.0
2020-09-08 11:00:00,90.85,91.28,90.74,91.27,10288.0,82.3078,82.6973,82.2081,82.6883,10288.0
2020-09-08 11:05:00,91.24,91.31,90.97,91.13,7098.0,82.6611,82.7245,82.4165,82.5615,7098.0
2020-09-08 11:10:00,91.23,91.24,91.09,91.19,3927.0,82.652,82.6611,82.5252,82.6158,3927.0
2020-09-08 11:15:00,91.16,91.34,91.11,91.31,5517.0,82.5886,82.7517,82.5433,82.7245,5517.0
2020-09-08 11:20:00,91.3,91.3,91.11,91.15,11758.0,82.7155,82.7155,82.5433,82.5796,11758.0
2020-09-08 11:25:00,91.14,91.19,91.06,91.14,11649.0,82.5705,82.6158,82.498,82.5705,11649.0
2020-09-08 11:30:00,91.09,91.1,90.91,91.01,28919.0,82.5252,82.5343,82.3621,82.4527,28919.0
2020-09-08 11:35:00,91.05,91.08,90.96,91.01,8345.0,82.489,82.5162,82.4074,82.4527,8345.0
2020-09-08 11:40:00,91.02,91.12,90.93,91.07,23272.0,82.4618,82.5524,82.3803,82.5071,23272.0
2020-09-08 11:45:00,91.08,91.17,91.05,91.1,4461.0,82.5162,82.5977,82.489,82.5343,4461.0
2020-09-08 11:50:00,91.11,91.12,90.93,91.01,7855.0,82.5433,82.5524,82.3803,82.4527,7855.0
2020-09-08 11:55:00,91.01,91.26,90.99,91.2,7117.0,82.4527,82.6792,82.4346,82.6249,7117.0
2020-09-08 12:00:00,91.16,91.31,91.14,91.31,4867.0,82.5886,82.7245,82.5705,82.7245,4867.0
2020-09-08 12:05:00,91.23,91.42,91.21,91.41,3472.0,82.652,82.8242,82.6339,82.8151,3472.0
2020-09-08 12:10:00,91.43,91.61,91.42,91.61,6247.0,82.8332,82.9963,82.8242,82.9963,6247.0
2020-09-08 12:15:00,91.61,91.67,91.57,91.63,9002.0,82.9963,83.0507,82.9601,83.0144,9002.0
2020-09-08 12:20:00,91.62,91.86,91.62,91.82,9930.0,83.0054,83.2228,83.0054,83.1866,9930.0
2020-09-08 12:25:00,91.83,91.91,91.77,91.81,10000.0,83.1956,83.2681,83.1413,83.1775,10000.0
2020-09-08 12:30:00,91.78,91.88,91.66,91.68,18481.0,83.1503,83.2409,83.0416,83.0597,18481.0
2020-09-08 12:35:00,91.68,91.74,91.61,91.66,6388.0,83.0597,83.1141,82.9963,83.0416,6388.0
2020-09-08 12:40:00,91.66,91.72,91.54,91.59,26335.0,83.0416,83.096,82.9329,82.9782,26335.0
2020-09-08 12:45:00,91.59,91.88,91.59,91.88,7779.0,82.9782,83.2409,82.9782,83.2409,7779.0
2020-09-08 12:50:00,91.87,91.97,91.85,91.9,3014.0,83.2319,83.3225,83.2138,83.2591,3014.0
2020-09-08 12:55:00,91.89,92.07,91.87,92.05,6598.0,83.25,83.4131,83.2319,83.3949,6598.0
2020-09-08 13:00:00,92.03,92.14,91.99,92.14,5148.0,83.3768,83.4765,83.3406,83.4765,5148.0
2020-09-08 13:05:00,92.13,92.32,92.09,92.2,9693.0,83.4674,83.6396,83.4312,83.5308,9693.0
2020-09-08 13:10:00,92.19,92.33,92.18,92.29,5546.0,83.5218,83.6486,83.5127,83.6124,5546.0
2020-09-08 13:15:00,92.27,92.5,92.25,92.45,9356.0,83.5943,83.8026,83.5761,83.7573,9356.0
2020-09-08 13:20:00,92.44,92.56,92.44,92.45,7769.0,83.7483,83.857,83.7483,83.7573,7769.0
2020-09-08 13:25:00,92.45,92.54,92.43,92.53,5990.0,83.7573,83.8389,83.7392,83.8298,5990.0
2020-09-08 13:30:00,92.52,92.52,92.35,92.35,7887.0,83.8208,83.8208,83.6667,83.6667,7887.0
2020-09-08 13:35:00,92.34,92.59,92.34,92.56,12887.0,83.6577,83.8842,83.6577,83.857,12887.0
2020-09-08 13:40:00,92.55,92.62,92.54,92.61,8955.0,83.8479,83.9114,83.8389,83.9023,8955.0
2020-09-08 13:45:00,92.6,92.62,92.45,92.47,7708.0,83.8932,83.9114,83.7573,83.7755,7708.0
2020-09-08 13:50:00,92.47,92.6,92.45,92.5,15402.0,83.7755,83.8932,83.7573,83.8026,15402.0
2020-09-08 13:55:00,92.54,92.57,92.38,92.38,12036.0,83.8389,83.8661,83.6939,83.6939,12036.0
2020-09-08 14:00:00,92.4,92.48,92.3,92.35,12364.0,83.712,83.7845,83.6214,83.6667,12364.0
2020-09-08 14:05:00,92.35,92.39,92.27,92.34,10979.0,83.6667,83.703,83.5943,83.6577,10979.0
2020-09-08 14:10:00,92.35,92.35,92.22,92.28,14894.0,83.6667,83.6667,83.549,83.6033,14894.0
2020-09-08 14:15:00,92.28,92.29,92.11,92.2,15975.0,83.6033,83.6124,83.4493,83.5308,15975.0
2020-09-08 14:20:00,92.19,92.19,92.06,92.09,13484.0,83.5218,83.5218,83.404,83.4312,13484.0
2020-09-08 14:25:00,92.1,92.12,91.86,91.89,17988.0,83.4402,83.4584,83.2228,83.25,17988.0
2020-09-08 14:30:00,91.88,91.89,91.57,91.62,40936.0,83.2409,83.25,82.9601,83.0054,40936.0
2020-09-08 14:35:00,91.62,91.64,91.4,91.54,43217.0,83.0054,83.0235,82.8061,82.9329,43217.0
2020-09-08 14:40:00,91.58,91.65,91.29,91.29,22435.0,82.9691,83.0326,82.7064,82.7064,22435.0
2020-09-08 14:45:00,91.3,91.45,91.27,91.43,27341.0,82.7155,82.8514,82.6883,82.8332,27341.0
2020-09-08 14:50:00,91.43,91.47,91.34,91.44,24678.0,82.8332,82.8695,82.7517,82.8423,24678.0
2020-09-08 14:55:00,91.41,91.79,91.38,91.77,29978.0,82.8151,83.1594,82.7879,83.1413,29978.0
2020-09-08 15:00:00,91.77,91.79,91.32,91.32,19981.0,83.1413,83.1594,82.7336,82.7336,19981.0
2020-09-08 15:05:00,91.32,91.45,91.28,91.35,11366.0,82.7336,82.8514,82.6973,82.7608,11366.0
2020-09-08 15:10:00,91.41,91.6,91.4,91.51,30914.0,82.8151,82.9873,82.8061,82.9057,30914.0
2020-09-08 15:15:00,91.48,91.62,91.44,91.56,19793.0,82.8785,83.0054,82.8423,82.951,19793.0
2020-09-08 15:20:00,91.56,91.81,91.56,91.79,14471.0,82.951,83.1775,82.951,83.1594,14471.0
2020-09-08 15:25:00,91.85,91.98,91.73,91.96,13437.0,83.2138,83.3315,83.105,83.3134,13437.0
2020-09-08 15:30:00,91.98,92.12,91.91,91.92,15977.0,83.3315,83.4584,83.2681,83.2772,15977.0
2020-09-08 15:35:00,91.93,92.23,91.93,92.16,17639.0,83.2862,83.558,83.2862,83.4946,17639.0
2020-09-08 15:40:00,92.18,92.46,92.12,92.44,23336.0,83.5127,83.7664,83.4584,83.7483,23336.0
2020-09-08 15:45:00,92.45,92.47,92.13,92.28,27037.0,83.7573,83.7755,83.4674,83.6033,27037.0
2020-09-08 15:50:00,92.3,92.34,91.78,91.95,49037.0,83.6214,83.6577,83.1503,83.3044,49037.0
2020-09-08 15:55:00,91.96,92.14,91.76,91.85,152738.0,83.3134,83.4765,83.1322,83.2138,152738.0
2020-09-09 09:30:00,92.34,93.06,92.34,92.94,36699.0,83.6577,84.31,83.6577,84.2013,36699.0
2020-09-09 09:35:00,92.95,93.39,92.93,93.22,15319.0,84.2103,84.609,84.1922,84.4549,15319.0
2020-09-09 09:40:00,93.21,93.43,93.18,93.37,23561.0,84.4459,84.6452,84.4187,84.5908,23561.0
2020-09-09 09:45:00,93.37,93.78,93.28,93.7,18601.0,84.5908,84.9623,84.5093,84.8898,18601.0
2020-09-09 09:50:00,93.75,94.16,93.72,94.14,21297.0,84.9351,85.3066,84.9079,85.2884,21297.0
2020-09-09 09:55:00,94.19,94.36,94.07,94.36,8757.0,85.3337,85.4877,85.225,85.4877,8757.0
2020-09-09 10:00:00,94.33,94.39,93.99,94.33,18545.0,85.4606,85.5149,85.1525,85.4606,18545.0
2020-09-09 10:05:00,94.3,94.45,94.26,94.33,8179.0,85.4334,85.5693,85.3972,85.4606,8179.0
2020-09-09 10:10:00,94.29,94.47,94.25,94.28,20702.0,85.4243,85.5874,85.3881,85.4153,20702.0
2020-09-09 10:15:00,94.27,94.55,94.24,94.41,18365.0,85.4062,85.6599,85.379,85.533,18365.0
2020-09-09 10:20:00,94.41,94.42,94.25,94.41,22596.0,85.533,85.5421,85.3881,85.533,22596.0
2020-09-09 10:25:00,94.41,94.55,94.34,94.44,19186.0,85.533,85.6599,85.4696,85.5602,19186.0
2020-09-09 10:30:00,94.38,94.51,94.3,94.33,5994.0,85.5059,85.6236,85.4334,85.4606,5994.0
2020-09-09 10:35:00,94.37,94.43,94.27,94.27,9724.0,85.4968,85.5512,85.4062,85.4062,9724.0
2020-09-09 10:40:00,94.24,94.4,94.18,94.22,13374.0,85.379,85.524,85.3247,85.3609,13374.0
2020-09-09 10:45:00,94.22,94.22,93.95,94.0,10146.0,85.3609,85.3609,85.1163,85.1616,10146.0
2020-09-09 10:50:00,94.0,94.08,93.97,93.97,19939.0,85.1616,85.2341,85.1344,85.1344,19939.0
2020-09-09 10:55:00,93.97,94.08,93.91,93.96,10685.0,85.1344,85.2341,85.0801,85.1254,10685.0
2020-09-09 11:00:00,94.03,94.15,93.88,94.12,74281.0,85.1888,85.2975,85.0529,85.2703,74281.0
2020-09-09 11:05:00,94.13,94.22,94.08,94.11,6785.0,85.2794,85.3609,85.2341,85.2613,6785.0
2020-09-09 11:10:00,94.11,94.11,93.99,94.11,7653.0,85.2613,85.2613,85.1525,85.2613,7653.0
2020-09-09 11:15:00,94.15,94.28,94.14,94.26,8715.0,85.2975,85.4153,85.2884,85.3972,8715.0
2020-09-09 11:20:00,94.25,94.35,94.23,94.26,16063.0,85.3881,85.4787,85.37,85.3972,16063.0
2020-09-09 11:25:00,94.21,94.28,94.18,94.24,11657.0,85.3519,85.4153,85.3247,85.379,11657.0
2020-09-09 11:30:00,94.21,94.28,94.19,94.21,6352.0,85.3519,85.4153,85.3337,85.3519,6352.0
2020-09-09 11:35:00,94.23,94.31,94.19,94.25,7639.0,85.37,85.4425,85.3337,85.3881,7639.0
2020-09-09 11:40:00,94.28,94.42,94.27,94.32,13278.0,85.4153,85.5421,85.4062,85.4515,13278.0
2020-09-09 11:45:00,94.32,94.38,94.25,94.33,6130.0,85.4515,85.5059,85.3881,85.4606,6130.0
2020-09-09 11:50:00,94.31,94.36,94.17,94.17,7533.0,85.4425,85.4877,85.3156,85.3156,7533.0
2020-09-09 11:55:00,94.2,94.28,94.16,94.28,5600.0,85.3428,85.4153,85.3066,85.4153,5600.0
2020-09-09 12:00:00,94.28,94.31,94.24,94.31,4099.0,85.4153,85.4425,85.379,85.4425,4099.0
2020-09-09 12:05:00,94.3,94.36,94.23,94.36,7328.0,85.4334,85.4877,85.37,85.4877,7328.0
2020-09-09 12:10:00,94.37,94.43,94.32,94.33,7324.0,85.4968,85.5512,85.4515,85.4606,7324.0
2020-09-09 12:15:00,94.33,94.34,94.22,94.22,9303.0,85.4606,85.4696,85.3609,85.3609,9303.0
2020-09-09 12:20:00,94.21,94.25,94.17,94.24,9522.0,85.3519,85.3881,85.3156,85.379,9522.0
2020-09-09 12:25:00,94.21,94.26,94.14,94.19,9789.0,85.3519,85.3972,85.2884,85.3337,9789.0
2020-09-09 12:30:00,94.17,94.39,94.17,94.35,9015.0,85.3156,85.5149,85.3156,85.4787,9015.0
2020-09-09 12:35:00,94.34,94.48,94.31,94.46,8638.0,85.4696,85.5965,85.4425,85.5783,8638.0
2020-09-09 12:40:00,94.43,94.55,94.41,94.53,6591.0,85.5512,85.6599,85.533,85.6418,6591.0
2020-09-09 12:45:00,94.51,94.58,94.45,94.45,4250.0,85.6236,85.6871,85.5693,85.5693,4250.0
2020-09-09 12:50:00,94.46,94.49,94.3,94.31,6950.0,85.5783,85.6055,85.4334,85.4425,6950.0
2020-09-09 12:55:00,94.32,94.37,94.27,94.34,8210.0,85.4515,85.4968,85.4062,85.4696,8210.0
2020-09-09 13:00:00,94.37,94.6,94.37,94.55,16265.0,85.4968,85.7052,85.4968,85.6599,16265.0
2020-09-09 13:05:00,94.56,94.68,94.56,94.6,7155.0,85.6689,85.7777,85.6689,85.7052,7155.0
2020-09-09 13:10:00,94.6,94.73,94.6,94.7,13794.0,85.7052,85.823,85.7052,85.7958,13794.0
2020-09-09 13:15:00,94.71,94.88,94.7,94.83,14175.0,85.8048,85.9589,85.7958,85.9136,14175.0
2020-09-09 13:20:00,94.84,94.88,94.7,94.88,24238.0,85.9226,85.9589,85.7958,85.9589,24238.0
2020-09-09 13:25:00,94.87,94.95,94.77,94.78,10146.0,85.9498,86.0223,85.8592,85.8683,10146.0
2020-09-09 13:30:00,94.78,94.97,94.76,94.97,15317.0,85.8683,86.0404,85.8501,86.0404,15317.0
2020-09-09 13:35:00,94.97,95.07,94.97,95.02,14259.0,86.0404,86.131,86.0404,86.0857,14259.0
2020-09-09 13:40:00,95.01,95.06,94.98,94.98,8863.0,86.0766,86.1219,86.0495,86.0495,8863.0
2020-09-09 13:45:00,94.93,94.96,94.83,94.93,10685.0,86.0042,86.0313,85.9136,86.0042,10685.0
2020-09-09 13:50:00,94.93,94.94,94.8,94.83,7606.0,86.0042,86.0132,85.8864,85.9136,7606.0
2020-09-09 13:55:00,94.84,94.84,94.66,94.7,14024.0,85.9226,85.9226,85.7595,85.7958,14024.0
2020-09-09 14:00:00,94.7,94.72,94.61,94.61,13482.0,85.7958,85.8139,85.7142,85.7142,13482.0
2020-09-09 14:05:00,94.61,94.76,94.61,94.72,12338.0,85.7142,85.8501,85.7142,85.8139,12338.0
2020-09-09 14:10:00,94.74,94.78,94.69,94.7,24320.0,85.832,85.8683,85.7867,85.7958,24320.0
2020-09-09 14:15:00,94.71,94.73,94.64,94.64,6895.0,85.8048,85.823,85.7414,85.7414,6895.0
2020-09-09 14:20:00,94.64,94.71,94.58,94.7,7509.0,85.7414,85.8048,85.6871,85.7958,7509.0
2020-09-09 14:25:00,94.71,94.72,94.56,94.65,6564.0,85.8048,85.8139,85.6689,85.7505,6564.0
2020-09-09 14:30:00,94.66,94.81,94.65,94.76,8777.0,85.7595,85.8954,85.7505,85.8501,8777.0
2020-09-09 14:35:00,94.76,94.79,94.73,94.75,9122.0,85.8501,85.8773,85.823,85.8411,9122.0
2020-09-09 14:40:00,94.76,94.82,94.68,94.78,9625.0,85.8501,85.9045,85.7777,85.8683,9625.0
2020-09-09 14:45:00,94.79,94.8,94.68,94.68,10296.0,85.8773,85.8864,85.7777,85.7777,10296.0
2020-09-09 14:50:00,94.69,94.85,94.69,94.85,6333.0,85.7867,85.9317,85.7867,85.9317,6333.0
2020-09-09 14:55:00,94.89,95.05,94.86,95.02,8909.0,85.9679,86.1129,85.9407,86.0857,8909.0
2020-09-09 15:00:00,95.02,95.14,95.02,95.12,6848.0,86.0857,86.1944,86.0857,86.1763,6848.0
2020-09-09 15:05:00,95.11,95.27,95.08,95.27,7133.0,86.1672,86.3122,86.1401,86.3122,7133.0
2020-09-09 15:10:00,95.26,95.32,95.22,95.26,9152.0,86.3031,86.3575,86.2669,86.3031,9152.0
2020-09-09 15:15:00,95.23,95.33,95.22,95.32,12178.0,86.2759,86.3665,86.2669,86.3575,12178.0
2020-09-09 15:20:00,95.34,95.41,95.24,95.33,13497.0,86.3756,86.439,86.285,86.3665,13497.0
2020-09-09 15:25:00,95.29,95.31,95.08,95.15,23416.0,86.3303,86.3484,86.1401,86.2035,23416.0
2020-09-09 15:30:00,95.17,95.22,95.01,95.02,30045.0,86.2216,86.2669,86.0766,86.0857,30045.0
2020-09-09 15:35:00,94.98,95.0,94.86,94.96,35073.0,86.0495,86.0676,85.9407,86.0313,35073.0
2020-09-09 15:40:00,94.91,95.01,94.88,94.94,15544.0,85.986,86.0766,85.9589,86.0132,15544.0
2020-09-09 15:45:00,94.95,94.97,94.84,94.94,28844.0,86.0223,86.0404,85.9226,86.0132,28844.0
2020-09-09 15:50:00,94.93,94.97,94.84,94.89,34557.0,86.0042,86.0404,85.9226,85.9679,34557.0
2020-09-09 15:55:00,94.86,94.89,94.6,94.67,107883.0,85.9407,85.9679,85.7052,85.7686,107883.0
2020-09-10 09:30:00,94.54,94.93,94.15,94.15,36603.0,85.6508,86.0042,85.2975,85.2975,36603.0
2020-09-10 09:35:00,94.21,94.46,94.16,94.46,16146.0,85.3519,85.5783,85.3066,85.5783,16146.0
2020-09-10 09:40:00,94.43,94.65,94.4,94.6,8182.0,85.5512,85.7505,85.524,85.7052,8182.0
2020-09-10 09:45:00,94.57,94.7,94.53,94.65,20956.0,85.678,85.7958,85.6418,85.7505,20956.0
2020-09-10 09:50:00,94.63,94.91,94.63,94.91,9910.0,85.7324,85.986,85.7324,85.986,9910.0
2020-09-10 09:55:00,94.93,95.1,94.82,94.86,13367.0,86.0042,86.1582,85.9045,85.9407,13367.0
2020-09-10 10:00:00,94.8,94.93,94.67,94.92,11880.0,85.8864,86.0042,85.7686,85.9951,11880.0
2020-09-10 10:05:00,94.9,95.07,94.88,94.92,18926.0,85.977,86.131,85.9589,85.9951,18926.0
2020-09-10 10:10:00,94.93,94.99,94.87,94.95,12634.0,86.0042,86.0585,85.9498,86.0223,12634.0
2020-09-10 10:15:00,94.98,95.32,94.98,95.25,14020.0,86.0495,86.3575,86.0495,86.2941,14020.0
2020-09-10 10:20:00,95.24,95.32,95.18,95.25,8294.0,86.285,86.3575,86.2306,86.2941,8294.0
2020-09-10 10:25:00,95.24,95.33,95.06,95.28,15068.0,86.285,86.3665,86.1219,86.3212,15068.0
2020-09-10 10:30:00,95.32,95.53,95.29,95.5,6311.0,86.3575,86.5477,86.3303,86.5206,6311.0
2020-09-10 10:35:00,95.5,95.59,95.45,95.54,7304.0,86.5206,86.6021,86.4753,86.5568,7304.0
2020-09-10 10:40:00,95.51,95.55,95.41,95.46,6537.0,86.5296,86.5659,86.439,86.4843,6537.0
2020-09-10 10:45:00,95.44,95.44,95.08,95.2,33499.0,86.4662,86.4662,86.1401,86.2488,33499.0
2020-09-10 10:50:00,95.21,95.33,95.12,95.12,6590.0,86.2578,86.3665,86.1763,86.1763,6590.0
2020-09-10 10:55:00,95.07,95.08,94.66,94.67,16130.0,86.131,86.1401,85.7595,85.7686,16130.0
2020-09-10 11:00:00,94.69,94.86,94.57,94.7,26706.0,85.7867,85.9407,85.678,85.7958,26706.0
2020-09-10 11:05:00,94.72,94.88,94.66,94.78,3859.0,85.8139,85.9589,85.7595,85.8683,3859.0
2020-09-10 11:10:00,94.71,95.06,94.71,95.02,6555.0,85.8048,86.1219,85.8048,86.0857,6555.0
2020-09-10 11:15:00,95.01,95.01,94.79,94.93,7605.0,86.0766,86.0766,85.8773,86.0042,7605.0
2020-09-10 11:20:00,94.96,95.0,94.88,94.91,15657.0,86.0313,86.0676,85.9589,85.986,15657.0
2020-09-10 11:25:00,94.9,94.93,94.84,94.93,10014.0,85.977,86.0042,85.9226,86.0042,10014.0
2020-09-10 11:30:00,94.97,95.06,94.87,95.0,6641.0,86.0404,86.1219,85.9498,86.0676,6641.0
2020-09-10 11:35:00,94.99,95.18,94.99,95.05,4842.0,86.0585,86.2306,86.0585,86.1129,4842.0
2020-09-10 11:40:00,95.06,95.09,94.99,95.0,4903.0,86.1219,86.1491,86.0585,86.0676,4903.0
2020-09-10 11:45:00,95.02,95.06,94.87,95.06,7459.0,86.0857,86.1219,85.9498,86.1219,7459.0
2020-09-10 11:50:00,95.03,95.09,94.92,94.92,3862.0,86.0948,86.1491,85.9951,85.9951,3862.0
2020-09-10 11:55:00,94.93,94.93,94.64,94.64,5400.0,86.0042,86.0042,85.7414,85.7414,5400.0
2020-09-10 12:00:00,94.61,94.81,94.54,94.55,6118.0,85.7142,85.8954,85.6508,85.6599,6118.0
2020-09-10 12:05:00,94.6,94.7,94.59,94.67,4221.0,85.7052,85.7958,85.6961,85.7686,4221.0
2020-09-10 12:10:00,94.67,94.77,94.66,94.66,4129.0,85.7686,85.8592,85.7595,85.7595,4129.0
2020-09-10 12:15:00,94.63,94.72,94.54,94.72,5014.0,85.7324,85.8139,85.6508,85.8139,5014.0
2020-09-10 12:20:00,94.67,94.69,94.53,94.63,4022.0,85.7686,85.7867,85.6418,85.7324,4022.0
2020-09-10 12:25:00,94.58,94.76,94.58,94.76,5423.0,85.6871,85.8501,85.6871,85.8501,5423.0
2020-09-10 12:30:00,94.75,94.83,94.72,94.74,5452.0,85.8411,85.9136,85.8139,85.832,5452.0
2020-09-10 12:35:00,94.74,94.75,94.4,94.4,13490.0,85.832,85.8411,85.524,85.524,13490.0
2020-09-10 12:40:00,94.4,94.46,94.26,94.26,8259.0,85.524,85.5783,85.3972,85.3972,8259.0
2020-09-10 12:45:00,94.28,94.47,94.27,94.41,10385.0,85.4153,85.5874,85.4062,85.533,10385.0
2020-09-10 12:50:00,94.43,94.6,94.42,94.58,3861.0,85.5512,85.7052,85.5421,85.6871,3861.0
2020-09-10 12:55:00,94.61,94.72,94.61,94.72,3336.0,85.7142,85.8139,85.7142,85.8139,3336.0
2020-09-10 13:00:00,94.66,94.79,94.63,94.69,4445.0,85.7595,85.8773,85.7324,85.7867,4445.0
2020-09-10 13:05:00,94.7,94.83,94.69,94.79,3579.0,85.7958,85.9136,85.7867,85.8773,3579.0
2020-09-10 13:10:00,94.8,94.82,94.61,94.65,54406.0,85.8864,85.9045,85.7142,85.7505,54406.0
2020-09-10 13:15:00,94.63,94.84,94.63,94.84,5446.0,85.7324,85.9226,85.7324,85.9226,5446.0
2020-09-10 13:20:00,94.86,95.05,94.86,95.0,15101.0,85.9407,86.1129,85.9407,86.0676,15101.0
2020-09-10 13:25:00,95.0,95.1,94.97,95.06,22525.0,86.0676,86.1582,86.0404,86.1219,22525.0
2020-09-10 13:30:00,95.07,95.14,95.06,95.09,13272.0,86.131,86.1944,86.1219,86.1491,13272.0
2020-09-10 13:35:00,95.07,95.14,95.06,95.14,16912.0,86.131,86.1944,86.1219,86.1944,16912.0
2020-09-10 13:40:00,95.1,95.21,95.07,95.13,14569.0,86.1582,86.2578,86.131,86.1853,14569.0
2020-09-10 13:45:00,95.12,95.23,95.11,95.22,10505.0,86.1763,86.2759,86.1672,86.2669,10505.0
2020-09-10 13:50:00,95.27,95.28,95.12,95.15,13236.0,86.3122,86.3212,86.1763,86.2035,13236.0
2020-09-10 13:55:00,95.17,95.28,95.17,95.22,7417.0,86.2216,86.3212,86.2216,86.2669,7417.0
2020-09-10 14:00:00,95.17,95.45,95.17,95.34,14053.0,86.2216,86.4753,86.2216,86.3756,14053.0
2020-09-10 14:05:00,95.34,95.38,95.26,95.33,11502.0,86.3756,86.4118,86.3031,86.3665,11502.0
2020-09-10 14:10:00,95.35,95.39,95.06,95.13,30108.0,86.3847,86.4209,86.1219,86.1853,30108.0
2020-09-10 14:15:00,95.13,95.15,95.04,95.12,22580.0,86.1853,86.2035,86.1038,86.1763,22580.0
2020-09-10 14:20:00,95.14,95.18,94.97,95.0,64480.0,86.1944,86.2306,86.0404,86.0676,64480.0
2020-09-10 14:25:00,95.02,95.12,94.5,94.51,31816.0,86.0857,86.1763,85.6146,85.6236,31816.0
2020-09-10 14:30:00,94.55,94.75,94.5,94.67,18297.0,85.6599,85.8411,85.6146,85.7686,18297.0
2020-09-10 14:35:00,94.65,94.88,94.62,94.88,11999.0,85.7505,85.9589,85.7233,85.9589,11999.0
2020-09-10 14:40:00,94.82,94.83,94.59,94.59,9031.0,85.9045,85.9136,85.6961,85.6961,9031.0
2020-09-10 14:45:00,94.59,95.04,94.58,94.99,18302.0,85.6961,86.1038,85.6871,86.0585,18302.0
2020-09-10 14:50:00,94.98,95.01,94.69,94.73,28606.0,86.0495,86.0766,85.7867,85.823,28606.0
2020-09-10 14:55:00,94.74,95.07,94.72,95.03,11634.0,85.832,86.131,85.8139,86.0948,11634.0
2020-09-10 15:00:00,95.04,95.11,94.88,94.88,12531.0,86.1038,86.1672,85.9589,85.9589,12531.0
2020-09-10 15:05:00,94.91,94.98,94.72,94.78,17659.0,85.986,86.0495,85.8139,85.8683,17659.0
2020-09-10 15:10:00,94.77,94.92,94.68,94.79,14857.0,85.8592,85.9951,85.7777,85.8773,14857.0
2020-09-10 15:15:00,94.8,94.8,94.5,94.59,25556.0,85.8864,85.8864,85.6146,85.6961,25556.0
2020-09-10 15:20:00,94.6,94.74,94.47,94.48,22744.0,85.7052,85.832,85.5874,85.5965,22744.0
2020-09-10 15:25:00,94.49,94.77,94.44,94.72,29832.0,85.6055,85.8592,85.5602,85.8139,29832.0
2020-09-10 15:30:00,94.72,94.81,94.61,94.76,21288.0,85.8139,85.8954,85.7142,85.8501,21288.0
2020-09-10 15:35:00,94.75,94.75,94.46,94.57,17637.0,85.8411,85.8411,85.5783,85.678,17637.0
2020-09-10 15:40:00,94.57,94.91,94.53,94.77,19747.0,85.678,85.986,85.6418,85.8592,19747.0
2020-09-10 15:45:00,94.74,94.74,94.29,94.45,25773.0,85.832,85.832,85.4243,85.5693,25773.0
2020-09-10 15:50:00,94.43,94.69,94.34,94.68,44948.0,85.5512,85.7867,85.4696,85.7777,44948.0
2020-09-10 15:55:00,94.68,94.75,94.3,94.34,80605.0,85.7777,85.8411,85.4334,85.4696,80605.0
2020-09-11 09:30:00,94.37,95.11,94.3,94.7,35494.0,85.4968,86.1672,85.4334,85.7958,35494.0
2020-09-11 09:35:00,94.8,94.93,94.66,94.88,18129.0,85.8864,86.0042,85.7595,85.9589,18129.0
2020-09-11 09:40:00,94.89,95.08,94.64,95.06,11729.0,85.9679,86.1401,85.7414,86.1219,11729.0
2020-09-11 09:45:00,95.06,95.09,94.91,95.09,15432.0,86.1219,86.1491,85.986,86.1491,15432.0
2020-09-11 09:50:00,95.09,95.38,95.04,95.08,14336.0,86.1491,86.4118,86.1038,86.1401,14336.0
2020-09-11 09:55:00,95.08,95.15,94.84,94.93,13849.0,86.1401,86.2035,85.9226,86.0042,13849.0
2020-09-11 10:00:00,94.95,95.24,94.89,95.2,12276.0,86.0223,86.285,85.9679,86.2488,12276.0
2020-09-11 10:05:00,95.22,95.41,95.18,95.27,13660.0,86.2669,86.439,86.2306,86.3122,13660.0
2020-09-11 10:10:00,95.32,95.41,95.15,95.39,10476.0,86.3575,86.439,86.2035,86.4209,10476.0
2020-09-11 10:15:00,95.37,95.54,95.26,95.27,13941.0,86.4028,86.5568,86.3031,86.3122,13941.0
2020-09-11 10:20:00,95.27,95.44,95.13,95.41,13491.0,86.3122,86.4662,86.1853,86.439,13491.0
2020-09-11 10:25:00,95.38,95.41,95.17,95.17,16080.0,86.4118,86.439,86.2216,86.2216,16080.0
2020-09-11 10:30:00,95.2,95.24,95.08,95.19,15622.0,86.2488,86.285,86.1401,86.2397,15622.0
2020-09-11 10:35:00,95.15,95.32,95.13,95.29,21180.0,86.2035,86.3575,86.1853,86.3303,21180.0
2020-09-11 10:40:00,95.29,95.44,95.27,95.42,11420.0,86.3303,86.4662,86.3122,86.4481,11420.0
2020-09-11 10:45:00,95.38,95.38,95.21,95.24,8312.0,86.4118,86.4118,86.2578,86.285,8312.0
2020-09-11 10:50:00,95.27,95.29,95.22,95.26,4851.0,86.3122,86.3303,86.2669,86.3031,4851.0
2020-09-11 10:55:00,95.27,95.31,95.09,95.09,10227.0,86.3122,86.3484,86.1491,86.1491,10227.0
2020-09-11 11:00:00,95.09,95.25,95.03,95.25,8766.0,86.1491,86.2941,86.0948,86.2941,8766.0
2020-09-11 11:05:00,95.28,95.37,95.22,95.37,5596.0,86.3212,86.4028,86.2669,86.4028,5596.0
2020-09-11 11:10:00,95.38,95.46,95.29,95.42,19727.0,86.4118,86.4843,86.3303,86.4481,19727.0
2020-09-11 11:15:00,95.42,95.45,95.27,95.3,20492.0,86.4481,86.4753,86.3122,86.3394,20492.0
2020-09-11 11:20:00,95.31,95.31,95.02,95.05,24205.0,86.3484,86.3484,86.0857,86.1129,24205.0
2020-09-11 11:25:00,95.07,95.19,95.03,95.17,12246.0,86.131,86.2397,86.0948,86.2216,12246.0
2020-09-11 11:30:00,95.14,95.19,94.99,95.05,9843.0,86.1944,86.2397,86.0585,86.1129,9843.0
2020-09-11 11:35:00,95.03,95.16,95.02,95.09,3973.0,86.0948,86.2125,86.0857,86.1491,3973.0
2020-09-11 11:40:00,95.1,95.11,94.99,95.06,6424.0,86.1582,86.1672,86.0585,86.1219,6424.0
2020-09-11 11:45:00,95.06,95.09,95.01,95.08,4769.0,86.1219,86.1491,86.0766,86.1401,4769.0
2020-09-11 11:50:00,95.07,95.29,95.07,95.29,4513.0,86.131,86.3303,86.131,86.3303,4513.0
2020-09-11 11:55:00,95.3,95.44,95.25,95.4,4837.0,86.3394,86.4662,86.2941,86.43,4837.0
2020-09-11 12:00:00,95.34,95.54,95.21,95.51,4390.0,86.3756,86.5568,86.2578,86.5296,4390.0
2020-09-11 12:05:00,95.55,95.65,95.55,95.63,4818.0,86.5659,86.6565,86.5659,86.6383,4818.0
2020-09-11 12:10:00,95.61,95.67,95.61,95.64,2259.0,86.6202,86.6746,86.6202,86.6474,2259.0
2020-09-11 12:15:00,95.63,95.64,95.49,95.55,4662.0,86.6383,86.6474,86.5115,86.5659,4662.0
2020-09-11 12:20:00,95.58,95.61,95.53,95.57,2608.0,86.593,86.6202,86.5477,86.584,2608.0
2020-09-11 12:25:00,95.59,95.66,95.56,95.62,3609.0,86.6021,86.6655,86.5749,86.6293,3609.0
2020-09-11 12:30:00,95.6,95.63,95.41,95.48,6691.0,86.6112,86.6383,86.439,86.5024,6691.0
2020-09-11 12:35:00,95.5,95.62,95.49,95.53,3721.0,86.5206,86.6293,86.5115,86.5477,3721.0
2020-09-11 12:40:00,95.5,95.5,95.32,95.37,11173.0,86.5206,86.5206,86.3575,86.4028,11173.0
2020-09-11 12:45:00,95.33,95.39,95.25,95.29,4340.0,86.3665,86.4209,86.2941,86.3303,4340.0
2020-09-11 12:50:00,95.3,95.42,95.3,95.36,3958.0,86.3394,86.4481,86.3394,86.3937,3958.0
2020-09-11 12:55:00,95.34,95.39,95.12,95.14,3499.0,86.3756,86.4209,86.1763,86.1944,3499.0
2020-09-11 13:00:00,95.15,95.2,95.11,95.15,7404.0,86.2035,86.2488,86.1672,86.2035,7404.0
2020-09-11 13:05:00,95.15,95.15,94.96,95.0,6446.0,86.2035,86.2035,86.0313,86.0676,6446.0
2020-09-11 13:10:00,94.96,94.96,94.87,94.92,6495.0,86.0313,86.0313,85.9498,85.9951,6495.0
2020-09-11 13:15:00,94.95,95.02,94.67,94.86,11297.0,86.0223,86.0857,85.7686,85.9407,11297.0
2020-09-11 13:20:00,94.86,94.87,94.73,94.78,4750.0,85.9407,85.9498,85.823,85.8683,4750.0
2020-09-11 13:25:00,94.78,94.78,94.55,94.55,8199.0,85.8683,85.8683,85.6599,85.6599,8199.0
2020-09-11 13:30:00,94.54,94.6,94.41,94.48,7412.0,85.6508,85.7052,85.533,85.5965,7412.0
2020-09-11 13:35:00,94.52,94.62,94.52,94.57,9140.0,85.6327,85.7233,85.6327,85.678,9140.0
2020-09-11 13:40:00,94.54,94.64,94.5,94.59,7079.0,85.6508,85.7414,85.6146,85.6961,7079.0
2020-09-11 13:45:00,94.6,94.61,94.41,94.43,6414.0,85.7052,85.7142,85.533,85.5512,6414.0
2020-09-11 13:50:00,94.41,94.46,94.37,94.41,7569.0,85.533,85.5783,85.4968,85.533,7569.0
2020-09-11 13:55:00,94.36,94.41,94.25,94.25,14163.0,85.4877,85.533,85.3881,85.3881,14163.0
2020-09-11 14:00:00,94.25,94.29,94.18,94.28,5857.0,85.3881,85.4243,85.3247,85.4153,5857.0
2020-09-11 14:05:00,94.33,94.45,94.32,94.43,3647.0,85.4606,85.5693,85.4515,85.5512,3647.0
2020-09-11 14:10:00,94.42,94.58,94.4,94.5,17700.0,85.5421,85.6871,85.524,85.6146,17700.0
2020-09-11 14:15:00,94.5,94.52,94.37,94.43,16918.0,85.6146,85.6327,85.4968,85.5512,16918.0
2020-09-11 14:20:00,94.43,94.44,94.3,94.41,10025.0,85.5512,85.5602,85.4334,85.533,10025.0
2020-09-11 14:25:00,94.37,94.47,94.35,94.41,16842.0,85.4968,85.5874,85.4787,85.533,16842.0
2020-09-11 14:30:00,94.38,94.51,94.34,94.51,6338.0,85.5059,85.6236,85.4696,85.6236,6338.0
2020-09-11 14:35:00,94.51,94.66,94.44,94.63,23389.0,85.6236,85.7595,85.5602,85.7324,23389.0
2020-09-11 14:40:00,94.66,94.72,94.58,94.69,6602.0,85.7595,85.8139,85.6871,85.7867,6602.0
2020-09-11 14:45:00,94.63,94.74,94.6,94.65,3753.0,85.7324,85.832,85.7052,85.7505,3753.0
2020-09-11 14:50:00,94.68,94.88,94.63,94.85,9721.0,85.7777,85.9589,85.7324,85.9317,9721.0
2020-09-11 14:55:00,94.87,94.97,94.87,94.97,6770.0,85.9498,86.0404,85.9498,86.0404,6770.0
2020-09-11 15:00:00,94.93,94.97,94.78,94.82,6833.0,86.0042,86.0404,85.8683,85.9045,6833.0
2020-09-11 15:05:00,94.84,94.86,94.75,94.76,5148.0,85.9226,85.9407,85.8411,85.8501,5148.0
2020-09-11 15:10:00,94.72,94.75,94.64,94.74,5162.0,85.8139,85.8411,85.7414,85.832,5162.0
2020-09-11 15:15:00,94.76,95.05,94.76,95.03,8209.0,85.8501,86.1129,85.8501,86.0948,8209.0
2020-09-11 15:20:00,95.0,95.24,95.0,95.18,6966.0,86.0676,86.285,86.0676,86.2306,6966.0
2020-09-11 15:25:00,95.2,95.28,95.17,95.28,10340.0,86.2488,86.3212,86.2216,86.3212,10340.0
2020-09-11 15:30:00,95.29,95.45,95.29,95.4,8453.0,86.3303,86.4753,86.3303,86.43,8453.0
2020-09-11 15:35:00,95.39,95.39,95.24,95.29,18349.0,86.4209,86.4209,86.285,86.3303,18349.0
2020-09-11 15:40:00,95.3,95.34,95.18,95.25,16596.0,86.3394,86.3756,86.2306,86.2941,16596.0
2020-09-11 15:45:00,95.29,95.36,95.17,95.34,21891.0,86.3303,86.3937,86.2216,86.3756,21891.0
2020-09-11 15:50:00,95.32,95.33,95.06,95.06,46729.0,86.3575,86.3665,86.1219,86.1219,46729.0
2020-09-11 15:55:00,95.04,95.11,94.94,94.97,83928.0,86.1038,86.1672,86.0132,86.0404,83928.0
2020-09-14 09:30:00,95.68,95.7,95.37,95.62,19143.0,86.6836,86.7018,86.4028,86.6293,19143.0
2020-09-14 09:35:00,95.64,95.74,95.61,95.67,11299.0,86.6474,86.738,86.6202,86.6746,11299.0
2020-09-14 09:40:00,95.65,95.79,95.53,95.59,8238.0,86.6565,86.7833,86.5477,86.6021,8238.0
2020-09-14 09:45:00,95.56,95.72,95.52,95.72,8802.0,86.5749,86.7199,86.5387,86.7199,8802.0
2020-09-14 09:50:00,95.76,95.81,95.68,95.81,2298.0,86.7561,86.8014,86.6836,86.8014,2298.0
2020-09-14 09:55:00,95.84,96.08,95.84,96.08,8779.0,86.8286,87.046,86.8286,87.046,8779.0
2020-09-14 10:00:00,96.08,96.22,96.07,96.11,7738.0,87.046,87.1729,87.037,87.0732,7738.0
2020-09-14 10:05:00,96.14,96.29,96.1,96.12,10176.0,87.1004,87.2363,87.0641,87.0823,10176.0
2020-09-14 10:10:00,96.08,96.08,95.81,95.83,3987.0,87.046,87.046,86.8014,86.8195,3987.0
2020-09-14 10:15:00,95.84,96.19,95.82,96.18,10533.0,86.8286,87.1457,86.8105,87.1366,10533.0
2020-09-14 10:20:00,96.17,96.35,96.17,96.31,11143.0,87.1276,87.2906,87.1276,87.2544,11143.0
2020-09-14 10:25:00,96.27,96.47,96.25,96.42,14019.0,87.2182,87.3994,87.2,87.3541,14019.0
2020-09-14 10:30:00,96.4,96.4,96.21,96.27,7826.0,87.3359,87.3359,87.1638,87.2182,7826.0
2020-09-14 10:35:00,96.27,96.3,96.13,96.15,7241.0,87.2182,87.2453,87.0913,87.1094,7241.0
2020-09-14 10:40:00,96.17,96.27,96.11,96.11,7025.0,87.1276,87.2182,87.0732,87.0732,7025.0
2020-09-14 10:45:00,96.11,96.27,96.1,96.27,6997.0,87.0732,87.2182,87.0641,87.2182,6997.0
2020-09-14 10:50:00,96.25,96.31,96.1,96.1,9459.0,87.2,87.2544,87.0641,87.0641,9459.0
2020-09-14 10:55:00,96.1,96.1,95.93,95.95,7883.0,87.0641,87.0641,86.9101,86.9282,7883.0
2020-09-14 11:00:00,95.93,95.99,95.92,95.99,6513.0,86.9101,86.9645,86.9011,86.9645,6513.0
2020-09-14 11:05:00,96.01,96.08,95.95,96.04,65949.0,86.9826,87.046,86.9282,87.0098,65949.0
2020-09-14 11:10:00,96.04,96.13,95.99,96.02,3542.0,87.0098,87.0913,86.9645,86.9917,3542.0
2020-09-14 11:15:00,96.04,96.13,95.99,96.03,5807.0,87.0098,87.0913,86.9645,87.0007,5807.0
2020-09-14 11:20:00,96.04,96.12,95.98,96.12,7594.0,87.0098,87.0823,86.9554,87.0823,7594.0
2020-09-14 11:25:00,96.09,96.1,95.95,95.95,7247.0,87.0551,87.0641,86.9282,86.9282,7247.0
2020-09-14 11:30:00,95.94,96.21,95.93,96.16,6433.0,86.9192,87.1638,86.9101,87.1185,6433.0
2020-09-14 11:35:00,96.16,96.38,96.09,96.37,8172.0,87.1185,87.3178,87.0551,87.3088,8172.0
2020-09-14 11:40:00,96.36,96.48,96.32,96.42,12111.0,87.2997,87.4084,87.2635,87.3541,12111.0
2020-09-14 11:45:00,96.44,96.44,96.33,96.4,12516.0,87.3722,87.3722,87.2725,87.3359,12516.0
2020-09-14 11:50:00,96.4,96.43,96.28,96.34,7413.0,87.3359,87.3631,87.2272,87.2816,7413.0
2020-09-14 11:55:00,96.33,96.39,96.21,96.25,5604.0,87.2725,87.3269,87.1638,87.2,5604.0
2020-09-14 12:00:00,96.25,96.34,96.24,96.3,6879.0,87.2,87.2816,87.191,87.2453,6879.0
2020-09-14 12:05:00,96.29,96.44,96.27,96.43,8084.0,87.2363,87.3722,87.2182,87.3631,8084.0
2020-09-14 12:10:00,96.42,96.42,96.34,96.36,10475.0,87.3541,87.3541,87.2816,87.2997,10475.0
2020-09-14 12:15:00,96.3,96.38,96.28,96.34,10618.0,87.2453,87.3178,87.2272,87.2816,10618.0
2020-09-14 12:20:00,96.34,96.48,96.34,96.42,12093.0,87.2816,87.4084,87.2816,87.3541,12093.0
2020-09-14 12:25:00,96.39,96.39,96.28,96.37,12185.0,87.3269,87.3269,87.2272,87.3088,12185.0
2020-09-14 12:30:00,96.37,96.46,96.33,96.43,9948.0,87.3088,87.3903,87.2725,87.3631,9948.0
2020-09-14 12:35:00,96.42,96.44,96.39,96.43,9247.0,87.3541,87.3722,87.3269,87.3631,9247.0
2020-09-14 12:40:00,96.44,96.46,96.39,96.39,5002.0,87.3722,87.3903,87.3269,87.3269,5002.0
2020-09-14 12:45:00,96.41,96.47,96.26,96.31,15352.0,87.345,87.3994,87.2091,87.2544,15352.0
2020-09-14 12:50:00,96.31,96.48,96.31,96.48,9522.0,87.2544,87.4084,87.2544,87.4084,9522.0
2020-09-14 12:55:00,96.48,96.58,96.46,96.57,11000.0,87.4084,87.499,87.3903,87.49,11000.0
2020-09-14 13:00:00,96.57,96.57,96.51,96.53,14159.0,87.49,87.49,87.4356,87.4537,14159.0
2020-09-14 13:05:00,96.53,96.54,96.47,96.48,4122.0,87.4537,87.4628,87.3994,87.4084,4122.0
2020-09-14 13:10:00,96.47,96.5,96.36,96.47,5702.0,87.3994,87.4265,87.2997,87.3994,5702.0
2020-09-14 13:15:00,96.46,96.53,96.39,96.39,9720.0,87.3903,87.4537,87.3269,87.3269,9720.0
2020-09-14 13:20:00,96.38,96.44,96.32,96.41,5778.0,87.3178,87.3722,87.2635,87.345,5778.0
2020-09-14 13:25:00,96.4,96.48,96.38,96.48,5963.0,87.3359,87.4084,87.3178,87.4084,5963.0
2020-09-14 13:30:00,96.53,96.57,96.43,96.43,12323.0,87.4537,87.49,87.3631,87.3631,12323.0
2020-09-14 13:35:00,96.42,96.45,96.35,96.39,4682.0,87.3541,87.3812,87.2906,87.3269,4682.0
2020-09-14 13:40:00,96.39,96.4,96.28,96.3,4474.0,87.3269,87.3359,87.2272,87.2453,4474.0
2020-09-14 13:45:00,96.32,96.48,96.31,96.45,8407.0,87.2635,87.4084,87.2544,87.3812,8407.0
2020-09-14 13:50:00,96.45,96.5,96.43,96.49,20398.0,87.3812,87.4265,87.3631,87.4175,20398.0
2020-09-14 13:55:00,96.5,96.51,96.47,96.48,14542.0,87.4265,87.4356,87.3994,87.4084,14542.0
2020-09-14 14:00:00,96.48,96.51,96.41,96.47,12922.0,87.4084,87.4356,87.345,87.3994,12922.0
2020-09-14 14:05:00,96.45,96.5,96.43,96.49,9185.0,87.3812,87.4265,87.3631,87.4175,9185.0
2020-09-14 14:10:00,96.49,96.58,96.49,96.55,13189.0,87.4175,87.499,87.4175,87.4718,13189.0
2020-09-14 14:15:00,96.56,96.56,96.43,96.43,6335.0,87.4809,87.4809,87.3631,87.3631,6335.0
2020-09-14 14:20:00,96.46,96.46,96.37,96.42,5055.0,87.3903,87.3903,87.3088,87.3541,5055.0
2020-09-14 14:25:00,96.41,96.47,96.38,96.41,5591.0,87.345,87.3994,87.3178,87.345,5591.0
2020-09-14 14:30:00,96.41,96.47,96.41,96.42,9573.0,87.345,87.3994,87.345,87.3541,9573.0
2020-09-14 14:35:00,96.43,96.43,96.33,96.39,6702.0,87.3631,87.3631,87.2725,87.3269,6702.0
2020-09-14 14:40:00,96.4,96.53,96.4,96.53,9721.0,87.3359,87.4537,87.3359,87.4537,9721.0
2020-09-14 14:45:00,96.51,96.55,96.41,96.48,9323.0,87.4356,87.4718,87.345,87.4084,9323.0
2020-09-14 14:50:00,96.48,96.57,96.4,96.4,9077.0,87.4084,87.49,87.3359,87.3359,9077.0
2020-09-14 14:55:00,96.34,96.35,96.14,96.33,10940.0,87.2816,87.2906,87.1004,87.2725,10940.0
2020-09-14 15:00:00,96.36,96.37,96.17,96.23,9467.0,87.2997,87.3088,87.1276,87.1819,9467.0
2020-09-14 15:05:00,96.23,96.31,96.17,96.28,7167.0,87.1819,87.2544,87.1276,87.2272,7167.0
2020-09-14 15:10:00,96.22,96.23,96.02,96.02,10295.0,87.1729,87.1819,86.9917,86.9917,10295.0
2020-09-14 15:15:00,96.0,96.0,95.83,95.95,17842.0,86.9735,86.9735,86.8195,86.9282,17842.0
2020-09-14 15:20:00,95.95,95.96,95.78,95.85,9896.0,86.9282,86.9373,86.7742,86.8377,9896.0
2020-09-14 15:25:00,95.83,96.07,95.83,96.07,12024.0,86.8195,87.037,86.8195,87.037,12024.0
2020-09-14 15:30:00,96.07,96.14,95.99,96.05,20182.0,87.037,87.1004,86.9645,87.0188,20182.0
2020-09-14 15:35:00,96.03,96.2,96.0,96.14,17185.0,87.0007,87.1547,86.9735,87.1004,17185.0
2020-09-14 15:40:00,96.16,96.28,96.14,96.28,20328.0,87.1185,87.2272,87.1004,87.2272,20328.0
2020-09-14 15:45:00,96.3,96.4,96.24,96.38,38384.0,87.2453,87.3359,87.191,87.3178,38384.0
2020-09-14 15:50:00,96.38,96.4,96.26,96.32,36366.0,87.3178,87.3359,87.2091,87.2635,36366.0
2020-09-14 15:55:00,96.31,96.38,96.25,96.25,86819.0,87.2544,87.3178,87.2,87.2,86819.0
2020-09-15 09:30:00,96.39,96.9,96.37,96.38,62813.0,87.3269,87.7889,87.3088,87.3178,62813.0
2020-09-15 09:35:00,96.4,96.5,96.28,96.42,29471.0,87.3359,87.4265,87.2272,87.3541,29471.0
2020-09-15 09:40:00,96.41,96.57,96.37,96.51,32163.0,87.345,87.49,87.3088,87.4356,32163.0
2020-09-15 09:45:00,96.49,96.68,96.45,96.59,19134.0,87.4175,87.5896,87.3812,87.5081,19134.0
2020-09-15 09:50:00,96.61,96.7,96.58,96.59,42396.0,87.5262,87.6077,87.499,87.5081,42396.0
2020-09-15 09:55:00,96.5,96.54,96.4,96.54,17666.0,87.4265,87.4628,87.3359,87.4628,17666.0
2020-09-15 10:00:00,96.55,96.67,96.41,96.48,21321.0,87.4718,87.5805,87.345,87.4084,21321.0
2020-09-15 10:05:00,96.43,96.47,96.33,96.34,7873.0,87.3631,87.3994,87.2725,87.2816,7873.0
2020-09-15 10:10:00,96.33,96.33,96.1,96.26,12070.0,87.2725,87.2725,87.0641,87.2091,12070.0
2020-09-15 10:15:00,96.27,96.5,96.27,96.46,16739.0,87.2182,87.4265,87.2182,87.3903,16739.0
2020-09-15 10:20:00,96.46,96.57,96.42,96.43,19343.0,87.3903,87.49,87.3541,87.3631,19343.0
2020-09-15 10:25:00,96.41,96.41,96.28,96.29,10465.0,87.345,87.345,87.2272,87.2363,10465.0
2020-09-15 10:30:00,96.31,96.43,96.24,96.33,11874.0,87.2544,87.3631,87.191,87.2725,11874.0
2020-09-15 10:35:00,96.33,96.37,96.27,96.35,6892.0,87.2725,87.3088,87.2182,87.2906,6892.0
2020-09-15 10:40:00,96.3,96.39,96.15,96.23,14130.0,87.2453,87.3269,87.1094,87.1819,14130.0
2020-09-15 10:45:00,96.18,96.31,96.14,96.31,8310.0,87.1366,87.2544,87.1004,87.2544,8310.0
2020-09-15 10:50:00,96.31,96.34,96.22,96.26,7360.0,87.2544,87.2816,87.1729,87.2091,7360.0
2020-09-15 10:55:00,96.24,96.3,96.14,96.14,11837.0,87.191,87.2453,87.1004,87.1004,11837.0
2020-09-15 11:00:00,96.18,96.27,96.12,96.15,16190.0,87.1366,87.2182,87.0823,87.1094,16190.0
2020-09-15 11:05:00,96.15,96.15,95.94,95.95,9527.0,87.1094,87.1094,86.9192,86.9282,9527.0
2020-09-15 11:10:00,95.9,95.94,95.75,95.76,9859.0,86.8829,86.9192,86.7471,86.7561,9859.0
2020-09-15 11:15:00,95.77,95.8,95.71,95.75,15071.0,86.7652,86.7924,86.7108,86.7471,15071.0
2020-09-15 11:20:00,95.72,95.87,95.64,95.85,13980.0,86.7199,86.8558,86.6474,86.8377,13980.0
2020-09-15 11:25:00,95.82,95.82,95.64,95.72,17651.0,86.8105,86.8105,86.6474,86.7199,17651.0
2020-09-15 11:30:00,95.7,95.73,95.53,95.59,13051.0,86.7018,86.7289,86.5477,86.6021,13051.0
2020-09-15 11:35:00,95.6,95.63,95.29,95.38,34368.0,86.6112,86.6383,86.3303,86.4118,34368.0
2020-09-15 11:40:00,95.38,95.4,95.24,95.28,10448.0,86.4118,86.43,86.285,86.3212,10448.0
2020-09-15 11:45:00,95.28,95.35,95.26,95.33,7622.0,86.3212,86.3847,86.3031,86.3665,7622.0
2020-09-15 11:50:00,95.34,95.38,95.21,95.21,10232.0,86.3756,86.4118,86.2578,86.2578,10232.0
2020-09-15 11:55:00,95.2,95.23,95.15,95.2,7753.0,86.2488,86.2759,86.2035,86.2488,7753.0
2020-09-15 12:00:00,95.18,95.31,95.17,95.19,12541.0,86.2306,86.3484,86.2216,86.2397,12541.0
2020-09-15 12:05:00,95.16,95.23,95.12,95.19,11927.0,86.2125,86.2759,86.1763,86.2397,11927.0
2020-09-15 12:10:00,95.19,95.28,95.19,95.27,7802.0,86.2397,86.3212,86.2397,86.3122,7802.0
2020-09-15 12:15:00,95.28,95.42,95.27,95.32,19080.0,86.3212,86.4481,86.3122,86.3575,19080.0
2020-09-15 12:20:00,95.32,95.32,95.19,95.2,13297.0,86.3575,86.3575,86.2397,86.2488,13297.0
2020-09-15 12:25:00,95.18,95.3,95.16,95.24,11271.0,86.2306,86.3394,86.2125,86.285,11271.0
2020-09-15 12:30:00,95.2,95.23,95.16,95.22,26726.0,86.2488,86.2759,86.2125,86.2669,26726.0
2020-09-15 12:35:00,95.22,95.25,95.17,95.23,11285.0,86.2669,86.2941,86.2216,86.2759,11285.0
2020-09-15 12:40:00,95.24,95.32,95.23,95.27,8052.0,86.285,86.3575,86.2759,86.3122,8052.0
2020-09-15 12:45:00,95.25,95.27,95.14,95.15,12612.0,86.2941,86.3122,86.1944,86.2035,12612.0
2020-09-15 12:50:00,95.15,95.21,95.11,95.21,5679.0,86.2035,86.2578,86.1672,86.2578,5679.0
2020-09-15 12:55:00,95.19,95.21,95.15,95.19,9965.0,86.2397,86.2578,86.2035,86.2397,9965.0
2020-09-15 13:00:00,95.19,95.3,95.14,95.3,7288.0,86.2397,86.3394,86.1944,86.3394,7288.0
2020-09-15 13:05:00,95.32,95.32,95.22,95.24,7322.0,86.3575,86.3575,86.2669,86.285,7322.0
2020-09-15 13:10:00,95.22,95.24,95.16,95.19,10879.0,86.2669,86.285,86.2125,86.2397,10879.0
2020-09-15 13:15:00,95.17,95.21,95.11,95.2,8187.0,86.2216,86.2578,86.1672,86.2488,8187.0
2020-09-15 13:20:00,95.19,95.22,95.07,95.08,9715.0,86.2397,86.2669,86.131,86.1401,9715.0
2020-09-15 13:25:00,95.07,95.08,95.01,95.07,6384.0,86.131,86.1401,86.0766,86.131,6384.0
2020-09-15 13:30:00,95.07,95.12,95.02,95.06,4595.0,86.131,86.1763,86.0857,86.1219,4595.0
2020-09-15 13:35:00,95.08,95.15,95.07,95.13,4738.0,86.1401,86.2035,86.131,86.1853,4738.0
2020-09-15 13:40:00,95.13,95.13,95.01,95.03,4306.0,86.1853,86.1853,86.0766,86.0948,4306.0
2020-09-15 13:45:00,95.01,95.04,94.97,94.98,7066.0,86.0766,86.1038,86.0404,86.0495,7066.0
2020-09-15 13:50:00,94.98,95.04,94.96,95.04,9655.0,86.0495,86.1038,86.0313,86.1038,9655.0
2020-09-15 13:55:00,95.03,95.15,95.03,95.12,5026.0,86.0948,86.2035,86.0948,86.1763,5026.0
2020-09-15 14:00:00,95.12,95.16,95.07,95.09,4297.0,86.1763,86.2125,86.131,86.1491,4297.0
2020-09-15 14:05:00,95.1,95.19,95.1,95.16,7085.0,86.1582,86.2397,86.1582,86.2125,7085.0
2020-09-15 14:10:00,95.17,95.19,95.14,95.15,4500.0,86.2216,86.2397,86.1944,86.2035,4500.0
2020-09-15 14:15:00,95.15,95.17,95.1,95.11,5032.0,86.2035,86.2216,86.1582,86.1672,5032.0
2020-09-15 14:20:00,95.11,95.16,95.1,95.14,4395.0,86.1672,86.2125,86.1582,86.1944,4395.0
2020-09-15 14:25:00,95.15,95.23,95.13,95.18,6752.0,86.2035,86.2759,86.1853,86.2306,6752.0
2020-09-15 14:30:00,95.15,95.17,95.12,95.17,3101.0,86.2035,86.2216,86.1763,86.2216,3101.0
2020-09-15 14:35:00,95.16,95.22,95.15,95.19,5541.0,86.2125,86.2669,86.2035,86.2397,5541.0
2020-09-15 14:40:00,95.23,95.29,95.19,95.29,13806.0,86.2759,86.3303,86.2397,86.3303,13806.0
2020-09-15 14:45:00,95.27,95.29,95.16,95.17,11030.0,86.3122,86.3303,86.2125,86.2216,11030.0
2020-09-15 14:50:00,95.19,95.24,95.18,95.19,5386.0,86.2397,86.285,86.2306,86.2397,5386.0
2020-09-15 14:55:00,95.2,95.28,95.18,95.27,5179.0,86.2488,86.3212,86.2306,86.3122,5179.0
2020-09-15 15:00:00,95.25,95.28,95.22,95.28,5644.0,86.2941,86.3212,86.2669,86.3212,5644.0
2020-09-15 15:05:00,95.27,95.28,95.17,95.17,9041.0,86.3122,86.3212,86.2216,86.2216,9041.0
2020-09-15 15:10:00,95.2,95.24,95.17,95.18,12959.0,86.2488,86.285,86.2216,86.2306,12959.0
2020-09-15 15:15:00,95.17,95.3,95.17,95.23,8138.0,86.2216,86.3394,86.2216,86.2759,8138.0
2020-09-15 15:20:00,95.23,95.27,95.15,95.17,7917.0,86.2759,86.3122,86.2035,86.2216,7917.0
2020-09-15 15:25:00,95.16,95.22,95.1,95.14,10179.0,86.2125,86.2669,86.1582,86.1944,10179.0
2020-09-15 15:30:00,95.15,95.16,94.97,95.01,11222.0,86.2035,86.2125,86.0404,86.0766,11222.0
2020-09-15 15:35:00,94.98,95.06,94.95,95.01,15611.0,86.0495,86.1219,86.0223,86.0766,15611.0
2020-09-15 15:40:00,95.01,95.09,94.94,95.07,16885.0,86.0766,86.1491,86.0132,86.131,16885.0
2020-09-15 15:45:00,95.06,95.19,95.04,95.15,21198.0,86.1219,86.2397,86.1038,86.2035,21198.0
2020-09-15 15:50:00,95.16,95.18,95.05,95.15,80307.0,86.2125,86.2306,86.1129,86.2035,80307.0
2020-09-15 15:55:00,95.15,95.16,94.97,95.06,106135.0,86.2035,86.2125,86.0404,86.1219,106135.0
2020-09-16 09:30:00,95.89,95.89,95.5,95.84,34158.0,86.8739,86.8739,86.5206,86.8286,34158.0
2020-09-16 09:35:00,95.89,95.94,95.58,95.64,11476.0,86.8739,86.9192,86.593,86.6474,11476.0
2020-09-16 09:40:00,95.59,95.8,95.48,95.68,12566.0,86.6021,86.7924,86.5024,86.6836,12566.0
2020-09-16 09:45:00,95.68,96.06,95.66,95.89,19168.0,86.6836,87.0279,86.6655,86.8739,19168.0
2020-09-16 09:50:00,95.9,95.91,95.57,95.69,15136.0,86.8829,86.892,86.584,86.6927,15136.0
2020-09-16 09:55:00,95.75,95.79,95.62,95.64,8439.0,86.7471,86.7833,86.6293,86.6474,8439.0
2020-09-16 10:00:00,95.66,95.96,95.56,95.9,22888.0,86.6655,86.9373,86.5749,86.8829,22888.0
2020-09-16 10:05:00,95.93,95.99,95.82,95.82,6175.0,86.9101,86.9645,86.8105,86.8105,6175.0
2020-09-16 10:10:00,95.84,95.84,95.57,95.62,15616.0,86.8286,86.8286,86.584,86.6293,15616.0
2020-09-16 10:15:00,95.62,95.92,95.62,95.86,11407.0,86.6293,86.9011,86.6293,86.8467,11407.0
2020-09-16 10:20:00,95.9,95.97,95.81,95.9,11669.0,86.8829,86.9464,86.8014,86.8829,11669.0
2020-09-16 10:25:00,95.9,95.93,95.79,95.83,7543.0,86.8829,86.9101,86.7833,86.8195,7543.0
2020-09-16 10:30:00,95.86,96.02,95.86,95.95,6133.0,86.8467,86.9917,86.8467,86.9282,6133.0
2020-09-16 10:35:00,95.96,96.04,95.86,95.95,14318.0,86.9373,87.0098,86.8467,86.9282,14318.0
2020-09-16 10:40:00,95.94,96.01,95.79,95.81,11595.0,86.9192,86.9826,86.7833,86.8014,11595.0
2020-09-16 10:45:00,95.8,95.81,95.65,95.67,6846.0,86.7924,86.8014,86.6565,86.6746,6846.0
2020-09-16 10:50:00,95.67,95.9,95.66,95.88,6220.0,86.6746,86.8829,86.6655,86.8648,6220.0
2020-09-16 10:55:00,95.88,96.0,95.78,96.0,15018.0,86.8648,86.9735,86.7742,86.9735,15018.0
2020-09-16 11:00:00,95.97,96.08,95.96,96.08,13044.0,86.9464,87.046,86.9373,87.046,13044.0
2020-09-16 11:05:00,96.03,96.24,96.03,96.2,8749.0,87.0007,87.191,87.0007,87.1547,8749.0
2020-09-16 11:10:00,96.18,96.25,96.13,96.13,9255.0,87.1366,87.2,87.0913,87.0913,9255.0
2020-09-16 11:15:00,96.13,96.15,95.94,96.0,43641.0,87.0913,87.1094,86.9192,86.9735,43641.0
2020-09-16 11:20:00,96.0,96.14,95.97,96.13,14930.0,86.9735,87.1004,86.9464,87.0913,14930.0
2020-09-16 11:25:00,96.12,96.22,96.08,96.11,9172.0,87.0823,87.1729,87.046,87.0732,9172.0
2020-09-16 11:30:00,96.14,96.14,96.06,96.08,7598.0,87.1004,87.1004,87.0279,87.046,7598.0
2020-09-16 11:35:00,96.09,96.2,96.01,96.04,8680.0,87.0551,87.1547,86.9826,87.0098,8680.0
2020-09-16 11:40:00,96.05,96.11,96.04,96.05,4389.0,87.0188,87.0732,87.0098,87.0188,4389.0
2020-09-16 11:45:00,96.04,96.14,96.04,96.09,4782.0,87.0098,87.1004,87.0098,87.0551,4782.0
2020-09-16 11:50:00,96.1,96.1,96.03,96.08,7034.0,87.0641,87.0641,87.0007,87.046,7034.0
2020-09-16 11:55:00,96.08,96.11,95.93,95.93,8883.0,87.046,87.0732,86.9101,86.9101,8883.0
2020-09-16 12:00:00,95.94,95.94,95.86,95.88,5606.0,86.9192,86.9192,86.8467,86.8648,5606.0
2020-09-16 12:05:00,95.86,95.89,95.64,95.64,16663.0,86.8467,86.8739,86.6474,86.6474,16663.0
2020-09-16 12:10:00,95.63,95.77,95.61,95.74,8113.0,86.6383,86.7652,86.6202,86.738,8113.0
2020-09-16 12:15:00,95.73,95.81,95.69,95.77,5300.0,86.7289,86.8014,86.6927,86.7652,5300.0
2020-09-16 12:20:00,95.75,95.78,95.65,95.65,7561.0,86.7471,86.7742,86.6565,86.6565,7561.0
2020-09-16 12:25:00,95.65,95.73,95.64,95.72,3900.0,86.6565,86.7289,86.6474,86.7199,3900.0
2020-09-16 12:30:00,95.71,95.75,95.67,95.67,4451.0,86.7108,86.7471,86.6746,86.6746,4451.0
2020-09-16 12:35:00,95.66,95.75,95.57,95.61,6831.0,86.6655,86.7471,86.584,86.6202,6831.0
2020-09-16 12:40:00,95.6,95.62,95.58,95.59,4769.0,86.6112,86.6293,86.593,86.6021,4769.0
2020-09-16 12:45:00,95.59,95.62,95.46,95.47,6243.0,86.6021,86.6293,86.4843,86.4934,6243.0
2020-09-16 12:50:00,95.43,95.52,95.42,95.52,8043.0,86.4571,86.5387,86.4481,86.5387,8043.0
2020-09-16 12:55:00,95.53,95.56,95.47,95.47,4498.0,86.5477,86.5749,86.4934,86.4934,4498.0
2020-09-16 13:00:00,95.47,95.54,95.41,95.49,21528.0,86.4934,86.5568,86.439,86.5115,21528.0
2020-09-16 13:05:00,95.5,95.51,95.45,95.45,5477.0,86.5206,86.5296,86.4753,86.4753,5477.0
2020-09-16 13:10:00,95.46,95.49,95.41,95.44,5459.0,86.4843,86.5115,86.439,86.4662,5459.0
2020-09-16 13:15:00,95.41,95.41,95.35,95.37,4654.0,86.439,86.439,86.3847,86.4028,4654.0
2020-09-16 13:20:00,95.36,95.36,95.29,95.29,3563.0,86.3937,86.3937,86.3303,86.3303,3563.0
2020-09-16 13:25:00,95.3,95.38,95.29,95.31,7204.0,86.3394,86.4118,86.3303,86.3484,7204.0
2020-09-16 13:30:00,95.33,95.36,95.27,95.36,4347.0,86.3665,86.3937,86.3122,86.3937,4347.0
2020-09-16 13:35:00,95.32,95.37,95.3,95.35,10601.0,86.3575,86.4028,86.3394,86.3847,10601.0
2020-09-16 13:40:00,95.35,95.36,95.22,95.25,7450.0,86.3847,86.3937,86.2669,86.2941,7450.0
2020-09-16 13:45:00,95.23,95.38,95.2,95.31,5484.0,86.2759,86.4118,86.2488,86.3484,5484.0
2020-09-16 13:50:00,95.31,95.38,95.3,95.31,7016.0,86.3484,86.4118,86.3394,86.3484,7016.0
2020-09-16 13:55:00,95.31,95.49,95.29,95.41,7221.0,86.3484,86.5115,86.3303,86.439,7221.0
2020-09-16 14:00:00,95.3,95.62,95.28,95.46,7136.0,86.3394,86.6293,86.3212,86.4843,7136.0
2020-09-16 14:05:00,95.44,95.44,95.28,95.36,13522.0,86.4662,86.4662,86.3212,86.3937,13522.0
2020-09-16 14:10:00,95.37,95.5,95.27,95.46,7293.0,86.4028,86.5206,86.3122,86.4843,7293.0
2020-09-16 14:15:00,95.48,95.67,95.48,95.66,11476.0,86.5024,86.6746,86.5024,86.6655,11476.0
2020-09-16 14:20:00,95.64,95.73,95.61,95.72,6394.0,86.6474,86.7289,86.6202,86.7199,6394.0
2020-09-16 14:25:00,95.75,95.76,95.63,95.7,16077.0,86.7471,86.7561,86.6383,86.7018,16077.0
2020-09-16 14:30:00,95.73,95.8,95.65,95.7,6304.0,86.7289,86.7924,86.6565,86.7018,6304.0
2020-09-16 14:35:00,95.7,95.86,95.64,95.82,9252.0,86.7018,86.8467,86.6474,86.8105,9252.0
2020-09-16 14:40:00,95.82,95.88,95.79,95.82,25579.0,86.8105,86.8648,86.7833,86.8105,25579.0
2020-09-16 14:45:00,95.82,95.85,95.71,95.8,15133.0,86.8105,86.8377,86.7108,86.7924,15133.0
2020-09-16 14:50:00,95.79,95.81,95.62,95.71,10830.0,86.7833,86.8014,86.6293,86.7108,10830.0
2020-09-16 14:55:00,95.7,95.76,95.63,95.7,9576.0,86.7018,86.7561,86.6383,86.7018,9576.0
2020-09-16 15:00:00,95.71,95.82,95.67,95.81,12100.0,86.7108,86.8105,86.6746,86.8014,12100.0
2020-09-16 15:05:00,95.79,95.79,95.58,95.58,28764.0,86.7833,86.7833,86.593,86.593,28764.0
2020-09-16 15:10:00,95.59,95.63,95.3,95.61,35135.0,86.6021,86.6383,86.3394,86.6202,35135.0
2020-09-16 15:15:00,95.56,95.6,95.44,95.57,17636.0,86.5749,86.6112,86.4662,86.584,17636.0
2020-09-16 15:20:00,95.57,95.6,95.41,95.43,15032.0,86.584,86.6112,86.439,86.4571,15032.0
2020-09-16 15:25:00,95.44,95.57,95.42,95.42,8060.0,86.4662,86.584,86.4481,86.4481,8060.0
2020-09-16 15:30:00,95.42,95.49,95.2,95.49,34325.0,86.4481,86.5115,86.2488,86.5115,34325.0
2020-09-16 15:35:00,95.45,95.59,95.37,95.46,19287.0,86.4753,86.6021,86.4028,86.4843,19287.0
2020-09-16 15:40:00,95.44,95.47,95.35,95.43,21300.0,86.4662,86.4934,86.3847,86.4571,21300.0
2020-09-16 15:45:00,95.43,95.73,95.41,95.7,45045.0,86.4571,86.7289,86.439,86.7018,45045.0
2020-09-16 15:50:00,95.71,95.75,95.18,95.19,45527.0,86.7108,86.7471,86.2306,86.2397,45527.0
2020-09-16 15:55:00,95.21,95.27,95.05,95.11,93995.0,86.2578,86.3122,86.1129,86.1672,93995.0
2020-09-17 09:30:00,94.39,94.99,93.81,94.61,39885.0,85.5149,86.0585,84.9895,85.7142,39885.0
2020-09-17 09:35:00,94.65,94.77,94.27,94.52,29462.0,85.7505,85.8592,85.4062,85.6327,29462.0
2020-09-17 09:40:00,94.6,94.99,94.5,94.76,19821.0,85.7052,86.0585,85.6146,85.8501,19821.0
2020-09-17 09:45:00,94.79,95.16,94.73,94.94,13856.0,85.8773,86.2125,85.823,86.0132,13856.0
2020-09-17 09:50:00,94.95,95.35,94.84,95.3,15871.0,86.0223,86.3847,85.9226,86.3394,15871.0
2020-09-17 09:55:00,95.33,95.33,94.97,95.05,18376.0,86.3665,86.3665,86.0404,86.1129,18376.0
2020-09-17 10:00:00,95.04,95.24,95.01,95.24,11370.0,86.1038,86.285,86.0766,86.285,11370.0
2020-09-17 10:05:00,95.24,95.58,95.23,95.47,12584.0,86.285,86.593,86.2759,86.4934,12584.0
2020-09-17 10:10:00,95.46,95.82,95.46,95.59,56252.0,86.4843,86.8105,86.4843,86.6021,56252.0
2020-09-17 10:15:00,95.59,95.87,95.59,95.8,10008.0,86.6021,86.8558,86.6021,86.7924,10008.0
2020-09-17 10:20:00,95.8,95.97,95.65,95.65,17830.0,86.7924,86.9464,86.6565,86.6565,17830.0
2020-09-17 10:25:00,95.65,95.73,95.59,95.7,13845.0,86.6565,86.7289,86.6021,86.7018,13845.0
2020-09-17 10:30:00,95.68,95.8,95.61,95.77,8025.0,86.6836,86.7924,86.6202,86.7652,8025.0
2020-09-17 10:35:00,95.85,95.85,95.65,95.66,8654.0,86.8377,86.8377,86.6565,86.6655,8654.0
2020-09-17 10:40:00,95.64,95.66,95.48,95.62,7355.0,86.6474,86.6655,86.5024,86.6293,7355.0
2020-09-17 10:45:00,95.63,95.86,95.63,95.83,13807.0,86.6383,86.8467,86.6383,86.8195,13807.0
2020-09-17 10:50:00,95.8,95.92,95.74,95.75,18731.0,86.7924,86.9011,86.738,86.7471,18731.0
2020-09-17 10:55:00,95.75,95.77,95.48,95.51,12005.0,86.7471,86.7652,86.5024,86.5296,12005.0
2020-09-17 11:00:00,95.53,95.83,95.53,95.83,7539.0,86.5477,86.8195,86.5477,86.8195,7539.0
2020-09-17 11:05:00,95.81,95.99,95.79,95.89,16925.0,86.8014,86.9645,86.7833,86.8739,16925.0
2020-09-17 11:10:00,95.93,95.99,95.77,95.82,19091.0,86.9101,86.9645,86.7652,86.8105,19091.0
2020-09-17 11:15:00,95.85,95.85,95.75,95.82,8573.0,86.8377,86.8377,86.7471,86.8105,8573.0
2020-09-17 11:20:00,95.8,95.84,95.74,95.81,14174.0,86.7924,86.8286,86.738,86.8014,14174.0
2020-09-17 11:25:00,95.84,95.85,95.74,95.79,15967.0,86.8286,86.8377,86.738,86.7833,15967.0
2020-09-17 11:30:00,95.82,95.84,95.7,95.8,19342.0,86.8105,86.8286,86.7018,86.7924,19342.0
2020-09-17 11:35:00,95.83,95.83,95.61,95.66,7874.0,86.8195,86.8195,86.6202,86.6655,7874.0
2020-09-17 11:40:00,95.69,95.71,95.57,95.66,7757.0,86.6927,86.7108,86.584,86.6655,7757.0
2020-09-17 11:45:00,95.67,95.69,95.58,95.58,6104.0,86.6746,86.6927,86.593,86.593,6104.0
2020-09-17 11:50:00,95.61,95.63,95.56,95.56,7517.0,86.6202,86.6383,86.5749,86.5749,7517.0
2020-09-17 11:55:00,95.58,95.64,95.43,95.61,11639.0,86.593,86.6474,86.4571,86.6202,11639.0
2020-09-17 12:00:00,95.6,95.69,95.56,95.59,9601.0,86.6112,86.6927,86.5749,86.6021,9601.0
2020-09-17 12:05:00,95.58,95.62,95.47,95.47,12295.0,86.593,86.6293,86.4934,86.4934,12295.0
2020-09-17 12:10:00,95.48,95.48,95.37,95.37,12803.0,86.5024,86.5024,86.4028,86.4028,12803.0
2020-09-17 12:15:00,95.39,95.39,95.01,95.1,18143.0,86.4209,86.4209,86.0766,86.1582,18143.0
2020-09-17 12:20:00,95.08,95.15,95.0,95.12,12583.0,86.1401,86.2035,86.0676,86.1763,12583.0
2020-09-17 12:25:00,95.11,95.25,94.91,95.17,16658.0,86.1672,86.2941,85.986,86.2216,16658.0
2020-09-17 12:30:00,95.15,95.29,95.11,95.2,8099.0,86.2035,86.3303,86.1672,86.2488,8099.0
2020-09-17 12:35:00,95.22,95.23,95.11,95.19,5887.0,86.2669,86.2759,86.1672,86.2397,5887.0
2020-09-17 12:40:00,95.19,95.22,95.01,95.09,9084.0,86.2397,86.2669,86.0766,86.1491,9084.0
2020-09-17 12:45:00,95.08,95.22,94.96,95.06,21627.0,86.1401,86.2669,86.0313,86.1219,21627.0
2020-09-17 12:50:00,95.03,95.06,94.92,94.93,14395.0,86.0948,86.1219,85.9951,86.0042,14395.0
2020-09-17 12:55:00,94.93,95.14,94.93,95.12,9732.0,86.0042,86.1944,86.0042,86.1763,9732.0
2020-09-17 13:00:00,95.13,95.13,94.88,94.95,6169.0,86.1853,86.1853,85.9589,86.0223,6169.0
2020-09-17 13:05:00,94.91,94.99,94.88,94.91,3933.0,85.986,86.0585,85.9589,85.986,3933.0
2020-09-17 13:10:00,94.93,95.01,94.9,94.95,8736.0,86.0042,86.0766,85.977,86.0223,8736.0
2020-09-17 13:15:00,94.97,95.05,94.85,95.01,20568.0,86.0404,86.1129,85.9317,86.0766,20568.0
2020-09-17 13:20:00,95.01,95.11,94.98,95.01,5654.0,86.0766,86.1672,86.0495,86.0766,5654.0
2020-09-17 13:25:00,95.06,95.12,94.99,95.11,5713.0,86.1219,86.1763,86.0585,86.1672,5713.0
2020-09-17 13:30:00,95.1,95.23,95.08,95.21,8480.0,86.1582,86.2759,86.1401,86.2578,8480.0
2020-09-17 13:35:00,95.21,95.21,95.15,95.15,5360.0,86.2578,86.2578,86.2035,86.2035,5360.0
2020-09-17 13:40:00,95.15,95.24,95.07,95.2,6570.0,86.2035,86.285,86.131,86.2488,6570.0
2020-09-17 13:45:00,95.2,95.2,95.03,95.11,5744.0,86.2488,86.2488,86.0948,86.1672,5744.0
2020-09-17 13:50:00,95.07,95.16,95.06,95.1,3928.0,86.131,86.2125,86.1219,86.1582,3928.0
2020-09-17 13:55:00,95.12,95.12,95.04,95.05,4714.0,86.1763,86.1763,86.1038,86.1129,4714.0
2020-09-17 14:00:00,95.1,95.26,95.08,95.26,4930.0,86.1582,86.3031,86.1401,86.3031,4930.0
2020-09-17 14:05:00,95.24,95.38,95.22,95.36,8261.0,86.285,86.4118,86.2669,86.3937,8261.0
2020-09-17 14:10:00,95.36,95.59,95.34,95.59,16870.0,86.3937,86.6021,86.3756,86.6021,16870.0
2020-09-17 14:15:00,95.6,95.65,95.44,95.45,21757.0,86.6112,86.6565,86.4662,86.4753,21757.0
2020-09-17 14:20:00,95.46,95.59,95.45,95.55,8826.0,86.4843,86.6021,86.4753,86.5659,8826.0
2020-09-17 14:25:00,95.53,95.56,95.42,95.43,11620.0,86.5477,86.5749,86.4481,86.4571,11620.0
2020-09-17 14:30:00,95.41,95.43,95.32,95.36,13015.0,86.439,86.4571,86.3575,86.3937,13015.0
2020-09-17 14:35:00,95.37,95.39,95.23,95.27,12156.0,86.4028,86.4209,86.2759,86.3122,12156.0
2020-09-17 14:40:00,95.26,95.34,95.24,95.32,6097.0,86.3031,86.3756,86.285,86.3575,6097.0
2020-09-17 14:45:00,95.32,95.32,95.21,95.26,8707.0,86.3575,86.3575,86.2578,86.3031,8707.0
2020-09-17 14:50:00,95.24,95.33,95.21,95.33,7735.0,86.285,86.3665,86.2578,86.3665,7735.0
2020-09-17 14:55:00,95.31,95.39,95.23,95.25,8282.0,86.3484,86.4209,86.2759,86.2941,8282.0
2020-09-17 15:00:00,95.26,95.29,95.03,95.06,11992.0,86.3031,86.3303,86.0948,86.1219,11992.0
2020-09-17 15:05:00,95.0,95.08,94.98,95.05,17723.0,86.0676,86.1401,86.0495,86.1129,17723.0
2020-09-17 15:10:00,95.07,95.21,95.07,95.15,8761.0,86.131,86.2578,86.131,86.2035,8761.0
2020-09-17 15:15:00,95.13,95.17,94.98,94.99,13377.0,86.1853,86.2216,86.0495,86.0585,13377.0
2020-09-17 15:20:00,94.99,95.07,94.92,94.92,10435.0,86.0585,86.131,85.9951,85.9951,10435.0
2020-09-17 15:25:00,94.89,94.99,94.86,94.96,14228.0,85.9679,86.0585,85.9407,86.0313,14228.0
2020-09-17 15:30:00,94.95,95.29,94.93,95.24,22394.0,86.0223,86.3303,86.0042,86.285,22394.0
2020-09-17 15:35:00,95.24,95.35,95.15,95.34,26613.0,86.285,86.3847,86.2035,86.3756,26613.0
2020-09-17 15:40:00,95.35,95.47,95.22,95.23,15216.0,86.3847,86.4934,86.2669,86.2759,15216.0
2020-09-17 15:45:00,95.23,95.32,95.12,95.32,25057.0,86.2759,86.3575,86.1763,86.3575,25057.0
2020-09-17 15:50:00,95.32,95.38,95.21,95.25,31936.0,86.3575,86.4118,86.2578,86.2941,31936.0
2020-09-17 15:55:00,95.24,95.48,95.13,95.43,150961.0,86.285,86.5024,86.1853,86.4571,150961.0
2020-09-18 09:30:00,95.12,95.99,94.94,95.82,450563.0,86.1763,86.9645,86.0132,86.8105,450563.0
2020-09-18 09:35:00,95.81,95.98,95.58,95.84,9228.0,86.8014,86.9554,86.593,86.8286,9228.0
2020-09-18 09:40:00,95.9,96.27,95.82,96.27,11015.0,86.8829,87.2182,86.8105,87.2182,11015.0
2020-09-18 09:45:00,96.31,96.41,96.17,96.34,11294.0,87.2544,87.345,87.1276,87.2816,11294.0
2020-09-18 09:50:00,96.29,96.56,96.23,96.52,11680.0,87.2363,87.4809,87.1819,87.4447,11680.0
2020-09-18 09:55:00,96.51,96.51,96.24,96.25,25040.0,87.4356,87.4356,87.191,87.2,25040.0
2020-09-18 10:00:00,96.23,96.46,96.19,96.26,14972.0,87.1819,87.3903,87.1457,87.2091,14972.0
2020-09-18 10:05:00,96.24,96.32,96.16,96.25,9717.0,87.191,87.2635,87.1185,87.2,9717.0
2020-09-18 10:10:00,96.25,96.36,96.18,96.25,9561.0,87.2,87.2997,87.1366,87.2,9561.0
2020-09-18 10:15:00,96.24,96.32,96.22,96.24,13754.0,87.191,87.2635,87.1729,87.191,13754.0
2020-09-18 10:20:00,96.25,96.44,96.22,96.33,10103.0,87.2,87.3722,87.1729,87.2725,10103.0
2020-09-18 10:25:00,96.32,96.62,96.3,96.6,26073.0,87.2635,87.5353,87.2453,87.5171,26073.0
2020-09-18 10:30:00,96.62,96.63,96.48,96.53,8519.0,87.5353,87.5443,87.4084,87.4537,8519.0
2020-09-18 10:35:00,96.55,96.55,96.32,96.43,5897.0,87.4718,87.4718,87.2635,87.3631,5897.0
2020-09-18 10:40:00,96.49,96.64,96.43,96.53,16616.0,87.4175,87.5534,87.3631,87.4537,16616.0
2020-09-18 10:45:00,96.53,96.56,96.38,96.56,10992.0,87.4537,87.4809,87.3178,87.4809,10992.0
2020-09-18 10:50:00,96.6,96.67,96.45,96.45,9701.0,87.5171,87.5805,87.3812,87.3812,9701.0
2020-09-18 10:55:00,96.47,96.5,96.37,96.45,30991.0,87.3994,87.4265,87.3088,87.3812,30991.0
2020-09-18 11:00:00,96.47,96.53,96.4,96.42,10612.0,87.3994,87.4537,87.3359,87.3541,10612.0
2020-09-18 11:05:00,96.45,96.49,96.4,96.45,5033.0,87.3812,87.4175,87.3359,87.3812,5033.0
2020-09-18 11:10:00,96.45,96.46,96.32,96.34,13901.0,87.3812,87.3903,87.2635,87.2816,13901.0
2020-09-18 11:15:00,96.37,96.41,96.2,96.2,28402.0,87.3088,87.345,87.1547,87.1547,28402.0
2020-09-18 11:20:00,96.21,96.41,96.21,96.33,9023.0,87.1638,87.345,87.1638,87.2725,9023.0
2020-09-18 11:25:00,96.34,96.47,96.29,96.36,8716.0,87.2816,87.3994,87.2363,87.2997,8716.0
2020-09-18 11:30:00,96.38,96.42,96.2,96.3,39302.0,87.3178,87.3541,87.1547,87.2453,39302.0
2020-09-18 11:35:00,96.29,96.47,96.28,96.47,10790.0,87.2363,87.3994,87.2272,87.3994,10790.0
2020-09-18 11:40:00,96.49,96.6,96.46,96.51,9877.0,87.4175,87.5171,87.3903,87.4356,9877.0
2020-09-18 11:45:00,96.51,96.78,96.51,96.61,12719.0,87.4356,87.6802,87.4356,87.5262,12719.0
2020-09-18 11:50:00,96.63,96.68,96.55,96.66,8764.0,87.5443,87.5896,87.4718,87.5715,8764.0
2020-09-18 11:55:00,96.66,96.79,96.66,96.79,4222.0,87.5715,87.6893,87.5715,87.6893,4222.0
2020-09-18 12:00:00,96.78,96.92,96.77,96.91,8075.0,87.6802,87.807,87.6711,87.798,8075.0
2020-09-18 12:05:00,96.91,96.99,96.88,96.95,8636.0,87.798,87.8705,87.7708,87.8342,8636.0
2020-09-18 12:10:00,96.96,97.09,96.96,97.08,14610.0,87.8433,87.9611,87.8433,87.952,14610.0
2020-09-18 12:15:00,97.08,97.1,96.96,97.01,24137.0,87.952,87.9701,87.8433,87.8886,24137.0
2020-09-18 12:20:00,97.0,97.03,96.91,97.03,15955.0,87.8795,87.9067,87.798,87.9067,15955.0
2020-09-18 12:25:00,97.03,97.12,97.0,97.08,6716.0,87.9067,87.9882,87.8795,87.952,6716.0
2020-09-18 12:30:00,97.08,97.08,96.84,96.84,11847.0,87.952,87.952,87.7346,87.7346,11847.0
2020-09-18 12:35:00,96.86,97.03,96.84,97.02,7094.0,87.7527,87.9067,87.7346,87.8976,7094.0
2020-09-18 12:40:00,97.05,97.11,97.02,97.08,8869.0,87.9248,87.9792,87.8976,87.952,8869.0
2020-09-18 12:45:00,97.1,97.1,96.89,96.98,7251.0,87.9701,87.9701,87.7799,87.8614,7251.0
2020-09-18 12:50:00,96.95,96.97,96.89,96.91,10130.0,87.8342,87.8523,87.7799,87.798,10130.0
2020-09-18 12:55:00,96.91,96.95,96.85,96.91,6542.0,87.798,87.8342,87.7436,87.798,6542.0
2020-09-18 13:00:00,96.89,96.89,96.68,96.76,8028.0,87.7799,87.7799,87.5896,87.6621,8028.0
2020-09-18 13:05:00,96.7,96.78,96.66,96.75,6340.0,87.6077,87.6802,87.5715,87.653,6340.0
2020-09-18 13:10:00,96.78,96.89,96.76,96.89,4646.0,87.6802,87.7799,87.6621,87.7799,4646.0
2020-09-18 13:15:00,96.81,96.81,96.65,96.7,9503.0,87.7074,87.7074,87.5624,87.6077,9503.0
2020-09-18 13:20:00,96.71,96.73,96.65,96.67,6755.0,87.6168,87.6349,87.5624,87.5805,6755.0
2020-09-18 13:25:00,96.67,96.67,96.46,96.51,26838.0,87.5805,87.5805,87.3903,87.4356,26838.0
2020-09-18 13:30:00,96.47,96.5,96.0,96.32,16144.0,87.3994,87.4265,86.9735,87.2635,16144.0
2020-09-18 13:35:00,96.35,96.44,96.24,96.44,7948.0,87.2906,87.3722,87.191,87.3722,7948.0
2020-09-18 13:40:00,96.43,96.59,96.41,96.55,14136.0,87.3631,87.5081,87.345,87.4718,14136.0
2020-09-18 13:45:00,96.52,96.62,96.48,96.52,9895.0,87.4447,87.5353,87.4084,87.4447,9895.0
2020-09-18 13:50:00,96.47,96.6,96.46,96.59,10450.0,87.3994,87.5171,87.3903,87.5081,10450.0
2020-09-18 13:55:00,96.61,96.82,96.58,96.82,10692.0,87.5262,87.7164,87.499,87.7164,10692.0
2020-09-18 14:00:00,96.81,96.81,96.62,96.63,28439.0,87.7074,87.7074,87.5353,87.5443,28439.0
2020-09-18 14:05:00,96.64,96.7,96.6,96.7,6589.0,87.5534,87.6077,87.5171,87.6077,6589.0
2020-09-18 14:10:00,96.68,96.85,96.66,96.85,8723.0,87.5896,87.7436,87.5715,87.7436,8723.0
2020-09-18 14:15:00,96.81,96.86,96.55,96.57,15612.0,87.7074,87.7527,87.4718,87.49,15612.0
2020-09-18 14:20:00,96.57,96.78,96.53,96.72,28543.0,87.49,87.6802,87.4537,87.6258,28543.0
2020-09-18 14:25:00,96.74,96.89,96.74,96.88,12145.0,87.644,87.7799,87.644,87.7708,12145.0
2020-09-18 14:30:00,96.87,96.93,96.81,96.92,11489.0,87.7617,87.8161,87.7074,87.807,11489.0
2020-09-18 14:35:00,96.91,96.96,96.82,96.86,11404.0,87.798,87.8433,87.7164,87.7527,11404.0
2020-09-18 14:40:00,96.86,96.9,96.71,96.74,15615.0,87.7527,87.7889,87.6168,87.644,15615.0
2020-09-18 14:45:00,96.76,96.91,96.76,96.89,16522.0,87.6621,87.798,87.6621,87.7799,16522.0
2020-09-18 14:50:00,96.88,96.92,96.79,96.83,16392.0,87.7708,87.807,87.6893,87.7255,16392.0
2020-09-18 14:55:00,96.81,96.91,96.73,96.9,31142.0,87.7074,87.798,87.6349,87.7889,31142.0
2020-09-18 15:00:00,96.91,97.0,96.88,97.0,16767.0,87.798,87.8795,87.7708,87.8795,16767.0
2020-09-18 15:05:00,96.99,97.01,96.61,96.64,39957.0,87.8705,87.8886,87.5262,87.5534,39957.0
2020-09-18 15:10:00,96.66,96.7,96.46,96.5,38534.0,87.5715,87.6077,87.3903,87.4265,38534.0
2020-09-18 15:15:00,96.51,96.69,96.51,96.67,9063.0,87.4356,87.5987,87.4356,87.5805,9063.0
2020-09-18 15:20:00,96.69,96.72,96.63,96.67,11276.0,87.5987,87.6258,87.5443,87.5805,11276.0
2020-09-18 15:25:00,96.67,96.87,96.66,96.82,26617.0,87.5805,87.7617,87.5715,87.7164,26617.0
2020-09-18 15:30:00,96.81,96.85,96.66,96.75,54530.0,87.7074,87.7436,87.5715,87.653,54530.0
2020-09-18 15:35:00,96.76,96.93,96.75,96.92,29534.0,87.6621,87.8161,87.653,87.807,29534.0
2020-09-18 15:40:00,96.92,97.36,96.91,97.22,71578.0,87.807,88.2057,87.798,88.0788,71578.0
2020-09-18 15:45:00,97.23,97.52,97.05,97.16,100359.0,88.0879,88.3506,87.9248,88.0245,100359.0
2020-09-18 15:50:00,97.17,97.43,96.82,96.82,76423.0,88.0335,88.2691,87.7164,87.7164,76423.0
2020-09-18 15:55:00,96.82,97.19,96.82,96.86,173725.0,87.7164,88.0517,87.7164,87.7527,173725.0
2020-09-21 09:30:00,95.69,96.27,95.55,96.0,29411.0,86.6927,87.2182,86.5659,86.9735,29411.0
2020-09-21 09:35:00,96.01,96.09,95.67,96.09,23217.0,86.9826,87.0551,86.6746,87.0551,23217.0
2020-09-21 09:40:00,96.02,96.25,95.97,96.1,13441.0,86.9917,87.2,86.9464,87.0641,13441.0
2020-09-21 09:45:00,96.06,96.35,96.0,96.0,33412.0,87.0279,87.2906,86.9735,86.9735,33412.0
2020-09-21 09:50:00,96.07,96.16,95.84,96.11,24023.0,87.037,87.1185,86.8286,87.0732,24023.0
2020-09-21 09:55:00,96.08,96.53,95.94,96.53,17050.0,87.046,87.4537,86.9192,87.4537,17050.0
2020-09-21 10:00:00,96.54,96.6,96.15,96.3,21551.0,87.4628,87.5171,87.1094,87.2453,21551.0
2020-09-21 10:05:00,96.34,96.63,96.25,96.46,21326.0,87.2816,87.5443,87.2,87.3903,21326.0
2020-09-21 10:10:00,96.46,96.74,96.46,96.69,37704.0,87.3903,87.644,87.3903,87.5987,37704.0
2020-09-21 10:15:00,96.65,96.66,96.19,96.2,58062.0,87.5624,87.5715,87.1457,87.1547,58062.0
2020-09-21 10:20:00,96.2,96.26,95.95,96.22,35504.0,87.1547,87.2091,86.9282,87.1729,35504.0
2020-09-21 10:25:00,96.22,96.29,96.04,96.13,14785.0,87.1729,87.2363,87.0098,87.0913,14785.0
2020-09-21 10:30:00,96.16,96.28,96.03,96.18,16576.0,87.1185,87.2272,87.0007,87.1366,16576.0
2020-09-21 10:35:00,96.17,96.25,96.07,96.1,24283.0,87.1276,87.2,87.037,87.0641,24283.0
2020-09-21 10:40:00,96.08,96.23,95.97,96.1,9264.0,87.046,87.1819,86.9464,87.0641,9264.0
2020-09-21 10:45:00,96.09,96.27,96.05,96.27,9753.0,87.0551,87.2182,87.0188,87.2182,9753.0
2020-09-21 10:50:00,96.28,96.38,96.18,96.34,24534.0,87.2272,87.3178,87.1366,87.2816,24534.0
2020-09-21 10:55:00,96.36,96.42,96.1,96.12,31295.0,87.2997,87.3541,87.0641,87.0823,31295.0
2020-09-21 11:00:00,96.09,96.24,96.04,96.2,11982.0,87.0551,87.191,87.0098,87.1547,11982.0
2020-09-21 11:05:00,96.26,96.28,96.09,96.28,32563.0,87.2091,87.2272,87.0551,87.2272,32563.0
2020-09-21 11:10:00,96.3,96.31,95.82,95.87,45917.0,87.2453,87.2544,86.8105,86.8558,45917.0
2020-09-21 11:15:00,95.87,95.89,95.59,95.71,6901.0,86.8558,86.8739,86.6021,86.7108,6901.0
2020-09-21 11:20:00,95.7,95.73,95.45,95.5,8759.0,86.7018,86.7289,86.4753,86.5206,8759.0
2020-09-21 11:25:00,95.49,95.67,95.43,95.6,9920.0,86.5115,86.6746,86.4571,86.6112,9920.0
2020-09-21 11:30:00,95.59,95.73,95.38,95.44,22459.0,86.6021,86.7289,86.4118,86.4662,22459.0
2020-09-21 11:35:00,95.46,95.61,95.44,95.53,12252.0,86.4843,86.6202,86.4662,86.5477,12252.0
2020-09-21 11:40:00,95.53,95.64,95.41,95.43,19524.0,86.5477,86.6474,86.439,86.4571,19524.0
2020-09-21 11:45:00,95.47,95.72,95.47,95.54,9075.0,86.4934,86.7199,86.4934,86.5568,9075.0
2020-09-21 11:50:00,95.52,95.6,95.49,95.59,4378.0,86.5387,86.6112,86.5115,86.6021,4378.0
2020-09-21 11:55:00,95.55,95.57,95.47,95.53,4963.0,86.5659,86.584,86.4934,86.5477,4963.0
2020-09-21 12:00:00,95.49,95.6,95.48,95.59,6813.0,86.5115,86.6112,86.5024,86.6021,6813.0
2020-09-21 12:05:00,95.58,95.76,95.53,95.72,16765.0,86.593,86.7561,86.5477,86.7199,16765.0
2020-09-21 12:10:00,95.71,95.74,95.61,95.7,11840.0,86.7108,86.738,86.6202,86.7018,11840.0
2020-09-21 12:15:00,95.69,95.79,95.67,95.74,8552.0,86.6927,86.7833,86.6746,86.738,8552.0
2020-09-21 12:20:00,95.74,95.9,95.71,95.87,27653.0,86.738,86.8829,86.7108,86.8558,27653.0
2020-09-21 12:25:00,95.88,95.91,95.85,95.86,10109.0,86.8648,86.892,86.8377,86.8467,10109.0
2020-09-21 12:30:00,95.86,95.87,95.66,95.75,32747.0,86.8467,86.8558,86.6655,86.7471,32747.0
2020-09-21 12:35:00,95.79,95.87,95.75,95.79,8851.0,86.7833,86.8558,86.7471,86.7833,8851.0
2020-09-21 12:40:00,95.8,95.98,95.75,95.84,9701.0,86.7924,86.9554,86.7471,86.8286,9701.0
2020-09-21 12:45:00,95.84,95.85,95.71,95.82,34709.0,86.8286,86.8377,86.7108,86.8105,34709.0
2020-09-21 12:50:00,95.81,95.81,95.58,95.62,24227.0,86.8014,86.8014,86.593,86.6293,24227.0
2020-09-21 12:55:00,95.59,95.64,95.56,95.63,6155.0,86.6021,86.6474,86.5749,86.6383,6155.0
2020-09-21 13:00:00,95.66,95.66,95.49,95.56,6224.0,86.6655,86.6655,86.5115,86.5749,6224.0
2020-09-21 13:05:00,95.48,95.52,95.4,95.44,7404.0,86.5024,86.5387,86.43,86.4662,7404.0
2020-09-21 13:10:00,95.47,95.48,95.42,95.47,5778.0,86.4934,86.5024,86.4481,86.4934,5778.0
2020-09-21 13:15:00,95.53,95.54,95.39,95.39,7448.0,86.5477,86.5568,86.4209,86.4209,7448.0
2020-09-21 13:20:00,95.39,95.48,95.36,95.45,7612.0,86.4209,86.5024,86.3937,86.4753,7612.0
2020-09-21 13:25:00,95.42,95.48,95.39,95.46,7719.0,86.4481,86.5024,86.4209,86.4843,7719.0
2020-09-21 13:30:00,95.46,95.57,95.42,95.51,9897.0,86.4843,86.584,86.4481,86.5296,9897.0
2020-09-21 13:35:00,95.52,95.69,95.49,95.67,7215.0,86.5387,86.6927,86.5115,86.6746,7215.0
2020-09-21 13:40:00,95.67,95.7,95.61,95.64,8934.0,86.6746,86.7018,86.6202,86.6474,8934.0
2020-09-21 13:45:00,95.61,95.77,95.61,95.67,8703.0,86.6202,86.7652,86.6202,86.6746,8703.0
2020-09-21 13:50:00,95.68,95.77,95.62,95.66,11587.0,86.6836,86.7652,86.6293,86.6655,11587.0
2020-09-21 13:55:00,95.64,95.77,95.58,95.77,6742.0,86.6474,86.7652,86.593,86.7652,6742.0
2020-09-21 14:00:00,95.77,95.78,95.65,95.75,12697.0,86.7652,86.7742,86.6565,86.7471,12697.0
2020-09-21 14:05:00,95.74,95.81,95.64,95.78,13943.0,86.738,86.8014,86.6474,86.7742,13943.0
2020-09-21 14:10:00,95.78,95.8,95.68,95.79,9294.0,86.7742,86.7924,86.6836,86.7833,9294.0
2020-09-21 14:15:00,95.8,95.87,95.67,95.75,10025.0,86.7924,86.8558,86.6746,86.7471,10025.0
2020-09-21 14:20:00,95.75,95.93,95.75,95.91,8553.0,86.7471,86.9101,86.7471,86.892,8553.0
2020-09-21 14:25:00,95.9,96.03,95.88,95.88,9294.0,86.8829,87.0007,86.8648,86.8648,9294.0
2020-09-21 14:30:00,95.9,95.9,95.69,95.77,18198.0,86.8829,86.8829,86.6927,86.7652,18198.0
2020-09-21 14:35:00,95.77,95.83,95.73,95.81,14249.0,86.7652,86.8195,86.7289,86.8014,14249.0
2020-09-21 14:40:00,95.78,95.86,95.73,95.78,8861.0,86.7742,86.8467,86.7289,86.7742,8861.0
2020-09-21 14:45:00,95.79,95.86,95.76,95.85,11126.0,86.7833,86.8467,86.7561,86.8377,11126.0
2020-09-21 14:50:00,95.85,95.96,95.82,95.86,6594.0,86.8377,86.9373,86.8105,86.8467,6594.0
2020-09-21 14:55:00,95.87,96.07,95.87,95.99,8076.0,86.8558,87.037,86.8558,86.9645,8076.0
2020-09-21 15:00:00,95.98,96.11,95.95,96.11,10571.0,86.9554,87.0732,86.9282,87.0732,10571.0
2020-09-21 15:05:00,96.1,96.23,96.06,96.23,7619.0,87.0641,87.1819,87.0279,87.1819,7619.0
2020-09-21 15:10:00,96.22,96.43,96.21,96.43,11010.0,87.1729,87.3631,87.1638,87.3631,11010.0
2020-09-21 15:15:00,96.45,96.66,96.41,96.61,20270.0,87.3812,87.5715,87.345,87.5262,20270.0
2020-09-21 15:20:00,96.61,96.8,96.54,96.8,17011.0,87.5262,87.6983,87.4628,87.6983,17011.0
2020-09-21 15:25:00,96.77,96.79,96.65,96.7,15904.0,87.6711,87.6893,87.5624,87.6077,15904.0
2020-09-21 15:30:00,96.7,96.77,96.62,96.73,24364.0,87.6077,87.6711,87.5353,87.6349,24364.0
2020-09-21 15:35:00,96.72,96.92,96.7,96.81,33022.0,87.6258,87.807,87.6077,87.7074,33022.0
2020-09-21 15:40:00,96.81,96.82,96.63,96.73,37006.0,87.7074,87.7164,87.5443,87.6349,37006.0
2020-09-21 15:45:00,96.74,96.81,96.64,96.76,47190.0,87.644,87.7074,87.5534,87.6621,47190.0
2020-09-21 15:50:00,96.75,97.01,96.74,96.95,52524.0,87.653,87.8886,87.644,87.8342,52524.0
2020-09-21 15:55:00,96.95,97.38,96.95,97.36,260331.0,87.8342,88.2238,87.8342,88.2057,260331.0
2020-09-22 09:30:00,96.71,97.63,95.43,97.5,75375.0,87.6168,88.4503,86.4571,88.3325,75375.0
2020-09-22 09:35:00,97.45,97.81,96.88,96.88,33460.0,88.2872,88.6134,87.7708,87.7708,33460.0
2020-09-22 09:40:00,96.91,97.07,96.45,96.59,51837.0,87.798,87.9429,87.3812,87.5081,51837.0
2020-09-22 09:45:00,96.71,96.77,96.54,96.55,33780.0,87.6168,87.6711,87.4628,87.4718,33780.0
2020-09-22 09:50:00,96.57,96.68,96.12,96.17,30985.0,87.49,87.5896,87.0823,87.1276,30985.0
2020-09-22 09:55:00,96.18,96.49,96.14,96.42,39100.0,87.1366,87.4175,87.1004,87.3541,39100.0
2020-09-22 10:00:00,96.38,96.7,96.28,96.65,34728.0,87.3178,87.6077,87.2272,87.5624,34728.0
2020-09-22 10:05:00,96.67,96.71,96.49,96.58,31595.0,87.5805,87.6168,87.4175,87.499,31595.0
2020-09-22 10:10:00,96.56,96.56,96.19,96.37,58253.0,87.4809,87.4809,87.1457,87.3088,58253.0
2020-09-22 10:15:00,96.38,96.58,96.37,96.56,32252.0,87.3178,87.499,87.3088,87.4809,32252.0
2020-09-22 10:20:00,96.55,96.55,96.32,96.32,26760.0,87.4718,87.4718,87.2635,87.2635,26760.0
2020-09-22 10:25:00,96.34,96.35,96.09,96.2,32547.0,87.2816,87.2906,87.0551,87.1547,32547.0
2020-09-22 10:30:00,96.2,96.26,96.09,96.1,34441.0,87.1547,87.2091,87.0551,87.0641,34441.0
2020-09-22 10:35:00,96.06,96.13,95.96,95.98,29410.0,87.0279,87.0913,86.9373,86.9554,29410.0
2020-09-22 10:40:00,95.98,96.06,95.92,95.96,43619.0,86.9554,87.0279,86.9011,86.9373,43619.0
2020-09-22 10:45:00,95.95,96.0,95.69,95.73,37993.0,86.9282,86.9735,86.6927,86.7289,37993.0
2020-09-22 10:50:00,95.72,95.74,95.6,95.61,18786.0,86.7199,86.738,86.6112,86.6202,18786.0
2020-09-22 10:55:00,95.63,95.66,95.23,95.23,26335.0,86.6383,86.6655,86.2759,86.2759,26335.0
2020-09-22 11:00:00,95.25,95.28,94.93,95.05,18870.0,86.2941,86.3212,86.0042,86.1129,18870.0
2020-09-22 11:05:00,95.07,95.12,94.97,95.01,15412.0,86.131,86.1763,86.0404,86.0766,15412.0
2020-09-22 11:10:00,95.03,95.07,94.87,95.0,18145.0,86.0948,86.131,85.9498,86.0676,18145.0
2020-09-22 11:15:00,95.01,95.09,94.94,95.08,14036.0,86.0766,86.1491,86.0132,86.1401,14036.0
2020-09-22 11:20:00,95.06,95.06,94.83,94.85,16019.0,86.1219,86.1219,85.9136,85.9317,16019.0
2020-09-22 11:25:00,94.86,94.87,94.51,94.51,17616.0,85.9407,85.9498,85.6236,85.6236,17616.0
2020-09-22 11:30:00,94.53,94.54,94.23,94.24,41877.0,85.6418,85.6508,85.37,85.379,41877.0
2020-09-22 11:35:00,94.27,94.42,94.22,94.4,64139.0,85.4062,85.5421,85.3609,85.524,64139.0
2020-09-22 11:40:00,94.4,94.61,94.39,94.52,19695.0,85.524,85.7142,85.5149,85.6327,19695.0
2020-09-22 11:45:00,94.55,94.58,94.46,94.5,13383.0,85.6599,85.6871,85.5783,85.6146,13383.0
2020-09-22 11:50:00,94.52,94.54,94.45,94.5,14400.0,85.6327,85.6508,85.5693,85.6146,14400.0
2020-09-22 11:55:00,94.5,94.52,94.41,94.41,12772.0,85.6146,85.6327,85.533,85.533,12772.0
2020-09-22 12:00:00,94.43,94.43,94.29,94.37,12183.0,85.5512,85.5512,85.4243,85.4968,12183.0
2020-09-22 12:05:00,94.36,94.46,94.34,94.44,10027.0,85.4877,85.5783,85.4696,85.5602,10027.0
2020-09-22 12:10:00,94.45,94.47,94.34,94.43,10690.0,85.5693,85.5874,85.4696,85.5512,10690.0
2020-09-22 12:15:00,94.42,94.44,94.23,94.24,15924.0,85.5421,85.5602,85.37,85.379,15924.0
2020-09-22 12:20:00,94.25,94.3,94.21,94.27,11371.0,85.3881,85.4334,85.3519,85.4062,11371.0
2020-09-22 12:25:00,94.28,94.28,94.1,94.12,10489.0,85.4153,85.4153,85.2522,85.2703,10489.0
2020-09-22 12:30:00,94.12,94.14,93.96,93.96,18638.0,85.2703,85.2884,85.1254,85.1254,18638.0
2020-09-22 12:35:00,94.0,94.01,93.92,93.92,14490.0,85.1616,85.1707,85.0891,85.0891,14490.0
2020-09-22 12:40:00,93.95,93.95,93.8,93.81,19702.0,85.1163,85.1163,84.9804,84.9895,19702.0
2020-09-22 12:45:00,93.83,93.85,93.72,93.77,17834.0,85.0076,85.0257,84.9079,84.9532,17834.0
2020-09-22 12:50:00,93.78,93.87,93.71,93.76,24722.0,84.9623,85.0438,84.8989,84.9442,24722.0
2020-09-22 12:55:00,93.76,93.76,93.56,93.59,15286.0,84.9442,84.9442,84.763,84.7901,15286.0
2020-09-22 13:00:00,93.6,93.64,93.55,93.59,13233.0,84.7992,84.8354,84.7539,84.7901,13233.0
2020-09-22 13:05:00,93.59,93.59,93.48,93.57,12906.0,84.7901,84.7901,84.6905,84.772,12906.0
2020-09-22 13:10:00,93.57,93.74,93.53,93.73,15113.0,84.772,84.926,84.7358,84.917,15113.0
2020-09-22 13:15:00,93.7,93.81,93.65,93.81,18238.0,84.8898,84.9895,84.8445,84.9895,18238.0
2020-09-22 13:20:00,93.82,94.11,93.82,94.06,10994.0,84.9985,85.2613,84.9985,85.216,10994.0
2020-09-22 13:25:00,94.08,94.26,94.06,94.25,13953.0,85.2341,85.3972,85.216,85.3881,13953.0
2020-09-22 13:30:00,94.23,94.39,94.21,94.38,14017.0,85.37,85.5149,85.3519,85.5059,14017.0
2020-09-22 13:35:00,94.35,94.42,94.23,94.26,16358.0,85.4787,85.5421,85.37,85.3972,16358.0
2020-09-22 13:40:00,94.28,94.29,94.06,94.09,8488.0,85.4153,85.4243,85.216,85.2431,8488.0
2020-09-22 13:45:00,94.12,94.29,94.11,94.25,15181.0,85.2703,85.4243,85.2613,85.3881,15181.0
2020-09-22 13:50:00,94.24,94.24,94.14,94.17,9526.0,85.379,85.379,85.2884,85.3156,9526.0
2020-09-22 13:55:00,94.14,94.23,94.1,94.16,11279.0,85.2884,85.37,85.2522,85.3066,11279.0
2020-09-22 14:00:00,94.15,94.47,94.15,94.39,12529.0,85.2975,85.5874,85.2975,85.5149,12529.0
2020-09-22 14:05:00,94.4,94.42,94.32,94.34,8895.0,85.524,85.5421,85.4515,85.4696,8895.0
2020-09-22 14:10:00,94.31,94.45,94.3,94.43,11939.0,85.4425,85.5693,85.4334,85.5512,11939.0
2020-09-22 14:15:00,94.43,94.47,94.34,94.43,12297.0,85.5512,85.5874,85.4696,85.5512,12297.0
2020-09-22 14:20:00,94.42,94.48,94.33,94.42,21209.0,85.5421,85.5965,85.4606,85.5421,21209.0
2020-09-22 14:25:00,94.42,94.5,94.4,94.41,17450.0,85.5421,85.6146,85.524,85.533,17450.0
2020-09-22 14:30:00,94.42,94.45,94.27,94.28,15094.0,85.5421,85.5693,85.4062,85.4153,15094.0
2020-09-22 14:35:00,94.28,94.29,94.2,94.22,15880.0,85.4153,85.4243,85.3428,85.3609,15880.0
2020-09-22 14:40:00,94.22,94.29,94.17,94.23,12193.0,85.3609,85.4243,85.3156,85.37,12193.0
2020-09-22 14:45:00,94.21,94.24,94.16,94.17,8391.0,85.3519,85.379,85.3066,85.3156,8391.0
2020-09-22 14:50:00,94.17,94.18,94.14,94.15,10060.0,85.3156,85.3247,85.2884,85.2975,10060.0
2020-09-22 14:55:00,94.13,94.21,94.1,94.14,12082.0,85.2794,85.3519,85.2522,85.2884,12082.0
2020-09-22 15:00:00,94.13,94.15,94.05,94.08,13207.0,85.2794,85.2975,85.2069,85.2341,13207.0
2020-09-22 15:05:00,94.1,94.12,94.08,94.08,9855.0,85.2522,85.2703,85.2341,85.2341,9855.0
2020-09-22 15:10:00,94.06,94.12,94.01,94.1,14378.0,85.216,85.2703,85.1707,85.2522,14378.0
2020-09-22 15:15:00,94.1,94.25,94.06,94.24,16251.0,85.2522,85.3881,85.216,85.379,16251.0
2020-09-22 15:20:00,94.24,94.39,94.23,94.33,28010.0,85.379,85.5149,85.37,85.4606,28010.0
2020-09-22 15:25:00,94.33,94.42,94.31,94.33,15616.0,85.4606,85.5421,85.4425,85.4606,15616.0
2020-09-22 15:30:00,94.33,94.33,94.13,94.17,25339.0,85.4606,85.4606,85.2794,85.3156,25339.0
2020-09-22 15:35:00,94.16,94.31,94.15,94.26,29799.0,85.3066,85.4425,85.2975,85.3972,29799.0
2020-09-22 15:40:00,94.27,94.37,94.25,94.33,35339.0,85.4062,85.4968,85.3881,85.4606,35339.0
2020-09-22 15:45:00,94.34,94.41,94.21,94.36,49615.0,85.4696,85.533,85.3519,85.4877,49615.0
2020-09-22 15:50:00,94.36,94.36,94.14,94.22,52117.0,85.4877,85.4877,85.2884,85.3609,52117.0
2020-09-22 15:55:00,94.22,94.47,94.22,94.42,139891.0,85.3609,85.5874,85.3609,85.5421,139891.0
2020-09-23 09:30:00,94.44,94.7,94.05,94.21,77111.0,85.5602,85.7958,85.2069,85.3519,77111.0
2020-09-23 09:35:00,94.22,94.4,94.01,94.13,19651.0,85.3609,85.524,85.1707,85.2794,19651.0
2020-09-23 09:40:00,94.18,94.25,93.66,93.66,16469.0,85.3247,85.3881,84.8536,84.8536,16469.0
2020-09-23 09:45:00,93.63,94.01,93.51,93.89,25067.0,84.8264,85.1707,84.7177,85.0619,25067.0
2020-09-23 09:50:00,93.9,94.09,93.73,93.74,16919.0,85.071,85.2431,84.917,84.926,16919.0
2020-09-23 09:55:00,93.72,93.84,93.66,93.81,20231.0,84.9079,85.0166,84.8536,84.9895,20231.0
2020-09-23 10:00:00,93.83,93.86,93.56,93.66,23291.0,85.0076,85.0348,84.763,84.8536,23291.0
2020-09-23 10:05:00,93.66,93.79,93.63,93.76,24499.0,84.8536,84.9713,84.8264,84.9442,24499.0
2020-09-23 10:10:00,93.77,94.07,93.75,93.96,28286.0,84.9532,85.225,84.9351,85.1254,28286.0
2020-09-23 10:15:00,93.95,94.12,93.95,94.09,19353.0,85.1163,85.2703,85.1163,85.2431,19353.0
2020-09-23 10:20:00,94.09,94.16,93.94,93.98,20058.0,85.2431,85.3066,85.1072,85.1435,20058.0
2020-09-23 10:25:00,93.98,94.02,93.86,93.86,15210.0,85.1435,85.1797,85.0348,85.0348,15210.0
2020-09-23 10:30:00,93.88,94.09,93.87,94.04,13010.0,85.0529,85.2431,85.0438,85.1978,13010.0
2020-09-23 10:35:00,94.03,94.03,93.74,93.85,16321.0,85.1888,85.1888,84.926,85.0257,16321.0
2020-09-23 10:40:00,93.85,93.98,93.82,93.94,14405.0,85.0257,85.1435,84.9985,85.1072,14405.0
2020-09-23 10:45:00,93.93,94.23,93.88,94.21,40836.0,85.0982,85.37,85.0529,85.3519,40836.0
2020-09-23 10:50:00,94.21,94.24,94.06,94.14,30332.0,85.3519,85.379,85.216,85.2884,30332.0
2020-09-23 10:55:00,94.13,94.21,94.0,94.18,18784.0,85.2794,85.3519,85.1616,85.3247,18784.0
2020-09-23 11:00:00,94.19,94.25,94.07,94.25,10068.0,85.3337,85.3881,85.225,85.3881,10068.0
2020-09-23 11:05:00,94.26,94.42,94.26,94.38,8427.0,85.3972,85.5421,85.3972,85.5059,8427.0
2020-09-23 11:10:00,94.41,94.44,94.33,94.33,10666.0,85.533,85.5602,85.4606,85.4606,10666.0
2020-09-23 11:15:00,94.36,94.39,94.21,94.35,26450.0,85.4877,85.5149,85.3519,85.4787,26450.0
2020-09-23 11:20:00,94.36,94.37,94.09,94.14,11579.0,85.4877,85.4968,85.2431,85.2884,11579.0
2020-09-23 11:25:00,94.14,94.2,93.93,94.06,45242.0,85.2884,85.3428,85.0982,85.216,45242.0
2020-09-23 11:30:00,94.05,94.06,93.75,93.76,19054.0,85.2069,85.216,84.9351,84.9442,19054.0
2020-09-23 11:35:00,93.76,93.82,93.68,93.74,29520.0,84.9442,84.9985,84.8717,84.926,29520.0
2020-09-23 11:40:00,93.72,93.81,93.71,93.73,28081.0,84.9079,84.9895,84.8989,84.917,28081.0
2020-09-23 11:45:00,93.72,93.73,93.32,93.38,36840.0,84.9079,84.917,84.5455,84.5999,36840.0
2020-09-23 11:50:00,93.37,93.38,93.04,93.07,27646.0,84.5908,84.5999,84.2919,84.319,27646.0
2020-09-23 11:55:00,93.08,93.35,93.04,93.31,25929.0,84.3281,84.5727,84.2919,84.5365,25929.0
2020-09-23 12:00:00,93.29,93.42,93.21,93.38,35266.0,84.5184,84.6361,84.4459,84.5999,35266.0
2020-09-23 12:05:00,93.38,93.39,93.19,93.24,18381.0,84.5999,84.609,84.4278,84.4731,18381.0
2020-09-23 12:10:00,93.25,93.37,93.23,93.28,10155.0,84.4821,84.5908,84.464,84.5093,10155.0
2020-09-23 12:15:00,93.28,93.32,93.1,93.13,19360.0,84.5093,84.5455,84.3462,84.3734,19360.0
2020-09-23 12:20:00,93.15,93.19,93.08,93.18,13841.0,84.3915,84.4278,84.3281,84.4187,13841.0
2020-09-23 12:25:00,93.18,93.39,93.18,93.36,10302.0,84.4187,84.609,84.4187,84.5818,10302.0
2020-09-23 12:30:00,93.35,93.39,93.3,93.37,8369.0,84.5727,84.609,84.5274,84.5908,8369.0
2020-09-23 12:35:00,93.39,93.6,93.31,93.57,12590.0,84.609,84.7992,84.5365,84.772,12590.0
2020-09-23 12:40:00,93.59,93.65,93.53,93.56,7173.0,84.7901,84.8445,84.7358,84.763,7173.0
2020-09-23 12:45:00,93.55,93.55,93.36,93.36,11001.0,84.7539,84.7539,84.5818,84.5818,11001.0
2020-09-23 12:50:00,93.35,93.5,93.34,93.49,10011.0,84.5727,84.7086,84.5637,84.6996,10011.0
2020-09-23 12:55:00,93.49,93.56,93.47,93.56,7923.0,84.6996,84.763,84.6814,84.763,7923.0
2020-09-23 13:00:00,93.56,93.59,93.44,93.44,8990.0,84.763,84.7901,84.6543,84.6543,8990.0
2020-09-23 13:05:00,93.43,93.46,93.27,93.28,6311.0,84.6452,84.6724,84.5002,84.5093,6311.0
2020-09-23 13:10:00,93.29,93.29,93.2,93.24,8018.0,84.5184,84.5184,84.4368,84.4731,8018.0
2020-09-23 13:15:00,93.25,93.34,93.18,93.33,9562.0,84.4821,84.5637,84.4187,84.5546,9562.0
2020-09-23 13:20:00,93.32,93.35,93.23,93.28,8545.0,84.5455,84.5727,84.464,84.5093,8545.0
2020-09-23 13:25:00,93.29,93.29,93.06,93.11,28875.0,84.5184,84.5184,84.31,84.3553,28875.0
2020-09-23 13:30:00,93.12,93.2,93.11,93.2,7643.0,84.3643,84.4368,84.3553,84.4368,7643.0
2020-09-23 13:35:00,93.19,93.19,93.09,93.09,11255.0,84.4278,84.4278,84.3372,84.3372,11255.0
2020-09-23 13:40:00,93.08,93.08,92.96,92.96,17124.0,84.3281,84.3281,84.2194,84.2194,17124.0
2020-09-23 13:45:00,92.96,92.99,92.79,92.81,19458.0,84.2194,84.2466,84.0654,84.0835,19458.0
2020-09-23 13:50:00,92.81,92.82,92.63,92.75,15927.0,84.0835,84.0925,83.9204,84.0291,15927.0
2020-09-23 13:55:00,92.76,92.83,92.67,92.81,8579.0,84.0382,84.1016,83.9567,84.0835,8579.0
2020-09-23 14:00:00,92.72,92.76,92.63,92.73,8912.0,84.002,84.0382,83.9204,84.011,8912.0
2020-09-23 14:05:00,92.72,92.84,92.72,92.75,11134.0,84.002,84.1107,84.002,84.0291,11134.0
2020-09-23 14:10:00,92.75,92.9,92.74,92.9,9586.0,84.0291,84.165,84.0201,84.165,9586.0
2020-09-23 14:15:00,92.88,92.88,92.27,92.28,21730.0,84.1469,84.1469,83.5943,83.6033,21730.0
2020-09-23 14:20:00,92.3,92.4,92.16,92.19,25372.0,83.6214,83.712,83.4946,83.5218,25372.0
2020-09-23 14:25:00,92.2,92.53,92.19,92.39,18647.0,83.5308,83.8298,83.5218,83.703,18647.0
2020-09-23 14:30:00,92.41,92.5,92.36,92.48,8818.0,83.7211,83.8026,83.6758,83.7845,8818.0
2020-09-23 14:35:00,92.46,92.46,92.33,92.41,16160.0,83.7664,83.7664,83.6486,83.7211,16160.0
2020-09-23 14:40:00,92.39,92.39,92.18,92.21,10523.0,83.703,83.703,83.5127,83.5399,10523.0
2020-09-23 14:45:00,92.24,92.25,92.08,92.14,12849.0,83.5671,83.5761,83.4221,83.4765,12849.0
2020-09-23 14:50:00,92.13,92.32,92.0,92.03,14289.0,83.4674,83.6396,83.3496,83.3768,14289.0
2020-09-23 14:55:00,92.04,92.04,91.84,91.88,21318.0,83.3859,83.3859,83.2047,83.2409,21318.0
2020-09-23 15:00:00,91.89,91.98,91.65,91.66,14829.0,83.25,83.3315,83.0326,83.0416,14829.0
2020-09-23 15:05:00,91.66,91.76,91.54,91.74,24468.0,83.0416,83.1322,82.9329,83.1141,24468.0
2020-09-23 15:10:00,91.73,91.86,91.71,91.81,15422.0,83.105,83.2228,83.0869,83.1775,15422.0
2020-09-23 15:15:00,91.78,91.78,91.54,91.7,16019.0,83.1503,83.1503,82.9329,83.0779,16019.0
2020-09-23 15:20:00,91.66,91.79,91.61,91.72,20107.0,83.0416,83.1594,82.9963,83.096,20107.0
2020-09-23 15:25:00,91.72,91.88,91.62,91.88,24211.0,83.096,83.2409,83.0054,83.2409,24211.0
2020-09-23 15:30:00,91.86,91.89,91.74,91.78,20667.0,83.2228,83.25,83.1141,83.1503,20667.0
2020-09-23 15:35:00,91.79,91.81,91.56,91.64,33062.0,83.1594,83.1775,82.951,83.0235,33062.0
2020-09-23 15:40:00,91.65,91.7,91.54,91.59,37992.0,83.0326,83.0779,82.9329,82.9782,37992.0
2020-09-23 15:45:00,91.62,91.66,91.39,91.45,44298.0,83.0054,83.0416,82.797,82.8514,44298.0
2020-09-23 15:50:00,91.44,91.45,91.18,91.22,60584.0,82.8423,82.8514,82.6068,82.643,60584.0
2020-09-23 15:55:00,91.23,91.4,91.14,91.19,129059.0,82.652,82.8061,82.5705,82.6158,129059.0
2020-09-24 09:30:00,91.66,92.15,91.23,91.25,50748.0,83.0416,83.4855,82.652,82.6702,50748.0
2020-09-24 09:35:00,91.26,91.42,90.89,91.0,28579.0,82.6792,82.8242,82.344,82.4437,28579.0
2020-09-24 09:40:00,90.99,91.28,90.89,91.01,12794.0,82.4346,82.6973,82.344,82.4527,12794.0
2020-09-24 09:45:00,90.93,91.63,90.93,91.52,18224.0,82.3803,83.0144,82.3803,82.9148,18224.0
2020-09-24 09:50:00,91.54,91.67,91.46,91.66,10915.0,82.9329,83.0507,82.8604,83.0416,10915.0
2020-09-24 09:55:00,91.71,91.85,91.63,91.63,10349.0,83.0869,83.2138,83.0144,83.0144,10349.0
2020-09-24 10:00:00,91.63,92.02,91.63,91.94,11189.0,83.0144,83.3678,83.0144,83.2953,11189.0
2020-09-24 10:05:00,92.03,92.41,92.01,92.35,14112.0,83.3768,83.7211,83.3587,83.6667,14112.0
2020-09-24 10:10:00,92.33,92.36,92.23,92.28,16517.0,83.6486,83.6758,83.558,83.6033,16517.0
2020-09-24 10:15:00,92.31,92.42,92.26,92.3,54888.0,83.6305,83.7302,83.5852,83.6214,54888.0
2020-09-24 10:20:00,92.31,92.38,92.23,92.25,14646.0,83.6305,83.6939,83.558,83.5761,14646.0
2020-09-24 10:25:00,92.27,92.46,92.26,92.34,14841.0,83.5943,83.7664,83.5852,83.6577,14841.0
2020-09-24 10:30:00,92.34,92.34,91.88,91.91,35266.0,83.6577,83.6577,83.2409,83.2681,35266.0
2020-09-24 10:35:00,91.9,91.98,91.77,91.93,9003.0,83.2591,83.3315,83.1413,83.2862,9003.0
2020-09-24 10:40:00,91.91,92.22,91.91,92.09,11164.0,83.2681,83.549,83.2681,83.4312,11164.0
2020-09-24 10:45:00,92.12,92.4,92.12,92.4,7391.0,83.4584,83.712,83.4584,83.712,7391.0
2020-09-24 10:50:00,92.39,92.69,92.35,92.66,12249.0,83.703,83.9748,83.6667,83.9476,12249.0
2020-09-24 10:55:00,92.65,92.74,92.51,92.74,11349.0,83.9385,84.0201,83.8117,84.0201,11349.0
2020-09-24 11:00:00,92.75,92.91,92.7,92.7,7867.0,84.0291,84.1741,83.9838,83.9838,7867.0
2020-09-24 11:05:00,92.7,92.74,92.35,92.35,9804.0,83.9838,84.0201,83.6667,83.6667,9804.0
2020-09-24 11:10:00,92.37,92.45,92.27,92.42,8224.0,83.6849,83.7573,83.5943,83.7302,8224.0
2020-09-24 11:15:00,92.44,92.44,92.16,92.17,24725.0,83.7483,83.7483,83.4946,83.5037,24725.0
2020-09-24 11:20:00,92.18,92.23,92.06,92.16,13652.0,83.5127,83.558,83.404,83.4946,13652.0
2020-09-24 11:25:00,92.15,92.23,92.06,92.08,12531.0,83.4855,83.558,83.404,83.4221,12531.0
2020-09-24 11:30:00,92.07,92.2,92.04,92.15,8973.0,83.4131,83.5308,83.3859,83.4855,8973.0
2020-09-24 11:35:00,92.12,92.33,92.06,92.33,9192.0,83.4584,83.6486,83.404,83.6486,9192.0
2020-09-24 11:40:00,92.32,92.48,92.3,92.4,10390.0,83.6396,83.7845,83.6214,83.712,10390.0
2020-09-24 11:45:00,92.41,92.45,92.29,92.35,9169.0,83.7211,83.7573,83.6124,83.6667,9169.0
2020-09-24 11:50:00,92.35,92.64,92.35,92.61,10407.0,83.6667,83.9295,83.6667,83.9023,10407.0
2020-09-24 11:55:00,92.62,92.85,92.56,92.81,17049.0,83.9114,84.1197,83.857,84.0835,17049.0
2020-09-24 12:00:00,92.81,92.89,92.77,92.81,11058.0,84.0835,84.156,84.0472,84.0835,11058.0
2020-09-24 12:05:00,92.82,92.86,92.72,92.78,18939.0,84.0925,84.1288,84.002,84.0563,18939.0
2020-09-24 12:10:00,92.79,92.81,92.55,92.56,23881.0,84.0654,84.0835,83.8479,83.857,23881.0
2020-09-24 12:15:00,92.58,92.67,92.52,92.53,11222.0,83.8751,83.9567,83.8208,83.8298,11222.0
2020-09-24 12:20:00,92.56,92.65,92.53,92.54,10064.0,83.857,83.9385,83.8298,83.8389,10064.0
2020-09-24 12:25:00,92.56,92.69,92.54,92.54,9243.0,83.857,83.9748,83.8389,83.8389,9243.0
2020-09-24 12:30:00,92.56,92.58,92.3,92.31,9212.0,83.857,83.8751,83.6214,83.6305,9212.0
2020-09-24 12:35:00,92.31,92.33,92.22,92.25,6636.0,83.6305,83.6486,83.549,83.5761,6636.0
2020-09-24 12:40:00,92.22,92.38,92.21,92.36,5617.0,83.549,83.6939,83.5399,83.6758,5617.0
2020-09-24 12:45:00,92.37,92.4,92.27,92.39,4614.0,83.6849,83.712,83.5943,83.703,4614.0
2020-09-24 12:50:00,92.39,92.41,92.34,92.37,7285.0,83.703,83.7211,83.6577,83.6849,7285.0
2020-09-24 12:55:00,92.39,92.66,92.39,92.66,13036.0,83.703,83.9476,83.703,83.9476,13036.0
2020-09-24 13:00:00,92.64,92.68,92.62,92.68,7188.0,83.9295,83.9657,83.9114,83.9657,7188.0
2020-09-24 13:05:00,92.67,92.76,92.63,92.76,7724.0,83.9567,84.0382,83.9204,84.0382,7724.0
2020-09-24 13:10:00,92.73,92.76,92.64,92.75,20949.0,84.011,84.0382,83.9295,84.0291,20949.0
2020-09-24 13:15:00,92.74,92.86,92.61,92.63,18348.0,84.0201,84.1288,83.9023,83.9204,18348.0
2020-09-24 13:20:00,92.65,92.83,92.65,92.77,8006.0,83.9385,84.1016,83.9385,84.0472,8006.0
2020-09-24 13:25:00,92.77,92.85,92.76,92.79,5180.0,84.0472,84.1197,84.0382,84.0654,5180.0
2020-09-24 13:30:00,92.78,92.88,92.76,92.83,15946.0,84.0563,84.1469,84.0382,84.1016,15946.0
2020-09-24 13:35:00,92.83,92.84,92.7,92.84,6603.0,84.1016,84.1107,83.9838,84.1107,6603.0
2020-09-24 13:40:00,92.85,92.87,92.68,92.72,9628.0,84.1197,84.1378,83.9657,84.002,9628.0
2020-09-24 13:45:00,92.73,92.8,92.71,92.73,5896.0,84.011,84.0744,83.9929,84.011,5896.0
2020-09-24 13:50:00,92.77,92.79,92.7,92.7,10728.0,84.0472,84.0654,83.9838,83.9838,10728.0
2020-09-24 13:55:00,92.69,92.71,92.52,92.56,14236.0,83.9748,83.9929,83.8208,83.857,14236.0
2020-09-24 14:00:00,92.62,92.66,92.43,92.51,5056.0,83.9114,83.9476,83.7392,83.8117,5056.0
2020-09-24 14:05:00,92.51,92.64,92.5,92.63,4886.0,83.8117,83.9295,83.8026,83.9204,4886.0
2020-09-24 14:10:00,92.63,92.71,92.57,92.65,7528.0,83.9204,83.9929,83.8661,83.9385,7528.0
2020-09-24 14:15:00,92.68,92.73,92.36,92.42,9044.0,83.9657,84.011,83.6758,83.7302,9044.0
2020-09-24 14:20:00,92.41,92.43,92.34,92.37,6149.0,83.7211,83.7392,83.6577,83.6849,6149.0
2020-09-24 14:25:00,92.38,92.47,92.29,92.4,8191.0,83.6939,83.7755,83.6124,83.712,8191.0
2020-09-24 14:30:00,92.42,92.6,92.37,92.57,7003.0,83.7302,83.8932,83.6849,83.8661,7003.0
2020-09-24 14:35:00,92.57,92.6,92.44,92.57,7497.0,83.8661,83.8932,83.7483,83.8661,7497.0
2020-09-24 14:40:00,92.6,92.71,92.54,92.62,23588.0,83.8932,83.9929,83.8389,83.9114,23588.0
2020-09-24 14:45:00,92.62,92.62,92.31,92.33,9394.0,83.9114,83.9114,83.6305,83.6486,9394.0
2020-09-24 14:50:00,92.29,92.37,92.22,92.27,7190.0,83.6124,83.6849,83.549,83.5943,7190.0
2020-09-24 14:55:00,92.24,92.25,92.01,92.04,8458.0,83.5671,83.5761,83.3587,83.3859,8458.0
2020-09-24 15:00:00,92.04,92.16,92.03,92.03,11806.0,83.3859,83.4946,83.3768,83.3768,11806.0
2020-09-24 15:05:00,92.03,92.21,92.03,92.11,13587.0,83.3768,83.5399,83.3768,83.4493,13587.0
2020-09-24 15:10:00,92.1,92.29,92.08,92.21,11525.0,83.4402,83.6124,83.4221,83.5399,11525.0
2020-09-24 15:15:00,92.2,92.35,92.15,92.15,13512.0,83.5308,83.6667,83.4855,83.4855,13512.0
2020-09-24 15:20:00,92.16,92.16,91.9,91.92,10236.0,83.4946,83.4946,83.2591,83.2772,10236.0
2020-09-24 15:25:00,91.87,92.07,91.86,91.97,7594.0,83.2319,83.4131,83.2228,83.3225,7594.0
2020-09-24 15:30:00,91.94,92.1,91.89,92.1,10993.0,83.2953,83.4402,83.25,83.4402,10993.0
2020-09-24 15:35:00,92.06,92.15,91.88,92.15,13070.0,83.404,83.4855,83.2409,83.4855,13070.0
2020-09-24 15:40:00,92.12,92.27,92.09,92.16,13055.0,83.4584,83.5943,83.4312,83.4946,13055.0
2020-09-24 15:45:00,92.16,92.42,92.1,92.13,18184.0,83.4946,83.7302,83.4402,83.4674,18184.0
2020-09-24 15:50:00,92.1,92.3,92.07,92.26,47621.0,83.4402,83.6214,83.4131,83.5852,47621.0
2020-09-24 15:55:00,92.27,92.36,92.1,92.21,105473.0,83.5943,83.6758,83.4402,83.5399,105473.0
2020-09-25 09:30:00,91.49,91.77,91.2,91.77,33671.0,82.8876,83.1413,82.6249,83.1413,33671.0
2020-09-25 09:35:00,91.85,92.09,91.44,91.64,5597.0,83.2138,83.4312,82.8423,83.0235,5597.0
2020-09-25 09:40:00,91.68,92.14,91.68,92.06,4632.0,83.0597,83.4765,83.0597,83.404,4632.0
2020-09-25 09:45:00,92.02,92.06,91.63,91.63,15500.0,83.3678,83.404,83.0144,83.0144,15500.0
2020-09-25 09:50:00,91.65,91.7,91.55,91.62,4978.0,83.0326,83.0779,82.942,83.0054,4978.0
2020-09-25 09:55:00,91.67,91.85,91.47,91.69,6029.0,83.0507,83.2138,82.8695,83.0688,6029.0
2020-09-25 10:00:00,91.7,91.82,91.62,91.82,5913.0,83.0779,83.1866,83.0054,83.1866,5913.0
2020-09-25 10:05:00,91.79,91.89,91.66,91.66,15294.0,83.1594,83.25,83.0416,83.0416,15294.0
2020-09-25 10:10:00,91.64,91.68,91.24,91.32,10173.0,83.0235,83.0597,82.6611,82.7336,10173.0
2020-09-25 10:15:00,91.28,91.42,91.24,91.36,10892.0,82.6973,82.8242,82.6611,82.7698,10892.0
2020-09-25 10:20:00,91.43,91.97,91.42,91.89,3963.0,82.8332,83.3225,82.8242,83.25,3963.0
2020-09-25 10:25:00,91.92,92.04,91.82,91.92,3227.0,83.2772,83.3859,83.1866,83.2772,3227.0
2020-09-25 10:30:00,91.93,91.93,91.6,91.62,11220.0,83.2862,83.2862,82.9873,83.0054,11220.0
2020-09-25 10:35:00,91.61,91.98,91.56,91.98,5248.0,82.9963,83.3315,82.951,83.3315,5248.0
2020-09-25 10:40:00,92.02,92.19,91.95,92.19,6013.0,83.3678,83.5218,83.3044,83.5218,6013.0
2020-09-25 10:45:00,92.2,92.25,91.93,91.95,9678.0,83.5308,83.5761,83.2862,83.3044,9678.0
2020-09-25 10:50:00,91.93,91.94,91.76,91.86,37584.0,83.2862,83.2953,83.1322,83.2228,37584.0
2020-09-25 10:55:00,91.84,91.85,91.59,91.67,17154.0,83.2047,83.2138,82.9782,83.0507,17154.0
2020-09-25 11:00:00,91.7,91.84,91.65,91.72,15873.0,83.0779,83.2047,83.0326,83.096,15873.0
2020-09-25 11:05:00,91.73,91.82,91.66,91.66,9237.0,83.105,83.1866,83.0416,83.0416,9237.0
2020-09-25 11:10:00,91.66,91.91,91.64,91.91,10478.0,83.0416,83.2681,83.0235,83.2681,10478.0
2020-09-25 11:15:00,91.89,92.09,91.88,92.09,7920.0,83.25,83.4312,83.2409,83.4312,7920.0
2020-09-25 11:20:00,92.07,92.2,92.04,92.17,27119.0,83.4131,83.5308,83.3859,83.5037,27119.0
2020-09-25 11:25:00,92.15,92.23,92.12,92.13,6456.0,83.4855,83.558,83.4584,83.4674,6456.0
2020-09-25 11:30:00,92.15,92.21,92.07,92.21,5029.0,83.4855,83.5399,83.4131,83.5399,5029.0
2020-09-25 11:35:00,92.23,92.29,92.13,92.13,3763.0,83.558,83.6124,83.4674,83.4674,3763.0
2020-09-25 11:40:00,92.14,92.25,92.07,92.08,6245.0,83.4765,83.5761,83.4131,83.4221,6245.0
2020-09-25 11:45:00,92.1,92.1,91.91,91.95,15496.0,83.4402,83.4402,83.2681,83.3044,15496.0
2020-09-25 11:50:00,91.96,91.98,91.87,91.9,6209.0,83.3134,83.3315,83.2319,83.2591,6209.0
2020-09-25 11:55:00,91.91,91.97,91.86,91.86,2195.0,83.2681,83.3225,83.2228,83.2228,2195.0
2020-09-25 12:00:00,91.81,91.94,91.79,91.92,5222.0,83.1775,83.2953,83.1594,83.2772,5222.0
2020-09-25 12:05:00,91.89,92.09,91.88,92.09,5711.0,83.25,83.4312,83.2409,83.4312,5711.0
2020-09-25 12:10:00,92.11,92.14,92.07,92.14,4059.0,83.4493,83.4765,83.4131,83.4765,4059.0
2020-09-25 12:15:00,92.11,92.22,92.08,92.13,7722.0,83.4493,83.549,83.4221,83.4674,7722.0
2020-09-25 12:20:00,92.14,92.16,92.02,92.11,3543.0,83.4765,83.4946,83.3678,83.4493,3543.0
2020-09-25 12:25:00,92.11,92.11,91.98,92.1,5374.0,83.4493,83.4493,83.3315,83.4402,5374.0
2020-09-25 12:30:00,92.1,92.14,92.01,92.09,6109.0,83.4402,83.4765,83.3587,83.4312,6109.0
2020-09-25 12:35:00,92.1,92.11,91.97,92.06,16474.0,83.4402,83.4493,83.3225,83.404,16474.0
2020-09-25 12:40:00,92.06,92.1,91.98,92.09,10514.0,83.404,83.4402,83.3315,83.4312,10514.0
2020-09-25 12:45:00,92.09,92.09,92.02,92.02,4082.0,83.4312,83.4312,83.3678,83.3678,4082.0
2020-09-25 12:50:00,91.98,92.12,91.96,92.09,3209.0,83.3315,83.4584,83.3134,83.4312,3209.0
2020-09-25 12:55:00,92.09,92.11,92.06,92.09,4439.0,83.4312,83.4493,83.404,83.4312,4439.0
2020-09-25 13:00:00,92.08,92.15,91.99,92.08,15207.0,83.4221,83.4855,83.3406,83.4221,15207.0
2020-09-25 13:05:00,92.03,92.19,92.03,92.09,5824.0,83.3768,83.5218,83.3768,83.4312,5824.0
2020-09-25 13:10:00,92.05,92.13,92.04,92.11,12260.0,83.3949,83.4674,83.3859,83.4493,12260.0
2020-09-25 13:15:00,92.11,92.13,92.01,92.02,5891.0,83.4493,83.4674,83.3587,83.3678,5891.0
2020-09-25 13:20:00,92.0,92.12,92.0,92.06,7876.0,83.3496,83.4584,83.3496,83.404,7876.0
2020-09-25 13:25:00,92.06,92.06,91.94,92.04,15519.0,83.404,83.404,83.2953,83.3859,15519.0
2020-09-25 13:30:00,92.07,92.13,92.04,92.1,5129.0,83.4131,83.4674,83.3859,83.4402,5129.0
2020-09-25 13:35:00,92.1,92.11,92.05,92.09,5766.0,83.4402,83.4493,83.3949,83.4312,5766.0
2020-09-25 13:40:00,92.1,92.24,92.09,92.23,12081.0,83.4402,83.5671,83.4312,83.558,12081.0
2020-09-25 13:45:00,92.24,92.3,92.22,92.24,9504.0,83.5671,83.6214,83.549,83.5671,9504.0
2020-09-25 13:50:00,92.24,92.32,92.21,92.29,9458.0,83.5671,83.6396,83.5399,83.6124,9458.0
2020-09-25 13:55:00,92.29,92.32,92.25,92.31,16969.0,83.6124,83.6396,83.5761,83.6305,16969.0
2020-09-25 14:00:00,92.29,92.34,92.24,92.33,12939.0,83.6124,83.6577,83.5671,83.6486,12939.0
2020-09-25 14:05:00,92.36,92.38,92.31,92.35,5267.0,83.6758,83.6939,83.6305,83.6667,5267.0
2020-09-25 14:10:00,92.35,92.35,92.24,92.24,3800.0,83.6667,83.6667,83.5671,83.5671,3800.0
2020-09-25 14:15:00,92.26,92.55,92.26,92.55,9074.0,83.5852,83.8479,83.5852,83.8479,9074.0
2020-09-25 14:20:00,92.55,92.55,92.45,92.53,11945.0,83.8479,83.8479,83.7573,83.8298,11945.0
2020-09-25 14:25:00,92.53,92.56,92.49,92.53,8672.0,83.8298,83.857,83.7936,83.8298,8672.0
2020-09-25 14:30:00,92.5,92.57,92.45,92.45,7250.0,83.8026,83.8661,83.7573,83.7573,7250.0
2020-09-25 14:35:00,92.47,92.5,92.43,92.45,5020.0,83.7755,83.8026,83.7392,83.7573,5020.0
2020-09-25 14:40:00,92.45,92.51,92.41,92.45,5882.0,83.7573,83.8117,83.7211,83.7573,5882.0
2020-09-25 14:45:00,92.43,92.46,92.4,92.45,7647.0,83.7392,83.7664,83.712,83.7573,7647.0
2020-09-25 14:50:00,92.45,92.46,92.31,92.45,9098.0,83.7573,83.7664,83.6305,83.7573,9098.0
2020-09-25 14:55:00,92.41,92.45,92.39,92.42,19264.0,83.7211,83.7573,83.703,83.7302,19264.0
2020-09-25 15:00:00,92.42,92.56,92.41,92.55,5908.0,83.7302,83.857,83.7211,83.8479,5908.0
2020-09-25 15:05:00,92.54,92.75,92.54,92.74,12979.0,83.8389,84.0291,83.8389,84.0201,12979.0
2020-09-25 15:10:00,92.72,92.81,92.62,92.63,12112.0,84.002,84.0835,83.9114,83.9204,12112.0
2020-09-25 15:15:00,92.63,92.76,92.63,92.73,16879.0,83.9204,84.0382,83.9204,84.011,16879.0
2020-09-25 15:20:00,92.72,92.82,92.68,92.73,18854.0,84.002,84.0925,83.9657,84.011,18854.0
2020-09-25 15:25:00,92.75,92.78,92.68,92.71,11763.0,84.0291,84.0563,83.9657,83.9929,11763.0
2020-09-25 15:30:00,92.69,92.71,92.41,92.41,11316.0,83.9748,83.9929,83.7211,83.7211,11316.0
2020-09-25 15:35:00,92.43,92.53,92.42,92.44,12482.0,83.7392,83.8298,83.7302,83.7483,12482.0
2020-09-25 15:40:00,92.43,92.53,92.37,92.49,12019.0,83.7392,83.8298,83.6849,83.7936,12019.0
2020-09-25 15:45:00,92.49,92.73,92.41,92.72,15518.0,83.7936,84.011,83.7211,84.002,15518.0
2020-09-25 15:50:00,92.7,92.71,92.44,92.54,24974.0,83.9838,83.9929,83.7483,83.8389,24974.0
2020-09-25 15:55:00,92.55,92.73,92.51,92.6,82492.0,83.8479,84.011,83.8117,83.8932,82492.0
2020-09-28 09:30:00,93.56,93.98,93.25,93.73,66431.0,84.763,85.1435,84.4821,84.917,66431.0
2020-09-28 09:35:00,93.73,93.77,93.39,93.45,34488.0,84.917,84.9532,84.609,84.6633,34488.0
2020-09-28 09:40:00,93.5,93.67,93.39,93.52,14975.0,84.7086,84.8626,84.609,84.7267,14975.0
2020-09-28 09:45:00,93.58,93.66,93.52,93.56,9168.0,84.7811,84.8536,84.7267,84.763,9168.0
2020-09-28 09:50:00,93.54,93.62,93.44,93.54,13342.0,84.7448,84.8173,84.6543,84.7448,13342.0
2020-09-28 09:55:00,93.57,93.88,93.54,93.77,8085.0,84.772,85.0529,84.7448,84.9532,8085.0
2020-09-28 10:00:00,93.81,93.85,93.71,93.82,8928.0,84.9895,85.0257,84.8989,84.9985,8928.0
2020-09-28 10:05:00,93.81,93.91,93.8,93.89,4125.0,84.9895,85.0801,84.9804,85.0619,4125.0
2020-09-28 10:10:00,93.9,94.14,93.9,94.12,7067.0,85.071,85.2884,85.071,85.2703,7067.0
2020-09-28 10:15:00,94.15,94.43,94.15,94.37,15640.0,85.2975,85.5512,85.2975,85.4968,15640.0
2020-09-28 10:20:00,94.37,94.63,94.37,94.59,10368.0,85.4968,85.7324,85.4968,85.6961,10368.0
2020-09-28 10:25:00,94.6,94.73,94.58,94.64,8012.0,85.7052,85.823,85.6871,85.7414,8012.0
2020-09-28 10:30:00,94.56,94.63,94.52,94.55,5870.0,85.6689,85.7324,85.6327,85.6599,5870.0
2020-09-28 10:35:00,94.55,94.55,94.46,94.48,6147.0,85.6599,85.6599,85.5783,85.5965,6147.0
2020-09-28 10:40:00,94.49,94.68,94.47,94.61,10251.0,85.6055,85.7777,85.5874,85.7142,10251.0
2020-09-28 10:45:00,94.59,94.61,94.22,94.23,8132.0,85.6961,85.7142,85.3609,85.37,8132.0
2020-09-28 10:50:00,94.25,94.28,94.17,94.28,6143.0,85.3881,85.4153,85.3156,85.4153,6143.0
2020-09-28 10:55:00,94.3,94.34,94.17,94.23,7878.0,85.4334,85.4696,85.3156,85.37,7878.0
2020-09-28 11:00:00,94.27,94.29,94.12,94.14,8284.0,85.4062,85.4243,85.2703,85.2884,8284.0
2020-09-28 11:05:00,94.1,94.15,94.05,94.08,9441.0,85.2522,85.2975,85.2069,85.2341,9441.0
2020-09-28 11:10:00,94.09,94.17,94.08,94.15,8816.0,85.2431,85.3156,85.2341,85.2975,8816.0
2020-09-28 11:15:00,94.14,94.2,94.0,94.19,10200.0,85.2884,85.3428,85.1616,85.3337,10200.0
2020-09-28 11:20:00,94.19,94.24,94.07,94.24,5128.0,85.3337,85.379,85.225,85.379,5128.0
2020-09-28 11:25:00,94.22,94.26,94.12,94.19,5739.0,85.3609,85.3972,85.2703,85.3337,5739.0
2020-09-28 11:30:00,94.19,94.24,94.15,94.18,7390.0,85.3337,85.379,85.2975,85.3247,7390.0
2020-09-28 11:35:00,94.15,94.21,94.08,94.17,19242.0,85.2975,85.3519,85.2341,85.3156,19242.0
2020-09-28 11:40:00,94.17,94.19,94.07,94.1,6726.0,85.3156,85.3337,85.225,85.2522,6726.0
2020-09-28 11:45:00,94.09,94.15,94.06,94.14,11003.0,85.2431,85.2975,85.216,85.2884,11003.0
2020-09-28 11:50:00,94.13,94.2,94.06,94.2,7421.0,85.2794,85.3428,85.216,85.3428,7421.0
2020-09-28 11:55:00,94.2,94.22,94.14,94.2,6700.0,85.3428,85.3609,85.2884,85.3428,6700.0
2020-09-28 12:00:00,94.2,94.23,94.13,94.19,6720.0,85.3428,85.37,85.2794,85.3337,6720.0
2020-09-28 12:05:00,94.2,94.31,94.2,94.28,4317.0,85.3428,85.4425,85.3428,85.4153,4317.0
2020-09-28 12:10:00,94.28,94.32,94.26,94.32,3681.0,85.4153,85.4515,85.3972,85.4515,3681.0
2020-09-28 12:15:00,94.33,94.34,94.16,94.24,5478.0,85.4606,85.4696,85.3066,85.379,5478.0
2020-09-28 12:20:00,94.24,94.28,94.19,94.21,5861.0,85.379,85.4153,85.3337,85.3519,5861.0
2020-09-28 12:25:00,94.23,94.25,94.15,94.25,3832.0,85.37,85.3881,85.2975,85.3881,3832.0
2020-09-28 12:30:00,94.3,94.32,94.2,94.26,4003.0,85.4334,85.4515,85.3428,85.3972,4003.0
2020-09-28 12:35:00,94.24,94.27,94.21,94.21,3859.0,85.379,85.4062,85.3519,85.3519,3859.0
2020-09-28 12:40:00,94.23,94.43,94.21,94.4,6537.0,85.37,85.5512,85.3519,85.524,6537.0
2020-09-28 12:45:00,94.43,94.48,94.43,94.47,3524.0,85.5512,85.5965,85.5512,85.5874,3524.0
2020-09-28 12:50:00,94.47,94.47,94.35,94.36,5091.0,85.5874,85.5874,85.4787,85.4877,5091.0
2020-09-28 12:55:00,94.34,94.37,94.29,94.35,5502.0,85.4696,85.4968,85.4243,85.4787,5502.0
2020-09-28 13:00:00,94.36,94.37,94.31,94.34,5931.0,85.4877,85.4968,85.4425,85.4696,5931.0
2020-09-28 13:05:00,94.32,94.37,94.27,94.31,4739.0,85.4515,85.4968,85.4062,85.4425,4739.0
2020-09-28 13:10:00,94.34,94.36,94.32,94.36,5730.0,85.4696,85.4877,85.4515,85.4877,5730.0
2020-09-28 13:15:00,94.37,94.42,94.34,94.39,5413.0,85.4968,85.5421,85.4696,85.5149,5413.0
2020-09-28 13:20:00,94.4,94.43,94.37,94.39,4838.0,85.524,85.5512,85.4968,85.5149,4838.0
2020-09-28 13:25:00,94.38,94.38,94.28,94.3,5205.0,85.5059,85.5059,85.4153,85.4334,5205.0
2020-09-28 13:30:00,94.32,94.47,94.32,94.47,8802.0,85.4515,85.5874,85.4515,85.5874,8802.0
2020-09-28 13:35:00,94.45,94.59,94.45,94.55,5150.0,85.5693,85.6961,85.5693,85.6599,5150.0
2020-09-28 13:40:00,94.54,94.55,94.49,94.5,6772.0,85.6508,85.6599,85.6055,85.6146,6772.0
2020-09-28 13:45:00,94.49,94.54,94.46,94.53,6218.0,85.6055,85.6508,85.5783,85.6418,6218.0
2020-09-28 13:50:00,94.54,94.54,94.46,94.51,7816.0,85.6508,85.6508,85.5783,85.6236,7816.0
2020-09-28 13:55:00,94.5,94.58,94.44,94.57,5726.0,85.6146,85.6871,85.5602,85.678,5726.0
2020-09-28 14:00:00,94.57,94.58,94.5,94.53,10132.0,85.678,85.6871,85.6146,85.6418,10132.0
2020-09-28 14:05:00,94.53,94.68,94.53,94.66,10601.0,85.6418,85.7777,85.6418,85.7595,10601.0
2020-09-28 14:10:00,94.66,94.81,94.66,94.73,11933.0,85.7595,85.8954,85.7595,85.823,11933.0
2020-09-28 14:15:00,94.74,94.88,94.74,94.84,11667.0,85.832,85.9589,85.832,85.9226,11667.0
2020-09-28 14:20:00,94.85,94.87,94.76,94.79,11161.0,85.9317,85.9498,85.8501,85.8773,11161.0
2020-09-28 14:25:00,94.78,94.96,94.77,94.88,10779.0,85.8683,86.0313,85.8592,85.9589,10779.0
2020-09-28 14:30:00,94.92,94.94,94.85,94.86,8799.0,85.9951,86.0132,85.9317,85.9407,8799.0
2020-09-28 14:35:00,94.88,94.93,94.85,94.91,14878.0,85.9589,86.0042,85.9317,85.986,14878.0
2020-09-28 14:40:00,94.93,94.97,94.86,94.9,17551.0,86.0042,86.0404,85.9407,85.977,17551.0
2020-09-28 14:45:00,94.88,94.92,94.83,94.83,13053.0,85.9589,85.9951,85.9136,85.9136,13053.0
2020-09-28 14:50:00,94.85,94.87,94.68,94.71,9888.0,85.9317,85.9498,85.7777,85.8048,9888.0
2020-09-28 14:55:00,94.7,94.74,94.66,94.73,9661.0,85.7958,85.832,85.7595,85.823,9661.0
2020-09-28 15:00:00,94.7,94.71,94.58,94.59,6879.0,85.7958,85.8048,85.6871,85.6961,6879.0
2020-09-28 15:05:00,94.58,94.58,94.43,94.45,8297.0,85.6871,85.6871,85.5512,85.5693,8297.0
2020-09-28 15:10:00,94.47,94.47,94.4,94.45,8923.0,85.5874,85.5874,85.524,85.5693,8923.0
2020-09-28 15:15:00,94.46,94.55,94.25,94.28,16831.0,85.5783,85.6599,85.3881,85.4153,16831.0
2020-09-28 15:20:00,94.29,94.35,94.28,94.35,16223.0,85.4243,85.4787,85.4153,85.4787,16223.0
2020-09-28 15:25:00,94.36,94.42,94.33,94.37,23074.0,85.4877,85.5421,85.4606,85.4968,23074.0
2020-09-28 15:30:00,94.37,94.37,94.11,94.21,13311.0,85.4968,85.4968,85.2613,85.3519,13311.0
2020-09-28 15:35:00,94.19,94.36,94.17,94.32,30861.0,85.3337,85.4877,85.3156,85.4515,30861.0
2020-09-28 15:40:00,94.31,94.32,94.16,94.17,26338.0,85.4425,85.4515,85.3066,85.3156,26338.0
2020-09-28 15:45:00,94.16,94.27,94.08,94.09,25518.0,85.3066,85.4062,85.2341,85.2431,25518.0
2020-09-28 15:50:00,94.08,94.15,93.88,93.94,47644.0,85.2341,85.2975,85.0529,85.1072,47644.0
2020-09-28 15:55:00,93.94,94.0,93.72,93.99,115872.0,85.1072,85.1616,84.9079,85.1525,115872.0
2020-09-29 09:30:00,94.13,94.37,93.62,94.05,31922.0,85.2794,85.4968,84.8173,85.2069,31922.0
2020-09-29 09:35:00,93.97,94.38,93.96,94.36,12368.0,85.1344,85.5059,85.1254,85.4877,12368.0
2020-09-29 09:40:00,94.36,94.46,94.17,94.26,19036.0,85.4877,85.5783,85.3156,85.3972,19036.0
2020-09-29 09:45:00,94.26,94.63,94.17,94.59,20301.0,85.3972,85.7324,85.3156,85.6961,20301.0
2020-09-29 09:50:00,94.54,94.59,94.3,94.41,9881.0,85.6508,85.6961,85.4334,85.533,9881.0
2020-09-29 09:55:00,94.4,94.46,94.16,94.28,11617.0,85.524,85.5783,85.3066,85.4153,11617.0
2020-09-29 10:00:00,94.3,94.57,94.24,94.57,7595.0,85.4334,85.678,85.379,85.678,7595.0
2020-09-29 10:05:00,94.58,94.66,94.27,94.39,6861.0,85.6871,85.7595,85.4062,85.5149,6861.0
2020-09-29 10:10:00,94.38,94.48,94.35,94.44,10478.0,85.5059,85.5965,85.4787,85.5602,10478.0
2020-09-29 10:15:00,94.44,94.58,94.44,94.52,6603.0,85.5602,85.6871,85.5602,85.6327,6603.0
2020-09-29 10:20:00,94.51,94.77,94.45,94.7,12122.0,85.6236,85.8592,85.5693,85.7958,12122.0
2020-09-29 10:25:00,94.72,94.76,94.6,94.6,7700.0,85.8139,85.8501,85.7052,85.7052,7700.0
2020-09-29 10:30:00,94.56,94.6,94.35,94.37,11711.0,85.6689,85.7052,85.4787,85.4968,11711.0
2020-09-29 10:35:00,94.35,94.36,94.12,94.15,6699.0,85.4787,85.4877,85.2703,85.2975,6699.0
2020-09-29 10:40:00,94.15,94.28,94.11,94.26,17664.0,85.2975,85.4153,85.2613,85.3972,17664.0
2020-09-29 10:45:00,94.24,94.25,93.97,94.02,15132.0,85.379,85.3881,85.1344,85.1797,15132.0
2020-09-29 10:50:00,94.04,94.14,93.96,94.01,11465.0,85.1978,85.2884,85.1254,85.1707,11465.0
2020-09-29 10:55:00,94.03,94.14,93.98,94.1,7310.0,85.1888,85.2884,85.1435,85.2522,7310.0
2020-09-29 11:00:00,94.07,94.12,93.87,93.92,7010.0,85.225,85.2703,85.0438,85.0891,7010.0
2020-09-29 11:05:00,93.9,94.0,93.87,93.89,7148.0,85.071,85.1616,85.0438,85.0619,7148.0
2020-09-29 11:10:00,93.87,94.0,93.84,93.89,13861.0,85.0438,85.1616,85.0166,85.0619,13861.0
2020-09-29 11:15:00,93.91,93.97,93.76,93.79,17395.0,85.0801,85.1344,84.9442,84.9713,17395.0
2020-09-29 11:20:00,93.82,94.01,93.82,94.01,9942.0,84.9985,85.1707,84.9985,85.1707,9942.0
2020-09-29 11:25:00,94.02,94.11,94.02,94.07,21657.0,85.1797,85.2613,85.1797,85.225,21657.0
2020-09-29 11:30:00,94.08,94.17,94.07,94.15,15587.0,85.2341,85.3156,85.225,85.2975,15587.0
2020-09-29 11:35:00,94.15,94.19,94.11,94.15,16535.0,85.2975,85.3337,85.2613,85.2975,16535.0
2020-09-29 11:40:00,94.13,94.13,93.82,93.87,22780.0,85.2794,85.2794,84.9985,85.0438,22780.0
2020-09-29 11:45:00,93.88,93.88,93.59,93.62,11285.0,85.0529,85.0529,84.7901,84.8173,11285.0
2020-09-29 11:50:00,93.63,93.81,93.6,93.81,6745.0,84.8264,84.9895,84.7992,84.9895,6745.0
2020-09-29 11:55:00,93.83,93.86,93.69,93.7,5765.0,85.0076,85.0348,84.8807,84.8898,5765.0
2020-09-29 12:00:00,93.7,93.84,93.7,93.79,18383.0,84.8898,85.0166,84.8898,84.9713,18383.0
2020-09-29 12:05:00,93.8,93.88,93.72,93.88,14562.0,84.9804,85.0529,84.9079,85.0529,14562.0
2020-09-29 12:10:00,93.88,93.94,93.82,93.88,12283.0,85.0529,85.1072,84.9985,85.0529,12283.0
2020-09-29 12:15:00,93.89,93.89,93.81,93.81,5606.0,85.0619,85.0619,84.9895,84.9895,5606.0
2020-09-29 12:20:00,93.8,93.85,93.69,93.69,10794.0,84.9804,85.0257,84.8807,84.8807,10794.0
2020-09-29 12:25:00,93.69,93.86,93.69,93.86,9388.0,84.8807,85.0348,84.8807,85.0348,9388.0
2020-09-29 12:30:00,93.82,93.84,93.76,93.79,9614.0,84.9985,85.0166,84.9442,84.9713,9614.0
2020-09-29 12:35:00,93.8,93.92,93.8,93.91,9760.0,84.9804,85.0891,84.9804,85.0801,9760.0
2020-09-29 12:40:00,93.91,94.06,93.91,94.03,12288.0,85.0801,85.216,85.0801,85.1888,12288.0
2020-09-29 12:45:00,94.03,94.15,94.02,94.15,10048.0,85.1888,85.2975,85.1797,85.2975,10048.0
2020-09-29 12:50:00,94.15,94.2,94.1,94.15,9072.0,85.2975,85.3428,85.2522,85.2975,9072.0
2020-09-29 12:55:00,94.15,94.24,94.1,94.23,12511.0,85.2975,85.379,85.2522,85.37,12511.0
2020-09-29 13:00:00,94.22,94.24,94.16,94.16,4261.0,85.3609,85.379,85.3066,85.3066,4261.0
2020-09-29 13:05:00,94.17,94.17,93.96,93.96,4816.0,85.3156,85.3156,85.1254,85.1254,4816.0
2020-09-29 13:10:00,93.99,94.05,93.98,93.98,11942.0,85.1525,85.2069,85.1435,85.1435,11942.0
2020-09-29 13:15:00,93.96,94.18,93.96,94.18,6450.0,85.1254,85.3247,85.1254,85.3247,6450.0
2020-09-29 13:20:00,94.18,94.34,94.13,94.29,7033.0,85.3247,85.4696,85.2794,85.4243,7033.0
2020-09-29 13:25:00,94.31,94.31,94.19,94.19,13760.0,85.4425,85.4425,85.3337,85.3337,13760.0
2020-09-29 13:30:00,94.2,94.24,94.18,94.2,7073.0,85.3428,85.379,85.3247,85.3428,7073.0
2020-09-29 13:35:00,94.2,94.2,94.11,94.12,4916.0,85.3428,85.3428,85.2613,85.2703,4916.0
2020-09-29 13:40:00,94.13,94.2,94.11,94.17,5209.0,85.2794,85.3428,85.2613,85.3156,5209.0
2020-09-29 13:45:00,94.2,94.33,94.2,94.33,3656.0,85.3428,85.4606,85.3428,85.4606,3656.0
2020-09-29 13:50:00,94.34,94.49,94.33,94.48,9883.0,85.4696,85.6055,85.4606,85.5965,9883.0
2020-09-29 13:55:00,94.49,94.51,94.43,94.45,6497.0,85.6055,85.6236,85.5512,85.5693,6497.0
2020-09-29 14:00:00,94.47,94.53,94.4,94.47,7106.0,85.5874,85.6418,85.524,85.5874,7106.0
2020-09-29 14:05:00,94.45,94.47,94.39,94.43,4807.0,85.5693,85.5874,85.5149,85.5512,4807.0
2020-09-29 14:10:00,94.44,94.46,94.34,94.37,9935.0,85.5602,85.5783,85.4696,85.4968,9935.0
2020-09-29 14:15:00,94.38,94.5,94.34,94.49,6378.0,85.5059,85.6146,85.4696,85.6055,6378.0
2020-09-29 14:20:00,94.48,94.6,94.41,94.59,15621.0,85.5965,85.7052,85.533,85.6961,15621.0
2020-09-29 14:25:00,94.58,94.77,94.57,94.73,11026.0,85.6871,85.8592,85.678,85.823,11026.0
2020-09-29 14:30:00,94.74,94.75,94.64,94.64,11003.0,85.832,85.8411,85.7414,85.7414,11003.0
2020-09-29 14:35:00,94.61,94.66,94.58,94.63,17235.0,85.7142,85.7595,85.6871,85.7324,17235.0
2020-09-29 14:40:00,94.62,94.7,94.57,94.7,12917.0,85.7233,85.7958,85.678,85.7958,12917.0
2020-09-29 14:45:00,94.69,94.7,94.56,94.59,8820.0,85.7867,85.7958,85.6689,85.6961,8820.0
2020-09-29 14:50:00,94.6,94.63,94.52,94.55,16637.0,85.7052,85.7324,85.6327,85.6599,16637.0
2020-09-29 14:55:00,94.56,94.58,94.48,94.48,6174.0,85.6689,85.6871,85.5965,85.5965,6174.0
2020-09-29 15:00:00,94.49,94.53,94.39,94.41,7805.0,85.6055,85.6418,85.5149,85.533,7805.0
2020-09-29 15:05:00,94.45,94.45,94.38,94.39,7119.0,85.5693,85.5693,85.5059,85.5149,7119.0
2020-09-29 15:10:00,94.4,94.42,94.29,94.31,9187.0,85.524,85.5421,85.4243,85.4425,9187.0
2020-09-29 15:15:00,94.31,94.51,94.3,94.48,8973.0,85.4425,85.6236,85.4334,85.5965,8973.0
2020-09-29 15:20:00,94.48,94.49,94.38,94.46,12286.0,85.5965,85.6055,85.5059,85.5783,12286.0
2020-09-29 15:25:00,94.46,94.47,94.31,94.43,12661.0,85.5783,85.5874,85.4425,85.5512,12661.0
2020-09-29 15:30:00,94.43,94.43,94.3,94.32,17893.0,85.5512,85.5512,85.4334,85.4515,17893.0
2020-09-29 15:35:00,94.31,94.31,94.16,94.2,20446.0,85.4425,85.4425,85.3066,85.3428,20446.0
2020-09-29 15:40:00,94.21,94.34,94.2,94.32,15186.0,85.3519,85.4696,85.3428,85.4515,15186.0
2020-09-29 15:45:00,94.33,94.44,94.33,94.38,19117.0,85.4606,85.5602,85.4606,85.5059,19117.0
2020-09-29 15:50:00,94.38,94.43,94.15,94.17,50823.0,85.5059,85.5512,85.2975,85.3156,50823.0
2020-09-29 15:55:00,94.18,94.29,94.07,94.17,125670.0,85.3247,85.4243,85.225,85.3156,125670.0
2020-09-30 09:30:00,94.38,94.38,94.01,94.29,37890.0,85.5059,85.5059,85.1707,85.4243,37890.0
2020-09-30 09:35:00,94.29,94.4,94.11,94.16,19259.0,85.4243,85.524,85.2613,85.3066,19259.0
2020-09-30 09:40:00,94.16,94.3,94.03,94.2,18513.0,85.3066,85.4334,85.1888,85.3428,18513.0
2020-09-30 09:45:00,94.16,94.26,94.0,94.0,25234.0,85.3066,85.3972,85.1616,85.1616,25234.0
2020-09-30 09:50:00,94.0,94.2,93.94,94.2,60696.0,85.1616,85.3428,85.1072,85.3428,60696.0
2020-09-30 09:55:00,94.21,94.26,93.96,93.96,33178.0,85.3519,85.3972,85.1254,85.1254,33178.0
2020-09-30 10:00:00,93.96,94.21,93.83,94.21,14910.0,85.1254,85.3519,85.0076,85.3519,14910.0
2020-09-30 10:05:00,94.19,94.3,93.95,93.95,13701.0,85.3337,85.4334,85.1163,85.1163,13701.0
2020-09-30 10:10:00,93.97,93.99,93.74,93.79,11492.0,85.1344,85.1525,84.926,84.9713,11492.0
2020-09-30 10:15:00,93.83,93.88,93.73,93.75,15224.0,85.0076,85.0529,84.917,84.9351,15224.0
2020-09-30 10:20:00,93.76,93.78,93.64,93.76,12746.0,84.9442,84.9623,84.8354,84.9442,12746.0
2020-09-30 10:25:00,93.74,93.74,93.62,93.66,7159.0,84.926,84.926,84.8173,84.8536,7159.0
2020-09-30 10:30:00,93.69,93.74,93.51,93.53,11978.0,84.8807,84.926,84.7177,84.7358,11978.0
2020-09-30 10:35:00,93.53,93.65,93.5,93.58,10625.0,84.7358,84.8445,84.7086,84.7811,10625.0
2020-09-30 10:40:00,93.58,93.69,93.49,93.58,10611.0,84.7811,84.8807,84.6996,84.7811,10611.0
2020-09-30 10:45:00,93.61,93.65,93.53,93.55,11774.0,84.8083,84.8445,84.7358,84.7539,11774.0
2020-09-30 10:50:00,93.55,93.7,93.55,93.7,7752.0,84.7539,84.8898,84.7539,84.8898,7752.0
2020-09-30 10:55:00,93.72,93.79,93.65,93.65,8513.0,84.9079,84.9713,84.8445,84.8445,8513.0
2020-09-30 11:00:00,93.61,93.65,93.57,93.65,6546.0,84.8083,84.8445,84.772,84.8445,6546.0
2020-09-30 11:05:00,93.66,93.77,93.65,93.76,10468.0,84.8536,84.9532,84.8445,84.9442,10468.0
2020-09-30 11:10:00,93.76,93.85,93.72,93.82,10359.0,84.9442,85.0257,84.9079,84.9985,10359.0
2020-09-30 11:15:00,93.83,94.01,93.82,94.01,11335.0,85.0076,85.1707,84.9985,85.1707,11335.0
2020-09-30 11:20:00,94.0,94.1,93.99,94.06,18865.0,85.1616,85.2522,85.1525,85.216,18865.0
2020-09-30 11:25:00,94.07,94.25,94.07,94.13,20579.0,85.225,85.3881,85.225,85.2794,20579.0
2020-09-30 11:30:00,94.11,94.14,93.93,93.93,16085.0,85.2613,85.2884,85.0982,85.0982,16085.0
2020-09-30 11:35:00,93.96,94.12,93.94,94.0,27678.0,85.1254,85.2703,85.1072,85.1616,27678.0
2020-09-30 11:40:00,94.03,94.03,93.94,93.98,5544.0,85.1888,85.1888,85.1072,85.1435,5544.0
2020-09-30 11:45:00,94.0,94.03,93.98,93.99,8165.0,85.1616,85.1888,85.1435,85.1525,8165.0
2020-09-30 11:50:00,93.98,94.03,93.92,94.01,49117.0,85.1435,85.1888,85.0891,85.1707,49117.0
2020-09-30 11:55:00,94.01,94.08,93.95,94.0,16323.0,85.1707,85.2341,85.1163,85.1616,16323.0
2020-09-30 12:00:00,94.01,94.19,93.98,94.19,45418.0,85.1707,85.3337,85.1435,85.3337,45418.0
2020-09-30 12:05:00,94.18,94.25,94.17,94.22,16120.0,85.3247,85.3881,85.3156,85.3609,16120.0
2020-09-30 12:10:00,94.21,94.21,94.08,94.11,12227.0,85.3519,85.3519,85.2341,85.2613,12227.0
2020-09-30 12:15:00,94.11,94.28,94.1,94.28,18404.0,85.2613,85.4153,85.2522,85.4153,18404.0
2020-09-30 12:20:00,94.28,94.56,94.26,94.48,8412.0,85.4153,85.6689,85.3972,85.5965,8412.0
2020-09-30 12:25:00,94.52,94.58,94.42,94.51,8435.0,85.6327,85.6871,85.5421,85.6236,8435.0
2020-09-30 12:30:00,94.52,94.6,94.49,94.5,7805.0,85.6327,85.7052,85.6055,85.6146,7805.0
2020-09-30 12:35:00,94.52,94.76,94.49,94.76,22367.0,85.6327,85.8501,85.6055,85.8501,22367.0
2020-09-30 12:40:00,94.73,94.75,94.65,94.73,6975.0,85.823,85.8411,85.7505,85.823,6975.0
2020-09-30 12:45:00,94.69,94.69,94.56,94.57,3735.0,85.7867,85.7867,85.6689,85.678,3735.0
2020-09-30 12:50:00,94.58,94.59,94.52,94.52,6701.0,85.6871,85.6961,85.6327,85.6327,6701.0
2020-09-30 12:55:00,94.55,94.64,94.5,94.52,4624.0,85.6599,85.7414,85.6146,85.6327,4624.0
2020-09-30 13:00:00,94.52,94.55,94.34,94.34,11171.0,85.6327,85.6599,85.4696,85.4696,11171.0
2020-09-30 13:05:00,94.35,94.42,94.35,94.39,5296.0,85.4787,85.5421,85.4787,85.5149,5296.0
2020-09-30 13:10:00,94.39,94.4,94.33,94.4,7965.0,85.5149,85.524,85.4606,85.524,7965.0
2020-09-30 13:15:00,94.39,94.52,94.38,94.52,12770.0,85.5149,85.6327,85.5059,85.6327,12770.0
2020-09-30 13:20:00,94.54,94.6,94.5,94.59,13590.0,85.6508,85.7052,85.6146,85.6961,13590.0
2020-09-30 13:25:00,94.58,94.65,94.58,94.61,6109.0,85.6871,85.7505,85.6871,85.7142,6109.0
2020-09-30 13:30:00,94.58,94.72,94.58,94.7,7419.0,85.6871,85.8139,85.6871,85.7958,7419.0
2020-09-30 13:35:00,94.66,94.73,94.6,94.6,5662.0,85.7595,85.823,85.7052,85.7052,5662.0
2020-09-30 13:40:00,94.6,94.74,94.59,94.7,17091.0,85.7052,85.832,85.6961,85.7958,17091.0
2020-09-30 13:45:00,94.7,94.71,94.59,94.62,6948.0,85.7958,85.8048,85.6961,85.7233,6948.0
2020-09-30 13:50:00,94.61,94.65,94.53,94.65,7925.0,85.7142,85.7505,85.6418,85.7505,7925.0
2020-09-30 13:55:00,94.64,94.67,94.61,94.66,11336.0,85.7414,85.7686,85.7142,85.7595,11336.0
2020-09-30 14:00:00,94.65,94.74,94.61,94.74,10175.0,85.7505,85.832,85.7142,85.832,10175.0
2020-09-30 14:05:00,94.74,94.9,94.73,94.88,4733.0,85.832,85.977,85.823,85.9589,4733.0
2020-09-30 14:10:00,94.88,94.93,94.84,94.86,14947.0,85.9589,86.0042,85.9226,85.9407,14947.0
2020-09-30 14:15:00,94.87,94.87,94.8,94.82,11222.0,85.9498,85.9498,85.8864,85.9045,11222.0
2020-09-30 14:20:00,94.84,94.99,94.45,94.57,21492.0,85.9226,86.0585,85.5693,85.678,21492.0
2020-09-30 14:25:00,94.54,94.65,94.28,94.54,19941.0,85.6508,85.7505,85.4153,85.6508,19941.0
2020-09-30 14:30:00,94.54,94.55,94.26,94.39,18487.0,85.6508,85.6599,85.3972,85.5149,18487.0
2020-09-30 14:35:00,94.4,94.42,94.24,94.24,5421.0,85.524,85.5421,85.379,85.379,5421.0
2020-09-30 14:40:00,94.25,94.3,94.02,94.03,6473.0,85.3881,85.4334,85.1797,85.1888,6473.0
2020-09-30 14:45:00,94.09,94.09,93.84,93.9,7440.0,85.2431,85.2431,85.0166,85.071,7440.0
2020-09-30 14:50:00,93.89,94.07,93.86,93.99,11470.0,85.0619,85.225,85.0348,85.1525,11470.0
2020-09-30 14:55:00,93.98,94.28,93.98,94.23,14493.0,85.1435,85.4153,85.1435,85.37,14493.0
2020-09-30 15:00:00,94.24,94.4,94.21,94.33,15628.0,85.379,85.524,85.3519,85.4606,15628.0
2020-09-30 15:05:00,94.35,94.46,94.27,94.42,16948.0,85.4787,85.5783,85.4062,85.5421,16948.0
2020-09-30 15:10:00,94.44,94.44,93.94,93.94,26967.0,85.5602,85.5602,85.1072,85.1072,26967.0
2020-09-30 15:15:00,93.91,93.99,93.76,93.87,22463.0,85.0801,85.1525,84.9442,85.0438,22463.0
2020-09-30 15:20:00,93.91,93.94,93.74,93.92,13832.0,85.0801,85.1072,84.926,85.0891,13832.0
2020-09-30 15:25:00,93.93,94.1,93.82,94.04,24187.0,85.0982,85.2522,84.9985,85.1978,24187.0
2020-09-30 15:30:00,94.04,94.15,93.92,94.15,23888.0,85.1978,85.2975,85.0891,85.2975,23888.0
2020-09-30 15:35:00,94.17,94.43,94.08,94.32,30946.0,85.3156,85.5512,85.2341,85.4515,30946.0
2020-09-30 15:40:00,94.31,94.44,94.24,94.38,29481.0,85.4425,85.5602,85.379,85.5059,29481.0
2020-09-30 15:45:00,94.38,94.73,94.35,94.7,36684.0,85.5059,85.823,85.4787,85.7958,36684.0
2020-09-30 15:50:00,94.72,94.82,94.61,94.75,46636.0,85.8139,85.9045,85.7142,85.8411,46636.0
2020-09-30 15:55:00,94.76,94.98,94.66,94.67,174627.0,85.8501,86.0495,85.7595,85.7686,174627.0
2020-10-01 09:30:00,95.08,95.44,94.94,94.94,47063.0,86.1401,86.4662,86.0132,86.0132,47063.0
2020-10-01 09:35:00,95.06,95.15,94.67,94.74,23600.0,86.1219,86.2035,85.7686,85.832,23600.0
2020-10-01 09:40:00,94.77,95.29,94.77,94.84,13166.0,85.8592,86.3303,85.8592,85.9226,13166.0
2020-10-01 09:45:00,94.84,94.9,94.71,94.79,7567.0,85.9226,85.977,85.8048,85.8773,7567.0
2020-10-01 09:50:00,94.8,95.04,94.39,94.44,15665.0,85.8864,86.1038,85.5149,85.5602,15665.0
2020-10-01 09:55:00,94.44,94.48,94.2,94.23,7949.0,85.5602,85.5965,85.3428,85.37,7949.0
2020-10-01 10:00:00,94.19,94.35,93.97,93.97,7435.0,85.3337,85.4787,85.1344,85.1344,7435.0
2020-10-01 10:05:00,93.98,93.99,93.85,93.85,6761.0,85.1435,85.1525,85.0257,85.0257,6761.0
2020-10-01 10:10:00,93.86,93.93,93.73,93.77,8738.0,85.0348,85.0982,84.917,84.9532,8738.0
2020-10-01 10:15:00,93.81,93.88,93.65,93.68,6687.0,84.9895,85.0529,84.8445,84.8717,6687.0
2020-10-01 10:20:00,93.7,93.75,93.62,93.65,14031.0,84.8898,84.9351,84.8173,84.8445,14031.0
2020-10-01 10:25:00,93.62,93.69,93.44,93.69,3910.0,84.8173,84.8807,84.6543,84.8807,3910.0
2020-10-01 10:30:00,93.69,94.18,93.64,94.17,7223.0,84.8807,85.3247,84.8354,85.3156,7223.0
2020-10-01 10:35:00,94.15,94.29,94.11,94.14,4076.0,85.2975,85.4243,85.2613,85.2884,4076.0
2020-10-01 10:40:00,94.13,94.31,94.1,94.2,16231.0,85.2794,85.4425,85.2522,85.3428,16231.0
2020-10-01 10:45:00,94.21,94.24,93.89,94.0,7993.0,85.3519,85.379,85.0619,85.1616,7993.0
2020-10-01 10:50:00,93.96,94.16,93.88,93.97,7650.0,85.1254,85.3066,85.0529,85.1344,7650.0
2020-10-01 10:55:00,94.0,94.16,93.77,94.15,9425.0,85.1616,85.3066,84.9532,85.2975,9425.0
2020-10-01 11:00:00,94.15,94.21,93.9,94.13,13093.0,85.2975,85.3519,85.071,85.2794,13093.0
2020-10-01 11:05:00,94.11,94.23,94.02,94.05,9445.0,85.2613,85.37,85.1797,85.2069,9445.0
2020-10-01 11:10:00,94.05,94.11,93.92,94.11,9760.0,85.2069,85.2613,85.0891,85.2613,9760.0
2020-10-01 11:15:00,94.13,94.24,94.06,94.2,8885.0,85.2794,85.379,85.216,85.3428,8885.0
2020-10-01 11:20:00,94.18,94.36,94.16,94.33,7196.0,85.3247,85.4877,85.3066,85.4606,7196.0
2020-10-01 11:25:00,94.29,94.34,94.15,94.21,7673.0,85.4243,85.4696,85.2975,85.3519,7673.0
2020-10-01 11:30:00,94.23,94.41,94.17,94.41,7411.0,85.37,85.533,85.3156,85.533,7411.0
2020-10-01 11:35:00,94.41,94.43,94.13,94.14,6071.0,85.533,85.5512,85.2794,85.2884,6071.0
2020-10-01 11:40:00,94.15,94.27,94.15,94.23,10610.0,85.2975,85.4062,85.2975,85.37,10610.0
2020-10-01 11:45:00,94.23,94.25,94.1,94.11,18710.0,85.37,85.3881,85.2522,85.2613,18710.0
2020-10-01 11:50:00,94.08,94.19,94.06,94.12,31310.0,85.2341,85.3337,85.216,85.2703,31310.0
2020-10-01 11:55:00,94.12,94.16,94.02,94.02,10855.0,85.2703,85.3066,85.1797,85.1797,10855.0
2020-10-01 12:00:00,93.97,93.97,93.75,93.83,12442.0,85.1344,85.1344,84.9351,85.0076,12442.0
2020-10-01 12:05:00,93.85,93.97,93.83,93.86,6194.0,85.0257,85.1344,85.0076,85.0348,6194.0
2020-10-01 12:10:00,93.84,93.87,93.8,93.82,10687.0,85.0166,85.0438,84.9804,84.9985,10687.0
2020-10-01 12:15:00,93.83,93.85,93.68,93.79,23770.0,85.0076,85.0257,84.8717,84.9713,23770.0
2020-10-01 12:20:00,93.81,94.16,93.8,94.14,15463.0,84.9895,85.3066,84.9804,85.2884,15463.0
2020-10-01 12:25:00,94.14,94.15,94.08,94.12,10029.0,85.2884,85.2975,85.2341,85.2703,10029.0
2020-10-01 12:30:00,94.11,94.12,94.02,94.05,12927.0,85.2613,85.2703,85.1797,85.2069,12927.0
2020-10-01 12:35:00,94.05,94.09,93.98,94.08,12617.0,85.2069,85.2431,85.1435,85.2341,12617.0
2020-10-01 12:40:00,94.08,94.25,94.08,94.24,13129.0,85.2341,85.3881,85.2341,85.379,13129.0
2020-10-01 12:45:00,94.25,94.29,94.04,94.05,7296.0,85.3881,85.4243,85.1978,85.2069,7296.0
2020-10-01 12:50:00,94.07,94.07,93.95,93.95,3800.0,85.225,85.225,85.1163,85.1163,3800.0
2020-10-01 12:55:00,93.97,94.02,93.91,93.97,9756.0,85.1344,85.1797,85.0801,85.1344,9756.0
2020-10-01 13:00:00,93.95,93.95,93.84,93.84,4690.0,85.1163,85.1163,85.0166,85.0166,4690.0
2020-10-01 13:05:00,93.84,93.96,93.81,93.95,6821.0,85.0166,85.1254,84.9895,85.1163,6821.0
2020-10-01 13:10:00,93.94,93.94,93.71,93.71,5764.0,85.1072,85.1072,84.8989,84.8989,5764.0
2020-10-01 13:15:00,93.73,93.8,93.72,93.79,9356.0,84.917,84.9804,84.9079,84.9713,9356.0
2020-10-01 13:20:00,93.78,93.89,93.7,93.73,10597.0,84.9623,85.0619,84.8898,84.917,10597.0
2020-10-01 13:25:00,93.67,93.8,93.62,93.63,8209.0,84.8626,84.9804,84.8173,84.8264,8209.0
2020-10-01 13:30:00,93.66,93.79,93.63,93.76,19119.0,84.8536,84.9713,84.8264,84.9442,19119.0
2020-10-01 13:35:00,93.76,93.83,93.72,93.8,10126.0,84.9442,85.0076,84.9079,84.9804,10126.0
2020-10-01 13:40:00,93.77,93.8,93.72,93.78,17526.0,84.9532,84.9804,84.9079,84.9623,17526.0
2020-10-01 13:45:00,93.81,93.82,93.75,93.76,13161.0,84.9895,84.9985,84.9351,84.9442,13161.0
2020-10-01 13:50:00,93.77,93.86,93.76,93.82,17907.0,84.9532,85.0348,84.9442,84.9985,17907.0
2020-10-01 13:55:00,93.79,93.88,93.54,93.63,24472.0,84.9713,85.0529,84.7448,84.8264,24472.0
2020-10-01 14:00:00,93.62,93.77,93.3,93.39,15832.0,84.8173,84.9532,84.5274,84.609,15832.0
2020-10-01 14:05:00,93.33,93.41,93.06,93.21,14529.0,84.5546,84.6271,84.31,84.4459,14529.0
2020-10-01 14:10:00,93.15,93.19,92.93,93.12,7730.0,84.3915,84.4278,84.1922,84.3643,7730.0
2020-10-01 14:15:00,93.11,93.11,92.87,92.98,11908.0,84.3553,84.3553,84.1378,84.2375,11908.0
2020-10-01 14:20:00,92.96,93.06,92.88,93.03,6960.0,84.2194,84.31,84.1469,84.2828,6960.0
2020-10-01 14:25:00,93.0,93.21,93.0,93.16,11967.0,84.2556,84.4459,84.2556,84.4006,11967.0
2020-10-01 14:30:00,93.16,93.25,93.13,93.22,10584.0,84.4006,84.4821,84.3734,84.4549,10584.0
2020-10-01 14:35:00,93.21,93.24,93.17,93.2,8679.0,84.4459,84.4731,84.4096,84.4368,8679.0
2020-10-01 14:40:00,93.19,93.23,93.0,93.08,8418.0,84.4278,84.464,84.2556,84.3281,8418.0
2020-10-01 14:45:00,93.08,93.12,92.99,93.09,7703.0,84.3281,84.3643,84.2466,84.3372,7703.0
2020-10-01 14:50:00,93.07,93.22,93.06,93.16,11884.0,84.319,84.4549,84.31,84.4006,11884.0
2020-10-01 14:55:00,93.16,93.16,93.07,93.07,15626.0,84.4006,84.4006,84.319,84.319,15626.0
2020-10-01 15:00:00,93.06,93.25,93.06,93.15,13618.0,84.31,84.4821,84.31,84.3915,13618.0
2020-10-01 15:05:00,93.15,93.18,93.08,93.18,16053.0,84.3915,84.4187,84.3281,84.4187,16053.0
2020-10-01 15:10:00,93.17,93.33,93.16,93.27,10858.0,84.4096,84.5546,84.4006,84.5002,10858.0
2020-10-01 15:15:00,93.24,93.27,93.11,93.11,15081.0,84.4731,84.5002,84.3553,84.3553,15081.0
2020-10-01 15:20:00,93.14,93.14,92.97,93.07,13578.0,84.3825,84.3825,84.2284,84.319,13578.0
2020-10-01 15:25:00,93.06,93.06,92.99,93.01,33484.0,84.31,84.31,84.2466,84.2647,33484.0
2020-10-01 15:30:00,93.0,93.12,92.99,93.07,30772.0,84.2556,84.3643,84.2466,84.319,30772.0
2020-10-01 15:35:00,93.09,93.09,92.85,92.87,32816.0,84.3372,84.3372,84.1197,84.1378,32816.0
2020-10-01 15:40:00,92.86,92.93,92.72,92.76,42329.0,84.1288,84.1922,84.002,84.0382,42329.0
2020-10-01 15:45:00,92.75,92.99,92.73,92.94,31576.0,84.0291,84.2466,84.011,84.2013,31576.0
2020-10-01 15:50:00,92.92,93.27,92.92,93.26,52961.0,84.1831,84.5002,84.1831,84.4912,52961.0
2020-10-01 15:55:00,93.25,93.47,93.22,93.46,106512.0,84.4821,84.6814,84.4549,84.6724,106512.0
2020-10-02 09:30:00,92.87,93.63,92.4,93.54,58504.0,84.1378,84.8264,83.712,84.7448,58504.0
2020-10-02 09:35:00,93.64,93.82,93.45,93.76,19497.0,84.8354,84.9985,84.6633,84.9442,19497.0
2020-10-02 09:40:00,93.84,93.84,93.28,93.33,11352.0,85.0166,85.0166,84.5093,84.5546,11352.0
2020-10-02 09:45:00,93.28,93.93,93.25,93.86,27618.0,84.5093,85.0982,84.4821,85.0348,27618.0
2020-10-02 09:50:00,93.85,93.93,93.52,93.57,10724.0,85.0257,85.0982,84.7267,84.772,10724.0
2020-10-02 09:55:00,93.62,93.73,93.55,93.62,9494.0,84.8173,84.917,84.7539,84.8173,9494.0
2020-10-02 10:00:00,93.6,93.79,93.58,93.65,18068.0,84.7992,84.9713,84.7811,84.8445,18068.0
2020-10-02 10:05:00,93.65,93.73,93.56,93.56,9523.0,84.8445,84.917,84.763,84.763,9523.0
2020-10-02 10:10:00,93.54,93.54,93.19,93.21,9710.0,84.7448,84.7448,84.4278,84.4459,9710.0
2020-10-02 10:15:00,93.18,93.28,93.12,93.17,8762.0,84.4187,84.5093,84.3643,84.4096,8762.0
2020-10-02 10:20:00,93.15,93.16,92.93,93.0,19611.0,84.3915,84.4006,84.1922,84.2556,19611.0
2020-10-02 10:25:00,93.03,93.45,92.97,93.45,6563.0,84.2828,84.6633,84.2284,84.6633,6563.0
2020-10-02 10:30:00,93.41,93.73,93.35,93.7,38568.0,84.6271,84.917,84.5727,84.8898,38568.0
2020-10-02 10:35:00,93.7,93.7,93.37,93.4,20155.0,84.8898,84.8898,84.5908,84.618,20155.0
2020-10-02 10:40:00,93.41,93.42,93.27,93.29,9490.0,84.6271,84.6361,84.5002,84.5184,9490.0
2020-10-02 10:45:00,93.29,93.54,93.27,93.49,13016.0,84.5184,84.7448,84.5002,84.6996,13016.0
2020-10-02 10:50:00,93.47,93.9,93.47,93.9,11162.0,84.6814,85.071,84.6814,85.071,11162.0
2020-10-02 10:55:00,93.92,94.04,93.91,93.93,6539.0,85.0891,85.1978,85.0801,85.0982,6539.0
2020-10-02 11:00:00,93.89,94.17,93.85,94.09,24621.0,85.0619,85.3156,85.0257,85.2431,24621.0
2020-10-02 11:05:00,94.08,94.29,94.06,94.2,13410.0,85.2341,85.4243,85.216,85.3428,13410.0
2020-10-02 11:10:00,94.2,94.31,94.17,94.3,7597.0,85.3428,85.4425,85.3156,85.4334,7597.0
2020-10-02 11:15:00,94.27,94.41,94.18,94.4,8758.0,85.4062,85.533,85.3247,85.524,8758.0
2020-10-02 11:20:00,94.38,94.52,94.35,94.35,8576.0,85.5059,85.6327,85.4787,85.4787,8576.0
2020-10-02 11:25:00,94.38,94.59,94.37,94.5,32005.0,85.5059,85.6961,85.4968,85.6146,32005.0
2020-10-02 11:30:00,94.48,94.49,94.19,94.19,18755.0,85.5965,85.6055,85.3337,85.3337,18755.0
2020-10-02 11:35:00,94.21,94.21,93.96,93.96,5517.0,85.3519,85.3519,85.1254,85.1254,5517.0
2020-10-02 11:40:00,94.0,94.03,93.91,93.91,8836.0,85.1616,85.1888,85.0801,85.0801,8836.0
2020-10-02 11:45:00,93.93,94.03,93.87,93.98,19480.0,85.0982,85.1888,85.0438,85.1435,19480.0
2020-10-02 11:50:00,94.01,94.24,93.9,93.9,39740.0,85.1707,85.379,85.071,85.071,39740.0
2020-10-02 11:55:00,93.87,93.87,93.7,93.71,15824.0,85.0438,85.0438,84.8898,84.8989,15824.0
2020-10-02 12:00:00,93.7,93.84,93.7,93.76,8483.0,84.8898,85.0166,84.8898,84.9442,8483.0
2020-10-02 12:05:00,93.75,94.08,93.74,94.01,9503.0,84.9351,85.2341,84.926,85.1707,9503.0
2020-10-02 12:10:00,94.04,94.47,94.01,94.25,16702.0,85.1978,85.5874,85.1707,85.3881,16702.0
2020-10-02 12:15:00,94.19,94.36,94.12,94.36,16173.0,85.3337,85.4877,85.2703,85.4877,16173.0
2020-10-02 12:20:00,94.38,94.52,94.13,94.17,10539.0,85.5059,85.6327,85.2794,85.3156,10539.0
2020-10-02 12:25:00,94.18,94.25,94.11,94.23,12804.0,85.3247,85.3881,85.2613,85.37,12804.0
2020-10-02 12:30:00,94.3,94.53,94.26,94.53,6990.0,85.4334,85.6418,85.3972,85.6418,6990.0
2020-10-02 12:35:00,94.53,94.69,94.53,94.67,3606.0,85.6418,85.7867,85.6418,85.7686,3606.0
2020-10-02 12:40:00,94.63,94.63,94.46,94.46,6891.0,85.7324,85.7324,85.5783,85.5783,6891.0
2020-10-02 12:45:00,94.46,94.62,94.42,94.61,3292.0,85.5783,85.7233,85.5421,85.7142,3292.0
2020-10-02 12:50:00,94.63,94.67,94.55,94.59,3592.0,85.7324,85.7686,85.6599,85.6961,3592.0
2020-10-02 12:55:00,94.59,94.82,94.59,94.82,9855.0,85.6961,85.9045,85.6961,85.9045,9855.0
2020-10-02 13:00:00,94.81,94.97,94.8,94.9,6784.0,85.8954,86.0404,85.8864,85.977,6784.0
2020-10-02 13:05:00,94.8,95.05,94.8,95.03,5889.0,85.8864,86.1129,85.8864,86.0948,5889.0
2020-10-02 13:10:00,94.98,95.12,94.93,94.93,9316.0,86.0495,86.1763,86.0042,86.0042,9316.0
2020-10-02 13:15:00,94.94,95.18,94.94,95.13,8549.0,86.0132,86.2306,86.0132,86.1853,8549.0
2020-10-02 13:20:00,95.1,95.23,95.09,95.22,6819.0,86.1582,86.2759,86.1491,86.2669,6819.0
2020-10-02 13:25:00,95.24,95.3,95.19,95.21,11083.0,86.285,86.3394,86.2397,86.2578,11083.0
2020-10-02 13:30:00,95.25,95.25,94.88,94.89,7508.0,86.2941,86.2941,85.9589,85.9679,7508.0
2020-10-02 13:35:00,94.88,94.94,94.84,94.92,4034.0,85.9589,86.0132,85.9226,85.9951,4034.0
2020-10-02 13:40:00,94.92,94.92,94.4,94.56,9606.0,85.9951,85.9951,85.524,85.6689,9606.0
2020-10-02 13:45:00,94.55,94.6,94.45,94.48,8287.0,85.6599,85.7052,85.5693,85.5965,8287.0
2020-10-02 13:50:00,94.54,94.63,94.46,94.63,4621.0,85.6508,85.7324,85.5783,85.7324,4621.0
2020-10-02 13:55:00,94.62,94.74,94.59,94.7,4954.0,85.7233,85.832,85.6961,85.7958,4954.0
2020-10-02 14:00:00,94.76,94.85,94.74,94.74,8703.0,85.8501,85.9317,85.832,85.832,8703.0
2020-10-02 14:05:00,94.75,94.86,94.7,94.86,7462.0,85.8411,85.9407,85.7958,85.9407,7462.0
2020-10-02 14:10:00,94.86,94.9,94.77,94.85,6938.0,85.9407,85.977,85.8592,85.9317,6938.0
2020-10-02 14:15:00,94.8,94.96,94.78,94.96,6425.0,85.8864,86.0313,85.8683,86.0313,6425.0
2020-10-02 14:20:00,94.97,95.05,94.93,95.02,5888.0,86.0404,86.1129,86.0042,86.0857,5888.0
2020-10-02 14:25:00,95.08,95.13,95.0,95.03,7173.0,86.1401,86.1853,86.0676,86.0948,7173.0
2020-10-02 14:30:00,95.08,95.16,94.97,95.14,7076.0,86.1401,86.2125,86.0404,86.1944,7076.0
2020-10-02 14:35:00,95.13,95.21,95.05,95.11,11185.0,86.1853,86.2578,86.1129,86.1672,11185.0
2020-10-02 14:40:00,95.13,95.17,94.96,94.97,7491.0,86.1853,86.2216,86.0313,86.0404,7491.0
2020-10-02 14:45:00,94.95,95.08,94.91,94.93,5459.0,86.0223,86.1401,85.986,86.0042,5459.0
2020-10-02 14:50:00,94.89,94.98,94.87,94.92,5021.0,85.9679,86.0495,85.9498,85.9951,5021.0
2020-10-02 14:55:00,94.94,95.12,94.88,94.96,6943.0,86.0132,86.1763,85.9589,86.0313,6943.0
2020-10-02 15:00:00,94.94,95.0,94.76,94.88,6956.0,86.0132,86.0676,85.8501,85.9589,6956.0
2020-10-02 15:05:00,94.87,94.89,94.74,94.8,6367.0,85.9498,85.9679,85.832,85.8864,6367.0
2020-10-02 15:10:00,94.78,94.97,94.66,94.76,10490.0,85.8683,86.0404,85.7595,85.8501,10490.0
2020-10-02 15:15:00,94.73,94.82,94.65,94.78,4252.0,85.823,85.9045,85.7505,85.8683,4252.0
2020-10-02 15:20:00,94.78,94.91,94.69,94.69,31607.0,85.8683,85.986,85.7867,85.7867,31607.0
2020-10-02 15:25:00,94.75,94.75,94.62,94.71,7766.0,85.8411,85.8411,85.7233,85.8048,7766.0
2020-10-02 15:30:00,94.69,94.97,94.66,94.79,19018.0,85.7867,86.0404,85.7595,85.8773,19018.0
2020-10-02 15:35:00,94.76,94.82,94.67,94.72,22834.0,85.8501,85.9045,85.7686,85.8139,22834.0
2020-10-02 15:40:00,94.72,94.74,94.51,94.52,20018.0,85.8139,85.832,85.6236,85.6327,20018.0
2020-10-02 15:45:00,94.5,94.54,94.32,94.38,19703.0,85.6146,85.6508,85.4515,85.5059,19703.0
2020-10-02 15:50:00,94.38,94.49,94.33,94.36,24634.0,85.5059,85.6055,85.4606,85.4877,24634.0
2020-10-02 15:55:00,94.37,94.39,94.2,94.26,69229.0,85.4968,85.5149,85.3428,85.3972,69229.0
2020-10-05 09:30:00,95.18,95.3,94.86,94.96,39119.0,86.2306,86.3394,85.9407,86.0313,39119.0
2020-10-05 09:35:00,94.76,94.87,94.36,94.37,14633.0,85.8501,85.9498,85.4877,85.4968,14633.0
2020-10-05 09:40:00,94.32,94.71,94.28,94.68,13856.0,85.4515,85.8048,85.4153,85.7777,13856.0
2020-10-05 09:45:00,94.7,94.81,94.42,94.7,18188.0,85.7958,85.8954,85.5421,85.7958,18188.0
2020-10-05 09:50:00,94.56,94.62,94.43,94.58,9797.0,85.6689,85.7233,85.5512,85.6871,9797.0
2020-10-05 09:55:00,94.6,95.04,94.59,94.96,16359.0,85.7052,86.1038,85.6961,86.0313,16359.0
2020-10-05 10:00:00,95.01,95.21,95.01,95.17,3858.0,86.0766,86.2578,86.0766,86.2216,3858.0
2020-10-05 10:05:00,95.21,95.44,95.2,95.24,6805.0,86.2578,86.4662,86.2488,86.285,6805.0
2020-10-05 10:10:00,95.18,95.26,95.12,95.12,6897.0,86.2306,86.3031,86.1763,86.1763,6897.0
2020-10-05 10:15:00,95.13,95.43,95.06,95.26,8919.0,86.1853,86.4571,86.1219,86.3031,8919.0
2020-10-05 10:20:00,95.31,95.58,95.27,95.58,8153.0,86.3484,86.593,86.3122,86.593,8153.0
2020-10-05 10:25:00,95.56,95.7,95.54,95.61,9774.0,86.5749,86.7018,86.5568,86.6202,9774.0
2020-10-05 10:30:00,95.65,95.85,95.64,95.82,10970.0,86.6565,86.8377,86.6474,86.8105,10970.0
2020-10-05 10:35:00,95.79,95.79,95.68,95.73,6113.0,86.7833,86.7833,86.6836,86.7289,6113.0
2020-10-05 10:40:00,95.73,95.93,95.73,95.77,7804.0,86.7289,86.9101,86.7289,86.7652,7804.0
2020-10-05 10:45:00,95.75,95.86,95.7,95.83,4610.0,86.7471,86.8467,86.7018,86.8195,4610.0
2020-10-05 10:50:00,95.78,95.89,95.69,95.84,17137.0,86.7742,86.8739,86.6927,86.8286,17137.0
2020-10-05 10:55:00,95.83,95.84,95.61,95.61,6226.0,86.8195,86.8286,86.6202,86.6202,6226.0
2020-10-05 11:00:00,95.64,95.86,95.61,95.86,4089.0,86.6474,86.8467,86.6202,86.8467,4089.0
2020-10-05 11:05:00,95.89,95.97,95.66,95.67,5005.0,86.8739,86.9464,86.6655,86.6746,5005.0
2020-10-05 11:10:00,95.64,95.71,95.64,95.71,4188.0,86.6474,86.7108,86.6474,86.7108,4188.0
2020-10-05 11:15:00,95.73,96.08,95.73,96.01,10550.0,86.7289,87.046,86.7289,86.9826,10550.0
2020-10-05 11:20:00,96.01,96.03,95.95,96.0,11441.0,86.9826,87.0007,86.9282,86.9735,11441.0
2020-10-05 11:25:00,96.0,96.0,95.73,95.73,10262.0,86.9735,86.9735,86.7289,86.7289,10262.0
2020-10-05 11:30:00,95.68,95.82,95.68,95.75,4374.0,86.6836,86.8105,86.6836,86.7471,4374.0
2020-10-05 11:35:00,95.76,95.76,95.67,95.69,5369.0,86.7561,86.7561,86.6746,86.6927,5369.0
2020-10-05 11:40:00,95.69,95.87,95.68,95.86,25347.0,86.6927,86.8558,86.6836,86.8467,25347.0
2020-10-05 11:45:00,95.86,95.88,95.75,95.83,4042.0,86.8467,86.8648,86.7471,86.8195,4042.0
2020-10-05 11:50:00,95.83,95.92,95.78,95.78,15903.0,86.8195,86.9011,86.7742,86.7742,15903.0
2020-10-05 11:55:00,95.77,95.79,95.69,95.69,2383.0,86.7652,86.7833,86.6927,86.6927,2383.0
2020-10-05 12:00:00,95.71,95.73,95.55,95.63,4106.0,86.7108,86.7289,86.5659,86.6383,4106.0
2020-10-05 12:05:00,95.66,95.67,95.62,95.63,1808.0,86.6655,86.6746,86.6293,86.6383,1808.0
2020-10-05 12:10:00,95.65,95.7,95.63,95.68,3304.0,86.6565,86.7018,86.6383,86.6836,3304.0
2020-10-05 12:15:00,95.62,95.67,95.56,95.58,5258.0,86.6293,86.6746,86.5749,86.593,5258.0
2020-10-05 12:20:00,95.57,95.64,95.54,95.62,5195.0,86.584,86.6474,86.5568,86.6293,5195.0
2020-10-05 12:25:00,95.64,95.64,95.52,95.57,3879.0,86.6474,86.6474,86.5387,86.584,3879.0
2020-10-05 12:30:00,95.57,95.64,95.57,95.59,3586.0,86.584,86.6474,86.584,86.6021,3586.0
2020-10-05 12:35:00,95.59,95.72,95.59,95.64,10148.0,86.6021,86.7199,86.6021,86.6474,10148.0
2020-10-05 12:40:00,95.64,95.68,95.55,95.66,5229.0,86.6474,86.6836,86.5659,86.6655,5229.0
2020-10-05 12:45:00,95.67,95.69,95.56,95.61,4943.0,86.6746,86.6927,86.5749,86.6202,4943.0
2020-10-05 12:50:00,95.57,95.7,95.57,95.7,3226.0,86.584,86.7018,86.584,86.7018,3226.0
2020-10-05 12:55:00,95.71,95.72,95.59,95.66,4863.0,86.7108,86.7199,86.6021,86.6655,4863.0
2020-10-05 13:00:00,95.69,95.7,95.59,95.67,2904.0,86.6927,86.7018,86.6021,86.6746,2904.0
2020-10-05 13:05:00,95.64,95.76,95.64,95.76,3170.0,86.6474,86.7561,86.6474,86.7561,3170.0
2020-10-05 13:10:00,95.8,95.82,95.73,95.82,3166.0,86.7924,86.8105,86.7289,86.8105,3166.0
2020-10-05 13:15:00,95.8,95.8,95.7,95.7,4443.0,86.7924,86.7924,86.7018,86.7018,4443.0
2020-10-05 13:20:00,95.7,95.78,95.62,95.74,7117.0,86.7018,86.7742,86.6293,86.738,7117.0
2020-10-05 13:25:00,95.71,95.74,95.68,95.71,4308.0,86.7108,86.738,86.6836,86.7108,4308.0
2020-10-05 13:30:00,95.72,95.75,95.7,95.72,2905.0,86.7199,86.7471,86.7018,86.7199,2905.0
2020-10-05 13:35:00,95.7,95.79,95.7,95.74,6243.0,86.7018,86.7833,86.7018,86.738,6243.0
2020-10-05 13:40:00,95.73,95.8,95.73,95.78,11550.0,86.7289,86.7924,86.7289,86.7742,11550.0
2020-10-05 13:45:00,95.77,95.77,95.62,95.65,3070.0,86.7652,86.7652,86.6293,86.6565,3070.0
2020-10-05 13:50:00,95.66,95.73,95.62,95.62,4911.0,86.6655,86.7289,86.6293,86.6293,4911.0
2020-10-05 13:55:00,95.61,95.61,95.54,95.6,3655.0,86.6202,86.6202,86.5568,86.6112,3655.0
2020-10-05 14:00:00,95.58,95.6,95.52,95.59,8613.0,86.593,86.6112,86.5387,86.6021,8613.0
2020-10-05 14:05:00,95.59,95.64,95.54,95.55,10042.0,86.6021,86.6474,86.5568,86.5659,10042.0
2020-10-05 14:10:00,95.52,95.63,95.52,95.63,5073.0,86.5387,86.6383,86.5387,86.6383,5073.0
2020-10-05 14:15:00,95.65,95.74,95.65,95.71,4106.0,86.6565,86.738,86.6565,86.7108,4106.0
2020-10-05 14:20:00,95.73,95.81,95.72,95.75,5900.0,86.7289,86.8014,86.7199,86.7471,5900.0
2020-10-05 14:25:00,95.75,95.77,95.57,95.69,5531.0,86.7471,86.7652,86.584,86.6927,5531.0
2020-10-05 14:30:00,95.71,95.75,95.66,95.68,3310.0,86.7108,86.7471,86.6655,86.6836,3310.0
2020-10-05 14:35:00,95.71,95.8,95.67,95.69,10667.0,86.7108,86.7924,86.6746,86.6927,10667.0
2020-10-05 14:40:00,95.69,95.78,95.67,95.72,5894.0,86.6927,86.7742,86.6746,86.7199,5894.0
2020-10-05 14:45:00,95.73,95.73,95.62,95.62,3413.0,86.7289,86.7289,86.6293,86.6293,3413.0
2020-10-05 14:50:00,95.62,95.66,95.57,95.61,6160.0,86.6293,86.6655,86.584,86.6202,6160.0
2020-10-05 14:55:00,95.62,95.74,95.6,95.72,10383.0,86.6293,86.738,86.6112,86.7199,10383.0
2020-10-05 15:00:00,95.72,95.81,95.67,95.81,5694.0,86.7199,86.8014,86.6746,86.8014,5694.0
2020-10-05 15:05:00,95.78,95.84,95.76,95.83,7001.0,86.7742,86.8286,86.7561,86.8195,7001.0
2020-10-05 15:10:00,95.83,95.93,95.83,95.87,6391.0,86.8195,86.9101,86.8195,86.8558,6391.0
2020-10-05 15:15:00,95.88,95.91,95.84,95.85,6755.0,86.8648,86.892,86.8286,86.8377,6755.0
2020-10-05 15:20:00,95.83,95.84,95.73,95.77,9822.0,86.8195,86.8286,86.7289,86.7652,9822.0
2020-10-05 15:25:00,95.76,95.94,95.76,95.92,10076.0,86.7561,86.9192,86.7561,86.9011,10076.0
2020-10-05 15:30:00,95.89,95.94,95.84,95.84,13953.0,86.8739,86.9192,86.8286,86.8286,13953.0
2020-10-05 15:35:00,95.87,95.9,95.79,95.87,12636.0,86.8558,86.8829,86.7833,86.8558,12636.0
2020-10-05 15:40:00,95.89,95.94,95.86,95.88,14628.0,86.8739,86.9192,86.8467,86.8648,14628.0
2020-10-05 15:45:00,95.87,95.94,95.84,95.93,21743.0,86.8558,86.9192,86.8286,86.9101,21743.0
2020-10-05 15:50:00,95.98,96.01,95.84,95.93,31633.0,86.9554,86.9826,86.8286,86.9101,31633.0
2020-10-05 15:55:00,95.94,96.03,95.87,95.98,71611.0,86.9192,87.0007,86.8558,86.9554,71611.0
2020-10-06 09:30:00,96.1,96.1,95.14,95.14,37650.0,87.1557,87.1557,86.285,86.285,37650.0
2020-10-06 09:35:00,95.16,95.35,95.08,95.09,27946.0,86.3032,86.4755,86.2306,86.2397,27946.0
2020-10-06 09:40:00,95.15,95.23,94.96,95.23,10127.0,86.2941,86.3666,86.1218,86.3666,10127.0
2020-10-06 09:45:00,95.2,95.44,95.2,95.29,10737.0,86.3394,86.5571,86.3394,86.4211,10737.0
2020-10-06 09:50:00,95.37,95.63,95.28,95.57,7310.0,86.4936,86.7294,86.412,86.675,7310.0
2020-10-06 09:55:00,95.52,95.59,95.42,95.47,15386.0,86.6297,86.6931,86.539,86.5843,15386.0
2020-10-06 10:00:00,95.48,95.61,95.41,95.6,7002.0,86.5934,86.7113,86.5299,86.7022,7002.0
2020-10-06 10:05:00,95.58,95.8,95.54,95.79,6163.0,86.6841,86.8836,86.6478,86.8745,6163.0
2020-10-06 10:10:00,95.8,95.85,95.49,95.55,20432.0,86.8836,86.9289,86.6024,86.6569,20432.0
2020-10-06 10:15:00,95.56,95.66,95.51,95.62,7702.0,86.6659,86.7566,86.6206,86.7204,7702.0
2020-10-06 10:20:00,95.65,95.8,95.62,95.63,7514.0,86.7476,86.8836,86.7204,86.7294,7514.0
2020-10-06 10:25:00,95.64,95.75,95.59,95.73,8080.0,86.7385,86.8383,86.6931,86.8201,8080.0
2020-10-06 10:30:00,95.76,95.82,95.73,95.74,8842.0,86.8473,86.9017,86.8201,86.8292,8842.0
2020-10-06 10:35:00,95.75,95.76,95.67,95.7,8257.0,86.8383,86.8473,86.7657,86.7929,8257.0
2020-10-06 10:40:00,95.69,95.8,95.37,95.61,17452.0,86.7838,86.8836,86.4936,86.7113,17452.0
2020-10-06 10:45:00,95.59,95.74,95.59,95.67,5996.0,86.6931,86.8292,86.6931,86.7657,5996.0
2020-10-06 10:50:00,95.67,95.81,95.61,95.61,5152.0,86.7657,86.8927,86.7113,86.7113,5152.0
2020-10-06 10:55:00,95.65,95.8,95.6,95.69,3781.0,86.7476,86.8836,86.7022,86.7838,3781.0
2020-10-06 11:00:00,95.72,95.88,95.69,95.86,7850.0,86.811,86.9562,86.7838,86.938,7850.0
2020-10-06 11:05:00,95.85,95.96,95.74,95.76,8503.0,86.9289,87.0287,86.8292,86.8473,8503.0
2020-10-06 11:10:00,95.76,95.82,95.66,95.68,5907.0,86.8473,86.9017,86.7566,86.7748,5907.0
2020-10-06 11:15:00,95.64,95.9,95.61,95.9,6738.0,86.7385,86.9743,86.7113,86.9743,6738.0
2020-10-06 11:20:00,95.85,95.94,95.78,95.79,6550.0,86.9289,87.0106,86.8655,86.8745,6550.0
2020-10-06 11:25:00,95.82,95.86,95.77,95.84,4889.0,86.9017,86.938,86.8564,86.9199,4889.0
2020-10-06 11:30:00,95.84,95.88,95.77,95.86,5816.0,86.9199,86.9562,86.8564,86.938,5816.0
2020-10-06 11:35:00,95.86,95.9,95.82,95.84,4450.0,86.938,86.9743,86.9017,86.9199,4450.0
2020-10-06 11:40:00,95.83,95.83,95.64,95.66,11606.0,86.9108,86.9108,86.7385,86.7566,11606.0
2020-10-06 11:45:00,95.65,95.75,95.5,95.5,20484.0,86.7476,86.8383,86.6115,86.6115,20484.0
2020-10-06 11:50:00,95.47,95.48,95.3,95.32,9708.0,86.5843,86.5934,86.4301,86.4483,9708.0
2020-10-06 11:55:00,95.31,95.34,95.14,95.17,7835.0,86.4392,86.4664,86.285,86.3122,7835.0
2020-10-06 12:00:00,95.17,95.25,95.12,95.17,14971.0,86.3122,86.3848,86.2669,86.3122,14971.0
2020-10-06 12:05:00,95.17,95.23,95.13,95.21,5162.0,86.3122,86.3666,86.276,86.3485,5162.0
2020-10-06 12:10:00,95.22,95.29,95.17,95.27,7583.0,86.3576,86.4211,86.3122,86.4029,7583.0
2020-10-06 12:15:00,95.28,95.29,95.25,95.25,3390.0,86.412,86.4211,86.3848,86.3848,3390.0
2020-10-06 12:20:00,95.25,95.34,95.24,95.31,6105.0,86.3848,86.4664,86.3757,86.4392,6105.0
2020-10-06 12:25:00,95.29,95.31,95.23,95.26,2098.0,86.4211,86.4392,86.3666,86.3939,2098.0
2020-10-06 12:30:00,95.26,95.36,95.26,95.36,6529.0,86.3939,86.4845,86.3939,86.4845,6529.0
2020-10-06 12:35:00,95.36,95.48,95.36,95.48,8306.0,86.4845,86.5934,86.4845,86.5934,8306.0
2020-10-06 12:40:00,95.48,95.57,95.48,95.57,6678.0,86.5934,86.675,86.5934,86.675,6678.0
2020-10-06 12:45:00,95.6,95.72,95.6,95.69,13969.0,86.7022,86.811,86.7022,86.7838,13969.0
2020-10-06 12:50:00,95.69,95.8,95.69,95.78,12112.0,86.7838,86.8836,86.7838,86.8655,12112.0
2020-10-06 12:55:00,95.78,95.8,95.72,95.78,19781.0,86.8655,86.8836,86.811,86.8655,19781.0
2020-10-06 13:00:00,95.78,95.82,95.73,95.81,11065.0,86.8655,86.9017,86.8201,86.8927,11065.0
2020-10-06 13:05:00,95.81,96.03,95.81,96.01,15865.0,86.8927,87.0922,86.8927,87.0741,15865.0
2020-10-06 13:10:00,96.02,96.13,96.01,96.1,6293.0,87.0831,87.1829,87.0741,87.1557,6293.0
2020-10-06 13:15:00,96.1,96.2,96.04,96.2,9101.0,87.1557,87.2464,87.1013,87.2464,9101.0
2020-10-06 13:20:00,96.19,96.31,96.19,96.3,8911.0,87.2373,87.3461,87.2373,87.3371,8911.0
2020-10-06 13:25:00,96.32,96.33,96.2,96.2,5940.0,87.3552,87.3643,87.2464,87.2464,5940.0
2020-10-06 13:30:00,96.18,96.3,96.15,96.3,9018.0,87.2282,87.3371,87.201,87.3371,9018.0
2020-10-06 13:35:00,96.28,96.35,96.26,96.29,49082.0,87.3189,87.3824,87.3008,87.328,49082.0
2020-10-06 13:40:00,96.33,96.35,96.15,96.2,94857.0,87.3643,87.3824,87.201,87.2464,94857.0
2020-10-06 13:45:00,96.22,96.22,95.98,96.03,10843.0,87.2645,87.2645,87.0468,87.0922,10843.0
2020-10-06 13:50:00,96.03,96.09,95.98,96.01,14324.0,87.0922,87.1466,87.0468,87.0741,14324.0
2020-10-06 13:55:00,96.01,96.02,95.92,96.0,5354.0,87.0741,87.0831,86.9924,87.065,5354.0
2020-10-06 14:00:00,96.02,96.02,95.95,96.01,3704.0,87.0831,87.0831,87.0196,87.0741,3704.0
2020-10-06 14:05:00,96.02,96.1,96.02,96.04,4681.0,87.0831,87.1557,87.0831,87.1013,4681.0
2020-10-06 14:10:00,96.03,96.04,95.92,96.01,3445.0,87.0922,87.1013,86.9924,87.0741,3445.0
2020-10-06 14:15:00,95.96,96.08,95.96,96.02,4625.0,87.0287,87.1375,87.0287,87.0831,4625.0
2020-10-06 14:20:00,96.0,96.09,96.0,96.04,6373.0,87.065,87.1466,87.065,87.1013,6373.0
2020-10-06 14:25:00,96.04,96.08,95.95,96.03,5501.0,87.1013,87.1375,87.0196,87.0922,5501.0
2020-10-06 14:30:00,96.04,96.21,96.03,96.16,6370.0,87.1013,87.2554,87.0922,87.2101,6370.0
2020-10-06 14:35:00,96.14,96.24,96.09,96.18,7387.0,87.192,87.2826,87.1466,87.2282,7387.0
2020-10-06 14:40:00,96.18,96.36,96.16,96.31,10844.0,87.2282,87.3915,87.2101,87.3461,10844.0
2020-10-06 14:45:00,96.33,96.38,95.84,95.91,9568.0,87.3643,87.4096,86.9199,86.9834,9568.0
2020-10-06 14:50:00,95.84,95.84,95.05,95.05,17608.0,86.9199,86.9199,86.2034,86.2034,17608.0
2020-10-06 14:55:00,94.97,95.23,94.74,95.06,17170.0,86.1308,86.3666,85.9223,86.2125,17170.0
2020-10-06 15:00:00,95.05,95.05,94.67,94.87,10293.0,86.2034,86.2034,85.8588,86.0402,10293.0
2020-10-06 15:05:00,94.84,95.03,94.65,94.85,8168.0,86.0129,86.1853,85.8406,86.022,8168.0
2020-10-06 15:10:00,94.86,95.14,94.76,94.8,6214.0,86.0311,86.285,85.9404,85.9767,6214.0
2020-10-06 15:15:00,94.77,94.81,94.54,94.55,13606.0,85.9495,85.9857,85.7409,85.7499,13606.0
2020-10-06 15:20:00,94.58,94.61,94.45,94.56,20607.0,85.7771,85.8044,85.6592,85.759,20607.0
2020-10-06 15:25:00,94.56,94.72,94.51,94.72,12667.0,85.759,85.9041,85.7137,85.9041,12667.0
2020-10-06 15:30:00,94.69,95.16,94.68,95.16,14219.0,85.8769,86.3032,85.8678,86.3032,14219.0
2020-10-06 15:35:00,95.13,95.22,94.97,94.98,26368.0,86.276,86.3576,86.1308,86.1399,26368.0
2020-10-06 15:40:00,95.01,95.17,94.93,95.12,17866.0,86.1671,86.3122,86.0946,86.2669,17866.0
2020-10-06 15:45:00,95.09,95.19,94.85,95.09,34355.0,86.2397,86.3304,86.022,86.2397,34355.0
2020-10-06 15:50:00,95.12,95.22,94.84,95.22,45175.0,86.2669,86.3576,86.0129,86.3576,45175.0
2020-10-06 15:55:00,95.22,95.41,95.08,95.08,136809.0,86.3576,86.5299,86.2306,86.2306,136809.0
2020-10-07 09:30:00,95.25,95.86,95.25,95.52,69155.0,86.3848,86.938,86.3848,86.6297,69155.0
2020-10-07 09:35:00,95.41,95.66,95.41,95.59,9606.0,86.5299,86.7566,86.5299,86.6931,9606.0
2020-10-07 09:40:00,95.56,95.68,95.43,95.66,26028.0,86.6659,86.7748,86.548,86.7566,26028.0
2020-10-07 09:45:00,95.61,95.91,95.6,95.8,37783.0,86.7113,86.9834,86.7022,86.8836,37783.0
2020-10-07 09:50:00,95.83,96.05,95.79,96.05,31719.0,86.9108,87.1103,86.8745,87.1103,31719.0
2020-10-07 09:55:00,96.06,96.21,95.95,96.0,41672.0,87.1194,87.2554,87.0196,87.065,41672.0
2020-10-07 10:00:00,96.07,96.16,95.88,96.16,21014.0,87.1285,87.2101,86.9562,87.2101,21014.0
2020-10-07 10:05:00,96.17,96.19,96.04,96.19,16922.0,87.2192,87.2373,87.1013,87.2373,16922.0
2020-10-07 10:10:00,96.19,96.23,96.09,96.2,11835.0,87.2373,87.2736,87.1466,87.2464,11835.0
2020-10-07 10:15:00,96.2,96.63,96.18,96.61,12476.0,87.2464,87.6363,87.2282,87.6182,12476.0
2020-10-07 10:20:00,96.59,96.69,96.58,96.69,25755.0,87.6001,87.6908,87.591,87.6908,25755.0
2020-10-07 10:25:00,96.69,96.98,96.65,96.93,12613.0,87.6908,87.9538,87.6545,87.9084,12613.0
2020-10-07 10:30:00,96.93,96.96,96.72,96.87,9725.0,87.9084,87.9356,87.718,87.854,9725.0
2020-10-07 10:35:00,96.87,96.99,96.71,96.8,15326.0,87.854,87.9628,87.7089,87.7905,15326.0
2020-10-07 10:40:00,96.77,96.82,96.57,96.7,8786.0,87.7633,87.8087,87.5819,87.6998,8786.0
2020-10-07 10:45:00,96.72,96.9,96.72,96.86,58484.0,87.718,87.8812,87.718,87.8449,58484.0
2020-10-07 10:50:00,96.9,96.92,96.69,96.7,20086.0,87.8812,87.8994,87.6908,87.6998,20086.0
2020-10-07 10:55:00,96.71,96.92,96.69,96.83,11786.0,87.7089,87.8994,87.6908,87.8177,11786.0
2020-10-07 11:00:00,96.86,96.89,96.7,96.7,14016.0,87.8449,87.8721,87.6998,87.6998,14016.0
2020-10-07 11:05:00,96.7,96.84,96.7,96.74,14020.0,87.6998,87.8268,87.6998,87.7361,14020.0
2020-10-07 11:10:00,96.76,96.8,96.6,96.61,12091.0,87.7542,87.7905,87.6091,87.6182,12091.0
2020-10-07 11:15:00,96.64,96.68,96.48,96.57,12641.0,87.6454,87.6817,87.5003,87.5819,12641.0
2020-10-07 11:20:00,96.55,96.56,96.38,96.42,8939.0,87.5638,87.5729,87.4096,87.4459,8939.0
2020-10-07 11:25:00,96.44,96.54,96.23,96.41,31116.0,87.464,87.5547,87.2736,87.4368,31116.0
2020-10-07 11:30:00,96.4,96.44,96.14,96.25,9671.0,87.4278,87.464,87.192,87.2917,9671.0
2020-10-07 11:35:00,96.23,96.26,96.14,96.18,7757.0,87.2736,87.3008,87.192,87.2282,7757.0
2020-10-07 11:40:00,96.18,96.26,96.08,96.23,23510.0,87.2282,87.3008,87.1375,87.2736,23510.0
2020-10-07 11:45:00,96.26,96.26,96.06,96.11,10682.0,87.3008,87.3008,87.1194,87.1647,10682.0
2020-10-07 11:50:00,96.14,96.18,96.07,96.18,10814.0,87.192,87.2282,87.1285,87.2282,10814.0
2020-10-07 11:55:00,96.18,96.21,96.13,96.2,10414.0,87.2282,87.2554,87.1829,87.2464,10414.0
2020-10-07 12:00:00,96.23,96.3,96.18,96.23,10193.0,87.2736,87.3371,87.2282,87.2736,10193.0
2020-10-07 12:05:00,96.24,96.37,96.2,96.35,20235.0,87.2826,87.4005,87.2464,87.3824,20235.0
2020-10-07 12:10:00,96.31,96.41,96.31,96.38,12513.0,87.3461,87.4368,87.3461,87.4096,12513.0
2020-10-07 12:15:00,96.38,96.47,96.33,96.45,11160.0,87.4096,87.4912,87.3643,87.4731,11160.0
2020-10-07 12:20:00,96.47,96.5,96.42,96.48,9155.0,87.4912,87.5184,87.4459,87.5003,9155.0
2020-10-07 12:25:00,96.5,96.52,96.3,96.4,18146.0,87.5184,87.5366,87.3371,87.4278,18146.0
2020-10-07 12:30:00,96.41,96.54,96.4,96.52,6303.0,87.4368,87.5547,87.4278,87.5366,6303.0
2020-10-07 12:35:00,96.51,96.6,96.5,96.52,5899.0,87.5275,87.6091,87.5184,87.5366,5899.0
2020-10-07 12:40:00,96.54,96.6,96.47,96.5,17532.0,87.5547,87.6091,87.4912,87.5184,17532.0
2020-10-07 12:45:00,96.5,96.53,96.42,96.48,28016.0,87.5184,87.5457,87.4459,87.5003,28016.0
2020-10-07 12:50:00,96.51,96.65,96.49,96.58,5202.0,87.5275,87.6545,87.5094,87.591,5202.0
2020-10-07 12:55:00,96.56,96.6,96.49,96.52,11474.0,87.5729,87.6091,87.5094,87.5366,11474.0
2020-10-07 13:00:00,96.54,96.58,96.5,96.58,6715.0,87.5547,87.591,87.5184,87.591,6715.0
2020-10-07 13:05:00,96.56,96.6,96.53,96.58,6211.0,87.5729,87.6091,87.5457,87.591,6211.0
2020-10-07 13:10:00,96.58,96.6,96.52,96.59,4900.0,87.591,87.6091,87.5366,87.6001,4900.0
2020-10-07 13:15:00,96.59,96.59,96.47,96.49,12543.0,87.6001,87.6001,87.4912,87.5094,12543.0
2020-10-07 13:20:00,96.5,96.5,96.41,96.41,11190.0,87.5184,87.5184,87.4368,87.4368,11190.0
2020-10-07 13:25:00,96.39,96.44,96.33,96.36,8514.0,87.4187,87.464,87.3643,87.3915,8514.0
2020-10-07 13:30:00,96.38,96.39,96.19,96.28,54959.0,87.4096,87.4187,87.2373,87.3189,54959.0
2020-10-07 13:35:00,96.26,96.29,96.15,96.2,24116.0,87.3008,87.328,87.201,87.2464,24116.0
2020-10-07 13:40:00,96.23,96.41,96.17,96.41,24855.0,87.2736,87.4368,87.2192,87.4368,24855.0
2020-10-07 13:45:00,96.34,96.48,96.33,96.48,13329.0,87.3733,87.5003,87.3643,87.5003,13329.0
2020-10-07 13:50:00,96.51,96.6,96.44,96.6,15049.0,87.5275,87.6091,87.464,87.6091,15049.0
2020-10-07 13:55:00,96.59,96.6,96.49,96.55,7886.0,87.6001,87.6091,87.5094,87.5638,7886.0
2020-10-07 14:00:00,96.6,96.65,96.57,96.62,12216.0,87.6091,87.6545,87.5819,87.6273,12216.0
2020-10-07 14:05:00,96.6,96.72,96.6,96.72,7537.0,87.6091,87.718,87.6091,87.718,7537.0
2020-10-07 14:10:00,96.71,96.76,96.65,96.75,10521.0,87.7089,87.7542,87.6545,87.7452,10521.0
2020-10-07 14:15:00,96.75,96.85,96.7,96.85,12467.0,87.7452,87.8359,87.6998,87.8359,12467.0
2020-10-07 14:20:00,96.86,96.86,96.78,96.81,38847.0,87.8449,87.8449,87.7724,87.7996,38847.0
2020-10-07 14:25:00,96.81,96.95,96.77,96.89,9715.0,87.7996,87.9266,87.7633,87.8721,9715.0
2020-10-07 14:30:00,96.94,97.0,96.89,96.9,11442.0,87.9175,87.9719,87.8721,87.8812,11442.0
2020-10-07 14:35:00,96.9,96.98,96.88,96.95,11081.0,87.8812,87.9538,87.8631,87.9266,11081.0
2020-10-07 14:40:00,96.96,96.96,96.86,96.93,10990.0,87.9356,87.9356,87.8449,87.9084,10990.0
2020-10-07 14:45:00,96.95,96.96,96.84,96.88,5809.0,87.9266,87.9356,87.8268,87.8631,5809.0
2020-10-07 14:50:00,96.9,96.91,96.82,96.91,13044.0,87.8812,87.8903,87.8087,87.8903,13044.0
2020-10-07 14:55:00,96.91,96.95,96.82,96.88,24581.0,87.8903,87.9266,87.8087,87.8631,24581.0
2020-10-07 15:00:00,96.87,96.94,96.84,96.89,8300.0,87.854,87.9175,87.8268,87.8721,8300.0
2020-10-07 15:05:00,96.91,96.97,96.85,96.89,23904.0,87.8903,87.9447,87.8359,87.8721,23904.0
2020-10-07 15:10:00,96.9,96.96,96.86,96.92,11806.0,87.8812,87.9356,87.8449,87.8994,11806.0
2020-10-07 15:15:00,96.92,96.93,96.86,96.91,23347.0,87.8994,87.9084,87.8449,87.8903,23347.0
2020-10-07 15:20:00,96.9,96.94,96.83,96.84,22477.0,87.8812,87.9175,87.8177,87.8268,22477.0
2020-10-07 15:25:00,96.85,96.88,96.82,96.85,10526.0,87.8359,87.8631,87.8087,87.8359,10526.0
2020-10-07 15:30:00,96.85,96.88,96.72,96.74,38329.0,87.8359,87.8631,87.718,87.7361,38329.0
2020-10-07 15:35:00,96.71,96.74,96.62,96.65,32608.0,87.7089,87.7361,87.6273,87.6545,32608.0
2020-10-07 15:40:00,96.66,96.67,96.55,96.58,21955.0,87.6636,87.6726,87.5638,87.591,21955.0
2020-10-07 15:45:00,96.59,96.6,96.43,96.49,26490.0,87.6001,87.6091,87.455,87.5094,26490.0
2020-10-07 15:50:00,96.52,96.68,96.47,96.68,36196.0,87.5366,87.6817,87.4912,87.6817,36196.0
2020-10-07 15:55:00,96.68,96.69,96.38,96.47,80356.0,87.6817,87.6908,87.4096,87.4912,80356.0
2020-10-08 09:30:00,96.79,97.02,96.7,96.72,19013.0,87.7815,87.99,87.6998,87.718,19013.0
2020-10-08 09:35:00,96.61,96.71,96.31,96.41,6500.0,87.6182,87.7089,87.3461,87.4368,6500.0
2020-10-08 09:40:00,96.33,97.09,96.33,97.09,7355.0,87.3643,88.0535,87.3643,88.0535,7355.0
2020-10-08 09:45:00,97.06,97.16,96.91,97.0,6004.0,88.0263,88.117,87.8903,87.9719,6004.0
2020-10-08 09:50:00,97.0,97.21,96.94,97.21,9128.0,87.9719,88.1624,87.9175,88.1624,9128.0
2020-10-08 09:55:00,97.17,97.37,97.09,97.37,7402.0,88.1261,88.3075,88.0535,88.3075,7402.0
2020-10-08 10:00:00,97.23,97.38,97.09,97.18,9446.0,88.1805,88.3165,88.0535,88.1352,9446.0
2020-10-08 10:05:00,97.18,97.4,97.12,97.39,5550.0,88.1352,88.3347,88.0807,88.3256,5550.0
2020-10-08 10:10:00,97.41,97.5,97.31,97.43,7987.0,88.3437,88.4254,88.2531,88.3619,7987.0
2020-10-08 10:15:00,97.47,97.65,97.47,97.61,11100.0,88.3982,88.5614,88.3982,88.5251,11100.0
2020-10-08 10:20:00,97.61,97.69,97.49,97.69,9379.0,88.5251,88.5977,88.4163,88.5977,9379.0
2020-10-08 10:25:00,97.71,97.72,97.56,97.68,6504.0,88.6158,88.6249,88.4798,88.5886,6504.0
2020-10-08 10:30:00,97.69,97.95,97.65,97.91,19895.0,88.5977,88.8335,88.5614,88.7972,19895.0
2020-10-08 10:35:00,97.91,97.94,97.79,97.89,7390.0,88.7972,88.8244,88.6884,88.7791,7390.0
2020-10-08 10:40:00,97.92,97.92,97.62,97.62,3931.0,88.8063,88.8063,88.5342,88.5342,3931.0
2020-10-08 10:45:00,97.64,97.7,97.53,97.7,3923.0,88.5523,88.6068,88.4526,88.6068,3923.0
2020-10-08 10:50:00,97.71,97.82,97.52,97.53,3550.0,88.6158,88.7156,88.4435,88.4526,3550.0
2020-10-08 10:55:00,97.5,97.56,97.47,97.53,5878.0,88.4254,88.4798,88.3982,88.4526,5878.0
2020-10-08 11:00:00,97.58,97.72,97.56,97.63,8457.0,88.4979,88.6249,88.4798,88.5433,8457.0
2020-10-08 11:05:00,97.68,97.73,97.57,97.63,12259.0,88.5886,88.634,88.4889,88.5433,12259.0
2020-10-08 11:10:00,97.65,97.76,97.63,97.73,5869.0,88.5614,88.6612,88.5433,88.634,5869.0
2020-10-08 11:15:00,97.75,97.77,97.7,97.75,5165.0,88.6521,88.6702,88.6068,88.6521,5165.0
2020-10-08 11:20:00,97.75,97.78,97.55,97.77,14713.0,88.6521,88.6793,88.4707,88.6702,14713.0
2020-10-08 11:25:00,97.75,97.81,97.63,97.69,11235.0,88.6521,88.7065,88.5433,88.5977,11235.0
2020-10-08 11:30:00,97.66,97.66,97.45,97.5,14891.0,88.5705,88.5705,88.38,88.4254,14891.0
2020-10-08 11:35:00,97.5,97.74,97.49,97.66,12540.0,88.4254,88.643,88.4163,88.5705,12540.0
2020-10-08 11:40:00,97.67,97.69,97.18,97.18,33191.0,88.5796,88.5977,88.1352,88.1352,33191.0
2020-10-08 11:45:00,97.21,97.22,97.07,97.14,9253.0,88.1624,88.1714,88.0354,88.0989,9253.0
2020-10-08 11:50:00,97.16,97.34,97.12,97.24,5187.0,88.117,88.2803,88.0807,88.1896,5187.0
2020-10-08 11:55:00,97.2,97.38,97.2,97.37,3605.0,88.1533,88.3165,88.1533,88.3075,3605.0
2020-10-08 12:00:00,97.32,97.38,97.27,97.31,6910.0,88.2621,88.3165,88.2168,88.2531,6910.0
2020-10-08 12:05:00,97.36,97.43,97.24,97.43,7931.0,88.2984,88.3619,88.1896,88.3619,7931.0
2020-10-08 12:10:00,97.46,97.5,97.39,97.42,5716.0,88.3891,88.4254,88.3256,88.3528,5716.0
2020-10-08 12:15:00,97.46,97.53,97.42,97.51,4674.0,88.3891,88.4526,88.3528,88.4344,4674.0
2020-10-08 12:20:00,97.47,97.57,97.44,97.56,4915.0,88.3982,88.4889,88.371,88.4798,4915.0
2020-10-08 12:25:00,97.58,97.71,97.58,97.7,10188.0,88.4979,88.6158,88.4979,88.6068,10188.0
2020-10-08 12:30:00,97.71,97.73,97.59,97.68,6908.0,88.6158,88.634,88.507,88.5886,6908.0
2020-10-08 12:35:00,97.68,97.71,97.63,97.71,4624.0,88.5886,88.6158,88.5433,88.6158,4624.0
2020-10-08 12:40:00,97.71,97.73,97.61,97.64,3371.0,88.6158,88.634,88.5251,88.5523,3371.0
2020-10-08 12:45:00,97.66,97.67,97.57,97.6,4021.0,88.5705,88.5796,88.4889,88.5161,4021.0
2020-10-08 12:50:00,97.59,97.64,97.52,97.61,5567.0,88.507,88.5523,88.4435,88.5251,5567.0
2020-10-08 12:55:00,97.59,97.77,97.58,97.77,6326.0,88.507,88.6702,88.4979,88.6702,6326.0
2020-10-08 13:00:00,97.76,97.83,97.73,97.75,6870.0,88.6612,88.7247,88.634,88.6521,6870.0
2020-10-08 13:05:00,97.76,97.78,97.66,97.7,3916.0,88.6612,88.6793,88.5705,88.6068,3916.0
2020-10-08 13:10:00,97.71,97.71,97.59,97.66,4337.0,88.6158,88.6158,88.507,88.5705,4337.0
2020-10-08 13:15:00,97.68,97.75,97.68,97.75,3840.0,88.5886,88.6521,88.5886,88.6521,3840.0
2020-10-08 13:20:00,97.75,97.75,97.64,97.67,4427.0,88.6521,88.6521,88.5523,88.5796,4427.0
2020-10-08 13:25:00,97.65,97.68,97.58,97.63,4529.0,88.5614,88.5886,88.4979,88.5433,4529.0
2020-10-08 13:30:00,97.71,97.76,97.66,97.69,6678.0,88.6158,88.6612,88.5705,88.5977,6678.0
2020-10-08 13:35:00,97.67,97.7,97.58,97.58,9076.0,88.5796,88.6068,88.4979,88.4979,9076.0
2020-10-08 13:40:00,97.58,97.64,97.54,97.6,5635.0,88.4979,88.5523,88.4617,88.5161,5635.0
2020-10-08 13:45:00,97.58,97.65,97.54,97.65,2927.0,88.4979,88.5614,88.4617,88.5614,2927.0
2020-10-08 13:50:00,97.64,97.75,97.61,97.72,5269.0,88.5523,88.6521,88.5251,88.6249,5269.0
2020-10-08 13:55:00,97.71,97.82,97.67,97.81,5736.0,88.6158,88.7156,88.5796,88.7065,5736.0
2020-10-08 14:00:00,97.79,97.84,97.75,97.75,5705.0,88.6884,88.7337,88.6521,88.6521,5705.0
2020-10-08 14:05:00,97.77,97.95,97.74,97.9,7781.0,88.6702,88.8335,88.643,88.7881,7781.0
2020-10-08 14:10:00,97.89,97.94,97.84,97.89,5458.0,88.7791,88.8244,88.7337,88.7791,5458.0
2020-10-08 14:15:00,97.89,97.9,97.82,97.85,7098.0,88.7791,88.7881,88.7156,88.7428,7098.0
2020-10-08 14:20:00,97.86,97.86,97.78,97.78,7636.0,88.7519,88.7519,88.6793,88.6793,7636.0
2020-10-08 14:25:00,97.8,97.83,97.73,97.74,5008.0,88.6975,88.7247,88.634,88.643,5008.0
2020-10-08 14:30:00,97.77,97.82,97.75,97.75,16850.0,88.6702,88.7156,88.6521,88.6521,16850.0
2020-10-08 14:35:00,97.78,97.8,97.71,97.79,5100.0,88.6793,88.6975,88.6158,88.6884,5100.0
2020-10-08 14:40:00,97.78,97.83,97.75,97.82,7848.0,88.6793,88.7247,88.6521,88.7156,7848.0
2020-10-08 14:45:00,97.83,97.92,97.83,97.92,10467.0,88.7247,88.8063,88.7247,88.8063,10467.0
2020-10-08 14:50:00,97.94,97.94,97.77,97.78,7523.0,88.8244,88.8244,88.6702,88.6793,7523.0
2020-10-08 14:55:00,97.79,97.9,97.79,97.82,7319.0,88.6884,88.7881,88.6884,88.7156,7319.0
2020-10-08 15:00:00,97.79,97.85,97.65,97.82,8795.0,88.6884,88.7428,88.5614,88.7156,8795.0
2020-10-08 15:05:00,97.84,97.89,97.75,97.82,7357.0,88.7337,88.7791,88.6521,88.7156,7357.0
2020-10-08 15:10:00,97.84,97.94,97.81,97.88,7600.0,88.7337,88.8244,88.7065,88.77,7600.0
2020-10-08 15:15:00,97.89,97.89,97.78,97.83,9676.0,88.7791,88.7791,88.6793,88.7247,9676.0
2020-10-08 15:20:00,97.84,97.87,97.8,97.86,9311.0,88.7337,88.7609,88.6975,88.7519,9311.0
2020-10-08 15:25:00,97.84,97.91,97.8,97.9,13649.0,88.7337,88.7972,88.6975,88.7881,13649.0
2020-10-08 15:30:00,97.9,97.95,97.87,97.95,14457.0,88.7881,88.8335,88.7609,88.8335,14457.0
2020-10-08 15:35:00,97.94,98.0,97.75,97.77,22866.0,88.8244,88.8788,88.6521,88.6702,22866.0
2020-10-08 15:40:00,97.76,97.81,97.73,97.8,20643.0,88.6612,88.7065,88.634,88.6975,20643.0
2020-10-08 15:45:00,97.8,97.95,97.8,97.95,31988.0,88.6975,88.8335,88.6975,88.8335,31988.0
2020-10-08 15:50:00,97.94,98.0,97.88,97.96,44339.0,88.8244,88.8788,88.77,88.8426,44339.0
2020-10-08 15:55:00,97.95,98.02,97.91,97.98,82024.0,88.8335,88.897,88.7972,88.8607,82024.0
2020-10-09 09:30:00,98.04,98.05,97.81,97.92,35323.0,88.9151,88.9242,88.7065,88.8063,35323.0
2020-10-09 09:35:00,97.85,97.9,97.68,97.75,6238.0,88.7428,88.7881,88.5886,88.6521,6238.0
2020-10-09 09:40:00,97.69,98.02,97.69,97.95,23503.0,88.5977,88.897,88.5977,88.8335,23503.0
2020-10-09 09:45:00,97.93,98.04,97.76,98.0,9360.0,88.8154,88.9151,88.6612,88.8788,9360.0
2020-10-09 09:50:00,97.98,98.08,97.73,97.93,6367.0,88.8607,88.9514,88.634,88.8154,6367.0
2020-10-09 09:55:00,97.88,98.07,97.86,98.02,7618.0,88.77,88.9423,88.7519,88.897,7618.0
2020-10-09 10:00:00,98.05,98.23,98.02,98.03,4600.0,88.9242,89.0874,88.897,88.906,4600.0
2020-10-09 10:05:00,97.99,98.03,97.9,97.95,2013.0,88.8698,88.906,88.7881,88.8335,2013.0
2020-10-09 10:10:00,97.91,98.14,97.91,98.08,4944.0,88.7972,89.0058,88.7972,88.9514,4944.0
2020-10-09 10:15:00,98.08,98.15,98.05,98.1,4264.0,88.9514,89.0149,88.9242,88.9695,4264.0
2020-10-09 10:20:00,98.12,98.12,97.99,98.05,6897.0,88.9877,88.9877,88.8698,88.9242,6897.0
2020-10-09 10:25:00,98.08,98.1,97.86,97.89,5085.0,88.9514,88.9695,88.7519,88.7791,5085.0
2020-10-09 10:30:00,97.86,97.98,97.84,97.98,7728.0,88.7519,88.8607,88.7337,88.8607,7728.0
2020-10-09 10:35:00,97.96,98.15,97.9,98.15,6017.0,88.8426,89.0149,88.7881,89.0149,6017.0
2020-10-09 10:40:00,98.19,98.24,98.1,98.17,15696.0,89.0512,89.0965,88.9695,89.033,15696.0
2020-10-09 10:45:00,98.22,98.24,98.1,98.12,40137.0,89.0784,89.0965,88.9695,88.9877,40137.0
2020-10-09 10:50:00,98.17,98.41,98.15,98.41,5259.0,89.033,89.2507,89.0149,89.2507,5259.0
2020-10-09 10:55:00,98.44,98.49,98.31,98.47,12589.0,89.2779,89.3232,89.16,89.3051,12589.0
2020-10-09 11:00:00,98.52,98.57,98.49,98.55,6502.0,89.3504,89.3958,89.3232,89.3776,6502.0
2020-10-09 11:05:00,98.58,98.68,98.56,98.56,16551.0,89.4049,89.4955,89.3867,89.3867,16551.0
2020-10-09 11:10:00,98.61,98.66,98.58,98.66,5602.0,89.4321,89.4774,89.4049,89.4774,5602.0
2020-10-09 11:15:00,98.66,98.68,98.63,98.66,18662.0,89.4774,89.4955,89.4502,89.4774,18662.0
2020-10-09 11:20:00,98.67,98.76,98.67,98.76,8601.0,89.4865,89.5681,89.4865,89.5681,8601.0
2020-10-09 11:25:00,98.75,98.95,98.71,98.91,10597.0,89.559,89.7404,89.5228,89.7041,10597.0
2020-10-09 11:30:00,98.93,98.93,98.69,98.73,13837.0,89.7223,89.7223,89.5046,89.5409,13837.0
2020-10-09 11:35:00,98.7,98.73,98.67,98.73,3076.0,89.5137,89.5409,89.4865,89.5409,3076.0
2020-10-09 11:40:00,98.74,99.04,98.73,98.9,9605.0,89.55,89.822,89.5409,89.6951,9605.0
2020-10-09 11:45:00,98.94,99.14,98.92,98.97,10305.0,89.7313,89.9127,89.7132,89.7586,10305.0
2020-10-09 11:50:00,98.97,99.05,98.87,99.05,25359.0,89.7586,89.8311,89.6679,89.8311,25359.0
2020-10-09 11:55:00,99.02,99.16,99.02,99.07,5764.0,89.8039,89.9309,89.8039,89.8492,5764.0
2020-10-09 12:00:00,98.98,99.09,98.89,98.91,3800.0,89.7676,89.8674,89.686,89.7041,3800.0
2020-10-09 12:05:00,98.93,99.01,98.89,98.97,3155.0,89.7223,89.7948,89.686,89.7586,3155.0
2020-10-09 12:10:00,98.98,99.0,98.86,98.95,2612.0,89.7676,89.7858,89.6588,89.7404,2612.0
2020-10-09 12:15:00,98.92,98.95,98.78,98.78,4785.0,89.7132,89.7404,89.5862,89.5862,4785.0
2020-10-09 12:20:00,98.76,98.8,98.68,98.74,5344.0,89.5681,89.6044,89.4955,89.55,5344.0
2020-10-09 12:25:00,98.77,98.86,98.74,98.77,6983.0,89.5772,89.6588,89.55,89.5772,6983.0
2020-10-09 12:30:00,98.8,98.88,98.78,98.88,12569.0,89.6044,89.6769,89.5862,89.6769,12569.0
2020-10-09 12:35:00,98.92,98.94,98.9,98.92,2783.0,89.7132,89.7313,89.6951,89.7132,2783.0
2020-10-09 12:40:00,98.92,99.03,98.84,99.03,12453.0,89.7132,89.813,89.6407,89.813,12453.0
2020-10-09 12:45:00,99.02,99.12,99.01,99.1,6195.0,89.8039,89.8946,89.7948,89.8765,6195.0
2020-10-09 12:50:00,99.11,99.11,99.01,99.09,3300.0,89.8855,89.8855,89.7948,89.8674,3300.0
2020-10-09 12:55:00,99.09,99.11,99.03,99.03,4789.0,89.8674,89.8855,89.813,89.813,4789.0
2020-10-09 13:00:00,99.03,99.05,98.92,98.96,6460.0,89.813,89.8311,89.7132,89.7495,6460.0
2020-10-09 13:05:00,98.96,98.99,98.91,98.92,7065.0,89.7495,89.7767,89.7041,89.7132,7065.0
2020-10-09 13:10:00,98.94,99.0,98.9,98.96,3551.0,89.7313,89.7858,89.6951,89.7495,3551.0
2020-10-09 13:15:00,98.95,99.03,98.95,99.02,2800.0,89.7404,89.813,89.7404,89.8039,2800.0
2020-10-09 13:20:00,99.03,99.04,98.99,98.99,4744.0,89.813,89.822,89.7767,89.7767,4744.0
2020-10-09 13:25:00,98.99,99.09,98.97,99.06,7381.0,89.7767,89.8674,89.7586,89.8402,7381.0
2020-10-09 13:30:00,99.08,99.13,99.04,99.08,5695.0,89.8583,89.9037,89.822,89.8583,5695.0
2020-10-09 13:35:00,99.09,99.43,99.08,99.43,10519.0,89.8674,90.1757,89.8583,90.1757,10519.0
2020-10-09 13:40:00,99.41,99.46,99.22,99.32,13457.0,90.1576,90.2029,89.9853,90.076,13457.0
2020-10-09 13:45:00,99.3,99.34,99.27,99.3,5782.0,90.0578,90.0941,90.0306,90.0578,5782.0
2020-10-09 13:50:00,99.34,99.35,99.3,99.32,8220.0,90.0941,90.1032,90.0578,90.076,8220.0
2020-10-09 13:55:00,99.3,99.39,99.28,99.39,4136.0,90.0578,90.1395,90.0397,90.1395,4136.0
2020-10-09 14:00:00,99.4,99.4,99.3,99.33,5932.0,90.1485,90.1485,90.0578,90.085,5932.0
2020-10-09 14:05:00,99.3,99.36,99.3,99.31,5534.0,90.0578,90.1123,90.0578,90.0669,5534.0
2020-10-09 14:10:00,99.34,99.34,99.2,99.27,7251.0,90.0941,90.0941,89.9671,90.0306,7251.0
2020-10-09 14:15:00,99.25,99.28,99.22,99.25,5337.0,90.0125,90.0397,89.9853,90.0125,5337.0
2020-10-09 14:20:00,99.26,99.4,99.25,99.36,10129.0,90.0216,90.1485,90.0125,90.1123,10129.0
2020-10-09 14:25:00,99.37,99.37,99.31,99.33,8682.0,90.1213,90.1213,90.0669,90.085,8682.0
2020-10-09 14:30:00,99.31,99.41,99.3,99.41,9741.0,90.0669,90.1576,90.0578,90.1576,9741.0
2020-10-09 14:35:00,99.42,99.43,99.3,99.36,14387.0,90.1667,90.1757,90.0578,90.1123,14387.0
2020-10-09 14:40:00,99.35,99.49,99.32,99.45,8794.0,90.1032,90.2302,90.076,90.1939,8794.0
2020-10-09 14:45:00,99.49,99.61,99.47,99.61,12584.0,90.2302,90.339,90.212,90.339,12584.0
2020-10-09 14:50:00,99.62,99.63,99.53,99.55,10406.0,90.3481,90.3571,90.2664,90.2846,10406.0
2020-10-09 14:55:00,99.55,99.68,99.53,99.68,6590.0,90.2846,90.4025,90.2664,90.4025,6590.0
2020-10-09 15:00:00,99.68,99.75,99.65,99.75,13388.0,90.4025,90.466,90.3753,90.466,13388.0
2020-10-09 15:05:00,99.73,99.77,99.71,99.72,13942.0,90.4478,90.4841,90.4297,90.4388,13942.0
2020-10-09 15:10:00,99.71,99.76,99.68,99.7,20098.0,90.4297,90.475,90.4025,90.4206,20098.0
2020-10-09 15:15:00,99.7,99.79,99.69,99.78,14072.0,90.4206,90.5022,90.4115,90.4932,14072.0
2020-10-09 15:20:00,99.79,99.87,99.79,99.81,27685.0,90.5022,90.5748,90.5022,90.5204,27685.0
2020-10-09 15:25:00,99.81,99.88,99.79,99.84,25933.0,90.5204,90.5839,90.5022,90.5476,25933.0
2020-10-09 15:30:00,99.85,99.85,99.6,99.61,20664.0,90.5567,90.5567,90.3299,90.339,20664.0
2020-10-09 15:35:00,99.62,99.66,99.58,99.6,45615.0,90.3481,90.3843,90.3118,90.3299,45615.0
2020-10-09 15:40:00,99.62,99.76,99.62,99.66,26999.0,90.3481,90.475,90.3481,90.3843,26999.0
2020-10-09 15:45:00,99.67,99.8,99.64,99.72,30163.0,90.3934,90.5113,90.3662,90.4388,30163.0
2020-10-09 15:50:00,99.73,99.8,99.66,99.76,68165.0,90.4478,90.5113,90.3843,90.475,68165.0
2020-10-09 15:55:00,99.75,99.9,99.67,99.88,156581.0,90.466,90.602,90.3934,90.5839,156581.0
2020-10-12 09:30:00,100.14,100.14,99.69,99.83,46009.0,90.8197,90.8197,90.4115,90.5385,46009.0
2020-10-12 09:35:00,99.79,99.79,99.48,99.78,14827.0,90.5022,90.5022,90.2211,90.4932,14827.0
2020-10-12 09:40:00,99.8,100.07,99.8,99.93,39633.0,90.5113,90.7562,90.5113,90.6292,39633.0
2020-10-12 09:45:00,100.0,100.3,99.96,100.24,51461.0,90.6927,90.9648,90.6564,90.9104,51461.0
2020-10-12 09:50:00,100.2,100.47,100.2,100.38,12713.0,90.8741,91.1189,90.8741,91.0373,12713.0
2020-10-12 09:55:00,100.37,100.4,100.11,100.18,6366.0,91.0283,91.0555,90.7925,90.8559,6366.0
2020-10-12 10:00:00,100.17,100.34,100.14,100.3,6783.0,90.8469,91.001,90.8197,90.9648,6783.0
2020-10-12 10:05:00,100.36,100.44,100.3,100.43,8750.0,91.0192,91.0917,90.9648,91.0827,8750.0
2020-10-12 10:10:00,100.49,100.5,100.3,100.31,6075.0,91.1371,91.1462,90.9648,90.9738,6075.0
2020-10-12 10:15:00,100.27,100.44,100.25,100.33,6886.0,90.9376,91.0917,90.9194,90.992,6886.0
2020-10-12 10:20:00,100.32,100.43,100.2,100.42,8088.0,90.9829,91.0827,90.8741,91.0736,8088.0
2020-10-12 10:25:00,100.39,100.73,100.38,100.61,12513.0,91.0464,91.3547,91.0373,91.2459,12513.0
2020-10-12 10:30:00,100.67,100.76,100.59,100.62,11185.0,91.3003,91.382,91.2278,91.255,11185.0
2020-10-12 10:35:00,100.61,101.06,100.59,101.05,52191.0,91.2459,91.654,91.2278,91.645,52191.0
2020-10-12 10:40:00,101.04,101.22,101.03,101.16,25574.0,91.6359,91.7991,91.6268,91.7447,25574.0
2020-10-12 10:45:00,101.18,101.2,101.0,101.05,14145.0,91.7629,91.781,91.5996,91.645,14145.0
2020-10-12 10:50:00,101.05,101.17,101.02,101.05,21835.0,91.645,91.7538,91.6178,91.645,21835.0
2020-10-12 10:55:00,101.06,101.12,101.0,101.12,21782.0,91.654,91.7084,91.5996,91.7084,21782.0
2020-10-12 11:00:00,101.11,101.36,101.1,101.36,5826.0,91.6994,91.9261,91.6903,91.9261,5826.0
2020-10-12 11:05:00,101.34,101.39,101.23,101.31,8568.0,91.908,91.9533,91.8082,91.8808,8568.0
2020-10-12 11:10:00,101.32,101.32,101.17,101.21,11300.0,91.8898,91.8898,91.7538,91.7901,11300.0
2020-10-12 11:15:00,101.23,101.32,101.2,101.29,12812.0,91.8082,91.8898,91.781,91.8626,12812.0
2020-10-12 11:20:00,101.29,101.44,101.25,101.27,21024.0,91.8626,91.9987,91.8263,91.8445,21024.0
2020-10-12 11:25:00,101.29,101.29,101.17,101.23,9763.0,91.8626,91.8626,91.7538,91.8082,9763.0
2020-10-12 11:30:00,101.24,101.3,101.16,101.17,6554.0,91.8173,91.8717,91.7447,91.7538,6554.0
2020-10-12 11:35:00,101.19,101.2,101.13,101.17,12953.0,91.7719,91.781,91.7175,91.7538,12953.0
2020-10-12 11:40:00,101.16,101.18,101.04,101.12,11187.0,91.7447,91.7629,91.6359,91.7084,11187.0
2020-10-12 11:45:00,101.13,101.2,101.06,101.18,7019.0,91.7175,91.781,91.654,91.7629,7019.0
2020-10-12 11:50:00,101.2,101.24,101.18,101.21,4796.0,91.781,91.8173,91.7629,91.7901,4796.0
2020-10-12 11:55:00,101.19,101.22,101.17,101.19,3395.0,91.7719,91.7991,91.7538,91.7719,3395.0
2020-10-12 12:00:00,101.2,101.22,101.07,101.09,4693.0,91.781,91.7991,91.6631,91.6812,4693.0
2020-10-12 12:05:00,101.09,101.09,100.92,100.96,8891.0,91.6812,91.6812,91.5271,91.5633,8891.0
2020-10-12 12:10:00,100.98,101.0,100.9,100.9,9612.0,91.5815,91.5996,91.5089,91.5089,9612.0
2020-10-12 12:15:00,100.9,100.97,100.84,100.95,9692.0,91.5089,91.5724,91.4545,91.5543,9692.0
2020-10-12 12:20:00,100.97,101.16,100.96,101.16,10758.0,91.5724,91.7447,91.5633,91.7447,10758.0
2020-10-12 12:25:00,101.14,101.29,101.12,101.29,10946.0,91.7266,91.8626,91.7084,91.8626,10946.0
2020-10-12 12:30:00,101.26,101.29,101.12,101.12,7689.0,91.8354,91.8626,91.7084,91.7084,7689.0
2020-10-12 12:35:00,101.16,101.29,101.15,101.26,7172.0,91.7447,91.8626,91.7357,91.8354,7172.0
2020-10-12 12:40:00,101.27,101.28,100.98,100.98,7318.0,91.8445,91.8536,91.5815,91.5815,7318.0
2020-10-12 12:45:00,101.02,101.09,100.98,101.01,6987.0,91.6178,91.6812,91.5815,91.6087,6987.0
2020-10-12 12:50:00,101.0,101.19,100.99,101.17,10940.0,91.5996,91.7719,91.5905,91.7538,10940.0
2020-10-12 12:55:00,101.19,101.3,101.18,101.24,7192.0,91.7719,91.8717,91.7629,91.8173,7192.0
2020-10-12 13:00:00,101.23,101.27,101.13,101.19,7170.0,91.8082,91.8445,91.7175,91.7719,7170.0
2020-10-12 13:05:00,101.17,101.23,101.14,101.18,7341.0,91.7538,91.8082,91.7266,91.7629,7341.0
2020-10-12 13:10:00,101.17,101.27,101.14,101.26,5139.0,91.7538,91.8445,91.7266,91.8354,5139.0
2020-10-12 13:15:00,101.25,101.29,101.19,101.29,8729.0,91.8263,91.8626,91.7719,91.8626,8729.0
2020-10-12 13:20:00,101.29,101.38,101.26,101.35,9916.0,91.8626,91.9442,91.8354,91.917,9916.0
2020-10-12 13:25:00,101.37,101.37,101.03,101.16,46265.0,91.9352,91.9352,91.6268,91.7447,46265.0
2020-10-12 13:30:00,101.18,101.24,101.13,101.2,14681.0,91.7629,91.8173,91.7175,91.781,14681.0
2020-10-12 13:35:00,101.18,101.18,100.87,100.98,7048.0,91.7629,91.7629,91.4817,91.5815,7048.0
2020-10-12 13:40:00,100.98,101.0,100.9,100.99,6977.0,91.5815,91.5996,91.5089,91.5905,6977.0
2020-10-12 13:45:00,100.96,101.04,100.93,101.03,7025.0,91.5633,91.6359,91.5361,91.6268,7025.0
2020-10-12 13:50:00,101.06,101.14,100.99,101.12,5306.0,91.654,91.7266,91.5905,91.7084,5306.0
2020-10-12 13:55:00,101.12,101.21,101.1,101.19,8011.0,91.7084,91.7901,91.6903,91.7719,8011.0
2020-10-12 14:00:00,101.15,101.22,101.11,101.15,5887.0,91.7357,91.7991,91.6994,91.7357,5887.0
2020-10-12 14:05:00,101.17,101.24,101.12,101.14,5209.0,91.7538,91.8173,91.7084,91.7266,5209.0
2020-10-12 14:10:00,101.09,101.12,100.96,101.09,9304.0,91.6812,91.7084,91.5633,91.6812,9304.0
2020-10-12 14:15:00,101.1,101.1,100.96,101.08,5745.0,91.6903,91.6903,91.5633,91.6722,5745.0
2020-10-12 14:20:00,101.02,101.1,100.93,100.97,9379.0,91.6178,91.6903,91.5361,91.5724,9379.0
2020-10-12 14:25:00,100.98,101.13,100.95,101.13,10200.0,91.5815,91.7175,91.5543,91.7175,10200.0
2020-10-12 14:30:00,101.14,101.22,101.1,101.1,12275.0,91.7266,91.7991,91.6903,91.6903,12275.0
2020-10-12 14:35:00,101.14,101.22,101.06,101.2,6895.0,91.7266,91.7991,91.654,91.781,6895.0
2020-10-12 14:40:00,101.19,101.23,101.05,101.19,7749.0,91.7719,91.8082,91.645,91.7719,7749.0
2020-10-12 14:45:00,101.2,101.2,100.99,101.05,6670.0,91.781,91.781,91.5905,91.645,6670.0
2020-10-12 14:50:00,101.05,101.11,100.92,101.11,8700.0,91.645,91.6994,91.5271,91.6994,8700.0
2020-10-12 14:55:00,101.07,101.24,101.06,101.14,10384.0,91.6631,91.8173,91.654,91.7266,10384.0
2020-10-12 15:00:00,101.14,101.2,101.08,101.19,11655.0,91.7266,91.781,91.6722,91.7719,11655.0
2020-10-12 15:05:00,101.17,101.19,101.14,101.15,8474.0,91.7538,91.7719,91.7266,91.7357,8474.0
2020-10-12 15:10:00,101.16,101.19,101.02,101.07,9403.0,91.7447,91.7719,91.6178,91.6631,9403.0
2020-10-12 15:15:00,101.09,101.17,101.07,101.17,10382.0,91.6812,91.7538,91.6631,91.7538,10382.0
2020-10-12 15:20:00,101.18,101.23,101.16,101.19,12542.0,91.7629,91.8082,91.7447,91.7719,12542.0
2020-10-12 15:25:00,101.2,101.24,101.1,101.19,15153.0,91.781,91.8173,91.6903,91.7719,15153.0
2020-10-12 15:30:00,101.2,101.25,101.11,101.12,15350.0,91.781,91.8263,91.6994,91.7084,15350.0
2020-10-12 15:35:00,101.13,101.21,101.11,101.18,17107.0,91.7175,91.7901,91.6994,91.7629,17107.0
2020-10-12 15:40:00,101.19,101.3,101.19,101.26,26201.0,91.7719,91.8717,91.7719,91.8354,26201.0
2020-10-12 15:45:00,101.24,101.3,101.13,101.19,60521.0,91.8173,91.8717,91.7175,91.7719,60521.0
2020-10-12 15:50:00,101.19,101.49,101.07,101.41,54541.0,91.7719,92.044,91.6631,91.9715,54541.0
2020-10-12 15:55:00,101.43,101.51,101.33,101.39,90807.0,91.9896,92.0621,91.8989,91.9533,90807.0
2020-10-13 09:30:00,101.35,101.84,100.95,101.69,58807.0,91.917,92.3614,91.5543,92.2254,58807.0
2020-10-13 09:35:00,101.8,102.05,101.66,101.73,35572.0,92.3252,92.5519,92.1982,92.2617,35572.0
2020-10-13 09:40:00,101.79,102.03,101.63,101.8,18647.0,92.3161,92.5338,92.171,92.3252,18647.0
2020-10-13 09:45:00,101.75,102.04,101.74,101.84,19018.0,92.2798,92.5428,92.2707,92.3614,19018.0
2020-10-13 09:50:00,101.8,101.85,101.63,101.69,16893.0,92.3252,92.3705,92.171,92.2254,16893.0
2020-10-13 09:55:00,101.68,101.83,101.61,101.73,10732.0,92.2163,92.3524,92.1528,92.2617,10732.0
2020-10-13 10:00:00,101.65,102.02,101.65,101.97,10081.0,92.1891,92.5247,92.1891,92.4793,10081.0
2020-10-13 10:05:00,102.0,102.01,101.62,101.62,6672.0,92.5065,92.5156,92.1619,92.1619,6672.0
2020-10-13 10:10:00,101.59,101.62,101.39,101.51,7411.0,92.1347,92.1619,91.9533,92.0621,7411.0
2020-10-13 10:15:00,101.55,101.55,101.31,101.31,9237.0,92.0984,92.0984,91.8808,91.8808,9237.0
2020-10-13 10:20:00,101.29,101.5,101.29,101.3,20302.0,91.8626,92.0531,91.8626,91.8717,20302.0
2020-10-13 10:25:00,101.26,101.33,101.13,101.2,7363.0,91.8354,91.8989,91.7175,91.781,7363.0
2020-10-13 10:30:00,101.22,101.38,101.19,101.38,26132.0,91.7991,91.9442,91.7719,91.9442,26132.0
2020-10-13 10:35:00,101.38,101.48,101.31,101.32,12258.0,91.9442,92.0349,91.8808,91.8898,12258.0
2020-10-13 10:40:00,101.39,101.44,101.23,101.23,8358.0,91.9533,91.9987,91.8082,91.8082,8358.0
2020-10-13 10:45:00,101.24,101.27,101.09,101.23,11125.0,91.8173,91.8445,91.6812,91.8082,11125.0
2020-10-13 10:50:00,101.23,101.26,100.97,100.97,20425.0,91.8082,91.8354,91.5724,91.5724,20425.0
2020-10-13 10:55:00,100.92,101.09,100.87,100.95,37269.0,91.5271,91.6812,91.4817,91.5543,37269.0
2020-10-13 11:00:00,101.03,101.03,100.77,100.79,5595.0,91.6268,91.6268,91.391,91.4092,5595.0
2020-10-13 11:05:00,100.77,100.82,100.68,100.76,28293.0,91.391,91.4364,91.3094,91.382,28293.0
2020-10-13 11:10:00,100.77,100.81,100.67,100.8,8793.0,91.391,91.4273,91.3003,91.4182,8793.0
2020-10-13 11:15:00,100.79,100.93,100.78,100.85,9389.0,91.4092,91.5361,91.4001,91.4636,9389.0
2020-10-13 11:20:00,100.87,101.09,100.87,101.07,17450.0,91.4817,91.6812,91.4817,91.6631,17450.0
2020-10-13 11:25:00,101.04,101.26,101.04,101.08,14298.0,91.6359,91.8354,91.6359,91.6722,14298.0
2020-10-13 11:30:00,101.08,101.3,101.04,101.05,26456.0,91.6722,91.8717,91.6359,91.645,26456.0
2020-10-13 11:35:00,101.03,101.31,101.03,101.07,82058.0,91.6268,91.8808,91.6268,91.6631,82058.0
2020-10-13 11:40:00,101.07,101.24,100.93,101.14,36158.0,91.6631,91.8173,91.5361,91.7266,36158.0
2020-10-13 11:45:00,101.2,101.44,101.15,101.44,9814.0,91.781,91.9987,91.7357,91.9987,9814.0
2020-10-13 11:50:00,101.35,101.65,101.35,101.58,15664.0,91.917,92.1891,91.917,92.1256,15664.0
2020-10-13 11:55:00,101.59,101.67,101.55,101.6,12361.0,92.1347,92.2073,92.0984,92.1438,12361.0
2020-10-13 12:00:00,101.6,101.67,101.57,101.65,8648.0,92.1438,92.2073,92.1166,92.1891,8648.0
2020-10-13 12:05:00,101.64,101.72,101.58,101.6,6854.0,92.1801,92.2526,92.1256,92.1438,6854.0
2020-10-13 12:10:00,101.62,101.62,101.25,101.25,15149.0,92.1619,92.1619,91.8263,91.8263,15149.0
2020-10-13 12:15:00,101.28,101.38,101.24,101.31,8496.0,91.8536,91.9442,91.8173,91.8808,8496.0
2020-10-13 12:20:00,101.31,101.35,101.2,101.23,9906.0,91.8808,91.917,91.781,91.8082,9906.0
2020-10-13 12:25:00,101.23,101.29,101.11,101.12,8671.0,91.8082,91.8626,91.6994,91.7084,8671.0
2020-10-13 12:30:00,101.12,101.13,100.98,101.0,7689.0,91.7084,91.7175,91.5815,91.5996,7689.0
2020-10-13 12:35:00,101.01,101.03,100.81,100.81,6895.0,91.6087,91.6268,91.4273,91.4273,6895.0
2020-10-13 12:40:00,100.78,100.97,100.78,100.94,11272.0,91.4001,91.5724,91.4001,91.5452,11272.0
2020-10-13 12:45:00,100.95,101.18,100.94,101.15,10078.0,91.5543,91.7629,91.5452,91.7357,10078.0
2020-10-13 12:50:00,101.13,101.25,101.09,101.16,6048.0,91.7175,91.8263,91.6812,91.7447,6048.0
2020-10-13 12:55:00,101.16,101.28,101.08,101.25,9650.0,91.7447,91.8536,91.6722,91.8263,9650.0
2020-10-13 13:00:00,101.24,101.32,101.18,101.27,6457.0,91.8173,91.8898,91.7629,91.8445,6457.0
2020-10-13 13:05:00,101.3,101.32,101.17,101.2,6613.0,91.8717,91.8898,91.7538,91.781,6613.0
2020-10-13 13:10:00,101.22,101.3,101.19,101.29,8085.0,91.7991,91.8717,91.7719,91.8626,8085.0
2020-10-13 13:15:00,101.3,101.39,101.28,101.39,10445.0,91.8717,91.9533,91.8536,91.9533,10445.0
2020-10-13 13:20:00,101.38,101.39,101.21,101.27,9124.0,91.9442,91.9533,91.7901,91.8445,9124.0
2020-10-13 13:25:00,101.22,101.34,101.22,101.26,5947.0,91.7991,91.908,91.7991,91.8354,5947.0
2020-10-13 13:30:00,101.25,101.29,101.12,101.14,15672.0,91.8263,91.8626,91.7084,91.7266,15672.0
2020-10-13 13:35:00,101.18,101.18,100.94,100.97,10200.0,91.7629,91.7629,91.5452,91.5724,10200.0
2020-10-13 13:40:00,101.01,101.15,101.0,101.15,8365.0,91.6087,91.7357,91.5996,91.7357,8365.0
2020-10-13 13:45:00,101.15,101.29,101.14,101.2,24450.0,91.7357,91.8626,91.7266,91.781,24450.0
2020-10-13 13:50:00,101.17,101.17,100.86,100.94,11220.0,91.7538,91.7538,91.4726,91.5452,11220.0
2020-10-13 13:55:00,100.96,101.0,100.83,100.89,7052.0,91.5633,91.5996,91.4454,91.4999,7052.0
2020-10-13 14:00:00,100.91,100.96,100.77,100.96,6618.0,91.518,91.5633,91.391,91.5633,6618.0
2020-10-13 14:05:00,100.92,100.95,100.84,100.94,7318.0,91.5271,91.5543,91.4545,91.5452,7318.0
2020-10-13 14:10:00,100.93,101.0,100.87,100.99,8984.0,91.5361,91.5996,91.4817,91.5905,8984.0
2020-10-13 14:15:00,100.97,101.08,100.94,101.0,9714.0,91.5724,91.6722,91.5452,91.5996,9714.0
2020-10-13 14:20:00,100.97,100.98,100.79,100.86,12135.0,91.5724,91.5815,91.4092,91.4726,12135.0
2020-10-13 14:25:00,100.86,100.87,100.57,100.57,8557.0,91.4726,91.4817,91.2096,91.2096,8557.0
2020-10-13 14:30:00,100.59,100.66,100.44,100.56,15641.0,91.2278,91.2913,91.0917,91.2006,15641.0
2020-10-13 14:35:00,100.5,100.53,100.37,100.38,12333.0,91.1462,91.1734,91.0283,91.0373,12333.0
2020-10-13 14:40:00,100.37,100.38,100.14,100.17,16286.0,91.0283,91.0373,90.8197,90.8469,16286.0
2020-10-13 14:45:00,100.17,100.2,100.06,100.06,26355.0,90.8469,90.8741,90.7471,90.7471,26355.0
2020-10-13 14:50:00,100.05,100.12,99.96,100.02,26265.0,90.738,90.8015,90.6564,90.7108,26265.0
2020-10-13 14:55:00,100.03,100.5,100.01,100.41,13276.0,90.7199,91.1462,90.7018,91.0645,13276.0
2020-10-13 15:00:00,100.36,100.61,100.36,100.61,5163.0,91.0192,91.2459,91.0192,91.2459,5163.0
2020-10-13 15:05:00,100.62,100.63,100.39,100.44,7352.0,91.255,91.2641,91.0464,91.0917,7352.0
2020-10-13 15:10:00,100.46,100.58,100.43,100.45,7252.0,91.1099,91.2187,91.0827,91.1008,7252.0
2020-10-13 15:15:00,100.45,100.5,100.38,100.42,25556.0,91.1008,91.1462,91.0373,91.0736,25556.0
2020-10-13 15:20:00,100.42,100.48,100.39,100.41,17833.0,91.0736,91.128,91.0464,91.0645,17833.0
2020-10-13 15:25:00,100.4,100.45,100.31,100.38,22520.0,91.0555,91.1008,90.9738,91.0373,22520.0
2020-10-13 15:30:00,100.4,100.52,100.37,100.38,25755.0,91.0555,91.1643,91.0283,91.0373,25755.0
2020-10-13 15:35:00,100.39,100.51,100.26,100.45,23889.0,91.0464,91.1552,90.9285,91.1008,23889.0
2020-10-13 15:40:00,100.45,100.53,100.39,100.42,26400.0,91.1008,91.1734,91.0464,91.0736,26400.0
2020-10-13 15:45:00,100.4,100.51,100.13,100.2,73255.0,91.0555,91.1552,90.8106,90.8741,73255.0
2020-10-13 15:50:00,100.21,100.37,100.15,100.22,49409.0,90.8831,91.0283,90.8287,90.8922,49409.0
2020-10-13 15:55:00,100.24,100.47,100.17,100.28,108846.0,90.9104,91.1189,90.8469,90.9466,108846.0
2020-10-14 09:30:00,100.57,101.06,99.56,99.56,57162.0,91.2096,91.654,90.2936,90.2936,57162.0
2020-10-14 09:35:00,99.69,100.64,99.58,100.52,26159.0,90.4115,91.2731,90.3118,91.1643,26159.0
2020-10-14 09:40:00,100.56,101.37,100.35,101.06,35914.0,91.2006,91.9352,91.0101,91.654,35914.0
2020-10-14 09:45:00,101.03,101.54,100.84,101.19,95211.0,91.6268,92.0894,91.4545,91.7719,95211.0
2020-10-14 09:50:00,101.18,101.18,100.81,101.08,17905.0,91.7629,91.7629,91.4273,91.6722,17905.0
2020-10-14 09:55:00,101.26,101.78,101.22,101.55,19367.0,91.8354,92.307,91.7991,92.0984,19367.0
2020-10-14 10:00:00,101.59,102.0,101.38,102.0,13307.0,92.1347,92.5065,91.9442,92.5065,13307.0
2020-10-14 10:05:00,101.99,102.0,101.46,101.55,15729.0,92.4975,92.5065,92.0168,92.0984,15729.0
2020-10-14 10:10:00,101.57,101.75,101.41,101.64,18502.0,92.1166,92.2798,91.9715,92.1801,18502.0
2020-10-14 10:15:00,101.64,101.69,101.24,101.33,6613.0,92.1801,92.2254,91.8173,91.8989,6613.0
2020-10-14 10:20:00,101.33,101.63,101.26,101.63,4387.0,91.8989,92.171,91.8354,92.171,4387.0
2020-10-14 10:25:00,101.57,101.57,101.12,101.25,11191.0,92.1166,92.1166,91.7084,91.8263,11191.0
2020-10-14 10:30:00,101.31,101.43,100.79,100.87,31226.0,91.8808,91.9896,91.4092,91.4817,31226.0
2020-10-14 10:35:00,100.88,101.04,100.45,100.56,15248.0,91.4908,91.6359,91.1008,91.2006,15248.0
2020-10-14 10:40:00,100.56,100.66,100.45,100.55,5286.0,91.2006,91.2913,91.1008,91.1915,5286.0
2020-10-14 10:45:00,100.53,100.59,100.27,100.29,19929.0,91.1734,91.2278,90.9376,90.9557,19929.0
2020-10-14 10:50:00,100.34,100.88,100.29,100.65,20363.0,91.001,91.4908,90.9557,91.2822,20363.0
2020-10-14 10:55:00,100.65,100.65,100.42,100.48,21457.0,91.2822,91.2822,91.0736,91.128,21457.0
2020-10-14 11:00:00,100.52,100.62,100.16,100.17,21548.0,91.1643,91.255,90.8378,90.8469,21548.0
2020-10-14 11:05:00,100.17,100.69,100.16,100.44,17017.0,90.8469,91.3185,90.8378,91.0917,17017.0
2020-10-14 11:10:00,100.43,100.52,100.18,100.26,9859.0,91.0827,91.1643,90.8559,90.9285,9859.0
2020-10-14 11:15:00,100.26,100.36,100.12,100.35,15987.0,90.9285,91.0192,90.8015,91.0101,15987.0
2020-10-14 11:20:00,100.37,100.5,100.31,100.34,14231.0,91.0283,91.1462,90.9738,91.001,14231.0
2020-10-14 11:25:00,100.36,100.36,100.17,100.17,11757.0,91.0192,91.0192,90.8469,90.8469,11757.0
2020-10-14 11:30:00,100.22,100.31,100.08,100.09,12787.0,90.8922,90.9738,90.7652,90.7743,12787.0
2020-10-14 11:35:00,100.11,100.13,99.95,100.04,11044.0,90.7925,90.8106,90.6473,90.729,11044.0
2020-10-14 11:40:00,100.04,100.22,100.0,100.16,7910.0,90.729,90.8922,90.6927,90.8378,7910.0
2020-10-14 11:45:00,100.12,100.16,99.66,99.82,12652.0,90.8015,90.8378,90.3843,90.5294,12652.0
2020-10-14 11:50:00,99.74,99.77,99.61,99.63,11862.0,90.4569,90.4841,90.339,90.3571,11862.0
2020-10-14 11:55:00,99.64,100.1,99.63,100.04,15036.0,90.3662,90.7834,90.3571,90.729,15036.0
2020-10-14 12:00:00,100.04,100.2,99.98,100.15,10263.0,90.729,90.8741,90.6746,90.8287,10263.0
2020-10-14 12:05:00,100.24,100.42,100.24,100.41,7946.0,90.9104,91.0736,90.9104,91.0645,7946.0
2020-10-14 12:10:00,100.39,100.62,100.36,100.59,14824.0,91.0464,91.255,91.0192,91.2278,14824.0
2020-10-14 12:15:00,100.59,100.69,100.34,100.44,13815.0,91.2278,91.3185,91.001,91.0917,13815.0
2020-10-14 12:20:00,100.47,100.7,100.42,100.55,14932.0,91.1189,91.3275,91.0736,91.1915,14932.0
2020-10-14 12:25:00,100.58,100.86,100.58,100.81,9781.0,91.2187,91.4726,91.2187,91.4273,9781.0
2020-10-14 12:30:00,100.8,101.0,100.78,100.94,11845.0,91.4182,91.5996,91.4001,91.5452,11845.0
2020-10-14 12:35:00,100.91,100.91,100.68,100.72,13098.0,91.518,91.518,91.3094,91.3457,13098.0
2020-10-14 12:40:00,100.75,101.04,100.75,100.96,8743.0,91.3729,91.6359,91.3729,91.5633,8743.0
2020-10-14 12:45:00,100.97,100.98,100.8,100.84,7281.0,91.5724,91.5815,91.4182,91.4545,7281.0
2020-10-14 12:50:00,100.88,100.93,100.7,100.74,35431.0,91.4908,91.5361,91.3275,91.3638,35431.0
2020-10-14 12:55:00,100.75,100.91,100.73,100.8,16130.0,91.3729,91.518,91.3547,91.4182,16130.0
2020-10-14 13:00:00,100.75,100.91,100.74,100.79,7207.0,91.3729,91.518,91.3638,91.4092,7207.0
2020-10-14 13:05:00,100.84,100.95,100.77,100.95,7369.0,91.4545,91.5543,91.391,91.5543,7369.0
2020-10-14 13:10:00,100.97,101.13,100.94,101.1,7141.0,91.5724,91.7175,91.5452,91.6903,7141.0
2020-10-14 13:15:00,101.06,101.12,100.95,101.07,5977.0,91.654,91.7084,91.5543,91.6631,5977.0
2020-10-14 13:20:00,101.07,101.16,101.02,101.07,6389.0,91.6631,91.7447,91.6178,91.6631,6389.0
2020-10-14 13:25:00,101.08,101.12,100.88,100.95,9956.0,91.6722,91.7084,91.4908,91.5543,9956.0
2020-10-14 13:30:00,100.95,101.01,100.85,100.94,11594.0,91.5543,91.6087,91.4636,91.5452,11594.0
2020-10-14 13:35:00,100.89,101.04,100.88,100.96,16236.0,91.4999,91.6359,91.4908,91.5633,16236.0
2020-10-14 13:40:00,100.94,101.01,100.87,101.01,5888.0,91.5452,91.6087,91.4817,91.6087,5888.0
2020-10-14 13:45:00,101.0,101.17,101.0,101.17,8136.0,91.5996,91.7538,91.5996,91.7538,8136.0
2020-10-14 13:50:00,101.14,101.33,101.14,101.31,23399.0,91.7266,91.8989,91.7266,91.8808,23399.0
2020-10-14 13:55:00,101.31,101.47,101.19,101.23,47341.0,91.8808,92.0259,91.7719,91.8082,47341.0
2020-10-14 14:00:00,101.2,101.2,101.0,101.09,9895.0,91.781,91.781,91.5996,91.6812,9895.0
2020-10-14 14:05:00,101.11,101.16,100.96,101.01,4621.0,91.6994,91.7447,91.5633,91.6087,4621.0
2020-10-14 14:10:00,100.98,100.99,100.82,100.91,6788.0,91.5815,91.5905,91.4364,91.518,6788.0
2020-10-14 14:15:00,100.86,100.89,100.76,100.83,6978.0,91.4726,91.4999,91.382,91.4454,6978.0
2020-10-14 14:20:00,100.8,100.87,100.75,100.75,3794.0,91.4182,91.4817,91.3729,91.3729,3794.0
2020-10-14 14:25:00,100.77,100.77,100.65,100.76,13485.0,91.391,91.391,91.2822,91.382,13485.0
2020-10-14 14:30:00,100.74,100.74,100.37,100.4,7695.0,91.3638,91.3638,91.0283,91.0555,7695.0
2020-10-14 14:35:00,100.4,100.46,100.18,100.22,10101.0,91.0555,91.1099,90.8559,90.8922,10101.0
2020-10-14 14:40:00,100.25,100.27,100.06,100.11,14265.0,90.9194,90.9376,90.7471,90.7925,14265.0
2020-10-14 14:45:00,100.12,100.17,100.04,100.15,5708.0,90.8015,90.8469,90.729,90.8287,5708.0
2020-10-14 14:50:00,100.15,100.24,100.1,100.1,7154.0,90.8287,90.9104,90.7834,90.7834,7154.0
2020-10-14 14:55:00,100.1,100.14,100.02,100.06,14754.0,90.7834,90.8197,90.7108,90.7471,14754.0
2020-10-14 15:00:00,100.07,100.19,100.06,100.19,16745.0,90.7562,90.865,90.7471,90.865,16745.0
2020-10-14 15:05:00,100.21,100.31,100.21,100.24,11634.0,90.8831,90.9738,90.8831,90.9104,11634.0
2020-10-14 15:10:00,100.25,100.3,100.22,100.23,9543.0,90.9194,90.9648,90.8922,90.9013,9543.0
2020-10-14 15:15:00,100.21,100.26,100.13,100.2,8022.0,90.8831,90.9285,90.8106,90.8741,8022.0
2020-10-14 15:20:00,100.21,100.26,100.12,100.15,10169.0,90.8831,90.9285,90.8015,90.8287,10169.0
2020-10-14 15:25:00,100.15,100.32,100.08,100.24,16840.0,90.8287,90.9829,90.7652,90.9104,16840.0
2020-10-14 15:30:00,100.23,100.32,100.16,100.19,20756.0,90.9013,90.9829,90.8378,90.865,20756.0
2020-10-14 15:35:00,100.19,100.19,100.03,100.1,20902.0,90.865,90.865,90.7199,90.7834,20902.0
2020-10-14 15:40:00,100.08,100.23,100.08,100.18,8952.0,90.7652,90.9013,90.7652,90.8559,8952.0
2020-10-14 15:45:00,100.19,100.26,100.14,100.2,25909.0,90.865,90.9285,90.8197,90.8741,25909.0
2020-10-14 15:50:00,100.17,100.27,100.06,100.11,21650.0,90.8469,90.9376,90.7471,90.7925,21650.0
2020-10-14 15:55:00,100.07,100.14,99.58,99.65,172897.0,90.7562,90.8197,90.3118,90.3753,172897.0
2020-10-15 09:30:00,96.14,98.07,96.01,97.62,119801.0,87.192,88.9423,87.0741,88.5342,119801.0
2020-10-15 09:35:00,97.7,97.92,97.38,97.63,46640.0,88.6068,88.8063,88.3165,88.5433,46640.0
2020-10-15 09:40:00,97.62,98.73,97.55,98.58,42711.0,88.5342,89.5409,88.4707,89.4049,42711.0
2020-10-15 09:45:00,98.66,99.05,98.55,98.97,44943.0,89.4774,89.8311,89.3776,89.7586,44943.0
2020-10-15 09:50:00,98.98,99.06,98.48,98.61,42322.0,89.7676,89.8402,89.3142,89.4321,42322.0
2020-10-15 09:55:00,98.62,98.72,98.18,98.3,30078.0,89.4411,89.5318,89.0421,89.1509,30078.0
2020-10-15 10:00:00,98.27,98.56,98.2,98.55,29762.0,89.1237,89.3867,89.0602,89.3776,29762.0
2020-10-15 10:05:00,98.55,98.55,98.16,98.21,17744.0,89.3776,89.3776,89.0239,89.0693,17744.0
2020-10-15 10:10:00,98.19,98.21,97.87,98.11,12984.0,89.0512,89.0693,88.7609,88.9786,12984.0
2020-10-15 10:15:00,98.08,98.42,98.05,98.27,12147.0,88.9514,89.2597,88.9242,89.1237,12147.0
2020-10-15 10:20:00,98.31,98.44,98.1,98.32,14398.0,89.16,89.2779,88.9695,89.1691,14398.0
2020-10-15 10:25:00,98.32,98.32,97.94,97.98,19437.0,89.1691,89.1691,88.8244,88.8607,19437.0
2020-10-15 10:30:00,98.01,98.22,97.76,97.86,23551.0,88.8879,89.0784,88.6612,88.7519,23551.0
2020-10-15 10:35:00,97.86,97.99,97.68,97.99,18894.0,88.7519,88.8698,88.5886,88.8698,18894.0
2020-10-15 10:40:00,97.95,98.03,97.81,97.84,34269.0,88.8335,88.906,88.7065,88.7337,34269.0
2020-10-15 10:45:00,97.82,97.95,97.79,97.9,17106.0,88.7156,88.8335,88.6884,88.7881,17106.0
2020-10-15 10:50:00,97.88,97.9,97.73,97.83,16855.0,88.77,88.7881,88.634,88.7247,16855.0
2020-10-15 10:55:00,97.85,97.93,97.73,97.92,14807.0,88.7428,88.8154,88.634,88.8063,14807.0
2020-10-15 11:00:00,97.92,97.92,97.76,97.86,13744.0,88.8063,88.8063,88.6612,88.7519,13744.0
2020-10-15 11:05:00,97.9,98.09,97.87,98.03,29655.0,88.7881,88.9605,88.7609,88.906,29655.0
2020-10-15 11:10:00,98.08,98.34,98.05,98.3,16001.0,88.9514,89.1872,88.9242,89.1509,16001.0
2020-10-15 11:15:00,98.31,98.48,98.31,98.37,82192.0,89.16,89.3142,89.16,89.2144,82192.0
2020-10-15 11:20:00,98.37,98.37,98.2,98.34,8654.0,89.2144,89.2144,89.0602,89.1872,8654.0
2020-10-15 11:25:00,98.35,98.38,97.87,97.91,17193.0,89.1963,89.2235,88.7609,88.7972,17193.0
2020-10-15 11:30:00,97.91,97.98,97.91,97.94,8693.0,88.7972,88.8607,88.7972,88.8244,8693.0
2020-10-15 11:35:00,97.95,97.96,97.7,97.87,12472.0,88.8335,88.8426,88.6068,88.7609,12472.0
2020-10-15 11:40:00,97.84,97.84,97.55,97.65,10300.0,88.7337,88.7337,88.4707,88.5614,10300.0
2020-10-15 11:45:00,97.65,97.91,97.65,97.85,9300.0,88.5614,88.7972,88.5614,88.7428,9300.0
2020-10-15 11:50:00,97.84,98.02,97.73,98.02,12383.0,88.7337,88.897,88.634,88.897,12383.0
2020-10-15 11:55:00,98.02,98.02,97.75,97.78,6176.0,88.897,88.897,88.6521,88.6793,6176.0
2020-10-15 12:00:00,97.76,97.82,97.68,97.76,11804.0,88.6612,88.7156,88.5886,88.6612,11804.0
2020-10-15 12:05:00,97.73,97.78,97.67,97.71,18623.0,88.634,88.6793,88.5796,88.6158,18623.0
2020-10-15 12:10:00,97.71,97.71,97.39,97.39,17400.0,88.6158,88.6158,88.3256,88.3256,17400.0
2020-10-15 12:15:00,97.39,97.47,97.31,97.43,10747.0,88.3256,88.3982,88.2531,88.3619,10747.0
2020-10-15 12:20:00,97.42,97.48,97.37,97.48,7652.0,88.3528,88.4072,88.3075,88.4072,7652.0
2020-10-15 12:25:00,97.48,97.51,97.34,97.34,6694.0,88.4072,88.4344,88.2803,88.2803,6694.0
2020-10-15 12:30:00,97.38,97.46,97.36,97.37,5702.0,88.3165,88.3891,88.2984,88.3075,5702.0
2020-10-15 12:35:00,97.37,97.4,97.1,97.1,14651.0,88.3075,88.3347,88.0626,88.0626,14651.0
2020-10-15 12:40:00,97.09,97.17,97.05,97.05,10834.0,88.0535,88.1261,88.0173,88.0173,10834.0
2020-10-15 12:45:00,97.05,97.33,97.0,97.29,24970.0,88.0173,88.2712,87.9719,88.2349,24970.0
2020-10-15 12:50:00,97.29,97.52,97.26,97.48,9442.0,88.2349,88.4435,88.2077,88.4072,9442.0
2020-10-15 12:55:00,97.51,97.55,97.42,97.47,26473.0,88.4344,88.4707,88.3528,88.3982,26473.0
2020-10-15 13:00:00,97.45,97.46,97.36,97.39,19275.0,88.38,88.3891,88.2984,88.3256,19275.0
2020-10-15 13:05:00,97.41,97.46,97.38,97.43,10350.0,88.3437,88.3891,88.3165,88.3619,10350.0
2020-10-15 13:10:00,97.43,97.53,97.4,97.45,10386.0,88.3619,88.4526,88.3347,88.38,10386.0
2020-10-15 13:15:00,97.45,97.48,97.38,97.38,16073.0,88.38,88.4072,88.3165,88.3165,16073.0
2020-10-15 13:20:00,97.41,97.52,97.41,97.46,21743.0,88.3437,88.4435,88.3437,88.3891,21743.0
2020-10-15 13:25:00,97.47,97.57,97.46,97.47,18134.0,88.3982,88.4889,88.3891,88.3982,18134.0
2020-10-15 13:30:00,97.48,97.5,97.46,97.46,25947.0,88.4072,88.4254,88.3891,88.3891,25947.0
2020-10-15 13:35:00,97.47,97.52,97.4,97.5,30588.0,88.3982,88.4435,88.3347,88.4254,30588.0
2020-10-15 13:40:00,97.5,97.92,97.5,97.91,20687.0,88.4254,88.8063,88.4254,88.7972,20687.0
2020-10-15 13:45:00,97.9,97.91,97.73,97.8,16694.0,88.7881,88.7972,88.634,88.6975,16694.0
2020-10-15 13:50:00,97.8,97.82,97.73,97.77,11066.0,88.6975,88.7156,88.634,88.6702,11066.0
2020-10-15 13:55:00,97.77,97.77,97.67,97.67,8556.0,88.6702,88.6702,88.5796,88.5796,8556.0
2020-10-15 14:00:00,97.68,97.78,97.5,97.75,42543.0,88.5886,88.6793,88.4254,88.6521,42543.0
2020-10-15 14:05:00,97.76,97.76,97.59,97.59,14172.0,88.6612,88.6612,88.507,88.507,14172.0
2020-10-15 14:10:00,97.59,97.61,97.38,97.41,9473.0,88.507,88.5251,88.3165,88.3437,9473.0
2020-10-15 14:15:00,97.4,97.57,97.36,97.57,53990.0,88.3347,88.4889,88.2984,88.4889,53990.0
2020-10-15 14:20:00,97.56,97.7,97.56,97.6,24413.0,88.4798,88.6068,88.4798,88.5161,24413.0
2020-10-15 14:25:00,97.6,97.65,97.56,97.61,14938.0,88.5161,88.5614,88.4798,88.5251,14938.0
2020-10-15 14:30:00,97.64,97.78,97.63,97.68,14244.0,88.5523,88.6793,88.5433,88.5886,14244.0
2020-10-15 14:35:00,97.68,97.72,97.59,97.65,40878.0,88.5886,88.6249,88.507,88.5614,40878.0
2020-10-15 14:40:00,97.66,97.71,97.63,97.63,16951.0,88.5705,88.6158,88.5433,88.5433,16951.0
2020-10-15 14:45:00,97.66,97.67,97.6,97.64,15062.0,88.5705,88.5796,88.5161,88.5523,15062.0
2020-10-15 14:50:00,97.65,97.75,97.64,97.72,7474.0,88.5614,88.6521,88.5523,88.6249,7474.0
2020-10-15 14:55:00,97.71,97.72,97.61,97.66,12141.0,88.6158,88.6249,88.5251,88.5705,12141.0
2020-10-15 15:00:00,97.66,97.69,97.61,97.64,12438.0,88.5705,88.5977,88.5251,88.5523,12438.0
2020-10-15 15:05:00,97.64,97.67,97.5,97.54,14202.0,88.5523,88.5796,88.4254,88.4617,14202.0
2020-10-15 15:10:00,97.55,97.64,97.54,97.56,14622.0,88.4707,88.5523,88.4617,88.4798,14622.0
2020-10-15 15:15:00,97.55,97.64,97.55,97.64,51213.0,88.4707,88.5523,88.4707,88.5523,51213.0
2020-10-15 15:20:00,97.65,97.66,97.57,97.57,15784.0,88.5614,88.5705,88.4889,88.4889,15784.0
2020-10-15 15:25:00,97.57,97.68,97.57,97.61,18961.0,88.4889,88.5886,88.4889,88.5251,18961.0
2020-10-15 15:30:00,97.59,97.65,97.53,97.62,23849.0,88.507,88.5614,88.4526,88.5342,23849.0
2020-10-15 15:35:00,97.62,97.62,97.44,97.48,39705.0,88.5342,88.5342,88.371,88.4072,39705.0
2020-10-15 15:40:00,97.46,97.69,97.45,97.58,52825.0,88.3891,88.5977,88.38,88.4979,52825.0
2020-10-15 15:45:00,97.6,97.67,97.43,97.44,44271.0,88.5161,88.5796,88.3619,88.371,44271.0
2020-10-15 15:50:00,97.51,97.64,97.35,97.44,72114.0,88.4344,88.5523,88.2893,88.371,72114.0
2020-10-15 15:55:00,97.44,97.64,97.43,97.51,149615.0,88.371,88.5523,88.3619,88.4344,149615.0
2020-10-16 09:30:00,98.18,98.18,97.4,97.43,150803.0,89.0421,89.0421,88.3347,88.3619,150803.0
2020-10-16 09:35:00,97.56,97.61,97.35,97.5,7464.0,88.4798,88.5251,88.2893,88.4254,7464.0
2020-10-16 09:40:00,97.5,97.67,97.34,97.5,15193.0,88.4254,88.5796,88.2803,88.4254,15193.0
2020-10-16 09:45:00,97.58,97.61,97.37,97.51,17198.0,88.4979,88.5251,88.3075,88.4344,17198.0
2020-10-16 09:50:00,97.53,97.53,97.13,97.17,9592.0,88.4526,88.4526,88.0898,88.1261,9592.0
2020-10-16 09:55:00,97.17,97.56,97.16,97.56,14912.0,88.1261,88.4798,88.117,88.4798,14912.0
2020-10-16 10:00:00,97.51,97.54,97.3,97.42,14418.0,88.4344,88.4617,88.244,88.3528,14418.0
2020-10-16 10:05:00,97.37,97.42,97.18,97.27,11764.0,88.3075,88.3528,88.1352,88.2168,11764.0
2020-10-16 10:10:00,97.31,97.31,96.92,97.02,14465.0,88.2531,88.2531,87.8994,87.99,14465.0
2020-10-16 10:15:00,97.02,97.26,96.98,97.26,11318.0,87.99,88.2077,87.9538,88.2077,11318.0
2020-10-16 10:20:00,97.29,97.38,97.19,97.33,10258.0,88.2349,88.3165,88.1442,88.2712,10258.0
2020-10-16 10:25:00,97.28,97.63,97.28,97.63,21430.0,88.2258,88.5433,88.2258,88.5433,21430.0
2020-10-16 10:30:00,97.64,97.72,97.48,97.53,18327.0,88.5523,88.6249,88.4072,88.4526,18327.0
2020-10-16 10:35:00,97.56,97.65,97.51,97.52,20637.0,88.4798,88.5614,88.4344,88.4435,20637.0
2020-10-16 10:40:00,97.52,97.57,97.26,97.26,18688.0,88.4435,88.4889,88.2077,88.2077,18688.0
2020-10-16 10:45:00,97.27,97.33,97.17,97.32,18978.0,88.2168,88.2712,88.1261,88.2621,18978.0
2020-10-16 10:50:00,97.36,97.36,97.15,97.25,12997.0,88.2984,88.2984,88.1079,88.1986,12997.0
2020-10-16 10:55:00,97.23,97.23,96.97,97.04,52747.0,88.1805,88.1805,87.9447,88.0082,52747.0
2020-10-16 11:00:00,97.05,97.11,96.92,96.93,20396.0,88.0173,88.0717,87.8994,87.9084,20396.0
2020-10-16 11:05:00,96.95,97.05,96.88,97.01,19840.0,87.9266,88.0173,87.8631,87.981,19840.0
2020-10-16 11:10:00,97.01,97.05,96.88,97.02,57998.0,87.981,88.0173,87.8631,87.99,57998.0
2020-10-16 11:15:00,97.03,97.04,96.89,96.95,15373.0,87.9991,88.0082,87.8721,87.9266,15373.0
2020-10-16 11:20:00,96.95,96.95,96.78,96.81,11257.0,87.9266,87.9266,87.7724,87.7996,11257.0
2020-10-16 11:25:00,96.78,96.9,96.72,96.8,9368.0,87.7724,87.8812,87.718,87.7905,9368.0
2020-10-16 11:30:00,96.82,96.89,96.78,96.86,7175.0,87.8087,87.8721,87.7724,87.8449,7175.0
2020-10-16 11:35:00,96.85,96.96,96.83,96.94,8082.0,87.8359,87.9356,87.8177,87.9175,8082.0
2020-10-16 11:40:00,96.93,97.02,96.89,96.91,9829.0,87.9084,87.99,87.8721,87.8903,9829.0
2020-10-16 11:45:00,96.91,97.01,96.9,97.0,6960.0,87.8903,87.981,87.8812,87.9719,6960.0
2020-10-16 11:50:00,97.01,97.02,96.72,96.75,12469.0,87.981,87.99,87.718,87.7452,12469.0
2020-10-16 11:55:00,96.75,96.8,96.66,96.69,6578.0,87.7452,87.7905,87.6636,87.6908,6578.0
2020-10-16 12:00:00,96.69,96.7,96.56,96.58,7926.0,87.6908,87.6998,87.5729,87.591,7926.0
2020-10-16 12:05:00,96.54,96.54,96.38,96.47,9970.0,87.5547,87.5547,87.4096,87.4912,9970.0
2020-10-16 12:10:00,96.47,96.48,96.38,96.44,8728.0,87.4912,87.5003,87.4096,87.464,8728.0
2020-10-16 12:15:00,96.42,96.44,96.37,96.4,5024.0,87.4459,87.464,87.4005,87.4278,5024.0
2020-10-16 12:20:00,96.38,96.41,96.32,96.34,13043.0,87.4096,87.4368,87.3552,87.3733,13043.0
2020-10-16 12:25:00,96.32,96.43,96.32,96.38,8005.0,87.3552,87.455,87.3552,87.4096,8005.0
2020-10-16 12:30:00,96.4,96.45,96.22,96.28,19966.0,87.4278,87.4731,87.2645,87.3189,19966.0
2020-10-16 12:35:00,96.26,96.28,96.17,96.28,9506.0,87.3008,87.3189,87.2192,87.3189,9506.0
2020-10-16 12:40:00,96.29,96.3,96.23,96.23,4968.0,87.328,87.3371,87.2736,87.2736,4968.0
2020-10-16 12:45:00,96.25,96.36,96.2,96.36,11387.0,87.2917,87.3915,87.2464,87.3915,11387.0
2020-10-16 12:50:00,96.37,96.4,96.29,96.4,16156.0,87.4005,87.4278,87.328,87.4278,16156.0
2020-10-16 12:55:00,96.41,96.49,96.4,96.46,11232.0,87.4368,87.5094,87.4278,87.4822,11232.0
2020-10-16 13:00:00,96.44,96.53,96.44,96.48,20096.0,87.464,87.5457,87.464,87.5003,20096.0
2020-10-16 13:05:00,96.49,96.55,96.45,96.49,15072.0,87.5094,87.5638,87.4731,87.5094,15072.0
2020-10-16 13:10:00,96.49,96.51,96.42,96.43,16249.0,87.5094,87.5275,87.4459,87.455,16249.0
2020-10-16 13:15:00,96.45,96.51,96.44,96.48,8055.0,87.4731,87.5275,87.464,87.5003,8055.0
2020-10-16 13:20:00,96.48,96.49,96.39,96.43,9688.0,87.5003,87.5094,87.4187,87.455,9688.0
2020-10-16 13:25:00,96.43,96.57,96.43,96.53,12382.0,87.455,87.5819,87.455,87.5457,12382.0
2020-10-16 13:30:00,96.53,96.58,96.5,96.55,10404.0,87.5457,87.591,87.5184,87.5638,10404.0
2020-10-16 13:35:00,96.55,96.59,96.52,96.53,9193.0,87.5638,87.6001,87.5366,87.5457,9193.0
2020-10-16 13:40:00,96.53,96.61,96.51,96.57,10765.0,87.5457,87.6182,87.5275,87.5819,10765.0
2020-10-16 13:45:00,96.58,96.64,96.52,96.61,11505.0,87.591,87.6454,87.5366,87.6182,11505.0
2020-10-16 13:50:00,96.6,96.65,96.57,96.57,8811.0,87.6091,87.6545,87.5819,87.5819,8811.0
2020-10-16 13:55:00,96.56,96.56,96.47,96.51,12881.0,87.5729,87.5729,87.4912,87.5275,12881.0
2020-10-16 14:00:00,96.51,96.65,96.5,96.52,11158.0,87.5275,87.6545,87.5184,87.5366,11158.0
2020-10-16 14:05:00,96.54,96.6,96.54,96.6,11078.0,87.5547,87.6091,87.5547,87.6091,11078.0
2020-10-16 14:10:00,96.6,96.72,96.6,96.69,8724.0,87.6091,87.718,87.6091,87.6908,8724.0
2020-10-16 14:15:00,96.7,96.84,96.7,96.76,10242.0,87.6998,87.8268,87.6998,87.7542,10242.0
2020-10-16 14:20:00,96.74,96.82,96.74,96.78,8627.0,87.7361,87.8087,87.7361,87.7724,8627.0
2020-10-16 14:25:00,96.77,96.84,96.74,96.77,13750.0,87.7633,87.8268,87.7361,87.7633,13750.0
2020-10-16 14:30:00,96.78,96.81,96.74,96.79,13472.0,87.7724,87.7996,87.7361,87.7815,13472.0
2020-10-16 14:35:00,96.81,96.82,96.73,96.73,11275.0,87.7996,87.8087,87.727,87.727,11275.0
2020-10-16 14:40:00,96.73,96.73,96.6,96.61,11646.0,87.727,87.727,87.6091,87.6182,11646.0
2020-10-16 14:45:00,96.58,96.62,96.47,96.53,10859.0,87.591,87.6273,87.4912,87.5457,10859.0
2020-10-16 14:50:00,96.53,96.9,96.52,96.9,43585.0,87.5457,87.8812,87.5366,87.8812,43585.0
2020-10-16 14:55:00,96.91,96.96,96.87,96.91,14329.0,87.8903,87.9356,87.854,87.8903,14329.0
2020-10-16 15:00:00,96.91,96.92,96.75,96.78,11849.0,87.8903,87.8994,87.7452,87.7724,11849.0
2020-10-16 15:05:00,96.77,96.8,96.71,96.72,9681.0,87.7633,87.7905,87.7089,87.718,9681.0
2020-10-16 15:10:00,96.7,96.72,96.61,96.62,13619.0,87.6998,87.718,87.6182,87.6273,13619.0
2020-10-16 15:15:00,96.61,96.64,96.53,96.6,13631.0,87.6182,87.6454,87.5457,87.6091,13631.0
2020-10-16 15:20:00,96.61,96.67,96.57,96.62,14855.0,87.6182,87.6726,87.5819,87.6273,14855.0
2020-10-16 15:25:00,96.61,96.65,96.58,96.63,12282.0,87.6182,87.6545,87.591,87.6363,12282.0
2020-10-16 15:30:00,96.62,96.65,96.49,96.54,21349.0,87.6273,87.6545,87.5094,87.5547,21349.0
2020-10-16 15:35:00,96.55,96.59,96.45,96.47,23448.0,87.5638,87.6001,87.4731,87.4912,23448.0
2020-10-16 15:40:00,96.45,96.49,96.37,96.45,30352.0,87.4731,87.5094,87.4005,87.4731,30352.0
2020-10-16 15:45:00,96.46,96.49,96.36,96.37,45714.0,87.4822,87.5094,87.3915,87.4005,45714.0
2020-10-16 15:50:00,96.4,96.48,96.33,96.38,42494.0,87.4278,87.5003,87.3643,87.4096,42494.0
2020-10-16 15:55:00,96.4,96.57,96.35,96.51,133373.0,87.4278,87.5819,87.3824,87.5275,133373.0
2020-10-19 09:30:00,97.45,97.57,97.21,97.33,48299.0,88.38,88.4889,88.1624,88.2712,48299.0
2020-10-19 09:35:00,97.33,97.75,97.22,97.75,10366.0,88.2712,88.6521,88.1714,88.6521,10366.0
2020-10-19 09:40:00,97.76,97.8,97.12,97.25,8102.0,88.6612,88.6975,88.0807,88.1986,8102.0
2020-10-19 09:45:00,97.21,97.63,97.21,97.47,9196.0,88.1624,88.5433,88.1624,88.3982,9196.0
2020-10-19 09:50:00,97.5,97.56,97.34,97.49,8768.0,88.4254,88.4798,88.2803,88.4163,8768.0
2020-10-19 09:55:00,97.47,97.56,97.35,97.4,10196.0,88.3982,88.4798,88.2893,88.3347,10196.0
2020-10-19 10:00:00,97.32,97.4,97.2,97.27,6631.0,88.2621,88.3347,88.1533,88.2168,6631.0
2020-10-19 10:05:00,97.26,97.26,96.96,96.96,5716.0,88.2077,88.2077,87.9356,87.9356,5716.0
2020-10-19 10:10:00,97.0,97.05,96.9,97.02,6618.0,87.9719,88.0173,87.8812,87.99,6618.0
2020-10-19 10:15:00,97.0,97.13,96.95,97.02,9586.0,87.9719,88.0898,87.9266,87.99,9586.0
2020-10-19 10:20:00,97.04,97.08,96.87,96.87,6041.0,88.0082,88.0445,87.854,87.854,6041.0
2020-10-19 10:25:00,96.87,96.98,96.87,96.98,3933.0,87.854,87.9538,87.854,87.9538,3933.0
2020-10-19 10:30:00,96.96,97.02,96.89,96.89,16547.0,87.9356,87.99,87.8721,87.8721,16547.0
2020-10-19 10:35:00,96.85,96.9,96.67,96.69,14610.0,87.8359,87.8812,87.6726,87.6908,14610.0
2020-10-19 10:40:00,96.72,96.77,96.58,96.58,4427.0,87.718,87.7633,87.591,87.591,4427.0
2020-10-19 10:45:00,96.59,96.64,96.44,96.54,5936.0,87.6001,87.6454,87.464,87.5547,5936.0
2020-10-19 10:50:00,96.51,96.6,96.48,96.49,8881.0,87.5275,87.6091,87.5003,87.5094,8881.0
2020-10-19 10:55:00,96.45,96.57,96.43,96.54,20678.0,87.4731,87.5819,87.455,87.5547,20678.0
2020-10-19 11:00:00,96.52,96.57,96.48,96.52,9430.0,87.5366,87.5819,87.5003,87.5366,9430.0
2020-10-19 11:05:00,96.5,96.51,96.32,96.5,7050.0,87.5184,87.5275,87.3552,87.5184,7050.0
2020-10-19 11:10:00,96.5,96.55,96.44,96.47,8152.0,87.5184,87.5638,87.464,87.4912,8152.0
2020-10-19 11:15:00,96.51,96.56,96.42,96.48,7065.0,87.5275,87.5729,87.4459,87.5003,7065.0
2020-10-19 11:20:00,96.5,96.54,96.18,96.18,12647.0,87.5184,87.5547,87.2282,87.2282,12647.0
2020-10-19 11:25:00,96.22,96.43,96.17,96.41,8102.0,87.2645,87.455,87.2192,87.4368,8102.0
2020-10-19 11:30:00,96.43,96.59,96.42,96.55,11774.0,87.455,87.6001,87.4459,87.5638,11774.0
2020-10-19 11:35:00,96.56,96.88,96.56,96.88,10423.0,87.5729,87.8631,87.5729,87.8631,10423.0
2020-10-19 11:40:00,96.9,97.07,96.89,96.94,29097.0,87.8812,88.0354,87.8721,87.9175,29097.0
2020-10-19 11:45:00,96.96,97.02,96.83,96.89,4912.0,87.9356,87.99,87.8177,87.8721,4912.0
2020-10-19 11:50:00,96.88,97.01,96.87,96.99,2660.0,87.8631,87.981,87.854,87.9628,2660.0
2020-10-19 11:55:00,96.99,97.05,96.92,96.97,6027.0,87.9628,88.0173,87.8994,87.9447,6027.0
2020-10-19 12:00:00,96.93,96.94,96.82,96.87,11237.0,87.9084,87.9175,87.8087,87.854,11237.0
2020-10-19 12:05:00,96.82,96.97,96.82,96.92,3873.0,87.8087,87.9447,87.8087,87.8994,3873.0
2020-10-19 12:10:00,96.94,96.99,96.81,96.81,4638.0,87.9175,87.9628,87.7996,87.7996,4638.0
2020-10-19 12:15:00,96.83,96.99,96.82,96.96,6175.0,87.8177,87.9628,87.8087,87.9356,6175.0
2020-10-19 12:20:00,96.97,97.0,96.85,96.98,4402.0,87.9447,87.9719,87.8359,87.9538,4402.0
2020-10-19 12:25:00,96.93,96.93,96.86,96.9,2741.0,87.9084,87.9084,87.8449,87.8812,2741.0
2020-10-19 12:30:00,96.9,96.95,96.83,96.93,3706.0,87.8812,87.9266,87.8177,87.9084,3706.0
2020-10-19 12:35:00,96.91,96.92,96.86,96.89,8139.0,87.8903,87.8994,87.8449,87.8721,8139.0
2020-10-19 12:40:00,96.9,97.06,96.9,96.97,9328.0,87.8812,88.0263,87.8812,87.9447,9328.0
2020-10-19 12:45:00,96.95,97.03,96.91,96.95,5162.0,87.9266,87.9991,87.8903,87.9266,5162.0
2020-10-19 12:50:00,96.94,96.99,96.91,96.91,4121.0,87.9175,87.9628,87.8903,87.8903,4121.0
2020-10-19 12:55:00,96.92,96.92,96.81,96.81,4654.0,87.8994,87.8994,87.7996,87.7996,4654.0
2020-10-19 13:00:00,96.81,96.82,96.63,96.64,5056.0,87.7996,87.8087,87.6363,87.6454,5056.0
2020-10-19 13:05:00,96.65,96.69,96.59,96.63,9716.0,87.6545,87.6908,87.6001,87.6363,9716.0
2020-10-19 13:10:00,96.67,96.76,96.67,96.67,3361.0,87.6726,87.7542,87.6726,87.6726,3361.0
2020-10-19 13:15:00,96.66,96.72,96.64,96.64,4618.0,87.6636,87.718,87.6454,87.6454,4618.0
2020-10-19 13:20:00,96.66,96.7,96.58,96.6,7035.0,87.6636,87.6998,87.591,87.6091,7035.0
2020-10-19 13:25:00,96.61,96.68,96.58,96.67,7026.0,87.6182,87.6817,87.591,87.6726,7026.0
2020-10-19 13:30:00,96.68,96.68,96.45,96.48,10357.0,87.6817,87.6817,87.4731,87.5003,10357.0
2020-10-19 13:35:00,96.48,96.5,96.34,96.45,9677.0,87.5003,87.5184,87.3733,87.4731,9677.0
2020-10-19 13:40:00,96.45,96.45,96.37,96.42,3906.0,87.4731,87.4731,87.4005,87.4459,3906.0
2020-10-19 13:45:00,96.41,96.43,96.31,96.36,5622.0,87.4368,87.455,87.3461,87.3915,5622.0
2020-10-19 13:50:00,96.36,96.38,96.18,96.19,7096.0,87.3915,87.4096,87.2282,87.2373,7096.0
2020-10-19 13:55:00,96.17,96.22,96.08,96.1,11209.0,87.2192,87.2645,87.1375,87.1557,11209.0
2020-10-19 14:00:00,96.08,96.08,95.89,95.97,13519.0,87.1375,87.1375,86.9652,87.0378,13519.0
2020-10-19 14:05:00,95.97,96.14,95.94,96.09,8166.0,87.0378,87.192,87.0106,87.1466,8166.0
2020-10-19 14:10:00,96.13,96.34,96.13,96.33,7893.0,87.1829,87.3733,87.1829,87.3643,7893.0
2020-10-19 14:15:00,96.29,96.43,96.29,96.43,8786.0,87.328,87.455,87.328,87.455,8786.0
2020-10-19 14:20:00,96.41,96.52,96.39,96.46,7689.0,87.4368,87.5366,87.4187,87.4822,7689.0
2020-10-19 14:25:00,96.45,96.5,96.41,96.45,7767.0,87.4731,87.5184,87.4368,87.4731,7767.0
2020-10-19 14:30:00,96.46,96.46,96.21,96.22,6500.0,87.4822,87.4822,87.2554,87.2645,6500.0
2020-10-19 14:35:00,96.21,96.24,96.1,96.14,3320.0,87.2554,87.2826,87.1557,87.192,3320.0
2020-10-19 14:40:00,96.14,96.17,96.03,96.06,5295.0,87.192,87.2192,87.0922,87.1194,5295.0
2020-10-19 14:45:00,96.03,96.04,95.85,95.85,6138.0,87.0922,87.1013,86.9289,86.9289,6138.0
2020-10-19 14:50:00,95.86,95.91,95.8,95.9,6909.0,86.938,86.9834,86.8836,86.9743,6909.0
2020-10-19 14:55:00,95.87,96.0,95.71,95.72,5873.0,86.9471,87.065,86.802,86.811,5873.0
2020-10-19 15:00:00,95.75,95.78,95.61,95.73,7749.0,86.8383,86.8655,86.7113,86.8201,7749.0
2020-10-19 15:05:00,95.74,95.79,95.59,95.7,12517.0,86.8292,86.8745,86.6931,86.7929,12517.0
2020-10-19 15:10:00,95.69,95.87,95.62,95.77,13596.0,86.7838,86.9471,86.7204,86.8564,13596.0
2020-10-19 15:15:00,95.78,95.78,95.48,95.55,18512.0,86.8655,86.8655,86.5934,86.6569,18512.0
2020-10-19 15:20:00,95.55,95.7,95.52,95.54,14930.0,86.6569,86.7929,86.6297,86.6478,14930.0
2020-10-19 15:25:00,95.54,95.84,95.53,95.83,13779.0,86.6478,86.9199,86.6387,86.9108,13779.0
2020-10-19 15:30:00,95.84,96.02,95.77,95.81,24974.0,86.9199,87.0831,86.8564,86.8927,24974.0
2020-10-19 15:35:00,95.78,95.94,95.74,95.94,12480.0,86.8655,87.0106,86.8292,87.0106,12480.0
2020-10-19 15:40:00,95.95,95.95,95.72,95.73,16208.0,87.0196,87.0196,86.811,86.8201,16208.0
2020-10-19 15:45:00,95.74,95.83,95.69,95.75,25036.0,86.8292,86.9108,86.7838,86.8383,25036.0
2020-10-19 15:50:00,95.73,95.77,95.49,95.5,37794.0,86.8201,86.8564,86.6024,86.6115,37794.0
2020-10-19 15:55:00,95.52,95.88,95.52,95.8,90834.0,86.6297,86.9562,86.6297,86.8836,90834.0
2020-10-20 09:30:00,96.42,96.73,95.95,96.47,33711.0,87.4459,87.727,87.0196,87.4912,33711.0
2020-10-20 09:35:00,96.5,96.64,96.28,96.39,21467.0,87.5184,87.6454,87.3189,87.4187,21467.0
2020-10-20 09:40:00,96.3,96.4,96.17,96.39,11570.0,87.3371,87.4278,87.2192,87.4187,11570.0
2020-10-20 09:45:00,96.32,96.4,95.8,95.8,13278.0,87.3552,87.4278,86.8836,86.8836,13278.0
2020-10-20 09:50:00,95.89,95.92,95.65,95.81,10045.0,86.9652,86.9924,86.7476,86.8927,10045.0
2020-10-20 09:55:00,95.78,96.04,95.56,96.04,13087.0,86.8655,87.1013,86.6659,87.1013,13087.0
2020-10-20 10:00:00,96.03,96.2,95.98,96.2,11723.0,87.0922,87.2464,87.0468,87.2464,11723.0
2020-10-20 10:05:00,96.25,96.36,96.12,96.13,10179.0,87.2917,87.3915,87.1738,87.1829,10179.0
2020-10-20 10:10:00,96.09,96.09,95.75,95.87,8720.0,87.1466,87.1466,86.8383,86.9471,8720.0
2020-10-20 10:15:00,95.83,95.97,95.74,95.74,7528.0,86.9108,87.0378,86.8292,86.8292,7528.0
2020-10-20 10:20:00,95.76,95.77,95.51,95.6,13166.0,86.8473,86.8564,86.6206,86.7022,13166.0
2020-10-20 10:25:00,95.59,95.64,95.45,95.47,10152.0,86.6931,86.7385,86.5662,86.5843,10152.0
2020-10-20 10:30:00,95.5,95.52,95.14,95.19,22026.0,86.6115,86.6297,86.285,86.3304,22026.0
2020-10-20 10:35:00,95.15,95.35,95.02,95.23,19502.0,86.2941,86.4755,86.1762,86.3666,19502.0
2020-10-20 10:40:00,95.25,95.39,95.18,95.39,12787.0,86.3848,86.5118,86.3213,86.5118,12787.0
2020-10-20 10:45:00,95.35,95.42,95.22,95.28,8926.0,86.4755,86.539,86.3576,86.412,8926.0
2020-10-20 10:50:00,95.25,95.39,95.22,95.23,18064.0,86.3848,86.5118,86.3576,86.3666,18064.0
2020-10-20 10:55:00,95.22,95.29,95.02,95.02,14399.0,86.3576,86.4211,86.1762,86.1762,14399.0
2020-10-20 11:00:00,95.04,95.07,94.76,94.86,14764.0,86.1943,86.2215,85.9404,86.0311,14764.0
2020-10-20 11:05:00,94.84,94.95,94.79,94.89,16304.0,86.0129,86.1127,85.9676,86.0583,16304.0
2020-10-20 11:10:00,94.9,95.0,94.86,94.89,8524.0,86.0674,86.1581,86.0311,86.0583,8524.0
2020-10-20 11:15:00,94.9,94.98,94.87,94.9,13530.0,86.0674,86.1399,86.0402,86.0674,13530.0
2020-10-20 11:20:00,94.93,95.06,94.89,95.01,9934.0,86.0946,86.2125,86.0583,86.1671,9934.0
2020-10-20 11:25:00,95.04,95.08,94.8,94.82,11012.0,86.1943,86.2306,85.9767,85.9948,11012.0
2020-10-20 11:30:00,94.81,94.83,94.71,94.79,11364.0,85.9857,86.0039,85.895,85.9676,11364.0
2020-10-20 11:35:00,94.79,94.92,94.79,94.92,8926.0,85.9676,86.0855,85.9676,86.0855,8926.0
2020-10-20 11:40:00,94.94,95.01,94.92,94.95,7279.0,86.1036,86.1671,86.0855,86.1127,7279.0
2020-10-20 11:45:00,94.95,94.97,94.8,94.85,18388.0,86.1127,86.1308,85.9767,86.022,18388.0
2020-10-20 11:50:00,94.83,94.84,94.76,94.82,5226.0,86.0039,86.0129,85.9404,85.9948,5226.0
2020-10-20 11:55:00,94.81,94.84,94.67,94.71,11425.0,85.9857,86.0129,85.8588,85.895,11425.0
2020-10-20 12:00:00,94.68,94.82,94.68,94.74,15172.0,85.8678,85.9948,85.8678,85.9223,15172.0
2020-10-20 12:05:00,94.75,94.78,94.7,94.72,7936.0,85.9313,85.9585,85.886,85.9041,7936.0
2020-10-20 12:10:00,94.72,94.72,94.64,94.64,8596.0,85.9041,85.9041,85.8316,85.8316,8596.0
2020-10-20 12:15:00,94.67,94.67,94.56,94.59,9855.0,85.8588,85.8588,85.759,85.7862,9855.0
2020-10-20 12:20:00,94.6,94.61,94.49,94.53,10931.0,85.7953,85.8044,85.6955,85.7318,10931.0
2020-10-20 12:25:00,94.55,94.59,94.47,94.57,13478.0,85.7499,85.7862,85.6774,85.7681,13478.0
2020-10-20 12:30:00,94.58,94.94,94.56,94.93,15234.0,85.7771,86.1036,85.759,86.0946,15234.0
2020-10-20 12:35:00,94.92,95.0,94.78,94.94,19619.0,86.0855,86.1581,85.9585,86.1036,19619.0
2020-10-20 12:40:00,94.96,95.05,94.93,95.03,7524.0,86.1218,86.2034,86.0946,86.1853,7524.0
2020-10-20 12:45:00,95.05,95.05,94.86,94.91,10988.0,86.2034,86.2034,86.0311,86.0764,10988.0
2020-10-20 12:50:00,94.91,94.91,94.77,94.8,6745.0,86.0764,86.0764,85.9495,85.9767,6745.0
2020-10-20 12:55:00,94.78,94.92,94.75,94.9,7784.0,85.9585,86.0855,85.9313,86.0674,7784.0
2020-10-20 13:00:00,94.88,95.05,94.88,94.97,6294.0,86.0492,86.2034,86.0492,86.1308,6294.0
2020-10-20 13:05:00,94.95,95.03,94.94,94.97,5551.0,86.1127,86.1853,86.1036,86.1308,5551.0
2020-10-20 13:10:00,94.95,94.98,94.87,94.89,9725.0,86.1127,86.1399,86.0402,86.0583,9725.0
2020-10-20 13:15:00,94.89,94.98,94.83,94.94,11311.0,86.0583,86.1399,86.0039,86.1036,11311.0
2020-10-20 13:20:00,94.97,95.3,94.96,95.29,16025.0,86.1308,86.4301,86.1218,86.4211,16025.0
2020-10-20 13:25:00,95.26,95.26,95.09,95.18,16403.0,86.3939,86.3939,86.2397,86.3213,16403.0
2020-10-20 13:30:00,95.19,95.32,95.12,95.3,8484.0,86.3304,86.4483,86.2669,86.4301,8484.0
2020-10-20 13:35:00,95.31,95.31,95.15,95.16,30571.0,86.4392,86.4392,86.2941,86.3032,30571.0
2020-10-20 13:40:00,95.17,95.31,95.13,95.23,21525.0,86.3122,86.4392,86.276,86.3666,21525.0
2020-10-20 13:45:00,95.25,95.43,95.17,95.39,31668.0,86.3848,86.548,86.3122,86.5118,31668.0
2020-10-20 13:50:00,95.37,95.37,95.13,95.13,9488.0,86.4936,86.4936,86.276,86.276,9488.0
2020-10-20 13:55:00,95.15,95.15,94.92,94.92,12363.0,86.2941,86.2941,86.0855,86.0855,12363.0
2020-10-20 14:00:00,94.97,95.06,94.91,94.93,10277.0,86.1308,86.2125,86.0764,86.0946,10277.0
2020-10-20 14:05:00,94.97,95.05,94.84,94.93,13756.0,86.1308,86.2034,86.0129,86.0946,13756.0
2020-10-20 14:10:00,94.95,95.12,94.92,95.05,6672.0,86.1127,86.2669,86.0855,86.2034,6672.0
2020-10-20 14:15:00,95.07,95.1,94.97,95.02,15868.0,86.2215,86.2487,86.1308,86.1762,15868.0
2020-10-20 14:20:00,95.03,95.04,94.94,94.99,7909.0,86.1853,86.1943,86.1036,86.149,7909.0
2020-10-20 14:25:00,94.99,95.01,94.9,94.92,5539.0,86.149,86.1671,86.0674,86.0855,5539.0
2020-10-20 14:30:00,94.93,95.01,94.93,94.98,5406.0,86.0946,86.1671,86.0946,86.1399,5406.0
2020-10-20 14:35:00,94.95,94.95,94.84,94.86,8127.0,86.1127,86.1127,86.0129,86.0311,8127.0
2020-10-20 14:40:00,94.85,94.98,94.85,94.98,9880.0,86.022,86.1399,86.022,86.1399,9880.0
2020-10-20 14:45:00,94.99,95.0,94.89,94.93,7078.0,86.149,86.1581,86.0583,86.0946,7078.0
2020-10-20 14:50:00,94.91,94.92,94.88,94.9,4278.0,86.0764,86.0855,86.0492,86.0674,4278.0
2020-10-20 14:55:00,94.9,94.94,94.74,94.74,23128.0,86.0674,86.1036,85.9223,85.9223,23128.0
2020-10-20 15:00:00,94.74,94.83,94.68,94.8,15592.0,85.9223,86.0039,85.8678,85.9767,15592.0
2020-10-20 15:05:00,94.83,94.86,94.45,94.45,14267.0,86.0039,86.0311,85.6592,85.6592,14267.0
2020-10-20 15:10:00,94.46,94.46,94.23,94.39,13824.0,85.6683,85.6683,85.4597,85.6048,13824.0
2020-10-20 15:15:00,94.38,94.48,94.23,94.4,18588.0,85.5958,85.6865,85.4597,85.6139,18588.0
2020-10-20 15:20:00,94.39,94.62,94.35,94.59,17378.0,85.6048,85.8134,85.5686,85.7862,17378.0
2020-10-20 15:25:00,94.6,94.75,94.5,94.72,11652.0,85.7953,85.9313,85.7046,85.9041,11652.0
2020-10-20 15:30:00,94.72,94.72,94.48,94.68,18134.0,85.9041,85.9041,85.6865,85.8678,18134.0
2020-10-20 15:35:00,94.68,94.69,94.47,94.56,24375.0,85.8678,85.8769,85.6774,85.759,24375.0
2020-10-20 15:40:00,94.59,94.82,94.59,94.81,28175.0,85.7862,85.9948,85.7862,85.9857,28175.0
2020-10-20 15:45:00,94.79,94.83,94.55,94.61,22321.0,85.9676,86.0039,85.7499,85.8044,22321.0
2020-10-20 15:50:00,94.59,94.75,94.49,94.7,39660.0,85.7862,85.9313,85.6955,85.886,39660.0
2020-10-20 15:55:00,94.7,94.74,94.55,94.62,90871.0,85.886,85.9223,85.7499,85.8134,90871.0
2020-10-21 09:30:00,94.85,94.97,94.7,94.8,54997.0,86.022,86.1308,85.886,85.9767,54997.0
2020-10-21 09:35:00,94.85,95.26,94.77,95.24,18606.0,86.022,86.3939,85.9495,86.3757,18606.0
2020-10-21 09:40:00,95.22,95.31,95.11,95.3,13135.0,86.3576,86.4392,86.2578,86.4301,13135.0
2020-10-21 09:45:00,95.35,95.78,95.35,95.66,17758.0,86.4755,86.8655,86.4755,86.7566,17758.0
2020-10-21 09:50:00,95.69,95.71,95.55,95.55,11381.0,86.7838,86.802,86.6569,86.6569,11381.0
2020-10-21 09:55:00,95.47,95.54,95.44,95.49,21812.0,86.5843,86.6478,86.5571,86.6024,21812.0
2020-10-21 10:00:00,95.46,95.5,95.24,95.31,16207.0,86.5752,86.6115,86.3757,86.4392,16207.0
2020-10-21 10:05:00,95.35,95.35,95.24,95.27,7265.0,86.4755,86.4755,86.3757,86.4029,7265.0
2020-10-21 10:10:00,95.28,95.32,95.19,95.31,11350.0,86.412,86.4483,86.3304,86.4392,11350.0
2020-10-21 10:15:00,95.35,95.38,95.11,95.22,10111.0,86.4755,86.5027,86.2578,86.3576,10111.0
2020-10-21 10:20:00,95.23,95.42,95.18,95.39,6177.0,86.3666,86.539,86.3213,86.5118,6177.0
2020-10-21 10:25:00,95.39,95.48,95.29,95.29,3424.0,86.5118,86.5934,86.4211,86.4211,3424.0
2020-10-21 10:30:00,95.28,95.32,95.21,95.27,5623.0,86.412,86.4483,86.3485,86.4029,5623.0
2020-10-21 10:35:00,95.25,95.4,95.25,95.4,3567.0,86.3848,86.5208,86.3848,86.5208,3567.0
2020-10-21 10:40:00,95.41,95.57,95.41,95.54,5431.0,86.5299,86.675,86.5299,86.6478,5431.0
2020-10-21 10:45:00,95.6,95.68,95.53,95.6,9995.0,86.7022,86.7748,86.6387,86.7022,9995.0
2020-10-21 10:50:00,95.58,95.64,95.56,95.63,3530.0,86.6841,86.7385,86.6659,86.7294,3530.0
2020-10-21 10:55:00,95.63,95.65,95.5,95.52,8960.0,86.7294,86.7476,86.6115,86.6297,8960.0
2020-10-21 11:00:00,95.5,95.52,95.32,95.33,12751.0,86.6115,86.6297,86.4483,86.4573,12751.0
2020-10-21 11:05:00,95.34,95.35,95.18,95.2,17837.0,86.4664,86.4755,86.3213,86.3394,17837.0
2020-10-21 11:10:00,95.23,95.26,95.14,95.17,4840.0,86.3666,86.3939,86.285,86.3122,4840.0
2020-10-21 11:15:00,95.13,95.13,95.02,95.05,6116.0,86.276,86.276,86.1762,86.2034,6116.0
2020-10-21 11:20:00,95.02,95.02,94.77,94.83,13496.0,86.1762,86.1762,85.9495,86.0039,13496.0
2020-10-21 11:25:00,94.8,94.93,94.8,94.91,12112.0,85.9767,86.0946,85.9767,86.0764,12112.0
2020-10-21 11:30:00,94.89,95.23,94.88,95.2,8683.0,86.0583,86.3666,86.0492,86.3394,8683.0
2020-10-21 11:35:00,95.23,95.36,95.23,95.29,5828.0,86.3666,86.4845,86.3666,86.4211,5828.0
2020-10-21 11:40:00,95.29,95.29,95.05,95.08,8471.0,86.4211,86.4211,86.2034,86.2306,8471.0
2020-10-21 11:45:00,95.06,95.06,94.97,94.97,3535.0,86.2125,86.2125,86.1308,86.1308,3535.0
2020-10-21 11:50:00,95.01,95.01,94.91,94.91,11081.0,86.1671,86.1671,86.0764,86.0764,11081.0
2020-10-21 11:55:00,94.94,94.96,94.67,94.7,9997.0,86.1036,86.1218,85.8588,85.886,9997.0
2020-10-21 12:00:00,94.72,94.72,94.61,94.64,7205.0,85.9041,85.9041,85.8044,85.8316,7205.0
2020-10-21 12:05:00,94.64,94.79,94.63,94.76,4138.0,85.8316,85.9676,85.8225,85.9404,4138.0
2020-10-21 12:10:00,94.75,94.75,94.51,94.69,13448.0,85.9313,85.9313,85.7137,85.8769,13448.0
2020-10-21 12:15:00,94.71,94.71,94.59,94.59,6012.0,85.895,85.895,85.7862,85.7862,6012.0
2020-10-21 12:20:00,94.62,95.05,94.61,94.92,10589.0,85.8134,86.2034,85.8044,86.0855,10589.0
2020-10-21 12:25:00,94.9,94.9,94.62,94.66,6816.0,86.0674,86.0674,85.8134,85.8497,6816.0
2020-10-21 12:30:00,94.66,94.69,94.4,94.45,6028.0,85.8497,85.8769,85.6139,85.6592,6028.0
2020-10-21 12:35:00,94.38,94.53,94.35,94.5,13962.0,85.5958,85.7318,85.5686,85.7046,13962.0
2020-10-21 12:40:00,94.49,94.53,94.39,94.45,15293.0,85.6955,85.7318,85.6048,85.6592,15293.0
2020-10-21 12:45:00,94.45,94.47,94.33,94.36,25997.0,85.6592,85.6774,85.5504,85.5776,25997.0
2020-10-21 12:50:00,94.32,94.45,94.31,94.32,7636.0,85.5413,85.6592,85.5323,85.5413,7636.0
2020-10-21 12:55:00,94.35,94.49,94.28,94.38,8229.0,85.5686,85.6955,85.5051,85.5958,8229.0
2020-10-21 13:00:00,94.41,94.47,94.37,94.45,16239.0,85.623,85.6774,85.5867,85.6592,16239.0
2020-10-21 13:05:00,94.43,94.45,94.31,94.34,9077.0,85.6411,85.6592,85.5323,85.5595,9077.0
2020-10-21 13:10:00,94.32,94.45,94.31,94.38,5178.0,85.5413,85.6592,85.5323,85.5958,5178.0
2020-10-21 13:15:00,94.43,94.47,94.38,94.41,17537.0,85.6411,85.6774,85.5958,85.623,17537.0
2020-10-21 13:20:00,94.38,94.6,94.37,94.6,6389.0,85.5958,85.7953,85.5867,85.7953,6389.0
2020-10-21 13:25:00,94.6,94.62,94.49,94.53,7060.0,85.7953,85.8134,85.6955,85.7318,7060.0
2020-10-21 13:30:00,94.53,94.53,94.28,94.33,9203.0,85.7318,85.7318,85.5051,85.5504,9203.0
2020-10-21 13:35:00,94.35,94.35,94.24,94.24,8094.0,85.5686,85.5686,85.4688,85.4688,8094.0
2020-10-21 13:40:00,94.27,94.33,94.26,94.33,4217.0,85.496,85.5504,85.4869,85.5504,4217.0
2020-10-21 13:45:00,94.32,94.35,94.24,94.29,11884.0,85.5413,85.5686,85.4688,85.5141,11884.0
2020-10-21 13:50:00,94.3,94.38,94.25,94.29,7112.0,85.5232,85.5958,85.4779,85.5141,7112.0
2020-10-21 13:55:00,94.3,94.39,94.28,94.38,7862.0,85.5232,85.6048,85.5051,85.5958,7862.0
2020-10-21 14:00:00,94.4,94.51,94.37,94.42,5479.0,85.6139,85.7137,85.5867,85.632,5479.0
2020-10-21 14:05:00,94.42,94.51,94.38,94.48,5961.0,85.632,85.7137,85.5958,85.6865,5961.0
2020-10-21 14:10:00,94.5,94.68,94.49,94.65,4253.0,85.7046,85.8678,85.6955,85.8406,4253.0
2020-10-21 14:15:00,94.64,94.69,94.62,94.68,2702.0,85.8316,85.8769,85.8134,85.8678,2702.0
2020-10-21 14:20:00,94.68,94.7,94.51,94.52,18219.0,85.8678,85.886,85.7137,85.7227,18219.0
2020-10-21 14:25:00,94.51,94.64,94.48,94.49,5552.0,85.7137,85.8316,85.6865,85.6955,5552.0
2020-10-21 14:30:00,94.48,94.48,94.27,94.37,6666.0,85.6865,85.6865,85.496,85.5867,6666.0
2020-10-21 14:35:00,94.37,94.4,94.28,94.28,12147.0,85.5867,85.6139,85.5051,85.5051,12147.0
2020-10-21 14:40:00,94.28,94.32,94.13,94.13,10313.0,85.5051,85.5413,85.369,85.369,10313.0
2020-10-21 14:45:00,94.15,94.2,94.05,94.05,11341.0,85.3872,85.4325,85.2965,85.2965,11341.0
2020-10-21 14:50:00,94.06,94.08,93.94,93.94,15845.0,85.3055,85.3237,85.1967,85.1967,15845.0
2020-10-21 14:55:00,93.95,94.0,93.76,93.78,52212.0,85.2058,85.2511,85.0335,85.0516,52212.0
2020-10-21 15:00:00,93.84,93.88,93.78,93.81,29531.0,85.106,85.1423,85.0516,85.0788,29531.0
2020-10-21 15:05:00,93.81,93.88,93.54,93.59,28612.0,85.0788,85.1423,84.8339,84.8793,28612.0
2020-10-21 15:10:00,93.56,93.67,93.53,93.62,16101.0,84.8521,84.9518,84.8249,84.9065,16101.0
2020-10-21 15:15:00,93.62,93.66,93.45,93.62,17547.0,84.9065,84.9428,84.7523,84.9065,17547.0
2020-10-21 15:20:00,93.63,93.84,93.61,93.8,12256.0,84.9156,85.106,84.8974,85.0697,12256.0
2020-10-21 15:25:00,93.81,93.87,93.7,93.79,12598.0,85.0788,85.1332,84.9791,85.0607,12598.0
2020-10-21 15:30:00,93.77,93.85,93.6,93.68,17055.0,85.0425,85.1151,84.8884,84.9609,17055.0
2020-10-21 15:35:00,93.68,93.7,93.58,93.63,22150.0,84.9609,84.9791,84.8702,84.9156,22150.0
2020-10-21 15:40:00,93.63,93.65,93.43,93.48,19925.0,84.9156,84.9337,84.7342,84.7795,19925.0
2020-10-21 15:45:00,93.48,93.52,93.35,93.38,35624.0,84.7795,84.8158,84.6616,84.6888,35624.0
2020-10-21 15:50:00,93.37,93.53,93.33,93.52,51142.0,84.6798,84.8249,84.6435,84.8158,51142.0
2020-10-21 15:55:00,93.5,93.72,93.47,93.6,150960.0,84.7977,84.9972,84.7705,84.8884,150960.0
2020-10-22 09:30:00,93.35,93.71,92.91,92.96,39159.0,84.6616,84.9881,84.2626,84.3079,39159.0
2020-10-22 09:35:00,92.98,93.04,92.87,92.91,8652.0,84.3261,84.3805,84.2263,84.2626,8652.0
2020-10-22 09:40:00,92.88,93.46,92.88,93.46,15076.0,84.2354,84.7614,84.2354,84.7614,15076.0
2020-10-22 09:45:00,93.46,93.63,93.4,93.5,19139.0,84.7614,84.9156,84.707,84.7977,19139.0
2020-10-22 09:50:00,93.58,93.71,93.48,93.7,19406.0,84.8702,84.9881,84.7795,84.9791,19406.0
2020-10-22 09:55:00,93.73,93.83,93.68,93.77,16791.0,85.0063,85.097,84.9609,85.0425,16791.0
2020-10-22 10:00:00,93.75,93.95,93.56,93.9,18769.0,85.0244,85.2058,84.8521,85.1604,18769.0
2020-10-22 10:05:00,93.88,93.93,93.78,93.79,20014.0,85.1423,85.1876,85.0516,85.0607,20014.0
2020-10-22 10:10:00,93.84,94.06,93.81,93.94,13614.0,85.106,85.3055,85.0788,85.1967,13614.0
2020-10-22 10:15:00,93.96,94.2,93.96,94.19,19110.0,85.2149,85.4325,85.2149,85.4234,19110.0
2020-10-22 10:20:00,94.2,94.37,94.17,94.23,13741.0,85.4325,85.5867,85.4053,85.4597,13741.0
2020-10-22 10:25:00,94.2,94.47,94.14,94.37,20673.0,85.4325,85.6774,85.3781,85.5867,20673.0
2020-10-22 10:30:00,94.4,94.43,94.06,94.11,35782.0,85.6139,85.6411,85.3055,85.3509,35782.0
2020-10-22 10:35:00,94.13,94.46,94.1,94.28,17182.0,85.369,85.6683,85.3418,85.5051,17182.0
2020-10-22 10:40:00,94.28,94.29,94.08,94.1,13084.0,85.5051,85.5141,85.3237,85.3418,13084.0
2020-10-22 10:45:00,94.1,94.26,94.07,94.2,10921.0,85.3418,85.4869,85.3146,85.4325,10921.0
2020-10-22 10:50:00,94.19,94.66,94.13,94.63,14945.0,85.4234,85.8497,85.369,85.8225,14945.0
2020-10-22 10:55:00,94.58,94.69,94.51,94.51,14947.0,85.7771,85.8769,85.7137,85.7137,14947.0
2020-10-22 11:00:00,94.53,94.7,94.53,94.7,9513.0,85.7318,85.886,85.7318,85.886,9513.0
2020-10-22 11:05:00,94.7,94.75,94.62,94.64,14534.0,85.886,85.9313,85.8134,85.8316,14534.0
2020-10-22 11:10:00,94.64,95.0,94.64,94.95,7700.0,85.8316,86.1581,85.8316,86.1127,7700.0
2020-10-22 11:15:00,94.98,94.98,94.66,94.67,18562.0,86.1399,86.1399,85.8497,85.8588,18562.0
2020-10-22 11:20:00,94.7,94.84,94.63,94.76,12733.0,85.886,86.0129,85.8225,85.9404,12733.0
2020-10-22 11:25:00,94.75,94.85,94.67,94.69,11481.0,85.9313,86.022,85.8588,85.8769,11481.0
2020-10-22 11:30:00,94.65,94.68,94.58,94.63,8274.0,85.8406,85.8678,85.7771,85.8225,8274.0
2020-10-22 11:35:00,94.62,94.67,94.51,94.52,9718.0,85.8134,85.8588,85.7137,85.7227,9718.0
2020-10-22 11:40:00,94.53,94.53,94.45,94.48,6343.0,85.7318,85.7318,85.6592,85.6865,6343.0
2020-10-22 11:45:00,94.51,94.62,94.48,94.53,6598.0,85.7137,85.8134,85.6865,85.7318,6598.0
2020-10-22 11:50:00,94.53,94.58,94.44,94.5,6890.0,85.7318,85.7771,85.6502,85.7046,6890.0
2020-10-22 11:55:00,94.49,94.62,94.49,94.58,6709.0,85.6955,85.8134,85.6955,85.7771,6709.0
2020-10-22 12:00:00,94.58,94.78,94.56,94.65,8400.0,85.7771,85.9585,85.759,85.8406,8400.0
2020-10-22 12:05:00,94.69,94.83,94.69,94.81,4810.0,85.8769,86.0039,85.8769,85.9857,4810.0
2020-10-22 12:10:00,94.78,94.8,94.73,94.73,9167.0,85.9585,85.9767,85.9132,85.9132,9167.0
2020-10-22 12:15:00,94.75,94.84,94.72,94.82,6196.0,85.9313,86.0129,85.9041,85.9948,6196.0
2020-10-22 12:20:00,94.81,94.83,94.6,94.61,12754.0,85.9857,86.0039,85.7953,85.8044,12754.0
2020-10-22 12:25:00,94.61,94.64,94.47,94.49,9451.0,85.8044,85.8316,85.6774,85.6955,9451.0
2020-10-22 12:30:00,94.47,94.47,94.35,94.41,17909.0,85.6774,85.6774,85.5686,85.623,17909.0
2020-10-22 12:35:00,94.4,94.46,94.39,94.43,10207.0,85.6139,85.6683,85.6048,85.6411,10207.0
2020-10-22 12:40:00,94.45,94.65,94.4,94.58,6642.0,85.6592,85.8406,85.6139,85.7771,6642.0
2020-10-22 12:45:00,94.61,94.61,94.49,94.55,9189.0,85.8044,85.8044,85.6955,85.7499,9189.0
2020-10-22 12:50:00,94.58,94.58,94.45,94.45,3248.0,85.7771,85.7771,85.6592,85.6592,3248.0
2020-10-22 12:55:00,94.47,94.51,94.45,94.47,7020.0,85.6774,85.7137,85.6592,85.6774,7020.0
2020-10-22 13:00:00,94.45,94.47,94.36,94.36,7202.0,85.6592,85.6774,85.5776,85.5776,7202.0
2020-10-22 13:05:00,94.39,94.52,94.36,94.52,7818.0,85.6048,85.7227,85.5776,85.7227,7818.0
2020-10-22 13:10:00,94.51,94.62,94.48,94.55,16117.0,85.7137,85.8134,85.6865,85.7499,16117.0
2020-10-22 13:15:00,94.55,94.59,94.47,94.48,13729.0,85.7499,85.7862,85.6774,85.6865,13729.0
2020-10-22 13:20:00,94.48,94.5,94.41,94.43,8905.0,85.6865,85.7046,85.623,85.6411,8905.0
2020-10-22 13:25:00,94.45,94.5,94.36,94.38,14227.0,85.6592,85.7046,85.5776,85.5958,14227.0
2020-10-22 13:30:00,94.4,94.46,94.31,94.32,9537.0,85.6139,85.6683,85.5323,85.5413,9537.0
2020-10-22 13:35:00,94.35,94.37,94.3,94.34,5680.0,85.5686,85.5867,85.5232,85.5595,5680.0
2020-10-22 13:40:00,94.34,94.47,94.27,94.43,8466.0,85.5595,85.6774,85.496,85.6411,8466.0
2020-10-22 13:45:00,94.42,94.42,94.34,94.4,6372.0,85.632,85.632,85.5595,85.6139,6372.0
2020-10-22 13:50:00,94.41,94.54,94.36,94.53,7659.0,85.623,85.7409,85.5776,85.7318,7659.0
2020-10-22 13:55:00,94.5,94.54,94.48,94.53,7981.0,85.7046,85.7409,85.6865,85.7318,7981.0
2020-10-22 14:00:00,94.52,94.71,94.5,94.65,9537.0,85.7227,85.895,85.7046,85.8406,9537.0
2020-10-22 14:05:00,94.65,94.72,94.61,94.72,11143.0,85.8406,85.9041,85.8044,85.9041,11143.0
2020-10-22 14:10:00,94.71,94.74,94.65,94.7,12071.0,85.895,85.9223,85.8406,85.886,12071.0
2020-10-22 14:15:00,94.7,94.96,94.68,94.92,9805.0,85.886,86.1218,85.8678,86.0855,9805.0
2020-10-22 14:20:00,94.89,94.94,94.83,94.94,7190.0,86.0583,86.1036,86.0039,86.1036,7190.0
2020-10-22 14:25:00,94.91,94.93,94.85,94.91,15379.0,86.0764,86.0946,86.022,86.0764,15379.0
2020-10-22 14:30:00,94.94,95.22,94.9,95.18,22063.0,86.1036,86.3576,86.0674,86.3213,22063.0
2020-10-22 14:35:00,95.21,95.21,95.09,95.12,25328.0,86.3485,86.3485,86.2397,86.2669,25328.0
2020-10-22 14:40:00,95.12,95.14,95.02,95.02,9019.0,86.2669,86.285,86.1762,86.1762,9019.0
2020-10-22 14:45:00,95.02,95.03,94.94,94.95,19006.0,86.1762,86.1853,86.1036,86.1127,19006.0
2020-10-22 14:50:00,95.01,95.02,94.83,94.83,13370.0,86.1671,86.1762,86.0039,86.0039,13370.0
2020-10-22 14:55:00,94.83,94.87,94.75,94.76,10651.0,86.0039,86.0402,85.9313,85.9404,10651.0
2020-10-22 15:00:00,94.77,94.78,94.61,94.68,13445.0,85.9495,85.9585,85.8044,85.8678,13445.0
2020-10-22 15:05:00,94.7,94.7,94.54,94.56,11121.0,85.886,85.886,85.7409,85.759,11121.0
2020-10-22 15:10:00,94.54,94.65,94.53,94.64,14886.0,85.7409,85.8406,85.7318,85.8316,14886.0
2020-10-22 15:15:00,94.65,94.66,94.58,94.59,12085.0,85.8406,85.8497,85.7771,85.7862,12085.0
2020-10-22 15:20:00,94.6,94.62,94.47,94.49,15693.0,85.7953,85.8134,85.6774,85.6955,15693.0
2020-10-22 15:25:00,94.47,94.48,94.34,94.43,15551.0,85.6774,85.6865,85.5595,85.6411,15551.0
2020-10-22 15:30:00,94.45,94.51,94.4,94.5,11648.0,85.6592,85.7137,85.6139,85.7046,11648.0
2020-10-22 15:35:00,94.52,94.56,94.47,94.49,13274.0,85.7227,85.759,85.6774,85.6955,13274.0
2020-10-22 15:40:00,94.5,94.54,94.44,94.48,16869.0,85.7046,85.7409,85.6502,85.6865,16869.0
2020-10-22 15:45:00,94.46,94.56,94.43,94.47,18281.0,85.6683,85.759,85.6411,85.6774,18281.0
2020-10-22 15:50:00,94.51,94.58,94.44,94.56,33789.0,85.7137,85.7771,85.6502,85.759,33789.0
2020-10-22 15:55:00,94.51,94.56,94.25,94.42,148989.0,85.7137,85.759,85.4779,85.632,148989.0
2020-10-23 09:30:00,94.56,94.76,94.38,94.76,36311.0,85.759,85.9404,85.5958,85.9404,36311.0
2020-10-23 09:35:00,94.69,94.82,94.55,94.64,11350.0,85.8769,85.9948,85.7499,85.8316,11350.0
2020-10-23 09:40:00,94.62,94.83,94.56,94.83,7711.0,85.8134,86.0039,85.759,86.0039,7711.0
2020-10-23 09:45:00,94.78,94.82,94.59,94.62,10153.0,85.9585,85.9948,85.7862,85.8134,10153.0
2020-10-23 09:50:00,94.62,94.84,94.62,94.84,13984.0,85.8134,86.0129,85.8134,86.0129,13984.0
2020-10-23 09:55:00,94.89,94.99,94.74,94.81,8960.0,86.0583,86.149,85.9223,85.9857,8960.0
2020-10-23 10:00:00,94.81,94.89,94.63,94.8,31414.0,85.9857,86.0583,85.8225,85.9767,31414.0
2020-10-23 10:05:00,94.8,94.93,94.78,94.93,10436.0,85.9767,86.0946,85.9585,86.0946,10436.0
2020-10-23 10:10:00,94.92,94.92,94.7,94.81,10061.0,86.0855,86.0855,85.886,85.9857,10061.0
2020-10-23 10:15:00,94.81,94.85,94.74,94.78,8258.0,85.9857,86.022,85.9223,85.9585,8258.0
2020-10-23 10:20:00,94.78,94.9,94.77,94.82,7943.0,85.9585,86.0674,85.9495,85.9948,7943.0
2020-10-23 10:25:00,94.84,94.92,94.83,94.88,7400.0,86.0129,86.0855,86.0039,86.0492,7400.0
2020-10-23 10:30:00,94.88,94.92,94.82,94.92,9675.0,86.0492,86.0855,85.9948,86.0855,9675.0
2020-10-23 10:35:00,94.92,95.02,94.89,95.02,16674.0,86.0855,86.1762,86.0583,86.1762,16674.0
2020-10-23 10:40:00,95.0,95.09,94.9,95.09,12226.0,86.1581,86.2397,86.0674,86.2397,12226.0
2020-10-23 10:45:00,95.07,95.17,94.86,94.89,17592.0,86.2215,86.3122,86.0311,86.0583,17592.0
2020-10-23 10:50:00,94.88,94.88,94.7,94.78,11822.0,86.0492,86.0492,85.886,85.9585,11822.0
2020-10-23 10:55:00,94.78,94.86,94.71,94.85,11361.0,85.9585,86.0311,85.895,86.022,11361.0
2020-10-23 11:00:00,94.82,94.87,94.71,94.84,9712.0,85.9948,86.0402,85.895,86.0129,9712.0
2020-10-23 11:05:00,94.86,94.87,94.74,94.81,17440.0,86.0311,86.0402,85.9223,85.9857,17440.0
2020-10-23 11:10:00,94.83,95.05,94.82,95.02,10917.0,86.0039,86.2034,85.9948,86.1762,10917.0
2020-10-23 11:15:00,95.03,95.12,94.94,94.94,11344.0,86.1853,86.2669,86.1036,86.1036,11344.0
2020-10-23 11:20:00,94.96,94.96,94.72,94.73,28749.0,86.1218,86.1218,85.9041,85.9132,28749.0
2020-10-23 11:25:00,94.77,94.89,94.72,94.81,11532.0,85.9495,86.0583,85.9041,85.9857,11532.0
2020-10-23 11:30:00,94.8,94.87,94.73,94.81,20616.0,85.9767,86.0402,85.9132,85.9857,20616.0
2020-10-23 11:35:00,94.82,94.98,94.78,94.97,6588.0,85.9948,86.1399,85.9585,86.1308,6588.0
2020-10-23 11:40:00,94.93,95.06,94.9,94.95,7988.0,86.0946,86.2125,86.0674,86.1127,7988.0
2020-10-23 11:45:00,94.94,95.05,94.87,94.94,8190.0,86.1036,86.2034,86.0402,86.1036,8190.0
2020-10-23 11:50:00,94.92,95.05,94.91,95.04,9437.0,86.0855,86.2034,86.0764,86.1943,9437.0
2020-10-23 11:55:00,95.04,95.06,94.92,94.93,7350.0,86.1943,86.2125,86.0855,86.0946,7350.0
2020-10-23 12:00:00,94.93,95.09,94.89,95.04,7824.0,86.0946,86.2397,86.0583,86.1943,7824.0
2020-10-23 12:05:00,95.03,95.16,95.02,95.13,7333.0,86.1853,86.3032,86.1762,86.276,7333.0
2020-10-23 12:10:00,95.12,95.15,94.96,94.97,3504.0,86.2669,86.2941,86.1218,86.1308,3504.0
2020-10-23 12:15:00,94.95,94.95,94.72,94.82,11473.0,86.1127,86.1127,85.9041,85.9948,11473.0
2020-10-23 12:20:00,94.83,94.83,94.66,94.68,4447.0,86.0039,86.0039,85.8497,85.8678,4447.0
2020-10-23 12:25:00,94.71,94.77,94.63,94.65,6718.0,85.895,85.9495,85.8225,85.8406,6718.0
2020-10-23 12:30:00,94.67,94.67,94.58,94.6,4427.0,85.8588,85.8588,85.7771,85.7953,4427.0
2020-10-23 12:35:00,94.56,94.59,94.54,94.55,2549.0,85.759,85.7862,85.7409,85.7499,2549.0
2020-10-23 12:40:00,94.56,94.62,94.52,94.53,10936.0,85.759,85.8134,85.7227,85.7318,10936.0
2020-10-23 12:45:00,94.52,94.57,94.46,94.51,11765.0,85.7227,85.7681,85.6683,85.7137,11765.0
2020-10-23 12:50:00,94.48,94.52,94.43,94.44,6000.0,85.6865,85.7227,85.6411,85.6502,6000.0
2020-10-23 12:55:00,94.46,94.46,94.31,94.36,5701.0,85.6683,85.6683,85.5323,85.5776,5701.0
2020-10-23 13:00:00,94.33,94.57,94.33,94.56,4245.0,85.5504,85.7681,85.5504,85.759,4245.0
2020-10-23 13:05:00,94.56,94.57,94.48,94.48,4019.0,85.759,85.7681,85.6865,85.6865,4019.0
2020-10-23 13:10:00,94.5,94.55,94.46,94.49,4521.0,85.7046,85.7499,85.6683,85.6955,4521.0
2020-10-23 13:15:00,94.46,94.68,94.44,94.68,8133.0,85.6683,85.8678,85.6502,85.8678,8133.0
2020-10-23 13:20:00,94.59,94.77,94.58,94.74,5197.0,85.7862,85.9495,85.7771,85.9223,5197.0
2020-10-23 13:25:00,94.74,94.77,94.68,94.73,6266.0,85.9223,85.9495,85.8678,85.9132,6266.0
2020-10-23 13:30:00,94.75,94.78,94.68,94.77,12125.0,85.9313,85.9585,85.8678,85.9495,12125.0
2020-10-23 13:35:00,94.79,94.8,94.74,94.76,6286.0,85.9676,85.9767,85.9223,85.9404,6286.0
2020-10-23 13:40:00,94.76,94.78,94.62,94.7,11656.0,85.9404,85.9585,85.8134,85.886,11656.0
2020-10-23 13:45:00,94.71,94.71,94.62,94.71,9660.0,85.895,85.895,85.8134,85.895,9660.0
2020-10-23 13:50:00,94.71,94.74,94.66,94.67,10842.0,85.895,85.9223,85.8497,85.8588,10842.0
2020-10-23 13:55:00,94.7,94.71,94.62,94.65,6570.0,85.886,85.895,85.8134,85.8406,6570.0
2020-10-23 14:00:00,94.62,94.78,94.62,94.73,17633.0,85.8134,85.9585,85.8134,85.9132,17633.0
2020-10-23 14:05:00,94.74,94.8,94.66,94.69,12940.0,85.9223,85.9767,85.8497,85.8769,12940.0
2020-10-23 14:10:00,94.71,94.77,94.69,94.76,13441.0,85.895,85.9495,85.8769,85.9404,13441.0
2020-10-23 14:15:00,94.73,94.8,94.7,94.72,12594.0,85.9132,85.9767,85.886,85.9041,12594.0
2020-10-23 14:20:00,94.71,94.71,94.66,94.69,7933.0,85.895,85.895,85.8497,85.8769,7933.0
2020-10-23 14:25:00,94.71,94.72,94.64,94.67,8296.0,85.895,85.9041,85.8316,85.8588,8296.0
2020-10-23 14:30:00,94.68,94.78,94.68,94.76,4934.0,85.8678,85.9585,85.8678,85.9404,4934.0
2020-10-23 14:35:00,94.77,94.77,94.68,94.71,7361.0,85.9495,85.9495,85.8678,85.895,7361.0
2020-10-23 14:40:00,94.7,94.73,94.69,94.7,7283.0,85.886,85.9132,85.8769,85.886,7283.0
2020-10-23 14:45:00,94.72,94.75,94.68,94.75,10745.0,85.9041,85.9313,85.8678,85.9313,10745.0
2020-10-23 14:50:00,94.75,94.76,94.73,94.76,8939.0,85.9313,85.9404,85.9132,85.9404,8939.0
2020-10-23 14:55:00,94.76,94.78,94.65,94.66,11040.0,85.9404,85.9585,85.8406,85.8497,11040.0
2020-10-23 15:00:00,94.65,94.73,94.65,94.73,4780.0,85.8406,85.9132,85.8406,85.9132,4780.0
2020-10-23 15:05:00,94.73,94.74,94.68,94.73,7104.0,85.9132,85.9223,85.8678,85.9132,7104.0
2020-10-23 15:10:00,94.71,94.85,94.68,94.8,12834.0,85.895,86.022,85.8678,85.9767,12834.0
2020-10-23 15:15:00,94.82,94.83,94.71,94.79,10101.0,85.9948,86.0039,85.895,85.9676,10101.0
2020-10-23 15:20:00,94.79,94.83,94.74,94.81,22774.0,85.9676,86.0039,85.9223,85.9857,22774.0
2020-10-23 15:25:00,94.8,94.81,94.68,94.69,10949.0,85.9767,85.9857,85.8678,85.8769,10949.0
2020-10-23 15:30:00,94.71,94.78,94.7,94.77,14544.0,85.895,85.9585,85.886,85.9495,14544.0
2020-10-23 15:35:00,94.74,94.79,94.72,94.75,9649.0,85.9223,85.9676,85.9041,85.9313,9649.0
2020-10-23 15:40:00,94.78,94.83,94.73,94.74,20943.0,85.9585,86.0039,85.9132,85.9223,20943.0
2020-10-23 15:45:00,94.74,94.79,94.71,94.71,23018.0,85.9223,85.9676,85.895,85.895,23018.0
2020-10-23 15:50:00,94.76,94.78,94.58,94.67,47855.0,85.9404,85.9585,85.7771,85.8588,47855.0
2020-10-23 15:55:00,94.68,94.68,94.45,94.62,117596.0,85.8678,85.8678,85.6592,85.8134,117596.0
2020-10-26 09:30:00,93.88,94.51,93.71,94.03,23816.0,85.1423,85.7137,84.9881,85.2783,23816.0
2020-10-26 09:35:00,94.08,94.25,94.04,94.14,6917.0,85.3237,85.4779,85.2874,85.3781,6917.0
2020-10-26 09:40:00,94.14,94.14,93.68,93.77,5467.0,85.3781,85.3781,84.9609,85.0425,5467.0
2020-10-26 09:45:00,93.72,93.72,93.47,93.65,6173.0,84.9972,84.9972,84.7705,84.9337,6173.0
2020-10-26 09:50:00,93.69,94.01,93.68,93.95,11277.0,84.97,85.2602,84.9609,85.2058,11277.0
2020-10-26 09:55:00,93.94,94.06,93.91,94.04,17158.0,85.1967,85.3055,85.1695,85.2874,17158.0
2020-10-26 10:00:00,94.04,94.13,93.97,94.09,8585.0,85.2874,85.369,85.2239,85.3328,8585.0
2020-10-26 10:05:00,94.12,94.16,94.02,94.09,13167.0,85.36,85.3962,85.2693,85.3328,13167.0
2020-10-26 10:10:00,94.12,94.15,93.97,94.03,7564.0,85.36,85.3872,85.2239,85.2783,7564.0
2020-10-26 10:15:00,94.01,94.04,93.88,93.91,4822.0,85.2602,85.2874,85.1423,85.1695,4822.0
2020-10-26 10:20:00,93.92,93.92,93.61,93.61,11709.0,85.1786,85.1786,84.8974,84.8974,11709.0
2020-10-26 10:25:00,93.6,93.63,93.43,93.43,6206.0,84.8884,84.9156,84.7342,84.7342,6206.0
2020-10-26 10:30:00,93.4,93.4,93.06,93.16,17012.0,84.707,84.707,84.3986,84.4893,17012.0
2020-10-26 10:35:00,93.2,93.23,93.05,93.05,13160.0,84.5256,84.5528,84.3895,84.3895,13160.0
2020-10-26 10:40:00,93.13,93.14,92.93,92.98,9705.0,84.4621,84.4712,84.2807,84.3261,9705.0
2020-10-26 10:45:00,92.94,93.03,92.81,92.93,7603.0,84.2898,84.3714,84.1719,84.2807,7603.0
2020-10-26 10:50:00,92.86,93.13,92.84,93.09,13383.0,84.2172,84.4621,84.1991,84.4258,13383.0
2020-10-26 10:55:00,93.11,93.31,93.11,93.31,8891.0,84.444,84.6253,84.444,84.6253,8891.0
2020-10-26 11:00:00,93.28,93.34,93.03,93.09,9835.0,84.5981,84.6526,84.3714,84.4258,9835.0
2020-10-26 11:05:00,93.06,93.11,92.93,92.97,5853.0,84.3986,84.444,84.2807,84.317,5853.0
2020-10-26 11:10:00,92.98,93.2,92.97,93.15,7948.0,84.3261,84.5256,84.317,84.4802,7948.0
2020-10-26 11:15:00,93.14,93.17,92.76,92.77,18138.0,84.4712,84.4984,84.1265,84.1356,18138.0
2020-10-26 11:20:00,92.76,92.82,92.65,92.81,15999.0,84.1265,84.181,84.0268,84.1719,15999.0
2020-10-26 11:25:00,92.81,92.86,92.75,92.77,13397.0,84.1719,84.2172,84.1175,84.1356,13397.0
2020-10-26 11:30:00,92.78,92.78,92.58,92.58,12381.0,84.1447,84.1447,83.9633,83.9633,12381.0
2020-10-26 11:35:00,92.6,92.75,92.6,92.74,16481.0,83.9814,84.1175,83.9814,84.1084,16481.0
2020-10-26 11:40:00,92.73,92.88,92.68,92.88,14345.0,84.0993,84.2354,84.054,84.2354,14345.0
2020-10-26 11:45:00,92.94,93.12,92.94,93.1,2778.0,84.2898,84.453,84.2898,84.4349,2778.0
2020-10-26 11:50:00,93.09,93.25,93.06,93.13,12888.0,84.4258,84.5709,84.3986,84.4621,12888.0
2020-10-26 11:55:00,93.13,93.26,93.11,93.21,7905.0,84.4621,84.58,84.444,84.5347,7905.0
2020-10-26 12:00:00,93.25,93.33,93.15,93.28,3603.0,84.5709,84.6435,84.4802,84.5981,3603.0
2020-10-26 12:05:00,93.22,93.24,93.18,93.18,4689.0,84.5437,84.5619,84.5074,84.5074,4689.0
2020-10-26 12:10:00,93.19,93.19,93.02,93.04,12971.0,84.5165,84.5165,84.3623,84.3805,12971.0
2020-10-26 12:15:00,93.04,93.1,93.02,93.07,9226.0,84.3805,84.4349,84.3623,84.4077,9226.0
2020-10-26 12:20:00,93.09,93.1,92.98,93.0,8510.0,84.4258,84.4349,84.3261,84.3442,8510.0
2020-10-26 12:25:00,93.04,93.13,93.01,93.1,2870.0,84.3805,84.4621,84.3533,84.4349,2870.0
2020-10-26 12:30:00,93.13,93.13,92.87,92.93,6393.0,84.4621,84.4621,84.2263,84.2807,6393.0
2020-10-26 12:35:00,92.94,93.02,92.91,93.02,3671.0,84.2898,84.3623,84.2626,84.3623,3671.0
2020-10-26 12:40:00,93.02,93.02,92.92,92.99,8611.0,84.3623,84.3623,84.2716,84.3351,8611.0
2020-10-26 12:45:00,92.97,93.0,92.9,92.99,8164.0,84.317,84.3442,84.2535,84.3351,8164.0
2020-10-26 12:50:00,92.99,93.12,92.98,93.07,7377.0,84.3351,84.453,84.3261,84.4077,7377.0
2020-10-26 12:55:00,93.05,93.07,92.98,93.01,6828.0,84.3895,84.4077,84.3261,84.3533,6828.0
2020-10-26 13:00:00,93.01,93.01,92.87,92.93,3316.0,84.3533,84.3533,84.2263,84.2807,3316.0
2020-10-26 13:05:00,92.95,92.99,92.9,92.99,3500.0,84.2989,84.3351,84.2535,84.3351,3500.0
2020-10-26 13:10:00,92.96,93.02,92.84,92.84,6164.0,84.3079,84.3623,84.1991,84.1991,6164.0
2020-10-26 13:15:00,92.87,92.9,92.75,92.75,5534.0,84.2263,84.2535,84.1175,84.1175,5534.0
2020-10-26 13:20:00,92.76,92.8,92.71,92.74,8094.0,84.1265,84.1628,84.0812,84.1084,8094.0
2020-10-26 13:25:00,92.75,92.84,92.68,92.81,3748.0,84.1175,84.1991,84.054,84.1719,3748.0
2020-10-26 13:30:00,92.79,92.81,92.68,92.73,10178.0,84.1537,84.1719,84.054,84.0993,10178.0
2020-10-26 13:35:00,92.72,92.94,92.69,92.88,7570.0,84.0903,84.2898,84.0631,84.2354,7570.0
2020-10-26 13:40:00,92.84,92.89,92.79,92.83,6474.0,84.1991,84.2444,84.1537,84.19,6474.0
2020-10-26 13:45:00,92.81,92.93,92.81,92.93,4985.0,84.1719,84.2807,84.1719,84.2807,4985.0
2020-10-26 13:50:00,92.92,93.2,92.92,93.16,12587.0,84.2716,84.5256,84.2716,84.4893,12587.0
2020-10-26 13:55:00,93.19,93.22,93.09,93.19,19107.0,84.5165,84.5437,84.4258,84.5165,19107.0
2020-10-26 14:00:00,93.19,93.19,93.06,93.16,4909.0,84.5165,84.5165,84.3986,84.4893,4909.0
2020-10-26 14:05:00,93.2,93.37,93.17,93.34,6182.0,84.5256,84.6798,84.4984,84.6526,6182.0
2020-10-26 14:10:00,93.35,93.36,93.27,93.32,4934.0,84.6616,84.6707,84.5891,84.6344,4934.0
2020-10-26 14:15:00,93.29,93.5,93.29,93.43,4436.0,84.6072,84.7977,84.6072,84.7342,4436.0
2020-10-26 14:20:00,93.38,93.41,93.31,93.36,4840.0,84.6888,84.716,84.6253,84.6707,4840.0
2020-10-26 14:25:00,93.36,93.57,93.33,93.45,9536.0,84.6707,84.8612,84.6435,84.7523,9536.0
2020-10-26 14:30:00,93.45,93.45,93.38,93.39,4895.0,84.7523,84.7523,84.6888,84.6979,4895.0
2020-10-26 14:35:00,93.39,93.4,93.24,93.24,11429.0,84.6979,84.707,84.5619,84.5619,11429.0
2020-10-26 14:40:00,93.26,93.41,93.22,93.39,16665.0,84.58,84.716,84.5437,84.6979,16665.0
2020-10-26 14:45:00,93.39,93.4,93.22,93.27,7466.0,84.6979,84.707,84.5437,84.5891,7466.0
2020-10-26 14:50:00,93.27,93.42,93.24,93.37,5304.0,84.5891,84.7251,84.5619,84.6798,5304.0
2020-10-26 14:55:00,93.38,93.46,93.33,93.35,7597.0,84.6888,84.7614,84.6435,84.6616,7597.0
2020-10-26 15:00:00,93.36,93.42,93.32,93.32,8478.0,84.6707,84.7251,84.6344,84.6344,8478.0
2020-10-26 15:05:00,93.34,93.44,93.28,93.4,12506.0,84.6526,84.7432,84.5981,84.707,12506.0
2020-10-26 15:10:00,93.4,93.47,93.37,93.41,9643.0,84.707,84.7705,84.6798,84.716,9643.0
2020-10-26 15:15:00,93.43,93.56,93.42,93.56,10134.0,84.7342,84.8521,84.7251,84.8521,10134.0
2020-10-26 15:20:00,93.61,93.79,93.59,93.62,10158.0,84.8974,85.0607,84.8793,84.9065,10158.0
2020-10-26 15:25:00,93.62,93.64,93.52,93.54,9222.0,84.9065,84.9246,84.8158,84.8339,9222.0
2020-10-26 15:30:00,93.54,93.68,93.41,93.59,15658.0,84.8339,84.9609,84.716,84.8793,15658.0
2020-10-26 15:35:00,93.62,93.62,93.42,93.46,11798.0,84.9065,84.9065,84.7251,84.7614,11798.0
2020-10-26 15:40:00,93.46,93.55,93.43,93.47,14995.0,84.7614,84.843,84.7342,84.7705,14995.0
2020-10-26 15:45:00,93.46,93.48,93.21,93.22,24750.0,84.7614,84.7795,84.5347,84.5437,24750.0
2020-10-26 15:50:00,93.24,93.56,93.19,93.53,40784.0,84.5619,84.8521,84.5165,84.8249,40784.0
2020-10-26 15:55:00,93.53,93.84,93.49,93.84,131058.0,84.8249,85.106,84.7886,85.106,131058.0
2020-10-27 09:30:00,93.92,94.0,93.74,93.77,16681.0,85.1786,85.2511,85.0153,85.0425,16681.0
2020-10-27 09:35:00,93.77,94.09,93.77,93.81,1972.0,85.0425,85.3328,85.0425,85.0788,1972.0
2020-10-27 09:40:00,93.76,93.8,93.55,93.73,5551.0,85.0335,85.0697,84.843,85.0063,5551.0
2020-10-27 09:45:00,93.81,94.0,93.72,93.98,9893.0,85.0788,85.2511,84.9972,85.233,9893.0
2020-10-27 09:50:00,94.0,94.28,93.98,94.28,43660.0,85.2511,85.5051,85.233,85.5051,43660.0
2020-10-27 09:55:00,94.29,94.47,94.24,94.42,7399.0,85.5141,85.6774,85.4688,85.632,7399.0
2020-10-27 10:00:00,94.41,94.56,94.32,94.47,16430.0,85.623,85.759,85.5413,85.6774,16430.0
2020-10-27 10:05:00,94.47,94.7,94.47,94.7,10430.0,85.6774,85.886,85.6774,85.886,10430.0
2020-10-27 10:10:00,94.7,94.73,94.33,94.35,26001.0,85.886,85.9132,85.5504,85.5686,26001.0
2020-10-27 10:15:00,94.32,94.44,94.2,94.27,8016.0,85.5413,85.6502,85.4325,85.496,8016.0
2020-10-27 10:20:00,94.27,94.34,93.96,94.02,8662.0,85.496,85.5595,85.2149,85.2693,8662.0
2020-10-27 10:25:00,93.97,94.17,93.95,94.11,11159.0,85.2239,85.4053,85.2058,85.3509,11159.0
2020-10-27 10:30:00,94.09,94.12,93.92,94.03,4608.0,85.3328,85.36,85.1786,85.2783,4608.0
2020-10-27 10:35:00,94.05,94.21,94.04,94.12,4690.0,85.2965,85.4416,85.2874,85.36,4690.0
2020-10-27 10:40:00,94.11,94.15,93.98,93.98,3982.0,85.3509,85.3872,85.233,85.233,3982.0
2020-10-27 10:45:00,93.98,94.03,93.91,94.01,5604.0,85.233,85.2783,85.1695,85.2602,5604.0
2020-10-27 10:50:00,93.97,94.18,93.97,94.15,25279.0,85.2239,85.4144,85.2239,85.3872,25279.0
2020-10-27 10:55:00,94.19,94.32,94.11,94.24,15124.0,85.4234,85.5413,85.3509,85.4688,15124.0
2020-10-27 11:00:00,94.26,94.36,94.21,94.28,9379.0,85.4869,85.5776,85.4416,85.5051,9379.0
2020-10-27 11:05:00,94.29,94.44,94.24,94.41,3787.0,85.5141,85.6502,85.4688,85.623,3787.0
2020-10-27 11:10:00,94.43,94.62,94.43,94.52,7944.0,85.6411,85.8134,85.6411,85.7227,7944.0
2020-10-27 11:15:00,94.55,94.56,94.34,94.39,4715.0,85.7499,85.759,85.5595,85.6048,4715.0
2020-10-27 11:20:00,94.33,94.36,94.22,94.28,8481.0,85.5504,85.5776,85.4507,85.5051,8481.0
2020-10-27 11:25:00,94.24,94.26,94.15,94.17,3250.0,85.4688,85.4869,85.3872,85.4053,3250.0
2020-10-27 11:30:00,94.18,94.18,93.88,93.99,16677.0,85.4144,85.4144,85.1423,85.2421,16677.0
2020-10-27 11:35:00,93.98,94.27,93.98,94.23,5653.0,85.233,85.496,85.233,85.4597,5653.0
2020-10-27 11:40:00,94.27,94.45,94.24,94.42,55110.0,85.496,85.6592,85.4688,85.632,55110.0
2020-10-27 11:45:00,94.43,94.54,94.43,94.46,10241.0,85.6411,85.7409,85.6411,85.6683,10241.0
2020-10-27 11:50:00,94.47,94.51,94.29,94.29,7494.0,85.6774,85.7137,85.5141,85.5141,7494.0
2020-10-27 11:55:00,94.27,94.59,94.27,94.53,18212.0,85.496,85.7862,85.496,85.7318,18212.0
2020-10-27 12:00:00,94.54,94.62,94.53,94.62,8010.0,85.7409,85.8134,85.7318,85.8134,8010.0
2020-10-27 12:05:00,94.63,94.8,94.63,94.72,10775.0,85.8225,85.9767,85.8225,85.9041,10775.0
2020-10-27 12:10:00,94.72,94.72,94.51,94.6,6842.0,85.9041,85.9041,85.7137,85.7953,6842.0
2020-10-27 12:15:00,94.59,94.62,94.52,94.54,4279.0,85.7862,85.8134,85.7227,85.7409,4279.0
2020-10-27 12:20:00,94.57,94.77,94.57,94.69,4718.0,85.7681,85.9495,85.7681,85.8769,4718.0
2020-10-27 12:25:00,94.68,94.7,94.52,94.52,2970.0,85.8678,85.886,85.7227,85.7227,2970.0
2020-10-27 12:30:00,94.51,94.54,94.41,94.41,9996.0,85.7137,85.7409,85.623,85.623,9996.0
2020-10-27 12:35:00,94.33,94.43,94.29,94.37,2853.0,85.5504,85.6411,85.5141,85.5867,2853.0
2020-10-27 12:40:00,94.38,94.42,94.32,94.34,2463.0,85.5958,85.632,85.5413,85.5595,2463.0
2020-10-27 12:45:00,94.35,94.43,94.34,94.37,3258.0,85.5686,85.6411,85.5595,85.5867,3258.0
2020-10-27 12:50:00,94.37,94.39,94.31,94.32,2947.0,85.5867,85.6048,85.5323,85.5413,2947.0
2020-10-27 12:55:00,94.3,94.32,94.14,94.3,6591.0,85.5232,85.5413,85.3781,85.5232,6591.0
2020-10-27 13:00:00,94.28,94.32,94.24,94.32,2347.0,85.5051,85.5413,85.4688,85.5413,2347.0
2020-10-27 13:05:00,94.29,94.32,94.17,94.17,5713.0,85.5141,85.5413,85.4053,85.4053,5713.0
2020-10-27 13:10:00,94.11,94.18,94.08,94.18,5706.0,85.3509,85.4144,85.3237,85.4144,5706.0
2020-10-27 13:15:00,94.18,94.26,94.18,94.25,3381.0,85.4144,85.4869,85.4144,85.4779,3381.0
2020-10-27 13:20:00,94.2,94.32,94.12,94.32,5986.0,85.4325,85.5413,85.36,85.5413,5986.0
2020-10-27 13:25:00,94.31,94.53,94.27,94.45,9480.0,85.5323,85.7318,85.496,85.6592,9480.0
2020-10-27 13:30:00,94.46,94.71,94.45,94.65,9633.0,85.6683,85.895,85.6592,85.8406,9633.0
2020-10-27 13:35:00,94.65,94.65,94.37,94.47,6713.0,85.8406,85.8406,85.5867,85.6774,6713.0
2020-10-27 13:40:00,94.48,94.48,94.4,94.45,5529.0,85.6865,85.6865,85.6139,85.6592,5529.0
2020-10-27 13:45:00,94.43,94.46,94.4,94.46,4064.0,85.6411,85.6683,85.6139,85.6683,4064.0
2020-10-27 13:50:00,94.48,94.5,94.42,94.42,6319.0,85.6865,85.7046,85.632,85.632,6319.0
2020-10-27 13:55:00,94.42,94.45,94.41,94.45,3694.0,85.632,85.6592,85.623,85.6592,3694.0
2020-10-27 14:00:00,94.45,94.5,94.38,94.38,5256.0,85.6592,85.7046,85.5958,85.5958,5256.0
2020-10-27 14:05:00,94.42,94.49,94.38,94.41,5223.0,85.632,85.6955,85.5958,85.623,5223.0
2020-10-27 14:10:00,94.39,94.39,94.3,94.34,4167.0,85.6048,85.6048,85.5232,85.5595,4167.0
2020-10-27 14:15:00,94.32,94.33,94.18,94.18,3615.0,85.5413,85.5504,85.4144,85.4144,3615.0
2020-10-27 14:20:00,94.15,94.21,94.12,94.21,8387.0,85.3872,85.4416,85.36,85.4416,8387.0
2020-10-27 14:25:00,94.19,94.28,94.18,94.23,8311.0,85.4234,85.5051,85.4144,85.4597,8311.0
2020-10-27 14:30:00,94.24,94.24,94.16,94.23,3348.0,85.4688,85.4688,85.3962,85.4597,3348.0
2020-10-27 14:35:00,94.25,94.26,94.18,94.2,5142.0,85.4779,85.4869,85.4144,85.4325,5142.0
2020-10-27 14:40:00,94.21,94.3,94.2,94.25,6922.0,85.4416,85.5232,85.4325,85.4779,6922.0
2020-10-27 14:45:00,94.24,94.32,94.12,94.25,9561.0,85.4688,85.5413,85.36,85.4779,9561.0
2020-10-27 14:50:00,94.23,94.28,94.16,94.22,5262.0,85.4597,85.5051,85.3962,85.4507,5262.0
2020-10-27 14:55:00,94.21,94.22,94.15,94.15,2063.0,85.4416,85.4507,85.3872,85.3872,2063.0
2020-10-27 15:00:00,94.17,94.18,94.09,94.1,2955.0,85.4053,85.4144,85.3328,85.3418,2955.0
2020-10-27 15:05:00,94.11,94.14,94.05,94.06,8857.0,85.3509,85.3781,85.2965,85.3055,8857.0
2020-10-27 15:10:00,94.07,94.23,94.06,94.21,7785.0,85.3146,85.4597,85.3055,85.4416,7785.0
2020-10-27 15:15:00,94.21,94.3,94.14,94.27,7755.0,85.4416,85.5232,85.3781,85.496,7755.0
2020-10-27 15:20:00,94.26,94.43,94.23,94.43,10702.0,85.4869,85.6411,85.4597,85.6411,10702.0
2020-10-27 15:25:00,94.43,94.44,94.31,94.35,8274.0,85.6411,85.6502,85.5323,85.5686,8274.0
2020-10-27 15:30:00,94.36,94.42,94.23,94.3,13371.0,85.5776,85.632,85.4597,85.5232,13371.0
2020-10-27 15:35:00,94.33,94.38,94.25,94.38,13862.0,85.5504,85.5958,85.4779,85.5958,13862.0
2020-10-27 15:40:00,94.41,94.46,94.24,94.26,15662.0,85.623,85.6683,85.4688,85.4869,15662.0
2020-10-27 15:45:00,94.27,94.29,94.0,94.02,17346.0,85.496,85.5141,85.2511,85.2693,17346.0
2020-10-27 15:50:00,94.01,94.04,93.86,94.0,27705.0,85.2602,85.2874,85.1242,85.2511,27705.0
2020-10-27 15:55:00,94.01,94.01,93.73,93.8,107826.0,85.2602,85.2602,85.0063,85.0697,107826.0
2020-10-28 09:30:00,92.5,92.88,92.22,92.85,24690.0,83.8907,84.2354,83.6368,84.2082,24690.0
2020-10-28 09:35:00,93.02,93.02,92.58,92.7,7785.0,84.3623,84.3623,83.9633,84.0721,7785.0
2020-10-28 09:40:00,92.63,92.75,92.54,92.62,6554.0,84.0086,84.1175,83.927,83.9996,6554.0
2020-10-28 09:45:00,92.77,93.26,92.75,93.14,9880.0,84.1356,84.58,84.1175,84.4712,9880.0
2020-10-28 09:50:00,93.13,93.19,92.93,93.13,10812.0,84.4621,84.5165,84.2807,84.4621,10812.0
2020-10-28 09:55:00,93.11,93.34,93.09,93.34,9113.0,84.444,84.6526,84.4258,84.6526,9113.0
2020-10-28 10:00:00,93.38,93.49,92.9,92.98,11859.0,84.6888,84.7886,84.2535,84.3261,11859.0
2020-10-28 10:05:00,92.99,93.12,92.73,92.78,14277.0,84.3351,84.453,84.0993,84.1447,14277.0
2020-10-28 10:10:00,92.78,92.88,92.7,92.88,4896.0,84.1447,84.2354,84.0721,84.2354,4896.0
2020-10-28 10:15:00,92.89,92.89,92.44,92.44,16092.0,84.2444,84.2444,83.8363,83.8363,16092.0
2020-10-28 10:20:00,92.37,92.37,91.94,91.94,15987.0,83.7728,83.7728,83.3829,83.3829,15987.0
2020-10-28 10:25:00,91.98,92.1,91.9,92.1,10000.0,83.4191,83.528,83.3466,83.528,10000.0
2020-10-28 10:30:00,92.12,92.27,92.01,92.21,8824.0,83.5461,83.6821,83.4463,83.6277,8824.0
2020-10-28 10:35:00,92.25,92.42,92.25,92.31,4491.0,83.664,83.8182,83.664,83.7184,4491.0
2020-10-28 10:40:00,92.32,92.42,92.26,92.33,5183.0,83.7275,83.8182,83.6731,83.7366,5183.0
2020-10-28 10:45:00,92.3,92.3,91.94,92.05,9868.0,83.7094,83.7094,83.3829,83.4826,9868.0
2020-10-28 10:50:00,92.04,92.11,91.71,91.98,12575.0,83.4736,83.537,83.1743,83.4191,12575.0
2020-10-28 10:55:00,92.0,92.13,91.97,92.07,8247.0,83.4373,83.5552,83.4101,83.5008,8247.0
2020-10-28 11:00:00,92.08,92.09,91.55,91.65,22211.0,83.5098,83.5189,83.0292,83.1199,22211.0
2020-10-28 11:05:00,91.67,92.03,91.64,91.95,13847.0,83.138,83.4645,83.1108,83.3919,13847.0
2020-10-28 11:10:00,91.91,91.99,91.72,91.72,26468.0,83.3557,83.4282,83.1833,83.1833,26468.0
2020-10-28 11:15:00,91.72,91.96,91.67,91.96,25317.0,83.1833,83.401,83.138,83.401,25317.0
2020-10-28 11:20:00,91.94,92.08,91.89,91.97,15677.0,83.3829,83.5098,83.3375,83.4101,15677.0
2020-10-28 11:25:00,91.97,91.97,91.73,91.94,13034.0,83.4101,83.4101,83.1924,83.3829,13034.0
2020-10-28 11:30:00,91.91,91.91,91.7,91.84,13253.0,83.3557,83.3557,83.1652,83.2922,13253.0
2020-10-28 11:35:00,91.93,92.25,91.92,92.21,8381.0,83.3738,83.664,83.3647,83.6277,8381.0
2020-10-28 11:40:00,92.17,92.46,92.14,92.43,7153.0,83.5915,83.8545,83.5642,83.8273,7153.0
2020-10-28 11:45:00,92.42,92.44,92.3,92.35,8480.0,83.8182,83.8363,83.7094,83.7547,8480.0
2020-10-28 11:50:00,92.42,92.55,92.37,92.47,6219.0,83.8182,83.9361,83.7728,83.8635,6219.0
2020-10-28 11:55:00,92.44,92.53,92.32,92.46,11636.0,83.8363,83.9179,83.7275,83.8545,11636.0
2020-10-28 12:00:00,92.42,92.44,92.25,92.37,9264.0,83.8182,83.8363,83.664,83.7728,9264.0
2020-10-28 12:05:00,92.35,92.41,92.3,92.38,6856.0,83.7547,83.8091,83.7094,83.7819,6856.0
2020-10-28 12:10:00,92.32,92.44,92.29,92.38,11119.0,83.7275,83.8363,83.7003,83.7819,11119.0
2020-10-28 12:15:00,92.41,92.58,92.38,92.54,7016.0,83.8091,83.9633,83.7819,83.927,7016.0
2020-10-28 12:20:00,92.54,92.57,92.39,92.44,10159.0,83.927,83.9542,83.791,83.8363,10159.0
2020-10-28 12:25:00,92.48,92.5,92.2,92.33,11741.0,83.8726,83.8907,83.6187,83.7366,11741.0
2020-10-28 12:30:00,92.33,92.33,92.15,92.21,7332.0,83.7366,83.7366,83.5733,83.6277,7332.0
2020-10-28 12:35:00,92.21,92.22,92.01,92.09,18723.0,83.6277,83.6368,83.4463,83.5189,18723.0
2020-10-28 12:40:00,92.09,92.12,91.99,92.11,7026.0,83.5189,83.5461,83.4282,83.537,7026.0
2020-10-28 12:45:00,92.08,92.12,91.73,91.8,10906.0,83.5098,83.5461,83.1924,83.2559,10906.0
2020-10-28 12:50:00,91.78,91.9,91.72,91.89,5073.0,83.2378,83.3466,83.1833,83.3375,5073.0
2020-10-28 12:55:00,91.88,92.02,91.76,91.79,11667.0,83.3284,83.4554,83.2196,83.2468,11667.0
2020-10-28 13:00:00,91.77,91.8,91.56,91.57,9179.0,83.2287,83.2559,83.0382,83.0473,9179.0
2020-10-28 13:05:00,91.55,91.55,91.27,91.27,20219.0,83.0292,83.0292,82.7752,82.7752,20219.0
2020-10-28 13:10:00,91.27,91.33,91.14,91.3,16278.0,82.7752,82.8296,82.6573,82.8024,16278.0
2020-10-28 13:15:00,91.3,91.39,91.24,91.34,19346.0,82.8024,82.884,82.748,82.8387,19346.0
2020-10-28 13:20:00,91.35,91.38,91.27,91.35,11660.0,82.8478,82.875,82.7752,82.8478,11660.0
2020-10-28 13:25:00,91.37,91.85,91.35,91.83,9198.0,82.8659,83.3012,82.8478,83.2831,9198.0
2020-10-28 13:30:00,91.8,91.84,91.55,91.65,9048.0,83.2559,83.2922,83.0292,83.1199,9048.0
2020-10-28 13:35:00,91.65,91.68,91.55,91.63,11501.0,83.1199,83.1471,83.0292,83.1017,11501.0
2020-10-28 13:40:00,91.64,91.7,91.51,91.66,11010.0,83.1108,83.1652,82.9929,83.1289,11010.0
2020-10-28 13:45:00,91.64,91.78,91.61,91.68,6140.0,83.1108,83.2378,83.0836,83.1471,6140.0
2020-10-28 13:50:00,91.7,91.7,91.53,91.58,14784.0,83.1652,83.1652,83.011,83.0564,14784.0
2020-10-28 13:55:00,91.65,91.74,91.56,91.74,6970.0,83.1199,83.2015,83.0382,83.2015,6970.0
2020-10-28 14:00:00,91.71,91.71,91.46,91.7,14174.0,83.1743,83.1743,82.9475,83.1652,14174.0
2020-10-28 14:05:00,91.61,91.63,91.54,91.55,6019.0,83.0836,83.1017,83.0201,83.0292,6019.0
2020-10-28 14:10:00,91.53,91.6,91.34,91.38,11299.0,83.011,83.0745,82.8387,82.875,11299.0
2020-10-28 14:15:00,91.35,91.37,91.2,91.28,11734.0,82.8478,82.8659,82.7117,82.7843,11734.0
2020-10-28 14:20:00,91.27,91.58,91.25,91.58,9921.0,82.7752,83.0564,82.7571,83.0564,9921.0
2020-10-28 14:25:00,91.57,91.71,91.56,91.68,9846.0,83.0473,83.1743,83.0382,83.1471,9846.0
2020-10-28 14:30:00,91.69,91.72,91.54,91.55,8601.0,83.1561,83.1833,83.0201,83.0292,8601.0
2020-10-28 14:35:00,91.59,91.6,91.39,91.44,9573.0,83.0654,83.0745,82.884,82.9294,9573.0
2020-10-28 14:40:00,91.47,91.63,91.46,91.62,8924.0,82.9566,83.1017,82.9475,83.0926,8924.0
2020-10-28 14:45:00,91.58,91.81,91.58,91.8,6085.0,83.0564,83.265,83.0564,83.2559,6085.0
2020-10-28 14:50:00,91.82,91.85,91.56,91.58,6719.0,83.274,83.3012,83.0382,83.0564,6719.0
2020-10-28 14:55:00,91.54,91.88,91.5,91.75,10650.0,83.0201,83.3284,82.9838,83.2105,10650.0
2020-10-28 15:00:00,91.78,91.78,91.62,91.67,5722.0,83.2378,83.2378,83.0926,83.138,5722.0
2020-10-28 15:05:00,91.64,91.84,91.64,91.78,6411.0,83.1108,83.2922,83.1108,83.2378,6411.0
2020-10-28 15:10:00,91.81,91.85,91.66,91.81,7148.0,83.265,83.3012,83.1289,83.265,7148.0
2020-10-28 15:15:00,91.78,91.92,91.77,91.88,7585.0,83.2378,83.3647,83.2287,83.3284,7585.0
2020-10-28 15:20:00,91.85,92.24,91.79,92.21,15612.0,83.3012,83.6549,83.2468,83.6277,15612.0
2020-10-28 15:25:00,92.2,92.25,92.12,92.18,10855.0,83.6187,83.664,83.5461,83.6005,10855.0
2020-10-28 15:30:00,92.22,92.4,92.21,92.38,15077.0,83.6368,83.8,83.6277,83.7819,15077.0
2020-10-28 15:35:00,92.39,92.4,92.03,92.06,19346.0,83.791,83.8,83.4645,83.4917,19346.0
2020-10-28 15:40:00,92.06,92.2,91.96,92.08,18874.0,83.4917,83.6187,83.401,83.5098,18874.0
2020-10-28 15:45:00,92.06,92.17,91.98,92.06,21328.0,83.4917,83.5915,83.4191,83.4917,21328.0
2020-10-28 15:50:00,92.03,92.03,91.68,91.79,42301.0,83.4645,83.4645,83.1471,83.2468,42301.0
2020-10-28 15:55:00,91.78,91.78,91.45,91.59,152651.0,83.2378,83.2378,82.9385,83.0654,152651.0
2020-10-29 09:30:00,91.62,91.66,90.63,90.63,41233.0,83.0926,83.1289,82.1948,82.1948,41233.0
2020-10-29 09:35:00,90.63,90.85,90.14,90.22,18292.0,82.1948,82.3943,81.7504,81.8229,18292.0
2020-10-29 09:40:00,90.2,90.4,90.08,90.34,7835.0,81.8048,81.9862,81.696,81.9318,7835.0
2020-10-29 09:45:00,90.4,90.84,90.37,90.48,6831.0,81.9862,82.3852,81.959,82.0587,6831.0
2020-10-29 09:50:00,90.52,90.92,90.5,90.82,14868.0,82.095,82.4578,82.0769,82.3671,14868.0
2020-10-29 09:55:00,90.78,91.03,90.73,90.88,10855.0,82.3308,82.5576,82.2855,82.4215,10855.0
2020-10-29 10:00:00,90.95,91.1,90.79,91.02,14607.0,82.485,82.621,82.3399,82.5485,14607.0
2020-10-29 10:05:00,91.02,91.02,90.67,90.95,13543.0,82.5485,82.5485,82.2311,82.485,13543.0
2020-10-29 10:10:00,90.97,91.06,90.61,90.75,14844.0,82.5031,82.5848,82.1766,82.3036,14844.0
2020-10-29 10:15:00,90.77,91.22,90.77,91.17,4918.0,82.3218,82.7299,82.3218,82.6845,4918.0
2020-10-29 10:20:00,91.18,91.53,91.14,91.36,6502.0,82.6936,83.011,82.6573,82.8568,6502.0
2020-10-29 10:25:00,91.34,91.46,91.32,91.45,7448.0,82.8387,82.9475,82.8206,82.9385,7448.0
2020-10-29 10:30:00,91.49,91.68,91.49,91.6,6797.0,82.9747,83.1471,82.9747,83.0745,6797.0
2020-10-29 10:35:00,91.61,91.79,91.56,91.79,7696.0,83.0836,83.2468,83.0382,83.2468,7696.0
2020-10-29 10:40:00,91.85,91.9,91.6,91.7,11117.0,83.3012,83.3466,83.0745,83.1652,11117.0
2020-10-29 10:45:00,91.67,91.85,91.67,91.8,6192.0,83.138,83.3012,83.138,83.2559,6192.0
2020-10-29 10:50:00,91.84,91.91,91.77,91.87,5568.0,83.2922,83.3557,83.2287,83.3194,5568.0
2020-10-29 10:55:00,91.93,91.98,91.78,91.86,15379.0,83.3738,83.4191,83.2378,83.3103,15379.0
2020-10-29 11:00:00,91.82,91.86,91.53,91.53,6519.0,83.274,83.3103,83.011,83.011,6519.0
2020-10-29 11:05:00,91.6,91.68,91.52,91.55,6521.0,83.0745,83.1471,83.002,83.0292,6521.0
2020-10-29 11:10:00,91.53,91.71,91.45,91.71,4330.0,83.011,83.1743,82.9385,83.1743,4330.0
2020-10-29 11:15:00,91.68,91.91,91.67,91.91,30987.0,83.1471,83.3557,83.138,83.3557,30987.0
2020-10-29 11:20:00,91.89,91.96,91.78,91.82,9806.0,83.3375,83.401,83.2378,83.274,9806.0
2020-10-29 11:25:00,91.78,91.87,91.43,91.43,6153.0,83.2378,83.3194,82.9203,82.9203,6153.0
2020-10-29 11:30:00,91.4,91.46,91.22,91.22,8471.0,82.8931,82.9475,82.7299,82.7299,8471.0
2020-10-29 11:35:00,91.26,91.41,91.13,91.41,21984.0,82.7661,82.9022,82.6482,82.9022,21984.0
2020-10-29 11:40:00,91.47,91.48,91.04,91.08,9109.0,82.9566,82.9657,82.5666,82.6029,9109.0
2020-10-29 11:45:00,91.04,91.24,91.03,91.12,16306.0,82.5666,82.748,82.5576,82.6392,16306.0
2020-10-29 11:50:00,91.06,91.12,90.9,91.0,7447.0,82.5848,82.6392,82.4397,82.5303,7447.0
2020-10-29 11:55:00,91.08,91.23,90.85,91.07,7819.0,82.6029,82.7389,82.3943,82.5938,7819.0
2020-10-29 12:00:00,91.11,91.13,90.98,91.02,10580.0,82.6301,82.6482,82.5122,82.5485,10580.0
2020-10-29 12:05:00,91.02,91.07,90.88,90.9,8511.0,82.5485,82.5938,82.4215,82.4397,8511.0
2020-10-29 12:10:00,90.87,91.02,90.76,91.01,8559.0,82.4124,82.5485,82.3127,82.5394,8559.0
2020-10-29 12:15:00,90.96,91.0,90.89,90.91,14206.0,82.4941,82.5303,82.4306,82.4487,14206.0
2020-10-29 12:20:00,90.99,91.01,90.84,90.85,7232.0,82.5213,82.5394,82.3852,82.3943,7232.0
2020-10-29 12:25:00,90.9,90.94,90.82,90.93,13962.0,82.4397,82.4759,82.3671,82.4669,13962.0
2020-10-29 12:30:00,90.94,91.02,90.87,91.01,16003.0,82.4759,82.5485,82.4124,82.5394,16003.0
2020-10-29 12:35:00,91.02,91.1,90.98,91.07,27462.0,82.5485,82.621,82.5122,82.5938,27462.0
2020-10-29 12:40:00,91.06,91.12,91.0,91.0,15427.0,82.5848,82.6392,82.5303,82.5303,15427.0
2020-10-29 12:45:00,91.0,91.0,90.84,90.93,10614.0,82.5303,82.5303,82.3852,82.4669,10614.0
2020-10-29 12:50:00,90.93,91.01,90.88,90.97,9394.0,82.4669,82.5394,82.4215,82.5031,9394.0
2020-10-29 12:55:00,90.93,90.95,90.84,90.89,6206.0,82.4669,82.485,82.3852,82.4306,6206.0
2020-10-29 13:00:00,90.91,90.91,90.79,90.83,8636.0,82.4487,82.4487,82.3399,82.3762,8636.0
2020-10-29 13:05:00,90.81,90.83,90.65,90.72,7076.0,82.358,82.3762,82.2129,82.2764,7076.0
2020-10-29 13:10:00,90.73,90.82,90.71,90.74,4804.0,82.2855,82.3671,82.2673,82.2945,4804.0
2020-10-29 13:15:00,90.78,90.91,90.71,90.83,7194.0,82.3308,82.4487,82.2673,82.3762,7194.0
2020-10-29 13:20:00,90.83,90.93,90.76,90.93,4656.0,82.3762,82.4669,82.3127,82.4669,4656.0
2020-10-29 13:25:00,90.94,91.02,90.89,90.99,6834.0,82.4759,82.5485,82.4306,82.5213,6834.0
2020-10-29 13:30:00,90.99,91.01,90.94,90.97,20520.0,82.5213,82.5394,82.4759,82.5031,20520.0
2020-10-29 13:35:00,90.99,91.01,90.92,90.95,22625.0,82.5213,82.5394,82.4578,82.485,22625.0
2020-10-29 13:40:00,90.95,91.13,90.94,91.08,23345.0,82.485,82.6482,82.4759,82.6029,23345.0
2020-10-29 13:45:00,91.1,91.18,91.05,91.05,10358.0,82.621,82.6936,82.5757,82.5757,10358.0
2020-10-29 13:50:00,91.06,91.2,91.05,91.15,32814.0,82.5848,82.7117,82.5757,82.6664,32814.0
2020-10-29 13:55:00,91.15,91.21,91.13,91.2,25700.0,82.6664,82.7208,82.6482,82.7117,25700.0
2020-10-29 14:00:00,91.21,91.48,91.2,91.38,33058.0,82.7208,82.9657,82.7117,82.875,33058.0
2020-10-29 14:05:00,91.37,91.56,91.35,91.52,16384.0,82.8659,83.0382,82.8478,83.002,16384.0
2020-10-29 14:10:00,91.54,91.56,91.3,91.32,21903.0,83.0201,83.0382,82.8024,82.8206,21903.0
2020-10-29 14:15:00,91.31,91.52,91.3,91.52,30455.0,82.8115,83.002,82.8024,83.002,30455.0
2020-10-29 14:20:00,91.53,91.56,91.45,91.54,21074.0,83.011,83.0382,82.9385,83.0201,21074.0
2020-10-29 14:25:00,91.58,91.92,91.51,91.83,103350.0,83.0564,83.3647,82.9929,83.2831,103350.0
2020-10-29 14:30:00,91.8,91.95,91.7,91.95,7671.0,83.2559,83.3919,83.1652,83.3919,7671.0
2020-10-29 14:35:00,91.92,91.93,91.62,91.71,10009.0,83.3647,83.3738,83.0926,83.1743,10009.0
2020-10-29 14:40:00,91.7,91.76,91.5,91.51,18351.0,83.1652,83.2196,82.9838,82.9929,18351.0
2020-10-29 14:45:00,91.5,91.53,91.4,91.4,10615.0,82.9838,83.011,82.8931,82.8931,10615.0
2020-10-29 14:50:00,91.41,91.65,91.39,91.64,6659.0,82.9022,83.1199,82.884,83.1108,6659.0
2020-10-29 14:55:00,91.63,91.63,91.47,91.5,25027.0,83.1017,83.1017,82.9566,82.9838,25027.0
2020-10-29 15:00:00,91.51,91.53,91.39,91.46,14022.0,82.9929,83.011,82.884,82.9475,14022.0
2020-10-29 15:05:00,91.45,91.54,91.38,91.39,6656.0,82.9385,83.0201,82.875,82.884,6656.0
2020-10-29 15:10:00,91.4,91.43,91.2,91.2,10373.0,82.8931,82.9203,82.7117,82.7117,10373.0
2020-10-29 15:15:00,91.2,91.29,91.05,91.25,26465.0,82.7117,82.7934,82.5757,82.7571,26465.0
2020-10-29 15:20:00,91.19,91.26,91.16,91.19,32733.0,82.7027,82.7661,82.6755,82.7027,32733.0
2020-10-29 15:25:00,91.17,91.32,91.13,91.22,29773.0,82.6845,82.8206,82.6482,82.7299,29773.0
2020-10-29 15:30:00,91.22,91.33,91.19,91.24,15344.0,82.7299,82.8296,82.7027,82.748,15344.0
2020-10-29 15:35:00,91.26,91.31,91.21,91.28,23005.0,82.7661,82.8115,82.7208,82.7843,23005.0
2020-10-29 15:40:00,91.27,91.36,91.19,91.22,25960.0,82.7752,82.8568,82.7027,82.7299,25960.0
2020-10-29 15:45:00,91.23,91.57,91.2,91.47,27422.0,82.7389,83.0473,82.7117,82.9566,27422.0
2020-10-29 15:50:00,91.44,91.5,91.27,91.34,61255.0,82.9294,82.9838,82.7752,82.8387,61255.0
2020-10-29 15:55:00,91.34,91.38,91.04,91.04,103805.0,82.8387,82.875,82.5666,82.5666,103805.0
2020-10-30 09:30:00,90.97,91.83,90.87,91.83,19574.0,82.5031,83.2831,82.4124,83.2831,19574.0
2020-10-30 09:35:00,91.74,91.82,91.5,91.67,5267.0,83.2015,83.274,82.9838,83.138,5267.0
2020-10-30 09:40:00,91.81,91.9,91.63,91.83,5473.0,83.265,83.3466,83.1017,83.2831,5473.0
2020-10-30 09:45:00,91.84,91.86,91.23,91.35,53684.0,83.2922,83.3103,82.7389,82.8478,53684.0
2020-10-30 09:50:00,91.35,91.78,91.3,91.78,15942.0,82.8478,83.2378,82.8024,83.2378,15942.0
2020-10-30 09:55:00,91.77,92.09,91.72,91.97,45445.0,83.2287,83.5189,83.1833,83.4101,45445.0
2020-10-30 10:00:00,91.9,92.0,91.77,91.77,11821.0,83.3466,83.4373,83.2287,83.2287,11821.0
2020-10-30 10:05:00,91.83,91.89,91.76,91.8,17524.0,83.2831,83.3375,83.2196,83.2559,17524.0
2020-10-30 10:10:00,91.8,91.83,91.63,91.78,14559.0,83.2559,83.2831,83.1017,83.2378,14559.0
2020-10-30 10:15:00,91.77,91.77,91.51,91.6,9152.0,83.2287,83.2287,82.9929,83.0745,9152.0
2020-10-30 10:20:00,91.66,91.66,91.24,91.27,14665.0,83.1289,83.1289,82.748,82.7752,14665.0
2020-10-30 10:25:00,91.3,91.31,90.7,90.8,19925.0,82.8024,82.8115,82.2583,82.349,19925.0
2020-10-30 10:30:00,90.85,90.98,90.66,90.86,19162.0,82.3943,82.5122,82.222,82.4034,19162.0
2020-10-30 10:35:00,90.81,90.92,90.63,90.91,16417.0,82.358,82.4578,82.1948,82.4487,16417.0
2020-10-30 10:40:00,90.88,90.88,90.37,90.41,12147.0,82.4215,82.4215,81.959,81.9953,12147.0
2020-10-30 10:45:00,90.48,90.48,90.11,90.29,24082.0,82.0587,82.0587,81.7232,81.8864,24082.0
2020-10-30 10:50:00,90.33,90.57,90.21,90.57,26185.0,81.9227,82.1404,81.8139,82.1404,26185.0
2020-10-30 10:55:00,90.57,90.63,90.26,90.3,10405.0,82.1404,82.1948,81.8592,81.8955,10405.0
2020-10-30 11:00:00,90.28,90.95,90.28,90.87,11494.0,81.8774,82.485,81.8774,82.4124,11494.0
2020-10-30 11:05:00,90.83,90.89,90.31,90.31,11595.0,82.3762,82.4306,81.9046,81.9046,11595.0
2020-10-30 11:10:00,90.34,90.97,90.34,90.97,15121.0,81.9318,82.5031,81.9318,82.5031,15121.0
2020-10-30 11:15:00,90.91,90.91,90.38,90.38,14902.0,82.4487,82.4487,81.9681,81.9681,14902.0
2020-10-30 11:20:00,90.38,90.69,90.34,90.63,35277.0,81.9681,82.2492,81.9318,82.1948,35277.0
2020-10-30 11:25:00,90.65,90.71,90.44,90.53,17050.0,82.2129,82.2673,82.0225,82.1041,17050.0
2020-10-30 11:30:00,90.49,90.66,90.42,90.66,12619.0,82.0678,82.222,82.0043,82.222,12619.0
2020-10-30 11:35:00,90.64,90.86,90.63,90.71,8557.0,82.2039,82.4034,82.1948,82.2673,8557.0
2020-10-30 11:40:00,90.77,90.77,90.55,90.59,10031.0,82.3218,82.3218,82.1222,82.1585,10031.0
2020-10-30 11:45:00,90.62,91.1,90.58,91.05,9390.0,82.1857,82.621,82.1494,82.5757,9390.0
2020-10-30 11:50:00,91.07,91.13,90.9,91.1,7300.0,82.5938,82.6482,82.4397,82.621,7300.0
2020-10-30 11:55:00,91.08,91.15,90.93,91.08,8499.0,82.6029,82.6664,82.4669,82.6029,8499.0
2020-10-30 12:00:00,91.04,91.31,90.98,91.31,9815.0,82.5666,82.8115,82.5122,82.8115,9815.0
2020-10-30 12:05:00,91.3,91.33,91.13,91.13,15716.0,82.8024,82.8296,82.6482,82.6482,15716.0
2020-10-30 12:10:00,91.14,91.14,90.98,91.09,8658.0,82.6573,82.6573,82.5122,82.612,8658.0
2020-10-30 12:15:00,91.11,91.36,91.1,91.34,5369.0,82.6301,82.8568,82.621,82.8387,5369.0
2020-10-30 12:20:00,91.34,91.37,91.23,91.29,9057.0,82.8387,82.8659,82.7389,82.7934,9057.0
2020-10-30 12:25:00,91.29,91.41,91.26,91.33,7175.0,82.7934,82.9022,82.7661,82.8296,7175.0
2020-10-30 12:30:00,91.32,91.4,91.24,91.26,7947.0,82.8206,82.8931,82.748,82.7661,7947.0
2020-10-30 12:35:00,91.26,91.26,91.1,91.12,11569.0,82.7661,82.7661,82.621,82.6392,11569.0
2020-10-30 12:40:00,91.12,91.14,90.97,91.06,4689.0,82.6392,82.6573,82.5031,82.5848,4689.0
2020-10-30 12:45:00,91.03,91.3,91.03,91.27,6143.0,82.5576,82.8024,82.5576,82.7752,6143.0
2020-10-30 12:50:00,91.26,91.26,91.18,91.26,6246.0,82.7661,82.7661,82.6936,82.7661,6246.0
2020-10-30 12:55:00,91.25,91.25,91.12,91.12,7391.0,82.7571,82.7571,82.6392,82.6392,7391.0
2020-10-30 13:00:00,91.09,91.32,91.06,91.22,6970.0,82.612,82.8206,82.5848,82.7299,6970.0
2020-10-30 13:05:00,91.26,91.26,90.99,91.07,8508.0,82.7661,82.7661,82.5213,82.5938,8508.0
2020-10-30 13:10:00,91.06,91.08,90.96,91.04,17119.0,82.5848,82.6029,82.4941,82.5666,17119.0
2020-10-30 13:15:00,91.05,91.14,90.92,91.09,20168.0,82.5757,82.6573,82.4578,82.612,20168.0
2020-10-30 13:20:00,91.09,91.27,91.02,91.25,9660.0,82.612,82.7752,82.5485,82.7571,9660.0
2020-10-30 13:25:00,91.25,91.38,91.16,91.31,7463.0,82.7571,82.875,82.6755,82.8115,7463.0
2020-10-30 13:30:00,91.26,91.26,91.0,91.15,14552.0,82.7661,82.7661,82.5303,82.6664,14552.0
2020-10-30 13:35:00,91.17,91.19,90.92,90.97,19405.0,82.6845,82.7027,82.4578,82.5031,19405.0
2020-10-30 13:40:00,90.96,91.18,90.96,91.13,15975.0,82.4941,82.6936,82.4941,82.6482,15975.0
2020-10-30 13:45:00,91.14,91.24,91.07,91.17,11876.0,82.6573,82.748,82.5938,82.6845,11876.0
2020-10-30 13:50:00,91.19,91.27,91.11,91.14,5724.0,82.7027,82.7752,82.6301,82.6573,5724.0
2020-10-30 13:55:00,91.13,91.38,91.13,91.21,29622.0,82.6482,82.875,82.6482,82.7208,29622.0
2020-10-30 14:00:00,91.19,91.26,90.99,91.13,13326.0,82.7027,82.7661,82.5213,82.6482,13326.0
2020-10-30 14:05:00,91.11,91.31,91.1,91.27,15873.0,82.6301,82.8115,82.621,82.7752,15873.0
2020-10-30 14:10:00,91.26,91.35,91.06,91.06,43544.0,82.7661,82.8478,82.5848,82.5848,43544.0
2020-10-30 14:15:00,91.05,91.11,90.96,90.99,9121.0,82.5757,82.6301,82.4941,82.5213,9121.0
2020-10-30 14:20:00,91.01,91.08,90.9,90.98,70376.0,82.5394,82.6029,82.4397,82.5122,70376.0
2020-10-30 14:25:00,90.94,90.97,90.68,90.77,10904.0,82.4759,82.5031,82.2401,82.3218,10904.0
2020-10-30 14:30:00,90.74,90.74,90.58,90.67,7040.0,82.2945,82.2945,82.1494,82.2311,7040.0
2020-10-30 14:35:00,90.65,90.8,90.49,90.74,9108.0,82.2129,82.349,82.0678,82.2945,9108.0
2020-10-30 14:40:00,90.73,90.76,90.58,90.66,10152.0,82.2855,82.3127,82.1494,82.222,10152.0
2020-10-30 14:45:00,90.66,90.88,90.58,90.8,77034.0,82.222,82.4215,82.1494,82.349,77034.0
2020-10-30 14:50:00,90.82,90.85,90.71,90.84,15494.0,82.3671,82.3943,82.2673,82.3852,15494.0
2020-10-30 14:55:00,90.79,90.99,90.71,90.8,12655.0,82.3399,82.5213,82.2673,82.349,12655.0
2020-10-30 15:00:00,90.8,90.92,90.7,90.86,10399.0,82.349,82.4578,82.2583,82.4034,10399.0
2020-10-30 15:05:00,90.87,90.93,90.72,90.81,14862.0,82.4124,82.4669,82.2764,82.358,14862.0
2020-10-30 15:10:00,90.83,91.05,90.79,91.05,8913.0,82.3762,82.5757,82.3399,82.5757,8913.0
2020-10-30 15:15:00,91.02,91.04,90.9,91.0,14123.0,82.5485,82.5666,82.4397,82.5303,14123.0
2020-10-30 15:20:00,91.02,91.19,90.98,91.19,12211.0,82.5485,82.7027,82.5122,82.7027,12211.0
2020-10-30 15:25:00,91.14,91.26,91.09,91.18,9398.0,82.6573,82.7661,82.612,82.6936,9398.0
2020-10-30 15:30:00,91.25,91.25,91.03,91.03,11578.0,82.7571,82.7571,82.5576,82.5576,11578.0
2020-10-30 15:35:00,91.04,91.11,90.97,91.1,12553.0,82.5666,82.6301,82.5031,82.621,12553.0
2020-10-30 15:40:00,91.18,91.37,91.08,91.36,25220.0,82.6936,82.8659,82.6029,82.8568,25220.0
2020-10-30 15:45:00,91.38,91.48,91.2,91.3,23332.0,82.875,82.9657,82.7117,82.8024,23332.0
2020-10-30 15:50:00,91.3,91.55,91.3,91.45,33429.0,82.8024,83.0292,82.8024,82.9385,33429.0
2020-10-30 15:55:00,91.42,91.96,91.37,91.87,127475.0,82.9113,83.401,82.8659,83.3194,127475.0
2020-11-02 09:30:00,93.09,93.29,93.03,93.16,26123.0,84.4258,84.6072,84.3714,84.4893,26123.0
2020-11-02 09:35:00,93.15,93.21,92.89,92.92,7897.0,84.4802,84.5347,84.2444,84.2716,7897.0
2020-11-02 09:40:00,92.91,93.0,92.6,92.63,9557.0,84.2626,84.3442,83.9814,84.0086,9557.0
2020-11-02 09:45:00,92.69,93.41,92.58,93.29,14855.0,84.0631,84.716,83.9633,84.6072,14855.0
2020-11-02 09:50:00,93.29,93.49,93.25,93.43,13705.0,84.6072,84.7886,84.5709,84.7342,13705.0
2020-11-02 09:55:00,93.48,93.65,93.4,93.61,11603.0,84.7795,84.9337,84.707,84.8974,11603.0
2020-11-02 10:00:00,93.75,94.15,93.69,94.03,12107.0,85.0244,85.3872,84.97,85.2783,12107.0
2020-11-02 10:05:00,94.03,94.16,94.02,94.05,8112.0,85.2783,85.3962,85.2693,85.2965,8112.0
2020-11-02 10:10:00,94.06,94.18,93.89,93.93,11594.0,85.3055,85.4144,85.1514,85.1876,11594.0
2020-11-02 10:15:00,93.93,94.48,93.88,94.45,9595.0,85.1876,85.6865,85.1423,85.6592,9595.0
2020-11-02 10:20:00,94.45,94.48,94.07,94.1,14980.0,85.6592,85.6865,85.3146,85.3418,14980.0
2020-11-02 10:25:00,94.11,94.24,94.05,94.21,38714.0,85.3509,85.4688,85.2965,85.4416,38714.0
2020-11-02 10:30:00,94.12,94.15,93.95,94.06,6109.0,85.36,85.3872,85.2058,85.3055,6109.0
2020-11-02 10:35:00,94.09,94.1,93.8,93.91,7068.0,85.3328,85.3418,85.0697,85.1695,7068.0
2020-11-02 10:40:00,93.87,93.95,93.74,93.82,11048.0,85.1332,85.2058,85.0153,85.0879,11048.0
2020-11-02 10:45:00,93.81,93.83,93.6,93.62,11737.0,85.0788,85.097,84.8884,84.9065,11737.0
2020-11-02 10:50:00,93.61,93.74,93.52,93.7,10348.0,84.8974,85.0153,84.8158,84.9791,10348.0
2020-11-02 10:55:00,93.72,93.81,93.63,93.81,9436.0,84.9972,85.0788,84.9156,85.0788,9436.0
2020-11-02 11:00:00,93.77,93.88,93.61,93.83,12129.0,85.0425,85.1423,84.8974,85.097,12129.0
2020-11-02 11:05:00,93.81,93.96,93.8,93.91,6520.0,85.0788,85.2149,85.0697,85.1695,6520.0
2020-11-02 11:10:00,93.91,93.94,93.78,93.91,8857.0,85.1695,85.1967,85.0516,85.1695,8857.0
2020-11-02 11:15:00,93.94,94.0,93.89,93.95,14505.0,85.1967,85.2511,85.1514,85.2058,14505.0
2020-11-02 11:20:00,93.92,93.92,93.79,93.89,8288.0,85.1786,85.1786,85.0607,85.1514,8288.0
2020-11-02 11:25:00,93.87,94.32,93.87,94.32,9264.0,85.1332,85.5413,85.1332,85.5413,9264.0
2020-11-02 11:30:00,94.29,94.33,94.24,94.29,12037.0,85.5141,85.5504,85.4688,85.5141,12037.0
2020-11-02 11:35:00,94.26,94.31,94.18,94.23,11671.0,85.4869,85.5323,85.4144,85.4597,11671.0
2020-11-02 11:40:00,94.26,94.52,94.24,94.5,5829.0,85.4869,85.7227,85.4688,85.7046,5829.0
2020-11-02 11:45:00,94.51,94.56,94.3,94.36,13498.0,85.7137,85.759,85.5232,85.5776,13498.0
2020-11-02 11:50:00,94.36,94.44,94.28,94.34,8627.0,85.5776,85.6502,85.5051,85.5595,8627.0
2020-11-02 11:55:00,94.39,94.55,94.38,94.55,6767.0,85.6048,85.7499,85.5958,85.7499,6767.0
2020-11-02 12:00:00,94.58,94.65,94.39,94.47,16431.0,85.7771,85.8406,85.6048,85.6774,16431.0
2020-11-02 12:05:00,94.5,94.6,94.47,94.47,9128.0,85.7046,85.7953,85.6774,85.6774,9128.0
2020-11-02 12:10:00,94.48,94.5,94.33,94.4,11004.0,85.6865,85.7046,85.5504,85.6139,11004.0
2020-11-02 12:15:00,94.42,94.45,94.39,94.4,4733.0,85.632,85.6592,85.6048,85.6139,4733.0
2020-11-02 12:20:00,94.39,94.46,94.35,94.46,8146.0,85.6048,85.6683,85.5686,85.6683,8146.0
2020-11-02 12:25:00,94.49,94.65,94.45,94.65,6533.0,85.6955,85.8406,85.6592,85.8406,6533.0
2020-11-02 12:30:00,94.66,94.66,94.57,94.62,6596.0,85.8497,85.8497,85.7681,85.8134,6596.0
2020-11-02 12:35:00,94.63,94.63,94.35,94.39,6795.0,85.8225,85.8225,85.5686,85.6048,6795.0
2020-11-02 12:40:00,94.36,94.41,94.2,94.21,15756.0,85.5776,85.623,85.4325,85.4416,15756.0
2020-11-02 12:45:00,94.23,94.29,94.05,94.1,9806.0,85.4597,85.5141,85.2965,85.3418,9806.0
2020-11-02 12:50:00,94.12,94.18,94.0,94.0,8928.0,85.36,85.4144,85.2511,85.2511,8928.0
2020-11-02 12:55:00,94.0,94.08,93.95,94.08,3562.0,85.2511,85.3237,85.2058,85.3237,3562.0
2020-11-02 13:00:00,94.08,94.1,93.88,93.97,4974.0,85.3237,85.3418,85.1423,85.2239,4974.0
2020-11-02 13:05:00,93.94,94.0,93.87,93.95,5336.0,85.1967,85.2511,85.1332,85.2058,5336.0
2020-11-02 13:10:00,93.95,94.02,93.92,93.94,4324.0,85.2058,85.2693,85.1786,85.1967,4324.0
2020-11-02 13:15:00,93.94,93.97,93.75,93.81,9543.0,85.1967,85.2239,85.0244,85.0788,9543.0
2020-11-02 13:20:00,93.82,93.9,93.72,93.73,9071.0,85.0879,85.1604,84.9972,85.0063,9071.0
2020-11-02 13:25:00,93.72,93.81,93.67,93.79,6706.0,84.9972,85.0788,84.9518,85.0607,6706.0
2020-11-02 13:30:00,93.78,93.87,93.68,93.86,6180.0,85.0516,85.1332,84.9609,85.1242,6180.0
2020-11-02 13:35:00,93.89,93.89,93.73,93.76,6553.0,85.1514,85.1514,85.0063,85.0335,6553.0
2020-11-02 13:40:00,93.78,93.88,93.75,93.79,5205.0,85.0516,85.1423,85.0244,85.0607,5205.0
2020-11-02 13:45:00,93.7,93.84,93.7,93.82,11317.0,84.9791,85.106,84.9791,85.0879,11317.0
2020-11-02 13:50:00,93.77,93.77,93.48,93.48,8262.0,85.0425,85.0425,84.7795,84.7795,8262.0
2020-11-02 13:55:00,93.5,93.54,93.44,93.49,4726.0,84.7977,84.8339,84.7432,84.7886,4726.0
2020-11-02 14:00:00,93.48,93.68,93.48,93.64,7327.0,84.7795,84.9609,84.7795,84.9246,7327.0
2020-11-02 14:05:00,93.62,93.81,93.62,93.72,11618.0,84.9065,85.0788,84.9065,84.9972,11618.0
2020-11-02 14:10:00,93.73,93.81,93.68,93.8,10432.0,85.0063,85.0788,84.9609,85.0697,10432.0
2020-11-02 14:15:00,93.81,93.81,93.6,93.7,12578.0,85.0788,85.0788,84.8884,84.9791,12578.0
2020-11-02 14:20:00,93.7,94.1,93.6,94.06,6517.0,84.9791,85.3418,84.8884,85.3055,6517.0
2020-11-02 14:25:00,94.03,94.14,93.94,94.14,15003.0,85.2783,85.3781,85.1967,85.3781,15003.0
2020-11-02 14:30:00,94.18,94.26,94.01,94.11,7401.0,85.4144,85.4869,85.2602,85.3509,7401.0
2020-11-02 14:35:00,94.1,94.23,93.99,93.99,19794.0,85.3418,85.4597,85.2421,85.2421,19794.0
2020-11-02 14:40:00,94.01,94.08,93.98,94.08,13592.0,85.2602,85.3237,85.233,85.3237,13592.0
2020-11-02 14:45:00,94.11,94.3,94.11,94.12,10180.0,85.3509,85.5232,85.3509,85.36,10180.0
2020-11-02 14:50:00,94.14,94.22,93.99,94.05,16682.0,85.3781,85.4507,85.2421,85.2965,16682.0
2020-11-02 14:55:00,94.07,94.15,93.98,94.15,5602.0,85.3146,85.3872,85.233,85.3872,5602.0
2020-11-02 15:00:00,94.1,94.29,94.09,94.2,16915.0,85.3418,85.5141,85.3328,85.4325,16915.0
2020-11-02 15:05:00,94.19,94.26,94.13,94.23,9374.0,85.4234,85.4869,85.369,85.4597,9374.0
2020-11-02 15:10:00,94.24,94.3,94.15,94.21,17303.0,85.4688,85.5232,85.3872,85.4416,17303.0
2020-11-02 15:15:00,94.22,94.39,94.19,94.32,16685.0,85.4507,85.6048,85.4234,85.5413,16685.0
2020-11-02 15:20:00,94.33,94.36,94.26,94.26,8908.0,85.5504,85.5776,85.4869,85.4869,8908.0
2020-11-02 15:25:00,94.26,94.37,94.26,94.33,5649.0,85.4869,85.5867,85.4869,85.5504,5649.0
2020-11-02 15:30:00,94.33,94.49,94.18,94.19,17520.0,85.5504,85.6955,85.4144,85.4234,17520.0
2020-11-02 15:35:00,94.21,94.21,94.01,94.08,15717.0,85.4416,85.4416,85.2602,85.3237,15717.0
2020-11-02 15:40:00,94.08,94.12,93.96,94.01,34047.0,85.3237,85.36,85.2149,85.2602,34047.0
2020-11-02 15:45:00,93.96,94.11,93.88,94.03,44829.0,85.2149,85.3509,85.1423,85.2783,44829.0
2020-11-02 15:50:00,94.05,94.18,93.97,94.13,33385.0,85.2965,85.4144,85.2239,85.369,33385.0
2020-11-02 15:55:00,94.17,94.42,94.08,94.39,145602.0,85.4053,85.632,85.3237,85.6048,145602.0
2020-11-03 09:30:00,94.68,95.81,94.68,94.95,74181.0,85.8678,86.8927,85.8678,86.1127,74181.0
2020-11-03 09:35:00,94.97,95.14,94.48,94.65,33507.0,86.1308,86.285,85.6865,85.8406,33507.0
2020-11-03 09:40:00,94.58,94.66,94.24,94.33,24374.0,85.7771,85.8497,85.4688,85.5504,24374.0
2020-11-03 09:45:00,94.25,94.55,94.16,94.54,26455.0,85.4779,85.7499,85.3962,85.7409,26455.0
2020-11-03 09:50:00,94.5,94.76,94.38,94.76,24053.0,85.7046,85.9404,85.5958,85.9404,24053.0
2020-11-03 09:55:00,94.77,94.77,94.59,94.59,12140.0,85.9495,85.9495,85.7862,85.7862,12140.0
2020-11-03 10:00:00,94.58,94.94,94.42,94.94,26179.0,85.7771,86.1036,85.632,86.1036,26179.0
2020-11-03 10:05:00,94.92,95.14,94.81,94.98,12845.0,86.0855,86.285,85.9857,86.1399,12845.0
2020-11-03 10:10:00,94.94,94.99,94.65,94.81,43475.0,86.1036,86.149,85.8406,85.9857,43475.0
2020-11-03 10:15:00,94.86,95.41,94.82,95.41,20926.0,86.0311,86.5299,85.9948,86.5299,20926.0
2020-11-03 10:20:00,95.41,95.45,95.23,95.27,19206.0,86.5299,86.5662,86.3666,86.4029,19206.0
2020-11-03 10:25:00,95.29,95.4,95.16,95.21,38362.0,86.4211,86.5208,86.3032,86.3485,38362.0
2020-11-03 10:30:00,95.22,95.39,95.16,95.39,15090.0,86.3576,86.5118,86.3032,86.5118,15090.0
2020-11-03 10:35:00,95.34,95.69,95.2,95.56,32262.0,86.4664,86.7838,86.3394,86.6659,32262.0
2020-11-03 10:40:00,95.52,95.62,95.25,95.25,24159.0,86.6297,86.7204,86.3848,86.3848,24159.0
2020-11-03 10:45:00,95.3,95.57,95.21,95.48,11677.0,86.4301,86.675,86.3485,86.5934,11677.0
2020-11-03 10:50:00,95.5,95.6,95.49,95.56,8842.0,86.6115,86.7022,86.6024,86.6659,8842.0
2020-11-03 10:55:00,95.6,95.81,95.51,95.81,10507.0,86.7022,86.8927,86.6206,86.8927,10507.0
2020-11-03 11:00:00,95.81,95.91,95.6,95.78,13021.0,86.8927,86.9834,86.7022,86.8655,13021.0
2020-11-03 11:05:00,95.81,95.96,95.75,95.93,9420.0,86.8927,87.0287,86.8383,87.0015,9420.0
2020-11-03 11:10:00,95.91,96.03,95.8,95.88,143341.0,86.9834,87.0922,86.8836,86.9562,143341.0
2020-11-03 11:15:00,95.89,96.0,95.72,95.75,31048.0,86.9652,87.065,86.811,86.8383,31048.0
2020-11-03 11:20:00,95.76,95.95,95.75,95.93,30427.0,86.8473,87.0196,86.8383,87.0015,30427.0
2020-11-03 11:25:00,95.98,96.18,95.95,95.95,7320.0,87.0468,87.2282,87.0196,87.0196,7320.0
2020-11-03 11:30:00,95.93,96.01,95.85,95.94,30614.0,87.0015,87.0741,86.9289,87.0106,30614.0
2020-11-03 11:35:00,95.94,95.96,95.79,95.93,8837.0,87.0106,87.0287,86.8745,87.0015,8837.0
2020-11-03 11:40:00,95.95,95.95,95.74,95.74,7575.0,87.0196,87.0196,86.8292,86.8292,7575.0
2020-11-03 11:45:00,95.72,95.8,95.69,95.7,4847.0,86.811,86.8836,86.7838,86.7929,4847.0
2020-11-03 11:50:00,95.73,95.74,95.52,95.52,8995.0,86.8201,86.8292,86.6297,86.6297,8995.0
2020-11-03 11:55:00,95.48,95.57,95.43,95.5,5657.0,86.5934,86.675,86.548,86.6115,5657.0
2020-11-03 12:00:00,95.5,95.58,95.4,95.42,8344.0,86.6115,86.6841,86.5208,86.539,8344.0
2020-11-03 12:05:00,95.45,95.54,95.37,95.5,4767.0,86.5662,86.6478,86.4936,86.6115,4767.0
2020-11-03 12:10:00,95.51,95.52,95.43,95.49,6378.0,86.6206,86.6297,86.548,86.6024,6378.0
2020-11-03 12:15:00,95.48,95.51,95.4,95.4,4755.0,86.5934,86.6206,86.5208,86.5208,4755.0
2020-11-03 12:20:00,95.43,95.49,95.35,95.36,6947.0,86.548,86.6024,86.4755,86.4845,6947.0
2020-11-03 12:25:00,95.34,95.47,95.27,95.47,5014.0,86.4664,86.5843,86.4029,86.5843,5014.0
2020-11-03 12:30:00,95.48,95.61,95.45,95.61,3219.0,86.5934,86.7113,86.5662,86.7113,3219.0
2020-11-03 12:35:00,95.59,95.6,95.49,95.55,3442.0,86.6931,86.7022,86.6024,86.6569,3442.0
2020-11-03 12:40:00,95.56,95.56,95.43,95.43,4189.0,86.6659,86.6659,86.548,86.548,4189.0
2020-11-03 12:45:00,95.43,95.43,95.31,95.33,5848.0,86.548,86.548,86.4392,86.4573,5848.0
2020-11-03 12:50:00,95.37,95.37,95.18,95.22,3190.0,86.4936,86.4936,86.3213,86.3576,3190.0
2020-11-03 12:55:00,95.22,95.26,95.11,95.26,12419.0,86.3576,86.3939,86.2578,86.3939,12419.0
2020-11-03 13:00:00,95.26,95.39,95.25,95.36,8347.0,86.3939,86.5118,86.3848,86.4845,8347.0
2020-11-03 13:05:00,95.36,95.36,95.26,95.34,6892.0,86.4845,86.4845,86.3939,86.4664,6892.0
2020-11-03 13:10:00,95.36,95.38,95.32,95.34,6143.0,86.4845,86.5027,86.4483,86.4664,6143.0
2020-11-03 13:15:00,95.38,95.41,95.31,95.36,3247.0,86.5027,86.5299,86.4392,86.4845,3247.0
2020-11-03 13:20:00,95.32,95.48,95.31,95.48,4176.0,86.4483,86.5934,86.4392,86.5934,4176.0
2020-11-03 13:25:00,95.45,95.46,95.25,95.3,4722.0,86.5662,86.5752,86.3848,86.4301,4722.0
2020-11-03 13:30:00,95.32,95.42,95.32,95.4,8554.0,86.4483,86.539,86.4483,86.5208,8554.0
2020-11-03 13:35:00,95.45,95.5,95.35,95.38,9176.0,86.5662,86.6115,86.4755,86.5027,9176.0
2020-11-03 13:40:00,95.31,95.51,95.31,95.5,6899.0,86.4392,86.6206,86.4392,86.6115,6899.0
2020-11-03 13:45:00,95.51,95.61,95.34,95.34,45976.0,86.6206,86.7113,86.4664,86.4664,45976.0
2020-11-03 13:50:00,95.37,95.42,95.31,95.35,4129.0,86.4936,86.539,86.4392,86.4755,4129.0
2020-11-03 13:55:00,95.34,95.35,95.16,95.2,4273.0,86.4664,86.4755,86.3032,86.3394,4273.0
2020-11-03 14:00:00,95.16,95.34,95.15,95.24,5835.0,86.3032,86.4664,86.2941,86.3757,5835.0
2020-11-03 14:05:00,95.22,95.27,95.16,95.18,9280.0,86.3576,86.4029,86.3032,86.3213,9280.0
2020-11-03 14:10:00,95.19,95.32,95.16,95.27,8667.0,86.3304,86.4483,86.3032,86.4029,8667.0
2020-11-03 14:15:00,95.26,95.29,95.05,95.12,8962.0,86.3939,86.4211,86.2034,86.2669,8962.0
2020-11-03 14:20:00,95.07,95.14,94.9,94.9,5208.0,86.2215,86.285,86.0674,86.0674,5208.0
2020-11-03 14:25:00,94.91,95.07,94.87,95.04,8748.0,86.0764,86.2215,86.0402,86.1943,8748.0
2020-11-03 14:30:00,95.06,95.3,95.06,95.26,9640.0,86.2125,86.4301,86.2125,86.3939,9640.0
2020-11-03 14:35:00,95.23,95.26,95.18,95.19,4768.0,86.3666,86.3939,86.3213,86.3304,4768.0
2020-11-03 14:40:00,95.17,95.39,95.17,95.34,9985.0,86.3122,86.5118,86.3122,86.4664,9985.0
2020-11-03 14:45:00,95.34,95.46,95.31,95.46,7159.0,86.4664,86.5752,86.4392,86.5752,7159.0
2020-11-03 14:50:00,95.44,95.47,95.33,95.39,8719.0,86.5571,86.5843,86.4573,86.5118,8719.0
2020-11-03 14:55:00,95.37,95.37,95.21,95.29,16629.0,86.4936,86.4936,86.3485,86.4211,16629.0
2020-11-03 15:00:00,95.29,95.32,95.07,95.26,10789.0,86.4211,86.4483,86.2215,86.3939,10789.0
2020-11-03 15:05:00,95.19,95.21,95.1,95.18,7693.0,86.3304,86.3485,86.2487,86.3213,7693.0
2020-11-03 15:10:00,95.19,95.3,95.18,95.2,8340.0,86.3304,86.4301,86.3213,86.3394,8340.0
2020-11-03 15:15:00,95.2,95.26,95.13,95.15,7665.0,86.3394,86.3939,86.276,86.2941,7665.0
2020-11-03 15:20:00,95.17,95.23,95.02,95.09,97972.0,86.3122,86.3666,86.1762,86.2397,97972.0
2020-11-03 15:25:00,95.11,95.29,95.1,95.18,11720.0,86.2578,86.4211,86.2487,86.3213,11720.0
2020-11-03 15:30:00,95.18,95.22,95.08,95.13,52468.0,86.3213,86.3576,86.2306,86.276,52468.0
2020-11-03 15:35:00,95.12,95.19,95.07,95.11,53849.0,86.2669,86.3304,86.2215,86.2578,53849.0
2020-11-03 15:40:00,95.09,95.26,95.05,95.12,90784.0,86.2397,86.3939,86.2034,86.2669,90784.0
2020-11-03 15:45:00,95.15,95.24,95.12,95.12,42672.0,86.2941,86.3757,86.2669,86.2669,42672.0
2020-11-03 15:50:00,95.13,95.15,95.01,95.08,62451.0,86.276,86.2941,86.1671,86.2306,62451.0
2020-11-03 15:55:00,95.06,95.06,94.25,94.57,341807.0,86.2125,86.2125,85.4779,85.7681,341807.0
2020-11-04 09:30:00,94.01,94.99,94.01,94.62,55564.0,85.2602,86.149,85.2602,85.8134,55564.0
2020-11-04 09:35:00,94.64,95.09,94.54,94.85,42564.0,85.8316,86.2397,85.7409,86.022,42564.0
2020-11-04 09:40:00,94.86,95.31,94.81,95.28,13753.0,86.0311,86.4392,85.9857,86.412,13753.0
2020-11-04 09:45:00,95.19,96.08,95.14,95.78,22022.0,86.3304,87.1375,86.285,86.8655,22022.0
2020-11-04 09:50:00,95.78,95.91,95.62,95.84,35711.0,86.8655,86.9834,86.7204,86.9199,35711.0
2020-11-04 09:55:00,95.84,96.69,95.81,96.69,11763.0,86.9199,87.6908,86.8927,87.6908,11763.0
2020-11-04 10:00:00,96.64,96.94,96.54,96.84,17053.0,87.6454,87.9175,87.5547,87.8268,17053.0
2020-11-04 10:05:00,96.86,97.09,96.81,97.01,15048.0,87.8449,88.0535,87.7996,87.981,15048.0
2020-11-04 10:10:00,96.97,97.11,96.82,97.11,16951.0,87.9447,88.0717,87.8087,88.0717,16951.0
2020-11-04 10:15:00,97.18,97.52,96.98,97.49,28019.0,88.1352,88.4435,87.9538,88.4163,28019.0
2020-11-04 10:20:00,97.43,97.46,97.12,97.18,31915.0,88.3619,88.3891,88.0807,88.1352,31915.0
2020-11-04 10:25:00,97.22,97.22,96.81,96.97,17366.0,88.1714,88.1714,87.7996,87.9447,17366.0
2020-11-04 10:30:00,96.98,97.0,96.38,96.55,20897.0,87.9538,87.9719,87.4096,87.5638,20897.0
2020-11-04 10:35:00,96.67,96.68,96.37,96.64,16784.0,87.6726,87.6817,87.4005,87.6454,16784.0
2020-11-04 10:40:00,96.57,96.73,96.54,96.69,46046.0,87.5819,87.727,87.5547,87.6908,46046.0
2020-11-04 10:45:00,96.7,96.99,96.69,96.99,17080.0,87.6998,87.9628,87.6908,87.9628,17080.0
2020-11-04 10:50:00,97.0,97.05,96.89,96.95,15823.0,87.9719,88.0173,87.8721,87.9266,15823.0
2020-11-04 10:55:00,96.94,97.09,96.85,96.91,17201.0,87.9175,88.0535,87.8359,87.8903,17201.0
2020-11-04 11:00:00,96.89,96.97,96.72,96.91,86825.0,87.8721,87.9447,87.718,87.8903,86825.0
2020-11-04 11:05:00,96.95,96.96,96.74,96.89,16229.0,87.9266,87.9356,87.7361,87.8721,16229.0
2020-11-04 11:10:00,96.86,96.86,96.64,96.72,7230.0,87.8449,87.8449,87.6454,87.718,7230.0
2020-11-04 11:15:00,96.8,96.8,96.61,96.66,13347.0,87.7905,87.7905,87.6182,87.6636,13347.0
2020-11-04 11:20:00,96.62,96.91,96.47,96.75,12314.0,87.6273,87.8903,87.4912,87.7452,12314.0
2020-11-04 11:25:00,96.8,96.92,96.71,96.9,11136.0,87.7905,87.8994,87.7089,87.8812,11136.0
2020-11-04 11:30:00,96.86,96.87,96.64,96.76,28212.0,87.8449,87.854,87.6454,87.7542,28212.0
2020-11-04 11:35:00,96.79,96.85,96.6,96.74,22417.0,87.7815,87.8359,87.6091,87.7361,22417.0
2020-11-04 11:40:00,96.76,96.81,96.48,96.61,17038.0,87.7542,87.7996,87.5003,87.6182,17038.0
2020-11-04 11:45:00,96.61,96.74,96.43,96.67,56345.0,87.6182,87.7361,87.455,87.6726,56345.0
2020-11-04 11:50:00,96.65,96.65,96.27,96.48,10451.0,87.6545,87.6545,87.3099,87.5003,10451.0
2020-11-04 11:55:00,96.53,97.0,96.47,96.9,18026.0,87.5457,87.9719,87.4912,87.8812,18026.0
2020-11-04 12:00:00,96.94,97.0,96.87,96.98,16982.0,87.9175,87.9719,87.854,87.9538,16982.0
2020-11-04 12:05:00,96.94,97.0,96.83,96.88,20273.0,87.9175,87.9719,87.8177,87.8631,20273.0
2020-11-04 12:10:00,96.9,96.94,96.84,96.88,38592.0,87.8812,87.9175,87.8268,87.8631,38592.0
2020-11-04 12:15:00,96.9,97.1,96.9,96.97,14260.0,87.8812,88.0626,87.8812,87.9447,14260.0
2020-11-04 12:20:00,97.01,97.3,96.94,97.26,35449.0,87.981,88.244,87.9175,88.2077,35449.0
2020-11-04 12:25:00,97.26,97.29,97.13,97.16,22687.0,88.2077,88.2349,88.0898,88.117,22687.0
2020-11-04 12:30:00,97.15,97.38,97.11,97.33,9894.0,88.1079,88.3165,88.0717,88.2712,9894.0
2020-11-04 12:35:00,97.38,97.52,97.33,97.43,16118.0,88.3165,88.4435,88.2712,88.3619,16118.0
2020-11-04 12:40:00,97.44,97.54,97.31,97.38,38519.0,88.371,88.4617,88.2531,88.3165,38519.0
2020-11-04 12:45:00,97.38,97.38,97.25,97.25,13174.0,88.3165,88.3165,88.1986,88.1986,13174.0
2020-11-04 12:50:00,97.22,97.32,97.06,97.06,6165.0,88.1714,88.2621,88.0263,88.0263,6165.0
2020-11-04 12:55:00,97.1,97.19,96.83,97.06,36022.0,88.0626,88.1442,87.8177,88.0263,36022.0
2020-11-04 13:00:00,97.06,97.12,96.95,97.02,14125.0,88.0263,88.0807,87.9266,87.99,14125.0
2020-11-04 13:05:00,97.01,97.05,96.88,96.88,23784.0,87.981,88.0173,87.8631,87.8631,23784.0
2020-11-04 13:10:00,96.9,97.03,96.9,96.98,24116.0,87.8812,87.9991,87.8812,87.9538,24116.0
2020-11-04 13:15:00,96.91,96.93,96.71,96.8,9567.0,87.8903,87.9084,87.7089,87.7905,9567.0
2020-11-04 13:20:00,96.82,96.91,96.76,96.88,24667.0,87.8087,87.8903,87.7542,87.8631,24667.0
2020-11-04 13:25:00,96.91,97.0,96.83,96.91,28743.0,87.8903,87.9719,87.8177,87.8903,28743.0
2020-11-04 13:30:00,96.92,97.15,96.9,97.05,22636.0,87.8994,88.1079,87.8812,88.0173,22636.0
2020-11-04 13:35:00,97.06,97.1,96.99,97.1,20530.0,88.0263,88.0626,87.9628,88.0626,20530.0
2020-11-04 13:40:00,97.07,97.09,96.75,96.94,26153.0,88.0354,88.0535,87.7452,87.9175,26153.0
2020-11-04 13:45:00,96.97,96.97,96.77,96.78,13067.0,87.9447,87.9447,87.7633,87.7724,13067.0
2020-11-04 13:50:00,96.77,96.88,96.72,96.81,17085.0,87.7633,87.8631,87.718,87.7996,17085.0
2020-11-04 13:55:00,96.81,96.84,96.69,96.71,13243.0,87.7996,87.8268,87.6908,87.7089,13243.0
2020-11-04 14:00:00,96.75,96.96,96.71,96.8,20778.0,87.7452,87.9356,87.7089,87.7905,20778.0
2020-11-04 14:05:00,96.82,96.94,96.8,96.87,10284.0,87.8087,87.9175,87.7905,87.854,10284.0
2020-11-04 14:10:00,96.87,97.11,96.71,97.07,56736.0,87.854,88.0717,87.7089,88.0354,56736.0
2020-11-04 14:15:00,97.05,97.42,96.97,97.31,14671.0,88.0173,88.3528,87.9447,88.2531,14671.0
2020-11-04 14:20:00,97.27,97.45,97.15,97.21,17725.0,88.2168,88.38,88.1079,88.1624,17725.0
2020-11-04 14:25:00,97.2,97.41,97.16,97.38,8976.0,88.1533,88.3437,88.117,88.3165,8976.0
2020-11-04 14:30:00,97.38,97.46,97.22,97.36,31739.0,88.3165,88.3891,88.1714,88.2984,31739.0
2020-11-04 14:35:00,97.38,97.46,97.21,97.25,13863.0,88.3165,88.3891,88.1624,88.1986,13863.0
2020-11-04 14:40:00,97.22,97.23,97.01,97.01,16613.0,88.1714,88.1805,87.981,87.981,16613.0
2020-11-04 14:45:00,97.03,97.1,96.75,96.81,19141.0,87.9991,88.0626,87.7452,87.7996,19141.0
2020-11-04 14:50:00,96.81,96.94,96.81,96.88,28893.0,87.7996,87.9175,87.7996,87.8631,28893.0
2020-11-04 14:55:00,96.87,96.87,96.75,96.77,20803.0,87.854,87.854,87.7452,87.7633,20803.0
2020-11-04 15:00:00,96.8,96.91,96.64,96.73,36754.0,87.7905,87.8903,87.6454,87.727,36754.0
2020-11-04 15:05:00,96.69,96.75,96.35,96.41,15717.0,87.6908,87.7452,87.3824,87.4368,15717.0
2020-11-04 15:10:00,96.3,96.41,96.15,96.2,30477.0,87.3371,87.4368,87.201,87.2464,30477.0
2020-11-04 15:15:00,96.19,96.31,96.1,96.17,41019.0,87.2373,87.3461,87.1557,87.2192,41019.0
2020-11-04 15:20:00,96.21,96.36,96.11,96.19,47161.0,87.2554,87.3915,87.1647,87.2373,47161.0
2020-11-04 15:25:00,96.18,96.3,96.1,96.16,23967.0,87.2282,87.3371,87.1557,87.2101,23967.0
2020-11-04 15:30:00,96.19,96.24,95.85,96.13,52612.0,87.2373,87.2826,86.9289,87.1829,52612.0
2020-11-04 15:35:00,96.14,96.19,96.0,96.08,56380.0,87.192,87.2373,87.065,87.1375,56380.0
2020-11-04 15:40:00,96.05,96.05,95.9,95.95,38748.0,87.1103,87.1103,86.9743,87.0196,38748.0
2020-11-04 15:45:00,95.94,96.22,95.86,95.87,83051.0,87.0106,87.2645,86.938,86.9471,83051.0
2020-11-04 15:50:00,95.87,96.07,95.76,96.05,72238.0,86.9471,87.1285,86.8473,87.1103,72238.0
2020-11-04 15:55:00,96.04,96.06,95.76,95.84,151242.0,87.1013,87.1194,86.8473,86.9199,151242.0
2020-11-05 09:30:00,96.82,97.24,96.55,96.83,29017.0,87.8087,88.1896,87.5638,87.8177,29017.0
2020-11-05 09:35:00,96.59,96.71,96.36,96.36,9278.0,87.6001,87.7089,87.3915,87.3915,9278.0
2020-11-05 09:40:00,96.46,96.7,96.19,96.66,21275.0,87.4822,87.6998,87.2373,87.6636,21275.0
2020-11-05 09:45:00,96.66,96.78,96.46,96.59,10822.0,87.6636,87.7724,87.4822,87.6001,10822.0
2020-11-05 09:50:00,96.54,96.63,96.43,96.48,14961.0,87.5547,87.6363,87.455,87.5003,14961.0
2020-11-05 09:55:00,96.43,96.6,96.12,96.12,8983.0,87.455,87.6091,87.1738,87.1738,8983.0
2020-11-05 10:00:00,96.1,96.4,96.02,96.34,13347.0,87.1557,87.4278,87.0831,87.3733,13347.0
2020-11-05 10:05:00,96.33,96.71,96.32,96.6,10306.0,87.3643,87.7089,87.3552,87.6091,10306.0
2020-11-05 10:10:00,96.61,97.1,96.59,97.08,33879.0,87.6182,88.0626,87.6001,88.0445,33879.0
2020-11-05 10:15:00,97.02,97.39,96.98,97.39,21307.0,87.99,88.3256,87.9538,88.3256,21307.0
2020-11-05 10:20:00,97.37,97.61,97.35,97.42,22361.0,88.3075,88.5251,88.2893,88.3528,22361.0
2020-11-05 10:25:00,97.39,97.41,97.06,97.17,41629.0,88.3256,88.3437,88.0263,88.1261,41629.0
2020-11-05 10:30:00,97.12,97.4,96.95,97.3,9842.0,88.0807,88.3347,87.9266,88.244,9842.0
2020-11-05 10:35:00,97.2,97.31,97.07,97.28,13862.0,88.1533,88.2531,88.0354,88.2258,13862.0
2020-11-05 10:40:00,97.27,97.56,97.27,97.43,10303.0,88.2168,88.4798,88.2168,88.3619,10303.0
2020-11-05 10:45:00,97.44,97.59,97.35,97.59,6325.0,88.371,88.507,88.2893,88.507,6325.0
2020-11-05 10:50:00,97.54,97.68,97.5,97.62,7429.0,88.4617,88.5886,88.4254,88.5342,7429.0
2020-11-05 10:55:00,97.65,97.77,97.52,97.7,8424.0,88.5614,88.6702,88.4435,88.6068,8424.0
2020-11-05 11:00:00,97.78,98.04,97.64,97.65,9381.0,88.6793,88.9151,88.5523,88.5614,9381.0
2020-11-05 11:05:00,97.67,97.78,97.61,97.62,6873.0,88.5796,88.6793,88.5251,88.5342,6873.0
2020-11-05 11:10:00,97.6,97.69,97.4,97.69,7928.0,88.5161,88.5977,88.3347,88.5977,7928.0
2020-11-05 11:15:00,97.68,97.82,97.61,97.78,9260.0,88.5886,88.7156,88.5251,88.6793,9260.0
2020-11-05 11:20:00,97.83,97.83,97.55,97.63,7818.0,88.7247,88.7247,88.4707,88.5433,7818.0
2020-11-05 11:25:00,97.64,97.7,97.45,97.55,15656.0,88.5523,88.6068,88.38,88.4707,15656.0
2020-11-05 11:30:00,97.53,97.57,97.33,97.4,8061.0,88.4526,88.4889,88.2712,88.3347,8061.0
2020-11-05 11:35:00,97.39,97.39,97.17,97.29,5649.0,88.3256,88.3256,88.1261,88.2349,5649.0
2020-11-05 11:40:00,97.29,97.42,97.14,97.16,49131.0,88.2349,88.3528,88.0989,88.117,49131.0
2020-11-05 11:45:00,97.16,97.35,97.15,97.35,9498.0,88.117,88.2893,88.1079,88.2893,9498.0
2020-11-05 11:50:00,97.39,97.52,97.29,97.44,35482.0,88.3256,88.4435,88.2349,88.371,35482.0
2020-11-05 11:55:00,97.49,97.63,97.44,97.46,8126.0,88.4163,88.5433,88.371,88.3891,8126.0
2020-11-05 12:00:00,97.46,97.76,97.43,97.72,10949.0,88.3891,88.6612,88.3619,88.6249,10949.0
2020-11-05 12:05:00,97.68,97.69,97.44,97.53,13646.0,88.5886,88.5977,88.371,88.4526,13646.0
2020-11-05 12:10:00,97.53,97.62,97.31,97.31,7591.0,88.4526,88.5342,88.2531,88.2531,7591.0
2020-11-05 12:15:00,97.33,97.36,97.04,97.1,8342.0,88.2712,88.2984,88.0082,88.0626,8342.0
2020-11-05 12:20:00,97.1,97.12,96.97,97.12,8529.0,88.0626,88.0807,87.9447,88.0807,8529.0
2020-11-05 12:25:00,97.13,97.18,97.07,97.14,5348.0,88.0898,88.1352,88.0354,88.0989,5348.0
2020-11-05 12:30:00,97.11,97.33,97.1,97.19,6469.0,88.0717,88.2712,88.0626,88.1442,6469.0
2020-11-05 12:35:00,97.22,97.35,97.22,97.32,28701.0,88.1714,88.2893,88.1714,88.2621,28701.0
2020-11-05 12:40:00,97.29,97.39,97.28,97.34,6449.0,88.2349,88.3256,88.2258,88.2803,6449.0
2020-11-05 12:45:00,97.39,97.47,97.36,97.47,3572.0,88.3256,88.3982,88.2984,88.3982,3572.0
2020-11-05 12:50:00,97.48,97.48,97.34,97.42,8245.0,88.4072,88.4072,88.2803,88.3528,8245.0
2020-11-05 12:55:00,97.4,97.46,97.39,97.44,5368.0,88.3347,88.3891,88.3256,88.371,5368.0
2020-11-05 13:00:00,97.49,97.6,97.49,97.52,14020.0,88.4163,88.5161,88.4163,88.4435,14020.0
2020-11-05 13:05:00,97.51,97.64,97.48,97.56,21222.0,88.4344,88.5523,88.4072,88.4798,21222.0
2020-11-05 13:10:00,97.58,97.61,97.47,97.47,4912.0,88.4979,88.5251,88.3982,88.3982,4912.0
2020-11-05 13:15:00,97.48,97.61,97.43,97.6,31147.0,88.4072,88.5251,88.3619,88.5161,31147.0
2020-11-05 13:20:00,97.62,97.65,97.45,97.48,11272.0,88.5342,88.5614,88.38,88.4072,11272.0
2020-11-05 13:25:00,97.48,97.48,97.38,97.43,6951.0,88.4072,88.4072,88.3165,88.3619,6951.0
2020-11-05 13:30:00,97.46,97.5,97.37,97.4,8996.0,88.3891,88.4254,88.3075,88.3347,8996.0
2020-11-05 13:35:00,97.4,97.67,97.36,97.66,15273.0,88.3347,88.5796,88.2984,88.5705,15273.0
2020-11-05 13:40:00,97.62,97.73,97.51,97.73,6836.0,88.5342,88.634,88.4344,88.634,6836.0
2020-11-05 13:45:00,97.69,97.73,97.42,97.42,11037.0,88.5977,88.634,88.3528,88.3528,11037.0
2020-11-05 13:50:00,97.44,97.44,97.3,97.4,6779.0,88.371,88.371,88.244,88.3347,6779.0
2020-11-05 13:55:00,97.38,97.4,97.31,97.37,5937.0,88.3165,88.3347,88.2531,88.3075,5937.0
2020-11-05 14:00:00,97.37,97.55,97.28,97.42,20737.0,88.3075,88.4707,88.2258,88.3528,20737.0
2020-11-05 14:05:00,97.4,97.43,97.06,97.06,10312.0,88.3347,88.3619,88.0263,88.0263,10312.0
2020-11-05 14:10:00,97.09,97.15,96.97,97.08,10881.0,88.0535,88.1079,87.9447,88.0445,10881.0
2020-11-05 14:15:00,97.08,97.15,96.99,97.15,6350.0,88.0445,88.1079,87.9628,88.1079,6350.0
2020-11-05 14:20:00,97.12,97.26,97.11,97.26,11133.0,88.0807,88.2077,88.0717,88.2077,11133.0
2020-11-05 14:25:00,97.26,97.4,97.22,97.36,7193.0,88.2077,88.3347,88.1714,88.2984,7193.0
2020-11-05 14:30:00,97.41,97.54,97.39,97.46,14092.0,88.3437,88.4617,88.3256,88.3891,14092.0
2020-11-05 14:35:00,97.44,97.44,97.16,97.25,12441.0,88.371,88.371,88.117,88.1986,12441.0
2020-11-05 14:40:00,97.28,97.45,97.22,97.39,12236.0,88.2258,88.38,88.1714,88.3256,12236.0
2020-11-05 14:45:00,97.39,97.4,97.27,97.33,13417.0,88.3256,88.3347,88.2168,88.2712,13417.0
2020-11-05 14:50:00,97.33,97.38,97.22,97.38,9705.0,88.2712,88.3165,88.1714,88.3165,9705.0
2020-11-05 14:55:00,97.36,97.42,97.3,97.4,15667.0,88.2984,88.3528,88.244,88.3347,15667.0
2020-11-05 15:00:00,97.37,97.42,97.3,97.42,14656.0,88.3075,88.3528,88.244,88.3528,14656.0
2020-11-05 15:05:00,97.41,97.46,97.29,97.29,11375.0,88.3437,88.3891,88.2349,88.2349,11375.0
2020-11-05 15:10:00,97.31,97.36,97.06,97.18,39127.0,88.2531,88.2984,88.0263,88.1352,39127.0
2020-11-05 15:15:00,97.19,97.3,97.14,97.22,40926.0,88.1442,88.244,88.0989,88.1714,40926.0
2020-11-05 15:20:00,97.22,97.29,97.14,97.23,20007.0,88.1714,88.2349,88.0989,88.1805,20007.0
2020-11-05 15:25:00,97.23,97.41,97.18,97.41,18618.0,88.1805,88.3437,88.1352,88.3437,18618.0
2020-11-05 15:30:00,97.39,97.39,97.06,97.12,24286.0,88.3256,88.3256,88.0263,88.0807,24286.0
2020-11-05 15:35:00,97.13,97.14,96.98,97.03,23495.0,88.0898,88.0989,87.9538,87.9991,23495.0
2020-11-05 15:40:00,96.99,97.19,96.99,97.16,26836.0,87.9628,88.1442,87.9628,88.117,26836.0
2020-11-05 15:45:00,97.17,97.18,97.04,97.16,40712.0,88.1261,88.1352,88.0082,88.117,40712.0
2020-11-05 15:50:00,97.18,97.5,97.11,97.47,59710.0,88.1352,88.4254,88.0717,88.3982,59710.0
2020-11-05 15:55:00,97.45,97.47,97.24,97.35,139099.0,88.38,88.3982,88.1896,88.2893,139099.0
2020-11-06 09:30:00,97.91,97.99,97.18,97.37,33345.0,88.7972,88.8698,88.1352,88.3075,33345.0
2020-11-06 09:35:00,97.43,97.67,97.31,97.37,15650.0,88.3619,88.5796,88.2531,88.3075,15650.0
2020-11-06 09:40:00,97.26,97.55,96.98,97.49,18161.0,88.2077,88.4707,87.9538,88.4163,18161.0
2020-11-06 09:45:00,97.55,97.56,96.73,97.31,75500.0,88.4707,88.4798,87.727,88.2531,75500.0
2020-11-06 09:50:00,97.34,97.81,97.29,97.81,9338.0,88.2803,88.7065,88.2349,88.7065,9338.0
2020-11-06 09:55:00,97.81,98.3,97.8,98.17,14473.0,88.7065,89.1509,88.6975,89.033,14473.0
2020-11-06 10:00:00,98.09,98.4,97.91,98.22,10583.0,88.9605,89.2416,88.7972,89.0784,10583.0
2020-11-06 10:05:00,98.2,98.37,98.11,98.16,8903.0,89.0602,89.2144,88.9786,89.0239,8903.0
2020-11-06 10:10:00,98.16,98.38,98.16,98.31,7400.0,89.0239,89.2235,89.0239,89.16,7400.0
2020-11-06 10:15:00,98.33,98.42,98.3,98.34,18897.0,89.1781,89.2597,89.1509,89.1872,18897.0
2020-11-06 10:20:00,98.35,98.48,98.29,98.46,10490.0,89.1963,89.3142,89.1418,89.296,10490.0
2020-11-06 10:25:00,98.45,98.48,98.26,98.28,7966.0,89.287,89.3142,89.1146,89.1328,7966.0
2020-11-06 10:30:00,98.27,98.37,98.22,98.22,9890.0,89.1237,89.2144,89.0784,89.0784,9890.0
2020-11-06 10:35:00,98.19,98.25,98.0,98.0,6409.0,89.0512,89.1056,88.8788,88.8788,6409.0
2020-11-06 10:40:00,98.03,98.19,97.99,98.15,6800.0,88.906,89.0512,88.8698,89.0149,6800.0
2020-11-06 10:45:00,98.14,98.14,97.86,97.88,15084.0,89.0058,89.0058,88.7519,88.77,15084.0
2020-11-06 10:50:00,97.88,97.88,97.76,97.82,26188.0,88.77,88.77,88.6612,88.7156,26188.0
2020-11-06 10:55:00,97.81,97.83,96.53,96.58,78261.0,88.7065,88.7247,87.5457,87.591,78261.0
2020-11-06 11:00:00,96.65,97.41,96.65,97.34,14078.0,87.6545,88.3437,87.6545,88.2803,14078.0
2020-11-06 11:05:00,97.37,97.63,97.37,97.58,7324.0,88.3075,88.5433,88.3075,88.4979,7324.0
2020-11-06 11:10:00,97.57,97.8,97.5,97.66,16773.0,88.4889,88.6975,88.4254,88.5705,16773.0
2020-11-06 11:15:00,97.62,97.76,97.5,97.67,8699.0,88.5342,88.6612,88.4254,88.5796,8699.0
2020-11-06 11:20:00,97.64,97.66,97.55,97.61,8597.0,88.5523,88.5705,88.4707,88.5251,8597.0
2020-11-06 11:25:00,97.59,97.91,97.52,97.89,11000.0,88.507,88.7972,88.4435,88.7791,11000.0
2020-11-06 11:30:00,97.87,97.9,97.68,97.78,10434.0,88.7609,88.7881,88.5886,88.6793,10434.0
2020-11-06 11:35:00,97.74,97.95,97.72,97.92,6534.0,88.643,88.8335,88.6249,88.8063,6534.0
2020-11-06 11:40:00,97.93,97.93,97.76,97.79,8102.0,88.8154,88.8154,88.6612,88.6884,8102.0
2020-11-06 11:45:00,97.79,97.84,97.67,97.8,8220.0,88.6884,88.7337,88.5796,88.6975,8220.0
2020-11-06 11:50:00,97.8,98.03,97.8,97.93,6360.0,88.6975,88.906,88.6975,88.8154,6360.0
2020-11-06 11:55:00,97.89,97.95,97.75,97.95,5538.0,88.7791,88.8335,88.6521,88.8335,5538.0
2020-11-06 12:00:00,97.94,97.99,97.84,97.94,10109.0,88.8244,88.8698,88.7337,88.8244,10109.0
2020-11-06 12:05:00,97.95,97.97,97.85,97.88,7668.0,88.8335,88.8516,88.7428,88.77,7668.0
2020-11-06 12:10:00,97.91,97.96,97.87,97.9,2672.0,88.7972,88.8426,88.7609,88.7881,2672.0
2020-11-06 12:15:00,97.92,97.92,97.82,97.85,2884.0,88.8063,88.8063,88.7156,88.7428,2884.0
2020-11-06 12:20:00,97.85,97.88,97.8,97.82,4418.0,88.7428,88.77,88.6975,88.7156,4418.0
2020-11-06 12:25:00,97.81,97.83,97.54,97.77,5423.0,88.7065,88.7247,88.4617,88.6702,5423.0
2020-11-06 12:30:00,97.79,97.8,97.61,97.61,6368.0,88.6884,88.6975,88.5251,88.5251,6368.0
2020-11-06 12:35:00,97.57,97.61,97.48,97.56,3210.0,88.4889,88.5251,88.4072,88.4798,3210.0
2020-11-06 12:40:00,97.59,97.6,97.47,97.56,4608.0,88.507,88.5161,88.3982,88.4798,4608.0
2020-11-06 12:45:00,97.59,97.67,97.59,97.66,3510.0,88.507,88.5796,88.507,88.5705,3510.0
2020-11-06 12:50:00,97.64,97.72,97.63,97.63,5478.0,88.5523,88.6249,88.5433,88.5433,5478.0
2020-11-06 12:55:00,97.61,97.61,97.52,97.58,3304.0,88.5251,88.5251,88.4435,88.4979,3304.0
2020-11-06 13:00:00,97.63,97.7,97.62,97.65,2934.0,88.5433,88.6068,88.5342,88.5614,2934.0
2020-11-06 13:05:00,97.63,97.7,97.61,97.7,10199.0,88.5433,88.6068,88.5251,88.6068,10199.0
2020-11-06 13:10:00,97.69,97.78,97.63,97.78,6905.0,88.5977,88.6793,88.5433,88.6793,6905.0
2020-11-06 13:15:00,97.77,97.8,97.69,97.74,10450.0,88.6702,88.6975,88.5977,88.643,10450.0
2020-11-06 13:20:00,97.75,97.75,97.6,97.73,4792.0,88.6521,88.6521,88.5161,88.634,4792.0
2020-11-06 13:25:00,97.73,97.89,97.73,97.88,6601.0,88.634,88.7791,88.634,88.77,6601.0
2020-11-06 13:30:00,97.88,97.92,97.84,97.87,10856.0,88.77,88.8063,88.7337,88.7609,10856.0
2020-11-06 13:35:00,97.87,97.93,97.82,97.83,7823.0,88.7609,88.8154,88.7156,88.7247,7823.0
2020-11-06 13:40:00,97.85,97.85,97.57,97.6,4276.0,88.7428,88.7428,88.4889,88.5161,4276.0
2020-11-06 13:45:00,97.62,97.71,97.59,97.7,5167.0,88.5342,88.6158,88.507,88.6068,5167.0
2020-11-06 13:50:00,97.73,97.78,97.65,97.7,7270.0,88.634,88.6793,88.5614,88.6068,7270.0
2020-11-06 13:55:00,97.66,97.68,97.57,97.59,6379.0,88.5705,88.5886,88.4889,88.507,6379.0
2020-11-06 14:00:00,97.59,97.73,97.59,97.68,8672.0,88.507,88.634,88.507,88.5886,8672.0
2020-11-06 14:05:00,97.66,97.86,97.66,97.86,8568.0,88.5705,88.7519,88.5705,88.7519,8568.0
2020-11-06 14:10:00,97.87,97.88,97.76,97.87,5962.0,88.7609,88.77,88.6612,88.7609,5962.0
2020-11-06 14:15:00,97.86,97.86,97.78,97.81,3897.0,88.7519,88.7519,88.6793,88.7065,3897.0
2020-11-06 14:20:00,97.84,97.97,97.82,97.96,5149.0,88.7337,88.8516,88.7156,88.8426,5149.0
2020-11-06 14:25:00,97.93,97.97,97.87,97.93,6189.0,88.8154,88.8516,88.7609,88.8154,6189.0
2020-11-06 14:30:00,97.93,97.93,97.83,97.83,7694.0,88.8154,88.8154,88.7247,88.7247,7694.0
2020-11-06 14:35:00,97.83,97.83,97.75,97.79,4199.0,88.7247,88.7247,88.6521,88.6884,4199.0
2020-11-06 14:40:00,97.84,97.86,97.75,97.76,6757.0,88.7337,88.7519,88.6521,88.6612,6757.0
2020-11-06 14:45:00,97.74,97.84,97.65,97.81,7571.0,88.643,88.7337,88.5614,88.7065,7571.0
2020-11-06 14:50:00,97.81,97.92,97.81,97.86,5732.0,88.7065,88.8063,88.7065,88.7519,5732.0
2020-11-06 14:55:00,97.85,97.87,97.79,97.84,5610.0,88.7428,88.7609,88.6884,88.7337,5610.0
2020-11-06 15:00:00,97.82,97.82,97.64,97.69,8908.0,88.7156,88.7156,88.5523,88.5977,8908.0
2020-11-06 15:05:00,97.68,97.72,97.62,97.71,6051.0,88.5886,88.6249,88.5342,88.6158,6051.0
2020-11-06 15:10:00,97.7,97.79,97.64,97.77,8622.0,88.6068,88.6884,88.5523,88.6702,8622.0
2020-11-06 15:15:00,97.78,97.87,97.75,97.83,10877.0,88.6793,88.7609,88.6521,88.7247,10877.0
2020-11-06 15:20:00,97.85,97.87,97.76,97.86,9570.0,88.7428,88.7609,88.6612,88.7519,9570.0
2020-11-06 15:25:00,97.83,97.93,97.82,97.92,9816.0,88.7247,88.8154,88.7156,88.8063,9816.0
2020-11-06 15:30:00,97.92,98.13,97.88,98.03,12263.0,88.8063,88.9967,88.77,88.906,12263.0
2020-11-06 15:35:00,98.04,98.08,97.97,98.02,13457.0,88.9151,88.9514,88.8516,88.897,13457.0
2020-11-06 15:40:00,98.01,98.18,97.97,98.18,16931.0,88.8879,89.0421,88.8516,89.0421,16931.0
2020-11-06 15:45:00,98.18,98.38,98.18,98.31,18442.0,89.0421,89.2235,89.0421,89.16,18442.0
2020-11-06 15:50:00,98.32,98.44,98.17,98.18,25328.0,89.1691,89.2779,89.033,89.0421,25328.0
2020-11-06 15:55:00,98.17,98.17,97.69,97.91,136984.0,89.033,89.033,88.5977,88.7972,136984.0
2020-11-09 09:30:00,99.82,100.34,95.12,95.26,421875.0,90.5294,91.001,86.2669,86.3939,421875.0
2020-11-09 09:35:00,95.61,95.64,91.51,91.79,188679.0,86.7113,86.7385,82.9929,83.2468,188679.0
2020-11-09 09:40:00,92.22,93.95,91.8,93.77,126751.0,83.6368,85.2058,83.2559,85.0425,126751.0
2020-11-09 09:45:00,93.72,94.87,93.56,94.8,130487.0,84.9972,86.0402,84.8521,85.9767,130487.0
2020-11-09 09:50:00,94.72,94.86,93.48,93.7,138026.0,85.9041,86.0311,84.7795,84.9791,138026.0
2020-11-09 09:55:00,93.6,93.82,93.05,93.23,62948.0,84.8884,85.0879,84.3895,84.5528,62948.0
2020-11-09 10:00:00,93.23,93.71,93.12,93.61,89609.0,84.5528,84.9881,84.453,84.8974,89609.0
2020-11-09 10:05:00,93.56,93.87,93.47,93.47,60969.0,84.8521,85.1332,84.7705,84.7705,60969.0
2020-11-09 10:10:00,93.46,94.17,93.46,93.65,50553.0,84.7614,85.4053,84.7614,84.9337,50553.0
2020-11-09 10:15:00,93.65,93.75,93.01,93.68,54098.0,84.9337,85.0244,84.3533,84.9609,54098.0
2020-11-09 10:20:00,93.74,93.93,93.17,93.4,119586.0,85.0153,85.1876,84.4984,84.707,119586.0
2020-11-09 10:25:00,93.4,93.4,92.06,92.52,154334.0,84.707,84.707,83.4917,83.9089,154334.0
2020-11-09 10:30:00,92.65,92.65,91.99,92.2,60339.0,84.0268,84.0268,83.4282,83.6187,60339.0
2020-11-09 10:35:00,92.19,92.4,91.95,92.01,48473.0,83.6096,83.8,83.3919,83.4463,48473.0
2020-11-09 10:40:00,92.08,92.32,91.82,91.95,59591.0,83.5098,83.7275,83.274,83.3919,59591.0
2020-11-09 10:45:00,91.96,92.27,91.94,92.26,73162.0,83.401,83.6821,83.3829,83.6731,73162.0
2020-11-09 10:50:00,92.23,92.24,91.86,91.86,79779.0,83.6459,83.6549,83.3103,83.3103,79779.0
2020-11-09 10:55:00,91.89,92.2,91.2,91.96,78689.0,83.3375,83.6187,82.7117,83.401,78689.0
2020-11-09 11:00:00,92.0,92.09,91.43,91.5,42246.0,83.4373,83.5189,82.9203,82.9838,42246.0
2020-11-09 11:05:00,91.44,92.78,91.44,92.76,39866.0,82.9294,84.1447,82.9294,84.1265,39866.0
2020-11-09 11:10:00,92.75,92.79,92.27,92.61,41531.0,84.1175,84.1537,83.6821,83.9905,41531.0
2020-11-09 11:15:00,92.62,92.74,92.25,92.36,49475.0,83.9996,84.1084,83.664,83.7638,49475.0
2020-11-09 11:20:00,92.38,92.43,92.05,92.07,35786.0,83.7819,83.8273,83.4826,83.5008,35786.0
2020-11-09 11:25:00,92.02,92.28,91.79,92.12,31716.0,83.4554,83.6912,83.2468,83.5461,31716.0
2020-11-09 11:30:00,92.13,92.31,91.72,91.75,22564.0,83.5552,83.7184,83.1833,83.2105,22564.0
2020-11-09 11:35:00,91.72,91.91,91.52,91.77,57408.0,83.1833,83.3557,83.002,83.2287,57408.0
2020-11-09 11:40:00,91.72,91.84,91.44,91.72,57668.0,83.1833,83.2922,82.9294,83.1833,57668.0
2020-11-09 11:45:00,91.7,91.78,91.42,91.64,55217.0,83.1652,83.2378,82.9113,83.1108,55217.0
2020-11-09 11:50:00,91.63,91.81,91.36,91.63,22875.0,83.1017,83.265,82.8568,83.1017,22875.0
2020-11-09 11:55:00,91.62,91.77,91.54,91.69,99039.0,83.0926,83.2287,83.0201,83.1561,99039.0
2020-11-09 12:00:00,91.7,92.02,91.69,91.98,36673.0,83.1652,83.4554,83.1561,83.4191,36673.0
2020-11-09 12:05:00,92.01,92.24,91.95,92.2,30696.0,83.4463,83.6549,83.3919,83.6187,30696.0
2020-11-09 12:10:00,92.22,92.48,92.04,92.43,17843.0,83.6368,83.8726,83.4736,83.8273,17843.0
2020-11-09 12:15:00,92.43,92.47,92.24,92.36,16599.0,83.8273,83.8635,83.6549,83.7638,16599.0
2020-11-09 12:20:00,92.41,92.82,92.41,92.79,26352.0,83.8091,84.181,83.8091,84.1537,26352.0
2020-11-09 12:25:00,92.8,92.86,92.67,92.84,19054.0,84.1628,84.2172,84.0449,84.1991,19054.0
2020-11-09 12:30:00,92.81,92.87,92.61,92.8,21413.0,84.1719,84.2263,83.9905,84.1628,21413.0
2020-11-09 12:35:00,92.8,92.94,92.78,92.86,16701.0,84.1628,84.2898,84.1447,84.2172,16701.0
2020-11-09 12:40:00,92.88,92.9,92.72,92.84,20858.0,84.2354,84.2535,84.0903,84.1991,20858.0
2020-11-09 12:45:00,92.83,92.93,92.66,92.76,25740.0,84.19,84.2807,84.0358,84.1265,25740.0
2020-11-09 12:50:00,92.78,92.88,92.59,92.78,18596.0,84.1447,84.2354,83.9724,84.1447,18596.0
2020-11-09 12:55:00,92.77,92.96,92.66,92.95,12895.0,84.1356,84.3079,84.0358,84.2989,12895.0
2020-11-09 13:00:00,92.96,93.0,92.58,92.58,22356.0,84.3079,84.3442,83.9633,83.9633,22356.0
2020-11-09 13:05:00,92.62,92.83,92.57,92.81,21724.0,83.9996,84.19,83.9542,84.1719,21724.0
2020-11-09 13:10:00,92.84,93.03,92.73,92.92,21499.0,84.1991,84.3714,84.0993,84.2716,21499.0
2020-11-09 13:15:00,92.91,92.93,92.75,92.81,17174.0,84.2626,84.2807,84.1175,84.1719,17174.0
2020-11-09 13:20:00,92.79,92.82,92.6,92.65,23298.0,84.1537,84.181,83.9814,84.0268,23298.0
2020-11-09 13:25:00,92.69,92.76,92.58,92.62,21398.0,84.0631,84.1265,83.9633,83.9996,21398.0
2020-11-09 13:30:00,92.62,92.73,92.55,92.71,18165.0,83.9996,84.0993,83.9361,84.0812,18165.0
2020-11-09 13:35:00,92.71,92.71,92.39,92.44,20030.0,84.0812,84.0812,83.791,83.8363,20030.0
2020-11-09 13:40:00,92.38,92.46,92.34,92.38,20424.0,83.7819,83.8545,83.7456,83.7819,20424.0
2020-11-09 13:45:00,92.4,92.55,92.32,92.39,25730.0,83.8,83.9361,83.7275,83.791,25730.0
2020-11-09 13:50:00,92.36,92.44,92.29,92.37,18220.0,83.7638,83.8363,83.7003,83.7728,18220.0
2020-11-09 13:55:00,92.32,92.32,91.84,91.84,63200.0,83.7275,83.7275,83.2922,83.2922,63200.0
2020-11-09 14:00:00,91.9,92.05,91.62,91.7,33986.0,83.3466,83.4826,83.0926,83.1652,33986.0
2020-11-09 14:05:00,91.69,91.71,91.44,91.58,30720.0,83.1561,83.1743,82.9294,83.0564,30720.0
2020-11-09 14:10:00,91.54,91.74,91.43,91.6,21127.0,83.0201,83.2015,82.9203,83.0745,21127.0
2020-11-09 14:15:00,91.58,91.8,91.58,91.67,20173.0,83.0564,83.2559,83.0564,83.138,20173.0
2020-11-09 14:20:00,91.66,91.68,91.26,91.34,26088.0,83.1289,83.1471,82.7661,82.8387,26088.0
2020-11-09 14:25:00,91.33,91.49,91.28,91.42,39823.0,82.8296,82.9747,82.7843,82.9113,39823.0
2020-11-09 14:30:00,91.42,91.45,91.24,91.3,26865.0,82.9113,82.9385,82.748,82.8024,26865.0
2020-11-09 14:35:00,91.34,91.46,91.32,91.35,19025.0,82.8387,82.9475,82.8206,82.8478,19025.0
2020-11-09 14:40:00,91.37,91.43,91.23,91.39,47817.0,82.8659,82.9203,82.7389,82.884,47817.0
2020-11-09 14:45:00,91.37,91.41,91.2,91.35,21069.0,82.8659,82.9022,82.7117,82.8478,21069.0
2020-11-09 14:50:00,91.38,91.4,91.08,91.21,64657.0,82.875,82.8931,82.6029,82.7208,64657.0
2020-11-09 14:55:00,91.24,91.38,91.22,91.38,18564.0,82.748,82.875,82.7299,82.875,18564.0
2020-11-09 15:00:00,91.38,91.43,91.25,91.32,51489.0,82.875,82.9203,82.7571,82.8206,51489.0
2020-11-09 15:05:00,91.32,91.44,91.18,91.37,28657.0,82.8206,82.9294,82.6936,82.8659,28657.0
2020-11-09 15:10:00,91.35,91.37,91.18,91.22,17116.0,82.8478,82.8659,82.6936,82.7299,17116.0
2020-11-09 15:15:00,91.25,91.63,91.22,91.39,33855.0,82.7571,83.1017,82.7299,82.884,33855.0
2020-11-09 15:20:00,91.42,91.42,91.2,91.28,22223.0,82.9113,82.9113,82.7117,82.7843,22223.0
2020-11-09 15:25:00,91.28,91.28,91.1,91.14,31862.0,82.7843,82.7843,82.621,82.6573,31862.0
2020-11-09 15:30:00,91.16,91.39,91.15,91.25,47379.0,82.6755,82.884,82.6664,82.7571,47379.0
2020-11-09 15:35:00,91.27,91.58,91.24,91.55,34657.0,82.7752,83.0564,82.748,83.0292,34657.0
2020-11-09 15:40:00,91.53,91.6,91.22,91.29,50060.0,83.011,83.0745,82.7299,82.7934,50060.0
2020-11-09 15:45:00,91.3,91.32,91.16,91.16,50378.0,82.8024,82.8206,82.6755,82.6755,50378.0
2020-11-09 15:50:00,91.14,91.19,90.76,90.78,118745.0,82.6573,82.7027,82.3127,82.3308,118745.0
2020-11-09 15:55:00,90.78,90.8,90.37,90.46,253602.0,82.3308,82.349,81.959,82.0406,253602.0
2020-11-10 09:30:00,90.82,91.43,89.48,89.48,76625.0,82.3671,82.9203,81.1518,81.1518,76625.0
2020-11-10 09:35:00,89.49,89.81,89.16,89.22,36224.0,81.1609,81.4511,80.8616,80.916,36224.0
2020-11-10 09:40:00,89.22,89.35,88.87,88.89,70137.0,80.916,81.0339,80.5986,80.6167,70137.0
2020-11-10 09:45:00,88.89,89.59,88.67,89.54,62092.0,80.6167,81.2516,80.4172,81.2062,62092.0
2020-11-10 09:50:00,89.63,89.97,89.25,89.9,19666.0,81.2879,81.5962,80.9432,81.5327,19666.0
2020-11-10 09:55:00,89.89,89.95,89.59,89.88,43955.0,81.5237,81.5781,81.2516,81.5146,43955.0
2020-11-10 10:00:00,89.87,90.16,89.72,90.16,45028.0,81.5055,81.7685,81.3695,81.7685,45028.0
2020-11-10 10:05:00,90.17,90.46,90.12,90.44,47346.0,81.7776,82.0406,81.7323,82.0225,47346.0
2020-11-10 10:10:00,90.43,91.03,90.42,90.96,43274.0,82.0134,82.5576,82.0043,82.4941,43274.0
2020-11-10 10:15:00,90.97,91.28,90.93,91.01,42888.0,82.5031,82.7843,82.4669,82.5394,42888.0
2020-11-10 10:20:00,90.98,91.01,90.52,90.6,25425.0,82.5122,82.5394,82.095,82.1676,25425.0
2020-11-10 10:25:00,90.64,90.86,90.58,90.75,22520.0,82.2039,82.4034,82.1494,82.3036,22520.0
2020-11-10 10:30:00,90.78,90.9,90.71,90.87,32121.0,82.3308,82.4397,82.2673,82.4124,32121.0
2020-11-10 10:35:00,90.85,90.94,90.68,90.86,52309.0,82.3943,82.4759,82.2401,82.4034,52309.0
2020-11-10 10:40:00,90.84,91.14,90.83,90.94,22659.0,82.3852,82.6573,82.3762,82.4759,22659.0
2020-11-10 10:45:00,90.97,91.28,90.97,91.18,34247.0,82.5031,82.7843,82.5031,82.6936,34247.0
2020-11-10 10:50:00,91.23,91.43,91.18,91.35,17847.0,82.7389,82.9203,82.6936,82.8478,17847.0
2020-11-10 10:55:00,91.36,91.36,91.13,91.15,48777.0,82.8568,82.8568,82.6482,82.6664,48777.0
2020-11-10 11:00:00,91.15,91.59,91.12,91.56,30004.0,82.6664,83.0654,82.6392,83.0382,30004.0
2020-11-10 11:05:00,91.51,91.67,91.41,91.55,90968.0,82.9929,83.138,82.9022,83.0292,90968.0
2020-11-10 11:10:00,91.5,91.51,90.94,91.0,48015.0,82.9838,82.9929,82.4759,82.5303,48015.0
2020-11-10 11:15:00,91.01,91.17,90.93,91.06,24210.0,82.5394,82.6845,82.4669,82.5848,24210.0
2020-11-10 11:20:00,91.09,91.26,91.0,91.06,51482.0,82.612,82.7661,82.5303,82.5848,51482.0
2020-11-10 11:25:00,91.06,91.43,91.05,91.41,20892.0,82.5848,82.9203,82.5757,82.9022,20892.0
2020-11-10 11:30:00,91.38,91.51,91.07,91.07,28082.0,82.875,82.9929,82.5938,82.5938,28082.0
2020-11-10 11:35:00,91.12,91.12,90.89,90.89,19958.0,82.6392,82.6392,82.4306,82.4306,19958.0
2020-11-10 11:40:00,90.92,91.18,90.84,91.16,17997.0,82.4578,82.6936,82.3852,82.6755,17997.0
2020-11-10 11:45:00,91.14,91.42,91.08,91.41,9703.0,82.6573,82.9113,82.6029,82.9022,9703.0
2020-11-10 11:50:00,91.44,91.49,91.26,91.26,15032.0,82.9294,82.9747,82.7661,82.7661,15032.0
2020-11-10 11:55:00,91.26,91.3,91.14,91.29,34696.0,82.7661,82.8024,82.6573,82.7934,34696.0
2020-11-10 12:00:00,91.29,91.75,91.28,91.71,30273.0,82.7934,83.2105,82.7843,83.1743,30273.0
2020-11-10 12:05:00,91.79,92.1,91.78,92.07,12521.0,83.2468,83.528,83.2378,83.5008,12521.0
2020-11-10 12:10:00,92.09,92.21,92.09,92.09,13898.0,83.5189,83.6277,83.5189,83.5189,13898.0
2020-11-10 12:15:00,92.11,92.16,91.92,92.13,46938.0,83.537,83.5824,83.3647,83.5552,46938.0
2020-11-10 12:20:00,92.16,92.4,92.15,92.34,12926.0,83.5824,83.8,83.5733,83.7456,12926.0
2020-11-10 12:25:00,92.29,92.35,92.2,92.33,10082.0,83.7003,83.7547,83.6187,83.7366,10082.0
2020-11-10 12:30:00,92.36,92.36,92.23,92.34,13868.0,83.7638,83.7638,83.6459,83.7456,13868.0
2020-11-10 12:35:00,92.4,92.5,92.38,92.48,19840.0,83.8,83.8907,83.7819,83.8726,19840.0
2020-11-10 12:40:00,92.48,92.56,92.42,92.43,14744.0,83.8726,83.9452,83.8182,83.8273,14744.0
2020-11-10 12:45:00,92.43,92.68,92.43,92.44,8358.0,83.8273,84.054,83.8273,83.8363,8358.0
2020-11-10 12:50:00,92.44,92.46,92.28,92.36,16563.0,83.8363,83.8545,83.6912,83.7638,16563.0
2020-11-10 12:55:00,92.4,92.47,92.16,92.23,17802.0,83.8,83.8635,83.5824,83.6459,17802.0
2020-11-10 13:00:00,92.27,92.49,92.27,92.39,9158.0,83.6821,83.8817,83.6821,83.791,9158.0
2020-11-10 13:05:00,92.4,92.63,92.36,92.63,8176.0,83.8,84.0086,83.7638,84.0086,8176.0
2020-11-10 13:10:00,92.63,92.66,92.43,92.43,10183.0,84.0086,84.0358,83.8273,83.8273,10183.0
2020-11-10 13:15:00,92.43,92.6,92.43,92.6,9271.0,83.8273,83.9814,83.8273,83.9814,9271.0
2020-11-10 13:20:00,92.58,92.59,92.3,92.33,11163.0,83.9633,83.9724,83.7094,83.7366,11163.0
2020-11-10 13:25:00,92.35,92.41,92.25,92.38,13173.0,83.7547,83.8091,83.664,83.7819,13173.0
2020-11-10 13:30:00,92.4,92.4,92.13,92.23,7484.0,83.8,83.8,83.5552,83.6459,7484.0
2020-11-10 13:35:00,92.27,92.38,92.2,92.36,12896.0,83.6821,83.7819,83.6187,83.7638,12896.0
2020-11-10 13:40:00,92.36,92.52,92.32,92.47,10210.0,83.7638,83.9089,83.7275,83.8635,10210.0
2020-11-10 13:45:00,92.53,92.64,92.46,92.64,12962.0,83.9179,84.0177,83.8545,84.0177,12962.0
2020-11-10 13:50:00,92.63,92.73,92.59,92.65,17474.0,84.0086,84.0993,83.9724,84.0268,17474.0
2020-11-10 13:55:00,92.62,92.73,92.56,92.56,24327.0,83.9996,84.0993,83.9452,83.9452,24327.0
2020-11-10 14:00:00,92.56,92.64,92.45,92.64,17730.0,83.9452,84.0177,83.8454,84.0177,17730.0
2020-11-10 14:05:00,92.65,92.89,92.65,92.85,17330.0,84.0268,84.2444,84.0268,84.2082,17330.0
2020-11-10 14:10:00,92.82,92.91,92.67,92.91,15545.0,84.181,84.2626,84.0449,84.2626,15545.0
2020-11-10 14:15:00,92.92,93.01,92.83,92.85,17503.0,84.2716,84.3533,84.19,84.2082,17503.0
2020-11-10 14:20:00,92.89,93.22,92.88,93.17,22575.0,84.2444,84.5437,84.2354,84.4984,22575.0
2020-11-10 14:25:00,93.23,93.3,92.99,93.08,10917.0,84.5528,84.6163,84.3351,84.4168,10917.0
2020-11-10 14:30:00,93.11,93.21,93.04,93.07,11214.0,84.444,84.5347,84.3805,84.4077,11214.0
2020-11-10 14:35:00,93.11,93.28,92.99,93.26,13000.0,84.444,84.5981,84.3351,84.58,13000.0
2020-11-10 14:40:00,93.23,93.37,92.95,93.06,19688.0,84.5528,84.6798,84.2989,84.3986,19688.0
2020-11-10 14:45:00,93.06,93.15,92.75,92.83,80956.0,84.3986,84.4802,84.1175,84.19,80956.0
2020-11-10 14:50:00,92.86,92.88,92.75,92.8,26197.0,84.2172,84.2354,84.1175,84.1628,26197.0
2020-11-10 14:55:00,92.82,92.91,92.73,92.76,37995.0,84.181,84.2626,84.0993,84.1265,37995.0
2020-11-10 15:00:00,92.73,92.78,92.49,92.68,54577.0,84.0993,84.1447,83.8817,84.054,54577.0
2020-11-10 15:05:00,92.65,92.79,92.5,92.58,32963.0,84.0268,84.1537,83.8907,83.9633,32963.0
2020-11-10 15:10:00,92.59,92.66,92.47,92.55,36583.0,83.9724,84.0358,83.8635,83.9361,36583.0
2020-11-10 15:15:00,92.55,92.76,92.5,92.67,130969.0,83.9361,84.1265,83.8907,84.0449,130969.0
2020-11-10 15:20:00,92.68,92.83,92.52,92.59,29946.0,84.054,84.19,83.9089,83.9724,29946.0
2020-11-10 15:25:00,92.59,92.63,92.43,92.59,44065.0,83.9724,84.0086,83.8273,83.9724,44065.0
2020-11-10 15:30:00,92.57,92.66,92.5,92.54,50788.0,83.9542,84.0358,83.8907,83.927,50788.0
2020-11-10 15:35:00,92.55,92.58,92.22,92.22,38182.0,83.9361,83.9633,83.6368,83.6368,38182.0
2020-11-10 15:40:00,92.22,92.52,92.22,92.46,49979.0,83.6368,83.9089,83.6368,83.8545,49979.0
2020-11-10 15:45:00,92.46,92.55,92.38,92.45,75120.0,83.8545,83.9361,83.7819,83.8454,75120.0
2020-11-10 15:50:00,92.46,92.76,92.33,92.38,132624.0,83.8545,84.1265,83.7366,83.7819,132624.0
2020-11-10 15:55:00,92.4,92.67,92.25,92.66,313147.0,83.8,84.0449,83.664,84.0358,313147.0
2020-11-11 09:30:00,93.2,93.57,92.99,93.46,31564.0,84.5256,84.8612,84.3351,84.7614,31564.0
2020-11-11 09:35:00,93.44,93.8,93.18,93.8,28040.0,84.7432,85.0697,84.5074,85.0697,28040.0
2020-11-11 09:40:00,93.83,93.83,93.44,93.57,30975.0,85.097,85.097,84.7432,84.8612,30975.0
2020-11-11 09:45:00,93.55,93.95,93.55,93.9,51124.0,84.843,85.2058,84.843,85.1604,51124.0
2020-11-11 09:50:00,93.94,94.18,93.45,93.45,33406.0,85.1967,85.4144,84.7523,84.7523,33406.0
2020-11-11 09:55:00,93.44,93.58,93.34,93.51,19109.0,84.7432,84.8702,84.6526,84.8067,19109.0
2020-11-11 10:00:00,93.55,93.57,93.23,93.36,67837.0,84.843,84.8612,84.5528,84.6707,67837.0
2020-11-11 10:05:00,93.41,93.43,93.29,93.35,27507.0,84.716,84.7342,84.6072,84.6616,27507.0
2020-11-11 10:10:00,93.34,93.35,93.17,93.24,10843.0,84.6526,84.6616,84.4984,84.5619,10843.0
2020-11-11 10:15:00,93.25,93.27,93.12,93.17,7359.0,84.5709,84.5891,84.453,84.4984,7359.0
2020-11-11 10:20:00,93.13,93.43,93.12,93.42,9685.0,84.4621,84.7342,84.453,84.7251,9685.0
2020-11-11 10:25:00,93.42,93.59,93.42,93.46,9390.0,84.7251,84.8793,84.7251,84.7614,9390.0
2020-11-11 10:30:00,93.5,93.71,93.37,93.43,14852.0,84.7977,84.9881,84.6798,84.7342,14852.0
2020-11-11 10:35:00,93.43,93.46,93.36,93.4,4228.0,84.7342,84.7614,84.6707,84.707,4228.0
2020-11-11 10:40:00,93.4,93.51,93.38,93.41,21354.0,84.707,84.8067,84.6888,84.716,21354.0
2020-11-11 10:45:00,93.41,93.48,93.29,93.31,26224.0,84.716,84.7795,84.6072,84.6253,26224.0
2020-11-11 10:50:00,93.31,93.36,93.23,93.25,17503.0,84.6253,84.6707,84.5528,84.5709,17503.0
2020-11-11 10:55:00,93.25,93.29,93.2,93.26,11645.0,84.5709,84.6072,84.5256,84.58,11645.0
2020-11-11 11:00:00,93.26,93.3,93.22,93.25,10559.0,84.58,84.6163,84.5437,84.5709,10559.0
2020-11-11 11:05:00,93.28,93.47,93.25,93.38,20320.0,84.5981,84.7705,84.5709,84.6888,20320.0
2020-11-11 11:10:00,93.37,93.39,93.28,93.31,17054.0,84.6798,84.6979,84.5981,84.6253,17054.0
2020-11-11 11:15:00,93.28,93.28,93.0,93.11,14308.0,84.5981,84.5981,84.3442,84.444,14308.0
2020-11-11 11:20:00,93.12,93.12,92.95,92.98,48674.0,84.453,84.453,84.2989,84.3261,48674.0
2020-11-11 11:25:00,92.98,93.02,92.91,93.01,21809.0,84.3261,84.3623,84.2626,84.3533,21809.0
2020-11-11 11:30:00,93.02,93.03,92.81,92.88,18369.0,84.3623,84.3714,84.1719,84.2354,18369.0
2020-11-11 11:35:00,92.88,92.97,92.71,92.72,13669.0,84.2354,84.317,84.0812,84.0903,13669.0
2020-11-11 11:40:00,92.74,92.84,92.69,92.79,25693.0,84.1084,84.1991,84.0631,84.1537,25693.0
2020-11-11 11:45:00,92.78,92.83,92.74,92.76,18213.0,84.1447,84.19,84.1084,84.1265,18213.0
2020-11-11 11:50:00,92.76,92.77,92.67,92.74,17582.0,84.1265,84.1356,84.0449,84.1084,17582.0
2020-11-11 11:55:00,92.73,92.79,92.7,92.77,15012.0,84.0993,84.1537,84.0721,84.1356,15012.0
2020-11-11 12:00:00,92.8,92.84,92.73,92.84,16644.0,84.1628,84.1991,84.0993,84.1991,16644.0
2020-11-11 12:05:00,92.83,92.93,92.8,92.93,22164.0,84.19,84.2807,84.1628,84.2807,22164.0
2020-11-11 12:10:00,92.92,92.94,92.75,92.75,12034.0,84.2716,84.2898,84.1175,84.1175,12034.0
2020-11-11 12:15:00,92.75,92.78,92.67,92.7,15057.0,84.1175,84.1447,84.0449,84.0721,15057.0
2020-11-11 12:20:00,92.7,92.7,92.34,92.42,17369.0,84.0721,84.0721,83.7456,83.8182,17369.0
2020-11-11 12:25:00,92.38,92.5,92.37,92.49,22956.0,83.7819,83.8907,83.7728,83.8817,22956.0
2020-11-11 12:30:00,92.5,92.53,92.42,92.48,30163.0,83.8907,83.9179,83.8182,83.8726,30163.0
2020-11-11 12:35:00,92.47,92.5,92.38,92.39,20798.0,83.8635,83.8907,83.7819,83.791,20798.0
2020-11-11 12:40:00,92.37,92.45,92.36,92.42,12011.0,83.7728,83.8454,83.7638,83.8182,12011.0
2020-11-11 12:45:00,92.4,92.51,92.4,92.48,15805.0,83.8,83.8998,83.8,83.8726,15805.0
2020-11-11 12:50:00,92.49,92.52,92.46,92.49,31892.0,83.8817,83.9089,83.8545,83.8817,31892.0
2020-11-11 12:55:00,92.48,92.5,92.36,92.41,12070.0,83.8726,83.8907,83.7638,83.8091,12070.0
2020-11-11 13:00:00,92.42,92.57,92.42,92.48,33070.0,83.8182,83.9542,83.8182,83.8726,33070.0
2020-11-11 13:05:00,92.48,92.48,92.36,92.41,10368.0,83.8726,83.8726,83.7638,83.8091,10368.0
2020-11-11 13:10:00,92.4,92.56,92.39,92.56,15748.0,83.8,83.9452,83.791,83.9452,15748.0
2020-11-11 13:15:00,92.58,92.85,92.58,92.85,10846.0,83.9633,84.2082,83.9633,84.2082,10846.0
2020-11-11 13:20:00,92.83,92.87,92.7,92.78,10481.0,84.19,84.2263,84.0721,84.1447,10481.0
2020-11-11 13:25:00,92.79,92.81,92.75,92.77,9290.0,84.1537,84.1719,84.1175,84.1356,9290.0
2020-11-11 13:30:00,92.79,92.79,92.61,92.62,15361.0,84.1537,84.1537,83.9905,83.9996,15361.0
2020-11-11 13:35:00,92.64,92.73,92.64,92.71,13413.0,84.0177,84.0993,84.0177,84.0812,13413.0
2020-11-11 13:40:00,92.71,92.71,92.54,92.61,12190.0,84.0812,84.0812,83.927,83.9905,12190.0
2020-11-11 13:45:00,92.61,92.62,92.45,92.49,18377.0,83.9905,83.9996,83.8454,83.8817,18377.0
2020-11-11 13:50:00,92.48,92.53,92.41,92.44,14834.0,83.8726,83.9179,83.8091,83.8363,14834.0
2020-11-11 13:55:00,92.44,92.47,92.36,92.36,13589.0,83.8363,83.8635,83.7638,83.7638,13589.0
2020-11-11 14:00:00,92.34,92.41,92.29,92.39,19839.0,83.7456,83.8091,83.7003,83.791,19839.0
2020-11-11 14:05:00,92.39,92.4,92.31,92.32,18650.0,83.791,83.8,83.7184,83.7275,18650.0
2020-11-11 14:10:00,92.33,92.55,92.3,92.53,18934.0,83.7366,83.9361,83.7094,83.9179,18934.0
2020-11-11 14:15:00,92.51,92.67,92.51,92.64,13063.0,83.8998,84.0449,83.8998,84.0177,13063.0
2020-11-11 14:20:00,92.64,92.66,92.49,92.53,14952.0,84.0177,84.0358,83.8817,83.9179,14952.0
2020-11-11 14:25:00,92.54,92.54,92.47,92.5,13820.0,83.927,83.927,83.8635,83.8907,13820.0
2020-11-11 14:30:00,92.5,92.57,92.48,92.51,17544.0,83.8907,83.9542,83.8726,83.8998,17544.0
2020-11-11 14:35:00,92.47,92.54,92.39,92.41,15156.0,83.8635,83.927,83.791,83.8091,15156.0
2020-11-11 14:40:00,92.4,92.42,92.33,92.4,14229.0,83.8,83.8182,83.7366,83.8,14229.0
2020-11-11 14:45:00,92.4,92.42,92.2,92.2,9404.0,83.8,83.8182,83.6187,83.6187,9404.0
2020-11-11 14:50:00,92.18,92.24,92.09,92.16,17572.0,83.6005,83.6549,83.5189,83.5824,17572.0
2020-11-11 14:55:00,92.17,92.21,92.13,92.15,30356.0,83.5915,83.6277,83.5552,83.5733,30356.0
2020-11-11 15:00:00,92.15,92.3,92.15,92.18,19373.0,83.5733,83.7094,83.5733,83.6005,19373.0
2020-11-11 15:05:00,92.19,92.4,92.18,92.35,14685.0,83.6096,83.8,83.6005,83.7547,14685.0
2020-11-11 15:10:00,92.33,92.39,92.26,92.37,17055.0,83.7366,83.791,83.6731,83.7728,17055.0
2020-11-11 15:15:00,92.37,92.37,92.29,92.31,13455.0,83.7728,83.7728,83.7003,83.7184,13455.0
2020-11-11 15:20:00,92.31,92.31,92.17,92.23,24776.0,83.7184,83.7184,83.5915,83.6459,24776.0
2020-11-11 15:25:00,92.24,92.24,92.1,92.13,18842.0,83.6549,83.6549,83.528,83.5552,18842.0
2020-11-11 15:30:00,92.13,92.2,92.11,92.17,39077.0,83.5552,83.6187,83.537,83.5915,39077.0
2020-11-11 15:35:00,92.16,92.48,92.15,92.43,24265.0,83.5824,83.8726,83.5733,83.8273,24265.0
2020-11-11 15:40:00,92.43,92.47,92.35,92.43,28952.0,83.8273,83.8635,83.7547,83.8273,28952.0
2020-11-11 15:45:00,92.44,92.47,92.39,92.46,37534.0,83.8363,83.8635,83.791,83.8545,37534.0
2020-11-11 15:50:00,92.48,92.56,92.37,92.56,55458.0,83.8726,83.9452,83.7728,83.9452,55458.0
2020-11-11 15:55:00,92.54,92.77,92.52,92.72,155251.0,83.927,84.1356,83.9089,84.0903,155251.0
2020-11-12 09:30:00,93.03,93.43,92.33,93.0,46463.0,84.3714,84.7342,83.7366,84.3442,46463.0
2020-11-12 09:35:00,92.86,93.32,92.86,93.02,12184.0,84.2172,84.6344,84.2172,84.3623,12184.0
2020-11-12 09:40:00,93.02,93.02,92.54,92.83,13499.0,84.3623,84.3623,83.927,84.19,13499.0
2020-11-12 09:45:00,92.83,93.03,92.82,92.86,13215.0,84.19,84.3714,84.181,84.2172,13215.0
2020-11-12 09:50:00,92.86,93.07,92.86,92.95,8859.0,84.2172,84.4077,84.2172,84.2989,8859.0
2020-11-12 09:55:00,93.0,93.04,92.83,92.98,23797.0,84.3442,84.3805,84.19,84.3261,23797.0
2020-11-12 10:00:00,92.94,93.24,92.92,93.18,22684.0,84.2898,84.5619,84.2716,84.5074,22684.0
2020-11-12 10:05:00,93.15,93.48,93.15,93.26,51982.0,84.4802,84.7795,84.4802,84.58,51982.0
2020-11-12 10:10:00,93.23,93.65,93.23,93.47,37636.0,84.5528,84.9337,84.5528,84.7705,37636.0
2020-11-12 10:15:00,93.47,93.57,93.41,93.54,55421.0,84.7705,84.8612,84.716,84.8339,55421.0
2020-11-12 10:20:00,93.56,93.7,93.45,93.54,22839.0,84.8521,84.9791,84.7523,84.8339,22839.0
2020-11-12 10:25:00,93.52,93.58,93.47,93.5,28760.0,84.8158,84.8702,84.7705,84.7977,28760.0
2020-11-12 10:30:00,93.53,93.81,93.5,93.81,12488.0,84.8249,85.0788,84.7977,85.0788,12488.0
2020-11-12 10:35:00,93.8,94.0,93.8,93.99,21054.0,85.0697,85.2511,85.0697,85.2421,21054.0
2020-11-12 10:40:00,93.97,94.16,93.94,94.16,8879.0,85.2239,85.3962,85.1967,85.3962,8879.0
2020-11-12 10:45:00,94.2,94.36,94.1,94.31,19891.0,85.4325,85.5776,85.3418,85.5323,19891.0
2020-11-12 10:50:00,94.31,94.43,94.22,94.43,49287.0,85.5323,85.6411,85.4507,85.6411,49287.0
2020-11-12 10:55:00,94.46,94.65,94.46,94.65,20348.0,85.6683,85.8406,85.6683,85.8406,20348.0
2020-11-12 11:00:00,94.64,94.66,94.53,94.56,14019.0,85.8316,85.8497,85.7318,85.759,14019.0
2020-11-12 11:05:00,94.55,94.69,94.52,94.68,10449.0,85.7499,85.8769,85.7227,85.8678,10449.0
2020-11-12 11:10:00,94.68,94.68,94.5,94.65,15125.0,85.8678,85.8678,85.7046,85.8406,15125.0
2020-11-12 11:15:00,94.66,94.68,94.48,94.61,13844.0,85.8497,85.8678,85.6865,85.8044,13844.0
2020-11-12 11:20:00,94.62,94.67,94.49,94.58,21296.0,85.8134,85.8588,85.6955,85.7771,21296.0
2020-11-12 11:25:00,94.57,94.69,94.56,94.6,15415.0,85.7681,85.8769,85.759,85.7953,15415.0
2020-11-12 11:30:00,94.6,94.68,94.52,94.59,12273.0,85.7953,85.8678,85.7227,85.7862,12273.0
2020-11-12 11:35:00,94.6,94.62,94.5,94.5,11191.0,85.7953,85.8134,85.7046,85.7046,11191.0
2020-11-12 11:40:00,94.48,94.55,94.43,94.54,11642.0,85.6865,85.7499,85.6411,85.7409,11642.0
2020-11-12 11:45:00,94.6,94.73,94.6,94.7,15800.0,85.7953,85.9132,85.7953,85.886,15800.0
2020-11-12 11:50:00,94.68,94.83,94.62,94.64,10847.0,85.8678,86.0039,85.8134,85.8316,10847.0
2020-11-12 11:55:00,94.65,94.68,94.49,94.51,14707.0,85.8406,85.8678,85.6955,85.7137,14707.0
2020-11-12 12:00:00,94.43,94.48,94.31,94.48,11233.0,85.6411,85.6865,85.5323,85.6865,11233.0
2020-11-12 12:05:00,94.49,94.65,94.47,94.65,8976.0,85.6955,85.8406,85.6774,85.8406,8976.0
2020-11-12 12:10:00,94.62,94.64,94.47,94.61,7844.0,85.8134,85.8316,85.6774,85.8044,7844.0
2020-11-12 12:15:00,94.61,94.61,94.47,94.54,7101.0,85.8044,85.8044,85.6774,85.7409,7101.0
2020-11-12 12:20:00,94.54,94.61,94.48,94.5,7810.0,85.7409,85.8044,85.6865,85.7046,7810.0
2020-11-12 12:25:00,94.51,94.51,94.3,94.34,16795.0,85.7137,85.7137,85.5232,85.5595,16795.0
2020-11-12 12:30:00,94.3,94.34,94.01,94.02,4961.0,85.5232,85.5595,85.2602,85.2693,4961.0
2020-11-12 12:35:00,94.04,94.2,94.0,94.11,14420.0,85.2874,85.4325,85.2511,85.3509,14420.0
2020-11-12 12:40:00,94.11,94.12,93.96,94.03,51539.0,85.3509,85.36,85.2149,85.2783,51539.0
2020-11-12 12:45:00,94.01,94.01,93.54,93.58,55897.0,85.2602,85.2602,84.8339,84.8702,55897.0
2020-11-12 12:50:00,93.58,93.66,93.55,93.63,20461.0,84.8702,84.9428,84.843,84.9156,20461.0
2020-11-12 12:55:00,93.65,93.7,93.57,93.6,11292.0,84.9337,84.9791,84.8612,84.8884,11292.0
2020-11-12 13:00:00,93.6,93.63,93.47,93.47,9909.0,84.8884,84.9156,84.7705,84.7705,9909.0
2020-11-12 13:05:00,93.45,93.46,93.29,93.41,13408.0,84.7523,84.7614,84.6072,84.716,13408.0
2020-11-12 13:10:00,93.41,93.42,93.21,93.4,12145.0,84.716,84.7251,84.5347,84.707,12145.0
2020-11-12 13:15:00,93.4,93.4,93.08,93.14,14978.0,84.707,84.707,84.4168,84.4712,14978.0
2020-11-12 13:20:00,93.14,93.24,93.01,93.1,42058.0,84.4712,84.5619,84.3533,84.4349,42058.0
2020-11-12 13:25:00,93.11,93.21,93.07,93.09,15870.0,84.444,84.5347,84.4077,84.4258,15870.0
2020-11-12 13:30:00,93.06,93.19,93.02,93.17,11140.0,84.3986,84.5165,84.3623,84.4984,11140.0
2020-11-12 13:35:00,93.15,93.31,93.1,93.22,12984.0,84.4802,84.6253,84.4349,84.5437,12984.0
2020-11-12 13:40:00,93.22,93.29,93.15,93.27,15408.0,84.5437,84.6072,84.4802,84.5891,15408.0
2020-11-12 13:45:00,93.27,93.3,93.23,93.24,4334.0,84.5891,84.6163,84.5528,84.5619,4334.0
2020-11-12 13:50:00,93.22,93.31,93.16,93.16,5747.0,84.5437,84.6253,84.4893,84.4893,5747.0
2020-11-12 13:55:00,93.19,93.22,93.12,93.22,50838.0,84.5165,84.5437,84.453,84.5437,50838.0
2020-11-12 14:00:00,93.22,93.42,93.21,93.31,16969.0,84.5437,84.7251,84.5347,84.6253,16969.0
2020-11-12 14:05:00,93.34,93.37,93.17,93.21,10100.0,84.6526,84.6798,84.4984,84.5347,10100.0
2020-11-12 14:10:00,93.19,93.38,93.19,93.37,22780.0,84.5165,84.6888,84.5165,84.6798,22780.0
2020-11-12 14:15:00,93.34,93.57,93.3,93.5,17155.0,84.6526,84.8612,84.6163,84.7977,17155.0
2020-11-12 14:20:00,93.5,93.64,93.47,93.57,8355.0,84.7977,84.9246,84.7705,84.8612,8355.0
2020-11-12 14:25:00,93.58,93.65,93.56,93.6,10592.0,84.8702,84.9337,84.8521,84.8884,10592.0
2020-11-12 14:30:00,93.58,93.82,93.56,93.82,12314.0,84.8702,85.0879,84.8521,85.0879,12314.0
2020-11-12 14:35:00,93.81,93.84,93.72,93.77,17176.0,85.0788,85.106,84.9972,85.0425,17176.0
2020-11-12 14:40:00,93.75,93.77,93.68,93.72,13193.0,85.0244,85.0425,84.9609,84.9972,13193.0
2020-11-12 14:45:00,93.71,93.97,93.7,93.95,13473.0,84.9881,85.2239,84.9791,85.2058,13473.0
2020-11-12 14:50:00,93.95,94.02,93.87,93.91,21577.0,85.2058,85.2693,85.1332,85.1695,21577.0
2020-11-12 14:55:00,93.91,94.36,93.9,94.27,91050.0,85.1695,85.5776,85.1604,85.496,91050.0
2020-11-12 15:00:00,94.25,94.34,94.16,94.22,24666.0,85.4779,85.5595,85.3962,85.4507,24666.0
2020-11-12 15:05:00,94.22,94.25,94.07,94.14,19990.0,85.4507,85.4779,85.3146,85.3781,19990.0
2020-11-12 15:10:00,94.16,94.31,94.16,94.26,27582.0,85.3962,85.5323,85.3962,85.4869,27582.0
2020-11-12 15:15:00,94.26,94.57,94.19,94.51,15856.0,85.4869,85.7681,85.4234,85.7137,15856.0
2020-11-12 15:20:00,94.5,94.53,94.36,94.45,18389.0,85.7046,85.7318,85.5776,85.6592,18389.0
2020-11-12 15:25:00,94.45,94.49,94.36,94.47,29237.0,85.6592,85.6955,85.5776,85.6774,29237.0
2020-11-12 15:30:00,94.45,94.47,94.17,94.17,22222.0,85.6592,85.6774,85.4053,85.4053,22222.0
2020-11-12 15:35:00,94.15,94.28,94.1,94.26,22094.0,85.3872,85.5051,85.3418,85.4869,22094.0
2020-11-12 15:40:00,94.23,94.25,94.11,94.12,21392.0,85.4597,85.4779,85.3509,85.36,21392.0
2020-11-12 15:45:00,94.1,94.33,94.0,94.31,35690.0,85.3418,85.5504,85.2511,85.5323,35690.0
2020-11-12 15:50:00,94.35,94.45,94.3,94.41,42876.0,85.5686,85.6592,85.5232,85.623,42876.0
2020-11-12 15:55:00,94.43,94.74,94.39,94.68,192517.0,85.6411,85.9223,85.6048,85.8678,192517.0
2020-11-13 09:30:00,95.0,95.33,94.53,94.61,31112.0,86.1581,86.4573,85.7318,85.8044,31112.0
2020-11-13 09:35:00,94.75,95.15,94.73,94.95,14454.0,85.9313,86.2941,85.9132,86.1127,14454.0
2020-11-13 09:40:00,94.95,95.07,94.87,94.95,9591.0,86.1127,86.2215,86.0402,86.1127,9591.0
2020-11-13 09:45:00,95.04,95.22,94.92,95.18,8191.0,86.1943,86.3576,86.0855,86.3213,8191.0
2020-11-13 09:50:00,95.24,95.32,94.93,95.16,10702.0,86.3757,86.4483,86.0946,86.3032,10702.0
2020-11-13 09:55:00,95.19,95.28,95.02,95.09,6534.0,86.3304,86.412,86.1762,86.2397,6534.0
2020-11-13 10:00:00,95.08,95.29,95.07,95.16,8166.0,86.2306,86.4211,86.2215,86.3032,8166.0
2020-11-13 10:05:00,95.12,95.27,95.12,95.27,7460.0,86.2669,86.4029,86.2669,86.4029,7460.0
2020-11-13 10:10:00,95.24,95.3,95.11,95.19,10320.0,86.3757,86.4301,86.2578,86.3304,10320.0
2020-11-13 10:15:00,95.22,95.22,94.97,95.0,7066.0,86.3576,86.3576,86.1308,86.1581,7066.0
2020-11-13 10:20:00,94.98,95.12,94.98,94.99,5435.0,86.1399,86.2669,86.1399,86.149,5435.0
2020-11-13 10:25:00,94.99,95.05,94.94,94.99,53218.0,86.149,86.2034,86.1036,86.149,53218.0
2020-11-13 10:30:00,94.97,95.24,94.95,95.24,8152.0,86.1308,86.3757,86.1127,86.3757,8152.0
2020-11-13 10:35:00,95.29,95.31,95.08,95.12,9254.0,86.4211,86.4392,86.2306,86.2669,9254.0
2020-11-13 10:40:00,95.12,95.43,95.12,95.27,31720.0,86.2669,86.548,86.2669,86.4029,31720.0
2020-11-13 10:45:00,95.31,95.35,95.1,95.33,17530.0,86.4392,86.4755,86.2487,86.4573,17530.0
2020-11-13 10:50:00,95.31,95.37,95.24,95.32,17878.0,86.4392,86.4936,86.3757,86.4483,17878.0
2020-11-13 10:55:00,95.32,95.32,95.09,95.29,20764.0,86.4483,86.4483,86.2397,86.4211,20764.0
2020-11-13 11:00:00,95.35,95.52,95.3,95.34,44345.0,86.4755,86.6297,86.4301,86.4664,44345.0
2020-11-13 11:05:00,95.3,95.46,95.27,95.38,13550.0,86.4301,86.5752,86.4029,86.5027,13550.0
2020-11-13 11:10:00,95.36,95.4,95.29,95.39,19083.0,86.4845,86.5208,86.4211,86.5118,19083.0
2020-11-13 11:15:00,95.41,95.49,95.37,95.46,7000.0,86.5299,86.6024,86.4936,86.5752,7000.0
2020-11-13 11:20:00,95.47,95.47,95.34,95.35,10491.0,86.5843,86.5843,86.4664,86.4755,10491.0
2020-11-13 11:25:00,95.34,95.62,95.29,95.58,25098.0,86.4664,86.7204,86.4211,86.6841,25098.0
2020-11-13 11:30:00,95.56,95.62,95.51,95.57,13430.0,86.6659,86.7204,86.6206,86.675,13430.0
2020-11-13 11:35:00,95.59,95.91,95.58,95.84,38877.0,86.6931,86.9834,86.6841,86.9199,38877.0
2020-11-13 11:40:00,95.84,95.96,95.56,95.58,46474.0,86.9199,87.0287,86.6659,86.6841,46474.0
2020-11-13 11:45:00,95.58,95.69,95.44,95.69,11278.0,86.6841,86.7838,86.5571,86.7838,11278.0
2020-11-13 11:50:00,95.65,95.67,95.49,95.67,22394.0,86.7476,86.7657,86.6024,86.7657,22394.0
2020-11-13 11:55:00,95.66,95.79,95.6,95.67,25924.0,86.7566,86.8745,86.7022,86.7657,25924.0
2020-11-13 12:00:00,95.65,95.86,95.63,95.64,36266.0,86.7476,86.938,86.7294,86.7385,36266.0
2020-11-13 12:05:00,95.64,95.64,95.48,95.53,7419.0,86.7385,86.7385,86.5934,86.6387,7419.0
2020-11-13 12:10:00,95.51,95.68,95.49,95.66,24562.0,86.6206,86.7748,86.6024,86.7566,24562.0
2020-11-13 12:15:00,95.62,95.74,95.45,95.63,38647.0,86.7204,86.8292,86.5662,86.7294,38647.0
2020-11-13 12:20:00,95.68,95.8,95.57,95.6,36345.0,86.7748,86.8836,86.675,86.7022,36345.0
2020-11-13 12:25:00,95.61,95.65,95.51,95.51,8983.0,86.7113,86.7476,86.6206,86.6206,8983.0
2020-11-13 12:30:00,95.51,95.56,95.48,95.55,13495.0,86.6206,86.6659,86.5934,86.6569,13495.0
2020-11-13 12:35:00,95.54,95.63,95.49,95.61,14284.0,86.6478,86.7294,86.6024,86.7113,14284.0
2020-11-13 12:40:00,95.62,95.8,95.62,95.65,14172.0,86.7204,86.8836,86.7204,86.7476,14172.0
2020-11-13 12:45:00,95.65,95.67,95.4,95.47,25690.0,86.7476,86.7657,86.5208,86.5843,25690.0
2020-11-13 12:50:00,95.5,95.5,95.29,95.31,38747.0,86.6115,86.6115,86.4211,86.4392,38747.0
2020-11-13 12:55:00,95.31,95.4,95.15,95.15,5355.0,86.4392,86.5208,86.2941,86.2941,5355.0
2020-11-13 13:00:00,95.16,95.31,95.06,95.22,7952.0,86.3032,86.4392,86.2125,86.3576,7952.0
2020-11-13 13:05:00,95.26,95.28,95.14,95.22,3136.0,86.3939,86.412,86.285,86.3576,3136.0
2020-11-13 13:10:00,95.23,95.25,95.16,95.2,2641.0,86.3666,86.3848,86.3032,86.3394,2641.0
2020-11-13 13:15:00,95.24,95.36,95.24,95.33,11240.0,86.3757,86.4845,86.3757,86.4573,11240.0
2020-11-13 13:20:00,95.29,95.32,95.22,95.32,6669.0,86.4211,86.4483,86.3576,86.4483,6669.0
2020-11-13 13:25:00,95.3,95.37,95.12,95.12,35000.0,86.4301,86.4936,86.2669,86.2669,35000.0
2020-11-13 13:30:00,95.13,95.15,94.9,95.13,20214.0,86.276,86.2941,86.0674,86.276,20214.0
2020-11-13 13:35:00,95.12,95.19,95.07,95.18,5486.0,86.2669,86.3304,86.2215,86.3213,5486.0
2020-11-13 13:40:00,95.21,95.32,95.19,95.28,7199.0,86.3485,86.4483,86.3304,86.412,7199.0
2020-11-13 13:45:00,95.26,95.26,95.15,95.23,10521.0,86.3939,86.3939,86.2941,86.3666,10521.0
2020-11-13 13:50:00,95.28,95.28,95.11,95.16,4412.0,86.412,86.412,86.2578,86.3032,4412.0
2020-11-13 13:55:00,95.18,95.2,95.09,95.09,8461.0,86.3213,86.3394,86.2397,86.2397,8461.0
2020-11-13 14:00:00,95.11,95.22,95.04,95.11,7019.0,86.2578,86.3576,86.1943,86.2578,7019.0
2020-11-13 14:05:00,95.15,95.18,95.08,95.16,4103.0,86.2941,86.3213,86.2306,86.3032,4103.0
2020-11-13 14:10:00,95.17,95.22,95.12,95.17,8897.0,86.3122,86.3576,86.2669,86.3122,8897.0
2020-11-13 14:15:00,95.19,95.32,95.11,95.3,12247.0,86.3304,86.4483,86.2578,86.4301,12247.0
2020-11-13 14:20:00,95.41,95.55,95.4,95.46,9242.0,86.5299,86.6569,86.5208,86.5752,9242.0
2020-11-13 14:25:00,95.47,95.5,95.37,95.5,6716.0,86.5843,86.6115,86.4936,86.6115,6716.0
2020-11-13 14:30:00,95.51,95.64,95.48,95.48,4431.0,86.6206,86.7385,86.5934,86.5934,4431.0
2020-11-13 14:35:00,95.5,95.56,95.45,95.53,6424.0,86.6115,86.6659,86.5662,86.6387,6424.0
2020-11-13 14:40:00,95.54,95.61,95.52,95.53,8731.0,86.6478,86.7113,86.6297,86.6387,8731.0
2020-11-13 14:45:00,95.53,95.53,95.29,95.33,8062.0,86.6387,86.6387,86.4211,86.4573,8062.0
2020-11-13 14:50:00,95.31,95.44,95.29,95.44,5680.0,86.4392,86.5571,86.4211,86.5571,5680.0
2020-11-13 14:55:00,95.47,95.56,95.46,95.54,8346.0,86.5843,86.6659,86.5752,86.6478,8346.0
2020-11-13 15:00:00,95.52,95.52,95.37,95.38,4894.0,86.6297,86.6297,86.4936,86.5027,4894.0
2020-11-13 15:05:00,95.39,95.43,95.31,95.34,7881.0,86.5118,86.548,86.4392,86.4664,7881.0
2020-11-13 15:10:00,95.31,95.41,95.28,95.38,4573.0,86.4392,86.5299,86.412,86.5027,4573.0
2020-11-13 15:15:00,95.4,95.42,95.24,95.27,5430.0,86.5208,86.539,86.3757,86.4029,5430.0
2020-11-13 15:20:00,95.27,95.32,95.23,95.28,8781.0,86.4029,86.4483,86.3666,86.412,8781.0
2020-11-13 15:25:00,95.27,95.34,95.25,95.32,10557.0,86.4029,86.4664,86.3848,86.4483,10557.0
2020-11-13 15:30:00,95.33,95.56,95.31,95.55,12802.0,86.4573,86.6659,86.4392,86.6569,12802.0
2020-11-13 15:35:00,95.52,95.64,95.52,95.63,21078.0,86.6297,86.7385,86.6297,86.7294,21078.0
2020-11-13 15:40:00,95.62,95.76,95.58,95.69,18500.0,86.7204,86.8473,86.6841,86.7838,18500.0
2020-11-13 15:45:00,95.69,95.73,95.54,95.54,26333.0,86.7838,86.8201,86.6478,86.6478,26333.0
2020-11-13 15:50:00,95.54,95.62,95.51,95.54,52398.0,86.6478,86.7204,86.6206,86.6478,52398.0
2020-11-13 15:55:00,95.55,95.81,95.55,95.69,114852.0,86.6569,86.8927,86.6569,86.7838,114852.0
2020-11-16 09:30:00,94.96,95.91,94.96,95.4,94320.0,86.1218,86.9834,86.1218,86.5208,94320.0
2020-11-16 09:35:00,95.35,96.24,95.34,95.72,25781.0,86.4755,87.2826,86.4664,86.811,25781.0
2020-11-16 09:40:00,95.72,95.88,95.43,95.54,17960.0,86.811,86.9562,86.548,86.6478,17960.0
2020-11-16 09:45:00,95.61,95.78,95.37,95.74,17684.0,86.7113,86.8655,86.4936,86.8292,17684.0
2020-11-16 09:50:00,95.72,95.72,95.31,95.5,21154.0,86.811,86.811,86.4392,86.6115,21154.0
2020-11-16 09:55:00,95.47,95.88,95.46,95.86,18537.0,86.5843,86.9562,86.5752,86.938,18537.0
2020-11-16 10:00:00,95.81,95.87,95.39,95.45,17051.0,86.8927,86.9471,86.5118,86.5662,17051.0
2020-11-16 10:05:00,95.46,95.57,95.36,95.39,16937.0,86.5752,86.675,86.4845,86.5118,16937.0
2020-11-16 10:10:00,95.38,95.38,95.07,95.22,22581.0,86.5027,86.5027,86.2215,86.3576,22581.0
2020-11-16 10:15:00,95.2,95.24,95.05,95.21,23111.0,86.3394,86.3757,86.2034,86.3485,23111.0
2020-11-16 10:20:00,95.24,95.55,95.24,95.4,16918.0,86.3757,86.6569,86.3757,86.5208,16918.0
2020-11-16 10:25:00,95.38,95.38,95.12,95.22,26646.0,86.5027,86.5027,86.2669,86.3576,26646.0
2020-11-16 10:30:00,95.24,95.25,95.1,95.14,8799.0,86.3757,86.3848,86.2487,86.285,8799.0
2020-11-16 10:35:00,95.14,95.39,95.1,95.39,17966.0,86.285,86.5118,86.2487,86.5118,17966.0
2020-11-16 10:40:00,95.39,95.61,95.37,95.37,9659.0,86.5118,86.7113,86.4936,86.4936,9659.0
2020-11-16 10:45:00,95.34,95.43,95.28,95.32,14256.0,86.4664,86.548,86.412,86.4483,14256.0
2020-11-16 10:50:00,95.32,95.35,95.14,95.3,18845.0,86.4483,86.4755,86.285,86.4301,18845.0
2020-11-16 10:55:00,95.34,95.57,95.34,95.53,13711.0,86.4664,86.675,86.4664,86.6387,13711.0
2020-11-16 11:00:00,95.62,95.68,95.55,95.68,6206.0,86.7204,86.7748,86.6569,86.7748,6206.0
2020-11-16 11:05:00,95.69,95.85,95.67,95.81,7425.0,86.7838,86.9289,86.7657,86.8927,7425.0
2020-11-16 11:10:00,95.78,95.81,95.56,95.75,5842.0,86.8655,86.8927,86.6659,86.8383,5842.0
2020-11-16 11:15:00,95.77,95.93,95.76,95.81,9122.0,86.8564,87.0015,86.8473,86.8927,9122.0
2020-11-16 11:20:00,95.8,96.04,95.79,95.84,16917.0,86.8836,87.1013,86.8745,86.9199,16917.0
2020-11-16 11:25:00,95.85,95.96,95.79,95.95,9621.0,86.9289,87.0287,86.8745,87.0196,9621.0
2020-11-16 11:30:00,95.97,96.0,95.87,95.93,7434.0,87.0378,87.065,86.9471,87.0015,7434.0
2020-11-16 11:35:00,95.93,95.93,95.72,95.73,13127.0,87.0015,87.0015,86.811,86.8201,13127.0
2020-11-16 11:40:00,95.74,95.74,95.58,95.6,8199.0,86.8292,86.8292,86.6841,86.7022,8199.0
2020-11-16 11:45:00,95.62,95.65,95.54,95.6,8069.0,86.7204,86.7476,86.6478,86.7022,8069.0
2020-11-16 11:50:00,95.6,95.65,95.39,95.39,9695.0,86.7022,86.7476,86.5118,86.5118,9695.0
2020-11-16 11:55:00,95.4,95.42,95.31,95.31,10790.0,86.5208,86.539,86.4392,86.4392,10790.0
2020-11-16 12:00:00,95.32,95.35,95.08,95.19,20234.0,86.4483,86.4755,86.2306,86.3304,20234.0
2020-11-16 12:05:00,95.22,95.28,95.16,95.17,11885.0,86.3576,86.412,86.3032,86.3122,11885.0
2020-11-16 12:10:00,95.2,95.24,95.09,95.1,14993.0,86.3394,86.3757,86.2397,86.2487,14993.0
2020-11-16 12:15:00,95.13,95.23,95.1,95.14,11285.0,86.276,86.3666,86.2487,86.285,11285.0
2020-11-16 12:20:00,95.1,95.22,95.1,95.22,12990.0,86.2487,86.3576,86.2487,86.3576,12990.0
2020-11-16 12:25:00,95.24,95.3,95.2,95.24,11535.0,86.3757,86.4301,86.3394,86.3757,11535.0
2020-11-16 12:30:00,95.23,95.23,95.03,95.21,12544.0,86.3666,86.3666,86.1853,86.3485,12544.0
2020-11-16 12:35:00,95.22,95.28,95.2,95.23,8198.0,86.3576,86.412,86.3394,86.3666,8198.0
2020-11-16 12:40:00,95.22,95.25,95.18,95.21,9818.0,86.3576,86.3848,86.3213,86.3485,9818.0
2020-11-16 12:45:00,95.23,95.27,95.19,95.22,7644.0,86.3666,86.4029,86.3304,86.3576,7644.0
2020-11-16 12:50:00,95.25,95.28,95.17,95.2,7266.0,86.3848,86.412,86.3122,86.3394,7266.0
2020-11-16 12:55:00,95.17,95.42,95.12,95.35,28445.0,86.3122,86.539,86.2669,86.4755,28445.0
2020-11-16 13:00:00,95.29,95.34,95.25,95.29,4629.0,86.4211,86.4664,86.3848,86.4211,4629.0
2020-11-16 13:05:00,95.29,95.31,95.13,95.14,8817.0,86.4211,86.4392,86.276,86.285,8817.0
2020-11-16 13:10:00,95.15,95.19,95.11,95.18,7821.0,86.2941,86.3304,86.2578,86.3213,7821.0
2020-11-16 13:15:00,95.15,95.24,95.15,95.17,8800.0,86.2941,86.3757,86.2941,86.3122,8800.0
2020-11-16 13:20:00,95.17,95.21,95.09,95.15,9417.0,86.3122,86.3485,86.2397,86.2941,9417.0
2020-11-16 13:25:00,95.16,95.21,95.09,95.13,8697.0,86.3032,86.3485,86.2397,86.276,8697.0
2020-11-16 13:30:00,95.15,95.38,95.15,95.36,6964.0,86.2941,86.5027,86.2941,86.4845,6964.0
2020-11-16 13:35:00,95.36,95.41,95.27,95.41,10535.0,86.4845,86.5299,86.4029,86.5299,10535.0
2020-11-16 13:40:00,95.4,95.4,95.22,95.29,7887.0,86.5208,86.5208,86.3576,86.4211,7887.0
2020-11-16 13:45:00,95.3,95.43,95.25,95.34,32706.0,86.4301,86.548,86.3848,86.4664,32706.0
2020-11-16 13:50:00,95.36,95.4,95.32,95.34,16692.0,86.4845,86.5208,86.4483,86.4664,16692.0
2020-11-16 13:55:00,95.36,95.41,95.34,95.34,14207.0,86.4845,86.5299,86.4664,86.4664,14207.0
2020-11-16 14:00:00,95.34,95.36,95.1,95.27,16957.0,86.4664,86.4845,86.2487,86.4029,16957.0
2020-11-16 14:05:00,95.26,95.54,95.22,95.48,23800.0,86.3939,86.6478,86.3576,86.5934,23800.0
2020-11-16 14:10:00,95.45,95.48,95.35,95.4,11718.0,86.5662,86.5934,86.4755,86.5208,11718.0
2020-11-16 14:15:00,95.43,95.5,95.4,95.41,5421.0,86.548,86.6115,86.5208,86.5299,5421.0
2020-11-16 14:20:00,95.41,95.5,95.37,95.48,9564.0,86.5299,86.6115,86.4936,86.5934,9564.0
2020-11-16 14:25:00,95.46,95.61,95.41,95.59,7575.0,86.5752,86.7113,86.5299,86.6931,7575.0
2020-11-16 14:30:00,95.56,95.62,95.38,95.39,12375.0,86.6659,86.7204,86.5027,86.5118,12375.0
2020-11-16 14:35:00,95.4,95.45,95.34,95.34,5367.0,86.5208,86.5662,86.4664,86.4664,5367.0
2020-11-16 14:40:00,95.33,95.47,95.33,95.45,5783.0,86.4573,86.5843,86.4573,86.5662,5783.0
2020-11-16 14:45:00,95.46,95.55,95.42,95.55,13570.0,86.5752,86.6569,86.539,86.6569,13570.0
2020-11-16 14:50:00,95.55,95.63,95.52,95.58,9838.0,86.6569,86.7294,86.6297,86.6841,9838.0
2020-11-16 14:55:00,95.58,95.58,95.5,95.52,6187.0,86.6841,86.6841,86.6115,86.6297,6187.0
2020-11-16 15:00:00,95.48,95.49,95.33,95.33,8270.0,86.5934,86.6024,86.4573,86.4573,8270.0
2020-11-16 15:05:00,95.33,95.4,95.3,95.4,6193.0,86.4573,86.5208,86.4301,86.5208,6193.0
2020-11-16 15:10:00,95.4,95.49,95.33,95.33,11852.0,86.5208,86.6024,86.4573,86.4573,11852.0
2020-11-16 15:15:00,95.31,95.41,95.3,95.41,23072.0,86.4392,86.5299,86.4301,86.5299,23072.0
2020-11-16 15:20:00,95.39,95.46,95.29,95.29,29642.0,86.5118,86.5752,86.4211,86.4211,29642.0
2020-11-16 15:25:00,95.3,95.36,95.23,95.23,17921.0,86.4301,86.4845,86.3666,86.3666,17921.0
2020-11-16 15:30:00,95.25,95.28,95.19,95.26,20580.0,86.3848,86.412,86.3304,86.3939,20580.0
2020-11-16 15:35:00,95.26,95.28,95.18,95.27,16071.0,86.3939,86.412,86.3213,86.4029,16071.0
2020-11-16 15:40:00,95.27,95.38,95.23,95.37,30711.0,86.4029,86.5027,86.3666,86.4936,30711.0
2020-11-16 15:45:00,95.38,95.4,95.3,95.32,50297.0,86.5027,86.5208,86.4301,86.4483,50297.0
2020-11-16 15:50:00,95.32,95.55,95.25,95.51,52260.0,86.4483,86.6569,86.3848,86.6206,52260.0
2020-11-16 15:55:00,95.51,95.91,95.47,95.91,171591.0,86.6206,86.9834,86.5843,86.9834,171591.0
2020-11-17 09:30:00,95.23,95.64,95.04,95.25,37231.0,86.3666,86.7385,86.1943,86.3848,37231.0
2020-11-17 09:35:00,95.33,95.34,95.07,95.28,14538.0,86.4573,86.4664,86.2215,86.412,14538.0
2020-11-17 09:40:00,95.28,95.38,94.85,94.85,22268.0,86.412,86.5027,86.022,86.022,22268.0
2020-11-17 09:45:00,94.85,95.25,94.85,95.18,17888.0,86.022,86.3848,86.022,86.3213,17888.0
2020-11-17 09:50:00,95.16,95.25,94.92,94.92,36254.0,86.3032,86.3848,86.0855,86.0855,36254.0
2020-11-17 09:55:00,94.88,94.88,94.44,94.44,14601.0,86.0492,86.0492,85.6502,85.6502,14601.0
2020-11-17 10:00:00,94.45,94.66,94.25,94.25,33817.0,85.6592,85.8497,85.4779,85.4779,33817.0
2020-11-17 10:05:00,94.26,94.26,93.94,93.95,12093.0,85.4869,85.4869,85.1967,85.2058,12093.0
2020-11-17 10:10:00,94.01,94.36,93.98,94.16,19169.0,85.2602,85.5776,85.233,85.3962,19169.0
2020-11-17 10:15:00,94.16,94.26,93.95,94.26,10240.0,85.3962,85.4869,85.2058,85.4869,10240.0
2020-11-17 10:20:00,94.31,94.32,93.81,93.81,13428.0,85.5323,85.5413,85.0788,85.0788,13428.0
2020-11-17 10:25:00,93.78,94.05,93.75,93.99,13358.0,85.0516,85.2965,85.0244,85.2421,13358.0
2020-11-17 10:30:00,94.02,94.26,93.98,94.09,13846.0,85.2693,85.4869,85.233,85.3328,13846.0
2020-11-17 10:35:00,94.1,94.1,93.81,93.91,11599.0,85.3418,85.3418,85.0788,85.1695,11599.0
2020-11-17 10:40:00,93.93,94.01,93.88,94.01,21649.0,85.1876,85.2602,85.1423,85.2602,21649.0
2020-11-17 10:45:00,94.01,94.24,93.96,94.23,14657.0,85.2602,85.4688,85.2149,85.4597,14657.0
2020-11-17 10:50:00,94.23,94.25,93.92,94.05,44855.0,85.4597,85.4779,85.1786,85.2965,44855.0
2020-11-17 10:55:00,94.03,94.06,93.88,93.97,29268.0,85.2783,85.3055,85.1423,85.2239,29268.0
2020-11-17 11:00:00,93.98,94.06,93.97,93.99,17833.0,85.233,85.3055,85.2239,85.2421,17833.0
2020-11-17 11:05:00,94.01,94.05,93.95,94.03,34056.0,85.2602,85.2965,85.2058,85.2783,34056.0
2020-11-17 11:10:00,94.03,94.15,94.02,94.02,15709.0,85.2783,85.3872,85.2693,85.2693,15709.0
2020-11-17 11:15:00,94.0,94.13,93.99,94.06,28759.0,85.2511,85.369,85.2421,85.3055,28759.0
2020-11-17 11:20:00,94.07,94.15,94.0,94.12,40011.0,85.3146,85.3872,85.2511,85.36,40011.0
2020-11-17 11:25:00,94.11,94.16,94.02,94.11,10504.0,85.3509,85.3962,85.2693,85.3509,10504.0
2020-11-17 11:30:00,94.13,94.3,94.12,94.17,22752.0,85.369,85.5232,85.36,85.4053,22752.0
2020-11-17 11:35:00,94.21,94.4,94.21,94.36,23965.0,85.4416,85.6139,85.4416,85.5776,23965.0
2020-11-17 11:40:00,94.35,94.35,94.18,94.35,5504.0,85.5686,85.5686,85.4144,85.5686,5504.0
2020-11-17 11:45:00,94.35,94.45,94.32,94.38,16682.0,85.5686,85.6592,85.5413,85.5958,16682.0
2020-11-17 11:50:00,94.39,94.5,94.32,94.39,28132.0,85.6048,85.7046,85.5413,85.6048,28132.0
2020-11-17 11:55:00,94.39,94.5,94.29,94.35,61021.0,85.6048,85.7046,85.5141,85.5686,61021.0
2020-11-17 12:00:00,94.33,94.41,94.29,94.38,4425.0,85.5504,85.623,85.5141,85.5958,4425.0
2020-11-17 12:05:00,94.36,94.39,94.31,94.36,10349.0,85.5776,85.6048,85.5323,85.5776,10349.0
2020-11-17 12:10:00,94.35,94.57,94.34,94.57,7862.0,85.5686,85.7681,85.5595,85.7681,7862.0
2020-11-17 12:15:00,94.59,94.6,94.41,94.44,6257.0,85.7862,85.7953,85.623,85.6502,6257.0
2020-11-17 12:20:00,94.41,94.48,94.38,94.41,9786.0,85.623,85.6865,85.5958,85.623,9786.0
2020-11-17 12:25:00,94.39,94.42,94.33,94.41,8823.0,85.6048,85.632,85.5504,85.623,8823.0
2020-11-17 12:30:00,94.42,94.42,94.29,94.29,2963.0,85.632,85.632,85.5141,85.5141,2963.0
2020-11-17 12:35:00,94.31,94.6,94.3,94.55,13390.0,85.5323,85.7953,85.5232,85.7499,13390.0
2020-11-17 12:40:00,94.53,94.59,94.48,94.52,4150.0,85.7318,85.7862,85.6865,85.7227,4150.0
2020-11-17 12:45:00,94.55,94.62,94.49,94.61,3407.0,85.7499,85.8134,85.6955,85.8044,3407.0
2020-11-17 12:50:00,94.61,94.71,94.6,94.7,3395.0,85.8044,85.895,85.7953,85.886,3395.0
2020-11-17 12:55:00,94.67,94.82,94.63,94.78,6268.0,85.8588,85.9948,85.8225,85.9585,6268.0
2020-11-17 13:00:00,94.79,94.97,94.78,94.97,5737.0,85.9676,86.1308,85.9585,86.1308,5737.0
2020-11-17 13:05:00,94.99,95.06,94.93,95.01,10684.0,86.149,86.2125,86.0946,86.1671,10684.0
2020-11-17 13:10:00,95.0,95.0,94.81,94.83,9755.0,86.1581,86.1581,85.9857,86.0039,9755.0
2020-11-17 13:15:00,94.81,94.86,94.71,94.71,8418.0,85.9857,86.0311,85.895,85.895,8418.0
2020-11-17 13:20:00,94.71,94.71,94.62,94.68,17885.0,85.895,85.895,85.8134,85.8678,17885.0
2020-11-17 13:25:00,94.7,94.72,94.59,94.62,11197.0,85.886,85.9041,85.7862,85.8134,11197.0
2020-11-17 13:30:00,94.6,94.6,94.45,94.58,19882.0,85.7953,85.7953,85.6592,85.7771,19882.0
2020-11-17 13:35:00,94.59,94.77,94.57,94.69,36054.0,85.7862,85.9495,85.7681,85.8769,36054.0
2020-11-17 13:40:00,94.67,94.7,94.55,94.58,12927.0,85.8588,85.886,85.7499,85.7771,12927.0
2020-11-17 13:45:00,94.58,94.79,94.56,94.72,41338.0,85.7771,85.9676,85.759,85.9041,41338.0
2020-11-17 13:50:00,94.71,94.82,94.64,94.79,17147.0,85.895,85.9948,85.8316,85.9676,17147.0
2020-11-17 13:55:00,94.81,94.81,94.67,94.72,29627.0,85.9857,85.9857,85.8588,85.9041,29627.0
2020-11-17 14:00:00,94.74,94.93,94.72,94.87,13613.0,85.9223,86.0946,85.9041,86.0402,13613.0
2020-11-17 14:05:00,94.87,95.09,94.86,95.08,45468.0,86.0402,86.2397,86.0311,86.2306,45468.0
2020-11-17 14:10:00,95.05,95.07,94.92,94.98,11783.0,86.2034,86.2215,86.0855,86.1399,11783.0
2020-11-17 14:15:00,94.98,95.04,94.95,95.02,6752.0,86.1399,86.1943,86.1127,86.1762,6752.0
2020-11-17 14:20:00,94.99,95.05,94.99,95.0,4538.0,86.149,86.2034,86.149,86.1581,4538.0
2020-11-17 14:25:00,95.01,95.05,94.95,95.02,6644.0,86.1671,86.2034,86.1127,86.1762,6644.0
2020-11-17 14:30:00,95.04,95.08,94.91,95.04,35391.0,86.1943,86.2306,86.0764,86.1943,35391.0
2020-11-17 14:35:00,95.01,95.2,94.99,95.2,7274.0,86.1671,86.3394,86.149,86.3394,7274.0
2020-11-17 14:40:00,95.22,95.28,95.21,95.24,8128.0,86.3576,86.412,86.3485,86.3757,8128.0
2020-11-17 14:45:00,95.25,95.41,95.22,95.36,10801.0,86.3848,86.5299,86.3576,86.4845,10801.0
2020-11-17 14:50:00,95.35,95.35,95.3,95.33,9290.0,86.4755,86.4755,86.4301,86.4573,9290.0
2020-11-17 14:55:00,95.31,95.4,95.29,95.36,8600.0,86.4392,86.5208,86.4211,86.4845,8600.0
2020-11-17 15:00:00,95.36,95.4,95.25,95.38,11965.0,86.4845,86.5208,86.3848,86.5027,11965.0
2020-11-17 15:05:00,95.38,95.39,95.3,95.31,8037.0,86.5027,86.5118,86.4301,86.4392,8037.0
2020-11-17 15:10:00,95.32,95.32,95.16,95.18,11934.0,86.4483,86.4483,86.3032,86.3213,11934.0
2020-11-17 15:15:00,95.21,95.23,95.1,95.12,30712.0,86.3485,86.3666,86.2487,86.2669,30712.0
2020-11-17 15:20:00,95.09,95.09,94.85,94.98,13288.0,86.2397,86.2397,86.022,86.1399,13288.0
2020-11-17 15:25:00,94.97,95.04,94.91,95.01,34200.0,86.1308,86.1943,86.0764,86.1671,34200.0
2020-11-17 15:30:00,95.0,95.07,94.81,94.83,43548.0,86.1581,86.2215,85.9857,86.0039,43548.0
2020-11-17 15:35:00,94.8,94.94,94.79,94.87,11897.0,85.9767,86.1036,85.9676,86.0402,11897.0
2020-11-17 15:40:00,94.86,94.89,94.68,94.88,46255.0,86.0311,86.0583,85.8678,86.0492,46255.0
2020-11-17 15:45:00,94.88,94.94,94.8,94.83,26990.0,86.0492,86.1036,85.9767,86.0039,26990.0
2020-11-17 15:50:00,94.85,95.02,94.69,94.97,44950.0,86.022,86.1762,85.8769,86.1308,44950.0
2020-11-17 15:55:00,94.98,95.04,94.88,94.92,80065.0,86.1399,86.1943,86.0492,86.0855,80065.0
2020-11-18 09:30:00,94.69,94.8,94.15,94.62,80428.0,85.8769,85.9767,85.3872,85.8134,80428.0
2020-11-18 09:35:00,94.66,94.66,94.15,94.45,79003.0,85.8497,85.8497,85.3872,85.6592,79003.0
2020-11-18 09:40:00,94.42,94.55,94.36,94.5,15179.0,85.632,85.7499,85.5776,85.7046,15179.0
2020-11-18 09:45:00,94.5,94.5,94.05,94.1,15081.0,85.7046,85.7046,85.2965,85.3418,15081.0
2020-11-18 09:50:00,94.05,94.14,93.88,93.93,14700.0,85.2965,85.3781,85.1423,85.1876,14700.0
2020-11-18 09:55:00,93.93,94.36,93.92,94.36,10696.0,85.1876,85.5776,85.1786,85.5776,10696.0
2020-11-18 10:00:00,94.34,94.51,94.29,94.42,4520.0,85.5595,85.7137,85.5141,85.632,4520.0
2020-11-18 10:05:00,94.39,94.49,94.29,94.41,7756.0,85.6048,85.6955,85.5141,85.623,7756.0
2020-11-18 10:10:00,94.36,94.64,94.31,94.64,9403.0,85.5776,85.8316,85.5323,85.8316,9403.0
2020-11-18 10:15:00,94.59,94.68,94.49,94.49,6782.0,85.7862,85.8678,85.6955,85.6955,6782.0
2020-11-18 10:20:00,94.47,94.61,94.41,94.61,7865.0,85.6774,85.8044,85.623,85.8044,7865.0
2020-11-18 10:25:00,94.61,94.66,94.5,94.5,7920.0,85.8044,85.8497,85.7046,85.7046,7920.0
2020-11-18 10:30:00,94.48,94.6,94.44,94.6,5361.0,85.6865,85.7953,85.6502,85.7953,5361.0
2020-11-18 10:35:00,94.59,94.95,94.5,94.95,14390.0,85.7862,86.1127,85.7046,86.1127,14390.0
2020-11-18 10:40:00,94.95,95.08,94.9,95.07,6505.0,86.1127,86.2306,86.0674,86.2215,6505.0
2020-11-18 10:45:00,95.02,95.04,94.89,94.99,9479.0,86.1762,86.1943,86.0583,86.149,9479.0
2020-11-18 10:50:00,94.94,95.03,94.87,95.0,10079.0,86.1036,86.1853,86.0402,86.1581,10079.0
2020-11-18 10:55:00,95.04,95.04,94.79,94.79,9075.0,86.1943,86.1943,85.9676,85.9676,9075.0
2020-11-18 11:00:00,94.76,94.97,94.76,94.97,11752.0,85.9404,86.1308,85.9404,86.1308,11752.0
2020-11-18 11:05:00,94.97,95.21,94.96,95.21,10888.0,86.1308,86.3485,86.1218,86.3485,10888.0
2020-11-18 11:10:00,95.16,95.45,95.15,95.23,12086.0,86.3032,86.5662,86.2941,86.3666,12086.0
2020-11-18 11:15:00,95.15,95.27,95.14,95.21,19353.0,86.2941,86.4029,86.285,86.3485,19353.0
2020-11-18 11:20:00,95.17,95.18,95.0,95.14,13245.0,86.3122,86.3213,86.1581,86.285,13245.0
2020-11-18 11:25:00,95.17,95.23,94.95,94.95,6749.0,86.3122,86.3666,86.1127,86.1127,6749.0
2020-11-18 11:30:00,94.94,94.96,94.79,94.87,4998.0,86.1036,86.1218,85.9676,86.0402,4998.0
2020-11-18 11:35:00,94.83,95.07,94.82,95.0,28185.0,86.0039,86.2215,85.9948,86.1581,28185.0
2020-11-18 11:40:00,94.99,95.04,94.92,95.0,11583.0,86.149,86.1943,86.0855,86.1581,11583.0
2020-11-18 11:45:00,95.0,95.06,94.86,94.86,21147.0,86.1581,86.2125,86.0311,86.0311,21147.0
2020-11-18 11:50:00,94.88,94.97,94.83,94.93,15648.0,86.0492,86.1308,86.0039,86.0946,15648.0
2020-11-18 11:55:00,94.95,94.96,94.85,94.91,9288.0,86.1127,86.1218,86.022,86.0764,9288.0
2020-11-18 12:00:00,94.91,94.94,94.82,94.84,5051.0,86.0764,86.1036,85.9948,86.0129,5051.0
2020-11-18 12:05:00,94.81,94.84,94.76,94.8,2331.0,85.9857,86.0129,85.9404,85.9767,2331.0
2020-11-18 12:10:00,94.77,94.98,94.76,94.98,16333.0,85.9495,86.1399,85.9404,86.1399,16333.0
2020-11-18 12:15:00,94.99,95.03,94.89,94.99,15578.0,86.149,86.1853,86.0583,86.149,15578.0
2020-11-18 12:20:00,95.01,95.01,94.88,94.9,4477.0,86.1671,86.1671,86.0492,86.0674,4477.0
2020-11-18 12:25:00,94.92,95.01,94.86,94.97,3525.0,86.0855,86.1671,86.0311,86.1308,3525.0
2020-11-18 12:30:00,94.99,94.99,94.88,94.93,4232.0,86.149,86.149,86.0492,86.0946,4232.0
2020-11-18 12:35:00,94.88,94.92,94.85,94.92,5067.0,86.0492,86.0855,86.022,86.0855,5067.0
2020-11-18 12:40:00,94.91,95.03,94.91,95.03,7102.0,86.0764,86.1853,86.0764,86.1853,7102.0
2020-11-18 12:45:00,95.01,95.02,94.98,95.01,5999.0,86.1671,86.1762,86.1399,86.1671,5999.0
2020-11-18 12:50:00,94.99,95.07,94.9,94.95,8951.0,86.149,86.2215,86.0674,86.1127,8951.0
2020-11-18 12:55:00,94.95,94.99,94.93,94.99,7268.0,86.1127,86.149,86.0946,86.149,7268.0
2020-11-18 13:00:00,95.01,95.19,95.0,95.18,3637.0,86.1671,86.3304,86.1581,86.3213,3637.0
2020-11-18 13:05:00,95.18,95.28,95.12,95.12,10577.0,86.3213,86.412,86.2669,86.2669,10577.0
2020-11-18 13:10:00,95.16,95.21,94.98,94.98,5293.0,86.3032,86.3485,86.1399,86.1399,5293.0
2020-11-18 13:15:00,94.96,95.05,94.93,95.04,5772.0,86.1218,86.2034,86.0946,86.1943,5772.0
2020-11-18 13:20:00,95.04,95.13,95.03,95.12,5401.0,86.1943,86.276,86.1853,86.2669,5401.0
2020-11-18 13:25:00,95.14,95.14,94.95,94.97,5060.0,86.285,86.285,86.1127,86.1308,5060.0
2020-11-18 13:30:00,94.94,95.0,94.9,94.94,8254.0,86.1036,86.1581,86.0674,86.1036,8254.0
2020-11-18 13:35:00,94.92,95.0,94.92,94.94,7110.0,86.0855,86.1581,86.0855,86.1036,7110.0
2020-11-18 13:40:00,94.93,95.03,94.93,95.02,8077.0,86.0946,86.1853,86.0946,86.1762,8077.0
2020-11-18 13:45:00,95.0,95.02,94.85,94.9,17459.0,86.1581,86.1762,86.022,86.0674,17459.0
2020-11-18 13:50:00,94.9,95.01,94.86,94.95,9523.0,86.0674,86.1671,86.0311,86.1127,9523.0
2020-11-18 13:55:00,94.98,95.04,94.95,94.99,11409.0,86.1399,86.1943,86.1127,86.149,11409.0
2020-11-18 14:00:00,95.02,95.08,94.95,94.95,7384.0,86.1762,86.2306,86.1127,86.1127,7384.0
2020-11-18 14:05:00,94.95,95.06,94.92,94.97,5231.0,86.1127,86.2125,86.0855,86.1308,5231.0
2020-11-18 14:10:00,94.98,94.98,94.9,94.9,6562.0,86.1399,86.1399,86.0674,86.0674,6562.0
2020-11-18 14:15:00,94.9,95.01,94.81,94.94,19406.0,86.0674,86.1671,85.9857,86.1036,19406.0
2020-11-18 14:20:00,94.97,95.07,94.95,94.98,6417.0,86.1308,86.2215,86.1127,86.1399,6417.0
2020-11-18 14:25:00,95.0,95.05,94.98,95.02,6270.0,86.1581,86.2034,86.1399,86.1762,6270.0
2020-11-18 14:30:00,95.04,95.07,94.95,95.05,7664.0,86.1943,86.2215,86.1127,86.2034,7664.0
2020-11-18 14:35:00,95.03,95.03,94.92,94.95,6301.0,86.1853,86.1853,86.0855,86.1127,6301.0
2020-11-18 14:40:00,94.97,95.02,94.92,94.98,5662.0,86.1308,86.1762,86.0855,86.1399,5662.0
2020-11-18 14:45:00,94.98,95.05,94.98,95.01,4894.0,86.1399,86.2034,86.1399,86.1671,4894.0
2020-11-18 14:50:00,95.03,95.1,94.97,94.97,10052.0,86.1853,86.2487,86.1308,86.1308,10052.0
2020-11-18 14:55:00,95.01,95.01,94.92,94.92,7901.0,86.1671,86.1671,86.0855,86.0855,7901.0
2020-11-18 15:00:00,94.94,94.97,94.9,94.91,12136.0,86.1036,86.1308,86.0674,86.0764,12136.0
2020-11-18 15:05:00,94.92,95.13,94.91,95.09,22525.0,86.0855,86.276,86.0764,86.2397,22525.0
2020-11-18 15:10:00,95.12,95.2,95.09,95.14,4792.0,86.2669,86.3394,86.2397,86.285,4792.0
2020-11-18 15:15:00,95.15,95.15,95.01,95.01,7118.0,86.2941,86.2941,86.1671,86.1671,7118.0
2020-11-18 15:20:00,95.01,95.15,94.99,95.12,9399.0,86.1671,86.2941,86.149,86.2669,9399.0
2020-11-18 15:25:00,95.09,95.11,94.95,95.0,9168.0,86.2397,86.2578,86.1127,86.1581,9168.0
2020-11-18 15:30:00,94.99,95.11,94.85,95.11,33959.0,86.149,86.2578,86.022,86.2578,33959.0
2020-11-18 15:35:00,95.11,95.13,94.82,94.97,41522.0,86.2578,86.276,85.9948,86.1308,41522.0
2020-11-18 15:40:00,94.96,95.0,94.74,94.78,35661.0,86.1218,86.1581,85.9223,85.9585,35661.0
2020-11-18 15:45:00,94.77,94.93,94.66,94.74,23161.0,85.9495,86.0946,85.8497,85.9223,23161.0
2020-11-18 15:50:00,94.76,94.9,94.5,94.62,43579.0,85.9404,86.0674,85.7046,85.8134,43579.0
2020-11-18 15:55:00,94.6,94.76,94.44,94.44,126705.0,85.7953,85.9404,85.6502,85.6502,126705.0
2020-11-19 09:30:00,93.56,93.58,93.01,93.35,92883.0,84.8521,84.8702,84.3533,84.6616,92883.0
2020-11-19 09:35:00,93.3,93.56,93.1,93.48,27423.0,84.6163,84.8521,84.4349,84.7795,27423.0
2020-11-19 09:40:00,93.52,93.69,93.48,93.62,24038.0,84.8158,84.97,84.7795,84.9065,24038.0
2020-11-19 09:45:00,93.61,93.67,93.45,93.54,36699.0,84.8974,84.9518,84.7523,84.8339,36699.0
2020-11-19 09:50:00,93.57,94.06,93.57,93.58,17429.0,84.8612,85.3055,84.8612,84.8702,17429.0
2020-11-19 09:55:00,93.58,93.66,93.33,93.33,8900.0,84.8702,84.9428,84.6435,84.6435,8900.0
2020-11-19 10:00:00,93.29,93.56,93.17,93.3,8930.0,84.6072,84.8521,84.4984,84.6163,8930.0
2020-11-19 10:05:00,93.31,93.61,93.26,93.61,7089.0,84.6253,84.8974,84.58,84.8974,7089.0
2020-11-19 10:10:00,93.62,93.73,93.53,93.7,16792.0,84.9065,85.0063,84.8249,84.9791,16792.0
2020-11-19 10:15:00,93.73,94.11,93.7,93.97,25134.0,85.0063,85.3509,84.9791,85.2239,25134.0
2020-11-19 10:20:00,93.94,94.0,93.81,93.85,24311.0,85.1967,85.2511,85.0788,85.1151,24311.0
2020-11-19 10:25:00,93.84,94.04,93.8,93.87,26701.0,85.106,85.2874,85.0697,85.1332,26701.0
2020-11-19 10:30:00,93.88,94.13,93.85,94.06,18116.0,85.1423,85.369,85.1151,85.3055,18116.0
2020-11-19 10:35:00,94.06,94.12,93.92,94.06,25860.0,85.3055,85.36,85.1786,85.3055,25860.0
2020-11-19 10:40:00,94.04,94.23,94.02,94.12,8656.0,85.2874,85.4597,85.2693,85.36,8656.0
2020-11-19 10:45:00,94.15,94.3,94.15,94.24,8661.0,85.3872,85.5232,85.3872,85.4688,8661.0
2020-11-19 10:50:00,94.3,94.35,94.06,94.2,11672.0,85.5232,85.5686,85.3055,85.4325,11672.0
2020-11-19 10:55:00,94.21,94.33,94.19,94.24,14624.0,85.4416,85.5504,85.4234,85.4688,14624.0
2020-11-19 11:00:00,94.21,94.24,94.03,94.03,8527.0,85.4416,85.4688,85.2783,85.2783,8527.0
2020-11-19 11:05:00,94.05,94.22,94.05,94.2,12943.0,85.2965,85.4507,85.2965,85.4325,12943.0
2020-11-19 11:10:00,94.18,94.29,94.16,94.2,11785.0,85.4144,85.5141,85.3962,85.4325,11785.0
2020-11-19 11:15:00,94.18,94.51,94.15,94.48,12302.0,85.4144,85.7137,85.3872,85.6865,12302.0
2020-11-19 11:20:00,94.48,94.69,94.39,94.39,21234.0,85.6865,85.8769,85.6048,85.6048,21234.0
2020-11-19 11:25:00,94.36,94.43,94.31,94.41,14708.0,85.5776,85.6411,85.5323,85.623,14708.0
2020-11-19 11:30:00,94.37,94.44,94.25,94.36,18857.0,85.5867,85.6502,85.4779,85.5776,18857.0
2020-11-19 11:35:00,94.33,94.34,94.24,94.31,9925.0,85.5504,85.5595,85.4688,85.5323,9925.0
2020-11-19 11:40:00,94.28,94.36,94.25,94.25,21684.0,85.5051,85.5776,85.4779,85.4779,21684.0
2020-11-19 11:45:00,94.23,94.27,94.19,94.27,9811.0,85.4597,85.496,85.4234,85.496,9811.0
2020-11-19 11:50:00,94.26,94.26,94.16,94.24,10767.0,85.4869,85.4869,85.3962,85.4688,10767.0
2020-11-19 11:55:00,94.24,94.44,94.21,94.44,13623.0,85.4688,85.6502,85.4416,85.6502,13623.0
2020-11-19 12:00:00,94.4,94.55,94.39,94.55,5784.0,85.6139,85.7499,85.6048,85.7499,5784.0
2020-11-19 12:05:00,94.55,94.59,94.48,94.55,12069.0,85.7499,85.7862,85.6865,85.7499,12069.0
2020-11-19 12:10:00,94.56,94.58,94.49,94.52,11982.0,85.759,85.7771,85.6955,85.7227,11982.0
2020-11-19 12:15:00,94.52,94.52,94.39,94.4,14076.0,85.7227,85.7227,85.6048,85.6139,14076.0
2020-11-19 12:20:00,94.42,94.54,94.4,94.48,10907.0,85.632,85.7409,85.6139,85.6865,10907.0
2020-11-19 12:25:00,94.49,94.56,94.48,94.51,8703.0,85.6955,85.759,85.6865,85.7137,8703.0
2020-11-19 12:30:00,94.5,94.57,94.48,94.49,13845.0,85.7046,85.7681,85.6865,85.6955,13845.0
2020-11-19 12:35:00,94.5,94.57,94.47,94.52,8803.0,85.7046,85.7681,85.6774,85.7227,8803.0
2020-11-19 12:40:00,94.51,94.51,94.31,94.4,10009.0,85.7137,85.7137,85.5323,85.6139,10009.0
2020-11-19 12:45:00,94.38,94.44,94.3,94.38,8650.0,85.5958,85.6502,85.5232,85.5958,8650.0
2020-11-19 12:50:00,94.37,94.41,94.34,94.34,8156.0,85.5867,85.623,85.5595,85.5595,8156.0
2020-11-19 12:55:00,94.3,94.48,94.3,94.37,19568.0,85.5232,85.6865,85.5232,85.5867,19568.0
2020-11-19 13:00:00,94.39,94.61,94.39,94.61,3901.0,85.6048,85.8044,85.6048,85.8044,3901.0
2020-11-19 13:05:00,94.56,94.57,94.34,94.41,7069.0,85.759,85.7681,85.5595,85.623,7069.0
2020-11-19 13:10:00,94.41,94.42,94.33,94.4,4777.0,85.623,85.632,85.5504,85.6139,4777.0
2020-11-19 13:15:00,94.4,94.46,94.33,94.4,7139.0,85.6139,85.6683,85.5504,85.6139,7139.0
2020-11-19 13:20:00,94.38,94.47,94.36,94.47,10534.0,85.5958,85.6774,85.5776,85.6774,10534.0
2020-11-19 13:25:00,94.48,94.58,94.43,94.47,12587.0,85.6865,85.7771,85.6411,85.6774,12587.0
2020-11-19 13:30:00,94.47,94.49,94.42,94.49,9064.0,85.6774,85.6955,85.632,85.6955,9064.0
2020-11-19 13:35:00,94.49,94.54,94.43,94.43,7232.0,85.6955,85.7409,85.6411,85.6411,7232.0
2020-11-19 13:40:00,94.46,94.48,94.39,94.42,9495.0,85.6683,85.6865,85.6048,85.632,9495.0
2020-11-19 13:45:00,94.43,94.62,94.39,94.56,7656.0,85.6411,85.8134,85.6048,85.759,7656.0
2020-11-19 13:50:00,94.55,94.65,94.49,94.65,10811.0,85.7499,85.8406,85.6955,85.8406,10811.0
2020-11-19 13:55:00,94.69,94.7,94.43,94.45,7753.0,85.8769,85.886,85.6411,85.6592,7753.0
2020-11-19 14:00:00,94.47,94.6,94.47,94.49,9800.0,85.6774,85.7953,85.6774,85.6955,9800.0
2020-11-19 14:05:00,94.5,94.54,94.46,94.54,7402.0,85.7046,85.7409,85.6683,85.7409,7402.0
2020-11-19 14:10:00,94.53,94.59,94.52,94.59,5818.0,85.7318,85.7862,85.7227,85.7862,5818.0
2020-11-19 14:15:00,94.57,94.59,94.43,94.44,9120.0,85.7681,85.7862,85.6411,85.6502,9120.0
2020-11-19 14:20:00,94.47,94.53,94.46,94.52,5190.0,85.6774,85.7318,85.6683,85.7227,5190.0
2020-11-19 14:25:00,94.5,94.63,94.45,94.57,9116.0,85.7046,85.8225,85.6592,85.7681,9116.0
2020-11-19 14:30:00,94.57,94.62,94.51,94.58,6843.0,85.7681,85.8134,85.7137,85.7771,6843.0
2020-11-19 14:35:00,94.57,94.75,94.57,94.66,21011.0,85.7681,85.9313,85.7681,85.8497,21011.0
2020-11-19 14:40:00,94.64,94.89,94.64,94.71,12436.0,85.8316,86.0583,85.8316,85.895,12436.0
2020-11-19 14:45:00,94.69,94.72,94.57,94.6,8383.0,85.8769,85.9041,85.7681,85.7953,8383.0
2020-11-19 14:50:00,94.57,94.62,94.5,94.58,19784.0,85.7681,85.8134,85.7046,85.7771,19784.0
2020-11-19 14:55:00,94.58,94.66,94.52,94.57,30097.0,85.7771,85.8497,85.7227,85.7681,30097.0
2020-11-19 15:00:00,94.58,94.58,94.37,94.42,34935.0,85.7771,85.7771,85.5867,85.632,34935.0
2020-11-19 15:05:00,94.43,94.49,94.36,94.48,24928.0,85.6411,85.6955,85.5776,85.6865,24928.0
2020-11-19 15:10:00,94.48,94.59,94.46,94.55,13254.0,85.6865,85.7862,85.6683,85.7499,13254.0
2020-11-19 15:15:00,94.53,94.58,94.37,94.39,15642.0,85.7318,85.7771,85.5867,85.6048,15642.0
2020-11-19 15:20:00,94.4,94.46,94.36,94.46,13689.0,85.6139,85.6683,85.5776,85.6683,13689.0
2020-11-19 15:25:00,94.44,94.44,94.3,94.34,38517.0,85.6502,85.6502,85.5232,85.5595,38517.0
2020-11-19 15:30:00,94.37,94.52,94.3,94.52,17047.0,85.5867,85.7227,85.5232,85.7227,17047.0
2020-11-19 15:35:00,94.53,94.66,94.45,94.48,20429.0,85.7318,85.8497,85.6592,85.6865,20429.0
2020-11-19 15:40:00,94.47,94.6,94.44,94.51,21378.0,85.6774,85.7953,85.6502,85.7137,21378.0
2020-11-19 15:45:00,94.52,94.55,94.29,94.31,46771.0,85.7227,85.7499,85.5141,85.5323,46771.0
2020-11-19 15:50:00,94.39,94.52,94.37,94.47,42073.0,85.6048,85.7227,85.5867,85.6774,42073.0
2020-11-19 15:55:00,94.47,94.48,94.27,94.27,202032.0,85.6774,85.6865,85.496,85.496,202032.0
2020-11-20 09:30:00,94.5,94.65,94.29,94.51,96900.0,85.7046,85.8406,85.5141,85.7137,96900.0
2020-11-20 09:35:00,94.41,94.54,94.18,94.34,11076.0,85.623,85.7409,85.4144,85.5595,11076.0
2020-11-20 09:40:00,94.42,94.62,94.3,94.59,7691.0,85.632,85.8134,85.5232,85.7862,7691.0
2020-11-20 09:45:00,94.56,95.03,94.54,94.83,19187.0,85.759,86.1853,85.7409,86.0039,19187.0
2020-11-20 09:50:00,94.83,94.88,94.46,94.46,8817.0,86.0039,86.0492,85.6683,85.6683,8817.0
2020-11-20 09:55:00,94.4,94.4,94.1,94.33,25551.0,85.6139,85.6139,85.3418,85.5504,25551.0
2020-11-20 10:00:00,94.34,94.35,93.97,94.05,14144.0,85.5595,85.5686,85.2239,85.2965,14144.0
2020-11-20 10:05:00,94.05,94.09,93.76,93.76,11603.0,85.2965,85.3328,85.0335,85.0335,11603.0
2020-11-20 10:10:00,93.79,93.82,93.41,93.44,10509.0,85.0607,85.0879,84.716,84.7432,10509.0
2020-11-20 10:15:00,93.42,93.59,93.34,93.37,14703.0,84.7251,84.8793,84.6526,84.6798,14703.0
2020-11-20 10:20:00,93.34,93.62,93.34,93.58,16302.0,84.6526,84.9065,84.6526,84.8702,16302.0
2020-11-20 10:25:00,93.54,93.76,93.51,93.61,35949.0,84.8339,85.0335,84.8067,84.8974,35949.0
2020-11-20 10:30:00,93.61,93.61,93.37,93.48,16273.0,84.8974,84.8974,84.6798,84.7795,16273.0
2020-11-20 10:35:00,93.48,93.61,93.48,93.58,10675.0,84.7795,84.8974,84.7795,84.8702,10675.0
2020-11-20 10:40:00,93.58,93.66,93.48,93.49,30709.0,84.8702,84.9428,84.7795,84.7886,30709.0
2020-11-20 10:45:00,93.54,93.58,93.38,93.42,15695.0,84.8339,84.8702,84.6888,84.7251,15695.0
2020-11-20 10:50:00,93.42,93.59,93.41,93.49,19654.0,84.7251,84.8793,84.716,84.7886,19654.0
2020-11-20 10:55:00,93.5,93.75,93.44,93.72,14059.0,84.7977,85.0244,84.7432,84.9972,14059.0
2020-11-20 11:00:00,93.72,93.79,93.61,93.79,9690.0,84.9972,85.0607,84.8974,85.0607,9690.0
2020-11-20 11:05:00,93.76,94.24,93.75,94.23,16509.0,85.0335,85.4688,85.0244,85.4597,16509.0
2020-11-20 11:10:00,94.23,94.23,93.84,93.9,9411.0,85.4597,85.4597,85.106,85.1604,9411.0
2020-11-20 11:15:00,93.9,94.15,93.89,94.07,16317.0,85.1604,85.3872,85.1514,85.3146,16317.0
2020-11-20 11:20:00,94.07,94.18,94.05,94.07,14644.0,85.3146,85.4144,85.2965,85.3146,14644.0
2020-11-20 11:25:00,94.08,94.23,93.99,94.19,12283.0,85.3237,85.4597,85.2421,85.4234,12283.0
2020-11-20 11:30:00,94.2,94.34,94.16,94.2,12120.0,85.4325,85.5595,85.3962,85.4325,12120.0
2020-11-20 11:35:00,94.23,94.25,94.07,94.11,16590.0,85.4597,85.4779,85.3146,85.3509,16590.0
2020-11-20 11:40:00,94.13,94.25,94.1,94.16,28374.0,85.369,85.4779,85.3418,85.3962,28374.0
2020-11-20 11:45:00,94.19,94.19,93.87,93.87,15612.0,85.4234,85.4234,85.1332,85.1332,15612.0
2020-11-20 11:50:00,93.89,94.01,93.87,93.93,12419.0,85.1514,85.2602,85.1332,85.1876,12419.0
2020-11-20 11:55:00,93.91,93.95,93.82,93.89,22077.0,85.1695,85.2058,85.0879,85.1514,22077.0
2020-11-20 12:00:00,93.91,94.11,93.87,94.07,8941.0,85.1695,85.3509,85.1332,85.3146,8941.0
2020-11-20 12:05:00,94.08,94.09,93.96,93.98,9632.0,85.3237,85.3328,85.2149,85.233,9632.0
2020-11-20 12:10:00,93.96,93.97,93.85,93.97,6378.0,85.2149,85.2239,85.1151,85.2239,6378.0
2020-11-20 12:15:00,93.98,94.0,93.84,93.84,7927.0,85.233,85.2511,85.106,85.106,7927.0
2020-11-20 12:20:00,93.85,93.9,93.76,93.78,15243.0,85.1151,85.1604,85.0335,85.0516,15243.0
2020-11-20 12:25:00,93.78,93.89,93.77,93.83,10937.0,85.0516,85.1514,85.0425,85.097,10937.0
2020-11-20 12:30:00,93.82,93.86,93.72,93.79,10952.0,85.0879,85.1242,84.9972,85.0607,10952.0
2020-11-20 12:35:00,93.78,93.81,93.7,93.72,13311.0,85.0516,85.0788,84.9791,84.9972,13311.0
2020-11-20 12:40:00,93.73,93.79,93.73,93.74,6137.0,85.0063,85.0607,85.0063,85.0153,6137.0
2020-11-20 12:45:00,93.75,93.78,93.59,93.61,8266.0,85.0244,85.0516,84.8793,84.8974,8266.0
2020-11-20 12:50:00,93.58,93.79,93.58,93.76,7890.0,84.8702,85.0607,84.8702,85.0335,7890.0
2020-11-20 12:55:00,93.74,93.79,93.69,93.78,7533.0,85.0153,85.0607,84.97,85.0516,7533.0
2020-11-20 13:00:00,93.75,93.78,93.72,93.73,6697.0,85.0244,85.0516,84.9972,85.0063,6697.0
2020-11-20 13:05:00,93.73,93.9,93.72,93.86,8007.0,85.0063,85.1604,84.9972,85.1242,8007.0
2020-11-20 13:10:00,93.84,93.9,93.75,93.87,5088.0,85.106,85.1604,85.0244,85.1332,5088.0
2020-11-20 13:15:00,93.88,93.91,93.81,93.83,9493.0,85.1423,85.1695,85.0788,85.097,9493.0
2020-11-20 13:20:00,93.84,93.96,93.79,93.89,3504.0,85.106,85.2149,85.0607,85.1514,3504.0
2020-11-20 13:25:00,93.89,94.01,93.89,94.01,3304.0,85.1514,85.2602,85.1514,85.2602,3304.0
2020-11-20 13:30:00,93.99,94.07,93.94,93.95,6177.0,85.2421,85.3146,85.1967,85.2058,6177.0
2020-11-20 13:35:00,93.95,94.22,93.95,94.17,8176.0,85.2058,85.4507,85.2058,85.4053,8176.0
2020-11-20 13:40:00,94.22,94.22,94.15,94.15,4888.0,85.4507,85.4507,85.3872,85.3872,4888.0
2020-11-20 13:45:00,94.17,94.22,94.12,94.2,6894.0,85.4053,85.4507,85.36,85.4325,6894.0
2020-11-20 13:50:00,94.22,94.24,94.13,94.19,5903.0,85.4507,85.4688,85.369,85.4234,5903.0
2020-11-20 13:55:00,94.15,94.15,93.93,93.93,5964.0,85.3872,85.3872,85.1876,85.1876,5964.0
2020-11-20 14:00:00,93.95,94.06,93.85,93.87,11701.0,85.2058,85.3055,85.1151,85.1332,11701.0
2020-11-20 14:05:00,93.85,93.89,93.76,93.85,9543.0,85.1151,85.1514,85.0335,85.1151,9543.0
2020-11-20 14:10:00,93.84,93.9,93.77,93.8,15529.0,85.106,85.1604,85.0425,85.0697,15529.0
2020-11-20 14:15:00,93.78,93.85,93.6,93.67,8715.0,85.0516,85.1151,84.8884,84.9518,8715.0
2020-11-20 14:20:00,93.65,93.76,93.61,93.72,10120.0,84.9337,85.0335,84.8974,84.9972,10120.0
2020-11-20 14:25:00,93.72,93.75,93.6,93.69,10323.0,84.9972,85.0244,84.8884,84.97,10323.0
2020-11-20 14:30:00,93.7,93.79,93.61,93.76,12842.0,84.9791,85.0607,84.8974,85.0335,12842.0
2020-11-20 14:35:00,93.76,93.76,93.7,93.71,14338.0,85.0335,85.0335,84.9791,84.9881,14338.0
2020-11-20 14:40:00,93.72,93.72,93.55,93.58,12133.0,84.9972,84.9972,84.843,84.8702,12133.0
2020-11-20 14:45:00,93.59,93.65,93.49,93.56,13669.0,84.8793,84.9337,84.7886,84.8521,13669.0
2020-11-20 14:50:00,93.58,93.63,93.52,93.59,12749.0,84.8702,84.9156,84.8158,84.8793,12749.0
2020-11-20 14:55:00,93.59,93.6,93.5,93.57,15078.0,84.8793,84.8884,84.7977,84.8612,15078.0
2020-11-20 15:00:00,93.56,93.66,93.53,93.58,16840.0,84.8521,84.9428,84.8249,84.8702,16840.0
2020-11-20 15:05:00,93.56,93.68,93.4,93.4,30287.0,84.8521,84.9609,84.707,84.707,30287.0
2020-11-20 15:10:00,93.4,93.52,93.3,93.32,17794.0,84.707,84.8158,84.6163,84.6344,17794.0
2020-11-20 15:15:00,93.3,93.34,93.11,93.17,13786.0,84.6163,84.6526,84.444,84.4984,13786.0
2020-11-20 15:20:00,93.17,93.28,93.15,93.25,15076.0,84.4984,84.5981,84.4802,84.5709,15076.0
2020-11-20 15:25:00,93.25,93.43,93.24,93.39,19014.0,84.5709,84.7342,84.5619,84.6979,19014.0
2020-11-20 15:30:00,93.38,93.38,93.19,93.2,22584.0,84.6888,84.6888,84.5165,84.5256,22584.0
2020-11-20 15:35:00,93.19,93.37,93.18,93.36,33795.0,84.5165,84.6798,84.5074,84.6707,33795.0
2020-11-20 15:40:00,93.36,93.47,93.29,93.46,33252.0,84.6707,84.7705,84.6072,84.7614,33252.0
2020-11-20 15:45:00,93.46,93.57,93.4,93.48,51585.0,84.7614,84.8612,84.707,84.7795,51585.0
2020-11-20 15:50:00,93.45,93.45,93.03,93.05,97499.0,84.7523,84.7523,84.3714,84.3895,97499.0
2020-11-20 15:55:00,93.06,93.2,92.84,93.12,301379.0,84.3986,84.5256,84.1991,84.453,301379.0
2020-11-23 09:30:00,93.13,93.2,92.2,92.39,63495.0,84.4621,84.5256,83.6187,83.791,63495.0
2020-11-23 09:35:00,92.26,92.54,92.03,92.31,44586.0,83.6731,83.927,83.4645,83.7184,44586.0
2020-11-23 09:40:00,92.48,93.0,92.35,93.0,13926.0,83.8726,84.3442,83.7547,84.3442,13926.0
2020-11-23 09:45:00,92.99,93.49,92.92,93.32,21324.0,84.3351,84.7886,84.2716,84.6344,21324.0
2020-11-23 09:50:00,93.32,93.41,93.22,93.25,10951.0,84.6344,84.716,84.5437,84.5709,10951.0
2020-11-23 09:55:00,93.33,93.39,93.16,93.27,5510.0,84.6435,84.6979,84.4893,84.5891,5510.0
2020-11-23 10:00:00,93.23,93.25,93.09,93.16,27018.0,84.5528,84.5709,84.4258,84.4893,27018.0
2020-11-23 10:05:00,93.22,93.3,93.01,93.29,6087.0,84.5437,84.6163,84.3533,84.6072,6087.0
2020-11-23 10:10:00,93.31,93.31,93.15,93.15,3460.0,84.6253,84.6253,84.4802,84.4802,3460.0
2020-11-23 10:15:00,93.17,93.39,93.06,93.21,8795.0,84.4984,84.6979,84.3986,84.5347,8795.0
2020-11-23 10:20:00,93.2,93.22,93.08,93.1,4152.0,84.5256,84.5437,84.4168,84.4349,4152.0
2020-11-23 10:25:00,93.05,93.1,92.84,92.91,13762.0,84.3895,84.4349,84.1991,84.2626,13762.0
2020-11-23 10:30:00,92.89,92.89,92.45,92.57,20987.0,84.2444,84.2444,83.8454,83.9542,20987.0
2020-11-23 10:35:00,92.53,92.86,92.48,92.8,19218.0,83.9179,84.2172,83.8726,84.1628,19218.0
2020-11-23 10:40:00,92.86,92.94,92.61,92.62,6624.0,84.2172,84.2898,83.9905,83.9996,6624.0
2020-11-23 10:45:00,92.64,92.89,92.62,92.83,6366.0,84.0177,84.2444,83.9996,84.19,6366.0
2020-11-23 10:50:00,92.84,92.84,92.71,92.75,30565.0,84.1991,84.1991,84.0812,84.1175,30565.0
2020-11-23 10:55:00,92.71,92.92,92.71,92.89,14157.0,84.0812,84.2716,84.0812,84.2444,14157.0
2020-11-23 11:00:00,92.92,93.13,92.88,93.12,12826.0,84.2716,84.4621,84.2354,84.453,12826.0
2020-11-23 11:05:00,93.12,93.15,92.9,92.94,19548.0,84.453,84.4802,84.2535,84.2898,19548.0
2020-11-23 11:10:00,92.92,93.11,92.89,92.94,24851.0,84.2716,84.444,84.2444,84.2898,24851.0
2020-11-23 11:15:00,92.95,93.13,92.92,93.01,9430.0,84.2989,84.4621,84.2716,84.3533,9430.0
2020-11-23 11:20:00,93.0,93.08,92.87,92.87,21259.0,84.3442,84.4168,84.2263,84.2263,21259.0
2020-11-23 11:25:00,92.86,93.12,92.82,93.0,8236.0,84.2172,84.453,84.181,84.3442,8236.0
2020-11-23 11:30:00,92.98,92.98,92.79,92.81,25894.0,84.3261,84.3261,84.1537,84.1719,25894.0
2020-11-23 11:35:00,92.8,92.96,92.75,92.77,31187.0,84.1628,84.3079,84.1175,84.1356,31187.0
2020-11-23 11:40:00,92.79,92.79,92.66,92.71,11302.0,84.1537,84.1537,84.0358,84.0812,11302.0
2020-11-23 11:45:00,92.7,92.75,92.62,92.62,11393.0,84.0721,84.1175,83.9996,83.9996,11393.0
2020-11-23 11:50:00,92.62,92.71,92.53,92.67,30478.0,83.9996,84.0812,83.9179,84.0449,30478.0
2020-11-23 11:55:00,92.69,92.88,92.68,92.78,5649.0,84.0631,84.2354,84.054,84.1447,5649.0
2020-11-23 12:00:00,92.76,92.8,92.67,92.78,6517.0,84.1265,84.1628,84.0449,84.1447,6517.0
2020-11-23 12:05:00,92.75,92.83,92.66,92.67,6478.0,84.1175,84.19,84.0358,84.0449,6478.0
2020-11-23 12:10:00,92.7,92.7,92.54,92.59,10686.0,84.0721,84.0721,83.927,83.9724,10686.0
2020-11-23 12:15:00,92.57,92.85,92.54,92.79,9358.0,83.9542,84.2082,83.927,84.1537,9358.0
2020-11-23 12:20:00,92.81,92.84,92.74,92.83,16491.0,84.1719,84.1991,84.1084,84.19,16491.0
2020-11-23 12:25:00,92.81,92.9,92.74,92.89,10744.0,84.1719,84.2535,84.1084,84.2444,10744.0
2020-11-23 12:30:00,92.85,92.91,92.75,92.77,9765.0,84.2082,84.2626,84.1175,84.1356,9765.0
2020-11-23 12:35:00,92.75,92.8,92.74,92.74,5526.0,84.1175,84.1628,84.1084,84.1084,5526.0
2020-11-23 12:40:00,92.75,92.8,92.68,92.69,7381.0,84.1175,84.1628,84.054,84.0631,7381.0
2020-11-23 12:45:00,92.67,92.87,92.66,92.81,5863.0,84.0449,84.2263,84.0358,84.1719,5863.0
2020-11-23 12:50:00,92.79,92.88,92.75,92.84,5025.0,84.1537,84.2354,84.1175,84.1991,5025.0
2020-11-23 12:55:00,92.89,92.93,92.83,92.91,9400.0,84.2444,84.2807,84.19,84.2626,9400.0
2020-11-23 13:00:00,92.94,93.0,92.9,92.92,4948.0,84.2898,84.3442,84.2535,84.2716,4948.0
2020-11-23 13:05:00,92.92,92.98,92.9,92.94,4994.0,84.2716,84.3261,84.2535,84.2898,4994.0
2020-11-23 13:10:00,92.96,92.97,92.89,92.94,2981.0,84.3079,84.317,84.2444,84.2898,2981.0
2020-11-23 13:15:00,92.93,93.03,92.85,92.85,18421.0,84.2807,84.3714,84.2082,84.2082,18421.0
2020-11-23 13:20:00,92.86,92.9,92.84,92.87,2000.0,84.2172,84.2535,84.1991,84.2263,2000.0
2020-11-23 13:25:00,92.89,92.92,92.79,92.83,5027.0,84.2444,84.2716,84.1537,84.19,5027.0
2020-11-23 13:30:00,92.81,92.92,92.78,92.78,15060.0,84.1719,84.2716,84.1447,84.1447,15060.0
2020-11-23 13:35:00,92.77,92.8,92.68,92.8,9153.0,84.1356,84.1628,84.054,84.1628,9153.0
2020-11-23 13:40:00,92.77,92.79,92.54,92.58,8389.0,84.1356,84.1537,83.927,83.9633,8389.0
2020-11-23 13:45:00,92.59,92.72,92.58,92.58,6230.0,83.9724,84.0903,83.9633,83.9633,6230.0
2020-11-23 13:50:00,92.57,92.68,92.53,92.65,15976.0,83.9542,84.054,83.9179,84.0268,15976.0
2020-11-23 13:55:00,92.66,92.78,92.64,92.75,8920.0,84.0358,84.1447,84.0177,84.1175,8920.0
2020-11-23 14:00:00,92.78,92.85,92.68,92.77,11272.0,84.1447,84.2082,84.054,84.1356,11272.0
2020-11-23 14:05:00,92.79,92.79,92.63,92.65,8054.0,84.1537,84.1537,84.0086,84.0268,8054.0
2020-11-23 14:10:00,92.65,92.84,92.61,92.79,11200.0,84.0268,84.1991,83.9905,84.1537,11200.0
2020-11-23 14:15:00,92.8,92.8,92.63,92.67,14323.0,84.1628,84.1628,84.0086,84.0449,14323.0
2020-11-23 14:20:00,92.67,92.82,92.67,92.79,14993.0,84.0449,84.181,84.0449,84.1537,14993.0
2020-11-23 14:25:00,92.8,92.84,92.75,92.82,29498.0,84.1628,84.1991,84.1175,84.181,29498.0
2020-11-23 14:30:00,92.82,92.93,92.82,92.87,32687.0,84.181,84.2807,84.181,84.2263,32687.0
2020-11-23 14:35:00,92.87,92.88,92.79,92.81,8224.0,84.2263,84.2354,84.1537,84.1719,8224.0
2020-11-23 14:40:00,92.81,92.89,92.76,92.89,11689.0,84.1719,84.2444,84.1265,84.2444,11689.0
2020-11-23 14:45:00,92.89,92.96,92.85,92.88,10204.0,84.2444,84.3079,84.2082,84.2354,10204.0
2020-11-23 14:50:00,92.89,93.13,92.86,93.07,62346.0,84.2444,84.4621,84.2172,84.4077,62346.0
2020-11-23 14:55:00,93.03,93.1,93.03,93.07,9814.0,84.3714,84.4349,84.3714,84.4077,9814.0
2020-11-23 15:00:00,93.09,93.2,93.06,93.16,19194.0,84.4258,84.5256,84.3986,84.4893,19194.0
2020-11-23 15:05:00,93.15,93.28,93.15,93.19,14903.0,84.4802,84.5981,84.4802,84.5165,14903.0
2020-11-23 15:10:00,93.2,93.21,93.01,93.02,24994.0,84.5256,84.5347,84.3533,84.3623,24994.0
2020-11-23 15:15:00,93.0,93.08,92.98,93.06,48495.0,84.3442,84.4168,84.3261,84.3986,48495.0
2020-11-23 15:20:00,93.08,93.37,93.08,93.35,12105.0,84.4168,84.6798,84.4168,84.6616,12105.0
2020-11-23 15:25:00,93.37,93.37,93.14,93.2,28458.0,84.6798,84.6798,84.4712,84.5256,28458.0
2020-11-23 15:30:00,93.2,93.21,92.94,93.02,25509.0,84.5256,84.5347,84.2898,84.3623,25509.0
2020-11-23 15:35:00,93.06,93.09,93.02,93.06,30972.0,84.3986,84.4258,84.3623,84.3986,30972.0
2020-11-23 15:40:00,93.06,93.21,92.92,93.2,37014.0,84.3986,84.5347,84.2716,84.5256,37014.0
2020-11-23 15:45:00,93.2,93.23,93.07,93.12,35232.0,84.5256,84.5528,84.4077,84.453,35232.0
2020-11-23 15:50:00,93.14,93.24,93.07,93.13,47686.0,84.4712,84.5619,84.4077,84.4621,47686.0
2020-11-23 15:55:00,93.11,93.12,92.82,92.97,152170.0,84.444,84.453,84.181,84.317,152170.0
2020-11-24 09:30:00,91.08,91.5,88.73,89.3,286422.0,82.6029,82.9838,80.4716,80.9886,286422.0
2020-11-24 09:35:00,89.22,89.28,87.57,87.65,108686.0,80.916,80.9704,79.4196,79.4921,108686.0
2020-11-24 09:40:00,87.68,89.08,87.46,88.9,237801.0,79.5194,80.789,79.3198,80.6258,237801.0
2020-11-24 09:45:00,88.9,89.57,88.78,89.48,140736.0,80.6258,81.2334,80.517,81.1518,140736.0
2020-11-24 09:50:00,89.47,89.53,88.96,89.15,126745.0,81.1427,81.1972,80.6802,80.8525,126745.0
2020-11-24 09:55:00,89.25,89.35,88.97,89.05,104560.0,80.9432,81.0339,80.6893,80.7618,104560.0
2020-11-24 10:00:00,89.05,89.47,89.04,89.37,68957.0,80.7618,81.1427,80.7528,81.0521,68957.0
2020-11-24 10:05:00,89.35,89.93,89.3,89.63,49571.0,81.0339,81.5599,80.9886,81.2879,49571.0
2020-11-24 10:10:00,89.67,90.0,89.66,89.86,50985.0,81.3241,81.6234,81.3151,81.4965,50985.0
2020-11-24 10:15:00,89.86,90.19,89.8,89.93,63007.0,81.4965,81.7957,81.442,81.5599,63007.0
2020-11-24 10:20:00,89.91,90.14,89.84,89.84,52635.0,81.5418,81.7504,81.4783,81.4783,52635.0
2020-11-24 10:25:00,89.86,89.92,89.57,89.76,36494.0,81.4965,81.5509,81.2334,81.4058,36494.0
2020-11-24 10:30:00,89.72,89.93,89.59,89.67,34729.0,81.3695,81.5599,81.2516,81.3241,34729.0
2020-11-24 10:35:00,89.67,90.09,89.66,89.89,26397.0,81.3241,81.705,81.3151,81.5237,26397.0
2020-11-24 10:40:00,89.93,90.08,89.75,89.82,18215.0,81.5599,81.696,81.3967,81.4602,18215.0
2020-11-24 10:45:00,89.88,90.03,89.65,89.76,42618.0,81.5146,81.6506,81.306,81.4058,42618.0
2020-11-24 10:50:00,89.73,89.92,89.7,89.82,82127.0,81.3786,81.5509,81.3513,81.4602,82127.0
2020-11-24 10:55:00,89.8,89.87,89.59,89.63,15714.0,81.442,81.5055,81.2516,81.2879,15714.0
2020-11-24 11:00:00,89.63,89.73,89.34,89.45,112207.0,81.2879,81.3786,81.0248,81.1246,112207.0
2020-11-24 11:05:00,89.49,89.64,89.33,89.56,46858.0,81.1609,81.2969,81.0158,81.2244,46858.0
2020-11-24 11:10:00,89.51,89.58,89.27,89.27,25349.0,81.179,81.2425,80.9614,80.9614,25349.0
2020-11-24 11:15:00,89.29,89.48,89.29,89.37,19898.0,80.9795,81.1518,80.9795,81.0521,19898.0
2020-11-24 11:20:00,89.4,89.47,89.17,89.38,47839.0,81.0793,81.1427,80.8707,81.0611,47839.0
2020-11-24 11:25:00,89.38,89.5,89.31,89.43,26557.0,81.0611,81.17,80.9976,81.1065,26557.0
2020-11-24 11:30:00,89.43,89.5,89.17,89.42,35573.0,81.1065,81.17,80.8707,81.0974,35573.0
2020-11-24 11:35:00,89.38,89.42,89.09,89.16,47944.0,81.0611,81.0974,80.7981,80.8616,47944.0
2020-11-24 11:40:00,89.14,89.14,88.59,88.79,101635.0,80.8435,80.8435,80.3447,80.526,101635.0
2020-11-24 11:45:00,88.83,88.91,88.51,88.51,54853.0,80.5623,80.6349,80.2721,80.2721,54853.0
2020-11-24 11:50:00,88.56,88.58,88.4,88.4,95698.0,80.3174,80.3356,80.1723,80.1723,95698.0
2020-11-24 11:55:00,88.46,88.54,88.36,88.5,52953.0,80.2268,80.2993,80.1361,80.263,52953.0
2020-11-24 12:00:00,88.5,88.52,88.14,88.16,60886.0,80.263,80.2812,79.9365,79.9547,60886.0
2020-11-24 12:05:00,88.19,88.48,88.16,88.47,63396.0,79.9819,80.2449,79.9547,80.2358,63396.0
2020-11-24 12:10:00,88.5,88.79,88.38,88.75,181205.0,80.263,80.526,80.1542,80.4898,181205.0
2020-11-24 12:15:00,88.77,88.77,88.48,88.63,85482.0,80.5079,80.5079,80.2449,80.3809,85482.0
2020-11-24 12:20:00,88.63,88.87,88.6,88.83,34589.0,80.3809,80.5986,80.3537,80.5623,34589.0
2020-11-24 12:25:00,88.81,88.84,88.63,88.78,39513.0,80.5442,80.5714,80.3809,80.517,39513.0
2020-11-24 12:30:00,88.76,89.03,88.72,88.97,64566.0,80.4988,80.7437,80.4626,80.6893,64566.0
2020-11-24 12:35:00,89.02,89.32,88.96,89.04,29403.0,80.7346,81.0067,80.6802,80.7528,29403.0
2020-11-24 12:40:00,89.05,89.14,88.99,89.06,18705.0,80.7618,80.8435,80.7074,80.7709,18705.0
2020-11-24 12:45:00,89.05,89.26,88.99,89.26,48335.0,80.7618,80.9523,80.7074,80.9523,48335.0
2020-11-24 12:50:00,89.26,89.42,89.22,89.3,15775.0,80.9523,81.0974,80.916,80.9886,15775.0
2020-11-24 12:55:00,89.33,89.34,89.05,89.23,20072.0,81.0158,81.0248,80.7618,80.9251,20072.0
2020-11-24 13:00:00,89.23,89.27,89.1,89.23,27679.0,80.9251,80.9614,80.8072,80.9251,27679.0
2020-11-24 13:05:00,89.23,89.32,89.18,89.27,22260.0,80.9251,81.0067,80.8797,80.9614,22260.0
2020-11-24 13:10:00,89.27,89.42,89.26,89.33,17262.0,80.9614,81.0974,80.9523,81.0158,17262.0
2020-11-24 13:15:00,89.31,89.39,89.19,89.23,23009.0,80.9976,81.0702,80.8888,80.9251,23009.0
2020-11-24 13:20:00,89.21,89.25,89.06,89.13,25048.0,80.9069,80.9432,80.7709,80.8344,25048.0
2020-11-24 13:25:00,89.16,89.24,89.02,89.11,28514.0,80.8616,80.9342,80.7346,80.8163,28514.0
2020-11-24 13:30:00,89.13,89.2,89.07,89.07,24159.0,80.8344,80.8979,80.78,80.78,24159.0
2020-11-24 13:35:00,89.05,89.16,89.02,89.1,15256.0,80.7618,80.8616,80.7346,80.8072,15256.0
2020-11-24 13:40:00,89.09,89.47,89.08,89.25,30069.0,80.7981,81.1427,80.789,80.9432,30069.0
2020-11-24 13:45:00,89.25,89.33,88.97,89.0,25606.0,80.9432,81.0158,80.6893,80.7165,25606.0
2020-11-24 13:50:00,88.97,89.11,88.89,89.03,34325.0,80.6893,80.8163,80.6167,80.7437,34325.0
2020-11-24 13:55:00,89.05,89.29,88.97,89.19,45337.0,80.7618,80.9795,80.6893,80.8888,45337.0
2020-11-24 14:00:00,89.2,89.39,89.17,89.3,16543.0,80.8979,81.0702,80.8707,80.9886,16543.0
2020-11-24 14:05:00,89.31,89.34,89.19,89.23,32968.0,80.9976,81.0248,80.8888,80.9251,32968.0
2020-11-24 14:10:00,89.25,89.25,89.11,89.14,15533.0,80.9432,80.9432,80.8163,80.8435,15533.0
2020-11-24 14:15:00,89.09,89.09,88.9,88.94,15411.0,80.7981,80.7981,80.6258,80.6621,15411.0
2020-11-24 14:20:00,88.94,89.04,88.69,88.78,17823.0,80.6621,80.7528,80.4353,80.517,17823.0
2020-11-24 14:25:00,88.78,88.88,88.61,88.64,37658.0,80.517,80.6077,80.3628,80.39,37658.0
2020-11-24 14:30:00,88.64,88.73,88.33,88.45,51289.0,80.39,80.4716,80.1089,80.2177,51289.0
2020-11-24 14:35:00,88.51,88.51,88.22,88.28,40315.0,80.2721,80.2721,80.0091,80.0635,40315.0
2020-11-24 14:40:00,88.34,88.4,88.07,88.34,42958.0,80.1179,80.1723,79.8731,80.1179,42958.0
2020-11-24 14:45:00,88.34,88.4,88.22,88.32,63457.0,80.1179,80.1723,80.0091,80.0998,63457.0
2020-11-24 14:50:00,88.32,88.46,88.23,88.43,35810.0,80.0998,80.2268,80.0182,80.1995,35810.0
2020-11-24 14:55:00,88.47,88.49,88.17,88.17,25095.0,80.2358,80.254,79.9637,79.9637,25095.0
2020-11-24 15:00:00,88.17,88.31,88.16,88.2,16938.0,79.9637,80.0907,79.9547,79.991,16938.0
2020-11-24 15:05:00,88.21,88.31,88.08,88.1,29535.0,80.0,80.0907,79.8821,79.9003,29535.0
2020-11-24 15:10:00,88.1,88.17,88.0,88.01,27047.0,79.9003,79.9637,79.8096,79.8186,27047.0
2020-11-24 15:15:00,88.0,88.16,87.98,88.06,77417.0,79.8096,79.9547,79.7914,79.864,77417.0
2020-11-24 15:20:00,88.05,88.32,88.05,88.2,27481.0,79.8549,80.0998,79.8549,79.991,27481.0
2020-11-24 15:25:00,88.19,88.23,88.1,88.21,29639.0,79.9819,80.0182,79.9003,80.0,29639.0
2020-11-24 15:30:00,88.21,88.64,88.2,88.63,104003.0,80.0,80.39,79.991,80.3809,104003.0
2020-11-24 15:35:00,88.61,88.96,88.56,88.92,47475.0,80.3628,80.6802,80.3174,80.6439,47475.0
2020-11-24 15:40:00,88.91,89.01,88.78,88.85,59228.0,80.6349,80.7256,80.517,80.5805,59228.0
2020-11-24 15:45:00,88.82,88.94,88.75,88.87,46233.0,80.5532,80.6621,80.4898,80.5986,46233.0
2020-11-24 15:50:00,88.86,88.86,88.65,88.81,96102.0,80.5895,80.5895,80.3991,80.5442,96102.0
2020-11-24 15:55:00,88.82,88.94,88.62,88.63,223658.0,80.5532,80.6621,80.3719,80.3809,223658.0
2020-11-25 09:30:00,88.75,89.01,88.68,88.76,47205.0,80.4898,80.7256,80.4263,80.4988,47205.0
2020-11-25 09:35:00,88.86,88.92,88.52,88.61,18354.0,80.5895,80.6439,80.2812,80.3628,18354.0
2020-11-25 09:40:00,88.63,88.93,88.5,88.62,14487.0,80.3809,80.653,80.263,80.3719,14487.0
2020-11-25 09:45:00,88.76,89.25,88.76,88.87,36323.0,80.4988,80.9432,80.4988,80.5986,36323.0
2020-11-25 09:50:00,88.9,88.98,88.58,88.63,15432.0,80.6258,80.6984,80.3356,80.3809,15432.0
2020-11-25 09:55:00,88.58,88.61,88.39,88.44,15278.0,80.3356,80.3628,80.1633,80.2086,15278.0
2020-11-25 10:00:00,88.44,88.5,88.2,88.4,23397.0,80.2086,80.263,79.991,80.1723,23397.0
2020-11-25 10:05:00,88.39,88.82,88.35,88.76,38283.0,80.1633,80.5532,80.127,80.4988,38283.0
2020-11-25 10:10:00,88.77,88.81,88.21,88.3,45060.0,80.5079,80.5442,80.0,80.0816,45060.0
2020-11-25 10:15:00,88.28,88.38,88.1,88.19,23116.0,80.0635,80.1542,79.9003,79.9819,23116.0
2020-11-25 10:20:00,88.19,88.27,88.08,88.2,27962.0,79.9819,80.0544,79.8821,79.991,27962.0
2020-11-25 10:25:00,88.18,88.2,88.06,88.11,25576.0,79.9728,79.991,79.864,79.9093,25576.0
2020-11-25 10:30:00,88.09,88.4,88.03,88.28,23643.0,79.8912,80.1723,79.8368,80.0635,23643.0
2020-11-25 10:35:00,88.27,88.33,88.15,88.16,17594.0,80.0544,80.1089,79.9456,79.9547,17594.0
2020-11-25 10:40:00,88.19,88.29,88.1,88.1,6892.0,79.9819,80.0726,79.9003,79.9003,6892.0
2020-11-25 10:45:00,88.11,88.37,88.09,88.34,11050.0,79.9093,80.1451,79.8912,80.1179,11050.0
2020-11-25 10:50:00,88.35,88.59,88.34,88.55,14410.0,80.127,80.3447,80.1179,80.3084,14410.0
2020-11-25 10:55:00,88.56,88.67,88.48,88.67,19328.0,80.3174,80.4172,80.2449,80.4172,19328.0
2020-11-25 11:00:00,88.68,88.73,88.39,88.59,16207.0,80.4263,80.4716,80.1633,80.3447,16207.0
2020-11-25 11:05:00,88.53,88.58,88.44,88.48,8006.0,80.2902,80.3356,80.2086,80.2449,8006.0
2020-11-25 11:10:00,88.47,88.53,88.42,88.51,11654.0,80.2358,80.2902,80.1905,80.2721,11654.0
2020-11-25 11:15:00,88.5,88.62,88.46,88.62,4874.0,80.263,80.3719,80.2268,80.3719,4874.0
2020-11-25 11:20:00,88.62,88.71,88.59,88.59,9666.0,80.3719,80.4535,80.3447,80.3447,9666.0
2020-11-25 11:25:00,88.6,88.61,88.47,88.49,9171.0,80.3537,80.3628,80.2358,80.254,9171.0
2020-11-25 11:30:00,88.52,88.57,88.46,88.51,12012.0,80.2812,80.3265,80.2268,80.2721,12012.0
2020-11-25 11:35:00,88.54,88.59,88.46,88.46,13599.0,80.2993,80.3447,80.2268,80.2268,13599.0
2020-11-25 11:40:00,88.46,88.48,88.25,88.3,17890.0,80.2268,80.2449,80.0363,80.0816,17890.0
2020-11-25 11:45:00,88.3,88.57,88.29,88.5,17946.0,80.0816,80.3265,80.0726,80.263,17946.0
2020-11-25 11:50:00,88.46,88.51,88.37,88.4,11908.0,80.2268,80.2721,80.1451,80.1723,11908.0
2020-11-25 11:55:00,88.42,88.54,88.37,88.45,11994.0,80.1905,80.2993,80.1451,80.2177,11994.0
2020-11-25 12:00:00,88.48,88.53,88.4,88.42,10424.0,80.2449,80.2902,80.1723,80.1905,10424.0
2020-11-25 12:05:00,88.43,88.53,88.39,88.48,6653.0,80.1995,80.2902,80.1633,80.2449,6653.0
2020-11-25 12:10:00,88.49,88.52,88.38,88.38,7911.0,80.254,80.2812,80.1542,80.1542,7911.0
2020-11-25 12:15:00,88.39,88.43,88.38,88.42,6338.0,80.1633,80.1995,80.1542,80.1905,6338.0
2020-11-25 12:20:00,88.42,88.42,88.14,88.14,24729.0,80.1905,80.1905,79.9365,79.9365,24729.0
2020-11-25 12:25:00,88.15,88.18,88.06,88.08,35331.0,79.9456,79.9728,79.864,79.8821,35331.0
2020-11-25 12:30:00,88.06,88.27,88.06,88.18,12180.0,79.864,80.0544,79.864,79.9728,12180.0
2020-11-25 12:35:00,88.21,88.23,88.15,88.22,10518.0,80.0,80.0182,79.9456,80.0091,10518.0
2020-11-25 12:40:00,88.23,88.31,88.23,88.26,12570.0,80.0182,80.0907,80.0182,80.0454,12570.0
2020-11-25 12:45:00,88.24,88.25,88.11,88.12,11953.0,80.0272,80.0363,79.9093,79.9184,11953.0
2020-11-25 12:50:00,88.11,88.22,88.1,88.16,15243.0,79.9093,80.0091,79.9003,79.9547,15243.0
2020-11-25 12:55:00,88.16,88.23,88.15,88.23,4749.0,79.9547,80.0182,79.9456,80.0182,4749.0
2020-11-25 13:00:00,88.22,88.27,88.17,88.17,5487.0,80.0091,80.0544,79.9637,79.9637,5487.0
2020-11-25 13:05:00,88.16,88.24,88.16,88.19,8624.0,79.9547,80.0272,79.9547,79.9819,8624.0
2020-11-25 13:10:00,88.18,88.2,88.15,88.18,8292.0,79.9728,79.991,79.9456,79.9728,8292.0
2020-11-25 13:15:00,88.2,88.22,88.1,88.1,9860.0,79.991,80.0091,79.9003,79.9003,9860.0
2020-11-25 13:20:00,88.13,88.2,88.12,88.18,6781.0,79.9275,79.991,79.9184,79.9728,6781.0
2020-11-25 13:25:00,88.18,88.23,88.17,88.22,9040.0,79.9728,80.0182,79.9637,80.0091,9040.0
2020-11-25 13:30:00,88.23,88.36,88.23,88.35,8989.0,80.0182,80.1361,80.0182,80.127,8989.0
2020-11-25 13:35:00,88.34,88.39,88.26,88.35,10046.0,80.1179,80.1633,80.0454,80.127,10046.0
2020-11-25 13:40:00,88.33,88.45,88.33,88.42,11206.0,80.1089,80.2177,80.1089,80.1905,11206.0
2020-11-25 13:45:00,88.41,88.6,88.41,88.53,17390.0,80.1814,80.3537,80.1814,80.2902,17390.0
2020-11-25 13:50:00,88.52,88.57,88.46,88.56,11147.0,80.2812,80.3265,80.2268,80.3174,11147.0
2020-11-25 13:55:00,88.57,88.63,88.54,88.59,15954.0,80.3265,80.3809,80.2993,80.3447,15954.0
2020-11-25 14:00:00,88.62,88.66,88.55,88.65,5860.0,80.3719,80.4081,80.3084,80.3991,5860.0
2020-11-25 14:05:00,88.62,88.66,88.54,88.59,10309.0,80.3719,80.4081,80.2993,80.3447,10309.0
2020-11-25 14:10:00,88.57,88.58,88.51,88.56,6465.0,80.3265,80.3356,80.2721,80.3174,6465.0
2020-11-25 14:15:00,88.56,88.73,88.56,88.67,10777.0,80.3174,80.4716,80.3174,80.4172,10777.0
2020-11-25 14:20:00,88.68,88.74,88.6,88.71,9668.0,80.4263,80.4807,80.3537,80.4535,9668.0
2020-11-25 14:25:00,88.7,88.82,88.69,88.76,8489.0,80.4444,80.5532,80.4353,80.4988,8489.0
2020-11-25 14:30:00,88.79,88.81,88.62,88.62,9996.0,80.526,80.5442,80.3719,80.3719,9996.0
2020-11-25 14:35:00,88.62,88.72,88.62,88.67,11054.0,80.3719,80.4626,80.3719,80.4172,11054.0
2020-11-25 14:40:00,88.69,88.79,88.65,88.75,13570.0,80.4353,80.526,80.3991,80.4898,13570.0
2020-11-25 14:45:00,88.72,88.79,88.71,88.74,15319.0,80.4626,80.526,80.4535,80.4807,15319.0
2020-11-25 14:50:00,88.73,88.77,88.7,88.75,18263.0,80.4716,80.5079,80.4444,80.4898,18263.0
2020-11-25 14:55:00,88.75,88.8,88.73,88.75,16948.0,80.4898,80.5351,80.4716,80.4898,16948.0
2020-11-25 15:00:00,88.74,88.86,88.73,88.84,14908.0,80.4807,80.5895,80.4716,80.5714,14908.0
2020-11-25 15:05:00,88.84,88.94,88.8,88.9,13891.0,80.5714,80.6621,80.5351,80.6258,13891.0
2020-11-25 15:10:00,88.91,89.16,88.91,89.13,26658.0,80.6349,80.8616,80.6349,80.8344,26658.0
2020-11-25 15:15:00,89.14,89.28,89.08,89.25,43336.0,80.8435,80.9704,80.789,80.9432,43336.0
2020-11-25 15:20:00,89.25,89.33,89.13,89.16,32349.0,80.9432,81.0158,80.8344,80.8616,32349.0
2020-11-25 15:25:00,89.18,89.31,89.18,89.26,16931.0,80.8797,80.9976,80.8797,80.9523,16931.0
2020-11-25 15:30:00,89.25,89.35,89.22,89.34,23104.0,80.9432,81.0339,80.916,81.0248,23104.0
2020-11-25 15:35:00,89.35,89.36,89.24,89.28,33461.0,81.0339,81.043,80.9342,80.9704,33461.0
2020-11-25 15:40:00,89.26,89.45,89.26,89.38,31273.0,80.9523,81.1246,80.9523,81.0611,31273.0
2020-11-25 15:45:00,89.38,89.39,89.25,89.3,40846.0,81.0611,81.0702,80.9432,80.9886,40846.0
2020-11-25 15:50:00,89.29,89.38,89.27,89.28,55805.0,80.9795,81.0611,80.9614,80.9704,55805.0
2020-11-25 15:55:00,89.27,89.46,89.27,89.4,118465.0,80.9614,81.1337,80.9614,81.0793,118465.0
2020-11-27 09:30:00,88.89,89.47,87.21,88.04,119166.0,80.6167,81.1427,79.0931,79.8458,119166.0
2020-11-27 09:35:00,88.12,88.54,87.83,88.28,23581.0,79.9184,80.2993,79.6554,80.0635,23581.0
2020-11-27 09:40:00,88.38,88.38,88.06,88.29,25836.0,80.1542,80.1542,79.864,80.0726,25836.0
2020-11-27 09:45:00,88.34,88.72,88.33,88.61,7937.0,80.1179,80.4626,80.1089,80.3628,7937.0
2020-11-27 09:50:00,88.61,88.65,88.16,88.39,13744.0,80.3628,80.3991,79.9547,80.1633,13744.0
2020-11-27 09:55:00,88.39,88.57,88.1,88.39,18004.0,80.1633,80.3265,79.9003,80.1633,18004.0
2020-11-27 10:00:00,88.52,88.52,88.05,88.06,13543.0,80.2812,80.2812,79.8549,79.864,13543.0
2020-11-27 10:05:00,88.15,88.17,87.74,87.83,52504.0,79.9456,79.9637,79.5738,79.6554,52504.0
2020-11-27 10:10:00,87.88,88.26,87.85,88.15,18204.0,79.7007,80.0454,79.6735,79.9456,18204.0
2020-11-27 10:15:00,88.22,88.44,88.12,88.12,12664.0,80.0091,80.2086,79.9184,79.9184,12664.0
2020-11-27 10:20:00,88.09,88.2,88.0,88.1,13189.0,79.8912,79.991,79.8096,79.9003,13189.0
2020-11-27 10:25:00,88.12,88.16,88.02,88.05,6769.0,79.9184,79.9547,79.8277,79.8549,6769.0
2020-11-27 10:30:00,88.06,88.13,87.99,88.09,9922.0,79.864,79.9275,79.8005,79.8912,9922.0
2020-11-27 10:35:00,88.09,88.09,87.64,87.69,26447.0,79.8912,79.8912,79.4831,79.5284,26447.0
2020-11-27 10:40:00,87.62,87.95,87.57,87.91,8775.0,79.4649,79.7642,79.4196,79.7279,8775.0
2020-11-27 10:45:00,87.9,88.11,87.89,88.1,8207.0,79.7189,79.9093,79.7098,79.9003,8207.0
2020-11-27 10:50:00,88.1,88.19,87.94,88.17,15644.0,79.9003,79.9819,79.7552,79.9637,15644.0
2020-11-27 10:55:00,88.16,88.51,88.14,88.43,20195.0,79.9547,80.2721,79.9365,80.1995,20195.0
2020-11-27 11:00:00,88.43,88.54,88.42,88.48,24090.0,80.1995,80.2993,80.1905,80.2449,24090.0
2020-11-27 11:05:00,88.45,88.63,88.45,88.6,22277.0,80.2177,80.3809,80.2177,80.3537,22277.0
2020-11-27 11:10:00,88.59,88.65,88.54,88.56,11303.0,80.3447,80.3991,80.2993,80.3174,11303.0
2020-11-27 11:15:00,88.55,88.66,88.51,88.66,9754.0,80.3084,80.4081,80.2721,80.4081,9754.0
2020-11-27 11:20:00,88.68,88.78,88.54,88.54,7478.0,80.4263,80.517,80.2993,80.2993,7478.0
2020-11-27 11:25:00,88.55,88.62,88.25,88.27,7463.0,80.3084,80.3719,80.0363,80.0544,7463.0
2020-11-27 11:30:00,88.28,88.46,88.24,88.36,8771.0,80.0635,80.2268,80.0272,80.1361,8771.0
2020-11-27 11:35:00,88.35,88.36,88.2,88.23,8573.0,80.127,80.1361,79.991,80.0182,8573.0
2020-11-27 11:40:00,88.2,88.44,88.2,88.31,9318.0,79.991,80.2086,79.991,80.0907,9318.0
2020-11-27 11:45:00,88.37,88.49,88.32,88.42,6929.0,80.1451,80.254,80.0998,80.1905,6929.0
2020-11-27 11:50:00,88.44,88.45,88.33,88.42,6202.0,80.2086,80.2177,80.1089,80.1905,6202.0
2020-11-27 11:55:00,88.42,88.58,88.37,88.48,15888.0,80.1905,80.3356,80.1451,80.2449,15888.0
2020-11-27 12:00:00,88.5,88.63,88.48,88.63,7248.0,80.263,80.3809,80.2449,80.3809,7248.0
2020-11-27 12:05:00,88.61,88.76,88.53,88.76,12559.0,80.3628,80.4988,80.2902,80.4988,12559.0
2020-11-27 12:10:00,88.76,88.76,88.54,88.59,10442.0,80.4988,80.4988,80.2993,80.3447,10442.0
2020-11-27 12:15:00,88.56,88.56,88.43,88.43,3736.0,80.3174,80.3174,80.1995,80.1995,3736.0
2020-11-27 12:20:00,88.44,88.48,88.2,88.23,12611.0,80.2086,80.2449,79.991,80.0182,12611.0
2020-11-27 12:25:00,88.2,88.33,88.2,88.21,11315.0,79.991,80.1089,79.991,80.0,11315.0
2020-11-27 12:30:00,88.24,88.31,88.19,88.22,12059.0,80.0272,80.0907,79.9819,80.0091,12059.0
2020-11-27 12:35:00,88.24,88.33,88.22,88.22,8808.0,80.0272,80.1089,80.0091,80.0091,8808.0
2020-11-27 12:40:00,88.23,88.51,88.23,88.51,13240.0,80.0182,80.2721,80.0182,80.2721,13240.0
2020-11-27 12:45:00,88.5,88.68,88.5,88.68,10508.0,80.263,80.4263,80.263,80.4263,10508.0
2020-11-27 12:50:00,88.71,88.78,88.61,88.7,18600.0,80.4535,80.517,80.3628,80.4444,18600.0
2020-11-27 12:55:00,88.7,88.7,88.39,88.56,40651.0,80.4444,80.4444,80.1633,80.3174,40651.0
2020-11-30 09:30:00,88.5,88.66,88.06,88.11,61081.0,80.263,80.4081,79.864,79.9093,61081.0
2020-11-30 09:35:00,88.11,88.21,87.44,87.52,24504.0,79.9093,80.0,79.3017,79.3742,24504.0
2020-11-30 09:40:00,87.53,87.86,87.48,87.59,44320.0,79.3833,79.6826,79.338,79.4377,44320.0
2020-11-30 09:45:00,87.57,87.8,87.35,87.35,29422.0,79.4196,79.6282,79.2201,79.2201,29422.0
2020-11-30 09:50:00,87.36,87.6,87.29,87.52,26015.0,79.2291,79.4468,79.1656,79.3742,26015.0
2020-11-30 09:55:00,87.5,87.74,87.37,87.37,26598.0,79.3561,79.5738,79.2382,79.2382,26598.0
2020-11-30 10:00:00,87.43,87.64,87.41,87.43,23638.0,79.2926,79.4831,79.2745,79.2926,23638.0
2020-11-30 10:05:00,87.42,87.44,87.22,87.22,16759.0,79.2835,79.3017,79.1022,79.1022,16759.0
2020-11-30 10:10:00,87.23,87.35,87.06,87.13,40140.0,79.1112,79.2201,78.9571,79.0205,40140.0
2020-11-30 10:15:00,87.07,87.3,87.06,87.28,19002.0,78.9661,79.1747,78.9571,79.1566,19002.0
2020-11-30 10:20:00,87.33,87.59,87.18,87.54,51367.0,79.2019,79.4377,79.0659,79.3924,51367.0
2020-11-30 10:25:00,87.49,87.63,87.4,87.4,15713.0,79.347,79.474,79.2654,79.2654,15713.0
2020-11-30 10:30:00,87.37,87.55,87.33,87.41,19957.0,79.2382,79.4015,79.2019,79.2745,19957.0
2020-11-30 10:35:00,87.44,87.45,87.12,87.18,13241.0,79.3017,79.3108,79.0115,79.0659,13241.0
2020-11-30 10:40:00,87.08,87.43,87.07,87.37,14207.0,78.9752,79.2926,78.9661,79.2382,14207.0
2020-11-30 10:45:00,87.38,87.52,87.36,87.42,17445.0,79.2473,79.3742,79.2291,79.2835,17445.0
2020-11-30 10:50:00,87.4,87.6,87.36,87.57,17200.0,79.2654,79.4468,79.2291,79.4196,17200.0
2020-11-30 10:55:00,87.63,87.72,87.54,87.72,13890.0,79.474,79.5556,79.3924,79.5556,13890.0
2020-11-30 11:00:00,87.67,87.91,87.66,87.72,15221.0,79.5103,79.7279,79.5012,79.5556,15221.0
2020-11-30 11:05:00,87.71,87.76,87.6,87.6,16641.0,79.5466,79.5919,79.4468,79.4468,16641.0
2020-11-30 11:10:00,87.62,87.98,87.62,87.65,7571.0,79.4649,79.7914,79.4649,79.4921,7571.0
2020-11-30 11:15:00,87.65,87.71,87.58,87.62,9535.0,79.4921,79.5466,79.4287,79.4649,9535.0
2020-11-30 11:20:00,87.62,87.65,87.37,87.42,17722.0,79.4649,79.4921,79.2382,79.2835,17722.0
2020-11-30 11:25:00,87.37,87.45,87.26,87.26,13629.0,79.2382,79.3108,79.1384,79.1384,13629.0
2020-11-30 11:30:00,87.29,87.42,87.28,87.4,18380.0,79.1656,79.2835,79.1566,79.2654,18380.0
2020-11-30 11:35:00,87.38,87.4,87.15,87.16,9102.0,79.2473,79.2654,79.0387,79.0477,9102.0
2020-11-30 11:40:00,87.17,87.27,86.94,87.02,21917.0,79.0568,79.1475,78.8482,78.9208,21917.0
2020-11-30 11:45:00,87.02,87.19,86.87,86.93,18031.0,78.9208,79.075,78.7847,78.8392,18031.0
2020-11-30 11:50:00,86.91,87.03,86.86,86.87,14618.0,78.821,78.9298,78.7757,78.7847,14618.0
2020-11-30 11:55:00,86.9,86.9,86.73,86.79,11474.0,78.8119,78.8119,78.6578,78.7122,11474.0
2020-11-30 12:00:00,86.83,87.05,86.8,86.98,11669.0,78.7485,78.948,78.7213,78.8845,11669.0
2020-11-30 12:05:00,86.95,87.34,86.92,87.3,58730.0,78.8573,79.211,78.8301,79.1747,58730.0
2020-11-30 12:10:00,87.27,87.35,87.24,87.32,11475.0,79.1475,79.2201,79.1203,79.1929,11475.0
2020-11-30 12:15:00,87.3,87.3,87.19,87.19,7765.0,79.1747,79.1747,79.075,79.075,7765.0
2020-11-30 12:20:00,87.24,87.32,87.2,87.25,13398.0,79.1203,79.1929,79.084,79.1294,13398.0
2020-11-30 12:25:00,87.24,87.33,87.2,87.2,10017.0,79.1203,79.2019,79.084,79.084,10017.0
2020-11-30 12:30:00,87.19,87.19,87.03,87.09,6975.0,79.075,79.075,78.9298,78.9843,6975.0
2020-11-30 12:35:00,87.09,87.17,87.0,87.08,8530.0,78.9843,79.0568,78.9026,78.9752,8530.0
2020-11-30 12:40:00,87.06,87.15,86.94,86.96,11744.0,78.9571,79.0387,78.8482,78.8664,11744.0
2020-11-30 12:45:00,86.91,86.96,86.75,86.79,16898.0,78.821,78.8664,78.6759,78.7122,16898.0
2020-11-30 12:50:00,86.83,86.91,86.72,86.89,13087.0,78.7485,78.821,78.6487,78.8029,13087.0
2020-11-30 12:55:00,86.88,86.93,86.82,86.9,8544.0,78.7938,78.8392,78.7394,78.8119,8544.0
2020-11-30 13:00:00,86.88,86.9,86.7,86.73,9608.0,78.7938,78.8119,78.6306,78.6578,9608.0
2020-11-30 13:05:00,86.71,86.81,86.59,86.81,44396.0,78.6396,78.7303,78.5308,78.7303,44396.0
2020-11-30 13:10:00,86.79,86.82,86.67,86.7,21598.0,78.7122,78.7394,78.6034,78.6306,21598.0
2020-11-30 13:15:00,86.66,86.78,86.63,86.72,13117.0,78.5943,78.7031,78.5671,78.6487,13117.0
2020-11-30 13:20:00,86.75,86.89,86.75,86.76,9310.0,78.6759,78.8029,78.6759,78.685,9310.0
2020-11-30 13:25:00,86.75,86.8,86.66,86.69,18061.0,78.6759,78.7213,78.5943,78.6215,18061.0
2020-11-30 13:30:00,86.7,86.76,86.51,86.56,65933.0,78.6306,78.685,78.4582,78.5036,65933.0
2020-11-30 13:35:00,86.54,86.77,86.51,86.7,20794.0,78.4855,78.694,78.4582,78.6306,20794.0
2020-11-30 13:40:00,86.73,86.92,86.7,86.81,13844.0,78.6578,78.8301,78.6306,78.7303,13844.0
2020-11-30 13:45:00,86.83,86.83,86.57,86.7,15059.0,78.7485,78.7485,78.5127,78.6306,15059.0
2020-11-30 13:50:00,86.72,86.75,86.54,86.54,10043.0,78.6487,78.6759,78.4855,78.4855,10043.0
2020-11-30 13:55:00,86.59,86.59,86.5,86.55,12571.0,78.5308,78.5308,78.4492,78.4945,12571.0
2020-11-30 14:00:00,86.56,86.57,86.31,86.31,19105.0,78.5036,78.5127,78.2769,78.2769,19105.0
2020-11-30 14:05:00,86.33,86.44,86.22,86.41,24999.0,78.295,78.3948,78.1952,78.3676,24999.0
2020-11-30 14:10:00,86.41,86.51,86.34,86.51,16884.0,78.3676,78.4582,78.3041,78.4582,16884.0
2020-11-30 14:15:00,86.48,86.51,86.38,86.43,14273.0,78.431,78.4582,78.3403,78.3857,14273.0
2020-11-30 14:20:00,86.43,86.57,86.43,86.55,10907.0,78.3857,78.5127,78.3857,78.4945,10907.0
2020-11-30 14:25:00,86.57,86.65,86.43,86.43,20992.0,78.5127,78.5852,78.3857,78.3857,20992.0
2020-11-30 14:30:00,86.47,86.57,86.47,86.54,10270.0,78.422,78.5127,78.422,78.4855,10270.0
2020-11-30 14:35:00,86.56,86.57,86.46,86.48,12364.0,78.5036,78.5127,78.4129,78.431,12364.0
2020-11-30 14:40:00,86.48,86.54,86.37,86.42,17779.0,78.431,78.4855,78.3313,78.3766,17779.0
2020-11-30 14:45:00,86.42,86.66,86.42,86.66,28875.0,78.3766,78.5943,78.3766,78.5943,28875.0
2020-11-30 14:50:00,86.66,86.87,86.64,86.81,28974.0,78.5943,78.7847,78.5761,78.7303,28974.0
2020-11-30 14:55:00,86.78,87.05,86.78,86.98,62651.0,78.7031,78.948,78.7031,78.8845,62651.0
2020-11-30 15:00:00,87.01,87.01,86.8,86.88,12729.0,78.9117,78.9117,78.7213,78.7938,12729.0
2020-11-30 15:05:00,86.9,86.94,86.76,86.77,12837.0,78.8119,78.8482,78.685,78.694,12837.0
2020-11-30 15:10:00,86.76,86.85,86.74,86.77,15740.0,78.685,78.7666,78.6668,78.694,15740.0
2020-11-30 15:15:00,86.78,86.81,86.69,86.8,24935.0,78.7031,78.7303,78.6215,78.7213,24935.0
2020-11-30 15:20:00,86.79,86.82,86.68,86.71,23101.0,78.7122,78.7394,78.6124,78.6396,23101.0
2020-11-30 15:25:00,86.71,86.73,86.57,86.57,21608.0,78.6396,78.6578,78.5127,78.5127,21608.0
2020-11-30 15:30:00,86.6,86.6,86.45,86.54,34067.0,78.5399,78.5399,78.4038,78.4855,34067.0
2020-11-30 15:35:00,86.53,86.79,86.52,86.66,43843.0,78.4764,78.7122,78.4673,78.5943,43843.0
2020-11-30 15:40:00,86.66,86.81,86.65,86.79,46409.0,78.5943,78.7303,78.5852,78.7122,46409.0
2020-11-30 15:45:00,86.81,86.87,86.63,86.87,57086.0,78.7303,78.7847,78.5671,78.7847,57086.0
2020-11-30 15:50:00,86.83,86.85,86.69,86.78,66737.0,78.7485,78.7666,78.6215,78.7031,66737.0
2020-11-30 15:55:00,86.81,87.13,86.66,87.11,253997.0,78.7303,79.0205,78.5943,79.0024,253997.0
2020-12-01 09:30:00,87.85,88.14,87.63,87.83,60286.0,79.6735,79.9365,79.474,79.6554,60286.0
2020-12-01 09:35:00,87.89,88.58,87.85,88.07,37264.0,79.7098,80.3356,79.6735,79.8731,37264.0
2020-12-01 09:40:00,88.03,88.26,87.81,88.17,22770.0,79.8368,80.0454,79.6373,79.9637,22770.0
2020-12-01 09:45:00,88.17,88.19,87.8,88.17,27186.0,79.9637,79.9819,79.6282,79.9637,27186.0
2020-12-01 09:50:00,88.1,88.51,88.09,88.29,28262.0,79.9003,80.2721,79.8912,80.0726,28262.0
2020-12-01 09:55:00,88.29,88.29,87.97,88.03,33203.0,80.0726,80.0726,79.7824,79.8368,33203.0
2020-12-01 10:00:00,88.07,88.07,87.71,87.92,44992.0,79.8731,79.8731,79.5466,79.737,44992.0
2020-12-01 10:05:00,87.95,88.25,87.83,88.12,27986.0,79.7642,80.0363,79.6554,79.9184,27986.0
2020-12-01 10:10:00,88.12,88.12,87.83,88.0,16642.0,79.9184,79.9184,79.6554,79.8096,16642.0
2020-12-01 10:15:00,87.98,88.14,87.96,88.14,28971.0,79.7914,79.9365,79.7733,79.9365,28971.0
2020-12-01 10:20:00,88.11,88.19,87.99,88.19,20818.0,79.9093,79.9819,79.8005,79.9819,20818.0
2020-12-01 10:25:00,88.17,88.2,88.07,88.13,24322.0,79.9637,79.991,79.8731,79.9275,24322.0
2020-12-01 10:30:00,88.19,88.3,88.16,88.22,18979.0,79.9819,80.0816,79.9547,80.0091,18979.0
2020-12-01 10:35:00,88.23,88.29,88.15,88.23,17273.0,80.0182,80.0726,79.9456,80.0182,17273.0
2020-12-01 10:40:00,88.25,88.49,88.23,88.45,24834.0,80.0363,80.254,80.0182,80.2177,24834.0
2020-12-01 10:45:00,88.42,88.48,88.16,88.21,13914.0,80.1905,80.2449,79.9547,80.0,13914.0
2020-12-01 10:50:00,88.21,88.24,88.07,88.08,9773.0,80.0,80.0272,79.8731,79.8821,9773.0
2020-12-01 10:55:00,88.12,88.4,88.09,88.4,15216.0,79.9184,80.1723,79.8912,80.1723,15216.0
2020-12-01 11:00:00,88.4,88.54,88.37,88.48,11858.0,80.1723,80.2993,80.1451,80.2449,11858.0
2020-12-01 11:05:00,88.51,88.57,88.44,88.47,9249.0,80.2721,80.3265,80.2086,80.2358,9249.0
2020-12-01 11:10:00,88.53,88.73,88.5,88.66,10996.0,80.2902,80.4716,80.263,80.4081,10996.0
2020-12-01 11:15:00,88.67,88.88,88.63,88.77,20050.0,80.4172,80.6077,80.3809,80.5079,20050.0
2020-12-01 11:20:00,88.78,88.81,88.51,88.51,9401.0,80.517,80.5442,80.2721,80.2721,9401.0
2020-12-01 11:25:00,88.56,88.68,88.51,88.67,19066.0,80.3174,80.4263,80.2721,80.4172,19066.0
2020-12-01 11:30:00,88.68,88.93,88.68,88.83,14159.0,80.4263,80.653,80.4263,80.5623,14159.0
2020-12-01 11:35:00,88.81,88.87,88.61,88.69,9667.0,80.5442,80.5986,80.3628,80.4353,9667.0
2020-12-01 11:40:00,88.69,88.76,88.61,88.73,10115.0,80.4353,80.4988,80.3628,80.4716,10115.0
2020-12-01 11:45:00,88.73,88.73,88.59,88.6,17743.0,80.4716,80.4716,80.3447,80.3537,17743.0
2020-12-01 11:50:00,88.56,88.6,88.44,88.44,4524.0,80.3174,80.3537,80.2086,80.2086,4524.0
2020-12-01 11:55:00,88.4,88.66,88.4,88.41,14456.0,80.1723,80.4081,80.1723,80.1814,14456.0
2020-12-01 12:00:00,88.4,88.5,88.36,88.5,17098.0,80.1723,80.263,80.1361,80.263,17098.0
2020-12-01 12:05:00,88.48,88.65,88.45,88.64,10043.0,80.2449,80.3991,80.2177,80.39,10043.0
2020-12-01 12:10:00,88.61,88.66,88.53,88.66,13797.0,80.3628,80.4081,80.2902,80.4081,13797.0
2020-12-01 12:15:00,88.66,88.66,88.45,88.45,6717.0,80.4081,80.4081,80.2177,80.2177,6717.0
2020-12-01 12:20:00,88.47,88.47,88.18,88.18,20561.0,80.2358,80.2358,79.9728,79.9728,20561.0
2020-12-01 12:25:00,88.18,88.3,88.14,88.28,22052.0,79.9728,80.0816,79.9365,80.0635,22052.0
2020-12-01 12:30:00,88.26,88.33,88.09,88.13,10385.0,80.0454,80.1089,79.8912,79.9275,10385.0
2020-12-01 12:35:00,88.1,88.13,87.98,87.98,6939.0,79.9003,79.9275,79.7914,79.7914,6939.0
2020-12-01 12:40:00,87.91,88.07,87.88,88.01,42137.0,79.7279,79.8731,79.7007,79.8186,42137.0
2020-12-01 12:45:00,88.03,88.24,88.0,88.23,7824.0,79.8368,80.0272,79.8096,80.0182,7824.0
2020-12-01 12:50:00,88.17,88.19,88.1,88.12,9722.0,79.9637,79.9819,79.9003,79.9184,9722.0
2020-12-01 12:55:00,88.12,88.22,88.08,88.08,13403.0,79.9184,80.0091,79.8821,79.8821,13403.0
2020-12-01 13:00:00,88.07,88.17,88.05,88.09,11746.0,79.8731,79.9637,79.8549,79.8912,11746.0
2020-12-01 13:05:00,88.08,88.16,88.05,88.15,23207.0,79.8821,79.9547,79.8549,79.9456,23207.0
2020-12-01 13:10:00,88.09,88.17,88.09,88.13,3107.0,79.8912,79.9637,79.8912,79.9275,3107.0
2020-12-01 13:15:00,88.1,88.13,87.98,88.0,8154.0,79.9003,79.9275,79.7914,79.8096,8154.0
2020-12-01 13:20:00,88.04,88.13,88.02,88.02,7076.0,79.8458,79.9275,79.8277,79.8277,7076.0
2020-12-01 13:25:00,88.02,88.09,88.01,88.06,15257.0,79.8277,79.8912,79.8186,79.864,15257.0
2020-12-01 13:30:00,88.1,88.12,88.0,88.1,11346.0,79.9003,79.9184,79.8096,79.9003,11346.0
2020-12-01 13:35:00,88.11,88.16,88.07,88.09,5252.0,79.9093,79.9547,79.8731,79.8912,5252.0
2020-12-01 13:40:00,88.08,88.16,88.07,88.14,14549.0,79.8821,79.9547,79.8731,79.9365,14549.0
2020-12-01 13:45:00,88.14,88.14,88.06,88.12,20533.0,79.9365,79.9365,79.864,79.9184,20533.0
2020-12-01 13:50:00,88.11,88.22,88.11,88.22,13505.0,79.9093,80.0091,79.9093,80.0091,13505.0
2020-12-01 13:55:00,88.23,88.4,88.22,88.39,11308.0,80.0182,80.1723,80.0091,80.1633,11308.0
2020-12-01 14:00:00,88.39,88.52,88.39,88.49,10367.0,80.1633,80.2812,80.1633,80.254,10367.0
2020-12-01 14:05:00,88.49,88.54,88.39,88.53,17698.0,80.254,80.2993,80.1633,80.2902,17698.0
2020-12-01 14:10:00,88.55,88.77,88.54,88.77,26674.0,80.3084,80.5079,80.2993,80.5079,26674.0
2020-12-01 14:15:00,88.79,88.87,88.7,88.71,20832.0,80.526,80.5986,80.4444,80.4535,20832.0
2020-12-01 14:20:00,88.72,88.87,88.69,88.87,23535.0,80.4626,80.5986,80.4353,80.5986,23535.0
2020-12-01 14:25:00,88.85,88.91,88.59,88.6,10296.0,80.5805,80.6349,80.3447,80.3537,10296.0
2020-12-01 14:30:00,88.57,88.61,88.45,88.61,28556.0,80.3265,80.3628,80.2177,80.3628,28556.0
2020-12-01 14:35:00,88.59,88.63,88.53,88.61,12310.0,80.3447,80.3809,80.2902,80.3628,12310.0
2020-12-01 14:40:00,88.62,88.7,88.58,88.58,10337.0,80.3719,80.4444,80.3356,80.3356,10337.0
2020-12-01 14:45:00,88.58,88.6,88.48,88.55,38371.0,80.3356,80.3537,80.2449,80.3084,38371.0
2020-12-01 14:50:00,88.54,88.56,88.45,88.47,11858.0,80.2993,80.3174,80.2177,80.2358,11858.0
2020-12-01 14:55:00,88.5,88.5,88.32,88.34,11118.0,80.263,80.263,80.0998,80.1179,11118.0
2020-12-01 15:00:00,88.31,88.43,88.31,88.38,21382.0,80.0907,80.1995,80.0907,80.1542,21382.0
2020-12-01 15:05:00,88.37,88.44,88.32,88.39,18924.0,80.1451,80.2086,80.0998,80.1633,18924.0
2020-12-01 15:10:00,88.37,88.56,88.35,88.54,21227.0,80.1451,80.3174,80.127,80.2993,21227.0
2020-12-01 15:15:00,88.55,88.61,88.52,88.57,25731.0,80.3084,80.3628,80.2812,80.3265,25731.0
2020-12-01 15:20:00,88.58,88.59,88.43,88.54,22441.0,80.3356,80.3447,80.1995,80.2993,22441.0
2020-12-01 15:25:00,88.53,88.58,88.5,88.57,13244.0,80.2902,80.3356,80.263,80.3265,13244.0
2020-12-01 15:30:00,88.56,88.66,88.5,88.65,24830.0,80.3174,80.4081,80.263,80.3991,24830.0
2020-12-01 15:35:00,88.65,88.77,88.57,88.76,43709.0,80.3991,80.5079,80.3265,80.4988,43709.0
2020-12-01 15:40:00,88.76,88.8,88.65,88.78,39430.0,80.4988,80.5351,80.3991,80.517,39430.0
2020-12-01 15:45:00,88.76,88.86,88.7,88.78,42074.0,80.4988,80.5895,80.4444,80.517,42074.0
2020-12-01 15:50:00,88.75,89.09,88.74,89.04,77463.0,80.4898,80.7981,80.4807,80.7528,77463.0
2020-12-01 15:55:00,89.04,89.21,88.98,89.15,272699.0,80.7528,80.9069,80.6984,80.8525,272699.0
2020-12-02 09:30:00,90.05,90.16,89.36,89.66,97506.0,81.6688,81.7685,81.043,81.3151,97506.0
2020-12-02 09:35:00,89.76,90.8,89.69,90.36,34615.0,81.4058,82.349,81.3423,81.9499,34615.0
2020-12-02 09:40:00,90.45,90.75,90.04,90.04,26949.0,82.0315,82.3036,81.6597,81.6597,26949.0
2020-12-02 09:45:00,90.08,90.59,90.07,90.31,96101.0,81.696,82.1585,81.6869,81.9046,96101.0
2020-12-02 09:50:00,90.3,90.56,90.25,90.49,67215.0,81.8955,82.1313,81.8502,82.0678,67215.0
2020-12-02 09:55:00,90.51,90.64,90.22,90.49,24326.0,82.086,82.2039,81.8229,82.0678,24326.0
2020-12-02 10:00:00,90.46,90.92,90.37,90.74,56733.0,82.0406,82.4578,81.959,82.2945,56733.0
2020-12-02 10:05:00,90.73,90.94,90.37,90.37,43432.0,82.2855,82.4759,81.959,81.959,43432.0
2020-12-02 10:10:00,90.48,90.49,90.22,90.27,25591.0,82.0587,82.0678,81.8229,81.8683,25591.0
2020-12-02 10:15:00,90.22,90.4,90.13,90.22,48002.0,81.8229,81.9862,81.7413,81.8229,48002.0
2020-12-02 10:20:00,90.16,90.23,90.1,90.15,43808.0,81.7685,81.832,81.7141,81.7595,43808.0
2020-12-02 10:25:00,90.13,90.27,90.1,90.2,38117.0,81.7413,81.8683,81.7141,81.8048,38117.0
2020-12-02 10:30:00,90.21,90.24,90.1,90.17,26258.0,81.8139,81.8411,81.7141,81.7776,26258.0
2020-12-02 10:35:00,90.2,90.2,89.65,89.65,17731.0,81.8048,81.8048,81.306,81.306,17731.0
2020-12-02 10:40:00,89.64,89.78,89.44,89.74,28866.0,81.2969,81.4239,81.1155,81.3876,28866.0
2020-12-02 10:45:00,89.75,89.88,89.71,89.83,22575.0,81.3967,81.5146,81.3604,81.4692,22575.0
2020-12-02 10:50:00,89.81,89.85,89.72,89.72,44978.0,81.4511,81.4874,81.3695,81.3695,44978.0
2020-12-02 10:55:00,89.78,89.78,89.42,89.48,24097.0,81.4239,81.4239,81.0974,81.1518,24097.0
2020-12-02 11:00:00,89.44,89.85,89.44,89.78,17868.0,81.1155,81.4874,81.1155,81.4239,17868.0
2020-12-02 11:05:00,89.75,89.75,89.48,89.51,9899.0,81.3967,81.3967,81.1518,81.179,9899.0
2020-12-02 11:10:00,89.48,89.57,89.39,89.39,14097.0,81.1518,81.2334,81.0702,81.0702,14097.0
2020-12-02 11:15:00,89.39,89.47,89.31,89.46,17753.0,81.0702,81.1427,80.9976,81.1337,17753.0
2020-12-02 11:20:00,89.46,89.58,89.42,89.55,13183.0,81.1337,81.2425,81.0974,81.2153,13183.0
2020-12-02 11:25:00,89.54,89.56,89.44,89.48,6850.0,81.2062,81.2244,81.1155,81.1518,6850.0
2020-12-02 11:30:00,89.51,89.58,89.42,89.49,8069.0,81.179,81.2425,81.0974,81.1609,8069.0
2020-12-02 11:35:00,89.48,89.51,89.34,89.42,7911.0,81.1518,81.179,81.0248,81.0974,7911.0
2020-12-02 11:40:00,89.4,89.41,89.1,89.15,11377.0,81.0793,81.0883,80.8072,80.8525,11377.0
2020-12-02 11:45:00,89.17,89.17,88.99,89.03,6904.0,80.8707,80.8707,80.7074,80.7437,6904.0
2020-12-02 11:50:00,89.05,89.16,88.98,88.99,6691.0,80.7618,80.8616,80.6984,80.7074,6691.0
2020-12-02 11:55:00,88.99,89.08,88.89,89.0,10389.0,80.7074,80.789,80.6167,80.7165,10389.0
2020-12-02 12:00:00,89.04,89.11,88.97,89.02,3347.0,80.7528,80.8163,80.6893,80.7346,3347.0
2020-12-02 12:05:00,89.04,89.13,89.02,89.03,12622.0,80.7528,80.8344,80.7346,80.7437,12622.0
2020-12-02 12:10:00,89.05,89.12,89.02,89.11,12905.0,80.7618,80.8253,80.7346,80.8163,12905.0
2020-12-02 12:15:00,89.11,89.11,88.8,88.81,9785.0,80.8163,80.8163,80.5351,80.5442,9785.0
2020-12-02 12:20:00,88.78,88.93,88.78,88.89,7551.0,80.517,80.653,80.517,80.6167,7551.0
2020-12-02 12:25:00,88.91,89.05,88.88,89.04,19128.0,80.6349,80.7618,80.6077,80.7528,19128.0
2020-12-02 12:30:00,89.03,89.08,89.01,89.08,13586.0,80.7437,80.789,80.7256,80.789,13586.0
2020-12-02 12:35:00,89.08,89.1,88.97,88.98,31572.0,80.789,80.8072,80.6893,80.6984,31572.0
2020-12-02 12:40:00,88.97,88.97,88.91,88.94,6895.0,80.6893,80.6893,80.6349,80.6621,6895.0
2020-12-02 12:45:00,88.95,89.06,88.94,89.03,7085.0,80.6711,80.7709,80.6621,80.7437,7085.0
2020-12-02 12:50:00,89.01,89.14,89.01,89.14,35779.0,80.7256,80.8435,80.7256,80.8435,35779.0
2020-12-02 12:55:00,89.16,89.16,88.93,89.07,9065.0,80.8616,80.8616,80.653,80.78,9065.0
2020-12-02 13:00:00,89.06,89.1,88.95,88.98,3319.0,80.7709,80.8072,80.6711,80.6984,3319.0
2020-12-02 13:05:00,89.0,89.09,88.94,88.94,6252.0,80.7165,80.7981,80.6621,80.6621,6252.0
2020-12-02 13:10:00,88.93,88.98,88.9,88.98,6257.0,80.653,80.6984,80.6258,80.6984,6257.0
2020-12-02 13:15:00,88.95,89.06,88.92,89.06,3880.0,80.6711,80.7709,80.6439,80.7709,3880.0
2020-12-02 13:20:00,89.07,89.12,89.01,89.12,8694.0,80.78,80.8253,80.7256,80.8253,8694.0
2020-12-02 13:25:00,89.08,89.12,89.0,89.01,7811.0,80.789,80.8253,80.7165,80.7256,7811.0
2020-12-02 13:30:00,89.01,89.13,89.01,89.12,9164.0,80.7256,80.8344,80.7256,80.8253,9164.0
2020-12-02 13:35:00,89.16,89.2,89.1,89.16,8822.0,80.8616,80.8979,80.8072,80.8616,8822.0
2020-12-02 13:40:00,89.16,89.26,89.08,89.17,10640.0,80.8616,80.9523,80.789,80.8707,10640.0
2020-12-02 13:45:00,89.19,89.21,89.08,89.14,8848.0,80.8888,80.9069,80.789,80.8435,8848.0
2020-12-02 13:50:00,89.15,89.18,89.11,89.12,7513.0,80.8525,80.8797,80.8163,80.8253,7513.0
2020-12-02 13:55:00,89.14,89.16,89.01,89.04,10195.0,80.8435,80.8616,80.7256,80.7528,10195.0
2020-12-02 14:00:00,89.04,89.08,88.98,89.07,7817.0,80.7528,80.789,80.6984,80.78,7817.0
2020-12-02 14:05:00,89.05,89.11,89.04,89.08,9411.0,80.7618,80.8163,80.7528,80.789,9411.0
2020-12-02 14:10:00,89.08,89.09,89.02,89.07,2236.0,80.789,80.7981,80.7346,80.78,2236.0
2020-12-02 14:15:00,89.07,89.15,88.98,89.07,10191.0,80.78,80.8525,80.6984,80.78,10191.0
2020-12-02 14:20:00,89.05,89.21,89.05,89.19,12447.0,80.7618,80.9069,80.7618,80.8888,12447.0
2020-12-02 14:25:00,89.17,89.32,89.13,89.29,17237.0,80.8707,81.0067,80.8344,80.9795,17237.0
2020-12-02 14:30:00,89.32,89.44,89.32,89.44,16531.0,81.0067,81.1155,81.0067,81.1155,16531.0
2020-12-02 14:35:00,89.44,89.51,89.37,89.45,7130.0,81.1155,81.179,81.0521,81.1246,7130.0
2020-12-02 14:40:00,89.45,89.47,89.34,89.41,9175.0,81.1246,81.1427,81.0248,81.0883,9175.0
2020-12-02 14:45:00,89.38,89.45,89.3,89.34,11170.0,81.0611,81.1246,80.9886,81.0248,11170.0
2020-12-02 14:50:00,89.36,89.42,89.3,89.33,8470.0,81.043,81.0974,80.9886,81.0158,8470.0
2020-12-02 14:55:00,89.32,89.39,89.28,89.31,13439.0,81.0067,81.0702,80.9704,80.9976,13439.0
2020-12-02 15:00:00,89.32,89.38,89.26,89.3,10377.0,81.0067,81.0611,80.9523,80.9886,10377.0
2020-12-02 15:05:00,89.28,89.3,89.18,89.21,7790.0,80.9704,80.9886,80.8797,80.9069,7790.0
2020-12-02 15:10:00,89.2,89.24,89.14,89.18,10374.0,80.8979,80.9342,80.8435,80.8797,10374.0
2020-12-02 15:15:00,89.2,89.35,89.19,89.28,10390.0,80.8979,81.0339,80.8888,80.9704,10390.0
2020-12-02 15:20:00,89.29,89.34,89.21,89.24,10404.0,80.9795,81.0248,80.9069,80.9342,10404.0
2020-12-02 15:25:00,89.24,89.28,89.11,89.21,13359.0,80.9342,80.9704,80.8163,80.9069,13359.0
2020-12-02 15:30:00,89.21,89.4,89.2,89.38,23018.0,80.9069,81.0793,80.8979,81.0611,23018.0
2020-12-02 15:35:00,89.39,89.41,89.29,89.31,26515.0,81.0702,81.0883,80.9795,80.9976,26515.0
2020-12-02 15:40:00,89.33,89.39,89.3,89.33,24579.0,81.0158,81.0702,80.9886,81.0158,24579.0
2020-12-02 15:45:00,89.33,89.36,89.26,89.27,32202.0,81.0158,81.043,80.9523,80.9614,32202.0
2020-12-02 15:50:00,89.28,89.35,89.11,89.14,75900.0,80.9704,81.0339,80.8163,80.8435,75900.0
2020-12-02 15:55:00,89.13,89.31,89.13,89.22,114129.0,80.8344,80.9976,80.8344,80.916,114129.0
2020-12-03 09:30:00,88.61,89.04,88.39,88.43,54413.0,80.3628,80.7528,80.1633,80.1995,54413.0
2020-12-03 09:35:00,88.5,88.63,87.84,88.06,6793.0,80.263,80.3809,79.6645,79.864,6793.0
2020-12-03 09:40:00,88.07,88.4,87.95,88.13,11690.0,79.8731,80.1723,79.7642,79.9275,11690.0
2020-12-03 09:45:00,88.16,88.23,87.83,87.89,16268.0,79.9547,80.0182,79.6554,79.7098,16268.0
2020-12-03 09:50:00,87.87,88.23,87.78,87.91,28593.0,79.6917,80.0182,79.61,79.7279,28593.0
2020-12-03 09:55:00,87.93,88.09,87.82,87.88,14728.0,79.7461,79.8912,79.6463,79.7007,14728.0
2020-12-03 10:00:00,87.82,88.01,87.8,87.97,13347.0,79.6463,79.8186,79.6282,79.7824,13347.0
2020-12-03 10:05:00,87.96,88.06,87.92,88.04,12728.0,79.7733,79.864,79.737,79.8458,12728.0
2020-12-03 10:10:00,88.04,88.25,87.95,88.09,12962.0,79.8458,80.0363,79.7642,79.8912,12962.0
2020-12-03 10:15:00,88.09,88.09,87.85,87.85,21210.0,79.8912,79.8912,79.6735,79.6735,21210.0
2020-12-03 10:20:00,87.84,88.03,87.82,87.98,22495.0,79.6645,79.8368,79.6463,79.7914,22495.0
2020-12-03 10:25:00,87.98,88.06,87.95,87.98,16730.0,79.7914,79.864,79.7642,79.7914,16730.0
2020-12-03 10:30:00,87.96,88.32,87.92,88.32,27269.0,79.7733,80.0998,79.737,80.0998,27269.0
2020-12-03 10:35:00,88.28,88.48,88.23,88.42,15253.0,80.0635,80.2449,80.0182,80.1905,15253.0
2020-12-03 10:40:00,88.47,88.71,88.45,88.63,17716.0,80.2358,80.4535,80.2177,80.3809,17716.0
2020-12-03 10:45:00,88.62,88.62,88.49,88.54,10879.0,80.3719,80.3719,80.254,80.2993,10879.0
2020-12-03 10:50:00,88.57,88.58,88.41,88.48,8251.0,80.3265,80.3356,80.1814,80.2449,8251.0
2020-12-03 10:55:00,88.46,88.67,88.34,88.67,33693.0,80.2268,80.4172,80.1179,80.4172,33693.0
2020-12-03 11:00:00,88.65,88.78,88.51,88.54,27468.0,80.3991,80.517,80.2721,80.2993,27468.0
2020-12-03 11:05:00,88.52,88.59,88.44,88.48,12463.0,80.2812,80.3447,80.2086,80.2449,12463.0
2020-12-03 11:10:00,88.46,88.58,88.43,88.55,7085.0,80.2268,80.3356,80.1995,80.3084,7085.0
2020-12-03 11:15:00,88.53,88.6,88.48,88.55,17332.0,80.2902,80.3537,80.2449,80.3084,17332.0
2020-12-03 11:20:00,88.52,88.57,88.46,88.54,10985.0,80.2812,80.3265,80.2268,80.2993,10985.0
2020-12-03 11:25:00,88.55,88.77,88.53,88.74,23324.0,80.3084,80.5079,80.2902,80.4807,23324.0
2020-12-03 11:30:00,88.74,88.92,88.69,88.79,20231.0,80.4807,80.6439,80.4353,80.526,20231.0
2020-12-03 11:35:00,88.79,88.88,88.68,88.84,12647.0,80.526,80.6077,80.4263,80.5714,12647.0
2020-12-03 11:40:00,88.81,88.99,88.81,88.87,12285.0,80.5442,80.7074,80.5442,80.5986,12285.0
2020-12-03 11:45:00,88.92,88.92,88.79,88.91,13354.0,80.6439,80.6439,80.526,80.6349,13354.0
2020-12-03 11:50:00,88.92,89.02,88.83,89.0,16912.0,80.6439,80.7346,80.5623,80.7165,16912.0
2020-12-03 11:55:00,89.02,89.02,88.88,88.92,17268.0,80.7346,80.7346,80.6077,80.6439,17268.0
2020-12-03 12:00:00,88.95,89.1,88.9,89.08,9639.0,80.6711,80.8072,80.6258,80.789,9639.0
2020-12-03 12:05:00,89.12,89.2,89.05,89.14,14216.0,80.8253,80.8979,80.7618,80.8435,14216.0
2020-12-03 12:10:00,89.11,89.15,89.01,89.14,15928.0,80.8163,80.8525,80.7256,80.8435,15928.0
2020-12-03 12:15:00,89.11,89.13,89.0,89.05,12065.0,80.8163,80.8344,80.7165,80.7618,12065.0
2020-12-03 12:20:00,89.02,89.3,89.02,89.17,70122.0,80.7346,80.9886,80.7346,80.8707,70122.0
2020-12-03 12:25:00,89.15,89.16,89.0,89.01,14390.0,80.8525,80.8616,80.7165,80.7256,14390.0
2020-12-03 12:30:00,88.98,89.1,88.92,88.93,38117.0,80.6984,80.8072,80.6439,80.653,38117.0
2020-12-03 12:35:00,88.94,89.0,88.91,88.93,12309.0,80.6621,80.7165,80.6349,80.653,12309.0
2020-12-03 12:40:00,88.92,88.95,88.85,88.87,10086.0,80.6439,80.6711,80.5805,80.5986,10086.0
2020-12-03 12:45:00,88.85,88.95,88.85,88.92,10655.0,80.5805,80.6711,80.5805,80.6439,10655.0
2020-12-03 12:50:00,88.9,88.92,88.83,88.89,16669.0,80.6258,80.6439,80.5623,80.6167,16669.0
2020-12-03 12:55:00,88.89,88.92,88.83,88.91,9672.0,80.6167,80.6439,80.5623,80.6349,9672.0
2020-12-03 13:00:00,88.97,88.99,88.82,88.83,14626.0,80.6893,80.7074,80.5532,80.5623,14626.0
2020-12-03 13:05:00,88.82,88.82,88.67,88.71,19050.0,80.5532,80.5532,80.4172,80.4535,19050.0
2020-12-03 13:10:00,88.71,88.76,88.6,88.65,21277.0,80.4535,80.4988,80.3537,80.3991,21277.0
2020-12-03 13:15:00,88.63,88.64,88.56,88.57,48807.0,80.3809,80.39,80.3174,80.3265,48807.0
2020-12-03 13:20:00,88.58,88.59,88.43,88.46,19952.0,80.3356,80.3447,80.1995,80.2268,19952.0
2020-12-03 13:25:00,88.43,88.46,88.35,88.35,24674.0,80.1995,80.2268,80.127,80.127,24674.0
2020-12-03 13:30:00,88.38,88.44,88.36,88.4,17165.0,80.1542,80.2086,80.1361,80.1723,17165.0
2020-12-03 13:35:00,88.41,88.48,88.34,88.34,17344.0,80.1814,80.2449,80.1179,80.1179,17344.0
2020-12-03 13:40:00,88.33,88.36,88.29,88.29,18524.0,80.1089,80.1361,80.0726,80.0726,18524.0
2020-12-03 13:45:00,88.28,88.37,88.27,88.34,7790.0,80.0635,80.1451,80.0544,80.1179,7790.0
2020-12-03 13:50:00,88.33,88.33,88.12,88.22,13273.0,80.1089,80.1089,79.9184,80.0091,13273.0
2020-12-03 13:55:00,88.21,88.24,88.04,88.13,50850.0,80.0,80.0272,79.8458,79.9275,50850.0
2020-12-03 14:00:00,88.16,88.36,88.11,88.35,47495.0,79.9547,80.1361,79.9093,80.127,47495.0
2020-12-03 14:05:00,88.36,88.37,88.3,88.31,41599.0,80.1361,80.1451,80.0816,80.0907,41599.0
2020-12-03 14:10:00,88.3,88.36,88.26,88.28,95140.0,80.0816,80.1361,80.0454,80.0635,95140.0
2020-12-03 14:15:00,88.25,88.33,88.19,88.3,5654.0,80.0363,80.1089,79.9819,80.0816,5654.0
2020-12-03 14:20:00,88.31,88.37,88.27,88.31,23058.0,80.0907,80.1451,80.0544,80.0907,23058.0
2020-12-03 14:25:00,88.28,88.38,88.17,88.35,17111.0,80.0635,80.1542,79.9637,80.127,17111.0
2020-12-03 14:30:00,88.34,88.37,88.3,88.33,21117.0,80.1179,80.1451,80.0816,80.1089,21117.0
2020-12-03 14:35:00,88.31,88.38,88.3,88.35,27791.0,80.0907,80.1542,80.0816,80.127,27791.0
2020-12-03 14:40:00,88.34,88.35,88.3,88.32,18946.0,80.1179,80.127,80.0816,80.0998,18946.0
2020-12-03 14:45:00,88.34,88.36,88.3,88.35,14494.0,80.1179,80.1361,80.0816,80.127,14494.0
2020-12-03 14:50:00,88.33,88.39,88.32,88.38,50926.0,80.1089,80.1633,80.0998,80.1542,50926.0
2020-12-03 14:55:00,88.39,88.66,88.34,88.63,32420.0,80.1633,80.4081,80.1179,80.3809,32420.0
2020-12-03 15:00:00,88.61,88.61,88.42,88.52,20318.0,80.3628,80.3628,80.1905,80.2812,20318.0
2020-12-03 15:05:00,88.52,88.52,88.44,88.48,44147.0,80.2812,80.2812,80.2086,80.2449,44147.0
2020-12-03 15:10:00,88.45,88.74,88.45,88.74,52950.0,80.2177,80.4807,80.2177,80.4807,52950.0
2020-12-03 15:15:00,88.8,88.91,88.76,88.88,12678.0,80.5351,80.6349,80.4988,80.6077,12678.0
2020-12-03 15:20:00,88.86,88.86,88.69,88.72,19053.0,80.5895,80.5895,80.4353,80.4626,19053.0
2020-12-03 15:25:00,88.72,88.8,88.7,88.8,12862.0,80.4626,80.5351,80.4444,80.5351,12862.0
2020-12-03 15:30:00,88.78,88.89,88.78,88.8,16790.0,80.517,80.6167,80.517,80.5351,16790.0
2020-12-03 15:35:00,88.8,88.86,88.54,88.54,16362.0,80.5351,80.5895,80.2993,80.2993,16362.0
2020-12-03 15:40:00,88.54,88.55,88.33,88.51,19163.0,80.2993,80.3084,80.1089,80.2721,19163.0
2020-12-03 15:45:00,88.5,88.58,88.38,88.38,23767.0,80.263,80.3356,80.1542,80.1542,23767.0
2020-12-03 15:50:00,88.42,88.47,88.22,88.27,32909.0,80.1905,80.2358,80.0091,80.0544,32909.0
2020-12-03 15:55:00,88.27,88.41,88.07,88.3,167347.0,80.0544,80.1814,79.8731,80.0816,167347.0
2020-12-04 09:30:00,88.29,88.5,88.11,88.28,28361.0,80.0726,80.263,79.9093,80.0635,28361.0
2020-12-04 09:35:00,88.2,88.64,88.1,88.49,21918.0,79.991,80.39,79.9003,80.254,21918.0
2020-12-04 09:40:00,88.45,88.51,88.04,88.17,24118.0,80.2177,80.2721,79.8458,79.9637,24118.0
2020-12-04 09:45:00,88.23,88.34,88.12,88.17,7250.0,80.0182,80.1179,79.9184,79.9637,7250.0
2020-12-04 09:50:00,88.13,88.13,87.62,87.78,41818.0,79.9275,79.9275,79.4649,79.61,41818.0
2020-12-04 09:55:00,87.77,87.82,87.71,87.78,16491.0,79.601,79.6463,79.5466,79.61,16491.0
2020-12-04 10:00:00,87.81,87.89,87.71,87.81,15029.0,79.6373,79.7098,79.5466,79.6373,15029.0
2020-12-04 10:05:00,87.81,87.82,87.57,87.7,17520.0,79.6373,79.6463,79.4196,79.5375,17520.0
2020-12-04 10:10:00,87.71,87.71,87.55,87.62,7218.0,79.5466,79.5466,79.4015,79.4649,7218.0
2020-12-04 10:15:00,87.63,87.84,87.6,87.7,10983.0,79.474,79.6645,79.4468,79.5375,10983.0
2020-12-04 10:20:00,87.7,87.71,87.54,87.67,13411.0,79.5375,79.5466,79.3924,79.5103,13411.0
2020-12-04 10:25:00,87.71,87.91,87.57,87.91,15586.0,79.5466,79.7279,79.4196,79.7279,15586.0
2020-12-04 10:30:00,87.88,87.96,87.83,87.89,28856.0,79.7007,79.7733,79.6554,79.7098,28856.0
2020-12-04 10:35:00,87.91,88.05,87.89,87.99,26025.0,79.7279,79.8549,79.7098,79.8005,26025.0
2020-12-04 10:40:00,88.02,88.13,87.97,88.09,13435.0,79.8277,79.9275,79.7824,79.8912,13435.0
2020-12-04 10:45:00,88.11,88.15,88.03,88.1,47055.0,79.9093,79.9456,79.8368,79.9003,47055.0
2020-12-04 10:50:00,88.09,88.11,88.04,88.11,8815.0,79.8912,79.9093,79.8458,79.9093,8815.0
2020-12-04 10:55:00,88.11,88.24,88.11,88.19,27433.0,79.9093,80.0272,79.9093,79.9819,27433.0
2020-12-04 11:00:00,88.21,88.22,88.16,88.21,27246.0,80.0,80.0091,79.9547,80.0,27246.0
2020-12-04 11:05:00,88.21,88.24,88.07,88.11,21311.0,80.0,80.0272,79.8731,79.9093,21311.0
2020-12-04 11:10:00,88.09,88.13,87.98,88.04,25377.0,79.8912,79.9275,79.7914,79.8458,25377.0
2020-12-04 11:15:00,88.04,88.06,87.91,88.01,12716.0,79.8458,79.864,79.7279,79.8186,12716.0
2020-12-04 11:20:00,88.0,88.05,87.98,88.04,27706.0,79.8096,79.8549,79.7914,79.8458,27706.0
2020-12-04 11:25:00,88.03,88.07,87.92,87.92,9037.0,79.8368,79.8731,79.737,79.737,9037.0
2020-12-04 11:30:00,87.92,87.93,87.72,87.75,16627.0,79.737,79.7461,79.5556,79.5828,16627.0
2020-12-04 11:35:00,87.75,87.84,87.71,87.81,14593.0,79.5828,79.6645,79.5466,79.6373,14593.0
2020-12-04 11:40:00,87.8,87.88,87.74,87.88,7192.0,79.6282,79.7007,79.5738,79.7007,7192.0
2020-12-04 11:45:00,87.88,87.89,87.83,87.87,2823.0,79.7007,79.7098,79.6554,79.6917,2823.0
2020-12-04 11:50:00,87.84,87.97,87.82,87.95,9763.0,79.6645,79.7824,79.6463,79.7642,9763.0
2020-12-04 11:55:00,87.95,87.96,87.86,87.9,6808.0,79.7642,79.7733,79.6826,79.7189,6808.0
2020-12-04 12:00:00,87.92,87.93,87.84,87.84,3272.0,79.737,79.7461,79.6645,79.6645,3272.0
2020-12-04 12:05:00,87.89,87.92,87.87,87.88,8812.0,79.7098,79.737,79.6917,79.7007,8812.0
2020-12-04 12:10:00,87.86,87.88,87.75,87.8,10578.0,79.6826,79.7007,79.5828,79.6282,10578.0
2020-12-04 12:15:00,87.79,87.92,87.78,87.86,11352.0,79.6191,79.737,79.61,79.6826,11352.0
2020-12-04 12:20:00,87.87,87.9,87.85,87.88,10308.0,79.6917,79.7189,79.6735,79.7007,10308.0
2020-12-04 12:25:00,87.88,87.92,87.86,87.89,30579.0,79.7007,79.737,79.6826,79.7098,30579.0
2020-12-04 12:30:00,87.88,87.88,87.77,87.84,7377.0,79.7007,79.7007,79.601,79.6645,7377.0
2020-12-04 12:35:00,87.84,87.92,87.83,87.9,11123.0,79.6645,79.737,79.6554,79.7189,11123.0
2020-12-04 12:40:00,87.89,87.92,87.87,87.88,36849.0,79.7098,79.737,79.6917,79.7007,36849.0
2020-12-04 12:45:00,87.9,87.91,87.77,87.81,11058.0,79.7189,79.7279,79.601,79.6373,11058.0
2020-12-04 12:50:00,87.83,87.89,87.76,87.76,3508.0,79.6554,79.7098,79.5919,79.5919,3508.0
2020-12-04 12:55:00,87.76,87.89,87.76,87.88,13490.0,79.5919,79.7098,79.5919,79.7007,13490.0
2020-12-04 13:00:00,87.89,88.0,87.87,87.98,24881.0,79.7098,79.8096,79.6917,79.7914,24881.0
2020-12-04 13:05:00,87.98,88.0,87.95,87.98,5082.0,79.7914,79.8096,79.7642,79.7914,5082.0
2020-12-04 13:10:00,87.96,87.99,87.91,87.92,5596.0,79.7733,79.8005,79.7279,79.737,5596.0
2020-12-04 13:15:00,87.9,87.98,87.9,87.92,5897.0,79.7189,79.7914,79.7189,79.737,5897.0
2020-12-04 13:20:00,87.92,87.96,87.89,87.92,11209.0,79.737,79.7733,79.7098,79.737,11209.0
2020-12-04 13:25:00,87.92,88.06,87.92,88.02,9476.0,79.737,79.864,79.737,79.8277,9476.0
2020-12-04 13:30:00,88.02,88.05,87.98,88.02,11024.0,79.8277,79.8549,79.7914,79.8277,11024.0
2020-12-04 13:35:00,88.03,88.07,87.99,88.03,6111.0,79.8368,79.8731,79.8005,79.8368,6111.0
2020-12-04 13:40:00,88.02,88.04,87.98,87.98,5427.0,79.8277,79.8458,79.7914,79.7914,5427.0
2020-12-04 13:45:00,87.97,88.01,87.93,87.97,9688.0,79.7824,79.8186,79.7461,79.7824,9688.0
2020-12-04 13:50:00,87.97,88.18,87.96,88.14,23423.0,79.7824,79.9728,79.7733,79.9365,23423.0
2020-12-04 13:55:00,88.17,88.29,88.13,88.2,24037.0,79.9637,80.0726,79.9275,79.991,24037.0
2020-12-04 14:00:00,88.2,88.27,88.12,88.21,24809.0,79.991,80.0544,79.9184,80.0,24809.0
2020-12-04 14:05:00,88.23,88.4,88.23,88.35,27102.0,80.0182,80.1723,80.0182,80.127,27102.0
2020-12-04 14:10:00,88.36,88.52,88.36,88.52,21934.0,80.1361,80.2812,80.1361,80.2812,21934.0
2020-12-04 14:15:00,88.52,88.57,88.43,88.56,15055.0,80.2812,80.3265,80.1995,80.3174,15055.0
2020-12-04 14:20:00,88.55,88.57,88.44,88.46,26649.0,80.3084,80.3265,80.2086,80.2268,26649.0
2020-12-04 14:25:00,88.47,88.59,88.44,88.54,17191.0,80.2358,80.3447,80.2086,80.2993,17191.0
2020-12-04 14:30:00,88.55,88.58,88.42,88.51,17259.0,80.3084,80.3356,80.1905,80.2721,17259.0
2020-12-04 14:35:00,88.52,88.63,88.46,88.59,15144.0,80.2812,80.3809,80.2268,80.3447,15144.0
2020-12-04 14:40:00,88.6,88.78,88.57,88.78,16221.0,80.3537,80.517,80.3265,80.517,16221.0
2020-12-04 14:45:00,88.78,88.8,88.69,88.75,12044.0,80.517,80.5351,80.4353,80.4898,12044.0
2020-12-04 14:50:00,88.74,88.81,88.69,88.79,18711.0,80.4807,80.5442,80.4353,80.526,18711.0
2020-12-04 14:55:00,88.79,88.8,88.72,88.8,16033.0,80.526,80.5351,80.4626,80.5351,16033.0
2020-12-04 15:00:00,88.8,88.84,88.72,88.73,11046.0,80.5351,80.5714,80.4626,80.4716,11046.0
2020-12-04 15:05:00,88.72,88.85,88.71,88.84,8198.0,80.4626,80.5805,80.4535,80.5714,8198.0
2020-12-04 15:10:00,88.84,88.99,88.83,88.95,19133.0,80.5714,80.7074,80.5623,80.6711,19133.0
2020-12-04 15:15:00,88.97,89.02,88.91,89.02,12775.0,80.6893,80.7346,80.6349,80.7346,12775.0
2020-12-04 15:20:00,89.0,89.1,88.99,89.07,17065.0,80.7165,80.8072,80.7074,80.78,17065.0
2020-12-04 15:25:00,89.07,89.12,89.01,89.08,18429.0,80.78,80.8253,80.7256,80.789,18429.0
2020-12-04 15:30:00,89.08,89.2,89.07,89.2,21830.0,80.789,80.8979,80.78,80.8979,21830.0
2020-12-04 15:35:00,89.21,89.25,89.17,89.24,25107.0,80.9069,80.9432,80.8707,80.9342,25107.0
2020-12-04 15:40:00,89.23,89.42,89.19,89.34,36117.0,80.9251,81.0974,80.8888,81.0248,36117.0
2020-12-04 15:45:00,89.34,89.42,89.28,89.29,31038.0,81.0248,81.0974,80.9704,80.9795,31038.0
2020-12-04 15:50:00,89.31,89.49,89.31,89.46,55989.0,80.9976,81.1609,80.9976,81.1337,55989.0
2020-12-04 15:55:00,89.36,89.6,89.33,89.53,152714.0,81.043,81.2607,81.0158,81.1972,152714.0
2020-12-07 09:45:00,89.52,91.13,89.52,90.73,86553.0,81.1881,82.6482,81.1881,82.2855,86553.0
2020-12-07 09:50:00,90.76,91.03,90.7,91.03,55301.0,82.3127,82.5576,82.2583,82.5576,55301.0
2020-12-07 09:55:00,91.01,91.21,91.0,91.12,30626.0,82.5394,82.7208,82.5303,82.6392,30626.0
2020-12-07 10:00:00,91.1,91.3,90.93,90.97,33976.0,82.621,82.8024,82.4669,82.5031,33976.0
2020-12-07 10:05:00,90.97,90.97,90.71,90.8,22804.0,82.5031,82.5031,82.2673,82.349,22804.0
2020-12-07 10:10:00,90.84,90.92,90.79,90.87,11187.0,82.3852,82.4578,82.3399,82.4124,11187.0
2020-12-07 10:15:00,90.89,91.13,90.85,91.11,29822.0,82.4306,82.6482,82.3943,82.6301,29822.0
2020-12-07 10:20:00,91.11,91.26,91.07,91.19,19450.0,82.6301,82.7661,82.5938,82.7027,19450.0
2020-12-07 10:25:00,91.18,91.25,91.13,91.23,17202.0,82.6936,82.7571,82.6482,82.7389,17202.0
2020-12-07 10:30:00,91.25,91.28,91.14,91.24,19827.0,82.7571,82.7843,82.6573,82.748,19827.0
2020-12-07 10:35:00,91.23,91.28,91.19,91.24,17180.0,82.7389,82.7843,82.7027,82.748,17180.0
2020-12-07 10:40:00,91.25,91.32,91.19,91.2,14859.0,82.7571,82.8206,82.7027,82.7117,14859.0
2020-12-07 10:45:00,91.2,91.22,91.15,91.15,17351.0,82.7117,82.7299,82.6664,82.6664,17351.0
2020-12-07 10:50:00,91.15,91.15,91.04,91.08,19214.0,82.6664,82.6664,82.5666,82.6029,19214.0
2020-12-07 10:55:00,91.08,91.08,90.95,90.95,42147.0,82.6029,82.6029,82.485,82.485,42147.0
2020-12-07 11:00:00,90.97,91.1,90.96,91.08,30312.0,82.5031,82.621,82.4941,82.6029,30312.0
2020-12-07 11:05:00,91.07,91.22,91.07,91.18,23918.0,82.5938,82.7299,82.5938,82.6936,23918.0
2020-12-07 11:10:00,91.19,91.23,91.04,91.09,29958.0,82.7027,82.7389,82.5666,82.612,29958.0
2020-12-07 11:15:00,91.06,91.18,91.01,91.08,37483.0,82.5848,82.6936,82.5394,82.6029,37483.0
2020-12-07 11:20:00,91.09,91.15,91.03,91.04,13986.0,82.612,82.6664,82.5576,82.5666,13986.0
2020-12-07 11:25:00,91.04,91.04,90.94,90.98,34681.0,82.5666,82.5666,82.4759,82.5122,34681.0
2020-12-07 11:30:00,90.97,90.98,90.86,90.95,41559.0,82.5031,82.5122,82.4034,82.485,41559.0
2020-12-07 11:35:00,90.95,90.96,90.68,90.68,13537.0,82.485,82.4941,82.2401,82.2401,13537.0
2020-12-07 11:40:00,90.68,90.7,90.5,90.55,18255.0,82.2401,82.2583,82.0769,82.1222,18255.0
2020-12-07 11:45:00,90.54,90.58,90.38,90.38,15115.0,82.1132,82.1494,81.9681,81.9681,15115.0
2020-12-07 11:50:00,90.39,90.39,90.24,90.24,16398.0,81.9771,81.9771,81.8411,81.8411,16398.0
2020-12-07 11:55:00,90.22,90.28,90.15,90.26,17800.0,81.8229,81.8774,81.7595,81.8592,17800.0
2020-12-07 12:00:00,90.22,90.28,90.2,90.27,6687.0,81.8229,81.8774,81.8048,81.8683,6687.0
2020-12-07 12:05:00,90.25,90.28,90.1,90.13,15730.0,81.8502,81.8774,81.7141,81.7413,15730.0
2020-12-07 12:10:00,90.11,90.13,90.01,90.06,14016.0,81.7232,81.7413,81.6325,81.6778,14016.0
2020-12-07 12:15:00,90.05,90.09,89.96,90.09,10190.0,81.6688,81.705,81.5871,81.705,10190.0
2020-12-07 12:20:00,90.1,90.1,90.03,90.03,5922.0,81.7141,81.7141,81.6506,81.6506,5922.0
2020-12-07 12:25:00,90.02,90.04,89.98,90.03,12190.0,81.6416,81.6597,81.6053,81.6506,12190.0
2020-12-07 12:30:00,90.04,90.05,89.97,89.99,9220.0,81.6597,81.6688,81.5962,81.6144,9220.0
2020-12-07 12:35:00,90.0,90.0,89.92,89.97,6433.0,81.6234,81.6234,81.5509,81.5962,6433.0
2020-12-07 12:40:00,89.97,90.0,89.85,89.85,6834.0,81.5962,81.6234,81.4874,81.4874,6834.0
2020-12-07 12:45:00,89.83,89.93,89.83,89.88,6383.0,81.4692,81.5599,81.4692,81.5146,6383.0
2020-12-07 12:50:00,89.88,90.01,89.87,89.88,15986.0,81.5146,81.6325,81.5055,81.5146,15986.0
2020-12-07 12:55:00,89.91,89.96,89.87,89.92,5645.0,81.5418,81.5871,81.5055,81.5509,5645.0
2020-12-07 13:00:00,89.9,89.98,89.89,89.91,5050.0,81.5327,81.6053,81.5237,81.5418,5050.0
2020-12-07 13:05:00,89.91,89.92,89.82,89.84,19434.0,81.5418,81.5509,81.4602,81.4783,19434.0
2020-12-07 13:10:00,89.83,89.9,89.83,89.83,6161.0,81.4692,81.5327,81.4692,81.4692,6161.0
2020-12-07 13:15:00,89.85,89.86,89.8,89.81,6343.0,81.4874,81.4965,81.442,81.4511,6343.0
2020-12-07 13:20:00,89.79,89.8,89.74,89.78,11135.0,81.433,81.442,81.3876,81.4239,11135.0
2020-12-07 13:25:00,89.77,89.92,89.75,89.85,12007.0,81.4148,81.5509,81.3967,81.4874,12007.0
2020-12-07 13:30:00,89.85,89.92,89.82,89.87,7208.0,81.4874,81.5509,81.4602,81.5055,7208.0
2020-12-07 13:35:00,89.84,89.96,89.81,89.94,16906.0,81.4783,81.5871,81.4511,81.569,16906.0
2020-12-07 13:40:00,89.95,89.96,89.86,89.86,8394.0,81.5781,81.5871,81.4965,81.4965,8394.0
2020-12-07 13:45:00,89.84,89.9,89.81,89.87,10063.0,81.4783,81.5327,81.4511,81.5055,10063.0
2020-12-07 13:50:00,89.88,89.88,89.77,89.8,9577.0,81.5146,81.5146,81.4148,81.442,9577.0
2020-12-07 13:55:00,89.8,89.8,89.7,89.75,6455.0,81.442,81.442,81.3513,81.3967,6455.0
2020-12-07 14:00:00,89.73,89.73,89.54,89.54,7811.0,81.3786,81.3786,81.2062,81.2062,7811.0
2020-12-07 14:05:00,89.54,89.6,89.51,89.58,8275.0,81.2062,81.2607,81.179,81.2425,8275.0
2020-12-07 14:10:00,89.58,89.62,89.5,89.6,11591.0,81.2425,81.2788,81.17,81.2607,11591.0
2020-12-07 14:15:00,89.59,89.59,89.47,89.5,5647.0,81.2516,81.2516,81.1427,81.17,5647.0
2020-12-07 14:20:00,89.51,89.55,89.48,89.51,9713.0,81.179,81.2153,81.1518,81.179,9713.0
2020-12-07 14:25:00,89.52,89.52,89.44,89.44,4828.0,81.1881,81.1881,81.1155,81.1155,4828.0
2020-12-07 14:30:00,89.44,89.53,89.44,89.48,5629.0,81.1155,81.1972,81.1155,81.1518,5629.0
2020-12-07 14:35:00,89.48,89.6,89.47,89.6,5607.0,81.1518,81.2607,81.1427,81.2607,5607.0
2020-12-07 14:40:00,89.62,89.72,89.61,89.62,9365.0,81.2788,81.3695,81.2697,81.2788,9365.0
2020-12-07 14:45:00,89.62,89.69,89.61,89.65,10678.0,81.2788,81.3423,81.2697,81.306,10678.0
2020-12-07 14:50:00,89.64,89.68,89.64,89.64,7329.0,81.2969,81.3332,81.2969,81.2969,7329.0
2020-12-07 14:55:00,89.64,89.83,89.64,89.81,35507.0,81.2969,81.4692,81.2969,81.4511,35507.0
2020-12-07 15:00:00,89.83,89.88,89.82,89.85,22605.0,81.4692,81.5146,81.4602,81.4874,22605.0
2020-12-07 15:05:00,89.86,89.93,89.86,89.91,8979.0,81.4965,81.5599,81.4965,81.5418,8979.0
2020-12-07 15:10:00,89.9,89.94,89.87,89.91,12945.0,81.5327,81.569,81.5055,81.5418,12945.0
2020-12-07 15:15:00,89.91,90.0,89.9,89.99,17995.0,81.5418,81.6234,81.5327,81.6144,17995.0
2020-12-07 15:20:00,90.0,90.1,90.0,90.06,15707.0,81.6234,81.7141,81.6234,81.6778,15707.0
2020-12-07 15:25:00,90.06,90.14,90.03,90.05,25139.0,81.6778,81.7504,81.6506,81.6688,25139.0
2020-12-07 15:30:00,90.03,90.06,89.95,89.99,18849.0,81.6506,81.6778,81.5781,81.6144,18849.0
2020-12-07 15:35:00,89.97,90.13,89.96,90.12,40140.0,81.5962,81.7413,81.5871,81.7323,40140.0
2020-12-07 15:40:00,90.12,90.14,90.0,90.05,61628.0,81.7323,81.7504,81.6234,81.6688,61628.0
2020-12-07 15:45:00,90.05,90.06,89.96,90.01,65920.0,81.6688,81.6778,81.5871,81.6325,65920.0
2020-12-07 15:50:00,90.0,90.13,89.95,90.1,53189.0,81.6234,81.7413,81.5781,81.7141,53189.0
2020-12-07 15:55:00,90.09,90.34,90.04,90.25,193255.0,81.705,81.9318,81.6597,81.8502,193255.0
2020-12-08 09:30:00,88.81,89.79,88.75,88.75,101702.0,80.5442,81.433,80.4898,80.4898,101702.0
2020-12-08 09:35:00,88.85,89.47,88.7,89.46,43736.0,80.5805,81.1427,80.4444,81.1337,43736.0
2020-12-08 09:40:00,89.46,90.12,89.44,90.09,37991.0,81.1337,81.7323,81.1155,81.705,37991.0
2020-12-08 09:45:00,90.12,90.31,90.01,90.12,23602.0,81.7323,81.9046,81.6325,81.7323,23602.0
2020-12-08 09:50:00,90.07,90.44,90.07,90.15,41726.0,81.6869,82.0225,81.6869,81.7595,41726.0
2020-12-08 09:55:00,90.15,90.36,90.04,90.28,17006.0,81.7595,81.9499,81.6597,81.8774,17006.0
2020-12-08 10:00:00,90.26,90.48,90.18,90.45,16149.0,81.8592,82.0587,81.7867,82.0315,16149.0
2020-12-08 10:05:00,90.5,90.66,90.34,90.52,46429.0,82.0769,82.222,81.9318,82.095,46429.0
2020-12-08 10:10:00,90.51,90.53,90.35,90.45,14445.0,82.086,82.1041,81.9408,82.0315,14445.0
2020-12-08 10:15:00,90.45,90.73,90.45,90.7,21312.0,82.0315,82.2855,82.0315,82.2583,21312.0
2020-12-08 10:20:00,90.71,90.89,90.68,90.85,31628.0,82.2673,82.4306,82.2401,82.3943,31628.0
2020-12-08 10:25:00,90.81,91.06,90.76,90.99,26912.0,82.358,82.5848,82.3127,82.5213,26912.0
2020-12-08 10:30:00,90.99,91.37,90.99,91.36,27227.0,82.5213,82.8659,82.5213,82.8568,27227.0
2020-12-08 10:35:00,91.37,91.55,91.26,91.4,28382.0,82.8659,83.0292,82.7661,82.8931,28382.0
2020-12-08 10:40:00,91.41,91.68,91.41,91.67,29478.0,82.9022,83.1471,82.9022,83.138,29478.0
2020-12-08 10:45:00,91.66,91.99,91.5,91.99,32214.0,83.1289,83.4282,82.9838,83.4282,32214.0
2020-12-08 10:50:00,91.99,92.13,91.85,92.13,43392.0,83.4282,83.5552,83.3012,83.5552,43392.0
2020-12-08 10:55:00,92.1,92.32,92.04,92.26,68109.0,83.528,83.7275,83.4736,83.6731,68109.0
2020-12-08 11:00:00,92.24,92.36,92.04,92.21,48174.0,83.6549,83.7638,83.4736,83.6277,48174.0
2020-12-08 11:05:00,92.21,92.48,92.12,92.26,47859.0,83.6277,83.8726,83.5461,83.6731,47859.0
2020-12-08 11:10:00,92.27,92.52,92.12,92.39,29930.0,83.6821,83.9089,83.5461,83.791,29930.0
2020-12-08 11:15:00,92.42,92.7,92.39,92.62,35273.0,83.8182,84.0721,83.791,83.9996,35273.0
2020-12-08 11:20:00,92.61,92.7,92.5,92.7,20505.0,83.9905,84.0721,83.8907,84.0721,20505.0
2020-12-08 11:25:00,92.68,92.79,92.64,92.75,49765.0,84.054,84.1537,84.0177,84.1175,49765.0
2020-12-08 11:30:00,92.78,92.9,92.46,92.48,59532.0,84.1447,84.2535,83.8545,83.8726,59532.0
2020-12-08 11:35:00,92.48,92.65,92.31,92.45,39842.0,83.8726,84.0268,83.7184,83.8454,39842.0
2020-12-08 11:40:00,92.45,92.47,92.15,92.36,21999.0,83.8454,83.8635,83.5733,83.7638,21999.0
2020-12-08 11:45:00,92.36,92.5,92.26,92.28,18376.0,83.7638,83.8907,83.6731,83.6912,18376.0
2020-12-08 11:50:00,92.29,92.36,92.17,92.3,16272.0,83.7003,83.7638,83.5915,83.7094,16272.0
2020-12-08 11:55:00,92.33,92.55,92.23,92.54,19427.0,83.7366,83.9361,83.6459,83.927,19427.0
2020-12-08 12:00:00,92.52,92.69,92.47,92.51,26947.0,83.9089,84.0631,83.8635,83.8998,26947.0
2020-12-08 12:05:00,92.53,92.68,92.5,92.6,17460.0,83.9179,84.054,83.8907,83.9814,17460.0
2020-12-08 12:10:00,92.6,92.68,92.53,92.54,16576.0,83.9814,84.054,83.9179,83.927,16576.0
2020-12-08 12:15:00,92.53,92.61,92.45,92.51,13296.0,83.9179,83.9905,83.8454,83.8998,13296.0
2020-12-08 12:20:00,92.52,92.84,92.52,92.84,18676.0,83.9089,84.1991,83.9089,84.1991,18676.0
2020-12-08 12:25:00,92.86,92.91,92.77,92.9,19506.0,84.2172,84.2626,84.1356,84.2535,19506.0
2020-12-08 12:30:00,92.91,93.1,92.89,93.06,24586.0,84.2626,84.4349,84.2444,84.3986,24586.0
2020-12-08 12:35:00,93.06,93.17,93.05,93.17,20283.0,84.3986,84.4984,84.3895,84.4984,20283.0
2020-12-08 12:40:00,93.17,93.27,93.13,93.15,26552.0,84.4984,84.5891,84.4621,84.4802,26552.0
2020-12-08 12:45:00,93.16,93.33,93.12,93.29,21575.0,84.4893,84.6435,84.453,84.6072,21575.0
2020-12-08 12:50:00,93.26,93.37,93.2,93.25,16755.0,84.58,84.6798,84.5256,84.5709,16755.0
2020-12-08 12:55:00,93.23,93.32,93.1,93.13,22828.0,84.5528,84.6344,84.4349,84.4621,22828.0
2020-12-08 13:00:00,93.14,93.28,92.9,93.23,30252.0,84.4712,84.5981,84.2535,84.5528,30252.0
2020-12-08 13:05:00,93.21,93.32,93.18,93.3,19934.0,84.5347,84.6344,84.5074,84.6163,19934.0
2020-12-08 13:10:00,93.28,93.28,92.91,92.97,14670.0,84.5981,84.5981,84.2626,84.317,14670.0
2020-12-08 13:15:00,92.96,93.18,92.96,93.17,14322.0,84.3079,84.5074,84.3079,84.4984,14322.0
2020-12-08 13:20:00,93.18,93.25,93.15,93.24,14629.0,84.5074,84.5709,84.4802,84.5619,14629.0
2020-12-08 13:25:00,93.25,93.39,93.22,93.39,17324.0,84.5709,84.6979,84.5437,84.6979,17324.0
2020-12-08 13:30:00,93.4,93.43,93.28,93.41,19164.0,84.707,84.7342,84.5981,84.716,19164.0
2020-12-08 13:35:00,93.42,93.42,93.27,93.27,12988.0,84.7251,84.7251,84.5891,84.5891,12988.0
2020-12-08 13:40:00,93.24,93.27,93.18,93.23,7625.0,84.5619,84.5891,84.5074,84.5528,7625.0
2020-12-08 13:45:00,93.23,93.38,93.2,93.38,11128.0,84.5528,84.6888,84.5256,84.6888,11128.0
2020-12-08 13:50:00,93.38,93.52,93.33,93.52,14619.0,84.6888,84.8158,84.6435,84.8158,14619.0
2020-12-08 13:55:00,93.54,93.69,93.54,93.64,34851.0,84.8339,84.97,84.8339,84.9246,34851.0
2020-12-08 14:00:00,93.64,93.81,93.61,93.66,26812.0,84.9246,85.0788,84.8974,84.9428,26812.0
2020-12-08 14:05:00,93.62,93.76,93.58,93.7,21788.0,84.9065,85.0335,84.8702,84.9791,21788.0
2020-12-08 14:10:00,93.7,93.85,93.65,93.82,18665.0,84.9791,85.1151,84.9337,85.0879,18665.0
2020-12-08 14:15:00,93.85,93.93,93.81,93.93,20409.0,85.1151,85.1876,85.0788,85.1876,20409.0
2020-12-08 14:20:00,93.92,93.97,93.84,93.86,18426.0,85.1786,85.2239,85.106,85.1242,18426.0
2020-12-08 14:25:00,93.89,94.04,93.87,94.01,22281.0,85.1514,85.2874,85.1332,85.2602,22281.0
2020-12-08 14:30:00,94.03,94.12,93.98,94.12,17343.0,85.2783,85.36,85.233,85.36,17343.0
2020-12-08 14:35:00,94.13,94.13,93.88,93.88,16377.0,85.369,85.369,85.1423,85.1423,16377.0
2020-12-08 14:40:00,93.88,93.97,93.86,93.9,14513.0,85.1423,85.2239,85.1242,85.1604,14513.0
2020-12-08 14:45:00,93.86,93.92,93.79,93.84,24439.0,85.1242,85.1786,85.0607,85.106,24439.0
2020-12-08 14:50:00,93.84,94.08,93.83,94.08,50229.0,85.106,85.3237,85.097,85.3237,50229.0
2020-12-08 14:55:00,94.1,94.4,94.1,94.18,64259.0,85.3418,85.6139,85.3418,85.4144,64259.0
2020-12-08 15:00:00,94.2,94.28,93.75,93.78,105420.0,85.4325,85.5051,85.0244,85.0516,105420.0
2020-12-08 15:05:00,93.76,93.85,93.4,93.4,38188.0,85.0335,85.1151,84.707,84.707,38188.0
2020-12-08 15:10:00,93.4,93.42,93.19,93.19,23176.0,84.707,84.7251,84.5165,84.5165,23176.0
2020-12-08 15:15:00,93.21,93.26,93.09,93.15,20661.0,84.5347,84.58,84.4258,84.4802,20661.0
2020-12-08 15:20:00,93.14,93.21,93.07,93.18,21860.0,84.4712,84.5347,84.4077,84.5074,21860.0
2020-12-08 15:25:00,93.16,93.23,93.0,93.23,29240.0,84.4893,84.5528,84.3442,84.5528,29240.0
2020-12-08 15:30:00,93.22,93.3,93.19,93.2,28591.0,84.5437,84.6163,84.5165,84.5256,28591.0
2020-12-08 15:35:00,93.2,93.25,93.04,93.16,102542.0,84.5256,84.5709,84.3805,84.4893,102542.0
2020-12-08 15:40:00,93.17,93.18,93.05,93.11,59445.0,84.4984,84.5074,84.3895,84.444,59445.0
2020-12-08 15:45:00,93.1,93.26,93.07,93.26,48110.0,84.4349,84.58,84.4077,84.58,48110.0
2020-12-08 15:50:00,93.25,93.25,93.06,93.06,72922.0,84.5709,84.5709,84.3986,84.3986,72922.0
2020-12-08 15:55:00,93.06,93.09,92.83,92.84,310636.0,84.3986,84.4258,84.19,84.1991,310636.0
2020-12-09 09:30:00,92.32,92.83,92.12,92.32,58008.0,83.7275,84.19,83.5461,83.7275,58008.0
2020-12-09 09:35:00,92.33,93.03,92.33,92.87,16437.0,83.7366,84.3714,83.7366,84.2263,16437.0
2020-12-09 09:40:00,92.87,93.08,92.8,93.01,33509.0,84.2263,84.4168,84.1628,84.3533,33509.0
2020-12-09 09:45:00,92.98,93.11,92.78,92.9,35466.0,84.3261,84.444,84.1447,84.2535,35466.0
2020-12-09 09:50:00,92.82,93.06,92.82,93.04,27237.0,84.181,84.3986,84.181,84.3805,27237.0
2020-12-09 09:55:00,93.06,93.17,92.93,93.13,18246.0,84.3986,84.4984,84.2807,84.4621,18246.0
2020-12-09 10:00:00,93.11,93.15,92.91,93.04,19137.0,84.444,84.4802,84.2626,84.3805,19137.0
2020-12-09 10:05:00,93.04,93.07,92.95,92.99,16791.0,84.3805,84.4077,84.2989,84.3351,16791.0
2020-12-09 10:10:00,92.99,93.01,92.83,92.88,20590.0,84.3351,84.3533,84.19,84.2354,20590.0
2020-12-09 10:15:00,92.87,92.87,92.69,92.81,15100.0,84.2263,84.2263,84.0631,84.1719,15100.0
2020-12-09 10:20:00,92.82,93.0,92.76,92.94,10862.0,84.181,84.3442,84.1265,84.2898,10862.0
2020-12-09 10:25:00,92.97,93.29,92.97,93.26,24183.0,84.317,84.6072,84.317,84.58,24183.0
2020-12-09 10:30:00,93.24,93.25,93.07,93.08,12596.0,84.5619,84.5709,84.4077,84.4168,12596.0
2020-12-09 10:35:00,93.09,93.24,93.07,93.15,14889.0,84.4258,84.5619,84.4077,84.4802,14889.0
2020-12-09 10:40:00,93.17,93.18,93.08,93.1,15979.0,84.4984,84.5074,84.4168,84.4349,15979.0
2020-12-09 10:45:00,93.11,93.16,92.86,92.95,35789.0,84.444,84.4893,84.2172,84.2989,35789.0
2020-12-09 10:50:00,92.95,92.95,92.77,92.9,17177.0,84.2989,84.2989,84.1356,84.2535,17177.0
2020-12-09 10:55:00,92.88,93.0,92.73,92.83,17467.0,84.2354,84.3442,84.0993,84.19,17467.0
2020-12-09 11:00:00,92.82,92.88,92.76,92.83,15127.0,84.181,84.2354,84.1265,84.19,15127.0
2020-12-09 11:05:00,92.8,92.93,92.75,92.85,11431.0,84.1628,84.2807,84.1175,84.2082,11431.0
2020-12-09 11:10:00,92.86,92.88,92.77,92.87,13943.0,84.2172,84.2354,84.1356,84.2263,13943.0
2020-12-09 11:15:00,92.89,92.93,92.8,92.84,18808.0,84.2444,84.2807,84.1628,84.1991,18808.0
2020-12-09 11:20:00,92.83,92.83,92.72,92.82,10617.0,84.19,84.19,84.0903,84.181,10617.0
2020-12-09 11:25:00,92.78,92.88,92.76,92.86,7918.0,84.1447,84.2354,84.1265,84.2172,7918.0
2020-12-09 11:30:00,92.85,92.89,92.72,92.72,12528.0,84.2082,84.2444,84.0903,84.0903,12528.0
2020-12-09 11:35:00,92.72,92.89,92.71,92.85,10520.0,84.0903,84.2444,84.0812,84.2082,10520.0
2020-12-09 11:40:00,92.85,92.86,92.83,92.85,3020.0,84.2082,84.2172,84.19,84.2082,3020.0
2020-12-09 11:45:00,92.85,92.97,92.85,92.96,9226.0,84.2082,84.317,84.2082,84.3079,9226.0
2020-12-09 11:50:00,92.98,93.11,92.97,93.08,7971.0,84.3261,84.444,84.317,84.4168,7971.0
2020-12-09 11:55:00,93.12,93.26,93.12,93.18,7644.0,84.453,84.58,84.453,84.5074,7644.0
2020-12-09 12:00:00,93.19,93.24,93.13,93.24,13660.0,84.5165,84.5619,84.4621,84.5619,13660.0
2020-12-09 12:05:00,93.25,93.36,93.21,93.33,8505.0,84.5709,84.6707,84.5347,84.6435,8505.0
2020-12-09 12:10:00,93.33,93.38,93.29,93.34,6356.0,84.6435,84.6888,84.6072,84.6526,6356.0
2020-12-09 12:15:00,93.33,93.36,93.27,93.35,10534.0,84.6435,84.6707,84.5891,84.6616,10534.0
2020-12-09 12:20:00,93.33,93.41,93.26,93.41,8184.0,84.6435,84.716,84.58,84.716,8184.0
2020-12-09 12:25:00,93.38,93.4,93.31,93.31,6336.0,84.6888,84.707,84.6253,84.6253,6336.0
2020-12-09 12:30:00,93.3,93.33,93.24,93.29,7309.0,84.6163,84.6435,84.5619,84.6072,7309.0
2020-12-09 12:35:00,93.28,93.31,93.23,93.23,6092.0,84.5981,84.6253,84.5528,84.5528,6092.0
2020-12-09 12:40:00,93.22,93.3,93.22,93.26,5816.0,84.5437,84.6163,84.5437,84.58,5816.0
2020-12-09 12:45:00,93.23,93.35,93.23,93.34,7757.0,84.5528,84.6616,84.5528,84.6526,7757.0
2020-12-09 12:50:00,93.33,93.35,93.21,93.3,6863.0,84.6435,84.6616,84.5347,84.6163,6863.0
2020-12-09 12:55:00,93.34,93.36,93.28,93.34,5051.0,84.6526,84.6707,84.5981,84.6526,5051.0
2020-12-09 13:00:00,93.33,93.34,93.15,93.15,12384.0,84.6435,84.6526,84.4802,84.4802,12384.0
2020-12-09 13:05:00,93.16,93.27,93.16,93.27,5344.0,84.4893,84.5891,84.4893,84.5891,5344.0
2020-12-09 13:10:00,93.25,93.31,93.21,93.23,6414.0,84.5709,84.6253,84.5347,84.5528,6414.0
2020-12-09 13:15:00,93.23,93.25,93.07,93.1,10471.0,84.5528,84.5709,84.4077,84.4349,10471.0
2020-12-09 13:20:00,93.11,93.15,93.08,93.12,7326.0,84.444,84.4802,84.4168,84.453,7326.0
2020-12-09 13:25:00,93.11,93.15,93.05,93.15,9983.0,84.444,84.4802,84.3895,84.4802,9983.0
2020-12-09 13:30:00,93.14,93.22,93.1,93.14,13147.0,84.4712,84.5437,84.4349,84.4712,13147.0
2020-12-09 13:35:00,93.13,93.2,93.1,93.17,9748.0,84.4621,84.5256,84.4349,84.4984,9748.0
2020-12-09 13:40:00,93.17,93.4,93.16,93.38,16130.0,84.4984,84.707,84.4893,84.6888,16130.0
2020-12-09 13:45:00,93.38,93.42,93.35,93.38,7151.0,84.6888,84.7251,84.6616,84.6888,7151.0
2020-12-09 13:50:00,93.36,93.37,93.29,93.36,16923.0,84.6707,84.6798,84.6072,84.6707,16923.0
2020-12-09 13:55:00,93.36,93.37,93.27,93.33,11180.0,84.6707,84.6798,84.5891,84.6435,11180.0
2020-12-09 14:00:00,93.34,93.44,93.33,93.4,14807.0,84.6526,84.7432,84.6435,84.707,14807.0
2020-12-09 14:05:00,93.4,93.49,93.4,93.43,13785.0,84.707,84.7886,84.707,84.7342,13785.0
2020-12-09 14:10:00,93.43,93.53,93.4,93.49,8418.0,84.7342,84.8249,84.707,84.7886,8418.0
2020-12-09 14:15:00,93.47,93.47,93.37,93.43,12445.0,84.7705,84.7705,84.6798,84.7342,12445.0
2020-12-09 14:20:00,93.42,93.64,93.4,93.61,18745.0,84.7251,84.9246,84.707,84.8974,18745.0
2020-12-09 14:25:00,93.61,93.65,93.58,93.64,8398.0,84.8974,84.9337,84.8702,84.9246,8398.0
2020-12-09 14:30:00,93.64,93.65,93.47,93.49,15193.0,84.9246,84.9337,84.7705,84.7886,15193.0
2020-12-09 14:35:00,93.48,93.58,93.45,93.53,16073.0,84.7795,84.8702,84.7523,84.8249,16073.0
2020-12-09 14:40:00,93.53,93.56,93.44,93.48,12840.0,84.8249,84.8521,84.7432,84.7795,12840.0
2020-12-09 14:45:00,93.49,93.63,93.49,93.55,18243.0,84.7886,84.9156,84.7886,84.843,18243.0
2020-12-09 14:50:00,93.54,93.57,93.45,93.57,17494.0,84.8339,84.8612,84.7523,84.8612,17494.0
2020-12-09 14:55:00,93.56,93.57,93.48,93.53,14062.0,84.8521,84.8612,84.7795,84.8249,14062.0
2020-12-09 15:00:00,93.53,93.53,93.42,93.45,12416.0,84.8249,84.8249,84.7251,84.7523,12416.0
2020-12-09 15:05:00,93.45,93.54,93.44,93.53,15774.0,84.7523,84.8339,84.7432,84.8249,15774.0
2020-12-09 15:10:00,93.53,93.68,93.53,93.64,11941.0,84.8249,84.9609,84.8249,84.9246,11941.0
2020-12-09 15:15:00,93.64,93.65,93.41,93.44,17889.0,84.9246,84.9337,84.716,84.7432,17889.0
2020-12-09 15:20:00,93.43,93.47,93.3,93.31,17364.0,84.7342,84.7705,84.6163,84.6253,17364.0
2020-12-09 15:25:00,93.3,93.37,93.29,93.36,11267.0,84.6163,84.6798,84.6072,84.6707,11267.0
2020-12-09 15:30:00,93.36,93.44,93.31,93.38,27239.0,84.6707,84.7432,84.6253,84.6888,27239.0
2020-12-09 15:35:00,93.38,93.63,93.36,93.62,25783.0,84.6888,84.9156,84.6707,84.9065,25783.0
2020-12-09 15:40:00,93.62,93.83,93.6,93.81,29675.0,84.9065,85.097,84.8884,85.0788,29675.0
2020-12-09 15:45:00,93.8,93.88,93.69,93.69,51206.0,85.0697,85.1423,84.97,84.97,51206.0
2020-12-09 15:50:00,93.72,93.93,93.65,93.88,98246.0,84.9972,85.1876,84.9337,85.1423,98246.0
2020-12-09 15:55:00,93.87,93.91,93.6,93.6,224355.0,85.1332,85.1695,84.8884,84.8884,224355.0
2020-12-10 09:30:00,93.57,93.99,93.32,93.69,37154.0,84.8612,85.2421,84.6344,84.97,37154.0
2020-12-10 09:35:00,93.78,93.86,93.47,93.76,15456.0,85.0516,85.1242,84.7705,85.0335,15456.0
2020-12-10 09:40:00,93.8,94.13,93.72,93.91,42198.0,85.0697,85.369,84.9972,85.1695,42198.0
2020-12-10 09:45:00,93.91,93.97,93.67,93.75,17222.0,85.1695,85.2239,84.9518,85.0244,17222.0
2020-12-10 09:50:00,93.77,93.84,93.6,93.76,13169.0,85.0425,85.106,84.8884,85.0335,13169.0
2020-12-10 09:55:00,93.79,93.94,93.77,93.85,20841.0,85.0607,85.1967,85.0425,85.1151,20841.0
2020-12-10 10:00:00,93.84,93.99,93.76,93.98,17238.0,85.106,85.2421,85.0335,85.233,17238.0
2020-12-10 10:05:00,94.03,94.14,93.96,94.03,15842.0,85.2783,85.3781,85.2149,85.2783,15842.0
2020-12-10 10:10:00,94.02,94.02,93.8,93.92,13724.0,85.2693,85.2693,85.0697,85.1786,13724.0
2020-12-10 10:15:00,93.89,93.9,93.62,93.68,14848.0,85.1514,85.1604,84.9065,84.9609,14848.0
2020-12-10 10:20:00,93.69,93.69,93.17,93.17,15664.0,84.97,84.97,84.4984,84.4984,15664.0
2020-12-10 10:25:00,93.18,93.18,92.92,92.97,11620.0,84.5074,84.5074,84.2716,84.317,11620.0
2020-12-10 10:30:00,92.92,93.01,92.81,92.86,15326.0,84.2716,84.3533,84.1719,84.2172,15326.0
2020-12-10 10:35:00,92.84,92.89,92.72,92.89,23018.0,84.1991,84.2444,84.0903,84.2444,23018.0
2020-12-10 10:40:00,92.85,93.01,92.84,92.92,12577.0,84.2082,84.3533,84.1991,84.2716,12577.0
2020-12-10 10:45:00,92.9,92.97,92.75,92.88,11286.0,84.2535,84.317,84.1175,84.2354,11286.0
2020-12-10 10:50:00,92.88,93.33,92.86,93.33,14707.0,84.2354,84.6435,84.2172,84.6435,14707.0
2020-12-10 10:55:00,93.33,93.38,93.16,93.17,13279.0,84.6435,84.6888,84.4893,84.4984,13279.0
2020-12-10 11:00:00,93.21,93.27,93.14,93.15,10133.0,84.5347,84.5891,84.4712,84.4802,10133.0
2020-12-10 11:05:00,93.14,93.26,93.04,93.04,15142.0,84.4712,84.58,84.3805,84.3805,15142.0
2020-12-10 11:10:00,93.02,93.22,92.98,93.21,8530.0,84.3623,84.5437,84.3261,84.5347,8530.0
2020-12-10 11:15:00,93.23,93.27,93.19,93.25,12372.0,84.5528,84.5891,84.5165,84.5709,12372.0
2020-12-10 11:20:00,93.25,93.42,93.17,93.42,15796.0,84.5709,84.7251,84.4984,84.7251,15796.0
2020-12-10 11:25:00,93.42,93.56,93.42,93.52,7846.0,84.7251,84.8521,84.7251,84.8158,7846.0
2020-12-10 11:30:00,93.5,93.52,93.41,93.41,5002.0,84.7977,84.8158,84.716,84.716,5002.0
2020-12-10 11:35:00,93.43,93.55,93.43,93.54,7756.0,84.7342,84.843,84.7342,84.8339,7756.0
2020-12-10 11:40:00,93.56,93.62,93.5,93.57,11045.0,84.8521,84.9065,84.7977,84.8612,11045.0
2020-12-10 11:45:00,93.58,93.64,93.55,93.6,8985.0,84.8702,84.9246,84.843,84.8884,8985.0
2020-12-10 11:50:00,93.63,93.64,93.21,93.27,99504.0,84.9156,84.9246,84.5347,84.5891,99504.0
2020-12-10 11:55:00,93.28,93.28,93.17,93.18,12057.0,84.5981,84.5981,84.4984,84.5074,12057.0
2020-12-10 12:00:00,93.16,93.24,93.13,93.14,10334.0,84.4893,84.5619,84.4621,84.4712,10334.0
2020-12-10 12:05:00,93.13,93.28,93.13,93.19,8749.0,84.4621,84.5981,84.4621,84.5165,8749.0
2020-12-10 12:10:00,93.22,93.37,93.22,93.34,6862.0,84.5437,84.6798,84.5437,84.6526,6862.0
2020-12-10 12:15:00,93.34,93.41,93.32,93.32,4896.0,84.6526,84.716,84.6344,84.6344,4896.0
2020-12-10 12:20:00,93.36,93.36,93.26,93.28,8092.0,84.6707,84.6707,84.58,84.5981,8092.0
2020-12-10 12:25:00,93.31,93.33,93.2,93.22,5177.0,84.6253,84.6435,84.5256,84.5437,5177.0
2020-12-10 12:30:00,93.22,93.3,93.14,93.15,20521.0,84.5437,84.6163,84.4712,84.4802,20521.0
2020-12-10 12:35:00,93.15,93.17,93.03,93.11,19016.0,84.4802,84.4984,84.3714,84.444,19016.0
2020-12-10 12:40:00,93.14,93.22,93.09,93.16,13199.0,84.4712,84.5437,84.4258,84.4893,13199.0
2020-12-10 12:45:00,93.14,93.23,93.08,93.17,12704.0,84.4712,84.5528,84.4168,84.4984,12704.0
2020-12-10 12:50:00,93.15,93.39,93.14,93.35,12521.0,84.4802,84.6979,84.4712,84.6616,12521.0
2020-12-10 12:55:00,93.37,93.44,93.36,93.41,18123.0,84.6798,84.7432,84.6707,84.716,18123.0
2020-12-10 13:00:00,93.43,93.65,93.43,93.51,17631.0,84.7342,84.9337,84.7342,84.8067,17631.0
2020-12-10 13:05:00,93.53,93.54,93.42,93.44,22613.0,84.8249,84.8339,84.7251,84.7432,22613.0
2020-12-10 13:10:00,93.45,93.52,93.43,93.5,8182.0,84.7523,84.8158,84.7342,84.7977,8182.0
2020-12-10 13:15:00,93.48,93.53,93.42,93.51,37461.0,84.7795,84.8249,84.7251,84.8067,37461.0
2020-12-10 13:20:00,93.48,93.59,93.47,93.47,27566.0,84.7795,84.8793,84.7705,84.7705,27566.0
2020-12-10 13:25:00,93.45,93.53,93.42,93.44,12671.0,84.7523,84.8249,84.7251,84.7432,12671.0
2020-12-10 13:30:00,93.44,93.44,93.26,93.26,8456.0,84.7432,84.7432,84.58,84.58,8456.0
2020-12-10 13:35:00,93.25,93.39,93.2,93.35,10121.0,84.5709,84.6979,84.5256,84.6616,10121.0
2020-12-10 13:40:00,93.34,93.39,93.34,93.36,10062.0,84.6526,84.6979,84.6526,84.6707,10062.0
2020-12-10 13:45:00,93.38,93.4,93.32,93.36,9155.0,84.6888,84.707,84.6344,84.6707,9155.0
2020-12-10 13:50:00,93.36,93.42,93.3,93.4,13600.0,84.6707,84.7251,84.6163,84.707,13600.0
2020-12-10 13:55:00,93.38,93.44,93.35,93.35,9002.0,84.6888,84.7432,84.6616,84.6616,9002.0
2020-12-10 14:00:00,93.37,93.41,93.32,93.4,11244.0,84.6798,84.716,84.6344,84.707,11244.0
2020-12-10 14:05:00,93.42,93.43,93.37,93.43,8558.0,84.7251,84.7342,84.6798,84.7342,8558.0
2020-12-10 14:10:00,93.42,93.44,93.34,93.36,9988.0,84.7251,84.7432,84.6526,84.6707,9988.0
2020-12-10 14:15:00,93.35,93.46,93.35,93.44,14598.0,84.6616,84.7614,84.6616,84.7432,14598.0
2020-12-10 14:20:00,93.44,93.44,93.38,93.42,14373.0,84.7432,84.7432,84.6888,84.7251,14373.0
2020-12-10 14:25:00,93.43,93.54,93.38,93.38,18111.0,84.7342,84.8339,84.6888,84.6888,18111.0
2020-12-10 14:30:00,93.39,93.46,93.38,93.41,12977.0,84.6979,84.7614,84.6888,84.716,12977.0
2020-12-10 14:35:00,93.43,93.57,93.4,93.57,18739.0,84.7342,84.8612,84.707,84.8612,18739.0
2020-12-10 14:40:00,93.6,93.65,93.54,93.62,27888.0,84.8884,84.9337,84.8339,84.9065,27888.0
2020-12-10 14:45:00,93.66,93.85,93.65,93.85,22314.0,84.9428,85.1151,84.9337,85.1151,22314.0
2020-12-10 14:50:00,93.86,93.86,93.78,93.83,17276.0,85.1242,85.1242,85.0516,85.097,17276.0
2020-12-10 14:55:00,93.83,93.85,93.64,93.69,14798.0,85.097,85.1151,84.9246,84.97,14798.0
2020-12-10 15:00:00,93.7,93.8,93.58,93.8,30672.0,84.9791,85.0697,84.8702,85.0697,30672.0
2020-12-10 15:05:00,93.8,93.9,93.75,93.9,19157.0,85.0697,85.1604,85.0244,85.1604,19157.0
2020-12-10 15:10:00,93.9,94.06,93.9,94.04,15896.0,85.1604,85.3055,85.1604,85.2874,15896.0
2020-12-10 15:15:00,94.05,94.1,93.98,94.07,16375.0,85.2965,85.3418,85.233,85.3146,16375.0
2020-12-10 15:20:00,94.06,94.25,94.06,94.22,29484.0,85.3055,85.4779,85.3055,85.4507,29484.0
2020-12-10 15:25:00,94.2,94.29,94.16,94.29,26400.0,85.4325,85.5141,85.3962,85.5141,26400.0
2020-12-10 15:30:00,94.3,94.34,94.23,94.3,42660.0,85.5232,85.5595,85.4597,85.5232,42660.0
2020-12-10 15:35:00,94.31,94.49,94.27,94.47,59525.0,85.5323,85.6955,85.496,85.6774,59525.0
2020-12-10 15:40:00,94.45,94.52,94.43,94.44,33232.0,85.6592,85.7227,85.6411,85.6502,33232.0
2020-12-10 15:45:00,94.45,94.55,94.44,94.54,34161.0,85.6592,85.7499,85.6502,85.7409,34161.0
2020-12-10 15:50:00,94.55,94.59,94.42,94.59,61016.0,85.7499,85.7862,85.632,85.7862,61016.0
2020-12-10 15:55:00,94.58,94.62,94.2,94.2,203652.0,85.7771,85.8134,85.4325,85.4325,203652.0
2020-12-11 09:30:00,93.84,94.48,93.84,94.48,25385.0,85.106,85.6865,85.106,85.6865,25385.0
2020-12-11 09:35:00,94.48,94.71,94.45,94.53,6930.0,85.6865,85.895,85.6592,85.7318,6930.0
2020-12-11 09:40:00,94.54,94.73,94.41,94.59,10985.0,85.7409,85.9132,85.623,85.7862,10985.0
2020-12-11 09:45:00,94.59,94.61,94.32,94.51,13027.0,85.7862,85.8044,85.5413,85.7137,13027.0
2020-12-11 09:50:00,94.55,94.89,94.39,94.81,23335.0,85.7499,86.0583,85.6048,85.9857,23335.0
2020-12-11 09:55:00,94.86,94.88,94.7,94.75,4794.0,86.0311,86.0492,85.886,85.9313,4794.0
2020-12-11 10:00:00,94.69,94.94,94.69,94.91,8126.0,85.8769,86.1036,85.8769,86.0764,8126.0
2020-12-11 10:05:00,94.95,95.05,94.92,95.04,8958.0,86.1127,86.2034,86.0855,86.1943,8958.0
2020-12-11 10:10:00,95.04,95.05,94.78,94.83,11972.0,86.1943,86.2034,85.9585,86.0039,11972.0
2020-12-11 10:15:00,94.82,94.85,94.76,94.78,3186.0,85.9948,86.022,85.9404,85.9585,3186.0
2020-12-11 10:20:00,94.77,94.85,94.65,94.69,8273.0,85.9495,86.022,85.8406,85.8769,8273.0
2020-12-11 10:25:00,94.66,94.72,94.63,94.68,6455.0,85.8497,85.9041,85.8225,85.8678,6455.0
2020-12-11 10:30:00,94.65,94.7,94.55,94.56,7121.0,85.8406,85.886,85.7499,85.759,7121.0
2020-12-11 10:35:00,94.58,94.63,94.48,94.61,7808.0,85.7771,85.8225,85.6865,85.8044,7808.0
2020-12-11 10:40:00,94.63,94.69,94.57,94.57,11034.0,85.8225,85.8769,85.7681,85.7681,11034.0
2020-12-11 10:45:00,94.55,94.58,94.4,94.48,8586.0,85.7499,85.7771,85.6139,85.6865,8586.0
2020-12-11 10:50:00,94.48,94.61,94.46,94.6,10359.0,85.6865,85.8044,85.6683,85.7953,10359.0
2020-12-11 10:55:00,94.61,94.85,94.6,94.85,11862.0,85.8044,86.022,85.7953,86.022,11862.0
2020-12-11 11:00:00,94.86,94.98,94.84,94.94,8009.0,86.0311,86.1399,86.0129,86.1036,8009.0
2020-12-11 11:05:00,94.9,95.05,94.9,94.92,11504.0,86.0674,86.2034,86.0674,86.0855,11504.0
2020-12-11 11:10:00,94.93,95.06,94.9,94.98,8175.0,86.0946,86.2125,86.0674,86.1399,8175.0
2020-12-11 11:15:00,94.98,94.99,94.78,94.79,4342.0,86.1399,86.149,85.9585,85.9676,4342.0
2020-12-11 11:20:00,94.81,94.84,94.64,94.7,8356.0,85.9857,86.0129,85.8316,85.886,8356.0
2020-12-11 11:25:00,94.73,94.76,94.66,94.71,4495.0,85.9132,85.9404,85.8497,85.895,4495.0
2020-12-11 11:30:00,94.7,94.74,94.61,94.7,4870.0,85.886,85.9223,85.8044,85.886,4870.0
2020-12-11 11:35:00,94.68,94.68,94.51,94.54,7334.0,85.8678,85.8678,85.7137,85.7409,7334.0
2020-12-11 11:40:00,94.54,94.57,94.5,94.56,3016.0,85.7409,85.7681,85.7046,85.759,3016.0
2020-12-11 11:45:00,94.53,94.67,94.5,94.58,9262.0,85.7318,85.8588,85.7046,85.7771,9262.0
2020-12-11 11:50:00,94.6,94.76,94.6,94.74,9607.0,85.7953,85.9404,85.7953,85.9223,9607.0
2020-12-11 11:55:00,94.74,94.77,94.46,94.53,9634.0,85.9223,85.9495,85.6683,85.7318,9634.0
2020-12-11 12:00:00,94.57,94.57,94.44,94.5,13308.0,85.7681,85.7681,85.6502,85.7046,13308.0
2020-12-11 12:05:00,94.48,94.59,94.41,94.41,11271.0,85.6865,85.7862,85.623,85.623,11271.0
2020-12-11 12:10:00,94.43,94.48,94.34,94.48,19435.0,85.6411,85.6865,85.5595,85.6865,19435.0
2020-12-11 12:15:00,94.53,94.66,94.52,94.62,14320.0,85.7318,85.8497,85.7227,85.8134,14320.0
2020-12-11 12:20:00,94.62,94.66,94.57,94.66,9794.0,85.8134,85.8497,85.7681,85.8497,9794.0
2020-12-11 12:25:00,94.63,94.69,94.58,94.66,11582.0,85.8225,85.8769,85.7771,85.8497,11582.0
2020-12-11 12:30:00,94.66,94.69,94.6,94.64,12311.0,85.8497,85.8769,85.7953,85.8316,12311.0
2020-12-11 12:35:00,94.62,94.66,94.57,94.62,9255.0,85.8134,85.8497,85.7681,85.8134,9255.0
2020-12-11 12:40:00,94.64,94.71,94.62,94.68,13193.0,85.8316,85.895,85.8134,85.8678,13193.0
2020-12-11 12:45:00,94.68,94.68,94.59,94.64,14280.0,85.8678,85.8678,85.7862,85.8316,14280.0
2020-12-11 12:50:00,94.64,94.72,94.64,94.66,17701.0,85.8316,85.9041,85.8316,85.8497,17701.0
2020-12-11 12:55:00,94.66,94.68,94.46,94.48,13396.0,85.8497,85.8678,85.6683,85.6865,13396.0
2020-12-11 13:00:00,94.49,94.5,94.45,94.48,10921.0,85.6955,85.7046,85.6592,85.6865,10921.0
2020-12-11 13:05:00,94.48,94.62,94.47,94.53,24177.0,85.6865,85.8134,85.6774,85.7318,24177.0
2020-12-11 13:10:00,94.52,94.66,94.51,94.58,17406.0,85.7227,85.8497,85.7137,85.7771,17406.0
2020-12-11 13:15:00,94.58,94.6,94.51,94.52,9584.0,85.7771,85.7953,85.7137,85.7227,9584.0
2020-12-11 13:20:00,94.51,94.53,94.43,94.49,8989.0,85.7137,85.7318,85.6411,85.6955,8989.0
2020-12-11 13:25:00,94.49,94.57,94.49,94.56,15411.0,85.6955,85.7681,85.6955,85.759,15411.0
2020-12-11 13:30:00,94.58,94.73,94.57,94.72,28009.0,85.7771,85.9132,85.7681,85.9041,28009.0
2020-12-11 13:35:00,94.72,94.73,94.58,94.58,22607.0,85.9041,85.9132,85.7771,85.7771,22607.0
2020-12-11 13:40:00,94.58,94.59,94.52,94.56,26467.0,85.7771,85.7862,85.7227,85.759,26467.0
2020-12-11 13:45:00,94.56,94.71,94.53,94.68,12070.0,85.759,85.895,85.7318,85.8678,12070.0
2020-12-11 13:50:00,94.65,94.79,94.65,94.77,3897.0,85.8406,85.9676,85.8406,85.9495,3897.0
2020-12-11 13:55:00,94.72,94.77,94.68,94.71,5161.0,85.9041,85.9495,85.8678,85.895,5161.0
2020-12-11 14:00:00,94.72,94.73,94.67,94.68,5500.0,85.9041,85.9132,85.8588,85.8678,5500.0
2020-12-11 14:05:00,94.67,94.73,94.61,94.69,23494.0,85.8588,85.9132,85.8044,85.8769,23494.0
2020-12-11 14:10:00,94.68,94.7,94.62,94.66,11373.0,85.8678,85.886,85.8134,85.8497,11373.0
2020-12-11 14:15:00,94.66,94.7,94.61,94.7,8282.0,85.8497,85.886,85.8044,85.886,8282.0
2020-12-11 14:20:00,94.62,94.71,94.62,94.68,9352.0,85.8134,85.895,85.8134,85.8678,9352.0
2020-12-11 14:25:00,94.69,94.69,94.55,94.62,11055.0,85.8769,85.8769,85.7499,85.8134,11055.0
2020-12-11 14:30:00,94.64,94.72,94.59,94.7,9484.0,85.8316,85.9041,85.7862,85.886,9484.0
2020-12-11 14:35:00,94.67,94.69,94.59,94.64,16190.0,85.8588,85.8769,85.7862,85.8316,16190.0
2020-12-11 14:40:00,94.66,94.71,94.61,94.62,10120.0,85.8497,85.895,85.8044,85.8134,10120.0
2020-12-11 14:45:00,94.61,94.68,94.6,94.66,6711.0,85.8044,85.8678,85.7953,85.8497,6711.0
2020-12-11 14:50:00,94.65,94.65,94.56,94.6,11958.0,85.8406,85.8406,85.759,85.7953,11958.0
2020-12-11 14:55:00,94.62,94.64,94.58,94.58,7268.0,85.8134,85.8316,85.7771,85.7771,7268.0
2020-12-11 15:00:00,94.6,94.62,94.45,94.48,14839.0,85.7953,85.8134,85.6592,85.6865,14839.0
2020-12-11 15:05:00,94.49,94.56,94.49,94.52,8811.0,85.6955,85.759,85.6955,85.7227,8811.0
2020-12-11 15:10:00,94.53,94.6,94.53,94.59,9001.0,85.7318,85.7953,85.7318,85.7862,9001.0
2020-12-11 15:15:00,94.58,94.72,94.58,94.72,16451.0,85.7771,85.9041,85.7771,85.9041,16451.0
2020-12-11 15:20:00,94.72,94.76,94.69,94.74,7134.0,85.9041,85.9404,85.8769,85.9223,7134.0
2020-12-11 15:25:00,94.73,94.73,94.62,94.66,11012.0,85.9132,85.9132,85.8134,85.8497,11012.0
2020-12-11 15:30:00,94.66,94.71,94.62,94.65,16507.0,85.8497,85.895,85.8134,85.8406,16507.0
2020-12-11 15:35:00,94.65,94.78,94.65,94.73,15732.0,85.8406,85.9585,85.8406,85.9132,15732.0
2020-12-11 15:40:00,94.74,94.83,94.73,94.74,14997.0,85.9223,86.0039,85.9132,85.9223,14997.0
2020-12-11 15:45:00,94.76,94.77,94.57,94.59,24236.0,85.9404,85.9495,85.7681,85.7862,24236.0
2020-12-11 15:50:00,94.57,94.62,94.42,94.47,49049.0,85.7681,85.8134,85.632,85.6774,49049.0
2020-12-11 15:55:00,94.47,94.55,94.36,94.39,102295.0,85.6774,85.7499,85.5776,85.6048,102295.0
2020-12-14 09:30:00,94.63,95.33,94.58,95.2,32546.0,85.8225,86.4573,85.7771,86.3394,32546.0
2020-12-14 09:35:00,95.2,95.35,94.85,95.22,12091.0,86.3394,86.4755,86.022,86.3576,12091.0
2020-12-14 09:40:00,95.23,95.28,94.94,95.15,10943.0,86.3666,86.412,86.1036,86.2941,10943.0
2020-12-14 09:45:00,95.21,95.25,94.78,95.02,22092.0,86.3485,86.3848,85.9585,86.1762,22092.0
2020-12-14 09:50:00,95.09,95.25,95.08,95.22,13220.0,86.2397,86.3848,86.2306,86.3576,13220.0
2020-12-14 09:55:00,95.18,95.49,95.15,95.22,13816.0,86.3213,86.6024,86.2941,86.3576,13816.0
2020-12-14 10:00:00,95.22,95.64,95.12,95.61,7734.0,86.3576,86.7385,86.2669,86.7113,7734.0
2020-12-14 10:05:00,95.63,95.63,95.36,95.42,15620.0,86.7294,86.7294,86.4845,86.539,15620.0
2020-12-14 10:10:00,95.41,95.72,95.41,95.54,23826.0,86.5299,86.811,86.5299,86.6478,23826.0
2020-12-14 10:15:00,95.59,95.9,95.57,95.87,13541.0,86.6931,86.9743,86.675,86.9471,13541.0
2020-12-14 10:20:00,95.88,95.98,95.79,95.83,13825.0,86.9562,87.0468,86.8745,86.9108,13825.0
2020-12-14 10:25:00,95.85,95.87,95.78,95.85,13414.0,86.9289,86.9471,86.8655,86.9289,13414.0
2020-12-14 10:30:00,95.86,96.06,95.86,95.91,24401.0,86.938,87.1194,86.938,86.9834,24401.0
2020-12-14 10:35:00,95.93,95.95,95.75,95.77,7336.0,87.0015,87.0196,86.8383,86.8564,7336.0
2020-12-14 10:40:00,95.79,95.9,95.61,95.61,6977.0,86.8745,86.9743,86.7113,86.7113,6977.0
2020-12-14 10:45:00,95.65,95.66,95.44,95.5,10378.0,86.7476,86.7566,86.5571,86.6115,10378.0
2020-12-14 10:50:00,95.49,95.7,95.49,95.61,11839.0,86.6024,86.7929,86.6024,86.7113,11839.0
2020-12-14 10:55:00,95.65,95.75,95.58,95.64,20375.0,86.7476,86.8383,86.6841,86.7385,20375.0
2020-12-14 11:00:00,95.61,95.61,95.35,95.44,11541.0,86.7113,86.7113,86.4755,86.5571,11541.0
2020-12-14 11:05:00,95.41,95.47,95.3,95.3,14737.0,86.5299,86.5843,86.4301,86.4301,14737.0
2020-12-14 11:10:00,95.34,95.44,95.3,95.38,13349.0,86.4664,86.5571,86.4301,86.5027,13349.0
2020-12-14 11:15:00,95.4,95.43,95.3,95.33,8921.0,86.5208,86.548,86.4301,86.4573,8921.0
2020-12-14 11:20:00,95.33,95.43,95.21,95.26,9152.0,86.4573,86.548,86.3485,86.3939,9152.0
2020-12-14 11:25:00,95.2,95.24,95.09,95.09,7420.0,86.3394,86.3757,86.2397,86.2397,7420.0
2020-12-14 11:30:00,95.11,95.19,95.01,95.07,9283.0,86.2578,86.3304,86.1671,86.2215,9283.0
2020-12-14 11:35:00,95.04,95.04,94.9,94.94,6459.0,86.1943,86.1943,86.0674,86.1036,6459.0
2020-12-14 11:40:00,94.94,95.08,94.88,95.04,9825.0,86.1036,86.2306,86.0492,86.1943,9825.0
2020-12-14 11:45:00,95.09,95.18,95.05,95.06,8627.0,86.2397,86.3213,86.2034,86.2125,8627.0
2020-12-14 11:50:00,95.09,95.09,94.95,94.95,13440.0,86.2397,86.2397,86.1127,86.1127,13440.0
2020-12-14 11:55:00,94.95,95.05,94.89,95.05,6819.0,86.1127,86.2034,86.0583,86.2034,6819.0
2020-12-14 12:00:00,95.07,95.18,95.04,95.1,20499.0,86.2215,86.3213,86.1943,86.2487,20499.0
2020-12-14 12:05:00,95.12,95.2,95.09,95.2,7961.0,86.2669,86.3394,86.2397,86.3394,7961.0
2020-12-14 12:10:00,95.21,95.23,95.16,95.18,4028.0,86.3485,86.3666,86.3032,86.3213,4028.0
2020-12-14 12:15:00,95.17,95.18,95.06,95.06,3836.0,86.3122,86.3213,86.2125,86.2125,3836.0
2020-12-14 12:20:00,95.06,95.13,95.05,95.06,9040.0,86.2125,86.276,86.2034,86.2125,9040.0
2020-12-14 12:25:00,95.05,95.07,94.94,94.97,8273.0,86.2034,86.2215,86.1036,86.1308,8273.0
2020-12-14 12:30:00,95.02,95.05,94.94,95.01,6644.0,86.1762,86.2034,86.1036,86.1671,6644.0
2020-12-14 12:35:00,95.01,95.04,94.92,94.95,3112.0,86.1671,86.1943,86.0855,86.1127,3112.0
2020-12-14 12:40:00,94.92,94.96,94.9,94.92,7138.0,86.0855,86.1218,86.0674,86.0855,7138.0
2020-12-14 12:45:00,94.94,94.95,94.85,94.86,5663.0,86.1036,86.1127,86.022,86.0311,5663.0
2020-12-14 12:50:00,94.85,94.87,94.75,94.82,11321.0,86.022,86.0402,85.9313,85.9948,11321.0
2020-12-14 12:55:00,94.81,95.01,94.8,95.0,12277.0,85.9857,86.1671,85.9767,86.1581,12277.0
2020-12-14 13:00:00,95.0,95.07,94.95,94.97,12579.0,86.1581,86.2215,86.1127,86.1308,12579.0
2020-12-14 13:05:00,94.97,95.0,94.91,94.95,8413.0,86.1308,86.1581,86.0764,86.1127,8413.0
2020-12-14 13:10:00,94.95,95.09,94.93,95.09,9056.0,86.1127,86.2397,86.0946,86.2397,9056.0
2020-12-14 13:15:00,95.09,95.11,94.91,94.91,8089.0,86.2397,86.2578,86.0764,86.0764,8089.0
2020-12-14 13:20:00,94.91,95.0,94.9,94.9,11381.0,86.0764,86.1581,86.0674,86.0674,11381.0
2020-12-14 13:25:00,94.9,95.03,94.89,94.97,10947.0,86.0674,86.1853,86.0583,86.1308,10947.0
2020-12-14 13:30:00,94.94,94.99,94.9,94.97,7390.0,86.1036,86.149,86.0674,86.1308,7390.0
2020-12-14 13:35:00,94.99,95.05,94.99,95.01,7110.0,86.149,86.2034,86.149,86.1671,7110.0
2020-12-14 13:40:00,95.0,95.03,94.94,95.0,6128.0,86.1581,86.1853,86.1036,86.1581,6128.0
2020-12-14 13:45:00,95.0,95.0,94.85,94.87,11923.0,86.1581,86.1581,86.022,86.0402,11923.0
2020-12-14 13:50:00,94.88,94.97,94.83,94.97,10830.0,86.0492,86.1308,86.0039,86.1308,10830.0
2020-12-14 13:55:00,95.01,95.04,94.85,94.93,13629.0,86.1671,86.1943,86.022,86.0946,13629.0
2020-12-14 14:00:00,94.93,94.97,94.76,94.76,4753.0,86.0946,86.1308,85.9404,85.9404,4753.0
2020-12-14 14:05:00,94.76,94.81,94.71,94.71,5234.0,85.9404,85.9857,85.895,85.895,5234.0
2020-12-14 14:10:00,94.69,94.69,94.47,94.48,12093.0,85.8769,85.8769,85.6774,85.6865,12093.0
2020-12-14 14:15:00,94.49,94.54,94.39,94.5,12910.0,85.6955,85.7409,85.6048,85.7046,12910.0
2020-12-14 14:20:00,94.44,94.52,94.28,94.36,15834.0,85.6502,85.7227,85.5051,85.5776,15834.0
2020-12-14 14:25:00,94.37,94.37,94.16,94.22,14380.0,85.5867,85.5867,85.3962,85.4507,14380.0
2020-12-14 14:30:00,94.22,94.27,94.15,94.2,9257.0,85.4507,85.496,85.3872,85.4325,9257.0
2020-12-14 14:35:00,94.23,94.26,94.16,94.22,9840.0,85.4597,85.4869,85.3962,85.4507,9840.0
2020-12-14 14:40:00,94.21,94.31,94.2,94.29,10518.0,85.4416,85.5323,85.4325,85.5141,10518.0
2020-12-14 14:45:00,94.29,94.37,94.25,94.37,8371.0,85.5141,85.5867,85.4779,85.5867,8371.0
2020-12-14 14:50:00,94.37,94.51,94.33,94.51,6119.0,85.5867,85.7137,85.5504,85.7137,6119.0
2020-12-14 14:55:00,94.49,94.62,94.48,94.57,6453.0,85.6955,85.8134,85.6865,85.7681,6453.0
2020-12-14 15:00:00,94.57,94.63,94.52,94.54,8463.0,85.7681,85.8225,85.7227,85.7409,8463.0
2020-12-14 15:05:00,94.54,94.59,94.53,94.57,9113.0,85.7409,85.7862,85.7318,85.7681,9113.0
2020-12-14 15:10:00,94.56,94.7,94.56,94.62,8880.0,85.759,85.886,85.759,85.8134,8880.0
2020-12-14 15:15:00,94.61,94.62,94.52,94.58,12795.0,85.8044,85.8134,85.7227,85.7771,12795.0
2020-12-14 15:20:00,94.59,94.63,94.47,94.63,10252.0,85.7862,85.8225,85.6774,85.8225,10252.0
2020-12-14 15:25:00,94.63,94.68,94.51,94.52,11013.0,85.8225,85.8678,85.7137,85.7227,11013.0
2020-12-14 15:30:00,94.5,94.55,94.36,94.44,13318.0,85.7046,85.7499,85.5776,85.6502,13318.0
2020-12-14 15:35:00,94.46,94.48,94.35,94.36,18967.0,85.6683,85.6865,85.5686,85.5776,18967.0
2020-12-14 15:40:00,94.35,94.39,94.29,94.3,20512.0,85.5686,85.6048,85.5141,85.5232,20512.0
2020-12-14 15:45:00,94.31,94.37,94.22,94.33,20674.0,85.5323,85.5867,85.4507,85.5504,20674.0
2020-12-14 15:50:00,94.34,94.49,94.3,94.42,51586.0,85.5595,85.6955,85.5232,85.632,51586.0
2020-12-14 15:55:00,94.43,94.48,94.09,94.1,161835.0,85.6411,85.6865,85.3328,85.3418,161835.0
2020-12-15 09:30:00,94.61,95.25,94.5,95.2,47280.0,85.8044,86.3848,85.7046,86.3394,47280.0
2020-12-15 09:35:00,95.22,95.71,95.05,95.53,14081.0,86.3576,86.802,86.2034,86.6387,14081.0
2020-12-15 09:40:00,95.45,95.63,95.15,95.56,16893.0,86.5662,86.7294,86.2941,86.6659,16893.0
2020-12-15 09:45:00,95.54,95.7,95.44,95.7,13175.0,86.6478,86.7929,86.5571,86.7929,13175.0
2020-12-15 09:50:00,95.7,95.81,95.54,95.75,21757.0,86.7929,86.8927,86.6478,86.8383,21757.0
2020-12-15 09:55:00,95.74,95.8,95.66,95.77,22419.0,86.8292,86.8836,86.7566,86.8564,22419.0
2020-12-15 10:00:00,95.78,95.87,95.65,95.76,23909.0,86.8655,86.9471,86.7476,86.8473,23909.0
2020-12-15 10:05:00,95.77,95.85,95.62,95.64,12333.0,86.8564,86.9289,86.7204,86.7385,12333.0
2020-12-15 10:10:00,95.67,95.83,95.65,95.78,10792.0,86.7657,86.9108,86.7476,86.8655,10792.0
2020-12-15 10:15:00,95.78,95.78,95.57,95.57,62860.0,86.8655,86.8655,86.675,86.675,62860.0
2020-12-15 10:20:00,95.54,95.56,95.37,95.37,7793.0,86.6478,86.6659,86.4936,86.4936,7793.0
2020-12-15 10:25:00,95.41,95.41,95.27,95.31,7581.0,86.5299,86.5299,86.4029,86.4392,7581.0
2020-12-15 10:30:00,95.32,95.45,95.27,95.44,6955.0,86.4483,86.5662,86.4029,86.5571,6955.0
2020-12-15 10:35:00,95.4,95.49,95.33,95.33,21687.0,86.5208,86.6024,86.4573,86.4573,21687.0
2020-12-15 10:40:00,95.33,95.46,95.31,95.43,13400.0,86.4573,86.5752,86.4392,86.548,13400.0
2020-12-15 10:45:00,95.46,95.56,95.35,95.35,12357.0,86.5752,86.6659,86.4755,86.4755,12357.0
2020-12-15 10:50:00,95.36,95.48,95.32,95.44,12498.0,86.4845,86.5934,86.4483,86.5571,12498.0
2020-12-15 10:55:00,95.44,95.6,95.43,95.5,6089.0,86.5571,86.7022,86.548,86.6115,6089.0
2020-12-15 11:00:00,95.48,95.5,95.39,95.42,7720.0,86.5934,86.6115,86.5118,86.539,7720.0
2020-12-15 11:05:00,95.41,95.47,95.36,95.39,13304.0,86.5299,86.5843,86.4845,86.5118,13304.0
2020-12-15 11:10:00,95.41,95.48,95.39,95.43,13403.0,86.5299,86.5934,86.5118,86.548,13403.0
2020-12-15 11:15:00,95.41,95.53,95.4,95.51,9208.0,86.5299,86.6387,86.5208,86.6206,9208.0
2020-12-15 11:20:00,95.55,95.69,95.48,95.55,7554.0,86.6569,86.7838,86.5934,86.6569,7554.0
2020-12-15 11:25:00,95.54,95.63,95.51,95.57,6315.0,86.6478,86.7294,86.6206,86.675,6315.0
2020-12-15 11:30:00,95.59,95.61,95.49,95.51,12641.0,86.6931,86.7113,86.6024,86.6206,12641.0
2020-12-15 11:35:00,95.53,95.62,95.53,95.54,15139.0,86.6387,86.7204,86.6387,86.6478,15139.0
2020-12-15 11:40:00,95.55,95.75,95.55,95.75,8225.0,86.6569,86.8383,86.6569,86.8383,8225.0
2020-12-15 11:45:00,95.77,95.92,95.74,95.9,11788.0,86.8564,86.9924,86.8292,86.9743,11788.0
2020-12-15 11:50:00,95.91,95.95,95.85,95.85,10863.0,86.9834,87.0196,86.9289,86.9289,10863.0
2020-12-15 11:55:00,95.85,96.05,95.83,96.05,18045.0,86.9289,87.1103,86.9108,87.1103,18045.0
2020-12-15 12:00:00,96.06,96.15,96.0,96.0,17543.0,87.1194,87.201,87.065,87.065,17543.0
2020-12-15 12:05:00,95.99,95.99,95.85,95.9,7830.0,87.0559,87.0559,86.9289,86.9743,7830.0
2020-12-15 12:10:00,95.91,96.0,95.9,95.95,8835.0,86.9834,87.065,86.9743,87.0196,8835.0
2020-12-15 12:15:00,95.95,95.96,95.91,95.95,8779.0,87.0196,87.0287,86.9834,87.0196,8779.0
2020-12-15 12:20:00,95.95,96.01,95.93,96.01,31959.0,87.0196,87.0741,87.0015,87.0741,31959.0
2020-12-15 12:25:00,96.01,96.23,95.99,96.23,22552.0,87.0741,87.2736,87.0559,87.2736,22552.0
2020-12-15 12:30:00,96.23,96.31,96.2,96.23,6929.0,87.2736,87.3461,87.2464,87.2736,6929.0
2020-12-15 12:35:00,96.22,96.23,96.09,96.18,10051.0,87.2645,87.2736,87.1466,87.2282,10051.0
2020-12-15 12:40:00,96.2,96.38,96.2,96.37,8278.0,87.2464,87.4096,87.2464,87.4005,8278.0
2020-12-15 12:45:00,96.36,96.36,96.22,96.25,11195.0,87.3915,87.3915,87.2645,87.2917,11195.0
2020-12-15 12:50:00,96.24,96.35,96.24,96.29,4659.0,87.2826,87.3824,87.2826,87.328,4659.0
2020-12-15 12:55:00,96.28,96.32,96.23,96.29,10017.0,87.3189,87.3552,87.2736,87.328,10017.0
2020-12-15 13:00:00,96.3,96.32,96.18,96.18,12364.0,87.3371,87.3552,87.2282,87.2282,12364.0
2020-12-15 13:05:00,96.16,96.39,96.14,96.3,9925.0,87.2101,87.4187,87.192,87.3371,9925.0
2020-12-15 13:10:00,96.3,96.51,96.3,96.51,19099.0,87.3371,87.5275,87.3371,87.5275,19099.0
2020-12-15 13:15:00,96.53,96.62,96.52,96.61,9201.0,87.5457,87.6273,87.5366,87.6182,9201.0
2020-12-15 13:20:00,96.6,96.62,96.52,96.52,7793.0,87.6091,87.6273,87.5366,87.5366,7793.0
2020-12-15 13:25:00,96.49,96.52,96.43,96.46,8688.0,87.5094,87.5366,87.455,87.4822,8688.0
2020-12-15 13:30:00,96.48,96.48,96.42,96.47,8043.0,87.5003,87.5003,87.4459,87.4912,8043.0
2020-12-15 13:35:00,96.47,96.47,96.29,96.31,11825.0,87.4912,87.4912,87.328,87.3461,11825.0
2020-12-15 13:40:00,96.31,96.33,96.23,96.23,7451.0,87.3461,87.3643,87.2736,87.2736,7451.0
2020-12-15 13:45:00,96.23,96.35,96.23,96.31,19483.0,87.2736,87.3824,87.2736,87.3461,19483.0
2020-12-15 13:50:00,96.31,96.31,96.07,96.1,19860.0,87.3461,87.3461,87.1285,87.1557,19860.0
2020-12-15 13:55:00,96.1,96.19,96.08,96.1,18739.0,87.1557,87.2373,87.1375,87.1557,18739.0
2020-12-15 14:00:00,96.1,96.12,96.03,96.06,14687.0,87.1557,87.1738,87.0922,87.1194,14687.0
2020-12-15 14:05:00,96.06,96.09,96.0,96.05,97394.0,87.1194,87.1466,87.065,87.1103,97394.0
2020-12-15 14:10:00,96.05,96.28,96.02,96.21,17018.0,87.1103,87.3189,87.0831,87.2554,17018.0
2020-12-15 14:15:00,96.23,96.29,96.14,96.15,13187.0,87.2736,87.328,87.192,87.201,13187.0
2020-12-15 14:20:00,96.15,96.15,96.02,96.15,212418.0,87.201,87.201,87.0831,87.201,212418.0
2020-12-15 14:25:00,96.16,96.19,96.13,96.15,10666.0,87.2101,87.2373,87.1829,87.201,10666.0
2020-12-15 14:30:00,96.15,96.23,96.09,96.22,10882.0,87.201,87.2736,87.1466,87.2645,10882.0
2020-12-15 14:35:00,96.2,96.23,96.11,96.23,10814.0,87.2464,87.2736,87.1647,87.2736,10814.0
2020-12-15 14:40:00,96.2,96.31,96.2,96.27,6859.0,87.2464,87.3461,87.2464,87.3099,6859.0
2020-12-15 14:45:00,96.27,96.49,96.26,96.42,12127.0,87.3099,87.5094,87.3008,87.4459,12127.0
2020-12-15 14:50:00,96.39,96.4,96.26,96.28,6960.0,87.4187,87.4278,87.3008,87.3189,6960.0
2020-12-15 14:55:00,96.28,96.3,96.24,96.27,13520.0,87.3189,87.3371,87.2826,87.3099,13520.0
2020-12-15 15:00:00,96.26,96.34,96.26,96.33,22388.0,87.3008,87.3733,87.3008,87.3643,22388.0
2020-12-15 15:05:00,96.33,96.47,96.33,96.36,9280.0,87.3643,87.4912,87.3643,87.3915,9280.0
2020-12-15 15:10:00,96.38,96.44,96.34,96.44,5300.0,87.4096,87.464,87.3733,87.464,5300.0
2020-12-15 15:15:00,96.44,96.46,96.33,96.35,17217.0,87.464,87.4822,87.3643,87.3824,17217.0
2020-12-15 15:20:00,96.33,96.35,96.24,96.28,18089.0,87.3643,87.3824,87.2826,87.3189,18089.0
2020-12-15 15:25:00,96.27,96.27,96.05,96.06,17786.0,87.3099,87.3099,87.1103,87.1194,17786.0
2020-12-15 15:30:00,96.04,96.07,95.95,95.97,18717.0,87.1013,87.1285,87.0196,87.0378,18717.0
2020-12-15 15:35:00,95.95,96.07,95.87,96.04,29260.0,87.0196,87.1285,86.9471,87.1013,29260.0
2020-12-15 15:40:00,96.05,96.27,96.03,96.23,21317.0,87.1103,87.3099,87.0922,87.2736,21317.0
2020-12-15 15:45:00,96.23,96.51,96.21,96.51,64729.0,87.2736,87.5275,87.2554,87.5275,64729.0
2020-12-15 15:50:00,96.51,96.59,96.47,96.57,89895.0,87.5275,87.6001,87.4912,87.5819,89895.0
2020-12-15 15:55:00,96.58,96.71,96.5,96.71,180571.0,87.591,87.7089,87.5184,87.7089,180571.0
2020-12-16 09:30:00,97.17,97.99,97.0,97.58,47746.0,88.1261,88.8698,87.9719,88.4979,47746.0
2020-12-16 09:35:00,97.52,97.62,97.16,97.54,15689.0,88.4435,88.5342,88.117,88.4617,15689.0
2020-12-16 09:40:00,97.54,97.55,97.38,97.47,19665.0,88.4617,88.4707,88.3165,88.3982,19665.0
2020-12-16 09:45:00,97.45,97.66,97.44,97.55,20151.0,88.38,88.5705,88.371,88.4707,20151.0
2020-12-16 09:50:00,97.55,97.77,97.55,97.75,16251.0,88.4707,88.6702,88.4707,88.6521,16251.0
2020-12-16 09:55:00,97.77,97.98,97.76,97.89,40344.0,88.6702,88.8607,88.6612,88.7791,40344.0
2020-12-16 10:00:00,97.94,97.94,97.65,97.68,21791.0,88.8244,88.8244,88.5614,88.5886,21791.0
2020-12-16 10:05:00,97.65,97.8,97.6,97.78,20251.0,88.5614,88.6975,88.5161,88.6793,20251.0
2020-12-16 10:10:00,97.76,98.0,97.72,97.81,11475.0,88.6612,88.8788,88.6249,88.7065,11475.0
2020-12-16 10:15:00,97.84,97.95,97.76,97.81,15263.0,88.7337,88.8335,88.6612,88.7065,15263.0
2020-12-16 10:20:00,97.84,97.84,97.65,97.78,18402.0,88.7337,88.7337,88.5614,88.6793,18402.0
2020-12-16 10:25:00,97.79,98.03,97.78,98.01,15325.0,88.6884,88.906,88.6793,88.8879,15325.0
2020-12-16 10:30:00,97.99,98.02,97.86,97.86,29635.0,88.8698,88.897,88.7519,88.7519,29635.0
2020-12-16 10:35:00,97.83,97.83,97.64,97.77,19129.0,88.7247,88.7247,88.5523,88.6702,19129.0
2020-12-16 10:40:00,97.77,97.92,97.77,97.81,12794.0,88.6702,88.8063,88.6702,88.7065,12794.0
2020-12-16 10:45:00,97.77,97.8,97.72,97.77,7741.0,88.6702,88.6975,88.6249,88.6702,7741.0
2020-12-16 10:50:00,97.77,97.87,97.72,97.77,12329.0,88.6702,88.7609,88.6249,88.6702,12329.0
2020-12-16 10:55:00,97.73,97.73,97.54,97.55,13696.0,88.634,88.634,88.4617,88.4707,13696.0
2020-12-16 11:00:00,97.58,97.59,97.27,97.45,18152.0,88.4979,88.507,88.2168,88.38,18152.0
2020-12-16 11:05:00,97.48,97.55,97.39,97.4,11182.0,88.4072,88.4707,88.3256,88.3347,11182.0
2020-12-16 11:10:00,97.36,97.39,97.12,97.12,9104.0,88.2984,88.3256,88.0807,88.0807,9104.0
2020-12-16 11:15:00,97.08,97.14,96.9,96.97,18886.0,88.0445,88.0989,87.8812,87.9447,18886.0
2020-12-16 11:20:00,97.01,97.14,97.0,97.03,8372.0,87.981,88.0989,87.9719,87.9991,8372.0
2020-12-16 11:25:00,97.01,97.07,96.92,96.92,13224.0,87.981,88.0354,87.8994,87.8994,13224.0
2020-12-16 11:30:00,96.91,96.93,96.76,96.92,14453.0,87.8903,87.9084,87.7542,87.8994,14453.0
2020-12-16 11:35:00,96.88,96.88,96.73,96.83,8488.0,87.8631,87.8631,87.727,87.8177,8488.0
2020-12-16 11:40:00,96.86,96.86,96.64,96.64,8011.0,87.8449,87.8449,87.6454,87.6454,8011.0
2020-12-16 11:45:00,96.66,96.76,96.61,96.68,6901.0,87.6636,87.7542,87.6182,87.6817,6901.0
2020-12-16 11:50:00,96.67,96.71,96.57,96.65,9112.0,87.6726,87.7089,87.5819,87.6545,9112.0
2020-12-16 11:55:00,96.62,96.7,96.57,96.63,7139.0,87.6273,87.6998,87.5819,87.6363,7139.0
2020-12-16 12:00:00,96.61,96.66,96.52,96.59,7696.0,87.6182,87.6636,87.5366,87.6001,7696.0
2020-12-16 12:05:00,96.56,96.58,96.4,96.47,26633.0,87.5729,87.591,87.4278,87.4912,26633.0
2020-12-16 12:10:00,96.5,96.52,96.37,96.52,6692.0,87.5184,87.5366,87.4005,87.5366,6692.0
2020-12-16 12:15:00,96.51,96.51,96.26,96.32,7910.0,87.5275,87.5275,87.3008,87.3552,7910.0
2020-12-16 12:20:00,96.32,96.46,96.28,96.42,9451.0,87.3552,87.4822,87.3189,87.4459,9451.0
2020-12-16 12:25:00,96.42,96.48,96.39,96.45,5484.0,87.4459,87.5003,87.4187,87.4731,5484.0
2020-12-16 12:30:00,96.45,96.51,96.37,96.43,9607.0,87.4731,87.5275,87.4005,87.455,9607.0
2020-12-16 12:35:00,96.44,96.45,96.28,96.36,7001.0,87.464,87.4731,87.3189,87.3915,7001.0
2020-12-16 12:40:00,96.37,96.37,96.25,96.25,5777.0,87.4005,87.4005,87.2917,87.2917,5777.0
2020-12-16 12:45:00,96.28,96.28,96.07,96.14,13872.0,87.3189,87.3189,87.1285,87.192,13872.0
2020-12-16 12:50:00,96.12,96.22,96.06,96.14,10196.0,87.1738,87.2645,87.1194,87.192,10196.0
2020-12-16 12:55:00,96.12,96.25,96.09,96.21,9504.0,87.1738,87.2917,87.1466,87.2554,9504.0
2020-12-16 13:00:00,96.2,96.33,96.18,96.29,6851.0,87.2464,87.3643,87.2282,87.328,6851.0
2020-12-16 13:05:00,96.32,96.35,96.24,96.28,4188.0,87.3552,87.3824,87.2826,87.3189,4188.0
2020-12-16 13:10:00,96.28,96.33,96.23,96.23,3400.0,87.3189,87.3643,87.2736,87.2736,3400.0
2020-12-16 13:15:00,96.26,96.29,96.17,96.25,6206.0,87.3008,87.328,87.2192,87.2917,6206.0
2020-12-16 13:20:00,96.25,96.32,96.13,96.18,8660.0,87.2917,87.3552,87.1829,87.2282,8660.0
2020-12-16 13:25:00,96.18,96.26,96.12,96.15,7839.0,87.2282,87.3008,87.1738,87.201,7839.0
2020-12-16 13:30:00,96.16,96.24,96.04,96.09,22231.0,87.2101,87.2826,87.1013,87.1466,22231.0
2020-12-16 13:35:00,96.09,96.23,96.09,96.18,5502.0,87.1466,87.2736,87.1466,87.2282,5502.0
2020-12-16 13:40:00,96.2,96.26,96.15,96.18,4782.0,87.2464,87.3008,87.201,87.2282,4782.0
2020-12-16 13:45:00,96.2,96.24,96.06,96.09,8754.0,87.2464,87.2826,87.1194,87.1466,8754.0
2020-12-16 13:50:00,96.09,96.12,96.01,96.02,12402.0,87.1466,87.1738,87.0741,87.0831,12402.0
2020-12-16 13:55:00,96.02,96.17,96.02,96.15,6667.0,87.0831,87.2192,87.0831,87.201,6667.0
2020-12-16 14:00:00,96.15,96.32,96.04,96.08,15272.0,87.201,87.3552,87.1013,87.1375,15272.0
2020-12-16 14:05:00,96.07,96.12,95.85,95.93,20549.0,87.1285,87.1738,86.9289,87.0015,20549.0
2020-12-16 14:10:00,95.9,95.94,95.71,95.74,23080.0,86.9743,87.0106,86.802,86.8292,23080.0
2020-12-16 14:15:00,95.74,95.84,95.69,95.77,16985.0,86.8292,86.9199,86.7838,86.8564,16985.0
2020-12-16 14:20:00,95.77,95.81,95.69,95.79,18548.0,86.8564,86.8927,86.7838,86.8745,18548.0
2020-12-16 14:25:00,95.8,95.9,95.7,95.73,20159.0,86.8836,86.9743,86.7929,86.8201,20159.0
2020-12-16 14:30:00,95.73,95.81,95.64,95.81,18475.0,86.8201,86.8927,86.7385,86.8927,18475.0
2020-12-16 14:35:00,95.8,96.12,95.79,96.06,9717.0,86.8836,87.1738,86.8745,87.1194,9717.0
2020-12-16 14:40:00,96.06,96.17,96.05,96.17,8372.0,87.1194,87.2192,87.1103,87.2192,8372.0
2020-12-16 14:45:00,96.17,96.21,96.12,96.15,14315.0,87.2192,87.2554,87.1738,87.201,14315.0
2020-12-16 14:50:00,96.17,96.26,96.12,96.16,11469.0,87.2192,87.3008,87.1738,87.2101,11469.0
2020-12-16 14:55:00,96.16,96.26,96.12,96.26,10238.0,87.2101,87.3008,87.1738,87.3008,10238.0
2020-12-16 15:00:00,96.26,96.26,96.12,96.13,13283.0,87.3008,87.3008,87.1738,87.1829,13283.0
2020-12-16 15:05:00,96.14,96.19,96.09,96.12,9905.0,87.192,87.2373,87.1466,87.1738,9905.0
2020-12-16 15:10:00,96.11,96.13,95.99,96.1,13162.0,87.1647,87.1829,87.0559,87.1557,13162.0
2020-12-16 15:15:00,96.11,96.19,96.08,96.14,11102.0,87.1647,87.2373,87.1375,87.192,11102.0
2020-12-16 15:20:00,96.15,96.25,96.14,96.2,12092.0,87.201,87.2917,87.192,87.2464,12092.0
2020-12-16 15:25:00,96.19,96.25,96.09,96.09,11657.0,87.2373,87.2917,87.1466,87.1466,11657.0
2020-12-16 15:30:00,96.11,96.27,96.08,96.19,13881.0,87.1647,87.3099,87.1375,87.2373,13881.0
2020-12-16 15:35:00,96.2,96.21,96.02,96.1,22022.0,87.2464,87.2554,87.0831,87.1557,22022.0
2020-12-16 15:40:00,96.08,96.14,96.06,96.06,19305.0,87.1375,87.192,87.1194,87.1194,19305.0
2020-12-16 15:45:00,96.07,96.18,96.04,96.18,34883.0,87.1285,87.2282,87.1013,87.2282,34883.0
2020-12-16 15:50:00,96.14,96.19,95.99,96.17,59203.0,87.192,87.2373,87.0559,87.2192,59203.0
2020-12-16 15:55:00,96.17,96.39,96.17,96.35,180524.0,87.2192,87.4187,87.2192,87.3824,180524.0
2020-12-17 09:30:00,96.66,98.24,96.53,98.02,138412.0,87.6636,89.0965,87.5457,88.897,138412.0
2020-12-17 09:35:00,97.91,98.02,97.47,97.97,31811.0,88.7972,88.897,88.3982,88.8516,31811.0
2020-12-17 09:40:00,97.93,98.17,97.41,97.52,49929.0,88.8154,89.033,88.3437,88.4435,49929.0
2020-12-17 09:45:00,97.56,97.92,97.45,97.45,78049.0,88.4798,88.8063,88.38,88.38,78049.0
2020-12-17 09:50:00,97.43,97.43,97.11,97.27,11969.0,88.3619,88.3619,88.0717,88.2168,11969.0
2020-12-17 09:55:00,97.39,97.43,97.12,97.28,19522.0,88.3256,88.3619,88.0807,88.2258,19522.0
2020-12-17 10:00:00,97.4,97.52,97.22,97.24,84549.0,88.3347,88.4435,88.1714,88.1896,84549.0
2020-12-17 10:05:00,97.25,97.35,97.17,97.25,32034.0,88.1986,88.2893,88.1261,88.1986,32034.0
2020-12-17 10:10:00,97.28,97.47,97.17,97.43,44838.0,88.2258,88.3982,88.1261,88.3619,44838.0
2020-12-17 10:15:00,97.43,97.43,97.2,97.24,18547.0,88.3619,88.3619,88.1533,88.1896,18547.0
2020-12-17 10:20:00,97.22,97.24,97.15,97.21,19561.0,88.1714,88.1896,88.1079,88.1624,19561.0
2020-12-17 10:25:00,97.24,97.29,97.12,97.27,13376.0,88.1896,88.2349,88.0807,88.2168,13376.0
2020-12-17 10:30:00,97.24,97.76,97.23,97.68,60354.0,88.1896,88.6612,88.1805,88.5886,60354.0
2020-12-17 10:35:00,97.69,98.0,97.68,97.98,14751.0,88.5977,88.8788,88.5886,88.8607,14751.0
2020-12-17 10:40:00,97.99,98.15,97.97,98.0,16813.0,88.8698,89.0149,88.8516,88.8788,16813.0
2020-12-17 10:45:00,97.96,98.16,97.93,98.05,19807.0,88.8426,89.0239,88.8154,88.9242,19807.0
2020-12-17 10:50:00,98.04,98.15,98.0,98.01,14964.0,88.9151,89.0149,88.8788,88.8879,14964.0
2020-12-17 10:55:00,98.05,98.18,98.05,98.09,13557.0,88.9242,89.0421,88.9242,88.9605,13557.0
2020-12-17 11:00:00,98.08,98.25,98.08,98.25,15972.0,88.9514,89.1056,88.9514,89.1056,15972.0
2020-12-17 11:05:00,98.23,98.27,98.17,98.21,12034.0,89.0874,89.1237,89.033,89.0693,12034.0
2020-12-17 11:10:00,98.22,98.26,98.15,98.17,14172.0,89.0784,89.1146,89.0149,89.033,14172.0
2020-12-17 11:15:00,98.17,98.28,98.16,98.17,12517.0,89.033,89.1328,89.0239,89.033,12517.0
2020-12-17 11:20:00,98.18,98.2,98.06,98.12,12612.0,89.0421,89.0602,88.9333,88.9877,12612.0
2020-12-17 11:25:00,98.11,98.12,98.03,98.07,15434.0,88.9786,88.9877,88.906,88.9423,15434.0
2020-12-17 11:30:00,98.07,98.07,97.91,97.93,11322.0,88.9423,88.9423,88.7972,88.8154,11322.0
2020-12-17 11:35:00,97.93,97.98,97.8,97.8,8779.0,88.8154,88.8607,88.6975,88.6975,8779.0
2020-12-17 11:40:00,97.78,97.84,97.76,97.84,11115.0,88.6793,88.7337,88.6612,88.7337,11115.0
2020-12-17 11:45:00,97.84,97.96,97.81,97.94,13747.0,88.7337,88.8426,88.7065,88.8244,13747.0
2020-12-17 11:50:00,97.96,98.27,97.94,98.26,50741.0,88.8426,89.1237,88.8244,89.1146,50741.0
2020-12-17 11:55:00,98.26,98.56,98.23,98.55,76709.0,89.1146,89.3867,89.0874,89.3776,76709.0
2020-12-17 12:00:00,98.54,98.55,98.03,98.05,20270.0,89.3686,89.3776,88.906,88.9242,20270.0
2020-12-17 12:05:00,98.01,98.01,97.88,97.88,11737.0,88.8879,88.8879,88.77,88.77,11737.0
2020-12-17 12:10:00,97.88,97.89,97.63,97.63,14296.0,88.77,88.7791,88.5433,88.5433,14296.0
2020-12-17 12:15:00,97.61,97.8,97.5,97.76,34644.0,88.5251,88.6975,88.4254,88.6612,34644.0
2020-12-17 12:20:00,97.72,97.76,97.64,97.72,19790.0,88.6249,88.6612,88.5523,88.6249,19790.0
2020-12-17 12:25:00,97.77,97.83,97.68,97.68,36768.0,88.6702,88.7247,88.5886,88.5886,36768.0
2020-12-17 12:30:00,97.65,97.71,97.53,97.56,11904.0,88.5614,88.6158,88.4526,88.4798,11904.0
2020-12-17 12:35:00,97.53,97.62,97.45,97.55,78963.0,88.4526,88.5342,88.38,88.4707,78963.0
2020-12-17 12:40:00,97.56,97.57,97.46,97.46,6901.0,88.4798,88.4889,88.3891,88.3891,6901.0
2020-12-17 12:45:00,97.45,97.48,97.38,97.38,14066.0,88.38,88.4072,88.3165,88.3165,14066.0
2020-12-17 12:50:00,97.35,97.35,97.21,97.26,34033.0,88.2893,88.2893,88.1624,88.2077,34033.0
2020-12-17 12:55:00,97.28,97.43,97.26,97.38,32427.0,88.2258,88.3619,88.2077,88.3165,32427.0
2020-12-17 13:00:00,97.38,97.46,97.15,97.19,20103.0,88.3165,88.3891,88.1079,88.1442,20103.0
2020-12-17 13:05:00,97.18,97.23,97.11,97.2,11125.0,88.1352,88.1805,88.0717,88.1533,11125.0
2020-12-17 13:10:00,97.2,97.36,97.2,97.36,12058.0,88.1533,88.2984,88.1533,88.2984,12058.0
2020-12-17 13:15:00,97.36,97.41,97.35,97.36,15833.0,88.2984,88.3437,88.2893,88.2984,15833.0
2020-12-17 13:20:00,97.37,97.39,97.26,97.26,10723.0,88.3075,88.3256,88.2077,88.2077,10723.0
2020-12-17 13:25:00,97.24,97.27,97.15,97.17,22347.0,88.1896,88.2168,88.1079,88.1261,22347.0
2020-12-17 13:30:00,97.17,97.2,97.12,97.15,15483.0,88.1261,88.1533,88.0807,88.1079,15483.0
2020-12-17 13:35:00,97.17,97.19,97.09,97.13,12749.0,88.1261,88.1442,88.0535,88.0898,12749.0
2020-12-17 13:40:00,97.09,97.13,97.03,97.04,13146.0,88.0535,88.0898,87.9991,88.0082,13146.0
2020-12-17 13:45:00,97.03,97.05,96.94,97.01,16482.0,87.9991,88.0173,87.9175,87.981,16482.0
2020-12-17 13:50:00,97.0,97.03,96.9,96.93,15970.0,87.9719,87.9991,87.8812,87.9084,15970.0
2020-12-17 13:55:00,96.89,97.0,96.88,96.95,12446.0,87.8721,87.9719,87.8631,87.9266,12446.0
2020-12-17 14:00:00,96.95,97.04,96.94,97.02,20238.0,87.9266,88.0082,87.9175,87.99,20238.0
2020-12-17 14:05:00,97.01,97.01,96.9,97.0,17310.0,87.981,87.981,87.8812,87.9719,17310.0
2020-12-17 14:10:00,96.97,97.04,96.87,96.96,12190.0,87.9447,88.0082,87.854,87.9356,12190.0
2020-12-17 14:15:00,97.0,97.09,96.96,97.02,15796.0,87.9719,88.0535,87.9356,87.99,15796.0
2020-12-17 14:20:00,97.03,97.14,97.01,97.14,13820.0,87.9991,88.0989,87.981,88.0989,13820.0
2020-12-17 14:25:00,97.14,97.17,97.07,97.12,23422.0,88.0989,88.1261,88.0354,88.0807,23422.0
2020-12-17 14:30:00,97.12,97.2,97.11,97.11,10461.0,88.0807,88.1533,88.0717,88.0717,10461.0
2020-12-17 14:35:00,97.14,97.21,97.13,97.13,17920.0,88.0989,88.1624,88.0898,88.0898,17920.0
2020-12-17 14:40:00,97.13,97.2,97.05,97.05,11739.0,88.0898,88.1533,88.0173,88.0173,11739.0
2020-12-17 14:45:00,97.08,97.2,97.08,97.16,63044.0,88.0445,88.1533,88.0445,88.117,63044.0
2020-12-17 14:50:00,97.15,97.17,97.09,97.12,11704.0,88.1079,88.1261,88.0535,88.0807,11704.0
2020-12-17 14:55:00,97.1,97.1,97.02,97.02,9404.0,88.0626,88.0626,87.99,87.99,9404.0
2020-12-17 15:00:00,97.03,97.06,96.98,97.0,13577.0,87.9991,88.0263,87.9538,87.9719,13577.0
2020-12-17 15:05:00,96.98,97.01,96.84,96.84,18027.0,87.9538,87.981,87.8268,87.8268,18027.0
2020-12-17 15:10:00,96.84,96.84,96.68,96.69,25013.0,87.8268,87.8268,87.6817,87.6908,25013.0
2020-12-17 15:15:00,96.69,96.75,96.61,96.64,65404.0,87.6908,87.7452,87.6182,87.6454,65404.0
2020-12-17 15:20:00,96.67,96.74,96.63,96.72,32934.0,87.6726,87.7361,87.6363,87.718,32934.0
2020-12-17 15:25:00,96.74,96.8,96.68,96.68,23191.0,87.7361,87.7905,87.6817,87.6817,23191.0
2020-12-17 15:30:00,96.67,96.7,96.49,96.49,25491.0,87.6726,87.6998,87.5094,87.5094,25491.0
2020-12-17 15:35:00,96.52,96.6,96.48,96.52,45570.0,87.5366,87.6091,87.5003,87.5366,45570.0
2020-12-17 15:40:00,96.5,96.52,96.41,96.51,40540.0,87.5184,87.5366,87.4368,87.5275,40540.0
2020-12-17 15:45:00,96.49,96.51,96.37,96.39,52394.0,87.5094,87.5275,87.4005,87.4187,52394.0
2020-12-17 15:50:00,96.4,96.62,96.21,96.3,155590.0,87.4278,87.6273,87.2554,87.3371,155590.0
2020-12-17 15:55:00,96.29,96.32,96.12,96.32,267141.0,87.328,87.3552,87.1738,87.3552,267141.0
2020-12-18 09:30:00,96.36,97.26,96.04,96.91,505605.0,87.3915,88.2077,87.1013,87.8903,505605.0
2020-12-18 09:35:00,96.87,96.89,96.49,96.67,59704.0,87.854,87.8721,87.5094,87.6726,59704.0
2020-12-18 09:40:00,96.62,96.72,96.42,96.5,29707.0,87.6273,87.718,87.4459,87.5184,29707.0
2020-12-18 09:45:00,96.52,96.77,96.48,96.56,18084.0,87.5366,87.7633,87.5003,87.5729,18084.0
2020-12-18 09:50:00,96.53,96.67,96.43,96.58,37610.0,87.5457,87.6726,87.455,87.591,37610.0
2020-12-18 09:55:00,96.63,96.89,96.58,96.66,19069.0,87.6363,87.8721,87.591,87.6636,19069.0
2020-12-18 10:00:00,96.65,96.82,96.33,96.4,40687.0,87.6545,87.8087,87.3643,87.4278,40687.0
2020-12-18 10:05:00,96.4,96.49,95.91,95.91,46067.0,87.4278,87.5094,86.9834,86.9834,46067.0
2020-12-18 10:10:00,95.89,96.0,95.71,95.85,21679.0,86.9652,87.065,86.802,86.9289,21679.0
2020-12-18 10:15:00,95.87,95.99,95.81,95.99,11007.0,86.9471,87.0559,86.8927,87.0559,11007.0
2020-12-18 10:20:00,96.0,96.08,95.76,95.8,15243.0,87.065,87.1375,86.8473,86.8836,15243.0
2020-12-18 10:25:00,95.81,95.88,95.66,95.82,41970.0,86.8927,86.9562,86.7566,86.9017,41970.0
2020-12-18 10:30:00,95.84,95.94,95.8,95.83,13944.0,86.9199,87.0106,86.8836,86.9108,13944.0
2020-12-18 10:35:00,95.87,96.15,95.83,96.12,53583.0,86.9471,87.201,86.9108,87.1738,53583.0
2020-12-18 10:40:00,96.15,96.6,96.12,96.56,20137.0,87.201,87.6091,87.1738,87.5729,20137.0
2020-12-18 10:45:00,96.56,96.6,96.1,96.25,41739.0,87.5729,87.6091,87.1557,87.2917,41739.0
2020-12-18 10:50:00,96.25,96.58,96.17,96.51,13209.0,87.2917,87.591,87.2192,87.5275,13209.0
2020-12-18 10:55:00,96.53,96.55,96.42,96.44,22722.0,87.5457,87.5638,87.4459,87.464,22722.0
2020-12-18 11:00:00,96.45,96.62,96.37,96.37,59892.0,87.4731,87.6273,87.4005,87.4005,59892.0
2020-12-18 11:05:00,96.38,96.38,96.24,96.31,19925.0,87.4096,87.4096,87.2826,87.3461,19925.0
2020-12-18 11:10:00,96.31,96.35,96.14,96.18,17259.0,87.3461,87.3824,87.192,87.2282,17259.0
2020-12-18 11:15:00,96.19,96.44,96.07,96.4,21851.0,87.2373,87.464,87.1285,87.4278,21851.0
2020-12-18 11:20:00,96.44,96.54,96.34,96.46,12413.0,87.464,87.5547,87.3733,87.4822,12413.0
2020-12-18 11:25:00,96.46,96.52,96.27,96.45,10949.0,87.4822,87.5366,87.3099,87.4731,10949.0
2020-12-18 11:30:00,96.47,96.48,96.23,96.24,9470.0,87.4912,87.5003,87.2736,87.2826,9470.0
2020-12-18 11:35:00,96.24,96.36,96.22,96.25,9534.0,87.2826,87.3915,87.2645,87.2917,9534.0
2020-12-18 11:40:00,96.25,96.46,96.25,96.4,7947.0,87.2917,87.4822,87.2917,87.4278,7947.0
2020-12-18 11:45:00,96.44,96.54,96.36,96.39,10428.0,87.464,87.5547,87.3915,87.4187,10428.0
2020-12-18 11:50:00,96.4,96.63,96.4,96.63,7276.0,87.4278,87.6363,87.4278,87.6363,7276.0
2020-12-18 11:55:00,96.66,96.66,96.49,96.51,39528.0,87.6636,87.6636,87.5094,87.5275,39528.0
2020-12-18 12:00:00,96.55,96.6,96.47,96.56,8921.0,87.5638,87.6091,87.4912,87.5729,8921.0
2020-12-18 12:05:00,96.55,96.55,96.45,96.48,8518.0,87.5638,87.5638,87.4731,87.5003,8518.0
2020-12-18 12:10:00,96.46,96.53,96.44,96.48,7732.0,87.4822,87.5457,87.464,87.5003,7732.0
2020-12-18 12:15:00,96.46,96.61,96.46,96.53,8413.0,87.4822,87.6182,87.4822,87.5457,8413.0
2020-12-18 12:20:00,96.51,96.52,96.45,96.47,5135.0,87.5275,87.5366,87.4731,87.4912,5135.0
2020-12-18 12:25:00,96.44,96.47,96.39,96.44,4397.0,87.464,87.4912,87.4187,87.464,4397.0
2020-12-18 12:30:00,96.4,96.41,96.35,96.38,4016.0,87.4278,87.4368,87.3824,87.4096,4016.0
2020-12-18 12:35:00,96.38,96.62,96.36,96.61,5455.0,87.4096,87.6273,87.3915,87.6182,5455.0
2020-12-18 12:40:00,96.59,96.6,96.49,96.52,3695.0,87.6001,87.6091,87.5094,87.5366,3695.0
2020-12-18 12:45:00,96.51,96.51,96.4,96.4,6186.0,87.5275,87.5275,87.4278,87.4278,6186.0
2020-12-18 12:50:00,96.4,96.46,96.38,96.4,4430.0,87.4278,87.4822,87.4096,87.4278,4430.0
2020-12-18 12:55:00,96.4,96.41,96.27,96.3,5515.0,87.4278,87.4368,87.3099,87.3371,5515.0
2020-12-18 13:00:00,96.29,96.3,96.16,96.19,5676.0,87.328,87.3371,87.2101,87.2373,5676.0
2020-12-18 13:05:00,96.19,96.24,96.17,96.22,3334.0,87.2373,87.2826,87.2192,87.2645,3334.0
2020-12-18 13:10:00,96.22,96.24,96.17,96.17,5790.0,87.2645,87.2826,87.2192,87.2192,5790.0
2020-12-18 13:15:00,96.16,96.16,96.03,96.11,10775.0,87.2101,87.2101,87.0922,87.1647,10775.0
2020-12-18 13:20:00,96.11,96.17,96.05,96.17,9976.0,87.1647,87.2192,87.1103,87.2192,9976.0
2020-12-18 13:25:00,96.2,96.2,96.15,96.16,7921.0,87.2464,87.2464,87.201,87.2101,7921.0
2020-12-18 13:30:00,96.16,96.16,96.06,96.06,7806.0,87.2101,87.2101,87.1194,87.1194,7806.0
2020-12-18 13:35:00,96.08,96.1,96.04,96.04,8341.0,87.1375,87.1557,87.1013,87.1013,8341.0
2020-12-18 13:40:00,96.06,96.26,96.05,96.23,38758.0,87.1194,87.3008,87.1103,87.2736,38758.0
2020-12-18 13:45:00,96.26,96.26,96.17,96.19,5508.0,87.3008,87.3008,87.2192,87.2373,5508.0
2020-12-18 13:50:00,96.2,96.28,96.17,96.21,7951.0,87.2464,87.3189,87.2192,87.2554,7951.0
2020-12-18 13:55:00,96.2,96.24,96.19,96.22,7260.0,87.2464,87.2826,87.2373,87.2645,7260.0
2020-12-18 14:00:00,96.23,96.23,96.07,96.11,9343.0,87.2736,87.2736,87.1285,87.1647,9343.0
2020-12-18 14:05:00,96.12,96.13,96.05,96.07,9363.0,87.1738,87.1829,87.1103,87.1285,9363.0
2020-12-18 14:10:00,96.06,96.17,96.03,96.16,4230.0,87.1194,87.2192,87.0922,87.2101,4230.0
2020-12-18 14:15:00,96.17,96.21,96.11,96.19,8302.0,87.2192,87.2554,87.1647,87.2373,8302.0
2020-12-18 14:20:00,96.17,96.31,96.17,96.22,9219.0,87.2192,87.3461,87.2192,87.2645,9219.0
2020-12-18 14:25:00,96.23,96.24,96.13,96.18,7432.0,87.2736,87.2826,87.1829,87.2282,7432.0
2020-12-18 14:30:00,96.18,96.34,96.18,96.32,6298.0,87.2282,87.3733,87.2282,87.3552,6298.0
2020-12-18 14:35:00,96.33,96.38,96.19,96.3,9621.0,87.3643,87.4096,87.2373,87.3371,9621.0
2020-12-18 14:40:00,96.28,96.33,96.26,96.33,4881.0,87.3189,87.3643,87.3008,87.3643,4881.0
2020-12-18 14:45:00,96.31,96.35,96.29,96.32,6237.0,87.3461,87.3824,87.328,87.3552,6237.0
2020-12-18 14:50:00,96.31,96.41,96.31,96.39,17023.0,87.3461,87.4368,87.3461,87.4187,17023.0
2020-12-18 14:55:00,96.39,96.41,96.29,96.35,7921.0,87.4187,87.4368,87.328,87.3824,7921.0
2020-12-18 15:00:00,96.34,96.42,96.31,96.38,9189.0,87.3733,87.4459,87.3461,87.4096,9189.0
2020-12-18 15:05:00,96.37,96.45,96.37,96.44,10782.0,87.4005,87.4731,87.4005,87.464,10782.0
2020-12-18 15:10:00,96.44,96.44,96.33,96.41,11881.0,87.464,87.464,87.3643,87.4368,11881.0
2020-12-18 15:15:00,96.41,96.45,96.25,96.33,30301.0,87.4368,87.4731,87.2917,87.3643,30301.0
2020-12-18 15:20:00,96.33,96.38,96.28,96.33,19276.0,87.3643,87.4096,87.3189,87.3643,19276.0
2020-12-18 15:25:00,96.31,96.32,96.22,96.3,27507.0,87.3461,87.3552,87.2645,87.3371,27507.0
2020-12-18 15:30:00,96.31,96.31,96.16,96.18,38154.0,87.3461,87.3461,87.2101,87.2282,38154.0
2020-12-18 15:35:00,96.18,96.19,96.07,96.1,41469.0,87.2282,87.2373,87.1285,87.1557,41469.0
2020-12-18 15:40:00,96.09,96.5,95.98,96.42,74219.0,87.1466,87.5184,87.0468,87.4459,74219.0
2020-12-18 15:45:00,96.44,96.93,96.44,96.9,92330.0,87.464,87.9084,87.464,87.8812,92330.0
2020-12-18 15:50:00,96.9,97.05,96.68,96.91,79918.0,87.8812,88.0173,87.6817,87.8903,79918.0
2020-12-18 15:55:00,96.91,97.23,96.76,96.9,200833.0,87.8903,88.1805,87.7542,87.8812,200833.0
2020-12-21 09:30:00,96.87,97.58,96.6,97.0,38914.0,87.854,88.4979,87.6091,87.9719,38914.0
2020-12-21 09:35:00,97.06,97.28,96.72,97.2,22776.0,88.0263,88.2258,87.718,88.1533,22776.0
2020-12-21 09:40:00,97.2,97.44,96.89,96.93,16405.0,88.1533,88.371,87.8721,87.9084,16405.0
2020-12-21 09:45:00,96.95,96.96,96.19,96.28,10902.0,87.9266,87.9356,87.2373,87.3189,10902.0
2020-12-21 09:50:00,96.26,96.68,96.21,96.36,18400.0,87.3008,87.6817,87.2554,87.3915,18400.0
2020-12-21 09:55:00,96.36,96.36,95.91,95.91,14187.0,87.3915,87.3915,86.9834,86.9834,14187.0
2020-12-21 10:00:00,95.97,96.08,95.72,95.79,17831.0,87.0378,87.1375,86.811,86.8745,17831.0
2020-12-21 10:05:00,95.81,96.08,95.69,96.0,15089.0,86.8927,87.1375,86.7838,87.065,15089.0
2020-12-21 10:10:00,96.0,96.0,95.79,95.95,10327.0,87.065,87.065,86.8745,87.0196,10327.0
2020-12-21 10:15:00,95.9,96.08,95.71,95.85,18607.0,86.9743,87.1375,86.802,86.9289,18607.0
2020-12-21 10:20:00,95.84,95.98,95.68,95.93,18325.0,86.9199,87.0468,86.7748,87.0015,18325.0
2020-12-21 10:25:00,95.98,96.07,95.88,95.99,12286.0,87.0468,87.1285,86.9562,87.0559,12286.0
2020-12-21 10:30:00,96.04,96.22,95.98,96.2,8617.0,87.1013,87.2645,87.0468,87.2464,8617.0
2020-12-21 10:35:00,96.19,96.63,96.17,96.63,9151.0,87.2373,87.6363,87.2192,87.6363,9151.0
2020-12-21 10:40:00,96.63,96.86,96.53,96.72,11034.0,87.6363,87.8449,87.5457,87.718,11034.0
2020-12-21 10:45:00,96.7,96.73,96.34,96.39,27810.0,87.6998,87.727,87.3733,87.4187,27810.0
2020-12-21 10:50:00,96.47,96.51,96.3,96.37,13991.0,87.4912,87.5275,87.3371,87.4005,13991.0
2020-12-21 10:55:00,96.41,96.53,96.28,96.28,11165.0,87.4368,87.5457,87.3189,87.3189,11165.0
2020-12-21 11:00:00,96.25,96.44,96.19,96.39,23400.0,87.2917,87.464,87.2373,87.4187,23400.0
2020-12-21 11:05:00,96.42,96.67,96.42,96.59,9405.0,87.4459,87.6726,87.4459,87.6001,9405.0
2020-12-21 11:10:00,96.62,96.77,96.45,96.77,9697.0,87.6273,87.7633,87.4731,87.7633,9697.0
2020-12-21 11:15:00,96.78,96.83,96.65,96.71,17961.0,87.7724,87.8177,87.6545,87.7089,17961.0
2020-12-21 11:20:00,96.71,96.79,96.54,96.76,13228.0,87.7089,87.7815,87.5547,87.7542,13228.0
2020-12-21 11:25:00,96.73,96.92,96.66,96.68,14178.0,87.727,87.8994,87.6636,87.6817,14178.0
2020-12-21 11:30:00,96.68,96.83,96.65,96.74,10419.0,87.6817,87.8177,87.6545,87.7361,10419.0
2020-12-21 11:35:00,96.73,96.96,96.72,96.87,11929.0,87.727,87.9356,87.718,87.854,11929.0
2020-12-21 11:40:00,96.85,97.07,96.85,97.03,14393.0,87.8359,88.0354,87.8359,87.9991,14393.0
2020-12-21 11:45:00,97.03,97.07,96.95,96.95,11207.0,87.9991,88.0354,87.9266,87.9266,11207.0
2020-12-21 11:50:00,96.95,97.07,96.92,97.06,6945.0,87.9266,88.0354,87.8994,88.0263,6945.0
2020-12-21 11:55:00,97.05,97.1,96.94,97.05,7780.0,88.0173,88.0626,87.9175,88.0173,7780.0
2020-12-21 12:00:00,97.01,97.2,97.01,97.2,9632.0,87.981,88.1533,87.981,88.1533,9632.0
2020-12-21 12:05:00,97.18,97.19,97.1,97.14,5597.0,88.1352,88.1442,88.0626,88.0989,5597.0
2020-12-21 12:10:00,97.17,97.21,97.11,97.2,7304.0,88.1261,88.1624,88.0717,88.1533,7304.0
2020-12-21 12:15:00,97.22,97.23,97.14,97.17,8729.0,88.1714,88.1805,88.0989,88.1261,8729.0
2020-12-21 12:20:00,97.17,97.23,97.08,97.2,6620.0,88.1261,88.1805,88.0445,88.1533,6620.0
2020-12-21 12:25:00,97.2,97.5,97.2,97.5,14317.0,88.1533,88.4254,88.1533,88.4254,14317.0
2020-12-21 12:30:00,97.5,97.65,97.48,97.61,9545.0,88.4254,88.5614,88.4072,88.5251,9545.0
2020-12-21 12:35:00,97.61,97.66,97.54,97.65,8028.0,88.5251,88.5705,88.4617,88.5614,8028.0
2020-12-21 12:40:00,97.6,97.68,97.52,97.53,6266.0,88.5161,88.5886,88.4435,88.4526,6266.0
2020-12-21 12:45:00,97.53,97.74,97.53,97.7,4275.0,88.4526,88.643,88.4526,88.6068,4275.0
2020-12-21 12:50:00,97.71,97.81,97.69,97.78,5869.0,88.6158,88.7065,88.5977,88.6793,5869.0
2020-12-21 12:55:00,97.8,97.87,97.77,97.83,11065.0,88.6975,88.7609,88.6702,88.7247,11065.0
2020-12-21 13:00:00,97.88,97.97,97.79,97.83,6180.0,88.77,88.8516,88.6884,88.7247,6180.0
2020-12-21 13:05:00,97.84,97.91,97.83,97.91,2923.0,88.7337,88.7972,88.7247,88.7972,2923.0
2020-12-21 13:10:00,97.91,97.96,97.86,97.92,6134.0,88.7972,88.8426,88.7519,88.8063,6134.0
2020-12-21 13:15:00,97.94,97.98,97.85,97.94,7370.0,88.8244,88.8607,88.7428,88.8244,7370.0
2020-12-21 13:20:00,97.92,97.92,97.82,97.82,8246.0,88.8063,88.8063,88.7156,88.7156,8246.0
2020-12-21 13:25:00,97.82,97.82,97.72,97.77,6032.0,88.7156,88.7156,88.6249,88.6702,6032.0
2020-12-21 13:30:00,97.78,97.86,97.78,97.82,6247.0,88.6793,88.7519,88.6793,88.7156,6247.0
2020-12-21 13:35:00,97.81,97.87,97.73,97.73,8701.0,88.7065,88.7609,88.634,88.634,8701.0
2020-12-21 13:40:00,97.73,97.85,97.73,97.84,10063.0,88.634,88.7428,88.634,88.7337,10063.0
2020-12-21 13:45:00,97.84,97.91,97.82,97.88,15279.0,88.7337,88.7972,88.7156,88.77,15279.0
2020-12-21 13:50:00,97.92,98.07,97.89,98.07,8384.0,88.8063,88.9423,88.7791,88.9423,8384.0
2020-12-21 13:55:00,98.07,98.07,97.94,97.94,14431.0,88.9423,88.9423,88.8244,88.8244,14431.0
2020-12-21 14:00:00,97.94,97.95,97.88,97.9,5254.0,88.8244,88.8335,88.77,88.7881,5254.0
2020-12-21 14:05:00,97.92,97.94,97.81,97.82,16202.0,88.8063,88.8244,88.7065,88.7156,16202.0
2020-12-21 14:10:00,97.81,97.81,97.71,97.81,5857.0,88.7065,88.7065,88.6158,88.7065,5857.0
2020-12-21 14:15:00,97.82,97.87,97.79,97.83,5109.0,88.7156,88.7609,88.6884,88.7247,5109.0
2020-12-21 14:20:00,97.82,98.0,97.79,97.9,8379.0,88.7156,88.8788,88.6884,88.7881,8379.0
2020-12-21 14:25:00,97.91,97.92,97.83,97.83,6802.0,88.7972,88.8063,88.7247,88.7247,6802.0
2020-12-21 14:30:00,97.82,97.89,97.75,97.79,17410.0,88.7156,88.7791,88.6521,88.6884,17410.0
2020-12-21 14:35:00,97.78,97.9,97.75,97.76,8551.0,88.6793,88.7881,88.6521,88.6612,8551.0
2020-12-21 14:40:00,97.78,97.8,97.75,97.8,6697.0,88.6793,88.6975,88.6521,88.6975,6697.0
2020-12-21 14:45:00,97.78,97.96,97.78,97.92,6590.0,88.6793,88.8426,88.6793,88.8063,6590.0
2020-12-21 14:50:00,97.92,97.99,97.86,97.97,9209.0,88.8063,88.8698,88.7519,88.8516,9209.0
2020-12-21 14:55:00,97.96,98.0,97.91,97.96,11199.0,88.8426,88.8788,88.7972,88.8426,11199.0
2020-12-21 15:00:00,97.96,97.99,97.82,97.88,6134.0,88.8426,88.8698,88.7156,88.77,6134.0
2020-12-21 15:05:00,97.87,97.88,97.77,97.79,7990.0,88.7609,88.77,88.6702,88.6884,7990.0
2020-12-21 15:10:00,97.74,97.9,97.73,97.9,13102.0,88.643,88.7881,88.634,88.7881,13102.0
2020-12-21 15:15:00,97.9,97.9,97.7,97.78,9985.0,88.7881,88.7881,88.6068,88.6793,9985.0
2020-12-21 15:20:00,97.79,97.84,97.76,97.8,7819.0,88.6884,88.7337,88.6612,88.6975,7819.0
2020-12-21 15:25:00,97.8,97.88,97.78,97.82,14372.0,88.6975,88.77,88.6793,88.7156,14372.0
2020-12-21 15:30:00,97.82,97.84,97.66,97.66,17756.0,88.7156,88.7337,88.5705,88.5705,17756.0
2020-12-21 15:35:00,97.67,97.88,97.67,97.87,19770.0,88.5796,88.77,88.5796,88.7609,19770.0
2020-12-21 15:40:00,97.9,97.94,97.79,97.83,23313.0,88.7881,88.8244,88.6884,88.7247,23313.0
2020-12-21 15:45:00,97.82,97.88,97.75,97.81,24274.0,88.7156,88.77,88.6521,88.7065,24274.0
2020-12-21 15:50:00,97.81,97.83,97.66,97.83,26951.0,88.7065,88.7247,88.5705,88.7247,26951.0
2020-12-21 15:55:00,97.87,98.06,97.77,97.93,142122.0,88.7609,88.9333,88.6702,88.8154,142122.0
2020-12-22 09:30:00,97.7,98.07,97.54,97.85,37544.0,88.6068,88.9423,88.4617,88.7428,37544.0
2020-12-22 09:35:00,97.95,97.95,97.73,97.8,11421.0,88.8335,88.8335,88.634,88.6975,11421.0
2020-12-22 09:40:00,97.86,98.04,97.68,97.88,11248.0,88.7519,88.9151,88.5886,88.77,11248.0
2020-12-22 09:45:00,97.89,98.14,97.82,97.96,18761.0,88.7791,89.0058,88.7156,88.8426,18761.0
2020-12-22 09:50:00,98.01,98.01,97.77,97.78,5702.0,88.8879,88.8879,88.6702,88.6793,5702.0
2020-12-22 09:55:00,97.77,98.0,97.76,98.0,12500.0,88.6702,88.8788,88.6612,88.8788,12500.0
2020-12-22 10:00:00,97.93,98.07,97.81,98.05,8551.0,88.8154,88.9423,88.7065,88.9242,8551.0
2020-12-22 10:05:00,98.01,98.1,97.99,98.08,8215.0,88.8879,88.9695,88.8698,88.9514,8215.0
2020-12-22 10:10:00,98.13,98.25,98.05,98.08,7748.0,88.9967,89.1056,88.9242,88.9514,7748.0
2020-12-22 10:15:00,98.02,98.08,97.97,98.06,7876.0,88.897,88.9514,88.8516,88.9333,7876.0
2020-12-22 10:20:00,98.13,98.31,98.13,98.17,4950.0,88.9967,89.16,88.9967,89.033,4950.0
2020-12-22 10:25:00,98.14,98.23,98.11,98.23,8603.0,89.0058,89.0874,88.9786,89.0874,8603.0
2020-12-22 10:30:00,98.22,98.34,98.18,98.24,5357.0,89.0784,89.1872,89.0421,89.0965,5357.0
2020-12-22 10:35:00,98.24,98.38,98.24,98.37,3934.0,89.0965,89.2235,89.0965,89.2144,3934.0
2020-12-22 10:40:00,98.31,98.44,98.3,98.4,12540.0,89.16,89.2779,89.1509,89.2416,12540.0
2020-12-22 10:45:00,98.42,98.51,98.34,98.42,4552.0,89.2597,89.3414,89.1872,89.2597,4552.0
2020-12-22 10:50:00,98.42,98.51,98.37,98.5,2218.0,89.2597,89.3414,89.2144,89.3323,2218.0
2020-12-22 10:55:00,98.53,98.57,98.24,98.24,5807.0,89.3595,89.3958,89.0965,89.0965,5807.0
2020-12-22 11:00:00,98.3,98.3,98.21,98.26,6700.0,89.1509,89.1509,89.0693,89.1146,6700.0
2020-12-22 11:05:00,98.29,98.53,98.28,98.53,4381.0,89.1418,89.3595,89.1328,89.3595,4381.0
2020-12-22 11:10:00,98.53,98.58,98.51,98.55,2647.0,89.3595,89.4049,89.3414,89.3776,2647.0
2020-12-22 11:15:00,98.58,98.59,98.48,98.55,5853.0,89.4049,89.4139,89.3142,89.3776,5853.0
2020-12-22 11:20:00,98.56,98.56,98.47,98.48,4540.0,89.3867,89.3867,89.3051,89.3142,4540.0
2020-12-22 11:25:00,98.49,98.5,98.28,98.28,9451.0,89.3232,89.3323,89.1328,89.1328,9451.0
2020-12-22 11:30:00,98.31,98.35,98.21,98.21,15030.0,89.16,89.1963,89.0693,89.0693,15030.0
2020-12-22 11:35:00,98.21,98.34,98.16,98.31,15625.0,89.0693,89.1872,89.0239,89.16,15625.0
2020-12-22 11:40:00,98.29,98.29,97.98,98.05,4506.0,89.1418,89.1418,88.8607,88.9242,4506.0
2020-12-22 11:45:00,98.03,98.08,98.01,98.05,4674.0,88.906,88.9514,88.8879,88.9242,4674.0
2020-12-22 11:50:00,98.09,98.17,98.02,98.15,4245.0,88.9605,89.033,88.897,89.0149,4245.0
2020-12-22 11:55:00,98.13,98.23,98.07,98.17,5636.0,88.9967,89.0874,88.9423,89.033,5636.0
2020-12-22 12:00:00,98.17,98.28,98.14,98.26,7885.0,89.033,89.1328,89.0058,89.1146,7885.0
2020-12-22 12:05:00,98.25,98.32,98.24,98.32,3888.0,89.1056,89.1691,89.0965,89.1691,3888.0
2020-12-22 12:10:00,98.36,98.42,98.34,98.4,2791.0,89.2053,89.2597,89.1872,89.2416,2791.0
2020-12-22 12:15:00,98.5,98.5,98.43,98.45,6379.0,89.3323,89.3323,89.2688,89.287,6379.0
2020-12-22 12:20:00,98.47,98.56,98.47,98.54,3006.0,89.3051,89.3867,89.3051,89.3686,3006.0
2020-12-22 12:25:00,98.56,98.58,98.54,98.55,3524.0,89.3867,89.4049,89.3686,89.3776,3524.0
2020-12-22 12:30:00,98.56,98.56,98.43,98.45,6258.0,89.3867,89.3867,89.2688,89.287,6258.0
2020-12-22 12:35:00,98.46,98.57,98.46,98.57,2300.0,89.296,89.3958,89.296,89.3958,2300.0
2020-12-22 12:40:00,98.58,98.66,98.58,98.6,3002.0,89.4049,89.4774,89.4049,89.423,3002.0
2020-12-22 12:45:00,98.58,98.58,98.44,98.44,2469.0,89.4049,89.4049,89.2779,89.2779,2469.0
2020-12-22 12:50:00,98.44,98.45,98.32,98.32,5128.0,89.2779,89.287,89.1691,89.1691,5128.0
2020-12-22 12:55:00,98.32,98.36,98.22,98.26,8197.0,89.1691,89.2053,89.0784,89.1146,8197.0
2020-12-22 13:00:00,98.28,98.33,98.22,98.26,6130.0,89.1328,89.1781,89.0784,89.1146,6130.0
2020-12-22 13:05:00,98.26,98.31,98.25,98.28,1700.0,89.1146,89.16,89.1056,89.1328,1700.0
2020-12-22 13:10:00,98.28,98.31,98.25,98.28,4111.0,89.1328,89.16,89.1056,89.1328,4111.0
2020-12-22 13:15:00,98.29,98.35,98.29,98.34,3820.0,89.1418,89.1963,89.1418,89.1872,3820.0
2020-12-22 13:20:00,98.35,98.35,98.31,98.33,3779.0,89.1963,89.1963,89.16,89.1781,3779.0
2020-12-22 13:25:00,98.34,98.42,98.34,98.41,3725.0,89.1872,89.2597,89.1872,89.2507,3725.0
2020-12-22 13:30:00,98.4,98.44,98.31,98.42,7323.0,89.2416,89.2779,89.16,89.2597,7323.0
2020-12-22 13:35:00,98.4,98.46,98.36,98.36,6206.0,89.2416,89.296,89.2053,89.2053,6206.0
2020-12-22 13:40:00,98.36,98.37,98.27,98.29,8600.0,89.2053,89.2144,89.1237,89.1418,8600.0
2020-12-22 13:45:00,98.31,98.36,98.27,98.27,6080.0,89.16,89.2053,89.1237,89.1237,6080.0
2020-12-22 13:50:00,98.28,98.29,98.17,98.17,9680.0,89.1328,89.1418,89.033,89.033,9680.0
2020-12-22 13:55:00,98.18,98.26,98.17,98.19,7830.0,89.0421,89.1146,89.033,89.0512,7830.0
2020-12-22 14:00:00,98.19,98.22,98.11,98.12,7068.0,89.0512,89.0784,88.9786,88.9877,7068.0
2020-12-22 14:05:00,98.14,98.14,97.96,98.03,7647.0,89.0058,89.0058,88.8426,88.906,7647.0
2020-12-22 14:10:00,98.03,98.03,97.87,97.96,9256.0,88.906,88.906,88.7609,88.8426,9256.0
2020-12-22 14:15:00,97.95,98.08,97.92,98.02,5079.0,88.8335,88.9514,88.8063,88.897,5079.0
2020-12-22 14:20:00,98.06,98.11,98.05,98.1,4937.0,88.9333,88.9786,88.9242,88.9695,4937.0
2020-12-22 14:25:00,98.07,98.12,98.03,98.07,5629.0,88.9423,88.9877,88.906,88.9423,5629.0
2020-12-22 14:30:00,98.09,98.12,98.05,98.09,4162.0,88.9605,88.9877,88.9242,88.9605,4162.0
2020-12-22 14:35:00,98.09,98.11,97.96,97.97,7497.0,88.9605,88.9786,88.8426,88.8516,7497.0
2020-12-22 14:40:00,97.96,97.98,97.83,97.85,6571.0,88.8426,88.8607,88.7247,88.7428,6571.0
2020-12-22 14:45:00,97.83,97.92,97.77,97.89,9814.0,88.7247,88.8063,88.6702,88.7791,9814.0
2020-12-22 14:50:00,97.9,97.95,97.88,97.88,8507.0,88.7881,88.8335,88.77,88.77,8507.0
2020-12-22 14:55:00,97.87,97.95,97.84,97.92,5458.0,88.7609,88.8335,88.7337,88.8063,5458.0
2020-12-22 15:00:00,97.94,98.07,97.94,98.04,4760.0,88.8244,88.9423,88.8244,88.9151,4760.0
2020-12-22 15:05:00,98.03,98.03,97.89,97.89,3538.0,88.906,88.906,88.7791,88.7791,3538.0
2020-12-22 15:10:00,97.87,97.88,97.75,97.78,12527.0,88.7609,88.77,88.6521,88.6793,12527.0
2020-12-22 15:15:00,97.77,97.81,97.66,97.77,7033.0,88.6702,88.7065,88.5705,88.6702,7033.0
2020-12-22 15:20:00,97.76,97.85,97.76,97.83,6226.0,88.6612,88.7428,88.6612,88.7247,6226.0
2020-12-22 15:25:00,97.82,97.85,97.76,97.82,12701.0,88.7156,88.7428,88.6612,88.7156,12701.0
2020-12-22 15:30:00,97.82,97.97,97.82,97.94,6836.0,88.7156,88.8516,88.7156,88.8244,6836.0
2020-12-22 15:35:00,97.95,97.98,97.88,97.92,13272.0,88.8335,88.8607,88.77,88.8063,13272.0
2020-12-22 15:40:00,97.91,98.0,97.86,97.98,10417.0,88.7972,88.8788,88.7519,88.8607,10417.0
2020-12-22 15:45:00,97.99,98.05,97.82,97.87,18854.0,88.8698,88.9242,88.7156,88.7609,18854.0
2020-12-22 15:50:00,97.89,98.04,97.89,98.04,21508.0,88.7791,88.9151,88.7791,88.9151,21508.0
2020-12-22 15:55:00,98.09,98.09,97.9,97.98,90328.0,88.9605,88.9605,88.7881,88.8607,90328.0
2020-12-23 09:30:00,98.68,98.71,98.46,98.58,42894.0,89.4955,89.5228,89.296,89.4049,42894.0
2020-12-23 09:35:00,98.57,98.85,98.39,98.58,15694.0,89.3958,89.6497,89.2325,89.4049,15694.0
2020-12-23 09:40:00,98.52,98.6,98.35,98.35,9804.0,89.3504,89.423,89.1963,89.1963,9804.0
2020-12-23 09:45:00,98.4,98.56,98.29,98.41,17597.0,89.2416,89.3867,89.1418,89.2507,17597.0
2020-12-23 09:50:00,98.46,98.55,98.34,98.36,5513.0,89.296,89.3776,89.1872,89.2053,5513.0
2020-12-23 09:55:00,98.36,98.63,98.31,98.42,6587.0,89.2053,89.4502,89.16,89.2597,6587.0
2020-12-23 10:00:00,98.52,98.68,98.41,98.68,6172.0,89.3504,89.4955,89.2507,89.4955,6172.0
2020-12-23 10:05:00,98.62,98.78,98.56,98.59,9136.0,89.4411,89.5862,89.3867,89.4139,9136.0
2020-12-23 10:10:00,98.54,98.56,98.22,98.23,14550.0,89.3686,89.3867,89.0784,89.0874,14550.0
2020-12-23 10:15:00,98.26,98.31,98.11,98.14,17396.0,89.1146,89.16,88.9786,89.0058,17396.0
2020-12-23 10:20:00,98.18,98.23,98.04,98.04,15284.0,89.0421,89.0874,88.9151,88.9151,15284.0
2020-12-23 10:25:00,98.05,98.18,98.03,98.13,9603.0,88.9242,89.0421,88.906,88.9967,9603.0
2020-12-23 10:30:00,98.06,98.17,98.04,98.11,9838.0,88.9333,89.033,88.9151,88.9786,9838.0
2020-12-23 10:35:00,98.13,98.13,98.06,98.09,5316.0,88.9967,88.9967,88.9333,88.9605,5316.0
2020-12-23 10:40:00,98.1,98.1,98.02,98.03,3774.0,88.9695,88.9695,88.897,88.906,3774.0
2020-12-23 10:45:00,98.06,98.06,97.85,97.96,9715.0,88.9333,88.9333,88.7428,88.8426,9715.0
2020-12-23 10:50:00,97.96,98.03,97.82,97.88,12732.0,88.8426,88.906,88.7156,88.77,12732.0
2020-12-23 10:55:00,97.92,97.94,97.81,97.81,3964.0,88.8063,88.8244,88.7065,88.7065,3964.0
2020-12-23 11:00:00,97.84,97.85,97.66,97.68,10337.0,88.7337,88.7428,88.5705,88.5886,10337.0
2020-12-23 11:05:00,97.67,97.83,97.67,97.71,101323.0,88.5796,88.7247,88.5796,88.6158,101323.0
2020-12-23 11:10:00,97.71,97.75,97.53,97.53,5281.0,88.6158,88.6521,88.4526,88.4526,5281.0
2020-12-23 11:15:00,97.54,97.69,97.49,97.58,13090.0,88.4617,88.5977,88.4163,88.4979,13090.0
2020-12-23 11:20:00,97.58,97.58,97.5,97.54,2500.0,88.4979,88.4979,88.4254,88.4617,2500.0
2020-12-23 11:25:00,97.54,97.54,97.41,97.41,5652.0,88.4617,88.4617,88.3437,88.3437,5652.0
2020-12-23 11:30:00,97.46,97.56,97.38,97.39,8355.0,88.3891,88.4798,88.3165,88.3256,8355.0
2020-12-23 11:35:00,97.4,97.44,97.33,97.43,8109.0,88.3347,88.371,88.2712,88.3619,8109.0
2020-12-23 11:40:00,97.45,97.63,97.45,97.63,3103.0,88.38,88.5433,88.38,88.5433,3103.0
2020-12-23 11:45:00,97.6,97.69,97.56,97.6,5671.0,88.5161,88.5977,88.4798,88.5161,5671.0
2020-12-23 11:50:00,97.6,97.74,97.59,97.64,8598.0,88.5161,88.643,88.507,88.5523,8598.0
2020-12-23 11:55:00,97.64,97.77,97.64,97.77,1709.0,88.5523,88.6702,88.5523,88.6702,1709.0
2020-12-23 12:00:00,97.77,97.77,97.7,97.74,5402.0,88.6702,88.6702,88.6068,88.643,5402.0
2020-12-23 12:05:00,97.78,97.78,97.63,97.68,6130.0,88.6793,88.6793,88.5433,88.5886,6130.0
2020-12-23 12:10:00,97.68,97.7,97.62,97.69,3352.0,88.5886,88.6068,88.5342,88.5977,3352.0
2020-12-23 12:15:00,97.71,97.72,97.67,97.72,10631.0,88.6158,88.6249,88.5796,88.6249,10631.0
2020-12-23 12:20:00,97.72,97.83,97.7,97.75,10214.0,88.6249,88.7247,88.6068,88.6521,10214.0
2020-12-23 12:25:00,97.75,97.77,97.6,97.61,10729.0,88.6521,88.6702,88.5161,88.5251,10729.0
2020-12-23 12:30:00,97.61,97.69,97.6,97.63,2958.0,88.5251,88.5977,88.5161,88.5433,2958.0
2020-12-23 12:35:00,97.66,97.79,97.63,97.79,104026.0,88.5705,88.6884,88.5433,88.6884,104026.0
2020-12-23 12:40:00,97.78,97.92,97.77,97.88,4849.0,88.6793,88.8063,88.6702,88.77,4849.0
2020-12-23 12:45:00,97.83,97.83,97.71,97.72,10786.0,88.7247,88.7247,88.6158,88.6249,10786.0
2020-12-23 12:50:00,97.72,97.8,97.61,97.77,7195.0,88.6249,88.6975,88.5251,88.6702,7195.0
2020-12-23 12:55:00,97.74,97.81,97.73,97.78,3469.0,88.643,88.7065,88.634,88.6793,3469.0
2020-12-23 13:00:00,97.78,97.88,97.78,97.79,5062.0,88.6793,88.77,88.6793,88.6884,5062.0
2020-12-23 13:05:00,97.77,97.78,97.64,97.64,5050.0,88.6702,88.6793,88.5523,88.5523,5050.0
2020-12-23 13:10:00,97.67,97.71,97.59,97.64,15976.0,88.5796,88.6158,88.507,88.5523,15976.0
2020-12-23 13:15:00,97.56,97.62,97.53,97.56,29180.0,88.4798,88.5342,88.4526,88.4798,29180.0
2020-12-23 13:20:00,97.57,97.66,97.56,97.56,8303.0,88.4889,88.5705,88.4798,88.4798,8303.0
2020-12-23 13:25:00,97.56,97.64,97.48,97.64,8412.0,88.4798,88.5523,88.4072,88.5523,8412.0
2020-12-23 13:30:00,97.65,97.73,97.64,97.69,5194.0,88.5614,88.634,88.5523,88.5977,5194.0
2020-12-23 13:35:00,97.67,97.71,97.65,97.68,3299.0,88.5796,88.6158,88.5614,88.5886,3299.0
2020-12-23 13:40:00,97.65,97.71,97.56,97.56,5832.0,88.5614,88.6158,88.4798,88.4798,5832.0
2020-12-23 13:45:00,97.58,97.65,97.57,97.65,4269.0,88.4979,88.5614,88.4889,88.5614,4269.0
2020-12-23 13:50:00,97.65,97.65,97.57,97.61,9746.0,88.5614,88.5614,88.4889,88.5251,9746.0
2020-12-23 13:55:00,97.59,97.67,97.56,97.64,6457.0,88.507,88.5796,88.4798,88.5523,6457.0
2020-12-23 14:00:00,97.65,97.83,97.64,97.76,10254.0,88.5614,88.7247,88.5523,88.6612,10254.0
2020-12-23 14:05:00,97.76,97.85,97.72,97.83,9780.0,88.6612,88.7428,88.6249,88.7247,9780.0
2020-12-23 14:10:00,97.81,97.84,97.77,97.81,9030.0,88.7065,88.7337,88.6702,88.7065,9030.0
2020-12-23 14:15:00,97.81,97.81,97.73,97.75,12110.0,88.7065,88.7065,88.634,88.6521,12110.0
2020-12-23 14:20:00,97.73,97.76,97.66,97.66,10601.0,88.634,88.6612,88.5705,88.5705,10601.0
2020-12-23 14:25:00,97.65,97.69,97.59,97.63,6544.0,88.5614,88.5977,88.507,88.5433,6544.0
2020-12-23 14:30:00,97.62,97.71,97.59,97.66,6094.0,88.5342,88.6158,88.507,88.5705,6094.0
2020-12-23 14:35:00,97.66,97.71,97.61,97.62,9733.0,88.5705,88.6158,88.5251,88.5342,9733.0
2020-12-23 14:40:00,97.63,97.66,97.59,97.61,5836.0,88.5433,88.5705,88.507,88.5251,5836.0
2020-12-23 14:45:00,97.6,97.64,97.58,97.58,7540.0,88.5161,88.5523,88.4979,88.4979,7540.0
2020-12-23 14:50:00,97.6,97.62,97.47,97.47,9968.0,88.5161,88.5342,88.3982,88.3982,9968.0
2020-12-23 14:55:00,97.47,97.6,97.46,97.53,6297.0,88.3982,88.5161,88.3891,88.4526,6297.0
2020-12-23 15:00:00,97.51,97.6,97.51,97.58,4762.0,88.4344,88.5161,88.4344,88.4979,4762.0
2020-12-23 15:05:00,97.6,97.62,97.55,97.59,5988.0,88.5161,88.5342,88.4707,88.507,5988.0
2020-12-23 15:10:00,97.6,97.69,97.58,97.63,7657.0,88.5161,88.5977,88.4979,88.5433,7657.0
2020-12-23 15:15:00,97.63,97.65,97.57,97.61,6239.0,88.5433,88.5614,88.4889,88.5251,6239.0
2020-12-23 15:20:00,97.62,97.69,97.6,97.69,7339.0,88.5342,88.5977,88.5161,88.5977,7339.0
2020-12-23 15:25:00,97.69,97.76,97.66,97.7,7899.0,88.5977,88.6612,88.5705,88.6068,7899.0
2020-12-23 15:30:00,97.7,97.71,97.66,97.67,8221.0,88.6068,88.6158,88.5705,88.5796,8221.0
2020-12-23 15:35:00,97.67,97.67,97.52,97.53,15287.0,88.5796,88.5796,88.4435,88.4526,15287.0
2020-12-23 15:40:00,97.51,97.57,97.48,97.57,19486.0,88.4344,88.4889,88.4072,88.4889,19486.0
2020-12-23 15:45:00,97.58,97.67,97.57,97.6,19000.0,88.4979,88.5796,88.4889,88.5161,19000.0
2020-12-23 15:50:00,97.57,97.64,97.45,97.61,39406.0,88.4889,88.5523,88.38,88.5251,39406.0
2020-12-23 15:55:00,97.59,97.68,97.5,97.51,81759.0,88.507,88.5886,88.4254,88.4344,81759.0
2020-12-24 09:30:00,97.4,97.76,97.29,97.7,25884.0,88.3347,88.6612,88.2349,88.6068,25884.0
2020-12-24 09:35:00,97.6,97.75,97.41,97.7,11571.0,88.5161,88.6521,88.3437,88.6068,11571.0
2020-12-24 09:40:00,97.65,97.68,97.38,97.38,3519.0,88.5614,88.5886,88.3165,88.3165,3519.0
2020-12-24 09:45:00,97.44,97.64,97.26,97.58,7260.0,88.371,88.5523,88.2077,88.4979,7260.0
2020-12-24 09:50:00,97.48,97.57,97.33,97.55,6138.0,88.4072,88.4889,88.2712,88.4707,6138.0
2020-12-24 09:55:00,97.46,97.72,97.38,97.7,8977.0,88.3891,88.6249,88.3165,88.6068,8977.0
2020-12-24 10:00:00,97.66,97.91,97.65,97.91,8446.0,88.5705,88.7972,88.5614,88.7972,8446.0
2020-12-24 10:05:00,97.88,98.07,97.79,97.88,7772.0,88.77,88.9423,88.6884,88.77,7772.0
2020-12-24 10:10:00,97.88,97.92,97.71,97.72,5154.0,88.77,88.8063,88.6158,88.6249,5154.0
2020-12-24 10:15:00,97.72,97.96,97.71,97.95,9995.0,88.6249,88.8426,88.6158,88.8335,9995.0
2020-12-24 10:20:00,97.96,98.11,97.92,98.1,7110.0,88.8426,88.9786,88.8063,88.9695,7110.0
2020-12-24 10:25:00,98.09,98.09,97.96,98.04,6547.0,88.9605,88.9605,88.8426,88.9151,6547.0
2020-12-24 10:30:00,98.06,98.14,97.97,98.09,8603.0,88.9333,89.0058,88.8516,88.9605,8603.0
2020-12-24 10:35:00,98.12,98.2,98.03,98.06,5495.0,88.9877,89.0602,88.906,88.9333,5495.0
2020-12-24 10:40:00,98.05,98.16,98.03,98.1,8474.0,88.9242,89.0239,88.906,88.9695,8474.0
2020-12-24 10:45:00,98.15,98.15,98.03,98.03,5429.0,89.0149,89.0149,88.906,88.906,5429.0
2020-12-24 10:50:00,98.07,98.16,98.02,98.08,7251.0,88.9423,89.0239,88.897,88.9514,7251.0
2020-12-24 10:55:00,98.05,98.25,98.05,98.22,3887.0,88.9242,89.1056,88.9242,89.0784,3887.0
2020-12-24 11:00:00,98.18,98.2,98.05,98.18,6528.0,89.0421,89.0602,88.9242,89.0421,6528.0
2020-12-24 11:05:00,98.16,98.35,98.16,98.35,5033.0,89.0239,89.1963,89.0239,89.1963,5033.0
2020-12-24 11:10:00,98.33,98.35,98.19,98.19,8901.0,89.1781,89.1963,89.0512,89.0512,8901.0
2020-12-24 11:15:00,98.19,98.26,98.17,98.21,4517.0,89.0512,89.1146,89.033,89.0693,4517.0
2020-12-24 11:20:00,98.24,98.27,98.16,98.26,5768.0,89.0965,89.1237,89.0239,89.1146,5768.0
2020-12-24 11:25:00,98.25,98.33,98.24,98.31,4214.0,89.1056,89.1781,89.0965,89.16,4214.0
2020-12-24 11:30:00,98.29,98.29,98.07,98.09,9340.0,89.1418,89.1418,88.9423,88.9605,9340.0
2020-12-24 11:35:00,98.09,98.15,98.06,98.06,5652.0,88.9605,89.0149,88.9333,88.9333,5652.0
2020-12-24 11:40:00,98.04,98.15,98.03,98.05,7072.0,88.9151,89.0149,88.906,88.9242,7072.0
2020-12-24 11:45:00,98.05,98.08,97.98,98.01,13425.0,88.9242,88.9514,88.8607,88.8879,13425.0
2020-12-24 11:50:00,98.0,98.0,97.86,97.91,9898.0,88.8788,88.8788,88.7519,88.7972,9898.0
2020-12-24 11:55:00,97.92,97.95,97.83,97.94,10639.0,88.8063,88.8335,88.7247,88.8244,10639.0
2020-12-24 12:00:00,97.93,97.93,97.85,97.85,4877.0,88.8154,88.8154,88.7428,88.7428,4877.0
2020-12-24 12:05:00,97.87,97.99,97.84,97.91,7615.0,88.7609,88.8698,88.7337,88.7972,7615.0
2020-12-24 12:10:00,97.92,97.98,97.9,97.95,6803.0,88.8063,88.8607,88.7881,88.8335,6803.0
2020-12-24 12:15:00,97.94,97.96,97.88,97.88,9112.0,88.8244,88.8426,88.77,88.77,9112.0
2020-12-24 12:20:00,97.89,98.02,97.89,98.02,7252.0,88.7791,88.897,88.7791,88.897,7252.0
2020-12-24 12:25:00,98.01,98.17,97.96,98.17,4189.0,88.8879,89.033,88.8426,89.033,4189.0
2020-12-24 12:30:00,98.15,98.26,98.13,98.26,5041.0,89.0149,89.1146,88.9967,89.1146,5041.0
2020-12-24 12:35:00,98.25,98.28,98.18,98.28,3911.0,89.1056,89.1328,89.0421,89.1328,3911.0
2020-12-24 12:40:00,98.26,98.3,98.17,98.26,7710.0,89.1146,89.1509,89.033,89.1146,7710.0
2020-12-24 12:45:00,98.27,98.37,98.27,98.37,5437.0,89.1237,89.2144,89.1237,89.2144,5437.0
2020-12-24 12:50:00,98.37,98.46,98.3,98.31,13254.0,89.2144,89.296,89.1509,89.16,13254.0
2020-12-24 12:55:00,98.3,98.36,98.19,98.32,23604.0,89.1509,89.2053,89.0512,89.1691,23604.0
2020-12-28 09:30:00,98.88,98.96,98.65,98.66,16700.0,89.6769,89.7495,89.4683,89.4774,16700.0
2020-12-28 09:35:00,98.81,98.81,98.23,98.29,6437.0,89.6134,89.6134,89.0874,89.1418,6437.0
2020-12-28 09:40:00,98.32,98.43,98.24,98.3,3900.0,89.1691,89.2688,89.0965,89.1509,3900.0
2020-12-28 09:45:00,98.33,98.54,98.3,98.43,6016.0,89.1781,89.3686,89.1509,89.2688,6016.0
2020-12-28 09:50:00,98.37,98.42,98.22,98.22,3024.0,89.2144,89.2597,89.0784,89.0784,3024.0
2020-12-28 09:55:00,98.28,98.28,98.16,98.16,4943.0,89.1328,89.1328,89.0239,89.0239,4943.0
2020-12-28 10:00:00,98.16,98.17,97.93,98.05,8724.0,89.0239,89.033,88.8154,88.9242,8724.0
2020-12-28 10:05:00,98.05,98.13,97.95,97.96,4052.0,88.9242,88.9967,88.8335,88.8426,4052.0
2020-12-28 10:10:00,98.0,98.01,97.91,97.96,6493.0,88.8788,88.8879,88.7972,88.8426,6493.0
2020-12-28 10:15:00,97.96,98.01,97.84,97.91,13361.0,88.8426,88.8879,88.7337,88.7972,13361.0
2020-12-28 10:20:00,97.89,97.9,97.67,97.67,22938.0,88.7791,88.7881,88.5796,88.5796,22938.0
2020-12-28 10:25:00,97.67,97.69,97.45,97.45,60015.0,88.5796,88.5977,88.38,88.38,60015.0
2020-12-28 10:30:00,97.48,97.7,97.43,97.56,12273.0,88.4072,88.6068,88.3619,88.4798,12273.0
2020-12-28 10:35:00,97.55,97.58,97.4,97.48,18350.0,88.4707,88.4979,88.3347,88.4072,18350.0
2020-12-28 10:40:00,97.48,97.68,97.47,97.51,14373.0,88.4072,88.5886,88.3982,88.4344,14373.0
2020-12-28 10:45:00,97.49,97.75,97.49,97.68,6217.0,88.4163,88.6521,88.4163,88.5886,6217.0
2020-12-28 10:50:00,97.67,97.88,97.64,97.86,7473.0,88.5796,88.77,88.5523,88.7519,7473.0
2020-12-28 10:55:00,97.88,97.91,97.81,97.91,15531.0,88.77,88.7972,88.7065,88.7972,15531.0
2020-12-28 11:00:00,97.86,97.88,97.7,97.77,16060.0,88.7519,88.77,88.6068,88.6702,16060.0
2020-12-28 11:05:00,97.82,97.88,97.79,97.81,3159.0,88.7156,88.77,88.6884,88.7065,3159.0
2020-12-28 11:10:00,97.81,97.81,97.47,97.48,13020.0,88.7065,88.7065,88.3982,88.4072,13020.0
2020-12-28 11:15:00,97.48,97.61,97.48,97.54,10143.0,88.4072,88.5251,88.4072,88.4617,10143.0
2020-12-28 11:20:00,97.56,97.65,97.55,97.65,4468.0,88.4798,88.5614,88.4707,88.5614,4468.0
2020-12-28 11:25:00,97.64,97.68,97.55,97.56,6701.0,88.5523,88.5886,88.4707,88.4798,6701.0
2020-12-28 11:30:00,97.58,97.6,97.44,97.45,7800.0,88.4979,88.5161,88.371,88.38,7800.0
2020-12-28 11:35:00,97.44,97.51,97.31,97.31,11461.0,88.371,88.4344,88.2531,88.2531,11461.0
2020-12-28 11:40:00,97.31,97.42,97.27,97.4,9720.0,88.2531,88.3528,88.2168,88.3347,9720.0
2020-12-28 11:45:00,97.4,97.47,97.33,97.37,5624.0,88.3347,88.3982,88.2712,88.3075,5624.0
2020-12-28 11:50:00,97.37,97.38,97.25,97.25,12694.0,88.3075,88.3165,88.1986,88.1986,12694.0
2020-12-28 11:55:00,97.25,97.41,97.2,97.41,17137.0,88.1986,88.3437,88.1533,88.3437,17137.0
2020-12-28 12:00:00,97.41,97.41,97.32,97.34,8019.0,88.3437,88.3437,88.2621,88.2803,8019.0
2020-12-28 12:05:00,97.32,97.34,97.29,97.32,6946.0,88.2621,88.2803,88.2349,88.2621,6946.0
2020-12-28 12:10:00,97.32,97.51,97.32,97.45,7867.0,88.2621,88.4344,88.2621,88.38,7867.0
2020-12-28 12:15:00,97.44,97.45,97.36,97.37,7631.0,88.371,88.38,88.2984,88.3075,7631.0
2020-12-28 12:20:00,97.37,97.39,97.33,97.39,5115.0,88.3075,88.3256,88.2712,88.3256,5115.0
2020-12-28 12:25:00,97.4,97.45,97.37,97.39,6795.0,88.3347,88.38,88.3075,88.3256,6795.0
2020-12-28 12:30:00,97.41,97.48,97.4,97.44,5310.0,88.3437,88.4072,88.3347,88.371,5310.0
2020-12-28 12:35:00,97.45,97.48,97.37,97.43,7019.0,88.38,88.4072,88.3075,88.3619,7019.0
2020-12-28 12:40:00,97.43,97.56,97.42,97.54,4690.0,88.3619,88.4798,88.3528,88.4617,4690.0
2020-12-28 12:45:00,97.52,97.6,97.51,97.54,4412.0,88.4435,88.5161,88.4344,88.4617,4412.0
2020-12-28 12:50:00,97.54,97.57,97.49,97.5,5616.0,88.4617,88.4889,88.4163,88.4254,5616.0
2020-12-28 12:55:00,97.5,97.56,97.43,97.52,6783.0,88.4254,88.4798,88.3619,88.4435,6783.0
2020-12-28 13:00:00,97.53,97.53,97.47,97.48,6062.0,88.4526,88.4526,88.3982,88.4072,6062.0
2020-12-28 13:05:00,97.47,97.57,97.45,97.51,5731.0,88.3982,88.4889,88.38,88.4344,5731.0
2020-12-28 13:10:00,97.53,97.57,97.45,97.55,6673.0,88.4526,88.4889,88.38,88.4707,6673.0
2020-12-28 13:15:00,97.56,97.57,97.5,97.52,3666.0,88.4798,88.4889,88.4254,88.4435,3666.0
2020-12-28 13:20:00,97.51,97.53,97.46,97.47,4239.0,88.4344,88.4526,88.3891,88.3982,4239.0
2020-12-28 13:25:00,97.47,97.52,97.45,97.52,4252.0,88.3982,88.4435,88.38,88.4435,4252.0
2020-12-28 13:30:00,97.55,97.6,97.52,97.56,5715.0,88.4707,88.5161,88.4435,88.4798,5715.0
2020-12-28 13:35:00,97.56,97.68,97.56,97.63,7018.0,88.4798,88.5886,88.4798,88.5433,7018.0
2020-12-28 13:40:00,97.63,97.81,97.62,97.74,7041.0,88.5433,88.7065,88.5342,88.643,7041.0
2020-12-28 13:45:00,97.7,97.74,97.69,97.71,6008.0,88.6068,88.643,88.5977,88.6158,6008.0
2020-12-28 13:50:00,97.68,97.72,97.66,97.7,9894.0,88.5886,88.6249,88.5705,88.6068,9894.0
2020-12-28 13:55:00,97.71,97.76,97.7,97.71,4327.0,88.6158,88.6612,88.6068,88.6158,4327.0
2020-12-28 14:00:00,97.7,97.71,97.66,97.69,7327.0,88.6068,88.6158,88.5705,88.5977,7327.0
2020-12-28 14:05:00,97.7,97.74,97.67,97.73,7864.0,88.6068,88.643,88.5796,88.634,7864.0
2020-12-28 14:10:00,97.74,97.76,97.66,97.66,7759.0,88.643,88.6612,88.5705,88.5705,7759.0
2020-12-28 14:15:00,97.66,97.74,97.66,97.69,8324.0,88.5705,88.643,88.5705,88.5977,8324.0
2020-12-28 14:20:00,97.69,97.69,97.64,97.67,6323.0,88.5977,88.5977,88.5523,88.5796,6323.0
2020-12-28 14:25:00,97.67,97.67,97.61,97.67,8774.0,88.5796,88.5796,88.5251,88.5796,8774.0
2020-12-28 14:30:00,97.67,97.69,97.6,97.63,6643.0,88.5796,88.5977,88.5161,88.5433,6643.0
2020-12-28 14:35:00,97.63,97.65,97.62,97.64,4199.0,88.5433,88.5614,88.5342,88.5523,4199.0
2020-12-28 14:40:00,97.65,97.71,97.61,97.65,9940.0,88.5614,88.6158,88.5251,88.5614,9940.0
2020-12-28 14:45:00,97.67,97.69,97.64,97.67,5000.0,88.5796,88.5977,88.5523,88.5796,5000.0
2020-12-28 14:50:00,97.65,97.68,97.61,97.63,9403.0,88.5614,88.5886,88.5251,88.5433,9403.0
2020-12-28 14:55:00,97.63,97.65,97.6,97.62,8673.0,88.5433,88.5614,88.5161,88.5342,8673.0
2020-12-28 15:00:00,97.63,97.81,97.63,97.8,5797.0,88.5433,88.7065,88.5433,88.6975,5797.0
2020-12-28 15:05:00,97.81,97.85,97.72,97.78,10165.0,88.7065,88.7428,88.6249,88.6793,10165.0
2020-12-28 15:10:00,97.79,97.91,97.79,97.91,7680.0,88.6884,88.7972,88.6884,88.7972,7680.0
2020-12-28 15:15:00,97.91,97.92,97.79,97.79,10403.0,88.7972,88.8063,88.6884,88.6884,10403.0
2020-12-28 15:20:00,97.79,97.8,97.73,97.75,5757.0,88.6884,88.6975,88.634,88.6521,5757.0
2020-12-28 15:25:00,97.76,97.76,97.64,97.67,9572.0,88.6612,88.6612,88.5523,88.5796,9572.0
2020-12-28 15:30:00,97.66,97.74,97.65,97.74,20706.0,88.5705,88.643,88.5614,88.643,20706.0
2020-12-28 15:35:00,97.73,97.88,97.73,97.87,16360.0,88.634,88.77,88.634,88.7609,16360.0
2020-12-28 15:40:00,97.87,98.03,97.86,98.02,28352.0,88.7609,88.906,88.7519,88.897,28352.0
2020-12-28 15:45:00,98.01,98.05,97.97,98.01,33727.0,88.8879,88.9242,88.8516,88.8879,33727.0
2020-12-28 15:50:00,98.05,98.12,97.95,97.96,39971.0,88.9242,88.9877,88.8335,88.8426,39971.0
2020-12-28 15:55:00,97.96,98.14,97.95,98.11,78969.0,88.8426,89.0058,88.8335,88.9786,78969.0
2020-12-29 09:30:00,98.49,98.89,98.4,98.67,19482.0,89.3232,89.686,89.2416,89.4865,19482.0
2020-12-29 09:35:00,98.5,98.65,98.39,98.39,3693.0,89.3323,89.4683,89.2325,89.2325,3693.0
2020-12-29 09:40:00,98.35,98.53,98.35,98.51,3188.0,89.1963,89.3595,89.1963,89.3414,3188.0
2020-12-29 09:45:00,98.5,98.57,98.38,98.43,5256.0,89.3323,89.3958,89.2235,89.2688,5256.0
2020-12-29 09:50:00,98.33,98.48,98.33,98.36,4034.0,89.1781,89.3142,89.1781,89.2053,4034.0
2020-12-29 09:55:00,98.47,98.5,98.3,98.36,7224.0,89.3051,89.3323,89.1509,89.2053,7224.0
2020-12-29 10:00:00,98.34,98.53,98.29,98.51,18078.0,89.1872,89.3595,89.1418,89.3414,18078.0
2020-12-29 10:05:00,98.5,98.51,98.36,98.49,5154.0,89.3323,89.3414,89.2053,89.3232,5154.0
2020-12-29 10:10:00,98.52,98.55,98.44,98.46,8024.0,89.3504,89.3776,89.2779,89.296,8024.0
2020-12-29 10:15:00,98.51,98.85,98.44,98.85,33241.0,89.3414,89.6497,89.2779,89.6497,33241.0
2020-12-29 10:20:00,98.82,98.86,98.54,98.65,7079.0,89.6225,89.6588,89.3686,89.4683,7079.0
2020-12-29 10:25:00,98.59,98.8,98.55,98.58,17051.0,89.4139,89.6044,89.3776,89.4049,17051.0
2020-12-29 10:30:00,98.54,98.54,98.33,98.49,5798.0,89.3686,89.3686,89.1781,89.3232,5798.0
2020-12-29 10:35:00,98.51,98.58,98.43,98.44,3749.0,89.3414,89.4049,89.2688,89.2779,3749.0
2020-12-29 10:40:00,98.44,98.57,98.32,98.57,11117.0,89.2779,89.3958,89.1691,89.3958,11117.0
2020-12-29 10:45:00,98.53,98.63,98.44,98.45,3145.0,89.3595,89.4502,89.2779,89.287,3145.0
2020-12-29 10:50:00,98.43,98.6,98.39,98.56,4484.0,89.2688,89.423,89.2325,89.3867,4484.0
2020-12-29 10:55:00,98.6,98.66,98.46,98.58,5825.0,89.423,89.4774,89.296,89.4049,5825.0
2020-12-29 11:00:00,98.66,98.66,98.44,98.45,3852.0,89.4774,89.4774,89.2779,89.287,3852.0
2020-12-29 11:05:00,98.5,98.62,98.48,98.5,3694.0,89.3323,89.4411,89.3142,89.3323,3694.0
2020-12-29 11:10:00,98.49,98.54,98.39,98.41,4664.0,89.3232,89.3686,89.2325,89.2507,4664.0
2020-12-29 11:15:00,98.38,98.45,98.32,98.44,6531.0,89.2235,89.287,89.1691,89.2779,6531.0
2020-12-29 11:20:00,98.43,98.68,98.43,98.64,6455.0,89.2688,89.4955,89.2688,89.4593,6455.0
2020-12-29 11:25:00,98.61,98.72,98.61,98.69,4144.0,89.4321,89.5318,89.4321,89.5046,4144.0
2020-12-29 11:30:00,98.68,98.69,98.58,98.61,9135.0,89.4955,89.5046,89.4049,89.4321,9135.0
2020-12-29 11:35:00,98.59,98.65,98.52,98.55,6428.0,89.4139,89.4683,89.3504,89.3776,6428.0
2020-12-29 11:40:00,98.55,98.66,98.52,98.6,17163.0,89.3776,89.4774,89.3504,89.423,17163.0
2020-12-29 11:45:00,98.59,98.61,98.57,98.61,3313.0,89.4139,89.4321,89.3958,89.4321,3313.0
2020-12-29 11:50:00,98.61,98.63,98.48,98.5,6995.0,89.4321,89.4502,89.3142,89.3323,6995.0
2020-12-29 11:55:00,98.52,98.63,98.49,98.59,5302.0,89.3504,89.4502,89.3232,89.4139,5302.0
2020-12-29 12:00:00,98.6,98.7,98.6,98.65,5785.0,89.423,89.5137,89.423,89.4683,5785.0
2020-12-29 12:05:00,98.65,98.67,98.59,98.67,3984.0,89.4683,89.4865,89.4139,89.4865,3984.0
2020-12-29 12:10:00,98.7,98.86,98.69,98.82,3537.0,89.5137,89.6588,89.5046,89.6225,3537.0
2020-12-29 12:15:00,98.82,98.93,98.81,98.93,7336.0,89.6225,89.7223,89.6134,89.7223,7336.0
2020-12-29 12:20:00,98.92,98.94,98.58,98.65,7388.0,89.7132,89.7313,89.4049,89.4683,7388.0
2020-12-29 12:25:00,98.62,98.69,98.61,98.67,3186.0,89.4411,89.5046,89.4321,89.4865,3186.0
2020-12-29 12:30:00,98.63,98.64,98.42,98.42,3500.0,89.4502,89.4593,89.2597,89.2597,3500.0
2020-12-29 12:35:00,98.43,98.43,98.18,98.19,5637.0,89.2688,89.2688,89.0421,89.0512,5637.0
2020-12-29 12:40:00,98.23,98.37,98.21,98.32,3451.0,89.0874,89.2144,89.0693,89.1691,3451.0
2020-12-29 12:45:00,98.3,98.3,98.24,98.26,4176.0,89.1509,89.1509,89.0965,89.1146,4176.0
2020-12-29 12:50:00,98.27,98.31,98.11,98.14,5643.0,89.1237,89.16,88.9786,89.0058,5643.0
2020-12-29 12:55:00,98.14,98.32,98.11,98.31,3102.0,89.0058,89.1691,88.9786,89.16,3102.0
2020-12-29 13:00:00,98.28,98.3,98.2,98.21,4600.0,89.1328,89.1509,89.0602,89.0693,4600.0
2020-12-29 13:05:00,98.23,98.23,98.14,98.19,7623.0,89.0874,89.0874,89.0058,89.0512,7623.0
2020-12-29 13:10:00,98.15,98.27,98.12,98.23,3185.0,89.0149,89.1237,88.9877,89.0874,3185.0
2020-12-29 13:15:00,98.24,98.27,98.17,98.18,2524.0,89.0965,89.1237,89.033,89.0421,2524.0
2020-12-29 13:20:00,98.19,98.27,98.15,98.18,5164.0,89.0512,89.1237,89.0149,89.0421,5164.0
2020-12-29 13:25:00,98.17,98.21,98.15,98.17,3009.0,89.033,89.0693,89.0149,89.033,3009.0
2020-12-29 13:30:00,98.17,98.24,98.17,98.19,1700.0,89.033,89.0965,89.033,89.0512,1700.0
2020-12-29 13:35:00,98.23,98.26,98.14,98.19,4374.0,89.0874,89.1146,89.0058,89.0512,4374.0
2020-12-29 13:40:00,98.2,98.22,98.16,98.17,4327.0,89.0602,89.0784,89.0239,89.033,4327.0
2020-12-29 13:45:00,98.15,98.18,98.09,98.11,4904.0,89.0149,89.0421,88.9605,88.9786,4904.0
2020-12-29 13:50:00,98.12,98.22,98.1,98.17,11239.0,88.9877,89.0784,88.9695,89.033,11239.0
2020-12-29 13:55:00,98.16,98.17,98.1,98.12,2738.0,89.0239,89.033,88.9695,88.9877,2738.0
2020-12-29 14:00:00,98.12,98.12,98.02,98.03,4136.0,88.9877,88.9877,88.897,88.906,4136.0
2020-12-29 14:05:00,98.02,98.1,97.97,97.97,4075.0,88.897,88.9695,88.8516,88.8516,4075.0
2020-12-29 14:10:00,97.98,97.98,97.87,97.9,6683.0,88.8607,88.8607,88.7609,88.7881,6683.0
2020-12-29 14:15:00,97.92,97.94,97.75,97.75,16758.0,88.8063,88.8244,88.6521,88.6521,16758.0
2020-12-29 14:20:00,97.74,97.91,97.68,97.83,8777.0,88.643,88.7972,88.5886,88.7247,8777.0
2020-12-29 14:25:00,97.81,97.93,97.8,97.91,3763.0,88.7065,88.8154,88.6975,88.7972,3763.0
2020-12-29 14:30:00,97.88,97.93,97.82,97.82,10435.0,88.77,88.8154,88.7156,88.7156,10435.0
2020-12-29 14:35:00,97.82,97.88,97.76,97.83,11192.0,88.7156,88.77,88.6612,88.7247,11192.0
2020-12-29 14:40:00,97.83,97.85,97.69,97.69,13057.0,88.7247,88.7428,88.5977,88.5977,13057.0
2020-12-29 14:45:00,97.69,97.72,97.66,97.72,9109.0,88.5977,88.6249,88.5705,88.6249,9109.0
2020-12-29 14:50:00,97.73,97.81,97.64,97.68,6098.0,88.634,88.7065,88.5523,88.5886,6098.0
2020-12-29 14:55:00,97.7,97.75,97.64,97.66,6738.0,88.6068,88.6521,88.5523,88.5705,6738.0
2020-12-29 15:00:00,97.68,97.78,97.68,97.73,12524.0,88.5886,88.6793,88.5886,88.634,12524.0
2020-12-29 15:05:00,97.73,97.73,97.58,97.67,9414.0,88.634,88.634,88.4979,88.5796,9414.0
2020-12-29 15:10:00,97.7,97.86,97.67,97.67,10841.0,88.6068,88.7519,88.5796,88.5796,10841.0
2020-12-29 15:15:00,97.67,97.7,97.6,97.69,10267.0,88.5796,88.6068,88.5161,88.5977,10267.0
2020-12-29 15:20:00,97.69,97.89,97.66,97.83,8521.0,88.5977,88.7791,88.5705,88.7247,8521.0
2020-12-29 15:25:00,97.83,97.86,97.75,97.8,12984.0,88.7247,88.7519,88.6521,88.6975,12984.0
2020-12-29 15:30:00,97.82,97.84,97.74,97.79,12180.0,88.7156,88.7337,88.643,88.6884,12180.0
2020-12-29 15:35:00,97.8,97.85,97.7,97.84,17705.0,88.6975,88.7428,88.6068,88.7337,17705.0
2020-12-29 15:40:00,97.83,97.86,97.74,97.75,23183.0,88.7247,88.7519,88.643,88.6521,23183.0
2020-12-29 15:45:00,97.75,97.81,97.7,97.76,16090.0,88.6521,88.7065,88.6068,88.6612,16090.0
2020-12-29 15:50:00,97.79,97.91,97.66,97.76,27307.0,88.6884,88.7972,88.5705,88.6612,27307.0
2020-12-29 15:55:00,97.75,97.81,97.61,97.7,73375.0,88.6521,88.7065,88.5251,88.6068,73375.0
2020-12-30 09:30:00,98.29,98.33,97.95,98.29,15727.0,89.1418,89.1781,88.8335,89.1418,15727.0
2020-12-30 09:35:00,98.29,98.41,98.23,98.24,2520.0,89.1418,89.2507,89.0874,89.0965,2520.0
2020-12-30 09:40:00,98.29,98.5,98.19,98.41,7265.0,89.1418,89.3323,89.0512,89.2507,7265.0
2020-12-30 09:45:00,98.34,98.35,98.14,98.3,12942.0,89.1872,89.1963,89.0058,89.1509,12942.0
2020-12-30 09:50:00,98.27,98.27,97.93,98.08,6380.0,89.1237,89.1237,88.8154,88.9514,6380.0
2020-12-30 09:55:00,98.09,98.21,98.06,98.06,5853.0,88.9605,89.0693,88.9333,88.9333,5853.0
2020-12-30 10:00:00,98.09,98.35,98.09,98.24,3613.0,88.9605,89.1963,88.9605,89.0965,3613.0
2020-12-30 10:05:00,98.26,98.4,98.24,98.33,3427.0,89.1146,89.2416,89.0965,89.1781,3427.0
2020-12-30 10:10:00,98.37,98.5,98.35,98.36,7328.0,89.2144,89.3323,89.1963,89.2053,7328.0
2020-12-30 10:15:00,98.34,98.44,98.24,98.24,3985.0,89.1872,89.2779,89.0965,89.0965,3985.0
2020-12-30 10:20:00,98.25,98.29,98.12,98.12,9654.0,89.1056,89.1418,88.9877,88.9877,9654.0
2020-12-30 10:25:00,98.16,98.29,98.12,98.27,7355.0,89.0239,89.1418,88.9877,89.1237,7355.0
2020-12-30 10:30:00,98.27,98.33,98.19,98.26,8188.0,89.1237,89.1781,89.0512,89.1146,8188.0
2020-12-30 10:35:00,98.25,98.31,98.05,98.07,11936.0,89.1056,89.16,88.9242,88.9423,11936.0
2020-12-30 10:40:00,98.1,98.32,98.06,98.27,9691.0,88.9695,89.1691,88.9333,89.1237,9691.0
2020-12-30 10:45:00,98.19,98.2,98.04,98.08,11680.0,89.0512,89.0602,88.9151,88.9514,11680.0
2020-12-30 10:50:00,98.06,98.19,98.05,98.1,5734.0,88.9333,89.0512,88.9242,88.9695,5734.0
2020-12-30 10:55:00,98.07,98.11,98.04,98.04,4758.0,88.9423,88.9786,88.9151,88.9151,4758.0
2020-12-30 11:00:00,98.07,98.18,98.07,98.18,3778.0,88.9423,89.0421,88.9423,89.0421,3778.0
2020-12-30 11:05:00,98.19,98.24,98.18,98.24,2970.0,89.0512,89.0965,89.0421,89.0965,2970.0
2020-12-30 11:10:00,98.22,98.38,98.21,98.38,8012.0,89.0784,89.2235,89.0693,89.2235,8012.0
2020-12-30 11:15:00,98.37,98.37,98.23,98.23,7353.0,89.2144,89.2144,89.0874,89.0874,7353.0
2020-12-30 11:20:00,98.24,98.27,98.12,98.14,8191.0,89.0965,89.1237,88.9877,89.0058,8191.0
2020-12-30 11:25:00,98.17,98.2,98.03,98.03,5740.0,89.033,89.0602,88.906,88.906,5740.0
2020-12-30 11:30:00,98.05,98.05,97.83,97.91,16753.0,88.9242,88.9242,88.7247,88.7972,16753.0
2020-12-30 11:35:00,97.86,97.94,97.82,97.94,10130.0,88.7519,88.8244,88.7156,88.8244,10130.0
2020-12-30 11:40:00,97.9,97.93,97.72,97.76,12232.0,88.7881,88.8154,88.6249,88.6612,12232.0
2020-12-30 11:45:00,97.76,97.76,97.66,97.69,5133.0,88.6612,88.6612,88.5705,88.5977,5133.0
2020-12-30 11:50:00,97.69,97.75,97.68,97.69,8080.0,88.5977,88.6521,88.5886,88.5977,8080.0
2020-12-30 11:55:00,97.67,97.8,97.65,97.76,6465.0,88.5796,88.6975,88.5614,88.6612,6465.0
2020-12-30 12:00:00,97.77,97.77,97.65,97.65,4910.0,88.6702,88.6702,88.5614,88.5614,4910.0
2020-12-30 12:05:00,97.69,97.71,97.52,97.54,9417.0,88.5977,88.6158,88.4435,88.4617,9417.0
2020-12-30 12:10:00,97.54,97.57,97.51,97.54,7831.0,88.4617,88.4889,88.4344,88.4617,7831.0
2020-12-30 12:15:00,97.53,97.57,97.51,97.57,8257.0,88.4526,88.4889,88.4344,88.4889,8257.0
2020-12-30 12:20:00,97.56,97.64,97.53,97.57,12445.0,88.4798,88.5523,88.4526,88.4889,12445.0
2020-12-30 12:25:00,97.55,97.68,97.52,97.59,8317.0,88.4707,88.5886,88.4435,88.507,8317.0
2020-12-30 12:30:00,97.62,97.66,97.54,97.64,4118.0,88.5342,88.5705,88.4617,88.5523,4118.0
2020-12-30 12:35:00,97.62,97.62,97.56,97.56,6028.0,88.5342,88.5342,88.4798,88.4798,6028.0
2020-12-30 12:40:00,97.57,97.58,97.47,97.5,10875.0,88.4889,88.4979,88.3982,88.4254,10875.0
2020-12-30 12:45:00,97.46,97.49,97.44,97.46,11172.0,88.3891,88.4163,88.371,88.3891,11172.0
2020-12-30 12:50:00,97.45,97.57,97.45,97.53,4925.0,88.38,88.4889,88.38,88.4526,4925.0
2020-12-30 12:55:00,97.54,97.59,97.48,97.57,5680.0,88.4617,88.507,88.4072,88.4889,5680.0
2020-12-30 13:00:00,97.59,97.64,97.54,97.58,5188.0,88.507,88.5523,88.4617,88.4979,5188.0
2020-12-30 13:05:00,97.6,97.63,97.54,97.62,6661.0,88.5161,88.5433,88.4617,88.5342,6661.0
2020-12-30 13:10:00,97.61,97.62,97.5,97.5,5015.0,88.5251,88.5342,88.4254,88.4254,5015.0
2020-12-30 13:15:00,97.49,97.54,97.46,97.49,8948.0,88.4163,88.4617,88.3891,88.4163,8948.0
2020-12-30 13:20:00,97.48,97.51,97.44,97.44,8177.0,88.4072,88.4344,88.371,88.371,8177.0
2020-12-30 13:25:00,97.44,97.44,97.34,97.35,5097.0,88.371,88.371,88.2803,88.2893,5097.0
2020-12-30 13:30:00,97.32,97.4,97.32,97.32,6748.0,88.2621,88.3347,88.2621,88.2621,6748.0
2020-12-30 13:35:00,97.34,97.42,97.31,97.34,10033.0,88.2803,88.3528,88.2531,88.2803,10033.0
2020-12-30 13:40:00,97.36,97.38,97.3,97.38,8836.0,88.2984,88.3165,88.244,88.3165,8836.0
2020-12-30 13:45:00,97.36,97.41,97.32,97.41,4024.0,88.2984,88.3437,88.2621,88.3437,4024.0
2020-12-30 13:50:00,97.39,97.58,97.38,97.5,9527.0,88.3256,88.4979,88.3165,88.4254,9527.0
2020-12-30 13:55:00,97.48,97.56,97.39,97.52,8732.0,88.4072,88.4798,88.3256,88.4435,8732.0
2020-12-30 14:00:00,97.54,97.63,97.53,97.54,7047.0,88.4617,88.5433,88.4526,88.4617,7047.0
2020-12-30 14:05:00,97.56,97.57,97.51,97.56,7050.0,88.4798,88.4889,88.4344,88.4798,7050.0
2020-12-30 14:10:00,97.55,97.57,97.47,97.54,7730.0,88.4707,88.4889,88.3982,88.4617,7730.0
2020-12-30 14:15:00,97.52,97.56,97.47,97.56,3901.0,88.4435,88.4798,88.3982,88.4798,3901.0
2020-12-30 14:20:00,97.52,97.55,97.48,97.49,5314.0,88.4435,88.4707,88.4072,88.4163,5314.0
2020-12-30 14:25:00,97.47,97.52,97.45,97.46,9220.0,88.3982,88.4435,88.38,88.3891,9220.0
2020-12-30 14:30:00,97.47,97.49,97.45,97.47,7244.0,88.3982,88.4163,88.38,88.3982,7244.0
2020-12-30 14:35:00,97.47,97.49,97.3,97.34,19703.0,88.3982,88.4163,88.244,88.2803,19703.0
2020-12-30 14:40:00,97.36,97.41,97.31,97.39,12370.0,88.2984,88.3437,88.2531,88.3256,12370.0
2020-12-30 14:45:00,97.39,97.5,97.39,97.48,7380.0,88.3256,88.4254,88.3256,88.4072,7380.0
2020-12-30 14:50:00,97.45,97.46,97.39,97.4,7100.0,88.38,88.3891,88.3256,88.3347,7100.0
2020-12-30 14:55:00,97.42,97.44,97.37,97.41,6464.0,88.3528,88.371,88.3075,88.3437,6464.0
2020-12-30 15:00:00,97.41,97.42,97.36,97.39,6258.0,88.3437,88.3528,88.2984,88.3256,6258.0
2020-12-30 15:05:00,97.41,97.46,97.39,97.44,8512.0,88.3437,88.3891,88.3256,88.371,8512.0
2020-12-30 15:10:00,97.43,97.45,97.34,97.41,10088.0,88.3619,88.38,88.2803,88.3437,10088.0
2020-12-30 15:15:00,97.4,97.43,97.35,97.41,7808.0,88.3347,88.3619,88.2893,88.3437,7808.0
2020-12-30 15:20:00,97.4,97.45,97.38,97.41,16909.0,88.3347,88.38,88.3165,88.3437,16909.0
2020-12-30 15:25:00,97.42,97.47,97.32,97.42,16106.0,88.3528,88.3982,88.2621,88.3528,16106.0
2020-12-30 15:30:00,97.44,97.55,97.42,97.5,9612.0,88.371,88.4707,88.3528,88.4254,9612.0
2020-12-30 15:35:00,97.51,97.58,97.49,97.55,13289.0,88.4344,88.4979,88.4163,88.4707,13289.0
2020-12-30 15:40:00,97.55,97.66,97.55,97.62,10626.0,88.4707,88.5705,88.4707,88.5342,10626.0
2020-12-30 15:45:00,97.59,97.62,97.51,97.55,15414.0,88.507,88.5342,88.4344,88.4707,15414.0
2020-12-30 15:50:00,97.55,97.64,97.5,97.58,53134.0,88.4707,88.5523,88.4254,88.4979,53134.0
2020-12-30 15:55:00,97.59,97.6,97.39,97.41,134819.0,88.507,88.5161,88.3256,88.3437,134819.0
2020-12-31 09:30:00,97.82,97.82,97.28,97.32,13628.0,88.7156,88.7156,88.2258,88.2621,13628.0
2020-12-31 09:35:00,97.41,97.52,97.26,97.32,11467.0,88.3437,88.4435,88.2077,88.2621,11467.0
2020-12-31 09:40:00,97.32,97.38,97.25,97.3,6985.0,88.2621,88.3165,88.1986,88.244,6985.0
2020-12-31 09:45:00,97.32,97.42,97.3,97.32,5791.0,88.2621,88.3528,88.244,88.2621,5791.0
2020-12-31 09:50:00,97.32,97.61,97.31,97.46,9089.0,88.2621,88.5251,88.2531,88.3891,9089.0
2020-12-31 09:55:00,97.46,97.53,97.36,97.51,6541.0,88.3891,88.4526,88.2984,88.4344,6541.0
2020-12-31 10:00:00,97.54,97.67,97.46,97.61,5781.0,88.4617,88.5796,88.3891,88.5251,5781.0
2020-12-31 10:05:00,97.58,97.61,97.48,97.52,3580.0,88.4979,88.5251,88.4072,88.4435,3580.0
2020-12-31 10:10:00,97.47,97.49,97.42,97.45,4407.0,88.3982,88.4163,88.3528,88.38,4407.0
2020-12-31 10:15:00,97.47,97.56,97.41,97.42,4966.0,88.3982,88.4798,88.3437,88.3528,4966.0
2020-12-31 10:20:00,97.45,97.61,97.44,97.58,5685.0,88.38,88.5251,88.371,88.4979,5685.0
2020-12-31 10:25:00,97.56,97.63,97.45,97.5,8066.0,88.4798,88.5433,88.38,88.4254,8066.0
2020-12-31 10:30:00,97.48,97.58,97.47,97.52,3369.0,88.4072,88.4979,88.3982,88.4435,3369.0
2020-12-31 10:35:00,97.5,97.5,97.41,97.43,5337.0,88.4254,88.4254,88.3437,88.3619,5337.0
2020-12-31 10:40:00,97.44,97.47,97.36,97.39,3379.0,88.371,88.3982,88.2984,88.3256,3379.0
2020-12-31 10:45:00,97.37,97.44,97.31,97.4,6646.0,88.3075,88.371,88.2531,88.3347,6646.0
2020-12-31 10:50:00,97.38,97.39,97.32,97.34,4826.0,88.3165,88.3256,88.2621,88.2803,4826.0
2020-12-31 10:55:00,97.32,97.5,97.29,97.5,7370.0,88.2621,88.4254,88.2349,88.4254,7370.0
2020-12-31 11:00:00,97.5,97.55,97.42,97.44,8513.0,88.4254,88.4707,88.3528,88.371,8513.0
2020-12-31 11:05:00,97.43,97.61,97.43,97.61,8046.0,88.3619,88.5251,88.3619,88.5251,8046.0
2020-12-31 11:10:00,97.57,97.72,97.52,97.71,13868.0,88.4889,88.6249,88.4435,88.6158,13868.0
2020-12-31 11:15:00,97.7,97.72,97.62,97.68,8161.0,88.6068,88.6249,88.5342,88.5886,8161.0
2020-12-31 11:20:00,97.67,97.72,97.63,97.72,5053.0,88.5796,88.6249,88.5433,88.6249,5053.0
2020-12-31 11:25:00,97.7,97.88,97.69,97.87,9490.0,88.6068,88.77,88.5977,88.7609,9490.0
2020-12-31 11:30:00,97.87,97.92,97.76,97.84,21566.0,88.7609,88.8063,88.6612,88.7337,21566.0
2020-12-31 11:35:00,97.87,97.93,97.8,97.87,30095.0,88.7609,88.8154,88.6975,88.7609,30095.0
2020-12-31 11:40:00,97.81,97.9,97.77,97.81,4179.0,88.7065,88.7881,88.6702,88.7065,4179.0
2020-12-31 11:45:00,97.85,97.94,97.8,97.93,6320.0,88.7428,88.8244,88.6975,88.8154,6320.0
2020-12-31 11:50:00,97.93,97.97,97.88,97.93,7420.0,88.8154,88.8516,88.77,88.8154,7420.0
2020-12-31 11:55:00,97.92,97.99,97.87,97.98,10900.0,88.8063,88.8698,88.7609,88.8607,10900.0
2020-12-31 12:00:00,97.95,98.1,97.93,98.01,8849.0,88.8335,88.9695,88.8154,88.8879,8849.0
2020-12-31 12:05:00,98.07,98.13,97.99,98.05,6966.0,88.9423,88.9967,88.8698,88.9242,6966.0
2020-12-31 12:10:00,98.01,98.09,98.0,98.04,3783.0,88.8879,88.9605,88.8788,88.9151,3783.0
2020-12-31 12:15:00,98.02,98.09,98.02,98.05,6132.0,88.897,88.9605,88.897,88.9242,6132.0
2020-12-31 12:20:00,98.01,98.05,97.96,98.01,7800.0,88.8879,88.9242,88.8426,88.8879,7800.0
2020-12-31 12:25:00,97.98,97.98,97.93,97.93,6874.0,88.8607,88.8607,88.8154,88.8154,6874.0
2020-12-31 12:30:00,97.95,98.0,97.92,97.94,4439.0,88.8335,88.8788,88.8063,88.8244,4439.0
2020-12-31 12:35:00,97.93,97.93,97.79,97.84,7507.0,88.8154,88.8154,88.6884,88.7337,7507.0
2020-12-31 12:40:00,97.83,97.85,97.79,97.81,2800.0,88.7247,88.7428,88.6884,88.7065,2800.0
2020-12-31 12:45:00,97.81,97.84,97.78,97.79,2922.0,88.7065,88.7337,88.6793,88.6884,2922.0
2020-12-31 12:50:00,97.79,97.83,97.78,97.82,4008.0,88.6884,88.7247,88.6793,88.7156,4008.0
2020-12-31 12:55:00,97.88,97.88,97.78,97.84,3965.0,88.77,88.77,88.6793,88.7337,3965.0
2020-12-31 13:00:00,97.81,97.91,97.78,97.87,4498.0,88.7065,88.7972,88.6793,88.7609,4498.0
2020-12-31 13:05:00,97.86,97.93,97.83,97.84,3452.0,88.7519,88.8154,88.7247,88.7337,3452.0
2020-12-31 13:10:00,97.81,97.84,97.78,97.79,3998.0,88.7065,88.7337,88.6793,88.6884,3998.0
2020-12-31 13:15:00,97.78,97.89,97.78,97.82,9079.0,88.6793,88.7791,88.6793,88.7156,9079.0
2020-12-31 13:20:00,97.82,97.88,97.79,97.79,4142.0,88.7156,88.77,88.6884,88.6884,4142.0
2020-12-31 13:25:00,97.75,97.81,97.74,97.77,4442.0,88.6521,88.7065,88.643,88.6702,4442.0
2020-12-31 13:30:00,97.77,97.87,97.75,97.84,7497.0,88.6702,88.7609,88.6521,88.7337,7497.0
2020-12-31 13:35:00,97.85,97.87,97.73,97.77,4908.0,88.7428,88.7609,88.634,88.6702,4908.0
2020-12-31 13:40:00,97.77,97.77,97.71,97.74,4027.0,88.6702,88.6702,88.6158,88.643,4027.0
2020-12-31 13:45:00,97.73,97.76,97.68,97.73,6800.0,88.634,88.6612,88.5886,88.634,6800.0
2020-12-31 13:50:00,97.73,97.75,97.67,97.72,4766.0,88.634,88.6521,88.5796,88.6249,4766.0
2020-12-31 13:55:00,97.71,97.79,97.71,97.77,6323.0,88.6158,88.6884,88.6158,88.6702,6323.0
2020-12-31 14:00:00,97.78,97.86,97.78,97.82,6384.0,88.6793,88.7519,88.6793,88.7156,6384.0
2020-12-31 14:05:00,97.84,97.84,97.77,97.82,6657.0,88.7337,88.7337,88.6702,88.7156,6657.0
2020-12-31 14:10:00,97.82,97.95,97.79,97.86,6641.0,88.7156,88.8335,88.6884,88.7519,6641.0
2020-12-31 14:15:00,97.87,98.03,97.86,97.92,4622.0,88.7609,88.906,88.7519,88.8063,4622.0
2020-12-31 14:20:00,97.93,97.95,97.83,97.85,11610.0,88.8154,88.8335,88.7247,88.7428,11610.0
2020-12-31 14:25:00,97.84,97.87,97.81,97.81,12853.0,88.7337,88.7609,88.7065,88.7065,12853.0
2020-12-31 14:30:00,97.84,98.02,97.83,97.97,22880.0,88.7337,88.897,88.7247,88.8516,22880.0
2020-12-31 14:35:00,97.95,98.0,97.93,97.94,12893.0,88.8335,88.8788,88.8154,88.8244,12893.0
2020-12-31 14:40:00,97.94,98.02,97.91,98.0,10349.0,88.8244,88.897,88.7972,88.8788,10349.0
2020-12-31 14:45:00,97.96,97.97,97.82,97.87,9812.0,88.8426,88.8516,88.7156,88.7609,9812.0
2020-12-31 14:50:00,97.91,98.01,97.9,97.98,7072.0,88.7972,88.8879,88.7881,88.8607,7072.0
2020-12-31 14:55:00,98.0,98.05,97.94,98.04,13181.0,88.8788,88.9242,88.8244,88.9151,13181.0
2020-12-31 15:00:00,98.05,98.15,97.98,98.11,19713.0,88.9242,89.0149,88.8607,88.9786,19713.0
2020-12-31 15:05:00,98.11,98.23,98.11,98.17,11266.0,88.9786,89.0874,88.9786,89.033,11266.0
2020-12-31 15:10:00,98.17,98.3,98.17,98.27,14426.0,89.033,89.1509,89.033,89.1237,14426.0
2020-12-31 15:15:00,98.28,98.36,98.28,98.33,8134.0,89.1328,89.2053,89.1328,89.1781,8134.0
2020-12-31 15:20:00,98.31,98.48,98.29,98.47,15876.0,89.16,89.3142,89.1418,89.3051,15876.0
2020-12-31 15:25:00,98.49,98.52,98.47,98.49,8057.0,89.3232,89.3504,89.3051,89.3232,8057.0
2020-12-31 15:30:00,98.48,98.49,98.35,98.46,16259.0,89.3142,89.3232,89.1963,89.296,16259.0
2020-12-31 15:35:00,98.46,98.48,98.34,98.34,10110.0,89.296,89.3142,89.1872,89.1872,10110.0
2020-12-31 15:40:00,98.36,98.36,98.18,98.18,15991.0,89.2053,89.2053,89.0421,89.0421,15991.0
2020-12-31 15:45:00,98.22,98.58,98.19,98.54,26207.0,89.0784,89.4049,89.0512,89.3686,26207.0
2020-12-31 15:50:00,98.54,98.76,98.46,98.72,40480.0,89.3686,89.5681,89.296,89.5318,40480.0
2020-12-31 15:55:00,98.72,98.94,98.72,98.83,143472.0,89.5318,89.7313,89.5318,89.6316,143472.0
2021-01-04 09:30:00,97.58,98.22,97.11,97.36,102797.0,88.4979,89.0784,88.0717,88.2984,102797.0
2021-01-04 09:35:00,97.42,97.48,97.08,97.26,19642.0,88.3528,88.4072,88.0445,88.2077,19642.0
2021-01-04 09:40:00,97.26,97.37,97.05,97.37,37548.0,88.2077,88.3075,88.0173,88.3075,37548.0
2021-01-04 09:45:00,97.35,97.4,97.17,97.17,18177.0,88.2893,88.3347,88.1261,88.1261,18177.0
2021-01-04 09:50:00,97.15,97.21,96.69,96.98,21250.0,88.1079,88.1624,87.6908,87.9538,21250.0
2021-01-04 09:55:00,97.03,97.29,96.95,97.14,10486.0,87.9991,88.2349,87.9266,88.0989,10486.0
2021-01-04 10:00:00,97.12,97.24,97.05,97.05,15831.0,88.0807,88.1896,88.0173,88.0173,15831.0
2021-01-04 10:05:00,97.06,97.13,96.72,96.9,17952.0,88.0263,88.0898,87.718,87.8812,17952.0
2021-01-04 10:10:00,96.93,97.13,96.89,96.97,12569.0,87.9084,88.0898,87.8721,87.9447,12569.0
2021-01-04 10:15:00,96.99,97.03,96.91,96.97,24355.0,87.9628,87.9991,87.8903,87.9447,24355.0
2021-01-04 10:20:00,97.0,97.08,96.84,97.02,10030.0,87.9719,88.0445,87.8268,87.99,10030.0
2021-01-04 10:25:00,96.98,97.06,96.91,96.98,12786.0,87.9538,88.0263,87.8903,87.9538,12786.0
2021-01-04 10:30:00,97.03,97.09,96.82,96.89,18152.0,87.9991,88.0535,87.8087,87.8721,18152.0
2021-01-04 10:35:00,96.85,96.86,96.55,96.61,12976.0,87.8359,87.8449,87.5638,87.6182,12976.0
2021-01-04 10:40:00,96.61,96.72,96.58,96.64,18355.0,87.6182,87.718,87.591,87.6454,18355.0
2021-01-04 10:45:00,96.6,96.81,96.53,96.79,12320.0,87.6091,87.7996,87.5457,87.7815,12320.0
2021-01-04 10:50:00,96.78,96.82,96.5,96.61,13972.0,87.7724,87.8087,87.5184,87.6182,13972.0
2021-01-04 10:55:00,96.58,96.87,96.57,96.84,25475.0,87.591,87.854,87.5819,87.8268,25475.0
2021-01-04 11:00:00,96.84,96.89,96.5,96.6,10696.0,87.8268,87.8721,87.5184,87.6091,10696.0
2021-01-04 11:05:00,96.59,96.69,96.31,96.32,12054.0,87.6001,87.6908,87.3461,87.3552,12054.0
2021-01-04 11:10:00,96.22,96.61,96.22,96.59,11105.0,87.2645,87.6182,87.2645,87.6001,11105.0
2021-01-04 11:15:00,96.59,96.77,96.53,96.77,24191.0,87.6001,87.7633,87.5457,87.7633,24191.0
2021-01-04 11:20:00,96.79,96.81,96.59,96.59,14778.0,87.7815,87.7996,87.6001,87.6001,14778.0
2021-01-04 11:25:00,96.59,96.69,96.55,96.68,10012.0,87.6001,87.6908,87.5638,87.6817,10012.0
2021-01-04 11:30:00,96.67,96.67,96.48,96.57,21755.0,87.6726,87.6726,87.5003,87.5819,21755.0
2021-01-04 11:35:00,96.55,96.56,96.26,96.32,7995.0,87.5638,87.5729,87.3008,87.3552,7995.0
2021-01-04 11:40:00,96.32,96.4,96.28,96.31,8194.0,87.3552,87.4278,87.3189,87.3461,8194.0
2021-01-04 11:45:00,96.34,96.38,96.24,96.37,12618.0,87.3733,87.4096,87.2826,87.4005,12618.0
2021-01-04 11:50:00,96.37,96.39,96.2,96.22,10755.0,87.4005,87.4187,87.2464,87.2645,10755.0
2021-01-04 11:55:00,96.19,96.27,96.07,96.13,9551.0,87.2373,87.3099,87.1285,87.1829,9551.0
2021-01-04 12:00:00,96.12,96.3,96.09,96.17,12972.0,87.1738,87.3371,87.1466,87.2192,12972.0
2021-01-04 12:05:00,96.16,96.26,96.06,96.09,7092.0,87.2101,87.3008,87.1194,87.1466,7092.0
2021-01-04 12:10:00,96.12,96.15,95.95,96.03,11681.0,87.1738,87.201,87.0196,87.0922,11681.0
2021-01-04 12:15:00,95.96,96.16,95.93,96.13,9196.0,87.0287,87.2101,87.0015,87.1829,9196.0
2021-01-04 12:20:00,96.17,96.2,96.11,96.18,8282.0,87.2192,87.2464,87.1647,87.2282,8282.0
2021-01-04 12:25:00,96.2,96.28,96.12,96.28,8063.0,87.2464,87.3189,87.1738,87.3189,8063.0
2021-01-04 12:30:00,96.28,96.35,96.16,96.35,25140.0,87.3189,87.3824,87.2101,87.3824,25140.0
2021-01-04 12:35:00,96.32,96.32,96.12,96.12,7919.0,87.3552,87.3552,87.1738,87.1738,7919.0
2021-01-04 12:40:00,96.14,96.14,95.97,96.01,19333.0,87.192,87.192,87.0378,87.0741,19333.0
2021-01-04 12:45:00,95.97,96.06,95.95,95.98,8718.0,87.0378,87.1194,87.0196,87.0468,8718.0
2021-01-04 12:50:00,95.98,96.22,95.93,96.22,10115.0,87.0468,87.2645,87.0015,87.2645,10115.0
2021-01-04 12:55:00,96.2,96.23,96.08,96.17,9263.0,87.2464,87.2736,87.1375,87.2192,9263.0
2021-01-04 13:00:00,96.14,96.25,96.13,96.17,10489.0,87.192,87.2917,87.1829,87.2192,10489.0
2021-01-04 13:05:00,96.12,96.17,96.08,96.13,4538.0,87.1738,87.2192,87.1375,87.1829,4538.0
2021-01-04 13:10:00,96.14,96.28,96.14,96.23,6362.0,87.192,87.3189,87.192,87.2736,6362.0
2021-01-04 13:15:00,96.26,96.46,96.25,96.41,7094.0,87.3008,87.4822,87.2917,87.4368,7094.0
2021-01-04 13:20:00,96.4,96.54,96.39,96.54,7672.0,87.4278,87.5547,87.4187,87.5547,7672.0
2021-01-04 13:25:00,96.54,96.55,96.46,96.54,10631.0,87.5547,87.5638,87.4822,87.5547,10631.0
2021-01-04 13:30:00,96.54,96.54,96.4,96.42,10202.0,87.5547,87.5547,87.4278,87.4459,10202.0
2021-01-04 13:35:00,96.43,96.49,96.43,96.47,6224.0,87.455,87.5094,87.455,87.4912,6224.0
2021-01-04 13:40:00,96.48,96.53,96.37,96.42,6547.0,87.5003,87.5457,87.4005,87.4459,6547.0
2021-01-04 13:45:00,96.41,96.51,96.36,96.51,8570.0,87.4368,87.5275,87.3915,87.5275,8570.0
2021-01-04 13:50:00,96.51,96.78,96.51,96.78,12982.0,87.5275,87.7724,87.5275,87.7724,12982.0
2021-01-04 13:55:00,96.81,96.88,96.81,96.84,5935.0,87.7996,87.8631,87.7996,87.8268,5935.0
2021-01-04 14:00:00,96.85,96.9,96.78,96.89,10936.0,87.8359,87.8812,87.7724,87.8721,10936.0
2021-01-04 14:05:00,96.88,96.89,96.76,96.86,14836.0,87.8631,87.8721,87.7542,87.8449,14836.0
2021-01-04 14:10:00,96.86,96.97,96.8,96.96,17585.0,87.8449,87.9447,87.7905,87.9356,17585.0
2021-01-04 14:15:00,96.95,96.96,96.8,96.85,9641.0,87.9266,87.9356,87.7905,87.8359,9641.0
2021-01-04 14:20:00,96.83,96.89,96.8,96.89,26502.0,87.8177,87.8721,87.7905,87.8721,26502.0
2021-01-04 14:25:00,96.88,96.9,96.82,96.89,8378.0,87.8631,87.8812,87.8087,87.8721,8378.0
2021-01-04 14:30:00,96.88,96.88,96.76,96.78,18599.0,87.8631,87.8631,87.7542,87.7724,18599.0
2021-01-04 14:35:00,96.79,96.88,96.75,96.81,16700.0,87.7815,87.8631,87.7452,87.7996,16700.0
2021-01-04 14:40:00,96.83,96.88,96.78,96.8,14701.0,87.8177,87.8631,87.7724,87.7905,14701.0
2021-01-04 14:45:00,96.8,96.83,96.68,96.68,10575.0,87.7905,87.8177,87.6817,87.6817,10575.0
2021-01-04 14:50:00,96.69,96.71,96.58,96.61,7494.0,87.6908,87.7089,87.591,87.6182,7494.0
2021-01-04 14:55:00,96.58,96.89,96.55,96.81,17153.0,87.591,87.8721,87.5638,87.7996,17153.0
2021-01-04 15:00:00,96.77,96.88,96.59,96.59,11897.0,87.7633,87.8631,87.6001,87.6001,11897.0
2021-01-04 15:05:00,96.6,96.82,96.59,96.79,12285.0,87.6091,87.8087,87.6001,87.7815,12285.0
2021-01-04 15:10:00,96.8,96.96,96.79,96.93,14031.0,87.7905,87.9356,87.7815,87.9084,14031.0
2021-01-04 15:15:00,96.93,96.96,96.81,96.87,11464.0,87.9084,87.9356,87.7996,87.854,11464.0
2021-01-04 15:20:00,96.87,96.94,96.86,96.92,11278.0,87.854,87.9175,87.8449,87.8994,11278.0
2021-01-04 15:25:00,96.91,96.97,96.88,96.91,8732.0,87.8903,87.9447,87.8631,87.8903,8732.0
2021-01-04 15:30:00,96.9,97.09,96.73,97.03,24158.0,87.8812,88.0535,87.727,87.9991,24158.0
2021-01-04 15:35:00,97.03,97.17,96.98,97.17,19127.0,87.9991,88.1261,87.9538,88.1261,19127.0
2021-01-04 15:40:00,97.17,97.27,97.16,97.25,23987.0,88.1261,88.2168,88.117,88.1986,23987.0
2021-01-04 15:45:00,97.22,97.46,97.21,97.43,41721.0,88.1714,88.3891,88.1624,88.3619,41721.0
2021-01-04 15:50:00,97.43,97.43,97.27,97.32,59361.0,88.3619,88.3619,88.2168,88.2621,59361.0
2021-01-04 15:55:00,97.31,97.32,97.04,97.14,193362.0,88.2531,88.2621,88.0082,88.0989,193362.0
2021-01-05 09:30:00,97.3,97.63,96.98,97.01,57439.0,88.244,88.5433,87.9538,87.981,57439.0
2021-01-05 09:35:00,97.07,97.41,96.91,97.41,20345.0,88.0354,88.3437,87.8903,88.3437,20345.0
2021-01-05 09:40:00,97.44,97.55,96.96,97.02,23792.0,88.371,88.4707,87.9356,87.99,23792.0
2021-01-05 09:45:00,97.02,97.02,96.43,96.52,20182.0,87.99,87.99,87.455,87.5366,20182.0
2021-01-05 09:50:00,96.51,96.68,96.27,96.29,21571.0,87.5275,87.6817,87.3099,87.328,21571.0
2021-01-05 09:55:00,96.43,96.54,96.1,96.17,23332.0,87.455,87.5547,87.1557,87.2192,23332.0
2021-01-05 10:00:00,96.18,96.39,96.08,96.31,41006.0,87.2282,87.4187,87.1375,87.3461,41006.0
2021-01-05 10:05:00,96.29,96.41,96.14,96.38,19927.0,87.328,87.4368,87.192,87.4096,19927.0
2021-01-05 10:10:00,96.35,96.72,96.35,96.55,26186.0,87.3824,87.718,87.3824,87.5638,26186.0
2021-01-05 10:15:00,96.6,96.6,96.09,96.13,23575.0,87.6091,87.6091,87.1466,87.1829,23575.0
2021-01-05 10:20:00,96.15,96.3,96.08,96.25,22330.0,87.201,87.3371,87.1375,87.2917,22330.0
2021-01-05 10:25:00,96.21,96.28,96.05,96.21,11542.0,87.2554,87.3189,87.1103,87.2554,11542.0
2021-01-05 10:30:00,96.22,96.23,95.92,95.94,19951.0,87.2645,87.2736,86.9924,87.0106,19951.0
2021-01-05 10:35:00,95.96,95.99,95.82,95.87,12154.0,87.0287,87.0559,86.9017,86.9471,12154.0
2021-01-05 10:40:00,95.85,95.86,95.42,95.48,13591.0,86.9289,86.938,86.539,86.5934,13591.0
2021-01-05 10:45:00,95.46,95.55,95.4,95.5,15294.0,86.5752,86.6569,86.5208,86.6115,15294.0
2021-01-05 10:50:00,95.48,95.6,95.46,95.51,12373.0,86.5934,86.7022,86.5752,86.6206,12373.0
2021-01-05 10:55:00,95.52,95.56,95.23,95.24,17163.0,86.6297,86.6659,86.3666,86.3757,17163.0
2021-01-05 11:00:00,95.28,95.54,95.21,95.53,22028.0,86.412,86.6478,86.3485,86.6387,22028.0
2021-01-05 11:05:00,95.53,95.62,95.33,95.4,13790.0,86.6387,86.7204,86.4573,86.5208,13790.0
2021-01-05 11:10:00,95.4,95.43,95.33,95.41,12937.0,86.5208,86.548,86.4573,86.5299,12937.0
2021-01-05 11:15:00,95.38,95.41,95.29,95.37,11742.0,86.5027,86.5299,86.4211,86.4936,11742.0
2021-01-05 11:20:00,95.38,95.7,95.33,95.69,24583.0,86.5027,86.7929,86.4573,86.7838,24583.0
2021-01-05 11:25:00,95.76,95.95,95.73,95.94,12380.0,86.8473,87.0196,86.8201,87.0106,12380.0
2021-01-05 11:30:00,95.94,95.98,95.73,95.9,17788.0,87.0106,87.0468,86.8201,86.9743,17788.0
2021-01-05 11:35:00,95.93,96.07,95.92,95.97,11231.0,87.0015,87.1285,86.9924,87.0378,11231.0
2021-01-05 11:40:00,95.99,96.17,95.93,96.14,20937.0,87.0559,87.2192,87.0015,87.192,20937.0
2021-01-05 11:45:00,96.14,96.25,96.1,96.2,14476.0,87.192,87.2917,87.1557,87.2464,14476.0
2021-01-05 11:50:00,96.21,96.21,95.82,95.88,16227.0,87.2554,87.2554,86.9017,86.9562,16227.0
2021-01-05 11:55:00,95.89,95.92,95.8,95.87,8161.0,86.9652,86.9924,86.8836,86.9471,8161.0
2021-01-05 12:00:00,95.84,96.02,95.84,96.0,5149.0,86.9199,87.0831,86.9199,87.065,5149.0
2021-01-05 12:05:00,96.02,96.33,96.02,96.33,7715.0,87.0831,87.3643,87.0831,87.3643,7715.0
2021-01-05 12:10:00,96.3,96.37,96.09,96.09,4254.0,87.3371,87.4005,87.1466,87.1466,4254.0
2021-01-05 12:15:00,96.11,96.11,95.91,95.99,6474.0,87.1647,87.1647,86.9834,87.0559,6474.0
2021-01-05 12:20:00,95.98,96.12,95.97,95.97,19089.0,87.0468,87.1738,87.0378,87.0378,19089.0
2021-01-05 12:25:00,96.0,96.1,95.99,96.05,5037.0,87.065,87.1557,87.0559,87.1103,5037.0
2021-01-05 12:30:00,96.06,96.15,96.06,96.15,3713.0,87.1194,87.201,87.1194,87.201,3713.0
2021-01-05 12:35:00,96.15,96.38,96.14,96.37,4020.0,87.201,87.4096,87.192,87.4005,4020.0
2021-01-05 12:40:00,96.37,96.38,96.27,96.3,7752.0,87.4005,87.4096,87.3099,87.3371,7752.0
2021-01-05 12:45:00,96.3,96.36,96.26,96.35,4258.0,87.3371,87.3915,87.3008,87.3824,4258.0
2021-01-05 12:50:00,96.35,96.43,96.34,96.34,3990.0,87.3824,87.455,87.3733,87.3733,3990.0
2021-01-05 12:55:00,96.33,96.37,96.32,96.34,8086.0,87.3643,87.4005,87.3552,87.3733,8086.0
2021-01-05 13:00:00,96.37,96.41,96.32,96.38,8692.0,87.4005,87.4368,87.3552,87.4096,8692.0
2021-01-05 13:05:00,96.38,96.41,96.32,96.32,3433.0,87.4096,87.4368,87.3552,87.3552,3433.0
2021-01-05 13:10:00,96.33,96.34,96.3,96.32,4583.0,87.3643,87.3733,87.3371,87.3552,4583.0
2021-01-05 13:15:00,96.3,96.3,96.22,96.24,2688.0,87.3371,87.3371,87.2645,87.2826,2688.0
2021-01-05 13:20:00,96.23,96.24,96.09,96.15,2889.0,87.2736,87.2826,87.1466,87.201,2889.0
2021-01-05 13:25:00,96.15,96.15,96.02,96.02,4709.0,87.201,87.201,87.0831,87.0831,4709.0
2021-01-05 13:30:00,96.02,96.05,95.96,96.02,13587.0,87.0831,87.1103,87.0287,87.0831,13587.0
2021-01-05 13:35:00,96.0,96.08,95.96,96.08,8813.0,87.065,87.1375,87.0287,87.1375,8813.0
2021-01-05 13:40:00,96.06,96.1,95.98,96.05,6791.0,87.1194,87.1557,87.0468,87.1103,6791.0
2021-01-05 13:45:00,96.06,96.08,96.01,96.01,7757.0,87.1194,87.1375,87.0741,87.0741,7757.0
2021-01-05 13:50:00,96.01,96.06,95.99,96.06,5798.0,87.0741,87.1194,87.0559,87.1194,5798.0
2021-01-05 13:55:00,96.06,96.08,96.0,96.08,8785.0,87.1194,87.1375,87.065,87.1375,8785.0
2021-01-05 14:00:00,96.08,96.32,96.08,96.28,9012.0,87.1375,87.3552,87.1375,87.3189,9012.0
2021-01-05 14:05:00,96.3,96.47,96.28,96.46,17345.0,87.3371,87.4912,87.3189,87.4822,17345.0
2021-01-05 14:10:00,96.48,96.55,96.37,96.39,6837.0,87.5003,87.5638,87.4005,87.4187,6837.0
2021-01-05 14:15:00,96.36,96.46,96.36,96.37,3956.0,87.3915,87.4822,87.3915,87.4005,3956.0
2021-01-05 14:20:00,96.4,96.43,96.36,96.4,5512.0,87.4278,87.455,87.3915,87.4278,5512.0
2021-01-05 14:25:00,96.39,96.48,96.39,96.45,4446.0,87.4187,87.5003,87.4187,87.4731,4446.0
2021-01-05 14:30:00,96.45,96.53,96.43,96.47,8447.0,87.4731,87.5457,87.455,87.4912,8447.0
2021-01-05 14:35:00,96.47,96.55,96.45,96.45,5735.0,87.4912,87.5638,87.4731,87.4731,5735.0
2021-01-05 14:40:00,96.48,96.48,96.34,96.34,7753.0,87.5003,87.5003,87.3733,87.3733,7753.0
2021-01-05 14:45:00,96.34,96.36,96.2,96.24,17386.0,87.3733,87.3915,87.2464,87.2826,17386.0
2021-01-05 14:50:00,96.25,96.29,96.19,96.29,16128.0,87.2917,87.328,87.2373,87.328,16128.0
2021-01-05 14:55:00,96.29,96.31,96.2,96.2,15461.0,87.328,87.3461,87.2464,87.2464,15461.0
2021-01-05 15:00:00,96.2,96.46,96.2,96.46,12710.0,87.2464,87.4822,87.2464,87.4822,12710.0
2021-01-05 15:05:00,96.45,96.48,96.38,96.43,9030.0,87.4731,87.5003,87.4096,87.455,9030.0
2021-01-05 15:10:00,96.43,96.46,96.38,96.4,12952.0,87.455,87.4822,87.4096,87.4278,12952.0
2021-01-05 15:15:00,96.4,96.53,96.28,96.53,24893.0,87.4278,87.5457,87.3189,87.5457,24893.0
2021-01-05 15:20:00,96.54,96.67,96.45,96.66,35281.0,87.5547,87.6726,87.4731,87.6636,35281.0
2021-01-05 15:25:00,96.67,96.83,96.63,96.69,22862.0,87.6726,87.8177,87.6363,87.6908,22862.0
2021-01-05 15:30:00,96.69,96.71,96.56,96.66,30064.0,87.6908,87.7089,87.5729,87.6636,30064.0
2021-01-05 15:35:00,96.66,96.76,96.6,96.75,32232.0,87.6636,87.7542,87.6091,87.7452,32232.0
2021-01-05 15:40:00,96.73,96.99,96.7,96.97,29666.0,87.727,87.9628,87.6998,87.9447,29666.0
2021-01-05 15:45:00,96.97,97.03,96.8,97.03,48850.0,87.9447,87.9991,87.7905,87.9991,48850.0
2021-01-05 15:50:00,97.03,97.03,96.79,96.92,130823.0,87.9991,87.9991,87.7815,87.8994,130823.0
2021-01-05 15:55:00,96.92,96.96,96.69,96.88,252390.0,87.8994,87.9356,87.6908,87.8631,252390.0
2021-01-06 09:30:00,96.6,96.97,96.0,96.22,66427.0,87.6091,87.9447,87.065,87.2645,66427.0
2021-01-06 09:35:00,96.19,96.97,96.19,96.97,19667.0,87.2373,87.9447,87.2373,87.9447,19667.0
2021-01-06 09:40:00,96.93,96.93,96.24,96.65,15574.0,87.9084,87.9084,87.2826,87.6545,15574.0
2021-01-06 09:45:00,96.62,96.88,96.45,96.69,12654.0,87.6273,87.8631,87.4731,87.6908,12654.0
2021-01-06 09:50:00,96.68,97.05,96.57,96.99,15468.0,87.6817,88.0173,87.5819,87.9628,15468.0
2021-01-06 09:55:00,96.94,97.27,96.87,97.01,16277.0,87.9175,88.2168,87.854,87.981,16277.0
2021-01-06 10:00:00,97.12,97.16,96.81,96.89,11102.0,88.0807,88.117,87.7996,87.8721,11102.0
2021-01-06 10:05:00,96.95,97.03,96.69,96.87,24299.0,87.9266,87.9991,87.6908,87.854,24299.0
2021-01-06 10:10:00,96.89,96.94,96.75,96.9,7780.0,87.8721,87.9175,87.7452,87.8812,7780.0
2021-01-06 10:15:00,96.91,97.04,96.9,96.98,9890.0,87.8903,88.0082,87.8812,87.9538,9890.0
2021-01-06 10:20:00,97.0,97.0,96.77,96.89,10567.0,87.9719,87.9719,87.7633,87.8721,10567.0
2021-01-06 10:25:00,96.89,96.91,96.71,96.77,12287.0,87.8721,87.8903,87.7089,87.7633,12287.0
2021-01-06 10:30:00,96.81,97.11,96.8,97.04,24215.0,87.7996,88.0717,87.7905,88.0082,24215.0
2021-01-06 10:35:00,97.02,97.1,96.94,97.06,15292.0,87.99,88.0626,87.9175,88.0263,15292.0
2021-01-06 10:40:00,97.03,97.2,97.0,97.13,15937.0,87.9991,88.1533,87.9719,88.0898,15937.0
2021-01-06 10:45:00,97.13,97.44,97.13,97.42,18377.0,88.0898,88.371,88.0898,88.3528,18377.0
2021-01-06 10:50:00,97.49,97.58,97.33,97.39,18579.0,88.4163,88.4979,88.2712,88.3256,18579.0
2021-01-06 10:55:00,97.36,97.55,97.28,97.54,9577.0,88.2984,88.4707,88.2258,88.4617,9577.0
2021-01-06 11:00:00,97.56,97.61,97.34,97.39,25060.0,88.4798,88.5251,88.2803,88.3256,25060.0
2021-01-06 11:05:00,97.41,97.76,97.41,97.76,22178.0,88.3437,88.6612,88.3437,88.6612,22178.0
2021-01-06 11:10:00,97.77,97.85,97.66,97.83,22073.0,88.6702,88.7428,88.5705,88.7247,22073.0
2021-01-06 11:15:00,97.81,97.96,97.79,97.96,24453.0,88.7065,88.8426,88.6884,88.8426,24453.0
2021-01-06 11:20:00,97.93,97.93,97.7,97.8,19159.0,88.8154,88.8154,88.6068,88.6975,19159.0
2021-01-06 11:25:00,97.82,98.04,97.8,97.92,25234.0,88.7156,88.9151,88.6975,88.8063,25234.0
2021-01-06 11:30:00,97.94,98.03,97.83,97.88,14229.0,88.8244,88.906,88.7247,88.77,14229.0
2021-01-06 11:35:00,97.88,97.88,97.44,97.52,71284.0,88.77,88.77,88.371,88.4435,71284.0
2021-01-06 11:40:00,97.49,97.54,97.39,97.47,19350.0,88.4163,88.4617,88.3256,88.3982,19350.0
2021-01-06 11:45:00,97.49,97.59,97.47,97.59,38389.0,88.4163,88.507,88.3982,88.507,38389.0
2021-01-06 11:50:00,97.59,97.59,97.49,97.54,64025.0,88.507,88.507,88.4163,88.4617,64025.0
2021-01-06 11:55:00,97.53,97.68,97.4,97.4,15820.0,88.4526,88.5886,88.3347,88.3347,15820.0
2021-01-06 12:00:00,97.46,97.54,97.4,97.48,12447.0,88.3891,88.4617,88.3347,88.4072,12447.0
2021-01-06 12:05:00,97.48,97.52,97.41,97.42,9704.0,88.4072,88.4435,88.3437,88.3528,9704.0
2021-01-06 12:10:00,97.39,97.45,97.32,97.43,7925.0,88.3256,88.38,88.2621,88.3619,7925.0
2021-01-06 12:15:00,97.43,97.61,97.43,97.54,10342.0,88.3619,88.5251,88.3619,88.4617,10342.0
2021-01-06 12:20:00,97.53,97.6,97.52,97.58,8834.0,88.4526,88.5161,88.4435,88.4979,8834.0
2021-01-06 12:25:00,97.54,97.67,97.54,97.67,7887.0,88.4617,88.5796,88.4617,88.5796,7887.0
2021-01-06 12:30:00,97.68,97.7,97.57,97.61,15617.0,88.5886,88.6068,88.4889,88.5251,15617.0
2021-01-06 12:35:00,97.62,97.65,97.57,97.59,12521.0,88.5342,88.5614,88.4889,88.507,12521.0
2021-01-06 12:40:00,97.59,97.6,97.46,97.5,8927.0,88.507,88.5161,88.3891,88.4254,8927.0
2021-01-06 12:45:00,97.49,97.66,97.48,97.66,8011.0,88.4163,88.5705,88.4072,88.5705,8011.0
2021-01-06 12:50:00,97.65,97.76,97.61,97.74,13138.0,88.5614,88.6612,88.5251,88.643,13138.0
2021-01-06 12:55:00,97.75,97.8,97.65,97.71,15761.0,88.6521,88.6975,88.5614,88.6158,15761.0
2021-01-06 13:00:00,97.74,97.91,97.74,97.85,32916.0,88.643,88.7972,88.643,88.7428,32916.0
2021-01-06 13:05:00,97.82,97.84,97.65,97.73,24589.0,88.7156,88.7337,88.5614,88.634,24589.0
2021-01-06 13:10:00,97.74,97.74,97.57,97.62,26982.0,88.643,88.643,88.4889,88.5342,26982.0
2021-01-06 13:15:00,97.63,97.75,97.6,97.69,20071.0,88.5433,88.6521,88.5161,88.5977,20071.0
2021-01-06 13:20:00,97.7,97.76,97.64,97.74,15098.0,88.6068,88.6612,88.5523,88.643,15098.0
2021-01-06 13:25:00,97.7,97.78,97.63,97.74,40583.0,88.6068,88.6793,88.5433,88.643,40583.0
2021-01-06 13:30:00,97.73,98.04,97.73,98.04,37139.0,88.634,88.9151,88.634,88.9151,37139.0
2021-01-06 13:35:00,98.03,98.19,97.99,98.18,20665.0,88.906,89.0512,88.8698,89.0421,20665.0
2021-01-06 13:40:00,98.2,98.48,98.2,98.46,13317.0,89.0602,89.3142,89.0602,89.296,13317.0
2021-01-06 13:45:00,98.45,98.52,98.2,98.28,12695.0,89.287,89.3504,89.0602,89.1328,12695.0
2021-01-06 13:50:00,98.19,98.33,98.18,98.32,6084.0,89.0512,89.1781,89.0421,89.1691,6084.0
2021-01-06 13:55:00,98.37,98.49,98.36,98.42,8364.0,89.2144,89.3232,89.2053,89.2597,8364.0
2021-01-06 14:00:00,98.43,98.58,98.43,98.57,9769.0,89.2688,89.4049,89.2688,89.3958,9769.0
2021-01-06 14:05:00,98.57,98.62,98.45,98.54,12485.0,89.3958,89.4411,89.287,89.3686,12485.0
2021-01-06 14:10:00,98.51,98.58,98.47,98.49,11692.0,89.3414,89.4049,89.3051,89.3232,11692.0
2021-01-06 14:15:00,98.45,98.47,98.1,98.26,11645.0,89.287,89.3051,88.9695,89.1146,11645.0
2021-01-06 14:20:00,98.32,98.47,98.11,98.11,17938.0,89.1691,89.3051,88.9786,88.9786,17938.0
2021-01-06 14:25:00,98.11,98.25,98.02,98.2,15006.0,88.9786,89.1056,88.897,89.0602,15006.0
2021-01-06 14:30:00,98.22,98.48,98.2,98.33,13864.0,89.0784,89.3142,89.0602,89.1781,13864.0
2021-01-06 14:35:00,98.27,98.36,98.06,98.17,11527.0,89.1237,89.2053,88.9333,89.033,11527.0
2021-01-06 14:40:00,98.18,98.57,98.01,98.51,19133.0,89.0421,89.3958,88.8879,89.3414,19133.0
2021-01-06 14:45:00,98.5,98.51,98.12,98.18,8938.0,89.3323,89.3414,88.9877,89.0421,8938.0
2021-01-06 14:50:00,98.2,98.28,98.04,98.28,12815.0,89.0602,89.1328,88.9151,89.1328,12815.0
2021-01-06 14:55:00,98.29,98.51,98.29,98.42,14078.0,89.1418,89.3414,89.1418,89.2597,14078.0
2021-01-06 15:00:00,98.38,98.41,98.0,98.05,24800.0,89.2235,89.2507,88.8788,88.9242,24800.0
2021-01-06 15:05:00,98.06,98.33,98.06,98.19,16437.0,88.9333,89.1781,88.9333,89.0512,16437.0
2021-01-06 15:10:00,98.2,98.69,98.19,98.57,69649.0,89.0602,89.5046,89.0512,89.3958,69649.0
2021-01-06 15:15:00,98.61,98.72,98.55,98.7,22084.0,89.4321,89.5318,89.3776,89.5137,22084.0
2021-01-06 15:20:00,98.71,98.8,98.5,98.57,50175.0,89.5228,89.6044,89.3323,89.3958,50175.0
2021-01-06 15:25:00,98.57,98.89,98.52,98.84,28209.0,89.3958,89.686,89.3504,89.6407,28209.0
2021-01-06 15:30:00,98.8,98.91,98.61,98.68,20227.0,89.6044,89.7041,89.4321,89.4955,20227.0
2021-01-06 15:35:00,98.66,98.71,98.56,98.61,31197.0,89.4774,89.5228,89.3867,89.4321,31197.0
2021-01-06 15:40:00,98.6,98.88,98.6,98.8,28936.0,89.423,89.6769,89.423,89.6044,28936.0
2021-01-06 15:45:00,98.8,98.86,98.54,98.86,40466.0,89.6044,89.6588,89.3686,89.6588,40466.0
2021-01-06 15:50:00,98.81,98.84,98.53,98.81,75683.0,89.6134,89.6407,89.3595,89.6134,75683.0
2021-01-06 15:55:00,98.76,98.9,98.7,98.82,127994.0,89.5681,89.6951,89.5137,89.6225,127994.0
2021-01-07 09:30:00,94.54,94.85,94.12,94.7,80789.0,89.9039,90.1987,89.5045,90.0561,80789.0
2021-01-07 09:35:00,94.65,95.25,94.55,95.16,37606.0,90.0085,90.5791,89.9134,90.4935,37606.0
2021-01-07 09:40:00,95.08,95.13,94.62,95.01,11244.0,90.4174,90.465,89.98,90.3509,11244.0
2021-01-07 09:45:00,95.02,95.31,94.86,95.29,21598.0,90.3604,90.6362,90.2082,90.6171,21598.0
2021-01-07 09:50:00,95.29,95.33,94.82,94.87,90072.0,90.6171,90.6552,90.1702,90.2177,90072.0
2021-01-07 09:55:00,94.87,94.98,94.75,94.86,25649.0,90.2177,90.3223,90.1036,90.2082,25649.0
2021-01-07 10:00:00,94.89,95.27,94.82,95.25,13292.0,90.2368,90.5981,90.1702,90.5791,13292.0
2021-01-07 10:05:00,95.25,95.33,95.14,95.15,23136.0,90.5791,90.6552,90.4745,90.484,23136.0
2021-01-07 10:10:00,95.15,95.22,94.98,95.01,28893.0,90.484,90.5506,90.3223,90.3509,28893.0
2021-01-07 10:15:00,95.05,95.19,94.96,94.97,49287.0,90.3889,90.5221,90.3033,90.3128,49287.0
2021-01-07 10:20:00,94.94,95.04,94.84,94.96,23966.0,90.2843,90.3794,90.1892,90.3033,23966.0
2021-01-07 10:25:00,94.92,94.95,94.78,94.93,11227.0,90.2653,90.2938,90.1322,90.2748,11227.0
2021-01-07 10:30:00,94.91,94.91,94.55,94.56,21589.0,90.2558,90.2558,89.9134,89.9229,21589.0
2021-01-07 10:35:00,94.5,94.5,94.27,94.29,24040.0,89.8659,89.8659,89.6472,89.6662,24040.0
2021-01-07 10:40:00,94.29,94.32,94.09,94.24,40023.0,89.6662,89.6947,89.476,89.6186,40023.0
2021-01-07 10:45:00,94.26,94.51,94.21,94.47,70321.0,89.6377,89.8754,89.5901,89.8374,70321.0
2021-01-07 10:50:00,94.47,94.94,94.47,94.91,11213.0,89.8374,90.2843,89.8374,90.2558,11213.0
2021-01-07 10:55:00,94.91,95.07,94.84,95.03,14673.0,90.2558,90.4079,90.1892,90.3699,14673.0
2021-01-07 11:00:00,95.02,95.04,94.81,94.81,14952.0,90.3604,90.3794,90.1607,90.1607,14952.0
2021-01-07 11:05:00,94.84,94.84,94.64,94.71,7652.0,90.1892,90.1892,89.999,90.0656,7652.0
2021-01-07 11:10:00,94.7,94.73,94.59,94.65,4802.0,90.0561,90.0846,89.9515,90.0085,4802.0
2021-01-07 11:15:00,94.67,94.87,94.67,94.81,9163.0,90.0276,90.2177,90.0276,90.1607,9163.0
2021-01-07 11:20:00,94.83,94.91,94.78,94.78,5463.0,90.1797,90.2558,90.1322,90.1322,5463.0
2021-01-07 11:25:00,94.77,94.8,94.71,94.74,7122.0,90.1226,90.1512,90.0656,90.0941,7122.0
2021-01-07 11:30:00,94.76,94.79,94.58,94.58,8545.0,90.1131,90.1417,89.942,89.942,8545.0
2021-01-07 11:35:00,94.51,94.55,94.45,94.5,8280.0,89.8754,89.9134,89.8183,89.8659,8280.0
2021-01-07 11:40:00,94.48,94.5,94.33,94.39,5849.0,89.8469,89.8659,89.7042,89.7613,5849.0
2021-01-07 11:45:00,94.37,94.46,94.27,94.28,10007.0,89.7423,89.8278,89.6472,89.6567,10007.0
2021-01-07 11:50:00,94.31,94.31,94.19,94.19,11218.0,89.6852,89.6852,89.5711,89.5711,11218.0
2021-01-07 11:55:00,94.23,94.3,94.22,94.3,7954.0,89.6091,89.6757,89.5996,89.6757,7954.0
2021-01-07 12:00:00,94.3,94.6,94.3,94.57,7146.0,89.6757,89.961,89.6757,89.9325,7146.0
2021-01-07 12:05:00,94.62,94.62,94.47,94.49,8802.0,89.98,89.98,89.8374,89.8564,8802.0
2021-01-07 12:10:00,94.51,94.53,94.38,94.39,2998.0,89.8754,89.8944,89.7518,89.7613,2998.0
2021-01-07 12:15:00,94.35,94.42,94.3,94.39,6558.0,89.7232,89.7898,89.6757,89.7613,6558.0
2021-01-07 12:20:00,94.41,94.55,94.41,94.5,5631.0,89.7803,89.9134,89.7803,89.8659,5631.0
2021-01-07 12:25:00,94.51,94.52,94.41,94.41,5062.0,89.8754,89.8849,89.7803,89.7803,5062.0
2021-01-07 12:30:00,94.42,94.46,94.35,94.35,6376.0,89.7898,89.8278,89.7232,89.7232,6376.0
2021-01-07 12:35:00,94.34,94.41,94.34,94.37,6869.0,89.7137,89.7803,89.7137,89.7423,6869.0
2021-01-07 12:40:00,94.35,94.37,94.2,94.2,4681.0,89.7232,89.7423,89.5806,89.5806,4681.0
2021-01-07 12:45:00,94.2,94.39,94.2,94.34,11135.0,89.5806,89.7613,89.5806,89.7137,11135.0
2021-01-07 12:50:00,94.36,94.62,94.35,94.6,7570.0,89.7328,89.98,89.7232,89.961,7570.0
2021-01-07 12:55:00,94.58,94.62,94.5,94.58,8507.0,89.942,89.98,89.8659,89.942,8507.0
2021-01-07 13:00:00,94.62,94.91,94.62,94.89,8944.0,89.98,90.2558,89.98,90.2368,8944.0
2021-01-07 13:05:00,94.88,94.94,94.78,94.9,16178.0,90.2273,90.2843,90.1322,90.2463,16178.0
2021-01-07 13:10:00,94.9,94.95,94.88,94.88,6064.0,90.2463,90.2938,90.2273,90.2273,6064.0
2021-01-07 13:15:00,94.88,94.95,94.74,94.74,12903.0,90.2273,90.2938,90.0941,90.0941,12903.0
2021-01-07 13:20:00,94.7,94.75,94.65,94.65,11835.0,90.0561,90.1036,90.0085,90.0085,11835.0
2021-01-07 13:25:00,94.67,94.67,94.4,94.42,20077.0,90.0276,90.0276,89.7708,89.7898,20077.0
2021-01-07 13:30:00,94.42,94.52,94.39,94.4,29503.0,89.7898,89.8849,89.7613,89.7708,29503.0
2021-01-07 13:35:00,94.4,94.58,94.3,94.58,45439.0,89.7708,89.942,89.6757,89.942,45439.0
2021-01-07 13:40:00,94.6,94.72,94.47,94.69,9237.0,89.961,90.0751,89.8374,90.0466,9237.0
2021-01-07 13:45:00,94.73,94.79,94.66,94.71,10517.0,90.0846,90.1417,90.018,90.0656,10517.0
2021-01-07 13:50:00,94.67,94.77,94.65,94.66,9544.0,90.0276,90.1226,90.0085,90.018,9544.0
2021-01-07 13:55:00,94.68,94.82,94.67,94.76,10202.0,90.0371,90.1702,90.0276,90.1131,10202.0
2021-01-07 14:00:00,94.76,94.91,94.75,94.89,10229.0,90.1131,90.2558,90.1036,90.2368,10229.0
2021-01-07 14:05:00,94.87,94.98,94.71,94.95,16584.0,90.2177,90.3223,90.0656,90.2938,16584.0
2021-01-07 14:10:00,94.96,94.98,94.9,94.98,6988.0,90.3033,90.3223,90.2463,90.3223,6988.0
2021-01-07 14:15:00,94.98,94.99,94.84,94.87,8817.0,90.3223,90.3319,90.1892,90.2177,8817.0
2021-01-07 14:20:00,94.83,94.9,94.82,94.89,5630.0,90.1797,90.2463,90.1702,90.2368,5630.0
2021-01-07 14:25:00,94.89,94.99,94.87,94.91,15575.0,90.2368,90.3319,90.2177,90.2558,15575.0
2021-01-07 14:30:00,94.93,94.99,94.92,94.98,5640.0,90.2748,90.3319,90.2653,90.3223,5640.0
2021-01-07 14:35:00,95.02,95.06,94.9,94.93,14535.0,90.3604,90.3984,90.2463,90.2748,14535.0
2021-01-07 14:40:00,94.94,95.02,94.89,95.02,12384.0,90.2843,90.3604,90.2368,90.3604,12384.0
2021-01-07 14:45:00,95.0,95.03,94.89,94.9,8768.0,90.3414,90.3699,90.2368,90.2463,8768.0
2021-01-07 14:50:00,94.93,94.96,94.88,94.95,10264.0,90.2748,90.3033,90.2273,90.2938,10264.0
2021-01-07 14:55:00,94.95,95.01,94.87,94.95,17200.0,90.2938,90.3509,90.2177,90.2938,17200.0
2021-01-07 15:00:00,94.97,95.01,94.92,94.93,10363.0,90.3128,90.3509,90.2653,90.2748,10363.0
2021-01-07 15:05:00,94.97,95.03,94.87,94.9,18473.0,90.3128,90.3699,90.2177,90.2463,18473.0
2021-01-07 15:10:00,94.9,94.9,94.74,94.78,12758.0,90.2463,90.2463,90.0941,90.1322,12758.0
2021-01-07 15:15:00,94.79,94.89,94.65,94.85,131182.0,90.1417,90.2368,90.0085,90.1987,131182.0
2021-01-07 15:20:00,94.86,95.0,94.81,94.81,13788.0,90.2082,90.3414,90.1607,90.1607,13788.0
2021-01-07 15:25:00,94.81,94.81,94.5,94.5,17461.0,90.1607,90.1607,89.8659,89.8659,17461.0
2021-01-07 15:30:00,94.51,94.53,94.38,94.45,24281.0,89.8754,89.8944,89.7518,89.8183,24281.0
2021-01-07 15:35:00,94.45,94.5,94.4,94.43,28343.0,89.8183,89.8659,89.7708,89.7993,28343.0
2021-01-07 15:40:00,94.42,94.73,94.39,94.7,80070.0,89.7898,90.0846,89.7613,90.0561,80070.0
2021-01-07 15:45:00,94.7,94.79,94.6,94.78,28682.0,90.0561,90.1417,89.961,90.1322,28682.0
2021-01-07 15:50:00,94.79,94.79,94.66,94.76,31781.0,90.1417,90.1417,90.018,90.1131,31781.0
2021-01-07 15:55:00,94.78,94.83,94.59,94.73,120412.0,90.1322,90.1797,89.9515,90.0846,120412.0
2021-01-08 09:30:00,92.99,94.39,92.83,94.1,98646.0,88.4299,89.7613,88.2778,89.4855,98646.0
2021-01-08 09:35:00,94.1,94.47,93.91,94.36,25753.0,89.4855,89.8374,89.3048,89.7328,25753.0
2021-01-08 09:40:00,94.5,94.65,94.24,94.51,23284.0,89.8659,90.0085,89.6186,89.8754,23284.0
2021-01-08 09:45:00,94.54,94.71,94.49,94.54,30864.0,89.9039,90.0656,89.8564,89.9039,30864.0
2021-01-08 09:50:00,94.56,94.6,94.31,94.46,27756.0,89.9229,89.961,89.6852,89.8278,27756.0
2021-01-08 09:55:00,94.45,94.58,94.35,94.51,20732.0,89.8183,89.942,89.7232,89.8754,20732.0
2021-01-08 10:00:00,94.51,94.72,94.41,94.67,14967.0,89.8754,90.0751,89.7803,90.0276,14967.0
2021-01-08 10:05:00,94.63,94.63,94.53,94.59,12666.0,89.9895,89.9895,89.8944,89.9515,12666.0
2021-01-08 10:10:00,94.59,94.8,94.44,94.66,19954.0,89.9515,90.1512,89.8088,90.018,19954.0
2021-01-08 10:15:00,94.65,94.85,94.6,94.63,8606.0,90.0085,90.1987,89.961,89.9895,8606.0
2021-01-08 10:20:00,94.65,94.7,94.4,94.61,13478.0,90.0085,90.0561,89.7708,89.9705,13478.0
2021-01-08 10:25:00,94.62,94.62,94.31,94.31,13248.0,89.98,89.98,89.6852,89.6852,13248.0
2021-01-08 10:30:00,94.26,94.3,94.19,94.23,6884.0,89.6377,89.6757,89.5711,89.6091,6884.0
2021-01-08 10:35:00,94.25,94.33,94.25,94.28,5178.0,89.6281,89.7042,89.6281,89.6567,5178.0
2021-01-08 10:40:00,94.26,94.5,94.25,94.44,7524.0,89.6377,89.8659,89.6281,89.8088,7524.0
2021-01-08 10:45:00,94.44,94.44,94.15,94.19,11182.0,89.8088,89.8088,89.5331,89.5711,11182.0
2021-01-08 10:50:00,94.21,94.24,94.12,94.2,8328.0,89.5901,89.6186,89.5045,89.5806,8328.0
2021-01-08 10:55:00,94.22,94.35,94.21,94.33,7516.0,89.5996,89.7232,89.5901,89.7042,7516.0
2021-01-08 11:00:00,94.34,94.4,94.29,94.37,6374.0,89.7137,89.7708,89.6662,89.7423,6374.0
2021-01-08 11:05:00,94.4,94.42,94.13,94.13,3308.0,89.7708,89.7898,89.514,89.514,3308.0
2021-01-08 11:10:00,94.12,94.14,94.03,94.05,5952.0,89.5045,89.5235,89.4189,89.438,5952.0
2021-01-08 11:15:00,94.02,94.23,94.02,94.23,7840.0,89.4094,89.6091,89.4094,89.6091,7840.0
2021-01-08 11:20:00,94.24,94.27,94.12,94.17,4802.0,89.6186,89.6472,89.5045,89.5521,4802.0
2021-01-08 11:25:00,94.21,94.24,94.09,94.17,2330.0,89.5901,89.6186,89.476,89.5521,2330.0
2021-01-08 11:30:00,94.19,94.19,94.02,94.13,4824.0,89.5711,89.5711,89.4094,89.514,4824.0
2021-01-08 11:35:00,94.07,94.17,94.01,94.01,9696.0,89.457,89.5521,89.3999,89.3999,9696.0
2021-01-08 11:40:00,94.09,94.09,93.86,94.0,5463.0,89.476,89.476,89.2573,89.3904,5463.0
2021-01-08 11:45:00,94.03,94.03,93.8,93.93,11095.0,89.4189,89.4189,89.2002,89.3238,11095.0
2021-01-08 11:50:00,93.9,93.93,93.8,93.84,7016.0,89.2953,89.3238,89.2002,89.2383,7016.0
2021-01-08 11:55:00,93.83,93.97,93.8,93.88,10315.0,89.2287,89.3619,89.2002,89.2763,10315.0
2021-01-08 12:00:00,93.86,94.0,93.86,93.88,4727.0,89.2573,89.3904,89.2573,89.2763,4727.0
2021-01-08 12:05:00,93.87,93.9,93.74,93.88,12109.0,89.2668,89.2953,89.1432,89.2763,12109.0
2021-01-08 12:10:00,93.88,93.93,93.81,93.81,3989.0,89.2763,89.3238,89.2097,89.2097,3989.0
2021-01-08 12:15:00,93.81,93.88,93.78,93.78,6453.0,89.2097,89.2763,89.1812,89.1812,6453.0
2021-01-08 12:20:00,93.81,93.83,93.72,93.72,4493.0,89.2097,89.2287,89.1241,89.1241,4493.0
2021-01-08 12:25:00,93.76,93.78,93.59,93.7,5035.0,89.1622,89.1812,89.0005,89.1051,5035.0
2021-01-08 12:30:00,93.73,93.74,93.55,93.66,10816.0,89.1336,89.1432,88.9625,89.0671,10816.0
2021-01-08 12:35:00,93.64,93.72,93.6,93.72,3454.0,89.0481,89.1241,89.01,89.1241,3454.0
2021-01-08 12:40:00,93.68,93.78,93.64,93.73,6752.0,89.0861,89.1812,89.0481,89.1336,6752.0
2021-01-08 12:45:00,93.71,93.72,93.52,93.53,4596.0,89.1146,89.1241,88.9339,88.9435,4596.0
2021-01-08 12:50:00,93.53,93.59,93.53,93.56,3228.0,88.9435,89.0005,88.9435,88.972,3228.0
2021-01-08 12:55:00,93.58,93.65,93.48,93.52,5032.0,88.991,89.0576,88.8959,88.9339,5032.0
2021-01-08 13:00:00,93.53,93.56,93.48,93.49,5531.0,88.9435,88.972,88.8959,88.9054,5531.0
2021-01-08 13:05:00,93.51,93.61,93.51,93.61,10278.0,88.9244,89.0195,88.9244,89.0195,10278.0
2021-01-08 13:10:00,93.59,93.68,93.59,93.67,4973.0,89.0005,89.0861,89.0005,89.0766,4973.0
2021-01-08 13:15:00,93.67,93.67,93.56,93.59,9335.0,89.0766,89.0766,88.972,89.0005,9335.0
2021-01-08 13:20:00,93.6,93.6,93.41,93.47,7485.0,89.01,89.01,88.8293,88.8864,7485.0
2021-01-08 13:25:00,93.53,93.65,93.53,93.64,6639.0,88.9435,89.0576,88.9435,89.0481,6639.0
2021-01-08 13:30:00,93.62,93.63,93.5,93.55,9119.0,89.029,89.0386,88.9149,88.9625,9119.0
2021-01-08 13:35:00,93.57,93.62,93.38,93.44,8409.0,88.9815,89.029,88.8008,88.8579,8409.0
2021-01-08 13:40:00,93.43,93.47,93.3,93.47,7435.0,88.8484,88.8864,88.7247,88.8864,7435.0
2021-01-08 13:45:00,93.49,93.49,93.38,93.48,4202.0,88.9054,88.9054,88.8008,88.8959,4202.0
2021-01-08 13:50:00,93.49,93.52,93.43,93.43,6343.0,88.9054,88.9339,88.8484,88.8484,6343.0
2021-01-08 13:55:00,93.47,93.63,93.41,93.53,11052.0,88.8864,89.0386,88.8293,88.9435,11052.0
2021-01-08 14:00:00,93.5,93.76,93.5,93.76,6553.0,88.9149,89.1622,88.9149,89.1622,6553.0
2021-01-08 14:05:00,93.78,93.92,93.78,93.89,6274.0,89.1812,89.3143,89.1812,89.2858,6274.0
2021-01-08 14:10:00,93.87,94.03,93.87,94.01,4586.0,89.2668,89.4189,89.2668,89.3999,4586.0
2021-01-08 14:15:00,94.01,94.12,93.95,94.11,2702.0,89.3999,89.5045,89.3429,89.495,2702.0
2021-01-08 14:20:00,94.11,94.11,94.06,94.1,6954.0,89.495,89.495,89.4475,89.4855,6954.0
2021-01-08 14:25:00,94.09,94.11,94.01,94.05,7825.0,89.476,89.495,89.3999,89.438,7825.0
2021-01-08 14:30:00,94.06,94.16,94.04,94.12,4893.0,89.4475,89.5426,89.4284,89.5045,4893.0
2021-01-08 14:35:00,94.12,94.19,94.1,94.15,4668.0,89.5045,89.5711,89.4855,89.5331,4668.0
2021-01-08 14:40:00,94.17,94.17,93.9,93.9,3676.0,89.5521,89.5521,89.2953,89.2953,3676.0
2021-01-08 14:45:00,93.9,94.04,93.84,94.04,10428.0,89.2953,89.4284,89.2383,89.4284,10428.0
2021-01-08 14:50:00,94.06,94.19,93.95,93.99,13090.0,89.4475,89.5711,89.3429,89.3809,13090.0
2021-01-08 14:55:00,93.99,94.12,93.99,94.08,6572.0,89.3809,89.5045,89.3809,89.4665,6572.0
2021-01-08 15:00:00,94.08,94.25,94.07,94.2,11434.0,89.4665,89.6281,89.457,89.5806,11434.0
2021-01-08 15:05:00,94.2,94.35,94.2,94.35,6273.0,89.5806,89.7232,89.5806,89.7232,6273.0
2021-01-08 15:10:00,94.34,94.42,94.31,94.38,13641.0,89.7137,89.7898,89.6852,89.7518,13641.0
2021-01-08 15:15:00,94.4,94.4,94.22,94.29,11586.0,89.7708,89.7708,89.5996,89.6662,11586.0
2021-01-08 15:20:00,94.28,94.32,94.06,94.11,19409.0,89.6567,89.6947,89.4475,89.495,19409.0
2021-01-08 15:25:00,94.12,94.16,94.07,94.14,13127.0,89.5045,89.5426,89.457,89.5235,13127.0
2021-01-08 15:30:00,94.13,94.19,94.07,94.19,23228.0,89.514,89.5711,89.457,89.5711,23228.0
2021-01-08 15:35:00,94.19,94.24,94.14,94.24,14967.0,89.5711,89.6186,89.5235,89.6186,14967.0
2021-01-08 15:40:00,94.22,94.3,94.19,94.3,11027.0,89.5996,89.6757,89.5711,89.6757,11027.0
2021-01-08 15:45:00,94.3,94.5,94.27,94.45,23170.0,89.6757,89.8659,89.6472,89.8183,23170.0
2021-01-08 15:50:00,94.47,94.59,94.39,94.58,25326.0,89.8374,89.9515,89.7613,89.942,25326.0
2021-01-08 15:55:00,94.59,94.61,94.47,94.51,91136.0,89.9515,89.9705,89.8374,89.8754,91136.0
2021-01-11 09:30:00,94.21,94.39,93.87,93.9,43611.0,89.5901,89.7613,89.2668,89.2953,43611.0
2021-01-11 09:35:00,93.89,94.34,93.89,94.09,14005.0,89.2858,89.7137,89.2858,89.476,14005.0
2021-01-11 09:40:00,94.02,94.7,94.02,94.68,27888.0,89.4094,90.0561,89.4094,90.0371,27888.0
2021-01-11 09:45:00,94.7,94.71,94.39,94.43,21147.0,90.0561,90.0656,89.7613,89.7993,21147.0
2021-01-11 09:50:00,94.39,94.66,94.35,94.62,25588.0,89.7613,90.018,89.7232,89.98,25588.0
2021-01-11 09:55:00,94.74,94.79,94.59,94.61,22879.0,90.0941,90.1417,89.9515,89.9705,22879.0
2021-01-11 10:00:00,94.57,94.57,94.31,94.33,7537.0,89.9325,89.9325,89.6852,89.7042,7537.0
2021-01-11 10:05:00,94.31,94.38,94.21,94.38,15648.0,89.6852,89.7518,89.5901,89.7518,15648.0
2021-01-11 10:10:00,94.35,94.38,94.29,94.34,10448.0,89.7232,89.7518,89.6662,89.7137,10448.0
2021-01-11 10:15:00,94.3,94.36,94.25,94.36,13089.0,89.6757,89.7328,89.6281,89.7328,13089.0
2021-01-11 10:20:00,94.36,94.36,94.16,94.23,5162.0,89.7328,89.7328,89.5426,89.6091,5162.0
2021-01-11 10:25:00,94.23,94.46,94.22,94.44,4374.0,89.6091,89.8278,89.5996,89.8088,4374.0
2021-01-11 10:30:00,94.44,94.5,94.38,94.4,7113.0,89.8088,89.8659,89.7518,89.7708,7113.0
2021-01-11 10:35:00,94.36,94.37,94.3,94.33,6152.0,89.7328,89.7423,89.6757,89.7042,6152.0
2021-01-11 10:40:00,94.34,94.41,94.34,94.38,6262.0,89.7137,89.7803,89.7137,89.7518,6262.0
2021-01-11 10:45:00,94.37,94.37,94.17,94.2,14296.0,89.7423,89.7423,89.5521,89.5806,14296.0
2021-01-11 10:50:00,94.2,94.24,94.19,94.2,9869.0,89.5806,89.6186,89.5711,89.5806,9869.0
2021-01-11 10:55:00,94.22,94.28,94.21,94.27,5920.0,89.5996,89.6567,89.5901,89.6472,5920.0
2021-01-11 11:00:00,94.28,94.42,94.28,94.33,5017.0,89.6567,89.7898,89.6567,89.7042,5017.0
2021-01-11 11:05:00,94.36,94.47,94.36,94.47,3052.0,89.7328,89.8374,89.7328,89.8374,3052.0
2021-01-11 11:10:00,94.46,94.48,94.4,94.44,7588.0,89.8278,89.8469,89.7708,89.8088,7588.0
2021-01-11 11:15:00,94.45,94.57,94.42,94.51,9229.0,89.8183,89.9325,89.7898,89.8754,9229.0
2021-01-11 11:20:00,94.53,94.66,94.49,94.65,12275.0,89.8944,90.018,89.8564,90.0085,12275.0
2021-01-11 11:25:00,94.61,94.61,94.5,94.5,3706.0,89.9705,89.9705,89.8659,89.8659,3706.0
2021-01-11 11:30:00,94.5,94.54,94.43,94.44,22672.0,89.8659,89.9039,89.7993,89.8088,22672.0
2021-01-11 11:35:00,94.44,94.5,94.43,94.5,13872.0,89.8088,89.8659,89.7993,89.8659,13872.0
2021-01-11 11:40:00,94.5,94.56,94.47,94.5,13325.0,89.8659,89.9229,89.8374,89.8659,13325.0
2021-01-11 11:45:00,94.5,94.62,94.48,94.56,6250.0,89.8659,89.98,89.8469,89.9229,6250.0
2021-01-11 11:50:00,94.58,94.58,94.48,94.48,9754.0,89.942,89.942,89.8469,89.8469,9754.0
2021-01-11 11:55:00,94.48,94.51,94.41,94.44,6201.0,89.8469,89.8754,89.7803,89.8088,6201.0
2021-01-11 12:00:00,94.44,94.44,94.34,94.4,9059.0,89.8088,89.8088,89.7137,89.7708,9059.0
2021-01-11 12:05:00,94.38,94.43,94.32,94.43,4675.0,89.7518,89.7993,89.6947,89.7993,4675.0
2021-01-11 12:10:00,94.44,94.5,94.39,94.46,4147.0,89.8088,89.8659,89.7613,89.8278,4147.0
2021-01-11 12:15:00,94.48,94.48,94.43,94.45,3219.0,89.8469,89.8469,89.7993,89.8183,3219.0
2021-01-11 12:20:00,94.45,94.51,94.44,94.51,5251.0,89.8183,89.8754,89.8088,89.8754,5251.0
2021-01-11 12:25:00,94.52,94.52,94.46,94.47,2525.0,89.8849,89.8849,89.8278,89.8374,2525.0
2021-01-11 12:30:00,94.49,94.5,94.36,94.41,4422.0,89.8564,89.8659,89.7328,89.7803,4422.0
2021-01-11 12:35:00,94.4,94.59,94.39,94.54,13808.0,89.7708,89.9515,89.7613,89.9039,13808.0
2021-01-11 12:40:00,94.56,94.68,94.52,94.68,19076.0,89.9229,90.0371,89.8849,90.0371,19076.0
2021-01-11 12:45:00,94.65,94.73,94.64,94.7,5466.0,90.0085,90.0846,89.999,90.0561,5466.0
2021-01-11 12:50:00,94.68,94.74,94.67,94.71,5967.0,90.0371,90.0941,90.0276,90.0656,5967.0
2021-01-11 12:55:00,94.7,94.88,94.7,94.88,15210.0,90.0561,90.2273,90.0561,90.2273,15210.0
2021-01-11 13:00:00,94.88,94.9,94.82,94.84,16800.0,90.2273,90.2463,90.1702,90.1892,16800.0
2021-01-11 13:05:00,94.84,94.94,94.83,94.9,16832.0,90.1892,90.2843,90.1797,90.2463,16832.0
2021-01-11 13:10:00,94.88,94.88,94.72,94.73,9587.0,90.2273,90.2273,90.0751,90.0846,9587.0
2021-01-11 13:15:00,94.72,94.75,94.64,94.66,16026.0,90.0751,90.1036,89.999,90.018,16026.0
2021-01-11 13:20:00,94.66,94.72,94.6,94.64,6869.0,90.018,90.0751,89.961,89.999,6869.0
2021-01-11 13:25:00,94.63,94.67,94.56,94.62,14519.0,89.9895,90.0276,89.9229,89.98,14519.0
2021-01-11 13:30:00,94.61,94.67,94.59,94.59,3746.0,89.9705,90.0276,89.9515,89.9515,3746.0
2021-01-11 13:35:00,94.59,94.66,94.58,94.66,9445.0,89.9515,90.018,89.942,90.018,9445.0
2021-01-11 13:40:00,94.64,94.66,94.55,94.58,8878.0,89.999,90.018,89.9134,89.942,8878.0
2021-01-11 13:45:00,94.58,94.58,94.39,94.5,17375.0,89.942,89.942,89.7613,89.8659,17375.0
2021-01-11 13:50:00,94.5,94.59,94.46,94.59,11624.0,89.8659,89.9515,89.8278,89.9515,11624.0
2021-01-11 13:55:00,94.58,94.69,94.56,94.56,9971.0,89.942,90.0466,89.9229,89.9229,9971.0
2021-01-11 14:00:00,94.56,94.57,94.43,94.47,8835.0,89.9229,89.9325,89.7993,89.8374,8835.0
2021-01-11 14:05:00,94.49,94.52,94.46,94.48,7523.0,89.8564,89.8849,89.8278,89.8469,7523.0
2021-01-11 14:10:00,94.48,94.66,94.47,94.66,13598.0,89.8469,90.018,89.8374,90.018,13598.0
2021-01-11 14:15:00,94.64,94.65,94.58,94.64,10096.0,89.999,90.0085,89.942,89.999,10096.0
2021-01-11 14:20:00,94.63,94.65,94.57,94.62,16886.0,89.9895,90.0085,89.9325,89.98,16886.0
2021-01-11 14:25:00,94.62,94.68,94.55,94.58,8539.0,89.98,90.0371,89.9134,89.942,8539.0
2021-01-11 14:30:00,94.58,94.66,94.55,94.63,8436.0,89.942,90.018,89.9134,89.9895,8436.0
2021-01-11 14:35:00,94.62,94.64,94.59,94.62,2711.0,89.98,89.999,89.9515,89.98,2711.0
2021-01-11 14:40:00,94.63,94.7,94.63,94.67,9517.0,89.9895,90.0561,89.9895,90.0276,9517.0
2021-01-11 14:45:00,94.68,94.83,94.63,94.81,11846.0,90.0371,90.1797,89.9895,90.1607,11846.0
2021-01-11 14:50:00,94.83,94.87,94.75,94.86,15562.0,90.1797,90.2177,90.1036,90.2082,15562.0
2021-01-11 14:55:00,94.9,94.97,94.86,94.96,12986.0,90.2463,90.3128,90.2082,90.3033,12986.0
2021-01-11 15:00:00,94.96,94.98,94.88,94.94,8881.0,90.3033,90.3223,90.2273,90.2843,8881.0
2021-01-11 15:05:00,94.96,95.04,94.86,94.88,8508.0,90.3033,90.3794,90.2082,90.2273,8508.0
2021-01-11 15:10:00,94.84,94.88,94.81,94.82,7908.0,90.1892,90.2273,90.1607,90.1702,7908.0
2021-01-11 15:15:00,94.84,94.9,94.72,94.82,15676.0,90.1892,90.2463,90.0751,90.1702,15676.0
2021-01-11 15:20:00,94.82,94.89,94.78,94.89,15980.0,90.1702,90.2368,90.1322,90.2368,15980.0
2021-01-11 15:25:00,94.89,94.96,94.83,94.86,30612.0,90.2368,90.3033,90.1797,90.2082,30612.0
2021-01-11 15:30:00,94.85,94.97,94.85,94.95,14099.0,90.1987,90.3128,90.1987,90.2938,14099.0
2021-01-11 15:35:00,94.95,95.04,94.82,94.83,23985.0,90.2938,90.3794,90.1702,90.1797,23985.0
2021-01-11 15:40:00,94.83,94.89,94.82,94.84,19282.0,90.1797,90.2368,90.1702,90.1892,19282.0
2021-01-11 15:45:00,94.85,95.05,94.84,95.03,28320.0,90.1987,90.3889,90.1892,90.3699,28320.0
2021-01-11 15:50:00,95.04,95.11,94.99,95.0,54563.0,90.3794,90.446,90.3319,90.3414,54563.0
2021-01-11 15:55:00,95.0,95.13,94.92,95.11,86094.0,90.3414,90.465,90.2653,90.446,86094.0
2021-01-12 09:30:00,94.91,95.13,94.65,94.89,44748.0,90.2558,90.465,90.0085,90.2368,44748.0
2021-01-12 09:35:00,94.7,95.04,94.54,94.66,11362.0,90.0561,90.3794,89.9039,90.018,11362.0
2021-01-12 09:40:00,94.7,94.99,94.69,94.92,6847.0,90.0561,90.3319,90.0466,90.2653,6847.0
2021-01-12 09:45:00,94.93,95.03,94.75,95.03,4563.0,90.2748,90.3699,90.1036,90.3699,4563.0
2021-01-12 09:50:00,94.98,95.15,94.83,95.04,15113.0,90.3223,90.484,90.1797,90.3794,15113.0
2021-01-12 09:55:00,95.0,95.13,94.99,95.08,5270.0,90.3414,90.465,90.3319,90.4174,5270.0
2021-01-12 10:00:00,95.07,95.24,95.05,95.19,10101.0,90.4079,90.5696,90.3889,90.5221,10101.0
2021-01-12 10:05:00,95.21,95.31,95.15,95.25,8042.0,90.5411,90.6362,90.484,90.5791,8042.0
2021-01-12 10:10:00,95.25,95.39,95.23,95.35,5879.0,90.5791,90.7122,90.5601,90.6742,5879.0
2021-01-12 10:15:00,95.39,95.55,95.39,95.52,4635.0,90.7122,90.8644,90.7122,90.8359,4635.0
2021-01-12 10:20:00,95.5,95.5,95.34,95.4,12964.0,90.8168,90.8168,90.6647,90.7218,12964.0
2021-01-12 10:25:00,95.4,95.45,95.34,95.34,7719.0,90.7218,90.7693,90.6647,90.6647,7719.0
2021-01-12 10:30:00,95.35,95.45,95.33,95.43,11954.0,90.6742,90.7693,90.6552,90.7503,11954.0
2021-01-12 10:35:00,95.44,95.49,95.36,95.49,21615.0,90.7598,90.8073,90.6837,90.8073,21615.0
2021-01-12 10:40:00,95.5,95.58,95.41,95.41,19389.0,90.8168,90.8929,90.7313,90.7313,19389.0
2021-01-12 10:45:00,95.44,95.48,95.39,95.47,15121.0,90.7598,90.7978,90.7122,90.7883,15121.0
2021-01-12 10:50:00,95.48,95.62,95.47,95.54,10860.0,90.7978,90.931,90.7883,90.8549,10860.0
2021-01-12 10:55:00,95.54,95.61,95.5,95.56,15145.0,90.8549,90.9215,90.8168,90.8739,15145.0
2021-01-12 11:00:00,95.53,95.62,95.5,95.58,9595.0,90.8454,90.931,90.8168,90.8929,9595.0
2021-01-12 11:05:00,95.62,95.72,95.56,95.72,10112.0,90.931,91.0261,90.8739,91.0261,10112.0
2021-01-12 11:10:00,95.75,95.86,95.75,95.84,8992.0,91.0546,91.1592,91.0546,91.1402,8992.0
2021-01-12 11:15:00,95.85,95.87,95.7,95.71,6105.0,91.1497,91.1687,91.007,91.0166,6105.0
2021-01-12 11:20:00,95.71,95.72,95.65,95.69,9593.0,91.0166,91.0261,90.9595,90.9975,9593.0
2021-01-12 11:25:00,95.69,95.75,95.6,95.6,9451.0,90.9975,91.0546,90.9119,90.9119,9451.0
2021-01-12 11:30:00,95.61,95.65,95.53,95.65,24989.0,90.9215,90.9595,90.8454,90.9595,24989.0
2021-01-12 11:35:00,95.66,95.74,95.61,95.63,54744.0,90.969,91.0451,90.9215,90.9405,54744.0
2021-01-12 11:40:00,95.63,95.69,95.52,95.54,94656.0,90.9405,90.9975,90.8359,90.8549,94656.0
2021-01-12 11:45:00,95.54,95.68,95.54,95.62,56794.0,90.8549,90.988,90.8549,90.931,56794.0
2021-01-12 11:50:00,95.64,95.69,95.44,95.47,51772.0,90.95,90.9975,90.7598,90.7883,51772.0
2021-01-12 11:55:00,95.47,95.47,95.28,95.29,7478.0,90.7883,90.7883,90.6076,90.6171,7478.0
2021-01-12 12:00:00,95.3,95.3,95.09,95.22,12883.0,90.6267,90.6267,90.427,90.5506,12883.0
2021-01-12 12:05:00,95.18,95.18,94.87,94.87,9073.0,90.5125,90.5125,90.2177,90.2177,9073.0
2021-01-12 12:10:00,94.91,95.05,94.86,94.92,8799.0,90.2558,90.3889,90.2082,90.2653,8799.0
2021-01-12 12:15:00,94.88,95.07,94.87,94.98,3564.0,90.2273,90.4079,90.2177,90.3223,3564.0
2021-01-12 12:20:00,95.0,95.07,94.94,95.07,5774.0,90.3414,90.4079,90.2843,90.4079,5774.0
2021-01-12 12:25:00,95.06,95.15,95.02,95.07,11298.0,90.3984,90.484,90.3604,90.4079,11298.0
2021-01-12 12:30:00,95.07,95.09,95.02,95.08,2130.0,90.4079,90.427,90.3604,90.4174,2130.0
2021-01-12 12:35:00,95.07,95.09,95.0,95.06,10289.0,90.4079,90.427,90.3414,90.3984,10289.0
2021-01-12 12:40:00,95.06,95.17,95.03,95.14,11427.0,90.3984,90.503,90.3699,90.4745,11427.0
2021-01-12 12:45:00,95.15,95.17,95.06,95.16,5823.0,90.484,90.503,90.3984,90.4935,5823.0
2021-01-12 12:50:00,95.18,95.43,95.18,95.43,10842.0,90.5125,90.7503,90.5125,90.7503,10842.0
2021-01-12 12:55:00,95.42,95.5,95.33,95.35,6863.0,90.7408,90.8168,90.6552,90.6742,6863.0
2021-01-12 13:00:00,95.39,95.44,95.33,95.42,9077.0,90.7122,90.7598,90.6552,90.7408,9077.0
2021-01-12 13:05:00,95.42,95.46,95.39,95.44,10216.0,90.7408,90.7788,90.7122,90.7598,10216.0
2021-01-12 13:10:00,95.45,95.57,95.44,95.55,10614.0,90.7693,90.8834,90.7598,90.8644,10614.0
2021-01-12 13:15:00,95.55,95.59,95.5,95.51,5573.0,90.8644,90.9024,90.8168,90.8264,5573.0
2021-01-12 13:20:00,95.5,95.56,95.42,95.49,12108.0,90.8168,90.8739,90.7408,90.8073,12108.0
2021-01-12 13:25:00,95.48,95.59,95.39,95.59,7071.0,90.7978,90.9024,90.7122,90.9024,7071.0
2021-01-12 13:30:00,95.57,95.68,95.53,95.68,10615.0,90.8834,90.988,90.8454,90.988,10615.0
2021-01-12 13:35:00,95.7,95.76,95.66,95.74,7214.0,91.007,91.0641,90.969,91.0451,7214.0
2021-01-12 13:40:00,95.73,95.8,95.71,95.77,9058.0,91.0356,91.1021,91.0166,91.0736,9058.0
2021-01-12 13:45:00,95.76,95.84,95.73,95.83,7286.0,91.0641,91.1402,91.0356,91.1307,7286.0
2021-01-12 13:50:00,95.82,95.86,95.73,95.81,10004.0,91.1212,91.1592,91.0356,91.1116,10004.0
2021-01-12 13:55:00,95.82,95.86,95.79,95.83,9050.0,91.1212,91.1592,91.0926,91.1307,9050.0
2021-01-12 14:00:00,95.82,95.87,95.78,95.86,15907.0,91.1212,91.1687,91.0831,91.1592,15907.0
2021-01-12 14:05:00,95.85,95.88,95.83,95.88,11179.0,91.1497,91.1782,91.1307,91.1782,11179.0
2021-01-12 14:10:00,95.88,96.04,95.85,96.01,41878.0,91.1782,91.3304,91.1497,91.3018,41878.0
2021-01-12 14:15:00,96.01,96.04,95.9,95.96,16407.0,91.3018,91.3304,91.1972,91.2543,16407.0
2021-01-12 14:20:00,95.96,95.96,95.81,95.86,9856.0,91.2543,91.2543,91.1116,91.1592,9856.0
2021-01-12 14:25:00,95.85,95.97,95.79,95.79,14093.0,91.1497,91.2638,91.0926,91.0926,14093.0
2021-01-12 14:30:00,95.77,95.9,95.73,95.76,12063.0,91.0736,91.1972,91.0356,91.0641,12063.0
2021-01-12 14:35:00,95.74,95.8,95.7,95.77,9452.0,91.0451,91.1021,91.007,91.0736,9452.0
2021-01-12 14:40:00,95.75,95.78,95.56,95.6,13094.0,91.0546,91.0831,90.8739,90.9119,13094.0
2021-01-12 14:45:00,95.61,95.69,95.55,95.67,10589.0,90.9215,90.9975,90.8644,90.9785,10589.0
2021-01-12 14:50:00,95.65,95.65,95.5,95.59,20042.0,90.9595,90.9595,90.8168,90.9024,20042.0
2021-01-12 14:55:00,95.6,95.71,95.58,95.65,23062.0,90.9119,91.0166,90.8929,90.9595,23062.0
2021-01-12 15:00:00,95.65,95.77,95.65,95.7,10817.0,90.9595,91.0736,90.9595,91.007,10817.0
2021-01-12 15:05:00,95.66,95.71,95.5,95.51,11432.0,90.969,91.0166,90.8168,90.8264,11432.0
2021-01-12 15:10:00,95.51,95.51,95.3,95.3,14426.0,90.8264,90.8264,90.6267,90.6267,14426.0
2021-01-12 15:15:00,95.31,95.35,95.19,95.31,19975.0,90.6362,90.6742,90.5221,90.6362,19975.0
2021-01-12 15:20:00,95.31,95.36,95.25,95.27,15232.0,90.6362,90.6837,90.5791,90.5981,15232.0
2021-01-12 15:25:00,95.22,95.24,95.12,95.23,16660.0,90.5506,90.5696,90.4555,90.5601,16660.0
2021-01-12 15:30:00,95.22,95.23,95.09,95.12,19429.0,90.5506,90.5601,90.427,90.4555,19429.0
2021-01-12 15:35:00,95.11,95.11,94.93,94.96,25996.0,90.446,90.446,90.2748,90.3033,25996.0
2021-01-12 15:40:00,94.96,95.08,94.96,95.04,16635.0,90.3033,90.4174,90.3033,90.3794,16635.0
2021-01-12 15:45:00,95.03,95.16,95.02,95.15,20449.0,90.3699,90.4935,90.3604,90.484,20449.0
2021-01-12 15:50:00,95.14,95.22,95.04,95.12,38021.0,90.4745,90.5506,90.3794,90.4555,38021.0
2021-01-12 15:55:00,95.13,95.24,95.07,95.07,74847.0,90.465,90.5696,90.4079,90.4079,74847.0
2021-01-13 09:30:00,95.08,95.49,94.64,95.49,53493.0,90.4174,90.8073,89.999,90.8073,53493.0
2021-01-13 09:35:00,95.51,95.51,94.9,94.94,30252.0,90.8264,90.8264,90.2463,90.2843,30252.0
2021-01-13 09:40:00,94.95,95.2,94.92,95.15,19961.0,90.2938,90.5316,90.2653,90.484,19961.0
2021-01-13 09:45:00,95.11,95.11,94.82,94.83,9892.0,90.446,90.446,90.1702,90.1797,9892.0
2021-01-13 09:50:00,94.8,94.92,94.8,94.81,8167.0,90.1512,90.2653,90.1512,90.1607,8167.0
2021-01-13 09:55:00,94.78,94.79,94.56,94.67,21338.0,90.1322,90.1417,89.9229,90.0276,21338.0
2021-01-13 10:00:00,94.69,94.85,94.56,94.56,15649.0,90.0466,90.1987,89.9229,89.9229,15649.0
2021-01-13 10:05:00,94.54,94.68,94.42,94.68,27030.0,89.9039,90.0371,89.7898,90.0371,27030.0
2021-01-13 10:10:00,94.65,94.83,94.64,94.72,23786.0,90.0085,90.1797,89.999,90.0751,23786.0
2021-01-13 10:15:00,94.75,94.9,94.73,94.87,11467.0,90.1036,90.2463,90.0846,90.2177,11467.0
2021-01-13 10:20:00,94.86,95.01,94.84,95.0,6938.0,90.2082,90.3509,90.1892,90.3414,6938.0
2021-01-13 10:25:00,94.99,95.11,94.97,95.04,23541.0,90.3319,90.446,90.3128,90.3794,23541.0
2021-01-13 10:30:00,95.06,95.22,95.03,95.16,11657.0,90.3984,90.5506,90.3699,90.4935,11657.0
2021-01-13 10:35:00,95.19,95.28,95.18,95.28,7938.0,90.5221,90.6076,90.5125,90.6076,7938.0
2021-01-13 10:40:00,95.24,95.24,95.06,95.06,9439.0,90.5696,90.5696,90.3984,90.3984,9439.0
2021-01-13 10:45:00,95.06,95.1,94.94,94.99,11429.0,90.3984,90.4365,90.2843,90.3319,11429.0
2021-01-13 10:50:00,94.99,95.12,94.97,95.11,7253.0,90.3319,90.4555,90.3128,90.446,7253.0
2021-01-13 10:55:00,95.1,95.2,95.1,95.17,4862.0,90.4365,90.5316,90.4365,90.503,4862.0
2021-01-13 11:00:00,95.16,95.23,95.12,95.14,10464.0,90.4935,90.5601,90.4555,90.4745,10464.0
2021-01-13 11:05:00,95.14,95.14,94.88,94.91,13175.0,90.4745,90.4745,90.2273,90.2558,13175.0
2021-01-13 11:10:00,94.88,94.98,94.84,94.96,18507.0,90.2273,90.3223,90.1892,90.3033,18507.0
2021-01-13 11:15:00,94.97,95.09,94.97,95.05,5527.0,90.3128,90.427,90.3128,90.3889,5527.0
2021-01-13 11:20:00,95.05,95.15,95.05,95.12,12622.0,90.3889,90.484,90.3889,90.4555,12622.0
2021-01-13 11:25:00,95.09,95.16,94.94,94.94,16398.0,90.427,90.4935,90.2843,90.2843,16398.0
2021-01-13 11:30:00,94.95,95.02,94.9,95.0,7443.0,90.2938,90.3604,90.2463,90.3414,7443.0
2021-01-13 11:35:00,95.0,95.11,95.0,95.01,15307.0,90.3414,90.446,90.3414,90.3509,15307.0
2021-01-13 11:40:00,95.01,95.03,94.88,94.91,13703.0,90.3509,90.3699,90.2273,90.2558,13703.0
2021-01-13 11:45:00,94.91,95.02,94.87,95.0,17135.0,90.2558,90.3604,90.2177,90.3414,17135.0
2021-01-13 11:50:00,95.0,95.11,95.0,95.06,17220.0,90.3414,90.446,90.3414,90.3984,17220.0
2021-01-13 11:55:00,95.06,95.06,94.84,94.89,24288.0,90.3984,90.3984,90.1892,90.2368,24288.0
2021-01-13 12:00:00,94.9,95.01,94.87,94.89,10887.0,90.2463,90.3509,90.2177,90.2368,10887.0
2021-01-13 12:05:00,94.89,94.95,94.88,94.9,9706.0,90.2368,90.2938,90.2273,90.2463,9706.0
2021-01-13 12:10:00,94.88,94.9,94.7,94.7,14742.0,90.2273,90.2463,90.0561,90.0561,14742.0
2021-01-13 12:15:00,94.7,94.89,94.7,94.87,7213.0,90.0561,90.2368,90.0561,90.2177,7213.0
2021-01-13 12:20:00,94.87,94.87,94.82,94.83,7719.0,90.2177,90.2177,90.1702,90.1797,7719.0
2021-01-13 12:25:00,94.82,95.03,94.8,94.97,7260.0,90.1702,90.3699,90.1512,90.3128,7260.0
2021-01-13 12:30:00,94.97,94.99,94.83,94.84,14927.0,90.3128,90.3319,90.1797,90.1892,14927.0
2021-01-13 12:35:00,94.83,94.86,94.76,94.84,9320.0,90.1797,90.2082,90.1131,90.1892,9320.0
2021-01-13 12:40:00,94.86,94.86,94.59,94.65,22748.0,90.2082,90.2082,89.9515,90.0085,22748.0
2021-01-13 12:45:00,94.66,94.77,94.55,94.58,27912.0,90.018,90.1226,89.9134,89.942,27912.0
2021-01-13 12:50:00,94.59,94.93,94.59,94.9,21494.0,89.9515,90.2748,89.9515,90.2463,21494.0
2021-01-13 12:55:00,94.9,94.97,94.83,94.86,12878.0,90.2463,90.3128,90.1797,90.2082,12878.0
2021-01-13 13:00:00,94.85,94.86,94.7,94.74,22526.0,90.1987,90.2082,90.0561,90.0941,22526.0
2021-01-13 13:05:00,94.74,94.79,94.69,94.78,4898.0,90.0941,90.1417,90.0466,90.1322,4898.0
2021-01-13 13:10:00,94.77,94.85,94.75,94.85,3600.0,90.1226,90.1987,90.1036,90.1987,3600.0
2021-01-13 13:15:00,94.86,94.95,94.86,94.92,7252.0,90.2082,90.2938,90.2082,90.2653,7252.0
2021-01-13 13:20:00,94.93,94.93,94.87,94.88,6597.0,90.2748,90.2748,90.2177,90.2273,6597.0
2021-01-13 13:25:00,94.87,94.96,94.86,94.92,16758.0,90.2177,90.3033,90.2082,90.2653,16758.0
2021-01-13 13:30:00,94.91,94.98,94.89,94.96,8510.0,90.2558,90.3223,90.2368,90.3033,8510.0
2021-01-13 13:35:00,94.96,95.06,94.93,94.95,9944.0,90.3033,90.3984,90.2748,90.2938,9944.0
2021-01-13 13:40:00,94.97,94.98,94.86,94.98,9143.0,90.3128,90.3223,90.2082,90.3223,9143.0
2021-01-13 13:45:00,94.98,95.04,94.95,95.04,5064.0,90.3223,90.3794,90.2938,90.3794,5064.0
2021-01-13 13:50:00,95.05,95.05,94.96,95.02,10016.0,90.3889,90.3889,90.3033,90.3604,10016.0
2021-01-13 13:55:00,95.02,95.22,95.01,95.18,11605.0,90.3604,90.5506,90.3509,90.5125,11605.0
2021-01-13 14:00:00,95.18,95.27,95.05,95.16,14095.0,90.5125,90.5981,90.3889,90.4935,14095.0
2021-01-13 14:05:00,95.14,95.26,95.1,95.26,6269.0,90.4745,90.5886,90.4365,90.5886,6269.0
2021-01-13 14:10:00,95.25,95.35,95.24,95.28,14228.0,90.5791,90.6742,90.5696,90.6076,14228.0
2021-01-13 14:15:00,95.28,95.29,95.06,95.15,24633.0,90.6076,90.6171,90.3984,90.484,24633.0
2021-01-13 14:20:00,95.16,95.27,95.12,95.27,9166.0,90.4935,90.5981,90.4555,90.5981,9166.0
2021-01-13 14:25:00,95.28,95.31,95.25,95.27,8215.0,90.6076,90.6362,90.5791,90.5981,8215.0
2021-01-13 14:30:00,95.27,95.27,95.17,95.2,9770.0,90.5981,90.5981,90.503,90.5316,9770.0
2021-01-13 14:35:00,95.19,95.19,95.13,95.15,10255.0,90.5221,90.5221,90.465,90.484,10255.0
2021-01-13 14:40:00,95.14,95.14,95.02,95.03,13890.0,90.4745,90.4745,90.3604,90.3699,13890.0
2021-01-13 14:45:00,95.03,95.06,94.98,95.02,17934.0,90.3699,90.3984,90.3223,90.3604,17934.0
2021-01-13 14:50:00,95.03,95.06,94.99,95.02,9470.0,90.3699,90.3984,90.3319,90.3604,9470.0
2021-01-13 14:55:00,95.01,95.06,94.96,95.03,12338.0,90.3509,90.3984,90.3033,90.3699,12338.0
2021-01-13 15:00:00,95.04,95.11,95.03,95.06,13340.0,90.3794,90.446,90.3699,90.3984,13340.0
2021-01-13 15:05:00,95.06,95.06,94.87,94.89,13863.0,90.3984,90.3984,90.2177,90.2368,13863.0
2021-01-13 15:10:00,94.89,94.91,94.74,94.78,20923.0,90.2368,90.2558,90.0941,90.1322,20923.0
2021-01-13 15:15:00,94.79,94.81,94.73,94.73,7708.0,90.1417,90.1607,90.0846,90.0846,7708.0
2021-01-13 15:20:00,94.74,94.81,94.73,94.8,12714.0,90.0941,90.1607,90.0846,90.1512,12714.0
2021-01-13 15:25:00,94.79,94.86,94.78,94.8,12319.0,90.1417,90.2082,90.1322,90.1512,12319.0
2021-01-13 15:30:00,94.79,94.8,94.65,94.8,20882.0,90.1417,90.1512,90.0085,90.1512,20882.0
2021-01-13 15:35:00,94.79,94.84,94.74,94.84,15986.0,90.1417,90.1892,90.0941,90.1892,15986.0
2021-01-13 15:40:00,94.85,94.96,94.85,94.93,18826.0,90.1987,90.3033,90.1987,90.2748,18826.0
2021-01-13 15:45:00,94.93,95.09,94.86,95.06,30898.0,90.2748,90.427,90.2082,90.3984,30898.0
2021-01-13 15:50:00,95.05,95.05,94.9,94.92,32974.0,90.3889,90.3889,90.2463,90.2653,32974.0
2021-01-13 15:55:00,94.92,95.01,94.91,94.93,79548.0,90.2653,90.3509,90.2558,90.2748,79548.0
2021-01-14 09:30:00,95.48,95.61,95.02,95.1,44454.0,90.7978,90.9215,90.3604,90.4365,44454.0
2021-01-14 09:35:00,95.04,95.27,95.04,95.16,12517.0,90.3794,90.5981,90.3794,90.4935,12517.0
2021-01-14 09:40:00,95.14,95.45,95.13,95.41,7074.0,90.4745,90.7693,90.465,90.7313,7074.0
2021-01-14 09:45:00,95.41,95.46,95.12,95.12,7080.0,90.7313,90.7788,90.4555,90.4555,7080.0
2021-01-14 09:50:00,95.02,95.07,94.96,94.96,4862.0,90.3604,90.4079,90.3033,90.3033,4862.0
2021-01-14 09:55:00,94.93,95.0,94.8,94.98,8197.0,90.2748,90.3414,90.1512,90.3223,8197.0
2021-01-14 10:00:00,94.94,95.03,94.89,94.97,5770.0,90.2843,90.3699,90.2368,90.3128,5770.0
2021-01-14 10:05:00,94.95,94.95,94.71,94.75,7118.0,90.2938,90.2938,90.0656,90.1036,7118.0
2021-01-14 10:10:00,94.74,94.8,94.68,94.68,7637.0,90.0941,90.1512,90.0371,90.0371,7637.0
2021-01-14 10:15:00,94.7,94.81,94.67,94.8,6602.0,90.0561,90.1607,90.0276,90.1512,6602.0
2021-01-14 10:20:00,94.79,94.81,94.62,94.67,10118.0,90.1417,90.1607,89.98,90.0276,10118.0
2021-01-14 10:25:00,94.67,94.67,94.54,94.55,3000.0,90.0276,90.0276,89.9039,89.9134,3000.0
2021-01-14 10:30:00,94.58,94.58,94.46,94.53,13043.0,89.942,89.942,89.8278,89.8944,13043.0
2021-01-14 10:35:00,94.51,94.59,94.37,94.55,19764.0,89.8754,89.9515,89.7423,89.9134,19764.0
2021-01-14 10:40:00,94.58,94.67,94.57,94.67,15419.0,89.942,90.0276,89.9325,90.0276,15419.0
2021-01-14 10:45:00,94.69,94.74,94.66,94.71,14810.0,90.0466,90.0941,90.018,90.0656,14810.0
2021-01-14 10:50:00,94.72,94.72,94.63,94.64,6353.0,90.0751,90.0751,89.9895,89.999,6353.0
2021-01-14 10:55:00,94.63,94.71,94.57,94.69,6042.0,89.9895,90.0656,89.9325,90.0466,6042.0
2021-01-14 11:00:00,94.7,94.72,94.61,94.72,7696.0,90.0561,90.0751,89.9705,90.0751,7696.0
2021-01-14 11:05:00,94.7,94.85,94.7,94.81,13505.0,90.0561,90.1987,90.0561,90.1607,13505.0
2021-01-14 11:10:00,94.81,94.92,94.8,94.88,17421.0,90.1607,90.2653,90.1512,90.2273,17421.0
2021-01-14 11:15:00,94.9,94.9,94.85,94.88,6556.0,90.2463,90.2463,90.1987,90.2273,6556.0
2021-01-14 11:20:00,94.86,94.86,94.69,94.7,9357.0,90.2082,90.2082,90.0466,90.0561,9357.0
2021-01-14 11:25:00,94.67,94.79,94.66,94.73,4896.0,90.0276,90.1417,90.018,90.0846,4896.0
2021-01-14 11:30:00,94.78,94.8,94.63,94.63,6397.0,90.1322,90.1512,89.9895,89.9895,6397.0
2021-01-14 11:35:00,94.59,94.63,94.52,94.58,5046.0,89.9515,89.9895,89.8849,89.942,5046.0
2021-01-14 11:40:00,94.59,94.75,94.59,94.74,2169.0,89.9515,90.1036,89.9515,90.0941,2169.0
2021-01-14 11:45:00,94.74,94.78,94.71,94.73,5069.0,90.0941,90.1322,90.0656,90.0846,5069.0
2021-01-14 11:50:00,94.7,94.77,94.68,94.77,4653.0,90.0561,90.1226,90.0371,90.1226,4653.0
2021-01-14 11:55:00,94.75,94.8,94.72,94.73,5791.0,90.1036,90.1512,90.0751,90.0846,5791.0
2021-01-14 12:00:00,94.75,94.76,94.68,94.7,10189.0,90.1036,90.1131,90.0371,90.0561,10189.0
2021-01-14 12:05:00,94.69,94.7,94.64,94.68,7223.0,90.0466,90.0561,89.999,90.0371,7223.0
2021-01-14 12:10:00,94.67,94.71,94.64,94.69,8494.0,90.0276,90.0656,89.999,90.0466,8494.0
2021-01-14 12:15:00,94.67,94.68,94.63,94.66,7262.0,90.0276,90.0371,89.9895,90.018,7262.0
2021-01-14 12:20:00,94.65,94.67,94.49,94.5,14135.0,90.0085,90.0276,89.8564,89.8659,14135.0
2021-01-14 12:25:00,94.48,94.56,94.42,94.42,6059.0,89.8469,89.9229,89.7898,89.7898,6059.0
2021-01-14 12:30:00,94.44,94.52,94.44,94.5,5969.0,89.8088,89.8849,89.8088,89.8659,5969.0
2021-01-14 12:35:00,94.47,94.49,94.44,94.44,4458.0,89.8374,89.8564,89.8088,89.8088,4458.0
2021-01-14 12:40:00,94.44,94.51,94.42,94.47,7145.0,89.8088,89.8754,89.7898,89.8374,7145.0
2021-01-14 12:45:00,94.47,94.52,94.42,94.5,7270.0,89.8374,89.8849,89.7898,89.8659,7270.0
2021-01-14 12:50:00,94.49,94.5,94.33,94.49,33058.0,89.8564,89.8659,89.7042,89.8564,33058.0
2021-01-14 12:55:00,94.49,94.51,94.4,94.47,8355.0,89.8564,89.8754,89.7708,89.8374,8355.0
2021-01-14 13:00:00,94.47,94.51,94.42,94.47,6638.0,89.8374,89.8754,89.7898,89.8374,6638.0
2021-01-14 13:05:00,94.48,94.52,94.45,94.52,9038.0,89.8469,89.8849,89.8183,89.8849,9038.0
2021-01-14 13:10:00,94.52,94.52,94.4,94.42,8486.0,89.8849,89.8849,89.7708,89.7898,8486.0
2021-01-14 13:15:00,94.4,94.41,94.33,94.34,6070.0,89.7708,89.7803,89.7042,89.7137,6070.0
2021-01-14 13:20:00,94.33,94.44,94.32,94.39,8101.0,89.7042,89.8088,89.6947,89.7613,8101.0
2021-01-14 13:25:00,94.39,94.43,94.39,94.43,2872.0,89.7613,89.7993,89.7613,89.7993,2872.0
2021-01-14 13:30:00,94.43,94.46,94.39,94.39,7029.0,89.7993,89.8278,89.7613,89.7613,7029.0
2021-01-14 13:35:00,94.38,94.45,94.32,94.32,6657.0,89.7518,89.8183,89.6947,89.6947,6657.0
2021-01-14 13:40:00,94.34,94.38,94.28,94.31,7519.0,89.7137,89.7518,89.6567,89.6852,7519.0
2021-01-14 13:45:00,94.32,94.33,94.17,94.2,17691.0,89.6947,89.7042,89.5521,89.5806,17691.0
2021-01-14 13:50:00,94.21,94.24,94.03,94.03,10507.0,89.5901,89.6186,89.4189,89.4189,10507.0
2021-01-14 13:55:00,94.04,94.08,94.03,94.07,10209.0,89.4284,89.4665,89.4189,89.457,10209.0
2021-01-14 14:00:00,94.05,94.09,94.03,94.05,7262.0,89.438,89.476,89.4189,89.438,7262.0
2021-01-14 14:05:00,94.06,94.1,94.04,94.06,12383.0,89.4475,89.4855,89.4284,89.4475,12383.0
2021-01-14 14:10:00,94.07,94.15,94.03,94.06,8799.0,89.457,89.5331,89.4189,89.4475,8799.0
2021-01-14 14:15:00,94.06,94.13,94.04,94.11,7860.0,89.4475,89.514,89.4284,89.495,7860.0
2021-01-14 14:20:00,94.11,94.17,94.01,94.07,22250.0,89.495,89.5521,89.3999,89.457,22250.0
2021-01-14 14:25:00,94.08,94.08,93.89,93.92,28513.0,89.4665,89.4665,89.2858,89.3143,28513.0
2021-01-14 14:30:00,93.9,93.9,93.79,93.84,19213.0,89.2953,89.2953,89.1907,89.2383,19213.0
2021-01-14 14:35:00,93.84,93.98,93.74,93.91,36321.0,89.2383,89.3714,89.1432,89.3048,36321.0
2021-01-14 14:40:00,93.89,93.93,93.84,93.9,7587.0,89.2858,89.3238,89.2383,89.2953,7587.0
2021-01-14 14:45:00,93.9,93.9,93.77,93.78,14005.0,89.2953,89.2953,89.1717,89.1812,14005.0
2021-01-14 14:50:00,93.77,93.77,93.55,93.63,34529.0,89.1717,89.1717,88.9625,89.0386,34529.0
2021-01-14 14:55:00,93.63,93.76,93.61,93.69,7925.0,89.0386,89.1622,89.0195,89.0956,7925.0
2021-01-14 15:00:00,93.7,93.81,93.69,93.75,10057.0,89.1051,89.2097,89.0956,89.1527,10057.0
2021-01-14 15:05:00,93.73,93.77,93.63,93.63,12437.0,89.1336,89.1717,89.0386,89.0386,12437.0
2021-01-14 15:10:00,93.62,93.65,93.53,93.56,12841.0,89.029,89.0576,88.9435,88.972,12841.0
2021-01-14 15:15:00,93.57,93.58,93.43,93.48,16167.0,88.9815,88.991,88.8484,88.8959,16167.0
2021-01-14 15:20:00,93.47,93.62,93.44,93.56,19171.0,88.8864,89.029,88.8579,88.972,19171.0
2021-01-14 15:25:00,93.56,93.57,93.44,93.57,16400.0,88.972,88.9815,88.8579,88.9815,16400.0
2021-01-14 15:30:00,93.58,93.74,93.55,93.57,25233.0,88.991,89.1432,88.9625,88.9815,25233.0
2021-01-14 15:35:00,93.58,93.63,93.54,93.61,20796.0,88.991,89.0386,88.953,89.0195,20796.0
2021-01-14 15:40:00,93.6,93.65,93.58,93.61,17643.0,89.01,89.0576,88.991,89.0195,17643.0
2021-01-14 15:45:00,93.6,93.67,93.52,93.52,24008.0,89.01,89.0766,88.9339,88.9339,24008.0
2021-01-14 15:50:00,93.5,93.52,93.36,93.43,28254.0,88.9149,88.9339,88.7818,88.8484,28254.0
2021-01-14 15:55:00,93.43,93.57,93.4,93.45,91563.0,88.8484,88.9815,88.8198,88.8674,91563.0
2021-01-15 09:30:00,93.45,93.75,93.29,93.36,240657.0,88.8674,89.1527,88.7152,88.7818,240657.0
2021-01-15 09:35:00,93.31,93.5,93.03,93.22,15234.0,88.7342,88.9149,88.468,88.6487,15234.0
2021-01-15 09:40:00,93.17,93.27,92.87,93.2,20241.0,88.6011,88.6962,88.3158,88.6296,20241.0
2021-01-15 09:45:00,93.21,93.43,93.12,93.34,21916.0,88.6391,88.8484,88.5536,88.7628,21916.0
2021-01-15 09:50:00,93.29,93.45,93.17,93.23,21891.0,88.7152,88.8674,88.6011,88.6582,21891.0
2021-01-15 09:55:00,93.22,93.5,93.18,93.44,13039.0,88.6487,88.9149,88.6106,88.8579,13039.0
2021-01-15 10:00:00,93.5,93.58,93.3,93.3,15498.0,88.9149,88.991,88.7247,88.7247,15498.0
2021-01-15 10:05:00,93.32,93.32,93.11,93.16,21641.0,88.7438,88.7438,88.5441,88.5916,21641.0
2021-01-15 10:10:00,93.19,93.28,93.15,93.23,14763.0,88.6201,88.7057,88.5821,88.6582,14763.0
2021-01-15 10:15:00,93.19,93.45,93.17,93.45,37525.0,88.6201,88.8674,88.6011,88.8674,37525.0
2021-01-15 10:20:00,93.47,93.59,93.29,93.59,20071.0,88.8864,89.0005,88.7152,89.0005,20071.0
2021-01-15 10:25:00,93.59,93.62,93.34,93.45,10477.0,89.0005,89.029,88.7628,88.8674,10477.0
2021-01-15 10:30:00,93.47,93.59,93.4,93.59,23972.0,88.8864,89.0005,88.8198,89.0005,23972.0
2021-01-15 10:35:00,93.62,93.94,93.61,93.79,36544.0,89.029,89.3333,89.0195,89.1907,36544.0
2021-01-15 10:40:00,93.8,93.9,93.71,93.72,19275.0,89.2002,89.2953,89.1146,89.1241,19275.0
2021-01-15 10:45:00,93.75,93.77,93.57,93.68,15628.0,89.1527,89.1717,88.9815,89.0861,15628.0
2021-01-15 10:50:00,93.71,93.82,93.71,93.81,12369.0,89.1146,89.2192,89.1146,89.2097,12369.0
2021-01-15 10:55:00,93.84,93.92,93.78,93.82,11307.0,89.2383,89.3143,89.1812,89.2192,11307.0
2021-01-15 11:00:00,93.83,93.83,93.68,93.73,9056.0,89.2287,89.2287,89.0861,89.1336,9056.0
2021-01-15 11:05:00,93.75,93.77,93.69,93.75,13267.0,89.1527,89.1717,89.0956,89.1527,13267.0
2021-01-15 11:10:00,93.75,93.91,93.68,93.81,9093.0,89.1527,89.3048,89.0861,89.2097,9093.0
2021-01-15 11:15:00,93.84,94.1,93.81,94.1,13460.0,89.2383,89.4855,89.2097,89.4855,13460.0
2021-01-15 11:20:00,94.08,94.14,93.88,93.89,12735.0,89.4665,89.5235,89.2763,89.2858,12735.0
2021-01-15 11:25:00,93.91,94.02,93.87,94.01,14404.0,89.3048,89.4094,89.2668,89.3999,14404.0
2021-01-15 11:30:00,94.02,94.05,93.96,93.98,11965.0,89.4094,89.438,89.3524,89.3714,11965.0
2021-01-15 11:35:00,93.96,94.22,93.92,94.22,13084.0,89.3524,89.5996,89.3143,89.5996,13084.0
2021-01-15 11:40:00,94.2,94.32,94.2,94.22,10169.0,89.5806,89.6947,89.5806,89.5996,10169.0
2021-01-15 11:45:00,94.24,94.38,94.2,94.32,12526.0,89.6186,89.7518,89.5806,89.6947,12526.0
2021-01-15 11:50:00,94.3,94.33,94.18,94.24,7725.0,89.6757,89.7042,89.5616,89.6186,7725.0
2021-01-15 11:55:00,94.23,94.57,94.23,94.57,13356.0,89.6091,89.9325,89.6091,89.9325,13356.0
2021-01-15 12:00:00,94.54,94.6,94.36,94.54,10899.0,89.9039,89.961,89.7328,89.9039,10899.0
2021-01-15 12:05:00,94.54,94.59,94.51,94.54,10692.0,89.9039,89.9515,89.8754,89.9039,10692.0
2021-01-15 12:10:00,94.54,94.67,94.5,94.67,11959.0,89.9039,90.0276,89.8659,90.0276,11959.0
2021-01-15 12:15:00,94.69,94.85,94.66,94.75,20878.0,90.0466,90.1987,90.018,90.1036,20878.0
2021-01-15 12:20:00,94.77,94.83,94.71,94.78,11171.0,90.1226,90.1797,90.0656,90.1322,11171.0
2021-01-15 12:25:00,94.74,94.82,94.64,94.81,12065.0,90.0941,90.1702,89.999,90.1607,12065.0
2021-01-15 12:30:00,94.83,94.87,94.74,94.76,10158.0,90.1797,90.2177,90.0941,90.1131,10158.0
2021-01-15 12:35:00,94.74,94.76,94.6,94.62,8412.0,90.0941,90.1131,89.961,89.98,8412.0
2021-01-15 12:40:00,94.62,94.63,94.46,94.47,9635.0,89.98,89.9895,89.8278,89.8374,9635.0
2021-01-15 12:45:00,94.47,94.67,94.47,94.67,6906.0,89.8374,90.0276,89.8374,90.0276,6906.0
2021-01-15 12:50:00,94.66,94.73,94.56,94.67,17719.0,90.018,90.0846,89.9229,90.0276,17719.0
2021-01-15 12:55:00,94.69,94.78,94.69,94.76,9574.0,90.0466,90.1322,90.0466,90.1131,9574.0
2021-01-15 13:00:00,94.78,94.78,94.66,94.67,8876.0,90.1322,90.1322,90.018,90.0276,8876.0
2021-01-15 13:05:00,94.66,94.81,94.66,94.78,8237.0,90.018,90.1607,90.018,90.1322,8237.0
2021-01-15 13:10:00,94.79,94.8,94.75,94.8,10498.0,90.1417,90.1512,90.1036,90.1512,10498.0
2021-01-15 13:15:00,94.83,94.97,94.82,94.91,15322.0,90.1797,90.3128,90.1702,90.2558,15322.0
2021-01-15 13:20:00,94.93,94.99,94.92,94.99,13290.0,90.2748,90.3319,90.2653,90.3319,13290.0
2021-01-15 13:25:00,94.99,95.01,94.97,94.98,15292.0,90.3319,90.3509,90.3128,90.3223,15292.0
2021-01-15 13:30:00,94.97,94.98,94.91,94.91,11828.0,90.3128,90.3223,90.2558,90.2558,11828.0
2021-01-15 13:35:00,94.9,94.9,94.67,94.7,17172.0,90.2463,90.2463,90.0276,90.0561,17172.0
2021-01-15 13:40:00,94.68,94.69,94.49,94.5,16644.0,90.0371,90.0466,89.8564,89.8659,16644.0
2021-01-15 13:45:00,94.5,94.52,94.38,94.39,20940.0,89.8659,89.8849,89.7518,89.7613,20940.0
2021-01-15 13:50:00,94.4,94.44,94.31,94.42,16707.0,89.7708,89.8088,89.6852,89.7898,16707.0
2021-01-15 13:55:00,94.41,94.51,94.4,94.49,13820.0,89.7803,89.8754,89.7708,89.8564,13820.0
2021-01-15 14:00:00,94.48,94.5,94.39,94.44,15316.0,89.8469,89.8659,89.7613,89.8088,15316.0
2021-01-15 14:05:00,94.43,94.43,94.32,94.32,12643.0,89.7993,89.7993,89.6947,89.6947,12643.0
2021-01-15 14:10:00,94.32,94.48,94.29,94.48,14115.0,89.6947,89.8469,89.6662,89.8469,14115.0
2021-01-15 14:15:00,94.48,94.51,94.43,94.44,9616.0,89.8469,89.8754,89.7993,89.8088,9616.0
2021-01-15 14:20:00,94.43,94.5,94.42,94.5,16926.0,89.7993,89.8659,89.7898,89.8659,16926.0
2021-01-15 14:25:00,94.5,94.72,94.47,94.7,19965.0,89.8659,90.0751,89.8374,90.0561,19965.0
2021-01-15 14:30:00,94.7,94.72,94.62,94.67,23848.0,90.0561,90.0751,89.98,90.0276,23848.0
2021-01-15 14:35:00,94.67,94.69,94.63,94.67,22766.0,90.0276,90.0466,89.9895,90.0276,22766.0
2021-01-15 14:40:00,94.66,94.68,94.57,94.6,31730.0,90.018,90.0371,89.9325,89.961,31730.0
2021-01-15 14:45:00,94.6,94.66,94.59,94.63,17860.0,89.961,90.018,89.9515,89.9895,17860.0
2021-01-15 14:50:00,94.63,94.67,94.61,94.67,25060.0,89.9895,90.0276,89.9705,90.0276,25060.0
2021-01-15 14:55:00,94.67,94.68,94.47,94.49,28871.0,90.0276,90.0371,89.8374,89.8564,28871.0
2021-01-15 15:00:00,94.5,94.58,94.49,94.51,32534.0,89.8659,89.942,89.8564,89.8754,32534.0
2021-01-15 15:05:00,94.51,94.56,94.46,94.46,35064.0,89.8754,89.9229,89.8278,89.8278,35064.0
2021-01-15 15:10:00,94.46,94.8,94.46,94.74,23361.0,89.8278,90.1512,89.8278,90.0941,23361.0
2021-01-15 15:15:00,94.75,94.89,94.72,94.86,19133.0,90.1036,90.2368,90.0751,90.2082,19133.0
2021-01-15 15:20:00,94.86,94.9,94.82,94.9,15133.0,90.2082,90.2463,90.1702,90.2463,15133.0
2021-01-15 15:25:00,94.89,94.89,94.74,94.76,17018.0,90.2368,90.2368,90.0941,90.1131,17018.0
2021-01-15 15:30:00,94.76,94.78,94.68,94.75,25401.0,90.1131,90.1322,90.0371,90.1036,25401.0
2021-01-15 15:35:00,94.74,94.8,94.67,94.68,37947.0,90.0941,90.1512,90.0276,90.0371,37947.0
2021-01-15 15:40:00,94.67,94.73,94.59,94.62,41357.0,90.0276,90.0846,89.9515,89.98,41357.0
2021-01-15 15:45:00,94.61,94.69,94.56,94.56,42916.0,89.9705,90.0466,89.9229,89.9229,42916.0
2021-01-15 15:50:00,94.53,94.58,94.41,94.46,62642.0,89.8944,89.942,89.7803,89.8278,62642.0
2021-01-15 15:55:00,94.45,94.83,94.36,94.8,279666.0,89.8183,90.1797,89.7328,90.1512,279666.0
2021-01-19 09:30:00,95.0,95.08,94.45,94.54,70370.0,90.3414,90.4174,89.8183,89.9039,70370.0
2021-01-19 09:35:00,94.55,94.75,94.52,94.68,36253.0,89.9134,90.1036,89.8849,90.0371,36253.0
2021-01-19 09:40:00,94.72,94.75,94.31,94.31,30150.0,90.0751,90.1036,89.6852,89.6852,30150.0
2021-01-19 09:45:00,94.3,94.63,94.25,94.54,32737.0,89.6757,89.9895,89.6281,89.9039,32737.0
2021-01-19 09:50:00,94.56,94.57,94.37,94.49,25906.0,89.9229,89.9325,89.7423,89.8564,25906.0
2021-01-19 09:55:00,94.49,95.0,94.49,94.9,60134.0,89.8564,90.3414,89.8564,90.2463,60134.0
2021-01-19 10:00:00,94.9,95.05,94.88,95.03,46815.0,90.2463,90.3889,90.2273,90.3699,46815.0
2021-01-19 10:05:00,95.01,95.15,94.94,95.08,27509.0,90.3509,90.484,90.2843,90.4174,27509.0
2021-01-19 10:10:00,95.1,95.2,94.91,95.13,33733.0,90.4365,90.5316,90.2558,90.465,33733.0
2021-01-19 10:15:00,95.11,95.27,94.97,95.23,60485.0,90.446,90.5981,90.3128,90.5601,60485.0
2021-01-19 10:20:00,95.23,95.52,95.2,95.41,39689.0,90.5601,90.8359,90.5316,90.7313,39689.0
2021-01-19 10:25:00,95.41,95.82,95.41,95.77,22670.0,90.7313,91.1212,90.7313,91.0736,22670.0
2021-01-19 10:30:00,95.79,95.83,95.66,95.76,17172.0,91.0926,91.1307,90.969,91.0641,17172.0
2021-01-19 10:35:00,95.77,95.84,95.59,95.61,22084.0,91.0736,91.1402,90.9024,90.9215,22084.0
2021-01-19 10:40:00,95.59,95.77,95.59,95.77,15132.0,90.9024,91.0736,90.9024,91.0736,15132.0
2021-01-19 10:45:00,95.78,95.89,95.72,95.87,22492.0,91.0831,91.1877,91.0261,91.1687,22492.0
2021-01-19 10:50:00,95.89,96.03,95.87,95.87,41384.0,91.1877,91.3209,91.1687,91.1687,41384.0
2021-01-19 10:55:00,95.8,95.84,95.68,95.8,20736.0,91.1021,91.1402,90.988,91.1021,20736.0
2021-01-19 11:00:00,95.81,95.94,95.77,95.94,13580.0,91.1116,91.2353,91.0736,91.2353,13580.0
2021-01-19 11:05:00,95.95,95.98,95.79,95.85,20951.0,91.2448,91.2733,91.0926,91.1497,20951.0
2021-01-19 11:10:00,95.82,95.93,95.77,95.79,17934.0,91.1212,91.2258,91.0736,91.0926,17934.0
2021-01-19 11:15:00,95.77,95.79,95.59,95.59,16305.0,91.0736,91.0926,90.9024,90.9024,16305.0
2021-01-19 11:20:00,95.6,95.78,95.57,95.78,13761.0,90.9119,91.0831,90.8834,91.0831,13761.0
2021-01-19 11:25:00,95.79,95.82,95.72,95.81,14811.0,91.0926,91.1212,91.0261,91.1116,14811.0
2021-01-19 11:30:00,95.81,95.82,95.51,95.51,23658.0,91.1116,91.1212,90.8264,90.8264,23658.0
2021-01-19 11:35:00,95.5,95.74,95.47,95.74,19961.0,90.8168,91.0451,90.7883,91.0451,19961.0
2021-01-19 11:40:00,95.75,96.07,95.75,96.06,16772.0,91.0546,91.3589,91.0546,91.3494,16772.0
2021-01-19 11:45:00,96.07,96.07,95.87,95.89,28260.0,91.3589,91.3589,91.1687,91.1877,28260.0
2021-01-19 11:50:00,95.89,95.93,95.85,95.85,27368.0,91.1877,91.2258,91.1497,91.1497,27368.0
2021-01-19 11:55:00,95.86,95.86,95.67,95.73,9322.0,91.1592,91.1592,90.9785,91.0356,9322.0
2021-01-19 12:00:00,95.73,95.82,95.66,95.75,15610.0,91.0356,91.1212,90.969,91.0546,15610.0
2021-01-19 12:05:00,95.76,95.93,95.75,95.93,11957.0,91.0641,91.2258,91.0546,91.2258,11957.0
2021-01-19 12:10:00,95.92,95.98,95.91,95.96,9236.0,91.2163,91.2733,91.2067,91.2543,9236.0
2021-01-19 12:15:00,95.93,95.95,95.77,95.89,11219.0,91.2258,91.2448,91.0736,91.1877,11219.0
2021-01-19 12:20:00,95.89,95.94,95.81,95.81,13391.0,91.1877,91.2353,91.1116,91.1116,13391.0
2021-01-19 12:25:00,95.81,95.86,95.76,95.8,12082.0,91.1116,91.1592,91.0641,91.1021,12082.0
2021-01-19 12:30:00,95.8,95.88,95.69,95.71,8786.0,91.1021,91.1782,90.9975,91.0166,8786.0
2021-01-19 12:35:00,95.73,95.8,95.69,95.8,12511.0,91.0356,91.1021,90.9975,91.1021,12511.0
2021-01-19 12:40:00,95.81,96.04,95.8,96.04,19766.0,91.1116,91.3304,91.1021,91.3304,19766.0
2021-01-19 12:45:00,96.04,96.11,95.89,95.94,20400.0,91.3304,91.3969,91.1877,91.2353,20400.0
2021-01-19 12:50:00,95.94,96.02,95.91,95.99,13533.0,91.2353,91.3113,91.2067,91.2828,13533.0
2021-01-19 12:55:00,95.99,96.04,95.96,96.02,13527.0,91.2828,91.3304,91.2543,91.3113,13527.0
2021-01-19 13:00:00,96.03,96.13,96.0,96.11,21449.0,91.3209,91.416,91.2923,91.3969,21449.0
2021-01-19 13:05:00,96.12,96.29,96.1,96.28,11870.0,91.4064,91.5681,91.3874,91.5586,11870.0
2021-01-19 13:10:00,96.28,96.35,96.27,96.34,9793.0,91.5586,91.6252,91.5491,91.6157,9793.0
2021-01-19 13:15:00,96.35,96.42,96.28,96.33,15235.0,91.6252,91.6917,91.5586,91.6061,15235.0
2021-01-19 13:20:00,96.32,96.43,96.32,96.43,10188.0,91.5966,91.7012,91.5966,91.7012,10188.0
2021-01-19 13:25:00,96.43,96.48,96.37,96.38,12476.0,91.7012,91.7488,91.6442,91.6537,12476.0
2021-01-19 13:30:00,96.38,96.39,96.24,96.32,13351.0,91.6537,91.6632,91.5206,91.5966,13351.0
2021-01-19 13:35:00,96.32,96.33,96.27,96.28,9244.0,91.5966,91.6061,91.5491,91.5586,9244.0
2021-01-19 13:40:00,96.29,96.47,96.29,96.47,17039.0,91.5681,91.7393,91.5681,91.7393,17039.0
2021-01-19 13:45:00,96.47,96.73,96.42,96.72,24398.0,91.7393,91.9865,91.6917,91.977,24398.0
2021-01-19 13:50:00,96.71,96.86,96.69,96.81,18105.0,91.9675,92.1102,91.9485,92.0626,18105.0
2021-01-19 13:55:00,96.81,96.92,96.81,96.92,14678.0,92.0626,92.1672,92.0626,92.1672,14678.0
2021-01-19 14:00:00,96.91,96.93,96.73,96.73,15953.0,92.1577,92.1767,91.9865,91.9865,15953.0
2021-01-19 14:05:00,96.71,96.98,96.64,96.96,19412.0,91.9675,92.2243,91.9009,92.2053,19412.0
2021-01-19 14:10:00,96.97,96.97,96.87,96.92,11984.0,92.2148,92.2148,92.1197,92.1672,11984.0
2021-01-19 14:15:00,96.93,97.05,96.92,97.01,26800.0,92.1767,92.2908,92.1672,92.2528,26800.0
2021-01-19 14:20:00,96.99,97.15,96.99,97.07,21480.0,92.2338,92.3859,92.2338,92.3099,21480.0
2021-01-19 14:25:00,97.07,97.12,96.94,97.03,27144.0,92.3099,92.3574,92.1862,92.2718,27144.0
2021-01-19 14:30:00,97.02,97.03,96.78,97.02,78638.0,92.2623,92.2718,92.0341,92.2623,78638.0
2021-01-19 14:35:00,97.01,97.02,96.81,96.87,23210.0,92.2528,92.2623,92.0626,92.1197,23210.0
2021-01-19 14:40:00,96.9,96.95,96.81,96.95,26612.0,92.1482,92.1957,92.0626,92.1957,26612.0
2021-01-19 14:45:00,96.95,97.0,96.92,96.99,22151.0,92.1957,92.2433,92.1672,92.2338,22151.0
2021-01-19 14:50:00,96.97,97.1,96.96,97.02,30617.0,92.2148,92.3384,92.2053,92.2623,30617.0
2021-01-19 14:55:00,97.03,97.03,96.74,96.82,16740.0,92.2718,92.2718,91.996,92.0721,16740.0
2021-01-19 15:00:00,96.83,96.87,96.78,96.86,17106.0,92.0816,92.1197,92.0341,92.1102,17106.0
2021-01-19 15:05:00,96.84,96.86,96.7,96.8,17220.0,92.0911,92.1102,91.958,92.0531,17220.0
2021-01-19 15:10:00,96.77,96.77,96.59,96.66,15947.0,92.0246,92.0246,91.8534,91.92,15947.0
2021-01-19 15:15:00,96.65,96.73,96.51,96.57,27222.0,91.9105,91.9865,91.7773,91.8344,27222.0
2021-01-19 15:20:00,96.57,96.59,96.5,96.51,19152.0,91.8344,91.8534,91.7678,91.7773,19152.0
2021-01-19 15:25:00,96.51,96.51,96.41,96.48,20211.0,91.7773,91.7773,91.6822,91.7488,20211.0
2021-01-19 15:30:00,96.48,96.49,96.34,96.47,28709.0,91.7488,91.7583,91.6157,91.7393,28709.0
2021-01-19 15:35:00,96.47,96.47,96.28,96.29,32172.0,91.7393,91.7393,91.5586,91.5681,32172.0
2021-01-19 15:40:00,96.27,96.35,96.21,96.34,53094.0,91.5491,91.6252,91.492,91.6157,53094.0
2021-01-19 15:45:00,96.35,96.42,96.33,96.42,33611.0,91.6252,91.6917,91.6061,91.6917,33611.0
2021-01-19 15:50:00,96.4,96.48,96.24,96.27,60881.0,91.6727,91.7488,91.5206,91.5491,60881.0
2021-01-19 15:55:00,96.26,96.37,96.18,96.19,149827.0,91.5396,91.6442,91.4635,91.473,149827.0
2021-01-20 09:30:00,95.94,96.2,95.33,95.66,52646.0,91.2353,91.4825,90.6552,90.969,52646.0
2021-01-20 09:35:00,95.7,95.95,95.7,95.87,5706.0,91.007,91.2448,91.007,91.1687,5706.0
2021-01-20 09:40:00,95.84,95.9,95.58,95.9,6324.0,91.1402,91.1972,90.8929,91.1972,6324.0
2021-01-20 09:45:00,95.82,95.86,95.7,95.74,8582.0,91.1212,91.1592,91.007,91.0451,8582.0
2021-01-20 09:50:00,95.81,96.1,95.81,96.08,10397.0,91.1116,91.3874,91.1116,91.3684,10397.0
2021-01-20 09:55:00,96.08,96.08,95.73,95.77,5151.0,91.3684,91.3684,91.0356,91.0736,5151.0
2021-01-20 10:00:00,95.73,95.9,95.65,95.86,12631.0,91.0356,91.1972,90.9595,91.1592,12631.0
2021-01-20 10:05:00,95.86,95.9,95.71,95.78,16247.0,91.1592,91.1972,91.0166,91.0831,16247.0
2021-01-20 10:10:00,95.8,96.12,95.8,95.93,6416.0,91.1021,91.4064,91.1021,91.2258,6416.0
2021-01-20 10:15:00,95.87,96.3,95.87,96.23,7698.0,91.1687,91.5776,91.1687,91.5111,7698.0
2021-01-20 10:20:00,96.23,96.49,96.23,96.29,5822.0,91.5111,91.7583,91.5111,91.5681,5822.0
2021-01-20 10:25:00,96.24,96.45,96.24,96.45,6908.0,91.5206,91.7203,91.5206,91.7203,6908.0
2021-01-20 10:30:00,96.44,96.65,96.44,96.62,6915.0,91.7108,91.9105,91.7108,91.8819,6915.0
2021-01-20 10:35:00,96.62,96.74,96.57,96.65,7398.0,91.8819,91.996,91.8344,91.9105,7398.0
2021-01-20 10:40:00,96.66,96.68,96.58,96.62,3774.0,91.92,91.939,91.8439,91.8819,3774.0
2021-01-20 10:45:00,96.67,96.72,96.52,96.56,7480.0,91.9295,91.977,91.7868,91.8249,7480.0
2021-01-20 10:50:00,96.59,96.74,96.59,96.6,6386.0,91.8534,91.996,91.8534,91.8629,6386.0
2021-01-20 10:55:00,96.51,96.51,96.29,96.36,8606.0,91.7773,91.7773,91.5681,91.6347,8606.0
2021-01-20 11:00:00,96.36,96.37,96.23,96.28,7296.0,91.6347,91.6442,91.5111,91.5586,7296.0
2021-01-20 11:05:00,96.25,96.37,96.15,96.37,10518.0,91.5301,91.6442,91.435,91.6442,10518.0
2021-01-20 11:10:00,96.33,96.42,96.28,96.39,5806.0,91.6061,91.6917,91.5586,91.6632,5806.0
2021-01-20 11:15:00,96.41,96.51,96.37,96.46,9232.0,91.6822,91.7773,91.6442,91.7298,9232.0
2021-01-20 11:20:00,96.46,96.5,96.27,96.27,7142.0,91.7298,91.7678,91.5491,91.5491,7142.0
2021-01-20 11:25:00,96.26,96.26,96.08,96.11,5705.0,91.5396,91.5396,91.3684,91.3969,5705.0
2021-01-20 11:30:00,96.12,96.17,96.04,96.09,8798.0,91.4064,91.454,91.3304,91.3779,8798.0
2021-01-20 11:35:00,96.11,96.11,95.93,95.96,16140.0,91.3969,91.3969,91.2258,91.2543,16140.0
2021-01-20 11:40:00,95.96,96.14,95.93,96.11,9223.0,91.2543,91.4255,91.2258,91.3969,9223.0
2021-01-20 11:45:00,96.09,96.19,96.08,96.14,4906.0,91.3779,91.473,91.3684,91.4255,4906.0
2021-01-20 11:50:00,96.12,96.12,96.06,96.06,5201.0,91.4064,91.4064,91.3494,91.3494,5201.0
2021-01-20 11:55:00,96.06,96.17,96.04,96.17,6048.0,91.3494,91.454,91.3304,91.454,6048.0
2021-01-20 12:00:00,96.21,96.33,96.2,96.31,6526.0,91.492,91.6061,91.4825,91.5871,6526.0
2021-01-20 12:05:00,96.32,96.35,96.29,96.33,2813.0,91.5966,91.6252,91.5681,91.6061,2813.0
2021-01-20 12:10:00,96.4,96.51,96.4,96.46,3663.0,91.6727,91.7773,91.6727,91.7298,3663.0
2021-01-20 12:15:00,96.47,96.56,96.43,96.46,6400.0,91.7393,91.8249,91.7012,91.7298,6400.0
2021-01-20 12:20:00,96.48,96.54,96.48,96.52,7174.0,91.7488,91.8058,91.7488,91.7868,7174.0
2021-01-20 12:25:00,96.49,96.59,96.49,96.58,7821.0,91.7583,91.8534,91.7583,91.8439,7821.0
2021-01-20 12:30:00,96.59,96.66,96.57,96.59,5328.0,91.8534,91.92,91.8344,91.8534,5328.0
2021-01-20 12:35:00,96.6,96.69,96.56,96.69,10067.0,91.8629,91.9485,91.8249,91.9485,10067.0
2021-01-20 12:40:00,96.68,96.77,96.61,96.77,18641.0,91.939,92.0246,91.8724,92.0246,18641.0
2021-01-20 12:45:00,96.79,96.8,96.6,96.61,7633.0,92.0436,92.0531,91.8629,91.8724,7633.0
2021-01-20 12:50:00,96.62,96.73,96.6,96.69,5738.0,91.8819,91.9865,91.8629,91.9485,5738.0
2021-01-20 12:55:00,96.62,96.67,96.57,96.61,3382.0,91.8819,91.9295,91.8344,91.8724,3382.0
2021-01-20 13:00:00,96.61,96.66,96.61,96.62,4763.0,91.8724,91.92,91.8724,91.8819,4763.0
2021-01-20 13:05:00,96.61,96.65,96.59,96.59,3856.0,91.8724,91.9105,91.8534,91.8534,3856.0
2021-01-20 13:10:00,96.6,96.69,96.59,96.69,8245.0,91.8629,91.9485,91.8534,91.9485,8245.0
2021-01-20 13:15:00,96.69,96.74,96.68,96.69,5473.0,91.9485,91.996,91.939,91.9485,5473.0
2021-01-20 13:20:00,96.69,96.74,96.62,96.65,6096.0,91.9485,91.996,91.8819,91.9105,6096.0
2021-01-20 13:25:00,96.69,96.85,96.65,96.73,6556.0,91.9485,92.1006,91.9105,91.9865,6556.0
2021-01-20 13:30:00,96.72,96.74,96.65,96.65,4954.0,91.977,91.996,91.9105,91.9105,4954.0
2021-01-20 13:35:00,96.63,96.65,96.45,96.45,10001.0,91.8914,91.9105,91.7203,91.7203,10001.0
2021-01-20 13:40:00,96.45,96.5,96.37,96.43,15262.0,91.7203,91.7678,91.6442,91.7012,15262.0
2021-01-20 13:45:00,96.45,96.45,96.31,96.34,7949.0,91.7203,91.7203,91.5871,91.6157,7949.0
2021-01-20 13:50:00,96.35,96.41,96.26,96.27,6800.0,91.6252,91.6822,91.5396,91.5491,6800.0
2021-01-20 13:55:00,96.26,96.3,96.24,96.26,6288.0,91.5396,91.5776,91.5206,91.5396,6288.0
2021-01-20 14:00:00,96.27,96.29,96.23,96.29,7184.0,91.5491,91.5681,91.5111,91.5681,7184.0
2021-01-20 14:05:00,96.29,96.3,96.22,96.24,6523.0,91.5681,91.5776,91.5015,91.5206,6523.0
2021-01-20 14:10:00,96.22,96.22,96.09,96.16,11311.0,91.5015,91.5015,91.3779,91.4445,11311.0
2021-01-20 14:15:00,96.14,96.15,96.05,96.11,8439.0,91.4255,91.435,91.3399,91.3969,8439.0
2021-01-20 14:20:00,96.08,96.15,96.05,96.15,19582.0,91.3684,91.435,91.3399,91.435,19582.0
2021-01-20 14:25:00,96.17,96.19,96.06,96.13,6520.0,91.454,91.473,91.3494,91.416,6520.0
2021-01-20 14:30:00,96.11,96.2,96.09,96.17,9390.0,91.3969,91.4825,91.3779,91.454,9390.0
2021-01-20 14:35:00,96.16,96.23,96.13,96.14,5413.0,91.4445,91.5111,91.416,91.4255,5413.0
2021-01-20 14:40:00,96.14,96.25,96.14,96.24,8643.0,91.4255,91.5301,91.4255,91.5206,8643.0
2021-01-20 14:45:00,96.23,96.26,96.2,96.2,4696.0,91.5111,91.5396,91.4825,91.4825,4696.0
2021-01-20 14:50:00,96.2,96.23,96.12,96.22,8807.0,91.4825,91.5111,91.4064,91.5015,8807.0
2021-01-20 14:55:00,96.22,96.27,96.07,96.08,8445.0,91.5015,91.5491,91.3589,91.3684,8445.0
2021-01-20 15:00:00,96.09,96.12,96.05,96.07,8376.0,91.3779,91.4064,91.3399,91.3589,8376.0
2021-01-20 15:05:00,96.06,96.21,96.06,96.19,11368.0,91.3494,91.492,91.3494,91.473,11368.0
2021-01-20 15:10:00,96.2,96.25,96.07,96.07,9233.0,91.4825,91.5301,91.3589,91.3589,9233.0
2021-01-20 15:15:00,96.08,96.09,95.96,96.08,12942.0,91.3684,91.3779,91.2543,91.3684,12942.0
2021-01-20 15:20:00,96.08,96.08,95.92,95.94,22839.0,91.3684,91.3684,91.2163,91.2353,22839.0
2021-01-20 15:25:00,95.94,96.13,95.91,96.13,17913.0,91.2353,91.416,91.2067,91.416,17913.0
2021-01-20 15:30:00,96.12,96.17,96.08,96.15,12643.0,91.4064,91.454,91.3684,91.435,12643.0
2021-01-20 15:35:00,96.15,96.2,96.11,96.17,12325.0,91.435,91.4825,91.3969,91.454,12325.0
2021-01-20 15:40:00,96.14,96.18,96.08,96.1,11941.0,91.4255,91.4635,91.3684,91.3874,11941.0
2021-01-20 15:45:00,96.09,96.18,96.06,96.06,16713.0,91.3779,91.4635,91.3494,91.3494,16713.0
2021-01-20 15:50:00,96.05,96.15,96.04,96.14,23004.0,91.3399,91.435,91.3304,91.4255,23004.0
2021-01-20 15:55:00,96.13,96.17,96.04,96.04,80947.0,91.416,91.454,91.3304,91.3304,80947.0
2021-01-21 09:30:00,96.15,96.61,96.0,96.2,32626.0,91.435,91.8724,91.2923,91.4825,32626.0
2021-01-21 09:35:00,96.31,96.54,96.28,96.49,21962.0,91.5871,91.8058,91.5586,91.7583,21962.0
2021-01-21 09:40:00,96.49,96.53,96.28,96.49,13525.0,91.7583,91.7963,91.5586,91.7583,13525.0
2021-01-21 09:45:00,96.45,96.6,96.24,96.57,16102.0,91.7203,91.8629,91.5206,91.8344,16102.0
2021-01-21 09:50:00,96.64,96.64,96.37,96.39,16616.0,91.9009,91.9009,91.6442,91.6632,16616.0
2021-01-21 09:55:00,96.39,96.55,96.35,96.35,19207.0,91.6632,91.8154,91.6252,91.6252,19207.0
2021-01-21 10:00:00,96.41,96.43,96.17,96.2,13534.0,91.6822,91.7012,91.454,91.4825,13534.0
2021-01-21 10:05:00,96.19,96.19,95.95,95.95,4681.0,91.473,91.473,91.2448,91.2448,4681.0
2021-01-21 10:10:00,95.95,96.03,95.86,95.99,5940.0,91.2448,91.3209,91.1592,91.2828,5940.0
2021-01-21 10:15:00,95.95,96.05,95.84,95.84,4178.0,91.2448,91.3399,91.1402,91.1402,4178.0
2021-01-21 10:20:00,95.85,95.99,95.85,95.9,3928.0,91.1497,91.2828,91.1497,91.1972,3928.0
2021-01-21 10:25:00,95.85,95.89,95.78,95.87,3638.0,91.1497,91.1877,91.0831,91.1687,3638.0
2021-01-21 10:30:00,95.88,95.9,95.8,95.81,4388.0,91.1782,91.1972,91.1021,91.1116,4388.0
2021-01-21 10:35:00,95.8,95.85,95.74,95.75,11781.0,91.1021,91.1497,91.0451,91.0546,11781.0
2021-01-21 10:40:00,95.73,95.74,95.47,95.48,11105.0,91.0356,91.0451,90.7883,90.7978,11105.0
2021-01-21 10:45:00,95.5,95.5,95.28,95.39,9777.0,90.8168,90.8168,90.6076,90.7122,9777.0
2021-01-21 10:50:00,95.43,95.47,95.35,95.36,10103.0,90.7503,90.7883,90.6742,90.6837,10103.0
2021-01-21 10:55:00,95.32,95.32,95.23,95.23,5919.0,90.6457,90.6457,90.5601,90.5601,5919.0
2021-01-21 11:00:00,95.24,95.29,95.16,95.22,9875.0,90.5696,90.6171,90.4935,90.5506,9875.0
2021-01-21 11:05:00,95.22,95.43,95.19,95.43,18833.0,90.5506,90.7503,90.5221,90.7503,18833.0
2021-01-21 11:10:00,95.45,95.57,95.42,95.53,12760.0,90.7693,90.8834,90.7408,90.8454,12760.0
2021-01-21 11:15:00,95.57,95.57,95.36,95.38,7518.0,90.8834,90.8834,90.6837,90.7027,7518.0
2021-01-21 11:20:00,95.36,95.5,95.32,95.33,14041.0,90.6837,90.8168,90.6457,90.6552,14041.0
2021-01-21 11:25:00,95.32,95.35,95.21,95.23,11216.0,90.6457,90.6742,90.5411,90.5601,11216.0
2021-01-21 11:30:00,95.23,95.24,95.08,95.09,15944.0,90.5601,90.5696,90.4174,90.427,15944.0
2021-01-21 11:35:00,95.11,95.21,95.08,95.11,13230.0,90.446,90.5411,90.4174,90.446,13230.0
2021-01-21 11:40:00,95.19,95.19,95.07,95.19,5645.0,90.5221,90.5221,90.4079,90.5221,5645.0
2021-01-21 11:45:00,95.19,95.32,95.19,95.32,4266.0,90.5221,90.6457,90.5221,90.6457,4266.0
2021-01-21 11:50:00,95.32,95.36,95.13,95.16,14077.0,90.6457,90.6837,90.465,90.4935,14077.0
2021-01-21 11:55:00,95.16,95.2,95.06,95.2,5097.0,90.4935,90.5316,90.3984,90.5316,5097.0
2021-01-21 12:00:00,95.16,95.26,95.16,95.23,4130.0,90.4935,90.5886,90.4935,90.5601,4130.0
2021-01-21 12:05:00,95.26,95.4,95.23,95.38,13022.0,90.5886,90.7218,90.5601,90.7027,13022.0
2021-01-21 12:10:00,95.37,95.45,95.33,95.45,3824.0,90.6932,90.7693,90.6552,90.7693,3824.0
2021-01-21 12:15:00,95.43,95.43,95.26,95.3,11641.0,90.7503,90.7503,90.5886,90.6267,11641.0
2021-01-21 12:20:00,95.3,95.37,95.3,95.34,9759.0,90.6267,90.6932,90.6267,90.6647,9759.0
2021-01-21 12:25:00,95.36,95.42,95.19,95.19,5405.0,90.6837,90.7408,90.5221,90.5221,5405.0
2021-01-21 12:30:00,95.17,95.2,95.03,95.03,4050.0,90.503,90.5316,90.3699,90.3699,4050.0
2021-01-21 12:35:00,95.03,95.07,94.99,95.06,5806.0,90.3699,90.4079,90.3319,90.3984,5806.0
2021-01-21 12:40:00,95.07,95.11,94.98,95.04,7111.0,90.4079,90.446,90.3223,90.3794,7111.0
2021-01-21 12:45:00,95.05,95.2,95.05,95.14,4936.0,90.3889,90.5316,90.3889,90.4745,4936.0
2021-01-21 12:50:00,95.14,95.14,95.03,95.09,3004.0,90.4745,90.4745,90.3699,90.427,3004.0
2021-01-21 12:55:00,95.08,95.13,95.05,95.11,7113.0,90.4174,90.465,90.3889,90.446,7113.0
2021-01-21 13:00:00,95.11,95.15,95.05,95.09,4446.0,90.446,90.484,90.3889,90.427,4446.0
2021-01-21 13:05:00,95.09,95.1,94.99,94.99,6318.0,90.427,90.4365,90.3319,90.3319,6318.0
2021-01-21 13:10:00,95.0,95.05,94.99,95.01,3257.0,90.3414,90.3889,90.3319,90.3509,3257.0
2021-01-21 13:15:00,95.02,95.09,95.01,95.09,6333.0,90.3604,90.427,90.3509,90.427,6333.0
2021-01-21 13:20:00,95.05,95.18,95.04,95.18,6929.0,90.3889,90.5125,90.3794,90.5125,6929.0
2021-01-21 13:25:00,95.16,95.28,95.16,95.26,4060.0,90.4935,90.6076,90.4935,90.5886,4060.0
2021-01-21 13:30:00,95.27,95.27,95.12,95.12,6567.0,90.5981,90.5981,90.4555,90.4555,6567.0
2021-01-21 13:35:00,95.13,95.17,95.1,95.15,2104.0,90.465,90.503,90.4365,90.484,2104.0
2021-01-21 13:40:00,95.11,95.21,95.09,95.17,6757.0,90.446,90.5411,90.427,90.503,6757.0
2021-01-21 13:45:00,95.19,95.24,95.16,95.2,4283.0,90.5221,90.5696,90.4935,90.5316,4283.0
2021-01-21 13:50:00,95.2,95.22,95.16,95.16,3815.0,90.5316,90.5506,90.4935,90.4935,3815.0
2021-01-21 13:55:00,95.17,95.24,95.17,95.2,3594.0,90.503,90.5696,90.503,90.5316,3594.0
2021-01-21 14:00:00,95.18,95.18,95.08,95.13,5518.0,90.5125,90.5125,90.4174,90.465,5518.0
2021-01-21 14:05:00,95.13,95.19,95.1,95.18,6152.0,90.465,90.5221,90.4365,90.5125,6152.0
2021-01-21 14:10:00,95.18,95.2,95.14,95.16,3130.0,90.5125,90.5316,90.4745,90.4935,3130.0
2021-01-21 14:15:00,95.17,95.22,95.13,95.15,5635.0,90.503,90.5506,90.465,90.484,5635.0
2021-01-21 14:20:00,95.14,95.24,95.13,95.15,5183.0,90.4745,90.5696,90.465,90.484,5183.0
2021-01-21 14:25:00,95.13,95.22,95.12,95.15,9010.0,90.465,90.5506,90.4555,90.484,9010.0
2021-01-21 14:30:00,95.17,95.18,95.06,95.08,6377.0,90.503,90.5125,90.3984,90.4174,6377.0
2021-01-21 14:35:00,95.08,95.19,95.08,95.18,7018.0,90.4174,90.5221,90.4174,90.5125,7018.0
2021-01-21 14:40:00,95.17,95.17,95.11,95.12,7694.0,90.503,90.503,90.446,90.4555,7694.0
2021-01-21 14:45:00,95.07,95.09,95.02,95.07,7765.0,90.4079,90.427,90.3604,90.4079,7765.0
2021-01-21 14:50:00,95.06,95.08,95.0,95.01,10752.0,90.3984,90.4174,90.3414,90.3509,10752.0
2021-01-21 14:55:00,95.01,95.11,94.98,95.01,11672.0,90.3509,90.446,90.3223,90.3509,11672.0
2021-01-21 15:00:00,95.01,95.01,94.74,94.84,47802.0,90.3509,90.3509,90.0941,90.1892,47802.0
2021-01-21 15:05:00,94.84,94.89,94.76,94.78,15251.0,90.1892,90.2368,90.1131,90.1322,15251.0
2021-01-21 15:10:00,94.77,94.77,94.55,94.66,32759.0,90.1226,90.1226,89.9134,90.018,32759.0
2021-01-21 15:15:00,94.65,94.74,94.59,94.63,17801.0,90.0085,90.0941,89.9515,89.9895,17801.0
2021-01-21 15:20:00,94.62,94.68,94.5,94.56,25902.0,89.98,90.0371,89.8659,89.9229,25902.0
2021-01-21 15:25:00,94.54,94.58,94.39,94.41,24138.0,89.9039,89.942,89.7613,89.7803,24138.0
2021-01-21 15:30:00,94.41,94.65,94.4,94.58,27209.0,89.7803,90.0085,89.7708,89.942,27209.0
2021-01-21 15:35:00,94.59,94.59,94.47,94.49,29146.0,89.9515,89.9515,89.8374,89.8564,29146.0
2021-01-21 15:40:00,94.49,94.75,94.49,94.69,32718.0,89.8564,90.1036,89.8564,90.0466,32718.0
2021-01-21 15:45:00,94.67,94.71,94.56,94.56,25581.0,90.0276,90.0656,89.9229,89.9229,25581.0
2021-01-21 15:50:00,94.62,94.69,94.58,94.61,40728.0,89.98,90.0466,89.942,89.9705,40728.0
2021-01-21 15:55:00,94.6,94.63,94.26,94.26,138589.0,89.961,89.9895,89.6377,89.6377,138589.0
2021-01-22 09:30:00,94.0,94.27,93.94,93.94,31704.0,89.3904,89.6472,89.3333,89.3333,31704.0
2021-01-22 09:35:00,94.0,94.08,93.51,93.52,15047.0,89.3904,89.4665,88.9244,88.9339,15047.0
2021-01-22 09:40:00,93.56,93.76,93.36,93.76,16784.0,88.972,89.1622,88.7818,89.1622,16784.0
2021-01-22 09:45:00,93.76,93.86,93.54,93.6,18106.0,89.1622,89.2573,88.953,89.01,18106.0
2021-01-22 09:50:00,93.58,93.7,93.53,93.55,11155.0,88.991,89.1051,88.9435,88.9625,11155.0
2021-01-22 09:55:00,93.62,93.79,93.59,93.62,14873.0,89.029,89.1907,89.0005,89.029,14873.0
2021-01-22 10:00:00,93.67,93.72,93.48,93.49,14614.0,89.0766,89.1241,88.8959,88.9054,14614.0
2021-01-22 10:05:00,93.46,93.47,93.34,93.34,15055.0,88.8769,88.8864,88.7628,88.7628,15055.0
2021-01-22 10:10:00,93.3,93.35,93.21,93.25,15924.0,88.7247,88.7723,88.6391,88.6772,15924.0
2021-01-22 10:15:00,93.23,93.23,93.11,93.11,12566.0,88.6582,88.6582,88.5441,88.5441,12566.0
2021-01-22 10:20:00,93.12,93.23,92.93,93.02,19516.0,88.5536,88.6582,88.3729,88.4585,19516.0
2021-01-22 10:25:00,93.03,93.07,92.9,92.93,18230.0,88.468,88.506,88.3443,88.3729,18230.0
2021-01-22 10:30:00,92.91,93.27,92.9,92.95,80012.0,88.3539,88.6962,88.3443,88.3919,80012.0
2021-01-22 10:35:00,92.94,92.96,92.69,92.75,31967.0,88.3824,88.4014,88.1446,88.2017,31967.0
2021-01-22 10:40:00,92.75,92.76,92.67,92.7,19330.0,88.2017,88.2112,88.1256,88.1542,19330.0
2021-01-22 10:45:00,92.69,92.73,92.57,92.6,17740.0,88.1446,88.1827,88.0305,88.0591,17740.0
2021-01-22 10:50:00,92.6,92.65,92.45,92.47,24571.0,88.0591,88.1066,87.9164,87.9354,24571.0
2021-01-22 10:55:00,92.48,92.68,92.46,92.66,16673.0,87.9449,88.1351,87.9259,88.1161,16673.0
2021-01-22 11:00:00,92.67,92.76,92.67,92.7,12417.0,88.1256,88.2112,88.1256,88.1542,12417.0
2021-01-22 11:05:00,92.7,92.82,92.61,92.81,24006.0,88.1542,88.2683,88.0686,88.2588,24006.0
2021-01-22 11:10:00,92.84,92.9,92.82,92.84,31576.0,88.2873,88.3443,88.2683,88.2873,31576.0
2021-01-22 11:15:00,92.84,92.85,92.75,92.83,40364.0,88.2873,88.2968,88.2017,88.2778,40364.0
2021-01-22 11:20:00,92.84,93.0,92.84,92.95,14193.0,88.2873,88.4394,88.2873,88.3919,14193.0
2021-01-22 11:25:00,92.94,92.94,92.84,92.86,12445.0,88.3824,88.3824,88.2873,88.3063,12445.0
2021-01-22 11:30:00,92.88,93.0,92.79,92.94,13152.0,88.3253,88.4394,88.2397,88.3824,13152.0
2021-01-22 11:35:00,92.93,92.97,92.89,92.91,14241.0,88.3729,88.4109,88.3348,88.3539,14241.0
2021-01-22 11:40:00,92.91,92.95,92.82,92.88,16919.0,88.3539,88.3919,88.2683,88.3253,16919.0
2021-01-22 11:45:00,92.88,93.08,92.85,93.06,10022.0,88.3253,88.5155,88.2968,88.4965,10022.0
2021-01-22 11:50:00,93.07,93.17,93.02,93.06,12710.0,88.506,88.6011,88.4585,88.4965,12710.0
2021-01-22 11:55:00,93.08,93.09,92.96,93.03,8269.0,88.5155,88.525,88.4014,88.468,8269.0
2021-01-22 12:00:00,93.0,93.05,92.93,92.93,8966.0,88.4394,88.487,88.3729,88.3729,8966.0
2021-01-22 12:05:00,92.92,93.0,92.91,92.95,16548.0,88.3634,88.4394,88.3539,88.3919,16548.0
2021-01-22 12:10:00,92.95,92.95,92.89,92.92,6221.0,88.3919,88.3919,88.3348,88.3634,6221.0
2021-01-22 12:15:00,92.93,92.97,92.91,92.94,10797.0,88.3729,88.4109,88.3539,88.3824,10797.0
2021-01-22 12:20:00,92.93,93.01,92.93,92.99,6354.0,88.3729,88.449,88.3729,88.4299,6354.0
2021-01-22 12:25:00,92.98,93.02,92.9,92.9,13340.0,88.4204,88.4585,88.3443,88.3443,13340.0
2021-01-22 12:30:00,92.91,92.94,92.77,92.77,12284.0,88.3539,88.3824,88.2207,88.2207,12284.0
2021-01-22 12:35:00,92.77,92.77,92.62,92.63,18442.0,88.2207,88.2207,88.0781,88.0876,18442.0
2021-01-22 12:40:00,92.64,92.73,92.63,92.73,17201.0,88.0971,88.1827,88.0876,88.1827,17201.0
2021-01-22 12:45:00,92.74,92.78,92.7,92.74,17353.0,88.1922,88.2302,88.1542,88.1922,17353.0
2021-01-22 12:50:00,92.74,92.82,92.7,92.82,9300.0,88.1922,88.2683,88.1542,88.2683,9300.0
2021-01-22 12:55:00,92.81,92.87,92.69,92.85,69990.0,88.2588,88.3158,88.1446,88.2968,69990.0
2021-01-22 13:00:00,92.85,92.87,92.74,92.76,20283.0,88.2968,88.3158,88.1922,88.2112,20283.0
2021-01-22 13:05:00,92.77,92.84,92.74,92.78,9567.0,88.2207,88.2873,88.1922,88.2302,9567.0
2021-01-22 13:10:00,92.77,92.87,92.73,92.87,21506.0,88.2207,88.3158,88.1827,88.3158,21506.0
2021-01-22 13:15:00,92.87,92.94,92.86,92.91,13350.0,88.3158,88.3824,88.3063,88.3539,13350.0
2021-01-22 13:20:00,92.91,93.11,92.9,93.04,26669.0,88.3539,88.5441,88.3443,88.4775,26669.0
2021-01-22 13:25:00,93.05,93.05,92.9,92.9,17138.0,88.487,88.487,88.3443,88.3443,17138.0
2021-01-22 13:30:00,92.89,92.9,92.72,92.82,35904.0,88.3348,88.3443,88.1732,88.2683,35904.0
2021-01-22 13:35:00,92.83,92.84,92.71,92.72,21077.0,88.2778,88.2873,88.1637,88.1732,21077.0
2021-01-22 13:40:00,92.73,92.83,92.7,92.78,16575.0,88.1827,88.2778,88.1542,88.2302,16575.0
2021-01-22 13:45:00,92.78,92.86,92.73,92.85,32384.0,88.2302,88.3063,88.1827,88.2968,32384.0
2021-01-22 13:50:00,92.83,92.85,92.73,92.75,9523.0,88.2778,88.2968,88.1827,88.2017,9523.0
2021-01-22 13:55:00,92.75,92.82,92.68,92.72,15372.0,88.2017,88.2683,88.1351,88.1732,15372.0
2021-01-22 14:00:00,92.72,92.72,92.64,92.67,16875.0,88.1732,88.1732,88.0971,88.1256,16875.0
2021-01-22 14:05:00,92.68,92.72,92.66,92.67,12386.0,88.1351,88.1732,88.1161,88.1256,12386.0
2021-01-22 14:10:00,92.67,92.77,92.67,92.75,16576.0,88.1256,88.2207,88.1256,88.2017,16576.0
2021-01-22 14:15:00,92.76,92.86,92.76,92.85,15373.0,88.2112,88.3063,88.2112,88.2968,15373.0
2021-01-22 14:20:00,92.86,92.93,92.83,92.91,10610.0,88.3063,88.3729,88.2778,88.3539,10610.0
2021-01-22 14:25:00,92.92,92.94,92.82,92.83,13508.0,88.3634,88.3824,88.2683,88.2778,13508.0
2021-01-22 14:30:00,92.84,92.93,92.8,92.87,21602.0,88.2873,88.3729,88.2493,88.3158,21602.0
2021-01-22 14:35:00,92.86,92.97,92.85,92.91,16069.0,88.3063,88.4109,88.2968,88.3539,16069.0
2021-01-22 14:40:00,92.92,92.95,92.85,92.95,16639.0,88.3634,88.3919,88.2968,88.3919,16639.0
2021-01-22 14:45:00,92.95,93.0,92.89,92.94,23255.0,88.3919,88.4394,88.3348,88.3824,23255.0
2021-01-22 14:50:00,92.91,92.98,92.91,92.94,11865.0,88.3539,88.4204,88.3539,88.3824,11865.0
2021-01-22 14:55:00,92.94,92.98,92.87,92.87,18219.0,88.3824,88.4204,88.3158,88.3158,18219.0
2021-01-22 15:00:00,92.88,92.9,92.81,92.83,19551.0,88.3253,88.3443,88.2588,88.2778,19551.0
2021-01-22 15:05:00,92.81,92.88,92.81,92.83,17993.0,88.2588,88.3253,88.2588,88.2778,17993.0
2021-01-22 15:10:00,92.82,92.82,92.62,92.66,21691.0,88.2683,88.2683,88.0781,88.1161,21691.0
2021-01-22 15:15:00,92.67,92.72,92.61,92.61,21145.0,88.1256,88.1732,88.0686,88.0686,21145.0
2021-01-22 15:20:00,92.61,92.69,92.61,92.68,15526.0,88.0686,88.1446,88.0686,88.1351,15526.0
2021-01-22 15:25:00,92.69,92.78,92.68,92.76,18117.0,88.1446,88.2302,88.1351,88.2112,18117.0
2021-01-22 15:30:00,92.74,92.75,92.63,92.63,22839.0,88.1922,88.2017,88.0876,88.0876,22839.0
2021-01-22 15:35:00,92.64,92.76,92.61,92.74,30929.0,88.0971,88.2112,88.0686,88.1922,30929.0
2021-01-22 15:40:00,92.75,92.79,92.71,92.72,36523.0,88.2017,88.2397,88.1637,88.1732,36523.0
2021-01-22 15:45:00,92.71,92.71,92.65,92.69,45300.0,88.1637,88.1637,88.1066,88.1446,45300.0
2021-01-22 15:50:00,92.69,92.71,92.54,92.59,53478.0,88.1446,88.1637,88.002,88.0496,53478.0
2021-01-22 15:55:00,92.58,92.59,92.3,92.31,157494.0,88.04,88.0496,87.7738,87.7833,157494.0
2021-01-25 09:30:00,92.27,92.47,92.08,92.26,46388.0,87.7452,87.9354,87.5646,87.7357,46388.0
2021-01-25 09:35:00,92.33,92.42,92.08,92.33,28451.0,87.8023,87.8879,87.5646,87.8023,28451.0
2021-01-25 09:40:00,92.25,92.65,92.11,92.12,33665.0,87.7262,88.1066,87.5931,87.6026,33665.0
2021-01-25 09:45:00,92.1,92.15,91.71,91.72,24468.0,87.5836,87.6311,87.2127,87.2222,24468.0
2021-01-25 09:50:00,91.79,91.91,91.57,91.8,22649.0,87.2888,87.4029,87.0796,87.2983,22649.0
2021-01-25 09:55:00,91.86,92.1,91.73,91.78,12969.0,87.3553,87.5836,87.2317,87.2793,12969.0
2021-01-25 10:00:00,91.76,91.93,91.76,91.84,23854.0,87.2603,87.4219,87.2603,87.3363,23854.0
2021-01-25 10:05:00,91.87,91.98,91.77,91.78,17996.0,87.3649,87.4695,87.2698,87.2793,17996.0
2021-01-25 10:10:00,91.76,91.77,91.58,91.73,39155.0,87.2603,87.2698,87.0891,87.2317,39155.0
2021-01-25 10:15:00,91.76,91.82,91.63,91.73,21364.0,87.2603,87.3173,87.1366,87.2317,21364.0
2021-01-25 10:20:00,91.74,91.74,91.6,91.66,32908.0,87.2412,87.2412,87.1081,87.1652,32908.0
2021-01-25 10:25:00,91.66,91.87,91.6,91.75,32929.0,87.1652,87.3649,87.1081,87.2507,32929.0
2021-01-25 10:30:00,91.71,91.88,91.64,91.88,16771.0,87.2127,87.3744,87.1461,87.3744,16771.0
2021-01-25 10:35:00,91.88,92.04,91.81,92.01,18884.0,87.3744,87.5265,87.3078,87.498,18884.0
2021-01-25 10:40:00,92.04,92.17,92.02,92.14,13550.0,87.5265,87.6501,87.5075,87.6216,13550.0
2021-01-25 10:45:00,92.13,92.21,92.0,92.18,18765.0,87.6121,87.6882,87.4885,87.6597,18765.0
2021-01-25 10:50:00,92.19,92.21,92.01,92.21,9811.0,87.6692,87.6882,87.498,87.6882,9811.0
2021-01-25 10:55:00,92.18,92.27,91.91,91.92,33216.0,87.6597,87.7452,87.4029,87.4124,33216.0
2021-01-25 11:00:00,91.88,91.97,91.52,91.65,81535.0,87.3744,87.46,87.032,87.1556,81535.0
2021-01-25 11:05:00,91.7,92.04,91.68,91.71,18982.0,87.2032,87.5265,87.1842,87.2127,18982.0
2021-01-25 11:10:00,91.76,91.85,91.56,91.62,38459.0,87.2603,87.3458,87.0701,87.1271,38459.0
2021-01-25 11:15:00,91.63,91.7,91.38,91.61,24845.0,87.1366,87.2032,86.8989,87.1176,24845.0
2021-01-25 11:20:00,91.57,91.87,91.54,91.8,13964.0,87.0796,87.3649,87.051,87.2983,13964.0
2021-01-25 11:25:00,91.78,91.9,91.71,91.77,10369.0,87.2793,87.3934,87.2127,87.2698,10369.0
2021-01-25 11:30:00,91.78,92.01,91.74,92.01,9651.0,87.2793,87.498,87.2412,87.498,9651.0
2021-01-25 11:35:00,92.01,92.41,91.99,92.4,37709.0,87.498,87.8784,87.479,87.8689,37709.0
2021-01-25 11:40:00,92.39,92.74,92.36,92.71,22675.0,87.8594,88.1922,87.8308,88.1637,22675.0
2021-01-25 11:45:00,92.76,93.02,92.72,92.98,83309.0,88.2112,88.4585,88.1732,88.4204,83309.0
2021-01-25 11:50:00,92.98,93.09,92.63,92.76,50606.0,88.4204,88.525,88.0876,88.2112,50606.0
2021-01-25 11:55:00,92.8,92.8,92.61,92.7,39657.0,88.2493,88.2493,88.0686,88.1542,39657.0
2021-01-25 12:00:00,92.75,92.76,92.6,92.65,9861.0,88.2017,88.2112,88.0591,88.1066,9861.0
2021-01-25 12:05:00,92.65,92.67,92.54,92.56,8420.0,88.1066,88.1256,88.002,88.021,8420.0
2021-01-25 12:10:00,92.58,92.75,92.55,92.75,48290.0,88.04,88.2017,88.0115,88.2017,48290.0
2021-01-25 12:15:00,92.78,92.87,92.72,92.87,25047.0,88.2302,88.3158,88.1732,88.3158,25047.0
2021-01-25 12:20:00,92.87,93.01,92.86,92.96,10091.0,88.3158,88.449,88.3063,88.4014,10091.0
2021-01-25 12:25:00,92.99,93.31,92.97,93.23,13568.0,88.4299,88.7342,88.4109,88.6582,13568.0
2021-01-25 12:30:00,93.2,93.25,93.05,93.14,12726.0,88.6296,88.6772,88.487,88.5726,12726.0
2021-01-25 12:35:00,93.13,93.49,93.1,93.47,44126.0,88.5631,88.9054,88.5345,88.8864,44126.0
2021-01-25 12:40:00,93.49,93.59,93.43,93.49,12307.0,88.9054,89.0005,88.8484,88.9054,12307.0
2021-01-25 12:45:00,93.53,93.53,93.23,93.26,20093.0,88.9435,88.9435,88.6582,88.6867,20093.0
2021-01-25 12:50:00,93.25,93.32,93.1,93.12,10870.0,88.6772,88.7438,88.5345,88.5536,10870.0
2021-01-25 12:55:00,93.12,93.12,93.0,93.02,19839.0,88.5536,88.5536,88.4394,88.4585,19839.0
2021-01-25 13:00:00,93.03,93.03,92.89,92.91,17965.0,88.468,88.468,88.3348,88.3539,17965.0
2021-01-25 13:05:00,92.89,93.1,92.88,93.0,21114.0,88.3348,88.5345,88.3253,88.4394,21114.0
2021-01-25 13:10:00,92.98,93.16,92.98,93.05,14442.0,88.4204,88.5916,88.4204,88.487,14442.0
2021-01-25 13:15:00,93.04,93.15,93.01,93.09,7651.0,88.4775,88.5821,88.449,88.525,7651.0
2021-01-25 13:20:00,93.06,93.19,93.04,93.1,7066.0,88.4965,88.6201,88.4775,88.5345,7066.0
2021-01-25 13:25:00,93.08,93.18,92.95,93.07,29072.0,88.5155,88.6106,88.3919,88.506,29072.0
2021-01-25 13:30:00,93.04,93.13,92.98,93.12,9254.0,88.4775,88.5631,88.4204,88.5536,9254.0
2021-01-25 13:35:00,93.12,93.23,93.12,93.23,16232.0,88.5536,88.6582,88.5536,88.6582,16232.0
2021-01-25 13:40:00,93.19,93.21,93.13,93.19,17800.0,88.6201,88.6391,88.5631,88.6201,17800.0
2021-01-25 13:45:00,93.17,93.27,93.12,93.16,20311.0,88.6011,88.6962,88.5536,88.5916,20311.0
2021-01-25 13:50:00,93.17,93.17,92.91,92.93,9303.0,88.6011,88.6011,88.3539,88.3729,9303.0
2021-01-25 13:55:00,92.91,93.09,92.9,93.01,19840.0,88.3539,88.525,88.3443,88.449,19840.0
2021-01-25 14:00:00,93.02,93.03,92.95,92.99,10426.0,88.4585,88.468,88.3919,88.4299,10426.0
2021-01-25 14:05:00,92.96,93.01,92.9,93.0,18395.0,88.4014,88.449,88.3443,88.4394,18395.0
2021-01-25 14:10:00,93.0,93.17,92.98,92.98,13550.0,88.4394,88.6011,88.4204,88.4204,13550.0
2021-01-25 14:15:00,92.95,92.95,92.82,92.88,12941.0,88.3919,88.3919,88.2683,88.3253,12941.0
2021-01-25 14:20:00,92.86,92.89,92.75,92.76,5401.0,88.3063,88.3348,88.2017,88.2112,5401.0
2021-01-25 14:25:00,92.74,92.8,92.64,92.79,12180.0,88.1922,88.2493,88.0971,88.2397,12180.0
2021-01-25 14:30:00,92.79,92.88,92.76,92.77,9435.0,88.2397,88.3253,88.2112,88.2207,9435.0
2021-01-25 14:35:00,92.79,92.87,92.78,92.82,16974.0,88.2397,88.3158,88.2302,88.2683,16974.0
2021-01-25 14:40:00,92.82,93.01,92.81,93.01,34102.0,88.2683,88.449,88.2588,88.449,34102.0
2021-01-25 14:45:00,93.02,93.04,92.52,92.57,16871.0,88.4585,88.4775,87.983,88.0305,16871.0
2021-01-25 14:50:00,92.56,92.57,92.4,92.44,19106.0,88.021,88.0305,87.8689,87.9069,19106.0
2021-01-25 14:55:00,92.46,92.56,92.34,92.38,16522.0,87.9259,88.021,87.8118,87.8498,16522.0
2021-01-25 15:00:00,92.36,92.44,92.36,92.44,12328.0,87.8308,87.9069,87.8308,87.9069,12328.0
2021-01-25 15:05:00,92.45,92.5,92.37,92.41,10182.0,87.9164,87.964,87.8403,87.8784,10182.0
2021-01-25 15:10:00,92.43,92.43,92.22,92.28,12775.0,87.8974,87.8974,87.6977,87.7548,12775.0
2021-01-25 15:15:00,92.28,92.31,92.16,92.19,16285.0,87.7548,87.7833,87.6406,87.6692,16285.0
2021-01-25 15:20:00,92.18,92.25,92.16,92.18,16172.0,87.6597,87.7262,87.6406,87.6597,16172.0
2021-01-25 15:25:00,92.19,92.24,92.15,92.22,15422.0,87.6692,87.7167,87.6311,87.6977,15422.0
2021-01-25 15:30:00,92.23,92.28,92.17,92.22,22935.0,87.7072,87.7548,87.6501,87.6977,22935.0
2021-01-25 15:35:00,92.22,92.37,92.18,92.37,26688.0,87.6977,87.8403,87.6597,87.8403,26688.0
2021-01-25 15:40:00,92.38,92.38,92.23,92.34,30940.0,87.8498,87.8498,87.7072,87.8118,30940.0
2021-01-25 15:45:00,92.34,92.4,92.31,92.37,33242.0,87.8118,87.8689,87.7833,87.8403,33242.0
2021-01-25 15:50:00,92.39,92.54,92.16,92.26,51964.0,87.8594,88.002,87.6406,87.7357,51964.0
2021-01-25 15:55:00,92.25,92.57,92.23,92.45,146955.0,87.7262,88.0305,87.7072,87.9164,146955.0
2021-01-26 09:30:00,92.53,92.83,92.08,92.08,30626.0,87.9925,88.2778,87.5646,87.5646,30626.0
2021-01-26 09:35:00,92.0,92.59,92.0,92.22,10671.0,87.4885,88.0496,87.4885,87.6977,10671.0
2021-01-26 09:40:00,92.25,92.38,92.1,92.31,12517.0,87.7262,87.8498,87.5836,87.7833,12517.0
2021-01-26 09:45:00,92.35,92.36,92.13,92.22,5942.0,87.8213,87.8308,87.6121,87.6977,5942.0
2021-01-26 09:50:00,92.18,92.33,91.93,92.3,28781.0,87.6597,87.8023,87.4219,87.7738,28781.0
2021-01-26 09:55:00,92.34,92.41,91.98,92.1,10949.0,87.8118,87.8784,87.4695,87.5836,10949.0
2021-01-26 10:00:00,92.1,92.21,91.87,91.94,10243.0,87.5836,87.6882,87.3649,87.4314,10243.0
2021-01-26 10:05:00,91.86,92.04,91.81,91.91,8122.0,87.3553,87.5265,87.3078,87.4029,8122.0
2021-01-26 10:10:00,91.81,92.06,91.77,92.01,21000.0,87.3078,87.5455,87.2698,87.498,21000.0
2021-01-26 10:15:00,92.0,92.07,91.92,91.98,6914.0,87.4885,87.5551,87.4124,87.4695,6914.0
2021-01-26 10:20:00,92.0,92.04,91.92,92.03,7991.0,87.4885,87.5265,87.4124,87.517,7991.0
2021-01-26 10:25:00,91.99,91.99,91.8,91.97,12474.0,87.479,87.479,87.2983,87.46,12474.0
2021-01-26 10:30:00,91.98,92.12,91.88,91.88,24042.0,87.4695,87.6026,87.3744,87.3744,24042.0
2021-01-26 10:35:00,91.87,92.09,91.86,92.07,23748.0,87.3649,87.5741,87.3553,87.5551,23748.0
2021-01-26 10:40:00,92.08,92.11,91.72,91.83,44599.0,87.5646,87.5931,87.2222,87.3268,44599.0
2021-01-26 10:45:00,91.83,91.94,91.74,91.85,14252.0,87.3268,87.4314,87.2412,87.3458,14252.0
2021-01-26 10:50:00,91.83,91.83,91.62,91.62,14821.0,87.3268,87.3268,87.1271,87.1271,14821.0
2021-01-26 10:55:00,91.63,91.66,91.37,91.45,19011.0,87.1366,87.1652,86.8894,86.9655,19011.0
2021-01-26 11:00:00,91.45,91.46,91.34,91.44,8920.0,86.9655,86.975,86.8608,86.9559,8920.0
2021-01-26 11:05:00,91.45,91.46,91.28,91.41,13938.0,86.9655,86.975,86.8038,86.9274,13938.0
2021-01-26 11:10:00,91.42,91.47,91.24,91.33,6845.0,86.9369,86.9845,86.7658,86.8513,6845.0
2021-01-26 11:15:00,91.39,91.4,91.24,91.26,15744.0,86.9084,86.9179,86.7658,86.7848,15744.0
2021-01-26 11:20:00,91.27,91.36,91.22,91.32,5609.0,86.7943,86.8799,86.7467,86.8418,5609.0
2021-01-26 11:25:00,91.29,91.4,91.26,91.39,6428.0,86.8133,86.9179,86.7848,86.9084,6428.0
2021-01-26 11:30:00,91.38,91.38,91.17,91.17,5334.0,86.8989,86.8989,86.6992,86.6992,5334.0
2021-01-26 11:35:00,91.17,91.33,91.14,91.31,9029.0,86.6992,86.8513,86.6707,86.8323,9029.0
2021-01-26 11:40:00,91.32,91.53,91.3,91.53,27953.0,86.8418,87.0415,86.8228,87.0415,27953.0
2021-01-26 11:45:00,91.54,91.54,91.42,91.44,10065.0,87.051,87.051,86.9369,86.9559,10065.0
2021-01-26 11:50:00,91.45,91.58,91.44,91.57,26124.0,86.9655,87.0891,86.9559,87.0796,26124.0
2021-01-26 11:55:00,91.56,91.78,91.56,91.78,17295.0,87.0701,87.2793,87.0701,87.2793,17295.0
2021-01-26 12:00:00,91.77,91.78,91.59,91.61,7362.0,87.2698,87.2793,87.0986,87.1176,7362.0
2021-01-26 12:05:00,91.63,91.75,91.62,91.67,10381.0,87.1366,87.2507,87.1271,87.1747,10381.0
2021-01-26 12:10:00,91.67,91.73,91.58,91.58,15929.0,87.1747,87.2317,87.0891,87.0891,15929.0
2021-01-26 12:15:00,91.56,91.73,91.55,91.69,4506.0,87.0701,87.2317,87.0606,87.1937,4506.0
2021-01-26 12:20:00,91.7,91.78,91.64,91.78,7407.0,87.2032,87.2793,87.1461,87.2793,7407.0
2021-01-26 12:25:00,91.76,91.92,91.75,91.83,7228.0,87.2603,87.4124,87.2507,87.3268,7228.0
2021-01-26 12:30:00,91.82,91.92,91.75,91.78,7404.0,87.3173,87.4124,87.2507,87.2793,7404.0
2021-01-26 12:35:00,91.82,91.9,91.75,91.75,5036.0,87.3173,87.3934,87.2507,87.2507,5036.0
2021-01-26 12:40:00,91.76,91.77,91.7,91.75,4004.0,87.2603,87.2698,87.2032,87.2507,4004.0
2021-01-26 12:45:00,91.77,91.82,91.75,91.82,4266.0,87.2698,87.3173,87.2507,87.3173,4266.0
2021-01-26 12:50:00,91.8,91.93,91.78,91.86,6014.0,87.2983,87.4219,87.2793,87.3553,6014.0
2021-01-26 12:55:00,91.88,91.89,91.82,91.88,4486.0,87.3744,87.3839,87.3173,87.3744,4486.0
2021-01-26 13:00:00,91.86,91.86,91.75,91.75,13646.0,87.3553,87.3553,87.2507,87.2507,13646.0
2021-01-26 13:05:00,91.74,91.79,91.6,91.76,25066.0,87.2412,87.2888,87.1081,87.2603,25066.0
2021-01-26 13:10:00,91.78,91.9,91.78,91.87,23898.0,87.2793,87.3934,87.2793,87.3649,23898.0
2021-01-26 13:15:00,91.88,91.92,91.82,91.82,14593.0,87.3744,87.4124,87.3173,87.3173,14593.0
2021-01-26 13:20:00,91.81,91.83,91.63,91.65,10507.0,87.3078,87.3268,87.1366,87.1556,10507.0
2021-01-26 13:25:00,91.65,91.71,91.58,91.61,17569.0,87.1556,87.2127,87.0891,87.1176,17569.0
2021-01-26 13:30:00,91.6,91.68,91.57,91.64,17057.0,87.1081,87.1842,87.0796,87.1461,17057.0
2021-01-26 13:35:00,91.64,91.69,91.59,91.6,9332.0,87.1461,87.1937,87.0986,87.1081,9332.0
2021-01-26 13:40:00,91.57,91.64,91.57,91.62,14571.0,87.0796,87.1461,87.0796,87.1271,14571.0
2021-01-26 13:45:00,91.65,91.68,91.61,91.62,17098.0,87.1556,87.1842,87.1176,87.1271,17098.0
2021-01-26 13:50:00,91.62,91.64,91.52,91.52,16218.0,87.1271,87.1461,87.032,87.032,16218.0
2021-01-26 13:55:00,91.52,91.68,91.52,91.59,25153.0,87.032,87.1842,87.032,87.0986,25153.0
2021-01-26 14:00:00,91.59,91.71,91.57,91.59,27455.0,87.0986,87.2127,87.0796,87.0986,27455.0
2021-01-26 14:05:00,91.59,91.63,91.52,91.52,9297.0,87.0986,87.1366,87.032,87.032,9297.0
2021-01-26 14:10:00,91.53,91.53,91.43,91.47,13810.0,87.0415,87.0415,86.9464,86.9845,13810.0
2021-01-26 14:15:00,91.46,91.49,91.39,91.47,20279.0,86.975,87.0035,86.9084,86.9845,20279.0
2021-01-26 14:20:00,91.45,91.49,91.24,91.29,35314.0,86.9655,87.0035,86.7658,86.8133,35314.0
2021-01-26 14:25:00,91.34,91.38,91.16,91.21,23112.0,86.8608,86.8989,86.6897,86.7372,23112.0
2021-01-26 14:30:00,91.22,91.29,91.19,91.26,22925.0,86.7467,86.8133,86.7182,86.7848,22925.0
2021-01-26 14:35:00,91.26,91.35,91.24,91.31,25296.0,86.7848,86.8704,86.7658,86.8323,25296.0
2021-01-26 14:40:00,91.29,91.57,91.24,91.44,32640.0,86.8133,87.0796,86.7658,86.9559,32640.0
2021-01-26 14:45:00,91.44,91.73,91.43,91.67,27632.0,86.9559,87.2317,86.9464,87.1747,27632.0
2021-01-26 14:50:00,91.66,91.74,91.65,91.72,17825.0,87.1652,87.2412,87.1556,87.2222,17825.0
2021-01-26 14:55:00,91.71,91.8,91.71,91.76,39863.0,87.2127,87.2983,87.2127,87.2603,39863.0
2021-01-26 15:00:00,91.76,91.93,91.71,91.92,34735.0,87.2603,87.4219,87.2127,87.4124,34735.0
2021-01-26 15:05:00,91.92,91.98,91.76,91.89,20205.0,87.4124,87.4695,87.2603,87.3839,20205.0
2021-01-26 15:10:00,91.92,91.94,91.79,91.87,23106.0,87.4124,87.4314,87.2888,87.3649,23106.0
2021-01-26 15:15:00,91.86,92.02,91.79,92.02,26949.0,87.3553,87.5075,87.2888,87.5075,26949.0
2021-01-26 15:20:00,92.02,92.05,91.92,91.97,25088.0,87.5075,87.536,87.4124,87.46,25088.0
2021-01-26 15:25:00,91.97,92.01,91.82,91.9,44093.0,87.46,87.498,87.3173,87.3934,44093.0
2021-01-26 15:30:00,91.88,91.92,91.77,91.82,43503.0,87.3744,87.4124,87.2698,87.3173,43503.0
2021-01-26 15:35:00,91.8,91.92,91.75,91.92,39223.0,87.2983,87.4124,87.2507,87.4124,39223.0
2021-01-26 15:40:00,91.9,91.97,91.74,91.75,40867.0,87.3934,87.46,87.2412,87.2507,40867.0
2021-01-26 15:45:00,91.76,91.76,91.63,91.65,82979.0,87.2603,87.2603,87.1366,87.1556,82979.0
2021-01-26 15:50:00,91.63,91.78,91.42,91.73,75754.0,87.1366,87.2793,86.9369,87.2317,75754.0
2021-01-26 15:55:00,91.72,91.75,91.57,91.64,99468.0,87.2222,87.2507,87.0796,87.1461,99468.0
2021-01-27 09:30:00,90.79,91.33,88.02,89.55,138413.0,86.3378,86.8513,83.7037,85.1586,138413.0
2021-01-27 09:35:00,89.56,91.06,89.45,90.96,39998.0,85.1681,86.5946,85.0635,86.4995,39998.0
2021-01-27 09:40:00,90.81,90.98,89.75,89.9,25896.0,86.3568,86.5185,85.3488,85.4915,25896.0
2021-01-27 09:45:00,89.9,90.54,89.81,90.24,23859.0,85.4915,86.1001,85.4059,85.8148,23859.0
2021-01-27 09:50:00,90.24,90.77,90.05,90.2,21067.0,85.8148,86.3188,85.6341,85.7768,21067.0
2021-01-27 09:55:00,90.17,90.78,90.14,90.45,51918.0,85.7482,86.3283,85.7197,86.0145,51918.0
2021-01-27 10:00:00,90.48,90.62,90.21,90.54,18990.0,86.043,86.1762,85.7863,86.1001,18990.0
2021-01-27 10:05:00,90.62,90.75,90.25,90.3,27722.0,86.1762,86.2998,85.8243,85.8718,27722.0
2021-01-27 10:10:00,90.37,90.39,90.19,90.24,32374.0,85.9384,85.9574,85.7672,85.8148,32374.0
2021-01-27 10:15:00,90.22,90.31,89.89,90.16,26066.0,85.7958,85.8814,85.482,85.7387,26066.0
2021-01-27 10:20:00,90.16,90.52,90.1,90.19,23766.0,85.7387,86.0811,85.6817,85.7672,23766.0
2021-01-27 10:25:00,90.19,90.19,89.79,90.18,21683.0,85.7672,85.7672,85.3869,85.7577,21683.0
2021-01-27 10:30:00,90.13,90.25,89.82,89.87,36413.0,85.7102,85.8243,85.4154,85.4629,36413.0
2021-01-27 10:35:00,89.93,90.03,89.69,89.94,19509.0,85.52,85.6151,85.2918,85.5295,19509.0
2021-01-27 10:40:00,89.95,90.24,89.8,90.15,14570.0,85.539,85.8148,85.3964,85.7292,14570.0
2021-01-27 10:45:00,90.13,90.28,89.93,90.13,21940.0,85.7102,85.8528,85.52,85.7102,21940.0
2021-01-27 10:50:00,90.13,90.2,89.66,89.73,23413.0,85.7102,85.7768,85.2632,85.3298,23413.0
2021-01-27 10:55:00,89.74,89.74,89.02,89.1,63638.0,85.3393,85.3393,84.6546,84.7307,63638.0
2021-01-27 11:00:00,89.18,89.3,88.99,89.03,39524.0,84.8068,84.9209,84.6261,84.6641,39524.0
2021-01-27 11:05:00,88.99,89.11,88.78,88.82,27946.0,84.6261,84.7402,84.4264,84.4644,27946.0
2021-01-27 11:10:00,88.79,88.96,88.57,88.71,65358.0,84.4359,84.5976,84.2267,84.3598,65358.0
2021-01-27 11:15:00,88.69,88.87,88.39,88.39,36598.0,84.3408,84.512,84.0555,84.0555,36598.0
2021-01-27 11:20:00,88.38,88.63,88.38,88.56,32146.0,84.046,84.2837,84.046,84.2172,32146.0
2021-01-27 11:25:00,88.53,89.23,88.52,89.23,27654.0,84.1886,84.8543,84.1791,84.8543,27654.0
2021-01-27 11:30:00,89.22,89.23,88.42,88.56,54358.0,84.8448,84.8543,84.084,84.2172,54358.0
2021-01-27 11:35:00,88.53,88.72,88.41,88.48,81017.0,84.1886,84.3693,84.0745,84.1411,81017.0
2021-01-27 11:40:00,88.48,88.72,87.91,88.04,36733.0,84.1411,84.3693,83.599,83.7227,36733.0
2021-01-27 11:45:00,88.09,88.2,87.91,88.0,35402.0,83.7702,83.8748,83.599,83.6846,35402.0
2021-01-27 11:50:00,88.03,88.07,87.77,87.9,30624.0,83.7132,83.7512,83.4659,83.5895,30624.0
2021-01-27 11:55:00,87.82,87.9,87.36,87.49,93589.0,83.5135,83.5895,83.076,83.1996,93589.0
2021-01-27 12:00:00,87.42,87.76,87.28,87.38,46876.0,83.1331,83.4564,82.9999,83.095,46876.0
2021-01-27 12:05:00,87.38,87.86,87.32,87.76,43515.0,83.095,83.5515,83.038,83.4564,43515.0
2021-01-27 12:10:00,87.78,87.82,87.47,87.55,285854.0,83.4754,83.5135,83.1806,83.2567,285854.0
2021-01-27 12:15:00,87.5,88.16,87.47,87.98,34635.0,83.2092,83.8368,83.1806,83.6656,34635.0
2021-01-27 12:20:00,88.02,88.23,87.89,88.17,27476.0,83.7037,83.9034,83.58,83.8463,27476.0
2021-01-27 12:25:00,88.23,88.24,87.79,87.86,56399.0,83.9034,83.9129,83.4849,83.5515,56399.0
2021-01-27 12:30:00,87.86,88.01,87.63,87.85,46246.0,83.5515,83.6941,83.3328,83.542,46246.0
2021-01-27 12:35:00,87.92,87.99,87.66,87.86,30671.0,83.6086,83.6751,83.3613,83.5515,30671.0
2021-01-27 12:40:00,87.87,88.36,87.87,88.23,37831.0,83.561,84.027,83.561,83.9034,37831.0
2021-01-27 12:45:00,88.19,88.61,88.19,88.5,25138.0,83.8653,84.2647,83.8653,84.1601,25138.0
2021-01-27 12:50:00,88.51,88.83,88.5,88.7,74477.0,84.1696,84.4739,84.1601,84.3503,74477.0
2021-01-27 12:55:00,88.73,88.74,88.47,88.54,35813.0,84.3788,84.3883,84.1316,84.1982,35813.0
2021-01-27 13:00:00,88.52,88.76,88.23,88.31,34465.0,84.1791,84.4074,83.9034,83.9794,34465.0
2021-01-27 13:05:00,88.34,88.52,88.2,88.43,38606.0,84.008,84.1791,83.8748,84.0935,38606.0
2021-01-27 13:10:00,88.48,88.65,88.18,88.23,29589.0,84.1411,84.3028,83.8558,83.9034,29589.0
2021-01-27 13:15:00,88.23,88.48,88.08,88.46,21171.0,83.9034,84.1411,83.7607,84.1221,21171.0
2021-01-27 13:20:00,88.48,88.57,88.31,88.4,76355.0,84.1411,84.2267,83.9794,84.065,76355.0
2021-01-27 13:25:00,88.34,88.64,88.22,88.64,122921.0,84.008,84.2933,83.8938,84.2933,122921.0
2021-01-27 13:30:00,88.58,88.77,88.52,88.71,30848.0,84.2362,84.4169,84.1791,84.3598,30848.0
2021-01-27 13:35:00,88.71,88.9,88.63,88.75,18383.0,84.3598,84.5405,84.2837,84.3979,18383.0
2021-01-27 13:40:00,88.72,88.75,88.4,88.4,22346.0,84.3693,84.3979,84.065,84.065,22346.0
2021-01-27 13:45:00,88.37,88.46,88.11,88.11,32589.0,84.0365,84.1221,83.7892,83.7892,32589.0
2021-01-27 13:50:00,88.17,88.39,88.08,88.39,18696.0,83.8463,84.0555,83.7607,84.0555,18696.0
2021-01-27 13:55:00,88.35,88.39,88.03,88.03,16384.0,84.0175,84.0555,83.7132,83.7132,16384.0
2021-01-27 14:00:00,88.11,88.21,87.81,87.81,21672.0,83.7892,83.8843,83.504,83.504,21672.0
2021-01-27 14:05:00,87.79,88.08,87.7,87.73,33239.0,83.4849,83.7607,83.3993,83.4279,33239.0
2021-01-27 14:10:00,87.72,87.85,87.61,87.67,145641.0,83.4184,83.542,83.3138,83.3708,145641.0
2021-01-27 14:15:00,87.67,87.71,87.18,87.2,87438.0,83.3708,83.4089,82.9048,82.9239,87438.0
2021-01-27 14:20:00,87.2,87.65,87.19,87.62,39510.0,82.9239,83.3518,82.9144,83.3233,39510.0
2021-01-27 14:25:00,87.62,87.65,87.32,87.38,27586.0,83.3233,83.3518,83.038,83.095,27586.0
2021-01-27 14:30:00,87.41,87.54,87.1,87.1,40513.0,83.1236,83.2472,82.8288,82.8288,40513.0
2021-01-27 14:35:00,87.1,87.52,87.08,87.38,36575.0,82.8288,83.2282,82.8098,83.095,36575.0
2021-01-27 14:40:00,87.36,87.55,87.19,87.37,23379.0,83.076,83.2567,82.9144,83.0855,23379.0
2021-01-27 14:45:00,87.33,87.37,86.71,86.83,28420.0,83.0475,83.0855,82.4579,82.572,28420.0
2021-01-27 14:50:00,86.89,87.06,86.81,86.98,31298.0,82.6291,82.7907,82.553,82.7147,31298.0
2021-01-27 14:55:00,86.94,87.24,86.79,87.11,42680.0,82.6766,82.9619,82.534,82.8383,42680.0
2021-01-27 15:00:00,87.06,87.47,86.99,87.32,33476.0,82.7907,83.1806,82.7242,83.038,33476.0
2021-01-27 15:05:00,87.32,87.5,87.32,87.4,23266.0,83.038,83.2092,83.038,83.1141,23266.0
2021-01-27 15:10:00,87.4,87.65,87.39,87.64,18233.0,83.1141,83.3518,83.1045,83.3423,18233.0
2021-01-27 15:15:00,87.61,87.64,87.45,87.45,25543.0,83.3138,83.3423,83.1616,83.1616,25543.0
2021-01-27 15:20:00,87.48,87.56,87.37,87.41,40389.0,83.1901,83.2662,83.0855,83.1236,40389.0
2021-01-27 15:25:00,87.44,87.59,87.16,87.18,26811.0,83.1521,83.2947,82.8858,82.9048,26811.0
2021-01-27 15:30:00,87.18,87.36,87.09,87.1,41095.0,82.9048,83.076,82.8193,82.8288,41095.0
2021-01-27 15:35:00,87.12,87.24,86.91,87.0,58081.0,82.8478,82.9619,82.6481,82.7337,58081.0
2021-01-27 15:40:00,87.0,87.17,86.85,87.12,50365.0,82.7337,82.8953,82.591,82.8478,50365.0
2021-01-27 15:45:00,87.13,87.18,87.01,87.09,55556.0,82.8573,82.9048,82.7432,82.8193,55556.0
2021-01-27 15:50:00,87.07,87.55,87.04,87.42,117235.0,82.8002,83.2567,82.7717,83.1331,117235.0
2021-01-27 15:55:00,87.4,87.53,86.95,87.04,247819.0,83.1141,83.2377,82.6861,82.7717,247819.0
2021-01-28 09:30:00,87.52,88.0,87.32,87.64,107152.0,83.2282,83.6846,83.038,83.3423,107152.0
2021-01-28 09:35:00,87.64,87.84,87.31,87.37,86651.0,83.3423,83.5325,83.0285,83.0855,86651.0
2021-01-28 09:40:00,87.47,87.55,87.19,87.24,30901.0,83.1806,83.2567,82.9144,82.9619,30901.0
2021-01-28 09:45:00,87.29,87.59,87.24,87.35,61783.0,83.0095,83.2947,82.9619,83.0665,61783.0
2021-01-28 09:50:00,87.35,87.59,86.8,87.48,75186.0,83.0665,83.2947,82.5435,83.1901,75186.0
2021-01-28 09:55:00,87.48,87.58,87.12,87.43,69551.0,83.1901,83.2852,82.8478,83.1426,69551.0
2021-01-28 10:00:00,87.5,88.26,87.35,88.14,67147.0,83.2092,83.9319,83.0665,83.8178,67147.0
2021-01-28 10:05:00,88.04,88.4,87.74,88.29,517256.0,83.7227,84.065,83.4374,83.9604,517256.0
2021-01-28 10:10:00,88.32,88.69,88.29,88.52,13076.0,83.9889,84.3408,83.9604,84.1791,13076.0
2021-01-28 10:15:00,88.45,88.85,88.45,88.85,20638.0,84.1126,84.493,84.1126,84.493,20638.0
2021-01-28 10:20:00,88.79,88.93,88.44,88.59,27458.0,84.4359,84.569,84.1031,84.2457,27458.0
2021-01-28 10:25:00,88.62,88.73,88.51,88.65,29425.0,84.2742,84.3788,84.1696,84.3028,29425.0
2021-01-28 10:30:00,88.67,88.75,88.19,88.3,120094.0,84.3218,84.3979,83.8653,83.9699,120094.0
2021-01-28 10:35:00,88.27,88.39,88.06,88.24,19619.0,83.9414,84.0555,83.7417,83.9129,19619.0
2021-01-28 10:40:00,88.22,88.3,88.03,88.18,61173.0,83.8938,83.9699,83.7132,83.8558,61173.0
2021-01-28 10:45:00,88.19,88.37,88.19,88.37,73275.0,83.8653,84.0365,83.8653,84.0365,73275.0
2021-01-28 10:50:00,88.34,88.6,88.33,88.41,30185.0,84.008,84.2552,83.9985,84.0745,30185.0
2021-01-28 10:55:00,88.42,88.75,88.42,88.54,24018.0,84.084,84.3979,84.084,84.1982,24018.0
2021-01-28 11:00:00,88.58,88.63,88.27,88.5,60229.0,84.2362,84.2837,83.9414,84.1601,60229.0
2021-01-28 11:05:00,88.5,88.52,88.32,88.36,26991.0,84.1601,84.1791,83.9889,84.027,26991.0
2021-01-28 11:10:00,88.39,88.45,88.29,88.36,46126.0,84.0555,84.1126,83.9604,84.027,46126.0
2021-01-28 11:15:00,88.38,88.6,88.29,88.55,49661.0,84.046,84.2552,83.9604,84.2077,49661.0
2021-01-28 11:20:00,88.56,88.6,88.47,88.56,28614.0,84.2172,84.2552,84.1316,84.2172,28614.0
2021-01-28 11:25:00,88.56,88.76,88.5,88.59,39047.0,84.2172,84.4074,84.1601,84.2457,39047.0
2021-01-28 11:30:00,88.62,88.64,88.45,88.49,26793.0,84.2742,84.2933,84.1126,84.1506,26793.0
2021-01-28 11:35:00,88.48,88.51,88.38,88.45,14763.0,84.1411,84.1696,84.046,84.1126,14763.0
2021-01-28 11:40:00,88.5,88.63,88.34,88.37,19375.0,84.1601,84.2837,84.008,84.0365,19375.0
2021-01-28 11:45:00,88.36,88.44,88.22,88.25,42736.0,84.027,84.1031,83.8938,83.9224,42736.0
2021-01-28 11:50:00,88.25,88.64,88.24,88.6,44645.0,83.9224,84.2933,83.9129,84.2552,44645.0
2021-01-28 11:55:00,88.6,88.6,88.33,88.37,24681.0,84.2552,84.2552,83.9985,84.0365,24681.0
2021-01-28 12:00:00,88.39,88.4,88.15,88.22,33758.0,84.0555,84.065,83.8273,83.8938,33758.0
2021-01-28 12:05:00,88.22,88.52,88.21,88.52,20025.0,83.8938,84.1791,83.8843,84.1791,20025.0
2021-01-28 12:10:00,88.52,88.53,88.3,88.38,46473.0,84.1791,84.1886,83.9699,84.046,46473.0
2021-01-28 12:15:00,88.35,88.36,88.22,88.3,20067.0,84.0175,84.027,83.8938,83.9699,20067.0
2021-01-28 12:20:00,88.29,88.31,88.21,88.29,23928.0,83.9604,83.9794,83.8843,83.9604,23928.0
2021-01-28 12:25:00,88.29,88.45,88.27,88.37,35311.0,83.9604,84.1126,83.9414,84.0365,35311.0
2021-01-28 12:30:00,88.38,88.48,88.35,88.45,20459.0,84.046,84.1411,84.0175,84.1126,20459.0
2021-01-28 12:35:00,88.44,88.77,88.44,88.77,17303.0,84.1031,84.4169,84.1031,84.4169,17303.0
2021-01-28 12:40:00,88.77,88.82,88.65,88.8,33027.0,84.4169,84.4644,84.3028,84.4454,33027.0
2021-01-28 12:45:00,88.78,88.81,88.64,88.67,35087.0,84.4264,84.4549,84.2933,84.3218,35087.0
2021-01-28 12:50:00,88.66,88.67,88.54,88.62,25917.0,84.3123,84.3218,84.1982,84.2742,25917.0
2021-01-28 12:55:00,88.63,88.91,88.58,88.86,19282.0,84.2837,84.55,84.2362,84.5025,19282.0
2021-01-28 13:00:00,88.86,88.88,88.68,88.69,31440.0,84.5025,84.5215,84.3313,84.3408,31440.0
2021-01-28 13:05:00,88.69,88.71,88.57,88.59,11714.0,84.3408,84.3598,84.2267,84.2457,11714.0
2021-01-28 13:10:00,88.59,88.61,88.49,88.54,23301.0,84.2457,84.2647,84.1506,84.1982,23301.0
2021-01-28 13:15:00,88.52,88.68,88.48,88.66,16975.0,84.1791,84.3313,84.1411,84.3123,16975.0
2021-01-28 13:20:00,88.67,88.91,88.55,88.89,33015.0,84.3218,84.55,84.2077,84.531,33015.0
2021-01-28 13:25:00,88.89,89.16,88.88,89.15,27163.0,84.531,84.7878,84.5215,84.7782,27163.0
2021-01-28 13:30:00,89.11,89.37,89.11,89.37,62127.0,84.7402,84.9875,84.7402,84.9875,62127.0
2021-01-28 13:35:00,89.36,89.57,89.32,89.56,37140.0,84.9779,85.1776,84.9399,85.1681,37140.0
2021-01-28 13:40:00,89.56,89.61,89.45,89.5,33404.0,85.1681,85.2157,85.0635,85.1111,33404.0
2021-01-28 13:45:00,89.49,89.63,89.48,89.58,22653.0,85.1016,85.2347,85.0921,85.1872,22653.0
2021-01-28 13:50:00,89.59,89.67,89.48,89.65,26783.0,85.1967,85.2727,85.0921,85.2537,26783.0
2021-01-28 13:55:00,89.66,89.66,89.57,89.61,16264.0,85.2632,85.2632,85.1776,85.2157,16264.0
2021-01-28 14:00:00,89.6,89.7,89.48,89.48,14727.0,85.2062,85.3013,85.0921,85.0921,14727.0
2021-01-28 14:05:00,89.48,89.48,89.23,89.23,19759.0,85.0921,85.0921,84.8543,84.8543,19759.0
2021-01-28 14:10:00,89.24,89.26,89.12,89.15,13465.0,84.8638,84.8828,84.7497,84.7782,13465.0
2021-01-28 14:15:00,89.17,89.19,89.03,89.07,23488.0,84.7973,84.8163,84.6641,84.7022,23488.0
2021-01-28 14:20:00,89.07,89.07,88.75,88.79,87370.0,84.7022,84.7022,84.3979,84.4359,87370.0
2021-01-28 14:25:00,88.81,89.09,88.81,89.09,15395.0,84.4549,84.7212,84.4549,84.7212,15395.0
2021-01-28 14:30:00,89.1,89.12,88.8,88.86,28257.0,84.7307,84.7497,84.4454,84.5025,28257.0
2021-01-28 14:35:00,88.84,88.84,88.72,88.78,10633.0,84.4834,84.4834,84.3693,84.4264,10633.0
2021-01-28 14:40:00,88.77,88.82,88.7,88.81,202511.0,84.4169,84.4644,84.3503,84.4549,202511.0
2021-01-28 14:45:00,88.82,88.91,88.77,88.81,22499.0,84.4644,84.55,84.4169,84.4549,22499.0
2021-01-28 14:50:00,88.8,88.86,88.63,88.71,28783.0,84.4454,84.5025,84.2837,84.3598,28783.0
2021-01-28 14:55:00,88.69,88.86,88.66,88.85,17056.0,84.3408,84.5025,84.3123,84.493,17056.0
2021-01-28 15:00:00,88.84,88.93,88.74,88.83,32973.0,84.4834,84.569,84.3883,84.4739,32973.0
2021-01-28 15:05:00,88.81,88.98,88.8,88.82,37918.0,84.4549,84.6166,84.4454,84.4644,37918.0
2021-01-28 15:10:00,88.81,88.83,88.69,88.73,45713.0,84.4549,84.4739,84.3408,84.3788,45713.0
2021-01-28 15:15:00,88.73,88.77,88.56,88.76,18815.0,84.3788,84.4169,84.2172,84.4074,18815.0
2021-01-28 15:20:00,88.78,88.78,88.61,88.7,36382.0,84.4264,84.4264,84.2647,84.3503,36382.0
2021-01-28 15:25:00,88.66,89.04,88.66,89.0,1047770.0,84.3123,84.6736,84.3123,84.6356,1047770.0
2021-01-28 15:30:00,89.0,89.1,88.84,88.84,49286.0,84.6356,84.7307,84.4834,84.4834,49286.0
2021-01-28 15:35:00,88.84,88.98,88.83,88.85,51725.0,84.4834,84.6166,84.4739,84.493,51725.0
2021-01-28 15:40:00,88.83,88.86,88.64,88.7,50475.0,84.4739,84.5025,84.2933,84.3503,50475.0
2021-01-28 15:45:00,88.7,88.73,88.5,88.66,69077.0,84.3503,84.3788,84.1601,84.3123,69077.0
2021-01-28 15:50:00,88.64,88.72,88.5,88.52,140461.0,84.2933,84.3693,84.1601,84.1791,140461.0
2021-01-28 15:55:00,88.51,88.55,88.4,88.49,404780.0,84.1696,84.2077,84.065,84.1506,404780.0
2021-01-29 09:30:00,88.18,88.29,87.84,88.25,121128.0,83.8558,83.9604,83.5325,83.9224,121128.0
2021-01-29 09:35:00,88.24,88.81,88.2,88.75,32803.0,83.9129,84.4549,83.8748,84.3979,32803.0
2021-01-29 09:40:00,88.75,88.98,88.64,88.73,17338.0,84.3979,84.6166,84.2933,84.3788,17338.0
2021-01-29 09:45:00,88.79,89.07,88.79,89.04,38144.0,84.4359,84.7022,84.4359,84.6736,38144.0
2021-01-29 09:50:00,89.03,89.06,88.15,88.24,41358.0,84.6641,84.6927,83.8273,83.9129,41358.0
2021-01-29 09:55:00,88.27,88.53,88.26,88.3,17380.0,83.9414,84.1886,83.9319,83.9699,17380.0
2021-01-29 10:00:00,88.26,88.32,87.94,88.2,77921.0,83.9319,83.9889,83.6276,83.8748,77921.0
2021-01-29 10:05:00,88.17,88.43,88.13,88.36,40443.0,83.8463,84.0935,83.8083,84.027,40443.0
2021-01-29 10:10:00,88.36,88.66,88.36,88.56,29383.0,84.027,84.3123,84.027,84.2172,29383.0
2021-01-29 10:15:00,88.54,88.55,88.31,88.34,14318.0,84.1982,84.2077,83.9794,84.008,14318.0
2021-01-29 10:20:00,88.34,88.43,88.25,88.42,77794.0,84.008,84.0935,83.9224,84.084,77794.0
2021-01-29 10:25:00,88.42,88.43,88.0,88.06,24568.0,84.084,84.0935,83.6846,83.7417,24568.0
2021-01-29 10:30:00,88.12,88.21,88.11,88.17,15283.0,83.7988,83.8843,83.7892,83.8463,15283.0
2021-01-29 10:35:00,88.17,88.33,88.02,88.03,21372.0,83.8463,83.9985,83.7037,83.7132,21372.0
2021-01-29 10:40:00,88.0,88.02,87.74,87.75,19720.0,83.6846,83.7037,83.4374,83.4469,19720.0
2021-01-29 10:45:00,87.75,87.77,87.47,87.73,20349.0,83.4469,83.4659,83.1806,83.4279,20349.0
2021-01-29 10:50:00,87.7,87.82,87.67,87.69,26883.0,83.3993,83.5135,83.3708,83.3898,26883.0
2021-01-29 10:55:00,87.69,87.89,87.67,87.84,15238.0,83.3898,83.58,83.3708,83.5325,15238.0
2021-01-29 11:00:00,87.82,87.83,87.5,87.5,21245.0,83.5135,83.523,83.2092,83.2092,21245.0
2021-01-29 11:05:00,87.49,87.58,87.46,87.52,97633.0,83.1996,83.2852,83.1711,83.2282,97633.0
2021-01-29 11:10:00,87.5,87.5,87.21,87.26,11862.0,83.2092,83.2092,82.9334,82.9809,11862.0
2021-01-29 11:15:00,87.27,87.34,87.19,87.33,37320.0,82.9904,83.057,82.9144,83.0475,37320.0
2021-01-29 11:20:00,87.34,87.5,87.3,87.45,24958.0,83.057,83.2092,83.019,83.1616,24958.0
2021-01-29 11:25:00,87.43,87.53,87.2,87.21,105113.0,83.1426,83.2377,82.9239,82.9334,105113.0
2021-01-29 11:30:00,87.19,87.35,87.16,87.22,20065.0,82.9144,83.0665,82.8858,82.9429,20065.0
2021-01-29 11:35:00,87.22,87.41,87.15,87.39,17322.0,82.9429,83.1236,82.8763,83.1045,17322.0
2021-01-29 11:40:00,87.4,87.5,87.37,87.44,16272.0,83.1141,83.2092,83.0855,83.1521,16272.0
2021-01-29 11:45:00,87.44,87.53,87.42,87.53,16452.0,83.1521,83.2377,83.1331,83.2377,16452.0
2021-01-29 11:50:00,87.53,87.54,87.35,87.37,67537.0,83.2377,83.2472,83.0665,83.0855,67537.0
2021-01-29 11:55:00,87.37,87.48,87.34,87.42,16433.0,83.0855,83.1901,83.057,83.1331,16433.0
2021-01-29 12:00:00,87.41,87.51,87.39,87.51,10574.0,83.1236,83.2187,83.1045,83.2187,10574.0
2021-01-29 12:05:00,87.53,87.58,87.47,87.48,13117.0,83.2377,83.2852,83.1806,83.1901,13117.0
2021-01-29 12:10:00,87.47,87.55,87.38,87.49,21521.0,83.1806,83.2567,83.095,83.1996,21521.0
2021-01-29 12:15:00,87.5,87.51,87.31,87.47,28709.0,83.2092,83.2187,83.0285,83.1806,28709.0
2021-01-29 12:20:00,87.46,87.55,87.37,87.45,32836.0,83.1711,83.2567,83.0855,83.1616,32836.0
2021-01-29 12:25:00,87.42,87.44,87.21,87.22,12842.0,83.1331,83.1521,82.9334,82.9429,12842.0
2021-01-29 12:30:00,87.19,87.27,87.18,87.22,16681.0,82.9144,82.9904,82.9048,82.9429,16681.0
2021-01-29 12:35:00,87.22,87.4,87.2,87.33,60527.0,82.9429,83.1141,82.9239,83.0475,60527.0
2021-01-29 12:40:00,87.36,87.53,87.32,87.32,38826.0,83.076,83.2377,83.038,83.038,38826.0
2021-01-29 12:45:00,87.32,87.34,87.01,87.05,29056.0,83.038,83.057,82.7432,82.7812,29056.0
2021-01-29 12:50:00,87.06,87.38,87.06,87.34,29995.0,82.7907,83.095,82.7907,83.057,29995.0
2021-01-29 12:55:00,87.34,87.37,87.04,87.04,10348.0,83.057,83.0855,82.7717,82.7717,10348.0
2021-01-29 13:00:00,87.07,87.13,86.89,86.89,61859.0,82.8002,82.8573,82.6291,82.6291,61859.0
2021-01-29 13:05:00,86.88,87.04,86.72,86.95,24397.0,82.6196,82.7717,82.4674,82.6861,24397.0
2021-01-29 13:10:00,86.95,87.13,86.89,87.06,34230.0,82.6861,82.8573,82.6291,82.7907,34230.0
2021-01-29 13:15:00,87.03,87.04,86.73,86.86,96544.0,82.7622,82.7717,82.4769,82.6005,96544.0
2021-01-29 13:20:00,86.87,87.16,86.86,87.15,26708.0,82.61,82.8858,82.6005,82.8763,26708.0
2021-01-29 13:25:00,87.13,87.34,87.12,87.32,15656.0,82.8573,83.057,82.8478,83.038,15656.0
2021-01-29 13:30:00,87.3,87.36,87.24,87.28,28157.0,83.019,83.076,82.9619,82.9999,28157.0
2021-01-29 13:35:00,87.24,87.34,87.23,87.28,16184.0,82.9619,83.057,82.9524,82.9999,16184.0
2021-01-29 13:40:00,87.27,87.31,87.07,87.3,17336.0,82.9904,83.0285,82.8002,83.019,17336.0
2021-01-29 13:45:00,87.3,87.35,87.2,87.24,15496.0,83.019,83.0665,82.9239,82.9619,15496.0
2021-01-29 13:50:00,87.24,87.32,87.13,87.17,15975.0,82.9619,83.038,82.8573,82.8953,15975.0
2021-01-29 13:55:00,87.19,87.38,87.19,87.36,26047.0,82.9144,83.095,82.9144,83.076,26047.0
2021-01-29 14:00:00,87.34,87.63,87.34,87.63,31183.0,83.057,83.3328,83.057,83.3328,31183.0
2021-01-29 14:05:00,87.62,87.72,87.51,87.69,20307.0,83.3233,83.4184,83.2187,83.3898,20307.0
2021-01-29 14:10:00,87.67,87.69,87.55,87.62,18687.0,83.3708,83.3898,83.2567,83.3233,18687.0
2021-01-29 14:15:00,87.63,87.68,87.58,87.66,11541.0,83.3328,83.3803,83.2852,83.3613,11541.0
2021-01-29 14:20:00,87.65,87.68,87.57,87.67,18744.0,83.3518,83.3803,83.2757,83.3708,18744.0
2021-01-29 14:25:00,87.67,87.69,87.58,87.65,13547.0,83.3708,83.3898,83.2852,83.3518,13547.0
2021-01-29 14:30:00,87.63,87.63,87.5,87.53,15325.0,83.3328,83.3328,83.2092,83.2377,15325.0
2021-01-29 14:35:00,87.55,87.65,87.52,87.59,27726.0,83.2567,83.3518,83.2282,83.2947,27726.0
2021-01-29 14:40:00,87.59,87.73,87.54,87.62,25103.0,83.2947,83.4279,83.2472,83.3233,25103.0
2021-01-29 14:45:00,87.62,87.66,87.6,87.65,17727.0,83.3233,83.3613,83.3043,83.3518,17727.0
2021-01-29 14:50:00,87.68,87.89,87.68,87.83,31730.0,83.3803,83.58,83.3803,83.523,31730.0
2021-01-29 14:55:00,87.82,87.97,87.79,87.84,32791.0,83.5135,83.6561,83.4849,83.5325,32791.0
2021-01-29 15:00:00,87.84,88.09,87.83,88.02,29452.0,83.5325,83.7702,83.523,83.7037,29452.0
2021-01-29 15:05:00,88.0,88.05,87.92,87.92,40183.0,83.6846,83.7322,83.6086,83.6086,40183.0
2021-01-29 15:10:00,87.92,88.04,87.73,87.77,65597.0,83.6086,83.7227,83.4279,83.4659,65597.0
2021-01-29 15:15:00,87.75,87.76,87.65,87.66,34891.0,83.4469,83.4564,83.3518,83.3613,34891.0
2021-01-29 15:20:00,87.67,87.72,87.61,87.67,34943.0,83.3708,83.4184,83.3138,83.3708,34943.0
2021-01-29 15:25:00,87.68,87.72,87.63,87.67,29672.0,83.3803,83.4184,83.3328,83.3708,29672.0
2021-01-29 15:30:00,87.67,87.88,87.67,87.81,62599.0,83.3708,83.5705,83.3708,83.504,62599.0
2021-01-29 15:35:00,87.81,87.84,87.59,87.6,65265.0,83.504,83.5325,83.2947,83.3043,65265.0
2021-01-29 15:40:00,87.59,87.59,87.47,87.54,48254.0,83.2947,83.2947,83.1806,83.2472,48254.0
2021-01-29 15:45:00,87.52,87.55,87.41,87.51,50281.0,83.2282,83.2567,83.1236,83.2187,50281.0
2021-01-29 15:50:00,87.51,87.77,87.48,87.67,105329.0,83.2187,83.4659,83.1901,83.3708,105329.0
2021-01-29 15:55:00,87.68,87.73,87.15,87.15,385432.0,83.3803,83.4279,82.8763,82.8763,385432.0
2021-02-01 09:30:00,87.49,88.12,86.97,87.01,53639.0,83.1996,83.7988,82.7051,82.7432,53639.0
2021-02-01 09:35:00,87.01,87.05,86.31,86.5,39085.0,82.7432,82.7812,82.0775,82.2582,39085.0
2021-02-01 09:40:00,86.6,86.78,86.31,86.7,63582.0,82.3533,82.5245,82.0775,82.4484,63582.0
2021-02-01 09:45:00,86.68,86.74,86.47,86.72,20158.0,82.4294,82.4864,82.2297,82.4674,20158.0
2021-02-01 09:50:00,86.69,86.73,86.15,86.17,42101.0,82.4389,82.4769,81.9254,81.9444,42101.0
2021-02-01 09:55:00,86.16,86.22,86.01,86.02,38234.0,81.9349,81.9919,81.7922,81.8017,38234.0
2021-02-01 10:00:00,86.04,86.52,85.86,86.46,36661.0,81.8208,82.2772,81.6496,82.2202,36661.0
2021-02-01 10:05:00,86.44,86.51,86.27,86.37,18447.0,82.2011,82.2677,82.0395,82.1346,18447.0
2021-02-01 10:10:00,86.37,86.5,86.16,86.42,14709.0,82.1346,82.2582,81.9349,82.1821,14709.0
2021-02-01 10:15:00,86.34,86.45,86.27,86.32,14090.0,82.106,82.2106,82.0395,82.087,14090.0
2021-02-01 10:20:00,86.38,86.6,86.37,86.6,27677.0,82.1441,82.3533,82.1346,82.3533,27677.0
2021-02-01 10:25:00,86.59,86.66,86.34,86.36,16816.0,82.3438,82.4103,82.106,82.1251,16816.0
2021-02-01 10:30:00,86.31,86.4,86.24,86.34,14172.0,82.0775,82.1631,82.0109,82.106,14172.0
2021-02-01 10:35:00,86.36,86.38,86.19,86.2,14750.0,82.1251,82.1441,81.9634,81.9729,14750.0
2021-02-01 10:40:00,86.2,86.23,86.08,86.1,15255.0,81.9729,82.0014,81.8588,81.8778,15255.0
2021-02-01 10:45:00,86.09,86.12,85.97,86.06,28598.0,81.8683,81.8968,81.7542,81.8398,28598.0
2021-02-01 10:50:00,86.0,86.04,85.74,85.77,25176.0,81.7827,81.8208,81.5355,81.564,25176.0
2021-02-01 10:55:00,85.79,85.89,85.62,85.68,76003.0,81.583,81.6781,81.4213,81.4784,76003.0
2021-02-01 11:00:00,85.67,86.13,85.66,86.13,24625.0,81.4689,81.9063,81.4594,81.9063,24625.0
2021-02-01 11:05:00,86.09,86.24,86.02,86.16,21950.0,81.8683,82.0109,81.8017,81.9349,21950.0
2021-02-01 11:10:00,86.14,86.21,85.98,86.02,19750.0,81.9158,81.9824,81.7637,81.8017,19750.0
2021-02-01 11:15:00,86.02,86.22,85.96,86.21,19439.0,81.8017,81.9919,81.7447,81.9824,19439.0
2021-02-01 11:20:00,86.23,86.31,86.14,86.15,8566.0,82.0014,82.0775,81.9158,81.9254,8566.0
2021-02-01 11:25:00,86.16,86.32,86.16,86.2,8876.0,81.9349,82.087,81.9349,81.9729,8876.0
2021-02-01 11:30:00,86.21,86.35,86.2,86.33,10559.0,81.9824,82.1155,81.9729,82.0965,10559.0
2021-02-01 11:35:00,86.28,86.37,86.2,86.37,77666.0,82.049,82.1346,81.9729,82.1346,77666.0
2021-02-01 11:40:00,86.38,86.6,86.38,86.57,23507.0,82.1441,82.3533,82.1441,82.3248,23507.0
2021-02-01 11:45:00,86.57,86.61,86.4,86.44,79668.0,82.3248,82.3628,82.1631,82.2011,79668.0
2021-02-01 11:50:00,86.47,86.48,86.25,86.27,29960.0,82.2297,82.2392,82.0205,82.0395,29960.0
2021-02-01 11:55:00,86.27,86.3,86.05,86.1,77787.0,82.0395,82.068,81.8303,81.8778,77787.0
2021-02-01 12:00:00,86.1,86.39,86.08,86.14,97217.0,81.8778,82.1536,81.8588,81.9158,97217.0
2021-02-01 12:05:00,86.15,86.16,85.92,85.95,37541.0,81.9254,81.9349,81.7066,81.7352,37541.0
2021-02-01 12:10:00,85.97,86.12,85.95,86.11,20701.0,81.7542,81.8968,81.7352,81.8873,20701.0
2021-02-01 12:15:00,86.11,86.18,86.08,86.13,21581.0,81.8873,81.9539,81.8588,81.9063,21581.0
2021-02-01 12:20:00,86.15,86.24,85.96,86.04,109809.0,81.9254,82.0109,81.7447,81.8208,109809.0
2021-02-01 12:25:00,86.03,86.07,85.79,85.84,39619.0,81.8112,81.8493,81.583,81.6306,39619.0
2021-02-01 12:30:00,85.85,85.97,85.84,85.95,14781.0,81.6401,81.7542,81.6306,81.7352,14781.0
2021-02-01 12:35:00,85.94,85.96,85.74,85.77,28215.0,81.7257,81.7447,81.5355,81.564,28215.0
2021-02-01 12:40:00,85.78,86.08,85.69,85.98,1226931.0,81.5735,81.8588,81.4879,81.7637,1226931.0
2021-02-01 12:45:00,85.97,86.05,85.86,86.04,21424.0,81.7542,81.8303,81.6496,81.8208,21424.0
2021-02-01 12:50:00,86.04,86.26,86.02,86.21,16958.0,81.8208,82.03,81.8017,81.9824,16958.0
2021-02-01 12:55:00,86.23,86.52,86.22,86.41,15190.0,82.0014,82.2772,81.9919,82.1726,15190.0
2021-02-01 13:00:00,86.41,86.55,86.34,86.52,14661.0,82.1726,82.3057,82.106,82.2772,14661.0
2021-02-01 13:05:00,86.54,86.56,86.42,86.44,21516.0,82.2962,82.3153,82.1821,82.2011,21516.0
2021-02-01 13:10:00,86.44,86.44,86.2,86.37,21859.0,82.2011,82.2011,81.9729,82.1346,21859.0
2021-02-01 13:15:00,86.32,86.36,86.12,86.16,16456.0,82.087,82.1251,81.8968,81.9349,16456.0
2021-02-01 13:20:00,86.12,86.12,85.98,85.99,11679.0,81.8968,81.8968,81.7637,81.7732,11679.0
2021-02-01 13:25:00,85.99,86.08,85.93,85.97,37508.0,81.7732,81.8588,81.7161,81.7542,37508.0
2021-02-01 13:30:00,85.97,86.02,85.94,85.97,31505.0,81.7542,81.8017,81.7257,81.7542,31505.0
2021-02-01 13:35:00,85.97,85.98,85.68,85.7,41226.0,81.7542,81.7637,81.4784,81.4974,41226.0
2021-02-01 13:40:00,85.66,85.75,85.47,85.54,28666.0,81.4594,81.545,81.2787,81.3453,28666.0
2021-02-01 13:45:00,85.54,85.65,85.53,85.62,70500.0,81.3453,81.4499,81.3358,81.4213,70500.0
2021-02-01 13:50:00,85.6,85.72,85.56,85.66,16801.0,81.4023,81.5164,81.3643,81.4594,16801.0
2021-02-01 13:55:00,85.66,86.02,85.63,85.98,24658.0,81.4594,81.8017,81.4309,81.7637,24658.0
2021-02-01 14:00:00,85.97,85.97,85.74,85.89,29974.0,81.7542,81.7542,81.5355,81.6781,29974.0
2021-02-01 14:05:00,85.9,85.97,85.85,85.9,28419.0,81.6876,81.7542,81.6401,81.6876,28419.0
2021-02-01 14:10:00,85.9,85.99,85.9,85.92,20458.0,81.6876,81.7732,81.6876,81.7066,20458.0
2021-02-01 14:15:00,85.91,85.95,85.85,85.93,65896.0,81.6971,81.7352,81.6401,81.7161,65896.0
2021-02-01 14:20:00,85.92,86.14,85.83,85.99,87569.0,81.7066,81.9158,81.621,81.7732,87569.0
2021-02-01 14:25:00,85.98,86.05,85.89,85.95,13852.0,81.7637,81.8303,81.6781,81.7352,13852.0
2021-02-01 14:30:00,85.96,86.16,85.94,86.16,30327.0,81.7447,81.9349,81.7257,81.9349,30327.0
2021-02-01 14:35:00,86.19,86.3,86.15,86.28,21698.0,81.9634,82.068,81.9254,82.049,21698.0
2021-02-01 14:40:00,86.27,86.45,86.26,86.37,25449.0,82.0395,82.2106,82.03,82.1346,25449.0
2021-02-01 14:45:00,86.38,86.39,86.18,86.19,18580.0,82.1441,82.1536,81.9539,81.9634,18580.0
2021-02-01 14:50:00,86.2,86.22,86.15,86.2,20281.0,81.9729,81.9919,81.9254,81.9729,20281.0
2021-02-01 14:55:00,86.18,86.19,85.98,86.04,21561.0,81.9539,81.9634,81.7637,81.8208,21561.0
2021-02-01 15:00:00,86.04,86.05,85.91,85.99,29669.0,81.8208,81.8303,81.6971,81.7732,29669.0
2021-02-01 15:05:00,85.98,85.98,85.89,85.91,19135.0,81.7637,81.7637,81.6781,81.6971,19135.0
2021-02-01 15:10:00,85.91,86.2,85.81,86.19,33872.0,81.6971,81.9729,81.602,81.9634,33872.0
2021-02-01 15:15:00,86.22,86.26,86.1,86.17,23521.0,81.9919,82.03,81.8778,81.9444,23521.0
2021-02-01 15:20:00,86.17,86.25,86.04,86.1,55838.0,81.9444,82.0205,81.8208,81.8778,55838.0
2021-02-01 15:25:00,86.11,86.21,86.1,86.17,23988.0,81.8873,81.9824,81.8778,81.9444,23988.0
2021-02-01 15:30:00,86.17,86.17,85.92,86.02,45174.0,81.9444,81.9444,81.7066,81.8017,45174.0
2021-02-01 15:35:00,86.03,86.22,86.02,86.08,29674.0,81.8112,81.9919,81.8017,81.8588,29674.0
2021-02-01 15:40:00,86.08,86.32,86.0,86.27,33631.0,81.8588,82.087,81.7827,82.0395,33631.0
2021-02-01 15:45:00,86.24,86.38,86.21,86.33,62131.0,82.0109,82.1441,81.9824,82.0965,62131.0
2021-02-01 15:50:00,86.32,86.37,86.19,86.31,62405.0,82.087,82.1346,81.9634,82.0775,62405.0
2021-02-01 15:55:00,86.31,86.32,86.08,86.18,221121.0,82.0775,82.087,81.8588,81.9539,221121.0
2021-02-02 09:30:00,86.94,87.18,86.55,86.75,47423.0,82.6766,82.9048,82.3057,82.4959,47423.0
2021-02-02 09:35:00,86.67,86.95,86.62,86.91,22512.0,82.4199,82.6861,82.3723,82.6481,22512.0
2021-02-02 09:40:00,87.0,87.07,86.64,86.82,22349.0,82.7337,82.8002,82.3913,82.5625,22349.0
2021-02-02 09:45:00,86.88,86.91,86.67,86.91,21816.0,82.6196,82.6481,82.4199,82.6481,21816.0
2021-02-02 09:50:00,86.91,87.31,86.81,87.28,26958.0,82.6481,83.0285,82.553,82.9999,26958.0
2021-02-02 09:55:00,87.29,87.45,87.11,87.26,15172.0,83.0095,83.1616,82.8383,82.9809,15172.0
2021-02-02 10:00:00,87.19,87.44,87.05,87.35,22078.0,82.9144,83.1521,82.7812,83.0665,22078.0
2021-02-02 10:05:00,87.32,87.47,87.24,87.44,10502.0,83.038,83.1806,82.9619,83.1521,10502.0
2021-02-02 10:10:00,87.43,87.56,87.42,87.54,14610.0,83.1426,83.2662,83.1331,83.2472,14610.0
2021-02-02 10:15:00,87.56,87.7,87.55,87.67,25145.0,83.2662,83.3993,83.2567,83.3708,25145.0
2021-02-02 10:20:00,87.67,87.8,87.59,87.59,28221.0,83.3708,83.4944,83.2947,83.2947,28221.0
2021-02-02 10:25:00,87.61,87.86,87.56,87.56,29739.0,83.3138,83.5515,83.2662,83.2662,29739.0
2021-02-02 10:30:00,87.54,87.72,87.49,87.72,23631.0,83.2472,83.4184,83.1996,83.4184,23631.0
2021-02-02 10:35:00,87.71,87.71,87.31,87.36,27677.0,83.4089,83.4089,83.0285,83.076,27677.0
2021-02-02 10:40:00,87.38,87.41,87.15,87.22,20379.0,83.095,83.1236,82.8763,82.9429,20379.0
2021-02-02 10:45:00,87.22,87.35,87.2,87.28,25526.0,82.9429,83.0665,82.9239,82.9999,25526.0
2021-02-02 10:50:00,87.26,87.29,87.18,87.18,17311.0,82.9809,83.0095,82.9048,82.9048,17311.0
2021-02-02 10:55:00,87.21,87.59,87.13,87.59,15377.0,82.9334,83.2947,82.8573,83.2947,15377.0
2021-02-02 11:00:00,87.62,87.76,87.61,87.66,27789.0,83.3233,83.4564,83.3138,83.3613,27789.0
2021-02-02 11:05:00,87.65,87.7,87.57,87.7,20264.0,83.3518,83.3993,83.2757,83.3993,20264.0
2021-02-02 11:10:00,87.7,87.78,87.68,87.76,38365.0,83.3993,83.4754,83.3803,83.4564,38365.0
2021-02-02 11:15:00,87.77,87.78,87.59,87.67,28110.0,83.4659,83.4754,83.2947,83.3708,28110.0
2021-02-02 11:20:00,87.68,87.81,87.6,87.77,44555.0,83.3803,83.504,83.3043,83.4659,44555.0
2021-02-02 11:25:00,87.76,88.08,87.76,88.08,36589.0,83.4564,83.7607,83.4564,83.7607,36589.0
2021-02-02 11:30:00,88.13,88.27,88.01,88.2,42951.0,83.8083,83.9414,83.6941,83.8748,42951.0
2021-02-02 11:35:00,88.2,88.24,88.08,88.09,38306.0,83.8748,83.9129,83.7607,83.7702,38306.0
2021-02-02 11:40:00,88.08,88.2,88.01,88.18,23660.0,83.7607,83.8748,83.6941,83.8558,23660.0
2021-02-02 11:45:00,88.16,88.17,87.87,87.87,27997.0,83.8368,83.8463,83.561,83.561,27997.0
2021-02-02 11:50:00,87.83,87.89,87.61,87.71,23340.0,83.523,83.58,83.3138,83.4089,23340.0
2021-02-02 11:55:00,87.7,87.7,87.45,87.53,21947.0,83.3993,83.3993,83.1616,83.2377,21947.0
2021-02-02 12:00:00,87.55,87.76,87.51,87.7,19775.0,83.2567,83.4564,83.2187,83.3993,19775.0
2021-02-02 12:05:00,87.71,87.72,87.61,87.69,21808.0,83.4089,83.4184,83.3138,83.3898,21808.0
2021-02-02 12:10:00,87.67,87.7,87.63,87.69,14712.0,83.3708,83.3993,83.3328,83.3898,14712.0
2021-02-02 12:15:00,87.68,87.82,87.67,87.76,15692.0,83.3803,83.5135,83.3708,83.4564,15692.0
2021-02-02 12:20:00,87.75,87.75,87.33,87.37,16167.0,83.4469,83.4469,83.0475,83.0855,16167.0
2021-02-02 12:25:00,87.36,87.46,87.29,87.43,12310.0,83.076,83.1711,83.0095,83.1426,12310.0
2021-02-02 12:30:00,87.45,87.47,87.33,87.33,17341.0,83.1616,83.1806,83.0475,83.0475,17341.0
2021-02-02 12:35:00,87.33,87.36,87.28,87.34,12718.0,83.0475,83.076,82.9999,83.057,12718.0
2021-02-02 12:40:00,87.36,87.44,87.34,87.38,12126.0,83.076,83.1521,83.057,83.095,12126.0
2021-02-02 12:45:00,87.36,87.45,87.32,87.36,12339.0,83.076,83.1616,83.038,83.076,12339.0
2021-02-02 12:50:00,87.37,87.43,87.34,87.38,8180.0,83.0855,83.1426,83.057,83.095,8180.0
2021-02-02 12:55:00,87.36,87.41,87.33,87.39,13781.0,83.076,83.1236,83.0475,83.1045,13781.0
2021-02-02 13:00:00,87.44,87.44,87.24,87.3,18070.0,83.1521,83.1521,82.9619,83.019,18070.0
2021-02-02 13:05:00,87.33,87.33,87.1,87.13,14620.0,83.0475,83.0475,82.8288,82.8573,14620.0
2021-02-02 13:10:00,87.16,87.32,87.04,87.21,22465.0,82.8858,83.038,82.7717,82.9334,22465.0
2021-02-02 13:15:00,87.2,87.21,87.03,87.1,17434.0,82.9239,82.9334,82.7622,82.8288,17434.0
2021-02-02 13:20:00,87.12,87.17,87.1,87.17,12896.0,82.8478,82.8953,82.8288,82.8953,12896.0
2021-02-02 13:25:00,87.19,87.38,87.17,87.31,17596.0,82.9144,83.095,82.8953,83.0285,17596.0
2021-02-02 13:30:00,87.33,87.33,87.09,87.09,15618.0,83.0475,83.0475,82.8193,82.8193,15618.0
2021-02-02 13:35:00,87.06,87.12,86.86,87.08,80046.0,82.7907,82.8478,82.6005,82.8098,80046.0
2021-02-02 13:40:00,87.12,87.14,86.99,87.04,23239.0,82.8478,82.8668,82.7242,82.7717,23239.0
2021-02-02 13:45:00,87.03,87.03,86.93,86.97,17911.0,82.7622,82.7622,82.6671,82.7051,17911.0
2021-02-02 13:50:00,86.95,86.98,86.9,86.93,17577.0,82.6861,82.7147,82.6386,82.6671,17577.0
2021-02-02 13:55:00,86.95,87.21,86.95,87.21,9299.0,82.6861,82.9334,82.6861,82.9334,9299.0
2021-02-02 14:00:00,87.24,87.27,87.14,87.18,12370.0,82.9619,82.9904,82.8668,82.9048,12370.0
2021-02-02 14:05:00,87.19,87.22,87.12,87.17,11844.0,82.9144,82.9429,82.8478,82.8953,11844.0
2021-02-02 14:10:00,87.21,87.27,87.19,87.19,14461.0,82.9334,82.9904,82.9144,82.9144,14461.0
2021-02-02 14:15:00,87.18,87.21,87.07,87.1,15114.0,82.9048,82.9334,82.8002,82.8288,15114.0
2021-02-02 14:20:00,87.09,87.22,87.07,87.19,13004.0,82.8193,82.9429,82.8002,82.9144,13004.0
2021-02-02 14:25:00,87.2,87.23,87.15,87.22,31292.0,82.9239,82.9524,82.8763,82.9429,31292.0
2021-02-02 14:30:00,87.22,87.35,87.22,87.29,36235.0,82.9429,83.0665,82.9429,83.0095,36235.0
2021-02-02 14:35:00,87.27,87.29,87.2,87.27,30512.0,82.9904,83.0095,82.9239,82.9904,30512.0
2021-02-02 14:40:00,87.25,87.25,87.1,87.14,26327.0,82.9714,82.9714,82.8288,82.8668,26327.0
2021-02-02 14:45:00,87.12,87.14,87.06,87.12,12039.0,82.8478,82.8668,82.7907,82.8478,12039.0
2021-02-02 14:50:00,87.09,87.16,87.06,87.15,15779.0,82.8193,82.8858,82.7907,82.8763,15779.0
2021-02-02 14:55:00,87.15,87.17,87.06,87.06,22546.0,82.8763,82.8953,82.7907,82.7907,22546.0
2021-02-02 15:00:00,87.06,87.16,87.05,87.09,17518.0,82.7907,82.8858,82.7812,82.8193,17518.0
2021-02-02 15:05:00,87.07,87.12,87.02,87.02,6962.0,82.8002,82.8478,82.7527,82.7527,6962.0
2021-02-02 15:10:00,87.03,87.07,86.91,86.93,11766.0,82.7622,82.8002,82.6481,82.6671,11766.0
2021-02-02 15:15:00,86.95,87.05,86.89,86.96,29420.0,82.6861,82.7812,82.6291,82.6956,29420.0
2021-02-02 15:20:00,86.96,86.99,86.88,86.88,15484.0,82.6956,82.7242,82.6196,82.6196,15484.0
2021-02-02 15:25:00,86.88,87.03,86.88,87.0,64240.0,82.6196,82.7622,82.6196,82.7337,64240.0
2021-02-02 15:30:00,86.99,87.07,86.96,87.05,128071.0,82.7242,82.8002,82.6956,82.7812,128071.0
2021-02-02 15:35:00,87.05,87.06,86.87,86.92,49393.0,82.7812,82.7907,82.61,82.6576,49393.0
2021-02-02 15:40:00,86.93,87.16,86.91,87.1,24705.0,82.6671,82.8858,82.6481,82.8288,24705.0
2021-02-02 15:45:00,87.1,87.18,87.07,87.08,32083.0,82.8288,82.9048,82.8002,82.8098,32083.0
2021-02-02 15:50:00,87.06,87.25,87.06,87.08,77886.0,82.7907,82.9714,82.7907,82.8098,77886.0
2021-02-02 15:55:00,87.08,87.09,86.74,86.74,183110.0,82.8098,82.8193,82.4864,82.4864,183110.0
2021-02-03 09:30:00,86.17,86.66,85.88,86.66,92092.0,81.9444,82.4103,81.6686,82.4103,92092.0
2021-02-03 09:35:00,86.68,86.75,86.01,86.08,60357.0,82.4294,82.4959,81.7922,81.8588,60357.0
2021-02-03 09:40:00,86.11,86.28,86.08,86.19,15770.0,81.8873,82.049,81.8588,81.9634,15770.0
2021-02-03 09:45:00,86.2,86.52,86.11,86.42,14648.0,81.9729,82.2772,81.8873,82.1821,14648.0
2021-02-03 09:50:00,86.45,86.49,86.06,86.1,14441.0,82.2106,82.2487,81.8398,81.8778,14441.0
2021-02-03 09:55:00,86.14,86.67,86.14,86.65,45555.0,81.9158,82.4199,81.9158,82.4008,45555.0
2021-02-03 10:00:00,86.6,86.75,86.53,86.74,12532.0,82.3533,82.4959,82.2867,82.4864,12532.0
2021-02-03 10:05:00,86.79,86.86,86.73,86.78,15652.0,82.534,82.6005,82.4769,82.5245,15652.0
2021-02-03 10:10:00,86.84,86.95,86.79,86.91,18406.0,82.5815,82.6861,82.534,82.6481,18406.0
2021-02-03 10:15:00,86.9,86.91,86.7,86.81,37731.0,82.6386,82.6481,82.4484,82.553,37731.0
2021-02-03 10:20:00,86.82,87.05,86.76,87.01,81554.0,82.5625,82.7812,82.5054,82.7432,81554.0
2021-02-03 10:25:00,86.98,87.01,86.67,86.67,37556.0,82.7147,82.7432,82.4199,82.4199,37556.0
2021-02-03 10:30:00,86.65,86.69,86.49,86.54,8163.0,82.4008,82.4389,82.2487,82.2962,8163.0
2021-02-03 10:35:00,86.54,86.8,86.47,86.8,11550.0,82.2962,82.5435,82.2297,82.5435,11550.0
2021-02-03 10:40:00,86.74,86.74,86.59,86.65,5026.0,82.4864,82.4864,82.3438,82.4008,5026.0
2021-02-03 10:45:00,86.67,86.8,86.57,86.59,12426.0,82.4199,82.5435,82.3248,82.3438,12426.0
2021-02-03 10:50:00,86.56,86.59,86.45,86.58,8685.0,82.3153,82.3438,82.2106,82.3343,8685.0
2021-02-03 10:55:00,86.58,86.58,86.46,86.55,10499.0,82.3343,82.3343,82.2202,82.3057,10499.0
2021-02-03 11:00:00,86.52,86.59,86.5,86.57,16876.0,82.2772,82.3438,82.2582,82.3248,16876.0
2021-02-03 11:05:00,86.57,86.71,86.51,86.58,15982.0,82.3248,82.4579,82.2677,82.3343,15982.0
2021-02-03 11:10:00,86.59,86.87,86.59,86.87,32633.0,82.3438,82.61,82.3438,82.61,32633.0
2021-02-03 11:15:00,86.87,86.9,86.63,86.63,32255.0,82.61,82.6386,82.3818,82.3818,32255.0
2021-02-03 11:20:00,86.68,86.8,86.64,86.8,18933.0,82.4294,82.5435,82.3913,82.5435,18933.0
2021-02-03 11:25:00,86.81,87.05,86.78,87.0,54490.0,82.553,82.7812,82.5245,82.7337,54490.0
2021-02-03 11:30:00,87.0,87.03,86.85,86.91,4559.0,82.7337,82.7622,82.591,82.6481,4559.0
2021-02-03 11:35:00,86.9,86.9,86.79,86.86,13301.0,82.6386,82.6386,82.534,82.6005,13301.0
2021-02-03 11:40:00,86.87,86.88,86.79,86.86,12328.0,82.61,82.6196,82.534,82.6005,12328.0
2021-02-03 11:45:00,86.87,86.91,86.8,86.86,18643.0,82.61,82.6481,82.5435,82.6005,18643.0
2021-02-03 11:50:00,86.86,87.0,86.82,86.94,22358.0,82.6005,82.7337,82.5625,82.6766,22358.0
2021-02-03 11:55:00,86.96,86.96,86.78,86.81,21009.0,82.6956,82.6956,82.5245,82.553,21009.0
2021-02-03 12:00:00,86.81,86.89,86.77,86.84,9208.0,82.553,82.6291,82.515,82.5815,9208.0
2021-02-03 12:05:00,86.84,87.09,86.84,86.94,60877.0,82.5815,82.8193,82.5815,82.6766,60877.0
2021-02-03 12:10:00,86.95,86.95,86.79,86.85,79645.0,82.6861,82.6861,82.534,82.591,79645.0
2021-02-03 12:15:00,86.86,87.09,86.85,87.09,12180.0,82.6005,82.8193,82.591,82.8193,12180.0
2021-02-03 12:20:00,87.09,87.09,86.83,86.83,9895.0,82.8193,82.8193,82.572,82.572,9895.0
2021-02-03 12:25:00,86.82,86.82,86.7,86.75,12138.0,82.5625,82.5625,82.4484,82.4959,12138.0
2021-02-03 12:30:00,86.76,86.79,86.66,86.66,9988.0,82.5054,82.534,82.4103,82.4103,9988.0
2021-02-03 12:35:00,86.68,86.7,86.59,86.69,11208.0,82.4294,82.4484,82.3438,82.4389,11208.0
2021-02-03 12:40:00,86.68,86.71,86.59,86.67,8764.0,82.4294,82.4579,82.3438,82.4199,8764.0
2021-02-03 12:45:00,86.67,86.68,86.62,86.65,8129.0,82.4199,82.4294,82.3723,82.4008,8129.0
2021-02-03 12:50:00,86.66,86.66,86.52,86.59,12186.0,82.4103,82.4103,82.2772,82.3438,12186.0
2021-02-03 12:55:00,86.6,86.71,86.59,86.62,13829.0,82.3533,82.4579,82.3438,82.3723,13829.0
2021-02-03 13:00:00,86.6,86.69,86.58,86.69,24500.0,82.3533,82.4389,82.3343,82.4389,24500.0
2021-02-03 13:05:00,86.68,86.83,86.63,86.64,12963.0,82.4294,82.572,82.3818,82.3913,12963.0
2021-02-03 13:10:00,86.66,86.71,86.59,86.65,19649.0,82.4103,82.4579,82.3438,82.4008,19649.0
2021-02-03 13:15:00,86.66,86.75,86.64,86.64,14868.0,82.4103,82.4959,82.3913,82.3913,14868.0
2021-02-03 13:20:00,86.64,86.87,86.64,86.76,15902.0,82.3913,82.61,82.3913,82.5054,15902.0
2021-02-03 13:25:00,86.74,86.76,86.69,86.71,14403.0,82.4864,82.5054,82.4389,82.4579,14403.0
2021-02-03 13:30:00,86.72,86.94,86.69,86.88,12546.0,82.4674,82.6766,82.4389,82.6196,12546.0
2021-02-03 13:35:00,86.87,86.97,86.85,86.86,20283.0,82.61,82.7051,82.591,82.6005,20283.0
2021-02-03 13:40:00,86.86,86.95,86.83,86.9,14308.0,82.6005,82.6861,82.572,82.6386,14308.0
2021-02-03 13:45:00,86.9,86.9,86.78,86.78,8766.0,82.6386,82.6386,82.5245,82.5245,8766.0
2021-02-03 13:50:00,86.8,86.82,86.72,86.78,9439.0,82.5435,82.5625,82.4674,82.5245,9439.0
2021-02-03 13:55:00,86.77,86.82,86.69,86.81,12023.0,82.515,82.5625,82.4389,82.553,12023.0
2021-02-03 14:00:00,86.82,86.88,86.81,86.87,11666.0,82.5625,82.6196,82.553,82.61,11666.0
2021-02-03 14:05:00,86.88,86.98,86.86,86.95,17203.0,82.6196,82.7147,82.6005,82.6861,17203.0
2021-02-03 14:10:00,86.92,87.0,86.92,86.92,11331.0,82.6576,82.7337,82.6576,82.6576,11331.0
2021-02-03 14:15:00,86.92,86.99,86.87,86.9,15908.0,82.6576,82.7242,82.61,82.6386,15908.0
2021-02-03 14:20:00,86.91,86.91,86.8,86.8,10340.0,82.6481,82.6481,82.5435,82.5435,10340.0
2021-02-03 14:25:00,86.81,86.84,86.79,86.84,9867.0,82.553,82.5815,82.534,82.5815,9867.0
2021-02-03 14:30:00,86.84,86.95,86.75,86.87,18308.0,82.5815,82.6861,82.4959,82.61,18308.0
2021-02-03 14:35:00,86.86,86.87,86.72,86.72,19724.0,82.6005,82.61,82.4674,82.4674,19724.0
2021-02-03 14:40:00,86.73,86.78,86.69,86.72,11414.0,82.4769,82.5245,82.4389,82.4674,11414.0
2021-02-03 14:45:00,86.71,86.81,86.71,86.79,27905.0,82.4579,82.553,82.4579,82.534,27905.0
2021-02-03 14:50:00,86.79,86.79,86.58,86.58,25435.0,82.534,82.534,82.3343,82.3343,25435.0
2021-02-03 14:55:00,86.59,86.76,86.58,86.71,17959.0,82.3438,82.5054,82.3343,82.4579,17959.0
2021-02-03 15:00:00,86.72,86.75,86.59,86.61,18607.0,82.4674,82.4959,82.3438,82.3628,18607.0
2021-02-03 15:05:00,86.61,86.65,86.6,86.64,16442.0,82.3628,82.4008,82.3533,82.3913,16442.0
2021-02-03 15:10:00,86.64,86.81,86.64,86.71,23599.0,82.3913,82.553,82.3913,82.4579,23599.0
2021-02-03 15:15:00,86.72,86.9,86.71,86.9,37522.0,82.4674,82.6386,82.4579,82.6386,37522.0
2021-02-03 15:20:00,86.92,87.01,86.9,86.9,25524.0,82.6576,82.7432,82.6386,82.6386,25524.0
2021-02-03 15:25:00,86.9,87.09,86.83,87.04,40427.0,82.6386,82.8193,82.572,82.7717,40427.0
2021-02-03 15:30:00,87.05,87.05,86.98,87.04,32981.0,82.7812,82.7812,82.7147,82.7717,32981.0
2021-02-03 15:35:00,87.05,87.08,86.95,86.95,31983.0,82.7812,82.8098,82.6861,82.6861,31983.0
2021-02-03 15:40:00,86.96,87.08,86.95,86.98,29583.0,82.6956,82.8098,82.6861,82.7147,29583.0
2021-02-03 15:45:00,86.98,87.02,86.87,86.89,34562.0,82.7147,82.7527,82.61,82.6291,34562.0
2021-02-03 15:50:00,86.91,87.01,86.89,86.98,49311.0,82.6481,82.7432,82.6291,82.7147,49311.0
2021-02-03 15:55:00,86.98,87.07,86.88,86.96,142718.0,82.7147,82.8002,82.6196,82.6956,142718.0
2021-02-04 09:30:00,86.95,87.04,86.61,86.84,94271.0,82.6861,82.7717,82.3628,82.5815,94271.0
2021-02-04 09:35:00,86.84,87.03,86.31,86.46,55316.0,82.5815,82.7622,82.0775,82.2202,55316.0
2021-02-04 09:40:00,86.43,86.92,86.4,86.89,24170.0,82.1916,82.6576,82.1631,82.6291,24170.0
2021-02-04 09:45:00,86.89,87.55,86.88,87.52,45363.0,82.6291,83.2567,82.6196,83.2282,45363.0
2021-02-04 09:50:00,87.55,87.69,87.43,87.66,29458.0,83.2567,83.3898,83.1426,83.3613,29458.0
2021-02-04 09:55:00,87.69,87.98,87.39,87.91,41139.0,83.3898,83.6656,83.1045,83.599,41139.0
2021-02-04 10:00:00,87.91,88.05,87.69,87.73,25117.0,83.599,83.7322,83.3898,83.4279,25117.0
2021-02-04 10:05:00,87.78,87.87,87.57,87.63,20155.0,83.4754,83.561,83.2757,83.3328,20155.0
2021-02-04 10:10:00,87.63,87.66,87.52,87.55,33664.0,83.3328,83.3613,83.2282,83.2567,33664.0
2021-02-04 10:15:00,87.56,87.56,87.24,87.35,16137.0,83.2662,83.2662,82.9619,83.0665,16137.0
2021-02-04 10:20:00,87.36,87.53,87.27,87.38,56218.0,83.076,83.2377,82.9904,83.095,56218.0
2021-02-04 10:25:00,87.38,87.42,87.27,87.28,35383.0,83.095,83.1331,82.9904,82.9999,35383.0
2021-02-04 10:30:00,87.25,87.39,87.16,87.24,19883.0,82.9714,83.1045,82.8858,82.9619,19883.0
2021-02-04 10:35:00,87.25,87.47,87.25,87.45,16318.0,82.9714,83.1806,82.9714,83.1616,16318.0
2021-02-04 10:40:00,87.45,87.45,87.34,87.35,16862.0,83.1616,83.1616,83.057,83.0665,16862.0
2021-02-04 10:45:00,87.35,87.35,87.1,87.16,13807.0,83.0665,83.0665,82.8288,82.8858,13807.0
2021-02-04 10:50:00,87.14,87.25,87.11,87.17,16562.0,82.8668,82.9714,82.8383,82.8953,16562.0
2021-02-04 10:55:00,87.17,87.21,87.1,87.19,16900.0,82.8953,82.9334,82.8288,82.9144,16900.0
2021-02-04 11:00:00,87.19,87.24,87.15,87.21,16890.0,82.9144,82.9619,82.8763,82.9334,16890.0
2021-02-04 11:05:00,87.2,87.56,87.2,87.56,12691.0,82.9239,83.2662,82.9239,83.2662,12691.0
2021-02-04 11:10:00,87.53,87.66,87.5,87.54,23682.0,83.2377,83.3613,83.2092,83.2472,23682.0
2021-02-04 11:15:00,87.52,87.77,87.5,87.67,36471.0,83.2282,83.4659,83.2092,83.3708,36471.0
2021-02-04 11:20:00,87.66,87.67,87.28,87.28,50547.0,83.3613,83.3708,82.9999,82.9999,50547.0
2021-02-04 11:25:00,87.31,87.38,87.21,87.21,16024.0,83.0285,83.095,82.9334,82.9334,16024.0
2021-02-04 11:30:00,87.24,87.59,87.13,87.53,46980.0,82.9619,83.2947,82.8573,83.2377,46980.0
2021-02-04 11:35:00,87.5,87.55,87.43,87.44,19302.0,83.2092,83.2567,83.1426,83.1521,19302.0
2021-02-04 11:40:00,87.43,87.52,87.34,87.34,23003.0,83.1426,83.2282,83.057,83.057,23003.0
2021-02-04 11:45:00,87.37,87.37,87.27,87.29,10958.0,83.0855,83.0855,82.9904,83.0095,10958.0
2021-02-04 11:50:00,87.3,87.44,87.25,87.39,14984.0,83.019,83.1521,82.9714,83.1045,14984.0
2021-02-04 11:55:00,87.39,87.44,87.32,87.36,210639.0,83.1045,83.1521,83.038,83.076,210639.0
2021-02-04 12:00:00,87.37,87.39,87.25,87.32,13127.0,83.0855,83.1045,82.9714,83.038,13127.0
2021-02-04 12:05:00,87.32,87.55,87.32,87.55,110480.0,83.038,83.2567,83.038,83.2567,110480.0
2021-02-04 12:10:00,87.55,87.57,87.42,87.56,11002.0,83.2567,83.2757,83.1331,83.2662,11002.0
2021-02-04 12:15:00,87.56,87.76,87.56,87.68,12978.0,83.2662,83.4564,83.2662,83.3803,12978.0
2021-02-04 12:20:00,87.7,87.74,87.61,87.61,9684.0,83.3993,83.4374,83.3138,83.3138,9684.0
2021-02-04 12:25:00,87.61,87.67,87.59,87.61,8532.0,83.3138,83.3708,83.2947,83.3138,8532.0
2021-02-04 12:30:00,87.59,87.62,87.51,87.54,9406.0,83.2947,83.3233,83.2187,83.2472,9406.0
2021-02-04 12:35:00,87.54,87.58,87.51,87.55,10190.0,83.2472,83.2852,83.2187,83.2567,10190.0
2021-02-04 12:40:00,87.55,87.61,87.51,87.55,13406.0,83.2567,83.3138,83.2187,83.2567,13406.0
2021-02-04 12:45:00,87.55,87.55,87.48,87.5,7633.0,83.2567,83.2567,83.1901,83.2092,7633.0
2021-02-04 12:50:00,87.5,87.5,87.4,87.42,6664.0,83.2092,83.2092,83.1141,83.1331,6664.0
2021-02-04 12:55:00,87.42,87.48,87.39,87.45,11124.0,83.1331,83.1901,83.1045,83.1616,11124.0
2021-02-04 13:00:00,87.45,87.55,87.45,87.48,7207.0,83.1616,83.2567,83.1616,83.1901,7207.0
2021-02-04 13:05:00,87.49,87.6,87.48,87.6,17105.0,83.1996,83.3043,83.1901,83.3043,17105.0
2021-02-04 13:10:00,87.6,87.76,87.6,87.73,19310.0,83.3043,83.4564,83.3043,83.4279,19310.0
2021-02-04 13:15:00,87.73,87.83,87.71,87.77,13450.0,83.4279,83.523,83.4089,83.4659,13450.0
2021-02-04 13:20:00,87.76,87.79,87.69,87.78,17827.0,83.4564,83.4849,83.3898,83.4754,17827.0
2021-02-04 13:25:00,87.78,87.82,87.67,87.7,9247.0,83.4754,83.5135,83.3708,83.3993,9247.0
2021-02-04 13:30:00,87.68,87.71,87.64,87.69,15030.0,83.3803,83.4089,83.3423,83.3898,15030.0
2021-02-04 13:35:00,87.69,87.74,87.68,87.7,9967.0,83.3898,83.4374,83.3803,83.3993,9967.0
2021-02-04 13:40:00,87.7,87.94,87.69,87.94,20351.0,83.3993,83.6276,83.3898,83.6276,20351.0
2021-02-04 13:45:00,87.93,87.94,87.86,87.92,19185.0,83.6181,83.6276,83.5515,83.6086,19185.0
2021-02-04 13:50:00,87.92,88.1,87.91,88.1,22828.0,83.6086,83.7797,83.599,83.7797,22828.0
2021-02-04 13:55:00,88.09,88.14,88.0,88.02,20213.0,83.7702,83.8178,83.6846,83.7037,20213.0
2021-02-04 14:00:00,88.0,88.05,87.93,88.02,18767.0,83.6846,83.7322,83.6181,83.7037,18767.0
2021-02-04 14:05:00,88.02,88.04,87.98,88.02,8176.0,83.7037,83.7227,83.6656,83.7037,8176.0
2021-02-04 14:10:00,88.01,88.01,87.88,87.92,12918.0,83.6941,83.6941,83.5705,83.6086,12918.0
2021-02-04 14:15:00,87.9,87.9,87.81,87.83,12467.0,83.5895,83.5895,83.504,83.523,12467.0
2021-02-04 14:20:00,87.82,87.82,87.76,87.82,16710.0,83.5135,83.5135,83.4564,83.5135,16710.0
2021-02-04 14:25:00,87.83,87.87,87.79,87.81,11356.0,83.523,83.561,83.4849,83.504,11356.0
2021-02-04 14:30:00,87.81,87.91,87.81,87.85,15917.0,83.504,83.599,83.504,83.542,15917.0
2021-02-04 14:35:00,87.86,87.95,87.85,87.87,13459.0,83.5515,83.6371,83.542,83.561,13459.0
2021-02-04 14:40:00,87.87,87.88,87.78,87.87,14860.0,83.561,83.5705,83.4754,83.561,14860.0
2021-02-04 14:45:00,87.86,87.86,87.79,87.81,12417.0,83.5515,83.5515,83.4849,83.504,12417.0
2021-02-04 14:50:00,87.81,87.82,87.76,87.78,13437.0,83.504,83.5135,83.4564,83.4754,13437.0
2021-02-04 14:55:00,87.77,87.88,87.73,87.8,22673.0,83.4659,83.5705,83.4279,83.4944,22673.0
2021-02-04 15:00:00,87.78,87.81,87.7,87.81,15418.0,83.4754,83.504,83.3993,83.504,15418.0
2021-02-04 15:05:00,87.8,87.8,87.68,87.7,22034.0,83.4944,83.4944,83.3803,83.3993,22034.0
2021-02-04 15:10:00,87.71,87.71,87.63,87.63,21143.0,83.4089,83.4089,83.3328,83.3328,21143.0
2021-02-04 15:15:00,87.63,87.63,87.5,87.58,23808.0,83.3328,83.3328,83.2092,83.2852,23808.0
2021-02-04 15:20:00,87.59,87.7,87.58,87.69,26156.0,83.2947,83.3993,83.2852,83.3898,26156.0
2021-02-04 15:25:00,87.69,87.8,87.69,87.7,32222.0,83.3898,83.4944,83.3898,83.3993,32222.0
2021-02-04 15:30:00,87.71,87.86,87.71,87.8,32595.0,83.4089,83.5515,83.4089,83.4944,32595.0
2021-02-04 15:35:00,87.79,87.94,87.78,87.91,47625.0,83.4849,83.6276,83.4754,83.599,47625.0
2021-02-04 15:40:00,87.92,88.0,87.88,87.9,53694.0,83.6086,83.6846,83.5705,83.5895,53694.0
2021-02-04 15:45:00,87.9,87.93,87.77,87.91,95699.0,83.5895,83.6181,83.4659,83.599,95699.0
2021-02-04 15:50:00,87.64,88.04,87.64,88.01,94660.0,83.3423,83.7227,83.3423,83.6941,94660.0
2021-02-04 15:55:00,88.0,88.22,87.97,88.15,218745.0,83.6846,83.8938,83.6561,83.8273,218745.0
2021-02-05 09:30:00,88.33,88.63,88.17,88.5,42186.0,83.9985,84.2837,83.8463,84.1601,42186.0
2021-02-05 09:35:00,88.61,88.91,88.47,88.76,27869.0,84.2647,84.55,84.1316,84.4074,27869.0
2021-02-05 09:40:00,88.72,88.93,88.37,88.45,8893.0,84.3693,84.569,84.0365,84.1126,8893.0
2021-02-05 09:45:00,88.49,88.95,88.41,88.79,17130.0,84.1506,84.588,84.0745,84.4359,17130.0
2021-02-05 09:50:00,88.77,88.85,88.46,88.46,7182.0,84.4169,84.493,84.1221,84.1221,7182.0
2021-02-05 09:55:00,88.46,88.69,88.45,88.51,16026.0,84.1221,84.3408,84.1126,84.1696,16026.0
2021-02-05 10:00:00,88.53,88.68,88.5,88.55,6867.0,84.1886,84.3313,84.1601,84.2077,6867.0
2021-02-05 10:05:00,88.55,88.58,88.39,88.39,17085.0,84.2077,84.2362,84.0555,84.0555,17085.0
2021-02-05 10:10:00,88.38,88.47,88.22,88.28,8145.0,84.046,84.1316,83.8938,83.9509,8145.0
2021-02-05 10:15:00,88.25,88.31,88.15,88.27,10832.0,83.9224,83.9794,83.8273,83.9414,10832.0
2021-02-05 10:20:00,88.31,88.45,88.15,88.15,14234.0,83.9794,84.1126,83.8273,83.8273,14234.0
2021-02-05 10:25:00,88.2,88.43,88.15,88.41,66175.0,83.8748,84.0935,83.8273,84.0745,66175.0
2021-02-05 10:30:00,88.4,88.42,88.32,88.4,15561.0,84.065,84.084,83.9889,84.065,15561.0
2021-02-05 10:35:00,88.39,88.41,88.26,88.26,16444.0,84.0555,84.0745,83.9319,83.9319,16444.0
2021-02-05 10:40:00,88.27,88.45,88.27,88.44,13360.0,83.9414,84.1126,83.9414,84.1031,13360.0
2021-02-05 10:45:00,88.43,88.48,88.37,88.46,19636.0,84.0935,84.1411,84.0365,84.1221,19636.0
2021-02-05 10:50:00,88.45,88.58,88.45,88.58,14954.0,84.1126,84.2362,84.1126,84.2362,14954.0
2021-02-05 10:55:00,88.58,88.69,88.49,88.62,29230.0,84.2362,84.3408,84.1506,84.2742,29230.0
2021-02-05 11:00:00,88.62,88.65,88.41,88.45,22198.0,84.2742,84.3028,84.0745,84.1126,22198.0
2021-02-05 11:05:00,88.47,88.47,88.2,88.31,30550.0,84.1316,84.1316,83.8748,83.9794,30550.0
2021-02-05 11:10:00,88.3,88.3,88.13,88.16,8311.0,83.9699,83.9699,83.8083,83.8368,8311.0
2021-02-05 11:15:00,88.17,88.24,88.02,88.07,13595.0,83.8463,83.9129,83.7037,83.7512,13595.0
2021-02-05 11:20:00,88.06,88.07,87.94,87.97,12115.0,83.7417,83.7512,83.6276,83.6561,12115.0
2021-02-05 11:25:00,87.98,88.39,87.94,88.24,67685.0,83.6656,84.0555,83.6276,83.9129,67685.0
2021-02-05 11:30:00,88.29,88.34,88.11,88.22,13181.0,83.9604,84.008,83.7892,83.8938,13181.0
2021-02-05 11:35:00,88.24,88.34,88.19,88.24,7296.0,83.9129,84.008,83.8653,83.9129,7296.0
2021-02-05 11:40:00,88.2,88.23,88.1,88.12,9500.0,83.8748,83.9034,83.7797,83.7988,9500.0
2021-02-05 11:45:00,88.14,88.17,87.97,87.98,21919.0,83.8178,83.8463,83.6561,83.6656,21919.0
2021-02-05 11:50:00,87.99,88.0,87.82,87.89,10882.0,83.6751,83.6846,83.5135,83.58,10882.0
2021-02-05 11:55:00,87.88,87.92,87.79,87.89,12158.0,83.5705,83.6086,83.4849,83.58,12158.0
2021-02-05 12:00:00,87.88,87.93,87.77,87.77,8672.0,83.5705,83.6181,83.4659,83.4659,8672.0
2021-02-05 12:05:00,87.79,88.03,87.78,87.96,4597.0,83.4849,83.7132,83.4754,83.6466,4597.0
2021-02-05 12:10:00,87.98,88.21,87.91,88.16,24151.0,83.6656,83.8843,83.599,83.8368,24151.0
2021-02-05 12:15:00,88.16,88.16,88.02,88.02,4546.0,83.8368,83.8368,83.7037,83.7037,4546.0
2021-02-05 12:20:00,88.05,88.06,87.93,87.94,5913.0,83.7322,83.7417,83.6181,83.6276,5913.0
2021-02-05 12:25:00,87.93,88.0,87.91,88.0,2699.0,83.6181,83.6846,83.599,83.6846,2699.0
2021-02-05 12:30:00,87.99,88.08,87.97,87.98,5265.0,83.6751,83.7607,83.6561,83.6656,5265.0
2021-02-05 12:35:00,87.98,87.98,87.87,87.93,11897.0,83.6656,83.6656,83.561,83.6181,11897.0
2021-02-05 12:40:00,87.94,88.02,87.94,87.95,6786.0,83.6276,83.7037,83.6276,83.6371,6786.0
2021-02-05 12:45:00,87.93,87.96,87.92,87.94,5598.0,83.6181,83.6466,83.6086,83.6276,5598.0
2021-02-05 12:50:00,87.93,88.0,87.9,87.9,8987.0,83.6181,83.6846,83.5895,83.5895,8987.0
2021-02-05 12:55:00,87.94,88.21,87.91,88.14,30959.0,83.6276,83.8843,83.599,83.8178,30959.0
2021-02-05 13:00:00,88.11,88.21,88.09,88.12,6699.0,83.7892,83.8843,83.7702,83.7988,6699.0
2021-02-05 13:05:00,88.09,88.09,87.97,88.08,28715.0,83.7702,83.7702,83.6561,83.7607,28715.0
2021-02-05 13:10:00,88.1,88.25,88.09,88.19,6655.0,83.7797,83.9224,83.7702,83.8653,6655.0
2021-02-05 13:15:00,88.22,88.22,88.15,88.21,5378.0,83.8938,83.8938,83.8273,83.8843,5378.0
2021-02-05 13:20:00,88.17,88.22,88.15,88.16,24971.0,83.8463,83.8938,83.8273,83.8368,24971.0
2021-02-05 13:25:00,88.22,88.25,88.17,88.21,11623.0,83.8938,83.9224,83.8463,83.8843,11623.0
2021-02-05 13:30:00,88.22,88.23,88.1,88.11,6458.0,83.8938,83.9034,83.7797,83.7892,6458.0
2021-02-05 13:35:00,88.09,88.1,88.01,88.05,4460.0,83.7702,83.7797,83.6941,83.7322,4460.0
2021-02-05 13:40:00,88.04,88.04,87.92,87.96,5822.0,83.7227,83.7227,83.6086,83.6466,5822.0
2021-02-05 13:45:00,87.95,88.14,87.94,88.09,15040.0,83.6371,83.8178,83.6276,83.7702,15040.0
2021-02-05 13:50:00,88.09,88.1,88.02,88.03,6062.0,83.7702,83.7797,83.7037,83.7132,6062.0
2021-02-05 13:55:00,88.02,88.1,87.97,88.01,10131.0,83.7037,83.7797,83.6561,83.6941,10131.0
2021-02-05 14:00:00,88.01,88.06,87.93,87.98,9776.0,83.6941,83.7417,83.6181,83.6656,9776.0
2021-02-05 14:05:00,87.97,88.03,87.93,87.96,5267.0,83.6561,83.7132,83.6181,83.6466,5267.0
2021-02-05 14:10:00,87.95,88.06,87.92,88.06,62508.0,83.6371,83.7417,83.6086,83.7417,62508.0
2021-02-05 14:15:00,88.06,88.06,87.94,87.95,7272.0,83.7417,83.7417,83.6276,83.6371,7272.0
2021-02-05 14:20:00,87.95,88.0,87.95,87.97,4969.0,83.6371,83.6846,83.6371,83.6561,4969.0
2021-02-05 14:25:00,87.99,88.1,87.98,88.07,7405.0,83.6751,83.7797,83.6656,83.7512,7405.0
2021-02-05 14:30:00,88.07,88.1,87.96,87.97,19533.0,83.7512,83.7797,83.6466,83.6561,19533.0
2021-02-05 14:35:00,87.98,87.98,87.86,87.91,21247.0,83.6656,83.6656,83.5515,83.599,21247.0
2021-02-05 14:40:00,87.91,88.02,87.9,87.94,9514.0,83.599,83.7037,83.5895,83.6276,9514.0
2021-02-05 14:45:00,87.92,87.93,87.81,87.82,11254.0,83.6086,83.6181,83.504,83.5135,11254.0
2021-02-05 14:50:00,87.82,87.84,87.77,87.81,9644.0,83.5135,83.5325,83.4659,83.504,9644.0
2021-02-05 14:55:00,87.81,87.82,87.7,87.74,10592.0,83.504,83.5135,83.3993,83.4374,10592.0
2021-02-05 15:00:00,87.73,87.74,87.64,87.7,7602.0,83.4279,83.4374,83.3423,83.3993,7602.0
2021-02-05 15:05:00,87.72,87.83,87.7,87.81,9882.0,83.4184,83.523,83.3993,83.504,9882.0
2021-02-05 15:10:00,87.81,87.86,87.78,87.86,7957.0,83.504,83.5515,83.4754,83.5515,7957.0
2021-02-05 15:15:00,87.86,87.91,87.84,87.88,8715.0,83.5515,83.599,83.5325,83.5705,8715.0
2021-02-05 15:20:00,87.88,87.99,87.85,87.95,9110.0,83.5705,83.6751,83.542,83.6371,9110.0
2021-02-05 15:25:00,87.95,87.97,87.89,87.89,8853.0,83.6371,83.6561,83.58,83.58,8853.0
2021-02-05 15:30:00,87.89,87.92,87.83,87.92,12553.0,83.58,83.6086,83.523,83.6086,12553.0
2021-02-05 15:35:00,87.92,87.95,87.82,87.85,9645.0,83.6086,83.6371,83.5135,83.542,9645.0
2021-02-05 15:40:00,87.84,87.84,87.73,87.75,19337.0,83.5325,83.5325,83.4279,83.4469,19337.0
2021-02-05 15:45:00,87.75,87.85,87.66,87.67,30062.0,83.4469,83.542,83.3613,83.3708,30062.0
2021-02-05 15:50:00,87.69,87.72,87.53,87.59,35051.0,83.3898,83.4184,83.2377,83.2947,35051.0
2021-02-05 15:55:00,87.59,87.68,87.45,87.47,151429.0,83.2947,83.3803,83.1616,83.1806,151429.0
2021-02-08 09:30:00,87.92,88.02,87.53,87.57,82167.0,83.6086,83.7037,83.2377,83.2757,82167.0
2021-02-08 09:35:00,87.64,87.75,87.47,87.62,17680.0,83.3423,83.4469,83.1806,83.3233,17680.0
2021-02-08 09:40:00,87.6,87.87,87.49,87.79,41498.0,83.3043,83.561,83.1996,83.4849,41498.0
2021-02-08 09:45:00,87.83,87.95,87.65,87.8,24285.0,83.523,83.6371,83.3518,83.4944,24285.0
2021-02-08 09:50:00,87.85,87.85,87.5,87.71,19468.0,83.542,83.542,83.2092,83.4089,19468.0
2021-02-08 09:55:00,87.61,87.73,87.43,87.56,31498.0,83.3138,83.4279,83.1426,83.2662,31498.0
2021-02-08 10:00:00,87.54,87.73,87.4,87.46,8475.0,83.2472,83.4279,83.1141,83.1711,8475.0
2021-02-08 10:05:00,87.43,87.45,87.21,87.23,23510.0,83.1426,83.1616,82.9334,82.9524,23510.0
2021-02-08 10:10:00,87.21,87.25,87.14,87.24,13259.0,82.9334,82.9714,82.8668,82.9619,13259.0
2021-02-08 10:15:00,87.21,87.22,87.11,87.16,11138.0,82.9334,82.9429,82.8383,82.8858,11138.0
2021-02-08 10:20:00,87.14,87.42,87.13,87.42,17654.0,82.8668,83.1331,82.8573,83.1331,17654.0
2021-02-08 10:25:00,87.4,87.58,87.3,87.51,22697.0,83.1141,83.2852,83.019,83.2187,22697.0
2021-02-08 10:30:00,87.51,87.58,87.46,87.51,15392.0,83.2187,83.2852,83.1711,83.2187,15392.0
2021-02-08 10:35:00,87.52,87.63,87.5,87.53,36603.0,83.2282,83.3328,83.2092,83.2377,36603.0
2021-02-08 10:40:00,87.52,87.58,87.42,87.54,43935.0,83.2282,83.2852,83.1331,83.2472,43935.0
2021-02-08 10:45:00,87.53,87.54,87.37,87.4,11431.0,83.2377,83.2472,83.0855,83.1141,11431.0
2021-02-08 10:50:00,87.46,87.46,87.23,87.44,31196.0,83.1711,83.1711,82.9524,83.1521,31196.0
2021-02-08 10:55:00,87.46,87.54,87.41,87.52,19538.0,83.1711,83.2472,83.1236,83.2282,19538.0
2021-02-08 11:00:00,87.5,87.53,87.4,87.43,17488.0,83.2092,83.2377,83.1141,83.1426,17488.0
2021-02-08 11:05:00,87.46,87.46,87.16,87.2,15247.0,83.1711,83.1711,82.8858,82.9239,15247.0
2021-02-08 11:10:00,87.19,87.34,87.18,87.24,20814.0,82.9144,83.057,82.9048,82.9619,20814.0
2021-02-08 11:15:00,87.28,87.31,87.21,87.27,13663.0,82.9999,83.0285,82.9334,82.9904,13663.0
2021-02-08 11:20:00,87.29,87.3,87.13,87.24,71620.0,83.0095,83.019,82.8573,82.9619,71620.0
2021-02-08 11:25:00,87.26,87.43,87.24,87.35,9059.0,82.9809,83.1426,82.9619,83.0665,9059.0
2021-02-08 11:30:00,87.35,87.51,87.33,87.5,15333.0,83.0665,83.2187,83.0475,83.2092,15333.0
2021-02-08 11:35:00,87.47,87.53,87.31,87.32,14269.0,83.1806,83.2377,83.0285,83.038,14269.0
2021-02-08 11:40:00,87.33,87.4,87.3,87.31,9181.0,83.0475,83.1141,83.019,83.0285,9181.0
2021-02-08 11:45:00,87.31,87.42,87.31,87.4,7188.0,83.0285,83.1331,83.0285,83.1141,7188.0
2021-02-08 11:50:00,87.39,87.39,87.27,87.31,11495.0,83.1045,83.1045,82.9904,83.0285,11495.0
2021-02-08 11:55:00,87.32,87.35,87.11,87.13,7291.0,83.038,83.0665,82.8383,82.8573,7291.0
2021-02-08 12:00:00,87.11,87.11,86.97,87.03,12571.0,82.8383,82.8383,82.7051,82.7622,12571.0
2021-02-08 12:05:00,87.03,87.16,86.97,87.07,19114.0,82.7622,82.8858,82.7051,82.8002,19114.0
2021-02-08 12:10:00,87.05,87.11,86.9,86.92,15604.0,82.7812,82.8383,82.6386,82.6576,15604.0
2021-02-08 12:15:00,86.9,86.96,86.89,86.89,5401.0,82.6386,82.6956,82.6291,82.6291,5401.0
2021-02-08 12:20:00,86.89,86.91,86.8,86.8,27433.0,82.6291,82.6481,82.5435,82.5435,27433.0
2021-02-08 12:25:00,86.81,86.81,86.72,86.77,15092.0,82.553,82.553,82.4674,82.515,15092.0
2021-02-08 12:30:00,86.77,86.89,86.77,86.78,5579.0,82.515,82.6291,82.515,82.5245,5579.0
2021-02-08 12:35:00,86.79,86.83,86.7,86.83,8627.0,82.534,82.572,82.4484,82.572,8627.0
2021-02-08 12:40:00,86.81,86.89,86.7,86.77,10021.0,82.553,82.6291,82.4484,82.515,10021.0
2021-02-08 12:45:00,86.79,86.9,86.77,86.81,9136.0,82.534,82.6386,82.515,82.553,9136.0
2021-02-08 12:50:00,86.82,86.89,86.72,86.87,14997.0,82.5625,82.6291,82.4674,82.61,14997.0
2021-02-08 12:55:00,86.89,86.91,86.82,86.87,4506.0,82.6291,82.6481,82.5625,82.61,4506.0
2021-02-08 13:00:00,86.87,86.89,86.78,86.83,5860.0,82.61,82.6291,82.5245,82.572,5860.0
2021-02-08 13:05:00,86.82,86.9,86.7,86.73,13232.0,82.5625,82.6386,82.4484,82.4769,13232.0
2021-02-08 13:10:00,86.75,86.79,86.69,86.73,6471.0,82.4959,82.534,82.4389,82.4769,6471.0
2021-02-08 13:15:00,86.73,86.78,86.69,86.73,10536.0,82.4769,82.5245,82.4389,82.4769,10536.0
2021-02-08 13:20:00,86.71,86.74,86.64,86.7,14497.0,82.4579,82.4864,82.3913,82.4484,14497.0
2021-02-08 13:25:00,86.7,86.71,86.59,86.65,14433.0,82.4484,82.4579,82.3438,82.4008,14433.0
2021-02-08 13:30:00,86.66,86.7,86.59,86.63,10107.0,82.4103,82.4484,82.3438,82.3818,10107.0
2021-02-08 13:35:00,86.64,86.71,86.61,86.64,8839.0,82.3913,82.4579,82.3628,82.3913,8839.0
2021-02-08 13:40:00,86.62,86.69,86.62,86.67,7551.0,82.3723,82.4389,82.3723,82.4199,7551.0
2021-02-08 13:45:00,86.68,86.86,86.67,86.86,12958.0,82.4294,82.6005,82.4199,82.6005,12958.0
2021-02-08 13:50:00,86.85,86.85,86.64,86.74,16578.0,82.591,82.591,82.3913,82.4864,16578.0
2021-02-08 13:55:00,86.73,86.74,86.62,86.68,9978.0,82.4769,82.4864,82.3723,82.4294,9978.0
2021-02-08 14:00:00,86.66,86.7,86.61,86.66,11997.0,82.4103,82.4484,82.3628,82.4103,11997.0
2021-02-08 14:05:00,86.68,86.71,86.65,86.7,9727.0,82.4294,82.4579,82.4008,82.4484,9727.0
2021-02-08 14:10:00,86.67,86.68,86.56,86.57,58877.0,82.4199,82.4294,82.3153,82.3248,58877.0
2021-02-08 14:15:00,86.58,86.61,86.55,86.56,11589.0,82.3343,82.3628,82.3057,82.3153,11589.0
2021-02-08 14:20:00,86.53,86.56,86.45,86.47,26634.0,82.2867,82.3153,82.2106,82.2297,26634.0
2021-02-08 14:25:00,86.46,86.46,86.3,86.37,20929.0,82.2202,82.2202,82.068,82.1346,20929.0
2021-02-08 14:30:00,86.38,86.51,86.38,86.4,13859.0,82.1441,82.2677,82.1441,82.1631,13859.0
2021-02-08 14:35:00,86.4,86.42,86.26,86.33,22591.0,82.1631,82.1821,82.03,82.0965,22591.0
2021-02-08 14:40:00,86.33,86.34,86.29,86.29,21180.0,82.0965,82.106,82.0585,82.0585,21180.0
2021-02-08 14:45:00,86.29,86.41,86.27,86.39,14136.0,82.0585,82.1726,82.0395,82.1536,14136.0
2021-02-08 14:50:00,86.38,86.43,86.35,86.36,7153.0,82.1441,82.1916,82.1155,82.1251,7153.0
2021-02-08 14:55:00,86.35,86.42,86.31,86.31,17279.0,82.1155,82.1821,82.0775,82.0775,17279.0
2021-02-08 15:00:00,86.3,86.36,86.27,86.36,23471.0,82.068,82.1251,82.0395,82.1251,23471.0
2021-02-08 15:05:00,86.37,86.42,86.32,86.32,21082.0,82.1346,82.1821,82.087,82.087,21082.0
2021-02-08 15:10:00,86.32,86.36,86.29,86.34,24547.0,82.087,82.1251,82.0585,82.106,24547.0
2021-02-08 15:15:00,86.34,86.34,86.18,86.23,29233.0,82.106,82.106,81.9539,82.0014,29233.0
2021-02-08 15:20:00,86.23,86.52,86.22,86.48,61073.0,82.0014,82.2772,81.9919,82.2392,61073.0
2021-02-08 15:25:00,86.48,86.51,86.31,86.31,35125.0,82.2392,82.2677,82.0775,82.0775,35125.0
2021-02-08 15:30:00,86.31,86.32,86.17,86.2,48268.0,82.0775,82.087,81.9444,81.9729,48268.0
2021-02-08 15:35:00,86.2,86.21,86.13,86.17,43714.0,81.9729,81.9824,81.9063,81.9444,43714.0
2021-02-08 15:40:00,86.16,86.2,86.03,86.04,67874.0,81.9349,81.9729,81.8112,81.8208,67874.0
2021-02-08 15:45:00,86.04,86.12,85.95,85.97,96010.0,81.8208,81.8968,81.7352,81.7542,96010.0
2021-02-08 15:50:00,85.95,86.11,85.92,86.05,150850.0,81.7352,81.8873,81.7066,81.8303,150850.0
2021-02-08 15:55:00,86.06,86.26,85.9,86.14,548212.0,81.8398,82.03,81.6876,81.9158,548212.0
2021-02-09 09:30:00,86.21,86.86,86.21,86.56,34396.0,81.9824,82.6005,81.9824,82.3153,34396.0
2021-02-09 09:35:00,86.54,86.69,86.35,86.41,16154.0,82.2962,82.4389,82.1155,82.1726,16154.0
2021-02-09 09:40:00,86.35,86.37,86.13,86.19,18178.0,82.1155,82.1346,81.9063,81.9634,18178.0
2021-02-09 09:45:00,86.25,86.44,86.05,86.14,14354.0,82.0205,82.2011,81.8303,81.9158,14354.0
2021-02-09 09:50:00,86.1,86.11,85.8,85.84,25628.0,81.8778,81.8873,81.5925,81.6306,25628.0
2021-02-09 09:55:00,85.79,86.13,85.79,85.87,17133.0,81.583,81.9063,81.583,81.6591,17133.0
2021-02-09 10:00:00,85.87,85.89,85.64,85.64,14196.0,81.6591,81.6781,81.4404,81.4404,14196.0
2021-02-09 10:05:00,85.65,85.72,85.51,85.58,15968.0,81.4499,81.5164,81.3167,81.3833,15968.0
2021-02-09 10:10:00,85.59,85.81,85.57,85.7,31498.0,81.3928,81.602,81.3738,81.4974,31498.0
2021-02-09 10:15:00,85.69,85.73,85.51,85.53,319991.0,81.4879,81.526,81.3167,81.3358,319991.0
2021-02-09 10:20:00,85.53,85.66,85.51,85.56,26620.0,81.3358,81.4594,81.3167,81.3643,26620.0
2021-02-09 10:25:00,85.58,85.61,85.36,85.53,251941.0,81.3833,81.4118,81.1741,81.3358,251941.0
2021-02-09 10:30:00,85.55,85.61,85.39,85.45,24303.0,81.3548,81.4118,81.2026,81.2597,24303.0
2021-02-09 10:35:00,85.44,85.46,85.37,85.4,13762.0,81.2502,81.2692,81.1836,81.2121,13762.0
2021-02-09 10:40:00,85.4,85.63,85.39,85.58,15602.0,81.2121,81.4309,81.2026,81.3833,15602.0
2021-02-09 10:45:00,85.59,85.6,85.5,85.54,14701.0,81.3928,81.4023,81.3072,81.3453,14701.0
2021-02-09 10:50:00,85.56,85.56,85.38,85.4,16827.0,81.3643,81.3643,81.1931,81.2121,16827.0
2021-02-09 10:55:00,85.4,85.44,85.33,85.43,19034.0,81.2121,81.2502,81.1456,81.2407,19034.0
2021-02-09 11:00:00,85.42,85.46,85.35,85.42,28455.0,81.2312,81.2692,81.1646,81.2312,28455.0
2021-02-09 11:05:00,85.45,85.54,85.34,85.42,74570.0,81.2597,81.3453,81.1551,81.2312,74570.0
2021-02-09 11:10:00,85.43,85.63,85.42,85.61,21494.0,81.2407,81.4309,81.2312,81.4118,21494.0
2021-02-09 11:15:00,85.59,85.62,85.53,85.59,24705.0,81.3928,81.4213,81.3358,81.3928,24705.0
2021-02-09 11:20:00,85.55,85.62,85.54,85.59,32634.0,81.3548,81.4213,81.3453,81.3928,32634.0
2021-02-09 11:25:00,85.58,85.61,85.47,85.5,20845.0,81.3833,81.4118,81.2787,81.3072,20845.0
2021-02-09 11:30:00,85.53,85.56,85.49,85.55,13096.0,81.3358,81.3643,81.2977,81.3548,13096.0
2021-02-09 11:35:00,85.56,85.56,85.46,85.55,25511.0,81.3643,81.3643,81.2692,81.3548,25511.0
2021-02-09 11:40:00,85.55,85.56,85.52,85.55,19417.0,81.3548,81.3643,81.3263,81.3548,19417.0
2021-02-09 11:45:00,85.55,85.57,85.52,85.55,16061.0,81.3548,81.3738,81.3263,81.3548,16061.0
2021-02-09 11:50:00,85.55,85.58,85.52,85.56,21878.0,81.3548,81.3833,81.3263,81.3643,21878.0
2021-02-09 11:55:00,85.56,85.64,85.56,85.6,89886.0,81.3643,81.4404,81.3643,81.4023,89886.0
2021-02-09 12:00:00,85.6,86.06,85.6,86.06,43820.0,81.4023,81.8398,81.4023,81.8398,43820.0
2021-02-09 12:05:00,86.03,86.15,85.96,86.06,23236.0,81.8112,81.9254,81.7447,81.8398,23236.0
2021-02-09 12:10:00,86.06,86.42,86.05,86.42,12660.0,81.8398,82.1821,81.8303,82.1821,12660.0
2021-02-09 12:15:00,86.43,86.55,86.39,86.44,23370.0,82.1916,82.3057,82.1536,82.2011,23370.0
2021-02-09 12:20:00,86.44,86.46,86.15,86.38,48875.0,82.2011,82.2202,81.9254,82.1441,48875.0
2021-02-09 12:25:00,86.43,86.46,86.18,86.2,20910.0,82.1916,82.2202,81.9539,81.9729,20910.0
2021-02-09 12:30:00,86.25,86.32,86.2,86.24,9801.0,82.0205,82.087,81.9729,82.0109,9801.0
2021-02-09 12:35:00,86.24,86.31,86.03,86.22,27230.0,82.0109,82.0775,81.8112,81.9919,27230.0
2021-02-09 12:40:00,86.22,86.46,86.22,86.39,25712.0,81.9919,82.2202,81.9919,82.1536,25712.0
2021-02-09 12:45:00,86.37,86.4,86.3,86.38,23909.0,82.1346,82.1631,82.068,82.1441,23909.0
2021-02-09 12:50:00,86.38,86.43,86.25,86.32,20721.0,82.1441,82.1916,82.0205,82.087,20721.0
2021-02-09 12:55:00,86.34,86.39,86.25,86.27,9692.0,82.106,82.1536,82.0205,82.0395,9692.0
2021-02-09 13:00:00,86.29,86.29,86.16,86.2,19371.0,82.0585,82.0585,81.9349,81.9729,19371.0
2021-02-09 13:05:00,86.2,86.2,86.12,86.14,10491.0,81.9729,81.9729,81.8968,81.9158,10491.0
2021-02-09 13:10:00,86.14,86.26,86.1,86.13,17010.0,81.9158,82.03,81.8778,81.9063,17010.0
2021-02-09 13:15:00,86.14,86.25,86.11,86.16,11906.0,81.9158,82.0205,81.8873,81.9349,11906.0
2021-02-09 13:20:00,86.17,86.25,86.15,86.24,15960.0,81.9444,82.0205,81.9254,82.0109,15960.0
2021-02-09 13:25:00,86.27,86.27,86.12,86.2,13459.0,82.0395,82.0395,81.8968,81.9729,13459.0
2021-02-09 13:30:00,86.17,86.29,86.16,86.2,38521.0,81.9444,82.0585,81.9349,81.9729,38521.0
2021-02-09 13:35:00,86.2,86.27,86.19,86.27,14893.0,81.9729,82.0395,81.9634,82.0395,14893.0
2021-02-09 13:40:00,86.28,86.35,86.26,86.26,21255.0,82.049,82.1155,82.03,82.03,21255.0
2021-02-09 13:45:00,86.27,86.27,86.13,86.19,19959.0,82.0395,82.0395,81.9063,81.9634,19959.0
2021-02-09 13:50:00,86.16,86.22,86.12,86.16,12790.0,81.9349,81.9919,81.8968,81.9349,12790.0
2021-02-09 13:55:00,86.17,86.19,86.15,86.15,12316.0,81.9444,81.9634,81.9254,81.9254,12316.0
2021-02-09 14:00:00,86.13,86.21,86.04,86.11,77848.0,81.9063,81.9824,81.8208,81.8873,77848.0
2021-02-09 14:05:00,86.09,86.15,86.04,86.13,40694.0,81.8683,81.9254,81.8208,81.9063,40694.0
2021-02-09 14:10:00,86.14,86.17,86.03,86.14,55853.0,81.9158,81.9444,81.8112,81.9158,55853.0
2021-02-09 14:15:00,86.12,86.18,86.11,86.14,33043.0,81.8968,81.9539,81.8873,81.9158,33043.0
2021-02-09 14:20:00,86.15,86.35,86.14,86.3,30618.0,81.9254,82.1155,81.9158,82.068,30618.0
2021-02-09 14:25:00,86.3,86.34,86.24,86.26,15766.0,82.068,82.106,82.0109,82.03,15766.0
2021-02-09 14:30:00,86.26,86.41,86.26,86.3,42445.0,82.03,82.1726,82.03,82.068,42445.0
2021-02-09 14:35:00,86.3,86.42,86.28,86.36,47937.0,82.068,82.1821,82.049,82.1251,47937.0
2021-02-09 14:40:00,86.37,86.45,86.31,86.37,62528.0,82.1346,82.2106,82.0775,82.1346,62528.0
2021-02-09 14:45:00,86.37,86.44,86.37,86.39,32191.0,82.1346,82.2011,82.1346,82.1536,32191.0
2021-02-09 14:50:00,86.39,86.52,86.39,86.52,28361.0,82.1536,82.2772,82.1536,82.2772,28361.0
2021-02-09 14:55:00,86.53,86.54,86.45,86.48,30633.0,82.2867,82.2962,82.2106,82.2392,30633.0
2021-02-09 15:00:00,86.48,86.51,86.39,86.49,27019.0,82.2392,82.2677,82.1536,82.2487,27019.0
2021-02-09 15:05:00,86.49,86.49,86.39,86.46,16607.0,82.2487,82.2487,82.1536,82.2202,16607.0
2021-02-09 15:10:00,86.47,86.5,86.44,86.48,27664.0,82.2297,82.2582,82.2011,82.2392,27664.0
2021-02-09 15:15:00,86.49,86.52,86.37,86.41,28500.0,82.2487,82.2772,82.1346,82.1726,28500.0
2021-02-09 15:20:00,86.42,86.42,86.24,86.29,26997.0,82.1821,82.1821,82.0109,82.0585,26997.0
2021-02-09 15:25:00,86.29,86.3,86.19,86.24,39199.0,82.0585,82.068,81.9634,82.0109,39199.0
2021-02-09 15:30:00,86.23,86.38,86.2,86.38,33363.0,82.0014,82.1441,81.9729,82.1441,33363.0
2021-02-09 15:35:00,86.38,86.51,86.37,86.45,37847.0,82.1441,82.2677,82.1346,82.2106,37847.0
2021-02-09 15:40:00,86.46,86.54,86.45,86.51,37314.0,82.2202,82.2962,82.2106,82.2677,37314.0
2021-02-09 15:45:00,86.51,86.59,86.5,86.53,49924.0,82.2677,82.3438,82.2582,82.2867,49924.0
2021-02-09 15:50:00,86.53,86.64,86.45,86.48,68818.0,82.2867,82.3913,82.2106,82.2392,68818.0
2021-02-09 15:55:00,86.48,86.48,86.19,86.26,284745.0,82.2392,82.2392,81.9634,82.03,284745.0
2021-02-10 09:30:00,86.79,86.97,85.9,86.08,78052.0,82.534,82.7051,81.6876,81.8588,78052.0
2021-02-10 09:35:00,86.06,86.34,86.02,86.13,40700.0,81.8398,82.106,81.8017,81.9063,40700.0
2021-02-10 09:40:00,86.14,86.35,86.04,86.11,25621.0,81.9158,82.1155,81.8208,81.8873,25621.0
2021-02-10 09:45:00,86.11,86.18,85.95,86.08,32011.0,81.8873,81.9539,81.7352,81.8588,32011.0
2021-02-10 09:50:00,86.07,86.17,86.03,86.16,20678.0,81.8493,81.9444,81.8112,81.9349,20678.0
2021-02-10 09:55:00,86.18,86.38,86.11,86.37,19032.0,81.9539,82.1441,81.8873,82.1346,19032.0
2021-02-10 10:00:00,86.39,86.56,86.31,86.54,45224.0,82.1536,82.3153,82.0775,82.2962,45224.0
2021-02-10 10:05:00,86.55,86.63,86.5,86.55,52913.0,82.3057,82.3818,82.2582,82.3057,52913.0
2021-02-10 10:10:00,86.55,86.66,86.33,86.37,59091.0,82.3057,82.4103,82.0965,82.1346,59091.0
2021-02-10 10:15:00,86.37,86.37,85.94,86.02,28634.0,82.1346,82.1346,81.7257,81.8017,28634.0
2021-02-10 10:20:00,86.04,86.09,85.88,86.03,59981.0,81.8208,81.8683,81.6686,81.8112,59981.0
2021-02-10 10:25:00,86.03,86.05,85.75,85.79,35564.0,81.8112,81.8303,81.545,81.583,35564.0
2021-02-10 10:30:00,85.78,85.85,85.57,85.57,23054.0,81.5735,81.6401,81.3738,81.3738,23054.0
2021-02-10 10:35:00,85.59,85.79,85.57,85.59,20820.0,81.3928,81.583,81.3738,81.3928,20820.0
2021-02-10 10:40:00,85.59,85.62,85.5,85.51,34883.0,81.3928,81.4213,81.3072,81.3167,34883.0
2021-02-10 10:45:00,85.51,85.57,85.38,85.57,54538.0,81.3167,81.3738,81.1931,81.3738,54538.0
2021-02-10 10:50:00,85.61,85.9,85.51,85.79,38324.0,81.4118,81.6876,81.3167,81.583,38324.0
2021-02-10 10:55:00,85.76,85.93,85.75,85.88,24315.0,81.5545,81.7161,81.545,81.6686,24315.0
2021-02-10 11:00:00,85.86,85.96,85.81,85.93,18471.0,81.6496,81.7447,81.602,81.7161,18471.0
2021-02-10 11:05:00,85.91,85.91,85.76,85.84,24963.0,81.6971,81.6971,81.5545,81.6306,24963.0
2021-02-10 11:10:00,85.84,86.23,85.83,86.08,35113.0,81.6306,82.0014,81.621,81.8588,35113.0
2021-02-10 11:15:00,86.08,86.17,85.95,85.95,29132.0,81.8588,81.9444,81.7352,81.7352,29132.0
2021-02-10 11:20:00,85.94,86.19,85.91,86.14,29425.0,81.7257,81.9634,81.6971,81.9158,29425.0
2021-02-10 11:25:00,86.13,86.24,86.03,86.05,26307.0,81.9063,82.0109,81.8112,81.8303,26307.0
2021-02-10 11:30:00,86.05,86.05,85.78,85.88,37605.0,81.8303,81.8303,81.5735,81.6686,37605.0
2021-02-10 11:35:00,85.89,85.93,85.76,85.79,20178.0,81.6781,81.7161,81.5545,81.583,20178.0
2021-02-10 11:40:00,85.79,85.84,85.71,85.76,17854.0,81.583,81.6306,81.5069,81.5545,17854.0
2021-02-10 11:45:00,85.76,85.78,85.67,85.72,12882.0,81.5545,81.5735,81.4689,81.5164,12882.0
2021-02-10 11:50:00,85.72,85.73,85.66,85.7,13588.0,81.5164,81.526,81.4594,81.4974,13588.0
2021-02-10 11:55:00,85.71,85.75,85.62,85.63,13335.0,81.5069,81.545,81.4213,81.4309,13335.0
2021-02-10 12:00:00,85.62,85.62,85.38,85.38,14812.0,81.4213,81.4213,81.1931,81.1931,14812.0
2021-02-10 12:05:00,85.38,85.39,85.27,85.35,16917.0,81.1931,81.2026,81.0885,81.1646,16917.0
2021-02-10 12:10:00,85.31,85.39,85.25,85.39,18741.0,81.1265,81.2026,81.0695,81.2026,18741.0
2021-02-10 12:15:00,85.37,85.42,85.13,85.15,47595.0,81.1836,81.2312,80.9554,80.9744,47595.0
2021-02-10 12:20:00,85.14,85.16,85.04,85.1,31576.0,80.9649,80.9839,80.8698,80.9268,31576.0
2021-02-10 12:25:00,85.1,85.16,85.06,85.11,18589.0,80.9268,80.9839,80.8888,80.9364,18589.0
2021-02-10 12:30:00,85.13,85.2,85.08,85.11,17178.0,80.9554,81.0219,80.9078,80.9364,17178.0
2021-02-10 12:35:00,85.11,85.36,85.09,85.21,25386.0,80.9364,81.1741,80.9173,81.0315,25386.0
2021-02-10 12:40:00,85.22,85.26,85.14,85.15,17751.0,81.041,81.079,80.9649,80.9744,17751.0
2021-02-10 12:45:00,85.15,85.57,85.12,85.49,34628.0,80.9744,81.3738,80.9459,81.2977,34628.0
2021-02-10 12:50:00,85.48,85.58,85.43,85.53,12741.0,81.2882,81.3833,81.2407,81.3358,12741.0
2021-02-10 12:55:00,85.52,85.57,85.42,85.44,10837.0,81.3263,81.3738,81.2312,81.2502,10837.0
2021-02-10 13:00:00,85.41,85.44,85.37,85.43,10715.0,81.2216,81.2502,81.1836,81.2407,10715.0
2021-02-10 13:05:00,85.44,85.55,85.44,85.5,16702.0,81.2502,81.3548,81.2502,81.3072,16702.0
2021-02-10 13:10:00,85.5,85.61,85.48,85.61,14257.0,81.3072,81.4118,81.2882,81.4118,14257.0
2021-02-10 13:15:00,85.6,85.64,85.57,85.63,16255.0,81.4023,81.4404,81.3738,81.4309,16255.0
2021-02-10 13:20:00,85.63,85.69,85.63,85.65,10866.0,81.4309,81.4879,81.4309,81.4499,10866.0
2021-02-10 13:25:00,85.65,85.65,85.57,85.63,14294.0,81.4499,81.4499,81.3738,81.4309,14294.0
2021-02-10 13:30:00,85.63,85.77,85.63,85.76,13679.0,81.4309,81.564,81.4309,81.5545,13679.0
2021-02-10 13:35:00,85.76,85.82,85.71,85.78,14820.0,81.5545,81.6115,81.5069,81.5735,14820.0
2021-02-10 13:40:00,85.83,85.83,85.75,85.82,15643.0,81.621,81.621,81.545,81.6115,15643.0
2021-02-10 13:45:00,85.81,85.82,85.73,85.74,14489.0,81.602,81.6115,81.526,81.5355,14489.0
2021-02-10 13:50:00,85.73,85.89,85.71,85.84,15192.0,81.526,81.6781,81.5069,81.6306,15192.0
2021-02-10 13:55:00,85.84,85.92,85.81,85.85,19911.0,81.6306,81.7066,81.602,81.6401,19911.0
2021-02-10 14:00:00,85.86,85.95,85.81,85.95,18206.0,81.6496,81.7352,81.602,81.7352,18206.0
2021-02-10 14:05:00,85.93,85.95,85.83,85.92,14482.0,81.7161,81.7352,81.621,81.7066,14482.0
2021-02-10 14:10:00,85.93,85.98,85.87,85.88,11927.0,81.7161,81.7637,81.6591,81.6686,11927.0
2021-02-10 14:15:00,85.89,85.89,85.67,85.67,18601.0,81.6781,81.6781,81.4689,81.4689,18601.0
2021-02-10 14:20:00,85.68,85.68,85.54,85.58,18215.0,81.4784,81.4784,81.3453,81.3833,18215.0
2021-02-10 14:25:00,85.57,85.66,85.54,85.64,16464.0,81.3738,81.4594,81.3453,81.4404,16464.0
2021-02-10 14:30:00,85.65,85.77,85.63,85.75,15161.0,81.4499,81.564,81.4309,81.545,15161.0
2021-02-10 14:35:00,85.76,85.79,85.68,85.68,32906.0,81.5545,81.583,81.4784,81.4784,32906.0
2021-02-10 14:40:00,85.69,85.69,85.51,85.58,19139.0,81.4879,81.4879,81.3167,81.3833,19139.0
2021-02-10 14:45:00,85.56,85.68,85.5,85.68,31404.0,81.3643,81.4784,81.3072,81.4784,31404.0
2021-02-10 14:50:00,85.7,85.75,85.63,85.63,20907.0,81.4974,81.545,81.4309,81.4309,20907.0
2021-02-10 14:55:00,85.65,85.67,85.55,85.67,24884.0,81.4499,81.4689,81.3548,81.4689,24884.0
2021-02-10 15:00:00,85.66,85.7,85.55,85.56,21804.0,81.4594,81.4974,81.3548,81.3643,21804.0
2021-02-10 15:05:00,85.55,85.62,85.5,85.62,35003.0,81.3548,81.4213,81.3072,81.4213,35003.0
2021-02-10 15:10:00,85.61,85.61,85.45,85.54,26170.0,81.4118,81.4118,81.2597,81.3453,26170.0
2021-02-10 15:15:00,85.55,85.56,85.41,85.49,20266.0,81.3548,81.3643,81.2216,81.2977,20266.0
2021-02-10 15:20:00,85.48,85.64,85.48,85.6,23744.0,81.2882,81.4404,81.2882,81.4023,23744.0
2021-02-10 15:25:00,85.6,85.62,85.5,85.62,23735.0,81.4023,81.4213,81.3072,81.4213,23735.0
2021-02-10 15:30:00,85.62,85.74,85.56,85.72,35921.0,81.4213,81.5355,81.3643,81.5164,35921.0
2021-02-10 15:35:00,85.72,85.75,85.6,85.65,36612.0,81.5164,81.545,81.4023,81.4499,36612.0
2021-02-10 15:40:00,85.65,85.71,85.6,85.63,37044.0,81.4499,81.5069,81.4023,81.4309,37044.0
2021-02-10 15:45:00,85.64,85.65,85.46,85.46,46651.0,81.4404,81.4499,81.2692,81.2692,46651.0
2021-02-10 15:50:00,85.44,85.58,85.43,85.44,60122.0,81.2502,81.3833,81.2407,81.2502,60122.0
2021-02-10 15:55:00,85.44,85.58,85.43,85.53,146683.0,81.2502,81.3833,81.2407,81.3358,146683.0
2021-02-11 09:30:00,85.61,86.1,85.13,86.1,80170.0,81.4118,81.8778,80.9554,81.8778,80170.0
2021-02-11 09:35:00,86.01,86.48,85.8,86.27,35645.0,81.7922,82.2392,81.5925,82.0395,35645.0
2021-02-11 09:40:00,86.31,86.41,86.17,86.23,18278.0,82.0775,82.1726,81.9444,82.0014,18278.0
2021-02-11 09:45:00,86.29,86.57,86.25,86.25,35427.0,82.0585,82.3248,82.0205,82.0205,35427.0
2021-02-11 09:50:00,86.23,86.69,86.19,86.57,37380.0,82.0014,82.4389,81.9634,82.3248,37380.0
2021-02-11 09:55:00,86.65,86.72,86.23,86.23,22159.0,82.4008,82.4674,82.0014,82.0014,22159.0
2021-02-11 10:00:00,86.23,86.4,86.22,86.33,12431.0,82.0014,82.1631,81.9919,82.0965,12431.0
2021-02-11 10:05:00,86.35,86.36,86.2,86.2,7722.0,82.1155,82.1251,81.9729,81.9729,7722.0
2021-02-11 10:10:00,86.12,86.18,85.98,86.01,6670.0,81.8968,81.9539,81.7637,81.7922,6670.0
2021-02-11 10:15:00,86.1,86.34,86.06,86.26,27143.0,81.8778,82.106,81.8398,82.03,27143.0
2021-02-11 10:20:00,86.23,86.35,86.11,86.32,44964.0,82.0014,82.1155,81.8873,82.087,44964.0
2021-02-11 10:25:00,86.34,86.39,86.24,86.35,8190.0,82.106,82.1536,82.0109,82.1155,8190.0
2021-02-11 10:30:00,86.36,86.42,86.31,86.42,7687.0,82.1251,82.1821,82.0775,82.1821,7687.0
2021-02-11 10:35:00,86.4,86.44,86.3,86.43,13843.0,82.1631,82.2011,82.068,82.1916,13843.0
2021-02-11 10:40:00,86.44,86.48,86.3,86.31,8749.0,82.2011,82.2392,82.068,82.0775,8749.0
2021-02-11 10:45:00,86.33,86.42,86.2,86.34,30875.0,82.0965,82.1821,81.9729,82.106,30875.0
2021-02-11 10:50:00,86.32,86.34,86.09,86.12,11914.0,82.087,82.106,81.8683,81.8968,11914.0
2021-02-11 10:55:00,86.1,86.1,85.72,85.8,13765.0,81.8778,81.8778,81.5164,81.5925,13765.0
2021-02-11 11:00:00,85.83,85.95,85.8,85.84,8464.0,81.621,81.7352,81.5925,81.6306,8464.0
2021-02-11 11:05:00,85.84,85.93,85.82,85.86,12362.0,81.6306,81.7161,81.6115,81.6496,12362.0
2021-02-11 11:10:00,85.87,85.89,85.57,85.65,34096.0,81.6591,81.6781,81.3738,81.4499,34096.0
2021-02-11 11:15:00,85.66,85.7,85.53,85.65,16861.0,81.4594,81.4974,81.3358,81.4499,16861.0
2021-02-11 11:20:00,85.63,85.73,85.63,85.71,7371.0,81.4309,81.526,81.4309,81.5069,7371.0
2021-02-11 11:25:00,85.69,85.76,85.64,85.71,8253.0,81.4879,81.5545,81.4404,81.5069,8253.0
2021-02-11 11:30:00,85.74,85.82,85.66,85.67,9073.0,81.5355,81.6115,81.4594,81.4689,9073.0
2021-02-11 11:35:00,85.67,85.84,85.62,85.8,29701.0,81.4689,81.6306,81.4213,81.5925,29701.0
2021-02-11 11:40:00,85.83,85.99,85.81,85.81,10169.0,81.621,81.7732,81.602,81.602,10169.0
2021-02-11 11:45:00,85.79,85.88,85.73,85.88,11782.0,81.583,81.6686,81.526,81.6686,11782.0
2021-02-11 11:50:00,85.88,85.99,85.85,85.93,11833.0,81.6686,81.7732,81.6401,81.7161,11833.0
2021-02-11 11:55:00,85.84,85.9,85.79,85.83,12313.0,81.6306,81.6876,81.583,81.621,12313.0
2021-02-11 12:00:00,85.81,85.88,85.78,85.86,7865.0,81.602,81.6686,81.5735,81.6496,7865.0
2021-02-11 12:05:00,85.82,85.83,85.72,85.81,12359.0,81.6115,81.621,81.5164,81.602,12359.0
2021-02-11 12:10:00,85.8,85.85,85.76,85.77,8069.0,81.5925,81.6401,81.5545,81.564,8069.0
2021-02-11 12:15:00,85.8,85.81,85.72,85.77,13181.0,81.5925,81.602,81.5164,81.564,13181.0
2021-02-11 12:20:00,85.81,85.91,85.81,85.87,12863.0,81.602,81.6971,81.602,81.6591,12863.0
2021-02-11 12:25:00,85.83,85.91,85.83,85.89,13666.0,81.621,81.6971,81.621,81.6781,13666.0
2021-02-11 12:30:00,85.87,85.97,85.86,85.91,7803.0,81.6591,81.7542,81.6496,81.6971,7803.0
2021-02-11 12:35:00,85.92,85.97,85.88,85.93,12003.0,81.7066,81.7542,81.6686,81.7161,12003.0
2021-02-11 12:40:00,85.93,85.94,85.64,85.72,15045.0,81.7161,81.7257,81.4404,81.5164,15045.0
2021-02-11 12:45:00,85.7,85.75,85.63,85.75,7797.0,81.4974,81.545,81.4309,81.545,7797.0
2021-02-11 12:50:00,85.75,85.79,85.64,85.73,17715.0,81.545,81.583,81.4404,81.526,17715.0
2021-02-11 12:55:00,85.72,85.8,85.64,85.75,11026.0,81.5164,81.5925,81.4404,81.545,11026.0
2021-02-11 13:00:00,85.76,85.97,85.75,85.96,19693.0,81.5545,81.7542,81.545,81.7447,19693.0
2021-02-11 13:05:00,85.97,85.99,85.82,85.84,15058.0,81.7542,81.7732,81.6115,81.6306,15058.0
2021-02-11 13:10:00,85.81,85.91,85.79,85.82,7515.0,81.602,81.6971,81.583,81.6115,7515.0
2021-02-11 13:15:00,85.83,85.98,85.83,85.94,9655.0,81.621,81.7637,81.621,81.7257,9655.0
2021-02-11 13:20:00,85.92,86.03,85.92,86.01,10517.0,81.7066,81.8112,81.7066,81.7922,10517.0
2021-02-11 13:25:00,86.02,86.06,85.99,86.03,9096.0,81.8017,81.8398,81.7732,81.8112,9096.0
2021-02-11 13:30:00,86.03,86.05,85.94,85.96,11252.0,81.8112,81.8303,81.7257,81.7447,11252.0
2021-02-11 13:35:00,85.97,86.07,85.93,86.05,11621.0,81.7542,81.8493,81.7161,81.8303,11621.0
2021-02-11 13:40:00,86.04,86.11,86.03,86.05,10984.0,81.8208,81.8873,81.8112,81.8303,10984.0
2021-02-11 13:45:00,86.05,86.15,86.01,86.07,10575.0,81.8303,81.9254,81.7922,81.8493,10575.0
2021-02-11 13:50:00,86.06,86.13,86.05,86.08,11284.0,81.8398,81.9063,81.8303,81.8588,11284.0
2021-02-11 13:55:00,86.08,86.09,85.99,86.06,12709.0,81.8588,81.8683,81.7732,81.8398,12709.0
2021-02-11 14:00:00,86.05,86.1,85.86,85.89,16032.0,81.8303,81.8778,81.6496,81.6781,16032.0
2021-02-11 14:05:00,85.88,86.1,85.86,86.08,11207.0,81.6686,81.8778,81.6496,81.8588,11207.0
2021-02-11 14:10:00,86.07,86.08,85.92,86.01,38555.0,81.8493,81.8588,81.7066,81.7922,38555.0
2021-02-11 14:15:00,85.99,86.09,85.99,86.09,7885.0,81.7732,81.8683,81.7732,81.8683,7885.0
2021-02-11 14:20:00,86.08,86.19,86.07,86.16,18973.0,81.8588,81.9634,81.8493,81.9349,18973.0
2021-02-11 14:25:00,86.16,86.35,86.14,86.33,16756.0,81.9349,82.1155,81.9158,82.0965,16756.0
2021-02-11 14:30:00,86.31,86.33,86.19,86.32,15343.0,82.0775,82.0965,81.9634,82.087,15343.0
2021-02-11 14:35:00,86.3,86.31,86.15,86.16,15848.0,82.068,82.0775,81.9254,81.9349,15848.0
2021-02-11 14:40:00,86.15,86.43,86.15,86.4,14978.0,81.9254,82.1916,81.9254,82.1631,14978.0
2021-02-11 14:45:00,86.4,86.43,86.35,86.43,15467.0,82.1631,82.1916,82.1155,82.1916,15467.0
2021-02-11 14:50:00,86.44,86.55,86.42,86.55,18126.0,82.2011,82.3057,82.1821,82.3057,18126.0
2021-02-11 14:55:00,86.57,86.58,86.46,86.49,17792.0,82.3248,82.3343,82.2202,82.2487,17792.0
2021-02-11 15:00:00,86.49,86.51,86.42,86.47,14451.0,82.2487,82.2677,82.1821,82.2297,14451.0
2021-02-11 15:05:00,86.46,86.64,86.46,86.64,14225.0,82.2202,82.3913,82.2202,82.3913,14225.0
2021-02-11 15:10:00,86.63,86.75,86.62,86.69,26311.0,82.3818,82.4959,82.3723,82.4389,26311.0
2021-02-11 15:15:00,86.67,86.69,86.58,86.6,20327.0,82.4199,82.4389,82.3343,82.3533,20327.0
2021-02-11 15:20:00,86.6,86.67,86.57,86.61,20985.0,82.3533,82.4199,82.3248,82.3628,20985.0
2021-02-11 15:25:00,86.64,86.72,86.61,86.61,23591.0,82.3913,82.4674,82.3628,82.3628,23591.0
2021-02-11 15:30:00,86.62,86.62,86.45,86.58,26523.0,82.3723,82.3723,82.2106,82.3343,26523.0
2021-02-11 15:35:00,86.55,86.57,86.46,86.54,22100.0,82.3057,82.3248,82.2202,82.2962,22100.0
2021-02-11 15:40:00,86.54,86.65,86.54,86.55,29327.0,82.2962,82.4008,82.2962,82.3057,29327.0
2021-02-11 15:45:00,86.57,86.65,86.56,86.61,40473.0,82.3248,82.4008,82.3153,82.3628,40473.0
2021-02-11 15:50:00,86.6,86.6,86.4,86.42,53933.0,82.3533,82.3533,82.1631,82.1821,53933.0
2021-02-11 15:55:00,86.43,86.47,86.34,86.38,162716.0,82.1916,82.2297,82.106,82.1441,162716.0
2021-02-12 09:30:00,86.0,86.44,86.0,86.1,53734.0,81.7827,82.2011,81.7827,81.8778,53734.0
2021-02-12 09:35:00,86.1,86.38,86.1,86.21,23393.0,81.8778,82.1441,81.8778,81.9824,23393.0
2021-02-12 09:40:00,86.24,86.38,86.23,86.36,21495.0,82.0109,82.1441,82.0014,82.1251,21495.0
2021-02-12 09:45:00,86.37,86.53,86.36,86.4,30197.0,82.1346,82.2867,82.1251,82.1631,30197.0
2021-02-12 09:50:00,86.4,86.43,86.32,86.42,20775.0,82.1631,82.1916,82.087,82.1821,20775.0
2021-02-12 09:55:00,86.4,86.4,86.26,86.3,13850.0,82.1631,82.1631,82.03,82.068,13850.0
2021-02-12 10:00:00,86.3,86.5,86.25,86.4,31686.0,82.068,82.2582,82.0205,82.1631,31686.0
2021-02-12 10:05:00,86.36,86.49,86.29,86.48,8189.0,82.1251,82.2487,82.0585,82.2392,8189.0
2021-02-12 10:10:00,86.4,86.47,86.35,86.46,8437.0,82.1631,82.2297,82.1155,82.2202,8437.0
2021-02-12 10:15:00,86.41,86.44,86.32,86.42,6639.0,82.1726,82.2011,82.087,82.1821,6639.0
2021-02-12 10:20:00,86.42,86.46,86.32,86.33,8122.0,82.1821,82.2202,82.087,82.0965,8122.0
2021-02-12 10:25:00,86.33,86.33,86.21,86.29,8520.0,82.0965,82.0965,81.9824,82.0585,8520.0
2021-02-12 10:30:00,86.27,86.31,86.14,86.17,7189.0,82.0395,82.0775,81.9158,81.9444,7189.0
2021-02-12 10:35:00,86.19,86.37,86.19,86.29,9350.0,81.9634,82.1346,81.9634,82.0585,9350.0
2021-02-12 10:40:00,86.31,86.62,86.3,86.52,11684.0,82.0775,82.3723,82.068,82.2772,11684.0
2021-02-12 10:45:00,86.56,86.56,86.4,86.42,14003.0,82.3153,82.3153,82.1631,82.1821,14003.0
2021-02-12 10:50:00,86.43,86.43,86.24,86.24,6854.0,82.1916,82.1916,82.0109,82.0109,6854.0
2021-02-12 10:55:00,86.27,86.37,86.23,86.29,9483.0,82.0395,82.1346,82.0014,82.0585,9483.0
2021-02-12 11:00:00,86.3,86.39,86.26,86.26,6071.0,82.068,82.1536,82.03,82.03,6071.0
2021-02-12 11:05:00,86.25,86.28,86.15,86.16,9543.0,82.0205,82.049,81.9254,81.9349,9543.0
2021-02-12 11:10:00,86.16,86.17,86.04,86.06,16290.0,81.9349,81.9444,81.8208,81.8398,16290.0
2021-02-12 11:15:00,86.08,86.1,86.02,86.05,16297.0,81.8588,81.8778,81.8017,81.8303,16297.0
2021-02-12 11:20:00,86.04,86.17,86.02,86.03,10550.0,81.8208,81.9444,81.8017,81.8112,10550.0
2021-02-12 11:25:00,86.03,86.15,86.02,86.15,8689.0,81.8112,81.9254,81.8017,81.9254,8689.0
2021-02-12 11:30:00,86.15,86.18,86.1,86.1,8167.0,81.9254,81.9539,81.8778,81.8778,8167.0
2021-02-12 11:35:00,86.12,86.12,85.95,85.95,13200.0,81.8968,81.8968,81.7352,81.7352,13200.0
2021-02-12 11:40:00,85.95,86.04,85.94,86.0,11505.0,81.7352,81.8208,81.7257,81.7827,11505.0
2021-02-12 11:45:00,86.01,86.08,85.94,85.95,13439.0,81.7922,81.8588,81.7257,81.7352,13439.0
2021-02-12 11:50:00,85.95,86.0,85.91,85.97,11783.0,81.7352,81.7827,81.6971,81.7542,11783.0
2021-02-12 11:55:00,85.97,86.11,85.96,86.1,14151.0,81.7542,81.8873,81.7447,81.8778,14151.0
2021-02-12 12:00:00,86.08,86.12,86.03,86.03,6464.0,81.8588,81.8968,81.8112,81.8112,6464.0
2021-02-12 12:05:00,86.05,86.05,85.97,85.99,6910.0,81.8303,81.8303,81.7542,81.7732,6910.0
2021-02-12 12:10:00,85.99,85.99,85.86,85.94,17364.0,81.7732,81.7732,81.6496,81.7257,17364.0
2021-02-12 12:15:00,85.93,86.02,85.93,85.94,13007.0,81.7161,81.8017,81.7161,81.7257,13007.0
2021-02-12 12:20:00,85.94,85.98,85.92,85.97,12808.0,81.7257,81.7637,81.7066,81.7542,12808.0
2021-02-12 12:25:00,85.97,85.99,85.89,85.94,5526.0,81.7542,81.7732,81.6781,81.7257,5526.0
2021-02-12 12:30:00,85.94,85.94,85.84,85.9,9489.0,81.7257,81.7257,81.6306,81.6876,9489.0
2021-02-12 12:35:00,85.91,85.99,85.87,85.89,7540.0,81.6971,81.7732,81.6591,81.6781,7540.0
2021-02-12 12:40:00,85.84,86.02,85.84,86.02,9630.0,81.6306,81.8017,81.6306,81.8017,9630.0
2021-02-12 12:45:00,86.0,86.06,85.97,86.01,12115.0,81.7827,81.8398,81.7542,81.7922,12115.0
2021-02-12 12:50:00,86.01,86.01,85.93,85.96,12182.0,81.7922,81.7922,81.7161,81.7447,12182.0
2021-02-12 12:55:00,85.95,85.97,85.84,85.86,10200.0,81.7352,81.7542,81.6306,81.6496,10200.0
2021-02-12 13:00:00,85.84,85.88,85.82,85.82,14365.0,81.6306,81.6686,81.6115,81.6115,14365.0
2021-02-12 13:05:00,85.82,85.93,85.82,85.93,4969.0,81.6115,81.7161,81.6115,81.7161,4969.0
2021-02-12 13:10:00,85.91,86.0,85.9,86.0,7842.0,81.6971,81.7827,81.6876,81.7827,7842.0
2021-02-12 13:15:00,85.99,86.01,85.85,85.87,11447.0,81.7732,81.7922,81.6401,81.6591,11447.0
2021-02-12 13:20:00,85.87,85.97,85.83,85.95,15114.0,81.6591,81.7542,81.621,81.7352,15114.0
2021-02-12 13:25:00,85.95,86.17,85.95,86.06,10639.0,81.7352,81.9444,81.7352,81.8398,10639.0
2021-02-12 13:30:00,86.07,86.1,86.01,86.06,10717.0,81.8493,81.8778,81.7922,81.8398,10717.0
2021-02-12 13:35:00,86.07,86.09,86.0,86.06,11193.0,81.8493,81.8683,81.7827,81.8398,11193.0
2021-02-12 13:40:00,86.07,86.17,86.0,86.06,25617.0,81.8493,81.9444,81.7827,81.8398,25617.0
2021-02-12 13:45:00,86.04,86.1,85.99,86.03,9573.0,81.8208,81.8778,81.7732,81.8112,9573.0
2021-02-12 13:50:00,86.04,86.04,85.96,85.98,20786.0,81.8208,81.8208,81.7447,81.7637,20786.0
2021-02-12 13:55:00,85.96,85.98,85.79,85.9,25012.0,81.7447,81.7637,81.583,81.6876,25012.0
2021-02-12 14:00:00,85.89,85.9,85.78,85.8,7189.0,81.6781,81.6876,81.5735,81.5925,7189.0
2021-02-12 14:05:00,85.81,85.82,85.77,85.8,8335.0,81.602,81.6115,81.564,81.5925,8335.0
2021-02-12 14:10:00,85.8,85.84,85.75,85.8,11246.0,81.5925,81.6306,81.545,81.5925,11246.0
2021-02-12 14:15:00,85.8,85.87,85.75,85.76,13349.0,81.5925,81.6591,81.545,81.5545,13349.0
2021-02-12 14:20:00,85.76,85.9,85.75,85.87,8413.0,81.5545,81.6876,81.545,81.6591,8413.0
2021-02-12 14:25:00,85.84,85.93,85.83,85.93,10923.0,81.6306,81.7161,81.621,81.7161,10923.0
2021-02-12 14:30:00,85.93,85.93,85.87,85.88,19701.0,81.7161,81.7161,81.6591,81.6686,19701.0
2021-02-12 14:35:00,85.89,85.98,85.89,85.97,12715.0,81.6781,81.7637,81.6781,81.7542,12715.0
2021-02-12 14:40:00,85.97,85.99,85.94,85.98,8820.0,81.7542,81.7732,81.7257,81.7637,8820.0
2021-02-12 14:45:00,85.98,86.03,85.96,86.0,11650.0,81.7637,81.8112,81.7447,81.7827,11650.0
2021-02-12 14:50:00,86.0,86.19,86.0,86.16,13832.0,81.7827,81.9634,81.7827,81.9349,13832.0
2021-02-12 14:55:00,86.16,86.23,86.16,86.23,15816.0,81.9349,82.0014,81.9349,82.0014,15816.0
2021-02-12 15:00:00,86.22,86.24,86.17,86.2,10010.0,81.9919,82.0109,81.9444,81.9729,10010.0
2021-02-12 15:05:00,86.22,86.22,86.15,86.18,6446.0,81.9919,81.9919,81.9254,81.9539,6446.0
2021-02-12 15:10:00,86.16,86.2,86.14,86.18,9656.0,81.9349,81.9729,81.9158,81.9539,9656.0
2021-02-12 15:15:00,86.2,86.22,86.15,86.21,8373.0,81.9729,81.9919,81.9254,81.9824,8373.0
2021-02-12 15:20:00,86.23,86.31,86.16,86.23,11895.0,82.0014,82.0775,81.9349,82.0014,11895.0
2021-02-12 15:25:00,86.22,86.22,86.15,86.19,12169.0,81.9919,81.9919,81.9254,81.9634,12169.0
2021-02-12 15:30:00,86.18,86.18,86.09,86.1,25524.0,81.9539,81.9539,81.8683,81.8778,25524.0
2021-02-12 15:35:00,86.1,86.11,85.95,85.95,50146.0,81.8778,81.8873,81.7352,81.7352,50146.0
2021-02-12 15:40:00,85.96,86.0,85.92,85.95,39040.0,81.7447,81.7827,81.7066,81.7352,39040.0
2021-02-12 15:45:00,85.94,85.97,85.89,85.97,52243.0,81.7257,81.7542,81.6781,81.7542,52243.0
2021-02-12 15:50:00,85.97,86.27,85.97,86.25,54356.0,81.7542,82.0395,81.7542,82.0205,54356.0
2021-02-12 15:55:00,86.25,86.3,86.16,86.28,140523.0,82.0205,82.068,81.9349,82.049,140523.0
2021-02-16 09:30:00,86.5,87.16,85.8,86.37,114359.0,82.2582,82.8858,81.5925,82.1346,114359.0
2021-02-16 09:35:00,86.4,86.44,86.02,86.05,23567.0,82.1631,82.2011,81.8017,81.8303,23567.0
2021-02-16 09:40:00,86.01,86.13,85.91,86.06,26960.0,81.7922,81.9063,81.6971,81.8398,26960.0
2021-02-16 09:45:00,86.06,86.59,86.01,86.57,45175.0,81.8398,82.3438,81.7922,82.3248,45175.0
2021-02-16 09:50:00,86.61,86.67,86.28,86.31,24119.0,82.3628,82.4199,82.049,82.0775,24119.0
2021-02-16 09:55:00,86.27,86.34,85.94,85.94,22817.0,82.0395,82.106,81.7257,81.7257,22817.0
2021-02-16 10:00:00,85.95,86.12,85.85,86.11,18996.0,81.7352,81.8968,81.6401,81.8873,18996.0
2021-02-16 10:05:00,86.07,86.24,85.95,86.24,38503.0,81.8493,82.0109,81.7352,82.0109,38503.0
2021-02-16 10:10:00,86.16,86.28,86.09,86.22,28212.0,81.9349,82.049,81.8683,81.9919,28212.0
2021-02-16 10:15:00,86.17,86.23,86.02,86.02,35550.0,81.9444,82.0014,81.8017,81.8017,35550.0
2021-02-16 10:20:00,86.0,86.03,85.66,85.7,38448.0,81.7827,81.8112,81.4594,81.4974,38448.0
2021-02-16 10:25:00,85.72,85.87,85.6,85.83,18569.0,81.5164,81.6591,81.4023,81.621,18569.0
2021-02-16 10:30:00,85.84,86.04,85.82,85.95,22241.0,81.6306,81.8208,81.6115,81.7352,22241.0
2021-02-16 10:35:00,85.97,85.99,85.76,85.9,19686.0,81.7542,81.7732,81.5545,81.6876,19686.0
2021-02-16 10:40:00,85.92,85.95,85.76,85.89,16295.0,81.7066,81.7352,81.5545,81.6781,16295.0
2021-02-16 10:45:00,85.89,85.93,85.61,85.63,15564.0,81.6781,81.7161,81.4118,81.4309,15564.0
2021-02-16 10:50:00,85.6,85.63,85.43,85.45,64382.0,81.4023,81.4309,81.2407,81.2597,64382.0
2021-02-16 10:55:00,85.45,85.86,85.45,85.86,24886.0,81.2597,81.6496,81.2597,81.6496,24886.0
2021-02-16 11:00:00,85.89,85.93,85.75,85.88,33738.0,81.6781,81.7161,81.545,81.6686,33738.0
2021-02-16 11:05:00,85.89,85.92,85.68,85.68,29291.0,81.6781,81.7066,81.4784,81.4784,29291.0
2021-02-16 11:10:00,85.72,85.75,85.62,85.69,25697.0,81.5164,81.545,81.4213,81.4879,25697.0
2021-02-16 11:15:00,85.7,85.79,85.57,85.63,19773.0,81.4974,81.583,81.3738,81.4309,19773.0
2021-02-16 11:20:00,85.64,85.78,85.57,85.74,23714.0,81.4404,81.5735,81.3738,81.5355,23714.0
2021-02-16 11:25:00,85.71,85.77,85.62,85.74,19527.0,81.5069,81.564,81.4213,81.5355,19527.0
2021-02-16 11:30:00,85.73,85.83,85.69,85.81,8873.0,81.526,81.621,81.4879,81.602,8873.0
2021-02-16 11:35:00,85.83,85.83,85.67,85.72,28626.0,81.621,81.621,81.4689,81.5164,28626.0
2021-02-16 11:40:00,85.73,85.76,85.67,85.69,16353.0,81.526,81.5545,81.4689,81.4879,16353.0
2021-02-16 11:45:00,85.69,85.72,85.6,85.66,10664.0,81.4879,81.5164,81.4023,81.4594,10664.0
2021-02-16 11:50:00,85.66,85.89,85.66,85.89,21392.0,81.4594,81.6781,81.4594,81.6781,21392.0
2021-02-16 11:55:00,85.9,86.02,85.9,85.95,26497.0,81.6876,81.8017,81.6876,81.7352,26497.0
2021-02-16 12:00:00,85.93,86.08,85.91,86.08,15044.0,81.7161,81.8588,81.6971,81.8588,15044.0
2021-02-16 12:05:00,86.08,86.08,85.91,85.92,16993.0,81.8588,81.8588,81.6971,81.7066,16993.0
2021-02-16 12:10:00,85.92,85.99,85.91,85.96,20879.0,81.7066,81.7732,81.6971,81.7447,20879.0
2021-02-16 12:15:00,85.96,86.01,85.81,85.99,17379.0,81.7447,81.7922,81.602,81.7732,17379.0
2021-02-16 12:20:00,86.0,86.01,85.91,85.91,12745.0,81.7827,81.7922,81.6971,81.6971,12745.0
2021-02-16 12:25:00,85.92,85.92,85.74,85.79,13162.0,81.7066,81.7066,81.5355,81.583,13162.0
2021-02-16 12:30:00,85.78,85.79,85.57,85.57,17641.0,81.5735,81.583,81.3738,81.3738,17641.0
2021-02-16 12:35:00,85.59,85.62,85.49,85.51,16579.0,81.3928,81.4213,81.2977,81.3167,16579.0
2021-02-16 12:40:00,85.48,85.5,85.33,85.42,25571.0,81.2882,81.3072,81.1456,81.2312,25571.0
2021-02-16 12:45:00,85.41,85.43,85.35,85.35,15384.0,81.2216,81.2407,81.1646,81.1646,15384.0
2021-02-16 12:50:00,85.35,85.42,85.34,85.36,12475.0,81.1646,81.2312,81.1551,81.1741,12475.0
2021-02-16 12:55:00,85.33,85.36,85.21,85.22,21727.0,81.1456,81.1741,81.0315,81.041,21727.0
2021-02-16 13:00:00,85.2,85.31,85.18,85.31,14250.0,81.0219,81.1265,81.0029,81.1265,14250.0
2021-02-16 13:05:00,85.29,85.47,85.28,85.41,21123.0,81.1075,81.2787,81.098,81.2216,21123.0
2021-02-16 13:10:00,85.38,85.47,85.38,85.47,50917.0,81.1931,81.2787,81.1931,81.2787,50917.0
2021-02-16 13:15:00,85.47,85.48,85.28,85.28,26021.0,81.2787,81.2882,81.098,81.098,26021.0
2021-02-16 13:20:00,85.28,85.34,85.24,85.32,19006.0,81.098,81.1551,81.06,81.1361,19006.0
2021-02-16 13:25:00,85.33,85.45,85.31,85.41,45084.0,81.1456,81.2597,81.1265,81.2216,45084.0
2021-02-16 13:30:00,85.39,85.43,85.35,85.4,14189.0,81.2026,81.2407,81.1646,81.2121,14189.0
2021-02-16 13:35:00,85.39,85.45,85.34,85.44,13589.0,81.2026,81.2597,81.1551,81.2502,13589.0
2021-02-16 13:40:00,85.43,85.43,85.34,85.42,11287.0,81.2407,81.2407,81.1551,81.2312,11287.0
2021-02-16 13:45:00,85.42,85.43,85.35,85.41,15977.0,81.2312,81.2407,81.1646,81.2216,15977.0
2021-02-16 13:50:00,85.36,85.38,85.3,85.3,12496.0,81.1741,81.1931,81.117,81.117,12496.0
2021-02-16 13:55:00,85.29,85.37,85.25,85.29,15526.0,81.1075,81.1836,81.0695,81.1075,15526.0
2021-02-16 14:00:00,85.28,85.36,85.27,85.34,14732.0,81.098,81.1741,81.0885,81.1551,14732.0
2021-02-16 14:05:00,85.34,85.38,85.26,85.27,17436.0,81.1551,81.1931,81.079,81.0885,17436.0
2021-02-16 14:10:00,85.25,85.35,85.15,85.2,23339.0,81.0695,81.1646,80.9744,81.0219,23339.0
2021-02-16 14:15:00,85.2,85.34,85.13,85.29,15242.0,81.0219,81.1551,80.9554,81.1075,15242.0
2021-02-16 14:20:00,85.29,85.36,85.27,85.29,14032.0,81.1075,81.1741,81.0885,81.1075,14032.0
2021-02-16 14:25:00,85.31,85.38,85.26,85.36,19421.0,81.1265,81.1931,81.079,81.1741,19421.0
2021-02-16 14:30:00,85.34,85.37,85.28,85.33,22102.0,81.1551,81.1836,81.098,81.1456,22102.0
2021-02-16 14:35:00,85.33,85.33,85.07,85.15,20098.0,81.1456,81.1456,80.8983,80.9744,20098.0
2021-02-16 14:40:00,85.15,85.23,85.13,85.18,12721.0,80.9744,81.0505,80.9554,81.0029,12721.0
2021-02-16 14:45:00,85.19,85.24,85.14,85.22,13515.0,81.0124,81.06,80.9649,81.041,13515.0
2021-02-16 14:50:00,85.21,85.21,85.05,85.13,23797.0,81.0315,81.0315,80.8793,80.9554,23797.0
2021-02-16 14:55:00,85.11,85.17,85.09,85.16,43415.0,80.9364,80.9934,80.9173,80.9839,43415.0
2021-02-16 15:00:00,85.17,85.22,85.05,85.05,29503.0,80.9934,81.041,80.8793,80.8793,29503.0
2021-02-16 15:05:00,85.05,85.09,85.01,85.01,24956.0,80.8793,80.9173,80.8413,80.8413,24956.0
2021-02-16 15:10:00,85.03,85.07,84.9,84.93,51543.0,80.8603,80.8983,80.7367,80.7652,51543.0
2021-02-16 15:15:00,84.92,85.06,84.89,85.02,36787.0,80.7557,80.8888,80.7271,80.8508,36787.0
2021-02-16 15:20:00,85.03,85.27,85.02,85.23,47921.0,80.8603,81.0885,80.8508,81.0505,47921.0
2021-02-16 15:25:00,85.23,85.36,85.19,85.33,79889.0,81.0505,81.1741,81.0124,81.1456,79889.0
2021-02-16 15:30:00,85.32,85.34,85.23,85.28,51822.0,81.1361,81.1551,81.0505,81.098,51822.0
2021-02-16 15:35:00,85.3,85.35,85.13,85.14,33269.0,81.117,81.1646,80.9554,80.9649,33269.0
2021-02-16 15:40:00,85.14,85.24,85.12,85.23,47395.0,80.9649,81.06,80.9459,81.0505,47395.0
2021-02-16 15:45:00,85.23,85.26,85.16,85.25,48896.0,81.0505,81.079,80.9839,81.0695,48896.0
2021-02-16 15:50:00,85.26,85.27,85.05,85.22,94008.0,81.079,81.0885,80.8793,81.041,94008.0
2021-02-16 15:55:00,85.21,85.26,85.01,85.2,234548.0,81.0315,81.079,80.8413,81.0219,234548.0
2021-02-17 09:30:00,85.08,85.99,85.08,85.83,139663.0,80.9078,81.7732,80.9078,81.621,139663.0
2021-02-17 09:35:00,85.86,86.2,85.5,85.82,102976.0,81.6496,81.9729,81.3072,81.6115,102976.0
2021-02-17 09:40:00,85.8,86.43,85.78,86.32,133548.0,81.5925,82.1916,81.5735,82.087,133548.0
2021-02-17 09:45:00,86.37,86.37,85.83,85.9,41304.0,82.1346,82.1346,81.621,81.6876,41304.0
2021-02-17 09:50:00,85.88,85.98,85.64,85.82,102168.0,81.6686,81.7637,81.4404,81.6115,102168.0
2021-02-17 09:55:00,85.81,85.82,85.62,85.64,19119.0,81.602,81.6115,81.4213,81.4404,19119.0
2021-02-17 10:00:00,85.62,85.83,85.58,85.83,40147.0,81.4213,81.621,81.3833,81.621,40147.0
2021-02-17 10:05:00,85.83,85.87,85.52,85.6,27444.0,81.621,81.6591,81.3263,81.4023,27444.0
2021-02-17 10:10:00,85.58,85.72,85.47,85.49,31872.0,81.3833,81.5164,81.2787,81.2977,31872.0
2021-02-17 10:15:00,85.47,85.51,85.32,85.44,50763.0,81.2787,81.3167,81.1361,81.2502,50763.0
2021-02-17 10:20:00,85.44,85.55,85.39,85.4,43312.0,81.2502,81.3548,81.2026,81.2121,43312.0
2021-02-17 10:25:00,85.39,85.51,85.29,85.51,48073.0,81.2026,81.3167,81.1075,81.3167,48073.0
2021-02-17 10:30:00,85.52,85.68,85.48,85.52,25028.0,81.3263,81.4784,81.2882,81.3263,25028.0
2021-02-17 10:35:00,85.53,85.64,85.52,85.56,26029.0,81.3358,81.4404,81.3263,81.3643,26029.0
2021-02-17 10:40:00,85.54,85.73,85.31,85.64,91079.0,81.3453,81.526,81.1265,81.4404,91079.0
2021-02-17 10:45:00,85.6,85.73,85.5,85.72,118010.0,81.4023,81.526,81.3072,81.5164,118010.0
2021-02-17 10:50:00,85.72,85.73,85.59,85.61,28184.0,81.5164,81.526,81.3928,81.4118,28184.0
2021-02-17 10:55:00,85.59,85.73,85.49,85.5,36110.0,81.3928,81.526,81.2977,81.3072,36110.0
2021-02-17 11:00:00,85.49,85.5,85.35,85.46,19737.0,81.2977,81.3072,81.1646,81.2692,19737.0
2021-02-17 11:05:00,85.46,85.64,85.35,85.57,26614.0,81.2692,81.4404,81.1646,81.3738,26614.0
2021-02-17 11:10:00,85.52,85.58,85.38,85.45,21541.0,81.3263,81.3833,81.1931,81.2597,21541.0
2021-02-17 11:15:00,85.45,85.63,85.36,85.61,38972.0,81.2597,81.4309,81.1741,81.4118,38972.0
2021-02-17 11:20:00,85.63,85.72,85.55,85.7,31724.0,81.4309,81.5164,81.3548,81.4974,31724.0
2021-02-17 11:25:00,85.7,85.9,85.7,85.75,20861.0,81.4974,81.6876,81.4974,81.545,20861.0
2021-02-17 11:30:00,85.77,85.91,85.75,85.89,19996.0,81.564,81.6971,81.545,81.6781,19996.0
2021-02-17 11:35:00,85.9,85.9,85.77,85.86,13254.0,81.6876,81.6876,81.564,81.6496,13254.0
2021-02-17 11:40:00,85.89,86.05,85.84,86.05,53611.0,81.6781,81.8303,81.6306,81.8303,53611.0
2021-02-17 11:45:00,86.06,86.22,86.03,86.1,30615.0,81.8398,81.9919,81.8112,81.8778,30615.0
2021-02-17 11:50:00,86.13,86.34,86.12,86.12,29168.0,81.9063,82.106,81.8968,81.8968,29168.0
2021-02-17 11:55:00,86.12,86.2,86.05,86.16,27159.0,81.8968,81.9729,81.8303,81.9349,27159.0
2021-02-17 12:00:00,86.18,86.21,86.08,86.12,31540.0,81.9539,81.9824,81.8588,81.8968,31540.0
2021-02-17 12:05:00,86.12,86.12,86.01,86.02,9968.0,81.8968,81.8968,81.7922,81.8017,9968.0
2021-02-17 12:10:00,86.02,86.03,85.92,86.0,25308.0,81.8017,81.8112,81.7066,81.7827,25308.0
2021-02-17 12:15:00,86.02,86.21,85.93,86.2,59731.0,81.8017,81.9824,81.7161,81.9729,59731.0
2021-02-17 12:20:00,86.19,86.21,86.05,86.05,12729.0,81.9634,81.9824,81.8303,81.8303,12729.0
2021-02-17 12:25:00,86.06,86.07,85.99,86.06,18493.0,81.8398,81.8493,81.7732,81.8398,18493.0
2021-02-17 12:30:00,86.05,86.09,85.97,85.99,14202.0,81.8303,81.8683,81.7542,81.7732,14202.0
2021-02-17 12:35:00,85.99,86.01,85.92,85.99,9017.0,81.7732,81.7922,81.7066,81.7732,9017.0
2021-02-17 12:40:00,85.97,85.99,85.87,85.99,17513.0,81.7542,81.7732,81.6591,81.7732,17513.0
2021-02-17 12:45:00,85.97,86.0,85.91,85.93,23583.0,81.7542,81.7827,81.6971,81.7161,23583.0
2021-02-17 12:50:00,85.92,85.92,85.73,85.76,20716.0,81.7066,81.7066,81.526,81.5545,20716.0
2021-02-17 12:55:00,85.75,85.86,85.73,85.74,22437.0,81.545,81.6496,81.526,81.5355,22437.0
2021-02-17 13:00:00,85.75,85.84,85.73,85.81,20640.0,81.545,81.6306,81.526,81.602,20640.0
2021-02-17 13:05:00,85.83,85.83,85.71,85.74,13109.0,81.621,81.621,81.5069,81.5355,13109.0
2021-02-17 13:10:00,85.74,85.75,85.65,85.65,28847.0,81.5355,81.545,81.4499,81.4499,28847.0
2021-02-17 13:15:00,85.67,85.74,85.65,85.68,23325.0,81.4689,81.5355,81.4499,81.4784,23325.0
2021-02-17 13:20:00,85.66,85.7,85.64,85.67,17147.0,81.4594,81.4974,81.4404,81.4689,17147.0
2021-02-17 13:25:00,85.65,85.68,85.52,85.57,28582.0,81.4499,81.4784,81.3263,81.3738,28582.0
2021-02-17 13:30:00,85.56,85.67,85.51,85.6,27010.0,81.3643,81.4689,81.3167,81.4023,27010.0
2021-02-17 13:35:00,85.6,85.7,85.5,85.7,23804.0,81.4023,81.4974,81.3072,81.4974,23804.0
2021-02-17 13:40:00,85.69,85.69,85.62,85.62,15100.0,81.4879,81.4879,81.4213,81.4213,15100.0
2021-02-17 13:45:00,85.62,85.63,85.53,85.54,17425.0,81.4213,81.4309,81.3358,81.3453,17425.0
2021-02-17 13:50:00,85.54,85.59,85.5,85.53,74111.0,81.3453,81.3928,81.3072,81.3358,74111.0
2021-02-17 13:55:00,85.57,85.6,85.55,85.58,7674.0,81.3738,81.4023,81.3548,81.3833,7674.0
2021-02-17 14:00:00,85.58,85.65,85.5,85.61,92065.0,81.3833,81.4499,81.3072,81.4118,92065.0
2021-02-17 14:05:00,85.62,85.69,85.61,85.67,16398.0,81.4213,81.4879,81.4118,81.4689,16398.0
2021-02-17 14:10:00,85.68,85.79,85.67,85.79,79578.0,81.4784,81.583,81.4689,81.583,79578.0
2021-02-17 14:15:00,85.8,85.87,85.78,85.8,11863.0,81.5925,81.6591,81.5735,81.5925,11863.0
2021-02-17 14:20:00,85.82,85.84,85.77,85.82,21293.0,81.6115,81.6306,81.564,81.6115,21293.0
2021-02-17 14:25:00,85.84,85.92,85.75,85.88,29639.0,81.6306,81.7066,81.545,81.6686,29639.0
2021-02-17 14:30:00,85.9,85.98,85.8,85.96,113813.0,81.6876,81.7637,81.5925,81.7447,113813.0
2021-02-17 14:35:00,85.98,86.11,85.94,86.05,42790.0,81.7637,81.8873,81.7257,81.8303,42790.0
2021-02-17 14:40:00,86.03,86.19,86.01,86.12,29205.0,81.8112,81.9634,81.7922,81.8968,29205.0
2021-02-17 14:45:00,86.13,86.14,85.99,85.99,39485.0,81.9063,81.9158,81.7732,81.7732,39485.0
2021-02-17 14:50:00,86.0,86.2,85.97,86.2,15860.0,81.7827,81.9729,81.7542,81.9729,15860.0
2021-02-17 14:55:00,86.19,86.2,86.03,86.03,64010.0,81.9634,81.9729,81.8112,81.8112,64010.0
2021-02-17 15:00:00,86.03,86.15,86.02,86.12,19516.0,81.8112,81.9254,81.8017,81.8968,19516.0
2021-02-17 15:05:00,86.12,86.15,86.03,86.03,25889.0,81.8968,81.9254,81.8112,81.8112,25889.0
2021-02-17 15:10:00,86.02,86.03,85.93,85.97,14067.0,81.8017,81.8112,81.7161,81.7542,14067.0
2021-02-17 15:15:00,85.99,86.04,85.93,86.0,22543.0,81.7732,81.8208,81.7161,81.7827,22543.0
2021-02-17 15:20:00,86.01,86.02,85.94,85.98,23164.0,81.7922,81.8017,81.7257,81.7637,23164.0
2021-02-17 15:25:00,86.0,86.01,85.93,85.95,16547.0,81.7827,81.7922,81.7161,81.7352,16547.0
2021-02-17 15:30:00,85.96,86.0,85.86,86.0,25307.0,81.7447,81.7827,81.6496,81.7827,25307.0
2021-02-17 15:35:00,86.0,86.02,85.88,85.93,49715.0,81.7827,81.8017,81.6686,81.7161,49715.0
2021-02-17 15:40:00,85.94,86.09,85.94,86.06,29445.0,81.7257,81.8683,81.7257,81.8398,29445.0
2021-02-17 15:45:00,86.05,86.13,85.97,86.0,64731.0,81.8303,81.9063,81.7542,81.7827,64731.0
2021-02-17 15:50:00,86.0,86.27,85.99,86.2,57984.0,81.7827,82.0395,81.7732,81.9729,57984.0
2021-02-17 15:55:00,86.2,86.31,86.06,86.3,167316.0,81.9729,82.0775,81.8398,82.068,167316.0
2021-02-18 09:30:00,86.28,86.46,86.01,86.36,61156.0,82.049,82.2202,81.7922,82.1251,61156.0
2021-02-18 09:35:00,86.38,86.67,86.15,86.15,31578.0,82.1441,82.4199,81.9254,81.9254,31578.0
2021-02-18 09:40:00,86.15,86.45,86.1,86.29,30552.0,81.9254,82.2106,81.8778,82.0585,30552.0
2021-02-18 09:45:00,86.2,86.28,86.07,86.28,53416.0,81.9729,82.049,81.8493,82.049,53416.0
2021-02-18 09:50:00,86.33,86.73,86.32,86.7,34284.0,82.0965,82.4769,82.087,82.4484,34284.0
2021-02-18 09:55:00,86.69,86.93,86.23,86.66,77904.0,82.4389,82.6671,82.0014,82.4103,77904.0
2021-02-18 10:00:00,86.71,86.94,86.64,86.91,14982.0,82.4579,82.6766,82.3913,82.6481,14982.0
2021-02-18 10:05:00,86.91,87.08,86.78,87.08,27822.0,82.6481,82.8098,82.5245,82.8098,27822.0
2021-02-18 10:10:00,87.14,87.52,87.12,87.52,26331.0,82.8668,83.2282,82.8478,83.2282,26331.0
2021-02-18 10:15:00,87.51,87.51,87.0,87.2,24853.0,83.2187,83.2187,82.7337,82.9239,24853.0
2021-02-18 10:20:00,87.23,87.25,87.09,87.22,34554.0,82.9524,82.9714,82.8193,82.9429,34554.0
2021-02-18 10:25:00,87.19,87.29,87.18,87.2,17828.0,82.9144,83.0095,82.9048,82.9239,17828.0
2021-02-18 10:30:00,87.2,87.28,87.17,87.25,23567.0,82.9239,82.9999,82.8953,82.9714,23567.0
2021-02-18 10:35:00,87.24,87.55,87.21,87.54,45858.0,82.9619,83.2567,82.9334,83.2472,45858.0
2021-02-18 10:40:00,87.53,87.6,87.43,87.53,18699.0,83.2377,83.3043,83.1426,83.2377,18699.0
2021-02-18 10:45:00,87.56,87.61,87.36,87.36,37109.0,83.2662,83.3138,83.076,83.076,37109.0
2021-02-18 10:50:00,87.38,87.54,87.3,87.52,30036.0,83.095,83.2472,83.019,83.2282,30036.0
2021-02-18 10:55:00,87.54,87.82,87.48,87.76,56082.0,83.2472,83.5135,83.1901,83.4564,56082.0
2021-02-18 11:00:00,87.78,87.82,87.54,87.58,26071.0,83.4754,83.5135,83.2472,83.2852,26071.0
2021-02-18 11:05:00,87.6,87.7,87.51,87.53,20575.0,83.3043,83.3993,83.2187,83.2377,20575.0
2021-02-18 11:10:00,87.54,87.67,87.49,87.62,14291.0,83.2472,83.3708,83.1996,83.3233,14291.0
2021-02-18 11:15:00,87.62,87.74,87.62,87.66,21310.0,83.3233,83.4374,83.3233,83.3613,21310.0
2021-02-18 11:20:00,87.67,87.74,87.64,87.69,17538.0,83.3708,83.4374,83.3423,83.3898,17538.0
2021-02-18 11:25:00,87.7,87.78,87.7,87.73,21181.0,83.3993,83.4754,83.3993,83.4279,21181.0
2021-02-18 11:30:00,87.73,87.73,87.47,87.47,40075.0,83.4279,83.4279,83.1806,83.1806,40075.0
2021-02-18 11:35:00,87.49,87.55,87.26,87.31,13399.0,83.1996,83.2567,82.9809,83.0285,13399.0
2021-02-18 11:40:00,87.31,87.36,87.2,87.22,11015.0,83.0285,83.076,82.9239,82.9429,11015.0
2021-02-18 11:45:00,87.22,87.33,87.2,87.27,15625.0,82.9429,83.0475,82.9239,82.9904,15625.0
2021-02-18 11:50:00,87.28,87.54,87.28,87.54,26048.0,82.9999,83.2472,82.9999,83.2472,26048.0
2021-02-18 11:55:00,87.54,87.71,87.52,87.67,38308.0,83.2472,83.4089,83.2282,83.3708,38308.0
2021-02-18 12:00:00,87.69,87.72,87.53,87.54,20573.0,83.3898,83.4184,83.2377,83.2472,20573.0
2021-02-18 12:05:00,87.54,87.63,87.51,87.53,12954.0,83.2472,83.3328,83.2187,83.2377,12954.0
2021-02-18 12:10:00,87.55,87.72,87.55,87.67,13756.0,83.2567,83.4184,83.2567,83.3708,13756.0
2021-02-18 12:15:00,87.65,87.72,87.59,87.65,18870.0,83.3518,83.4184,83.2947,83.3518,18870.0
2021-02-18 12:20:00,87.68,87.7,87.62,87.62,16660.0,83.3803,83.3993,83.3233,83.3233,16660.0
2021-02-18 12:25:00,87.64,87.66,87.57,87.63,14095.0,83.3423,83.3613,83.2757,83.3328,14095.0
2021-02-18 12:30:00,87.64,87.76,87.58,87.75,11082.0,83.3423,83.4564,83.2852,83.4469,11082.0
2021-02-18 12:35:00,87.74,87.86,87.7,87.85,16629.0,83.4374,83.5515,83.3993,83.542,16629.0
2021-02-18 12:40:00,87.84,87.92,87.83,87.91,13628.0,83.5325,83.6086,83.523,83.599,13628.0
2021-02-18 12:45:00,87.9,87.96,87.87,87.94,16300.0,83.5895,83.6466,83.561,83.6276,16300.0
2021-02-18 12:50:00,87.97,87.97,87.7,87.81,20495.0,83.6561,83.6561,83.3993,83.504,20495.0
2021-02-18 12:55:00,87.81,88.01,87.81,87.99,14067.0,83.504,83.6941,83.504,83.6751,14067.0
2021-02-18 13:00:00,88.0,88.08,87.99,88.08,15530.0,83.6846,83.7607,83.6751,83.7607,15530.0
2021-02-18 13:05:00,88.07,88.09,87.96,87.97,15389.0,83.7512,83.7702,83.6466,83.6561,15389.0
2021-02-18 13:10:00,87.99,88.08,87.98,88.07,11255.0,83.6751,83.7607,83.6656,83.7512,11255.0
2021-02-18 13:15:00,88.08,88.12,88.04,88.07,14970.0,83.7607,83.7988,83.7227,83.7512,14970.0
2021-02-18 13:20:00,88.08,88.25,88.02,88.22,21876.0,83.7607,83.9224,83.7037,83.8938,21876.0
2021-02-18 13:25:00,88.25,88.28,88.18,88.21,19276.0,83.9224,83.9509,83.8558,83.8843,19276.0
2021-02-18 13:30:00,88.23,88.3,88.21,88.24,16575.0,83.9034,83.9699,83.8843,83.9129,16575.0
2021-02-18 13:35:00,88.23,88.26,88.14,88.23,21700.0,83.9034,83.9319,83.8178,83.9034,21700.0
2021-02-18 13:40:00,88.21,88.26,88.19,88.23,15124.0,83.8843,83.9319,83.8653,83.9034,15124.0
2021-02-18 13:45:00,88.24,88.37,88.15,88.37,21370.0,83.9129,84.0365,83.8273,84.0365,21370.0
2021-02-18 13:50:00,88.37,88.44,88.28,88.28,21842.0,84.0365,84.1031,83.9509,83.9509,21842.0
2021-02-18 13:55:00,88.28,88.33,88.23,88.24,14645.0,83.9509,83.9985,83.9034,83.9129,14645.0
2021-02-18 14:00:00,88.25,88.41,88.24,88.35,14789.0,83.9224,84.0745,83.9129,84.0175,14789.0
2021-02-18 14:05:00,88.34,88.38,88.3,88.34,43302.0,84.008,84.046,83.9699,84.008,43302.0
2021-02-18 14:10:00,88.36,88.37,88.19,88.24,20737.0,84.027,84.0365,83.8653,83.9129,20737.0
2021-02-18 14:15:00,88.24,88.33,88.2,88.22,25596.0,83.9129,83.9985,83.8748,83.8938,25596.0
2021-02-18 14:20:00,88.21,88.22,88.02,88.15,14147.0,83.8843,83.8938,83.7037,83.8273,14147.0
2021-02-18 14:25:00,88.16,88.22,88.14,88.19,13540.0,83.8368,83.8938,83.8178,83.8653,13540.0
2021-02-18 14:30:00,88.19,88.28,88.14,88.25,15173.0,83.8653,83.9509,83.8178,83.9224,15173.0
2021-02-18 14:35:00,88.24,88.27,88.22,88.25,11416.0,83.9129,83.9414,83.8938,83.9224,11416.0
2021-02-18 14:40:00,88.25,88.31,88.17,88.26,17108.0,83.9224,83.9794,83.8463,83.9319,17108.0
2021-02-18 14:45:00,88.25,88.3,88.24,88.29,15455.0,83.9224,83.9699,83.9129,83.9604,15455.0
2021-02-18 14:50:00,88.29,88.36,88.23,88.23,21643.0,83.9604,84.027,83.9034,83.9034,21643.0
2021-02-18 14:55:00,88.23,88.4,88.23,88.33,26569.0,83.9034,84.065,83.9034,83.9985,26569.0
2021-02-18 15:00:00,88.33,88.37,88.27,88.28,18861.0,83.9985,84.0365,83.9414,83.9509,18861.0
2021-02-18 15:05:00,88.29,88.36,88.27,88.35,20294.0,83.9604,84.027,83.9414,84.0175,20294.0
2021-02-18 15:10:00,88.35,88.41,88.35,88.38,16060.0,84.0175,84.0745,84.0175,84.046,16060.0
2021-02-18 15:15:00,88.37,88.41,88.33,88.38,20389.0,84.0365,84.0745,83.9985,84.046,20389.0
2021-02-18 15:20:00,88.38,88.42,88.26,88.3,26573.0,84.046,84.084,83.9319,83.9699,26573.0
2021-02-18 15:25:00,88.31,88.35,88.26,88.33,22820.0,83.9794,84.0175,83.9319,83.9985,22820.0
2021-02-18 15:30:00,88.33,88.44,88.33,88.39,40305.0,83.9985,84.1031,83.9985,84.0555,40305.0
2021-02-18 15:35:00,88.39,88.52,88.28,88.32,42248.0,84.0555,84.1791,83.9509,83.9889,42248.0
2021-02-18 15:40:00,88.31,88.4,88.29,88.3,46209.0,83.9794,84.065,83.9604,83.9699,46209.0
2021-02-18 15:45:00,88.3,88.39,88.28,88.29,53602.0,83.9699,84.0555,83.9509,83.9604,53602.0
2021-02-18 15:50:00,88.27,88.31,88.14,88.22,82575.0,83.9414,83.9794,83.8178,83.8938,82575.0
2021-02-18 15:55:00,88.21,88.25,88.02,88.1,169043.0,83.8843,83.9224,83.7037,83.7797,169043.0
2021-02-19 09:30:00,88.45,88.72,87.9,87.9,131600.0,84.1126,84.3693,83.5895,83.5895,131600.0
2021-02-19 09:35:00,87.92,88.16,87.73,88.02,39314.0,83.6086,83.8368,83.4279,83.7037,39314.0
2021-02-19 09:40:00,87.99,88.35,87.99,88.22,25042.0,83.6751,84.0175,83.6751,83.8938,25042.0
2021-02-19 09:45:00,88.19,88.46,88.06,88.43,26202.0,83.8653,84.1221,83.7417,84.0935,26202.0
2021-02-19 09:50:00,88.45,88.67,88.37,88.55,24251.0,84.1126,84.3218,84.0365,84.2077,24251.0
2021-02-19 09:55:00,88.51,88.62,88.34,88.49,25217.0,84.1696,84.2742,84.008,84.1506,25217.0
2021-02-19 10:00:00,88.5,88.6,88.46,88.52,30857.0,84.1601,84.2552,84.1221,84.1791,30857.0
2021-02-19 10:05:00,88.54,88.67,88.42,88.42,22380.0,84.1982,84.3218,84.084,84.084,22380.0
2021-02-19 10:10:00,88.42,88.44,88.13,88.13,13005.0,84.084,84.1031,83.8083,83.8083,13005.0
2021-02-19 10:15:00,88.13,88.13,87.93,88.09,23599.0,83.8083,83.8083,83.6181,83.7702,23599.0
2021-02-19 10:20:00,88.09,88.1,87.99,88.01,13565.0,83.7702,83.7797,83.6751,83.6941,13565.0
2021-02-19 10:25:00,87.98,88.1,87.94,88.07,14002.0,83.6656,83.7797,83.6276,83.7512,14002.0
2021-02-19 10:30:00,88.11,88.16,87.99,88.09,19345.0,83.7892,83.8368,83.6751,83.7702,19345.0
2021-02-19 10:35:00,88.1,88.1,87.83,87.94,31008.0,83.7797,83.7797,83.523,83.6276,31008.0
2021-02-19 10:40:00,87.94,87.97,87.76,87.97,22084.0,83.6276,83.6561,83.4564,83.6561,22084.0
2021-02-19 10:45:00,87.95,87.95,87.73,87.75,8061.0,83.6371,83.6371,83.4279,83.4469,8061.0
2021-02-19 10:50:00,87.73,87.78,87.65,87.77,11971.0,83.4279,83.4754,83.3518,83.4659,11971.0
2021-02-19 10:55:00,87.75,87.82,87.68,87.71,13047.0,83.4469,83.5135,83.3803,83.4089,13047.0
2021-02-19 11:00:00,87.71,87.75,87.66,87.7,12598.0,83.4089,83.4469,83.3613,83.3993,12598.0
2021-02-19 11:05:00,87.69,87.69,87.55,87.65,17926.0,83.3898,83.3898,83.2567,83.3518,17926.0
2021-02-19 11:10:00,87.65,87.7,87.59,87.68,14096.0,83.3518,83.3993,83.2947,83.3803,14096.0
2021-02-19 11:15:00,87.69,87.79,87.68,87.75,10749.0,83.3898,83.4849,83.3803,83.4469,10749.0
2021-02-19 11:20:00,87.76,87.77,87.68,87.77,29635.0,83.4564,83.4659,83.3803,83.4659,29635.0
2021-02-19 11:25:00,87.79,87.91,87.75,87.86,20583.0,83.4849,83.599,83.4469,83.5515,20583.0
2021-02-19 11:30:00,87.87,87.88,87.74,87.77,12531.0,83.561,83.5705,83.4374,83.4659,12531.0
2021-02-19 11:35:00,87.77,87.89,87.77,87.89,7274.0,83.4659,83.58,83.4659,83.58,7274.0
2021-02-19 11:40:00,87.88,88.05,87.87,87.99,15703.0,83.5705,83.7322,83.561,83.6751,15703.0
2021-02-19 11:45:00,87.97,88.11,87.96,88.1,12589.0,83.6561,83.7892,83.6466,83.7797,12589.0
2021-02-19 11:50:00,88.12,88.25,88.08,88.08,26741.0,83.7988,83.9224,83.7607,83.7607,26741.0
2021-02-19 11:55:00,88.09,88.18,88.06,88.15,11679.0,83.7702,83.8558,83.7417,83.8273,11679.0
2021-02-19 12:00:00,88.15,88.19,88.08,88.18,8419.0,83.8273,83.8653,83.7607,83.8558,8419.0
2021-02-19 12:05:00,88.14,88.15,88.07,88.12,12130.0,83.8178,83.8273,83.7512,83.7988,12130.0
2021-02-19 12:10:00,88.12,88.18,88.1,88.16,10497.0,83.7988,83.8558,83.7797,83.8368,10497.0
2021-02-19 12:15:00,88.14,88.22,88.07,88.12,27294.0,83.8178,83.8938,83.7512,83.7988,27294.0
2021-02-19 12:20:00,88.12,88.14,87.95,87.99,10658.0,83.7988,83.8178,83.6371,83.6751,10658.0
2021-02-19 12:25:00,88.0,88.1,87.98,88.09,6878.0,83.6846,83.7797,83.6656,83.7702,6878.0
2021-02-19 12:30:00,88.09,88.13,88.03,88.13,6929.0,83.7702,83.8083,83.7132,83.8083,6929.0
2021-02-19 12:35:00,88.13,88.27,88.12,88.27,10104.0,83.8083,83.9414,83.7988,83.9414,10104.0
2021-02-19 12:40:00,88.27,88.28,88.17,88.17,12906.0,83.9414,83.9509,83.8463,83.8463,12906.0
2021-02-19 12:45:00,88.16,88.32,88.13,88.21,10830.0,83.8368,83.9889,83.8083,83.8843,10830.0
2021-02-19 12:50:00,88.18,88.26,88.18,88.23,7600.0,83.8558,83.9319,83.8558,83.9034,7600.0
2021-02-19 12:55:00,88.23,88.28,88.18,88.25,5722.0,83.9034,83.9509,83.8558,83.9224,5722.0
2021-02-19 13:00:00,88.23,88.28,88.15,88.19,19800.0,83.9034,83.9509,83.8273,83.8653,19800.0
2021-02-19 13:05:00,88.18,88.18,87.98,87.98,5547.0,83.8558,83.8558,83.6656,83.6656,5547.0
2021-02-19 13:10:00,87.95,88.01,87.92,87.96,10380.0,83.6371,83.6941,83.6086,83.6466,10380.0
2021-02-19 13:15:00,87.99,88.06,87.8,87.92,14743.0,83.6751,83.7417,83.4944,83.6086,14743.0
2021-02-19 13:20:00,87.92,87.92,87.77,87.8,9689.0,83.6086,83.6086,83.4659,83.4944,9689.0
2021-02-19 13:25:00,87.79,87.85,87.7,87.71,15866.0,83.4849,83.542,83.3993,83.4089,15866.0
2021-02-19 13:30:00,87.7,87.73,87.66,87.71,9157.0,83.3993,83.4279,83.3613,83.4089,9157.0
2021-02-19 13:35:00,87.69,87.72,87.6,87.72,14689.0,83.3898,83.4184,83.3043,83.4184,14689.0
2021-02-19 13:40:00,87.71,87.77,87.69,87.76,9905.0,83.4089,83.4659,83.3898,83.4564,9905.0
2021-02-19 13:45:00,87.76,87.88,87.73,87.82,26708.0,83.4564,83.5705,83.4279,83.5135,26708.0
2021-02-19 13:50:00,87.83,87.83,87.7,87.74,15770.0,83.523,83.523,83.3993,83.4374,15770.0
2021-02-19 13:55:00,87.73,87.8,87.7,87.71,14030.0,83.4279,83.4944,83.3993,83.4089,14030.0
2021-02-19 14:00:00,87.71,87.78,87.7,87.75,8410.0,83.4089,83.4754,83.3993,83.4469,8410.0
2021-02-19 14:05:00,87.76,87.85,87.7,87.73,13070.0,83.4564,83.542,83.3993,83.4279,13070.0
2021-02-19 14:10:00,87.73,87.73,87.63,87.66,9604.0,83.4279,83.4279,83.3328,83.3613,9604.0
2021-02-19 14:15:00,87.66,87.77,87.64,87.71,13390.0,83.3613,83.4659,83.3423,83.4089,13390.0
2021-02-19 14:20:00,87.7,87.72,87.52,87.56,18384.0,83.3993,83.4184,83.2282,83.2662,18384.0
2021-02-19 14:25:00,87.56,87.65,87.42,87.45,28864.0,83.2662,83.3518,83.1331,83.1616,28864.0
2021-02-19 14:30:00,87.44,87.5,87.35,87.47,28534.0,83.1521,83.2092,83.0665,83.1806,28534.0
2021-02-19 14:35:00,87.46,87.52,87.42,87.45,14045.0,83.1711,83.2282,83.1331,83.1616,14045.0
2021-02-19 14:40:00,87.45,87.46,87.33,87.46,14644.0,83.1616,83.1711,83.0475,83.1711,14644.0
2021-02-19 14:45:00,87.46,87.48,87.37,87.44,14980.0,83.1711,83.1901,83.0855,83.1521,14980.0
2021-02-19 14:50:00,87.45,87.46,87.27,87.29,16777.0,83.1616,83.1711,82.9904,83.0095,16777.0
2021-02-19 14:55:00,87.29,87.35,87.16,87.34,28351.0,83.0095,83.0665,82.8858,83.057,28351.0
2021-02-19 15:00:00,87.35,87.38,87.27,87.33,23180.0,83.0665,83.095,82.9904,83.0475,23180.0
2021-02-19 15:05:00,87.33,87.37,87.25,87.29,18863.0,83.0475,83.0855,82.9714,83.0095,18863.0
2021-02-19 15:10:00,87.29,87.38,87.28,87.29,26046.0,83.0095,83.095,82.9999,83.0095,26046.0
2021-02-19 15:15:00,87.29,87.38,87.22,87.25,35798.0,83.0095,83.095,82.9429,82.9714,35798.0
2021-02-19 15:20:00,87.26,87.75,87.2,87.3,81860.0,82.9809,83.4469,82.9239,83.019,81860.0
2021-02-19 15:25:00,87.3,87.39,87.24,87.32,22190.0,83.019,83.1045,82.9619,83.038,22190.0
2021-02-19 15:30:00,87.31,87.42,87.25,87.3,25659.0,83.0285,83.1331,82.9714,83.019,25659.0
2021-02-19 15:35:00,87.29,87.42,87.27,87.39,25210.0,83.0095,83.1331,82.9904,83.1045,25210.0
2021-02-19 15:40:00,87.39,87.46,87.34,87.36,38503.0,83.1045,83.1711,83.057,83.076,38503.0
2021-02-19 15:45:00,87.35,87.37,87.25,87.3,53678.0,83.0665,83.0855,82.9714,83.019,53678.0
2021-02-19 15:50:00,87.31,87.39,87.16,87.16,78743.0,83.0285,83.1045,82.8858,82.8858,78743.0
2021-02-19 15:55:00,87.16,87.21,87.04,87.06,132625.0,82.8858,82.9334,82.7717,82.7907,132625.0
2021-02-22 09:30:00,87.0,87.0,86.55,86.56,41062.0,82.7337,82.7337,82.3057,82.3153,41062.0
2021-02-22 09:35:00,86.57,87.11,86.45,86.8,22193.0,82.3248,82.8383,82.2106,82.5435,22193.0
2021-02-22 09:40:00,86.8,86.8,86.43,86.59,20213.0,82.5435,82.5435,82.1916,82.3438,20213.0
2021-02-22 09:45:00,86.58,86.72,86.58,86.65,20022.0,82.3343,82.4674,82.3343,82.4008,20022.0
2021-02-22 09:50:00,86.65,86.81,86.57,86.75,14350.0,82.4008,82.553,82.3248,82.4959,14350.0
2021-02-22 09:55:00,86.72,86.76,86.54,86.6,14499.0,82.4674,82.5054,82.2962,82.3533,14499.0
2021-02-22 10:00:00,86.6,86.83,86.6,86.7,15055.0,82.3533,82.572,82.3533,82.4484,15055.0
2021-02-22 10:05:00,86.73,86.79,86.71,86.77,11159.0,82.4769,82.534,82.4579,82.515,11159.0
2021-02-22 10:10:00,86.76,86.85,86.72,86.78,11453.0,82.5054,82.591,82.4674,82.5245,11453.0
2021-02-22 10:15:00,86.79,86.87,86.72,86.72,21256.0,82.534,82.61,82.4674,82.4674,21256.0
2021-02-22 10:20:00,86.73,86.83,86.64,86.75,15015.0,82.4769,82.572,82.3913,82.4959,15015.0
2021-02-22 10:25:00,86.75,86.9,86.75,86.9,7590.0,82.4959,82.6386,82.4959,82.6386,7590.0
2021-02-22 10:30:00,86.91,87.06,86.87,87.04,20467.0,82.6481,82.7907,82.61,82.7717,20467.0
2021-02-22 10:35:00,87.06,87.1,86.92,87.08,13464.0,82.7907,82.8288,82.6576,82.8098,13464.0
2021-02-22 10:40:00,87.06,87.2,87.03,87.15,8960.0,82.7907,82.9239,82.7622,82.8763,8960.0
2021-02-22 10:45:00,87.17,87.2,86.79,86.79,13600.0,82.8953,82.9239,82.534,82.534,13600.0
2021-02-22 10:50:00,86.8,86.85,86.69,86.69,14553.0,82.5435,82.591,82.4389,82.4389,14553.0
2021-02-22 10:55:00,86.73,86.79,86.64,86.75,12614.0,82.4769,82.534,82.3913,82.4959,12614.0
2021-02-22 11:00:00,86.75,86.83,86.74,86.8,8388.0,82.4959,82.572,82.4864,82.5435,8388.0
2021-02-22 11:05:00,86.8,86.85,86.73,86.81,15077.0,82.5435,82.591,82.4769,82.553,15077.0
2021-02-22 11:10:00,86.8,86.8,86.59,86.72,13121.0,82.5435,82.5435,82.3438,82.4674,13121.0
2021-02-22 11:15:00,86.71,86.71,86.64,86.64,6564.0,82.4579,82.4579,82.3913,82.3913,6564.0
2021-02-22 11:20:00,86.66,86.68,86.47,86.49,10201.0,82.4103,82.4294,82.2297,82.2487,10201.0
2021-02-22 11:25:00,86.49,86.63,86.49,86.52,12662.0,82.2487,82.3818,82.2487,82.2772,12662.0
2021-02-22 11:30:00,86.52,86.63,86.51,86.53,6565.0,82.2772,82.3818,82.2677,82.2867,6565.0
2021-02-22 11:35:00,86.54,86.57,86.46,86.51,11857.0,82.2962,82.3248,82.2202,82.2677,11857.0
2021-02-22 11:40:00,86.52,86.68,86.5,86.59,8824.0,82.2772,82.4294,82.2582,82.3438,8824.0
2021-02-22 11:45:00,86.61,86.64,86.57,86.62,7998.0,82.3628,82.3913,82.3248,82.3723,7998.0
2021-02-22 11:50:00,86.62,86.74,86.6,86.74,9394.0,82.3723,82.4864,82.3533,82.4864,9394.0
2021-02-22 11:55:00,86.76,86.81,86.75,86.78,9194.0,82.5054,82.553,82.4959,82.5245,9194.0
2021-02-22 12:00:00,86.78,86.94,86.78,86.92,19391.0,82.5245,82.6766,82.5245,82.6576,19391.0
2021-02-22 12:05:00,86.92,86.95,86.88,86.93,12968.0,82.6576,82.6861,82.6196,82.6671,12968.0
2021-02-22 12:10:00,86.96,87.01,86.86,87.0,10034.0,82.6956,82.7432,82.6005,82.7337,10034.0
2021-02-22 12:15:00,87.0,87.18,86.97,87.16,26068.0,82.7337,82.9048,82.7051,82.8858,26068.0
2021-02-22 12:20:00,87.15,87.22,87.13,87.18,14106.0,82.8763,82.9429,82.8573,82.9048,14106.0
2021-02-22 12:25:00,87.16,87.26,87.16,87.24,11230.0,82.8858,82.9809,82.8858,82.9619,11230.0
2021-02-22 12:30:00,87.26,87.41,87.22,87.4,16855.0,82.9809,83.1236,82.9429,83.1141,16855.0
2021-02-22 12:35:00,87.4,87.53,87.36,87.48,20069.0,83.1141,83.2377,83.076,83.1901,20069.0
2021-02-22 12:40:00,87.49,87.5,87.24,87.44,29805.0,83.1996,83.2092,82.9619,83.1521,29805.0
2021-02-22 12:45:00,87.44,87.5,87.34,87.46,13991.0,83.1521,83.2092,83.057,83.1711,13991.0
2021-02-22 12:50:00,87.45,87.48,87.23,87.32,26022.0,83.1616,83.1901,82.9524,83.038,26022.0
2021-02-22 12:55:00,87.32,87.44,87.23,87.35,20401.0,83.038,83.1521,82.9524,83.0665,20401.0
2021-02-22 13:00:00,87.33,87.35,87.3,87.32,9386.0,83.0475,83.0665,83.019,83.038,9386.0
2021-02-22 13:05:00,87.31,87.31,87.13,87.17,11070.0,83.0285,83.0285,82.8573,82.8953,11070.0
2021-02-22 13:10:00,87.18,87.47,87.18,87.42,17888.0,82.9048,83.1806,82.9048,83.1331,17888.0
2021-02-22 13:15:00,87.42,87.43,87.24,87.27,7000.0,83.1331,83.1426,82.9619,82.9904,7000.0
2021-02-22 13:20:00,87.25,87.26,87.15,87.2,8965.0,82.9714,82.9809,82.8763,82.9239,8965.0
2021-02-22 13:25:00,87.19,87.26,87.17,87.25,7356.0,82.9144,82.9809,82.8953,82.9714,7356.0
2021-02-22 13:30:00,87.25,87.28,87.22,87.23,9963.0,82.9714,82.9999,82.9429,82.9524,9963.0
2021-02-22 13:35:00,87.24,87.29,87.24,87.27,5736.0,82.9619,83.0095,82.9619,82.9904,5736.0
2021-02-22 13:40:00,87.27,87.3,87.23,87.29,10232.0,82.9904,83.019,82.9524,83.0095,10232.0
2021-02-22 13:45:00,87.3,87.31,87.26,87.27,8267.0,83.019,83.0285,82.9809,82.9904,8267.0
2021-02-22 13:50:00,87.28,87.39,87.28,87.39,12355.0,82.9999,83.1045,82.9999,83.1045,12355.0
2021-02-22 13:55:00,87.39,87.43,87.25,87.29,13004.0,83.1045,83.1426,82.9714,83.0095,13004.0
2021-02-22 14:00:00,87.31,87.47,87.28,87.47,9853.0,83.0285,83.1806,82.9999,83.1806,9853.0
2021-02-22 14:05:00,87.46,87.54,87.45,87.49,25064.0,83.1711,83.2472,83.1616,83.1996,25064.0
2021-02-22 14:10:00,87.47,87.61,87.46,87.49,24719.0,83.1806,83.3138,83.1711,83.1996,24719.0
2021-02-22 14:15:00,87.51,87.63,87.5,87.63,35005.0,83.2187,83.3328,83.2092,83.3328,35005.0
2021-02-22 14:20:00,87.63,87.66,87.47,87.62,33722.0,83.3328,83.3613,83.1806,83.3233,33722.0
2021-02-22 14:25:00,87.62,87.71,87.61,87.67,9117.0,83.3233,83.4089,83.3138,83.3708,9117.0
2021-02-22 14:30:00,87.69,87.78,87.66,87.74,10859.0,83.3898,83.4754,83.3613,83.4374,10859.0
2021-02-22 14:35:00,87.74,87.74,87.66,87.67,6170.0,83.4374,83.4374,83.3613,83.3708,6170.0
2021-02-22 14:40:00,87.66,87.67,87.56,87.64,14555.0,83.3613,83.3708,83.2662,83.3423,14555.0
2021-02-22 14:45:00,87.66,87.66,87.45,87.51,18292.0,83.3613,83.3613,83.1616,83.2187,18292.0
2021-02-22 14:50:00,87.53,87.54,87.47,87.48,10645.0,83.2377,83.2472,83.1806,83.1901,10645.0
2021-02-22 14:55:00,87.47,87.5,87.4,87.42,13339.0,83.1806,83.2092,83.1141,83.1331,13339.0
2021-02-22 15:00:00,87.42,87.42,87.36,87.4,11566.0,83.1331,83.1331,83.076,83.1141,11566.0
2021-02-22 15:05:00,87.39,87.43,87.36,87.39,20797.0,83.1045,83.1426,83.076,83.1045,20797.0
2021-02-22 15:10:00,87.39,87.5,87.39,87.45,17604.0,83.1045,83.2092,83.1045,83.1616,17604.0
2021-02-22 15:15:00,87.44,87.58,87.42,87.54,17141.0,83.1521,83.2852,83.1331,83.2472,17141.0
2021-02-22 15:20:00,87.52,87.58,87.48,87.51,10622.0,83.2282,83.2852,83.1901,83.2187,10622.0
2021-02-22 15:25:00,87.52,87.58,87.49,87.56,16971.0,83.2282,83.2852,83.1996,83.2662,16971.0
2021-02-22 15:30:00,87.55,87.63,87.48,87.63,20710.0,83.2567,83.3328,83.1901,83.3328,20710.0
2021-02-22 15:35:00,87.62,87.78,87.59,87.77,29433.0,83.3233,83.4754,83.2947,83.4659,29433.0
2021-02-22 15:40:00,87.77,87.85,87.68,87.69,35108.0,83.4659,83.542,83.3803,83.3898,35108.0
2021-02-22 15:45:00,87.7,87.98,87.7,87.98,42320.0,83.3993,83.6656,83.3993,83.6656,42320.0
2021-02-22 15:50:00,88.0,88.11,87.82,87.85,94750.0,83.6846,83.7892,83.5135,83.542,94750.0
2021-02-22 15:55:00,87.85,87.92,87.69,87.79,177863.0,83.542,83.6086,83.3898,83.4849,177863.0
2021-02-23 09:30:00,88.44,88.69,88.0,88.69,47379.0,84.1031,84.3408,83.6846,84.3408,47379.0
2021-02-23 09:35:00,88.7,88.92,88.51,88.65,19048.0,84.3503,84.5595,84.1696,84.3028,19048.0
2021-02-23 09:40:00,88.61,89.31,88.56,89.25,44820.0,84.2647,84.9304,84.2172,84.8733,44820.0
2021-02-23 09:45:00,89.19,89.54,89.18,89.44,47544.0,84.8163,85.1491,84.8068,85.054,47544.0
2021-02-23 09:50:00,89.39,89.39,88.84,88.86,53348.0,85.0065,85.0065,84.4834,84.5025,53348.0
2021-02-23 09:55:00,88.89,88.9,88.59,88.65,41519.0,84.531,84.5405,84.2457,84.3028,41519.0
2021-02-23 10:00:00,88.65,88.65,88.28,88.47,50045.0,84.3028,84.3028,83.9509,84.1316,50045.0
2021-02-23 10:05:00,88.45,88.65,88.37,88.64,41631.0,84.1126,84.3028,84.0365,84.2933,41631.0
2021-02-23 10:10:00,88.63,88.73,88.54,88.66,36306.0,84.2837,84.3788,84.1982,84.3123,36306.0
2021-02-23 10:15:00,88.65,88.79,88.4,88.41,144339.0,84.3028,84.4359,84.065,84.0745,144339.0
2021-02-23 10:20:00,88.42,88.56,88.25,88.32,52583.0,84.084,84.2172,83.9224,83.9889,52583.0
2021-02-23 10:25:00,88.34,88.44,88.3,88.4,26328.0,84.008,84.1031,83.9699,84.065,26328.0
2021-02-23 10:30:00,88.38,88.53,88.35,88.45,16202.0,84.046,84.1886,84.0175,84.1126,16202.0
2021-02-23 10:35:00,88.45,88.65,88.43,88.54,17827.0,84.1126,84.3028,84.0935,84.1982,17827.0
2021-02-23 10:40:00,88.51,88.52,88.42,88.48,20006.0,84.1696,84.1791,84.084,84.1411,20006.0
2021-02-23 10:45:00,88.46,88.57,88.46,88.46,17046.0,84.1221,84.2267,84.1221,84.1221,17046.0
2021-02-23 10:50:00,88.49,88.62,88.48,88.56,25049.0,84.1506,84.2742,84.1411,84.2172,25049.0
2021-02-23 10:55:00,88.54,88.75,88.53,88.75,34518.0,84.1982,84.3979,84.1886,84.3979,34518.0
2021-02-23 11:00:00,88.76,89.02,88.71,89.02,24845.0,84.4074,84.6546,84.3598,84.6546,24845.0
2021-02-23 11:05:00,89.01,89.21,89.0,89.18,34642.0,84.6451,84.8353,84.6356,84.8068,34642.0
2021-02-23 11:10:00,89.17,89.33,89.17,89.33,26736.0,84.7973,84.9494,84.7973,84.9494,26736.0
2021-02-23 11:15:00,89.35,89.39,89.2,89.25,24394.0,84.9684,85.0065,84.8258,84.8733,24394.0
2021-02-23 11:20:00,89.24,89.37,89.23,89.33,29365.0,84.8638,84.9875,84.8543,84.9494,29365.0
2021-02-23 11:25:00,89.34,89.57,89.28,89.56,22350.0,84.9589,85.1776,84.9019,85.1681,22350.0
2021-02-23 11:30:00,89.55,89.7,89.5,89.67,43424.0,85.1586,85.3013,85.1111,85.2727,43424.0
2021-02-23 11:35:00,89.68,89.81,89.66,89.73,33786.0,85.2823,85.4059,85.2632,85.3298,33786.0
2021-02-23 11:40:00,89.74,89.76,89.51,89.55,59026.0,85.3393,85.3583,85.1206,85.1586,59026.0
2021-02-23 11:45:00,89.53,89.63,89.53,89.57,23025.0,85.1396,85.2347,85.1396,85.1776,23025.0
2021-02-23 11:50:00,89.58,89.75,89.57,89.69,20550.0,85.1872,85.3488,85.1776,85.2918,20550.0
2021-02-23 11:55:00,89.69,89.7,89.49,89.53,20399.0,85.2918,85.3013,85.1016,85.1396,20399.0
2021-02-23 12:00:00,89.48,89.54,89.41,89.51,15943.0,85.0921,85.1491,85.0255,85.1206,15943.0
2021-02-23 12:05:00,89.51,89.55,89.35,89.41,18220.0,85.1206,85.1586,84.9684,85.0255,18220.0
2021-02-23 12:10:00,89.42,89.56,89.39,89.56,22952.0,85.035,85.1681,85.0065,85.1681,22952.0
2021-02-23 12:15:00,89.57,89.81,89.57,89.77,38260.0,85.1776,85.4059,85.1776,85.3678,38260.0
2021-02-23 12:20:00,89.78,89.79,89.63,89.68,24031.0,85.3773,85.3869,85.2347,85.2823,24031.0
2021-02-23 12:25:00,89.69,89.79,89.62,89.72,19356.0,85.2918,85.3869,85.2252,85.3203,19356.0
2021-02-23 12:30:00,89.71,89.93,89.69,89.93,16290.0,85.3108,85.52,85.2918,85.52,16290.0
2021-02-23 12:35:00,89.92,90.04,89.82,89.87,28413.0,85.5105,85.6246,85.4154,85.4629,28413.0
2021-02-23 12:40:00,89.88,90.08,89.86,90.05,35687.0,85.4724,85.6626,85.4534,85.6341,35687.0
2021-02-23 12:45:00,90.05,90.17,90.0,90.09,14806.0,85.6341,85.7482,85.5866,85.6721,14806.0
2021-02-23 12:50:00,90.09,90.09,89.84,89.84,15455.0,85.6721,85.6721,85.4344,85.4344,15455.0
2021-02-23 12:55:00,89.85,90.07,89.83,90.06,28719.0,85.4439,85.6531,85.4249,85.6436,28719.0
2021-02-23 13:00:00,90.04,90.08,89.97,90.05,24939.0,85.6246,85.6626,85.558,85.6341,24939.0
2021-02-23 13:05:00,90.06,90.07,89.97,90.06,20408.0,85.6436,85.6531,85.558,85.6436,20408.0
2021-02-23 13:10:00,90.07,90.15,90.0,90.05,18927.0,85.6531,85.7292,85.5866,85.6341,18927.0
2021-02-23 13:15:00,90.05,90.09,89.98,90.05,21662.0,85.6341,85.6721,85.5675,85.6341,21662.0
2021-02-23 13:20:00,90.04,90.08,89.92,90.03,17107.0,85.6246,85.6626,85.5105,85.6151,17107.0
2021-02-23 13:25:00,90.03,90.09,89.99,90.03,16799.0,85.6151,85.6721,85.5771,85.6151,16799.0
2021-02-23 13:30:00,90.02,90.06,89.97,90.01,23130.0,85.6056,85.6436,85.558,85.5961,23130.0
2021-02-23 13:35:00,90.0,90.09,89.99,90.05,15541.0,85.5866,85.6721,85.5771,85.6341,15541.0
2021-02-23 13:40:00,90.06,90.2,90.04,90.16,21222.0,85.6436,85.7768,85.6246,85.7387,21222.0
2021-02-23 13:45:00,90.16,90.34,90.14,90.34,30119.0,85.7387,85.9099,85.7197,85.9099,30119.0
2021-02-23 13:50:00,90.33,90.4,90.05,90.11,41531.0,85.9004,85.9669,85.6341,85.6912,41531.0
2021-02-23 13:55:00,90.14,90.14,89.99,90.07,22808.0,85.7197,85.7197,85.5771,85.6531,22808.0
2021-02-23 14:00:00,90.05,90.09,89.98,90.02,23792.0,85.6341,85.6721,85.5675,85.6056,23792.0
2021-02-23 14:05:00,90.03,90.1,89.99,90.02,20065.0,85.6151,85.6817,85.5771,85.6056,20065.0
2021-02-23 14:10:00,90.04,90.07,89.98,90.01,18712.0,85.6246,85.6531,85.5675,85.5961,18712.0
2021-02-23 14:15:00,90.01,90.17,89.95,90.14,22467.0,85.5961,85.7482,85.539,85.7197,22467.0
2021-02-23 14:20:00,90.14,90.16,90.01,90.05,15387.0,85.7197,85.7387,85.5961,85.6341,15387.0
2021-02-23 14:25:00,90.02,90.05,89.88,89.98,24983.0,85.6056,85.6341,85.4724,85.5675,24983.0
2021-02-23 14:30:00,89.97,90.03,89.86,89.89,23072.0,85.558,85.6151,85.4534,85.482,23072.0
2021-02-23 14:35:00,89.89,90.07,89.87,90.02,30415.0,85.482,85.6531,85.4629,85.6056,30415.0
2021-02-23 14:40:00,90.01,90.23,89.98,90.19,24037.0,85.5961,85.8053,85.5675,85.7672,24037.0
2021-02-23 14:45:00,90.19,90.28,90.17,90.22,21718.0,85.7672,85.8528,85.7482,85.7958,21718.0
2021-02-23 14:50:00,90.2,90.49,90.2,90.4,28355.0,85.7768,86.0525,85.7768,85.9669,28355.0
2021-02-23 14:55:00,90.39,90.45,90.35,90.39,22069.0,85.9574,86.0145,85.9194,85.9574,22069.0
2021-02-23 15:00:00,90.41,90.43,90.19,90.3,32741.0,85.9765,85.9955,85.7672,85.8718,32741.0
2021-02-23 15:05:00,90.31,90.37,90.22,90.22,28443.0,85.8814,85.9384,85.7958,85.7958,28443.0
2021-02-23 15:10:00,90.23,90.32,90.14,90.17,34880.0,85.8053,85.8909,85.7197,85.7482,34880.0
2021-02-23 15:15:00,90.17,90.19,90.12,90.15,40808.0,85.7482,85.7672,85.7007,85.7292,40808.0
2021-02-23 15:20:00,90.15,90.22,90.01,90.05,59732.0,85.7292,85.7958,85.5961,85.6341,59732.0
2021-02-23 15:25:00,90.04,90.06,89.79,89.86,60687.0,85.6246,85.6436,85.3869,85.4534,60687.0
2021-02-23 15:30:00,89.85,89.89,89.8,89.81,53896.0,85.4439,85.482,85.3964,85.4059,53896.0
2021-02-23 15:35:00,89.81,89.99,89.73,89.95,77506.0,85.4059,85.5771,85.3298,85.539,77506.0
2021-02-23 15:40:00,89.95,90.04,89.89,89.95,73287.0,85.539,85.6246,85.482,85.539,73287.0
2021-02-23 15:45:00,89.95,90.01,89.95,90.01,83165.0,85.539,85.5961,85.539,85.5961,83165.0
2021-02-23 15:50:00,90.01,90.02,89.95,89.98,125166.0,85.5961,85.6056,85.539,85.5675,125166.0
2021-02-23 15:55:00,89.98,90.0,89.72,89.75,283962.0,85.5675,85.5866,85.3203,85.3488,283962.0
2021-02-24 09:30:00,89.75,90.0,89.4,89.68,41207.0,85.3488,85.5866,85.016,85.2823,41207.0
2021-02-24 09:35:00,89.54,89.89,89.48,89.82,21307.0,85.1491,85.482,85.0921,85.4154,21307.0
2021-02-24 09:40:00,89.82,90.08,89.72,89.95,11087.0,85.4154,85.6626,85.3203,85.539,11087.0
2021-02-24 09:45:00,89.92,90.17,89.91,90.17,21640.0,85.5105,85.7482,85.501,85.7482,21640.0
2021-02-24 09:50:00,90.1,90.39,90.05,90.38,16671.0,85.6817,85.9574,85.6341,85.9479,16671.0
2021-02-24 09:55:00,90.44,90.65,90.38,90.54,23615.0,86.005,86.2047,85.9479,86.1001,23615.0
2021-02-24 10:00:00,90.59,91.0,90.59,90.83,20376.0,86.1476,86.5375,86.1476,86.3759,20376.0
2021-02-24 10:05:00,90.8,90.95,90.5,90.61,24752.0,86.3473,86.49,86.062,86.1666,24752.0
2021-02-24 10:10:00,90.6,90.87,90.55,90.79,15637.0,86.1571,86.4139,86.1096,86.3378,15637.0
2021-02-24 10:15:00,90.77,90.83,90.66,90.82,17892.0,86.3188,86.3759,86.2142,86.3663,17892.0
2021-02-24 10:20:00,90.79,90.79,90.47,90.56,17306.0,86.3378,86.3378,86.0335,86.1191,17306.0
2021-02-24 10:25:00,90.56,90.77,90.5,90.5,33896.0,86.1191,86.3188,86.062,86.062,33896.0
2021-02-24 10:30:00,90.56,90.69,90.36,90.46,19554.0,86.1191,86.2427,85.9289,86.024,19554.0
2021-02-24 10:35:00,90.47,90.57,90.36,90.42,18015.0,86.0335,86.1286,85.9289,85.986,18015.0
2021-02-24 10:40:00,90.44,90.74,90.43,90.56,25603.0,86.005,86.2903,85.9955,86.1191,25603.0
2021-02-24 10:45:00,90.57,90.84,90.56,90.68,19426.0,86.1286,86.3854,86.1191,86.2332,19426.0
2021-02-24 10:50:00,90.65,90.72,90.54,90.58,30433.0,86.2047,86.2713,86.1001,86.1381,30433.0
2021-02-24 10:55:00,90.55,90.79,90.54,90.75,15791.0,86.1096,86.3378,86.1001,86.2998,15791.0
2021-02-24 11:00:00,90.73,90.83,90.59,90.78,25737.0,86.2808,86.3759,86.1476,86.3283,25737.0
2021-02-24 11:05:00,90.76,90.77,90.62,90.7,18065.0,86.3093,86.3188,86.1762,86.2522,18065.0
2021-02-24 11:10:00,90.69,90.69,90.54,90.6,16254.0,86.2427,86.2427,86.1001,86.1571,16254.0
2021-02-24 11:15:00,90.6,90.67,90.35,90.37,14297.0,86.1571,86.2237,85.9194,85.9384,14297.0
2021-02-24 11:20:00,90.39,90.6,90.36,90.6,9764.0,85.9574,86.1571,85.9289,86.1571,9764.0
2021-02-24 11:25:00,90.59,90.65,90.53,90.53,14292.0,86.1476,86.2047,86.0906,86.0906,14292.0
2021-02-24 11:30:00,90.55,90.57,90.41,90.5,11078.0,86.1096,86.1286,85.9765,86.062,11078.0
2021-02-24 11:35:00,90.51,90.6,90.51,90.59,6154.0,86.0716,86.1571,86.0716,86.1476,6154.0
2021-02-24 11:40:00,90.59,90.59,90.43,90.46,7816.0,86.1476,86.1476,85.9955,86.024,7816.0
2021-02-24 11:45:00,90.5,90.51,90.19,90.22,8531.0,86.062,86.0716,85.7672,85.7958,8531.0
2021-02-24 11:50:00,90.21,90.34,90.18,90.25,11156.0,85.7863,85.9099,85.7577,85.8243,11156.0
2021-02-24 11:55:00,90.25,90.25,90.11,90.12,15476.0,85.8243,85.8243,85.6912,85.7007,15476.0
2021-02-24 12:00:00,90.11,90.14,90.04,90.14,10946.0,85.6912,85.7197,85.6246,85.7197,10946.0
2021-02-24 12:05:00,90.14,90.15,90.02,90.05,13423.0,85.7197,85.7292,85.6056,85.6341,13423.0
2021-02-24 12:10:00,90.06,90.12,90.03,90.04,20733.0,85.6436,85.7007,85.6151,85.6246,20733.0
2021-02-24 12:15:00,90.04,90.1,89.89,89.93,12919.0,85.6246,85.6817,85.482,85.52,12919.0
2021-02-24 12:20:00,89.95,89.99,89.88,89.9,11077.0,85.539,85.5771,85.4724,85.4915,11077.0
2021-02-24 12:25:00,89.9,89.9,89.77,89.78,15541.0,85.4915,85.4915,85.3678,85.3773,15541.0
2021-02-24 12:30:00,89.81,89.86,89.74,89.86,10770.0,85.4059,85.4534,85.3393,85.4534,10770.0
2021-02-24 12:35:00,89.86,89.95,89.76,89.78,12060.0,85.4534,85.539,85.3583,85.3773,12060.0
2021-02-24 12:40:00,89.78,89.82,89.74,89.8,9182.0,85.3773,85.4154,85.3393,85.3964,9182.0
2021-02-24 12:45:00,89.8,89.92,89.79,89.9,10307.0,85.3964,85.5105,85.3869,85.4915,10307.0
2021-02-24 12:50:00,89.88,89.91,89.83,89.88,13216.0,85.4724,85.501,85.4249,85.4724,13216.0
2021-02-24 12:55:00,89.94,90.0,89.87,89.92,14507.0,85.5295,85.5866,85.4629,85.5105,14507.0
2021-02-24 13:00:00,89.91,90.09,89.9,90.07,10057.0,85.501,85.6721,85.4915,85.6531,10057.0
2021-02-24 13:05:00,90.08,90.08,89.68,89.69,31927.0,85.6626,85.6626,85.2823,85.2918,31927.0
2021-02-24 13:10:00,89.67,89.72,89.59,89.65,41239.0,85.2727,85.3203,85.1967,85.2537,41239.0
2021-02-24 13:15:00,89.65,89.82,89.63,89.82,17210.0,85.2537,85.4154,85.2347,85.4154,17210.0
2021-02-24 13:20:00,89.79,89.91,89.79,89.84,19582.0,85.3869,85.501,85.3869,85.4344,19582.0
2021-02-24 13:25:00,89.84,89.89,89.66,89.68,19160.0,85.4344,85.482,85.2632,85.2823,19160.0
2021-02-24 13:30:00,89.68,89.81,89.68,89.73,16446.0,85.2823,85.4059,85.2823,85.3298,16446.0
2021-02-24 13:35:00,89.74,89.81,89.66,89.8,9160.0,85.3393,85.4059,85.2632,85.3964,9160.0
2021-02-24 13:40:00,89.79,89.89,89.7,89.7,21357.0,85.3869,85.482,85.3013,85.3013,21357.0
2021-02-24 13:45:00,89.7,89.72,89.51,89.58,33140.0,85.3013,85.3203,85.1206,85.1872,33140.0
2021-02-24 13:50:00,89.58,89.62,89.35,89.36,37976.0,85.1872,85.2252,84.9684,84.9779,37976.0
2021-02-24 13:55:00,89.37,89.54,89.18,89.19,47935.0,84.9875,85.1491,84.8068,84.8163,47935.0
2021-02-24 14:00:00,89.23,89.34,89.11,89.19,34316.0,84.8543,84.9589,84.7402,84.8163,34316.0
2021-02-24 14:05:00,89.19,89.32,89.0,89.24,51557.0,84.8163,84.9399,84.6356,84.8638,51557.0
2021-02-24 14:10:00,89.24,89.24,89.1,89.14,14113.0,84.8638,84.8638,84.7307,84.7687,14113.0
2021-02-24 14:15:00,89.15,89.17,89.03,89.08,20738.0,84.7782,84.7973,84.6641,84.7117,20738.0
2021-02-24 14:20:00,89.08,89.1,88.89,88.89,24517.0,84.7117,84.7307,84.531,84.531,24517.0
2021-02-24 14:25:00,88.9,88.91,88.8,88.9,39359.0,84.5405,84.55,84.4454,84.5405,39359.0
2021-02-24 14:30:00,88.9,88.91,88.82,88.83,30684.0,84.5405,84.55,84.4644,84.4739,30684.0
2021-02-24 14:35:00,88.83,88.86,88.7,88.72,17274.0,84.4739,84.5025,84.3503,84.3693,17274.0
2021-02-24 14:40:00,88.71,88.82,88.65,88.72,21671.0,84.3598,84.4644,84.3028,84.3693,21671.0
2021-02-24 14:45:00,88.74,88.82,88.61,88.64,27018.0,84.3883,84.4644,84.2647,84.2933,27018.0
2021-02-24 14:50:00,88.65,88.74,88.63,88.67,21828.0,84.3028,84.3883,84.2837,84.3218,21828.0
2021-02-24 14:55:00,88.67,88.74,88.63,88.63,11383.0,84.3218,84.3883,84.2837,84.2837,11383.0
2021-02-24 15:00:00,88.61,88.74,88.47,88.47,30477.0,84.2647,84.3883,84.1316,84.1316,30477.0
2021-02-24 15:05:00,88.47,88.54,88.4,88.43,32372.0,84.1316,84.1982,84.065,84.0935,32372.0
2021-02-24 15:10:00,88.43,88.48,88.25,88.42,43198.0,84.0935,84.1411,83.9224,84.084,43198.0
2021-02-24 15:15:00,88.4,88.47,88.28,88.31,18741.0,84.065,84.1316,83.9509,83.9794,18741.0
2021-02-24 15:20:00,88.32,88.35,88.13,88.17,107071.0,83.9889,84.0175,83.8083,83.8463,107071.0
2021-02-24 15:25:00,88.16,88.21,88.09,88.2,45660.0,83.8368,83.8843,83.7702,83.8748,45660.0
2021-02-24 15:30:00,88.19,88.19,88.03,88.1,71622.0,83.8653,83.8653,83.7132,83.7797,71622.0
2021-02-24 15:35:00,88.1,88.2,88.06,88.07,46022.0,83.7797,83.8748,83.7417,83.7512,46022.0
2021-02-24 15:40:00,88.07,88.07,87.92,88.0,73157.0,83.7512,83.7512,83.6086,83.6846,73157.0
2021-02-24 15:45:00,87.97,88.03,87.85,87.85,76591.0,83.6561,83.7132,83.542,83.542,76591.0
2021-02-24 15:50:00,87.83,87.93,87.74,87.82,120195.0,83.523,83.6181,83.4374,83.5135,120195.0
2021-02-24 15:55:00,87.82,87.96,87.73,87.74,509627.0,83.5135,83.6466,83.4279,83.4374,509627.0
2021-02-25 09:30:00,87.74,88.14,87.56,88.03,60376.0,83.4374,83.8178,83.2662,83.7132,60376.0
2021-02-25 09:35:00,88.03,88.13,87.66,87.85,22363.0,83.7132,83.8083,83.3613,83.542,22363.0
2021-02-25 09:40:00,87.89,88.07,87.69,87.78,26181.0,83.58,83.7512,83.3898,83.4754,26181.0
2021-02-25 09:45:00,87.79,88.0,87.73,87.75,13916.0,83.4849,83.6846,83.4279,83.4469,13916.0
2021-02-25 09:50:00,87.79,87.96,87.38,87.96,35885.0,83.4849,83.6466,83.095,83.6466,35885.0
2021-02-25 09:55:00,88.0,88.09,87.86,88.0,20069.0,83.6846,83.7702,83.5515,83.6846,20069.0
2021-02-25 10:00:00,87.97,88.05,87.86,87.89,27948.0,83.6561,83.7322,83.5515,83.58,27948.0
2021-02-25 10:05:00,87.91,87.94,87.59,87.74,33825.0,83.599,83.6276,83.2947,83.4374,33825.0
2021-02-25 10:10:00,87.74,88.0,87.63,87.79,38000.0,83.4374,83.6846,83.3328,83.4849,38000.0
2021-02-25 10:15:00,87.74,87.8,87.51,87.51,34190.0,83.4374,83.4944,83.2187,83.2187,34190.0
2021-02-25 10:20:00,87.52,87.65,87.39,87.55,21586.0,83.2282,83.3518,83.1045,83.2567,21586.0
2021-02-25 10:25:00,87.59,87.6,87.2,87.32,19629.0,83.2947,83.3043,82.9239,83.038,19629.0
2021-02-25 10:30:00,87.31,87.31,87.15,87.21,18802.0,83.0285,83.0285,82.8763,82.9334,18802.0
2021-02-25 10:35:00,87.26,87.34,87.18,87.27,23920.0,82.9809,83.057,82.9048,82.9904,23920.0
2021-02-25 10:40:00,87.28,87.29,86.91,86.95,46661.0,82.9999,83.0095,82.6481,82.6861,46661.0
2021-02-25 10:45:00,86.92,87.1,86.89,86.95,73238.0,82.6576,82.8288,82.6291,82.6861,73238.0
2021-02-25 10:50:00,86.94,87.01,86.7,86.85,44096.0,82.6766,82.7432,82.4484,82.591,44096.0
2021-02-25 10:55:00,86.83,86.95,86.74,86.95,40952.0,82.572,82.6861,82.4864,82.6861,40952.0
2021-02-25 11:00:00,86.92,87.01,86.79,86.85,24312.0,82.6576,82.7432,82.534,82.591,24312.0
2021-02-25 11:05:00,86.88,86.92,86.78,86.8,55679.0,82.6196,82.6576,82.5245,82.5435,55679.0
2021-02-25 11:10:00,86.81,86.92,86.63,86.92,338061.0,82.553,82.6576,82.3818,82.6576,338061.0
2021-02-25 11:15:00,86.9,87.37,86.85,87.16,110871.0,82.6386,83.0855,82.591,82.8858,110871.0
2021-02-25 11:20:00,87.22,87.36,87.11,87.32,23794.0,82.9429,83.076,82.8383,83.038,23794.0
2021-02-25 11:25:00,87.35,87.52,87.35,87.35,46434.0,83.0665,83.2282,83.0665,83.0665,46434.0
2021-02-25 11:30:00,87.35,87.64,87.35,87.55,26221.0,83.0665,83.3423,83.0665,83.2567,26221.0
2021-02-25 11:35:00,87.56,87.63,87.4,87.51,21155.0,83.2662,83.3328,83.1141,83.2187,21155.0
2021-02-25 11:40:00,87.52,87.85,87.52,87.77,22972.0,83.2282,83.542,83.2282,83.4659,22972.0
2021-02-25 11:45:00,87.83,87.88,87.58,87.73,11387.0,83.523,83.5705,83.2852,83.4279,11387.0
2021-02-25 11:50:00,87.73,87.74,87.22,87.29,29464.0,83.4279,83.4374,82.9429,83.0095,29464.0
2021-02-25 11:55:00,87.34,87.77,87.34,87.77,17353.0,83.057,83.4659,83.057,83.4659,17353.0
2021-02-25 12:00:00,87.73,88.12,87.72,88.08,55652.0,83.4279,83.7988,83.4184,83.7607,55652.0
2021-02-25 12:05:00,88.06,88.36,87.94,88.33,36513.0,83.7417,84.027,83.6276,83.9985,36513.0
2021-02-25 12:10:00,88.34,88.6,88.22,88.54,26093.0,84.008,84.2552,83.8938,84.1982,26093.0
2021-02-25 12:15:00,88.5,88.62,88.31,88.57,22076.0,84.1601,84.2742,83.9794,84.2267,22076.0
2021-02-25 12:20:00,88.6,88.64,88.46,88.6,20091.0,84.2552,84.2933,84.1221,84.2552,20091.0
2021-02-25 12:25:00,88.57,88.57,88.37,88.5,17762.0,84.2267,84.2267,84.0365,84.1601,17762.0
2021-02-25 12:30:00,88.5,88.5,88.27,88.29,11239.0,84.1601,84.1601,83.9414,83.9604,11239.0
2021-02-25 12:35:00,88.28,88.28,88.09,88.15,20045.0,83.9509,83.9509,83.7702,83.8273,20045.0
2021-02-25 12:40:00,88.13,88.13,87.92,87.93,13204.0,83.8083,83.8083,83.6086,83.6181,13204.0
2021-02-25 12:45:00,87.94,88.0,87.8,87.9,15551.0,83.6276,83.6846,83.4944,83.5895,15551.0
2021-02-25 12:50:00,87.88,87.9,87.67,87.71,6908.0,83.5705,83.5895,83.3708,83.4089,6908.0
2021-02-25 12:55:00,87.7,87.73,87.46,87.51,16363.0,83.3993,83.4279,83.1711,83.2187,16363.0
2021-02-25 13:00:00,87.52,87.58,87.31,87.54,13098.0,83.2282,83.2852,83.0285,83.2472,13098.0
2021-02-25 13:05:00,87.52,87.65,87.46,87.48,6873.0,83.2282,83.3518,83.1711,83.1901,6873.0
2021-02-25 13:10:00,87.53,87.81,87.5,87.78,5847.0,83.2377,83.504,83.2092,83.4754,5847.0
2021-02-25 13:15:00,87.78,87.8,87.58,87.73,17821.0,83.4754,83.4944,83.2852,83.4279,17821.0
2021-02-25 13:20:00,87.71,87.93,87.71,87.92,13725.0,83.4089,83.6181,83.4089,83.6086,13725.0
2021-02-25 13:25:00,87.89,87.91,87.75,87.8,11237.0,83.58,83.599,83.4469,83.4944,11237.0
2021-02-25 13:30:00,87.8,87.8,87.58,87.65,11323.0,83.4944,83.4944,83.2852,83.3518,11323.0
2021-02-25 13:35:00,87.58,87.67,87.57,87.64,6611.0,83.2852,83.3708,83.2757,83.3423,6611.0
2021-02-25 13:40:00,87.64,87.68,87.57,87.67,11075.0,83.3423,83.3803,83.2757,83.3708,11075.0
2021-02-25 13:45:00,87.65,87.66,87.36,87.38,7961.0,83.3518,83.3613,83.076,83.095,7961.0
2021-02-25 13:50:00,87.38,87.42,87.26,87.38,12002.0,83.095,83.1331,82.9809,83.095,12002.0
2021-02-25 13:55:00,87.38,87.38,87.2,87.26,15802.0,83.095,83.095,82.9239,82.9809,15802.0
2021-02-25 14:00:00,87.28,87.43,87.22,87.41,7330.0,82.9999,83.1426,82.9429,83.1236,7330.0
2021-02-25 14:05:00,87.39,87.43,87.31,87.41,9010.0,83.1045,83.1426,83.0285,83.1236,9010.0
2021-02-25 14:10:00,87.42,87.51,87.37,87.4,8364.0,83.1331,83.2187,83.0855,83.1141,8364.0
2021-02-25 14:15:00,87.44,87.51,87.4,87.51,10787.0,83.1521,83.2187,83.1141,83.2187,10787.0
2021-02-25 14:20:00,87.49,87.66,87.44,87.63,16931.0,83.1996,83.3613,83.1521,83.3328,16931.0
2021-02-25 14:25:00,87.64,87.64,87.47,87.53,8469.0,83.3423,83.3423,83.1806,83.2377,8469.0
2021-02-25 14:30:00,87.52,87.53,87.42,87.43,10354.0,83.2282,83.2377,83.1331,83.1426,10354.0
2021-02-25 14:35:00,87.43,87.43,87.3,87.32,13620.0,83.1426,83.1426,83.019,83.038,13620.0
2021-02-25 14:40:00,87.33,87.43,87.33,87.41,10375.0,83.0475,83.1426,83.0475,83.1236,10375.0
2021-02-25 14:45:00,87.42,87.47,87.28,87.31,10083.0,83.1331,83.1806,82.9999,83.0285,10083.0
2021-02-25 14:50:00,87.32,87.39,87.28,87.29,10172.0,83.038,83.1045,82.9999,83.0095,10172.0
2021-02-25 14:55:00,87.28,87.37,87.28,87.36,11471.0,82.9999,83.0855,82.9999,83.076,11471.0
2021-02-25 15:00:00,87.35,87.59,87.33,87.53,23811.0,83.0665,83.2947,83.0475,83.2377,23811.0
2021-02-25 15:05:00,87.54,87.57,87.31,87.42,13198.0,83.2472,83.2757,83.0285,83.1331,13198.0
2021-02-25 15:10:00,87.43,87.54,87.43,87.51,12604.0,83.1426,83.2472,83.1426,83.2187,12604.0
2021-02-25 15:15:00,87.48,87.5,87.28,87.33,16168.0,83.1901,83.2092,82.9999,83.0475,16168.0
2021-02-25 15:20:00,87.35,87.47,87.24,87.26,23035.0,83.0665,83.1806,82.9619,82.9809,23035.0
2021-02-25 15:25:00,87.28,87.46,87.23,87.23,26865.0,82.9999,83.1711,82.9524,82.9524,26865.0
2021-02-25 15:30:00,87.23,87.24,87.02,87.05,52343.0,82.9524,82.9619,82.7527,82.7812,52343.0
2021-02-25 15:35:00,87.04,87.11,86.94,87.1,89105.0,82.7717,82.8383,82.6766,82.8288,89105.0
2021-02-25 15:40:00,87.09,87.23,86.99,87.18,66016.0,82.8193,82.9524,82.7242,82.9048,66016.0
2021-02-25 15:45:00,87.16,87.4,87.12,87.19,51919.0,82.8858,83.1141,82.8478,82.9144,51919.0
2021-02-25 15:50:00,87.24,87.39,87.11,87.23,84546.0,82.9619,83.1045,82.8383,82.9524,84546.0
2021-02-25 15:55:00,87.23,87.24,87.0,87.12,192376.0,82.9524,82.9619,82.7337,82.8478,192376.0
2021-02-26 09:30:00,87.61,87.68,86.77,86.77,46276.0,83.3138,83.3803,82.515,82.515,46276.0
2021-02-26 09:35:00,86.78,87.34,86.7,87.05,39627.0,82.5245,83.057,82.4484,82.7812,39627.0
2021-02-26 09:40:00,87.0,87.15,86.99,87.11,19532.0,82.7337,82.8763,82.7242,82.8383,19532.0
2021-02-26 09:45:00,87.1,87.15,86.53,86.84,27211.0,82.8288,82.8763,82.2867,82.5815,27211.0
2021-02-26 09:50:00,86.81,86.99,86.76,86.87,23499.0,82.553,82.7242,82.5054,82.61,23499.0
2021-02-26 09:55:00,86.83,86.93,86.57,86.65,17224.0,82.572,82.6671,82.3248,82.4008,17224.0
2021-02-26 10:00:00,86.53,86.67,86.24,86.31,31770.0,82.2867,82.4199,82.0109,82.0775,31770.0
2021-02-26 10:05:00,86.34,86.5,86.26,86.5,13243.0,82.106,82.2582,82.03,82.2582,13243.0
2021-02-26 10:10:00,86.51,86.65,86.39,86.55,16737.0,82.2677,82.4008,82.1536,82.3057,16737.0
2021-02-26 10:15:00,86.55,86.68,86.37,86.45,17609.0,82.3057,82.4294,82.1346,82.2106,17609.0
2021-02-26 10:20:00,86.51,86.51,86.15,86.15,11437.0,82.2677,82.2677,81.9254,81.9254,11437.0
2021-02-26 10:25:00,86.15,86.34,86.08,86.16,25031.0,81.9254,82.106,81.8588,81.9349,25031.0
2021-02-26 10:30:00,86.21,86.61,86.17,86.59,19528.0,81.9824,82.3628,81.9444,82.3438,19528.0
2021-02-26 10:35:00,86.64,86.69,86.33,86.68,14223.0,82.3913,82.4389,82.0965,82.4294,14223.0
2021-02-26 10:40:00,86.69,86.78,86.33,86.33,15687.0,82.4389,82.5245,82.0965,82.0965,15687.0
2021-02-26 10:45:00,86.33,86.5,86.27,86.48,24476.0,82.0965,82.2582,82.0395,82.2392,24476.0
2021-02-26 10:50:00,86.45,86.63,86.35,86.43,13610.0,82.2106,82.3818,82.1155,82.1916,13610.0
2021-02-26 10:55:00,86.44,86.46,86.15,86.23,15519.0,82.2011,82.2202,81.9254,82.0014,15519.0
2021-02-26 11:00:00,86.25,86.54,86.12,86.44,13019.0,82.0205,82.2962,81.8968,82.2011,13019.0
2021-02-26 11:05:00,86.43,86.55,86.22,86.22,27177.0,82.1916,82.3057,81.9919,81.9919,27177.0
2021-02-26 11:10:00,86.24,86.27,86.09,86.09,17156.0,82.0109,82.0395,81.8683,81.8683,17156.0
2021-02-26 11:15:00,86.14,86.28,86.11,86.18,16935.0,81.9158,82.049,81.8873,81.9539,16935.0
2021-02-26 11:20:00,86.17,86.18,86.03,86.05,13973.0,81.9444,81.9539,81.8112,81.8303,13973.0
2021-02-26 11:25:00,86.04,86.1,85.78,85.86,19571.0,81.8208,81.8778,81.5735,81.6496,19571.0
2021-02-26 11:30:00,85.87,86.1,85.83,86.1,6667.0,81.6591,81.8778,81.621,81.8778,6667.0
2021-02-26 11:35:00,86.08,86.23,85.99,86.17,16633.0,81.8588,82.0014,81.7732,81.9444,16633.0
2021-02-26 11:40:00,86.17,86.38,86.17,86.24,11019.0,81.9444,82.1441,81.9444,82.0109,11019.0
2021-02-26 11:45:00,86.22,86.23,85.99,86.0,7261.0,81.9919,82.0014,81.7732,81.7827,7261.0
2021-02-26 11:50:00,85.97,86.11,85.92,85.98,9306.0,81.7542,81.8873,81.7066,81.7637,9306.0
2021-02-26 11:55:00,85.97,86.06,85.93,85.98,21665.0,81.7542,81.8398,81.7161,81.7637,21665.0
2021-02-26 12:00:00,85.98,85.98,85.85,85.86,9816.0,81.7637,81.7637,81.6401,81.6496,9816.0
2021-02-26 12:05:00,85.83,86.08,85.81,86.05,7004.0,81.621,81.8588,81.602,81.8303,7004.0
2021-02-26 12:10:00,86.04,86.2,85.99,86.2,35909.0,81.8208,81.9729,81.7732,81.9729,35909.0
2021-02-26 12:15:00,86.16,86.17,85.97,85.98,116550.0,81.9349,81.9444,81.7542,81.7637,116550.0
2021-02-26 12:20:00,85.99,86.22,85.98,86.22,20680.0,81.7732,81.9919,81.7637,81.9919,20680.0
2021-02-26 12:25:00,86.21,86.32,86.07,86.08,129435.0,81.9824,82.087,81.8493,81.8588,129435.0
2021-02-26 12:30:00,86.15,86.28,86.13,86.2,20875.0,81.9254,82.049,81.9063,81.9729,20875.0
2021-02-26 12:35:00,86.2,86.2,85.96,86.1,152051.0,81.9729,81.9729,81.7447,81.8778,152051.0
2021-02-26 12:40:00,86.1,86.27,86.0,86.02,42683.0,81.8778,82.0395,81.7827,81.8017,42683.0
2021-02-26 12:45:00,86.03,86.04,85.9,85.97,14820.0,81.8112,81.8208,81.6876,81.7542,14820.0
2021-02-26 12:50:00,85.96,86.35,85.94,86.35,482103.0,81.7447,82.1155,81.7257,82.1155,482103.0
2021-02-26 12:55:00,86.34,86.35,86.15,86.21,13759.0,82.106,82.1155,81.9254,81.9824,13759.0
2021-02-26 13:00:00,86.2,86.2,85.92,85.97,9441.0,81.9729,81.9729,81.7066,81.7542,9441.0
2021-02-26 13:05:00,85.92,85.92,85.74,85.86,37048.0,81.7066,81.7066,81.5355,81.6496,37048.0
2021-02-26 13:10:00,85.9,86.05,85.76,86.05,16255.0,81.6876,81.8303,81.5545,81.8303,16255.0
2021-02-26 13:15:00,86.01,86.08,85.87,85.89,7400.0,81.7922,81.8588,81.6591,81.6781,7400.0
2021-02-26 13:20:00,85.89,86.02,85.85,85.85,11718.0,81.6781,81.8017,81.6401,81.6401,11718.0
2021-02-26 13:25:00,85.85,85.88,85.77,85.81,9560.0,81.6401,81.6686,81.564,81.602,9560.0
2021-02-26 13:30:00,85.83,85.84,85.55,85.63,15029.0,81.621,81.6306,81.3548,81.4309,15029.0
2021-02-26 13:35:00,85.65,85.72,85.59,85.67,14603.0,81.4499,81.5164,81.3928,81.4689,14603.0
2021-02-26 13:40:00,85.68,85.84,85.68,85.84,11305.0,81.4784,81.6306,81.4784,81.6306,11305.0
2021-02-26 13:45:00,85.84,85.96,85.54,85.59,13532.0,81.6306,81.7447,81.3453,81.3928,13532.0
2021-02-26 13:50:00,85.62,85.62,85.5,85.54,11824.0,81.4213,81.4213,81.3072,81.3453,11824.0
2021-02-26 13:55:00,85.56,85.72,85.56,85.66,14580.0,81.3643,81.5164,81.3643,81.4594,14580.0
2021-02-26 14:00:00,85.69,85.8,85.67,85.7,13387.0,81.4879,81.5925,81.4689,81.4974,13387.0
2021-02-26 14:05:00,85.7,85.82,85.68,85.72,13478.0,81.4974,81.6115,81.4784,81.5164,13478.0
2021-02-26 14:10:00,85.71,85.81,85.69,85.71,9137.0,81.5069,81.602,81.4879,81.5069,9137.0
2021-02-26 14:15:00,85.72,85.76,85.67,85.73,74530.0,81.5164,81.5545,81.4689,81.526,74530.0
2021-02-26 14:20:00,85.73,85.94,85.69,85.94,17856.0,81.526,81.7257,81.4879,81.7257,17856.0
2021-02-26 14:25:00,85.91,86.22,85.91,86.22,14771.0,81.6971,81.9919,81.6971,81.9919,14771.0
2021-02-26 14:30:00,86.2,86.36,86.19,86.3,62711.0,81.9729,82.1251,81.9634,82.068,62711.0
2021-02-26 14:35:00,86.3,86.4,86.04,86.26,79357.0,82.068,82.1631,81.8208,82.03,79357.0
2021-02-26 14:40:00,86.24,86.28,86.16,86.18,27445.0,82.0109,82.049,81.9349,81.9539,27445.0
2021-02-26 14:45:00,86.18,86.37,86.18,86.34,15082.0,81.9539,82.1346,81.9539,82.106,15082.0
2021-02-26 14:50:00,86.32,86.44,86.25,86.42,26745.0,82.087,82.2011,82.0205,82.1821,26745.0
2021-02-26 14:55:00,86.41,86.52,86.37,86.4,26024.0,82.1726,82.2772,82.1346,82.1631,26024.0
2021-02-26 15:00:00,86.4,86.64,86.38,86.52,138694.0,82.1631,82.3913,82.1441,82.2772,138694.0
2021-02-26 15:05:00,86.51,86.51,86.33,86.39,15063.0,82.2677,82.2677,82.0965,82.1536,15063.0
2021-02-26 15:10:00,86.44,86.48,86.25,86.26,14234.0,82.2011,82.2392,82.0205,82.03,14234.0
2021-02-26 15:15:00,86.27,86.34,86.26,86.31,13103.0,82.0395,82.106,82.03,82.0775,13103.0
2021-02-26 15:20:00,86.31,86.32,86.01,86.03,84341.0,82.0775,82.087,81.7922,81.8112,84341.0
2021-02-26 15:25:00,86.02,86.11,85.86,86.0,56958.0,81.8017,81.8873,81.6496,81.7827,56958.0
2021-02-26 15:30:00,85.99,86.13,85.95,86.1,24942.0,81.7732,81.9063,81.7352,81.8778,24942.0
2021-02-26 15:35:00,86.1,86.14,86.01,86.01,42589.0,81.8778,81.9158,81.7922,81.7922,42589.0
2021-02-26 15:40:00,86.01,86.26,86.01,86.17,31967.0,81.7922,82.03,81.7922,81.9444,31967.0
2021-02-26 15:45:00,86.19,86.39,86.19,86.34,47969.0,81.9634,82.1536,81.9634,82.106,47969.0
2021-02-26 15:50:00,86.33,86.34,86.05,86.11,108111.0,82.0965,82.106,81.8303,81.8873,108111.0
2021-02-26 15:55:00,86.09,86.31,85.92,85.94,283913.0,81.8683,82.0775,81.7066,81.7257,283913.0
2021-03-01 09:30:00,86.48,86.98,86.48,86.87,58013.0,82.2392,82.7147,82.2392,82.61,58013.0
2021-03-01 09:35:00,86.92,87.19,86.85,87.14,58786.0,82.6576,82.9144,82.591,82.8668,58786.0
2021-03-01 09:40:00,87.1,87.32,86.91,87.26,38588.0,82.8288,83.038,82.6481,82.9809,38588.0
2021-03-01 09:45:00,87.26,87.32,86.95,87.1,27671.0,82.9809,83.038,82.6861,82.8288,27671.0
2021-03-01 09:50:00,87.06,87.18,86.79,86.95,24929.0,82.7907,82.9048,82.534,82.6861,24929.0
2021-03-01 09:55:00,86.95,86.97,86.7,86.89,19283.0,82.6861,82.7051,82.4484,82.6291,19283.0
2021-03-01 10:00:00,86.96,87.06,86.87,87.01,11499.0,82.6956,82.7907,82.61,82.7432,11499.0
2021-03-01 10:05:00,87.04,87.13,86.97,87.03,6353.0,82.7717,82.8573,82.7051,82.7622,6353.0
2021-03-01 10:10:00,87.0,87.19,87.0,87.13,10441.0,82.7337,82.9144,82.7337,82.8573,10441.0
2021-03-01 10:15:00,87.16,87.43,87.15,87.41,15621.0,82.8858,83.1426,82.8763,83.1236,15621.0
2021-03-01 10:20:00,87.41,87.49,87.35,87.38,15573.0,83.1236,83.1996,83.0665,83.095,15573.0
2021-03-01 10:25:00,87.41,87.66,87.38,87.55,19162.0,83.1236,83.3613,83.095,83.2567,19162.0
2021-03-01 10:30:00,87.53,87.79,87.51,87.6,18301.0,83.2377,83.4849,83.2187,83.3043,18301.0
2021-03-01 10:35:00,87.57,87.75,87.53,87.65,8885.0,83.2757,83.4469,83.2377,83.3518,8885.0
2021-03-01 10:40:00,87.67,87.73,87.44,87.54,55545.0,83.3708,83.4279,83.1521,83.2472,55545.0
2021-03-01 10:45:00,87.64,87.8,87.63,87.79,14023.0,83.3423,83.4944,83.3328,83.4849,14023.0
2021-03-01 10:50:00,87.79,88.01,87.74,87.99,17946.0,83.4849,83.6941,83.4374,83.6751,17946.0
2021-03-01 10:55:00,87.99,87.99,87.75,87.98,17670.0,83.6751,83.6751,83.4469,83.6656,17670.0
2021-03-01 11:00:00,87.92,87.98,87.84,87.86,14445.0,83.6086,83.6656,83.5325,83.5515,14445.0
2021-03-01 11:05:00,87.86,87.92,87.81,87.86,21297.0,83.5515,83.6086,83.504,83.5515,21297.0
2021-03-01 11:10:00,87.86,87.98,87.84,87.96,18790.0,83.5515,83.6656,83.5325,83.6466,18790.0
2021-03-01 11:15:00,87.97,88.01,87.83,88.01,12153.0,83.6561,83.6941,83.523,83.6941,12153.0
2021-03-01 11:20:00,87.95,88.03,87.9,87.98,9798.0,83.6371,83.7132,83.5895,83.6656,9798.0
2021-03-01 11:25:00,87.97,87.99,87.78,87.79,12758.0,83.6561,83.6751,83.4754,83.4849,12758.0
2021-03-01 11:30:00,87.81,87.99,87.81,87.92,15461.0,83.504,83.6751,83.504,83.6086,15461.0
2021-03-01 11:35:00,87.89,88.03,87.81,87.81,16652.0,83.58,83.7132,83.504,83.504,16652.0
2021-03-01 11:40:00,87.84,88.08,87.84,88.04,9262.0,83.5325,83.7607,83.5325,83.7227,9262.0
2021-03-01 11:45:00,88.01,88.02,87.8,87.83,9625.0,83.6941,83.7037,83.4944,83.523,9625.0
2021-03-01 11:50:00,87.83,87.89,87.8,87.89,9576.0,83.523,83.58,83.4944,83.58,9576.0
2021-03-01 11:55:00,87.91,87.92,87.85,87.89,9823.0,83.599,83.6086,83.542,83.58,9823.0
2021-03-01 12:00:00,87.91,87.95,87.86,87.91,25176.0,83.599,83.6371,83.5515,83.599,25176.0
2021-03-01 12:05:00,87.93,88.07,87.88,88.07,14739.0,83.6181,83.7512,83.5705,83.7512,14739.0
2021-03-01 12:10:00,88.04,88.15,88.01,88.08,39843.0,83.7227,83.8273,83.6941,83.7607,39843.0
2021-03-01 12:15:00,88.06,88.08,87.96,87.99,9883.0,83.7417,83.7607,83.6466,83.6751,9883.0
2021-03-01 12:20:00,88.02,88.04,87.91,87.99,7697.0,83.7037,83.7227,83.599,83.6751,7697.0
2021-03-01 12:25:00,87.97,88.0,87.89,88.0,6537.0,83.6561,83.6846,83.58,83.6846,6537.0
2021-03-01 12:30:00,87.99,88.02,87.89,87.92,9348.0,83.6751,83.7037,83.58,83.6086,9348.0
2021-03-01 12:35:00,87.91,87.91,87.81,87.91,12802.0,83.599,83.599,83.504,83.599,12802.0
2021-03-01 12:40:00,87.89,87.96,87.87,87.93,6538.0,83.58,83.6466,83.561,83.6181,6538.0
2021-03-01 12:45:00,87.95,87.98,87.88,87.95,7682.0,83.6371,83.6656,83.5705,83.6371,7682.0
2021-03-01 12:50:00,87.96,87.99,87.92,87.93,6121.0,83.6466,83.6751,83.6086,83.6181,6121.0
2021-03-01 12:55:00,87.97,88.05,87.94,88.03,12367.0,83.6561,83.7322,83.6276,83.7132,12367.0
2021-03-01 13:00:00,88.03,88.07,87.84,87.91,9648.0,83.7132,83.7512,83.5325,83.599,9648.0
2021-03-01 13:05:00,87.91,87.95,87.86,87.92,6225.0,83.599,83.6371,83.5515,83.6086,6225.0
2021-03-01 13:10:00,87.94,87.94,87.8,87.85,15291.0,83.6276,83.6276,83.4944,83.542,15291.0
2021-03-01 13:15:00,87.85,87.95,87.82,87.92,17010.0,83.542,83.6371,83.5135,83.6086,17010.0
2021-03-01 13:20:00,87.93,87.94,87.86,87.93,12630.0,83.6181,83.6276,83.5515,83.6181,12630.0
2021-03-01 13:25:00,87.93,87.98,87.86,87.98,7658.0,83.6181,83.6656,83.5515,83.6656,7658.0
2021-03-01 13:30:00,88.0,88.12,88.0,88.09,7569.0,83.6846,83.7988,83.6846,83.7702,7569.0
2021-03-01 13:35:00,88.09,88.24,88.08,88.21,8724.0,83.7702,83.9129,83.7607,83.8843,8724.0
2021-03-01 13:40:00,88.2,88.2,88.1,88.1,7978.0,83.8748,83.8748,83.7797,83.7797,7978.0
2021-03-01 13:45:00,88.08,88.11,87.95,87.96,8009.0,83.7607,83.7892,83.6371,83.6466,8009.0
2021-03-01 13:50:00,87.92,88.0,87.89,87.95,6816.0,83.6086,83.6846,83.58,83.6371,6816.0
2021-03-01 13:55:00,87.94,88.0,87.89,87.91,7305.0,83.6276,83.6846,83.58,83.599,7305.0
2021-03-01 14:00:00,87.92,88.1,87.92,88.06,53990.0,83.6086,83.7797,83.6086,83.7417,53990.0
2021-03-01 14:05:00,88.05,88.25,88.03,88.15,11281.0,83.7322,83.9224,83.7132,83.8273,11281.0
2021-03-01 14:10:00,88.14,88.22,88.1,88.18,6212.0,83.8178,83.8938,83.7797,83.8558,6212.0
2021-03-01 14:15:00,88.17,88.17,87.98,87.98,12123.0,83.8463,83.8463,83.6656,83.6656,12123.0
2021-03-01 14:20:00,87.97,87.97,87.87,87.95,18351.0,83.6561,83.6561,83.561,83.6371,18351.0
2021-03-01 14:25:00,87.95,88.01,87.93,87.99,20044.0,83.6371,83.6941,83.6181,83.6751,20044.0
2021-03-01 14:30:00,87.99,88.05,87.97,88.01,8217.0,83.6751,83.7322,83.6561,83.6941,8217.0
2021-03-01 14:35:00,87.99,88.14,87.98,88.09,8792.0,83.6751,83.8178,83.6656,83.7702,8792.0
2021-03-01 14:40:00,88.1,88.21,88.1,88.21,7107.0,83.7797,83.8843,83.7797,83.8843,7107.0
2021-03-01 14:45:00,88.22,88.25,88.13,88.16,10389.0,83.8938,83.9224,83.8083,83.8368,10389.0
2021-03-01 14:50:00,88.17,88.24,88.15,88.18,10684.0,83.8463,83.9129,83.8273,83.8558,10684.0
2021-03-01 14:55:00,88.17,88.2,88.02,88.04,11913.0,83.8463,83.8748,83.7037,83.7227,11913.0
2021-03-01 15:00:00,88.04,88.07,87.98,88.04,7940.0,83.7227,83.7512,83.6656,83.7227,7940.0
2021-03-01 15:05:00,88.04,88.1,87.99,88.08,9305.0,83.7227,83.7797,83.6751,83.7607,9305.0
2021-03-01 15:10:00,88.09,88.1,88.04,88.09,9858.0,83.7702,83.7797,83.7227,83.7702,9858.0
2021-03-01 15:15:00,88.09,88.13,88.0,88.1,11365.0,83.7702,83.8083,83.6846,83.7797,11365.0
2021-03-01 15:20:00,88.11,88.12,88.05,88.06,11057.0,83.7892,83.7988,83.7322,83.7417,11057.0
2021-03-01 15:25:00,88.08,88.08,87.99,88.01,12687.0,83.7607,83.7607,83.6751,83.6941,12687.0
2021-03-01 15:30:00,88.02,88.05,87.89,87.9,15375.0,83.7037,83.7322,83.58,83.5895,15375.0
2021-03-01 15:35:00,87.92,87.95,87.69,87.73,27177.0,83.6086,83.6371,83.3898,83.4279,27177.0
2021-03-01 15:40:00,87.7,87.76,87.66,87.71,22364.0,83.3993,83.4564,83.3613,83.4089,22364.0
2021-03-01 15:45:00,87.73,87.74,87.46,87.51,26385.0,83.4279,83.4374,83.1711,83.2187,26385.0
2021-03-01 15:50:00,87.51,87.59,87.34,87.55,69710.0,83.2187,83.2947,83.057,83.2567,69710.0
2021-03-01 15:55:00,87.53,87.69,87.42,87.63,153701.0,83.2377,83.3898,83.1331,83.3328,153701.0
2021-03-02 09:30:00,87.77,88.39,87.7,87.92,33546.0,83.4659,84.0555,83.3993,83.6086,33546.0
2021-03-02 09:35:00,87.83,88.15,87.58,88.14,13261.0,83.523,83.8273,83.2852,83.8178,13261.0
2021-03-02 09:40:00,88.03,88.03,87.44,87.48,5392.0,83.7132,83.7132,83.1521,83.1901,5392.0
2021-03-02 09:45:00,87.52,87.74,87.48,87.56,9505.0,83.2282,83.4374,83.1901,83.2662,9505.0
2021-03-02 09:50:00,87.49,87.86,87.48,87.79,8836.0,83.1996,83.5515,83.1901,83.4849,8836.0
2021-03-02 09:55:00,87.79,87.85,87.6,87.6,9731.0,83.4849,83.542,83.3043,83.3043,9731.0
2021-03-02 10:00:00,87.6,87.65,87.33,87.52,23785.0,83.3043,83.3518,83.0475,83.2282,23785.0
2021-03-02 10:05:00,87.52,88.18,87.52,88.08,16181.0,83.2282,83.8558,83.2282,83.7607,16181.0
2021-03-02 10:10:00,88.05,88.25,87.95,88.0,16560.0,83.7322,83.9224,83.6371,83.6846,16560.0
2021-03-02 10:15:00,88.0,88.19,87.78,87.78,13026.0,83.6846,83.8653,83.4754,83.4754,13026.0
2021-03-02 10:20:00,87.74,87.85,87.5,87.53,6885.0,83.4374,83.542,83.2092,83.2377,6885.0
2021-03-02 10:25:00,87.55,87.72,87.49,87.49,9554.0,83.2567,83.4184,83.1996,83.1996,9554.0
2021-03-02 10:30:00,87.49,87.68,87.49,87.59,9805.0,83.1996,83.3803,83.1996,83.2947,9805.0
2021-03-02 10:35:00,87.66,87.75,87.6,87.6,5786.0,83.3613,83.4469,83.3043,83.3043,5786.0
2021-03-02 10:40:00,87.65,87.74,87.58,87.74,5924.0,83.3518,83.4374,83.2852,83.4374,5924.0
2021-03-02 10:45:00,87.73,87.81,87.58,87.8,8997.0,83.4279,83.504,83.2852,83.4944,8997.0
2021-03-02 10:50:00,87.81,87.81,87.67,87.67,6993.0,83.504,83.504,83.3708,83.3708,6993.0
2021-03-02 10:55:00,87.7,87.79,87.69,87.75,4147.0,83.3993,83.4849,83.3898,83.4469,4147.0
2021-03-02 11:00:00,87.83,87.83,87.65,87.79,7798.0,83.523,83.523,83.3518,83.4849,7798.0
2021-03-02 11:05:00,87.81,87.96,87.8,87.95,198385.0,83.504,83.6466,83.4944,83.6371,198385.0
2021-03-02 11:10:00,87.98,87.98,87.87,87.9,13026.0,83.6656,83.6656,83.561,83.5895,13026.0
2021-03-02 11:15:00,87.87,87.88,87.72,87.85,15543.0,83.561,83.5705,83.4184,83.542,15543.0
2021-03-02 11:20:00,87.86,87.89,87.75,87.78,10364.0,83.5515,83.58,83.4469,83.4754,10364.0
2021-03-02 11:25:00,87.8,87.99,87.76,87.98,6116.0,83.4944,83.6751,83.4564,83.6656,6116.0
2021-03-02 11:30:00,87.99,88.08,87.87,88.07,54691.0,83.6751,83.7607,83.561,83.7512,54691.0
2021-03-02 11:35:00,88.1,88.27,88.07,88.27,8308.0,83.7797,83.9414,83.7512,83.9414,8308.0
2021-03-02 11:40:00,88.3,88.5,88.25,88.5,19792.0,83.9699,84.1601,83.9224,84.1601,19792.0
2021-03-02 11:45:00,88.54,88.63,88.51,88.63,13821.0,84.1982,84.2837,84.1696,84.2837,13821.0
2021-03-02 11:50:00,88.65,88.73,88.58,88.73,29629.0,84.3028,84.3788,84.2362,84.3788,29629.0
2021-03-02 11:55:00,88.73,88.86,88.73,88.82,59336.0,84.3788,84.5025,84.3788,84.4644,59336.0
2021-03-02 12:00:00,88.81,89.08,88.81,89.03,50765.0,84.4549,84.7117,84.4549,84.6641,50765.0
2021-03-02 12:05:00,89.01,89.08,88.98,89.07,12253.0,84.6451,84.7117,84.6166,84.7022,12253.0
2021-03-02 12:10:00,89.02,89.04,88.92,88.94,10024.0,84.6546,84.6736,84.5595,84.5785,10024.0
2021-03-02 12:15:00,88.94,89.02,88.89,88.93,9678.0,84.5785,84.6546,84.531,84.569,9678.0
2021-03-02 12:20:00,88.92,88.95,88.63,88.73,16470.0,84.5595,84.588,84.2837,84.3788,16470.0
2021-03-02 12:25:00,88.77,88.85,88.73,88.73,3570.0,84.4169,84.493,84.3788,84.3788,3570.0
2021-03-02 12:30:00,88.76,89.01,88.75,88.98,14268.0,84.4074,84.6451,84.3979,84.6166,14268.0
2021-03-02 12:35:00,88.96,89.08,88.95,89.08,14792.0,84.5976,84.7117,84.588,84.7117,14792.0
2021-03-02 12:40:00,89.07,89.15,89.0,89.13,88936.0,84.7022,84.7782,84.6356,84.7592,88936.0
2021-03-02 12:45:00,89.13,89.16,89.08,89.08,9869.0,84.7592,84.7878,84.7117,84.7117,9869.0
2021-03-02 12:50:00,89.11,89.22,89.07,89.2,16503.0,84.7402,84.8448,84.7022,84.8258,16503.0
2021-03-02 12:55:00,89.22,89.24,88.99,88.99,35484.0,84.8448,84.8638,84.6261,84.6261,35484.0
2021-03-02 13:00:00,89.04,89.1,88.99,89.02,16558.0,84.6736,84.7307,84.6261,84.6546,16558.0
2021-03-02 13:05:00,89.03,89.07,88.92,89.07,14053.0,84.6641,84.7022,84.5595,84.7022,14053.0
2021-03-02 13:10:00,89.07,89.16,89.03,89.13,6653.0,84.7022,84.7878,84.6641,84.7592,6653.0
2021-03-02 13:15:00,89.12,89.15,88.99,88.99,73095.0,84.7497,84.7782,84.6261,84.6261,73095.0
2021-03-02 13:20:00,88.99,89.05,88.97,89.0,12452.0,84.6261,84.6831,84.6071,84.6356,12452.0
2021-03-02 13:25:00,89.01,89.04,88.98,89.02,17337.0,84.6451,84.6736,84.6166,84.6546,17337.0
2021-03-02 13:30:00,89.03,89.09,88.98,89.02,24700.0,84.6641,84.7212,84.6166,84.6546,24700.0
2021-03-02 13:35:00,89.0,89.03,88.87,88.99,21088.0,84.6356,84.6641,84.512,84.6261,21088.0
2021-03-02 13:40:00,89.01,89.11,88.98,89.01,11319.0,84.6451,84.7402,84.6166,84.6451,11319.0
2021-03-02 13:45:00,89.04,89.15,89.0,89.15,9622.0,84.6736,84.7782,84.6356,84.7782,9622.0
2021-03-02 13:50:00,89.12,89.14,88.98,89.02,12151.0,84.7497,84.7687,84.6166,84.6546,12151.0
2021-03-02 13:55:00,88.99,89.05,88.93,89.05,16219.0,84.6261,84.6831,84.569,84.6831,16219.0
2021-03-02 14:00:00,89.04,89.06,88.94,89.02,13028.0,84.6736,84.6927,84.5785,84.6546,13028.0
2021-03-02 14:05:00,89.01,89.07,88.93,88.98,9943.0,84.6451,84.7022,84.569,84.6166,9943.0
2021-03-02 14:10:00,88.99,89.02,88.94,88.95,15017.0,84.6261,84.6546,84.5785,84.588,15017.0
2021-03-02 14:15:00,88.95,89.03,88.94,88.98,14160.0,84.588,84.6641,84.5785,84.6166,14160.0
2021-03-02 14:20:00,88.99,89.13,88.98,89.08,18291.0,84.6261,84.7592,84.6166,84.7117,18291.0
2021-03-02 14:25:00,89.08,89.1,88.95,88.95,10741.0,84.7117,84.7307,84.588,84.588,10741.0
2021-03-02 14:30:00,88.95,89.04,88.89,88.89,19353.0,84.588,84.6736,84.531,84.531,19353.0
2021-03-02 14:35:00,88.88,88.93,88.73,88.93,20878.0,84.5215,84.569,84.3788,84.569,20878.0
2021-03-02 14:40:00,88.92,89.04,88.9,89.0,24565.0,84.5595,84.6736,84.5405,84.6356,24565.0
2021-03-02 14:45:00,89.02,89.05,89.0,89.04,15497.0,84.6546,84.6831,84.6356,84.6736,15497.0
2021-03-02 14:50:00,89.06,89.15,88.99,89.03,19551.0,84.6927,84.7782,84.6261,84.6641,19551.0
2021-03-02 14:55:00,89.0,89.05,88.86,88.86,30362.0,84.6356,84.6831,84.5025,84.5025,30362.0
2021-03-02 15:00:00,88.87,88.99,88.86,88.97,7414.0,84.512,84.6261,84.5025,84.6071,7414.0
2021-03-02 15:05:00,88.97,89.02,88.88,88.89,9203.0,84.6071,84.6546,84.5215,84.531,9203.0
2021-03-02 15:10:00,88.9,88.94,88.7,88.73,46392.0,84.5405,84.5785,84.3503,84.3788,46392.0
2021-03-02 15:15:00,88.76,88.79,88.64,88.7,11012.0,84.4074,84.4359,84.2933,84.3503,11012.0
2021-03-02 15:20:00,88.68,88.68,88.54,88.54,37757.0,84.3313,84.3313,84.1982,84.1982,37757.0
2021-03-02 15:25:00,88.54,88.65,88.54,88.65,26496.0,84.1982,84.3028,84.1982,84.3028,26496.0
2021-03-02 15:30:00,88.64,88.7,88.61,88.61,27443.0,84.2933,84.3503,84.2647,84.2647,27443.0
2021-03-02 15:35:00,88.56,88.62,88.47,88.61,46800.0,84.2172,84.2742,84.1316,84.2647,46800.0
2021-03-02 15:40:00,88.61,88.77,88.59,88.74,32756.0,84.2647,84.4169,84.2457,84.3883,32756.0
2021-03-02 15:45:00,88.73,88.75,88.65,88.69,36927.0,84.3788,84.3979,84.3028,84.3408,36927.0
2021-03-02 15:50:00,88.7,88.76,88.6,88.64,70312.0,84.3503,84.4074,84.2552,84.2933,70312.0
2021-03-02 15:55:00,88.63,88.76,88.63,88.71,208723.0,84.2837,84.4074,84.2837,84.3598,208723.0
2021-03-03 09:30:00,88.41,88.73,87.87,88.44,53997.0,84.0745,84.3788,83.561,84.1031,53997.0
2021-03-03 09:35:00,88.36,88.71,88.36,88.41,29613.0,84.027,84.3598,84.027,84.0745,29613.0
2021-03-03 09:40:00,88.41,88.52,88.34,88.42,17305.0,84.0745,84.1791,84.008,84.084,17305.0
2021-03-03 09:45:00,88.38,88.72,88.38,88.71,33338.0,84.046,84.3693,84.046,84.3598,33338.0
2021-03-03 09:50:00,88.68,88.86,88.62,88.79,25801.0,84.3313,84.5025,84.2742,84.4359,25801.0
2021-03-03 09:55:00,88.82,88.97,88.6,88.7,19998.0,84.4644,84.6071,84.2552,84.3503,19998.0
2021-03-03 10:00:00,88.74,89.03,88.74,88.81,14805.0,84.3883,84.6641,84.3883,84.4549,14805.0
2021-03-03 10:05:00,88.82,89.09,88.79,88.94,26031.0,84.4644,84.7212,84.4359,84.5785,26031.0
2021-03-03 10:10:00,88.91,89.02,88.79,88.98,18513.0,84.55,84.6546,84.4359,84.6166,18513.0
2021-03-03 10:15:00,88.99,89.06,88.88,89.02,9663.0,84.6261,84.6927,84.5215,84.6546,9663.0
2021-03-03 10:20:00,89.04,89.19,89.03,89.19,10062.0,84.6736,84.8163,84.6641,84.8163,10062.0
2021-03-03 10:25:00,89.23,89.5,89.22,89.5,36882.0,84.8543,85.1111,84.8448,85.1111,36882.0
2021-03-03 10:30:00,89.5,89.8,89.37,89.52,80133.0,85.1111,85.3964,84.9875,85.1301,80133.0
2021-03-03 10:35:00,89.51,89.51,89.21,89.38,15248.0,85.1206,85.1206,84.8353,84.997,15248.0
2021-03-03 10:40:00,89.39,89.39,89.07,89.09,10190.0,85.0065,85.0065,84.7022,84.7212,10190.0
2021-03-03 10:45:00,89.12,89.19,88.96,89.07,16674.0,84.7497,84.8163,84.5976,84.7022,16674.0
2021-03-03 10:50:00,89.09,89.19,89.04,89.15,47671.0,84.7212,84.8163,84.6736,84.7782,47671.0
2021-03-03 10:55:00,89.14,89.33,89.04,89.33,76861.0,84.7687,84.9494,84.6736,84.9494,76861.0
2021-03-03 11:00:00,89.36,89.4,89.01,89.1,12489.0,84.9779,85.016,84.6451,84.7307,12489.0
2021-03-03 11:05:00,89.12,89.28,89.06,89.27,5274.0,84.7497,84.9019,84.6927,84.8924,5274.0
2021-03-03 11:10:00,89.23,89.38,89.17,89.29,13766.0,84.8543,84.997,84.7973,84.9114,13766.0
2021-03-03 11:15:00,89.27,89.53,89.23,89.46,17634.0,84.8924,85.1396,84.8543,85.073,17634.0
2021-03-03 11:20:00,89.48,89.56,89.38,89.39,13177.0,85.0921,85.1681,84.997,85.0065,13177.0
2021-03-03 11:25:00,89.41,89.41,89.25,89.31,12871.0,85.0255,85.0255,84.8733,84.9304,12871.0
2021-03-03 11:30:00,89.34,89.42,89.27,89.33,13725.0,84.9589,85.035,84.8924,84.9494,13725.0
2021-03-03 11:35:00,89.3,89.38,89.23,89.35,16757.0,84.9209,84.997,84.8543,84.9684,16757.0
2021-03-03 11:40:00,89.36,89.56,89.33,89.56,44118.0,84.9779,85.1681,84.9494,85.1681,44118.0
2021-03-03 11:45:00,89.58,89.6,89.44,89.53,6740.0,85.1872,85.2062,85.054,85.1396,6740.0
2021-03-03 11:50:00,89.48,89.55,89.44,89.53,7565.0,85.0921,85.1586,85.054,85.1396,7565.0
2021-03-03 11:55:00,89.53,89.72,89.53,89.7,32002.0,85.1396,85.3203,85.1396,85.3013,32002.0
2021-03-03 12:00:00,89.7,89.7,89.56,89.58,12137.0,85.3013,85.3013,85.1681,85.1872,12137.0
2021-03-03 12:05:00,89.57,89.79,89.57,89.79,11908.0,85.1776,85.3869,85.1776,85.3869,11908.0
2021-03-03 12:10:00,89.78,89.78,89.7,89.72,8743.0,85.3773,85.3773,85.3013,85.3203,8743.0
2021-03-03 12:15:00,89.72,89.79,89.69,89.75,11504.0,85.3203,85.3869,85.2918,85.3488,11504.0
2021-03-03 12:20:00,89.78,89.85,89.69,89.73,14783.0,85.3773,85.4439,85.2918,85.3298,14783.0
2021-03-03 12:25:00,89.7,89.83,89.64,89.83,8334.0,85.3013,85.4249,85.2442,85.4249,8334.0
2021-03-03 12:30:00,89.8,89.88,89.71,89.78,24934.0,85.3964,85.4724,85.3108,85.3773,24934.0
2021-03-03 12:35:00,89.76,89.77,89.67,89.7,4282.0,85.3583,85.3678,85.2727,85.3013,4282.0
2021-03-03 12:40:00,89.68,89.78,89.6,89.7,9847.0,85.2823,85.3773,85.2062,85.3013,9847.0
2021-03-03 12:45:00,89.69,89.76,89.63,89.73,5829.0,85.2918,85.3583,85.2347,85.3298,5829.0
2021-03-03 12:50:00,89.71,89.72,89.66,89.68,7078.0,85.3108,85.3203,85.2632,85.2823,7078.0
2021-03-03 12:55:00,89.69,89.7,89.59,89.62,13006.0,85.2918,85.3013,85.1967,85.2252,13006.0
2021-03-03 13:00:00,89.64,89.72,89.64,89.68,7143.0,85.2442,85.3203,85.2442,85.2823,7143.0
2021-03-03 13:05:00,89.7,89.7,89.65,89.68,9228.0,85.3013,85.3013,85.2537,85.2823,9228.0
2021-03-03 13:10:00,89.68,89.86,89.63,89.81,31041.0,85.2823,85.4534,85.2347,85.4059,31041.0
2021-03-03 13:15:00,89.84,89.96,89.81,89.96,10504.0,85.4344,85.5485,85.4059,85.5485,10504.0
2021-03-03 13:20:00,89.95,90.06,89.93,89.99,20026.0,85.539,85.6436,85.52,85.5771,20026.0
2021-03-03 13:25:00,90.0,90.0,89.82,89.91,8821.0,85.5866,85.5866,85.4154,85.501,8821.0
2021-03-03 13:30:00,89.91,89.99,89.82,89.89,24711.0,85.501,85.5771,85.4154,85.482,24711.0
2021-03-03 13:35:00,89.84,90.12,89.84,90.1,56966.0,85.4344,85.7007,85.4344,85.6817,56966.0
2021-03-03 13:40:00,90.07,90.09,89.98,90.08,11846.0,85.6531,85.6721,85.5675,85.6626,11846.0
2021-03-03 13:45:00,90.1,90.14,89.97,89.97,6414.0,85.6817,85.7197,85.558,85.558,6414.0
2021-03-03 13:50:00,89.98,90.06,89.93,90.05,5653.0,85.5675,85.6436,85.52,85.6341,5653.0
2021-03-03 13:55:00,90.05,90.15,90.04,90.12,7683.0,85.6341,85.7292,85.6246,85.7007,7683.0
2021-03-03 14:00:00,90.15,90.34,90.12,90.21,14273.0,85.7292,85.9099,85.7007,85.7863,14273.0
2021-03-03 14:05:00,90.22,90.27,90.09,90.13,12328.0,85.7958,85.8433,85.6721,85.7102,12328.0
2021-03-03 14:10:00,90.13,90.22,90.12,90.2,8613.0,85.7102,85.7958,85.7007,85.7768,8613.0
2021-03-03 14:15:00,90.2,90.31,90.16,90.29,11866.0,85.7768,85.8814,85.7387,85.8623,11866.0
2021-03-03 14:20:00,90.31,90.32,90.13,90.29,10123.0,85.8814,85.8909,85.7102,85.8623,10123.0
2021-03-03 14:25:00,90.29,90.38,90.25,90.36,15216.0,85.8623,85.9479,85.8243,85.9289,15216.0
2021-03-03 14:30:00,90.37,90.37,90.05,90.15,12614.0,85.9384,85.9384,85.6341,85.7292,12614.0
2021-03-03 14:35:00,90.11,90.35,90.11,90.35,13783.0,85.6912,85.9194,85.6912,85.9194,13783.0
2021-03-03 14:40:00,90.35,90.38,90.26,90.27,11916.0,85.9194,85.9479,85.8338,85.8433,11916.0
2021-03-03 14:45:00,90.28,90.31,90.17,90.23,9469.0,85.8528,85.8814,85.7482,85.8053,9469.0
2021-03-03 14:50:00,90.23,90.31,90.22,90.26,13168.0,85.8053,85.8814,85.7958,85.8338,13168.0
2021-03-03 14:55:00,90.27,90.33,90.2,90.24,23052.0,85.8433,85.9004,85.7768,85.8148,23052.0
2021-03-03 15:00:00,90.24,90.34,90.17,90.24,23530.0,85.8148,85.9099,85.7482,85.8148,23530.0
2021-03-03 15:05:00,90.24,90.24,90.13,90.19,20783.0,85.8148,85.8148,85.7102,85.7672,20783.0
2021-03-03 15:10:00,90.2,90.28,90.11,90.11,21229.0,85.7768,85.8528,85.6912,85.6912,21229.0
2021-03-03 15:15:00,90.11,90.13,89.88,89.91,22489.0,85.6912,85.7102,85.4724,85.501,22489.0
2021-03-03 15:20:00,89.91,89.99,89.86,89.98,19703.0,85.501,85.5771,85.4534,85.5675,19703.0
2021-03-03 15:25:00,90.0,90.0,89.77,89.78,18905.0,85.5866,85.5866,85.3678,85.3773,18905.0
2021-03-03 15:30:00,89.77,89.83,89.57,89.57,21169.0,85.3678,85.4249,85.1776,85.1776,21169.0
2021-03-03 15:35:00,89.57,89.63,89.4,89.41,36181.0,85.1776,85.2347,85.016,85.0255,36181.0
2021-03-03 15:40:00,89.37,89.5,89.35,89.41,41454.0,84.9875,85.1111,84.9684,85.0255,41454.0
2021-03-03 15:45:00,89.39,89.61,89.38,89.43,34531.0,85.0065,85.2157,84.997,85.0445,34531.0
2021-03-03 15:50:00,89.4,89.4,89.03,89.09,82179.0,85.016,85.016,84.6641,84.7212,82179.0
2021-03-03 15:55:00,89.13,89.18,88.83,88.86,221848.0,84.7592,84.8068,84.4739,84.5025,221848.0
2021-03-04 09:30:00,88.68,89.24,88.68,89.07,72310.0,84.3313,84.8638,84.3313,84.7022,72310.0
2021-03-04 09:35:00,89.15,89.3,88.81,88.84,26974.0,84.7782,84.9209,84.4549,84.4834,26974.0
2021-03-04 09:40:00,88.71,88.79,88.43,88.57,31761.0,84.3598,84.4359,84.0935,84.2267,31761.0
2021-03-04 09:45:00,88.58,88.58,88.17,88.18,23739.0,84.2362,84.2362,83.8463,83.8558,23739.0
2021-03-04 09:50:00,88.14,88.34,88.06,88.31,20657.0,83.8178,84.008,83.7417,83.9794,20657.0
2021-03-04 09:55:00,88.3,88.76,88.27,88.72,24404.0,83.9699,84.4074,83.9414,84.3693,24404.0
2021-03-04 10:00:00,88.67,88.67,88.08,88.17,34964.0,84.3218,84.3218,83.7607,83.8463,34964.0
2021-03-04 10:05:00,88.2,88.2,87.81,87.96,36706.0,83.8748,83.8748,83.504,83.6466,36706.0
2021-03-04 10:10:00,87.96,88.01,87.69,88.0,27240.0,83.6466,83.6941,83.3898,83.6846,27240.0
2021-03-04 10:15:00,87.98,88.16,87.94,88.09,16681.0,83.6656,83.8368,83.6276,83.7702,16681.0
2021-03-04 10:20:00,88.06,88.16,87.91,88.16,14146.0,83.7417,83.8368,83.599,83.8368,14146.0
2021-03-04 10:25:00,88.16,88.2,87.96,87.98,30078.0,83.8368,83.8748,83.6466,83.6656,30078.0
2021-03-04 10:30:00,87.95,88.07,87.91,87.92,20688.0,83.6371,83.7512,83.599,83.6086,20688.0
2021-03-04 10:35:00,87.96,87.96,87.72,87.88,15080.0,83.6466,83.6466,83.4184,83.5705,15080.0
2021-03-04 10:40:00,87.9,88.02,87.78,87.82,14507.0,83.5895,83.7037,83.4754,83.5135,14507.0
2021-03-04 10:45:00,87.84,87.9,87.7,87.82,11760.0,83.5325,83.5895,83.3993,83.5135,11760.0
2021-03-04 10:50:00,87.8,87.93,87.64,87.83,36364.0,83.4944,83.6181,83.3423,83.523,36364.0
2021-03-04 10:55:00,87.77,87.81,87.6,87.68,32801.0,83.4659,83.504,83.3043,83.3803,32801.0
2021-03-04 11:00:00,87.69,87.93,87.63,87.86,6424.0,83.3898,83.6181,83.3328,83.5515,6424.0
2021-03-04 11:05:00,87.85,87.86,87.62,87.65,7361.0,83.542,83.5515,83.3233,83.3518,7361.0
2021-03-04 11:10:00,87.68,87.68,87.56,87.6,11416.0,83.3803,83.3803,83.2662,83.3043,11416.0
2021-03-04 11:15:00,87.55,87.66,87.53,87.6,10935.0,83.2567,83.3613,83.2377,83.3043,10935.0
2021-03-04 11:20:00,87.64,87.76,87.62,87.63,11592.0,83.3423,83.4564,83.3233,83.3328,11592.0
2021-03-04 11:25:00,87.63,87.66,87.57,87.61,17155.0,83.3328,83.3613,83.2757,83.3138,17155.0
2021-03-04 11:30:00,87.61,87.71,87.52,87.53,26448.0,83.3138,83.4089,83.2282,83.2377,26448.0
2021-03-04 11:35:00,87.53,87.78,87.53,87.77,36840.0,83.2377,83.4754,83.2377,83.4659,36840.0
2021-03-04 11:40:00,87.76,87.86,87.72,87.83,10885.0,83.4564,83.5515,83.4184,83.523,10885.0
2021-03-04 11:45:00,87.83,87.88,87.73,87.88,7687.0,83.523,83.5705,83.4279,83.5705,7687.0
2021-03-04 11:50:00,87.88,87.95,87.79,87.88,6343.0,83.5705,83.6371,83.4849,83.5705,6343.0
2021-03-04 11:55:00,87.9,87.92,87.83,87.92,10691.0,83.5895,83.6086,83.523,83.6086,10691.0
2021-03-04 12:00:00,87.91,88.01,87.88,88.01,28209.0,83.599,83.6941,83.5705,83.6941,28209.0
2021-03-04 12:05:00,88.02,88.03,87.93,88.02,76962.0,83.7037,83.7132,83.6181,83.7037,76962.0
2021-03-04 12:10:00,87.99,88.01,87.8,87.84,44378.0,83.6751,83.6941,83.4944,83.5325,44378.0
2021-03-04 12:15:00,87.82,87.96,87.81,87.89,24082.0,83.5135,83.6466,83.504,83.58,24082.0
2021-03-04 12:20:00,87.91,87.94,87.74,87.8,20125.0,83.599,83.6276,83.4374,83.4944,20125.0
2021-03-04 12:25:00,87.81,87.86,87.58,87.62,16533.0,83.504,83.5515,83.2852,83.3233,16533.0
2021-03-04 12:30:00,87.58,87.58,87.29,87.31,24339.0,83.2852,83.2852,83.0095,83.0285,24339.0
2021-03-04 12:35:00,87.29,87.3,87.04,87.28,94880.0,83.0095,83.019,82.7717,82.9999,94880.0
2021-03-04 12:40:00,87.3,87.38,87.25,87.25,17564.0,83.019,83.095,82.9714,82.9714,17564.0
2021-03-04 12:45:00,87.25,87.44,87.2,87.4,45068.0,82.9714,83.1521,82.9239,83.1141,45068.0
2021-03-04 12:50:00,87.38,87.53,87.17,87.24,63219.0,83.095,83.2377,82.8953,82.9619,63219.0
2021-03-04 12:55:00,87.26,87.28,87.11,87.24,16144.0,82.9809,82.9999,82.8383,82.9619,16144.0
2021-03-04 13:00:00,87.2,87.54,87.11,87.54,12629.0,82.9239,83.2472,82.8383,83.2472,12629.0
2021-03-04 13:05:00,87.51,87.75,87.46,87.67,30998.0,83.2187,83.4469,83.1711,83.3708,30998.0
2021-03-04 13:10:00,87.66,87.69,87.27,87.33,14468.0,83.3613,83.3898,82.9904,83.0475,14468.0
2021-03-04 13:15:00,87.34,87.56,87.28,87.37,20099.0,83.057,83.2662,82.9999,83.0855,20099.0
2021-03-04 13:20:00,87.33,87.35,87.16,87.31,12715.0,83.0475,83.0665,82.8858,83.0285,12715.0
2021-03-04 13:25:00,87.29,87.4,87.25,87.38,14100.0,83.0095,83.1141,82.9714,83.095,14100.0
2021-03-04 13:30:00,87.41,87.41,87.12,87.12,10062.0,83.1236,83.1236,82.8478,82.8478,10062.0
2021-03-04 13:35:00,87.15,87.42,87.14,87.3,11484.0,82.8763,83.1331,82.8668,83.019,11484.0
2021-03-04 13:40:00,87.3,87.46,87.19,87.24,40032.0,83.019,83.1711,82.9144,82.9619,40032.0
2021-03-04 13:45:00,87.25,87.42,87.18,87.28,32338.0,82.9714,83.1331,82.9048,82.9999,32338.0
2021-03-04 13:50:00,87.3,87.33,86.97,87.01,41589.0,83.019,83.0475,82.7051,82.7432,41589.0
2021-03-04 13:55:00,87.0,87.18,86.76,86.76,84232.0,82.7337,82.9048,82.5054,82.5054,84232.0
2021-03-04 14:00:00,86.77,87.0,86.76,87.0,41797.0,82.515,82.7337,82.5054,82.7337,41797.0
2021-03-04 14:05:00,87.0,87.41,86.97,87.41,59178.0,82.7337,83.1236,82.7051,83.1236,59178.0
2021-03-04 14:10:00,87.4,87.48,87.16,87.47,22330.0,83.1141,83.1901,82.8858,83.1806,22330.0
2021-03-04 14:15:00,87.45,87.5,87.26,87.47,19502.0,83.1616,83.2092,82.9809,83.1806,19502.0
2021-03-04 14:20:00,87.47,87.7,87.46,87.66,18792.0,83.1806,83.3993,83.1711,83.3613,18792.0
2021-03-04 14:25:00,87.63,87.7,87.53,87.61,29932.0,83.3328,83.3993,83.2377,83.3138,29932.0
2021-03-04 14:30:00,87.61,87.64,87.29,87.41,48766.0,83.3138,83.3423,83.0095,83.1236,48766.0
2021-03-04 14:35:00,87.43,87.43,87.18,87.33,14862.0,83.1426,83.1426,82.9048,83.0475,14862.0
2021-03-04 14:40:00,87.36,87.67,87.31,87.61,56104.0,83.076,83.3708,83.0285,83.3138,56104.0
2021-03-04 14:45:00,87.61,87.71,87.57,87.61,18431.0,83.3138,83.4089,83.2757,83.3138,18431.0
2021-03-04 14:50:00,87.62,87.62,87.44,87.48,11744.0,83.3233,83.3233,83.1521,83.1901,11744.0
2021-03-04 14:55:00,87.51,87.51,87.36,87.37,13765.0,83.2187,83.2187,83.076,83.0855,13765.0
2021-03-04 15:00:00,87.39,87.41,87.21,87.33,17594.0,83.1045,83.1236,82.9334,83.0475,17594.0
2021-03-04 15:05:00,87.35,87.48,87.21,87.23,24390.0,83.0665,83.1901,82.9334,82.9524,24390.0
2021-03-04 15:10:00,87.21,87.32,87.04,87.08,24168.0,82.9334,83.038,82.7717,82.8098,24168.0
2021-03-04 15:15:00,87.06,87.16,86.94,87.05,28671.0,82.7907,82.8858,82.6766,82.7812,28671.0
2021-03-04 15:20:00,87.03,87.04,86.92,87.02,18364.0,82.7622,82.7717,82.6576,82.7527,18364.0
2021-03-04 15:25:00,87.03,87.16,86.92,87.06,23733.0,82.7622,82.8858,82.6576,82.7907,23733.0
2021-03-04 15:30:00,87.04,87.25,87.0,87.15,20880.0,82.7717,82.9714,82.7337,82.8763,20880.0
2021-03-04 15:35:00,87.14,87.18,87.02,87.04,24905.0,82.8668,82.9048,82.7527,82.7717,24905.0
2021-03-04 15:40:00,87.05,87.11,86.96,87.03,40753.0,82.7812,82.8383,82.6956,82.7622,40753.0
2021-03-04 15:45:00,87.04,87.13,86.92,87.1,37468.0,82.7717,82.8573,82.6576,82.8288,37468.0
2021-03-04 15:50:00,87.11,87.19,86.83,86.83,63349.0,82.8383,82.9144,82.572,82.572,63349.0
2021-03-04 15:55:00,86.83,87.06,86.79,87.0,161514.0,82.572,82.7907,82.534,82.7337,161514.0
2021-03-05 09:30:00,87.95,87.96,87.52,87.64,60462.0,83.6371,83.6466,83.2282,83.3423,60462.0
2021-03-05 09:35:00,87.63,87.85,87.4,87.67,38918.0,83.3328,83.542,83.1141,83.3708,38918.0
2021-03-05 09:40:00,87.67,87.79,87.52,87.58,27484.0,83.3708,83.4849,83.2282,83.2852,27484.0
2021-03-05 09:45:00,87.6,87.74,87.58,87.65,22813.0,83.3043,83.4374,83.2852,83.3518,22813.0
2021-03-05 09:50:00,87.63,87.75,87.16,87.3,27063.0,83.3328,83.4469,82.8858,83.019,27063.0
2021-03-05 09:55:00,87.34,87.45,87.12,87.2,19501.0,83.057,83.1616,82.8478,82.9239,19501.0
2021-03-05 10:00:00,87.24,87.45,87.21,87.29,16845.0,82.9619,83.1616,82.9334,83.0095,16845.0
2021-03-05 10:05:00,87.23,87.56,87.2,87.27,19440.0,82.9524,83.2662,82.9239,82.9904,19440.0
2021-03-05 10:10:00,87.31,87.31,86.95,87.1,15423.0,83.0285,83.0285,82.6861,82.8288,15423.0
2021-03-05 10:15:00,87.1,87.11,86.84,87.04,20082.0,82.8288,82.8383,82.5815,82.7717,20082.0
2021-03-05 10:20:00,87.06,87.35,87.0,87.21,19411.0,82.7907,83.0665,82.7337,82.9334,19411.0
2021-03-05 10:25:00,87.3,87.37,87.01,87.05,31399.0,83.019,83.0855,82.7432,82.7812,31399.0
2021-03-05 10:30:00,87.04,87.25,86.97,87.13,35645.0,82.7717,82.9714,82.7051,82.8573,35645.0
2021-03-05 10:35:00,87.12,87.21,86.92,87.02,20425.0,82.8478,82.9334,82.6576,82.7527,20425.0
2021-03-05 10:40:00,87.03,87.11,86.95,87.04,20212.0,82.7622,82.8383,82.6861,82.7717,20212.0
2021-03-05 10:45:00,86.98,87.11,86.91,87.11,14903.0,82.7147,82.8383,82.6481,82.8383,14903.0
2021-03-05 10:50:00,87.08,87.26,87.03,87.11,10164.0,82.8098,82.9809,82.7622,82.8383,10164.0
2021-03-05 10:55:00,87.1,87.13,86.93,86.99,32436.0,82.8288,82.8573,82.6671,82.7242,32436.0
2021-03-05 11:00:00,86.99,87.21,86.95,87.2,34387.0,82.7242,82.9334,82.6861,82.9239,34387.0
2021-03-05 11:05:00,87.19,87.45,87.15,87.42,39758.0,82.9144,83.1616,82.8763,83.1331,39758.0
2021-03-05 11:10:00,87.42,87.65,87.41,87.65,18819.0,83.1331,83.3518,83.1236,83.3518,18819.0
2021-03-05 11:15:00,87.65,87.98,87.62,87.88,81138.0,83.3518,83.6656,83.3233,83.5705,81138.0
2021-03-05 11:20:00,87.85,87.99,87.81,87.83,22425.0,83.542,83.6751,83.504,83.523,22425.0
2021-03-05 11:25:00,87.83,88.1,87.8,88.1,19356.0,83.523,83.7797,83.4944,83.7797,19356.0
2021-03-05 11:30:00,88.1,88.23,87.95,88.05,23891.0,83.7797,83.9034,83.6371,83.7322,23891.0
2021-03-05 11:35:00,88.05,88.3,88.05,88.3,14538.0,83.7322,83.9699,83.7322,83.9699,14538.0
2021-03-05 11:40:00,88.23,88.28,88.1,88.22,16287.0,83.9034,83.9509,83.7797,83.8938,16287.0
2021-03-05 11:45:00,88.24,88.33,88.1,88.12,17370.0,83.9129,83.9985,83.7797,83.7988,17370.0
2021-03-05 11:50:00,88.13,88.33,88.13,88.31,12723.0,83.8083,83.9985,83.8083,83.9794,12723.0
2021-03-05 11:55:00,88.32,88.66,88.31,88.62,10063.0,83.9889,84.3123,83.9794,84.2742,10063.0
2021-03-05 12:00:00,88.61,88.73,88.6,88.72,16928.0,84.2647,84.3788,84.2552,84.3693,16928.0
2021-03-05 12:05:00,88.68,88.88,88.62,88.77,20014.0,84.3313,84.5215,84.2742,84.4169,20014.0
2021-03-05 12:10:00,88.75,88.85,88.66,88.67,14330.0,84.3979,84.493,84.3123,84.3218,14330.0
2021-03-05 12:15:00,88.66,88.91,88.63,88.87,19330.0,84.3123,84.55,84.2837,84.512,19330.0
2021-03-05 12:20:00,88.88,89.06,88.86,88.98,28753.0,84.5215,84.6927,84.5025,84.6166,28753.0
2021-03-05 12:25:00,88.98,89.14,88.96,89.06,18971.0,84.6166,84.7687,84.5976,84.6927,18971.0
2021-03-05 12:30:00,89.08,89.22,89.02,89.09,21658.0,84.7117,84.8448,84.6546,84.7212,21658.0
2021-03-05 12:35:00,89.1,89.1,88.9,88.93,16618.0,84.7307,84.7307,84.5405,84.569,16618.0
2021-03-05 12:40:00,88.95,89.11,88.94,89.0,16077.0,84.588,84.7402,84.5785,84.6356,16077.0
2021-03-05 12:45:00,89.03,89.11,89.0,89.1,10029.0,84.6641,84.7402,84.6356,84.7307,10029.0
2021-03-05 12:50:00,89.08,89.08,88.91,88.98,12894.0,84.7117,84.7117,84.55,84.6166,12894.0
2021-03-05 12:55:00,88.95,89.01,88.78,88.85,10129.0,84.588,84.6451,84.4264,84.493,10129.0
2021-03-05 13:00:00,88.85,89.11,88.83,89.1,25264.0,84.493,84.7402,84.4739,84.7307,25264.0
2021-03-05 13:05:00,89.12,89.24,89.08,89.14,19246.0,84.7497,84.8638,84.7117,84.7687,19246.0
2021-03-05 13:10:00,89.14,89.17,89.06,89.06,16387.0,84.7687,84.7973,84.6927,84.6927,16387.0
2021-03-05 13:15:00,89.07,89.33,89.06,89.33,13885.0,84.7022,84.9494,84.6927,84.9494,13885.0
2021-03-05 13:20:00,89.33,89.33,89.21,89.28,10677.0,84.9494,84.9494,84.8353,84.9019,10677.0
2021-03-05 13:25:00,89.24,89.34,89.12,89.2,32619.0,84.8638,84.9589,84.7497,84.8258,32619.0
2021-03-05 13:30:00,89.23,89.27,89.18,89.25,9880.0,84.8543,84.8924,84.8068,84.8733,9880.0
2021-03-05 13:35:00,89.26,89.35,89.23,89.26,6894.0,84.8828,84.9684,84.8543,84.8828,6894.0
2021-03-05 13:40:00,89.27,89.4,89.27,89.29,8680.0,84.8924,85.016,84.8924,84.9114,8680.0
2021-03-05 13:45:00,89.31,89.32,89.16,89.26,46026.0,84.9304,84.9399,84.7878,84.8828,46026.0
2021-03-05 13:50:00,89.26,89.42,89.26,89.37,17605.0,84.8828,85.035,84.8828,84.9875,17605.0
2021-03-05 13:55:00,89.37,89.63,89.33,89.61,16426.0,84.9875,85.2347,84.9494,85.2157,16426.0
2021-03-05 14:00:00,89.64,89.73,89.58,89.68,21862.0,85.2442,85.3298,85.1872,85.2823,21862.0
2021-03-05 14:05:00,89.65,89.65,89.42,89.49,22283.0,85.2537,85.2537,85.035,85.1016,22283.0
2021-03-05 14:10:00,89.53,89.57,89.36,89.49,17347.0,85.1396,85.1776,84.9779,85.1016,17347.0
2021-03-05 14:15:00,89.51,89.57,89.38,89.44,14996.0,85.1206,85.1776,84.997,85.054,14996.0
2021-03-05 14:20:00,89.46,89.68,89.43,89.67,21140.0,85.073,85.2823,85.0445,85.2727,21140.0
2021-03-05 14:25:00,89.66,89.73,89.59,89.73,11811.0,85.2632,85.3298,85.1967,85.3298,11811.0
2021-03-05 14:30:00,89.74,89.77,89.63,89.7,22006.0,85.3393,85.3678,85.2347,85.3013,22006.0
2021-03-05 14:35:00,89.67,89.72,89.58,89.7,19257.0,85.2727,85.3203,85.1872,85.3013,19257.0
2021-03-05 14:40:00,89.71,89.77,89.69,89.71,10768.0,85.3108,85.3678,85.2918,85.3108,10768.0
2021-03-05 14:45:00,89.72,89.8,89.65,89.68,138492.0,85.3203,85.3964,85.2537,85.2823,138492.0
2021-03-05 14:50:00,89.7,89.7,89.43,89.53,19660.0,85.3013,85.3013,85.0445,85.1396,19660.0
2021-03-05 14:55:00,89.5,89.59,89.4,89.45,15275.0,85.1111,85.1967,85.016,85.0635,15275.0
2021-03-05 15:00:00,89.43,89.7,89.4,89.7,19849.0,85.0445,85.3013,85.016,85.3013,19849.0
2021-03-05 15:05:00,89.68,89.68,89.51,89.56,18446.0,85.2823,85.2823,85.1206,85.1681,18446.0
2021-03-05 15:10:00,89.57,89.63,89.44,89.51,23657.0,85.1776,85.2347,85.054,85.1206,23657.0
2021-03-05 15:15:00,89.49,89.7,89.49,89.54,20818.0,85.1016,85.3013,85.1016,85.1491,20818.0
2021-03-05 15:20:00,89.56,89.64,89.49,89.53,15986.0,85.1681,85.2442,85.1016,85.1396,15986.0
2021-03-05 15:25:00,89.51,89.55,89.21,89.21,47528.0,85.1206,85.1586,84.8353,84.8353,47528.0
2021-03-05 15:30:00,89.24,89.38,89.16,89.27,39273.0,84.8638,84.997,84.7878,84.8924,39273.0
2021-03-05 15:35:00,89.27,89.33,89.21,89.3,38977.0,84.8924,84.9494,84.8353,84.9209,38977.0
2021-03-05 15:40:00,89.31,89.45,89.28,89.44,27502.0,84.9304,85.0635,84.9019,85.054,27502.0
2021-03-05 15:45:00,89.46,89.64,89.39,89.63,33570.0,85.073,85.2442,85.0065,85.2347,33570.0
2021-03-05 15:50:00,89.64,89.75,89.57,89.65,66958.0,85.2442,85.3488,85.1776,85.2537,66958.0
2021-03-05 15:55:00,89.64,89.68,89.33,89.51,257413.0,85.2442,85.2823,84.9494,85.1206,257413.0
2021-03-08 09:30:00,89.52,89.75,88.69,89.31,67486.0,85.1301,85.3488,84.3408,84.9304,67486.0
2021-03-08 09:35:00,89.25,89.62,89.1,89.55,20002.0,84.8733,85.2252,84.7307,85.1586,20002.0
2021-03-08 09:40:00,89.56,89.69,89.4,89.4,28223.0,85.1681,85.2918,85.016,85.016,28223.0
2021-03-08 09:45:00,89.38,89.68,89.3,89.64,34754.0,84.997,85.2823,84.9209,85.2442,34754.0
2021-03-08 09:50:00,89.69,89.9,89.53,89.88,39025.0,85.2918,85.4915,85.1396,85.4724,39025.0
2021-03-08 09:55:00,89.89,90.0,89.19,89.3,50531.0,85.482,85.5866,84.8163,84.9209,50531.0
2021-03-08 10:00:00,89.38,89.53,89.31,89.31,39011.0,84.997,85.1396,84.9304,84.9304,39011.0
2021-03-08 10:05:00,89.31,89.64,89.3,89.61,16747.0,84.9304,85.2442,84.9209,85.2157,16747.0
2021-03-08 10:10:00,89.61,89.68,89.51,89.65,22503.0,85.2157,85.2823,85.1206,85.2537,22503.0
2021-03-08 10:15:00,89.63,89.73,89.56,89.69,146854.0,85.2347,85.3298,85.1681,85.2918,146854.0
2021-03-08 10:20:00,89.66,89.75,89.45,89.73,18332.0,85.2632,85.3488,85.0635,85.3298,18332.0
2021-03-08 10:25:00,89.77,89.86,89.66,89.83,18583.0,85.3678,85.4534,85.2632,85.4249,18583.0
2021-03-08 10:30:00,89.84,89.85,89.74,89.81,22553.0,85.4344,85.4439,85.3393,85.4059,22553.0
2021-03-08 10:35:00,89.81,89.96,89.73,89.95,29316.0,85.4059,85.5485,85.3298,85.539,29316.0
2021-03-08 10:40:00,89.95,90.1,89.9,90.07,20989.0,85.539,85.6817,85.4915,85.6531,20989.0
2021-03-08 10:45:00,90.08,90.12,89.9,89.9,33832.0,85.6626,85.7007,85.4915,85.4915,33832.0
2021-03-08 10:50:00,89.91,90.15,89.91,90.14,32311.0,85.501,85.7292,85.501,85.7197,32311.0
2021-03-08 10:55:00,90.15,90.41,90.14,90.4,18225.0,85.7292,85.9765,85.7197,85.9669,18225.0
2021-03-08 11:00:00,90.4,90.58,90.38,90.42,14208.0,85.9669,86.1381,85.9479,85.986,14208.0
2021-03-08 11:05:00,90.41,90.74,90.4,90.74,17440.0,85.9765,86.2903,85.9669,86.2903,17440.0
2021-03-08 11:10:00,90.72,90.81,90.7,90.79,14584.0,86.2713,86.3568,86.2522,86.3378,14584.0
2021-03-08 11:15:00,90.78,90.93,90.73,90.92,15248.0,86.3283,86.471,86.2808,86.4614,15248.0
2021-03-08 11:20:00,90.93,90.98,90.85,90.94,20347.0,86.471,86.5185,86.3949,86.4805,20347.0
2021-03-08 11:25:00,90.93,91.21,90.93,91.17,27029.0,86.471,86.7372,86.471,86.6992,27029.0
2021-03-08 11:30:00,91.19,91.3,91.1,91.26,27632.0,86.7182,86.8228,86.6326,86.7848,27632.0
2021-03-08 11:35:00,91.28,91.3,91.16,91.3,20867.0,86.8038,86.8228,86.6897,86.8228,20867.0
2021-03-08 11:40:00,91.28,91.63,91.27,91.6,30304.0,86.8038,87.1366,86.7943,87.1081,30304.0
2021-03-08 11:45:00,91.62,91.62,91.35,91.37,35161.0,87.1271,87.1271,86.8704,86.8894,35161.0
2021-03-08 11:50:00,91.37,91.62,91.33,91.6,21214.0,86.8894,87.1271,86.8513,87.1081,21214.0
2021-03-08 11:55:00,91.61,91.62,91.33,91.34,24597.0,87.1176,87.1271,86.8513,86.8608,24597.0
2021-03-08 12:00:00,91.34,91.36,91.2,91.27,12131.0,86.8608,86.8799,86.7277,86.7943,12131.0
2021-03-08 12:05:00,91.27,91.47,91.25,91.45,24431.0,86.7943,86.9845,86.7753,86.9655,24431.0
2021-03-08 12:10:00,91.43,91.6,91.42,91.55,26398.0,86.9464,87.1081,86.9369,87.0606,26398.0
2021-03-08 12:15:00,91.55,91.76,91.51,91.61,29190.0,87.0606,87.2603,87.0225,87.1176,29190.0
2021-03-08 12:20:00,91.61,91.8,91.57,91.73,16874.0,87.1176,87.2983,87.0796,87.2317,16874.0
2021-03-08 12:25:00,91.72,91.88,91.69,91.83,15636.0,87.2222,87.3744,87.1937,87.3268,15636.0
2021-03-08 12:30:00,91.83,91.95,91.81,91.95,14947.0,87.3268,87.4409,87.3078,87.4409,14947.0
2021-03-08 12:35:00,91.97,92.19,91.97,92.17,25537.0,87.46,87.6692,87.46,87.6501,25537.0
2021-03-08 12:40:00,92.17,92.23,92.01,92.02,26401.0,87.6501,87.7072,87.498,87.5075,26401.0
2021-03-08 12:45:00,92.02,92.19,91.93,92.17,21111.0,87.5075,87.6692,87.4219,87.6501,21111.0
2021-03-08 12:50:00,92.17,92.32,92.17,92.27,29380.0,87.6501,87.7928,87.6501,87.7452,29380.0
2021-03-08 12:55:00,92.27,92.43,92.25,92.26,23753.0,87.7452,87.8974,87.7262,87.7357,23753.0
2021-03-08 13:00:00,92.26,92.44,92.24,92.44,32544.0,87.7357,87.9069,87.7167,87.9069,32544.0
2021-03-08 13:05:00,92.41,92.47,92.37,92.44,17067.0,87.8784,87.9354,87.8403,87.9069,17067.0
2021-03-08 13:10:00,92.46,92.6,92.42,92.51,22159.0,87.9259,88.0591,87.8879,87.9735,22159.0
2021-03-08 13:15:00,92.52,92.54,92.25,92.25,25571.0,87.983,88.002,87.7262,87.7262,25571.0
2021-03-08 13:20:00,92.24,92.29,92.19,92.2,11851.0,87.7167,87.7643,87.6692,87.6787,11851.0
2021-03-08 13:25:00,92.19,92.21,91.93,91.95,39247.0,87.6692,87.6882,87.4219,87.4409,39247.0
2021-03-08 13:30:00,91.96,92.09,91.88,92.09,20245.0,87.4504,87.5741,87.3744,87.5741,20245.0
2021-03-08 13:35:00,92.08,92.31,92.07,92.18,27440.0,87.5646,87.7833,87.5551,87.6597,27440.0
2021-03-08 13:40:00,92.16,92.16,92.0,92.14,23633.0,87.6406,87.6406,87.4885,87.6216,23633.0
2021-03-08 13:45:00,92.12,92.15,91.86,91.93,16729.0,87.6026,87.6311,87.3553,87.4219,16729.0
2021-03-08 13:50:00,91.94,91.94,91.71,91.75,23612.0,87.4314,87.4314,87.2127,87.2507,23612.0
2021-03-08 13:55:00,91.74,91.87,91.72,91.87,29960.0,87.2412,87.3649,87.2222,87.3649,29960.0
2021-03-08 14:00:00,91.86,91.91,91.8,91.85,17403.0,87.3553,87.4029,87.2983,87.3458,17403.0
2021-03-08 14:05:00,91.85,91.92,91.8,91.92,40086.0,87.3458,87.4124,87.2983,87.4124,40086.0
2021-03-08 14:10:00,91.89,91.98,91.82,91.9,22919.0,87.3839,87.4695,87.3173,87.3934,22919.0
2021-03-08 14:15:00,91.9,91.95,91.8,91.81,24085.0,87.3934,87.4409,87.2983,87.3078,24085.0
2021-03-08 14:20:00,91.8,91.9,91.73,91.86,47719.0,87.2983,87.3934,87.2317,87.3553,47719.0
2021-03-08 14:25:00,91.87,91.92,91.72,91.76,26040.0,87.3649,87.4124,87.2222,87.2603,26040.0
2021-03-08 14:30:00,91.76,91.8,91.62,91.63,17456.0,87.2603,87.2983,87.1271,87.1366,17456.0
2021-03-08 14:35:00,91.63,91.77,91.61,91.74,34867.0,87.1366,87.2698,87.1176,87.2412,34867.0
2021-03-08 14:40:00,91.75,91.77,91.29,91.32,27950.0,87.2507,87.2698,86.8133,86.8418,27950.0
2021-03-08 14:45:00,91.34,91.34,91.2,91.31,18413.0,86.8608,86.8608,86.7277,86.8323,18413.0
2021-03-08 14:50:00,91.29,91.47,91.23,91.47,11682.0,86.8133,86.9845,86.7562,86.9845,11682.0
2021-03-08 14:55:00,91.46,91.51,91.39,91.5,9975.0,86.975,87.0225,86.9084,87.013,9975.0
2021-03-08 15:00:00,91.47,91.47,91.13,91.2,13659.0,86.9845,86.9845,86.6611,86.7277,13659.0
2021-03-08 15:05:00,91.18,91.42,91.14,91.32,39607.0,86.7087,86.9369,86.6707,86.8418,39607.0
2021-03-08 15:10:00,91.29,91.42,91.25,91.4,25078.0,86.8133,86.9369,86.7753,86.9179,25078.0
2021-03-08 15:15:00,91.38,91.5,91.29,91.34,34020.0,86.8989,87.013,86.8133,86.8608,34020.0
2021-03-08 15:20:00,91.34,91.57,91.33,91.47,15879.0,86.8608,87.0796,86.8513,86.9845,15879.0
2021-03-08 15:25:00,91.48,91.63,91.45,91.57,26425.0,86.994,87.1366,86.9655,87.0796,26425.0
2021-03-08 15:30:00,91.58,91.67,91.46,91.6,31015.0,87.0891,87.1747,86.975,87.1081,31015.0
2021-03-08 15:35:00,91.61,91.72,91.59,91.61,28757.0,87.1176,87.2222,87.0986,87.1176,28757.0
2021-03-08 15:40:00,91.61,91.68,91.56,91.59,31663.0,87.1176,87.1842,87.0701,87.0986,31663.0
2021-03-08 15:45:00,91.59,91.68,91.51,91.55,35837.0,87.0986,87.1842,87.0225,87.0606,35837.0
2021-03-08 15:50:00,91.53,91.58,91.41,91.45,47884.0,87.0415,87.0891,86.9274,86.9655,47884.0
2021-03-08 15:55:00,91.44,91.44,90.98,91.0,178935.0,86.9559,86.9559,86.5185,86.5375,178935.0
2021-03-09 09:30:00,90.48,90.75,90.11,90.44,47864.0,86.043,86.2998,85.6912,86.005,47864.0
2021-03-09 09:35:00,90.28,90.54,90.15,90.45,19190.0,85.8528,86.1001,85.7292,86.0145,19190.0
2021-03-09 09:40:00,90.46,90.97,90.31,90.88,11963.0,86.024,86.509,85.8814,86.4234,11963.0
2021-03-09 09:45:00,90.91,91.22,90.82,90.89,54294.0,86.4519,86.7467,86.3663,86.4329,54294.0
2021-03-09 09:50:00,90.82,91.03,90.62,90.75,18087.0,86.3663,86.5661,86.1762,86.2998,18087.0
2021-03-09 09:55:00,90.75,90.83,90.66,90.81,10620.0,86.2998,86.3759,86.2142,86.3568,10620.0
2021-03-09 10:00:00,90.87,91.08,90.76,90.98,8668.0,86.4139,86.6136,86.3093,86.5185,8668.0
2021-03-09 10:05:00,91.07,91.16,90.92,90.92,26403.0,86.6041,86.6897,86.4614,86.4614,26403.0
2021-03-09 10:10:00,90.92,90.94,90.74,90.83,8216.0,86.4614,86.4805,86.2903,86.3759,8216.0
2021-03-09 10:15:00,90.85,91.09,90.85,91.06,10560.0,86.3949,86.6231,86.3949,86.5946,10560.0
2021-03-09 10:20:00,91.05,91.09,90.91,90.94,7853.0,86.5851,86.6231,86.4519,86.4805,7853.0
2021-03-09 10:25:00,90.93,91.02,90.82,91.0,22419.0,86.471,86.5565,86.3663,86.5375,22419.0
2021-03-09 10:30:00,91.06,91.23,91.0,91.2,26011.0,86.5946,86.7562,86.5375,86.7277,26011.0
2021-03-09 10:35:00,91.16,91.2,91.06,91.08,54916.0,86.6897,86.7277,86.5946,86.6136,54916.0
2021-03-09 10:40:00,91.08,91.14,90.88,90.95,13473.0,86.6136,86.6707,86.4234,86.49,13473.0
2021-03-09 10:45:00,90.93,91.12,90.91,91.05,25015.0,86.471,86.6516,86.4519,86.5851,25015.0
2021-03-09 10:50:00,91.07,91.07,90.86,90.91,13340.0,86.6041,86.6041,86.4044,86.4519,13340.0
2021-03-09 10:55:00,90.89,90.95,90.77,90.94,21866.0,86.4329,86.49,86.3188,86.4805,21866.0
2021-03-09 11:00:00,90.91,91.03,90.88,90.94,17683.0,86.4519,86.5661,86.4234,86.4805,17683.0
2021-03-09 11:05:00,90.95,91.08,90.95,91.04,9693.0,86.49,86.6136,86.49,86.5756,9693.0
2021-03-09 11:10:00,91.06,91.12,90.98,90.99,15863.0,86.5946,86.6516,86.5185,86.528,15863.0
2021-03-09 11:15:00,90.96,91.01,90.74,90.8,15853.0,86.4995,86.547,86.2903,86.3473,15853.0
2021-03-09 11:20:00,90.81,90.85,90.77,90.8,5215.0,86.3568,86.3949,86.3188,86.3473,5215.0
2021-03-09 11:25:00,90.81,90.82,90.72,90.75,7459.0,86.3568,86.3663,86.2713,86.2998,7459.0
2021-03-09 11:30:00,90.76,90.82,90.72,90.8,10574.0,86.3093,86.3663,86.2713,86.3473,10574.0
2021-03-09 11:35:00,90.82,90.89,90.8,90.81,8661.0,86.3663,86.4329,86.3473,86.3568,8661.0
2021-03-09 11:40:00,90.8,90.82,90.73,90.78,19419.0,86.3473,86.3663,86.2808,86.3283,19419.0
2021-03-09 11:45:00,90.78,90.88,90.75,90.8,28752.0,86.3283,86.4234,86.2998,86.3473,28752.0
2021-03-09 11:50:00,90.81,90.91,90.78,90.89,11617.0,86.3568,86.4519,86.3283,86.4329,11617.0
2021-03-09 11:55:00,90.93,91.07,90.91,91.04,12834.0,86.471,86.6041,86.4519,86.5756,12834.0
2021-03-09 12:00:00,91.04,91.09,90.96,90.98,6196.0,86.5756,86.6231,86.4995,86.5185,6196.0
2021-03-09 12:05:00,91.0,91.0,90.86,90.86,12351.0,86.5375,86.5375,86.4044,86.4044,12351.0
2021-03-09 12:10:00,90.85,91.04,90.85,91.02,19796.0,86.3949,86.5756,86.3949,86.5565,19796.0
2021-03-09 12:15:00,91.01,91.12,91.01,91.11,17728.0,86.547,86.6516,86.547,86.6421,17728.0
2021-03-09 12:20:00,91.09,91.13,91.04,91.07,12604.0,86.6231,86.6611,86.5756,86.6041,12604.0
2021-03-09 12:25:00,91.05,91.06,90.91,90.91,7708.0,86.5851,86.5946,86.4519,86.4519,7708.0
2021-03-09 12:30:00,90.92,91.05,90.91,90.99,10975.0,86.4614,86.5851,86.4519,86.528,10975.0
2021-03-09 12:35:00,91.02,91.06,90.99,91.0,8491.0,86.5565,86.5946,86.528,86.5375,8491.0
2021-03-09 12:40:00,91.02,91.12,91.02,91.06,7395.0,86.5565,86.6516,86.5565,86.5946,7395.0
2021-03-09 12:45:00,91.05,91.1,90.96,90.98,10316.0,86.5851,86.6326,86.4995,86.5185,10316.0
2021-03-09 12:50:00,90.98,91.03,90.93,90.97,6865.0,86.5185,86.5661,86.471,86.509,6865.0
2021-03-09 12:55:00,90.99,91.0,90.91,90.91,7805.0,86.528,86.5375,86.4519,86.4519,7805.0
2021-03-09 13:00:00,90.93,90.98,90.91,90.94,7632.0,86.471,86.5185,86.4519,86.4805,7632.0
2021-03-09 13:05:00,90.93,90.93,90.81,90.83,11325.0,86.471,86.471,86.3568,86.3759,11325.0
2021-03-09 13:10:00,90.8,90.81,90.72,90.73,8316.0,86.3473,86.3568,86.2713,86.2808,8316.0
2021-03-09 13:15:00,90.73,90.73,90.61,90.62,9136.0,86.2808,86.2808,86.1666,86.1762,9136.0
2021-03-09 13:20:00,90.64,90.67,90.59,90.64,6341.0,86.1952,86.2237,86.1476,86.1952,6341.0
2021-03-09 13:25:00,90.63,90.68,90.56,90.63,7863.0,86.1857,86.2332,86.1191,86.1857,7863.0
2021-03-09 13:30:00,90.63,90.71,90.58,90.58,6754.0,86.1857,86.2617,86.1381,86.1381,6754.0
2021-03-09 13:35:00,90.57,90.66,90.57,90.64,6973.0,86.1286,86.2142,86.1286,86.1952,6973.0
2021-03-09 13:40:00,90.66,90.71,90.64,90.68,6160.0,86.2142,86.2617,86.1952,86.2332,6160.0
2021-03-09 13:45:00,90.67,90.71,90.64,90.69,9766.0,86.2237,86.2617,86.1952,86.2427,9766.0
2021-03-09 13:50:00,90.7,90.72,90.62,90.66,15856.0,86.2522,86.2713,86.1762,86.2142,15856.0
2021-03-09 13:55:00,90.64,90.66,90.57,90.57,3585.0,86.1952,86.2142,86.1286,86.1286,3585.0
2021-03-09 14:00:00,90.57,90.69,90.57,90.66,8903.0,86.1286,86.2427,86.1286,86.2142,8903.0
2021-03-09 14:05:00,90.65,90.69,90.59,90.61,7928.0,86.2047,86.2427,86.1476,86.1666,7928.0
2021-03-09 14:10:00,90.61,90.66,90.59,90.63,6425.0,86.1666,86.2142,86.1476,86.1857,6425.0
2021-03-09 14:15:00,90.62,90.64,90.55,90.63,6846.0,86.1762,86.1952,86.1096,86.1857,6846.0
2021-03-09 14:20:00,90.62,90.64,90.57,90.59,7486.0,86.1762,86.1952,86.1286,86.1476,7486.0
2021-03-09 14:25:00,90.59,90.61,90.54,90.59,13682.0,86.1476,86.1666,86.1001,86.1476,13682.0
2021-03-09 14:30:00,90.62,90.76,90.61,90.75,10455.0,86.1762,86.3093,86.1666,86.2998,10455.0
2021-03-09 14:35:00,90.76,90.8,90.74,90.74,11999.0,86.3093,86.3473,86.2903,86.2903,11999.0
2021-03-09 14:40:00,90.75,90.79,90.64,90.64,11836.0,86.2998,86.3378,86.1952,86.1952,11836.0
2021-03-09 14:45:00,90.64,90.67,90.59,90.64,9524.0,86.1952,86.2237,86.1476,86.1952,9524.0
2021-03-09 14:50:00,90.64,90.66,90.56,90.56,16448.0,86.1952,86.2142,86.1191,86.1191,16448.0
2021-03-09 14:55:00,90.55,90.55,90.37,90.42,33870.0,86.1096,86.1096,85.9384,85.986,33870.0
2021-03-09 15:00:00,90.44,90.44,90.31,90.34,13291.0,86.005,86.005,85.8814,85.9099,13291.0
2021-03-09 15:05:00,90.34,90.43,90.34,90.43,12153.0,85.9099,85.9955,85.9099,85.9955,12153.0
2021-03-09 15:10:00,90.43,90.6,90.4,90.58,13384.0,85.9955,86.1571,85.9669,86.1381,13384.0
2021-03-09 15:15:00,90.58,90.64,90.51,90.57,18176.0,86.1381,86.1952,86.0716,86.1286,18176.0
2021-03-09 15:20:00,90.57,90.57,90.41,90.45,20719.0,86.1286,86.1286,85.9765,86.0145,20719.0
2021-03-09 15:25:00,90.46,90.78,90.46,90.77,22441.0,86.024,86.3283,86.024,86.3188,22441.0
2021-03-09 15:30:00,90.76,90.79,90.47,90.53,113436.0,86.3093,86.3378,86.0335,86.0906,113436.0
2021-03-09 15:35:00,90.52,90.66,90.5,90.65,39282.0,86.0811,86.2142,86.062,86.2047,39282.0
2021-03-09 15:40:00,90.66,90.67,90.54,90.6,34086.0,86.2142,86.2237,86.1001,86.1571,34086.0
2021-03-09 15:45:00,90.6,90.68,90.54,90.6,35798.0,86.1571,86.2332,86.1001,86.1571,35798.0
2021-03-09 15:50:00,90.64,90.64,90.46,90.54,75323.0,86.1952,86.1952,86.024,86.1001,75323.0
2021-03-09 15:55:00,90.54,90.54,90.18,90.19,219048.0,86.1001,86.1001,85.7577,85.7672,219048.0
2021-03-10 09:30:00,90.43,90.9,90.18,90.26,50953.0,85.9955,86.4424,85.7577,85.8338,50953.0
2021-03-10 09:35:00,90.3,90.44,90.24,90.42,11715.0,85.8718,86.005,85.8148,85.986,11715.0
2021-03-10 09:40:00,90.45,90.62,90.35,90.55,10274.0,86.0145,86.1762,85.9194,86.1096,10274.0
2021-03-10 09:45:00,90.49,90.5,90.11,90.16,5651.0,86.0525,86.062,85.6912,85.7387,5651.0
2021-03-10 09:50:00,90.2,90.54,90.2,90.54,17911.0,85.7768,86.1001,85.7768,86.1001,17911.0
2021-03-10 09:55:00,90.51,90.71,90.47,90.65,22404.0,86.0716,86.2617,86.0335,86.2047,22404.0
2021-03-10 10:00:00,90.67,90.72,90.52,90.52,11753.0,86.2237,86.2713,86.0811,86.0811,11753.0
2021-03-10 10:05:00,90.52,90.87,90.48,90.84,14424.0,86.0811,86.4139,86.043,86.3854,14424.0
2021-03-10 10:10:00,90.81,90.85,90.56,90.56,7492.0,86.3568,86.3949,86.1191,86.1191,7492.0
2021-03-10 10:15:00,90.52,90.84,90.43,90.73,47362.0,86.0811,86.3854,85.9955,86.2808,47362.0
2021-03-10 10:20:00,90.75,91.2,90.75,91.13,50163.0,86.2998,86.7277,86.2998,86.6611,50163.0
2021-03-10 10:25:00,91.1,91.19,91.0,91.15,27503.0,86.6326,86.7182,86.5375,86.6802,27503.0
2021-03-10 10:30:00,91.15,91.15,90.89,90.92,7128.0,86.6802,86.6802,86.4329,86.4614,7128.0
2021-03-10 10:35:00,90.97,91.11,90.97,91.08,24158.0,86.509,86.6421,86.509,86.6136,24158.0
2021-03-10 10:40:00,91.09,91.41,91.05,91.41,45504.0,86.6231,86.9274,86.5851,86.9274,45504.0
2021-03-10 10:45:00,91.42,91.71,91.42,91.65,32529.0,86.9369,87.2127,86.9369,87.1556,32529.0
2021-03-10 10:50:00,91.64,91.72,91.55,91.69,13340.0,87.1461,87.2222,87.0606,87.1937,13340.0
2021-03-10 10:55:00,91.69,91.74,91.5,91.62,21652.0,87.1937,87.2412,87.013,87.1271,21652.0
2021-03-10 11:00:00,91.64,91.67,91.55,91.64,25159.0,87.1461,87.1747,87.0606,87.1461,25159.0
2021-03-10 11:05:00,91.6,91.85,91.53,91.84,40892.0,87.1081,87.3458,87.0415,87.3363,40892.0
2021-03-10 11:10:00,91.81,91.98,91.68,91.98,21728.0,87.3078,87.4695,87.1842,87.4695,21728.0
2021-03-10 11:15:00,91.92,92.13,91.91,92.13,30051.0,87.4124,87.6121,87.4029,87.6121,30051.0
2021-03-10 11:20:00,92.13,92.15,91.96,91.96,9780.0,87.6121,87.6311,87.4504,87.4504,9780.0
2021-03-10 11:25:00,91.94,91.96,91.75,91.75,8823.0,87.4314,87.4504,87.2507,87.2507,8823.0
2021-03-10 11:30:00,91.72,91.94,91.72,91.94,8077.0,87.2222,87.4314,87.2222,87.4314,8077.0
2021-03-10 11:35:00,91.92,92.04,91.9,91.99,6477.0,87.4124,87.5265,87.3934,87.479,6477.0
2021-03-10 11:40:00,92.05,92.08,91.9,91.99,12425.0,87.536,87.5646,87.3934,87.479,12425.0
2021-03-10 11:45:00,92.0,92.26,92.0,92.17,25982.0,87.4885,87.7357,87.4885,87.6501,25982.0
2021-03-10 11:50:00,92.17,92.23,92.07,92.07,14870.0,87.6501,87.7072,87.5551,87.5551,14870.0
2021-03-10 11:55:00,92.03,92.12,91.89,91.9,13515.0,87.517,87.6026,87.3839,87.3934,13515.0
2021-03-10 12:00:00,91.9,92.08,91.9,92.05,4883.0,87.3934,87.5646,87.3934,87.536,4883.0
2021-03-10 12:05:00,92.05,92.15,92.01,92.15,11619.0,87.536,87.6311,87.498,87.6311,11619.0
2021-03-10 12:10:00,92.13,92.29,92.11,92.28,8085.0,87.6121,87.7643,87.5931,87.7548,8085.0
2021-03-10 12:15:00,92.24,92.3,92.16,92.23,10811.0,87.7167,87.7738,87.6406,87.7072,10811.0
2021-03-10 12:20:00,92.23,92.4,92.18,92.4,8188.0,87.7072,87.8689,87.6597,87.8689,8188.0
2021-03-10 12:25:00,92.41,92.45,92.35,92.45,11848.0,87.8784,87.9164,87.8213,87.9164,11848.0
2021-03-10 12:30:00,92.47,92.5,92.42,92.43,15204.0,87.9354,87.964,87.8879,87.8974,15204.0
2021-03-10 12:35:00,92.43,92.61,92.43,92.59,13115.0,87.8974,88.0686,87.8974,88.0496,13115.0
2021-03-10 12:40:00,92.64,92.79,92.62,92.79,8117.0,88.0971,88.2397,88.0781,88.2397,8117.0
2021-03-10 12:45:00,92.75,92.8,92.6,92.7,19745.0,88.2017,88.2493,88.0591,88.1542,19745.0
2021-03-10 12:50:00,92.66,92.76,92.56,92.76,12749.0,88.1161,88.2112,88.021,88.2112,12749.0
2021-03-10 12:55:00,92.73,92.73,92.62,92.65,51112.0,88.1827,88.1827,88.0781,88.1066,51112.0
2021-03-10 13:00:00,92.66,92.76,92.61,92.74,17225.0,88.1161,88.2112,88.0686,88.1922,17225.0
2021-03-10 13:05:00,92.71,92.81,92.7,92.8,8456.0,88.1637,88.2588,88.1542,88.2493,8456.0
2021-03-10 13:10:00,92.8,92.86,92.74,92.8,12823.0,88.2493,88.3063,88.1922,88.2493,12823.0
2021-03-10 13:15:00,92.77,92.78,92.63,92.7,19087.0,88.2207,88.2302,88.0876,88.1542,19087.0
2021-03-10 13:20:00,92.69,92.73,92.64,92.71,36008.0,88.1446,88.1827,88.0971,88.1637,36008.0
2021-03-10 13:25:00,92.7,92.74,92.6,92.62,37995.0,88.1542,88.1922,88.0591,88.0781,37995.0
2021-03-10 13:30:00,92.62,92.68,92.56,92.65,45434.0,88.0781,88.1351,88.021,88.1066,45434.0
2021-03-10 13:35:00,92.65,92.7,92.58,92.63,76831.0,88.1066,88.1542,88.04,88.0876,76831.0
2021-03-10 13:40:00,92.62,92.62,92.45,92.5,20845.0,88.0781,88.0781,87.9164,87.964,20845.0
2021-03-10 13:45:00,92.5,92.54,92.45,92.53,16339.0,87.964,88.002,87.9164,87.9925,16339.0
2021-03-10 13:50:00,92.54,92.54,92.48,92.54,13885.0,88.002,88.002,87.9449,88.002,13885.0
2021-03-10 13:55:00,92.58,92.58,92.45,92.45,11791.0,88.04,88.04,87.9164,87.9164,11791.0
2021-03-10 14:00:00,92.45,92.46,92.32,92.4,21107.0,87.9164,87.9259,87.7928,87.8689,21107.0
2021-03-10 14:05:00,92.39,92.42,92.36,92.4,32351.0,87.8594,87.8879,87.8308,87.8689,32351.0
2021-03-10 14:10:00,92.41,92.43,92.38,92.4,18474.0,87.8784,87.8974,87.8498,87.8689,18474.0
2021-03-10 14:15:00,92.39,92.54,92.38,92.54,18740.0,87.8594,88.002,87.8498,88.002,18740.0
2021-03-10 14:20:00,92.54,92.66,92.44,92.45,19277.0,88.002,88.1161,87.9069,87.9164,19277.0
2021-03-10 14:25:00,92.45,92.52,92.42,92.42,16585.0,87.9164,87.983,87.8879,87.8879,16585.0
2021-03-10 14:30:00,92.4,92.53,92.4,92.44,8762.0,87.8689,87.9925,87.8689,87.9069,8762.0
2021-03-10 14:35:00,92.45,92.47,92.38,92.46,9460.0,87.9164,87.9354,87.8498,87.9259,9460.0
2021-03-10 14:40:00,92.46,92.51,92.33,92.34,9547.0,87.9259,87.9735,87.8023,87.8118,9547.0
2021-03-10 14:45:00,92.34,92.47,92.3,92.46,28728.0,87.8118,87.9354,87.7738,87.9259,28728.0
2021-03-10 14:50:00,92.47,92.51,92.35,92.36,15928.0,87.9354,87.9735,87.8213,87.8308,15928.0
2021-03-10 14:55:00,92.37,92.43,92.33,92.41,15984.0,87.8403,87.8974,87.8023,87.8784,15984.0
2021-03-10 15:00:00,92.41,92.41,92.18,92.19,17969.0,87.8784,87.8784,87.6597,87.6692,17969.0
2021-03-10 15:05:00,92.2,92.23,91.97,92.02,20899.0,87.6787,87.7072,87.46,87.5075,20899.0
2021-03-10 15:10:00,92.01,92.14,91.96,92.12,23937.0,87.498,87.6216,87.4504,87.6026,23937.0
2021-03-10 15:15:00,92.14,92.21,92.1,92.19,9740.0,87.6216,87.6882,87.5836,87.6692,9740.0
2021-03-10 15:20:00,92.22,92.33,92.2,92.28,15277.0,87.6977,87.8023,87.6787,87.7548,15277.0
2021-03-10 15:25:00,92.28,92.32,92.18,92.3,22037.0,87.7548,87.7928,87.6597,87.7738,22037.0
2021-03-10 15:30:00,92.31,92.37,92.22,92.27,31259.0,87.7833,87.8403,87.6977,87.7452,31259.0
2021-03-10 15:35:00,92.27,92.36,92.26,92.32,55620.0,87.7452,87.8308,87.7357,87.7928,55620.0
2021-03-10 15:40:00,92.32,92.38,92.22,92.34,31850.0,87.7928,87.8498,87.6977,87.8118,31850.0
2021-03-10 15:45:00,92.34,92.35,92.26,92.26,29928.0,87.8118,87.8213,87.7357,87.7357,29928.0
2021-03-10 15:50:00,92.27,92.34,92.24,92.31,55642.0,87.7452,87.8118,87.7167,87.7833,55642.0
2021-03-10 15:55:00,92.3,92.31,92.16,92.23,147548.0,87.7738,87.7833,87.6406,87.7072,147548.0
2021-03-11 09:30:00,92.12,92.23,91.42,91.64,70266.0,87.6026,87.7072,86.9369,87.1461,70266.0
2021-03-11 09:35:00,91.62,91.75,91.3,91.36,64703.0,87.1271,87.2507,86.8228,86.8799,64703.0
2021-03-11 09:40:00,91.35,92.6,91.31,92.53,50374.0,86.8704,88.0591,86.8323,87.9925,50374.0
2021-03-11 09:45:00,92.54,92.82,92.48,92.72,22587.0,88.002,88.2683,87.9449,88.1732,22587.0
2021-03-11 09:50:00,92.7,92.71,92.48,92.55,65360.0,88.1542,88.1637,87.9449,88.0115,65360.0
2021-03-11 09:55:00,92.53,92.7,92.47,92.64,12919.0,87.9925,88.1542,87.9354,88.0971,12919.0
2021-03-11 10:00:00,92.64,92.64,92.4,92.4,22994.0,88.0971,88.0971,87.8689,87.8689,22994.0
2021-03-11 10:05:00,92.44,92.44,92.05,92.05,26534.0,87.9069,87.9069,87.536,87.536,26534.0
2021-03-11 10:10:00,92.05,92.12,91.97,91.97,16563.0,87.536,87.6026,87.46,87.46,16563.0
2021-03-11 10:15:00,91.98,92.17,91.91,92.03,33661.0,87.4695,87.6501,87.4029,87.517,33661.0
2021-03-11 10:20:00,92.09,92.16,92.05,92.05,4750.0,87.5741,87.6406,87.536,87.536,4750.0
2021-03-11 10:25:00,92.07,92.23,91.98,92.18,19562.0,87.5551,87.7072,87.4695,87.6597,19562.0
2021-03-11 10:30:00,92.18,92.21,91.97,92.02,16145.0,87.6597,87.6882,87.46,87.5075,16145.0
2021-03-11 10:35:00,92.03,92.08,91.85,92.07,17222.0,87.517,87.5646,87.3458,87.5551,17222.0
2021-03-11 10:40:00,92.09,92.1,91.98,92.04,18471.0,87.5741,87.5836,87.4695,87.5265,18471.0
2021-03-11 10:45:00,92.04,92.45,92.03,92.42,33975.0,87.5265,87.9164,87.517,87.8879,33975.0
2021-03-11 10:50:00,92.4,92.5,92.37,92.5,57728.0,87.8689,87.964,87.8403,87.964,57728.0
2021-03-11 10:55:00,92.49,92.61,92.48,92.54,18847.0,87.9545,88.0686,87.9449,88.002,18847.0
2021-03-11 11:00:00,92.53,92.71,92.48,92.62,19583.0,87.9925,88.1637,87.9449,88.0781,19583.0
2021-03-11 11:05:00,92.62,92.8,92.54,92.78,42378.0,88.0781,88.2493,88.002,88.2302,42378.0
2021-03-11 11:10:00,92.8,92.99,92.76,92.95,27790.0,88.2493,88.4299,88.2112,88.3919,27790.0
2021-03-11 11:15:00,92.94,93.18,92.94,93.13,29629.0,88.3824,88.6106,88.3824,88.5631,29629.0
2021-03-11 11:20:00,93.13,93.14,92.93,93.03,26549.0,88.5631,88.5726,88.3729,88.468,26549.0
2021-03-11 11:25:00,93.03,93.07,92.94,93.01,28544.0,88.468,88.506,88.3824,88.449,28544.0
2021-03-11 11:30:00,93.02,93.14,92.96,93.04,18329.0,88.4585,88.5726,88.4014,88.4775,18329.0
2021-03-11 11:35:00,93.04,93.06,92.95,93.02,63014.0,88.4775,88.4965,88.3919,88.4585,63014.0
2021-03-11 11:40:00,93.01,93.2,92.93,93.2,13614.0,88.449,88.6296,88.3729,88.6296,13614.0
2021-03-11 11:45:00,93.17,93.19,93.07,93.13,14670.0,88.6011,88.6201,88.506,88.5631,14670.0
2021-03-11 11:50:00,93.11,93.28,93.03,93.26,35898.0,88.5441,88.7057,88.468,88.6867,35898.0
2021-03-11 11:55:00,93.29,93.29,93.04,93.15,23917.0,88.7152,88.7152,88.4775,88.5821,23917.0
2021-03-11 12:00:00,93.17,93.27,93.14,93.27,13679.0,88.6011,88.6962,88.5726,88.6962,13679.0
2021-03-11 12:05:00,93.24,93.48,93.21,93.43,23660.0,88.6677,88.8959,88.6391,88.8484,23660.0
2021-03-11 12:10:00,93.45,93.54,93.39,93.4,18206.0,88.8674,88.953,88.8103,88.8198,18206.0
2021-03-11 12:15:00,93.4,93.57,93.4,93.41,19144.0,88.8198,88.9815,88.8198,88.8293,19144.0
2021-03-11 12:20:00,93.41,93.49,93.36,93.37,15432.0,88.8293,88.9054,88.7818,88.7913,15432.0
2021-03-11 12:25:00,93.37,93.4,93.18,93.24,15186.0,88.7913,88.8198,88.6106,88.6677,15186.0
2021-03-11 12:30:00,93.24,93.36,93.2,93.23,31835.0,88.6677,88.7818,88.6296,88.6582,31835.0
2021-03-11 12:35:00,93.21,93.33,93.17,93.31,22539.0,88.6391,88.7533,88.6011,88.7342,22539.0
2021-03-11 12:40:00,93.3,93.39,93.26,93.33,19072.0,88.7247,88.8103,88.6867,88.7533,19072.0
2021-03-11 12:45:00,93.33,93.35,93.19,93.2,16784.0,88.7533,88.7723,88.6201,88.6296,16784.0
2021-03-11 12:50:00,93.24,93.24,93.12,93.17,14753.0,88.6677,88.6677,88.5536,88.6011,14753.0
2021-03-11 12:55:00,93.17,93.2,93.11,93.2,22521.0,88.6011,88.6296,88.5441,88.6296,22521.0
2021-03-11 13:00:00,93.2,93.42,93.17,93.42,125290.0,88.6296,88.8388,88.6011,88.8388,125290.0
2021-03-11 13:05:00,93.42,93.42,93.21,93.29,15102.0,88.8388,88.8388,88.6391,88.7152,15102.0
2021-03-11 13:10:00,93.3,93.31,93.15,93.18,16178.0,88.7247,88.7342,88.5821,88.6106,16178.0
2021-03-11 13:15:00,93.19,93.22,93.12,93.21,15359.0,88.6201,88.6487,88.5536,88.6391,15359.0
2021-03-11 13:20:00,93.29,93.35,93.18,93.2,17253.0,88.7152,88.7723,88.6106,88.6296,17253.0
2021-03-11 13:25:00,93.18,93.18,92.95,92.98,17301.0,88.6106,88.6106,88.3919,88.4204,17301.0
2021-03-11 13:30:00,92.98,93.17,92.98,93.06,17251.0,88.4204,88.6011,88.4204,88.4965,17251.0
2021-03-11 13:35:00,93.06,93.23,93.06,93.16,12515.0,88.4965,88.6582,88.4965,88.5916,12515.0
2021-03-11 13:40:00,93.17,93.24,93.13,93.19,12691.0,88.6011,88.6677,88.5631,88.6201,12691.0
2021-03-11 13:45:00,93.19,93.23,93.12,93.18,10359.0,88.6201,88.6582,88.5536,88.6106,10359.0
2021-03-11 13:50:00,93.18,93.26,93.11,93.26,13941.0,88.6106,88.6867,88.5441,88.6867,13941.0
2021-03-11 13:55:00,93.26,93.29,93.16,93.22,14570.0,88.6867,88.7152,88.5916,88.6487,14570.0
2021-03-11 14:00:00,93.21,93.39,93.2,93.32,18066.0,88.6391,88.8103,88.6296,88.7438,18066.0
2021-03-11 14:05:00,93.33,93.36,93.25,93.36,13094.0,88.7533,88.7818,88.6772,88.7818,13094.0
2021-03-11 14:10:00,93.33,93.33,93.2,93.22,16159.0,88.7533,88.7533,88.6296,88.6487,16159.0
2021-03-11 14:15:00,93.21,93.36,93.18,93.33,28099.0,88.6391,88.7818,88.6106,88.7533,28099.0
2021-03-11 14:20:00,93.33,93.45,93.28,93.43,14297.0,88.7533,88.8674,88.7057,88.8484,14297.0
2021-03-11 14:25:00,93.43,93.52,93.4,93.45,13159.0,88.8484,88.9339,88.8198,88.8674,13159.0
2021-03-11 14:30:00,93.47,93.55,93.46,93.49,14545.0,88.8864,88.9625,88.8769,88.9054,14545.0
2021-03-11 14:35:00,93.49,93.58,93.39,93.48,22091.0,88.9054,88.991,88.8103,88.8959,22091.0
2021-03-11 14:40:00,93.48,93.48,93.31,93.36,13407.0,88.8959,88.8959,88.7342,88.7818,13407.0
2021-03-11 14:45:00,93.37,93.45,93.35,93.38,20084.0,88.7913,88.8674,88.7723,88.8008,20084.0
2021-03-11 14:50:00,93.37,93.46,93.36,93.43,15701.0,88.7913,88.8769,88.7818,88.8484,15701.0
2021-03-11 14:55:00,93.42,93.49,93.37,93.44,20741.0,88.8388,88.9054,88.7913,88.8579,20741.0
2021-03-11 15:00:00,93.44,93.45,93.3,93.3,16541.0,88.8579,88.8674,88.7247,88.7247,16541.0
2021-03-11 15:05:00,93.3,93.37,93.27,93.36,17155.0,88.7247,88.7913,88.6962,88.7818,17155.0
2021-03-11 15:10:00,93.36,93.4,93.3,93.33,17743.0,88.7818,88.8198,88.7247,88.7533,17743.0
2021-03-11 15:15:00,93.33,93.36,93.27,93.31,16041.0,88.7533,88.7818,88.6962,88.7342,16041.0
2021-03-11 15:20:00,93.3,93.3,93.18,93.2,17772.0,88.7247,88.7247,88.6106,88.6296,17772.0
2021-03-11 15:25:00,93.2,93.27,93.18,93.2,22259.0,88.6296,88.6962,88.6106,88.6296,22259.0
2021-03-11 15:30:00,93.2,93.2,92.9,92.94,24730.0,88.6296,88.6296,88.3443,88.3824,24730.0
2021-03-11 15:35:00,92.95,92.96,92.85,92.87,40550.0,88.3919,88.4014,88.2968,88.3158,40550.0
2021-03-11 15:40:00,92.87,92.95,92.86,92.93,35475.0,88.3158,88.3919,88.3063,88.3729,35475.0
2021-03-11 15:45:00,92.96,93.0,92.85,92.87,40451.0,88.4014,88.4394,88.2968,88.3158,40451.0
2021-03-11 15:50:00,92.86,92.91,92.7,92.87,70846.0,88.3063,88.3539,88.1542,88.3158,70846.0
2021-03-11 15:55:00,92.86,92.93,92.77,92.78,99005.0,88.3063,88.3729,88.2207,88.2302,99005.0
2021-03-12 09:30:00,93.34,93.34,92.75,93.02,36105.0,88.7628,88.7628,88.2017,88.4585,36105.0
2021-03-12 09:35:00,93.01,93.37,93.0,93.34,20272.0,88.449,88.7913,88.4394,88.7628,20272.0
2021-03-12 09:40:00,93.24,93.36,93.18,93.3,9349.0,88.6677,88.7818,88.6106,88.7247,9349.0
2021-03-12 09:45:00,93.25,93.43,93.18,93.18,9576.0,88.6772,88.8484,88.6106,88.6106,9576.0
2021-03-12 09:50:00,93.17,93.2,92.81,92.81,9200.0,88.6011,88.6296,88.2588,88.2588,9200.0
2021-03-12 09:55:00,92.79,92.89,92.65,92.81,14314.0,88.2397,88.3348,88.1066,88.2588,14314.0
2021-03-12 10:00:00,92.83,92.89,92.67,92.7,7002.0,88.2778,88.3348,88.1256,88.1542,7002.0
2021-03-12 10:05:00,92.67,92.67,92.53,92.57,15675.0,88.1256,88.1256,87.9925,88.0305,15675.0
2021-03-12 10:10:00,92.58,92.76,92.56,92.76,9118.0,88.04,88.2112,88.021,88.2112,9118.0
2021-03-12 10:15:00,92.73,92.94,92.73,92.92,14580.0,88.1827,88.3824,88.1827,88.3634,14580.0
2021-03-12 10:20:00,92.91,93.04,92.82,93.04,10862.0,88.3539,88.4775,88.2683,88.4775,10862.0
2021-03-12 10:25:00,92.96,93.04,92.9,92.96,7584.0,88.4014,88.4775,88.3443,88.4014,7584.0
2021-03-12 10:30:00,92.93,92.99,92.85,92.99,9485.0,88.3729,88.4299,88.2968,88.4299,9485.0
2021-03-12 10:35:00,92.95,93.14,92.93,93.08,6874.0,88.3919,88.5726,88.3729,88.5155,6874.0
2021-03-12 10:40:00,93.09,93.11,92.95,92.98,7497.0,88.525,88.5441,88.3919,88.4204,7497.0
2021-03-12 10:45:00,92.97,93.19,92.97,93.19,11879.0,88.4109,88.6201,88.4109,88.6201,11879.0
2021-03-12 10:50:00,93.17,93.33,93.1,93.14,10315.0,88.6011,88.7533,88.5345,88.5726,10315.0
2021-03-12 10:55:00,93.18,93.28,93.15,93.21,4788.0,88.6106,88.7057,88.5821,88.6391,4788.0
2021-03-12 11:00:00,93.18,93.21,92.95,92.95,15053.0,88.6106,88.6391,88.3919,88.3919,15053.0
2021-03-12 11:05:00,92.97,92.97,92.76,92.76,9911.0,88.4109,88.4109,88.2112,88.2112,9911.0
2021-03-12 11:10:00,92.81,92.86,92.79,92.82,5769.0,88.2588,88.3063,88.2397,88.2683,5769.0
2021-03-12 11:15:00,92.81,92.82,92.66,92.67,6127.0,88.2588,88.2683,88.1161,88.1256,6127.0
2021-03-12 11:20:00,92.69,92.73,92.64,92.71,7395.0,88.1446,88.1827,88.0971,88.1637,7395.0
2021-03-12 11:25:00,92.69,92.77,92.6,92.77,7933.0,88.1446,88.2207,88.0591,88.2207,7933.0
2021-03-12 11:30:00,92.73,92.87,92.72,92.83,7985.0,88.1827,88.3158,88.1732,88.2778,7985.0
2021-03-12 11:35:00,92.8,92.83,92.62,92.69,8706.0,88.2493,88.2778,88.0781,88.1446,8706.0
2021-03-12 11:40:00,92.68,92.72,92.59,92.65,5414.0,88.1351,88.1732,88.0496,88.1066,5414.0
2021-03-12 11:45:00,92.66,92.69,92.63,92.67,8230.0,88.1161,88.1446,88.0876,88.1256,8230.0
2021-03-12 11:50:00,92.67,92.81,92.67,92.77,7959.0,88.1256,88.2588,88.1256,88.2207,7959.0
2021-03-12 11:55:00,92.74,92.85,92.72,92.78,9853.0,88.1922,88.2968,88.1732,88.2302,9853.0
2021-03-12 12:00:00,92.76,92.76,92.62,92.69,9098.0,88.2112,88.2112,88.0781,88.1446,9098.0
2021-03-12 12:05:00,92.7,92.75,92.65,92.73,7688.0,88.1542,88.2017,88.1066,88.1827,7688.0
2021-03-12 12:10:00,92.75,92.82,92.73,92.75,10180.0,88.2017,88.2683,88.1827,88.2017,10180.0
2021-03-12 12:15:00,92.77,92.82,92.77,92.8,6803.0,88.2207,88.2683,88.2207,88.2493,6803.0
2021-03-12 12:20:00,92.77,92.79,92.71,92.75,7858.0,88.2207,88.2397,88.1637,88.2017,7858.0
2021-03-12 12:25:00,92.75,92.75,92.67,92.67,20163.0,88.2017,88.2017,88.1256,88.1256,20163.0
2021-03-12 12:30:00,92.69,92.71,92.56,92.7,7657.0,88.1446,88.1637,88.021,88.1542,7657.0
2021-03-12 12:35:00,92.66,92.7,92.62,92.66,5310.0,88.1161,88.1542,88.0781,88.1161,5310.0
2021-03-12 12:40:00,92.65,92.75,92.61,92.72,3741.0,88.1066,88.2017,88.0686,88.1732,3741.0
2021-03-12 12:45:00,92.74,92.79,92.71,92.79,4210.0,88.1922,88.2397,88.1637,88.2397,4210.0
2021-03-12 12:50:00,92.78,92.78,92.72,92.77,5389.0,88.2302,88.2302,88.1732,88.2207,5389.0
2021-03-12 12:55:00,92.77,92.77,92.71,92.74,4523.0,88.2207,88.2207,88.1637,88.1922,4523.0
2021-03-12 13:00:00,92.7,92.79,92.67,92.79,7018.0,88.1542,88.2397,88.1256,88.2397,7018.0
2021-03-12 13:05:00,92.79,92.83,92.77,92.79,6164.0,88.2397,88.2778,88.2207,88.2397,6164.0
2021-03-12 13:10:00,92.81,92.86,92.79,92.82,4346.0,88.2588,88.3063,88.2397,88.2683,4346.0
2021-03-12 13:15:00,92.79,92.87,92.77,92.87,15556.0,88.2397,88.3158,88.2207,88.3158,15556.0
2021-03-12 13:20:00,92.85,92.87,92.79,92.84,11671.0,88.2968,88.3158,88.2397,88.2873,11671.0
2021-03-12 13:25:00,92.86,92.92,92.8,92.91,4607.0,88.3063,88.3634,88.2493,88.3539,4607.0
2021-03-12 13:30:00,92.87,92.92,92.82,92.88,8780.0,88.3158,88.3634,88.2683,88.3253,8780.0
2021-03-12 13:35:00,92.86,92.95,92.85,92.91,4561.0,88.3063,88.3919,88.2968,88.3539,4561.0
2021-03-12 13:40:00,92.94,93.03,92.91,93.03,12838.0,88.3824,88.468,88.3539,88.468,12838.0
2021-03-12 13:45:00,93.03,93.04,92.96,92.97,6872.0,88.468,88.4775,88.4014,88.4109,6872.0
2021-03-12 13:50:00,92.97,93.07,92.97,93.05,5984.0,88.4109,88.506,88.4109,88.487,5984.0
2021-03-12 13:55:00,93.07,93.12,93.04,93.07,5647.0,88.506,88.5536,88.4775,88.506,5647.0
2021-03-12 14:00:00,93.07,93.11,93.04,93.08,8940.0,88.506,88.5441,88.4775,88.5155,8940.0
2021-03-12 14:05:00,93.09,93.1,93.03,93.06,7882.0,88.525,88.5345,88.468,88.4965,7882.0
2021-03-12 14:10:00,92.99,93.06,92.93,93.06,6951.0,88.4299,88.4965,88.3729,88.4965,6951.0
2021-03-12 14:15:00,93.04,93.08,93.02,93.04,5920.0,88.4775,88.5155,88.4585,88.4775,5920.0
2021-03-12 14:20:00,93.02,93.17,93.01,93.15,6401.0,88.4585,88.6011,88.449,88.5821,6401.0
2021-03-12 14:25:00,93.17,93.17,93.12,93.15,5132.0,88.6011,88.6011,88.5536,88.5821,5132.0
2021-03-12 14:30:00,93.16,93.17,93.14,93.17,7615.0,88.5916,88.6011,88.5726,88.6011,7615.0
2021-03-12 14:35:00,93.16,93.17,93.1,93.11,7029.0,88.5916,88.6011,88.5345,88.5441,7029.0
2021-03-12 14:40:00,93.11,93.12,93.0,93.05,9084.0,88.5441,88.5536,88.4394,88.487,9084.0
2021-03-12 14:45:00,93.08,93.11,93.04,93.09,8942.0,88.5155,88.5441,88.4775,88.525,8942.0
2021-03-12 14:50:00,93.09,93.1,92.92,92.92,8151.0,88.525,88.5345,88.3634,88.3634,8151.0
2021-03-12 14:55:00,92.92,93.03,92.92,93.03,7101.0,88.3634,88.468,88.3634,88.468,7101.0
2021-03-12 15:00:00,93.03,93.14,93.01,93.13,8945.0,88.468,88.5726,88.449,88.5631,8945.0
2021-03-12 15:05:00,93.14,93.15,93.05,93.11,16118.0,88.5726,88.5821,88.487,88.5441,16118.0
2021-03-12 15:10:00,93.12,93.13,93.02,93.07,19806.0,88.5536,88.5631,88.4585,88.506,19806.0
2021-03-12 15:15:00,93.07,93.13,93.06,93.07,8744.0,88.506,88.5631,88.4965,88.506,8744.0
2021-03-12 15:20:00,93.06,93.11,93.05,93.06,11177.0,88.4965,88.5441,88.487,88.4965,11177.0
2021-03-12 15:25:00,93.06,93.06,93.0,93.01,13281.0,88.4965,88.4965,88.4394,88.449,13281.0
2021-03-12 15:30:00,92.98,93.14,92.98,93.13,19329.0,88.4204,88.5726,88.4204,88.5631,19329.0
2021-03-12 15:35:00,93.12,93.22,93.11,93.16,23357.0,88.5536,88.6487,88.5441,88.5916,23357.0
2021-03-12 15:40:00,93.15,93.19,93.07,93.09,17156.0,88.5821,88.6201,88.506,88.525,17156.0
2021-03-12 15:45:00,93.07,93.16,93.0,93.03,47854.0,88.506,88.5916,88.4394,88.468,47854.0
2021-03-12 15:50:00,93.0,93.03,92.85,92.92,59865.0,88.4394,88.468,88.2968,88.3634,59865.0
2021-03-12 15:55:00,92.91,93.22,92.91,93.04,152032.0,88.3539,88.6487,88.3539,88.4775,152032.0
2021-03-15 09:30:00,93.33,93.65,93.33,93.39,30075.0,88.7533,89.0576,88.7533,88.8103,30075.0
2021-03-15 09:35:00,93.5,93.7,93.38,93.69,16509.0,88.9149,89.1051,88.8008,89.0956,16509.0
2021-03-15 09:40:00,93.64,93.64,93.39,93.39,4422.0,89.0481,89.0481,88.8103,88.8103,4422.0
2021-03-15 09:45:00,93.41,93.62,93.36,93.61,21464.0,88.8293,89.029,88.7818,89.0195,21464.0
2021-03-15 09:50:00,93.55,93.6,93.4,93.4,9005.0,88.9625,89.01,88.8198,88.8198,9005.0
2021-03-15 09:55:00,93.32,93.37,93.18,93.33,13001.0,88.7438,88.7913,88.6106,88.7533,13001.0
2021-03-15 10:00:00,93.3,93.34,92.83,92.84,45603.0,88.7247,88.7628,88.2778,88.2873,45603.0
2021-03-15 10:05:00,92.77,93.02,92.7,92.91,19675.0,88.2207,88.4585,88.1542,88.3539,19675.0
2021-03-15 10:10:00,92.88,92.94,92.73,92.94,11840.0,88.3253,88.3824,88.1827,88.3824,11840.0
2021-03-15 10:15:00,92.92,92.97,92.79,92.97,11005.0,88.3634,88.4109,88.2397,88.4109,11005.0
2021-03-15 10:20:00,92.95,93.17,92.95,93.02,16003.0,88.3919,88.6011,88.3919,88.4585,16003.0
2021-03-15 10:25:00,93.01,93.05,92.94,93.05,14124.0,88.449,88.487,88.3824,88.487,14124.0
2021-03-15 10:30:00,93.09,93.09,92.85,92.95,13968.0,88.525,88.525,88.2968,88.3919,13968.0
2021-03-15 10:35:00,93.01,93.26,93.0,93.16,12101.0,88.449,88.6867,88.4394,88.5916,12101.0
2021-03-15 10:40:00,93.15,93.27,93.12,93.19,8420.0,88.5821,88.6962,88.5536,88.6201,8420.0
2021-03-15 10:45:00,93.19,93.25,93.13,93.2,11564.0,88.6201,88.6772,88.5631,88.6296,11564.0
2021-03-15 10:50:00,93.18,93.34,93.17,93.31,10207.0,88.6106,88.7628,88.6011,88.7342,10207.0
2021-03-15 10:55:00,93.32,93.57,93.31,93.49,18391.0,88.7438,88.9815,88.7342,88.9054,18391.0
2021-03-15 11:00:00,93.51,93.54,93.25,93.29,21972.0,88.9244,88.953,88.6772,88.7152,21972.0
2021-03-15 11:05:00,93.27,93.43,93.2,93.3,10969.0,88.6962,88.8484,88.6296,88.7247,10969.0
2021-03-15 11:10:00,93.3,93.32,93.17,93.19,12888.0,88.7247,88.7438,88.6011,88.6201,12888.0
2021-03-15 11:15:00,93.25,93.3,93.22,93.3,4730.0,88.6772,88.7247,88.6487,88.7247,4730.0
2021-03-15 11:20:00,93.29,93.43,93.24,93.41,16381.0,88.7152,88.8484,88.6677,88.8293,16381.0
2021-03-15 11:25:00,93.42,93.42,93.32,93.36,9742.0,88.8388,88.8388,88.7438,88.7818,9742.0
2021-03-15 11:30:00,93.34,93.37,93.18,93.26,6285.0,88.7628,88.7913,88.6106,88.6867,6285.0
2021-03-15 11:35:00,93.28,93.35,93.12,93.21,14797.0,88.7057,88.7723,88.5536,88.6391,14797.0
2021-03-15 11:40:00,93.16,93.21,93.08,93.12,10335.0,88.5916,88.6391,88.5155,88.5536,10335.0
2021-03-15 11:45:00,93.12,93.17,93.07,93.12,3464.0,88.5536,88.6011,88.506,88.5536,3464.0
2021-03-15 11:50:00,93.12,93.21,93.09,93.2,3772.0,88.5536,88.6391,88.525,88.6296,3772.0
2021-03-15 11:55:00,93.19,93.25,93.16,93.19,6837.0,88.6201,88.6772,88.5916,88.6201,6837.0
2021-03-15 12:00:00,93.2,93.24,93.16,93.24,4773.0,88.6296,88.6677,88.5916,88.6677,4773.0
2021-03-15 12:05:00,93.24,93.3,93.19,93.29,6580.0,88.6677,88.7247,88.6201,88.7152,6580.0
2021-03-15 12:10:00,93.3,93.38,93.28,93.29,7599.0,88.7247,88.8008,88.7057,88.7152,7599.0
2021-03-15 12:15:00,93.28,93.33,93.25,93.33,4220.0,88.7057,88.7533,88.6772,88.7533,4220.0
2021-03-15 12:20:00,93.34,93.41,93.32,93.4,3663.0,88.7628,88.8293,88.7438,88.8198,3663.0
2021-03-15 12:25:00,93.38,93.42,93.35,93.37,5305.0,88.8008,88.8388,88.7723,88.7913,5305.0
2021-03-15 12:30:00,93.36,93.37,93.32,93.35,3256.0,88.7818,88.7913,88.7438,88.7723,3256.0
2021-03-15 12:35:00,93.32,93.35,93.29,93.32,3944.0,88.7438,88.7723,88.7152,88.7438,3944.0
2021-03-15 12:40:00,93.34,93.44,93.32,93.39,13199.0,88.7628,88.8579,88.7438,88.8103,13199.0
2021-03-15 12:45:00,93.37,93.44,93.32,93.44,6211.0,88.7913,88.8579,88.7438,88.8579,6211.0
2021-03-15 12:50:00,93.43,93.43,93.32,93.38,4335.0,88.8484,88.8484,88.7438,88.8008,4335.0
2021-03-15 12:55:00,93.35,93.38,93.27,93.29,4447.0,88.7723,88.8008,88.6962,88.7152,4447.0
2021-03-15 13:00:00,93.31,93.32,93.24,93.25,3491.0,88.7342,88.7438,88.6677,88.6772,3491.0
2021-03-15 13:05:00,93.27,93.29,93.19,93.23,14531.0,88.6962,88.7152,88.6201,88.6582,14531.0
2021-03-15 13:10:00,93.23,93.33,93.21,93.29,23662.0,88.6582,88.7533,88.6391,88.7152,23662.0
2021-03-15 13:15:00,93.28,93.28,93.18,93.2,7834.0,88.7057,88.7057,88.6106,88.6296,7834.0
2021-03-15 13:20:00,93.2,93.24,93.17,93.21,7170.0,88.6296,88.6677,88.6011,88.6391,7170.0
2021-03-15 13:25:00,93.21,93.22,93.11,93.11,15216.0,88.6391,88.6487,88.5441,88.5441,15216.0
2021-03-15 13:30:00,93.13,93.13,93.0,93.08,7536.0,88.5631,88.5631,88.4394,88.5155,7536.0
2021-03-15 13:35:00,93.1,93.15,93.08,93.13,3459.0,88.5345,88.5821,88.5155,88.5631,3459.0
2021-03-15 13:40:00,93.15,93.18,93.13,93.16,5333.0,88.5821,88.6106,88.5631,88.5916,5333.0
2021-03-15 13:45:00,93.15,93.23,93.13,93.14,20383.0,88.5821,88.6582,88.5631,88.5726,20383.0
2021-03-15 13:50:00,93.14,93.15,93.09,93.12,7736.0,88.5726,88.5821,88.525,88.5536,7736.0
2021-03-15 13:55:00,93.15,93.17,93.07,93.09,7183.0,88.5821,88.6011,88.506,88.525,7183.0
2021-03-15 14:00:00,93.08,93.17,93.05,93.17,7046.0,88.5155,88.6011,88.487,88.6011,7046.0
2021-03-15 14:05:00,93.16,93.24,93.12,93.24,5441.0,88.5916,88.6677,88.5536,88.6677,5441.0
2021-03-15 14:10:00,93.22,93.29,93.21,93.27,10525.0,88.6487,88.7152,88.6391,88.6962,10525.0
2021-03-15 14:15:00,93.29,93.31,93.24,93.3,8872.0,88.7152,88.7342,88.6677,88.7247,8872.0
2021-03-15 14:20:00,93.29,93.33,93.27,93.3,7115.0,88.7152,88.7533,88.6962,88.7247,7115.0
2021-03-15 14:25:00,93.3,93.31,93.25,93.29,4911.0,88.7247,88.7342,88.6772,88.7152,4911.0
2021-03-15 14:30:00,93.27,93.28,93.12,93.13,17825.0,88.6962,88.7057,88.5536,88.5631,17825.0
2021-03-15 14:35:00,93.11,93.14,93.04,93.04,4620.0,88.5441,88.5726,88.4775,88.4775,4620.0
2021-03-15 14:40:00,93.07,93.09,92.97,93.01,8176.0,88.506,88.525,88.4109,88.449,8176.0
2021-03-15 14:45:00,92.99,93.04,92.97,93.01,6255.0,88.4299,88.4775,88.4109,88.449,6255.0
2021-03-15 14:50:00,93.0,93.0,92.85,92.86,7880.0,88.4394,88.4394,88.2968,88.3063,7880.0
2021-03-15 14:55:00,92.87,92.92,92.83,92.84,6065.0,88.3158,88.3634,88.2778,88.2873,6065.0
2021-03-15 15:00:00,92.82,92.87,92.77,92.81,10051.0,88.2683,88.3158,88.2207,88.2588,10051.0
2021-03-15 15:05:00,92.8,92.82,92.77,92.82,6480.0,88.2493,88.2683,88.2207,88.2683,6480.0
2021-03-15 15:10:00,92.82,92.88,92.78,92.79,13127.0,88.2683,88.3253,88.2302,88.2397,13127.0
2021-03-15 15:15:00,92.81,92.87,92.79,92.79,5340.0,88.2588,88.3158,88.2397,88.2397,5340.0
2021-03-15 15:20:00,92.79,92.82,92.76,92.82,16628.0,88.2397,88.2683,88.2112,88.2683,16628.0
2021-03-15 15:25:00,92.82,92.83,92.74,92.75,10499.0,88.2683,88.2778,88.1922,88.2017,10499.0
2021-03-15 15:30:00,92.76,92.88,92.76,92.88,12084.0,88.2112,88.3253,88.2112,88.3253,12084.0
2021-03-15 15:35:00,92.88,93.13,92.88,93.09,12184.0,88.3253,88.5631,88.3253,88.525,12184.0
2021-03-15 15:40:00,93.11,93.12,93.04,93.04,18422.0,88.5441,88.5536,88.4775,88.4775,18422.0
2021-03-15 15:45:00,93.05,93.19,93.02,93.16,23834.0,88.487,88.6201,88.4585,88.5916,23834.0
2021-03-15 15:50:00,93.16,93.24,93.14,93.23,33533.0,88.5916,88.6677,88.5726,88.6582,33533.0
2021-03-15 15:55:00,93.23,93.42,93.23,93.38,107953.0,88.6582,88.8388,88.6582,88.8008,107953.0
2021-03-16 09:30:00,92.79,93.38,92.79,92.94,47261.0,88.2397,88.8008,88.2397,88.3824,47261.0
2021-03-16 09:35:00,92.87,93.14,92.87,93.07,10688.0,88.3158,88.5726,88.3158,88.506,10688.0
2021-03-16 09:40:00,93.07,93.07,92.86,92.86,1519.0,88.506,88.506,88.3063,88.3063,1519.0
2021-03-16 09:45:00,92.86,93.11,92.78,93.03,10091.0,88.3063,88.5441,88.2302,88.468,10091.0
2021-03-16 09:50:00,93.01,93.19,92.98,93.08,12424.0,88.449,88.6201,88.4204,88.5155,12424.0
2021-03-16 09:55:00,93.08,93.12,92.9,93.01,6687.0,88.5155,88.5536,88.3443,88.449,6687.0
2021-03-16 10:00:00,93.04,93.1,92.89,92.91,8270.0,88.4775,88.5345,88.3348,88.3539,8270.0
2021-03-16 10:05:00,92.91,92.96,92.84,92.89,9186.0,88.3539,88.4014,88.2873,88.3348,9186.0
2021-03-16 10:10:00,92.85,92.91,92.82,92.82,3173.0,88.2968,88.3539,88.2683,88.2683,3173.0
2021-03-16 10:15:00,92.84,92.9,92.81,92.85,5584.0,88.2873,88.3443,88.2588,88.2968,5584.0
2021-03-16 10:20:00,92.92,92.92,92.7,92.77,9673.0,88.3634,88.3634,88.1542,88.2207,9673.0
2021-03-16 10:25:00,92.75,92.79,92.62,92.65,3326.0,88.2017,88.2397,88.0781,88.1066,3326.0
2021-03-16 10:30:00,92.65,92.67,92.58,92.62,6633.0,88.1066,88.1256,88.04,88.0781,6633.0
2021-03-16 10:35:00,92.64,92.67,92.45,92.52,5047.0,88.0971,88.1256,87.9164,87.983,5047.0
2021-03-16 10:40:00,92.57,92.61,92.54,92.54,6559.0,88.0305,88.0686,88.002,88.002,6559.0
2021-03-16 10:45:00,92.57,92.58,92.4,92.47,8479.0,88.0305,88.04,87.8689,87.9354,8479.0
2021-03-16 10:50:00,92.44,92.46,92.3,92.32,11260.0,87.9069,87.9259,87.7738,87.7928,11260.0
2021-03-16 10:55:00,92.3,92.3,92.09,92.12,13400.0,87.7738,87.7738,87.5741,87.6026,13400.0
2021-03-16 11:00:00,92.12,92.17,92.04,92.08,9060.0,87.6026,87.6501,87.5265,87.5646,9060.0
2021-03-16 11:05:00,92.1,92.28,92.07,92.18,13687.0,87.5836,87.7548,87.5551,87.6597,13687.0
2021-03-16 11:10:00,92.18,92.34,92.16,92.31,7564.0,87.6597,87.8118,87.6406,87.7833,7564.0
2021-03-16 11:15:00,92.34,92.38,92.28,92.3,6302.0,87.8118,87.8498,87.7548,87.7738,6302.0
2021-03-16 11:20:00,92.29,92.31,92.16,92.27,9048.0,87.7643,87.7833,87.6406,87.7452,9048.0
2021-03-16 11:25:00,92.3,92.47,92.3,92.37,18048.0,87.7738,87.9354,87.7738,87.8403,18048.0
2021-03-16 11:30:00,92.39,92.45,92.33,92.39,8483.0,87.8594,87.9164,87.8023,87.8594,8483.0
2021-03-16 11:35:00,92.39,92.46,92.38,92.38,2217.0,87.8594,87.9259,87.8498,87.8498,2217.0
2021-03-16 11:40:00,92.38,92.41,92.32,92.37,6725.0,87.8498,87.8784,87.7928,87.8403,6725.0
2021-03-16 11:45:00,92.38,92.39,92.33,92.36,6340.0,87.8498,87.8594,87.8023,87.8308,6340.0
2021-03-16 11:50:00,92.37,92.42,92.32,92.34,8490.0,87.8403,87.8879,87.7928,87.8118,8490.0
2021-03-16 11:55:00,92.35,92.46,92.32,92.41,6890.0,87.8213,87.9259,87.7928,87.8784,6890.0
2021-03-16 12:00:00,92.43,92.5,92.38,92.38,5689.0,87.8974,87.964,87.8498,87.8498,5689.0
2021-03-16 12:05:00,92.42,92.42,92.35,92.38,10588.0,87.8879,87.8879,87.8213,87.8498,10588.0
2021-03-16 12:10:00,92.34,92.4,92.32,92.36,13105.0,87.8118,87.8689,87.7928,87.8308,13105.0
2021-03-16 12:15:00,92.38,92.38,92.34,92.36,6125.0,87.8498,87.8498,87.8118,87.8308,6125.0
2021-03-16 12:20:00,92.36,92.55,92.33,92.55,9138.0,87.8308,88.0115,87.8023,88.0115,9138.0
2021-03-16 12:25:00,92.56,92.77,92.54,92.75,10050.0,88.021,88.2207,88.002,88.2017,10050.0
2021-03-16 12:30:00,92.75,92.75,92.62,92.67,6267.0,88.2017,88.2017,88.0781,88.1256,6267.0
2021-03-16 12:35:00,92.66,92.69,92.62,92.64,6248.0,88.1161,88.1446,88.0781,88.0971,6248.0
2021-03-16 12:40:00,92.64,92.69,92.56,92.69,17003.0,88.0971,88.1446,88.021,88.1446,17003.0
2021-03-16 12:45:00,92.68,92.68,92.58,92.58,4727.0,88.1351,88.1351,88.04,88.04,4727.0
2021-03-16 12:50:00,92.56,92.57,92.38,92.39,5934.0,88.021,88.0305,87.8498,87.8594,5934.0
2021-03-16 12:55:00,92.38,92.49,92.32,92.46,6136.0,87.8498,87.9545,87.7928,87.9259,6136.0
2021-03-16 13:00:00,92.42,92.52,92.33,92.46,7471.0,87.8879,87.983,87.8023,87.9259,7471.0
2021-03-16 13:05:00,92.41,92.43,92.34,92.37,5101.0,87.8784,87.8974,87.8118,87.8403,5101.0
2021-03-16 13:10:00,92.37,92.38,92.3,92.33,3005.0,87.8403,87.8498,87.7738,87.8023,3005.0
2021-03-16 13:15:00,92.32,92.35,92.3,92.32,5307.0,87.7928,87.8213,87.7738,87.7928,5307.0
2021-03-16 13:20:00,92.32,92.35,92.28,92.3,8094.0,87.7928,87.8213,87.7548,87.7738,8094.0
2021-03-16 13:25:00,92.32,92.46,92.29,92.4,10274.0,87.7928,87.9259,87.7643,87.8689,10274.0
2021-03-16 13:30:00,92.42,92.44,92.37,92.41,8543.0,87.8879,87.9069,87.8403,87.8784,8543.0
2021-03-16 13:35:00,92.39,92.4,92.27,92.28,10679.0,87.8594,87.8689,87.7452,87.7548,10679.0
2021-03-16 13:40:00,92.29,92.31,92.21,92.27,12446.0,87.7643,87.7833,87.6882,87.7452,12446.0
2021-03-16 13:45:00,92.27,92.34,92.21,92.33,25970.0,87.7452,87.8118,87.6882,87.8023,25970.0
2021-03-16 13:50:00,92.32,92.42,92.31,92.41,34853.0,87.7928,87.8879,87.7833,87.8784,34853.0
2021-03-16 13:55:00,92.42,92.74,92.42,92.72,22811.0,87.8879,88.1922,87.8879,88.1732,22811.0
2021-03-16 14:00:00,92.72,92.75,92.56,92.66,13354.0,88.1732,88.2017,88.021,88.1161,13354.0
2021-03-16 14:05:00,92.66,92.89,92.66,92.85,14938.0,88.1161,88.3348,88.1161,88.2968,14938.0
2021-03-16 14:10:00,92.85,92.88,92.76,92.8,8272.0,88.2968,88.3253,88.2112,88.2493,8272.0
2021-03-16 14:15:00,92.76,92.96,92.76,92.91,14714.0,88.2112,88.4014,88.2112,88.3539,14714.0
2021-03-16 14:20:00,92.92,92.98,92.89,92.97,9732.0,88.3634,88.4204,88.3348,88.4109,9732.0
2021-03-16 14:25:00,92.98,93.24,92.96,93.23,26239.0,88.4204,88.6677,88.4014,88.6582,26239.0
2021-03-16 14:30:00,93.24,93.27,93.18,93.25,14496.0,88.6677,88.6962,88.6106,88.6772,14496.0
2021-03-16 14:35:00,93.24,93.26,93.17,93.25,10924.0,88.6677,88.6867,88.6011,88.6772,10924.0
2021-03-16 14:40:00,93.25,93.33,93.21,93.3,28179.0,88.6772,88.7533,88.6391,88.7247,28179.0
2021-03-16 14:45:00,93.33,93.37,93.31,93.34,4296.0,88.7533,88.7913,88.7342,88.7628,4296.0
2021-03-16 14:50:00,93.36,93.38,93.28,93.36,10227.0,88.7818,88.8008,88.7057,88.7818,10227.0
2021-03-16 14:55:00,93.36,93.41,93.3,93.32,6814.0,88.7818,88.8293,88.7247,88.7438,6814.0
2021-03-16 15:00:00,93.3,93.31,93.18,93.23,7823.0,88.7247,88.7342,88.6106,88.6582,7823.0
2021-03-16 15:05:00,93.19,93.23,93.13,93.15,9194.0,88.6201,88.6582,88.5631,88.5821,9194.0
2021-03-16 15:10:00,93.13,93.21,93.11,93.18,7138.0,88.5631,88.6391,88.5441,88.6106,7138.0
2021-03-16 15:15:00,93.2,93.26,93.19,93.23,8488.0,88.6296,88.6867,88.6201,88.6582,8488.0
2021-03-16 15:20:00,93.24,93.3,93.19,93.28,13771.0,88.6677,88.7247,88.6201,88.7057,13771.0
2021-03-16 15:25:00,93.29,93.34,93.28,93.33,16068.0,88.7152,88.7628,88.7057,88.7533,16068.0
2021-03-16 15:30:00,93.33,93.43,93.28,93.42,22995.0,88.7533,88.8484,88.7057,88.8388,22995.0
2021-03-16 15:35:00,93.42,93.54,93.36,93.45,20784.0,88.8388,88.953,88.7818,88.8674,20784.0
2021-03-16 15:40:00,93.45,93.47,93.32,93.32,14694.0,88.8674,88.8864,88.7438,88.7438,14694.0
2021-03-16 15:45:00,93.31,93.4,93.31,93.33,18898.0,88.7342,88.8198,88.7342,88.7533,18898.0
2021-03-16 15:50:00,93.34,93.41,93.33,93.37,40458.0,88.7628,88.8293,88.7533,88.7913,40458.0
2021-03-16 15:55:00,93.37,93.45,93.27,93.35,115051.0,88.7913,88.8674,88.6962,88.7723,115051.0
2021-03-17 09:30:00,91.3,92.87,91.23,91.84,113711.0,86.8228,88.3158,86.7562,87.3363,113711.0
2021-03-17 09:35:00,91.91,91.98,91.49,91.98,28952.0,87.4029,87.4695,87.0035,87.4695,28952.0
2021-03-17 09:40:00,92.0,92.11,91.07,91.29,46251.0,87.4885,87.5931,86.6041,86.8133,46251.0
2021-03-17 09:45:00,91.23,91.72,91.1,91.43,42208.0,86.7562,87.2222,86.6326,86.9464,42208.0
2021-03-17 09:50:00,91.43,91.6,91.13,91.18,21554.0,86.9464,87.1081,86.6611,86.7087,21554.0
2021-03-17 09:55:00,91.15,91.19,90.85,90.89,27240.0,86.6802,86.7182,86.3949,86.4329,27240.0
2021-03-17 10:00:00,90.88,90.96,90.4,90.41,31237.0,86.4234,86.4995,85.9669,85.9765,31237.0
2021-03-17 10:05:00,90.4,90.69,90.29,90.43,29651.0,85.9669,86.2427,85.8623,85.9955,29651.0
2021-03-17 10:10:00,90.46,90.56,90.34,90.38,16215.0,86.024,86.1191,85.9099,85.9479,16215.0
2021-03-17 10:15:00,90.36,90.45,90.3,90.36,17556.0,85.9289,86.0145,85.8718,85.9289,17556.0
2021-03-17 10:20:00,90.38,90.76,90.32,90.75,21676.0,85.9479,86.3093,85.8909,86.2998,21676.0
2021-03-17 10:25:00,90.77,91.05,90.76,91.0,18205.0,86.3188,86.5851,86.3093,86.5375,18205.0
2021-03-17 10:30:00,90.98,91.04,90.8,90.82,24605.0,86.5185,86.5756,86.3473,86.3663,24605.0
2021-03-17 10:35:00,90.82,90.91,90.73,90.88,16573.0,86.3663,86.4519,86.2808,86.4234,16573.0
2021-03-17 10:40:00,90.87,91.02,90.87,90.93,25497.0,86.4139,86.5565,86.4139,86.471,25497.0
2021-03-17 10:45:00,90.94,91.3,90.9,91.22,60130.0,86.4805,86.8228,86.4424,86.7467,60130.0
2021-03-17 10:50:00,91.22,91.53,91.19,91.49,21790.0,86.7467,87.0415,86.7182,87.0035,21790.0
2021-03-17 10:55:00,91.48,91.61,91.45,91.5,9376.0,86.994,87.1176,86.9655,87.013,9376.0
2021-03-17 11:00:00,91.51,91.81,91.5,91.75,66929.0,87.0225,87.3078,87.013,87.2507,66929.0
2021-03-17 11:05:00,91.74,91.76,91.53,91.72,15217.0,87.2412,87.2603,87.0415,87.2222,15217.0
2021-03-17 11:10:00,91.73,91.78,91.64,91.77,15533.0,87.2317,87.2793,87.1461,87.2698,15533.0
2021-03-17 11:15:00,91.78,91.81,91.64,91.68,16256.0,87.2793,87.3078,87.1461,87.1842,16256.0
2021-03-17 11:20:00,91.65,91.87,91.63,91.8,15884.0,87.1556,87.3649,87.1366,87.2983,15884.0
2021-03-17 11:25:00,91.83,91.99,91.83,91.94,14725.0,87.3268,87.479,87.3268,87.4314,14725.0
2021-03-17 11:30:00,91.93,91.94,91.7,91.73,17778.0,87.4219,87.4314,87.2032,87.2317,17778.0
2021-03-17 11:35:00,91.72,91.75,91.58,91.73,20404.0,87.2222,87.2507,87.0891,87.2317,20404.0
2021-03-17 11:40:00,91.72,91.82,91.63,91.73,22825.0,87.2222,87.3173,87.1366,87.2317,22825.0
2021-03-17 11:45:00,91.75,91.8,91.6,91.6,23429.0,87.2507,87.2983,87.1081,87.1081,23429.0
2021-03-17 11:50:00,91.53,91.55,91.28,91.31,27982.0,87.0415,87.0606,86.8038,86.8323,27982.0
2021-03-17 11:55:00,91.3,91.31,91.09,91.14,41102.0,86.8228,86.8323,86.6231,86.6707,41102.0
2021-03-17 12:00:00,91.13,91.16,91.05,91.08,16085.0,86.6611,86.6897,86.5851,86.6136,16085.0
2021-03-17 12:05:00,91.08,91.25,91.06,91.25,37170.0,86.6136,86.7753,86.5946,86.7753,37170.0
2021-03-17 12:10:00,91.25,91.37,91.24,91.3,30405.0,86.7753,86.8894,86.7658,86.8228,30405.0
2021-03-17 12:15:00,91.31,91.43,91.23,91.34,17097.0,86.8323,86.9464,86.7562,86.8608,17097.0
2021-03-17 12:20:00,91.34,91.35,91.25,91.26,23248.0,86.8608,86.8704,86.7753,86.7848,23248.0
2021-03-17 12:25:00,91.25,91.25,90.7,90.76,77913.0,86.7753,86.7753,86.2522,86.3093,77913.0
2021-03-17 12:30:00,90.77,90.81,90.55,90.72,45607.0,86.3188,86.3568,86.1096,86.2713,45607.0
2021-03-17 12:35:00,90.73,90.85,90.73,90.78,22673.0,86.2808,86.3949,86.2808,86.3283,22673.0
2021-03-17 12:40:00,90.77,90.92,90.77,90.84,14052.0,86.3188,86.4614,86.3188,86.3854,14052.0
2021-03-17 12:45:00,90.84,90.9,90.8,90.83,7700.0,86.3854,86.4424,86.3473,86.3759,7700.0
2021-03-17 12:50:00,90.83,90.85,90.75,90.82,10151.0,86.3759,86.3949,86.2998,86.3663,10151.0
2021-03-17 12:55:00,90.82,90.94,90.79,90.93,19582.0,86.3663,86.4805,86.3378,86.471,19582.0
2021-03-17 13:00:00,90.92,91.06,90.82,90.82,74696.0,86.4614,86.5946,86.3663,86.3663,74696.0
2021-03-17 13:05:00,90.81,91.09,90.81,91.07,12216.0,86.3568,86.6231,86.3568,86.6041,12216.0
2021-03-17 13:10:00,91.07,91.11,90.85,90.87,5863.0,86.6041,86.6421,86.3949,86.4139,5863.0
2021-03-17 13:15:00,90.89,90.9,90.76,90.82,19444.0,86.4329,86.4424,86.3093,86.3663,19444.0
2021-03-17 13:20:00,90.76,90.79,90.66,90.73,21912.0,86.3093,86.3378,86.2142,86.2808,21912.0
2021-03-17 13:25:00,90.74,90.8,90.69,90.72,26311.0,86.2903,86.3473,86.2427,86.2713,26311.0
2021-03-17 13:30:00,90.72,90.83,90.72,90.76,32321.0,86.2713,86.3759,86.2713,86.3093,32321.0
2021-03-17 13:35:00,90.75,90.84,90.73,90.83,14102.0,86.2998,86.3854,86.2808,86.3759,14102.0
2021-03-17 13:40:00,90.83,90.96,90.81,90.94,8298.0,86.3759,86.4995,86.3568,86.4805,8298.0
2021-03-17 13:45:00,90.96,90.96,90.84,90.87,16123.0,86.4995,86.4995,86.3854,86.4139,16123.0
2021-03-17 13:50:00,90.86,90.89,90.77,90.81,13964.0,86.4044,86.4329,86.3188,86.3568,13964.0
2021-03-17 13:55:00,90.82,91.28,90.81,91.26,38914.0,86.3663,86.8038,86.3568,86.7848,38914.0
2021-03-17 14:00:00,91.27,91.66,91.17,91.29,47855.0,86.7943,87.1652,86.6992,86.8133,47855.0
2021-03-17 14:05:00,91.35,91.35,91.2,91.3,8611.0,86.8704,86.8704,86.7277,86.8228,8611.0
2021-03-17 14:10:00,91.31,91.45,91.08,91.14,26045.0,86.8323,86.9655,86.6136,86.6707,26045.0
2021-03-17 14:15:00,91.12,91.18,90.96,91.05,24706.0,86.6516,86.7087,86.4995,86.5851,24706.0
2021-03-17 14:20:00,91.04,91.1,91.0,91.1,14466.0,86.5756,86.6326,86.5375,86.6326,14466.0
2021-03-17 14:25:00,91.09,91.26,91.06,91.2,20644.0,86.6231,86.7848,86.5946,86.7277,20644.0
2021-03-17 14:30:00,91.18,91.45,91.15,91.38,13470.0,86.7087,86.9655,86.6802,86.8989,13470.0
2021-03-17 14:35:00,91.37,91.47,91.36,91.45,10377.0,86.8894,86.9845,86.8799,86.9655,10377.0
2021-03-17 14:40:00,91.41,91.49,91.22,91.24,25387.0,86.9274,87.0035,86.7467,86.7658,25387.0
2021-03-17 14:45:00,91.23,91.26,91.06,91.23,19467.0,86.7562,86.7848,86.5946,86.7562,19467.0
2021-03-17 14:50:00,91.22,91.24,91.16,91.24,11835.0,86.7467,86.7658,86.6897,86.7658,11835.0
2021-03-17 14:55:00,91.23,91.33,91.19,91.21,13248.0,86.7562,86.8513,86.7182,86.7372,13248.0
2021-03-17 15:00:00,91.19,91.26,91.08,91.15,14462.0,86.7182,86.7848,86.6136,86.6802,14462.0
2021-03-17 15:05:00,91.13,91.19,90.98,91.04,28733.0,86.6611,86.7182,86.5185,86.5756,28733.0
2021-03-17 15:10:00,91.06,91.23,91.04,91.15,36677.0,86.5946,86.7562,86.5756,86.6802,36677.0
2021-03-17 15:15:00,91.13,91.26,91.07,91.16,22906.0,86.6611,86.7848,86.6041,86.6897,22906.0
2021-03-17 15:20:00,91.14,91.36,91.11,91.34,20426.0,86.6707,86.8799,86.6421,86.8608,20426.0
2021-03-17 15:25:00,91.36,91.41,91.25,91.33,27520.0,86.8799,86.9274,86.7753,86.8513,27520.0
2021-03-17 15:30:00,91.33,91.59,91.32,91.53,35842.0,86.8513,87.0986,86.8418,87.0415,35842.0
2021-03-17 15:35:00,91.51,91.62,91.46,91.52,37637.0,87.0225,87.1271,86.975,87.032,37637.0
2021-03-17 15:40:00,91.52,91.52,91.32,91.33,49397.0,87.032,87.032,86.8418,86.8513,49397.0
2021-03-17 15:45:00,91.34,91.47,91.24,91.3,42368.0,86.8608,86.9845,86.7658,86.8228,42368.0
2021-03-17 15:50:00,91.29,91.31,91.07,91.13,65152.0,86.8133,86.8323,86.6041,86.6611,65152.0
2021-03-17 15:55:00,91.13,91.23,91.07,91.09,162126.0,86.6611,86.7562,86.6041,86.6231,162126.0
2021-03-18 09:30:00,91.4,91.44,90.69,91.0,59195.0,86.9179,86.9559,86.2427,86.5375,59195.0
2021-03-18 09:35:00,90.92,91.34,90.82,90.97,16257.0,86.4614,86.8608,86.3663,86.509,16257.0
2021-03-18 09:40:00,91.01,91.39,90.96,91.19,36656.0,86.547,86.9084,86.4995,86.7182,36656.0
2021-03-18 09:45:00,91.25,91.25,90.72,90.74,16780.0,86.7753,86.7753,86.2713,86.2903,16780.0
2021-03-18 09:50:00,90.73,90.8,90.5,90.6,23442.0,86.2808,86.3473,86.062,86.1571,23442.0
2021-03-18 09:55:00,90.59,90.63,90.45,90.45,15120.0,86.1476,86.1857,86.0145,86.0145,15120.0
2021-03-18 10:00:00,90.42,90.5,90.29,90.38,33195.0,85.986,86.062,85.8623,85.9479,33195.0
2021-03-18 10:05:00,90.38,90.83,90.37,90.83,17128.0,85.9479,86.3759,85.9384,86.3759,17128.0
2021-03-18 10:10:00,90.78,90.89,90.59,90.61,18605.0,86.3283,86.4329,86.1476,86.1666,18605.0
2021-03-18 10:15:00,90.59,90.68,90.42,90.42,14735.0,86.1476,86.2332,85.986,85.986,14735.0
2021-03-18 10:20:00,90.43,90.46,90.24,90.26,17070.0,85.9955,86.024,85.8148,85.8338,17070.0
2021-03-18 10:25:00,90.28,90.33,90.11,90.23,17769.0,85.8528,85.9004,85.6912,85.8053,17769.0
2021-03-18 10:30:00,90.23,90.24,90.03,90.12,13716.0,85.8053,85.8148,85.6151,85.7007,13716.0
2021-03-18 10:35:00,90.13,90.27,90.01,90.12,14167.0,85.7102,85.8433,85.5961,85.7007,14167.0
2021-03-18 10:40:00,90.13,90.26,90.13,90.22,8937.0,85.7102,85.8338,85.7102,85.7958,8937.0
2021-03-18 10:45:00,90.19,90.4,90.18,90.37,11001.0,85.7672,85.9669,85.7577,85.9384,11001.0
2021-03-18 10:50:00,90.36,90.51,90.34,90.45,8468.0,85.9289,86.0716,85.9099,86.0145,8468.0
2021-03-18 10:55:00,90.45,90.56,90.42,90.47,9404.0,86.0145,86.1191,85.986,86.0335,9404.0
2021-03-18 11:00:00,90.49,90.57,90.47,90.47,10934.0,86.0525,86.1286,86.0335,86.0335,10934.0
2021-03-18 11:05:00,90.47,90.57,90.42,90.48,13507.0,86.0335,86.1286,85.986,86.043,13507.0
2021-03-18 11:10:00,90.49,90.62,90.47,90.58,12868.0,86.0525,86.1762,86.0335,86.1381,12868.0
2021-03-18 11:15:00,90.58,90.6,90.52,90.6,9630.0,86.1381,86.1571,86.0811,86.1571,9630.0
2021-03-18 11:20:00,90.6,90.62,90.47,90.57,12197.0,86.1571,86.1762,86.0335,86.1286,12197.0
2021-03-18 11:25:00,90.61,90.7,90.56,90.64,14076.0,86.1666,86.2522,86.1191,86.1952,14076.0
2021-03-18 11:30:00,90.69,90.69,90.51,90.51,10475.0,86.2427,86.2427,86.0716,86.0716,10475.0
2021-03-18 11:35:00,90.52,90.58,90.47,90.55,10389.0,86.0811,86.1381,86.0335,86.1096,10389.0
2021-03-18 11:40:00,90.53,90.64,90.48,90.63,12123.0,86.0906,86.1952,86.043,86.1857,12123.0
2021-03-18 11:45:00,90.64,90.67,90.56,90.63,7813.0,86.1952,86.2237,86.1191,86.1857,7813.0
2021-03-18 11:50:00,90.61,90.71,90.55,90.65,11587.0,86.1666,86.2617,86.1096,86.2047,11587.0
2021-03-18 11:55:00,90.66,90.78,90.66,90.78,11520.0,86.2142,86.3283,86.2142,86.3283,11520.0
2021-03-18 12:00:00,90.79,90.84,90.67,90.67,7351.0,86.3378,86.3854,86.2237,86.2237,7351.0
2021-03-18 12:05:00,90.67,90.77,90.6,90.76,7308.0,86.2237,86.3188,86.1571,86.3093,7308.0
2021-03-18 12:10:00,90.78,90.82,90.69,90.69,31182.0,86.3283,86.3663,86.2427,86.2427,31182.0
2021-03-18 12:15:00,90.67,90.76,90.5,90.76,44922.0,86.2237,86.3093,86.062,86.3093,44922.0
2021-03-18 12:20:00,90.8,91.0,90.75,90.75,25071.0,86.3473,86.5375,86.2998,86.2998,25071.0
2021-03-18 12:25:00,90.74,90.87,90.54,90.59,17049.0,86.2903,86.4139,86.1001,86.1476,17049.0
2021-03-18 12:30:00,90.58,90.73,90.56,90.69,12270.0,86.1381,86.2808,86.1191,86.2427,12270.0
2021-03-18 12:35:00,90.69,90.69,90.41,90.54,14815.0,86.2427,86.2427,85.9765,86.1001,14815.0
2021-03-18 12:40:00,90.5,90.6,90.45,90.57,10962.0,86.062,86.1571,86.0145,86.1286,10962.0
2021-03-18 12:45:00,90.61,90.69,90.56,90.61,10515.0,86.1666,86.2427,86.1191,86.1666,10515.0
2021-03-18 12:50:00,90.63,90.77,90.57,90.59,11157.0,86.1857,86.3188,86.1286,86.1476,11157.0
2021-03-18 12:55:00,90.56,90.59,90.49,90.56,17726.0,86.1191,86.1476,86.0525,86.1191,17726.0
2021-03-18 13:00:00,90.58,90.67,90.42,90.47,10437.0,86.1381,86.2237,85.986,86.0335,10437.0
2021-03-18 13:05:00,90.45,90.51,90.3,90.31,9551.0,86.0145,86.0716,85.8718,85.8814,9551.0
2021-03-18 13:10:00,90.31,90.33,90.24,90.32,34289.0,85.8814,85.9004,85.8148,85.8909,34289.0
2021-03-18 13:15:00,90.29,90.32,90.26,90.28,6926.0,85.8623,85.8909,85.8338,85.8528,6926.0
2021-03-18 13:20:00,90.32,90.51,90.3,90.41,9194.0,85.8909,86.0716,85.8718,85.9765,9194.0
2021-03-18 13:25:00,90.41,90.5,90.4,90.44,6810.0,85.9765,86.062,85.9669,86.005,6810.0
2021-03-18 13:30:00,90.41,90.42,90.32,90.32,8899.0,85.9765,85.986,85.8909,85.8909,8899.0
2021-03-18 13:35:00,90.32,90.36,90.26,90.28,12269.0,85.8909,85.9289,85.8338,85.8528,12269.0
2021-03-18 13:40:00,90.3,90.35,90.21,90.33,30290.0,85.8718,85.9194,85.7863,85.9004,30290.0
2021-03-18 13:45:00,90.32,90.45,90.3,90.45,9772.0,85.8909,86.0145,85.8718,86.0145,9772.0
2021-03-18 13:50:00,90.42,90.56,90.39,90.54,17128.0,85.986,86.1191,85.9574,86.1001,17128.0
2021-03-18 13:55:00,90.52,90.61,90.47,90.54,11361.0,86.0811,86.1666,86.0335,86.1001,11361.0
2021-03-18 14:00:00,90.57,90.69,90.55,90.62,14053.0,86.1286,86.2427,86.1096,86.1762,14053.0
2021-03-18 14:05:00,90.64,90.72,90.62,90.62,11372.0,86.1952,86.2713,86.1762,86.1762,11372.0
2021-03-18 14:10:00,90.62,90.67,90.57,90.63,14889.0,86.1762,86.2237,86.1286,86.1857,14889.0
2021-03-18 14:15:00,90.63,90.66,90.43,90.49,15504.0,86.1857,86.2142,85.9955,86.0525,15504.0
2021-03-18 14:20:00,90.48,90.59,90.45,90.56,25186.0,86.043,86.1476,86.0145,86.1191,25186.0
2021-03-18 14:25:00,90.56,90.65,90.55,90.61,30135.0,86.1191,86.2047,86.1096,86.1666,30135.0
2021-03-18 14:30:00,90.61,90.62,90.44,90.47,17167.0,86.1666,86.1762,86.005,86.0335,17167.0
2021-03-18 14:35:00,90.44,90.48,90.29,90.41,18896.0,86.005,86.043,85.8623,85.9765,18896.0
2021-03-18 14:40:00,90.4,90.4,90.2,90.27,18609.0,85.9669,85.9669,85.7768,85.8433,18609.0
2021-03-18 14:45:00,90.3,90.56,90.29,90.56,21425.0,85.8718,86.1191,85.8623,86.1191,21425.0
2021-03-18 14:50:00,90.53,90.59,90.45,90.52,20277.0,86.0906,86.1476,86.0145,86.0811,20277.0
2021-03-18 14:55:00,90.54,90.55,90.45,90.48,18166.0,86.1001,86.1096,86.0145,86.043,18166.0
2021-03-18 15:00:00,90.48,90.52,90.33,90.36,15619.0,86.043,86.0811,85.9004,85.9289,15619.0
2021-03-18 15:05:00,90.36,90.37,90.3,90.34,14045.0,85.9289,85.9384,85.8718,85.9099,14045.0
2021-03-18 15:10:00,90.35,90.48,90.34,90.45,25830.0,85.9194,86.043,85.9099,86.0145,25830.0
2021-03-18 15:15:00,90.43,90.46,90.3,90.41,18104.0,85.9955,86.024,85.8718,85.9765,18104.0
2021-03-18 15:20:00,90.42,90.46,90.29,90.33,19600.0,85.986,86.024,85.8623,85.9004,19600.0
2021-03-18 15:25:00,90.32,90.38,90.22,90.25,34424.0,85.8909,85.9479,85.7958,85.8243,34424.0
2021-03-18 15:30:00,90.26,90.48,90.24,90.34,48399.0,85.8338,86.043,85.8148,85.9099,48399.0
2021-03-18 15:35:00,90.33,90.47,90.26,90.26,46888.0,85.9004,86.0335,85.8338,85.8338,46888.0
2021-03-18 15:40:00,90.28,90.29,90.09,90.25,54178.0,85.8528,85.8623,85.6721,85.8243,54178.0
2021-03-18 15:45:00,90.26,90.31,90.15,90.2,60787.0,85.8338,85.8814,85.7292,85.7768,60787.0
2021-03-18 15:50:00,90.21,90.4,90.19,90.32,100816.0,85.7863,85.9669,85.7672,85.8909,100816.0
2021-03-18 15:55:00,90.33,90.45,90.3,90.31,129839.0,85.9004,86.0145,85.8718,85.8814,129839.0
2021-03-19 09:30:00,90.78,90.92,90.45,90.8,411290.0,86.3283,86.4614,86.0145,86.3473,411290.0
2021-03-19 09:35:00,90.81,91.0,90.57,90.74,20141.0,86.3568,86.5375,86.1286,86.2903,20141.0
2021-03-19 09:40:00,90.71,90.78,90.47,90.73,28776.0,86.2617,86.3283,86.0335,86.2808,28776.0
2021-03-19 09:45:00,90.71,90.73,90.11,90.3,28982.0,86.2617,86.2808,85.6912,85.8718,28982.0
2021-03-19 09:50:00,90.32,90.36,89.75,89.87,26981.0,85.8909,85.9289,85.3488,85.4629,26981.0
2021-03-19 09:55:00,89.9,89.96,89.7,89.9,16748.0,85.4915,85.5485,85.3013,85.4915,16748.0
2021-03-19 10:00:00,89.93,90.09,89.93,90.03,9799.0,85.52,85.6721,85.52,85.6151,9799.0
2021-03-19 10:05:00,90.03,90.39,90.03,90.29,12044.0,85.6151,85.9574,85.6151,85.8623,12044.0
2021-03-19 10:10:00,90.31,90.51,90.22,90.23,14744.0,85.8814,86.0716,85.7958,85.8053,14744.0
2021-03-19 10:15:00,90.22,90.24,89.96,89.96,21123.0,85.7958,85.8148,85.5485,85.5485,21123.0
2021-03-19 10:20:00,89.96,90.17,89.94,90.17,16220.0,85.5485,85.7482,85.5295,85.7482,16220.0
2021-03-19 10:25:00,90.16,90.16,89.93,89.95,9950.0,85.7387,85.7387,85.52,85.539,9950.0
2021-03-19 10:30:00,89.95,89.96,89.77,89.8,11209.0,85.539,85.5485,85.3678,85.3964,11209.0
2021-03-19 10:35:00,89.78,89.79,89.53,89.7,13626.0,85.3773,85.3869,85.1396,85.3013,13626.0
2021-03-19 10:40:00,89.73,89.95,89.73,89.89,12624.0,85.3298,85.539,85.3298,85.482,12624.0
2021-03-19 10:45:00,89.86,90.1,89.74,90.1,14993.0,85.4534,85.6817,85.3393,85.6817,14993.0
2021-03-19 10:50:00,90.12,90.25,90.04,90.25,15000.0,85.7007,85.8243,85.6246,85.8243,15000.0
2021-03-19 10:55:00,90.26,90.49,90.21,90.28,27112.0,85.8338,86.0525,85.7863,85.8528,27112.0
2021-03-19 11:00:00,90.28,90.34,90.02,90.02,10447.0,85.8528,85.9099,85.6056,85.6056,10447.0
2021-03-19 11:05:00,90.01,90.24,90.01,90.2,9879.0,85.5961,85.8148,85.5961,85.7768,9879.0
2021-03-19 11:10:00,90.2,90.2,90.0,90.02,12679.0,85.7768,85.7768,85.5866,85.6056,12679.0
2021-03-19 11:15:00,90.02,90.02,89.73,89.77,14367.0,85.6056,85.6056,85.3298,85.3678,14367.0
2021-03-19 11:20:00,89.73,89.87,89.73,89.85,13720.0,85.3298,85.4629,85.3298,85.4439,13720.0
2021-03-19 11:25:00,89.87,89.98,89.87,89.97,7002.0,85.4629,85.5675,85.4629,85.558,7002.0
2021-03-19 11:30:00,89.94,90.05,89.9,90.01,11545.0,85.5295,85.6341,85.4915,85.5961,11545.0
2021-03-19 11:35:00,90.0,90.11,89.9,89.9,7160.0,85.5866,85.6912,85.4915,85.4915,7160.0
2021-03-19 11:40:00,89.87,89.92,89.77,89.89,10934.0,85.4629,85.5105,85.3678,85.482,10934.0
2021-03-19 11:45:00,89.9,90.04,89.88,89.93,7688.0,85.4915,85.6246,85.4724,85.52,7688.0
2021-03-19 11:50:00,89.92,90.0,89.92,89.96,9557.0,85.5105,85.5866,85.5105,85.5485,9557.0
2021-03-19 11:55:00,89.98,90.16,89.96,90.12,8763.0,85.5675,85.7387,85.5485,85.7007,8763.0
2021-03-19 12:00:00,90.12,90.13,89.94,90.11,8410.0,85.7007,85.7102,85.5295,85.6912,8410.0
2021-03-19 12:05:00,90.09,90.1,89.99,90.03,6284.0,85.6721,85.6817,85.5771,85.6151,6284.0
2021-03-19 12:10:00,90.03,90.03,89.96,90.0,9223.0,85.6151,85.6151,85.5485,85.5866,9223.0
2021-03-19 12:15:00,90.05,90.12,90.0,90.08,8160.0,85.6341,85.7007,85.5866,85.6626,8160.0
2021-03-19 12:20:00,90.09,90.13,90.01,90.01,8492.0,85.6721,85.7102,85.5961,85.5961,8492.0
2021-03-19 12:25:00,90.05,90.13,89.99,90.01,6275.0,85.6341,85.7102,85.5771,85.5961,6275.0
2021-03-19 12:30:00,90.05,90.06,89.95,90.0,6064.0,85.6341,85.6436,85.539,85.5866,6064.0
2021-03-19 12:35:00,90.01,90.05,89.83,89.83,6692.0,85.5961,85.6341,85.4249,85.4249,6692.0
2021-03-19 12:40:00,89.87,89.99,89.86,89.99,16240.0,85.4629,85.5771,85.4534,85.5771,16240.0
2021-03-19 12:45:00,89.95,90.0,89.92,89.92,5874.0,85.539,85.5866,85.5105,85.5105,5874.0
2021-03-19 12:50:00,89.98,90.06,89.96,90.03,4574.0,85.5675,85.6436,85.5485,85.6151,4574.0
2021-03-19 12:55:00,90.01,90.02,89.88,89.95,22324.0,85.5961,85.6056,85.4724,85.539,22324.0
2021-03-19 13:00:00,89.94,89.96,89.84,89.91,10389.0,85.5295,85.5485,85.4344,85.501,10389.0
2021-03-19 13:05:00,89.89,90.05,89.86,89.99,7991.0,85.482,85.6341,85.4534,85.5771,7991.0
2021-03-19 13:10:00,89.96,90.07,89.94,90.03,5670.0,85.5485,85.6531,85.5295,85.6151,5670.0
2021-03-19 13:15:00,90.01,90.16,90.01,90.09,9368.0,85.5961,85.7387,85.5961,85.6721,9368.0
2021-03-19 13:20:00,90.08,90.17,90.08,90.16,7179.0,85.6626,85.7482,85.6626,85.7387,7179.0
2021-03-19 13:25:00,90.14,90.28,90.14,90.2,10628.0,85.7197,85.8528,85.7197,85.7768,10628.0
2021-03-19 13:30:00,90.2,90.34,90.18,90.34,9717.0,85.7768,85.9099,85.7577,85.9099,9717.0
2021-03-19 13:35:00,90.34,90.46,90.29,90.36,11618.0,85.9099,86.024,85.8623,85.9289,11618.0
2021-03-19 13:40:00,90.37,90.38,90.29,90.3,6429.0,85.9384,85.9479,85.8623,85.8718,6429.0
2021-03-19 13:45:00,90.32,90.36,90.22,90.25,7690.0,85.8909,85.9289,85.7958,85.8243,7690.0
2021-03-19 13:50:00,90.27,90.32,90.24,90.27,7981.0,85.8433,85.8909,85.8148,85.8433,7981.0
2021-03-19 13:55:00,90.27,90.35,90.23,90.34,11968.0,85.8433,85.9194,85.8053,85.9099,11968.0
2021-03-19 14:00:00,90.34,90.37,90.3,90.34,10878.0,85.9099,85.9384,85.8718,85.9099,10878.0
2021-03-19 14:05:00,90.36,90.51,90.31,90.44,20228.0,85.9289,86.0716,85.8814,86.005,20228.0
2021-03-19 14:10:00,90.47,90.47,90.36,90.39,11765.0,86.0335,86.0335,85.9289,85.9574,11765.0
2021-03-19 14:15:00,90.4,90.44,90.36,90.41,13141.0,85.9669,86.005,85.9289,85.9765,13141.0
2021-03-19 14:20:00,90.39,90.44,90.38,90.4,10137.0,85.9574,86.005,85.9479,85.9669,10137.0
2021-03-19 14:25:00,90.4,90.51,90.4,90.47,18114.0,85.9669,86.0716,85.9669,86.0335,18114.0
2021-03-19 14:30:00,90.46,90.51,90.45,90.48,16030.0,86.024,86.0716,86.0145,86.043,16030.0
2021-03-19 14:35:00,90.49,90.72,90.49,90.72,28282.0,86.0525,86.2713,86.0525,86.2713,28282.0
2021-03-19 14:40:00,90.72,90.93,90.72,90.86,24122.0,86.2713,86.471,86.2713,86.4044,24122.0
2021-03-19 14:45:00,90.87,90.99,90.83,90.93,11290.0,86.4139,86.528,86.3759,86.471,11290.0
2021-03-19 14:50:00,90.95,90.98,90.87,90.87,11672.0,86.49,86.5185,86.4139,86.4139,11672.0
2021-03-19 14:55:00,90.87,90.91,90.82,90.91,11967.0,86.4139,86.4519,86.3663,86.4519,11967.0
2021-03-19 15:00:00,90.9,91.02,90.85,90.96,21397.0,86.4424,86.5565,86.3949,86.4995,21397.0
2021-03-19 15:05:00,90.97,91.16,90.96,91.11,22238.0,86.509,86.6897,86.4995,86.6421,22238.0
2021-03-19 15:10:00,91.13,91.17,91.07,91.1,19778.0,86.6611,86.6992,86.6041,86.6326,19778.0
2021-03-19 15:15:00,91.11,91.13,90.99,91.07,34106.0,86.6421,86.6611,86.528,86.6041,34106.0
2021-03-19 15:20:00,91.08,91.12,90.96,90.98,28629.0,86.6136,86.6516,86.4995,86.5185,28629.0
2021-03-19 15:25:00,91.0,91.25,91.0,91.22,53799.0,86.5375,86.7753,86.5375,86.7467,53799.0
2021-03-19 15:30:00,91.21,91.26,91.18,91.2,57834.0,86.7372,86.7848,86.7087,86.7277,57834.0
2021-03-19 15:35:00,91.2,91.44,91.2,91.33,66934.0,86.7277,86.9559,86.7277,86.8513,66934.0
2021-03-19 15:40:00,91.35,91.59,91.33,91.42,80670.0,86.8704,87.0986,86.8513,86.9369,80670.0
2021-03-19 15:45:00,91.4,91.45,91.2,91.24,67434.0,86.9179,86.9655,86.7277,86.7658,67434.0
2021-03-19 15:50:00,91.29,91.34,91.14,91.18,122288.0,86.8133,86.8608,86.6707,86.7087,122288.0
2021-03-19 15:55:00,91.18,91.27,90.84,90.97,400951.0,86.7087,86.7943,86.3854,86.509,400951.0
2021-03-22 09:30:00,90.27,90.56,89.79,90.03,66249.0,85.8433,86.1191,85.3869,85.6151,66249.0
2021-03-22 09:35:00,90.1,90.55,90.08,90.52,10458.0,85.6817,86.1096,85.6626,86.0811,10458.0
2021-03-22 09:40:00,90.45,90.7,90.41,90.61,12154.0,86.0145,86.2522,85.9765,86.1666,12154.0
2021-03-22 09:45:00,90.64,90.96,90.6,90.81,15684.0,86.1952,86.4995,86.1571,86.3568,15684.0
2021-03-22 09:50:00,90.85,90.89,90.62,90.72,16755.0,86.3949,86.4329,86.1762,86.2713,16755.0
2021-03-22 09:55:00,90.74,91.0,90.74,90.9,12947.0,86.2903,86.5375,86.2903,86.4424,12947.0
2021-03-22 10:00:00,90.9,91.01,90.87,90.98,11006.0,86.4424,86.547,86.4139,86.5185,11006.0
2021-03-22 10:05:00,90.99,91.14,90.9,90.97,9523.0,86.528,86.6707,86.4424,86.509,9523.0
2021-03-22 10:10:00,90.93,91.23,90.86,91.16,7822.0,86.471,86.7562,86.4044,86.6897,7822.0
2021-03-22 10:15:00,91.22,91.26,90.89,90.9,8199.0,86.7467,86.7848,86.4329,86.4424,8199.0
2021-03-22 10:20:00,90.92,91.02,90.84,91.0,16820.0,86.4614,86.5565,86.3854,86.5375,16820.0
2021-03-22 10:25:00,91.01,91.11,90.99,91.03,6282.0,86.547,86.6421,86.528,86.5661,6282.0
2021-03-22 10:30:00,91.03,91.08,91.01,91.05,4017.0,86.5661,86.6136,86.547,86.5851,4017.0
2021-03-22 10:35:00,91.05,91.12,91.02,91.09,11569.0,86.5851,86.6516,86.5565,86.6231,11569.0
2021-03-22 10:40:00,91.1,91.18,91.1,91.12,4091.0,86.6326,86.7087,86.6326,86.6516,4091.0
2021-03-22 10:45:00,91.12,91.14,91.02,91.05,13885.0,86.6516,86.6707,86.5565,86.5851,13885.0
2021-03-22 10:50:00,91.02,91.02,90.77,90.87,8173.0,86.5565,86.5565,86.3188,86.4139,8173.0
2021-03-22 10:55:00,90.85,90.95,90.81,90.9,9320.0,86.3949,86.49,86.3568,86.4424,9320.0
2021-03-22 11:00:00,90.91,90.96,90.84,90.87,8506.0,86.4519,86.4995,86.3854,86.4139,8506.0
2021-03-22 11:05:00,90.84,90.85,90.61,90.61,7349.0,86.3854,86.3949,86.1666,86.1666,7349.0
2021-03-22 11:10:00,90.6,90.65,90.53,90.65,23111.0,86.1571,86.2047,86.0906,86.2047,23111.0
2021-03-22 11:15:00,90.61,90.63,90.45,90.48,16728.0,86.1666,86.1857,86.0145,86.043,16728.0
2021-03-22 11:20:00,90.46,90.47,90.32,90.37,5239.0,86.024,86.0335,85.8909,85.9384,5239.0
2021-03-22 11:25:00,90.37,90.41,90.31,90.41,12173.0,85.9384,85.9765,85.8814,85.9765,12173.0
2021-03-22 11:30:00,90.42,90.5,90.38,90.5,6504.0,85.986,86.062,85.9479,86.062,6504.0
2021-03-22 11:35:00,90.48,90.52,90.4,90.52,20544.0,86.043,86.0811,85.9669,86.0811,20544.0
2021-03-22 11:40:00,90.51,90.69,90.51,90.64,12402.0,86.0716,86.2427,86.0716,86.1952,12402.0
2021-03-22 11:45:00,90.63,90.66,90.56,90.56,7514.0,86.1857,86.2142,86.1191,86.1191,7514.0
2021-03-22 11:50:00,90.53,90.59,90.46,90.57,6489.0,86.0906,86.1476,86.024,86.1286,6489.0
2021-03-22 11:55:00,90.62,90.64,90.56,90.57,8634.0,86.1762,86.1952,86.1191,86.1286,8634.0
2021-03-22 12:00:00,90.6,90.68,90.44,90.44,28838.0,86.1571,86.2332,86.005,86.005,28838.0
2021-03-22 12:05:00,90.44,90.55,90.43,90.47,9355.0,86.005,86.1096,85.9955,86.0335,9355.0
2021-03-22 12:10:00,90.47,90.49,90.34,90.34,6996.0,86.0335,86.0525,85.9099,85.9099,6996.0
2021-03-22 12:15:00,90.32,90.39,90.27,90.3,7186.0,85.8909,85.9574,85.8433,85.8718,7186.0
2021-03-22 12:20:00,90.26,90.36,90.25,90.29,14873.0,85.8338,85.9289,85.8243,85.8623,14873.0
2021-03-22 12:25:00,90.3,90.41,90.3,90.38,9304.0,85.8718,85.9765,85.8718,85.9479,9304.0
2021-03-22 12:30:00,90.39,90.4,90.26,90.26,10711.0,85.9574,85.9669,85.8338,85.8338,10711.0
2021-03-22 12:35:00,90.27,90.31,90.13,90.14,4515.0,85.8433,85.8814,85.7102,85.7197,4515.0
2021-03-22 12:40:00,90.13,90.13,90.05,90.06,9459.0,85.7102,85.7102,85.6341,85.6436,9459.0
2021-03-22 12:45:00,90.06,90.07,89.97,90.01,6261.0,85.6436,85.6531,85.558,85.5961,6261.0
2021-03-22 12:50:00,90.02,90.09,89.97,90.01,5307.0,85.6056,85.6721,85.558,85.5961,5307.0
2021-03-22 12:55:00,90.02,90.05,89.97,89.99,7102.0,85.6056,85.6341,85.558,85.5771,7102.0
2021-03-22 13:00:00,90.01,90.05,89.98,90.0,10644.0,85.5961,85.6341,85.5675,85.5866,10644.0
2021-03-22 13:05:00,89.99,90.05,89.98,89.98,12881.0,85.5771,85.6341,85.5675,85.5675,12881.0
2021-03-22 13:10:00,89.98,90.02,89.88,90.02,6383.0,85.5675,85.6056,85.4724,85.6056,6383.0
2021-03-22 13:15:00,90.01,90.01,89.88,89.93,10991.0,85.5961,85.5961,85.4724,85.52,10991.0
2021-03-22 13:20:00,89.89,89.93,89.83,89.91,8555.0,85.482,85.52,85.4249,85.501,8555.0
2021-03-22 13:25:00,89.91,89.92,89.86,89.91,6626.0,85.501,85.5105,85.4534,85.501,6626.0
2021-03-22 13:30:00,89.91,89.94,89.89,89.89,7327.0,85.501,85.5295,85.482,85.482,7327.0
2021-03-22 13:35:00,89.85,89.94,89.85,89.91,10349.0,85.4439,85.5295,85.4439,85.501,10349.0
2021-03-22 13:40:00,89.91,90.03,89.91,89.97,7684.0,85.501,85.6151,85.501,85.558,7684.0
2021-03-22 13:45:00,89.96,90.07,89.93,90.07,7129.0,85.5485,85.6531,85.52,85.6531,7129.0
2021-03-22 13:50:00,90.07,90.14,90.06,90.13,6900.0,85.6531,85.7197,85.6436,85.7102,6900.0
2021-03-22 13:55:00,90.15,90.17,90.05,90.05,4314.0,85.7292,85.7482,85.6341,85.6341,4314.0
2021-03-22 14:00:00,90.05,90.07,90.04,90.05,1599.0,85.6341,85.6531,85.6246,85.6341,1599.0
2021-03-22 14:05:00,90.03,90.07,90.02,90.03,4709.0,85.6151,85.6531,85.6056,85.6151,4709.0
2021-03-22 14:10:00,90.03,90.07,89.99,90.04,8106.0,85.6151,85.6531,85.5771,85.6246,8106.0
2021-03-22 14:15:00,90.04,90.12,90.03,90.07,13450.0,85.6246,85.7007,85.6151,85.6531,13450.0
2021-03-22 14:20:00,90.06,90.08,90.03,90.07,5626.0,85.6436,85.6626,85.6151,85.6531,5626.0
2021-03-22 14:25:00,90.06,90.07,89.99,90.02,6518.0,85.6436,85.6531,85.5771,85.6056,6518.0
2021-03-22 14:30:00,90.04,90.17,90.03,90.12,7549.0,85.6246,85.7482,85.6151,85.7007,7549.0
2021-03-22 14:35:00,90.09,90.23,90.09,90.23,4581.0,85.6721,85.8053,85.6721,85.8053,4581.0
2021-03-22 14:40:00,90.22,90.26,90.21,90.21,5381.0,85.7958,85.8338,85.7863,85.7863,5381.0
2021-03-22 14:45:00,90.19,90.23,90.19,90.19,4709.0,85.7672,85.8053,85.7672,85.7672,4709.0
2021-03-22 14:50:00,90.22,90.23,90.06,90.08,7280.0,85.7958,85.8053,85.6436,85.6626,7280.0
2021-03-22 14:55:00,90.06,90.13,90.04,90.08,8948.0,85.6436,85.7102,85.6246,85.6626,8948.0
2021-03-22 15:00:00,90.08,90.18,90.07,90.14,7330.0,85.6626,85.7577,85.6531,85.7197,7330.0
2021-03-22 15:05:00,90.16,90.17,90.1,90.14,9520.0,85.7387,85.7482,85.6817,85.7197,9520.0
2021-03-22 15:10:00,90.14,90.19,90.09,90.16,8016.0,85.7197,85.7672,85.6721,85.7387,8016.0
2021-03-22 15:15:00,90.16,90.17,90.08,90.13,11018.0,85.7387,85.7482,85.6626,85.7102,11018.0
2021-03-22 15:20:00,90.13,90.14,90.07,90.11,8879.0,85.7102,85.7197,85.6531,85.6912,8879.0
2021-03-22 15:25:00,90.11,90.13,90.07,90.12,9683.0,85.6912,85.7102,85.6531,85.7007,9683.0
2021-03-22 15:30:00,90.12,90.17,89.96,90.07,28019.0,85.7007,85.7482,85.5485,85.6531,28019.0
2021-03-22 15:35:00,90.07,90.07,90.0,90.03,19322.0,85.6531,85.6531,85.5866,85.6151,19322.0
2021-03-22 15:40:00,90.02,90.03,89.93,89.98,22807.0,85.6056,85.6151,85.52,85.5675,22807.0
2021-03-22 15:45:00,90.0,90.07,89.93,90.07,28980.0,85.5866,85.6531,85.52,85.6531,28980.0
2021-03-22 15:50:00,90.05,90.1,90.0,90.05,48010.0,85.6341,85.6817,85.5866,85.6341,48010.0
2021-03-22 15:55:00,90.07,90.17,90.04,90.11,100165.0,85.6531,85.7482,85.6246,85.6912,100165.0
2021-03-23 09:30:00,89.98,90.49,89.98,90.43,34297.0,85.5675,86.0525,85.5675,85.9955,34297.0
2021-03-23 09:35:00,90.45,90.59,90.25,90.25,4344.0,86.0145,86.1476,85.8243,85.8243,4344.0
2021-03-23 09:40:00,90.28,90.46,90.23,90.46,13500.0,85.8528,86.024,85.8053,86.024,13500.0
2021-03-23 09:45:00,90.45,90.59,90.35,90.41,24664.0,86.0145,86.1476,85.9194,85.9765,24664.0
2021-03-23 09:50:00,90.4,90.41,90.31,90.41,4421.0,85.9669,85.9765,85.8814,85.9765,4421.0
2021-03-23 09:55:00,90.43,90.61,90.42,90.43,11493.0,85.9955,86.1666,85.986,85.9955,11493.0
2021-03-23 10:00:00,90.45,90.5,90.34,90.47,16232.0,86.0145,86.062,85.9099,86.0335,16232.0
2021-03-23 10:05:00,90.41,90.44,90.29,90.3,6849.0,85.9765,86.005,85.8623,85.8718,6849.0
2021-03-23 10:10:00,90.31,90.38,90.29,90.34,4610.0,85.8814,85.9479,85.8623,85.9099,4610.0
2021-03-23 10:15:00,90.36,90.47,90.33,90.42,8201.0,85.9289,86.0335,85.9004,85.986,8201.0
2021-03-23 10:20:00,90.4,90.57,90.39,90.45,8145.0,85.9669,86.1286,85.9574,86.0145,8145.0
2021-03-23 10:25:00,90.45,90.57,90.42,90.45,11227.0,86.0145,86.1286,85.986,86.0145,11227.0
2021-03-23 10:30:00,90.45,90.51,90.36,90.46,22803.0,86.0145,86.0716,85.9289,86.024,22803.0
2021-03-23 10:35:00,90.48,90.48,90.19,90.32,10328.0,86.043,86.043,85.7672,85.8909,10328.0
2021-03-23 10:40:00,90.29,90.32,90.19,90.23,24285.0,85.8623,85.8909,85.7672,85.8053,24285.0
2021-03-23 10:45:00,90.2,90.3,90.19,90.22,17775.0,85.7768,85.8718,85.7672,85.7958,17775.0
2021-03-23 10:50:00,90.22,90.34,90.21,90.33,8066.0,85.7958,85.9099,85.7863,85.9004,8066.0
2021-03-23 10:55:00,90.33,90.44,90.32,90.4,12558.0,85.9004,86.005,85.8909,85.9669,12558.0
2021-03-23 11:00:00,90.39,90.47,90.35,90.37,10155.0,85.9574,86.0335,85.9194,85.9384,10155.0
2021-03-23 11:05:00,90.36,90.47,90.27,90.47,6393.0,85.9289,86.0335,85.8433,86.0335,6393.0
2021-03-23 11:10:00,90.44,90.48,90.42,90.44,2734.0,86.005,86.043,85.986,86.005,2734.0
2021-03-23 11:15:00,90.44,90.5,90.41,90.5,4836.0,86.005,86.062,85.9765,86.062,4836.0
2021-03-23 11:20:00,90.48,90.67,90.47,90.6,8355.0,86.043,86.2237,86.0335,86.1571,8355.0
2021-03-23 11:25:00,90.58,90.64,90.55,90.56,6404.0,86.1381,86.1952,86.1096,86.1191,6404.0
2021-03-23 11:30:00,90.59,90.66,90.5,90.66,15434.0,86.1476,86.2142,86.062,86.2142,15434.0
2021-03-23 11:35:00,90.65,90.7,90.6,90.62,10698.0,86.2047,86.2522,86.1571,86.1762,10698.0
2021-03-23 11:40:00,90.62,90.83,90.62,90.83,3027.0,86.1762,86.3759,86.1762,86.3759,3027.0
2021-03-23 11:45:00,90.83,90.89,90.8,90.87,6761.0,86.3759,86.4329,86.3473,86.4139,6761.0
2021-03-23 11:50:00,90.86,90.94,90.85,90.94,4302.0,86.4044,86.4805,86.3949,86.4805,4302.0
2021-03-23 11:55:00,90.96,91.07,90.94,91.02,6054.0,86.4995,86.6041,86.4805,86.5565,6054.0
2021-03-23 12:00:00,91.02,91.14,90.98,91.06,7136.0,86.5565,86.6707,86.5185,86.5946,7136.0
2021-03-23 12:05:00,91.03,91.06,90.97,91.06,9318.0,86.5661,86.5946,86.509,86.5946,9318.0
2021-03-23 12:10:00,91.08,91.23,91.06,91.23,7537.0,86.6136,86.7562,86.5946,86.7562,7537.0
2021-03-23 12:15:00,91.2,91.22,91.07,91.18,4649.0,86.7277,86.7467,86.6041,86.7087,4649.0
2021-03-23 12:20:00,91.14,91.23,91.1,91.2,3546.0,86.6707,86.7562,86.6326,86.7277,3546.0
2021-03-23 12:25:00,91.22,91.22,91.08,91.11,6256.0,86.7467,86.7467,86.6136,86.6421,6256.0
2021-03-23 12:30:00,91.12,91.17,91.08,91.12,5641.0,86.6516,86.6992,86.6136,86.6516,5641.0
2021-03-23 12:35:00,91.12,91.21,91.12,91.21,5282.0,86.6516,86.7372,86.6516,86.7372,5282.0
2021-03-23 12:40:00,91.16,91.19,91.09,91.1,8050.0,86.6897,86.7182,86.6231,86.6326,8050.0
2021-03-23 12:45:00,91.12,91.19,91.11,91.15,6052.0,86.6516,86.7182,86.6421,86.6802,6052.0
2021-03-23 12:50:00,91.15,91.21,91.1,91.15,9970.0,86.6802,86.7372,86.6326,86.6802,9970.0
2021-03-23 12:55:00,91.15,91.18,91.13,91.17,4003.0,86.6802,86.7087,86.6611,86.6992,4003.0
2021-03-23 13:00:00,91.18,91.24,91.11,91.23,8112.0,86.7087,86.7658,86.6421,86.7562,8112.0
2021-03-23 13:05:00,91.2,91.2,91.08,91.08,3958.0,86.7277,86.7277,86.6136,86.6136,3958.0
2021-03-23 13:10:00,91.08,91.21,91.08,91.15,6730.0,86.6136,86.7372,86.6136,86.6802,6730.0
2021-03-23 13:15:00,91.15,91.18,91.12,91.13,4230.0,86.6802,86.7087,86.6516,86.6611,4230.0
2021-03-23 13:20:00,91.15,91.34,91.14,91.33,7619.0,86.6802,86.8608,86.6707,86.8513,7619.0
2021-03-23 13:25:00,91.31,91.35,91.24,91.35,5904.0,86.8323,86.8704,86.7658,86.8704,5904.0
2021-03-23 13:30:00,91.33,91.33,91.23,91.27,4254.0,86.8513,86.8513,86.7562,86.7943,4254.0
2021-03-23 13:35:00,91.27,91.32,91.25,91.29,7402.0,86.7943,86.8418,86.7753,86.8133,7402.0
2021-03-23 13:40:00,91.28,91.28,91.12,91.12,23520.0,86.8038,86.8038,86.6516,86.6516,23520.0
2021-03-23 13:45:00,91.17,91.2,91.13,91.18,7455.0,86.6992,86.7277,86.6611,86.7087,7455.0
2021-03-23 13:50:00,91.16,91.17,91.08,91.12,7987.0,86.6897,86.6992,86.6136,86.6516,7987.0
2021-03-23 13:55:00,91.15,91.21,91.15,91.18,7839.0,86.6802,86.7372,86.6802,86.7087,7839.0
2021-03-23 14:00:00,91.15,91.2,91.14,91.2,19224.0,86.6802,86.7277,86.6707,86.7277,19224.0
2021-03-23 14:05:00,91.17,91.17,90.89,91.04,11291.0,86.6992,86.6992,86.4329,86.5756,11291.0
2021-03-23 14:10:00,91.06,91.1,91.04,91.07,4382.0,86.5946,86.6326,86.5756,86.6041,4382.0
2021-03-23 14:15:00,91.06,91.21,91.04,91.17,7518.0,86.5946,86.7372,86.5756,86.6992,7518.0
2021-03-23 14:20:00,91.17,91.27,91.16,91.18,8163.0,86.6992,86.7943,86.6897,86.7087,8163.0
2021-03-23 14:25:00,91.22,91.3,91.22,91.27,9056.0,86.7467,86.8228,86.7467,86.7943,9056.0
2021-03-23 14:30:00,91.27,91.31,91.15,91.2,12373.0,86.7943,86.8323,86.6802,86.7277,12373.0
2021-03-23 14:35:00,91.19,91.24,91.17,91.22,8290.0,86.7182,86.7658,86.6992,86.7467,8290.0
2021-03-23 14:40:00,91.22,91.25,91.09,91.19,29125.0,86.7467,86.7753,86.6231,86.7182,29125.0
2021-03-23 14:45:00,91.19,91.26,91.16,91.23,12084.0,86.7182,86.7848,86.6897,86.7562,12084.0
2021-03-23 14:50:00,91.24,91.28,91.2,91.21,13976.0,86.7658,86.8038,86.7277,86.7372,13976.0
2021-03-23 14:55:00,91.2,91.23,91.17,91.2,9235.0,86.7277,86.7562,86.6992,86.7277,9235.0
2021-03-23 15:00:00,91.19,91.3,91.18,91.28,15614.0,86.7182,86.8228,86.7087,86.8038,15614.0
2021-03-23 15:05:00,91.28,91.31,91.1,91.1,16284.0,86.8038,86.8323,86.6326,86.6326,16284.0
2021-03-23 15:10:00,91.12,91.15,90.9,90.9,16087.0,86.6516,86.6802,86.4424,86.4424,16087.0
2021-03-23 15:15:00,90.87,90.92,90.84,90.86,15985.0,86.4139,86.4614,86.3854,86.4044,15985.0
2021-03-23 15:20:00,90.86,90.87,90.72,90.78,17568.0,86.4044,86.4139,86.2713,86.3283,17568.0
2021-03-23 15:25:00,90.78,90.94,90.74,90.81,16235.0,86.3283,86.4805,86.2903,86.3568,16235.0
2021-03-23 15:30:00,90.79,90.87,90.74,90.75,21754.0,86.3378,86.4139,86.2903,86.2998,21754.0
2021-03-23 15:35:00,90.73,90.73,90.62,90.71,32096.0,86.2808,86.2808,86.1762,86.2617,32096.0
2021-03-23 15:40:00,90.69,90.8,90.59,90.59,28190.0,86.2427,86.3473,86.1476,86.1476,28190.0
2021-03-23 15:45:00,90.59,90.73,90.54,90.57,33533.0,86.1476,86.2808,86.1001,86.1286,33533.0
2021-03-23 15:50:00,90.53,90.78,90.45,90.76,62502.0,86.0906,86.3283,86.0145,86.3093,62502.0
2021-03-23 15:55:00,90.76,90.89,90.72,90.76,134824.0,86.3093,86.4329,86.2713,86.3093,134824.0
2021-03-24 09:30:00,90.87,90.87,90.38,90.61,36805.0,86.4139,86.4139,85.9479,86.1666,36805.0
2021-03-24 09:35:00,90.57,90.57,90.25,90.42,11319.0,86.1286,86.1286,85.8243,85.986,11319.0
2021-03-24 09:40:00,90.46,90.72,90.41,90.67,8750.0,86.024,86.2713,85.9765,86.2237,8750.0
2021-03-24 09:45:00,90.68,91.08,90.66,91.08,22802.0,86.2332,86.6136,86.2142,86.6136,22802.0
2021-03-24 09:50:00,91.06,91.46,90.98,91.15,45422.0,86.5946,86.975,86.5185,86.6802,45422.0
2021-03-24 09:55:00,91.15,91.28,91.11,91.15,17469.0,86.6802,86.8038,86.6421,86.6802,17469.0
2021-03-24 10:00:00,91.16,91.27,91.12,91.24,8289.0,86.6897,86.7943,86.6516,86.7658,8289.0
2021-03-24 10:05:00,91.21,91.39,91.21,91.39,7905.0,86.7372,86.9084,86.7372,86.9084,7905.0
2021-03-24 10:10:00,91.39,91.45,91.28,91.37,11720.0,86.9084,86.9655,86.8038,86.8894,11720.0
2021-03-24 10:15:00,91.38,91.42,91.33,91.36,17333.0,86.8989,86.9369,86.8513,86.8799,17333.0
2021-03-24 10:20:00,91.36,91.54,91.36,91.49,11461.0,86.8799,87.051,86.8799,87.0035,11461.0
2021-03-24 10:25:00,91.52,91.59,91.49,91.54,11185.0,87.032,87.0986,87.0035,87.051,11185.0
2021-03-24 10:30:00,91.59,91.67,91.56,91.62,12528.0,87.0986,87.1747,87.0701,87.1271,12528.0
2021-03-24 10:35:00,91.67,91.69,91.58,91.68,16022.0,87.1747,87.1937,87.0891,87.1842,16022.0
2021-03-24 10:40:00,91.7,91.85,91.69,91.75,24863.0,87.2032,87.3458,87.1937,87.2507,24863.0
2021-03-24 10:45:00,91.76,91.9,91.75,91.86,19681.0,87.2603,87.3934,87.2507,87.3553,19681.0
2021-03-24 10:50:00,91.85,91.92,91.79,91.9,11493.0,87.3458,87.4124,87.2888,87.3934,11493.0
2021-03-24 10:55:00,91.92,92.01,91.89,91.93,9001.0,87.4124,87.498,87.3839,87.4219,9001.0
2021-03-24 11:00:00,91.93,92.0,91.89,91.91,5973.0,87.4219,87.4885,87.3839,87.4029,5973.0
2021-03-24 11:05:00,91.92,92.01,91.91,91.94,10342.0,87.4124,87.498,87.4029,87.4314,10342.0
2021-03-24 11:10:00,91.92,92.03,91.91,91.91,4616.0,87.4124,87.517,87.4029,87.4029,4616.0
2021-03-24 11:15:00,91.91,91.99,91.87,91.95,10170.0,87.4029,87.479,87.3649,87.4409,10170.0
2021-03-24 11:20:00,91.97,92.0,91.94,92.0,6551.0,87.46,87.4885,87.4314,87.4885,6551.0
2021-03-24 11:25:00,92.02,92.17,92.01,92.17,17807.0,87.5075,87.6501,87.498,87.6501,17807.0
2021-03-24 11:30:00,92.17,92.5,92.17,92.49,78951.0,87.6501,87.964,87.6501,87.9545,78951.0
2021-03-24 11:35:00,92.5,92.75,92.47,92.7,32815.0,87.964,88.2017,87.9354,88.1542,32815.0
2021-03-24 11:40:00,92.69,92.88,92.69,92.79,38080.0,88.1446,88.3253,88.1446,88.2397,38080.0
2021-03-24 11:45:00,92.8,92.88,92.74,92.88,18444.0,88.2493,88.3253,88.1922,88.3253,18444.0
2021-03-24 11:50:00,92.87,93.34,92.87,93.31,101556.0,88.3158,88.7628,88.3158,88.7342,101556.0
2021-03-24 11:55:00,93.26,93.61,93.26,93.58,39574.0,88.6867,89.0195,88.6867,88.991,39574.0
2021-03-24 12:00:00,93.58,93.87,93.55,93.79,89326.0,88.991,89.2668,88.9625,89.1907,89326.0
2021-03-24 12:05:00,93.76,93.78,93.39,93.49,33392.0,89.1622,89.1812,88.8103,88.9054,33392.0
2021-03-24 12:10:00,93.45,93.58,93.31,93.56,43440.0,88.8674,88.991,88.7342,88.972,43440.0
2021-03-24 12:15:00,93.56,93.6,93.44,93.48,14911.0,88.972,89.01,88.8579,88.8959,14911.0
2021-03-24 12:20:00,93.51,93.61,93.46,93.6,17880.0,88.9244,89.0195,88.8769,89.01,17880.0
2021-03-24 12:25:00,93.6,93.64,93.52,93.6,31799.0,89.01,89.0481,88.9339,89.01,31799.0
2021-03-24 12:30:00,93.61,93.68,93.5,93.68,27761.0,89.0195,89.0861,88.9149,89.0861,27761.0
2021-03-24 12:35:00,93.67,93.85,93.67,93.75,40672.0,89.0766,89.2478,89.0766,89.1527,40672.0
2021-03-24 12:40:00,93.74,93.84,93.67,93.69,27818.0,89.1432,89.2383,89.0766,89.0956,27818.0
2021-03-24 12:45:00,93.71,93.88,93.7,93.78,63356.0,89.1146,89.2763,89.1051,89.1812,63356.0
2021-03-24 12:50:00,93.77,93.87,93.67,93.69,39891.0,89.1717,89.2668,89.0766,89.0956,39891.0
2021-03-24 12:55:00,93.68,93.68,93.37,93.38,19558.0,89.0861,89.0861,88.7913,88.8008,19558.0
2021-03-24 13:00:00,93.36,93.44,93.24,93.43,17900.0,88.7818,88.8579,88.6677,88.8484,17900.0
2021-03-24 13:05:00,93.41,93.42,93.3,93.35,21385.0,88.8293,88.8388,88.7247,88.7723,21385.0
2021-03-24 13:10:00,93.37,93.37,93.31,93.35,16328.0,88.7913,88.7913,88.7342,88.7723,16328.0
2021-03-24 13:15:00,93.32,93.32,92.83,92.93,27085.0,88.7438,88.7438,88.2778,88.3729,27085.0
2021-03-24 13:20:00,92.92,92.97,92.82,92.93,17578.0,88.3634,88.4109,88.2683,88.3729,17578.0
2021-03-24 13:25:00,92.97,93.11,92.95,92.99,19539.0,88.4109,88.5441,88.3919,88.4299,19539.0
2021-03-24 13:30:00,93.01,93.06,92.96,93.0,20902.0,88.449,88.4965,88.4014,88.4394,20902.0
2021-03-24 13:35:00,92.99,93.03,92.88,92.99,17708.0,88.4299,88.468,88.3253,88.4299,17708.0
2021-03-24 13:40:00,93.01,93.01,92.73,92.81,22540.0,88.449,88.449,88.1827,88.2588,22540.0
2021-03-24 13:45:00,92.82,92.88,92.7,92.79,24062.0,88.2683,88.3253,88.1542,88.2397,24062.0
2021-03-24 13:50:00,92.79,93.02,92.79,92.99,33402.0,88.2397,88.4585,88.2397,88.4299,33402.0
2021-03-24 13:55:00,93.0,93.04,92.92,93.0,22916.0,88.4394,88.4775,88.3634,88.4394,22916.0
2021-03-24 14:00:00,92.99,93.09,92.98,93.05,39789.0,88.4299,88.525,88.4204,88.487,39789.0
2021-03-24 14:05:00,93.1,93.14,93.03,93.13,15427.0,88.5345,88.5726,88.468,88.5631,15427.0
2021-03-24 14:10:00,93.15,93.3,93.15,93.29,22312.0,88.5821,88.7247,88.5821,88.7152,22312.0
2021-03-24 14:15:00,93.3,93.41,93.26,93.26,24268.0,88.7247,88.8293,88.6867,88.6867,24268.0
2021-03-24 14:20:00,93.27,93.27,93.16,93.18,18227.0,88.6962,88.6962,88.5916,88.6106,18227.0
2021-03-24 14:25:00,93.18,93.2,93.09,93.1,24016.0,88.6106,88.6296,88.525,88.5345,24016.0
2021-03-24 14:30:00,93.11,93.17,93.09,93.17,30070.0,88.5441,88.6011,88.525,88.6011,30070.0
2021-03-24 14:35:00,93.17,93.18,93.09,93.15,15919.0,88.6011,88.6106,88.525,88.5821,15919.0
2021-03-24 14:40:00,93.14,93.26,93.09,93.12,19871.0,88.5726,88.6867,88.525,88.5536,19871.0
2021-03-24 14:45:00,93.12,93.22,93.09,93.13,16617.0,88.5536,88.6487,88.525,88.5631,16617.0
2021-03-24 14:50:00,93.12,93.17,93.06,93.08,25053.0,88.5536,88.6011,88.4965,88.5155,25053.0
2021-03-24 14:55:00,93.08,93.15,93.01,93.01,14841.0,88.5155,88.5821,88.449,88.449,14841.0
2021-03-24 15:00:00,93.02,93.02,92.86,92.92,17851.0,88.4585,88.4585,88.3063,88.3634,17851.0
2021-03-24 15:05:00,92.89,92.95,92.8,92.85,16471.0,88.3348,88.3919,88.2493,88.2968,16471.0
2021-03-24 15:10:00,92.86,92.97,92.78,92.91,18578.0,88.3063,88.4109,88.2302,88.3539,18578.0
2021-03-24 15:15:00,92.91,93.11,92.87,93.1,19236.0,88.3539,88.5441,88.3158,88.5345,19236.0
2021-03-24 15:20:00,93.09,93.1,92.9,93.07,23382.0,88.525,88.5345,88.3443,88.506,23382.0
2021-03-24 15:25:00,93.08,93.14,93.01,93.03,20808.0,88.5155,88.5726,88.449,88.468,20808.0
2021-03-24 15:30:00,93.03,93.03,92.85,92.85,21230.0,88.468,88.468,88.2968,88.2968,21230.0
2021-03-24 15:35:00,92.86,92.93,92.79,92.82,30872.0,88.3063,88.3729,88.2397,88.2683,30872.0
2021-03-24 15:40:00,92.84,92.84,92.69,92.71,35272.0,88.2873,88.2873,88.1446,88.1637,35272.0
2021-03-24 15:45:00,92.72,92.91,92.72,92.89,39780.0,88.1732,88.3539,88.1732,88.3348,39780.0
2021-03-24 15:50:00,92.89,92.89,92.75,92.79,79408.0,88.3348,88.3348,88.2017,88.2397,79408.0
2021-03-24 15:55:00,92.79,92.81,92.48,92.48,164266.0,88.2397,88.2588,87.9449,87.9449,164266.0
2021-03-25 09:30:00,93.05,93.47,92.65,93.26,65190.0,88.487,88.8864,88.1066,88.6867,65190.0
2021-03-25 09:35:00,93.2,93.3,93.03,93.2,55637.0,88.6296,88.7247,88.468,88.6296,55637.0
2021-03-25 09:40:00,93.21,93.31,93.04,93.1,38613.0,88.6391,88.7342,88.4775,88.5345,38613.0
2021-03-25 09:45:00,93.11,93.52,93.08,93.49,32549.0,88.5441,88.9339,88.5155,88.9054,32549.0
2021-03-25 09:50:00,93.47,93.58,93.39,93.45,53680.0,88.8864,88.991,88.8103,88.8674,53680.0
2021-03-25 09:55:00,93.42,93.45,93.18,93.41,32369.0,88.8388,88.8674,88.6106,88.8293,32369.0
2021-03-25 10:00:00,93.41,93.52,93.31,93.37,27841.0,88.8293,88.9339,88.7342,88.7913,27841.0
2021-03-25 10:05:00,93.39,93.61,93.36,93.53,15820.0,88.8103,89.0195,88.7818,88.9435,15820.0
2021-03-25 10:10:00,93.55,93.55,93.36,93.53,16239.0,88.9625,88.9625,88.7818,88.9435,16239.0
2021-03-25 10:15:00,93.54,93.68,93.54,93.67,21153.0,88.953,89.0861,88.953,89.0766,21153.0
2021-03-25 10:20:00,93.67,93.81,93.58,93.75,28249.0,89.0766,89.2097,88.991,89.1527,28249.0
2021-03-25 10:25:00,93.73,93.75,93.59,93.62,26252.0,89.1336,89.1527,89.0005,89.029,26252.0
2021-03-25 10:30:00,93.63,93.69,93.59,93.6,14611.0,89.0386,89.0956,89.0005,89.01,14611.0
2021-03-25 10:35:00,93.59,93.74,93.59,93.72,19479.0,89.0005,89.1432,89.0005,89.1241,19479.0
2021-03-25 10:40:00,93.73,93.75,93.67,93.69,22373.0,89.1336,89.1527,89.0766,89.0956,22373.0
2021-03-25 10:45:00,93.68,93.79,93.68,93.76,27810.0,89.0861,89.1907,89.0861,89.1622,27810.0
2021-03-25 10:50:00,93.73,93.94,93.73,93.92,23094.0,89.1336,89.3333,89.1336,89.3143,23094.0
2021-03-25 10:55:00,93.89,94.17,93.88,94.14,35533.0,89.2858,89.5521,89.2763,89.5235,35533.0
2021-03-25 11:00:00,94.12,94.15,93.92,93.96,32297.0,89.5045,89.5331,89.3143,89.3524,32297.0
2021-03-25 11:05:00,93.95,94.26,93.95,94.17,27001.0,89.3429,89.6377,89.3429,89.5521,27001.0
2021-03-25 11:10:00,94.17,94.37,94.15,94.34,18397.0,89.5521,89.7423,89.5331,89.7137,18397.0
2021-03-25 11:15:00,94.33,94.46,94.26,94.39,23237.0,89.7042,89.8278,89.6377,89.7613,23237.0
2021-03-25 11:20:00,94.37,94.52,94.32,94.35,33651.0,89.7423,89.8849,89.6947,89.7232,33651.0
2021-03-25 11:25:00,94.33,94.45,94.28,94.36,18598.0,89.7042,89.8183,89.6567,89.7328,18598.0
2021-03-25 11:30:00,94.37,94.51,94.24,94.42,81764.0,89.7423,89.8754,89.6186,89.7898,81764.0
2021-03-25 11:35:00,94.39,94.48,93.94,93.95,109387.0,89.7613,89.8469,89.3333,89.3429,109387.0
2021-03-25 11:40:00,93.96,94.09,93.91,93.98,141506.0,89.3524,89.476,89.3048,89.3714,141506.0
2021-03-25 11:45:00,93.96,93.98,93.87,93.91,18982.0,89.3524,89.3714,89.2668,89.3048,18982.0
2021-03-25 11:50:00,93.86,94.02,93.75,94.01,21620.0,89.2573,89.4094,89.1527,89.3999,21620.0
2021-03-25 11:55:00,94.03,94.1,93.81,93.81,29335.0,89.4189,89.4855,89.2097,89.2097,29335.0
2021-03-25 12:00:00,93.84,93.88,93.72,93.86,38982.0,89.2383,89.2763,89.1241,89.2573,38982.0
2021-03-25 12:05:00,93.85,93.88,93.6,93.64,24334.0,89.2478,89.2763,89.01,89.0481,24334.0
2021-03-25 12:10:00,93.64,93.65,93.47,93.49,15952.0,89.0481,89.0576,88.8864,88.9054,15952.0
2021-03-25 12:15:00,93.48,93.66,93.43,93.62,28371.0,88.8959,89.0671,88.8484,89.029,28371.0
2021-03-25 12:20:00,93.62,93.66,93.5,93.53,30079.0,89.029,89.0671,88.9149,88.9435,30079.0
2021-03-25 12:25:00,93.53,93.57,93.45,93.46,28389.0,88.9435,88.9815,88.8674,88.8769,28389.0
2021-03-25 12:30:00,93.45,93.63,93.45,93.6,22826.0,88.8674,89.0386,88.8674,89.01,22826.0
2021-03-25 12:35:00,93.59,93.72,93.53,93.72,14636.0,89.0005,89.1241,88.9435,89.1241,14636.0
2021-03-25 12:40:00,93.7,93.72,93.65,93.66,14545.0,89.1051,89.1241,89.0576,89.0671,14545.0
2021-03-25 12:45:00,93.66,93.67,93.44,93.45,16147.0,89.0671,89.0766,88.8579,88.8674,16147.0
2021-03-25 12:50:00,93.46,93.53,93.41,93.48,15492.0,88.8769,88.9435,88.8293,88.8959,15492.0
2021-03-25 12:55:00,93.5,93.61,93.49,93.61,13374.0,88.9149,89.0195,88.9054,89.0195,13374.0
2021-03-25 13:00:00,93.62,93.79,93.57,93.74,23789.0,89.029,89.1907,88.9815,89.1432,23789.0
2021-03-25 13:05:00,93.74,93.78,93.56,93.56,9650.0,89.1432,89.1812,88.972,88.972,9650.0
2021-03-25 13:10:00,93.56,93.67,93.51,93.64,16631.0,88.972,89.0766,88.9244,89.0481,16631.0
2021-03-25 13:15:00,93.64,93.77,93.58,93.66,14961.0,89.0481,89.1717,88.991,89.0671,14961.0
2021-03-25 13:20:00,93.65,93.74,93.65,93.68,18196.0,89.0576,89.1432,89.0576,89.0861,18196.0
2021-03-25 13:25:00,93.64,93.75,93.62,93.72,16851.0,89.0481,89.1527,89.029,89.1241,16851.0
2021-03-25 13:30:00,93.74,93.83,93.73,93.8,16816.0,89.1432,89.2287,89.1336,89.2002,16816.0
2021-03-25 13:35:00,93.77,93.78,93.69,93.7,13323.0,89.1717,89.1812,89.0956,89.1051,13323.0
2021-03-25 13:40:00,93.7,93.84,93.69,93.81,12827.0,89.1051,89.2383,89.0956,89.2097,12827.0
2021-03-25 13:45:00,93.82,94.01,93.82,93.98,33646.0,89.2192,89.3999,89.2192,89.3714,33646.0
2021-03-25 13:50:00,93.98,94.1,93.98,94.03,48751.0,89.3714,89.4855,89.3714,89.4189,48751.0
2021-03-25 13:55:00,94.03,94.12,93.92,93.92,27554.0,89.4189,89.5045,89.3143,89.3143,27554.0
2021-03-25 14:00:00,93.93,93.96,93.61,93.63,16287.0,89.3238,89.3524,89.0195,89.0386,16287.0
2021-03-25 14:05:00,93.62,93.67,93.55,93.66,14114.0,89.029,89.0766,88.9625,89.0671,14114.0
2021-03-25 14:10:00,93.67,93.68,93.52,93.59,16503.0,89.0766,89.0861,88.9339,89.0005,16503.0
2021-03-25 14:15:00,93.62,93.7,93.53,93.64,20167.0,89.029,89.1051,88.9435,89.0481,20167.0
2021-03-25 14:20:00,93.63,93.69,93.47,93.48,15802.0,89.0386,89.0956,88.8864,88.8959,15802.0
2021-03-25 14:25:00,93.48,93.5,93.4,93.45,19851.0,88.8959,88.9149,88.8198,88.8674,19851.0
2021-03-25 14:30:00,93.46,93.56,93.45,93.51,18895.0,88.8769,88.972,88.8674,88.9244,18895.0
2021-03-25 14:35:00,93.5,93.61,93.49,93.61,17112.0,88.9149,89.0195,88.9054,89.0195,17112.0
2021-03-25 14:40:00,93.6,93.67,93.6,93.67,11913.0,89.01,89.0766,89.01,89.0766,11913.0
2021-03-25 14:45:00,93.67,93.7,93.62,93.68,13324.0,89.0766,89.1051,89.029,89.0861,13324.0
2021-03-25 14:50:00,93.68,93.7,93.57,93.61,12932.0,89.0861,89.1051,88.9815,89.0195,12932.0
2021-03-25 14:55:00,93.62,93.64,93.52,93.64,26222.0,89.029,89.0481,88.9339,89.0481,26222.0
2021-03-25 15:00:00,93.62,93.79,93.61,93.73,19553.0,89.029,89.1907,89.0195,89.1336,19553.0
2021-03-25 15:05:00,93.73,93.81,93.65,93.81,23777.0,89.1336,89.2097,89.0576,89.2097,23777.0
2021-03-25 15:10:00,93.81,93.99,93.81,93.93,19304.0,89.2097,89.3809,89.2097,89.3238,19304.0
2021-03-25 15:15:00,93.94,94.15,93.94,94.14,16159.0,89.3333,89.5331,89.3333,89.5235,16159.0
2021-03-25 15:20:00,94.13,94.18,94.02,94.08,22484.0,89.514,89.5616,89.4094,89.4665,22484.0
2021-03-25 15:25:00,94.08,94.13,94.0,94.03,15435.0,89.4665,89.514,89.3904,89.4189,15435.0
2021-03-25 15:30:00,94.01,94.14,94.0,94.13,32307.0,89.3999,89.5235,89.3904,89.514,32307.0
2021-03-25 15:35:00,94.13,94.19,94.07,94.12,41579.0,89.514,89.5711,89.457,89.5045,41579.0
2021-03-25 15:40:00,94.12,94.13,94.01,94.03,30864.0,89.5045,89.514,89.3999,89.4189,30864.0
2021-03-25 15:45:00,94.02,94.16,93.97,94.12,37134.0,89.4094,89.5426,89.3619,89.5045,37134.0
2021-03-25 15:50:00,94.1,94.2,94.02,94.12,68200.0,89.4855,89.5806,89.4094,89.5045,68200.0
2021-03-25 15:55:00,94.12,94.3,94.01,94.23,216315.0,89.5045,89.6757,89.3999,89.6091,216315.0
2021-03-26 09:30:00,94.34,94.41,93.87,94.0,43734.0,89.7137,89.7803,89.2668,89.3904,43734.0
2021-03-26 09:35:00,94.07,94.19,93.83,93.91,14767.0,89.457,89.5711,89.2287,89.3048,14767.0
2021-03-26 09:40:00,93.93,94.16,93.88,94.05,28038.0,89.3238,89.5426,89.2763,89.438,28038.0
2021-03-26 09:45:00,94.03,94.28,94.03,94.11,25362.0,89.4189,89.6567,89.4189,89.495,25362.0
2021-03-26 09:50:00,94.12,94.52,94.03,94.31,15402.0,89.5045,89.8849,89.4189,89.6852,15402.0
2021-03-26 09:55:00,94.21,94.35,94.13,94.31,52439.0,89.5901,89.7232,89.514,89.6852,52439.0
2021-03-26 10:00:00,94.33,94.46,94.27,94.36,15874.0,89.7042,89.8278,89.6472,89.7328,15874.0
2021-03-26 10:05:00,94.38,94.44,94.3,94.33,5853.0,89.7518,89.8088,89.6757,89.7042,5853.0
2021-03-26 10:10:00,94.3,94.42,94.3,94.4,7132.0,89.6757,89.7898,89.6757,89.7708,7132.0
2021-03-26 10:15:00,94.39,94.53,94.37,94.53,19526.0,89.7613,89.8944,89.7423,89.8944,19526.0
2021-03-26 10:20:00,94.5,94.5,94.33,94.46,14642.0,89.8659,89.8659,89.7042,89.8278,14642.0
2021-03-26 10:25:00,94.46,94.53,94.42,94.48,12854.0,89.8278,89.8944,89.7898,89.8469,12854.0
2021-03-26 10:30:00,94.5,94.52,94.37,94.44,23584.0,89.8659,89.8849,89.7423,89.8088,23584.0
2021-03-26 10:35:00,94.42,94.45,94.23,94.37,27013.0,89.7898,89.8183,89.6091,89.7423,27013.0
2021-03-26 10:40:00,94.33,94.42,94.25,94.29,8950.0,89.7042,89.7898,89.6281,89.6662,8950.0
2021-03-26 10:45:00,94.28,94.48,94.25,94.43,13117.0,89.6567,89.8469,89.6281,89.7993,13117.0
2021-03-26 10:50:00,94.46,94.7,94.45,94.65,15021.0,89.8278,90.0561,89.8183,90.0085,15021.0
2021-03-26 10:55:00,94.65,94.66,94.56,94.57,8534.0,90.0085,90.018,89.9229,89.9325,8534.0
2021-03-26 11:00:00,94.55,94.69,94.54,94.59,7292.0,89.9134,90.0466,89.9039,89.9515,7292.0
2021-03-26 11:05:00,94.59,94.66,94.5,94.63,10459.0,89.9515,90.018,89.8659,89.9895,10459.0
2021-03-26 11:10:00,94.61,94.66,94.52,94.56,10819.0,89.9705,90.018,89.8849,89.9229,10819.0
2021-03-26 11:15:00,94.56,94.58,94.47,94.5,12323.0,89.9229,89.942,89.8374,89.8659,12323.0
2021-03-26 11:20:00,94.51,94.63,94.47,94.49,10297.0,89.8754,89.9895,89.8374,89.8564,10297.0
2021-03-26 11:25:00,94.46,94.51,94.4,94.45,25757.0,89.8278,89.8754,89.7708,89.8183,25757.0
2021-03-26 11:30:00,94.45,94.48,94.25,94.33,15808.0,89.8183,89.8469,89.6281,89.7042,15808.0
2021-03-26 11:35:00,94.31,94.62,94.25,94.54,22134.0,89.6852,89.98,89.6281,89.9039,22134.0
2021-03-26 11:40:00,94.53,94.65,94.5,94.53,18075.0,89.8944,90.0085,89.8659,89.8944,18075.0
2021-03-26 11:45:00,94.53,94.65,94.5,94.59,14425.0,89.8944,90.0085,89.8659,89.9515,14425.0
2021-03-26 11:50:00,94.61,94.65,94.51,94.55,12528.0,89.9705,90.0085,89.8754,89.9134,12528.0
2021-03-26 11:55:00,94.55,94.83,94.55,94.58,18635.0,89.9134,90.1797,89.9134,89.942,18635.0
2021-03-26 12:00:00,94.58,94.86,94.58,94.74,34885.0,89.942,90.2082,89.942,90.0941,34885.0
2021-03-26 12:05:00,94.71,94.77,94.59,94.7,13124.0,90.0656,90.1226,89.9515,90.0561,13124.0
2021-03-26 12:10:00,94.7,94.7,94.54,94.55,6549.0,90.0561,90.0561,89.9039,89.9134,6549.0
2021-03-26 12:15:00,94.57,94.69,94.53,94.53,18045.0,89.9325,90.0466,89.8944,89.8944,18045.0
2021-03-26 12:20:00,94.56,94.73,94.55,94.73,11703.0,89.9229,90.0846,89.9134,90.0846,11703.0
2021-03-26 12:25:00,94.7,94.77,94.61,94.65,7185.0,90.0561,90.1226,89.9705,90.0085,7185.0
2021-03-26 12:30:00,94.67,94.75,94.67,94.7,8567.0,90.0276,90.1036,90.0276,90.0561,8567.0
2021-03-26 12:35:00,94.74,94.76,94.68,94.74,10125.0,90.0941,90.1131,90.0371,90.0941,10125.0
2021-03-26 12:40:00,94.74,94.78,94.7,94.7,9464.0,90.0941,90.1322,90.0561,90.0561,9464.0
2021-03-26 12:45:00,94.7,94.86,94.69,94.83,11791.0,90.0561,90.2082,90.0466,90.1797,11791.0
2021-03-26 12:50:00,94.83,94.88,94.82,94.86,6684.0,90.1797,90.2273,90.1702,90.2082,6684.0
2021-03-26 12:55:00,94.89,94.97,94.82,94.84,9233.0,90.2368,90.3128,90.1702,90.1892,9233.0
2021-03-26 13:00:00,94.83,94.92,94.8,94.92,8860.0,90.1797,90.2653,90.1512,90.2653,8860.0
2021-03-26 13:05:00,94.92,94.98,94.92,94.97,6475.0,90.2653,90.3223,90.2653,90.3128,6475.0
2021-03-26 13:10:00,94.97,94.98,94.86,94.89,8324.0,90.3128,90.3223,90.2082,90.2368,8324.0
2021-03-26 13:15:00,94.89,95.09,94.89,95.05,49155.0,90.2368,90.427,90.2368,90.3889,49155.0
2021-03-26 13:20:00,95.04,95.18,94.98,95.15,18154.0,90.3794,90.5125,90.3223,90.484,18154.0
2021-03-26 13:25:00,95.15,95.2,95.0,95.0,28675.0,90.484,90.5316,90.3414,90.3414,28675.0
2021-03-26 13:30:00,95.01,95.01,94.68,94.69,27081.0,90.3509,90.3509,90.0371,90.0466,27081.0
2021-03-26 13:35:00,94.7,94.75,94.64,94.68,48775.0,90.0561,90.1036,89.999,90.0371,48775.0
2021-03-26 13:40:00,94.69,94.75,94.64,94.68,11587.0,90.0466,90.1036,89.999,90.0371,11587.0
2021-03-26 13:45:00,94.69,94.71,94.52,94.58,40335.0,90.0466,90.0656,89.8849,89.942,40335.0
2021-03-26 13:50:00,94.57,94.61,94.42,94.51,17292.0,89.9325,89.9705,89.7898,89.8754,17292.0
2021-03-26 13:55:00,94.51,94.71,94.5,94.71,43061.0,89.8754,90.0656,89.8659,90.0656,43061.0
2021-03-26 14:00:00,94.7,94.82,94.69,94.76,11211.0,90.0561,90.1702,90.0466,90.1131,11211.0
2021-03-26 14:05:00,94.85,94.91,94.8,94.91,19016.0,90.1987,90.2558,90.1512,90.2558,19016.0
2021-03-26 14:10:00,94.9,95.13,94.89,94.98,24622.0,90.2463,90.465,90.2368,90.3223,24622.0
2021-03-26 14:15:00,94.97,95.2,94.97,95.2,17958.0,90.3128,90.5316,90.3128,90.5316,17958.0
2021-03-26 14:20:00,95.21,95.39,95.2,95.31,36472.0,90.5411,90.7122,90.5316,90.6362,36472.0
2021-03-26 14:25:00,95.31,95.41,95.24,95.29,23195.0,90.6362,90.7313,90.5696,90.6171,23195.0
2021-03-26 14:30:00,95.29,95.35,95.15,95.18,42757.0,90.6171,90.6742,90.484,90.5125,42757.0
2021-03-26 14:35:00,95.18,95.25,95.06,95.06,22119.0,90.5125,90.5791,90.3984,90.3984,22119.0
2021-03-26 14:40:00,95.08,95.12,94.91,94.95,24522.0,90.4174,90.4555,90.2558,90.2938,24522.0
2021-03-26 14:45:00,94.95,95.14,94.9,95.03,23248.0,90.2938,90.4745,90.2463,90.3699,23248.0
2021-03-26 14:50:00,95.03,95.2,95.03,95.19,23695.0,90.3699,90.5316,90.3699,90.5221,23695.0
2021-03-26 14:55:00,95.18,95.19,95.08,95.14,23267.0,90.5125,90.5221,90.4174,90.4745,23267.0
2021-03-26 15:00:00,95.13,95.47,95.09,95.4,52737.0,90.465,90.7883,90.427,90.7218,52737.0
2021-03-26 15:05:00,95.36,95.37,94.76,94.77,18318.0,90.6837,90.6932,90.1131,90.1226,18318.0
2021-03-26 15:10:00,94.77,94.96,94.72,94.86,18472.0,90.1226,90.3033,90.0751,90.2082,18472.0
2021-03-26 15:15:00,94.86,94.94,94.8,94.93,19444.0,90.2082,90.2843,90.1512,90.2748,19444.0
2021-03-26 15:20:00,94.92,94.94,94.75,94.75,16950.0,90.2653,90.2843,90.1036,90.1036,16950.0
2021-03-26 15:25:00,94.75,94.8,94.58,94.66,33398.0,90.1036,90.1512,89.942,90.018,33398.0
2021-03-26 15:30:00,94.66,94.85,94.59,94.84,29383.0,90.018,90.1987,89.9515,90.1892,29383.0
2021-03-26 15:35:00,94.84,94.95,94.8,94.82,32848.0,90.1892,90.2938,90.1512,90.1702,32848.0
2021-03-26 15:40:00,94.82,94.9,94.81,94.88,27465.0,90.1702,90.2463,90.1607,90.2273,27465.0
2021-03-26 15:45:00,94.89,95.06,94.85,95.03,29905.0,90.2368,90.3984,90.1987,90.3699,29905.0
2021-03-26 15:50:00,95.03,95.12,94.9,95.04,62384.0,90.3699,90.4555,90.2463,90.3794,62384.0
2021-03-26 15:55:00,95.04,95.43,95.03,95.19,183979.0,90.3794,90.7503,90.3699,90.5221,183979.0
2021-03-29 09:30:00,95.03,95.29,94.12,95.22,40804.0,90.3699,90.6171,89.5045,90.5506,40804.0
2021-03-29 09:35:00,95.2,95.47,94.97,95.46,10605.0,90.5316,90.7883,90.3128,90.7788,10605.0
2021-03-29 09:40:00,95.43,95.57,95.24,95.55,10335.0,90.7503,90.8834,90.5696,90.8644,10335.0
2021-03-29 09:45:00,95.55,95.65,95.29,95.39,15472.0,90.8644,90.9595,90.6171,90.7122,15472.0
2021-03-29 09:50:00,95.42,95.42,95.14,95.14,7743.0,90.7408,90.7408,90.4745,90.4745,7743.0
2021-03-29 09:55:00,95.15,95.45,95.11,95.35,27777.0,90.484,90.7693,90.446,90.6742,27777.0
2021-03-29 10:00:00,95.39,95.39,95.11,95.33,10028.0,90.7122,90.7122,90.446,90.6552,10028.0
2021-03-29 10:05:00,95.37,95.55,95.32,95.54,36694.0,90.6932,90.8644,90.6457,90.8549,36694.0
2021-03-29 10:10:00,95.55,95.6,95.41,95.47,25624.0,90.8644,90.9119,90.7313,90.7883,25624.0
2021-03-29 10:15:00,95.45,95.6,95.43,95.51,10513.0,90.7693,90.9119,90.7503,90.8264,10513.0
2021-03-29 10:20:00,95.51,95.61,95.47,95.5,9121.0,90.8264,90.9215,90.7883,90.8168,9121.0
2021-03-29 10:25:00,95.5,95.72,95.5,95.55,9020.0,90.8168,91.0261,90.8168,90.8644,9020.0
2021-03-29 10:30:00,95.56,95.58,95.45,95.54,9547.0,90.8739,90.8929,90.7693,90.8549,9547.0
2021-03-29 10:35:00,95.55,95.59,95.48,95.49,16730.0,90.8644,90.9024,90.7978,90.8073,16730.0
2021-03-29 10:40:00,95.52,95.53,95.14,95.14,30244.0,90.8359,90.8454,90.4745,90.4745,30244.0
2021-03-29 10:45:00,95.15,95.38,95.11,95.38,17220.0,90.484,90.7027,90.446,90.7027,17220.0
2021-03-29 10:50:00,95.35,95.44,95.27,95.31,25198.0,90.6742,90.7598,90.5981,90.6362,25198.0
2021-03-29 10:55:00,95.32,95.47,95.23,95.47,8788.0,90.6457,90.7883,90.5601,90.7883,8788.0
2021-03-29 11:00:00,95.47,95.57,95.4,95.52,13271.0,90.7883,90.8834,90.7218,90.8359,13271.0
2021-03-29 11:05:00,95.53,95.53,95.43,95.51,7263.0,90.8454,90.8454,90.7503,90.8264,7263.0
2021-03-29 11:10:00,95.53,95.78,95.49,95.76,15739.0,90.8454,91.0831,90.8073,91.0641,15739.0
2021-03-29 11:15:00,95.74,95.94,95.74,95.83,9016.0,91.0451,91.2353,91.0451,91.1307,9016.0
2021-03-29 11:20:00,95.87,96.0,95.8,95.91,19909.0,91.1687,91.2923,91.1021,91.2067,19909.0
2021-03-29 11:25:00,95.89,95.91,95.77,95.87,9705.0,91.1877,91.2067,91.0736,91.1687,9705.0
2021-03-29 11:30:00,95.89,96.0,95.88,95.95,12727.0,91.1877,91.2923,91.1782,91.2448,12727.0
2021-03-29 11:35:00,95.94,96.03,95.91,95.97,20333.0,91.2353,91.3209,91.2067,91.2638,20333.0
2021-03-29 11:40:00,95.97,95.97,95.88,95.94,6293.0,91.2638,91.2638,91.1782,91.2353,6293.0
2021-03-29 11:45:00,95.95,96.07,95.95,96.07,4863.0,91.2448,91.3589,91.2448,91.3589,4863.0
2021-03-29 11:50:00,96.08,96.13,95.72,95.72,9526.0,91.3684,91.416,91.0261,91.0261,9526.0
2021-03-29 11:55:00,95.73,96.0,95.68,95.93,9233.0,91.0356,91.2923,90.988,91.2258,9233.0
2021-03-29 12:00:00,95.95,95.95,95.84,95.84,3801.0,91.2448,91.2448,91.1402,91.1402,3801.0
2021-03-29 12:05:00,95.85,95.88,95.72,95.75,10858.0,91.1497,91.1782,91.0261,91.0546,10858.0
2021-03-29 12:10:00,95.76,95.86,95.76,95.8,6707.0,91.0641,91.1592,91.0641,91.1021,6707.0
2021-03-29 12:15:00,95.81,95.82,95.64,95.68,10477.0,91.1116,91.1212,90.95,90.988,10477.0
2021-03-29 12:20:00,95.68,95.74,95.64,95.66,32544.0,90.988,91.0451,90.95,90.969,32544.0
2021-03-29 12:25:00,95.65,95.87,95.64,95.8,10397.0,90.9595,91.1687,90.95,91.1021,10397.0
2021-03-29 12:30:00,95.81,95.92,95.79,95.87,9030.0,91.1116,91.2163,91.0926,91.1687,9030.0
2021-03-29 12:35:00,95.85,95.9,95.79,95.84,6551.0,91.1497,91.1972,91.0926,91.1402,6551.0
2021-03-29 12:40:00,95.8,95.86,95.78,95.82,9024.0,91.1021,91.1592,91.0831,91.1212,9024.0
2021-03-29 12:45:00,95.81,95.87,95.77,95.86,5496.0,91.1116,91.1687,91.0736,91.1592,5496.0
2021-03-29 12:50:00,95.88,95.93,95.88,95.91,7692.0,91.1782,91.2258,91.1782,91.2067,7692.0
2021-03-29 12:55:00,95.95,95.95,95.75,95.77,13815.0,91.2448,91.2448,91.0546,91.0736,13815.0
2021-03-29 13:00:00,95.8,95.84,95.75,95.78,10908.0,91.1021,91.1402,91.0546,91.0831,10908.0
2021-03-29 13:05:00,95.8,95.95,95.8,95.89,10883.0,91.1021,91.2448,91.1021,91.1877,10883.0
2021-03-29 13:10:00,95.86,95.91,95.81,95.85,7346.0,91.1592,91.2067,91.1116,91.1497,7346.0
2021-03-29 13:15:00,95.86,95.9,95.82,95.85,9219.0,91.1592,91.1972,91.1212,91.1497,9219.0
2021-03-29 13:20:00,95.88,95.94,95.79,95.8,19324.0,91.1782,91.2353,91.0926,91.1021,19324.0
2021-03-29 13:25:00,95.82,95.83,95.68,95.81,19856.0,91.1212,91.1307,90.988,91.1116,19856.0
2021-03-29 13:30:00,95.81,96.08,95.77,96.07,15528.0,91.1116,91.3684,91.0736,91.3589,15528.0
2021-03-29 13:35:00,96.11,96.34,96.11,96.27,44271.0,91.3969,91.6157,91.3969,91.5491,44271.0
2021-03-29 13:40:00,96.31,96.49,96.3,96.46,24900.0,91.5871,91.7583,91.5776,91.7298,24900.0
2021-03-29 13:45:00,96.46,96.63,96.43,96.52,28273.0,91.7298,91.8914,91.7012,91.7868,28273.0
2021-03-29 13:50:00,96.5,96.73,96.47,96.69,40131.0,91.7678,91.9865,91.7393,91.9485,40131.0
2021-03-29 13:55:00,96.7,96.7,96.46,96.62,37875.0,91.958,91.958,91.7298,91.8819,37875.0
2021-03-29 14:00:00,96.6,96.73,96.45,96.73,20565.0,91.8629,91.9865,91.7203,91.9865,20565.0
2021-03-29 14:05:00,96.74,96.92,96.57,96.66,37600.0,91.996,92.1672,91.8344,91.92,37600.0
2021-03-29 14:10:00,96.7,96.77,96.59,96.76,15305.0,91.958,92.0246,91.8534,92.0151,15305.0
2021-03-29 14:15:00,96.74,96.75,96.58,96.75,20054.0,91.996,92.0056,91.8439,92.0056,20054.0
2021-03-29 14:20:00,96.73,96.82,96.64,96.79,23935.0,91.9865,92.0721,91.9009,92.0436,23935.0
2021-03-29 14:25:00,96.82,96.98,96.78,96.85,32668.0,92.0721,92.2243,92.0341,92.1006,32668.0
2021-03-29 14:30:00,96.83,96.83,96.56,96.71,25601.0,92.0816,92.0816,91.8249,91.9675,25601.0
2021-03-29 14:35:00,96.69,96.75,96.56,96.63,25620.0,91.9485,92.0056,91.8249,91.8914,25620.0
2021-03-29 14:40:00,96.64,96.71,96.57,96.7,22800.0,91.9009,91.9675,91.8344,91.958,22800.0
2021-03-29 14:45:00,96.69,96.95,96.69,96.93,25016.0,91.9485,92.1957,91.9485,92.1767,25016.0
2021-03-29 14:50:00,96.91,96.93,96.73,96.83,23534.0,92.1577,92.1767,91.9865,92.0816,23534.0
2021-03-29 14:55:00,96.79,96.81,96.67,96.74,15997.0,92.0436,92.0626,91.9295,91.996,15997.0
2021-03-29 15:00:00,96.74,96.81,96.51,96.54,23175.0,91.996,92.0626,91.7773,91.8058,23175.0
2021-03-29 15:05:00,96.53,96.7,96.52,96.61,20947.0,91.7963,91.958,91.7868,91.8724,20947.0
2021-03-29 15:10:00,96.61,96.65,96.45,96.5,19153.0,91.8724,91.9105,91.7203,91.7678,19153.0
2021-03-29 15:15:00,96.49,96.57,96.42,96.54,26665.0,91.7583,91.8344,91.6917,91.8058,26665.0
2021-03-29 15:20:00,96.57,96.63,96.55,96.6,17695.0,91.8344,91.8914,91.8154,91.8629,17695.0
2021-03-29 15:25:00,96.59,96.61,96.43,96.53,21309.0,91.8534,91.8724,91.7012,91.7963,21309.0
2021-03-29 15:30:00,96.52,96.63,96.51,96.55,24239.0,91.7868,91.8914,91.7773,91.8154,24239.0
2021-03-29 15:35:00,96.53,96.53,96.4,96.46,26414.0,91.7963,91.7963,91.6727,91.7298,26414.0
2021-03-29 15:40:00,96.47,96.5,96.35,96.47,34322.0,91.7393,91.7678,91.6252,91.7393,34322.0
2021-03-29 15:45:00,96.46,96.5,96.39,96.39,55081.0,91.7298,91.7678,91.6632,91.6632,55081.0
2021-03-29 15:50:00,96.38,96.41,96.28,96.34,66891.0,91.6537,91.6822,91.5586,91.6157,66891.0
2021-03-29 15:55:00,96.34,96.34,96.13,96.21,115725.0,91.6157,91.6157,91.416,91.492,115725.0
2021-03-30 09:30:00,96.03,96.33,95.92,96.33,20048.0,91.3209,91.6061,91.2163,91.6061,20048.0
2021-03-30 09:35:00,96.37,96.37,95.77,95.87,10959.0,91.6442,91.6442,91.0736,91.1687,10959.0
2021-03-30 09:40:00,95.85,96.31,95.84,96.31,5139.0,91.1497,91.5871,91.1402,91.5871,5139.0
2021-03-30 09:45:00,96.33,96.33,95.92,96.08,9523.0,91.6061,91.6061,91.2163,91.3684,9523.0
2021-03-30 09:50:00,96.04,96.09,95.51,95.62,4925.0,91.3304,91.3779,90.8264,90.931,4925.0
2021-03-30 09:55:00,95.67,95.72,95.5,95.5,3532.0,90.9785,91.0261,90.8168,90.8168,3532.0
2021-03-30 10:00:00,95.59,95.68,95.48,95.61,4838.0,90.9024,90.988,90.7978,90.9215,4838.0
2021-03-30 10:05:00,95.5,95.7,95.48,95.54,13970.0,90.8168,91.007,90.7978,90.8549,13970.0
2021-03-30 10:10:00,95.54,95.56,95.41,95.48,9375.0,90.8549,90.8739,90.7313,90.7978,9375.0
2021-03-30 10:15:00,95.49,95.53,95.35,95.39,8614.0,90.8073,90.8454,90.6742,90.7122,8614.0
2021-03-30 10:20:00,95.39,95.57,95.37,95.54,8385.0,90.7122,90.8834,90.6932,90.8549,8385.0
2021-03-30 10:25:00,95.56,95.71,95.53,95.7,6837.0,90.8739,91.0166,90.8454,91.007,6837.0
2021-03-30 10:30:00,95.63,95.75,95.63,95.69,6092.0,90.9405,91.0546,90.9405,90.9975,6092.0
2021-03-30 10:35:00,95.66,95.74,95.56,95.56,5986.0,90.969,91.0451,90.8739,90.8739,5986.0
2021-03-30 10:40:00,95.57,95.61,95.42,95.42,7505.0,90.8834,90.9215,90.7408,90.7408,7505.0
2021-03-30 10:45:00,95.44,95.58,95.38,95.58,13311.0,90.7598,90.8929,90.7027,90.8929,13311.0
2021-03-30 10:50:00,95.58,95.58,95.24,95.28,7467.0,90.8929,90.8929,90.5696,90.6076,7467.0
2021-03-30 10:55:00,95.32,95.33,95.23,95.23,7886.0,90.6457,90.6552,90.5601,90.5601,7886.0
2021-03-30 11:00:00,95.19,95.23,95.03,95.03,10325.0,90.5221,90.5601,90.3699,90.3699,10325.0
2021-03-30 11:05:00,95.03,95.16,95.02,95.13,9517.0,90.3699,90.4935,90.3604,90.465,9517.0
2021-03-30 11:10:00,95.12,95.16,94.92,95.1,21628.0,90.4555,90.4935,90.2653,90.4365,21628.0
2021-03-30 11:15:00,95.13,95.22,94.93,94.96,4491.0,90.465,90.5506,90.2748,90.3033,4491.0
2021-03-30 11:20:00,94.94,95.1,94.93,95.02,5895.0,90.2843,90.4365,90.2748,90.3604,5895.0
2021-03-30 11:25:00,95.04,95.13,94.96,95.13,13264.0,90.3794,90.465,90.3033,90.465,13264.0
2021-03-30 11:30:00,95.1,95.1,94.95,95.0,10857.0,90.4365,90.4365,90.2938,90.3414,10857.0
2021-03-30 11:35:00,95.0,95.07,94.83,94.93,11654.0,90.3414,90.4079,90.1797,90.2748,11654.0
2021-03-30 11:40:00,94.94,95.04,94.93,95.04,9378.0,90.2843,90.3794,90.2748,90.3794,9378.0
2021-03-30 11:45:00,95.05,95.13,95.0,95.02,9250.0,90.3889,90.465,90.3414,90.3604,9250.0
2021-03-30 11:50:00,95.01,95.15,95.01,95.06,7771.0,90.3509,90.484,90.3509,90.3984,7771.0
2021-03-30 11:55:00,95.06,95.1,94.94,95.07,15774.0,90.3984,90.4365,90.2843,90.4079,15774.0
2021-03-30 12:00:00,95.05,95.13,95.03,95.05,7927.0,90.3889,90.465,90.3699,90.3889,7927.0
2021-03-30 12:05:00,95.02,95.07,94.99,95.04,9296.0,90.3604,90.4079,90.3319,90.3794,9296.0
2021-03-30 12:10:00,95.07,95.08,94.95,94.98,7064.0,90.4079,90.4174,90.2938,90.3223,7064.0
2021-03-30 12:15:00,95.0,95.0,94.86,94.9,8023.0,90.3414,90.3414,90.2082,90.2463,8023.0
2021-03-30 12:20:00,94.85,94.96,94.81,94.96,6650.0,90.1987,90.3033,90.1607,90.3033,6650.0
2021-03-30 12:25:00,94.92,94.95,94.84,94.85,10528.0,90.2653,90.2938,90.1892,90.1987,10528.0
2021-03-30 12:30:00,94.84,95.06,94.84,95.03,7535.0,90.1892,90.3984,90.1892,90.3699,7535.0
2021-03-30 12:35:00,94.99,95.05,94.95,95.02,5882.0,90.3319,90.3889,90.2938,90.3604,5882.0
2021-03-30 12:40:00,95.0,95.04,94.95,94.98,7651.0,90.3414,90.3794,90.2938,90.3223,7651.0
2021-03-30 12:45:00,94.99,94.99,94.86,94.88,5587.0,90.3319,90.3319,90.2082,90.2273,5587.0
2021-03-30 12:50:00,94.89,95.0,94.84,94.98,6276.0,90.2368,90.3414,90.1892,90.3223,6276.0
2021-03-30 12:55:00,95.0,95.04,94.97,95.04,6386.0,90.3414,90.3794,90.3128,90.3794,6386.0
2021-03-30 13:00:00,95.06,95.09,95.0,95.09,11385.0,90.3984,90.427,90.3414,90.427,11385.0
2021-03-30 13:05:00,95.1,95.13,95.04,95.12,11171.0,90.4365,90.465,90.3794,90.4555,11171.0
2021-03-30 13:10:00,95.12,95.18,95.08,95.08,8114.0,90.4555,90.5125,90.4174,90.4174,8114.0
2021-03-30 13:15:00,95.09,95.1,94.97,94.98,28115.0,90.427,90.4365,90.3128,90.3223,28115.0
2021-03-30 13:20:00,94.98,95.06,94.94,95.02,12534.0,90.3223,90.3984,90.2843,90.3604,12534.0
2021-03-30 13:25:00,95.03,95.1,95.03,95.09,5417.0,90.3699,90.4365,90.3699,90.427,5417.0
2021-03-30 13:30:00,95.11,95.15,95.04,95.05,12858.0,90.446,90.484,90.3794,90.3889,12858.0
2021-03-30 13:35:00,95.05,95.23,95.04,95.14,18220.0,90.3889,90.5601,90.3794,90.4745,18220.0
2021-03-30 13:40:00,95.13,95.19,95.12,95.12,7006.0,90.465,90.5221,90.4555,90.4555,7006.0
2021-03-30 13:45:00,95.13,95.25,95.13,95.23,12094.0,90.465,90.5791,90.465,90.5601,12094.0
2021-03-30 13:50:00,95.22,95.27,95.21,95.24,6803.0,90.5506,90.5981,90.5411,90.5696,6803.0
2021-03-30 13:55:00,95.25,95.35,95.24,95.34,8520.0,90.5791,90.6742,90.5696,90.6647,8520.0
2021-03-30 14:00:00,95.33,95.37,95.23,95.24,12643.0,90.6552,90.6932,90.5601,90.5696,12643.0
2021-03-30 14:05:00,95.26,95.39,95.26,95.34,11277.0,90.5886,90.7122,90.5886,90.6647,11277.0
2021-03-30 14:10:00,95.35,95.39,95.32,95.36,16542.0,90.6742,90.7122,90.6457,90.6837,16542.0
2021-03-30 14:15:00,95.35,95.37,95.32,95.35,27199.0,90.6742,90.6932,90.6457,90.6742,27199.0
2021-03-30 14:20:00,95.36,95.4,95.33,95.37,10807.0,90.6837,90.7218,90.6552,90.6932,10807.0
2021-03-30 14:25:00,95.35,95.41,95.33,95.39,5855.0,90.6742,90.7313,90.6552,90.7122,5855.0
2021-03-30 14:30:00,95.39,95.39,95.2,95.2,10880.0,90.7122,90.7122,90.5316,90.5316,10880.0
2021-03-30 14:35:00,95.2,95.25,95.13,95.23,14707.0,90.5316,90.5791,90.465,90.5601,14707.0
2021-03-30 14:40:00,95.25,95.32,95.22,95.28,5744.0,90.5791,90.6457,90.5506,90.6076,5744.0
2021-03-30 14:45:00,95.29,95.35,95.25,95.35,8754.0,90.6171,90.6742,90.5791,90.6742,8754.0
2021-03-30 14:50:00,95.36,95.36,95.25,95.25,11399.0,90.6837,90.6837,90.5791,90.5791,11399.0
2021-03-30 14:55:00,95.25,95.43,95.23,95.43,10764.0,90.5791,90.7503,90.5601,90.7503,10764.0
2021-03-30 15:00:00,95.4,95.52,95.37,95.5,18595.0,90.7218,90.8359,90.6932,90.8168,18595.0
2021-03-30 15:05:00,95.49,95.54,95.49,95.53,6791.0,90.8073,90.8549,90.8073,90.8454,6791.0
2021-03-30 15:10:00,95.53,95.53,95.41,95.45,15226.0,90.8454,90.8454,90.7313,90.7693,15226.0
2021-03-30 15:15:00,95.43,95.46,95.36,95.41,10920.0,90.7503,90.7788,90.6837,90.7313,10920.0
2021-03-30 15:20:00,95.45,95.53,95.4,95.53,8831.0,90.7693,90.8454,90.7218,90.8454,8831.0
2021-03-30 15:25:00,95.53,95.63,95.52,95.61,9744.0,90.8454,90.9405,90.8359,90.9215,9744.0
2021-03-30 15:30:00,95.61,95.62,95.48,95.53,16166.0,90.9215,90.931,90.7978,90.8454,16166.0
2021-03-30 15:35:00,95.53,95.74,95.53,95.67,17595.0,90.8454,91.0451,90.8454,90.9785,17595.0
2021-03-30 15:40:00,95.69,95.69,95.49,95.53,24710.0,90.9975,90.9975,90.8073,90.8454,24710.0
2021-03-30 15:45:00,95.53,95.55,95.45,95.48,40069.0,90.8454,90.8644,90.7693,90.7978,40069.0
2021-03-30 15:50:00,95.47,95.47,95.21,95.24,55616.0,90.7883,90.7883,90.5411,90.5696,55616.0
2021-03-30 15:55:00,95.23,95.57,95.18,95.57,342009.0,90.5601,90.8834,90.5125,90.8834,342009.0
2021-03-31 09:30:00,95.55,95.55,94.91,95.48,68617.0,90.8644,90.8644,90.2558,90.7978,68617.0
2021-03-31 09:35:00,95.55,95.63,95.31,95.41,23373.0,90.8644,90.9405,90.6362,90.7313,23373.0
2021-03-31 09:40:00,95.4,95.59,95.35,95.53,30244.0,90.7218,90.9024,90.6742,90.8454,30244.0
2021-03-31 09:45:00,95.47,95.68,95.42,95.53,18313.0,90.7883,90.988,90.7408,90.8454,18313.0
2021-03-31 09:50:00,95.5,95.62,95.45,95.5,32492.0,90.8168,90.931,90.7693,90.8168,32492.0
2021-03-31 09:55:00,95.47,95.62,95.43,95.53,16644.0,90.7883,90.931,90.7503,90.8454,16644.0
2021-03-31 10:00:00,95.58,95.59,95.1,95.1,14607.0,90.8929,90.9024,90.4365,90.4365,14607.0
2021-03-31 10:05:00,95.16,95.26,94.97,95.16,46874.0,90.4935,90.5886,90.3128,90.4935,46874.0
2021-03-31 10:10:00,95.17,95.22,95.0,95.02,34729.0,90.503,90.5506,90.3414,90.3604,34729.0
2021-03-31 10:15:00,94.97,95.06,94.84,95.01,8663.0,90.3128,90.3984,90.1892,90.3509,8663.0
2021-03-31 10:20:00,95.03,95.07,94.84,95.01,24072.0,90.3699,90.4079,90.1892,90.3509,24072.0
2021-03-31 10:25:00,95.01,95.06,94.92,95.01,24143.0,90.3509,90.3984,90.2653,90.3509,24143.0
2021-03-31 10:30:00,95.03,95.08,94.94,94.96,8583.0,90.3699,90.4174,90.2843,90.3033,8583.0
2021-03-31 10:35:00,94.96,94.96,94.69,94.85,12002.0,90.3033,90.3033,90.0466,90.1987,12002.0
2021-03-31 10:40:00,94.87,94.98,94.83,94.97,18418.0,90.2177,90.3223,90.1797,90.3128,18418.0
2021-03-31 10:45:00,94.97,95.08,94.94,95.05,8495.0,90.3128,90.4174,90.2843,90.3889,8495.0
2021-03-31 10:50:00,95.03,95.08,94.91,94.98,18805.0,90.3699,90.4174,90.2558,90.3223,18805.0
2021-03-31 10:55:00,94.99,95.13,94.94,94.96,10970.0,90.3319,90.465,90.2843,90.3033,10970.0
2021-03-31 11:00:00,94.93,95.0,94.81,94.98,14710.0,90.2748,90.3414,90.1607,90.3223,14710.0
2021-03-31 11:05:00,94.99,95.05,94.81,94.81,9504.0,90.3319,90.3889,90.1607,90.1607,9504.0
2021-03-31 11:10:00,94.84,95.04,94.84,95.0,14851.0,90.1892,90.3794,90.1892,90.3414,14851.0
2021-03-31 11:15:00,94.99,95.06,94.94,95.0,10236.0,90.3319,90.3984,90.2843,90.3414,10236.0
2021-03-31 11:20:00,95.0,95.01,94.72,94.72,8296.0,90.3414,90.3509,90.0751,90.0751,8296.0
2021-03-31 11:25:00,94.71,94.8,94.7,94.73,7769.0,90.0656,90.1512,90.0561,90.0846,7769.0
2021-03-31 11:30:00,94.72,94.94,94.71,94.91,12377.0,90.0751,90.2843,90.0656,90.2558,12377.0
2021-03-31 11:35:00,94.92,95.03,94.9,95.0,5282.0,90.2653,90.3699,90.2463,90.3414,5282.0
2021-03-31 11:40:00,95.01,95.16,95.0,95.16,7166.0,90.3509,90.4935,90.3414,90.4935,7166.0
2021-03-31 11:45:00,95.17,95.26,95.15,95.16,6260.0,90.503,90.5886,90.484,90.4935,6260.0
2021-03-31 11:50:00,95.16,95.28,95.11,95.28,12371.0,90.4935,90.6076,90.446,90.6076,12371.0
2021-03-31 11:55:00,95.29,95.33,95.26,95.33,6010.0,90.6171,90.6552,90.5886,90.6552,6010.0
2021-03-31 12:00:00,95.31,95.4,95.29,95.33,21376.0,90.6362,90.7218,90.6171,90.6552,21376.0
2021-03-31 12:05:00,95.33,95.45,95.31,95.32,41425.0,90.6552,90.7693,90.6362,90.6457,41425.0
2021-03-31 12:10:00,95.31,95.44,95.31,95.42,12606.0,90.6362,90.7598,90.6362,90.7408,12606.0
2021-03-31 12:15:00,95.4,95.49,95.39,95.49,13529.0,90.7218,90.8073,90.7122,90.8073,13529.0
2021-03-31 12:20:00,95.48,95.52,95.45,95.48,7346.0,90.7978,90.8359,90.7693,90.7978,7346.0
2021-03-31 12:25:00,95.49,95.52,95.33,95.34,15498.0,90.8073,90.8359,90.6552,90.6647,15498.0
2021-03-31 12:30:00,95.33,95.33,95.16,95.22,12487.0,90.6552,90.6552,90.4935,90.5506,12487.0
2021-03-31 12:35:00,95.23,95.23,95.09,95.17,9066.0,90.5601,90.5601,90.427,90.503,9066.0
2021-03-31 12:40:00,95.15,95.27,95.15,95.26,4541.0,90.484,90.5981,90.484,90.5886,4541.0
2021-03-31 12:45:00,95.27,95.35,95.22,95.29,8290.0,90.5981,90.6742,90.5506,90.6171,8290.0
2021-03-31 12:50:00,95.3,95.31,95.23,95.26,12156.0,90.6267,90.6362,90.5601,90.5886,12156.0
2021-03-31 12:55:00,95.26,95.38,95.25,95.36,2835.0,90.5886,90.7027,90.5791,90.6837,2835.0
2021-03-31 13:00:00,95.38,95.56,95.37,95.51,13638.0,90.7027,90.8739,90.6932,90.8264,13638.0
2021-03-31 13:05:00,95.47,95.5,95.35,95.5,4892.0,90.7883,90.8168,90.6742,90.8168,4892.0
2021-03-31 13:10:00,95.5,95.52,95.44,95.48,16680.0,90.8168,90.8359,90.7598,90.7978,16680.0
2021-03-31 13:15:00,95.47,95.5,95.32,95.33,6138.0,90.7883,90.8168,90.6457,90.6552,6138.0
2021-03-31 13:20:00,95.35,95.44,95.33,95.41,13086.0,90.6742,90.7598,90.6552,90.7313,13086.0
2021-03-31 13:25:00,95.4,95.45,95.37,95.42,9990.0,90.7218,90.7693,90.6932,90.7408,9990.0
2021-03-31 13:30:00,95.43,95.48,95.41,95.41,11603.0,90.7503,90.7978,90.7313,90.7313,11603.0
2021-03-31 13:35:00,95.43,95.46,95.39,95.41,8187.0,90.7503,90.7788,90.7122,90.7313,8187.0
2021-03-31 13:40:00,95.4,95.43,95.3,95.35,20579.0,90.7218,90.7503,90.6267,90.6742,20579.0
2021-03-31 13:45:00,95.35,95.6,95.34,95.58,15869.0,90.6742,90.9119,90.6647,90.8929,15869.0
2021-03-31 13:50:00,95.58,95.61,95.5,95.53,9867.0,90.8929,90.9215,90.8168,90.8454,9867.0
2021-03-31 13:55:00,95.51,95.53,95.46,95.5,7503.0,90.8264,90.8454,90.7788,90.8168,7503.0
2021-03-31 14:00:00,95.5,95.5,95.42,95.43,21458.0,90.8168,90.8168,90.7408,90.7503,21458.0
2021-03-31 14:05:00,95.43,95.49,95.4,95.43,10977.0,90.7503,90.8073,90.7218,90.7503,10977.0
2021-03-31 14:10:00,95.42,95.51,95.39,95.5,6211.0,90.7408,90.8264,90.7122,90.8168,6211.0
2021-03-31 14:15:00,95.5,95.53,95.42,95.49,14479.0,90.8168,90.8454,90.7408,90.8073,14479.0
2021-03-31 14:20:00,95.5,95.58,95.48,95.52,7240.0,90.8168,90.8929,90.7978,90.8359,7240.0
2021-03-31 14:25:00,95.5,95.5,95.38,95.39,14397.0,90.8168,90.8168,90.7027,90.7122,14397.0
2021-03-31 14:30:00,95.38,95.44,95.36,95.43,12750.0,90.7027,90.7598,90.6837,90.7503,12750.0
2021-03-31 14:35:00,95.43,95.57,95.43,95.49,16254.0,90.7503,90.8834,90.7503,90.8073,16254.0
2021-03-31 14:40:00,95.48,95.56,95.44,95.52,13164.0,90.7978,90.8739,90.7598,90.8359,13164.0
2021-03-31 14:45:00,95.52,95.53,95.46,95.52,11049.0,90.8359,90.8454,90.7788,90.8359,11049.0
2021-03-31 14:50:00,95.52,95.54,95.46,95.51,10694.0,90.8359,90.8549,90.7788,90.8264,10694.0
2021-03-31 14:55:00,95.53,95.56,95.44,95.47,9401.0,90.8454,90.8739,90.7598,90.7883,9401.0
2021-03-31 15:00:00,95.47,95.47,95.36,95.41,14397.0,90.7883,90.7883,90.6837,90.7313,14397.0
2021-03-31 15:05:00,95.38,95.39,95.29,95.31,18688.0,90.7027,90.7122,90.6171,90.6362,18688.0
2021-03-31 15:10:00,95.31,95.34,95.21,95.27,17863.0,90.6362,90.6647,90.5411,90.5981,17863.0
2021-03-31 15:15:00,95.26,95.35,95.25,95.3,20371.0,90.5886,90.6742,90.5791,90.6267,20371.0
2021-03-31 15:20:00,95.29,95.3,95.17,95.27,39150.0,90.6171,90.6267,90.503,90.5981,39150.0
2021-03-31 15:25:00,95.26,95.4,95.26,95.31,16740.0,90.5886,90.7218,90.5886,90.6362,16740.0
2021-03-31 15:30:00,95.31,95.38,95.25,95.35,39586.0,90.6362,90.7027,90.5791,90.6742,39586.0
2021-03-31 15:35:00,95.35,95.38,95.27,95.28,41098.0,90.6742,90.7027,90.5981,90.6076,41098.0
2021-03-31 15:40:00,95.27,95.44,95.26,95.34,36159.0,90.5981,90.7598,90.5886,90.6647,36159.0
2021-03-31 15:45:00,95.33,95.46,95.27,95.4,35431.0,90.6552,90.7788,90.5981,90.7218,35431.0
2021-03-31 15:50:00,95.38,95.57,95.26,95.54,77892.0,90.7027,90.8834,90.5886,90.8549,77892.0
2021-03-31 15:55:00,95.54,95.61,95.34,95.61,486884.0,90.8549,90.9215,90.6647,90.9215,486884.0
2021-04-01 09:30:00,95.45,95.5,94.75,94.94,65375.0,90.7693,90.8168,90.1036,90.2843,65375.0
2021-04-01 09:35:00,94.95,95.18,94.89,95.05,30718.0,90.2938,90.5125,90.2368,90.3889,30718.0
2021-04-01 09:40:00,95.08,95.29,94.94,95.1,20538.0,90.4174,90.6171,90.2843,90.4365,20538.0
2021-04-01 09:45:00,95.13,95.26,95.07,95.16,13133.0,90.465,90.5886,90.4079,90.4935,13133.0
2021-04-01 09:50:00,95.16,95.28,95.15,95.22,10953.0,90.4935,90.6076,90.484,90.5506,10953.0
2021-04-01 09:55:00,95.2,95.35,95.14,95.33,16089.0,90.5316,90.6742,90.4745,90.6552,16089.0
2021-04-01 10:00:00,95.33,95.51,95.27,95.44,19110.0,90.6552,90.8264,90.5981,90.7598,19110.0
2021-04-01 10:05:00,95.45,95.48,95.32,95.43,19382.0,90.7693,90.7978,90.6457,90.7503,19382.0
2021-04-01 10:10:00,95.43,95.43,95.31,95.36,8976.0,90.7503,90.7503,90.6362,90.6837,8976.0
2021-04-01 10:15:00,95.38,95.4,95.2,95.33,11680.0,90.7027,90.7218,90.5316,90.6552,11680.0
2021-04-01 10:20:00,95.31,95.42,95.29,95.4,14100.0,90.6362,90.7408,90.6171,90.7218,14100.0
2021-04-01 10:25:00,95.43,95.5,95.4,95.41,11782.0,90.7503,90.8168,90.7218,90.7313,11782.0
2021-04-01 10:30:00,95.39,95.56,95.38,95.46,11536.0,90.7122,90.8739,90.7027,90.7788,11536.0
2021-04-01 10:35:00,95.47,95.53,95.42,95.43,12683.0,90.7883,90.8454,90.7408,90.7503,12683.0
2021-04-01 10:40:00,95.43,95.48,95.33,95.33,8016.0,90.7503,90.7978,90.6552,90.6552,8016.0
2021-04-01 10:45:00,95.34,95.39,95.22,95.22,17102.0,90.6647,90.7122,90.5506,90.5506,17102.0
2021-04-01 10:50:00,95.27,95.34,95.24,95.29,14044.0,90.5981,90.6647,90.5696,90.6171,14044.0
2021-04-01 10:55:00,95.29,95.37,95.18,95.27,23728.0,90.6171,90.6932,90.5125,90.5981,23728.0
2021-04-01 11:00:00,95.26,95.39,95.23,95.39,15078.0,90.5886,90.7122,90.5601,90.7122,15078.0
2021-04-01 11:05:00,95.35,95.58,95.35,95.58,10501.0,90.6742,90.8929,90.6742,90.8929,10501.0
2021-04-01 11:10:00,95.58,95.61,95.49,95.52,10254.0,90.8929,90.9215,90.8073,90.8359,10254.0
2021-04-01 11:15:00,95.52,95.59,95.48,95.5,32867.0,90.8359,90.9024,90.7978,90.8168,32867.0
2021-04-01 11:20:00,95.53,95.79,95.53,95.69,12920.0,90.8454,91.0926,90.8454,90.9975,12920.0
2021-04-01 11:25:00,95.68,95.68,95.48,95.51,13930.0,90.988,90.988,90.7978,90.8264,13930.0
2021-04-01 11:30:00,95.49,95.54,95.4,95.41,15216.0,90.8073,90.8549,90.7218,90.7313,15216.0
2021-04-01 11:35:00,95.43,95.49,95.4,95.42,11992.0,90.7503,90.8073,90.7218,90.7408,11992.0
2021-04-01 11:40:00,95.4,95.55,95.39,95.52,15548.0,90.7218,90.8644,90.7122,90.8359,15548.0
2021-04-01 11:45:00,95.46,95.51,95.39,95.39,4666.0,90.7788,90.8264,90.7122,90.7122,4666.0
2021-04-01 11:50:00,95.42,95.55,95.38,95.52,9296.0,90.7408,90.8644,90.7027,90.8359,9296.0
2021-04-01 11:55:00,95.5,95.65,95.5,95.61,14476.0,90.8168,90.9595,90.8168,90.9215,14476.0
2021-04-01 12:00:00,95.63,95.71,95.62,95.7,3307.0,90.9405,91.0166,90.931,91.007,3307.0
2021-04-01 12:05:00,95.73,95.77,95.62,95.66,8096.0,91.0356,91.0736,90.931,90.969,8096.0
2021-04-01 12:10:00,95.67,95.7,95.6,95.62,5191.0,90.9785,91.007,90.9119,90.931,5191.0
2021-04-01 12:15:00,95.59,95.68,95.59,95.64,8210.0,90.9024,90.988,90.9024,90.95,8210.0
2021-04-01 12:20:00,95.65,95.77,95.65,95.76,6682.0,90.9595,91.0736,90.9595,91.0641,6682.0
2021-04-01 12:25:00,95.79,95.79,95.61,95.61,7882.0,91.0926,91.0926,90.9215,90.9215,7882.0
2021-04-01 12:30:00,95.63,95.64,95.52,95.61,22050.0,90.9405,90.95,90.8359,90.9215,22050.0
2021-04-01 12:35:00,95.6,95.73,95.59,95.68,20808.0,90.9119,91.0356,90.9024,90.988,20808.0
2021-04-01 12:40:00,95.65,95.71,95.61,95.65,5921.0,90.9595,91.0166,90.9215,90.9595,5921.0
2021-04-01 12:45:00,95.65,95.66,95.55,95.62,14362.0,90.9595,90.969,90.8644,90.931,14362.0
2021-04-01 12:50:00,95.64,95.76,95.61,95.73,14638.0,90.95,91.0641,90.9215,91.0356,14638.0
2021-04-01 12:55:00,95.73,95.74,95.58,95.64,49144.0,91.0356,91.0451,90.8929,90.95,49144.0
2021-04-01 13:00:00,95.65,95.67,95.57,95.63,5420.0,90.9595,90.9785,90.8834,90.9405,5420.0
2021-04-01 13:05:00,95.63,95.66,95.6,95.6,13376.0,90.9405,90.969,90.9119,90.9119,13376.0
2021-04-01 13:10:00,95.6,95.62,95.52,95.59,6474.0,90.9119,90.931,90.8359,90.9024,6474.0
2021-04-01 13:15:00,95.58,95.68,95.55,95.68,17364.0,90.8929,90.988,90.8644,90.988,17364.0
2021-04-01 13:20:00,95.66,95.68,95.6,95.6,7307.0,90.969,90.988,90.9119,90.9119,7307.0
2021-04-01 13:25:00,95.63,95.66,95.6,95.65,7980.0,90.9405,90.969,90.9119,90.9595,7980.0
2021-04-01 13:30:00,95.66,95.79,95.65,95.78,5739.0,90.969,91.0926,90.9595,91.0831,5739.0
2021-04-01 13:35:00,95.78,95.84,95.73,95.81,7935.0,91.0831,91.1402,91.0356,91.1116,7935.0
2021-04-01 13:40:00,95.78,95.8,95.71,95.71,6561.0,91.0831,91.1021,91.0166,91.0166,6561.0
2021-04-01 13:45:00,95.73,95.76,95.64,95.65,7738.0,91.0356,91.0641,90.95,90.9595,7738.0
2021-04-01 13:50:00,95.64,95.74,95.62,95.68,6250.0,90.95,91.0451,90.931,90.988,6250.0
2021-04-01 13:55:00,95.7,95.71,95.59,95.59,9798.0,91.007,91.0166,90.9024,90.9024,9798.0
2021-04-01 14:00:00,95.59,95.61,95.52,95.53,17268.0,90.9024,90.9215,90.8359,90.8454,17268.0
2021-04-01 14:05:00,95.52,95.65,95.51,95.62,10390.0,90.8359,90.9595,90.8264,90.931,10390.0
2021-04-01 14:10:00,95.61,95.63,95.57,95.6,45677.0,90.9215,90.9405,90.8834,90.9119,45677.0
2021-04-01 14:15:00,95.61,95.68,95.6,95.61,16147.0,90.9215,90.988,90.9119,90.9215,16147.0
2021-04-01 14:20:00,95.61,95.62,95.49,95.52,22176.0,90.9215,90.931,90.8073,90.8359,22176.0
2021-04-01 14:25:00,95.51,95.52,95.42,95.5,24498.0,90.8264,90.8359,90.7408,90.8168,24498.0
2021-04-01 14:30:00,95.49,95.49,95.38,95.38,12713.0,90.8073,90.8073,90.7027,90.7027,12713.0
2021-04-01 14:35:00,95.39,95.39,95.28,95.35,17296.0,90.7122,90.7122,90.6076,90.6742,17296.0
2021-04-01 14:40:00,95.35,95.39,95.16,95.16,39066.0,90.6742,90.7122,90.4935,90.4935,39066.0
2021-04-01 14:45:00,95.16,95.31,95.14,95.3,31839.0,90.4935,90.6362,90.4745,90.6267,31839.0
2021-04-01 14:50:00,95.31,95.44,95.21,95.38,40634.0,90.6362,90.7598,90.5411,90.7027,40634.0
2021-04-01 14:55:00,95.37,95.48,95.33,95.41,31407.0,90.6932,90.7978,90.6552,90.7313,31407.0
2021-04-01 15:00:00,95.4,95.42,95.31,95.33,15442.0,90.7218,90.7408,90.6362,90.6552,15442.0
2021-04-01 15:05:00,95.33,95.42,95.32,95.37,16535.0,90.6552,90.7408,90.6457,90.6932,16535.0
2021-04-01 15:10:00,95.35,95.43,95.33,95.42,25487.0,90.6742,90.7503,90.6552,90.7408,25487.0
2021-04-01 15:15:00,95.41,95.43,95.3,95.41,31052.0,90.7313,90.7503,90.6267,90.7313,31052.0
2021-04-01 15:20:00,95.41,95.47,95.38,95.4,32269.0,90.7313,90.7883,90.7027,90.7218,32269.0
2021-04-01 15:25:00,95.39,95.47,95.39,95.43,28464.0,90.7122,90.7883,90.7122,90.7503,28464.0
2021-04-01 15:30:00,95.43,95.44,95.36,95.43,25954.0,90.7503,90.7598,90.6837,90.7503,25954.0
2021-04-01 15:35:00,95.42,95.44,95.25,95.29,51522.0,90.7408,90.7598,90.5791,90.6171,51522.0
2021-04-01 15:40:00,95.29,95.36,95.26,95.34,23659.0,90.6171,90.6837,90.5886,90.6647,23659.0
2021-04-01 15:45:00,95.33,95.47,95.33,95.44,25636.0,90.6552,90.7883,90.6552,90.7598,25636.0
2021-04-01 15:50:00,95.42,95.51,95.3,95.51,84860.0,90.7408,90.8264,90.6267,90.8264,84860.0
2021-04-01 15:55:00,95.49,95.62,95.42,95.55,176447.0,90.8073,90.931,90.7408,90.8644,176447.0
2021-04-05 09:30:00,95.9,96.21,95.81,96.2,30538.0,91.1972,91.492,91.1116,91.4825,30538.0
2021-04-05 09:35:00,96.18,96.39,96.12,96.39,10614.0,91.4635,91.6632,91.4064,91.6632,10614.0
2021-04-05 09:40:00,96.39,96.58,96.2,96.46,87274.0,91.6632,91.8439,91.4825,91.7298,87274.0
2021-04-05 09:45:00,96.48,96.57,96.23,96.35,14540.0,91.7488,91.8344,91.5111,91.6252,14540.0
2021-04-05 09:50:00,96.33,96.54,96.32,96.39,12989.0,91.6061,91.8058,91.5966,91.6632,12989.0
2021-04-05 09:55:00,96.42,96.45,96.28,96.39,8725.0,91.6917,91.7203,91.5586,91.6632,8725.0
2021-04-05 10:00:00,96.34,96.36,96.01,96.1,19419.0,91.6157,91.6347,91.3018,91.3874,19419.0
2021-04-05 10:05:00,96.05,96.14,96.01,96.04,14124.0,91.3399,91.4255,91.3018,91.3304,14124.0
2021-04-05 10:10:00,96.04,96.28,95.98,96.26,15048.0,91.3304,91.5586,91.2733,91.5396,15048.0
2021-04-05 10:15:00,96.26,96.42,96.24,96.33,16898.0,91.5396,91.6917,91.5206,91.6061,16898.0
2021-04-05 10:20:00,96.34,96.4,96.2,96.26,17940.0,91.6157,91.6727,91.4825,91.5396,17940.0
2021-04-05 10:25:00,96.26,96.27,96.08,96.15,17538.0,91.5396,91.5491,91.3684,91.435,17538.0
2021-04-05 10:30:00,96.14,96.19,96.07,96.17,12846.0,91.4255,91.473,91.3589,91.454,12846.0
2021-04-05 10:35:00,96.19,96.28,96.09,96.09,8954.0,91.473,91.5586,91.3779,91.3779,8954.0
2021-04-05 10:40:00,96.13,96.32,96.13,96.28,11079.0,91.416,91.5966,91.416,91.5586,11079.0
2021-04-05 10:45:00,96.28,96.5,96.28,96.49,12398.0,91.5586,91.7678,91.5586,91.7583,12398.0
2021-04-05 10:50:00,96.48,96.54,96.37,96.37,7628.0,91.7488,91.8058,91.6442,91.6442,7628.0
2021-04-05 10:55:00,96.35,96.47,96.25,96.38,17249.0,91.6252,91.7393,91.5301,91.6537,17249.0
2021-04-05 11:00:00,96.37,96.43,96.35,96.39,7556.0,91.6442,91.7012,91.6252,91.6632,7556.0
2021-04-05 11:05:00,96.39,96.48,96.37,96.45,7030.0,91.6632,91.7488,91.6442,91.7203,7030.0
2021-04-05 11:10:00,96.45,96.59,96.41,96.48,10439.0,91.7203,91.8534,91.6822,91.7488,10439.0
2021-04-05 11:15:00,96.51,96.55,96.39,96.46,9359.0,91.7773,91.8154,91.6632,91.7298,9359.0
2021-04-05 11:20:00,96.44,96.48,96.38,96.46,31460.0,91.7108,91.7488,91.6537,91.7298,31460.0
2021-04-05 11:25:00,96.47,96.56,96.43,96.55,20370.0,91.7393,91.8249,91.7012,91.8154,20370.0
2021-04-05 11:30:00,96.55,96.67,96.52,96.67,11416.0,91.8154,91.9295,91.7868,91.9295,11416.0
2021-04-05 11:35:00,96.66,96.94,96.66,96.94,10240.0,91.92,92.1862,91.92,92.1862,10240.0
2021-04-05 11:40:00,96.95,96.95,96.87,96.94,8606.0,92.1957,92.1957,92.1197,92.1862,8606.0
2021-04-05 11:45:00,96.96,96.99,96.88,96.94,27061.0,92.2053,92.2338,92.1292,92.1862,27061.0
2021-04-05 11:50:00,96.93,96.98,96.92,96.94,4523.0,92.1767,92.2243,92.1672,92.1862,4523.0
2021-04-05 11:55:00,96.94,97.03,96.84,96.9,24722.0,92.1862,92.2718,92.0911,92.1482,24722.0
2021-04-05 12:00:00,96.91,96.94,96.87,96.9,31899.0,92.1577,92.1862,92.1197,92.1482,31899.0
2021-04-05 12:05:00,96.89,96.97,96.86,96.94,38102.0,92.1387,92.2148,92.1102,92.1862,38102.0
2021-04-05 12:10:00,96.95,96.99,96.88,96.96,5168.0,92.1957,92.2338,92.1292,92.2053,5168.0
2021-04-05 12:15:00,96.96,96.98,96.93,96.96,9956.0,92.2053,92.2243,92.1767,92.2053,9956.0
2021-04-05 12:20:00,96.95,96.98,96.89,96.97,5803.0,92.1957,92.2243,92.1387,92.2148,5803.0
2021-04-05 12:25:00,96.97,97.08,96.96,97.06,14740.0,92.2148,92.3194,92.2053,92.3003,14740.0
2021-04-05 12:30:00,97.08,97.23,97.05,97.2,8543.0,92.3194,92.462,92.2908,92.4335,8543.0
2021-04-05 12:35:00,97.2,97.29,97.19,97.27,7923.0,92.4335,92.5191,92.424,92.5001,7923.0
2021-04-05 12:40:00,97.25,97.27,97.15,97.15,7199.0,92.481,92.5001,92.3859,92.3859,7199.0
2021-04-05 12:45:00,97.14,97.16,97.01,97.09,14564.0,92.3764,92.3954,92.2528,92.3289,14564.0
2021-04-05 12:50:00,97.11,97.11,96.95,96.98,8811.0,92.3479,92.3479,92.1957,92.2243,8811.0
2021-04-05 12:55:00,97.0,97.02,96.94,96.94,7230.0,92.2433,92.2623,92.1862,92.1862,7230.0
2021-04-05 13:00:00,96.94,97.04,96.92,96.99,6056.0,92.1862,92.2813,92.1672,92.2338,6056.0
2021-04-05 13:05:00,97.0,97.11,96.97,97.08,6196.0,92.2433,92.3479,92.2148,92.3194,6196.0
2021-04-05 13:10:00,97.04,97.07,96.97,96.98,8504.0,92.2813,92.3099,92.2148,92.2243,8504.0
2021-04-05 13:15:00,96.97,96.97,96.79,96.81,7082.0,92.2148,92.2148,92.0436,92.0626,7082.0
2021-04-05 13:20:00,96.8,96.85,96.76,96.77,6204.0,92.0531,92.1006,92.0151,92.0246,6204.0
2021-04-05 13:25:00,96.77,96.81,96.7,96.74,9967.0,92.0246,92.0626,91.958,91.996,9967.0
2021-04-05 13:30:00,96.76,96.83,96.75,96.76,4997.0,92.0151,92.0816,92.0056,92.0151,4997.0
2021-04-05 13:35:00,96.77,96.78,96.59,96.65,9839.0,92.0246,92.0341,91.8534,91.9105,9839.0
2021-04-05 13:40:00,96.67,96.73,96.6,96.62,7369.0,91.9295,91.9865,91.8629,91.8819,7369.0
2021-04-05 13:45:00,96.61,96.64,96.58,96.63,12615.0,91.8724,91.9009,91.8439,91.8914,12615.0
2021-04-05 13:50:00,96.62,96.69,96.61,96.67,4830.0,91.8819,91.9485,91.8724,91.9295,4830.0
2021-04-05 13:55:00,96.63,96.72,96.62,96.68,5092.0,91.8914,91.977,91.8819,91.939,5092.0
2021-04-05 14:00:00,96.69,96.69,96.56,96.6,8928.0,91.9485,91.9485,91.8249,91.8629,8928.0
2021-04-05 14:05:00,96.6,96.66,96.6,96.65,6502.0,91.8629,91.92,91.8629,91.9105,6502.0
2021-04-05 14:10:00,96.63,96.64,96.55,96.59,8666.0,91.8914,91.9009,91.8154,91.8534,8666.0
2021-04-05 14:15:00,96.56,96.63,96.56,96.63,6840.0,91.8249,91.8914,91.8249,91.8914,6840.0
2021-04-05 14:20:00,96.64,96.7,96.59,96.7,4677.0,91.9009,91.958,91.8534,91.958,4677.0
2021-04-05 14:25:00,96.7,96.7,96.61,96.65,9271.0,91.958,91.958,91.8724,91.9105,9271.0
2021-04-05 14:30:00,96.65,96.74,96.63,96.69,7852.0,91.9105,91.996,91.8914,91.9485,7852.0
2021-04-05 14:35:00,96.7,96.79,96.67,96.73,7915.0,91.958,92.0436,91.9295,91.9865,7915.0
2021-04-05 14:40:00,96.74,96.77,96.69,96.71,11115.0,91.996,92.0246,91.9485,91.9675,11115.0
2021-04-05 14:45:00,96.71,96.74,96.64,96.67,9297.0,91.9675,91.996,91.9009,91.9295,9297.0
2021-04-05 14:50:00,96.67,96.67,96.59,96.63,13150.0,91.9295,91.9295,91.8534,91.8914,13150.0
2021-04-05 14:55:00,96.64,96.69,96.62,96.62,10480.0,91.9009,91.9485,91.8819,91.8819,10480.0
2021-04-05 15:00:00,96.62,96.64,96.51,96.55,15398.0,91.8819,91.9009,91.7773,91.8154,15398.0
2021-04-05 15:05:00,96.56,96.64,96.52,96.56,35548.0,91.8249,91.9009,91.7868,91.8249,35548.0
2021-04-05 15:10:00,96.56,96.61,96.54,96.61,8976.0,91.8249,91.8724,91.8058,91.8724,8976.0
2021-04-05 15:15:00,96.61,96.73,96.6,96.68,7018.0,91.8724,91.9865,91.8629,91.939,7018.0
2021-04-05 15:20:00,96.65,96.72,96.58,96.65,20322.0,91.9105,91.977,91.8439,91.9105,20322.0
2021-04-05 15:25:00,96.66,96.74,96.62,96.72,19091.0,91.92,91.996,91.8819,91.977,19091.0
2021-04-05 15:30:00,96.71,96.78,96.68,96.73,13423.0,91.9675,92.0341,91.939,91.9865,13423.0
2021-04-05 15:35:00,96.72,96.88,96.72,96.86,22488.0,91.977,92.1292,91.977,92.1102,22488.0
2021-04-05 15:40:00,96.86,96.92,96.81,96.89,19280.0,92.1102,92.1672,92.0626,92.1387,19280.0
2021-04-05 15:45:00,96.89,96.95,96.83,96.86,27549.0,92.1387,92.1957,92.0816,92.1102,27549.0
2021-04-05 15:50:00,96.85,96.92,96.84,96.86,43189.0,92.1006,92.1672,92.0911,92.1102,43189.0
2021-04-05 15:55:00,96.86,96.92,96.71,96.72,159531.0,92.1102,92.1672,91.9675,91.977,159531.0
2021-04-06 09:30:00,96.79,96.86,95.79,96.65,88987.0,92.14,92.2067,91.1881,92.0068,88987.0
2021-04-06 09:35:00,96.64,96.65,96.3,96.3,19579.0,91.9972,92.0068,91.6736,91.6736,19579.0
2021-04-06 09:40:00,96.29,96.36,96.11,96.31,32127.0,91.6641,91.7307,91.4927,91.6831,32127.0
2021-04-06 09:45:00,96.31,96.31,96.11,96.27,10015.0,91.6831,91.6831,91.4927,91.645,10015.0
2021-04-06 09:50:00,96.27,96.36,96.12,96.28,29348.0,91.645,91.7307,91.5022,91.6545,29348.0
2021-04-06 09:55:00,96.3,96.44,96.14,96.29,29383.0,91.6736,91.8069,91.5213,91.6641,29383.0
2021-04-06 10:00:00,96.32,96.44,96.17,96.2,9742.0,91.6926,91.8069,91.5498,91.5784,9742.0
2021-04-06 10:05:00,96.18,96.22,96.09,96.21,11764.0,91.5593,91.5974,91.4737,91.5879,11764.0
2021-04-06 10:10:00,96.26,96.26,96.11,96.15,12790.0,91.6355,91.6355,91.4927,91.5308,12790.0
2021-04-06 10:15:00,96.17,96.37,96.17,96.37,10217.0,91.5498,91.7402,91.5498,91.7402,10217.0
2021-04-06 10:20:00,96.36,96.58,96.35,96.53,14035.0,91.7307,91.9401,91.7212,91.8925,14035.0
2021-04-06 10:25:00,96.51,96.52,96.45,96.45,7465.0,91.8735,91.883,91.8164,91.8164,7465.0
2021-04-06 10:30:00,96.44,96.74,96.42,96.74,16352.0,91.8069,92.0924,91.7878,92.0924,16352.0
2021-04-06 10:35:00,96.68,96.7,96.6,96.63,7310.0,92.0353,92.0544,91.9592,91.9877,7310.0
2021-04-06 10:40:00,96.61,96.62,96.41,96.48,13285.0,91.9687,91.9782,91.7783,91.8449,13285.0
2021-04-06 10:45:00,96.49,96.54,96.42,96.42,18735.0,91.8545,91.9021,91.7878,91.7878,18735.0
2021-04-06 10:50:00,96.41,96.41,96.23,96.29,22502.0,91.7783,91.7783,91.6069,91.6641,22502.0
2021-04-06 10:55:00,96.25,96.43,96.24,96.36,16745.0,91.626,91.7973,91.6165,91.7307,16745.0
2021-04-06 11:00:00,96.36,96.37,96.26,96.34,24134.0,91.7307,91.7402,91.6355,91.7117,24134.0
2021-04-06 11:05:00,96.33,96.39,96.25,96.32,14371.0,91.7021,91.7593,91.626,91.6926,14371.0
2021-04-06 11:10:00,96.33,96.41,96.33,96.39,7512.0,91.7021,91.7783,91.7021,91.7593,7512.0
2021-04-06 11:15:00,96.39,96.45,96.32,96.32,12925.0,91.7593,91.8164,91.6926,91.6926,12925.0
2021-04-06 11:20:00,96.31,96.34,96.22,96.31,62170.0,91.6831,91.7117,91.5974,91.6831,62170.0
2021-04-06 11:25:00,96.29,96.32,96.24,96.31,42019.0,91.6641,91.6926,91.6165,91.6831,42019.0
2021-04-06 11:30:00,96.29,96.3,96.14,96.19,18557.0,91.6641,91.6736,91.5213,91.5689,18557.0
2021-04-06 11:35:00,96.18,96.25,96.13,96.25,17277.0,91.5593,91.626,91.5117,91.626,17277.0
2021-04-06 11:40:00,96.25,96.37,96.24,96.31,21087.0,91.626,91.7402,91.6165,91.6831,21087.0
2021-04-06 11:45:00,96.37,96.37,96.24,96.24,10015.0,91.7402,91.7402,91.6165,91.6165,10015.0
2021-04-06 11:50:00,96.23,96.3,96.19,96.24,19652.0,91.6069,91.6736,91.5689,91.6165,19652.0
2021-04-06 11:55:00,96.2,96.2,96.03,96.03,10223.0,91.5784,91.5784,91.4166,91.4166,10223.0
2021-04-06 12:00:00,96.05,96.05,96.0,96.03,10681.0,91.4356,91.4356,91.388,91.4166,10681.0
2021-04-06 12:05:00,96.03,96.06,95.97,96.02,13988.0,91.4166,91.4451,91.3594,91.407,13988.0
2021-04-06 12:10:00,96.0,96.13,96.0,96.13,8337.0,91.388,91.5117,91.388,91.5117,8337.0
2021-04-06 12:15:00,96.13,96.22,96.12,96.19,6210.0,91.5117,91.5974,91.5022,91.5689,6210.0
2021-04-06 12:20:00,96.18,96.26,96.15,96.22,11805.0,91.5593,91.6355,91.5308,91.5974,11805.0
2021-04-06 12:25:00,96.22,96.32,96.2,96.29,9242.0,91.5974,91.6926,91.5784,91.6641,9242.0
2021-04-06 12:30:00,96.3,96.32,96.12,96.16,8913.0,91.6736,91.6926,91.5022,91.5403,8913.0
2021-04-06 12:35:00,96.15,96.17,96.08,96.16,18891.0,91.5308,91.5498,91.4642,91.5403,18891.0
2021-04-06 12:40:00,96.18,96.19,96.0,96.0,9443.0,91.5593,91.5689,91.388,91.388,9443.0
2021-04-06 12:45:00,96.02,96.08,95.98,95.98,11348.0,91.407,91.4642,91.369,91.369,11348.0
2021-04-06 12:50:00,95.98,96.06,95.97,96.06,14550.0,91.369,91.4451,91.3594,91.4451,14550.0
2021-04-06 12:55:00,96.04,96.16,96.01,96.09,6430.0,91.4261,91.5403,91.3975,91.4737,6430.0
2021-04-06 13:00:00,96.1,96.12,95.99,96.05,25108.0,91.4832,91.5022,91.3785,91.4356,25108.0
2021-04-06 13:05:00,96.04,96.35,96.02,96.35,26182.0,91.4261,91.7212,91.407,91.7212,26182.0
2021-04-06 13:10:00,96.38,96.39,96.25,96.25,9439.0,91.7497,91.7593,91.626,91.626,9439.0
2021-04-06 13:15:00,96.23,96.23,96.15,96.16,8708.0,91.6069,91.6069,91.5308,91.5403,8708.0
2021-04-06 13:20:00,96.15,96.24,96.15,96.22,23249.0,91.5308,91.6165,91.5308,91.5974,23249.0
2021-04-06 13:25:00,96.22,96.28,96.19,96.26,7518.0,91.5974,91.6545,91.5689,91.6355,7518.0
2021-04-06 13:30:00,96.28,96.28,96.13,96.13,60379.0,91.6545,91.6545,91.5117,91.5117,60379.0
2021-04-06 13:35:00,96.15,96.17,96.05,96.07,28293.0,91.5308,91.5498,91.4356,91.4546,28293.0
2021-04-06 13:40:00,96.08,96.08,95.96,95.97,19537.0,91.4642,91.4642,91.3499,91.3594,19537.0
2021-04-06 13:45:00,95.96,96.18,95.96,96.18,29013.0,91.3499,91.5593,91.3499,91.5593,29013.0
2021-04-06 13:50:00,96.17,96.17,95.93,95.95,10082.0,91.5498,91.5498,91.3214,91.3404,10082.0
2021-04-06 13:55:00,95.93,95.94,95.8,95.82,30085.0,91.3214,91.3309,91.1976,91.2166,30085.0
2021-04-06 14:00:00,95.84,95.9,95.74,95.74,12679.0,91.2357,91.2928,91.1405,91.1405,12679.0
2021-04-06 14:05:00,95.76,95.95,95.76,95.82,12504.0,91.1595,91.3404,91.1595,91.2166,12504.0
2021-04-06 14:10:00,95.82,95.98,95.82,95.86,9845.0,91.2166,91.369,91.2166,91.2547,9845.0
2021-04-06 14:15:00,95.88,95.89,95.81,95.83,5273.0,91.2738,91.2833,91.2071,91.2262,5273.0
2021-04-06 14:20:00,95.84,95.87,95.8,95.8,5665.0,91.2357,91.2642,91.1976,91.1976,5665.0
2021-04-06 14:25:00,95.81,95.91,95.81,95.88,8688.0,91.2071,91.3023,91.2071,91.2738,8688.0
2021-04-06 14:30:00,95.87,95.88,95.82,95.84,8600.0,91.2642,91.2738,91.2166,91.2357,8600.0
2021-04-06 14:35:00,95.84,95.86,95.79,95.82,11549.0,91.2357,91.2547,91.1881,91.2166,11549.0
2021-04-06 14:40:00,95.83,95.92,95.8,95.81,10869.0,91.2262,91.3118,91.1976,91.2071,10869.0
2021-04-06 14:45:00,95.8,95.84,95.76,95.84,9343.0,91.1976,91.2357,91.1595,91.2357,9343.0
2021-04-06 14:50:00,95.83,95.84,95.77,95.83,11808.0,91.2262,91.2357,91.169,91.2262,11808.0
2021-04-06 14:55:00,95.86,95.86,95.65,95.71,75375.0,91.2547,91.2547,91.0548,91.1119,75375.0
2021-04-06 15:00:00,95.68,95.76,95.61,95.62,23750.0,91.0834,91.1595,91.0167,91.0263,23750.0
2021-04-06 15:05:00,95.62,95.74,95.62,95.74,11576.0,91.0263,91.1405,91.0263,91.1405,11576.0
2021-04-06 15:10:00,95.74,95.74,95.63,95.65,12988.0,91.1405,91.1405,91.0358,91.0548,12988.0
2021-04-06 15:15:00,95.65,95.66,95.55,95.58,17843.0,91.0548,91.0643,90.9596,90.9882,17843.0
2021-04-06 15:20:00,95.57,95.64,95.55,95.62,21001.0,90.9787,91.0453,90.9596,91.0263,21001.0
2021-04-06 15:25:00,95.61,95.65,95.55,95.64,14264.0,91.0167,91.0548,90.9596,91.0453,14264.0
2021-04-06 15:30:00,95.63,95.63,95.31,95.39,38744.0,91.0358,91.0358,90.7311,90.8073,38744.0
2021-04-06 15:35:00,95.39,95.5,95.38,95.41,25527.0,90.8073,90.912,90.7978,90.8263,25527.0
2021-04-06 15:40:00,95.41,95.49,95.34,95.34,19989.0,90.8263,90.9025,90.7597,90.7597,19989.0
2021-04-06 15:45:00,95.36,95.4,95.24,95.25,37809.0,90.7787,90.8168,90.6645,90.674,37809.0
2021-04-06 15:50:00,95.24,95.43,95.22,95.37,73304.0,90.6645,90.8454,90.6455,90.7883,73304.0
2021-04-06 15:55:00,95.37,95.45,95.32,95.43,151125.0,90.7883,90.8644,90.7407,90.8454,151125.0
2021-04-07 09:30:00,95.49,95.94,95.37,95.76,46573.0,90.9025,91.3309,90.7883,91.1595,46573.0
2021-04-07 09:35:00,95.76,96.23,95.74,96.23,7513.0,91.1595,91.6069,91.1405,91.6069,7513.0
2021-04-07 09:40:00,96.23,96.23,95.9,96.06,7240.0,91.6069,91.6069,91.2928,91.4451,7240.0
2021-04-07 09:45:00,96.03,96.04,95.69,95.69,6496.0,91.4166,91.4261,91.0929,91.0929,6496.0
2021-04-07 09:50:00,95.7,95.75,95.48,95.56,6030.0,91.1024,91.15,90.893,90.9691,6030.0
2021-04-07 09:55:00,95.62,95.62,95.32,95.4,10039.0,91.0263,91.0263,90.7407,90.8168,10039.0
2021-04-07 10:00:00,95.41,95.51,95.33,95.5,9663.0,90.8263,90.9215,90.7502,90.912,9663.0
2021-04-07 10:05:00,95.47,95.63,95.44,95.44,10413.0,90.8835,91.0358,90.8549,90.8549,10413.0
2021-04-07 10:10:00,95.47,95.54,95.4,95.4,8636.0,90.8835,90.9501,90.8168,90.8168,8636.0
2021-04-07 10:15:00,95.35,95.38,95.26,95.28,6565.0,90.7692,90.7978,90.6835,90.7026,6565.0
2021-04-07 10:20:00,95.27,95.31,95.23,95.31,6978.0,90.6931,90.7311,90.655,90.7311,6978.0
2021-04-07 10:25:00,95.32,95.41,95.29,95.31,9607.0,90.7407,90.8263,90.7121,90.7311,9607.0
2021-04-07 10:30:00,95.33,95.44,95.31,95.36,10567.0,90.7502,90.8549,90.7311,90.7787,10567.0
2021-04-07 10:35:00,95.37,95.52,95.36,95.52,12209.0,90.7883,90.9311,90.7787,90.9311,12209.0
2021-04-07 10:40:00,95.52,95.57,95.42,95.42,11650.0,90.9311,90.9787,90.8359,90.8359,11650.0
2021-04-07 10:45:00,95.42,95.44,95.37,95.42,14772.0,90.8359,90.8549,90.7883,90.8359,14772.0
2021-04-07 10:50:00,95.41,95.51,95.38,95.46,12875.0,90.8263,90.9215,90.7978,90.8739,12875.0
2021-04-07 10:55:00,95.46,95.63,95.43,95.45,21789.0,90.8739,91.0358,90.8454,90.8644,21789.0
2021-04-07 11:00:00,95.43,95.57,95.37,95.48,8019.0,90.8454,90.9787,90.7883,90.893,8019.0
2021-04-07 11:05:00,95.47,95.5,95.34,95.34,11158.0,90.8835,90.912,90.7597,90.7597,11158.0
2021-04-07 11:10:00,95.33,95.36,95.27,95.34,12705.0,90.7502,90.7787,90.6931,90.7597,12705.0
2021-04-07 11:15:00,95.37,95.45,95.36,95.36,9643.0,90.7883,90.8644,90.7787,90.7787,9643.0
2021-04-07 11:20:00,95.38,95.42,95.32,95.37,13633.0,90.7978,90.8359,90.7407,90.7883,13633.0
2021-04-07 11:25:00,95.37,95.45,95.35,95.42,7434.0,90.7883,90.8644,90.7692,90.8359,7434.0
2021-04-07 11:30:00,95.43,95.5,95.41,95.48,14526.0,90.8454,90.912,90.8263,90.893,14526.0
2021-04-07 11:35:00,95.5,95.63,95.47,95.63,15306.0,90.912,91.0358,90.8835,91.0358,15306.0
2021-04-07 11:40:00,95.6,95.68,95.52,95.52,14875.0,91.0072,91.0834,90.9311,90.9311,14875.0
2021-04-07 11:45:00,95.53,95.58,95.51,95.56,7942.0,90.9406,90.9882,90.9215,90.9691,7942.0
2021-04-07 11:50:00,95.56,95.58,95.48,95.55,5628.0,90.9691,90.9882,90.893,90.9596,5628.0
2021-04-07 11:55:00,95.58,95.63,95.53,95.59,6380.0,90.9882,91.0358,90.9406,90.9977,6380.0
2021-04-07 12:00:00,95.59,95.6,95.51,95.55,7205.0,90.9977,91.0072,90.9215,90.9596,7205.0
2021-04-07 12:05:00,95.57,95.6,95.5,95.6,8233.0,90.9787,91.0072,90.912,91.0072,8233.0
2021-04-07 12:10:00,95.63,95.64,95.53,95.59,8640.0,91.0358,91.0453,90.9406,90.9977,8640.0
2021-04-07 12:15:00,95.58,95.6,95.52,95.54,11780.0,90.9882,91.0072,90.9311,90.9501,11780.0
2021-04-07 12:20:00,95.57,95.64,95.53,95.56,11772.0,90.9787,91.0453,90.9406,90.9691,11772.0
2021-04-07 12:25:00,95.59,95.6,95.53,95.53,5179.0,90.9977,91.0072,90.9406,90.9406,5179.0
2021-04-07 12:30:00,95.54,95.58,95.48,95.54,6798.0,90.9501,90.9882,90.893,90.9501,6798.0
2021-04-07 12:35:00,95.52,95.69,95.52,95.66,11058.0,90.9311,91.0929,90.9311,91.0643,11058.0
2021-04-07 12:40:00,95.66,95.72,95.62,95.66,15884.0,91.0643,91.1214,91.0263,91.0643,15884.0
2021-04-07 12:45:00,95.67,95.69,95.63,95.65,5608.0,91.0738,91.0929,91.0358,91.0548,5608.0
2021-04-07 12:50:00,95.65,95.69,95.61,95.63,12988.0,91.0548,91.0929,91.0167,91.0358,12988.0
2021-04-07 12:55:00,95.65,95.65,95.55,95.62,8819.0,91.0548,91.0548,90.9596,91.0263,8819.0
2021-04-07 13:00:00,95.62,95.62,95.55,95.55,9019.0,91.0263,91.0263,90.9596,90.9596,9019.0
2021-04-07 13:05:00,95.57,95.6,95.48,95.51,9558.0,90.9787,91.0072,90.893,90.9215,9558.0
2021-04-07 13:10:00,95.48,95.56,95.47,95.52,10641.0,90.893,90.9691,90.8835,90.9311,10641.0
2021-04-07 13:15:00,95.53,95.68,95.53,95.63,8479.0,90.9406,91.0834,90.9406,91.0358,8479.0
2021-04-07 13:20:00,95.64,95.75,95.63,95.68,10056.0,91.0453,91.15,91.0358,91.0834,10056.0
2021-04-07 13:25:00,95.7,95.79,95.7,95.78,9832.0,91.1024,91.1881,91.1024,91.1786,9832.0
2021-04-07 13:30:00,95.78,95.79,95.6,95.64,13541.0,91.1786,91.1881,91.0072,91.0453,13541.0
2021-04-07 13:35:00,95.65,95.65,95.58,95.59,6994.0,91.0548,91.0548,90.9882,90.9977,6994.0
2021-04-07 13:40:00,95.58,95.68,95.54,95.6,10803.0,90.9882,91.0834,90.9501,91.0072,10803.0
2021-04-07 13:45:00,95.59,95.62,95.53,95.56,8746.0,90.9977,91.0263,90.9406,90.9691,8746.0
2021-04-07 13:50:00,95.54,95.61,95.54,95.58,9869.0,90.9501,91.0167,90.9501,90.9882,9869.0
2021-04-07 13:55:00,95.59,95.63,95.56,95.58,14593.0,90.9977,91.0358,90.9691,90.9882,14593.0
2021-04-07 14:00:00,95.61,95.66,95.57,95.62,9775.0,91.0167,91.0643,90.9787,91.0263,9775.0
2021-04-07 14:05:00,95.6,95.67,95.57,95.57,11960.0,91.0072,91.0738,90.9787,90.9787,11960.0
2021-04-07 14:10:00,95.55,95.58,95.52,95.55,9479.0,90.9596,90.9882,90.9311,90.9596,9479.0
2021-04-07 14:15:00,95.56,95.56,95.48,95.48,8519.0,90.9691,90.9691,90.893,90.893,8519.0
2021-04-07 14:20:00,95.48,95.5,95.4,95.46,18731.0,90.893,90.912,90.8168,90.8739,18731.0
2021-04-07 14:25:00,95.44,95.47,95.41,95.45,13868.0,90.8549,90.8835,90.8263,90.8644,13868.0
2021-04-07 14:30:00,95.45,95.48,95.37,95.37,11914.0,90.8644,90.893,90.7883,90.7883,11914.0
2021-04-07 14:35:00,95.36,95.46,95.36,95.39,11185.0,90.7787,90.8739,90.7787,90.8073,11185.0
2021-04-07 14:40:00,95.41,95.44,95.38,95.41,6380.0,90.8263,90.8549,90.7978,90.8263,6380.0
2021-04-07 14:45:00,95.42,95.48,95.38,95.44,13674.0,90.8359,90.893,90.7978,90.8549,13674.0
2021-04-07 14:50:00,95.44,95.5,95.42,95.49,11060.0,90.8549,90.912,90.8359,90.9025,11060.0
2021-04-07 14:55:00,95.49,95.51,95.42,95.45,11105.0,90.9025,90.9215,90.8359,90.8644,11105.0
2021-04-07 15:00:00,95.45,95.57,95.45,95.56,13580.0,90.8644,90.9787,90.8644,90.9691,13580.0
2021-04-07 15:05:00,95.54,95.54,95.44,95.48,7956.0,90.9501,90.9501,90.8549,90.893,7956.0
2021-04-07 15:10:00,95.48,95.59,95.48,95.55,14291.0,90.893,90.9977,90.893,90.9596,14291.0
2021-04-07 15:15:00,95.55,95.68,95.51,95.68,11656.0,90.9596,91.0834,90.9215,91.0834,11656.0
2021-04-07 15:20:00,95.69,95.69,95.64,95.65,11415.0,91.0929,91.0929,91.0453,91.0548,11415.0
2021-04-07 15:25:00,95.66,95.8,95.64,95.76,15364.0,91.0643,91.1976,91.0453,91.1595,15364.0
2021-04-07 15:30:00,95.76,95.79,95.73,95.77,9321.0,91.1595,91.1881,91.131,91.169,9321.0
2021-04-07 15:35:00,95.78,95.85,95.75,95.83,25297.0,91.1786,91.2452,91.15,91.2262,25297.0
2021-04-07 15:40:00,95.82,95.91,95.82,95.91,19939.0,91.2166,91.3023,91.2166,91.3023,19939.0
2021-04-07 15:45:00,95.91,95.99,95.89,95.97,27506.0,91.3023,91.3785,91.2833,91.3594,27506.0
2021-04-07 15:50:00,95.99,96.01,95.91,96.0,51200.0,91.3785,91.3975,91.3023,91.388,51200.0
2021-04-07 15:55:00,96.01,96.01,95.82,95.88,104861.0,91.3975,91.3975,91.2166,91.2738,104861.0
2021-04-08 09:30:00,95.69,96.17,95.55,95.72,58249.0,91.0929,91.5498,90.9596,91.1214,58249.0
2021-04-08 09:35:00,95.79,95.81,95.31,95.34,19712.0,91.1881,91.2071,90.7311,90.7597,19712.0
2021-04-08 09:40:00,95.34,95.45,95.14,95.4,15938.0,90.7597,90.8644,90.5693,90.8168,15938.0
2021-04-08 09:45:00,95.45,95.5,95.3,95.31,17714.0,90.8644,90.912,90.7216,90.7311,17714.0
2021-04-08 09:50:00,95.27,95.34,95.19,95.19,12294.0,90.6931,90.7597,90.6169,90.6169,12294.0
2021-04-08 09:55:00,95.25,95.34,95.04,95.11,6992.0,90.674,90.7597,90.4741,90.5408,6992.0
2021-04-08 10:00:00,95.09,95.24,95.06,95.13,7138.0,90.5217,90.6645,90.4932,90.5598,7138.0
2021-04-08 10:05:00,95.09,95.22,95.08,95.16,6096.0,90.5217,90.6455,90.5122,90.5883,6096.0
2021-04-08 10:10:00,95.13,95.31,95.13,95.18,8654.0,90.5598,90.7311,90.5598,90.6074,8654.0
2021-04-08 10:15:00,95.17,95.27,95.05,95.25,34304.0,90.5979,90.6931,90.4836,90.674,34304.0
2021-04-08 10:20:00,95.25,95.27,94.98,95.04,13943.0,90.674,90.6931,90.417,90.4741,13943.0
2021-04-08 10:25:00,95.08,95.12,94.86,94.94,10983.0,90.5122,90.5503,90.3028,90.3789,10983.0
2021-04-08 10:30:00,94.9,94.95,94.79,94.86,11525.0,90.3408,90.3884,90.2361,90.3028,11525.0
2021-04-08 10:35:00,94.84,94.92,94.73,94.74,13653.0,90.2837,90.3599,90.179,90.1885,13653.0
2021-04-08 10:40:00,94.73,94.73,94.58,94.58,11511.0,90.179,90.179,90.0362,90.0362,11511.0
2021-04-08 10:45:00,94.58,94.68,94.52,94.56,12494.0,90.0362,90.1314,89.9791,90.0172,12494.0
2021-04-08 10:50:00,94.56,94.77,94.56,94.67,10207.0,90.0172,90.2171,90.0172,90.1219,10207.0
2021-04-08 10:55:00,94.65,94.74,94.64,94.68,8410.0,90.1029,90.1885,90.0933,90.1314,8410.0
2021-04-08 11:00:00,94.66,94.66,94.54,94.57,13176.0,90.1124,90.1124,89.9981,90.0267,13176.0
2021-04-08 11:05:00,94.58,94.67,94.57,94.61,20065.0,90.0362,90.1219,90.0267,90.0648,20065.0
2021-04-08 11:10:00,94.64,94.69,94.59,94.66,20282.0,90.0933,90.1409,90.0457,90.1124,20282.0
2021-04-08 11:15:00,94.65,94.66,94.42,94.44,16337.0,90.1029,90.1124,89.8839,89.9029,16337.0
2021-04-08 11:20:00,94.43,94.43,94.2,94.28,68440.0,89.8934,89.8934,89.6745,89.7506,68440.0
2021-04-08 11:25:00,94.28,94.36,94.21,94.34,12683.0,89.7506,89.8268,89.684,89.8077,12683.0
2021-04-08 11:30:00,94.35,94.42,94.27,94.42,19889.0,89.8173,89.8839,89.7411,89.8839,19889.0
2021-04-08 11:35:00,94.42,94.44,94.33,94.37,11228.0,89.8839,89.9029,89.7982,89.8363,11228.0
2021-04-08 11:40:00,94.38,94.55,94.38,94.54,10567.0,89.8458,90.0077,89.8458,89.9981,10567.0
2021-04-08 11:45:00,94.54,94.54,94.41,94.41,9417.0,89.9981,89.9981,89.8744,89.8744,9417.0
2021-04-08 11:50:00,94.41,94.5,94.41,94.46,12177.0,89.8744,89.9601,89.8744,89.922,12177.0
2021-04-08 11:55:00,94.46,94.47,94.41,94.45,8115.0,89.922,89.9315,89.8744,89.9125,8115.0
2021-04-08 12:00:00,94.44,94.6,94.41,94.58,9594.0,89.9029,90.0553,89.8744,90.0362,9594.0
2021-04-08 12:05:00,94.58,94.7,94.55,94.67,10058.0,90.0362,90.1504,90.0077,90.1219,10058.0
2021-04-08 12:10:00,94.69,94.72,94.67,94.7,7494.0,90.1409,90.1695,90.1219,90.1504,7494.0
2021-04-08 12:15:00,94.71,94.87,94.71,94.84,16230.0,90.16,90.3123,90.16,90.2837,16230.0
2021-04-08 12:20:00,94.84,94.85,94.69,94.7,8659.0,90.2837,90.2932,90.1409,90.1504,8659.0
2021-04-08 12:25:00,94.72,94.73,94.61,94.71,21861.0,90.1695,90.179,90.0648,90.16,21861.0
2021-04-08 12:30:00,94.72,94.81,94.71,94.77,11740.0,90.1695,90.2552,90.16,90.2171,11740.0
2021-04-08 12:35:00,94.77,94.79,94.72,94.75,9523.0,90.2171,90.2361,90.1695,90.198,9523.0
2021-04-08 12:40:00,94.75,94.77,94.72,94.77,8829.0,90.198,90.2171,90.1695,90.2171,8829.0
2021-04-08 12:45:00,94.79,94.8,94.64,94.7,12312.0,90.2361,90.2456,90.0933,90.1504,12312.0
2021-04-08 12:50:00,94.7,94.74,94.69,94.74,9640.0,90.1504,90.1885,90.1409,90.1885,9640.0
2021-04-08 12:55:00,94.77,94.79,94.63,94.66,15361.0,90.2171,90.2361,90.0838,90.1124,15361.0
2021-04-08 13:00:00,94.66,94.83,94.63,94.83,14090.0,90.1124,90.2742,90.0838,90.2742,14090.0
2021-04-08 13:05:00,94.83,94.87,94.7,94.79,18845.0,90.2742,90.3123,90.1504,90.2361,18845.0
2021-04-08 13:10:00,94.8,94.92,94.8,94.9,12289.0,90.2456,90.3599,90.2456,90.3408,12289.0
2021-04-08 13:15:00,94.91,94.93,94.79,94.83,16404.0,90.3504,90.3694,90.2361,90.2742,16404.0
2021-04-08 13:20:00,94.83,94.91,94.8,94.9,14969.0,90.2742,90.3504,90.2456,90.3408,14969.0
2021-04-08 13:25:00,94.9,95.0,94.8,95.0,38513.0,90.3408,90.436,90.2456,90.436,38513.0
2021-04-08 13:30:00,95.02,95.13,94.98,95.13,13058.0,90.4551,90.5598,90.417,90.5598,13058.0
2021-04-08 13:35:00,95.14,95.18,95.08,95.15,20539.0,90.5693,90.6074,90.5122,90.5788,20539.0
2021-04-08 13:40:00,95.17,95.19,95.03,95.03,20743.0,90.5979,90.6169,90.4646,90.4646,20743.0
2021-04-08 13:45:00,95.04,95.06,94.96,95.03,23831.0,90.4741,90.4932,90.398,90.4646,23831.0
2021-04-08 13:50:00,95.04,95.05,94.97,95.0,26881.0,90.4741,90.4836,90.4075,90.436,26881.0
2021-04-08 13:55:00,95.01,95.07,94.99,95.07,17831.0,90.4456,90.5027,90.4265,90.5027,17831.0
2021-04-08 14:00:00,95.08,95.16,95.07,95.11,15758.0,90.5122,90.5883,90.5027,90.5408,15758.0
2021-04-08 14:05:00,95.12,95.2,95.09,95.19,11254.0,90.5503,90.6264,90.5217,90.6169,11254.0
2021-04-08 14:10:00,95.2,95.27,95.17,95.18,21680.0,90.6264,90.6931,90.5979,90.6074,21680.0
2021-04-08 14:15:00,95.2,95.29,95.19,95.22,11542.0,90.6264,90.7121,90.6169,90.6455,11542.0
2021-04-08 14:20:00,95.22,95.25,95.15,95.25,9919.0,90.6455,90.674,90.5788,90.674,9919.0
2021-04-08 14:25:00,95.25,95.28,95.22,95.28,11100.0,90.674,90.7026,90.6455,90.7026,11100.0
2021-04-08 14:30:00,95.27,95.36,95.22,95.23,46134.0,90.6931,90.7787,90.6455,90.655,46134.0
2021-04-08 14:35:00,95.23,95.24,95.15,95.19,15779.0,90.655,90.6645,90.5788,90.6169,15779.0
2021-04-08 14:40:00,95.17,95.34,95.17,95.29,18752.0,90.5979,90.7597,90.5979,90.7121,18752.0
2021-04-08 14:45:00,95.3,95.37,95.26,95.34,16092.0,90.7216,90.7883,90.6835,90.7597,16092.0
2021-04-08 14:50:00,95.34,95.37,95.28,95.32,13791.0,90.7597,90.7883,90.7026,90.7407,13791.0
2021-04-08 14:55:00,95.31,95.43,95.28,95.42,10603.0,90.7311,90.8454,90.7026,90.8359,10603.0
2021-04-08 15:00:00,95.42,95.5,95.36,95.39,20767.0,90.8359,90.912,90.7787,90.8073,20767.0
2021-04-08 15:05:00,95.38,95.43,95.29,95.39,11949.0,90.7978,90.8454,90.7121,90.8073,11949.0
2021-04-08 15:10:00,95.39,95.43,95.33,95.42,13503.0,90.8073,90.8454,90.7502,90.8359,13503.0
2021-04-08 15:15:00,95.42,95.43,95.39,95.41,10789.0,90.8359,90.8454,90.8073,90.8263,10789.0
2021-04-08 15:20:00,95.4,95.4,95.33,95.37,17079.0,90.8168,90.8168,90.7502,90.7883,17079.0
2021-04-08 15:25:00,95.37,95.38,95.34,95.37,12097.0,90.7883,90.7978,90.7597,90.7883,12097.0
2021-04-08 15:30:00,95.37,95.37,95.29,95.3,18728.0,90.7883,90.7883,90.7121,90.7216,18728.0
2021-04-08 15:35:00,95.31,95.31,95.12,95.12,30863.0,90.7311,90.7311,90.5503,90.5503,30863.0
2021-04-08 15:40:00,95.12,95.13,94.97,95.05,36120.0,90.5503,90.5598,90.4075,90.4836,36120.0
2021-04-08 15:45:00,95.05,95.14,95.03,95.11,25097.0,90.4836,90.5693,90.4646,90.5408,25097.0
2021-04-08 15:50:00,95.1,95.19,95.04,95.05,55775.0,90.5312,90.6169,90.4741,90.4836,55775.0
2021-04-08 15:55:00,95.05,95.11,94.94,95.0,149422.0,90.4836,90.5408,90.3789,90.436,149422.0
2021-04-09 09:30:00,95.55,95.58,95.37,95.47,42464.0,90.9596,90.9882,90.7883,90.8835,42464.0
2021-04-09 09:35:00,95.48,95.57,95.28,95.51,18002.0,90.893,90.9787,90.7026,90.9215,18002.0
2021-04-09 09:40:00,95.51,95.66,95.45,95.5,16010.0,90.9215,91.0643,90.8644,90.912,16010.0
2021-04-09 09:45:00,95.5,95.7,95.46,95.69,9116.0,90.912,91.1024,90.8739,91.0929,9116.0
2021-04-09 09:50:00,95.69,95.83,95.67,95.8,14246.0,91.0929,91.2262,91.0738,91.1976,14246.0
2021-04-09 09:55:00,95.8,95.91,95.78,95.78,9759.0,91.1976,91.3023,91.1786,91.1786,9759.0
2021-04-09 10:00:00,95.78,95.79,95.7,95.72,6534.0,91.1786,91.1881,91.1024,91.1214,6534.0
2021-04-09 10:05:00,95.72,95.72,95.44,95.48,7772.0,91.1214,91.1214,90.8549,90.893,7772.0
2021-04-09 10:10:00,95.46,95.5,95.4,95.44,8799.0,90.8739,90.912,90.8168,90.8549,8799.0
2021-04-09 10:15:00,95.43,95.43,95.29,95.33,7326.0,90.8454,90.8454,90.7121,90.7502,7326.0
2021-04-09 10:20:00,95.34,95.43,95.3,95.41,6336.0,90.7597,90.8454,90.7216,90.8263,6336.0
2021-04-09 10:25:00,95.42,95.58,95.39,95.56,6739.0,90.8359,90.9882,90.8073,90.9691,6739.0
2021-04-09 10:30:00,95.55,95.61,95.52,95.55,8252.0,90.9596,91.0167,90.9311,90.9596,8252.0
2021-04-09 10:35:00,95.54,95.61,95.5,95.55,8409.0,90.9501,91.0167,90.912,90.9596,8409.0
2021-04-09 10:40:00,95.55,95.58,95.43,95.43,7548.0,90.9596,90.9882,90.8454,90.8454,7548.0
2021-04-09 10:45:00,95.39,95.46,95.39,95.4,38743.0,90.8073,90.8739,90.8073,90.8168,38743.0
2021-04-09 10:50:00,95.39,95.56,95.38,95.53,10760.0,90.8073,90.9691,90.7978,90.9406,10760.0
2021-04-09 10:55:00,95.52,95.54,95.5,95.51,4556.0,90.9311,90.9501,90.912,90.9215,4556.0
2021-04-09 11:00:00,95.51,95.64,95.5,95.63,8338.0,90.9215,91.0453,90.912,91.0358,8338.0
2021-04-09 11:05:00,95.64,95.71,95.6,95.66,13178.0,91.0453,91.1119,91.0072,91.0643,13178.0
2021-04-09 11:10:00,95.66,95.72,95.61,95.62,8221.0,91.0643,91.1214,91.0167,91.0263,8221.0
2021-04-09 11:15:00,95.62,95.64,95.51,95.53,8201.0,91.0263,91.0453,90.9215,90.9406,8201.0
2021-04-09 11:20:00,95.51,95.67,95.51,95.64,8250.0,90.9215,91.0738,90.9215,91.0453,8250.0
2021-04-09 11:25:00,95.63,95.76,95.63,95.73,8297.0,91.0358,91.1595,91.0358,91.131,8297.0
2021-04-09 11:30:00,95.77,95.77,95.65,95.67,163065.0,91.169,91.169,91.0548,91.0738,163065.0
2021-04-09 11:35:00,95.68,95.95,95.66,95.95,17349.0,91.0834,91.3404,91.0643,91.3404,17349.0
2021-04-09 11:40:00,95.95,95.97,95.9,95.91,10040.0,91.3404,91.3594,91.2928,91.3023,10040.0
2021-04-09 11:45:00,95.92,95.92,95.77,95.79,7328.0,91.3118,91.3118,91.169,91.1881,7328.0
2021-04-09 11:50:00,95.77,95.91,95.75,95.9,7135.0,91.169,91.3023,91.15,91.2928,7135.0
2021-04-09 11:55:00,95.88,95.92,95.85,95.9,4704.0,91.2738,91.3118,91.2452,91.2928,4704.0
2021-04-09 12:00:00,95.88,95.91,95.82,95.82,5531.0,91.2738,91.3023,91.2166,91.2166,5531.0
2021-04-09 12:05:00,95.82,95.82,95.71,95.71,4822.0,91.2166,91.2166,91.1119,91.1119,4822.0
2021-04-09 12:10:00,95.73,95.82,95.73,95.74,7736.0,91.131,91.2166,91.131,91.1405,7736.0
2021-04-09 12:15:00,95.75,95.78,95.68,95.72,13595.0,91.15,91.1786,91.0834,91.1214,13595.0
2021-04-09 12:20:00,95.7,95.71,95.67,95.67,6094.0,91.1024,91.1119,91.0738,91.0738,6094.0
2021-04-09 12:25:00,95.69,95.7,95.61,95.63,8034.0,91.0929,91.1024,91.0167,91.0358,8034.0
2021-04-09 12:30:00,95.61,95.68,95.61,95.65,10657.0,91.0167,91.0834,91.0167,91.0548,10657.0
2021-04-09 12:35:00,95.65,95.65,95.57,95.57,6873.0,91.0548,91.0548,90.9787,90.9787,6873.0
2021-04-09 12:40:00,95.54,95.54,95.38,95.39,20168.0,90.9501,90.9501,90.7978,90.8073,20168.0
2021-04-09 12:45:00,95.38,95.53,95.38,95.51,9053.0,90.7978,90.9406,90.7978,90.9215,9053.0
2021-04-09 12:50:00,95.51,95.55,95.45,95.45,9095.0,90.9215,90.9596,90.8644,90.8644,9095.0
2021-04-09 12:55:00,95.44,95.54,95.44,95.48,7726.0,90.8549,90.9501,90.8549,90.893,7726.0
2021-04-09 13:00:00,95.48,95.49,95.44,95.48,10946.0,90.893,90.9025,90.8549,90.893,10946.0
2021-04-09 13:05:00,95.48,95.5,95.41,95.42,8581.0,90.893,90.912,90.8263,90.8359,8581.0
2021-04-09 13:10:00,95.42,95.5,95.38,95.47,27297.0,90.8359,90.912,90.7978,90.8835,27297.0
2021-04-09 13:15:00,95.48,95.54,95.42,95.53,7616.0,90.893,90.9501,90.8359,90.9406,7616.0
2021-04-09 13:20:00,95.5,95.5,95.39,95.39,7346.0,90.912,90.912,90.8073,90.8073,7346.0
2021-04-09 13:25:00,95.37,95.47,95.33,95.42,16938.0,90.7883,90.8835,90.7502,90.8359,16938.0
2021-04-09 13:30:00,95.42,95.57,95.4,95.52,17349.0,90.8359,90.9787,90.8168,90.9311,17349.0
2021-04-09 13:35:00,95.52,95.6,95.5,95.53,18746.0,90.9311,91.0072,90.912,90.9406,18746.0
2021-04-09 13:40:00,95.53,95.6,95.51,95.53,17291.0,90.9406,91.0072,90.9215,90.9406,17291.0
2021-04-09 13:45:00,95.51,95.64,95.5,95.59,15948.0,90.9215,91.0453,90.912,90.9977,15948.0
2021-04-09 13:50:00,95.59,95.59,95.51,95.58,17773.0,90.9977,90.9977,90.9215,90.9882,17773.0
2021-04-09 13:55:00,95.56,95.64,95.56,95.58,8511.0,90.9691,91.0453,90.9691,90.9882,8511.0
2021-04-09 14:00:00,95.58,95.62,95.45,95.54,21005.0,90.9882,91.0263,90.8644,90.9501,21005.0
2021-04-09 14:05:00,95.53,95.6,95.42,95.49,16883.0,90.9406,91.0072,90.8359,90.9025,16883.0
2021-04-09 14:10:00,95.46,95.46,95.29,95.3,10261.0,90.8739,90.8739,90.7121,90.7216,10261.0
2021-04-09 14:15:00,95.29,95.39,95.25,95.3,15966.0,90.7121,90.8073,90.674,90.7216,15966.0
2021-04-09 14:20:00,95.29,95.31,95.19,95.19,23845.0,90.7121,90.7311,90.6169,90.6169,23845.0
2021-04-09 14:25:00,95.2,95.25,95.19,95.22,13089.0,90.6264,90.674,90.6169,90.6455,13089.0
2021-04-09 14:30:00,95.21,95.31,95.17,95.29,20015.0,90.6359,90.7311,90.5979,90.7121,20015.0
2021-04-09 14:35:00,95.28,95.28,95.12,95.15,12305.0,90.7026,90.7026,90.5503,90.5788,12305.0
2021-04-09 14:40:00,95.15,95.2,95.12,95.2,14074.0,90.5788,90.6264,90.5503,90.6264,14074.0
2021-04-09 14:45:00,95.2,95.31,95.2,95.3,9906.0,90.6264,90.7311,90.6264,90.7216,9906.0
2021-04-09 14:50:00,95.29,95.32,95.26,95.32,13680.0,90.7121,90.7407,90.6835,90.7407,13680.0
2021-04-09 14:55:00,95.31,95.34,95.25,95.31,13452.0,90.7311,90.7597,90.674,90.7311,13452.0
2021-04-09 15:00:00,95.3,95.39,95.24,95.34,98881.0,90.7216,90.8073,90.6645,90.7597,98881.0
2021-04-09 15:05:00,95.33,95.4,95.31,95.34,22122.0,90.7502,90.8168,90.7311,90.7597,22122.0
2021-04-09 15:10:00,95.34,95.43,95.32,95.37,13095.0,90.7597,90.8454,90.7407,90.7883,13095.0
2021-04-09 15:15:00,95.35,95.51,95.31,95.48,15267.0,90.7692,90.9215,90.7311,90.893,15267.0
2021-04-09 15:20:00,95.47,95.59,95.46,95.55,12797.0,90.8835,90.9977,90.8739,90.9596,12797.0
2021-04-09 15:25:00,95.56,95.58,95.47,95.54,19549.0,90.9691,90.9882,90.8835,90.9501,19549.0
2021-04-09 15:30:00,95.56,95.65,95.53,95.57,17871.0,90.9691,91.0548,90.9406,90.9787,17871.0
2021-04-09 15:35:00,95.57,95.65,95.53,95.58,21260.0,90.9787,91.0548,90.9406,90.9882,21260.0
2021-04-09 15:40:00,95.58,95.64,95.57,95.58,14952.0,90.9882,91.0453,90.9787,90.9882,14952.0
2021-04-09 15:45:00,95.57,95.65,95.51,95.53,23568.0,90.9787,91.0548,90.9215,90.9406,23568.0
2021-04-09 15:50:00,95.56,95.7,95.56,95.64,48760.0,90.9691,91.1024,90.9691,91.0453,48760.0
2021-04-09 15:55:00,95.65,95.72,95.54,95.69,118695.0,91.0548,91.1214,90.9501,91.0929,118695.0
2021-04-12 09:30:00,95.8,95.9,95.58,95.71,39374.0,91.1976,91.2928,90.9882,91.1119,39374.0
2021-04-12 09:35:00,95.7,95.77,95.55,95.62,14687.0,91.1024,91.169,90.9596,91.0263,14687.0
2021-04-12 09:40:00,95.63,95.78,95.6,95.78,7333.0,91.0358,91.1786,91.0072,91.1786,7333.0
2021-04-12 09:45:00,95.81,95.95,95.74,95.88,11326.0,91.2071,91.3404,91.1405,91.2738,11326.0
2021-04-12 09:50:00,95.87,95.87,95.66,95.7,7969.0,91.2642,91.2642,91.0643,91.1024,7969.0
2021-04-12 09:55:00,95.69,95.82,95.63,95.74,24705.0,91.0929,91.2166,91.0358,91.1405,24705.0
2021-04-12 10:00:00,95.72,95.82,95.66,95.77,62730.0,91.1214,91.2166,91.0643,91.169,62730.0
2021-04-12 10:05:00,95.75,95.78,95.42,95.44,8894.0,91.15,91.1786,90.8359,90.8549,8894.0
2021-04-12 10:10:00,95.42,95.58,95.42,95.55,20057.0,90.8359,90.9882,90.8359,90.9596,20057.0
2021-04-12 10:15:00,95.55,95.57,95.47,95.57,6777.0,90.9596,90.9787,90.8835,90.9787,6777.0
2021-04-12 10:20:00,95.56,95.84,95.56,95.84,21601.0,90.9691,91.2357,90.9691,91.2357,21601.0
2021-04-12 10:25:00,95.84,95.98,95.83,95.97,8892.0,91.2357,91.369,91.2262,91.3594,8892.0
2021-04-12 10:30:00,95.98,96.07,95.96,96.07,17166.0,91.369,91.4546,91.3499,91.4546,17166.0
2021-04-12 10:35:00,96.06,96.12,95.84,95.84,34664.0,91.4451,91.5022,91.2357,91.2357,34664.0
2021-04-12 10:40:00,95.87,95.92,95.78,95.87,11066.0,91.2642,91.3118,91.1786,91.2642,11066.0
2021-04-12 10:45:00,95.85,95.86,95.76,95.84,18691.0,91.2452,91.2547,91.1595,91.2357,18691.0
2021-04-12 10:50:00,95.84,95.94,95.75,95.92,17557.0,91.2357,91.3309,91.15,91.3118,17557.0
2021-04-12 10:55:00,95.94,96.24,95.91,95.91,83047.0,91.3309,91.6165,91.3023,91.3023,83047.0
2021-04-12 11:00:00,95.94,96.02,95.85,95.85,65738.0,91.3309,91.407,91.2452,91.2452,65738.0
2021-04-12 11:05:00,95.84,96.06,95.84,96.05,12616.0,91.2357,91.4451,91.2357,91.4356,12616.0
2021-04-12 11:10:00,96.05,96.09,95.97,96.08,11404.0,91.4356,91.4737,91.3594,91.4642,11404.0
2021-04-12 11:15:00,96.05,96.14,96.0,96.01,9061.0,91.4356,91.5213,91.388,91.3975,9061.0
2021-04-12 11:20:00,96.01,96.29,96.01,96.27,13783.0,91.3975,91.6641,91.3975,91.645,13783.0
2021-04-12 11:25:00,96.29,96.3,96.2,96.21,8644.0,91.6641,91.6736,91.5784,91.5879,8644.0
2021-04-12 11:30:00,96.19,96.24,96.12,96.21,13216.0,91.5689,91.6165,91.5022,91.5879,13216.0
2021-04-12 11:35:00,96.22,96.3,96.2,96.24,8769.0,91.5974,91.6736,91.5784,91.6165,8769.0
2021-04-12 11:40:00,96.24,96.27,96.15,96.15,9403.0,91.6165,91.645,91.5308,91.5308,9403.0
2021-04-12 11:45:00,96.13,96.28,96.13,96.27,11745.0,91.5117,91.6545,91.5117,91.645,11745.0
2021-04-12 11:50:00,96.3,96.33,96.24,96.31,9623.0,91.6736,91.7021,91.6165,91.6831,9623.0
2021-04-12 11:55:00,96.32,96.33,96.23,96.27,9407.0,91.6926,91.7021,91.6069,91.645,9407.0
2021-04-12 12:00:00,96.27,96.31,96.26,96.31,10008.0,91.645,91.6831,91.6355,91.6831,10008.0
2021-04-12 12:05:00,96.31,96.36,96.27,96.31,14594.0,91.6831,91.7307,91.645,91.6831,14594.0
2021-04-12 12:10:00,96.31,96.32,96.16,96.16,8901.0,91.6831,91.6926,91.5403,91.5403,8901.0
2021-04-12 12:15:00,96.17,96.17,96.08,96.13,19250.0,91.5498,91.5498,91.4642,91.5117,19250.0
2021-04-12 12:20:00,96.13,96.16,96.07,96.09,15299.0,91.5117,91.5403,91.4546,91.4737,15299.0
2021-04-12 12:25:00,96.08,96.11,96.05,96.09,12368.0,91.4642,91.4927,91.4356,91.4737,12368.0
2021-04-12 12:30:00,96.09,96.21,96.06,96.19,13385.0,91.4737,91.5879,91.4451,91.5689,13385.0
2021-04-12 12:35:00,96.2,96.21,96.15,96.15,9221.0,91.5784,91.5879,91.5308,91.5308,9221.0
2021-04-12 12:40:00,96.15,96.18,96.08,96.1,26027.0,91.5308,91.5593,91.4642,91.4832,26027.0
2021-04-12 12:45:00,96.1,96.1,95.96,96.04,19107.0,91.4832,91.4832,91.3499,91.4261,19107.0
2021-04-12 12:50:00,96.05,96.09,96.01,96.06,11817.0,91.4356,91.4737,91.3975,91.4451,11817.0
2021-04-12 12:55:00,96.06,96.08,95.98,95.98,26198.0,91.4451,91.4642,91.369,91.369,26198.0
2021-04-12 13:00:00,95.95,95.98,95.92,95.98,7460.0,91.3404,91.369,91.3118,91.369,7460.0
2021-04-12 13:05:00,95.99,96.12,95.99,96.06,13290.0,91.3785,91.5022,91.3785,91.4451,13290.0
2021-04-12 13:10:00,96.06,96.15,96.04,96.13,12439.0,91.4451,91.5308,91.4261,91.5117,12439.0
2021-04-12 13:15:00,96.13,96.14,96.01,96.09,36355.0,91.5117,91.5213,91.3975,91.4737,36355.0
2021-04-12 13:20:00,96.07,96.08,95.98,95.99,12416.0,91.4546,91.4642,91.369,91.3785,12416.0
2021-04-12 13:25:00,96.0,96.06,95.96,95.96,14414.0,91.388,91.4451,91.3499,91.3499,14414.0
2021-04-12 13:30:00,95.95,96.07,95.95,96.02,15843.0,91.3404,91.4546,91.3404,91.407,15843.0
2021-04-12 13:35:00,96.04,96.05,96.0,96.01,10367.0,91.4261,91.4356,91.388,91.3975,10367.0
2021-04-12 13:40:00,96.01,96.02,95.97,96.01,11423.0,91.3975,91.407,91.3594,91.3975,11423.0
2021-04-12 13:45:00,96.0,96.06,95.98,96.05,9324.0,91.388,91.4451,91.369,91.4356,9324.0
2021-04-12 13:50:00,96.05,96.05,96.0,96.04,10631.0,91.4356,91.4356,91.388,91.4261,10631.0
2021-04-12 13:55:00,96.04,96.04,95.95,95.96,16177.0,91.4261,91.4261,91.3404,91.3499,16177.0
2021-04-12 14:00:00,95.97,96.1,95.96,96.02,12970.0,91.3594,91.4832,91.3499,91.407,12970.0
2021-04-12 14:05:00,96.01,96.04,95.89,95.92,10175.0,91.3975,91.4261,91.2833,91.3118,10175.0
2021-04-12 14:10:00,95.91,95.92,95.76,95.77,7658.0,91.3023,91.3118,91.1595,91.169,7658.0
2021-04-12 14:15:00,95.78,95.81,95.74,95.77,9701.0,91.1786,91.2071,91.1405,91.169,9701.0
2021-04-12 14:20:00,95.76,95.94,95.76,95.91,14076.0,91.1595,91.3309,91.1595,91.3023,14076.0
2021-04-12 14:25:00,95.9,95.92,95.87,95.9,7299.0,91.2928,91.3118,91.2642,91.2928,7299.0
2021-04-12 14:30:00,95.89,95.99,95.84,95.97,11765.0,91.2833,91.3785,91.2357,91.3594,11765.0
2021-04-12 14:35:00,95.98,96.0,95.9,96.0,10207.0,91.369,91.388,91.2928,91.388,10207.0
2021-04-12 14:40:00,95.99,96.11,95.92,96.07,20520.0,91.3785,91.4927,91.3118,91.4546,20520.0
2021-04-12 14:45:00,96.07,96.13,96.06,96.06,29470.0,91.4546,91.5117,91.4451,91.4451,29470.0
2021-04-12 14:50:00,96.07,96.13,96.05,96.06,43574.0,91.4546,91.5117,91.4356,91.4451,43574.0
2021-04-12 14:55:00,96.08,96.21,96.08,96.19,13795.0,91.4642,91.5879,91.4642,91.5689,13795.0
2021-04-12 15:00:00,96.18,96.29,96.17,96.23,17965.0,91.5593,91.6641,91.5498,91.6069,17965.0
2021-04-12 15:05:00,96.23,96.28,96.21,96.25,17624.0,91.6069,91.6545,91.5879,91.626,17624.0
2021-04-12 15:10:00,96.25,96.28,96.08,96.13,27297.0,91.626,91.6545,91.4642,91.5117,27297.0
2021-04-12 15:15:00,96.12,96.12,95.93,95.98,19067.0,91.5022,91.5022,91.3214,91.369,19067.0
2021-04-12 15:20:00,95.96,96.06,95.96,96.0,8182.0,91.3499,91.4451,91.3499,91.388,8182.0
2021-04-12 15:25:00,96.0,96.05,95.97,96.04,14946.0,91.388,91.4356,91.3594,91.4261,14946.0
2021-04-12 15:30:00,96.07,96.24,96.06,96.2,30091.0,91.4546,91.6165,91.4451,91.5784,30091.0
2021-04-12 15:35:00,96.2,96.21,96.07,96.13,28075.0,91.5784,91.5879,91.4546,91.5117,28075.0
2021-04-12 15:40:00,96.1,96.15,96.05,96.14,23006.0,91.4832,91.5308,91.4356,91.5213,23006.0
2021-04-12 15:45:00,96.14,96.28,96.13,96.26,28607.0,91.5213,91.6545,91.5117,91.6355,28607.0
2021-04-12 15:50:00,96.26,96.34,96.21,96.32,49279.0,91.6355,91.7117,91.5879,91.6926,49279.0
2021-04-12 15:55:00,96.33,96.47,96.21,96.43,189685.0,91.7021,91.8354,91.5879,91.7973,189685.0
2021-04-13 09:30:00,96.3,96.61,96.06,96.59,37940.0,91.6736,91.9687,91.4451,91.9496,37940.0
2021-04-13 09:35:00,96.56,96.68,96.3,96.68,23279.0,91.9211,92.0353,91.6736,92.0353,23279.0
2021-04-13 09:40:00,96.68,96.92,96.56,96.91,20224.0,92.0353,92.2638,91.9211,92.2543,20224.0
2021-04-13 09:45:00,96.89,97.11,96.8,97.11,25510.0,92.2352,92.4447,92.1496,92.4447,25510.0
2021-04-13 09:50:00,97.04,97.13,96.91,97.07,25397.0,92.378,92.4637,92.2543,92.4066,25397.0
2021-04-13 09:55:00,97.06,97.23,97.04,97.2,13898.0,92.3971,92.5589,92.378,92.5303,13898.0
2021-04-13 10:00:00,97.2,97.46,97.2,97.39,22124.0,92.5303,92.7779,92.5303,92.7112,22124.0
2021-04-13 10:05:00,97.41,97.46,97.32,97.45,62437.0,92.7303,92.7779,92.6446,92.7683,62437.0
2021-04-13 10:10:00,97.44,97.52,97.39,97.41,23914.0,92.7588,92.835,92.7112,92.7303,23914.0
2021-04-13 10:15:00,97.41,97.67,97.4,97.59,37217.0,92.7303,92.9778,92.7207,92.9016,37217.0
2021-04-13 10:20:00,97.59,97.9,97.59,97.8,45637.0,92.9016,93.1967,92.9016,93.1015,45637.0
2021-04-13 10:25:00,97.8,97.82,97.4,97.41,13692.0,93.1015,93.1206,92.7207,92.7303,13692.0
2021-04-13 10:30:00,97.44,97.55,97.28,97.28,35056.0,92.7588,92.8635,92.6065,92.6065,35056.0
2021-04-13 10:35:00,97.31,97.36,97.18,97.36,155814.0,92.6351,92.6827,92.5113,92.6827,155814.0
2021-04-13 10:40:00,97.34,97.34,97.15,97.22,17073.0,92.6636,92.6636,92.4827,92.5494,17073.0
2021-04-13 10:45:00,97.2,97.33,97.18,97.29,10715.0,92.5303,92.6541,92.5113,92.616,10715.0
2021-04-13 10:50:00,97.28,97.28,97.15,97.16,7103.0,92.6065,92.6065,92.4827,92.4923,7103.0
2021-04-13 10:55:00,97.16,97.33,97.15,97.24,14667.0,92.4923,92.6541,92.4827,92.5684,14667.0
2021-04-13 11:00:00,97.25,97.38,97.22,97.3,12302.0,92.5779,92.7017,92.5494,92.6255,12302.0
2021-04-13 11:05:00,97.29,97.32,97.24,97.26,8418.0,92.616,92.6446,92.5684,92.5875,8418.0
2021-04-13 11:10:00,97.25,97.28,97.22,97.23,8281.0,92.5779,92.6065,92.5494,92.5589,8281.0
2021-04-13 11:15:00,97.23,97.41,97.23,97.24,131885.0,92.5589,92.7303,92.5589,92.5684,131885.0
2021-04-13 11:20:00,97.23,97.24,97.06,97.08,9989.0,92.5589,92.5684,92.3971,92.4161,9989.0
2021-04-13 11:25:00,97.09,97.24,96.99,97.24,11583.0,92.4256,92.5684,92.3304,92.5684,11583.0
2021-04-13 11:30:00,97.24,97.63,97.24,97.37,55533.0,92.5684,92.9397,92.5684,92.6922,55533.0
2021-04-13 11:35:00,97.39,97.4,97.23,97.31,46162.0,92.7112,92.7207,92.5589,92.6351,46162.0
2021-04-13 11:40:00,97.33,97.39,97.25,97.32,60529.0,92.6541,92.7112,92.5779,92.6446,60529.0
2021-04-13 11:45:00,97.3,97.52,97.24,97.49,36742.0,92.6255,92.835,92.5684,92.8064,36742.0
2021-04-13 11:50:00,97.5,97.62,97.44,97.57,24364.0,92.8159,92.9302,92.7588,92.8826,24364.0
2021-04-13 11:55:00,97.58,97.59,97.53,97.56,14306.0,92.8921,92.9016,92.8445,92.873,14306.0
2021-04-13 12:00:00,97.53,97.59,97.36,97.56,20440.0,92.8445,92.9016,92.6827,92.873,20440.0
2021-04-13 12:05:00,97.54,97.66,97.53,97.66,10382.0,92.854,92.9682,92.8445,92.9682,10382.0
2021-04-13 12:10:00,97.65,97.65,97.56,97.59,10008.0,92.9587,92.9587,92.873,92.9016,10008.0
2021-04-13 12:15:00,97.59,97.6,97.47,97.47,10707.0,92.9016,92.9111,92.7874,92.7874,10707.0
2021-04-13 12:20:00,97.48,97.66,97.48,97.66,13213.0,92.7969,92.9682,92.7969,92.9682,13213.0
2021-04-13 12:25:00,97.66,97.74,97.63,97.64,12791.0,92.9682,93.0444,92.9397,92.9492,12791.0
2021-04-13 12:30:00,97.64,97.72,97.61,97.68,9865.0,92.9492,93.0254,92.9206,92.9873,9865.0
2021-04-13 12:35:00,97.68,97.79,97.67,97.75,13573.0,92.9873,93.092,92.9778,93.0539,13573.0
2021-04-13 12:40:00,97.75,97.77,97.62,97.74,19282.0,93.0539,93.073,92.9302,93.0444,19282.0
2021-04-13 12:45:00,97.76,97.83,97.74,97.77,15766.0,93.0634,93.1301,93.0444,93.073,15766.0
2021-04-13 12:50:00,97.76,97.77,97.7,97.72,17471.0,93.0634,93.073,93.0063,93.0254,17471.0
2021-04-13 12:55:00,97.67,97.69,97.62,97.66,37497.0,92.9778,92.9968,92.9302,92.9682,37497.0
2021-04-13 13:00:00,97.66,97.66,97.57,97.59,12594.0,92.9682,92.9682,92.8826,92.9016,12594.0
2021-04-13 13:05:00,97.59,97.6,97.5,97.58,17725.0,92.9016,92.9111,92.8159,92.8921,17725.0
2021-04-13 13:10:00,97.6,97.69,97.57,97.69,9362.0,92.9111,92.9968,92.8826,92.9968,9362.0
2021-04-13 13:15:00,97.7,97.7,97.63,97.67,10786.0,93.0063,93.0063,92.9397,92.9778,10786.0
2021-04-13 13:20:00,97.68,97.71,97.62,97.7,12386.0,92.9873,93.0158,92.9302,93.0063,12386.0
2021-04-13 13:25:00,97.71,97.79,97.69,97.77,13339.0,93.0158,93.092,92.9968,93.073,13339.0
2021-04-13 13:30:00,97.76,97.82,97.71,97.73,12367.0,93.0634,93.1206,93.0158,93.0349,12367.0
2021-04-13 13:35:00,97.75,97.8,97.74,97.76,6129.0,93.0539,93.1015,93.0444,93.0634,6129.0
2021-04-13 13:40:00,97.72,97.77,97.59,97.59,8109.0,93.0254,93.073,92.9016,92.9016,8109.0
2021-04-13 13:45:00,97.59,97.68,97.57,97.6,10040.0,92.9016,92.9873,92.8826,92.9111,10040.0
2021-04-13 13:50:00,97.6,97.6,97.52,97.58,8153.0,92.9111,92.9111,92.835,92.8921,8153.0
2021-04-13 13:55:00,97.58,97.61,97.55,97.59,7155.0,92.8921,92.9206,92.8635,92.9016,7155.0
2021-04-13 14:00:00,97.6,97.67,97.57,97.67,11191.0,92.9111,92.9778,92.8826,92.9778,11191.0
2021-04-13 14:05:00,97.67,97.67,97.61,97.63,8844.0,92.9778,92.9778,92.9206,92.9397,8844.0
2021-04-13 14:10:00,97.63,97.69,97.62,97.65,11728.0,92.9397,92.9968,92.9302,92.9587,11728.0
2021-04-13 14:15:00,97.63,97.76,97.63,97.7,12469.0,92.9397,93.0634,92.9397,93.0063,12469.0
2021-04-13 14:20:00,97.71,97.75,97.6,97.62,13519.0,93.0158,93.0539,92.9111,92.9302,13519.0
2021-04-13 14:25:00,97.62,97.66,97.54,97.61,24193.0,92.9302,92.9682,92.854,92.9206,24193.0
2021-04-13 14:30:00,97.63,97.63,97.58,97.59,9183.0,92.9397,92.9397,92.8921,92.9016,9183.0
2021-04-13 14:35:00,97.6,97.63,97.55,97.6,59301.0,92.9111,92.9397,92.8635,92.9111,59301.0
2021-04-13 14:40:00,97.59,97.59,97.46,97.56,9044.0,92.9016,92.9016,92.7779,92.873,9044.0
2021-04-13 14:45:00,97.56,97.61,97.5,97.6,8444.0,92.873,92.9206,92.8159,92.9111,8444.0
2021-04-13 14:50:00,97.6,97.6,97.45,97.53,14183.0,92.9111,92.9111,92.7683,92.8445,14183.0
2021-04-13 14:55:00,97.52,97.52,97.36,97.37,10574.0,92.835,92.835,92.6827,92.6922,10574.0
2021-04-13 15:00:00,97.38,97.5,97.37,97.5,10523.0,92.7017,92.8159,92.6922,92.8159,10523.0
2021-04-13 15:05:00,97.48,97.48,97.34,97.35,9673.0,92.7969,92.7969,92.6636,92.6731,9673.0
2021-04-13 15:10:00,97.36,97.36,97.2,97.26,11659.0,92.6827,92.6827,92.5303,92.5875,11659.0
2021-04-13 15:15:00,97.27,97.29,97.19,97.29,11080.0,92.597,92.616,92.5208,92.616,11080.0
2021-04-13 15:20:00,97.28,97.4,97.27,97.33,10029.0,92.6065,92.7207,92.597,92.6541,10029.0
2021-04-13 15:25:00,97.32,97.39,97.3,97.38,19714.0,92.6446,92.7112,92.6255,92.7017,19714.0
2021-04-13 15:30:00,97.39,97.5,97.37,97.47,17425.0,92.7112,92.8159,92.6922,92.7874,17425.0
2021-04-13 15:35:00,97.46,97.46,97.32,97.37,26876.0,92.7779,92.7779,92.6446,92.6922,26876.0
2021-04-13 15:40:00,97.37,97.38,97.2,97.21,20656.0,92.6922,92.7017,92.5303,92.5399,20656.0
2021-04-13 15:45:00,97.19,97.27,97.13,97.25,31954.0,92.5208,92.597,92.4637,92.5779,31954.0
2021-04-13 15:50:00,97.27,97.31,97.23,97.25,44142.0,92.597,92.6351,92.5589,92.5779,44142.0
2021-04-13 15:55:00,97.26,97.29,97.15,97.29,127591.0,92.5875,92.616,92.4827,92.616,127591.0
2021-04-14 09:30:00,97.21,97.33,97.0,97.16,49578.0,92.5399,92.6541,92.34,92.4923,49578.0
2021-04-14 09:35:00,97.2,97.23,97.04,97.06,12454.0,92.5303,92.5589,92.378,92.3971,12454.0
2021-04-14 09:40:00,97.07,97.49,97.07,97.42,10807.0,92.4066,92.8064,92.4066,92.7398,10807.0
2021-04-14 09:45:00,97.33,97.43,96.95,96.96,32781.0,92.6541,92.7493,92.2924,92.3019,32781.0
2021-04-14 09:50:00,96.96,97.44,96.93,97.44,35971.0,92.3019,92.7588,92.2733,92.7588,35971.0
2021-04-14 09:55:00,97.47,97.49,97.19,97.44,14894.0,92.7874,92.8064,92.5208,92.7588,14894.0
2021-04-14 10:00:00,97.42,97.51,97.3,97.48,14397.0,92.7398,92.8255,92.6255,92.7969,14397.0
2021-04-14 10:05:00,97.46,97.48,97.31,97.36,11850.0,92.7779,92.7969,92.6351,92.6827,11850.0
2021-04-14 10:10:00,97.41,97.55,97.35,97.55,8856.0,92.7303,92.8635,92.6731,92.8635,8856.0
2021-04-14 10:15:00,97.57,97.57,97.36,97.38,9202.0,92.8826,92.8826,92.6827,92.7017,9202.0
2021-04-14 10:20:00,97.39,97.57,97.39,97.45,12741.0,92.7112,92.8826,92.7112,92.7683,12741.0
2021-04-14 10:25:00,97.43,97.59,97.42,97.56,12095.0,92.7493,92.9016,92.7398,92.873,12095.0
2021-04-14 10:30:00,97.58,97.65,97.47,97.64,12274.0,92.8921,92.9587,92.7874,92.9492,12274.0
2021-04-14 10:35:00,97.63,97.65,97.5,97.51,10182.0,92.9397,92.9587,92.8159,92.8255,10182.0
2021-04-14 10:40:00,97.5,97.6,97.35,97.55,15131.0,92.8159,92.9111,92.6731,92.8635,15131.0
2021-04-14 10:45:00,97.5,97.58,97.36,97.36,10794.0,92.8159,92.8921,92.6827,92.6827,10794.0
2021-04-14 10:50:00,97.38,97.45,97.35,97.44,15960.0,92.7017,92.7683,92.6731,92.7588,15960.0
2021-04-14 10:55:00,97.44,97.47,97.37,97.37,11932.0,92.7588,92.7874,92.6922,92.6922,11932.0
2021-04-14 11:00:00,97.4,97.57,97.38,97.56,15023.0,92.7207,92.8826,92.7017,92.873,15023.0
2021-04-14 11:05:00,97.56,97.57,97.47,97.56,5764.0,92.873,92.8826,92.7874,92.873,5764.0
2021-04-14 11:10:00,97.53,97.53,97.41,97.45,18922.0,92.8445,92.8445,92.7303,92.7683,18922.0
2021-04-14 11:15:00,97.46,97.55,97.44,97.54,10344.0,92.7779,92.8635,92.7588,92.854,10344.0
2021-04-14 11:20:00,97.55,97.61,97.48,97.5,27033.0,92.8635,92.9206,92.7969,92.8159,27033.0
2021-04-14 11:25:00,97.51,97.56,97.45,97.45,11728.0,92.8255,92.873,92.7683,92.7683,11728.0
2021-04-14 11:30:00,97.44,97.49,97.39,97.42,11784.0,92.7588,92.8064,92.7112,92.7398,11784.0
2021-04-14 11:35:00,97.43,97.43,97.22,97.25,19820.0,92.7493,92.7493,92.5494,92.5779,19820.0
2021-04-14 11:40:00,97.26,97.29,97.14,97.29,12860.0,92.5875,92.616,92.4732,92.616,12860.0
2021-04-14 11:45:00,97.28,97.39,97.17,97.17,19595.0,92.6065,92.7112,92.5018,92.5018,19595.0
2021-04-14 11:50:00,97.21,97.24,97.03,97.14,15394.0,92.5399,92.5684,92.3685,92.4732,15394.0
2021-04-14 11:55:00,97.14,97.4,97.13,97.38,19474.0,92.4732,92.7207,92.4637,92.7017,19474.0
2021-04-14 12:00:00,97.37,97.43,97.3,97.42,7822.0,92.6922,92.7493,92.6255,92.7398,7822.0
2021-04-14 12:05:00,97.4,97.42,97.32,97.37,13295.0,92.7207,92.7398,92.6446,92.6922,13295.0
2021-04-14 12:10:00,97.37,97.41,97.31,97.32,12385.0,92.6922,92.7303,92.6351,92.6446,12385.0
2021-04-14 12:15:00,97.31,97.32,97.21,97.23,4213.0,92.6351,92.6446,92.5399,92.5589,4213.0
2021-04-14 12:20:00,97.23,97.29,97.22,97.28,6270.0,92.5589,92.616,92.5494,92.6065,6270.0
2021-04-14 12:25:00,97.27,97.29,97.19,97.29,10586.0,92.597,92.616,92.5208,92.616,10586.0
2021-04-14 12:30:00,97.27,97.28,97.07,97.15,25895.0,92.597,92.6065,92.4066,92.4827,25895.0
2021-04-14 12:35:00,97.15,97.21,97.12,97.15,8394.0,92.4827,92.5399,92.4542,92.4827,8394.0
2021-04-14 12:40:00,97.18,97.19,97.14,97.15,6926.0,92.5113,92.5208,92.4732,92.4827,6926.0
2021-04-14 12:45:00,97.14,97.16,97.03,97.03,14063.0,92.4732,92.4923,92.3685,92.3685,14063.0
2021-04-14 12:50:00,97.04,97.12,96.93,97.12,10116.0,92.378,92.4542,92.2733,92.4542,10116.0
2021-04-14 12:55:00,97.11,97.23,97.11,97.17,6898.0,92.4447,92.5589,92.4447,92.5018,6898.0
2021-04-14 13:00:00,97.15,97.21,97.13,97.21,29810.0,92.4827,92.5399,92.4637,92.5399,29810.0
2021-04-14 13:05:00,97.23,97.39,97.2,97.22,21140.0,92.5589,92.7112,92.5303,92.5494,21140.0
2021-04-14 13:10:00,97.23,97.37,97.2,97.34,21632.0,92.5589,92.6922,92.5303,92.6636,21632.0
2021-04-14 13:15:00,97.34,97.36,97.2,97.27,16181.0,92.6636,92.6827,92.5303,92.597,16181.0
2021-04-14 13:20:00,97.27,97.33,97.23,97.29,9985.0,92.597,92.6541,92.5589,92.616,9985.0
2021-04-14 13:25:00,97.32,97.32,97.24,97.25,8250.0,92.6446,92.6446,92.5684,92.5779,8250.0
2021-04-14 13:30:00,97.28,97.32,97.23,97.27,8633.0,92.6065,92.6446,92.5589,92.597,8633.0
2021-04-14 13:35:00,97.27,97.29,97.13,97.15,7464.0,92.597,92.616,92.4637,92.4827,7464.0
2021-04-14 13:40:00,97.14,97.16,96.99,97.03,21563.0,92.4732,92.4923,92.3304,92.3685,21563.0
2021-04-14 13:45:00,97.0,97.24,97.0,97.22,11446.0,92.34,92.5684,92.34,92.5494,11446.0
2021-04-14 13:50:00,97.23,97.3,97.23,97.23,8928.0,92.5589,92.6255,92.5589,92.5589,8928.0
2021-04-14 13:55:00,97.26,97.29,97.09,97.16,13112.0,92.5875,92.616,92.4256,92.4923,13112.0
2021-04-14 14:00:00,97.16,97.28,97.15,97.25,7630.0,92.4923,92.6065,92.4827,92.5779,7630.0
2021-04-14 14:05:00,97.26,97.26,97.15,97.19,17626.0,92.5875,92.5875,92.4827,92.5208,17626.0
2021-04-14 14:10:00,97.19,97.29,97.18,97.27,7786.0,92.5208,92.616,92.5113,92.597,7786.0
2021-04-14 14:15:00,97.25,97.26,97.12,97.22,18452.0,92.5779,92.5875,92.4542,92.5494,18452.0
2021-04-14 14:20:00,97.2,97.25,97.16,97.23,5959.0,92.5303,92.5779,92.4923,92.5589,5959.0
2021-04-14 14:25:00,97.25,97.33,97.21,97.29,12675.0,92.5779,92.6541,92.5399,92.616,12675.0
2021-04-14 14:30:00,97.26,97.27,97.04,97.04,11703.0,92.5875,92.597,92.378,92.378,11703.0
2021-04-14 14:35:00,97.04,97.17,97.04,97.14,9252.0,92.378,92.5018,92.378,92.4732,9252.0
2021-04-14 14:40:00,97.15,97.17,97.1,97.1,7623.0,92.4827,92.5018,92.4351,92.4351,7623.0
2021-04-14 14:45:00,97.09,97.14,97.06,97.09,12630.0,92.4256,92.4732,92.3971,92.4256,12630.0
2021-04-14 14:50:00,97.09,97.16,97.04,97.13,12364.0,92.4256,92.4923,92.378,92.4637,12364.0
2021-04-14 14:55:00,97.13,97.25,97.09,97.16,27638.0,92.4637,92.5779,92.4256,92.4923,27638.0
2021-04-14 15:00:00,97.13,97.18,97.12,97.17,22424.0,92.4637,92.5113,92.4542,92.5018,22424.0
2021-04-14 15:05:00,97.17,97.25,97.17,97.22,17336.0,92.5018,92.5779,92.5018,92.5494,17336.0
2021-04-14 15:10:00,97.22,97.27,97.2,97.27,13459.0,92.5494,92.597,92.5303,92.597,13459.0
2021-04-14 15:15:00,97.28,97.37,97.27,97.37,12296.0,92.6065,92.6922,92.597,92.6922,12296.0
2021-04-14 15:20:00,97.36,97.36,97.26,97.28,12833.0,92.6827,92.6827,92.5875,92.6065,12833.0
2021-04-14 15:25:00,97.28,97.32,97.26,97.29,14918.0,92.6065,92.6446,92.5875,92.616,14918.0
2021-04-14 15:30:00,97.28,97.35,97.26,97.27,29867.0,92.6065,92.6731,92.5875,92.597,29867.0
2021-04-14 15:35:00,97.27,97.28,97.18,97.23,25514.0,92.597,92.6065,92.5113,92.5589,25514.0
2021-04-14 15:40:00,97.23,97.32,97.17,97.27,28177.0,92.5589,92.6446,92.5018,92.597,28177.0
2021-04-14 15:45:00,97.25,97.28,97.15,97.17,21902.0,92.5779,92.6065,92.4827,92.5018,21902.0
2021-04-14 15:50:00,97.19,97.21,97.07,97.17,48323.0,92.5208,92.5399,92.4066,92.5018,48323.0
2021-04-14 15:55:00,97.17,97.27,97.15,97.18,166704.0,92.5018,92.597,92.4827,92.5113,166704.0
2021-04-15 09:30:00,97.74,99.69,97.51,99.09,120030.0,93.0444,94.9007,92.8255,94.3295,120030.0
2021-04-15 09:35:00,98.91,99.63,98.76,99.39,42316.0,94.1582,94.8436,94.0154,94.6151,42316.0
2021-04-15 09:40:00,99.28,99.84,99.23,99.79,101269.0,94.5104,95.0435,94.4628,94.9959,101269.0
2021-04-15 09:45:00,99.79,101.0,99.7,100.39,159635.0,94.9959,96.1478,94.9102,95.5671,159635.0
2021-04-15 09:50:00,100.43,100.75,100.29,100.4,81543.0,95.6052,95.9098,95.4719,95.5766,81543.0
2021-04-15 09:55:00,100.41,100.49,99.95,100.25,24230.0,95.5861,95.6623,95.1482,95.4338,24230.0
2021-04-15 10:00:00,100.27,100.55,100.18,100.36,34654.0,95.4529,95.7194,95.3672,95.5385,34654.0
2021-04-15 10:05:00,100.36,100.62,100.36,100.44,36723.0,95.5385,95.786,95.5385,95.6147,36723.0
2021-04-15 10:10:00,100.46,100.52,100.36,100.49,35033.0,95.6337,95.6908,95.5385,95.6623,35033.0
2021-04-15 10:15:00,100.47,100.91,100.4,100.4,50321.0,95.6432,96.0621,95.5766,95.5766,50321.0
2021-04-15 10:20:00,100.39,100.86,100.37,100.84,18056.0,95.5671,96.0145,95.5481,95.9955,18056.0
2021-04-15 10:25:00,100.8,100.9,100.7,100.79,19676.0,95.9574,96.0526,95.8622,95.9479,19676.0
2021-04-15 10:30:00,100.8,101.29,100.76,101.2,37280.0,95.9574,96.4239,95.9193,96.3382,37280.0
2021-04-15 10:35:00,101.18,101.49,101.18,101.42,25600.0,96.3191,96.6142,96.3191,96.5476,25600.0
2021-04-15 10:40:00,101.43,101.44,101.17,101.2,38462.0,96.5571,96.5666,96.3096,96.3382,38462.0
2021-04-15 10:45:00,101.2,101.23,101.02,101.08,28331.0,96.3382,96.3667,96.1668,96.2239,28331.0
2021-04-15 10:50:00,101.07,101.16,100.95,100.99,51454.0,96.2144,96.3001,96.1002,96.1383,51454.0
2021-04-15 10:55:00,100.98,101.07,100.83,101.0,29770.0,96.1287,96.2144,95.986,96.1478,29770.0
2021-04-15 11:00:00,101.0,101.26,100.94,101.22,47429.0,96.1478,96.3953,96.0907,96.3572,47429.0
2021-04-15 11:05:00,101.22,101.32,101.12,101.18,37969.0,96.3572,96.4524,96.262,96.3191,37969.0
2021-04-15 11:10:00,101.18,101.24,100.94,100.95,33304.0,96.3191,96.3763,96.0907,96.1002,33304.0
2021-04-15 11:15:00,100.93,101.03,100.71,100.77,31963.0,96.0811,96.1763,95.8717,95.9288,31963.0
2021-04-15 11:20:00,100.76,101.07,100.69,100.82,57313.0,95.9193,96.2144,95.8527,95.9764,57313.0
2021-04-15 11:25:00,100.82,100.95,100.66,100.75,18668.0,95.9764,96.1002,95.8241,95.9098,18668.0
2021-04-15 11:30:00,100.76,101.0,100.71,100.88,22506.0,95.9193,96.1478,95.8717,96.0336,22506.0
2021-04-15 11:35:00,100.86,100.96,100.8,100.81,20435.0,96.0145,96.1097,95.9574,95.9669,20435.0
2021-04-15 11:40:00,100.84,100.84,100.75,100.83,21038.0,95.9955,95.9955,95.9098,95.986,21038.0
2021-04-15 11:45:00,100.83,100.85,100.71,100.75,21130.0,95.986,96.005,95.8717,95.9098,21130.0
2021-04-15 11:50:00,100.75,100.8,100.7,100.79,8659.0,95.9098,95.9574,95.8622,95.9479,8659.0
2021-04-15 11:55:00,100.78,100.86,100.78,100.79,20691.0,95.9384,96.0145,95.9384,95.9479,20691.0
2021-04-15 12:00:00,100.79,101.04,100.77,101.04,15586.0,95.9479,96.1859,95.9288,96.1859,15586.0
2021-04-15 12:05:00,101.01,101.19,100.96,101.15,16060.0,96.1573,96.3287,96.1097,96.2906,16060.0
2021-04-15 12:10:00,101.19,101.2,101.05,101.08,40818.0,96.3287,96.3382,96.1954,96.2239,40818.0
2021-04-15 12:15:00,101.05,101.08,100.94,101.0,15861.0,96.1954,96.2239,96.0907,96.1478,15861.0
2021-04-15 12:20:00,101.02,101.03,100.94,101.02,31041.0,96.1668,96.1763,96.0907,96.1668,31041.0
2021-04-15 12:25:00,101.02,101.12,100.98,101.09,26660.0,96.1668,96.262,96.1287,96.2335,26660.0
2021-04-15 12:30:00,101.08,101.08,100.97,100.97,22331.0,96.2239,96.2239,96.1192,96.1192,22331.0
2021-04-15 12:35:00,100.96,101.07,100.86,100.9,117102.0,96.1097,96.2144,96.0145,96.0526,117102.0
2021-04-15 12:40:00,100.9,101.01,100.83,100.98,18903.0,96.0526,96.1573,95.986,96.1287,18903.0
2021-04-15 12:45:00,100.99,101.03,100.96,100.98,71165.0,96.1383,96.1763,96.1097,96.1287,71165.0
2021-04-15 12:50:00,100.98,101.03,100.93,100.97,18720.0,96.1287,96.1763,96.0811,96.1192,18720.0
2021-04-15 12:55:00,100.99,101.03,100.84,100.87,173264.0,96.1383,96.1763,95.9955,96.024,173264.0
2021-04-15 13:00:00,100.87,100.91,100.82,100.84,53853.0,96.024,96.0621,95.9764,95.9955,53853.0
2021-04-15 13:05:00,100.82,100.83,100.65,100.76,34132.0,95.9764,95.986,95.8146,95.9193,34132.0
2021-04-15 13:10:00,100.76,100.81,100.69,100.75,31814.0,95.9193,95.9669,95.8527,95.9098,31814.0
2021-04-15 13:15:00,100.75,100.76,100.51,100.54,28697.0,95.9098,95.9193,95.6813,95.7099,28697.0
2021-04-15 13:20:00,100.52,100.52,100.18,100.31,46328.0,95.6908,95.6908,95.3672,95.4909,46328.0
2021-04-15 13:25:00,100.32,100.33,100.02,100.06,41798.0,95.5005,95.51,95.2149,95.2529,41798.0
2021-04-15 13:30:00,100.06,100.06,99.87,99.93,43061.0,95.2529,95.2529,95.0721,95.1292,43061.0
2021-04-15 13:35:00,99.98,100.16,99.91,100.14,12162.0,95.1768,95.3481,95.1102,95.3291,12162.0
2021-04-15 13:40:00,100.15,100.2,100.1,100.11,18529.0,95.3386,95.3862,95.291,95.3005,18529.0
2021-04-15 13:45:00,100.12,100.18,99.75,99.83,37788.0,95.3101,95.3672,94.9578,95.034,37788.0
2021-04-15 13:50:00,99.83,99.87,99.57,99.61,41594.0,95.034,95.0721,94.7865,94.8246,41594.0
2021-04-15 13:55:00,99.61,99.7,99.51,99.62,32320.0,94.8246,94.9102,94.7294,94.8341,32320.0
2021-04-15 14:00:00,99.62,100.0,99.62,99.98,14730.0,94.8341,95.1958,94.8341,95.1768,14730.0
2021-04-15 14:05:00,99.96,100.04,99.89,100.0,15113.0,95.1577,95.2339,95.0911,95.1958,15113.0
2021-04-15 14:10:00,99.98,100.02,99.93,99.95,21272.0,95.1768,95.2149,95.1292,95.1482,21272.0
2021-04-15 14:15:00,99.95,100.27,99.95,100.27,19543.0,95.1482,95.4529,95.1482,95.4529,19543.0
2021-04-15 14:20:00,100.27,100.3,100.03,100.09,23544.0,95.4529,95.4814,95.2244,95.2815,23544.0
2021-04-15 14:25:00,100.11,100.25,99.99,100.25,14748.0,95.3005,95.4338,95.1863,95.4338,14748.0
2021-04-15 14:30:00,100.22,100.31,100.14,100.17,25385.0,95.4053,95.4909,95.3291,95.3577,25385.0
2021-04-15 14:35:00,100.18,100.25,100.14,100.23,11379.0,95.3672,95.4338,95.3291,95.4148,11379.0
2021-04-15 14:40:00,100.26,100.41,100.23,100.38,14620.0,95.4433,95.5861,95.4148,95.5576,14620.0
2021-04-15 14:45:00,100.36,100.37,100.21,100.25,17159.0,95.5385,95.5481,95.3957,95.4338,17159.0
2021-04-15 14:50:00,100.24,100.28,100.12,100.17,15976.0,95.4243,95.4624,95.3101,95.3577,15976.0
2021-04-15 14:55:00,100.2,100.31,100.08,100.3,14674.0,95.3862,95.4909,95.272,95.4814,14674.0
2021-04-15 15:00:00,100.28,100.45,100.24,100.45,16802.0,95.4624,95.6242,95.4243,95.6242,16802.0
2021-04-15 15:05:00,100.45,100.53,100.4,100.42,23453.0,95.6242,95.7004,95.5766,95.5957,23453.0
2021-04-15 15:10:00,100.43,100.45,100.22,100.31,20117.0,95.6052,95.6242,95.4053,95.4909,20117.0
2021-04-15 15:15:00,100.31,100.31,100.2,100.22,13539.0,95.4909,95.4909,95.3862,95.4053,13539.0
2021-04-15 15:20:00,100.2,100.26,100.17,100.21,26791.0,95.3862,95.4433,95.3577,95.3957,26791.0
2021-04-15 15:25:00,100.22,100.37,100.16,100.31,24630.0,95.4053,95.5481,95.3481,95.4909,24630.0
2021-04-15 15:30:00,100.32,100.34,100.21,100.25,32949.0,95.5005,95.5195,95.3957,95.4338,32949.0
2021-04-15 15:35:00,100.25,100.3,100.18,100.22,42322.0,95.4338,95.4814,95.3672,95.4053,42322.0
2021-04-15 15:40:00,100.25,100.35,100.23,100.32,51312.0,95.4338,95.529,95.4148,95.5005,51312.0
2021-04-15 15:45:00,100.33,100.47,100.29,100.29,62449.0,95.51,95.6432,95.4719,95.4719,62449.0
2021-04-15 15:50:00,100.3,100.39,100.27,100.3,88374.0,95.4814,95.5671,95.4529,95.4814,88374.0
2021-04-15 15:55:00,100.3,100.49,100.11,100.4,263487.0,95.4814,95.6623,95.3005,95.5766,263487.0
2021-04-16 09:30:00,100.26,100.61,100.15,100.35,224273.0,95.4433,95.7765,95.3386,95.529,224273.0
2021-04-16 09:35:00,100.37,100.37,99.45,99.67,28045.0,95.5481,95.5481,94.6723,94.8817,28045.0
2021-04-16 09:40:00,99.69,99.78,99.19,99.5,26694.0,94.9007,94.9864,94.4247,94.7198,26694.0
2021-04-16 09:45:00,99.55,99.72,99.38,99.45,28952.0,94.7674,94.9293,94.6056,94.6723,28952.0
2021-04-16 09:50:00,99.43,99.58,99.38,99.44,50482.0,94.6532,94.796,94.6056,94.6627,50482.0
2021-04-16 09:55:00,99.46,100.18,99.45,100.11,25100.0,94.6818,95.3672,94.6723,95.3005,25100.0
2021-04-16 10:00:00,100.25,100.35,99.75,100.23,173843.0,95.4338,95.529,94.9578,95.4148,173843.0
2021-04-16 10:05:00,100.24,100.4,100.08,100.26,18338.0,95.4243,95.5766,95.272,95.4433,18338.0
2021-04-16 10:10:00,100.23,100.35,100.16,100.3,34271.0,95.4148,95.529,95.3481,95.4814,34271.0
2021-04-16 10:15:00,100.35,100.36,100.1,100.2,21387.0,95.529,95.5385,95.291,95.3862,21387.0
2021-04-16 10:20:00,100.19,100.5,100.19,100.5,14324.0,95.3767,95.6718,95.3767,95.6718,14324.0
2021-04-16 10:25:00,100.5,100.53,100.41,100.41,10929.0,95.6718,95.7004,95.5861,95.5861,10929.0
2021-04-16 10:30:00,100.4,100.49,100.33,100.34,6468.0,95.5766,95.6623,95.51,95.5195,6468.0
2021-04-16 10:35:00,100.33,100.33,100.21,100.23,20272.0,95.51,95.51,95.3957,95.4148,20272.0
2021-04-16 10:40:00,100.26,100.3,100.09,100.14,11301.0,95.4433,95.4814,95.2815,95.3291,11301.0
2021-04-16 10:45:00,100.12,100.19,100.06,100.12,10192.0,95.3101,95.3767,95.2529,95.3101,10192.0
2021-04-16 10:50:00,100.12,100.17,100.02,100.17,11223.0,95.3101,95.3577,95.2149,95.3577,11223.0
2021-04-16 10:55:00,100.18,100.29,100.16,100.19,13216.0,95.3672,95.4719,95.3481,95.3767,13216.0
2021-04-16 11:00:00,100.2,100.25,100.07,100.13,12352.0,95.3862,95.4338,95.2625,95.3196,12352.0
2021-04-16 11:05:00,100.15,100.26,100.15,100.26,11231.0,95.3386,95.4433,95.3386,95.4433,11231.0
2021-04-16 11:10:00,100.26,100.26,99.9,99.92,15484.0,95.4433,95.4433,95.1006,95.1197,15484.0
2021-04-16 11:15:00,99.95,100.08,99.92,99.98,9966.0,95.1482,95.272,95.1197,95.1768,9966.0
2021-04-16 11:20:00,99.98,100.0,99.73,99.76,11151.0,95.1768,95.1958,94.9388,94.9674,11151.0
2021-04-16 11:25:00,99.73,99.73,99.59,99.61,8604.0,94.9388,94.9388,94.8055,94.8246,8604.0
2021-04-16 11:30:00,99.58,99.59,99.47,99.53,11702.0,94.796,94.8055,94.6913,94.7484,11702.0
2021-04-16 11:35:00,99.5,99.66,99.5,99.64,12178.0,94.7198,94.8722,94.7198,94.8531,12178.0
2021-04-16 11:40:00,99.62,99.63,99.52,99.56,10268.0,94.8341,94.8436,94.7389,94.777,10268.0
2021-04-16 11:45:00,99.61,99.66,99.56,99.59,14479.0,94.8246,94.8722,94.777,94.8055,14479.0
2021-04-16 11:50:00,99.6,99.64,99.56,99.64,8207.0,94.815,94.8531,94.777,94.8531,8207.0
2021-04-16 11:55:00,99.66,99.73,99.6,99.6,17127.0,94.8722,94.9388,94.815,94.815,17127.0
2021-04-16 12:00:00,99.61,99.62,99.31,99.35,79713.0,94.8246,94.8341,94.539,94.5771,79713.0
2021-04-16 12:05:00,99.34,99.57,99.32,99.56,16338.0,94.5675,94.7865,94.5485,94.777,16338.0
2021-04-16 12:10:00,99.69,99.7,99.55,99.64,19374.0,94.9007,94.9102,94.7674,94.8531,19374.0
2021-04-16 12:15:00,99.67,99.73,99.51,99.59,18569.0,94.8817,94.9388,94.7294,94.8055,18569.0
2021-04-16 12:20:00,99.6,99.61,99.48,99.51,16796.0,94.815,94.8246,94.7008,94.7294,16796.0
2021-04-16 12:25:00,99.51,99.58,99.42,99.56,15697.0,94.7294,94.796,94.6437,94.777,15697.0
2021-04-16 12:30:00,99.55,99.58,99.54,99.54,10397.0,94.7674,94.796,94.7579,94.7579,10397.0
2021-04-16 12:35:00,99.54,99.56,99.41,99.42,7307.0,94.7579,94.777,94.6342,94.6437,7307.0
2021-04-16 12:40:00,99.42,99.57,99.4,99.54,7523.0,94.6437,94.7865,94.6247,94.7579,7523.0
2021-04-16 12:45:00,99.53,99.53,99.48,99.48,8370.0,94.7484,94.7484,94.7008,94.7008,8370.0
2021-04-16 12:50:00,99.49,99.6,99.46,99.53,21198.0,94.7103,94.815,94.6818,94.7484,21198.0
2021-04-16 12:55:00,99.48,99.55,99.39,99.41,6997.0,94.7008,94.7674,94.6151,94.6342,6997.0
2021-04-16 13:00:00,99.41,99.45,99.32,99.36,11293.0,94.6342,94.6723,94.5485,94.5866,11293.0
2021-04-16 13:05:00,99.36,99.42,99.31,99.37,12150.0,94.5866,94.6437,94.539,94.5961,12150.0
2021-04-16 13:10:00,99.36,99.37,99.29,99.34,12368.0,94.5866,94.5961,94.5199,94.5675,12368.0
2021-04-16 13:15:00,99.34,99.5,99.34,99.4,10637.0,94.5675,94.7198,94.5675,94.6247,10637.0
2021-04-16 13:20:00,99.43,99.57,99.43,99.5,20322.0,94.6532,94.7865,94.6532,94.7198,20322.0
2021-04-16 13:25:00,99.51,99.58,99.43,99.53,15324.0,94.7294,94.796,94.6532,94.7484,15324.0
2021-04-16 13:30:00,99.54,99.57,99.45,99.5,15565.0,94.7579,94.7865,94.6723,94.7198,15565.0
2021-04-16 13:35:00,99.53,99.56,99.47,99.49,15378.0,94.7484,94.777,94.6913,94.7103,15378.0
2021-04-16 13:40:00,99.47,99.48,99.43,99.48,6040.0,94.6913,94.7008,94.6532,94.7008,6040.0
2021-04-16 13:45:00,99.5,99.5,99.4,99.42,10304.0,94.7198,94.7198,94.6247,94.6437,10304.0
2021-04-16 13:50:00,99.41,99.5,99.4,99.49,4896.0,94.6342,94.7198,94.6247,94.7103,4896.0
2021-04-16 13:55:00,99.49,99.54,99.44,99.45,9422.0,94.7103,94.7579,94.6627,94.6723,9422.0
2021-04-16 14:00:00,99.46,99.56,99.44,99.55,15311.0,94.6818,94.777,94.6627,94.7674,15311.0
2021-04-16 14:05:00,99.55,99.57,99.48,99.54,18277.0,94.7674,94.7865,94.7008,94.7579,18277.0
2021-04-16 14:10:00,99.56,99.6,99.52,99.56,11690.0,94.777,94.815,94.7389,94.777,11690.0
2021-04-16 14:15:00,99.59,99.62,99.57,99.58,6312.0,94.8055,94.8341,94.7865,94.796,6312.0
2021-04-16 14:20:00,99.57,99.67,99.56,99.66,11398.0,94.7865,94.8817,94.777,94.8722,11398.0
2021-04-16 14:25:00,99.65,99.7,99.58,99.58,15013.0,94.8626,94.9102,94.796,94.796,15013.0
2021-04-16 14:30:00,99.61,99.7,99.61,99.68,6400.0,94.8246,94.9102,94.8246,94.8912,6400.0
2021-04-16 14:35:00,99.68,99.69,99.57,99.61,10384.0,94.8912,94.9007,94.7865,94.8246,10384.0
2021-04-16 14:40:00,99.62,99.62,99.52,99.6,12025.0,94.8341,94.8341,94.7389,94.815,12025.0
2021-04-16 14:45:00,99.6,99.63,99.55,99.58,8823.0,94.815,94.8436,94.7674,94.796,8823.0
2021-04-16 14:50:00,99.59,99.62,99.5,99.5,18017.0,94.8055,94.8341,94.7198,94.7198,18017.0
2021-04-16 14:55:00,99.5,99.59,99.5,99.51,114959.0,94.7198,94.8055,94.7198,94.7294,114959.0
2021-04-16 15:00:00,99.53,99.6,99.5,99.51,18903.0,94.7484,94.815,94.7198,94.7294,18903.0
2021-04-16 15:05:00,99.51,99.53,99.38,99.39,23323.0,94.7294,94.7484,94.6056,94.6151,23323.0
2021-04-16 15:10:00,99.39,99.52,99.32,99.49,15945.0,94.6151,94.7389,94.5485,94.7103,15945.0
2021-04-16 15:15:00,99.48,99.49,99.31,99.33,21671.0,94.7008,94.7103,94.539,94.558,21671.0
2021-04-16 15:20:00,99.36,99.38,99.25,99.28,22353.0,94.5866,94.6056,94.4819,94.5104,22353.0
2021-04-16 15:25:00,99.27,99.35,99.25,99.32,26995.0,94.5009,94.5771,94.4819,94.5485,26995.0
2021-04-16 15:30:00,99.31,99.51,99.3,99.43,33090.0,94.539,94.7294,94.5295,94.6532,33090.0
2021-04-16 15:35:00,99.43,99.43,99.29,99.36,49236.0,94.6532,94.6532,94.5199,94.5866,49236.0
2021-04-16 15:40:00,99.37,99.43,99.27,99.39,38804.0,94.5961,94.6532,94.5009,94.6151,38804.0
2021-04-16 15:45:00,99.38,99.39,99.3,99.34,45996.0,94.6056,94.6151,94.5295,94.5675,45996.0
2021-04-16 15:50:00,99.36,99.58,99.06,99.1,144523.0,94.5866,94.796,94.301,94.3391,144523.0
2021-04-16 15:55:00,99.1,99.1,98.68,98.75,459696.0,94.3391,94.3391,93.9392,94.0059,459696.0
2021-04-19 09:30:00,98.51,99.0,98.17,98.61,68466.0,93.7774,94.2439,93.4537,93.8726,68466.0
2021-04-19 09:35:00,98.56,98.56,98.21,98.27,22410.0,93.825,93.825,93.4918,93.5489,22410.0
2021-04-19 09:40:00,98.28,98.28,97.46,97.5,25163.0,93.5585,93.5585,92.7779,92.8159,25163.0
2021-04-19 09:45:00,97.49,98.08,97.36,97.97,47346.0,92.8064,93.3681,92.6827,93.2634,47346.0
2021-04-19 09:50:00,97.96,98.0,97.78,97.85,22401.0,93.2538,93.2919,93.0825,93.1491,22401.0
2021-04-19 09:55:00,97.76,98.13,97.76,97.91,7821.0,93.0634,93.4157,93.0634,93.2062,7821.0
2021-04-19 10:00:00,97.93,98.04,97.83,97.83,15817.0,93.2253,93.33,93.1301,93.1301,15817.0
2021-04-19 10:05:00,97.85,97.9,97.73,97.79,11825.0,93.1491,93.1967,93.0349,93.092,11825.0
2021-04-19 10:10:00,97.82,98.04,97.82,97.96,10436.0,93.1206,93.33,93.1206,93.2538,10436.0
2021-04-19 10:15:00,97.99,98.27,97.93,98.18,9448.0,93.2824,93.5489,93.2253,93.4633,9448.0
2021-04-19 10:20:00,98.15,98.23,98.09,98.21,16838.0,93.4347,93.5109,93.3776,93.4918,16838.0
2021-04-19 10:25:00,98.21,98.25,98.14,98.2,16503.0,93.4918,93.5299,93.4252,93.4823,16503.0
2021-04-19 10:30:00,98.19,98.33,98.12,98.22,26007.0,93.4728,93.6061,93.4061,93.5013,26007.0
2021-04-19 10:35:00,98.2,98.31,98.16,98.3,32242.0,93.4823,93.587,93.4442,93.5775,32242.0
2021-04-19 10:40:00,98.32,98.4,98.29,98.3,7512.0,93.5965,93.6727,93.568,93.5775,7512.0
2021-04-19 10:45:00,98.33,98.37,98.21,98.3,7908.0,93.6061,93.6441,93.4918,93.5775,7908.0
2021-04-19 10:50:00,98.3,98.51,98.29,98.41,15882.0,93.5775,93.7774,93.568,93.6822,15882.0
2021-04-19 10:55:00,98.44,98.44,98.28,98.36,13715.0,93.7108,93.7108,93.5585,93.6346,13715.0
2021-04-19 11:00:00,98.36,98.41,98.3,98.4,6564.0,93.6346,93.6822,93.5775,93.6727,6564.0
2021-04-19 11:05:00,98.38,98.56,98.33,98.56,7054.0,93.6537,93.825,93.6061,93.825,7054.0
2021-04-19 11:10:00,98.58,98.6,98.46,98.52,8479.0,93.844,93.8631,93.7298,93.7869,8479.0
2021-04-19 11:15:00,98.52,98.61,98.51,98.51,16298.0,93.7869,93.8726,93.7774,93.7774,16298.0
2021-04-19 11:20:00,98.52,98.59,98.43,98.45,7890.0,93.7869,93.8536,93.7013,93.7203,7890.0
2021-04-19 11:25:00,98.45,98.51,98.4,98.51,6322.0,93.7203,93.7774,93.6727,93.7774,6322.0
2021-04-19 11:30:00,98.48,98.66,98.48,98.66,11364.0,93.7489,93.9202,93.7489,93.9202,11364.0
2021-04-19 11:35:00,98.66,98.66,98.6,98.65,5485.0,93.9202,93.9202,93.8631,93.9107,5485.0
2021-04-19 11:40:00,98.66,98.66,98.5,98.53,7721.0,93.9202,93.9202,93.7679,93.7964,7721.0
2021-04-19 11:45:00,98.54,98.61,98.49,98.61,6077.0,93.806,93.8726,93.7584,93.8726,6077.0
2021-04-19 11:50:00,98.6,98.76,98.59,98.7,8699.0,93.8631,94.0154,93.8536,93.9583,8699.0
2021-04-19 11:55:00,98.7,98.71,98.61,98.68,6780.0,93.9583,93.9678,93.8726,93.9392,6780.0
2021-04-19 12:00:00,98.68,98.83,98.67,98.74,6532.0,93.9392,94.082,93.9297,93.9964,6532.0
2021-04-19 12:05:00,98.75,98.93,98.74,98.93,6630.0,94.0059,94.1772,93.9964,94.1772,6630.0
2021-04-19 12:10:00,98.93,98.93,98.69,98.7,4467.0,94.1772,94.1772,93.9488,93.9583,4467.0
2021-04-19 12:15:00,98.7,98.77,98.68,98.68,8527.0,93.9583,94.0249,93.9392,93.9392,8527.0
2021-04-19 12:20:00,98.68,98.7,98.56,98.58,5835.0,93.9392,93.9583,93.825,93.844,5835.0
2021-04-19 12:25:00,98.59,98.64,98.57,98.64,7763.0,93.8536,93.9012,93.8345,93.9012,7763.0
2021-04-19 12:30:00,98.63,98.7,98.6,98.7,6867.0,93.8916,93.9583,93.8631,93.9583,6867.0
2021-04-19 12:35:00,98.69,98.78,98.67,98.7,9194.0,93.9488,94.0344,93.9297,93.9583,9194.0
2021-04-19 12:40:00,98.7,98.72,98.65,98.68,10107.0,93.9583,93.9773,93.9107,93.9392,10107.0
2021-04-19 12:45:00,98.66,98.73,98.64,98.69,7566.0,93.9202,93.9868,93.9012,93.9488,7566.0
2021-04-19 12:50:00,98.72,98.76,98.69,98.72,5206.0,93.9773,94.0154,93.9488,93.9773,5206.0
2021-04-19 12:55:00,98.73,98.75,98.69,98.72,7951.0,93.9868,94.0059,93.9488,93.9773,7951.0
2021-04-19 13:00:00,98.7,98.93,98.69,98.93,7692.0,93.9583,94.1772,93.9488,94.1772,7692.0
2021-04-19 13:05:00,98.93,98.93,98.83,98.83,5188.0,94.1772,94.1772,94.082,94.082,5188.0
2021-04-19 13:10:00,98.82,98.83,98.75,98.78,7973.0,94.0725,94.082,94.0059,94.0344,7973.0
2021-04-19 13:15:00,98.78,98.86,98.78,98.82,4465.0,94.0344,94.1106,94.0344,94.0725,4465.0
2021-04-19 13:20:00,98.81,98.86,98.78,98.86,6626.0,94.063,94.1106,94.0344,94.1106,6626.0
2021-04-19 13:25:00,98.86,98.98,98.86,98.95,7173.0,94.1106,94.2248,94.1106,94.1963,7173.0
2021-04-19 13:30:00,98.96,98.98,98.93,98.97,6463.0,94.2058,94.2248,94.1772,94.2153,6463.0
2021-04-19 13:35:00,98.95,98.99,98.94,98.95,7757.0,94.1963,94.2343,94.1868,94.1963,7757.0
2021-04-19 13:40:00,98.94,98.96,98.88,98.92,12460.0,94.1868,94.2058,94.1296,94.1677,12460.0
2021-04-19 13:45:00,98.92,98.95,98.74,98.77,28893.0,94.1677,94.1963,93.9964,94.0249,28893.0
2021-04-19 13:50:00,98.77,98.85,98.69,98.82,16635.0,94.0249,94.1011,93.9488,94.0725,16635.0
2021-04-19 13:55:00,98.83,98.88,98.75,98.76,8375.0,94.082,94.1296,94.0059,94.0154,8375.0
2021-04-19 14:00:00,98.7,98.71,98.6,98.65,13086.0,93.9583,93.9678,93.8631,93.9107,13086.0
2021-04-19 14:05:00,98.65,98.69,98.6,98.69,6475.0,93.9107,93.9488,93.8631,93.9488,6475.0
2021-04-19 14:10:00,98.68,98.77,98.68,98.72,6209.0,93.9392,94.0249,93.9392,93.9773,6209.0
2021-04-19 14:15:00,98.72,98.89,98.71,98.85,7456.0,93.9773,94.1392,93.9678,94.1011,7456.0
2021-04-19 14:20:00,98.86,98.89,98.83,98.86,4934.0,94.1106,94.1392,94.082,94.1106,4934.0
2021-04-19 14:25:00,98.85,98.9,98.81,98.9,7057.0,94.1011,94.1487,94.063,94.1487,7057.0
2021-04-19 14:30:00,98.9,98.95,98.85,98.92,11895.0,94.1487,94.1963,94.1011,94.1677,11895.0
2021-04-19 14:35:00,98.92,98.92,98.86,98.9,5701.0,94.1677,94.1677,94.1106,94.1487,5701.0
2021-04-19 14:40:00,98.91,99.06,98.9,99.03,9729.0,94.1582,94.301,94.1487,94.2724,9729.0
2021-04-19 14:45:00,99.04,99.09,99.0,99.09,7000.0,94.2819,94.3295,94.2439,94.3295,7000.0
2021-04-19 14:50:00,99.09,99.18,99.09,99.14,12001.0,94.3295,94.4152,94.3295,94.3771,12001.0
2021-04-19 14:55:00,99.15,99.19,99.11,99.18,9661.0,94.3867,94.4247,94.3486,94.4152,9661.0
2021-04-19 15:00:00,99.19,99.23,99.09,99.15,16773.0,94.4247,94.4628,94.3295,94.3867,16773.0
2021-04-19 15:05:00,99.15,99.19,99.12,99.13,9133.0,94.3867,94.4247,94.3581,94.3676,9133.0
2021-04-19 15:10:00,99.12,99.18,99.06,99.06,5200.0,94.3581,94.4152,94.301,94.301,5200.0
2021-04-19 15:15:00,99.09,99.17,99.08,99.13,6050.0,94.3295,94.4057,94.32,94.3676,6050.0
2021-04-19 15:20:00,99.13,99.24,99.09,99.24,20847.0,94.3676,94.4723,94.3295,94.4723,20847.0
2021-04-19 15:25:00,99.25,99.25,99.19,99.24,15546.0,94.4819,94.4819,94.4247,94.4723,15546.0
2021-04-19 15:30:00,99.24,99.26,99.12,99.18,23396.0,94.4723,94.4914,94.3581,94.4152,23396.0
2021-04-19 15:35:00,99.19,99.23,99.14,99.23,20634.0,94.4247,94.4628,94.3771,94.4628,20634.0
2021-04-19 15:40:00,99.22,99.3,99.19,99.27,21394.0,94.4533,94.5295,94.4247,94.5009,21394.0
2021-04-19 15:45:00,99.27,99.32,99.25,99.28,29435.0,94.5009,94.5485,94.4819,94.5104,29435.0
2021-04-19 15:50:00,99.28,99.35,99.25,99.29,36420.0,94.5104,94.5771,94.4819,94.5199,36420.0
2021-04-19 15:55:00,99.29,99.36,99.2,99.29,118305.0,94.5199,94.5866,94.4343,94.5199,118305.0
2021-04-20 09:30:00,99.39,99.68,99.35,99.36,35237.0,94.6151,94.8912,94.5771,94.5866,35237.0
2021-04-20 09:35:00,99.44,99.45,99.21,99.45,8020.0,94.6627,94.6723,94.4438,94.6723,8020.0
2021-04-20 09:40:00,99.44,99.55,99.19,99.5,9722.0,94.6627,94.7674,94.4247,94.7198,9722.0
2021-04-20 09:45:00,99.52,99.94,99.49,99.85,31345.0,94.7389,95.1387,94.7103,95.053,31345.0
2021-04-20 09:50:00,99.9,100.14,99.9,100.14,17403.0,95.1006,95.3291,95.1006,95.3291,17403.0
2021-04-20 09:55:00,100.12,100.28,100.05,100.14,12812.0,95.3101,95.4624,95.2434,95.3291,12812.0
2021-04-20 10:00:00,100.11,100.16,99.98,100.06,7476.0,95.3005,95.3481,95.1768,95.2529,7476.0
2021-04-20 10:05:00,100.06,100.09,99.97,99.98,6145.0,95.2529,95.2815,95.1673,95.1768,6145.0
2021-04-20 10:10:00,99.98,100.01,99.87,99.93,8478.0,95.1768,95.2053,95.0721,95.1292,8478.0
2021-04-20 10:15:00,99.94,100.13,99.9,100.12,9114.0,95.1387,95.3196,95.1006,95.3101,9114.0
2021-04-20 10:20:00,100.13,100.24,100.11,100.19,5546.0,95.3196,95.4243,95.3005,95.3767,5546.0
2021-04-20 10:25:00,100.2,100.21,99.79,99.8,8236.0,95.3862,95.3957,94.9959,95.0054,8236.0
2021-04-20 10:30:00,99.8,99.88,99.65,99.71,6721.0,95.0054,95.0816,94.8626,94.9198,6721.0
2021-04-20 10:35:00,99.69,99.76,99.67,99.7,5228.0,94.9007,94.9674,94.8817,94.9102,5228.0
2021-04-20 10:40:00,99.7,99.95,99.62,99.92,15925.0,94.9102,95.1482,94.8341,95.1197,15925.0
2021-04-20 10:45:00,99.94,99.99,99.9,99.95,6483.0,95.1387,95.1863,95.1006,95.1482,6483.0
2021-04-20 10:50:00,99.93,99.93,99.77,99.79,11346.0,95.1292,95.1292,94.9769,94.9959,11346.0
2021-04-20 10:55:00,99.78,99.92,99.78,99.9,10086.0,94.9864,95.1197,94.9864,95.1006,10086.0
2021-04-20 11:00:00,99.9,99.99,99.84,99.99,6116.0,95.1006,95.1863,95.0435,95.1863,6116.0
2021-04-20 11:05:00,99.99,100.1,99.97,100.1,6592.0,95.1863,95.291,95.1673,95.291,6592.0
2021-04-20 11:10:00,100.09,100.19,100.05,100.18,4855.0,95.2815,95.3767,95.2434,95.3672,4855.0
2021-04-20 11:15:00,100.19,100.34,100.14,100.34,8686.0,95.3767,95.5195,95.3291,95.5195,8686.0
2021-04-20 11:20:00,100.37,100.39,100.23,100.34,8512.0,95.5481,95.5671,95.4148,95.5195,8512.0
2021-04-20 11:25:00,100.39,100.49,100.38,100.46,10196.0,95.5671,95.6623,95.5576,95.6337,10196.0
2021-04-20 11:30:00,100.49,100.56,100.38,100.44,10600.0,95.6623,95.7289,95.5576,95.6147,10600.0
2021-04-20 11:35:00,100.45,100.46,100.31,100.36,10248.0,95.6242,95.6337,95.4909,95.5385,10248.0
2021-04-20 11:40:00,100.33,100.44,100.32,100.44,11437.0,95.51,95.6147,95.5005,95.6147,11437.0
2021-04-20 11:45:00,100.41,100.41,100.15,100.21,11431.0,95.5861,95.5861,95.3386,95.3957,11431.0
2021-04-20 11:50:00,100.23,100.23,100.12,100.12,8266.0,95.4148,95.4148,95.3101,95.3101,8266.0
2021-04-20 11:55:00,100.1,100.12,99.95,99.96,10497.0,95.291,95.3101,95.1482,95.1577,10497.0
2021-04-20 12:00:00,99.98,100.04,99.98,100.03,10013.0,95.1768,95.2339,95.1768,95.2244,10013.0
2021-04-20 12:05:00,100.03,100.17,99.97,100.16,7015.0,95.2244,95.3577,95.1673,95.3481,7015.0
2021-04-20 12:10:00,100.15,100.15,99.89,99.92,10372.0,95.3386,95.3386,95.0911,95.1197,10372.0
2021-04-20 12:15:00,99.94,100.02,99.94,100.02,3402.0,95.1387,95.2149,95.1387,95.2149,3402.0
2021-04-20 12:20:00,100.03,100.08,100.0,100.06,6831.0,95.2244,95.272,95.1958,95.2529,6831.0
2021-04-20 12:25:00,100.08,100.09,100.0,100.06,6571.0,95.272,95.2815,95.1958,95.2529,6571.0
2021-04-20 12:30:00,100.06,100.1,100.02,100.1,5393.0,95.2529,95.291,95.2149,95.291,5393.0
2021-04-20 12:35:00,100.11,100.11,100.04,100.06,10716.0,95.3005,95.3005,95.2339,95.2529,10716.0
2021-04-20 12:40:00,100.06,100.18,100.01,100.14,8168.0,95.2529,95.3672,95.2053,95.3291,8168.0
2021-04-20 12:45:00,100.15,100.17,100.01,100.02,4373.0,95.3386,95.3577,95.2053,95.2149,4373.0
2021-04-20 12:50:00,100.02,100.08,100.01,100.05,6499.0,95.2149,95.272,95.2053,95.2434,6499.0
2021-04-20 12:55:00,100.04,100.12,100.04,100.12,4015.0,95.2339,95.3101,95.2339,95.3101,4015.0
2021-04-20 13:00:00,100.09,100.12,99.98,99.99,30868.0,95.2815,95.3101,95.1768,95.1863,30868.0
2021-04-20 13:05:00,99.98,100.04,99.98,100.04,8350.0,95.1768,95.2339,95.1768,95.2339,8350.0
2021-04-20 13:10:00,100.05,100.12,100.05,100.1,6746.0,95.2434,95.3101,95.2434,95.291,6746.0
2021-04-20 13:15:00,100.07,100.07,100.02,100.02,10918.0,95.2625,95.2625,95.2149,95.2149,10918.0
2021-04-20 13:20:00,100.03,100.14,99.99,100.07,6145.0,95.2244,95.3291,95.1863,95.2625,6145.0
2021-04-20 13:25:00,100.07,100.15,100.02,100.02,5898.0,95.2625,95.3386,95.2149,95.2149,5898.0
2021-04-20 13:30:00,100.03,100.04,99.99,100.0,6206.0,95.2244,95.2339,95.1863,95.1958,6206.0
2021-04-20 13:35:00,100.01,100.11,99.99,100.11,5391.0,95.2053,95.3005,95.1863,95.3005,5391.0
2021-04-20 13:40:00,100.09,100.11,99.95,99.98,20746.0,95.2815,95.3005,95.1482,95.1768,20746.0
2021-04-20 13:45:00,99.98,99.98,99.85,99.93,9519.0,95.1768,95.1768,95.053,95.1292,9519.0
2021-04-20 13:50:00,99.91,99.98,99.88,99.88,12858.0,95.1102,95.1768,95.0816,95.0816,12858.0
2021-04-20 13:55:00,99.88,99.89,99.74,99.81,17306.0,95.0816,95.0911,94.9483,95.015,17306.0
2021-04-20 14:00:00,99.81,99.81,99.72,99.76,10847.0,95.015,95.015,94.9293,94.9674,10847.0
2021-04-20 14:05:00,99.76,99.83,99.71,99.74,9453.0,94.9674,95.034,94.9198,94.9483,9453.0
2021-04-20 14:10:00,99.75,99.75,99.49,99.51,10317.0,94.9578,94.9578,94.7103,94.7294,10317.0
2021-04-20 14:15:00,99.49,99.53,99.45,99.53,10634.0,94.7103,94.7484,94.6723,94.7484,10634.0
2021-04-20 14:20:00,99.53,99.67,99.51,99.58,7046.0,94.7484,94.8817,94.7294,94.796,7046.0
2021-04-20 14:25:00,99.58,99.64,99.56,99.6,7357.0,94.796,94.8531,94.777,94.815,7357.0
2021-04-20 14:30:00,99.6,99.6,99.47,99.48,8066.0,94.815,94.815,94.6913,94.7008,8066.0
2021-04-20 14:35:00,99.49,99.57,99.49,99.55,7903.0,94.7103,94.7865,94.7103,94.7674,7903.0
2021-04-20 14:40:00,99.54,99.58,99.47,99.52,8844.0,94.7579,94.796,94.6913,94.7389,8844.0
2021-04-20 14:45:00,99.53,99.54,99.48,99.52,7180.0,94.7484,94.7579,94.7008,94.7389,7180.0
2021-04-20 14:50:00,99.52,99.57,99.42,99.5,8861.0,94.7389,94.7865,94.6437,94.7198,8861.0
2021-04-20 14:55:00,99.5,99.5,99.35,99.4,12485.0,94.7198,94.7198,94.5771,94.6247,12485.0
2021-04-20 15:00:00,99.43,99.51,99.41,99.43,8077.0,94.6532,94.7294,94.6342,94.6532,8077.0
2021-04-20 15:05:00,99.44,99.46,99.39,99.4,9428.0,94.6627,94.6818,94.6151,94.6247,9428.0
2021-04-20 15:10:00,99.41,99.52,99.4,99.48,11330.0,94.6342,94.7389,94.6247,94.7008,11330.0
2021-04-20 15:15:00,99.47,99.49,99.41,99.49,11845.0,94.6913,94.7103,94.6342,94.7103,11845.0
2021-04-20 15:20:00,99.49,99.49,99.43,99.45,8167.0,94.7103,94.7103,94.6532,94.6723,8167.0
2021-04-20 15:25:00,99.44,99.58,99.43,99.53,15048.0,94.6627,94.796,94.6532,94.7484,15048.0
2021-04-20 15:30:00,99.54,99.63,99.53,99.63,13168.0,94.7579,94.8436,94.7484,94.8436,13168.0
2021-04-20 15:35:00,99.63,99.71,99.6,99.71,41289.0,94.8436,94.9198,94.815,94.9198,41289.0
2021-04-20 15:40:00,99.71,99.84,99.71,99.81,28675.0,94.9198,95.0435,94.9198,95.015,28675.0
2021-04-20 15:45:00,99.81,99.99,99.74,99.94,64677.0,95.015,95.1863,94.9483,95.1387,64677.0
2021-04-20 15:50:00,99.94,99.98,99.83,99.89,70606.0,95.1387,95.1768,95.034,95.0911,70606.0
2021-04-20 15:55:00,99.89,99.93,99.76,99.79,100678.0,95.0911,95.1292,94.9674,94.9959,100678.0
2021-04-21 09:30:00,100.37,101.29,100.0,100.0,40993.0,95.5481,96.4239,95.1958,95.1958,40993.0
2021-04-21 09:35:00,100.12,100.41,100.11,100.33,7872.0,95.3101,95.5861,95.3005,95.51,7872.0
2021-04-21 09:40:00,100.31,100.6,100.3,100.57,6217.0,95.4909,95.767,95.4814,95.7384,6217.0
2021-04-21 09:45:00,100.5,100.63,100.32,100.44,12561.0,95.6718,95.7956,95.5005,95.6147,12561.0
2021-04-21 09:50:00,100.39,100.49,100.24,100.37,12525.0,95.5671,95.6623,95.4243,95.5481,12525.0
2021-04-21 09:55:00,100.39,100.84,100.39,100.84,14493.0,95.5671,95.9955,95.5671,95.9955,14493.0
2021-04-21 10:00:00,100.84,100.94,100.67,100.89,18189.0,95.9955,96.0907,95.8336,96.0431,18189.0
2021-04-21 10:05:00,100.89,101.0,100.76,101.0,9255.0,96.0431,96.1478,95.9193,96.1478,9255.0
2021-04-21 10:10:00,101.01,101.01,100.77,100.77,11631.0,96.1573,96.1573,95.9288,95.9288,11631.0
2021-04-21 10:15:00,100.81,100.94,100.77,100.79,15924.0,95.9669,96.0907,95.9288,95.9479,15924.0
2021-04-21 10:20:00,100.76,100.83,100.59,100.72,15020.0,95.9193,95.986,95.7575,95.8812,15020.0
2021-04-21 10:25:00,100.76,100.76,100.45,100.45,7430.0,95.9193,95.9193,95.6242,95.6242,7430.0
2021-04-21 10:30:00,100.52,100.53,100.35,100.35,7281.0,95.6908,95.7004,95.529,95.529,7281.0
2021-04-21 10:35:00,100.37,100.47,100.28,100.45,3927.0,95.5481,95.6432,95.4624,95.6242,3927.0
2021-04-21 10:40:00,100.47,100.72,100.47,100.68,12541.0,95.6432,95.8812,95.6432,95.8432,12541.0
2021-04-21 10:45:00,100.66,100.71,100.61,100.62,14357.0,95.8241,95.8717,95.7765,95.786,14357.0
2021-04-21 10:50:00,100.63,100.78,100.62,100.67,5299.0,95.7956,95.9384,95.786,95.8336,5299.0
2021-04-21 10:55:00,100.66,100.77,100.6,100.76,7083.0,95.8241,95.9288,95.767,95.9193,7083.0
2021-04-21 11:00:00,100.78,100.87,100.76,100.76,8592.0,95.9384,96.024,95.9193,95.9193,8592.0
2021-04-21 11:05:00,100.76,100.76,100.64,100.74,10772.0,95.9193,95.9193,95.8051,95.9003,10772.0
2021-04-21 11:10:00,100.77,100.83,100.72,100.79,9260.0,95.9288,95.986,95.8812,95.9479,9260.0
2021-04-21 11:15:00,100.81,100.85,100.77,100.84,15034.0,95.9669,96.005,95.9288,95.9955,15034.0
2021-04-21 11:20:00,100.81,100.83,100.73,100.83,13333.0,95.9669,95.986,95.8908,95.986,13333.0
2021-04-21 11:25:00,100.81,101.0,100.81,100.97,13472.0,95.9669,96.1478,95.9669,96.1192,13472.0
2021-04-21 11:30:00,100.97,101.13,100.94,101.02,20721.0,96.1192,96.2715,96.0907,96.1668,20721.0
2021-04-21 11:35:00,101.01,101.1,100.93,101.03,14718.0,96.1573,96.243,96.0811,96.1763,14718.0
2021-04-21 11:40:00,101.08,101.1,100.96,101.0,8916.0,96.2239,96.243,96.1097,96.1478,8916.0
2021-04-21 11:45:00,101.02,101.13,100.98,101.04,10374.0,96.1668,96.2715,96.1287,96.1859,10374.0
2021-04-21 11:50:00,101.03,101.09,100.93,101.09,9050.0,96.1763,96.2335,96.0811,96.2335,9050.0
2021-04-21 11:55:00,101.09,101.12,100.98,101.01,11170.0,96.2335,96.262,96.1287,96.1573,11170.0
2021-04-21 12:00:00,101.01,101.06,100.96,101.03,13414.0,96.1573,96.2049,96.1097,96.1763,13414.0
2021-04-21 12:05:00,101.02,101.02,100.83,100.86,5910.0,96.1668,96.1668,95.986,96.0145,5910.0
2021-04-21 12:10:00,100.85,100.92,100.85,100.89,11639.0,96.005,96.0716,96.005,96.0431,11639.0
2021-04-21 12:15:00,100.91,101.02,100.9,101.0,9533.0,96.0621,96.1668,96.0526,96.1478,9533.0
2021-04-21 12:20:00,100.94,100.96,100.72,100.72,22544.0,96.0907,96.1097,95.8812,95.8812,22544.0
2021-04-21 12:25:00,100.71,100.88,100.67,100.88,15908.0,95.8717,96.0336,95.8336,96.0336,15908.0
2021-04-21 12:30:00,100.88,100.88,100.68,100.72,16685.0,96.0336,96.0336,95.8432,95.8812,16685.0
2021-04-21 12:35:00,100.69,100.71,100.56,100.59,10155.0,95.8527,95.8717,95.7289,95.7575,10155.0
2021-04-21 12:40:00,100.62,100.77,100.61,100.75,16715.0,95.786,95.9288,95.7765,95.9098,16715.0
2021-04-21 12:45:00,100.73,100.78,100.72,100.74,23643.0,95.8908,95.9384,95.8812,95.9003,23643.0
2021-04-21 12:50:00,100.75,100.8,100.73,100.8,9450.0,95.9098,95.9574,95.8908,95.9574,9450.0
2021-04-21 12:55:00,100.79,100.95,100.79,100.93,13142.0,95.9479,96.1002,95.9479,96.0811,13142.0
2021-04-21 13:00:00,100.97,101.04,100.9,101.01,58862.0,96.1192,96.1859,96.0526,96.1573,58862.0
2021-04-21 13:05:00,101.01,101.12,100.97,101.12,14716.0,96.1573,96.262,96.1192,96.262,14716.0
2021-04-21 13:10:00,101.12,101.12,101.06,101.06,14508.0,96.262,96.262,96.2049,96.2049,14508.0
2021-04-21 13:15:00,101.09,101.12,101.04,101.04,8795.0,96.2335,96.262,96.1859,96.1859,8795.0
2021-04-21 13:20:00,101.05,101.08,101.02,101.06,7547.0,96.1954,96.2239,96.1668,96.2049,7547.0
2021-04-21 13:25:00,101.06,101.19,101.05,101.19,18660.0,96.2049,96.3287,96.1954,96.3287,18660.0
2021-04-21 13:30:00,101.18,101.23,101.13,101.13,16707.0,96.3191,96.3667,96.2715,96.2715,16707.0
2021-04-21 13:35:00,101.14,101.14,101.11,101.13,7455.0,96.2811,96.2811,96.2525,96.2715,7455.0
2021-04-21 13:40:00,101.12,101.15,101.11,101.11,19245.0,96.262,96.2906,96.2525,96.2525,19245.0
2021-04-21 13:45:00,101.11,101.12,101.05,101.08,15833.0,96.2525,96.262,96.1954,96.2239,15833.0
2021-04-21 13:50:00,101.08,101.09,100.97,100.97,18455.0,96.2239,96.2335,96.1192,96.1192,18455.0
2021-04-21 13:55:00,100.98,100.98,100.85,100.93,25709.0,96.1287,96.1287,96.005,96.0811,25709.0
2021-04-21 14:00:00,100.93,101.02,100.9,101.02,7387.0,96.0811,96.1668,96.0526,96.1668,7387.0
2021-04-21 14:05:00,101.01,101.02,100.95,101.0,9767.0,96.1573,96.1668,96.1002,96.1478,9767.0
2021-04-21 14:10:00,101.0,101.03,100.93,100.95,9466.0,96.1478,96.1763,96.0811,96.1002,9466.0
2021-04-21 14:15:00,100.96,101.0,100.87,100.87,7213.0,96.1097,96.1478,96.024,96.024,7213.0
2021-04-21 14:20:00,100.87,100.91,100.83,100.87,18143.0,96.024,96.0621,95.986,96.024,18143.0
2021-04-21 14:25:00,100.88,100.91,100.79,100.8,11391.0,96.0336,96.0621,95.9479,95.9574,11391.0
2021-04-21 14:30:00,100.78,100.9,100.78,100.9,13013.0,95.9384,96.0526,95.9384,96.0526,13013.0
2021-04-21 14:35:00,100.89,100.9,100.85,100.88,5978.0,96.0431,96.0526,96.005,96.0336,5978.0
2021-04-21 14:40:00,100.89,100.91,100.82,100.85,13189.0,96.0431,96.0621,95.9764,96.005,13189.0
2021-04-21 14:45:00,100.84,100.91,100.84,100.91,5104.0,95.9955,96.0621,95.9955,96.0621,5104.0
2021-04-21 14:50:00,100.9,100.93,100.83,100.86,10622.0,96.0526,96.0811,95.986,96.0145,10622.0
2021-04-21 14:55:00,100.87,100.92,100.85,100.9,12504.0,96.024,96.0716,96.005,96.0526,12504.0
2021-04-21 15:00:00,100.91,100.94,100.87,100.92,13513.0,96.0621,96.0907,96.024,96.0716,13513.0
2021-04-21 15:05:00,100.9,100.92,100.84,100.85,16239.0,96.0526,96.0716,95.9955,96.005,16239.0
2021-04-21 15:10:00,100.85,100.93,100.83,100.92,10067.0,96.005,96.0811,95.986,96.0716,10067.0
2021-04-21 15:15:00,100.93,100.98,100.85,100.9,13122.0,96.0811,96.1287,96.005,96.0526,13122.0
2021-04-21 15:20:00,100.9,100.95,100.9,100.93,14100.0,96.0526,96.1002,96.0526,96.0811,14100.0
2021-04-21 15:25:00,100.92,100.95,100.87,100.95,17633.0,96.0716,96.1002,96.024,96.1002,17633.0
2021-04-21 15:30:00,100.96,101.05,100.88,101.05,29275.0,96.1097,96.1954,96.0336,96.1954,29275.0
2021-04-21 15:35:00,101.05,101.2,101.05,101.19,39678.0,96.1954,96.3382,96.1954,96.3287,39678.0
2021-04-21 15:40:00,101.19,101.28,101.17,101.2,38444.0,96.3287,96.4143,96.3096,96.3382,38444.0
2021-04-21 15:45:00,101.2,101.28,101.16,101.26,59310.0,96.3382,96.4143,96.3001,96.3953,59310.0
2021-04-21 15:50:00,101.27,101.28,101.1,101.2,57176.0,96.4048,96.4143,96.243,96.3382,57176.0
2021-04-21 15:55:00,101.2,101.31,101.07,101.27,164055.0,96.3382,96.4429,96.2144,96.4048,164055.0
2021-04-22 09:30:00,100.73,100.82,100.27,100.27,36951.0,95.8908,95.9764,95.4529,95.4529,36951.0
2021-04-22 09:35:00,100.36,100.67,100.24,100.61,12867.0,95.5385,95.8336,95.4243,95.7765,12867.0
2021-04-22 09:40:00,100.61,100.62,100.31,100.38,4619.0,95.7765,95.786,95.4909,95.5576,4619.0
2021-04-22 09:45:00,100.44,100.86,100.44,100.79,8083.0,95.6147,96.0145,95.6147,95.9479,8083.0
2021-04-22 09:50:00,100.82,100.92,100.52,100.52,12649.0,95.9764,96.0716,95.6908,95.6908,12649.0
2021-04-22 09:55:00,100.53,100.7,100.53,100.59,5800.0,95.7004,95.8622,95.7004,95.7575,5800.0
2021-04-22 10:00:00,100.64,100.68,100.43,100.54,4815.0,95.8051,95.8432,95.6052,95.7099,4815.0
2021-04-22 10:05:00,100.5,100.65,100.5,100.64,6921.0,95.6718,95.8146,95.6718,95.8051,6921.0
2021-04-22 10:10:00,100.67,100.67,100.43,100.54,7122.0,95.8336,95.8336,95.6052,95.7099,7122.0
2021-04-22 10:15:00,100.52,100.68,100.52,100.57,3959.0,95.6908,95.8432,95.6908,95.7384,3959.0
2021-04-22 10:20:00,100.54,100.61,100.31,100.32,4273.0,95.7099,95.7765,95.4909,95.5005,4273.0
2021-04-22 10:25:00,100.3,100.46,100.23,100.45,7455.0,95.4814,95.6337,95.4148,95.6242,7455.0
2021-04-22 10:30:00,100.44,100.57,100.33,100.56,20078.0,95.6147,95.7384,95.51,95.7289,20078.0
2021-04-22 10:35:00,100.57,100.61,100.4,100.41,11104.0,95.7384,95.7765,95.5766,95.5861,11104.0
2021-04-22 10:40:00,100.4,100.48,100.35,100.35,7109.0,95.5766,95.6528,95.529,95.529,7109.0
2021-04-22 10:45:00,100.39,100.39,100.24,100.34,9479.0,95.5671,95.5671,95.4243,95.5195,9479.0
2021-04-22 10:50:00,100.34,100.45,100.31,100.44,8846.0,95.5195,95.6242,95.4909,95.6147,8846.0
2021-04-22 10:55:00,100.44,100.56,100.43,100.48,6923.0,95.6147,95.7289,95.6052,95.6528,6923.0
2021-04-22 11:00:00,100.49,100.56,100.46,100.49,6214.0,95.6623,95.7289,95.6337,95.6623,6214.0
2021-04-22 11:05:00,100.53,100.57,100.47,100.57,12392.0,95.7004,95.7384,95.6432,95.7384,12392.0
2021-04-22 11:10:00,100.57,100.62,100.48,100.51,8573.0,95.7384,95.786,95.6528,95.6813,8573.0
2021-04-22 11:15:00,100.53,100.55,100.45,100.45,5129.0,95.7004,95.7194,95.6242,95.6242,5129.0
2021-04-22 11:20:00,100.47,100.49,100.37,100.43,6477.0,95.6432,95.6623,95.5481,95.6052,6477.0
2021-04-22 11:25:00,100.47,100.48,100.37,100.38,8654.0,95.6432,95.6528,95.5481,95.5576,8654.0
2021-04-22 11:30:00,100.38,100.45,100.31,100.45,5779.0,95.5576,95.6242,95.4909,95.6242,5779.0
2021-04-22 11:35:00,100.47,100.5,100.41,100.44,7540.0,95.6432,95.6718,95.5861,95.6147,7540.0
2021-04-22 11:40:00,100.44,100.48,100.41,100.46,4832.0,95.6147,95.6528,95.5861,95.6337,4832.0
2021-04-22 11:45:00,100.47,100.54,100.42,100.54,3822.0,95.6432,95.7099,95.5957,95.7099,3822.0
2021-04-22 11:50:00,100.55,100.6,100.51,100.58,6252.0,95.7194,95.767,95.6813,95.748,6252.0
2021-04-22 11:55:00,100.56,100.63,100.55,100.58,7409.0,95.7289,95.7956,95.7194,95.748,7409.0
2021-04-22 12:00:00,100.57,100.57,100.41,100.44,5194.0,95.7384,95.7384,95.5861,95.6147,5194.0
2021-04-22 12:05:00,100.44,100.44,100.39,100.4,6423.0,95.6147,95.6147,95.5671,95.5766,6423.0
2021-04-22 12:10:00,100.41,100.46,100.39,100.46,5526.0,95.5861,95.6337,95.5671,95.6337,5526.0
2021-04-22 12:15:00,100.46,100.48,100.43,100.44,5049.0,95.6337,95.6528,95.6052,95.6147,5049.0
2021-04-22 12:20:00,100.42,100.45,100.36,100.42,5524.0,95.5957,95.6242,95.5385,95.5957,5524.0
2021-04-22 12:25:00,100.41,100.42,100.28,100.28,3991.0,95.5861,95.5957,95.4624,95.4624,3991.0
2021-04-22 12:30:00,100.31,100.37,100.3,100.33,7132.0,95.4909,95.5481,95.4814,95.51,7132.0
2021-04-22 12:35:00,100.35,100.41,100.24,100.24,33805.0,95.529,95.5861,95.4243,95.4243,33805.0
2021-04-22 12:40:00,100.27,100.28,100.08,100.08,9928.0,95.4529,95.4624,95.272,95.272,9928.0
2021-04-22 12:45:00,100.11,100.17,100.04,100.15,8143.0,95.3005,95.3577,95.2339,95.3386,8143.0
2021-04-22 12:50:00,100.15,100.17,100.11,100.11,4504.0,95.3386,95.3577,95.3005,95.3005,4504.0
2021-04-22 12:55:00,100.12,100.18,100.07,100.12,7507.0,95.3101,95.3672,95.2625,95.3101,7507.0
2021-04-22 13:00:00,100.12,100.13,100.01,100.05,8924.0,95.3101,95.3196,95.2053,95.2434,8924.0
2021-04-22 13:05:00,100.05,100.06,99.65,99.74,19609.0,95.2434,95.2529,94.8626,94.9483,19609.0
2021-04-22 13:10:00,99.73,99.77,99.58,99.73,33799.0,94.9388,94.9769,94.796,94.9388,33799.0
2021-04-22 13:15:00,99.72,99.79,99.61,99.66,17734.0,94.9293,94.9959,94.8246,94.8722,17734.0
2021-04-22 13:20:00,99.65,99.86,99.52,99.75,32673.0,94.8626,95.0626,94.7389,94.9578,32673.0
2021-04-22 13:25:00,99.75,99.76,99.61,99.63,24035.0,94.9578,94.9674,94.8246,94.8436,24035.0
2021-04-22 13:30:00,99.65,99.68,99.56,99.68,18707.0,94.8626,94.8912,94.777,94.8912,18707.0
2021-04-22 13:35:00,99.67,99.84,99.58,99.84,14211.0,94.8817,95.0435,94.796,95.0435,14211.0
2021-04-22 13:40:00,99.81,99.84,99.75,99.75,11193.0,95.015,95.0435,94.9578,94.9578,11193.0
2021-04-22 13:45:00,99.75,99.82,99.75,99.76,7551.0,94.9578,95.0245,94.9578,94.9674,7551.0
2021-04-22 13:50:00,99.78,99.82,99.67,99.69,9740.0,94.9864,95.0245,94.8817,94.9007,9740.0
2021-04-22 13:55:00,99.67,99.9,99.67,99.86,10944.0,94.8817,95.1006,94.8817,95.0626,10944.0
2021-04-22 14:00:00,99.84,99.87,99.76,99.79,13706.0,95.0435,95.0721,94.9674,94.9959,13706.0
2021-04-22 14:05:00,99.79,99.9,99.74,99.79,11401.0,94.9959,95.1006,94.9483,94.9959,11401.0
2021-04-22 14:10:00,99.76,99.92,99.72,99.88,8181.0,94.9674,95.1197,94.9293,95.0816,8181.0
2021-04-22 14:15:00,99.88,99.9,99.82,99.87,8960.0,95.0816,95.1006,95.0245,95.0721,8960.0
2021-04-22 14:20:00,99.86,99.86,99.73,99.81,7595.0,95.0626,95.0626,94.9388,95.015,7595.0
2021-04-22 14:25:00,99.8,99.91,99.77,99.89,8760.0,95.0054,95.1102,94.9769,95.0911,8760.0
2021-04-22 14:30:00,99.92,100.03,99.92,100.01,13878.0,95.1197,95.2244,95.1197,95.2053,13878.0
2021-04-22 14:35:00,100.01,100.06,99.98,99.98,7701.0,95.2053,95.2529,95.1768,95.1768,7701.0
2021-04-22 14:40:00,99.98,100.1,99.92,100.08,8128.0,95.1768,95.291,95.1197,95.272,8128.0
2021-04-22 14:45:00,100.09,100.18,100.09,100.18,5796.0,95.2815,95.3672,95.2815,95.3672,5796.0
2021-04-22 14:50:00,100.21,100.22,100.17,100.18,5983.0,95.3957,95.4053,95.3577,95.3672,5983.0
2021-04-22 14:55:00,100.19,100.23,100.02,100.02,10300.0,95.3767,95.4148,95.2149,95.2149,10300.0
2021-04-22 15:00:00,100.02,100.09,100.0,100.03,13305.0,95.2149,95.2815,95.1958,95.2244,13305.0
2021-04-22 15:05:00,100.02,100.06,99.96,100.01,9810.0,95.2149,95.2529,95.1577,95.2053,9810.0
2021-04-22 15:10:00,100.01,100.09,99.98,100.06,10758.0,95.2053,95.2815,95.1768,95.2529,10758.0
2021-04-22 15:15:00,100.05,100.08,99.99,100.08,17348.0,95.2434,95.272,95.1863,95.272,17348.0
2021-04-22 15:20:00,100.08,100.11,100.04,100.07,13888.0,95.272,95.3005,95.2339,95.2625,13888.0
2021-04-22 15:25:00,100.08,100.15,100.04,100.11,12867.0,95.272,95.3386,95.2339,95.3005,12867.0
2021-04-22 15:30:00,100.13,100.16,100.09,100.14,10110.0,95.3196,95.3481,95.2815,95.3291,10110.0
2021-04-22 15:35:00,100.14,100.17,100.06,100.08,14189.0,95.3291,95.3577,95.2529,95.272,14189.0
2021-04-22 15:40:00,100.09,100.18,100.07,100.09,16037.0,95.2815,95.3672,95.2625,95.2815,16037.0
2021-04-22 15:45:00,100.08,100.24,100.08,100.14,19828.0,95.272,95.4243,95.272,95.3291,19828.0
2021-04-22 15:50:00,100.12,100.16,100.05,100.09,32465.0,95.3101,95.3481,95.2434,95.2815,32465.0
2021-04-22 15:55:00,100.1,100.23,100.06,100.15,75074.0,95.291,95.4148,95.2529,95.3386,75074.0
2021-04-23 09:30:00,100.26,100.7,100.1,100.47,24656.0,95.4433,95.8622,95.291,95.6432,24656.0
2021-04-23 09:35:00,100.29,100.3,100.1,100.26,3656.0,95.4719,95.4814,95.291,95.4433,3656.0
2021-04-23 09:40:00,100.35,100.47,100.24,100.4,8173.0,95.529,95.6432,95.4243,95.5766,8173.0
2021-04-23 09:45:00,100.28,100.52,100.18,100.34,5681.0,95.4624,95.6908,95.3672,95.5195,5681.0
2021-04-23 09:50:00,100.33,100.4,100.2,100.32,5503.0,95.51,95.5766,95.3862,95.5005,5503.0
2021-04-23 09:55:00,100.34,100.46,100.29,100.39,3445.0,95.5195,95.6337,95.4719,95.5671,3445.0
2021-04-23 10:00:00,100.43,100.46,100.18,100.18,5991.0,95.6052,95.6337,95.3672,95.3672,5991.0
2021-04-23 10:05:00,100.21,100.33,100.18,100.2,3075.0,95.3957,95.51,95.3672,95.3862,3075.0
2021-04-23 10:10:00,100.23,100.23,100.0,100.0,5095.0,95.4148,95.4148,95.1958,95.1958,5095.0
2021-04-23 10:15:00,99.98,100.11,99.94,100.0,29030.0,95.1768,95.3005,95.1387,95.1958,29030.0
2021-04-23 10:20:00,99.98,100.16,99.95,100.12,6743.0,95.1768,95.3481,95.1482,95.3101,6743.0
2021-04-23 10:25:00,100.14,100.18,100.03,100.12,6354.0,95.3291,95.3672,95.2244,95.3101,6354.0
2021-04-23 10:30:00,100.16,100.3,100.07,100.25,6339.0,95.3481,95.4814,95.2625,95.4338,6339.0
2021-04-23 10:35:00,100.27,100.36,100.25,100.32,13906.0,95.4529,95.5385,95.4338,95.5005,13906.0
2021-04-23 10:40:00,100.32,100.43,100.29,100.36,11288.0,95.5005,95.6052,95.4719,95.5385,11288.0
2021-04-23 10:45:00,100.39,100.4,100.33,100.33,10160.0,95.5671,95.5766,95.51,95.51,10160.0
2021-04-23 10:50:00,100.35,100.43,100.31,100.38,11096.0,95.529,95.6052,95.4909,95.5576,11096.0
2021-04-23 10:55:00,100.39,100.6,100.39,100.58,15786.0,95.5671,95.767,95.5671,95.748,15786.0
2021-04-23 11:00:00,100.6,100.63,100.47,100.52,7002.0,95.767,95.7956,95.6432,95.6908,7002.0
2021-04-23 11:05:00,100.48,100.58,100.44,100.47,9159.0,95.6528,95.748,95.6147,95.6432,9159.0
2021-04-23 11:10:00,100.47,100.48,100.36,100.36,12997.0,95.6432,95.6528,95.5385,95.5385,12997.0
2021-04-23 11:15:00,100.38,100.59,100.35,100.58,7806.0,95.5576,95.7575,95.529,95.748,7806.0
2021-04-23 11:20:00,100.59,100.67,100.57,100.61,4886.0,95.7575,95.8336,95.7384,95.7765,4886.0
2021-04-23 11:25:00,100.61,100.65,100.51,100.58,5922.0,95.7765,95.8146,95.6813,95.748,5922.0
2021-04-23 11:30:00,100.58,100.64,100.56,100.59,9396.0,95.748,95.8051,95.7289,95.7575,9396.0
2021-04-23 11:35:00,100.59,100.67,100.55,100.67,7299.0,95.7575,95.8336,95.7194,95.8336,7299.0
2021-04-23 11:40:00,100.67,100.69,100.55,100.59,4674.0,95.8336,95.8527,95.7194,95.7575,4674.0
2021-04-23 11:45:00,100.59,100.65,100.54,100.54,7744.0,95.7575,95.8146,95.7099,95.7099,7744.0
2021-04-23 11:50:00,100.55,100.7,100.55,100.68,7061.0,95.7194,95.8622,95.7194,95.8432,7061.0
2021-04-23 11:55:00,100.67,100.78,100.62,100.72,13690.0,95.8336,95.9384,95.786,95.8812,13690.0
2021-04-23 12:00:00,100.71,100.85,100.71,100.77,12128.0,95.8717,96.005,95.8717,95.9288,12128.0
2021-04-23 12:05:00,100.74,100.77,100.66,100.71,5912.0,95.9003,95.9288,95.8241,95.8717,5912.0
2021-04-23 12:10:00,100.69,100.77,100.69,100.75,2809.0,95.8527,95.9288,95.8527,95.9098,2809.0
2021-04-23 12:15:00,100.74,100.78,100.68,100.7,7360.0,95.9003,95.9384,95.8432,95.8622,7360.0
2021-04-23 12:20:00,100.69,100.7,100.62,100.66,6070.0,95.8527,95.8622,95.786,95.8241,6070.0
2021-04-23 12:25:00,100.66,100.73,100.66,100.69,5317.0,95.8241,95.8908,95.8241,95.8527,5317.0
2021-04-23 12:30:00,100.72,100.74,100.65,100.65,3779.0,95.8812,95.9003,95.8146,95.8146,3779.0
2021-04-23 12:35:00,100.68,100.69,100.62,100.65,4181.0,95.8432,95.8527,95.786,95.8146,4181.0
2021-04-23 12:40:00,100.65,100.69,100.6,100.6,6743.0,95.8146,95.8527,95.767,95.767,6743.0
2021-04-23 12:45:00,100.62,100.83,100.62,100.82,71016.0,95.786,95.986,95.786,95.9764,71016.0
2021-04-23 12:50:00,100.84,100.84,100.77,100.78,2788.0,95.9955,95.9955,95.9288,95.9384,2788.0
2021-04-23 12:55:00,100.79,100.8,100.71,100.75,5371.0,95.9479,95.9574,95.8717,95.9098,5371.0
2021-04-23 13:00:00,100.75,100.81,100.74,100.81,4511.0,95.9098,95.9669,95.9003,95.9669,4511.0
2021-04-23 13:05:00,100.81,100.82,100.76,100.78,8027.0,95.9669,95.9764,95.9193,95.9384,8027.0
2021-04-23 13:10:00,100.78,100.83,100.77,100.81,4396.0,95.9384,95.986,95.9288,95.9669,4396.0
2021-04-23 13:15:00,100.81,100.82,100.74,100.76,6855.0,95.9669,95.9764,95.9003,95.9193,6855.0
2021-04-23 13:20:00,100.77,100.79,100.7,100.73,5735.0,95.9288,95.9479,95.8622,95.8908,5735.0
2021-04-23 13:25:00,100.73,100.81,100.73,100.81,5328.0,95.8908,95.9669,95.8908,95.9669,5328.0
2021-04-23 13:30:00,100.79,100.79,100.64,100.65,10495.0,95.9479,95.9479,95.8051,95.8146,10495.0
2021-04-23 13:35:00,100.65,100.67,100.63,100.65,5976.0,95.8146,95.8336,95.7956,95.8146,5976.0
2021-04-23 13:40:00,100.64,100.81,100.64,100.81,9572.0,95.8051,95.9669,95.8051,95.9669,9572.0
2021-04-23 13:45:00,100.79,100.82,100.55,100.58,9315.0,95.9479,95.9764,95.7194,95.748,9315.0
2021-04-23 13:50:00,100.58,100.59,100.48,100.48,15897.0,95.748,95.7575,95.6528,95.6528,15897.0
2021-04-23 13:55:00,100.46,100.53,100.46,100.48,6743.0,95.6337,95.7004,95.6337,95.6528,6743.0
2021-04-23 14:00:00,100.47,100.58,100.47,100.57,8714.0,95.6432,95.748,95.6432,95.7384,8714.0
2021-04-23 14:05:00,100.58,100.64,100.57,100.62,12174.0,95.748,95.8051,95.7384,95.786,12174.0
2021-04-23 14:10:00,100.67,100.71,100.6,100.6,8561.0,95.8336,95.8717,95.767,95.767,8561.0
2021-04-23 14:15:00,100.59,100.66,100.57,100.6,3757.0,95.7575,95.8241,95.7384,95.767,3757.0
2021-04-23 14:20:00,100.62,100.62,100.55,100.61,4468.0,95.786,95.786,95.7194,95.7765,4468.0
2021-04-23 14:25:00,100.59,100.62,100.49,100.51,14705.0,95.7575,95.786,95.6623,95.6813,14705.0
2021-04-23 14:30:00,100.54,100.55,100.49,100.5,4978.0,95.7099,95.7194,95.6623,95.6718,4978.0
2021-04-23 14:35:00,100.5,100.64,100.46,100.6,8941.0,95.6718,95.8051,95.6337,95.767,8941.0
2021-04-23 14:40:00,100.59,100.7,100.59,100.65,10333.0,95.7575,95.8622,95.7575,95.8146,10333.0
2021-04-23 14:45:00,100.66,100.68,100.59,100.63,7042.0,95.8241,95.8432,95.7575,95.7956,7042.0
2021-04-23 14:50:00,100.62,100.69,100.61,100.66,4256.0,95.786,95.8527,95.7765,95.8241,4256.0
2021-04-23 14:55:00,100.66,100.7,100.56,100.58,7220.0,95.8241,95.8622,95.7289,95.748,7220.0
2021-04-23 15:00:00,100.6,100.64,100.56,100.62,8217.0,95.767,95.8051,95.7289,95.786,8217.0
2021-04-23 15:05:00,100.61,100.73,100.6,100.69,22005.0,95.7765,95.8908,95.767,95.8527,22005.0
2021-04-23 15:10:00,100.69,100.72,100.62,100.72,10088.0,95.8527,95.8812,95.786,95.8812,10088.0
2021-04-23 15:15:00,100.73,100.73,100.62,100.67,11234.0,95.8908,95.8908,95.786,95.8336,11234.0
2021-04-23 15:20:00,100.68,100.89,100.68,100.87,16592.0,95.8432,96.0431,95.8432,96.024,16592.0
2021-04-23 15:25:00,100.87,100.89,100.81,100.81,11083.0,96.024,96.0431,95.9669,95.9669,11083.0
2021-04-23 15:30:00,100.81,101.0,100.81,101.0,14863.0,95.9669,96.1478,95.9669,96.1478,14863.0
2021-04-23 15:35:00,100.99,101.0,100.8,100.89,17986.0,96.1383,96.1478,95.9574,96.0431,17986.0
2021-04-23 15:40:00,100.89,100.91,100.77,100.79,12801.0,96.0431,96.0621,95.9288,95.9479,12801.0
2021-04-23 15:45:00,100.8,100.81,100.68,100.73,25630.0,95.9574,95.9669,95.8432,95.8908,25630.0
2021-04-23 15:50:00,100.77,100.79,100.61,100.65,22187.0,95.9288,95.9479,95.7765,95.8146,22187.0
2021-04-23 15:55:00,100.65,100.82,100.64,100.74,106371.0,95.8146,95.9764,95.8051,95.9003,106371.0
2021-04-26 09:30:00,100.82,100.92,100.61,100.81,43141.0,95.9764,96.0716,95.7765,95.9669,43141.0
2021-04-26 09:35:00,100.82,101.04,100.76,100.95,8206.0,95.9764,96.1859,95.9193,96.1002,8206.0
2021-04-26 09:40:00,100.89,100.93,100.75,100.93,5882.0,96.0431,96.0811,95.9098,96.0811,5882.0
2021-04-26 09:45:00,100.89,100.89,100.68,100.76,4521.0,96.0431,96.0431,95.8432,95.9193,4521.0
2021-04-26 09:50:00,100.82,101.01,100.8,100.98,8256.0,95.9764,96.1573,95.9574,96.1287,8256.0
2021-04-26 09:55:00,100.99,101.03,100.77,100.9,6720.0,96.1383,96.1763,95.9288,96.0526,6720.0
2021-04-26 10:00:00,100.87,100.89,100.72,100.83,6228.0,96.024,96.0431,95.8812,95.986,6228.0
2021-04-26 10:05:00,100.81,100.96,100.79,100.84,9524.0,95.9669,96.1097,95.9479,95.9955,9524.0
2021-04-26 10:10:00,100.84,100.87,100.79,100.86,3459.0,95.9955,96.024,95.9479,96.0145,3459.0
2021-04-26 10:15:00,100.86,100.88,100.73,100.76,8339.0,96.0145,96.0336,95.8908,95.9193,8339.0
2021-04-26 10:20:00,100.78,100.84,100.74,100.74,6239.0,95.9384,95.9955,95.9003,95.9003,6239.0
2021-04-26 10:25:00,100.73,100.74,100.68,100.69,2732.0,95.8908,95.9003,95.8432,95.8527,2732.0
2021-04-26 10:30:00,100.72,100.9,100.72,100.86,8963.0,95.8812,96.0526,95.8812,96.0145,8963.0
2021-04-26 10:35:00,100.86,100.86,100.74,100.8,4661.0,96.0145,96.0145,95.9003,95.9574,4661.0
2021-04-26 10:40:00,100.81,100.84,100.77,100.78,5189.0,95.9669,95.9955,95.9288,95.9384,5189.0
2021-04-26 10:45:00,100.78,100.92,100.75,100.92,8878.0,95.9384,96.0716,95.9098,96.0716,8878.0
2021-04-26 10:50:00,100.89,100.93,100.82,100.84,5275.0,96.0431,96.0811,95.9764,95.9955,5275.0
2021-04-26 10:55:00,100.84,100.85,100.78,100.79,5796.0,95.9955,96.005,95.9384,95.9479,5796.0
2021-04-26 11:00:00,100.77,100.77,100.7,100.71,3361.0,95.9288,95.9288,95.8622,95.8717,3361.0
2021-04-26 11:05:00,100.73,100.78,100.72,100.73,2481.0,95.8908,95.9384,95.8812,95.8908,2481.0
2021-04-26 11:10:00,100.73,100.8,100.73,100.75,4882.0,95.8908,95.9574,95.8908,95.9098,4882.0
2021-04-26 11:15:00,100.75,100.76,100.6,100.63,6413.0,95.9098,95.9193,95.767,95.7956,6413.0
2021-04-26 11:20:00,100.61,100.66,100.59,100.66,4579.0,95.7765,95.8241,95.7575,95.8241,4579.0
2021-04-26 11:25:00,100.63,100.64,100.56,100.59,4046.0,95.7956,95.8051,95.7289,95.7575,4046.0
2021-04-26 11:30:00,100.59,100.63,100.56,100.57,6437.0,95.7575,95.7956,95.7289,95.7384,6437.0
2021-04-26 11:35:00,100.56,100.58,100.51,100.51,3938.0,95.7289,95.748,95.6813,95.6813,3938.0
2021-04-26 11:40:00,100.53,100.6,100.52,100.58,5546.0,95.7004,95.767,95.6908,95.748,5546.0
2021-04-26 11:45:00,100.57,100.7,100.56,100.7,4094.0,95.7384,95.8622,95.7289,95.8622,4094.0
2021-04-26 11:50:00,100.69,100.69,100.6,100.64,4699.0,95.8527,95.8527,95.767,95.8051,4699.0
2021-04-26 11:55:00,100.64,100.64,100.58,100.63,6192.0,95.8051,95.8051,95.748,95.7956,6192.0
2021-04-26 12:00:00,100.62,100.65,100.55,100.58,7069.0,95.786,95.8146,95.7194,95.748,7069.0
2021-04-26 12:05:00,100.57,100.61,100.52,100.58,3746.0,95.7384,95.7765,95.6908,95.748,3746.0
2021-04-26 12:10:00,100.58,100.66,100.57,100.63,5509.0,95.748,95.8241,95.7384,95.7956,5509.0
2021-04-26 12:15:00,100.61,100.61,100.41,100.41,11245.0,95.7765,95.7765,95.5861,95.5861,11245.0
2021-04-26 12:20:00,100.39,100.4,100.35,100.35,4507.0,95.5671,95.5766,95.529,95.529,4507.0
2021-04-26 12:25:00,100.34,100.48,100.31,100.47,9989.0,95.5195,95.6528,95.4909,95.6432,9989.0
2021-04-26 12:30:00,100.48,100.53,100.47,100.49,4801.0,95.6528,95.7004,95.6432,95.6623,4801.0
2021-04-26 12:35:00,100.46,100.55,100.46,100.55,2421.0,95.6337,95.7194,95.6337,95.7194,2421.0
2021-04-26 12:40:00,100.54,100.54,100.48,100.51,3723.0,95.7099,95.7099,95.6528,95.6813,3723.0
2021-04-26 12:45:00,100.5,100.5,100.44,100.45,3184.0,95.6718,95.6718,95.6147,95.6242,3184.0
2021-04-26 12:50:00,100.46,100.46,100.38,100.4,5238.0,95.6337,95.6337,95.5576,95.5766,5238.0
2021-04-26 12:55:00,100.37,100.38,100.32,100.35,3394.0,95.5481,95.5576,95.5005,95.529,3394.0
2021-04-26 13:00:00,100.33,100.37,100.27,100.32,3036.0,95.51,95.5481,95.4529,95.5005,3036.0
2021-04-26 13:05:00,100.31,100.34,100.27,100.33,5864.0,95.4909,95.5195,95.4529,95.51,5864.0
2021-04-26 13:10:00,100.34,100.34,100.3,100.31,5420.0,95.5195,95.5195,95.4814,95.4909,5420.0
2021-04-26 13:15:00,100.31,100.31,100.26,100.28,3790.0,95.4909,95.4909,95.4433,95.4624,3790.0
2021-04-26 13:20:00,100.27,100.36,100.26,100.3,5526.0,95.4529,95.5385,95.4433,95.4814,5526.0
2021-04-26 13:25:00,100.3,100.41,100.28,100.37,8334.0,95.4814,95.5861,95.4624,95.5481,8334.0
2021-04-26 13:30:00,100.39,100.4,100.35,100.38,4672.0,95.5671,95.5766,95.529,95.5576,4672.0
2021-04-26 13:35:00,100.37,100.38,100.34,100.35,4175.0,95.5481,95.5576,95.5195,95.529,4175.0
2021-04-26 13:40:00,100.36,100.36,100.32,100.34,2791.0,95.5385,95.5385,95.5005,95.5195,2791.0
2021-04-26 13:45:00,100.34,100.34,100.23,100.24,6550.0,95.5195,95.5195,95.4148,95.4243,6550.0
2021-04-26 13:50:00,100.25,100.34,100.24,100.3,3153.0,95.4338,95.5195,95.4243,95.4814,3153.0
2021-04-26 13:55:00,100.27,100.29,100.24,100.29,5106.0,95.4529,95.4719,95.4243,95.4719,5106.0
2021-04-26 14:00:00,100.28,100.3,100.23,100.24,4572.0,95.4624,95.4814,95.4148,95.4243,4572.0
2021-04-26 14:05:00,100.24,100.26,100.22,100.25,3432.0,95.4243,95.4433,95.4053,95.4338,3432.0
2021-04-26 14:10:00,100.24,100.26,100.19,100.2,7697.0,95.4243,95.4433,95.3767,95.3862,7697.0
2021-04-26 14:15:00,100.19,100.23,100.15,100.2,9841.0,95.3767,95.4148,95.3386,95.3862,9841.0
2021-04-26 14:20:00,100.2,100.23,100.16,100.16,4262.0,95.3862,95.4148,95.3481,95.3481,4262.0
2021-04-26 14:25:00,100.16,100.23,100.12,100.2,4327.0,95.3481,95.4148,95.3101,95.3862,4327.0
2021-04-26 14:30:00,100.19,100.22,100.18,100.19,3565.0,95.3767,95.4053,95.3672,95.3767,3565.0
2021-04-26 14:35:00,100.17,100.23,100.17,100.23,6317.0,95.3577,95.4148,95.3577,95.4148,6317.0
2021-04-26 14:40:00,100.23,100.25,100.16,100.17,6183.0,95.4148,95.4338,95.3481,95.3577,6183.0
2021-04-26 14:45:00,100.17,100.21,100.16,100.21,2926.0,95.3577,95.3957,95.3481,95.3957,2926.0
2021-04-26 14:50:00,100.2,100.22,100.17,100.19,2886.0,95.3862,95.4053,95.3577,95.3767,2886.0
2021-04-26 14:55:00,100.2,100.21,100.17,100.19,4350.0,95.3862,95.3957,95.3577,95.3767,4350.0
2021-04-26 15:00:00,100.2,100.2,100.14,100.15,6102.0,95.3862,95.3862,95.3291,95.3386,6102.0
2021-04-26 15:05:00,100.16,100.16,100.12,100.16,3183.0,95.3481,95.3481,95.3101,95.3481,3183.0
2021-04-26 15:10:00,100.18,100.19,100.14,100.15,6440.0,95.3672,95.3767,95.3291,95.3386,6440.0
2021-04-26 15:15:00,100.13,100.13,99.97,99.99,19478.0,95.3196,95.3196,95.1673,95.1863,19478.0
2021-04-26 15:20:00,99.99,100.06,99.95,99.95,12747.0,95.1863,95.2529,95.1482,95.1482,12747.0
2021-04-26 15:25:00,99.96,99.98,99.79,99.8,14559.0,95.1577,95.1768,94.9959,95.0054,14559.0
2021-04-26 15:30:00,99.82,99.91,99.78,99.84,18361.0,95.0245,95.1102,94.9864,95.0435,18361.0
2021-04-26 15:35:00,99.86,99.89,99.82,99.83,29043.0,95.0626,95.0911,95.0245,95.034,29043.0
2021-04-26 15:40:00,99.84,99.96,99.82,99.94,33905.0,95.0435,95.1577,95.0245,95.1387,33905.0
2021-04-26 15:45:00,99.95,99.98,99.84,99.84,28929.0,95.1482,95.1768,95.0435,95.0435,28929.0
2021-04-26 15:50:00,99.84,99.94,99.8,99.94,34981.0,95.0435,95.1387,95.0054,95.1387,34981.0
2021-04-26 15:55:00,99.94,99.94,99.75,99.88,156080.0,95.1387,95.1387,94.9578,95.0816,156080.0
2021-04-27 09:30:00,99.72,99.86,99.66,99.7,47315.0,94.9293,95.0626,94.8722,94.9102,47315.0
2021-04-27 09:35:00,99.73,99.88,99.47,99.47,14598.0,94.9388,95.0816,94.6913,94.6913,14598.0
2021-04-27 09:40:00,99.56,99.93,99.43,99.92,11448.0,94.777,95.1292,94.6532,95.1197,11448.0
2021-04-27 09:45:00,100.02,100.07,99.76,99.8,12074.0,95.2149,95.2625,94.9674,95.0054,12074.0
2021-04-27 09:50:00,99.8,99.94,99.74,99.79,8478.0,95.0054,95.1387,94.9483,94.9959,8478.0
2021-04-27 09:55:00,99.79,99.88,99.65,99.88,18182.0,94.9959,95.0816,94.8626,95.0816,18182.0
2021-04-27 10:00:00,99.82,100.02,99.81,99.96,5456.0,95.0245,95.2149,95.015,95.1577,5456.0
2021-04-27 10:05:00,99.94,99.95,99.74,99.74,6890.0,95.1387,95.1482,94.9483,94.9483,6890.0
2021-04-27 10:10:00,99.71,99.95,99.71,99.9,6925.0,94.9198,95.1482,94.9198,95.1006,6925.0
2021-04-27 10:15:00,99.91,100.03,99.85,99.94,7739.0,95.1102,95.2244,95.053,95.1387,7739.0
2021-04-27 10:20:00,99.95,99.96,99.82,99.82,7097.0,95.1482,95.1577,95.0245,95.0245,7097.0
2021-04-27 10:25:00,99.8,100.05,99.8,100.02,9058.0,95.0054,95.2434,95.0054,95.2149,9058.0
2021-04-27 10:30:00,100.03,100.05,99.89,99.9,12606.0,95.2244,95.2434,95.0911,95.1006,12606.0
2021-04-27 10:35:00,99.9,100.01,99.89,99.95,9053.0,95.1006,95.2053,95.0911,95.1482,9053.0
2021-04-27 10:40:00,99.95,100.01,99.93,100.0,8451.0,95.1482,95.2053,95.1292,95.1958,8451.0
2021-04-27 10:45:00,100.0,100.07,100.0,100.05,3922.0,95.1958,95.2625,95.1958,95.2434,3922.0
2021-04-27 10:50:00,100.02,100.03,99.89,99.94,9624.0,95.2149,95.2244,95.0911,95.1387,9624.0
2021-04-27 10:55:00,99.93,99.96,99.86,99.88,5739.0,95.1292,95.1577,95.0626,95.0816,5739.0
2021-04-27 11:00:00,99.88,99.92,99.83,99.83,4953.0,95.0816,95.1197,95.034,95.034,4953.0
2021-04-27 11:05:00,99.83,99.87,99.82,99.86,3561.0,95.034,95.0721,95.0245,95.0626,3561.0
2021-04-27 11:10:00,99.86,99.89,99.77,99.79,6376.0,95.0626,95.0911,94.9769,94.9959,6376.0
2021-04-27 11:15:00,99.78,99.79,99.72,99.72,4385.0,94.9864,94.9959,94.9293,94.9293,4385.0
2021-04-27 11:20:00,99.73,99.74,99.57,99.67,24438.0,94.9388,94.9483,94.7865,94.8817,24438.0
2021-04-27 11:25:00,99.68,99.7,99.56,99.58,14323.0,94.8912,94.9102,94.777,94.796,14323.0
2021-04-27 11:30:00,99.58,99.63,99.57,99.57,8858.0,94.796,94.8436,94.7865,94.7865,8858.0
2021-04-27 11:35:00,99.59,99.6,99.51,99.58,6660.0,94.8055,94.815,94.7294,94.796,6660.0
2021-04-27 11:40:00,99.58,99.7,99.58,99.65,15882.0,94.796,94.9102,94.796,94.8626,15882.0
2021-04-27 11:45:00,99.65,99.7,99.6,99.7,9369.0,94.8626,94.9102,94.815,94.9102,9369.0
2021-04-27 11:50:00,99.69,99.8,99.69,99.77,5486.0,94.9007,95.0054,94.9007,94.9769,5486.0
2021-04-27 11:55:00,99.78,99.84,99.77,99.77,8504.0,94.9864,95.0435,94.9769,94.9769,8504.0
2021-04-27 12:00:00,99.8,99.83,99.79,99.8,4207.0,95.0054,95.034,94.9959,95.0054,4207.0
2021-04-27 12:05:00,99.78,99.87,99.78,99.87,5059.0,94.9864,95.0721,94.9864,95.0721,5059.0
2021-04-27 12:10:00,99.88,99.88,99.66,99.7,8713.0,95.0816,95.0816,94.8722,94.9102,8713.0
2021-04-27 12:15:00,99.7,99.73,99.63,99.72,15106.0,94.9102,94.9388,94.8436,94.9293,15106.0
2021-04-27 12:20:00,99.71,99.74,99.62,99.62,6917.0,94.9198,94.9483,94.8341,94.8341,6917.0
2021-04-27 12:25:00,99.62,99.7,99.58,99.69,4843.0,94.8341,94.9102,94.796,94.9007,4843.0
2021-04-27 12:30:00,99.7,99.78,99.68,99.74,8414.0,94.9102,94.9864,94.8912,94.9483,8414.0
2021-04-27 12:35:00,99.74,99.77,99.71,99.77,5853.0,94.9483,94.9769,94.9198,94.9769,5853.0
2021-04-27 12:40:00,99.78,99.8,99.59,99.59,11552.0,94.9864,95.0054,94.8055,94.8055,11552.0
2021-04-27 12:45:00,99.59,99.61,99.51,99.54,8087.0,94.8055,94.8246,94.7294,94.7579,8087.0
2021-04-27 12:50:00,99.54,99.54,99.46,99.53,7858.0,94.7579,94.7579,94.6818,94.7484,7858.0
2021-04-27 12:55:00,99.54,99.55,99.45,99.5,10850.0,94.7579,94.7674,94.6723,94.7198,10850.0
2021-04-27 13:00:00,99.51,99.6,99.48,99.57,13187.0,94.7294,94.815,94.7008,94.7865,13187.0
2021-04-27 13:05:00,99.57,99.57,99.49,99.52,6403.0,94.7865,94.7865,94.7103,94.7389,6403.0
2021-04-27 13:10:00,99.52,99.57,99.51,99.52,6901.0,94.7389,94.7865,94.7294,94.7389,6901.0
2021-04-27 13:15:00,99.52,99.57,99.45,99.57,12485.0,94.7389,94.7865,94.6723,94.7865,12485.0
2021-04-27 13:20:00,99.59,99.66,99.59,99.62,6382.0,94.8055,94.8722,94.8055,94.8341,6382.0
2021-04-27 13:25:00,99.66,99.72,99.64,99.69,4687.0,94.8722,94.9293,94.8531,94.9007,4687.0
2021-04-27 13:30:00,99.7,99.82,99.68,99.82,10258.0,94.9102,95.0245,94.8912,95.0245,10258.0
2021-04-27 13:35:00,99.82,99.82,99.67,99.67,9179.0,95.0245,95.0245,94.8817,94.8817,9179.0
2021-04-27 13:40:00,99.67,99.68,99.59,99.6,7388.0,94.8817,94.8912,94.8055,94.815,7388.0
2021-04-27 13:45:00,99.6,99.66,99.58,99.65,7339.0,94.815,94.8722,94.796,94.8626,7339.0
2021-04-27 13:50:00,99.64,99.7,99.64,99.67,5297.0,94.8531,94.9102,94.8531,94.8817,5297.0
2021-04-27 13:55:00,99.67,99.78,99.67,99.77,5525.0,94.8817,94.9864,94.8817,94.9769,5525.0
2021-04-27 14:00:00,99.76,99.84,99.76,99.79,8579.0,94.9674,95.0435,94.9674,94.9959,8579.0
2021-04-27 14:05:00,99.78,99.8,99.76,99.79,9325.0,94.9864,95.0054,94.9674,94.9959,9325.0
2021-04-27 14:10:00,99.8,99.84,99.73,99.73,4035.0,95.0054,95.0435,94.9388,94.9388,4035.0
2021-04-27 14:15:00,99.74,99.75,99.66,99.66,8502.0,94.9483,94.9578,94.8722,94.8722,8502.0
2021-04-27 14:20:00,99.65,99.72,99.63,99.63,8768.0,94.8626,94.9293,94.8436,94.8436,8768.0
2021-04-27 14:25:00,99.63,99.68,99.61,99.67,9089.0,94.8436,94.8912,94.8246,94.8817,9089.0
2021-04-27 14:30:00,99.66,99.85,99.65,99.83,10949.0,94.8722,95.053,94.8626,95.034,10949.0
2021-04-27 14:35:00,99.82,99.94,99.81,99.94,4793.0,95.0245,95.1387,95.015,95.1387,4793.0
2021-04-27 14:40:00,99.94,99.95,99.87,99.91,9777.0,95.1387,95.1482,95.0721,95.1102,9777.0
2021-04-27 14:45:00,99.93,99.96,99.9,99.93,9773.0,95.1292,95.1577,95.1006,95.1292,9773.0
2021-04-27 14:50:00,99.92,99.94,99.9,99.9,6501.0,95.1197,95.1387,95.1006,95.1006,6501.0
2021-04-27 14:55:00,99.92,100.02,99.92,100.02,5031.0,95.1197,95.2149,95.1197,95.2149,5031.0
2021-04-27 15:00:00,100.01,100.07,99.97,99.97,7195.0,95.2053,95.2625,95.1673,95.1673,7195.0
2021-04-27 15:05:00,99.98,99.98,99.88,99.88,7245.0,95.1768,95.1768,95.0816,95.0816,7245.0
2021-04-27 15:10:00,99.87,99.98,99.86,99.97,9551.0,95.0721,95.1768,95.0626,95.1673,9551.0
2021-04-27 15:15:00,99.97,100.04,99.92,99.95,8619.0,95.1673,95.2339,95.1197,95.1482,8619.0
2021-04-27 15:20:00,99.93,99.99,99.91,99.98,14957.0,95.1292,95.1863,95.1102,95.1768,14957.0
2021-04-27 15:25:00,99.96,99.96,99.92,99.94,7078.0,95.1577,95.1577,95.1197,95.1387,7078.0
2021-04-27 15:30:00,99.94,99.99,99.91,99.92,13324.0,95.1387,95.1863,95.1102,95.1197,13324.0
2021-04-27 15:35:00,99.93,99.99,99.92,99.95,18281.0,95.1292,95.1863,95.1197,95.1482,18281.0
2021-04-27 15:40:00,99.95,100.01,99.92,99.97,19688.0,95.1482,95.2053,95.1197,95.1673,19688.0
2021-04-27 15:45:00,99.96,99.97,99.84,99.88,17173.0,95.1577,95.1673,95.0435,95.0816,17173.0
2021-04-27 15:50:00,99.88,99.9,99.82,99.87,32460.0,95.0816,95.1006,95.0245,95.0721,32460.0
2021-04-27 15:55:00,99.87,100.03,99.86,99.91,73105.0,95.0721,95.2244,95.0626,95.1102,73105.0
2021-04-28 09:30:00,100.38,100.6,100.18,100.2,32950.0,95.5576,95.767,95.3672,95.3862,32950.0
2021-04-28 09:35:00,100.21,100.3,99.84,100.26,13208.0,95.3957,95.4814,95.0435,95.4433,13208.0
2021-04-28 09:40:00,100.23,100.34,100.11,100.26,7896.0,95.4148,95.5195,95.3005,95.4433,7896.0
2021-04-28 09:45:00,100.34,100.36,100.08,100.08,5077.0,95.5195,95.5385,95.272,95.272,5077.0
2021-04-28 09:50:00,100.07,100.15,99.93,100.01,6862.0,95.2625,95.3386,95.1292,95.2053,6862.0
2021-04-28 09:55:00,100.03,100.19,100.02,100.12,4803.0,95.2244,95.3767,95.2149,95.3101,4803.0
2021-04-28 10:00:00,100.1,100.1,99.84,99.84,3818.0,95.291,95.291,95.0435,95.0435,3818.0
2021-04-28 10:05:00,99.78,99.92,99.78,99.81,3880.0,94.9864,95.1197,94.9864,95.015,3880.0
2021-04-28 10:10:00,99.84,99.87,99.71,99.84,7935.0,95.0435,95.0721,94.9198,95.0435,7935.0
2021-04-28 10:15:00,99.81,99.85,99.68,99.82,6907.0,95.015,95.053,94.8912,95.0245,6907.0
2021-04-28 10:20:00,99.77,99.84,99.72,99.73,2559.0,94.9769,95.0435,94.9293,94.9388,2559.0
2021-04-28 10:25:00,99.72,99.73,99.58,99.58,7357.0,94.9293,94.9388,94.796,94.796,7357.0
2021-04-28 10:30:00,99.61,99.61,99.44,99.52,11404.0,94.8246,94.8246,94.6627,94.7389,11404.0
2021-04-28 10:35:00,99.51,99.53,99.45,99.48,9239.0,94.7294,94.7484,94.6723,94.7008,9239.0
2021-04-28 10:40:00,99.48,99.56,99.42,99.42,3046.0,94.7008,94.777,94.6437,94.6437,3046.0
2021-04-28 10:45:00,99.42,99.65,99.42,99.61,10181.0,94.6437,94.8626,94.6437,94.8246,10181.0
2021-04-28 10:50:00,99.63,99.67,99.53,99.53,6383.0,94.8436,94.8817,94.7484,94.7484,6383.0
2021-04-28 10:55:00,99.53,99.64,99.51,99.55,4964.0,94.7484,94.8531,94.7294,94.7674,4964.0
2021-04-28 11:00:00,99.56,99.59,99.46,99.57,7032.0,94.777,94.8055,94.6818,94.7865,7032.0
2021-04-28 11:05:00,99.6,99.64,99.48,99.5,5832.0,94.815,94.8531,94.7008,94.7198,5832.0
2021-04-28 11:10:00,99.53,99.61,99.51,99.58,5028.0,94.7484,94.8246,94.7294,94.796,5028.0
2021-04-28 11:15:00,99.57,99.6,99.48,99.54,6937.0,94.7865,94.815,94.7008,94.7579,6937.0
2021-04-28 11:20:00,99.55,99.64,99.52,99.59,17027.0,94.7674,94.8531,94.7389,94.8055,17027.0
2021-04-28 11:25:00,99.63,99.77,99.62,99.75,6431.0,94.8436,94.9769,94.8341,94.9578,6431.0
2021-04-28 11:30:00,99.75,99.8,99.69,99.79,4354.0,94.9578,95.0054,94.9007,94.9959,4354.0
2021-04-28 11:35:00,99.79,99.79,99.63,99.64,4161.0,94.9959,94.9959,94.8436,94.8531,4161.0
2021-04-28 11:40:00,99.59,99.76,99.59,99.76,9721.0,94.8055,94.9674,94.8055,94.9674,9721.0
2021-04-28 11:45:00,99.74,99.9,99.74,99.82,10064.0,94.9483,95.1006,94.9483,95.0245,10064.0
2021-04-28 11:50:00,99.79,99.82,99.76,99.81,1800.0,94.9959,95.0245,94.9674,95.015,1800.0
2021-04-28 11:55:00,99.8,99.89,99.8,99.89,3444.0,95.0054,95.0911,95.0054,95.0911,3444.0
2021-04-28 12:00:00,99.85,99.92,99.83,99.9,3521.0,95.053,95.1197,95.034,95.1006,3521.0
2021-04-28 12:05:00,99.91,100.04,99.88,100.02,4172.0,95.1102,95.2339,95.0816,95.2149,4172.0
2021-04-28 12:10:00,100.03,100.22,100.01,100.16,6145.0,95.2244,95.4053,95.2053,95.3481,6145.0
2021-04-28 12:15:00,100.15,100.25,100.1,100.17,6177.0,95.3386,95.4338,95.291,95.3577,6177.0
2021-04-28 12:20:00,100.18,100.23,100.13,100.19,8797.0,95.3672,95.4148,95.3196,95.3767,8797.0
2021-04-28 12:25:00,100.2,100.3,100.2,100.27,3107.0,95.3862,95.4814,95.3862,95.4529,3107.0
2021-04-28 12:30:00,100.24,100.25,100.19,100.19,4393.0,95.4243,95.4338,95.3767,95.3767,4393.0
2021-04-28 12:35:00,100.2,100.23,100.14,100.17,4830.0,95.3862,95.4148,95.3291,95.3577,4830.0
2021-04-28 12:40:00,100.2,100.29,100.16,100.23,7048.0,95.3862,95.4719,95.3481,95.4148,7048.0
2021-04-28 12:45:00,100.25,100.36,100.22,100.24,4974.0,95.4338,95.5385,95.4053,95.4243,4974.0
2021-04-28 12:50:00,100.23,100.24,100.17,100.2,1930.0,95.4148,95.4243,95.3577,95.3862,1930.0
2021-04-28 12:55:00,100.2,100.29,100.17,100.29,4409.0,95.3862,95.4719,95.3577,95.4719,4409.0
2021-04-28 13:00:00,100.26,100.28,100.23,100.23,5296.0,95.4433,95.4624,95.4148,95.4148,5296.0
2021-04-28 13:05:00,100.23,100.27,100.21,100.22,3158.0,95.4148,95.4529,95.3957,95.4053,3158.0
2021-04-28 13:10:00,100.23,100.31,100.23,100.31,3718.0,95.4148,95.4909,95.4148,95.4909,3718.0
2021-04-28 13:15:00,100.28,100.33,100.22,100.31,4323.0,95.4624,95.51,95.4053,95.4909,4323.0
2021-04-28 13:20:00,100.29,100.3,100.22,100.22,4821.0,95.4719,95.4814,95.4053,95.4053,4821.0
2021-04-28 13:25:00,100.23,100.3,100.2,100.2,2764.0,95.4148,95.4814,95.3862,95.3862,2764.0
2021-04-28 13:30:00,100.22,100.22,100.16,100.2,3318.0,95.4053,95.4053,95.3481,95.3862,3318.0
2021-04-28 13:35:00,100.2,100.22,100.08,100.11,5129.0,95.3862,95.4053,95.272,95.3005,5129.0
2021-04-28 13:40:00,100.14,100.22,100.13,100.2,3255.0,95.3291,95.4053,95.3196,95.3862,3255.0
2021-04-28 13:45:00,100.17,100.21,100.11,100.18,4272.0,95.3577,95.3957,95.3005,95.3672,4272.0
2021-04-28 13:50:00,100.15,100.16,100.08,100.13,3362.0,95.3386,95.3481,95.272,95.3196,3362.0
2021-04-28 13:55:00,100.13,100.23,100.11,100.18,6974.0,95.3196,95.4148,95.3005,95.3672,6974.0
2021-04-28 14:00:00,100.24,100.46,100.13,100.2,15799.0,95.4243,95.6337,95.3196,95.3862,15799.0
2021-04-28 14:05:00,100.22,100.24,100.09,100.21,2705.0,95.4053,95.4243,95.2815,95.3957,2705.0
2021-04-28 14:10:00,100.18,100.26,100.1,100.26,5519.0,95.3672,95.4433,95.291,95.4433,5519.0
2021-04-28 14:15:00,100.19,100.22,100.1,100.15,6102.0,95.3767,95.4053,95.291,95.3386,6102.0
2021-04-28 14:20:00,100.15,100.25,100.06,100.2,11204.0,95.3386,95.4338,95.2529,95.3862,11204.0
2021-04-28 14:25:00,100.17,100.22,100.06,100.13,6924.0,95.3577,95.4053,95.2529,95.3196,6924.0
2021-04-28 14:30:00,100.11,100.21,100.07,100.16,6434.0,95.3005,95.3957,95.2625,95.3481,6434.0
2021-04-28 14:35:00,100.2,100.32,100.18,100.31,6251.0,95.3862,95.5005,95.3672,95.4909,6251.0
2021-04-28 14:40:00,100.32,100.35,100.29,100.31,5215.0,95.5005,95.529,95.4719,95.4909,5215.0
2021-04-28 14:45:00,100.3,100.36,100.26,100.27,21630.0,95.4814,95.5385,95.4433,95.4529,21630.0
2021-04-28 14:50:00,100.27,100.3,100.19,100.3,7507.0,95.4529,95.4814,95.3767,95.4814,7507.0
2021-04-28 14:55:00,100.3,100.31,100.21,100.28,7786.0,95.4814,95.4909,95.3957,95.4624,7786.0
2021-04-28 15:00:00,100.27,100.34,100.22,100.24,5386.0,95.4529,95.5195,95.4053,95.4243,5386.0
2021-04-28 15:05:00,100.24,100.36,100.24,100.31,8061.0,95.4243,95.5385,95.4243,95.4909,8061.0
2021-04-28 15:10:00,100.29,100.32,100.19,100.22,13299.0,95.4719,95.5005,95.3767,95.4053,13299.0
2021-04-28 15:15:00,100.23,100.28,100.18,100.26,10984.0,95.4148,95.4624,95.3672,95.4433,10984.0
2021-04-28 15:20:00,100.27,100.36,100.26,100.26,11862.0,95.4529,95.5385,95.4433,95.4433,11862.0
2021-04-28 15:25:00,100.28,100.4,100.27,100.39,9536.0,95.4624,95.5766,95.4529,95.5671,9536.0
2021-04-28 15:30:00,100.39,100.42,100.32,100.38,12712.0,95.5671,95.5957,95.5005,95.5576,12712.0
2021-04-28 15:35:00,100.38,100.58,100.38,100.52,11646.0,95.5576,95.748,95.5576,95.6908,11646.0
2021-04-28 15:40:00,100.53,100.55,100.45,100.45,13570.0,95.7004,95.7194,95.6242,95.6242,13570.0
2021-04-28 15:45:00,100.47,100.54,100.46,100.5,16332.0,95.6432,95.7099,95.6337,95.6718,16332.0
2021-04-28 15:50:00,100.5,100.53,100.34,100.41,39344.0,95.6718,95.7004,95.5195,95.5861,39344.0
2021-04-28 15:55:00,100.42,100.46,100.32,100.39,117513.0,95.5957,95.6337,95.5005,95.5671,117513.0
2021-04-29 09:30:00,100.4,101.05,100.36,100.94,69158.0,95.5766,96.1954,95.5385,96.0907,69158.0
2021-04-29 09:35:00,100.83,101.41,100.83,101.2,6767.0,95.986,96.5381,95.986,96.3382,6767.0
2021-04-29 09:40:00,101.24,101.31,101.15,101.29,11646.0,96.3763,96.4429,96.2906,96.4239,11646.0
2021-04-29 09:45:00,101.28,101.46,101.12,101.23,7158.0,96.4143,96.5857,96.262,96.3667,7158.0
2021-04-29 09:50:00,101.21,101.53,101.13,101.41,20068.0,96.3477,96.6523,96.2715,96.5381,20068.0
2021-04-29 09:55:00,101.39,101.44,101.14,101.15,10512.0,96.519,96.5666,96.2811,96.2906,10512.0
2021-04-29 10:00:00,101.13,101.33,101.12,101.33,11665.0,96.2715,96.4619,96.262,96.4619,11665.0
2021-04-29 10:05:00,101.37,101.39,101.26,101.37,6437.0,96.5,96.519,96.3953,96.5,6437.0
2021-04-29 10:10:00,101.38,101.46,101.32,101.43,11016.0,96.5095,96.5857,96.4524,96.5571,11016.0
2021-04-29 10:15:00,101.45,101.5,101.28,101.48,8931.0,96.5762,96.6238,96.4143,96.6047,8931.0
2021-04-29 10:20:00,101.45,101.54,101.36,101.45,8757.0,96.5762,96.6618,96.4905,96.5762,8757.0
2021-04-29 10:25:00,101.47,101.52,101.35,101.52,7739.0,96.5952,96.6428,96.481,96.6428,7739.0
2021-04-29 10:30:00,101.48,101.6,101.47,101.51,16426.0,96.6047,96.719,96.5952,96.6333,16426.0
2021-04-29 10:35:00,101.52,101.53,101.43,101.52,11153.0,96.6428,96.6523,96.5571,96.6428,11153.0
2021-04-29 10:40:00,101.52,101.55,101.42,101.5,9410.0,96.6428,96.6714,96.5476,96.6238,9410.0
2021-04-29 10:45:00,101.52,101.75,101.52,101.6,13038.0,96.6428,96.8618,96.6428,96.719,13038.0
2021-04-29 10:50:00,101.6,101.71,101.43,101.43,18459.0,96.719,96.8237,96.5571,96.5571,18459.0
2021-04-29 10:55:00,101.41,101.49,101.35,101.4,31340.0,96.5381,96.6142,96.481,96.5286,31340.0
2021-04-29 11:00:00,101.39,101.63,101.39,101.56,7788.0,96.519,96.7475,96.519,96.6809,7788.0
2021-04-29 11:05:00,101.56,101.79,101.56,101.73,13162.0,96.6809,96.8998,96.6809,96.8427,13162.0
2021-04-29 11:10:00,101.75,101.84,101.71,101.77,14089.0,96.8618,96.9474,96.8237,96.8808,14089.0
2021-04-29 11:15:00,101.77,101.88,101.71,101.73,13154.0,96.8808,96.9855,96.8237,96.8427,13154.0
2021-04-29 11:20:00,101.7,101.77,101.6,101.73,23342.0,96.8142,96.8808,96.719,96.8427,23342.0
2021-04-29 11:25:00,101.73,101.73,101.6,101.62,13034.0,96.8427,96.8427,96.719,96.738,13034.0
2021-04-29 11:30:00,101.62,101.83,101.61,101.72,10938.0,96.738,96.9379,96.7285,96.8332,10938.0
2021-04-29 11:35:00,101.75,101.75,101.61,101.66,5692.0,96.8618,96.8618,96.7285,96.7761,5692.0
2021-04-29 11:40:00,101.68,101.74,101.65,101.68,8149.0,96.7951,96.8522,96.7666,96.7951,8149.0
2021-04-29 11:45:00,101.67,101.69,101.6,101.69,3911.0,96.7856,96.8046,96.719,96.8046,3911.0
2021-04-29 11:50:00,101.65,101.8,101.65,101.66,7634.0,96.7666,96.9094,96.7666,96.7761,7634.0
2021-04-29 11:55:00,101.69,101.83,101.63,101.8,10355.0,96.8046,96.9379,96.7475,96.9094,10355.0
2021-04-29 12:00:00,101.81,101.84,101.72,101.72,8759.0,96.9189,96.9474,96.8332,96.8332,8759.0
2021-04-29 12:05:00,101.72,101.75,101.61,101.62,13333.0,96.8332,96.8618,96.7285,96.738,13333.0
2021-04-29 12:10:00,101.59,101.61,101.5,101.61,14677.0,96.7094,96.7285,96.6238,96.7285,14677.0
2021-04-29 12:15:00,101.62,101.7,101.6,101.61,6606.0,96.738,96.8142,96.719,96.7285,6606.0
2021-04-29 12:20:00,101.6,101.75,101.6,101.72,9704.0,96.719,96.8618,96.719,96.8332,9704.0
2021-04-29 12:25:00,101.73,101.95,101.73,101.92,10698.0,96.8427,97.0521,96.8427,97.0236,10698.0
2021-04-29 12:30:00,101.94,101.95,101.81,101.82,9903.0,97.0426,97.0521,96.9189,96.9284,9903.0
2021-04-29 12:35:00,101.86,101.98,101.85,101.96,11549.0,96.9665,97.0807,96.957,97.0617,11549.0
2021-04-29 12:40:00,101.95,101.96,101.72,101.79,11662.0,97.0521,97.0617,96.8332,96.8998,11662.0
2021-04-29 12:45:00,101.8,101.92,101.8,101.83,4397.0,96.9094,97.0236,96.9094,96.9379,4397.0
2021-04-29 12:50:00,101.76,101.91,101.75,101.87,6616.0,96.8713,97.0141,96.8618,96.976,6616.0
2021-04-29 12:55:00,101.85,101.85,101.81,101.81,6995.0,96.957,96.957,96.9189,96.9189,6995.0
2021-04-29 13:00:00,101.77,101.79,101.63,101.77,15208.0,96.8808,96.8998,96.7475,96.8808,15208.0
2021-04-29 13:05:00,101.76,101.77,101.68,101.74,6749.0,96.8713,96.8808,96.7951,96.8522,6749.0
2021-04-29 13:10:00,101.73,101.8,101.72,101.76,13375.0,96.8427,96.9094,96.8332,96.8713,13375.0
2021-04-29 13:15:00,101.76,101.79,101.72,101.76,8404.0,96.8713,96.8998,96.8332,96.8713,8404.0
2021-04-29 13:20:00,101.73,101.84,101.73,101.8,10804.0,96.8427,96.9474,96.8427,96.9094,10804.0
2021-04-29 13:25:00,101.81,101.81,101.72,101.79,7491.0,96.9189,96.9189,96.8332,96.8998,7491.0
2021-04-29 13:30:00,101.81,101.86,101.72,101.73,3336.0,96.9189,96.9665,96.8332,96.8427,3336.0
2021-04-29 13:35:00,101.74,101.76,101.63,101.71,11410.0,96.8522,96.8713,96.7475,96.8237,11410.0
2021-04-29 13:40:00,101.68,101.72,101.62,101.71,15134.0,96.7951,96.8332,96.738,96.8237,15134.0
2021-04-29 13:45:00,101.67,101.68,101.56,101.59,7183.0,96.7856,96.7951,96.6809,96.7094,7183.0
2021-04-29 13:50:00,101.59,101.64,101.55,101.64,7057.0,96.7094,96.757,96.6714,96.757,7057.0
2021-04-29 13:55:00,101.63,101.7,101.59,101.6,6060.0,96.7475,96.8142,96.7094,96.719,6060.0
2021-04-29 14:00:00,101.55,101.57,101.37,101.4,8338.0,96.6714,96.6904,96.5,96.5286,8338.0
2021-04-29 14:05:00,101.42,101.5,101.4,101.44,20037.0,96.5476,96.6238,96.5286,96.5666,20037.0
2021-04-29 14:10:00,101.45,101.6,101.45,101.48,12676.0,96.5762,96.719,96.5762,96.6047,12676.0
2021-04-29 14:15:00,101.5,101.6,101.49,101.53,9040.0,96.6238,96.719,96.6142,96.6523,9040.0
2021-04-29 14:20:00,101.54,101.72,101.53,101.61,10698.0,96.6618,96.8332,96.6523,96.7285,10698.0
2021-04-29 14:25:00,101.61,101.73,101.52,101.73,12538.0,96.7285,96.8427,96.6428,96.8427,12538.0
2021-04-29 14:30:00,101.72,101.79,101.67,101.76,9834.0,96.8332,96.8998,96.7856,96.8713,9834.0
2021-04-29 14:35:00,101.76,101.79,101.65,101.67,8670.0,96.8713,96.8998,96.7666,96.7856,8670.0
2021-04-29 14:40:00,101.68,101.93,101.68,101.81,14004.0,96.7951,97.0331,96.7951,96.9189,14004.0
2021-04-29 14:45:00,101.82,101.92,101.81,101.84,16904.0,96.9284,97.0236,96.9189,96.9474,16904.0
2021-04-29 14:50:00,101.85,101.85,101.71,101.75,13567.0,96.957,96.957,96.8237,96.8618,13567.0
2021-04-29 14:55:00,101.73,101.74,101.58,101.6,17796.0,96.8427,96.8522,96.6999,96.719,17796.0
2021-04-29 15:00:00,101.62,101.82,101.6,101.78,10557.0,96.738,96.9284,96.719,96.8903,10557.0
2021-04-29 15:05:00,101.77,101.86,101.74,101.78,8470.0,96.8808,96.9665,96.8522,96.8903,8470.0
2021-04-29 15:10:00,101.78,101.91,101.72,101.85,11397.0,96.8903,97.0141,96.8332,96.957,11397.0
2021-04-29 15:15:00,101.85,101.89,101.82,101.83,12875.0,96.957,96.995,96.9284,96.9379,12875.0
2021-04-29 15:20:00,101.85,101.87,101.73,101.79,9189.0,96.957,96.976,96.8427,96.8998,9189.0
2021-04-29 15:25:00,101.77,101.81,101.72,101.8,11692.0,96.8808,96.9189,96.8332,96.9094,11692.0
2021-04-29 15:30:00,101.81,101.83,101.73,101.79,11530.0,96.9189,96.9379,96.8427,96.8998,11530.0
2021-04-29 15:35:00,101.77,101.84,101.72,101.73,11988.0,96.8808,96.9474,96.8332,96.8427,11988.0
2021-04-29 15:40:00,101.73,101.91,101.72,101.84,19247.0,96.8427,97.0141,96.8332,96.9474,19247.0
2021-04-29 15:45:00,101.86,102.04,101.86,102.01,26346.0,96.9665,97.1378,96.9665,97.1093,26346.0
2021-04-29 15:50:00,101.89,101.93,101.81,101.89,42177.0,96.995,97.0331,96.9189,96.995,42177.0
2021-04-29 15:55:00,101.86,101.98,101.77,101.95,93081.0,96.9665,97.0807,96.8808,97.0521,93081.0
2021-04-30 09:30:00,101.78,102.24,101.78,102.04,46244.0,96.8903,97.3282,96.8903,97.1378,46244.0
2021-04-30 09:35:00,101.98,102.15,101.87,101.9,9705.0,97.0807,97.2425,96.976,97.0045,9705.0
2021-04-30 09:40:00,101.93,102.15,101.88,101.96,11675.0,97.0331,97.2425,96.9855,97.0617,11675.0
2021-04-30 09:45:00,101.91,101.94,101.59,101.63,9720.0,97.0141,97.0426,96.7094,96.7475,9720.0
2021-04-30 09:50:00,101.66,102.09,101.6,101.85,17925.0,96.7761,97.1854,96.719,96.957,17925.0
2021-04-30 09:55:00,101.8,101.86,101.7,101.74,18794.0,96.9094,96.9665,96.8142,96.8522,18794.0
2021-04-30 10:00:00,101.82,102.0,101.75,101.93,17536.0,96.9284,97.0997,96.8618,97.0331,17536.0
2021-04-30 10:05:00,101.96,101.97,101.7,101.8,8246.0,97.0617,97.0712,96.8142,96.9094,8246.0
2021-04-30 10:10:00,101.79,101.79,101.61,101.75,4346.0,96.8998,96.8998,96.7285,96.8618,4346.0
2021-04-30 10:15:00,101.73,101.91,101.69,101.85,7533.0,96.8427,97.0141,96.8046,96.957,7533.0
2021-04-30 10:20:00,101.83,101.83,101.61,101.61,5530.0,96.9379,96.9379,96.7285,96.7285,5530.0
2021-04-30 10:25:00,101.63,101.69,101.58,101.63,9978.0,96.7475,96.8046,96.6999,96.7475,9978.0
2021-04-30 10:30:00,101.61,101.61,101.49,101.5,7811.0,96.7285,96.7285,96.6142,96.6238,7811.0
2021-04-30 10:35:00,101.5,101.62,101.48,101.54,16146.0,96.6238,96.738,96.6047,96.6618,16146.0
2021-04-30 10:40:00,101.53,101.64,101.49,101.59,13368.0,96.6523,96.757,96.6142,96.7094,13368.0
2021-04-30 10:45:00,101.57,101.76,101.5,101.7,10972.0,96.6904,96.8713,96.6238,96.8142,10972.0
2021-04-30 10:50:00,101.66,101.71,101.6,101.62,18988.0,96.7761,96.8237,96.719,96.738,18988.0
2021-04-30 10:55:00,101.6,101.65,101.56,101.65,12342.0,96.719,96.7666,96.6809,96.7666,12342.0
2021-04-30 11:00:00,101.66,101.79,101.64,101.79,8686.0,96.7761,96.8998,96.757,96.8998,8686.0
2021-04-30 11:05:00,101.77,101.81,101.61,101.64,11335.0,96.8808,96.9189,96.7285,96.757,11335.0
2021-04-30 11:10:00,101.61,101.72,101.58,101.64,7962.0,96.7285,96.8332,96.6999,96.757,7962.0
2021-04-30 11:15:00,101.64,101.75,101.57,101.75,10381.0,96.757,96.8618,96.6904,96.8618,10381.0
2021-04-30 11:20:00,101.75,101.79,101.64,101.64,6820.0,96.8618,96.8998,96.757,96.757,6820.0
2021-04-30 11:25:00,101.57,101.57,101.42,101.45,6842.0,96.6904,96.6904,96.5476,96.5762,6842.0
2021-04-30 11:30:00,101.43,101.53,101.4,101.4,13378.0,96.5571,96.6523,96.5286,96.5286,13378.0
2021-04-30 11:35:00,101.42,101.52,101.35,101.48,17364.0,96.5476,96.6428,96.481,96.6047,17364.0
2021-04-30 11:40:00,101.43,101.49,101.37,101.45,9109.0,96.5571,96.6142,96.5,96.5762,9109.0
2021-04-30 11:45:00,101.45,101.58,101.42,101.56,23186.0,96.5762,96.6999,96.5476,96.6809,23186.0
2021-04-30 11:50:00,101.53,101.53,101.33,101.36,6186.0,96.6523,96.6523,96.4619,96.4905,6186.0
2021-04-30 11:55:00,101.34,101.41,101.27,101.41,6067.0,96.4715,96.5381,96.4048,96.5381,6067.0
2021-04-30 12:00:00,101.4,101.52,101.34,101.48,6891.0,96.5286,96.6428,96.4715,96.6047,6891.0
2021-04-30 12:05:00,101.48,101.55,101.47,101.51,9199.0,96.6047,96.6714,96.5952,96.6333,9199.0
2021-04-30 12:10:00,101.53,101.54,101.43,101.44,8158.0,96.6523,96.6618,96.5571,96.5666,8158.0
2021-04-30 12:15:00,101.42,101.5,101.41,101.47,11818.0,96.5476,96.6238,96.5381,96.5952,11818.0
2021-04-30 12:20:00,101.5,101.5,101.45,101.47,4212.0,96.6238,96.6238,96.5762,96.5952,4212.0
2021-04-30 12:25:00,101.5,101.55,101.47,101.47,21176.0,96.6238,96.6714,96.5952,96.5952,21176.0
2021-04-30 12:30:00,101.47,101.6,101.38,101.51,16744.0,96.5952,96.719,96.5095,96.6333,16744.0
2021-04-30 12:35:00,101.52,101.52,101.38,101.42,10176.0,96.6428,96.6428,96.5095,96.5476,10176.0
2021-04-30 12:40:00,101.41,101.47,101.4,101.44,8687.0,96.5381,96.5952,96.5286,96.5666,8687.0
2021-04-30 12:45:00,101.43,101.48,101.38,101.48,10759.0,96.5571,96.6047,96.5095,96.6047,10759.0
2021-04-30 12:50:00,101.5,101.53,101.4,101.4,7990.0,96.6238,96.6523,96.5286,96.5286,7990.0
2021-04-30 12:55:00,101.37,101.37,101.23,101.28,11666.0,96.5,96.5,96.3667,96.4143,11666.0
2021-04-30 13:00:00,101.28,101.29,101.2,101.23,9629.0,96.4143,96.4239,96.3382,96.3667,9629.0
2021-04-30 13:05:00,101.23,101.3,101.17,101.17,7191.0,96.3667,96.4334,96.3096,96.3096,7191.0
2021-04-30 13:10:00,101.17,101.19,101.07,101.18,15255.0,96.3096,96.3287,96.2144,96.3191,15255.0
2021-04-30 13:15:00,101.18,101.26,101.16,101.2,12143.0,96.3191,96.3953,96.3001,96.3382,12143.0
2021-04-30 13:20:00,101.19,101.38,101.15,101.38,14652.0,96.3287,96.5095,96.2906,96.5095,14652.0
2021-04-30 13:25:00,101.4,101.42,101.31,101.32,16833.0,96.5286,96.5476,96.4429,96.4524,16833.0
2021-04-30 13:30:00,101.31,101.49,101.29,101.38,10668.0,96.4429,96.6142,96.4239,96.5095,10668.0
2021-04-30 13:35:00,101.33,101.36,101.18,101.22,8272.0,96.4619,96.4905,96.3191,96.3572,8272.0
2021-04-30 13:40:00,101.23,101.32,101.21,101.28,9585.0,96.3667,96.4524,96.3477,96.4143,9585.0
2021-04-30 13:45:00,101.26,101.29,101.15,101.19,10429.0,96.3953,96.4239,96.2906,96.3287,10429.0
2021-04-30 13:50:00,101.15,101.17,101.05,101.06,8670.0,96.2906,96.3096,96.1954,96.2049,8670.0
2021-04-30 13:55:00,101.07,101.09,100.99,101.09,19276.0,96.2144,96.2335,96.1383,96.2335,19276.0
2021-04-30 14:00:00,101.08,101.21,101.07,101.13,10473.0,96.2239,96.3477,96.2144,96.2715,10473.0
2021-04-30 14:05:00,101.13,101.15,101.07,101.08,14061.0,96.2715,96.2906,96.2144,96.2239,14061.0
2021-04-30 14:10:00,101.1,101.22,101.1,101.19,7602.0,96.243,96.3572,96.243,96.3287,7602.0
2021-04-30 14:15:00,101.19,101.24,101.16,101.23,25017.0,96.3287,96.3763,96.3001,96.3667,25017.0
2021-04-30 14:20:00,101.21,101.35,101.18,101.24,12661.0,96.3477,96.481,96.3191,96.3763,12661.0
2021-04-30 14:25:00,101.22,101.32,101.2,101.3,18026.0,96.3572,96.4524,96.3382,96.4334,18026.0
2021-04-30 14:30:00,101.23,101.24,101.11,101.15,6011.0,96.3667,96.3763,96.2525,96.2906,6011.0
2021-04-30 14:35:00,101.15,101.21,101.12,101.12,8303.0,96.2906,96.3477,96.262,96.262,8303.0
2021-04-30 14:40:00,101.11,101.22,101.11,101.21,9306.0,96.2525,96.3572,96.2525,96.3477,9306.0
2021-04-30 14:45:00,101.2,101.2,101.11,101.12,8189.0,96.3382,96.3382,96.2525,96.262,8189.0
2021-04-30 14:50:00,101.12,101.16,101.06,101.16,6241.0,96.262,96.3001,96.2049,96.3001,6241.0
2021-04-30 14:55:00,101.15,101.15,101.02,101.02,8952.0,96.2906,96.2906,96.1668,96.1668,8952.0
2021-04-30 15:00:00,101.06,101.14,101.05,101.06,8004.0,96.2049,96.2811,96.1954,96.2049,8004.0
2021-04-30 15:05:00,101.07,101.09,101.0,101.02,9266.0,96.2144,96.2335,96.1478,96.1668,9266.0
2021-04-30 15:10:00,101.03,101.11,101.02,101.08,13948.0,96.1763,96.2525,96.1668,96.2239,13948.0
2021-04-30 15:15:00,101.06,101.08,100.96,101.01,8617.0,96.2049,96.2239,96.1097,96.1573,8617.0
2021-04-30 15:20:00,101.01,101.1,100.96,101.06,15717.0,96.1573,96.243,96.1097,96.2049,15717.0
2021-04-30 15:25:00,101.05,101.13,101.04,101.11,23184.0,96.1954,96.2715,96.1859,96.2525,23184.0
2021-04-30 15:30:00,101.11,101.17,101.01,101.03,21209.0,96.2525,96.3096,96.1573,96.1763,21209.0
2021-04-30 15:35:00,101.03,101.12,101.01,101.05,18944.0,96.1763,96.262,96.1573,96.1954,18944.0
2021-04-30 15:40:00,101.04,101.07,100.93,100.93,20664.0,96.1859,96.2144,96.0811,96.0811,20664.0
2021-04-30 15:45:00,100.92,100.94,100.71,100.85,57629.0,96.0716,96.0907,95.8717,96.005,57629.0
2021-04-30 15:50:00,100.84,100.89,100.73,100.79,105531.0,95.9955,96.0431,95.8908,95.9479,105531.0
2021-04-30 15:55:00,100.8,100.83,100.67,100.76,181013.0,95.9574,95.986,95.8336,95.9193,181013.0
2021-05-03 09:30:00,101.79,101.98,101.5,101.54,83908.0,96.8998,97.0807,96.6238,96.6618,83908.0
2021-05-03 09:35:00,101.6,101.87,101.6,101.83,12241.0,96.719,96.976,96.719,96.9379,12241.0
2021-05-03 09:40:00,101.8,101.84,101.47,101.82,23059.0,96.9094,96.9474,96.5952,96.9284,23059.0
2021-05-03 09:45:00,101.71,101.8,101.36,101.38,13447.0,96.8237,96.9094,96.4905,96.5095,13447.0
2021-05-03 09:50:00,101.46,101.81,101.46,101.57,9186.0,96.5857,96.9189,96.5857,96.6904,9186.0
2021-05-03 09:55:00,101.56,101.61,101.46,101.58,14274.0,96.6809,96.7285,96.5857,96.6999,14274.0
2021-05-03 10:00:00,101.54,101.54,101.24,101.24,8812.0,96.6618,96.6618,96.3763,96.3763,8812.0
2021-05-03 10:05:00,101.2,101.2,101.03,101.17,11301.0,96.3382,96.3382,96.1763,96.3096,11301.0
2021-05-03 10:10:00,101.24,101.29,101.12,101.25,7895.0,96.3763,96.4239,96.262,96.3858,7895.0
2021-05-03 10:15:00,101.22,101.35,101.19,101.2,10805.0,96.3572,96.481,96.3287,96.3382,10805.0
2021-05-03 10:20:00,101.24,101.54,101.23,101.53,15974.0,96.3763,96.6618,96.3667,96.6523,15974.0
2021-05-03 10:25:00,101.52,101.71,101.51,101.66,24619.0,96.6428,96.8237,96.6333,96.7761,24619.0
2021-05-03 10:30:00,101.65,101.92,101.65,101.86,31035.0,96.7666,97.0236,96.7666,96.9665,31035.0
2021-05-03 10:35:00,101.88,102.26,101.87,102.24,21384.0,96.9855,97.3473,96.976,97.3282,21384.0
2021-05-03 10:40:00,102.24,102.26,101.87,101.91,28475.0,97.3282,97.3473,96.976,97.0141,28475.0
2021-05-03 10:45:00,101.91,101.99,101.77,101.82,15025.0,97.0141,97.0902,96.8808,96.9284,15025.0
2021-05-03 10:50:00,101.82,101.86,101.71,101.82,13288.0,96.9284,96.9665,96.8237,96.9284,13288.0
2021-05-03 10:55:00,101.82,101.91,101.75,101.87,34400.0,96.9284,97.0141,96.8618,96.976,34400.0
2021-05-03 11:00:00,101.87,101.93,101.76,101.79,5776.0,96.976,97.0331,96.8713,96.8998,5776.0
2021-05-03 11:05:00,101.83,101.87,101.75,101.81,7797.0,96.9379,96.976,96.8618,96.9189,7797.0
2021-05-03 11:10:00,101.83,102.03,101.81,101.85,15067.0,96.9379,97.1283,96.9189,96.957,15067.0
2021-05-03 11:15:00,101.84,101.99,101.82,101.83,30108.0,96.9474,97.0902,96.9284,96.9379,30108.0
2021-05-03 11:20:00,101.85,101.85,101.8,101.81,18520.0,96.957,96.957,96.9094,96.9189,18520.0
2021-05-03 11:25:00,101.81,102.02,101.79,101.94,13317.0,96.9189,97.1188,96.8998,97.0426,13317.0
2021-05-03 11:30:00,101.97,102.13,101.91,102.13,13353.0,97.0712,97.2235,97.0141,97.2235,13353.0
2021-05-03 11:35:00,102.17,102.21,102.06,102.08,25881.0,97.2616,97.2997,97.1569,97.1759,25881.0
2021-05-03 11:40:00,102.05,102.27,102.02,102.27,21050.0,97.1473,97.3568,97.1188,97.3568,21050.0
2021-05-03 11:45:00,102.32,102.42,102.22,102.25,14603.0,97.4044,97.4996,97.3092,97.3377,14603.0
2021-05-03 11:50:00,102.27,102.28,102.21,102.27,6738.0,97.3568,97.3663,97.2997,97.3568,6738.0
2021-05-03 11:55:00,102.28,102.4,102.25,102.36,6760.0,97.3663,97.4805,97.3377,97.4424,6760.0
2021-05-03 12:00:00,102.36,102.39,102.31,102.33,14844.0,97.4424,97.471,97.3949,97.4139,14844.0
2021-05-03 12:05:00,102.33,102.34,102.29,102.33,14903.0,97.4139,97.4234,97.3758,97.4139,14903.0
2021-05-03 12:10:00,102.32,102.43,102.28,102.38,15159.0,97.4044,97.5091,97.3663,97.4615,15159.0
2021-05-03 12:15:00,102.38,102.46,102.33,102.33,7994.0,97.4615,97.5376,97.4139,97.4139,7994.0
2021-05-03 12:20:00,102.36,102.38,102.27,102.29,4833.0,97.4424,97.4615,97.3568,97.3758,4833.0
2021-05-03 12:25:00,102.31,102.35,102.24,102.29,2978.0,97.3949,97.4329,97.3282,97.3758,2978.0
2021-05-03 12:30:00,102.3,102.46,102.3,102.46,3414.0,97.3853,97.5376,97.3853,97.5376,3414.0
2021-05-03 12:35:00,102.41,102.43,102.35,102.35,3153.0,97.49,97.5091,97.4329,97.4329,3153.0
2021-05-03 12:40:00,102.36,102.38,102.31,102.33,4287.0,97.4424,97.4615,97.3949,97.4139,4287.0
2021-05-03 12:45:00,102.33,102.37,102.3,102.33,7251.0,97.4139,97.452,97.3853,97.4139,7251.0
2021-05-03 12:50:00,102.35,102.42,102.31,102.36,10482.0,97.4329,97.4996,97.3949,97.4424,10482.0
2021-05-03 12:55:00,102.38,102.46,102.32,102.38,8910.0,97.4615,97.5376,97.4044,97.4615,8910.0
2021-05-03 13:00:00,102.38,102.41,102.27,102.27,5229.0,97.4615,97.49,97.3568,97.3568,5229.0
2021-05-03 13:05:00,102.25,102.34,102.25,102.34,4085.0,97.3377,97.4234,97.3377,97.4234,4085.0
2021-05-03 13:10:00,102.33,102.49,102.32,102.47,4643.0,97.4139,97.5662,97.4044,97.5472,4643.0
2021-05-03 13:15:00,102.44,102.56,102.39,102.47,15852.0,97.5186,97.6328,97.471,97.5472,15852.0
2021-05-03 13:20:00,102.46,102.51,102.42,102.47,15991.0,97.5376,97.5852,97.4996,97.5472,15991.0
2021-05-03 13:25:00,102.44,102.63,102.44,102.63,6480.0,97.5186,97.6995,97.5186,97.6995,6480.0
2021-05-03 13:30:00,102.62,102.66,102.59,102.64,4322.0,97.69,97.728,97.6614,97.709,4322.0
2021-05-03 13:35:00,102.63,102.72,102.62,102.66,4312.0,97.6995,97.7852,97.69,97.728,4312.0
2021-05-03 13:40:00,102.64,102.71,102.58,102.58,12268.0,97.709,97.7756,97.6519,97.6519,12268.0
2021-05-03 13:45:00,102.57,102.68,102.57,102.64,3505.0,97.6424,97.7471,97.6424,97.709,3505.0
2021-05-03 13:50:00,102.62,102.7,102.57,102.65,6106.0,97.69,97.7661,97.6424,97.7185,6106.0
2021-05-03 13:55:00,102.67,102.68,102.64,102.66,3680.0,97.7376,97.7471,97.709,97.728,3680.0
2021-05-03 14:00:00,102.66,102.7,102.61,102.66,7304.0,97.728,97.7661,97.6804,97.728,7304.0
2021-05-03 14:05:00,102.66,102.67,102.55,102.56,4985.0,97.728,97.7376,97.6233,97.6328,4985.0
2021-05-03 14:10:00,102.56,102.61,102.53,102.54,5322.0,97.6328,97.6804,97.6043,97.6138,5322.0
2021-05-03 14:15:00,102.53,102.58,102.5,102.58,10397.0,97.6043,97.6519,97.5757,97.6519,10397.0
2021-05-03 14:20:00,102.59,102.59,102.52,102.54,3891.0,97.6614,97.6614,97.5948,97.6138,3891.0
2021-05-03 14:25:00,102.56,102.75,102.54,102.74,10352.0,97.6328,97.8137,97.6138,97.8042,10352.0
2021-05-03 14:30:00,102.77,102.91,102.7,102.74,19771.0,97.8328,97.966,97.7661,97.8042,19771.0
2021-05-03 14:35:00,102.75,102.87,102.75,102.83,16579.0,97.8137,97.9279,97.8137,97.8899,16579.0
2021-05-03 14:40:00,102.81,102.9,102.79,102.87,7349.0,97.8708,97.9565,97.8518,97.9279,7349.0
2021-05-03 14:45:00,102.87,102.93,102.85,102.86,10191.0,97.9279,97.9851,97.9089,97.9184,10191.0
2021-05-03 14:50:00,102.87,102.95,102.85,102.88,7826.0,97.9279,98.0041,97.9089,97.9375,7826.0
2021-05-03 14:55:00,102.9,102.95,102.8,102.82,8925.0,97.9565,98.0041,97.8613,97.8803,8925.0
2021-05-03 15:00:00,102.81,102.81,102.7,102.73,17987.0,97.8708,97.8708,97.7661,97.7947,17987.0
2021-05-03 15:05:00,102.75,102.78,102.68,102.71,17959.0,97.8137,97.8423,97.7471,97.7756,17959.0
2021-05-03 15:10:00,102.69,102.69,102.59,102.68,11254.0,97.7566,97.7566,97.6614,97.7471,11254.0
2021-05-03 15:15:00,102.66,102.69,102.59,102.6,16228.0,97.728,97.7566,97.6614,97.6709,16228.0
2021-05-03 15:20:00,102.6,102.73,102.6,102.73,12829.0,97.6709,97.7947,97.6709,97.7947,12829.0
2021-05-03 15:25:00,102.73,102.73,102.56,102.57,14145.0,97.7947,97.7947,97.6328,97.6424,14145.0
2021-05-03 15:30:00,102.57,102.57,102.4,102.41,20320.0,97.6424,97.6424,97.4805,97.49,20320.0
2021-05-03 15:35:00,102.4,102.42,102.31,102.32,37098.0,97.4805,97.4996,97.3949,97.4044,37098.0
2021-05-03 15:40:00,102.32,102.53,102.3,102.48,28531.0,97.4044,97.6043,97.3853,97.5567,28531.0
2021-05-03 15:45:00,102.48,102.52,102.45,102.48,30378.0,97.5567,97.5948,97.5281,97.5567,30378.0
2021-05-03 15:50:00,102.5,102.57,102.42,102.48,46374.0,97.5757,97.6424,97.4996,97.5567,46374.0
2021-05-03 15:55:00,102.45,102.63,102.42,102.56,173906.0,97.5281,97.6995,97.4996,97.6328,173906.0
2021-05-04 09:30:00,102.31,102.73,102.31,102.63,46806.0,97.3949,97.7947,97.3949,97.6995,46806.0
2021-05-04 09:35:00,102.68,102.7,102.54,102.65,14759.0,97.7471,97.7661,97.6138,97.7185,14759.0
2021-05-04 09:40:00,102.63,102.7,102.45,102.49,10767.0,97.6995,97.7661,97.5281,97.5662,10767.0
2021-05-04 09:45:00,102.53,102.63,102.41,102.48,7040.0,97.6043,97.6995,97.49,97.5567,7040.0
2021-05-04 09:50:00,102.45,102.63,102.39,102.56,11878.0,97.5281,97.6995,97.471,97.6328,11878.0
2021-05-04 09:55:00,102.54,102.67,102.52,102.65,10233.0,97.6138,97.7376,97.5948,97.7185,10233.0
2021-05-04 10:00:00,102.6,102.84,102.6,102.78,26059.0,97.6709,97.8994,97.6709,97.8423,26059.0
2021-05-04 10:05:00,102.75,103.09,102.74,103.07,15775.0,97.8137,98.1374,97.8042,98.1183,15775.0
2021-05-04 10:10:00,103.07,103.09,102.92,103.09,30442.0,98.1183,98.1374,97.9755,98.1374,30442.0
2021-05-04 10:15:00,103.08,103.11,102.73,102.73,18450.0,98.1279,98.1564,97.7947,97.7947,18450.0
2021-05-04 10:20:00,102.67,102.82,102.65,102.66,14420.0,97.7376,97.8803,97.7185,97.728,14420.0
2021-05-04 10:25:00,102.69,102.8,102.67,102.71,14576.0,97.7566,97.8613,97.7376,97.7756,14576.0
2021-05-04 10:30:00,102.68,102.75,102.51,102.62,10209.0,97.7471,97.8137,97.5852,97.69,10209.0
2021-05-04 10:35:00,102.65,102.74,102.51,102.71,12057.0,97.7185,97.8042,97.5852,97.7756,12057.0
2021-05-04 10:40:00,102.68,102.68,102.51,102.57,12719.0,97.7471,97.7471,97.5852,97.6424,12719.0
2021-05-04 10:45:00,102.57,102.62,102.51,102.58,9496.0,97.6424,97.69,97.5852,97.6519,9496.0
2021-05-04 10:50:00,102.58,102.68,102.53,102.63,10770.0,97.6519,97.7471,97.6043,97.6995,10770.0
2021-05-04 10:55:00,102.66,102.7,102.58,102.68,10171.0,97.728,97.7661,97.6519,97.7471,10171.0
2021-05-04 11:00:00,102.65,102.68,102.56,102.57,14763.0,97.7185,97.7471,97.6328,97.6424,14763.0
2021-05-04 11:05:00,102.55,102.57,102.42,102.52,16917.0,97.6233,97.6424,97.4996,97.5948,16917.0
2021-05-04 11:10:00,102.53,102.53,102.15,102.15,6356.0,97.6043,97.6043,97.2425,97.2425,6356.0
2021-05-04 11:15:00,102.13,102.3,102.08,102.3,11808.0,97.2235,97.3853,97.1759,97.3853,11808.0
2021-05-04 11:20:00,102.28,102.32,102.24,102.3,16992.0,97.3663,97.4044,97.3282,97.3853,16992.0
2021-05-04 11:25:00,102.33,102.76,102.32,102.72,15791.0,97.4139,97.8232,97.4044,97.7852,15791.0
2021-05-04 11:30:00,102.72,102.78,102.67,102.76,8901.0,97.7852,97.8423,97.7376,97.8232,8901.0
2021-05-04 11:35:00,102.73,102.84,102.71,102.8,10850.0,97.7947,97.8994,97.7756,97.8613,10850.0
2021-05-04 11:40:00,102.77,102.77,102.65,102.68,3970.0,97.8328,97.8328,97.7185,97.7471,3970.0
2021-05-04 11:45:00,102.66,102.68,102.55,102.56,29975.0,97.728,97.7471,97.6233,97.6328,29975.0
2021-05-04 11:50:00,102.52,102.52,102.18,102.18,18293.0,97.5948,97.5948,97.2711,97.2711,18293.0
2021-05-04 11:55:00,102.2,102.29,102.2,102.2,8961.0,97.2901,97.3758,97.2901,97.2901,8961.0
2021-05-04 12:00:00,102.21,102.35,102.21,102.34,7801.0,97.2997,97.4329,97.2997,97.4234,7801.0
2021-05-04 12:05:00,102.36,102.47,102.31,102.41,8628.0,97.4424,97.5472,97.3949,97.49,8628.0
2021-05-04 12:10:00,102.4,102.65,102.4,102.65,5895.0,97.4805,97.7185,97.4805,97.7185,5895.0
2021-05-04 12:15:00,102.64,102.65,102.53,102.57,4676.0,97.709,97.7185,97.6043,97.6424,4676.0
2021-05-04 12:20:00,102.61,102.72,102.5,102.67,29457.0,97.6804,97.7852,97.5757,97.7376,29457.0
2021-05-04 12:25:00,102.65,102.65,102.52,102.56,5271.0,97.7185,97.7185,97.5948,97.6328,5271.0
2021-05-04 12:30:00,102.54,102.58,102.53,102.54,7772.0,97.6138,97.6519,97.6043,97.6138,7772.0
2021-05-04 12:35:00,102.55,102.75,102.55,102.75,20953.0,97.6233,97.8137,97.6233,97.8137,20953.0
2021-05-04 12:40:00,102.77,102.83,102.64,102.73,8265.0,97.8328,97.8899,97.709,97.7947,8265.0
2021-05-04 12:45:00,102.74,102.81,102.67,102.73,6511.0,97.8042,97.8708,97.7376,97.7947,6511.0
2021-05-04 12:50:00,102.75,102.88,102.74,102.88,11491.0,97.8137,97.9375,97.8042,97.9375,11491.0
2021-05-04 12:55:00,102.9,102.99,102.83,102.85,28389.0,97.9565,98.0422,97.8899,97.9089,28389.0
2021-05-04 13:00:00,102.8,102.92,102.77,102.89,16904.0,97.8613,97.9755,97.8328,97.947,16904.0
2021-05-04 13:05:00,102.9,102.95,102.84,102.9,14585.0,97.9565,98.0041,97.8994,97.9565,14585.0
2021-05-04 13:10:00,102.88,102.92,102.77,102.83,14945.0,97.9375,97.9755,97.8328,97.8899,14945.0
2021-05-04 13:15:00,102.83,102.86,102.73,102.73,16389.0,97.8899,97.9184,97.7947,97.7947,16389.0
2021-05-04 13:20:00,102.74,102.84,102.71,102.8,10020.0,97.8042,97.8994,97.7756,97.8613,10020.0
2021-05-04 13:25:00,102.81,102.98,102.8,102.96,21763.0,97.8708,98.0327,97.8613,98.0136,21763.0
2021-05-04 13:30:00,102.94,102.95,102.84,102.84,26468.0,97.9946,98.0041,97.8994,97.8994,26468.0
2021-05-04 13:35:00,102.84,102.91,102.78,102.9,15298.0,97.8994,97.966,97.8423,97.9565,15298.0
2021-05-04 13:40:00,102.91,102.92,102.79,102.92,10673.0,97.966,97.9755,97.8518,97.9755,10673.0
2021-05-04 13:45:00,102.91,102.93,102.81,102.81,15599.0,97.966,97.9851,97.8708,97.8708,15599.0
2021-05-04 13:50:00,102.81,102.81,102.67,102.74,8114.0,97.8708,97.8708,97.7376,97.8042,8114.0
2021-05-04 13:55:00,102.72,102.86,102.72,102.86,13011.0,97.7852,97.9184,97.7852,97.9184,13011.0
2021-05-04 14:00:00,102.86,102.9,102.79,102.88,13205.0,97.9184,97.9565,97.8518,97.9375,13205.0
2021-05-04 14:05:00,102.9,102.94,102.89,102.93,7713.0,97.9565,97.9946,97.947,97.9851,7713.0
2021-05-04 14:10:00,102.93,103.02,102.92,102.95,37844.0,97.9851,98.0707,97.9755,98.0041,37844.0
2021-05-04 14:15:00,102.96,102.97,102.87,102.9,14254.0,98.0136,98.0231,97.9279,97.9565,14254.0
2021-05-04 14:20:00,102.91,102.95,102.79,102.83,12033.0,97.966,98.0041,97.8518,97.8899,12033.0
2021-05-04 14:25:00,102.84,102.97,102.78,102.95,28325.0,97.8994,98.0231,97.8423,98.0041,28325.0
2021-05-04 14:30:00,102.96,103.03,102.9,102.98,35644.0,98.0136,98.0803,97.9565,98.0327,35644.0
2021-05-04 14:35:00,102.99,103.05,102.95,102.96,28376.0,98.0422,98.0993,98.0041,98.0136,28376.0
2021-05-04 14:40:00,102.99,103.01,102.93,103.01,11323.0,98.0422,98.0612,97.9851,98.0612,11323.0
2021-05-04 14:45:00,103.01,103.05,102.95,103.02,69929.0,98.0612,98.0993,98.0041,98.0707,69929.0
2021-05-04 14:50:00,103.02,103.04,102.84,102.91,63126.0,98.0707,98.0898,97.8994,97.966,63126.0
2021-05-04 14:55:00,102.92,102.98,102.74,102.74,89496.0,97.9755,98.0327,97.8042,97.8042,89496.0
2021-05-04 15:00:00,102.74,102.89,102.7,102.84,51070.0,97.8042,97.947,97.7661,97.8994,51070.0
2021-05-04 15:05:00,102.84,102.85,102.58,102.59,14243.0,97.8994,97.9089,97.6519,97.6614,14243.0
2021-05-04 15:10:00,102.61,102.68,102.58,102.65,13806.0,97.6804,97.7471,97.6519,97.7185,13806.0
2021-05-04 15:15:00,102.63,102.75,102.6,102.72,14737.0,97.6995,97.8137,97.6709,97.7852,14737.0
2021-05-04 15:20:00,102.73,102.74,102.59,102.62,25171.0,97.7947,97.8042,97.6614,97.69,25171.0
2021-05-04 15:25:00,102.62,102.71,102.59,102.65,23695.0,97.69,97.7756,97.6614,97.7185,23695.0
2021-05-04 15:30:00,102.64,102.87,102.6,102.86,36307.0,97.709,97.9279,97.6709,97.9184,36307.0
2021-05-04 15:35:00,102.86,102.94,102.85,102.91,26433.0,97.9184,97.9946,97.9089,97.966,26433.0
2021-05-04 15:40:00,102.9,102.91,102.75,102.78,24526.0,97.9565,97.966,97.8137,97.8423,24526.0
2021-05-04 15:45:00,102.78,102.82,102.73,102.76,27971.0,97.8423,97.8803,97.7947,97.8232,27971.0
2021-05-04 15:50:00,102.79,102.88,102.76,102.86,44444.0,97.8518,97.9375,97.8232,97.9184,44444.0
2021-05-04 15:55:00,102.83,103.17,102.82,103.14,194722.0,97.8899,98.2135,97.8803,98.185,194722.0
2021-05-05 09:30:00,103.14,103.4,102.92,103.2,47092.0,98.185,98.4325,97.9755,98.2421,47092.0
2021-05-05 09:35:00,103.13,103.21,102.91,102.97,22874.0,98.1755,98.2516,97.966,98.0231,22874.0
2021-05-05 09:40:00,102.9,102.9,102.68,102.72,25837.0,97.9565,97.9565,97.7471,97.7852,25837.0
2021-05-05 09:45:00,102.68,102.92,102.55,102.92,44067.0,97.7471,97.9755,97.6233,97.9755,44067.0
2021-05-05 09:50:00,102.93,103.09,102.86,102.89,12746.0,97.9851,98.1374,97.9184,97.947,12746.0
2021-05-05 09:55:00,102.89,103.26,102.89,103.26,15988.0,97.947,98.2992,97.947,98.2992,15988.0
2021-05-05 10:00:00,103.28,103.28,103.03,103.1,16405.0,98.3183,98.3183,98.0803,98.1469,16405.0
2021-05-05 10:05:00,103.09,103.17,102.96,103.09,9865.0,98.1374,98.2135,98.0136,98.1374,9865.0
2021-05-05 10:10:00,103.11,103.15,103.07,103.14,7639.0,98.1564,98.1945,98.1183,98.185,7639.0
2021-05-05 10:15:00,103.09,103.12,103.0,103.05,25040.0,98.1374,98.1659,98.0517,98.0993,25040.0
2021-05-05 10:20:00,103.02,103.12,102.97,103.12,17310.0,98.0707,98.1659,98.0231,98.1659,17310.0
2021-05-05 10:25:00,103.13,103.14,103.03,103.04,17660.0,98.1755,98.185,98.0803,98.0898,17660.0
2021-05-05 10:30:00,103.02,103.17,102.99,103.15,17317.0,98.0707,98.2135,98.0422,98.1945,17317.0
2021-05-05 10:35:00,103.13,103.23,103.02,103.03,12850.0,98.1755,98.2707,98.0707,98.0803,12850.0
2021-05-05 10:40:00,103.01,103.07,102.9,102.98,22091.0,98.0612,98.1183,97.9565,98.0327,22091.0
2021-05-05 10:45:00,102.96,103.16,102.94,103.12,12217.0,98.0136,98.204,97.9946,98.1659,12217.0
2021-05-05 10:50:00,103.09,103.13,103.02,103.07,9360.0,98.1374,98.1755,98.0707,98.1183,9360.0
2021-05-05 10:55:00,103.08,103.15,103.03,103.09,13172.0,98.1279,98.1945,98.0803,98.1374,13172.0
2021-05-05 11:00:00,103.05,103.11,102.95,102.95,9435.0,98.0993,98.1564,98.0041,98.0041,9435.0
2021-05-05 11:05:00,102.95,103.33,102.95,103.3,14532.0,98.0041,98.3658,98.0041,98.3373,14532.0
2021-05-05 11:10:00,103.25,103.27,103.13,103.19,5375.0,98.2897,98.3087,98.1755,98.2326,5375.0
2021-05-05 11:15:00,103.17,103.22,103.05,103.22,11817.0,98.2135,98.2611,98.0993,98.2611,11817.0
2021-05-05 11:20:00,103.26,103.26,103.13,103.17,9818.0,98.2992,98.2992,98.1755,98.2135,9818.0
2021-05-05 11:25:00,103.15,103.15,103.1,103.15,4923.0,98.1945,98.1945,98.1469,98.1945,4923.0
2021-05-05 11:30:00,103.06,103.21,103.03,103.17,9748.0,98.1088,98.2516,98.0803,98.2135,9748.0
2021-05-05 11:35:00,103.21,103.21,103.06,103.17,10963.0,98.2516,98.2516,98.1088,98.2135,10963.0
2021-05-05 11:40:00,103.15,103.28,103.15,103.28,5579.0,98.1945,98.3183,98.1945,98.3183,5579.0
2021-05-05 11:45:00,103.3,103.33,103.23,103.26,14692.0,98.3373,98.3658,98.2707,98.2992,14692.0
2021-05-05 11:50:00,103.27,103.31,103.24,103.24,6734.0,98.3087,98.3468,98.2802,98.2802,6734.0
2021-05-05 11:55:00,103.22,103.28,103.16,103.19,7710.0,98.2611,98.3183,98.204,98.2326,7710.0
2021-05-05 12:00:00,103.18,103.25,103.14,103.22,8753.0,98.2231,98.2897,98.185,98.2611,8753.0
2021-05-05 12:05:00,103.22,103.28,103.17,103.28,10069.0,98.2611,98.3183,98.2135,98.3183,10069.0
2021-05-05 12:10:00,103.29,103.33,103.21,103.27,12279.0,98.3278,98.3658,98.2516,98.3087,12279.0
2021-05-05 12:15:00,103.27,103.4,103.27,103.29,6397.0,98.3087,98.4325,98.3087,98.3278,6397.0
2021-05-05 12:20:00,103.31,103.5,103.29,103.45,8873.0,98.3468,98.5277,98.3278,98.4801,8873.0
2021-05-05 12:25:00,103.42,103.43,103.28,103.32,7650.0,98.4515,98.461,98.3183,98.3563,7650.0
2021-05-05 12:30:00,103.32,103.5,103.3,103.49,13269.0,98.3563,98.5277,98.3373,98.5182,13269.0
2021-05-05 12:35:00,103.48,103.58,103.45,103.55,47384.0,98.5086,98.6038,98.4801,98.5753,47384.0
2021-05-05 12:40:00,103.55,103.6,103.49,103.5,15963.0,98.5753,98.6229,98.5182,98.5277,15963.0
2021-05-05 12:45:00,103.5,103.67,103.49,103.59,15087.0,98.5277,98.6895,98.5182,98.6134,15087.0
2021-05-05 12:50:00,103.6,103.6,103.51,103.52,2983.0,98.6229,98.6229,98.5372,98.5467,2983.0
2021-05-05 12:55:00,103.54,103.58,103.51,103.55,11220.0,98.5658,98.6038,98.5372,98.5753,11220.0
2021-05-05 13:00:00,103.56,103.59,103.52,103.52,8016.0,98.5848,98.6134,98.5467,98.5467,8016.0
2021-05-05 13:05:00,103.55,103.65,103.55,103.65,13216.0,98.5753,98.6705,98.5753,98.6705,13216.0
2021-05-05 13:10:00,103.66,103.76,103.65,103.68,15551.0,98.68,98.7752,98.6705,98.699,15551.0
2021-05-05 13:15:00,103.69,103.73,103.65,103.67,9128.0,98.7086,98.7466,98.6705,98.6895,9128.0
2021-05-05 13:20:00,103.69,103.69,103.51,103.54,4770.0,98.7086,98.7086,98.5372,98.5658,4770.0
2021-05-05 13:25:00,103.57,103.62,103.52,103.54,7682.0,98.5943,98.6419,98.5467,98.5658,7682.0
2021-05-05 13:30:00,103.5,103.57,103.49,103.56,4769.0,98.5277,98.5943,98.5182,98.5848,4769.0
2021-05-05 13:35:00,103.56,103.59,103.49,103.54,8030.0,98.5848,98.6134,98.5182,98.5658,8030.0
2021-05-05 13:40:00,103.56,103.74,103.56,103.72,18861.0,98.5848,98.7562,98.5848,98.7371,18861.0
2021-05-05 13:45:00,103.71,103.76,103.65,103.65,9107.0,98.7276,98.7752,98.6705,98.6705,9107.0
2021-05-05 13:50:00,103.66,103.74,103.64,103.73,12930.0,98.68,98.7562,98.661,98.7466,12930.0
2021-05-05 13:55:00,103.75,103.77,103.67,103.75,9777.0,98.7657,98.7847,98.6895,98.7657,9777.0
2021-05-05 14:00:00,103.76,103.8,103.71,103.74,8829.0,98.7752,98.8133,98.7276,98.7562,8829.0
2021-05-05 14:05:00,103.76,103.84,103.72,103.79,9505.0,98.7752,98.8513,98.7371,98.8037,9505.0
2021-05-05 14:10:00,103.77,103.94,103.77,103.92,6841.0,98.7847,98.9465,98.7847,98.9275,6841.0
2021-05-05 14:15:00,103.91,104.0,103.86,104.0,14104.0,98.918,99.0037,98.8704,99.0037,14104.0
2021-05-05 14:20:00,104.01,104.03,103.94,103.98,18670.0,99.0132,99.0322,98.9465,98.9846,18670.0
2021-05-05 14:25:00,103.98,104.0,103.95,103.95,6994.0,98.9846,99.0037,98.9561,98.9561,6994.0
2021-05-05 14:30:00,103.96,104.0,103.95,103.97,7449.0,98.9656,99.0037,98.9561,98.9751,7449.0
2021-05-05 14:35:00,103.95,104.01,103.95,103.95,5725.0,98.9561,99.0132,98.9561,98.9561,5725.0
2021-05-05 14:40:00,103.94,103.94,103.8,103.89,12029.0,98.9465,98.9465,98.8133,98.8989,12029.0
2021-05-05 14:45:00,103.89,103.89,103.76,103.78,32066.0,98.8989,98.8989,98.7752,98.7942,32066.0
2021-05-05 14:50:00,103.79,103.83,103.74,103.74,8186.0,98.8037,98.8418,98.7562,98.7562,8186.0
2021-05-05 14:55:00,103.74,103.95,103.74,103.8,14964.0,98.7562,98.9561,98.7562,98.8133,14964.0
2021-05-05 15:00:00,103.79,103.91,103.77,103.84,8929.0,98.8037,98.918,98.7847,98.8513,8929.0
2021-05-05 15:05:00,103.86,103.95,103.82,103.86,10691.0,98.8704,98.9561,98.8323,98.8704,10691.0
2021-05-05 15:10:00,103.86,103.92,103.8,103.87,11738.0,98.8704,98.9275,98.8133,98.8799,11738.0
2021-05-05 15:15:00,103.85,103.98,103.8,103.97,18418.0,98.8609,98.9846,98.8133,98.9751,18418.0
2021-05-05 15:20:00,103.94,103.96,103.83,103.87,10851.0,98.9465,98.9656,98.8418,98.8799,10851.0
2021-05-05 15:25:00,103.87,104.05,103.84,104.05,16337.0,98.8799,99.0513,98.8513,99.0513,16337.0
2021-05-05 15:30:00,104.05,104.06,103.97,104.0,22659.0,99.0513,99.0608,98.9751,99.0037,22659.0
2021-05-05 15:35:00,104.01,104.03,103.85,103.86,25805.0,99.0132,99.0322,98.8609,98.8704,25805.0
2021-05-05 15:40:00,103.86,103.93,103.82,103.88,27201.0,98.8704,98.937,98.8323,98.8894,27201.0
2021-05-05 15:45:00,103.89,103.89,103.65,103.66,36917.0,98.8989,98.8989,98.6705,98.68,36917.0
2021-05-05 15:50:00,103.58,103.73,103.54,103.73,49771.0,98.6038,98.7466,98.5658,98.7466,49771.0
2021-05-05 15:55:00,103.73,103.85,103.69,103.81,113942.0,98.7466,98.8609,98.7086,98.8228,113942.0
2021-05-06 09:30:00,104.5,104.78,103.81,104.1,65048.0,99.4796,99.7462,98.8228,99.0989,65048.0
2021-05-06 09:35:00,104.22,104.28,103.99,104.04,5864.0,99.2131,99.2702,98.9941,99.0417,5864.0
2021-05-06 09:40:00,104.1,104.33,103.9,104.22,10561.0,99.0989,99.3178,98.9085,99.2131,10561.0
2021-05-06 09:45:00,104.21,104.44,104.15,104.3,50498.0,99.2036,99.4225,99.1465,99.2892,50498.0
2021-05-06 09:50:00,104.32,104.5,104.21,104.48,5665.0,99.3083,99.4796,99.2036,99.4606,5665.0
2021-05-06 09:55:00,104.45,104.79,104.43,104.74,7488.0,99.432,99.7557,99.413,99.7081,7488.0
2021-05-06 10:00:00,104.68,104.68,104.36,104.36,17811.0,99.651,99.651,99.3464,99.3464,17811.0
2021-05-06 10:05:00,104.34,104.57,104.18,104.47,27521.0,99.3273,99.5463,99.175,99.4511,27521.0
2021-05-06 10:10:00,104.47,104.56,104.33,104.43,32683.0,99.4511,99.5368,99.3178,99.413,32683.0
2021-05-06 10:15:00,104.45,104.48,104.33,104.48,13286.0,99.432,99.4606,99.3178,99.4606,13286.0
2021-05-06 10:20:00,104.47,104.57,104.43,104.57,14758.0,99.4511,99.5463,99.413,99.5463,14758.0
2021-05-06 10:25:00,104.57,104.63,104.43,104.43,10578.0,99.5463,99.6034,99.413,99.413,10578.0
2021-05-06 10:30:00,104.37,104.39,104.28,104.31,6510.0,99.3559,99.3749,99.2702,99.2988,6510.0
2021-05-06 10:35:00,104.31,104.34,104.13,104.26,18988.0,99.2988,99.3273,99.1274,99.2512,18988.0
2021-05-06 10:40:00,104.26,104.42,104.24,104.27,17988.0,99.2512,99.4035,99.2321,99.2607,17988.0
2021-05-06 10:45:00,104.26,104.28,104.16,104.27,10641.0,99.2512,99.2702,99.156,99.2607,10641.0
2021-05-06 10:50:00,104.29,104.37,104.27,104.27,9404.0,99.2797,99.3559,99.2607,99.2607,9404.0
2021-05-06 10:55:00,104.3,104.38,104.27,104.37,8002.0,99.2892,99.3654,99.2607,99.3559,8002.0
2021-05-06 11:00:00,104.38,104.4,104.26,104.26,5298.0,99.3654,99.3844,99.2512,99.2512,5298.0
2021-05-06 11:05:00,104.27,104.33,104.21,104.25,19072.0,99.2607,99.3178,99.2036,99.2417,19072.0
2021-05-06 11:10:00,104.24,104.41,104.2,104.25,22394.0,99.2321,99.394,99.1941,99.2417,22394.0
2021-05-06 11:15:00,104.24,104.44,104.23,104.44,11036.0,99.2321,99.4225,99.2226,99.4225,11036.0
2021-05-06 11:20:00,104.41,104.58,104.4,104.58,13293.0,99.394,99.5558,99.3844,99.5558,13293.0
2021-05-06 11:25:00,104.59,104.72,104.56,104.63,35434.0,99.5653,99.6891,99.5368,99.6034,35434.0
2021-05-06 11:30:00,104.65,104.71,104.6,104.63,22516.0,99.6224,99.6796,99.5748,99.6034,22516.0
2021-05-06 11:35:00,104.63,104.64,104.5,104.54,8835.0,99.6034,99.6129,99.4796,99.5177,8835.0
2021-05-06 11:40:00,104.51,104.61,104.48,104.51,10733.0,99.4892,99.5844,99.4606,99.4892,10733.0
2021-05-06 11:45:00,104.53,104.6,104.5,104.55,4418.0,99.5082,99.5748,99.4796,99.5272,4418.0
2021-05-06 11:50:00,104.54,104.55,104.35,104.37,11903.0,99.5177,99.5272,99.3368,99.3559,11903.0
2021-05-06 11:55:00,104.35,104.36,104.24,104.26,11675.0,99.3368,99.3464,99.2321,99.2512,11675.0
2021-05-06 12:00:00,104.26,104.29,104.13,104.22,4846.0,99.2512,99.2797,99.1274,99.2131,4846.0
2021-05-06 12:05:00,104.21,104.21,103.99,104.01,3703.0,99.2036,99.2036,98.9941,99.0132,3703.0
2021-05-06 12:10:00,104.01,104.05,103.95,104.01,18556.0,99.0132,99.0513,98.9561,99.0132,18556.0
2021-05-06 12:15:00,104.01,104.02,103.9,104.0,12632.0,99.0132,99.0227,98.9085,99.0037,12632.0
2021-05-06 12:20:00,103.98,104.05,103.97,104.02,8491.0,98.9846,99.0513,98.9751,99.0227,8491.0
2021-05-06 12:25:00,104.0,104.14,104.0,104.14,6166.0,99.0037,99.1369,99.0037,99.1369,6166.0
2021-05-06 12:30:00,104.12,104.13,104.04,104.04,3493.0,99.1179,99.1274,99.0417,99.0417,3493.0
2021-05-06 12:35:00,104.02,104.04,103.93,104.02,9483.0,99.0227,99.0417,98.937,99.0227,9483.0
2021-05-06 12:40:00,104.03,104.03,103.96,104.02,6534.0,99.0322,99.0322,98.9656,99.0227,6534.0
2021-05-06 12:45:00,104.04,104.07,103.98,104.03,5231.0,99.0417,99.0703,98.9846,99.0322,5231.0
2021-05-06 12:50:00,104.02,104.06,104.0,104.0,7537.0,99.0227,99.0608,99.0037,99.0037,7537.0
2021-05-06 12:55:00,103.99,104.03,103.96,103.96,5763.0,98.9941,99.0322,98.9656,98.9656,5763.0
2021-05-06 13:00:00,103.96,104.08,103.96,104.0,5728.0,98.9656,99.0798,98.9656,99.0037,5728.0
2021-05-06 13:05:00,103.99,104.04,103.98,104.04,4121.0,98.9941,99.0417,98.9846,99.0417,4121.0
2021-05-06 13:10:00,104.02,104.05,103.96,103.98,5474.0,99.0227,99.0513,98.9656,98.9846,5474.0
2021-05-06 13:15:00,103.98,104.0,103.94,103.99,8332.0,98.9846,99.0037,98.9465,98.9941,8332.0
2021-05-06 13:20:00,104.0,104.03,103.97,103.98,5455.0,99.0037,99.0322,98.9751,98.9846,5455.0
2021-05-06 13:25:00,103.97,104.01,103.94,103.94,9445.0,98.9751,99.0132,98.9465,98.9465,9445.0
2021-05-06 13:30:00,103.94,104.02,103.94,104.01,16944.0,98.9465,99.0227,98.9465,99.0132,16944.0
2021-05-06 13:35:00,104.01,104.03,103.96,104.02,11048.0,99.0132,99.0322,98.9656,99.0227,11048.0
2021-05-06 13:40:00,104.03,104.14,104.03,104.12,13340.0,99.0322,99.1369,99.0322,99.1179,13340.0
2021-05-06 13:45:00,104.12,104.21,104.12,104.16,13924.0,99.1179,99.2036,99.1179,99.156,13924.0
2021-05-06 13:50:00,104.15,104.17,104.11,104.14,15278.0,99.1465,99.1655,99.1084,99.1369,15278.0
2021-05-06 13:55:00,104.15,104.21,104.15,104.17,5309.0,99.1465,99.2036,99.1465,99.1655,5309.0
2021-05-06 14:00:00,104.18,104.18,104.1,104.14,7667.0,99.175,99.175,99.0989,99.1369,7667.0
2021-05-06 14:05:00,104.14,104.16,104.11,104.16,5000.0,99.1369,99.156,99.1084,99.156,5000.0
2021-05-06 14:10:00,104.17,104.18,104.01,104.09,18160.0,99.1655,99.175,99.0132,99.0893,18160.0
2021-05-06 14:15:00,104.08,104.12,104.02,104.07,6368.0,99.0798,99.1179,99.0227,99.0703,6368.0
2021-05-06 14:20:00,104.07,104.1,104.02,104.06,8429.0,99.0703,99.0989,99.0227,99.0608,8429.0
2021-05-06 14:25:00,104.05,104.09,104.02,104.05,13832.0,99.0513,99.0893,99.0227,99.0513,13832.0
2021-05-06 14:30:00,104.05,104.18,104.05,104.17,11483.0,99.0513,99.175,99.0513,99.1655,11483.0
2021-05-06 14:35:00,104.15,104.15,104.08,104.12,2677.0,99.1465,99.1465,99.0798,99.1179,2677.0
2021-05-06 14:40:00,104.13,104.14,104.06,104.08,7619.0,99.1274,99.1369,99.0608,99.0798,7619.0
2021-05-06 14:45:00,104.08,104.1,104.02,104.03,8215.0,99.0798,99.0989,99.0227,99.0322,8215.0
2021-05-06 14:50:00,104.04,104.08,103.99,104.01,12641.0,99.0417,99.0798,98.9941,99.0132,12641.0
2021-05-06 14:55:00,104.0,104.09,104.0,104.05,8753.0,99.0037,99.0893,99.0037,99.0513,8753.0
2021-05-06 15:00:00,104.05,104.06,103.98,104.04,10444.0,99.0513,99.0608,98.9846,99.0417,10444.0
2021-05-06 15:05:00,104.05,104.05,103.98,104.0,13307.0,99.0513,99.0513,98.9846,99.0037,13307.0
2021-05-06 15:10:00,104.0,104.05,103.96,103.98,17794.0,99.0037,99.0513,98.9656,98.9846,17794.0
2021-05-06 15:15:00,103.98,104.12,103.93,104.08,19829.0,98.9846,99.1179,98.937,99.0798,19829.0
2021-05-06 15:20:00,104.07,104.12,103.99,104.08,11050.0,99.0703,99.1179,98.9941,99.0798,11050.0
2021-05-06 15:25:00,104.07,104.23,104.05,104.21,14407.0,99.0703,99.2226,99.0513,99.2036,14407.0
2021-05-06 15:30:00,104.23,104.36,104.21,104.34,11524.0,99.2226,99.3464,99.2036,99.3273,11524.0
2021-05-06 15:35:00,104.35,104.36,104.28,104.34,15339.0,99.3368,99.3464,99.2702,99.3273,15339.0
2021-05-06 15:40:00,104.35,104.38,104.2,104.21,74939.0,99.3368,99.3654,99.1941,99.2036,74939.0
2021-05-06 15:45:00,104.21,104.25,104.09,104.12,37655.0,99.2036,99.2417,99.0893,99.1179,37655.0
2021-05-06 15:50:00,104.12,104.32,104.12,104.16,51548.0,99.1179,99.3083,99.1179,99.156,51548.0
2021-05-06 15:55:00,104.16,104.3,104.07,104.2,118990.0,99.156,99.2892,99.0703,99.1941,118990.0
2021-05-07 09:30:00,103.8,104.34,103.45,104.32,65282.0,98.8133,99.3273,98.4801,99.3083,65282.0
2021-05-07 09:35:00,104.34,104.39,104.06,104.06,91657.0,99.3273,99.3749,99.0608,99.0608,91657.0
2021-05-07 09:40:00,104.08,104.47,104.07,104.2,103301.0,99.0798,99.4511,99.0703,99.1941,103301.0
2021-05-07 09:45:00,104.2,104.59,104.17,104.44,40266.0,99.1941,99.5653,99.1655,99.4225,40266.0
2021-05-07 09:50:00,104.41,104.77,104.41,104.75,29686.0,99.394,99.7367,99.394,99.7176,29686.0
2021-05-07 09:55:00,104.77,105.03,104.51,104.57,43553.0,99.7367,99.9842,99.4892,99.5463,43553.0
2021-05-07 10:00:00,104.51,104.9,104.46,104.46,10431.0,99.4892,99.8604,99.4416,99.4416,10431.0
2021-05-07 10:05:00,104.58,104.92,104.46,104.92,8354.0,99.5558,99.8795,99.4416,99.8795,8354.0
2021-05-07 10:10:00,104.92,104.97,104.8,104.84,10258.0,99.8795,99.9271,99.7652,99.8033,10258.0
2021-05-07 10:15:00,104.88,105.09,104.88,105.08,22952.0,99.8414,100.0413,99.8414,100.0318,22952.0
2021-05-07 10:20:00,105.04,105.35,105.03,105.35,38159.0,99.9937,100.2888,99.9842,100.2888,38159.0
2021-05-07 10:25:00,105.35,105.42,105.28,105.33,45534.0,100.2888,100.3554,100.2222,100.2698,45534.0
2021-05-07 10:30:00,105.34,105.38,105.02,105.02,17105.0,100.2793,100.3174,99.9747,99.9747,17105.0
2021-05-07 10:35:00,105.02,105.04,104.52,104.53,22785.0,99.9747,99.9937,99.4987,99.5082,22785.0
2021-05-07 10:40:00,104.53,104.78,104.52,104.72,18208.0,99.5082,99.7462,99.4987,99.6891,18208.0
2021-05-07 10:45:00,104.76,104.94,104.76,104.94,8290.0,99.7271,99.8985,99.7271,99.8985,8290.0
2021-05-07 10:50:00,104.89,104.89,104.75,104.79,8490.0,99.8509,99.8509,99.7176,99.7557,8490.0
2021-05-07 10:55:00,104.83,104.99,104.81,104.95,7758.0,99.7938,99.9461,99.7747,99.908,7758.0
2021-05-07 11:00:00,104.92,104.92,104.85,104.89,3565.0,99.8795,99.8795,99.8128,99.8509,3565.0
2021-05-07 11:05:00,104.89,105.09,104.85,105.02,8467.0,99.8509,100.0413,99.8128,99.9747,8467.0
2021-05-07 11:10:00,105.0,105.04,104.97,105.02,5315.0,99.9556,99.9937,99.9271,99.9747,5315.0
2021-05-07 11:15:00,104.98,104.98,104.88,104.97,4869.0,99.9366,99.9366,99.8414,99.9271,4869.0
2021-05-07 11:20:00,104.95,104.96,104.86,104.91,4562.0,99.908,99.9175,99.8223,99.8699,4562.0
2021-05-07 11:25:00,104.91,104.95,104.82,104.84,6277.0,99.8699,99.908,99.7843,99.8033,6277.0
2021-05-07 11:30:00,104.86,105.02,104.86,105.01,23542.0,99.8223,99.9747,99.8223,99.9651,23542.0
2021-05-07 11:35:00,105.01,105.03,104.88,104.91,5962.0,99.9651,99.9842,99.8414,99.8699,5962.0
2021-05-07 11:40:00,104.93,105.12,104.93,105.06,7077.0,99.889,100.0699,99.889,100.0127,7077.0
2021-05-07 11:45:00,105.05,105.06,104.86,104.93,8345.0,100.0032,100.0127,99.8223,99.889,8345.0
2021-05-07 11:50:00,104.95,104.95,104.86,104.89,5134.0,99.908,99.908,99.8223,99.8509,5134.0
2021-05-07 11:55:00,104.87,105.0,104.85,105.0,4491.0,99.8319,99.9556,99.8128,99.9556,4491.0
2021-05-07 12:00:00,104.99,105.0,104.94,104.98,4545.0,99.9461,99.9556,99.8985,99.9366,4545.0
2021-05-07 12:05:00,104.94,105.02,104.92,104.99,9768.0,99.8985,99.9747,99.8795,99.9461,9768.0
2021-05-07 12:10:00,105.01,105.02,104.92,105.01,4720.0,99.9651,99.9747,99.8795,99.9651,4720.0
2021-05-07 12:15:00,105.0,105.08,105.0,105.04,6798.0,99.9556,100.0318,99.9556,99.9937,6798.0
2021-05-07 12:20:00,105.04,105.04,104.88,104.92,4716.0,99.9937,99.9937,99.8414,99.8795,4716.0
2021-05-07 12:25:00,104.94,104.94,104.81,104.86,16795.0,99.8985,99.8985,99.7747,99.8223,16795.0
2021-05-07 12:30:00,104.86,104.86,104.68,104.68,19690.0,99.8223,99.8223,99.651,99.651,19690.0
2021-05-07 12:35:00,104.66,104.74,104.66,104.73,17896.0,99.632,99.7081,99.632,99.6986,17896.0
2021-05-07 12:40:00,104.75,104.75,104.64,104.64,12759.0,99.7176,99.7176,99.6129,99.6129,12759.0
2021-05-07 12:45:00,104.65,104.65,104.53,104.55,8030.0,99.6224,99.6224,99.5082,99.5272,8030.0
2021-05-07 12:50:00,104.54,104.6,104.54,104.57,7931.0,99.5177,99.5748,99.5177,99.5463,7931.0
2021-05-07 12:55:00,104.56,104.6,104.51,104.55,12532.0,99.5368,99.5748,99.4892,99.5272,12532.0
2021-05-07 13:00:00,104.56,104.62,104.45,104.45,9108.0,99.5368,99.5939,99.432,99.432,9108.0
2021-05-07 13:05:00,104.47,104.49,104.45,104.49,10093.0,99.4511,99.4701,99.432,99.4701,10093.0
2021-05-07 13:10:00,104.52,104.6,104.51,104.59,11831.0,99.4987,99.5748,99.4892,99.5653,11831.0
2021-05-07 13:15:00,104.58,104.6,104.56,104.58,6764.0,99.5558,99.5748,99.5368,99.5558,6764.0
2021-05-07 13:20:00,104.59,104.71,104.59,104.69,15251.0,99.5653,99.6796,99.5653,99.6605,15251.0
2021-05-07 13:25:00,104.68,104.68,104.58,104.64,7813.0,99.651,99.651,99.5558,99.6129,7813.0
2021-05-07 13:30:00,104.64,104.66,104.58,104.62,5100.0,99.6129,99.632,99.5558,99.5939,5100.0
2021-05-07 13:35:00,104.63,104.65,104.59,104.62,4112.0,99.6034,99.6224,99.5653,99.5939,4112.0
2021-05-07 13:40:00,104.62,104.68,104.6,104.65,23554.0,99.5939,99.651,99.5748,99.6224,23554.0
2021-05-07 13:45:00,104.65,104.66,104.6,104.63,11813.0,99.6224,99.632,99.5748,99.6034,11813.0
2021-05-07 13:50:00,104.61,104.64,104.61,104.62,3989.0,99.5844,99.6129,99.5844,99.5939,3989.0
2021-05-07 13:55:00,104.63,104.65,104.61,104.65,9394.0,99.6034,99.6224,99.5844,99.6224,9394.0
2021-05-07 14:00:00,104.65,104.72,104.56,104.57,24633.0,99.6224,99.6891,99.5368,99.5463,24633.0
2021-05-07 14:05:00,104.58,104.59,104.55,104.59,6733.0,99.5558,99.5653,99.5272,99.5653,6733.0
2021-05-07 14:10:00,104.57,104.59,104.5,104.59,5467.0,99.5463,99.5653,99.4796,99.5653,5467.0
2021-05-07 14:15:00,104.59,104.71,104.57,104.69,13534.0,99.5653,99.6796,99.5463,99.6605,13534.0
2021-05-07 14:20:00,104.69,104.69,104.63,104.68,6043.0,99.6605,99.6605,99.6034,99.651,6043.0
2021-05-07 14:25:00,104.67,104.71,104.63,104.64,18744.0,99.6415,99.6796,99.6034,99.6129,18744.0
2021-05-07 14:30:00,104.65,104.7,104.62,104.65,28915.0,99.6224,99.67,99.5939,99.6224,28915.0
2021-05-07 14:35:00,104.65,104.7,104.64,104.7,12980.0,99.6224,99.67,99.6129,99.67,12980.0
2021-05-07 14:40:00,104.7,104.72,104.58,104.64,19633.0,99.67,99.6891,99.5558,99.6129,19633.0
2021-05-07 14:45:00,104.64,104.84,104.64,104.82,28724.0,99.6129,99.8033,99.6129,99.7843,28724.0
2021-05-07 14:50:00,104.82,104.84,104.76,104.76,17642.0,99.7843,99.8033,99.7271,99.7271,17642.0
2021-05-07 14:55:00,104.77,104.94,104.77,104.86,16538.0,99.7367,99.8985,99.7367,99.8223,16538.0
2021-05-07 15:00:00,104.86,104.86,104.72,104.8,4694.0,99.8223,99.8223,99.6891,99.7652,4694.0
2021-05-07 15:05:00,104.83,104.84,104.79,104.83,7569.0,99.7938,99.8033,99.7557,99.7938,7569.0
2021-05-07 15:10:00,104.82,104.84,104.78,104.84,5645.0,99.7843,99.8033,99.7462,99.8033,5645.0
2021-05-07 15:15:00,104.83,104.9,104.81,104.9,7876.0,99.7938,99.8604,99.7747,99.8604,7876.0
2021-05-07 15:20:00,104.9,104.98,104.89,104.93,10005.0,99.8604,99.9366,99.8509,99.889,10005.0
2021-05-07 15:25:00,104.92,105.01,104.88,104.98,16331.0,99.8795,99.9651,99.8414,99.9366,16331.0
2021-05-07 15:30:00,104.99,105.06,104.94,105.01,17785.0,99.9461,100.0127,99.8985,99.9651,17785.0
2021-05-07 15:35:00,104.99,105.11,104.95,105.09,17745.0,99.9461,100.0603,99.908,100.0413,17745.0
2021-05-07 15:40:00,105.09,105.13,105.03,105.06,17550.0,100.0413,100.0794,99.9842,100.0127,17550.0
2021-05-07 15:45:00,105.05,105.05,104.97,105.02,45590.0,100.0032,100.0032,99.9271,99.9747,45590.0
2021-05-07 15:50:00,105.03,105.27,105.0,105.23,62294.0,99.9842,100.2126,99.9556,100.1746,62294.0
2021-05-07 15:55:00,105.23,105.27,105.14,105.19,143278.0,100.1746,100.2126,100.0889,100.1365,143278.0
2021-05-10 09:30:00,105.57,106.22,105.52,106.21,29656.0,100.4982,101.117,100.4506,101.1075,29656.0
2021-05-10 09:35:00,106.16,106.33,106.06,106.3,10921.0,101.0599,101.2217,100.9647,101.1932,10921.0
2021-05-10 09:40:00,106.36,106.37,106.1,106.33,7937.0,101.2503,101.2598,101.0028,101.2217,7937.0
2021-05-10 09:45:00,106.34,106.52,106.34,106.37,22094.0,101.2312,101.4026,101.2312,101.2598,22094.0
2021-05-10 09:50:00,106.45,106.78,106.41,106.53,14048.0,101.336,101.6501,101.2979,101.4121,14048.0
2021-05-10 09:55:00,106.48,106.56,106.36,106.4,14903.0,101.3645,101.4407,101.2503,101.2884,14903.0
2021-05-10 10:00:00,106.44,106.78,106.43,106.73,24334.0,101.3264,101.6501,101.3169,101.6025,24334.0
2021-05-10 10:05:00,106.7,106.98,106.68,106.81,22033.0,101.5739,101.8405,101.5549,101.6787,22033.0
2021-05-10 10:10:00,106.85,107.15,106.81,107.0,20687.0,101.7167,102.0023,101.6787,101.8595,20687.0
2021-05-10 10:15:00,106.97,106.99,106.67,106.67,10317.0,101.831,101.85,101.5454,101.5454,10317.0
2021-05-10 10:20:00,106.64,106.81,106.64,106.78,16980.0,101.5168,101.6787,101.5168,101.6501,16980.0
2021-05-10 10:25:00,106.79,106.87,106.73,106.81,12412.0,101.6596,101.7358,101.6025,101.6787,12412.0
2021-05-10 10:30:00,106.8,106.86,106.63,106.63,39669.0,101.6691,101.7263,101.5073,101.5073,39669.0
2021-05-10 10:35:00,106.63,106.63,106.3,106.31,21663.0,101.5073,101.5073,101.1932,101.2027,21663.0
2021-05-10 10:40:00,106.34,106.5,106.34,106.46,18060.0,101.2312,101.3836,101.2312,101.3455,18060.0
2021-05-10 10:45:00,106.46,106.56,106.43,106.5,12736.0,101.3455,101.4407,101.3169,101.3836,12736.0
2021-05-10 10:50:00,106.47,106.52,106.32,106.38,17057.0,101.355,101.4026,101.2122,101.2693,17057.0
2021-05-10 10:55:00,106.32,106.39,106.25,106.39,17255.0,101.2122,101.2788,101.1456,101.2788,17255.0
2021-05-10 11:00:00,106.42,106.49,106.39,106.46,16371.0,101.3074,101.374,101.2788,101.3455,16371.0
2021-05-10 11:05:00,106.46,106.54,106.43,106.45,34544.0,101.3455,101.4216,101.3169,101.336,34544.0
2021-05-10 11:10:00,106.42,106.47,106.33,106.4,8509.0,101.3074,101.355,101.2217,101.2884,8509.0
2021-05-10 11:15:00,106.39,106.47,106.34,106.34,12945.0,101.2788,101.355,101.2312,101.2312,12945.0
2021-05-10 11:20:00,106.34,106.6,106.33,106.6,6135.0,101.2312,101.4788,101.2217,101.4788,6135.0
2021-05-10 11:25:00,106.62,106.75,106.62,106.7,7001.0,101.4978,101.6215,101.4978,101.5739,7001.0
2021-05-10 11:30:00,106.66,106.8,106.66,106.79,6563.0,101.5359,101.6691,101.5359,101.6596,6563.0
2021-05-10 11:35:00,106.77,106.8,106.68,106.68,8059.0,101.6406,101.6691,101.5549,101.5549,8059.0
2021-05-10 11:40:00,106.69,106.71,106.45,106.52,16775.0,101.5644,101.5835,101.336,101.4026,16775.0
2021-05-10 11:45:00,106.5,106.56,106.43,106.46,5539.0,101.3836,101.4407,101.3169,101.3455,5539.0
2021-05-10 11:50:00,106.46,106.53,106.46,106.53,2607.0,101.3455,101.4121,101.3455,101.4121,2607.0
2021-05-10 11:55:00,106.51,106.58,106.45,106.5,13266.0,101.3931,101.4597,101.336,101.3836,13266.0
2021-05-10 12:00:00,106.51,106.58,106.48,106.49,11565.0,101.3931,101.4597,101.3645,101.374,11565.0
2021-05-10 12:05:00,106.48,106.52,106.38,106.39,9563.0,101.3645,101.4026,101.2693,101.2788,9563.0
2021-05-10 12:10:00,106.36,106.36,106.23,106.32,15583.0,101.2503,101.2503,101.1265,101.2122,15583.0
2021-05-10 12:15:00,106.32,106.4,106.31,106.34,12734.0,101.2122,101.2884,101.2027,101.2312,12734.0
2021-05-10 12:20:00,106.29,106.34,106.25,106.29,7018.0,101.1836,101.2312,101.1456,101.1836,7018.0
2021-05-10 12:25:00,106.28,106.28,106.09,106.09,9422.0,101.1741,101.1741,100.9933,100.9933,9422.0
2021-05-10 12:30:00,106.09,106.24,106.07,106.19,29770.0,100.9933,101.136,100.9742,101.0884,29770.0
2021-05-10 12:35:00,106.19,106.21,106.14,106.14,9439.0,101.0884,101.1075,101.0409,101.0409,9439.0
2021-05-10 12:40:00,106.13,106.22,106.05,106.16,51541.0,101.0313,101.117,100.9552,101.0599,51541.0
2021-05-10 12:45:00,106.16,106.22,106.0,106.0,22941.0,101.0599,101.117,100.9076,100.9076,22941.0
2021-05-10 12:50:00,105.96,106.02,105.91,106.0,10337.0,100.8695,100.9266,100.8219,100.9076,10337.0
2021-05-10 12:55:00,105.98,106.05,105.94,105.94,7624.0,100.8885,100.9552,100.8505,100.8505,7624.0
2021-05-10 13:00:00,105.97,106.09,105.97,106.07,7555.0,100.879,100.9933,100.879,100.9742,7555.0
2021-05-10 13:05:00,106.07,106.07,105.96,105.97,9915.0,100.9742,100.9742,100.8695,100.879,9915.0
2021-05-10 13:10:00,105.97,106.03,105.9,105.9,29393.0,100.879,100.9361,100.8124,100.8124,29393.0
2021-05-10 13:15:00,105.88,106.0,105.86,105.98,18255.0,100.7933,100.9076,100.7743,100.8885,18255.0
2021-05-10 13:20:00,105.95,106.07,105.93,106.04,10344.0,100.86,100.9742,100.8409,100.9457,10344.0
2021-05-10 13:25:00,106.04,106.06,105.97,106.01,2973.0,100.9457,100.9647,100.879,100.9171,2973.0
2021-05-10 13:30:00,106.02,106.06,105.94,106.02,10130.0,100.9266,100.9647,100.8505,100.9266,10130.0
2021-05-10 13:35:00,106.04,106.14,105.99,105.99,17312.0,100.9457,101.0409,100.8981,100.8981,17312.0
2021-05-10 13:40:00,106.0,106.16,106.0,106.16,11092.0,100.9076,101.0599,100.9076,101.0599,11092.0
2021-05-10 13:45:00,106.17,106.25,106.08,106.2,6552.0,101.0694,101.1456,100.9837,101.098,6552.0
2021-05-10 13:50:00,106.19,106.25,106.12,106.25,58874.0,101.0884,101.1456,101.0218,101.1456,58874.0
2021-05-10 13:55:00,106.25,106.31,106.18,106.18,8780.0,101.1456,101.2027,101.0789,101.0789,8780.0
2021-05-10 14:00:00,106.15,106.22,106.09,106.18,21288.0,101.0504,101.117,100.9933,101.0789,21288.0
2021-05-10 14:05:00,106.2,106.23,106.12,106.23,8319.0,101.098,101.1265,101.0218,101.1265,8319.0
2021-05-10 14:10:00,106.24,106.26,106.14,106.2,8868.0,101.136,101.1551,101.0409,101.098,8868.0
2021-05-10 14:15:00,106.18,106.18,105.95,105.98,13696.0,101.0789,101.0789,100.86,100.8885,13696.0
2021-05-10 14:20:00,105.99,106.05,105.95,106.05,10830.0,100.8981,100.9552,100.86,100.9552,10830.0
2021-05-10 14:25:00,106.04,106.05,105.98,106.01,10831.0,100.9457,100.9552,100.8885,100.9171,10831.0
2021-05-10 14:30:00,105.95,106.01,105.88,105.98,14348.0,100.86,100.9171,100.7933,100.8885,14348.0
2021-05-10 14:35:00,105.99,106.0,105.85,105.85,5781.0,100.8981,100.9076,100.7648,100.7648,5781.0
2021-05-10 14:40:00,105.8,105.86,105.78,105.81,4195.0,100.7172,100.7743,100.6981,100.7267,4195.0
2021-05-10 14:45:00,105.82,105.83,105.75,105.81,7313.0,100.7362,100.7457,100.6696,100.7267,7313.0
2021-05-10 14:50:00,105.8,105.82,105.75,105.77,8812.0,100.7172,100.7362,100.6696,100.6886,8812.0
2021-05-10 14:55:00,105.78,105.9,105.75,105.85,13254.0,100.6981,100.8124,100.6696,100.7648,13254.0
2021-05-10 15:00:00,105.84,105.88,105.72,105.73,7751.0,100.7553,100.7933,100.641,100.6505,7751.0
2021-05-10 15:05:00,105.74,105.77,105.64,105.67,10256.0,100.6601,100.6886,100.5649,100.5934,10256.0
2021-05-10 15:10:00,105.68,105.74,105.63,105.63,12275.0,100.603,100.6601,100.5554,100.5554,12275.0
2021-05-10 15:15:00,105.62,105.66,105.58,105.64,13631.0,100.5458,100.5839,100.5078,100.5649,13631.0
2021-05-10 15:20:00,105.62,105.67,105.59,105.59,14465.0,100.5458,100.5934,100.5173,100.5173,14465.0
2021-05-10 15:25:00,105.59,105.72,105.59,105.68,23696.0,100.5173,100.641,100.5173,100.603,23696.0
2021-05-10 15:30:00,105.7,105.82,105.67,105.8,18433.0,100.622,100.7362,100.5934,100.7172,18433.0
2021-05-10 15:35:00,105.78,105.79,105.66,105.7,14871.0,100.6981,100.7077,100.5839,100.622,14871.0
2021-05-10 15:40:00,105.7,105.77,105.67,105.77,13192.0,100.622,100.6886,100.5934,100.6886,13192.0
2021-05-10 15:45:00,105.76,105.81,105.66,105.66,37893.0,100.6791,100.7267,100.5839,100.5839,37893.0
2021-05-10 15:50:00,105.65,105.79,105.6,105.77,85067.0,100.5744,100.7077,100.5268,100.6886,85067.0
2021-05-10 15:55:00,105.77,105.81,105.62,105.75,257196.0,100.6886,100.7267,100.5458,100.6696,257196.0
2021-05-11 09:30:00,107.44,107.44,105.61,105.61,75473.0,102.2784,102.2784,100.5363,100.5363,75473.0
2021-05-11 09:35:00,105.74,106.21,105.36,105.48,12124.0,100.6601,101.1075,100.2983,100.4126,12124.0
2021-05-11 09:40:00,105.36,105.97,105.36,105.97,25408.0,100.2983,100.879,100.2983,100.879,25408.0
2021-05-11 09:45:00,105.86,105.91,105.41,105.65,53475.0,100.7743,100.8219,100.3459,100.5744,53475.0
2021-05-11 09:50:00,105.66,105.74,105.22,105.31,26814.0,100.5839,100.6601,100.165,100.2507,26814.0
2021-05-11 09:55:00,105.3,105.43,105.11,105.43,26889.0,100.2412,100.365,100.0603,100.365,26889.0
2021-05-11 10:00:00,105.41,105.67,105.35,105.53,40000.0,100.3459,100.5934,100.2888,100.4602,40000.0
2021-05-11 10:05:00,105.55,106.05,105.55,106.05,18670.0,100.4792,100.9552,100.4792,100.9552,18670.0
2021-05-11 10:10:00,106.02,106.04,105.74,105.97,88532.0,100.9266,100.9457,100.6601,100.879,88532.0
2021-05-11 10:15:00,105.96,105.99,105.5,105.57,15964.0,100.8695,100.8981,100.4316,100.4982,15964.0
2021-05-11 10:20:00,105.57,105.66,105.39,105.41,22118.0,100.4982,100.5839,100.3269,100.3459,22118.0
2021-05-11 10:25:00,105.34,105.48,105.33,105.37,20011.0,100.2793,100.4126,100.2698,100.3078,20011.0
2021-05-11 10:30:00,105.39,105.4,104.9,105.02,27048.0,100.3269,100.3364,99.8604,99.9747,27048.0
2021-05-11 10:35:00,105.06,105.14,104.98,105.02,29197.0,100.0127,100.0889,99.9366,99.9747,29197.0
2021-05-11 10:40:00,105.02,105.08,104.75,104.87,28490.0,99.9747,100.0318,99.7176,99.8319,28490.0
2021-05-11 10:45:00,104.88,104.99,104.75,104.91,14096.0,99.8414,99.9461,99.7176,99.8699,14096.0
2021-05-11 10:50:00,104.9,104.9,104.78,104.78,11010.0,99.8604,99.8604,99.7462,99.7462,11010.0
2021-05-11 10:55:00,104.81,104.99,104.79,104.99,17089.0,99.7747,99.9461,99.7557,99.9461,17089.0
2021-05-11 11:00:00,104.96,105.09,104.9,105.08,29473.0,99.9175,100.0413,99.8604,100.0318,29473.0
2021-05-11 11:05:00,105.08,105.2,104.96,105.19,18497.0,100.0318,100.146,99.9175,100.1365,18497.0
2021-05-11 11:10:00,105.18,105.2,104.97,105.1,26220.0,100.127,100.146,99.9271,100.0508,26220.0
2021-05-11 11:15:00,105.09,105.29,104.98,105.28,27693.0,100.0413,100.2317,99.9366,100.2222,27693.0
2021-05-11 11:20:00,105.3,105.38,105.2,105.33,25390.0,100.2412,100.3174,100.146,100.2698,25390.0
2021-05-11 11:25:00,105.34,105.6,105.3,105.47,62095.0,100.2793,100.5268,100.2412,100.403,62095.0
2021-05-11 11:30:00,105.49,105.55,105.4,105.51,29223.0,100.4221,100.4792,100.3364,100.4411,29223.0
2021-05-11 11:35:00,105.52,105.54,105.34,105.38,16781.0,100.4506,100.4697,100.2793,100.3174,16781.0
2021-05-11 11:40:00,105.37,105.4,105.28,105.37,11942.0,100.3078,100.3364,100.2222,100.3078,11942.0
2021-05-11 11:45:00,105.36,105.42,105.22,105.41,9355.0,100.2983,100.3554,100.165,100.3459,9355.0
2021-05-11 11:50:00,105.39,105.56,105.38,105.56,17407.0,100.3269,100.4887,100.3174,100.4887,17407.0
2021-05-11 11:55:00,105.53,105.61,105.44,105.44,9378.0,100.4602,100.5363,100.3745,100.3745,9378.0
2021-05-11 12:00:00,105.42,105.42,105.34,105.38,11117.0,100.3554,100.3554,100.2793,100.3174,11117.0
2021-05-11 12:05:00,105.37,105.44,105.3,105.37,9606.0,100.3078,100.3745,100.2412,100.3078,9606.0
2021-05-11 12:10:00,105.4,105.4,105.31,105.35,9789.0,100.3364,100.3364,100.2507,100.2888,9789.0
2021-05-11 12:15:00,105.39,105.41,105.24,105.29,13200.0,100.3269,100.3459,100.1841,100.2317,13200.0
2021-05-11 12:20:00,105.29,105.3,105.19,105.23,8743.0,100.2317,100.2412,100.1365,100.1746,8743.0
2021-05-11 12:25:00,105.22,105.25,105.12,105.18,12036.0,100.165,100.1936,100.0699,100.127,12036.0
2021-05-11 12:30:00,105.15,105.19,104.95,105.08,29481.0,100.0984,100.1365,99.908,100.0318,29481.0
2021-05-11 12:35:00,105.11,105.2,105.08,105.14,13814.0,100.0603,100.146,100.0318,100.0889,13814.0
2021-05-11 12:40:00,105.17,105.17,104.99,105.03,10522.0,100.1175,100.1175,99.9461,99.9842,10522.0
2021-05-11 12:45:00,105.03,105.08,105.03,105.08,9668.0,99.9842,100.0318,99.9842,100.0318,9668.0
2021-05-11 12:50:00,105.12,105.12,105.02,105.06,30598.0,100.0699,100.0699,99.9747,100.0127,30598.0
2021-05-11 12:55:00,105.07,105.18,105.04,105.18,11803.0,100.0223,100.127,99.9937,100.127,11803.0
2021-05-11 13:00:00,105.17,105.18,105.04,105.13,44265.0,100.1175,100.127,99.9937,100.0794,44265.0
2021-05-11 13:05:00,105.14,105.17,105.1,105.17,13014.0,100.0889,100.1175,100.0508,100.1175,13014.0
2021-05-11 13:10:00,105.2,105.24,105.13,105.15,12368.0,100.146,100.1841,100.0794,100.0984,12368.0
2021-05-11 13:15:00,105.16,105.23,105.06,105.2,131419.0,100.1079,100.1746,100.0127,100.146,131419.0
2021-05-11 13:20:00,105.21,105.22,105.1,105.15,14287.0,100.1555,100.165,100.0508,100.0984,14287.0
2021-05-11 13:25:00,105.18,105.25,105.13,105.2,9534.0,100.127,100.1936,100.0794,100.146,9534.0
2021-05-11 13:30:00,105.21,105.34,105.21,105.32,12340.0,100.1555,100.2793,100.1555,100.2602,12340.0
2021-05-11 13:35:00,105.32,105.37,105.24,105.35,21340.0,100.2602,100.3078,100.1841,100.2888,21340.0
2021-05-11 13:40:00,105.36,105.37,105.26,105.31,11409.0,100.2983,100.3078,100.2031,100.2507,11409.0
2021-05-11 13:45:00,105.31,105.38,105.28,105.29,19866.0,100.2507,100.3174,100.2222,100.2317,19866.0
2021-05-11 13:50:00,105.29,105.35,105.27,105.29,15761.0,100.2317,100.2888,100.2126,100.2317,15761.0
2021-05-11 13:55:00,105.31,105.45,105.28,105.39,9075.0,100.2507,100.384,100.2222,100.3269,9075.0
2021-05-11 14:00:00,105.41,105.6,105.37,105.55,29921.0,100.3459,100.5268,100.3078,100.4792,29921.0
2021-05-11 14:05:00,105.56,105.6,105.44,105.45,21238.0,100.4887,100.5268,100.3745,100.384,21238.0
2021-05-11 14:10:00,105.44,105.45,105.28,105.33,56567.0,100.3745,100.384,100.2222,100.2698,56567.0
2021-05-11 14:15:00,105.33,105.37,105.09,105.12,15621.0,100.2698,100.3078,100.0413,100.0699,15621.0
2021-05-11 14:20:00,105.13,105.17,105.07,105.1,33891.0,100.0794,100.1175,100.0223,100.0508,33891.0
2021-05-11 14:25:00,105.08,105.12,105.01,105.08,9656.0,100.0318,100.0699,99.9651,100.0318,9656.0
2021-05-11 14:30:00,105.07,105.15,104.95,105.11,26881.0,100.0223,100.0984,99.908,100.0603,26881.0
2021-05-11 14:35:00,105.11,105.16,105.07,105.09,14010.0,100.0603,100.1079,100.0223,100.0413,14010.0
2021-05-11 14:40:00,105.1,105.13,105.02,105.11,13865.0,100.0508,100.0794,99.9747,100.0603,13865.0
2021-05-11 14:45:00,105.11,105.21,105.11,105.2,16706.0,100.0603,100.1555,100.0603,100.146,16706.0
2021-05-11 14:50:00,105.18,105.21,105.1,105.14,19770.0,100.127,100.1555,100.0508,100.0889,19770.0
2021-05-11 14:55:00,105.14,105.21,104.99,105.09,207817.0,100.0889,100.1555,99.9461,100.0413,207817.0
2021-05-11 15:00:00,105.07,105.1,104.99,105.08,13546.0,100.0223,100.0508,99.9461,100.0318,13546.0
2021-05-11 15:05:00,105.07,105.11,105.01,105.07,18743.0,100.0223,100.0603,99.9651,100.0223,18743.0
2021-05-11 15:10:00,105.08,105.11,104.95,104.97,140028.0,100.0318,100.0603,99.908,99.9271,140028.0
2021-05-11 15:15:00,104.98,105.21,104.96,105.16,17205.0,99.9366,100.1555,99.9175,100.1079,17205.0
2021-05-11 15:20:00,105.17,105.24,105.16,105.2,13279.0,100.1175,100.1841,100.1079,100.146,13279.0
2021-05-11 15:25:00,105.22,105.27,105.16,105.18,18801.0,100.165,100.2126,100.1079,100.127,18801.0
2021-05-11 15:30:00,105.17,105.18,104.96,104.97,27206.0,100.1175,100.127,99.9175,99.9271,27206.0
2021-05-11 15:35:00,104.96,104.96,104.76,104.88,32068.0,99.9175,99.9175,99.7271,99.8414,32068.0
2021-05-11 15:40:00,104.88,104.96,104.82,104.89,31583.0,99.8414,99.9175,99.7843,99.8509,31583.0
2021-05-11 15:45:00,104.89,105.02,104.87,105.01,42461.0,99.8509,99.9747,99.8319,99.9651,42461.0
2021-05-11 15:50:00,105.01,105.13,104.94,104.98,77947.0,99.9651,100.0794,99.8985,99.9366,77947.0
2021-05-11 15:55:00,104.97,105.15,104.86,105.07,147404.0,99.9271,100.0984,99.8223,100.0223,147404.0
2021-05-12 09:30:00,105.1,105.99,105.1,105.65,67307.0,100.0508,100.8981,100.0508,100.5744,67307.0
2021-05-12 09:35:00,105.65,105.81,105.48,105.7,62345.0,100.5744,100.7267,100.4126,100.622,62345.0
2021-05-12 09:40:00,105.74,105.8,105.21,105.7,29008.0,100.6601,100.7172,100.1555,100.622,29008.0
2021-05-12 09:45:00,105.72,105.75,105.26,105.31,22537.0,100.641,100.6696,100.2031,100.2507,22537.0
2021-05-12 09:50:00,105.31,105.68,105.3,105.67,24037.0,100.2507,100.603,100.2412,100.5934,24037.0
2021-05-12 09:55:00,105.62,105.71,105.28,105.48,46655.0,100.5458,100.6315,100.2222,100.4126,46655.0
2021-05-12 10:00:00,105.45,105.56,105.22,105.3,15715.0,100.384,100.4887,100.165,100.2412,15715.0
2021-05-12 10:05:00,105.32,105.65,105.32,105.55,29717.0,100.2602,100.5744,100.2602,100.4792,29717.0
2021-05-12 10:10:00,105.54,105.73,105.43,105.65,32806.0,100.4697,100.6505,100.365,100.5744,32806.0
2021-05-12 10:15:00,105.63,105.71,105.57,105.62,18982.0,100.5554,100.6315,100.4982,100.5458,18982.0
2021-05-12 10:20:00,105.61,105.81,105.59,105.7,18938.0,100.5363,100.7267,100.5173,100.622,18938.0
2021-05-12 10:25:00,105.69,105.71,105.48,105.51,12947.0,100.6125,100.6315,100.4126,100.4411,12947.0
2021-05-12 10:30:00,105.51,105.53,105.05,105.11,9826.0,100.4411,100.4602,100.0032,100.0603,9826.0
2021-05-12 10:35:00,105.15,105.35,105.13,105.16,11560.0,100.0984,100.2888,100.0794,100.1079,11560.0
2021-05-12 10:40:00,105.15,105.39,105.02,105.36,18506.0,100.0984,100.3269,99.9747,100.2983,18506.0
2021-05-12 10:45:00,105.36,105.42,105.21,105.25,13629.0,100.2983,100.3554,100.1555,100.1936,13629.0
2021-05-12 10:50:00,105.23,105.4,105.13,105.31,14523.0,100.1746,100.3364,100.0794,100.2507,14523.0
2021-05-12 10:55:00,105.29,105.4,105.18,105.4,13159.0,100.2317,100.3364,100.127,100.3364,13159.0
2021-05-12 11:00:00,105.35,105.47,105.31,105.46,8616.0,100.2888,100.403,100.2507,100.3935,8616.0
2021-05-12 11:05:00,105.45,105.5,105.37,105.46,10813.0,100.384,100.4316,100.3078,100.3935,10813.0
2021-05-12 11:10:00,105.44,105.44,105.27,105.33,9373.0,100.3745,100.3745,100.2126,100.2698,9373.0
2021-05-12 11:15:00,105.28,105.35,105.2,105.35,16637.0,100.2222,100.2888,100.146,100.2888,16637.0
2021-05-12 11:20:00,105.36,105.38,105.23,105.23,10263.0,100.2983,100.3174,100.1746,100.1746,10263.0
2021-05-12 11:25:00,105.23,105.45,105.15,105.43,13986.0,100.1746,100.384,100.0984,100.365,13986.0
2021-05-12 11:30:00,105.43,105.48,105.31,105.31,14679.0,100.365,100.4126,100.2507,100.2507,14679.0
2021-05-12 11:35:00,105.3,105.46,105.3,105.44,8500.0,100.2412,100.3935,100.2412,100.3745,8500.0
2021-05-12 11:40:00,105.42,105.59,105.36,105.59,9706.0,100.3554,100.5173,100.2983,100.5173,9706.0
2021-05-12 11:45:00,105.59,105.59,105.34,105.37,11208.0,100.5173,100.5173,100.2793,100.3078,11208.0
2021-05-12 11:50:00,105.32,105.33,105.21,105.21,9770.0,100.2602,100.2698,100.1555,100.1555,9770.0
2021-05-12 11:55:00,105.17,105.24,105.0,105.02,12113.0,100.1175,100.1841,99.9556,99.9747,12113.0
2021-05-12 12:00:00,105.02,105.06,104.97,105.01,8165.0,99.9747,100.0127,99.9271,99.9651,8165.0
2021-05-12 12:05:00,105.02,105.14,105.01,105.08,11938.0,99.9747,100.0889,99.9651,100.0318,11938.0
2021-05-12 12:10:00,105.08,105.09,104.93,104.93,10669.0,100.0318,100.0413,99.889,99.889,10669.0
2021-05-12 12:15:00,104.92,105.03,104.87,105.02,11817.0,99.8795,99.9842,99.8319,99.9747,11817.0
2021-05-12 12:20:00,105.03,105.08,104.92,105.04,8930.0,99.9842,100.0318,99.8795,99.9937,8930.0
2021-05-12 12:25:00,105.02,105.06,104.96,105.02,7719.0,99.9747,100.0127,99.9175,99.9747,7719.0
2021-05-12 12:30:00,105.0,105.05,104.95,104.98,20141.0,99.9556,100.0032,99.908,99.9366,20141.0
2021-05-12 12:35:00,105.0,105.0,104.89,104.95,22059.0,99.9556,99.9556,99.8509,99.908,22059.0
2021-05-12 12:40:00,104.95,104.96,104.8,104.84,22842.0,99.908,99.9175,99.7652,99.8033,22842.0
2021-05-12 12:45:00,104.82,104.9,104.76,104.84,6904.0,99.7843,99.8604,99.7271,99.8033,6904.0
2021-05-12 12:50:00,104.85,104.97,104.84,104.93,6724.0,99.8128,99.9271,99.8033,99.889,6724.0
2021-05-12 12:55:00,104.95,104.98,104.83,104.89,9276.0,99.908,99.9366,99.7938,99.8509,9276.0
2021-05-12 13:00:00,104.89,104.95,104.79,104.92,12228.0,99.8509,99.908,99.7557,99.8795,12228.0
2021-05-12 13:05:00,104.94,104.97,104.82,104.82,12494.0,99.8985,99.9271,99.7843,99.7843,12494.0
2021-05-12 13:10:00,104.8,104.9,104.77,104.9,10695.0,99.7652,99.8604,99.7367,99.8604,10695.0
2021-05-12 13:15:00,104.9,104.95,104.86,104.9,9082.0,99.8604,99.908,99.8223,99.8604,9082.0
2021-05-12 13:20:00,104.89,104.89,104.78,104.79,9948.0,99.8509,99.8509,99.7462,99.7557,9948.0
2021-05-12 13:25:00,104.77,104.81,104.72,104.79,9525.0,99.7367,99.7747,99.6891,99.7557,9525.0
2021-05-12 13:30:00,104.78,104.78,104.65,104.69,9549.0,99.7462,99.7462,99.6224,99.6605,9549.0
2021-05-12 13:35:00,104.69,104.77,104.63,104.72,11828.0,99.6605,99.7367,99.6034,99.6891,11828.0
2021-05-12 13:40:00,104.7,104.73,104.62,104.69,9688.0,99.67,99.6986,99.5939,99.6605,9688.0
2021-05-12 13:45:00,104.7,104.78,104.68,104.7,9870.0,99.67,99.7462,99.651,99.67,9870.0
2021-05-12 13:50:00,104.69,104.87,104.66,104.85,13410.0,99.6605,99.8319,99.632,99.8128,13410.0
2021-05-12 13:55:00,104.84,105.03,104.84,104.99,15886.0,99.8033,99.9842,99.8033,99.9461,15886.0
2021-05-12 14:00:00,105.02,105.08,104.97,104.97,11316.0,99.9747,100.0318,99.9271,99.9271,11316.0
2021-05-12 14:05:00,104.97,105.02,104.93,104.96,6827.0,99.9271,99.9747,99.889,99.9175,6827.0
2021-05-12 14:10:00,104.95,104.97,104.84,104.84,9590.0,99.908,99.9271,99.8033,99.8033,9590.0
2021-05-12 14:15:00,104.83,104.83,104.67,104.73,18108.0,99.7938,99.7938,99.6415,99.6986,18108.0
2021-05-12 14:20:00,104.75,104.82,104.71,104.78,11913.0,99.7176,99.7843,99.6796,99.7462,11913.0
2021-05-12 14:25:00,104.78,104.81,104.68,104.72,8882.0,99.7462,99.7747,99.651,99.6891,8882.0
2021-05-12 14:30:00,104.7,104.87,104.6,104.81,11226.0,99.67,99.8319,99.5748,99.7747,11226.0
2021-05-12 14:35:00,104.78,104.94,104.74,104.85,16315.0,99.7462,99.8985,99.7081,99.8128,16315.0
2021-05-12 14:40:00,104.82,104.93,104.8,104.93,8395.0,99.7843,99.889,99.7652,99.889,8395.0
2021-05-12 14:45:00,104.91,105.05,104.88,105.01,11671.0,99.8699,100.0032,99.8414,99.9651,11671.0
2021-05-12 14:50:00,105.04,105.1,105.03,105.07,13148.0,99.9937,100.0508,99.9842,100.0223,13148.0
2021-05-12 14:55:00,105.07,105.26,105.07,105.24,21490.0,100.0223,100.2031,100.0223,100.1841,21490.0
2021-05-12 15:00:00,105.22,105.23,105.05,105.08,18801.0,100.165,100.1746,100.0032,100.0318,18801.0
2021-05-12 15:05:00,105.07,105.16,105.03,105.14,20523.0,100.0223,100.1079,99.9842,100.0889,20523.0
2021-05-12 15:10:00,105.13,105.21,105.03,105.18,25893.0,100.0794,100.1555,99.9842,100.127,25893.0
2021-05-12 15:15:00,105.18,105.22,105.05,105.06,78247.0,100.127,100.165,100.0032,100.0127,78247.0
2021-05-12 15:20:00,105.06,105.09,104.85,104.86,77999.0,100.0127,100.0413,99.8128,99.8223,77999.0
2021-05-12 15:25:00,104.87,104.9,104.72,104.73,16026.0,99.8319,99.8604,99.6891,99.6986,16026.0
2021-05-12 15:30:00,104.72,104.81,104.68,104.75,36445.0,99.6891,99.7747,99.651,99.7176,36445.0
2021-05-12 15:35:00,104.74,104.83,104.64,104.76,54717.0,99.7081,99.7938,99.6129,99.7271,54717.0
2021-05-12 15:40:00,104.75,104.93,104.71,104.9,34091.0,99.7176,99.889,99.6796,99.8604,34091.0
2021-05-12 15:45:00,104.89,104.97,104.85,104.93,44184.0,99.8509,99.9271,99.8128,99.889,44184.0
2021-05-12 15:50:00,104.93,104.94,104.74,104.79,103654.0,99.889,99.8985,99.7081,99.7557,103654.0
2021-05-12 15:55:00,104.78,104.93,104.72,104.75,155493.0,99.7462,99.889,99.6891,99.7176,155493.0
2021-05-13 09:30:00,104.4,104.96,104.06,104.86,41805.0,99.3844,99.9175,99.0608,99.8223,41805.0
2021-05-13 09:35:00,104.88,104.93,104.61,104.73,11736.0,99.8414,99.889,99.5844,99.6986,11736.0
2021-05-13 09:40:00,104.73,105.08,104.68,105.08,22560.0,99.6986,100.0318,99.651,100.0318,22560.0
2021-05-13 09:45:00,105.09,105.26,104.98,105.1,28837.0,100.0413,100.2031,99.9366,100.0508,28837.0
2021-05-13 09:50:00,105.08,105.28,104.93,105.02,26729.0,100.0318,100.2222,99.889,99.9747,26729.0
2021-05-13 09:55:00,105.04,105.04,104.84,104.89,17458.0,99.9937,99.9937,99.8033,99.8509,17458.0
2021-05-13 10:00:00,104.95,105.0,104.71,104.86,23135.0,99.908,99.9556,99.6796,99.8223,23135.0
2021-05-13 10:05:00,104.88,104.93,104.5,104.53,10787.0,99.8414,99.889,99.4796,99.5082,10787.0
2021-05-13 10:10:00,104.53,104.6,104.43,104.54,15273.0,99.5082,99.5748,99.413,99.5177,15273.0
2021-05-13 10:15:00,104.56,104.87,104.56,104.81,18001.0,99.5368,99.8319,99.5368,99.7747,18001.0
2021-05-13 10:20:00,104.79,104.97,104.75,104.9,13663.0,99.7557,99.9271,99.7176,99.8604,13663.0
2021-05-13 10:25:00,104.9,105.1,104.84,105.07,12717.0,99.8604,100.0508,99.8033,100.0223,12717.0
2021-05-13 10:30:00,105.09,105.24,105.09,105.19,12909.0,100.0413,100.1841,100.0413,100.1365,12909.0
2021-05-13 10:35:00,105.13,105.34,105.13,105.25,9254.0,100.0794,100.2793,100.0794,100.1936,9254.0
2021-05-13 10:40:00,105.26,105.34,105.18,105.3,8628.0,100.2031,100.2793,100.127,100.2412,8628.0
2021-05-13 10:45:00,105.31,105.55,105.28,105.49,10959.0,100.2507,100.4792,100.2222,100.4221,10959.0
2021-05-13 10:50:00,105.52,105.63,105.5,105.56,9277.0,100.4506,100.5554,100.4316,100.4887,9277.0
2021-05-13 10:55:00,105.56,105.83,105.53,105.77,5479.0,100.4887,100.7457,100.4602,100.6886,5479.0
2021-05-13 11:00:00,105.8,105.91,105.74,105.91,8687.0,100.7172,100.8219,100.6601,100.8219,8687.0
2021-05-13 11:05:00,105.92,105.95,105.63,105.68,11835.0,100.8314,100.86,100.5554,100.603,11835.0
2021-05-13 11:10:00,105.65,105.71,105.52,105.52,11427.0,100.5744,100.6315,100.4506,100.4506,11427.0
2021-05-13 11:15:00,105.51,105.74,105.45,105.72,13906.0,100.4411,100.6601,100.384,100.641,13906.0
2021-05-13 11:20:00,105.69,105.76,105.6,105.74,21897.0,100.6125,100.6791,100.5268,100.6601,21897.0
2021-05-13 11:25:00,105.69,105.74,105.54,105.65,24334.0,100.6125,100.6601,100.4697,100.5744,24334.0
2021-05-13 11:30:00,105.67,105.84,105.67,105.84,8731.0,100.5934,100.7553,100.5934,100.7553,8731.0
2021-05-13 11:35:00,105.86,106.0,105.82,105.98,11627.0,100.7743,100.9076,100.7362,100.8885,11627.0
2021-05-13 11:40:00,105.98,106.0,105.79,105.91,15745.0,100.8885,100.9076,100.7077,100.8219,15745.0
2021-05-13 11:45:00,105.9,106.06,105.88,105.95,8524.0,100.8124,100.9647,100.7933,100.86,8524.0
2021-05-13 11:50:00,105.97,106.11,105.94,106.08,12827.0,100.879,101.0123,100.8505,100.9837,12827.0
2021-05-13 11:55:00,106.07,106.08,105.92,105.96,10147.0,100.9742,100.9837,100.8314,100.8695,10147.0
2021-05-13 12:00:00,105.98,106.04,105.9,105.93,12977.0,100.8885,100.9457,100.8124,100.8409,12977.0
2021-05-13 12:05:00,105.91,106.06,105.91,106.03,6255.0,100.8219,100.9647,100.8219,100.9361,6255.0
2021-05-13 12:10:00,106.07,106.09,105.98,106.01,7516.0,100.9742,100.9933,100.8885,100.9171,7516.0
2021-05-13 12:15:00,106.01,106.04,105.98,106.01,6829.0,100.9171,100.9457,100.8885,100.9171,6829.0
2021-05-13 12:20:00,105.99,105.99,105.9,105.93,9127.0,100.8981,100.8981,100.8124,100.8409,9127.0
2021-05-13 12:25:00,105.92,106.05,105.92,106.04,8425.0,100.8314,100.9552,100.8314,100.9457,8425.0
2021-05-13 12:30:00,106.07,106.08,105.94,105.99,7113.0,100.9742,100.9837,100.8505,100.8981,7113.0
2021-05-13 12:35:00,106.03,106.14,106.01,106.1,4648.0,100.9361,101.0409,100.9171,101.0028,4648.0
2021-05-13 12:40:00,106.13,106.23,106.05,106.2,8720.0,101.0313,101.1265,100.9552,101.098,8720.0
2021-05-13 12:45:00,106.21,106.27,106.17,106.22,4972.0,101.1075,101.1646,101.0694,101.117,4972.0
2021-05-13 12:50:00,106.24,106.27,106.11,106.24,7458.0,101.136,101.1646,101.0123,101.136,7458.0
2021-05-13 12:55:00,106.24,106.26,106.15,106.24,7602.0,101.136,101.1551,101.0504,101.136,7602.0
2021-05-13 13:00:00,106.24,106.24,106.06,106.17,7510.0,101.136,101.136,100.9647,101.0694,7510.0
2021-05-13 13:05:00,106.18,106.19,106.08,106.16,7420.0,101.0789,101.0884,100.9837,101.0599,7420.0
2021-05-13 13:10:00,106.15,106.23,106.06,106.06,6730.0,101.0504,101.1265,100.9647,100.9647,6730.0
2021-05-13 13:15:00,106.06,106.16,106.02,106.02,10436.0,100.9647,101.0599,100.9266,100.9266,10436.0
2021-05-13 13:20:00,106.03,106.03,105.93,105.97,7510.0,100.9361,100.9361,100.8409,100.879,7510.0
2021-05-13 13:25:00,105.95,106.05,105.93,106.04,7024.0,100.86,100.9552,100.8409,100.9457,7024.0
2021-05-13 13:30:00,106.06,106.06,105.79,105.8,10162.0,100.9647,100.9647,100.7077,100.7172,10162.0
2021-05-13 13:35:00,105.8,105.87,105.78,105.85,8924.0,100.7172,100.7838,100.6981,100.7648,8924.0
2021-05-13 13:40:00,105.83,105.92,105.79,105.91,7487.0,100.7457,100.8314,100.7077,100.8219,7487.0
2021-05-13 13:45:00,105.89,105.98,105.84,105.92,13587.0,100.8029,100.8885,100.7553,100.8314,13587.0
2021-05-13 13:50:00,105.94,105.99,105.92,105.95,3846.0,100.8505,100.8981,100.8314,100.86,3846.0
2021-05-13 13:55:00,105.96,105.98,105.82,105.82,9849.0,100.8695,100.8885,100.7362,100.7362,9849.0
2021-05-13 14:00:00,105.83,106.08,105.83,106.08,8255.0,100.7457,100.9837,100.7457,100.9837,8255.0
2021-05-13 14:05:00,106.06,106.23,106.06,106.12,8563.0,100.9647,101.1265,100.9647,101.0218,8563.0
2021-05-13 14:10:00,106.13,106.36,106.11,106.35,11546.0,101.0313,101.2503,101.0123,101.2408,11546.0
2021-05-13 14:15:00,106.36,106.52,106.32,106.46,11102.0,101.2503,101.4026,101.2122,101.3455,11102.0
2021-05-13 14:20:00,106.45,106.55,106.39,106.54,15772.0,101.336,101.4312,101.2788,101.4216,15772.0
2021-05-13 14:25:00,106.53,106.71,106.52,106.61,17431.0,101.4121,101.5835,101.4026,101.4883,17431.0
2021-05-13 14:30:00,106.63,106.64,106.52,106.53,12148.0,101.5073,101.5168,101.4026,101.4121,12148.0
2021-05-13 14:35:00,106.54,106.62,106.42,106.53,13794.0,101.4216,101.4978,101.3074,101.4121,13794.0
2021-05-13 14:40:00,106.51,106.61,106.49,106.56,20706.0,101.3931,101.4883,101.374,101.4407,20706.0
2021-05-13 14:45:00,106.57,106.62,106.5,106.53,15897.0,101.4502,101.4978,101.3836,101.4121,15897.0
2021-05-13 14:50:00,106.52,106.62,106.38,106.62,16427.0,101.4026,101.4978,101.2693,101.4978,16427.0
2021-05-13 14:55:00,106.62,106.71,106.56,106.57,65490.0,101.4978,101.5835,101.4407,101.4502,65490.0
2021-05-13 15:00:00,106.57,106.81,106.57,106.62,59055.0,101.4502,101.6787,101.4502,101.4978,59055.0
2021-05-13 15:05:00,106.63,106.69,106.49,106.58,18569.0,101.5073,101.5644,101.374,101.4597,18569.0
2021-05-13 15:10:00,106.58,106.58,106.36,106.42,17408.0,101.4597,101.4597,101.2503,101.3074,17408.0
2021-05-13 15:15:00,106.43,106.51,106.41,106.43,14003.0,101.3169,101.3931,101.2979,101.3169,14003.0
2021-05-13 15:20:00,106.44,106.48,106.33,106.38,14172.0,101.3264,101.3645,101.2217,101.2693,14172.0
2021-05-13 15:25:00,106.4,106.49,106.35,106.47,36657.0,101.2884,101.374,101.2408,101.355,36657.0
2021-05-13 15:30:00,106.45,106.5,106.32,106.44,46715.0,101.336,101.3836,101.2122,101.3264,46715.0
2021-05-13 15:35:00,106.45,106.48,106.31,106.35,41220.0,101.336,101.3645,101.2027,101.2408,41220.0
2021-05-13 15:40:00,106.36,106.42,106.3,106.39,36055.0,101.2503,101.3074,101.1932,101.2788,36055.0
2021-05-13 15:45:00,106.39,106.57,106.38,106.49,40411.0,101.2788,101.4502,101.2693,101.374,40411.0
2021-05-13 15:50:00,106.5,106.54,106.27,106.28,68207.0,101.3836,101.4216,101.1646,101.1741,68207.0
2021-05-13 15:55:00,106.29,106.37,106.02,106.04,161610.0,101.1836,101.2598,100.9266,100.9457,161610.0
2021-05-14 09:30:00,106.51,106.99,106.5,106.51,38868.0,101.3931,101.85,101.3836,101.3931,38868.0
2021-05-14 09:35:00,106.45,106.85,106.28,106.85,17776.0,101.336,101.7167,101.1741,101.7167,17776.0
2021-05-14 09:40:00,106.84,107.03,106.7,106.97,13299.0,101.7072,101.8881,101.5739,101.831,13299.0
2021-05-14 09:45:00,106.99,107.01,106.84,106.84,13829.0,101.85,101.8691,101.7072,101.7072,13829.0
2021-05-14 09:50:00,106.89,106.89,106.49,106.49,12336.0,101.7548,101.7548,101.374,101.374,12336.0
2021-05-14 09:55:00,106.57,106.74,106.48,106.74,11258.0,101.4502,101.612,101.3645,101.612,11258.0
2021-05-14 10:00:00,106.75,106.83,106.67,106.81,7395.0,101.6215,101.6977,101.5454,101.6787,7395.0
2021-05-14 10:05:00,106.8,106.86,106.65,106.67,9668.0,101.6691,101.7263,101.5264,101.5454,9668.0
2021-05-14 10:10:00,106.7,106.73,106.6,106.6,8038.0,101.5739,101.6025,101.4788,101.4788,8038.0
2021-05-14 10:15:00,106.65,106.71,106.52,106.64,5424.0,101.5264,101.5835,101.4026,101.5168,5424.0
2021-05-14 10:20:00,106.65,106.85,106.65,106.76,10817.0,101.5264,101.7167,101.5264,101.6311,10817.0
2021-05-14 10:25:00,106.76,106.82,106.48,106.56,19388.0,101.6311,101.6882,101.3645,101.4407,19388.0
2021-05-14 10:30:00,106.65,106.69,106.58,106.64,4451.0,101.5264,101.5644,101.4597,101.5168,4451.0
2021-05-14 10:35:00,106.64,106.68,106.49,106.53,6410.0,101.5168,101.5549,101.374,101.4121,6410.0
2021-05-14 10:40:00,106.52,106.65,106.47,106.65,28607.0,101.4026,101.5264,101.355,101.5264,28607.0
2021-05-14 10:45:00,106.67,106.73,106.63,106.68,6824.0,101.5454,101.6025,101.5073,101.5549,6824.0
2021-05-14 10:50:00,106.67,106.7,106.6,106.61,4827.0,101.5454,101.5739,101.4788,101.4883,4827.0
2021-05-14 10:55:00,106.61,106.73,106.59,106.68,11482.0,101.4883,101.6025,101.4692,101.5549,11482.0
2021-05-14 11:00:00,106.66,106.72,106.66,106.7,4559.0,101.5359,101.593,101.5359,101.5739,4559.0
2021-05-14 11:05:00,106.7,106.8,106.7,106.75,9905.0,101.5739,101.6691,101.5739,101.6215,9905.0
2021-05-14 11:10:00,106.72,106.75,106.56,106.56,24789.0,101.593,101.6215,101.4407,101.4407,24789.0
2021-05-14 11:15:00,106.56,106.71,106.53,106.65,13617.0,101.4407,101.5835,101.4121,101.5264,13617.0
2021-05-14 11:20:00,106.68,106.78,106.68,106.77,9739.0,101.5549,101.6501,101.5549,101.6406,9739.0
2021-05-14 11:25:00,106.77,106.87,106.75,106.86,7673.0,101.6406,101.7358,101.6215,101.7263,7673.0
2021-05-14 11:30:00,106.85,106.95,106.83,106.95,10003.0,101.7167,101.8119,101.6977,101.8119,10003.0
2021-05-14 11:35:00,106.93,106.94,106.89,106.9,6790.0,101.7929,101.8024,101.7548,101.7643,6790.0
2021-05-14 11:40:00,106.87,106.88,106.79,106.8,3625.0,101.7358,101.7453,101.6596,101.6691,3625.0
2021-05-14 11:45:00,106.79,106.83,106.73,106.81,3766.0,101.6596,101.6977,101.6025,101.6787,3766.0
2021-05-14 11:50:00,106.81,106.82,106.65,106.67,7318.0,101.6787,101.6882,101.5264,101.5454,7318.0
2021-05-14 11:55:00,106.67,106.74,106.67,106.73,4721.0,101.5454,101.612,101.5454,101.6025,4721.0
2021-05-14 12:00:00,106.74,106.77,106.72,106.75,6205.0,101.612,101.6406,101.593,101.6215,6205.0
2021-05-14 12:05:00,106.76,106.76,106.67,106.67,3315.0,101.6311,101.6311,101.5454,101.5454,3315.0
2021-05-14 12:10:00,106.65,106.74,106.61,106.73,3353.0,101.5264,101.612,101.4883,101.6025,3353.0
2021-05-14 12:15:00,106.71,106.73,106.67,106.68,5707.0,101.5835,101.6025,101.5454,101.5549,5707.0
2021-05-14 12:20:00,106.69,106.81,106.68,106.78,11909.0,101.5644,101.6787,101.5549,101.6501,11909.0
2021-05-14 12:25:00,106.77,106.82,106.75,106.75,6715.0,101.6406,101.6882,101.6215,101.6215,6715.0
2021-05-14 12:30:00,106.77,106.82,106.77,106.81,5730.0,101.6406,101.6882,101.6406,101.6787,5730.0
2021-05-14 12:35:00,106.8,106.85,106.78,106.81,7249.0,101.6691,101.7167,101.6501,101.6787,7249.0
2021-05-14 12:40:00,106.79,106.89,106.78,106.88,6338.0,101.6596,101.7548,101.6501,101.7453,6338.0
2021-05-14 12:45:00,106.87,106.87,106.77,106.77,5883.0,101.7358,101.7358,101.6406,101.6406,5883.0
2021-05-14 12:50:00,106.8,106.82,106.73,106.78,5851.0,101.6691,101.6882,101.6025,101.6501,5851.0
2021-05-14 12:55:00,106.78,106.8,106.74,106.78,6753.0,101.6501,101.6691,101.612,101.6501,6753.0
2021-05-14 13:00:00,106.81,106.95,106.8,106.93,6270.0,101.6787,101.8119,101.6691,101.7929,6270.0
2021-05-14 13:05:00,106.92,106.95,106.87,106.88,5369.0,101.7834,101.8119,101.7358,101.7453,5369.0
2021-05-14 13:10:00,106.89,106.93,106.85,106.86,4037.0,101.7548,101.7929,101.7167,101.7263,4037.0
2021-05-14 13:15:00,106.85,106.86,106.8,106.81,4558.0,101.7167,101.7263,101.6691,101.6787,4558.0
2021-05-14 13:20:00,106.84,106.94,106.83,106.92,4239.0,101.7072,101.8024,101.6977,101.7834,4239.0
2021-05-14 13:25:00,106.92,106.96,106.87,106.87,4533.0,101.7834,101.8215,101.7358,101.7358,4533.0
2021-05-14 13:30:00,106.9,107.01,106.9,106.97,7006.0,101.7643,101.8691,101.7643,101.831,7006.0
2021-05-14 13:35:00,106.97,106.99,106.95,106.98,8358.0,101.831,101.85,101.8119,101.8405,8358.0
2021-05-14 13:40:00,106.98,107.05,106.98,107.05,17224.0,101.8405,101.9071,101.8405,101.9071,17224.0
2021-05-14 13:45:00,107.04,107.05,106.96,106.98,7010.0,101.8976,101.9071,101.8215,101.8405,7010.0
2021-05-14 13:50:00,106.96,106.99,106.94,106.96,5594.0,101.8215,101.85,101.8024,101.8215,5594.0
2021-05-14 13:55:00,106.95,107.01,106.95,106.99,5775.0,101.8119,101.8691,101.8119,101.85,5775.0
2021-05-14 14:00:00,107.0,107.03,106.98,106.98,9150.0,101.8595,101.8881,101.8405,101.8405,9150.0
2021-05-14 14:05:00,107.0,107.17,106.98,107.14,23357.0,101.8595,102.0214,101.8405,101.9928,23357.0
2021-05-14 14:10:00,107.12,107.22,107.12,107.13,10702.0,101.9738,102.069,101.9738,101.9833,10702.0
2021-05-14 14:15:00,107.15,107.21,107.12,107.2,5064.0,102.0023,102.0594,101.9738,102.0499,5064.0
2021-05-14 14:20:00,107.21,107.22,107.11,107.17,9828.0,102.0594,102.069,101.9643,102.0214,9828.0
2021-05-14 14:25:00,107.19,107.19,107.12,107.18,6430.0,102.0404,102.0404,101.9738,102.0309,6430.0
2021-05-14 14:30:00,107.17,107.28,107.15,107.25,10104.0,102.0214,102.1261,102.0023,102.0975,10104.0
2021-05-14 14:35:00,107.25,107.31,107.25,107.28,9364.0,102.0975,102.1546,102.0975,102.1261,9364.0
2021-05-14 14:40:00,107.29,107.32,107.27,107.31,5019.0,102.1356,102.1642,102.1166,102.1546,5019.0
2021-05-14 14:45:00,107.31,107.42,107.28,107.42,15685.0,102.1546,102.2594,102.1261,102.2594,15685.0
2021-05-14 14:50:00,107.4,107.52,107.4,107.48,9558.0,102.2403,102.3546,102.2403,102.3165,9558.0
2021-05-14 14:55:00,107.49,107.52,107.45,107.52,5587.0,102.326,102.3546,102.2879,102.3546,5587.0
2021-05-14 15:00:00,107.52,107.54,107.44,107.47,10069.0,102.3546,102.3736,102.2784,102.307,10069.0
2021-05-14 15:05:00,107.46,107.53,107.44,107.53,9804.0,102.2974,102.3641,102.2784,102.3641,9804.0
2021-05-14 15:10:00,107.55,107.59,107.43,107.44,14162.0,102.3831,102.4212,102.2689,102.2784,14162.0
2021-05-14 15:15:00,107.42,107.44,107.26,107.28,17781.0,102.2594,102.2784,102.107,102.1261,17781.0
2021-05-14 15:20:00,107.29,107.42,107.28,107.39,11211.0,102.1356,102.2594,102.1261,102.2308,11211.0
2021-05-14 15:25:00,107.4,107.44,107.32,107.32,13864.0,102.2403,102.2784,102.1642,102.1642,13864.0
2021-05-14 15:30:00,107.33,107.4,107.3,107.39,20223.0,102.1737,102.2403,102.1451,102.2308,20223.0
2021-05-14 15:35:00,107.4,107.42,107.31,107.31,17850.0,102.2403,102.2594,102.1546,102.1546,17850.0
2021-05-14 15:40:00,107.32,107.39,107.25,107.36,22044.0,102.1642,102.2308,102.0975,102.2022,22044.0
2021-05-14 15:45:00,107.33,107.43,107.27,107.38,30669.0,102.1737,102.2689,102.1166,102.2213,30669.0
2021-05-14 15:50:00,107.35,107.44,107.26,107.39,45905.0,102.1927,102.2784,102.107,102.2308,45905.0
2021-05-14 15:55:00,107.38,107.38,107.08,107.08,111897.0,102.2213,102.2213,101.9357,101.9357,111897.0
2021-05-17 09:30:00,107.1,107.53,107.01,107.3,63502.0,101.9547,102.3641,101.8691,102.1451,63502.0
2021-05-17 09:35:00,107.35,107.43,107.0,107.31,12206.0,102.1927,102.2689,101.8595,102.1546,12206.0
2021-05-17 09:40:00,107.35,107.42,107.26,107.31,8830.0,102.1927,102.2594,102.107,102.1546,8830.0
2021-05-17 09:45:00,107.34,107.37,107.13,107.2,16245.0,102.1832,102.2118,101.9833,102.0499,16245.0
2021-05-17 09:50:00,107.16,107.21,107.0,107.15,16873.0,102.0118,102.0594,101.8595,102.0023,16873.0
2021-05-17 09:55:00,107.14,107.3,107.1,107.15,6981.0,101.9928,102.1451,101.9547,102.0023,6981.0
2021-05-17 10:00:00,107.16,107.2,107.06,107.19,7556.0,102.0118,102.0499,101.9167,102.0404,7556.0
2021-05-17 10:05:00,107.2,107.2,106.98,107.0,3691.0,102.0499,102.0499,101.8405,101.8595,3691.0
2021-05-17 10:10:00,106.92,106.95,106.82,106.88,6460.0,101.7834,101.8119,101.6882,101.7453,6460.0
2021-05-17 10:15:00,106.86,107.04,106.83,107.01,3800.0,101.7263,101.8976,101.6977,101.8691,3800.0
2021-05-17 10:20:00,106.97,107.06,106.94,106.97,6230.0,101.831,101.9167,101.8024,101.831,6230.0
2021-05-17 10:25:00,106.95,107.12,106.94,106.94,5446.0,101.8119,101.9738,101.8024,101.8024,5446.0
2021-05-17 10:30:00,106.95,106.95,106.82,106.86,5132.0,101.8119,101.8119,101.6882,101.7263,5132.0
2021-05-17 10:35:00,106.9,106.99,106.85,106.88,7092.0,101.7643,101.85,101.7167,101.7453,7092.0
2021-05-17 10:40:00,106.89,106.92,106.76,106.82,5289.0,101.7548,101.7834,101.6311,101.6882,5289.0
2021-05-17 10:45:00,106.81,106.85,106.74,106.77,4006.0,101.6787,101.7167,101.612,101.6406,4006.0
2021-05-17 10:50:00,106.77,106.81,106.71,106.75,4262.0,101.6406,101.6787,101.5835,101.6215,4262.0
2021-05-17 10:55:00,106.75,106.76,106.62,106.62,7015.0,101.6215,101.6311,101.4978,101.4978,7015.0
2021-05-17 11:00:00,106.64,106.64,106.46,106.6,10881.0,101.5168,101.5168,101.3455,101.4788,10881.0
2021-05-17 11:05:00,106.61,106.67,106.56,106.56,9841.0,101.4883,101.5454,101.4407,101.4407,9841.0
2021-05-17 11:10:00,106.51,106.69,106.5,106.65,5044.0,101.3931,101.5644,101.3836,101.5264,5044.0
2021-05-17 11:15:00,106.65,106.65,106.53,106.53,3692.0,101.5264,101.5264,101.4121,101.4121,3692.0
2021-05-17 11:20:00,106.55,106.73,106.51,106.63,4706.0,101.4312,101.6025,101.3931,101.5073,4706.0
2021-05-17 11:25:00,106.6,106.6,106.5,106.51,6666.0,101.4788,101.4788,101.3836,101.3931,6666.0
2021-05-17 11:30:00,106.49,106.54,106.46,106.54,4151.0,101.374,101.4216,101.3455,101.4216,4151.0
2021-05-17 11:35:00,106.54,106.62,106.52,106.6,5884.0,101.4216,101.4978,101.4026,101.4788,5884.0
2021-05-17 11:40:00,106.59,106.69,106.57,106.69,6030.0,101.4692,101.5644,101.4502,101.5644,6030.0
2021-05-17 11:45:00,106.68,106.85,106.68,106.81,4805.0,101.5549,101.7167,101.5549,101.6787,4805.0
2021-05-17 11:50:00,106.81,106.84,106.69,106.81,6029.0,101.6787,101.7072,101.5644,101.6787,6029.0
2021-05-17 11:55:00,106.79,106.81,106.72,106.75,11066.0,101.6596,101.6787,101.593,101.6215,11066.0
2021-05-17 12:00:00,106.75,106.81,106.67,106.71,5688.0,101.6215,101.6787,101.5454,101.5835,5688.0
2021-05-17 12:05:00,106.71,106.71,106.54,106.56,6854.0,101.5835,101.5835,101.4216,101.4407,6854.0
2021-05-17 12:10:00,106.57,106.69,106.57,106.65,8298.0,101.4502,101.5644,101.4502,101.5264,8298.0
2021-05-17 12:15:00,106.66,106.75,106.66,106.71,3719.0,101.5359,101.6215,101.5359,101.5835,3719.0
2021-05-17 12:20:00,106.72,106.74,106.64,106.67,6262.0,101.593,101.612,101.5168,101.5454,6262.0
2021-05-17 12:25:00,106.66,106.71,106.64,106.68,5815.0,101.5359,101.5835,101.5168,101.5549,5815.0
2021-05-17 12:30:00,106.67,106.71,106.6,106.63,8113.0,101.5454,101.5835,101.4788,101.5073,8113.0
2021-05-17 12:35:00,106.64,106.77,106.64,106.7,13603.0,101.5168,101.6406,101.5168,101.5739,13603.0
2021-05-17 12:40:00,106.69,106.76,106.66,106.67,6392.0,101.5644,101.6311,101.5359,101.5454,6392.0
2021-05-17 12:45:00,106.67,106.67,106.6,106.6,6732.0,101.5454,101.5454,101.4788,101.4788,6732.0
2021-05-17 12:50:00,106.6,106.72,106.6,106.67,8292.0,101.4788,101.593,101.4788,101.5454,8292.0
2021-05-17 12:55:00,106.65,106.65,106.56,106.62,5367.0,101.5264,101.5264,101.4407,101.4978,5367.0
2021-05-17 13:00:00,106.62,106.66,106.57,106.63,8689.0,101.4978,101.5359,101.4502,101.5073,8689.0
2021-05-17 13:05:00,106.62,106.62,106.53,106.56,7414.0,101.4978,101.4978,101.4121,101.4407,7414.0
2021-05-17 13:10:00,106.56,106.59,106.51,106.56,7320.0,101.4407,101.4692,101.3931,101.4407,7320.0
2021-05-17 13:15:00,106.56,106.64,106.56,106.6,8480.0,101.4407,101.5168,101.4407,101.4788,8480.0
2021-05-17 13:20:00,106.64,106.64,106.5,106.58,5064.0,101.5168,101.5168,101.3836,101.4597,5064.0
2021-05-17 13:25:00,106.59,106.64,106.57,106.59,6718.0,101.4692,101.5168,101.4502,101.4692,6718.0
2021-05-17 13:30:00,106.6,106.65,106.56,106.62,6062.0,101.4788,101.5264,101.4407,101.4978,6062.0
2021-05-17 13:35:00,106.61,106.77,106.6,106.73,10266.0,101.4883,101.6406,101.4788,101.6025,10266.0
2021-05-17 13:40:00,106.71,106.71,106.6,106.66,15982.0,101.5835,101.5835,101.4788,101.5359,15982.0
2021-05-17 13:45:00,106.67,106.84,106.67,106.78,6427.0,101.5454,101.7072,101.5454,101.6501,6427.0
2021-05-17 13:50:00,106.77,106.77,106.62,106.64,10448.0,101.6406,101.6406,101.4978,101.5168,10448.0
2021-05-17 13:55:00,106.63,106.63,106.55,106.56,7632.0,101.5073,101.5073,101.4312,101.4407,7632.0
2021-05-17 14:00:00,106.54,106.57,106.42,106.5,13940.0,101.4216,101.4502,101.3074,101.3836,13940.0
2021-05-17 14:05:00,106.53,106.64,106.53,106.56,10379.0,101.4121,101.5168,101.4121,101.4407,10379.0
2021-05-17 14:10:00,106.56,106.62,106.55,106.6,6469.0,101.4407,101.4978,101.4312,101.4788,6469.0
2021-05-17 14:15:00,106.59,106.61,106.57,106.6,7687.0,101.4692,101.4883,101.4502,101.4788,7687.0
2021-05-17 14:20:00,106.6,106.63,106.58,106.58,7473.0,101.4788,101.5073,101.4597,101.4597,7473.0
2021-05-17 14:25:00,106.6,106.63,106.55,106.57,17769.0,101.4788,101.5073,101.4312,101.4502,17769.0
2021-05-17 14:30:00,106.57,106.58,106.47,106.51,8961.0,101.4502,101.4597,101.355,101.3931,8961.0
2021-05-17 14:35:00,106.51,106.53,106.47,106.47,8320.0,101.3931,101.4121,101.355,101.355,8320.0
2021-05-17 14:40:00,106.48,106.53,106.48,106.49,9970.0,101.3645,101.4121,101.3645,101.374,9970.0
2021-05-17 14:45:00,106.5,106.58,106.43,106.56,16315.0,101.3836,101.4597,101.3169,101.4407,16315.0
2021-05-17 14:50:00,106.58,106.65,106.54,106.6,17743.0,101.4597,101.5264,101.4216,101.4788,17743.0
2021-05-17 14:55:00,106.58,106.61,106.58,106.6,39966.0,101.4597,101.4883,101.4597,101.4788,39966.0
2021-05-17 15:00:00,106.59,106.62,106.56,106.6,5719.0,101.4692,101.4978,101.4407,101.4788,5719.0
2021-05-17 15:05:00,106.59,106.62,106.55,106.55,10411.0,101.4692,101.4978,101.4312,101.4312,10411.0
2021-05-17 15:10:00,106.56,106.61,106.56,106.6,7926.0,101.4407,101.4883,101.4407,101.4788,7926.0
2021-05-17 15:15:00,106.59,106.61,106.5,106.52,7933.0,101.4692,101.4883,101.3836,101.4026,7933.0
2021-05-17 15:20:00,106.5,106.65,106.5,106.61,12023.0,101.3836,101.5264,101.3836,101.4883,12023.0
2021-05-17 15:25:00,106.6,106.63,106.55,106.62,6144.0,101.4788,101.5073,101.4312,101.4978,6144.0
2021-05-17 15:30:00,106.6,106.6,106.47,106.55,14296.0,101.4788,101.4788,101.355,101.4312,14296.0
2021-05-17 15:35:00,106.54,106.62,106.48,106.56,14000.0,101.4216,101.4978,101.3645,101.4407,14000.0
2021-05-17 15:40:00,106.56,106.68,106.52,106.65,22373.0,101.4407,101.5549,101.4026,101.5264,22373.0
2021-05-17 15:45:00,106.63,106.7,106.58,106.62,20292.0,101.5073,101.5739,101.4597,101.4978,20292.0
2021-05-17 15:50:00,106.62,106.64,106.53,106.57,30307.0,101.4978,101.5168,101.4121,101.4502,30307.0
2021-05-17 15:55:00,106.56,106.63,106.54,106.57,84463.0,101.4407,101.5073,101.4216,101.4502,84463.0
2021-05-18 09:30:00,106.39,106.67,105.88,106.37,41144.0,101.2788,101.5454,100.7933,101.2598,41144.0
2021-05-18 09:35:00,106.34,106.34,105.96,106.0,20812.0,101.2312,101.2312,100.8695,100.9076,20812.0
2021-05-18 09:40:00,105.96,106.02,105.71,106.02,21497.0,100.8695,100.9266,100.6315,100.9266,21497.0
2021-05-18 09:45:00,106.1,106.11,105.82,105.88,9156.0,101.0028,101.0123,100.7362,100.7933,9156.0
2021-05-18 09:50:00,105.93,106.1,105.81,106.04,8719.0,100.8409,101.0028,100.7267,100.9457,8719.0
2021-05-18 09:55:00,106.06,106.13,105.87,105.91,10457.0,100.9647,101.0313,100.7838,100.8219,10457.0
2021-05-18 10:00:00,105.92,105.92,105.75,105.83,10109.0,100.8314,100.8314,100.6696,100.7457,10109.0
2021-05-18 10:05:00,105.79,105.81,105.67,105.71,12916.0,100.7077,100.7267,100.5934,100.6315,12916.0
2021-05-18 10:10:00,105.7,105.7,105.54,105.64,12553.0,100.622,100.622,100.4697,100.5649,12553.0
2021-05-18 10:15:00,105.69,105.72,105.46,105.49,13973.0,100.6125,100.641,100.3935,100.4221,13973.0
2021-05-18 10:20:00,105.47,105.67,105.46,105.67,14850.0,100.403,100.5934,100.3935,100.5934,14850.0
2021-05-18 10:25:00,105.69,105.87,105.69,105.74,14515.0,100.6125,100.7838,100.6125,100.6601,14515.0
2021-05-18 10:30:00,105.76,105.78,105.6,105.7,12793.0,100.6791,100.6981,100.5268,100.622,12793.0
2021-05-18 10:35:00,105.7,106.04,105.68,106.01,18934.0,100.622,100.9457,100.603,100.9171,18934.0
2021-05-18 10:40:00,106.02,106.05,105.93,105.96,8428.0,100.9266,100.9552,100.8409,100.8695,8428.0
2021-05-18 10:45:00,105.95,106.07,105.95,106.03,13819.0,100.86,100.9742,100.86,100.9361,13819.0
2021-05-18 10:50:00,106.04,106.25,106.04,106.15,11787.0,100.9457,101.1456,100.9457,101.0504,11787.0
2021-05-18 10:55:00,106.14,106.14,106.03,106.08,11593.0,101.0409,101.0409,100.9361,100.9837,11593.0
2021-05-18 11:00:00,106.07,106.19,106.07,106.15,9374.0,100.9742,101.0884,100.9742,101.0504,9374.0
2021-05-18 11:05:00,106.16,106.16,106.02,106.02,10064.0,101.0599,101.0599,100.9266,100.9266,10064.0
2021-05-18 11:10:00,106.02,106.12,105.97,105.99,12196.0,100.9266,101.0218,100.879,100.8981,12196.0
2021-05-18 11:15:00,105.98,106.08,105.96,106.0,18723.0,100.8885,100.9837,100.8695,100.9076,18723.0
2021-05-18 11:20:00,106.0,106.06,105.93,105.98,11160.0,100.9076,100.9647,100.8409,100.8885,11160.0
2021-05-18 11:25:00,105.98,106.09,105.98,106.02,9607.0,100.8885,100.9933,100.8885,100.9266,9607.0
2021-05-18 11:30:00,106.02,106.1,106.0,106.05,13636.0,100.9266,101.0028,100.9076,100.9552,13636.0
2021-05-18 11:35:00,106.03,106.12,106.0,106.06,10838.0,100.9361,101.0218,100.9076,100.9647,10838.0
2021-05-18 11:40:00,106.08,106.1,106.04,106.07,6482.0,100.9837,101.0028,100.9457,100.9742,6482.0
2021-05-18 11:45:00,106.08,106.16,106.06,106.14,11272.0,100.9837,101.0599,100.9647,101.0409,11272.0
2021-05-18 11:50:00,106.13,106.13,106.06,106.1,6244.0,101.0313,101.0313,100.9647,101.0028,6244.0
2021-05-18 11:55:00,106.11,106.14,106.06,106.09,16222.0,101.0123,101.0409,100.9647,100.9933,16222.0
2021-05-18 12:00:00,106.07,106.11,106.04,106.09,5622.0,100.9742,101.0123,100.9457,100.9933,5622.0
2021-05-18 12:05:00,106.1,106.14,106.01,106.02,5994.0,101.0028,101.0409,100.9171,100.9266,5994.0
2021-05-18 12:10:00,106.03,106.07,106.0,106.06,4632.0,100.9361,100.9742,100.9076,100.9647,4632.0
2021-05-18 12:15:00,106.04,106.07,106.02,106.05,5359.0,100.9457,100.9742,100.9266,100.9552,5359.0
2021-05-18 12:20:00,106.05,106.13,106.03,106.07,9451.0,100.9552,101.0313,100.9361,100.9742,9451.0
2021-05-18 12:25:00,106.07,106.12,106.06,106.09,5084.0,100.9742,101.0218,100.9647,100.9933,5084.0
2021-05-18 12:30:00,106.08,106.11,106.05,106.06,5871.0,100.9837,101.0123,100.9552,100.9647,5871.0
2021-05-18 12:35:00,106.04,106.09,106.04,106.07,4185.0,100.9457,100.9933,100.9457,100.9742,4185.0
2021-05-18 12:40:00,106.06,106.13,106.03,106.1,9167.0,100.9647,101.0313,100.9361,101.0028,9167.0
2021-05-18 12:45:00,106.1,106.11,106.07,106.09,6191.0,101.0028,101.0123,100.9742,100.9933,6191.0
2021-05-18 12:50:00,106.08,106.08,106.0,106.0,6147.0,100.9837,100.9837,100.9076,100.9076,6147.0
2021-05-18 12:55:00,106.01,106.07,105.96,106.07,10224.0,100.9171,100.9742,100.8695,100.9742,10224.0
2021-05-18 13:00:00,106.07,106.08,106.03,106.07,6229.0,100.9742,100.9837,100.9361,100.9742,6229.0
2021-05-18 13:05:00,106.07,106.1,105.98,106.0,7200.0,100.9742,101.0028,100.8885,100.9076,7200.0
2021-05-18 13:10:00,105.99,106.06,105.99,106.06,5470.0,100.8981,100.9647,100.8981,100.9647,5470.0
2021-05-18 13:15:00,106.06,106.07,106.0,106.05,8432.0,100.9647,100.9742,100.9076,100.9552,8432.0
2021-05-18 13:20:00,106.05,106.07,106.0,106.07,5309.0,100.9552,100.9742,100.9076,100.9742,5309.0
2021-05-18 13:25:00,106.07,106.08,106.03,106.05,7880.0,100.9742,100.9837,100.9361,100.9552,7880.0
2021-05-18 13:30:00,106.04,106.04,105.97,105.99,5983.0,100.9457,100.9457,100.879,100.8981,5983.0
2021-05-18 13:35:00,105.98,106.07,105.96,106.07,9822.0,100.8885,100.9742,100.8695,100.9742,9822.0
2021-05-18 13:40:00,106.06,106.19,106.05,106.19,10472.0,100.9647,101.0884,100.9552,101.0884,10472.0
2021-05-18 13:45:00,106.19,106.2,106.14,106.16,8097.0,101.0884,101.098,101.0409,101.0599,8097.0
2021-05-18 13:50:00,106.16,106.2,106.13,106.15,7565.0,101.0599,101.098,101.0313,101.0504,7565.0
2021-05-18 13:55:00,106.16,106.19,106.12,106.16,6693.0,101.0599,101.0884,101.0218,101.0599,6693.0
2021-05-18 14:00:00,106.15,106.21,106.11,106.21,11215.0,101.0504,101.1075,101.0123,101.1075,11215.0
2021-05-18 14:05:00,106.2,106.21,106.09,106.1,9816.0,101.098,101.1075,100.9933,101.0028,9816.0
2021-05-18 14:10:00,106.09,106.17,106.08,106.14,7663.0,100.9933,101.0694,100.9837,101.0409,7663.0
2021-05-18 14:15:00,106.14,106.2,106.11,106.15,6850.0,101.0409,101.098,101.0123,101.0504,6850.0
2021-05-18 14:20:00,106.15,106.15,106.08,106.11,7012.0,101.0504,101.0504,100.9837,101.0123,7012.0
2021-05-18 14:25:00,106.09,106.09,106.03,106.07,8516.0,100.9933,100.9933,100.9361,100.9742,8516.0
2021-05-18 14:30:00,106.06,106.1,106.0,106.01,9712.0,100.9647,101.0028,100.9076,100.9171,9712.0
2021-05-18 14:35:00,106.03,106.07,106.02,106.05,10947.0,100.9361,100.9742,100.9266,100.9552,10947.0
2021-05-18 14:40:00,106.05,106.13,106.04,106.12,8432.0,100.9552,101.0313,100.9457,101.0218,8432.0
2021-05-18 14:45:00,106.13,106.16,106.1,106.12,8199.0,101.0313,101.0599,101.0028,101.0218,8199.0
2021-05-18 14:50:00,106.12,106.19,106.1,106.14,9145.0,101.0218,101.0884,101.0028,101.0409,9145.0
2021-05-18 14:55:00,106.14,106.3,106.12,106.26,29773.0,101.0409,101.1932,101.0218,101.1551,29773.0
2021-05-18 15:00:00,106.25,106.4,106.25,106.38,13529.0,101.1456,101.2884,101.1456,101.2693,13529.0
2021-05-18 15:05:00,106.38,106.42,106.31,106.4,8875.0,101.2693,101.3074,101.2027,101.2884,8875.0
2021-05-18 15:10:00,106.4,106.44,106.31,106.33,13640.0,101.2884,101.3264,101.2027,101.2217,13640.0
2021-05-18 15:15:00,106.33,106.37,106.28,106.36,12053.0,101.2217,101.2598,101.1741,101.2503,12053.0
2021-05-18 15:20:00,106.37,106.37,106.28,106.3,12817.0,101.2598,101.2598,101.1741,101.1932,12817.0
2021-05-18 15:25:00,106.31,106.37,106.28,106.31,7958.0,101.2027,101.2598,101.1741,101.2027,7958.0
2021-05-18 15:30:00,106.31,106.31,106.25,106.26,13449.0,101.2027,101.2027,101.1456,101.1551,13449.0
2021-05-18 15:35:00,106.26,106.3,106.24,106.27,13398.0,101.1551,101.1932,101.136,101.1646,13398.0
2021-05-18 15:40:00,106.27,106.3,106.26,106.29,16024.0,101.1646,101.1932,101.1551,101.1836,16024.0
2021-05-18 15:45:00,106.3,106.31,106.11,106.14,22744.0,101.1932,101.2027,101.0123,101.0409,22744.0
2021-05-18 15:50:00,106.13,106.14,106.0,106.03,43909.0,101.0313,101.0409,100.9076,100.9361,43909.0
2021-05-18 15:55:00,106.03,106.12,105.88,105.98,127588.0,100.9361,101.0218,100.7933,100.8885,127588.0
2021-05-19 09:30:00,105.35,105.7,103.6,103.71,125319.0,100.2888,100.622,98.6229,98.7276,125319.0
2021-05-19 09:35:00,103.7,103.77,102.23,102.36,129406.0,98.7181,98.7847,97.3187,97.4424,129406.0
2021-05-19 09:40:00,102.32,102.65,102.01,102.18,73653.0,97.4044,97.7185,97.1093,97.2711,73653.0
2021-05-19 09:45:00,102.09,102.1,101.3,101.38,98184.0,97.1854,97.1949,96.4334,96.5095,98184.0
2021-05-19 09:50:00,101.37,101.77,101.2,101.66,92697.0,96.5,96.8808,96.3382,96.7761,92697.0
2021-05-19 09:55:00,101.69,101.83,101.37,101.46,60019.0,96.8046,96.9379,96.5,96.5857,60019.0
2021-05-19 10:00:00,101.46,101.46,100.85,101.05,44704.0,96.5857,96.5857,96.005,96.1954,44704.0
2021-05-19 10:05:00,101.05,101.08,100.5,100.65,48454.0,96.1954,96.2239,95.6718,95.8146,48454.0
2021-05-19 10:10:00,100.62,100.76,100.38,100.73,44635.0,95.786,95.9193,95.5576,95.8908,44635.0
2021-05-19 10:15:00,100.76,101.2,100.75,100.89,47790.0,95.9193,96.3382,95.9098,96.0431,47790.0
2021-05-19 10:20:00,100.87,101.05,100.78,100.86,33214.0,96.024,96.1954,95.9384,96.0145,33214.0
2021-05-19 10:25:00,100.81,100.95,100.6,100.8,35637.0,95.9669,96.1002,95.767,95.9574,35637.0
2021-05-19 10:30:00,100.81,100.83,100.52,100.62,35298.0,95.9669,95.986,95.6908,95.786,35298.0
2021-05-19 10:35:00,100.63,100.68,100.19,100.19,35916.0,95.7956,95.8432,95.3767,95.3767,35916.0
2021-05-19 10:40:00,100.19,100.23,100.01,100.08,53997.0,95.3767,95.4148,95.2053,95.272,53997.0
2021-05-19 10:45:00,100.08,100.12,99.97,100.1,40420.0,95.272,95.3101,95.1673,95.291,40420.0
2021-05-19 10:50:00,100.08,100.75,100.07,100.49,92893.0,95.272,95.9098,95.2625,95.6623,92893.0
2021-05-19 10:55:00,100.48,100.49,100.11,100.18,78355.0,95.6528,95.6623,95.3005,95.3672,78355.0
2021-05-19 11:00:00,100.18,100.19,99.96,100.06,33407.0,95.3672,95.3767,95.1577,95.2529,33407.0
2021-05-19 11:05:00,100.05,100.19,99.92,100.16,35824.0,95.2434,95.3767,95.1197,95.3481,35824.0
2021-05-19 11:10:00,100.15,100.16,99.73,99.79,72225.0,95.3386,95.3481,94.9388,94.9959,72225.0
2021-05-19 11:15:00,99.75,99.94,99.63,99.81,39887.0,94.9578,95.1387,94.8436,95.015,39887.0
2021-05-19 11:20:00,99.77,100.15,99.77,100.06,32487.0,94.9769,95.3386,94.9769,95.2529,32487.0
2021-05-19 11:25:00,100.07,100.25,100.0,100.14,27838.0,95.2625,95.4338,95.1958,95.3291,27838.0
2021-05-19 11:30:00,100.11,100.13,99.87,99.92,24621.0,95.3005,95.3196,95.0721,95.1197,24621.0
2021-05-19 11:35:00,99.92,99.96,99.74,99.74,23870.0,95.1197,95.1577,94.9483,94.9483,23870.0
2021-05-19 11:40:00,99.74,99.85,99.6,99.75,22298.0,94.9483,95.053,94.815,94.9578,22298.0
2021-05-19 11:45:00,99.76,99.98,99.72,99.92,16372.0,94.9674,95.1768,94.9293,95.1197,16372.0
2021-05-19 11:50:00,99.92,100.53,99.91,100.49,69460.0,95.1197,95.7004,95.1102,95.6623,69460.0
2021-05-19 11:55:00,100.48,100.56,100.28,100.43,55740.0,95.6528,95.7289,95.4624,95.6052,55740.0
2021-05-19 12:00:00,100.46,100.49,100.32,100.33,40155.0,95.6337,95.6623,95.5005,95.51,40155.0
2021-05-19 12:05:00,100.33,100.33,100.13,100.29,59684.0,95.51,95.51,95.3196,95.4719,59684.0
2021-05-19 12:10:00,100.32,100.4,100.28,100.28,24782.0,95.5005,95.5766,95.4624,95.4624,24782.0
2021-05-19 12:15:00,100.3,100.35,100.25,100.28,23973.0,95.4814,95.529,95.4338,95.4624,23973.0
2021-05-19 12:20:00,100.27,100.32,100.23,100.29,25738.0,95.4529,95.5005,95.4148,95.4719,25738.0
2021-05-19 12:25:00,100.3,100.41,100.16,100.2,25653.0,95.4814,95.5861,95.3481,95.3862,25653.0
2021-05-19 12:30:00,100.19,100.19,100.08,100.16,22013.0,95.3767,95.3767,95.272,95.3481,22013.0
2021-05-19 12:35:00,100.14,100.37,100.14,100.33,29233.0,95.3291,95.5481,95.3291,95.51,29233.0
2021-05-19 12:40:00,100.31,100.37,100.21,100.23,32002.0,95.4909,95.5481,95.3957,95.4148,32002.0
2021-05-19 12:45:00,100.24,100.51,100.15,100.49,32887.0,95.4243,95.6813,95.3386,95.6623,32887.0
2021-05-19 12:50:00,100.5,100.75,100.5,100.54,72905.0,95.6718,95.9098,95.6718,95.7099,72905.0
2021-05-19 12:55:00,100.53,100.78,100.53,100.59,50744.0,95.7004,95.9384,95.7004,95.7575,50744.0
2021-05-19 13:00:00,100.59,100.61,100.45,100.45,29692.0,95.7575,95.7765,95.6242,95.6242,29692.0
2021-05-19 13:05:00,100.44,100.46,100.28,100.3,33346.0,95.6147,95.6337,95.4624,95.4814,33346.0
2021-05-19 13:10:00,100.28,100.4,100.21,100.3,27467.0,95.4624,95.5766,95.3957,95.4814,27467.0
2021-05-19 13:15:00,100.29,100.59,100.29,100.46,28164.0,95.4719,95.7575,95.4719,95.6337,28164.0
2021-05-19 13:20:00,100.46,100.65,100.45,100.61,179827.0,95.6337,95.8146,95.6242,95.7765,179827.0
2021-05-19 13:25:00,100.6,100.84,100.6,100.8,26543.0,95.767,95.9955,95.767,95.9574,26543.0
2021-05-19 13:30:00,100.77,101.08,100.75,101.02,49968.0,95.9288,96.2239,95.9098,96.1668,49968.0
2021-05-19 13:35:00,101.01,101.01,100.86,101.0,71717.0,96.1573,96.1573,96.0145,96.1478,71717.0
2021-05-19 13:40:00,100.99,100.99,100.76,100.82,31896.0,96.1383,96.1383,95.9193,95.9764,31896.0
2021-05-19 13:45:00,100.87,100.9,100.77,100.84,25911.0,96.024,96.0526,95.9288,95.9955,25911.0
2021-05-19 13:50:00,100.83,100.98,100.75,100.98,39971.0,95.986,96.1287,95.9098,96.1287,39971.0
2021-05-19 13:55:00,100.97,101.06,100.92,100.95,31829.0,96.1192,96.2049,96.0716,96.1002,31829.0
2021-05-19 14:00:00,100.94,101.1,100.79,100.83,32912.0,96.0907,96.243,95.9479,95.986,32912.0
2021-05-19 14:05:00,100.8,100.95,100.7,100.89,32438.0,95.9574,96.1002,95.8622,96.0431,32438.0
2021-05-19 14:10:00,100.87,100.87,100.63,100.75,26374.0,96.024,96.024,95.7956,95.9098,26374.0
2021-05-19 14:15:00,100.71,100.76,100.59,100.61,33843.0,95.8717,95.9193,95.7575,95.7765,33843.0
2021-05-19 14:20:00,100.69,100.96,100.66,100.86,32295.0,95.8527,96.1097,95.8241,96.0145,32295.0
2021-05-19 14:25:00,100.87,101.0,100.84,100.96,129264.0,96.024,96.1478,95.9955,96.1097,129264.0
2021-05-19 14:30:00,100.97,101.09,100.95,101.01,45370.0,96.1192,96.2335,96.1002,96.1573,45370.0
2021-05-19 14:35:00,100.99,101.03,100.79,100.86,24382.0,96.1383,96.1763,95.9479,96.0145,24382.0
2021-05-19 14:40:00,100.86,100.89,100.68,100.7,28267.0,96.0145,96.0431,95.8432,95.8622,28267.0
2021-05-19 14:45:00,100.69,100.83,100.6,100.7,34776.0,95.8527,95.986,95.767,95.8622,34776.0
2021-05-19 14:50:00,100.72,100.83,100.71,100.79,44700.0,95.8812,95.986,95.8717,95.9479,44700.0
2021-05-19 14:55:00,100.79,100.98,100.75,100.75,27244.0,95.9479,96.1287,95.9098,95.9098,27244.0
2021-05-19 15:00:00,100.75,100.84,100.69,100.72,38806.0,95.9098,95.9955,95.8527,95.8812,38806.0
2021-05-19 15:05:00,100.71,100.96,100.68,100.92,26047.0,95.8717,96.1097,95.8432,96.0716,26047.0
2021-05-19 15:10:00,100.92,101.04,100.73,100.74,70091.0,96.0716,96.1859,95.8908,95.9003,70091.0
2021-05-19 15:15:00,100.74,100.8,100.36,100.37,59226.0,95.9003,95.9574,95.5385,95.5481,59226.0
2021-05-19 15:20:00,100.38,100.57,100.22,100.45,89210.0,95.5576,95.7384,95.4053,95.6242,89210.0
2021-05-19 15:25:00,100.46,100.59,100.42,100.54,37577.0,95.6337,95.7575,95.5957,95.7099,37577.0
2021-05-19 15:30:00,100.56,100.64,100.51,100.62,46844.0,95.7289,95.8051,95.6813,95.786,46844.0
2021-05-19 15:35:00,100.65,100.66,100.49,100.59,55906.0,95.8146,95.8241,95.6623,95.7575,55906.0
2021-05-19 15:40:00,100.57,100.66,100.47,100.63,96793.0,95.7384,95.8241,95.6432,95.7956,96793.0
2021-05-19 15:45:00,100.61,100.62,100.49,100.58,93608.0,95.7765,95.786,95.6623,95.748,93608.0
2021-05-19 15:50:00,100.59,100.93,100.59,100.9,122513.0,95.7575,96.0811,95.7575,96.0526,122513.0
2021-05-19 15:55:00,100.9,101.06,100.86,101.02,206775.0,96.0526,96.2049,96.0145,96.1668,206775.0
2021-05-20 09:30:00,99.17,100.74,99.0,100.5,163742.0,94.4057,95.9003,94.2439,95.6718,163742.0
2021-05-20 09:35:00,100.5,100.94,100.38,100.5,52556.0,95.6718,96.0907,95.5576,95.6718,52556.0
2021-05-20 09:40:00,100.5,100.68,100.34,100.48,35200.0,95.6718,95.8432,95.5195,95.6528,35200.0
2021-05-20 09:45:00,100.48,101.0,100.48,100.99,32864.0,95.6528,96.1478,95.6528,96.1383,32864.0
2021-05-20 09:50:00,100.95,100.97,100.72,100.72,28944.0,96.1002,96.1192,95.8812,95.8812,28944.0
2021-05-20 09:55:00,100.71,100.96,100.59,100.75,28153.0,95.8717,96.1097,95.7575,95.9098,28153.0
2021-05-20 10:00:00,100.71,100.94,100.67,100.94,80158.0,95.8717,96.0907,95.8336,96.0907,80158.0
2021-05-20 10:05:00,100.95,101.13,100.54,101.07,79571.0,96.1002,96.2715,95.7099,96.2144,79571.0
2021-05-20 10:10:00,101.07,101.44,100.99,101.44,19235.0,96.2144,96.5666,96.1383,96.5666,19235.0
2021-05-20 10:15:00,101.48,101.69,101.43,101.47,17787.0,96.6047,96.8046,96.5571,96.5952,17787.0
2021-05-20 10:20:00,101.48,101.67,101.47,101.65,16946.0,96.6047,96.7856,96.5952,96.7666,16946.0
2021-05-20 10:25:00,101.65,101.77,101.63,101.69,11962.0,96.7666,96.8808,96.7475,96.8046,11962.0
2021-05-20 10:30:00,101.69,101.87,101.67,101.86,19533.0,96.8046,96.976,96.7856,96.9665,19533.0
2021-05-20 10:35:00,101.89,102.11,101.84,102.1,29134.0,96.995,97.2045,96.9474,97.1949,29134.0
2021-05-20 10:40:00,102.1,102.13,101.89,101.92,17224.0,97.1949,97.2235,96.995,97.0236,17224.0
2021-05-20 10:45:00,101.92,102.0,101.85,101.94,17305.0,97.0236,97.0997,96.957,97.0426,17305.0
2021-05-20 10:50:00,101.94,102.16,101.94,102.14,23540.0,97.0426,97.2521,97.0426,97.233,23540.0
2021-05-20 10:55:00,102.18,102.18,101.89,102.0,11444.0,97.2711,97.2711,96.995,97.0997,11444.0
2021-05-20 11:00:00,101.99,102.01,101.87,101.96,14812.0,97.0902,97.1093,96.976,97.0617,14812.0
2021-05-20 11:05:00,101.97,102.14,101.96,102.12,10558.0,97.0712,97.233,97.0617,97.214,10558.0
2021-05-20 11:10:00,102.11,102.12,101.91,101.93,32137.0,97.2045,97.214,97.0141,97.0331,32137.0
2021-05-20 11:15:00,101.92,101.95,101.81,101.82,12157.0,97.0236,97.0521,96.9189,96.9284,12157.0
2021-05-20 11:20:00,101.81,101.85,101.75,101.77,48149.0,96.9189,96.957,96.8618,96.8808,48149.0
2021-05-20 11:25:00,101.76,101.89,101.7,101.84,142234.0,96.8713,96.995,96.8142,96.9474,142234.0
2021-05-20 11:30:00,101.86,101.98,101.79,101.86,54731.0,96.9665,97.0807,96.8998,96.9665,54731.0
2021-05-20 11:35:00,101.87,101.93,101.71,101.83,93035.0,96.976,97.0331,96.8237,96.9379,93035.0
2021-05-20 11:40:00,101.84,101.87,101.8,101.85,10781.0,96.9474,96.976,96.9094,96.957,10781.0
2021-05-20 11:45:00,101.85,101.88,101.84,101.86,28766.0,96.957,96.9855,96.9474,96.9665,28766.0
2021-05-20 11:50:00,101.85,101.87,101.77,101.8,42915.0,96.957,96.976,96.8808,96.9094,42915.0
2021-05-20 11:55:00,101.81,101.88,101.8,101.85,32780.0,96.9189,96.9855,96.9094,96.957,32780.0
2021-05-20 12:00:00,101.84,101.88,101.8,101.86,20298.0,96.9474,96.9855,96.9094,96.9665,20298.0
2021-05-20 12:05:00,101.86,101.96,101.84,101.88,110158.0,96.9665,97.0617,96.9474,96.9855,110158.0
2021-05-20 12:10:00,101.88,101.96,101.85,101.85,20105.0,96.9855,97.0617,96.957,96.957,20105.0
2021-05-20 12:15:00,101.87,101.94,101.83,101.88,51731.0,96.976,97.0426,96.9379,96.9855,51731.0
2021-05-20 12:20:00,101.88,101.94,101.86,101.91,14166.0,96.9855,97.0426,96.9665,97.0141,14166.0
2021-05-20 12:25:00,101.89,102.05,101.88,101.98,19337.0,96.995,97.1473,96.9855,97.0807,19337.0
2021-05-20 12:30:00,101.99,102.14,101.99,102.13,10221.0,97.0902,97.233,97.0902,97.2235,10221.0
2021-05-20 12:35:00,102.13,102.2,102.06,102.19,16121.0,97.2235,97.2901,97.1569,97.2806,16121.0
2021-05-20 12:40:00,102.19,102.2,101.91,101.95,21239.0,97.2806,97.2901,97.0141,97.0521,21239.0
2021-05-20 12:45:00,101.95,102.19,101.95,102.19,13183.0,97.0521,97.2806,97.0521,97.2806,13183.0
2021-05-20 12:50:00,102.19,102.41,102.18,102.37,31918.0,97.2806,97.49,97.2711,97.452,31918.0
2021-05-20 12:55:00,102.36,102.42,102.36,102.39,10072.0,97.4424,97.4996,97.4424,97.471,10072.0
2021-05-20 13:00:00,102.37,102.42,102.37,102.37,9113.0,97.452,97.4996,97.452,97.452,9113.0
2021-05-20 13:05:00,102.38,102.41,102.34,102.37,10037.0,97.4615,97.49,97.4234,97.452,10037.0
2021-05-20 13:10:00,102.38,102.42,102.36,102.4,14291.0,97.4615,97.4996,97.4424,97.4805,14291.0
2021-05-20 13:15:00,102.4,102.61,102.39,102.61,23310.0,97.4805,97.6804,97.471,97.6804,23310.0
2021-05-20 13:20:00,102.61,102.61,102.47,102.47,15780.0,97.6804,97.6804,97.5472,97.5472,15780.0
2021-05-20 13:25:00,102.48,102.57,102.47,102.57,14636.0,97.5567,97.6424,97.5472,97.6424,14636.0
2021-05-20 13:30:00,102.59,102.68,102.53,102.54,18364.0,97.6614,97.7471,97.6043,97.6138,18364.0
2021-05-20 13:35:00,102.55,102.63,102.55,102.62,7718.0,97.6233,97.6995,97.6233,97.69,7718.0
2021-05-20 13:40:00,102.6,102.63,102.56,102.61,10447.0,97.6709,97.6995,97.6328,97.6804,10447.0
2021-05-20 13:45:00,102.6,102.62,102.5,102.56,25965.0,97.6709,97.69,97.5757,97.6328,25965.0
2021-05-20 13:50:00,102.57,102.58,102.5,102.55,22573.0,97.6424,97.6519,97.5757,97.6233,22573.0
2021-05-20 13:55:00,102.54,102.56,102.5,102.52,10221.0,97.6138,97.6328,97.5757,97.5948,10221.0
2021-05-20 14:00:00,102.52,102.63,102.5,102.63,17859.0,97.5948,97.6995,97.5757,97.6995,17859.0
2021-05-20 14:05:00,102.62,102.76,102.62,102.76,21254.0,97.69,97.8232,97.69,97.8232,21254.0
2021-05-20 14:10:00,102.76,102.76,102.65,102.7,24072.0,97.8232,97.8232,97.7185,97.7661,24072.0
2021-05-20 14:15:00,102.7,102.72,102.62,102.69,22788.0,97.7661,97.7852,97.69,97.7566,22788.0
2021-05-20 14:20:00,102.72,102.73,102.64,102.72,40681.0,97.7852,97.7947,97.709,97.7852,40681.0
2021-05-20 14:25:00,102.72,102.83,102.68,102.74,17927.0,97.7852,97.8899,97.7471,97.8042,17927.0
2021-05-20 14:30:00,102.75,102.76,102.62,102.63,30561.0,97.8137,97.8232,97.69,97.6995,30561.0
2021-05-20 14:35:00,102.62,102.79,102.61,102.74,9099.0,97.69,97.8518,97.6804,97.8042,9099.0
2021-05-20 14:40:00,102.73,102.8,102.72,102.75,12767.0,97.7947,97.8613,97.7852,97.8137,12767.0
2021-05-20 14:45:00,102.74,102.75,102.63,102.65,13662.0,97.8042,97.8137,97.6995,97.7185,13662.0
2021-05-20 14:50:00,102.65,102.65,102.57,102.62,15241.0,97.7185,97.7185,97.6424,97.69,15241.0
2021-05-20 14:55:00,102.6,102.6,102.47,102.53,25813.0,97.6709,97.6709,97.5472,97.6043,25813.0
2021-05-20 15:00:00,102.51,102.53,102.37,102.4,10152.0,97.5852,97.6043,97.452,97.4805,10152.0
2021-05-20 15:05:00,102.38,102.38,102.29,102.34,11853.0,97.4615,97.4615,97.3758,97.4234,11853.0
2021-05-20 15:10:00,102.35,102.41,102.27,102.28,17355.0,97.4329,97.49,97.3568,97.3663,17355.0
2021-05-20 15:15:00,102.28,102.36,102.25,102.27,31627.0,97.3663,97.4424,97.3377,97.3568,31627.0
2021-05-20 15:20:00,102.29,102.52,102.25,102.51,21049.0,97.3758,97.5948,97.3377,97.5852,21049.0
2021-05-20 15:25:00,102.5,102.56,102.49,102.54,26896.0,97.5757,97.6328,97.5662,97.6138,26896.0
2021-05-20 15:30:00,102.53,102.53,102.38,102.38,26301.0,97.6043,97.6043,97.4615,97.4615,26301.0
2021-05-20 15:35:00,102.41,102.46,102.32,102.32,24186.0,97.49,97.5376,97.4044,97.4044,24186.0
2021-05-20 15:40:00,102.32,102.39,102.26,102.26,29329.0,97.4044,97.471,97.3473,97.3473,29329.0
2021-05-20 15:45:00,102.27,102.36,102.16,102.16,47969.0,97.3568,97.4424,97.2521,97.2521,47969.0
2021-05-20 15:50:00,102.15,102.21,102.04,102.14,65354.0,97.2425,97.2997,97.1378,97.233,65354.0
2021-05-20 15:55:00,102.14,102.16,101.95,102.02,147873.0,97.233,97.2521,97.0521,97.1188,147873.0
2021-05-21 09:30:00,102.06,102.34,101.63,101.93,113397.0,97.1569,97.4234,96.7475,97.0331,113397.0
2021-05-21 09:35:00,101.92,102.17,101.74,102.07,15502.0,97.0236,97.2616,96.8522,97.1664,15502.0
2021-05-21 09:40:00,101.97,102.15,101.86,102.15,5920.0,97.0712,97.2425,96.9665,97.2425,5920.0
2021-05-21 09:45:00,102.11,102.11,101.54,101.74,10999.0,97.2045,97.2045,96.6618,96.8522,10999.0
2021-05-21 09:50:00,101.67,101.81,101.5,101.57,16561.0,96.7856,96.9189,96.6238,96.6904,16561.0
2021-05-21 09:55:00,101.54,101.79,101.43,101.69,23359.0,96.6618,96.8998,96.5571,96.8046,23359.0
2021-05-21 10:00:00,101.74,101.75,101.2,101.26,15618.0,96.8522,96.8618,96.3382,96.3953,15618.0
2021-05-21 10:05:00,101.23,101.35,101.15,101.25,15291.0,96.3667,96.481,96.2906,96.3858,15291.0
2021-05-21 10:10:00,101.27,101.5,101.27,101.44,8751.0,96.4048,96.6238,96.4048,96.5666,8751.0
2021-05-21 10:15:00,101.44,101.53,101.31,101.32,15119.0,96.5666,96.6523,96.4429,96.4524,15119.0
2021-05-21 10:20:00,101.31,101.31,101.15,101.17,19506.0,96.4429,96.4429,96.2906,96.3096,19506.0
2021-05-21 10:25:00,101.15,101.25,101.15,101.19,10751.0,96.2906,96.3858,96.2906,96.3287,10751.0
2021-05-21 10:30:00,101.19,101.28,101.07,101.07,11144.0,96.3287,96.4143,96.2144,96.2144,11144.0
2021-05-21 10:35:00,101.08,101.1,100.92,100.94,16322.0,96.2239,96.243,96.0716,96.0907,16322.0
2021-05-21 10:40:00,100.96,101.05,100.92,100.95,13314.0,96.1097,96.1954,96.0716,96.1002,13314.0
2021-05-21 10:45:00,100.91,101.23,100.91,101.23,10278.0,96.0621,96.3667,96.0621,96.3667,10278.0
2021-05-21 10:50:00,101.24,101.25,101.1,101.1,16246.0,96.3763,96.3858,96.243,96.243,16246.0
2021-05-21 10:55:00,101.11,101.18,101.06,101.06,10549.0,96.2525,96.3191,96.2049,96.2049,10549.0
2021-05-21 11:00:00,101.08,101.09,100.93,101.03,8659.0,96.2239,96.2335,96.0811,96.1763,8659.0
2021-05-21 11:05:00,101.0,101.04,100.79,100.84,15934.0,96.1478,96.1859,95.9479,95.9955,15934.0
2021-05-21 11:10:00,100.84,100.94,100.75,100.85,24428.0,95.9955,96.0907,95.9098,96.005,24428.0
2021-05-21 11:15:00,100.85,100.85,100.6,100.62,17618.0,96.005,96.005,95.767,95.786,17618.0
2021-05-21 11:20:00,100.62,100.78,100.6,100.67,36630.0,95.786,95.9384,95.767,95.8336,36630.0
2021-05-21 11:25:00,100.65,100.65,100.28,100.28,45569.0,95.8146,95.8146,95.4624,95.4624,45569.0
2021-05-21 11:30:00,100.26,100.29,100.17,100.29,52875.0,95.4433,95.4719,95.3577,95.4719,52875.0
2021-05-21 11:35:00,100.28,100.34,100.21,100.32,38053.0,95.4624,95.5195,95.3957,95.5005,38053.0
2021-05-21 11:40:00,100.31,100.41,100.28,100.28,12287.0,95.4909,95.5861,95.4624,95.4624,12287.0
2021-05-21 11:45:00,100.27,100.36,100.19,100.24,24442.0,95.4529,95.5385,95.3767,95.4243,24442.0
2021-05-21 11:50:00,100.23,100.24,100.07,100.09,17762.0,95.4148,95.4243,95.2625,95.2815,17762.0
2021-05-21 11:55:00,100.08,100.1,100.01,100.01,20661.0,95.272,95.291,95.2053,95.2053,20661.0
2021-05-21 12:00:00,100.02,100.13,99.97,100.12,21874.0,95.2149,95.3196,95.1673,95.3101,21874.0
2021-05-21 12:05:00,100.11,100.18,99.94,99.94,19769.0,95.3005,95.3672,95.1387,95.1387,19769.0
2021-05-21 12:10:00,99.95,100.24,99.95,100.23,8951.0,95.1482,95.4243,95.1482,95.4148,8951.0
2021-05-21 12:15:00,100.22,100.26,100.18,100.19,6301.0,95.4053,95.4433,95.3672,95.3767,6301.0
2021-05-21 12:20:00,100.15,100.15,100.04,100.08,9179.0,95.3386,95.3386,95.2339,95.272,9179.0
2021-05-21 12:25:00,100.09,100.16,100.0,100.08,10463.0,95.2815,95.3481,95.1958,95.272,10463.0
2021-05-21 12:30:00,100.07,100.14,100.04,100.1,7735.0,95.2625,95.3291,95.2339,95.291,7735.0
2021-05-21 12:35:00,100.1,100.12,100.02,100.03,7935.0,95.291,95.3101,95.2149,95.2244,7935.0
2021-05-21 12:40:00,100.02,100.08,100.02,100.06,6998.0,95.2149,95.272,95.2149,95.2529,6998.0
2021-05-21 12:45:00,100.04,100.06,99.77,99.83,21080.0,95.2339,95.2529,94.9769,95.034,21080.0
2021-05-21 12:50:00,99.81,99.85,99.72,99.76,11713.0,95.015,95.053,94.9293,94.9674,11713.0
2021-05-21 12:55:00,99.75,99.77,99.64,99.68,9853.0,94.9578,94.9769,94.8531,94.8912,9853.0
2021-05-21 13:00:00,99.68,99.93,99.67,99.89,10335.0,94.8912,95.1292,94.8817,95.0911,10335.0
2021-05-21 13:05:00,99.88,99.93,99.85,99.9,13617.0,95.0816,95.1292,95.053,95.1006,13617.0
2021-05-21 13:10:00,99.9,99.93,99.81,99.81,16097.0,95.1006,95.1292,95.015,95.015,16097.0
2021-05-21 13:15:00,99.8,99.86,99.72,99.77,39463.0,95.0054,95.0626,94.9293,94.9769,39463.0
2021-05-21 13:20:00,99.77,100.05,99.73,99.96,9792.0,94.9769,95.2434,94.9388,95.1577,9792.0
2021-05-21 13:25:00,99.97,100.13,99.96,100.09,5850.0,95.1673,95.3196,95.1577,95.2815,5850.0
2021-05-21 13:30:00,100.12,100.12,99.85,99.92,50081.0,95.3101,95.3101,95.053,95.1197,50081.0
2021-05-21 13:35:00,99.92,100.12,99.92,100.12,11246.0,95.1197,95.3101,95.1197,95.3101,11246.0
2021-05-21 13:40:00,100.11,100.11,99.86,99.86,13410.0,95.3005,95.3005,95.0626,95.0626,13410.0
2021-05-21 13:45:00,99.85,99.85,99.72,99.75,20657.0,95.053,95.053,94.9293,94.9578,20657.0
2021-05-21 13:50:00,99.75,99.82,99.68,99.73,16164.0,94.9578,95.0245,94.8912,94.9388,16164.0
2021-05-21 13:55:00,99.72,99.75,99.67,99.71,25977.0,94.9293,94.9578,94.8817,94.9198,25977.0
2021-05-21 14:00:00,99.72,99.79,99.66,99.78,16447.0,94.9293,94.9959,94.8722,94.9864,16447.0
2021-05-21 14:05:00,99.8,99.99,99.8,99.94,9513.0,95.0054,95.1863,95.0054,95.1387,9513.0
2021-05-21 14:10:00,99.93,99.99,99.91,99.92,10259.0,95.1292,95.1863,95.1102,95.1197,10259.0
2021-05-21 14:15:00,99.92,99.92,99.78,99.79,26323.0,95.1197,95.1197,94.9864,94.9959,26323.0
2021-05-21 14:20:00,99.79,99.87,99.77,99.79,16581.0,94.9959,95.0721,94.9769,94.9959,16581.0
2021-05-21 14:25:00,99.78,99.79,99.66,99.69,16510.0,94.9864,94.9959,94.8722,94.9007,16510.0
2021-05-21 14:30:00,99.67,99.7,99.61,99.62,15225.0,94.8817,94.9102,94.8246,94.8341,15225.0
2021-05-21 14:35:00,99.62,99.66,99.44,99.46,27740.0,94.8341,94.8722,94.6627,94.6818,27740.0
2021-05-21 14:40:00,99.46,99.52,99.43,99.45,11153.0,94.6818,94.7389,94.6532,94.6723,11153.0
2021-05-21 14:45:00,99.44,99.59,99.44,99.54,12807.0,94.6627,94.8055,94.6627,94.7579,12807.0
2021-05-21 14:50:00,99.56,99.65,99.56,99.6,9110.0,94.777,94.8626,94.777,94.815,9110.0
2021-05-21 14:55:00,99.61,99.62,99.43,99.45,22282.0,94.8246,94.8341,94.6532,94.6723,22282.0
2021-05-21 15:00:00,99.45,99.49,99.42,99.49,20320.0,94.6723,94.7103,94.6437,94.7103,20320.0
2021-05-21 15:05:00,99.48,99.53,99.47,99.52,16519.0,94.7008,94.7484,94.6913,94.7389,16519.0
2021-05-21 15:10:00,99.51,99.57,99.5,99.5,12953.0,94.7294,94.7865,94.7198,94.7198,12953.0
2021-05-21 15:15:00,99.5,99.62,99.47,99.53,19220.0,94.7198,94.8341,94.6913,94.7484,19220.0
2021-05-21 15:20:00,99.54,99.68,99.54,99.65,20913.0,94.7579,94.8912,94.7579,94.8626,20913.0
2021-05-21 15:25:00,99.64,99.64,99.48,99.48,30715.0,94.8531,94.8531,94.7008,94.7008,30715.0
2021-05-21 15:30:00,99.48,99.51,99.43,99.47,30818.0,94.7008,94.7294,94.6532,94.6913,30818.0
2021-05-21 15:35:00,99.47,99.49,99.39,99.39,49288.0,94.6913,94.7103,94.6151,94.6151,49288.0
2021-05-21 15:40:00,99.38,99.4,99.28,99.28,36876.0,94.6056,94.6247,94.5104,94.5104,36876.0
2021-05-21 15:45:00,99.27,99.28,99.15,99.26,51811.0,94.5009,94.5104,94.3867,94.4914,51811.0
2021-05-21 15:50:00,99.23,99.32,99.18,99.2,72099.0,94.4628,94.5485,94.4152,94.4343,72099.0
2021-05-21 15:55:00,99.21,99.3,99.1,99.15,206880.0,94.4438,94.5295,94.3391,94.3867,206880.0
2021-05-24 09:30:00,99.22,100.1,99.14,99.73,102200.0,94.4533,95.291,94.3771,94.9388,102200.0
2021-05-24 09:35:00,99.79,99.85,99.33,99.33,18612.0,94.9959,95.053,94.558,94.558,18612.0
2021-05-24 09:40:00,99.38,99.41,98.79,98.94,31537.0,94.6056,94.6342,94.044,94.1868,31537.0
2021-05-24 09:45:00,98.98,98.98,98.51,98.66,25761.0,94.2248,94.2248,93.7774,93.9202,25761.0
2021-05-24 09:50:00,98.74,98.8,98.53,98.65,15956.0,93.9964,94.0535,93.7964,93.9107,15956.0
2021-05-24 09:55:00,98.61,98.66,98.43,98.54,21105.0,93.8726,93.9202,93.7013,93.806,21105.0
2021-05-24 10:00:00,98.54,98.78,98.48,98.67,25104.0,93.806,94.0344,93.7489,93.9297,25104.0
2021-05-24 10:05:00,98.64,98.71,98.55,98.67,12497.0,93.9012,93.9678,93.8155,93.9297,12497.0
2021-05-24 10:10:00,98.65,98.66,98.41,98.5,9427.0,93.9107,93.9202,93.6822,93.7679,9427.0
2021-05-24 10:15:00,98.46,98.68,98.41,98.41,11690.0,93.7298,93.9392,93.6822,93.6822,11690.0
2021-05-24 10:20:00,98.46,98.52,98.32,98.4,9992.0,93.7298,93.7869,93.5965,93.6727,9992.0
2021-05-24 10:25:00,98.4,98.46,98.31,98.37,10025.0,93.6727,93.7298,93.587,93.6441,10025.0
2021-05-24 10:30:00,98.32,98.39,98.13,98.15,36785.0,93.5965,93.6632,93.4157,93.4347,36785.0
2021-05-24 10:35:00,98.15,98.15,97.83,97.89,46823.0,93.4347,93.4347,93.1301,93.1872,46823.0
2021-05-24 10:40:00,97.89,97.93,97.72,97.74,79147.0,93.1872,93.2253,93.0254,93.0444,79147.0
2021-05-24 10:45:00,97.72,97.82,97.62,97.63,57402.0,93.0254,93.1206,92.9302,92.9397,57402.0
2021-05-24 10:50:00,97.66,97.8,97.63,97.63,28592.0,92.9682,93.1015,92.9397,92.9397,28592.0
2021-05-24 10:55:00,97.63,97.64,97.5,97.53,31059.0,92.9397,92.9492,92.8159,92.8445,31059.0
2021-05-24 11:00:00,97.51,97.51,97.37,97.4,40121.0,92.8255,92.8255,92.6922,92.7207,40121.0
2021-05-24 11:05:00,97.38,97.46,97.26,97.33,32192.0,92.7017,92.7779,92.5875,92.6541,32192.0
2021-05-24 11:10:00,97.35,97.49,97.33,97.35,54067.0,92.6731,92.8064,92.6541,92.6731,54067.0
2021-05-24 11:15:00,97.36,97.6,97.36,97.43,36511.0,92.6827,92.9111,92.6827,92.7493,36511.0
2021-05-24 11:20:00,97.43,97.46,97.35,97.37,34327.0,92.7493,92.7779,92.6731,92.6922,34327.0
2021-05-24 11:25:00,97.38,97.59,97.33,97.55,20423.0,92.7017,92.9016,92.6541,92.8635,20423.0
2021-05-24 11:30:00,97.58,97.63,97.56,97.63,19288.0,92.8921,92.9397,92.873,92.9397,19288.0
2021-05-24 11:35:00,97.64,97.68,97.58,97.66,16588.0,92.9492,92.9873,92.8921,92.9682,16588.0
2021-05-24 11:40:00,97.65,97.73,97.6,97.61,13896.0,92.9587,93.0349,92.9111,92.9206,13896.0
2021-05-24 11:45:00,97.61,97.61,97.19,97.24,19148.0,92.9206,92.9206,92.5208,92.5684,19148.0
2021-05-24 11:50:00,97.26,97.41,97.18,97.36,20680.0,92.5875,92.7303,92.5113,92.6827,20680.0
2021-05-24 11:55:00,97.38,97.49,97.37,97.45,12800.0,92.7017,92.8064,92.6922,92.7683,12800.0
2021-05-24 12:00:00,97.45,97.58,97.45,97.56,9122.0,92.7683,92.8921,92.7683,92.873,9122.0
2021-05-24 12:05:00,97.53,97.54,97.31,97.42,22614.0,92.8445,92.854,92.6351,92.7398,22614.0
2021-05-24 12:10:00,97.42,97.53,97.4,97.48,12555.0,92.7398,92.8445,92.7207,92.7969,12555.0
2021-05-24 12:15:00,97.5,97.51,97.42,97.47,10876.0,92.8159,92.8255,92.7398,92.7874,10876.0
2021-05-24 12:20:00,97.47,97.48,97.42,97.43,8234.0,92.7874,92.7969,92.7398,92.7493,8234.0
2021-05-24 12:25:00,97.42,97.47,97.4,97.44,6640.0,92.7398,92.7874,92.7207,92.7588,6640.0
2021-05-24 12:30:00,97.45,97.53,97.44,97.5,12480.0,92.7683,92.8445,92.7588,92.8159,12480.0
2021-05-24 12:35:00,97.51,97.63,97.48,97.6,22437.0,92.8255,92.9397,92.7969,92.9111,22437.0
2021-05-24 12:40:00,97.58,97.65,97.54,97.55,13400.0,92.8921,92.9587,92.854,92.8635,13400.0
2021-05-24 12:45:00,97.55,97.59,97.48,97.56,15593.0,92.8635,92.9016,92.7969,92.873,15593.0
2021-05-24 12:50:00,97.55,97.7,97.55,97.7,19612.0,92.8635,93.0063,92.8635,93.0063,19612.0
2021-05-24 12:55:00,97.69,97.75,97.66,97.69,16070.0,92.9968,93.0539,92.9682,92.9968,16070.0
2021-05-24 13:00:00,97.68,97.68,97.58,97.59,13828.0,92.9873,92.9873,92.8921,92.9016,13828.0
2021-05-24 13:05:00,97.59,97.6,97.52,97.58,11457.0,92.9016,92.9111,92.835,92.8921,11457.0
2021-05-24 13:10:00,97.56,97.63,97.51,97.54,11046.0,92.873,92.9397,92.8255,92.854,11046.0
2021-05-24 13:15:00,97.53,97.59,97.52,97.58,7152.0,92.8445,92.9016,92.835,92.8921,7152.0
2021-05-24 13:20:00,97.57,97.68,97.56,97.61,19760.0,92.8826,92.9873,92.873,92.9206,19760.0
2021-05-24 13:25:00,97.6,97.6,97.47,97.59,36309.0,92.9111,92.9111,92.7874,92.9016,36309.0
2021-05-24 13:30:00,97.58,97.75,97.58,97.74,27466.0,92.8921,93.0539,92.8921,93.0444,27466.0
2021-05-24 13:35:00,97.73,97.73,97.57,97.62,12768.0,93.0349,93.0349,92.8826,92.9302,12768.0
2021-05-24 13:40:00,97.62,97.66,97.57,97.59,11166.0,92.9302,92.9682,92.8826,92.9016,11166.0
2021-05-24 13:45:00,97.59,97.59,97.52,97.52,8718.0,92.9016,92.9016,92.835,92.835,8718.0
2021-05-24 13:50:00,97.53,97.57,97.41,97.46,19621.0,92.8445,92.8826,92.7303,92.7779,19621.0
2021-05-24 13:55:00,97.46,97.52,97.44,97.51,17971.0,92.7779,92.835,92.7588,92.8255,17971.0
2021-05-24 14:00:00,97.51,97.62,97.5,97.56,18598.0,92.8255,92.9302,92.8159,92.873,18598.0
2021-05-24 14:05:00,97.55,97.55,97.45,97.47,16415.0,92.8635,92.8635,92.7683,92.7874,16415.0
2021-05-24 14:10:00,97.46,97.62,97.44,97.62,20741.0,92.7779,92.9302,92.7588,92.9302,20741.0
2021-05-24 14:15:00,97.61,97.75,97.61,97.69,20281.0,92.9206,93.0539,92.9206,92.9968,20281.0
2021-05-24 14:20:00,97.69,97.71,97.56,97.56,12469.0,92.9968,93.0158,92.873,92.873,12469.0
2021-05-24 14:25:00,97.55,97.61,97.53,97.56,11978.0,92.8635,92.9206,92.8445,92.873,11978.0
2021-05-24 14:30:00,97.56,97.74,97.56,97.72,52190.0,92.873,93.0444,92.873,93.0254,52190.0
2021-05-24 14:35:00,97.71,97.81,97.67,97.8,29685.0,93.0158,93.111,92.9778,93.1015,29685.0
2021-05-24 14:40:00,97.8,97.89,97.76,97.86,54636.0,93.1015,93.1872,93.0634,93.1586,54636.0
2021-05-24 14:45:00,97.86,97.88,97.67,97.67,20431.0,93.1586,93.1777,92.9778,92.9778,20431.0
2021-05-24 14:50:00,97.67,97.67,97.56,97.58,17406.0,92.9778,92.9778,92.873,92.8921,17406.0
2021-05-24 14:55:00,97.58,97.63,97.54,97.55,15812.0,92.8921,92.9397,92.854,92.8635,15812.0
2021-05-24 15:00:00,97.54,97.66,97.53,97.55,25764.0,92.854,92.9682,92.8445,92.8635,25764.0
2021-05-24 15:05:00,97.55,97.62,97.52,97.59,20927.0,92.8635,92.9302,92.835,92.9016,20927.0
2021-05-24 15:10:00,97.61,97.61,97.47,97.5,15424.0,92.9206,92.9206,92.7874,92.8159,15424.0
2021-05-24 15:15:00,97.5,97.54,97.43,97.44,52695.0,92.8159,92.854,92.7493,92.7588,52695.0
2021-05-24 15:20:00,97.43,97.46,97.34,97.4,37008.0,92.7493,92.7779,92.6636,92.7207,37008.0
2021-05-24 15:25:00,97.41,97.44,97.36,97.36,29488.0,92.7303,92.7588,92.6827,92.6827,29488.0
2021-05-24 15:30:00,97.37,97.45,97.36,97.45,58127.0,92.6922,92.7683,92.6827,92.7683,58127.0
2021-05-24 15:35:00,97.45,97.59,97.44,97.56,63375.0,92.7683,92.9016,92.7588,92.873,63375.0
2021-05-24 15:40:00,97.55,97.63,97.55,97.62,68713.0,92.8635,92.9397,92.8635,92.9302,68713.0
2021-05-24 15:45:00,97.62,97.69,97.6,97.65,68071.0,92.9302,92.9968,92.9111,92.9587,68071.0
2021-05-24 15:50:00,97.66,97.67,97.53,97.54,76418.0,92.9682,92.9778,92.8445,92.854,76418.0
2021-05-24 15:55:00,97.56,97.61,97.39,97.42,162062.0,92.873,92.9206,92.7112,92.7398,162062.0
2021-05-25 09:30:00,96.71,97.51,96.45,97.23,84804.0,92.0639,92.8255,91.8164,92.5589,84804.0
2021-05-25 09:35:00,97.35,97.35,96.86,96.89,18898.0,92.6731,92.6731,92.2067,92.2352,18898.0
2021-05-25 09:40:00,96.89,96.97,96.68,96.86,37209.0,92.2352,92.3114,92.0353,92.2067,37209.0
2021-05-25 09:45:00,96.86,96.89,96.63,96.82,17819.0,92.2067,92.2352,91.9877,92.1686,17819.0
2021-05-25 09:50:00,96.82,97.01,96.75,97.0,27732.0,92.1686,92.3495,92.102,92.34,27732.0
2021-05-25 09:55:00,97.01,97.25,96.97,97.25,27127.0,92.3495,92.5779,92.3114,92.5779,27127.0
2021-05-25 10:00:00,97.22,97.33,97.12,97.25,22806.0,92.5494,92.6541,92.4542,92.5779,22806.0
2021-05-25 10:05:00,97.27,97.35,97.14,97.17,35126.0,92.597,92.6731,92.4732,92.5018,35126.0
2021-05-25 10:10:00,97.2,97.23,96.92,96.99,36873.0,92.5303,92.5589,92.2638,92.3304,36873.0
2021-05-25 10:15:00,97.01,97.05,96.93,96.99,23527.0,92.3495,92.3876,92.2733,92.3304,23527.0
2021-05-25 10:20:00,97.01,97.12,96.97,97.12,15533.0,92.3495,92.4542,92.3114,92.4542,15533.0
2021-05-25 10:25:00,97.14,97.25,97.08,97.18,24724.0,92.4732,92.5779,92.4161,92.5113,24724.0
2021-05-25 10:30:00,97.15,97.36,97.07,97.23,16514.0,92.4827,92.6827,92.4066,92.5589,16514.0
2021-05-25 10:35:00,97.24,97.26,97.1,97.19,30167.0,92.5684,92.5875,92.4351,92.5208,30167.0
2021-05-25 10:40:00,97.16,97.35,97.11,97.33,49174.0,92.4923,92.6731,92.4447,92.6541,49174.0
2021-05-25 10:45:00,97.35,97.41,97.25,97.25,18352.0,92.6731,92.7303,92.5779,92.5779,18352.0
2021-05-25 10:50:00,97.25,97.54,97.25,97.45,17566.0,92.5779,92.854,92.5779,92.7683,17566.0
2021-05-25 10:55:00,97.48,97.61,97.46,97.6,12759.0,92.7969,92.9206,92.7779,92.9111,12759.0
2021-05-25 11:00:00,97.57,97.71,97.54,97.71,13455.0,92.8826,93.0158,92.854,93.0158,13455.0
2021-05-25 11:05:00,97.73,97.9,97.68,97.87,12539.0,93.0349,93.1967,92.9873,93.1682,12539.0
2021-05-25 11:10:00,97.92,98.0,97.88,97.94,14737.0,93.2158,93.2919,93.1777,93.2348,14737.0
2021-05-25 11:15:00,97.95,97.97,97.86,97.92,17134.0,93.2443,93.2634,93.1586,93.2158,17134.0
2021-05-25 11:20:00,97.91,98.01,97.88,98.01,29110.0,93.2062,93.3014,93.1777,93.3014,29110.0
2021-05-25 11:25:00,98.02,98.18,98.01,98.12,21545.0,93.311,93.4633,93.3014,93.4061,21545.0
2021-05-25 11:30:00,98.12,98.12,97.82,97.85,32978.0,93.4061,93.4061,93.1206,93.1491,32978.0
2021-05-25 11:35:00,97.84,97.84,97.61,97.7,21705.0,93.1396,93.1396,92.9206,93.0063,21705.0
2021-05-25 11:40:00,97.68,97.87,97.67,97.85,11401.0,92.9873,93.1682,92.9778,93.1491,11401.0
2021-05-25 11:45:00,97.84,97.94,97.83,97.9,11240.0,93.1396,93.2348,93.1301,93.1967,11240.0
2021-05-25 11:50:00,97.9,97.9,97.78,97.78,12209.0,93.1967,93.1967,93.0825,93.0825,12209.0
2021-05-25 11:55:00,97.79,97.84,97.7,97.73,20198.0,93.092,93.1396,93.0063,93.0349,20198.0
2021-05-25 12:00:00,97.75,97.86,97.69,97.81,20806.0,93.0539,93.1586,92.9968,93.111,20806.0
2021-05-25 12:05:00,97.81,97.95,97.78,97.95,9175.0,93.111,93.2443,93.0825,93.2443,9175.0
2021-05-25 12:10:00,97.96,97.98,97.93,97.97,6485.0,93.2538,93.2729,93.2253,93.2634,6485.0
2021-05-25 12:15:00,97.97,98.03,97.96,98.0,8964.0,93.2634,93.3205,93.2538,93.2919,8964.0
2021-05-25 12:20:00,97.99,98.01,97.92,97.98,8672.0,93.2824,93.3014,93.2158,93.2729,8672.0
2021-05-25 12:25:00,97.98,98.09,97.96,98.03,26732.0,93.2729,93.3776,93.2538,93.3205,26732.0
2021-05-25 12:30:00,98.03,98.11,98.02,98.04,10464.0,93.3205,93.3966,93.311,93.33,10464.0
2021-05-25 12:35:00,98.05,98.05,97.92,97.92,8366.0,93.3395,93.3395,93.2158,93.2158,8366.0
2021-05-25 12:40:00,97.92,97.98,97.85,97.97,19483.0,93.2158,93.2729,93.1491,93.2634,19483.0
2021-05-25 12:45:00,97.98,97.99,97.87,97.9,9174.0,93.2729,93.2824,93.1682,93.1967,9174.0
2021-05-25 12:50:00,97.9,97.91,97.85,97.89,6495.0,93.1967,93.2062,93.1491,93.1872,6495.0
2021-05-25 12:55:00,97.88,97.91,97.87,97.91,7465.0,93.1777,93.2062,93.1682,93.2062,7465.0
2021-05-25 13:00:00,97.93,97.95,97.71,97.72,14602.0,93.2253,93.2443,93.0158,93.0254,14602.0
2021-05-25 13:05:00,97.72,97.72,97.65,97.67,10795.0,93.0254,93.0254,92.9587,92.9778,10795.0
2021-05-25 13:10:00,97.66,97.68,97.62,97.64,10207.0,92.9682,92.9873,92.9302,92.9492,10207.0
2021-05-25 13:15:00,97.64,97.8,97.62,97.72,24278.0,92.9492,93.1015,92.9302,93.0254,24278.0
2021-05-25 13:20:00,97.72,97.74,97.64,97.64,9979.0,93.0254,93.0444,92.9492,92.9492,9979.0
2021-05-25 13:25:00,97.65,97.7,97.65,97.66,14223.0,92.9587,93.0063,92.9587,92.9682,14223.0
2021-05-25 13:30:00,97.66,97.68,97.59,97.6,9948.0,92.9682,92.9873,92.9016,92.9111,9948.0
2021-05-25 13:35:00,97.61,97.83,97.58,97.81,25892.0,92.9206,93.1301,92.8921,93.111,25892.0
2021-05-25 13:40:00,97.79,97.79,97.65,97.72,9842.0,93.092,93.092,92.9587,93.0254,9842.0
2021-05-25 13:45:00,97.74,97.8,97.71,97.77,14365.0,93.0444,93.1015,93.0158,93.073,14365.0
2021-05-25 13:50:00,97.77,97.78,97.69,97.7,9912.0,93.073,93.0825,92.9968,93.0063,9912.0
2021-05-25 13:55:00,97.7,97.73,97.67,97.7,7485.0,93.0063,93.0349,92.9778,93.0063,7485.0
2021-05-25 14:00:00,97.74,97.8,97.67,97.78,14542.0,93.0444,93.1015,92.9778,93.0825,14542.0
2021-05-25 14:05:00,97.78,97.8,97.74,97.78,14846.0,93.0825,93.1015,93.0444,93.0825,14846.0
2021-05-25 14:10:00,97.76,97.77,97.74,97.77,13717.0,93.0634,93.073,93.0444,93.073,13717.0
2021-05-25 14:15:00,97.76,97.76,97.58,97.6,16137.0,93.0634,93.0634,92.8921,92.9111,16137.0
2021-05-25 14:20:00,97.6,97.61,97.53,97.56,13261.0,92.9111,92.9206,92.8445,92.873,13261.0
2021-05-25 14:25:00,97.57,97.63,97.53,97.54,21926.0,92.8826,92.9397,92.8445,92.854,21926.0
2021-05-25 14:30:00,97.52,97.67,97.47,97.67,15228.0,92.835,92.9778,92.7874,92.9778,15228.0
2021-05-25 14:35:00,97.68,97.76,97.65,97.75,10312.0,92.9873,93.0634,92.9587,93.0539,10312.0
2021-05-25 14:40:00,97.74,97.79,97.69,97.7,9468.0,93.0444,93.092,92.9968,93.0063,9468.0
2021-05-25 14:45:00,97.7,97.72,97.65,97.66,13233.0,93.0063,93.0254,92.9587,92.9682,13233.0
2021-05-25 14:50:00,97.66,97.68,97.55,97.55,11811.0,92.9682,92.9873,92.8635,92.8635,11811.0
2021-05-25 14:55:00,97.55,97.59,97.48,97.51,13268.0,92.8635,92.9016,92.7969,92.8255,13268.0
2021-05-25 15:00:00,97.48,97.48,97.4,97.44,15763.0,92.7969,92.7969,92.7207,92.7588,15763.0
2021-05-25 15:05:00,97.45,97.46,97.38,97.4,10280.0,92.7683,92.7779,92.7017,92.7207,10280.0
2021-05-25 15:10:00,97.39,97.43,97.35,97.37,24118.0,92.7112,92.7493,92.6731,92.6922,24118.0
2021-05-25 15:15:00,97.37,97.41,97.32,97.37,27952.0,92.6922,92.7303,92.6446,92.6922,27952.0
2021-05-25 15:20:00,97.36,97.43,97.34,97.41,16455.0,92.6827,92.7493,92.6636,92.7303,16455.0
2021-05-25 15:25:00,97.43,97.47,97.35,97.36,16404.0,92.7493,92.7874,92.6731,92.6827,16404.0
2021-05-25 15:30:00,97.37,97.41,97.17,97.22,32692.0,92.6922,92.7303,92.5018,92.5494,32692.0
2021-05-25 15:35:00,97.22,97.29,97.16,97.25,65175.0,92.5494,92.616,92.4923,92.5779,65175.0
2021-05-25 15:40:00,97.25,97.31,97.23,97.29,52317.0,92.5779,92.6351,92.5589,92.616,52317.0
2021-05-25 15:45:00,97.29,97.35,97.26,97.34,85910.0,92.616,92.6731,92.5875,92.6636,85910.0
2021-05-25 15:50:00,97.34,97.37,97.08,97.12,93448.0,92.6636,92.6922,92.4161,92.4542,93448.0
2021-05-25 15:55:00,97.14,97.32,97.13,97.29,150996.0,92.4732,92.6446,92.4637,92.616,150996.0
2021-05-26 09:30:00,98.23,98.28,97.75,97.84,112006.0,93.5109,93.5585,93.0539,93.1396,112006.0
2021-05-26 09:35:00,97.85,97.9,97.42,97.44,22415.0,93.1491,93.1967,92.7398,92.7588,22415.0
2021-05-26 09:40:00,97.46,97.83,97.46,97.76,24200.0,92.7779,93.1301,92.7779,93.0634,24200.0
2021-05-26 09:45:00,97.8,97.9,97.73,97.89,22879.0,93.1015,93.1967,93.0349,93.1872,22879.0
2021-05-26 09:50:00,97.91,97.95,97.75,97.95,17939.0,93.2062,93.2443,93.0539,93.2443,17939.0
2021-05-26 09:55:00,97.93,98.01,97.86,97.98,37928.0,93.2253,93.3014,93.1586,93.2729,37928.0
2021-05-26 10:00:00,98.0,98.22,98.0,98.09,28203.0,93.2919,93.5013,93.2919,93.3776,28203.0
2021-05-26 10:05:00,98.11,98.33,98.03,98.33,28424.0,93.3966,93.6061,93.3205,93.6061,28424.0
2021-05-26 10:10:00,98.31,98.41,98.15,98.31,16299.0,93.587,93.6822,93.4347,93.587,16299.0
2021-05-26 10:15:00,98.33,98.44,98.27,98.41,19202.0,93.6061,93.7108,93.5489,93.6822,19202.0
2021-05-26 10:20:00,98.43,98.57,98.22,98.54,34684.0,93.7013,93.8345,93.5013,93.806,34684.0
2021-05-26 10:25:00,98.58,98.65,98.5,98.65,30357.0,93.844,93.9107,93.7679,93.9107,30357.0
2021-05-26 10:30:00,98.64,98.65,98.33,98.39,25616.0,93.9012,93.9107,93.6061,93.6632,25616.0
2021-05-26 10:35:00,98.37,98.53,98.26,98.3,22303.0,93.6441,93.7964,93.5394,93.5775,22303.0
2021-05-26 10:40:00,98.29,98.69,98.28,98.57,71546.0,93.568,93.9488,93.5585,93.8345,71546.0
2021-05-26 10:45:00,98.57,98.63,98.42,98.59,21835.0,93.8345,93.8916,93.6917,93.8536,21835.0
2021-05-26 10:50:00,98.58,98.63,98.27,98.36,33049.0,93.844,93.8916,93.5489,93.6346,33049.0
2021-05-26 10:55:00,98.37,98.39,98.26,98.39,16621.0,93.6441,93.6632,93.5394,93.6632,16621.0
2021-05-26 11:00:00,98.38,98.42,98.33,98.37,10284.0,93.6537,93.6917,93.6061,93.6441,10284.0
2021-05-26 11:05:00,98.36,98.44,98.3,98.44,12423.0,93.6346,93.7108,93.5775,93.7108,12423.0
2021-05-26 11:10:00,98.43,98.46,98.35,98.43,15190.0,93.7013,93.7298,93.6251,93.7013,15190.0
2021-05-26 11:15:00,98.42,98.5,98.35,98.49,22170.0,93.6917,93.7679,93.6251,93.7584,22170.0
2021-05-26 11:20:00,98.51,98.7,98.49,98.58,26979.0,93.7774,93.9583,93.7584,93.844,26979.0
2021-05-26 11:25:00,98.56,98.83,98.51,98.78,37586.0,93.825,94.082,93.7774,94.0344,37586.0
2021-05-26 11:30:00,98.78,98.85,98.72,98.83,32993.0,94.0344,94.1011,93.9773,94.082,32993.0
2021-05-26 11:35:00,98.82,98.96,98.78,98.95,40446.0,94.0725,94.2058,94.0344,94.1963,40446.0
2021-05-26 11:40:00,98.96,98.96,98.66,98.74,30159.0,94.2058,94.2058,93.9202,93.9964,30159.0
2021-05-26 11:45:00,98.73,98.86,98.64,98.81,53475.0,93.9868,94.1106,93.9012,94.063,53475.0
2021-05-26 11:50:00,98.81,98.92,98.79,98.85,22373.0,94.063,94.1677,94.044,94.1011,22373.0
2021-05-26 11:55:00,98.84,98.9,98.79,98.87,18415.0,94.0916,94.1487,94.044,94.1201,18415.0
2021-05-26 12:00:00,98.87,98.93,98.83,98.84,16852.0,94.1201,94.1772,94.082,94.0916,16852.0
2021-05-26 12:05:00,98.84,98.94,98.81,98.9,12029.0,94.0916,94.1868,94.063,94.1487,12029.0
2021-05-26 12:10:00,98.89,98.94,98.83,98.89,10685.0,94.1392,94.1868,94.082,94.1392,10685.0
2021-05-26 12:15:00,98.87,98.89,98.83,98.83,24591.0,94.1201,94.1392,94.082,94.082,24591.0
2021-05-26 12:20:00,98.85,98.91,98.82,98.84,19922.0,94.1011,94.1582,94.0725,94.0916,19922.0
2021-05-26 12:25:00,98.84,98.86,98.76,98.76,12266.0,94.0916,94.1106,94.0154,94.0154,12266.0
2021-05-26 12:30:00,98.75,98.87,98.75,98.85,12291.0,94.0059,94.1201,94.0059,94.1011,12291.0
2021-05-26 12:35:00,98.87,98.94,98.83,98.86,19892.0,94.1201,94.1868,94.082,94.1106,19892.0
2021-05-26 12:40:00,98.85,98.85,98.78,98.84,8097.0,94.1011,94.1011,94.0344,94.0916,8097.0
2021-05-26 12:45:00,98.84,98.84,98.81,98.83,5166.0,94.0916,94.0916,94.063,94.082,5166.0
2021-05-26 12:50:00,98.82,98.88,98.8,98.88,8571.0,94.0725,94.1296,94.0535,94.1296,8571.0
2021-05-26 12:55:00,98.86,98.89,98.82,98.87,12071.0,94.1106,94.1392,94.0725,94.1201,12071.0
2021-05-26 13:00:00,98.87,98.92,98.85,98.89,10798.0,94.1201,94.1677,94.1011,94.1392,10798.0
2021-05-26 13:05:00,98.9,98.92,98.82,98.84,28413.0,94.1487,94.1677,94.0725,94.0916,28413.0
2021-05-26 13:10:00,98.84,98.89,98.82,98.89,17060.0,94.0916,94.1392,94.0725,94.1392,17060.0
2021-05-26 13:15:00,98.89,98.91,98.87,98.9,20368.0,94.1392,94.1582,94.1201,94.1487,20368.0
2021-05-26 13:20:00,98.9,98.93,98.82,98.84,19417.0,94.1487,94.1772,94.0725,94.0916,19417.0
2021-05-26 13:25:00,98.84,98.91,98.84,98.9,20271.0,94.0916,94.1582,94.0916,94.1487,20271.0
2021-05-26 13:30:00,98.89,98.97,98.88,98.97,23037.0,94.1392,94.2153,94.1296,94.2153,23037.0
2021-05-26 13:35:00,98.96,98.96,98.82,98.82,22186.0,94.2058,94.2058,94.0725,94.0725,22186.0
2021-05-26 13:40:00,98.83,98.91,98.81,98.88,45461.0,94.082,94.1582,94.063,94.1296,45461.0
2021-05-26 13:45:00,98.88,98.91,98.83,98.86,27157.0,94.1296,94.1582,94.082,94.1106,27157.0
2021-05-26 13:50:00,98.87,98.91,98.85,98.9,18076.0,94.1201,94.1582,94.1011,94.1487,18076.0
2021-05-26 13:55:00,98.9,98.95,98.87,98.9,14951.0,94.1487,94.1963,94.1201,94.1487,14951.0
2021-05-26 14:00:00,98.9,98.92,98.85,98.9,10254.0,94.1487,94.1677,94.1011,94.1487,10254.0
2021-05-26 14:05:00,98.91,98.96,98.87,98.93,10415.0,94.1582,94.2058,94.1201,94.1772,10415.0
2021-05-26 14:10:00,98.92,98.96,98.86,98.91,10543.0,94.1677,94.2058,94.1106,94.1582,10543.0
2021-05-26 14:15:00,98.9,98.92,98.84,98.89,13021.0,94.1487,94.1677,94.0916,94.1392,13021.0
2021-05-26 14:20:00,98.89,98.93,98.86,98.92,12959.0,94.1392,94.1772,94.1106,94.1677,12959.0
2021-05-26 14:25:00,98.93,99.02,98.84,98.92,56536.0,94.1772,94.2629,94.0916,94.1677,56536.0
2021-05-26 14:30:00,98.91,98.93,98.83,98.88,14497.0,94.1582,94.1772,94.082,94.1296,14497.0
2021-05-26 14:35:00,98.89,98.89,98.71,98.75,16070.0,94.1392,94.1392,93.9678,94.0059,16070.0
2021-05-26 14:40:00,98.75,98.78,98.71,98.72,10126.0,94.0059,94.0344,93.9678,93.9773,10126.0
2021-05-26 14:45:00,98.73,98.74,98.7,98.72,32761.0,93.9868,93.9964,93.9583,93.9773,32761.0
2021-05-26 14:50:00,98.73,98.74,98.65,98.66,23234.0,93.9868,93.9964,93.9107,93.9202,23234.0
2021-05-26 14:55:00,98.64,98.68,98.64,98.66,18155.0,93.9012,93.9392,93.9012,93.9202,18155.0
2021-05-26 15:00:00,98.66,98.83,98.65,98.77,22414.0,93.9202,94.082,93.9107,94.0249,22414.0
2021-05-26 15:05:00,98.77,98.82,98.73,98.8,28801.0,94.0249,94.0725,93.9868,94.0535,28801.0
2021-05-26 15:10:00,98.78,98.86,98.75,98.85,24021.0,94.0344,94.1106,94.0059,94.1011,24021.0
2021-05-26 15:15:00,98.84,98.87,98.78,98.8,29981.0,94.0916,94.1201,94.0344,94.0535,29981.0
2021-05-26 15:20:00,98.79,98.81,98.69,98.7,16503.0,94.044,94.063,93.9488,93.9583,16503.0
2021-05-26 15:25:00,98.7,98.81,98.65,98.76,62799.0,93.9583,94.063,93.9107,94.0154,62799.0
2021-05-26 15:30:00,98.76,98.81,98.72,98.73,44670.0,94.0154,94.063,93.9773,93.9868,44670.0
2021-05-26 15:35:00,98.73,98.73,98.44,98.45,56475.0,93.9868,93.9868,93.7108,93.7203,56475.0
2021-05-26 15:40:00,98.47,98.57,98.43,98.45,30388.0,93.7393,93.8345,93.7013,93.7203,30388.0
2021-05-26 15:45:00,98.45,98.48,98.39,98.4,29531.0,93.7203,93.7489,93.6632,93.6727,29531.0
2021-05-26 15:50:00,98.41,98.43,98.3,98.42,69945.0,93.6822,93.7013,93.5775,93.6917,69945.0
2021-05-26 15:55:00,98.42,98.5,98.31,98.4,154550.0,93.6917,93.7679,93.587,93.6727,154550.0
2021-05-27 09:30:00,98.72,99.04,98.64,98.85,54195.0,93.9773,94.2819,93.9012,94.1011,54195.0
2021-05-27 09:35:00,98.93,98.99,98.79,98.92,16885.0,94.1772,94.2343,94.044,94.1677,16885.0
2021-05-27 09:40:00,98.95,99.21,98.88,99.05,25814.0,94.1963,94.4438,94.1296,94.2915,25814.0
2021-05-27 09:45:00,99.07,99.07,98.75,98.9,16910.0,94.3105,94.3105,94.0059,94.1487,16910.0
2021-05-27 09:50:00,98.91,99.07,98.85,98.88,47262.0,94.1582,94.3105,94.1011,94.1296,47262.0
2021-05-27 09:55:00,98.88,98.88,98.52,98.6,11533.0,94.1296,94.1296,93.7869,93.8631,11533.0
2021-05-27 10:00:00,98.59,98.59,98.34,98.45,85896.0,93.8536,93.8536,93.6156,93.7203,85896.0
2021-05-27 10:05:00,98.49,98.87,98.49,98.8,43390.0,93.7584,94.1201,93.7584,94.0535,43390.0
2021-05-27 10:10:00,98.81,98.83,98.48,98.61,20570.0,94.063,94.082,93.7489,93.8726,20570.0
2021-05-27 10:15:00,98.6,98.62,98.3,98.33,43322.0,93.8631,93.8821,93.5775,93.6061,43322.0
2021-05-27 10:20:00,98.33,98.38,98.26,98.34,25688.0,93.6061,93.6537,93.5394,93.6156,25688.0
2021-05-27 10:25:00,98.36,98.39,98.24,98.34,22306.0,93.6346,93.6632,93.5204,93.6156,22306.0
2021-05-27 10:30:00,98.35,98.39,98.25,98.39,40918.0,93.6251,93.6632,93.5299,93.6632,40918.0
2021-05-27 10:35:00,98.39,98.52,98.35,98.42,50351.0,93.6632,93.7869,93.6251,93.6917,50351.0
2021-05-27 10:40:00,98.46,98.7,98.44,98.61,28075.0,93.7298,93.9583,93.7108,93.8726,28075.0
2021-05-27 10:45:00,98.63,98.7,98.55,98.63,15424.0,93.8916,93.9583,93.8155,93.8916,15424.0
2021-05-27 10:50:00,98.62,98.62,98.37,98.53,33685.0,93.8821,93.8821,93.6441,93.7964,33685.0
2021-05-27 10:55:00,98.53,98.67,98.5,98.56,13780.0,93.7964,93.9297,93.7679,93.825,13780.0
2021-05-27 11:00:00,98.57,98.62,98.46,98.46,17123.0,93.8345,93.8821,93.7298,93.7298,17123.0
2021-05-27 11:05:00,98.47,98.49,98.28,98.28,11220.0,93.7393,93.7584,93.5585,93.5585,11220.0
2021-05-27 11:10:00,98.28,98.28,98.1,98.15,14181.0,93.5585,93.5585,93.3871,93.4347,14181.0
2021-05-27 11:15:00,98.16,98.23,97.93,97.93,14496.0,93.4442,93.5109,93.2253,93.2253,14496.0
2021-05-27 11:20:00,97.96,98.13,97.9,98.13,44907.0,93.2538,93.4157,93.1967,93.4157,44907.0
2021-05-27 11:25:00,98.11,98.26,98.11,98.15,14251.0,93.3966,93.5394,93.3966,93.4347,14251.0
2021-05-27 11:30:00,98.13,98.3,98.05,98.23,15800.0,93.4157,93.5775,93.3395,93.5109,15800.0
2021-05-27 11:35:00,98.23,98.29,98.17,98.29,18713.0,93.5109,93.568,93.4537,93.568,18713.0
2021-05-27 11:40:00,98.28,98.38,98.22,98.22,10535.0,93.5585,93.6537,93.5013,93.5013,10535.0
2021-05-27 11:45:00,98.21,98.21,98.08,98.08,7314.0,93.4918,93.4918,93.3681,93.3681,7314.0
2021-05-27 11:50:00,98.07,98.25,98.06,98.22,13287.0,93.3585,93.5299,93.349,93.5013,13287.0
2021-05-27 11:55:00,98.24,98.37,98.21,98.37,8169.0,93.5204,93.6441,93.4918,93.6441,8169.0
2021-05-27 12:00:00,98.35,98.49,98.35,98.45,11307.0,93.6251,93.7584,93.6251,93.7203,11307.0
2021-05-27 12:05:00,98.43,98.57,98.4,98.52,13908.0,93.7013,93.8345,93.6727,93.7869,13908.0
2021-05-27 12:10:00,98.51,98.64,98.5,98.62,18373.0,93.7774,93.9012,93.7679,93.8821,18373.0
2021-05-27 12:15:00,98.6,98.75,98.6,98.72,17023.0,93.8631,94.0059,93.8631,93.9773,17023.0
2021-05-27 12:20:00,98.7,98.77,98.7,98.75,8123.0,93.9583,94.0249,93.9583,94.0059,8123.0
2021-05-27 12:25:00,98.74,98.9,98.73,98.89,17359.0,93.9964,94.1487,93.9868,94.1392,17359.0
2021-05-27 12:30:00,98.88,98.88,98.8,98.87,18331.0,94.1296,94.1296,94.0535,94.1201,18331.0
2021-05-27 12:35:00,98.86,98.95,98.85,98.85,11645.0,94.1106,94.1963,94.1011,94.1011,11645.0
2021-05-27 12:40:00,98.85,98.88,98.79,98.88,34461.0,94.1011,94.1296,94.044,94.1296,34461.0
2021-05-27 12:45:00,98.88,98.88,98.69,98.75,25792.0,94.1296,94.1296,93.9488,94.0059,25792.0
2021-05-27 12:50:00,98.76,98.87,98.76,98.85,42431.0,94.0154,94.1201,94.0154,94.1011,42431.0
2021-05-27 12:55:00,98.85,98.88,98.8,98.83,15436.0,94.1011,94.1296,94.0535,94.082,15436.0
2021-05-27 13:00:00,98.82,98.89,98.77,98.78,10280.0,94.0725,94.1392,94.0249,94.0344,10280.0
2021-05-27 13:05:00,98.77,98.84,98.75,98.84,15364.0,94.0249,94.0916,94.0059,94.0916,15364.0
2021-05-27 13:10:00,98.84,98.85,98.76,98.76,11076.0,94.0916,94.1011,94.0154,94.0154,11076.0
2021-05-27 13:15:00,98.76,98.81,98.64,98.64,19468.0,94.0154,94.063,93.9012,93.9012,19468.0
2021-05-27 13:20:00,98.63,98.69,98.61,98.68,17289.0,93.8916,93.9488,93.8726,93.9392,17289.0
2021-05-27 13:25:00,98.68,98.68,98.59,98.6,13698.0,93.9392,93.9392,93.8536,93.8631,13698.0
2021-05-27 13:30:00,98.59,98.67,98.59,98.66,14951.0,93.8536,93.9297,93.8536,93.9202,14951.0
2021-05-27 13:35:00,98.65,98.78,98.63,98.75,16286.0,93.9107,94.0344,93.8916,94.0059,16286.0
2021-05-27 13:40:00,98.75,98.76,98.69,98.72,14558.0,94.0059,94.0154,93.9488,93.9773,14558.0
2021-05-27 13:45:00,98.73,98.79,98.69,98.76,15404.0,93.9868,94.044,93.9488,94.0154,15404.0
2021-05-27 13:50:00,98.77,98.84,98.73,98.76,11346.0,94.0249,94.0916,93.9868,94.0154,11346.0
2021-05-27 13:55:00,98.75,98.81,98.71,98.8,13792.0,94.0059,94.063,93.9678,94.0535,13792.0
2021-05-27 14:00:00,98.77,98.83,98.73,98.8,11665.0,94.0249,94.082,93.9868,94.0535,11665.0
2021-05-27 14:05:00,98.8,99.13,98.79,99.11,26151.0,94.0535,94.3676,94.044,94.3486,26151.0
2021-05-27 14:10:00,99.11,99.11,98.86,98.87,25295.0,94.3486,94.3486,94.1106,94.1201,25295.0
2021-05-27 14:15:00,98.88,99.1,98.88,99.09,19086.0,94.1296,94.3391,94.1296,94.3295,19086.0
2021-05-27 14:20:00,99.09,99.1,99.0,99.08,18730.0,94.3295,94.3391,94.2439,94.32,18730.0
2021-05-27 14:25:00,99.07,99.15,99.05,99.09,25246.0,94.3105,94.3867,94.2915,94.3295,25246.0
2021-05-27 14:30:00,99.08,99.08,98.94,99.02,26538.0,94.32,94.32,94.1868,94.2629,26538.0
2021-05-27 14:35:00,99.01,99.01,98.93,98.96,15001.0,94.2534,94.2534,94.1772,94.2058,15001.0
2021-05-27 14:40:00,98.98,99.01,98.94,98.98,18272.0,94.2248,94.2534,94.1868,94.2248,18272.0
2021-05-27 14:45:00,98.98,99.02,98.96,98.97,37320.0,94.2248,94.2629,94.2058,94.2153,37320.0
2021-05-27 14:50:00,98.97,98.99,98.86,98.91,25454.0,94.2153,94.2343,94.1106,94.1582,25454.0
2021-05-27 14:55:00,98.91,99.02,98.9,98.96,29390.0,94.1582,94.2629,94.1487,94.2058,29390.0
2021-05-27 15:00:00,98.95,98.98,98.87,98.87,26079.0,94.1963,94.2248,94.1201,94.1201,26079.0
2021-05-27 15:05:00,98.88,98.88,98.81,98.86,21054.0,94.1296,94.1296,94.063,94.1106,21054.0
2021-05-27 15:10:00,98.87,98.9,98.85,98.9,20682.0,94.1201,94.1487,94.1011,94.1487,20682.0
2021-05-27 15:15:00,98.9,99.05,98.87,98.99,38880.0,94.1487,94.2915,94.1201,94.2343,38880.0
2021-05-27 15:20:00,99.01,99.14,98.99,99.13,42667.0,94.2534,94.3771,94.2343,94.3676,42667.0
2021-05-27 15:25:00,99.14,99.16,99.07,99.13,54874.0,94.3771,94.3962,94.3105,94.3676,54874.0
2021-05-27 15:30:00,99.14,99.24,99.13,99.21,56145.0,94.3771,94.4723,94.3676,94.4438,56145.0
2021-05-27 15:35:00,99.21,99.28,99.14,99.23,73351.0,94.4438,94.5104,94.3771,94.4628,73351.0
2021-05-27 15:40:00,99.23,99.29,99.01,99.01,83458.0,94.4628,94.5199,94.2534,94.2534,83458.0
2021-05-27 15:45:00,99.02,99.23,98.98,99.15,63227.0,94.2629,94.4628,94.2248,94.3867,63227.0
2021-05-27 15:50:00,99.16,99.19,99.06,99.1,137376.0,94.3962,94.4247,94.301,94.3391,137376.0
2021-05-27 15:55:00,99.1,99.26,98.87,99.11,232114.0,94.3391,94.4914,94.1201,94.3486,232114.0
2021-05-28 09:30:00,99.71,100.06,99.29,100.0,80759.0,94.9198,95.2529,94.5199,95.1958,80759.0
2021-05-28 09:35:00,99.94,100.03,99.14,99.14,16060.0,95.1387,95.2244,94.3771,94.3771,16060.0
2021-05-28 09:40:00,99.12,99.3,99.12,99.21,22960.0,94.3581,94.5295,94.3581,94.4438,22960.0
2021-05-28 09:45:00,99.21,99.48,99.2,99.24,17445.0,94.4438,94.7008,94.4343,94.4723,17445.0
2021-05-28 09:50:00,99.25,99.39,99.11,99.39,18852.0,94.4819,94.6151,94.3486,94.6151,18852.0
2021-05-28 09:55:00,99.39,99.64,99.31,99.63,26936.0,94.6151,94.8531,94.539,94.8436,26936.0
2021-05-28 10:00:00,99.59,99.7,99.44,99.52,23890.0,94.8055,94.9102,94.6627,94.7389,23890.0
2021-05-28 10:05:00,99.52,99.53,99.36,99.37,24811.0,94.7389,94.7484,94.5866,94.5961,24811.0
2021-05-28 10:10:00,99.39,99.5,99.28,99.48,24727.0,94.6151,94.7198,94.5104,94.7008,24727.0
2021-05-28 10:15:00,99.44,99.58,99.37,99.38,12597.0,94.6627,94.796,94.5961,94.6056,12597.0
2021-05-28 10:20:00,99.38,99.48,99.25,99.48,11338.0,94.6056,94.7008,94.4819,94.7008,11338.0
2021-05-28 10:25:00,99.45,99.7,99.44,99.7,7429.0,94.6723,94.9102,94.6627,94.9102,7429.0
2021-05-28 10:30:00,99.7,99.71,99.6,99.67,9938.0,94.9102,94.9198,94.815,94.8817,9938.0
2021-05-28 10:35:00,99.7,99.7,99.54,99.6,7104.0,94.9102,94.9102,94.7579,94.815,7104.0
2021-05-28 10:40:00,99.57,99.78,99.57,99.78,9522.0,94.7865,94.9864,94.7865,94.9864,9522.0
2021-05-28 10:45:00,99.76,99.79,99.63,99.64,10834.0,94.9674,94.9959,94.8436,94.8531,10834.0
2021-05-28 10:50:00,99.66,99.67,99.46,99.46,7640.0,94.8722,94.8817,94.6818,94.6818,7640.0
2021-05-28 10:55:00,99.46,99.46,99.29,99.41,10116.0,94.6818,94.6818,94.5199,94.6342,10116.0
2021-05-28 11:00:00,99.41,99.41,99.31,99.31,7795.0,94.6342,94.6342,94.539,94.539,7795.0
2021-05-28 11:05:00,99.36,99.44,99.32,99.42,17854.0,94.5866,94.6627,94.5485,94.6437,17854.0
2021-05-28 11:10:00,99.42,99.57,99.41,99.56,10639.0,94.6437,94.7865,94.6342,94.777,10639.0
2021-05-28 11:15:00,99.57,99.65,99.56,99.63,11782.0,94.7865,94.8626,94.777,94.8436,11782.0
2021-05-28 11:20:00,99.64,99.66,99.58,99.59,7968.0,94.8531,94.8722,94.796,94.8055,7968.0
2021-05-28 11:25:00,99.59,99.72,99.58,99.69,11152.0,94.8055,94.9293,94.796,94.9007,11152.0
2021-05-28 11:30:00,99.71,99.79,99.64,99.64,29963.0,94.9198,94.9959,94.8531,94.8531,29963.0
2021-05-28 11:35:00,99.65,99.77,99.64,99.75,8625.0,94.8626,94.9769,94.8531,94.9578,8625.0
2021-05-28 11:40:00,99.76,99.8,99.72,99.76,15004.0,94.9674,95.0054,94.9293,94.9674,15004.0
2021-05-28 11:45:00,99.75,99.75,99.55,99.55,33195.0,94.9578,94.9578,94.7674,94.7674,33195.0
2021-05-28 11:50:00,99.55,99.71,99.53,99.61,14491.0,94.7674,94.9198,94.7484,94.8246,14491.0
2021-05-28 11:55:00,99.62,99.68,99.61,99.61,8466.0,94.8341,94.8912,94.8246,94.8246,8466.0
2021-05-28 12:00:00,99.62,99.62,99.52,99.59,10733.0,94.8341,94.8341,94.7389,94.8055,10733.0
2021-05-28 12:05:00,99.6,99.63,99.55,99.57,10275.0,94.815,94.8436,94.7674,94.7865,10275.0
2021-05-28 12:10:00,99.57,99.58,99.49,99.55,6889.0,94.7865,94.796,94.7103,94.7674,6889.0
2021-05-28 12:15:00,99.56,99.57,99.51,99.51,6073.0,94.777,94.7865,94.7294,94.7294,6073.0
2021-05-28 12:20:00,99.51,99.62,99.5,99.61,8176.0,94.7294,94.8341,94.7198,94.8246,8176.0
2021-05-28 12:25:00,99.62,99.62,99.5,99.57,12353.0,94.8341,94.8341,94.7198,94.7865,12353.0
2021-05-28 12:30:00,99.57,99.57,99.5,99.55,5485.0,94.7865,94.7865,94.7198,94.7674,5485.0
2021-05-28 12:35:00,99.59,99.59,99.49,99.51,8361.0,94.8055,94.8055,94.7103,94.7294,8361.0
2021-05-28 12:40:00,99.5,99.54,99.42,99.42,5341.0,94.7198,94.7579,94.6437,94.6437,5341.0
2021-05-28 12:45:00,99.41,99.41,99.25,99.3,10016.0,94.6342,94.6342,94.4819,94.5295,10016.0
2021-05-28 12:50:00,99.29,99.37,99.28,99.35,5073.0,94.5199,94.5961,94.5104,94.5771,5073.0
2021-05-28 12:55:00,99.35,99.37,99.23,99.23,7643.0,94.5771,94.5961,94.4628,94.4628,7643.0
2021-05-28 13:00:00,99.24,99.33,99.24,99.33,4163.0,94.4723,94.558,94.4723,94.558,4163.0
2021-05-28 13:05:00,99.33,99.33,99.25,99.26,6584.0,94.558,94.558,94.4819,94.4914,6584.0
2021-05-28 13:10:00,99.25,99.3,99.24,99.29,6206.0,94.4819,94.5295,94.4723,94.5199,6206.0
2021-05-28 13:15:00,99.3,99.39,99.25,99.38,9089.0,94.5295,94.6151,94.4819,94.6056,9089.0
2021-05-28 13:20:00,99.38,99.38,99.29,99.36,10150.0,94.6056,94.6056,94.5199,94.5866,10150.0
2021-05-28 13:25:00,99.37,99.44,99.37,99.43,6408.0,94.5961,94.6627,94.5961,94.6532,6408.0
2021-05-28 13:30:00,99.42,99.42,99.36,99.38,3354.0,94.6437,94.6437,94.5866,94.6056,3354.0
2021-05-28 13:35:00,99.4,99.57,99.4,99.51,15206.0,94.6247,94.7865,94.6247,94.7294,15206.0
2021-05-28 13:40:00,99.51,99.54,99.46,99.53,7883.0,94.7294,94.7579,94.6818,94.7484,7883.0
2021-05-28 13:45:00,99.59,99.59,99.47,99.48,5250.0,94.8055,94.8055,94.6913,94.7008,5250.0
2021-05-28 13:50:00,99.47,99.47,99.38,99.38,8000.0,94.6913,94.6913,94.6056,94.6056,8000.0
2021-05-28 13:55:00,99.35,99.42,99.34,99.34,7413.0,94.5771,94.6437,94.5675,94.5675,7413.0
2021-05-28 14:00:00,99.35,99.4,99.34,99.34,16607.0,94.5771,94.6247,94.5675,94.5675,16607.0
2021-05-28 14:05:00,99.35,99.36,99.26,99.27,10379.0,94.5771,94.5866,94.4914,94.5009,10379.0
2021-05-28 14:10:00,99.25,99.28,99.22,99.23,17948.0,94.4819,94.5104,94.4533,94.4628,17948.0
2021-05-28 14:15:00,99.23,99.28,99.2,99.28,11305.0,94.4628,94.5104,94.4343,94.5104,11305.0
2021-05-28 14:20:00,99.28,99.32,99.23,99.3,3882.0,94.5104,94.5485,94.4628,94.5295,3882.0
2021-05-28 14:25:00,99.29,99.29,99.2,99.22,10309.0,94.5199,94.5199,94.4343,94.4533,10309.0
2021-05-28 14:30:00,99.2,99.23,99.18,99.21,8891.0,94.4343,94.4628,94.4152,94.4438,8891.0
2021-05-28 14:35:00,99.23,99.28,99.22,99.23,5724.0,94.4628,94.5104,94.4533,94.4628,5724.0
2021-05-28 14:40:00,99.23,99.23,99.17,99.21,9678.0,94.4628,94.4628,94.4057,94.4438,9678.0
2021-05-28 14:45:00,99.2,99.32,99.19,99.31,6390.0,94.4343,94.5485,94.4247,94.539,6390.0
2021-05-28 14:50:00,99.31,99.33,99.25,99.27,7460.0,94.539,94.558,94.4819,94.5009,7460.0
2021-05-28 14:55:00,99.27,99.33,99.25,99.27,8154.0,94.5009,94.558,94.4819,94.5009,8154.0
2021-05-28 15:00:00,99.29,99.31,99.24,99.29,7172.0,94.5199,94.539,94.4723,94.5199,7172.0
2021-05-28 15:05:00,99.28,99.29,99.26,99.29,7597.0,94.5104,94.5199,94.4914,94.5199,7597.0
2021-05-28 15:10:00,99.31,99.4,99.26,99.4,8107.0,94.539,94.6247,94.4914,94.6247,8107.0
2021-05-28 15:15:00,99.39,99.47,99.35,99.39,9239.0,94.6151,94.6913,94.5771,94.6151,9239.0
2021-05-28 15:20:00,99.39,99.43,99.35,99.41,12957.0,94.6151,94.6532,94.5771,94.6342,12957.0
2021-05-28 15:25:00,99.4,99.45,99.32,99.35,22923.0,94.6247,94.6723,94.5485,94.5771,22923.0
2021-05-28 15:30:00,99.33,99.45,99.29,99.39,21658.0,94.558,94.6723,94.5199,94.6151,21658.0
2021-05-28 15:35:00,99.39,99.49,99.38,99.39,24489.0,94.6151,94.7103,94.6056,94.6151,24489.0
2021-05-28 15:40:00,99.38,99.39,99.29,99.33,26594.0,94.6056,94.6151,94.5199,94.558,26594.0
2021-05-28 15:45:00,99.34,99.39,99.24,99.31,48292.0,94.5675,94.6151,94.4723,94.539,48292.0
2021-05-28 15:50:00,99.32,99.44,99.23,99.25,47668.0,94.5485,94.6627,94.4628,94.4819,47668.0
2021-05-28 15:55:00,99.26,99.27,99.04,99.08,188148.0,94.4914,94.5009,94.2819,94.32,188148.0
2021-06-01 09:30:00,99.46,99.92,99.28,99.3,68373.0,94.6818,95.1197,94.5104,94.5295,68373.0
2021-06-01 09:35:00,99.3,99.36,98.86,98.92,20219.0,94.5295,94.5866,94.1106,94.1677,20219.0
2021-06-01 09:40:00,98.89,98.89,98.58,98.6,17479.0,94.1392,94.1392,93.844,93.8631,17479.0
2021-06-01 09:45:00,98.56,98.83,98.52,98.72,19868.0,93.825,94.082,93.7869,93.9773,19868.0
2021-06-01 09:50:00,98.73,99.1,98.71,99.08,15996.0,93.9868,94.3391,93.9678,94.32,15996.0
2021-06-01 09:55:00,99.06,99.06,98.86,98.88,8938.0,94.301,94.301,94.1106,94.1296,8938.0
2021-06-01 10:00:00,98.9,99.01,98.88,98.93,11739.0,94.1487,94.2534,94.1296,94.1772,11739.0
2021-06-01 10:05:00,98.9,98.98,98.84,98.84,6046.0,94.1487,94.2248,94.0916,94.0916,6046.0
2021-06-01 10:10:00,98.81,98.92,98.74,98.85,7458.0,94.063,94.1677,93.9964,94.1011,7458.0
2021-06-01 10:15:00,98.85,98.9,98.78,98.84,10523.0,94.1011,94.1487,94.0344,94.0916,10523.0
2021-06-01 10:20:00,98.86,99.15,98.83,99.12,17796.0,94.1106,94.3867,94.082,94.3581,17796.0
2021-06-01 10:25:00,99.13,99.3,99.11,99.3,10862.0,94.3676,94.5295,94.3486,94.5295,10862.0
2021-06-01 10:30:00,99.25,99.3,99.19,99.27,17717.0,94.4819,94.5295,94.4247,94.5009,17717.0
2021-06-01 10:35:00,99.25,99.4,99.24,99.35,12719.0,94.4819,94.6247,94.4723,94.5771,12719.0
2021-06-01 10:40:00,99.35,99.48,99.32,99.34,13551.0,94.5771,94.7008,94.5485,94.5675,13551.0
2021-06-01 10:45:00,99.32,99.32,99.18,99.2,8991.0,94.5485,94.5485,94.4152,94.4343,8991.0
2021-06-01 10:50:00,99.2,99.44,99.19,99.44,8344.0,94.4343,94.6627,94.4247,94.6627,8344.0
2021-06-01 10:55:00,99.46,99.78,99.45,99.69,15713.0,94.6818,94.9864,94.6723,94.9007,15713.0
2021-06-01 11:00:00,99.67,99.74,99.67,99.68,15887.0,94.8817,94.9483,94.8817,94.8912,15887.0
2021-06-01 11:05:00,99.69,99.86,99.68,99.86,12325.0,94.9007,95.0626,94.8912,95.0626,12325.0
2021-06-01 11:10:00,99.88,99.97,99.86,99.95,12309.0,95.0816,95.1673,95.0626,95.1482,12309.0
2021-06-01 11:15:00,99.95,100.22,99.93,100.22,33127.0,95.1482,95.4053,95.1292,95.4053,33127.0
2021-06-01 11:20:00,100.27,100.32,100.11,100.16,15840.0,95.4529,95.5005,95.3005,95.3481,15840.0
2021-06-01 11:25:00,100.17,100.21,100.15,100.19,9008.0,95.3577,95.3957,95.3386,95.3767,9008.0
2021-06-01 11:30:00,100.19,100.19,100.11,100.19,13127.0,95.3767,95.3767,95.3005,95.3767,13127.0
2021-06-01 11:35:00,100.2,100.29,100.18,100.27,11159.0,95.3862,95.4719,95.3672,95.4529,11159.0
2021-06-01 11:40:00,100.26,100.26,100.17,100.17,5093.0,95.4433,95.4433,95.3577,95.3577,5093.0
2021-06-01 11:45:00,100.17,100.19,100.02,100.05,18144.0,95.3577,95.3767,95.2149,95.2434,18144.0
2021-06-01 11:50:00,100.04,100.12,100.04,100.09,12950.0,95.2339,95.3101,95.2339,95.2815,12950.0
2021-06-01 11:55:00,100.09,100.23,100.09,100.14,8736.0,95.2815,95.4148,95.2815,95.3291,8736.0
2021-06-01 12:00:00,100.14,100.16,100.04,100.05,7992.0,95.3291,95.3481,95.2339,95.2434,7992.0
2021-06-01 12:05:00,100.03,100.15,100.02,100.06,12355.0,95.2244,95.3386,95.2149,95.2529,12355.0
2021-06-01 12:10:00,100.08,100.08,99.97,99.98,8648.0,95.272,95.272,95.1673,95.1768,8648.0
2021-06-01 12:15:00,99.97,100.0,99.92,99.93,14874.0,95.1673,95.1958,95.1197,95.1292,14874.0
2021-06-01 12:20:00,99.94,99.96,99.82,99.82,9902.0,95.1387,95.1577,95.0245,95.0245,9902.0
2021-06-01 12:25:00,99.82,99.84,99.65,99.68,10401.0,95.0245,95.0435,94.8626,94.8912,10401.0
2021-06-01 12:30:00,99.68,99.73,99.65,99.72,8724.0,94.8912,94.9388,94.8626,94.9293,8724.0
2021-06-01 12:35:00,99.73,99.74,99.68,99.73,5751.0,94.9388,94.9483,94.8912,94.9388,5751.0
2021-06-01 12:40:00,99.73,99.74,99.66,99.69,7282.0,94.9388,94.9483,94.8722,94.9007,7282.0
2021-06-01 12:45:00,99.69,99.7,99.6,99.65,5219.0,94.9007,94.9102,94.815,94.8626,5219.0
2021-06-01 12:50:00,99.64,99.64,99.53,99.57,6266.0,94.8531,94.8531,94.7484,94.7865,6266.0
2021-06-01 12:55:00,99.58,99.59,99.49,99.49,4214.0,94.796,94.8055,94.7103,94.7103,4214.0
2021-06-01 13:00:00,99.49,99.5,99.44,99.47,4543.0,94.7103,94.7198,94.6627,94.6913,4543.0
2021-06-01 13:05:00,99.45,99.45,99.39,99.41,4560.0,94.6723,94.6723,94.6151,94.6342,4560.0
2021-06-01 13:10:00,99.38,99.39,99.34,99.36,5696.0,94.6056,94.6151,94.5675,94.5866,5696.0
2021-06-01 13:15:00,99.33,99.39,99.31,99.33,6507.0,94.558,94.6151,94.539,94.558,6507.0
2021-06-01 13:20:00,99.31,99.31,99.24,99.25,8610.0,94.539,94.539,94.4723,94.4819,8610.0
2021-06-01 13:25:00,99.23,99.28,99.18,99.23,9450.0,94.4628,94.5104,94.4152,94.4628,9450.0
2021-06-01 13:30:00,99.23,99.27,99.19,99.26,7801.0,94.4628,94.5009,94.4247,94.4914,7801.0
2021-06-01 13:35:00,99.26,99.26,99.21,99.25,3964.0,94.4914,94.4914,94.4438,94.4819,3964.0
2021-06-01 13:40:00,99.24,99.29,99.23,99.23,6665.0,94.4723,94.5199,94.4628,94.4628,6665.0
2021-06-01 13:45:00,99.22,99.24,99.17,99.18,9408.0,94.4533,94.4723,94.4057,94.4152,9408.0
2021-06-01 13:50:00,99.18,99.2,99.12,99.12,7720.0,94.4152,94.4343,94.3581,94.3581,7720.0
2021-06-01 13:55:00,99.12,99.2,99.1,99.2,7091.0,94.3581,94.4343,94.3391,94.4343,7091.0
2021-06-01 14:00:00,99.2,99.24,99.07,99.23,34838.0,94.4343,94.4723,94.3105,94.4628,34838.0
2021-06-01 14:05:00,99.23,99.33,99.21,99.27,10443.0,94.4628,94.558,94.4438,94.5009,10443.0
2021-06-01 14:10:00,99.27,99.29,99.22,99.23,16056.0,94.5009,94.5199,94.4533,94.4628,16056.0
2021-06-01 14:15:00,99.22,99.23,99.16,99.22,5842.0,94.4533,94.4628,94.3962,94.4533,5842.0
2021-06-01 14:20:00,99.21,99.32,99.2,99.32,9882.0,94.4438,94.5485,94.4343,94.5485,9882.0
2021-06-01 14:25:00,99.32,99.43,99.32,99.43,9709.0,94.5485,94.6532,94.5485,94.6532,9709.0
2021-06-01 14:30:00,99.43,99.46,99.37,99.39,19162.0,94.6532,94.6818,94.5961,94.6151,19162.0
2021-06-01 14:35:00,99.4,99.42,99.35,99.35,9889.0,94.6247,94.6437,94.5771,94.5771,9889.0
2021-06-01 14:40:00,99.36,99.41,99.35,99.36,8153.0,94.5866,94.6342,94.5771,94.5866,8153.0
2021-06-01 14:45:00,99.36,99.41,99.33,99.41,11189.0,94.5866,94.6342,94.558,94.6342,11189.0
2021-06-01 14:50:00,99.41,99.46,99.39,99.44,9490.0,94.6342,94.6818,94.6151,94.6627,9490.0
2021-06-01 14:55:00,99.44,99.54,99.43,99.5,11738.0,94.6627,94.7579,94.6532,94.7198,11738.0
2021-06-01 15:00:00,99.5,99.52,99.45,99.46,8547.0,94.7198,94.7389,94.6723,94.6818,8547.0
2021-06-01 15:05:00,99.48,99.5,99.37,99.4,9910.0,94.7008,94.7198,94.5961,94.6247,9910.0
2021-06-01 15:10:00,99.41,99.43,99.37,99.39,10792.0,94.6342,94.6532,94.5961,94.6151,10792.0
2021-06-01 15:15:00,99.4,99.48,99.39,99.46,18935.0,94.6247,94.7008,94.6151,94.6818,18935.0
2021-06-01 15:20:00,99.46,99.55,99.45,99.55,18300.0,94.6818,94.7674,94.6723,94.7674,18300.0
2021-06-01 15:25:00,99.55,99.6,99.44,99.45,19370.0,94.7674,94.815,94.6627,94.6723,19370.0
2021-06-01 15:30:00,99.44,99.49,99.29,99.48,25415.0,94.6627,94.7103,94.5199,94.7008,25415.0
2021-06-01 15:35:00,99.49,99.49,99.27,99.29,18640.0,94.7103,94.7103,94.5009,94.5199,18640.0
2021-06-01 15:40:00,99.29,99.3,99.23,99.26,20301.0,94.5199,94.5295,94.4628,94.4914,20301.0
2021-06-01 15:45:00,99.28,99.37,99.27,99.37,37849.0,94.5104,94.5961,94.5009,94.5961,37849.0
2021-06-01 15:50:00,99.37,99.37,99.27,99.31,58527.0,94.5961,94.5961,94.5009,94.539,58527.0
2021-06-01 15:55:00,99.3,99.33,99.2,99.32,128480.0,94.5295,94.558,94.4343,94.5485,128480.0
2021-06-02 09:30:00,99.58,99.65,98.66,98.66,49221.0,94.796,94.8626,93.9202,93.9202,49221.0
2021-06-02 09:35:00,98.66,98.71,98.35,98.7,14218.0,93.9202,93.9678,93.6251,93.9583,14218.0
2021-06-02 09:40:00,98.67,98.95,98.49,98.9,14306.0,93.9297,94.1963,93.7584,94.1487,14306.0
2021-06-02 09:45:00,98.86,98.91,98.79,98.87,7119.0,94.1106,94.1582,94.044,94.1201,7119.0
2021-06-02 09:50:00,98.86,99.1,98.85,99.02,14451.0,94.1106,94.3391,94.1011,94.2629,14451.0
2021-06-02 09:55:00,99.01,99.29,98.99,99.15,11584.0,94.2534,94.5199,94.2343,94.3867,11584.0
2021-06-02 10:00:00,99.17,99.33,99.07,99.07,49470.0,94.4057,94.558,94.3105,94.3105,49470.0
2021-06-02 10:05:00,99.09,99.3,99.09,99.29,10208.0,94.3295,94.5295,94.3295,94.5199,10208.0
2021-06-02 10:10:00,99.31,99.54,99.31,99.53,11447.0,94.539,94.7579,94.539,94.7484,11447.0
2021-06-02 10:15:00,99.5,99.53,99.29,99.31,24778.0,94.7198,94.7484,94.5199,94.539,24778.0
2021-06-02 10:20:00,99.27,99.33,99.24,99.29,6434.0,94.5009,94.558,94.4723,94.5199,6434.0
2021-06-02 10:25:00,99.3,99.35,99.27,99.28,5355.0,94.5295,94.5771,94.5009,94.5104,5355.0
2021-06-02 10:30:00,99.26,99.31,99.23,99.3,12014.0,94.4914,94.539,94.4628,94.5295,12014.0
2021-06-02 10:35:00,99.28,99.3,99.13,99.24,15296.0,94.5104,94.5295,94.3676,94.4723,15296.0
2021-06-02 10:40:00,99.23,99.23,99.14,99.16,18690.0,94.4628,94.4628,94.3771,94.3962,18690.0
2021-06-02 10:45:00,99.16,99.25,99.16,99.2,21553.0,94.3962,94.4819,94.3962,94.4343,21553.0
2021-06-02 10:50:00,99.21,99.3,99.21,99.28,9682.0,94.4438,94.5295,94.4438,94.5104,9682.0
2021-06-02 10:55:00,99.28,99.38,99.28,99.38,10902.0,94.5104,94.6056,94.5104,94.6056,10902.0
2021-06-02 11:00:00,99.37,99.55,99.31,99.55,25277.0,94.5961,94.7674,94.539,94.7674,25277.0
2021-06-02 11:05:00,99.55,99.72,99.53,99.7,22510.0,94.7674,94.9293,94.7484,94.9102,22510.0
2021-06-02 11:10:00,99.69,99.83,99.68,99.81,23468.0,94.9007,95.034,94.8912,95.015,23468.0
2021-06-02 11:15:00,99.81,99.85,99.77,99.8,17565.0,95.015,95.053,94.9769,95.0054,17565.0
2021-06-02 11:20:00,99.81,99.91,99.81,99.89,17456.0,95.015,95.1102,95.015,95.0911,17456.0
2021-06-02 11:25:00,99.88,99.89,99.81,99.86,9008.0,95.0816,95.0911,95.015,95.0626,9008.0
2021-06-02 11:30:00,99.87,99.94,99.85,99.9,14939.0,95.0721,95.1387,95.053,95.1006,14939.0
2021-06-02 11:35:00,99.9,100.03,99.9,99.91,59655.0,95.1006,95.2244,95.1006,95.1102,59655.0
2021-06-02 11:40:00,99.92,99.92,99.82,99.83,10160.0,95.1197,95.1197,95.0245,95.034,10160.0
2021-06-02 11:45:00,99.83,99.86,99.81,99.84,10923.0,95.034,95.0626,95.015,95.0435,10923.0
2021-06-02 11:50:00,99.84,99.98,99.8,99.8,23964.0,95.0435,95.1768,95.0054,95.0054,23964.0
2021-06-02 11:55:00,99.78,99.78,99.61,99.68,14801.0,94.9864,94.9864,94.8246,94.8912,14801.0
2021-06-02 12:00:00,99.72,99.79,99.68,99.77,10792.0,94.9293,94.9959,94.8912,94.9769,10792.0
2021-06-02 12:05:00,99.75,99.83,99.75,99.79,9566.0,94.9578,95.034,94.9578,94.9959,9566.0
2021-06-02 12:10:00,99.79,99.85,99.79,99.83,7465.0,94.9959,95.053,94.9959,95.034,7465.0
2021-06-02 12:15:00,99.83,99.85,99.81,99.84,8011.0,95.034,95.053,95.015,95.0435,8011.0
2021-06-02 12:20:00,99.83,100.0,99.82,99.99,12087.0,95.034,95.1958,95.0245,95.1863,12087.0
2021-06-02 12:25:00,99.99,100.04,99.97,100.0,23245.0,95.1863,95.2339,95.1673,95.1958,23245.0
2021-06-02 12:30:00,100.01,100.17,100.01,100.16,29964.0,95.2053,95.3577,95.2053,95.3481,29964.0
2021-06-02 12:35:00,100.15,100.16,100.01,100.05,24351.0,95.3386,95.3481,95.2053,95.2434,24351.0
2021-06-02 12:40:00,100.06,100.09,100.0,100.07,15296.0,95.2529,95.2815,95.1958,95.2625,15296.0
2021-06-02 12:45:00,100.08,100.29,100.07,100.28,37445.0,95.272,95.4719,95.2625,95.4624,37445.0
2021-06-02 12:50:00,100.29,100.32,100.09,100.1,23748.0,95.4719,95.5005,95.2815,95.291,23748.0
2021-06-02 12:55:00,100.09,100.13,100.03,100.12,24864.0,95.2815,95.3196,95.2244,95.3101,24864.0
2021-06-02 13:00:00,100.12,100.2,100.11,100.2,13957.0,95.3101,95.3862,95.3005,95.3862,13957.0
2021-06-02 13:05:00,100.21,100.31,100.2,100.31,23226.0,95.3957,95.4909,95.3862,95.4909,23226.0
2021-06-02 13:10:00,100.3,100.3,100.16,100.16,24454.0,95.4814,95.4814,95.3481,95.3481,24454.0
2021-06-02 13:15:00,100.18,100.18,100.07,100.07,17069.0,95.3672,95.3672,95.2625,95.2625,17069.0
2021-06-02 13:20:00,100.04,100.16,100.04,100.15,19213.0,95.2339,95.3481,95.2339,95.3386,19213.0
2021-06-02 13:25:00,100.16,100.31,100.15,100.3,18015.0,95.3481,95.4909,95.3386,95.4814,18015.0
2021-06-02 13:30:00,100.29,100.29,100.14,100.15,9848.0,95.4719,95.4719,95.3291,95.3386,9848.0
2021-06-02 13:35:00,100.15,100.28,100.14,100.28,15424.0,95.3386,95.4624,95.3291,95.4624,15424.0
2021-06-02 13:40:00,100.29,100.39,100.28,100.36,13224.0,95.4719,95.5671,95.4624,95.5385,13224.0
2021-06-02 13:45:00,100.37,100.38,100.26,100.3,34297.0,95.5481,95.5576,95.4433,95.4814,34297.0
2021-06-02 13:50:00,100.29,100.34,100.25,100.27,11792.0,95.4719,95.5195,95.4338,95.4529,11792.0
2021-06-02 13:55:00,100.26,100.37,100.22,100.31,14917.0,95.4433,95.5481,95.4053,95.4909,14917.0
2021-06-02 14:00:00,100.31,100.35,100.31,100.34,6433.0,95.4909,95.529,95.4909,95.5195,6433.0
2021-06-02 14:05:00,100.34,100.37,100.19,100.19,21738.0,95.5195,95.5481,95.3767,95.3767,21738.0
2021-06-02 14:10:00,100.17,100.29,100.17,100.28,9649.0,95.3577,95.4719,95.3577,95.4624,9649.0
2021-06-02 14:15:00,100.29,100.38,100.28,100.37,17398.0,95.4719,95.5576,95.4624,95.5481,17398.0
2021-06-02 14:20:00,100.37,100.43,100.32,100.43,19681.0,95.5481,95.6052,95.5005,95.6052,19681.0
2021-06-02 14:25:00,100.43,100.44,100.32,100.34,13783.0,95.6052,95.6147,95.5005,95.5195,13783.0
2021-06-02 14:30:00,100.34,100.35,100.3,100.35,10525.0,95.5195,95.529,95.4814,95.529,10525.0
2021-06-02 14:35:00,100.35,100.36,100.29,100.34,10338.0,95.529,95.5385,95.4719,95.5195,10338.0
2021-06-02 14:40:00,100.34,100.36,100.31,100.34,7754.0,95.5195,95.5385,95.4909,95.5195,7754.0
2021-06-02 14:45:00,100.34,100.36,100.31,100.32,12008.0,95.5195,95.5385,95.4909,95.5005,12008.0
2021-06-02 14:50:00,100.3,100.34,100.29,100.34,8876.0,95.4814,95.5195,95.4719,95.5195,8876.0
2021-06-02 14:55:00,100.34,100.37,100.29,100.3,12774.0,95.5195,95.5481,95.4719,95.4814,12774.0
2021-06-02 15:00:00,100.3,100.35,100.27,100.33,11329.0,95.4814,95.529,95.4529,95.51,11329.0
2021-06-02 15:05:00,100.34,100.39,100.34,100.39,12341.0,95.5195,95.5671,95.5195,95.5671,12341.0
2021-06-02 15:10:00,100.39,100.43,100.35,100.41,10301.0,95.5671,95.6052,95.529,95.5861,10301.0
2021-06-02 15:15:00,100.42,100.45,100.36,100.36,10583.0,95.5957,95.6242,95.5385,95.5385,10583.0
2021-06-02 15:20:00,100.35,100.38,100.32,100.33,11992.0,95.529,95.5576,95.5005,95.51,11992.0
2021-06-02 15:25:00,100.32,100.35,100.3,100.34,14946.0,95.5005,95.529,95.4814,95.5195,14946.0
2021-06-02 15:30:00,100.33,100.35,100.28,100.3,30910.0,95.51,95.529,95.4624,95.4814,30910.0
2021-06-02 15:35:00,100.31,100.46,100.3,100.45,25066.0,95.4909,95.6337,95.4814,95.6242,25066.0
2021-06-02 15:40:00,100.45,100.52,100.42,100.48,32550.0,95.6242,95.6908,95.5957,95.6528,32550.0
2021-06-02 15:45:00,100.5,100.59,100.48,100.53,30777.0,95.6718,95.7575,95.6528,95.7004,30777.0
2021-06-02 15:50:00,100.52,100.57,100.48,100.54,54325.0,95.6908,95.7384,95.6528,95.7099,54325.0
2021-06-02 15:55:00,100.53,100.66,100.47,100.48,158556.0,95.7004,95.8241,95.6432,95.6528,158556.0
2021-06-03 09:30:00,100.24,100.9,100.0,100.79,39255.0,95.4243,96.0526,95.1958,95.9479,39255.0
2021-06-03 09:35:00,100.79,100.8,100.28,100.28,8999.0,95.9479,95.9574,95.4624,95.4624,8999.0
2021-06-03 09:40:00,100.26,100.51,100.21,100.45,15239.0,95.4433,95.6813,95.3957,95.6242,15239.0
2021-06-03 09:45:00,100.44,100.53,100.31,100.42,28150.0,95.6147,95.7004,95.4909,95.5957,28150.0
2021-06-03 09:50:00,100.43,100.79,100.42,100.55,30202.0,95.6052,95.9479,95.5957,95.7194,30202.0
2021-06-03 09:55:00,100.55,100.8,100.43,100.43,21232.0,95.7194,95.9574,95.6052,95.6052,21232.0
2021-06-03 10:00:00,100.45,100.49,100.33,100.37,29534.0,95.6242,95.6623,95.51,95.5481,29534.0
2021-06-03 10:05:00,100.37,100.51,100.33,100.39,21964.0,95.5481,95.6813,95.51,95.5671,21964.0
2021-06-03 10:10:00,100.37,100.45,100.28,100.44,12455.0,95.5481,95.6242,95.4624,95.6147,12455.0
2021-06-03 10:15:00,100.44,100.51,100.37,100.42,17066.0,95.6147,95.6813,95.5481,95.5957,17066.0
2021-06-03 10:20:00,100.45,100.45,100.25,100.35,14873.0,95.6242,95.6242,95.4338,95.529,14873.0
2021-06-03 10:25:00,100.33,100.34,100.22,100.27,9307.0,95.51,95.5195,95.4053,95.4529,9307.0
2021-06-03 10:30:00,100.26,100.29,100.1,100.17,11751.0,95.4433,95.4719,95.291,95.3577,11751.0
2021-06-03 10:35:00,100.15,100.3,100.15,100.22,9487.0,95.3386,95.4814,95.3386,95.4053,9487.0
2021-06-03 10:40:00,100.2,100.25,100.15,100.18,8700.0,95.3862,95.4338,95.3386,95.3672,8700.0
2021-06-03 10:45:00,100.16,100.24,100.09,100.19,10384.0,95.3481,95.4243,95.2815,95.3767,10384.0
2021-06-03 10:50:00,100.19,100.37,100.14,100.33,37033.0,95.3767,95.5481,95.3291,95.51,37033.0
2021-06-03 10:55:00,100.33,100.42,100.27,100.36,13063.0,95.51,95.5957,95.4529,95.5385,13063.0
2021-06-03 11:00:00,100.36,100.51,100.34,100.5,13369.0,95.5385,95.6813,95.5195,95.6718,13369.0
2021-06-03 11:05:00,100.5,100.78,100.5,100.75,13213.0,95.6718,95.9384,95.6718,95.9098,13213.0
2021-06-03 11:10:00,100.76,100.9,100.74,100.9,11171.0,95.9193,96.0526,95.9003,96.0526,11171.0
2021-06-03 11:15:00,100.9,100.97,100.89,100.97,12432.0,96.0526,96.1192,96.0431,96.1192,12432.0
2021-06-03 11:20:00,100.94,101.09,100.91,101.09,17868.0,96.0907,96.2335,96.0621,96.2335,17868.0
2021-06-03 11:25:00,101.1,101.14,100.95,100.96,10026.0,96.243,96.2811,96.1002,96.1097,10026.0
2021-06-03 11:30:00,100.95,100.97,100.86,100.87,21511.0,96.1002,96.1192,96.0145,96.024,21511.0
2021-06-03 11:35:00,100.87,100.91,100.72,100.76,11999.0,96.024,96.0621,95.8812,95.9193,11999.0
2021-06-03 11:40:00,100.75,100.84,100.7,100.83,9857.0,95.9098,95.9955,95.8622,95.986,9857.0
2021-06-03 11:45:00,100.83,100.88,100.67,100.69,7817.0,95.986,96.0336,95.8336,95.8527,7817.0
2021-06-03 11:50:00,100.67,100.7,100.62,100.7,8348.0,95.8336,95.8622,95.786,95.8622,8348.0
2021-06-03 11:55:00,100.69,100.74,100.61,100.63,9152.0,95.8527,95.9003,95.7765,95.7956,9152.0
2021-06-03 12:00:00,100.64,100.67,100.57,100.58,11842.0,95.8051,95.8336,95.7384,95.748,11842.0
2021-06-03 12:05:00,100.59,100.64,100.58,100.61,9561.0,95.7575,95.8051,95.748,95.7765,9561.0
2021-06-03 12:10:00,100.61,100.65,100.6,100.6,6875.0,95.7765,95.8146,95.767,95.767,6875.0
2021-06-03 12:15:00,100.61,100.69,100.6,100.63,10049.0,95.7765,95.8527,95.767,95.7956,10049.0
2021-06-03 12:20:00,100.62,100.63,100.51,100.54,5762.0,95.786,95.7956,95.6813,95.7099,5762.0
2021-06-03 12:25:00,100.55,100.55,100.47,100.5,8571.0,95.7194,95.7194,95.6432,95.6718,8571.0
2021-06-03 12:30:00,100.51,100.71,100.5,100.71,8411.0,95.6813,95.8717,95.6718,95.8717,8411.0
2021-06-03 12:35:00,100.71,100.71,100.67,100.7,7547.0,95.8717,95.8717,95.8336,95.8622,7547.0
2021-06-03 12:40:00,100.71,100.79,100.7,100.76,8462.0,95.8717,95.9479,95.8622,95.9193,8462.0
2021-06-03 12:45:00,100.77,100.81,100.7,100.7,7481.0,95.9288,95.9669,95.8622,95.8622,7481.0
2021-06-03 12:50:00,100.71,100.71,100.64,100.65,5688.0,95.8717,95.8717,95.8051,95.8146,5688.0
2021-06-03 12:55:00,100.65,100.65,100.58,100.62,10984.0,95.8146,95.8146,95.748,95.786,10984.0
2021-06-03 13:00:00,100.61,100.61,100.5,100.53,8144.0,95.7765,95.7765,95.6718,95.7004,8144.0
2021-06-03 13:05:00,100.55,100.56,100.43,100.51,9865.0,95.7194,95.7289,95.6052,95.6813,9865.0
2021-06-03 13:10:00,100.51,100.53,100.31,100.45,20075.0,95.6813,95.7004,95.4909,95.6242,20075.0
2021-06-03 13:15:00,100.45,100.52,100.42,100.49,8990.0,95.6242,95.6908,95.5957,95.6623,8990.0
2021-06-03 13:20:00,100.51,100.55,100.47,100.55,7679.0,95.6813,95.7194,95.6432,95.7194,7679.0
2021-06-03 13:25:00,100.54,100.56,100.47,100.49,9790.0,95.7099,95.7289,95.6432,95.6623,9790.0
2021-06-03 13:30:00,100.48,100.54,100.47,100.51,7041.0,95.6528,95.7099,95.6432,95.6813,7041.0
2021-06-03 13:35:00,100.49,100.5,100.41,100.45,8032.0,95.6623,95.6718,95.5861,95.6242,8032.0
2021-06-03 13:40:00,100.45,100.45,100.37,100.38,5032.0,95.6242,95.6242,95.5481,95.5576,5032.0
2021-06-03 13:45:00,100.39,100.5,100.37,100.48,15114.0,95.5671,95.6718,95.5481,95.6528,15114.0
2021-06-03 13:50:00,100.49,100.52,100.4,100.41,10636.0,95.6623,95.6908,95.5766,95.5861,10636.0
2021-06-03 13:55:00,100.41,100.43,100.29,100.31,10068.0,95.5861,95.6052,95.4719,95.4909,10068.0
2021-06-03 14:00:00,100.31,100.37,100.3,100.33,10066.0,95.4909,95.5481,95.4814,95.51,10066.0
2021-06-03 14:05:00,100.31,100.35,100.28,100.31,11052.0,95.4909,95.529,95.4624,95.4909,11052.0
2021-06-03 14:10:00,100.31,100.32,100.2,100.2,10964.0,95.4909,95.5005,95.3862,95.3862,10964.0
2021-06-03 14:15:00,100.2,100.27,100.18,100.23,10849.0,95.3862,95.4529,95.3672,95.4148,10849.0
2021-06-03 14:20:00,100.22,100.24,100.2,100.23,10703.0,95.4053,95.4243,95.3862,95.4148,10703.0
2021-06-03 14:25:00,100.23,100.26,100.21,100.25,8150.0,95.4148,95.4433,95.3957,95.4338,8150.0
2021-06-03 14:30:00,100.25,100.42,100.25,100.39,9614.0,95.4338,95.5957,95.4338,95.5671,9614.0
2021-06-03 14:35:00,100.39,100.39,100.31,100.33,9215.0,95.5671,95.5671,95.4909,95.51,9215.0
2021-06-03 14:40:00,100.33,100.37,100.32,100.32,6337.0,95.51,95.5481,95.5005,95.5005,6337.0
2021-06-03 14:45:00,100.33,100.34,100.26,100.34,15298.0,95.51,95.5195,95.4433,95.5195,15298.0
2021-06-03 14:50:00,100.32,100.47,100.32,100.44,10626.0,95.5005,95.6432,95.5005,95.6147,10626.0
2021-06-03 14:55:00,100.44,100.45,100.33,100.33,8777.0,95.6147,95.6242,95.51,95.51,8777.0
2021-06-03 15:00:00,100.34,100.35,100.27,100.34,9778.0,95.5195,95.529,95.4529,95.5195,9778.0
2021-06-03 15:05:00,100.33,100.34,100.29,100.31,6102.0,95.51,95.5195,95.4719,95.4909,6102.0
2021-06-03 15:10:00,100.31,100.33,100.27,100.32,8879.0,95.4909,95.51,95.4529,95.5005,8879.0
2021-06-03 15:15:00,100.31,100.37,100.29,100.36,10471.0,95.4909,95.5481,95.4719,95.5385,10471.0
2021-06-03 15:20:00,100.35,100.39,100.3,100.31,10734.0,95.529,95.5671,95.4814,95.4909,10734.0
2021-06-03 15:25:00,100.31,100.37,100.25,100.34,14147.0,95.4909,95.5481,95.4338,95.5195,14147.0
2021-06-03 15:30:00,100.31,100.32,100.21,100.25,24222.0,95.4909,95.5005,95.3957,95.4338,24222.0
2021-06-03 15:35:00,100.23,100.27,100.22,100.23,19941.0,95.4148,95.4529,95.4053,95.4148,19941.0
2021-06-03 15:40:00,100.23,100.29,100.22,100.26,27562.0,95.4148,95.4719,95.4053,95.4433,27562.0
2021-06-03 15:45:00,100.26,100.26,100.2,100.25,34186.0,95.4433,95.4433,95.3862,95.4338,34186.0
2021-06-03 15:50:00,100.25,100.26,100.07,100.09,57928.0,95.4338,95.4433,95.2625,95.2815,57928.0
2021-06-03 15:55:00,100.08,100.09,99.95,99.96,157398.0,95.272,95.2815,95.1482,95.1577,157398.0
2021-06-04 09:30:00,100.26,100.36,99.97,100.18,23583.0,95.4433,95.5385,95.1673,95.3672,23583.0
2021-06-04 09:35:00,100.12,100.16,99.94,100.01,9014.0,95.3101,95.3481,95.1387,95.2053,9014.0
2021-06-04 09:40:00,100.04,100.07,99.95,99.97,14458.0,95.2339,95.2625,95.1482,95.1673,14458.0
2021-06-04 09:45:00,99.91,99.91,99.73,99.84,12408.0,95.1102,95.1102,94.9388,95.0435,12408.0
2021-06-04 09:50:00,99.83,99.96,99.77,99.89,11930.0,95.034,95.1577,94.9769,95.0911,11930.0
2021-06-04 09:55:00,99.88,100.1,99.87,100.08,15606.0,95.0816,95.291,95.0721,95.272,15606.0
2021-06-04 10:00:00,100.06,100.07,99.78,99.83,17848.0,95.2529,95.2625,94.9864,95.034,17848.0
2021-06-04 10:05:00,99.83,99.92,99.82,99.87,8096.0,95.034,95.1197,95.0245,95.0721,8096.0
2021-06-04 10:10:00,99.85,99.91,99.8,99.9,7481.0,95.053,95.1102,95.0054,95.1006,7481.0
2021-06-04 10:15:00,99.9,99.91,99.78,99.84,9086.0,95.1006,95.1102,94.9864,95.0435,9086.0
2021-06-04 10:20:00,99.84,99.9,99.81,99.83,5408.0,95.0435,95.1006,95.015,95.034,5408.0
2021-06-04 10:25:00,99.79,99.82,99.62,99.65,8913.0,94.9959,95.0245,94.8341,94.8626,8913.0
2021-06-04 10:30:00,99.6,99.76,99.59,99.71,6516.0,94.815,94.9674,94.8055,94.9198,6516.0
2021-06-04 10:35:00,99.67,99.75,99.67,99.73,8039.0,94.8817,94.9578,94.8817,94.9388,8039.0
2021-06-04 10:40:00,99.75,99.84,99.71,99.77,6638.0,94.9578,95.0435,94.9198,94.9769,6638.0
2021-06-04 10:45:00,99.77,99.8,99.71,99.71,4596.0,94.9769,95.0054,94.9198,94.9198,4596.0
2021-06-04 10:50:00,99.72,99.82,99.69,99.8,3892.0,94.9293,95.0245,94.9007,95.0054,3892.0
2021-06-04 10:55:00,99.81,99.84,99.78,99.8,9152.0,95.015,95.0435,94.9864,95.0054,9152.0
2021-06-04 11:00:00,99.81,99.88,99.8,99.87,6627.0,95.015,95.0816,95.0054,95.0721,6627.0
2021-06-04 11:05:00,99.89,99.89,99.79,99.84,5317.0,95.0911,95.0911,94.9959,95.0435,5317.0
2021-06-04 11:10:00,99.83,99.84,99.78,99.82,5065.0,95.034,95.0435,94.9864,95.0245,5065.0
2021-06-04 11:15:00,99.81,99.84,99.81,99.83,5260.0,95.015,95.0435,95.015,95.034,5260.0
2021-06-04 11:20:00,99.81,99.83,99.75,99.77,12461.0,95.015,95.034,94.9578,94.9769,12461.0
2021-06-04 11:25:00,99.79,99.8,99.69,99.78,7493.0,94.9959,95.0054,94.9007,94.9864,7493.0
2021-06-04 11:30:00,99.78,99.85,99.76,99.79,4662.0,94.9864,95.053,94.9674,94.9959,4662.0
2021-06-04 11:35:00,99.81,99.86,99.74,99.74,5980.0,95.015,95.0626,94.9483,94.9483,5980.0
2021-06-04 11:40:00,99.73,99.75,99.7,99.72,6285.0,94.9388,94.9578,94.9102,94.9293,6285.0
2021-06-04 11:45:00,99.74,99.76,99.63,99.7,4608.0,94.9483,94.9674,94.8436,94.9102,4608.0
2021-06-04 11:50:00,99.69,99.73,99.62,99.62,4192.0,94.9007,94.9388,94.8341,94.8341,4192.0
2021-06-04 11:55:00,99.61,99.64,99.56,99.64,3694.0,94.8246,94.8531,94.777,94.8531,3694.0
2021-06-04 12:00:00,99.61,99.64,99.6,99.64,3537.0,94.8246,94.8531,94.815,94.8531,3537.0
2021-06-04 12:05:00,99.66,99.71,99.62,99.64,4455.0,94.8722,94.9198,94.8341,94.8531,4455.0
2021-06-04 12:10:00,99.66,99.68,99.62,99.66,4818.0,94.8722,94.8912,94.8341,94.8722,4818.0
2021-06-04 12:15:00,99.66,99.68,99.6,99.6,3040.0,94.8722,94.8912,94.815,94.815,3040.0
2021-06-04 12:20:00,99.59,99.62,99.58,99.6,3136.0,94.8055,94.8341,94.796,94.815,3136.0
2021-06-04 12:25:00,99.61,99.63,99.55,99.57,6011.0,94.8246,94.8436,94.7674,94.7865,6011.0
2021-06-04 12:30:00,99.57,99.63,99.57,99.63,3849.0,94.7865,94.8436,94.7865,94.8436,3849.0
2021-06-04 12:35:00,99.66,99.72,99.64,99.65,5162.0,94.8722,94.9293,94.8531,94.8626,5162.0
2021-06-04 12:40:00,99.66,99.71,99.64,99.7,4835.0,94.8722,94.9198,94.8531,94.9102,4835.0
2021-06-04 12:45:00,99.71,99.73,99.67,99.72,6148.0,94.9198,94.9388,94.8817,94.9293,6148.0
2021-06-04 12:50:00,99.71,99.83,99.7,99.83,9678.0,94.9198,95.034,94.9102,95.034,9678.0
2021-06-04 12:55:00,99.83,99.9,99.82,99.85,8856.0,95.034,95.1006,95.0245,95.053,8856.0
2021-06-04 13:00:00,99.87,99.93,99.87,99.92,7560.0,95.0721,95.1292,95.0721,95.1197,7560.0
2021-06-04 13:05:00,99.9,99.98,99.9,99.97,5972.0,95.1006,95.1768,95.1006,95.1673,5972.0
2021-06-04 13:10:00,99.96,99.97,99.91,99.91,3936.0,95.1577,95.1673,95.1102,95.1102,3936.0
2021-06-04 13:15:00,99.9,99.9,99.84,99.86,5678.0,95.1006,95.1006,95.0435,95.0626,5678.0
2021-06-04 13:20:00,99.87,99.91,99.85,99.88,5967.0,95.0721,95.1102,95.053,95.0816,5967.0
2021-06-04 13:25:00,99.9,99.92,99.87,99.91,6543.0,95.1006,95.1197,95.0721,95.1102,6543.0
2021-06-04 13:30:00,99.92,99.94,99.89,99.93,5839.0,95.1197,95.1387,95.0911,95.1292,5839.0
2021-06-04 13:35:00,99.94,100.04,99.9,100.04,10970.0,95.1387,95.2339,95.1006,95.2339,10970.0
2021-06-04 13:40:00,100.02,100.02,99.95,99.98,5118.0,95.2149,95.2149,95.1482,95.1768,5118.0
2021-06-04 13:45:00,99.98,99.99,99.94,99.98,3997.0,95.1768,95.1863,95.1387,95.1768,3997.0
2021-06-04 13:50:00,99.97,99.99,99.94,99.94,5611.0,95.1673,95.1863,95.1387,95.1387,5611.0
2021-06-04 13:55:00,99.95,99.95,99.91,99.93,5252.0,95.1482,95.1482,95.1102,95.1292,5252.0
2021-06-04 14:00:00,99.96,100.0,99.94,99.98,6610.0,95.1577,95.1958,95.1387,95.1768,6610.0
2021-06-04 14:05:00,99.99,99.99,99.95,99.98,3197.0,95.1863,95.1863,95.1482,95.1768,3197.0
2021-06-04 14:10:00,99.98,100.03,99.97,100.02,8072.0,95.1768,95.2244,95.1673,95.2149,8072.0
2021-06-04 14:15:00,100.01,100.02,100.0,100.0,2790.0,95.2053,95.2149,95.1958,95.1958,2790.0
2021-06-04 14:20:00,100.0,100.03,99.98,100.0,9524.0,95.1958,95.2244,95.1768,95.1958,9524.0
2021-06-04 14:25:00,100.0,100.06,100.0,100.04,8701.0,95.1958,95.2529,95.1958,95.2339,8701.0
2021-06-04 14:30:00,100.03,100.06,100.01,100.04,11431.0,95.2244,95.2529,95.2053,95.2339,11431.0
2021-06-04 14:35:00,100.04,100.19,100.04,100.16,6426.0,95.2339,95.3767,95.2339,95.3481,6426.0
2021-06-04 14:40:00,100.15,100.23,100.13,100.22,5882.0,95.3386,95.4148,95.3196,95.4053,5882.0
2021-06-04 14:45:00,100.23,100.24,100.15,100.19,5821.0,95.4148,95.4243,95.3386,95.3767,5821.0
2021-06-04 14:50:00,100.19,100.25,100.19,100.25,6443.0,95.3767,95.4338,95.3767,95.4338,6443.0
2021-06-04 14:55:00,100.26,100.3,100.24,100.3,8411.0,95.4433,95.4814,95.4243,95.4814,8411.0
2021-06-04 15:00:00,100.31,100.35,100.29,100.34,6858.0,95.4909,95.529,95.4719,95.5195,6858.0
2021-06-04 15:05:00,100.33,100.34,100.29,100.34,7385.0,95.51,95.5195,95.4719,95.5195,7385.0
2021-06-04 15:10:00,100.34,100.37,100.33,100.36,5875.0,95.5195,95.5481,95.51,95.5385,5875.0
2021-06-04 15:15:00,100.37,100.4,100.32,100.38,7990.0,95.5481,95.5766,95.5005,95.5576,7990.0
2021-06-04 15:20:00,100.35,100.42,100.35,100.41,7403.0,95.529,95.5957,95.529,95.5861,7403.0
2021-06-04 15:25:00,100.39,100.47,100.39,100.47,5643.0,95.5671,95.6432,95.5671,95.6432,5643.0
2021-06-04 15:30:00,100.47,100.47,100.39,100.46,6052.0,95.6432,95.6432,95.5671,95.6337,6052.0
2021-06-04 15:35:00,100.45,100.47,100.36,100.39,12667.0,95.6242,95.6432,95.5385,95.5671,12667.0
2021-06-04 15:40:00,100.38,100.46,100.34,100.46,20832.0,95.5576,95.6337,95.5195,95.6337,20832.0
2021-06-04 15:45:00,100.45,100.45,100.35,100.38,50161.0,95.6242,95.6242,95.529,95.5576,50161.0
2021-06-04 15:50:00,100.36,100.55,100.36,100.54,38044.0,95.5385,95.7194,95.5385,95.7099,38044.0
2021-06-04 15:55:00,100.53,100.56,100.36,100.36,73503.0,95.7004,95.7289,95.5385,95.5385,73503.0
2021-06-07 09:30:00,98.75,98.75,96.9,97.47,163600.0,94.0059,94.0059,92.2448,92.7874,163600.0
2021-06-07 09:35:00,97.34,97.38,96.15,97.09,87262.0,92.6636,92.7017,91.5308,92.4256,87262.0
2021-06-07 09:40:00,97.07,97.18,96.01,96.61,116271.0,92.4066,92.5113,91.3975,91.9687,116271.0
2021-06-07 09:45:00,96.58,96.65,96.16,96.35,146922.0,91.9401,92.0068,91.5403,91.7212,146922.0
2021-06-07 09:50:00,96.34,96.59,96.26,96.45,74710.0,91.7117,91.9496,91.6355,91.8164,74710.0
2021-06-07 09:55:00,96.44,96.54,96.26,96.34,58481.0,91.8069,91.9021,91.6355,91.7117,58481.0
2021-06-07 10:00:00,96.36,96.4,96.13,96.2,114511.0,91.7307,91.7688,91.5117,91.5784,114511.0
2021-06-07 10:05:00,96.23,96.33,96.15,96.28,42620.0,91.6069,91.7021,91.5308,91.6545,42620.0
2021-06-07 10:10:00,96.27,96.52,96.27,96.46,43547.0,91.645,91.883,91.645,91.8259,43547.0
2021-06-07 10:15:00,96.45,96.56,96.36,96.51,40637.0,91.8164,91.9211,91.7307,91.8735,40637.0
2021-06-07 10:20:00,96.47,96.57,96.42,96.43,32581.0,91.8354,91.9306,91.7878,91.7973,32581.0
2021-06-07 10:25:00,96.41,96.51,96.23,96.27,40584.0,91.7783,91.8735,91.6069,91.645,40584.0
2021-06-07 10:30:00,96.29,96.43,96.2,96.36,35096.0,91.6641,91.7973,91.5784,91.7307,35096.0
2021-06-07 10:35:00,96.36,96.44,96.29,96.37,22109.0,91.7307,91.8069,91.6641,91.7402,22109.0
2021-06-07 10:40:00,96.39,96.43,96.34,96.37,19379.0,91.7593,91.7973,91.7117,91.7402,19379.0
2021-06-07 10:45:00,96.36,96.43,96.33,96.39,26422.0,91.7307,91.7973,91.7021,91.7593,26422.0
2021-06-07 10:50:00,96.4,96.56,96.31,96.41,61971.0,91.7688,91.9211,91.6831,91.7783,61971.0
2021-06-07 10:55:00,96.43,96.48,96.33,96.39,54722.0,91.7973,91.8449,91.7021,91.7593,54722.0
2021-06-07 11:00:00,96.39,96.46,96.3,96.31,69085.0,91.7593,91.8259,91.6736,91.6831,69085.0
2021-06-07 11:05:00,96.31,96.31,96.21,96.27,47271.0,91.6831,91.6831,91.5879,91.645,47271.0
2021-06-07 11:10:00,96.27,96.34,96.18,96.19,21467.0,91.645,91.7117,91.5593,91.5689,21467.0
2021-06-07 11:15:00,96.18,96.25,96.01,96.25,58009.0,91.5593,91.626,91.3975,91.626,58009.0
2021-06-07 11:20:00,96.26,96.27,95.9,96.0,51204.0,91.6355,91.645,91.2928,91.388,51204.0
2021-06-07 11:25:00,95.96,96.26,95.96,96.12,25711.0,91.3499,91.6355,91.3499,91.5022,25711.0
2021-06-07 11:30:00,96.14,96.22,96.04,96.11,28013.0,91.5213,91.5974,91.4261,91.4927,28013.0
2021-06-07 11:35:00,96.11,96.22,96.0,96.02,36608.0,91.4927,91.5974,91.388,91.407,36608.0
2021-06-07 11:40:00,96.01,96.31,96.01,96.3,44653.0,91.3975,91.6831,91.3975,91.6736,44653.0
2021-06-07 11:45:00,96.32,96.34,96.1,96.26,48318.0,91.6926,91.7117,91.4832,91.6355,48318.0
2021-06-07 11:50:00,96.26,96.38,96.21,96.27,48858.0,91.6355,91.7497,91.5879,91.645,48858.0
2021-06-07 11:55:00,96.24,96.31,96.09,96.21,25494.0,91.6165,91.6831,91.4737,91.5879,25494.0
2021-06-07 12:00:00,96.18,96.39,96.17,96.28,82046.0,91.5593,91.7593,91.5498,91.6545,82046.0
2021-06-07 12:05:00,96.28,96.42,96.26,96.32,12900.0,91.6545,91.7878,91.6355,91.6926,12900.0
2021-06-07 12:10:00,96.32,96.36,96.19,96.22,22237.0,91.6926,91.7307,91.5689,91.5974,22237.0
2021-06-07 12:15:00,96.22,96.25,96.11,96.24,20193.0,91.5974,91.626,91.4927,91.6165,20193.0
2021-06-07 12:20:00,96.23,96.24,96.13,96.14,22966.0,91.6069,91.6165,91.5117,91.5213,22966.0
2021-06-07 12:25:00,96.12,96.25,96.11,96.2,19385.0,91.5022,91.626,91.4927,91.5784,19385.0
2021-06-07 12:30:00,96.2,96.25,96.16,96.25,16222.0,91.5784,91.626,91.5403,91.626,16222.0
2021-06-07 12:35:00,96.25,96.25,96.12,96.15,11926.0,91.626,91.626,91.5022,91.5308,11926.0
2021-06-07 12:40:00,96.15,96.29,96.14,96.29,12461.0,91.5308,91.6641,91.5213,91.6641,12461.0
2021-06-07 12:45:00,96.28,96.36,96.27,96.34,28274.0,91.6545,91.7307,91.645,91.7117,28274.0
2021-06-07 12:50:00,96.35,96.39,96.3,96.34,17305.0,91.7212,91.7593,91.6736,91.7117,17305.0
2021-06-07 12:55:00,96.36,96.38,96.31,96.36,19675.0,91.7307,91.7497,91.6831,91.7307,19675.0
2021-06-07 13:00:00,96.36,96.41,96.27,96.41,14147.0,91.7307,91.7783,91.645,91.7783,14147.0
2021-06-07 13:05:00,96.41,96.54,96.41,96.52,32588.0,91.7783,91.9021,91.7783,91.883,32588.0
2021-06-07 13:10:00,96.52,96.52,96.41,96.41,35897.0,91.883,91.883,91.7783,91.7783,35897.0
2021-06-07 13:15:00,96.41,96.45,96.31,96.45,21650.0,91.7783,91.8164,91.6831,91.8164,21650.0
2021-06-07 13:20:00,96.44,96.51,96.43,96.44,20282.0,91.8069,91.8735,91.7973,91.8069,20282.0
2021-06-07 13:25:00,96.44,96.51,96.41,96.43,20851.0,91.8069,91.8735,91.7783,91.7973,20851.0
2021-06-07 13:30:00,96.43,96.5,96.43,96.44,18638.0,91.7973,91.864,91.7973,91.8069,18638.0
2021-06-07 13:35:00,96.45,96.45,96.39,96.41,14366.0,91.8164,91.8164,91.7593,91.7783,14366.0
2021-06-07 13:40:00,96.42,96.46,96.33,96.37,17319.0,91.7878,91.8259,91.7021,91.7402,17319.0
2021-06-07 13:45:00,96.37,96.46,96.37,96.44,23528.0,91.7402,91.8259,91.7402,91.8069,23528.0
2021-06-07 13:50:00,96.42,96.53,96.42,96.53,21482.0,91.7878,91.8925,91.7878,91.8925,21482.0
2021-06-07 13:55:00,96.52,96.53,96.44,96.45,24553.0,91.883,91.8925,91.8069,91.8164,24553.0
2021-06-07 14:00:00,96.45,96.46,96.23,96.36,36735.0,91.8164,91.8259,91.6069,91.7307,36735.0
2021-06-07 14:05:00,96.35,96.38,96.3,96.36,36538.0,91.7212,91.7497,91.6736,91.7307,36538.0
2021-06-07 14:10:00,96.34,96.36,96.29,96.29,32325.0,91.7117,91.7307,91.6641,91.6641,32325.0
2021-06-07 14:15:00,96.28,96.36,96.27,96.34,22580.0,91.6545,91.7307,91.645,91.7117,22580.0
2021-06-07 14:20:00,96.36,96.4,96.31,96.36,21745.0,91.7307,91.7688,91.6831,91.7307,21745.0
2021-06-07 14:25:00,96.37,96.63,96.36,96.58,47049.0,91.7402,91.9877,91.7307,91.9401,47049.0
2021-06-07 14:30:00,96.61,96.72,96.61,96.72,37270.0,91.9687,92.0734,91.9687,92.0734,37270.0
2021-06-07 14:35:00,96.71,96.74,96.52,96.73,47011.0,92.0639,92.0924,91.883,92.0829,47011.0
2021-06-07 14:40:00,96.72,96.78,96.67,96.78,20601.0,92.0734,92.1305,92.0258,92.1305,20601.0
2021-06-07 14:45:00,96.77,96.78,96.67,96.7,25861.0,92.121,92.1305,92.0258,92.0544,25861.0
2021-06-07 14:50:00,96.7,96.82,96.67,96.82,33460.0,92.0544,92.1686,92.0258,92.1686,33460.0
2021-06-07 14:55:00,96.82,96.89,96.78,96.85,33462.0,92.1686,92.2352,92.1305,92.1972,33462.0
2021-06-07 15:00:00,96.86,96.91,96.79,96.85,27998.0,92.2067,92.2543,92.14,92.1972,27998.0
2021-06-07 15:05:00,96.85,96.89,96.74,96.74,21354.0,92.1972,92.2352,92.0924,92.0924,21354.0
2021-06-07 15:10:00,96.75,96.76,96.68,96.72,23441.0,92.102,92.1115,92.0353,92.0734,23441.0
2021-06-07 15:15:00,96.72,96.73,96.63,96.73,25922.0,92.0734,92.0829,91.9877,92.0829,25922.0
2021-06-07 15:20:00,96.73,96.73,96.59,96.6,31933.0,92.0829,92.0829,91.9496,91.9592,31933.0
2021-06-07 15:25:00,96.59,96.65,96.58,96.65,26682.0,91.9496,92.0068,91.9401,92.0068,26682.0
2021-06-07 15:30:00,96.66,96.66,96.52,96.53,33436.0,92.0163,92.0163,91.883,91.8925,33436.0
2021-06-07 15:35:00,96.54,96.55,96.46,96.53,73707.0,91.9021,91.9116,91.8259,91.8925,73707.0
2021-06-07 15:40:00,96.52,96.58,96.44,96.52,77501.0,91.883,91.9401,91.8069,91.883,77501.0
2021-06-07 15:45:00,96.52,96.55,96.43,96.48,90030.0,91.883,91.9116,91.7973,91.8449,90030.0
2021-06-07 15:50:00,96.48,96.53,96.45,96.48,143936.0,91.8449,91.8925,91.8164,91.8449,143936.0
2021-06-07 15:55:00,96.48,96.59,96.39,96.39,310266.0,91.8449,91.9496,91.7593,91.7593,310266.0
2021-06-08 09:30:00,96.41,96.57,96.14,96.3,69121.0,91.7783,91.9306,91.5213,91.6736,69121.0
2021-06-08 09:35:00,96.33,96.57,96.28,96.42,24554.0,91.7021,91.9306,91.6545,91.7878,24554.0
2021-06-08 09:40:00,96.43,96.65,96.39,96.46,48339.0,91.7973,92.0068,91.7593,91.8259,48339.0
2021-06-08 09:45:00,96.47,96.52,96.13,96.14,17878.0,91.8354,91.883,91.5117,91.5213,17878.0
2021-06-08 09:50:00,96.15,96.15,95.88,95.91,15337.0,91.5308,91.5308,91.2738,91.3023,15337.0
2021-06-08 09:55:00,95.92,96.06,95.91,95.97,17093.0,91.3118,91.4451,91.3023,91.3594,17093.0
2021-06-08 10:00:00,95.94,96.03,95.85,95.94,18068.0,91.3309,91.4166,91.2452,91.3309,18068.0
2021-06-08 10:05:00,95.94,95.99,95.76,95.77,13904.0,91.3309,91.3785,91.1595,91.169,13904.0
2021-06-08 10:10:00,95.77,95.8,95.69,95.72,17533.0,91.169,91.1976,91.0929,91.1214,17533.0
2021-06-08 10:15:00,95.71,95.72,95.55,95.57,16006.0,91.1119,91.1214,90.9596,90.9787,16006.0
2021-06-08 10:20:00,95.57,95.67,95.53,95.56,8517.0,90.9787,91.0738,90.9406,90.9691,8517.0
2021-06-08 10:25:00,95.56,95.58,95.46,95.57,13461.0,90.9691,90.9882,90.8739,90.9787,13461.0
2021-06-08 10:30:00,95.62,95.79,95.6,95.67,13121.0,91.0263,91.1881,91.0072,91.0738,13121.0
2021-06-08 10:35:00,95.67,95.76,95.6,95.74,34998.0,91.0738,91.1595,91.0072,91.1405,34998.0
2021-06-08 10:40:00,95.71,95.9,95.71,95.9,20782.0,91.1119,91.2928,91.1119,91.2928,20782.0
2021-06-08 10:45:00,95.86,95.86,95.73,95.76,35726.0,91.2547,91.2547,91.131,91.1595,35726.0
2021-06-08 10:50:00,95.76,95.76,95.7,95.76,23950.0,91.1595,91.1595,91.1024,91.1595,23950.0
2021-06-08 10:55:00,95.76,95.83,95.7,95.7,26325.0,91.1595,91.2262,91.1024,91.1024,26325.0
2021-06-08 11:00:00,95.71,95.81,95.68,95.78,24413.0,91.1119,91.2071,91.0834,91.1786,24413.0
2021-06-08 11:05:00,95.81,95.96,95.74,95.92,13108.0,91.2071,91.3499,91.1405,91.3118,13108.0
2021-06-08 11:10:00,95.94,96.11,95.93,96.07,15789.0,91.3309,91.4927,91.3214,91.4546,15789.0
2021-06-08 11:15:00,96.08,96.09,95.87,95.89,38991.0,91.4642,91.4737,91.2642,91.2833,38991.0
2021-06-08 11:20:00,95.89,95.91,95.7,95.76,19012.0,91.2833,91.3023,91.1024,91.1595,19012.0
2021-06-08 11:25:00,95.77,95.8,95.67,95.72,17925.0,91.169,91.1976,91.0738,91.1214,17925.0
2021-06-08 11:30:00,95.71,95.86,95.68,95.74,29568.0,91.1119,91.2547,91.0834,91.1405,29568.0
2021-06-08 11:35:00,95.74,95.83,95.71,95.81,15063.0,91.1405,91.2262,91.1119,91.2071,15063.0
2021-06-08 11:40:00,95.8,95.9,95.78,95.9,27031.0,91.1976,91.2928,91.1786,91.2928,27031.0
2021-06-08 11:45:00,95.92,95.94,95.81,95.81,40903.0,91.3118,91.3309,91.2071,91.2071,40903.0
2021-06-08 11:50:00,95.79,95.88,95.78,95.84,30248.0,91.1881,91.2738,91.1786,91.2357,30248.0
2021-06-08 11:55:00,95.84,95.89,95.83,95.88,24516.0,91.2357,91.2833,91.2262,91.2738,24516.0
2021-06-08 12:00:00,95.87,96.04,95.81,95.93,33460.0,91.2642,91.4261,91.2071,91.3214,33460.0
2021-06-08 12:05:00,95.93,96.01,95.91,95.94,8704.0,91.3214,91.3975,91.3023,91.3309,8704.0
2021-06-08 12:10:00,95.95,95.97,95.87,95.89,12193.0,91.3404,91.3594,91.2642,91.2833,12193.0
2021-06-08 12:15:00,95.88,95.88,95.83,95.85,5305.0,91.2738,91.2738,91.2262,91.2452,5305.0
2021-06-08 12:20:00,95.87,95.95,95.86,95.92,11493.0,91.2642,91.3404,91.2547,91.3118,11493.0
2021-06-08 12:25:00,95.9,95.94,95.86,95.92,11067.0,91.2928,91.3309,91.2547,91.3118,11067.0
2021-06-08 12:30:00,95.91,95.93,95.87,95.88,14137.0,91.3023,91.3214,91.2642,91.2738,14137.0
2021-06-08 12:35:00,95.88,95.9,95.84,95.87,7524.0,91.2738,91.2928,91.2357,91.2642,7524.0
2021-06-08 12:40:00,95.87,95.92,95.86,95.87,13137.0,91.2642,91.3118,91.2547,91.2642,13137.0
2021-06-08 12:45:00,95.87,95.87,95.74,95.83,9687.0,91.2642,91.2642,91.1405,91.2262,9687.0
2021-06-08 12:50:00,95.83,95.87,95.8,95.81,11186.0,91.2262,91.2642,91.1976,91.2071,11186.0
2021-06-08 12:55:00,95.81,95.84,95.76,95.79,9873.0,91.2071,91.2357,91.1595,91.1881,9873.0
2021-06-08 13:00:00,95.78,95.8,95.74,95.78,7106.0,91.1786,91.1976,91.1405,91.1786,7106.0
2021-06-08 13:05:00,95.8,95.8,95.74,95.76,6522.0,91.1976,91.1976,91.1405,91.1595,6522.0
2021-06-08 13:10:00,95.76,95.79,95.71,95.74,15704.0,91.1595,91.1881,91.1119,91.1405,15704.0
2021-06-08 13:15:00,95.75,95.76,95.67,95.7,10270.0,91.15,91.1595,91.0738,91.1024,10270.0
2021-06-08 13:20:00,95.7,95.74,95.7,95.71,9665.0,91.1024,91.1405,91.1024,91.1119,9665.0
2021-06-08 13:25:00,95.7,95.71,95.63,95.65,14735.0,91.1024,91.1119,91.0358,91.0548,14735.0
2021-06-08 13:30:00,95.64,95.67,95.61,95.62,10433.0,91.0453,91.0738,91.0167,91.0263,10433.0
2021-06-08 13:35:00,95.62,95.65,95.6,95.61,11947.0,91.0263,91.0548,91.0072,91.0167,11947.0
2021-06-08 13:40:00,95.6,95.61,95.48,95.51,25604.0,91.0072,91.0167,90.893,90.9215,25604.0
2021-06-08 13:45:00,95.5,95.56,95.43,95.56,32586.0,90.912,90.9691,90.8454,90.9691,32586.0
2021-06-08 13:50:00,95.57,95.6,95.52,95.59,10069.0,90.9787,91.0072,90.9311,90.9977,10069.0
2021-06-08 13:55:00,95.59,95.69,95.59,95.68,11877.0,90.9977,91.0929,90.9977,91.0834,11877.0
2021-06-08 14:00:00,95.69,95.71,95.61,95.61,23282.0,91.0929,91.1119,91.0167,91.0167,23282.0
2021-06-08 14:05:00,95.62,95.64,95.58,95.59,19343.0,91.0263,91.0453,90.9882,90.9977,19343.0
2021-06-08 14:10:00,95.6,95.63,95.57,95.61,15968.0,91.0072,91.0358,90.9787,91.0167,15968.0
2021-06-08 14:15:00,95.6,95.6,95.51,95.53,21980.0,91.0072,91.0072,90.9215,90.9406,21980.0
2021-06-08 14:20:00,95.53,95.63,95.53,95.62,22496.0,90.9406,91.0358,90.9406,91.0263,22496.0
2021-06-08 14:25:00,95.61,95.63,95.58,95.59,14342.0,91.0167,91.0358,90.9882,90.9977,14342.0
2021-06-08 14:30:00,95.59,95.61,95.51,95.53,15764.0,90.9977,91.0167,90.9215,90.9406,15764.0
2021-06-08 14:35:00,95.53,95.57,95.51,95.56,13143.0,90.9406,90.9787,90.9215,90.9691,13143.0
2021-06-08 14:40:00,95.56,95.56,95.47,95.5,35291.0,90.9691,90.9691,90.8835,90.912,35291.0
2021-06-08 14:45:00,95.49,95.51,95.47,95.5,14609.0,90.9025,90.9215,90.8835,90.912,14609.0
2021-06-08 14:50:00,95.49,95.5,95.46,95.5,20960.0,90.9025,90.912,90.8739,90.912,20960.0
2021-06-08 14:55:00,95.5,95.51,95.49,95.5,54880.0,90.912,90.9215,90.9025,90.912,54880.0
2021-06-08 15:00:00,95.51,95.54,95.5,95.54,27881.0,90.9215,90.9501,90.912,90.9501,27881.0
2021-06-08 15:05:00,95.54,95.61,95.53,95.55,23797.0,90.9501,91.0167,90.9406,90.9596,23797.0
2021-06-08 15:10:00,95.55,95.58,95.5,95.58,22982.0,90.9596,90.9882,90.912,90.9882,22982.0
2021-06-08 15:15:00,95.57,95.58,95.52,95.53,31901.0,90.9787,90.9882,90.9311,90.9406,31901.0
2021-06-08 15:20:00,95.54,95.67,95.51,95.67,51325.0,90.9501,91.0738,90.9215,91.0738,51325.0
2021-06-08 15:25:00,95.68,95.89,95.66,95.8,42094.0,91.0834,91.2833,91.0643,91.1976,42094.0
2021-06-08 15:30:00,95.79,95.88,95.74,95.87,40399.0,91.1881,91.2738,91.1405,91.2642,40399.0
2021-06-08 15:35:00,95.85,96.09,95.85,96.08,26150.0,91.2452,91.4737,91.2452,91.4642,26150.0
2021-06-08 15:40:00,96.08,96.09,95.96,96.01,49749.0,91.4642,91.4737,91.3499,91.3975,49749.0
2021-06-08 15:45:00,96.01,96.04,95.9,95.9,82677.0,91.3975,91.4261,91.2928,91.2928,82677.0
2021-06-08 15:50:00,95.91,95.96,95.89,95.93,94616.0,91.3023,91.3499,91.2833,91.3214,94616.0
2021-06-08 15:55:00,95.94,96.01,95.84,95.87,199580.0,91.3309,91.3975,91.2357,91.2642,199580.0
2021-06-09 09:30:00,95.88,96.0,95.42,95.78,39057.0,91.2738,91.388,90.8359,91.1786,39057.0
2021-06-09 09:35:00,95.78,96.01,95.64,95.96,14526.0,91.1786,91.3975,91.0453,91.3499,14526.0
2021-06-09 09:40:00,95.93,96.12,95.75,95.87,15164.0,91.3214,91.5022,91.15,91.2642,15164.0
2021-06-09 09:45:00,95.86,96.16,95.78,96.06,23560.0,91.2547,91.5403,91.1786,91.4451,23560.0
2021-06-09 09:50:00,96.09,96.25,96.02,96.18,21100.0,91.4737,91.626,91.407,91.5593,21100.0
2021-06-09 09:55:00,96.16,96.18,95.93,96.0,26803.0,91.5403,91.5593,91.3214,91.388,26803.0
2021-06-09 10:00:00,96.01,96.01,95.75,95.75,26181.0,91.3975,91.3975,91.15,91.15,26181.0
2021-06-09 10:05:00,95.75,95.79,95.45,95.45,21722.0,91.15,91.1881,90.8644,90.8644,21722.0
2021-06-09 10:10:00,95.45,95.46,95.24,95.29,38628.0,90.8644,90.8739,90.6645,90.7121,38628.0
2021-06-09 10:15:00,95.3,95.58,95.3,95.52,15061.0,90.7216,90.9882,90.7216,90.9311,15061.0
2021-06-09 10:20:00,95.51,95.57,95.43,95.53,16200.0,90.9215,90.9787,90.8454,90.9406,16200.0
2021-06-09 10:25:00,95.51,95.69,95.47,95.65,14356.0,90.9215,91.0929,90.8835,91.0548,14356.0
2021-06-09 10:30:00,95.64,95.76,95.62,95.64,12976.0,91.0453,91.1595,91.0263,91.0453,12976.0
2021-06-09 10:35:00,95.65,95.68,95.55,95.64,17531.0,91.0548,91.0834,90.9596,91.0453,17531.0
2021-06-09 10:40:00,95.65,95.67,95.41,95.46,28312.0,91.0548,91.0738,90.8263,90.8739,28312.0
2021-06-09 10:45:00,95.46,95.61,95.41,95.55,20470.0,90.8739,91.0167,90.8263,90.9596,20470.0
2021-06-09 10:50:00,95.56,95.56,95.42,95.42,29283.0,90.9691,90.9691,90.8359,90.8359,29283.0
2021-06-09 10:55:00,95.43,95.62,95.42,95.6,14484.0,90.8454,91.0263,90.8359,91.0072,14484.0
2021-06-09 11:00:00,95.61,95.67,95.56,95.6,18420.0,91.0167,91.0738,90.9691,91.0072,18420.0
2021-06-09 11:05:00,95.59,95.72,95.57,95.62,24361.0,90.9977,91.1214,90.9787,91.0263,24361.0
2021-06-09 11:10:00,95.63,95.71,95.61,95.61,14255.0,91.0358,91.1119,91.0167,91.0167,14255.0
2021-06-09 11:15:00,95.62,95.75,95.61,95.7,17469.0,91.0263,91.15,91.0167,91.1024,17469.0
2021-06-09 11:20:00,95.7,95.7,95.63,95.63,10901.0,91.1024,91.1024,91.0358,91.0358,10901.0
2021-06-09 11:25:00,95.63,95.66,95.59,95.6,8755.0,91.0358,91.0643,90.9977,91.0072,8755.0
2021-06-09 11:30:00,95.6,95.61,95.43,95.48,8345.0,91.0072,91.0167,90.8454,90.893,8345.0
2021-06-09 11:35:00,95.47,95.54,95.44,95.48,11922.0,90.8835,90.9501,90.8549,90.893,11922.0
2021-06-09 11:40:00,95.48,95.56,95.47,95.55,7583.0,90.893,90.9691,90.8835,90.9596,7583.0
2021-06-09 11:45:00,95.55,95.58,95.51,95.58,11889.0,90.9596,90.9882,90.9215,90.9882,11889.0
2021-06-09 11:50:00,95.59,95.59,95.52,95.53,7951.0,90.9977,90.9977,90.9311,90.9406,7951.0
2021-06-09 11:55:00,95.53,95.6,95.52,95.56,15763.0,90.9406,91.0072,90.9311,90.9691,15763.0
2021-06-09 12:00:00,95.58,95.61,95.51,95.52,17502.0,90.9882,91.0167,90.9215,90.9311,17502.0
2021-06-09 12:05:00,95.52,95.58,95.51,95.54,11504.0,90.9311,90.9882,90.9215,90.9501,11504.0
2021-06-09 12:10:00,95.55,95.59,95.51,95.56,16788.0,90.9596,90.9977,90.9215,90.9691,16788.0
2021-06-09 12:15:00,95.56,95.56,95.47,95.48,8781.0,90.9691,90.9691,90.8835,90.893,8781.0
2021-06-09 12:20:00,95.48,95.49,95.43,95.48,8431.0,90.893,90.9025,90.8454,90.893,8431.0
2021-06-09 12:25:00,95.48,95.48,95.37,95.37,16435.0,90.893,90.893,90.7883,90.7883,16435.0
2021-06-09 12:30:00,95.37,95.38,95.27,95.3,7961.0,90.7883,90.7978,90.6931,90.7216,7961.0
2021-06-09 12:35:00,95.3,95.34,95.28,95.28,8062.0,90.7216,90.7597,90.7026,90.7026,8062.0
2021-06-09 12:40:00,95.29,95.37,95.28,95.33,12027.0,90.7121,90.7883,90.7026,90.7502,12027.0
2021-06-09 12:45:00,95.33,95.33,95.27,95.28,11802.0,90.7502,90.7502,90.6931,90.7026,11802.0
2021-06-09 12:50:00,95.28,95.35,95.28,95.32,10590.0,90.7026,90.7692,90.7026,90.7407,10590.0
2021-06-09 12:55:00,95.31,95.32,95.26,95.27,7269.0,90.7311,90.7407,90.6835,90.6931,7269.0
2021-06-09 13:00:00,95.27,95.29,95.25,95.29,5876.0,90.6931,90.7121,90.674,90.7121,5876.0
2021-06-09 13:05:00,95.28,95.45,95.27,95.44,11629.0,90.7026,90.8644,90.6931,90.8549,11629.0
2021-06-09 13:10:00,95.45,95.49,95.3,95.33,14167.0,90.8644,90.9025,90.7216,90.7502,14167.0
2021-06-09 13:15:00,95.32,95.37,95.29,95.34,13340.0,90.7407,90.7883,90.7121,90.7597,13340.0
2021-06-09 13:20:00,95.35,95.36,95.28,95.3,12153.0,90.7692,90.7787,90.7026,90.7216,12153.0
2021-06-09 13:25:00,95.3,95.3,95.22,95.25,13400.0,90.7216,90.7216,90.6455,90.674,13400.0
2021-06-09 13:30:00,95.26,95.33,95.25,95.29,7076.0,90.6835,90.7502,90.674,90.7121,7076.0
2021-06-09 13:35:00,95.27,95.28,95.24,95.26,9689.0,90.6931,90.7026,90.6645,90.6835,9689.0
2021-06-09 13:40:00,95.25,95.31,95.24,95.25,8958.0,90.674,90.7311,90.6645,90.674,8958.0
2021-06-09 13:45:00,95.26,95.32,95.24,95.31,9824.0,90.6835,90.7407,90.6645,90.7311,9824.0
2021-06-09 13:50:00,95.3,95.31,95.12,95.17,26436.0,90.7216,90.7311,90.5503,90.5979,26436.0
2021-06-09 13:55:00,95.18,95.27,95.16,95.19,18172.0,90.6074,90.6931,90.5883,90.6169,18172.0
2021-06-09 14:00:00,95.2,95.23,95.15,95.15,14546.0,90.6264,90.655,90.5788,90.5788,14546.0
2021-06-09 14:05:00,95.16,95.17,95.06,95.07,18649.0,90.5883,90.5979,90.4932,90.5027,18649.0
2021-06-09 14:10:00,95.07,95.14,95.07,95.13,18164.0,90.5027,90.5693,90.5027,90.5598,18164.0
2021-06-09 14:15:00,95.13,95.14,95.07,95.07,27886.0,90.5598,90.5693,90.5027,90.5027,27886.0
2021-06-09 14:20:00,95.08,95.18,95.07,95.18,16067.0,90.5122,90.6074,90.5027,90.6074,16067.0
2021-06-09 14:25:00,95.18,95.23,95.17,95.18,14584.0,90.6074,90.655,90.5979,90.6074,14584.0
2021-06-09 14:30:00,95.18,95.21,95.17,95.19,14708.0,90.6074,90.6359,90.5979,90.6169,14708.0
2021-06-09 14:35:00,95.2,95.2,95.13,95.19,17348.0,90.6264,90.6264,90.5598,90.6169,17348.0
2021-06-09 14:40:00,95.2,95.2,95.14,95.16,11166.0,90.6264,90.6264,90.5693,90.5883,11166.0
2021-06-09 14:45:00,95.16,95.16,95.07,95.08,14082.0,90.5883,90.5883,90.5027,90.5122,14082.0
2021-06-09 14:50:00,95.07,95.1,95.01,95.09,24494.0,90.5027,90.5312,90.4456,90.5217,24494.0
2021-06-09 14:55:00,95.1,95.15,95.08,95.1,17612.0,90.5312,90.5788,90.5122,90.5312,17612.0
2021-06-09 15:00:00,95.09,95.09,95.01,95.04,16805.0,90.5217,90.5217,90.4456,90.4741,16805.0
2021-06-09 15:05:00,95.03,95.1,95.03,95.08,15700.0,90.4646,90.5312,90.4646,90.5122,15700.0
2021-06-09 15:10:00,95.08,95.12,95.06,95.06,18698.0,90.5122,90.5503,90.4932,90.4932,18698.0
2021-06-09 15:15:00,95.06,95.14,95.04,95.14,21243.0,90.4932,90.5693,90.4741,90.5693,21243.0
2021-06-09 15:20:00,95.13,95.15,95.11,95.13,16712.0,90.5598,90.5788,90.5408,90.5598,16712.0
2021-06-09 15:25:00,95.13,95.13,95.08,95.1,19703.0,90.5598,90.5598,90.5122,90.5312,19703.0
2021-06-09 15:30:00,95.09,95.11,95.04,95.05,26951.0,90.5217,90.5408,90.4741,90.4836,26951.0
2021-06-09 15:35:00,95.05,95.06,94.97,95.01,33652.0,90.4836,90.4932,90.4075,90.4456,33652.0
2021-06-09 15:40:00,95.01,95.04,94.92,94.96,33932.0,90.4456,90.4741,90.3599,90.398,33932.0
2021-06-09 15:45:00,94.94,94.98,94.83,94.9,52923.0,90.3789,90.417,90.2742,90.3408,52923.0
2021-06-09 15:50:00,94.89,94.97,94.81,94.89,76834.0,90.3313,90.4075,90.2552,90.3313,76834.0
2021-06-09 15:55:00,94.89,94.94,94.79,94.82,172785.0,90.3313,90.3789,90.2361,90.2647,172785.0
2021-06-10 09:30:00,95.06,95.34,94.88,95.05,81478.0,90.4932,90.7597,90.3218,90.4836,81478.0
2021-06-10 09:35:00,95.01,95.2,94.93,95.16,18532.0,90.4456,90.6264,90.3694,90.5883,18532.0
2021-06-10 09:40:00,95.16,95.22,94.95,94.95,14733.0,90.5883,90.6455,90.3884,90.3884,14733.0
2021-06-10 09:45:00,94.97,95.18,94.97,95.13,5033.0,90.4075,90.6074,90.4075,90.5598,5033.0
2021-06-10 09:50:00,95.16,95.16,94.82,94.87,12475.0,90.5883,90.5883,90.2647,90.3123,12475.0
2021-06-10 09:55:00,94.82,94.93,94.75,94.93,18167.0,90.2647,90.3694,90.198,90.3694,18167.0
2021-06-10 10:00:00,94.93,94.93,94.71,94.71,14439.0,90.3694,90.3694,90.16,90.16,14439.0
2021-06-10 10:05:00,94.74,94.75,94.65,94.75,9508.0,90.1885,90.198,90.1029,90.198,9508.0
2021-06-10 10:10:00,94.76,94.76,94.56,94.6,30627.0,90.2076,90.2076,90.0172,90.0553,30627.0
2021-06-10 10:15:00,94.61,94.69,94.39,94.44,35098.0,90.0648,90.1409,89.8553,89.9029,35098.0
2021-06-10 10:20:00,94.45,94.64,94.45,94.64,13051.0,89.9125,90.0933,89.9125,90.0933,13051.0
2021-06-10 10:25:00,94.67,94.77,94.64,94.75,10645.0,90.1219,90.2171,90.0933,90.198,10645.0
2021-06-10 10:30:00,94.81,94.87,94.78,94.8,19711.0,90.2552,90.3123,90.2266,90.2456,19711.0
2021-06-10 10:35:00,94.81,95.01,94.8,95.0,13016.0,90.2552,90.4456,90.2456,90.436,13016.0
2021-06-10 10:40:00,94.98,94.98,94.9,94.94,22822.0,90.417,90.417,90.3408,90.3789,22822.0
2021-06-10 10:45:00,94.95,95.11,94.93,95.09,17427.0,90.3884,90.5408,90.3694,90.5217,17427.0
2021-06-10 10:50:00,95.06,95.22,95.02,95.05,8190.0,90.4932,90.6455,90.4551,90.4836,8190.0
2021-06-10 10:55:00,95.03,95.12,94.96,95.11,19848.0,90.4646,90.5503,90.398,90.5408,19848.0
2021-06-10 11:00:00,95.11,95.17,95.09,95.13,11060.0,90.5408,90.5979,90.5217,90.5598,11060.0
2021-06-10 11:05:00,95.12,95.12,94.96,95.09,10455.0,90.5503,90.5503,90.398,90.5217,10455.0
2021-06-10 11:10:00,95.12,95.27,95.11,95.26,11571.0,90.5503,90.6931,90.5408,90.6835,11571.0
2021-06-10 11:15:00,95.26,95.29,95.14,95.2,14502.0,90.6835,90.7121,90.5693,90.6264,14502.0
2021-06-10 11:20:00,95.19,95.26,95.16,95.26,11696.0,90.6169,90.6835,90.5883,90.6835,11696.0
2021-06-10 11:25:00,95.28,95.3,95.23,95.28,25872.0,90.7026,90.7216,90.655,90.7026,25872.0
2021-06-10 11:30:00,95.26,95.33,95.25,95.32,12744.0,90.6835,90.7502,90.674,90.7407,12744.0
2021-06-10 11:35:00,95.31,95.43,95.31,95.43,19508.0,90.7311,90.8454,90.7311,90.8454,19508.0
2021-06-10 11:40:00,95.44,95.56,95.43,95.56,13118.0,90.8549,90.9691,90.8454,90.9691,13118.0
2021-06-10 11:45:00,95.57,95.62,95.56,95.61,5559.0,90.9787,91.0263,90.9691,91.0167,5559.0
2021-06-10 11:50:00,95.62,95.72,95.6,95.62,30824.0,91.0263,91.1214,91.0072,91.0263,30824.0
2021-06-10 11:55:00,95.63,95.7,95.62,95.66,9155.0,91.0358,91.1024,91.0263,91.0643,9155.0
2021-06-10 12:00:00,95.66,95.7,95.57,95.68,11786.0,91.0643,91.1024,90.9787,91.0834,11786.0
2021-06-10 12:05:00,95.69,95.7,95.59,95.62,9187.0,91.0929,91.1024,90.9977,91.0263,9187.0
2021-06-10 12:10:00,95.62,95.66,95.58,95.58,10627.0,91.0263,91.0643,90.9882,90.9882,10627.0
2021-06-10 12:15:00,95.58,95.64,95.54,95.61,17659.0,90.9882,91.0453,90.9501,91.0167,17659.0
2021-06-10 12:20:00,95.6,95.66,95.58,95.64,17930.0,91.0072,91.0643,90.9882,91.0453,17930.0
2021-06-10 12:25:00,95.64,95.65,95.61,95.63,10998.0,91.0453,91.0548,91.0167,91.0358,10998.0
2021-06-10 12:30:00,95.64,95.74,95.62,95.69,16997.0,91.0453,91.1405,91.0263,91.0929,16997.0
2021-06-10 12:35:00,95.68,95.68,95.52,95.55,9237.0,91.0834,91.0834,90.9311,90.9596,9237.0
2021-06-10 12:40:00,95.54,95.74,95.49,95.73,55682.0,90.9501,91.1405,90.9025,91.131,55682.0
2021-06-10 12:45:00,95.72,95.72,95.58,95.61,6084.0,91.1214,91.1214,90.9882,91.0167,6084.0
2021-06-10 12:50:00,95.62,95.69,95.62,95.68,8541.0,91.0263,91.0929,91.0263,91.0834,8541.0
2021-06-10 12:55:00,95.68,95.73,95.61,95.62,15778.0,91.0834,91.131,91.0167,91.0263,15778.0
2021-06-10 13:00:00,95.61,95.66,95.52,95.55,11295.0,91.0167,91.0643,90.9311,90.9596,11295.0
2021-06-10 13:05:00,95.55,95.59,95.49,95.5,10061.0,90.9596,90.9977,90.9025,90.912,10061.0
2021-06-10 13:10:00,95.47,95.47,95.3,95.37,22136.0,90.8835,90.8835,90.7216,90.7883,22136.0
2021-06-10 13:15:00,95.4,95.41,95.35,95.38,12958.0,90.8168,90.8263,90.7692,90.7978,12958.0
2021-06-10 13:20:00,95.4,95.41,95.36,95.37,19405.0,90.8168,90.8263,90.7787,90.7883,19405.0
2021-06-10 13:25:00,95.37,95.47,95.32,95.46,12559.0,90.7883,90.8835,90.7407,90.8739,12559.0
2021-06-10 13:30:00,95.47,95.47,95.34,95.41,10123.0,90.8835,90.8835,90.7597,90.8263,10123.0
2021-06-10 13:35:00,95.43,95.45,95.34,95.35,11193.0,90.8454,90.8644,90.7597,90.7692,11193.0
2021-06-10 13:40:00,95.35,95.4,95.28,95.32,13317.0,90.7692,90.8168,90.7026,90.7407,13317.0
2021-06-10 13:45:00,95.33,95.35,95.27,95.3,7298.0,90.7502,90.7692,90.6931,90.7216,7298.0
2021-06-10 13:50:00,95.29,95.29,95.24,95.26,13269.0,90.7121,90.7121,90.6645,90.6835,13269.0
2021-06-10 13:55:00,95.25,95.25,95.16,95.2,6484.0,90.674,90.674,90.5883,90.6264,6484.0
2021-06-10 14:00:00,95.2,95.23,95.15,95.16,7465.0,90.6264,90.655,90.5788,90.5883,7465.0
2021-06-10 14:05:00,95.15,95.18,95.11,95.16,13008.0,90.5788,90.6074,90.5408,90.5883,13008.0
2021-06-10 14:10:00,95.17,95.26,95.16,95.17,14387.0,90.5979,90.6835,90.5883,90.5979,14387.0
2021-06-10 14:15:00,95.16,95.2,95.16,95.2,10603.0,90.5883,90.6264,90.5883,90.6264,10603.0
2021-06-10 14:20:00,95.2,95.21,95.16,95.19,10105.0,90.6264,90.6359,90.5883,90.6169,10105.0
2021-06-10 14:25:00,95.2,95.22,95.09,95.09,27300.0,90.6264,90.6455,90.5217,90.5217,27300.0
2021-06-10 14:30:00,95.08,95.16,94.95,95.15,27024.0,90.5122,90.5883,90.3884,90.5788,27024.0
2021-06-10 14:35:00,95.15,95.22,95.14,95.22,22571.0,90.5788,90.6455,90.5693,90.6455,22571.0
2021-06-10 14:40:00,95.25,95.32,95.08,95.08,47399.0,90.674,90.7407,90.5122,90.5122,47399.0
2021-06-10 14:45:00,95.08,95.08,94.53,94.54,127957.0,90.5122,90.5122,89.9886,89.9981,127957.0
2021-06-10 14:50:00,94.52,94.61,94.34,94.34,122230.0,89.9791,90.0648,89.8077,89.8077,122230.0
2021-06-10 14:55:00,94.31,94.33,93.63,93.76,171907.0,89.7792,89.7982,89.1319,89.2556,171907.0
2021-06-10 15:00:00,93.75,93.85,93.41,93.78,217311.0,89.2461,89.3413,88.9224,89.2746,217311.0
2021-06-10 15:05:00,93.79,94.24,93.72,94.21,78223.0,89.2842,89.7125,89.2175,89.684,78223.0
2021-06-10 15:10:00,94.22,94.22,94.01,94.14,35531.0,89.6935,89.6935,89.4936,89.6174,35531.0
2021-06-10 15:15:00,94.14,94.28,94.12,94.13,21968.0,89.6174,89.7506,89.5983,89.6078,21968.0
2021-06-10 15:20:00,94.13,94.15,94.04,94.15,16661.0,89.6078,89.6269,89.5222,89.6269,16661.0
2021-06-10 15:25:00,94.16,94.16,94.04,94.07,32272.0,89.6364,89.6364,89.5222,89.5507,32272.0
2021-06-10 15:30:00,94.07,94.3,94.05,94.28,42191.0,89.5507,89.7697,89.5317,89.7506,42191.0
2021-06-10 15:35:00,94.28,94.28,94.06,94.08,45736.0,89.7506,89.7506,89.5412,89.5602,45736.0
2021-06-10 15:40:00,94.08,94.15,94.03,94.11,34689.0,89.5602,89.6269,89.5126,89.5888,34689.0
2021-06-10 15:45:00,94.12,94.12,94.02,94.06,39786.0,89.5983,89.5983,89.5031,89.5412,39786.0
2021-06-10 15:50:00,94.06,94.19,94.05,94.05,68822.0,89.5412,89.6649,89.5317,89.5317,68822.0
2021-06-10 15:55:00,94.06,94.09,93.93,94.02,159102.0,89.5412,89.5698,89.4174,89.5031,159102.0
2021-06-11 09:30:00,94.29,94.29,93.9,94.15,35858.0,89.7601,89.7601,89.3889,89.6269,35858.0
2021-06-11 09:35:00,94.2,94.43,94.16,94.2,16174.0,89.6745,89.8934,89.6364,89.6745,16174.0
2021-06-11 09:40:00,94.18,94.28,94.14,94.22,11290.0,89.6554,89.7506,89.6174,89.6935,11290.0
2021-06-11 09:45:00,94.22,94.29,94.13,94.13,15944.0,89.6935,89.7601,89.6078,89.6078,15944.0
2021-06-11 09:50:00,94.09,94.22,94.04,94.19,7776.0,89.5698,89.6935,89.5222,89.6649,7776.0
2021-06-11 09:55:00,94.25,94.27,94.14,94.19,7328.0,89.7221,89.7411,89.6174,89.6649,7328.0
2021-06-11 10:00:00,94.2,94.21,94.01,94.01,22189.0,89.6745,89.684,89.4936,89.4936,22189.0
2021-06-11 10:05:00,94.0,94.03,93.97,94.01,15626.0,89.4841,89.5126,89.4555,89.4936,15626.0
2021-06-11 10:10:00,93.99,94.0,93.73,93.78,62969.0,89.4746,89.4841,89.227,89.2746,62969.0
2021-06-11 10:15:00,93.77,93.87,93.69,93.86,19601.0,89.2651,89.3603,89.189,89.3508,19601.0
2021-06-11 10:20:00,93.84,93.85,93.73,93.78,9783.0,89.3318,89.3413,89.227,89.2746,9783.0
2021-06-11 10:25:00,93.79,93.83,93.72,93.79,9348.0,89.2842,89.3222,89.2175,89.2842,9348.0
2021-06-11 10:30:00,93.78,93.78,93.65,93.69,12635.0,89.2746,89.2746,89.1509,89.189,12635.0
2021-06-11 10:35:00,93.66,93.71,93.61,93.61,20371.0,89.1604,89.208,89.1128,89.1128,20371.0
2021-06-11 10:40:00,93.63,93.68,93.61,93.67,13041.0,89.1319,89.1795,89.1128,89.1699,13041.0
2021-06-11 10:45:00,93.64,93.69,93.59,93.62,12167.0,89.1414,89.189,89.0938,89.1223,12167.0
2021-06-11 10:50:00,93.62,93.78,93.62,93.77,12460.0,89.1223,89.2746,89.1223,89.2651,12460.0
2021-06-11 10:55:00,93.76,93.88,93.75,93.85,10903.0,89.2556,89.3698,89.2461,89.3413,10903.0
2021-06-11 11:00:00,93.85,94.01,93.81,93.82,36247.0,89.3413,89.4936,89.3032,89.3127,36247.0
2021-06-11 11:05:00,93.81,93.91,93.81,93.84,15872.0,89.3032,89.3984,89.3032,89.3318,15872.0
2021-06-11 11:10:00,93.83,93.87,93.79,93.87,14023.0,89.3222,89.3603,89.2842,89.3603,14023.0
2021-06-11 11:15:00,93.86,93.96,93.81,93.94,11579.0,89.3508,89.446,89.3032,89.427,11579.0
2021-06-11 11:20:00,93.94,93.95,93.78,93.8,7444.0,89.427,89.4365,89.2746,89.2937,7444.0
2021-06-11 11:25:00,93.8,93.84,93.73,93.84,13174.0,89.2937,89.3318,89.227,89.3318,13174.0
2021-06-11 11:30:00,93.84,93.85,93.78,93.79,7880.0,89.3318,89.3413,89.2746,89.2842,7880.0
2021-06-11 11:35:00,93.79,93.8,93.7,93.71,11240.0,89.2842,89.2937,89.1985,89.208,11240.0
2021-06-11 11:40:00,93.7,93.76,93.7,93.7,9448.0,89.1985,89.2556,89.1985,89.1985,9448.0
2021-06-11 11:45:00,93.7,93.73,93.6,93.6,21041.0,89.1985,89.227,89.1033,89.1033,21041.0
2021-06-11 11:50:00,93.62,93.63,93.45,93.48,39968.0,89.1223,89.1319,88.9605,88.9891,39968.0
2021-06-11 11:55:00,93.48,93.64,93.45,93.55,8892.0,88.9891,89.1414,88.9605,89.0557,8892.0
2021-06-11 12:00:00,93.56,93.56,93.49,93.49,16602.0,89.0652,89.0652,88.9986,88.9986,16602.0
2021-06-11 12:05:00,93.48,93.53,93.46,93.46,10650.0,88.9891,89.0367,88.97,88.97,10650.0
2021-06-11 12:10:00,93.47,93.5,93.28,93.31,24612.0,88.9795,89.0081,88.7987,88.8272,24612.0
2021-06-11 12:15:00,93.31,93.45,93.31,93.4,17049.0,88.8272,88.9605,88.8272,88.9129,17049.0
2021-06-11 12:20:00,93.38,93.41,93.33,93.39,9476.0,88.8939,88.9224,88.8463,88.9034,9476.0
2021-06-11 12:25:00,93.41,93.48,93.34,93.44,31070.0,88.9224,88.9891,88.8558,88.951,31070.0
2021-06-11 12:30:00,93.42,93.43,93.38,93.4,10027.0,88.9319,88.9415,88.8939,88.9129,10027.0
2021-06-11 12:35:00,93.39,93.39,93.27,93.29,13204.0,88.9034,88.9034,88.7891,88.8082,13204.0
2021-06-11 12:40:00,93.3,93.32,93.25,93.3,13842.0,88.8177,88.8367,88.7701,88.8177,13842.0
2021-06-11 12:45:00,93.31,93.36,93.28,93.34,25873.0,88.8272,88.8748,88.7987,88.8558,25873.0
2021-06-11 12:50:00,93.33,93.39,93.32,93.34,10906.0,88.8463,88.9034,88.8367,88.8558,10906.0
2021-06-11 12:55:00,93.34,93.44,93.31,93.39,17724.0,88.8558,88.951,88.8272,88.9034,17724.0
2021-06-11 13:00:00,93.39,93.47,93.37,93.37,18685.0,88.9034,88.9795,88.8843,88.8843,18685.0
2021-06-11 13:05:00,93.37,93.39,93.3,93.32,31381.0,88.8843,88.9034,88.8177,88.8367,31381.0
2021-06-11 13:10:00,93.33,93.33,93.25,93.33,25958.0,88.8463,88.8463,88.7701,88.8463,25958.0
2021-06-11 13:15:00,93.34,93.35,93.3,93.32,15993.0,88.8558,88.8653,88.8177,88.8367,15993.0
2021-06-11 13:20:00,93.32,93.34,93.3,93.31,15222.0,88.8367,88.8558,88.8177,88.8272,15222.0
2021-06-11 13:25:00,93.32,93.32,93.28,93.31,25410.0,88.8367,88.8367,88.7987,88.8272,25410.0
2021-06-11 13:30:00,93.3,93.51,93.27,93.48,22254.0,88.8177,89.0176,88.7891,88.9891,22254.0
2021-06-11 13:35:00,93.48,93.51,93.43,93.44,9811.0,88.9891,89.0176,88.9415,88.951,9811.0
2021-06-11 13:40:00,93.44,93.46,93.41,93.42,17270.0,88.951,88.97,88.9224,88.9319,17270.0
2021-06-11 13:45:00,93.42,93.5,93.42,93.5,16001.0,88.9319,89.0081,88.9319,89.0081,16001.0
2021-06-11 13:50:00,93.49,93.51,93.42,93.46,14634.0,88.9986,89.0176,88.9319,88.97,14634.0
2021-06-11 13:55:00,93.46,93.53,93.45,93.52,6361.0,88.97,89.0367,88.9605,89.0271,6361.0
2021-06-11 14:00:00,93.52,93.62,93.52,93.56,11384.0,89.0271,89.1223,89.0271,89.0652,11384.0
2021-06-11 14:05:00,93.55,93.67,93.55,93.64,14551.0,89.0557,89.1699,89.0557,89.1414,14551.0
2021-06-11 14:10:00,93.65,93.7,93.61,93.63,17918.0,89.1509,89.1985,89.1128,89.1319,17918.0
2021-06-11 14:15:00,93.63,93.65,93.59,93.59,12476.0,89.1319,89.1509,89.0938,89.0938,12476.0
2021-06-11 14:20:00,93.59,93.74,93.59,93.67,13887.0,89.0938,89.2366,89.0938,89.1699,13887.0
2021-06-11 14:25:00,93.67,93.71,93.65,93.67,11006.0,89.1699,89.208,89.1509,89.1699,11006.0
2021-06-11 14:30:00,93.68,93.72,93.63,93.72,23608.0,89.1795,89.2175,89.1319,89.2175,23608.0
2021-06-11 14:35:00,93.73,93.76,93.69,93.75,8679.0,89.227,89.2556,89.189,89.2461,8679.0
2021-06-11 14:40:00,93.75,93.76,93.7,93.75,6914.0,89.2461,89.2556,89.1985,89.2461,6914.0
2021-06-11 14:45:00,93.75,93.76,93.72,93.75,13367.0,89.2461,89.2556,89.2175,89.2461,13367.0
2021-06-11 14:50:00,93.74,93.75,93.66,93.67,23281.0,89.2366,89.2461,89.1604,89.1699,23281.0
2021-06-11 14:55:00,93.65,93.76,93.65,93.75,25689.0,89.1509,89.2556,89.1509,89.2461,25689.0
2021-06-11 15:00:00,93.75,93.76,93.66,93.67,27135.0,89.2461,89.2556,89.1604,89.1699,27135.0
2021-06-11 15:05:00,93.66,93.66,93.61,93.65,9172.0,89.1604,89.1604,89.1128,89.1509,9172.0
2021-06-11 15:10:00,93.64,93.64,93.59,93.59,8512.0,89.1414,89.1414,89.0938,89.0938,8512.0
2021-06-11 15:15:00,93.6,93.62,93.54,93.59,13128.0,89.1033,89.1223,89.0462,89.0938,13128.0
2021-06-11 15:20:00,93.59,93.59,93.52,93.54,13056.0,89.0938,89.0938,89.0271,89.0462,13056.0
2021-06-11 15:25:00,93.53,93.61,93.52,93.61,11650.0,89.0367,89.1128,89.0271,89.1128,11650.0
2021-06-11 15:30:00,93.61,93.61,93.52,93.56,40866.0,89.1128,89.1128,89.0271,89.0652,40866.0
2021-06-11 15:35:00,93.56,93.57,93.45,93.48,33915.0,89.0652,89.0747,88.9605,88.9891,33915.0
2021-06-11 15:40:00,93.47,93.5,93.46,93.48,47082.0,88.9795,89.0081,88.97,88.9891,47082.0
2021-06-11 15:45:00,93.48,93.51,93.46,93.46,59846.0,88.9891,89.0176,88.97,88.97,59846.0
2021-06-11 15:50:00,93.48,93.5,93.45,93.5,100025.0,88.9891,89.0081,88.9605,89.0081,100025.0
2021-06-11 15:55:00,93.5,93.75,93.48,93.6,234192.0,89.0081,89.2461,88.9891,89.1033,234192.0
2021-06-14 09:30:00,93.24,93.4,92.75,92.93,81422.0,88.7606,88.9129,88.2941,88.4655,81422.0
2021-06-14 09:35:00,92.9,93.05,92.58,92.72,34976.0,88.4369,88.5797,88.1323,88.2656,34976.0
2021-06-14 09:40:00,92.76,92.86,92.69,92.73,20948.0,88.3036,88.3988,88.237,88.2751,20948.0
2021-06-14 09:45:00,92.73,92.82,92.56,92.62,21217.0,88.2751,88.3608,88.1133,88.1704,21217.0
2021-06-14 09:50:00,92.63,93.01,92.47,92.89,44958.0,88.1799,88.5416,88.0276,88.4274,44958.0
2021-06-14 09:55:00,92.87,92.87,92.61,92.68,33017.0,88.4084,88.4084,88.1609,88.2275,33017.0
2021-06-14 10:00:00,92.66,92.71,92.6,92.65,31689.0,88.2085,88.2561,88.1513,88.1989,31689.0
2021-06-14 10:05:00,92.65,92.75,92.6,92.68,29047.0,88.1989,88.2941,88.1513,88.2275,29047.0
2021-06-14 10:10:00,92.67,92.67,92.51,92.57,25781.0,88.218,88.218,88.0657,88.1228,25781.0
2021-06-14 10:15:00,92.56,92.57,92.33,92.33,26013.0,88.1133,88.1228,87.8943,87.8943,26013.0
2021-06-14 10:20:00,92.34,92.56,92.3,92.41,36897.0,87.9038,88.1133,87.8657,87.9705,36897.0
2021-06-14 10:25:00,92.41,92.59,92.33,92.58,21843.0,87.9705,88.1418,87.8943,88.1323,21843.0
2021-06-14 10:30:00,92.58,92.61,92.45,92.58,20692.0,88.1323,88.1609,88.0085,88.1323,20692.0
2021-06-14 10:35:00,92.58,92.84,92.58,92.75,24397.0,88.1323,88.3798,88.1323,88.2941,24397.0
2021-06-14 10:40:00,92.74,92.74,92.58,92.61,23244.0,88.2846,88.2846,88.1323,88.1609,23244.0
2021-06-14 10:45:00,92.61,92.67,92.51,92.55,15075.0,88.1609,88.218,88.0657,88.1037,15075.0
2021-06-14 10:50:00,92.55,92.78,92.55,92.76,20051.0,88.1037,88.3227,88.1037,88.3036,20051.0
2021-06-14 10:55:00,92.76,92.85,92.75,92.83,25700.0,88.3036,88.3893,88.2941,88.3703,25700.0
2021-06-14 11:00:00,92.84,93.02,92.84,92.94,33156.0,88.3798,88.5512,88.3798,88.475,33156.0
2021-06-14 11:05:00,92.94,93.21,92.93,93.21,25220.0,88.475,88.732,88.4655,88.732,25220.0
2021-06-14 11:10:00,93.25,93.36,93.16,93.29,52153.0,88.7701,88.8748,88.6844,88.8082,52153.0
2021-06-14 11:15:00,93.28,93.28,93.02,93.12,25727.0,88.7987,88.7987,88.5512,88.6464,25727.0
2021-06-14 11:20:00,93.11,93.25,93.09,93.18,25677.0,88.6368,88.7701,88.6178,88.7035,25677.0
2021-06-14 11:25:00,93.19,93.22,93.04,93.18,24627.0,88.713,88.7416,88.5702,88.7035,24627.0
2021-06-14 11:30:00,93.17,93.17,93.01,93.04,30877.0,88.694,88.694,88.5416,88.5702,30877.0
2021-06-14 11:35:00,93.06,93.22,93.04,93.08,19051.0,88.5892,88.7416,88.5702,88.6083,19051.0
2021-06-14 11:40:00,93.07,93.07,92.9,92.98,7394.0,88.5988,88.5988,88.4369,88.5131,7394.0
2021-06-14 11:45:00,92.95,92.95,92.79,92.8,19546.0,88.4845,88.4845,88.3322,88.3417,19546.0
2021-06-14 11:50:00,92.82,92.96,92.8,92.81,19076.0,88.3608,88.494,88.3417,88.3512,19076.0
2021-06-14 11:55:00,92.83,92.94,92.83,92.93,14398.0,88.3703,88.475,88.3703,88.4655,14398.0
2021-06-14 12:00:00,92.91,93.07,92.91,92.94,13738.0,88.4464,88.5988,88.4464,88.475,13738.0
2021-06-14 12:05:00,92.95,93.04,92.9,92.99,26935.0,88.4845,88.5702,88.4369,88.5226,26935.0
2021-06-14 12:10:00,92.99,93.16,92.99,93.08,24764.0,88.5226,88.6844,88.5226,88.6083,24764.0
2021-06-14 12:15:00,93.08,93.1,92.88,92.88,16787.0,88.6083,88.6273,88.4179,88.4179,16787.0
2021-06-14 12:20:00,92.88,92.94,92.87,92.93,24601.0,88.4179,88.475,88.4084,88.4655,24601.0
2021-06-14 12:25:00,92.93,93.05,92.88,92.97,17761.0,88.4655,88.5797,88.4179,88.5036,17761.0
2021-06-14 12:30:00,93.01,93.04,92.96,93.01,20144.0,88.5416,88.5702,88.494,88.5416,20144.0
2021-06-14 12:35:00,93.0,93.04,92.98,93.0,6386.0,88.5321,88.5702,88.5131,88.5321,6386.0
2021-06-14 12:40:00,92.99,93.01,92.95,92.99,16081.0,88.5226,88.5416,88.4845,88.5226,16081.0
2021-06-14 12:45:00,92.98,92.99,92.89,92.93,15938.0,88.5131,88.5226,88.4274,88.4655,15938.0
2021-06-14 12:50:00,92.9,92.9,92.79,92.81,22317.0,88.4369,88.4369,88.3322,88.3512,22317.0
2021-06-14 12:55:00,92.82,92.88,92.81,92.84,12632.0,88.3608,88.4179,88.3512,88.3798,12632.0
2021-06-14 13:00:00,92.85,92.91,92.8,92.88,10034.0,88.3893,88.4464,88.3417,88.4179,10034.0
2021-06-14 13:05:00,92.88,92.94,92.86,92.9,14297.0,88.4179,88.475,88.3988,88.4369,14297.0
2021-06-14 13:10:00,92.9,92.99,92.89,92.95,17683.0,88.4369,88.5226,88.4274,88.4845,17683.0
2021-06-14 13:15:00,92.94,92.99,92.89,92.98,18400.0,88.475,88.5226,88.4274,88.5131,18400.0
2021-06-14 13:20:00,92.99,93.06,92.95,93.03,14721.0,88.5226,88.5892,88.4845,88.5607,14721.0
2021-06-14 13:25:00,93.03,93.08,92.96,93.07,19223.0,88.5607,88.6083,88.494,88.5988,19223.0
2021-06-14 13:30:00,93.07,93.37,93.07,93.33,31127.0,88.5988,88.8843,88.5988,88.8463,31127.0
2021-06-14 13:35:00,93.34,93.34,93.08,93.19,30293.0,88.8558,88.8558,88.6083,88.713,30293.0
2021-06-14 13:40:00,93.17,93.23,93.11,93.16,21597.0,88.694,88.7511,88.6368,88.6844,21597.0
2021-06-14 13:45:00,93.18,93.18,93.08,93.09,15894.0,88.7035,88.7035,88.6083,88.6178,15894.0
2021-06-14 13:50:00,93.09,93.13,93.05,93.1,14548.0,88.6178,88.6559,88.5797,88.6273,14548.0
2021-06-14 13:55:00,93.1,93.1,92.98,93.01,19120.0,88.6273,88.6273,88.5131,88.5416,19120.0
2021-06-14 14:00:00,93.06,93.07,93.02,93.04,7109.0,88.5892,88.5988,88.5512,88.5702,7109.0
2021-06-14 14:05:00,93.03,93.07,92.98,93.07,22641.0,88.5607,88.5988,88.5131,88.5988,22641.0
2021-06-14 14:10:00,93.08,93.11,93.04,93.08,14502.0,88.6083,88.6368,88.5702,88.6083,14502.0
2021-06-14 14:15:00,93.09,93.13,93.06,93.13,18502.0,88.6178,88.6559,88.5892,88.6559,18502.0
2021-06-14 14:20:00,93.14,93.14,93.05,93.05,22713.0,88.6654,88.6654,88.5797,88.5797,22713.0
2021-06-14 14:25:00,93.04,93.15,93.02,93.05,17587.0,88.5702,88.6749,88.5512,88.5797,17587.0
2021-06-14 14:30:00,93.05,93.1,93.02,93.07,38402.0,88.5797,88.6273,88.5512,88.5988,38402.0
2021-06-14 14:35:00,93.05,93.12,93.04,93.06,15850.0,88.5797,88.6464,88.5702,88.5892,15850.0
2021-06-14 14:40:00,93.07,93.07,92.96,92.97,23589.0,88.5988,88.5988,88.494,88.5036,23589.0
2021-06-14 14:45:00,92.96,93.01,92.94,92.98,18838.0,88.494,88.5416,88.475,88.5131,18838.0
2021-06-14 14:50:00,92.98,93.01,92.92,92.98,17439.0,88.5131,88.5416,88.456,88.5131,17439.0
2021-06-14 14:55:00,92.98,93.02,92.94,93.0,30711.0,88.5131,88.5512,88.475,88.5321,30711.0
2021-06-14 15:00:00,92.99,93.08,92.99,93.04,12358.0,88.5226,88.6083,88.5226,88.5702,12358.0
2021-06-14 15:05:00,93.05,93.09,93.03,93.06,20630.0,88.5797,88.6178,88.5607,88.5892,20630.0
2021-06-14 15:10:00,93.06,93.14,93.02,93.09,25383.0,88.5892,88.6654,88.5512,88.6178,25383.0
2021-06-14 15:15:00,93.09,93.11,93.03,93.06,19148.0,88.6178,88.6368,88.5607,88.5892,19148.0
2021-06-14 15:20:00,93.06,93.15,93.05,93.12,27366.0,88.5892,88.6749,88.5797,88.6464,27366.0
2021-06-14 15:25:00,93.12,93.12,93.07,93.08,13288.0,88.6464,88.6464,88.5988,88.6083,13288.0
2021-06-14 15:30:00,93.08,93.08,93.0,93.04,44183.0,88.6083,88.6083,88.5321,88.5702,44183.0
2021-06-14 15:35:00,93.04,93.2,93.01,93.14,41494.0,88.5702,88.7225,88.5416,88.6654,41494.0
2021-06-14 15:40:00,93.13,93.19,93.05,93.14,61060.0,88.6559,88.713,88.5797,88.6654,61060.0
2021-06-14 15:45:00,93.14,93.17,93.03,93.04,73298.0,88.6654,88.694,88.5607,88.5702,73298.0
2021-06-14 15:50:00,93.04,93.2,93.04,93.12,85336.0,88.5702,88.7225,88.5702,88.6464,85336.0
2021-06-14 15:55:00,93.12,93.17,93.04,93.14,264376.0,88.6464,88.694,88.5702,88.6654,264376.0
2021-06-15 09:30:00,93.28,93.4,92.88,92.92,57824.0,88.7987,88.9129,88.4179,88.456,57824.0
2021-06-15 09:35:00,92.93,93.0,92.81,92.81,23081.0,88.4655,88.5321,88.3512,88.3512,23081.0
2021-06-15 09:40:00,92.82,92.85,92.61,92.7,28517.0,88.3608,88.3893,88.1609,88.2465,28517.0
2021-06-15 09:45:00,92.71,92.78,92.5,92.63,68305.0,88.2561,88.3227,88.0561,88.1799,68305.0
2021-06-15 09:50:00,92.62,92.62,92.48,92.52,35415.0,88.1704,88.1704,88.0371,88.0752,35415.0
2021-06-15 09:55:00,92.54,92.7,92.52,92.64,14324.0,88.0942,88.2465,88.0752,88.1894,14324.0
2021-06-15 10:00:00,92.62,92.64,92.49,92.57,31223.0,88.1704,88.1894,88.0466,88.1228,31223.0
2021-06-15 10:05:00,92.58,92.58,92.34,92.38,13417.0,88.1323,88.1323,87.9038,87.9419,13417.0
2021-06-15 10:10:00,92.38,92.52,92.27,92.51,25613.0,87.9419,88.0752,87.8372,88.0657,25613.0
2021-06-15 10:15:00,92.5,92.67,92.48,92.65,20720.0,88.0561,88.218,88.0371,88.1989,20720.0
2021-06-15 10:20:00,92.63,92.8,92.56,92.79,16540.0,88.1799,88.3417,88.1133,88.3322,16540.0
2021-06-15 10:25:00,92.79,92.88,92.67,92.88,13483.0,88.3322,88.4179,88.218,88.4179,13483.0
2021-06-15 10:30:00,92.88,92.88,92.78,92.79,16863.0,88.4179,88.4179,88.3227,88.3322,16863.0
2021-06-15 10:35:00,92.8,92.83,92.68,92.76,24043.0,88.3417,88.3703,88.2275,88.3036,24043.0
2021-06-15 10:40:00,92.75,93.06,92.74,92.98,47505.0,88.2941,88.5892,88.2846,88.5131,47505.0
2021-06-15 10:45:00,92.97,93.03,92.91,93.03,29302.0,88.5036,88.5607,88.4464,88.5607,29302.0
2021-06-15 10:50:00,93.03,93.06,92.85,92.88,28095.0,88.5607,88.5892,88.3893,88.4179,28095.0
2021-06-15 10:55:00,92.91,93.03,92.89,92.99,31361.0,88.4464,88.5607,88.4274,88.5226,31361.0
2021-06-15 11:00:00,92.99,93.25,92.97,93.23,44718.0,88.5226,88.7701,88.5036,88.7511,44718.0
2021-06-15 11:05:00,93.23,93.23,93.05,93.06,31578.0,88.7511,88.7511,88.5797,88.5892,31578.0
2021-06-15 11:10:00,93.06,93.06,92.85,92.88,27859.0,88.5892,88.5892,88.3893,88.4179,27859.0
2021-06-15 11:15:00,92.84,92.96,92.81,92.89,22298.0,88.3798,88.494,88.3512,88.4274,22298.0
2021-06-15 11:20:00,92.89,92.94,92.86,92.88,14510.0,88.4274,88.475,88.3988,88.4179,14510.0
2021-06-15 11:25:00,92.87,92.87,92.73,92.82,31819.0,88.4084,88.4084,88.2751,88.3608,31819.0
2021-06-15 11:30:00,92.81,92.92,92.78,92.91,34179.0,88.3512,88.456,88.3227,88.4464,34179.0
2021-06-15 11:35:00,92.91,92.99,92.9,92.92,13488.0,88.4464,88.5226,88.4369,88.456,13488.0
2021-06-15 11:40:00,92.92,93.11,92.92,93.1,16904.0,88.456,88.6368,88.456,88.6273,16904.0
2021-06-15 11:45:00,93.11,93.17,93.06,93.15,13661.0,88.6368,88.694,88.5892,88.6749,13661.0
2021-06-15 11:50:00,93.14,93.19,93.06,93.1,18176.0,88.6654,88.713,88.5892,88.6273,18176.0
2021-06-15 11:55:00,93.1,93.11,93.02,93.09,15190.0,88.6273,88.6368,88.5512,88.6178,15190.0
2021-06-15 12:00:00,93.09,93.17,93.09,93.09,14302.0,88.6178,88.694,88.6178,88.6178,14302.0
2021-06-15 12:05:00,93.09,93.18,93.06,93.15,27675.0,88.6178,88.7035,88.5892,88.6749,27675.0
2021-06-15 12:10:00,93.14,93.26,93.13,93.22,23628.0,88.6654,88.7796,88.6559,88.7416,23628.0
2021-06-15 12:15:00,93.22,93.31,93.19,93.3,24070.0,88.7416,88.8272,88.713,88.8177,24070.0
2021-06-15 12:20:00,93.31,93.36,93.28,93.32,11196.0,88.8272,88.8748,88.7987,88.8367,11196.0
2021-06-15 12:25:00,93.33,93.41,93.29,93.41,20403.0,88.8463,88.9224,88.8082,88.9224,20403.0
2021-06-15 12:30:00,93.4,93.52,93.4,93.48,16704.0,88.9129,89.0271,88.9129,88.9891,16704.0
2021-06-15 12:35:00,93.48,93.54,93.47,93.5,17157.0,88.9891,89.0462,88.9795,89.0081,17157.0
2021-06-15 12:40:00,93.49,93.57,93.46,93.52,13720.0,88.9986,89.0747,88.97,89.0271,13720.0
2021-06-15 12:45:00,93.52,93.65,93.44,93.63,21186.0,89.0271,89.1509,88.951,89.1319,21186.0
2021-06-15 12:50:00,93.63,94.0,93.6,93.71,39732.0,89.1319,89.4841,89.1033,89.208,39732.0
2021-06-15 12:55:00,93.7,93.79,93.68,93.77,12978.0,89.1985,89.2842,89.1795,89.2651,12978.0
2021-06-15 13:00:00,93.77,93.81,93.72,93.75,20117.0,89.2651,89.3032,89.2175,89.2461,20117.0
2021-06-15 13:05:00,93.75,93.76,93.68,93.69,17488.0,89.2461,89.2556,89.1795,89.189,17488.0
2021-06-15 13:10:00,93.68,93.69,93.55,93.56,16030.0,89.1795,89.189,89.0557,89.0652,16030.0
2021-06-15 13:15:00,93.56,93.57,93.49,93.5,14534.0,89.0652,89.0747,88.9986,89.0081,14534.0
2021-06-15 13:20:00,93.49,93.54,93.48,93.51,25852.0,88.9986,89.0462,88.9891,89.0176,25852.0
2021-06-15 13:25:00,93.5,93.6,93.48,93.5,15815.0,89.0081,89.1033,88.9891,89.0081,15815.0
2021-06-15 13:30:00,93.51,93.57,93.5,93.52,37588.0,89.0176,89.0747,89.0081,89.0271,37588.0
2021-06-15 13:35:00,93.52,93.69,93.5,93.54,26670.0,89.0271,89.189,89.0081,89.0462,26670.0
2021-06-15 13:40:00,93.53,93.57,93.35,93.51,25924.0,89.0367,89.0747,88.8653,89.0176,25924.0
2021-06-15 13:45:00,93.51,93.58,93.38,93.41,48052.0,89.0176,89.0843,88.8939,88.9224,48052.0
2021-06-15 13:50:00,93.41,93.51,93.4,93.51,26458.0,88.9224,89.0176,88.9129,89.0176,26458.0
2021-06-15 13:55:00,93.5,93.64,93.45,93.64,42672.0,89.0081,89.1414,88.9605,89.1414,42672.0
2021-06-15 14:00:00,93.66,93.66,93.5,93.63,18386.0,89.1604,89.1604,89.0081,89.1319,18386.0
2021-06-15 14:05:00,93.64,93.64,93.42,93.52,33243.0,89.1414,89.1414,88.9319,89.0271,33243.0
2021-06-15 14:10:00,93.53,93.67,93.51,93.58,25237.0,89.0367,89.1699,89.0176,89.0843,25237.0
2021-06-15 14:15:00,93.59,93.74,93.56,93.73,22085.0,89.0938,89.2366,89.0652,89.227,22085.0
2021-06-15 14:20:00,93.74,93.8,93.68,93.76,16271.0,89.2366,89.2937,89.1795,89.2556,16271.0
2021-06-15 14:25:00,93.75,93.84,93.72,93.76,35463.0,89.2461,89.3318,89.2175,89.2556,35463.0
2021-06-15 14:30:00,93.77,93.91,93.74,93.89,31597.0,89.2651,89.3984,89.2366,89.3794,31597.0
2021-06-15 14:35:00,93.89,93.93,93.82,93.87,27173.0,89.3794,89.4174,89.3127,89.3603,27173.0
2021-06-15 14:40:00,93.88,93.92,93.75,93.78,19758.0,89.3698,89.4079,89.2461,89.2746,19758.0
2021-06-15 14:45:00,93.78,93.9,93.73,93.85,24868.0,89.2746,89.3889,89.227,89.3413,24868.0
2021-06-15 14:50:00,93.86,93.93,93.8,93.91,25942.0,89.3508,89.4174,89.2937,89.3984,25942.0
2021-06-15 14:55:00,93.91,93.92,93.8,93.92,31053.0,89.3984,89.4079,89.2937,89.4079,31053.0
2021-06-15 15:00:00,93.92,94.05,93.79,94.0,64864.0,89.4079,89.5317,89.2842,89.4841,64864.0
2021-06-15 15:05:00,94.0,94.07,93.95,93.96,23380.0,89.4841,89.5507,89.4365,89.446,23380.0
2021-06-15 15:10:00,93.97,93.97,93.87,93.91,28202.0,89.4555,89.4555,89.3603,89.3984,28202.0
2021-06-15 15:15:00,93.92,94.05,93.92,94.0,23396.0,89.4079,89.5317,89.4079,89.4841,23396.0
2021-06-15 15:20:00,93.99,94.0,93.91,93.97,41543.0,89.4746,89.4841,89.3984,89.4555,41543.0
2021-06-15 15:25:00,93.97,94.09,93.96,94.04,38948.0,89.4555,89.5698,89.446,89.5222,38948.0
2021-06-15 15:30:00,94.04,94.04,93.83,93.93,75164.0,89.5222,89.5222,89.3222,89.4174,75164.0
2021-06-15 15:35:00,93.93,93.98,93.88,93.9,52599.0,89.4174,89.465,89.3698,89.3889,52599.0
2021-06-15 15:40:00,93.91,93.91,93.74,93.82,58427.0,89.3984,89.3984,89.2366,89.3127,58427.0
2021-06-15 15:45:00,93.81,93.91,93.8,93.9,55927.0,89.3032,89.3984,89.2937,89.3889,55927.0
2021-06-15 15:50:00,93.88,93.9,93.57,93.71,96003.0,89.3698,89.3889,89.0747,89.208,96003.0
2021-06-15 15:55:00,93.7,93.77,93.58,93.77,177976.0,89.1985,89.2651,89.0843,89.2651,177976.0
2021-06-16 09:30:00,93.21,93.35,92.31,92.33,274474.0,88.732,88.8653,87.8753,87.8943,274474.0
2021-06-16 09:35:00,92.4,92.79,92.13,92.47,145094.0,87.9609,88.3322,87.7039,88.0276,145094.0
2021-06-16 09:40:00,92.46,93.1,92.46,92.91,38164.0,88.0181,88.6273,88.0181,88.4464,38164.0
2021-06-16 09:45:00,92.89,92.89,92.54,92.84,163670.0,88.4274,88.4274,88.0942,88.3798,163670.0
2021-06-16 09:50:00,92.9,93.86,92.87,93.81,81475.0,88.4369,89.3508,88.4084,89.3032,81475.0
2021-06-16 09:55:00,93.82,94.48,93.65,93.65,89050.0,89.3127,89.941,89.1509,89.1509,89050.0
2021-06-16 10:00:00,93.72,93.8,93.66,93.73,24689.0,89.2175,89.2937,89.1604,89.227,24689.0
2021-06-16 10:05:00,93.73,93.85,93.6,93.63,49083.0,89.227,89.3413,89.1033,89.1319,49083.0
2021-06-16 10:10:00,93.65,93.65,93.17,93.26,76731.0,89.1509,89.1509,88.694,88.7796,76731.0
2021-06-16 10:15:00,93.24,93.39,93.05,93.37,65568.0,88.7606,88.9034,88.5797,88.8843,65568.0
2021-06-16 10:20:00,93.36,93.65,93.35,93.64,32481.0,88.8748,89.1509,88.8653,89.1414,32481.0
2021-06-16 10:25:00,93.63,93.96,93.62,93.94,22726.0,89.1319,89.446,89.1223,89.427,22726.0
2021-06-16 10:30:00,93.95,93.97,93.58,93.7,48132.0,89.4365,89.4555,89.0843,89.1985,48132.0
2021-06-16 10:35:00,93.7,93.84,93.68,93.79,31165.0,89.1985,89.3318,89.1795,89.2842,31165.0
2021-06-16 10:40:00,93.77,93.89,93.76,93.82,21193.0,89.2651,89.3794,89.2556,89.3127,21193.0
2021-06-16 10:45:00,93.78,93.79,93.63,93.65,19531.0,89.2746,89.2842,89.1319,89.1509,19531.0
2021-06-16 10:50:00,93.64,93.97,93.63,93.96,24913.0,89.1414,89.4555,89.1319,89.446,24913.0
2021-06-16 10:55:00,93.98,94.16,93.93,94.15,24467.0,89.465,89.6364,89.4174,89.6269,24467.0
2021-06-16 11:00:00,94.19,94.37,94.15,94.17,37185.0,89.6649,89.8363,89.6269,89.6459,37185.0
2021-06-16 11:05:00,94.19,94.22,93.9,93.92,71720.0,89.6649,89.6935,89.3889,89.4079,71720.0
2021-06-16 11:10:00,93.85,93.98,93.76,93.97,18373.0,89.3413,89.465,89.2556,89.4555,18373.0
2021-06-16 11:15:00,93.95,93.98,93.91,93.96,8653.0,89.4365,89.465,89.3984,89.446,8653.0
2021-06-16 11:20:00,93.94,93.97,93.82,93.85,11153.0,89.427,89.4555,89.3127,89.3413,11153.0
2021-06-16 11:25:00,93.84,93.87,93.79,93.84,19433.0,89.3318,89.3603,89.2842,89.3318,19433.0
2021-06-16 11:30:00,93.76,93.9,93.67,93.87,35515.0,89.2556,89.3889,89.1699,89.3603,35515.0
2021-06-16 11:35:00,93.89,93.9,93.67,93.67,8523.0,89.3794,89.3889,89.1699,89.1699,8523.0
2021-06-16 11:40:00,93.66,93.79,93.62,93.72,24293.0,89.1604,89.2842,89.1223,89.2175,24293.0
2021-06-16 11:45:00,93.72,93.77,93.64,93.68,43936.0,89.2175,89.2651,89.1414,89.1795,43936.0
2021-06-16 11:50:00,93.69,93.76,93.56,93.61,12502.0,89.189,89.2556,89.0652,89.1128,12502.0
2021-06-16 11:55:00,93.62,93.62,93.4,93.45,14273.0,89.1223,89.1223,88.9129,88.9605,14273.0
2021-06-16 12:00:00,93.45,93.47,93.26,93.3,14557.0,88.9605,88.9795,88.7796,88.8177,14557.0
2021-06-16 12:05:00,93.29,93.3,93.2,93.29,19374.0,88.8082,88.8177,88.7225,88.8082,19374.0
2021-06-16 12:10:00,93.28,93.54,93.28,93.52,31346.0,88.7987,89.0462,88.7987,89.0271,31346.0
2021-06-16 12:15:00,93.51,93.58,93.37,93.39,31576.0,89.0176,89.0843,88.8843,88.9034,31576.0
2021-06-16 12:20:00,93.4,93.42,93.34,93.39,13878.0,88.9129,88.9319,88.8558,88.9034,13878.0
2021-06-16 12:25:00,93.38,93.38,93.25,93.29,10709.0,88.8939,88.8939,88.7701,88.8082,10709.0
2021-06-16 12:30:00,93.29,93.35,93.28,93.3,11765.0,88.8082,88.8653,88.7987,88.8177,11765.0
2021-06-16 12:35:00,93.3,93.33,93.28,93.29,20584.0,88.8177,88.8463,88.7987,88.8082,20584.0
2021-06-16 12:40:00,93.3,93.31,93.18,93.28,25452.0,88.8177,88.8272,88.7035,88.7987,25452.0
2021-06-16 12:45:00,93.27,93.28,93.1,93.1,11971.0,88.7891,88.7987,88.6273,88.6273,11971.0
2021-06-16 12:50:00,93.1,93.14,93.09,93.09,7905.0,88.6273,88.6654,88.6178,88.6178,7905.0
2021-06-16 12:55:00,93.08,93.26,93.05,93.26,21197.0,88.6083,88.7796,88.5797,88.7796,21197.0
2021-06-16 13:00:00,93.26,93.43,93.23,93.23,32857.0,88.7796,88.9415,88.7511,88.7511,32857.0
2021-06-16 13:05:00,93.22,93.25,93.11,93.12,12605.0,88.7416,88.7701,88.6368,88.6464,12605.0
2021-06-16 13:10:00,93.1,93.17,93.1,93.13,15491.0,88.6273,88.694,88.6273,88.6559,15491.0
2021-06-16 13:15:00,93.15,93.15,93.05,93.06,5243.0,88.6749,88.6749,88.5797,88.5892,5243.0
2021-06-16 13:20:00,93.06,93.13,93.02,93.02,11017.0,88.5892,88.6559,88.5512,88.5512,11017.0
2021-06-16 13:25:00,93.03,93.08,92.98,93.04,9820.0,88.5607,88.6083,88.5131,88.5702,9820.0
2021-06-16 13:30:00,93.02,93.03,92.91,92.92,9957.0,88.5512,88.5607,88.4464,88.456,9957.0
2021-06-16 13:35:00,92.92,92.95,92.75,92.82,46278.0,88.456,88.4845,88.2941,88.3608,46278.0
2021-06-16 13:40:00,92.82,92.91,92.77,92.78,13698.0,88.3608,88.4464,88.3132,88.3227,13698.0
2021-06-16 13:45:00,92.78,92.89,92.78,92.85,18214.0,88.3227,88.4274,88.3227,88.3893,18214.0
2021-06-16 13:50:00,92.85,92.85,92.69,92.77,38108.0,88.3893,88.3893,88.237,88.3132,38108.0
2021-06-16 13:55:00,92.77,92.97,92.76,92.91,15152.0,88.3132,88.5036,88.3036,88.4464,15152.0
2021-06-16 14:00:00,92.93,93.01,92.61,92.9,44819.0,88.4655,88.5416,88.1609,88.4369,44819.0
2021-06-16 14:05:00,92.89,93.08,92.83,92.93,12978.0,88.4274,88.6083,88.3703,88.4655,12978.0
2021-06-16 14:10:00,92.96,93.0,92.84,92.92,9606.0,88.494,88.5321,88.3798,88.456,9606.0
2021-06-16 14:15:00,92.9,92.93,92.84,92.89,17557.0,88.4369,88.4655,88.3798,88.4274,17557.0
2021-06-16 14:20:00,92.88,92.94,92.77,92.81,22270.0,88.4179,88.475,88.3132,88.3512,22270.0
2021-06-16 14:25:00,92.8,93.0,92.8,92.95,31975.0,88.3417,88.5321,88.3417,88.4845,31975.0
2021-06-16 14:30:00,92.94,92.95,92.77,92.83,31498.0,88.475,88.4845,88.3132,88.3703,31498.0
2021-06-16 14:35:00,92.84,92.99,92.76,92.85,28994.0,88.3798,88.5226,88.3036,88.3893,28994.0
2021-06-16 14:40:00,92.85,93.0,92.78,92.84,54853.0,88.3893,88.5321,88.3227,88.3798,54853.0
2021-06-16 14:45:00,92.84,93.15,92.78,93.0,36199.0,88.3798,88.6749,88.3227,88.5321,36199.0
2021-06-16 14:50:00,93.0,93.2,92.97,93.19,20036.0,88.5321,88.7225,88.5036,88.713,20036.0
2021-06-16 14:55:00,93.2,93.4,93.18,93.38,25519.0,88.7225,88.9129,88.7035,88.8939,25519.0
2021-06-16 15:00:00,93.36,93.53,93.3,93.5,31931.0,88.8748,89.0367,88.8177,89.0081,31931.0
2021-06-16 15:05:00,93.48,93.56,93.42,93.48,26701.0,88.9891,89.0652,88.9319,88.9891,26701.0
2021-06-16 15:10:00,93.47,93.57,93.46,93.52,26294.0,88.9795,89.0747,88.97,89.0271,26294.0
2021-06-16 15:15:00,93.53,93.72,93.52,93.67,33493.0,89.0367,89.2175,89.0271,89.1699,33493.0
2021-06-16 15:20:00,93.68,93.68,93.59,93.64,29277.0,89.1795,89.1795,89.0938,89.1414,29277.0
2021-06-16 15:25:00,93.64,93.67,93.51,93.54,39454.0,89.1414,89.1699,89.0176,89.0462,39454.0
2021-06-16 15:30:00,93.53,93.54,93.37,93.41,41854.0,89.0367,89.0462,88.8843,88.9224,41854.0
2021-06-16 15:35:00,93.4,93.41,93.24,93.34,57490.0,88.9129,88.9224,88.7606,88.8558,57490.0
2021-06-16 15:40:00,93.34,93.38,93.1,93.15,74701.0,88.8558,88.8939,88.6273,88.6749,74701.0
2021-06-16 15:45:00,93.14,93.16,92.82,92.83,52483.0,88.6654,88.6844,88.3608,88.3703,52483.0
2021-06-16 15:50:00,92.83,92.95,92.78,92.83,103426.0,88.3703,88.4845,88.3227,88.3703,103426.0
2021-06-16 15:55:00,92.83,92.98,92.81,92.94,135863.0,88.3703,88.5131,88.3512,88.475,135863.0
2021-06-17 09:30:00,92.86,93.24,92.2,92.25,72043.0,88.3988,88.7606,87.7706,87.8182,72043.0
2021-06-17 09:35:00,92.34,92.59,92.28,92.46,20968.0,87.9038,88.1418,87.8467,88.0181,20968.0
2021-06-17 09:40:00,92.45,92.49,91.87,91.98,76409.0,88.0085,88.0466,87.4564,87.5611,76409.0
2021-06-17 09:45:00,91.97,92.03,91.66,91.68,39754.0,87.5516,87.6087,87.2565,87.2755,39754.0
2021-06-17 09:50:00,91.67,91.89,91.62,91.78,48556.0,87.266,87.4754,87.2184,87.3707,48556.0
2021-06-17 09:55:00,91.81,91.81,91.55,91.55,31195.0,87.3993,87.3993,87.1518,87.1518,31195.0
2021-06-17 10:00:00,91.55,91.67,91.26,91.29,52497.0,87.1518,87.266,86.8757,86.9043,52497.0
2021-06-17 10:05:00,91.34,91.41,91.14,91.23,35398.0,86.9519,87.0185,86.7615,86.8472,35398.0
2021-06-17 10:10:00,91.19,91.21,91.04,91.07,39890.0,86.8091,86.8281,86.6663,86.6948,39890.0
2021-06-17 10:15:00,91.03,91.26,91.02,91.12,30403.0,86.6568,86.8757,86.6472,86.7424,30403.0
2021-06-17 10:20:00,91.15,91.24,91.1,91.17,60422.0,86.771,86.8567,86.7234,86.79,60422.0
2021-06-17 10:25:00,91.17,91.36,91.16,91.28,16500.0,86.79,86.9709,86.7805,86.8948,16500.0
2021-06-17 10:30:00,91.27,91.28,91.17,91.21,24315.0,86.8852,86.8948,86.79,86.8281,24315.0
2021-06-17 10:35:00,91.18,91.29,91.13,91.15,22175.0,86.7996,86.9043,86.752,86.771,22175.0
2021-06-17 10:40:00,91.16,91.29,91.14,91.19,26967.0,86.7805,86.9043,86.7615,86.8091,26967.0
2021-06-17 10:45:00,91.18,91.36,91.12,91.35,41543.0,86.7996,86.9709,86.7424,86.9614,41543.0
2021-06-17 10:50:00,91.34,91.58,91.27,91.57,33286.0,86.9519,87.1803,86.8852,87.1708,33286.0
2021-06-17 10:55:00,91.6,91.76,91.6,91.69,22084.0,87.1994,87.3517,87.1994,87.2851,22084.0
2021-06-17 11:00:00,91.68,91.7,91.57,91.63,29517.0,87.2755,87.2946,87.1708,87.2279,29517.0
2021-06-17 11:05:00,91.62,91.79,91.59,91.73,60572.0,87.2184,87.3803,87.1899,87.3231,60572.0
2021-06-17 11:10:00,91.73,91.98,91.63,91.96,43609.0,87.3231,87.5611,87.2279,87.5421,43609.0
2021-06-17 11:15:00,92.0,92.05,91.8,91.84,36919.0,87.5802,87.6278,87.3898,87.4278,36919.0
2021-06-17 11:20:00,91.85,91.86,91.47,91.5,167115.0,87.4374,87.4469,87.0756,87.1042,167115.0
2021-06-17 11:25:00,91.51,91.63,91.38,91.54,121238.0,87.1137,87.2279,86.9899,87.1423,121238.0
2021-06-17 11:30:00,91.55,91.74,91.49,91.62,18804.0,87.1518,87.3327,87.0947,87.2184,18804.0
2021-06-17 11:35:00,91.63,91.76,91.61,91.74,22422.0,87.2279,87.3517,87.2089,87.3327,22422.0
2021-06-17 11:40:00,91.75,91.88,91.68,91.88,18745.0,87.3422,87.4659,87.2755,87.4659,18745.0
2021-06-17 11:45:00,91.91,91.95,91.84,91.92,21656.0,87.4945,87.5326,87.4278,87.504,21656.0
2021-06-17 11:50:00,91.91,91.93,91.85,91.87,21524.0,87.4945,87.5135,87.4374,87.4564,21524.0
2021-06-17 11:55:00,91.88,91.93,91.8,91.86,56986.0,87.4659,87.5135,87.3898,87.4469,56986.0
2021-06-17 12:00:00,91.85,91.87,91.75,91.84,28374.0,87.4374,87.4564,87.3422,87.4278,28374.0
2021-06-17 12:05:00,91.84,92.01,91.78,91.95,36729.0,87.4278,87.5897,87.3707,87.5326,36729.0
2021-06-17 12:10:00,91.95,91.99,91.9,91.91,27305.0,87.5326,87.5706,87.485,87.4945,27305.0
2021-06-17 12:15:00,91.91,91.94,91.8,91.84,22638.0,87.4945,87.523,87.3898,87.4278,22638.0
2021-06-17 12:20:00,91.83,91.87,91.77,91.81,59292.0,87.4183,87.4564,87.3612,87.3993,59292.0
2021-06-17 12:25:00,91.81,91.97,91.79,91.95,19102.0,87.3993,87.5516,87.3803,87.5326,19102.0
2021-06-17 12:30:00,91.93,91.94,91.84,91.86,26436.0,87.5135,87.523,87.4278,87.4469,26436.0
2021-06-17 12:35:00,91.86,91.88,91.53,91.55,25311.0,87.4469,87.4659,87.1327,87.1518,25311.0
2021-06-17 12:40:00,91.56,91.84,91.55,91.84,17403.0,87.1613,87.4278,87.1518,87.4278,17403.0
2021-06-17 12:45:00,91.83,91.86,91.76,91.77,16494.0,87.4183,87.4469,87.3517,87.3612,16494.0
2021-06-17 12:50:00,91.77,91.86,91.72,91.85,19508.0,87.3612,87.4469,87.3136,87.4374,19508.0
2021-06-17 12:55:00,91.87,92.09,91.87,92.09,16891.0,87.4564,87.6658,87.4564,87.6658,16891.0
2021-06-17 13:00:00,92.11,92.3,92.08,92.22,30865.0,87.6849,87.8657,87.6563,87.7896,30865.0
2021-06-17 13:05:00,92.22,92.45,92.19,92.42,33271.0,87.7896,88.0085,87.761,87.98,33271.0
2021-06-17 13:10:00,92.41,92.5,92.36,92.44,44784.0,87.9705,88.0561,87.9229,87.999,44784.0
2021-06-17 13:15:00,92.43,92.58,92.35,92.51,49917.0,87.9895,88.1323,87.9133,88.0657,49917.0
2021-06-17 13:20:00,92.51,92.55,92.23,92.24,20608.0,88.0657,88.1037,87.7991,87.8086,20608.0
2021-06-17 13:25:00,92.23,92.34,92.18,92.25,63977.0,87.7991,87.9038,87.7515,87.8182,63977.0
2021-06-17 13:30:00,92.25,92.28,92.08,92.2,46534.0,87.8182,87.8467,87.6563,87.7706,46534.0
2021-06-17 13:35:00,92.23,92.28,92.04,92.08,19934.0,87.7991,87.8467,87.6182,87.6563,19934.0
2021-06-17 13:40:00,92.08,92.12,92.03,92.1,39333.0,87.6563,87.6944,87.6087,87.6754,39333.0
2021-06-17 13:45:00,92.11,92.17,92.05,92.11,30095.0,87.6849,87.742,87.6278,87.6849,30095.0
2021-06-17 13:50:00,92.11,92.11,91.98,92.0,54903.0,87.6849,87.6849,87.5611,87.5802,54903.0
2021-06-17 13:55:00,91.99,92.09,91.98,92.06,31837.0,87.5706,87.6658,87.5611,87.6373,31837.0
2021-06-17 14:00:00,92.07,92.09,91.98,92.02,25927.0,87.6468,87.6658,87.5611,87.5992,25927.0
2021-06-17 14:05:00,92.01,92.07,91.82,91.82,18256.0,87.5897,87.6468,87.4088,87.4088,18256.0
2021-06-17 14:10:00,91.83,92.03,91.82,91.98,28753.0,87.4183,87.6087,87.4088,87.5611,28753.0
2021-06-17 14:15:00,91.98,92.03,91.91,91.94,17977.0,87.5611,87.6087,87.4945,87.523,17977.0
2021-06-17 14:20:00,91.93,91.93,91.84,91.88,16081.0,87.5135,87.5135,87.4278,87.4659,16081.0
2021-06-17 14:25:00,91.87,91.9,91.71,91.72,56225.0,87.4564,87.485,87.3041,87.3136,56225.0
2021-06-17 14:30:00,91.7,91.75,91.64,91.67,47466.0,87.2946,87.3422,87.2375,87.266,47466.0
2021-06-17 14:35:00,91.67,91.71,91.64,91.68,13064.0,87.266,87.3041,87.2375,87.2755,13064.0
2021-06-17 14:40:00,91.68,91.76,91.67,91.76,14887.0,87.2755,87.3517,87.266,87.3517,14887.0
2021-06-17 14:45:00,91.77,91.77,91.66,91.66,22460.0,87.3612,87.3612,87.2565,87.2565,22460.0
2021-06-17 14:50:00,91.63,91.63,91.53,91.61,23119.0,87.2279,87.2279,87.1327,87.2089,23119.0
2021-06-17 14:55:00,91.59,91.62,91.54,91.55,18627.0,87.1899,87.2184,87.1423,87.1518,18627.0
2021-06-17 15:00:00,91.55,91.57,91.5,91.56,24942.0,87.1518,87.1708,87.1042,87.1613,24942.0
2021-06-17 15:05:00,91.57,91.58,91.5,91.58,18506.0,87.1708,87.1803,87.1042,87.1803,18506.0
2021-06-17 15:10:00,91.58,91.7,91.58,91.66,21639.0,87.1803,87.2946,87.1803,87.2565,21639.0
2021-06-17 15:15:00,91.66,91.66,91.46,91.55,26886.0,87.2565,87.2565,87.0661,87.1518,26886.0
2021-06-17 15:20:00,91.55,91.56,91.49,91.55,20602.0,87.1518,87.1613,87.0947,87.1518,20602.0
2021-06-17 15:25:00,91.55,91.65,91.55,91.64,13705.0,87.1518,87.247,87.1518,87.2375,13705.0
2021-06-17 15:30:00,91.64,91.68,91.6,91.64,37630.0,87.2375,87.2755,87.1994,87.2375,37630.0
2021-06-17 15:35:00,91.64,91.99,91.63,91.96,43175.0,87.2375,87.5706,87.2279,87.5421,43175.0
2021-06-17 15:40:00,91.95,92.0,91.82,91.84,46923.0,87.5326,87.5802,87.4088,87.4278,46923.0
2021-06-17 15:45:00,91.83,92.05,91.78,92.03,85988.0,87.4183,87.6278,87.3707,87.6087,85988.0
2021-06-17 15:50:00,92.03,92.08,91.88,91.92,114825.0,87.6087,87.6563,87.4659,87.504,114825.0
2021-06-17 15:55:00,91.91,92.05,91.79,91.83,188880.0,87.4945,87.6278,87.3803,87.4183,188880.0
2021-06-18 09:30:00,90.78,91.12,90.3,90.62,645700.0,86.4188,86.7424,85.9618,86.2665,645700.0
2021-06-18 09:35:00,90.65,91.23,90.53,91.01,67896.0,86.295,86.8472,86.1808,86.6377,67896.0
2021-06-18 09:40:00,90.98,91.02,90.47,90.73,74140.0,86.6092,86.6472,86.1237,86.3712,74140.0
2021-06-18 09:45:00,90.75,90.98,90.68,90.97,48729.0,86.3902,86.6092,86.3236,86.5996,48729.0
2021-06-18 09:50:00,90.97,91.08,90.83,90.85,43530.0,86.5996,86.7044,86.4664,86.4854,43530.0
2021-06-18 09:55:00,90.84,91.11,90.82,91.02,34731.0,86.4759,86.7329,86.4569,86.6472,34731.0
2021-06-18 10:00:00,90.98,91.07,90.82,90.84,53273.0,86.6092,86.6948,86.4569,86.4759,53273.0
2021-06-18 10:05:00,90.87,91.12,90.84,91.09,25907.0,86.5044,86.7424,86.4759,86.7139,25907.0
2021-06-18 10:10:00,91.08,91.09,90.83,90.9,34659.0,86.7044,86.7139,86.4664,86.533,34659.0
2021-06-18 10:15:00,90.88,90.88,90.49,90.49,28031.0,86.514,86.514,86.1427,86.1427,28031.0
2021-06-18 10:20:00,90.49,90.71,90.4,90.63,40236.0,86.1427,86.3521,86.057,86.276,40236.0
2021-06-18 10:25:00,90.65,90.77,90.59,90.7,35066.0,86.295,86.4093,86.2379,86.3426,35066.0
2021-06-18 10:30:00,90.68,90.7,90.43,90.48,29405.0,86.3236,86.3426,86.0856,86.1332,29405.0
2021-06-18 10:35:00,90.46,90.59,90.38,90.51,40686.0,86.1141,86.2379,86.038,86.1617,40686.0
2021-06-18 10:40:00,90.5,90.54,90.31,90.32,33790.0,86.1522,86.1903,85.9714,85.9809,33790.0
2021-06-18 10:45:00,90.29,90.4,90.21,90.36,43439.0,85.9523,86.057,85.8762,86.0189,43439.0
2021-06-18 10:50:00,90.35,90.47,90.34,90.37,22211.0,86.0094,86.1237,85.9999,86.0285,22211.0
2021-06-18 10:55:00,90.37,90.49,90.34,90.46,37898.0,86.0285,86.1427,85.9999,86.1141,37898.0
2021-06-18 11:00:00,90.47,90.56,90.43,90.49,22371.0,86.1237,86.2093,86.0856,86.1427,22371.0
2021-06-18 11:05:00,90.5,90.57,90.42,90.45,20347.0,86.1522,86.2189,86.0761,86.1046,20347.0
2021-06-18 11:10:00,90.47,90.52,90.42,90.43,19832.0,86.1237,86.1713,86.0761,86.0856,19832.0
2021-06-18 11:15:00,90.44,90.73,90.43,90.7,26954.0,86.0951,86.3712,86.0856,86.3426,26954.0
2021-06-18 11:20:00,90.7,90.9,90.69,90.87,22346.0,86.3426,86.533,86.3331,86.5044,22346.0
2021-06-18 11:25:00,90.86,90.93,90.72,90.93,28824.0,86.4949,86.5616,86.3617,86.5616,28824.0
2021-06-18 11:30:00,90.97,91.26,90.97,91.17,29611.0,86.5996,86.8757,86.5996,86.79,29611.0
2021-06-18 11:35:00,91.18,91.28,91.16,91.27,16465.0,86.7996,86.8948,86.7805,86.8852,16465.0
2021-06-18 11:40:00,91.23,91.28,91.12,91.28,14528.0,86.8472,86.8948,86.7424,86.8948,14528.0
2021-06-18 11:45:00,91.27,91.27,91.15,91.17,25541.0,86.8852,86.8852,86.771,86.79,25541.0
2021-06-18 11:50:00,91.17,91.18,91.09,91.15,32266.0,86.79,86.7996,86.7139,86.771,32266.0
2021-06-18 11:55:00,91.15,91.15,90.96,90.97,20170.0,86.771,86.771,86.5901,86.5996,20170.0
2021-06-18 12:00:00,90.96,91.13,90.92,91.13,20920.0,86.5901,86.752,86.552,86.752,20920.0
2021-06-18 12:05:00,91.13,91.38,91.13,91.33,17713.0,86.752,86.9899,86.752,86.9423,17713.0
2021-06-18 12:10:00,91.33,91.39,91.28,91.29,14803.0,86.9423,86.9995,86.8948,86.9043,14803.0
2021-06-18 12:15:00,91.28,91.31,91.14,91.29,20315.0,86.8948,86.9233,86.7615,86.9043,20315.0
2021-06-18 12:20:00,91.3,91.4,91.26,91.32,17840.0,86.9138,87.009,86.8757,86.9328,17840.0
2021-06-18 12:25:00,91.31,91.4,91.28,91.4,22247.0,86.9233,87.009,86.8948,87.009,22247.0
2021-06-18 12:30:00,91.41,91.42,91.31,91.32,12225.0,87.0185,87.028,86.9233,86.9328,12225.0
2021-06-18 12:35:00,91.32,91.41,91.27,91.32,20362.0,86.9328,87.0185,86.8852,86.9328,20362.0
2021-06-18 12:40:00,91.3,91.31,91.23,91.25,19935.0,86.9138,86.9233,86.8472,86.8662,19935.0
2021-06-18 12:45:00,91.26,91.26,91.08,91.08,29581.0,86.8757,86.8757,86.7044,86.7044,29581.0
2021-06-18 12:50:00,91.09,91.15,91.06,91.07,16984.0,86.7139,86.771,86.6853,86.6948,16984.0
2021-06-18 12:55:00,91.07,91.1,91.0,91.1,21056.0,86.6948,86.7234,86.6282,86.7234,21056.0
2021-06-18 13:00:00,91.11,91.11,90.96,91.0,23628.0,86.7329,86.7329,86.5901,86.6282,23628.0
2021-06-18 13:05:00,91.02,91.06,90.97,91.01,35547.0,86.6472,86.6853,86.5996,86.6377,35547.0
2021-06-18 13:10:00,90.99,91.18,90.96,91.12,13266.0,86.6187,86.7996,86.5901,86.7424,13266.0
2021-06-18 13:15:00,91.16,91.24,91.14,91.24,15951.0,86.7805,86.8567,86.7615,86.8567,15951.0
2021-06-18 13:20:00,91.22,91.33,91.19,91.31,13676.0,86.8376,86.9423,86.8091,86.9233,13676.0
2021-06-18 13:25:00,91.31,91.33,91.23,91.29,15299.0,86.9233,86.9423,86.8472,86.9043,15299.0
2021-06-18 13:30:00,91.3,91.34,91.25,91.34,13184.0,86.9138,86.9519,86.8662,86.9519,13184.0
2021-06-18 13:35:00,91.34,91.44,91.33,91.39,19526.0,86.9519,87.0471,86.9423,86.9995,19526.0
2021-06-18 13:40:00,91.4,91.41,91.34,91.4,21808.0,87.009,87.0185,86.9519,87.009,21808.0
2021-06-18 13:45:00,91.39,91.41,91.3,91.34,14860.0,86.9995,87.0185,86.9138,86.9519,14860.0
2021-06-18 13:50:00,91.36,91.63,91.3,91.56,24920.0,86.9709,87.2279,86.9138,87.1613,24920.0
2021-06-18 13:55:00,91.58,91.66,91.55,91.62,17612.0,87.1803,87.2565,87.1518,87.2184,17612.0
2021-06-18 14:00:00,91.63,91.7,91.57,91.62,27526.0,87.2279,87.2946,87.1708,87.2184,27526.0
2021-06-18 14:05:00,91.6,91.61,91.37,91.52,23990.0,87.1994,87.2089,86.9804,87.1232,23990.0
2021-06-18 14:10:00,91.52,91.64,91.48,91.58,19851.0,87.1232,87.2375,87.0851,87.1803,19851.0
2021-06-18 14:15:00,91.57,91.61,91.5,91.57,16629.0,87.1708,87.2089,87.1042,87.1708,16629.0
2021-06-18 14:20:00,91.57,91.69,91.55,91.67,16163.0,87.1708,87.2851,87.1518,87.266,16163.0
2021-06-18 14:25:00,91.69,91.74,91.65,91.66,20057.0,87.2851,87.3327,87.247,87.2565,20057.0
2021-06-18 14:30:00,91.63,91.63,91.5,91.58,20669.0,87.2279,87.2279,87.1042,87.1803,20669.0
2021-06-18 14:35:00,91.57,91.57,91.4,91.44,16262.0,87.1708,87.1708,87.009,87.0471,16262.0
2021-06-18 14:40:00,91.47,91.52,91.37,91.39,19211.0,87.0756,87.1232,86.9804,86.9995,19211.0
2021-06-18 14:45:00,91.41,91.48,91.32,91.32,32366.0,87.0185,87.0851,86.9328,86.9328,32366.0
2021-06-18 14:50:00,91.33,91.48,91.32,91.44,24288.0,86.9423,87.0851,86.9328,87.0471,24288.0
2021-06-18 14:55:00,91.43,91.46,91.29,91.38,24730.0,87.0375,87.0661,86.9043,86.9899,24730.0
2021-06-18 15:00:00,91.41,91.54,91.38,91.46,24418.0,87.0185,87.1423,86.9899,87.0661,24418.0
2021-06-18 15:05:00,91.47,91.62,91.45,91.62,17027.0,87.0756,87.2184,87.0566,87.2184,17027.0
2021-06-18 15:10:00,91.62,91.75,91.54,91.74,24119.0,87.2184,87.3422,87.1423,87.3327,24119.0
2021-06-18 15:15:00,91.71,91.78,91.66,91.74,34032.0,87.3041,87.3707,87.2565,87.3327,34032.0
2021-06-18 15:20:00,91.73,91.83,91.66,91.7,42058.0,87.3231,87.4183,87.2565,87.2946,42058.0
2021-06-18 15:25:00,91.7,91.7,91.58,91.67,47022.0,87.2946,87.2946,87.1803,87.266,47022.0
2021-06-18 15:30:00,91.67,91.68,91.55,91.62,61246.0,87.266,87.2755,87.1518,87.2184,61246.0
2021-06-18 15:35:00,91.62,91.91,91.54,91.87,90340.0,87.2184,87.4945,87.1423,87.4564,90340.0
2021-06-18 15:40:00,91.88,92.09,91.85,92.07,87971.0,87.4659,87.6658,87.4374,87.6468,87971.0
2021-06-18 15:45:00,92.08,92.2,91.98,92.12,168744.0,87.6563,87.7706,87.5611,87.6944,168744.0
2021-06-18 15:50:00,92.12,92.27,91.92,92.24,163181.0,87.6944,87.8372,87.504,87.8086,163181.0
2021-06-18 15:55:00,92.24,92.48,92.06,92.31,725565.0,87.8086,88.0371,87.6373,87.8753,725565.0
2021-06-21 09:30:00,92.71,93.39,92.7,93.35,96347.0,88.2561,88.9034,88.2465,88.8653,96347.0
2021-06-21 09:35:00,93.34,93.74,93.23,93.52,54589.0,88.8558,89.2366,88.7511,89.0271,54589.0
2021-06-21 09:40:00,93.5,93.63,93.34,93.35,50693.0,89.0081,89.1319,88.8558,88.8653,50693.0
2021-06-21 09:45:00,93.39,93.5,93.25,93.5,41248.0,88.9034,89.0081,88.7701,89.0081,41248.0
2021-06-21 09:50:00,93.48,93.72,93.44,93.72,27675.0,88.9891,89.2175,88.951,89.2175,27675.0
2021-06-21 09:55:00,93.72,93.76,93.33,93.33,48849.0,89.2175,89.2556,88.8463,88.8463,48849.0
2021-06-21 10:00:00,93.34,93.77,93.33,93.76,44937.0,88.8558,89.2651,88.8463,89.2556,44937.0
2021-06-21 10:05:00,93.79,93.82,93.6,93.61,28237.0,89.2842,89.3127,89.1033,89.1128,28237.0
2021-06-21 10:10:00,93.59,93.75,93.58,93.65,25013.0,89.0938,89.2461,89.0843,89.1509,25013.0
2021-06-21 10:15:00,93.67,94.0,93.64,93.81,29624.0,89.1699,89.4841,89.1414,89.3032,29624.0
2021-06-21 10:20:00,93.78,94.07,93.78,93.99,36121.0,89.2746,89.5507,89.2746,89.4746,36121.0
2021-06-21 10:25:00,94.01,94.12,93.91,93.92,23274.0,89.4936,89.5983,89.3984,89.4079,23274.0
2021-06-21 10:30:00,93.91,93.99,93.86,93.97,34231.0,89.3984,89.4746,89.3508,89.4555,34231.0
2021-06-21 10:35:00,93.96,94.12,93.78,94.05,29758.0,89.446,89.5983,89.2746,89.5317,29758.0
2021-06-21 10:40:00,94.05,94.17,94.01,94.17,39204.0,89.5317,89.6459,89.4936,89.6459,39204.0
2021-06-21 10:45:00,94.17,94.24,94.04,94.16,37310.0,89.6459,89.7125,89.5222,89.6364,37310.0
2021-06-21 10:50:00,94.15,94.45,94.13,94.43,33202.0,89.6269,89.9125,89.6078,89.8934,33202.0
2021-06-21 10:55:00,94.43,94.46,94.31,94.31,27201.0,89.8934,89.922,89.7792,89.7792,27201.0
2021-06-21 11:00:00,94.3,94.36,94.12,94.14,37372.0,89.7697,89.8268,89.5983,89.6174,37372.0
2021-06-21 11:05:00,94.15,94.2,93.97,94.02,52618.0,89.6269,89.6745,89.4555,89.5031,52618.0
2021-06-21 11:10:00,93.98,94.01,93.84,93.98,22483.0,89.465,89.4936,89.3318,89.465,22483.0
2021-06-21 11:15:00,93.98,94.16,93.92,94.14,23334.0,89.465,89.6364,89.4079,89.6174,23334.0
2021-06-21 11:20:00,94.17,94.34,94.15,94.26,17041.0,89.6459,89.8077,89.6269,89.7316,17041.0
2021-06-21 11:25:00,94.26,94.34,94.17,94.18,20594.0,89.7316,89.8077,89.6459,89.6554,20594.0
2021-06-21 11:30:00,94.2,94.53,94.2,94.42,38231.0,89.6745,89.9886,89.6745,89.8839,38231.0
2021-06-21 11:35:00,94.41,94.5,94.38,94.41,14124.0,89.8744,89.9601,89.8458,89.8744,14124.0
2021-06-21 11:40:00,94.4,94.48,94.36,94.41,18177.0,89.8649,89.941,89.8268,89.8744,18177.0
2021-06-21 11:45:00,94.41,94.61,94.41,94.51,34551.0,89.8744,90.0648,89.8744,89.9696,34551.0
2021-06-21 11:50:00,94.51,94.59,94.4,94.58,19627.0,89.9696,90.0457,89.8649,90.0362,19627.0
2021-06-21 11:55:00,94.57,94.68,94.48,94.57,127663.0,90.0267,90.1314,89.941,90.0267,127663.0
2021-06-21 12:00:00,94.55,94.6,94.45,94.49,26828.0,90.0077,90.0553,89.9125,89.9505,26828.0
2021-06-21 12:05:00,94.5,94.64,94.49,94.54,14081.0,89.9601,90.0933,89.9505,89.9981,14081.0
2021-06-21 12:10:00,94.53,94.64,94.52,94.61,17243.0,89.9886,90.0933,89.9791,90.0648,17243.0
2021-06-21 12:15:00,94.62,94.64,94.56,94.56,16452.0,90.0743,90.0933,90.0172,90.0172,16452.0
2021-06-21 12:20:00,94.56,94.64,94.54,94.61,15282.0,90.0172,90.0933,89.9981,90.0648,15282.0
2021-06-21 12:25:00,94.61,94.68,94.6,94.67,20042.0,90.0648,90.1314,90.0553,90.1219,20042.0
2021-06-21 12:30:00,94.68,94.7,94.64,94.66,31369.0,90.1314,90.1504,90.0933,90.1124,31369.0
2021-06-21 12:35:00,94.66,94.73,94.65,94.72,22994.0,90.1124,90.179,90.1029,90.1695,22994.0
2021-06-21 12:40:00,94.71,94.77,94.69,94.7,32341.0,90.16,90.2171,90.1409,90.1504,32341.0
2021-06-21 12:45:00,94.7,94.71,94.65,94.66,40197.0,90.1504,90.16,90.1029,90.1124,40197.0
2021-06-21 12:50:00,94.66,94.66,94.41,94.45,37382.0,90.1124,90.1124,89.8744,89.9125,37382.0
2021-06-21 12:55:00,94.46,94.6,94.46,94.59,16578.0,89.922,90.0553,89.922,90.0457,16578.0
2021-06-21 13:00:00,94.6,94.7,94.6,94.7,18094.0,90.0553,90.1504,90.0553,90.1504,18094.0
2021-06-21 13:05:00,94.7,94.71,94.63,94.69,34862.0,90.1504,90.16,90.0838,90.1409,34862.0
2021-06-21 13:10:00,94.7,94.7,94.59,94.65,18779.0,90.1504,90.1504,90.0457,90.1029,18779.0
2021-06-21 13:15:00,94.64,94.73,94.58,94.62,46987.0,90.0933,90.179,90.0362,90.0743,46987.0
2021-06-21 13:20:00,94.62,94.63,94.47,94.56,23487.0,90.0743,90.0838,89.9315,90.0172,23487.0
2021-06-21 13:25:00,94.55,94.61,94.48,94.56,20469.0,90.0077,90.0648,89.941,90.0172,20469.0
2021-06-21 13:30:00,94.55,94.71,94.55,94.7,28120.0,90.0077,90.16,90.0077,90.1504,28120.0
2021-06-21 13:35:00,94.7,94.7,94.53,94.56,28188.0,90.1504,90.1504,89.9886,90.0172,28188.0
2021-06-21 13:40:00,94.56,94.71,94.56,94.7,28562.0,90.0172,90.16,90.0172,90.1504,28562.0
2021-06-21 13:45:00,94.7,94.74,94.69,94.73,24606.0,90.1504,90.1885,90.1409,90.179,24606.0
2021-06-21 13:50:00,94.72,94.78,94.7,94.76,19742.0,90.1695,90.2266,90.1504,90.2076,19742.0
2021-06-21 13:55:00,94.75,94.76,94.63,94.69,29614.0,90.198,90.2076,90.0838,90.1409,29614.0
2021-06-21 14:00:00,94.69,94.69,94.59,94.69,17689.0,90.1409,90.1409,90.0457,90.1409,17689.0
2021-06-21 14:05:00,94.69,94.7,94.63,94.68,19147.0,90.1409,90.1504,90.0838,90.1314,19147.0
2021-06-21 14:10:00,94.68,94.68,94.6,94.62,15158.0,90.1314,90.1314,90.0553,90.0743,15158.0
2021-06-21 14:15:00,94.63,94.65,94.58,94.58,13373.0,90.0838,90.1029,90.0362,90.0362,13373.0
2021-06-21 14:20:00,94.56,94.59,94.44,94.46,17507.0,90.0172,90.0457,89.9029,89.922,17507.0
2021-06-21 14:25:00,94.45,94.48,94.38,94.38,19668.0,89.9125,89.941,89.8458,89.8458,19668.0
2021-06-21 14:30:00,94.39,94.49,94.38,94.42,21778.0,89.8553,89.9505,89.8458,89.8839,21778.0
2021-06-21 14:35:00,94.42,94.56,94.39,94.55,13889.0,89.8839,90.0172,89.8553,90.0077,13889.0
2021-06-21 14:40:00,94.55,94.57,94.42,94.47,28502.0,90.0077,90.0267,89.8839,89.9315,28502.0
2021-06-21 14:45:00,94.46,94.56,94.43,94.55,26480.0,89.922,90.0172,89.8934,90.0077,26480.0
2021-06-21 14:50:00,94.54,94.56,94.47,94.48,18759.0,89.9981,90.0172,89.9315,89.941,18759.0
2021-06-21 14:55:00,94.48,94.54,94.42,94.44,27695.0,89.941,89.9981,89.8839,89.9029,27695.0
2021-06-21 15:00:00,94.44,94.56,94.42,94.55,22202.0,89.9029,90.0172,89.8839,90.0077,22202.0
2021-06-21 15:05:00,94.55,94.7,94.52,94.68,16913.0,90.0077,90.1504,89.9791,90.1314,16913.0
2021-06-21 15:10:00,94.68,94.7,94.56,94.57,21862.0,90.1314,90.1504,90.0172,90.0267,21862.0
2021-06-21 15:15:00,94.56,94.71,94.56,94.68,28345.0,90.0172,90.16,90.0172,90.1314,28345.0
2021-06-21 15:20:00,94.68,94.73,94.63,94.64,28113.0,90.1314,90.179,90.0838,90.0933,28113.0
2021-06-21 15:25:00,94.64,94.71,94.62,94.7,29539.0,90.0933,90.16,90.0743,90.1504,29539.0
2021-06-21 15:30:00,94.7,94.79,94.66,94.72,55844.0,90.1504,90.2361,90.1124,90.1695,55844.0
2021-06-21 15:35:00,94.73,94.73,94.62,94.68,63418.0,90.179,90.179,90.0743,90.1314,63418.0
2021-06-21 15:40:00,94.68,94.7,94.46,94.47,51384.0,90.1314,90.1504,89.922,89.9315,51384.0
2021-06-21 15:45:00,94.47,94.52,94.44,94.45,52628.0,89.9315,89.9791,89.9029,89.9125,52628.0
2021-06-21 15:50:00,94.43,94.5,94.33,94.38,113780.0,89.8934,89.9601,89.7982,89.8458,113780.0
2021-06-21 15:55:00,94.38,94.61,94.37,94.59,318107.0,89.8458,90.0648,89.8363,90.0457,318107.0
2021-06-22 09:30:00,94.56,94.84,94.38,94.56,51180.0,90.0172,90.2837,89.8458,90.0172,51180.0
2021-06-22 09:35:00,94.55,94.75,94.5,94.74,44018.0,90.0077,90.198,89.9601,90.1885,44018.0
2021-06-22 09:40:00,94.78,95.25,94.74,95.25,30153.0,90.2266,90.674,90.1885,90.674,30153.0
2021-06-22 09:45:00,95.21,95.21,94.96,95.13,11392.0,90.6359,90.6359,90.398,90.5598,11392.0
2021-06-22 09:50:00,95.15,95.17,95.0,95.04,14308.0,90.5788,90.5979,90.436,90.4741,14308.0
2021-06-22 09:55:00,95.0,95.08,94.86,94.86,12211.0,90.436,90.5122,90.3028,90.3028,12211.0
2021-06-22 10:00:00,94.85,95.06,94.85,95.06,8096.0,90.2932,90.4932,90.2932,90.4932,8096.0
2021-06-22 10:05:00,95.07,95.33,95.02,95.31,15309.0,90.5027,90.7502,90.4551,90.7311,15309.0
2021-06-22 10:10:00,95.32,95.38,95.22,95.23,19387.0,90.7407,90.7978,90.6455,90.655,19387.0
2021-06-22 10:15:00,95.23,95.41,95.22,95.33,19735.0,90.655,90.8263,90.6455,90.7502,19735.0
2021-06-22 10:20:00,95.29,95.3,95.17,95.28,17594.0,90.7121,90.7216,90.5979,90.7026,17594.0
2021-06-22 10:25:00,95.27,95.29,95.17,95.18,20352.0,90.6931,90.7121,90.5979,90.6074,20352.0
2021-06-22 10:30:00,95.18,95.2,95.01,95.06,14036.0,90.6074,90.6264,90.4456,90.4932,14036.0
2021-06-22 10:35:00,95.06,95.29,95.05,95.29,13658.0,90.4932,90.7121,90.4836,90.7121,13658.0
2021-06-22 10:40:00,95.27,95.27,95.08,95.1,23178.0,90.6931,90.6931,90.5122,90.5312,23178.0
2021-06-22 10:45:00,95.11,95.24,95.09,95.11,19719.0,90.5408,90.6645,90.5217,90.5408,19719.0
2021-06-22 10:50:00,95.11,95.3,95.11,95.12,10895.0,90.5408,90.7216,90.5408,90.5503,10895.0
2021-06-22 10:55:00,95.12,95.19,95.1,95.19,10397.0,90.5503,90.6169,90.5312,90.6169,10397.0
2021-06-22 11:00:00,95.2,95.26,95.18,95.24,11499.0,90.6264,90.6835,90.6074,90.6645,11499.0
2021-06-22 11:05:00,95.24,95.35,95.21,95.23,11184.0,90.6645,90.7692,90.6359,90.655,11184.0
2021-06-22 11:10:00,95.23,95.32,95.22,95.28,13531.0,90.655,90.7407,90.6455,90.7026,13531.0
2021-06-22 11:15:00,95.28,95.4,95.28,95.4,17792.0,90.7026,90.8168,90.7026,90.8168,17792.0
2021-06-22 11:20:00,95.39,95.41,95.2,95.2,17326.0,90.8073,90.8263,90.6264,90.6264,17326.0
2021-06-22 11:25:00,95.19,95.27,95.16,95.17,17481.0,90.6169,90.6931,90.5883,90.5979,17481.0
2021-06-22 11:30:00,95.17,95.34,95.17,95.26,10956.0,90.5979,90.7597,90.5979,90.6835,10956.0
2021-06-22 11:35:00,95.27,95.27,95.14,95.17,38533.0,90.6931,90.6931,90.5693,90.5979,38533.0
2021-06-22 11:40:00,95.18,95.24,95.17,95.21,9669.0,90.6074,90.6645,90.5979,90.6359,9669.0
2021-06-22 11:45:00,95.21,95.26,95.17,95.21,16014.0,90.6359,90.6835,90.5979,90.6359,16014.0
2021-06-22 11:50:00,95.21,95.22,95.09,95.18,15639.0,90.6359,90.6455,90.5217,90.6074,15639.0
2021-06-22 11:55:00,95.18,95.24,95.12,95.17,26156.0,90.6074,90.6645,90.5503,90.5979,26156.0
2021-06-22 12:00:00,95.17,95.19,95.12,95.18,20979.0,90.5979,90.6169,90.5503,90.6074,20979.0
2021-06-22 12:05:00,95.2,95.25,95.04,95.05,21005.0,90.6264,90.674,90.4741,90.4836,21005.0
2021-06-22 12:10:00,95.04,95.09,95.02,95.02,13449.0,90.4741,90.5217,90.4551,90.4551,13449.0
2021-06-22 12:15:00,95.04,95.07,95.01,95.01,12017.0,90.4741,90.5027,90.4456,90.4456,12017.0
2021-06-22 12:20:00,95.03,95.03,94.89,94.92,16436.0,90.4646,90.4646,90.3313,90.3599,16436.0
2021-06-22 12:25:00,94.91,94.95,94.9,94.94,8729.0,90.3504,90.3884,90.3408,90.3789,8729.0
2021-06-22 12:30:00,94.95,95.02,94.94,94.97,11649.0,90.3884,90.4551,90.3789,90.4075,11649.0
2021-06-22 12:35:00,94.98,95.01,94.94,95.01,8617.0,90.417,90.4456,90.3789,90.4456,8617.0
2021-06-22 12:40:00,95.01,95.04,95.0,95.01,6837.0,90.4456,90.4741,90.436,90.4456,6837.0
2021-06-22 12:45:00,95.02,95.02,94.9,94.93,12139.0,90.4551,90.4551,90.3408,90.3694,12139.0
2021-06-22 12:50:00,94.93,94.95,94.9,94.95,5644.0,90.3694,90.3884,90.3408,90.3884,5644.0
2021-06-22 12:55:00,94.94,94.99,94.94,94.98,7250.0,90.3789,90.4265,90.3789,90.417,7250.0
2021-06-22 13:00:00,94.98,95.01,94.96,94.98,5721.0,90.417,90.4456,90.398,90.417,5721.0
2021-06-22 13:05:00,94.99,95.05,94.97,95.02,6593.0,90.4265,90.4836,90.4075,90.4551,6593.0
2021-06-22 13:10:00,95.01,95.04,94.98,95.0,5187.0,90.4456,90.4741,90.417,90.436,5187.0
2021-06-22 13:15:00,95.0,95.0,94.95,94.97,9052.0,90.436,90.436,90.3884,90.4075,9052.0
2021-06-22 13:20:00,94.97,95.01,94.95,95.0,11075.0,90.4075,90.4456,90.3884,90.436,11075.0
2021-06-22 13:25:00,95.0,95.01,94.94,94.94,6960.0,90.436,90.4456,90.3789,90.3789,6960.0
2021-06-22 13:30:00,94.95,94.95,94.87,94.92,9431.0,90.3884,90.3884,90.3123,90.3599,9431.0
2021-06-22 13:35:00,94.93,94.95,94.89,94.95,10493.0,90.3694,90.3884,90.3313,90.3884,10493.0
2021-06-22 13:40:00,94.95,94.96,94.9,94.94,15309.0,90.3884,90.398,90.3408,90.3789,15309.0
2021-06-22 13:45:00,94.95,95.03,94.88,95.02,19366.0,90.3884,90.4646,90.3218,90.4551,19366.0
2021-06-22 13:50:00,95.03,95.04,94.89,94.91,5943.0,90.4646,90.4741,90.3313,90.3504,5943.0
2021-06-22 13:55:00,94.89,94.92,94.88,94.92,7501.0,90.3313,90.3599,90.3218,90.3599,7501.0
2021-06-22 14:00:00,94.92,94.92,94.88,94.9,10420.0,90.3599,90.3599,90.3218,90.3408,10420.0
2021-06-22 14:05:00,94.9,94.9,94.79,94.87,16761.0,90.3408,90.3408,90.2361,90.3123,16761.0
2021-06-22 14:10:00,94.86,94.89,94.82,94.85,7873.0,90.3028,90.3313,90.2647,90.2932,7873.0
2021-06-22 14:15:00,94.85,94.86,94.82,94.83,5754.0,90.2932,90.3028,90.2647,90.2742,5754.0
2021-06-22 14:20:00,94.83,94.86,94.81,94.86,6641.0,90.2742,90.3028,90.2552,90.3028,6641.0
2021-06-22 14:25:00,94.87,94.89,94.82,94.88,9760.0,90.3123,90.3313,90.2647,90.3218,9760.0
2021-06-22 14:30:00,94.86,94.94,94.86,94.94,7402.0,90.3028,90.3789,90.3028,90.3789,7402.0
2021-06-22 14:35:00,94.93,95.0,94.88,95.0,6546.0,90.3694,90.436,90.3218,90.436,6546.0
2021-06-22 14:40:00,95.01,95.05,95.0,95.01,6410.0,90.4456,90.4836,90.436,90.4456,6410.0
2021-06-22 14:45:00,95.0,95.01,94.98,94.98,2927.0,90.436,90.4456,90.417,90.417,2927.0
2021-06-22 14:50:00,95.0,95.01,94.98,95.01,11086.0,90.436,90.4456,90.417,90.4456,11086.0
2021-06-22 14:55:00,95.0,95.03,94.93,95.0,15246.0,90.436,90.4646,90.3694,90.436,15246.0
2021-06-22 15:00:00,95.02,95.13,95.0,95.09,20768.0,90.4551,90.5598,90.436,90.5217,20768.0
2021-06-22 15:05:00,95.08,95.11,95.02,95.1,8283.0,90.5122,90.5408,90.4551,90.5312,8283.0
2021-06-22 15:10:00,95.1,95.23,95.1,95.2,16575.0,90.5312,90.655,90.5312,90.6264,16575.0
2021-06-22 15:15:00,95.19,95.2,95.1,95.15,15439.0,90.6169,90.6264,90.5312,90.5788,15439.0
2021-06-22 15:20:00,95.16,95.24,95.15,95.2,11017.0,90.5883,90.6645,90.5788,90.6264,11017.0
2021-06-22 15:25:00,95.2,95.24,95.16,95.2,18159.0,90.6264,90.6645,90.5883,90.6264,18159.0
2021-06-22 15:30:00,95.22,95.27,95.18,95.2,14719.0,90.6455,90.6931,90.6074,90.6264,14719.0
2021-06-22 15:35:00,95.19,95.2,95.08,95.1,15769.0,90.6169,90.6264,90.5122,90.5312,15769.0
2021-06-22 15:40:00,95.12,95.12,94.99,95.0,24800.0,90.5503,90.5503,90.4265,90.436,24800.0
2021-06-22 15:45:00,95.0,95.11,94.98,95.02,35618.0,90.436,90.5408,90.417,90.4551,35618.0
2021-06-22 15:50:00,94.99,95.04,94.91,94.98,45440.0,90.4265,90.4741,90.3504,90.417,45440.0
2021-06-22 15:55:00,94.98,95.03,94.91,94.93,97418.0,90.417,90.4646,90.3504,90.3694,97418.0
2021-06-23 09:30:00,94.91,95.09,94.71,94.99,66624.0,90.3504,90.5217,90.16,90.4265,66624.0
2021-06-23 09:35:00,95.06,95.06,94.73,94.74,17265.0,90.4932,90.4932,90.179,90.1885,17265.0
2021-06-23 09:40:00,94.66,94.76,94.65,94.68,4616.0,90.1124,90.2076,90.1029,90.1314,4616.0
2021-06-23 09:45:00,94.7,94.84,94.7,94.71,5769.0,90.1504,90.2837,90.1504,90.16,5769.0
2021-06-23 09:50:00,94.74,94.74,94.6,94.65,8866.0,90.1885,90.1885,90.0553,90.1029,8866.0
2021-06-23 09:55:00,94.68,94.81,94.66,94.8,5638.0,90.1314,90.2552,90.1124,90.2456,5638.0
2021-06-23 10:00:00,94.82,94.89,94.79,94.86,10772.0,90.2647,90.3313,90.2361,90.3028,10772.0
2021-06-23 10:05:00,94.87,94.95,94.83,94.89,8724.0,90.3123,90.3884,90.2742,90.3313,8724.0
2021-06-23 10:10:00,94.91,95.04,94.82,95.04,8433.0,90.3504,90.4741,90.2647,90.4741,8433.0
2021-06-23 10:15:00,95.04,95.06,94.92,94.95,8542.0,90.4741,90.4932,90.3599,90.3884,8542.0
2021-06-23 10:20:00,94.93,95.0,94.9,95.0,7223.0,90.3694,90.436,90.3408,90.436,7223.0
2021-06-23 10:25:00,94.98,95.03,94.92,94.96,5004.0,90.417,90.4646,90.3599,90.398,5004.0
2021-06-23 10:30:00,94.91,94.92,94.81,94.88,6464.0,90.3504,90.3599,90.2552,90.3218,6464.0
2021-06-23 10:35:00,94.89,95.02,94.89,95.01,10716.0,90.3313,90.4551,90.3313,90.4456,10716.0
2021-06-23 10:40:00,94.98,95.03,94.94,95.03,9100.0,90.417,90.4646,90.3789,90.4646,9100.0
2021-06-23 10:45:00,95.03,95.04,94.98,94.99,5954.0,90.4646,90.4741,90.417,90.4265,5954.0
2021-06-23 10:50:00,94.97,95.01,94.91,94.97,7408.0,90.4075,90.4456,90.3504,90.4075,7408.0
2021-06-23 10:55:00,94.97,94.99,94.9,94.91,6685.0,90.4075,90.4265,90.3408,90.3504,6685.0
2021-06-23 11:00:00,94.9,94.96,94.88,94.92,8085.0,90.3408,90.398,90.3218,90.3599,8085.0
2021-06-23 11:05:00,94.94,94.98,94.87,94.87,10034.0,90.3789,90.417,90.3123,90.3123,10034.0
2021-06-23 11:10:00,94.89,95.02,94.88,95.01,4432.0,90.3313,90.4551,90.3218,90.4456,4432.0
2021-06-23 11:15:00,95.02,95.07,94.96,95.04,10987.0,90.4551,90.5027,90.398,90.4741,10987.0
2021-06-23 11:20:00,95.05,95.19,95.05,95.17,7084.0,90.4836,90.6169,90.4836,90.5979,7084.0
2021-06-23 11:25:00,95.17,95.29,95.16,95.29,7095.0,90.5979,90.7121,90.5883,90.7121,7095.0
2021-06-23 11:30:00,95.29,95.41,95.23,95.29,28473.0,90.7121,90.8263,90.655,90.7121,28473.0
2021-06-23 11:35:00,95.32,95.38,95.28,95.33,10211.0,90.7407,90.7978,90.7026,90.7502,10211.0
2021-06-23 11:40:00,95.34,95.48,95.33,95.48,15557.0,90.7597,90.893,90.7502,90.893,15557.0
2021-06-23 11:45:00,95.48,95.48,95.38,95.44,8197.0,90.893,90.893,90.7978,90.8549,8197.0
2021-06-23 11:50:00,95.4,95.4,95.29,95.34,7780.0,90.8168,90.8168,90.7121,90.7597,7780.0
2021-06-23 11:55:00,95.33,95.44,95.33,95.44,4658.0,90.7502,90.8549,90.7502,90.8549,4658.0
2021-06-23 12:00:00,95.38,95.41,95.26,95.26,5409.0,90.7978,90.8263,90.6835,90.6835,5409.0
2021-06-23 12:05:00,95.18,95.27,95.16,95.22,10252.0,90.6074,90.6931,90.5883,90.6455,10252.0
2021-06-23 12:10:00,95.21,95.25,95.19,95.25,5465.0,90.6359,90.674,90.6169,90.674,5465.0
2021-06-23 12:15:00,95.23,95.23,95.2,95.21,5157.0,90.655,90.655,90.6264,90.6359,5157.0
2021-06-23 12:20:00,95.23,95.26,95.22,95.25,6573.0,90.655,90.6835,90.6455,90.674,6573.0
2021-06-23 12:25:00,95.24,95.26,95.23,95.26,10078.0,90.6645,90.6835,90.655,90.6835,10078.0
2021-06-23 12:30:00,95.25,95.54,95.25,95.51,15992.0,90.674,90.9501,90.674,90.9215,15992.0
2021-06-23 12:35:00,95.54,95.59,95.43,95.46,43339.0,90.9501,90.9977,90.8454,90.8739,43339.0
2021-06-23 12:40:00,95.43,95.48,95.38,95.43,5624.0,90.8454,90.893,90.7978,90.8454,5624.0
2021-06-23 12:45:00,95.43,95.43,95.26,95.28,5566.0,90.8454,90.8454,90.6835,90.7026,5566.0
2021-06-23 12:50:00,95.3,95.31,95.24,95.24,3276.0,90.7216,90.7311,90.6645,90.6645,3276.0
2021-06-23 12:55:00,95.23,95.24,95.03,95.05,18313.0,90.655,90.6645,90.4646,90.4836,18313.0
2021-06-23 13:00:00,95.06,95.13,95.03,95.04,6930.0,90.4932,90.5598,90.4646,90.4741,6930.0
2021-06-23 13:05:00,95.04,95.14,95.04,95.11,5697.0,90.4741,90.5693,90.4741,90.5408,5697.0
2021-06-23 13:10:00,95.12,95.16,95.11,95.16,3854.0,90.5503,90.5883,90.5408,90.5883,3854.0
2021-06-23 13:15:00,95.16,95.19,95.12,95.15,18846.0,90.5883,90.6169,90.5503,90.5788,18846.0
2021-06-23 13:20:00,95.15,95.15,95.07,95.09,6072.0,90.5788,90.5788,90.5027,90.5217,6072.0
2021-06-23 13:25:00,95.12,95.12,95.03,95.08,20317.0,90.5503,90.5503,90.4646,90.5122,20317.0
2021-06-23 13:30:00,95.08,95.11,95.02,95.03,13383.0,90.5122,90.5408,90.4551,90.4646,13383.0
2021-06-23 13:35:00,95.04,95.05,94.93,94.94,18698.0,90.4741,90.4836,90.3694,90.3789,18698.0
2021-06-23 13:40:00,94.93,94.98,94.92,94.97,9686.0,90.3694,90.417,90.3599,90.4075,9686.0
2021-06-23 13:45:00,94.99,95.07,94.99,95.06,6558.0,90.4265,90.5027,90.4265,90.4932,6558.0
2021-06-23 13:50:00,95.06,95.11,95.04,95.08,6839.0,90.4932,90.5408,90.4741,90.5122,6839.0
2021-06-23 13:55:00,95.09,95.17,95.08,95.11,4085.0,90.5217,90.5979,90.5122,90.5408,4085.0
2021-06-23 14:00:00,95.11,95.12,95.03,95.07,7048.0,90.5408,90.5503,90.4646,90.5027,7048.0
2021-06-23 14:05:00,95.07,95.07,95.06,95.07,1352.0,90.5027,90.5027,90.4932,90.5027,1352.0
2021-06-23 14:10:00,95.07,95.11,95.07,95.11,6916.0,90.5027,90.5408,90.5027,90.5408,6916.0
2021-06-23 14:15:00,95.11,95.12,95.08,95.1,7230.0,90.5408,90.5503,90.5122,90.5312,7230.0
2021-06-23 14:20:00,95.09,95.16,95.08,95.15,6636.0,90.5217,90.5883,90.5122,90.5788,6636.0
2021-06-23 14:25:00,95.17,95.17,95.12,95.12,6764.0,90.5979,90.5979,90.5503,90.5503,6764.0
2021-06-23 14:30:00,95.13,95.13,95.07,95.12,10937.0,90.5598,90.5598,90.5027,90.5503,10937.0
2021-06-23 14:35:00,95.12,95.13,95.08,95.12,5103.0,90.5503,90.5598,90.5122,90.5503,5103.0
2021-06-23 14:40:00,95.11,95.11,95.02,95.03,5793.0,90.5408,90.5408,90.4551,90.4646,5793.0
2021-06-23 14:45:00,95.01,95.08,95.0,95.01,14986.0,90.4456,90.5122,90.436,90.4456,14986.0
2021-06-23 14:50:00,95.01,95.06,95.0,95.02,8581.0,90.4456,90.4932,90.436,90.4551,8581.0
2021-06-23 14:55:00,95.02,95.07,95.0,95.07,7016.0,90.4551,90.5027,90.436,90.5027,7016.0
2021-06-23 15:00:00,95.07,95.12,95.06,95.1,7135.0,90.5027,90.5503,90.4932,90.5312,7135.0
2021-06-23 15:05:00,95.1,95.12,95.07,95.09,7271.0,90.5312,90.5503,90.5027,90.5217,7271.0
2021-06-23 15:10:00,95.1,95.12,95.07,95.1,4817.0,90.5312,90.5503,90.5027,90.5312,4817.0
2021-06-23 15:15:00,95.1,95.12,95.07,95.09,6473.0,90.5312,90.5503,90.5027,90.5217,6473.0
2021-06-23 15:20:00,95.09,95.13,95.08,95.12,6713.0,90.5217,90.5598,90.5122,90.5503,6713.0
2021-06-23 15:25:00,95.12,95.18,95.1,95.15,13373.0,90.5503,90.6074,90.5312,90.5788,13373.0
2021-06-23 15:30:00,95.14,95.15,95.07,95.07,10606.0,90.5693,90.5788,90.5027,90.5027,10606.0
2021-06-23 15:35:00,95.06,95.06,95.0,95.03,12554.0,90.4932,90.4932,90.436,90.4646,12554.0
2021-06-23 15:40:00,95.04,95.13,95.03,95.07,20557.0,90.4741,90.5598,90.4646,90.5027,20557.0
2021-06-23 15:45:00,95.08,95.12,95.03,95.03,18002.0,90.5122,90.5503,90.4646,90.4646,18002.0
2021-06-23 15:50:00,95.01,95.02,94.91,94.95,78952.0,90.4456,90.4551,90.3504,90.3884,78952.0
2021-06-23 15:55:00,94.95,95.03,94.87,94.92,130878.0,90.3884,90.4646,90.3123,90.3599,130878.0
2021-06-24 09:30:00,95.32,95.66,95.07,95.25,58309.0,90.7407,91.0643,90.5027,90.674,58309.0
2021-06-24 09:35:00,95.23,95.27,94.9,95.0,31934.0,90.655,90.6931,90.3408,90.436,31934.0
2021-06-24 09:40:00,95.01,95.23,95.0,95.14,8988.0,90.4456,90.655,90.436,90.5693,8988.0
2021-06-24 09:45:00,95.15,95.26,95.14,95.19,28777.0,90.5788,90.6835,90.5693,90.6169,28777.0
2021-06-24 09:50:00,95.21,95.53,95.17,95.49,19978.0,90.6359,90.9406,90.5979,90.9025,19978.0
2021-06-24 09:55:00,95.49,95.56,95.32,95.49,16210.0,90.9025,90.9691,90.7407,90.9025,16210.0
2021-06-24 10:00:00,95.46,95.47,95.35,95.47,10455.0,90.8739,90.8835,90.7692,90.8835,10455.0
2021-06-24 10:05:00,95.45,95.45,95.28,95.3,9939.0,90.8644,90.8644,90.7026,90.7216,9939.0
2021-06-24 10:10:00,95.26,95.37,95.24,95.34,24181.0,90.6835,90.7883,90.6645,90.7597,24181.0
2021-06-24 10:15:00,95.34,95.41,95.21,95.26,13037.0,90.7597,90.8263,90.6359,90.6835,13037.0
2021-06-24 10:20:00,95.27,95.52,95.27,95.5,12182.0,90.6931,90.9311,90.6931,90.912,12182.0
2021-06-24 10:25:00,95.5,95.56,95.43,95.49,9950.0,90.912,90.9691,90.8454,90.9025,9950.0
2021-06-24 10:30:00,95.51,95.6,95.4,95.57,21016.0,90.9215,91.0072,90.8168,90.9787,21016.0
2021-06-24 10:35:00,95.57,95.63,95.53,95.59,20619.0,90.9787,91.0358,90.9406,90.9977,20619.0
2021-06-24 10:40:00,95.58,95.69,95.53,95.67,17809.0,90.9882,91.0929,90.9406,91.0738,17809.0
2021-06-24 10:45:00,95.66,95.67,95.52,95.55,15261.0,91.0643,91.0738,90.9311,90.9596,15261.0
2021-06-24 10:50:00,95.55,95.57,95.34,95.41,21371.0,90.9596,90.9787,90.7597,90.8263,21371.0
2021-06-24 10:55:00,95.4,95.42,95.33,95.39,10305.0,90.8168,90.8359,90.7502,90.8073,10305.0
2021-06-24 11:00:00,95.4,95.54,95.39,95.51,11958.0,90.8168,90.9501,90.8073,90.9215,11958.0
2021-06-24 11:05:00,95.51,95.52,95.34,95.35,16981.0,90.9215,90.9311,90.7597,90.7692,16981.0
2021-06-24 11:10:00,95.34,95.41,95.31,95.36,11882.0,90.7597,90.8263,90.7311,90.7787,11882.0
2021-06-24 11:15:00,95.36,95.37,95.24,95.26,35356.0,90.7787,90.7883,90.6645,90.6835,35356.0
2021-06-24 11:20:00,95.25,95.33,95.24,95.31,12505.0,90.674,90.7502,90.6645,90.7311,12505.0
2021-06-24 11:25:00,95.32,95.47,95.3,95.43,13082.0,90.7407,90.8835,90.7216,90.8454,13082.0
2021-06-24 11:30:00,95.42,95.45,95.39,95.41,9903.0,90.8359,90.8644,90.8073,90.8263,9903.0
2021-06-24 11:35:00,95.42,95.45,95.39,95.4,6740.0,90.8359,90.8644,90.8073,90.8168,6740.0
2021-06-24 11:40:00,95.4,95.43,95.38,95.42,8919.0,90.8168,90.8454,90.7978,90.8359,8919.0
2021-06-24 11:45:00,95.43,95.46,95.41,95.44,7661.0,90.8454,90.8739,90.8263,90.8549,7661.0
2021-06-24 11:50:00,95.43,95.46,95.34,95.38,14776.0,90.8454,90.8739,90.7597,90.7978,14776.0
2021-06-24 11:55:00,95.38,95.41,95.25,95.25,14566.0,90.7978,90.8263,90.674,90.674,14566.0
2021-06-24 12:00:00,95.26,95.35,95.25,95.29,16701.0,90.6835,90.7692,90.674,90.7121,16701.0
2021-06-24 12:05:00,95.28,95.34,95.27,95.29,10523.0,90.7026,90.7597,90.6931,90.7121,10523.0
2021-06-24 12:10:00,95.28,95.35,95.28,95.31,9701.0,90.7026,90.7692,90.7026,90.7311,9701.0
2021-06-24 12:15:00,95.31,95.39,95.3,95.37,6273.0,90.7311,90.8073,90.7216,90.7883,6273.0
2021-06-24 12:20:00,95.37,95.45,95.37,95.45,6121.0,90.7883,90.8644,90.7883,90.8644,6121.0
2021-06-24 12:25:00,95.48,95.51,95.39,95.39,5499.0,90.893,90.9215,90.8073,90.8073,5499.0
2021-06-24 12:30:00,95.4,95.44,95.39,95.41,6270.0,90.8168,90.8549,90.8073,90.8263,6270.0
2021-06-24 12:35:00,95.41,95.45,95.39,95.44,5928.0,90.8263,90.8644,90.8073,90.8549,5928.0
2021-06-24 12:40:00,95.45,95.5,95.42,95.42,5256.0,90.8644,90.912,90.8359,90.8359,5256.0
2021-06-24 12:45:00,95.42,95.45,95.39,95.45,8711.0,90.8359,90.8644,90.8073,90.8644,8711.0
2021-06-24 12:50:00,95.45,95.54,95.44,95.53,6976.0,90.8644,90.9501,90.8549,90.9406,6976.0
2021-06-24 12:55:00,95.52,95.55,95.49,95.53,5878.0,90.9311,90.9596,90.9025,90.9406,5878.0
2021-06-24 13:00:00,95.54,95.59,95.51,95.53,11033.0,90.9501,90.9977,90.9215,90.9406,11033.0
2021-06-24 13:05:00,95.53,95.58,95.49,95.58,10242.0,90.9406,90.9882,90.9025,90.9882,10242.0
2021-06-24 13:10:00,95.58,95.68,95.58,95.66,8807.0,90.9882,91.0834,90.9882,91.0643,8807.0
2021-06-24 13:15:00,95.66,95.68,95.6,95.65,14016.0,91.0643,91.0834,91.0072,91.0548,14016.0
2021-06-24 13:20:00,95.59,95.61,95.51,95.54,6832.0,90.9977,91.0167,90.9215,90.9501,6832.0
2021-06-24 13:25:00,95.52,95.55,95.5,95.51,6266.0,90.9311,90.9596,90.912,90.9215,6266.0
2021-06-24 13:30:00,95.51,95.64,95.51,95.61,10628.0,90.9215,91.0453,90.9215,91.0167,10628.0
2021-06-24 13:35:00,95.59,95.65,95.58,95.65,6331.0,90.9977,91.0548,90.9882,91.0548,6331.0
2021-06-24 13:40:00,95.66,95.66,95.58,95.6,18409.0,91.0643,91.0643,90.9882,91.0072,18409.0
2021-06-24 13:45:00,95.6,95.6,95.51,95.55,15399.0,91.0072,91.0072,90.9215,90.9596,15399.0
2021-06-24 13:50:00,95.58,95.6,95.55,95.59,4841.0,90.9882,91.0072,90.9596,90.9977,4841.0
2021-06-24 13:55:00,95.58,95.65,95.58,95.62,22929.0,90.9882,91.0548,90.9882,91.0263,22929.0
2021-06-24 14:00:00,95.6,95.61,95.52,95.55,7142.0,91.0072,91.0167,90.9311,90.9596,7142.0
2021-06-24 14:05:00,95.57,95.6,95.55,95.57,9120.0,90.9787,91.0072,90.9596,90.9787,9120.0
2021-06-24 14:10:00,95.57,95.58,95.5,95.54,7162.0,90.9787,90.9882,90.912,90.9501,7162.0
2021-06-24 14:15:00,95.54,95.54,95.5,95.52,6987.0,90.9501,90.9501,90.912,90.9311,6987.0
2021-06-24 14:20:00,95.53,95.57,95.5,95.51,12488.0,90.9406,90.9787,90.912,90.9215,12488.0
2021-06-24 14:25:00,95.51,95.55,95.49,95.54,11570.0,90.9215,90.9596,90.9025,90.9501,11570.0
2021-06-24 14:30:00,95.53,95.56,95.48,95.51,11517.0,90.9406,90.9691,90.893,90.9215,11517.0
2021-06-24 14:35:00,95.51,95.52,95.46,95.51,10622.0,90.9215,90.9311,90.8739,90.9215,10622.0
2021-06-24 14:40:00,95.51,95.51,95.43,95.46,15144.0,90.9215,90.9215,90.8454,90.8739,15144.0
2021-06-24 14:45:00,95.47,95.51,95.46,95.46,13444.0,90.8835,90.9215,90.8739,90.8739,13444.0
2021-06-24 14:50:00,95.47,95.47,95.4,95.42,5715.0,90.8835,90.8835,90.8168,90.8359,5715.0
2021-06-24 14:55:00,95.43,95.5,95.42,95.5,4809.0,90.8454,90.912,90.8359,90.912,4809.0
2021-06-24 15:00:00,95.5,95.55,95.46,95.55,15133.0,90.912,90.9596,90.8739,90.9596,15133.0
2021-06-24 15:05:00,95.53,95.55,95.49,95.53,7204.0,90.9406,90.9596,90.9025,90.9406,7204.0
2021-06-24 15:10:00,95.53,95.61,95.5,95.6,10136.0,90.9406,91.0167,90.912,91.0072,10136.0
2021-06-24 15:15:00,95.6,95.75,95.59,95.75,22743.0,91.0072,91.15,90.9977,91.15,22743.0
2021-06-24 15:20:00,95.75,95.8,95.72,95.78,23258.0,91.15,91.1976,91.1214,91.1786,23258.0
2021-06-24 15:25:00,95.77,95.77,95.68,95.7,35014.0,91.169,91.169,91.0834,91.1024,35014.0
2021-06-24 15:30:00,95.71,95.82,95.66,95.82,24455.0,91.1119,91.2166,91.0643,91.2166,24455.0
2021-06-24 15:35:00,95.81,95.81,95.67,95.69,23937.0,91.2071,91.2071,91.0738,91.0929,23937.0
2021-06-24 15:40:00,95.69,95.79,95.67,95.77,34693.0,91.0929,91.1881,91.0738,91.169,34693.0
2021-06-24 15:45:00,95.76,95.81,95.71,95.78,34487.0,91.1595,91.2071,91.1119,91.1786,34487.0
2021-06-24 15:50:00,95.78,95.85,95.71,95.76,60120.0,91.1786,91.2452,91.1119,91.1595,60120.0
2021-06-24 15:55:00,95.77,95.78,95.53,95.7,209635.0,91.169,91.1786,90.9406,91.1024,209635.0
2021-06-25 09:30:00,95.88,95.88,95.46,95.63,64593.0,91.2738,91.2738,90.8739,91.0358,64593.0
2021-06-25 09:35:00,95.52,95.67,95.49,95.51,17357.0,90.9311,91.0738,90.9025,90.9215,17357.0
2021-06-25 09:40:00,95.52,95.75,95.51,95.62,10573.0,90.9311,91.15,90.9215,91.0263,10573.0
2021-06-25 09:45:00,95.62,95.84,95.56,95.76,18288.0,91.0263,91.2357,90.9691,91.1595,18288.0
2021-06-25 09:50:00,95.72,95.8,95.65,95.7,13389.0,91.1214,91.1976,91.0548,91.1024,13389.0
2021-06-25 09:55:00,95.69,95.85,95.68,95.77,13835.0,91.0929,91.2452,91.0834,91.169,13835.0
2021-06-25 10:00:00,95.72,95.78,95.63,95.74,13938.0,91.1214,91.1786,91.0358,91.1405,13938.0
2021-06-25 10:05:00,95.75,95.91,95.74,95.82,19385.0,91.15,91.3023,91.1405,91.2166,19385.0
2021-06-25 10:10:00,95.82,95.96,95.81,95.86,12656.0,91.2166,91.3499,91.2071,91.2547,12656.0
2021-06-25 10:15:00,95.87,96.0,95.83,95.86,21937.0,91.2642,91.388,91.2262,91.2547,21937.0
2021-06-25 10:20:00,95.84,95.94,95.82,95.91,11186.0,91.2357,91.3309,91.2166,91.3023,11186.0
2021-06-25 10:25:00,95.91,95.96,95.85,95.93,16569.0,91.3023,91.3499,91.2452,91.3214,16569.0
2021-06-25 10:30:00,95.92,95.94,95.88,95.94,12660.0,91.3118,91.3309,91.2738,91.3309,12660.0
2021-06-25 10:35:00,95.94,96.02,95.93,96.0,20407.0,91.3309,91.407,91.3214,91.388,20407.0
2021-06-25 10:40:00,96.0,96.02,95.94,95.96,12691.0,91.388,91.407,91.3309,91.3499,12691.0
2021-06-25 10:45:00,95.96,96.01,95.93,95.97,13685.0,91.3499,91.3975,91.3214,91.3594,13685.0
2021-06-25 10:50:00,95.97,96.0,95.87,95.88,16116.0,91.3594,91.388,91.2642,91.2738,16116.0
2021-06-25 10:55:00,95.89,95.96,95.87,95.95,10188.0,91.2833,91.3499,91.2642,91.3404,10188.0
2021-06-25 11:00:00,95.93,95.97,95.88,95.91,17281.0,91.3214,91.3594,91.2738,91.3023,17281.0
2021-06-25 11:05:00,95.91,96.02,95.91,96.02,21546.0,91.3023,91.407,91.3023,91.407,21546.0
2021-06-25 11:10:00,96.01,96.07,96.0,96.01,25690.0,91.3975,91.4546,91.388,91.3975,25690.0
2021-06-25 11:15:00,96.0,96.0,95.88,95.9,19021.0,91.388,91.388,91.2738,91.2928,19021.0
2021-06-25 11:20:00,95.89,95.93,95.88,95.89,8793.0,91.2833,91.3214,91.2738,91.2833,8793.0
2021-06-25 11:25:00,95.9,96.01,95.88,95.97,37737.0,91.2928,91.3975,91.2738,91.3594,37737.0
2021-06-25 11:30:00,95.97,96.06,95.96,96.06,13180.0,91.3594,91.4451,91.3499,91.4451,13180.0
2021-06-25 11:35:00,96.07,96.1,96.05,96.1,12628.0,91.4546,91.4832,91.4356,91.4832,12628.0
2021-06-25 11:40:00,96.09,96.17,96.08,96.09,15840.0,91.4737,91.5498,91.4642,91.4737,15840.0
2021-06-25 11:45:00,96.08,96.14,96.08,96.13,23937.0,91.4642,91.5213,91.4642,91.5117,23937.0
2021-06-25 11:50:00,96.12,96.15,96.1,96.13,15821.0,91.5022,91.5308,91.4832,91.5117,15821.0
2021-06-25 11:55:00,96.13,96.23,96.13,96.2,12474.0,91.5117,91.6069,91.5117,91.5784,12474.0
2021-06-25 12:00:00,96.2,96.23,96.17,96.2,29595.0,91.5784,91.6069,91.5498,91.5784,29595.0
2021-06-25 12:05:00,96.2,96.26,96.17,96.2,19996.0,91.5784,91.6355,91.5498,91.5784,19996.0
2021-06-25 12:10:00,96.2,96.31,96.2,96.31,15202.0,91.5784,91.6831,91.5784,91.6831,15202.0
2021-06-25 12:15:00,96.31,96.36,96.3,96.35,8508.0,91.6831,91.7307,91.6736,91.7212,8508.0
2021-06-25 12:20:00,96.34,96.5,96.34,96.48,15712.0,91.7117,91.864,91.7117,91.8449,15712.0
2021-06-25 12:25:00,96.47,96.53,96.37,96.43,19755.0,91.8354,91.8925,91.7402,91.7973,19755.0
2021-06-25 12:30:00,96.43,96.51,96.42,96.51,10080.0,91.7973,91.8735,91.7878,91.8735,10080.0
2021-06-25 12:35:00,96.51,96.51,96.41,96.43,14684.0,91.8735,91.8735,91.7783,91.7973,14684.0
2021-06-25 12:40:00,96.43,96.43,96.4,96.41,16062.0,91.7973,91.7973,91.7688,91.7783,16062.0
2021-06-25 12:45:00,96.41,96.45,96.4,96.45,9889.0,91.7783,91.8164,91.7688,91.8164,9889.0
2021-06-25 12:50:00,96.45,96.52,96.44,96.51,19327.0,91.8164,91.883,91.8069,91.8735,19327.0
2021-06-25 12:55:00,96.5,96.58,96.49,96.54,13486.0,91.864,91.9401,91.8545,91.9021,13486.0
2021-06-25 13:00:00,96.55,96.55,96.48,96.51,14713.0,91.9116,91.9116,91.8449,91.8735,14713.0
2021-06-25 13:05:00,96.51,96.56,96.5,96.54,9380.0,91.8735,91.9211,91.864,91.9021,9380.0
2021-06-25 13:10:00,96.54,96.61,96.54,96.57,17651.0,91.9021,91.9687,91.9021,91.9306,17651.0
2021-06-25 13:15:00,96.58,96.58,96.5,96.54,12552.0,91.9401,91.9401,91.864,91.9021,12552.0
2021-06-25 13:20:00,96.54,96.54,96.48,96.48,12777.0,91.9021,91.9021,91.8449,91.8449,12777.0
2021-06-25 13:25:00,96.49,96.54,96.47,96.52,11943.0,91.8545,91.9021,91.8354,91.883,11943.0
2021-06-25 13:30:00,96.52,96.55,96.5,96.52,6807.0,91.883,91.9116,91.864,91.883,6807.0
2021-06-25 13:35:00,96.52,96.55,96.52,96.54,5883.0,91.883,91.9116,91.883,91.9021,5883.0
2021-06-25 13:40:00,96.54,96.6,96.53,96.58,13909.0,91.9021,91.9592,91.8925,91.9401,13909.0
2021-06-25 13:45:00,96.58,96.59,96.52,96.57,7792.0,91.9401,91.9496,91.883,91.9306,7792.0
2021-06-25 13:50:00,96.57,96.57,96.53,96.54,7157.0,91.9306,91.9306,91.8925,91.9021,7157.0
2021-06-25 13:55:00,96.54,96.56,96.51,96.51,10595.0,91.9021,91.9211,91.8735,91.8735,10595.0
2021-06-25 14:00:00,96.5,96.51,96.45,96.47,8698.0,91.864,91.8735,91.8164,91.8354,8698.0
2021-06-25 14:05:00,96.47,96.47,96.36,96.36,16436.0,91.8354,91.8354,91.7307,91.7307,16436.0
2021-06-25 14:10:00,96.34,96.34,96.29,96.32,11599.0,91.7117,91.7117,91.6641,91.6926,11599.0
2021-06-25 14:15:00,96.32,96.37,96.32,96.35,11969.0,91.6926,91.7402,91.6926,91.7212,11969.0
2021-06-25 14:20:00,96.35,96.38,96.32,96.32,14561.0,91.7212,91.7497,91.6926,91.6926,14561.0
2021-06-25 14:25:00,96.33,96.35,96.32,96.34,11983.0,91.7021,91.7212,91.6926,91.7117,11983.0
2021-06-25 14:30:00,96.34,96.34,96.29,96.32,11068.0,91.7117,91.7117,91.6641,91.6926,11068.0
2021-06-25 14:35:00,96.32,96.37,96.29,96.3,21350.0,91.6926,91.7402,91.6641,91.6736,21350.0
2021-06-25 14:40:00,96.3,96.48,96.29,96.48,15117.0,91.6736,91.8449,91.6641,91.8449,15117.0
2021-06-25 14:45:00,96.47,96.51,96.41,96.42,19767.0,91.8354,91.8735,91.7783,91.7878,19767.0
2021-06-25 14:50:00,96.43,96.46,96.42,96.46,24504.0,91.7973,91.8259,91.7878,91.8259,24504.0
2021-06-25 14:55:00,96.45,96.5,96.41,96.48,26838.0,91.8164,91.864,91.7783,91.8449,26838.0
2021-06-25 15:00:00,96.48,96.5,96.41,96.49,24392.0,91.8449,91.864,91.7783,91.8545,24392.0
2021-06-25 15:05:00,96.49,96.7,96.48,96.69,18593.0,91.8545,92.0544,91.8449,92.0448,18593.0
2021-06-25 15:10:00,96.69,96.71,96.6,96.62,27128.0,92.0448,92.0639,91.9592,91.9782,27128.0
2021-06-25 15:15:00,96.63,96.69,96.6,96.65,33447.0,91.9877,92.0448,91.9592,92.0068,33447.0
2021-06-25 15:20:00,96.65,96.67,96.59,96.66,18534.0,92.0068,92.0258,91.9496,92.0163,18534.0
2021-06-25 15:25:00,96.67,96.69,96.6,96.61,35393.0,92.0258,92.0448,91.9592,91.9687,35393.0
2021-06-25 15:30:00,96.62,96.62,96.54,96.55,70740.0,91.9782,91.9782,91.9021,91.9116,70740.0
2021-06-25 15:35:00,96.55,96.65,96.53,96.64,49130.0,91.9116,92.0068,91.8925,91.9972,49130.0
2021-06-25 15:40:00,96.64,96.75,96.6,96.71,42942.0,91.9972,92.102,91.9592,92.0639,42942.0
2021-06-25 15:45:00,96.71,96.77,96.71,96.74,54686.0,92.0639,92.121,92.0639,92.0924,54686.0
2021-06-25 15:50:00,96.76,96.97,96.72,96.88,121174.0,92.1115,92.3114,92.0734,92.2257,121174.0
2021-06-25 15:55:00,96.89,96.98,96.74,96.86,219493.0,92.2352,92.3209,92.0924,92.2067,219493.0
2021-06-28 09:30:00,96.77,96.95,96.57,96.74,63655.0,92.121,92.2924,91.9306,92.0924,63655.0
2021-06-28 09:35:00,96.77,96.92,96.38,96.75,18504.0,92.121,92.2638,91.7497,92.102,18504.0
2021-06-28 09:40:00,96.76,96.94,96.68,96.93,16312.0,92.1115,92.2828,92.0353,92.2733,16312.0
2021-06-28 09:45:00,96.93,97.04,96.7,97.01,23782.0,92.2733,92.378,92.0544,92.3495,23782.0
2021-06-28 09:50:00,97.01,97.35,96.93,97.34,21775.0,92.3495,92.6731,92.2733,92.6636,21775.0
2021-06-28 09:55:00,97.37,97.48,97.24,97.24,18650.0,92.6922,92.7969,92.5684,92.5684,18650.0
2021-06-28 10:00:00,97.24,97.55,97.16,97.48,23758.0,92.5684,92.8635,92.4923,92.7969,23758.0
2021-06-28 10:05:00,97.48,97.62,97.44,97.59,18554.0,92.7969,92.9302,92.7588,92.9016,18554.0
2021-06-28 10:10:00,97.58,97.63,97.44,97.55,31074.0,92.8921,92.9397,92.7588,92.8635,31074.0
2021-06-28 10:15:00,97.54,97.64,97.36,97.6,19817.0,92.854,92.9492,92.6827,92.9111,19817.0
2021-06-28 10:20:00,97.59,97.74,97.49,97.71,48467.0,92.9016,93.0444,92.8064,93.0158,48467.0
2021-06-28 10:25:00,97.72,97.83,97.71,97.74,24087.0,93.0254,93.1301,93.0158,93.0444,24087.0
2021-06-28 10:30:00,97.76,97.78,97.64,97.66,33225.0,93.0634,93.0825,92.9492,92.9682,33225.0
2021-06-28 10:35:00,97.67,97.69,97.61,97.68,20974.0,92.9778,92.9968,92.9206,92.9873,20974.0
2021-06-28 10:40:00,97.66,97.92,97.61,97.92,48956.0,92.9682,93.2158,92.9206,93.2158,48956.0
2021-06-28 10:45:00,97.93,97.94,97.75,97.75,35661.0,93.2253,93.2348,93.0539,93.0539,35661.0
2021-06-28 10:50:00,97.76,97.86,97.73,97.84,17349.0,93.0634,93.1586,93.0349,93.1396,17349.0
2021-06-28 10:55:00,97.84,97.84,97.42,97.43,30030.0,93.1396,93.1396,92.7398,92.7493,30030.0
2021-06-28 11:00:00,97.43,97.5,97.39,97.43,16715.0,92.7493,92.8159,92.7112,92.7493,16715.0
2021-06-28 11:05:00,97.44,97.44,97.3,97.41,26415.0,92.7588,92.7588,92.6255,92.7303,26415.0
2021-06-28 11:10:00,97.4,97.4,97.23,97.25,15212.0,92.7207,92.7207,92.5589,92.5779,15212.0
2021-06-28 11:15:00,97.26,97.26,97.14,97.15,16180.0,92.5875,92.5875,92.4732,92.4827,16180.0
2021-06-28 11:20:00,97.15,97.15,97.08,97.08,8170.0,92.4827,92.4827,92.4161,92.4161,8170.0
2021-06-28 11:25:00,97.09,97.25,97.09,97.2,20985.0,92.4256,92.5779,92.4256,92.5303,20985.0
2021-06-28 11:30:00,97.2,97.38,97.2,97.26,18117.0,92.5303,92.7017,92.5303,92.5875,18117.0
2021-06-28 11:35:00,97.28,97.39,97.28,97.31,13009.0,92.6065,92.7112,92.6065,92.6351,13009.0
2021-06-28 11:40:00,97.31,97.44,97.31,97.44,14688.0,92.6351,92.7588,92.6351,92.7588,14688.0
2021-06-28 11:45:00,97.44,97.6,97.43,97.6,12019.0,92.7588,92.9111,92.7493,92.9111,12019.0
2021-06-28 11:50:00,97.61,97.64,97.53,97.57,15122.0,92.9206,92.9492,92.8445,92.8826,15122.0
2021-06-28 11:55:00,97.56,97.63,97.55,97.56,13120.0,92.873,92.9397,92.8635,92.873,13120.0
2021-06-28 12:00:00,97.57,97.68,97.57,97.64,16419.0,92.8826,92.9873,92.8826,92.9492,16419.0
2021-06-28 12:05:00,97.64,97.64,97.56,97.6,11202.0,92.9492,92.9492,92.873,92.9111,11202.0
2021-06-28 12:10:00,97.61,97.66,97.56,97.62,12674.0,92.9206,92.9682,92.873,92.9302,12674.0
2021-06-28 12:15:00,97.61,97.61,97.54,97.56,13428.0,92.9206,92.9206,92.854,92.873,13428.0
2021-06-28 12:20:00,97.55,97.56,97.45,97.48,14434.0,92.8635,92.873,92.7683,92.7969,14434.0
2021-06-28 12:25:00,97.47,97.47,97.3,97.34,13160.0,92.7874,92.7874,92.6255,92.6636,13160.0
2021-06-28 12:30:00,97.35,97.37,97.29,97.29,14316.0,92.6731,92.6922,92.616,92.616,14316.0
2021-06-28 12:35:00,97.29,97.29,97.23,97.28,8130.0,92.616,92.616,92.5589,92.6065,8130.0
2021-06-28 12:40:00,97.28,97.29,97.2,97.26,8646.0,92.6065,92.616,92.5303,92.5875,8646.0
2021-06-28 12:45:00,97.24,97.28,97.23,97.27,13509.0,92.5684,92.6065,92.5589,92.597,13509.0
2021-06-28 12:50:00,97.27,97.28,97.19,97.2,8036.0,92.597,92.6065,92.5208,92.5303,8036.0
2021-06-28 12:55:00,97.21,97.31,97.21,97.31,11406.0,92.5399,92.6351,92.5399,92.6351,11406.0
2021-06-28 13:00:00,97.3,97.32,97.23,97.25,13877.0,92.6255,92.6446,92.5589,92.5779,13877.0
2021-06-28 13:05:00,97.25,97.41,97.25,97.37,11140.0,92.5779,92.7303,92.5779,92.6922,11140.0
2021-06-28 13:10:00,97.36,97.4,97.28,97.28,6821.0,92.6827,92.7207,92.6065,92.6065,6821.0
2021-06-28 13:15:00,97.29,97.35,97.29,97.34,11065.0,92.616,92.6731,92.616,92.6636,11065.0
2021-06-28 13:20:00,97.34,97.43,97.34,97.39,12083.0,92.6636,92.7493,92.6636,92.7112,12083.0
2021-06-28 13:25:00,97.39,97.4,97.3,97.34,11497.0,92.7112,92.7207,92.6255,92.6636,11497.0
2021-06-28 13:30:00,97.34,97.34,97.24,97.24,11406.0,92.6636,92.6636,92.5684,92.5684,11406.0
2021-06-28 13:35:00,97.24,97.31,97.23,97.27,5854.0,92.5684,92.6351,92.5589,92.597,5854.0
2021-06-28 13:40:00,97.27,97.36,97.27,97.34,8979.0,92.597,92.6827,92.597,92.6636,8979.0
2021-06-28 13:45:00,97.32,97.35,97.31,97.31,5445.0,92.6446,92.6731,92.6351,92.6351,5445.0
2021-06-28 13:50:00,97.32,97.32,97.22,97.28,6793.0,92.6446,92.6446,92.5494,92.6065,6793.0
2021-06-28 13:55:00,97.29,97.29,97.22,97.26,7125.0,92.616,92.616,92.5494,92.5875,7125.0
2021-06-28 14:00:00,97.28,97.36,97.24,97.24,14426.0,92.6065,92.6827,92.5684,92.5684,14426.0
2021-06-28 14:05:00,97.24,97.27,97.22,97.26,6660.0,92.5684,92.597,92.5494,92.5875,6660.0
2021-06-28 14:10:00,97.26,97.28,97.23,97.27,6171.0,92.5875,92.6065,92.5589,92.597,6171.0
2021-06-28 14:15:00,97.26,97.29,97.24,97.24,8582.0,92.5875,92.616,92.5684,92.5684,8582.0
2021-06-28 14:20:00,97.25,97.31,97.24,97.28,9651.0,92.5779,92.6351,92.5684,92.6065,9651.0
2021-06-28 14:25:00,97.28,97.33,97.24,97.29,10072.0,92.6065,92.6541,92.5684,92.616,10072.0
2021-06-28 14:30:00,97.3,97.33,97.29,97.33,8966.0,92.6255,92.6541,92.616,92.6541,8966.0
2021-06-28 14:35:00,97.32,97.37,97.29,97.34,7533.0,92.6446,92.6922,92.616,92.6636,7533.0
2021-06-28 14:40:00,97.35,97.36,97.29,97.31,9853.0,92.6731,92.6827,92.616,92.6351,9853.0
2021-06-28 14:45:00,97.31,97.37,97.28,97.37,12700.0,92.6351,92.6922,92.6065,92.6922,12700.0
2021-06-28 14:50:00,97.37,97.38,97.22,97.23,7289.0,92.6922,92.7017,92.5494,92.5589,7289.0
2021-06-28 14:55:00,97.22,97.26,97.18,97.19,11732.0,92.5494,92.5875,92.5113,92.5208,11732.0
2021-06-28 15:00:00,97.2,97.29,97.2,97.21,12544.0,92.5303,92.616,92.5303,92.5399,12544.0
2021-06-28 15:05:00,97.22,97.25,97.18,97.22,13087.0,92.5494,92.5779,92.5113,92.5494,13087.0
2021-06-28 15:10:00,97.23,97.31,97.19,97.3,12925.0,92.5589,92.6351,92.5208,92.6255,12925.0
2021-06-28 15:15:00,97.3,97.3,97.23,97.24,10489.0,92.6255,92.6255,92.5589,92.5684,10489.0
2021-06-28 15:20:00,97.24,97.29,97.24,97.29,14536.0,92.5684,92.616,92.5684,92.616,14536.0
2021-06-28 15:25:00,97.29,97.29,97.21,97.21,11748.0,92.616,92.616,92.5399,92.5399,11748.0
2021-06-28 15:30:00,97.22,97.27,97.22,97.26,14227.0,92.5494,92.597,92.5494,92.5875,14227.0
2021-06-28 15:35:00,97.26,97.27,97.19,97.24,24649.0,92.5875,92.597,92.5208,92.5684,24649.0
2021-06-28 15:40:00,97.24,97.28,97.14,97.14,25663.0,92.5684,92.6065,92.4732,92.4732,25663.0
2021-06-28 15:45:00,97.14,97.24,97.09,97.23,34289.0,92.4732,92.5684,92.4256,92.5589,34289.0
2021-06-28 15:50:00,97.23,97.3,97.22,97.23,72268.0,92.5589,92.6255,92.5494,92.5589,72268.0
2021-06-28 15:55:00,97.23,97.48,97.23,97.33,228625.0,92.5589,92.7969,92.5589,92.6541,228625.0
2021-06-29 09:30:00,97.7,98.49,97.65,98.26,62041.0,93.0063,93.7584,92.9587,93.5394,62041.0
2021-06-29 09:35:00,98.26,98.26,97.76,97.79,20303.0,93.5394,93.5394,93.0634,93.092,20303.0
2021-06-29 09:40:00,97.79,97.89,97.75,97.83,23244.0,93.092,93.1872,93.0539,93.1301,23244.0
2021-06-29 09:45:00,97.86,98.07,97.84,98.0,19325.0,93.1586,93.3585,93.1396,93.2919,19325.0
2021-06-29 09:50:00,98.02,98.24,98.0,98.18,11639.0,93.311,93.5204,93.2919,93.4633,11639.0
2021-06-29 09:55:00,98.19,98.32,98.16,98.21,21898.0,93.4728,93.5965,93.4442,93.4918,21898.0
2021-06-29 10:00:00,98.21,98.3,98.09,98.1,27517.0,93.4918,93.5775,93.3776,93.3871,27517.0
2021-06-29 10:05:00,98.12,98.19,98.07,98.13,11599.0,93.4061,93.4728,93.3585,93.4157,11599.0
2021-06-29 10:10:00,98.13,98.18,98.1,98.16,5943.0,93.4157,93.4633,93.3871,93.4442,5943.0
2021-06-29 10:15:00,98.16,98.24,98.15,98.23,15184.0,93.4442,93.5204,93.4347,93.5109,15184.0
2021-06-29 10:20:00,98.25,98.37,98.25,98.34,14230.0,93.5299,93.6441,93.5299,93.6156,14230.0
2021-06-29 10:25:00,98.35,98.36,98.24,98.27,16523.0,93.6251,93.6346,93.5204,93.5489,16523.0
2021-06-29 10:30:00,98.28,98.5,98.28,98.47,27139.0,93.5585,93.7679,93.5585,93.7393,27139.0
2021-06-29 10:35:00,98.47,98.59,98.45,98.49,20549.0,93.7393,93.8536,93.7203,93.7584,20549.0
2021-06-29 10:40:00,98.48,98.52,98.42,98.44,17806.0,93.7489,93.7869,93.6917,93.7108,17806.0
2021-06-29 10:45:00,98.43,98.43,98.29,98.41,13859.0,93.7013,93.7013,93.568,93.6822,13859.0
2021-06-29 10:50:00,98.4,98.56,98.35,98.55,20091.0,93.6727,93.825,93.6251,93.8155,20091.0
2021-06-29 10:55:00,98.55,98.55,98.44,98.45,12466.0,93.8155,93.8155,93.7108,93.7203,12466.0
2021-06-29 11:00:00,98.45,98.45,98.29,98.39,19813.0,93.7203,93.7203,93.568,93.6632,19813.0
2021-06-29 11:05:00,98.39,98.39,98.33,98.38,17085.0,93.6632,93.6632,93.6061,93.6537,17085.0
2021-06-29 11:10:00,98.4,98.46,98.36,98.44,17431.0,93.6727,93.7298,93.6346,93.7108,17431.0
2021-06-29 11:15:00,98.45,98.64,98.45,98.63,55325.0,93.7203,93.9012,93.7203,93.8916,55325.0
2021-06-29 11:20:00,98.64,98.73,98.58,98.61,38188.0,93.9012,93.9868,93.844,93.8726,38188.0
2021-06-29 11:25:00,98.62,98.7,98.56,98.62,21887.0,93.8821,93.9583,93.825,93.8821,21887.0
2021-06-29 11:30:00,98.63,98.7,98.62,98.67,34359.0,93.8916,93.9583,93.8821,93.9297,34359.0
2021-06-29 11:35:00,98.68,98.68,98.55,98.62,17340.0,93.9392,93.9392,93.8155,93.8821,17340.0
2021-06-29 11:40:00,98.62,98.7,98.57,98.7,21281.0,93.8821,93.9583,93.8345,93.9583,21281.0
2021-06-29 11:45:00,98.7,98.77,98.66,98.74,39115.0,93.9583,94.0249,93.9202,93.9964,39115.0
2021-06-29 11:50:00,98.74,98.77,98.57,98.64,15524.0,93.9964,94.0249,93.8345,93.9012,15524.0
2021-06-29 11:55:00,98.64,98.69,98.55,98.59,15194.0,93.9012,93.9488,93.8155,93.8536,15194.0
2021-06-29 12:00:00,98.59,98.61,98.53,98.61,22851.0,93.8536,93.8726,93.7964,93.8726,22851.0
2021-06-29 12:05:00,98.61,98.62,98.51,98.52,10640.0,93.8726,93.8821,93.7774,93.7869,10640.0
2021-06-29 12:10:00,98.5,98.58,98.43,98.57,32134.0,93.7679,93.844,93.7013,93.8345,32134.0
2021-06-29 12:15:00,98.56,98.56,98.44,98.5,14997.0,93.825,93.825,93.7108,93.7679,14997.0
2021-06-29 12:20:00,98.5,98.5,98.35,98.35,13150.0,93.7679,93.7679,93.6251,93.6251,13150.0
2021-06-29 12:25:00,98.35,98.44,98.3,98.44,14923.0,93.6251,93.7108,93.5775,93.7108,14923.0
2021-06-29 12:30:00,98.43,98.46,98.37,98.42,22270.0,93.7013,93.7298,93.6441,93.6917,22270.0
2021-06-29 12:35:00,98.41,98.46,98.39,98.45,11514.0,93.6822,93.7298,93.6632,93.7203,11514.0
2021-06-29 12:40:00,98.45,98.45,98.31,98.32,18065.0,93.7203,93.7203,93.587,93.5965,18065.0
2021-06-29 12:45:00,98.31,98.36,98.31,98.34,14925.0,93.587,93.6346,93.587,93.6156,14925.0
2021-06-29 12:50:00,98.33,98.33,98.23,98.24,13006.0,93.6061,93.6061,93.5109,93.5204,13006.0
2021-06-29 12:55:00,98.24,98.32,98.23,98.32,17174.0,93.5204,93.5965,93.5109,93.5965,17174.0
2021-06-29 13:00:00,98.32,98.4,98.29,98.39,13421.0,93.5965,93.6727,93.568,93.6632,13421.0
2021-06-29 13:05:00,98.39,98.41,98.36,98.4,15923.0,93.6632,93.6822,93.6346,93.6727,15923.0
2021-06-29 13:10:00,98.4,98.41,98.38,98.4,13101.0,93.6727,93.6822,93.6537,93.6727,13101.0
2021-06-29 13:15:00,98.4,98.43,98.37,98.42,11611.0,93.6727,93.7013,93.6441,93.6917,11611.0
2021-06-29 13:20:00,98.42,98.44,98.39,98.43,19420.0,93.6917,93.7108,93.6632,93.7013,19420.0
2021-06-29 13:25:00,98.44,98.49,98.37,98.39,13788.0,93.7108,93.7584,93.6441,93.6632,13788.0
2021-06-29 13:30:00,98.39,98.42,98.36,98.39,19005.0,93.6632,93.6917,93.6346,93.6632,19005.0
2021-06-29 13:35:00,98.38,98.42,98.36,98.4,23642.0,93.6537,93.6917,93.6346,93.6727,23642.0
2021-06-29 13:40:00,98.4,98.45,98.39,98.44,26031.0,93.6727,93.7203,93.6632,93.7108,26031.0
2021-06-29 13:45:00,98.44,98.47,98.36,98.37,30798.0,93.7108,93.7393,93.6346,93.6441,30798.0
2021-06-29 13:50:00,98.37,98.42,98.36,98.42,23057.0,93.6441,93.6917,93.6346,93.6917,23057.0
2021-06-29 13:55:00,98.42,98.43,98.39,98.43,20363.0,93.6917,93.7013,93.6632,93.7013,20363.0
2021-06-29 14:00:00,98.42,98.58,98.41,98.56,39540.0,93.6917,93.844,93.6822,93.825,39540.0
2021-06-29 14:05:00,98.56,98.56,98.48,98.48,20499.0,93.825,93.825,93.7489,93.7489,20499.0
2021-06-29 14:10:00,98.48,98.49,98.39,98.42,17745.0,93.7489,93.7584,93.6632,93.6917,17745.0
2021-06-29 14:15:00,98.42,98.46,98.39,98.42,23677.0,93.6917,93.7298,93.6632,93.6917,23677.0
2021-06-29 14:20:00,98.42,98.48,98.4,98.42,11402.0,93.6917,93.7489,93.6727,93.6917,11402.0
2021-06-29 14:25:00,98.42,98.46,98.39,98.43,15108.0,93.6917,93.7298,93.6632,93.7013,15108.0
2021-06-29 14:30:00,98.44,98.45,98.39,98.41,23380.0,93.7108,93.7203,93.6632,93.6822,23380.0
2021-06-29 14:35:00,98.41,98.43,98.38,98.42,21240.0,93.6822,93.7013,93.6537,93.6917,21240.0
2021-06-29 14:40:00,98.42,98.44,98.38,98.42,23985.0,93.6917,93.7108,93.6537,93.6917,23985.0
2021-06-29 14:45:00,98.41,98.45,98.39,98.42,23876.0,93.6822,93.7203,93.6632,93.6917,23876.0
2021-06-29 14:50:00,98.41,98.45,98.39,98.44,16449.0,93.6822,93.7203,93.6632,93.7108,16449.0
2021-06-29 14:55:00,98.45,98.52,98.45,98.5,24506.0,93.7203,93.7869,93.7203,93.7679,24506.0
2021-06-29 15:00:00,98.5,98.5,98.41,98.43,23285.0,93.7679,93.7679,93.6822,93.7013,23285.0
2021-06-29 15:05:00,98.43,98.5,98.43,98.45,21010.0,93.7013,93.7679,93.7013,93.7203,21010.0
2021-06-29 15:10:00,98.45,98.51,98.44,98.48,16472.0,93.7203,93.7774,93.7108,93.7489,16472.0
2021-06-29 15:15:00,98.48,98.51,98.44,98.5,21385.0,93.7489,93.7774,93.7108,93.7679,21385.0
2021-06-29 15:20:00,98.49,98.51,98.38,98.41,20913.0,93.7584,93.7774,93.6537,93.6822,20913.0
2021-06-29 15:25:00,98.41,98.46,98.4,98.43,19158.0,93.6822,93.7298,93.6727,93.7013,19158.0
2021-06-29 15:30:00,98.42,98.42,98.38,98.41,38208.0,93.6917,93.6917,93.6537,93.6822,38208.0
2021-06-29 15:35:00,98.4,98.44,98.38,98.4,43042.0,93.6727,93.7108,93.6537,93.6727,43042.0
2021-06-29 15:40:00,98.39,98.45,98.38,98.43,31357.0,93.6632,93.7203,93.6537,93.7013,31357.0
2021-06-29 15:45:00,98.43,98.44,98.39,98.4,43563.0,93.7013,93.7108,93.6632,93.6727,43563.0
2021-06-29 15:50:00,98.4,98.48,98.39,98.48,60529.0,93.6727,93.7489,93.6632,93.7489,60529.0
2021-06-29 15:55:00,98.47,98.5,98.4,98.44,98457.0,93.7393,93.7679,93.6727,93.7108,98457.0
2021-06-30 09:30:00,98.49,98.71,98.24,98.62,49116.0,93.7584,93.9678,93.5204,93.8821,49116.0
2021-06-30 09:35:00,98.64,98.86,98.64,98.77,15477.0,93.9012,94.1106,93.9012,94.0249,15477.0
2021-06-30 09:40:00,98.77,98.81,98.61,98.62,12676.0,94.0249,94.063,93.8726,93.8821,12676.0
2021-06-30 09:45:00,98.67,98.67,98.26,98.3,8146.0,93.9297,93.9297,93.5394,93.5775,8146.0
2021-06-30 09:50:00,98.32,98.45,98.32,98.42,6128.0,93.5965,93.7203,93.5965,93.6917,6128.0
2021-06-30 09:55:00,98.4,98.49,98.36,98.36,12636.0,93.6727,93.7584,93.6346,93.6346,12636.0
2021-06-30 10:00:00,98.38,98.4,98.2,98.22,55231.0,93.6537,93.6727,93.4823,93.5013,55231.0
2021-06-30 10:05:00,98.23,98.29,98.15,98.29,26207.0,93.5109,93.568,93.4347,93.568,26207.0
2021-06-30 10:10:00,98.29,98.4,98.28,98.31,36787.0,93.568,93.6727,93.5585,93.587,36787.0
2021-06-30 10:15:00,98.31,98.42,98.31,98.38,30344.0,93.587,93.6917,93.587,93.6537,30344.0
2021-06-30 10:20:00,98.39,98.43,98.02,98.04,30794.0,93.6632,93.7013,93.311,93.33,30794.0
2021-06-30 10:25:00,98.03,98.24,98.03,98.2,18119.0,93.3205,93.5204,93.3205,93.4823,18119.0
2021-06-30 10:30:00,98.21,98.36,98.21,98.33,16959.0,93.4918,93.6346,93.4918,93.6061,16959.0
2021-06-30 10:35:00,98.33,98.35,98.26,98.33,11739.0,93.6061,93.6251,93.5394,93.6061,11739.0
2021-06-30 10:40:00,98.31,98.35,98.29,98.29,14458.0,93.587,93.6251,93.568,93.568,14458.0
2021-06-30 10:45:00,98.29,98.33,98.24,98.28,17961.0,93.568,93.6061,93.5204,93.5585,17961.0
2021-06-30 10:50:00,98.27,98.32,98.22,98.31,19875.0,93.5489,93.5965,93.5013,93.587,19875.0
2021-06-30 10:55:00,98.3,98.41,98.26,98.38,13862.0,93.5775,93.6822,93.5394,93.6537,13862.0
2021-06-30 11:00:00,98.38,98.42,98.29,98.29,15415.0,93.6537,93.6917,93.568,93.568,15415.0
2021-06-30 11:05:00,98.28,98.29,98.24,98.28,18092.0,93.5585,93.568,93.5204,93.5585,18092.0
2021-06-30 11:10:00,98.27,98.29,98.24,98.27,8541.0,93.5489,93.568,93.5204,93.5489,8541.0
2021-06-30 11:15:00,98.29,98.39,98.25,98.39,18446.0,93.568,93.6632,93.5299,93.6632,18446.0
2021-06-30 11:20:00,98.38,98.38,98.31,98.37,11435.0,93.6537,93.6537,93.587,93.6441,11435.0
2021-06-30 11:25:00,98.36,98.4,98.33,98.38,9193.0,93.6346,93.6727,93.6061,93.6537,9193.0
2021-06-30 11:30:00,98.37,98.39,98.31,98.34,17111.0,93.6441,93.6632,93.587,93.6156,17111.0
2021-06-30 11:35:00,98.34,98.43,98.34,98.35,17793.0,93.6156,93.7013,93.6156,93.6251,17793.0
2021-06-30 11:40:00,98.35,98.43,98.31,98.43,21623.0,93.6251,93.7013,93.587,93.7013,21623.0
2021-06-30 11:45:00,98.42,98.47,98.4,98.41,14913.0,93.6917,93.7393,93.6727,93.6822,14913.0
2021-06-30 11:50:00,98.41,98.41,98.31,98.37,8620.0,93.6822,93.6822,93.587,93.6441,8620.0
2021-06-30 11:55:00,98.37,98.39,98.33,98.38,10859.0,93.6441,93.6632,93.6061,93.6537,10859.0
2021-06-30 12:00:00,98.38,98.38,98.33,98.35,11723.0,93.6537,93.6537,93.6061,93.6251,11723.0
2021-06-30 12:05:00,98.35,98.36,98.32,98.33,11514.0,93.6251,93.6346,93.5965,93.6061,11514.0
2021-06-30 12:10:00,98.34,98.36,98.32,98.35,12422.0,93.6156,93.6346,93.5965,93.6251,12422.0
2021-06-30 12:15:00,98.34,98.4,98.34,98.37,10737.0,93.6156,93.6727,93.6156,93.6441,10737.0
2021-06-30 12:20:00,98.37,98.4,98.35,98.37,9660.0,93.6441,93.6727,93.6251,93.6441,9660.0
2021-06-30 12:25:00,98.36,98.39,98.34,98.36,12740.0,93.6346,93.6632,93.6156,93.6346,12740.0
2021-06-30 12:30:00,98.37,98.42,98.35,98.42,10773.0,93.6441,93.6917,93.6251,93.6917,10773.0
2021-06-30 12:35:00,98.42,98.49,98.36,98.42,13432.0,93.6917,93.7584,93.6346,93.6917,13432.0
2021-06-30 12:40:00,98.42,98.47,98.4,98.47,6032.0,93.6917,93.7393,93.6727,93.7393,6032.0
2021-06-30 12:45:00,98.47,98.5,98.47,98.47,6325.0,93.7393,93.7679,93.7393,93.7393,6325.0
2021-06-30 12:50:00,98.47,98.48,98.43,98.47,6685.0,93.7393,93.7489,93.7013,93.7393,6685.0
2021-06-30 12:55:00,98.46,98.46,98.35,98.35,5574.0,93.7298,93.7298,93.6251,93.6251,5574.0
2021-06-30 13:00:00,98.35,98.37,98.32,98.36,8795.0,93.6251,93.6441,93.5965,93.6346,8795.0
2021-06-30 13:05:00,98.35,98.37,98.29,98.3,10414.0,93.6251,93.6441,93.568,93.5775,10414.0
2021-06-30 13:10:00,98.29,98.29,98.21,98.23,14069.0,93.568,93.568,93.4918,93.5109,14069.0
2021-06-30 13:15:00,98.23,98.27,98.23,98.25,18673.0,93.5109,93.5489,93.5109,93.5299,18673.0
2021-06-30 13:20:00,98.26,98.31,98.25,98.3,26625.0,93.5394,93.587,93.5299,93.5775,26625.0
2021-06-30 13:25:00,98.29,98.29,98.21,98.22,12307.0,93.568,93.568,93.4918,93.5013,12307.0
2021-06-30 13:30:00,98.21,98.22,98.16,98.22,17331.0,93.4918,93.5013,93.4442,93.5013,17331.0
2021-06-30 13:35:00,98.21,98.22,98.15,98.19,23039.0,93.4918,93.5013,93.4347,93.4728,23039.0
2021-06-30 13:40:00,98.19,98.23,98.11,98.22,17828.0,93.4728,93.5109,93.3966,93.5013,17828.0
2021-06-30 13:45:00,98.23,98.29,98.23,98.29,17424.0,93.5109,93.568,93.5109,93.568,17424.0
2021-06-30 13:50:00,98.28,98.31,98.24,98.26,17546.0,93.5585,93.587,93.5204,93.5394,17546.0
2021-06-30 13:55:00,98.26,98.29,98.21,98.29,16522.0,93.5394,93.568,93.4918,93.568,16522.0
2021-06-30 14:00:00,98.28,98.33,98.24,98.33,16817.0,93.5585,93.6061,93.5204,93.6061,16817.0
2021-06-30 14:05:00,98.32,98.32,98.25,98.29,14863.0,93.5965,93.5965,93.5299,93.568,14863.0
2021-06-30 14:10:00,98.29,98.29,98.24,98.26,12950.0,93.568,93.568,93.5204,93.5394,12950.0
2021-06-30 14:15:00,98.27,98.29,98.24,98.27,10838.0,93.5489,93.568,93.5204,93.5489,10838.0
2021-06-30 14:20:00,98.27,98.32,98.26,98.28,7590.0,93.5489,93.5965,93.5394,93.5585,7590.0
2021-06-30 14:25:00,98.29,98.32,98.27,98.28,7990.0,93.568,93.5965,93.5489,93.5585,7990.0
2021-06-30 14:30:00,98.28,98.28,98.22,98.25,15679.0,93.5585,93.5585,93.5013,93.5299,15679.0
2021-06-30 14:35:00,98.24,98.26,98.22,98.26,16643.0,93.5204,93.5394,93.5013,93.5394,16643.0
2021-06-30 14:40:00,98.26,98.26,98.17,98.22,18899.0,93.5394,93.5394,93.4537,93.5013,18899.0
2021-06-30 14:45:00,98.21,98.25,98.2,98.24,12491.0,93.4918,93.5299,93.4823,93.5204,12491.0
2021-06-30 14:50:00,98.25,98.27,98.24,98.26,16720.0,93.5299,93.5489,93.5204,93.5394,16720.0
2021-06-30 14:55:00,98.25,98.27,98.25,98.26,6576.0,93.5299,93.5489,93.5299,93.5394,6576.0
2021-06-30 15:00:00,98.26,98.26,98.23,98.25,17998.0,93.5394,93.5394,93.5109,93.5299,17998.0
2021-06-30 15:05:00,98.23,98.25,98.11,98.16,29433.0,93.5109,93.5299,93.3966,93.4442,29433.0
2021-06-30 15:10:00,98.16,98.27,98.15,98.27,35782.0,93.4442,93.5489,93.4347,93.5489,35782.0
2021-06-30 15:15:00,98.29,98.3,98.23,98.25,23628.0,93.568,93.5775,93.5109,93.5299,23628.0
2021-06-30 15:20:00,98.25,98.31,98.24,98.25,30783.0,93.5299,93.587,93.5204,93.5299,30783.0
2021-06-30 15:25:00,98.26,98.32,98.22,98.24,27555.0,93.5394,93.5965,93.5013,93.5204,27555.0
2021-06-30 15:30:00,98.24,98.26,98.22,98.26,22944.0,93.5204,93.5394,93.5013,93.5394,22944.0
2021-06-30 15:35:00,98.26,98.4,98.23,98.33,25653.0,93.5394,93.6727,93.5109,93.6061,25653.0
2021-06-30 15:40:00,98.33,98.34,98.23,98.28,28212.0,93.6061,93.6156,93.5109,93.5585,28212.0
2021-06-30 15:45:00,98.29,98.34,98.25,98.27,31222.0,93.568,93.6156,93.5299,93.5489,31222.0
2021-06-30 15:50:00,98.26,98.38,98.26,98.37,51981.0,93.5394,93.6537,93.5394,93.6441,51981.0
2021-06-30 15:55:00,98.36,98.43,98.2,98.2,140636.0,93.6346,93.7013,93.4823,93.4823,140636.0
2021-07-01 09:30:00,98.52,98.7,98.26,98.37,50473.0,93.7869,93.9583,93.5394,93.6441,50473.0
2021-07-01 09:35:00,98.33,98.37,97.93,98.0,20621.0,93.6061,93.6441,93.2253,93.2919,20621.0
2021-07-01 09:40:00,98.01,98.34,98.0,98.28,13812.0,93.3014,93.6156,93.2919,93.5585,13812.0
2021-07-01 09:45:00,98.33,98.39,98.21,98.37,14660.0,93.6061,93.6632,93.4918,93.6441,14660.0
2021-07-01 09:50:00,98.38,98.51,98.3,98.41,24137.0,93.6537,93.7774,93.5775,93.6822,24137.0
2021-07-01 09:55:00,98.4,98.46,98.3,98.36,8200.0,93.6727,93.7298,93.5775,93.6346,8200.0
2021-07-01 10:00:00,98.37,98.47,98.27,98.36,11716.0,93.6441,93.7393,93.5489,93.6346,11716.0
2021-07-01 10:05:00,98.37,98.45,98.36,98.41,13401.0,93.6441,93.7203,93.6346,93.6822,13401.0
2021-07-01 10:10:00,98.43,98.54,98.39,98.45,13683.0,93.7013,93.806,93.6632,93.7203,13683.0
2021-07-01 10:15:00,98.45,98.61,98.45,98.53,16368.0,93.7203,93.8726,93.7203,93.7964,16368.0
2021-07-01 10:20:00,98.53,98.56,98.41,98.44,14318.0,93.7964,93.825,93.6822,93.7108,14318.0
2021-07-01 10:25:00,98.44,98.51,98.39,98.46,8640.0,93.7108,93.7774,93.6632,93.7298,8640.0
2021-07-01 10:30:00,98.47,98.57,98.46,98.57,10123.0,93.7393,93.8345,93.7298,93.8345,10123.0
2021-07-01 10:35:00,98.58,98.61,98.55,98.61,11154.0,93.844,93.8726,93.8155,93.8726,11154.0
2021-07-01 10:40:00,98.59,98.6,98.56,98.59,9957.0,93.8536,93.8631,93.825,93.8536,9957.0
2021-07-01 10:45:00,98.61,98.67,98.56,98.57,11511.0,93.8726,93.9297,93.825,93.8345,11511.0
2021-07-01 10:50:00,98.62,98.62,98.51,98.56,9917.0,93.8821,93.8821,93.7774,93.825,9917.0
2021-07-01 10:55:00,98.55,98.6,98.52,98.59,7942.0,93.8155,93.8631,93.7869,93.8536,7942.0
2021-07-01 11:00:00,98.6,98.68,98.6,98.67,9340.0,93.8631,93.9392,93.8631,93.9297,9340.0
2021-07-01 11:05:00,98.68,98.7,98.65,98.66,8967.0,93.9392,93.9583,93.9107,93.9202,8967.0
2021-07-01 11:10:00,98.69,98.75,98.68,98.69,10627.0,93.9488,94.0059,93.9392,93.9488,10627.0
2021-07-01 11:15:00,98.69,98.71,98.59,98.6,20847.0,93.9488,93.9678,93.8536,93.8631,20847.0
2021-07-01 11:20:00,98.6,98.68,98.56,98.65,14959.0,93.8631,93.9392,93.825,93.9107,14959.0
2021-07-01 11:25:00,98.64,98.7,98.63,98.68,31812.0,93.9012,93.9583,93.8916,93.9392,31812.0
2021-07-01 11:30:00,98.68,98.75,98.66,98.69,19972.0,93.9392,94.0059,93.9202,93.9488,19972.0
2021-07-01 11:35:00,98.69,98.77,98.64,98.7,37727.0,93.9488,94.0249,93.9012,93.9583,37727.0
2021-07-01 11:40:00,98.71,98.73,98.65,98.72,11414.0,93.9678,93.9868,93.9107,93.9773,11414.0
2021-07-01 11:45:00,98.72,98.77,98.69,98.72,9504.0,93.9773,94.0249,93.9488,93.9773,9504.0
2021-07-01 11:50:00,98.72,98.72,98.66,98.69,11094.0,93.9773,93.9773,93.9202,93.9488,11094.0
2021-07-01 11:55:00,98.69,98.69,98.56,98.64,12315.0,93.9488,93.9488,93.825,93.9012,12315.0
2021-07-01 12:00:00,98.65,98.69,98.63,98.69,12150.0,93.9107,93.9488,93.8916,93.9488,12150.0
2021-07-01 12:05:00,98.71,98.72,98.62,98.64,40692.0,93.9678,93.9773,93.8821,93.9012,40692.0
2021-07-01 12:10:00,98.63,98.67,98.63,98.65,18754.0,93.8916,93.9297,93.8916,93.9107,18754.0
2021-07-01 12:15:00,98.65,98.75,98.64,98.68,23410.0,93.9107,94.0059,93.9012,93.9392,23410.0
2021-07-01 12:20:00,98.67,98.75,98.63,98.69,20179.0,93.9297,94.0059,93.8916,93.9488,20179.0
2021-07-01 12:25:00,98.68,98.77,98.67,98.75,12688.0,93.9392,94.0249,93.9297,94.0059,12688.0
2021-07-01 12:30:00,98.74,98.76,98.66,98.72,16786.0,93.9964,94.0154,93.9202,93.9773,16786.0
2021-07-01 12:35:00,98.74,98.81,98.7,98.76,12688.0,93.9964,94.063,93.9583,94.0154,12688.0
2021-07-01 12:40:00,98.75,98.81,98.75,98.79,5035.0,94.0059,94.063,94.0059,94.044,5035.0
2021-07-01 12:45:00,98.8,98.89,98.73,98.76,29612.0,94.0535,94.1392,93.9868,94.0154,29612.0
2021-07-01 12:50:00,98.77,98.78,98.68,98.68,19691.0,94.0249,94.0344,93.9392,93.9392,19691.0
2021-07-01 12:55:00,98.69,98.71,98.67,98.68,16218.0,93.9488,93.9678,93.9297,93.9392,16218.0
2021-07-01 13:00:00,98.68,98.77,98.67,98.76,13675.0,93.9392,94.0249,93.9297,94.0154,13675.0
2021-07-01 13:05:00,98.76,98.81,98.76,98.79,8522.0,94.0154,94.063,94.0154,94.044,8522.0
2021-07-01 13:10:00,98.79,98.91,98.78,98.91,12420.0,94.044,94.1582,94.0344,94.1582,12420.0
2021-07-01 13:15:00,98.92,99.06,98.91,99.02,40795.0,94.1677,94.301,94.1582,94.2629,40795.0
2021-07-01 13:20:00,99.02,99.04,98.98,99.02,12815.0,94.2629,94.2819,94.2248,94.2629,12815.0
2021-07-01 13:25:00,99.02,99.08,98.98,99.06,11633.0,94.2629,94.32,94.2248,94.301,11633.0
2021-07-01 13:30:00,99.07,99.08,99.0,99.06,14476.0,94.3105,94.32,94.2439,94.301,14476.0
2021-07-01 13:35:00,99.06,99.08,99.0,99.04,17196.0,94.301,94.32,94.2439,94.2819,17196.0
2021-07-01 13:40:00,99.05,99.11,99.0,99.11,16202.0,94.2915,94.3486,94.2439,94.3486,16202.0
2021-07-01 13:45:00,99.1,99.17,99.08,99.16,16788.0,94.3391,94.4057,94.32,94.3962,16788.0
2021-07-01 13:50:00,99.15,99.21,99.14,99.2,13842.0,94.3867,94.4438,94.3771,94.4343,13842.0
2021-07-01 13:55:00,99.21,99.25,99.18,99.23,10696.0,94.4438,94.4819,94.4152,94.4628,10696.0
2021-07-01 14:00:00,99.23,99.31,99.23,99.3,16545.0,94.4628,94.539,94.4628,94.5295,16545.0
2021-07-01 14:05:00,99.29,99.37,99.27,99.31,17571.0,94.5199,94.5961,94.5009,94.539,17571.0
2021-07-01 14:10:00,99.3,99.36,99.3,99.34,12881.0,94.5295,94.5866,94.5295,94.5675,12881.0
2021-07-01 14:15:00,99.34,99.45,99.34,99.39,31249.0,94.5675,94.6723,94.5675,94.6151,31249.0
2021-07-01 14:20:00,99.41,99.49,99.4,99.49,14637.0,94.6342,94.7103,94.6247,94.7103,14637.0
2021-07-01 14:25:00,99.48,99.48,99.41,99.46,13795.0,94.7008,94.7008,94.6342,94.6818,13795.0
2021-07-01 14:30:00,99.46,99.46,99.37,99.42,14603.0,94.6818,94.6818,94.5961,94.6437,14603.0
2021-07-01 14:35:00,99.42,99.42,99.32,99.34,11645.0,94.6437,94.6437,94.5485,94.5675,11645.0
2021-07-01 14:40:00,99.34,99.39,99.32,99.37,14079.0,94.5675,94.6151,94.5485,94.5961,14079.0
2021-07-01 14:45:00,99.39,99.39,99.28,99.29,15998.0,94.6151,94.6151,94.5104,94.5199,15998.0
2021-07-01 14:50:00,99.3,99.3,99.14,99.18,17571.0,94.5295,94.5295,94.3771,94.4152,17571.0
2021-07-01 14:55:00,99.19,99.24,99.15,99.22,15633.0,94.4247,94.4723,94.3867,94.4533,15633.0
2021-07-01 15:00:00,99.23,99.27,99.15,99.16,17750.0,94.4628,94.5009,94.3867,94.3962,17750.0
2021-07-01 15:05:00,99.15,99.17,99.11,99.13,17407.0,94.3867,94.4057,94.3486,94.3676,17407.0
2021-07-01 15:10:00,99.12,99.2,99.1,99.19,11168.0,94.3581,94.4343,94.3391,94.4247,11168.0
2021-07-01 15:15:00,99.19,99.26,99.11,99.11,20372.0,94.4247,94.4914,94.3486,94.3486,20372.0
2021-07-01 15:20:00,99.1,99.14,99.06,99.1,27503.0,94.3391,94.3771,94.301,94.3391,27503.0
2021-07-01 15:25:00,99.11,99.11,99.01,99.04,14482.0,94.3486,94.3486,94.2534,94.2819,14482.0
2021-07-01 15:30:00,99.04,99.06,98.9,98.91,30793.0,94.2819,94.301,94.1487,94.1582,30793.0
2021-07-01 15:35:00,98.9,98.94,98.8,98.8,43273.0,94.1487,94.1868,94.0535,94.0535,43273.0
2021-07-01 15:40:00,98.79,98.85,98.76,98.81,50355.0,94.044,94.1011,94.0154,94.063,50355.0
2021-07-01 15:45:00,98.81,98.89,98.81,98.87,39953.0,94.063,94.1392,94.063,94.1201,39953.0
2021-07-01 15:50:00,98.88,98.92,98.63,98.76,97770.0,94.1296,94.1677,93.8916,94.0154,97770.0
2021-07-01 15:55:00,98.76,98.86,98.73,98.85,200292.0,94.0154,94.1106,93.9868,94.1011,200292.0
2021-07-02 09:30:00,98.97,98.99,98.74,98.99,30822.0,94.2153,94.2343,93.9964,94.2343,30822.0
2021-07-02 09:35:00,98.94,98.98,98.59,98.76,7020.0,94.1868,94.2248,93.8536,94.0154,7020.0
2021-07-02 09:40:00,98.76,98.76,98.49,98.58,3735.0,94.0154,94.0154,93.7584,93.844,3735.0
2021-07-02 09:45:00,98.59,98.82,98.55,98.81,18830.0,93.8536,94.0725,93.8155,94.063,18830.0
2021-07-02 09:50:00,98.77,98.84,98.74,98.75,16782.0,94.0249,94.0916,93.9964,94.0059,16782.0
2021-07-02 09:55:00,98.78,98.78,98.58,98.59,8339.0,94.0344,94.0344,93.844,93.8536,8339.0
2021-07-02 10:00:00,98.55,98.58,98.47,98.54,8552.0,93.8155,93.844,93.7393,93.806,8552.0
2021-07-02 10:05:00,98.54,98.57,98.44,98.56,6789.0,93.806,93.8345,93.7108,93.825,6789.0
2021-07-02 10:10:00,98.55,98.59,98.49,98.49,9967.0,93.8155,93.8536,93.7584,93.7584,9967.0
2021-07-02 10:15:00,98.51,98.59,98.5,98.58,8349.0,93.7774,93.8536,93.7679,93.844,8349.0
2021-07-02 10:20:00,98.59,98.66,98.49,98.51,15675.0,93.8536,93.9202,93.7584,93.7774,15675.0
2021-07-02 10:25:00,98.5,98.68,98.5,98.64,22319.0,93.7679,93.9392,93.7679,93.9012,22319.0
2021-07-02 10:30:00,98.63,98.69,98.57,98.63,24519.0,93.8916,93.9488,93.8345,93.8916,24519.0
2021-07-02 10:35:00,98.61,98.68,98.57,98.61,12769.0,93.8726,93.9392,93.8345,93.8726,12769.0
2021-07-02 10:40:00,98.6,98.67,98.57,98.66,6900.0,93.8631,93.9297,93.8345,93.9202,6900.0
2021-07-02 10:45:00,98.65,98.67,98.6,98.62,6398.0,93.9107,93.9297,93.8631,93.8821,6398.0
2021-07-02 10:50:00,98.62,98.71,98.59,98.59,8766.0,93.8821,93.9678,93.8536,93.8536,8766.0
2021-07-02 10:55:00,98.58,98.64,98.56,98.63,11955.0,93.844,93.9012,93.825,93.8916,11955.0
2021-07-02 11:00:00,98.64,98.69,98.6,98.68,32297.0,93.9012,93.9488,93.8631,93.9392,32297.0
2021-07-02 11:05:00,98.69,98.73,98.66,98.66,9355.0,93.9488,93.9868,93.9202,93.9202,9355.0
2021-07-02 11:10:00,98.7,98.74,98.67,98.74,6017.0,93.9583,93.9964,93.9297,93.9964,6017.0
2021-07-02 11:15:00,98.73,98.78,98.72,98.73,11864.0,93.9868,94.0344,93.9773,93.9868,11864.0
2021-07-02 11:20:00,98.73,98.84,98.72,98.83,12061.0,93.9868,94.0916,93.9773,94.082,12061.0
2021-07-02 11:25:00,98.83,98.87,98.77,98.83,10897.0,94.082,94.1201,94.0249,94.082,10897.0
2021-07-02 11:30:00,98.83,98.87,98.76,98.77,12262.0,94.082,94.1201,94.0154,94.0249,12262.0
2021-07-02 11:35:00,98.76,98.79,98.73,98.77,8206.0,94.0154,94.044,93.9868,94.0249,8206.0
2021-07-02 11:40:00,98.76,98.77,98.69,98.7,7807.0,94.0154,94.0249,93.9488,93.9583,7807.0
2021-07-02 11:45:00,98.7,98.79,98.7,98.79,11481.0,93.9583,94.044,93.9583,94.044,11481.0
2021-07-02 11:50:00,98.79,98.87,98.79,98.83,5301.0,94.044,94.1201,94.044,94.082,5301.0
2021-07-02 11:55:00,98.83,98.91,98.83,98.9,9607.0,94.082,94.1582,94.082,94.1487,9607.0
2021-07-02 12:00:00,98.89,98.89,98.83,98.86,10278.0,94.1392,94.1392,94.082,94.1106,10278.0
2021-07-02 12:05:00,98.87,98.92,98.86,98.92,5599.0,94.1201,94.1677,94.1106,94.1677,5599.0
2021-07-02 12:10:00,98.93,98.93,98.85,98.88,8385.0,94.1772,94.1772,94.1011,94.1296,8385.0
2021-07-02 12:15:00,98.87,98.9,98.86,98.9,6264.0,94.1201,94.1487,94.1106,94.1487,6264.0
2021-07-02 12:20:00,98.9,98.9,98.87,98.89,7497.0,94.1487,94.1487,94.1201,94.1392,7497.0
2021-07-02 12:25:00,98.9,98.94,98.88,98.89,10213.0,94.1487,94.1868,94.1296,94.1392,10213.0
2021-07-02 12:30:00,98.88,98.89,98.85,98.87,7493.0,94.1296,94.1392,94.1011,94.1201,7493.0
2021-07-02 12:35:00,98.89,98.89,98.86,98.88,4878.0,94.1392,94.1392,94.1106,94.1296,4878.0
2021-07-02 12:40:00,98.87,98.93,98.86,98.92,7234.0,94.1201,94.1772,94.1106,94.1677,7234.0
2021-07-02 12:45:00,98.92,99.01,98.92,99.01,9703.0,94.1677,94.2534,94.1677,94.2534,9703.0
2021-07-02 12:50:00,99.01,99.08,99.01,99.06,9730.0,94.2534,94.32,94.2534,94.301,9730.0
2021-07-02 12:55:00,99.08,99.12,99.05,99.05,13989.0,94.32,94.3581,94.2915,94.2915,13989.0
2021-07-02 13:00:00,99.05,99.06,99.02,99.03,8978.0,94.2915,94.301,94.2629,94.2724,8978.0
2021-07-02 13:05:00,99.04,99.09,99.0,99.01,9708.0,94.2819,94.3295,94.2439,94.2534,9708.0
2021-07-02 13:10:00,99.0,99.0,98.94,98.97,10191.0,94.2439,94.2439,94.1868,94.2153,10191.0
2021-07-02 13:15:00,98.97,98.98,98.92,98.93,6314.0,94.2153,94.2248,94.1677,94.1772,6314.0
2021-07-02 13:20:00,98.94,99.0,98.92,98.95,7616.0,94.1868,94.2439,94.1677,94.1963,7616.0
2021-07-02 13:25:00,98.95,98.98,98.93,98.93,9012.0,94.1963,94.2248,94.1772,94.1772,9012.0
2021-07-02 13:30:00,98.94,98.99,98.91,98.92,11539.0,94.1868,94.2343,94.1582,94.1677,11539.0
2021-07-02 13:35:00,98.92,98.97,98.92,98.92,10677.0,94.1677,94.2153,94.1677,94.1677,10677.0
2021-07-02 13:40:00,98.92,98.96,98.91,98.91,6971.0,94.1677,94.2058,94.1582,94.1582,6971.0
2021-07-02 13:45:00,98.89,98.96,98.89,98.94,9901.0,94.1392,94.2058,94.1392,94.1868,9901.0
2021-07-02 13:50:00,98.94,98.97,98.89,98.91,7348.0,94.1868,94.2153,94.1392,94.1582,7348.0
2021-07-02 13:55:00,98.92,98.94,98.89,98.94,7988.0,94.1677,94.1868,94.1392,94.1868,7988.0
2021-07-02 14:00:00,98.95,98.99,98.92,98.97,11887.0,94.1963,94.2343,94.1677,94.2153,11887.0
2021-07-02 14:05:00,98.97,99.07,98.96,99.04,10198.0,94.2153,94.3105,94.2058,94.2819,10198.0
2021-07-02 14:10:00,99.04,99.08,99.02,99.07,7990.0,94.2819,94.32,94.2629,94.3105,7990.0
2021-07-02 14:15:00,99.07,99.13,99.06,99.11,10483.0,94.3105,94.3676,94.301,94.3486,10483.0
2021-07-02 14:20:00,99.11,99.13,99.08,99.08,12426.0,94.3486,94.3676,94.32,94.32,12426.0
2021-07-02 14:25:00,99.08,99.08,99.03,99.06,11133.0,94.32,94.32,94.2724,94.301,11133.0
2021-07-02 14:30:00,99.07,99.08,99.02,99.07,7815.0,94.3105,94.32,94.2629,94.3105,7815.0
2021-07-02 14:35:00,99.08,99.08,98.99,99.0,7054.0,94.32,94.32,94.2343,94.2439,7054.0
2021-07-02 14:40:00,99.0,99.03,98.96,98.99,11022.0,94.2439,94.2724,94.2058,94.2343,11022.0
2021-07-02 14:45:00,98.99,99.0,98.92,98.92,9543.0,94.2343,94.2439,94.1677,94.1677,9543.0
2021-07-02 14:50:00,98.93,98.95,98.9,98.91,8851.0,94.1772,94.1963,94.1487,94.1582,8851.0
2021-07-02 14:55:00,98.9,98.92,98.85,98.87,7938.0,94.1487,94.1677,94.1011,94.1201,7938.0
2021-07-02 15:00:00,98.87,98.93,98.87,98.91,8413.0,94.1201,94.1772,94.1201,94.1582,8413.0
2021-07-02 15:05:00,98.9,98.93,98.88,98.92,10219.0,94.1487,94.1772,94.1296,94.1677,10219.0
2021-07-02 15:10:00,98.91,98.95,98.9,98.91,12867.0,94.1582,94.1963,94.1487,94.1582,12867.0
2021-07-02 15:15:00,98.91,98.91,98.71,98.74,48670.0,94.1582,94.1582,93.9678,93.9964,48670.0
2021-07-02 15:20:00,98.74,98.88,98.73,98.84,19928.0,93.9964,94.1296,93.9868,94.0916,19928.0
2021-07-02 15:25:00,98.84,98.88,98.83,98.87,8657.0,94.0916,94.1296,94.082,94.1201,8657.0
2021-07-02 15:30:00,98.87,98.89,98.83,98.85,15852.0,94.1201,94.1392,94.082,94.1011,15852.0
2021-07-02 15:35:00,98.84,98.95,98.8,98.95,19859.0,94.0916,94.1963,94.0535,94.1963,19859.0
2021-07-02 15:40:00,98.94,98.98,98.85,98.91,23875.0,94.1868,94.2248,94.1011,94.1582,23875.0
2021-07-02 15:45:00,98.9,98.97,98.87,98.95,26917.0,94.1487,94.2153,94.1201,94.1963,26917.0
2021-07-02 15:50:00,98.95,99.01,98.86,98.95,60592.0,94.1963,94.2534,94.1106,94.1963,60592.0
2021-07-02 15:55:00,98.95,99.0,98.89,98.98,124712.0,94.1963,94.2439,94.1392,94.2248,124712.0
2021-07-06 09:30:00,98.86,98.9,98.2,98.33,59463.0,94.2068,94.2449,93.5778,93.7017,59463.0
2021-07-06 09:35:00,98.28,98.28,97.6,97.66,28831.0,93.6541,93.6541,93.0061,93.0632,28831.0
2021-07-06 09:40:00,97.69,98.01,97.6,97.97,22404.0,93.0918,93.3968,93.0061,93.3587,22404.0
2021-07-06 09:45:00,97.97,98.17,97.77,98.15,41700.0,93.3587,93.5492,93.1681,93.5302,41700.0
2021-07-06 09:50:00,98.15,98.2,97.95,98.17,28998.0,93.5302,93.5778,93.3396,93.5492,28998.0
2021-07-06 09:55:00,98.2,98.2,97.78,97.79,36642.0,93.5778,93.5778,93.1776,93.1871,36642.0
2021-07-06 10:00:00,97.8,97.83,97.6,97.67,32063.0,93.1967,93.2252,93.0061,93.0728,32063.0
2021-07-06 10:05:00,97.66,97.66,97.42,97.42,22385.0,93.0632,93.0632,92.8345,92.8345,22385.0
2021-07-06 10:10:00,97.4,97.52,97.22,97.28,17372.0,92.8155,92.9298,92.644,92.7011,17372.0
2021-07-06 10:15:00,97.26,97.46,97.26,97.43,21813.0,92.6821,92.8727,92.6821,92.8441,21813.0
2021-07-06 10:20:00,97.46,97.46,97.03,97.09,17532.0,92.8727,92.8727,92.4629,92.5201,17532.0
2021-07-06 10:25:00,97.12,97.37,97.11,97.36,13333.0,92.5487,92.7869,92.5391,92.7774,13333.0
2021-07-06 10:30:00,97.34,97.42,97.27,97.31,16711.0,92.7583,92.8345,92.6916,92.7297,16711.0
2021-07-06 10:35:00,97.29,97.53,97.29,97.49,24807.0,92.7107,92.9394,92.7107,92.9012,24807.0
2021-07-06 10:40:00,97.5,97.65,97.47,97.63,20218.0,92.9108,93.0537,92.8822,93.0347,20218.0
2021-07-06 10:45:00,97.63,97.64,97.39,97.5,24413.0,93.0347,93.0442,92.806,92.9108,24413.0
2021-07-06 10:50:00,97.51,97.59,97.47,97.54,28520.0,92.9203,92.9965,92.8822,92.9489,28520.0
2021-07-06 10:55:00,97.55,97.55,97.45,97.53,38062.0,92.9584,92.9584,92.8631,92.9394,38062.0
2021-07-06 11:00:00,97.52,97.55,97.39,97.39,17279.0,92.9298,92.9584,92.806,92.806,17279.0
2021-07-06 11:05:00,97.39,97.49,97.38,97.45,13641.0,92.806,92.9012,92.7964,92.8631,13641.0
2021-07-06 11:10:00,97.45,97.59,97.38,97.45,72271.0,92.8631,92.9965,92.7964,92.8631,72271.0
2021-07-06 11:15:00,97.45,97.6,97.42,97.52,20782.0,92.8631,93.0061,92.8345,92.9298,20782.0
2021-07-06 11:20:00,97.55,97.57,97.46,97.51,14595.0,92.9584,92.9775,92.8727,92.9203,14595.0
2021-07-06 11:25:00,97.53,97.72,97.52,97.72,17479.0,92.9394,93.1204,92.9298,93.1204,17479.0
2021-07-06 11:30:00,97.75,97.91,97.74,97.79,72925.0,93.149,93.3015,93.1395,93.1871,72925.0
2021-07-06 11:35:00,97.8,97.82,97.72,97.77,8724.0,93.1967,93.2157,93.1204,93.1681,8724.0
2021-07-06 11:40:00,97.77,97.89,97.76,97.88,15046.0,93.1681,93.2824,93.1585,93.2729,15046.0
2021-07-06 11:45:00,97.89,98.02,97.89,97.95,20109.0,93.2824,93.4063,93.2824,93.3396,20109.0
2021-07-06 11:50:00,97.93,98.01,97.88,97.93,13141.0,93.3205,93.3968,93.2729,93.3205,13141.0
2021-07-06 11:55:00,97.93,98.03,97.88,98.03,13228.0,93.3205,93.4158,93.2729,93.4158,13228.0
2021-07-06 12:00:00,98.03,98.06,97.95,98.06,9269.0,93.4158,93.4444,93.3396,93.4444,9269.0
2021-07-06 12:05:00,98.06,98.17,98.0,98.1,10036.0,93.4444,93.5492,93.3872,93.4825,10036.0
2021-07-06 12:10:00,98.09,98.18,98.08,98.16,14168.0,93.473,93.5588,93.4635,93.5397,14168.0
2021-07-06 12:15:00,98.15,98.31,98.15,98.29,11678.0,93.5302,93.6827,93.5302,93.6636,11678.0
2021-07-06 12:20:00,98.3,98.33,98.22,98.27,10105.0,93.6731,93.7017,93.5969,93.6445,10105.0
2021-07-06 12:25:00,98.29,98.29,98.18,98.23,5591.0,93.6636,93.6636,93.5588,93.6064,5591.0
2021-07-06 12:30:00,98.23,98.26,98.14,98.18,10155.0,93.6064,93.635,93.5207,93.5588,10155.0
2021-07-06 12:35:00,98.18,98.27,98.17,98.22,8056.0,93.5588,93.6445,93.5492,93.5969,8056.0
2021-07-06 12:40:00,98.21,98.25,98.13,98.21,41071.0,93.5874,93.6255,93.5111,93.5874,41071.0
2021-07-06 12:45:00,98.18,98.22,98.16,98.2,12217.0,93.5588,93.5969,93.5397,93.5778,12217.0
2021-07-06 12:50:00,98.2,98.23,98.16,98.18,12447.0,93.5778,93.6064,93.5397,93.5588,12447.0
2021-07-06 12:55:00,98.19,98.19,98.04,98.08,16054.0,93.5683,93.5683,93.4254,93.4635,16054.0
2021-07-06 13:00:00,98.07,98.17,98.06,98.13,12378.0,93.4539,93.5492,93.4444,93.5111,12378.0
2021-07-06 13:05:00,98.14,98.18,98.11,98.17,10861.0,93.5207,93.5588,93.4921,93.5492,10861.0
2021-07-06 13:10:00,98.18,98.18,98.07,98.08,12210.0,93.5588,93.5588,93.4539,93.4635,12210.0
2021-07-06 13:15:00,98.07,98.17,98.05,98.13,18686.0,93.4539,93.5492,93.4349,93.5111,18686.0
2021-07-06 13:20:00,98.12,98.18,98.09,98.13,12700.0,93.5016,93.5588,93.473,93.5111,12700.0
2021-07-06 13:25:00,98.14,98.14,98.05,98.06,10659.0,93.5207,93.5207,93.4349,93.4444,10659.0
2021-07-06 13:30:00,98.05,98.05,97.95,98.02,28662.0,93.4349,93.4349,93.3396,93.4063,28662.0
2021-07-06 13:35:00,98.02,98.07,97.93,97.93,26292.0,93.4063,93.4539,93.3205,93.3205,26292.0
2021-07-06 13:40:00,97.93,97.95,97.86,97.88,17013.0,93.3205,93.3396,93.2538,93.2729,17013.0
2021-07-06 13:45:00,97.88,97.95,97.83,97.95,22869.0,93.2729,93.3396,93.2252,93.3396,22869.0
2021-07-06 13:50:00,97.94,97.94,97.83,97.88,15147.0,93.3301,93.3301,93.2252,93.2729,15147.0
2021-07-06 13:55:00,97.88,97.92,97.85,97.92,17859.0,93.2729,93.311,93.2443,93.311,17859.0
2021-07-06 14:00:00,97.92,98.02,97.92,97.96,17805.0,93.311,93.4063,93.311,93.3491,17805.0
2021-07-06 14:05:00,97.96,98.04,97.95,98.04,10259.0,93.3491,93.4254,93.3396,93.4254,10259.0
2021-07-06 14:10:00,98.03,98.03,97.96,98.0,9568.0,93.4158,93.4158,93.3491,93.3872,9568.0
2021-07-06 14:15:00,97.99,98.1,97.96,98.08,12696.0,93.3777,93.4825,93.3491,93.4635,12696.0
2021-07-06 14:20:00,98.09,98.09,98.0,98.0,16740.0,93.473,93.473,93.3872,93.3872,16740.0
2021-07-06 14:25:00,98.0,98.05,97.97,98.05,10033.0,93.3872,93.4349,93.3587,93.4349,10033.0
2021-07-06 14:30:00,98.04,98.06,97.97,97.98,17508.0,93.4254,93.4444,93.3587,93.3682,17508.0
2021-07-06 14:35:00,97.99,98.0,97.94,97.94,10442.0,93.3777,93.3872,93.3301,93.3301,10442.0
2021-07-06 14:40:00,97.94,97.97,97.92,97.94,10179.0,93.3301,93.3587,93.311,93.3301,10179.0
2021-07-06 14:45:00,97.94,97.95,97.92,97.92,10535.0,93.3301,93.3396,93.311,93.311,10535.0
2021-07-06 14:50:00,97.92,97.96,97.85,97.87,10938.0,93.311,93.3491,93.2443,93.2634,10938.0
2021-07-06 14:55:00,97.87,97.93,97.87,97.9,11681.0,93.2634,93.3205,93.2634,93.2919,11681.0
2021-07-06 15:00:00,97.89,97.91,97.84,97.89,16013.0,93.2824,93.3015,93.2348,93.2824,16013.0
2021-07-06 15:05:00,97.9,97.97,97.86,97.94,19553.0,93.2919,93.3587,93.2538,93.3301,19553.0
2021-07-06 15:10:00,97.93,97.96,97.87,97.89,21479.0,93.3205,93.3491,93.2634,93.2824,21479.0
2021-07-06 15:15:00,97.88,97.92,97.83,97.84,21073.0,93.2729,93.311,93.2252,93.2348,21073.0
2021-07-06 15:20:00,97.83,97.89,97.82,97.87,16352.0,93.2252,93.2824,93.2157,93.2634,16352.0
2021-07-06 15:25:00,97.86,97.97,97.86,97.95,21432.0,93.2538,93.3587,93.2538,93.3396,21432.0
2021-07-06 15:30:00,97.95,97.98,97.88,97.89,30172.0,93.3396,93.3682,93.2729,93.2824,30172.0
2021-07-06 15:35:00,97.9,97.96,97.87,97.94,30125.0,93.2919,93.3491,93.2634,93.3301,30125.0
2021-07-06 15:40:00,97.93,97.93,97.84,97.87,16035.0,93.3205,93.3205,93.2348,93.2634,16035.0
2021-07-06 15:45:00,97.87,97.97,97.86,97.94,26555.0,93.2634,93.3587,93.2538,93.3301,26555.0
2021-07-06 15:50:00,97.94,97.98,97.83,97.85,47393.0,93.3301,93.3682,93.2252,93.2443,47393.0
2021-07-06 15:55:00,97.84,97.9,97.82,97.85,85434.0,93.2348,93.2919,93.2157,93.2443,85434.0
2021-07-07 09:30:00,97.64,97.97,97.46,97.74,25702.0,93.0442,93.3587,92.8727,93.1395,25702.0
2021-07-07 09:35:00,97.75,97.86,97.53,97.71,15158.0,93.149,93.2538,92.9394,93.1109,15158.0
2021-07-07 09:40:00,97.71,97.91,97.71,97.85,11141.0,93.1109,93.3015,93.1109,93.2443,11141.0
2021-07-07 09:45:00,97.84,98.13,97.83,98.13,21759.0,93.2348,93.5111,93.2252,93.5111,21759.0
2021-07-07 09:50:00,98.08,98.26,98.08,98.21,17536.0,93.4635,93.635,93.4635,93.5874,17536.0
2021-07-07 09:55:00,98.19,98.23,98.11,98.19,13083.0,93.5683,93.6064,93.4921,93.5683,13083.0
2021-07-07 10:00:00,98.2,98.41,98.2,98.36,10154.0,93.5778,93.7779,93.5778,93.7303,10154.0
2021-07-07 10:05:00,98.37,98.5,98.33,98.38,11522.0,93.7398,93.8637,93.7017,93.7494,11522.0
2021-07-07 10:10:00,98.38,98.47,98.33,98.41,10682.0,93.7494,93.8351,93.7017,93.7779,10682.0
2021-07-07 10:15:00,98.42,98.43,98.31,98.34,11459.0,93.7875,93.797,93.6827,93.7112,11459.0
2021-07-07 10:20:00,98.34,98.36,98.24,98.24,13221.0,93.7112,93.7303,93.6159,93.6159,13221.0
2021-07-07 10:25:00,98.21,98.29,98.19,98.27,7728.0,93.5874,93.6636,93.5683,93.6445,7728.0
2021-07-07 10:30:00,98.28,98.32,98.16,98.16,20380.0,93.6541,93.6922,93.5397,93.5397,20380.0
2021-07-07 10:35:00,98.17,98.21,98.11,98.16,13870.0,93.5492,93.5874,93.4921,93.5397,13870.0
2021-07-07 10:40:00,98.16,98.35,98.15,98.33,15770.0,93.5397,93.7208,93.5302,93.7017,15770.0
2021-07-07 10:45:00,98.35,98.69,98.31,98.62,18824.0,93.7208,94.0448,93.6827,93.9781,18824.0
2021-07-07 10:50:00,98.62,98.67,98.56,98.58,17370.0,93.9781,94.0257,93.9209,93.9399,17370.0
2021-07-07 10:55:00,98.59,98.6,98.47,98.49,10827.0,93.9495,93.959,93.8351,93.8542,10827.0
2021-07-07 11:00:00,98.51,98.57,98.44,98.53,19422.0,93.8732,93.9304,93.8065,93.8923,19422.0
2021-07-07 11:05:00,98.52,98.62,98.5,98.62,30982.0,93.8828,93.9781,93.8637,93.9781,30982.0
2021-07-07 11:10:00,98.63,98.71,98.62,98.7,14908.0,93.9876,94.0638,93.9781,94.0543,14908.0
2021-07-07 11:15:00,98.7,98.75,98.64,98.66,12192.0,94.0543,94.1019,93.9971,94.0162,12192.0
2021-07-07 11:20:00,98.71,98.8,98.69,98.77,12845.0,94.0638,94.1496,94.0448,94.121,12845.0
2021-07-07 11:25:00,98.77,98.88,98.77,98.87,11152.0,94.121,94.2258,94.121,94.2163,11152.0
2021-07-07 11:30:00,98.88,99.09,98.88,99.09,22009.0,94.2258,94.4259,94.2258,94.4259,22009.0
2021-07-07 11:35:00,99.12,99.15,99.06,99.06,16238.0,94.4545,94.4831,94.3973,94.3973,16238.0
2021-07-07 11:40:00,99.05,99.05,98.95,98.96,10883.0,94.3878,94.3878,94.2925,94.3021,10883.0
2021-07-07 11:45:00,98.94,98.97,98.83,98.83,9494.0,94.283,94.3116,94.1782,94.1782,9494.0
2021-07-07 11:50:00,98.84,98.87,98.79,98.87,11200.0,94.1877,94.2163,94.1401,94.2163,11200.0
2021-07-07 11:55:00,98.88,98.91,98.84,98.88,17204.0,94.2258,94.2544,94.1877,94.2258,17204.0
2021-07-07 12:00:00,98.89,99.01,98.89,99.01,14751.0,94.2354,94.3497,94.2354,94.3497,14751.0
2021-07-07 12:05:00,98.99,98.99,98.93,98.99,7669.0,94.3306,94.3306,94.2735,94.3306,7669.0
2021-07-07 12:10:00,98.98,98.99,98.91,98.96,6717.0,94.3211,94.3306,94.2544,94.3021,6717.0
2021-07-07 12:15:00,98.95,99.02,98.89,98.97,14230.0,94.2925,94.3592,94.2354,94.3116,14230.0
2021-07-07 12:20:00,98.98,99.09,98.95,98.95,23700.0,94.3211,94.4259,94.2925,94.2925,23700.0
2021-07-07 12:25:00,98.94,98.96,98.91,98.95,10832.0,94.283,94.3021,94.2544,94.2925,10832.0
2021-07-07 12:30:00,98.95,98.96,98.91,98.92,11451.0,94.2925,94.3021,94.2544,94.2639,11451.0
2021-07-07 12:35:00,98.93,98.93,98.84,98.88,6368.0,94.2735,94.2735,94.1877,94.2258,6368.0
2021-07-07 12:40:00,98.87,98.88,98.73,98.79,12785.0,94.2163,94.2258,94.0829,94.1401,12785.0
2021-07-07 12:45:00,98.81,98.86,98.8,98.85,15245.0,94.1591,94.2068,94.1496,94.1972,15245.0
2021-07-07 12:50:00,98.85,98.98,98.85,98.95,11077.0,94.1972,94.3211,94.1972,94.2925,11077.0
2021-07-07 12:55:00,98.95,99.01,98.91,99.0,7141.0,94.2925,94.3497,94.2544,94.3402,7141.0
2021-07-07 13:00:00,99.01,99.19,99.0,99.16,13610.0,94.3497,94.5212,94.3402,94.4926,13610.0
2021-07-07 13:05:00,99.18,99.28,99.17,99.24,17797.0,94.5117,94.607,94.5022,94.5689,17797.0
2021-07-07 13:10:00,99.24,99.31,99.2,99.27,17935.0,94.5689,94.6356,94.5308,94.5975,17935.0
2021-07-07 13:15:00,99.25,99.29,99.19,99.27,19032.0,94.5784,94.6165,94.5212,94.5975,19032.0
2021-07-07 13:20:00,99.26,99.28,99.19,99.21,10531.0,94.5879,94.607,94.5212,94.5403,10531.0
2021-07-07 13:25:00,99.2,99.27,99.18,99.18,10302.0,94.5308,94.5975,94.5117,94.5117,10302.0
2021-07-07 13:30:00,99.16,99.19,99.12,99.13,13856.0,94.4926,94.5212,94.4545,94.4641,13856.0
2021-07-07 13:35:00,99.13,99.15,99.09,99.15,11133.0,94.4641,94.4831,94.4259,94.4831,11133.0
2021-07-07 13:40:00,99.14,99.21,99.13,99.16,16868.0,94.4736,94.5403,94.4641,94.4926,16868.0
2021-07-07 13:45:00,99.16,99.31,99.13,99.28,18871.0,94.4926,94.6356,94.4641,94.607,18871.0
2021-07-07 13:50:00,99.28,99.3,99.19,99.27,17405.0,94.607,94.6261,94.5212,94.5975,17405.0
2021-07-07 13:55:00,99.28,99.4,99.27,99.29,19373.0,94.607,94.7213,94.5975,94.6165,19373.0
2021-07-07 14:00:00,99.3,99.43,99.29,99.41,36123.0,94.6261,94.7499,94.6165,94.7309,36123.0
2021-07-07 14:05:00,99.4,99.41,99.32,99.41,11760.0,94.7213,94.7309,94.6451,94.7309,11760.0
2021-07-07 14:10:00,99.41,99.49,99.39,99.49,16531.0,94.7309,94.8071,94.7118,94.8071,16531.0
2021-07-07 14:15:00,99.49,99.52,99.42,99.44,18047.0,94.8071,94.8357,94.7404,94.7595,18047.0
2021-07-07 14:20:00,99.45,99.46,99.34,99.35,15271.0,94.769,94.7785,94.6642,94.6737,15271.0
2021-07-07 14:25:00,99.34,99.39,99.31,99.36,14661.0,94.6642,94.7118,94.6356,94.6832,14661.0
2021-07-07 14:30:00,99.36,99.4,99.3,99.35,25228.0,94.6832,94.7213,94.6261,94.6737,25228.0
2021-07-07 14:35:00,99.35,99.35,99.24,99.24,15423.0,94.6737,94.6737,94.5689,94.5689,15423.0
2021-07-07 14:40:00,99.24,99.35,99.21,99.35,15955.0,94.5689,94.6737,94.5403,94.6737,15955.0
2021-07-07 14:45:00,99.34,99.35,99.27,99.34,19143.0,94.6642,94.6737,94.5975,94.6642,19143.0
2021-07-07 14:50:00,99.35,99.38,99.3,99.34,18648.0,94.6737,94.7023,94.6261,94.6642,18648.0
2021-07-07 14:55:00,99.34,99.35,99.17,99.17,24077.0,94.6642,94.6737,94.5022,94.5022,24077.0
2021-07-07 15:00:00,99.18,99.26,99.11,99.18,37485.0,94.5117,94.5879,94.445,94.5117,37485.0
2021-07-07 15:05:00,99.17,99.18,99.1,99.1,16137.0,94.5022,94.5117,94.4355,94.4355,16137.0
2021-07-07 15:10:00,99.11,99.14,99.05,99.13,22877.0,94.445,94.4736,94.3878,94.4641,22877.0
2021-07-07 15:15:00,99.13,99.16,99.1,99.11,15755.0,94.4641,94.4926,94.4355,94.445,15755.0
2021-07-07 15:20:00,99.11,99.2,99.11,99.19,19398.0,94.445,94.5308,94.445,94.5212,19398.0
2021-07-07 15:25:00,99.19,99.29,99.18,99.25,28891.0,94.5212,94.6165,94.5117,94.5784,28891.0
2021-07-07 15:30:00,99.25,99.28,99.19,99.27,25765.0,94.5784,94.607,94.5212,94.5975,25765.0
2021-07-07 15:35:00,99.26,99.26,99.14,99.2,22092.0,94.5879,94.5879,94.4736,94.5308,22092.0
2021-07-07 15:40:00,99.21,99.21,99.11,99.15,31816.0,94.5403,94.5403,94.445,94.4831,31816.0
2021-07-07 15:45:00,99.14,99.18,99.08,99.09,37247.0,94.4736,94.5117,94.4164,94.4259,37247.0
2021-07-07 15:50:00,99.09,99.15,99.03,99.11,85535.0,94.4259,94.4831,94.3688,94.445,85535.0
2021-07-07 15:55:00,99.1,99.13,98.98,99.13,137618.0,94.4355,94.4641,94.3211,94.4641,137618.0
2021-07-08 09:30:00,98.21,98.81,98.19,98.53,60874.0,93.5874,94.1591,93.5683,93.8923,60874.0
2021-07-08 09:35:00,98.47,98.67,98.25,98.6,20444.0,93.8351,94.0257,93.6255,93.959,20444.0
2021-07-08 09:40:00,98.68,98.69,98.14,98.3,12434.0,94.0352,94.0448,93.5207,93.6731,12434.0
2021-07-08 09:45:00,98.32,98.74,98.18,98.73,23514.0,93.6922,94.0924,93.5588,94.0829,23514.0
2021-07-08 09:50:00,98.73,99.19,98.7,99.16,23325.0,94.0829,94.5212,94.0543,94.4926,23325.0
2021-07-08 09:55:00,99.18,99.45,99.17,99.39,18027.0,94.5117,94.769,94.5022,94.7118,18027.0
2021-07-08 10:00:00,99.39,99.4,99.16,99.38,27954.0,94.7118,94.7213,94.4926,94.7023,27954.0
2021-07-08 10:05:00,99.36,99.38,99.2,99.2,24268.0,94.6832,94.7023,94.5308,94.5308,24268.0
2021-07-08 10:10:00,99.2,99.2,98.94,98.94,11317.0,94.5308,94.5308,94.283,94.283,11317.0
2021-07-08 10:15:00,98.95,98.98,98.68,98.68,19215.0,94.2925,94.3211,94.0352,94.0352,19215.0
2021-07-08 10:20:00,98.65,98.65,98.38,98.51,14379.0,94.0066,94.0066,93.7494,93.8732,14379.0
2021-07-08 10:25:00,98.55,98.71,98.4,98.63,64240.0,93.9114,94.0638,93.7684,93.9876,64240.0
2021-07-08 10:30:00,98.64,98.66,98.47,98.53,18121.0,93.9971,94.0162,93.8351,93.8923,18121.0
2021-07-08 10:35:00,98.54,98.62,98.46,98.58,12801.0,93.9018,93.9781,93.8256,93.9399,12801.0
2021-07-08 10:40:00,98.57,98.81,98.56,98.8,26694.0,93.9304,94.1591,93.9209,94.1496,26694.0
2021-07-08 10:45:00,98.79,98.79,98.58,98.6,12051.0,94.1401,94.1401,93.9399,93.959,12051.0
2021-07-08 10:50:00,98.6,98.79,98.59,98.73,18750.0,93.959,94.1401,93.9495,94.0829,18750.0
2021-07-08 10:55:00,98.73,98.77,98.68,98.69,14468.0,94.0829,94.121,94.0352,94.0448,14468.0
2021-07-08 11:00:00,98.67,98.73,98.5,98.53,19639.0,94.0257,94.0829,93.8637,93.8923,19639.0
2021-07-08 11:05:00,98.53,98.55,98.36,98.44,36384.0,93.8923,93.9114,93.7303,93.8065,36384.0
2021-07-08 11:10:00,98.45,98.55,98.44,98.51,23006.0,93.8161,93.9114,93.8065,93.8732,23006.0
2021-07-08 11:15:00,98.51,98.59,98.44,98.58,16826.0,93.8732,93.9495,93.8065,93.9399,16826.0
2021-07-08 11:20:00,98.58,98.71,98.58,98.63,14835.0,93.9399,94.0638,93.9399,93.9876,14835.0
2021-07-08 11:25:00,98.63,98.71,98.62,98.62,16911.0,93.9876,94.0638,93.9781,93.9781,16911.0
2021-07-08 11:30:00,98.6,98.69,98.58,98.58,18963.0,93.959,94.0448,93.9399,93.9399,18963.0
2021-07-08 11:35:00,98.59,98.65,98.51,98.64,15901.0,93.9495,94.0066,93.8732,93.9971,15901.0
2021-07-08 11:40:00,98.64,98.73,98.63,98.67,11648.0,93.9971,94.0829,93.9876,94.0257,11648.0
2021-07-08 11:45:00,98.67,98.75,98.62,98.72,13903.0,94.0257,94.1019,93.9781,94.0734,13903.0
2021-07-08 11:50:00,98.73,98.81,98.71,98.75,18364.0,94.0829,94.1591,94.0638,94.1019,18364.0
2021-07-08 11:55:00,98.76,98.79,98.73,98.77,8695.0,94.1115,94.1401,94.0829,94.121,8695.0
2021-07-08 12:00:00,98.77,98.99,98.76,98.91,19341.0,94.121,94.3306,94.1115,94.2544,19341.0
2021-07-08 12:05:00,98.92,98.95,98.88,98.93,9238.0,94.2639,94.2925,94.2258,94.2735,9238.0
2021-07-08 12:10:00,98.92,98.95,98.82,98.82,12787.0,94.2639,94.2925,94.1686,94.1686,12787.0
2021-07-08 12:15:00,98.81,98.97,98.81,98.9,17044.0,94.1591,94.3116,94.1591,94.2449,17044.0
2021-07-08 12:20:00,98.89,98.94,98.78,98.78,19191.0,94.2354,94.283,94.1305,94.1305,19191.0
2021-07-08 12:25:00,98.77,98.88,98.75,98.81,15565.0,94.121,94.2258,94.1019,94.1591,15565.0
2021-07-08 12:30:00,98.81,98.87,98.8,98.81,15297.0,94.1591,94.2163,94.1496,94.1591,15297.0
2021-07-08 12:35:00,98.8,98.8,98.77,98.78,16844.0,94.1496,94.1496,94.121,94.1305,16844.0
2021-07-08 12:40:00,98.77,98.79,98.74,98.78,18985.0,94.121,94.1401,94.0924,94.1305,18985.0
2021-07-08 12:45:00,98.78,98.85,98.77,98.81,18325.0,94.1305,94.1972,94.121,94.1591,18325.0
2021-07-08 12:50:00,98.8,98.85,98.78,98.81,15169.0,94.1496,94.1972,94.1305,94.1591,15169.0
2021-07-08 12:55:00,98.82,98.9,98.82,98.84,15829.0,94.1686,94.2449,94.1686,94.1877,15829.0
2021-07-08 13:00:00,98.84,98.88,98.76,98.76,15901.0,94.1877,94.2258,94.1115,94.1115,15901.0
2021-07-08 13:05:00,98.75,98.77,98.66,98.67,18102.0,94.1019,94.121,94.0162,94.0257,18102.0
2021-07-08 13:10:00,98.67,98.67,98.55,98.56,16258.0,94.0257,94.0257,93.9114,93.9209,16258.0
2021-07-08 13:15:00,98.56,98.64,98.55,98.62,13693.0,93.9209,93.9971,93.9114,93.9781,13693.0
2021-07-08 13:20:00,98.61,98.62,98.5,98.54,35271.0,93.9685,93.9781,93.8637,93.9018,35271.0
2021-07-08 13:25:00,98.55,98.65,98.47,98.65,32596.0,93.9114,94.0066,93.8351,94.0066,32596.0
2021-07-08 13:30:00,98.64,98.65,98.49,98.51,20245.0,93.9971,94.0066,93.8542,93.8732,20245.0
2021-07-08 13:35:00,98.5,98.59,98.5,98.56,23732.0,93.8637,93.9495,93.8637,93.9209,23732.0
2021-07-08 13:40:00,98.56,98.61,98.53,98.61,24063.0,93.9209,93.9685,93.8923,93.9685,24063.0
2021-07-08 13:45:00,98.6,98.61,98.48,98.48,25228.0,93.959,93.9685,93.8446,93.8446,25228.0
2021-07-08 13:50:00,98.47,98.51,98.34,98.5,32809.0,93.8351,93.8732,93.7112,93.8637,32809.0
2021-07-08 13:55:00,98.5,98.51,98.39,98.44,31937.0,93.8637,93.8732,93.7589,93.8065,31937.0
2021-07-08 14:00:00,98.43,98.45,98.31,98.31,23839.0,93.797,93.8161,93.6827,93.6827,23839.0
2021-07-08 14:05:00,98.3,98.3,98.17,98.17,15629.0,93.6731,93.6731,93.5492,93.5492,15629.0
2021-07-08 14:10:00,98.16,98.25,98.1,98.18,25128.0,93.5397,93.6255,93.4825,93.5588,25128.0
2021-07-08 14:15:00,98.19,98.25,98.06,98.1,15880.0,93.5683,93.6255,93.4444,93.4825,15880.0
2021-07-08 14:20:00,98.1,98.15,98.04,98.13,17178.0,93.4825,93.5302,93.4254,93.5111,17178.0
2021-07-08 14:25:00,98.13,98.15,98.04,98.06,14347.0,93.5111,93.5302,93.4254,93.4444,14347.0
2021-07-08 14:30:00,98.05,98.17,98.04,98.1,17148.0,93.4349,93.5492,93.4254,93.4825,17148.0
2021-07-08 14:35:00,98.09,98.09,97.94,98.01,13437.0,93.473,93.473,93.3301,93.3968,13437.0
2021-07-08 14:40:00,98.01,98.15,98.01,98.11,39589.0,93.3968,93.5302,93.3968,93.4921,39589.0
2021-07-08 14:45:00,98.1,98.15,98.09,98.1,22912.0,93.4825,93.5302,93.473,93.4825,22912.0
2021-07-08 14:50:00,98.1,98.2,98.1,98.18,15417.0,93.4825,93.5778,93.4825,93.5588,15417.0
2021-07-08 14:55:00,98.18,98.28,98.18,98.27,25026.0,93.5588,93.6541,93.5588,93.6445,25026.0
2021-07-08 15:00:00,98.27,98.4,98.26,98.35,26248.0,93.6445,93.7684,93.635,93.7208,26248.0
2021-07-08 15:05:00,98.35,98.35,98.13,98.18,13542.0,93.7208,93.7208,93.5111,93.5588,13542.0
2021-07-08 15:10:00,98.18,98.18,98.09,98.12,15527.0,93.5588,93.5588,93.473,93.5016,15527.0
2021-07-08 15:15:00,98.12,98.16,98.07,98.16,15540.0,93.5016,93.5397,93.4539,93.5397,15540.0
2021-07-08 15:20:00,98.19,98.29,98.16,98.23,21421.0,93.5683,93.6636,93.5397,93.6064,21421.0
2021-07-08 15:25:00,98.23,98.29,98.22,98.23,22301.0,93.6064,93.6636,93.5969,93.6064,22301.0
2021-07-08 15:30:00,98.24,98.27,98.15,98.18,28851.0,93.6159,93.6445,93.5302,93.5588,28851.0
2021-07-08 15:35:00,98.18,98.19,97.98,97.99,34666.0,93.5588,93.5683,93.3682,93.3777,34666.0
2021-07-08 15:40:00,97.98,98.11,97.92,98.11,70938.0,93.3682,93.4921,93.311,93.4921,70938.0
2021-07-08 15:45:00,98.1,98.13,98.02,98.07,68789.0,93.4825,93.5111,93.4063,93.4539,68789.0
2021-07-08 15:50:00,98.06,98.31,98.0,98.28,126270.0,93.4444,93.6827,93.3872,93.6541,126270.0
2021-07-08 15:55:00,98.28,98.51,98.19,98.51,316413.0,93.6541,93.8732,93.5683,93.8732,316413.0
2021-07-09 09:30:00,99.9,101.37,99.58,100.02,193555.0,95.1978,96.5986,94.8929,95.3122,193555.0
2021-07-09 09:35:00,100.2,100.48,99.29,99.48,26915.0,95.4837,95.7505,94.6165,94.7976,26915.0
2021-07-09 09:40:00,99.53,99.79,99.34,99.48,34902.0,94.8452,95.093,94.6642,94.7976,34902.0
2021-07-09 09:45:00,99.44,99.44,98.98,99.24,31389.0,94.7595,94.7595,94.3211,94.5689,31389.0
2021-07-09 09:50:00,99.25,99.4,99.12,99.25,24848.0,94.5784,94.7213,94.4545,94.5784,24848.0
2021-07-09 09:55:00,99.22,99.35,99.13,99.2,15774.0,94.5498,94.6737,94.4641,94.5308,15774.0
2021-07-09 10:00:00,99.17,99.5,99.16,99.47,36512.0,94.5022,94.8166,94.4926,94.7881,36512.0
2021-07-09 10:05:00,99.51,99.59,99.39,99.48,32257.0,94.8262,94.9024,94.7118,94.7976,32257.0
2021-07-09 10:10:00,99.48,99.58,99.44,99.49,26834.0,94.7976,94.8929,94.7595,94.8071,26834.0
2021-07-09 10:15:00,99.5,99.5,99.32,99.36,17865.0,94.8166,94.8166,94.6451,94.6832,17865.0
2021-07-09 10:20:00,99.37,99.46,99.23,99.35,21511.0,94.6928,94.7785,94.5593,94.6737,21511.0
2021-07-09 10:25:00,99.34,99.42,99.25,99.28,16934.0,94.6642,94.7404,94.5784,94.607,16934.0
2021-07-09 10:30:00,99.29,99.33,99.19,99.27,37009.0,94.6165,94.6546,94.5212,94.5975,37009.0
2021-07-09 10:35:00,99.29,99.32,99.22,99.28,26015.0,94.6165,94.6451,94.5498,94.607,26015.0
2021-07-09 10:40:00,99.28,99.32,99.24,99.24,21274.0,94.607,94.6451,94.5689,94.5689,21274.0
2021-07-09 10:45:00,99.25,99.3,99.12,99.28,23115.0,94.5784,94.6261,94.4545,94.607,23115.0
2021-07-09 10:50:00,99.29,99.41,99.29,99.35,16539.0,94.6165,94.7309,94.6165,94.6737,16539.0
2021-07-09 10:55:00,99.36,99.41,99.19,99.27,31621.0,94.6832,94.7309,94.5212,94.5975,31621.0
2021-07-09 11:00:00,99.27,99.44,99.27,99.44,38187.0,94.5975,94.7595,94.5975,94.7595,38187.0
2021-07-09 11:05:00,99.46,99.58,99.39,99.52,55210.0,94.7785,94.8929,94.7118,94.8357,55210.0
2021-07-09 11:10:00,99.52,99.54,99.33,99.33,24488.0,94.8357,94.8548,94.6546,94.6546,24488.0
2021-07-09 11:15:00,99.28,99.56,99.19,99.39,69109.0,94.607,94.8738,94.5212,94.7118,69109.0
2021-07-09 11:20:00,99.37,99.47,99.35,99.45,19838.0,94.6928,94.7881,94.6737,94.769,19838.0
2021-07-09 11:25:00,99.45,99.51,99.38,99.42,17953.0,94.769,94.8262,94.7023,94.7404,17953.0
2021-07-09 11:30:00,99.42,99.51,99.42,99.5,19982.0,94.7404,94.8262,94.7404,94.8166,19982.0
2021-07-09 11:35:00,99.5,99.62,99.49,99.52,10496.0,94.8166,94.931,94.8071,94.8357,10496.0
2021-07-09 11:40:00,99.51,99.6,99.47,99.56,20424.0,94.8262,94.9119,94.7881,94.8738,20424.0
2021-07-09 11:45:00,99.56,99.6,99.47,99.47,12101.0,94.8738,94.9119,94.7881,94.7881,12101.0
2021-07-09 11:50:00,99.46,99.56,99.46,99.49,13259.0,94.7785,94.8738,94.7785,94.8071,13259.0
2021-07-09 11:55:00,99.5,99.53,99.38,99.42,26465.0,94.8166,94.8452,94.7023,94.7404,26465.0
2021-07-09 12:00:00,99.42,99.51,99.42,99.42,10498.0,94.7404,94.8262,94.7404,94.7404,10498.0
2021-07-09 12:05:00,99.41,99.46,99.36,99.4,9114.0,94.7309,94.7785,94.6832,94.7213,9114.0
2021-07-09 12:10:00,99.41,99.41,99.36,99.38,11129.0,94.7309,94.7309,94.6832,94.7023,11129.0
2021-07-09 12:15:00,99.37,99.4,99.24,99.32,28913.0,94.6928,94.7213,94.5689,94.6451,28913.0
2021-07-09 12:20:00,99.32,99.35,99.27,99.33,10930.0,94.6451,94.6737,94.5975,94.6546,10930.0
2021-07-09 12:25:00,99.33,99.33,99.23,99.26,16814.0,94.6546,94.6546,94.5593,94.5879,16814.0
2021-07-09 12:30:00,99.26,99.36,99.26,99.35,15438.0,94.5879,94.6832,94.5879,94.6737,15438.0
2021-07-09 12:35:00,99.36,99.36,99.31,99.35,23141.0,94.6832,94.6832,94.6356,94.6737,23141.0
2021-07-09 12:40:00,99.33,99.4,99.32,99.37,12154.0,94.6546,94.7213,94.6451,94.6928,12154.0
2021-07-09 12:45:00,99.37,99.4,99.34,99.38,18591.0,94.6928,94.7213,94.6642,94.7023,18591.0
2021-07-09 12:50:00,99.39,99.46,99.38,99.44,16143.0,94.7118,94.7785,94.7023,94.7595,16143.0
2021-07-09 12:55:00,99.44,99.46,99.38,99.4,13153.0,94.7595,94.7785,94.7023,94.7213,13153.0
2021-07-09 13:00:00,99.4,99.42,99.37,99.42,6369.0,94.7213,94.7404,94.6928,94.7404,6369.0
2021-07-09 13:05:00,99.41,99.42,99.34,99.34,12300.0,94.7309,94.7404,94.6642,94.6642,12300.0
2021-07-09 13:10:00,99.34,99.41,99.29,99.39,13122.0,94.6642,94.7309,94.6165,94.7118,13122.0
2021-07-09 13:15:00,99.39,99.44,99.33,99.39,19396.0,94.7118,94.7595,94.6546,94.7118,19396.0
2021-07-09 13:20:00,99.4,99.42,99.37,99.37,14032.0,94.7213,94.7404,94.6928,94.6928,14032.0
2021-07-09 13:25:00,99.38,99.44,99.37,99.43,34042.0,94.7023,94.7595,94.6928,94.7499,34042.0
2021-07-09 13:30:00,99.41,99.43,99.21,99.3,12232.0,94.7309,94.7499,94.5403,94.6261,12232.0
2021-07-09 13:35:00,99.29,99.37,99.15,99.34,18374.0,94.6165,94.6928,94.4831,94.6642,18374.0
2021-07-09 13:40:00,99.32,99.4,99.28,99.4,11377.0,94.6451,94.7213,94.607,94.7213,11377.0
2021-07-09 13:45:00,99.39,99.39,99.3,99.36,26045.0,94.7118,94.7118,94.6261,94.6832,26045.0
2021-07-09 13:50:00,99.36,99.38,99.35,99.38,24941.0,94.6832,94.7023,94.6737,94.7023,24941.0
2021-07-09 13:55:00,99.37,99.37,99.28,99.28,14495.0,94.6928,94.6928,94.607,94.607,14495.0
2021-07-09 14:00:00,99.28,99.35,99.28,99.35,15841.0,94.607,94.6737,94.607,94.6737,15841.0
2021-07-09 14:05:00,99.35,99.38,99.29,99.32,23632.0,94.6737,94.7023,94.6165,94.6451,23632.0
2021-07-09 14:10:00,99.33,99.36,99.27,99.32,12588.0,94.6546,94.6832,94.5975,94.6451,12588.0
2021-07-09 14:15:00,99.32,99.41,99.31,99.39,14633.0,94.6451,94.7309,94.6356,94.7118,14633.0
2021-07-09 14:20:00,99.39,99.47,99.37,99.46,9704.0,94.7118,94.7881,94.6928,94.7785,9704.0
2021-07-09 14:25:00,99.46,99.52,99.44,99.44,20293.0,94.7785,94.8357,94.7595,94.7595,20293.0
2021-07-09 14:30:00,99.44,99.45,99.31,99.4,11068.0,94.7595,94.769,94.6356,94.7213,11068.0
2021-07-09 14:35:00,99.41,99.51,99.4,99.46,25633.0,94.7309,94.8262,94.7213,94.7785,25633.0
2021-07-09 14:40:00,99.47,99.57,99.46,99.57,29133.0,94.7881,94.8833,94.7785,94.8833,29133.0
2021-07-09 14:45:00,99.57,99.67,99.55,99.67,18633.0,94.8833,94.9786,94.8643,94.9786,18633.0
2021-07-09 14:50:00,99.66,99.72,99.65,99.69,16332.0,94.9691,95.0263,94.9596,94.9977,16332.0
2021-07-09 14:55:00,99.7,99.78,99.65,99.76,14249.0,95.0072,95.0835,94.9596,95.0644,14249.0
2021-07-09 15:00:00,99.76,99.76,99.62,99.65,18853.0,95.0644,95.0644,94.931,94.9596,18853.0
2021-07-09 15:05:00,99.66,99.71,99.63,99.65,15994.0,94.9691,95.0168,94.9405,94.9596,15994.0
2021-07-09 15:10:00,99.65,99.69,99.57,99.61,23138.0,94.9596,94.9977,94.8833,94.9215,23138.0
2021-07-09 15:15:00,99.6,99.77,99.59,99.77,22079.0,94.9119,95.0739,94.9024,95.0739,22079.0
2021-07-09 15:20:00,99.75,99.75,99.68,99.7,18913.0,95.0549,95.0549,94.9882,95.0072,18913.0
2021-07-09 15:25:00,99.7,99.76,99.66,99.67,32025.0,95.0072,95.0644,94.9691,94.9786,32025.0
2021-07-09 15:30:00,99.67,99.71,99.56,99.61,39170.0,94.9786,95.0168,94.8738,94.9215,39170.0
2021-07-09 15:35:00,99.62,99.77,99.61,99.75,41353.0,94.931,95.0739,94.9215,95.0549,41353.0
2021-07-09 15:40:00,99.76,99.81,99.5,99.51,53958.0,95.0644,95.112,94.8166,94.8262,53958.0
2021-07-09 15:45:00,99.51,99.52,99.43,99.48,54193.0,94.8262,94.8357,94.7499,94.7976,54193.0
2021-07-09 15:50:00,99.49,99.58,99.48,99.53,84869.0,94.8071,94.8929,94.7976,94.8452,84869.0
2021-07-09 15:55:00,99.53,99.65,99.44,99.63,172127.0,94.8452,94.9596,94.7595,94.9405,172127.0
2021-07-12 09:30:00,99.5,99.63,98.95,99.08,94311.0,94.8166,94.9405,94.2925,94.4164,94311.0
2021-07-12 09:35:00,99.03,99.53,98.92,99.34,36646.0,94.3688,94.8452,94.2639,94.6642,36646.0
2021-07-12 09:40:00,99.3,99.55,99.29,99.32,42983.0,94.6261,94.8643,94.6165,94.6451,42983.0
2021-07-12 09:45:00,99.33,99.47,99.29,99.47,30062.0,94.6546,94.7881,94.6165,94.7881,30062.0
2021-07-12 09:50:00,99.48,99.53,99.27,99.31,46950.0,94.7976,94.8452,94.5975,94.6356,46950.0
2021-07-12 09:55:00,99.27,99.64,99.26,99.63,23630.0,94.5975,94.95,94.5879,94.9405,23630.0
2021-07-12 10:00:00,99.65,99.88,99.61,99.88,24973.0,94.9596,95.1788,94.9215,95.1788,24973.0
2021-07-12 10:05:00,99.86,100.0,99.85,99.87,26192.0,95.1597,95.2931,95.1502,95.1692,26192.0
2021-07-12 10:10:00,99.89,99.97,99.82,99.87,23209.0,95.1883,95.2645,95.1216,95.1692,23209.0
2021-07-12 10:15:00,99.88,99.94,99.8,99.82,13291.0,95.1788,95.2359,95.1025,95.1216,13291.0
2021-07-12 10:20:00,99.79,99.96,99.79,99.94,16926.0,95.093,95.255,95.093,95.2359,16926.0
2021-07-12 10:25:00,99.94,100.0,99.85,99.92,17849.0,95.2359,95.2931,95.1502,95.2169,17849.0
2021-07-12 10:30:00,99.93,100.07,99.88,100.06,19578.0,95.2264,95.3598,95.1788,95.3503,19578.0
2021-07-12 10:35:00,100.06,100.18,99.99,100.16,23371.0,95.3503,95.4646,95.2836,95.4456,23371.0
2021-07-12 10:40:00,100.15,100.15,100.06,100.13,7095.0,95.436,95.436,95.3503,95.417,7095.0
2021-07-12 10:45:00,100.13,100.32,100.08,100.3,28335.0,95.417,95.598,95.3693,95.579,28335.0
2021-07-12 10:50:00,100.33,100.35,100.0,100.07,41815.0,95.6076,95.6266,95.2931,95.3598,41815.0
2021-07-12 10:55:00,100.07,100.08,99.93,99.98,28394.0,95.3598,95.3693,95.2264,95.274,28394.0
2021-07-12 11:00:00,100.01,100.01,99.87,99.91,13509.0,95.3026,95.3026,95.1692,95.2073,13509.0
2021-07-12 11:05:00,99.94,100.06,99.94,100.04,16326.0,95.2359,95.3503,95.2359,95.3312,16326.0
2021-07-12 11:10:00,100.03,100.05,99.95,99.98,10987.0,95.3217,95.3408,95.2455,95.274,10987.0
2021-07-12 11:15:00,99.99,100.01,99.86,99.9,12660.0,95.2836,95.3026,95.1597,95.1978,12660.0
2021-07-12 11:20:00,99.9,99.9,99.81,99.86,13734.0,95.1978,95.1978,95.112,95.1597,13734.0
2021-07-12 11:25:00,99.88,99.88,99.76,99.83,16786.0,95.1788,95.1788,95.0644,95.1311,16786.0
2021-07-12 11:30:00,99.83,99.84,99.74,99.77,6019.0,95.1311,95.1406,95.0453,95.0739,6019.0
2021-07-12 11:35:00,99.78,99.83,99.75,99.82,11869.0,95.0835,95.1311,95.0549,95.1216,11869.0
2021-07-12 11:40:00,99.82,99.83,99.69,99.7,9958.0,95.1216,95.1311,94.9977,95.0072,9958.0
2021-07-12 11:45:00,99.69,99.78,99.69,99.74,7898.0,94.9977,95.0835,94.9977,95.0453,7898.0
2021-07-12 11:50:00,99.73,99.73,99.64,99.64,9188.0,95.0358,95.0358,94.95,94.95,9188.0
2021-07-12 11:55:00,99.63,99.73,99.59,99.71,13913.0,94.9405,95.0358,94.9024,95.0168,13913.0
2021-07-12 12:00:00,99.71,99.77,99.71,99.74,14801.0,95.0168,95.0739,95.0168,95.0453,14801.0
2021-07-12 12:05:00,99.75,99.76,99.67,99.74,12691.0,95.0549,95.0644,94.9786,95.0453,12691.0
2021-07-12 12:10:00,99.76,99.83,99.73,99.81,33764.0,95.0644,95.1311,95.0358,95.112,33764.0
2021-07-12 12:15:00,99.81,99.86,99.76,99.77,13340.0,95.112,95.1597,95.0644,95.0739,13340.0
2021-07-12 12:20:00,99.76,99.77,99.62,99.67,7804.0,95.0644,95.0739,94.931,94.9786,7804.0
2021-07-12 12:25:00,99.67,99.73,99.67,99.71,8505.0,94.9786,95.0358,94.9786,95.0168,8505.0
2021-07-12 12:30:00,99.7,99.73,99.67,99.69,10629.0,95.0072,95.0358,94.9786,94.9977,10629.0
2021-07-12 12:35:00,99.7,99.72,99.67,99.71,14396.0,95.0072,95.0263,94.9786,95.0168,14396.0
2021-07-12 12:40:00,99.73,99.73,99.69,99.7,11333.0,95.0358,95.0358,94.9977,95.0072,11333.0
2021-07-12 12:45:00,99.7,99.82,99.7,99.79,21476.0,95.0072,95.1216,95.0072,95.093,21476.0
2021-07-12 12:50:00,99.78,99.8,99.74,99.77,6771.0,95.0835,95.1025,95.0453,95.0739,6771.0
2021-07-12 12:55:00,99.77,99.79,99.74,99.79,7403.0,95.0739,95.093,95.0453,95.093,7403.0
2021-07-12 13:00:00,99.79,99.82,99.78,99.81,13530.0,95.093,95.1216,95.0835,95.112,13530.0
2021-07-12 13:05:00,99.81,99.86,99.76,99.79,19358.0,95.112,95.1597,95.0644,95.093,19358.0
2021-07-12 13:10:00,99.79,99.81,99.71,99.74,9599.0,95.093,95.112,95.0168,95.0453,9599.0
2021-07-12 13:15:00,99.74,99.78,99.72,99.76,8007.0,95.0453,95.0835,95.0263,95.0644,8007.0
2021-07-12 13:20:00,99.73,99.89,99.73,99.81,36361.0,95.0358,95.1883,95.0358,95.112,36361.0
2021-07-12 13:25:00,99.81,99.86,99.78,99.85,24887.0,95.112,95.1597,95.0835,95.1502,24887.0
2021-07-12 13:30:00,99.83,99.84,99.7,99.72,7369.0,95.1311,95.1406,95.0072,95.0263,7369.0
2021-07-12 13:35:00,99.72,99.77,99.65,99.69,13304.0,95.0263,95.0739,94.9596,94.9977,13304.0
2021-07-12 13:40:00,99.7,99.72,99.61,99.63,14881.0,95.0072,95.0263,94.9215,94.9405,14881.0
2021-07-12 13:45:00,99.64,99.76,99.63,99.73,16292.0,94.95,95.0644,94.9405,95.0358,16292.0
2021-07-12 13:50:00,99.73,99.73,99.69,99.7,11405.0,95.0358,95.0358,94.9977,95.0072,11405.0
2021-07-12 13:55:00,99.7,99.71,99.62,99.68,18652.0,95.0072,95.0168,94.931,94.9882,18652.0
2021-07-12 14:00:00,99.67,99.68,99.57,99.62,17909.0,94.9786,94.9882,94.8833,94.931,17909.0
2021-07-12 14:05:00,99.61,99.65,99.52,99.55,20292.0,94.9215,94.9596,94.8357,94.8643,20292.0
2021-07-12 14:10:00,99.55,99.58,99.49,99.53,15821.0,94.8643,94.8929,94.8071,94.8452,15821.0
2021-07-12 14:15:00,99.52,99.57,99.52,99.54,12116.0,94.8357,94.8833,94.8357,94.8548,12116.0
2021-07-12 14:20:00,99.53,99.63,99.53,99.55,10335.0,94.8452,94.9405,94.8452,94.8643,10335.0
2021-07-12 14:25:00,99.55,99.61,99.53,99.54,11882.0,94.8643,94.9215,94.8452,94.8548,11882.0
2021-07-12 14:30:00,99.56,99.7,99.51,99.62,21215.0,94.8738,95.0072,94.8262,94.931,21215.0
2021-07-12 14:35:00,99.6,99.69,99.56,99.68,33922.0,94.9119,94.9977,94.8738,94.9882,33922.0
2021-07-12 14:40:00,99.67,99.73,99.67,99.68,20822.0,94.9786,95.0358,94.9786,94.9882,20822.0
2021-07-12 14:45:00,99.66,99.66,99.58,99.63,7273.0,94.9691,94.9691,94.8929,94.9405,7273.0
2021-07-12 14:50:00,99.63,99.64,99.58,99.59,26750.0,94.9405,94.95,94.8929,94.9024,26750.0
2021-07-12 14:55:00,99.61,99.71,99.6,99.61,16470.0,94.9215,95.0168,94.9119,94.9215,16470.0
2021-07-12 15:00:00,99.56,99.63,99.56,99.62,13246.0,94.8738,94.9405,94.8738,94.931,13246.0
2021-07-12 15:05:00,99.63,99.74,99.62,99.71,20883.0,94.9405,95.0453,94.931,95.0168,20883.0
2021-07-12 15:10:00,99.71,99.75,99.7,99.74,12128.0,95.0168,95.0549,95.0072,95.0453,12128.0
2021-07-12 15:15:00,99.75,99.81,99.74,99.78,16283.0,95.0549,95.112,95.0453,95.0835,16283.0
2021-07-12 15:20:00,99.77,99.84,99.77,99.8,16284.0,95.0739,95.1406,95.0739,95.1025,16284.0
2021-07-12 15:25:00,99.8,99.82,99.77,99.77,13874.0,95.1025,95.1216,95.0739,95.0739,13874.0
2021-07-12 15:30:00,99.77,99.87,99.77,99.86,14802.0,95.0739,95.1692,95.0739,95.1597,14802.0
2021-07-12 15:35:00,99.87,99.89,99.78,99.83,18710.0,95.1692,95.1883,95.0835,95.1311,18710.0
2021-07-12 15:40:00,99.84,100.01,99.84,99.98,22426.0,95.1406,95.3026,95.1406,95.274,22426.0
2021-07-12 15:45:00,99.99,100.07,99.94,99.95,33588.0,95.2836,95.3598,95.2359,95.2455,33588.0
2021-07-12 15:50:00,99.96,100.04,99.93,99.96,46757.0,95.255,95.3312,95.2264,95.255,46757.0
2021-07-12 15:55:00,99.95,99.96,99.75,99.87,112378.0,95.2455,95.255,95.0549,95.1692,112378.0
2021-07-13 09:30:00,99.55,99.65,99.28,99.54,52649.0,94.8643,94.9596,94.607,94.8548,52649.0
2021-07-13 09:35:00,99.48,99.53,99.0,99.0,15874.0,94.7976,94.8452,94.3402,94.3402,15874.0
2021-07-13 09:40:00,99.07,99.17,98.95,99.16,13605.0,94.4069,94.5022,94.2925,94.4926,13605.0
2021-07-13 09:45:00,99.19,99.19,98.61,98.83,18540.0,94.5212,94.5212,93.9685,94.1782,18540.0
2021-07-13 09:50:00,98.83,99.0,98.73,98.95,14456.0,94.1782,94.3402,94.0829,94.2925,14456.0
2021-07-13 09:55:00,98.94,99.04,98.86,98.88,44144.0,94.283,94.3783,94.2068,94.2258,44144.0
2021-07-13 10:00:00,98.85,98.88,98.66,98.8,32975.0,94.1972,94.2258,94.0162,94.1496,32975.0
2021-07-13 10:05:00,98.8,98.87,98.73,98.77,11865.0,94.1496,94.2163,94.0829,94.121,11865.0
2021-07-13 10:10:00,98.8,98.9,98.74,98.79,17448.0,94.1496,94.2449,94.0924,94.1401,17448.0
2021-07-13 10:15:00,98.82,98.91,98.8,98.85,8267.0,94.1686,94.2544,94.1496,94.1972,8267.0
2021-07-13 10:20:00,98.83,98.96,98.83,98.89,22293.0,94.1782,94.3021,94.1782,94.2354,22293.0
2021-07-13 10:25:00,98.88,99.0,98.74,98.78,28175.0,94.2258,94.3402,94.0924,94.1305,28175.0
2021-07-13 10:30:00,98.79,98.85,98.74,98.75,25880.0,94.1401,94.1972,94.0924,94.1019,25880.0
2021-07-13 10:35:00,98.76,98.77,98.42,98.43,20190.0,94.1115,94.121,93.7875,93.797,20190.0
2021-07-13 10:40:00,98.46,98.58,98.21,98.21,22877.0,93.8256,93.9399,93.5874,93.5874,22877.0
2021-07-13 10:45:00,98.2,98.35,98.18,98.28,24956.0,93.5778,93.7208,93.5588,93.6541,24956.0
2021-07-13 10:50:00,98.27,98.43,98.22,98.38,14632.0,93.6445,93.797,93.5969,93.7494,14632.0
2021-07-13 10:55:00,98.39,98.4,98.32,98.38,7541.0,93.7589,93.7684,93.6922,93.7494,7541.0
2021-07-13 11:00:00,98.36,98.44,98.34,98.4,46086.0,93.7303,93.8065,93.7112,93.7684,46086.0
2021-07-13 11:05:00,98.39,98.56,98.39,98.47,46268.0,93.7589,93.9209,93.7589,93.8351,46268.0
2021-07-13 11:10:00,98.44,98.58,98.42,98.52,19104.0,93.8065,93.9399,93.7875,93.8828,19104.0
2021-07-13 11:15:00,98.52,98.69,98.5,98.66,15898.0,93.8828,94.0448,93.8637,94.0162,15898.0
2021-07-13 11:20:00,98.65,98.71,98.56,98.7,24510.0,94.0066,94.0638,93.9209,94.0543,24510.0
2021-07-13 11:25:00,98.69,98.88,98.68,98.81,51058.0,94.0448,94.2258,94.0352,94.1591,51058.0
2021-07-13 11:30:00,98.81,98.9,98.77,98.81,28354.0,94.1591,94.2449,94.121,94.1591,28354.0
2021-07-13 11:35:00,98.83,98.85,98.66,98.72,14824.0,94.1782,94.1972,94.0162,94.0734,14824.0
2021-07-13 11:40:00,98.71,98.73,98.53,98.56,17727.0,94.0638,94.0829,93.8923,93.9209,17727.0
2021-07-13 11:45:00,98.57,98.61,98.5,98.53,17826.0,93.9304,93.9685,93.8637,93.8923,17826.0
2021-07-13 11:50:00,98.53,98.59,98.49,98.58,19444.0,93.8923,93.9495,93.8542,93.9399,19444.0
2021-07-13 11:55:00,98.58,98.58,98.49,98.51,15275.0,93.9399,93.9399,93.8542,93.8732,15275.0
2021-07-13 12:00:00,98.5,98.6,98.46,98.56,31424.0,93.8637,93.959,93.8256,93.9209,31424.0
2021-07-13 12:05:00,98.55,98.56,98.48,98.5,12750.0,93.9114,93.9209,93.8446,93.8637,12750.0
2021-07-13 12:10:00,98.52,98.57,98.46,98.49,21063.0,93.8828,93.9304,93.8256,93.8542,21063.0
2021-07-13 12:15:00,98.48,98.48,98.32,98.36,44440.0,93.8446,93.8446,93.6922,93.7303,44440.0
2021-07-13 12:20:00,98.36,98.4,98.34,98.34,8161.0,93.7303,93.7684,93.7112,93.7112,8161.0
2021-07-13 12:25:00,98.34,98.38,98.27,98.38,18223.0,93.7112,93.7494,93.6445,93.7494,18223.0
2021-07-13 12:30:00,98.39,98.45,98.31,98.45,7594.0,93.7589,93.8161,93.6827,93.8161,7594.0
2021-07-13 12:35:00,98.45,98.47,98.38,98.38,5698.0,93.8161,93.8351,93.7494,93.7494,5698.0
2021-07-13 12:40:00,98.4,98.42,98.29,98.3,11897.0,93.7684,93.7875,93.6636,93.6731,11897.0
2021-07-13 12:45:00,98.29,98.33,98.29,98.3,6743.0,93.6636,93.7017,93.6636,93.6731,6743.0
2021-07-13 12:50:00,98.29,98.31,98.25,98.31,12876.0,93.6636,93.6827,93.6255,93.6827,12876.0
2021-07-13 12:55:00,98.33,98.35,98.28,98.33,6503.0,93.7017,93.7208,93.6541,93.7017,6503.0
2021-07-13 13:00:00,98.33,98.33,98.22,98.23,9560.0,93.7017,93.7017,93.5969,93.6064,9560.0
2021-07-13 13:05:00,98.24,98.25,98.16,98.2,9772.0,93.6159,93.6255,93.5397,93.5778,9772.0
2021-07-13 13:10:00,98.2,98.25,98.17,98.19,10667.0,93.5778,93.6255,93.5492,93.5683,10667.0
2021-07-13 13:15:00,98.19,98.21,98.1,98.1,19963.0,93.5683,93.5874,93.4825,93.4825,19963.0
2021-07-13 13:20:00,98.1,98.22,98.1,98.21,12345.0,93.4825,93.5969,93.4825,93.5874,12345.0
2021-07-13 13:25:00,98.22,98.25,98.17,98.23,17318.0,93.5969,93.6255,93.5492,93.6064,17318.0
2021-07-13 13:30:00,98.21,98.31,98.19,98.25,11918.0,93.5874,93.6827,93.5683,93.6255,11918.0
2021-07-13 13:35:00,98.24,98.35,98.24,98.32,13088.0,93.6159,93.7208,93.6159,93.6922,13088.0
2021-07-13 13:40:00,98.32,98.39,98.27,98.38,10577.0,93.6922,93.7589,93.6445,93.7494,10577.0
2021-07-13 13:45:00,98.36,98.45,98.34,98.42,9644.0,93.7303,93.8161,93.7112,93.7875,9644.0
2021-07-13 13:50:00,98.43,98.45,98.41,98.41,7979.0,93.797,93.8161,93.7779,93.7779,7979.0
2021-07-13 13:55:00,98.4,98.52,98.4,98.49,15125.0,93.7684,93.8828,93.7684,93.8542,15125.0
2021-07-13 14:00:00,98.49,98.49,98.25,98.3,40622.0,93.8542,93.8542,93.6255,93.6731,40622.0
2021-07-13 14:05:00,98.3,98.35,98.24,98.25,27979.0,93.6731,93.7208,93.6159,93.6255,27979.0
2021-07-13 14:10:00,98.24,98.27,98.19,98.22,15874.0,93.6159,93.6445,93.5683,93.5969,15874.0
2021-07-13 14:15:00,98.21,98.21,97.96,98.0,39063.0,93.5874,93.5874,93.3491,93.3872,39063.0
2021-07-13 14:20:00,98.01,98.09,97.97,97.98,27213.0,93.3968,93.473,93.3587,93.3682,27213.0
2021-07-13 14:25:00,97.97,97.98,97.85,97.87,51253.0,93.3587,93.3682,93.2443,93.2634,51253.0
2021-07-13 14:30:00,97.86,97.99,97.83,97.97,27511.0,93.2538,93.3777,93.2252,93.3587,27511.0
2021-07-13 14:35:00,97.98,97.99,97.85,97.85,13065.0,93.3682,93.3777,93.2443,93.2443,13065.0
2021-07-13 14:40:00,97.86,97.9,97.73,97.79,15482.0,93.2538,93.2919,93.13,93.1871,15482.0
2021-07-13 14:45:00,97.8,97.84,97.74,97.82,21683.0,93.1967,93.2348,93.1395,93.2157,21683.0
2021-07-13 14:50:00,97.81,97.85,97.8,97.83,12877.0,93.2062,93.2443,93.1967,93.2252,12877.0
2021-07-13 14:55:00,97.83,97.91,97.81,97.86,17109.0,93.2252,93.3015,93.2062,93.2538,17109.0
2021-07-13 15:00:00,97.86,97.89,97.84,97.87,27778.0,93.2538,93.2824,93.2348,93.2634,27778.0
2021-07-13 15:05:00,97.88,97.95,97.84,97.85,73201.0,93.2729,93.3396,93.2348,93.2443,73201.0
2021-07-13 15:10:00,97.87,97.89,97.74,97.8,76036.0,93.2634,93.2824,93.1395,93.1967,76036.0
2021-07-13 15:15:00,97.81,97.85,97.78,97.81,34939.0,93.2062,93.2443,93.1776,93.2062,34939.0
2021-07-13 15:20:00,97.81,97.83,97.75,97.77,40964.0,93.2062,93.2252,93.149,93.1681,40964.0
2021-07-13 15:25:00,97.77,97.86,97.77,97.81,79795.0,93.1681,93.2538,93.1681,93.2062,79795.0
2021-07-13 15:30:00,97.8,97.94,97.74,97.91,52594.0,93.1967,93.3301,93.1395,93.3015,52594.0
2021-07-13 15:35:00,97.91,97.96,97.81,97.96,29481.0,93.3015,93.3491,93.2062,93.3491,29481.0
2021-07-13 15:40:00,97.96,98.07,97.94,98.04,19494.0,93.3491,93.4539,93.3301,93.4254,19494.0
2021-07-13 15:45:00,98.04,98.1,98.02,98.03,43870.0,93.4254,93.4825,93.4063,93.4158,43870.0
2021-07-13 15:50:00,98.03,98.03,97.83,97.9,88400.0,93.4158,93.4158,93.2252,93.2919,88400.0
2021-07-13 15:55:00,97.9,97.91,97.72,97.79,199178.0,93.2919,93.3015,93.1204,93.1871,199178.0
2021-07-14 09:30:00,98.0,98.39,97.98,98.01,64185.0,93.3872,93.7589,93.3682,93.3968,64185.0
2021-07-14 09:35:00,98.01,98.38,98.0,98.35,19926.0,93.3968,93.7494,93.3872,93.7208,19926.0
2021-07-14 09:40:00,98.43,98.62,98.43,98.44,13373.0,93.797,93.9781,93.797,93.8065,13373.0
2021-07-14 09:45:00,98.4,98.4,98.16,98.28,22480.0,93.7684,93.7684,93.5397,93.6541,22480.0
2021-07-14 09:50:00,98.26,98.26,97.69,97.7,46444.0,93.635,93.635,93.0918,93.1014,46444.0
2021-07-14 09:55:00,97.69,97.79,97.41,97.47,44196.0,93.0918,93.1871,92.825,92.8822,44196.0
2021-07-14 10:00:00,97.48,97.85,97.31,97.33,94310.0,92.8917,93.2443,92.7297,92.7488,94310.0
2021-07-14 10:05:00,97.3,97.34,97.09,97.15,31987.0,92.7202,92.7583,92.5201,92.5773,31987.0
2021-07-14 10:10:00,97.16,97.16,96.64,96.75,51808.0,92.5868,92.5868,92.0913,92.1961,51808.0
2021-07-14 10:15:00,96.75,97.12,96.75,97.12,24971.0,92.1961,92.5487,92.1961,92.5487,24971.0
2021-07-14 10:20:00,97.14,97.24,97.12,97.22,15338.0,92.5677,92.663,92.5487,92.644,15338.0
2021-07-14 10:25:00,97.21,97.36,97.2,97.27,16693.0,92.6344,92.7774,92.6249,92.6916,16693.0
2021-07-14 10:30:00,97.25,97.43,97.23,97.41,12401.0,92.6725,92.8441,92.6535,92.825,12401.0
2021-07-14 10:35:00,97.38,97.44,97.37,97.39,9761.0,92.7964,92.8536,92.7869,92.806,9761.0
2021-07-14 10:40:00,97.39,97.45,97.34,97.43,12039.0,92.806,92.8631,92.7583,92.8441,12039.0
2021-07-14 10:45:00,97.39,97.44,97.35,97.41,8415.0,92.806,92.8536,92.7678,92.825,8415.0
2021-07-14 10:50:00,97.4,97.4,97.19,97.21,11043.0,92.8155,92.8155,92.6154,92.6344,11043.0
2021-07-14 10:55:00,97.19,97.37,97.17,97.26,30627.0,92.6154,92.7869,92.5963,92.6821,30627.0
2021-07-14 11:00:00,97.27,97.28,97.12,97.12,12230.0,92.6916,92.7011,92.5487,92.5487,12230.0
2021-07-14 11:05:00,97.11,97.24,97.04,97.17,13609.0,92.5391,92.663,92.4724,92.5963,13609.0
2021-07-14 11:10:00,97.17,97.29,97.16,97.29,8976.0,92.5963,92.7107,92.5868,92.7107,8976.0
2021-07-14 11:15:00,97.28,97.39,97.24,97.39,12096.0,92.7011,92.806,92.663,92.806,12096.0
2021-07-14 11:20:00,97.39,97.5,97.38,97.4,6750.0,92.806,92.9108,92.7964,92.8155,6750.0
2021-07-14 11:25:00,97.4,97.4,97.22,97.27,15589.0,92.8155,92.8155,92.644,92.6916,15589.0
2021-07-14 11:30:00,97.23,97.27,97.15,97.17,10938.0,92.6535,92.6916,92.5773,92.5963,10938.0
2021-07-14 11:35:00,97.17,97.36,97.16,97.35,7315.0,92.5963,92.7774,92.5868,92.7678,7315.0
2021-07-14 11:40:00,97.31,97.31,97.23,97.29,11626.0,92.7297,92.7297,92.6535,92.7107,11626.0
2021-07-14 11:45:00,97.28,97.37,97.28,97.32,8963.0,92.7011,92.7869,92.7011,92.7392,8963.0
2021-07-14 11:50:00,97.32,97.5,97.32,97.48,14020.0,92.7392,92.9108,92.7392,92.8917,14020.0
2021-07-14 11:55:00,97.46,97.6,97.44,97.6,11259.0,92.8727,93.0061,92.8536,93.0061,11259.0
2021-07-14 12:00:00,97.59,97.68,97.55,97.57,9831.0,92.9965,93.0823,92.9584,92.9775,9831.0
2021-07-14 12:05:00,97.56,97.66,97.53,97.59,15029.0,92.968,93.0632,92.9394,92.9965,15029.0
2021-07-14 12:10:00,97.65,97.65,97.56,97.6,5560.0,93.0537,93.0537,92.968,93.0061,5560.0
2021-07-14 12:15:00,97.61,97.72,97.6,97.7,16828.0,93.0156,93.1204,93.0061,93.1014,16828.0
2021-07-14 12:20:00,97.7,97.7,97.57,97.61,5569.0,93.1014,93.1014,92.9775,93.0156,5569.0
2021-07-14 12:25:00,97.61,97.62,97.55,97.62,5265.0,93.0156,93.0251,92.9584,93.0251,5265.0
2021-07-14 12:30:00,97.61,97.63,97.54,97.56,11135.0,93.0156,93.0347,92.9489,92.968,11135.0
2021-07-14 12:35:00,97.56,97.58,97.42,97.46,12605.0,92.968,92.987,92.8345,92.8727,12605.0
2021-07-14 12:40:00,97.46,97.48,97.39,97.43,6599.0,92.8727,92.8917,92.806,92.8441,6599.0
2021-07-14 12:45:00,97.42,97.49,97.39,97.48,7172.0,92.8345,92.9012,92.806,92.8917,7172.0
2021-07-14 12:50:00,97.46,97.51,97.44,97.51,5962.0,92.8727,92.9203,92.8536,92.9203,5962.0
2021-07-14 12:55:00,97.51,97.53,97.5,97.5,3195.0,92.9203,92.9394,92.9108,92.9108,3195.0
2021-07-14 13:00:00,97.47,97.47,97.42,97.42,7287.0,92.8822,92.8822,92.8345,92.8345,7287.0
2021-07-14 13:05:00,97.42,97.42,97.27,97.27,9249.0,92.8345,92.8345,92.6916,92.6916,9249.0
2021-07-14 13:10:00,97.27,97.31,97.25,97.27,10737.0,92.6916,92.7297,92.6725,92.6916,10737.0
2021-07-14 13:15:00,97.25,97.29,97.22,97.23,8888.0,92.6725,92.7107,92.644,92.6535,8888.0
2021-07-14 13:20:00,97.22,97.28,97.18,97.25,7986.0,92.644,92.7011,92.6058,92.6725,7986.0
2021-07-14 13:25:00,97.25,97.38,97.25,97.34,14339.0,92.6725,92.7964,92.6725,92.7583,14339.0
2021-07-14 13:30:00,97.34,97.44,97.33,97.41,8639.0,92.7583,92.8536,92.7488,92.825,8639.0
2021-07-14 13:35:00,97.4,97.42,97.38,97.4,6794.0,92.8155,92.8345,92.7964,92.8155,6794.0
2021-07-14 13:40:00,97.42,97.5,97.4,97.49,9242.0,92.8345,92.9108,92.8155,92.9012,9242.0
2021-07-14 13:45:00,97.49,97.5,97.44,97.45,8690.0,92.9012,92.9108,92.8536,92.8631,8690.0
2021-07-14 13:50:00,97.47,97.5,97.45,97.5,5938.0,92.8822,92.9108,92.8631,92.9108,5938.0
2021-07-14 13:55:00,97.48,97.52,97.47,97.51,8664.0,92.8917,92.9298,92.8822,92.9203,8664.0
2021-07-14 14:00:00,97.48,97.49,97.35,97.36,16860.0,92.8917,92.9012,92.7678,92.7774,16860.0
2021-07-14 14:05:00,97.35,97.45,97.33,97.45,8565.0,92.7678,92.8631,92.7488,92.8631,8565.0
2021-07-14 14:10:00,97.45,97.49,97.41,97.42,7475.0,92.8631,92.9012,92.825,92.8345,7475.0
2021-07-14 14:15:00,97.42,97.53,97.41,97.53,22238.0,92.8345,92.9394,92.825,92.9394,22238.0
2021-07-14 14:20:00,97.54,97.55,97.48,97.53,7767.0,92.9489,92.9584,92.8917,92.9394,7767.0
2021-07-14 14:25:00,97.57,97.63,97.55,97.57,9631.0,92.9775,93.0347,92.9584,92.9775,9631.0
2021-07-14 14:30:00,97.57,97.65,97.56,97.57,9806.0,92.9775,93.0537,92.968,92.9775,9806.0
2021-07-14 14:35:00,97.58,97.69,97.57,97.65,11178.0,92.987,93.0918,92.9775,93.0537,11178.0
2021-07-14 14:40:00,97.62,97.73,97.62,97.73,12174.0,93.0251,93.13,93.0251,93.13,12174.0
2021-07-14 14:45:00,97.72,97.74,97.68,97.71,11616.0,93.1204,93.1395,93.0823,93.1109,11616.0
2021-07-14 14:50:00,97.7,97.76,97.64,97.67,14678.0,93.1014,93.1585,93.0442,93.0728,14678.0
2021-07-14 14:55:00,97.67,97.72,97.66,97.7,9417.0,93.0728,93.1204,93.0632,93.1014,9417.0
2021-07-14 15:00:00,97.71,97.76,97.67,97.72,16670.0,93.1109,93.1585,93.0728,93.1204,16670.0
2021-07-14 15:05:00,97.74,97.79,97.74,97.78,14131.0,93.1395,93.1871,93.1395,93.1776,14131.0
2021-07-14 15:10:00,97.77,97.81,97.71,97.74,15778.0,93.1681,93.2062,93.1109,93.1395,15778.0
2021-07-14 15:15:00,97.75,97.85,97.74,97.77,21540.0,93.149,93.2443,93.1395,93.1681,21540.0
2021-07-14 15:20:00,97.76,97.85,97.76,97.85,15776.0,93.1585,93.2443,93.1585,93.2443,15776.0
2021-07-14 15:25:00,97.85,97.88,97.73,97.73,24144.0,93.2443,93.2729,93.13,93.13,24144.0
2021-07-14 15:30:00,97.73,97.75,97.65,97.73,40544.0,93.13,93.149,93.0537,93.13,40544.0
2021-07-14 15:35:00,97.74,97.76,97.68,97.69,23328.0,93.1395,93.1585,93.0823,93.0918,23328.0
2021-07-14 15:40:00,97.69,97.71,97.58,97.59,41069.0,93.0918,93.1109,92.987,92.9965,41069.0
2021-07-14 15:45:00,97.6,97.7,97.57,97.6,29179.0,93.0061,93.1014,92.9775,93.0061,29179.0
2021-07-14 15:50:00,97.58,97.59,97.45,97.53,65103.0,92.987,92.9965,92.8631,92.9394,65103.0
2021-07-14 15:55:00,97.52,97.64,97.42,97.42,172373.0,92.9298,93.0442,92.8345,92.8345,172373.0
2021-07-15 09:30:00,90.01,92.89,89.6,92.04,298367.0,85.7733,88.5178,85.3826,87.7078,298367.0
2021-07-15 09:35:00,92.0,92.0,90.88,91.35,164861.0,87.6697,87.6697,86.6024,87.0503,164861.0
2021-07-15 09:40:00,91.55,92.6,91.55,92.56,205405.0,87.2408,88.2414,87.2408,88.2033,205405.0
2021-07-15 09:45:00,92.48,92.56,92.09,92.42,122129.0,88.1271,88.2033,87.7554,88.0699,122129.0
2021-07-15 09:50:00,92.41,92.89,92.27,92.73,154651.0,88.0604,88.5178,87.9269,88.3653,154651.0
2021-07-15 09:55:00,92.72,92.72,91.93,92.16,137214.0,88.3558,88.3558,87.603,87.8221,137214.0
2021-07-15 10:00:00,92.17,92.62,91.97,92.57,71394.0,87.8317,88.2605,87.6411,88.2128,71394.0
2021-07-15 10:05:00,92.61,92.85,92.47,92.81,79545.0,88.2509,88.4796,88.1175,88.4415,79545.0
2021-07-15 10:10:00,92.85,93.13,92.74,93.0,97010.0,88.4796,88.7465,88.3748,88.6226,97010.0
2021-07-15 10:15:00,93.01,93.32,92.9,93.27,53781.0,88.6321,88.9275,88.5273,88.8799,53781.0
2021-07-15 10:20:00,93.3,93.65,93.11,93.65,108003.0,88.9085,89.242,88.7274,89.242,108003.0
2021-07-15 10:25:00,93.62,94.38,93.59,94.0,190645.0,89.2134,89.9376,89.1848,89.5755,190645.0
2021-07-15 10:30:00,94.08,94.34,94.0,94.23,30764.0,89.6518,89.8995,89.5755,89.7947,30764.0
2021-07-15 10:35:00,94.23,94.5,94.17,94.41,46081.0,89.7947,90.052,89.7375,89.9662,46081.0
2021-07-15 10:40:00,94.43,94.95,94.43,94.88,115584.0,89.9853,90.4808,89.9853,90.4141,115584.0
2021-07-15 10:45:00,94.94,95.1,94.58,94.66,194612.0,90.4713,90.6237,90.1282,90.2045,194612.0
2021-07-15 10:50:00,94.72,94.87,94.55,94.68,126240.0,90.2616,90.4046,90.0996,90.2235,126240.0
2021-07-15 10:55:00,94.68,94.85,94.59,94.8,104173.0,90.2235,90.3855,90.1377,90.3379,104173.0
2021-07-15 11:00:00,94.85,94.85,94.57,94.69,59179.0,90.3855,90.3855,90.1187,90.233,59179.0
2021-07-15 11:05:00,94.69,95.16,94.56,95.13,75675.0,90.233,90.6809,90.1092,90.6523,75675.0
2021-07-15 11:10:00,95.11,95.27,94.72,94.88,85904.0,90.6333,90.7857,90.2616,90.4141,85904.0
2021-07-15 11:15:00,94.9,95.11,94.84,95.04,88871.0,90.4332,90.6333,90.376,90.5666,88871.0
2021-07-15 11:20:00,95.03,95.05,94.29,94.43,35326.0,90.557,90.5761,89.8519,89.9853,35326.0
2021-07-15 11:25:00,94.47,94.55,94.21,94.43,61633.0,90.0234,90.0996,89.7756,89.9853,61633.0
2021-07-15 11:30:00,94.43,94.99,94.41,94.94,27575.0,89.9853,90.5189,89.9662,90.4713,27575.0
2021-07-15 11:35:00,94.95,95.2,94.93,95.2,25856.0,90.4808,90.719,90.4617,90.719,25856.0
2021-07-15 11:40:00,95.18,95.35,95.08,95.26,30931.0,90.7,90.862,90.6047,90.7762,30931.0
2021-07-15 11:45:00,95.26,95.28,95.08,95.28,29452.0,90.7762,90.7953,90.6047,90.7953,29452.0
2021-07-15 11:50:00,95.24,95.5,95.17,95.47,33607.0,90.7572,91.0049,90.6904,90.9763,33607.0
2021-07-15 11:55:00,95.46,95.5,95.29,95.33,31365.0,90.9668,91.0049,90.8048,90.8429,31365.0
2021-07-15 12:00:00,95.33,95.43,95.16,95.17,39806.0,90.8429,90.9382,90.6809,90.6904,39806.0
2021-07-15 12:05:00,95.19,95.39,95.17,95.37,32737.0,90.7095,90.9001,90.6904,90.881,32737.0
2021-07-15 12:10:00,95.36,95.41,95.21,95.34,39089.0,90.8715,90.9192,90.7286,90.8524,39089.0
2021-07-15 12:15:00,95.32,95.46,95.27,95.3,32982.0,90.8334,90.9668,90.7857,90.8143,32982.0
2021-07-15 12:20:00,95.31,95.35,95.05,95.05,25758.0,90.8239,90.862,90.5761,90.5761,25758.0
2021-07-15 12:25:00,95.03,95.08,94.94,94.98,14903.0,90.557,90.6047,90.4713,90.5094,14903.0
2021-07-15 12:30:00,94.99,95.05,94.81,94.86,51261.0,90.5189,90.5761,90.3474,90.395,51261.0
2021-07-15 12:35:00,94.86,94.89,94.73,94.86,20638.0,90.395,90.4236,90.2712,90.395,20638.0
2021-07-15 12:40:00,94.85,94.96,94.73,94.76,55752.0,90.3855,90.4903,90.2712,90.2997,55752.0
2021-07-15 12:45:00,94.77,94.87,94.71,94.78,37094.0,90.3093,90.4046,90.2521,90.3188,37094.0
2021-07-15 12:50:00,94.78,94.78,94.53,94.56,20918.0,90.3188,90.3188,90.0806,90.1092,20918.0
2021-07-15 12:55:00,94.56,94.66,94.49,94.61,29774.0,90.1092,90.2045,90.0425,90.1568,29774.0
2021-07-15 13:00:00,94.61,94.64,94.46,94.47,34077.0,90.1568,90.1854,90.0139,90.0234,34077.0
2021-07-15 13:05:00,94.46,94.57,94.34,94.4,31810.0,90.0139,90.1187,89.8995,89.9567,31810.0
2021-07-15 13:10:00,94.42,94.42,94.17,94.22,36746.0,89.9757,89.9757,89.7375,89.7852,36746.0
2021-07-15 13:15:00,94.21,94.5,94.2,94.42,44671.0,89.7756,90.052,89.7661,89.9757,44671.0
2021-07-15 13:20:00,94.41,94.56,94.37,94.53,51767.0,89.9662,90.1092,89.9281,90.0806,51767.0
2021-07-15 13:25:00,94.53,94.7,94.53,94.61,18876.0,90.0806,90.2426,90.0806,90.1568,18876.0
2021-07-15 13:30:00,94.61,94.64,94.39,94.48,28422.0,90.1568,90.1854,89.9472,90.0329,28422.0
2021-07-15 13:35:00,94.48,94.68,94.47,94.55,21004.0,90.0329,90.2235,90.0234,90.0996,21004.0
2021-07-15 13:40:00,94.55,94.69,94.54,94.67,19955.0,90.0996,90.233,90.0901,90.214,19955.0
2021-07-15 13:45:00,94.68,94.72,94.57,94.58,21023.0,90.2235,90.2616,90.1187,90.1282,21023.0
2021-07-15 13:50:00,94.56,94.72,94.52,94.71,30395.0,90.1092,90.2616,90.071,90.2521,30395.0
2021-07-15 13:55:00,94.71,94.82,94.67,94.81,29253.0,90.2521,90.3569,90.214,90.3474,29253.0
2021-07-15 14:00:00,94.81,94.85,94.65,94.65,32500.0,90.3474,90.3855,90.1949,90.1949,32500.0
2021-07-15 14:05:00,94.67,94.87,94.66,94.86,121155.0,90.214,90.4046,90.2045,90.395,121155.0
2021-07-15 14:10:00,94.86,94.9,94.69,94.88,22276.0,90.395,90.4332,90.233,90.4141,22276.0
2021-07-15 14:15:00,94.87,94.97,94.81,94.89,15640.0,90.4046,90.4999,90.3474,90.4236,15640.0
2021-07-15 14:20:00,94.88,94.93,94.81,94.84,21233.0,90.4141,90.4617,90.3474,90.376,21233.0
2021-07-15 14:25:00,94.84,94.94,94.81,94.92,26830.0,90.376,90.4713,90.3474,90.4522,26830.0
2021-07-15 14:30:00,94.93,94.95,94.8,94.87,22984.0,90.4617,90.4808,90.3379,90.4046,22984.0
2021-07-15 14:35:00,94.86,94.96,94.68,94.7,20529.0,90.395,90.4903,90.2235,90.2426,20529.0
2021-07-15 14:40:00,94.69,94.78,94.64,94.78,18475.0,90.233,90.3188,90.1854,90.3188,18475.0
2021-07-15 14:45:00,94.78,94.8,94.7,94.8,18268.0,90.3188,90.3379,90.2426,90.3379,18268.0
2021-07-15 14:50:00,94.8,94.81,94.53,94.56,51791.0,90.3379,90.3474,90.0806,90.1092,51791.0
2021-07-15 14:55:00,94.53,94.71,94.51,94.58,35613.0,90.0806,90.2521,90.0615,90.1282,35613.0
2021-07-15 15:00:00,94.59,94.63,94.54,94.55,63312.0,90.1377,90.1759,90.0901,90.0996,63312.0
2021-07-15 15:05:00,94.55,94.58,94.37,94.46,45234.0,90.0996,90.1282,89.9281,90.0139,45234.0
2021-07-15 15:10:00,94.45,94.63,94.44,94.59,85890.0,90.0043,90.1759,89.9948,90.1377,85890.0
2021-07-15 15:15:00,94.59,94.64,94.43,94.64,47810.0,90.1377,90.1854,89.9853,90.1854,47810.0
2021-07-15 15:20:00,94.64,94.82,94.59,94.75,45213.0,90.1854,90.3569,90.1377,90.2902,45213.0
2021-07-15 15:25:00,94.75,94.84,94.67,94.72,59965.0,90.2902,90.376,90.214,90.2616,59965.0
2021-07-15 15:30:00,94.72,94.85,94.69,94.72,114365.0,90.2616,90.3855,90.233,90.2616,114365.0
2021-07-15 15:35:00,94.72,94.85,94.71,94.76,56579.0,90.2616,90.3855,90.2521,90.2997,56579.0
2021-07-15 15:40:00,94.75,94.78,94.62,94.67,95401.0,90.2902,90.3188,90.1663,90.214,95401.0
2021-07-15 15:45:00,94.68,94.77,94.64,94.64,77830.0,90.2235,90.3093,90.1854,90.1854,77830.0
2021-07-15 15:50:00,94.66,94.88,94.65,94.88,125868.0,90.2045,90.4141,90.1949,90.4141,125868.0
2021-07-15 15:55:00,94.89,95.0,94.84,94.99,251021.0,90.4236,90.5284,90.376,90.5189,251021.0
2021-07-16 09:30:00,93.41,94.04,92.96,93.82,134250.0,89.0133,89.6136,88.5845,89.404,134250.0
2021-07-16 09:35:00,93.8,94.44,93.65,94.27,76542.0,89.3849,89.9948,89.242,89.8328,76542.0
2021-07-16 09:40:00,94.15,94.88,94.06,94.64,69572.0,89.7185,90.4141,89.6327,90.1854,69572.0
2021-07-16 09:45:00,94.64,95.14,94.32,94.73,55899.0,90.1854,90.6619,89.8805,90.2712,55899.0
2021-07-16 09:50:00,94.71,94.89,94.66,94.84,24763.0,90.2521,90.4236,90.2045,90.376,24763.0
2021-07-16 09:55:00,94.81,94.91,94.64,94.64,42255.0,90.3474,90.4427,90.1854,90.1854,42255.0
2021-07-16 10:00:00,94.7,95.22,94.52,95.19,44078.0,90.2426,90.7381,90.071,90.7095,44078.0
2021-07-16 10:05:00,95.14,95.24,94.9,94.99,24336.0,90.6619,90.7572,90.4332,90.5189,24336.0
2021-07-16 10:10:00,94.97,94.97,94.36,94.39,32419.0,90.4999,90.4999,89.9186,89.9472,32419.0
2021-07-16 10:15:00,94.32,94.33,94.11,94.33,64554.0,89.8805,89.89,89.6803,89.89,64554.0
2021-07-16 10:20:00,94.31,94.72,94.29,94.55,29980.0,89.8709,90.2616,89.8519,90.0996,29980.0
2021-07-16 10:25:00,94.56,94.72,94.48,94.7,29733.0,90.1092,90.2616,90.0329,90.2426,29733.0
2021-07-16 10:30:00,94.72,94.84,94.69,94.79,22413.0,90.2616,90.376,90.233,90.3283,22413.0
2021-07-16 10:35:00,94.8,94.91,94.7,94.75,43961.0,90.3379,90.4427,90.2426,90.2902,43961.0
2021-07-16 10:40:00,94.73,94.77,94.52,94.58,20438.0,90.2712,90.3093,90.071,90.1282,20438.0
2021-07-16 10:45:00,94.57,94.74,94.53,94.6,25175.0,90.1187,90.2807,90.0806,90.1473,25175.0
2021-07-16 10:50:00,94.57,94.75,94.5,94.75,33209.0,90.1187,90.2902,90.052,90.2902,33209.0
2021-07-16 10:55:00,94.72,95.02,94.66,94.96,44485.0,90.2616,90.5475,90.2045,90.4903,44485.0
2021-07-16 11:00:00,94.96,95.02,94.83,94.86,20527.0,90.4903,90.5475,90.3665,90.395,20527.0
2021-07-16 11:05:00,94.85,95.04,94.84,94.96,27081.0,90.3855,90.5666,90.376,90.4903,27081.0
2021-07-16 11:10:00,94.99,95.06,94.91,95.01,32086.0,90.5189,90.5856,90.4427,90.538,32086.0
2021-07-16 11:15:00,95.03,95.39,94.92,95.27,63524.0,90.557,90.9001,90.4522,90.7857,63524.0
2021-07-16 11:20:00,95.28,95.34,95.22,95.27,22917.0,90.7953,90.8524,90.7381,90.7857,22917.0
2021-07-16 11:25:00,95.29,95.37,95.16,95.16,37636.0,90.8048,90.881,90.6809,90.6809,37636.0
2021-07-16 11:30:00,95.16,95.48,95.12,95.46,24241.0,90.6809,90.9859,90.6428,90.9668,24241.0
2021-07-16 11:35:00,95.45,95.61,95.42,95.54,30697.0,90.9573,91.1097,90.9287,91.043,30697.0
2021-07-16 11:40:00,95.53,95.58,95.42,95.47,85826.0,91.0335,91.0811,90.9287,90.9763,85826.0
2021-07-16 11:45:00,95.49,95.59,95.48,95.52,23373.0,90.9954,91.0907,90.9859,91.024,23373.0
2021-07-16 11:50:00,95.52,95.65,95.51,95.64,21601.0,91.024,91.1479,91.0144,91.1383,21601.0
2021-07-16 11:55:00,95.62,95.63,95.53,95.53,19975.0,91.1193,91.1288,91.0335,91.0335,19975.0
2021-07-16 12:00:00,95.53,95.66,95.42,95.65,22346.0,91.0335,91.1574,90.9287,91.1479,22346.0
2021-07-16 12:05:00,95.66,95.72,95.53,95.54,31005.0,91.1574,91.2146,91.0335,91.043,31005.0
2021-07-16 12:10:00,95.54,95.62,95.54,95.59,18340.0,91.043,91.1193,91.043,91.0907,18340.0
2021-07-16 12:15:00,95.59,95.68,95.58,95.64,15503.0,91.0907,91.1764,91.0811,91.1383,15503.0
2021-07-16 12:20:00,95.64,95.95,95.64,95.92,28768.0,91.1383,91.4337,91.1383,91.4051,28768.0
2021-07-16 12:25:00,95.91,95.95,95.8,95.93,24131.0,91.3956,91.4337,91.2908,91.4147,24131.0
2021-07-16 12:30:00,95.92,95.95,95.86,95.86,33094.0,91.4051,91.4337,91.348,91.348,33094.0
2021-07-16 12:35:00,95.86,95.96,95.85,95.87,28618.0,91.348,91.4433,91.3384,91.3575,28618.0
2021-07-16 12:40:00,95.87,95.87,95.73,95.73,34562.0,91.3575,91.3575,91.2241,91.2241,34562.0
2021-07-16 12:45:00,95.73,95.76,95.6,95.61,46831.0,91.2241,91.2527,91.1002,91.1097,46831.0
2021-07-16 12:50:00,95.61,95.77,95.6,95.74,32871.0,91.1097,91.2622,91.1002,91.2336,32871.0
2021-07-16 12:55:00,95.74,95.9,95.74,95.87,18890.0,91.2336,91.3861,91.2336,91.3575,18890.0
2021-07-16 13:00:00,95.88,96.02,95.8,96.02,46966.0,91.367,91.5004,91.2908,91.5004,46966.0
2021-07-16 13:05:00,96.04,96.13,96.02,96.12,30442.0,91.5195,91.6053,91.5004,91.5957,30442.0
2021-07-16 13:10:00,96.12,96.15,96.04,96.14,26440.0,91.5957,91.6243,91.5195,91.6148,26440.0
2021-07-16 13:15:00,96.14,96.15,96.05,96.07,22313.0,91.6148,91.6243,91.529,91.5481,22313.0
2021-07-16 13:20:00,96.05,96.05,95.94,96.02,32962.0,91.529,91.529,91.4242,91.5004,32962.0
2021-07-16 13:25:00,96.02,96.08,95.99,96.02,20461.0,91.5004,91.5576,91.4719,91.5004,20461.0
2021-07-16 13:30:00,96.0,96.03,95.95,95.99,21911.0,91.4814,91.51,91.4337,91.4719,21911.0
2021-07-16 13:35:00,96.0,96.05,95.94,96.04,16905.0,91.4814,91.529,91.4242,91.5195,16905.0
2021-07-16 13:40:00,96.04,96.07,96.0,96.01,14438.0,91.5195,91.5481,91.4814,91.4909,14438.0
2021-07-16 13:45:00,96.0,96.12,96.0,96.07,19208.0,91.4814,91.5957,91.4814,91.5481,19208.0
2021-07-16 13:50:00,96.08,96.18,96.07,96.16,17861.0,91.5576,91.6529,91.5481,91.6338,17861.0
2021-07-16 13:55:00,96.15,96.26,96.1,96.25,20229.0,91.6243,91.7291,91.5767,91.7196,20229.0
2021-07-16 14:00:00,96.25,96.25,95.9,96.03,54059.0,91.7196,91.7196,91.3861,91.51,54059.0
2021-07-16 14:05:00,96.01,96.05,95.97,96.05,23473.0,91.4909,91.529,91.4528,91.529,23473.0
2021-07-16 14:10:00,96.06,96.12,96.02,96.12,19657.0,91.5386,91.5957,91.5004,91.5957,19657.0
2021-07-16 14:15:00,96.12,96.17,96.08,96.11,17370.0,91.5957,91.6434,91.5576,91.5862,17370.0
2021-07-16 14:20:00,96.11,96.17,96.08,96.1,14747.0,91.5862,91.6434,91.5576,91.5767,14747.0
2021-07-16 14:25:00,96.08,96.12,96.04,96.06,27091.0,91.5576,91.5957,91.5195,91.5386,27091.0
2021-07-16 14:30:00,96.05,96.11,95.99,96.01,22234.0,91.529,91.5862,91.4719,91.4909,22234.0
2021-07-16 14:35:00,96.01,96.02,95.95,95.96,18898.0,91.4909,91.5004,91.4337,91.4433,18898.0
2021-07-16 14:40:00,95.95,96.02,95.91,95.91,25586.0,91.4337,91.5004,91.3956,91.3956,25586.0
2021-07-16 14:45:00,95.92,96.06,95.88,96.05,25095.0,91.4051,91.5386,91.367,91.529,25095.0
2021-07-16 14:50:00,96.06,96.13,96.06,96.11,15855.0,91.5386,91.6053,91.5386,91.5862,15855.0
2021-07-16 14:55:00,96.12,96.12,96.04,96.11,28374.0,91.5957,91.5957,91.5195,91.5862,28374.0
2021-07-16 15:00:00,96.1,96.11,95.99,96.0,29720.0,91.5767,91.5862,91.4719,91.4814,29720.0
2021-07-16 15:05:00,95.99,96.04,95.96,95.97,39241.0,91.4719,91.5195,91.4433,91.4528,39241.0
2021-07-16 15:10:00,95.97,96.01,95.86,95.91,44214.0,91.4528,91.4909,91.348,91.3956,44214.0
2021-07-16 15:15:00,95.91,95.98,95.84,95.98,34791.0,91.3956,91.4623,91.3289,91.4623,34791.0
2021-07-16 15:20:00,95.97,96.02,95.94,96.01,27313.0,91.4528,91.5004,91.4242,91.4909,27313.0
2021-07-16 15:25:00,96.02,96.08,95.94,96.05,42877.0,91.5004,91.5576,91.4242,91.529,42877.0
2021-07-16 15:30:00,96.04,96.11,95.9,96.06,58662.0,91.5195,91.5862,91.3861,91.5386,58662.0
2021-07-16 15:35:00,96.06,96.07,95.92,95.97,47596.0,91.5386,91.5481,91.4051,91.4528,47596.0
2021-07-16 15:40:00,95.97,96.07,95.96,96.02,62884.0,91.4528,91.5481,91.4433,91.5004,62884.0
2021-07-16 15:45:00,96.02,96.1,95.96,95.98,72944.0,91.5004,91.5767,91.4433,91.4623,72944.0
2021-07-16 15:50:00,95.98,96.19,95.93,96.17,124109.0,91.4623,91.6624,91.4147,91.6434,124109.0
2021-07-16 15:55:00,96.17,96.31,96.14,96.19,292189.0,91.6434,91.7768,91.6148,91.6624,292189.0
2021-07-19 09:30:00,95.29,95.7,95.01,95.54,89984.0,90.8048,91.1955,90.538,91.043,89984.0
2021-07-19 09:35:00,95.61,95.61,95.26,95.41,138558.0,91.1097,91.1097,90.7762,90.9192,138558.0
2021-07-19 09:40:00,95.4,95.45,95.08,95.36,14439.0,90.9096,90.9573,90.6047,90.8715,14439.0
2021-07-19 09:45:00,95.43,95.43,95.12,95.24,14007.0,90.9382,90.9382,90.6428,90.7572,14007.0
2021-07-19 09:50:00,95.24,95.37,94.99,95.1,24065.0,90.7572,90.881,90.5189,90.6237,24065.0
2021-07-19 09:55:00,95.05,95.29,95.03,95.16,16006.0,90.5761,90.8048,90.557,90.6809,16006.0
2021-07-19 10:00:00,95.13,95.16,94.94,95.1,16112.0,90.6523,90.6809,90.4713,90.6237,16112.0
2021-07-19 10:05:00,95.09,95.16,94.97,95.13,22813.0,90.6142,90.6809,90.4999,90.6523,22813.0
2021-07-19 10:10:00,95.16,95.48,95.16,95.48,16280.0,90.6809,90.9859,90.6809,90.9859,16280.0
2021-07-19 10:15:00,95.44,95.44,95.09,95.13,21874.0,90.9477,90.9477,90.6142,90.6523,21874.0
2021-07-19 10:20:00,95.13,95.19,95.03,95.09,17009.0,90.6523,90.7095,90.557,90.6142,17009.0
2021-07-19 10:25:00,95.06,95.27,95.01,95.26,13032.0,90.5856,90.7857,90.538,90.7762,13032.0
2021-07-19 10:30:00,95.25,95.34,95.21,95.33,13296.0,90.7667,90.8524,90.7286,90.8429,13296.0
2021-07-19 10:35:00,95.33,95.48,95.25,95.44,12360.0,90.8429,90.9859,90.7667,90.9477,12360.0
2021-07-19 10:40:00,95.41,95.45,95.27,95.45,19242.0,90.9192,90.9573,90.7857,90.9573,19242.0
2021-07-19 10:45:00,95.44,95.49,95.32,95.39,49673.0,90.9477,90.9954,90.8334,90.9001,49673.0
2021-07-19 10:50:00,95.41,95.43,95.33,95.37,16616.0,90.9192,90.9382,90.8429,90.881,16616.0
2021-07-19 10:55:00,95.37,95.43,95.32,95.43,29849.0,90.881,90.9382,90.8334,90.9382,29849.0
2021-07-19 11:00:00,95.46,95.52,95.23,95.49,30180.0,90.9668,91.024,90.7476,90.9954,30180.0
2021-07-19 11:05:00,95.48,95.52,95.43,95.45,31769.0,90.9859,91.024,90.9382,90.9573,31769.0
2021-07-19 11:10:00,95.44,95.49,95.31,95.43,17355.0,90.9477,90.9954,90.8239,90.9382,17355.0
2021-07-19 11:15:00,95.47,95.51,95.43,95.44,22227.0,90.9763,91.0144,90.9382,90.9477,22227.0
2021-07-19 11:20:00,95.46,95.46,95.26,95.35,16420.0,90.9668,90.9668,90.7762,90.862,16420.0
2021-07-19 11:25:00,95.36,95.44,95.24,95.27,25029.0,90.8715,90.9477,90.7572,90.7857,25029.0
2021-07-19 11:30:00,95.26,95.32,95.15,95.2,19623.0,90.7762,90.8334,90.6714,90.719,19623.0
2021-07-19 11:35:00,95.23,95.23,94.98,95.04,38806.0,90.7476,90.7476,90.5094,90.5666,38806.0
2021-07-19 11:40:00,95.06,95.22,95.04,95.19,13631.0,90.5856,90.7381,90.5666,90.7095,13631.0
2021-07-19 11:45:00,95.2,95.29,95.2,95.28,7660.0,90.719,90.8048,90.719,90.7953,7660.0
2021-07-19 11:50:00,95.28,95.43,95.28,95.42,18511.0,90.7953,90.9382,90.7953,90.9287,18511.0
2021-07-19 11:55:00,95.42,95.51,95.35,95.36,24123.0,90.9287,91.0144,90.862,90.8715,24123.0
2021-07-19 12:00:00,95.36,95.36,95.19,95.19,19355.0,90.8715,90.8715,90.7095,90.7095,19355.0
2021-07-19 12:05:00,95.18,95.21,95.06,95.06,16788.0,90.7,90.7286,90.5856,90.5856,16788.0
2021-07-19 12:10:00,95.05,95.09,94.94,94.97,34667.0,90.5761,90.6142,90.4713,90.4999,34667.0
2021-07-19 12:15:00,94.94,95.09,94.94,94.99,24667.0,90.4713,90.6142,90.4713,90.5189,24667.0
2021-07-19 12:20:00,94.99,95.0,94.88,94.89,11739.0,90.5189,90.5284,90.4141,90.4236,11739.0
2021-07-19 12:25:00,94.91,94.94,94.69,94.7,37509.0,90.4427,90.4713,90.233,90.2426,37509.0
2021-07-19 12:30:00,94.69,94.73,94.53,94.7,45901.0,90.233,90.2712,90.0806,90.2426,45901.0
2021-07-19 12:35:00,94.71,94.76,94.63,94.64,16912.0,90.2521,90.2997,90.1759,90.1854,16912.0
2021-07-19 12:40:00,94.66,94.67,94.48,94.54,13445.0,90.2045,90.214,90.0329,90.0901,13445.0
2021-07-19 12:45:00,94.55,94.57,94.42,94.43,17008.0,90.0996,90.1187,89.9757,89.9853,17008.0
2021-07-19 12:50:00,94.44,94.6,94.43,94.54,18092.0,89.9948,90.1473,89.9853,90.0901,18092.0
2021-07-19 12:55:00,94.55,94.58,94.49,94.56,17700.0,90.0996,90.1282,90.0425,90.1092,17700.0
2021-07-19 13:00:00,94.55,94.6,94.45,94.48,30812.0,90.0996,90.1473,90.0043,90.0329,30812.0
2021-07-19 13:05:00,94.47,94.54,94.42,94.49,24349.0,90.0234,90.0901,89.9757,90.0425,24349.0
2021-07-19 13:10:00,94.49,94.5,94.34,94.43,39809.0,90.0425,90.052,89.8995,89.9853,39809.0
2021-07-19 13:15:00,94.42,94.48,94.33,94.34,32394.0,89.9757,90.0329,89.89,89.8995,32394.0
2021-07-19 13:20:00,94.31,94.36,94.24,94.28,19890.0,89.8709,89.9186,89.8042,89.8423,19890.0
2021-07-19 13:25:00,94.29,94.29,94.06,94.07,14931.0,89.8519,89.8519,89.6327,89.6422,14931.0
2021-07-19 13:30:00,94.09,94.09,93.88,93.88,22155.0,89.6613,89.6613,89.4612,89.4612,22155.0
2021-07-19 13:35:00,93.88,93.97,93.85,93.85,31066.0,89.4612,89.5469,89.4326,89.4326,31066.0
2021-07-19 13:40:00,93.85,93.92,93.81,93.85,28141.0,89.4326,89.4993,89.3945,89.4326,28141.0
2021-07-19 13:45:00,93.85,94.02,93.82,93.91,82109.0,89.4326,89.5946,89.404,89.4898,82109.0
2021-07-19 13:50:00,93.92,94.02,93.83,93.97,17002.0,89.4993,89.5946,89.4135,89.5469,17002.0
2021-07-19 13:55:00,93.97,94.0,93.89,93.9,19262.0,89.5469,89.5755,89.4707,89.4802,19262.0
2021-07-19 14:00:00,93.91,94.03,93.89,93.98,21409.0,89.4898,89.6041,89.4707,89.5565,21409.0
2021-07-19 14:05:00,93.98,93.98,93.81,93.84,16057.0,89.5565,89.5565,89.3945,89.423,16057.0
2021-07-19 14:10:00,93.85,93.96,93.84,93.88,15223.0,89.4326,89.5374,89.423,89.4612,15223.0
2021-07-19 14:15:00,93.89,94.02,93.89,93.98,12184.0,89.4707,89.5946,89.4707,89.5565,12184.0
2021-07-19 14:20:00,93.98,94.06,93.98,94.0,13646.0,89.5565,89.6327,89.5565,89.5755,13646.0
2021-07-19 14:25:00,94.01,94.1,93.98,94.1,19636.0,89.585,89.6708,89.5565,89.6708,19636.0
2021-07-19 14:30:00,94.09,94.16,94.0,94.16,24706.0,89.6613,89.728,89.5755,89.728,24706.0
2021-07-19 14:35:00,94.2,94.2,93.89,93.96,34052.0,89.7661,89.7661,89.4707,89.5374,34052.0
2021-07-19 14:40:00,93.95,93.96,93.82,93.84,19933.0,89.5279,89.5374,89.404,89.423,19933.0
2021-07-19 14:45:00,93.85,93.87,93.79,93.83,17909.0,89.4326,89.4516,89.3754,89.4135,17909.0
2021-07-19 14:50:00,93.83,93.85,93.67,93.72,25808.0,89.4135,89.4326,89.2611,89.3087,25808.0
2021-07-19 14:55:00,93.69,93.86,93.66,93.76,32855.0,89.2801,89.4421,89.2515,89.3468,32855.0
2021-07-19 15:00:00,93.75,94.01,93.72,93.97,29664.0,89.3373,89.585,89.3087,89.5469,29664.0
2021-07-19 15:05:00,93.96,94.03,93.89,94.03,43501.0,89.5374,89.6041,89.4707,89.6041,43501.0
2021-07-19 15:10:00,94.03,94.07,93.94,93.94,29904.0,89.6041,89.6422,89.5183,89.5183,29904.0
2021-07-19 15:15:00,93.94,94.04,93.92,93.93,36354.0,89.5183,89.6136,89.4993,89.5088,36354.0
2021-07-19 15:20:00,93.94,94.02,93.88,93.97,28050.0,89.5183,89.5946,89.4612,89.5469,28050.0
2021-07-19 15:25:00,93.96,94.1,93.95,94.02,62928.0,89.5374,89.6708,89.5279,89.5946,62928.0
2021-07-19 15:30:00,94.02,94.17,94.01,94.15,32057.0,89.5946,89.7375,89.585,89.7185,32057.0
2021-07-19 15:35:00,94.15,94.2,94.1,94.14,58970.0,89.7185,89.7661,89.6708,89.7089,58970.0
2021-07-19 15:40:00,94.14,94.23,94.08,94.16,54945.0,89.7089,89.7947,89.6518,89.728,54945.0
2021-07-19 15:45:00,94.18,94.36,94.14,94.31,42679.0,89.747,89.9186,89.7089,89.8709,42679.0
2021-07-19 15:50:00,94.31,94.41,94.23,94.38,87282.0,89.8709,89.9662,89.7947,89.9376,87282.0
2021-07-19 15:55:00,94.38,94.67,94.31,94.57,284425.0,89.9376,90.214,89.8709,90.1187,284425.0
2021-07-20 09:30:00,94.83,94.97,94.75,94.84,43661.0,90.3665,90.4999,90.2902,90.376,43661.0
2021-07-20 09:35:00,94.89,95.31,94.88,95.22,181282.0,90.4236,90.8239,90.4141,90.7381,181282.0
2021-07-20 09:40:00,95.16,95.5,95.07,95.35,19730.0,90.6809,91.0049,90.5952,90.862,19730.0
2021-07-20 09:45:00,95.34,95.36,95.14,95.21,19374.0,90.8524,90.8715,90.6619,90.7286,19374.0
2021-07-20 09:50:00,95.2,95.51,95.16,95.48,25562.0,90.719,91.0144,90.6809,90.9859,25562.0
2021-07-20 09:55:00,95.48,95.54,95.32,95.38,36125.0,90.9859,91.043,90.8334,90.8906,36125.0
2021-07-20 10:00:00,95.43,95.96,95.42,95.93,35861.0,90.9382,91.4433,90.9287,91.4147,35861.0
2021-07-20 10:05:00,95.96,96.0,95.65,95.65,60527.0,91.4433,91.4814,91.1479,91.1479,60527.0
2021-07-20 10:10:00,95.65,95.71,95.25,95.27,16336.0,91.1479,91.205,90.7667,90.7857,16336.0
2021-07-20 10:15:00,95.23,95.37,95.2,95.37,31035.0,90.7476,90.881,90.719,90.881,31035.0
2021-07-20 10:20:00,95.39,95.43,95.31,95.43,11698.0,90.9001,90.9382,90.8239,90.9382,11698.0
2021-07-20 10:25:00,95.44,95.45,95.15,95.19,30847.0,90.9477,90.9573,90.6714,90.7095,30847.0
2021-07-20 10:30:00,95.2,95.44,95.17,95.43,16665.0,90.719,90.9477,90.6904,90.9382,16665.0
2021-07-20 10:35:00,95.45,95.55,95.36,95.45,24407.0,90.9573,91.0526,90.8715,90.9573,24407.0
2021-07-20 10:40:00,95.44,95.56,95.44,95.5,20426.0,90.9477,91.0621,90.9477,91.0049,20426.0
2021-07-20 10:45:00,95.5,95.66,95.45,95.65,11703.0,91.0049,91.1574,90.9573,91.1479,11703.0
2021-07-20 10:50:00,95.63,95.64,95.36,95.44,9894.0,91.1288,91.1383,90.8715,90.9477,9894.0
2021-07-20 10:55:00,95.42,95.49,95.24,95.29,16612.0,90.9287,90.9954,90.7572,90.8048,16612.0
2021-07-20 11:00:00,95.31,95.49,95.27,95.47,11855.0,90.8239,90.9954,90.7857,90.9763,11855.0
2021-07-20 11:05:00,95.5,95.58,95.45,95.5,11505.0,91.0049,91.0811,90.9573,91.0049,11505.0
2021-07-20 11:10:00,95.5,95.57,95.35,95.37,8474.0,91.0049,91.0716,90.862,90.881,8474.0
2021-07-20 11:15:00,95.38,95.43,95.36,95.4,10840.0,90.8906,90.9382,90.8715,90.9096,10840.0
2021-07-20 11:20:00,95.41,95.52,95.41,95.44,12549.0,90.9192,91.024,90.9192,90.9477,12549.0
2021-07-20 11:25:00,95.45,95.6,95.41,95.41,24446.0,90.9573,91.1002,90.9192,90.9192,24446.0
2021-07-20 11:30:00,95.37,95.44,95.37,95.42,7204.0,90.881,90.9477,90.881,90.9287,7204.0
2021-07-20 11:35:00,95.41,95.42,95.22,95.25,9062.0,90.9192,90.9287,90.7381,90.7667,9062.0
2021-07-20 11:40:00,95.29,95.44,95.25,95.44,18763.0,90.8048,90.9477,90.7667,90.9477,18763.0
2021-07-20 11:45:00,95.44,95.45,95.33,95.36,12673.0,90.9477,90.9573,90.8429,90.8715,12673.0
2021-07-20 11:50:00,95.34,95.38,95.27,95.27,11088.0,90.8524,90.8906,90.7857,90.7857,11088.0
2021-07-20 11:55:00,95.28,95.44,95.27,95.43,8524.0,90.7953,90.9477,90.7857,90.9382,8524.0
2021-07-20 12:00:00,95.43,95.46,95.31,95.35,11811.0,90.9382,90.9668,90.8239,90.862,11811.0
2021-07-20 12:05:00,95.34,95.34,95.24,95.27,10844.0,90.8524,90.8524,90.7572,90.7857,10844.0
2021-07-20 12:10:00,95.25,95.29,95.22,95.23,7637.0,90.7667,90.8048,90.7381,90.7476,7637.0
2021-07-20 12:15:00,95.23,95.32,95.22,95.3,10581.0,90.7476,90.8334,90.7381,90.8143,10581.0
2021-07-20 12:20:00,95.3,95.3,95.16,95.17,8830.0,90.8143,90.8143,90.6809,90.6904,8830.0
2021-07-20 12:25:00,95.15,95.17,94.9,94.96,26437.0,90.6714,90.6904,90.4332,90.4903,26437.0
2021-07-20 12:30:00,94.97,95.26,94.96,95.22,15945.0,90.4999,90.7762,90.4903,90.7381,15945.0
2021-07-20 12:35:00,95.22,95.22,95.03,95.03,9969.0,90.7381,90.7381,90.557,90.557,9969.0
2021-07-20 12:40:00,95.04,95.09,94.96,95.03,21228.0,90.5666,90.6142,90.4903,90.557,21228.0
2021-07-20 12:45:00,95.04,95.19,95.03,95.14,7659.0,90.5666,90.7095,90.557,90.6619,7659.0
2021-07-20 12:50:00,95.14,95.19,95.08,95.14,9650.0,90.6619,90.7095,90.6047,90.6619,9650.0
2021-07-20 12:55:00,95.18,95.19,95.05,95.05,7686.0,90.7,90.7095,90.5761,90.5761,7686.0
2021-07-20 13:00:00,95.07,95.13,94.94,94.96,17783.0,90.5952,90.6523,90.4713,90.4903,17783.0
2021-07-20 13:05:00,94.95,95.0,94.91,94.95,11263.0,90.4808,90.5284,90.4427,90.4808,11263.0
2021-07-20 13:10:00,94.96,95.05,94.93,95.05,21712.0,90.4903,90.5761,90.4617,90.5761,21712.0
2021-07-20 13:15:00,95.05,95.08,94.9,94.91,15355.0,90.5761,90.6047,90.4332,90.4427,15355.0
2021-07-20 13:20:00,94.91,94.97,94.83,94.83,10758.0,90.4427,90.4999,90.3665,90.3665,10758.0
2021-07-20 13:25:00,94.85,94.87,94.8,94.84,6937.0,90.3855,90.4046,90.3379,90.376,6937.0
2021-07-20 13:30:00,94.84,94.89,94.81,94.88,11622.0,90.376,90.4236,90.3474,90.4141,11622.0
2021-07-20 13:35:00,94.86,94.89,94.75,94.82,23135.0,90.395,90.4236,90.2902,90.3569,23135.0
2021-07-20 13:40:00,94.83,94.86,94.74,94.74,10363.0,90.3665,90.395,90.2807,90.2807,10363.0
2021-07-20 13:45:00,94.75,94.83,94.75,94.78,10447.0,90.2902,90.3665,90.2902,90.3188,10447.0
2021-07-20 13:50:00,94.79,94.81,94.71,94.75,9828.0,90.3283,90.3474,90.2521,90.2902,9828.0
2021-07-20 13:55:00,94.76,94.81,94.71,94.76,15678.0,90.2997,90.3474,90.2521,90.2997,15678.0
2021-07-20 14:00:00,94.76,94.88,94.75,94.84,18358.0,90.2997,90.4141,90.2902,90.376,18358.0
2021-07-20 14:05:00,94.84,94.92,94.75,94.75,19113.0,90.376,90.4522,90.2902,90.2902,19113.0
2021-07-20 14:10:00,94.75,94.78,94.71,94.72,26108.0,90.2902,90.3188,90.2521,90.2616,26108.0
2021-07-20 14:15:00,94.72,94.8,94.71,94.72,23568.0,90.2616,90.3379,90.2521,90.2616,23568.0
2021-07-20 14:20:00,94.72,94.77,94.63,94.69,66131.0,90.2616,90.3093,90.1759,90.233,66131.0
2021-07-20 14:25:00,94.68,94.68,94.54,94.6,12623.0,90.2235,90.2235,90.0901,90.1473,12623.0
2021-07-20 14:30:00,94.61,94.67,94.45,94.45,27029.0,90.1568,90.214,90.0043,90.0043,27029.0
2021-07-20 14:35:00,94.45,94.48,94.36,94.36,17765.0,90.0043,90.0329,89.9186,89.9186,17765.0
2021-07-20 14:40:00,94.36,94.4,94.28,94.33,18865.0,89.9186,89.9567,89.8423,89.89,18865.0
2021-07-20 14:45:00,94.32,94.37,94.2,94.2,36805.0,89.8805,89.9281,89.7661,89.7661,36805.0
2021-07-20 14:50:00,94.2,94.24,94.07,94.09,31885.0,89.7661,89.8042,89.6422,89.6613,31885.0
2021-07-20 14:55:00,94.08,94.16,94.04,94.1,33662.0,89.6518,89.728,89.6136,89.6708,33662.0
2021-07-20 15:00:00,94.11,94.17,94.1,94.15,28463.0,89.6803,89.7375,89.6708,89.7185,28463.0
2021-07-20 15:05:00,94.15,94.22,94.13,94.19,26189.0,89.7185,89.7852,89.6994,89.7566,26189.0
2021-07-20 15:10:00,94.17,94.36,94.17,94.31,21108.0,89.7375,89.9186,89.7375,89.8709,21108.0
2021-07-20 15:15:00,94.31,94.42,94.31,94.39,21903.0,89.8709,89.9757,89.8709,89.9472,21903.0
2021-07-20 15:20:00,94.39,94.45,94.32,94.34,23838.0,89.9472,90.0043,89.8805,89.8995,23838.0
2021-07-20 15:25:00,94.34,94.36,94.16,94.26,24955.0,89.8995,89.9186,89.728,89.8233,24955.0
2021-07-20 15:30:00,94.26,94.26,94.19,94.25,30690.0,89.8233,89.8233,89.7566,89.8138,30690.0
2021-07-20 15:35:00,94.25,94.27,94.21,94.23,33118.0,89.8138,89.8328,89.7756,89.7947,33118.0
2021-07-20 15:40:00,94.23,94.28,94.21,94.24,28477.0,89.7947,89.8423,89.7756,89.8042,28477.0
2021-07-20 15:45:00,94.24,94.42,94.23,94.4,44969.0,89.8042,89.9757,89.7947,89.9567,44969.0
2021-07-20 15:50:00,94.41,94.44,94.28,94.4,86720.0,89.9662,89.9948,89.8423,89.9567,86720.0
2021-07-20 15:55:00,94.39,94.46,94.29,94.42,227033.0,89.9472,90.0139,89.8519,89.9757,227033.0
2021-07-21 09:30:00,94.51,94.79,94.18,94.23,31306.0,90.0615,90.3283,89.747,89.7947,31306.0
2021-07-21 09:35:00,94.26,94.72,94.26,94.69,20794.0,89.8233,90.2616,89.8233,90.233,20794.0
2021-07-21 09:40:00,94.72,95.05,94.71,94.95,9540.0,90.2616,90.5761,90.2521,90.4808,9540.0
2021-07-21 09:45:00,94.96,95.27,94.86,95.27,13569.0,90.4903,90.7857,90.395,90.7857,13569.0
2021-07-21 09:50:00,95.27,95.38,95.22,95.34,28367.0,90.7857,90.8906,90.7381,90.8524,28367.0
2021-07-21 09:55:00,95.32,95.4,95.22,95.3,24621.0,90.8334,90.9096,90.7381,90.8143,24621.0
2021-07-21 10:00:00,95.29,95.33,95.18,95.23,35818.0,90.8048,90.8429,90.7,90.7476,35818.0
2021-07-21 10:05:00,95.25,95.28,95.11,95.13,17574.0,90.7667,90.7953,90.6333,90.6523,17574.0
2021-07-21 10:10:00,95.13,95.22,94.98,95.19,38363.0,90.6523,90.7381,90.5094,90.7095,38363.0
2021-07-21 10:15:00,95.19,95.21,94.98,94.98,28577.0,90.7095,90.7286,90.5094,90.5094,28577.0
2021-07-21 10:20:00,94.99,94.99,94.73,94.78,17588.0,90.5189,90.5189,90.2712,90.3188,17588.0
2021-07-21 10:25:00,94.78,94.85,94.7,94.7,20052.0,90.3188,90.3855,90.2426,90.2426,20052.0
2021-07-21 10:30:00,94.7,94.77,94.67,94.73,12654.0,90.2426,90.3093,90.214,90.2712,12654.0
2021-07-21 10:35:00,94.76,94.79,94.72,94.77,18634.0,90.2997,90.3283,90.2616,90.3093,18634.0
2021-07-21 10:40:00,94.77,94.83,94.72,94.73,5491.0,90.3093,90.3665,90.2616,90.2712,5491.0
2021-07-21 10:45:00,94.74,94.82,94.66,94.66,13424.0,90.2807,90.3569,90.2045,90.2045,13424.0
2021-07-21 10:50:00,94.66,94.7,94.54,94.55,6780.0,90.2045,90.2426,90.0901,90.0996,6780.0
2021-07-21 10:55:00,94.54,94.54,94.43,94.48,6489.0,90.0901,90.0901,89.9853,90.0329,6489.0
2021-07-21 11:00:00,94.47,94.48,94.29,94.29,16294.0,90.0234,90.0329,89.8519,89.8519,16294.0
2021-07-21 11:05:00,94.3,94.36,94.24,94.29,18005.0,89.8614,89.9186,89.8042,89.8519,18005.0
2021-07-21 11:10:00,94.3,94.41,94.26,94.36,19627.0,89.8614,89.9662,89.8233,89.9186,19627.0
2021-07-21 11:15:00,94.34,94.41,94.32,94.39,31684.0,89.8995,89.9662,89.8805,89.9472,31684.0
2021-07-21 11:20:00,94.4,94.42,94.33,94.33,19104.0,89.9567,89.9757,89.89,89.89,19104.0
2021-07-21 11:25:00,94.33,94.39,94.28,94.34,32770.0,89.89,89.9472,89.8423,89.8995,32770.0
2021-07-21 11:30:00,94.34,94.42,94.3,94.37,15174.0,89.8995,89.9757,89.8614,89.9281,15174.0
2021-07-21 11:35:00,94.38,94.49,94.37,94.48,15764.0,89.9376,90.0425,89.9281,90.0329,15764.0
2021-07-21 11:40:00,94.48,94.54,94.46,94.52,15567.0,90.0329,90.0901,90.0139,90.071,15567.0
2021-07-21 11:45:00,94.54,94.74,94.51,94.57,28435.0,90.0901,90.2807,90.0615,90.1187,28435.0
2021-07-21 11:50:00,94.56,94.63,94.45,94.52,23201.0,90.1092,90.1759,90.0043,90.071,23201.0
2021-07-21 11:55:00,94.53,94.56,94.32,94.33,39146.0,90.0806,90.1092,89.8805,89.89,39146.0
2021-07-21 12:00:00,94.33,94.34,94.2,94.27,14230.0,89.89,89.8995,89.7661,89.8328,14230.0
2021-07-21 12:05:00,94.27,94.34,94.25,94.3,6903.0,89.8328,89.8995,89.8138,89.8614,6903.0
2021-07-21 12:10:00,94.28,94.29,94.2,94.22,10300.0,89.8423,89.8519,89.7661,89.7852,10300.0
2021-07-21 12:15:00,94.23,94.28,94.21,94.27,6463.0,89.7947,89.8423,89.7756,89.8328,6463.0
2021-07-21 12:20:00,94.27,94.3,94.22,94.26,6019.0,89.8328,89.8614,89.7852,89.8233,6019.0
2021-07-21 12:25:00,94.28,94.28,94.21,94.24,10659.0,89.8423,89.8423,89.7756,89.8042,10659.0
2021-07-21 12:30:00,94.23,94.27,94.19,94.2,31863.0,89.7947,89.8328,89.7566,89.7661,31863.0
2021-07-21 12:35:00,94.21,94.42,94.21,94.39,16292.0,89.7756,89.9757,89.7756,89.9472,16292.0
2021-07-21 12:40:00,94.38,94.4,94.36,94.37,5500.0,89.9376,89.9567,89.9186,89.9281,5500.0
2021-07-21 12:45:00,94.35,94.47,94.31,94.43,19491.0,89.909,90.0234,89.8709,89.9853,19491.0
2021-07-21 12:50:00,94.43,94.47,94.39,94.44,10501.0,89.9853,90.0234,89.9472,89.9948,10501.0
2021-07-21 12:55:00,94.45,94.46,94.38,94.38,7170.0,90.0043,90.0139,89.9376,89.9376,7170.0
2021-07-21 13:00:00,94.39,94.49,94.38,94.44,14302.0,89.9472,90.0425,89.9376,89.9948,14302.0
2021-07-21 13:05:00,94.43,94.45,94.38,94.41,15047.0,89.9853,90.0043,89.9376,89.9662,15047.0
2021-07-21 13:10:00,94.4,94.45,94.37,94.37,10418.0,89.9567,90.0043,89.9281,89.9281,10418.0
2021-07-21 13:15:00,94.39,94.4,94.31,94.33,11960.0,89.9472,89.9567,89.8709,89.89,11960.0
2021-07-21 13:20:00,94.33,94.34,94.27,94.27,9635.0,89.89,89.8995,89.8328,89.8328,9635.0
2021-07-21 13:25:00,94.27,94.3,94.27,94.3,5996.0,89.8328,89.8614,89.8328,89.8614,5996.0
2021-07-21 13:30:00,94.31,94.38,94.3,94.33,7166.0,89.8709,89.9376,89.8614,89.89,7166.0
2021-07-21 13:35:00,94.34,94.41,94.32,94.35,8107.0,89.8995,89.9662,89.8805,89.909,8107.0
2021-07-21 13:40:00,94.35,94.4,94.3,94.31,41731.0,89.909,89.9567,89.8614,89.8709,41731.0
2021-07-21 13:45:00,94.3,94.31,94.17,94.27,39582.0,89.8614,89.8709,89.7375,89.8328,39582.0
2021-07-21 13:50:00,94.25,94.25,94.11,94.15,20085.0,89.8138,89.8138,89.6803,89.7185,20085.0
2021-07-21 13:55:00,94.13,94.18,94.08,94.18,14274.0,89.6994,89.747,89.6518,89.747,14274.0
2021-07-21 14:00:00,94.19,94.2,94.04,94.06,9722.0,89.7566,89.7661,89.6136,89.6327,9722.0
2021-07-21 14:05:00,94.06,94.11,94.05,94.07,9018.0,89.6327,89.6803,89.6232,89.6422,9018.0
2021-07-21 14:10:00,94.09,94.12,94.03,94.03,31454.0,89.6613,89.6899,89.6041,89.6041,31454.0
2021-07-21 14:15:00,94.03,94.11,94.03,94.09,5768.0,89.6041,89.6803,89.6041,89.6613,5768.0
2021-07-21 14:20:00,94.08,94.12,94.03,94.05,13671.0,89.6518,89.6899,89.6041,89.6232,13671.0
2021-07-21 14:25:00,94.05,94.1,94.05,94.1,6007.0,89.6232,89.6708,89.6232,89.6708,6007.0
2021-07-21 14:30:00,94.11,94.12,94.07,94.09,15989.0,89.6803,89.6899,89.6422,89.6613,15989.0
2021-07-21 14:35:00,94.1,94.22,94.1,94.15,17349.0,89.6708,89.7852,89.6708,89.7185,17349.0
2021-07-21 14:40:00,94.15,94.2,94.14,94.17,11500.0,89.7185,89.7661,89.7089,89.7375,11500.0
2021-07-21 14:45:00,94.17,94.23,94.15,94.15,6271.0,89.7375,89.7947,89.7185,89.7185,6271.0
2021-07-21 14:50:00,94.14,94.15,94.07,94.11,18240.0,89.7089,89.7185,89.6422,89.6803,18240.0
2021-07-21 14:55:00,94.12,94.24,94.12,94.2,12512.0,89.6899,89.8042,89.6899,89.7661,12512.0
2021-07-21 15:00:00,94.19,94.25,94.15,94.24,11964.0,89.7566,89.8138,89.7185,89.8042,11964.0
2021-07-21 15:05:00,94.26,94.27,94.18,94.21,24901.0,89.8233,89.8328,89.747,89.7756,24901.0
2021-07-21 15:10:00,94.2,94.21,94.11,94.12,14277.0,89.7661,89.7756,89.6803,89.6899,14277.0
2021-07-21 15:15:00,94.13,94.15,94.1,94.13,15364.0,89.6994,89.7185,89.6708,89.6994,15364.0
2021-07-21 15:20:00,94.12,94.34,94.12,94.21,29408.0,89.6899,89.8995,89.6899,89.7756,29408.0
2021-07-21 15:25:00,94.21,94.24,94.19,94.23,24846.0,89.7756,89.8042,89.7566,89.7947,24846.0
2021-07-21 15:30:00,94.24,94.29,94.2,94.2,48966.0,89.8042,89.8519,89.7661,89.7661,48966.0
2021-07-21 15:35:00,94.21,94.26,94.16,94.16,22811.0,89.7756,89.8233,89.728,89.728,22811.0
2021-07-21 15:40:00,94.17,94.29,94.16,94.23,54731.0,89.7375,89.8519,89.728,89.7947,54731.0
2021-07-21 15:45:00,94.23,94.26,94.06,94.06,67101.0,89.7947,89.8233,89.6327,89.6327,67101.0
2021-07-21 15:50:00,94.05,94.07,93.95,94.01,83209.0,89.6232,89.6422,89.5279,89.585,83209.0
2021-07-21 15:55:00,94.01,94.08,93.95,94.02,223056.0,89.585,89.6518,89.5279,89.5946,223056.0
2021-07-22 09:30:00,93.82,93.85,93.53,93.56,49431.0,89.404,89.4326,89.1276,89.1562,49431.0
2021-07-22 09:35:00,93.53,93.53,93.12,93.29,28370.0,89.1276,89.1276,88.7369,88.8989,28370.0
2021-07-22 09:40:00,93.37,93.64,93.2,93.29,23705.0,88.9752,89.2325,88.8132,88.8989,23705.0
2021-07-22 09:45:00,93.29,93.55,93.28,93.46,27417.0,88.8989,89.1467,88.8894,89.0609,27417.0
2021-07-22 09:50:00,93.43,93.64,93.43,93.5,22237.0,89.0323,89.2325,89.0323,89.0991,22237.0
2021-07-22 09:55:00,93.5,93.76,93.46,93.72,15020.0,89.0991,89.3468,89.0609,89.3087,15020.0
2021-07-22 10:00:00,93.73,93.77,93.64,93.75,14423.0,89.3182,89.3563,89.2325,89.3373,14423.0
2021-07-22 10:05:00,93.73,93.83,93.68,93.74,26400.0,89.3182,89.4135,89.2706,89.3278,26400.0
2021-07-22 10:10:00,93.76,93.9,93.69,93.69,20434.0,89.3468,89.4802,89.2801,89.2801,20434.0
2021-07-22 10:15:00,93.66,93.79,93.57,93.57,25304.0,89.2515,89.3754,89.1658,89.1658,25304.0
2021-07-22 10:20:00,93.55,93.69,93.53,93.59,40743.0,89.1467,89.2801,89.1276,89.1848,40743.0
2021-07-22 10:25:00,93.58,93.58,93.44,93.46,16035.0,89.1753,89.1753,89.0419,89.0609,16035.0
2021-07-22 10:30:00,93.48,93.62,93.46,93.58,13811.0,89.08,89.2134,89.0609,89.1753,13811.0
2021-07-22 10:35:00,93.58,93.66,93.56,93.65,10377.0,89.1753,89.2515,89.1562,89.242,10377.0
2021-07-22 10:40:00,93.65,93.67,93.56,93.57,17918.0,89.242,89.2611,89.1562,89.1658,17918.0
2021-07-22 10:45:00,93.56,93.58,93.45,93.49,13085.0,89.1562,89.1753,89.0514,89.0895,13085.0
2021-07-22 10:50:00,93.48,93.7,93.43,93.61,130180.0,89.08,89.2896,89.0323,89.2039,130180.0
2021-07-22 10:55:00,93.62,93.66,93.51,93.56,24406.0,89.2134,89.2515,89.1086,89.1562,24406.0
2021-07-22 11:00:00,93.57,93.57,93.43,93.45,13465.0,89.1658,89.1658,89.0323,89.0514,13465.0
2021-07-22 11:05:00,93.45,93.57,93.43,93.53,19026.0,89.0514,89.1658,89.0323,89.1276,19026.0
2021-07-22 11:10:00,93.55,93.56,93.47,93.48,16543.0,89.1467,89.1562,89.0705,89.08,16543.0
2021-07-22 11:15:00,93.49,93.6,93.46,93.6,24952.0,89.0895,89.1943,89.0609,89.1943,24952.0
2021-07-22 11:20:00,93.6,93.73,93.56,93.61,16194.0,89.1943,89.3182,89.1562,89.2039,16194.0
2021-07-22 11:25:00,93.61,93.62,93.43,93.49,15457.0,89.2039,89.2134,89.0323,89.0895,15457.0
2021-07-22 11:30:00,93.49,93.61,93.47,93.47,22976.0,89.0895,89.2039,89.0705,89.0705,22976.0
2021-07-22 11:35:00,93.47,93.53,93.4,93.4,116439.0,89.0705,89.1276,89.0038,89.0038,116439.0
2021-07-22 11:40:00,93.4,93.47,93.34,93.36,16887.0,89.0038,89.0705,88.9466,88.9656,16887.0
2021-07-22 11:45:00,93.36,93.47,93.33,93.36,18343.0,88.9656,89.0705,88.9371,88.9656,18343.0
2021-07-22 11:50:00,93.36,93.36,93.28,93.3,11188.0,88.9656,88.9656,88.8894,88.9085,11188.0
2021-07-22 11:55:00,93.31,93.38,93.31,93.37,19542.0,88.918,88.9847,88.918,88.9752,19542.0
2021-07-22 12:00:00,93.37,93.37,93.14,93.2,39189.0,88.9752,88.9752,88.756,88.8132,39189.0
2021-07-22 12:05:00,93.19,93.26,93.17,93.19,19815.0,88.8036,88.8703,88.7846,88.8036,19815.0
2021-07-22 12:10:00,93.2,93.23,93.16,93.18,20218.0,88.8132,88.8418,88.7751,88.7941,20218.0
2021-07-22 12:15:00,93.18,93.25,93.14,93.18,23347.0,88.7941,88.8608,88.756,88.7941,23347.0
2021-07-22 12:20:00,93.18,93.25,93.13,93.14,13946.0,88.7941,88.8608,88.7465,88.756,13946.0
2021-07-22 12:25:00,93.14,93.16,93.09,93.09,13476.0,88.756,88.7751,88.7084,88.7084,13476.0
2021-07-22 12:30:00,93.09,93.09,93.03,93.05,16472.0,88.7084,88.7084,88.6512,88.6702,16472.0
2021-07-22 12:35:00,93.07,93.16,93.07,93.16,10703.0,88.6893,88.7751,88.6893,88.7751,10703.0
2021-07-22 12:40:00,93.15,93.18,93.13,93.17,14446.0,88.7655,88.7941,88.7465,88.7846,14446.0
2021-07-22 12:45:00,93.16,93.16,93.09,93.13,14884.0,88.7751,88.7751,88.7084,88.7465,14884.0
2021-07-22 12:50:00,93.12,93.16,93.12,93.13,15222.0,88.7369,88.7751,88.7369,88.7465,15222.0
2021-07-22 12:55:00,93.13,93.16,93.1,93.13,8224.0,88.7465,88.7751,88.7179,88.7465,8224.0
2021-07-22 13:00:00,93.11,93.16,93.1,93.16,13840.0,88.7274,88.7751,88.7179,88.7751,13840.0
2021-07-22 13:05:00,93.15,93.17,93.12,93.13,10636.0,88.7655,88.7846,88.7369,88.7465,10636.0
2021-07-22 13:10:00,93.13,93.35,93.11,93.21,113751.0,88.7465,88.9561,88.7274,88.8227,113751.0
2021-07-22 13:15:00,93.2,93.2,93.09,93.09,16642.0,88.8132,88.8132,88.7084,88.7084,16642.0
2021-07-22 13:20:00,93.09,93.13,93.06,93.12,15826.0,88.7084,88.7465,88.6798,88.7369,15826.0
2021-07-22 13:25:00,93.11,93.12,92.92,93.01,85107.0,88.7274,88.7369,88.5464,88.6321,85107.0
2021-07-22 13:30:00,93.01,93.08,92.99,93.08,9427.0,88.6321,88.6988,88.6131,88.6988,9427.0
2021-07-22 13:35:00,93.06,93.19,93.05,93.16,10950.0,88.6798,88.8036,88.6702,88.7751,10950.0
2021-07-22 13:40:00,93.16,93.27,93.14,93.27,23823.0,88.7751,88.8799,88.756,88.8799,23823.0
2021-07-22 13:45:00,93.26,93.51,93.26,93.5,40974.0,88.8703,89.1086,88.8703,89.0991,40974.0
2021-07-22 13:50:00,93.47,93.58,93.43,93.58,10755.0,89.0705,89.1753,89.0323,89.1753,10755.0
2021-07-22 13:55:00,93.57,93.63,93.57,93.63,11836.0,89.1658,89.2229,89.1658,89.2229,11836.0
2021-07-22 14:00:00,93.64,93.81,93.61,93.81,15948.0,89.2325,89.3945,89.2039,89.3945,15948.0
2021-07-22 14:05:00,93.82,93.85,93.7,93.71,17009.0,89.404,89.4326,89.2896,89.2992,17009.0
2021-07-22 14:10:00,93.71,93.77,93.7,93.71,9063.0,89.2992,89.3563,89.2896,89.2992,9063.0
2021-07-22 14:15:00,93.71,93.73,93.59,93.59,13262.0,89.2992,89.3182,89.1848,89.1848,13262.0
2021-07-22 14:20:00,93.6,93.6,93.29,93.43,116517.0,89.1943,89.1943,88.8989,89.0323,116517.0
2021-07-22 14:25:00,93.45,93.46,93.38,93.45,51172.0,89.0514,89.0609,88.9847,89.0514,51172.0
2021-07-22 14:30:00,93.45,93.46,93.34,93.39,41032.0,89.0514,89.0609,88.9466,88.9942,41032.0
2021-07-22 14:35:00,93.38,93.43,93.34,93.4,23721.0,88.9847,89.0323,88.9466,89.0038,23721.0
2021-07-22 14:40:00,93.4,93.45,93.37,93.44,27069.0,89.0038,89.0514,88.9752,89.0419,27069.0
2021-07-22 14:45:00,93.45,93.47,93.41,93.43,38998.0,89.0514,89.0705,89.0133,89.0323,38998.0
2021-07-22 14:50:00,93.43,93.45,93.41,93.45,17884.0,89.0323,89.0514,89.0133,89.0514,17884.0
2021-07-22 14:55:00,93.45,93.5,93.4,93.42,27690.0,89.0514,89.0991,89.0038,89.0228,27690.0
2021-07-22 15:00:00,93.42,93.45,93.38,93.41,22002.0,89.0228,89.0514,88.9847,89.0133,22002.0
2021-07-22 15:05:00,93.4,93.42,93.34,93.38,19273.0,89.0038,89.0228,88.9466,88.9847,19273.0
2021-07-22 15:10:00,93.38,93.42,93.34,93.37,29274.0,88.9847,89.0228,88.9466,88.9752,29274.0
2021-07-22 15:15:00,93.37,93.44,93.37,93.4,46966.0,88.9752,89.0419,88.9752,89.0038,46966.0
2021-07-22 15:20:00,93.39,93.52,93.37,93.47,83992.0,88.9942,89.1181,88.9752,89.0705,83992.0
2021-07-22 15:25:00,93.45,93.55,93.42,93.53,37297.0,89.0514,89.1467,89.0228,89.1276,37297.0
2021-07-22 15:30:00,93.53,93.54,93.28,93.28,83515.0,89.1276,89.1372,88.8894,88.8894,83515.0
2021-07-22 15:35:00,93.27,93.44,93.21,93.44,49611.0,88.8799,89.0419,88.8227,89.0419,49611.0
2021-07-22 15:40:00,93.44,93.62,93.4,93.55,65123.0,89.0419,89.2134,89.0038,89.1467,65123.0
2021-07-22 15:45:00,93.55,93.6,93.47,93.52,72857.0,89.1467,89.1943,89.0705,89.1181,72857.0
2021-07-22 15:50:00,93.5,93.51,93.29,93.35,96025.0,89.0991,89.1086,88.8989,88.9561,96025.0
2021-07-22 15:55:00,93.36,93.44,93.27,93.4,266472.0,88.9656,89.0419,88.8799,89.0038,266472.0
2021-07-23 09:30:00,93.69,93.91,93.52,93.83,29295.0,89.2801,89.4898,89.1181,89.4135,29295.0
2021-07-23 09:35:00,93.81,94.01,93.79,93.92,31026.0,89.3945,89.585,89.3754,89.4993,31026.0
2021-07-23 09:40:00,93.89,93.93,93.71,93.72,9584.0,89.4707,89.5088,89.2992,89.3087,9584.0
2021-07-23 09:45:00,93.71,93.78,93.62,93.67,5962.0,89.2992,89.3659,89.2134,89.2611,5962.0
2021-07-23 09:50:00,93.71,93.72,93.59,93.6,6947.0,89.2992,89.3087,89.1848,89.1943,6947.0
2021-07-23 09:55:00,93.61,93.64,93.5,93.51,5800.0,89.2039,89.2325,89.0991,89.1086,5800.0
2021-07-23 10:00:00,93.53,93.64,93.48,93.51,9330.0,89.1276,89.2325,89.08,89.1086,9330.0
2021-07-23 10:05:00,93.51,93.66,93.5,93.66,11190.0,89.1086,89.2515,89.0991,89.2515,11190.0
2021-07-23 10:10:00,93.64,93.77,93.63,93.69,23788.0,89.2325,89.3563,89.2229,89.2801,23788.0
2021-07-23 10:15:00,93.69,93.71,93.45,93.48,17487.0,89.2801,89.2992,89.0514,89.08,17487.0
2021-07-23 10:20:00,93.48,93.66,93.47,93.61,12357.0,89.08,89.2515,89.0705,89.2039,12357.0
2021-07-23 10:25:00,93.61,93.66,93.56,93.58,9713.0,89.2039,89.2515,89.1562,89.1753,9713.0
2021-07-23 10:30:00,93.59,93.6,93.55,93.56,11140.0,89.1848,89.1943,89.1467,89.1562,11140.0
2021-07-23 10:35:00,93.56,93.7,93.56,93.64,17813.0,89.1562,89.2896,89.1562,89.2325,17813.0
2021-07-23 10:40:00,93.63,93.76,93.62,93.75,3845.0,89.2229,89.3468,89.2134,89.3373,3845.0
2021-07-23 10:45:00,93.75,93.77,93.63,93.75,38435.0,89.3373,89.3563,89.2229,89.3373,38435.0
2021-07-23 10:50:00,93.76,93.76,93.63,93.67,18589.0,89.3468,89.3468,89.2229,89.2611,18589.0
2021-07-23 10:55:00,93.67,93.75,93.66,93.7,18951.0,89.2611,89.3373,89.2515,89.2896,18951.0
2021-07-23 11:00:00,93.69,93.82,93.69,93.8,17234.0,89.2801,89.404,89.2801,89.3849,17234.0
2021-07-23 11:05:00,93.78,93.96,93.78,93.86,25124.0,89.3659,89.5374,89.3659,89.4421,25124.0
2021-07-23 11:10:00,93.87,93.88,93.75,93.75,5686.0,89.4516,89.4612,89.3373,89.3373,5686.0
2021-07-23 11:15:00,93.75,93.79,93.71,93.78,15292.0,89.3373,89.3754,89.2992,89.3659,15292.0
2021-07-23 11:20:00,93.79,93.79,93.72,93.77,13173.0,89.3754,89.3754,89.3087,89.3563,13173.0
2021-07-23 11:25:00,93.75,93.82,93.75,93.82,9324.0,89.3373,89.404,89.3373,89.404,9324.0
2021-07-23 11:30:00,93.81,93.81,93.7,93.7,10875.0,89.3945,89.3945,89.2896,89.2896,10875.0
2021-07-23 11:35:00,93.69,93.71,93.67,93.67,10247.0,89.2801,89.2992,89.2611,89.2611,10247.0
2021-07-23 11:40:00,93.67,93.71,93.61,93.7,12087.0,89.2611,89.2992,89.2039,89.2896,12087.0
2021-07-23 11:45:00,93.7,93.81,93.67,93.76,14119.0,89.2896,89.3945,89.2611,89.3468,14119.0
2021-07-23 11:50:00,93.76,93.78,93.72,93.76,5804.0,89.3468,89.3659,89.3087,89.3468,5804.0
2021-07-23 11:55:00,93.75,93.85,93.74,93.84,13515.0,89.3373,89.4326,89.3278,89.423,13515.0
2021-07-23 12:00:00,93.84,94.11,93.84,94.07,17736.0,89.423,89.6803,89.423,89.6422,17736.0
2021-07-23 12:05:00,94.09,94.13,94.03,94.1,53270.0,89.6613,89.6994,89.6041,89.6708,53270.0
2021-07-23 12:10:00,94.1,94.26,94.1,94.24,10897.0,89.6708,89.8233,89.6708,89.8042,10897.0
2021-07-23 12:15:00,94.25,94.26,94.22,94.23,9472.0,89.8138,89.8233,89.7852,89.7947,9472.0
2021-07-23 12:20:00,94.25,94.27,94.21,94.23,10979.0,89.8138,89.8328,89.7756,89.7947,10979.0
2021-07-23 12:25:00,94.25,94.26,94.19,94.24,10791.0,89.8138,89.8233,89.7566,89.8042,10791.0
2021-07-23 12:30:00,94.25,94.35,94.25,94.34,15941.0,89.8138,89.909,89.8138,89.8995,15941.0
2021-07-23 12:35:00,94.34,94.43,94.31,94.38,14299.0,89.8995,89.9853,89.8709,89.9376,14299.0
2021-07-23 12:40:00,94.36,94.39,94.34,94.38,23453.0,89.9186,89.9472,89.8995,89.9376,23453.0
2021-07-23 12:45:00,94.38,94.46,94.28,94.29,18202.0,89.9376,90.0139,89.8423,89.8519,18202.0
2021-07-23 12:50:00,94.3,94.37,94.24,94.24,21457.0,89.8614,89.9281,89.8042,89.8042,21457.0
2021-07-23 12:55:00,94.26,94.36,94.26,94.33,22585.0,89.8233,89.9186,89.8233,89.89,22585.0
2021-07-23 13:00:00,94.32,94.37,94.3,94.37,11712.0,89.8805,89.9281,89.8614,89.9281,11712.0
2021-07-23 13:05:00,94.38,94.4,94.35,94.37,12882.0,89.9376,89.9567,89.909,89.9281,12882.0
2021-07-23 13:10:00,94.36,94.4,94.35,94.37,19203.0,89.9186,89.9567,89.909,89.9281,19203.0
2021-07-23 13:15:00,94.38,94.38,94.26,94.28,30463.0,89.9376,89.9376,89.8233,89.8423,30463.0
2021-07-23 13:20:00,94.27,94.29,94.19,94.2,8927.0,89.8328,89.8519,89.7566,89.7661,8927.0
2021-07-23 13:25:00,94.2,94.22,94.15,94.15,12692.0,89.7661,89.7852,89.7185,89.7185,12692.0
2021-07-23 13:30:00,94.17,94.26,94.14,94.25,9790.0,89.7375,89.8233,89.7089,89.8138,9790.0
2021-07-23 13:35:00,94.25,94.3,94.22,94.29,14080.0,89.8138,89.8614,89.7852,89.8519,14080.0
2021-07-23 13:40:00,94.29,94.36,94.28,94.36,23734.0,89.8519,89.9186,89.8423,89.9186,23734.0
2021-07-23 13:45:00,94.35,94.42,94.31,94.41,20055.0,89.909,89.9757,89.8709,89.9662,20055.0
2021-07-23 13:50:00,94.42,94.46,94.38,94.41,10741.0,89.9757,90.0139,89.9376,89.9662,10741.0
2021-07-23 13:55:00,94.41,94.46,94.4,94.44,9454.0,89.9662,90.0139,89.9567,89.9948,9454.0
2021-07-23 14:00:00,94.43,94.45,94.4,94.44,24199.0,89.9853,90.0043,89.9567,89.9948,24199.0
2021-07-23 14:05:00,94.44,94.45,94.41,94.42,9019.0,89.9948,90.0043,89.9662,89.9757,9019.0
2021-07-23 14:10:00,94.43,94.49,94.4,94.47,17249.0,89.9853,90.0425,89.9567,90.0234,17249.0
2021-07-23 14:15:00,94.46,94.5,94.44,94.47,19649.0,90.0139,90.052,89.9948,90.0234,19649.0
2021-07-23 14:20:00,94.46,94.53,94.46,94.48,16275.0,90.0139,90.0806,90.0139,90.0329,16275.0
2021-07-23 14:25:00,94.48,94.52,94.45,94.51,13189.0,90.0329,90.071,90.0043,90.0615,13189.0
2021-07-23 14:30:00,94.5,94.57,94.48,94.53,11265.0,90.052,90.1187,90.0329,90.0806,11265.0
2021-07-23 14:35:00,94.55,94.58,94.51,94.58,9020.0,90.0996,90.1282,90.0615,90.1282,9020.0
2021-07-23 14:40:00,94.57,94.64,94.56,94.59,12861.0,90.1187,90.1854,90.1092,90.1377,12861.0
2021-07-23 14:45:00,94.59,94.59,94.54,94.56,7493.0,90.1377,90.1377,90.0901,90.1092,7493.0
2021-07-23 14:50:00,94.56,94.59,94.54,94.57,11188.0,90.1092,90.1377,90.0901,90.1187,11188.0
2021-07-23 14:55:00,94.56,94.61,94.56,94.59,11348.0,90.1092,90.1568,90.1092,90.1377,11348.0
2021-07-23 15:00:00,94.59,94.62,94.57,94.62,18485.0,90.1377,90.1663,90.1187,90.1663,18485.0
2021-07-23 15:05:00,94.62,94.62,94.47,94.5,15484.0,90.1663,90.1663,90.0234,90.052,15484.0
2021-07-23 15:10:00,94.51,94.52,94.37,94.38,11655.0,90.0615,90.071,89.9281,89.9376,11655.0
2021-07-23 15:15:00,94.38,94.52,94.38,94.48,11605.0,89.9376,90.071,89.9376,90.0329,11605.0
2021-07-23 15:20:00,94.49,94.5,94.4,94.41,24816.0,90.0425,90.052,89.9567,89.9662,24816.0
2021-07-23 15:25:00,94.4,94.54,94.39,94.53,14168.0,89.9567,90.0901,89.9472,90.0806,14168.0
2021-07-23 15:30:00,94.52,94.59,94.51,94.58,47885.0,90.071,90.1377,90.0615,90.1282,47885.0
2021-07-23 15:35:00,94.57,94.67,94.52,94.67,13528.0,90.1187,90.214,90.071,90.214,13528.0
2021-07-23 15:40:00,94.67,94.7,94.63,94.68,17500.0,90.214,90.2426,90.1759,90.2235,17500.0
2021-07-23 15:45:00,94.69,94.79,94.69,94.74,23175.0,90.233,90.3283,90.233,90.2807,23175.0
2021-07-23 15:50:00,94.75,94.82,94.69,94.71,56623.0,90.2902,90.3569,90.233,90.2521,56623.0
2021-07-23 15:55:00,94.71,94.78,94.64,94.73,158542.0,90.2521,90.3188,90.1854,90.2712,158542.0
2021-07-26 09:30:00,94.4,94.82,94.28,94.69,41451.0,89.9567,90.3569,89.8423,90.233,41451.0
2021-07-26 09:35:00,94.75,94.88,94.61,94.73,5500.0,90.2902,90.4141,90.1568,90.2712,5500.0
2021-07-26 09:40:00,94.71,94.76,94.59,94.62,5067.0,90.2521,90.2997,90.1377,90.1663,5067.0
2021-07-26 09:45:00,94.65,94.76,94.39,94.7,9995.0,90.1949,90.2997,89.9472,90.2426,9995.0
2021-07-26 09:50:00,94.66,94.73,94.52,94.68,8768.0,90.2045,90.2712,90.071,90.2235,8768.0
2021-07-26 09:55:00,94.63,94.71,94.53,94.61,11943.0,90.1759,90.2521,90.0806,90.1568,11943.0
2021-07-26 10:00:00,94.61,94.71,94.43,94.49,18297.0,90.1568,90.2521,89.9853,90.0425,18297.0
2021-07-26 10:05:00,94.48,94.48,94.39,94.48,9300.0,90.0329,90.0329,89.9472,90.0329,9300.0
2021-07-26 10:10:00,94.47,94.48,94.35,94.38,9394.0,90.0234,90.0329,89.909,89.9376,9394.0
2021-07-26 10:15:00,94.38,94.65,94.33,94.62,15727.0,89.9376,90.1949,89.89,90.1663,15727.0
2021-07-26 10:20:00,94.61,94.65,94.56,94.62,3642.0,90.1568,90.1949,90.1092,90.1663,3642.0
2021-07-26 10:25:00,94.65,94.68,94.55,94.55,6829.0,90.1949,90.2235,90.0996,90.0996,6829.0
2021-07-26 10:30:00,94.55,94.57,94.41,94.5,6737.0,90.0996,90.1187,89.9662,90.052,6737.0
2021-07-26 10:35:00,94.5,94.53,94.36,94.53,7359.0,90.052,90.0806,89.9186,90.0806,7359.0
2021-07-26 10:40:00,94.52,94.64,94.48,94.48,7897.0,90.071,90.1854,90.0329,90.0329,7897.0
2021-07-26 10:45:00,94.49,94.67,94.49,94.67,8122.0,90.0425,90.214,90.0425,90.214,8122.0
2021-07-26 10:50:00,94.64,94.65,94.58,94.64,6016.0,90.1854,90.1949,90.1282,90.1854,6016.0
2021-07-26 10:55:00,94.63,94.64,94.54,94.58,9062.0,90.1759,90.1854,90.0901,90.1282,9062.0
2021-07-26 11:00:00,94.56,94.56,94.4,94.43,23203.0,90.1092,90.1092,89.9567,89.9853,23203.0
2021-07-26 11:05:00,94.43,94.54,94.42,94.5,12857.0,89.9853,90.0901,89.9757,90.052,12857.0
2021-07-26 11:10:00,94.52,94.57,94.47,94.48,12548.0,90.071,90.1187,90.0234,90.0329,12548.0
2021-07-26 11:15:00,94.47,94.63,94.47,94.56,21369.0,90.0234,90.1759,90.0234,90.1092,21369.0
2021-07-26 11:20:00,94.56,94.59,94.5,94.53,8512.0,90.1092,90.1377,90.052,90.0806,8512.0
2021-07-26 11:25:00,94.54,94.58,94.51,94.53,13022.0,90.0901,90.1282,90.0615,90.0806,13022.0
2021-07-26 11:30:00,94.51,94.55,94.46,94.48,11382.0,90.0615,90.0996,90.0139,90.0329,11382.0
2021-07-26 11:35:00,94.48,94.5,94.38,94.39,12551.0,90.0329,90.052,89.9376,89.9472,12551.0
2021-07-26 11:40:00,94.4,94.41,94.31,94.31,29778.0,89.9567,89.9662,89.8709,89.8709,29778.0
2021-07-26 11:45:00,94.31,94.44,94.3,94.42,12902.0,89.8709,89.9948,89.8614,89.9757,12902.0
2021-07-26 11:50:00,94.43,94.52,94.42,94.52,8005.0,89.9853,90.071,89.9757,90.071,8005.0
2021-07-26 11:55:00,94.51,94.56,94.49,94.54,10804.0,90.0615,90.1092,90.0425,90.0901,10804.0
2021-07-26 12:00:00,94.53,94.67,94.5,94.66,14026.0,90.0806,90.214,90.052,90.2045,14026.0
2021-07-26 12:05:00,94.69,94.75,94.66,94.71,11528.0,90.233,90.2902,90.2045,90.2521,11528.0
2021-07-26 12:10:00,94.7,94.79,94.7,94.78,8330.0,90.2426,90.3283,90.2426,90.3188,8330.0
2021-07-26 12:15:00,94.77,94.86,94.77,94.85,14696.0,90.3093,90.395,90.3093,90.3855,14696.0
2021-07-26 12:20:00,94.82,94.93,94.82,94.86,9767.0,90.3569,90.4617,90.3569,90.395,9767.0
2021-07-26 12:25:00,94.86,94.87,94.75,94.77,12180.0,90.395,90.4046,90.2902,90.3093,12180.0
2021-07-26 12:30:00,94.78,94.93,94.78,94.91,8555.0,90.3188,90.4617,90.3188,90.4427,8555.0
2021-07-26 12:35:00,94.92,94.97,94.89,94.9,11063.0,90.4522,90.4999,90.4236,90.4332,11063.0
2021-07-26 12:40:00,94.89,94.94,94.86,94.9,8217.0,90.4236,90.4713,90.395,90.4332,8217.0
2021-07-26 12:45:00,94.91,94.91,94.8,94.8,6727.0,90.4427,90.4427,90.3379,90.3379,6727.0
2021-07-26 12:50:00,94.81,94.82,94.78,94.81,9149.0,90.3474,90.3569,90.3188,90.3474,9149.0
2021-07-26 12:55:00,94.82,94.83,94.79,94.82,7362.0,90.3569,90.3665,90.3283,90.3569,7362.0
2021-07-26 13:00:00,94.83,94.85,94.79,94.81,7633.0,90.3665,90.3855,90.3283,90.3474,7633.0
2021-07-26 13:05:00,94.83,94.92,94.82,94.9,7590.0,90.3665,90.4522,90.3569,90.4332,7590.0
2021-07-26 13:10:00,94.9,94.9,94.86,94.87,7847.0,90.4332,90.4332,90.395,90.4046,7847.0
2021-07-26 13:15:00,94.88,94.89,94.85,94.89,7285.0,90.4141,90.4236,90.3855,90.4236,7285.0
2021-07-26 13:20:00,94.89,94.89,94.77,94.79,17727.0,90.4236,90.4236,90.3093,90.3283,17727.0
2021-07-26 13:25:00,94.79,94.8,94.7,94.71,8825.0,90.3283,90.3379,90.2426,90.2521,8825.0
2021-07-26 13:30:00,94.71,94.73,94.7,94.71,9562.0,90.2521,90.2712,90.2426,90.2521,9562.0
2021-07-26 13:35:00,94.72,94.72,94.64,94.71,13295.0,90.2616,90.2616,90.1854,90.2521,13295.0
2021-07-26 13:40:00,94.71,94.73,94.66,94.67,8241.0,90.2521,90.2712,90.2045,90.214,8241.0
2021-07-26 13:45:00,94.66,94.66,94.52,94.52,12128.0,90.2045,90.2045,90.071,90.071,12128.0
2021-07-26 13:50:00,94.54,94.64,94.53,94.62,9451.0,90.0901,90.1854,90.0806,90.1663,9451.0
2021-07-26 13:55:00,94.62,94.62,94.55,94.58,12886.0,90.1663,90.1663,90.0996,90.1282,12886.0
2021-07-26 14:00:00,94.58,94.61,94.57,94.57,10819.0,90.1282,90.1568,90.1187,90.1187,10819.0
2021-07-26 14:05:00,94.57,94.61,94.56,94.61,7278.0,90.1187,90.1568,90.1092,90.1568,7278.0
2021-07-26 14:10:00,94.61,94.61,94.52,94.55,14401.0,90.1568,90.1568,90.071,90.0996,14401.0
2021-07-26 14:15:00,94.53,94.61,94.53,94.58,9773.0,90.0806,90.1568,90.0806,90.1282,9773.0
2021-07-26 14:20:00,94.59,94.59,94.49,94.49,17549.0,90.1377,90.1377,90.0425,90.0425,17549.0
2021-07-26 14:25:00,94.48,94.51,94.44,94.51,9875.0,90.0329,90.0615,89.9948,90.0615,9875.0
2021-07-26 14:30:00,94.51,94.57,94.5,94.55,9554.0,90.0615,90.1187,90.052,90.0996,9554.0
2021-07-26 14:35:00,94.56,94.58,94.52,94.58,6855.0,90.1092,90.1282,90.071,90.1282,6855.0
2021-07-26 14:40:00,94.57,94.6,94.51,94.52,10421.0,90.1187,90.1473,90.0615,90.071,10421.0
2021-07-26 14:45:00,94.51,94.51,94.44,94.47,10293.0,90.0615,90.0615,89.9948,90.0234,10293.0
2021-07-26 14:50:00,94.48,94.56,94.47,94.54,11458.0,90.0329,90.1092,90.0234,90.0901,11458.0
2021-07-26 14:55:00,94.54,94.61,94.52,94.6,9147.0,90.0901,90.1568,90.071,90.1473,9147.0
2021-07-26 15:00:00,94.59,94.61,94.57,94.57,8059.0,90.1377,90.1568,90.1187,90.1187,8059.0
2021-07-26 15:05:00,94.57,94.57,94.51,94.53,8165.0,90.1187,90.1187,90.0615,90.0806,8165.0
2021-07-26 15:10:00,94.54,94.55,94.48,94.51,8655.0,90.0901,90.0996,90.0329,90.0615,8655.0
2021-07-26 15:15:00,94.51,94.58,94.49,94.58,10048.0,90.0615,90.1282,90.0425,90.1282,10048.0
2021-07-26 15:20:00,94.59,94.6,94.53,94.53,5655.0,90.1377,90.1473,90.0806,90.0806,5655.0
2021-07-26 15:25:00,94.54,94.58,94.51,94.53,13479.0,90.0901,90.1282,90.0615,90.0806,13479.0
2021-07-26 15:30:00,94.54,94.6,94.52,94.55,23490.0,90.0901,90.1473,90.071,90.0996,23490.0
2021-07-26 15:35:00,94.56,94.63,94.56,94.57,12628.0,90.1092,90.1759,90.1092,90.1187,12628.0
2021-07-26 15:40:00,94.57,94.57,94.52,94.55,14704.0,90.1187,90.1187,90.071,90.0996,14704.0
2021-07-26 15:45:00,94.55,94.58,94.53,94.58,16381.0,90.0996,90.1282,90.0806,90.1282,16381.0
2021-07-26 15:50:00,94.58,94.62,94.51,94.53,59632.0,90.1282,90.1663,90.0615,90.0806,59632.0
2021-07-26 15:55:00,94.52,94.65,94.45,94.64,147002.0,90.071,90.1949,90.0043,90.1854,147002.0
2021-07-27 09:30:00,94.41,94.42,94.18,94.34,35767.0,89.9662,89.9757,89.747,89.8995,35767.0
2021-07-27 09:35:00,94.26,94.39,93.98,94.39,23304.0,89.8233,89.9472,89.5565,89.9472,23304.0
2021-07-27 09:40:00,94.39,94.47,94.24,94.38,9426.0,89.9472,90.0234,89.8042,89.9376,9426.0
2021-07-27 09:45:00,94.4,94.68,94.39,94.65,8084.0,89.9567,90.2235,89.9472,90.1949,8084.0
2021-07-27 09:50:00,94.73,94.83,94.64,94.83,5667.0,90.2712,90.3665,90.1854,90.3665,5667.0
2021-07-27 09:55:00,94.84,95.04,94.79,95.04,10676.0,90.376,90.5666,90.3283,90.5666,10676.0
2021-07-27 10:00:00,95.06,95.17,94.99,95.13,13836.0,90.5856,90.6904,90.5189,90.6523,13836.0
2021-07-27 10:05:00,95.15,95.29,95.13,95.29,51400.0,90.6714,90.8048,90.6523,90.8048,51400.0
2021-07-27 10:10:00,95.27,95.32,95.15,95.28,11871.0,90.7857,90.8334,90.6714,90.7953,11871.0
2021-07-27 10:15:00,95.32,95.37,95.27,95.35,7568.0,90.8334,90.881,90.7857,90.862,7568.0
2021-07-27 10:20:00,95.36,95.5,95.33,95.48,12555.0,90.8715,91.0049,90.8429,90.9859,12555.0
2021-07-27 10:25:00,95.48,95.54,95.4,95.43,7047.0,90.9859,91.043,90.9096,90.9382,7047.0
2021-07-27 10:30:00,95.44,95.56,95.39,95.53,13637.0,90.9477,91.0621,90.9001,91.0335,13637.0
2021-07-27 10:35:00,95.55,95.7,95.54,95.64,7478.0,91.0526,91.1955,91.043,91.1383,7478.0
2021-07-27 10:40:00,95.63,95.68,95.55,95.56,11931.0,91.1288,91.1764,91.0526,91.0621,11931.0
2021-07-27 10:45:00,95.54,95.6,95.45,95.55,9897.0,91.043,91.1002,90.9573,91.0526,9897.0
2021-07-27 10:50:00,95.57,95.59,95.43,95.53,15609.0,91.0716,91.0907,90.9382,91.0335,15609.0
2021-07-27 10:55:00,95.52,95.61,95.52,95.59,8023.0,91.024,91.1097,91.024,91.0907,8023.0
2021-07-27 11:00:00,95.57,95.63,95.53,95.61,6769.0,91.0716,91.1288,91.0335,91.1097,6769.0
2021-07-27 11:05:00,95.6,95.62,95.57,95.61,5417.0,91.1002,91.1193,91.0716,91.1097,5417.0
2021-07-27 11:10:00,95.62,95.67,95.6,95.66,5239.0,91.1193,91.1669,91.1002,91.1574,5239.0
2021-07-27 11:15:00,95.68,95.74,95.6,95.64,16737.0,91.1764,91.2336,91.1002,91.1383,16737.0
2021-07-27 11:20:00,95.64,95.74,95.64,95.72,9979.0,91.1383,91.2336,91.1383,91.2146,9979.0
2021-07-27 11:25:00,95.7,95.71,95.62,95.7,5574.0,91.1955,91.205,91.1193,91.1955,5574.0
2021-07-27 11:30:00,95.7,95.76,95.57,95.72,5449.0,91.1955,91.2527,91.0716,91.2146,5449.0
2021-07-27 11:35:00,95.74,95.89,95.74,95.87,8708.0,91.2336,91.3766,91.2336,91.3575,8708.0
2021-07-27 11:40:00,95.87,95.95,95.82,95.95,8150.0,91.3575,91.4337,91.3099,91.4337,8150.0
2021-07-27 11:45:00,95.93,95.98,95.84,95.88,12330.0,91.4147,91.4623,91.3289,91.367,12330.0
2021-07-27 11:50:00,95.84,95.94,95.84,95.9,9141.0,91.3289,91.4242,91.3289,91.3861,9141.0
2021-07-27 11:55:00,95.89,95.89,95.78,95.84,9394.0,91.3766,91.3766,91.2717,91.3289,9394.0
2021-07-27 12:00:00,95.83,95.96,95.8,95.95,8482.0,91.3194,91.4433,91.2908,91.4337,8482.0
2021-07-27 12:05:00,95.96,95.97,95.84,95.85,6466.0,91.4433,91.4528,91.3289,91.3384,6466.0
2021-07-27 12:10:00,95.85,95.85,95.69,95.72,10045.0,91.3384,91.3384,91.186,91.2146,10045.0
2021-07-27 12:15:00,95.72,95.79,95.69,95.79,7735.0,91.2146,91.2813,91.186,91.2813,7735.0
2021-07-27 12:20:00,95.79,95.79,95.7,95.72,5243.0,91.2813,91.2813,91.1955,91.2146,5243.0
2021-07-27 12:25:00,95.74,95.78,95.68,95.76,7599.0,91.2336,91.2717,91.1764,91.2527,7599.0
2021-07-27 12:30:00,95.74,95.82,95.74,95.81,6209.0,91.2336,91.3099,91.2336,91.3003,6209.0
2021-07-27 12:35:00,95.83,95.87,95.83,95.86,7578.0,91.3194,91.3575,91.3194,91.348,7578.0
2021-07-27 12:40:00,95.87,95.87,95.76,95.79,10596.0,91.3575,91.3575,91.2527,91.2813,10596.0
2021-07-27 12:45:00,95.77,95.81,95.75,95.76,8635.0,91.2622,91.3003,91.2431,91.2527,8635.0
2021-07-27 12:50:00,95.77,95.83,95.76,95.8,6780.0,91.2622,91.3194,91.2527,91.2908,6780.0
2021-07-27 12:55:00,95.81,95.89,95.77,95.86,28510.0,91.3003,91.3766,91.2622,91.348,28510.0
2021-07-27 13:00:00,95.86,95.88,95.82,95.83,6048.0,91.348,91.367,91.3099,91.3194,6048.0
2021-07-27 13:05:00,95.83,95.94,95.83,95.94,9090.0,91.3194,91.4242,91.3194,91.4242,9090.0
2021-07-27 13:10:00,95.92,95.99,95.92,95.97,8125.0,91.4051,91.4719,91.4051,91.4528,8125.0
2021-07-27 13:15:00,95.96,96.16,95.96,96.16,18707.0,91.4433,91.6338,91.4433,91.6338,18707.0
2021-07-27 13:20:00,96.18,96.25,96.07,96.11,23177.0,91.6529,91.7196,91.5481,91.5862,23177.0
2021-07-27 13:25:00,96.1,96.1,96.02,96.05,26303.0,91.5767,91.5767,91.5004,91.529,26303.0
2021-07-27 13:30:00,96.06,96.06,96.0,96.05,10000.0,91.5386,91.5386,91.4814,91.529,10000.0
2021-07-27 13:35:00,96.04,96.14,96.01,96.14,11146.0,91.5195,91.6148,91.4909,91.6148,11146.0
2021-07-27 13:40:00,96.12,96.18,96.08,96.16,13037.0,91.5957,91.6529,91.5576,91.6338,13037.0
2021-07-27 13:45:00,96.16,96.18,96.05,96.15,62481.0,91.6338,91.6529,91.529,91.6243,62481.0
2021-07-27 13:50:00,96.16,96.2,96.1,96.14,41875.0,91.6338,91.672,91.5767,91.6148,41875.0
2021-07-27 13:55:00,96.15,96.15,96.1,96.13,14278.0,91.6243,91.6243,91.5767,91.6053,14278.0
2021-07-27 14:00:00,96.12,96.17,96.1,96.15,14663.0,91.5957,91.6434,91.5767,91.6243,14663.0
2021-07-27 14:05:00,96.14,96.14,95.91,96.01,64671.0,91.6148,91.6148,91.3956,91.4909,64671.0
2021-07-27 14:10:00,96.02,96.11,96.01,96.08,11882.0,91.5004,91.5862,91.4909,91.5576,11882.0
2021-07-27 14:15:00,96.08,96.09,95.99,96.04,29669.0,91.5576,91.5671,91.4719,91.5195,29669.0
2021-07-27 14:20:00,96.03,96.1,96.02,96.09,16812.0,91.51,91.5767,91.5004,91.5671,16812.0
2021-07-27 14:25:00,96.09,96.12,96.05,96.12,14109.0,91.5671,91.5957,91.529,91.5957,14109.0
2021-07-27 14:30:00,96.11,96.11,96.04,96.05,9066.0,91.5862,91.5862,91.5195,91.529,9066.0
2021-07-27 14:35:00,96.05,96.08,95.92,95.92,8178.0,91.529,91.5576,91.4051,91.4051,8178.0
2021-07-27 14:40:00,95.89,95.9,95.84,95.87,11427.0,91.3766,91.3861,91.3289,91.3575,11427.0
2021-07-27 14:45:00,95.87,95.87,95.82,95.86,29470.0,91.3575,91.3575,91.3099,91.348,29470.0
2021-07-27 14:50:00,95.85,95.89,95.83,95.84,10363.0,91.3384,91.3766,91.3194,91.3289,10363.0
2021-07-27 14:55:00,95.85,95.88,95.82,95.82,9925.0,91.3384,91.367,91.3099,91.3099,9925.0
2021-07-27 15:00:00,95.84,95.86,95.62,95.63,11164.0,91.3289,91.348,91.1193,91.1288,11164.0
2021-07-27 15:05:00,95.61,95.65,95.59,95.65,12682.0,91.1097,91.1479,91.0907,91.1479,12682.0
2021-07-27 15:10:00,95.66,95.77,95.63,95.77,12477.0,91.1574,91.2622,91.1288,91.2622,12477.0
2021-07-27 15:15:00,95.77,95.77,95.71,95.73,7976.0,91.2622,91.2622,91.205,91.2241,7976.0
2021-07-27 15:20:00,95.72,95.78,95.72,95.73,9236.0,91.2146,91.2717,91.2146,91.2241,9236.0
2021-07-27 15:25:00,95.73,95.74,95.69,95.73,15084.0,91.2241,91.2336,91.186,91.2241,15084.0
2021-07-27 15:30:00,95.75,95.75,95.57,95.58,24255.0,91.2431,91.2431,91.0716,91.0811,24255.0
2021-07-27 15:35:00,95.59,95.68,95.46,95.68,22223.0,91.0907,91.1764,90.9668,91.1764,22223.0
2021-07-27 15:40:00,95.67,95.81,95.64,95.8,24004.0,91.1669,91.3003,91.1383,91.2908,24004.0
2021-07-27 15:45:00,95.81,95.89,95.79,95.87,108297.0,91.3003,91.3766,91.2813,91.3575,108297.0
2021-07-27 15:50:00,95.89,96.05,95.89,95.93,69052.0,91.3766,91.529,91.3766,91.4147,69052.0
2021-07-27 15:55:00,95.93,95.94,95.79,95.86,172453.0,91.4147,91.4242,91.2813,91.348,172453.0
2021-07-28 09:30:00,95.88,95.95,95.0,95.34,51074.0,91.367,91.4337,90.5284,90.8524,51074.0
2021-07-28 09:35:00,95.4,95.66,95.33,95.63,11571.0,90.9096,91.1574,90.8429,91.1288,11571.0
2021-07-28 09:40:00,95.61,95.76,95.58,95.73,12495.0,91.1097,91.2527,91.0811,91.2241,12495.0
2021-07-28 09:45:00,95.68,95.72,95.34,95.36,8129.0,91.1764,91.2146,90.8524,90.8715,8129.0
2021-07-28 09:50:00,95.34,95.34,95.15,95.2,11989.0,90.8524,90.8524,90.6714,90.719,11989.0
2021-07-28 09:55:00,95.2,95.28,95.15,95.2,21861.0,90.719,90.7953,90.6714,90.719,21861.0
2021-07-28 10:00:00,95.19,95.25,95.0,95.22,43762.0,90.7095,90.7667,90.5284,90.7381,43762.0
2021-07-28 10:05:00,95.2,95.33,94.77,94.86,59936.0,90.719,90.8429,90.3093,90.395,59936.0
2021-07-28 10:10:00,94.86,94.93,94.69,94.83,34840.0,90.395,90.4617,90.233,90.3665,34840.0
2021-07-28 10:15:00,94.83,94.99,94.75,94.79,41924.0,90.3665,90.5189,90.2902,90.3283,41924.0
2021-07-28 10:20:00,94.8,94.89,94.64,94.69,11983.0,90.3379,90.4236,90.1854,90.233,11983.0
2021-07-28 10:25:00,94.65,94.8,94.65,94.74,10789.0,90.1949,90.3379,90.1949,90.2807,10789.0
2021-07-28 10:30:00,94.76,95.02,94.72,95.02,45486.0,90.2997,90.5475,90.2616,90.5475,45486.0
2021-07-28 10:35:00,95.04,95.21,94.91,94.98,14922.0,90.5666,90.7286,90.4427,90.5094,14922.0
2021-07-28 10:40:00,94.97,94.99,94.88,94.98,7047.0,90.4999,90.5189,90.4141,90.5094,7047.0
2021-07-28 10:45:00,94.98,95.09,94.9,94.9,9859.0,90.5094,90.6142,90.4332,90.4332,9859.0
2021-07-28 10:50:00,94.89,95.0,94.89,94.95,12508.0,90.4236,90.5284,90.4236,90.4808,12508.0
2021-07-28 10:55:00,94.97,95.17,94.97,95.17,16191.0,90.4999,90.6904,90.4999,90.6904,16191.0
2021-07-28 11:00:00,95.18,95.19,95.06,95.14,10166.0,90.7,90.7095,90.5856,90.6619,10166.0
2021-07-28 11:05:00,95.14,95.23,95.06,95.22,31666.0,90.6619,90.7476,90.5856,90.7381,31666.0
2021-07-28 11:10:00,95.22,95.26,95.14,95.25,14152.0,90.7381,90.7762,90.6619,90.7667,14152.0
2021-07-28 11:15:00,95.25,95.43,95.18,95.23,36410.0,90.7667,90.9382,90.7,90.7476,36410.0
2021-07-28 11:20:00,95.23,95.46,95.22,95.34,18493.0,90.7476,90.9668,90.7381,90.8524,18493.0
2021-07-28 11:25:00,95.37,95.56,95.31,95.56,29293.0,90.881,91.0621,90.8239,91.0621,29293.0
2021-07-28 11:30:00,95.52,95.58,95.36,95.43,16739.0,91.024,91.0811,90.8715,90.9382,16739.0
2021-07-28 11:35:00,95.39,95.55,95.39,95.5,8279.0,90.9001,91.0526,90.9001,91.0049,8279.0
2021-07-28 11:40:00,95.49,95.78,95.48,95.72,23773.0,90.9954,91.2717,90.9859,91.2146,23773.0
2021-07-28 11:45:00,95.7,95.77,95.62,95.65,14029.0,91.1955,91.2622,91.1193,91.1479,14029.0
2021-07-28 11:50:00,95.62,95.69,95.53,95.66,13043.0,91.1193,91.186,91.0335,91.1574,13043.0
2021-07-28 11:55:00,95.64,95.68,95.51,95.55,11923.0,91.1383,91.1764,91.0144,91.0526,11923.0
2021-07-28 12:00:00,95.55,95.58,95.46,95.52,14982.0,91.0526,91.0811,90.9668,91.024,14982.0
2021-07-28 12:05:00,95.54,95.61,95.51,95.51,11913.0,91.043,91.1097,91.0144,91.0144,11913.0
2021-07-28 12:10:00,95.53,95.64,95.46,95.62,16079.0,91.0335,91.1383,90.9668,91.1193,16079.0
2021-07-28 12:15:00,95.56,95.56,95.45,95.52,18377.0,91.0621,91.0621,90.9573,91.024,18377.0
2021-07-28 12:20:00,95.5,95.52,95.4,95.5,22966.0,91.0049,91.024,90.9096,91.0049,22966.0
2021-07-28 12:25:00,95.48,95.53,95.45,95.47,14907.0,90.9859,91.0335,90.9573,90.9763,14907.0
2021-07-28 12:30:00,95.49,95.54,95.43,95.45,42047.0,90.9954,91.043,90.9382,90.9573,42047.0
2021-07-28 12:35:00,95.47,95.61,95.45,95.56,16141.0,90.9763,91.1097,90.9573,91.0621,16141.0
2021-07-28 12:40:00,95.57,95.68,95.55,95.67,9743.0,91.0716,91.1764,91.0526,91.1669,9743.0
2021-07-28 12:45:00,95.67,95.69,95.59,95.66,11281.0,91.1669,91.186,91.0907,91.1574,11281.0
2021-07-28 12:50:00,95.64,95.76,95.64,95.73,14757.0,91.1383,91.2527,91.1383,91.2241,14757.0
2021-07-28 12:55:00,95.71,95.73,95.63,95.67,11826.0,91.205,91.2241,91.1288,91.1669,11826.0
2021-07-28 13:00:00,95.66,95.71,95.64,95.67,14228.0,91.1574,91.205,91.1383,91.1669,14228.0
2021-07-28 13:05:00,95.68,95.68,95.6,95.66,14216.0,91.1764,91.1764,91.1002,91.1574,14216.0
2021-07-28 13:10:00,95.66,95.79,95.65,95.79,10358.0,91.1574,91.2813,91.1479,91.2813,10358.0
2021-07-28 13:15:00,95.77,95.84,95.75,95.84,16325.0,91.2622,91.3289,91.2431,91.3289,16325.0
2021-07-28 13:20:00,95.83,95.83,95.78,95.8,16508.0,91.3194,91.3194,91.2717,91.2908,16508.0
2021-07-28 13:25:00,95.8,95.81,95.69,95.73,14635.0,91.2908,91.3003,91.186,91.2241,14635.0
2021-07-28 13:30:00,95.73,95.84,95.68,95.7,17583.0,91.2241,91.3289,91.1764,91.1955,17583.0
2021-07-28 13:35:00,95.72,95.79,95.71,95.76,12505.0,91.2146,91.2813,91.205,91.2527,12505.0
2021-07-28 13:40:00,95.78,95.79,95.61,95.72,21907.0,91.2717,91.2813,91.1097,91.2146,21907.0
2021-07-28 13:45:00,95.71,95.75,95.58,95.58,57236.0,91.205,91.2431,91.0811,91.0811,57236.0
2021-07-28 13:50:00,95.56,95.56,95.41,95.41,16694.0,91.0621,91.0621,90.9192,90.9192,16694.0
2021-07-28 13:55:00,95.41,95.42,95.12,95.14,107513.0,90.9192,90.9287,90.6428,90.6619,107513.0
2021-07-28 14:00:00,95.14,95.31,94.96,95.1,25385.0,90.6619,90.8239,90.4903,90.6237,25385.0
2021-07-28 14:05:00,95.09,95.19,95.07,95.19,13221.0,90.6142,90.7095,90.5952,90.7095,13221.0
2021-07-28 14:10:00,95.19,95.27,95.16,95.25,14774.0,90.7095,90.7857,90.6809,90.7667,14774.0
2021-07-28 14:15:00,95.25,95.42,95.25,95.39,15509.0,90.7667,90.9287,90.7667,90.9001,15509.0
2021-07-28 14:20:00,95.4,95.43,95.35,95.4,11444.0,90.9096,90.9382,90.862,90.9096,11444.0
2021-07-28 14:25:00,95.39,95.45,95.28,95.28,12439.0,90.9001,90.9573,90.7953,90.7953,12439.0
2021-07-28 14:30:00,95.26,95.26,95.15,95.23,24929.0,90.7762,90.7762,90.6714,90.7476,24929.0
2021-07-28 14:35:00,95.23,95.31,95.18,95.21,18537.0,90.7476,90.8239,90.7,90.7286,18537.0
2021-07-28 14:40:00,95.2,95.25,95.15,95.25,18852.0,90.719,90.7667,90.6714,90.7667,18852.0
2021-07-28 14:45:00,95.24,95.28,95.21,95.26,16695.0,90.7572,90.7953,90.7286,90.7762,16695.0
2021-07-28 14:50:00,95.27,95.32,94.85,95.2,78251.0,90.7857,90.8334,90.3855,90.719,78251.0
2021-07-28 14:55:00,95.21,95.23,95.1,95.1,17848.0,90.7286,90.7476,90.6237,90.6237,17848.0
2021-07-28 15:00:00,95.11,95.18,95.05,95.13,29708.0,90.6333,90.7,90.5761,90.6523,29708.0
2021-07-28 15:05:00,95.13,95.15,95.03,95.05,16877.0,90.6523,90.6714,90.557,90.5761,16877.0
2021-07-28 15:10:00,95.06,95.11,95.03,95.06,18346.0,90.5856,90.6333,90.557,90.5856,18346.0
2021-07-28 15:15:00,95.06,95.12,94.96,94.97,36960.0,90.5856,90.6428,90.4903,90.4999,36960.0
2021-07-28 15:20:00,94.96,94.96,94.79,94.86,27110.0,90.4903,90.4903,90.3283,90.395,27110.0
2021-07-28 15:25:00,94.85,94.88,94.51,94.71,56451.0,90.3855,90.4141,90.0615,90.2521,56451.0
2021-07-28 15:30:00,94.71,94.78,94.69,94.75,37091.0,90.2521,90.3188,90.233,90.2902,37091.0
2021-07-28 15:35:00,94.75,94.82,94.63,94.64,36628.0,90.2902,90.3569,90.1759,90.1854,36628.0
2021-07-28 15:40:00,94.63,94.84,94.63,94.84,39736.0,90.1759,90.376,90.1759,90.376,39736.0
2021-07-28 15:45:00,94.84,94.84,94.75,94.75,42600.0,90.376,90.376,90.2902,90.2902,42600.0
2021-07-28 15:50:00,94.76,94.83,94.64,94.7,75496.0,90.2997,90.3665,90.1854,90.2426,75496.0
2021-07-28 15:55:00,94.7,94.72,94.49,94.51,153645.0,90.2426,90.2616,90.0425,90.0615,153645.0
2021-07-29 09:30:00,94.97,95.0,94.72,94.86,28926.0,90.4999,90.5284,90.2616,90.395,28926.0
2021-07-29 09:35:00,94.85,94.95,94.79,94.95,14141.0,90.3855,90.4808,90.3283,90.4808,14141.0
2021-07-29 09:40:00,95.0,95.03,94.87,94.97,48836.0,90.5284,90.557,90.4046,90.4999,48836.0
2021-07-29 09:45:00,94.96,95.1,94.83,95.09,19407.0,90.4903,90.6237,90.3665,90.6142,19407.0
2021-07-29 09:50:00,95.0,95.12,94.97,95.1,3287.0,90.5284,90.6428,90.4999,90.6237,3287.0
2021-07-29 09:55:00,95.1,95.48,95.09,95.41,6240.0,90.6237,90.9859,90.6142,90.9192,6240.0
2021-07-29 10:00:00,95.41,95.43,95.3,95.37,11056.0,90.9192,90.9382,90.8143,90.881,11056.0
2021-07-29 10:05:00,95.39,95.48,95.38,95.41,5895.0,90.9001,90.9859,90.8906,90.9192,5895.0
2021-07-29 10:10:00,95.43,95.57,95.4,95.48,10329.0,90.9382,91.0716,90.9096,90.9859,10329.0
2021-07-29 10:15:00,95.53,95.54,95.42,95.43,8624.0,91.0335,91.043,90.9287,90.9382,8624.0
2021-07-29 10:20:00,95.45,95.49,95.34,95.48,7639.0,90.9573,90.9954,90.8524,90.9859,7639.0
2021-07-29 10:25:00,95.47,95.53,95.42,95.52,5742.0,90.9763,91.0335,90.9287,91.024,5742.0
2021-07-29 10:30:00,95.5,95.57,95.45,95.56,13138.0,91.0049,91.0716,90.9573,91.0621,13138.0
2021-07-29 10:35:00,95.58,95.67,95.5,95.66,10733.0,91.0811,91.1669,91.0049,91.1574,10733.0
2021-07-29 10:40:00,95.66,95.7,95.55,95.58,20175.0,91.1574,91.1955,91.0526,91.0811,20175.0
2021-07-29 10:45:00,95.58,95.8,95.54,95.74,11114.0,91.0811,91.2908,91.043,91.2336,11114.0
2021-07-29 10:50:00,95.74,95.88,95.73,95.74,32651.0,91.2336,91.367,91.2241,91.2336,32651.0
2021-07-29 10:55:00,95.71,95.81,95.68,95.78,6198.0,91.205,91.3003,91.1764,91.2717,6198.0
2021-07-29 11:00:00,95.78,95.86,95.76,95.81,5403.0,91.2717,91.348,91.2527,91.3003,5403.0
2021-07-29 11:05:00,95.8,95.8,95.72,95.74,8855.0,91.2908,91.2908,91.2146,91.2336,8855.0
2021-07-29 11:10:00,95.74,95.86,95.7,95.86,7926.0,91.2336,91.348,91.1955,91.348,7926.0
2021-07-29 11:15:00,95.89,95.94,95.78,95.81,12271.0,91.3766,91.4242,91.2717,91.3003,12271.0
2021-07-29 11:20:00,95.8,95.82,95.67,95.67,7495.0,91.2908,91.3099,91.1669,91.1669,7495.0
2021-07-29 11:25:00,95.69,95.75,95.65,95.72,7621.0,91.186,91.2431,91.1479,91.2146,7621.0
2021-07-29 11:30:00,95.73,95.83,95.73,95.81,6399.0,91.2241,91.3194,91.2241,91.3003,6399.0
2021-07-29 11:35:00,95.79,95.88,95.74,95.82,9112.0,91.2813,91.367,91.2336,91.3099,9112.0
2021-07-29 11:40:00,95.81,95.81,95.72,95.78,5768.0,91.3003,91.3003,91.2146,91.2717,5768.0
2021-07-29 11:45:00,95.77,95.78,95.71,95.73,4607.0,91.2622,91.2717,91.205,91.2241,4607.0
2021-07-29 11:50:00,95.74,95.8,95.69,95.78,7300.0,91.2336,91.2908,91.186,91.2717,7300.0
2021-07-29 11:55:00,95.8,95.88,95.79,95.79,5962.0,91.2908,91.367,91.2813,91.2813,5962.0
2021-07-29 12:00:00,95.78,95.83,95.74,95.81,6937.0,91.2717,91.3194,91.2336,91.3003,6937.0
2021-07-29 12:05:00,95.8,95.86,95.78,95.78,6056.0,91.2908,91.348,91.2717,91.2717,6056.0
2021-07-29 12:10:00,95.75,95.89,95.75,95.89,5974.0,91.2431,91.3766,91.2431,91.3766,5974.0
2021-07-29 12:15:00,95.88,95.89,95.79,95.85,6508.0,91.367,91.3766,91.2813,91.3384,6508.0
2021-07-29 12:20:00,95.85,95.86,95.75,95.81,12288.0,91.3384,91.348,91.2431,91.3003,12288.0
2021-07-29 12:25:00,95.83,95.91,95.82,95.9,5768.0,91.3194,91.3956,91.3099,91.3861,5768.0
2021-07-29 12:30:00,95.88,95.93,95.87,95.91,4871.0,91.367,91.4147,91.3575,91.3956,4871.0
2021-07-29 12:35:00,95.9,95.93,95.87,95.89,7173.0,91.3861,91.4147,91.3575,91.3766,7173.0
2021-07-29 12:40:00,95.9,95.92,95.84,95.89,5795.0,91.3861,91.4051,91.3289,91.3766,5795.0
2021-07-29 12:45:00,95.9,95.91,95.78,95.83,11892.0,91.3861,91.3956,91.2717,91.3194,11892.0
2021-07-29 12:50:00,95.83,95.83,95.78,95.82,6324.0,91.3194,91.3194,91.2717,91.3099,6324.0
2021-07-29 12:55:00,95.81,95.87,95.8,95.83,6052.0,91.3003,91.3575,91.2908,91.3194,6052.0
2021-07-29 13:00:00,95.82,95.85,95.77,95.85,6387.0,91.3099,91.3384,91.2622,91.3384,6387.0
2021-07-29 13:05:00,95.84,95.96,95.84,95.94,7332.0,91.3289,91.4433,91.3289,91.4242,7332.0
2021-07-29 13:10:00,95.93,95.98,95.9,95.94,8710.0,91.4147,91.4623,91.3861,91.4242,8710.0
2021-07-29 13:15:00,95.94,95.97,95.91,95.95,5922.0,91.4242,91.4528,91.3956,91.4337,5922.0
2021-07-29 13:20:00,95.96,96.04,95.93,96.04,9174.0,91.4433,91.5195,91.4147,91.5195,9174.0
2021-07-29 13:25:00,96.03,96.04,95.94,95.94,8127.0,91.51,91.5195,91.4242,91.4242,8127.0
2021-07-29 13:30:00,95.92,96.05,95.92,96.04,13745.0,91.4051,91.529,91.4051,91.5195,13745.0
2021-07-29 13:35:00,96.04,96.05,95.95,95.98,6006.0,91.5195,91.529,91.4337,91.4623,6006.0
2021-07-29 13:40:00,95.99,96.03,95.92,96.03,7466.0,91.4719,91.51,91.4051,91.51,7466.0
2021-07-29 13:45:00,96.04,96.06,96.0,96.02,12060.0,91.5195,91.5386,91.4814,91.5004,12060.0
2021-07-29 13:50:00,96.02,96.05,95.99,96.04,9497.0,91.5004,91.529,91.4719,91.5195,9497.0
2021-07-29 13:55:00,96.04,96.09,96.0,96.02,11750.0,91.5195,91.5671,91.4814,91.5004,11750.0
2021-07-29 14:00:00,96.02,96.05,95.96,95.96,8265.0,91.5004,91.529,91.4433,91.4433,8265.0
2021-07-29 14:05:00,95.96,95.98,95.92,95.93,6227.0,91.4433,91.4623,91.4051,91.4147,6227.0
2021-07-29 14:10:00,95.94,96.04,95.91,96.03,13858.0,91.4242,91.5195,91.3956,91.51,13858.0
2021-07-29 14:15:00,96.02,96.05,95.95,96.03,18602.0,91.5004,91.529,91.4337,91.51,18602.0
2021-07-29 14:20:00,96.04,96.09,95.96,95.96,12191.0,91.5195,91.5671,91.4433,91.4433,12191.0
2021-07-29 14:25:00,95.92,95.95,95.83,95.89,12503.0,91.4051,91.4337,91.3194,91.3766,12503.0
2021-07-29 14:30:00,95.9,95.96,95.89,95.95,6117.0,91.3861,91.4433,91.3766,91.4337,6117.0
2021-07-29 14:35:00,95.94,96.02,95.85,95.97,18781.0,91.4242,91.5004,91.3384,91.4528,18781.0
2021-07-29 14:40:00,95.98,96.0,95.84,95.89,17262.0,91.4623,91.4814,91.3289,91.3766,17262.0
2021-07-29 14:45:00,95.85,95.96,95.82,95.95,14601.0,91.3384,91.4433,91.3099,91.4337,14601.0
2021-07-29 14:50:00,95.94,95.97,95.8,95.83,16343.0,91.4242,91.4528,91.2908,91.3194,16343.0
2021-07-29 14:55:00,95.83,95.83,95.66,95.69,16881.0,91.3194,91.3194,91.1574,91.186,16881.0
2021-07-29 15:00:00,95.69,95.77,95.67,95.76,18962.0,91.186,91.2622,91.1669,91.2527,18962.0
2021-07-29 15:05:00,95.77,95.82,95.76,95.82,14712.0,91.2622,91.3099,91.2527,91.3099,14712.0
2021-07-29 15:10:00,95.82,95.82,95.73,95.73,14693.0,91.3099,91.3099,91.2241,91.2241,14693.0
2021-07-29 15:15:00,95.73,95.78,95.66,95.77,25700.0,91.2241,91.2717,91.1574,91.2622,25700.0
2021-07-29 15:20:00,95.76,95.79,95.72,95.78,17237.0,91.2527,91.2813,91.2146,91.2717,17237.0
2021-07-29 15:25:00,95.78,95.91,95.76,95.81,21481.0,91.2717,91.3956,91.2527,91.3003,21481.0
2021-07-29 15:30:00,95.82,95.83,95.64,95.81,31159.0,91.3099,91.3194,91.1383,91.3003,31159.0
2021-07-29 15:35:00,95.81,95.86,95.78,95.81,30847.0,91.3003,91.348,91.2717,91.3003,30847.0
2021-07-29 15:40:00,95.83,95.86,95.76,95.84,41990.0,91.3194,91.348,91.2527,91.3289,41990.0
2021-07-29 15:45:00,95.84,95.85,95.72,95.78,44188.0,91.3289,91.3384,91.2146,91.2717,44188.0
2021-07-29 15:50:00,95.77,95.85,95.67,95.76,73976.0,91.2622,91.3384,91.1669,91.2527,73976.0
2021-07-29 15:55:00,95.74,95.78,95.61,95.76,191301.0,91.2336,91.2717,91.1097,91.2527,191301.0
2021-07-30 09:30:00,95.66,95.68,95.18,95.19,49103.0,91.1574,91.1764,90.7,90.7095,49103.0
2021-07-30 09:35:00,95.19,95.55,95.06,95.53,12779.0,90.7095,91.0526,90.5856,91.0335,12779.0
2021-07-30 09:40:00,95.52,95.68,95.42,95.43,45215.0,91.024,91.1764,90.9287,90.9382,45215.0
2021-07-30 09:45:00,95.41,95.51,95.15,95.42,10840.0,90.9192,91.0144,90.6714,90.9287,10840.0
2021-07-30 09:50:00,95.45,95.59,95.38,95.58,12847.0,90.9573,91.0907,90.8906,91.0811,12847.0
2021-07-30 09:55:00,95.58,95.66,95.48,95.48,14241.0,91.0811,91.1574,90.9859,90.9859,14241.0
2021-07-30 10:00:00,95.51,95.51,95.28,95.3,13959.0,91.0144,91.0144,90.7953,90.8143,13959.0
2021-07-30 10:05:00,95.28,95.45,95.26,95.35,12038.0,90.7953,90.9573,90.7762,90.862,12038.0
2021-07-30 10:10:00,95.35,95.48,95.26,95.48,8630.0,90.862,90.9859,90.7762,90.9859,8630.0
2021-07-30 10:15:00,95.48,95.7,95.47,95.61,70102.0,90.9859,91.1955,90.9763,91.1097,70102.0
2021-07-30 10:20:00,95.64,96.01,95.56,95.96,34430.0,91.1383,91.4909,91.0621,91.4433,34430.0
2021-07-30 10:25:00,95.93,95.94,95.44,95.48,12953.0,91.4147,91.4242,90.9477,90.9859,12953.0
2021-07-30 10:30:00,95.46,95.62,95.4,95.56,29735.0,90.9668,91.1193,90.9096,91.0621,29735.0
2021-07-30 10:35:00,95.52,95.67,95.44,95.57,7742.0,91.024,91.1669,90.9477,91.0716,7742.0
2021-07-30 10:40:00,95.59,95.69,95.53,95.66,25370.0,91.0907,91.186,91.0335,91.1574,25370.0
2021-07-30 10:45:00,95.64,95.71,95.57,95.67,14231.0,91.1383,91.205,91.0716,91.1669,14231.0
2021-07-30 10:50:00,95.65,95.71,95.49,95.5,6012.0,91.1479,91.205,90.9954,91.0049,6012.0
2021-07-30 10:55:00,95.5,95.5,95.43,95.45,8160.0,91.0049,91.0049,90.9382,90.9573,8160.0
2021-07-30 11:00:00,95.47,95.55,95.41,95.46,12372.0,90.9763,91.0526,90.9192,90.9668,12372.0
2021-07-30 11:05:00,95.45,95.63,95.44,95.62,12700.0,90.9573,91.1288,90.9477,91.1193,12700.0
2021-07-30 11:10:00,95.61,95.82,95.6,95.77,12218.0,91.1097,91.3099,91.1002,91.2622,12218.0
2021-07-30 11:15:00,95.79,95.86,95.7,95.73,17005.0,91.2813,91.348,91.1955,91.2241,17005.0
2021-07-30 11:20:00,95.72,95.73,95.62,95.71,14828.0,91.2146,91.2241,91.1193,91.205,14828.0
2021-07-30 11:25:00,95.68,95.72,95.54,95.62,12800.0,91.1764,91.2146,91.043,91.1193,12800.0
2021-07-30 11:30:00,95.59,95.65,95.44,95.47,14070.0,91.0907,91.1479,90.9477,90.9763,14070.0
2021-07-30 11:35:00,95.47,95.61,95.47,95.53,6893.0,90.9763,91.1097,90.9763,91.0335,6893.0
2021-07-30 11:40:00,95.53,95.56,95.49,95.5,8895.0,91.0335,91.0621,90.9954,91.0049,8895.0
2021-07-30 11:45:00,95.51,95.54,95.44,95.48,6821.0,91.0144,91.043,90.9477,90.9859,6821.0
2021-07-30 11:50:00,95.48,95.49,95.4,95.42,23250.0,90.9859,90.9954,90.9096,90.9287,23250.0
2021-07-30 11:55:00,95.43,95.47,95.37,95.41,10637.0,90.9382,90.9763,90.881,90.9192,10637.0
2021-07-30 12:00:00,95.4,95.4,95.28,95.28,4894.0,90.9096,90.9096,90.7953,90.7953,4894.0
2021-07-30 12:05:00,95.28,95.36,95.24,95.36,5528.0,90.7953,90.8715,90.7572,90.8715,5528.0
2021-07-30 12:10:00,95.39,95.42,95.33,95.38,6759.0,90.9001,90.9287,90.8429,90.8906,6759.0
2021-07-30 12:15:00,95.34,95.39,95.29,95.38,10235.0,90.8524,90.9001,90.8048,90.8906,10235.0
2021-07-30 12:20:00,95.38,95.47,95.37,95.45,6364.0,90.8906,90.9763,90.881,90.9573,6364.0
2021-07-30 12:25:00,95.46,95.46,95.36,95.39,8194.0,90.9668,90.9668,90.8715,90.9001,8194.0
2021-07-30 12:30:00,95.39,95.45,95.37,95.43,10744.0,90.9001,90.9573,90.881,90.9382,10744.0
2021-07-30 12:35:00,95.43,95.46,95.41,95.43,6338.0,90.9382,90.9668,90.9192,90.9382,6338.0
2021-07-30 12:40:00,95.46,95.56,95.46,95.51,14439.0,90.9668,91.0621,90.9668,91.0144,14439.0
2021-07-30 12:45:00,95.5,95.53,95.48,95.49,5471.0,91.0049,91.0335,90.9859,90.9954,5471.0
2021-07-30 12:50:00,95.47,95.57,95.46,95.54,7132.0,90.9763,91.0716,90.9668,91.043,7132.0
2021-07-30 12:55:00,95.55,95.57,95.48,95.53,11028.0,91.0526,91.0716,90.9859,91.0335,11028.0
2021-07-30 13:00:00,95.52,95.55,95.45,95.45,8660.0,91.024,91.0526,90.9573,90.9573,8660.0
2021-07-30 13:05:00,95.45,95.45,95.32,95.38,8760.0,90.9573,90.9573,90.8334,90.8906,8760.0
2021-07-30 13:10:00,95.4,95.45,95.36,95.38,7351.0,90.9096,90.9573,90.8715,90.8906,7351.0
2021-07-30 13:15:00,95.38,95.47,95.38,95.4,5520.0,90.8906,90.9763,90.8906,90.9096,5520.0
2021-07-30 13:20:00,95.39,95.46,95.35,95.41,7586.0,90.9001,90.9668,90.862,90.9192,7586.0
2021-07-30 13:25:00,95.39,95.4,95.31,95.33,6544.0,90.9001,90.9096,90.8239,90.8429,6544.0
2021-07-30 13:30:00,95.32,95.45,95.31,95.43,6467.0,90.8334,90.9573,90.8239,90.9382,6467.0
2021-07-30 13:35:00,95.44,95.46,95.4,95.44,5956.0,90.9477,90.9668,90.9096,90.9477,5956.0
2021-07-30 13:40:00,95.44,95.45,95.36,95.36,13517.0,90.9477,90.9573,90.8715,90.8715,13517.0
2021-07-30 13:45:00,95.36,95.36,95.27,95.33,17306.0,90.8715,90.8715,90.7857,90.8429,17306.0
2021-07-30 13:50:00,95.33,95.36,95.29,95.29,15057.0,90.8429,90.8715,90.8048,90.8048,15057.0
2021-07-30 13:55:00,95.29,95.38,95.29,95.35,9061.0,90.8048,90.8906,90.8048,90.862,9061.0
2021-07-30 14:00:00,95.34,95.35,95.21,95.22,10169.0,90.8524,90.862,90.7286,90.7381,10169.0
2021-07-30 14:05:00,95.22,95.22,95.14,95.15,9096.0,90.7381,90.7381,90.6619,90.6714,9096.0
2021-07-30 14:10:00,95.14,95.19,95.12,95.15,19237.0,90.6619,90.7095,90.6428,90.6714,19237.0
2021-07-30 14:15:00,95.14,95.17,95.06,95.08,17499.0,90.6619,90.6904,90.5856,90.6047,17499.0
2021-07-30 14:20:00,95.09,95.13,95.0,95.01,19719.0,90.6142,90.6523,90.5284,90.538,19719.0
2021-07-30 14:25:00,95.01,95.01,94.89,94.93,13602.0,90.538,90.538,90.4236,90.4617,13602.0
2021-07-30 14:30:00,94.92,94.95,94.88,94.92,12032.0,90.4522,90.4808,90.4141,90.4522,12032.0
2021-07-30 14:35:00,94.94,94.98,94.88,94.9,13582.0,90.4713,90.5094,90.4141,90.4332,13582.0
2021-07-30 14:40:00,94.9,94.94,94.87,94.91,6425.0,90.4332,90.4713,90.4046,90.4427,6425.0
2021-07-30 14:45:00,94.9,94.9,94.86,94.9,12873.0,90.4332,90.4332,90.395,90.4332,12873.0
2021-07-30 14:50:00,94.89,94.92,94.85,94.88,13640.0,90.4236,90.4522,90.3855,90.4141,13640.0
2021-07-30 14:55:00,94.87,94.96,94.86,94.96,14048.0,90.4046,90.4903,90.395,90.4903,14048.0
2021-07-30 15:00:00,94.96,94.99,94.95,94.98,11193.0,90.4903,90.5189,90.4808,90.5094,11193.0
2021-07-30 15:05:00,94.97,95.05,94.94,95.05,10781.0,90.4999,90.5761,90.4713,90.5761,10781.0
2021-07-30 15:10:00,95.06,95.13,95.06,95.11,8488.0,90.5856,90.6523,90.5856,90.6333,8488.0
2021-07-30 15:15:00,95.11,95.16,95.05,95.09,14770.0,90.6333,90.6809,90.5761,90.6142,14770.0
2021-07-30 15:20:00,95.09,95.14,95.0,95.07,20687.0,90.6142,90.6619,90.5284,90.5952,20687.0
2021-07-30 15:25:00,95.06,95.22,95.06,95.15,13839.0,90.5856,90.7381,90.5856,90.6714,13839.0
2021-07-30 15:30:00,95.15,95.2,95.08,95.19,23235.0,90.6714,90.719,90.6047,90.7095,23235.0
2021-07-30 15:35:00,95.19,95.2,95.1,95.13,29073.0,90.7095,90.719,90.6237,90.6523,29073.0
2021-07-30 15:40:00,95.13,95.15,95.05,95.06,52105.0,90.6523,90.6714,90.5761,90.5856,52105.0
2021-07-30 15:45:00,95.04,95.13,95.03,95.07,33835.0,90.5666,90.6523,90.557,90.5952,33835.0
2021-07-30 15:50:00,95.06,95.12,94.97,95.05,72212.0,90.5856,90.6428,90.4999,90.5761,72212.0
2021-07-30 15:55:00,95.04,95.17,95.01,95.17,220879.0,90.5666,90.6904,90.538,90.6904,220879.0
2021-08-02 09:30:00,95.64,96.08,95.36,96.08,43789.0,91.1383,91.5576,90.8715,91.5576,43789.0
2021-08-02 09:35:00,96.1,96.16,95.89,95.94,15913.0,91.5767,91.6338,91.3766,91.4242,15913.0
2021-08-02 09:40:00,95.99,96.12,95.89,95.99,20267.0,91.4719,91.5957,91.3766,91.4719,20267.0
2021-08-02 09:45:00,96.06,96.1,95.9,96.05,24700.0,91.5386,91.5767,91.3861,91.529,24700.0
2021-08-02 09:50:00,96.03,96.1,95.78,95.78,7882.0,91.51,91.5767,91.2717,91.2717,7882.0
2021-08-02 09:55:00,95.73,95.75,95.6,95.63,7257.0,91.2241,91.2431,91.1002,91.1288,7257.0
2021-08-02 10:00:00,95.58,95.71,95.55,95.7,11940.0,91.0811,91.205,91.0526,91.1955,11940.0
2021-08-02 10:05:00,95.71,95.95,95.71,95.91,7106.0,91.205,91.4337,91.205,91.3956,7106.0
2021-08-02 10:10:00,95.91,95.94,95.8,95.89,4347.0,91.3956,91.4242,91.2908,91.3766,4347.0
2021-08-02 10:15:00,95.96,95.97,95.88,95.88,1937.0,91.4433,91.4528,91.367,91.367,1937.0
2021-08-02 10:20:00,95.89,95.95,95.84,95.92,4324.0,91.3766,91.4337,91.3289,91.4051,4324.0
2021-08-02 10:25:00,95.9,95.93,95.8,95.8,7742.0,91.3861,91.4147,91.2908,91.2908,7742.0
2021-08-02 10:30:00,95.82,95.91,95.82,95.84,2297.0,91.3099,91.3956,91.3099,91.3289,2297.0
2021-08-02 10:35:00,95.88,95.95,95.86,95.95,6345.0,91.367,91.4337,91.348,91.4337,6345.0
2021-08-02 10:40:00,95.96,96.11,95.94,96.05,12758.0,91.4433,91.5862,91.4242,91.529,12758.0
2021-08-02 10:45:00,96.06,96.06,95.98,96.04,7204.0,91.5386,91.5386,91.4623,91.5195,7204.0
2021-08-02 10:50:00,95.98,96.01,95.93,95.94,4939.0,91.4623,91.4909,91.4147,91.4242,4939.0
2021-08-02 10:55:00,95.9,95.95,95.76,95.76,6175.0,91.3861,91.4337,91.2527,91.2527,6175.0
2021-08-02 11:00:00,95.76,95.97,95.76,95.97,8407.0,91.2527,91.4528,91.2527,91.4528,8407.0
2021-08-02 11:05:00,96.02,96.18,96.01,96.17,13812.0,91.5004,91.6529,91.4909,91.6434,13812.0
2021-08-02 11:10:00,96.18,96.24,96.01,96.01,10196.0,91.6529,91.7101,91.4909,91.4909,10196.0
2021-08-02 11:15:00,96.0,96.04,95.94,96.04,10994.0,91.4814,91.5195,91.4242,91.5195,10994.0
2021-08-02 11:20:00,96.03,96.15,95.99,96.11,16971.0,91.51,91.6243,91.4719,91.5862,16971.0
2021-08-02 11:25:00,96.11,96.17,95.99,96.01,14235.0,91.5862,91.6434,91.4719,91.4909,14235.0
2021-08-02 11:30:00,95.99,96.11,95.99,96.1,10328.0,91.4719,91.5862,91.4719,91.5767,10328.0
2021-08-02 11:35:00,96.09,96.1,95.91,95.93,8320.0,91.5671,91.5767,91.3956,91.4147,8320.0
2021-08-02 11:40:00,95.91,95.94,95.88,95.89,5540.0,91.3956,91.4242,91.367,91.3766,5540.0
2021-08-02 11:45:00,95.9,95.9,95.77,95.78,4696.0,91.3861,91.3861,91.2622,91.2717,4696.0
2021-08-02 11:50:00,95.8,95.82,95.74,95.79,7820.0,91.2908,91.3099,91.2336,91.2813,7820.0
2021-08-02 11:55:00,95.8,95.81,95.69,95.73,13772.0,91.2908,91.3003,91.186,91.2241,13772.0
2021-08-02 12:00:00,95.72,95.76,95.56,95.56,12659.0,91.2146,91.2527,91.0621,91.0621,12659.0
2021-08-02 12:05:00,95.56,95.57,95.48,95.5,8635.0,91.0621,91.0716,90.9859,91.0049,8635.0
2021-08-02 12:10:00,95.51,95.52,95.39,95.43,8357.0,91.0144,91.024,90.9001,90.9382,8357.0
2021-08-02 12:15:00,95.43,95.45,95.4,95.41,6054.0,90.9382,90.9573,90.9096,90.9192,6054.0
2021-08-02 12:20:00,95.4,95.44,95.35,95.41,12290.0,90.9096,90.9477,90.862,90.9192,12290.0
2021-08-02 12:25:00,95.41,95.48,95.38,95.47,13820.0,90.9192,90.9859,90.8906,90.9763,13820.0
2021-08-02 12:30:00,95.47,95.63,95.43,95.58,13235.0,90.9763,91.1288,90.9382,91.0811,13235.0
2021-08-02 12:35:00,95.6,95.64,95.54,95.56,12463.0,91.1002,91.1383,91.043,91.0621,12463.0
2021-08-02 12:40:00,95.55,95.58,95.49,95.58,8292.0,91.0526,91.0811,90.9954,91.0811,8292.0
2021-08-02 12:45:00,95.56,95.58,95.51,95.55,7088.0,91.0621,91.0811,91.0144,91.0526,7088.0
2021-08-02 12:50:00,95.56,95.59,95.52,95.55,7738.0,91.0621,91.0907,91.024,91.0526,7738.0
2021-08-02 12:55:00,95.53,95.58,95.53,95.57,3519.0,91.0335,91.0811,91.0335,91.0716,3519.0
2021-08-02 13:00:00,95.57,95.6,95.54,95.55,4598.0,91.0716,91.1002,91.043,91.0526,4598.0
2021-08-02 13:05:00,95.56,95.66,95.55,95.63,5811.0,91.0621,91.1574,91.0526,91.1288,5811.0
2021-08-02 13:10:00,95.6,95.67,95.59,95.61,6593.0,91.1002,91.1669,91.0907,91.1097,6593.0
2021-08-02 13:15:00,95.6,95.61,95.53,95.54,10566.0,91.1002,91.1097,91.0335,91.043,10566.0
2021-08-02 13:20:00,95.54,95.58,95.52,95.58,8616.0,91.043,91.0811,91.024,91.0811,8616.0
2021-08-02 13:25:00,95.57,95.58,95.46,95.55,9986.0,91.0716,91.0811,90.9668,91.0526,9986.0
2021-08-02 13:30:00,95.54,95.55,95.46,95.48,6725.0,91.043,91.0526,90.9668,90.9859,6725.0
2021-08-02 13:35:00,95.48,95.48,95.38,95.38,4952.0,90.9859,90.9859,90.8906,90.8906,4952.0
2021-08-02 13:40:00,95.37,95.44,95.36,95.42,6540.0,90.881,90.9477,90.8715,90.9287,6540.0
2021-08-02 13:45:00,95.41,95.43,95.38,95.4,11715.0,90.9192,90.9382,90.8906,90.9096,11715.0
2021-08-02 13:50:00,95.39,95.42,95.35,95.38,5687.0,90.9001,90.9287,90.862,90.8906,5687.0
2021-08-02 13:55:00,95.4,95.44,95.38,95.38,13538.0,90.9096,90.9477,90.8906,90.8906,13538.0
2021-08-02 14:00:00,95.38,95.42,95.31,95.38,10933.0,90.8906,90.9287,90.8239,90.8906,10933.0
2021-08-02 14:05:00,95.38,95.41,95.32,95.33,9908.0,90.8906,90.9192,90.8334,90.8429,9908.0
2021-08-02 14:10:00,95.32,95.47,95.32,95.45,10843.0,90.8334,90.9763,90.8334,90.9573,10843.0
2021-08-02 14:15:00,95.45,95.47,95.42,95.45,12359.0,90.9573,90.9763,90.9287,90.9573,12359.0
2021-08-02 14:20:00,95.45,95.45,95.27,95.32,32887.0,90.9573,90.9573,90.7857,90.8334,32887.0
2021-08-02 14:25:00,95.3,95.35,95.28,95.33,7262.0,90.8143,90.862,90.7953,90.8429,7262.0
2021-08-02 14:30:00,95.32,95.38,95.29,95.38,7458.0,90.8334,90.8906,90.8048,90.8906,7458.0
2021-08-02 14:35:00,95.38,95.4,95.35,95.4,8442.0,90.8906,90.9096,90.862,90.9096,8442.0
2021-08-02 14:40:00,95.4,95.43,95.37,95.38,4182.0,90.9096,90.9382,90.881,90.8906,4182.0
2021-08-02 14:45:00,95.39,95.39,95.32,95.32,6695.0,90.9001,90.9001,90.8334,90.8334,6695.0
2021-08-02 14:50:00,95.31,95.37,95.3,95.33,13240.0,90.8239,90.881,90.8143,90.8429,13240.0
2021-08-02 14:55:00,95.34,95.45,95.32,95.42,9361.0,90.8524,90.9573,90.8334,90.9287,9361.0
2021-08-02 15:00:00,95.39,95.4,95.36,95.37,6102.0,90.9001,90.9096,90.8715,90.881,6102.0
2021-08-02 15:05:00,95.36,95.37,95.3,95.33,8579.0,90.8715,90.881,90.8143,90.8429,8579.0
2021-08-02 15:10:00,95.33,95.35,95.27,95.3,8948.0,90.8429,90.862,90.7857,90.8143,8948.0
2021-08-02 15:15:00,95.31,95.36,95.29,95.36,9721.0,90.8239,90.8715,90.8048,90.8715,9721.0
2021-08-02 15:20:00,95.35,95.4,95.34,95.36,10842.0,90.862,90.9096,90.8524,90.8715,10842.0
2021-08-02 15:25:00,95.36,95.38,95.32,95.38,11854.0,90.8715,90.8906,90.8334,90.8906,11854.0
2021-08-02 15:30:00,95.38,95.41,95.28,95.4,20282.0,90.8906,90.9192,90.7953,90.9096,20282.0
2021-08-02 15:35:00,95.4,95.41,95.33,95.35,17743.0,90.9096,90.9192,90.8429,90.862,17743.0
2021-08-02 15:40:00,95.35,95.37,95.3,95.32,24268.0,90.862,90.881,90.8143,90.8334,24268.0
2021-08-02 15:45:00,95.31,95.33,95.22,95.22,29630.0,90.8239,90.8429,90.7381,90.7381,29630.0
2021-08-02 15:50:00,95.18,95.27,95.06,95.08,45477.0,90.7,90.7857,90.5856,90.6047,45477.0
2021-08-02 15:55:00,95.08,95.08,94.94,95.03,92990.0,90.6047,90.6047,90.4713,90.557,92990.0
2021-08-03 09:30:00,95.52,95.54,95.19,95.42,23956.0,91.024,91.043,90.7095,90.9287,23956.0
2021-08-03 09:35:00,95.5,95.5,95.06,95.17,27917.0,91.0049,91.0049,90.5856,90.6904,27917.0
2021-08-03 09:40:00,95.14,95.34,95.07,95.27,22806.0,90.6619,90.8524,90.5952,90.7857,22806.0
2021-08-03 09:45:00,95.25,95.26,95.01,95.08,26503.0,90.7667,90.7762,90.538,90.6047,26503.0
2021-08-03 09:50:00,95.1,95.4,95.09,95.34,22181.0,90.6237,90.9096,90.6142,90.8524,22181.0
2021-08-03 09:55:00,95.33,95.51,95.2,95.5,11923.0,90.8429,91.0144,90.719,91.0049,11923.0
2021-08-03 10:00:00,95.49,95.8,95.49,95.68,14259.0,90.9954,91.2908,90.9954,91.1764,14259.0
2021-08-03 10:05:00,95.7,95.86,95.63,95.86,12880.0,91.1955,91.348,91.1288,91.348,12880.0
2021-08-03 10:10:00,95.86,95.86,95.64,95.65,10997.0,91.348,91.348,91.1383,91.1479,10997.0
2021-08-03 10:15:00,95.64,95.85,95.64,95.84,9638.0,91.1383,91.3384,91.1383,91.3289,9638.0
2021-08-03 10:20:00,95.82,96.13,95.81,96.13,12721.0,91.3099,91.6053,91.3003,91.6053,12721.0
2021-08-03 10:25:00,96.11,96.16,95.87,95.92,78524.0,91.5862,91.6338,91.3575,91.4051,78524.0
2021-08-03 10:30:00,95.92,96.01,95.88,95.98,30597.0,91.4051,91.4909,91.367,91.4623,30597.0
2021-08-03 10:35:00,95.98,96.0,95.92,95.92,24385.0,91.4623,91.4814,91.4051,91.4051,24385.0
2021-08-03 10:40:00,95.93,96.06,95.92,96.03,30816.0,91.4147,91.5386,91.4051,91.51,30816.0
2021-08-03 10:45:00,96.04,96.07,95.93,95.95,44835.0,91.5195,91.5481,91.4147,91.4337,44835.0
2021-08-03 10:50:00,95.96,96.37,95.95,96.36,28882.0,91.4433,91.834,91.4337,91.8244,28882.0
2021-08-03 10:55:00,96.36,96.44,96.29,96.32,21771.0,91.8244,91.9007,91.7577,91.7863,21771.0
2021-08-03 11:00:00,96.32,96.4,96.2,96.28,10704.0,91.7863,91.8626,91.672,91.7482,10704.0
2021-08-03 11:05:00,96.29,96.35,96.23,96.27,11239.0,91.7577,91.8149,91.7006,91.7387,11239.0
2021-08-03 11:10:00,96.31,96.37,96.25,96.31,12645.0,91.7768,91.834,91.7196,91.7768,12645.0
2021-08-03 11:15:00,96.3,96.35,96.23,96.23,7406.0,91.7673,91.8149,91.7006,91.7006,7406.0
2021-08-03 11:20:00,96.23,96.38,96.18,96.35,11372.0,91.7006,91.8435,91.6529,91.8149,11372.0
2021-08-03 11:25:00,96.33,96.52,96.31,96.46,12702.0,91.7958,91.9769,91.7768,91.9197,12702.0
2021-08-03 11:30:00,96.46,96.6,96.41,96.5,26177.0,91.9197,92.0531,91.8721,91.9578,26177.0
2021-08-03 11:35:00,96.52,96.55,96.41,96.53,10676.0,91.9769,92.0055,91.8721,91.9864,10676.0
2021-08-03 11:40:00,96.54,96.71,96.54,96.69,10803.0,91.996,92.158,91.996,92.1389,10803.0
2021-08-03 11:45:00,96.67,96.75,96.6,96.65,20979.0,92.1198,92.1961,92.0531,92.1008,20979.0
2021-08-03 11:50:00,96.65,96.7,96.63,96.7,7513.0,92.1008,92.1484,92.0817,92.1484,7513.0
2021-08-03 11:55:00,96.7,96.72,96.54,96.54,12637.0,92.1484,92.1675,91.996,91.996,12637.0
2021-08-03 12:00:00,96.54,96.54,96.4,96.45,6192.0,91.996,91.996,91.8626,91.9102,6192.0
2021-08-03 12:05:00,96.45,96.48,96.39,96.41,11070.0,91.9102,91.9388,91.853,91.8721,11070.0
2021-08-03 12:10:00,96.41,96.41,96.34,96.37,7774.0,91.8721,91.8721,91.8054,91.834,7774.0
2021-08-03 12:15:00,96.33,96.33,96.13,96.13,12754.0,91.7958,91.7958,91.6053,91.6053,12754.0
2021-08-03 12:20:00,96.14,96.16,96.06,96.09,10414.0,91.6148,91.6338,91.5386,91.5671,10414.0
2021-08-03 12:25:00,96.08,96.13,96.04,96.09,5016.0,91.5576,91.6053,91.5195,91.5671,5016.0
2021-08-03 12:30:00,96.09,96.18,96.08,96.18,4811.0,91.5671,91.6529,91.5576,91.6529,4811.0
2021-08-03 12:35:00,96.17,96.3,96.17,96.3,4339.0,91.6434,91.7673,91.6434,91.7673,4339.0
2021-08-03 12:40:00,96.29,96.35,96.27,96.27,6459.0,91.7577,91.8149,91.7387,91.7387,6459.0
2021-08-03 12:45:00,96.26,96.28,96.11,96.12,3543.0,91.7291,91.7482,91.5862,91.5957,3543.0
2021-08-03 12:50:00,96.13,96.18,96.11,96.14,5617.0,91.6053,91.6529,91.5862,91.6148,5617.0
2021-08-03 12:55:00,96.15,96.2,96.15,96.19,4936.0,91.6243,91.672,91.6243,91.6624,4936.0
2021-08-03 13:00:00,96.21,96.3,96.15,96.23,10531.0,91.6815,91.7673,91.6243,91.7006,10531.0
2021-08-03 13:05:00,96.24,96.39,96.22,96.38,7711.0,91.7101,91.853,91.691,91.8435,7711.0
2021-08-03 13:10:00,96.37,96.44,96.34,96.44,8786.0,91.834,91.9007,91.8054,91.9007,8786.0
2021-08-03 13:15:00,96.43,96.54,96.4,96.54,19653.0,91.8911,91.996,91.8626,91.996,19653.0
2021-08-03 13:20:00,96.56,96.62,96.51,96.57,17794.0,92.015,92.0722,91.9674,92.0246,17794.0
2021-08-03 13:25:00,96.58,96.58,96.36,96.36,10954.0,92.0341,92.0341,91.8244,91.8244,10954.0
2021-08-03 13:30:00,96.41,96.43,96.34,96.39,7747.0,91.8721,91.8911,91.8054,91.853,7747.0
2021-08-03 13:35:00,96.39,96.43,96.35,96.39,6678.0,91.853,91.8911,91.8149,91.853,6678.0
2021-08-03 13:40:00,96.37,96.48,96.37,96.46,9128.0,91.834,91.9388,91.834,91.9197,9128.0
2021-08-03 13:45:00,96.47,96.5,96.4,96.5,9455.0,91.9293,91.9578,91.8626,91.9578,9455.0
2021-08-03 13:50:00,96.5,96.53,96.44,96.52,9755.0,91.9578,91.9864,91.9007,91.9769,9755.0
2021-08-03 13:55:00,96.53,96.58,96.47,96.5,7960.0,91.9864,92.0341,91.9293,91.9578,7960.0
2021-08-03 14:00:00,96.51,96.62,96.51,96.58,6036.0,91.9674,92.0722,91.9674,92.0341,6036.0
2021-08-03 14:05:00,96.57,96.59,96.48,96.56,8325.0,92.0246,92.0436,91.9388,92.015,8325.0
2021-08-03 14:10:00,96.58,96.65,96.56,96.61,9326.0,92.0341,92.1008,92.015,92.0627,9326.0
2021-08-03 14:15:00,96.59,96.62,96.55,96.56,12244.0,92.0436,92.0722,92.0055,92.015,12244.0
2021-08-03 14:20:00,96.55,96.59,96.47,96.52,12693.0,92.0055,92.0436,91.9293,91.9769,12693.0
2021-08-03 14:25:00,96.53,96.62,96.51,96.61,18426.0,91.9864,92.0722,91.9674,92.0627,18426.0
2021-08-03 14:30:00,96.59,96.68,96.59,96.66,11319.0,92.0436,92.1294,92.0436,92.1103,11319.0
2021-08-03 14:35:00,96.67,96.7,96.52,96.56,20810.0,92.1198,92.1484,91.9769,92.015,20810.0
2021-08-03 14:40:00,96.56,96.62,96.54,96.58,9690.0,92.015,92.0722,91.996,92.0341,9690.0
2021-08-03 14:45:00,96.59,96.66,96.59,96.64,10807.0,92.0436,92.1103,92.0436,92.0913,10807.0
2021-08-03 14:50:00,96.63,96.67,96.58,96.67,9981.0,92.0817,92.1198,92.0341,92.1198,9981.0
2021-08-03 14:55:00,96.68,96.73,96.63,96.73,15349.0,92.1294,92.177,92.0817,92.177,15349.0
2021-08-03 15:00:00,96.72,96.79,96.7,96.72,14993.0,92.1675,92.2342,92.1484,92.1675,14993.0
2021-08-03 15:05:00,96.71,96.74,96.64,96.74,11451.0,92.158,92.1865,92.0913,92.1865,11451.0
2021-08-03 15:10:00,96.75,96.76,96.68,96.74,9972.0,92.1961,92.2056,92.1294,92.1865,9972.0
2021-08-03 15:15:00,96.75,96.76,96.71,96.76,15681.0,92.1961,92.2056,92.158,92.2056,15681.0
2021-08-03 15:20:00,96.75,96.79,96.73,96.77,9606.0,92.1961,92.2342,92.177,92.2151,9606.0
2021-08-03 15:25:00,96.77,96.77,96.64,96.65,9697.0,92.2151,92.2151,92.0913,92.1008,9697.0
2021-08-03 15:30:00,96.62,96.67,96.57,96.65,24630.0,92.0722,92.1198,92.0246,92.1008,24630.0
2021-08-03 15:35:00,96.65,96.71,96.59,96.66,19369.0,92.1008,92.158,92.0436,92.1103,19369.0
2021-08-03 15:40:00,96.67,96.7,96.51,96.53,28268.0,92.1198,92.1484,91.9674,91.9864,28268.0
2021-08-03 15:45:00,96.53,96.54,96.47,96.5,17505.0,91.9864,91.996,91.9293,91.9578,17505.0
2021-08-03 15:50:00,96.47,96.5,96.36,96.38,51108.0,91.9293,91.9578,91.8244,91.8435,51108.0
2021-08-03 15:55:00,96.37,96.63,96.35,96.63,122378.0,91.834,92.0817,91.8149,92.0817,122378.0
2021-08-04 09:30:00,96.35,96.36,95.56,96.05,42328.0,91.8149,91.8244,91.0621,91.529,42328.0
2021-08-04 09:35:00,95.99,96.1,95.76,96.05,8739.0,91.4719,91.5767,91.2527,91.529,8739.0
2021-08-04 09:40:00,96.04,96.12,95.95,96.02,7459.0,91.5195,91.5957,91.4337,91.5004,7459.0
2021-08-04 09:45:00,96.01,96.05,95.82,95.98,24233.0,91.4909,91.529,91.3099,91.4623,24233.0
2021-08-04 09:50:00,96.0,96.1,95.88,95.89,40320.0,91.4814,91.5767,91.367,91.3766,40320.0
2021-08-04 09:55:00,95.89,95.93,95.72,95.84,8334.0,91.3766,91.4147,91.2146,91.3289,8334.0
2021-08-04 10:00:00,95.92,96.34,95.89,96.34,15575.0,91.4051,91.8054,91.3766,91.8054,15575.0
2021-08-04 10:05:00,96.36,96.36,95.91,95.94,25049.0,91.8244,91.8244,91.3956,91.4242,25049.0
2021-08-04 10:10:00,95.89,96.05,95.71,95.82,7497.0,91.3766,91.529,91.205,91.3099,7497.0
2021-08-04 10:15:00,95.87,95.96,95.77,95.8,7258.0,91.3575,91.4433,91.2622,91.2908,7258.0
2021-08-04 10:20:00,95.81,95.83,95.71,95.78,4804.0,91.3003,91.3194,91.205,91.2717,4804.0
2021-08-04 10:25:00,95.8,95.82,95.71,95.77,5170.0,91.2908,91.3099,91.205,91.2622,5170.0
2021-08-04 10:30:00,95.73,95.83,95.67,95.76,9686.0,91.2241,91.3194,91.1669,91.2527,9686.0
2021-08-04 10:35:00,95.75,95.95,95.73,95.95,6935.0,91.2431,91.4337,91.2241,91.4337,6935.0
2021-08-04 10:40:00,95.96,96.05,95.93,95.94,7492.0,91.4433,91.529,91.4147,91.4242,7492.0
2021-08-04 10:45:00,95.94,96.0,95.9,95.91,4719.0,91.4242,91.4814,91.3861,91.3956,4719.0
2021-08-04 10:50:00,95.92,95.92,95.77,95.81,4938.0,91.4051,91.4051,91.2622,91.3003,4938.0
2021-08-04 10:55:00,95.77,95.85,95.75,95.79,12796.0,91.2622,91.3384,91.2431,91.2813,12796.0
2021-08-04 11:00:00,95.77,95.77,95.47,95.58,39878.0,91.2622,91.2622,90.9763,91.0811,39878.0
2021-08-04 11:05:00,95.57,95.85,95.56,95.8,5232.0,91.0716,91.3384,91.0621,91.2908,5232.0
2021-08-04 11:10:00,95.82,95.85,95.73,95.81,4495.0,91.3099,91.3384,91.2241,91.3003,4495.0
2021-08-04 11:15:00,95.82,95.85,95.74,95.75,5819.0,91.3099,91.3384,91.2336,91.2431,5819.0
2021-08-04 11:20:00,95.74,95.75,95.61,95.71,9680.0,91.2336,91.2431,91.1097,91.205,9680.0
2021-08-04 11:25:00,95.7,95.7,95.53,95.57,7574.0,91.1955,91.1955,91.0335,91.0716,7574.0
2021-08-04 11:30:00,95.52,95.57,95.49,95.55,9782.0,91.024,91.0716,90.9954,91.0526,9782.0
2021-08-04 11:35:00,95.54,95.58,95.44,95.5,12678.0,91.043,91.0811,90.9477,91.0049,12678.0
2021-08-04 11:40:00,95.5,95.57,95.45,95.52,34596.0,91.0049,91.0716,90.9573,91.024,34596.0
2021-08-04 11:45:00,95.51,95.56,95.51,95.55,7600.0,91.0144,91.0621,91.0144,91.0526,7600.0
2021-08-04 11:50:00,95.52,95.6,95.52,95.58,9069.0,91.024,91.1002,91.024,91.0811,9069.0
2021-08-04 11:55:00,95.59,95.65,95.54,95.55,8850.0,91.0907,91.1479,91.043,91.0526,8850.0
2021-08-04 12:00:00,95.55,95.6,95.53,95.57,4245.0,91.0526,91.1002,91.0335,91.0716,4245.0
2021-08-04 12:05:00,95.57,95.61,95.52,95.55,21556.0,91.0716,91.1097,91.024,91.0526,21556.0
2021-08-04 12:10:00,95.55,95.56,95.42,95.56,16193.0,91.0526,91.0621,90.9287,91.0621,16193.0
2021-08-04 12:15:00,95.56,95.61,95.53,95.56,11769.0,91.0621,91.1097,91.0335,91.0621,11769.0
2021-08-04 12:20:00,95.54,95.55,95.47,95.5,5453.0,91.043,91.0526,90.9763,91.0049,5453.0
2021-08-04 12:25:00,95.5,95.5,95.38,95.44,5084.0,91.0049,91.0049,90.8906,90.9477,5084.0
2021-08-04 12:30:00,95.43,95.46,95.39,95.43,5828.0,90.9382,90.9668,90.9001,90.9382,5828.0
2021-08-04 12:35:00,95.42,95.44,95.26,95.35,43598.0,90.9287,90.9477,90.7762,90.862,43598.0
2021-08-04 12:40:00,95.37,95.4,95.24,95.29,6506.0,90.881,90.9096,90.7572,90.8048,6506.0
2021-08-04 12:45:00,95.29,95.35,95.27,95.34,20714.0,90.8048,90.862,90.7857,90.8524,20714.0
2021-08-04 12:50:00,95.34,95.43,95.32,95.42,4762.0,90.8524,90.9382,90.8334,90.9287,4762.0
2021-08-04 12:55:00,95.43,95.47,95.41,95.44,7255.0,90.9382,90.9763,90.9192,90.9477,7255.0
2021-08-04 13:00:00,95.42,95.44,95.32,95.34,7842.0,90.9287,90.9477,90.8334,90.8524,7842.0
2021-08-04 13:05:00,95.34,95.36,95.24,95.35,12695.0,90.8524,90.8715,90.7572,90.862,12695.0
2021-08-04 13:10:00,95.36,95.4,95.31,95.39,6296.0,90.8715,90.9096,90.8239,90.9001,6296.0
2021-08-04 13:15:00,95.39,95.4,95.35,95.39,5572.0,90.9001,90.9096,90.862,90.9001,5572.0
2021-08-04 13:20:00,95.41,95.44,95.36,95.44,8122.0,90.9192,90.9477,90.8715,90.9477,8122.0
2021-08-04 13:25:00,95.45,95.45,95.35,95.43,6428.0,90.9573,90.9573,90.862,90.9382,6428.0
2021-08-04 13:30:00,95.44,95.46,95.39,95.45,5438.0,90.9477,90.9668,90.9001,90.9573,5438.0
2021-08-04 13:35:00,95.45,95.6,95.45,95.57,9645.0,90.9573,91.1002,90.9573,91.0716,9645.0
2021-08-04 13:40:00,95.58,95.62,95.5,95.61,18420.0,91.0811,91.1193,91.0049,91.1097,18420.0
2021-08-04 13:45:00,95.6,95.6,95.49,95.53,7031.0,91.1002,91.1002,90.9954,91.0335,7031.0
2021-08-04 13:50:00,95.53,95.58,95.52,95.55,11776.0,91.0335,91.0811,91.024,91.0526,11776.0
2021-08-04 13:55:00,95.55,95.56,95.49,95.5,11237.0,91.0526,91.0621,90.9954,91.0049,11237.0
2021-08-04 14:00:00,95.5,95.54,95.45,95.51,16564.0,91.0049,91.043,90.9573,91.0144,16564.0
2021-08-04 14:05:00,95.51,95.52,95.43,95.47,14463.0,91.0144,91.024,90.9382,90.9763,14463.0
2021-08-04 14:10:00,95.47,95.52,95.42,95.46,12190.0,90.9763,91.024,90.9287,90.9668,12190.0
2021-08-04 14:15:00,95.45,95.49,95.41,95.44,7396.0,90.9573,90.9954,90.9192,90.9477,7396.0
2021-08-04 14:20:00,95.42,95.49,95.42,95.48,14938.0,90.9287,90.9954,90.9287,90.9859,14938.0
2021-08-04 14:25:00,95.48,95.49,95.41,95.48,11908.0,90.9859,90.9954,90.9192,90.9859,11908.0
2021-08-04 14:30:00,95.47,95.5,95.4,95.49,10413.0,90.9763,91.0049,90.9096,90.9954,10413.0
2021-08-04 14:35:00,95.5,95.51,95.46,95.47,17113.0,91.0049,91.0144,90.9668,90.9763,17113.0
2021-08-04 14:40:00,95.46,95.48,95.43,95.47,8052.0,90.9668,90.9859,90.9382,90.9763,8052.0
2021-08-04 14:45:00,95.47,95.47,95.35,95.35,17922.0,90.9763,90.9763,90.862,90.862,17922.0
2021-08-04 14:50:00,95.32,95.38,95.26,95.38,16052.0,90.8334,90.8906,90.7762,90.8906,16052.0
2021-08-04 14:55:00,95.41,95.46,95.37,95.43,11012.0,90.9192,90.9668,90.881,90.9382,11012.0
2021-08-04 15:00:00,95.43,95.52,95.43,95.48,6821.0,90.9382,91.024,90.9382,90.9859,6821.0
2021-08-04 15:05:00,95.48,95.53,95.46,95.46,7810.0,90.9859,91.0335,90.9668,90.9668,7810.0
2021-08-04 15:10:00,95.47,95.48,95.42,95.48,11363.0,90.9763,90.9859,90.9287,90.9859,11363.0
2021-08-04 15:15:00,95.47,95.59,95.45,95.58,8600.0,90.9763,91.0907,90.9573,91.0811,8600.0
2021-08-04 15:20:00,95.59,95.68,95.59,95.68,9399.0,91.0907,91.1764,91.0907,91.1764,9399.0
2021-08-04 15:25:00,95.68,95.69,95.63,95.69,11138.0,91.1764,91.186,91.1288,91.186,11138.0
2021-08-04 15:30:00,95.67,95.68,95.57,95.63,12386.0,91.1669,91.1764,91.0716,91.1288,12386.0
2021-08-04 15:35:00,95.62,95.66,95.56,95.6,19284.0,91.1193,91.1574,91.0621,91.1002,19284.0
2021-08-04 15:40:00,95.59,95.6,95.47,95.5,16634.0,91.0907,91.1002,90.9763,91.0049,16634.0
2021-08-04 15:45:00,95.5,95.59,95.5,95.55,23242.0,91.0049,91.0907,91.0049,91.0526,23242.0
2021-08-04 15:50:00,95.55,95.57,95.41,95.41,46821.0,91.0526,91.0716,90.9192,90.9192,46821.0
2021-08-04 15:55:00,95.42,95.48,95.33,95.34,133758.0,90.9287,90.9859,90.8429,90.8524,133758.0
2021-08-05 09:30:00,95.59,95.59,95.0,95.0,59791.0,91.0907,91.0907,90.5284,90.5284,59791.0
2021-08-05 09:35:00,95.0,95.34,94.95,95.15,19822.0,90.5284,90.8524,90.4808,90.6714,19822.0
2021-08-05 09:40:00,95.18,95.25,95.04,95.17,13298.0,90.7,90.7667,90.5666,90.6904,13298.0
2021-08-05 09:45:00,95.2,95.22,94.9,94.95,22006.0,90.719,90.7381,90.4332,90.4808,22006.0
2021-08-05 09:50:00,94.95,94.97,94.82,94.88,21928.0,90.4808,90.4999,90.3569,90.4141,21928.0
2021-08-05 09:55:00,94.89,95.05,94.89,95.02,9770.0,90.4236,90.5761,90.4236,90.5475,9770.0
2021-08-05 10:00:00,95.05,95.1,94.87,94.87,28792.0,90.5761,90.6237,90.4046,90.4046,28792.0
2021-08-05 10:05:00,94.91,95.07,94.91,94.98,11749.0,90.4427,90.5952,90.4427,90.5094,11749.0
2021-08-05 10:10:00,95.02,95.1,94.89,94.93,6716.0,90.5475,90.6237,90.4236,90.4617,6716.0
2021-08-05 10:15:00,94.93,95.01,94.89,94.94,16676.0,90.4617,90.538,90.4236,90.4713,16676.0
2021-08-05 10:20:00,94.97,95.11,94.95,95.04,6746.0,90.4999,90.6333,90.4808,90.5666,6746.0
2021-08-05 10:25:00,95.04,95.06,94.9,94.95,25427.0,90.5666,90.5856,90.4332,90.4808,25427.0
2021-08-05 10:30:00,94.97,94.97,94.83,94.86,21007.0,90.4999,90.4999,90.3665,90.395,21007.0
2021-08-05 10:35:00,94.88,94.9,94.7,94.7,31759.0,90.4141,90.4332,90.2426,90.2426,31759.0
2021-08-05 10:40:00,94.72,94.72,94.6,94.67,19618.0,90.2616,90.2616,90.1473,90.214,19618.0
2021-08-05 10:45:00,94.65,94.67,94.57,94.66,13292.0,90.1949,90.214,90.1187,90.2045,13292.0
2021-08-05 10:50:00,94.65,94.71,94.54,94.59,20397.0,90.1949,90.2521,90.0901,90.1377,20397.0
2021-08-05 10:55:00,94.63,94.73,94.6,94.7,11526.0,90.1759,90.2712,90.1473,90.2426,11526.0
2021-08-05 11:00:00,94.69,94.8,94.61,94.65,39227.0,90.233,90.3379,90.1568,90.1949,39227.0
2021-08-05 11:05:00,94.65,94.69,94.53,94.55,15402.0,90.1949,90.233,90.0806,90.0996,15402.0
2021-08-05 11:10:00,94.53,94.6,94.49,94.52,21116.0,90.0806,90.1473,90.0425,90.071,21116.0
2021-08-05 11:15:00,94.51,94.51,94.36,94.4,14455.0,90.0615,90.0615,89.9186,89.9567,14455.0
2021-08-05 11:20:00,94.4,94.4,94.31,94.35,15847.0,89.9567,89.9567,89.8709,89.909,15847.0
2021-08-05 11:25:00,94.33,94.45,94.33,94.36,16654.0,89.89,90.0043,89.89,89.9186,16654.0
2021-08-05 11:30:00,94.36,94.37,94.16,94.19,14164.0,89.9186,89.9281,89.728,89.7566,14164.0
2021-08-05 11:35:00,94.2,94.48,94.19,94.41,33971.0,89.7661,90.0329,89.7566,89.9662,33971.0
2021-08-05 11:40:00,94.41,94.51,94.37,94.51,14520.0,89.9662,90.0615,89.9281,90.0615,14520.0
2021-08-05 11:45:00,94.51,94.66,94.5,94.63,18954.0,90.0615,90.2045,90.052,90.1759,18954.0
2021-08-05 11:50:00,94.62,94.63,94.52,94.62,9570.0,90.1663,90.1759,90.071,90.1663,9570.0
2021-08-05 11:55:00,94.62,94.62,94.46,94.47,19619.0,90.1663,90.1663,90.0139,90.0234,19619.0
2021-08-05 12:00:00,94.46,94.54,94.42,94.51,13218.0,90.0139,90.0901,89.9757,90.0615,13218.0
2021-08-05 12:05:00,94.51,94.67,94.51,94.67,7384.0,90.0615,90.214,90.0615,90.214,7384.0
2021-08-05 12:10:00,94.66,94.69,94.58,94.58,7345.0,90.2045,90.233,90.1282,90.1282,7345.0
2021-08-05 12:15:00,94.58,94.64,94.56,94.6,15101.0,90.1282,90.1854,90.1092,90.1473,15101.0
2021-08-05 12:20:00,94.59,94.69,94.58,94.64,6982.0,90.1377,90.233,90.1282,90.1854,6982.0
2021-08-05 12:25:00,94.64,94.66,94.59,94.64,7236.0,90.1854,90.2045,90.1377,90.1854,7236.0
2021-08-05 12:30:00,94.65,94.68,94.56,94.6,8529.0,90.1949,90.2235,90.1092,90.1473,8529.0
2021-08-05 12:35:00,94.62,94.64,94.58,94.64,7965.0,90.1663,90.1854,90.1282,90.1854,7965.0
2021-08-05 12:40:00,94.64,94.66,94.59,94.66,14199.0,90.1854,90.2045,90.1377,90.2045,14199.0
2021-08-05 12:45:00,94.67,94.77,94.65,94.76,16472.0,90.214,90.3093,90.1949,90.2997,16472.0
2021-08-05 12:50:00,94.76,94.82,94.69,94.77,17561.0,90.2997,90.3569,90.233,90.3093,17561.0
2021-08-05 12:55:00,94.77,94.8,94.74,94.76,8259.0,90.3093,90.3379,90.2807,90.2997,8259.0
2021-08-05 13:00:00,94.78,94.86,94.78,94.84,9854.0,90.3188,90.395,90.3188,90.376,9854.0
2021-08-05 13:05:00,94.84,94.88,94.79,94.88,6897.0,90.376,90.4141,90.3283,90.4141,6897.0
2021-08-05 13:10:00,94.89,94.98,94.85,94.98,12444.0,90.4236,90.5094,90.3855,90.5094,12444.0
2021-08-05 13:15:00,94.98,95.03,94.95,94.98,15396.0,90.5094,90.557,90.4808,90.5094,15396.0
2021-08-05 13:20:00,94.99,95.04,94.98,95.04,16151.0,90.5189,90.5666,90.5094,90.5666,16151.0
2021-08-05 13:25:00,95.04,95.05,94.93,94.96,17741.0,90.5666,90.5761,90.4617,90.4903,17741.0
2021-08-05 13:30:00,94.97,95.13,94.97,95.02,8323.0,90.4999,90.6523,90.4999,90.5475,8323.0
2021-08-05 13:35:00,95.03,95.06,94.94,94.94,7604.0,90.557,90.5856,90.4713,90.4713,7604.0
2021-08-05 13:40:00,94.94,94.95,94.91,94.94,6043.0,90.4713,90.4808,90.4427,90.4713,6043.0
2021-08-05 13:45:00,94.96,95.0,94.9,94.93,5316.0,90.4903,90.5284,90.4332,90.4617,5316.0
2021-08-05 13:50:00,94.95,94.96,94.88,94.91,7778.0,90.4808,90.4903,90.4141,90.4427,7778.0
2021-08-05 13:55:00,94.92,94.96,94.89,94.91,17093.0,90.4522,90.4903,90.4236,90.4427,17093.0
2021-08-05 14:00:00,94.9,94.91,94.76,94.76,37107.0,90.4332,90.4427,90.2997,90.2997,37107.0
2021-08-05 14:05:00,94.74,94.79,94.71,94.77,21606.0,90.2807,90.3283,90.2521,90.3093,21606.0
2021-08-05 14:10:00,94.77,94.88,94.76,94.85,18575.0,90.3093,90.4141,90.2997,90.3855,18575.0
2021-08-05 14:15:00,94.85,94.87,94.73,94.77,22552.0,90.3855,90.4046,90.2712,90.3093,22552.0
2021-08-05 14:20:00,94.77,94.78,94.72,94.74,21418.0,90.3093,90.3188,90.2616,90.2807,21418.0
2021-08-05 14:25:00,94.75,94.87,94.71,94.84,15911.0,90.2902,90.4046,90.2521,90.376,15911.0
2021-08-05 14:30:00,94.83,94.85,94.75,94.78,13997.0,90.3665,90.3855,90.2902,90.3188,13997.0
2021-08-05 14:35:00,94.77,94.81,94.71,94.81,14861.0,90.3093,90.3474,90.2521,90.3474,14861.0
2021-08-05 14:40:00,94.8,94.8,94.76,94.76,13874.0,90.3379,90.3379,90.2997,90.2997,13874.0
2021-08-05 14:45:00,94.76,94.79,94.73,94.79,16845.0,90.2997,90.3283,90.2712,90.3283,16845.0
2021-08-05 14:50:00,94.78,94.85,94.76,94.79,13793.0,90.3188,90.3855,90.2997,90.3283,13793.0
2021-08-05 14:55:00,94.78,94.82,94.77,94.78,13842.0,90.3188,90.3569,90.3093,90.3188,13842.0
2021-08-05 15:00:00,94.77,94.84,94.75,94.82,11978.0,90.3093,90.376,90.2902,90.3569,11978.0
2021-08-05 15:05:00,94.82,94.91,94.81,94.9,12438.0,90.3569,90.4427,90.3474,90.4332,12438.0
2021-08-05 15:10:00,94.9,94.94,94.88,94.92,11939.0,90.4332,90.4713,90.4141,90.4522,11939.0
2021-08-05 15:15:00,94.91,94.94,94.88,94.94,13522.0,90.4427,90.4713,90.4141,90.4713,13522.0
2021-08-05 15:20:00,94.94,94.94,94.86,94.87,16348.0,90.4713,90.4713,90.395,90.4046,16348.0
2021-08-05 15:25:00,94.88,95.02,94.86,95.02,19040.0,90.4141,90.5475,90.395,90.5475,19040.0
2021-08-05 15:30:00,95.04,95.17,95.03,95.17,17149.0,90.5666,90.6904,90.557,90.6904,17149.0
2021-08-05 15:35:00,95.18,95.32,95.17,95.3,22910.0,90.7,90.8334,90.6904,90.8143,22910.0
2021-08-05 15:40:00,95.29,95.37,95.23,95.33,26794.0,90.8048,90.881,90.7476,90.8429,26794.0
2021-08-05 15:45:00,95.33,95.43,95.32,95.36,29795.0,90.8429,90.9382,90.8334,90.8715,29795.0
2021-08-05 15:50:00,95.35,95.42,95.33,95.34,64610.0,90.862,90.9287,90.8429,90.8524,64610.0
2021-08-05 15:55:00,95.35,95.46,95.34,95.41,185445.0,90.862,90.9668,90.8524,90.9192,185445.0
2021-08-06 09:30:00,95.88,95.88,95.4,95.77,56556.0,91.367,91.367,90.9096,91.2622,56556.0
2021-08-06 09:35:00,95.77,96.03,95.7,96.03,35767.0,91.2622,91.51,91.1955,91.51,35767.0
2021-08-06 09:40:00,95.97,96.04,95.8,95.83,12788.0,91.4528,91.5195,91.2908,91.3194,12788.0
2021-08-06 09:45:00,95.85,95.86,95.75,95.78,8129.0,91.3384,91.348,91.2431,91.2717,8129.0
2021-08-06 09:50:00,95.77,95.83,95.69,95.74,14821.0,91.2622,91.3194,91.186,91.2336,14821.0
2021-08-06 09:55:00,95.74,95.79,95.66,95.77,15436.0,91.2336,91.2813,91.1574,91.2622,15436.0
2021-08-06 10:00:00,95.77,95.85,95.73,95.84,10862.0,91.2622,91.3384,91.2241,91.3289,10862.0
2021-08-06 10:05:00,95.85,96.01,95.8,95.85,83304.0,91.3384,91.4909,91.2908,91.3384,83304.0
2021-08-06 10:10:00,95.85,95.98,95.78,95.9,74311.0,91.3384,91.4623,91.2717,91.3861,74311.0
2021-08-06 10:15:00,95.88,95.92,95.79,95.86,37654.0,91.367,91.4051,91.2813,91.348,37654.0
2021-08-06 10:20:00,95.86,95.92,95.81,95.82,85635.0,91.348,91.4051,91.3003,91.3099,85635.0
2021-08-06 10:25:00,95.8,95.93,95.78,95.93,68836.0,91.2908,91.4147,91.2717,91.4147,68836.0
2021-08-06 10:30:00,95.92,96.0,95.87,95.94,75527.0,91.4051,91.4814,91.3575,91.4242,75527.0
2021-08-06 10:35:00,95.95,96.23,95.94,96.16,47169.0,91.4337,91.7006,91.4242,91.6338,47169.0
2021-08-06 10:40:00,96.18,96.29,95.99,96.03,26122.0,91.6529,91.7577,91.4719,91.51,26122.0
2021-08-06 10:45:00,96.03,96.35,96.02,96.34,22924.0,91.51,91.8149,91.5004,91.8054,22924.0
2021-08-06 10:50:00,96.32,96.44,96.24,96.26,41219.0,91.7863,91.9007,91.7101,91.7291,41219.0
2021-08-06 10:55:00,96.25,96.3,96.13,96.15,25245.0,91.7196,91.7673,91.6053,91.6243,25245.0
2021-08-06 11:00:00,96.16,96.16,96.03,96.1,16650.0,91.6338,91.6338,91.51,91.5767,16650.0
2021-08-06 11:05:00,96.1,96.24,96.1,96.23,13346.0,91.5767,91.7101,91.5767,91.7006,13346.0
2021-08-06 11:10:00,96.24,96.28,96.16,96.23,31984.0,91.7101,91.7482,91.6338,91.7006,31984.0
2021-08-06 11:15:00,96.24,96.3,96.21,96.23,23860.0,91.7101,91.7673,91.6815,91.7006,23860.0
2021-08-06 11:20:00,96.24,96.32,96.22,96.26,22428.0,91.7101,91.7863,91.691,91.7291,22428.0
2021-08-06 11:25:00,96.24,96.33,96.2,96.23,42227.0,91.7101,91.7958,91.672,91.7006,42227.0
2021-08-06 11:30:00,96.24,96.36,96.24,96.33,34517.0,91.7101,91.8244,91.7101,91.7958,34517.0
2021-08-06 11:35:00,96.36,96.64,96.36,96.59,39531.0,91.8244,92.0913,91.8244,92.0436,39531.0
2021-08-06 11:40:00,96.6,96.61,96.46,96.6,20927.0,92.0531,92.0627,91.9197,92.0531,20927.0
2021-08-06 11:45:00,96.6,96.7,96.56,96.69,17786.0,92.0531,92.1484,92.015,92.1389,17786.0
2021-08-06 11:50:00,96.69,96.8,96.6,96.8,16720.0,92.1389,92.2437,92.0531,92.2437,16720.0
2021-08-06 11:55:00,96.79,96.86,96.77,96.82,13838.0,92.2342,92.3009,92.2151,92.2628,13838.0
2021-08-06 12:00:00,96.82,96.95,96.81,96.91,24236.0,92.2628,92.3867,92.2533,92.3485,24236.0
2021-08-06 12:05:00,96.91,96.96,96.88,96.96,13210.0,92.3485,92.3962,92.32,92.3962,13210.0
2021-08-06 12:10:00,96.95,96.96,96.76,96.9,24001.0,92.3867,92.3962,92.2056,92.339,24001.0
2021-08-06 12:15:00,96.92,96.99,96.84,96.99,11776.0,92.3581,92.4248,92.2818,92.4248,11776.0
2021-08-06 12:20:00,97.0,97.05,96.96,97.03,12044.0,92.4343,92.482,92.3962,92.4629,12044.0
2021-08-06 12:25:00,97.06,97.06,96.86,96.87,11125.0,92.4915,92.4915,92.3009,92.3104,11125.0
2021-08-06 12:30:00,96.86,97.05,96.83,97.02,16253.0,92.3009,92.482,92.2723,92.4534,16253.0
2021-08-06 12:35:00,97.03,97.11,97.01,97.09,13900.0,92.4629,92.5391,92.4438,92.5201,13900.0
2021-08-06 12:40:00,97.09,97.11,97.03,97.05,14208.0,92.5201,92.5391,92.4629,92.482,14208.0
2021-08-06 12:45:00,97.09,97.21,97.07,97.19,28240.0,92.5201,92.6344,92.501,92.6154,28240.0
2021-08-06 12:50:00,97.19,97.23,97.17,97.23,21774.0,92.6154,92.6535,92.5963,92.6535,21774.0
2021-08-06 12:55:00,97.23,97.3,97.13,97.19,36000.0,92.6535,92.7202,92.5582,92.6154,36000.0
2021-08-06 13:00:00,97.2,97.2,97.1,97.17,12830.0,92.6249,92.6249,92.5296,92.5963,12830.0
2021-08-06 13:05:00,97.16,97.3,97.13,97.25,30855.0,92.5868,92.7202,92.5582,92.6725,30855.0
2021-08-06 13:10:00,97.28,97.28,96.93,96.93,15867.0,92.7011,92.7011,92.3676,92.3676,15867.0
2021-08-06 13:15:00,96.93,97.15,96.89,97.08,31265.0,92.3676,92.5773,92.3295,92.5105,31265.0
2021-08-06 13:20:00,97.08,97.18,97.06,97.15,25248.0,92.5105,92.6058,92.4915,92.5773,25248.0
2021-08-06 13:25:00,97.15,97.15,96.99,97.04,10241.0,92.5773,92.5773,92.4248,92.4724,10241.0
2021-08-06 13:30:00,97.05,97.06,96.96,97.02,11235.0,92.482,92.4915,92.3962,92.4534,11235.0
2021-08-06 13:35:00,97.02,97.14,97.02,97.14,10717.0,92.4534,92.5677,92.4534,92.5677,10717.0
2021-08-06 13:40:00,97.15,97.2,97.11,97.2,13793.0,92.5773,92.6249,92.5391,92.6249,13793.0
2021-08-06 13:45:00,97.21,97.24,97.17,97.2,12564.0,92.6344,92.663,92.5963,92.6249,12564.0
2021-08-06 13:50:00,97.21,97.23,97.16,97.2,8286.0,92.6344,92.6535,92.5868,92.6249,8286.0
2021-08-06 13:55:00,97.2,97.27,97.17,97.25,11607.0,92.6249,92.6916,92.5963,92.6725,11607.0
2021-08-06 14:00:00,97.25,97.3,97.17,97.26,16079.0,92.6725,92.7202,92.5963,92.6821,16079.0
2021-08-06 14:05:00,97.26,97.29,97.21,97.26,13202.0,92.6821,92.7107,92.6344,92.6821,13202.0
2021-08-06 14:10:00,97.26,97.34,97.26,97.33,13258.0,92.6821,92.7583,92.6821,92.7488,13258.0
2021-08-06 14:15:00,97.35,97.35,97.29,97.33,8660.0,92.7678,92.7678,92.7107,92.7488,8660.0
2021-08-06 14:20:00,97.32,97.35,97.27,97.3,14442.0,92.7392,92.7678,92.6916,92.7202,14442.0
2021-08-06 14:25:00,97.3,97.39,97.28,97.38,17441.0,92.7202,92.806,92.7011,92.7964,17441.0
2021-08-06 14:30:00,97.39,97.44,97.19,97.2,13686.0,92.806,92.8536,92.6154,92.6249,13686.0
2021-08-06 14:35:00,97.21,97.33,97.15,97.28,11454.0,92.6344,92.7488,92.5773,92.7011,11454.0
2021-08-06 14:40:00,97.28,97.34,97.27,97.34,6595.0,92.7011,92.7583,92.6916,92.7583,6595.0
2021-08-06 14:45:00,97.34,97.41,97.28,97.28,8940.0,92.7583,92.825,92.7011,92.7011,8940.0
2021-08-06 14:50:00,97.28,97.36,97.26,97.35,14153.0,92.7011,92.7774,92.6821,92.7678,14153.0
2021-08-06 14:55:00,97.35,97.35,97.25,97.25,10543.0,92.7678,92.7678,92.6725,92.6725,10543.0
2021-08-06 15:00:00,97.25,97.26,97.17,97.26,16311.0,92.6725,92.6821,92.5963,92.6821,16311.0
2021-08-06 15:05:00,97.27,97.27,97.17,97.2,23183.0,92.6916,92.6916,92.5963,92.6249,23183.0
2021-08-06 15:10:00,97.2,97.23,97.13,97.23,21376.0,92.6249,92.6535,92.5582,92.6535,21376.0
2021-08-06 15:15:00,97.23,97.3,97.23,97.28,14044.0,92.6535,92.7202,92.6535,92.7011,14044.0
2021-08-06 15:20:00,97.26,97.32,97.25,97.26,11927.0,92.6821,92.7392,92.6725,92.6821,11927.0
2021-08-06 15:25:00,97.25,97.28,97.24,97.25,11506.0,92.6725,92.7011,92.663,92.6725,11506.0
2021-08-06 15:30:00,97.25,97.34,97.24,97.3,30057.0,92.6725,92.7583,92.663,92.7202,30057.0
2021-08-06 15:35:00,97.3,97.3,97.15,97.17,21861.0,92.7202,92.7202,92.5773,92.5963,21861.0
2021-08-06 15:40:00,97.17,97.24,97.13,97.14,21315.0,92.5963,92.663,92.5582,92.5677,21315.0
2021-08-06 15:45:00,97.14,97.15,97.06,97.09,34953.0,92.5677,92.5773,92.4915,92.5201,34953.0
2021-08-06 15:50:00,97.06,97.08,96.93,97.01,79337.0,92.4915,92.5105,92.3676,92.4438,79337.0
2021-08-06 15:55:00,97.0,97.08,96.9,96.91,185548.0,92.4343,92.5105,92.339,92.3485,185548.0
2021-08-09 09:30:00,97.17,97.17,96.74,96.92,23544.0,92.5963,92.5963,92.1865,92.3581,23544.0
2021-08-09 09:35:00,96.82,97.03,96.71,97.03,12285.0,92.2628,92.4629,92.158,92.4629,12285.0
2021-08-09 09:40:00,96.97,97.22,96.93,97.19,4303.0,92.4057,92.644,92.3676,92.6154,4303.0
2021-08-09 09:45:00,97.23,97.3,97.12,97.29,6994.0,92.6535,92.7202,92.5487,92.7107,6994.0
2021-08-09 09:50:00,97.26,97.31,97.18,97.22,6702.0,92.6821,92.7297,92.6058,92.644,6702.0
2021-08-09 09:55:00,97.21,97.34,97.2,97.31,6189.0,92.6344,92.7583,92.6249,92.7297,6189.0
2021-08-09 10:00:00,97.31,97.4,97.28,97.34,4770.0,92.7297,92.8155,92.7011,92.7583,4770.0
2021-08-09 10:05:00,97.35,97.42,97.28,97.29,5578.0,92.7678,92.8345,92.7011,92.7107,5578.0
2021-08-09 10:10:00,97.3,97.35,97.09,97.14,13844.0,92.7202,92.7678,92.5201,92.5677,13844.0
2021-08-09 10:15:00,97.17,97.33,97.13,97.28,4475.0,92.5963,92.7488,92.5582,92.7011,4475.0
2021-08-09 10:20:00,97.28,97.35,97.24,97.35,5789.0,92.7011,92.7678,92.663,92.7678,5789.0
2021-08-09 10:25:00,97.36,97.37,97.27,97.31,5215.0,92.7774,92.7869,92.6916,92.7297,5215.0
2021-08-09 10:30:00,97.29,97.31,97.24,97.26,4320.0,92.7107,92.7297,92.663,92.6821,4320.0
2021-08-09 10:35:00,97.25,97.41,97.23,97.36,5471.0,92.6725,92.825,92.6535,92.7774,5471.0
2021-08-09 10:40:00,97.36,97.42,97.35,97.4,4895.0,92.7774,92.8345,92.7678,92.8155,4895.0
2021-08-09 10:45:00,97.39,97.48,97.39,97.47,4106.0,92.806,92.8917,92.806,92.8822,4106.0
2021-08-09 10:50:00,97.45,97.59,97.41,97.41,11126.0,92.8631,92.9965,92.825,92.825,11126.0
2021-08-09 10:55:00,97.36,97.37,97.14,97.2,21268.0,92.7774,92.7869,92.5677,92.6249,21268.0
2021-08-09 11:00:00,97.16,97.25,97.14,97.22,11639.0,92.5868,92.6725,92.5677,92.644,11639.0
2021-08-09 11:05:00,97.22,97.23,97.15,97.17,11136.0,92.644,92.6535,92.5773,92.5963,11136.0
2021-08-09 11:10:00,97.19,97.23,97.09,97.13,22915.0,92.6154,92.6535,92.5201,92.5582,22915.0
2021-08-09 11:15:00,97.13,97.23,96.97,97.1,51607.0,92.5582,92.6535,92.4057,92.5296,51607.0
2021-08-09 11:20:00,97.1,97.17,97.02,97.04,44518.0,92.5296,92.5963,92.4534,92.4724,44518.0
2021-08-09 11:25:00,97.05,97.11,97.01,97.07,38081.0,92.482,92.5391,92.4438,92.501,38081.0
2021-08-09 11:30:00,97.09,97.12,97.02,97.03,43416.0,92.5201,92.5487,92.4534,92.4629,43416.0
2021-08-09 11:35:00,97.03,97.22,96.98,97.2,57596.0,92.4629,92.644,92.4153,92.6249,57596.0
2021-08-09 11:40:00,97.2,97.31,97.15,97.26,11831.0,92.6249,92.7297,92.5773,92.6821,11831.0
2021-08-09 11:45:00,97.25,97.26,97.22,97.25,8881.0,92.6725,92.6821,92.644,92.6725,8881.0
2021-08-09 11:50:00,97.25,97.25,97.15,97.17,4193.0,92.6725,92.6725,92.5773,92.5963,4193.0
2021-08-09 11:55:00,97.17,97.31,97.15,97.27,20996.0,92.5963,92.7297,92.5773,92.6916,20996.0
2021-08-09 12:00:00,97.25,97.29,97.14,97.17,13358.0,92.6725,92.7107,92.5677,92.5963,13358.0
2021-08-09 12:05:00,97.18,97.26,97.18,97.24,8957.0,92.6058,92.6821,92.6058,92.663,8957.0
2021-08-09 12:10:00,97.26,97.3,97.24,97.26,15877.0,92.6821,92.7202,92.663,92.6821,15877.0
2021-08-09 12:15:00,97.26,97.28,97.15,97.28,19883.0,92.6821,92.7011,92.5773,92.7011,19883.0
2021-08-09 12:20:00,97.29,97.32,97.25,97.26,7901.0,92.7107,92.7392,92.6725,92.6821,7901.0
2021-08-09 12:25:00,97.27,97.28,97.22,97.27,6446.0,92.6916,92.7011,92.644,92.6916,6446.0
2021-08-09 12:30:00,97.28,97.39,97.23,97.33,10605.0,92.7011,92.806,92.6535,92.7488,10605.0
2021-08-09 12:35:00,97.32,97.34,97.27,97.3,7998.0,92.7392,92.7583,92.6916,92.7202,7998.0
2021-08-09 12:40:00,97.32,97.34,97.27,97.29,16092.0,92.7392,92.7583,92.6916,92.7107,16092.0
2021-08-09 12:45:00,97.3,97.3,97.25,97.27,4249.0,92.7202,92.7202,92.6725,92.6916,4249.0
2021-08-09 12:50:00,97.27,97.3,97.21,97.27,7992.0,92.6916,92.7202,92.6344,92.6916,7992.0
2021-08-09 12:55:00,97.27,97.29,97.19,97.24,22662.0,92.6916,92.7107,92.6154,92.663,22662.0
2021-08-09 13:00:00,97.25,97.31,97.24,97.29,5680.0,92.6725,92.7297,92.663,92.7107,5680.0
2021-08-09 13:05:00,97.3,97.31,97.26,97.28,2316.0,92.7202,92.7297,92.6821,92.7011,2316.0
2021-08-09 13:10:00,97.28,97.34,97.28,97.31,4164.0,92.7011,92.7583,92.7011,92.7297,4164.0
2021-08-09 13:15:00,97.35,97.49,97.35,97.48,7283.0,92.7678,92.9012,92.7678,92.8917,7283.0
2021-08-09 13:20:00,97.49,97.51,97.47,97.49,8795.0,92.9012,92.9203,92.8822,92.9012,8795.0
2021-08-09 13:25:00,97.48,97.52,97.45,97.45,4534.0,92.8917,92.9298,92.8631,92.8631,4534.0
2021-08-09 13:30:00,97.41,97.44,97.32,97.34,10344.0,92.825,92.8536,92.7392,92.7583,10344.0
2021-08-09 13:35:00,97.36,97.37,97.06,97.27,54795.0,92.7774,92.7869,92.4915,92.6916,54795.0
2021-08-09 13:40:00,97.26,97.33,97.23,97.32,8465.0,92.6821,92.7488,92.6535,92.7392,8465.0
2021-08-09 13:45:00,97.33,97.37,97.27,97.3,8485.0,92.7488,92.7869,92.6916,92.7202,8485.0
2021-08-09 13:50:00,97.32,97.39,97.32,97.38,5699.0,92.7392,92.806,92.7392,92.7964,5699.0
2021-08-09 13:55:00,97.4,97.41,97.35,97.35,5747.0,92.8155,92.825,92.7678,92.7678,5747.0
2021-08-09 14:00:00,97.35,97.38,97.34,97.37,6019.0,92.7678,92.7964,92.7583,92.7869,6019.0
2021-08-09 14:05:00,97.35,97.41,97.35,97.37,5570.0,92.7678,92.825,92.7678,92.7869,5570.0
2021-08-09 14:10:00,97.4,97.45,97.37,97.45,3632.0,92.8155,92.8631,92.7869,92.8631,3632.0
2021-08-09 14:15:00,97.48,97.49,97.44,97.47,4988.0,92.8917,92.9012,92.8536,92.8822,4988.0
2021-08-09 14:20:00,97.47,97.54,97.47,97.54,3589.0,92.8822,92.9489,92.8822,92.9489,3589.0
2021-08-09 14:25:00,97.54,97.55,97.48,97.53,10432.0,92.9489,92.9584,92.8917,92.9394,10432.0
2021-08-09 14:30:00,97.54,97.54,97.48,97.48,8006.0,92.9489,92.9489,92.8917,92.8917,8006.0
2021-08-09 14:35:00,97.48,97.51,97.46,97.48,3925.0,92.8917,92.9203,92.8727,92.8917,3925.0
2021-08-09 14:40:00,97.5,97.5,97.35,97.39,9111.0,92.9108,92.9108,92.7678,92.806,9111.0
2021-08-09 14:45:00,97.4,97.44,97.4,97.42,5557.0,92.8155,92.8536,92.8155,92.8345,5557.0
2021-08-09 14:50:00,97.43,97.43,97.36,97.39,5582.0,92.8441,92.8441,92.7774,92.806,5582.0
2021-08-09 14:55:00,97.38,97.38,97.33,97.34,7308.0,92.7964,92.7964,92.7488,92.7583,7308.0
2021-08-09 15:00:00,97.34,97.39,97.29,97.3,7744.0,92.7583,92.806,92.7107,92.7202,7744.0
2021-08-09 15:05:00,97.3,97.31,97.22,97.22,5151.0,92.7202,92.7297,92.644,92.644,5151.0
2021-08-09 15:10:00,97.22,97.27,97.22,97.27,5555.0,92.644,92.6916,92.644,92.6916,5555.0
2021-08-09 15:15:00,97.27,97.31,97.26,97.27,6117.0,92.6916,92.7297,92.6821,92.6916,6117.0
2021-08-09 15:20:00,97.27,97.28,97.24,97.27,6017.0,92.6916,92.7011,92.663,92.6916,6017.0
2021-08-09 15:25:00,97.26,97.26,97.18,97.24,5532.0,92.6821,92.6821,92.6058,92.663,5532.0
2021-08-09 15:30:00,97.24,97.3,97.22,97.29,8302.0,92.663,92.7202,92.644,92.7107,8302.0
2021-08-09 15:35:00,97.3,97.32,97.25,97.31,14975.0,92.7202,92.7392,92.6725,92.7297,14975.0
2021-08-09 15:40:00,97.29,97.29,97.19,97.25,24820.0,92.7107,92.7107,92.6154,92.6725,24820.0
2021-08-09 15:45:00,97.24,97.25,97.21,97.23,14853.0,92.663,92.6725,92.6344,92.6535,14853.0
2021-08-09 15:50:00,97.23,97.24,97.14,97.17,26537.0,92.6535,92.663,92.5677,92.5963,26537.0
2021-08-09 15:55:00,97.17,97.18,97.1,97.13,69862.0,92.5963,92.6058,92.5296,92.5582,69862.0
2021-08-10 09:30:00,96.95,97.06,96.72,96.73,30213.0,92.3867,92.4915,92.1675,92.177,30213.0
2021-08-10 09:35:00,96.76,96.97,96.76,96.97,1338.0,92.2056,92.4057,92.2056,92.4057,1338.0
2021-08-10 09:40:00,97.02,97.21,96.98,97.09,8006.0,92.4534,92.6344,92.4153,92.5201,8006.0
2021-08-10 09:45:00,97.11,97.14,96.86,96.89,8412.0,92.5391,92.5677,92.3009,92.3295,8412.0
2021-08-10 09:50:00,96.86,97.02,96.86,97.0,4121.0,92.3009,92.4534,92.3009,92.4343,4121.0
2021-08-10 09:55:00,97.0,97.28,96.97,97.15,89264.0,92.4343,92.7011,92.4057,92.5773,89264.0
2021-08-10 10:00:00,97.15,97.15,96.94,97.03,14607.0,92.5773,92.5773,92.3771,92.4629,14607.0
2021-08-10 10:05:00,97.02,97.04,96.91,97.02,19623.0,92.4534,92.4724,92.3485,92.4534,19623.0
2021-08-10 10:10:00,97.02,97.07,96.97,97.06,18795.0,92.4534,92.501,92.4057,92.4915,18795.0
2021-08-10 10:15:00,97.09,97.18,97.06,97.18,12778.0,92.5201,92.6058,92.4915,92.6058,12778.0
2021-08-10 10:20:00,97.17,97.35,97.16,97.3,7032.0,92.5963,92.7678,92.5868,92.7202,7032.0
2021-08-10 10:25:00,97.29,97.32,97.24,97.26,9088.0,92.7107,92.7392,92.663,92.6821,9088.0
2021-08-10 10:30:00,97.3,97.35,97.14,97.19,26464.0,92.7202,92.7678,92.5677,92.6154,26464.0
2021-08-10 10:35:00,97.19,97.22,97.14,97.22,11595.0,92.6154,92.644,92.5677,92.644,11595.0
2021-08-10 10:40:00,97.21,97.38,97.2,97.21,16004.0,92.6344,92.7964,92.6249,92.6344,16004.0
2021-08-10 10:45:00,97.23,97.28,97.19,97.21,13322.0,92.6535,92.7011,92.6154,92.6344,13322.0
2021-08-10 10:50:00,97.2,97.23,97.06,97.09,13598.0,92.6249,92.6535,92.4915,92.5201,13598.0
2021-08-10 10:55:00,97.08,97.17,97.01,97.14,19065.0,92.5105,92.5963,92.4438,92.5677,19065.0
2021-08-10 11:00:00,97.14,97.25,97.13,97.25,12988.0,92.5677,92.6725,92.5582,92.6725,12988.0
2021-08-10 11:05:00,97.24,97.25,97.08,97.1,18554.0,92.663,92.6725,92.5105,92.5296,18554.0
2021-08-10 11:10:00,97.13,97.2,97.09,97.18,14189.0,92.5582,92.6249,92.5201,92.6058,14189.0
2021-08-10 11:15:00,97.18,97.22,97.11,97.18,14753.0,92.6058,92.644,92.5391,92.6058,14753.0
2021-08-10 11:20:00,97.15,97.22,97.13,97.19,18909.0,92.5773,92.644,92.5582,92.6154,18909.0
2021-08-10 11:25:00,97.2,97.28,97.19,97.21,21491.0,92.6249,92.7011,92.6154,92.6344,21491.0
2021-08-10 11:30:00,97.22,97.23,96.96,96.97,23776.0,92.644,92.6535,92.3962,92.4057,23776.0
2021-08-10 11:35:00,96.98,97.02,96.93,96.97,14525.0,92.4153,92.4534,92.3676,92.4057,14525.0
2021-08-10 11:40:00,96.96,97.04,96.93,97.03,14148.0,92.3962,92.4724,92.3676,92.4629,14148.0
2021-08-10 11:45:00,97.03,97.14,97.01,97.14,11026.0,92.4629,92.5677,92.4438,92.5677,11026.0
2021-08-10 11:50:00,97.15,97.19,97.12,97.15,13645.0,92.5773,92.6154,92.5487,92.5773,13645.0
2021-08-10 11:55:00,97.16,97.27,97.15,97.26,14075.0,92.5868,92.6916,92.5773,92.6821,14075.0
2021-08-10 12:00:00,97.26,97.34,97.03,97.03,15191.0,92.6821,92.7583,92.4629,92.4629,15191.0
2021-08-10 12:05:00,97.01,97.07,97.0,97.06,9964.0,92.4438,92.501,92.4343,92.4915,9964.0
2021-08-10 12:10:00,97.06,97.06,97.0,97.01,10287.0,92.4915,92.4915,92.4343,92.4438,10287.0
2021-08-10 12:15:00,97.02,97.04,96.98,96.98,11333.0,92.4534,92.4724,92.4153,92.4153,11333.0
2021-08-10 12:20:00,96.99,96.99,96.93,96.98,24149.0,92.4248,92.4248,92.3676,92.4153,24149.0
2021-08-10 12:25:00,96.98,97.02,96.98,97.02,14988.0,92.4153,92.4534,92.4153,92.4534,14988.0
2021-08-10 12:30:00,97.02,97.07,96.99,97.01,11099.0,92.4534,92.501,92.4248,92.4438,11099.0
2021-08-10 12:35:00,97.01,97.1,97.0,97.09,14847.0,92.4438,92.5296,92.4343,92.5201,14847.0
2021-08-10 12:40:00,97.08,97.12,97.03,97.05,20031.0,92.5105,92.5487,92.4629,92.482,20031.0
2021-08-10 12:45:00,97.06,97.06,96.91,96.91,23792.0,92.4915,92.4915,92.3485,92.3485,23792.0
2021-08-10 12:50:00,96.9,96.97,96.79,96.87,25814.0,92.339,92.4057,92.2342,92.3104,25814.0
2021-08-10 12:55:00,96.85,96.93,96.76,96.87,27552.0,92.2914,92.3676,92.2056,92.3104,27552.0
2021-08-10 13:00:00,96.89,96.91,96.84,96.84,18204.0,92.3295,92.3485,92.2818,92.2818,18204.0
2021-08-10 13:05:00,96.84,96.88,96.75,96.76,32344.0,92.2818,92.32,92.1961,92.2056,32344.0
2021-08-10 13:10:00,96.77,96.77,96.66,96.69,18443.0,92.2151,92.2151,92.1103,92.1389,18443.0
2021-08-10 13:15:00,96.69,96.7,96.56,96.56,13067.0,92.1389,92.1484,92.015,92.015,13067.0
2021-08-10 13:20:00,96.56,96.62,96.43,96.43,13730.0,92.015,92.0722,91.8911,91.8911,13730.0
2021-08-10 13:25:00,96.44,96.54,96.42,96.53,15582.0,91.9007,91.996,91.8816,91.9864,15582.0
2021-08-10 13:30:00,96.53,96.59,96.51,96.56,15039.0,91.9864,92.0436,91.9674,92.015,15039.0
2021-08-10 13:35:00,96.56,96.63,96.5,96.58,22922.0,92.015,92.0817,91.9578,92.0341,22922.0
2021-08-10 13:40:00,96.57,96.6,96.56,96.57,16408.0,92.0246,92.0531,92.015,92.0246,16408.0
2021-08-10 13:45:00,96.56,96.57,96.42,96.5,18271.0,92.015,92.0246,91.8816,91.9578,18271.0
2021-08-10 13:50:00,96.49,96.55,96.48,96.5,16112.0,91.9483,92.0055,91.9388,91.9578,16112.0
2021-08-10 13:55:00,96.51,96.51,96.44,96.5,12054.0,91.9674,91.9674,91.9007,91.9578,12054.0
2021-08-10 14:00:00,96.51,96.58,96.47,96.57,12365.0,91.9674,92.0341,91.9293,92.0246,12365.0
2021-08-10 14:05:00,96.58,96.64,96.55,96.57,8379.0,92.0341,92.0913,92.0055,92.0246,8379.0
2021-08-10 14:10:00,96.6,96.64,96.5,96.51,11036.0,92.0531,92.0913,91.9578,91.9674,11036.0
2021-08-10 14:15:00,96.51,96.51,96.44,96.5,11423.0,91.9674,91.9674,91.9007,91.9578,11423.0
2021-08-10 14:20:00,96.51,96.53,96.48,96.53,5569.0,91.9674,91.9864,91.9388,91.9864,5569.0
2021-08-10 14:25:00,96.54,96.56,96.53,96.56,6471.0,91.996,92.015,91.9864,92.015,6471.0
2021-08-10 14:30:00,96.55,96.56,96.5,96.51,11035.0,92.0055,92.015,91.9578,91.9674,11035.0
2021-08-10 14:35:00,96.5,96.57,96.48,96.57,7933.0,91.9578,92.0246,91.9388,92.0246,7933.0
2021-08-10 14:40:00,96.57,96.62,96.57,96.57,4777.0,92.0246,92.0722,92.0246,92.0246,4777.0
2021-08-10 14:45:00,96.59,96.6,96.49,96.49,11316.0,92.0436,92.0531,91.9483,91.9483,11316.0
2021-08-10 14:50:00,96.49,96.54,96.43,96.51,11655.0,91.9483,91.996,91.8911,91.9674,11655.0
2021-08-10 14:55:00,96.51,96.52,96.46,96.49,11837.0,91.9674,91.9769,91.9197,91.9483,11837.0
2021-08-10 15:00:00,96.49,96.5,96.43,96.43,12041.0,91.9483,91.9578,91.8911,91.8911,12041.0
2021-08-10 15:05:00,96.43,96.48,96.41,96.44,13346.0,91.8911,91.9388,91.8721,91.9007,13346.0
2021-08-10 15:10:00,96.45,96.5,96.43,96.46,10403.0,91.9102,91.9578,91.8911,91.9197,10403.0
2021-08-10 15:15:00,96.46,96.5,96.4,96.4,12851.0,91.9197,91.9578,91.8626,91.8626,12851.0
2021-08-10 15:20:00,96.39,96.43,96.37,96.43,11935.0,91.853,91.8911,91.834,91.8911,11935.0
2021-08-10 15:25:00,96.43,96.48,96.42,96.45,21483.0,91.8911,91.9388,91.8816,91.9102,21483.0
2021-08-10 15:30:00,96.44,96.44,96.31,96.36,20418.0,91.9007,91.9007,91.7768,91.8244,20418.0
2021-08-10 15:35:00,96.36,96.37,96.28,96.31,32003.0,91.8244,91.834,91.7482,91.7768,32003.0
2021-08-10 15:40:00,96.31,96.44,96.31,96.39,20871.0,91.7768,91.9007,91.7768,91.853,20871.0
2021-08-10 15:45:00,96.39,96.4,96.3,96.31,31782.0,91.853,91.8626,91.7673,91.7768,31782.0
2021-08-10 15:50:00,96.31,96.41,96.3,96.38,37839.0,91.7768,91.8721,91.7673,91.8435,37839.0
2021-08-10 15:55:00,96.39,96.39,96.26,96.35,131040.0,91.853,91.853,91.7291,91.8149,131040.0
2021-08-11 09:30:00,96.5,96.55,96.07,96.24,25170.0,91.9578,92.0055,91.5481,91.7101,25170.0
2021-08-11 09:35:00,96.3,96.33,96.21,96.29,3883.0,91.7673,91.7958,91.6815,91.7577,3883.0
2021-08-11 09:40:00,96.24,96.24,95.91,95.99,16580.0,91.7101,91.7101,91.3956,91.4719,16580.0
2021-08-11 09:45:00,96.06,96.29,96.02,96.24,15656.0,91.5386,91.7577,91.5004,91.7101,15656.0
2021-08-11 09:50:00,96.27,96.32,96.12,96.16,12535.0,91.7387,91.7863,91.5957,91.6338,12535.0
2021-08-11 09:55:00,96.21,96.3,96.0,96.02,19471.0,91.6815,91.7673,91.4814,91.5004,19471.0
2021-08-11 10:00:00,96.04,96.11,95.77,95.82,17931.0,91.5195,91.5862,91.2622,91.3099,17931.0
2021-08-11 10:05:00,95.79,96.09,95.79,96.09,20200.0,91.2813,91.5671,91.2813,91.5671,20200.0
2021-08-11 10:10:00,96.1,96.11,95.89,95.98,22764.0,91.5767,91.5862,91.3766,91.4623,22764.0
2021-08-11 10:15:00,96.01,96.15,95.99,96.12,11377.0,91.4909,91.6243,91.4719,91.5957,11377.0
2021-08-11 10:20:00,96.14,96.15,95.93,95.94,29341.0,91.6148,91.6243,91.4147,91.4242,29341.0
2021-08-11 10:25:00,95.94,96.15,95.89,96.14,12465.0,91.4242,91.6243,91.3766,91.6148,12465.0
2021-08-11 10:30:00,96.18,96.25,96.09,96.24,7032.0,91.6529,91.7196,91.5671,91.7101,7032.0
2021-08-11 10:35:00,96.25,96.52,96.24,96.49,14028.0,91.7196,91.9769,91.7101,91.9483,14028.0
2021-08-11 10:40:00,96.5,96.53,96.39,96.43,10688.0,91.9578,91.9864,91.853,91.8911,10688.0
2021-08-11 10:45:00,96.43,96.5,96.34,96.34,21215.0,91.8911,91.9578,91.8054,91.8054,21215.0
2021-08-11 10:50:00,96.33,96.56,96.33,96.47,25798.0,91.7958,92.015,91.7958,91.9293,25798.0
2021-08-11 10:55:00,96.46,96.6,96.39,96.46,51560.0,91.9197,92.0531,91.853,91.9197,51560.0
2021-08-11 11:00:00,96.45,96.6,96.41,96.58,32301.0,91.9102,92.0531,91.8721,92.0341,32301.0
2021-08-11 11:05:00,96.59,96.66,96.44,96.53,55125.0,92.0436,92.1103,91.9007,91.9864,55125.0
2021-08-11 11:10:00,96.51,96.58,96.41,96.53,42027.0,91.9674,92.0341,91.8721,91.9864,42027.0
2021-08-11 11:15:00,96.52,96.58,96.45,96.56,47699.0,91.9769,92.0341,91.9102,92.015,47699.0
2021-08-11 11:20:00,96.53,96.8,96.5,96.8,79283.0,91.9864,92.2437,91.9578,92.2437,79283.0
2021-08-11 11:25:00,96.8,96.84,96.63,96.64,19570.0,92.2437,92.2818,92.0817,92.0913,19570.0
2021-08-11 11:30:00,96.62,96.69,96.6,96.69,10114.0,92.0722,92.1389,92.0531,92.1389,10114.0
2021-08-11 11:35:00,96.68,96.77,96.66,96.66,12009.0,92.1294,92.2151,92.1103,92.1103,12009.0
2021-08-11 11:40:00,96.64,96.64,96.51,96.63,11037.0,92.0913,92.0913,91.9674,92.0817,11037.0
2021-08-11 11:45:00,96.62,96.73,96.61,96.72,9276.0,92.0722,92.177,92.0627,92.1675,9276.0
2021-08-11 11:50:00,96.72,96.79,96.69,96.7,9839.0,92.1675,92.2342,92.1389,92.1484,9839.0
2021-08-11 11:55:00,96.69,96.71,96.63,96.66,7023.0,92.1389,92.158,92.0817,92.1103,7023.0
2021-08-11 12:00:00,96.67,96.77,96.67,96.74,15315.0,92.1198,92.2151,92.1198,92.1865,15315.0
2021-08-11 12:05:00,96.75,96.86,96.75,96.86,12165.0,92.1961,92.3009,92.1961,92.3009,12165.0
2021-08-11 12:10:00,96.84,96.91,96.79,96.81,22286.0,92.2818,92.3485,92.2342,92.2533,22286.0
2021-08-11 12:15:00,96.81,96.91,96.78,96.91,7316.0,92.2533,92.3485,92.2247,92.3485,7316.0
2021-08-11 12:20:00,96.9,96.9,96.8,96.82,7617.0,92.339,92.339,92.2437,92.2628,7617.0
2021-08-11 12:25:00,96.82,96.82,96.71,96.71,4489.0,92.2628,92.2628,92.158,92.158,4489.0
2021-08-11 12:30:00,96.71,96.75,96.68,96.72,9559.0,92.158,92.1961,92.1294,92.1675,9559.0
2021-08-11 12:35:00,96.74,96.75,96.72,96.72,5004.0,92.1865,92.1961,92.1675,92.1675,5004.0
2021-08-11 12:40:00,96.72,96.75,96.65,96.75,15091.0,92.1675,92.1961,92.1008,92.1961,15091.0
2021-08-11 12:45:00,96.74,96.74,96.68,96.69,7479.0,92.1865,92.1865,92.1294,92.1389,7479.0
2021-08-11 12:50:00,96.69,96.73,96.67,96.73,4441.0,92.1389,92.177,92.1198,92.177,4441.0
2021-08-11 12:55:00,96.73,96.82,96.73,96.78,8190.0,92.177,92.2628,92.177,92.2247,8190.0
2021-08-11 13:00:00,96.79,96.81,96.68,96.73,12045.0,92.2342,92.2533,92.1294,92.177,12045.0
2021-08-11 13:05:00,96.73,96.79,96.72,96.76,4648.0,92.177,92.2342,92.1675,92.2056,4648.0
2021-08-11 13:10:00,96.75,96.75,96.71,96.73,5730.0,92.1961,92.1961,92.158,92.177,5730.0
2021-08-11 13:15:00,96.74,96.77,96.69,96.73,7544.0,92.1865,92.2151,92.1389,92.177,7544.0
2021-08-11 13:20:00,96.74,96.8,96.72,96.72,6329.0,92.1865,92.2437,92.1675,92.1675,6329.0
2021-08-11 13:25:00,96.72,96.77,96.7,96.75,4747.0,92.1675,92.2151,92.1484,92.1961,4747.0
2021-08-11 13:30:00,96.75,96.77,96.72,96.73,3552.0,92.1961,92.2151,92.1675,92.177,3552.0
2021-08-11 13:35:00,96.72,96.81,96.72,96.8,5800.0,92.1675,92.2533,92.1675,92.2437,5800.0
2021-08-11 13:40:00,96.78,96.91,96.78,96.9,20934.0,92.2247,92.3485,92.2247,92.339,20934.0
2021-08-11 13:45:00,96.89,96.92,96.86,96.92,17062.0,92.3295,92.3581,92.3009,92.3581,17062.0
2021-08-11 13:50:00,96.92,96.96,96.88,96.95,9003.0,92.3581,92.3962,92.32,92.3867,9003.0
2021-08-11 13:55:00,96.94,96.95,96.89,96.92,5417.0,92.3771,92.3867,92.3295,92.3581,5417.0
2021-08-11 14:00:00,96.93,96.94,96.84,96.84,4763.0,92.3676,92.3771,92.2818,92.2818,4763.0
2021-08-11 14:05:00,96.83,96.84,96.7,96.77,21257.0,92.2723,92.2818,92.1484,92.2151,21257.0
2021-08-11 14:10:00,96.76,96.79,96.67,96.71,6507.0,92.2056,92.2342,92.1198,92.158,6507.0
2021-08-11 14:15:00,96.69,96.82,96.69,96.82,19380.0,92.1389,92.2628,92.1389,92.2628,19380.0
2021-08-11 14:20:00,96.82,96.89,96.8,96.84,8050.0,92.2628,92.3295,92.2437,92.2818,8050.0
2021-08-11 14:25:00,96.84,96.85,96.76,96.79,15730.0,92.2818,92.2914,92.2056,92.2342,15730.0
2021-08-11 14:30:00,96.79,96.8,96.71,96.71,10181.0,92.2342,92.2437,92.158,92.158,10181.0
2021-08-11 14:35:00,96.7,96.73,96.68,96.72,6582.0,92.1484,92.177,92.1294,92.1675,6582.0
2021-08-11 14:40:00,96.72,96.72,96.68,96.7,8573.0,92.1675,92.1675,92.1294,92.1484,8573.0
2021-08-11 14:45:00,96.7,96.74,96.68,96.73,7528.0,92.1484,92.1865,92.1294,92.177,7528.0
2021-08-11 14:50:00,96.72,96.72,96.68,96.72,8518.0,92.1675,92.1675,92.1294,92.1675,8518.0
2021-08-11 14:55:00,96.72,96.78,96.72,96.77,7434.0,92.1675,92.2247,92.1675,92.2151,7434.0
2021-08-11 15:00:00,96.77,96.87,96.77,96.83,7666.0,92.2151,92.3104,92.2151,92.2723,7666.0
2021-08-11 15:05:00,96.83,96.84,96.74,96.75,6654.0,92.2723,92.2818,92.1865,92.1961,6654.0
2021-08-11 15:10:00,96.75,96.81,96.74,96.81,5877.0,92.1961,92.2533,92.1865,92.2533,5877.0
2021-08-11 15:15:00,96.81,96.86,96.81,96.84,8154.0,92.2533,92.3009,92.2533,92.2818,8154.0
2021-08-11 15:20:00,96.83,96.89,96.81,96.83,12555.0,92.2723,92.3295,92.2533,92.2723,12555.0
2021-08-11 15:25:00,96.83,96.91,96.83,96.88,8282.0,92.2723,92.3485,92.2723,92.32,8282.0
2021-08-11 15:30:00,96.88,96.97,96.86,96.95,16321.0,92.32,92.4057,92.3009,92.3867,16321.0
2021-08-11 15:35:00,96.96,97.05,96.95,97.02,16861.0,92.3962,92.482,92.3867,92.4534,16861.0
2021-08-11 15:40:00,97.02,97.11,97.01,97.09,21983.0,92.4534,92.5391,92.4438,92.5201,21983.0
2021-08-11 15:45:00,97.09,97.09,97.02,97.05,31221.0,92.5201,92.5201,92.4534,92.482,31221.0
2021-08-11 15:50:00,97.03,97.06,96.98,97.01,43013.0,92.4629,92.4915,92.4153,92.4438,43013.0
2021-08-11 15:55:00,97.0,97.15,96.97,97.08,87518.0,92.4343,92.5773,92.4057,92.5105,87518.0
2021-08-12 09:30:00,97.1,97.47,97.03,97.22,29802.0,92.5296,92.8822,92.4629,92.644,29802.0
2021-08-12 09:35:00,97.15,97.3,97.12,97.25,11485.0,92.5773,92.7202,92.5487,92.6725,11485.0
2021-08-12 09:40:00,97.25,97.34,97.19,97.24,8284.0,92.6725,92.7583,92.6154,92.663,8284.0
2021-08-12 09:45:00,97.27,97.37,97.22,97.37,6253.0,92.6916,92.7869,92.644,92.7869,6253.0
2021-08-12 09:50:00,97.35,97.42,97.34,97.39,11907.0,92.7678,92.8345,92.7583,92.806,11907.0
2021-08-12 09:55:00,97.36,97.38,97.15,97.25,18593.0,92.7774,92.7964,92.5773,92.6725,18593.0
2021-08-12 10:00:00,97.26,97.31,97.17,97.23,18189.0,92.6821,92.7297,92.5963,92.6535,18189.0
2021-08-12 10:05:00,97.28,97.3,97.16,97.2,11942.0,92.7011,92.7202,92.5868,92.6249,11942.0
2021-08-12 10:10:00,97.21,97.3,97.15,97.15,13412.0,92.6344,92.7202,92.5773,92.5773,13412.0
2021-08-12 10:15:00,97.18,97.2,97.12,97.12,8374.0,92.6058,92.6249,92.5487,92.5487,8374.0
2021-08-12 10:20:00,97.11,97.17,97.06,97.06,6996.0,92.5391,92.5963,92.4915,92.4915,6996.0
2021-08-12 10:25:00,97.07,97.09,97.02,97.02,8489.0,92.501,92.5201,92.4534,92.4534,8489.0
2021-08-12 10:30:00,96.99,97.07,96.88,97.05,9995.0,92.4248,92.501,92.32,92.482,9995.0
2021-08-12 10:35:00,97.05,97.1,96.95,96.99,13833.0,92.482,92.5296,92.3867,92.4248,13833.0
2021-08-12 10:40:00,96.97,97.04,96.96,96.97,9232.0,92.4057,92.4724,92.3962,92.4057,9232.0
2021-08-12 10:45:00,96.97,96.99,96.87,96.88,10760.0,92.4057,92.4248,92.3104,92.32,10760.0
2021-08-12 10:50:00,96.85,96.88,96.78,96.81,12109.0,92.2914,92.32,92.2247,92.2533,12109.0
2021-08-12 10:55:00,96.81,96.86,96.79,96.85,9047.0,92.2533,92.3009,92.2342,92.2914,9047.0
2021-08-12 11:00:00,96.83,96.93,96.8,96.81,8182.0,92.2723,92.3676,92.2437,92.2533,8182.0
2021-08-12 11:05:00,96.82,96.82,96.7,96.7,13874.0,92.2628,92.2628,92.1484,92.1484,13874.0
2021-08-12 11:10:00,96.69,96.72,96.58,96.72,11640.0,92.1389,92.1675,92.0341,92.1675,11640.0
2021-08-12 11:15:00,96.71,96.73,96.69,96.7,10191.0,92.158,92.177,92.1389,92.1484,10191.0
2021-08-12 11:20:00,96.7,96.8,96.69,96.78,7111.0,92.1484,92.2437,92.1389,92.2247,7111.0
2021-08-12 11:25:00,96.8,96.83,96.74,96.75,4839.0,92.2437,92.2723,92.1865,92.1961,4839.0
2021-08-12 11:30:00,96.74,96.75,96.64,96.68,15714.0,92.1865,92.1961,92.0913,92.1294,15714.0
2021-08-12 11:35:00,96.65,96.69,96.61,96.62,7225.0,92.1008,92.1389,92.0627,92.0722,7225.0
2021-08-12 11:40:00,96.63,96.67,96.6,96.6,6046.0,92.0817,92.1198,92.0531,92.0531,6046.0
2021-08-12 11:45:00,96.59,96.66,96.53,96.65,7364.0,92.0436,92.1103,91.9864,92.1008,7364.0
2021-08-12 11:50:00,96.66,96.71,96.59,96.67,8254.0,92.1103,92.158,92.0436,92.1198,8254.0
2021-08-12 11:55:00,96.7,96.73,96.69,96.72,5204.0,92.1484,92.177,92.1389,92.1675,5204.0
2021-08-12 12:00:00,96.74,96.84,96.72,96.84,6515.0,92.1865,92.2818,92.1675,92.2818,6515.0
2021-08-12 12:05:00,96.83,96.92,96.8,96.92,7716.0,92.2723,92.3581,92.2437,92.3581,7716.0
2021-08-12 12:10:00,96.92,96.95,96.88,96.92,5347.0,92.3581,92.3867,92.32,92.3581,5347.0
2021-08-12 12:15:00,96.93,97.05,96.91,97.05,8101.0,92.3676,92.482,92.3485,92.482,8101.0
2021-08-12 12:20:00,97.05,97.09,97.0,97.0,7036.0,92.482,92.5201,92.4343,92.4343,7036.0
2021-08-12 12:25:00,97.0,97.07,96.97,97.0,5810.0,92.4343,92.501,92.4057,92.4343,5810.0
2021-08-12 12:30:00,97.0,97.11,97.0,97.09,7661.0,92.4343,92.5391,92.4343,92.5201,7661.0
2021-08-12 12:35:00,97.08,97.13,97.06,97.11,6064.0,92.5105,92.5582,92.4915,92.5391,6064.0
2021-08-12 12:40:00,97.1,97.11,97.05,97.05,9094.0,92.5296,92.5391,92.482,92.482,9094.0
2021-08-12 12:45:00,97.04,97.08,97.0,97.06,7161.0,92.4724,92.5105,92.4343,92.4915,7161.0
2021-08-12 12:50:00,97.06,97.14,97.05,97.1,4253.0,92.4915,92.5677,92.482,92.5296,4253.0
2021-08-12 12:55:00,97.13,97.14,97.1,97.13,5097.0,92.5582,92.5677,92.5296,92.5582,5097.0
2021-08-12 13:00:00,97.1,97.14,97.09,97.11,6214.0,92.5296,92.5677,92.5201,92.5391,6214.0
2021-08-12 13:05:00,97.11,97.13,97.05,97.06,5741.0,92.5391,92.5582,92.482,92.4915,5741.0
2021-08-12 13:10:00,97.06,97.11,97.05,97.11,8683.0,92.4915,92.5391,92.482,92.5391,8683.0
2021-08-12 13:15:00,97.1,97.11,97.04,97.06,7439.0,92.5296,92.5391,92.4724,92.4915,7439.0
2021-08-12 13:20:00,97.06,97.13,97.05,97.13,8373.0,92.4915,92.5582,92.482,92.5582,8373.0
2021-08-12 13:25:00,97.12,97.14,97.09,97.1,10697.0,92.5487,92.5677,92.5201,92.5296,10697.0
2021-08-12 13:30:00,97.09,97.1,97.03,97.04,5772.0,92.5201,92.5296,92.4629,92.4724,5772.0
2021-08-12 13:35:00,97.02,97.13,97.01,97.13,5747.0,92.4534,92.5582,92.4438,92.5582,5747.0
2021-08-12 13:40:00,97.12,97.22,97.12,97.15,8108.0,92.5487,92.644,92.5487,92.5773,8108.0
2021-08-12 13:45:00,97.15,97.15,97.11,97.13,7187.0,92.5773,92.5773,92.5391,92.5582,7187.0
2021-08-12 13:50:00,97.13,97.17,97.1,97.1,4777.0,92.5582,92.5963,92.5296,92.5296,4777.0
2021-08-12 13:55:00,97.08,97.13,97.08,97.1,5651.0,92.5105,92.5582,92.5105,92.5296,5651.0
2021-08-12 14:00:00,97.08,97.08,97.0,97.06,4052.0,92.5105,92.5105,92.4343,92.4915,4052.0
2021-08-12 14:05:00,97.06,97.11,97.03,97.03,4713.0,92.4915,92.5391,92.4629,92.4629,4713.0
2021-08-12 14:10:00,97.03,97.05,96.99,97.0,7120.0,92.4629,92.482,92.4248,92.4343,7120.0
2021-08-12 14:15:00,97.01,97.03,96.97,96.98,4700.0,92.4438,92.4629,92.4057,92.4153,4700.0
2021-08-12 14:20:00,96.97,96.97,96.92,96.94,6469.0,92.4057,92.4057,92.3581,92.3771,6469.0
2021-08-12 14:25:00,96.93,96.97,96.91,96.95,7816.0,92.3676,92.4057,92.3485,92.3867,7816.0
2021-08-12 14:30:00,96.93,96.97,96.93,96.93,5271.0,92.3676,92.4057,92.3676,92.3676,5271.0
2021-08-12 14:35:00,96.93,96.94,96.91,96.92,5420.0,92.3676,92.3771,92.3485,92.3581,5420.0
2021-08-12 14:40:00,96.92,96.94,96.9,96.94,11729.0,92.3581,92.3771,92.339,92.3771,11729.0
2021-08-12 14:45:00,96.95,96.95,96.91,96.94,8591.0,92.3867,92.3867,92.3485,92.3771,8591.0
2021-08-12 14:50:00,96.94,96.95,96.82,96.85,10295.0,92.3771,92.3867,92.2628,92.2914,10295.0
2021-08-12 14:55:00,96.86,96.87,96.82,96.87,9376.0,92.3009,92.3104,92.2628,92.3104,9376.0
2021-08-12 15:00:00,96.87,96.87,96.78,96.79,7047.0,92.3104,92.3104,92.2247,92.2342,7047.0
2021-08-12 15:05:00,96.79,96.92,96.79,96.91,11860.0,92.2342,92.3581,92.2342,92.3485,11860.0
2021-08-12 15:10:00,96.91,96.96,96.84,96.87,13009.0,92.3485,92.3962,92.2818,92.3104,13009.0
2021-08-12 15:15:00,96.87,96.87,96.79,96.83,17972.0,92.3104,92.3104,92.2342,92.2723,17972.0
2021-08-12 15:20:00,96.83,96.85,96.78,96.79,15821.0,92.2723,92.2914,92.2247,92.2342,15821.0
2021-08-12 15:25:00,96.78,96.83,96.72,96.72,13234.0,92.2247,92.2723,92.1675,92.1675,13234.0
2021-08-12 15:30:00,96.73,96.86,96.72,96.81,21741.0,92.177,92.3009,92.1675,92.2533,21741.0
2021-08-12 15:35:00,96.81,96.83,96.73,96.81,29646.0,92.2533,92.2723,92.177,92.2533,29646.0
2021-08-12 15:40:00,96.81,96.87,96.8,96.84,29108.0,92.2533,92.3104,92.2437,92.2818,29108.0
2021-08-12 15:45:00,96.85,96.94,96.84,96.94,27787.0,92.2914,92.3771,92.2818,92.3771,27787.0
2021-08-12 15:50:00,96.91,96.97,96.83,96.87,83135.0,92.3485,92.4057,92.2723,92.3104,83135.0
2021-08-12 15:55:00,96.87,96.97,96.86,96.92,129552.0,92.3104,92.4057,92.3009,92.3581,129552.0
2021-08-13 09:30:00,97.07,97.17,96.94,97.01,15191.0,92.501,92.5963,92.3771,92.4438,15191.0
2021-08-13 09:35:00,97.1,97.16,96.96,97.0,3484.0,92.5296,92.5868,92.3962,92.4343,3484.0
2021-08-13 09:40:00,97.03,97.06,96.95,97.02,9439.0,92.4629,92.4915,92.3867,92.4534,9439.0
2021-08-13 09:45:00,97.0,97.01,96.83,96.87,23594.0,92.4343,92.4438,92.2723,92.3104,23594.0
2021-08-13 09:50:00,96.94,96.98,96.87,96.98,11003.0,92.3771,92.4153,92.3104,92.4153,11003.0
2021-08-13 09:55:00,96.9,97.04,96.87,96.9,11091.0,92.339,92.4724,92.3104,92.339,11091.0
2021-08-13 10:00:00,96.91,96.96,96.83,96.87,12101.0,92.3485,92.3962,92.2723,92.3104,12101.0
2021-08-13 10:05:00,96.84,96.84,96.62,96.74,10370.0,92.2818,92.2818,92.0722,92.1865,10370.0
2021-08-13 10:10:00,96.76,96.8,96.67,96.68,6542.0,92.2056,92.2437,92.1198,92.1294,6542.0
2021-08-13 10:15:00,96.69,96.72,96.56,96.65,13247.0,92.1389,92.1675,92.015,92.1008,13247.0
2021-08-13 10:20:00,96.65,96.65,96.5,96.5,10877.0,92.1008,92.1008,91.9578,91.9578,10877.0
2021-08-13 10:25:00,96.46,96.46,96.19,96.31,36272.0,91.9197,91.9197,91.6624,91.7768,36272.0
2021-08-13 10:30:00,96.29,96.46,96.29,96.44,4153.0,91.7577,91.9197,91.7577,91.9007,4153.0
2021-08-13 10:35:00,96.44,96.47,96.34,96.34,17036.0,91.9007,91.9293,91.8054,91.8054,17036.0
2021-08-13 10:40:00,96.33,96.56,96.29,96.48,8087.0,91.7958,92.015,91.7577,91.9388,8087.0
2021-08-13 10:45:00,96.5,96.56,96.47,96.48,5799.0,91.9578,92.015,91.9293,91.9388,5799.0
2021-08-13 10:50:00,96.51,96.56,96.5,96.51,4500.0,91.9674,92.015,91.9578,91.9674,4500.0
2021-08-13 10:55:00,96.51,96.58,96.51,96.58,3626.0,91.9674,92.0341,91.9674,92.0341,3626.0
2021-08-13 11:00:00,96.59,96.59,96.51,96.55,8162.0,92.0436,92.0436,91.9674,92.0055,8162.0
2021-08-13 11:05:00,96.56,96.65,96.54,96.62,8179.0,92.015,92.1008,91.996,92.0722,8179.0
2021-08-13 11:10:00,96.64,96.73,96.62,96.71,9559.0,92.0913,92.177,92.0722,92.158,9559.0
2021-08-13 11:15:00,96.73,96.78,96.71,96.72,13113.0,92.177,92.2247,92.158,92.1675,13113.0
2021-08-13 11:20:00,96.76,96.76,96.66,96.68,14719.0,92.2056,92.2056,92.1103,92.1294,14719.0
2021-08-13 11:25:00,96.69,96.74,96.65,96.67,5807.0,92.1389,92.1865,92.1008,92.1198,5807.0
2021-08-13 11:30:00,96.68,96.74,96.6,96.63,22765.0,92.1294,92.1865,92.0531,92.0817,22765.0
2021-08-13 11:35:00,96.62,96.68,96.56,96.67,5935.0,92.0722,92.1294,92.015,92.1198,5935.0
2021-08-13 11:40:00,96.69,96.69,96.63,96.66,5042.0,92.1389,92.1389,92.0817,92.1103,5042.0
2021-08-13 11:45:00,96.64,96.64,96.58,96.63,4415.0,92.0913,92.0913,92.0341,92.0817,4415.0
2021-08-13 11:50:00,96.61,96.64,96.55,96.63,7717.0,92.0627,92.0913,92.0055,92.0817,7717.0
2021-08-13 11:55:00,96.64,96.68,96.62,96.66,3200.0,92.0913,92.1294,92.0722,92.1103,3200.0
2021-08-13 12:00:00,96.65,96.65,96.52,96.54,18965.0,92.1008,92.1008,91.9769,91.996,18965.0
2021-08-13 12:05:00,96.54,96.54,96.44,96.45,5310.0,91.996,91.996,91.9007,91.9102,5310.0
2021-08-13 12:10:00,96.46,96.5,96.46,96.47,1908.0,91.9197,91.9578,91.9197,91.9293,1908.0
2021-08-13 12:15:00,96.47,96.53,96.47,96.53,6353.0,91.9293,91.9864,91.9293,91.9864,6353.0
2021-08-13 12:20:00,96.53,96.53,96.49,96.51,5021.0,91.9864,91.9864,91.9483,91.9674,5021.0
2021-08-13 12:25:00,96.5,96.54,96.45,96.46,5928.0,91.9578,91.996,91.9102,91.9197,5928.0
2021-08-13 12:30:00,96.45,96.51,96.45,96.51,11000.0,91.9102,91.9674,91.9102,91.9674,11000.0
2021-08-13 12:35:00,96.51,96.56,96.5,96.56,2846.0,91.9674,92.015,91.9578,92.015,2846.0
2021-08-13 12:40:00,96.54,96.57,96.51,96.57,3911.0,91.996,92.0246,91.9674,92.0246,3911.0
2021-08-13 12:45:00,96.58,96.59,96.52,96.52,4312.0,92.0341,92.0436,91.9769,91.9769,4312.0
2021-08-13 12:50:00,96.52,96.54,96.48,96.53,14798.0,91.9769,91.996,91.9388,91.9864,14798.0
2021-08-13 12:55:00,96.52,96.53,96.5,96.52,5218.0,91.9769,91.9864,91.9578,91.9769,5218.0
2021-08-13 13:00:00,96.52,96.53,96.45,96.45,6480.0,91.9769,91.9864,91.9102,91.9102,6480.0
2021-08-13 13:05:00,96.45,96.48,96.45,96.48,4535.0,91.9102,91.9388,91.9102,91.9388,4535.0
2021-08-13 13:10:00,96.48,96.5,96.47,96.5,5500.0,91.9388,91.9578,91.9293,91.9578,5500.0
2021-08-13 13:15:00,96.5,96.51,96.49,96.49,7427.0,91.9578,91.9674,91.9483,91.9483,7427.0
2021-08-13 13:20:00,96.49,96.5,96.46,96.48,6348.0,91.9483,91.9578,91.9197,91.9388,6348.0
2021-08-13 13:25:00,96.48,96.5,96.48,96.49,6007.0,91.9388,91.9578,91.9388,91.9483,6007.0
2021-08-13 13:30:00,96.49,96.5,96.47,96.48,7877.0,91.9483,91.9578,91.9293,91.9388,7877.0
2021-08-13 13:35:00,96.47,96.51,96.47,96.5,3348.0,91.9293,91.9674,91.9293,91.9578,3348.0
2021-08-13 13:40:00,96.47,96.56,96.46,96.5,6137.0,91.9293,92.015,91.9197,91.9578,6137.0
2021-08-13 13:45:00,96.5,96.55,96.45,96.52,11710.0,91.9578,92.0055,91.9102,91.9769,11710.0
2021-08-13 13:50:00,96.53,96.6,96.49,96.57,48290.0,91.9864,92.0531,91.9483,92.0246,48290.0
2021-08-13 13:55:00,96.56,96.56,96.45,96.45,10446.0,92.015,92.015,91.9102,91.9102,10446.0
2021-08-13 14:00:00,96.47,96.49,96.44,96.44,5847.0,91.9293,91.9483,91.9007,91.9007,5847.0
2021-08-13 14:05:00,96.43,96.45,96.38,96.44,7675.0,91.8911,91.9102,91.8435,91.9007,7675.0
2021-08-13 14:10:00,96.45,96.46,96.43,96.45,4445.0,91.9102,91.9197,91.8911,91.9102,4445.0
2021-08-13 14:15:00,96.44,96.47,96.43,96.44,6699.0,91.9007,91.9293,91.8911,91.9007,6699.0
2021-08-13 14:20:00,96.44,96.44,96.36,96.36,11157.0,91.9007,91.9007,91.8244,91.8244,11157.0
2021-08-13 14:25:00,96.37,96.37,96.26,96.27,4751.0,91.834,91.834,91.7291,91.7387,4751.0
2021-08-13 14:30:00,96.27,96.27,96.2,96.2,12017.0,91.7387,91.7387,91.672,91.672,12017.0
2021-08-13 14:35:00,96.2,96.21,96.13,96.14,6729.0,91.672,91.6815,91.6053,91.6148,6729.0
2021-08-13 14:40:00,96.14,96.2,96.12,96.17,7704.0,91.6148,91.672,91.5957,91.6434,7704.0
2021-08-13 14:45:00,96.18,96.2,96.14,96.16,3553.0,91.6529,91.672,91.6148,91.6338,3553.0
2021-08-13 14:50:00,96.15,96.2,96.13,96.2,4810.0,91.6243,91.672,91.6053,91.672,4810.0
2021-08-13 14:55:00,96.19,96.24,96.18,96.23,4715.0,91.6624,91.7101,91.6529,91.7006,4715.0
2021-08-13 15:00:00,96.24,96.25,96.22,96.24,12393.0,91.7101,91.7196,91.691,91.7101,12393.0
2021-08-13 15:05:00,96.25,96.33,96.23,96.33,6232.0,91.7196,91.7958,91.7006,91.7958,6232.0
2021-08-13 15:10:00,96.35,96.35,96.24,96.25,20865.0,91.8149,91.8149,91.7101,91.7196,20865.0
2021-08-13 15:15:00,96.25,96.27,96.2,96.27,9141.0,91.7196,91.7387,91.672,91.7387,9141.0
2021-08-13 15:20:00,96.27,96.31,96.27,96.29,6377.0,91.7387,91.7768,91.7387,91.7577,6377.0
2021-08-13 15:25:00,96.29,96.31,96.24,96.24,5670.0,91.7577,91.7768,91.7101,91.7101,5670.0
2021-08-13 15:30:00,96.24,96.27,96.16,96.18,10177.0,91.7101,91.7387,91.6338,91.6529,10177.0
2021-08-13 15:35:00,96.18,96.25,96.17,96.24,9843.0,91.6529,91.7196,91.6434,91.7101,9843.0
2021-08-13 15:40:00,96.24,96.24,96.13,96.14,16097.0,91.7101,91.7101,91.6053,91.6148,16097.0
2021-08-13 15:45:00,96.14,96.19,96.12,96.15,18660.0,91.6148,91.6624,91.5957,91.6243,18660.0
2021-08-13 15:50:00,96.16,96.18,96.04,96.04,31234.0,91.6338,91.6529,91.5195,91.5195,31234.0
2021-08-13 15:55:00,96.06,96.23,96.01,96.13,125153.0,91.5386,91.7006,91.4909,91.6053,125153.0
2021-08-16 09:30:00,95.69,96.0,95.31,95.31,25401.0,91.186,91.4814,90.8239,90.8239,25401.0
2021-08-16 09:35:00,95.24,95.63,95.23,95.52,9396.0,90.7572,91.1288,90.7476,91.024,9396.0
2021-08-16 09:40:00,95.52,95.67,95.41,95.67,11967.0,91.024,91.1669,90.9192,91.1669,11967.0
2021-08-16 09:45:00,95.68,95.8,95.54,95.69,16229.0,91.1764,91.2908,91.043,91.186,16229.0
2021-08-16 09:50:00,95.68,96.1,95.68,96.09,13271.0,91.1764,91.5767,91.1764,91.5671,13271.0
2021-08-16 09:55:00,96.09,96.38,96.06,96.37,20086.0,91.5671,91.8435,91.5386,91.834,20086.0
2021-08-16 10:00:00,96.35,96.46,96.26,96.36,11561.0,91.8149,91.9197,91.7291,91.8244,11561.0
2021-08-16 10:05:00,96.38,96.61,96.38,96.59,15224.0,91.8435,92.0627,91.8435,92.0436,15224.0
2021-08-16 10:10:00,96.59,96.97,96.56,96.95,54020.0,92.0436,92.4057,92.015,92.3867,54020.0
2021-08-16 10:15:00,96.94,96.95,96.79,96.82,25657.0,92.3771,92.3867,92.2342,92.2628,25657.0
2021-08-16 10:20:00,96.84,96.86,96.63,96.68,22117.0,92.2818,92.3009,92.0817,92.1294,22117.0
2021-08-16 10:25:00,96.69,96.8,96.65,96.72,18090.0,92.1389,92.2437,92.1008,92.1675,18090.0
2021-08-16 10:30:00,96.73,96.94,96.64,96.64,12969.0,92.177,92.3771,92.0913,92.0913,12969.0
2021-08-16 10:35:00,96.64,96.74,96.63,96.66,17232.0,92.0913,92.1865,92.0817,92.1103,17232.0
2021-08-16 10:40:00,96.64,96.78,96.62,96.73,9459.0,92.0913,92.2247,92.0722,92.177,9459.0
2021-08-16 10:45:00,96.73,96.73,96.63,96.63,16893.0,92.177,92.177,92.0817,92.0817,16893.0
2021-08-16 10:50:00,96.59,96.71,96.57,96.69,19343.0,92.0436,92.158,92.0246,92.1389,19343.0
2021-08-16 10:55:00,96.71,96.75,96.63,96.74,9459.0,92.158,92.1961,92.0817,92.1865,9459.0
2021-08-16 11:00:00,96.72,96.76,96.67,96.75,15810.0,92.1675,92.2056,92.1198,92.1961,15810.0
2021-08-16 11:05:00,96.76,96.78,96.66,96.74,13955.0,92.2056,92.2247,92.1103,92.1865,13955.0
2021-08-16 11:10:00,96.75,96.82,96.67,96.73,40556.0,92.1961,92.2628,92.1198,92.177,40556.0
2021-08-16 11:15:00,96.73,96.8,96.7,96.74,52147.0,92.177,92.2437,92.1484,92.1865,52147.0
2021-08-16 11:20:00,96.73,96.78,96.65,96.73,58168.0,92.177,92.2247,92.1008,92.177,58168.0
2021-08-16 11:25:00,96.73,96.74,96.56,96.6,49397.0,92.177,92.1865,92.015,92.0531,49397.0
2021-08-16 11:30:00,96.61,96.68,96.58,96.64,27775.0,92.0627,92.1294,92.0341,92.0913,27775.0
2021-08-16 11:35:00,96.65,96.69,96.6,96.64,47863.0,92.1008,92.1389,92.0531,92.0913,47863.0
2021-08-16 11:40:00,96.65,96.73,96.59,96.66,81331.0,92.1008,92.177,92.0436,92.1103,81331.0
2021-08-16 11:45:00,96.66,96.67,96.38,96.38,19699.0,92.1103,92.1198,91.8435,91.8435,19699.0
2021-08-16 11:50:00,96.38,96.45,96.35,96.43,15566.0,91.8435,91.9102,91.8149,91.8911,15566.0
2021-08-16 11:55:00,96.43,96.46,96.4,96.45,50483.0,91.8911,91.9197,91.8626,91.9102,50483.0
2021-08-16 12:00:00,96.45,96.53,96.4,96.42,18363.0,91.9102,91.9864,91.8626,91.8816,18363.0
2021-08-16 12:05:00,96.42,96.61,96.39,96.56,47412.0,91.8816,92.0627,91.853,92.015,47412.0
2021-08-16 12:10:00,96.56,96.57,96.5,96.53,26544.0,92.015,92.0246,91.9578,91.9864,26544.0
2021-08-16 12:15:00,96.52,96.52,96.46,96.47,16250.0,91.9769,91.9769,91.9197,91.9293,16250.0
2021-08-16 12:20:00,96.45,96.56,96.44,96.55,10627.0,91.9102,92.015,91.9007,92.0055,10627.0
2021-08-16 12:25:00,96.56,96.62,96.54,96.62,15944.0,92.015,92.0722,91.996,92.0722,15944.0
2021-08-16 12:30:00,96.62,96.68,96.58,96.64,20735.0,92.0722,92.1294,92.0341,92.0913,20735.0
2021-08-16 12:35:00,96.62,96.65,96.61,96.65,22497.0,92.0722,92.1008,92.0627,92.1008,22497.0
2021-08-16 12:40:00,96.67,96.69,96.62,96.66,36294.0,92.1198,92.1389,92.0722,92.1103,36294.0
2021-08-16 12:45:00,96.67,96.7,96.6,96.6,46342.0,92.1198,92.1484,92.0531,92.0531,46342.0
2021-08-16 12:50:00,96.6,96.71,96.58,96.71,55195.0,92.0531,92.158,92.0341,92.158,55195.0
2021-08-16 12:55:00,96.72,96.72,96.62,96.69,47427.0,92.1675,92.1675,92.0722,92.1389,47427.0
2021-08-16 13:00:00,96.69,96.79,96.66,96.7,56193.0,92.1389,92.2342,92.1103,92.1484,56193.0
2021-08-16 13:05:00,96.71,96.79,96.7,96.77,21880.0,92.158,92.2342,92.1484,92.2151,21880.0
2021-08-16 13:10:00,96.77,96.83,96.74,96.76,52829.0,92.2151,92.2723,92.1865,92.2056,52829.0
2021-08-16 13:15:00,96.75,96.83,96.75,96.82,12548.0,92.1961,92.2723,92.1961,92.2628,12548.0
2021-08-16 13:20:00,96.81,96.83,96.76,96.79,13361.0,92.2533,92.2723,92.2056,92.2342,13361.0
2021-08-16 13:25:00,96.79,96.79,96.71,96.71,26613.0,92.2342,92.2342,92.158,92.158,26613.0
2021-08-16 13:30:00,96.72,96.72,96.62,96.69,59885.0,92.1675,92.1675,92.0722,92.1389,59885.0
2021-08-16 13:35:00,96.69,96.75,96.66,96.73,32571.0,92.1389,92.1961,92.1103,92.177,32571.0
2021-08-16 13:40:00,96.72,96.73,96.64,96.65,34626.0,92.1675,92.177,92.0913,92.1008,34626.0
2021-08-16 13:45:00,96.65,96.65,96.43,96.46,18021.0,92.1008,92.1008,91.8911,91.9197,18021.0
2021-08-16 13:50:00,96.45,96.46,96.4,96.41,6416.0,91.9102,91.9197,91.8626,91.8721,6416.0
2021-08-16 13:55:00,96.42,96.43,96.36,96.37,13333.0,91.8816,91.8911,91.8244,91.834,13333.0
2021-08-16 14:00:00,96.36,96.47,96.29,96.47,46516.0,91.8244,91.9293,91.7577,91.9293,46516.0
2021-08-16 14:05:00,96.47,96.56,96.46,96.48,32562.0,91.9293,92.015,91.9197,91.9388,32562.0
2021-08-16 14:10:00,96.48,96.49,96.39,96.41,31346.0,91.9388,91.9483,91.853,91.8721,31346.0
2021-08-16 14:15:00,96.39,96.58,96.38,96.58,39699.0,91.853,92.0341,91.8435,92.0341,39699.0
2021-08-16 14:20:00,96.58,96.66,96.58,96.63,26708.0,92.0341,92.1103,92.0341,92.0817,26708.0
2021-08-16 14:25:00,96.63,96.66,96.57,96.59,10088.0,92.0817,92.1103,92.0246,92.0436,10088.0
2021-08-16 14:30:00,96.59,96.63,96.55,96.61,13437.0,92.0436,92.0817,92.0055,92.0627,13437.0
2021-08-16 14:35:00,96.59,96.61,96.56,96.57,10488.0,92.0436,92.0627,92.015,92.0246,10488.0
2021-08-16 14:40:00,96.56,96.57,96.45,96.52,102118.0,92.015,92.0246,91.9102,91.9769,102118.0
2021-08-16 14:45:00,96.53,96.54,96.47,96.47,30538.0,91.9864,91.996,91.9293,91.9293,30538.0
2021-08-16 14:50:00,96.47,96.52,96.44,96.49,35966.0,91.9293,91.9769,91.9007,91.9483,35966.0
2021-08-16 14:55:00,96.5,96.6,96.49,96.59,32279.0,91.9578,92.0531,91.9483,92.0436,32279.0
2021-08-16 15:00:00,96.59,96.71,96.56,96.68,61912.0,92.0436,92.158,92.015,92.1294,61912.0
2021-08-16 15:05:00,96.7,96.72,96.6,96.62,42429.0,92.1484,92.1675,92.0531,92.0722,42429.0
2021-08-16 15:10:00,96.62,96.64,96.53,96.62,36085.0,92.0722,92.0913,91.9864,92.0722,36085.0
2021-08-16 15:15:00,96.62,96.67,96.57,96.65,33167.0,92.0722,92.1198,92.0246,92.1008,33167.0
2021-08-16 15:20:00,96.65,96.68,96.6,96.6,29629.0,92.1008,92.1294,92.0531,92.0531,29629.0
2021-08-16 15:25:00,96.61,96.64,96.57,96.62,37321.0,92.0627,92.0913,92.0246,92.0722,37321.0
2021-08-16 15:30:00,96.61,96.77,96.54,96.76,32575.0,92.0627,92.2151,91.996,92.2056,32575.0
2021-08-16 15:35:00,96.76,96.92,96.75,96.9,31657.0,92.2056,92.3581,92.1961,92.339,31657.0
2021-08-16 15:40:00,96.89,97.03,96.88,97.03,40617.0,92.3295,92.4629,92.32,92.4629,40617.0
2021-08-16 15:45:00,97.02,97.06,96.89,96.91,64825.0,92.4534,92.4915,92.3295,92.3485,64825.0
2021-08-16 15:50:00,96.91,97.09,96.87,97.06,87631.0,92.3485,92.5201,92.3104,92.4915,87631.0
2021-08-16 15:55:00,97.06,97.22,97.03,97.1,210678.0,92.4915,92.644,92.4629,92.5296,210678.0
2021-08-17 09:30:00,96.5,96.53,96.05,96.15,49185.0,91.9578,91.9864,91.529,91.6243,49185.0
2021-08-17 09:35:00,96.22,96.35,95.86,95.86,15025.0,91.691,91.8149,91.348,91.348,15025.0
2021-08-17 09:40:00,95.84,95.92,95.51,95.61,10442.0,91.3289,91.4051,91.0144,91.1097,10442.0
2021-08-17 09:45:00,95.65,95.66,95.37,95.4,12799.0,91.1479,91.1574,90.881,90.9096,12799.0
2021-08-17 09:50:00,95.42,95.74,95.41,95.61,14900.0,90.9287,91.2336,90.9192,91.1097,14900.0
2021-08-17 09:55:00,95.57,95.61,95.39,95.39,29395.0,91.0716,91.1097,90.9001,90.9001,29395.0
2021-08-17 10:00:00,95.39,95.45,95.05,95.14,16593.0,90.9001,90.9573,90.5761,90.6619,16593.0
2021-08-17 10:05:00,95.16,95.43,95.05,95.41,19663.0,90.6809,90.9382,90.5761,90.9192,19663.0
2021-08-17 10:10:00,95.42,95.57,95.35,95.42,17823.0,90.9287,91.0716,90.862,90.9287,17823.0
2021-08-17 10:15:00,95.39,95.43,95.32,95.37,14041.0,90.9001,90.9382,90.8334,90.881,14041.0
2021-08-17 10:20:00,95.36,95.36,95.07,95.09,23878.0,90.8715,90.8715,90.5952,90.6142,23878.0
2021-08-17 10:25:00,95.1,95.17,95.04,95.1,21422.0,90.6237,90.6904,90.5666,90.6237,21422.0
2021-08-17 10:30:00,95.08,95.09,94.86,94.93,16443.0,90.6047,90.6142,90.395,90.4617,16443.0
2021-08-17 10:35:00,94.91,94.91,94.56,94.61,20063.0,90.4427,90.4427,90.1092,90.1568,20063.0
2021-08-17 10:40:00,94.6,94.77,94.59,94.77,15135.0,90.1473,90.3093,90.1377,90.3093,15135.0
2021-08-17 10:45:00,94.77,94.8,94.67,94.7,23121.0,90.3093,90.3379,90.214,90.2426,23121.0
2021-08-17 10:50:00,94.7,95.04,94.59,95.02,74592.0,90.2426,90.5666,90.1377,90.5475,74592.0
2021-08-17 10:55:00,95.02,95.19,95.0,95.18,51109.0,90.5475,90.7095,90.5284,90.7,51109.0
2021-08-17 11:00:00,95.19,95.41,95.18,95.41,44984.0,90.7095,90.9192,90.7,90.9192,44984.0
2021-08-17 11:05:00,95.42,95.61,95.4,95.61,38182.0,90.9287,91.1097,90.9096,91.1097,38182.0
2021-08-17 11:10:00,95.61,95.92,95.61,95.91,43479.0,91.1097,91.4051,91.1097,91.3956,43479.0
2021-08-17 11:15:00,95.9,95.99,95.79,95.8,60275.0,91.3861,91.4719,91.2813,91.2908,60275.0
2021-08-17 11:20:00,95.79,95.79,95.61,95.65,36733.0,91.2813,91.2813,91.1097,91.1479,36733.0
2021-08-17 11:25:00,95.66,95.78,95.65,95.7,46854.0,91.1574,91.2717,91.1479,91.1955,46854.0
2021-08-17 11:30:00,95.7,96.0,95.7,95.92,39192.0,91.1955,91.4814,91.1955,91.4051,39192.0
2021-08-17 11:35:00,95.93,96.08,95.88,95.96,18822.0,91.4147,91.5576,91.367,91.4433,18822.0
2021-08-17 11:40:00,95.97,96.1,95.95,96.09,17786.0,91.4528,91.5767,91.4337,91.5671,17786.0
2021-08-17 11:45:00,96.1,96.12,95.81,95.86,55265.0,91.5767,91.5957,91.3003,91.348,55265.0
2021-08-17 11:50:00,95.83,95.97,95.76,95.94,34692.0,91.3194,91.4528,91.2527,91.4242,34692.0
2021-08-17 11:55:00,95.97,96.21,95.96,96.18,30293.0,91.4528,91.6815,91.4433,91.6529,30293.0
2021-08-17 12:00:00,96.17,96.17,96.04,96.09,15541.0,91.6434,91.6434,91.5195,91.5671,15541.0
2021-08-17 12:05:00,96.1,96.15,96.07,96.1,16908.0,91.5767,91.6243,91.5481,91.5767,16908.0
2021-08-17 12:10:00,96.09,96.18,96.08,96.18,17598.0,91.5671,91.6529,91.5576,91.6529,17598.0
2021-08-17 12:15:00,96.17,96.22,96.04,96.2,25019.0,91.6434,91.691,91.5195,91.672,25019.0
2021-08-17 12:20:00,96.18,96.39,96.17,96.38,18658.0,91.6529,91.853,91.6434,91.8435,18658.0
2021-08-17 12:25:00,96.37,96.38,96.17,96.19,30070.0,91.834,91.8435,91.6434,91.6624,30070.0
2021-08-17 12:30:00,96.19,96.2,95.98,96.1,28002.0,91.6624,91.672,91.4623,91.5767,28002.0
2021-08-17 12:35:00,96.09,96.12,95.91,95.91,19436.0,91.5671,91.5957,91.3956,91.3956,19436.0
2021-08-17 12:40:00,95.91,96.02,95.82,96.01,21339.0,91.3956,91.5004,91.3099,91.4909,21339.0
2021-08-17 12:45:00,96.02,96.04,95.92,95.95,21816.0,91.5004,91.5195,91.4051,91.4337,21816.0
2021-08-17 12:50:00,95.94,95.95,95.86,95.91,16315.0,91.4242,91.4337,91.348,91.3956,16315.0
2021-08-17 12:55:00,95.92,95.92,95.76,95.8,46111.0,91.4051,91.4051,91.2527,91.2908,46111.0
2021-08-17 13:00:00,95.79,95.8,95.54,95.59,20006.0,91.2813,91.2908,91.043,91.0907,20006.0
2021-08-17 13:05:00,95.58,95.59,95.42,95.45,88020.0,91.0811,91.0907,90.9287,90.9573,88020.0
2021-08-17 13:10:00,95.44,95.57,95.41,95.5,40010.0,90.9477,91.0716,90.9192,91.0049,40010.0
2021-08-17 13:15:00,95.49,95.56,95.31,95.34,34371.0,90.9954,91.0621,90.8239,90.8524,34371.0
2021-08-17 13:20:00,95.33,95.34,95.18,95.27,81905.0,90.8429,90.8524,90.7,90.7857,81905.0
2021-08-17 13:25:00,95.27,95.39,95.24,95.28,44439.0,90.7857,90.9001,90.7572,90.7953,44439.0
2021-08-17 13:30:00,95.27,95.27,95.13,95.23,21067.0,90.7857,90.7857,90.6523,90.7476,21067.0
2021-08-17 13:35:00,95.23,95.36,95.21,95.3,35100.0,90.7476,90.8715,90.7286,90.8143,35100.0
2021-08-17 13:40:00,95.3,95.45,95.24,95.44,37511.0,90.8143,90.9573,90.7572,90.9477,37511.0
2021-08-17 13:45:00,95.43,95.43,95.3,95.36,21161.0,90.9382,90.9382,90.8143,90.8715,21161.0
2021-08-17 13:50:00,95.39,95.47,95.34,95.39,17816.0,90.9001,90.9763,90.8524,90.9001,17816.0
2021-08-17 13:55:00,95.4,95.45,95.37,95.43,17124.0,90.9096,90.9573,90.881,90.9382,17124.0
2021-08-17 14:00:00,95.44,95.61,95.42,95.56,21123.0,90.9477,91.1097,90.9287,91.0621,21123.0
2021-08-17 14:05:00,95.56,95.61,95.54,95.61,10866.0,91.0621,91.1097,91.043,91.1097,10866.0
2021-08-17 14:10:00,95.62,95.63,95.57,95.58,12691.0,91.1193,91.1288,91.0716,91.0811,12691.0
2021-08-17 14:15:00,95.58,95.59,95.51,95.53,32781.0,91.0811,91.0907,91.0144,91.0335,32781.0
2021-08-17 14:20:00,95.54,95.56,95.46,95.52,20753.0,91.043,91.0621,90.9668,91.024,20753.0
2021-08-17 14:25:00,95.54,95.56,95.48,95.55,32717.0,91.043,91.0621,90.9859,91.0526,32717.0
2021-08-17 14:30:00,95.54,95.59,95.5,95.52,23705.0,91.043,91.0907,91.0049,91.024,23705.0
2021-08-17 14:35:00,95.53,95.54,95.32,95.33,127315.0,91.0335,91.043,90.8334,90.8429,127315.0
2021-08-17 14:40:00,95.33,95.43,95.25,95.27,28545.0,90.8429,90.9382,90.7667,90.7857,28545.0
2021-08-17 14:45:00,95.26,95.34,95.21,95.26,27451.0,90.7762,90.8524,90.7286,90.7762,27451.0
2021-08-17 14:50:00,95.27,95.32,95.24,95.29,36011.0,90.7857,90.8334,90.7572,90.8048,36011.0
2021-08-17 14:55:00,95.28,95.48,95.28,95.4,17702.0,90.7953,90.9859,90.7953,90.9096,17702.0
2021-08-17 15:00:00,95.4,95.47,95.37,95.39,18608.0,90.9096,90.9763,90.881,90.9001,18608.0
2021-08-17 15:05:00,95.4,95.58,95.37,95.56,20402.0,90.9096,91.0811,90.881,91.0621,20402.0
2021-08-17 15:10:00,95.56,95.75,95.54,95.7,18060.0,91.0621,91.2431,91.043,91.1955,18060.0
2021-08-17 15:15:00,95.72,95.72,95.64,95.7,13671.0,91.2146,91.2146,91.1383,91.1955,13671.0
2021-08-17 15:20:00,95.7,95.73,95.66,95.68,17832.0,91.1955,91.2241,91.1574,91.1764,17832.0
2021-08-17 15:25:00,95.68,95.76,95.6,95.72,20789.0,91.1764,91.2527,91.1002,91.2146,20789.0
2021-08-17 15:30:00,95.73,95.76,95.67,95.68,30159.0,91.2241,91.2527,91.1669,91.1764,30159.0
2021-08-17 15:35:00,95.68,95.72,95.55,95.55,48878.0,91.1764,91.2146,91.0526,91.0526,48878.0
2021-08-17 15:40:00,95.54,95.54,95.34,95.45,48562.0,91.043,91.043,90.8524,90.9573,48562.0
2021-08-17 15:45:00,95.45,95.46,95.31,95.36,50596.0,90.9573,90.9668,90.8239,90.8715,50596.0
2021-08-17 15:50:00,95.36,95.57,95.36,95.53,65517.0,90.8715,91.0716,90.8715,91.0335,65517.0
2021-08-17 15:55:00,95.53,95.68,95.51,95.67,133566.0,91.0335,91.1764,91.0144,91.1669,133566.0
2021-08-18 09:30:00,94.94,94.95,94.46,94.75,45688.0,90.4713,90.4808,90.0139,90.2902,45688.0
2021-08-18 09:35:00,94.71,94.77,94.39,94.46,46342.0,90.2521,90.3093,89.9472,90.0139,46342.0
2021-08-18 09:40:00,94.46,94.84,94.4,94.84,43967.0,90.0139,90.376,89.9567,90.376,43967.0
2021-08-18 09:45:00,94.83,95.2,94.81,95.09,26113.0,90.3665,90.719,90.3474,90.6142,26113.0
2021-08-18 09:50:00,95.08,95.09,94.85,94.97,20930.0,90.6047,90.6142,90.3855,90.4999,20930.0
2021-08-18 09:55:00,94.94,95.02,94.91,94.97,22298.0,90.4713,90.5475,90.4427,90.4999,22298.0
2021-08-18 10:00:00,94.99,95.06,94.92,95.02,54474.0,90.5189,90.5856,90.4522,90.5475,54474.0
2021-08-18 10:05:00,95.02,95.47,95.0,95.43,52626.0,90.5475,90.9763,90.5284,90.9382,52626.0
2021-08-18 10:10:00,95.45,95.63,95.41,95.48,54410.0,90.9573,91.1288,90.9192,90.9859,54410.0
2021-08-18 10:15:00,95.49,95.64,95.49,95.62,24213.0,90.9954,91.1383,90.9954,91.1193,24213.0
2021-08-18 10:20:00,95.61,95.63,95.52,95.58,14128.0,91.1097,91.1288,91.024,91.0811,14128.0
2021-08-18 10:25:00,95.57,95.61,95.52,95.58,14052.0,91.0716,91.1097,91.024,91.0811,14052.0
2021-08-18 10:30:00,95.58,95.73,95.52,95.6,30461.0,91.0811,91.2241,91.024,91.1002,30461.0
2021-08-18 10:35:00,95.61,95.77,95.6,95.67,30234.0,91.1097,91.2622,91.1002,91.1669,30234.0
2021-08-18 10:40:00,95.65,95.75,95.64,95.73,51842.0,91.1479,91.2431,91.1383,91.2241,51842.0
2021-08-18 10:45:00,95.73,95.86,95.71,95.8,16739.0,91.2241,91.348,91.205,91.2908,16739.0
2021-08-18 10:50:00,95.78,95.87,95.77,95.82,22118.0,91.2717,91.3575,91.2622,91.3099,22118.0
2021-08-18 10:55:00,95.8,95.82,95.7,95.77,24925.0,91.2908,91.3099,91.1955,91.2622,24925.0
2021-08-18 11:00:00,95.77,95.78,95.64,95.73,46275.0,91.2622,91.2717,91.1383,91.2241,46275.0
2021-08-18 11:05:00,95.72,95.78,95.68,95.68,24094.0,91.2146,91.2717,91.1764,91.1764,24094.0
2021-08-18 11:10:00,95.69,95.74,95.65,95.68,22600.0,91.186,91.2336,91.1479,91.1764,22600.0
2021-08-18 11:15:00,95.67,95.74,95.65,95.72,24550.0,91.1669,91.2336,91.1479,91.2146,24550.0
2021-08-18 11:20:00,95.73,95.76,95.67,95.72,13707.0,91.2241,91.2527,91.1669,91.2146,13707.0
2021-08-18 11:25:00,95.71,95.76,95.69,95.76,13432.0,91.205,91.2527,91.186,91.2527,13432.0
2021-08-18 11:30:00,95.75,95.86,95.66,95.67,18951.0,91.2431,91.348,91.1574,91.1669,18951.0
2021-08-18 11:35:00,95.67,95.82,95.66,95.77,13781.0,91.1669,91.3099,91.1574,91.2622,13781.0
2021-08-18 11:40:00,95.77,95.8,95.7,95.74,13874.0,91.2622,91.2908,91.1955,91.2336,13874.0
2021-08-18 11:45:00,95.76,95.78,95.65,95.67,18516.0,91.2527,91.2717,91.1479,91.1669,18516.0
2021-08-18 11:50:00,95.67,95.67,95.5,95.62,21559.0,91.1669,91.1669,91.0049,91.1193,21559.0
2021-08-18 11:55:00,95.61,95.73,95.59,95.7,13123.0,91.1097,91.2241,91.0907,91.1955,13123.0
2021-08-18 12:00:00,95.69,95.76,95.68,95.7,15594.0,91.186,91.2527,91.1764,91.1955,15594.0
2021-08-18 12:05:00,95.71,95.8,95.62,95.75,18405.0,91.205,91.2908,91.1193,91.2431,18405.0
2021-08-18 12:10:00,95.75,95.81,95.66,95.69,20964.0,91.2431,91.3003,91.1574,91.186,20964.0
2021-08-18 12:15:00,95.69,95.7,95.54,95.54,24694.0,91.186,91.1955,91.043,91.043,24694.0
2021-08-18 12:20:00,95.55,95.55,95.3,95.3,18086.0,91.0526,91.0526,90.8143,90.8143,18086.0
2021-08-18 12:25:00,95.3,95.32,95.16,95.17,18765.0,90.8143,90.8334,90.6809,90.6904,18765.0
2021-08-18 12:30:00,95.15,95.16,95.01,95.04,11073.0,90.6714,90.6809,90.538,90.5666,11073.0
2021-08-18 12:35:00,95.06,95.31,95.06,95.3,35951.0,90.5856,90.8239,90.5856,90.8143,35951.0
2021-08-18 12:40:00,95.3,95.34,95.26,95.28,7692.0,90.8143,90.8524,90.7762,90.7953,7692.0
2021-08-18 12:45:00,95.28,95.49,95.27,95.47,41059.0,90.7953,90.9954,90.7857,90.9763,41059.0
2021-08-18 12:50:00,95.46,95.54,95.45,95.5,13563.0,90.9668,91.043,90.9573,91.0049,13563.0
2021-08-18 12:55:00,95.5,95.64,95.45,95.6,29587.0,91.0049,91.1383,90.9573,91.1002,29587.0
2021-08-18 13:00:00,95.6,95.68,95.58,95.63,14456.0,91.1002,91.1764,91.0811,91.1288,14456.0
2021-08-18 13:05:00,95.62,95.78,95.61,95.77,16494.0,91.1193,91.2717,91.1097,91.2622,16494.0
2021-08-18 13:10:00,95.75,95.75,95.65,95.67,14890.0,91.2431,91.2431,91.1479,91.1669,14890.0
2021-08-18 13:15:00,95.66,95.75,95.63,95.7,16509.0,91.1574,91.2431,91.1288,91.1955,16509.0
2021-08-18 13:20:00,95.69,95.82,95.69,95.79,17121.0,91.186,91.3099,91.186,91.2813,17121.0
2021-08-18 13:25:00,95.73,95.76,95.68,95.71,34197.0,91.2241,91.2527,91.1764,91.205,34197.0
2021-08-18 13:30:00,95.71,95.8,95.7,95.79,16422.0,91.205,91.2908,91.1955,91.2813,16422.0
2021-08-18 13:35:00,95.81,95.85,95.77,95.84,19645.0,91.3003,91.3384,91.2622,91.3289,19645.0
2021-08-18 13:40:00,95.83,95.87,95.83,95.86,16594.0,91.3194,91.3575,91.3194,91.348,16594.0
2021-08-18 13:45:00,95.86,95.91,95.83,95.89,23617.0,91.348,91.3956,91.3194,91.3766,23617.0
2021-08-18 13:50:00,95.89,95.92,95.86,95.88,14764.0,91.3766,91.4051,91.348,91.367,14764.0
2021-08-18 13:55:00,95.88,95.9,95.82,95.83,12934.0,91.367,91.3861,91.3099,91.3194,12934.0
2021-08-18 14:00:00,95.84,95.98,95.82,95.97,14460.0,91.3289,91.4623,91.3099,91.4528,14460.0
2021-08-18 14:05:00,95.98,96.02,95.94,96.01,16835.0,91.4623,91.5004,91.4242,91.4909,16835.0
2021-08-18 14:10:00,96.02,96.02,95.71,95.76,26782.0,91.5004,91.5004,91.205,91.2527,26782.0
2021-08-18 14:15:00,95.76,95.79,95.67,95.72,25267.0,91.2527,91.2813,91.1669,91.2146,25267.0
2021-08-18 14:20:00,95.73,95.77,95.69,95.76,28619.0,91.2241,91.2622,91.186,91.2527,28619.0
2021-08-18 14:25:00,95.78,95.87,95.77,95.87,22125.0,91.2717,91.3575,91.2622,91.3575,22125.0
2021-08-18 14:30:00,95.89,96.05,95.88,96.05,36516.0,91.3766,91.529,91.367,91.529,36516.0
2021-08-18 14:35:00,96.06,96.07,95.96,95.99,27695.0,91.5386,91.5481,91.4433,91.4719,27695.0
2021-08-18 14:40:00,96.0,96.01,95.71,95.71,20425.0,91.4814,91.4909,91.205,91.205,20425.0
2021-08-18 14:45:00,95.72,95.76,95.64,95.7,34603.0,91.2146,91.2527,91.1383,91.1955,34603.0
2021-08-18 14:50:00,95.71,95.75,95.68,95.74,15228.0,91.205,91.2431,91.1764,91.2336,15228.0
2021-08-18 14:55:00,95.74,95.87,95.74,95.83,21476.0,91.2336,91.3575,91.2336,91.3194,21476.0
2021-08-18 15:00:00,95.82,96.02,95.81,95.98,60612.0,91.3099,91.5004,91.3003,91.4623,60612.0
2021-08-18 15:05:00,95.99,96.01,95.91,95.98,39860.0,91.4719,91.4909,91.3956,91.4623,39860.0
2021-08-18 15:10:00,95.98,96.03,95.9,95.9,22809.0,91.4623,91.51,91.3861,91.3861,22809.0
2021-08-18 15:15:00,95.91,96.08,95.91,96.08,22199.0,91.3956,91.5576,91.3956,91.5576,22199.0
2021-08-18 15:20:00,96.08,96.09,95.95,95.95,26532.0,91.5576,91.5671,91.4337,91.4337,26532.0
2021-08-18 15:25:00,95.93,95.93,95.74,95.81,27499.0,91.4147,91.4147,91.2336,91.3003,27499.0
2021-08-18 15:30:00,95.81,95.94,95.79,95.87,53953.0,91.3003,91.4242,91.2813,91.3575,53953.0
2021-08-18 15:35:00,95.88,96.01,95.85,96.0,42150.0,91.367,91.4909,91.3384,91.4814,42150.0
2021-08-18 15:40:00,96.01,96.24,95.98,96.24,52265.0,91.4909,91.7101,91.4623,91.7101,52265.0
2021-08-18 15:45:00,96.24,96.27,95.98,96.04,101043.0,91.7101,91.7387,91.4623,91.5195,101043.0
2021-08-18 15:50:00,96.02,96.03,95.88,95.93,115777.0,91.5004,91.51,91.367,91.4147,115777.0
2021-08-18 15:55:00,95.93,95.93,95.51,95.57,329512.0,91.4147,91.4147,91.0144,91.0716,329512.0
2021-08-19 09:30:00,95.47,95.82,95.33,95.82,37584.0,90.9763,91.3099,90.8429,91.3099,37584.0
2021-08-19 09:35:00,95.82,96.08,95.75,96.07,8911.0,91.3099,91.5576,91.2431,91.5481,8911.0
2021-08-19 09:40:00,96.01,96.3,95.86,96.3,7521.0,91.4909,91.7673,91.348,91.7673,7521.0
2021-08-19 09:45:00,96.32,96.53,96.3,96.45,8685.0,91.7863,91.9864,91.7673,91.9102,8685.0
2021-08-19 09:50:00,96.48,96.66,96.43,96.53,8973.0,91.9388,92.1103,91.8911,91.9864,8973.0
2021-08-19 09:55:00,96.56,96.7,96.54,96.58,6252.0,92.015,92.1484,91.996,92.0341,6252.0
2021-08-19 10:00:00,96.54,96.73,96.42,96.68,16165.0,91.996,92.177,91.8816,92.1294,16165.0
2021-08-19 10:05:00,96.64,96.87,96.59,96.76,18744.0,92.0913,92.3104,92.0436,92.2056,18744.0
2021-08-19 10:10:00,96.73,96.87,96.65,96.74,22005.0,92.177,92.3104,92.1008,92.1865,22005.0
2021-08-19 10:15:00,96.72,96.78,96.65,96.65,11147.0,92.1675,92.2247,92.1008,92.1008,11147.0
2021-08-19 10:20:00,96.65,96.74,96.63,96.64,13866.0,92.1008,92.1865,92.0817,92.0913,13866.0
2021-08-19 10:25:00,96.65,96.66,96.56,96.64,9081.0,92.1008,92.1103,92.015,92.0913,9081.0
2021-08-19 10:30:00,96.65,96.67,96.52,96.54,10401.0,92.1008,92.1198,91.9769,91.996,10401.0
2021-08-19 10:35:00,96.54,96.54,96.37,96.43,6339.0,91.996,91.996,91.834,91.8911,6339.0
2021-08-19 10:40:00,96.39,96.41,96.23,96.23,6749.0,91.853,91.8721,91.7006,91.7006,6749.0
2021-08-19 10:45:00,96.24,96.41,96.17,96.3,14305.0,91.7101,91.8721,91.6434,91.7673,14305.0
2021-08-19 10:50:00,96.3,96.39,96.22,96.36,19359.0,91.7673,91.853,91.691,91.8244,19359.0
2021-08-19 10:55:00,96.35,96.54,96.33,96.47,14355.0,91.8149,91.996,91.7958,91.9293,14355.0
2021-08-19 11:00:00,96.46,96.46,96.13,96.25,9740.0,91.9197,91.9197,91.6053,91.7196,9740.0
2021-08-19 11:05:00,96.23,96.33,96.12,96.15,13840.0,91.7006,91.7958,91.5957,91.6243,13840.0
2021-08-19 11:10:00,96.17,96.33,96.15,96.28,24447.0,91.6434,91.7958,91.6243,91.7482,24447.0
2021-08-19 11:15:00,96.29,96.37,96.27,96.36,11731.0,91.7577,91.834,91.7387,91.8244,11731.0
2021-08-19 11:20:00,96.37,96.5,96.33,96.5,10246.0,91.834,91.9578,91.7958,91.9578,10246.0
2021-08-19 11:25:00,96.5,96.55,96.36,96.42,17430.0,91.9578,92.0055,91.8244,91.8816,17430.0
2021-08-19 11:30:00,96.44,96.49,96.43,96.48,10436.0,91.9007,91.9483,91.8911,91.9388,10436.0
2021-08-19 11:35:00,96.47,96.48,96.39,96.41,10911.0,91.9293,91.9388,91.853,91.8721,10911.0
2021-08-19 11:40:00,96.39,96.65,96.32,96.65,8279.0,91.853,92.1008,91.7863,92.1008,8279.0
2021-08-19 11:45:00,96.68,96.97,96.67,96.9,28658.0,92.1294,92.4057,92.1198,92.339,28658.0
2021-08-19 11:50:00,96.89,96.95,96.78,96.78,28710.0,92.3295,92.3867,92.2247,92.2247,28710.0
2021-08-19 11:55:00,96.79,96.8,96.64,96.69,21842.0,92.2342,92.2437,92.0913,92.1389,21842.0
2021-08-19 12:00:00,96.69,96.72,96.61,96.62,8139.0,92.1389,92.1675,92.0627,92.0722,8139.0
2021-08-19 12:05:00,96.62,96.65,96.37,96.37,7462.0,92.0722,92.1008,91.834,91.834,7462.0
2021-08-19 12:10:00,96.33,96.47,96.32,96.42,12912.0,91.7958,91.9293,91.7863,91.8816,12912.0
2021-08-19 12:15:00,96.43,96.43,96.31,96.36,15127.0,91.8911,91.8911,91.7768,91.8244,15127.0
2021-08-19 12:20:00,96.36,96.47,96.32,96.37,9913.0,91.8244,91.9293,91.7863,91.834,9913.0
2021-08-19 12:25:00,96.39,96.4,96.27,96.31,12692.0,91.853,91.8626,91.7387,91.7768,12692.0
2021-08-19 12:30:00,96.33,96.34,96.21,96.22,10628.0,91.7958,91.8054,91.6815,91.691,10628.0
2021-08-19 12:35:00,96.22,96.28,96.19,96.22,8428.0,91.691,91.7482,91.6624,91.691,8428.0
2021-08-19 12:40:00,96.2,96.3,96.18,96.28,8683.0,91.672,91.7673,91.6529,91.7482,8683.0
2021-08-19 12:45:00,96.28,96.31,96.25,96.31,6805.0,91.7482,91.7768,91.7196,91.7768,6805.0
2021-08-19 12:50:00,96.32,96.38,96.3,96.38,43036.0,91.7863,91.8435,91.7673,91.8435,43036.0
2021-08-19 12:55:00,96.38,96.4,96.34,96.36,12482.0,91.8435,91.8626,91.8054,91.8244,12482.0
2021-08-19 13:00:00,96.36,96.36,96.2,96.2,6981.0,91.8244,91.8244,91.672,91.672,6981.0
2021-08-19 13:05:00,96.18,96.18,96.08,96.15,5757.0,91.6529,91.6529,91.5576,91.6243,5757.0
2021-08-19 13:10:00,96.17,96.24,96.17,96.23,9630.0,91.6434,91.7101,91.6434,91.7006,9630.0
2021-08-19 13:15:00,96.23,96.23,96.14,96.16,6967.0,91.7006,91.7006,91.6148,91.6338,6967.0
2021-08-19 13:20:00,96.16,96.21,96.09,96.09,8015.0,91.6338,91.6815,91.5671,91.5671,8015.0
2021-08-19 13:25:00,96.1,96.1,95.95,95.95,3540.0,91.5767,91.5767,91.4337,91.4337,3540.0
2021-08-19 13:30:00,95.96,96.02,95.91,95.95,13792.0,91.4433,91.5004,91.3956,91.4337,13792.0
2021-08-19 13:35:00,95.95,95.96,95.86,95.9,4793.0,91.4337,91.4433,91.348,91.3861,4793.0
2021-08-19 13:40:00,95.91,96.0,95.9,95.94,6900.0,91.3956,91.4814,91.3861,91.4242,6900.0
2021-08-19 13:45:00,95.96,96.04,95.93,96.04,5448.0,91.4433,91.5195,91.4147,91.5195,5448.0
2021-08-19 13:50:00,96.06,96.06,95.95,95.95,5115.0,91.5386,91.5386,91.4337,91.4337,5115.0
2021-08-19 13:55:00,95.95,95.96,95.9,95.91,23347.0,91.4337,91.4433,91.3861,91.3956,23347.0
2021-08-19 14:00:00,95.9,95.96,95.83,95.83,14217.0,91.3861,91.4433,91.3194,91.3194,14217.0
2021-08-19 14:05:00,95.85,95.9,95.81,95.89,12015.0,91.3384,91.3861,91.3003,91.3766,12015.0
2021-08-19 14:10:00,95.88,95.98,95.88,95.9,22263.0,91.367,91.4623,91.367,91.3861,22263.0
2021-08-19 14:15:00,95.89,95.91,95.83,95.91,5330.0,91.3766,91.3956,91.3194,91.3956,5330.0
2021-08-19 14:20:00,95.92,96.11,95.9,96.11,22145.0,91.4051,91.5862,91.3861,91.5862,22145.0
2021-08-19 14:25:00,96.12,96.17,95.87,95.89,10576.0,91.5957,91.6434,91.3575,91.3766,10576.0
2021-08-19 14:30:00,95.87,95.87,95.71,95.86,14091.0,91.3575,91.3575,91.205,91.348,14091.0
2021-08-19 14:35:00,95.87,95.97,95.87,95.96,9169.0,91.3575,91.4528,91.3575,91.4433,9169.0
2021-08-19 14:40:00,95.94,96.05,95.9,96.05,5719.0,91.4242,91.529,91.3861,91.529,5719.0
2021-08-19 14:45:00,96.04,96.11,95.99,96.11,4141.0,91.5195,91.5862,91.4719,91.5862,4141.0
2021-08-19 14:50:00,96.1,96.28,95.99,96.28,8587.0,91.5767,91.7482,91.4719,91.7482,8587.0
2021-08-19 14:55:00,96.3,96.31,96.24,96.26,6035.0,91.7673,91.7768,91.7101,91.7291,6035.0
2021-08-19 15:00:00,96.28,96.37,96.28,96.35,13096.0,91.7482,91.834,91.7482,91.8149,13096.0
2021-08-19 15:05:00,96.33,96.33,96.26,96.31,7948.0,91.7958,91.7958,91.7291,91.7768,7948.0
2021-08-19 15:10:00,96.33,96.33,96.2,96.23,23186.0,91.7958,91.7958,91.672,91.7006,23186.0
2021-08-19 15:15:00,96.24,96.43,96.23,96.42,6752.0,91.7101,91.8911,91.7006,91.8816,6752.0
2021-08-19 15:20:00,96.43,96.48,96.38,96.47,9421.0,91.8911,91.9388,91.8435,91.9293,9421.0
2021-08-19 15:25:00,96.47,96.51,96.44,96.51,9025.0,91.9293,91.9674,91.9007,91.9674,9025.0
2021-08-19 15:30:00,96.5,96.51,96.3,96.39,19557.0,91.9578,91.9674,91.7673,91.853,19557.0
2021-08-19 15:35:00,96.39,96.4,96.25,96.25,18096.0,91.853,91.8626,91.7196,91.7196,18096.0
2021-08-19 15:40:00,96.23,96.26,96.16,96.24,18535.0,91.7006,91.7291,91.6338,91.7101,18535.0
2021-08-19 15:45:00,96.23,96.24,96.15,96.17,26721.0,91.7006,91.7101,91.6243,91.6434,26721.0
2021-08-19 15:50:00,96.16,96.21,96.1,96.14,33313.0,91.6338,91.6815,91.5767,91.6148,33313.0
2021-08-19 15:55:00,96.15,96.23,96.1,96.23,74461.0,91.6243,91.7006,91.5767,91.7006,74461.0
2021-08-20 09:30:00,96.37,96.43,95.94,96.39,43962.0,91.834,91.8911,91.4242,91.853,43962.0
2021-08-20 09:35:00,96.45,96.98,96.45,96.77,12699.0,91.9102,92.4153,91.9102,92.2151,12699.0
2021-08-20 09:40:00,96.86,96.99,96.76,96.95,9054.0,92.3009,92.4248,92.2056,92.3867,9054.0
2021-08-20 09:45:00,96.97,97.0,96.75,96.97,14582.0,92.4057,92.4343,92.1961,92.4057,14582.0
2021-08-20 09:50:00,96.98,97.0,96.81,96.98,16263.0,92.4153,92.4343,92.2533,92.4153,16263.0
2021-08-20 09:55:00,97.0,97.09,96.96,96.98,21437.0,92.4343,92.5201,92.3962,92.4153,21437.0
2021-08-20 10:00:00,96.98,97.28,96.96,97.28,38299.0,92.4153,92.7011,92.3962,92.7011,38299.0
2021-08-20 10:05:00,97.31,97.36,97.19,97.36,8683.0,92.7297,92.7774,92.6154,92.7774,8683.0
2021-08-20 10:10:00,97.4,97.42,97.29,97.3,34701.0,92.8155,92.8345,92.7107,92.7202,34701.0
2021-08-20 10:15:00,97.29,97.35,97.18,97.35,14263.0,92.7107,92.7678,92.6058,92.7678,14263.0
2021-08-20 10:20:00,97.35,97.75,97.35,97.75,12760.0,92.7678,93.149,92.7678,93.149,12760.0
2021-08-20 10:25:00,97.71,97.73,97.53,97.6,15023.0,93.1109,93.13,92.9394,93.0061,15023.0
2021-08-20 10:30:00,97.62,97.69,97.51,97.51,18474.0,93.0251,93.0918,92.9203,92.9203,18474.0
2021-08-20 10:35:00,97.52,97.62,97.47,97.55,23866.0,92.9298,93.0251,92.8822,92.9584,23866.0
2021-08-20 10:40:00,97.54,97.61,97.5,97.61,12176.0,92.9489,93.0156,92.9108,93.0156,12176.0
2021-08-20 10:45:00,97.59,97.7,97.54,97.68,11976.0,92.9965,93.1014,92.9489,93.0823,11976.0
2021-08-20 10:50:00,97.67,97.67,97.54,97.55,10972.0,93.0728,93.0728,92.9489,92.9584,10972.0
2021-08-20 10:55:00,97.57,97.62,97.48,97.55,24292.0,92.9775,93.0251,92.8917,92.9584,24292.0
2021-08-20 11:00:00,97.53,97.8,97.52,97.78,13738.0,92.9394,93.1967,92.9298,93.1776,13738.0
2021-08-20 11:05:00,97.79,98.01,97.76,97.96,21334.0,93.1871,93.3968,93.1585,93.3491,21334.0
2021-08-20 11:10:00,97.94,98.15,97.93,98.11,20013.0,93.3301,93.5302,93.3205,93.4921,20013.0
2021-08-20 11:15:00,98.11,98.16,98.03,98.06,18289.0,93.4921,93.5397,93.4158,93.4444,18289.0
2021-08-20 11:20:00,98.06,98.19,98.0,98.12,81520.0,93.4444,93.5683,93.3872,93.5016,81520.0
2021-08-20 11:25:00,98.12,98.27,98.09,98.16,24792.0,93.5016,93.6445,93.473,93.5397,24792.0
2021-08-20 11:30:00,98.16,98.36,98.16,98.31,18117.0,93.5397,93.7303,93.5397,93.6827,18117.0
2021-08-20 11:35:00,98.29,98.33,98.23,98.28,15248.0,93.6636,93.7017,93.6064,93.6541,15248.0
2021-08-20 11:40:00,98.27,98.46,98.27,98.46,15501.0,93.6445,93.8256,93.6445,93.8256,15501.0
2021-08-20 11:45:00,98.46,98.47,98.32,98.36,13006.0,93.8256,93.8351,93.6922,93.7303,13006.0
2021-08-20 11:50:00,98.37,98.37,98.31,98.36,10790.0,93.7398,93.7398,93.6827,93.7303,10790.0
2021-08-20 11:55:00,98.35,98.43,98.33,98.43,10162.0,93.7208,93.797,93.7017,93.797,10162.0
2021-08-20 12:00:00,98.43,98.51,98.39,98.5,22835.0,93.797,93.8732,93.7589,93.8637,22835.0
2021-08-20 12:05:00,98.51,98.59,98.5,98.56,10211.0,93.8732,93.9495,93.8637,93.9209,10211.0
2021-08-20 12:10:00,98.54,98.57,98.45,98.46,14680.0,93.9018,93.9304,93.8161,93.8256,14680.0
2021-08-20 12:15:00,98.47,98.5,98.39,98.39,12295.0,93.8351,93.8637,93.7589,93.7589,12295.0
2021-08-20 12:20:00,98.41,98.45,98.39,98.45,8192.0,93.7779,93.8161,93.7589,93.8161,8192.0
2021-08-20 12:25:00,98.44,98.46,98.36,98.46,8175.0,93.8065,93.8256,93.7303,93.8256,8175.0
2021-08-20 12:30:00,98.5,98.5,98.4,98.4,11665.0,93.8637,93.8637,93.7684,93.7684,11665.0
2021-08-20 12:35:00,98.41,98.5,98.41,98.43,10099.0,93.7779,93.8637,93.7779,93.797,10099.0
2021-08-20 12:40:00,98.41,98.53,98.4,98.4,16447.0,93.7779,93.8923,93.7684,93.7684,16447.0
2021-08-20 12:45:00,98.39,98.45,98.35,98.43,10653.0,93.7589,93.8161,93.7208,93.797,10653.0
2021-08-20 12:50:00,98.42,98.5,98.41,98.44,11002.0,93.7875,93.8637,93.7779,93.8065,11002.0
2021-08-20 12:55:00,98.44,98.49,98.4,98.41,13134.0,93.8065,93.8542,93.7684,93.7779,13134.0
2021-08-20 13:00:00,98.41,98.47,98.39,98.42,11308.0,93.7779,93.8351,93.7589,93.7875,11308.0
2021-08-20 13:05:00,98.4,98.44,98.39,98.44,8842.0,93.7684,93.8065,93.7589,93.8065,8842.0
2021-08-20 13:10:00,98.47,98.52,98.42,98.45,16123.0,93.8351,93.8828,93.7875,93.8161,16123.0
2021-08-20 13:15:00,98.45,98.46,98.37,98.43,13847.0,93.8161,93.8256,93.7398,93.797,13847.0
2021-08-20 13:20:00,98.43,98.46,98.41,98.43,15140.0,93.797,93.8256,93.7779,93.797,15140.0
2021-08-20 13:25:00,98.43,98.46,98.39,98.43,10130.0,93.797,93.8256,93.7589,93.797,10130.0
2021-08-20 13:30:00,98.42,98.49,98.41,98.46,18486.0,93.7875,93.8542,93.7779,93.8256,18486.0
2021-08-20 13:35:00,98.47,98.49,98.42,98.45,10445.0,93.8351,93.8542,93.7875,93.8161,10445.0
2021-08-20 13:40:00,98.44,98.45,98.34,98.43,17910.0,93.8065,93.8161,93.7112,93.797,17910.0
2021-08-20 13:45:00,98.44,98.49,98.42,98.49,13512.0,93.8065,93.8542,93.7875,93.8542,13512.0
2021-08-20 13:50:00,98.48,98.57,98.47,98.56,16816.0,93.8446,93.9304,93.8351,93.9209,16816.0
2021-08-20 13:55:00,98.55,98.61,98.54,98.56,11672.0,93.9114,93.9685,93.9018,93.9209,11672.0
2021-08-20 14:00:00,98.58,98.61,98.5,98.54,16620.0,93.9399,93.9685,93.8637,93.9018,16620.0
2021-08-20 14:05:00,98.54,98.59,98.52,98.54,13348.0,93.9018,93.9495,93.8828,93.9018,13348.0
2021-08-20 14:10:00,98.53,98.55,98.41,98.41,13562.0,93.8923,93.9114,93.7779,93.7779,13562.0
2021-08-20 14:15:00,98.39,98.39,98.26,98.3,13184.0,93.7589,93.7589,93.635,93.6731,13184.0
2021-08-20 14:20:00,98.27,98.3,98.22,98.22,10306.0,93.6445,93.6731,93.5969,93.5969,10306.0
2021-08-20 14:25:00,98.22,98.27,98.19,98.19,8430.0,93.5969,93.6445,93.5683,93.5683,8430.0
2021-08-20 14:30:00,98.19,98.19,98.13,98.16,12055.0,93.5683,93.5683,93.5111,93.5397,12055.0
2021-08-20 14:35:00,98.15,98.22,98.13,98.17,12763.0,93.5302,93.5969,93.5111,93.5492,12763.0
2021-08-20 14:40:00,98.17,98.23,98.07,98.07,22692.0,93.5492,93.6064,93.4539,93.4539,22692.0
2021-08-20 14:45:00,98.07,98.08,97.98,98.0,17172.0,93.4539,93.4635,93.3682,93.3872,17172.0
2021-08-20 14:50:00,97.99,98.04,97.98,98.04,12145.0,93.3777,93.4254,93.3682,93.4254,12145.0
2021-08-20 14:55:00,98.05,98.1,98.03,98.1,17321.0,93.4349,93.4825,93.4158,93.4825,17321.0
2021-08-20 15:00:00,98.09,98.18,98.06,98.06,22146.0,93.473,93.5588,93.4444,93.4444,22146.0
2021-08-20 15:05:00,98.03,98.05,97.9,97.9,14037.0,93.4158,93.4349,93.2919,93.2919,14037.0
2021-08-20 15:10:00,97.9,98.05,97.89,98.05,14985.0,93.2919,93.4349,93.2824,93.4349,14985.0
2021-08-20 15:15:00,98.04,98.07,98.03,98.06,12376.0,93.4254,93.4539,93.4158,93.4444,12376.0
2021-08-20 15:20:00,98.06,98.14,98.04,98.14,19869.0,93.4444,93.5207,93.4254,93.5207,19869.0
2021-08-20 15:25:00,98.14,98.15,98.08,98.11,22840.0,93.5207,93.5302,93.4635,93.4921,22840.0
2021-08-20 15:30:00,98.11,98.11,97.98,98.03,28168.0,93.4921,93.4921,93.3682,93.4158,28168.0
2021-08-20 15:35:00,98.02,98.05,97.99,98.01,35265.0,93.4063,93.4349,93.3777,93.3968,35265.0
2021-08-20 15:40:00,98.0,98.06,97.99,98.0,39136.0,93.3872,93.4444,93.3777,93.3872,39136.0
2021-08-20 15:45:00,98.0,98.0,97.83,97.83,75083.0,93.3872,93.3872,93.2252,93.2252,75083.0
2021-08-20 15:50:00,97.83,97.9,97.77,97.78,89995.0,93.2252,93.2919,93.1681,93.1776,89995.0
2021-08-20 15:55:00,97.78,97.8,97.54,97.58,375494.0,93.1776,93.1967,92.9489,92.987,375494.0
2021-08-23 09:30:00,97.37,97.68,97.26,97.47,34705.0,92.7869,93.0823,92.6821,92.8822,34705.0
2021-08-23 09:35:00,97.5,97.59,97.36,97.49,7603.0,92.9108,92.9965,92.7774,92.9012,7603.0
2021-08-23 09:40:00,97.46,97.54,97.24,97.28,5880.0,92.8727,92.9489,92.663,92.7011,5880.0
2021-08-23 09:45:00,97.3,97.53,97.26,97.53,11792.0,92.7202,92.9394,92.6821,92.9394,11792.0
2021-08-23 09:50:00,97.54,97.58,97.37,97.4,12018.0,92.9489,92.987,92.7869,92.8155,12018.0
2021-08-23 09:55:00,97.41,97.49,97.3,97.4,11166.0,92.825,92.9012,92.7202,92.8155,11166.0
2021-08-23 10:00:00,97.37,97.54,97.31,97.49,19035.0,92.7869,92.9489,92.7297,92.9012,19035.0
2021-08-23 10:05:00,97.51,97.6,97.39,97.51,40938.0,92.9203,93.0061,92.806,92.9203,40938.0
2021-08-23 10:10:00,97.52,97.61,97.52,97.55,17709.0,92.9298,93.0156,92.9298,92.9584,17709.0
2021-08-23 10:15:00,97.57,97.99,97.56,97.97,7923.0,92.9775,93.3777,92.968,93.3587,7923.0
2021-08-23 10:20:00,97.98,98.09,97.97,98.03,16706.0,93.3682,93.473,93.3587,93.4158,16706.0
2021-08-23 10:25:00,98.06,98.06,97.93,97.96,17916.0,93.4444,93.4444,93.3205,93.3491,17916.0
2021-08-23 10:30:00,97.95,97.95,97.83,97.86,14493.0,93.3396,93.3396,93.2252,93.2538,14493.0
2021-08-23 10:35:00,97.86,97.93,97.85,97.9,11106.0,93.2538,93.3205,93.2443,93.2919,11106.0
2021-08-23 10:40:00,97.89,98.03,97.86,97.94,13187.0,93.2824,93.4158,93.2538,93.3301,13187.0
2021-08-23 10:45:00,97.92,98.07,97.91,98.06,13438.0,93.311,93.4539,93.3015,93.4444,13438.0
2021-08-23 10:50:00,98.07,98.1,97.9,97.9,14908.0,93.4539,93.4825,93.2919,93.2919,14908.0
2021-08-23 10:55:00,97.89,97.9,97.8,97.8,18088.0,93.2824,93.2919,93.1967,93.1967,18088.0
2021-08-23 11:00:00,97.74,97.91,97.72,97.84,15302.0,93.1395,93.3015,93.1204,93.2348,15302.0
2021-08-23 11:05:00,97.85,97.95,97.85,97.94,6122.0,93.2443,93.3396,93.2443,93.3301,6122.0
2021-08-23 11:10:00,97.93,98.05,97.9,98.04,11739.0,93.3205,93.4349,93.2919,93.4254,11739.0
2021-08-23 11:15:00,98.03,98.11,98.02,98.05,19590.0,93.4158,93.4921,93.4063,93.4349,19590.0
2021-08-23 11:20:00,98.04,98.21,98.02,98.1,5751.0,93.4254,93.5874,93.4063,93.4825,5751.0
2021-08-23 11:25:00,98.11,98.15,98.03,98.05,7774.0,93.4921,93.5302,93.4158,93.4349,7774.0
2021-08-23 11:30:00,98.05,98.07,98.01,98.03,6805.0,93.4349,93.4539,93.3968,93.4158,6805.0
2021-08-23 11:35:00,98.03,98.06,97.89,97.92,5817.0,93.4158,93.4444,93.2824,93.311,5817.0
2021-08-23 11:40:00,97.96,97.97,97.88,97.96,7618.0,93.3491,93.3587,93.2729,93.3491,7618.0
2021-08-23 11:45:00,97.95,97.97,97.88,97.88,10325.0,93.3396,93.3587,93.2729,93.2729,10325.0
2021-08-23 11:50:00,97.88,97.92,97.81,97.9,7972.0,93.2729,93.311,93.2062,93.2919,7972.0
2021-08-23 11:55:00,97.9,97.91,97.87,97.88,5645.0,93.2919,93.3015,93.2634,93.2729,5645.0
2021-08-23 12:00:00,97.89,97.94,97.81,97.93,10512.0,93.2824,93.3301,93.2062,93.3205,10512.0
2021-08-23 12:05:00,97.92,97.99,97.9,97.97,8582.0,93.311,93.3777,93.2919,93.3587,8582.0
2021-08-23 12:10:00,97.96,98.01,97.95,97.99,7562.0,93.3491,93.3968,93.3396,93.3777,7562.0
2021-08-23 12:15:00,98.01,98.06,97.99,98.06,5011.0,93.3968,93.4444,93.3777,93.4444,5011.0
2021-08-23 12:20:00,98.06,98.06,98.02,98.03,7096.0,93.4444,93.4444,93.4063,93.4158,7096.0
2021-08-23 12:25:00,98.04,98.05,97.98,97.98,6452.0,93.4254,93.4349,93.3682,93.3682,6452.0
2021-08-23 12:30:00,97.99,98.0,97.93,97.98,8646.0,93.3777,93.3872,93.3205,93.3682,8646.0
2021-08-23 12:35:00,97.98,97.99,97.91,97.94,4778.0,93.3682,93.3777,93.3015,93.3301,4778.0
2021-08-23 12:40:00,97.99,97.99,97.95,97.98,7028.0,93.3777,93.3777,93.3396,93.3682,7028.0
2021-08-23 12:45:00,97.98,98.0,97.94,97.94,7885.0,93.3682,93.3872,93.3301,93.3301,7885.0
2021-08-23 12:50:00,97.94,97.98,97.93,97.97,6695.0,93.3301,93.3682,93.3205,93.3587,6695.0
2021-08-23 12:55:00,97.96,97.99,97.94,97.96,5802.0,93.3491,93.3777,93.3301,93.3491,5802.0
2021-08-23 13:00:00,97.95,97.96,97.89,97.89,12139.0,93.3396,93.3491,93.2824,93.2824,12139.0
2021-08-23 13:05:00,97.87,97.89,97.85,97.89,6577.0,93.2634,93.2824,93.2443,93.2824,6577.0
2021-08-23 13:10:00,97.89,97.95,97.88,97.92,7295.0,93.2824,93.3396,93.2729,93.311,7295.0
2021-08-23 13:15:00,97.91,97.91,97.8,97.8,7868.0,93.3015,93.3015,93.1967,93.1967,7868.0
2021-08-23 13:20:00,97.79,97.8,97.7,97.7,5905.0,93.1871,93.1967,93.1014,93.1014,5905.0
2021-08-23 13:25:00,97.69,97.71,97.59,97.6,12821.0,93.0918,93.1109,92.9965,93.0061,12821.0
2021-08-23 13:30:00,97.58,97.61,97.55,97.6,8065.0,92.987,93.0156,92.9584,93.0061,8065.0
2021-08-23 13:35:00,97.6,97.6,97.48,97.49,11250.0,93.0061,93.0061,92.8917,92.9012,11250.0
2021-08-23 13:40:00,97.51,97.57,97.51,97.53,8002.0,92.9203,92.9775,92.9203,92.9394,8002.0
2021-08-23 13:45:00,97.54,97.54,97.49,97.5,7533.0,92.9489,92.9489,92.9012,92.9108,7533.0
2021-08-23 13:50:00,97.49,97.5,97.47,97.49,5412.0,92.9012,92.9108,92.8822,92.9012,5412.0
2021-08-23 13:55:00,97.5,97.51,97.45,97.5,6381.0,92.9108,92.9203,92.8631,92.9108,6381.0
2021-08-23 14:00:00,97.5,97.6,97.46,97.58,24968.0,92.9108,93.0061,92.8727,92.987,24968.0
2021-08-23 14:05:00,97.58,97.63,97.58,97.6,6259.0,92.987,93.0347,92.987,93.0061,6259.0
2021-08-23 14:10:00,97.58,97.6,97.53,97.53,5703.0,92.987,93.0061,92.9394,92.9394,5703.0
2021-08-23 14:15:00,97.5,97.54,97.45,97.45,6239.0,92.9108,92.9489,92.8631,92.8631,6239.0
2021-08-23 14:20:00,97.46,97.52,97.45,97.48,6506.0,92.8727,92.9298,92.8631,92.8917,6506.0
2021-08-23 14:25:00,97.47,97.49,97.45,97.47,7475.0,92.8822,92.9012,92.8631,92.8822,7475.0
2021-08-23 14:30:00,97.47,97.5,97.47,97.48,5534.0,92.8822,92.9108,92.8822,92.8917,5534.0
2021-08-23 14:35:00,97.48,97.48,97.44,97.45,6687.0,92.8917,92.8917,92.8536,92.8631,6687.0
2021-08-23 14:40:00,97.46,97.54,97.46,97.52,12914.0,92.8727,92.9489,92.8727,92.9298,12914.0
2021-08-23 14:45:00,97.51,97.57,97.5,97.57,20162.0,92.9203,92.9775,92.9108,92.9775,20162.0
2021-08-23 14:50:00,97.58,97.61,97.45,97.46,18668.0,92.987,93.0156,92.8631,92.8727,18668.0
2021-08-23 14:55:00,97.47,97.49,97.44,97.48,6678.0,92.8822,92.9012,92.8536,92.8917,6678.0
2021-08-23 15:00:00,97.48,97.49,97.37,97.44,10798.0,92.8917,92.9012,92.7869,92.8536,10798.0
2021-08-23 15:05:00,97.45,97.5,97.45,97.47,12261.0,92.8631,92.9108,92.8631,92.8822,12261.0
2021-08-23 15:10:00,97.47,97.49,97.44,97.46,10369.0,92.8822,92.9012,92.8536,92.8727,10369.0
2021-08-23 15:15:00,97.47,97.48,97.44,97.48,12039.0,92.8822,92.8917,92.8536,92.8917,12039.0
2021-08-23 15:20:00,97.48,97.52,97.46,97.51,12949.0,92.8917,92.9298,92.8727,92.9203,12949.0
2021-08-23 15:25:00,97.51,97.53,97.46,97.47,12947.0,92.9203,92.9394,92.8727,92.8822,12947.0
2021-08-23 15:30:00,97.47,97.48,97.4,97.44,23193.0,92.8822,92.8917,92.8155,92.8536,23193.0
2021-08-23 15:35:00,97.43,97.55,97.43,97.51,20355.0,92.8441,92.9584,92.8441,92.9203,20355.0
2021-08-23 15:40:00,97.5,97.51,97.42,97.46,20258.0,92.9108,92.9203,92.8345,92.8727,20258.0
2021-08-23 15:45:00,97.45,97.48,97.43,97.45,30734.0,92.8631,92.8917,92.8441,92.8631,30734.0
2021-08-23 15:50:00,97.44,97.45,97.38,97.42,40200.0,92.8536,92.8631,92.7964,92.8345,40200.0
2021-08-23 15:55:00,97.41,97.42,97.24,97.3,125317.0,92.825,92.8345,92.663,92.7202,125317.0
2021-08-24 09:30:00,97.39,97.79,97.19,97.19,21946.0,92.806,93.1871,92.6154,92.6154,21946.0
2021-08-24 09:35:00,97.14,97.4,97.13,97.19,4580.0,92.5677,92.8155,92.5582,92.6154,4580.0
2021-08-24 09:40:00,97.27,97.31,97.11,97.22,6498.0,92.6916,92.7297,92.5391,92.644,6498.0
2021-08-24 09:45:00,97.21,97.22,97.0,97.2,6757.0,92.6344,92.644,92.4343,92.6249,6757.0
2021-08-24 09:50:00,97.2,97.25,97.14,97.17,21182.0,92.6249,92.6725,92.5677,92.5963,21182.0
2021-08-24 09:55:00,97.17,97.21,96.91,96.96,9395.0,92.5963,92.6344,92.3485,92.3962,9395.0
2021-08-24 10:00:00,96.93,96.97,96.72,96.72,6935.0,92.3676,92.4057,92.1675,92.1675,6935.0
2021-08-24 10:05:00,96.75,96.77,96.53,96.53,7856.0,92.1961,92.2151,91.9864,91.9864,7856.0
2021-08-24 10:10:00,96.49,96.55,96.46,96.46,11412.0,91.9483,92.0055,91.9197,91.9197,11412.0
2021-08-24 10:15:00,96.47,96.56,96.43,96.54,12480.0,91.9293,92.015,91.8911,91.996,12480.0
2021-08-24 10:20:00,96.54,96.6,96.47,96.52,9337.0,91.996,92.0531,91.9293,91.9769,9337.0
2021-08-24 10:25:00,96.51,96.51,96.28,96.4,8187.0,91.9674,91.9674,91.7482,91.8626,8187.0
2021-08-24 10:30:00,96.38,96.42,96.35,96.35,7807.0,91.8435,91.8816,91.8149,91.8149,7807.0
2021-08-24 10:35:00,96.34,96.53,96.27,96.53,23877.0,91.8054,91.9864,91.7387,91.9864,23877.0
2021-08-24 10:40:00,96.52,96.64,96.43,96.53,23259.0,91.9769,92.0913,91.8911,91.9864,23259.0
2021-08-24 10:45:00,96.54,96.69,96.52,96.63,33711.0,91.996,92.1389,91.9769,92.0817,33711.0
2021-08-24 10:50:00,96.65,96.86,96.65,96.74,7871.0,92.1008,92.3009,92.1008,92.1865,7871.0
2021-08-24 10:55:00,96.75,96.78,96.65,96.7,3812.0,92.1961,92.2247,92.1008,92.1484,3812.0
2021-08-24 11:00:00,96.7,96.72,96.57,96.58,5835.0,92.1484,92.1675,92.0246,92.0341,5835.0
2021-08-24 11:05:00,96.53,96.59,96.49,96.57,4174.0,91.9864,92.0436,91.9483,92.0246,4174.0
2021-08-24 11:10:00,96.56,96.66,96.55,96.64,7246.0,92.015,92.1103,92.0055,92.0913,7246.0
2021-08-24 11:15:00,96.65,96.69,96.62,96.63,3756.0,92.1008,92.1389,92.0722,92.0817,3756.0
2021-08-24 11:20:00,96.64,96.76,96.64,96.73,6376.0,92.0913,92.2056,92.0913,92.177,6376.0
2021-08-24 11:25:00,96.73,96.86,96.69,96.86,57914.0,92.177,92.3009,92.1389,92.3009,57914.0
2021-08-24 11:30:00,96.81,96.93,96.81,96.93,16786.0,92.2533,92.3676,92.2533,92.3676,16786.0
2021-08-24 11:35:00,96.93,96.99,96.9,96.94,12315.0,92.3676,92.4248,92.339,92.3771,12315.0
2021-08-24 11:40:00,96.95,97.06,96.95,97.05,9063.0,92.3867,92.4915,92.3867,92.482,9063.0
2021-08-24 11:45:00,97.03,97.14,97.01,97.13,9839.0,92.4629,92.5677,92.4438,92.5582,9839.0
2021-08-24 11:50:00,97.11,97.11,96.99,96.99,7264.0,92.5391,92.5391,92.4248,92.4248,7264.0
2021-08-24 11:55:00,96.99,96.99,96.81,96.87,8035.0,92.4248,92.4248,92.2533,92.3104,8035.0
2021-08-24 12:00:00,96.87,96.89,96.83,96.85,6237.0,92.3104,92.3295,92.2723,92.2914,6237.0
2021-08-24 12:05:00,96.87,96.91,96.85,96.9,3113.0,92.3104,92.3485,92.2914,92.339,3113.0
2021-08-24 12:10:00,96.88,96.91,96.88,96.88,4445.0,92.32,92.3485,92.32,92.32,4445.0
2021-08-24 12:15:00,96.87,96.93,96.87,96.93,3257.0,92.3104,92.3676,92.3104,92.3676,3257.0
2021-08-24 12:20:00,96.93,96.96,96.93,96.94,2094.0,92.3676,92.3962,92.3676,92.3771,2094.0
2021-08-24 12:25:00,96.95,97.0,96.95,96.97,3110.0,92.3867,92.4343,92.3867,92.4057,3110.0
2021-08-24 12:30:00,96.97,97.03,96.97,97.03,6505.0,92.4057,92.4629,92.4057,92.4629,6505.0
2021-08-24 12:35:00,97.04,97.1,97.0,97.06,26529.0,92.4724,92.5296,92.4343,92.4915,26529.0
2021-08-24 12:40:00,97.05,97.05,96.96,97.0,7425.0,92.482,92.482,92.3962,92.4343,7425.0
2021-08-24 12:45:00,97.0,97.04,96.98,96.98,7987.0,92.4343,92.4724,92.4153,92.4153,7987.0
2021-08-24 12:50:00,96.99,97.0,96.95,96.95,4567.0,92.4248,92.4343,92.3867,92.3867,4567.0
2021-08-24 12:55:00,96.94,96.96,96.86,96.9,4983.0,92.3771,92.3962,92.3009,92.339,4983.0
2021-08-24 13:00:00,96.91,96.93,96.88,96.93,2305.0,92.3485,92.3676,92.32,92.3676,2305.0
2021-08-24 13:05:00,96.94,96.97,96.9,96.97,5073.0,92.3771,92.4057,92.339,92.4057,5073.0
2021-08-24 13:10:00,96.97,97.04,96.97,97.04,3502.0,92.4057,92.4724,92.4057,92.4724,3502.0
2021-08-24 13:15:00,97.05,97.08,97.04,97.05,3714.0,92.482,92.5105,92.4724,92.482,3714.0
2021-08-24 13:20:00,97.05,97.05,97.0,97.03,5792.0,92.482,92.482,92.4343,92.4629,5792.0
2021-08-24 13:25:00,97.02,97.04,96.98,96.98,5738.0,92.4534,92.4724,92.4153,92.4153,5738.0
2021-08-24 13:30:00,96.98,97.02,96.98,97.02,3507.0,92.4153,92.4534,92.4153,92.4534,3507.0
2021-08-24 13:35:00,96.99,96.99,96.94,96.96,3582.0,92.4248,92.4248,92.3771,92.3962,3582.0
2021-08-24 13:40:00,96.95,97.02,96.94,97.01,5482.0,92.3867,92.4534,92.3771,92.4438,5482.0
2021-08-24 13:45:00,97.03,97.04,97.01,97.02,4801.0,92.4629,92.4724,92.4438,92.4534,4801.0
2021-08-24 13:50:00,97.0,97.06,97.0,97.04,3776.0,92.4343,92.4915,92.4343,92.4724,3776.0
2021-08-24 13:55:00,97.04,97.06,97.03,97.04,3001.0,92.4724,92.4915,92.4629,92.4724,3001.0
2021-08-24 14:00:00,97.04,97.09,97.02,97.09,5400.0,92.4724,92.5201,92.4534,92.5201,5400.0
2021-08-24 14:05:00,97.09,97.16,97.08,97.16,5889.0,92.5201,92.5868,92.5105,92.5868,5889.0
2021-08-24 14:10:00,97.15,97.16,97.12,97.15,6160.0,92.5773,92.5868,92.5487,92.5773,6160.0
2021-08-24 14:15:00,97.16,97.17,97.11,97.13,5088.0,92.5868,92.5963,92.5391,92.5582,5088.0
2021-08-24 14:20:00,97.13,97.18,97.12,97.18,3353.0,92.5582,92.6058,92.5487,92.6058,3353.0
2021-08-24 14:25:00,97.16,97.18,97.11,97.13,5219.0,92.5868,92.6058,92.5391,92.5582,5219.0
2021-08-24 14:30:00,97.11,97.13,97.1,97.13,2641.0,92.5391,92.5582,92.5296,92.5582,2641.0
2021-08-24 14:35:00,97.12,97.12,96.99,96.99,4631.0,92.5487,92.5487,92.4248,92.4248,4631.0
2021-08-24 14:40:00,97.01,97.03,96.99,97.02,3414.0,92.4438,92.4629,92.4248,92.4534,3414.0
2021-08-24 14:45:00,97.02,97.03,96.95,96.95,6703.0,92.4534,92.4629,92.3867,92.3867,6703.0
2021-08-24 14:50:00,96.94,96.98,96.93,96.98,8056.0,92.3771,92.4153,92.3676,92.4153,8056.0
2021-08-24 14:55:00,96.96,97.0,96.95,96.95,5054.0,92.3962,92.4343,92.3867,92.3867,5054.0
2021-08-24 15:00:00,96.95,96.99,96.95,96.97,3693.0,92.3867,92.4248,92.3867,92.4057,3693.0
2021-08-24 15:05:00,96.97,96.97,96.91,96.93,4162.0,92.4057,92.4057,92.3485,92.3676,4162.0
2021-08-24 15:10:00,96.92,96.92,96.87,96.89,4784.0,92.3581,92.3581,92.3104,92.3295,4784.0
2021-08-24 15:15:00,96.88,96.9,96.85,96.86,7097.0,92.32,92.339,92.2914,92.3009,7097.0
2021-08-24 15:20:00,96.85,96.92,96.85,96.9,9889.0,92.2914,92.3581,92.2914,92.339,9889.0
2021-08-24 15:25:00,96.91,97.0,96.88,96.98,8221.0,92.3485,92.4343,92.32,92.4153,8221.0
2021-08-24 15:30:00,96.98,96.98,96.88,96.93,16790.0,92.4153,92.4153,92.32,92.3676,16790.0
2021-08-24 15:35:00,96.94,96.95,96.82,96.85,13430.0,92.3771,92.3867,92.2628,92.2914,13430.0
2021-08-24 15:40:00,96.83,96.87,96.81,96.86,11464.0,92.2723,92.3104,92.2533,92.3009,11464.0
2021-08-24 15:45:00,96.86,96.88,96.84,96.87,28867.0,92.3009,92.32,92.2818,92.3104,28867.0
2021-08-24 15:50:00,96.87,96.88,96.77,96.81,39949.0,92.3104,92.32,92.2151,92.2533,39949.0
2021-08-24 15:55:00,96.81,96.81,96.61,96.62,104050.0,92.2533,92.2533,92.0627,92.0722,104050.0
2021-08-25 09:30:00,96.54,96.76,96.42,96.66,20900.0,91.996,92.2056,91.8816,92.1103,20900.0
2021-08-25 09:35:00,96.6,96.75,96.59,96.74,9190.0,92.0531,92.1961,92.0436,92.1865,9190.0
2021-08-25 09:40:00,96.72,96.85,96.69,96.76,10825.0,92.1675,92.2914,92.1389,92.2056,10825.0
2021-08-25 09:45:00,96.76,96.76,96.47,96.53,5803.0,92.2056,92.2056,91.9293,91.9864,5803.0
2021-08-25 09:50:00,96.54,96.54,96.43,96.5,7455.0,91.996,91.996,91.8911,91.9578,7455.0
2021-08-25 09:55:00,96.5,96.5,96.27,96.37,8272.0,91.9578,91.9578,91.7387,91.834,8272.0
2021-08-25 10:00:00,96.38,96.72,96.38,96.69,11172.0,91.8435,92.1675,91.8435,92.1389,11172.0
2021-08-25 10:05:00,96.68,96.87,96.68,96.87,6261.0,92.1294,92.3104,92.1294,92.3104,6261.0
2021-08-25 10:10:00,96.86,96.94,96.84,96.88,6419.0,92.3009,92.3771,92.2818,92.32,6419.0
2021-08-25 10:15:00,96.88,96.91,96.55,96.55,6657.0,92.32,92.3485,92.0055,92.0055,6657.0
2021-08-25 10:20:00,96.54,96.75,96.54,96.7,8342.0,91.996,92.1961,91.996,92.1484,8342.0
2021-08-25 10:25:00,96.71,96.85,96.71,96.78,6882.0,92.158,92.2914,92.158,92.2247,6882.0
2021-08-25 10:30:00,96.75,96.75,96.57,96.64,9646.0,92.1961,92.1961,92.0246,92.0913,9646.0
2021-08-25 10:35:00,96.66,96.67,96.62,96.66,3453.0,92.1103,92.1198,92.0722,92.1103,3453.0
2021-08-25 10:40:00,96.66,96.77,96.66,96.72,9706.0,92.1103,92.2151,92.1103,92.1675,9706.0
2021-08-25 10:45:00,96.73,96.78,96.72,96.76,8055.0,92.177,92.2247,92.1675,92.2056,8055.0
2021-08-25 10:50:00,96.74,96.75,96.6,96.6,8832.0,92.1865,92.1961,92.0531,92.0531,8832.0
2021-08-25 10:55:00,96.58,96.62,96.51,96.58,18321.0,92.0341,92.0722,91.9674,92.0341,18321.0
2021-08-25 11:00:00,96.59,96.59,96.48,96.49,8880.0,92.0436,92.0436,91.9388,91.9483,8880.0
2021-08-25 11:05:00,96.49,96.64,96.48,96.64,7443.0,91.9483,92.0913,91.9388,92.0913,7443.0
2021-08-25 11:10:00,96.64,96.7,96.6,96.66,8166.0,92.0913,92.1484,92.0531,92.1103,8166.0
2021-08-25 11:15:00,96.66,96.72,96.62,96.7,8402.0,92.1103,92.1675,92.0722,92.1484,8402.0
2021-08-25 11:20:00,96.73,96.83,96.71,96.81,27655.0,92.177,92.2723,92.158,92.2533,27655.0
2021-08-25 11:25:00,96.8,96.82,96.67,96.74,8479.0,92.2437,92.2628,92.1198,92.1865,8479.0
2021-08-25 11:30:00,96.75,96.81,96.68,96.79,26235.0,92.1961,92.2533,92.1294,92.2342,26235.0
2021-08-25 11:35:00,96.81,96.84,96.76,96.81,8968.0,92.2533,92.2818,92.2056,92.2533,8968.0
2021-08-25 11:40:00,96.82,96.82,96.74,96.76,5364.0,92.2628,92.2628,92.1865,92.2056,5364.0
2021-08-25 11:45:00,96.76,96.77,96.7,96.73,4266.0,92.2056,92.2151,92.1484,92.177,4266.0
2021-08-25 11:50:00,96.73,96.81,96.73,96.81,3491.0,92.177,92.2533,92.177,92.2533,3491.0
2021-08-25 11:55:00,96.81,96.86,96.81,96.85,3545.0,92.2533,92.3009,92.2533,92.2914,3545.0
2021-08-25 12:00:00,96.84,96.87,96.83,96.86,4085.0,92.2818,92.3104,92.2723,92.3009,4085.0
2021-08-25 12:05:00,96.87,96.98,96.86,96.97,5954.0,92.3104,92.4153,92.3009,92.4057,5954.0
2021-08-25 12:10:00,96.96,96.97,96.93,96.96,3000.0,92.3962,92.4057,92.3676,92.3962,3000.0
2021-08-25 12:15:00,96.97,96.99,96.94,96.95,3821.0,92.4057,92.4248,92.3771,92.3867,3821.0
2021-08-25 12:20:00,96.96,97.0,96.95,96.97,3605.0,92.3962,92.4343,92.3867,92.4057,3605.0
2021-08-25 12:25:00,96.97,97.0,96.96,96.97,3613.0,92.4057,92.4343,92.3962,92.4057,3613.0
2021-08-25 12:30:00,96.96,96.96,96.91,96.95,4713.0,92.3962,92.3962,92.3485,92.3867,4713.0
2021-08-25 12:35:00,96.95,96.96,96.92,96.93,5458.0,92.3867,92.3962,92.3581,92.3676,5458.0
2021-08-25 12:40:00,96.93,96.95,96.88,96.9,13681.0,92.3676,92.3867,92.32,92.339,13681.0
2021-08-25 12:45:00,96.91,96.93,96.84,96.85,8391.0,92.3485,92.3676,92.2818,92.2914,8391.0
2021-08-25 12:50:00,96.85,96.89,96.84,96.86,4565.0,92.2914,92.3295,92.2818,92.3009,4565.0
2021-08-25 12:55:00,96.85,96.92,96.84,96.91,5972.0,92.2914,92.3581,92.2818,92.3485,5972.0
2021-08-25 13:00:00,96.92,96.92,96.87,96.9,8133.0,92.3581,92.3581,92.3104,92.339,8133.0
2021-08-25 13:05:00,96.91,96.92,96.86,96.86,16673.0,92.3485,92.3581,92.3009,92.3009,16673.0
2021-08-25 13:10:00,96.86,96.86,96.79,96.79,9556.0,92.3009,92.3009,92.2342,92.2342,9556.0
2021-08-25 13:15:00,96.8,96.81,96.75,96.77,3385.0,92.2437,92.2533,92.1961,92.2151,3385.0
2021-08-25 13:20:00,96.78,96.82,96.76,96.78,16800.0,92.2247,92.2628,92.2056,92.2247,16800.0
2021-08-25 13:25:00,96.77,96.78,96.68,96.68,5845.0,92.2151,92.2247,92.1294,92.1294,5845.0
2021-08-25 13:30:00,96.69,96.69,96.59,96.67,9669.0,92.1389,92.1389,92.0436,92.1198,9669.0
2021-08-25 13:35:00,96.65,96.67,96.59,96.65,10451.0,92.1008,92.1198,92.0436,92.1008,10451.0
2021-08-25 13:40:00,96.66,96.69,96.63,96.69,5919.0,92.1103,92.1389,92.0817,92.1389,5919.0
2021-08-25 13:45:00,96.69,96.75,96.68,96.75,7610.0,92.1389,92.1961,92.1294,92.1961,7610.0
2021-08-25 13:50:00,96.75,96.78,96.75,96.76,6224.0,92.1961,92.2247,92.1961,92.2056,6224.0
2021-08-25 13:55:00,96.76,96.76,96.67,96.67,7857.0,92.2056,92.2056,92.1198,92.1198,7857.0
2021-08-25 14:00:00,96.67,96.68,96.6,96.66,7560.0,92.1198,92.1294,92.0531,92.1103,7560.0
2021-08-25 14:05:00,96.67,96.73,96.67,96.68,11151.0,92.1198,92.177,92.1198,92.1294,11151.0
2021-08-25 14:10:00,96.68,96.71,96.68,96.69,8228.0,92.1294,92.158,92.1294,92.1389,8228.0
2021-08-25 14:15:00,96.68,96.71,96.59,96.63,29302.0,92.1294,92.158,92.0436,92.0817,29302.0
2021-08-25 14:20:00,96.64,96.67,96.62,96.66,10911.0,92.0913,92.1198,92.0722,92.1103,10911.0
2021-08-25 14:25:00,96.66,96.67,96.6,96.62,14186.0,92.1103,92.1198,92.0531,92.0722,14186.0
2021-08-25 14:30:00,96.63,96.65,96.59,96.63,5350.0,92.0817,92.1008,92.0436,92.0817,5350.0
2021-08-25 14:35:00,96.63,96.63,96.56,96.58,7017.0,92.0817,92.0817,92.015,92.0341,7017.0
2021-08-25 14:40:00,96.56,96.63,96.56,96.6,5111.0,92.015,92.0817,92.015,92.0531,5111.0
2021-08-25 14:45:00,96.6,96.62,96.57,96.57,5881.0,92.0531,92.0722,92.0246,92.0246,5881.0
2021-08-25 14:50:00,96.56,96.61,96.56,96.58,3918.0,92.015,92.0627,92.015,92.0341,3918.0
2021-08-25 14:55:00,96.57,96.68,96.57,96.67,14834.0,92.0246,92.1294,92.0246,92.1198,14834.0
2021-08-25 15:00:00,96.66,96.66,96.6,96.62,9963.0,92.1103,92.1103,92.0531,92.0722,9963.0
2021-08-25 15:05:00,96.62,96.64,96.51,96.51,19675.0,92.0722,92.0913,91.9674,91.9674,19675.0
2021-08-25 15:10:00,96.52,96.56,96.47,96.54,8276.0,91.9769,92.015,91.9293,91.996,8276.0
2021-08-25 15:15:00,96.54,96.54,96.46,96.5,7699.0,91.996,91.996,91.9197,91.9578,7699.0
2021-08-25 15:20:00,96.48,96.54,96.45,96.53,13113.0,91.9388,91.996,91.9102,91.9864,13113.0
2021-08-25 15:25:00,96.54,96.54,96.47,96.48,7380.0,91.996,91.996,91.9293,91.9388,7380.0
2021-08-25 15:30:00,96.48,96.56,96.47,96.56,13957.0,91.9388,92.015,91.9293,92.015,13957.0
2021-08-25 15:35:00,96.56,96.64,96.54,96.54,16350.0,92.015,92.0913,91.996,91.996,16350.0
2021-08-25 15:40:00,96.55,96.59,96.47,96.48,23800.0,92.0055,92.0436,91.9293,91.9388,23800.0
2021-08-25 15:45:00,96.48,96.5,96.35,96.36,33873.0,91.9388,91.9578,91.8149,91.8244,33873.0
2021-08-25 15:50:00,96.32,96.42,96.29,96.36,61191.0,91.7863,91.8816,91.7577,91.8244,61191.0
2021-08-25 15:55:00,96.35,96.37,96.18,96.22,133171.0,91.8149,91.834,91.6529,91.691,133171.0
2021-08-26 09:30:00,96.16,96.47,96.14,96.38,37707.0,91.6338,91.9293,91.6148,91.8435,37707.0
2021-08-26 09:35:00,96.29,96.29,96.05,96.05,4488.0,91.7577,91.7577,91.529,91.529,4488.0
2021-08-26 09:40:00,96.09,96.13,95.88,95.92,10396.0,91.5671,91.6053,91.367,91.4051,10396.0
2021-08-26 09:45:00,95.91,95.91,95.81,95.81,13817.0,91.3956,91.3956,91.3003,91.3003,13817.0
2021-08-26 09:50:00,95.81,95.96,95.75,95.96,6290.0,91.3003,91.4433,91.2431,91.4433,6290.0
2021-08-26 09:55:00,95.95,96.0,95.78,95.78,11811.0,91.4337,91.4814,91.2717,91.2717,11811.0
2021-08-26 10:00:00,95.79,95.95,95.79,95.92,11174.0,91.2813,91.4337,91.2813,91.4051,11174.0
2021-08-26 10:05:00,95.99,96.1,95.97,96.08,12499.0,91.4719,91.5767,91.4528,91.5576,12499.0
2021-08-26 10:10:00,96.12,96.21,96.12,96.21,16487.0,91.5957,91.6815,91.5957,91.6815,16487.0
2021-08-26 10:15:00,96.24,96.26,96.14,96.21,13787.0,91.7101,91.7291,91.6148,91.6815,13787.0
2021-08-26 10:20:00,96.21,96.22,96.16,96.22,8478.0,91.6815,91.691,91.6338,91.691,8478.0
2021-08-26 10:25:00,96.2,96.26,95.85,96.05,11010.0,91.672,91.7291,91.3384,91.529,11010.0
2021-08-26 10:30:00,96.05,96.05,95.87,95.9,4582.0,91.529,91.529,91.3575,91.3861,4582.0
2021-08-26 10:35:00,95.92,95.97,95.84,95.87,7546.0,91.4051,91.4528,91.3289,91.3575,7546.0
2021-08-26 10:40:00,95.87,95.91,95.83,95.87,16862.0,91.3575,91.3956,91.3194,91.3575,16862.0
2021-08-26 10:45:00,95.87,96.12,95.85,96.08,26492.0,91.3575,91.5957,91.3384,91.5576,26492.0
2021-08-26 10:50:00,96.09,96.15,96.01,96.04,16815.0,91.5671,91.6243,91.4909,91.5195,16815.0
2021-08-26 10:55:00,96.05,96.09,95.98,96.09,5604.0,91.529,91.5671,91.4623,91.5671,5604.0
2021-08-26 11:00:00,96.07,96.16,96.04,96.15,7403.0,91.5481,91.6338,91.5195,91.6243,7403.0
2021-08-26 11:05:00,96.16,96.27,96.14,96.27,4875.0,91.6338,91.7387,91.6148,91.7387,4875.0
2021-08-26 11:10:00,96.28,96.28,96.13,96.13,13672.0,91.7482,91.7482,91.6053,91.6053,13672.0
2021-08-26 11:15:00,96.15,96.24,96.15,96.24,9837.0,91.6243,91.7101,91.6243,91.7101,9837.0
2021-08-26 11:20:00,96.24,96.41,96.24,96.38,22675.0,91.7101,91.8721,91.7101,91.8435,22675.0
2021-08-26 11:25:00,96.31,96.31,96.23,96.23,5354.0,91.7768,91.7768,91.7006,91.7006,5354.0
2021-08-26 11:30:00,96.21,96.22,96.12,96.14,7547.0,91.6815,91.691,91.5957,91.6148,7547.0
2021-08-26 11:35:00,96.15,96.22,96.11,96.22,6945.0,91.6243,91.691,91.5862,91.691,6945.0
2021-08-26 11:40:00,96.23,96.24,96.15,96.16,4610.0,91.7006,91.7101,91.6243,91.6338,4610.0
2021-08-26 11:45:00,96.15,96.17,96.07,96.12,8304.0,91.6243,91.6434,91.5481,91.5957,8304.0
2021-08-26 11:50:00,96.13,96.14,96.08,96.09,4385.0,91.6053,91.6148,91.5576,91.5671,4385.0
2021-08-26 11:55:00,96.1,96.11,96.04,96.04,3897.0,91.5767,91.5862,91.5195,91.5195,3897.0
2021-08-26 12:00:00,96.05,96.1,96.03,96.1,5249.0,91.529,91.5767,91.51,91.5767,5249.0
2021-08-26 12:05:00,96.1,96.12,96.08,96.12,5359.0,91.5767,91.5957,91.5576,91.5957,5359.0
2021-08-26 12:10:00,96.12,96.16,96.12,96.15,5605.0,91.5957,91.6338,91.5957,91.6243,5605.0
2021-08-26 12:15:00,96.15,96.21,96.15,96.2,7415.0,91.6243,91.6815,91.6243,91.672,7415.0
2021-08-26 12:20:00,96.21,96.25,96.18,96.24,6214.0,91.6815,91.7196,91.6529,91.7101,6214.0
2021-08-26 12:25:00,96.25,96.27,96.19,96.2,8644.0,91.7196,91.7387,91.6624,91.672,8644.0
2021-08-26 12:30:00,96.22,96.23,96.19,96.21,4182.0,91.691,91.7006,91.6624,91.6815,4182.0
2021-08-26 12:35:00,96.21,96.23,96.19,96.22,5667.0,91.6815,91.7006,91.6624,91.691,5667.0
2021-08-26 12:40:00,96.21,96.21,96.08,96.09,14335.0,91.6815,91.6815,91.5576,91.5671,14335.0
2021-08-26 12:45:00,96.09,96.11,96.08,96.09,5436.0,91.5671,91.5862,91.5576,91.5671,5436.0
2021-08-26 12:50:00,96.1,96.13,96.03,96.04,8318.0,91.5767,91.6053,91.51,91.5195,8318.0
2021-08-26 12:55:00,96.04,96.08,96.02,96.02,6569.0,91.5195,91.5576,91.5004,91.5004,6569.0
2021-08-26 13:00:00,96.06,96.2,96.02,96.2,12386.0,91.5386,91.672,91.5004,91.672,12386.0
2021-08-26 13:05:00,96.21,96.3,96.21,96.29,12787.0,91.6815,91.7673,91.6815,91.7577,12787.0
2021-08-26 13:10:00,96.28,96.34,96.27,96.3,6540.0,91.7482,91.8054,91.7387,91.7673,6540.0
2021-08-26 13:15:00,96.3,96.33,96.26,96.27,15534.0,91.7673,91.7958,91.7291,91.7387,15534.0
2021-08-26 13:20:00,96.27,96.3,96.18,96.18,9300.0,91.7387,91.7673,91.6529,91.6529,9300.0
2021-08-26 13:25:00,96.18,96.26,96.17,96.25,7311.0,91.6529,91.7291,91.6434,91.7196,7311.0
2021-08-26 13:30:00,96.29,96.34,96.25,96.25,18023.0,91.7577,91.8054,91.7196,91.7196,18023.0
2021-08-26 13:35:00,96.22,96.3,96.21,96.3,15502.0,91.691,91.7673,91.6815,91.7673,15502.0
2021-08-26 13:40:00,96.29,96.37,96.29,96.33,5875.0,91.7577,91.834,91.7577,91.7958,5875.0
2021-08-26 13:45:00,96.34,96.36,96.3,96.31,83858.0,91.8054,91.8244,91.7673,91.7768,83858.0
2021-08-26 13:50:00,96.31,96.34,96.2,96.23,61625.0,91.7768,91.8054,91.672,91.7006,61625.0
2021-08-26 13:55:00,96.22,96.22,96.15,96.15,15615.0,91.691,91.691,91.6243,91.6243,15615.0
2021-08-26 14:00:00,96.14,96.14,96.05,96.07,11847.0,91.6148,91.6148,91.529,91.5481,11847.0
2021-08-26 14:05:00,96.07,96.07,95.91,95.92,8103.0,91.5481,91.5481,91.3956,91.4051,8103.0
2021-08-26 14:10:00,95.92,95.93,95.87,95.88,5197.0,91.4051,91.4147,91.3575,91.367,5197.0
2021-08-26 14:15:00,95.87,95.95,95.87,95.89,8907.0,91.3575,91.4337,91.3575,91.3766,8907.0
2021-08-26 14:20:00,95.89,95.99,95.88,95.89,12035.0,91.3766,91.4719,91.367,91.3766,12035.0
2021-08-26 14:25:00,95.9,95.91,95.84,95.84,9755.0,91.3861,91.3956,91.3289,91.3289,9755.0
2021-08-26 14:30:00,95.84,95.89,95.83,95.88,10611.0,91.3289,91.3766,91.3194,91.367,10611.0
2021-08-26 14:35:00,95.88,95.91,95.84,95.89,9600.0,91.367,91.3956,91.3289,91.3766,9600.0
2021-08-26 14:40:00,95.88,95.94,95.87,95.91,8178.0,91.367,91.4242,91.3575,91.3956,8178.0
2021-08-26 14:45:00,95.91,95.94,95.86,95.88,11095.0,91.3956,91.4242,91.348,91.367,11095.0
2021-08-26 14:50:00,95.88,96.0,95.87,95.99,73991.0,91.367,91.4814,91.3575,91.4719,73991.0
2021-08-26 14:55:00,96.02,96.04,95.96,95.96,7026.0,91.5004,91.5195,91.4433,91.4433,7026.0
2021-08-26 15:00:00,95.95,95.99,95.91,95.97,10175.0,91.4337,91.4719,91.3956,91.4528,10175.0
2021-08-26 15:05:00,95.97,95.99,95.95,95.97,6766.0,91.4528,91.4719,91.4337,91.4528,6766.0
2021-08-26 15:10:00,95.97,95.97,95.9,95.97,36696.0,91.4528,91.4528,91.3861,91.4528,36696.0
2021-08-26 15:15:00,95.98,96.1,95.91,96.09,13037.0,91.4623,91.5767,91.3956,91.5671,13037.0
2021-08-26 15:20:00,96.08,96.08,96.02,96.06,23920.0,91.5576,91.5576,91.5004,91.5386,23920.0
2021-08-26 15:25:00,96.06,96.07,95.99,96.02,18303.0,91.5386,91.5481,91.4719,91.5004,18303.0
2021-08-26 15:30:00,95.98,96.1,95.95,96.1,46986.0,91.4623,91.5767,91.4337,91.5767,46986.0
2021-08-26 15:35:00,96.09,96.25,96.09,96.15,34289.0,91.5671,91.7196,91.5671,91.6243,34289.0
2021-08-26 15:40:00,96.15,96.17,96.07,96.11,40521.0,91.6243,91.6434,91.5481,91.5862,40521.0
2021-08-26 15:45:00,96.11,96.41,96.09,96.34,58723.0,91.5862,91.8721,91.5671,91.8054,58723.0
2021-08-26 15:50:00,96.33,96.4,96.27,96.4,96117.0,91.7958,91.8626,91.7387,91.8626,96117.0
2021-08-26 15:55:00,96.4,96.41,96.22,96.22,290609.0,91.8626,91.8721,91.691,91.691,290609.0
2021-08-27 09:30:00,96.55,96.55,96.02,96.22,33850.0,92.0055,92.0055,91.5004,91.691,33850.0
2021-08-27 09:35:00,96.27,96.44,96.18,96.39,13243.0,91.7387,91.9007,91.6529,91.853,13243.0
2021-08-27 09:40:00,96.39,96.4,96.13,96.22,12332.0,91.853,91.8626,91.6053,91.691,12332.0
2021-08-27 09:45:00,96.24,96.45,96.24,96.43,15894.0,91.7101,91.9102,91.7101,91.8911,15894.0
2021-08-27 09:50:00,96.41,96.52,96.38,96.42,19481.0,91.8721,91.9769,91.8435,91.8816,19481.0
2021-08-27 09:55:00,96.43,96.56,96.37,96.47,18233.0,91.8911,92.015,91.834,91.9293,18233.0
2021-08-27 10:00:00,96.47,96.61,96.37,96.56,26815.0,91.9293,92.0627,91.834,92.015,26815.0
2021-08-27 10:05:00,96.59,96.75,96.58,96.72,11810.0,92.0436,92.1961,92.0341,92.1675,11810.0
2021-08-27 10:10:00,96.74,96.77,96.63,96.68,10769.0,92.1865,92.2151,92.0817,92.1294,10769.0
2021-08-27 10:15:00,96.65,96.69,96.58,96.6,46751.0,92.1008,92.1389,92.0341,92.0531,46751.0
2021-08-27 10:20:00,96.61,96.7,96.55,96.55,10531.0,92.0627,92.1484,92.0055,92.0055,10531.0
2021-08-27 10:25:00,96.57,96.57,96.47,96.53,8708.0,92.0246,92.0246,91.9293,91.9864,8708.0
2021-08-27 10:30:00,96.54,96.59,96.5,96.54,9409.0,91.996,92.0436,91.9578,91.996,9409.0
2021-08-27 10:35:00,96.53,96.58,96.45,96.47,16163.0,91.9864,92.0341,91.9102,91.9293,16163.0
2021-08-27 10:40:00,96.49,96.49,96.18,96.24,20964.0,91.9483,91.9483,91.6529,91.7101,20964.0
2021-08-27 10:45:00,96.23,96.34,96.22,96.31,26037.0,91.7006,91.8054,91.691,91.7768,26037.0
2021-08-27 10:50:00,96.28,96.37,96.24,96.34,20279.0,91.7482,91.834,91.7101,91.8054,20279.0
2021-08-27 10:55:00,96.34,96.37,96.3,96.34,16504.0,91.8054,91.834,91.7673,91.8054,16504.0
2021-08-27 11:00:00,96.32,96.4,96.31,96.37,8829.0,91.7863,91.8626,91.7768,91.834,8829.0
2021-08-27 11:05:00,96.32,96.56,96.3,96.43,168545.0,91.7863,92.015,91.7673,91.8911,168545.0
2021-08-27 11:10:00,96.41,96.57,96.31,96.52,25734.0,91.8721,92.0246,91.7768,91.9769,25734.0
2021-08-27 11:15:00,96.51,96.6,96.48,96.6,18701.0,91.9674,92.0531,91.9388,92.0531,18701.0
2021-08-27 11:20:00,96.6,96.62,96.56,96.61,14790.0,92.0531,92.0722,92.015,92.0627,14790.0
2021-08-27 11:25:00,96.59,96.69,96.59,96.69,11628.0,92.0436,92.1389,92.0436,92.1389,11628.0
2021-08-27 11:30:00,96.69,96.74,96.67,96.69,9718.0,92.1389,92.1865,92.1198,92.1389,9718.0
2021-08-27 11:35:00,96.69,96.8,96.69,96.79,17405.0,92.1389,92.2437,92.1389,92.2342,17405.0
2021-08-27 11:40:00,96.79,96.8,96.74,96.8,13918.0,92.2342,92.2437,92.1865,92.2437,13918.0
2021-08-27 11:45:00,96.78,96.84,96.75,96.75,4844.0,92.2247,92.2818,92.1961,92.1961,4844.0
2021-08-27 11:50:00,96.71,96.75,96.66,96.69,11779.0,92.158,92.1961,92.1103,92.1389,11779.0
2021-08-27 11:55:00,96.69,96.77,96.67,96.72,13180.0,92.1389,92.2151,92.1198,92.1675,13180.0
2021-08-27 12:00:00,96.71,96.77,96.68,96.68,7443.0,92.158,92.2151,92.1294,92.1294,7443.0
2021-08-27 12:05:00,96.68,96.69,96.65,96.69,12237.0,92.1294,92.1389,92.1008,92.1389,12237.0
2021-08-27 12:10:00,96.71,96.72,96.65,96.65,11897.0,92.158,92.1675,92.1008,92.1008,11897.0
2021-08-27 12:15:00,96.66,96.71,96.66,96.69,13821.0,92.1103,92.158,92.1103,92.1389,13821.0
2021-08-27 12:20:00,96.69,96.74,96.68,96.73,9007.0,92.1389,92.1865,92.1294,92.177,9007.0
2021-08-27 12:25:00,96.73,96.77,96.69,96.75,13168.0,92.177,92.2151,92.1389,92.1961,13168.0
2021-08-27 12:30:00,96.73,96.77,96.72,96.75,5623.0,92.177,92.2151,92.1675,92.1961,5623.0
2021-08-27 12:35:00,96.74,96.75,96.67,96.7,7380.0,92.1865,92.1961,92.1198,92.1484,7380.0
2021-08-27 12:40:00,96.71,96.71,96.68,96.68,7565.0,92.158,92.158,92.1294,92.1294,7565.0
2021-08-27 12:45:00,96.69,96.73,96.69,96.72,9234.0,92.1389,92.177,92.1389,92.1675,9234.0
2021-08-27 12:50:00,96.71,96.74,96.69,96.73,11460.0,92.158,92.1865,92.1389,92.177,11460.0
2021-08-27 12:55:00,96.73,96.77,96.7,96.77,8859.0,92.177,92.2151,92.1484,92.2151,8859.0
2021-08-27 13:00:00,96.79,96.79,96.75,96.77,6390.0,92.2342,92.2342,92.1961,92.2151,6390.0
2021-08-27 13:05:00,96.76,96.81,96.76,96.81,6095.0,92.2056,92.2533,92.2056,92.2533,6095.0
2021-08-27 13:10:00,96.83,96.87,96.8,96.84,9996.0,92.2723,92.3104,92.2437,92.2818,9996.0
2021-08-27 13:15:00,96.83,96.83,96.72,96.72,10841.0,92.2723,92.2723,92.1675,92.1675,10841.0
2021-08-27 13:20:00,96.72,96.73,96.67,96.69,11388.0,92.1675,92.177,92.1198,92.1389,11388.0
2021-08-27 13:25:00,96.69,96.72,96.69,96.72,9566.0,92.1389,92.1675,92.1389,92.1675,9566.0
2021-08-27 13:30:00,96.72,96.72,96.68,96.68,12012.0,92.1675,92.1675,92.1294,92.1294,12012.0
2021-08-27 13:35:00,96.69,96.7,96.64,96.66,13030.0,92.1389,92.1484,92.0913,92.1103,13030.0
2021-08-27 13:40:00,96.66,96.71,96.66,96.71,6654.0,92.1103,92.158,92.1103,92.158,6654.0
2021-08-27 13:45:00,96.7,96.77,96.7,96.77,6022.0,92.1484,92.2151,92.1484,92.2151,6022.0
2021-08-27 13:50:00,96.76,96.77,96.7,96.7,12124.0,92.2056,92.2151,92.1484,92.1484,12124.0
2021-08-27 13:55:00,96.71,96.76,96.7,96.76,8759.0,92.158,92.2056,92.1484,92.2056,8759.0
2021-08-27 14:00:00,96.77,96.8,96.7,96.71,32390.0,92.2151,92.2437,92.1484,92.158,32390.0
2021-08-27 14:05:00,96.72,96.73,96.61,96.66,7507.0,92.1675,92.177,92.0627,92.1103,7507.0
2021-08-27 14:10:00,96.66,96.8,96.65,96.8,20271.0,92.1103,92.2437,92.1008,92.2437,20271.0
2021-08-27 14:15:00,96.81,96.82,96.76,96.81,15192.0,92.2533,92.2628,92.2056,92.2533,15192.0
2021-08-27 14:20:00,96.84,96.93,96.81,96.89,21232.0,92.2818,92.3676,92.2533,92.3295,21232.0
2021-08-27 14:25:00,96.88,97.0,96.87,96.95,15404.0,92.32,92.4343,92.3104,92.3867,15404.0
2021-08-27 14:30:00,96.95,97.03,96.86,97.03,19433.0,92.3867,92.4629,92.3009,92.4629,19433.0
2021-08-27 14:35:00,97.01,97.03,96.96,96.99,13152.0,92.4438,92.4629,92.3962,92.4248,13152.0
2021-08-27 14:40:00,96.97,96.97,96.88,96.89,6309.0,92.4057,92.4057,92.32,92.3295,6309.0
2021-08-27 14:45:00,96.84,96.85,96.78,96.8,8720.0,92.2818,92.2914,92.2247,92.2437,8720.0
2021-08-27 14:50:00,96.8,96.85,96.79,96.79,9632.0,92.2437,92.2914,92.2342,92.2342,9632.0
2021-08-27 14:55:00,96.78,96.84,96.77,96.78,8783.0,92.2247,92.2818,92.2151,92.2247,8783.0
2021-08-27 15:00:00,96.78,96.87,96.78,96.86,12024.0,92.2247,92.3104,92.2247,92.3009,12024.0
2021-08-27 15:05:00,96.86,96.87,96.78,96.79,15779.0,92.3009,92.3104,92.2247,92.2342,15779.0
2021-08-27 15:10:00,96.79,96.87,96.79,96.86,24789.0,92.2342,92.3104,92.2342,92.3009,24789.0
2021-08-27 15:15:00,96.86,96.92,96.84,96.92,31033.0,92.3009,92.3581,92.2818,92.3581,31033.0
2021-08-27 15:20:00,96.91,97.0,96.9,96.97,8460.0,92.3485,92.4343,92.339,92.4057,8460.0
2021-08-27 15:25:00,96.98,97.11,96.98,97.07,18488.0,92.4153,92.5391,92.4153,92.501,18488.0
2021-08-27 15:30:00,97.07,97.16,97.06,97.16,23037.0,92.501,92.5868,92.4915,92.5868,23037.0
2021-08-27 15:35:00,97.16,97.34,97.16,97.33,39737.0,92.5868,92.7583,92.5868,92.7488,39737.0
2021-08-27 15:40:00,97.34,97.55,97.25,97.54,50890.0,92.7583,92.9584,92.6725,92.9489,50890.0
2021-08-27 15:45:00,97.55,97.59,97.48,97.48,61141.0,92.9584,92.9965,92.8917,92.8917,61141.0
2021-08-27 15:50:00,97.49,97.55,97.43,97.44,74203.0,92.9012,92.9584,92.8441,92.8536,74203.0
2021-08-27 15:55:00,97.43,97.65,97.38,97.48,309796.0,92.8441,93.0537,92.7964,92.8917,309796.0
2021-08-30 09:30:00,97.57,97.73,97.38,97.5,33978.0,92.9775,93.13,92.7964,92.9108,33978.0
2021-08-30 09:35:00,97.53,97.53,97.28,97.28,9419.0,92.9394,92.9394,92.7011,92.7011,9419.0
2021-08-30 09:40:00,97.29,97.36,97.15,97.19,13140.0,92.7107,92.7774,92.5773,92.6154,13140.0
2021-08-30 09:45:00,97.18,97.31,97.15,97.17,7503.0,92.6058,92.7297,92.5773,92.5963,7503.0
2021-08-30 09:50:00,97.19,97.27,97.05,97.05,6985.0,92.6154,92.6916,92.482,92.482,6985.0
2021-08-30 09:55:00,97.09,97.09,96.96,97.0,2983.0,92.5201,92.5201,92.3962,92.4343,2983.0
2021-08-30 10:00:00,96.96,96.96,96.7,96.7,7364.0,92.3962,92.3962,92.1484,92.1484,7364.0
2021-08-30 10:05:00,96.72,96.84,96.69,96.79,28029.0,92.1675,92.2818,92.1389,92.2342,28029.0
2021-08-30 10:10:00,96.79,96.99,96.78,96.99,7776.0,92.2342,92.4248,92.2247,92.4248,7776.0
2021-08-30 10:15:00,97.02,97.07,96.94,97.06,7244.0,92.4534,92.501,92.3771,92.4915,7244.0
2021-08-30 10:20:00,97.03,97.13,96.95,97.13,3440.0,92.4629,92.5582,92.3867,92.5582,3440.0
2021-08-30 10:25:00,97.09,97.11,97.04,97.06,6655.0,92.5201,92.5391,92.4724,92.4915,6655.0
2021-08-30 10:30:00,97.08,97.09,97.05,97.05,6732.0,92.5105,92.5201,92.482,92.482,6732.0
2021-08-30 10:35:00,97.06,97.09,97.02,97.09,5948.0,92.4915,92.5201,92.4534,92.5201,5948.0
2021-08-30 10:40:00,97.1,97.12,97.04,97.08,10202.0,92.5296,92.5487,92.4724,92.5105,10202.0
2021-08-30 10:45:00,97.08,97.16,97.08,97.13,15975.0,92.5105,92.5868,92.5105,92.5582,15975.0
2021-08-30 10:50:00,97.12,97.14,97.03,97.08,21989.0,92.5487,92.5677,92.4629,92.5105,21989.0
2021-08-30 10:55:00,97.08,97.1,96.89,96.9,16705.0,92.5105,92.5296,92.3295,92.339,16705.0
2021-08-30 11:00:00,96.89,97.06,96.89,97.02,10928.0,92.3295,92.4915,92.3295,92.4534,10928.0
2021-08-30 11:05:00,97.02,97.1,97.01,97.09,10281.0,92.4534,92.5296,92.4438,92.5201,10281.0
2021-08-30 11:10:00,97.09,97.12,97.04,97.11,8144.0,92.5201,92.5487,92.4724,92.5391,8144.0
2021-08-30 11:15:00,97.1,97.19,97.06,97.15,7803.0,92.5296,92.6154,92.4915,92.5773,7803.0
2021-08-30 11:20:00,97.15,97.15,97.06,97.08,11446.0,92.5773,92.5773,92.4915,92.5105,11446.0
2021-08-30 11:25:00,97.09,97.1,97.06,97.06,6573.0,92.5201,92.5296,92.4915,92.4915,6573.0
2021-08-30 11:30:00,97.07,97.11,97.03,97.06,11356.0,92.501,92.5391,92.4629,92.4915,11356.0
2021-08-30 11:35:00,97.06,97.07,97.02,97.04,7416.0,92.4915,92.501,92.4534,92.4724,7416.0
2021-08-30 11:40:00,97.02,97.07,96.95,96.97,4860.0,92.4534,92.501,92.3867,92.4057,4860.0
2021-08-30 11:45:00,96.97,96.97,96.81,96.94,9510.0,92.4057,92.4057,92.2533,92.3771,9510.0
2021-08-30 11:50:00,96.95,96.98,96.91,96.95,7445.0,92.3867,92.4153,92.3485,92.3867,7445.0
2021-08-30 11:55:00,96.96,97.01,96.89,96.93,6600.0,92.3962,92.4438,92.3295,92.3676,6600.0
2021-08-30 12:00:00,96.91,96.99,96.9,96.99,9403.0,92.3485,92.4248,92.339,92.4248,9403.0
2021-08-30 12:05:00,96.97,97.03,96.96,97.03,3225.0,92.4057,92.4629,92.3962,92.4629,3225.0
2021-08-30 12:10:00,97.02,97.02,96.97,97.0,4643.0,92.4534,92.4534,92.4057,92.4343,4643.0
2021-08-30 12:15:00,97.01,97.03,96.91,96.96,5250.0,92.4438,92.4629,92.3485,92.3962,5250.0
2021-08-30 12:20:00,96.93,96.93,96.85,96.87,9647.0,92.3676,92.3676,92.2914,92.3104,9647.0
2021-08-30 12:25:00,96.87,96.9,96.85,96.9,3469.0,92.3104,92.339,92.2914,92.339,3469.0
2021-08-30 12:30:00,96.91,96.96,96.9,96.94,4561.0,92.3485,92.3962,92.339,92.3771,4561.0
2021-08-30 12:35:00,96.95,96.98,96.94,96.98,4122.0,92.3867,92.4153,92.3771,92.4153,4122.0
2021-08-30 12:40:00,96.98,97.02,96.98,97.02,2910.0,92.4153,92.4534,92.4153,92.4534,2910.0
2021-08-30 12:45:00,97.03,97.05,96.95,96.95,5399.0,92.4629,92.482,92.3867,92.3867,5399.0
2021-08-30 12:50:00,96.92,96.98,96.9,96.9,5165.0,92.3581,92.4153,92.339,92.339,5165.0
2021-08-30 12:55:00,96.9,96.97,96.88,96.96,4260.0,92.339,92.4057,92.32,92.3962,4260.0
2021-08-30 13:00:00,96.97,96.97,96.89,96.91,3700.0,92.4057,92.4057,92.3295,92.3485,3700.0
2021-08-30 13:05:00,96.91,96.96,96.9,96.92,4993.0,92.3485,92.3962,92.339,92.3581,4993.0
2021-08-30 13:10:00,96.92,96.92,96.87,96.92,8906.0,92.3581,92.3581,92.3104,92.3581,8906.0
2021-08-30 13:15:00,96.92,96.94,96.81,96.82,12449.0,92.3581,92.3771,92.2533,92.2628,12449.0
2021-08-30 13:20:00,96.83,96.83,96.76,96.8,4793.0,92.2723,92.2723,92.2056,92.2437,4793.0
2021-08-30 13:25:00,96.8,96.81,96.75,96.79,6206.0,92.2437,92.2533,92.1961,92.2342,6206.0
2021-08-30 13:30:00,96.79,96.79,96.72,96.77,6210.0,92.2342,92.2342,92.1675,92.2151,6210.0
2021-08-30 13:35:00,96.76,96.76,96.66,96.7,6023.0,92.2056,92.2056,92.1103,92.1484,6023.0
2021-08-30 13:40:00,96.71,96.73,96.67,96.67,4959.0,92.158,92.177,92.1198,92.1198,4959.0
2021-08-30 13:45:00,96.68,96.72,96.65,96.69,18256.0,92.1294,92.1675,92.1008,92.1389,18256.0
2021-08-30 13:50:00,96.69,96.69,96.67,96.68,3860.0,92.1389,92.1389,92.1198,92.1294,3860.0
2021-08-30 13:55:00,96.69,96.69,96.53,96.53,7391.0,92.1389,92.1389,91.9864,91.9864,7391.0
2021-08-30 14:00:00,96.52,96.56,96.46,96.51,18795.0,91.9769,92.015,91.9197,91.9674,18795.0
2021-08-30 14:05:00,96.51,96.65,96.5,96.58,7265.0,91.9674,92.1008,91.9578,92.0341,7265.0
2021-08-30 14:10:00,96.57,96.63,96.57,96.61,5865.0,92.0246,92.0817,92.0246,92.0627,5865.0
2021-08-30 14:15:00,96.61,96.62,96.54,96.55,7622.0,92.0627,92.0722,91.996,92.0055,7622.0
2021-08-30 14:20:00,96.54,96.55,96.52,96.55,6767.0,91.996,92.0055,91.9769,92.0055,6767.0
2021-08-30 14:25:00,96.54,96.57,96.54,96.55,5180.0,91.996,92.0246,91.996,92.0055,5180.0
2021-08-30 14:30:00,96.54,96.55,96.5,96.5,6129.0,91.996,92.0055,91.9578,91.9578,6129.0
2021-08-30 14:35:00,96.5,96.54,96.49,96.53,5744.0,91.9578,91.996,91.9483,91.9864,5744.0
2021-08-30 14:40:00,96.53,96.57,96.53,96.55,6098.0,91.9864,92.0246,91.9864,92.0055,6098.0
2021-08-30 14:45:00,96.53,96.54,96.46,96.53,20529.0,91.9864,91.996,91.9197,91.9864,20529.0
2021-08-30 14:50:00,96.52,96.62,96.47,96.57,22756.0,91.9769,92.0722,91.9293,92.0246,22756.0
2021-08-30 14:55:00,96.54,96.61,96.52,96.54,13010.0,91.996,92.0627,91.9769,91.996,13010.0
2021-08-30 15:00:00,96.53,96.57,96.52,96.57,10032.0,91.9864,92.0246,91.9769,92.0246,10032.0
2021-08-30 15:05:00,96.58,96.59,96.56,96.56,7877.0,92.0341,92.0436,92.015,92.015,7877.0
2021-08-30 15:10:00,96.56,96.57,96.49,96.5,8635.0,92.015,92.0246,91.9483,91.9578,8635.0
2021-08-30 15:15:00,96.5,96.5,96.38,96.39,15991.0,91.9578,91.9578,91.8435,91.853,15991.0
2021-08-30 15:20:00,96.39,96.51,96.38,96.51,11417.0,91.853,91.9674,91.8435,91.9674,11417.0
2021-08-30 15:25:00,96.51,96.53,96.47,96.48,11182.0,91.9674,91.9864,91.9293,91.9388,11182.0
2021-08-30 15:30:00,96.47,96.52,96.42,96.48,18989.0,91.9293,91.9769,91.8816,91.9388,18989.0
2021-08-30 15:35:00,96.48,96.48,96.32,96.32,20414.0,91.9388,91.9388,91.7863,91.7863,20414.0
2021-08-30 15:40:00,96.32,96.33,96.05,96.21,69591.0,91.7863,91.7958,91.529,91.6815,69591.0
2021-08-30 15:45:00,96.21,96.23,96.14,96.18,29151.0,91.6815,91.7006,91.6148,91.6529,29151.0
2021-08-30 15:50:00,96.16,96.22,96.15,96.18,53991.0,91.6338,91.691,91.6243,91.6529,53991.0
2021-08-30 15:55:00,96.18,96.26,96.04,96.15,165160.0,91.6529,91.7291,91.5195,91.6243,165160.0
2021-08-31 09:30:00,96.34,96.34,96.05,96.24,49130.0,91.8054,91.8054,91.529,91.7101,49130.0
2021-08-31 09:35:00,96.16,96.34,96.15,96.18,7304.0,91.6338,91.8054,91.6243,91.6529,7304.0
2021-08-31 09:40:00,96.17,96.31,96.16,96.29,11626.0,91.6434,91.7768,91.6338,91.7577,11626.0
2021-08-31 09:45:00,96.29,96.58,96.29,96.52,12705.0,91.7577,92.0341,91.7577,91.9769,12705.0
2021-08-31 09:50:00,96.51,96.52,96.37,96.5,10617.0,91.9674,91.9769,91.834,91.9578,10617.0
2021-08-31 09:55:00,96.5,96.64,96.49,96.62,4467.0,91.9578,92.0913,91.9483,92.0722,4467.0
2021-08-31 10:00:00,96.65,97.0,96.65,97.0,4524.0,92.1008,92.4343,92.1008,92.4343,4524.0
2021-08-31 10:05:00,97.02,97.06,96.82,96.9,16911.0,92.4534,92.4915,92.2628,92.339,16911.0
2021-08-31 10:10:00,96.88,96.92,96.84,96.9,8011.0,92.32,92.3581,92.2818,92.339,8011.0
2021-08-31 10:15:00,96.88,96.92,96.82,96.89,27150.0,92.32,92.3581,92.2628,92.3295,27150.0
2021-08-31 10:20:00,96.9,96.94,96.83,96.92,8120.0,92.339,92.3771,92.2723,92.3581,8120.0
2021-08-31 10:25:00,96.92,96.97,96.88,96.97,12018.0,92.3581,92.4057,92.32,92.4057,12018.0
2021-08-31 10:30:00,96.98,97.09,96.92,96.94,10586.0,92.4153,92.5201,92.3581,92.3771,10586.0
2021-08-31 10:35:00,96.91,96.97,96.88,96.9,5912.0,92.3485,92.4057,92.32,92.339,5912.0
2021-08-31 10:40:00,96.94,96.99,96.89,96.95,5285.0,92.3771,92.4248,92.3295,92.3867,5285.0
2021-08-31 10:45:00,96.99,97.04,96.94,97.03,9200.0,92.4248,92.4724,92.3771,92.4629,9200.0
2021-08-31 10:50:00,97.06,97.08,97.01,97.07,4588.0,92.4915,92.5105,92.4438,92.501,4588.0
2021-08-31 10:55:00,97.07,97.2,97.07,97.19,27757.0,92.501,92.6249,92.501,92.6154,27757.0
2021-08-31 11:00:00,97.21,97.28,97.16,97.27,11065.0,92.6344,92.7011,92.5868,92.6916,11065.0
2021-08-31 11:05:00,97.26,97.26,97.13,97.21,12893.0,92.6821,92.6821,92.5582,92.6344,12893.0
2021-08-31 11:10:00,97.21,97.24,97.15,97.15,8568.0,92.6344,92.663,92.5773,92.5773,8568.0
2021-08-31 11:15:00,97.2,97.22,97.15,97.16,6475.0,92.6249,92.644,92.5773,92.5868,6475.0
2021-08-31 11:20:00,97.16,97.3,97.13,97.19,142177.0,92.5868,92.7202,92.5582,92.6154,142177.0
2021-08-31 11:25:00,97.19,97.23,97.15,97.21,16998.0,92.6154,92.6535,92.5773,92.6344,16998.0
2021-08-31 11:30:00,97.19,97.2,97.13,97.14,7924.0,92.6154,92.6249,92.5582,92.5677,7924.0
2021-08-31 11:35:00,97.13,97.14,97.08,97.09,8192.0,92.5582,92.5677,92.5105,92.5201,8192.0
2021-08-31 11:40:00,97.1,97.12,97.08,97.1,6323.0,92.5296,92.5487,92.5105,92.5296,6323.0
2021-08-31 11:45:00,97.09,97.12,97.08,97.11,10903.0,92.5201,92.5487,92.5105,92.5391,10903.0
2021-08-31 11:50:00,97.09,97.1,97.08,97.09,7082.0,92.5201,92.5296,92.5105,92.5201,7082.0
2021-08-31 11:55:00,97.08,97.08,96.96,97.06,34697.0,92.5105,92.5105,92.3962,92.4915,34697.0
2021-08-31 12:00:00,97.07,97.08,96.98,97.04,6955.0,92.501,92.5105,92.4153,92.4724,6955.0
2021-08-31 12:05:00,97.02,97.02,96.97,97.01,4636.0,92.4534,92.4534,92.4057,92.4438,4636.0
2021-08-31 12:10:00,97.0,97.01,96.91,96.97,11899.0,92.4343,92.4438,92.3485,92.4057,11899.0
2021-08-31 12:15:00,96.95,97.06,96.95,97.05,3635.0,92.3867,92.4915,92.3867,92.482,3635.0
2021-08-31 12:20:00,97.04,97.06,96.99,97.02,4823.0,92.4724,92.4915,92.4248,92.4534,4823.0
2021-08-31 12:25:00,97.03,97.03,96.95,96.95,3379.0,92.4629,92.4629,92.3867,92.3867,3379.0
2021-08-31 12:30:00,96.94,96.94,96.9,96.9,2743.0,92.3771,92.3771,92.339,92.339,2743.0
2021-08-31 12:35:00,96.88,96.88,96.82,96.83,4114.0,92.32,92.32,92.2628,92.2723,4114.0
2021-08-31 12:40:00,96.83,96.91,96.82,96.86,7767.0,92.2723,92.3485,92.2628,92.3009,7767.0
2021-08-31 12:45:00,96.87,96.87,96.79,96.82,132508.0,92.3104,92.3104,92.2342,92.2628,132508.0
2021-08-31 12:50:00,96.83,96.87,96.74,96.74,11625.0,92.2723,92.3104,92.1865,92.1865,11625.0
2021-08-31 12:55:00,96.71,96.81,96.71,96.77,16781.0,92.158,92.2533,92.158,92.2151,16781.0
2021-08-31 13:00:00,96.76,96.76,96.65,96.71,6028.0,92.2056,92.2056,92.1008,92.158,6028.0
2021-08-31 13:05:00,96.71,96.72,96.6,96.64,6252.0,92.158,92.1675,92.0531,92.0913,6252.0
2021-08-31 13:10:00,96.63,96.81,96.61,96.7,17596.0,92.0817,92.2533,92.0627,92.1484,17596.0
2021-08-31 13:15:00,96.7,96.75,96.69,96.74,5945.0,92.1484,92.1961,92.1389,92.1865,5945.0
2021-08-31 13:20:00,96.74,96.74,96.67,96.7,7933.0,92.1865,92.1865,92.1198,92.1484,7933.0
2021-08-31 13:25:00,96.69,96.7,96.65,96.68,5449.0,92.1389,92.1484,92.1008,92.1294,5449.0
2021-08-31 13:30:00,96.65,96.65,96.61,96.63,5554.0,92.1008,92.1008,92.0627,92.0817,5554.0
2021-08-31 13:35:00,96.64,96.68,96.64,96.67,3408.0,92.0913,92.1294,92.0913,92.1198,3408.0
2021-08-31 13:40:00,96.68,96.75,96.66,96.71,10716.0,92.1294,92.1961,92.1103,92.158,10716.0
2021-08-31 13:45:00,96.71,96.73,96.69,96.7,4189.0,92.158,92.177,92.1389,92.1484,4189.0
2021-08-31 13:50:00,96.7,96.7,96.63,96.65,3800.0,92.1484,92.1484,92.0817,92.1008,3800.0
2021-08-31 13:55:00,96.62,96.62,96.58,96.59,4918.0,92.0722,92.0722,92.0341,92.0436,4918.0
2021-08-31 14:00:00,96.61,96.68,96.59,96.62,7015.0,92.0627,92.1294,92.0436,92.0722,7015.0
2021-08-31 14:05:00,96.62,96.62,96.55,96.58,4014.0,92.0722,92.0722,92.0055,92.0341,4014.0
2021-08-31 14:10:00,96.59,96.59,96.45,96.47,6326.0,92.0436,92.0436,91.9102,91.9293,6326.0
2021-08-31 14:15:00,96.48,96.51,96.46,96.5,5193.0,91.9388,91.9674,91.9197,91.9578,5193.0
2021-08-31 14:20:00,96.5,96.56,96.5,96.55,4247.0,91.9578,92.015,91.9578,92.0055,4247.0
2021-08-31 14:25:00,96.57,96.59,96.53,96.56,5909.0,92.0246,92.0436,91.9864,92.015,5909.0
2021-08-31 14:30:00,96.56,96.59,96.53,96.56,4948.0,92.015,92.0436,91.9864,92.015,4948.0
2021-08-31 14:35:00,96.55,96.57,96.54,96.55,3806.0,92.0055,92.0246,91.996,92.0055,3806.0
2021-08-31 14:40:00,96.56,96.58,96.5,96.52,5639.0,92.015,92.0341,91.9578,91.9769,5639.0
2021-08-31 14:45:00,96.51,96.54,96.43,96.44,6121.0,91.9674,91.996,91.8911,91.9007,6121.0
2021-08-31 14:50:00,96.45,96.49,96.4,96.41,5013.0,91.9102,91.9483,91.8626,91.8721,5013.0
2021-08-31 14:55:00,96.39,96.45,96.39,96.44,5250.0,91.853,91.9102,91.853,91.9007,5250.0
2021-08-31 15:00:00,96.44,96.49,96.44,96.49,5930.0,91.9007,91.9483,91.9007,91.9483,5930.0
2021-08-31 15:05:00,96.49,96.51,96.42,96.5,9271.0,91.9483,91.9674,91.8816,91.9578,9271.0
2021-08-31 15:10:00,96.49,96.49,96.38,96.39,7752.0,91.9483,91.9483,91.8435,91.853,7752.0
2021-08-31 15:15:00,96.39,96.47,96.39,96.42,7890.0,91.853,91.9293,91.853,91.8816,7890.0
2021-08-31 15:20:00,96.41,96.5,96.39,96.5,9243.0,91.8721,91.9578,91.853,91.9578,9243.0
2021-08-31 15:25:00,96.5,96.5,96.43,96.45,7964.0,91.9578,91.9578,91.8911,91.9102,7964.0
2021-08-31 15:30:00,96.45,96.58,96.45,96.58,15999.0,91.9102,92.0341,91.9102,92.0341,15999.0
2021-08-31 15:35:00,96.58,96.58,96.47,96.47,12363.0,92.0341,92.0341,91.9293,91.9293,12363.0
2021-08-31 15:40:00,96.46,96.48,96.4,96.46,10689.0,91.9197,91.9388,91.8626,91.9197,10689.0
2021-08-31 15:45:00,96.46,96.49,96.39,96.4,13767.0,91.9197,91.9483,91.853,91.8626,13767.0
2021-08-31 15:50:00,96.4,96.47,96.37,96.44,30065.0,91.8626,91.9293,91.834,91.9007,30065.0
2021-08-31 15:55:00,96.45,96.46,96.33,96.35,121436.0,91.9102,91.9197,91.7958,91.8149,121436.0
2021-09-01 09:30:00,96.24,96.45,95.4,95.63,49324.0,91.7101,91.9102,90.9096,91.1288,49324.0
2021-09-01 09:35:00,95.52,95.69,95.48,95.69,9761.0,91.024,91.186,90.9859,91.186,9761.0
2021-09-01 09:40:00,95.66,95.7,95.56,95.67,10057.0,91.1574,91.1955,91.0621,91.1669,10057.0
2021-09-01 09:45:00,95.63,95.69,95.49,95.49,7246.0,91.1288,91.186,90.9954,90.9954,7246.0
2021-09-01 09:50:00,95.48,95.53,95.38,95.5,9924.0,90.9859,91.0335,90.8906,91.0049,9924.0
2021-09-01 09:55:00,95.45,95.51,95.38,95.47,12980.0,90.9573,91.0144,90.8906,90.9763,12980.0
2021-09-01 10:00:00,95.46,95.87,95.43,95.87,45038.0,90.9668,91.3575,90.9382,91.3575,45038.0
2021-09-01 10:05:00,95.87,95.87,95.63,95.67,62252.0,91.3575,91.3575,91.1288,91.1669,62252.0
2021-09-01 10:10:00,95.66,95.98,95.6,95.91,40276.0,91.1574,91.4623,91.1002,91.3956,40276.0
2021-09-01 10:15:00,95.92,96.06,95.91,95.98,26475.0,91.4051,91.5386,91.3956,91.4623,26475.0
2021-09-01 10:20:00,96.01,96.01,95.8,95.84,4281.0,91.4909,91.4909,91.2908,91.3289,4281.0
2021-09-01 10:25:00,95.73,95.81,95.6,95.65,12159.0,91.2241,91.3003,91.1002,91.1479,12159.0
2021-09-01 10:30:00,95.67,95.77,95.53,95.56,20256.0,91.1669,91.2622,91.0335,91.0621,20256.0
2021-09-01 10:35:00,95.56,95.57,95.42,95.48,11853.0,91.0621,91.0716,90.9287,90.9859,11853.0
2021-09-01 10:40:00,95.46,95.5,95.4,95.4,8618.0,90.9668,91.0049,90.9096,90.9096,8618.0
2021-09-01 10:45:00,95.42,95.45,95.38,95.38,9229.0,90.9287,90.9573,90.8906,90.8906,9229.0
2021-09-01 10:50:00,95.35,95.4,95.25,95.39,10975.0,90.862,90.9096,90.7667,90.9001,10975.0
2021-09-01 10:55:00,95.38,95.4,95.26,95.3,5563.0,90.8906,90.9096,90.7762,90.8143,5563.0
2021-09-01 11:00:00,95.22,95.37,95.19,95.31,9027.0,90.7381,90.881,90.7095,90.8239,9027.0
2021-09-01 11:05:00,95.33,95.38,95.23,95.37,11857.0,90.8429,90.8906,90.7476,90.881,11857.0
2021-09-01 11:10:00,95.42,95.5,95.38,95.5,7815.0,90.9287,91.0049,90.8906,91.0049,7815.0
2021-09-01 11:15:00,95.51,95.61,95.51,95.56,8321.0,91.0144,91.1097,91.0144,91.0621,8321.0
2021-09-01 11:20:00,95.53,95.53,95.39,95.5,7518.0,91.0335,91.0335,90.9001,91.0049,7518.0
2021-09-01 11:25:00,95.48,95.53,95.43,95.53,8732.0,90.9859,91.0335,90.9382,91.0335,8732.0
2021-09-01 11:30:00,95.56,95.68,95.56,95.68,8009.0,91.0621,91.1764,91.0621,91.1764,8009.0
2021-09-01 11:35:00,95.71,95.78,95.68,95.78,7537.0,91.205,91.2717,91.1764,91.2717,7537.0
2021-09-01 11:40:00,95.78,95.91,95.77,95.91,5691.0,91.2717,91.3956,91.2622,91.3956,5691.0
2021-09-01 11:45:00,95.9,96.0,95.9,96.0,4935.0,91.3861,91.4814,91.3861,91.4814,4935.0
2021-09-01 11:50:00,96.0,96.11,95.98,96.09,35661.0,91.4814,91.5862,91.4623,91.5671,35661.0
2021-09-01 11:55:00,96.07,96.07,95.96,95.97,13691.0,91.5481,91.5481,91.4433,91.4528,13691.0
2021-09-01 12:00:00,95.97,96.03,95.95,96.0,15304.0,91.4528,91.51,91.4337,91.4814,15304.0
2021-09-01 12:05:00,96.0,96.11,95.99,96.01,19191.0,91.4814,91.5862,91.4719,91.4909,19191.0
2021-09-01 12:10:00,96.01,96.01,95.91,95.92,5646.0,91.4909,91.4909,91.3956,91.4051,5646.0
2021-09-01 12:15:00,95.92,95.99,95.9,95.99,10739.0,91.4051,91.4719,91.3861,91.4719,10739.0
2021-09-01 12:20:00,95.99,96.0,95.94,95.97,3941.0,91.4719,91.4814,91.4242,91.4528,3941.0
2021-09-01 12:25:00,95.94,95.94,95.82,95.83,8746.0,91.4242,91.4242,91.3099,91.3194,8746.0
2021-09-01 12:30:00,95.84,95.88,95.82,95.88,4022.0,91.3289,91.367,91.3099,91.367,4022.0
2021-09-01 12:35:00,95.88,95.97,95.88,95.97,2629.0,91.367,91.4528,91.367,91.4528,2629.0
2021-09-01 12:40:00,95.98,96.09,95.96,96.03,17155.0,91.4623,91.5671,91.4433,91.51,17155.0
2021-09-01 12:45:00,96.03,96.04,95.97,95.97,8471.0,91.51,91.5195,91.4528,91.4528,8471.0
2021-09-01 12:50:00,95.98,96.01,95.96,95.97,8164.0,91.4623,91.4909,91.4433,91.4528,8164.0
2021-09-01 12:55:00,95.97,96.02,95.96,96.02,19038.0,91.4528,91.5004,91.4433,91.5004,19038.0
2021-09-01 13:00:00,96.02,96.15,96.02,96.13,36540.0,91.5004,91.6243,91.5004,91.6053,36540.0
2021-09-01 13:05:00,96.12,96.14,96.06,96.1,4717.0,91.5957,91.6148,91.5386,91.5767,4717.0
2021-09-01 13:10:00,96.11,96.11,96.02,96.03,2572.0,91.5862,91.5862,91.5004,91.51,2572.0
2021-09-01 13:15:00,96.01,96.04,95.95,95.99,4042.0,91.4909,91.5195,91.4337,91.4719,4042.0
2021-09-01 13:20:00,95.99,96.01,95.95,95.97,5032.0,91.4719,91.4909,91.4337,91.4528,5032.0
2021-09-01 13:25:00,95.97,96.0,95.97,95.97,3861.0,91.4528,91.4814,91.4528,91.4528,3861.0
2021-09-01 13:30:00,95.99,96.0,95.95,95.96,4453.0,91.4719,91.4814,91.4337,91.4433,4453.0
2021-09-01 13:35:00,95.97,95.99,95.95,95.99,1772.0,91.4528,91.4719,91.4337,91.4719,1772.0
2021-09-01 13:40:00,96.0,96.05,95.99,96.04,7418.0,91.4814,91.529,91.4719,91.5195,7418.0
2021-09-01 13:45:00,96.05,96.06,95.97,96.01,6489.0,91.529,91.5386,91.4528,91.4909,6489.0
2021-09-01 13:50:00,96.01,96.18,96.0,96.17,5818.0,91.4909,91.6529,91.4814,91.6434,5818.0
2021-09-01 13:55:00,96.17,96.23,96.15,96.21,9361.0,91.6434,91.7006,91.6243,91.6815,9361.0
2021-09-01 14:00:00,96.23,96.33,96.21,96.33,8908.0,91.7006,91.7958,91.6815,91.7958,8908.0
2021-09-01 14:05:00,96.33,96.43,96.33,96.43,8555.0,91.7958,91.8911,91.7958,91.8911,8555.0
2021-09-01 14:10:00,96.42,96.55,96.37,96.41,22225.0,91.8816,92.0055,91.834,91.8721,22225.0
2021-09-01 14:15:00,96.41,96.48,96.4,96.47,15895.0,91.8721,91.9388,91.8626,91.9293,15895.0
2021-09-01 14:20:00,96.43,96.47,96.4,96.44,10031.0,91.8911,91.9293,91.8626,91.9007,10031.0
2021-09-01 14:25:00,96.44,96.44,96.35,96.39,27371.0,91.9007,91.9007,91.8149,91.853,27371.0
2021-09-01 14:30:00,96.39,96.43,96.39,96.43,9349.0,91.853,91.8911,91.853,91.8911,9349.0
2021-09-01 14:35:00,96.42,96.51,96.4,96.49,14165.0,91.8816,91.9674,91.8626,91.9483,14165.0
2021-09-01 14:40:00,96.5,96.5,96.32,96.33,20369.0,91.9578,91.9578,91.7863,91.7958,20369.0
2021-09-01 14:45:00,96.34,96.45,96.34,96.45,16102.0,91.8054,91.9102,91.8054,91.9102,16102.0
2021-09-01 14:50:00,96.46,96.57,96.46,96.54,9967.0,91.9197,92.0246,91.9197,91.996,9967.0
2021-09-01 14:55:00,96.52,96.54,96.4,96.47,27301.0,91.9769,91.996,91.8626,91.9293,27301.0
2021-09-01 15:00:00,96.46,96.52,96.4,96.51,29842.0,91.9197,91.9769,91.8626,91.9674,29842.0
2021-09-01 15:05:00,96.53,96.53,96.44,96.49,11913.0,91.9864,91.9864,91.9007,91.9483,11913.0
2021-09-01 15:10:00,96.5,96.6,96.5,96.6,6859.0,91.9578,92.0531,91.9578,92.0531,6859.0
2021-09-01 15:15:00,96.6,96.61,96.55,96.59,14866.0,92.0531,92.0627,92.0055,92.0436,14866.0
2021-09-01 15:20:00,96.6,96.63,96.54,96.54,13269.0,92.0531,92.0817,91.996,91.996,13269.0
2021-09-01 15:25:00,96.55,96.55,96.48,96.52,12815.0,92.0055,92.0055,91.9388,91.9769,12815.0
2021-09-01 15:30:00,96.52,96.52,96.41,96.43,15538.0,91.9769,91.9769,91.8721,91.8911,15538.0
2021-09-01 15:35:00,96.42,96.46,96.41,96.43,23918.0,91.8816,91.9197,91.8721,91.8911,23918.0
2021-09-01 15:40:00,96.44,96.51,96.4,96.49,27910.0,91.9007,91.9674,91.8626,91.9483,27910.0
2021-09-01 15:45:00,96.49,96.51,96.46,96.47,19704.0,91.9483,91.9674,91.9197,91.9293,19704.0
2021-09-01 15:50:00,96.47,96.55,96.46,96.48,49820.0,91.9293,92.0055,91.9197,91.9388,49820.0
2021-09-01 15:55:00,96.47,96.47,96.39,96.41,99010.0,91.9293,91.9293,91.853,91.8721,99010.0
2021-09-02 09:30:00,96.44,96.54,96.22,96.52,22872.0,91.9007,91.996,91.691,91.9769,22872.0
2021-09-02 09:35:00,96.5,96.66,96.45,96.45,10311.0,91.9578,92.1103,91.9102,91.9102,10311.0
2021-09-02 09:40:00,96.5,96.67,96.48,96.57,8856.0,91.9578,92.1198,91.9388,92.0246,8856.0
2021-09-02 09:45:00,96.6,96.81,96.58,96.7,13224.0,92.0531,92.2533,92.0341,92.1484,13224.0
2021-09-02 09:50:00,96.7,97.05,96.69,96.94,46015.0,92.1484,92.482,92.1389,92.3771,46015.0
2021-09-02 09:55:00,96.95,96.97,96.66,96.66,4476.0,92.3867,92.4057,92.1103,92.1103,4476.0
2021-09-02 10:00:00,96.66,96.74,96.51,96.57,22525.0,92.1103,92.1865,91.9674,92.0246,22525.0
2021-09-02 10:05:00,96.58,96.59,96.42,96.43,8302.0,92.0341,92.0436,91.8816,91.8911,8302.0
2021-09-02 10:10:00,96.44,96.52,96.42,96.44,15270.0,91.9007,91.9769,91.8816,91.9007,15270.0
2021-09-02 10:15:00,96.47,96.51,96.4,96.43,17462.0,91.9293,91.9674,91.8626,91.8911,17462.0
2021-09-02 10:20:00,96.42,96.48,96.4,96.45,15432.0,91.8816,91.9388,91.8626,91.9102,15432.0
2021-09-02 10:25:00,96.45,96.46,96.35,96.35,16260.0,91.9102,91.9197,91.8149,91.8149,16260.0
2021-09-02 10:30:00,96.37,96.49,96.34,96.39,26162.0,91.834,91.9483,91.8054,91.853,26162.0
2021-09-02 10:35:00,96.39,96.4,96.21,96.3,25955.0,91.853,91.8626,91.6815,91.7673,25955.0
2021-09-02 10:40:00,96.3,96.32,96.16,96.22,25854.0,91.7673,91.7863,91.6338,91.691,25854.0
2021-09-02 10:45:00,96.22,96.27,96.15,96.16,25623.0,91.691,91.7387,91.6243,91.6338,25623.0
2021-09-02 10:50:00,96.17,96.22,96.12,96.13,18809.0,91.6434,91.691,91.5957,91.6053,18809.0
2021-09-02 10:55:00,96.14,96.24,96.11,96.19,21177.0,91.6148,91.7101,91.5862,91.6624,21177.0
2021-09-02 11:00:00,96.17,96.38,96.12,96.24,25927.0,91.6434,91.8435,91.5957,91.7101,25927.0
2021-09-02 11:05:00,96.25,96.25,96.2,96.21,8902.0,91.7196,91.7196,91.672,91.6815,8902.0
2021-09-02 11:10:00,96.19,96.25,96.12,96.12,13354.0,91.6624,91.7196,91.5957,91.5957,13354.0
2021-09-02 11:15:00,96.11,96.17,96.05,96.13,12466.0,91.5862,91.6434,91.529,91.6053,12466.0
2021-09-02 11:20:00,96.14,96.22,96.06,96.21,26246.0,91.6148,91.691,91.5386,91.6815,26246.0
2021-09-02 11:25:00,96.21,96.31,96.17,96.31,27216.0,91.6815,91.7768,91.6434,91.7768,27216.0
2021-09-02 11:30:00,96.34,96.34,96.19,96.19,15294.0,91.8054,91.8054,91.6624,91.6624,15294.0
2021-09-02 11:35:00,96.21,96.27,96.2,96.23,9503.0,91.6815,91.7387,91.672,91.7006,9503.0
2021-09-02 11:40:00,96.21,96.21,96.09,96.11,10862.0,91.6815,91.6815,91.5671,91.5862,10862.0
2021-09-02 11:45:00,96.11,96.18,96.11,96.15,6173.0,91.5862,91.6529,91.5862,91.6243,6173.0
2021-09-02 11:50:00,96.14,96.16,96.09,96.1,9256.0,91.6148,91.6338,91.5671,91.5767,9256.0
2021-09-02 11:55:00,96.11,96.15,96.09,96.11,9246.0,91.5862,91.6243,91.5671,91.5862,9246.0
2021-09-02 12:00:00,96.11,96.15,96.11,96.12,3857.0,91.5862,91.6243,91.5862,91.5957,3857.0
2021-09-02 12:05:00,96.14,96.16,96.1,96.1,9056.0,91.6148,91.6338,91.5767,91.5767,9056.0
2021-09-02 12:10:00,96.11,96.17,96.11,96.16,4799.0,91.5862,91.6434,91.5862,91.6338,4799.0
2021-09-02 12:15:00,96.16,96.18,96.13,96.14,9424.0,91.6338,91.6529,91.6053,91.6148,9424.0
2021-09-02 12:20:00,96.14,96.14,96.04,96.05,14024.0,91.6148,91.6148,91.5195,91.529,14024.0
2021-09-02 12:25:00,96.03,96.05,96.01,96.04,13024.0,91.51,91.529,91.4909,91.5195,13024.0
2021-09-02 12:30:00,96.03,96.08,95.98,96.07,22605.0,91.51,91.5576,91.4623,91.5481,22605.0
2021-09-02 12:35:00,96.08,96.16,96.07,96.08,45689.0,91.5576,91.6338,91.5481,91.5576,45689.0
2021-09-02 12:40:00,96.08,96.11,96.03,96.11,13048.0,91.5576,91.5862,91.51,91.5862,13048.0
2021-09-02 12:45:00,96.12,96.22,96.11,96.21,11745.0,91.5957,91.691,91.5862,91.6815,11745.0
2021-09-02 12:50:00,96.21,96.25,96.18,96.21,6314.0,91.6815,91.7196,91.6529,91.6815,6314.0
2021-09-02 12:55:00,96.21,96.3,96.2,96.3,7656.0,91.6815,91.7673,91.672,91.7673,7656.0
2021-09-02 13:00:00,96.32,96.48,96.32,96.48,12653.0,91.7863,91.9388,91.7863,91.9388,12653.0
2021-09-02 13:05:00,96.48,96.52,96.29,96.33,29466.0,91.9388,91.9769,91.7577,91.7958,29466.0
2021-09-02 13:10:00,96.32,96.35,96.29,96.32,7508.0,91.7863,91.8149,91.7577,91.7863,7508.0
2021-09-02 13:15:00,96.31,96.34,96.26,96.31,11750.0,91.7768,91.8054,91.7291,91.7768,11750.0
2021-09-02 13:20:00,96.3,96.3,96.24,96.26,9213.0,91.7673,91.7673,91.7101,91.7291,9213.0
2021-09-02 13:25:00,96.27,96.36,96.26,96.31,11426.0,91.7387,91.8244,91.7291,91.7768,11426.0
2021-09-02 13:30:00,96.31,96.39,96.25,96.36,45647.0,91.7768,91.853,91.7196,91.8244,45647.0
2021-09-02 13:35:00,96.35,96.38,96.26,96.36,16101.0,91.8149,91.8435,91.7291,91.8244,16101.0
2021-09-02 13:40:00,96.38,96.54,96.38,96.5,33492.0,91.8435,91.996,91.8435,91.9578,33492.0
2021-09-02 13:45:00,96.5,96.5,96.22,96.25,12550.0,91.9578,91.9578,91.691,91.7196,12550.0
2021-09-02 13:50:00,96.25,96.29,96.23,96.28,15745.0,91.7196,91.7577,91.7006,91.7482,15745.0
2021-09-02 13:55:00,96.28,96.31,96.25,96.29,8823.0,91.7482,91.7768,91.7196,91.7577,8823.0
2021-09-02 14:00:00,96.29,96.31,96.25,96.3,11540.0,91.7577,91.7768,91.7196,91.7673,11540.0
2021-09-02 14:05:00,96.3,96.4,96.24,96.4,11116.0,91.7673,91.8626,91.7101,91.8626,11116.0
2021-09-02 14:10:00,96.4,96.4,96.33,96.38,11494.0,91.8626,91.8626,91.7958,91.8435,11494.0
2021-09-02 14:15:00,96.37,96.38,96.3,96.35,11894.0,91.834,91.8435,91.7673,91.8149,11894.0
2021-09-02 14:20:00,96.35,96.42,96.35,96.37,5079.0,91.8149,91.8816,91.8149,91.834,5079.0
2021-09-02 14:25:00,96.38,96.4,96.35,96.39,8337.0,91.8435,91.8626,91.8149,91.853,8337.0
2021-09-02 14:30:00,96.39,96.42,96.36,96.38,7225.0,91.853,91.8816,91.8244,91.8435,7225.0
2021-09-02 14:35:00,96.37,96.37,96.26,96.29,13403.0,91.834,91.834,91.7291,91.7577,13403.0
2021-09-02 14:40:00,96.29,96.31,96.27,96.3,15309.0,91.7577,91.7768,91.7387,91.7673,15309.0
2021-09-02 14:45:00,96.3,96.31,96.26,96.3,9208.0,91.7673,91.7768,91.7291,91.7673,9208.0
2021-09-02 14:50:00,96.3,96.3,96.27,96.3,14192.0,91.7673,91.7673,91.7387,91.7673,14192.0
2021-09-02 14:55:00,96.3,96.33,96.24,96.29,39806.0,91.7673,91.7958,91.7101,91.7577,39806.0
2021-09-02 15:00:00,96.3,96.32,96.28,96.3,12353.0,91.7673,91.7863,91.7482,91.7673,12353.0
2021-09-02 15:05:00,96.3,96.31,96.29,96.3,12672.0,91.7673,91.7768,91.7577,91.7673,12672.0
2021-09-02 15:10:00,96.3,96.32,96.28,96.3,26375.0,91.7673,91.7863,91.7482,91.7673,26375.0
2021-09-02 15:15:00,96.3,96.32,96.29,96.29,9399.0,91.7673,91.7863,91.7577,91.7577,9399.0
2021-09-02 15:20:00,96.3,96.31,96.24,96.27,11658.0,91.7673,91.7768,91.7101,91.7387,11658.0
2021-09-02 15:25:00,96.28,96.3,96.24,96.29,8563.0,91.7482,91.7673,91.7101,91.7577,8563.0
2021-09-02 15:30:00,96.31,96.31,96.27,96.3,18059.0,91.7768,91.7768,91.7387,91.7673,18059.0
2021-09-02 15:35:00,96.29,96.3,96.25,96.3,17337.0,91.7577,91.7673,91.7196,91.7673,17337.0
2021-09-02 15:40:00,96.3,96.38,96.29,96.34,28470.0,91.7673,91.8435,91.7577,91.8054,28470.0
2021-09-02 15:45:00,96.33,96.34,96.25,96.25,50019.0,91.7958,91.8054,91.7196,91.7196,50019.0
2021-09-02 15:50:00,96.26,96.34,96.25,96.31,62161.0,91.7291,91.8054,91.7196,91.7768,62161.0
2021-09-02 15:55:00,96.31,96.43,96.3,96.37,129738.0,91.7768,91.8911,91.7673,91.834,129738.0
2021-09-03 09:30:00,96.17,96.68,96.05,96.22,33856.0,91.6434,92.1294,91.529,91.691,33856.0
2021-09-03 09:35:00,96.28,96.29,95.97,96.0,36675.0,91.7482,91.7577,91.4528,91.4814,36675.0
2021-09-03 09:40:00,96.0,96.11,95.94,96.0,23943.0,91.4814,91.5862,91.4242,91.4814,23943.0
2021-09-03 09:45:00,95.99,96.01,95.73,95.89,10361.0,91.4719,91.4909,91.2241,91.3766,10361.0
2021-09-03 09:50:00,95.82,95.82,95.5,95.5,17424.0,91.3099,91.3099,91.0049,91.0049,17424.0
2021-09-03 09:55:00,95.55,95.68,95.55,95.65,19920.0,91.0526,91.1764,91.0526,91.1479,19920.0
2021-09-03 10:00:00,95.66,95.81,95.63,95.81,13895.0,91.1574,91.3003,91.1288,91.3003,13895.0
2021-09-03 10:05:00,95.82,95.87,95.78,95.78,12230.0,91.3099,91.3575,91.2717,91.2717,12230.0
2021-09-03 10:10:00,95.78,95.88,95.73,95.81,12777.0,91.2717,91.367,91.2241,91.3003,12777.0
2021-09-03 10:15:00,95.81,95.9,95.78,95.78,7417.0,91.3003,91.3861,91.2717,91.2717,7417.0
2021-09-03 10:20:00,95.8,95.87,95.78,95.82,11787.0,91.2908,91.3575,91.2717,91.3099,11787.0
2021-09-03 10:25:00,95.81,95.87,95.79,95.82,6099.0,91.3003,91.3575,91.2813,91.3099,6099.0
2021-09-03 10:30:00,95.86,95.95,95.84,95.93,7891.0,91.348,91.4337,91.3289,91.4147,7891.0
2021-09-03 10:35:00,95.95,96.09,95.95,95.97,3966.0,91.4337,91.5671,91.4337,91.4528,3966.0
2021-09-03 10:40:00,95.97,96.1,95.95,96.05,15015.0,91.4528,91.5767,91.4337,91.529,15015.0
2021-09-03 10:45:00,96.05,96.1,96.01,96.09,9290.0,91.529,91.5767,91.4909,91.5671,9290.0
2021-09-03 10:50:00,96.09,96.18,96.08,96.11,4450.0,91.5671,91.6529,91.5576,91.5862,4450.0
2021-09-03 10:55:00,96.11,96.12,96.05,96.09,4772.0,91.5862,91.5957,91.529,91.5671,4772.0
2021-09-03 11:00:00,96.11,96.12,96.03,96.03,3890.0,91.5862,91.5957,91.51,91.51,3890.0
2021-09-03 11:05:00,96.07,96.08,96.03,96.05,4736.0,91.5481,91.5576,91.51,91.529,4736.0
2021-09-03 11:10:00,96.03,96.12,96.02,96.08,16686.0,91.51,91.5957,91.5004,91.5576,16686.0
2021-09-03 11:15:00,96.08,96.15,96.03,96.04,4736.0,91.5576,91.6243,91.51,91.5195,4736.0
2021-09-03 11:20:00,96.04,96.08,96.03,96.05,5050.0,91.5195,91.5576,91.51,91.529,5050.0
2021-09-03 11:25:00,96.04,96.07,95.97,95.97,4825.0,91.5195,91.5481,91.4528,91.4528,4825.0
2021-09-03 11:30:00,95.97,96.07,95.97,96.02,8192.0,91.4528,91.5481,91.4528,91.5004,8192.0
2021-09-03 11:35:00,96.02,96.03,95.97,96.0,6208.0,91.5004,91.51,91.4528,91.4814,6208.0
2021-09-03 11:40:00,96.01,96.01,95.92,95.93,6477.0,91.4909,91.4909,91.4051,91.4147,6477.0
2021-09-03 11:45:00,95.94,96.26,95.94,96.26,26414.0,91.4242,91.7291,91.4242,91.7291,26414.0
2021-09-03 11:50:00,96.29,96.29,96.16,96.17,6670.0,91.7577,91.7577,91.6338,91.6434,6670.0
2021-09-03 11:55:00,96.18,96.21,96.13,96.2,11681.0,91.6529,91.6815,91.6053,91.672,11681.0
2021-09-03 12:00:00,96.19,96.2,96.05,96.08,7256.0,91.6624,91.672,91.529,91.5576,7256.0
2021-09-03 12:05:00,96.09,96.17,96.09,96.13,4714.0,91.5671,91.6434,91.5671,91.6053,4714.0
2021-09-03 12:10:00,96.12,96.15,96.11,96.11,4317.0,91.5957,91.6243,91.5862,91.5862,4317.0
2021-09-03 12:15:00,96.11,96.13,96.08,96.08,8320.0,91.5862,91.6053,91.5576,91.5576,8320.0
2021-09-03 12:20:00,96.08,96.14,96.06,96.13,6336.0,91.5576,91.6148,91.5386,91.6053,6336.0
2021-09-03 12:25:00,96.14,96.19,96.14,96.17,6662.0,91.6148,91.6624,91.6148,91.6434,6662.0
2021-09-03 12:30:00,96.17,96.17,96.11,96.14,7568.0,91.6434,91.6434,91.5862,91.6148,7568.0
2021-09-03 12:35:00,96.13,96.14,96.11,96.12,5234.0,91.6053,91.6148,91.5862,91.5957,5234.0
2021-09-03 12:40:00,96.13,96.17,96.12,96.14,8797.0,91.6053,91.6434,91.5957,91.6148,8797.0
2021-09-03 12:45:00,96.14,96.19,96.1,96.14,6121.0,91.6148,91.6624,91.5767,91.6148,6121.0
2021-09-03 12:50:00,96.15,96.17,96.13,96.17,3674.0,91.6243,91.6434,91.6053,91.6434,3674.0
2021-09-03 12:55:00,96.18,96.23,96.18,96.18,7251.0,91.6529,91.7006,91.6529,91.6529,7251.0
2021-09-03 13:00:00,96.19,96.29,96.18,96.27,4858.0,91.6624,91.7577,91.6529,91.7387,4858.0
2021-09-03 13:05:00,96.28,96.34,96.27,96.34,5603.0,91.7482,91.8054,91.7387,91.8054,5603.0
2021-09-03 13:10:00,96.34,96.37,96.32,96.36,11416.0,91.8054,91.834,91.7863,91.8244,11416.0
2021-09-03 13:15:00,96.35,96.38,96.34,96.36,45137.0,91.8149,91.8435,91.8054,91.8244,45137.0
2021-09-03 13:20:00,96.36,96.47,96.35,96.38,27159.0,91.8244,91.9293,91.8149,91.8435,27159.0
2021-09-03 13:25:00,96.38,96.43,96.37,96.43,7930.0,91.8435,91.8911,91.834,91.8911,7930.0
2021-09-03 13:30:00,96.44,96.46,96.39,96.39,9044.0,91.9007,91.9197,91.853,91.853,9044.0
2021-09-03 13:35:00,96.4,96.44,96.39,96.44,4536.0,91.8626,91.9007,91.853,91.9007,4536.0
2021-09-03 13:40:00,96.43,96.46,96.43,96.45,9709.0,91.8911,91.9197,91.8911,91.9102,9709.0
2021-09-03 13:45:00,96.45,96.47,96.41,96.45,10689.0,91.9102,91.9293,91.8721,91.9102,10689.0
2021-09-03 13:50:00,96.46,96.51,96.45,96.51,5205.0,91.9197,91.9674,91.9102,91.9674,5205.0
2021-09-03 13:55:00,96.51,96.52,96.49,96.49,3330.0,91.9674,91.9769,91.9483,91.9483,3330.0
2021-09-03 14:00:00,96.5,96.52,96.48,96.52,4093.0,91.9578,91.9769,91.9388,91.9769,4093.0
2021-09-03 14:05:00,96.52,96.53,96.46,96.48,6752.0,91.9769,91.9864,91.9197,91.9388,6752.0
2021-09-03 14:10:00,96.48,96.49,96.45,96.48,7401.0,91.9388,91.9483,91.9102,91.9388,7401.0
2021-09-03 14:15:00,96.48,96.49,96.47,96.48,3650.0,91.9388,91.9483,91.9293,91.9388,3650.0
2021-09-03 14:20:00,96.47,96.5,96.46,96.47,5503.0,91.9293,91.9578,91.9197,91.9293,5503.0
2021-09-03 14:25:00,96.46,96.48,96.44,96.47,8819.0,91.9197,91.9388,91.9007,91.9293,8819.0
2021-09-03 14:30:00,96.45,96.48,96.42,96.44,5894.0,91.9102,91.9388,91.8816,91.9007,5894.0
2021-09-03 14:35:00,96.45,96.46,96.39,96.42,4484.0,91.9102,91.9197,91.853,91.8816,4484.0
2021-09-03 14:40:00,96.42,96.43,96.39,96.39,3089.0,91.8816,91.8911,91.853,91.853,3089.0
2021-09-03 14:45:00,96.39,96.39,96.24,96.26,7389.0,91.853,91.853,91.7101,91.7291,7389.0
2021-09-03 14:50:00,96.27,96.32,96.27,96.31,4606.0,91.7387,91.7863,91.7387,91.7768,4606.0
2021-09-03 14:55:00,96.29,96.31,96.26,96.29,6277.0,91.7577,91.7768,91.7291,91.7577,6277.0
2021-09-03 15:00:00,96.28,96.31,96.25,96.29,8692.0,91.7482,91.7768,91.7196,91.7577,8692.0
2021-09-03 15:05:00,96.27,96.32,96.25,96.32,7842.0,91.7387,91.7863,91.7196,91.7863,7842.0
2021-09-03 15:10:00,96.31,96.34,96.28,96.34,4786.0,91.7768,91.8054,91.7482,91.8054,4786.0
2021-09-03 15:15:00,96.35,96.36,96.29,96.34,5716.0,91.8149,91.8244,91.7577,91.8054,5716.0
2021-09-03 15:20:00,96.32,96.34,96.3,96.33,6014.0,91.7863,91.8054,91.7673,91.7958,6014.0
2021-09-03 15:25:00,96.33,96.36,96.32,96.35,7922.0,91.7958,91.8244,91.7863,91.8149,7922.0
2021-09-03 15:30:00,96.34,96.35,96.28,96.34,10802.0,91.8054,91.8149,91.7482,91.8054,10802.0
2021-09-03 15:35:00,96.34,96.36,96.27,96.3,10815.0,91.8054,91.8244,91.7387,91.7673,10815.0
2021-09-03 15:40:00,96.29,96.32,96.27,96.28,16686.0,91.7577,91.7863,91.7387,91.7482,16686.0
2021-09-03 15:45:00,96.28,96.36,96.27,96.33,12372.0,91.7482,91.8244,91.7387,91.7958,12372.0
2021-09-03 15:50:00,96.34,96.35,96.26,96.26,19469.0,91.8054,91.8149,91.7291,91.7291,19469.0
2021-09-03 15:55:00,96.27,96.28,96.14,96.25,84661.0,91.7387,91.7482,91.6148,91.7196,84661.0
2021-09-07 09:30:00,95.73,95.9,95.3,95.3,51361.0,91.2241,91.3861,90.8143,90.8143,51361.0
2021-09-07 09:35:00,95.23,95.25,94.73,94.73,27016.0,90.7476,90.7667,90.2712,90.2712,27016.0
2021-09-07 09:40:00,94.78,94.94,94.76,94.93,34495.0,90.3188,90.4713,90.2997,90.4617,34495.0
2021-09-07 09:45:00,94.91,94.95,94.8,94.8,35962.0,90.4427,90.4808,90.3379,90.3379,35962.0
2021-09-07 09:50:00,94.79,95.19,94.78,95.14,11991.0,90.3283,90.7095,90.3188,90.6619,11991.0
2021-09-07 09:55:00,95.12,95.46,95.12,95.44,9548.0,90.6428,90.9668,90.6428,90.9477,9548.0
2021-09-07 10:00:00,95.4,95.44,95.3,95.35,17564.0,90.9096,90.9477,90.8143,90.862,17564.0
2021-09-07 10:05:00,95.35,95.52,95.34,95.41,17069.0,90.862,91.024,90.8524,90.9192,17069.0
2021-09-07 10:10:00,95.39,95.39,95.2,95.3,32264.0,90.9001,90.9001,90.719,90.8143,32264.0
2021-09-07 10:15:00,95.27,95.32,95.17,95.27,20224.0,90.7857,90.8334,90.6904,90.7857,20224.0
2021-09-07 10:20:00,95.28,95.47,95.26,95.46,10765.0,90.7953,90.9763,90.7762,90.9668,10765.0
2021-09-07 10:25:00,95.46,95.56,95.42,95.55,10412.0,90.9668,91.0621,90.9287,91.0526,10412.0
2021-09-07 10:30:00,95.55,95.67,95.54,95.64,10533.0,91.0526,91.1669,91.043,91.1383,10533.0
2021-09-07 10:35:00,95.63,95.64,95.47,95.51,9803.0,91.1288,91.1383,90.9763,91.0144,9803.0
2021-09-07 10:40:00,95.51,95.51,95.4,95.4,10079.0,91.0144,91.0144,90.9096,90.9096,10079.0
2021-09-07 10:45:00,95.36,95.37,95.28,95.33,6671.0,90.8715,90.881,90.7953,90.8429,6671.0
2021-09-07 10:50:00,95.32,95.38,95.27,95.36,10354.0,90.8334,90.8906,90.7857,90.8715,10354.0
2021-09-07 10:55:00,95.34,95.46,95.32,95.36,10016.0,90.8524,90.9668,90.8334,90.8715,10016.0
2021-09-07 11:00:00,95.34,95.36,95.25,95.3,8264.0,90.8524,90.8715,90.7667,90.8143,8264.0
2021-09-07 11:05:00,95.29,95.39,95.26,95.39,9098.0,90.8048,90.9001,90.7762,90.9001,9098.0
2021-09-07 11:10:00,95.36,95.36,95.26,95.27,5606.0,90.8715,90.8715,90.7762,90.7857,5606.0
2021-09-07 11:15:00,95.26,95.33,95.2,95.3,4737.0,90.7762,90.8429,90.719,90.8143,4737.0
2021-09-07 11:20:00,95.31,95.33,95.16,95.16,8872.0,90.8239,90.8429,90.6809,90.6809,8872.0
2021-09-07 11:25:00,95.17,95.29,95.12,95.28,11816.0,90.6904,90.8048,90.6428,90.7953,11816.0
2021-09-07 11:30:00,95.28,95.29,95.25,95.29,3160.0,90.7953,90.8048,90.7667,90.8048,3160.0
2021-09-07 11:35:00,95.26,95.27,95.19,95.19,8792.0,90.7762,90.7857,90.7095,90.7095,8792.0
2021-09-07 11:40:00,95.16,95.16,95.09,95.14,6729.0,90.6809,90.6809,90.6142,90.6619,6729.0
2021-09-07 11:45:00,95.14,95.14,95.05,95.08,4339.0,90.6619,90.6619,90.5761,90.6047,4339.0
2021-09-07 11:50:00,95.09,95.09,94.96,94.97,8203.0,90.6142,90.6142,90.4903,90.4999,8203.0
2021-09-07 11:55:00,94.97,94.97,94.85,94.85,10060.0,90.4999,90.4999,90.3855,90.3855,10060.0
2021-09-07 12:00:00,94.85,94.95,94.85,94.95,15182.0,90.3855,90.4808,90.3855,90.4808,15182.0
2021-09-07 12:05:00,94.94,95.01,94.94,94.96,11626.0,90.4713,90.538,90.4713,90.4903,11626.0
2021-09-07 12:10:00,94.96,95.16,94.92,95.16,12615.0,90.4903,90.6809,90.4522,90.6809,12615.0
2021-09-07 12:15:00,95.15,95.2,95.14,95.14,6570.0,90.6714,90.719,90.6619,90.6619,6570.0
2021-09-07 12:20:00,95.13,95.16,95.09,95.16,4031.0,90.6523,90.6809,90.6142,90.6809,4031.0
2021-09-07 12:25:00,95.17,95.2,95.15,95.16,5673.0,90.6904,90.719,90.6714,90.6809,5673.0
2021-09-07 12:30:00,95.18,95.2,95.14,95.15,4285.0,90.7,90.719,90.6619,90.6714,4285.0
2021-09-07 12:35:00,95.16,95.17,95.1,95.11,4212.0,90.6809,90.6904,90.6237,90.6333,4212.0
2021-09-07 12:40:00,95.1,95.14,95.07,95.14,3200.0,90.6237,90.6619,90.5952,90.6619,3200.0
2021-09-07 12:45:00,95.15,95.25,95.14,95.22,7391.0,90.6714,90.7667,90.6619,90.7381,7391.0
2021-09-07 12:50:00,95.21,95.22,95.19,95.22,2750.0,90.7286,90.7381,90.7095,90.7381,2750.0
2021-09-07 12:55:00,95.22,95.23,95.14,95.14,3874.0,90.7381,90.7476,90.6619,90.6619,3874.0
2021-09-07 13:00:00,95.13,95.17,95.1,95.13,8174.0,90.6523,90.6904,90.6237,90.6523,8174.0
2021-09-07 13:05:00,95.11,95.17,95.11,95.14,8851.0,90.6333,90.6904,90.6333,90.6619,8851.0
2021-09-07 13:10:00,95.13,95.17,95.13,95.15,4579.0,90.6523,90.6904,90.6523,90.6714,4579.0
2021-09-07 13:15:00,95.16,95.16,95.07,95.09,21576.0,90.6809,90.6809,90.5952,90.6142,21576.0
2021-09-07 13:20:00,95.09,95.1,95.07,95.08,3699.0,90.6142,90.6237,90.5952,90.6047,3699.0
2021-09-07 13:25:00,95.07,95.07,94.97,94.97,5337.0,90.5952,90.5952,90.4999,90.4999,5337.0
2021-09-07 13:30:00,94.98,95.02,94.95,94.95,6287.0,90.5094,90.5475,90.4808,90.4808,6287.0
2021-09-07 13:35:00,94.95,94.95,94.84,94.88,17940.0,90.4808,90.4808,90.376,90.4141,17940.0
2021-09-07 13:40:00,94.88,94.92,94.86,94.89,6162.0,90.4141,90.4522,90.395,90.4236,6162.0
2021-09-07 13:45:00,94.9,94.95,94.87,94.88,6483.0,90.4332,90.4808,90.4046,90.4141,6483.0
2021-09-07 13:50:00,94.89,94.91,94.83,94.91,11297.0,90.4236,90.4427,90.3665,90.4427,11297.0
2021-09-07 13:55:00,94.92,94.93,94.89,94.93,5542.0,90.4522,90.4617,90.4236,90.4617,5542.0
2021-09-07 14:00:00,94.92,94.96,94.89,94.95,5071.0,90.4522,90.4903,90.4236,90.4808,5071.0
2021-09-07 14:05:00,94.95,94.95,94.88,94.89,4468.0,90.4808,90.4808,90.4141,90.4236,4468.0
2021-09-07 14:10:00,94.88,94.89,94.83,94.84,11084.0,90.4141,90.4236,90.3665,90.376,11084.0
2021-09-07 14:15:00,94.85,94.85,94.8,94.81,7816.0,90.3855,90.3855,90.3379,90.3474,7816.0
2021-09-07 14:20:00,94.8,94.86,94.79,94.85,7288.0,90.3379,90.395,90.3283,90.3855,7288.0
2021-09-07 14:25:00,94.86,94.87,94.81,94.84,6586.0,90.395,90.4046,90.3474,90.376,6586.0
2021-09-07 14:30:00,94.82,94.87,94.81,94.84,9820.0,90.3569,90.4046,90.3474,90.376,9820.0
2021-09-07 14:35:00,94.82,94.83,94.79,94.82,12288.0,90.3569,90.3665,90.3283,90.3569,12288.0
2021-09-07 14:40:00,94.82,94.82,94.72,94.73,4095.0,90.3569,90.3569,90.2616,90.2712,4095.0
2021-09-07 14:45:00,94.74,94.74,94.68,94.69,5875.0,90.2807,90.2807,90.2235,90.233,5875.0
2021-09-07 14:50:00,94.69,94.69,94.58,94.6,12829.0,90.233,90.233,90.1282,90.1473,12829.0
2021-09-07 14:55:00,94.6,94.63,94.56,94.59,9466.0,90.1473,90.1759,90.1092,90.1377,9466.0
2021-09-07 15:00:00,94.59,94.64,94.56,94.64,8059.0,90.1377,90.1854,90.1092,90.1854,8059.0
2021-09-07 15:05:00,94.64,94.65,94.57,94.58,5976.0,90.1854,90.1949,90.1187,90.1282,5976.0
2021-09-07 15:10:00,94.59,94.62,94.45,94.45,13473.0,90.1377,90.1663,90.0043,90.0043,13473.0
2021-09-07 15:15:00,94.45,94.48,94.43,94.48,9979.0,90.0043,90.0329,89.9853,90.0329,9979.0
2021-09-07 15:20:00,94.47,94.48,94.43,94.47,8072.0,90.0234,90.0329,89.9853,90.0234,8072.0
2021-09-07 15:25:00,94.46,94.47,94.43,94.45,9842.0,90.0139,90.0234,89.9853,90.0043,9842.0
2021-09-07 15:30:00,94.45,94.46,94.41,94.42,13648.0,90.0043,90.0139,89.9662,89.9757,13648.0
2021-09-07 15:35:00,94.41,94.41,94.27,94.31,24341.0,89.9662,89.9662,89.8328,89.8709,24341.0
2021-09-07 15:40:00,94.32,94.33,94.18,94.19,18743.0,89.8805,89.89,89.747,89.7566,18743.0
2021-09-07 15:45:00,94.19,94.27,94.13,94.24,40585.0,89.7566,89.8328,89.6994,89.8042,40585.0
2021-09-07 15:50:00,94.24,94.3,94.2,94.26,58648.0,89.8042,89.8614,89.7661,89.8233,58648.0
2021-09-07 15:55:00,94.25,94.28,94.17,94.26,122623.0,89.8138,89.8423,89.7375,89.8233,122623.0
2021-09-08 09:30:00,94.26,94.54,94.05,94.26,20588.0,89.8233,90.0901,89.6232,89.8233,20588.0
2021-09-08 09:35:00,94.35,94.58,94.33,94.51,19394.0,89.909,90.1282,89.89,90.0615,19394.0
2021-09-08 09:40:00,94.52,94.56,94.36,94.37,19801.0,90.071,90.1092,89.9186,89.9281,19801.0
2021-09-08 09:45:00,94.4,94.61,94.38,94.47,42050.0,89.9567,90.1568,89.9376,90.0234,42050.0
2021-09-08 09:50:00,94.47,94.55,94.37,94.48,9713.0,90.0234,90.0996,89.9281,90.0329,9713.0
2021-09-08 09:55:00,94.47,94.56,94.44,94.48,8317.0,90.0234,90.1092,89.9948,90.0329,8317.0
2021-09-08 10:00:00,94.47,94.56,94.45,94.49,19758.0,90.0234,90.1092,90.0043,90.0425,19758.0
2021-09-08 10:05:00,94.48,94.51,94.46,94.48,10130.0,90.0329,90.0615,90.0139,90.0329,10130.0
2021-09-08 10:10:00,94.48,94.5,94.31,94.31,7196.0,90.0329,90.052,89.8709,89.8709,7196.0
2021-09-08 10:15:00,94.29,94.29,94.18,94.2,7818.0,89.8519,89.8519,89.747,89.7661,7818.0
2021-09-08 10:20:00,94.2,94.31,94.2,94.27,9819.0,89.7661,89.8709,89.7661,89.8328,9819.0
2021-09-08 10:25:00,94.27,94.34,94.17,94.34,25738.0,89.8328,89.8995,89.7375,89.8995,25738.0
2021-09-08 10:30:00,94.36,94.46,94.33,94.45,19181.0,89.9186,90.0139,89.89,90.0043,19181.0
2021-09-08 10:35:00,94.46,94.49,94.3,94.36,27663.0,90.0139,90.0425,89.8614,89.9186,27663.0
2021-09-08 10:40:00,94.32,94.32,94.2,94.29,17998.0,89.8805,89.8805,89.7661,89.8519,17998.0
2021-09-08 10:45:00,94.3,94.39,94.23,94.39,14897.0,89.8614,89.9472,89.7947,89.9472,14897.0
2021-09-08 10:50:00,94.38,94.39,94.28,94.36,9182.0,89.9376,89.9472,89.8423,89.9186,9182.0
2021-09-08 10:55:00,94.35,94.5,94.35,94.42,44173.0,89.909,90.052,89.909,89.9757,44173.0
2021-09-08 11:00:00,94.42,94.74,94.41,94.72,40690.0,89.9757,90.2807,89.9662,90.2616,40690.0
2021-09-08 11:05:00,94.72,94.73,94.42,94.48,45165.0,90.2616,90.2712,89.9757,90.0329,45165.0
2021-09-08 11:10:00,94.49,94.6,94.45,94.54,19280.0,90.0425,90.1473,90.0043,90.0901,19280.0
2021-09-08 11:15:00,94.54,94.57,94.48,94.51,22539.0,90.0901,90.1187,90.0329,90.0615,22539.0
2021-09-08 11:20:00,94.51,94.53,94.43,94.43,23286.0,90.0615,90.0806,89.9853,89.9853,23286.0
2021-09-08 11:25:00,94.43,94.53,94.31,94.51,42830.0,89.9853,90.0806,89.8709,90.0615,42830.0
2021-09-08 11:30:00,94.5,94.52,94.44,94.44,18603.0,90.052,90.071,89.9948,89.9948,18603.0
2021-09-08 11:35:00,94.43,94.45,94.3,94.41,11867.0,89.9853,90.0043,89.8614,89.9662,11867.0
2021-09-08 11:40:00,94.4,94.42,94.37,94.4,9354.0,89.9567,89.9757,89.9281,89.9567,9354.0
2021-09-08 11:45:00,94.4,94.51,94.39,94.42,12220.0,89.9567,90.0615,89.9472,89.9757,12220.0
2021-09-08 11:50:00,94.42,94.47,94.41,94.43,10886.0,89.9757,90.0234,89.9662,89.9853,10886.0
2021-09-08 11:55:00,94.44,94.47,94.42,94.46,13521.0,89.9948,90.0234,89.9757,90.0139,13521.0
2021-09-08 12:00:00,94.45,94.53,94.44,94.46,26744.0,90.0043,90.0806,89.9948,90.0139,26744.0
2021-09-08 12:05:00,94.46,94.47,94.44,94.46,4927.0,90.0139,90.0234,89.9948,90.0139,4927.0
2021-09-08 12:10:00,94.44,94.47,94.42,94.46,12394.0,89.9948,90.0234,89.9757,90.0139,12394.0
2021-09-08 12:15:00,94.46,94.5,94.46,94.5,9636.0,90.0139,90.052,90.0139,90.052,9636.0
2021-09-08 12:20:00,94.5,94.51,94.46,94.49,9604.0,90.052,90.0615,90.0139,90.0425,9604.0
2021-09-08 12:25:00,94.49,94.51,94.44,94.48,14309.0,90.0425,90.0615,89.9948,90.0329,14309.0
2021-09-08 12:30:00,94.47,94.49,94.42,94.44,7960.0,90.0234,90.0425,89.9757,89.9948,7960.0
2021-09-08 12:35:00,94.44,94.44,94.39,94.4,6743.0,89.9948,89.9948,89.9472,89.9567,6743.0
2021-09-08 12:40:00,94.39,94.47,94.38,94.43,9386.0,89.9472,90.0234,89.9376,89.9853,9386.0
2021-09-08 12:45:00,94.43,94.43,94.37,94.39,7846.0,89.9853,89.9853,89.9281,89.9472,7846.0
2021-09-08 12:50:00,94.4,94.41,94.36,94.37,7214.0,89.9567,89.9662,89.9186,89.9281,7214.0
2021-09-08 12:55:00,94.36,94.38,94.3,94.37,32493.0,89.9186,89.9376,89.8614,89.9281,32493.0
2021-09-08 13:00:00,94.39,94.5,94.38,94.46,16451.0,89.9472,90.052,89.9376,90.0139,16451.0
2021-09-08 13:05:00,94.46,94.46,94.39,94.4,11036.0,90.0139,90.0139,89.9472,89.9567,11036.0
2021-09-08 13:10:00,94.41,94.42,94.38,94.41,4326.0,89.9662,89.9757,89.9376,89.9662,4326.0
2021-09-08 13:15:00,94.41,94.43,94.36,94.39,7760.0,89.9662,89.9853,89.9186,89.9472,7760.0
2021-09-08 13:20:00,94.39,94.39,94.35,94.38,7320.0,89.9472,89.9472,89.909,89.9376,7320.0
2021-09-08 13:25:00,94.38,94.47,94.38,94.43,9041.0,89.9376,90.0234,89.9376,89.9853,9041.0
2021-09-08 13:30:00,94.44,94.47,94.41,94.43,9694.0,89.9948,90.0234,89.9662,89.9853,9694.0
2021-09-08 13:35:00,94.44,94.47,94.43,94.47,7096.0,89.9948,90.0234,89.9853,90.0234,7096.0
2021-09-08 13:40:00,94.47,94.5,94.43,94.43,21135.0,90.0234,90.052,89.9853,89.9853,21135.0
2021-09-08 13:45:00,94.44,94.45,94.4,94.43,14542.0,89.9948,90.0043,89.9567,89.9853,14542.0
2021-09-08 13:50:00,94.44,94.45,94.39,94.45,18227.0,89.9948,90.0043,89.9472,90.0043,18227.0
2021-09-08 13:55:00,94.44,94.45,94.37,94.38,25702.0,89.9948,90.0043,89.9281,89.9376,25702.0
2021-09-08 14:00:00,94.38,94.47,94.37,94.44,26343.0,89.9376,90.0234,89.9281,89.9948,26343.0
2021-09-08 14:05:00,94.44,94.45,94.35,94.38,11771.0,89.9948,90.0043,89.909,89.9376,11771.0
2021-09-08 14:10:00,94.38,94.42,94.38,94.4,20600.0,89.9376,89.9757,89.9376,89.9567,20600.0
2021-09-08 14:15:00,94.42,94.54,94.4,94.41,31027.0,89.9757,90.0901,89.9567,89.9662,31027.0
2021-09-08 14:20:00,94.39,94.42,94.37,94.4,12930.0,89.9472,89.9757,89.9281,89.9567,12930.0
2021-09-08 14:25:00,94.4,94.43,94.36,94.36,12470.0,89.9567,89.9853,89.9186,89.9186,12470.0
2021-09-08 14:30:00,94.36,94.39,94.36,94.39,8141.0,89.9186,89.9472,89.9186,89.9472,8141.0
2021-09-08 14:35:00,94.38,94.45,94.37,94.38,7167.0,89.9376,90.0043,89.9281,89.9376,7167.0
2021-09-08 14:40:00,94.38,94.47,94.38,94.46,14472.0,89.9376,90.0234,89.9376,90.0139,14472.0
2021-09-08 14:45:00,94.46,94.48,94.38,94.4,17064.0,90.0139,90.0329,89.9376,89.9567,17064.0
2021-09-08 14:50:00,94.4,94.41,94.37,94.38,13572.0,89.9567,89.9662,89.9281,89.9376,13572.0
2021-09-08 14:55:00,94.38,94.41,94.37,94.39,12307.0,89.9376,89.9662,89.9281,89.9472,12307.0
2021-09-08 15:00:00,94.39,94.39,94.34,94.37,7122.0,89.9472,89.9472,89.8995,89.9281,7122.0
2021-09-08 15:05:00,94.37,94.42,94.36,94.38,11373.0,89.9281,89.9757,89.9186,89.9376,11373.0
2021-09-08 15:10:00,94.38,94.42,94.37,94.4,22231.0,89.9376,89.9757,89.9281,89.9567,22231.0
2021-09-08 15:15:00,94.41,94.41,94.36,94.38,9355.0,89.9662,89.9662,89.9186,89.9376,9355.0
2021-09-08 15:20:00,94.38,94.41,94.36,94.4,9581.0,89.9376,89.9662,89.9186,89.9567,9581.0
2021-09-08 15:25:00,94.39,94.44,94.35,94.39,31920.0,89.9472,89.9948,89.909,89.9472,31920.0
2021-09-08 15:30:00,94.39,94.41,94.36,94.36,21530.0,89.9472,89.9662,89.9186,89.9186,21530.0
2021-09-08 15:35:00,94.37,94.38,94.32,94.33,24359.0,89.9281,89.9376,89.8805,89.89,24359.0
2021-09-08 15:40:00,94.33,94.36,94.3,94.35,29981.0,89.89,89.9186,89.8614,89.909,29981.0
2021-09-08 15:45:00,94.34,94.4,94.31,94.36,31852.0,89.8995,89.9567,89.8709,89.9186,31852.0
2021-09-08 15:50:00,94.36,94.44,94.33,94.4,45711.0,89.9186,89.9948,89.89,89.9567,45711.0
2021-09-08 15:55:00,94.4,94.4,94.25,94.29,140734.0,89.9567,89.9567,89.8138,89.8519,140734.0
2021-09-09 09:30:00,94.18,94.36,94.14,94.27,31216.0,89.747,89.9186,89.7089,89.8328,31216.0
2021-09-09 09:35:00,94.2,94.47,94.2,94.39,13172.0,89.7661,90.0234,89.7661,89.9472,13172.0
2021-09-09 09:40:00,94.41,94.44,94.35,94.37,12552.0,89.9662,89.9948,89.909,89.9281,12552.0
2021-09-09 09:45:00,94.35,94.46,94.17,94.18,27304.0,89.909,90.0139,89.7375,89.747,27304.0
2021-09-09 09:50:00,94.2,94.21,94.06,94.06,42456.0,89.7661,89.7756,89.6327,89.6327,42456.0
2021-09-09 09:55:00,94.09,94.14,93.85,93.92,23872.0,89.6613,89.7089,89.4326,89.4993,23872.0
2021-09-09 10:00:00,93.92,94.06,93.86,93.98,36479.0,89.4993,89.6327,89.4421,89.5565,36479.0
2021-09-09 10:05:00,93.97,94.08,93.96,94.03,30798.0,89.5469,89.6518,89.5374,89.6041,30798.0
2021-09-09 10:10:00,94.04,94.21,94.0,94.18,34486.0,89.6136,89.7756,89.5755,89.747,34486.0
2021-09-09 10:15:00,94.17,94.22,94.0,94.01,31886.0,89.7375,89.7852,89.5755,89.585,31886.0
2021-09-09 10:20:00,94.02,94.07,93.97,94.0,24983.0,89.5946,89.6422,89.5469,89.5755,24983.0
2021-09-09 10:25:00,94.0,94.04,93.95,93.95,9607.0,89.5755,89.6136,89.5279,89.5279,9607.0
2021-09-09 10:30:00,93.95,94.0,93.9,93.9,10928.0,89.5279,89.5755,89.4802,89.4802,10928.0
2021-09-09 10:35:00,93.92,94.04,93.92,93.99,6889.0,89.4993,89.6136,89.4993,89.566,6889.0
2021-09-09 10:40:00,93.98,94.0,93.85,93.87,8375.0,89.5565,89.5755,89.4326,89.4516,8375.0
2021-09-09 10:45:00,93.87,93.87,93.78,93.79,11014.0,89.4516,89.4516,89.3659,89.3754,11014.0
2021-09-09 10:50:00,93.79,93.85,93.73,93.74,5838.0,89.3754,89.4326,89.3182,89.3278,5838.0
2021-09-09 10:55:00,93.75,93.77,93.68,93.73,9272.0,89.3373,89.3563,89.2706,89.3182,9272.0
2021-09-09 11:00:00,93.72,93.75,93.62,93.68,14793.0,89.3087,89.3373,89.2134,89.2706,14793.0
2021-09-09 11:05:00,93.7,93.7,93.63,93.66,6312.0,89.2896,89.2896,89.2229,89.2515,6312.0
2021-09-09 11:10:00,93.65,93.66,93.61,93.64,7114.0,89.242,89.2515,89.2039,89.2325,7114.0
2021-09-09 11:15:00,93.63,93.65,93.55,93.65,14192.0,89.2229,89.242,89.1467,89.242,14192.0
2021-09-09 11:20:00,93.65,93.69,93.63,93.69,8746.0,89.242,89.2801,89.2229,89.2801,8746.0
2021-09-09 11:25:00,93.68,93.68,93.54,93.58,9226.0,89.2706,89.2706,89.1372,89.1753,9226.0
2021-09-09 11:30:00,93.57,93.58,93.52,93.57,8597.0,89.1658,89.1753,89.1181,89.1658,8597.0
2021-09-09 11:35:00,93.56,93.8,93.56,93.8,16197.0,89.1562,89.3849,89.1562,89.3849,16197.0
2021-09-09 11:40:00,93.8,93.8,93.7,93.8,10474.0,89.3849,89.3849,89.2896,89.3849,10474.0
2021-09-09 11:45:00,93.77,93.87,93.77,93.87,7133.0,89.3563,89.4516,89.3563,89.4516,7133.0
2021-09-09 11:50:00,93.89,93.9,93.74,93.78,8586.0,89.4707,89.4802,89.3278,89.3659,8586.0
2021-09-09 11:55:00,93.78,93.86,93.76,93.84,7119.0,89.3659,89.4421,89.3468,89.423,7119.0
2021-09-09 12:00:00,93.84,93.84,93.66,93.68,8336.0,89.423,89.423,89.2515,89.2706,8336.0
2021-09-09 12:05:00,93.69,93.81,93.66,93.81,10756.0,89.2801,89.3945,89.2515,89.3945,10756.0
2021-09-09 12:10:00,93.83,93.85,93.77,93.85,8290.0,89.4135,89.4326,89.3563,89.4326,8290.0
2021-09-09 12:15:00,93.83,93.83,93.75,93.77,8428.0,89.4135,89.4135,89.3373,89.3563,8428.0
2021-09-09 12:20:00,93.76,93.86,93.75,93.85,7849.0,89.3468,89.4421,89.3373,89.4326,7849.0
2021-09-09 12:25:00,93.85,93.89,93.85,93.85,4829.0,89.4326,89.4707,89.4326,89.4326,4829.0
2021-09-09 12:30:00,93.84,93.98,93.82,93.96,8921.0,89.423,89.5565,89.404,89.5374,8921.0
2021-09-09 12:35:00,93.97,93.98,93.92,93.96,5822.0,89.5469,89.5565,89.4993,89.5374,5822.0
2021-09-09 12:40:00,93.96,94.03,93.95,94.02,7623.0,89.5374,89.6041,89.5279,89.5946,7623.0
2021-09-09 12:45:00,94.04,94.08,94.01,94.07,7222.0,89.6136,89.6518,89.585,89.6422,7222.0
2021-09-09 12:50:00,94.08,94.13,94.06,94.13,5528.0,89.6518,89.6994,89.6327,89.6994,5528.0
2021-09-09 12:55:00,94.12,94.14,94.04,94.04,5787.0,89.6899,89.7089,89.6136,89.6136,5787.0
2021-09-09 13:00:00,94.05,94.2,94.05,94.19,5453.0,89.6232,89.7661,89.6232,89.7566,5453.0
2021-09-09 13:05:00,94.18,94.21,94.15,94.18,7147.0,89.747,89.7756,89.7185,89.747,7147.0
2021-09-09 13:10:00,94.18,94.21,94.12,94.16,8860.0,89.747,89.7756,89.6899,89.728,8860.0
2021-09-09 13:15:00,94.15,94.21,94.12,94.15,23968.0,89.7185,89.7756,89.6899,89.7185,23968.0
2021-09-09 13:20:00,94.17,94.18,94.03,94.13,43013.0,89.7375,89.747,89.6041,89.6994,43013.0
2021-09-09 13:25:00,94.12,94.12,94.06,94.08,6378.0,89.6899,89.6899,89.6327,89.6518,6378.0
2021-09-09 13:30:00,94.06,94.06,93.79,93.87,17544.0,89.6327,89.6327,89.3754,89.4516,17544.0
2021-09-09 13:35:00,93.86,93.95,93.83,93.88,11367.0,89.4421,89.5279,89.4135,89.4612,11367.0
2021-09-09 13:40:00,93.88,93.98,93.88,93.96,7951.0,89.4612,89.5565,89.4612,89.5374,7951.0
2021-09-09 13:45:00,93.94,93.98,93.94,93.95,5465.0,89.5183,89.5565,89.5183,89.5279,5465.0
2021-09-09 13:50:00,93.96,93.96,93.88,93.92,6332.0,89.5374,89.5374,89.4612,89.4993,6332.0
2021-09-09 13:55:00,93.93,93.95,93.86,93.86,7842.0,89.5088,89.5279,89.4421,89.4421,7842.0
2021-09-09 14:00:00,93.85,93.85,93.65,93.65,14824.0,89.4326,89.4326,89.242,89.242,14824.0
2021-09-09 14:05:00,93.65,93.73,93.62,93.67,9032.0,89.242,89.3182,89.2134,89.2611,9032.0
2021-09-09 14:10:00,93.68,93.74,93.67,93.73,6071.0,89.2706,89.3278,89.2611,89.3182,6071.0
2021-09-09 14:15:00,93.74,93.77,93.73,93.75,3061.0,89.3278,89.3563,89.3182,89.3373,3061.0
2021-09-09 14:20:00,93.76,93.8,93.75,93.8,6916.0,89.3468,89.3849,89.3373,89.3849,6916.0
2021-09-09 14:25:00,93.8,93.86,93.8,93.8,9011.0,89.3849,89.4421,89.3849,89.3849,9011.0
2021-09-09 14:30:00,93.8,93.88,93.78,93.84,21023.0,89.3849,89.4612,89.3659,89.423,21023.0
2021-09-09 14:35:00,93.85,93.91,93.85,93.88,7294.0,89.4326,89.4898,89.4326,89.4612,7294.0
2021-09-09 14:40:00,93.88,93.88,93.79,93.79,4609.0,89.4612,89.4612,89.3754,89.3754,4609.0
2021-09-09 14:45:00,93.79,93.82,93.78,93.8,7624.0,89.3754,89.404,89.3659,89.3849,7624.0
2021-09-09 14:50:00,93.8,93.91,93.8,93.89,8403.0,89.3849,89.4898,89.3849,89.4707,8403.0
2021-09-09 14:55:00,93.9,93.9,93.87,93.87,2752.0,89.4802,89.4802,89.4516,89.4516,2752.0
2021-09-09 15:00:00,93.87,93.87,93.77,93.82,9227.0,89.4516,89.4516,89.3563,89.404,9227.0
2021-09-09 15:05:00,93.8,93.84,93.75,93.75,5136.0,89.3849,89.423,89.3373,89.3373,5136.0
2021-09-09 15:10:00,93.77,93.8,93.74,93.74,14101.0,89.3563,89.3849,89.3278,89.3278,14101.0
2021-09-09 15:15:00,93.74,93.76,93.69,93.71,8809.0,89.3278,89.3468,89.2801,89.2992,8809.0
2021-09-09 15:20:00,93.69,93.74,93.64,93.65,8083.0,89.2801,89.3278,89.2325,89.242,8083.0
2021-09-09 15:25:00,93.66,93.67,93.62,93.63,9174.0,89.2515,89.2611,89.2134,89.2229,9174.0
2021-09-09 15:30:00,93.61,93.67,93.56,93.59,12733.0,89.2039,89.2611,89.1562,89.1848,12733.0
2021-09-09 15:35:00,93.59,93.68,93.56,93.66,12924.0,89.1848,89.2706,89.1562,89.2515,12924.0
2021-09-09 15:40:00,93.64,93.71,93.63,93.69,15621.0,89.2325,89.2992,89.2229,89.2801,15621.0
2021-09-09 15:45:00,93.68,93.69,93.5,93.52,34374.0,89.2706,89.2801,89.0991,89.1181,34374.0
2021-09-09 15:50:00,93.54,93.54,93.35,93.35,45094.0,89.1372,89.1372,88.9561,88.9561,45094.0
2021-09-09 15:55:00,93.35,93.36,93.19,93.23,157911.0,88.9561,88.9656,88.8036,88.8418,157911.0
2021-09-10 09:30:00,93.27,93.58,93.13,93.25,26842.0,88.8799,89.1753,88.7465,88.8608,26842.0
2021-09-10 09:35:00,93.2,93.23,92.92,93.03,17591.0,88.8132,88.8418,88.5464,88.6512,17591.0
2021-09-10 09:40:00,93.0,93.19,92.93,93.01,19320.0,88.6226,88.8036,88.5559,88.6321,19320.0
2021-09-10 09:45:00,93.01,93.08,92.79,92.81,27679.0,88.6321,88.6988,88.4225,88.4415,27679.0
2021-09-10 09:50:00,92.8,92.8,92.41,92.55,37139.0,88.432,88.432,88.0604,88.1938,37139.0
2021-09-10 09:55:00,92.54,92.63,92.47,92.52,18280.0,88.1842,88.27,88.1175,88.1652,18280.0
2021-09-10 10:00:00,92.55,92.63,92.37,92.57,27003.0,88.1938,88.27,88.0222,88.2128,27003.0
2021-09-10 10:05:00,92.54,92.62,92.47,92.54,12103.0,88.1842,88.2605,88.1175,88.1842,12103.0
2021-09-10 10:10:00,92.54,92.62,92.47,92.62,8129.0,88.1842,88.2605,88.1175,88.2605,8129.0
2021-09-10 10:15:00,92.6,92.66,92.48,92.58,14775.0,88.2414,88.2986,88.1271,88.2224,14775.0
2021-09-10 10:20:00,92.58,92.6,92.48,92.52,23988.0,88.2224,88.2414,88.1271,88.1652,23988.0
2021-09-10 10:25:00,92.5,92.57,92.43,92.49,17134.0,88.1461,88.2128,88.0794,88.1366,17134.0
2021-09-10 10:30:00,92.48,92.7,92.35,92.7,26832.0,88.1271,88.3367,88.0032,88.3367,26832.0
2021-09-10 10:35:00,92.69,92.83,92.6,92.63,12179.0,88.3272,88.4606,88.2414,88.27,12179.0
2021-09-10 10:40:00,92.63,92.65,92.54,92.55,7780.0,88.27,88.2891,88.1842,88.1938,7780.0
2021-09-10 10:45:00,92.53,92.69,92.5,92.69,21044.0,88.1747,88.3272,88.1461,88.3272,21044.0
2021-09-10 10:50:00,92.68,92.9,92.63,92.83,16394.0,88.3176,88.5273,88.27,88.4606,16394.0
2021-09-10 10:55:00,92.81,92.96,92.73,92.92,21225.0,88.4415,88.5845,88.3653,88.5464,21225.0
2021-09-10 11:00:00,92.94,93.01,92.87,92.94,11541.0,88.5654,88.6321,88.4987,88.5654,11541.0
2021-09-10 11:05:00,92.95,93.01,92.87,92.98,8457.0,88.5749,88.6321,88.4987,88.6035,8457.0
2021-09-10 11:10:00,92.97,92.99,92.89,92.97,9265.0,88.594,88.6131,88.5178,88.594,9265.0
2021-09-10 11:15:00,92.98,92.98,92.88,92.97,10434.0,88.6035,88.6035,88.5082,88.594,10434.0
2021-09-10 11:20:00,92.95,93.1,92.95,93.0,11345.0,88.5749,88.7179,88.5749,88.6226,11345.0
2021-09-10 11:25:00,93.02,93.03,92.97,93.02,8690.0,88.6416,88.6512,88.594,88.6416,8690.0
2021-09-10 11:30:00,93.04,93.11,92.93,93.01,14381.0,88.6607,88.7274,88.5559,88.6321,14381.0
2021-09-10 11:35:00,93.02,93.14,93.01,93.1,6512.0,88.6416,88.756,88.6321,88.7179,6512.0
2021-09-10 11:40:00,93.09,93.12,93.08,93.12,4556.0,88.7084,88.7369,88.6988,88.7369,4556.0
2021-09-10 11:45:00,93.1,93.12,92.92,92.92,12076.0,88.7179,88.7369,88.5464,88.5464,12076.0
2021-09-10 11:50:00,92.89,92.94,92.82,92.88,7610.0,88.5178,88.5654,88.4511,88.5082,7610.0
2021-09-10 11:55:00,92.89,93.0,92.89,92.98,7265.0,88.5178,88.6226,88.5178,88.6035,7265.0
2021-09-10 12:00:00,92.99,93.02,92.95,93.0,6911.0,88.6131,88.6416,88.5749,88.6226,6911.0
2021-09-10 12:05:00,93.02,93.13,93.01,93.12,6842.0,88.6416,88.7465,88.6321,88.7369,6842.0
2021-09-10 12:10:00,93.11,93.13,93.1,93.13,4295.0,88.7274,88.7465,88.7179,88.7465,4295.0
2021-09-10 12:15:00,93.15,93.18,93.12,93.15,13767.0,88.7655,88.7941,88.7369,88.7655,13767.0
2021-09-10 12:20:00,93.18,93.28,93.17,93.28,6545.0,88.7941,88.8894,88.7846,88.8894,6545.0
2021-09-10 12:25:00,93.28,93.33,93.25,93.32,7909.0,88.8894,88.9371,88.8608,88.9275,7909.0
2021-09-10 12:30:00,93.32,93.32,93.23,93.26,3785.0,88.9275,88.9275,88.8418,88.8703,3785.0
2021-09-10 12:35:00,93.26,93.41,93.26,93.41,4292.0,88.8703,89.0133,88.8703,89.0133,4292.0
2021-09-10 12:40:00,93.41,93.48,93.41,93.45,6033.0,89.0133,89.08,89.0133,89.0514,6033.0
2021-09-10 12:45:00,93.43,93.45,93.39,93.39,6265.0,89.0323,89.0514,88.9942,88.9942,6265.0
2021-09-10 12:50:00,93.39,93.46,93.39,93.45,7251.0,88.9942,89.0609,88.9942,89.0514,7251.0
2021-09-10 12:55:00,93.47,93.53,93.45,93.53,3987.0,89.0705,89.1276,89.0514,89.1276,3987.0
2021-09-10 13:00:00,93.53,93.54,93.49,93.51,4641.0,89.1276,89.1372,89.0895,89.1086,4641.0
2021-09-10 13:05:00,93.52,93.53,93.47,93.47,2662.0,89.1181,89.1276,89.0705,89.0705,2662.0
2021-09-10 13:10:00,93.47,93.54,93.46,93.53,7816.0,89.0705,89.1372,89.0609,89.1276,7816.0
2021-09-10 13:15:00,93.53,93.53,93.44,93.48,4383.0,89.1276,89.1276,89.0419,89.08,4383.0
2021-09-10 13:20:00,93.5,93.54,93.44,93.46,7377.0,89.0991,89.1372,89.0419,89.0609,7377.0
2021-09-10 13:25:00,93.46,93.49,93.44,93.49,5156.0,89.0609,89.0895,89.0419,89.0895,5156.0
2021-09-10 13:30:00,93.49,93.59,93.49,93.56,6825.0,89.0895,89.1848,89.0895,89.1562,6825.0
2021-09-10 13:35:00,93.56,93.64,93.55,93.64,3750.0,89.1562,89.2325,89.1467,89.2325,3750.0
2021-09-10 13:40:00,93.63,93.7,93.58,93.58,16030.0,89.2229,89.2896,89.1753,89.1753,16030.0
2021-09-10 13:45:00,93.59,93.65,93.56,93.56,5202.0,89.1848,89.242,89.1562,89.1562,5202.0
2021-09-10 13:50:00,93.52,93.54,93.47,93.47,10385.0,89.1181,89.1372,89.0705,89.0705,10385.0
2021-09-10 13:55:00,93.46,93.49,93.44,93.46,5183.0,89.0609,89.0895,89.0419,89.0609,5183.0
2021-09-10 14:00:00,93.48,93.54,93.46,93.47,7116.0,89.08,89.1372,89.0609,89.0705,7116.0
2021-09-10 14:05:00,93.48,93.49,93.43,93.47,5731.0,89.08,89.0895,89.0323,89.0705,5731.0
2021-09-10 14:10:00,93.45,93.53,93.45,93.5,5998.0,89.0514,89.1276,89.0514,89.0991,5998.0
2021-09-10 14:15:00,93.5,93.61,93.49,93.57,19928.0,89.0991,89.2039,89.0895,89.1658,19928.0
2021-09-10 14:20:00,93.53,93.71,93.51,93.68,13257.0,89.1276,89.2992,89.1086,89.2706,13257.0
2021-09-10 14:25:00,93.68,93.71,93.63,93.71,7934.0,89.2706,89.2992,89.2229,89.2992,7934.0
2021-09-10 14:30:00,93.72,93.73,93.67,93.68,6772.0,89.3087,89.3182,89.2611,89.2706,6772.0
2021-09-10 14:35:00,93.68,93.75,93.68,93.71,11941.0,89.2706,89.3373,89.2706,89.2992,11941.0
2021-09-10 14:40:00,93.71,93.76,93.69,93.74,6863.0,89.2992,89.3468,89.2801,89.3278,6863.0
2021-09-10 14:45:00,93.74,93.76,93.67,93.69,5034.0,89.3278,89.3468,89.2611,89.2801,5034.0
2021-09-10 14:50:00,93.67,93.72,93.66,93.72,8271.0,89.2611,89.3087,89.2515,89.3087,8271.0
2021-09-10 14:55:00,93.73,93.77,93.71,93.71,12925.0,89.3182,89.3563,89.2992,89.2992,12925.0
2021-09-10 15:00:00,93.72,93.72,93.63,93.64,9283.0,89.3087,89.3087,89.2229,89.2325,9283.0
2021-09-10 15:05:00,93.64,93.65,93.59,93.63,3991.0,89.2325,89.242,89.1848,89.2229,3991.0
2021-09-10 15:10:00,93.62,93.64,93.57,93.57,16789.0,89.2134,89.2325,89.1658,89.1658,16789.0
2021-09-10 15:15:00,93.56,93.57,93.48,93.52,14428.0,89.1562,89.1658,89.08,89.1181,14428.0
2021-09-10 15:20:00,93.53,93.53,93.43,93.47,7982.0,89.1276,89.1276,89.0323,89.0705,7982.0
2021-09-10 15:25:00,93.47,93.58,93.45,93.57,14820.0,89.0705,89.1753,89.0514,89.1658,14820.0
2021-09-10 15:30:00,93.54,93.61,93.52,93.58,27890.0,89.1372,89.2039,89.1181,89.1753,27890.0
2021-09-10 15:35:00,93.58,93.64,93.35,93.35,25789.0,89.1753,89.2325,88.9561,88.9561,25789.0
2021-09-10 15:40:00,93.34,93.34,93.28,93.34,16832.0,88.9466,88.9466,88.8894,88.9466,16832.0
2021-09-10 15:45:00,93.32,93.34,93.23,93.23,18722.0,88.9275,88.9466,88.8418,88.8418,18722.0
2021-09-10 15:50:00,93.22,93.29,93.18,93.25,41395.0,88.8322,88.8989,88.7941,88.8608,41395.0
2021-09-10 15:55:00,93.25,93.25,93.09,93.13,76332.0,88.8608,88.8608,88.7084,88.7465,76332.0
2021-09-13 09:30:00,93.65,93.79,93.35,93.38,38205.0,89.242,89.3754,88.9561,88.9847,38205.0
2021-09-13 09:35:00,93.36,93.4,92.99,93.0,35036.0,88.9656,89.0038,88.6131,88.6226,35036.0
2021-09-13 09:40:00,93.02,93.37,92.97,93.34,27206.0,88.6416,88.9752,88.594,88.9466,27206.0
2021-09-13 09:45:00,93.34,93.39,93.02,93.3,51514.0,88.9466,88.9942,88.6416,88.9085,51514.0
2021-09-13 09:50:00,93.28,93.57,93.24,93.54,10750.0,88.8894,89.1658,88.8513,89.1372,10750.0
2021-09-13 09:55:00,93.58,93.6,93.47,93.51,20520.0,89.1753,89.1943,89.0705,89.1086,20520.0
2021-09-13 10:00:00,93.52,93.54,93.1,93.1,14654.0,89.1181,89.1372,88.7179,88.7179,14654.0
2021-09-13 10:05:00,93.09,93.26,93.04,93.26,18827.0,88.7084,88.8703,88.6607,88.8703,18827.0
2021-09-13 10:10:00,93.26,93.63,93.23,93.54,19427.0,88.8703,89.2229,88.8418,89.1372,19427.0
2021-09-13 10:15:00,93.54,93.64,93.47,93.49,27858.0,89.1372,89.2325,89.0705,89.0895,27858.0
2021-09-13 10:20:00,93.5,93.64,93.48,93.57,14473.0,89.0991,89.2325,89.08,89.1658,14473.0
2021-09-13 10:25:00,93.57,93.65,93.51,93.58,27253.0,89.1658,89.242,89.1086,89.1753,27253.0
2021-09-13 10:30:00,93.61,93.78,93.48,93.49,36280.0,89.2039,89.3659,89.08,89.0895,36280.0
2021-09-13 10:35:00,93.46,93.56,93.4,93.4,29053.0,89.0609,89.1562,89.0038,89.0038,29053.0
2021-09-13 10:40:00,93.42,93.49,93.3,93.31,16963.0,89.0228,89.0895,88.9085,88.918,16963.0
2021-09-13 10:45:00,93.33,93.43,93.32,93.34,17691.0,88.9371,89.0323,88.9275,88.9466,17691.0
2021-09-13 10:50:00,93.33,93.45,93.31,93.45,16033.0,88.9371,89.0514,88.918,89.0514,16033.0
2021-09-13 10:55:00,93.45,93.48,93.35,93.38,17988.0,89.0514,89.08,88.9561,88.9847,17988.0
2021-09-13 11:00:00,93.38,93.43,93.36,93.37,19916.0,88.9847,89.0323,88.9656,88.9752,19916.0
2021-09-13 11:05:00,93.38,93.45,93.36,93.4,16017.0,88.9847,89.0514,88.9656,89.0038,16017.0
2021-09-13 11:10:00,93.39,93.39,93.18,93.22,15385.0,88.9942,88.9942,88.7941,88.8322,15385.0
2021-09-13 11:15:00,93.2,93.43,93.18,93.42,19043.0,88.8132,89.0323,88.7941,89.0228,19043.0
2021-09-13 11:20:00,93.41,93.43,93.34,93.36,31365.0,89.0133,89.0323,88.9466,88.9656,31365.0
2021-09-13 11:25:00,93.36,93.4,93.33,93.39,14660.0,88.9656,89.0038,88.9371,88.9942,14660.0
2021-09-13 11:30:00,93.4,93.52,93.37,93.5,20076.0,89.0038,89.1181,88.9752,89.0991,20076.0
2021-09-13 11:35:00,93.5,93.56,93.4,93.56,34899.0,89.0991,89.1562,89.0038,89.1562,34899.0
2021-09-13 11:40:00,93.55,93.56,93.43,93.48,48337.0,89.1467,89.1562,89.0323,89.08,48337.0
2021-09-13 11:45:00,93.46,93.5,93.37,93.44,15312.0,89.0609,89.0991,88.9752,89.0419,15312.0
2021-09-13 11:50:00,93.45,93.46,93.41,93.41,8849.0,89.0514,89.0609,89.0133,89.0133,8849.0
2021-09-13 11:55:00,93.41,93.43,93.32,93.32,8614.0,89.0133,89.0323,88.9275,88.9275,8614.0
2021-09-13 12:00:00,93.33,93.38,93.31,93.32,14260.0,88.9371,88.9847,88.918,88.9275,14260.0
2021-09-13 12:05:00,93.33,93.45,93.31,93.39,9031.0,88.9371,89.0514,88.918,88.9942,9031.0
2021-09-13 12:10:00,93.39,93.45,93.37,93.45,18909.0,88.9942,89.0514,88.9752,89.0514,18909.0
2021-09-13 12:15:00,93.44,93.44,93.3,93.33,8912.0,89.0419,89.0419,88.9085,88.9371,8912.0
2021-09-13 12:20:00,93.33,93.4,93.33,93.36,19938.0,88.9371,89.0038,88.9371,88.9656,19938.0
2021-09-13 12:25:00,93.38,93.41,93.34,93.38,6812.0,88.9847,89.0133,88.9466,88.9847,6812.0
2021-09-13 12:30:00,93.38,93.4,93.33,93.36,9352.0,88.9847,89.0038,88.9371,88.9656,9352.0
2021-09-13 12:35:00,93.36,93.4,93.32,93.34,16575.0,88.9656,89.0038,88.9275,88.9466,16575.0
2021-09-13 12:40:00,93.35,93.4,93.35,93.4,4540.0,88.9561,89.0038,88.9561,89.0038,4540.0
2021-09-13 12:45:00,93.42,93.46,93.38,93.44,11196.0,89.0228,89.0609,88.9847,89.0419,11196.0
2021-09-13 12:50:00,93.45,93.46,93.39,93.42,9111.0,89.0514,89.0609,88.9942,89.0228,9111.0
2021-09-13 12:55:00,93.42,93.46,93.4,93.41,9571.0,89.0228,89.0609,89.0038,89.0133,9571.0
2021-09-13 13:00:00,93.4,93.5,93.4,93.5,10396.0,89.0038,89.0991,89.0038,89.0991,10396.0
2021-09-13 13:05:00,93.5,93.64,93.49,93.62,12056.0,89.0991,89.2325,89.0895,89.2134,12056.0
2021-09-13 13:10:00,93.62,93.63,93.54,93.59,20511.0,89.2134,89.2229,89.1372,89.1848,20511.0
2021-09-13 13:15:00,93.59,93.6,93.52,93.56,12957.0,89.1848,89.1943,89.1181,89.1562,12957.0
2021-09-13 13:20:00,93.55,93.55,93.49,93.5,11500.0,89.1467,89.1467,89.0895,89.0991,11500.0
2021-09-13 13:25:00,93.49,93.62,93.49,93.55,17075.0,89.0895,89.2134,89.0895,89.1467,17075.0
2021-09-13 13:30:00,93.56,93.59,93.5,93.54,12757.0,89.1562,89.1848,89.0991,89.1372,12757.0
2021-09-13 13:35:00,93.53,93.55,93.49,93.53,12177.0,89.1276,89.1467,89.0895,89.1276,12177.0
2021-09-13 13:40:00,93.54,93.64,93.48,93.59,59362.0,89.1372,89.2325,89.08,89.1848,59362.0
2021-09-13 13:45:00,93.6,93.65,93.57,93.58,10843.0,89.1943,89.242,89.1658,89.1753,10843.0
2021-09-13 13:50:00,93.57,93.57,93.5,93.52,17994.0,89.1658,89.1658,89.0991,89.1181,17994.0
2021-09-13 13:55:00,93.55,93.55,93.49,93.53,8102.0,89.1467,89.1467,89.0895,89.1276,8102.0
2021-09-13 14:00:00,93.53,93.54,93.48,93.53,7803.0,89.1276,89.1372,89.08,89.1276,7803.0
2021-09-13 14:05:00,93.54,93.55,93.46,93.47,10323.0,89.1372,89.1467,89.0609,89.0705,10323.0
2021-09-13 14:10:00,93.47,93.49,93.43,93.48,8788.0,89.0705,89.0895,89.0323,89.08,8788.0
2021-09-13 14:15:00,93.49,93.55,93.46,93.55,12124.0,89.0895,89.1467,89.0609,89.1467,12124.0
2021-09-13 14:20:00,93.54,93.55,93.47,93.52,11241.0,89.1372,89.1467,89.0705,89.1181,11241.0
2021-09-13 14:25:00,93.52,93.61,93.5,93.55,21965.0,89.1181,89.2039,89.0991,89.1467,21965.0
2021-09-13 14:30:00,93.55,93.57,93.5,93.54,40246.0,89.1467,89.1658,89.0991,89.1372,40246.0
2021-09-13 14:35:00,93.53,93.53,93.47,93.51,41651.0,89.1276,89.1276,89.0705,89.1086,41651.0
2021-09-13 14:40:00,93.51,93.64,93.49,93.64,62274.0,89.1086,89.2325,89.0895,89.2325,62274.0
2021-09-13 14:45:00,93.63,93.71,93.57,93.71,10656.0,89.2229,89.2992,89.1658,89.2992,10656.0
2021-09-13 14:50:00,93.71,93.72,93.66,93.7,7818.0,89.2992,89.3087,89.2515,89.2896,7818.0
2021-09-13 14:55:00,93.7,93.76,93.7,93.76,8308.0,89.2896,89.3468,89.2896,89.3468,8308.0
2021-09-13 15:00:00,93.77,93.79,93.7,93.79,11829.0,89.3563,89.3754,89.2896,89.3754,11829.0
2021-09-13 15:05:00,93.79,93.89,93.78,93.85,13490.0,89.3754,89.4707,89.3659,89.4326,13490.0
2021-09-13 15:10:00,93.9,94.11,93.88,94.11,20543.0,89.4802,89.6803,89.4612,89.6803,20543.0
2021-09-13 15:15:00,94.11,94.21,94.09,94.16,15316.0,89.6803,89.7756,89.6613,89.728,15316.0
2021-09-13 15:20:00,94.16,94.22,94.15,94.22,15801.0,89.728,89.7852,89.7185,89.7852,15801.0
2021-09-13 15:25:00,94.22,94.34,94.17,94.28,41731.0,89.7852,89.8995,89.7375,89.8423,41731.0
2021-09-13 15:30:00,94.28,94.28,94.11,94.2,61883.0,89.8423,89.8423,89.6803,89.7661,61883.0
2021-09-13 15:35:00,94.2,94.24,94.17,94.19,32077.0,89.7661,89.8042,89.7375,89.7566,32077.0
2021-09-13 15:40:00,94.18,94.18,93.98,94.04,25891.0,89.747,89.747,89.5565,89.6136,25891.0
2021-09-13 15:45:00,94.05,94.11,94.03,94.11,32727.0,89.6232,89.6803,89.6041,89.6803,32727.0
2021-09-13 15:50:00,94.12,94.25,94.11,94.17,41848.0,89.6899,89.8138,89.6803,89.7375,41848.0
2021-09-13 15:55:00,94.16,94.22,93.99,94.0,231025.0,89.728,89.7852,89.566,89.5755,231025.0
2021-09-14 09:30:00,93.91,94.23,93.4,93.89,29187.0,89.4898,89.7947,89.0038,89.4707,29187.0
2021-09-14 09:35:00,93.84,94.03,93.79,93.93,112016.0,89.423,89.6041,89.3754,89.5088,112016.0
2021-09-14 09:40:00,93.91,94.01,93.74,94.0,11634.0,89.4898,89.585,89.3278,89.5755,11634.0
2021-09-14 09:45:00,94.0,94.01,93.72,93.75,42486.0,89.5755,89.585,89.3087,89.3373,42486.0
2021-09-14 09:50:00,93.73,93.78,93.64,93.67,15534.0,89.3182,89.3659,89.2325,89.2611,15534.0
2021-09-14 09:55:00,93.68,93.74,93.56,93.58,32126.0,89.2706,89.3278,89.1562,89.1753,32126.0
2021-09-14 10:00:00,93.56,93.59,93.28,93.29,45972.0,89.1562,89.1848,88.8894,88.8989,45972.0
2021-09-14 10:05:00,93.31,93.4,93.26,93.4,7049.0,88.918,89.0038,88.8703,89.0038,7049.0
2021-09-14 10:10:00,93.35,93.62,93.35,93.61,9865.0,88.9561,89.2134,88.9561,89.2039,9865.0
2021-09-14 10:15:00,93.59,93.59,93.44,93.44,7203.0,89.1848,89.1848,89.0419,89.0419,7203.0
2021-09-14 10:20:00,93.41,93.51,93.31,93.45,6692.0,89.0133,89.1086,88.918,89.0514,6692.0
2021-09-14 10:25:00,93.47,93.62,93.33,93.54,9261.0,89.0705,89.2134,88.9371,89.1372,9261.0
2021-09-14 10:30:00,93.52,93.62,93.51,93.52,8829.0,89.1181,89.2134,89.1086,89.1181,8829.0
2021-09-14 10:35:00,93.54,93.65,93.51,93.59,5492.0,89.1372,89.242,89.1086,89.1848,5492.0
2021-09-14 10:40:00,93.62,93.69,93.53,93.53,8092.0,89.2134,89.2801,89.1276,89.1276,8092.0
2021-09-14 10:45:00,93.53,93.61,93.52,93.53,8295.0,89.1276,89.2039,89.1181,89.1276,8295.0
2021-09-14 10:50:00,93.53,93.58,93.47,93.48,11175.0,89.1276,89.1753,89.0705,89.08,11175.0
2021-09-14 10:55:00,93.48,93.48,93.26,93.32,11071.0,89.08,89.08,88.8703,88.9275,11071.0
2021-09-14 11:00:00,93.31,93.44,93.31,93.34,11197.0,88.918,89.0419,88.918,88.9466,11197.0
2021-09-14 11:05:00,93.33,93.46,93.33,93.46,9307.0,88.9371,89.0609,88.9371,89.0609,9307.0
2021-09-14 11:10:00,93.47,93.6,93.44,93.57,14077.0,89.0705,89.1943,89.0419,89.1658,14077.0
2021-09-14 11:15:00,93.59,93.61,93.48,93.52,30763.0,89.1848,89.2039,89.08,89.1181,30763.0
2021-09-14 11:20:00,93.53,93.55,93.44,93.44,8322.0,89.1276,89.1467,89.0419,89.0419,8322.0
2021-09-14 11:25:00,93.43,93.53,93.4,93.5,7630.0,89.0323,89.1276,89.0038,89.0991,7630.0
2021-09-14 11:30:00,93.52,93.56,93.43,93.44,13032.0,89.1181,89.1562,89.0323,89.0419,13032.0
2021-09-14 11:35:00,93.44,93.44,93.36,93.36,11404.0,89.0419,89.0419,88.9656,88.9656,11404.0
2021-09-14 11:40:00,93.38,93.44,93.37,93.38,10111.0,88.9847,89.0419,88.9752,88.9847,10111.0
2021-09-14 11:45:00,93.37,93.39,93.31,93.39,14314.0,88.9752,88.9942,88.918,88.9942,14314.0
2021-09-14 11:50:00,93.38,93.38,93.21,93.24,13326.0,88.9847,88.9847,88.8227,88.8513,13326.0
2021-09-14 11:55:00,93.21,93.33,93.21,93.28,23074.0,88.8227,88.9371,88.8227,88.8894,23074.0
2021-09-14 12:00:00,93.29,93.3,93.22,93.3,21369.0,88.8989,88.9085,88.8322,88.9085,21369.0
2021-09-14 12:05:00,93.3,93.34,93.28,93.34,12266.0,88.9085,88.9466,88.8894,88.9466,12266.0
2021-09-14 12:10:00,93.33,93.33,93.27,93.33,5964.0,88.9371,88.9371,88.8799,88.9371,5964.0
2021-09-14 12:15:00,93.33,93.33,93.27,93.32,7782.0,88.9371,88.9371,88.8799,88.9275,7782.0
2021-09-14 12:20:00,93.31,93.33,93.29,93.3,4046.0,88.918,88.9371,88.8989,88.9085,4046.0
2021-09-14 12:25:00,93.3,93.37,93.3,93.32,6116.0,88.9085,88.9752,88.9085,88.9275,6116.0
2021-09-14 12:30:00,93.31,93.32,93.23,93.24,8100.0,88.918,88.9275,88.8418,88.8513,8100.0
2021-09-14 12:35:00,93.23,93.25,93.15,93.16,7903.0,88.8418,88.8608,88.7655,88.7751,7903.0
2021-09-14 12:40:00,93.15,93.21,93.14,93.14,11089.0,88.7655,88.8227,88.756,88.756,11089.0
2021-09-14 12:45:00,93.17,93.28,93.14,93.28,14980.0,88.7846,88.8894,88.756,88.8894,14980.0
2021-09-14 12:50:00,93.25,93.33,93.25,93.26,4742.0,88.8608,88.9371,88.8608,88.8703,4742.0
2021-09-14 12:55:00,93.28,93.28,93.15,93.15,16245.0,88.8894,88.8894,88.7655,88.7655,16245.0
2021-09-14 13:00:00,93.15,93.22,93.15,93.19,3404.0,88.7655,88.8322,88.7655,88.8036,3404.0
2021-09-14 13:05:00,93.18,93.19,93.08,93.11,8868.0,88.7941,88.8036,88.6988,88.7274,8868.0
2021-09-14 13:10:00,93.11,93.14,93.08,93.11,10215.0,88.7274,88.756,88.6988,88.7274,10215.0
2021-09-14 13:15:00,93.13,93.26,93.12,93.25,6661.0,88.7465,88.8703,88.7369,88.8608,6661.0
2021-09-14 13:20:00,93.26,93.37,93.26,93.3,3690.0,88.8703,88.9752,88.8703,88.9085,3690.0
2021-09-14 13:25:00,93.3,93.31,93.19,93.21,9191.0,88.9085,88.918,88.8036,88.8227,9191.0
2021-09-14 13:30:00,93.2,93.24,93.15,93.19,15091.0,88.8132,88.8513,88.7655,88.8036,15091.0
2021-09-14 13:35:00,93.18,93.26,93.18,93.22,26721.0,88.7941,88.8703,88.7941,88.8322,26721.0
2021-09-14 13:40:00,93.23,93.23,93.13,93.15,35998.0,88.8418,88.8418,88.7465,88.7655,35998.0
2021-09-14 13:45:00,93.16,93.22,93.16,93.17,107751.0,88.7751,88.8322,88.7751,88.7846,107751.0
2021-09-14 13:50:00,93.18,93.2,93.13,93.19,14096.0,88.7941,88.8132,88.7465,88.8036,14096.0
2021-09-14 13:55:00,93.19,93.19,93.04,93.06,12778.0,88.8036,88.8036,88.6607,88.6798,12778.0
2021-09-14 14:00:00,93.06,93.08,92.98,93.03,55060.0,88.6798,88.6988,88.6035,88.6512,55060.0
2021-09-14 14:05:00,93.03,93.08,93.03,93.07,8859.0,88.6512,88.6988,88.6512,88.6893,8859.0
2021-09-14 14:10:00,93.06,93.08,93.01,93.03,5904.0,88.6798,88.6988,88.6321,88.6512,5904.0
2021-09-14 14:15:00,93.03,93.03,92.95,92.98,9592.0,88.6512,88.6512,88.5749,88.6035,9592.0
2021-09-14 14:20:00,93.0,93.03,92.96,93.02,5866.0,88.6226,88.6512,88.5845,88.6416,5866.0
2021-09-14 14:25:00,93.03,93.03,93.0,93.01,4234.0,88.6512,88.6512,88.6226,88.6321,4234.0
2021-09-14 14:30:00,93.0,93.01,92.96,92.96,5312.0,88.6226,88.6321,88.5845,88.5845,5312.0
2021-09-14 14:35:00,92.96,92.97,92.91,92.96,5275.0,88.5845,88.594,88.5368,88.5845,5275.0
2021-09-14 14:40:00,92.98,93.04,92.97,93.01,9726.0,88.6035,88.6607,88.594,88.6321,9726.0
2021-09-14 14:45:00,93.01,93.07,92.97,93.06,19472.0,88.6321,88.6893,88.594,88.6798,19472.0
2021-09-14 14:50:00,93.08,93.12,93.04,93.07,27936.0,88.6988,88.7369,88.6607,88.6893,27936.0
2021-09-14 14:55:00,93.08,93.1,93.03,93.08,18964.0,88.6988,88.7179,88.6512,88.6988,18964.0
2021-09-14 15:00:00,93.08,93.09,93.0,93.04,10729.0,88.6988,88.7084,88.6226,88.6607,10729.0
2021-09-14 15:05:00,93.04,93.07,93.03,93.04,10194.0,88.6607,88.6893,88.6512,88.6607,10194.0
2021-09-14 15:10:00,93.03,93.09,93.03,93.06,13270.0,88.6512,88.7084,88.6512,88.6798,13270.0
2021-09-14 15:15:00,93.06,93.06,92.97,93.0,8494.0,88.6798,88.6798,88.594,88.6226,8494.0
2021-09-14 15:20:00,93.0,93.11,92.99,93.01,8694.0,88.6226,88.7274,88.6131,88.6321,8694.0
2021-09-14 15:25:00,93.01,93.05,92.95,93.05,18852.0,88.6321,88.6702,88.5749,88.6702,18852.0
2021-09-14 15:30:00,93.06,93.07,93.0,93.05,15326.0,88.6798,88.6893,88.6226,88.6702,15326.0
2021-09-14 15:35:00,93.03,93.07,92.98,93.06,13379.0,88.6512,88.6893,88.6035,88.6798,13379.0
2021-09-14 15:40:00,93.06,93.11,93.04,93.04,75104.0,88.6798,88.7274,88.6607,88.6607,75104.0
2021-09-14 15:45:00,93.05,93.13,92.97,92.99,46377.0,88.6702,88.7465,88.594,88.6131,46377.0
2021-09-14 15:50:00,92.99,93.23,92.93,93.22,50291.0,88.6131,88.8418,88.5559,88.8322,50291.0
2021-09-14 15:55:00,93.21,93.26,93.14,93.22,153735.0,88.8227,88.8703,88.756,88.8322,153735.0
2021-09-15 09:30:00,93.31,93.35,92.87,93.02,36753.0,88.918,88.9561,88.4987,88.6416,36753.0
2021-09-15 09:35:00,93.05,93.23,93.05,93.16,8802.0,88.6702,88.8418,88.6702,88.7751,8802.0
2021-09-15 09:40:00,93.16,93.44,93.11,93.4,8753.0,88.7751,89.0419,88.7274,89.0038,8753.0
2021-09-15 09:45:00,93.41,93.64,93.41,93.61,38299.0,89.0133,89.2325,89.0133,89.2039,38299.0
2021-09-15 09:50:00,93.61,93.64,93.48,93.54,7835.0,89.2039,89.2325,89.08,89.1372,7835.0
2021-09-15 09:55:00,93.62,93.71,93.58,93.65,16255.0,89.2134,89.2992,89.1753,89.242,16255.0
2021-09-15 10:00:00,93.65,93.69,93.57,93.64,18406.0,89.242,89.2801,89.1658,89.2325,18406.0
2021-09-15 10:05:00,93.6,93.6,93.46,93.5,3245.0,89.1943,89.1943,89.0609,89.0991,3245.0
2021-09-15 10:10:00,93.49,93.55,93.47,93.55,4641.0,89.0895,89.1467,89.0705,89.1467,4641.0
2021-09-15 10:15:00,93.54,93.62,93.44,93.58,6730.0,89.1372,89.2134,89.0419,89.1753,6730.0
2021-09-15 10:20:00,93.56,93.57,93.38,93.42,6066.0,89.1562,89.1658,88.9847,89.0228,6066.0
2021-09-15 10:25:00,93.45,93.47,93.31,93.32,5891.0,89.0514,89.0705,88.918,88.9275,5891.0
2021-09-15 10:30:00,93.34,93.45,93.31,93.31,5933.0,88.9466,89.0514,88.918,88.918,5933.0
2021-09-15 10:35:00,93.31,93.4,93.29,93.4,3529.0,88.918,89.0038,88.8989,89.0038,3529.0
2021-09-15 10:40:00,93.37,93.38,93.21,93.26,4036.0,88.9752,88.9847,88.8227,88.8703,4036.0
2021-09-15 10:45:00,93.27,93.32,93.26,93.29,5134.0,88.8799,88.9275,88.8703,88.8989,5134.0
2021-09-15 10:50:00,93.3,93.35,93.26,93.3,5471.0,88.9085,88.9561,88.8703,88.9085,5471.0
2021-09-15 10:55:00,93.29,93.41,93.28,93.41,2605.0,88.8989,89.0133,88.8894,89.0133,2605.0
2021-09-15 11:00:00,93.42,93.44,93.33,93.41,19122.0,89.0228,89.0419,88.9371,89.0133,19122.0
2021-09-15 11:05:00,93.41,93.43,93.3,93.31,4644.0,89.0133,89.0323,88.9085,88.918,4644.0
2021-09-15 11:10:00,93.29,93.32,93.26,93.29,5107.0,88.8989,88.9275,88.8703,88.8989,5107.0
2021-09-15 11:15:00,93.29,93.38,93.25,93.37,6204.0,88.8989,88.9847,88.8608,88.9752,6204.0
2021-09-15 11:20:00,93.38,93.43,93.37,93.42,10023.0,88.9847,89.0323,88.9752,89.0228,10023.0
2021-09-15 11:25:00,93.43,93.49,93.42,93.49,8920.0,89.0323,89.0895,89.0228,89.0895,8920.0
2021-09-15 11:30:00,93.5,93.53,93.45,93.45,10964.0,89.0991,89.1276,89.0514,89.0514,10964.0
2021-09-15 11:35:00,93.44,93.49,93.42,93.46,12009.0,89.0419,89.0895,89.0228,89.0609,12009.0
2021-09-15 11:40:00,93.46,93.5,93.38,93.45,121645.0,89.0609,89.0991,88.9847,89.0514,121645.0
2021-09-15 11:45:00,93.43,93.47,93.29,93.36,101303.0,89.0323,89.0705,88.8989,88.9656,101303.0
2021-09-15 11:50:00,93.35,93.37,93.28,93.34,6860.0,88.9561,88.9752,88.8894,88.9466,6860.0
2021-09-15 11:55:00,93.35,93.37,93.31,93.35,6502.0,88.9561,88.9752,88.918,88.9561,6502.0
2021-09-15 12:00:00,93.35,93.35,93.29,93.3,5427.0,88.9561,88.9561,88.8989,88.9085,5427.0
2021-09-15 12:05:00,93.28,93.31,93.21,93.22,140152.0,88.8894,88.918,88.8227,88.8322,140152.0
2021-09-15 12:10:00,93.22,93.33,93.12,93.18,45716.0,88.8322,88.9371,88.7369,88.7941,45716.0
2021-09-15 12:15:00,93.19,93.22,93.18,93.19,11841.0,88.8036,88.8322,88.7941,88.8036,11841.0
2021-09-15 12:20:00,93.19,93.2,93.13,93.16,13180.0,88.8036,88.8132,88.7465,88.7751,13180.0
2021-09-15 12:25:00,93.17,93.2,93.11,93.11,8809.0,88.7846,88.8132,88.7274,88.7274,8809.0
2021-09-15 12:30:00,93.1,93.11,93.02,93.02,5922.0,88.7179,88.7274,88.6416,88.6416,5922.0
2021-09-15 12:35:00,93.02,93.13,93.02,93.11,8618.0,88.6416,88.7465,88.6416,88.7274,8618.0
2021-09-15 12:40:00,93.13,93.3,93.12,93.27,23385.0,88.7465,88.9085,88.7369,88.8799,23385.0
2021-09-15 12:45:00,93.26,93.28,93.16,93.18,13778.0,88.8703,88.8894,88.7751,88.7941,13778.0
2021-09-15 12:50:00,93.17,93.2,93.13,93.14,9129.0,88.7846,88.8132,88.7465,88.756,9129.0
2021-09-15 12:55:00,93.16,93.18,93.12,93.14,11467.0,88.7751,88.7941,88.7369,88.756,11467.0
2021-09-15 13:00:00,93.12,93.18,93.1,93.17,5246.0,88.7369,88.7941,88.7179,88.7846,5246.0
2021-09-15 13:05:00,93.16,93.2,93.11,93.11,8414.0,88.7751,88.8132,88.7274,88.7274,8414.0
2021-09-15 13:10:00,93.12,93.16,93.11,93.12,5714.0,88.7369,88.7751,88.7274,88.7369,5714.0
2021-09-15 13:15:00,93.14,93.16,93.11,93.12,7284.0,88.756,88.7751,88.7274,88.7369,7284.0
2021-09-15 13:20:00,93.13,93.2,93.12,93.18,12838.0,88.7465,88.8132,88.7369,88.7941,12838.0
2021-09-15 13:25:00,93.16,93.19,93.12,93.14,10856.0,88.7751,88.8036,88.7369,88.756,10856.0
2021-09-15 13:30:00,93.15,93.18,93.11,93.17,6545.0,88.7655,88.7941,88.7274,88.7846,6545.0
2021-09-15 13:35:00,93.16,93.16,93.08,93.08,6951.0,88.7751,88.7751,88.6988,88.6988,6951.0
2021-09-15 13:40:00,93.07,93.1,93.06,93.09,7910.0,88.6893,88.7179,88.6798,88.7084,7910.0
2021-09-15 13:45:00,93.09,93.13,93.04,93.04,7603.0,88.7084,88.7465,88.6607,88.6607,7603.0
2021-09-15 13:50:00,93.03,93.03,92.93,92.94,7484.0,88.6512,88.6512,88.5559,88.5654,7484.0
2021-09-15 13:55:00,92.94,92.95,92.82,92.82,4991.0,88.5654,88.5749,88.4511,88.4511,4991.0
2021-09-15 14:00:00,92.83,92.85,92.78,92.78,12703.0,88.4606,88.4796,88.4129,88.4129,12703.0
2021-09-15 14:05:00,92.79,92.82,92.76,92.79,8427.0,88.4225,88.4511,88.3939,88.4225,8427.0
2021-09-15 14:10:00,92.8,92.8,92.73,92.73,5962.0,88.432,88.432,88.3653,88.3653,5962.0
2021-09-15 14:15:00,92.73,92.75,92.64,92.65,6823.0,88.3653,88.3844,88.2795,88.2891,6823.0
2021-09-15 14:20:00,92.63,92.66,92.62,92.65,8482.0,88.27,88.2986,88.2605,88.2891,8482.0
2021-09-15 14:25:00,92.65,92.72,92.64,92.64,9844.0,88.2891,88.3558,88.2795,88.2795,9844.0
2021-09-15 14:30:00,92.65,92.73,92.65,92.73,11014.0,88.2891,88.3653,88.2891,88.3653,11014.0
2021-09-15 14:35:00,92.73,92.89,92.73,92.84,8511.0,88.3653,88.5178,88.3653,88.4701,8511.0
2021-09-15 14:40:00,92.86,92.87,92.75,92.75,5154.0,88.4892,88.4987,88.3844,88.3844,5154.0
2021-09-15 14:45:00,92.74,92.86,92.74,92.86,6514.0,88.3748,88.4892,88.3748,88.4892,6514.0
2021-09-15 14:50:00,92.86,92.87,92.84,92.86,10313.0,88.4892,88.4987,88.4701,88.4892,10313.0
2021-09-15 14:55:00,92.85,92.88,92.83,92.84,7337.0,88.4796,88.5082,88.4606,88.4701,7337.0
2021-09-15 15:00:00,92.84,92.96,92.84,92.95,8403.0,88.4701,88.5845,88.4701,88.5749,8403.0
2021-09-15 15:05:00,92.95,92.97,92.9,92.97,9608.0,88.5749,88.594,88.5273,88.594,9608.0
2021-09-15 15:10:00,92.97,93.01,92.96,93.0,12584.0,88.594,88.6321,88.5845,88.6226,12584.0
2021-09-15 15:15:00,93.0,93.18,92.99,93.18,39255.0,88.6226,88.7941,88.6131,88.7941,39255.0
2021-09-15 15:20:00,93.18,93.31,93.17,93.31,24224.0,88.7941,88.918,88.7846,88.918,24224.0
2021-09-15 15:25:00,93.31,93.39,93.24,93.26,21157.0,88.918,88.9942,88.8513,88.8703,21157.0
2021-09-15 15:30:00,93.27,93.47,93.24,93.45,21927.0,88.8799,89.0705,88.8513,89.0514,21927.0
2021-09-15 15:35:00,93.45,93.52,93.3,93.3,276309.0,89.0514,89.1181,88.9085,88.9085,276309.0
2021-09-15 15:40:00,93.3,93.37,93.16,93.36,42814.0,88.9085,88.9752,88.7751,88.9656,42814.0
2021-09-15 15:45:00,93.37,93.48,93.36,93.42,29689.0,88.9752,89.08,88.9656,89.0228,29689.0
2021-09-15 15:50:00,93.39,93.41,93.3,93.3,33894.0,88.9942,89.0133,88.9085,88.9085,33894.0
2021-09-15 15:55:00,93.29,93.41,93.21,93.3,149850.0,88.8989,89.0133,88.8227,88.9085,149850.0
2021-09-16 09:30:00,93.37,93.37,92.91,93.17,23894.0,88.9752,88.9752,88.5368,88.7846,23894.0
2021-09-16 09:35:00,93.16,93.17,92.94,93.17,8659.0,88.7751,88.7846,88.5654,88.7846,8659.0
2021-09-16 09:40:00,93.18,93.33,93.18,93.19,4913.0,88.7941,88.9371,88.7941,88.8036,4913.0
2021-09-16 09:45:00,93.18,93.22,93.03,93.07,12101.0,88.7941,88.8322,88.6512,88.6893,12101.0
2021-09-16 09:50:00,93.09,93.21,93.02,93.08,9645.0,88.7084,88.8227,88.6416,88.6988,9645.0
2021-09-16 09:55:00,93.06,93.25,93.06,93.13,7824.0,88.6798,88.8608,88.6798,88.7465,7824.0
2021-09-16 10:00:00,93.12,93.12,92.82,92.87,28645.0,88.7369,88.7369,88.4511,88.4987,28645.0
2021-09-16 10:05:00,92.88,92.98,92.78,92.96,10526.0,88.5082,88.6035,88.4129,88.5845,10526.0
2021-09-16 10:10:00,92.93,93.02,92.8,92.8,7840.0,88.5559,88.6416,88.432,88.432,7840.0
2021-09-16 10:15:00,92.86,92.97,92.83,92.84,5916.0,88.4892,88.594,88.4606,88.4701,5916.0
2021-09-16 10:20:00,92.84,92.89,92.67,92.7,5622.0,88.4701,88.5178,88.3081,88.3367,5622.0
2021-09-16 10:25:00,92.71,92.78,92.64,92.65,3160.0,88.3462,88.4129,88.2795,88.2891,3160.0
2021-09-16 10:30:00,92.65,92.69,92.54,92.67,5425.0,88.2891,88.3272,88.1842,88.3081,5425.0
2021-09-16 10:35:00,92.69,92.75,92.67,92.73,3918.0,88.3272,88.3844,88.3081,88.3653,3918.0
2021-09-16 10:40:00,92.7,92.75,92.67,92.73,7231.0,88.3367,88.3844,88.3081,88.3653,7231.0
2021-09-16 10:45:00,92.68,92.73,92.63,92.68,12816.0,88.3176,88.3653,88.27,88.3176,12816.0
2021-09-16 10:50:00,92.67,92.79,92.64,92.68,8240.0,88.3081,88.4225,88.2795,88.3176,8240.0
2021-09-16 10:55:00,92.66,92.7,92.63,92.69,4852.0,88.2986,88.3367,88.27,88.3272,4852.0
2021-09-16 11:00:00,92.65,92.78,92.64,92.73,14721.0,88.2891,88.4129,88.2795,88.3653,14721.0
2021-09-16 11:05:00,92.73,92.81,92.72,92.81,5412.0,88.3653,88.4415,88.3558,88.4415,5412.0
2021-09-16 11:10:00,92.8,92.96,92.76,92.96,16285.0,88.432,88.5845,88.3939,88.5845,16285.0
2021-09-16 11:15:00,92.95,92.96,92.75,92.8,15619.0,88.5749,88.5845,88.3844,88.432,15619.0
2021-09-16 11:20:00,92.79,92.94,92.78,92.9,11620.0,88.4225,88.5654,88.4129,88.5273,11620.0
2021-09-16 11:25:00,92.92,92.98,92.9,92.94,16681.0,88.5464,88.6035,88.5273,88.5654,16681.0
2021-09-16 11:30:00,92.95,92.98,92.9,92.91,6919.0,88.5749,88.6035,88.5273,88.5368,6919.0
2021-09-16 11:35:00,92.91,92.91,92.85,92.86,5211.0,88.5368,88.5368,88.4796,88.4892,5211.0
2021-09-16 11:40:00,92.86,93.02,92.86,93.01,65712.0,88.4892,88.6416,88.4892,88.6321,65712.0
2021-09-16 11:45:00,92.99,93.01,92.95,92.95,15254.0,88.6131,88.6321,88.5749,88.5749,15254.0
2021-09-16 11:50:00,92.92,92.95,92.86,92.86,12609.0,88.5464,88.5749,88.4892,88.4892,12609.0
2021-09-16 11:55:00,92.81,92.93,92.81,92.93,3813.0,88.4415,88.5559,88.4415,88.5559,3813.0
2021-09-16 12:00:00,92.95,92.95,92.89,92.89,13442.0,88.5749,88.5749,88.5178,88.5178,13442.0
2021-09-16 12:05:00,92.9,92.99,92.9,92.96,7466.0,88.5273,88.6131,88.5273,88.5845,7466.0
2021-09-16 12:10:00,92.96,92.98,92.93,92.95,7237.0,88.5845,88.6035,88.5559,88.5749,7237.0
2021-09-16 12:15:00,92.98,93.02,92.98,93.02,7195.0,88.6035,88.6416,88.6035,88.6416,7195.0
2021-09-16 12:20:00,93.02,93.02,92.96,92.98,11515.0,88.6416,88.6416,88.5845,88.6035,11515.0
2021-09-16 12:25:00,93.0,93.0,92.93,92.98,7064.0,88.6226,88.6226,88.5559,88.6035,7064.0
2021-09-16 12:30:00,92.99,93.03,92.97,93.02,6716.0,88.6131,88.6512,88.594,88.6416,6716.0
2021-09-16 12:35:00,93.02,93.07,93.02,93.06,4332.0,88.6416,88.6893,88.6416,88.6798,4332.0
2021-09-16 12:40:00,93.05,93.08,93.03,93.07,4865.0,88.6702,88.6988,88.6512,88.6893,4865.0
2021-09-16 12:45:00,93.06,93.1,93.05,93.09,4603.0,88.6798,88.7179,88.6702,88.7084,4603.0
2021-09-16 12:50:00,93.09,93.09,93.01,93.05,4782.0,88.7084,88.7084,88.6321,88.6702,4782.0
2021-09-16 12:55:00,93.05,93.05,92.99,93.04,7956.0,88.6702,88.6702,88.6131,88.6607,7956.0
2021-09-16 13:00:00,93.02,93.03,92.93,92.98,2428.0,88.6416,88.6512,88.5559,88.6035,2428.0
2021-09-16 13:05:00,92.97,93.03,92.95,92.96,5565.0,88.594,88.6512,88.5749,88.5845,5565.0
2021-09-16 13:10:00,92.97,93.0,92.96,92.98,2576.0,88.594,88.6226,88.5845,88.6035,2576.0
2021-09-16 13:15:00,92.99,93.05,92.98,93.04,8836.0,88.6131,88.6702,88.6035,88.6607,8836.0
2021-09-16 13:20:00,93.05,93.07,92.92,92.92,8123.0,88.6702,88.6893,88.5464,88.5464,8123.0
2021-09-16 13:25:00,92.93,92.97,92.89,92.97,6594.0,88.5559,88.594,88.5178,88.594,6594.0
2021-09-16 13:30:00,92.96,92.96,92.87,92.92,4566.0,88.5845,88.5845,88.4987,88.5464,4566.0
2021-09-16 13:35:00,92.9,92.96,92.89,92.93,6078.0,88.5273,88.5845,88.5178,88.5559,6078.0
2021-09-16 13:40:00,92.94,92.96,92.92,92.95,4997.0,88.5654,88.5845,88.5464,88.5749,4997.0
2021-09-16 13:45:00,92.95,92.97,92.95,92.95,3769.0,88.5749,88.594,88.5749,88.5749,3769.0
2021-09-16 13:50:00,92.97,93.09,92.97,93.08,20751.0,88.594,88.7084,88.594,88.6988,20751.0
2021-09-16 13:55:00,93.07,93.14,93.07,93.14,8862.0,88.6893,88.756,88.6893,88.756,8862.0
2021-09-16 14:00:00,93.16,93.16,93.1,93.1,4867.0,88.7751,88.7751,88.7179,88.7179,4867.0
2021-09-16 14:05:00,93.1,93.11,93.07,93.09,5836.0,88.7179,88.7274,88.6893,88.7084,5836.0
2021-09-16 14:10:00,93.12,93.16,93.05,93.11,7746.0,88.7369,88.7751,88.6702,88.7274,7746.0
2021-09-16 14:15:00,93.1,93.12,93.05,93.09,5095.0,88.7179,88.7369,88.6702,88.7084,5095.0
2021-09-16 14:20:00,93.08,93.1,93.07,93.08,7733.0,88.6988,88.7179,88.6893,88.6988,7733.0
2021-09-16 14:25:00,93.09,93.09,92.98,93.0,11843.0,88.7084,88.7084,88.6035,88.6226,11843.0
2021-09-16 14:30:00,93.01,93.02,92.97,92.99,9007.0,88.6321,88.6416,88.594,88.6131,9007.0
2021-09-16 14:35:00,93.0,93.02,92.96,92.97,9227.0,88.6226,88.6416,88.5845,88.594,9227.0
2021-09-16 14:40:00,92.97,92.98,92.94,92.94,7477.0,88.594,88.6035,88.5654,88.5654,7477.0
2021-09-16 14:45:00,92.95,92.96,92.91,92.93,5128.0,88.5749,88.5845,88.5368,88.5559,5128.0
2021-09-16 14:50:00,92.93,92.93,92.86,92.92,10405.0,88.5559,88.5559,88.4892,88.5464,10405.0
2021-09-16 14:55:00,92.92,92.92,92.87,92.9,22480.0,88.5464,88.5464,88.4987,88.5273,22480.0
2021-09-16 15:00:00,92.9,93.08,92.88,93.06,12007.0,88.5273,88.6988,88.5082,88.6798,12007.0
2021-09-16 15:05:00,93.07,93.14,93.06,93.09,17273.0,88.6893,88.756,88.6798,88.7084,17273.0
2021-09-16 15:10:00,93.1,93.14,93.07,93.09,8047.0,88.7179,88.756,88.6893,88.7084,8047.0
2021-09-16 15:15:00,93.09,93.11,93.06,93.11,6948.0,88.7084,88.7274,88.6798,88.7274,6948.0
2021-09-16 15:20:00,93.14,93.17,93.11,93.12,12526.0,88.756,88.7846,88.7274,88.7369,12526.0
2021-09-16 15:25:00,93.12,93.14,93.04,93.05,9327.0,88.7369,88.756,88.6607,88.6702,9327.0
2021-09-16 15:30:00,93.05,93.13,93.04,93.09,17673.0,88.6702,88.7465,88.6607,88.7084,17673.0
2021-09-16 15:35:00,93.09,93.11,93.04,93.11,16998.0,88.7084,88.7274,88.6607,88.7274,16998.0
2021-09-16 15:40:00,93.11,93.12,93.05,93.05,28521.0,88.7274,88.7369,88.6702,88.6702,28521.0
2021-09-16 15:45:00,93.06,93.07,92.91,92.92,25392.0,88.6798,88.6893,88.5368,88.5464,25392.0
2021-09-16 15:50:00,92.94,93.01,92.9,92.91,26607.0,88.5654,88.6321,88.5273,88.5368,26607.0
2021-09-16 15:55:00,92.9,93.02,92.85,92.98,50067.0,88.5273,88.6416,88.4796,88.6035,50067.0
2021-09-17 09:30:00,92.67,92.75,92.33,92.54,494175.0,88.3081,88.3844,87.9841,88.1842,494175.0
2021-09-17 09:35:00,92.54,92.92,92.54,92.88,21370.0,88.1842,88.5464,88.1842,88.5082,21370.0
2021-09-17 09:40:00,92.87,92.96,92.63,92.7,35012.0,88.4987,88.5845,88.27,88.3367,35012.0
2021-09-17 09:45:00,92.71,92.95,92.71,92.81,13936.0,88.3462,88.5749,88.3462,88.4415,13936.0
2021-09-17 09:50:00,92.81,92.86,92.41,92.44,35981.0,88.4415,88.4892,88.0604,88.0889,35981.0
2021-09-17 09:55:00,92.43,92.53,92.34,92.47,15427.0,88.0794,88.1747,87.9937,88.1175,15427.0
2021-09-17 10:00:00,92.47,92.53,92.38,92.42,11829.0,88.1175,88.1747,88.0318,88.0699,11829.0
2021-09-17 10:05:00,92.44,92.47,92.28,92.33,18307.0,88.0889,88.1175,87.9365,87.9841,18307.0
2021-09-17 10:10:00,92.35,92.38,92.27,92.28,7678.0,88.0032,88.0318,87.9269,87.9365,7678.0
2021-09-17 10:15:00,92.27,92.42,92.17,92.42,9174.0,87.9269,88.0699,87.8317,88.0699,9174.0
2021-09-17 10:20:00,92.41,92.45,92.34,92.4,9146.0,88.0604,88.0985,87.9937,88.0508,9146.0
2021-09-17 10:25:00,92.39,92.46,92.35,92.4,8627.0,88.0413,88.108,88.0032,88.0508,8627.0
2021-09-17 10:30:00,92.39,92.42,92.32,92.39,9980.0,88.0413,88.0699,87.9746,88.0413,9980.0
2021-09-17 10:35:00,92.4,92.4,92.25,92.3,9003.0,88.0508,88.0508,87.9079,87.9555,9003.0
2021-09-17 10:40:00,92.28,92.4,92.21,92.37,25676.0,87.9365,88.0508,87.8698,88.0222,25676.0
2021-09-17 10:45:00,92.37,92.44,92.35,92.38,11256.0,88.0222,88.0889,88.0032,88.0318,11256.0
2021-09-17 10:50:00,92.36,92.49,92.26,92.49,44668.0,88.0127,88.1366,87.9174,88.1366,44668.0
2021-09-17 10:55:00,92.5,92.58,92.47,92.5,8503.0,88.1461,88.2224,88.1175,88.1461,8503.0
2021-09-17 11:00:00,92.48,92.59,92.46,92.58,8034.0,88.1271,88.2319,88.108,88.2224,8034.0
2021-09-17 11:05:00,92.57,92.58,92.52,92.54,8074.0,88.2128,88.2224,88.1652,88.1842,8074.0
2021-09-17 11:10:00,92.52,92.57,92.38,92.57,14448.0,88.1652,88.2128,88.0318,88.2128,14448.0
2021-09-17 11:15:00,92.57,92.64,92.43,92.43,9624.0,88.2128,88.2795,88.0794,88.0794,9624.0
2021-09-17 11:20:00,92.44,92.47,92.38,92.45,21935.0,88.0889,88.1175,88.0318,88.0985,21935.0
2021-09-17 11:25:00,92.45,92.57,92.4,92.51,29468.0,88.0985,88.2128,88.0508,88.1557,29468.0
2021-09-17 11:30:00,92.52,92.7,92.42,92.7,16841.0,88.1652,88.3367,88.0699,88.3367,16841.0
2021-09-17 11:35:00,92.68,92.74,92.63,92.66,8226.0,88.3176,88.3748,88.27,88.2986,8226.0
2021-09-17 11:40:00,92.66,92.86,92.64,92.86,36738.0,88.2986,88.4892,88.2795,88.4892,36738.0
2021-09-17 11:45:00,92.85,92.9,92.85,92.9,8709.0,88.4796,88.5273,88.4796,88.5273,8709.0
2021-09-17 11:50:00,92.9,92.96,92.83,92.9,36452.0,88.5273,88.5845,88.4606,88.5273,36452.0
2021-09-17 11:55:00,92.91,92.95,92.84,92.9,17509.0,88.5368,88.5749,88.4701,88.5273,17509.0
2021-09-17 12:00:00,92.89,92.95,92.85,92.88,9079.0,88.5178,88.5749,88.4796,88.5082,9079.0
2021-09-17 12:05:00,92.9,92.93,92.83,92.92,5654.0,88.5273,88.5559,88.4606,88.5464,5654.0
2021-09-17 12:10:00,92.92,92.95,92.84,92.87,4895.0,88.5464,88.5749,88.4701,88.4987,4895.0
2021-09-17 12:15:00,92.89,92.89,92.8,92.8,6765.0,88.5178,88.5178,88.432,88.432,6765.0
2021-09-17 12:20:00,92.8,92.91,92.8,92.91,4339.0,88.432,88.5368,88.432,88.5368,4339.0
2021-09-17 12:25:00,92.91,92.91,92.75,92.76,5604.0,88.5368,88.5368,88.3844,88.3939,5604.0
2021-09-17 12:30:00,92.76,92.78,92.67,92.67,47973.0,88.3939,88.4129,88.3081,88.3081,47973.0
2021-09-17 12:35:00,92.67,92.77,92.61,92.61,82735.0,88.3081,88.4034,88.2509,88.2509,82735.0
2021-09-17 12:40:00,92.61,92.64,92.56,92.58,12411.0,88.2509,88.2795,88.2033,88.2224,12411.0
2021-09-17 12:45:00,92.59,92.64,92.56,92.64,166012.0,88.2319,88.2795,88.2033,88.2795,166012.0
2021-09-17 12:50:00,92.63,92.78,92.55,92.57,77888.0,88.27,88.4129,88.1938,88.2128,77888.0
2021-09-17 12:55:00,92.57,92.6,92.45,92.46,13080.0,88.2128,88.2414,88.0985,88.108,13080.0
2021-09-17 13:00:00,92.5,92.5,92.42,92.5,24896.0,88.1461,88.1461,88.0699,88.1461,24896.0
2021-09-17 13:05:00,92.47,92.69,92.47,92.69,9407.0,88.1175,88.3272,88.1175,88.3272,9407.0
2021-09-17 13:10:00,92.67,92.67,92.49,92.53,7689.0,88.3081,88.3081,88.1366,88.1747,7689.0
2021-09-17 13:15:00,92.53,92.63,92.52,92.63,6140.0,88.1747,88.27,88.1652,88.27,6140.0
2021-09-17 13:20:00,92.62,92.69,92.6,92.66,8008.0,88.2605,88.3272,88.2414,88.2986,8008.0
2021-09-17 13:25:00,92.65,92.73,92.64,92.73,8664.0,88.2891,88.3653,88.2795,88.3653,8664.0
2021-09-17 13:30:00,92.72,92.73,92.64,92.68,10483.0,88.3558,88.3653,88.2795,88.3176,10483.0
2021-09-17 13:35:00,92.68,92.77,92.68,92.76,19136.0,88.3176,88.4034,88.3176,88.3939,19136.0
2021-09-17 13:40:00,92.76,92.76,92.63,92.75,15151.0,88.3939,88.3939,88.27,88.3844,15151.0
2021-09-17 13:45:00,92.74,92.74,92.64,92.66,6528.0,88.3748,88.3748,88.2795,88.2986,6528.0
2021-09-17 13:50:00,92.65,92.73,92.65,92.72,8576.0,88.2891,88.3653,88.2891,88.3558,8576.0
2021-09-17 13:55:00,92.71,92.72,92.69,92.71,8003.0,88.3462,88.3558,88.3272,88.3462,8003.0
2021-09-17 14:00:00,92.71,92.74,92.66,92.66,5526.0,88.3462,88.3748,88.2986,88.2986,5526.0
2021-09-17 14:05:00,92.67,92.71,92.62,92.7,5072.0,88.3081,88.3462,88.2605,88.3367,5072.0
2021-09-17 14:10:00,92.7,92.74,92.66,92.67,11390.0,88.3367,88.3748,88.2986,88.3081,11390.0
2021-09-17 14:15:00,92.67,92.74,92.67,92.7,15270.0,88.3081,88.3748,88.3081,88.3367,15270.0
2021-09-17 14:20:00,92.7,92.74,92.7,92.74,8428.0,88.3367,88.3748,88.3367,88.3748,8428.0
2021-09-17 14:25:00,92.73,92.73,92.53,92.54,16800.0,88.3653,88.3653,88.1747,88.1842,16800.0
2021-09-17 14:30:00,92.53,92.57,92.51,92.52,15474.0,88.1747,88.2128,88.1557,88.1652,15474.0
2021-09-17 14:35:00,92.53,92.62,92.51,92.62,20026.0,88.1747,88.2605,88.1557,88.2605,20026.0
2021-09-17 14:40:00,92.6,92.65,92.56,92.62,20566.0,88.2414,88.2891,88.2033,88.2605,20566.0
2021-09-17 14:45:00,92.63,92.66,92.58,92.66,20721.0,88.27,88.2986,88.2224,88.2986,20721.0
2021-09-17 14:50:00,92.66,92.75,92.65,92.68,45631.0,88.2986,88.3844,88.2891,88.3176,45631.0
2021-09-17 14:55:00,92.67,92.7,92.58,92.63,6419.0,88.3081,88.3367,88.2224,88.27,6419.0
2021-09-17 15:00:00,92.63,92.64,92.56,92.63,8957.0,88.27,88.2795,88.2033,88.27,8957.0
2021-09-17 15:05:00,92.64,92.64,92.52,92.54,14467.0,88.2795,88.2795,88.1652,88.1842,14467.0
2021-09-17 15:10:00,92.54,92.59,92.48,92.53,12443.0,88.1842,88.2319,88.1271,88.1747,12443.0
2021-09-17 15:15:00,92.54,92.55,92.47,92.48,9908.0,88.1842,88.1938,88.1175,88.1271,9908.0
2021-09-17 15:20:00,92.48,92.55,92.48,92.55,10629.0,88.1271,88.1938,88.1271,88.1938,10629.0
2021-09-17 15:25:00,92.52,92.54,92.45,92.54,12903.0,88.1652,88.1842,88.0985,88.1842,12903.0
2021-09-17 15:30:00,92.53,92.57,92.45,92.52,32235.0,88.1747,88.2128,88.0985,88.1652,32235.0
2021-09-17 15:35:00,92.51,92.61,92.51,92.56,28352.0,88.1557,88.2509,88.1557,88.2033,28352.0
2021-09-17 15:40:00,92.57,92.75,92.57,92.72,40633.0,88.2128,88.3844,88.2128,88.3558,40633.0
2021-09-17 15:45:00,92.72,92.72,92.51,92.58,49629.0,88.3558,88.3558,88.1557,88.2224,49629.0
2021-09-17 15:50:00,92.58,92.73,92.57,92.64,75383.0,88.2224,88.3653,88.2128,88.2795,75383.0
2021-09-17 15:55:00,92.65,92.76,92.56,92.61,140355.0,88.2891,88.3939,88.2033,88.2509,140355.0
2021-09-20 09:30:00,91.94,92.35,91.73,92.22,43987.0,87.6125,88.0032,87.4124,87.8793,43987.0
2021-09-20 09:35:00,92.29,92.47,92.27,92.41,8338.0,87.946,88.1175,87.9269,88.0604,8338.0
2021-09-20 09:40:00,92.3,92.44,92.11,92.11,10193.0,87.9555,88.0889,87.7745,87.7745,10193.0
2021-09-20 09:45:00,92.08,92.17,92.01,92.11,10676.0,87.7459,87.8317,87.6792,87.7745,10676.0
2021-09-20 09:50:00,92.13,92.14,91.91,92.14,16292.0,87.7935,87.8031,87.5839,87.8031,16292.0
2021-09-20 09:55:00,92.18,92.34,92.13,92.13,17065.0,87.8412,87.9937,87.7935,87.7935,17065.0
2021-09-20 10:00:00,92.06,92.12,91.91,92.0,10800.0,87.7268,87.784,87.5839,87.6697,10800.0
2021-09-20 10:05:00,91.99,92.09,91.87,91.87,15344.0,87.6601,87.7554,87.5458,87.5458,15344.0
2021-09-20 10:10:00,91.88,91.93,91.78,91.84,7715.0,87.5553,87.603,87.46,87.5172,7715.0
2021-09-20 10:15:00,91.82,91.82,91.65,91.72,11163.0,87.4981,87.4981,87.3361,87.4028,11163.0
2021-09-20 10:20:00,91.69,91.75,91.66,91.7,14977.0,87.3742,87.4314,87.3457,87.3838,14977.0
2021-09-20 10:25:00,91.7,91.81,91.62,91.81,21035.0,87.3838,87.4886,87.3075,87.4886,21035.0
2021-09-20 10:30:00,91.8,91.83,91.52,91.57,10395.0,87.4791,87.5077,87.2122,87.2599,10395.0
2021-09-20 10:35:00,91.59,91.79,91.59,91.79,8462.0,87.279,87.4695,87.279,87.4695,8462.0
2021-09-20 10:40:00,91.76,91.76,91.62,91.63,5279.0,87.441,87.441,87.3075,87.3171,5279.0
2021-09-20 10:45:00,91.59,91.69,91.55,91.62,7812.0,87.279,87.3742,87.2408,87.3075,7812.0
2021-09-20 10:50:00,91.6,91.66,91.57,91.66,31965.0,87.2885,87.3457,87.2599,87.3457,31965.0
2021-09-20 10:55:00,91.64,91.7,91.55,91.65,12632.0,87.3266,87.3838,87.2408,87.3361,12632.0
2021-09-20 11:00:00,91.64,91.79,91.58,91.79,10698.0,87.3266,87.4695,87.2694,87.4695,10698.0
2021-09-20 11:05:00,91.79,91.82,91.68,91.7,7999.0,87.4695,87.4981,87.3647,87.3838,7999.0
2021-09-20 11:10:00,91.68,91.75,91.63,91.74,7601.0,87.3647,87.4314,87.3171,87.4219,7601.0
2021-09-20 11:15:00,91.71,91.81,91.63,91.81,9741.0,87.3933,87.4886,87.3171,87.4886,9741.0
2021-09-20 11:20:00,91.87,91.92,91.83,91.88,10876.0,87.5458,87.5934,87.5077,87.5553,10876.0
2021-09-20 11:25:00,91.87,92.01,91.87,92.01,12131.0,87.5458,87.6792,87.5458,87.6792,12131.0
2021-09-20 11:30:00,91.98,92.01,91.89,91.97,18713.0,87.6506,87.6792,87.5648,87.6411,18713.0
2021-09-20 11:35:00,92.01,92.02,91.93,91.97,12870.0,87.6792,87.6887,87.603,87.6411,12870.0
2021-09-20 11:40:00,91.95,91.95,91.81,91.83,9438.0,87.622,87.622,87.4886,87.5077,9438.0
2021-09-20 11:45:00,91.82,91.84,91.73,91.82,14566.0,87.4981,87.5172,87.4124,87.4981,14566.0
2021-09-20 11:50:00,91.82,91.82,91.61,91.65,16964.0,87.4981,87.4981,87.298,87.3361,16964.0
2021-09-20 11:55:00,91.66,91.66,91.55,91.57,8547.0,87.3457,87.3457,87.2408,87.2599,8547.0
2021-09-20 12:00:00,91.57,91.57,91.48,91.51,12369.0,87.2599,87.2599,87.1741,87.2027,12369.0
2021-09-20 12:05:00,91.53,91.56,91.44,91.44,19189.0,87.2218,87.2504,87.136,87.136,19189.0
2021-09-20 12:10:00,91.43,91.43,91.35,91.41,6301.0,87.1265,87.1265,87.0503,87.1074,6301.0
2021-09-20 12:15:00,91.41,91.5,91.39,91.39,9561.0,87.1074,87.1932,87.0884,87.0884,9561.0
2021-09-20 12:20:00,91.39,91.49,91.34,91.45,11185.0,87.0884,87.1837,87.0407,87.1455,11185.0
2021-09-20 12:25:00,91.47,91.62,91.45,91.61,11855.0,87.1646,87.3075,87.1455,87.298,11855.0
2021-09-20 12:30:00,91.61,91.68,91.53,91.63,24412.0,87.298,87.3647,87.2218,87.3171,24412.0
2021-09-20 12:35:00,91.63,91.76,91.62,91.73,16403.0,87.3171,87.441,87.3075,87.4124,16403.0
2021-09-20 12:40:00,91.76,91.8,91.63,91.63,5790.0,87.441,87.4791,87.3171,87.3171,5790.0
2021-09-20 12:45:00,91.65,91.65,91.55,91.57,9871.0,87.3361,87.3361,87.2408,87.2599,9871.0
2021-09-20 12:50:00,91.57,91.58,91.35,91.35,7445.0,87.2599,87.2694,87.0503,87.0503,7445.0
2021-09-20 12:55:00,91.33,91.39,91.28,91.29,8964.0,87.0312,87.0884,86.9835,86.9931,8964.0
2021-09-20 13:00:00,91.27,91.33,91.19,91.22,8423.0,86.974,87.0312,86.8978,86.9264,8423.0
2021-09-20 13:05:00,91.22,91.32,91.21,91.29,14840.0,86.9264,87.0217,86.9168,86.9931,14840.0
2021-09-20 13:10:00,91.3,91.33,91.26,91.32,9783.0,87.0026,87.0312,86.9645,87.0217,9783.0
2021-09-20 13:15:00,91.32,91.37,91.29,91.33,19091.0,87.0217,87.0693,86.9931,87.0312,19091.0
2021-09-20 13:20:00,91.34,91.39,91.33,91.39,5843.0,87.0407,87.0884,87.0312,87.0884,5843.0
2021-09-20 13:25:00,91.41,91.49,91.38,91.4,31315.0,87.1074,87.1837,87.0788,87.0979,31315.0
2021-09-20 13:30:00,91.4,91.4,91.32,91.38,17401.0,87.0979,87.0979,87.0217,87.0788,17401.0
2021-09-20 13:35:00,91.38,91.47,91.38,91.47,7942.0,87.0788,87.1646,87.0788,87.1646,7942.0
2021-09-20 13:40:00,91.46,91.46,91.29,91.31,8482.0,87.1551,87.1551,86.9931,87.0121,8482.0
2021-09-20 13:45:00,91.3,91.43,91.3,91.42,7967.0,87.0026,87.1265,87.0026,87.117,7967.0
2021-09-20 13:50:00,91.42,91.45,91.33,91.35,11016.0,87.117,87.1455,87.0312,87.0503,11016.0
2021-09-20 13:55:00,91.35,91.4,91.32,91.34,5836.0,87.0503,87.0979,87.0217,87.0407,5836.0
2021-09-20 14:00:00,91.32,91.4,91.31,91.35,7811.0,87.0217,87.0979,87.0121,87.0503,7811.0
2021-09-20 14:05:00,91.34,91.35,91.25,91.25,9708.0,87.0407,87.0503,86.955,86.955,9708.0
2021-09-20 14:10:00,91.23,91.26,91.2,91.21,7514.0,86.9359,86.9645,86.9073,86.9168,7514.0
2021-09-20 14:15:00,91.23,91.29,91.2,91.25,5499.0,86.9359,86.9931,86.9073,86.955,5499.0
2021-09-20 14:20:00,91.24,91.32,91.2,91.21,7366.0,86.9454,87.0217,86.9073,86.9168,7366.0
2021-09-20 14:25:00,91.2,91.34,91.2,91.33,12147.0,86.9073,87.0407,86.9073,87.0312,12147.0
2021-09-20 14:30:00,91.34,91.36,91.22,91.23,20267.0,87.0407,87.0598,86.9264,86.9359,20267.0
2021-09-20 14:35:00,91.23,91.25,91.14,91.25,12732.0,86.9359,86.955,86.8501,86.955,12732.0
2021-09-20 14:40:00,91.25,91.42,91.25,91.33,20207.0,86.955,87.117,86.955,87.0312,20207.0
2021-09-20 14:45:00,91.33,91.42,91.33,91.39,9394.0,87.0312,87.117,87.0312,87.0884,9394.0
2021-09-20 14:50:00,91.39,91.45,91.35,91.35,21071.0,87.0884,87.1455,87.0503,87.0503,21071.0
2021-09-20 14:55:00,91.35,91.49,91.33,91.41,12859.0,87.0503,87.1837,87.0312,87.1074,12859.0
2021-09-20 15:00:00,91.4,91.49,91.39,91.45,9282.0,87.0979,87.1837,87.0884,87.1455,9282.0
2021-09-20 15:05:00,91.45,91.45,91.34,91.41,12912.0,87.1455,87.1455,87.0407,87.1074,12912.0
2021-09-20 15:10:00,91.41,91.5,91.36,91.36,15062.0,87.1074,87.1932,87.0598,87.0598,15062.0
2021-09-20 15:15:00,91.38,91.41,91.33,91.35,22678.0,87.0788,87.1074,87.0312,87.0503,22678.0
2021-09-20 15:20:00,91.35,91.45,91.31,91.39,16019.0,87.0503,87.1455,87.0121,87.0884,16019.0
2021-09-20 15:25:00,91.39,91.52,91.35,91.49,12168.0,87.0884,87.2122,87.0503,87.1837,12168.0
2021-09-20 15:30:00,91.49,91.58,91.47,91.56,20051.0,87.1837,87.2694,87.1646,87.2504,20051.0
2021-09-20 15:35:00,91.56,91.64,91.49,91.51,16704.0,87.2504,87.3266,87.1837,87.2027,16704.0
2021-09-20 15:40:00,91.5,91.63,91.5,91.62,26920.0,87.1932,87.3171,87.1932,87.3075,26920.0
2021-09-20 15:45:00,91.62,91.81,91.61,91.8,31117.0,87.3075,87.4886,87.298,87.4791,31117.0
2021-09-20 15:50:00,91.8,92.03,91.78,92.03,64408.0,87.4791,87.6982,87.46,87.6982,64408.0
2021-09-20 15:55:00,92.02,92.28,92.01,92.2,233665.0,87.6887,87.9365,87.6792,87.8602,233665.0
2021-09-21 09:30:00,92.39,92.82,92.23,92.77,48619.0,88.0413,88.4511,87.8888,88.4034,48619.0
2021-09-21 09:35:00,92.68,93.05,92.68,92.97,7625.0,88.3176,88.6702,88.3176,88.594,7625.0
2021-09-21 09:40:00,92.9,93.05,92.85,93.05,3051.0,88.5273,88.6702,88.4796,88.6702,3051.0
2021-09-21 09:45:00,93.05,93.16,92.97,93.06,7820.0,88.6702,88.7751,88.594,88.6798,7820.0
2021-09-21 09:50:00,93.0,93.26,92.99,93.09,8428.0,88.6226,88.8703,88.6131,88.7084,8428.0
2021-09-21 09:55:00,93.12,93.24,92.95,93.04,7112.0,88.7369,88.8513,88.5749,88.6607,7112.0
2021-09-21 10:00:00,93.08,93.14,92.98,93.14,7879.0,88.6988,88.756,88.6035,88.756,7879.0
2021-09-21 10:05:00,93.15,93.18,92.84,92.84,10680.0,88.7655,88.7941,88.4701,88.4701,10680.0
2021-09-21 10:10:00,92.85,92.89,92.63,92.7,13741.0,88.4796,88.5178,88.27,88.3367,13741.0
2021-09-21 10:15:00,92.71,92.8,92.67,92.74,4230.0,88.3462,88.432,88.3081,88.3748,4230.0
2021-09-21 10:20:00,92.72,92.72,92.46,92.52,8417.0,88.3558,88.3558,88.108,88.1652,8417.0
2021-09-21 10:25:00,92.51,92.61,92.45,92.59,17895.0,88.1557,88.2509,88.0985,88.2319,17895.0
2021-09-21 10:30:00,92.59,92.62,92.48,92.59,22477.0,88.2319,88.2605,88.1271,88.2319,22477.0
2021-09-21 10:35:00,92.61,92.61,92.49,92.59,11069.0,88.2509,88.2509,88.1366,88.2319,11069.0
2021-09-21 10:40:00,92.56,92.57,92.51,92.53,7920.0,88.2033,88.2128,88.1557,88.1747,7920.0
2021-09-21 10:45:00,92.51,92.56,92.49,92.54,48743.0,88.1557,88.2033,88.1366,88.1842,48743.0
2021-09-21 10:50:00,92.54,92.54,92.39,92.45,21749.0,88.1842,88.1842,88.0413,88.0985,21749.0
2021-09-21 10:55:00,92.46,92.51,92.36,92.51,15930.0,88.108,88.1557,88.0127,88.1557,15930.0
2021-09-21 11:00:00,92.5,92.5,92.26,92.27,41789.0,88.1461,88.1461,87.9174,87.9269,41789.0
2021-09-21 11:05:00,92.27,92.43,92.24,92.43,13547.0,87.9269,88.0794,87.8984,88.0794,13547.0
2021-09-21 11:10:00,92.43,92.48,92.37,92.46,9769.0,88.0794,88.1271,88.0222,88.108,9769.0
2021-09-21 11:15:00,92.45,92.46,92.33,92.35,20052.0,88.0985,88.108,87.9841,88.0032,20052.0
2021-09-21 11:20:00,92.36,92.4,92.33,92.34,45414.0,88.0127,88.0508,87.9841,87.9937,45414.0
2021-09-21 11:25:00,92.34,92.37,92.14,92.19,23897.0,87.9937,88.0222,87.8031,87.8507,23897.0
2021-09-21 11:30:00,92.24,92.43,92.2,92.43,9850.0,87.8984,88.0794,87.8602,88.0794,9850.0
2021-09-21 11:35:00,92.45,92.48,92.4,92.41,8414.0,88.0985,88.1271,88.0508,88.0604,8414.0
2021-09-21 11:40:00,92.41,92.62,92.41,92.58,10719.0,88.0604,88.2605,88.0604,88.2224,10719.0
2021-09-21 11:45:00,92.58,92.68,92.57,92.67,21714.0,88.2224,88.3176,88.2128,88.3081,21714.0
2021-09-21 11:50:00,92.68,92.71,92.65,92.67,15226.0,88.3176,88.3462,88.2891,88.3081,15226.0
2021-09-21 11:55:00,92.67,92.72,92.67,92.69,13990.0,88.3081,88.3558,88.3081,88.3272,13990.0
2021-09-21 12:00:00,92.7,92.77,92.69,92.74,9020.0,88.3367,88.4034,88.3272,88.3748,9020.0
2021-09-21 12:05:00,92.73,92.82,92.73,92.8,14254.0,88.3653,88.4511,88.3653,88.432,14254.0
2021-09-21 12:10:00,92.81,92.9,92.79,92.86,9573.0,88.4415,88.5273,88.4225,88.4892,9573.0
2021-09-21 12:15:00,92.84,92.87,92.8,92.8,10216.0,88.4701,88.4987,88.432,88.432,10216.0
2021-09-21 12:20:00,92.8,92.82,92.7,92.71,10734.0,88.432,88.4511,88.3367,88.3462,10734.0
2021-09-21 12:25:00,92.72,92.73,92.65,92.66,7745.0,88.3558,88.3653,88.2891,88.2986,7745.0
2021-09-21 12:30:00,92.64,92.66,92.58,92.63,9994.0,88.2795,88.2986,88.2224,88.27,9994.0
2021-09-21 12:35:00,92.59,92.59,92.44,92.5,6747.0,88.2319,88.2319,88.0889,88.1461,6747.0
2021-09-21 12:40:00,92.49,92.49,92.4,92.42,5979.0,88.1366,88.1366,88.0508,88.0699,5979.0
2021-09-21 12:45:00,92.41,92.48,92.41,92.43,7845.0,88.0604,88.1271,88.0604,88.0794,7845.0
2021-09-21 12:50:00,92.44,92.49,92.37,92.48,20302.0,88.0889,88.1366,88.0222,88.1271,20302.0
2021-09-21 12:55:00,92.48,92.59,92.48,92.57,8991.0,88.1271,88.2319,88.1271,88.2128,8991.0
2021-09-21 13:00:00,92.57,92.59,92.41,92.46,6732.0,88.2128,88.2319,88.0604,88.108,6732.0
2021-09-21 13:05:00,92.46,92.46,92.35,92.36,8662.0,88.108,88.108,88.0032,88.0127,8662.0
2021-09-21 13:10:00,92.37,92.41,92.35,92.37,8185.0,88.0222,88.0604,88.0032,88.0222,8185.0
2021-09-21 13:15:00,92.35,92.42,92.32,92.41,13294.0,88.0032,88.0699,87.9746,88.0604,13294.0
2021-09-21 13:20:00,92.42,92.44,92.31,92.36,17033.0,88.0699,88.0889,87.9651,88.0127,17033.0
2021-09-21 13:25:00,92.37,92.37,92.18,92.18,18233.0,88.0222,88.0222,87.8412,87.8412,18233.0
2021-09-21 13:30:00,92.2,92.25,92.16,92.24,39560.0,87.8602,87.9079,87.8221,87.8984,39560.0
2021-09-21 13:35:00,92.24,92.34,92.22,92.27,25859.0,87.8984,87.9937,87.8793,87.9269,25859.0
2021-09-21 13:40:00,92.25,92.26,92.18,92.18,5994.0,87.9079,87.9174,87.8412,87.8412,5994.0
2021-09-21 13:45:00,92.18,92.19,92.11,92.18,8582.0,87.8412,87.8507,87.7745,87.8412,8582.0
2021-09-21 13:50:00,92.17,92.21,92.03,92.04,6960.0,87.8317,87.8698,87.6982,87.7078,6960.0
2021-09-21 13:55:00,92.06,92.11,92.05,92.1,7696.0,87.7268,87.7745,87.7173,87.7649,7696.0
2021-09-21 14:00:00,92.12,92.21,92.11,92.2,6424.0,87.784,87.8698,87.7745,87.8602,6424.0
2021-09-21 14:05:00,92.21,92.24,92.17,92.19,5915.0,87.8698,87.8984,87.8317,87.8507,5915.0
2021-09-21 14:10:00,92.18,92.22,92.15,92.2,3738.0,87.8412,87.8793,87.8126,87.8602,3738.0
2021-09-21 14:15:00,92.18,92.2,92.15,92.15,4667.0,87.8412,87.8602,87.8126,87.8126,4667.0
2021-09-21 14:20:00,92.09,92.17,92.09,92.13,7717.0,87.7554,87.8317,87.7554,87.7935,7717.0
2021-09-21 14:25:00,92.15,92.21,92.09,92.19,14244.0,87.8126,87.8698,87.7554,87.8507,14244.0
2021-09-21 14:30:00,92.17,92.23,92.15,92.22,11371.0,87.8317,87.8888,87.8126,87.8793,11371.0
2021-09-21 14:35:00,92.22,92.24,92.17,92.19,13775.0,87.8793,87.8984,87.8317,87.8507,13775.0
2021-09-21 14:40:00,92.21,92.29,92.21,92.26,5035.0,87.8698,87.946,87.8698,87.9174,5035.0
2021-09-21 14:45:00,92.25,92.27,92.18,92.2,16387.0,87.9079,87.9269,87.8412,87.8602,16387.0
2021-09-21 14:50:00,92.2,92.41,92.17,92.34,13668.0,87.8602,88.0604,87.8317,87.9937,13668.0
2021-09-21 14:55:00,92.34,92.34,92.18,92.24,7442.0,87.9937,87.9937,87.8412,87.8984,7442.0
2021-09-21 15:00:00,92.24,92.37,92.24,92.29,11822.0,87.8984,88.0222,87.8984,87.946,11822.0
2021-09-21 15:05:00,92.28,92.38,92.28,92.37,27314.0,87.9365,88.0318,87.9365,88.0222,27314.0
2021-09-21 15:10:00,92.38,92.41,92.31,92.41,46611.0,88.0318,88.0604,87.9651,88.0604,46611.0
2021-09-21 15:15:00,92.41,92.47,92.39,92.42,15176.0,88.0604,88.1175,88.0413,88.0699,15176.0
2021-09-21 15:20:00,92.43,92.52,92.4,92.42,9083.0,88.0794,88.1652,88.0508,88.0699,9083.0
2021-09-21 15:25:00,92.44,92.53,92.43,92.53,10244.0,88.0889,88.1747,88.0794,88.1747,10244.0
2021-09-21 15:30:00,92.52,92.59,92.51,92.52,16146.0,88.1652,88.2319,88.1557,88.1652,16146.0
2021-09-21 15:35:00,92.52,92.52,92.42,92.47,39321.0,88.1652,88.1652,88.0699,88.1175,39321.0
2021-09-21 15:40:00,92.47,92.48,92.38,92.39,20414.0,88.1175,88.1271,88.0318,88.0413,20414.0
2021-09-21 15:45:00,92.39,92.4,92.26,92.27,29419.0,88.0413,88.0508,87.9174,87.9269,29419.0
2021-09-21 15:50:00,92.26,92.31,92.18,92.19,32580.0,87.9174,87.9651,87.8412,87.8507,32580.0
2021-09-21 15:55:00,92.2,92.21,92.06,92.07,85427.0,87.8602,87.8698,87.7268,87.7364,85427.0
2021-09-22 09:30:00,92.75,92.76,92.61,92.69,24272.0,88.3844,88.3939,88.2509,88.3272,24272.0
2021-09-22 09:35:00,92.58,92.64,92.46,92.51,11750.0,88.2224,88.2795,88.108,88.1557,11750.0
2021-09-22 09:40:00,92.48,92.51,92.33,92.48,5397.0,88.1271,88.1557,87.9841,88.1271,5397.0
2021-09-22 09:45:00,92.58,92.6,92.33,92.34,7059.0,88.2224,88.2414,87.9841,87.9937,7059.0
2021-09-22 09:50:00,92.35,92.35,92.14,92.14,5062.0,88.0032,88.0032,87.8031,87.8031,5062.0
2021-09-22 09:55:00,92.19,92.32,92.19,92.32,2029.0,87.8507,87.9746,87.8507,87.9746,2029.0
2021-09-22 10:00:00,92.35,92.42,92.24,92.37,8120.0,88.0032,88.0699,87.8984,88.0222,8120.0
2021-09-22 10:05:00,92.4,92.59,92.4,92.48,9122.0,88.0508,88.2319,88.0508,88.1271,9122.0
2021-09-22 10:10:00,92.47,92.49,92.27,92.33,7626.0,88.1175,88.1366,87.9269,87.9841,7626.0
2021-09-22 10:15:00,92.33,92.52,92.33,92.43,37914.0,87.9841,88.1652,87.9841,88.0794,37914.0
2021-09-22 10:20:00,92.43,92.46,92.39,92.43,9247.0,88.0794,88.108,88.0413,88.0794,9247.0
2021-09-22 10:25:00,92.43,92.46,92.36,92.46,7921.0,88.0794,88.108,88.0127,88.108,7921.0
2021-09-22 10:30:00,92.42,92.51,92.35,92.37,11085.0,88.0699,88.1557,88.0032,88.0222,11085.0
2021-09-22 10:35:00,92.34,92.36,92.26,92.3,10258.0,87.9937,88.0127,87.9174,87.9555,10258.0
2021-09-22 10:40:00,92.29,92.4,92.27,92.33,16359.0,87.946,88.0508,87.9269,87.9841,16359.0
2021-09-22 10:45:00,92.32,92.4,92.3,92.38,5887.0,87.9746,88.0508,87.9555,88.0318,5887.0
2021-09-22 10:50:00,92.37,92.39,92.27,92.35,9149.0,88.0222,88.0413,87.9269,88.0032,9149.0
2021-09-22 10:55:00,92.35,92.55,92.35,92.54,6726.0,88.0032,88.1938,88.0032,88.1842,6726.0
2021-09-22 11:00:00,92.55,92.65,92.54,92.57,6056.0,88.1938,88.2891,88.1842,88.2128,6056.0
2021-09-22 11:05:00,92.58,92.62,92.58,92.59,5430.0,88.2224,88.2605,88.2224,88.2319,5430.0
2021-09-22 11:10:00,92.56,92.59,92.47,92.47,7275.0,88.2033,88.2319,88.1175,88.1175,7275.0
2021-09-22 11:15:00,92.46,92.56,92.46,92.5,9915.0,88.108,88.2033,88.108,88.1461,9915.0
2021-09-22 11:20:00,92.48,92.52,92.43,92.44,9790.0,88.1271,88.1652,88.0794,88.0889,9790.0
2021-09-22 11:25:00,92.45,92.47,92.37,92.43,8176.0,88.0985,88.1175,88.0222,88.0794,8176.0
2021-09-22 11:30:00,92.43,92.53,92.43,92.53,7812.0,88.0794,88.1747,88.0794,88.1747,7812.0
2021-09-22 11:35:00,92.53,92.59,92.52,92.54,7293.0,88.1747,88.2319,88.1652,88.1842,7293.0
2021-09-22 11:40:00,92.55,92.57,92.52,92.56,4340.0,88.1938,88.2128,88.1652,88.2033,4340.0
2021-09-22 11:45:00,92.56,92.61,92.52,92.57,5741.0,88.2033,88.2509,88.1652,88.2128,5741.0
2021-09-22 11:50:00,92.56,92.66,92.51,92.58,14491.0,88.2033,88.2986,88.1557,88.2224,14491.0
2021-09-22 11:55:00,92.59,92.68,92.58,92.63,8155.0,88.2319,88.3176,88.2224,88.27,8155.0
2021-09-22 12:00:00,92.61,92.67,92.59,92.61,9063.0,88.2509,88.3081,88.2319,88.2509,9063.0
2021-09-22 12:05:00,92.61,92.62,92.5,92.52,6695.0,88.2509,88.2605,88.1461,88.1652,6695.0
2021-09-22 12:10:00,92.51,92.52,92.47,92.47,3384.0,88.1557,88.1652,88.1175,88.1175,3384.0
2021-09-22 12:15:00,92.48,92.53,92.46,92.51,12285.0,88.1271,88.1747,88.108,88.1557,12285.0
2021-09-22 12:20:00,92.51,92.54,92.49,92.51,3073.0,88.1557,88.1842,88.1366,88.1557,3073.0
2021-09-22 12:25:00,92.53,92.54,92.49,92.5,7622.0,88.1747,88.1842,88.1366,88.1461,7622.0
2021-09-22 12:30:00,92.51,92.58,92.51,92.57,6972.0,88.1557,88.2224,88.1557,88.2128,6972.0
2021-09-22 12:35:00,92.58,92.6,92.56,92.56,4438.0,88.2224,88.2414,88.2033,88.2033,4438.0
2021-09-22 12:40:00,92.57,92.58,92.5,92.5,3641.0,88.2128,88.2224,88.1461,88.1461,3641.0
2021-09-22 12:45:00,92.49,92.49,92.45,92.47,5720.0,88.1366,88.1366,88.0985,88.1175,5720.0
2021-09-22 12:50:00,92.47,92.5,92.46,92.47,6352.0,88.1175,88.1461,88.108,88.1175,6352.0
2021-09-22 12:55:00,92.47,92.51,92.46,92.5,4401.0,88.1175,88.1557,88.108,88.1461,4401.0
2021-09-22 13:00:00,92.51,92.51,92.44,92.46,5272.0,88.1557,88.1557,88.0889,88.108,5272.0
2021-09-22 13:05:00,92.47,92.47,92.41,92.42,7349.0,88.1175,88.1175,88.0604,88.0699,7349.0
2021-09-22 13:10:00,92.43,92.43,92.33,92.34,22080.0,88.0794,88.0794,87.9841,87.9937,22080.0
2021-09-22 13:15:00,92.33,92.37,92.3,92.33,6492.0,87.9841,88.0222,87.9555,87.9841,6492.0
2021-09-22 13:20:00,92.34,92.35,92.32,92.33,3958.0,87.9937,88.0032,87.9746,87.9841,3958.0
2021-09-22 13:25:00,92.32,92.34,92.31,92.33,5836.0,87.9746,87.9937,87.9651,87.9841,5836.0
2021-09-22 13:30:00,92.33,92.38,92.32,92.38,11245.0,87.9841,88.0318,87.9746,88.0318,11245.0
2021-09-22 13:35:00,92.38,92.38,92.31,92.36,8440.0,88.0318,88.0318,87.9651,88.0127,8440.0
2021-09-22 13:40:00,92.36,92.42,92.36,92.4,4097.0,88.0127,88.0699,88.0127,88.0508,4097.0
2021-09-22 13:45:00,92.38,92.39,92.33,92.34,5942.0,88.0318,88.0413,87.9841,87.9937,5942.0
2021-09-22 13:50:00,92.34,92.34,92.29,92.33,5073.0,87.9937,87.9937,87.946,87.9841,5073.0
2021-09-22 13:55:00,92.32,92.36,92.27,92.36,6926.0,87.9746,88.0127,87.9269,88.0127,6926.0
2021-09-22 14:00:00,92.35,92.66,92.15,92.59,28881.0,88.0032,88.2986,87.8126,88.2319,28881.0
2021-09-22 14:05:00,92.59,92.65,92.4,92.45,5217.0,88.2319,88.2891,88.0508,88.0985,5217.0
2021-09-22 14:10:00,92.44,92.49,92.4,92.47,8380.0,88.0889,88.1366,88.0508,88.1175,8380.0
2021-09-22 14:15:00,92.46,92.5,92.38,92.38,6747.0,88.108,88.1461,88.0318,88.0318,6747.0
2021-09-22 14:20:00,92.39,92.41,92.23,92.23,11916.0,88.0413,88.0604,87.8888,87.8888,11916.0
2021-09-22 14:25:00,92.24,92.27,92.19,92.24,10969.0,87.8984,87.9269,87.8507,87.8984,10969.0
2021-09-22 14:30:00,92.23,92.28,92.16,92.24,18520.0,87.8888,87.9365,87.8221,87.8984,18520.0
2021-09-22 14:35:00,92.24,92.3,92.13,92.13,13054.0,87.8984,87.9555,87.7935,87.7935,13054.0
2021-09-22 14:40:00,92.11,92.21,92.0,92.1,17678.0,87.7745,87.8698,87.6697,87.7649,17678.0
2021-09-22 14:45:00,92.06,92.06,91.89,91.93,32573.0,87.7268,87.7268,87.5648,87.603,32573.0
2021-09-22 14:50:00,91.93,91.96,91.84,91.92,28404.0,87.603,87.6315,87.5172,87.5934,28404.0
2021-09-22 14:55:00,91.91,91.96,91.84,91.86,36493.0,87.5839,87.6315,87.5172,87.5362,36493.0
2021-09-22 15:00:00,91.87,91.91,91.82,91.89,26114.0,87.5458,87.5839,87.4981,87.5648,26114.0
2021-09-22 15:05:00,91.89,91.91,91.82,91.88,18376.0,87.5648,87.5839,87.4981,87.5553,18376.0
2021-09-22 15:10:00,91.87,92.02,91.84,92.01,33843.0,87.5458,87.6887,87.5172,87.6792,33843.0
2021-09-22 15:15:00,92.01,92.01,91.91,92.0,49425.0,87.6792,87.6792,87.5839,87.6697,49425.0
2021-09-22 15:20:00,92.0,92.1,91.94,92.1,28504.0,87.6697,87.7649,87.6125,87.7649,28504.0
2021-09-22 15:25:00,92.12,92.16,92.03,92.03,25400.0,87.784,87.8221,87.6982,87.6982,25400.0
2021-09-22 15:30:00,92.04,92.04,91.96,92.0,20638.0,87.7078,87.7078,87.6315,87.6697,20638.0
2021-09-22 15:35:00,91.99,92.12,91.97,92.09,21866.0,87.6601,87.784,87.6411,87.7554,21866.0
2021-09-22 15:40:00,92.09,92.1,91.97,92.02,24346.0,87.7554,87.7649,87.6411,87.6887,24346.0
2021-09-22 15:45:00,92.02,92.06,91.97,92.0,23888.0,87.6887,87.7268,87.6411,87.6697,23888.0
2021-09-22 15:50:00,91.99,92.09,91.96,92.0,66216.0,87.6601,87.7554,87.6315,87.6697,66216.0
2021-09-22 15:55:00,91.99,92.07,91.93,92.03,110346.0,87.6601,87.7364,87.603,87.6982,110346.0
2021-09-23 09:30:00,92.27,92.4,92.1,92.31,28684.0,87.9269,88.0508,87.7649,87.9651,28684.0
2021-09-23 09:35:00,92.35,92.46,92.24,92.32,11163.0,88.0032,88.108,87.8984,87.9746,11163.0
2021-09-23 09:40:00,92.34,92.37,92.17,92.21,25670.0,87.9937,88.0222,87.8317,87.8698,25670.0
2021-09-23 09:45:00,92.21,92.29,92.09,92.09,17294.0,87.8698,87.946,87.7554,87.7554,17294.0
2021-09-23 09:50:00,92.09,92.26,92.05,92.24,19955.0,87.7554,87.9174,87.7173,87.8984,19955.0
2021-09-23 09:55:00,92.26,92.47,92.14,92.14,16080.0,87.9174,88.1175,87.8031,87.8031,16080.0
2021-09-23 10:00:00,92.15,92.24,92.12,92.17,12693.0,87.8126,87.8984,87.784,87.8317,12693.0
2021-09-23 10:05:00,92.15,92.18,92.06,92.06,12107.0,87.8126,87.8412,87.7268,87.7268,12107.0
2021-09-23 10:10:00,92.05,92.05,91.93,91.94,11649.0,87.7173,87.7173,87.603,87.6125,11649.0
2021-09-23 10:15:00,91.95,92.1,91.95,92.01,19845.0,87.622,87.7649,87.622,87.6792,19845.0
2021-09-23 10:20:00,92.01,92.03,91.96,91.97,16145.0,87.6792,87.6982,87.6315,87.6411,16145.0
2021-09-23 10:25:00,91.95,92.02,91.86,91.86,8275.0,87.622,87.6887,87.5362,87.5362,8275.0
2021-09-23 10:30:00,91.86,91.87,91.67,91.76,32403.0,87.5362,87.5458,87.3552,87.441,32403.0
2021-09-23 10:35:00,91.75,91.8,91.6,91.61,12890.0,87.4314,87.4791,87.2885,87.298,12890.0
2021-09-23 10:40:00,91.6,91.64,91.52,91.52,8055.0,87.2885,87.3266,87.2122,87.2122,8055.0
2021-09-23 10:45:00,91.52,91.71,91.51,91.7,19574.0,87.2122,87.3933,87.2027,87.3838,19574.0
2021-09-23 10:50:00,91.7,92.0,91.69,91.97,21865.0,87.3838,87.6697,87.3742,87.6411,21865.0
2021-09-23 10:55:00,91.96,92.02,91.95,91.98,14568.0,87.6315,87.6887,87.622,87.6506,14568.0
2021-09-23 11:00:00,91.96,92.07,91.95,92.0,37167.0,87.6315,87.7364,87.622,87.6697,37167.0
2021-09-23 11:05:00,92.01,92.23,92.01,92.22,12873.0,87.6792,87.8888,87.6792,87.8793,12873.0
2021-09-23 11:10:00,92.22,92.3,92.19,92.24,40943.0,87.8793,87.9555,87.8507,87.8984,40943.0
2021-09-23 11:15:00,92.23,92.26,92.15,92.21,9253.0,87.8888,87.9174,87.8126,87.8698,9253.0
2021-09-23 11:20:00,92.21,92.26,92.2,92.2,14909.0,87.8698,87.9174,87.8602,87.8602,14909.0
2021-09-23 11:25:00,92.2,92.39,92.15,92.39,14877.0,87.8602,88.0413,87.8126,88.0413,14877.0
2021-09-23 11:30:00,92.38,92.38,92.25,92.25,12302.0,88.0318,88.0318,87.9079,87.9079,12302.0
2021-09-23 11:35:00,92.23,92.43,92.23,92.42,11339.0,87.8888,88.0794,87.8888,88.0699,11339.0
2021-09-23 11:40:00,92.4,92.48,92.39,92.42,8269.0,88.0508,88.1271,88.0413,88.0699,8269.0
2021-09-23 11:45:00,92.44,92.44,92.31,92.33,8368.0,88.0889,88.0889,87.9651,87.9841,8368.0
2021-09-23 11:50:00,92.34,92.39,92.27,92.39,11029.0,87.9937,88.0413,87.9269,88.0413,11029.0
2021-09-23 11:55:00,92.41,92.42,92.29,92.29,7088.0,88.0604,88.0699,87.946,87.946,7088.0
2021-09-23 12:00:00,92.29,92.39,92.29,92.38,9669.0,87.946,88.0413,87.946,88.0318,9669.0
2021-09-23 12:05:00,92.4,92.43,92.35,92.39,13122.0,88.0508,88.0794,88.0032,88.0413,13122.0
2021-09-23 12:10:00,92.4,92.47,92.36,92.44,10357.0,88.0508,88.1175,88.0127,88.0889,10357.0
2021-09-23 12:15:00,92.45,92.45,92.25,92.26,18231.0,88.0985,88.0985,87.9079,87.9174,18231.0
2021-09-23 12:20:00,92.26,92.3,92.13,92.14,21362.0,87.9174,87.9555,87.7935,87.8031,21362.0
2021-09-23 12:25:00,92.14,92.27,92.13,92.25,18078.0,87.8031,87.9269,87.7935,87.9079,18078.0
2021-09-23 12:30:00,92.25,92.3,92.18,92.2,9146.0,87.9079,87.9555,87.8412,87.8602,9146.0
2021-09-23 12:35:00,92.22,92.25,92.18,92.19,9913.0,87.8793,87.9079,87.8412,87.8507,9913.0
2021-09-23 12:40:00,92.19,92.22,92.18,92.2,9593.0,87.8507,87.8793,87.8412,87.8602,9593.0
2021-09-23 12:45:00,92.21,92.23,92.18,92.19,9342.0,87.8698,87.8888,87.8412,87.8507,9342.0
2021-09-23 12:50:00,92.2,92.3,92.18,92.21,57443.0,87.8602,87.9555,87.8412,87.8698,57443.0
2021-09-23 12:55:00,92.2,92.24,92.15,92.16,8273.0,87.8602,87.8984,87.8126,87.8221,8273.0
2021-09-23 13:00:00,92.17,92.23,92.17,92.2,7542.0,87.8317,87.8888,87.8317,87.8602,7542.0
2021-09-23 13:05:00,92.21,92.24,92.2,92.23,9067.0,87.8698,87.8984,87.8602,87.8888,9067.0
2021-09-23 13:10:00,92.22,92.22,92.16,92.21,15394.0,87.8793,87.8793,87.8221,87.8698,15394.0
2021-09-23 13:15:00,92.22,92.38,92.2,92.34,11302.0,87.8793,88.0318,87.8602,87.9937,11302.0
2021-09-23 13:20:00,92.35,92.41,92.34,92.38,6986.0,88.0032,88.0604,87.9937,88.0318,6986.0
2021-09-23 13:25:00,92.39,92.4,92.27,92.28,10413.0,88.0413,88.0508,87.9269,87.9365,10413.0
2021-09-23 13:30:00,92.3,92.37,92.29,92.31,21362.0,87.9555,88.0222,87.946,87.9651,21362.0
2021-09-23 13:35:00,92.32,92.34,92.3,92.32,12861.0,87.9746,87.9937,87.9555,87.9746,12861.0
2021-09-23 13:40:00,92.34,92.36,92.27,92.36,9819.0,87.9937,88.0127,87.9269,88.0127,9819.0
2021-09-23 13:45:00,92.36,92.41,92.26,92.31,45911.0,88.0127,88.0604,87.9174,87.9651,45911.0
2021-09-23 13:50:00,92.32,92.4,92.32,92.36,29469.0,87.9746,88.0508,87.9746,88.0127,29469.0
2021-09-23 13:55:00,92.37,92.41,92.34,92.34,26236.0,88.0222,88.0604,87.9937,87.9937,26236.0
2021-09-23 14:00:00,92.34,92.37,92.33,92.34,11069.0,87.9937,88.0222,87.9841,87.9937,11069.0
2021-09-23 14:05:00,92.33,92.38,92.29,92.3,24177.0,87.9841,88.0318,87.946,87.9555,24177.0
2021-09-23 14:10:00,92.3,92.33,92.26,92.29,10004.0,87.9555,87.9841,87.9174,87.946,10004.0
2021-09-23 14:15:00,92.29,92.29,92.15,92.17,12878.0,87.946,87.946,87.8126,87.8317,12878.0
2021-09-23 14:20:00,92.19,92.23,92.15,92.15,11707.0,87.8507,87.8888,87.8126,87.8126,11707.0
2021-09-23 14:25:00,92.16,92.16,92.05,92.08,9144.0,87.8221,87.8221,87.7173,87.7459,9144.0
2021-09-23 14:30:00,92.08,92.17,92.08,92.13,8039.0,87.7459,87.8317,87.7459,87.7935,8039.0
2021-09-23 14:35:00,92.13,92.15,92.09,92.13,19952.0,87.7935,87.8126,87.7554,87.7935,19952.0
2021-09-23 14:40:00,92.12,92.12,92.01,92.04,12761.0,87.784,87.784,87.6792,87.7078,12761.0
2021-09-23 14:45:00,92.06,92.07,91.96,91.97,13130.0,87.7268,87.7364,87.6315,87.6411,13130.0
2021-09-23 14:50:00,91.97,91.99,91.94,91.99,13605.0,87.6411,87.6601,87.6125,87.6601,13605.0
2021-09-23 14:55:00,91.99,92.09,91.98,92.07,10569.0,87.6601,87.7554,87.6506,87.7364,10569.0
2021-09-23 15:00:00,92.07,92.09,92.04,92.09,10710.0,87.7364,87.7554,87.7078,87.7554,10710.0
2021-09-23 15:05:00,92.09,92.09,91.96,91.96,12770.0,87.7554,87.7554,87.6315,87.6315,12770.0
2021-09-23 15:10:00,91.96,91.96,91.85,91.86,10799.0,87.6315,87.6315,87.5267,87.5362,10799.0
2021-09-23 15:15:00,91.86,91.87,91.74,91.75,18421.0,87.5362,87.5458,87.4219,87.4314,18421.0
2021-09-23 15:20:00,91.75,91.78,91.73,91.77,13437.0,87.4314,87.46,87.4124,87.4505,13437.0
2021-09-23 15:25:00,91.78,91.84,91.77,91.81,16355.0,87.46,87.5172,87.4505,87.4886,16355.0
2021-09-23 15:30:00,91.81,91.85,91.72,91.83,22502.0,87.4886,87.5267,87.4028,87.5077,22502.0
2021-09-23 15:35:00,91.84,91.85,91.75,91.77,24695.0,87.5172,87.5267,87.4314,87.4505,24695.0
2021-09-23 15:40:00,91.77,91.85,91.76,91.8,24062.0,87.4505,87.5267,87.441,87.4791,24062.0
2021-09-23 15:45:00,91.77,91.77,91.55,91.58,38756.0,87.4505,87.4505,87.2408,87.2694,38756.0
2021-09-23 15:50:00,91.58,91.63,91.5,91.57,58650.0,87.2694,87.3171,87.1932,87.2599,58650.0
2021-09-23 15:55:00,91.57,91.6,91.48,91.55,140802.0,87.2599,87.2885,87.1741,87.2408,140802.0
2021-09-24 09:30:00,91.93,92.19,91.58,92.11,31320.0,87.603,87.8507,87.2694,87.7745,31320.0
2021-09-24 09:35:00,92.13,92.29,92.1,92.1,16506.0,87.7935,87.946,87.7649,87.7649,16506.0
2021-09-24 09:40:00,92.09,92.09,91.72,91.88,18525.0,87.7554,87.7554,87.4028,87.5553,18525.0
2021-09-24 09:45:00,91.9,91.9,91.6,91.76,9181.0,87.5744,87.5744,87.2885,87.441,9181.0
2021-09-24 09:50:00,91.79,91.85,91.69,91.69,5383.0,87.4695,87.5267,87.3742,87.3742,5383.0
2021-09-24 09:55:00,91.73,91.97,91.72,91.97,7303.0,87.4124,87.6411,87.4028,87.6411,7303.0
2021-09-24 10:00:00,92.04,92.23,91.99,92.21,9448.0,87.7078,87.8888,87.6601,87.8698,9448.0
2021-09-24 10:05:00,92.19,92.19,92.04,92.04,6354.0,87.8507,87.8507,87.7078,87.7078,6354.0
2021-09-24 10:10:00,92.07,92.12,91.98,92.08,5131.0,87.7364,87.784,87.6506,87.7459,5131.0
2021-09-24 10:15:00,92.11,92.11,92.0,92.03,5249.0,87.7745,87.7745,87.6697,87.6982,5249.0
2021-09-24 10:20:00,92.01,92.1,91.98,91.98,7255.0,87.6792,87.7649,87.6506,87.6506,7255.0
2021-09-24 10:25:00,91.98,92.04,91.81,91.81,7280.0,87.6506,87.7078,87.4886,87.4886,7280.0
2021-09-24 10:30:00,91.81,91.98,91.75,91.98,7865.0,87.4886,87.6506,87.4314,87.6506,7865.0
2021-09-24 10:35:00,91.96,92.02,91.93,91.93,6220.0,87.6315,87.6887,87.603,87.603,6220.0
2021-09-24 10:40:00,91.93,91.96,91.87,91.9,8037.0,87.603,87.6315,87.5458,87.5744,8037.0
2021-09-24 10:45:00,91.91,91.97,91.88,91.92,11408.0,87.5839,87.6411,87.5553,87.5934,11408.0
2021-09-24 10:50:00,91.91,91.93,91.81,91.87,6115.0,87.5839,87.603,87.4886,87.5458,6115.0
2021-09-24 10:55:00,91.89,92.0,91.88,91.98,5481.0,87.5648,87.6697,87.5553,87.6506,5481.0
2021-09-24 11:00:00,91.98,92.16,91.98,92.16,13106.0,87.6506,87.8221,87.6506,87.8221,13106.0
2021-09-24 11:05:00,92.17,92.17,92.03,92.04,5202.0,87.8317,87.8317,87.6982,87.7078,5202.0
2021-09-24 11:10:00,92.04,92.07,91.98,92.0,4462.0,87.7078,87.7364,87.6506,87.6697,4462.0
2021-09-24 11:15:00,91.98,92.14,91.96,92.11,16855.0,87.6506,87.8031,87.6315,87.7745,16855.0
2021-09-24 11:20:00,92.11,92.12,92.04,92.05,9348.0,87.7745,87.784,87.7078,87.7173,9348.0
2021-09-24 11:25:00,92.08,92.1,92.03,92.04,9445.0,87.7459,87.7649,87.6982,87.7078,9445.0
2021-09-24 11:30:00,92.04,92.08,92.01,92.02,4963.0,87.7078,87.7459,87.6792,87.6887,4963.0
2021-09-24 11:35:00,92.03,92.03,91.92,92.02,4916.0,87.6982,87.6982,87.5934,87.6887,4916.0
2021-09-24 11:40:00,92.02,92.02,91.96,92.01,6491.0,87.6887,87.6887,87.6315,87.6792,6491.0
2021-09-24 11:45:00,92.01,92.07,91.99,92.06,5861.0,87.6792,87.7364,87.6601,87.7268,5861.0
2021-09-24 11:50:00,92.08,92.09,92.04,92.04,3803.0,87.7459,87.7554,87.7078,87.7078,3803.0
2021-09-24 11:55:00,92.03,92.03,91.96,91.96,3846.0,87.6982,87.6982,87.6315,87.6315,3846.0
2021-09-24 12:00:00,91.96,91.97,91.88,91.89,4107.0,87.6315,87.6411,87.5553,87.5648,4107.0
2021-09-24 12:05:00,91.89,91.94,91.89,91.94,3945.0,87.5648,87.6125,87.5648,87.6125,3945.0
2021-09-24 12:10:00,91.94,91.94,91.91,91.93,5069.0,87.6125,87.6125,87.5839,87.603,5069.0
2021-09-24 12:15:00,91.92,91.92,91.9,91.9,2823.0,87.5934,87.5934,87.5744,87.5744,2823.0
2021-09-24 12:20:00,91.91,91.91,91.77,91.79,11177.0,87.5839,87.5839,87.4505,87.4695,11177.0
2021-09-24 12:25:00,91.8,91.83,91.76,91.76,5656.0,87.4791,87.5077,87.441,87.441,5656.0
2021-09-24 12:30:00,91.79,91.8,91.76,91.78,5264.0,87.4695,87.4791,87.441,87.46,5264.0
2021-09-24 12:35:00,91.79,91.84,91.76,91.84,11872.0,87.4695,87.5172,87.441,87.5172,11872.0
2021-09-24 12:40:00,91.84,91.86,91.81,91.81,4865.0,87.5172,87.5362,87.4886,87.4886,4865.0
2021-09-24 12:45:00,91.8,91.81,91.75,91.8,13360.0,87.4791,87.4886,87.4314,87.4791,13360.0
2021-09-24 12:50:00,91.79,91.8,91.75,91.75,5456.0,87.4695,87.4791,87.4314,87.4314,5456.0
2021-09-24 12:55:00,91.75,91.75,91.67,91.7,4408.0,87.4314,87.4314,87.3552,87.3838,4408.0
2021-09-24 13:00:00,91.71,91.71,91.63,91.65,6648.0,87.3933,87.3933,87.3171,87.3361,6648.0
2021-09-24 13:05:00,91.63,91.64,91.59,91.6,3732.0,87.3171,87.3266,87.279,87.2885,3732.0
2021-09-24 13:10:00,91.6,91.63,91.56,91.59,11106.0,87.2885,87.3171,87.2504,87.279,11106.0
2021-09-24 13:15:00,91.6,91.6,91.53,91.53,6795.0,87.2885,87.2885,87.2218,87.2218,6795.0
2021-09-24 13:20:00,91.53,91.54,91.3,91.4,31414.0,87.2218,87.2313,87.0026,87.0979,31414.0
2021-09-24 13:25:00,91.41,91.51,91.41,91.51,14939.0,87.1074,87.2027,87.1074,87.2027,14939.0
2021-09-24 13:30:00,91.5,91.5,91.44,91.48,5821.0,87.1932,87.1932,87.136,87.1741,5821.0
2021-09-24 13:35:00,91.47,91.53,91.46,91.53,7423.0,87.1646,87.2218,87.1551,87.2218,7423.0
2021-09-24 13:40:00,91.53,91.54,91.5,91.51,6213.0,87.2218,87.2313,87.1932,87.2027,6213.0
2021-09-24 13:45:00,91.51,91.58,91.51,91.53,8678.0,87.2027,87.2694,87.2027,87.2218,8678.0
2021-09-24 13:50:00,91.54,91.55,91.45,91.45,7449.0,87.2313,87.2408,87.1455,87.1455,7449.0
2021-09-24 13:55:00,91.46,91.48,91.41,91.41,6668.0,87.1551,87.1741,87.1074,87.1074,6668.0
2021-09-24 14:00:00,91.4,91.45,91.4,91.44,21550.0,87.0979,87.1455,87.0979,87.136,21550.0
2021-09-24 14:05:00,91.44,91.51,91.43,91.46,13594.0,87.136,87.2027,87.1265,87.1551,13594.0
2021-09-24 14:10:00,91.47,91.53,91.46,91.53,7415.0,87.1646,87.2218,87.1551,87.2218,7415.0
2021-09-24 14:15:00,91.53,91.55,91.47,91.53,13978.0,87.2218,87.2408,87.1646,87.2218,13978.0
2021-09-24 14:20:00,91.53,91.54,91.48,91.5,9201.0,87.2218,87.2313,87.1741,87.1932,9201.0
2021-09-24 14:25:00,91.5,91.51,91.46,91.5,9448.0,87.1932,87.2027,87.1551,87.1932,9448.0
2021-09-24 14:30:00,91.49,91.55,91.43,91.45,30755.0,87.1837,87.2408,87.1265,87.1455,30755.0
2021-09-24 14:35:00,91.45,91.53,91.44,91.5,13979.0,87.1455,87.2218,87.136,87.1932,13979.0
2021-09-24 14:40:00,91.5,91.55,91.49,91.54,7842.0,87.1932,87.2408,87.1837,87.2313,7842.0
2021-09-24 14:45:00,91.54,91.57,91.51,91.55,25021.0,87.2313,87.2599,87.2027,87.2408,25021.0
2021-09-24 14:50:00,91.54,91.62,91.53,91.62,11552.0,87.2313,87.3075,87.2218,87.3075,11552.0
2021-09-24 14:55:00,91.62,91.62,91.55,91.6,16059.0,87.3075,87.3075,87.2408,87.2885,16059.0
2021-09-24 15:00:00,91.59,91.63,91.53,91.62,9248.0,87.279,87.3171,87.2218,87.3075,9248.0
2021-09-24 15:05:00,91.63,91.64,91.6,91.61,8745.0,87.3171,87.3266,87.2885,87.298,8745.0
2021-09-24 15:10:00,91.62,91.7,91.62,91.66,10551.0,87.3075,87.3838,87.3075,87.3457,10551.0
2021-09-24 15:15:00,91.68,91.73,91.67,91.69,9901.0,87.3647,87.4124,87.3552,87.3742,9901.0
2021-09-24 15:20:00,91.69,91.78,91.67,91.76,11246.0,87.3742,87.46,87.3552,87.441,11246.0
2021-09-24 15:25:00,91.77,91.78,91.67,91.67,13258.0,87.4505,87.46,87.3552,87.3552,13258.0
2021-09-24 15:30:00,91.69,91.72,91.63,91.64,14622.0,87.3742,87.4028,87.3171,87.3266,14622.0
2021-09-24 15:35:00,91.63,91.66,91.56,91.59,19941.0,87.3171,87.3457,87.2504,87.279,19941.0
2021-09-24 15:40:00,91.58,91.61,91.55,91.56,20560.0,87.2694,87.298,87.2408,87.2504,20560.0
2021-09-24 15:45:00,91.57,91.7,91.57,91.67,32050.0,87.2599,87.3838,87.2599,87.3552,32050.0
2021-09-24 15:50:00,91.68,91.74,91.67,91.7,42814.0,87.3647,87.4219,87.3552,87.3838,42814.0
2021-09-24 15:55:00,91.68,91.7,91.5,91.54,106020.0,87.3647,87.3838,87.1932,87.2313,106020.0
2021-09-27 09:30:00,91.58,91.58,91.03,91.43,35760.0,87.2694,87.2694,86.7453,87.1265,35760.0
2021-09-27 09:35:00,91.37,91.57,91.37,91.49,10067.0,87.0693,87.2599,87.0693,87.1837,10067.0
2021-09-27 09:40:00,91.51,91.85,91.45,91.85,10129.0,87.2027,87.5267,87.1455,87.5267,10129.0
2021-09-27 09:45:00,91.87,91.92,91.8,91.92,8924.0,87.5458,87.5934,87.4791,87.5934,8924.0
2021-09-27 09:50:00,91.98,92.0,91.84,91.99,7689.0,87.6506,87.6697,87.5172,87.6601,7689.0
2021-09-27 09:55:00,92.0,92.06,91.97,92.0,10346.0,87.6697,87.7268,87.6411,87.6697,10346.0
2021-09-27 10:00:00,91.99,92.1,91.94,92.05,14403.0,87.6601,87.7649,87.6125,87.7173,14403.0
2021-09-27 10:05:00,92.05,92.16,92.02,92.12,9887.0,87.7173,87.8221,87.6887,87.784,9887.0
2021-09-27 10:10:00,92.12,92.17,92.1,92.17,11918.0,87.784,87.8317,87.7649,87.8317,11918.0
2021-09-27 10:15:00,92.18,92.26,92.15,92.26,8225.0,87.8412,87.9174,87.8126,87.9174,8225.0
2021-09-27 10:20:00,92.28,92.29,92.1,92.1,12837.0,87.9365,87.946,87.7649,87.7649,12837.0
2021-09-27 10:25:00,92.11,92.11,91.98,92.01,5907.0,87.7745,87.7745,87.6506,87.6792,5907.0
2021-09-27 10:30:00,91.98,92.12,91.94,92.09,9062.0,87.6506,87.784,87.6125,87.7554,9062.0
2021-09-27 10:35:00,92.09,92.13,92.01,92.05,8815.0,87.7554,87.7935,87.6792,87.7173,8815.0
2021-09-27 10:40:00,92.05,92.05,91.96,92.02,14818.0,87.7173,87.7173,87.6315,87.6887,14818.0
2021-09-27 10:45:00,91.98,91.98,91.85,91.85,7601.0,87.6506,87.6506,87.5267,87.5267,7601.0
2021-09-27 10:50:00,91.83,91.85,91.68,91.69,9585.0,87.5077,87.5267,87.3647,87.3742,9585.0
2021-09-27 10:55:00,91.68,91.7,91.6,91.69,8417.0,87.3647,87.3838,87.2885,87.3742,8417.0
2021-09-27 11:00:00,91.63,91.68,91.57,91.66,18044.0,87.3171,87.3647,87.2599,87.3457,18044.0
2021-09-27 11:05:00,91.66,91.86,91.63,91.79,177237.0,87.3457,87.5362,87.3171,87.4695,177237.0
2021-09-27 11:10:00,91.8,91.81,91.73,91.76,27766.0,87.4791,87.4886,87.4124,87.441,27766.0
2021-09-27 11:15:00,91.73,91.73,91.59,91.63,15416.0,87.4124,87.4124,87.279,87.3171,15416.0
2021-09-27 11:20:00,91.62,91.65,91.53,91.53,12103.0,87.3075,87.3361,87.2218,87.2218,12103.0
2021-09-27 11:25:00,91.54,91.56,91.51,91.55,11339.0,87.2313,87.2504,87.2027,87.2408,11339.0
2021-09-27 11:30:00,91.55,91.56,91.46,91.49,11864.0,87.2408,87.2504,87.1551,87.1837,11864.0
2021-09-27 11:35:00,91.5,91.62,91.5,91.61,60713.0,87.1932,87.3075,87.1932,87.298,60713.0
2021-09-27 11:40:00,91.61,91.64,91.47,91.48,13960.0,87.298,87.3266,87.1646,87.1741,13960.0
2021-09-27 11:45:00,91.44,91.44,91.32,91.34,14174.0,87.136,87.136,87.0217,87.0407,14174.0
2021-09-27 11:50:00,91.35,91.38,91.31,91.32,6567.0,87.0503,87.0788,87.0121,87.0217,6567.0
2021-09-27 11:55:00,91.34,91.35,91.28,91.31,10301.0,87.0407,87.0503,86.9835,87.0121,10301.0
2021-09-27 12:00:00,91.3,91.36,91.3,91.33,6420.0,87.0026,87.0598,87.0026,87.0312,6420.0
2021-09-27 12:05:00,91.33,91.39,91.3,91.38,12113.0,87.0312,87.0884,87.0026,87.0788,12113.0
2021-09-27 12:10:00,91.38,91.38,91.35,91.38,4049.0,87.0788,87.0788,87.0503,87.0788,4049.0
2021-09-27 12:15:00,91.37,91.37,91.31,91.31,7494.0,87.0693,87.0693,87.0121,87.0121,7494.0
2021-09-27 12:20:00,91.32,91.32,91.26,91.3,7640.0,87.0217,87.0217,86.9645,87.0026,7640.0
2021-09-27 12:25:00,91.3,91.34,91.27,91.27,11993.0,87.0026,87.0407,86.974,86.974,11993.0
2021-09-27 12:30:00,91.26,91.28,91.21,91.24,9451.0,86.9645,86.9835,86.9168,86.9454,9451.0
2021-09-27 12:35:00,91.23,91.3,91.2,91.28,24000.0,86.9359,87.0026,86.9073,86.9835,24000.0
2021-09-27 12:40:00,91.29,91.32,91.26,91.26,16675.0,86.9931,87.0217,86.9645,86.9645,16675.0
2021-09-27 12:45:00,91.25,91.26,91.19,91.2,6095.0,86.955,86.9645,86.8978,86.9073,6095.0
2021-09-27 12:50:00,91.2,91.2,91.14,91.17,8747.0,86.9073,86.9073,86.8501,86.8787,8747.0
2021-09-27 12:55:00,91.17,91.22,91.16,91.2,9550.0,86.8787,86.9264,86.8692,86.9073,9550.0
2021-09-27 13:00:00,91.2,91.32,91.19,91.28,9531.0,86.9073,87.0217,86.8978,86.9835,9531.0
2021-09-27 13:05:00,91.28,91.28,91.24,91.27,5186.0,86.9835,86.9835,86.9454,86.974,5186.0
2021-09-27 13:10:00,91.27,91.28,91.2,91.22,5240.0,86.974,86.9835,86.9073,86.9264,5240.0
2021-09-27 13:15:00,91.22,91.24,91.19,91.23,3729.0,86.9264,86.9454,86.8978,86.9359,3729.0
2021-09-27 13:20:00,91.23,91.25,91.17,91.18,8046.0,86.9359,86.955,86.8787,86.8883,8046.0
2021-09-27 13:25:00,91.15,91.15,91.11,91.11,4771.0,86.8597,86.8597,86.8215,86.8215,4771.0
2021-09-27 13:30:00,91.12,91.18,91.11,91.14,6086.0,86.8311,86.8883,86.8215,86.8501,6086.0
2021-09-27 13:35:00,91.12,91.14,91.05,91.06,16646.0,86.8311,86.8501,86.7644,86.7739,16646.0
2021-09-27 13:40:00,91.06,91.06,90.92,90.92,11285.0,86.7739,86.7739,86.6405,86.6405,11285.0
2021-09-27 13:45:00,90.89,90.95,90.84,90.93,12961.0,86.6119,86.6691,86.5643,86.65,12961.0
2021-09-27 13:50:00,90.93,90.93,90.73,90.74,19871.0,86.65,86.65,86.4594,86.469,19871.0
2021-09-27 13:55:00,90.75,90.93,90.75,90.93,21317.0,86.4785,86.65,86.4785,86.65,21317.0
2021-09-27 14:00:00,90.93,90.95,90.88,90.89,5158.0,86.65,86.6691,86.6024,86.6119,5158.0
2021-09-27 14:05:00,90.89,90.89,90.79,90.79,10371.0,86.6119,86.6119,86.5166,86.5166,10371.0
2021-09-27 14:10:00,90.8,90.82,90.79,90.8,9100.0,86.5261,86.5452,86.5166,86.5261,9100.0
2021-09-27 14:15:00,90.81,90.86,90.79,90.86,5960.0,86.5357,86.5833,86.5166,86.5833,5960.0
2021-09-27 14:20:00,90.85,90.86,90.7,90.71,39138.0,86.5738,86.5833,86.4308,86.4404,39138.0
2021-09-27 14:25:00,90.69,90.81,90.68,90.76,13515.0,86.4213,86.5357,86.4118,86.488,13515.0
2021-09-27 14:30:00,90.77,90.81,90.75,90.81,11915.0,86.4976,86.5357,86.4785,86.5357,11915.0
2021-09-27 14:35:00,90.81,90.87,90.79,90.86,8736.0,86.5357,86.5928,86.5166,86.5833,8736.0
2021-09-27 14:40:00,90.87,90.92,90.81,90.91,21529.0,86.5928,86.6405,86.5357,86.631,21529.0
2021-09-27 14:45:00,90.91,90.96,90.88,90.95,28126.0,86.631,86.6786,86.6024,86.6691,28126.0
2021-09-27 14:50:00,90.94,90.94,90.83,90.92,14967.0,86.6595,86.6595,86.5547,86.6405,14967.0
2021-09-27 14:55:00,90.92,90.98,90.89,90.89,86684.0,86.6405,86.6977,86.6119,86.6119,86684.0
2021-09-27 15:00:00,90.9,91.08,90.9,91.02,10511.0,86.6214,86.793,86.6214,86.7358,10511.0
2021-09-27 15:05:00,91.03,91.07,90.97,91.04,12582.0,86.7453,86.7834,86.6881,86.7548,12582.0
2021-09-27 15:10:00,91.04,91.05,91.02,91.04,7681.0,86.7548,86.7644,86.7358,86.7548,7681.0
2021-09-27 15:15:00,91.04,91.06,90.97,91.05,24249.0,86.7548,86.7739,86.6881,86.7644,24249.0
2021-09-27 15:20:00,91.06,91.12,91.04,91.07,9030.0,86.7739,86.8311,86.7548,86.7834,9030.0
2021-09-27 15:25:00,91.06,91.1,91.02,91.03,13238.0,86.7739,86.812,86.7358,86.7453,13238.0
2021-09-27 15:30:00,91.03,91.06,90.96,90.98,19647.0,86.7453,86.7739,86.6786,86.6977,19647.0
2021-09-27 15:35:00,90.98,91.0,90.92,90.94,14075.0,86.6977,86.7167,86.6405,86.6595,14075.0
2021-09-27 15:40:00,90.95,90.99,90.8,90.81,32005.0,86.6691,86.7072,86.5261,86.5357,32005.0
2021-09-27 15:45:00,90.79,90.85,90.76,90.8,34195.0,86.5166,86.5738,86.488,86.5261,34195.0
2021-09-27 15:50:00,90.79,90.83,90.73,90.78,57243.0,86.5166,86.5547,86.4594,86.5071,57243.0
2021-09-27 15:55:00,90.79,90.8,90.65,90.68,125838.0,86.5166,86.5261,86.3832,86.4118,125838.0
2021-09-28 09:30:00,90.65,90.78,90.41,90.78,69009.0,86.3832,86.5071,86.1545,86.5071,69009.0
2021-09-28 09:35:00,90.77,90.98,90.74,90.91,33669.0,86.4976,86.6977,86.469,86.631,33669.0
2021-09-28 09:40:00,90.91,91.0,90.85,90.97,33872.0,86.631,86.7167,86.5738,86.6881,33872.0
2021-09-28 09:45:00,90.96,90.97,90.7,90.76,37633.0,86.6786,86.6881,86.4308,86.488,37633.0
2021-09-28 09:50:00,90.73,90.73,90.39,90.56,43187.0,86.4594,86.4594,86.1354,86.2974,43187.0
2021-09-28 09:55:00,90.59,90.6,90.34,90.46,10999.0,86.326,86.3356,86.0878,86.2021,10999.0
2021-09-28 10:00:00,90.44,90.53,90.32,90.45,58054.0,86.1831,86.2688,86.0687,86.1926,58054.0
2021-09-28 10:05:00,90.45,90.48,90.19,90.19,59675.0,86.1926,86.2212,85.9449,85.9449,59675.0
2021-09-28 10:10:00,90.18,90.18,90.03,90.03,13738.0,85.9353,85.9353,85.7924,85.7924,13738.0
2021-09-28 10:15:00,90.05,90.05,89.91,89.98,15329.0,85.8114,85.8114,85.678,85.7447,15329.0
2021-09-28 10:20:00,89.96,90.1,89.93,90.07,25160.0,85.7257,85.8591,85.6971,85.8305,25160.0
2021-09-28 10:25:00,90.1,90.14,90.0,90.08,31076.0,85.8591,85.8972,85.7638,85.84,31076.0
2021-09-28 10:30:00,90.1,90.13,90.03,90.07,16941.0,85.8591,85.8877,85.7924,85.8305,16941.0
2021-09-28 10:35:00,90.07,90.42,90.03,90.32,25689.0,85.8305,86.164,85.7924,86.0687,25689.0
2021-09-28 10:40:00,90.3,90.37,90.19,90.22,86166.0,86.0497,86.1164,85.9449,85.9734,86166.0
2021-09-28 10:45:00,90.23,90.37,90.22,90.33,96444.0,85.983,86.1164,85.9734,86.0783,96444.0
2021-09-28 10:50:00,90.33,90.35,90.0,90.02,30198.0,86.0783,86.0973,85.7638,85.7829,30198.0
2021-09-28 10:55:00,90.01,90.08,89.95,90.04,51253.0,85.7733,85.84,85.7161,85.8019,51253.0
2021-09-28 11:00:00,90.09,90.19,90.06,90.07,16452.0,85.8496,85.9449,85.821,85.8305,16452.0
2021-09-28 11:05:00,90.06,90.06,89.99,90.05,23237.0,85.821,85.821,85.7543,85.8114,23237.0
2021-09-28 11:10:00,90.07,90.1,90.02,90.08,33427.0,85.8305,85.8591,85.7829,85.84,33427.0
2021-09-28 11:15:00,90.08,90.09,89.94,90.04,81381.0,85.84,85.8496,85.7066,85.8019,81381.0
2021-09-28 11:20:00,90.03,90.14,89.98,90.06,18109.0,85.7924,85.8972,85.7447,85.821,18109.0
2021-09-28 11:25:00,90.05,90.06,89.95,89.95,18717.0,85.8114,85.821,85.7161,85.7161,18717.0
2021-09-28 11:30:00,89.94,90.0,89.88,90.0,19833.0,85.7066,85.7638,85.6494,85.7638,19833.0
2021-09-28 11:35:00,89.97,90.02,89.91,89.95,14217.0,85.7352,85.7829,85.678,85.7161,14217.0
2021-09-28 11:40:00,89.96,90.06,89.96,90.04,27613.0,85.7257,85.821,85.7257,85.8019,27613.0
2021-09-28 11:45:00,90.05,90.08,90.01,90.07,12460.0,85.8114,85.84,85.7733,85.8305,12460.0
2021-09-28 11:50:00,90.05,90.09,90.01,90.08,17107.0,85.8114,85.8496,85.7733,85.84,17107.0
2021-09-28 11:55:00,90.1,90.15,90.06,90.13,17381.0,85.8591,85.9067,85.821,85.8877,17381.0
2021-09-28 12:00:00,90.13,90.13,90.04,90.11,38208.0,85.8877,85.8877,85.8019,85.8686,38208.0
2021-09-28 12:05:00,90.1,90.12,90.06,90.1,36566.0,85.8591,85.8781,85.821,85.8591,36566.0
2021-09-28 12:10:00,90.1,90.1,89.94,90.0,21608.0,85.8591,85.8591,85.7066,85.7638,21608.0
2021-09-28 12:15:00,90.01,90.06,89.98,90.06,19538.0,85.7733,85.821,85.7447,85.821,19538.0
2021-09-28 12:20:00,90.09,90.28,90.03,90.24,44911.0,85.8496,86.0306,85.7924,85.9925,44911.0
2021-09-28 12:25:00,90.25,90.25,90.2,90.25,47738.0,86.002,86.002,85.9544,86.002,47738.0
2021-09-28 12:30:00,90.24,90.24,89.99,90.03,41667.0,85.9925,85.9925,85.7543,85.7924,41667.0
2021-09-28 12:35:00,90.02,90.02,89.95,90.01,17713.0,85.7829,85.7829,85.7161,85.7733,17713.0
2021-09-28 12:40:00,90.02,90.03,89.96,89.97,12098.0,85.7829,85.7924,85.7257,85.7352,12098.0
2021-09-28 12:45:00,89.97,90.09,89.95,90.09,22299.0,85.7352,85.8496,85.7161,85.8496,22299.0
2021-09-28 12:50:00,90.09,90.2,90.04,90.09,20591.0,85.8496,85.9544,85.8019,85.8496,20591.0
2021-09-28 12:55:00,90.09,90.13,90.06,90.08,20347.0,85.8496,85.8877,85.821,85.84,20347.0
2021-09-28 13:00:00,90.08,90.08,89.96,89.99,53706.0,85.84,85.84,85.7257,85.7543,53706.0
2021-09-28 13:05:00,89.99,90.14,89.94,90.05,18979.0,85.7543,85.8972,85.7066,85.8114,18979.0
2021-09-28 13:10:00,90.05,90.14,90.04,90.14,10946.0,85.8114,85.8972,85.8019,85.8972,10946.0
2021-09-28 13:15:00,90.16,90.22,90.14,90.21,10344.0,85.9163,85.9734,85.8972,85.9639,10344.0
2021-09-28 13:20:00,90.22,90.29,90.2,90.28,20510.0,85.9734,86.0401,85.9544,86.0306,20510.0
2021-09-28 13:25:00,90.29,90.39,90.29,90.36,30170.0,86.0401,86.1354,86.0401,86.1068,30170.0
2021-09-28 13:30:00,90.36,90.36,90.16,90.16,21035.0,86.1068,86.1068,85.9163,85.9163,21035.0
2021-09-28 13:35:00,90.18,90.2,90.12,90.17,10287.0,85.9353,85.9544,85.8781,85.9258,10287.0
2021-09-28 13:40:00,90.18,90.22,90.11,90.13,10847.0,85.9353,85.9734,85.8686,85.8877,10847.0
2021-09-28 13:45:00,90.12,90.16,90.01,90.03,10320.0,85.8781,85.9163,85.7733,85.7924,10320.0
2021-09-28 13:50:00,90.03,90.05,90.0,90.0,9025.0,85.7924,85.8114,85.7638,85.7638,9025.0
2021-09-28 13:55:00,90.01,90.06,90.0,90.0,9042.0,85.7733,85.821,85.7638,85.7638,9042.0
2021-09-28 14:00:00,90.01,90.07,89.98,90.02,14522.0,85.7733,85.8305,85.7447,85.7829,14522.0
2021-09-28 14:05:00,90.01,90.05,89.99,90.03,11189.0,85.7733,85.8114,85.7543,85.7924,11189.0
2021-09-28 14:10:00,90.02,90.03,89.96,90.02,16660.0,85.7829,85.7924,85.7257,85.7829,16660.0
2021-09-28 14:15:00,90.03,90.17,90.02,90.15,10083.0,85.7924,85.9258,85.7829,85.9067,10083.0
2021-09-28 14:20:00,90.17,90.29,90.15,90.28,27590.0,85.9258,86.0401,85.9067,86.0306,27590.0
2021-09-28 14:25:00,90.27,90.38,90.27,90.37,14252.0,86.0211,86.1259,86.0211,86.1164,14252.0
2021-09-28 14:30:00,90.35,90.36,90.22,90.22,14444.0,86.0973,86.1068,85.9734,85.9734,14444.0
2021-09-28 14:35:00,90.21,90.22,90.12,90.16,14229.0,85.9639,85.9734,85.8781,85.9163,14229.0
2021-09-28 14:40:00,90.16,90.35,90.16,90.34,11924.0,85.9163,86.0973,85.9163,86.0878,11924.0
2021-09-28 14:45:00,90.35,90.56,90.35,90.53,47881.0,86.0973,86.2974,86.0973,86.2688,47881.0
2021-09-28 14:50:00,90.54,90.58,90.48,90.52,31992.0,86.2784,86.3165,86.2212,86.2593,31992.0
2021-09-28 14:55:00,90.52,90.58,90.51,90.55,12523.0,86.2593,86.3165,86.2498,86.2879,12523.0
2021-09-28 15:00:00,90.55,90.65,90.52,90.65,34215.0,86.2879,86.3832,86.2593,86.3832,34215.0
2021-09-28 15:05:00,90.65,90.75,90.63,90.72,27531.0,86.3832,86.4785,86.3641,86.4499,27531.0
2021-09-28 15:10:00,90.71,90.76,90.62,90.62,17277.0,86.4404,86.488,86.3546,86.3546,17277.0
2021-09-28 15:15:00,90.63,90.74,90.62,90.66,17057.0,86.3641,86.469,86.3546,86.3927,17057.0
2021-09-28 15:20:00,90.65,90.76,90.63,90.71,33996.0,86.3832,86.488,86.3641,86.4404,33996.0
2021-09-28 15:25:00,90.7,90.73,90.42,90.46,32212.0,86.4308,86.4594,86.164,86.2021,32212.0
2021-09-28 15:30:00,90.45,90.47,90.38,90.44,27093.0,86.1926,86.2117,86.1259,86.1831,27093.0
2021-09-28 15:35:00,90.45,90.67,90.44,90.54,29958.0,86.1926,86.4023,86.1831,86.2784,29958.0
2021-09-28 15:40:00,90.54,90.65,90.5,90.61,53493.0,86.2784,86.3832,86.2403,86.3451,53493.0
2021-09-28 15:45:00,90.61,90.65,90.35,90.36,74396.0,86.3451,86.3832,86.0973,86.1068,74396.0
2021-09-28 15:50:00,90.31,90.43,90.25,90.42,77484.0,86.0592,86.1736,86.002,86.164,77484.0
2021-09-28 15:55:00,90.43,90.44,90.28,90.36,193566.0,86.1736,86.1831,86.0306,86.1068,193566.0
2021-09-29 09:30:00,89.73,90.36,89.73,90.35,129964.0,85.5065,86.1068,85.5065,86.0973,129964.0
2021-09-29 09:35:00,90.38,90.9,90.33,90.78,61365.0,86.1259,86.6214,86.0783,86.5071,61365.0
2021-09-29 09:40:00,90.73,90.88,90.56,90.62,18513.0,86.4594,86.6024,86.2974,86.3546,18513.0
2021-09-29 09:45:00,90.64,90.78,90.56,90.68,15282.0,86.3737,86.5071,86.2974,86.4118,15282.0
2021-09-29 09:50:00,90.7,91.09,90.69,90.81,36440.0,86.4308,86.8025,86.4213,86.5357,36440.0
2021-09-29 09:55:00,90.81,90.99,90.79,90.95,13341.0,86.5357,86.7072,86.5166,86.6691,13341.0
2021-09-29 10:00:00,90.96,91.03,90.87,90.99,40281.0,86.6786,86.7453,86.5928,86.7072,40281.0
2021-09-29 10:05:00,90.98,91.05,90.86,91.02,38972.0,86.6977,86.7644,86.5833,86.7358,38972.0
2021-09-29 10:10:00,91.04,91.09,90.97,91.06,9374.0,86.7548,86.8025,86.6881,86.7739,9374.0
2021-09-29 10:15:00,91.07,91.3,91.07,91.2,14903.0,86.7834,87.0026,86.7834,86.9073,14903.0
2021-09-29 10:20:00,91.22,91.5,91.22,91.46,8730.0,86.9264,87.1932,86.9264,87.1551,8730.0
2021-09-29 10:25:00,91.45,91.56,91.45,91.49,11937.0,87.1455,87.2504,87.1455,87.1837,11937.0
2021-09-29 10:30:00,91.5,91.62,91.43,91.49,14799.0,87.1932,87.3075,87.1265,87.1837,14799.0
2021-09-29 10:35:00,91.51,91.54,91.38,91.41,8973.0,87.2027,87.2313,87.0788,87.1074,8973.0
2021-09-29 10:40:00,91.4,91.5,91.4,91.48,10450.0,87.0979,87.1932,87.0979,87.1741,10450.0
2021-09-29 10:45:00,91.5,91.55,91.38,91.4,12931.0,87.1932,87.2408,87.0788,87.0979,12931.0
2021-09-29 10:50:00,91.38,91.38,91.13,91.18,50525.0,87.0788,87.0788,86.8406,86.8883,50525.0
2021-09-29 10:55:00,91.19,91.33,91.19,91.27,12126.0,86.8978,87.0312,86.8978,86.974,12126.0
2021-09-29 11:00:00,91.29,91.32,91.1,91.11,12346.0,86.9931,87.0217,86.812,86.8215,12346.0
2021-09-29 11:05:00,91.11,91.23,91.09,91.17,12724.0,86.8215,86.9359,86.8025,86.8787,12724.0
2021-09-29 11:10:00,91.16,91.27,91.16,91.21,13440.0,86.8692,86.974,86.8692,86.9168,13440.0
2021-09-29 11:15:00,91.22,91.33,91.21,91.32,15913.0,86.9264,87.0312,86.9168,87.0217,15913.0
2021-09-29 11:20:00,91.3,91.33,91.21,91.33,10500.0,87.0026,87.0312,86.9168,87.0312,10500.0
2021-09-29 11:25:00,91.32,91.36,91.29,91.35,7101.0,87.0217,87.0598,86.9931,87.0503,7101.0
2021-09-29 11:30:00,91.35,91.43,91.25,91.41,16025.0,87.0503,87.1265,86.955,87.1074,16025.0
2021-09-29 11:35:00,91.4,91.43,91.34,91.39,21100.0,87.0979,87.1265,87.0407,87.0884,21100.0
2021-09-29 11:40:00,91.37,91.51,91.36,91.48,15352.0,87.0693,87.2027,87.0598,87.1741,15352.0
2021-09-29 11:45:00,91.48,91.56,91.44,91.54,14890.0,87.1741,87.2504,87.136,87.2313,14890.0
2021-09-29 11:50:00,91.53,91.63,91.53,91.57,17428.0,87.2218,87.3171,87.2218,87.2599,17428.0
2021-09-29 11:55:00,91.56,91.65,91.55,91.65,15122.0,87.2504,87.3361,87.2408,87.3361,15122.0
2021-09-29 12:00:00,91.66,91.7,91.61,91.7,11868.0,87.3457,87.3838,87.298,87.3838,11868.0
2021-09-29 12:05:00,91.7,91.78,91.63,91.66,21500.0,87.3838,87.46,87.3171,87.3457,21500.0
2021-09-29 12:10:00,91.64,91.65,91.47,91.5,20878.0,87.3266,87.3361,87.1646,87.1932,20878.0
2021-09-29 12:15:00,91.51,91.56,91.45,91.55,15407.0,87.2027,87.2504,87.1455,87.2408,15407.0
2021-09-29 12:20:00,91.56,91.65,91.56,91.65,10562.0,87.2504,87.3361,87.2504,87.3361,10562.0
2021-09-29 12:25:00,91.64,91.84,91.64,91.73,16138.0,87.3266,87.5172,87.3266,87.4124,16138.0
2021-09-29 12:30:00,91.74,91.79,91.72,91.77,10263.0,87.4219,87.4695,87.4028,87.4505,10263.0
2021-09-29 12:35:00,91.78,91.84,91.72,91.77,27419.0,87.46,87.5172,87.4028,87.4505,27419.0
2021-09-29 12:40:00,91.77,91.85,91.77,91.85,9922.0,87.4505,87.5267,87.4505,87.5267,9922.0
2021-09-29 12:45:00,91.86,91.87,91.77,91.78,16683.0,87.5362,87.5458,87.4505,87.46,16683.0
2021-09-29 12:50:00,91.78,91.88,91.77,91.82,12469.0,87.46,87.5553,87.4505,87.4981,12469.0
2021-09-29 12:55:00,91.83,91.84,91.78,91.81,10658.0,87.5077,87.5172,87.46,87.4886,10658.0
2021-09-29 13:00:00,91.82,91.82,91.74,91.76,11823.0,87.4981,87.4981,87.4219,87.441,11823.0
2021-09-29 13:05:00,91.77,91.8,91.75,91.79,13969.0,87.4505,87.4791,87.4314,87.4695,13969.0
2021-09-29 13:10:00,91.79,91.82,91.76,91.77,20066.0,87.4695,87.4981,87.441,87.4505,20066.0
2021-09-29 13:15:00,91.77,91.86,91.75,91.86,19121.0,87.4505,87.5362,87.4314,87.5362,19121.0
2021-09-29 13:20:00,91.87,91.92,91.86,91.92,11610.0,87.5458,87.5934,87.5362,87.5934,11610.0
2021-09-29 13:25:00,91.91,91.94,91.88,91.9,10893.0,87.5839,87.6125,87.5553,87.5744,10893.0
2021-09-29 13:30:00,91.9,91.91,91.85,91.91,7681.0,87.5744,87.5839,87.5267,87.5839,7681.0
2021-09-29 13:35:00,91.91,91.91,91.87,91.89,9163.0,87.5839,87.5839,87.5458,87.5648,9163.0
2021-09-29 13:40:00,91.89,91.99,91.86,91.98,10804.0,87.5648,87.6601,87.5362,87.6506,10804.0
2021-09-29 13:45:00,91.97,91.99,91.89,91.95,14601.0,87.6411,87.6601,87.5648,87.622,14601.0
2021-09-29 13:50:00,91.94,91.98,91.87,91.92,120935.0,87.6125,87.6506,87.5458,87.5934,120935.0
2021-09-29 13:55:00,91.92,91.93,91.65,91.71,15714.0,87.5934,87.603,87.3361,87.3933,15714.0
2021-09-29 14:00:00,91.72,91.82,91.72,91.77,12413.0,87.4028,87.4981,87.4028,87.4505,12413.0
2021-09-29 14:05:00,91.78,91.81,91.64,91.65,12734.0,87.46,87.4886,87.3266,87.3361,12734.0
2021-09-29 14:10:00,91.66,91.78,91.66,91.72,10168.0,87.3457,87.46,87.3457,87.4028,10168.0
2021-09-29 14:15:00,91.72,91.73,91.63,91.7,10999.0,87.4028,87.4124,87.3171,87.3838,10999.0
2021-09-29 14:20:00,91.7,91.75,91.68,91.69,9250.0,87.3838,87.4314,87.3647,87.3742,9250.0
2021-09-29 14:25:00,91.69,91.75,91.68,91.71,8652.0,87.3742,87.4314,87.3647,87.3933,8652.0
2021-09-29 14:30:00,91.7,91.77,91.7,91.72,9900.0,87.3838,87.4505,87.3838,87.4028,9900.0
2021-09-29 14:35:00,91.71,91.79,91.69,91.79,7372.0,87.3933,87.4695,87.3742,87.4695,7372.0
2021-09-29 14:40:00,91.79,91.84,91.77,91.84,8638.0,87.4695,87.5172,87.4505,87.5172,8638.0
2021-09-29 14:45:00,91.87,91.9,91.75,91.76,12613.0,87.5458,87.5744,87.4314,87.441,12613.0
2021-09-29 14:50:00,91.77,91.83,91.77,91.81,9565.0,87.4505,87.5077,87.4505,87.4886,9565.0
2021-09-29 14:55:00,91.79,91.79,91.71,91.73,7956.0,87.4695,87.4695,87.3933,87.4124,7956.0
2021-09-29 15:00:00,91.73,91.76,91.55,91.55,17343.0,87.4124,87.441,87.2408,87.2408,17343.0
2021-09-29 15:05:00,91.55,91.61,91.53,91.57,16975.0,87.2408,87.298,87.2218,87.2599,16975.0
2021-09-29 15:10:00,91.57,91.59,91.46,91.49,46214.0,87.2599,87.279,87.1551,87.1837,46214.0
2021-09-29 15:15:00,91.5,91.66,91.49,91.55,53486.0,87.1932,87.3457,87.1837,87.2408,53486.0
2021-09-29 15:20:00,91.55,91.55,91.47,91.48,15454.0,87.2408,87.2408,87.1646,87.1741,15454.0
2021-09-29 15:25:00,91.48,91.62,91.48,91.61,14708.0,87.1741,87.3075,87.1741,87.298,14708.0
2021-09-29 15:30:00,91.6,91.61,91.52,91.54,25762.0,87.2885,87.298,87.2122,87.2313,25762.0
2021-09-29 15:35:00,91.55,91.55,91.39,91.4,20986.0,87.2408,87.2408,87.0884,87.0979,20986.0
2021-09-29 15:40:00,91.4,91.4,91.33,91.34,16097.0,87.0979,87.0979,87.0312,87.0407,16097.0
2021-09-29 15:45:00,91.34,91.39,91.2,91.23,37826.0,87.0407,87.0884,86.9073,86.9359,37826.0
2021-09-29 15:50:00,91.22,91.22,91.14,91.15,35185.0,86.9264,86.9264,86.8501,86.8597,35185.0
2021-09-29 15:55:00,91.14,91.18,91.11,91.16,125232.0,86.8501,86.8883,86.8215,86.8692,125232.0
2021-09-30 09:30:00,91.51,91.66,91.36,91.36,28385.0,87.2027,87.3457,87.0598,87.0598,28385.0
2021-09-30 09:35:00,91.43,91.65,91.41,91.65,20255.0,87.1265,87.3361,87.1074,87.3361,20255.0
2021-09-30 09:40:00,91.65,91.9,91.64,91.81,38447.0,87.3361,87.5744,87.3266,87.4886,38447.0
2021-09-30 09:45:00,91.85,91.89,91.67,91.74,71691.0,87.5267,87.5648,87.3552,87.4219,71691.0
2021-09-30 09:50:00,91.72,91.84,91.64,91.84,13746.0,87.4028,87.5172,87.3266,87.5172,13746.0
2021-09-30 09:55:00,91.82,91.83,91.67,91.82,14481.0,87.4981,87.5077,87.3552,87.4981,14481.0
2021-09-30 10:00:00,91.82,91.98,91.71,91.98,21774.0,87.4981,87.6506,87.3933,87.6506,21774.0
2021-09-30 10:05:00,91.95,92.02,91.72,91.75,26163.0,87.622,87.6887,87.4028,87.4314,26163.0
2021-09-30 10:10:00,91.79,91.95,91.71,91.72,12827.0,87.4695,87.622,87.3933,87.4028,12827.0
2021-09-30 10:15:00,91.7,92.01,91.7,91.86,15581.0,87.3838,87.6792,87.3838,87.5362,15581.0
2021-09-30 10:20:00,91.88,91.88,91.64,91.65,13998.0,87.5553,87.5553,87.3266,87.3361,13998.0
2021-09-30 10:25:00,91.63,91.73,91.59,91.61,9492.0,87.3171,87.4124,87.279,87.298,9492.0
2021-09-30 10:30:00,91.63,91.84,91.63,91.81,16002.0,87.3171,87.5172,87.3171,87.4886,16002.0
2021-09-30 10:35:00,91.81,91.83,91.7,91.75,11993.0,87.4886,87.5077,87.3838,87.4314,11993.0
2021-09-30 10:40:00,91.76,91.76,91.39,91.39,15627.0,87.441,87.441,87.0884,87.0884,15627.0
2021-09-30 10:45:00,91.42,91.44,91.36,91.37,6472.0,87.117,87.136,87.0598,87.0693,6472.0
2021-09-30 10:50:00,91.37,91.37,91.22,91.26,8706.0,87.0693,87.0693,86.9264,86.9645,8706.0
2021-09-30 10:55:00,91.26,91.4,91.16,91.4,10341.0,86.9645,87.0979,86.8692,87.0979,10341.0
2021-09-30 11:00:00,91.38,91.4,91.28,91.31,11737.0,87.0788,87.0979,86.9835,87.0121,11737.0
2021-09-30 11:05:00,91.29,91.3,91.21,91.24,16423.0,86.9931,87.0026,86.9168,86.9454,16423.0
2021-09-30 11:10:00,91.25,91.36,91.23,91.35,12043.0,86.955,87.0598,86.9359,87.0503,12043.0
2021-09-30 11:15:00,91.34,91.48,91.32,91.41,12531.0,87.0407,87.1741,87.0217,87.1074,12531.0
2021-09-30 11:20:00,91.33,91.33,91.18,91.19,10230.0,87.0312,87.0312,86.8883,86.8978,10230.0
2021-09-30 11:25:00,91.21,91.31,91.21,91.31,9291.0,86.9168,87.0121,86.9168,87.0121,9291.0
2021-09-30 11:30:00,91.3,91.3,91.13,91.13,9569.0,87.0026,87.0026,86.8406,86.8406,9569.0
2021-09-30 11:35:00,91.12,91.13,91.02,91.06,22035.0,86.8311,86.8406,86.7358,86.7739,22035.0
2021-09-30 11:40:00,91.02,91.04,90.76,90.87,9359.0,86.7358,86.7548,86.488,86.5928,9359.0
2021-09-30 11:45:00,90.85,90.85,90.7,90.79,6828.0,86.5738,86.5738,86.4308,86.5166,6828.0
2021-09-30 11:50:00,90.78,90.98,90.73,90.98,10147.0,86.5071,86.6977,86.4594,86.6977,10147.0
2021-09-30 11:55:00,90.96,90.99,90.91,90.99,11495.0,86.6786,86.7072,86.631,86.7072,11495.0
2021-09-30 12:00:00,90.98,91.01,90.85,90.91,12818.0,86.6977,86.7263,86.5738,86.631,12818.0
2021-09-30 12:05:00,90.9,90.91,90.71,90.71,18449.0,86.6214,86.631,86.4404,86.4404,18449.0
2021-09-30 12:10:00,90.75,90.8,90.66,90.75,9977.0,86.4785,86.5261,86.3927,86.4785,9977.0
2021-09-30 12:15:00,90.73,90.75,90.68,90.71,12913.0,86.4594,86.4785,86.4118,86.4404,12913.0
2021-09-30 12:20:00,90.71,90.82,90.71,90.75,19182.0,86.4404,86.5452,86.4404,86.4785,19182.0
2021-09-30 12:25:00,90.75,90.8,90.73,90.73,12060.0,86.4785,86.5261,86.4594,86.4594,12060.0
2021-09-30 12:30:00,90.73,90.74,90.61,90.71,11316.0,86.4594,86.469,86.3451,86.4404,11316.0
2021-09-30 12:35:00,90.72,90.85,90.72,90.81,13937.0,86.4499,86.5738,86.4499,86.5357,13937.0
2021-09-30 12:40:00,90.81,90.81,90.65,90.67,21516.0,86.5357,86.5357,86.3832,86.4023,21516.0
2021-09-30 12:45:00,90.66,90.76,90.61,90.72,8099.0,86.3927,86.488,86.3451,86.4499,8099.0
2021-09-30 12:50:00,90.72,90.77,90.59,90.62,57255.0,86.4499,86.4976,86.326,86.3546,57255.0
2021-09-30 12:55:00,90.63,90.63,90.53,90.56,34468.0,86.3641,86.3641,86.2688,86.2974,34468.0
2021-09-30 13:00:00,90.57,90.7,90.55,90.7,9494.0,86.307,86.4308,86.2879,86.4308,9494.0
2021-09-30 13:05:00,90.7,90.8,90.65,90.8,7936.0,86.4308,86.5261,86.3832,86.5261,7936.0
2021-09-30 13:10:00,90.8,90.81,90.68,90.71,12211.0,86.5261,86.5357,86.4118,86.4404,12211.0
2021-09-30 13:15:00,90.72,90.9,90.71,90.9,11888.0,86.4499,86.6214,86.4404,86.6214,11888.0
2021-09-30 13:20:00,90.9,90.92,90.81,90.81,14633.0,86.6214,86.6405,86.5357,86.5357,14633.0
2021-09-30 13:25:00,90.81,90.81,90.66,90.71,8853.0,86.5357,86.5357,86.3927,86.4404,8853.0
2021-09-30 13:30:00,90.68,90.68,90.61,90.65,11342.0,86.4118,86.4118,86.3451,86.3832,11342.0
2021-09-30 13:35:00,90.65,90.65,90.51,90.6,86825.0,86.3832,86.3832,86.2498,86.3356,86825.0
2021-09-30 13:40:00,90.59,90.63,90.51,90.57,19653.0,86.326,86.3641,86.2498,86.307,19653.0
2021-09-30 13:45:00,90.56,90.59,90.54,90.59,6462.0,86.2974,86.326,86.2784,86.326,6462.0
2021-09-30 13:50:00,90.6,90.64,90.53,90.59,14172.0,86.3356,86.3737,86.2688,86.326,14172.0
2021-09-30 13:55:00,90.58,90.62,90.57,90.62,6587.0,86.3165,86.3546,86.307,86.3546,6587.0
2021-09-30 14:00:00,90.62,90.78,90.62,90.74,10342.0,86.3546,86.5071,86.3546,86.469,10342.0
2021-09-30 14:05:00,90.73,90.82,90.7,90.82,6367.0,86.4594,86.5452,86.4308,86.5452,6367.0
2021-09-30 14:10:00,90.81,90.82,90.75,90.81,8943.0,86.5357,86.5452,86.4785,86.5357,8943.0
2021-09-30 14:15:00,90.8,90.8,90.68,90.68,7694.0,86.5261,86.5261,86.4118,86.4118,7694.0
2021-09-30 14:20:00,90.68,90.69,90.63,90.68,7577.0,86.4118,86.4213,86.3641,86.4118,7577.0
2021-09-30 14:25:00,90.66,90.75,90.65,90.74,12740.0,86.3927,86.4785,86.3832,86.469,12740.0
2021-09-30 14:30:00,90.75,90.85,90.74,90.84,13197.0,86.4785,86.5738,86.469,86.5643,13197.0
2021-09-30 14:35:00,90.84,90.9,90.81,90.88,7995.0,86.5643,86.6214,86.5357,86.6024,7995.0
2021-09-30 14:40:00,90.88,91.12,90.88,91.1,25187.0,86.6024,86.8311,86.6024,86.812,25187.0
2021-09-30 14:45:00,91.12,91.18,91.08,91.18,15744.0,86.8311,86.8883,86.793,86.8883,15744.0
2021-09-30 14:50:00,91.18,91.26,91.17,91.17,18670.0,86.8883,86.9645,86.8787,86.8787,18670.0
2021-09-30 14:55:00,91.16,91.19,91.06,91.06,13730.0,86.8692,86.8978,86.7739,86.7739,13730.0
2021-09-30 15:00:00,91.06,91.18,90.98,90.99,13672.0,86.7739,86.8883,86.6977,86.7072,13672.0
2021-09-30 15:05:00,90.99,91.04,90.95,90.99,11462.0,86.7072,86.7548,86.6691,86.7072,11462.0
2021-09-30 15:10:00,90.99,91.1,90.99,91.07,10540.0,86.7072,86.812,86.7072,86.7834,10540.0
2021-09-30 15:15:00,91.07,91.18,91.07,91.13,13656.0,86.7834,86.8883,86.7834,86.8406,13656.0
2021-09-30 15:20:00,91.12,91.13,91.01,91.03,9709.0,86.8311,86.8406,86.7263,86.7453,9709.0
2021-09-30 15:25:00,91.02,91.03,90.92,90.93,18456.0,86.7358,86.7453,86.6405,86.65,18456.0
2021-09-30 15:30:00,90.92,91.01,90.85,91.0,14679.0,86.6405,86.7263,86.5738,86.7167,14679.0
2021-09-30 15:35:00,90.99,90.99,90.79,90.79,15350.0,86.7072,86.7072,86.5166,86.5166,15350.0
2021-09-30 15:40:00,90.8,90.84,90.66,90.69,20461.0,86.5261,86.5643,86.3927,86.4213,20461.0
2021-09-30 15:45:00,90.7,90.71,90.6,90.6,24939.0,86.4308,86.4404,86.3356,86.3356,24939.0
2021-09-30 15:50:00,90.56,90.65,90.49,90.57,49002.0,86.2974,86.3832,86.2307,86.307,49002.0
2021-09-30 15:55:00,90.56,90.57,90.35,90.35,148713.0,86.2974,86.307,86.0973,86.0973,148713.0
2021-10-01 09:30:00,90.7,90.99,90.53,90.53,45909.0,86.4308,86.7072,86.2688,86.2688,45909.0
2021-10-01 09:35:00,90.55,90.56,90.19,90.41,15897.0,86.2879,86.2974,85.9449,86.1545,15897.0
2021-10-01 09:40:00,90.47,90.51,90.35,90.4,8679.0,86.2117,86.2498,86.0973,86.145,8679.0
2021-10-01 09:45:00,90.39,90.53,90.28,90.43,40990.0,86.1354,86.2688,86.0306,86.1736,40990.0
2021-10-01 09:50:00,90.37,90.41,90.23,90.35,10818.0,86.1164,86.1545,85.983,86.0973,10818.0
2021-10-01 09:55:00,90.3,90.3,90.1,90.15,5689.0,86.0497,86.0497,85.8591,85.9067,5689.0
2021-10-01 10:00:00,90.17,90.38,89.96,90.05,25920.0,85.9258,86.1259,85.7257,85.8114,25920.0
2021-10-01 10:05:00,90.04,90.22,90.0,90.22,15060.0,85.8019,85.9734,85.7638,85.9734,15060.0
2021-10-01 10:10:00,90.21,90.36,90.19,90.2,22276.0,85.9639,86.1068,85.9449,85.9544,22276.0
2021-10-01 10:15:00,90.14,90.15,90.0,90.05,21119.0,85.8972,85.9067,85.7638,85.8114,21119.0
2021-10-01 10:20:00,90.02,90.02,89.68,89.68,52243.0,85.7829,85.7829,85.4589,85.4589,52243.0
2021-10-01 10:25:00,89.7,89.96,89.7,89.83,25778.0,85.4779,85.7257,85.4779,85.6018,25778.0
2021-10-01 10:30:00,89.84,89.98,89.83,89.9,15927.0,85.6113,85.7447,85.6018,85.6685,15927.0
2021-10-01 10:35:00,89.91,89.98,89.84,89.84,33982.0,85.678,85.7447,85.6113,85.6113,33982.0
2021-10-01 10:40:00,89.82,89.98,89.82,89.88,23079.0,85.5923,85.7447,85.5923,85.6494,23079.0
2021-10-01 10:45:00,89.86,89.91,89.78,89.89,31432.0,85.6304,85.678,85.5541,85.659,31432.0
2021-10-01 10:50:00,89.9,89.91,89.74,89.77,25737.0,85.6685,85.678,85.516,85.5446,25737.0
2021-10-01 10:55:00,89.76,89.9,89.75,89.83,36586.0,85.5351,85.6685,85.5256,85.6018,36586.0
2021-10-01 11:00:00,89.83,89.97,89.79,89.8,33691.0,85.6018,85.7352,85.5637,85.5732,33691.0
2021-10-01 11:05:00,89.81,89.84,89.75,89.84,18667.0,85.5827,85.6113,85.5256,85.6113,18667.0
2021-10-01 11:10:00,89.85,90.45,89.85,90.44,43885.0,85.6209,86.1926,85.6209,86.1831,43885.0
2021-10-01 11:15:00,90.45,90.51,90.38,90.42,19648.0,86.1926,86.2498,86.1259,86.164,19648.0
2021-10-01 11:20:00,90.43,90.47,90.39,90.4,10987.0,86.1736,86.2117,86.1354,86.145,10987.0
2021-10-01 11:25:00,90.41,90.43,90.35,90.35,10793.0,86.1545,86.1736,86.0973,86.0973,10793.0
2021-10-01 11:30:00,90.34,90.56,90.3,90.55,14081.0,86.0878,86.2974,86.0497,86.2879,14081.0
2021-10-01 11:35:00,90.56,90.82,90.53,90.78,16924.0,86.2974,86.5452,86.2688,86.5071,16924.0
2021-10-01 11:40:00,90.79,90.83,90.72,90.83,15273.0,86.5166,86.5547,86.4499,86.5547,15273.0
2021-10-01 11:45:00,90.83,90.96,90.81,90.95,8798.0,86.5547,86.6786,86.5357,86.6691,8798.0
2021-10-01 11:50:00,90.96,90.98,90.85,90.95,10592.0,86.6786,86.6977,86.5738,86.6691,10592.0
2021-10-01 11:55:00,90.95,90.95,90.78,90.9,10002.0,86.6691,86.6691,86.5071,86.6214,10002.0
2021-10-01 12:00:00,90.92,90.97,90.88,90.95,10638.0,86.6405,86.6881,86.6024,86.6691,10638.0
2021-10-01 12:05:00,90.94,91.02,90.87,91.0,9185.0,86.6595,86.7358,86.5928,86.7167,9185.0
2021-10-01 12:10:00,90.99,91.0,90.89,90.91,9624.0,86.7072,86.7167,86.6119,86.631,9624.0
2021-10-01 12:15:00,90.87,90.92,90.79,90.84,8267.0,86.5928,86.6405,86.5166,86.5643,8267.0
2021-10-01 12:20:00,90.86,90.93,90.84,90.92,7352.0,86.5833,86.65,86.5643,86.6405,7352.0
2021-10-01 12:25:00,90.91,90.93,90.86,90.93,8811.0,86.631,86.65,86.5833,86.65,8811.0
2021-10-01 12:30:00,90.93,91.1,90.93,91.09,21493.0,86.65,86.812,86.65,86.8025,21493.0
2021-10-01 12:35:00,91.09,91.1,90.99,91.0,12103.0,86.8025,86.812,86.7072,86.7167,12103.0
2021-10-01 12:40:00,91.0,91.11,91.0,91.05,6621.0,86.7167,86.8215,86.7167,86.7644,6621.0
2021-10-01 12:45:00,91.05,91.12,91.04,91.12,10382.0,86.7644,86.8311,86.7548,86.8311,10382.0
2021-10-01 12:50:00,91.13,91.14,91.07,91.11,7909.0,86.8406,86.8501,86.7834,86.8215,7909.0
2021-10-01 12:55:00,91.14,91.14,90.95,91.0,13140.0,86.8501,86.8501,86.6691,86.7167,13140.0
2021-10-01 13:00:00,91.02,91.08,90.97,91.02,13485.0,86.7358,86.793,86.6881,86.7358,13485.0
2021-10-01 13:05:00,91.02,91.09,90.97,91.0,15925.0,86.7358,86.8025,86.6881,86.7167,15925.0
2021-10-01 13:10:00,91.01,91.03,90.95,90.98,23895.0,86.7263,86.7453,86.6691,86.6977,23895.0
2021-10-01 13:15:00,91.0,91.05,90.96,91.0,22594.0,86.7167,86.7644,86.6786,86.7167,22594.0
2021-10-01 13:20:00,91.0,91.02,90.94,90.95,8915.0,86.7167,86.7358,86.6595,86.6691,8915.0
2021-10-01 13:25:00,90.95,90.99,90.9,90.94,8831.0,86.6691,86.7072,86.6214,86.6595,8831.0
2021-10-01 13:30:00,90.94,91.02,90.93,90.96,15590.0,86.6595,86.7358,86.65,86.6786,15590.0
2021-10-01 13:35:00,90.96,91.0,90.94,90.98,7531.0,86.6786,86.7167,86.6595,86.6977,7531.0
2021-10-01 13:40:00,90.97,91.04,90.96,91.02,13286.0,86.6881,86.7548,86.6786,86.7358,13286.0
2021-10-01 13:45:00,91.03,91.17,90.99,91.16,33795.0,86.7453,86.8787,86.7072,86.8692,33795.0
2021-10-01 13:50:00,91.15,91.18,91.12,91.12,11050.0,86.8597,86.8883,86.8311,86.8311,11050.0
2021-10-01 13:55:00,91.13,91.13,91.0,91.0,18046.0,86.8406,86.8406,86.7167,86.7167,18046.0
2021-10-01 14:00:00,91.0,91.07,90.98,91.07,35182.0,86.7167,86.7834,86.6977,86.7834,35182.0
2021-10-01 14:05:00,91.06,91.14,91.03,91.12,22206.0,86.7739,86.8501,86.7453,86.8311,22206.0
2021-10-01 14:10:00,91.13,91.15,91.08,91.13,17637.0,86.8406,86.8597,86.793,86.8406,17637.0
2021-10-01 14:15:00,91.13,91.15,91.08,91.08,21364.0,86.8406,86.8597,86.793,86.793,21364.0
2021-10-01 14:20:00,91.07,91.14,91.07,91.13,9719.0,86.7834,86.8501,86.7834,86.8406,9719.0
2021-10-01 14:25:00,91.15,91.21,91.15,91.2,12702.0,86.8597,86.9168,86.8597,86.9073,12702.0
2021-10-01 14:30:00,91.19,91.23,91.17,91.18,5649.0,86.8978,86.9359,86.8787,86.8883,5649.0
2021-10-01 14:35:00,91.17,91.27,91.17,91.26,9375.0,86.8787,86.974,86.8787,86.9645,9375.0
2021-10-01 14:40:00,91.26,91.26,91.15,91.15,10920.0,86.9645,86.9645,86.8597,86.8597,10920.0
2021-10-01 14:45:00,91.13,91.19,91.11,91.19,8137.0,86.8406,86.8978,86.8215,86.8978,8137.0
2021-10-01 14:50:00,91.18,91.26,91.14,91.25,7606.0,86.8883,86.9645,86.8501,86.955,7606.0
2021-10-01 14:55:00,91.25,91.3,91.25,91.27,10743.0,86.955,87.0026,86.955,86.974,10743.0
2021-10-01 15:00:00,91.28,91.46,91.28,91.44,8392.0,86.9835,87.1551,86.9835,87.136,8392.0
2021-10-01 15:05:00,91.45,91.51,91.43,91.5,9465.0,87.1455,87.2027,87.1265,87.1932,9465.0
2021-10-01 15:10:00,91.5,91.6,91.47,91.6,6357.0,87.1932,87.2885,87.1646,87.2885,6357.0
2021-10-01 15:15:00,91.6,91.64,91.47,91.48,11900.0,87.2885,87.3266,87.1646,87.1741,11900.0
2021-10-01 15:20:00,91.49,91.54,91.47,91.48,11813.0,87.1837,87.2313,87.1646,87.1741,11813.0
2021-10-01 15:25:00,91.46,91.46,91.32,91.34,8055.0,87.1551,87.1551,87.0217,87.0407,8055.0
2021-10-01 15:30:00,91.35,91.36,91.26,91.35,15896.0,87.0503,87.0598,86.9645,87.0503,15896.0
2021-10-01 15:35:00,91.36,91.37,91.19,91.19,15369.0,87.0598,87.0693,86.8978,86.8978,15369.0
2021-10-01 15:40:00,91.19,91.21,91.06,91.08,20480.0,86.8978,86.9168,86.7739,86.793,20480.0
2021-10-01 15:45:00,91.08,91.09,90.91,90.94,19768.0,86.793,86.8025,86.631,86.6595,19768.0
2021-10-01 15:50:00,90.95,91.03,90.87,90.88,49345.0,86.6691,86.7453,86.5928,86.6024,49345.0
2021-10-01 15:55:00,90.89,90.94,90.72,90.94,253135.0,86.6119,86.6595,86.4499,86.6595,253135.0
2021-10-04 09:30:00,90.9,91.4,90.8,91.14,64988.0,86.6214,87.0979,86.5261,86.8501,64988.0
2021-10-04 09:35:00,91.14,91.17,90.92,91.0,52233.0,86.8501,86.8787,86.6405,86.7167,52233.0
2021-10-04 09:40:00,90.98,91.1,90.88,91.02,24487.0,86.6977,86.812,86.6024,86.7358,24487.0
2021-10-04 09:45:00,91.02,91.14,90.89,91.0,95186.0,86.7358,86.8501,86.6119,86.7167,95186.0
2021-10-04 09:50:00,91.02,91.15,90.89,91.05,69027.0,86.7358,86.8597,86.6119,86.7644,69027.0
2021-10-04 09:55:00,91.04,91.33,90.98,91.22,27815.0,86.7548,87.0312,86.6977,86.9264,27815.0
2021-10-04 10:00:00,91.25,91.5,91.21,91.27,20337.0,86.955,87.1932,86.9168,86.974,20337.0
2021-10-04 10:05:00,91.28,91.28,90.94,90.97,13720.0,86.9835,86.9835,86.6595,86.6881,13720.0
2021-10-04 10:10:00,90.95,91.27,90.91,91.26,10721.0,86.6691,86.974,86.631,86.9645,10721.0
2021-10-04 10:15:00,91.23,91.31,91.13,91.28,20607.0,86.9359,87.0121,86.8406,86.9835,20607.0
2021-10-04 10:20:00,91.32,91.34,90.93,90.96,12606.0,87.0217,87.0407,86.65,86.6786,12606.0
2021-10-04 10:25:00,90.97,90.98,90.69,90.75,9310.0,86.6881,86.6977,86.4213,86.4785,9310.0
2021-10-04 10:30:00,90.7,90.72,90.6,90.6,9072.0,86.4308,86.4499,86.3356,86.3356,9072.0
2021-10-04 10:35:00,90.56,90.59,90.46,90.47,16283.0,86.2974,86.326,86.2021,86.2117,16283.0
2021-10-04 10:40:00,90.48,90.69,90.46,90.69,9866.0,86.2212,86.4213,86.2021,86.4213,9866.0
2021-10-04 10:45:00,90.65,90.75,90.53,90.53,26126.0,86.3832,86.4785,86.2688,86.2688,26126.0
2021-10-04 10:50:00,90.57,90.64,90.34,90.42,13290.0,86.307,86.3737,86.0878,86.164,13290.0
2021-10-04 10:55:00,90.43,90.45,90.18,90.19,9842.0,86.1736,86.1926,85.9353,85.9449,9842.0
2021-10-04 11:00:00,90.19,90.28,90.15,90.24,13393.0,85.9449,86.0306,85.9067,85.9925,13393.0
2021-10-04 11:05:00,90.23,90.5,90.12,90.43,13903.0,85.983,86.2403,85.8781,86.1736,13903.0
2021-10-04 11:10:00,90.42,90.63,90.37,90.63,50426.0,86.164,86.3641,86.1164,86.3641,50426.0
2021-10-04 11:15:00,90.61,90.67,90.48,90.49,8579.0,86.3451,86.4023,86.2212,86.2307,8579.0
2021-10-04 11:20:00,90.48,90.49,90.33,90.37,8962.0,86.2212,86.2307,86.0783,86.1164,8962.0
2021-10-04 11:25:00,90.37,90.52,90.36,90.38,30580.0,86.1164,86.2593,86.1068,86.1259,30580.0
2021-10-04 11:30:00,90.39,90.39,90.05,90.06,8983.0,86.1354,86.1354,85.8114,85.821,8983.0
2021-10-04 11:35:00,90.07,90.08,89.92,89.95,22177.0,85.8305,85.84,85.6876,85.7161,22177.0
2021-10-04 11:40:00,89.97,90.16,89.97,90.15,8228.0,85.7352,85.9163,85.7352,85.9067,8228.0
2021-10-04 11:45:00,90.17,90.3,90.17,90.24,5236.0,85.9258,86.0497,85.9258,85.9925,5236.0
2021-10-04 11:50:00,90.25,90.32,90.24,90.25,7686.0,86.002,86.0687,85.9925,86.002,7686.0
2021-10-04 11:55:00,90.25,90.38,90.17,90.37,9817.0,86.002,86.1259,85.9258,86.1164,9817.0
2021-10-04 12:00:00,90.33,90.35,90.25,90.3,13069.0,86.0783,86.0973,86.002,86.0497,13069.0
2021-10-04 12:05:00,90.3,90.45,90.29,90.4,19351.0,86.0497,86.1926,86.0401,86.145,19351.0
2021-10-04 12:10:00,90.4,90.4,90.29,90.29,26201.0,86.145,86.145,86.0401,86.0401,26201.0
2021-10-04 12:15:00,90.3,90.35,90.28,90.31,7855.0,86.0497,86.0973,86.0306,86.0592,7855.0
2021-10-04 12:20:00,90.29,90.36,90.23,90.33,13189.0,86.0401,86.1068,85.983,86.0783,13189.0
2021-10-04 12:25:00,90.36,90.38,90.29,90.29,10758.0,86.1068,86.1259,86.0401,86.0401,10758.0
2021-10-04 12:30:00,90.28,90.31,90.22,90.25,7452.0,86.0306,86.0592,85.9734,86.002,7452.0
2021-10-04 12:35:00,90.26,90.28,90.16,90.17,6193.0,86.0116,86.0306,85.9163,85.9258,6193.0
2021-10-04 12:40:00,90.16,90.16,89.95,90.04,57708.0,85.9163,85.9163,85.7161,85.8019,57708.0
2021-10-04 12:45:00,90.05,90.14,90.05,90.14,14534.0,85.8114,85.8972,85.8114,85.8972,14534.0
2021-10-04 12:50:00,90.14,90.31,90.13,90.31,7690.0,85.8972,86.0592,85.8877,86.0592,7690.0
2021-10-04 12:55:00,90.31,90.35,90.25,90.25,11149.0,86.0592,86.0973,86.002,86.002,11149.0
2021-10-04 13:00:00,90.24,90.26,90.11,90.13,48173.0,85.9925,86.0116,85.8686,85.8877,48173.0
2021-10-04 13:05:00,90.12,90.14,90.05,90.13,11312.0,85.8781,85.8972,85.8114,85.8877,11312.0
2021-10-04 13:10:00,90.12,90.2,90.1,90.17,8006.0,85.8781,85.9544,85.8591,85.9258,8006.0
2021-10-04 13:15:00,90.16,90.17,90.05,90.14,6855.0,85.9163,85.9258,85.8114,85.8972,6855.0
2021-10-04 13:20:00,90.14,90.16,90.07,90.14,7703.0,85.8972,85.9163,85.8305,85.8972,7703.0
2021-10-04 13:25:00,90.13,90.13,89.99,90.02,13533.0,85.8877,85.8877,85.7543,85.7829,13533.0
2021-10-04 13:30:00,90.02,90.09,90.0,90.07,11277.0,85.7829,85.8496,85.7638,85.8305,11277.0
2021-10-04 13:35:00,90.09,90.16,90.05,90.16,18292.0,85.8496,85.9163,85.8114,85.9163,18292.0
2021-10-04 13:40:00,90.15,90.25,90.06,90.2,58157.0,85.9067,86.002,85.821,85.9544,58157.0
2021-10-04 13:45:00,90.18,90.24,90.12,90.22,64147.0,85.9353,85.9925,85.8781,85.9734,64147.0
2021-10-04 13:50:00,90.19,90.19,90.02,90.07,16474.0,85.9449,85.9449,85.7829,85.8305,16474.0
2021-10-04 13:55:00,90.05,90.05,90.0,90.05,10420.0,85.8114,85.8114,85.7638,85.8114,10420.0
2021-10-04 14:00:00,90.06,90.12,90.0,90.04,17774.0,85.821,85.8781,85.7638,85.8019,17774.0
2021-10-04 14:05:00,90.06,90.14,90.02,90.13,10450.0,85.821,85.8972,85.7829,85.8877,10450.0
2021-10-04 14:10:00,90.11,90.11,89.99,90.05,15422.0,85.8686,85.8686,85.7543,85.8114,15422.0
2021-10-04 14:15:00,90.04,90.11,90.03,90.1,7981.0,85.8019,85.8686,85.7924,85.8591,7981.0
2021-10-04 14:20:00,90.11,90.18,90.1,90.15,8975.0,85.8686,85.9353,85.8591,85.9067,8975.0
2021-10-04 14:25:00,90.13,90.13,90.01,90.06,14859.0,85.8877,85.8877,85.7733,85.821,14859.0
2021-10-04 14:30:00,90.06,90.08,90.0,90.06,11601.0,85.821,85.84,85.7638,85.821,11601.0
2021-10-04 14:35:00,90.06,90.07,90.0,90.05,6510.0,85.821,85.8305,85.7638,85.8114,6510.0
2021-10-04 14:40:00,90.05,90.13,90.01,90.13,19726.0,85.8114,85.8877,85.7733,85.8877,19726.0
2021-10-04 14:45:00,90.13,90.23,90.13,90.23,7821.0,85.8877,85.983,85.8877,85.983,7821.0
2021-10-04 14:50:00,90.24,90.26,90.15,90.18,20035.0,85.9925,86.0116,85.9067,85.9353,20035.0
2021-10-04 14:55:00,90.18,90.18,90.09,90.15,13331.0,85.9353,85.9353,85.8496,85.9067,13331.0
2021-10-04 15:00:00,90.15,90.25,90.12,90.24,9540.0,85.9067,86.002,85.8781,85.9925,9540.0
2021-10-04 15:05:00,90.23,90.27,90.17,90.2,9675.0,85.983,86.0211,85.9258,85.9544,9675.0
2021-10-04 15:10:00,90.2,90.23,90.1,90.19,10694.0,85.9544,85.983,85.8591,85.9449,10694.0
2021-10-04 15:15:00,90.2,90.22,90.08,90.1,20136.0,85.9544,85.9734,85.84,85.8591,20136.0
2021-10-04 15:20:00,90.12,90.14,90.05,90.09,12056.0,85.8781,85.8972,85.8114,85.8496,12056.0
2021-10-04 15:25:00,90.08,90.17,90.08,90.12,15835.0,85.84,85.9258,85.84,85.8781,15835.0
2021-10-04 15:30:00,90.13,90.28,90.05,90.28,25031.0,85.8877,86.0306,85.8114,86.0306,25031.0
2021-10-04 15:35:00,90.28,90.29,90.1,90.14,28551.0,86.0306,86.0401,85.8591,85.8972,28551.0
2021-10-04 15:40:00,90.14,90.43,90.14,90.4,32491.0,85.8972,86.1736,85.8972,86.145,32491.0
2021-10-04 15:45:00,90.41,90.5,90.4,90.45,35022.0,86.1545,86.2403,86.145,86.1926,35022.0
2021-10-04 15:50:00,90.45,90.45,90.13,90.16,63347.0,86.1926,86.1926,85.8877,85.9163,63347.0
2021-10-04 15:55:00,90.16,90.36,90.15,90.31,124232.0,85.9163,86.1068,85.9067,86.0592,124232.0
2021-10-05 09:30:00,90.95,91.07,90.48,90.97,33501.0,86.6691,86.7834,86.2212,86.6881,33501.0
2021-10-05 09:35:00,91.02,91.07,90.69,90.76,17296.0,86.7358,86.7834,86.4213,86.488,17296.0
2021-10-05 09:40:00,90.75,90.78,90.52,90.58,15560.0,86.4785,86.5071,86.2593,86.3165,15560.0
2021-10-05 09:45:00,90.54,90.86,90.54,90.67,17709.0,86.2784,86.5833,86.2784,86.4023,17709.0
2021-10-05 09:50:00,90.73,90.89,90.67,90.75,9235.0,86.4594,86.6119,86.4023,86.4785,9235.0
2021-10-05 09:55:00,90.77,90.87,90.74,90.87,13277.0,86.4976,86.5928,86.469,86.5928,13277.0
2021-10-05 10:00:00,90.85,91.17,90.85,91.05,5583.0,86.5738,86.8787,86.5738,86.7644,5583.0
2021-10-05 10:05:00,91.04,91.14,90.95,91.09,10611.0,86.7548,86.8501,86.6691,86.8025,10611.0
2021-10-05 10:10:00,91.11,91.29,91.07,91.16,10052.0,86.8215,86.9931,86.7834,86.8692,10052.0
2021-10-05 10:15:00,91.18,91.21,91.1,91.18,19484.0,86.8883,86.9168,86.812,86.8883,19484.0
2021-10-05 10:20:00,91.16,91.32,91.16,91.23,9808.0,86.8692,87.0217,86.8692,86.9359,9808.0
2021-10-05 10:25:00,91.23,91.44,91.23,91.44,17255.0,86.9359,87.136,86.9359,87.136,17255.0
2021-10-05 10:30:00,91.44,91.59,91.42,91.55,43577.0,87.136,87.279,87.117,87.2408,43577.0
2021-10-05 10:35:00,91.53,91.56,91.39,91.44,16858.0,87.2218,87.2504,87.0884,87.136,16858.0
2021-10-05 10:40:00,91.45,91.45,91.23,91.26,22039.0,87.1455,87.1455,86.9359,86.9645,22039.0
2021-10-05 10:45:00,91.27,91.35,91.2,91.33,34376.0,86.974,87.0503,86.9073,87.0312,34376.0
2021-10-05 10:50:00,91.33,91.54,91.32,91.48,47675.0,87.0312,87.2313,87.0217,87.1741,47675.0
2021-10-05 10:55:00,91.47,91.48,91.35,91.36,15971.0,87.1646,87.1741,87.0503,87.0598,15971.0
2021-10-05 11:00:00,91.39,91.4,91.14,91.3,18781.0,87.0884,87.0979,86.8501,87.0026,18781.0
2021-10-05 11:05:00,91.3,91.32,91.12,91.28,52151.0,87.0026,87.0217,86.8311,86.9835,52151.0
2021-10-05 11:10:00,91.27,91.29,91.21,91.26,12262.0,86.974,86.9931,86.9168,86.9645,12262.0
2021-10-05 11:15:00,91.26,91.3,91.21,91.28,15785.0,86.9645,87.0026,86.9168,86.9835,15785.0
2021-10-05 11:20:00,91.28,91.32,91.19,91.24,9046.0,86.9835,87.0217,86.8978,86.9454,9046.0
2021-10-05 11:25:00,91.23,91.25,91.16,91.18,10425.0,86.9359,86.955,86.8692,86.8883,10425.0
2021-10-05 11:30:00,91.19,91.2,91.14,91.2,9004.0,86.8978,86.9073,86.8501,86.9073,9004.0
2021-10-05 11:35:00,91.2,91.22,91.09,91.1,8509.0,86.9073,86.9264,86.8025,86.812,8509.0
2021-10-05 11:40:00,91.1,91.18,91.07,91.17,9833.0,86.812,86.8883,86.7834,86.8787,9833.0
2021-10-05 11:45:00,91.18,91.21,91.15,91.21,6358.0,86.8883,86.9168,86.8597,86.9168,6358.0
2021-10-05 11:50:00,91.21,91.25,91.13,91.25,8967.0,86.9168,86.955,86.8406,86.955,8967.0
2021-10-05 11:55:00,91.27,91.33,91.23,91.26,12186.0,86.974,87.0312,86.9359,86.9645,12186.0
2021-10-05 12:00:00,91.26,91.31,91.23,91.29,8930.0,86.9645,87.0121,86.9359,86.9931,8930.0
2021-10-05 12:05:00,91.29,91.29,91.23,91.26,15752.0,86.9931,86.9931,86.9359,86.9645,15752.0
2021-10-05 12:10:00,91.26,91.32,91.25,91.28,11696.0,86.9645,87.0217,86.955,86.9835,11696.0
2021-10-05 12:15:00,91.27,91.32,91.26,91.28,9786.0,86.974,87.0217,86.9645,86.9835,9786.0
2021-10-05 12:20:00,91.27,91.27,91.17,91.18,12188.0,86.974,86.974,86.8787,86.8883,12188.0
2021-10-05 12:25:00,91.18,91.23,91.13,91.2,12569.0,86.8883,86.9359,86.8406,86.9073,12569.0
2021-10-05 12:30:00,91.19,91.25,91.16,91.22,7040.0,86.8978,86.955,86.8692,86.9264,7040.0
2021-10-05 12:35:00,91.22,91.22,91.13,91.13,3852.0,86.9264,86.9264,86.8406,86.8406,3852.0
2021-10-05 12:40:00,91.13,91.19,91.1,91.14,6965.0,86.8406,86.8978,86.812,86.8501,6965.0
2021-10-05 12:45:00,91.14,91.16,91.09,91.14,5603.0,86.8501,86.8692,86.8025,86.8501,5603.0
2021-10-05 12:50:00,91.14,91.19,91.1,91.18,9439.0,86.8501,86.8978,86.812,86.8883,9439.0
2021-10-05 12:55:00,91.19,91.27,91.19,91.23,60074.0,86.8978,86.974,86.8978,86.9359,60074.0
2021-10-05 13:00:00,91.23,91.23,91.17,91.19,6185.0,86.9359,86.9359,86.8787,86.8978,6185.0
2021-10-05 13:05:00,91.19,91.26,91.19,91.23,9861.0,86.8978,86.9645,86.8978,86.9359,9861.0
2021-10-05 13:10:00,91.23,91.26,91.22,91.25,10775.0,86.9359,86.9645,86.9264,86.955,10775.0
2021-10-05 13:15:00,91.25,91.26,91.22,91.24,9889.0,86.955,86.9645,86.9264,86.9454,9889.0
2021-10-05 13:20:00,91.26,91.26,91.21,91.23,14094.0,86.9645,86.9645,86.9168,86.9359,14094.0
2021-10-05 13:25:00,91.23,91.25,91.21,91.24,3309.0,86.9359,86.955,86.9168,86.9454,3309.0
2021-10-05 13:30:00,91.25,91.26,91.22,91.22,10195.0,86.955,86.9645,86.9264,86.9264,10195.0
2021-10-05 13:35:00,91.22,91.32,91.19,91.32,11277.0,86.9264,87.0217,86.8978,87.0217,11277.0
2021-10-05 13:40:00,91.32,91.39,91.29,91.38,58715.0,87.0217,87.0884,86.9931,87.0788,58715.0
2021-10-05 13:45:00,91.38,91.38,91.3,91.35,8451.0,87.0788,87.0788,87.0026,87.0503,8451.0
2021-10-05 13:50:00,91.36,91.37,91.31,91.32,9436.0,87.0598,87.0693,87.0121,87.0217,9436.0
2021-10-05 13:55:00,91.32,91.36,91.28,91.35,7807.0,87.0217,87.0598,86.9835,87.0503,7807.0
2021-10-05 14:00:00,91.36,91.42,91.35,91.36,11829.0,87.0598,87.117,87.0503,87.0598,11829.0
2021-10-05 14:05:00,91.35,91.39,91.32,91.39,16978.0,87.0503,87.0884,87.0217,87.0884,16978.0
2021-10-05 14:10:00,91.39,91.42,91.33,91.41,8824.0,87.0884,87.117,87.0312,87.1074,8824.0
2021-10-05 14:15:00,91.42,91.47,91.02,91.26,191352.0,87.117,87.1646,86.7358,86.9645,191352.0
2021-10-05 14:20:00,91.27,91.55,91.27,91.53,23972.0,86.974,87.2408,86.974,87.2218,23972.0
2021-10-05 14:25:00,91.54,91.57,91.51,91.55,7753.0,87.2313,87.2599,87.2027,87.2408,7753.0
2021-10-05 14:30:00,91.57,91.62,91.55,91.61,10370.0,87.2599,87.3075,87.2408,87.298,10370.0
2021-10-05 14:35:00,91.62,91.66,91.52,91.59,10794.0,87.3075,87.3457,87.2122,87.279,10794.0
2021-10-05 14:40:00,91.58,91.58,91.49,91.51,10206.0,87.2694,87.2694,87.1837,87.2027,10206.0
2021-10-05 14:45:00,91.51,91.52,91.48,91.5,7728.0,87.2027,87.2122,87.1741,87.1932,7728.0
2021-10-05 14:50:00,91.51,91.56,91.47,91.49,9806.0,87.2027,87.2504,87.1646,87.1837,9806.0
2021-10-05 14:55:00,91.49,91.5,91.43,91.44,41251.0,87.1837,87.1932,87.1265,87.136,41251.0
2021-10-05 15:00:00,91.43,91.56,91.42,91.55,12191.0,87.1265,87.2504,87.117,87.2408,12191.0
2021-10-05 15:05:00,91.55,91.55,91.45,91.48,7912.0,87.2408,87.2408,87.1455,87.1741,7912.0
2021-10-05 15:10:00,91.49,91.53,91.45,91.5,12649.0,87.1837,87.2218,87.1455,87.1932,12649.0
2021-10-05 15:15:00,91.49,91.51,91.44,91.45,13908.0,87.1837,87.2027,87.136,87.1455,13908.0
2021-10-05 15:20:00,91.45,91.46,91.35,91.39,19455.0,87.1455,87.1551,87.0503,87.0884,19455.0
2021-10-05 15:25:00,91.4,91.52,91.4,91.5,13365.0,87.0979,87.2122,87.0979,87.1932,13365.0
2021-10-05 15:30:00,91.49,91.52,91.44,91.52,21110.0,87.1837,87.2122,87.136,87.2122,21110.0
2021-10-05 15:35:00,91.51,91.56,91.44,91.49,26983.0,87.2027,87.2504,87.136,87.1837,26983.0
2021-10-05 15:40:00,91.49,91.5,91.44,91.45,21335.0,87.1837,87.1932,87.136,87.1455,21335.0
2021-10-05 15:45:00,91.46,91.46,91.34,91.38,45573.0,87.1551,87.1551,87.0407,87.0788,45573.0
2021-10-05 15:50:00,91.38,91.38,91.24,91.24,42568.0,87.0788,87.0788,86.9454,86.9454,42568.0
2021-10-05 15:55:00,91.25,91.27,91.15,91.24,157291.0,86.955,86.974,86.8597,86.9454,157291.0
2021-10-06 09:30:00,91.01,91.08,90.84,90.95,39072.0,86.8202,86.887,86.6581,86.763,39072.0
2021-10-06 09:35:00,91.0,91.06,90.89,90.93,12504.0,86.8107,86.8679,86.7058,86.7439,12504.0
2021-10-06 09:40:00,90.99,91.11,90.86,91.05,11349.0,86.8012,86.9156,86.6772,86.8584,11349.0
2021-10-06 09:45:00,91.08,91.13,90.92,91.09,9669.0,86.887,86.9347,86.7344,86.8966,9669.0
2021-10-06 09:50:00,91.12,91.12,90.89,90.95,14708.0,86.9252,86.9252,86.7058,86.763,14708.0
2021-10-06 09:55:00,90.99,91.05,90.81,90.95,19643.0,86.8012,86.8584,86.6295,86.763,19643.0
2021-10-06 10:00:00,90.97,90.97,90.69,90.82,15721.0,86.7821,86.7821,86.515,86.639,15721.0
2021-10-06 10:05:00,90.84,90.99,90.7,90.88,15140.0,86.6581,86.8012,86.5245,86.6962,15140.0
2021-10-06 10:10:00,90.86,91.03,90.8,91.02,15179.0,86.6772,86.8393,86.6199,86.8298,15179.0
2021-10-06 10:15:00,91.05,91.05,90.68,90.77,22589.0,86.8584,86.8584,86.5054,86.5913,22589.0
2021-10-06 10:20:00,90.76,91.26,90.76,91.26,20610.0,86.5818,87.0587,86.5818,87.0587,20610.0
2021-10-06 10:25:00,91.26,91.45,91.21,91.44,18944.0,87.0587,87.24,87.011,87.2305,18944.0
2021-10-06 10:30:00,91.42,91.52,91.3,91.33,25700.0,87.2114,87.3068,87.0969,87.1255,25700.0
2021-10-06 10:35:00,91.35,91.52,91.3,91.52,19015.0,87.1446,87.3068,87.0969,87.3068,19015.0
2021-10-06 10:40:00,91.48,91.5,91.23,91.27,17429.0,87.2686,87.2877,87.0301,87.0683,17429.0
2021-10-06 10:45:00,91.3,91.38,91.16,91.28,22815.0,87.0969,87.1732,86.9633,87.0778,22815.0
2021-10-06 10:50:00,91.3,91.38,91.15,91.38,17883.0,87.0969,87.1732,86.9538,87.1732,17883.0
2021-10-06 10:55:00,91.35,91.54,91.29,91.54,12702.0,87.1446,87.3258,87.0874,87.3258,12702.0
2021-10-06 11:00:00,91.54,91.58,91.41,91.51,16781.0,87.3258,87.364,87.2018,87.2972,16781.0
2021-10-06 11:05:00,91.48,91.51,91.3,91.33,13025.0,87.2686,87.2972,87.0969,87.1255,13025.0
2021-10-06 11:10:00,91.36,91.36,91.24,91.29,7006.0,87.1541,87.1541,87.0397,87.0874,7006.0
2021-10-06 11:15:00,91.28,91.4,91.24,91.38,6943.0,87.0778,87.1923,87.0397,87.1732,6943.0
2021-10-06 11:20:00,91.42,91.47,91.25,91.34,19382.0,87.2114,87.2591,87.0492,87.1351,19382.0
2021-10-06 11:25:00,91.35,91.4,91.26,91.31,17851.0,87.1446,87.1923,87.0587,87.1064,17851.0
2021-10-06 11:30:00,91.31,91.33,91.16,91.23,18184.0,87.1064,87.1255,86.9633,87.0301,18184.0
2021-10-06 11:35:00,91.19,91.2,91.06,91.11,13572.0,86.992,87.0015,86.8679,86.9156,13572.0
2021-10-06 11:40:00,91.16,91.23,91.12,91.19,10070.0,86.9633,87.0301,86.9252,86.992,10070.0
2021-10-06 11:45:00,91.19,91.3,91.12,91.25,16967.0,86.992,87.0969,86.9252,87.0492,16967.0
2021-10-06 11:50:00,91.31,91.43,91.3,91.42,11009.0,87.1064,87.2209,87.0969,87.2114,11009.0
2021-10-06 11:55:00,91.39,91.46,91.37,91.46,10078.0,87.1828,87.2495,87.1637,87.2495,10078.0
2021-10-06 12:00:00,91.46,91.46,91.33,91.33,14189.0,87.2495,87.2495,87.1255,87.1255,14189.0
2021-10-06 12:05:00,91.31,91.34,91.2,91.3,29229.0,87.1064,87.1351,87.0015,87.0969,29229.0
2021-10-06 12:10:00,91.28,91.29,91.15,91.17,14928.0,87.0778,87.0874,86.9538,86.9729,14928.0
2021-10-06 12:15:00,91.19,91.19,91.07,91.19,13556.0,86.992,86.992,86.8775,86.992,13556.0
2021-10-06 12:20:00,91.16,91.2,91.05,91.19,25434.0,86.9633,87.0015,86.8584,86.992,25434.0
2021-10-06 12:25:00,91.2,91.3,91.13,91.24,12246.0,87.0015,87.0969,86.9347,87.0397,12246.0
2021-10-06 12:30:00,91.25,91.31,91.22,91.27,8566.0,87.0492,87.1064,87.0206,87.0683,8566.0
2021-10-06 12:35:00,91.27,91.34,91.22,91.27,11035.0,87.0683,87.1351,87.0206,87.0683,11035.0
2021-10-06 12:40:00,91.29,91.33,91.25,91.29,9630.0,87.0874,87.1255,87.0492,87.0874,9630.0
2021-10-06 12:45:00,91.29,91.35,91.25,91.26,6013.0,87.0874,87.1446,87.0492,87.0587,6013.0
2021-10-06 12:50:00,91.27,91.34,91.25,91.28,7184.0,87.0683,87.1351,87.0492,87.0778,7184.0
2021-10-06 12:55:00,91.26,91.33,91.21,91.27,9971.0,87.0587,87.1255,87.011,87.0683,9971.0
2021-10-06 13:00:00,91.28,91.31,91.12,91.19,8862.0,87.0778,87.1064,86.9252,86.992,8862.0
2021-10-06 13:05:00,91.19,91.24,91.16,91.19,13760.0,86.992,87.0397,86.9633,86.992,13760.0
2021-10-06 13:10:00,91.18,91.29,91.14,91.27,9306.0,86.9824,87.0874,86.9443,87.0683,9306.0
2021-10-06 13:15:00,91.27,91.29,91.22,91.24,8236.0,87.0683,87.0874,87.0206,87.0397,8236.0
2021-10-06 13:20:00,91.24,91.46,91.23,91.43,12952.0,87.0397,87.2495,87.0301,87.2209,12952.0
2021-10-06 13:25:00,91.42,91.52,91.41,91.51,7916.0,87.2114,87.3068,87.2018,87.2972,7916.0
2021-10-06 13:30:00,91.52,91.65,91.52,91.61,24867.0,87.3068,87.4308,87.3068,87.3926,24867.0
2021-10-06 13:35:00,91.6,91.76,91.59,91.75,8699.0,87.3831,87.5357,87.3735,87.5262,8699.0
2021-10-06 13:40:00,91.74,91.85,91.69,91.73,22786.0,87.5166,87.6216,87.4689,87.5071,22786.0
2021-10-06 13:45:00,91.74,91.78,91.7,91.72,9034.0,87.5166,87.5548,87.4785,87.4976,9034.0
2021-10-06 13:50:00,91.72,91.72,91.59,91.59,6391.0,87.4976,87.4976,87.3735,87.3735,6391.0
2021-10-06 13:55:00,91.59,91.67,91.59,91.65,6200.0,87.3735,87.4499,87.3735,87.4308,6200.0
2021-10-06 14:00:00,91.67,91.73,91.62,91.7,11219.0,87.4499,87.5071,87.4022,87.4785,11219.0
2021-10-06 14:05:00,91.73,91.76,91.67,91.7,8264.0,87.5071,87.5357,87.4499,87.4785,8264.0
2021-10-06 14:10:00,91.69,91.91,91.69,91.91,9195.0,87.4689,87.6788,87.4689,87.6788,9195.0
2021-10-06 14:15:00,91.9,92.04,91.89,92.04,14989.0,87.6693,87.8028,87.6597,87.8028,14989.0
2021-10-06 14:20:00,92.07,92.11,91.99,92.01,9103.0,87.8314,87.8696,87.7551,87.7742,9103.0
2021-10-06 14:25:00,92.02,92.07,92.01,92.05,8037.0,87.7838,87.8314,87.7742,87.8124,8037.0
2021-10-06 14:30:00,92.1,92.14,92.05,92.13,20160.0,87.8601,87.8982,87.8124,87.8887,20160.0
2021-10-06 14:35:00,92.15,92.17,92.05,92.09,8570.0,87.9078,87.9268,87.8124,87.8505,8570.0
2021-10-06 14:40:00,92.08,92.21,92.07,92.17,8182.0,87.841,87.965,87.8314,87.9268,8182.0
2021-10-06 14:45:00,92.17,92.2,92.15,92.18,6686.0,87.9268,87.9555,87.9078,87.9364,6686.0
2021-10-06 14:50:00,92.21,92.24,92.09,92.16,9241.0,87.965,87.9936,87.8505,87.9173,9241.0
2021-10-06 14:55:00,92.16,92.18,92.07,92.07,9240.0,87.9173,87.9364,87.8314,87.8314,9240.0
2021-10-06 15:00:00,92.08,92.1,92.03,92.03,11293.0,87.841,87.8601,87.7933,87.7933,11293.0
2021-10-06 15:05:00,92.03,92.13,92.03,92.12,6792.0,87.7933,87.8887,87.7933,87.8791,6792.0
2021-10-06 15:10:00,92.12,92.23,92.1,92.15,9607.0,87.8791,87.9841,87.8601,87.9078,9607.0
2021-10-06 15:15:00,92.16,92.28,92.16,92.24,7875.0,87.9173,88.0318,87.9173,87.9936,7875.0
2021-10-06 15:20:00,92.25,92.26,92.17,92.2,11515.0,88.0032,88.0127,87.9268,87.9555,11515.0
2021-10-06 15:25:00,92.19,92.27,92.19,92.27,12079.0,87.9459,88.0222,87.9459,88.0222,12079.0
2021-10-06 15:30:00,92.25,92.29,92.18,92.19,18634.0,88.0032,88.0413,87.9364,87.9459,18634.0
2021-10-06 15:35:00,92.19,92.21,92.04,92.09,23289.0,87.9459,87.965,87.8028,87.8505,23289.0
2021-10-06 15:40:00,92.09,92.26,92.09,92.22,22837.0,87.8505,88.0127,87.8505,87.9745,22837.0
2021-10-06 15:45:00,92.23,92.33,92.19,92.29,33514.0,87.9841,88.0795,87.9459,88.0413,33514.0
2021-10-06 15:50:00,92.3,92.4,92.27,92.31,39742.0,88.0509,88.1463,88.0222,88.0604,39742.0
2021-10-06 15:55:00,92.32,92.39,92.25,92.28,164712.0,88.0699,88.1367,88.0032,88.0318,164712.0
2021-10-07 09:30:00,92.66,92.9,92.55,92.84,38946.0,88.3943,88.6232,88.2894,88.566,38946.0
2021-10-07 09:35:00,92.92,93.17,92.92,93.17,10477.0,88.6423,88.8808,88.6423,88.8808,10477.0
2021-10-07 09:40:00,93.17,93.21,92.85,92.88,12370.0,88.8808,88.919,88.5755,88.6042,12370.0
2021-10-07 09:45:00,92.88,93.14,92.88,93.05,14455.0,88.6042,88.8522,88.6042,88.7663,14455.0
2021-10-07 09:50:00,93.05,93.23,93.05,93.07,14936.0,88.7663,88.938,88.7663,88.7854,14936.0
2021-10-07 09:55:00,93.06,93.17,93.03,93.12,10573.0,88.7759,88.8808,88.7473,88.8331,10573.0
2021-10-07 10:00:00,93.19,93.19,93.04,93.13,12373.0,88.8999,88.8999,88.7568,88.8427,12373.0
2021-10-07 10:05:00,93.13,93.23,93.13,93.19,8705.0,88.8427,88.938,88.8427,88.8999,8705.0
2021-10-07 10:10:00,93.17,93.33,93.15,93.33,9853.0,88.8808,89.0334,88.8617,89.0334,9853.0
2021-10-07 10:15:00,93.29,93.31,92.95,92.95,20916.0,88.9953,89.0144,88.6709,88.6709,20916.0
2021-10-07 10:20:00,92.97,93.03,92.82,92.88,39039.0,88.69,88.7473,88.5469,88.6042,39039.0
2021-10-07 10:25:00,92.88,92.88,92.71,92.73,8617.0,88.6042,88.6042,88.442,88.4611,8617.0
2021-10-07 10:30:00,92.71,92.76,92.55,92.56,13753.0,88.442,88.4897,88.2894,88.2989,13753.0
2021-10-07 10:35:00,92.54,92.56,92.34,92.36,21629.0,88.2798,88.2989,88.089,88.1081,21629.0
2021-10-07 10:40:00,92.36,92.43,92.23,92.23,21328.0,88.1081,88.1749,87.9841,87.9841,21328.0
2021-10-07 10:45:00,92.23,92.32,92.12,92.31,14898.0,87.9841,88.0699,87.8791,88.0604,14898.0
2021-10-07 10:50:00,92.32,92.45,92.31,92.44,11117.0,88.0699,88.194,88.0604,88.1844,11117.0
2021-10-07 10:55:00,92.44,92.46,92.32,92.45,15009.0,88.1844,88.2035,88.0699,88.194,15009.0
2021-10-07 11:00:00,92.45,92.47,92.36,92.47,15643.0,88.194,88.213,88.1081,88.213,15643.0
2021-10-07 11:05:00,92.48,92.54,92.43,92.48,21035.0,88.2226,88.2798,88.1749,88.2226,21035.0
2021-10-07 11:10:00,92.5,92.65,92.5,92.52,12759.0,88.2417,88.3847,88.2417,88.2607,12759.0
2021-10-07 11:15:00,92.53,92.53,92.46,92.5,9517.0,88.2703,88.2703,88.2035,88.2417,9517.0
2021-10-07 11:20:00,92.5,92.59,92.49,92.53,9962.0,88.2417,88.3275,88.2321,88.2703,9962.0
2021-10-07 11:25:00,92.5,92.59,92.49,92.58,12723.0,88.2417,88.3275,88.2321,88.318,12723.0
2021-10-07 11:30:00,92.57,92.6,92.49,92.49,8143.0,88.3084,88.337,88.2321,88.2321,8143.0
2021-10-07 11:35:00,92.48,92.48,92.37,92.45,11594.0,88.2226,88.2226,88.1176,88.194,11594.0
2021-10-07 11:40:00,92.44,92.53,92.43,92.5,8010.0,88.1844,88.2703,88.1749,88.2417,8010.0
2021-10-07 11:45:00,92.49,92.51,92.44,92.5,10383.0,88.2321,88.2512,88.1844,88.2417,10383.0
2021-10-07 11:50:00,92.5,92.61,92.44,92.57,12622.0,88.2417,88.3466,88.1844,88.3084,12622.0
2021-10-07 11:55:00,92.57,92.66,92.57,92.63,5503.0,88.3084,88.3943,88.3084,88.3657,5503.0
2021-10-07 12:00:00,92.62,92.67,92.62,92.64,6744.0,88.3561,88.4038,88.3561,88.3752,6744.0
2021-10-07 12:05:00,92.65,92.67,92.62,92.66,8806.0,88.3847,88.4038,88.3561,88.3943,8806.0
2021-10-07 12:10:00,92.65,92.65,92.59,92.61,6632.0,88.3847,88.3847,88.3275,88.3466,6632.0
2021-10-07 12:15:00,92.59,92.6,92.54,92.59,7476.0,88.3275,88.337,88.2798,88.3275,7476.0
2021-10-07 12:20:00,92.59,92.65,92.57,92.65,9861.0,88.3275,88.3847,88.3084,88.3847,9861.0
2021-10-07 12:25:00,92.63,92.64,92.56,92.58,11708.0,88.3657,88.3752,88.2989,88.318,11708.0
2021-10-07 12:30:00,92.58,92.61,92.54,92.54,3984.0,88.318,88.3466,88.2798,88.2798,3984.0
2021-10-07 12:35:00,92.55,92.55,92.39,92.4,20769.0,88.2894,88.2894,88.1367,88.1463,20769.0
2021-10-07 12:40:00,92.4,92.47,92.4,92.43,10065.0,88.1463,88.213,88.1463,88.1749,10065.0
2021-10-07 12:45:00,92.44,92.45,92.35,92.37,16020.0,88.1844,88.194,88.0986,88.1176,16020.0
2021-10-07 12:50:00,92.39,92.46,92.35,92.42,12077.0,88.1367,88.2035,88.0986,88.1653,12077.0
2021-10-07 12:55:00,92.42,92.44,92.4,92.41,5470.0,88.1653,88.1844,88.1463,88.1558,5470.0
2021-10-07 13:00:00,92.4,92.42,92.34,92.34,7850.0,88.1463,88.1653,88.089,88.089,7850.0
2021-10-07 13:05:00,92.34,92.36,92.29,92.36,10764.0,88.089,88.1081,88.0413,88.1081,10764.0
2021-10-07 13:10:00,92.35,92.48,92.31,92.47,14365.0,88.0986,88.2226,88.0604,88.213,14365.0
2021-10-07 13:15:00,92.45,92.49,92.45,92.47,8490.0,88.194,88.2321,88.194,88.213,8490.0
2021-10-07 13:20:00,92.46,92.46,92.28,92.29,25391.0,88.2035,88.2035,88.0318,88.0413,25391.0
2021-10-07 13:25:00,92.29,92.41,92.29,92.39,22216.0,88.0413,88.1558,88.0413,88.1367,22216.0
2021-10-07 13:30:00,92.38,92.38,92.29,92.31,8137.0,88.1272,88.1272,88.0413,88.0604,8137.0
2021-10-07 13:35:00,92.3,92.31,92.12,92.17,18127.0,88.0509,88.0604,87.8791,87.9268,18127.0
2021-10-07 13:40:00,92.16,92.18,92.05,92.11,18551.0,87.9173,87.9364,87.8124,87.8696,18551.0
2021-10-07 13:45:00,92.11,92.13,92.05,92.05,22528.0,87.8696,87.8887,87.8124,87.8124,22528.0
2021-10-07 13:50:00,92.05,92.16,92.0,92.07,37968.0,87.8124,87.9173,87.7647,87.8314,37968.0
2021-10-07 13:55:00,92.08,92.22,92.06,92.22,12451.0,87.841,87.9745,87.8219,87.9745,12451.0
2021-10-07 14:00:00,92.21,92.21,91.94,91.95,21083.0,87.965,87.965,87.7074,87.717,21083.0
2021-10-07 14:05:00,91.95,92.0,91.91,91.93,71332.0,87.717,87.7647,87.6788,87.6979,71332.0
2021-10-07 14:10:00,91.92,91.96,91.85,91.88,35960.0,87.6884,87.7265,87.6216,87.6502,35960.0
2021-10-07 14:15:00,91.88,92.02,91.8,91.89,28614.0,87.6502,87.7838,87.5739,87.6597,28614.0
2021-10-07 14:20:00,91.87,91.9,91.77,91.85,22967.0,87.6407,87.6693,87.5453,87.6216,22967.0
2021-10-07 14:25:00,91.84,91.89,91.79,91.8,22605.0,87.612,87.6597,87.5643,87.5739,22605.0
2021-10-07 14:30:00,91.8,91.88,91.76,91.77,10709.0,87.5739,87.6502,87.5357,87.5453,10709.0
2021-10-07 14:35:00,91.77,91.77,91.58,91.6,21540.0,87.5453,87.5453,87.364,87.3831,21540.0
2021-10-07 14:40:00,91.6,91.69,91.6,91.65,17066.0,87.3831,87.4689,87.3831,87.4308,17066.0
2021-10-07 14:45:00,91.64,91.67,91.54,91.54,16935.0,87.4212,87.4499,87.3258,87.3258,16935.0
2021-10-07 14:50:00,91.54,91.56,91.44,91.5,27008.0,87.3258,87.3449,87.2305,87.2877,27008.0
2021-10-07 14:55:00,91.49,91.49,91.39,91.42,16835.0,87.2781,87.2781,87.1828,87.2114,16835.0
2021-10-07 15:00:00,91.42,91.52,91.38,91.51,17954.0,87.2114,87.3068,87.1732,87.2972,17954.0
2021-10-07 15:05:00,91.51,91.72,91.5,91.63,32877.0,87.2972,87.4976,87.2877,87.4117,32877.0
2021-10-07 15:10:00,91.63,91.7,91.51,91.69,36311.0,87.4117,87.4785,87.2972,87.4689,36311.0
2021-10-07 15:15:00,91.68,91.82,91.68,91.77,35131.0,87.4594,87.593,87.4594,87.5453,35131.0
2021-10-07 15:20:00,91.77,91.82,91.74,91.77,26039.0,87.5453,87.593,87.5166,87.5453,26039.0
2021-10-07 15:25:00,91.77,91.77,91.7,91.75,26478.0,87.5453,87.5453,87.4785,87.5262,26478.0
2021-10-07 15:30:00,91.74,91.74,91.59,91.66,32313.0,87.5166,87.5166,87.3735,87.4403,32313.0
2021-10-07 15:35:00,91.66,91.66,91.43,91.44,56287.0,87.4403,87.4403,87.2209,87.2305,56287.0
2021-10-07 15:40:00,91.44,91.51,91.29,91.29,70456.0,87.2305,87.2972,87.0874,87.0874,70456.0
2021-10-07 15:45:00,91.28,91.36,91.23,91.36,60786.0,87.0778,87.1541,87.0301,87.1541,60786.0
2021-10-07 15:50:00,91.37,91.37,91.19,91.25,166510.0,87.1637,87.1637,86.992,87.0492,166510.0
2021-10-07 15:55:00,91.25,91.25,91.07,91.15,246127.0,87.0492,87.0492,86.8775,86.9538,246127.0
2021-10-08 09:30:00,91.25,91.6,91.01,91.46,42152.0,87.0492,87.3831,86.8202,87.2495,42152.0
2021-10-08 09:35:00,91.47,91.71,91.43,91.64,18322.0,87.2591,87.488,87.2209,87.4212,18322.0
2021-10-08 09:40:00,91.63,91.74,91.44,91.5,10996.0,87.4117,87.5166,87.2305,87.2877,10996.0
2021-10-08 09:45:00,91.47,91.5,91.14,91.15,9155.0,87.2591,87.2877,86.9443,86.9538,9155.0
2021-10-08 09:50:00,91.18,91.27,91.11,91.25,7936.0,86.9824,87.0683,86.9156,87.0492,7936.0
2021-10-08 09:55:00,91.25,91.3,91.19,91.26,9715.0,87.0492,87.0969,86.992,87.0587,9715.0
2021-10-08 10:00:00,91.25,91.35,91.13,91.17,17371.0,87.0492,87.1446,86.9347,86.9729,17371.0
2021-10-08 10:05:00,91.22,91.33,91.14,91.14,8806.0,87.0206,87.1255,86.9443,86.9443,8806.0
2021-10-08 10:10:00,91.14,91.17,90.97,91.03,16012.0,86.9443,86.9729,86.7821,86.8393,16012.0
2021-10-08 10:15:00,91.03,91.04,90.91,90.91,9777.0,86.8393,86.8489,86.7249,86.7249,9777.0
2021-10-08 10:20:00,90.9,90.93,90.73,90.73,10091.0,86.7153,86.7439,86.5531,86.5531,10091.0
2021-10-08 10:25:00,90.73,90.74,90.62,90.62,10034.0,86.5531,86.5627,86.4482,86.4482,10034.0
2021-10-08 10:30:00,90.64,90.72,90.58,90.65,14032.0,86.4673,86.5436,86.41,86.4768,14032.0
2021-10-08 10:35:00,90.68,90.77,90.59,90.63,13467.0,86.5054,86.5913,86.4196,86.4577,13467.0
2021-10-08 10:40:00,90.67,90.88,90.61,90.88,15880.0,86.4959,86.6962,86.4387,86.6962,15880.0
2021-10-08 10:45:00,90.91,90.91,90.76,90.77,18226.0,86.7249,86.7249,86.5818,86.5913,18226.0
2021-10-08 10:50:00,90.75,90.8,90.7,90.8,17450.0,86.5722,86.6199,86.5245,86.6199,17450.0
2021-10-08 10:55:00,90.79,90.88,90.77,90.79,21318.0,86.6104,86.6962,86.5913,86.6104,21318.0
2021-10-08 11:00:00,90.81,90.83,90.71,90.72,45433.0,86.6295,86.6485,86.5341,86.5436,45433.0
2021-10-08 11:05:00,90.71,90.82,90.7,90.76,23191.0,86.5341,86.639,86.5245,86.5818,23191.0
2021-10-08 11:10:00,90.77,90.84,90.71,90.83,19810.0,86.5913,86.6581,86.5341,86.6485,19810.0
2021-10-08 11:15:00,90.84,91.01,90.84,91.01,11673.0,86.6581,86.8202,86.6581,86.8202,11673.0
2021-10-08 11:20:00,91.01,91.03,90.95,90.96,13180.0,86.8202,86.8393,86.763,86.7725,13180.0
2021-10-08 11:25:00,90.96,90.96,90.87,90.87,11683.0,86.7725,86.7725,86.6867,86.6867,11683.0
2021-10-08 11:30:00,90.88,90.89,90.74,90.75,9301.0,86.6962,86.7058,86.5627,86.5722,9301.0
2021-10-08 11:35:00,90.75,90.75,90.65,90.73,17850.0,86.5722,86.5722,86.4768,86.5531,17850.0
2021-10-08 11:40:00,90.73,90.84,90.71,90.84,11672.0,86.5531,86.6581,86.5341,86.6581,11672.0
2021-10-08 11:45:00,90.84,90.86,90.73,90.77,8990.0,86.6581,86.6772,86.5531,86.5913,8990.0
2021-10-08 11:50:00,90.77,90.87,90.75,90.8,19199.0,86.5913,86.6867,86.5722,86.6199,19199.0
2021-10-08 11:55:00,90.81,90.84,90.78,90.81,9656.0,86.6295,86.6581,86.6008,86.6295,9656.0
2021-10-08 12:00:00,90.81,90.82,90.68,90.78,12528.0,86.6295,86.639,86.5054,86.6008,12528.0
2021-10-08 12:05:00,90.79,90.86,90.75,90.8,7328.0,86.6104,86.6772,86.5722,86.6199,7328.0
2021-10-08 12:10:00,90.81,90.88,90.77,90.86,14988.0,86.6295,86.6962,86.5913,86.6772,14988.0
2021-10-08 12:15:00,90.85,90.85,90.8,90.81,10057.0,86.6676,86.6676,86.6199,86.6295,10057.0
2021-10-08 12:20:00,90.8,90.83,90.75,90.81,10362.0,86.6199,86.6485,86.5722,86.6295,10362.0
2021-10-08 12:25:00,90.82,90.83,90.71,90.72,14228.0,86.639,86.6485,86.5341,86.5436,14228.0
2021-10-08 12:30:00,90.71,90.74,90.67,90.68,11786.0,86.5341,86.5627,86.4959,86.5054,11786.0
2021-10-08 12:35:00,90.68,90.74,90.67,90.72,8668.0,86.5054,86.5627,86.4959,86.5436,8668.0
2021-10-08 12:40:00,90.74,90.79,90.68,90.69,23065.0,86.5627,86.6104,86.5054,86.515,23065.0
2021-10-08 12:45:00,90.69,90.69,90.61,90.62,10022.0,86.515,86.515,86.4387,86.4482,10022.0
2021-10-08 12:50:00,90.61,90.73,90.6,90.72,9556.0,86.4387,86.5531,86.4291,86.5436,9556.0
2021-10-08 12:55:00,90.72,90.74,90.63,90.64,12340.0,86.5436,86.5627,86.4577,86.4673,12340.0
2021-10-08 13:00:00,90.64,90.64,90.56,90.58,8094.0,86.4673,86.4673,86.391,86.41,8094.0
2021-10-08 13:05:00,90.58,90.58,90.53,90.55,10738.0,86.41,86.41,86.3623,86.3814,10738.0
2021-10-08 13:10:00,90.55,90.6,90.54,90.58,12372.0,86.3814,86.4291,86.3719,86.41,12372.0
2021-10-08 13:15:00,90.57,90.57,90.46,90.52,18462.0,86.4005,86.4005,86.2956,86.3528,18462.0
2021-10-08 13:20:00,90.51,90.54,90.4,90.48,29769.0,86.3433,86.3719,86.2383,86.3146,29769.0
2021-10-08 13:25:00,90.47,90.47,90.35,90.36,15745.0,86.3051,86.3051,86.1906,86.2002,15745.0
2021-10-08 13:30:00,90.35,90.44,90.33,90.44,8832.0,86.1906,86.2765,86.1716,86.2765,8832.0
2021-10-08 13:35:00,90.43,90.44,90.32,90.35,11337.0,86.2669,86.2765,86.162,86.1906,11337.0
2021-10-08 13:40:00,90.36,90.41,90.35,90.39,14200.0,86.2002,86.2479,86.1906,86.2288,14200.0
2021-10-08 13:45:00,90.38,90.54,90.37,90.53,14154.0,86.2192,86.3719,86.2097,86.3623,14154.0
2021-10-08 13:50:00,90.54,90.68,90.54,90.68,10925.0,86.3719,86.5054,86.3719,86.5054,10925.0
2021-10-08 13:55:00,90.67,90.82,90.66,90.82,15539.0,86.4959,86.639,86.4864,86.639,15539.0
2021-10-08 14:00:00,90.81,90.93,90.75,90.92,10232.0,86.6295,86.7439,86.5722,86.7344,10232.0
2021-10-08 14:05:00,90.92,90.95,90.77,90.78,39901.0,86.7344,86.763,86.5913,86.6008,39901.0
2021-10-08 14:10:00,90.78,90.79,90.73,90.76,10784.0,86.6008,86.6104,86.5531,86.5818,10784.0
2021-10-08 14:15:00,90.76,90.92,90.76,90.84,12318.0,86.5818,86.7344,86.5818,86.6581,12318.0
2021-10-08 14:20:00,90.85,91.07,90.85,91.07,12414.0,86.6676,86.8775,86.6676,86.8775,12414.0
2021-10-08 14:25:00,91.07,91.15,91.07,91.12,9675.0,86.8775,86.9538,86.8775,86.9252,9675.0
2021-10-08 14:30:00,91.12,91.2,91.09,91.14,9227.0,86.9252,87.0015,86.8966,86.9443,9227.0
2021-10-08 14:35:00,91.12,91.12,91.07,91.11,5807.0,86.9252,86.9252,86.8775,86.9156,5807.0
2021-10-08 14:40:00,91.1,91.1,91.04,91.06,7212.0,86.9061,86.9061,86.8489,86.8679,7212.0
2021-10-08 14:45:00,91.07,91.07,90.95,91.05,33492.0,86.8775,86.8775,86.763,86.8584,33492.0
2021-10-08 14:50:00,91.05,91.14,91.04,91.07,9727.0,86.8584,86.9443,86.8489,86.8775,9727.0
2021-10-08 14:55:00,91.06,91.09,91.03,91.04,7602.0,86.8679,86.8966,86.8393,86.8489,7602.0
2021-10-08 15:00:00,91.05,91.14,91.04,91.14,10094.0,86.8584,86.9443,86.8489,86.9443,10094.0
2021-10-08 15:05:00,91.14,91.24,91.13,91.2,15139.0,86.9443,87.0397,86.9347,87.0015,15139.0
2021-10-08 15:10:00,91.21,91.34,91.2,91.32,11084.0,87.011,87.1351,87.0015,87.116,11084.0
2021-10-08 15:15:00,91.33,91.34,91.2,91.22,8015.0,87.1255,87.1351,87.0015,87.0206,8015.0
2021-10-08 15:20:00,91.23,91.23,91.16,91.16,9648.0,87.0301,87.0301,86.9633,86.9633,9648.0
2021-10-08 15:25:00,91.19,91.22,91.14,91.15,7735.0,86.992,87.0206,86.9443,86.9538,7735.0
2021-10-08 15:30:00,91.14,91.15,91.08,91.12,18926.0,86.9443,86.9538,86.887,86.9252,18926.0
2021-10-08 15:35:00,91.12,91.13,90.99,91.08,15130.0,86.9252,86.9347,86.8012,86.887,15130.0
2021-10-08 15:40:00,91.08,91.11,90.99,91.05,19296.0,86.887,86.9156,86.8012,86.8584,19296.0
2021-10-08 15:45:00,91.04,91.1,90.98,91.01,18472.0,86.8489,86.9061,86.7916,86.8202,18472.0
2021-10-08 15:50:00,90.98,91.0,90.89,90.93,40238.0,86.7916,86.8107,86.7058,86.7439,40238.0
2021-10-08 15:55:00,90.94,91.02,90.87,90.95,86915.0,86.7535,86.8298,86.6867,86.763,86915.0
2021-10-11 09:30:00,91.07,91.76,91.07,91.66,52237.0,86.8775,87.5357,86.8775,87.4403,52237.0
2021-10-11 09:35:00,91.72,91.78,91.5,91.63,16914.0,87.4976,87.5548,87.2877,87.4117,16914.0
2021-10-11 09:40:00,91.6,91.75,91.57,91.7,18775.0,87.3831,87.5262,87.3545,87.4785,18775.0
2021-10-11 09:45:00,91.69,91.74,91.58,91.61,16235.0,87.4689,87.5166,87.364,87.3926,16235.0
2021-10-11 09:50:00,91.65,91.79,91.58,91.79,31724.0,87.4308,87.5643,87.364,87.5643,31724.0
2021-10-11 09:55:00,91.79,91.86,91.75,91.83,14021.0,87.5643,87.6311,87.5262,87.6025,14021.0
2021-10-11 10:00:00,91.86,92.16,91.85,92.12,26934.0,87.6311,87.9173,87.6216,87.8791,26934.0
2021-10-11 10:05:00,92.11,92.25,92.08,92.21,19566.0,87.8696,88.0032,87.841,87.965,19566.0
2021-10-11 10:10:00,92.19,92.35,92.13,92.13,14383.0,87.9459,88.0986,87.8887,87.8887,14383.0
2021-10-11 10:15:00,92.13,92.24,92.1,92.17,9534.0,87.8887,87.9936,87.8601,87.9268,9534.0
2021-10-11 10:20:00,92.2,92.25,92.15,92.25,12802.0,87.9555,88.0032,87.9078,88.0032,12802.0
2021-10-11 10:25:00,92.29,92.4,92.26,92.4,19342.0,88.0413,88.1463,88.0127,88.1463,19342.0
2021-10-11 10:30:00,92.38,92.43,92.35,92.36,22331.0,88.1272,88.1749,88.0986,88.1081,22331.0
2021-10-11 10:35:00,92.36,92.36,92.23,92.24,15314.0,88.1081,88.1081,87.9841,87.9936,15314.0
2021-10-11 10:40:00,92.23,92.24,92.16,92.18,12516.0,87.9841,87.9936,87.9173,87.9364,12516.0
2021-10-11 10:45:00,92.19,92.23,92.14,92.17,10827.0,87.9459,87.9841,87.8982,87.9268,10827.0
2021-10-11 10:50:00,92.18,92.32,92.14,92.3,17099.0,87.9364,88.0699,87.8982,88.0509,17099.0
2021-10-11 10:55:00,92.31,92.31,92.09,92.13,18330.0,88.0604,88.0604,87.8505,87.8887,18330.0
2021-10-11 11:00:00,92.13,92.21,92.08,92.14,19128.0,87.8887,87.965,87.841,87.8982,19128.0
2021-10-11 11:05:00,92.14,92.15,91.94,91.95,12521.0,87.8982,87.9078,87.7074,87.717,12521.0
2021-10-11 11:10:00,91.95,91.98,91.93,91.94,14347.0,87.717,87.7456,87.6979,87.7074,14347.0
2021-10-11 11:15:00,91.95,91.97,91.89,91.91,24795.0,87.717,87.7361,87.6597,87.6788,24795.0
2021-10-11 11:20:00,91.93,92.0,91.89,91.99,16724.0,87.6979,87.7647,87.6597,87.7551,16724.0
2021-10-11 11:25:00,91.99,92.0,91.9,91.9,11107.0,87.7551,87.7647,87.6693,87.6693,11107.0
2021-10-11 11:30:00,91.89,91.92,91.86,91.89,5289.0,87.6597,87.6884,87.6311,87.6597,5289.0
2021-10-11 11:35:00,91.89,92.08,91.85,92.07,8773.0,87.6597,87.841,87.6216,87.8314,8773.0
2021-10-11 11:40:00,92.06,92.07,92.02,92.04,5152.0,87.8219,87.8314,87.7838,87.8028,5152.0
2021-10-11 11:45:00,92.04,92.07,91.92,91.93,16996.0,87.8028,87.8314,87.6884,87.6979,16996.0
2021-10-11 11:50:00,91.93,91.94,91.83,91.84,7532.0,87.6979,87.7074,87.6025,87.612,7532.0
2021-10-11 11:55:00,91.83,91.83,91.78,91.79,4006.0,87.6025,87.6025,87.5548,87.5643,4006.0
2021-10-11 12:00:00,91.8,91.81,91.63,91.64,11422.0,87.5739,87.5834,87.4117,87.4212,11422.0
2021-10-11 12:05:00,91.64,91.71,91.56,91.71,13866.0,87.4212,87.488,87.3449,87.488,13866.0
2021-10-11 12:10:00,91.74,91.74,91.64,91.64,6596.0,87.5166,87.5166,87.4212,87.4212,6596.0
2021-10-11 12:15:00,91.63,91.64,91.55,91.55,6539.0,87.4117,87.4212,87.3354,87.3354,6539.0
2021-10-11 12:20:00,91.52,91.59,91.48,91.59,7130.0,87.3068,87.3735,87.2686,87.3735,7130.0
2021-10-11 12:25:00,91.59,91.63,91.58,91.59,6759.0,87.3735,87.4117,87.364,87.3735,6759.0
2021-10-11 12:30:00,91.59,91.66,91.57,91.64,10751.0,87.3735,87.4403,87.3545,87.4212,10751.0
2021-10-11 12:35:00,91.65,91.65,91.51,91.51,5350.0,87.4308,87.4308,87.2972,87.2972,5350.0
2021-10-11 12:40:00,91.53,91.53,91.48,91.49,5306.0,87.3163,87.3163,87.2686,87.2781,5306.0
2021-10-11 12:45:00,91.49,91.53,91.46,91.46,7015.0,87.2781,87.3163,87.2495,87.2495,7015.0
2021-10-11 12:50:00,91.47,91.47,91.33,91.39,5795.0,87.2591,87.2591,87.1255,87.1828,5795.0
2021-10-11 12:55:00,91.4,91.43,91.37,91.38,4945.0,87.1923,87.2209,87.1637,87.1732,4945.0
2021-10-11 13:00:00,91.41,91.43,91.34,91.39,9001.0,87.2018,87.2209,87.1351,87.1828,9001.0
2021-10-11 13:05:00,91.39,91.39,91.29,91.38,10621.0,87.1828,87.1828,87.0874,87.1732,10621.0
2021-10-11 13:10:00,91.39,91.47,91.39,91.47,4475.0,87.1828,87.2591,87.1828,87.2591,4475.0
2021-10-11 13:15:00,91.47,91.52,91.45,91.52,8701.0,87.2591,87.3068,87.24,87.3068,8701.0
2021-10-11 13:20:00,91.51,91.52,91.37,91.39,7028.0,87.2972,87.3068,87.1637,87.1828,7028.0
2021-10-11 13:25:00,91.38,91.38,91.29,91.3,8129.0,87.1732,87.1732,87.0874,87.0969,8129.0
2021-10-11 13:30:00,91.3,91.3,91.23,91.25,13178.0,87.0969,87.0969,87.0301,87.0492,13178.0
2021-10-11 13:35:00,91.25,91.33,91.25,91.33,5887.0,87.0492,87.1255,87.0492,87.1255,5887.0
2021-10-11 13:40:00,91.32,91.39,91.3,91.39,7408.0,87.116,87.1828,87.0969,87.1828,7408.0
2021-10-11 13:45:00,91.37,91.37,91.22,91.29,14665.0,87.1637,87.1637,87.0206,87.0874,14665.0
2021-10-11 13:50:00,91.27,91.32,91.24,91.32,8862.0,87.0683,87.116,87.0397,87.116,8862.0
2021-10-11 13:55:00,91.32,91.38,91.31,91.33,11876.0,87.116,87.1732,87.1064,87.1255,11876.0
2021-10-11 14:00:00,91.32,91.42,91.32,91.42,6803.0,87.116,87.2114,87.116,87.2114,6803.0
2021-10-11 14:05:00,91.42,91.47,91.37,91.47,8887.0,87.2114,87.2591,87.1637,87.2591,8887.0
2021-10-11 14:10:00,91.47,91.48,91.43,91.44,9111.0,87.2591,87.2686,87.2209,87.2305,9111.0
2021-10-11 14:15:00,91.45,91.46,91.41,91.41,15149.0,87.24,87.2495,87.2018,87.2018,15149.0
2021-10-11 14:20:00,91.41,91.41,91.31,91.31,9474.0,87.2018,87.2018,87.1064,87.1064,9474.0
2021-10-11 14:25:00,91.32,91.32,91.22,91.27,10859.0,87.116,87.116,87.0206,87.0683,10859.0
2021-10-11 14:30:00,91.28,91.34,91.27,91.32,13437.0,87.0778,87.1351,87.0683,87.116,13437.0
2021-10-11 14:35:00,91.32,91.33,91.27,91.27,8450.0,87.116,87.1255,87.0683,87.0683,8450.0
2021-10-11 14:40:00,91.29,91.36,91.27,91.34,8145.0,87.0874,87.1541,87.0683,87.1351,8145.0
2021-10-11 14:45:00,91.34,91.37,91.27,91.33,10043.0,87.1351,87.1637,87.0683,87.1255,10043.0
2021-10-11 14:50:00,91.33,91.33,91.25,91.27,11047.0,87.1255,87.1255,87.0492,87.0683,11047.0
2021-10-11 14:55:00,91.28,91.32,91.27,91.32,10583.0,87.0778,87.116,87.0683,87.116,10583.0
2021-10-11 15:00:00,91.31,91.32,91.25,91.28,9312.0,87.1064,87.116,87.0492,87.0778,9312.0
2021-10-11 15:05:00,91.27,91.28,91.12,91.18,11603.0,87.0683,87.0778,86.9252,86.9824,11603.0
2021-10-11 15:10:00,91.17,91.3,91.17,91.3,8784.0,86.9729,87.0969,86.9729,87.0969,8784.0
2021-10-11 15:15:00,91.31,91.36,91.29,91.33,11471.0,87.1064,87.1541,87.0874,87.1255,11471.0
2021-10-11 15:20:00,91.35,91.37,91.23,91.23,14749.0,87.1446,87.1637,87.0301,87.0301,14749.0
2021-10-11 15:25:00,91.24,91.26,91.18,91.19,11657.0,87.0397,87.0587,86.9824,86.992,11657.0
2021-10-11 15:30:00,91.2,91.34,91.2,91.27,26754.0,87.0015,87.1351,87.0015,87.0683,26754.0
2021-10-11 15:35:00,91.26,91.27,91.14,91.2,17663.0,87.0587,87.0683,86.9443,87.0015,17663.0
2021-10-11 15:40:00,91.19,91.24,91.15,91.18,22124.0,86.992,87.0397,86.9538,86.9824,22124.0
2021-10-11 15:45:00,91.19,91.24,91.15,91.2,21253.0,86.992,87.0397,86.9538,87.0015,21253.0
2021-10-11 15:50:00,91.19,91.3,91.17,91.3,47903.0,86.992,87.0969,86.9729,87.0969,47903.0
2021-10-11 15:55:00,91.3,91.34,91.17,91.21,97277.0,87.0969,87.1351,86.9729,87.011,97277.0
2021-10-12 09:30:00,91.21,91.45,91.05,91.06,28469.0,87.011,87.24,86.8584,86.8679,28469.0
2021-10-12 09:35:00,91.05,91.27,91.03,91.11,9353.0,86.8584,87.0683,86.8393,86.9156,9353.0
2021-10-12 09:40:00,91.11,91.13,90.7,90.73,19133.0,86.9156,86.9347,86.5245,86.5531,19133.0
2021-10-12 09:45:00,90.71,90.72,90.58,90.66,14042.0,86.5341,86.5436,86.41,86.4864,14042.0
2021-10-12 09:50:00,90.65,90.74,90.6,90.65,24295.0,86.4768,86.5627,86.4291,86.4768,24295.0
2021-10-12 09:55:00,90.63,90.71,90.38,90.39,23830.0,86.4577,86.5341,86.2192,86.2288,23830.0
2021-10-12 10:00:00,90.39,90.43,90.13,90.22,33753.0,86.2288,86.2669,85.9808,86.0666,33753.0
2021-10-12 10:05:00,90.21,90.24,89.97,89.97,17686.0,86.0571,86.0857,85.8281,85.8281,17686.0
2021-10-12 10:10:00,89.98,90.33,89.97,90.33,18493.0,85.8377,86.1716,85.8281,86.1716,18493.0
2021-10-12 10:15:00,90.32,90.43,90.23,90.27,11204.0,86.162,86.2669,86.0762,86.1143,11204.0
2021-10-12 10:20:00,90.26,90.28,90.18,90.18,10451.0,86.1048,86.1239,86.0285,86.0285,10451.0
2021-10-12 10:25:00,90.19,90.21,90.06,90.17,23850.0,86.038,86.0571,85.914,86.0189,23850.0
2021-10-12 10:30:00,90.15,90.3,90.1,90.28,19304.0,85.9998,86.1429,85.9521,86.1239,19304.0
2021-10-12 10:35:00,90.26,90.49,90.26,90.47,16098.0,86.1048,86.3242,86.1048,86.3051,16098.0
2021-10-12 10:40:00,90.47,90.51,90.42,90.42,14114.0,86.3051,86.3433,86.2574,86.2574,14114.0
2021-10-12 10:45:00,90.41,90.51,90.39,90.51,11275.0,86.2479,86.3433,86.2288,86.3433,11275.0
2021-10-12 10:50:00,90.5,90.52,90.47,90.48,25607.0,86.3337,86.3528,86.3051,86.3146,25607.0
2021-10-12 10:55:00,90.51,90.69,90.51,90.56,20743.0,86.3433,86.515,86.3433,86.391,20743.0
2021-10-12 11:00:00,90.56,90.66,90.36,90.43,18391.0,86.391,86.4864,86.2002,86.2669,18391.0
2021-10-12 11:05:00,90.44,90.78,90.44,90.74,61147.0,86.2765,86.6008,86.2765,86.5627,61147.0
2021-10-12 11:10:00,90.72,90.72,90.52,90.52,8537.0,86.5436,86.5436,86.3528,86.3528,8537.0
2021-10-12 11:15:00,90.54,90.58,90.48,90.51,10839.0,86.3719,86.41,86.3146,86.3433,10839.0
2021-10-12 11:20:00,90.51,90.59,90.49,90.54,10857.0,86.3433,86.4196,86.3242,86.3719,10857.0
2021-10-12 11:25:00,90.53,90.56,90.5,90.5,7323.0,86.3623,86.391,86.3337,86.3337,7323.0
2021-10-12 11:30:00,90.52,90.59,90.5,90.53,9465.0,86.3528,86.4196,86.3337,86.3623,9465.0
2021-10-12 11:35:00,90.54,90.64,90.5,90.64,11914.0,86.3719,86.4673,86.3337,86.4673,11914.0
2021-10-12 11:40:00,90.65,90.7,90.62,90.7,10406.0,86.4768,86.5245,86.4482,86.5245,10406.0
2021-10-12 11:45:00,90.69,90.71,90.66,90.66,9022.0,86.515,86.5341,86.4864,86.4864,9022.0
2021-10-12 11:50:00,90.67,90.73,90.63,90.73,8778.0,86.4959,86.5531,86.4577,86.5531,8778.0
2021-10-12 11:55:00,90.73,90.84,90.72,90.82,5226.0,86.5531,86.6581,86.5436,86.639,5226.0
2021-10-12 12:00:00,90.83,91.01,90.83,90.99,15955.0,86.6485,86.8202,86.6485,86.8012,15955.0
2021-10-12 12:05:00,91.01,91.15,91.01,91.14,15923.0,86.8202,86.9538,86.8202,86.9443,15923.0
2021-10-12 12:10:00,91.15,91.24,91.15,91.2,13883.0,86.9538,87.0397,86.9538,87.0015,13883.0
2021-10-12 12:15:00,91.2,91.2,91.08,91.14,11994.0,87.0015,87.0015,86.887,86.9443,11994.0
2021-10-12 12:20:00,91.15,91.2,91.12,91.16,13139.0,86.9538,87.0015,86.9252,86.9633,13139.0
2021-10-12 12:25:00,91.15,91.15,91.11,91.11,9870.0,86.9538,86.9538,86.9156,86.9156,9870.0
2021-10-12 12:30:00,91.1,91.12,90.94,91.0,10570.0,86.9061,86.9252,86.7535,86.8107,10570.0
2021-10-12 12:35:00,90.98,91.0,90.92,90.98,12627.0,86.7916,86.8107,86.7344,86.7916,12627.0
2021-10-12 12:40:00,90.98,91.03,90.95,90.96,8777.0,86.7916,86.8393,86.763,86.7725,8777.0
2021-10-12 12:45:00,90.95,91.0,90.91,90.95,28572.0,86.763,86.8107,86.7249,86.763,28572.0
2021-10-12 12:50:00,90.95,91.1,90.95,91.0,17397.0,86.763,86.9061,86.763,86.8107,17397.0
2021-10-12 12:55:00,90.97,90.98,90.9,90.9,9729.0,86.7821,86.7916,86.7153,86.7153,9729.0
2021-10-12 13:00:00,90.91,90.91,90.85,90.88,10022.0,86.7249,86.7249,86.6676,86.6962,10022.0
2021-10-12 13:05:00,90.89,90.9,90.85,90.87,6100.0,86.7058,86.7153,86.6676,86.6867,6100.0
2021-10-12 13:10:00,90.85,90.92,90.85,90.9,6551.0,86.6676,86.7344,86.6676,86.7153,6551.0
2021-10-12 13:15:00,90.9,90.91,90.88,90.89,7974.0,86.7153,86.7249,86.6962,86.7058,7974.0
2021-10-12 13:20:00,90.89,90.93,90.89,90.9,26866.0,86.7058,86.7439,86.7058,86.7153,26866.0
2021-10-12 13:25:00,90.9,90.97,90.89,90.91,10308.0,86.7153,86.7821,86.7058,86.7249,10308.0
2021-10-12 13:30:00,90.92,90.93,90.88,90.92,8900.0,86.7344,86.7439,86.6962,86.7344,8900.0
2021-10-12 13:35:00,90.94,90.95,90.91,90.93,5343.0,86.7535,86.763,86.7249,86.7439,5343.0
2021-10-12 13:40:00,90.92,91.0,90.92,90.98,10919.0,86.7344,86.8107,86.7344,86.7916,10919.0
2021-10-12 13:45:00,90.98,90.99,90.93,90.95,10221.0,86.7916,86.8012,86.7439,86.763,10221.0
2021-10-12 13:50:00,90.95,90.97,90.87,90.88,9798.0,86.763,86.7821,86.6867,86.6962,9798.0
2021-10-12 13:55:00,90.88,90.94,90.87,90.91,8656.0,86.6962,86.7535,86.6867,86.7249,8656.0
2021-10-12 14:00:00,90.9,90.97,90.87,90.96,6750.0,86.7153,86.7821,86.6867,86.7725,6750.0
2021-10-12 14:05:00,90.95,90.95,90.87,90.91,8624.0,86.763,86.763,86.6867,86.7249,8624.0
2021-10-12 14:10:00,90.91,90.94,90.91,90.93,4376.0,86.7249,86.7535,86.7249,86.7439,4376.0
2021-10-12 14:15:00,90.94,91.1,90.94,91.07,15046.0,86.7535,86.9061,86.7535,86.8775,15046.0
2021-10-12 14:20:00,91.07,91.1,91.06,91.09,12286.0,86.8775,86.9061,86.8679,86.8966,12286.0
2021-10-12 14:25:00,91.1,91.11,90.98,90.98,10086.0,86.9061,86.9156,86.7916,86.7916,10086.0
2021-10-12 14:30:00,90.98,91.01,90.9,90.92,6019.0,86.7916,86.8202,86.7153,86.7344,6019.0
2021-10-12 14:35:00,90.92,90.95,90.81,90.81,7675.0,86.7344,86.763,86.6295,86.6295,7675.0
2021-10-12 14:40:00,90.81,90.87,90.79,90.82,19208.0,86.6295,86.6867,86.6104,86.639,19208.0
2021-10-12 14:45:00,90.81,90.81,90.69,90.7,12327.0,86.6295,86.6295,86.515,86.5245,12327.0
2021-10-12 14:50:00,90.71,90.74,90.66,90.73,15843.0,86.5341,86.5627,86.4864,86.5531,15843.0
2021-10-12 14:55:00,90.73,90.74,90.64,90.73,14103.0,86.5531,86.5627,86.4673,86.5531,14103.0
2021-10-12 15:00:00,90.74,90.74,90.63,90.73,12600.0,86.5627,86.5627,86.4577,86.5531,12600.0
2021-10-12 15:05:00,90.73,90.77,90.65,90.73,10842.0,86.5531,86.5913,86.4768,86.5531,10842.0
2021-10-12 15:10:00,90.75,90.81,90.75,90.79,15450.0,86.5722,86.6295,86.5722,86.6104,15450.0
2021-10-12 15:15:00,90.79,90.79,90.71,90.76,9567.0,86.6104,86.6104,86.5341,86.5818,9567.0
2021-10-12 15:20:00,90.76,90.79,90.68,90.77,10483.0,86.5818,86.6104,86.5054,86.5913,10483.0
2021-10-12 15:25:00,90.76,90.79,90.71,90.79,14168.0,86.5818,86.6104,86.5341,86.6104,14168.0
2021-10-12 15:30:00,90.79,90.83,90.74,90.74,19325.0,86.6104,86.6485,86.5627,86.5627,19325.0
2021-10-12 15:35:00,90.7,90.7,90.6,90.63,20551.0,86.5245,86.5245,86.4291,86.4577,20551.0
2021-10-12 15:40:00,90.62,90.63,90.48,90.49,33823.0,86.4482,86.4577,86.3146,86.3242,33823.0
2021-10-12 15:45:00,90.49,90.57,90.47,90.55,38714.0,86.3242,86.4005,86.3051,86.3814,38714.0
2021-10-12 15:50:00,90.52,90.57,90.42,90.57,67048.0,86.3528,86.4005,86.2574,86.4005,67048.0
2021-10-12 15:55:00,90.56,90.64,90.51,90.52,159337.0,86.391,86.4673,86.3433,86.3528,159337.0
2021-10-13 09:30:00,90.43,90.72,90.37,90.37,27203.0,86.2669,86.5436,86.2097,86.2097,27203.0
2021-10-13 09:35:00,90.38,90.66,90.33,90.52,10234.0,86.2192,86.4864,86.1716,86.3528,10234.0
2021-10-13 09:40:00,90.47,90.51,90.21,90.3,9787.0,86.3051,86.3433,86.0571,86.1429,9787.0
2021-10-13 09:45:00,90.33,90.33,89.9,89.92,15011.0,86.1716,86.1716,85.7613,85.7804,15011.0
2021-10-13 09:50:00,89.89,89.92,89.73,89.75,12125.0,85.7518,85.7804,85.5992,85.6183,12125.0
2021-10-13 09:55:00,89.72,89.78,89.58,89.73,14603.0,85.5896,85.6469,85.4561,85.5992,14603.0
2021-10-13 10:00:00,89.74,89.81,89.62,89.75,44942.0,85.6087,85.6755,85.4942,85.6183,44942.0
2021-10-13 10:05:00,89.73,89.84,89.67,89.8,25987.0,85.5992,85.7041,85.5419,85.666,25987.0
2021-10-13 10:10:00,89.8,89.84,89.5,89.55,14473.0,85.666,85.7041,85.3798,85.4275,14473.0
2021-10-13 10:15:00,89.56,89.73,89.51,89.73,10955.0,85.437,85.5992,85.3893,85.5992,10955.0
2021-10-13 10:20:00,89.72,89.85,89.63,89.8,45764.0,85.5896,85.7136,85.5038,85.666,45764.0
2021-10-13 10:25:00,89.81,89.91,89.74,89.86,29578.0,85.6755,85.7709,85.6087,85.7232,29578.0
2021-10-13 10:30:00,89.87,90.12,89.8,90.09,20651.0,85.7327,85.9712,85.666,85.9426,20651.0
2021-10-13 10:35:00,90.09,90.14,90.03,90.1,10810.0,85.9426,85.9903,85.8854,85.9521,10810.0
2021-10-13 10:40:00,90.08,90.17,90.02,90.17,7939.0,85.9331,86.0189,85.8758,86.0189,7939.0
2021-10-13 10:45:00,90.18,90.22,90.1,90.12,12863.0,86.0285,86.0666,85.9521,85.9712,12863.0
2021-10-13 10:50:00,90.13,90.21,90.12,90.2,6934.0,85.9808,86.0571,85.9712,86.0475,6934.0
2021-10-13 10:55:00,90.2,90.29,90.19,90.24,14641.0,86.0475,86.1334,86.038,86.0857,14641.0
2021-10-13 11:00:00,90.23,90.23,89.93,89.94,18155.0,86.0762,86.0762,85.79,85.7995,18155.0
2021-10-13 11:05:00,89.94,90.17,89.92,90.17,8413.0,85.7995,86.0189,85.7804,86.0189,8413.0
2021-10-13 11:10:00,90.15,90.22,90.14,90.21,5198.0,85.9998,86.0666,85.9903,86.0571,5198.0
2021-10-13 11:15:00,90.22,90.23,90.15,90.21,7611.0,86.0666,86.0762,85.9998,86.0571,7611.0
2021-10-13 11:20:00,90.22,90.25,90.09,90.09,12062.0,86.0666,86.0952,85.9426,85.9426,12062.0
2021-10-13 11:25:00,90.08,90.08,89.97,90.07,9692.0,85.9331,85.9331,85.8281,85.9235,9692.0
2021-10-13 11:30:00,90.1,90.19,90.05,90.19,9937.0,85.9521,86.038,85.9044,86.038,9937.0
2021-10-13 11:35:00,90.19,90.21,90.13,90.21,5589.0,86.038,86.0571,85.9808,86.0571,5589.0
2021-10-13 11:40:00,90.21,90.29,90.21,90.28,5557.0,86.0571,86.1334,86.0571,86.1239,5557.0
2021-10-13 11:45:00,90.28,90.38,90.28,90.32,10897.0,86.1239,86.2192,86.1239,86.162,10897.0
2021-10-13 11:50:00,90.31,90.32,90.21,90.24,3844.0,86.1525,86.162,86.0571,86.0857,3844.0
2021-10-13 11:55:00,90.23,90.25,90.13,90.13,6151.0,86.0762,86.0952,85.9808,85.9808,6151.0
2021-10-13 12:00:00,90.14,90.16,90.09,90.15,5877.0,85.9903,86.0094,85.9426,85.9998,5877.0
2021-10-13 12:05:00,90.17,90.21,90.16,90.2,6887.0,86.0189,86.0571,86.0094,86.0475,6887.0
2021-10-13 12:10:00,90.2,90.21,90.13,90.17,13843.0,86.0475,86.0571,85.9808,86.0189,13843.0
2021-10-13 12:15:00,90.18,90.22,90.14,90.22,16329.0,86.0285,86.0666,85.9903,86.0666,16329.0
2021-10-13 12:20:00,90.23,90.23,90.16,90.17,7007.0,86.0762,86.0762,86.0094,86.0189,7007.0
2021-10-13 12:25:00,90.18,90.24,90.18,90.24,5951.0,86.0285,86.0857,86.0285,86.0857,5951.0
2021-10-13 12:30:00,90.24,90.24,90.14,90.22,8037.0,86.0857,86.0857,85.9903,86.0666,8037.0
2021-10-13 12:35:00,90.22,90.3,90.22,90.29,4299.0,86.0666,86.1429,86.0666,86.1334,4299.0
2021-10-13 12:40:00,90.29,90.41,90.28,90.39,5844.0,86.1334,86.2479,86.1239,86.2288,5844.0
2021-10-13 12:45:00,90.38,90.38,90.29,90.32,4433.0,86.2192,86.2192,86.1334,86.162,4433.0
2021-10-13 12:50:00,90.31,90.32,90.25,90.28,5693.0,86.1525,86.162,86.0952,86.1239,5693.0
2021-10-13 12:55:00,90.29,90.35,90.26,90.35,3374.0,86.1334,86.1906,86.1048,86.1906,3374.0
2021-10-13 13:00:00,90.35,90.39,90.3,90.36,8263.0,86.1906,86.2288,86.1429,86.2002,8263.0
2021-10-13 13:05:00,90.36,90.43,90.35,90.43,8091.0,86.2002,86.2669,86.1906,86.2669,8091.0
2021-10-13 13:10:00,90.48,90.5,90.44,90.46,4421.0,86.3146,86.3337,86.2765,86.2956,4421.0
2021-10-13 13:15:00,90.45,90.49,90.44,90.49,7821.0,86.286,86.3242,86.2765,86.3242,7821.0
2021-10-13 13:20:00,90.51,90.61,90.51,90.6,4063.0,86.3433,86.4387,86.3433,86.4291,4063.0
2021-10-13 13:25:00,90.6,90.67,90.59,90.66,6201.0,86.4291,86.4959,86.4196,86.4864,6201.0
2021-10-13 13:30:00,90.65,90.68,90.57,90.63,13885.0,86.4768,86.5054,86.4005,86.4577,13885.0
2021-10-13 13:35:00,90.62,90.69,90.62,90.67,5104.0,86.4482,86.515,86.4482,86.4959,5104.0
2021-10-13 13:40:00,90.68,90.69,90.59,90.67,17760.0,86.5054,86.515,86.4196,86.4959,17760.0
2021-10-13 13:45:00,90.69,90.72,90.69,90.7,5379.0,86.515,86.5436,86.515,86.5245,5379.0
2021-10-13 13:50:00,90.71,90.72,90.66,90.67,6501.0,86.5341,86.5436,86.4864,86.4959,6501.0
2021-10-13 13:55:00,90.68,90.69,90.63,90.64,6580.0,86.5054,86.515,86.4577,86.4673,6580.0
2021-10-13 14:00:00,90.63,90.83,90.57,90.59,14058.0,86.4577,86.6485,86.4005,86.4196,14058.0
2021-10-13 14:05:00,90.62,90.64,90.49,90.6,11471.0,86.4482,86.4673,86.3242,86.4291,11471.0
2021-10-13 14:10:00,90.59,90.71,90.57,90.71,5994.0,86.4196,86.5341,86.4005,86.5341,5994.0
2021-10-13 14:15:00,90.71,90.72,90.58,90.6,7852.0,86.5341,86.5436,86.41,86.4291,7852.0
2021-10-13 14:20:00,90.6,90.66,90.58,90.62,8651.0,86.4291,86.4864,86.41,86.4482,8651.0
2021-10-13 14:25:00,90.62,90.62,90.49,90.58,11460.0,86.4482,86.4482,86.3242,86.41,11460.0
2021-10-13 14:30:00,90.56,90.6,90.55,90.57,11166.0,86.391,86.4291,86.3814,86.4005,11166.0
2021-10-13 14:35:00,90.59,90.64,90.54,90.55,10283.0,86.4196,86.4673,86.3719,86.3814,10283.0
2021-10-13 14:40:00,90.54,90.55,90.48,90.53,10282.0,86.3719,86.3814,86.3146,86.3623,10282.0
2021-10-13 14:45:00,90.54,90.59,90.52,90.53,10839.0,86.3719,86.4196,86.3528,86.3623,10839.0
2021-10-13 14:50:00,90.52,90.55,90.46,90.5,16309.0,86.3528,86.3814,86.2956,86.3337,16309.0
2021-10-13 14:55:00,90.5,90.6,90.49,90.57,13020.0,86.3337,86.4291,86.3242,86.4005,13020.0
2021-10-13 15:00:00,90.57,90.58,90.48,90.52,16169.0,86.4005,86.41,86.3146,86.3528,16169.0
2021-10-13 15:05:00,90.55,90.74,90.52,90.74,8018.0,86.3814,86.5627,86.3528,86.5627,8018.0
2021-10-13 15:10:00,90.75,90.77,90.6,90.66,19803.0,86.5722,86.5913,86.4291,86.4864,19803.0
2021-10-13 15:15:00,90.64,90.7,90.63,90.65,18944.0,86.4673,86.5245,86.4577,86.4768,18944.0
2021-10-13 15:20:00,90.66,90.7,90.63,90.69,10872.0,86.4864,86.5245,86.4577,86.515,10872.0
2021-10-13 15:25:00,90.67,90.73,90.64,90.71,10191.0,86.4959,86.5531,86.4673,86.5341,10191.0
2021-10-13 15:30:00,90.72,90.76,90.66,90.7,24001.0,86.5436,86.5818,86.4864,86.5245,24001.0
2021-10-13 15:35:00,90.69,90.8,90.69,90.75,13451.0,86.515,86.6199,86.515,86.5722,13451.0
2021-10-13 15:40:00,90.75,90.81,90.69,90.69,23157.0,86.5722,86.6295,86.515,86.515,23157.0
2021-10-13 15:45:00,90.7,90.82,90.67,90.82,18388.0,86.5245,86.639,86.4959,86.639,18388.0
2021-10-13 15:50:00,90.81,90.9,90.77,90.88,36876.0,86.6295,86.7153,86.5913,86.6962,36876.0
2021-10-13 15:55:00,90.88,90.93,90.82,90.83,150300.0,86.6962,86.7439,86.639,86.6485,150300.0
2021-10-14 09:30:00,90.25,90.65,89.9,90.41,170673.0,86.0952,86.4768,85.7613,86.2479,170673.0
2021-10-14 09:35:00,90.39,90.49,90.02,90.12,14360.0,86.2288,86.3242,85.8758,85.9712,14360.0
2021-10-14 09:40:00,90.13,90.19,89.93,90.05,46140.0,85.9808,86.038,85.79,85.9044,46140.0
2021-10-14 09:45:00,90.18,90.28,89.95,90.07,114295.0,86.0285,86.1239,85.809,85.9235,114295.0
2021-10-14 09:50:00,90.05,90.46,90.05,90.42,55125.0,85.9044,86.2956,85.9044,86.2574,55125.0
2021-10-14 09:55:00,90.44,90.45,90.29,90.39,15329.0,86.2765,86.286,86.1334,86.2288,15329.0
2021-10-14 10:00:00,90.38,91.06,90.37,91.06,45959.0,86.2192,86.8679,86.2097,86.8679,45959.0
2021-10-14 10:05:00,91.06,91.18,90.94,91.11,23209.0,86.8679,86.9824,86.7535,86.9156,23209.0
2021-10-14 10:10:00,91.09,91.09,90.64,90.7,30607.0,86.8966,86.8966,86.4673,86.5245,30607.0
2021-10-14 10:15:00,90.69,90.92,90.69,90.86,17907.0,86.515,86.7344,86.515,86.6772,17907.0
2021-10-14 10:20:00,90.88,90.93,90.76,90.88,19715.0,86.6962,86.7439,86.5818,86.6962,19715.0
2021-10-14 10:25:00,90.86,90.9,90.79,90.83,15352.0,86.6772,86.7153,86.6104,86.6485,15352.0
2021-10-14 10:30:00,90.84,90.95,90.82,90.89,19902.0,86.6581,86.763,86.639,86.7058,19902.0
2021-10-14 10:35:00,90.86,90.95,90.8,90.8,11376.0,86.6772,86.763,86.6199,86.6199,11376.0
2021-10-14 10:40:00,90.81,90.85,90.58,90.6,18099.0,86.6295,86.6676,86.41,86.4291,18099.0
2021-10-14 10:45:00,90.54,90.7,90.46,90.68,15367.0,86.3719,86.5245,86.2956,86.5054,15367.0
2021-10-14 10:50:00,90.66,90.75,90.63,90.72,21230.0,86.4864,86.5722,86.4577,86.5436,21230.0
2021-10-14 10:55:00,90.73,90.93,90.71,90.93,15178.0,86.5531,86.7439,86.5341,86.7439,15178.0
2021-10-14 11:00:00,90.92,91.09,90.92,91.0,13329.0,86.7344,86.8966,86.7344,86.8107,13329.0
2021-10-14 11:05:00,91.01,91.06,90.85,90.85,11343.0,86.8202,86.8679,86.6676,86.6676,11343.0
2021-10-14 11:10:00,90.83,90.93,90.76,90.87,10384.0,86.6485,86.7439,86.5818,86.6867,10384.0
2021-10-14 11:15:00,90.88,90.9,90.77,90.79,12275.0,86.6962,86.7153,86.5913,86.6104,12275.0
2021-10-14 11:20:00,90.77,90.94,90.75,90.91,21938.0,86.5913,86.7535,86.5722,86.7249,21938.0
2021-10-14 11:25:00,90.91,90.95,90.6,90.61,37381.0,86.7249,86.763,86.4291,86.4387,37381.0
2021-10-14 11:30:00,90.57,90.72,90.54,90.72,10725.0,86.4005,86.5436,86.3719,86.5436,10725.0
2021-10-14 11:35:00,90.72,90.74,90.4,90.42,19861.0,86.5436,86.5627,86.2383,86.2574,19861.0
2021-10-14 11:40:00,90.45,90.45,90.29,90.34,23293.0,86.286,86.286,86.1334,86.1811,23293.0
2021-10-14 11:45:00,90.37,90.43,90.28,90.4,75555.0,86.2097,86.2669,86.1239,86.2383,75555.0
2021-10-14 11:50:00,90.41,90.42,90.3,90.32,12567.0,86.2479,86.2574,86.1429,86.162,12567.0
2021-10-14 11:55:00,90.37,90.42,90.28,90.33,62832.0,86.2097,86.2574,86.1239,86.1716,62832.0
2021-10-14 12:00:00,90.36,90.48,90.36,90.42,12928.0,86.2002,86.3146,86.2002,86.2574,12928.0
2021-10-14 12:05:00,90.41,90.41,90.24,90.25,9862.0,86.2479,86.2479,86.0857,86.0952,9862.0
2021-10-14 12:10:00,90.28,90.44,90.28,90.43,18441.0,86.1239,86.2765,86.1239,86.2669,18441.0
2021-10-14 12:15:00,90.42,90.52,90.42,90.45,15731.0,86.2574,86.3528,86.2574,86.286,15731.0
2021-10-14 12:20:00,90.44,90.44,90.27,90.28,12732.0,86.2765,86.2765,86.1143,86.1239,12732.0
2021-10-14 12:25:00,90.28,90.31,90.16,90.16,19760.0,86.1239,86.1525,86.0094,86.0094,19760.0
2021-10-14 12:30:00,90.15,90.2,89.95,90.2,80300.0,85.9998,86.0475,85.809,86.0475,80300.0
2021-10-14 12:35:00,90.21,90.3,90.14,90.29,22276.0,86.0571,86.1429,85.9903,86.1334,22276.0
2021-10-14 12:40:00,90.28,90.34,90.25,90.3,10900.0,86.1239,86.1811,86.0952,86.1429,10900.0
2021-10-14 12:45:00,90.3,90.31,90.27,90.27,5770.0,86.1429,86.1525,86.1143,86.1143,5770.0
2021-10-14 12:50:00,90.27,90.29,90.1,90.1,11018.0,86.1143,86.1334,85.9521,85.9521,11018.0
2021-10-14 12:55:00,90.07,90.13,90.06,90.13,11308.0,85.9235,85.9808,85.914,85.9808,11308.0
2021-10-14 13:00:00,90.12,90.22,90.0,90.0,22670.0,85.9712,86.0666,85.8567,85.8567,22670.0
2021-10-14 13:05:00,90.01,90.09,90.0,90.05,9215.0,85.8663,85.9426,85.8567,85.9044,9215.0
2021-10-14 13:10:00,90.03,90.05,89.94,90.05,31159.0,85.8854,85.9044,85.7995,85.9044,31159.0
2021-10-14 13:15:00,90.07,90.24,90.06,90.18,15124.0,85.9235,86.0857,85.914,86.0285,15124.0
2021-10-14 13:20:00,90.17,90.19,90.11,90.11,8818.0,86.0189,86.038,85.9617,85.9617,8818.0
2021-10-14 13:25:00,90.12,90.12,90.04,90.04,11608.0,85.9712,85.9712,85.8949,85.8949,11608.0
2021-10-14 13:30:00,90.04,90.07,89.91,89.91,17688.0,85.8949,85.9235,85.7709,85.7709,17688.0
2021-10-14 13:35:00,89.91,89.99,89.85,89.92,20337.0,85.7709,85.8472,85.7136,85.7804,20337.0
2021-10-14 13:40:00,89.92,89.95,89.87,89.9,17604.0,85.7804,85.809,85.7327,85.7613,17604.0
2021-10-14 13:45:00,89.9,89.91,89.7,89.77,26482.0,85.7613,85.7709,85.5706,85.6373,26482.0
2021-10-14 13:50:00,89.74,89.74,89.45,89.48,28503.0,85.6087,85.6087,85.3321,85.3607,28503.0
2021-10-14 13:55:00,89.49,89.65,89.48,89.65,17258.0,85.3702,85.5229,85.3607,85.5229,17258.0
2021-10-14 14:00:00,89.64,89.71,89.57,89.57,30181.0,85.5133,85.5801,85.4465,85.4465,30181.0
2021-10-14 14:05:00,89.58,89.71,89.58,89.7,16298.0,85.4561,85.5801,85.4561,85.5706,16298.0
2021-10-14 14:10:00,89.7,89.7,89.55,89.56,14115.0,85.5706,85.5706,85.4275,85.437,14115.0
2021-10-14 14:15:00,89.56,89.57,89.47,89.48,12501.0,85.437,85.4465,85.3511,85.3607,12501.0
2021-10-14 14:20:00,89.46,89.48,89.35,89.38,50059.0,85.3416,85.3607,85.2367,85.2653,50059.0
2021-10-14 14:25:00,89.38,89.58,89.36,89.58,22081.0,85.2653,85.4561,85.2462,85.4561,22081.0
2021-10-14 14:30:00,89.57,89.64,89.54,89.64,14427.0,85.4465,85.5133,85.4179,85.5133,14427.0
2021-10-14 14:35:00,89.63,89.73,89.62,89.64,16308.0,85.5038,85.5992,85.4942,85.5133,16308.0
2021-10-14 14:40:00,89.63,89.8,89.63,89.8,20672.0,85.5038,85.666,85.5038,85.666,20672.0
2021-10-14 14:45:00,89.8,90.01,89.71,89.89,42873.0,85.666,85.8663,85.5801,85.7518,42873.0
2021-10-14 14:50:00,89.89,90.0,89.89,89.96,14900.0,85.7518,85.8567,85.7518,85.8186,14900.0
2021-10-14 14:55:00,89.95,90.06,89.92,90.03,17902.0,85.809,85.914,85.7804,85.8854,17902.0
2021-10-14 15:00:00,90.02,90.1,90.0,90.03,14518.0,85.8758,85.9521,85.8567,85.8854,14518.0
2021-10-14 15:05:00,90.03,90.04,89.94,89.96,12038.0,85.8854,85.8949,85.7995,85.8186,12038.0
2021-10-14 15:10:00,89.96,89.98,89.87,89.88,15775.0,85.8186,85.8377,85.7327,85.7423,15775.0
2021-10-14 15:15:00,89.86,89.88,89.75,89.82,16404.0,85.7232,85.7423,85.6183,85.685,16404.0
2021-10-14 15:20:00,89.82,89.87,89.82,89.84,13206.0,85.685,85.7327,85.685,85.7041,13206.0
2021-10-14 15:25:00,89.85,89.93,89.83,89.87,17708.0,85.7136,85.79,85.6946,85.7327,17708.0
2021-10-14 15:30:00,89.87,89.9,89.72,89.72,28419.0,85.7327,85.7613,85.5896,85.5896,28419.0
2021-10-14 15:35:00,89.73,89.79,89.53,89.53,37733.0,85.5992,85.6564,85.4084,85.4084,37733.0
2021-10-14 15:40:00,89.55,89.56,89.38,89.55,39512.0,85.4275,85.437,85.2653,85.4275,39512.0
2021-10-14 15:45:00,89.55,89.66,89.5,89.64,70476.0,85.4275,85.5324,85.3798,85.5133,70476.0
2021-10-14 15:50:00,89.63,89.87,89.6,89.85,123350.0,85.5038,85.7327,85.4752,85.7136,123350.0
2021-10-14 15:55:00,89.84,90.02,89.74,90.01,323091.0,85.7041,85.8758,85.6087,85.8663,323091.0
2021-10-15 09:30:00,90.53,90.84,89.88,90.15,118657.0,86.3623,86.6581,85.7423,85.9998,118657.0
2021-10-15 09:35:00,90.24,90.87,90.08,90.75,18539.0,86.0857,86.6867,85.9331,86.5722,18539.0
2021-10-15 09:40:00,90.78,90.78,90.28,90.65,13532.0,86.6008,86.6008,86.1239,86.4768,13532.0
2021-10-15 09:45:00,90.6,90.66,90.3,90.64,20810.0,86.4291,86.4864,86.1429,86.4673,20810.0
2021-10-15 09:50:00,90.62,90.8,90.54,90.79,14652.0,86.4482,86.6199,86.3719,86.6104,14652.0
2021-10-15 09:55:00,90.79,91.0,90.78,90.96,15586.0,86.6104,86.8107,86.6008,86.7725,15586.0
2021-10-15 10:00:00,90.95,91.21,90.92,91.15,24706.0,86.763,87.011,86.7344,86.9538,24706.0
2021-10-15 10:05:00,91.15,91.39,91.1,91.36,34622.0,86.9538,87.1828,86.9061,87.1541,34622.0
2021-10-15 10:10:00,91.38,91.47,91.33,91.36,28309.0,87.1732,87.2591,87.1255,87.1541,28309.0
2021-10-15 10:15:00,91.37,91.5,91.34,91.5,24964.0,87.1637,87.2877,87.1351,87.2877,24964.0
2021-10-15 10:20:00,91.49,91.82,91.46,91.78,41149.0,87.2781,87.593,87.2495,87.5548,41149.0
2021-10-15 10:25:00,91.78,91.93,91.7,91.7,34078.0,87.5548,87.6979,87.4785,87.4785,34078.0
2021-10-15 10:30:00,91.7,92.16,91.69,92.15,67265.0,87.4785,87.9173,87.4689,87.9078,67265.0
2021-10-15 10:35:00,92.19,92.27,91.85,91.88,26802.0,87.9459,88.0222,87.6216,87.6502,26802.0
2021-10-15 10:40:00,91.83,91.86,91.63,91.7,23469.0,87.6025,87.6311,87.4117,87.4785,23469.0
2021-10-15 10:45:00,91.73,91.92,91.73,91.92,22742.0,87.5071,87.6884,87.5071,87.6884,22742.0
2021-10-15 10:50:00,91.91,92.0,91.81,91.84,26220.0,87.6788,87.7647,87.5834,87.612,26220.0
2021-10-15 10:55:00,91.84,91.86,91.69,91.84,31902.0,87.612,87.6311,87.4689,87.612,31902.0
2021-10-15 11:00:00,91.84,91.91,91.78,91.86,23620.0,87.612,87.6788,87.5548,87.6311,23620.0
2021-10-15 11:05:00,91.85,91.85,91.7,91.74,19989.0,87.6216,87.6216,87.4785,87.5166,19989.0
2021-10-15 11:10:00,91.72,91.81,91.68,91.69,40554.0,87.4976,87.5834,87.4594,87.4689,40554.0
2021-10-15 11:15:00,91.69,91.69,91.44,91.5,20901.0,87.4689,87.4689,87.2305,87.2877,20901.0
2021-10-15 11:20:00,91.49,91.69,91.49,91.69,19118.0,87.2781,87.4689,87.2781,87.4689,19118.0
2021-10-15 11:25:00,91.7,91.83,91.63,91.63,41087.0,87.4785,87.6025,87.4117,87.4117,41087.0
2021-10-15 11:30:00,91.63,91.71,91.58,91.6,16641.0,87.4117,87.488,87.364,87.3831,16641.0
2021-10-15 11:35:00,91.6,91.64,91.47,91.59,50057.0,87.3831,87.4212,87.2591,87.3735,50057.0
2021-10-15 11:40:00,91.56,91.57,91.33,91.41,22740.0,87.3449,87.3545,87.1255,87.2018,22740.0
2021-10-15 11:45:00,91.42,91.47,91.33,91.33,5809.0,87.2114,87.2591,87.1255,87.1255,5809.0
2021-10-15 11:50:00,91.35,91.36,91.08,91.17,13872.0,87.1446,87.1541,86.887,86.9729,13872.0
2021-10-15 11:55:00,91.15,91.18,91.06,91.09,10583.0,86.9538,86.9824,86.8679,86.8966,10583.0
2021-10-15 12:00:00,91.11,91.16,91.06,91.09,8581.0,86.9156,86.9633,86.8679,86.8966,8581.0
2021-10-15 12:05:00,91.08,91.08,91.0,91.0,12273.0,86.887,86.887,86.8107,86.8107,12273.0
2021-10-15 12:10:00,91.0,91.03,90.96,91.03,7543.0,86.8107,86.8393,86.7725,86.8393,7543.0
2021-10-15 12:15:00,91.03,91.2,90.99,91.15,22465.0,86.8393,87.0015,86.8012,86.9538,22465.0
2021-10-15 12:20:00,91.15,91.3,91.15,91.29,12813.0,86.9538,87.0969,86.9538,87.0874,12813.0
2021-10-15 12:25:00,91.27,91.39,91.25,91.37,25644.0,87.0683,87.1828,87.0492,87.1637,25644.0
2021-10-15 12:30:00,91.37,91.39,91.36,91.39,7691.0,87.1637,87.1828,87.1541,87.1828,7691.0
2021-10-15 12:35:00,91.39,91.42,91.32,91.41,23197.0,87.1828,87.2114,87.116,87.2018,23197.0
2021-10-15 12:40:00,91.42,91.44,91.36,91.37,8769.0,87.2114,87.2305,87.1541,87.1637,8769.0
2021-10-15 12:45:00,91.37,91.41,91.35,91.37,17362.0,87.1637,87.2018,87.1446,87.1637,17362.0
2021-10-15 12:50:00,91.38,91.43,91.38,91.43,12781.0,87.1732,87.2209,87.1732,87.2209,12781.0
2021-10-15 12:55:00,91.42,91.42,91.37,91.38,14757.0,87.2114,87.2114,87.1637,87.1732,14757.0
2021-10-15 13:00:00,91.39,91.43,91.38,91.41,11336.0,87.1828,87.2209,87.1732,87.2018,11336.0
2021-10-15 13:05:00,91.4,91.47,91.39,91.46,16893.0,87.1923,87.2591,87.1828,87.2495,16893.0
2021-10-15 13:10:00,91.45,91.5,91.4,91.4,8014.0,87.24,87.2877,87.1923,87.1923,8014.0
2021-10-15 13:15:00,91.41,91.44,91.37,91.39,17038.0,87.2018,87.2305,87.1637,87.1828,17038.0
2021-10-15 13:20:00,91.41,91.41,91.38,91.4,8350.0,87.2018,87.2018,87.1732,87.1923,8350.0
2021-10-15 13:25:00,91.4,91.42,91.39,91.42,12301.0,87.1923,87.2114,87.1828,87.2114,12301.0
2021-10-15 13:30:00,91.42,91.51,91.41,91.51,13380.0,87.2114,87.2972,87.2018,87.2972,13380.0
2021-10-15 13:35:00,91.53,91.62,91.5,91.53,18098.0,87.3163,87.4022,87.2877,87.3163,18098.0
2021-10-15 13:40:00,91.52,91.57,91.51,91.52,10147.0,87.3068,87.3545,87.2972,87.3068,10147.0
2021-10-15 13:45:00,91.53,91.58,91.52,91.52,12852.0,87.3163,87.364,87.3068,87.3068,12852.0
2021-10-15 13:50:00,91.52,91.53,91.48,91.48,6914.0,87.3068,87.3163,87.2686,87.2686,6914.0
2021-10-15 13:55:00,91.46,91.46,91.4,91.44,12686.0,87.2495,87.2495,87.1923,87.2305,12686.0
2021-10-15 14:00:00,91.44,91.62,91.44,91.62,19930.0,87.2305,87.4022,87.2305,87.4022,19930.0
2021-10-15 14:05:00,91.61,91.69,91.58,91.65,8359.0,87.3926,87.4689,87.364,87.4308,8359.0
2021-10-15 14:10:00,91.66,91.71,91.66,91.67,13232.0,87.4403,87.488,87.4403,87.4499,13232.0
2021-10-15 14:15:00,91.68,91.72,91.67,91.7,19719.0,87.4594,87.4976,87.4499,87.4785,19719.0
2021-10-15 14:20:00,91.7,91.74,91.62,91.73,19210.0,87.4785,87.5166,87.4022,87.5071,19210.0
2021-10-15 14:25:00,91.73,91.75,91.67,91.67,7269.0,87.5071,87.5262,87.4499,87.4499,7269.0
2021-10-15 14:30:00,91.67,91.72,91.59,91.63,19898.0,87.4499,87.4976,87.3735,87.4117,19898.0
2021-10-15 14:35:00,91.62,91.69,91.6,91.69,14803.0,87.4022,87.4689,87.3831,87.4689,14803.0
2021-10-15 14:40:00,91.68,91.75,91.66,91.75,27199.0,87.4594,87.5262,87.4403,87.5262,27199.0
2021-10-15 14:45:00,91.76,91.77,91.69,91.73,24363.0,87.5357,87.5453,87.4689,87.5071,24363.0
2021-10-15 14:50:00,91.74,91.74,91.61,91.63,14277.0,87.5166,87.5166,87.3926,87.4117,14277.0
2021-10-15 14:55:00,91.62,91.65,91.58,91.63,13941.0,87.4022,87.4308,87.364,87.4117,13941.0
2021-10-15 15:00:00,91.62,91.63,91.48,91.49,11558.0,87.4022,87.4117,87.2686,87.2781,11558.0
2021-10-15 15:05:00,91.47,91.49,91.36,91.46,21352.0,87.2591,87.2781,87.1541,87.2495,21352.0
2021-10-15 15:10:00,91.46,91.55,91.43,91.55,14669.0,87.2495,87.3354,87.2209,87.3354,14669.0
2021-10-15 15:15:00,91.53,91.55,91.34,91.34,13180.0,87.3163,87.3354,87.1351,87.1351,13180.0
2021-10-15 15:20:00,91.35,91.35,91.11,91.17,14490.0,87.1446,87.1446,86.9156,86.9729,14490.0
2021-10-15 15:25:00,91.17,91.31,91.17,91.29,19788.0,86.9729,87.1064,86.9729,87.0874,19788.0
2021-10-15 15:30:00,91.3,91.33,91.24,91.3,29007.0,87.0969,87.1255,87.0397,87.0969,29007.0
2021-10-15 15:35:00,91.29,91.32,91.24,91.31,27617.0,87.0874,87.116,87.0397,87.1064,27617.0
2021-10-15 15:40:00,91.33,91.38,91.29,91.29,40364.0,87.1255,87.1732,87.0874,87.0874,40364.0
2021-10-15 15:45:00,91.29,91.36,91.25,91.35,40105.0,87.0874,87.1541,87.0492,87.1446,40105.0
2021-10-15 15:50:00,91.35,91.42,91.3,91.31,68299.0,87.1446,87.2114,87.0969,87.1064,68299.0
2021-10-15 15:55:00,91.32,91.35,91.19,91.25,162358.0,87.116,87.1446,86.992,87.0492,162358.0
2021-10-18 09:30:00,90.99,91.03,90.77,91.01,33223.0,86.8012,86.8393,86.5913,86.8202,33223.0
2021-10-18 09:35:00,90.93,91.04,90.56,90.63,17205.0,86.7439,86.8489,86.391,86.4577,17205.0
2021-10-18 09:40:00,90.69,90.75,90.36,90.37,32989.0,86.515,86.5722,86.2002,86.2097,32989.0
2021-10-18 09:45:00,90.39,90.39,90.08,90.25,32966.0,86.2288,86.2288,85.9331,86.0952,32966.0
2021-10-18 09:50:00,90.27,90.43,90.24,90.32,18908.0,86.1143,86.2669,86.0857,86.162,18908.0
2021-10-18 09:55:00,90.33,90.36,90.05,90.06,71777.0,86.1716,86.2002,85.9044,85.914,71777.0
2021-10-18 10:00:00,90.05,90.19,90.02,90.1,23064.0,85.9044,86.038,85.8758,85.9521,23064.0
2021-10-18 10:05:00,90.08,90.38,90.04,90.38,16944.0,85.9331,86.2192,85.8949,86.2192,16944.0
2021-10-18 10:10:00,90.38,90.44,90.19,90.2,9367.0,86.2192,86.2765,86.038,86.0475,9367.0
2021-10-18 10:15:00,90.19,90.19,89.94,90.03,25853.0,86.038,86.038,85.7995,85.8854,25853.0
2021-10-18 10:20:00,90.06,90.1,89.94,90.09,24069.0,85.914,85.9521,85.7995,85.9426,24069.0
2021-10-18 10:25:00,90.09,90.26,90.09,90.26,6464.0,85.9426,86.1048,85.9426,86.1048,6464.0
2021-10-18 10:30:00,90.26,90.38,90.2,90.26,16373.0,86.1048,86.2192,86.0475,86.1048,16373.0
2021-10-18 10:35:00,90.29,90.54,90.28,90.44,13470.0,86.1334,86.3719,86.1239,86.2765,13470.0
2021-10-18 10:40:00,90.44,90.48,90.35,90.38,10736.0,86.2765,86.3146,86.1906,86.2192,10736.0
2021-10-18 10:45:00,90.38,90.52,90.35,90.51,32979.0,86.2192,86.3528,86.1906,86.3433,32979.0
2021-10-18 10:50:00,90.49,90.5,90.36,90.4,13124.0,86.3242,86.3337,86.2002,86.2383,13124.0
2021-10-18 10:55:00,90.41,90.48,90.41,90.47,19295.0,86.2479,86.3146,86.2479,86.3051,19295.0
2021-10-18 11:00:00,90.47,90.48,90.3,90.34,30720.0,86.3051,86.3146,86.1429,86.1811,30720.0
2021-10-18 11:05:00,90.36,90.46,90.35,90.43,9724.0,86.2002,86.2956,86.1906,86.2669,9724.0
2021-10-18 11:10:00,90.42,90.46,90.39,90.4,11931.0,86.2574,86.2956,86.2288,86.2383,11931.0
2021-10-18 11:15:00,90.41,90.53,90.38,90.53,11186.0,86.2479,86.3623,86.2192,86.3623,11186.0
2021-10-18 11:20:00,90.53,90.64,90.52,90.64,7464.0,86.3623,86.4673,86.3528,86.4673,7464.0
2021-10-18 11:25:00,90.63,90.63,90.46,90.46,6602.0,86.4577,86.4577,86.2956,86.2956,6602.0
2021-10-18 11:30:00,90.47,90.48,90.41,90.45,16055.0,86.3051,86.3146,86.2479,86.286,16055.0
2021-10-18 11:35:00,90.47,90.48,90.39,90.45,24486.0,86.3051,86.3146,86.2288,86.286,24486.0
2021-10-18 11:40:00,90.45,90.49,90.39,90.4,5035.0,86.286,86.3242,86.2288,86.2383,5035.0
2021-10-18 11:45:00,90.4,90.48,90.33,90.45,11858.0,86.2383,86.3146,86.1716,86.286,11858.0
2021-10-18 11:50:00,90.47,90.52,90.46,90.5,15830.0,86.3051,86.3528,86.2956,86.3337,15830.0
2021-10-18 11:55:00,90.49,90.62,90.48,90.61,7908.0,86.3242,86.4482,86.3146,86.4387,7908.0
2021-10-18 12:00:00,90.6,90.74,90.59,90.73,13533.0,86.4291,86.5627,86.4196,86.5531,13533.0
2021-10-18 12:05:00,90.72,90.76,90.65,90.65,32936.0,86.5436,86.5818,86.4768,86.4768,32936.0
2021-10-18 12:10:00,90.64,90.66,90.6,90.61,8788.0,86.4673,86.4864,86.4291,86.4387,8788.0
2021-10-18 12:15:00,90.62,90.66,90.59,90.65,5418.0,86.4482,86.4864,86.4196,86.4768,5418.0
2021-10-18 12:20:00,90.65,90.69,90.63,90.66,15572.0,86.4768,86.515,86.4577,86.4864,15572.0
2021-10-18 12:25:00,90.68,90.83,90.68,90.82,10123.0,86.5054,86.6485,86.5054,86.639,10123.0
2021-10-18 12:30:00,90.81,90.81,90.76,90.77,12732.0,86.6295,86.6295,86.5818,86.5913,12732.0
2021-10-18 12:35:00,90.77,90.85,90.75,90.79,20389.0,86.5913,86.6676,86.5722,86.6104,20389.0
2021-10-18 12:40:00,90.79,90.96,90.79,90.94,145768.0,86.6104,86.7725,86.6104,86.7535,145768.0
2021-10-18 12:45:00,90.96,91.05,90.9,90.9,12470.0,86.7725,86.8584,86.7153,86.7153,12470.0
2021-10-18 12:50:00,90.88,90.99,90.83,90.97,13170.0,86.6962,86.8012,86.6485,86.7821,13170.0
2021-10-18 12:55:00,90.98,90.99,90.83,90.83,16170.0,86.7916,86.8012,86.6485,86.6485,16170.0
2021-10-18 13:00:00,90.83,90.89,90.78,90.86,7378.0,86.6485,86.7058,86.6008,86.6772,7378.0
2021-10-18 13:05:00,90.86,90.93,90.86,90.93,8186.0,86.6772,86.7439,86.6772,86.7439,8186.0
2021-10-18 13:10:00,90.91,90.93,90.85,90.85,6931.0,86.7249,86.7439,86.6676,86.6676,6931.0
2021-10-18 13:15:00,90.84,90.84,90.73,90.74,7662.0,86.6581,86.6581,86.5531,86.5627,7662.0
2021-10-18 13:20:00,90.76,90.78,90.66,90.73,9262.0,86.5818,86.6008,86.4864,86.5531,9262.0
2021-10-18 13:25:00,90.72,90.8,90.71,90.79,11198.0,86.5436,86.6199,86.5341,86.6104,11198.0
2021-10-18 13:30:00,90.78,90.8,90.7,90.71,8761.0,86.6008,86.6199,86.5245,86.5341,8761.0
2021-10-18 13:35:00,90.7,90.71,90.62,90.62,4317.0,86.5245,86.5341,86.4482,86.4482,4317.0
2021-10-18 13:40:00,90.62,90.66,90.61,90.62,17407.0,86.4482,86.4864,86.4387,86.4482,17407.0
2021-10-18 13:45:00,90.61,90.69,90.59,90.63,9835.0,86.4387,86.515,86.4196,86.4577,9835.0
2021-10-18 13:50:00,90.6,90.72,90.6,90.72,6324.0,86.4291,86.5436,86.4291,86.5436,6324.0
2021-10-18 13:55:00,90.73,90.73,90.69,90.71,10893.0,86.5531,86.5531,86.515,86.5341,10893.0
2021-10-18 14:00:00,90.7,90.74,90.66,90.72,32360.0,86.5245,86.5627,86.4864,86.5436,32360.0
2021-10-18 14:05:00,90.72,90.82,90.71,90.75,22284.0,86.5436,86.639,86.5341,86.5722,22284.0
2021-10-18 14:10:00,90.74,90.77,90.72,90.73,10994.0,86.5627,86.5913,86.5436,86.5531,10994.0
2021-10-18 14:15:00,90.72,90.74,90.71,90.72,16461.0,86.5436,86.5627,86.5341,86.5436,16461.0
2021-10-18 14:20:00,90.7,90.84,90.7,90.72,30880.0,86.5245,86.6581,86.5245,86.5436,30880.0
2021-10-18 14:25:00,90.71,90.76,90.58,90.58,15633.0,86.5341,86.5818,86.41,86.41,15633.0
2021-10-18 14:30:00,90.59,90.59,90.47,90.55,9722.0,86.4196,86.4196,86.3051,86.3814,9722.0
2021-10-18 14:35:00,90.55,90.55,90.49,90.51,12048.0,86.3814,86.3814,86.3242,86.3433,12048.0
2021-10-18 14:40:00,90.52,90.55,90.48,90.55,18501.0,86.3528,86.3814,86.3146,86.3814,18501.0
2021-10-18 14:45:00,90.56,90.57,90.49,90.53,14786.0,86.391,86.4005,86.3242,86.3623,14786.0
2021-10-18 14:50:00,90.53,90.72,90.52,90.7,33595.0,86.3623,86.5436,86.3528,86.5245,33595.0
2021-10-18 14:55:00,90.69,90.69,90.62,90.62,9977.0,86.515,86.515,86.4482,86.4482,9977.0
2021-10-18 15:00:00,90.61,90.61,90.47,90.51,10698.0,86.4387,86.4387,86.3051,86.3433,10698.0
2021-10-18 15:05:00,90.52,90.52,90.32,90.32,22413.0,86.3528,86.3528,86.162,86.162,22413.0
2021-10-18 15:10:00,90.32,90.38,90.3,90.31,9487.0,86.162,86.2192,86.1429,86.1525,9487.0
2021-10-18 15:15:00,90.3,90.36,90.25,90.29,12450.0,86.1429,86.2002,86.0952,86.1334,12450.0
2021-10-18 15:20:00,90.31,90.33,90.26,90.26,10636.0,86.1525,86.1716,86.1048,86.1048,10636.0
2021-10-18 15:25:00,90.26,90.26,90.06,90.06,30467.0,86.1048,86.1048,85.914,85.914,30467.0
2021-10-18 15:30:00,90.05,90.2,90.05,90.14,23505.0,85.9044,86.0475,85.9044,85.9903,23505.0
2021-10-18 15:35:00,90.13,90.23,90.12,90.23,21591.0,85.9808,86.0762,85.9712,86.0762,21591.0
2021-10-18 15:40:00,90.23,90.41,90.2,90.35,40083.0,86.0762,86.2479,86.0475,86.1906,40083.0
2021-10-18 15:45:00,90.35,90.41,90.33,90.36,35830.0,86.1906,86.2479,86.1716,86.2002,35830.0
2021-10-18 15:50:00,90.37,90.51,90.33,90.41,58917.0,86.2097,86.3433,86.1716,86.2479,58917.0
2021-10-18 15:55:00,90.42,90.42,90.31,90.33,107309.0,86.2574,86.2574,86.1525,86.1716,107309.0
2021-10-19 09:30:00,90.88,90.98,90.6,90.88,46602.0,86.6962,86.7916,86.4291,86.6962,46602.0
2021-10-19 09:35:00,90.83,90.88,90.72,90.78,14505.0,86.6485,86.6962,86.5436,86.6008,14505.0
2021-10-19 09:40:00,90.84,90.91,90.77,90.88,18353.0,86.6581,86.7249,86.5913,86.6962,18353.0
2021-10-19 09:45:00,90.87,91.05,90.75,90.94,22338.0,86.6867,86.8584,86.5722,86.7535,22338.0
2021-10-19 09:50:00,91.0,91.08,90.93,91.07,15480.0,86.8107,86.887,86.7439,86.8775,15480.0
2021-10-19 09:55:00,91.07,91.12,91.0,91.04,15973.0,86.8775,86.9252,86.8107,86.8489,15973.0
2021-10-19 10:00:00,91.06,91.46,91.04,91.39,21375.0,86.8679,87.2495,86.8489,87.1828,21375.0
2021-10-19 10:05:00,91.37,91.77,91.36,91.77,40455.0,87.1637,87.5453,87.1541,87.5453,40455.0
2021-10-19 10:10:00,91.77,91.9,91.54,91.55,41667.0,87.5453,87.6693,87.3258,87.3354,41667.0
2021-10-19 10:15:00,91.54,91.65,91.52,91.55,20153.0,87.3258,87.4308,87.3068,87.3354,20153.0
2021-10-19 10:20:00,91.58,91.74,91.55,91.73,14856.0,87.364,87.5166,87.3354,87.5071,14856.0
2021-10-19 10:25:00,91.71,91.75,91.63,91.68,23745.0,87.488,87.5262,87.4117,87.4594,23745.0
2021-10-19 10:30:00,91.68,91.74,91.59,91.69,15413.0,87.4594,87.5166,87.3735,87.4689,15413.0
2021-10-19 10:35:00,91.72,91.82,91.6,91.82,16123.0,87.4976,87.593,87.3831,87.593,16123.0
2021-10-19 10:40:00,91.8,91.83,91.76,91.79,14389.0,87.5739,87.6025,87.5357,87.5643,14389.0
2021-10-19 10:45:00,91.79,91.79,91.72,91.76,24798.0,87.5643,87.5643,87.4976,87.5357,24798.0
2021-10-19 10:50:00,91.77,91.8,91.68,91.7,19728.0,87.5453,87.5739,87.4594,87.4785,19728.0
2021-10-19 10:55:00,91.7,91.74,91.66,91.69,10586.0,87.4785,87.5166,87.4403,87.4689,10586.0
2021-10-19 11:00:00,91.7,91.77,91.68,91.75,9466.0,87.4785,87.5453,87.4594,87.5262,9466.0
2021-10-19 11:05:00,91.76,91.86,91.74,91.8,8937.0,87.5357,87.6311,87.5166,87.5739,8937.0
2021-10-19 11:10:00,91.79,91.9,91.78,91.83,7600.0,87.5643,87.6693,87.5548,87.6025,7600.0
2021-10-19 11:15:00,91.83,91.89,91.79,91.8,11771.0,87.6025,87.6597,87.5643,87.5739,11771.0
2021-10-19 11:20:00,91.82,91.82,91.66,91.66,14880.0,87.593,87.593,87.4403,87.4403,14880.0
2021-10-19 11:25:00,91.67,91.73,91.63,91.73,17638.0,87.4499,87.5071,87.4117,87.5071,17638.0
2021-10-19 11:30:00,91.73,91.74,91.52,91.6,28640.0,87.5071,87.5166,87.3068,87.3831,28640.0
2021-10-19 11:35:00,91.59,91.7,91.59,91.69,19499.0,87.3735,87.4785,87.3735,87.4689,19499.0
2021-10-19 11:40:00,91.69,91.8,91.69,91.78,9880.0,87.4689,87.5739,87.4689,87.5548,9880.0
2021-10-19 11:45:00,91.78,91.85,91.73,91.82,18117.0,87.5548,87.6216,87.5071,87.593,18117.0
2021-10-19 11:50:00,91.82,91.95,91.82,91.95,16567.0,87.593,87.717,87.593,87.717,16567.0
2021-10-19 11:55:00,91.96,91.99,91.89,91.93,12204.0,87.7265,87.7551,87.6597,87.6979,12204.0
2021-10-19 12:00:00,91.93,92.05,91.87,92.05,23509.0,87.6979,87.8124,87.6407,87.8124,23509.0
2021-10-19 12:05:00,92.04,92.15,92.02,92.12,13771.0,87.8028,87.9078,87.7838,87.8791,13771.0
2021-10-19 12:10:00,92.13,92.18,92.1,92.11,15846.0,87.8887,87.9364,87.8601,87.8696,15846.0
2021-10-19 12:15:00,92.11,92.29,92.1,92.25,14109.0,87.8696,88.0413,87.8601,88.0032,14109.0
2021-10-19 12:20:00,92.22,92.32,92.21,92.31,14786.0,87.9745,88.0699,87.965,88.0604,14786.0
2021-10-19 12:25:00,92.29,92.4,92.29,92.36,38151.0,88.0413,88.1463,88.0413,88.1081,38151.0
2021-10-19 12:30:00,92.36,92.57,92.36,92.55,46471.0,88.1081,88.3084,88.1081,88.2894,46471.0
2021-10-19 12:35:00,92.55,92.63,92.53,92.56,31453.0,88.2894,88.3657,88.2703,88.2989,31453.0
2021-10-19 12:40:00,92.57,92.73,92.54,92.71,28251.0,88.3084,88.4611,88.2798,88.442,28251.0
2021-10-19 12:45:00,92.72,92.73,92.63,92.66,27875.0,88.4515,88.4611,88.3657,88.3943,27875.0
2021-10-19 12:50:00,92.66,92.67,92.49,92.56,26959.0,88.3943,88.4038,88.2321,88.2989,26959.0
2021-10-19 12:55:00,92.58,92.59,92.5,92.59,26130.0,88.318,88.3275,88.2417,88.3275,26130.0
2021-10-19 13:00:00,92.6,92.65,92.56,92.64,16091.0,88.337,88.3847,88.2989,88.3752,16091.0
2021-10-19 13:05:00,92.63,92.65,92.59,92.62,24080.0,88.3657,88.3847,88.3275,88.3561,24080.0
2021-10-19 13:10:00,92.62,92.63,92.48,92.5,21087.0,88.3561,88.3657,88.2226,88.2417,21087.0
2021-10-19 13:15:00,92.5,92.52,92.42,92.5,25434.0,88.2417,88.2607,88.1653,88.2417,25434.0
2021-10-19 13:20:00,92.53,92.57,92.48,92.56,13086.0,88.2703,88.3084,88.2226,88.2989,13086.0
2021-10-19 13:25:00,92.56,92.61,92.52,92.53,23458.0,88.2989,88.3466,88.2607,88.2703,23458.0
2021-10-19 13:30:00,92.53,92.59,92.52,92.55,20319.0,88.2703,88.3275,88.2607,88.2894,20319.0
2021-10-19 13:35:00,92.55,92.62,92.54,92.55,20411.0,88.2894,88.3561,88.2798,88.2894,20411.0
2021-10-19 13:40:00,92.55,92.57,92.37,92.37,36419.0,88.2894,88.3084,88.1176,88.1176,36419.0
2021-10-19 13:45:00,92.37,92.39,92.28,92.34,12197.0,88.1176,88.1367,88.0318,88.089,12197.0
2021-10-19 13:50:00,92.35,92.4,92.22,92.26,27622.0,88.0986,88.1463,87.9745,88.0127,27622.0
2021-10-19 13:55:00,92.28,92.35,92.27,92.33,18879.0,88.0318,88.0986,88.0222,88.0795,18879.0
2021-10-19 14:00:00,92.32,92.32,92.16,92.17,9607.0,88.0699,88.0699,87.9173,87.9268,9607.0
2021-10-19 14:05:00,92.19,92.19,92.12,92.19,11604.0,87.9459,87.9459,87.8791,87.9459,11604.0
2021-10-19 14:10:00,92.2,92.25,92.15,92.19,16807.0,87.9555,88.0032,87.9078,87.9459,16807.0
2021-10-19 14:15:00,92.19,92.19,92.12,92.15,8857.0,87.9459,87.9459,87.8791,87.9078,8857.0
2021-10-19 14:20:00,92.15,92.16,92.0,92.01,12625.0,87.9078,87.9173,87.7647,87.7742,12625.0
2021-10-19 14:25:00,92.02,92.14,92.01,92.14,18633.0,87.7838,87.8982,87.7742,87.8982,18633.0
2021-10-19 14:30:00,92.13,92.15,92.03,92.14,17341.0,87.8887,87.9078,87.7933,87.8982,17341.0
2021-10-19 14:35:00,92.15,92.23,92.14,92.22,16567.0,87.9078,87.9841,87.8982,87.9745,16567.0
2021-10-19 14:40:00,92.22,92.28,92.2,92.27,28161.0,87.9745,88.0318,87.9555,88.0222,28161.0
2021-10-19 14:45:00,92.27,92.27,92.17,92.25,25314.0,88.0222,88.0222,87.9268,88.0032,25314.0
2021-10-19 14:50:00,92.24,92.28,92.23,92.28,9686.0,87.9936,88.0318,87.9841,88.0318,9686.0
2021-10-19 14:55:00,92.28,92.32,92.26,92.29,10234.0,88.0318,88.0699,88.0127,88.0413,10234.0
2021-10-19 15:00:00,92.29,92.31,92.21,92.31,19442.0,88.0413,88.0604,87.965,88.0604,19442.0
2021-10-19 15:05:00,92.32,92.46,92.31,92.43,13060.0,88.0699,88.2035,88.0604,88.1749,13060.0
2021-10-19 15:10:00,92.42,92.44,92.38,92.38,11253.0,88.1653,88.1844,88.1272,88.1272,11253.0
2021-10-19 15:15:00,92.39,92.51,92.35,92.51,22030.0,88.1367,88.2512,88.0986,88.2512,22030.0
2021-10-19 15:20:00,92.49,92.51,92.42,92.45,18736.0,88.2321,88.2512,88.1653,88.194,18736.0
2021-10-19 15:25:00,92.45,92.51,92.44,92.5,17669.0,88.194,88.2512,88.1844,88.2417,17669.0
2021-10-19 15:30:00,92.5,92.5,92.37,92.42,26949.0,88.2417,88.2417,88.1176,88.1653,26949.0
2021-10-19 15:35:00,92.43,92.49,92.37,92.45,29950.0,88.1749,88.2321,88.1176,88.194,29950.0
2021-10-19 15:40:00,92.45,92.5,92.4,92.47,54185.0,88.194,88.2417,88.1463,88.213,54185.0
2021-10-19 15:45:00,92.47,92.54,92.45,92.48,50695.0,88.213,88.2798,88.194,88.2226,50695.0
2021-10-19 15:50:00,92.48,92.56,92.48,92.54,76722.0,88.2226,88.2989,88.2226,88.2798,76722.0
2021-10-19 15:55:00,92.53,92.65,92.51,92.61,136723.0,88.2703,88.3847,88.2512,88.3466,136723.0
2021-10-20 09:30:00,92.93,94.18,92.81,93.83,107407.0,88.6519,89.8443,88.5374,89.5104,107407.0
2021-10-20 09:35:00,93.82,93.83,93.27,93.55,13805.0,89.5009,89.5104,88.9762,89.2433,13805.0
2021-10-20 09:40:00,93.55,93.57,93.28,93.4,12820.0,89.2433,89.2624,88.9857,89.1002,12820.0
2021-10-20 09:45:00,93.34,93.53,93.31,93.42,12010.0,89.043,89.2242,89.0144,89.1193,12010.0
2021-10-20 09:50:00,93.47,93.58,93.36,93.42,9167.0,89.167,89.2719,89.0621,89.1193,9167.0
2021-10-20 09:55:00,93.44,93.62,93.4,93.62,9524.0,89.1384,89.3101,89.1002,89.3101,9524.0
2021-10-20 10:00:00,93.67,93.85,93.64,93.82,19696.0,89.3578,89.5295,89.3292,89.5009,19696.0
2021-10-20 10:05:00,93.84,93.99,93.82,93.92,21970.0,89.52,89.6631,89.5009,89.5963,21970.0
2021-10-20 10:10:00,93.96,94.05,93.84,93.98,30925.0,89.6344,89.7203,89.52,89.6535,30925.0
2021-10-20 10:15:00,93.95,93.97,93.72,93.83,12231.0,89.6249,89.644,89.4055,89.5104,12231.0
2021-10-20 10:20:00,93.86,94.03,93.85,93.94,9213.0,89.539,89.7012,89.5295,89.6154,9213.0
2021-10-20 10:25:00,93.92,93.95,93.77,93.95,13234.0,89.5963,89.6249,89.4532,89.6249,13234.0
2021-10-20 10:30:00,93.95,94.02,93.8,93.86,15959.0,89.6249,89.6917,89.4818,89.539,15959.0
2021-10-20 10:35:00,93.86,93.99,93.8,93.82,20976.0,89.539,89.6631,89.4818,89.5009,20976.0
2021-10-20 10:40:00,93.82,93.91,93.8,93.87,12666.0,89.5009,89.5867,89.4818,89.5486,12666.0
2021-10-20 10:45:00,93.87,93.96,93.84,93.84,18583.0,89.5486,89.6344,89.52,89.52,18583.0
2021-10-20 10:50:00,93.85,93.91,93.79,93.86,16626.0,89.5295,89.5867,89.4723,89.539,16626.0
2021-10-20 10:55:00,93.84,93.92,93.82,93.85,13590.0,89.52,89.5963,89.5009,89.5295,13590.0
2021-10-20 11:00:00,93.87,93.93,93.81,93.84,15504.0,89.5486,89.6058,89.4913,89.52,15504.0
2021-10-20 11:05:00,93.86,93.97,93.86,93.89,11656.0,89.539,89.644,89.539,89.5677,11656.0
2021-10-20 11:10:00,93.9,93.98,93.9,93.96,9503.0,89.5772,89.6535,89.5772,89.6344,9503.0
2021-10-20 11:15:00,93.95,94.05,93.94,94.05,10617.0,89.6249,89.7203,89.6154,89.7203,10617.0
2021-10-20 11:20:00,94.05,94.25,94.05,94.17,16370.0,89.7203,89.9111,89.7203,89.8348,16370.0
2021-10-20 11:25:00,94.19,94.26,94.19,94.25,15932.0,89.8539,89.9206,89.8539,89.9111,15932.0
2021-10-20 11:30:00,94.25,94.35,94.06,94.12,31135.0,89.9111,90.0065,89.7298,89.7871,31135.0
2021-10-20 11:35:00,94.13,94.21,94.03,94.12,16569.0,89.7966,89.8729,89.7012,89.7871,16569.0
2021-10-20 11:40:00,94.1,94.17,94.09,94.11,10663.0,89.768,89.8348,89.7585,89.7775,10663.0
2021-10-20 11:45:00,94.12,94.15,94.06,94.1,11382.0,89.7871,89.8157,89.7298,89.768,11382.0
2021-10-20 11:50:00,94.09,94.19,94.03,94.15,13467.0,89.7585,89.8539,89.7012,89.8157,13467.0
2021-10-20 11:55:00,94.15,94.23,94.15,94.16,13704.0,89.8157,89.892,89.8157,89.8252,13704.0
2021-10-20 12:00:00,94.16,94.28,94.15,94.26,11945.0,89.8252,89.9397,89.8157,89.9206,11945.0
2021-10-20 12:05:00,94.27,94.31,94.19,94.2,13212.0,89.9302,89.9683,89.8539,89.8634,13212.0
2021-10-20 12:10:00,94.2,94.21,94.06,94.06,12178.0,89.8634,89.8729,89.7298,89.7298,12178.0
2021-10-20 12:15:00,94.04,94.07,93.9,93.92,6742.0,89.7108,89.7394,89.5772,89.5963,6742.0
2021-10-20 12:20:00,93.9,93.98,93.87,93.87,11152.0,89.5772,89.6535,89.5486,89.5486,11152.0
2021-10-20 12:25:00,93.87,93.93,93.83,93.83,8240.0,89.5486,89.6058,89.5104,89.5104,8240.0
2021-10-20 12:30:00,93.82,93.91,93.82,93.89,14539.0,89.5009,89.5867,89.5009,89.5677,14539.0
2021-10-20 12:35:00,93.89,94.0,93.86,93.95,15386.0,89.5677,89.6726,89.539,89.6249,15386.0
2021-10-20 12:40:00,93.97,94.03,93.91,93.98,12196.0,89.644,89.7012,89.5867,89.6535,12196.0
2021-10-20 12:45:00,93.99,94.05,93.99,94.04,8101.0,89.6631,89.7203,89.6631,89.7108,8101.0
2021-10-20 12:50:00,94.03,94.07,93.99,94.01,5992.0,89.7012,89.7394,89.6631,89.6821,5992.0
2021-10-20 12:55:00,94.0,94.03,93.91,93.99,12242.0,89.6726,89.7012,89.5867,89.6631,12242.0
2021-10-20 13:00:00,94.0,94.0,93.81,93.84,42426.0,89.6726,89.6726,89.4913,89.52,42426.0
2021-10-20 13:05:00,93.84,93.91,93.8,93.84,10940.0,89.52,89.5867,89.4818,89.52,10940.0
2021-10-20 13:10:00,93.86,93.95,93.85,93.93,11464.0,89.539,89.6249,89.5295,89.6058,11464.0
2021-10-20 13:15:00,93.93,93.96,93.85,93.89,16557.0,89.6058,89.6344,89.5295,89.5677,16557.0
2021-10-20 13:20:00,93.89,93.92,93.82,93.92,14856.0,89.5677,89.5963,89.5009,89.5963,14856.0
2021-10-20 13:25:00,93.9,93.97,93.89,93.93,10221.0,89.5772,89.644,89.5677,89.6058,10221.0
2021-10-20 13:30:00,93.95,93.97,93.87,93.96,89444.0,89.6249,89.644,89.5486,89.6344,89444.0
2021-10-20 13:35:00,93.96,93.96,93.86,93.95,11304.0,89.6344,89.6344,89.539,89.6249,11304.0
2021-10-20 13:40:00,93.96,93.98,93.9,93.94,14280.0,89.6344,89.6535,89.5772,89.6154,14280.0
2021-10-20 13:45:00,93.93,94.03,93.91,94.03,12325.0,89.6058,89.7012,89.5867,89.7012,12325.0
2021-10-20 13:50:00,94.02,94.05,94.01,94.02,7097.0,89.6917,89.7203,89.6821,89.6917,7097.0
2021-10-20 13:55:00,94.03,94.04,93.94,94.01,7453.0,89.7012,89.7108,89.6154,89.6821,7453.0
2021-10-20 14:00:00,94.01,94.14,94.0,94.07,9371.0,89.6821,89.8062,89.6726,89.7394,9371.0
2021-10-20 14:05:00,94.08,94.16,94.07,94.16,4648.0,89.7489,89.8252,89.7394,89.8252,4648.0
2021-10-20 14:10:00,94.17,94.23,94.12,94.23,10790.0,89.8348,89.892,89.7871,89.892,10790.0
2021-10-20 14:15:00,94.25,94.25,94.16,94.16,9057.0,89.9111,89.9111,89.8252,89.8252,9057.0
2021-10-20 14:20:00,94.16,94.17,94.06,94.07,29440.0,89.8252,89.8348,89.7298,89.7394,29440.0
2021-10-20 14:25:00,94.07,94.23,94.04,94.23,44191.0,89.7394,89.892,89.7108,89.892,44191.0
2021-10-20 14:30:00,94.23,94.35,94.23,94.28,19602.0,89.892,90.0065,89.892,89.9397,19602.0
2021-10-20 14:35:00,94.29,94.29,94.24,94.29,7987.0,89.9492,89.9492,89.9015,89.9492,7987.0
2021-10-20 14:40:00,94.3,94.32,94.21,94.27,20689.0,89.9588,89.9779,89.8729,89.9302,20689.0
2021-10-20 14:45:00,94.28,94.4,94.27,94.4,19840.0,89.9397,90.0542,89.9302,90.0542,19840.0
2021-10-20 14:50:00,94.4,94.45,94.24,94.28,17228.0,90.0542,90.1019,89.9015,89.9397,17228.0
2021-10-20 14:55:00,94.28,94.31,94.14,94.23,12665.0,89.9397,89.9683,89.8062,89.892,12665.0
2021-10-20 15:00:00,94.23,94.42,94.23,94.39,24348.0,89.892,90.0733,89.892,90.0446,24348.0
2021-10-20 15:05:00,94.37,94.43,94.37,94.39,22606.0,90.0256,90.0828,90.0256,90.0446,22606.0
2021-10-20 15:10:00,94.41,94.41,94.29,94.34,20604.0,90.0637,90.0637,89.9492,89.9969,20604.0
2021-10-20 15:15:00,94.31,94.33,94.26,94.3,34366.0,89.9683,89.9874,89.9206,89.9588,34366.0
2021-10-20 15:20:00,94.3,94.36,94.16,94.16,53241.0,89.9588,90.016,89.8252,89.8252,53241.0
2021-10-20 15:25:00,94.16,94.22,94.0,94.15,36377.0,89.8252,89.8825,89.6726,89.8157,36377.0
2021-10-20 15:30:00,94.15,94.18,94.05,94.16,60676.0,89.8157,89.8443,89.7203,89.8252,60676.0
2021-10-20 15:35:00,94.16,94.24,94.13,94.2,60420.0,89.8252,89.9015,89.7966,89.8634,60420.0
2021-10-20 15:40:00,94.21,94.36,94.21,94.32,38832.0,89.8729,90.016,89.8729,89.9779,38832.0
2021-10-20 15:45:00,94.3,94.38,94.28,94.37,62554.0,89.9588,90.0351,89.9397,90.0256,62554.0
2021-10-20 15:50:00,94.37,94.49,94.34,94.45,73542.0,90.0256,90.14,89.9969,90.1019,73542.0
2021-10-20 15:55:00,94.45,94.54,94.43,94.54,141818.0,90.1019,90.1877,90.0828,90.1877,141818.0
2021-10-21 09:30:00,94.71,94.79,94.42,94.49,36255.0,90.3499,90.4262,90.0733,90.14,36255.0
2021-10-21 09:35:00,94.35,94.35,93.94,93.98,4379.0,90.0065,90.0065,89.6154,89.6535,4379.0
2021-10-21 09:40:00,94.0,94.14,93.94,94.02,15111.0,89.6726,89.8062,89.6154,89.6917,15111.0
2021-10-21 09:45:00,94.07,94.15,93.89,94.0,12673.0,89.7394,89.8157,89.5677,89.6726,12673.0
2021-10-21 09:50:00,93.99,94.15,93.82,93.92,34971.0,89.6631,89.8157,89.5009,89.5963,34971.0
2021-10-21 09:55:00,93.89,94.19,93.89,94.19,18382.0,89.5677,89.8539,89.5677,89.8539,18382.0
2021-10-21 10:00:00,94.16,94.19,94.05,94.12,22374.0,89.8252,89.8539,89.7203,89.7871,22374.0
2021-10-21 10:05:00,94.14,94.23,94.05,94.15,22389.0,89.8062,89.892,89.7203,89.8157,22389.0
2021-10-21 10:10:00,94.16,94.17,93.86,93.95,40622.0,89.8252,89.8348,89.539,89.6249,40622.0
2021-10-21 10:15:00,93.93,93.93,93.62,93.62,14950.0,89.6058,89.6058,89.3101,89.3101,14950.0
2021-10-21 10:20:00,93.62,93.69,93.51,93.57,53517.0,89.3101,89.3769,89.2052,89.2624,53517.0
2021-10-21 10:25:00,93.58,93.85,93.56,93.83,39155.0,89.2719,89.5295,89.2529,89.5104,39155.0
2021-10-21 10:30:00,93.82,93.89,93.79,93.87,15328.0,89.5009,89.5677,89.4723,89.5486,15328.0
2021-10-21 10:35:00,93.87,93.9,93.77,93.78,15750.0,89.5486,89.5772,89.4532,89.4627,15750.0
2021-10-21 10:40:00,93.76,93.85,93.74,93.8,17414.0,89.4436,89.5295,89.4246,89.4818,17414.0
2021-10-21 10:45:00,93.82,93.95,93.82,93.94,9886.0,89.5009,89.6249,89.5009,89.6154,9886.0
2021-10-21 10:50:00,93.92,93.94,93.76,93.77,24694.0,89.5963,89.6154,89.4436,89.4532,24694.0
2021-10-21 10:55:00,93.78,93.87,93.78,93.83,14682.0,89.4627,89.5486,89.4627,89.5104,14682.0
2021-10-21 11:00:00,93.82,93.83,93.78,93.81,15715.0,89.5009,89.5104,89.4627,89.4913,15715.0
2021-10-21 11:05:00,93.8,93.81,93.66,93.66,21342.0,89.4818,89.4913,89.3483,89.3483,21342.0
2021-10-21 11:10:00,93.64,93.65,93.32,93.35,37399.0,89.3292,89.3387,89.0239,89.0525,37399.0
2021-10-21 11:15:00,93.34,93.49,93.33,93.44,27141.0,89.043,89.1861,89.0334,89.1384,27141.0
2021-10-21 11:20:00,93.44,93.53,93.41,93.44,28911.0,89.1384,89.2242,89.1098,89.1384,28911.0
2021-10-21 11:25:00,93.42,93.46,93.29,93.35,23842.0,89.1193,89.1575,88.9953,89.0525,23842.0
2021-10-21 11:30:00,93.35,93.43,93.32,93.34,13654.0,89.0525,89.1288,89.0239,89.043,13654.0
2021-10-21 11:35:00,93.36,93.49,93.34,93.37,16644.0,89.0621,89.1861,89.043,89.0716,16644.0
2021-10-21 11:40:00,93.38,93.44,93.32,93.44,48510.0,89.0811,89.1384,89.0239,89.1384,48510.0
2021-10-21 11:45:00,93.44,93.62,93.44,93.62,24373.0,89.1384,89.3101,89.1384,89.3101,24373.0
2021-10-21 11:50:00,93.64,93.66,93.58,93.6,11486.0,89.3292,89.3483,89.2719,89.291,11486.0
2021-10-21 11:55:00,93.6,93.6,93.41,93.45,19966.0,89.291,89.291,89.1098,89.1479,19966.0
2021-10-21 12:00:00,93.47,93.58,93.47,93.57,16871.0,89.167,89.2719,89.167,89.2624,16871.0
2021-10-21 12:05:00,93.58,93.62,93.57,93.6,11112.0,89.2719,89.3101,89.2624,89.291,11112.0
2021-10-21 12:10:00,93.6,93.69,93.6,93.65,18706.0,89.291,89.3769,89.291,89.3387,18706.0
2021-10-21 12:15:00,93.65,93.68,93.6,93.6,20943.0,89.3387,89.3673,89.291,89.291,20943.0
2021-10-21 12:20:00,93.59,93.63,93.5,93.57,17220.0,89.2815,89.3196,89.1956,89.2624,17220.0
2021-10-21 12:25:00,93.57,93.62,93.55,93.55,12519.0,89.2624,89.3101,89.2433,89.2433,12519.0
2021-10-21 12:30:00,93.53,93.61,93.51,93.61,26599.0,89.2242,89.3006,89.2052,89.3006,26599.0
2021-10-21 12:35:00,93.62,93.64,93.56,93.61,28573.0,89.3101,89.3292,89.2529,89.3006,28573.0
2021-10-21 12:40:00,93.63,93.66,93.59,93.59,13040.0,89.3196,89.3483,89.2815,89.2815,13040.0
2021-10-21 12:45:00,93.6,93.66,93.55,93.63,16431.0,89.291,89.3483,89.2433,89.3196,16431.0
2021-10-21 12:50:00,93.61,93.63,93.59,93.62,6154.0,89.3006,89.3196,89.2815,89.3101,6154.0
2021-10-21 12:55:00,93.6,93.67,93.58,93.67,13237.0,89.291,89.3578,89.2719,89.3578,13237.0
2021-10-21 13:00:00,93.67,93.69,93.6,93.65,14462.0,89.3578,89.3769,89.291,89.3387,14462.0
2021-10-21 13:05:00,93.66,93.77,93.62,93.76,15691.0,89.3483,89.4532,89.3101,89.4436,15691.0
2021-10-21 13:10:00,93.73,93.8,93.67,93.73,13586.0,89.415,89.4818,89.3578,89.415,13586.0
2021-10-21 13:15:00,93.73,93.78,93.71,93.77,6365.0,89.415,89.4627,89.3959,89.4532,6365.0
2021-10-21 13:20:00,93.77,93.85,93.73,93.85,13941.0,89.4532,89.5295,89.415,89.5295,13941.0
2021-10-21 13:25:00,93.83,93.89,93.81,93.89,14159.0,89.5104,89.5677,89.4913,89.5677,14159.0
2021-10-21 13:30:00,93.89,93.91,93.79,93.83,8886.0,89.5677,89.5867,89.4723,89.5104,8886.0
2021-10-21 13:35:00,93.82,93.86,93.81,93.83,9892.0,89.5009,89.539,89.4913,89.5104,9892.0
2021-10-21 13:40:00,93.83,93.87,93.77,93.8,8846.0,89.5104,89.5486,89.4532,89.4818,8846.0
2021-10-21 13:45:00,93.8,93.81,93.74,93.75,11920.0,89.4818,89.4913,89.4246,89.4341,11920.0
2021-10-21 13:50:00,93.75,93.75,93.67,93.69,11739.0,89.4341,89.4341,89.3578,89.3769,11739.0
2021-10-21 13:55:00,93.66,93.79,93.64,93.76,23609.0,89.3483,89.4723,89.3292,89.4436,23609.0
2021-10-21 14:00:00,93.76,93.8,93.71,93.72,9477.0,89.4436,89.4818,89.3959,89.4055,9477.0
2021-10-21 14:05:00,93.72,93.78,93.72,93.74,11068.0,89.4055,89.4627,89.4055,89.4246,11068.0
2021-10-21 14:10:00,93.74,93.77,93.73,93.73,8985.0,89.4246,89.4532,89.415,89.415,8985.0
2021-10-21 14:15:00,93.73,93.83,93.72,93.83,12782.0,89.415,89.5104,89.4055,89.5104,12782.0
2021-10-21 14:20:00,93.83,93.9,93.83,93.9,9978.0,89.5104,89.5772,89.5104,89.5772,9978.0
2021-10-21 14:25:00,93.9,94.01,93.89,93.98,30610.0,89.5772,89.6821,89.5677,89.6535,30610.0
2021-10-21 14:30:00,93.98,94.02,93.88,93.99,13861.0,89.6535,89.6917,89.5581,89.6631,13861.0
2021-10-21 14:35:00,93.96,94.13,93.96,94.12,22555.0,89.6344,89.7966,89.6344,89.7871,22555.0
2021-10-21 14:40:00,94.11,94.14,94.09,94.14,14780.0,89.7775,89.8062,89.7585,89.8062,14780.0
2021-10-21 14:45:00,94.13,94.14,94.09,94.14,14550.0,89.7966,89.8062,89.7585,89.8062,14550.0
2021-10-21 14:50:00,94.14,94.19,94.13,94.15,17424.0,89.8062,89.8539,89.7966,89.8157,17424.0
2021-10-21 14:55:00,94.16,94.17,94.13,94.16,14703.0,89.8252,89.8348,89.7966,89.8252,14703.0
2021-10-21 15:00:00,94.16,94.18,93.9,93.91,17276.0,89.8252,89.8443,89.5772,89.5867,17276.0
2021-10-21 15:05:00,93.92,94.1,93.89,94.1,24835.0,89.5963,89.768,89.5677,89.768,24835.0
2021-10-21 15:10:00,94.1,94.21,94.1,94.11,17777.0,89.768,89.8729,89.768,89.7775,17777.0
2021-10-21 15:15:00,94.1,94.26,94.1,94.26,22999.0,89.768,89.9206,89.768,89.9206,22999.0
2021-10-21 15:20:00,94.26,94.53,94.26,94.47,79865.0,89.9206,90.1782,89.9206,90.121,79865.0
2021-10-21 15:25:00,94.49,94.6,94.43,94.59,78950.0,90.14,90.245,90.0828,90.2354,78950.0
2021-10-21 15:30:00,94.58,94.6,94.49,94.59,53393.0,90.2259,90.245,90.14,90.2354,53393.0
2021-10-21 15:35:00,94.59,94.61,94.54,94.56,52300.0,90.2354,90.2545,90.1877,90.2068,52300.0
2021-10-21 15:40:00,94.56,94.67,94.53,94.66,42928.0,90.2068,90.3118,90.1782,90.3022,42928.0
2021-10-21 15:45:00,94.64,94.74,94.6,94.61,67616.0,90.2831,90.3785,90.245,90.2545,67616.0
2021-10-21 15:50:00,94.6,94.7,94.54,94.66,110166.0,90.245,90.3404,90.1877,90.3022,110166.0
2021-10-21 15:55:00,94.66,94.78,94.62,94.64,213936.0,90.3022,90.4167,90.2641,90.2831,213936.0
2021-10-22 09:30:00,94.89,94.95,94.68,94.8,44895.0,90.5216,90.5789,90.3213,90.4358,44895.0
2021-10-22 09:35:00,94.89,95.36,94.85,95.32,87796.0,90.5216,90.97,90.4835,90.9318,87796.0
2021-10-22 09:40:00,95.31,95.33,95.09,95.13,9108.0,90.9223,90.9414,90.7124,90.7506,9108.0
2021-10-22 09:45:00,95.2,95.33,95.07,95.26,4867.0,90.8174,90.9414,90.6933,90.8746,4867.0
2021-10-22 09:50:00,95.26,95.32,95.13,95.19,9825.0,90.8746,90.9318,90.7506,90.8078,9825.0
2021-10-22 09:55:00,95.2,95.41,95.2,95.41,5434.0,90.8174,91.0177,90.8174,91.0177,5434.0
2021-10-22 10:00:00,95.37,95.56,95.37,95.52,20651.0,90.9795,91.1608,90.9795,91.1226,20651.0
2021-10-22 10:05:00,95.52,95.62,95.51,95.6,15199.0,91.1226,91.218,91.1131,91.1989,15199.0
2021-10-22 10:10:00,95.58,95.69,95.5,95.65,11824.0,91.1799,91.2848,91.1035,91.2466,11824.0
2021-10-22 10:15:00,95.66,95.71,95.57,95.67,17293.0,91.2562,91.3039,91.1703,91.2657,17293.0
2021-10-22 10:20:00,95.66,95.8,95.64,95.72,14387.0,91.2562,91.3897,91.2371,91.3134,14387.0
2021-10-22 10:25:00,95.71,95.83,95.66,95.82,10278.0,91.3039,91.4184,91.2562,91.4088,10278.0
2021-10-22 10:30:00,95.79,95.81,95.69,95.8,12149.0,91.3802,91.3993,91.2848,91.3897,12149.0
2021-10-22 10:35:00,95.8,95.91,95.76,95.89,24974.0,91.3897,91.4947,91.3516,91.4756,24974.0
2021-10-22 10:40:00,95.89,95.97,95.83,95.84,8519.0,91.4756,91.5519,91.4184,91.4279,8519.0
2021-10-22 10:45:00,95.84,95.96,95.84,95.93,22173.0,91.4279,91.5424,91.4279,91.5137,22173.0
2021-10-22 10:50:00,95.85,95.9,95.82,95.84,19914.0,91.4374,91.4851,91.4088,91.4279,19914.0
2021-10-22 10:55:00,95.85,95.89,95.76,95.8,10682.0,91.4374,91.4756,91.3516,91.3897,10682.0
2021-10-22 11:00:00,95.78,96.05,95.76,96.05,29079.0,91.3707,91.6282,91.3516,91.6282,29079.0
2021-10-22 11:05:00,96.04,96.05,95.91,96.05,14903.0,91.6187,91.6282,91.4947,91.6282,14903.0
2021-10-22 11:10:00,96.03,96.23,96.03,96.21,49955.0,91.6091,91.7999,91.6091,91.7809,49955.0
2021-10-22 11:15:00,96.19,96.49,96.18,96.47,27651.0,91.7618,92.048,91.7522,92.0289,27651.0
2021-10-22 11:20:00,96.49,96.49,96.07,96.14,44188.0,92.048,92.048,91.6473,91.7141,44188.0
2021-10-22 11:25:00,96.12,96.22,95.94,96.17,28294.0,91.695,91.7904,91.5233,91.7427,28294.0
2021-10-22 11:30:00,96.17,96.18,95.95,96.02,22377.0,91.7427,91.7522,91.5328,91.5996,22377.0
2021-10-22 11:35:00,96.02,96.18,95.99,96.1,47631.0,91.5996,91.7522,91.571,91.6759,47631.0
2021-10-22 11:40:00,96.11,96.19,95.94,95.94,24770.0,91.6855,91.7618,91.5233,91.5233,24770.0
2021-10-22 11:45:00,95.94,96.03,95.89,95.98,51907.0,91.5233,91.6091,91.4756,91.5614,51907.0
2021-10-22 11:50:00,95.96,95.97,95.67,95.71,21724.0,91.5424,91.5519,91.2657,91.3039,21724.0
2021-10-22 11:55:00,95.69,95.79,95.59,95.78,87496.0,91.2848,91.3802,91.1894,91.3707,87496.0
2021-10-22 12:00:00,95.77,95.79,95.5,95.64,41316.0,91.3611,91.3802,91.1035,91.2371,41316.0
2021-10-22 12:05:00,95.62,95.8,95.62,95.68,14340.0,91.218,91.3897,91.218,91.2753,14340.0
2021-10-22 12:10:00,95.66,95.68,95.5,95.52,7527.0,91.2562,91.2753,91.1035,91.1226,7527.0
2021-10-22 12:15:00,95.5,95.51,95.39,95.41,14003.0,91.1035,91.1131,90.9986,91.0177,14003.0
2021-10-22 12:20:00,95.39,95.39,95.19,95.31,23836.0,90.9986,90.9986,90.8078,90.9223,23836.0
2021-10-22 12:25:00,95.31,95.36,95.29,95.34,24809.0,90.9223,90.97,90.9032,90.9509,24809.0
2021-10-22 12:30:00,95.33,95.37,95.32,95.34,8076.0,90.9414,90.9795,90.9318,90.9509,8076.0
2021-10-22 12:35:00,95.31,95.48,95.31,95.47,12998.0,90.9223,91.0845,90.9223,91.0749,12998.0
2021-10-22 12:40:00,95.45,95.49,95.37,95.4,11306.0,91.0558,91.094,90.9795,91.0081,11306.0
2021-10-22 12:45:00,95.38,95.56,95.38,95.54,16392.0,90.9891,91.1608,90.9891,91.1417,16392.0
2021-10-22 12:50:00,95.55,95.61,95.49,95.56,13237.0,91.1512,91.2085,91.094,91.1608,13237.0
2021-10-22 12:55:00,95.58,95.6,95.46,95.48,4796.0,91.1799,91.1989,91.0654,91.0845,4796.0
2021-10-22 13:00:00,95.49,95.58,95.48,95.53,6256.0,91.094,91.1799,91.0845,91.1322,6256.0
2021-10-22 13:05:00,95.53,95.61,95.53,95.59,4023.0,91.1322,91.2085,91.1322,91.1894,4023.0
2021-10-22 13:10:00,95.6,95.63,95.58,95.58,5989.0,91.1989,91.2276,91.1799,91.1799,5989.0
2021-10-22 13:15:00,95.58,95.62,95.57,95.61,15192.0,91.1799,91.218,91.1703,91.2085,15192.0
2021-10-22 13:20:00,95.61,95.71,95.61,95.71,7286.0,91.2085,91.3039,91.2085,91.3039,7286.0
2021-10-22 13:25:00,95.72,95.78,95.66,95.71,9844.0,91.3134,91.3707,91.2562,91.3039,9844.0
2021-10-22 13:30:00,95.7,95.7,95.57,95.62,8534.0,91.2943,91.2943,91.1703,91.218,8534.0
2021-10-22 13:35:00,95.62,95.72,95.62,95.71,5488.0,91.218,91.3134,91.218,91.3039,5488.0
2021-10-22 13:40:00,95.72,95.74,95.69,95.7,5758.0,91.3134,91.3325,91.2848,91.2943,5758.0
2021-10-22 13:45:00,95.69,95.75,95.67,95.75,8376.0,91.2848,91.342,91.2657,91.342,8376.0
2021-10-22 13:50:00,95.74,95.8,95.73,95.76,6686.0,91.3325,91.3897,91.323,91.3516,6686.0
2021-10-22 13:55:00,95.74,95.74,95.65,95.66,8340.0,91.3325,91.3325,91.2466,91.2562,8340.0
2021-10-22 14:00:00,95.67,95.76,95.67,95.76,11849.0,91.2657,91.3516,91.2657,91.3516,11849.0
2021-10-22 14:05:00,95.74,95.75,95.67,95.75,7554.0,91.3325,91.342,91.2657,91.342,7554.0
2021-10-22 14:10:00,95.78,95.82,95.73,95.76,6294.0,91.3707,91.4088,91.323,91.3516,6294.0
2021-10-22 14:15:00,95.76,95.82,95.74,95.82,8197.0,91.3516,91.4088,91.3325,91.4088,8197.0
2021-10-22 14:20:00,95.81,95.81,95.75,95.79,8461.0,91.3993,91.3993,91.342,91.3802,8461.0
2021-10-22 14:25:00,95.77,95.83,95.75,95.82,14646.0,91.3611,91.4184,91.342,91.4088,14646.0
2021-10-22 14:30:00,95.82,95.9,95.82,95.84,8857.0,91.4088,91.4851,91.4088,91.4279,8857.0
2021-10-22 14:35:00,95.85,95.89,95.8,95.81,8125.0,91.4374,91.4756,91.3897,91.3993,8125.0
2021-10-22 14:40:00,95.82,95.9,95.82,95.86,10664.0,91.4088,91.4851,91.4088,91.447,10664.0
2021-10-22 14:45:00,95.86,95.86,95.8,95.84,5927.0,91.447,91.447,91.3897,91.4279,5927.0
2021-10-22 14:50:00,95.84,95.84,95.72,95.74,12384.0,91.4279,91.4279,91.3134,91.3325,12384.0
2021-10-22 14:55:00,95.75,95.75,95.69,95.7,9500.0,91.342,91.342,91.2848,91.2943,9500.0
2021-10-22 15:00:00,95.7,95.73,95.67,95.7,10481.0,91.2943,91.323,91.2657,91.2943,10481.0
2021-10-22 15:05:00,95.69,95.76,95.67,95.75,14798.0,91.2848,91.3516,91.2657,91.342,14798.0
2021-10-22 15:10:00,95.74,95.78,95.74,95.74,6500.0,91.3325,91.3707,91.3325,91.3325,6500.0
2021-10-22 15:15:00,95.75,95.78,95.68,95.68,9586.0,91.342,91.3707,91.2753,91.2753,9586.0
2021-10-22 15:20:00,95.7,95.77,95.68,95.73,11748.0,91.2943,91.3611,91.2753,91.323,11748.0
2021-10-22 15:25:00,95.74,95.79,95.7,95.76,12612.0,91.3325,91.3802,91.2943,91.3516,12612.0
2021-10-22 15:30:00,95.78,95.93,95.78,95.88,17510.0,91.3707,91.5137,91.3707,91.4661,17510.0
2021-10-22 15:35:00,95.89,95.89,95.76,95.8,22234.0,91.4756,91.4756,91.3516,91.3897,22234.0
2021-10-22 15:40:00,95.79,95.92,95.76,95.85,19581.0,91.3802,91.5042,91.3516,91.4374,19581.0
2021-10-22 15:45:00,95.85,95.91,95.81,95.83,24233.0,91.4374,91.4947,91.3993,91.4184,24233.0
2021-10-22 15:50:00,95.84,95.85,95.68,95.71,54184.0,91.4279,91.4374,91.2753,91.3039,54184.0
2021-10-22 15:55:00,95.72,95.72,95.6,95.63,121179.0,91.3134,91.3134,91.1989,91.2276,121179.0
2021-10-25 09:30:00,95.63,95.69,95.21,95.22,27547.0,91.2276,91.2848,90.8269,90.8364,27547.0
2021-10-25 09:35:00,95.25,95.65,95.21,95.63,25714.0,90.8651,91.2466,90.8269,91.2276,25714.0
2021-10-25 09:40:00,95.66,95.7,95.52,95.62,11618.0,91.2562,91.2943,91.1226,91.218,11618.0
2021-10-25 09:45:00,95.59,95.68,95.51,95.51,9340.0,91.1894,91.2753,91.1131,91.1131,9340.0
2021-10-25 09:50:00,95.51,95.69,95.47,95.68,8289.0,91.1131,91.2848,91.0749,91.2753,8289.0
2021-10-25 09:55:00,95.68,95.78,95.65,95.65,13396.0,91.2753,91.3707,91.2466,91.2466,13396.0
2021-10-25 10:00:00,95.69,95.75,95.64,95.66,20418.0,91.2848,91.342,91.2371,91.2562,20418.0
2021-10-25 10:05:00,95.66,95.72,95.62,95.7,8737.0,91.2562,91.3134,91.218,91.2943,8737.0
2021-10-25 10:10:00,95.71,95.79,95.5,95.73,16607.0,91.3039,91.3802,91.1035,91.323,16607.0
2021-10-25 10:15:00,95.73,95.95,95.73,95.82,4603.0,91.323,91.5328,91.323,91.4088,4603.0
2021-10-25 10:20:00,95.84,95.86,95.67,95.7,4568.0,91.4279,91.447,91.2657,91.2943,4568.0
2021-10-25 10:25:00,95.68,95.69,95.62,95.68,7362.0,91.2753,91.2848,91.218,91.2753,7362.0
2021-10-25 10:30:00,95.67,95.76,95.62,95.75,6894.0,91.2657,91.3516,91.218,91.342,6894.0
2021-10-25 10:35:00,95.73,95.79,95.68,95.79,7299.0,91.323,91.3802,91.2753,91.3802,7299.0
2021-10-25 10:40:00,95.83,95.96,95.82,95.87,2889.0,91.4184,91.5424,91.4088,91.4565,2889.0
2021-10-25 10:45:00,95.88,95.9,95.78,95.81,4315.0,91.4661,91.4851,91.3707,91.3993,4315.0
2021-10-25 10:50:00,95.78,95.89,95.78,95.88,4599.0,91.3707,91.4756,91.3707,91.4661,4599.0
2021-10-25 10:55:00,95.88,95.95,95.85,95.95,5797.0,91.4661,91.5328,91.4374,91.5328,5797.0
2021-10-25 11:00:00,95.94,96.03,95.88,96.03,7816.0,91.5233,91.6091,91.4661,91.6091,7816.0
2021-10-25 11:05:00,96.01,96.05,95.95,95.97,44138.0,91.5901,91.6282,91.5328,91.5519,44138.0
2021-10-25 11:10:00,95.97,96.14,95.93,96.14,44252.0,91.5519,91.7141,91.5137,91.7141,44252.0
2021-10-25 11:15:00,96.13,96.29,96.08,96.23,13891.0,91.7045,91.8572,91.6568,91.7999,13891.0
2021-10-25 11:20:00,96.2,96.24,96.17,96.22,11320.0,91.7713,91.8095,91.7427,91.7904,11320.0
2021-10-25 11:25:00,96.2,96.28,96.18,96.28,7374.0,91.7713,91.8476,91.7522,91.8476,7374.0
2021-10-25 11:30:00,96.26,96.32,96.26,96.31,5883.0,91.8286,91.8858,91.8286,91.8763,5883.0
2021-10-25 11:35:00,96.35,96.43,96.25,96.26,9404.0,91.9144,91.9907,91.819,91.8286,9404.0
2021-10-25 11:40:00,96.27,96.37,96.25,96.36,17858.0,91.8381,91.9335,91.819,91.924,17858.0
2021-10-25 11:45:00,96.32,96.4,96.27,96.31,22838.0,91.8858,91.9621,91.8381,91.8763,22838.0
2021-10-25 11:50:00,96.29,96.45,96.23,96.44,11467.0,91.8572,92.0098,91.7999,92.0003,11467.0
2021-10-25 11:55:00,96.43,96.43,96.33,96.34,4683.0,91.9907,91.9907,91.8953,91.9049,4683.0
2021-10-25 12:00:00,96.34,96.44,96.3,96.42,9362.0,91.9049,92.0003,91.8667,91.9812,9362.0
2021-10-25 12:05:00,96.4,96.51,96.37,96.5,16959.0,91.9621,92.067,91.9335,92.0575,16959.0
2021-10-25 12:10:00,96.51,96.51,96.38,96.44,6865.0,92.067,92.067,91.943,92.0003,6865.0
2021-10-25 12:15:00,96.43,96.5,96.41,96.46,14041.0,91.9907,92.0575,91.9717,92.0193,14041.0
2021-10-25 12:20:00,96.44,96.47,96.36,96.4,12631.0,92.0003,92.0289,91.924,91.9621,12631.0
2021-10-25 12:25:00,96.44,96.51,96.32,96.5,23278.0,92.0003,92.067,91.8858,92.0575,23278.0
2021-10-25 12:30:00,96.45,96.49,96.36,96.42,24897.0,92.0098,92.048,91.924,91.9812,24897.0
2021-10-25 12:35:00,96.4,96.47,96.38,96.38,33813.0,91.9621,92.0289,91.943,91.943,33813.0
2021-10-25 12:40:00,96.41,96.58,96.41,96.56,26584.0,91.9717,92.1338,91.9717,92.1147,26584.0
2021-10-25 12:45:00,96.54,96.54,96.43,96.49,26132.0,92.0957,92.0957,91.9907,92.048,26132.0
2021-10-25 12:50:00,96.47,96.5,96.42,96.45,21858.0,92.0289,92.0575,91.9812,92.0098,21858.0
2021-10-25 12:55:00,96.47,96.49,96.44,96.49,5219.0,92.0289,92.048,92.0003,92.048,5219.0
2021-10-25 13:00:00,96.47,96.49,96.44,96.47,6516.0,92.0289,92.048,92.0003,92.0289,6516.0
2021-10-25 13:05:00,96.47,96.63,96.45,96.63,10151.0,92.0289,92.1815,92.0098,92.1815,10151.0
2021-10-25 13:10:00,96.61,96.61,96.53,96.6,4869.0,92.1624,92.1624,92.0861,92.1529,4869.0
2021-10-25 13:15:00,96.59,96.59,96.47,96.53,15500.0,92.1434,92.1434,92.0289,92.0861,15500.0
2021-10-25 13:20:00,96.53,96.56,96.48,96.5,4283.0,92.0861,92.1147,92.0384,92.0575,4283.0
2021-10-25 13:25:00,96.52,96.52,96.43,96.49,3911.0,92.0766,92.0766,91.9907,92.048,3911.0
2021-10-25 13:30:00,96.48,96.5,96.38,96.43,4922.0,92.0384,92.0575,91.943,91.9907,4922.0
2021-10-25 13:35:00,96.43,96.46,96.36,96.39,3201.0,91.9907,92.0193,91.924,91.9526,3201.0
2021-10-25 13:40:00,96.38,96.46,96.35,96.43,30678.0,91.943,92.0193,91.9144,91.9907,30678.0
2021-10-25 13:45:00,96.44,96.49,96.41,96.48,17946.0,92.0003,92.048,91.9717,92.0384,17946.0
2021-10-25 13:50:00,96.5,96.58,96.49,96.54,13797.0,92.0575,92.1338,92.048,92.0957,13797.0
2021-10-25 13:55:00,96.54,96.65,96.51,96.55,39564.0,92.0957,92.2006,92.067,92.1052,39564.0
2021-10-25 14:00:00,96.55,96.56,96.46,96.5,29561.0,92.1052,92.1147,92.0193,92.0575,29561.0
2021-10-25 14:05:00,96.51,96.56,96.49,96.49,11181.0,92.067,92.1147,92.048,92.048,11181.0
2021-10-25 14:10:00,96.48,96.53,96.43,96.45,10816.0,92.0384,92.0861,91.9907,92.0098,10816.0
2021-10-25 14:15:00,96.46,96.51,96.38,96.47,12934.0,92.0193,92.067,91.943,92.0289,12934.0
2021-10-25 14:20:00,96.47,96.49,96.41,96.44,5039.0,92.0289,92.048,91.9717,92.0003,5039.0
2021-10-25 14:25:00,96.45,96.45,96.22,96.37,24255.0,92.0098,92.0098,91.7904,91.9335,24255.0
2021-10-25 14:30:00,96.36,96.38,96.26,96.34,16181.0,91.924,91.943,91.8286,91.9049,16181.0
2021-10-25 14:35:00,96.36,96.46,96.36,96.41,46009.0,91.924,92.0193,91.924,91.9717,46009.0
2021-10-25 14:40:00,96.41,96.46,96.38,96.43,52640.0,91.9717,92.0193,91.943,91.9907,52640.0
2021-10-25 14:45:00,96.44,96.51,96.43,96.51,18770.0,92.0003,92.067,91.9907,92.067,18770.0
2021-10-25 14:50:00,96.52,96.52,96.41,96.45,13646.0,92.0766,92.0766,91.9717,92.0098,13646.0
2021-10-25 14:55:00,96.43,96.46,96.33,96.4,22022.0,91.9907,92.0193,91.8953,91.9621,22022.0
2021-10-25 15:00:00,96.41,96.48,96.4,96.46,20815.0,91.9717,92.0384,91.9621,92.0193,20815.0
2021-10-25 15:05:00,96.47,96.49,96.33,96.38,33875.0,92.0289,92.048,91.8953,91.943,33875.0
2021-10-25 15:10:00,96.4,96.42,96.35,96.35,22838.0,91.9621,91.9812,91.9144,91.9144,22838.0
2021-10-25 15:15:00,96.35,96.39,96.12,96.15,14184.0,91.9144,91.9526,91.695,91.7236,14184.0
2021-10-25 15:20:00,96.13,96.18,96.02,96.03,10047.0,91.7045,91.7522,91.5996,91.6091,10047.0
2021-10-25 15:25:00,96.03,96.16,96.03,96.11,26313.0,91.6091,91.7332,91.6091,91.6855,26313.0
2021-10-25 15:30:00,96.1,96.12,96.06,96.1,27130.0,91.6759,91.695,91.6378,91.6759,27130.0
2021-10-25 15:35:00,96.09,96.25,96.09,96.23,15029.0,91.6664,91.819,91.6664,91.7999,15029.0
2021-10-25 15:40:00,96.23,96.35,96.22,96.3,36056.0,91.7999,91.9144,91.7904,91.8667,36056.0
2021-10-25 15:45:00,96.29,96.31,96.26,96.28,39194.0,91.8572,91.8763,91.8286,91.8476,39194.0
2021-10-25 15:50:00,96.26,96.32,96.18,96.21,71830.0,91.8286,91.8858,91.7522,91.7809,71830.0
2021-10-25 15:55:00,96.21,96.38,96.16,96.36,155809.0,91.7809,91.943,91.7332,91.924,155809.0
2021-10-26 09:30:00,96.41,96.52,96.14,96.52,22950.0,91.9717,92.0766,91.7141,92.0766,22950.0
2021-10-26 09:35:00,96.53,96.59,96.39,96.46,18453.0,92.0861,92.1434,91.9526,92.0193,18453.0
2021-10-26 09:40:00,96.49,96.62,96.38,96.58,16083.0,92.048,92.172,91.943,92.1338,16083.0
2021-10-26 09:45:00,96.57,96.63,96.41,96.44,14915.0,92.1243,92.1815,91.9717,92.0003,14915.0
2021-10-26 09:50:00,96.36,96.36,96.24,96.32,6551.0,91.924,91.924,91.8095,91.8858,6551.0
2021-10-26 09:55:00,96.31,96.43,96.24,96.37,14288.0,91.8763,91.9907,91.8095,91.9335,14288.0
2021-10-26 10:00:00,96.37,96.38,96.24,96.38,15805.0,91.9335,91.943,91.8095,91.943,15805.0
2021-10-26 10:05:00,96.33,96.4,96.27,96.32,13787.0,91.8953,91.9621,91.8381,91.8858,13787.0
2021-10-26 10:10:00,96.36,96.44,96.31,96.44,9692.0,91.924,92.0003,91.8763,92.0003,9692.0
2021-10-26 10:15:00,96.42,96.44,96.31,96.38,6799.0,91.9812,92.0003,91.8763,91.943,6799.0
2021-10-26 10:20:00,96.35,96.41,96.3,96.3,22457.0,91.9144,91.9717,91.8667,91.8667,22457.0
2021-10-26 10:25:00,96.3,96.53,96.29,96.47,16871.0,91.8667,92.0861,91.8572,92.0289,16871.0
2021-10-26 10:30:00,96.46,96.61,96.46,96.55,10626.0,92.0193,92.1624,92.0193,92.1052,10626.0
2021-10-26 10:35:00,96.55,96.61,96.45,96.52,60192.0,92.1052,92.1624,92.0098,92.0766,60192.0
2021-10-26 10:40:00,96.52,96.53,96.37,96.4,10294.0,92.0766,92.0861,91.9335,91.9621,10294.0
2021-10-26 10:45:00,96.4,96.49,96.4,96.47,18262.0,91.9621,92.048,91.9621,92.0289,18262.0
2021-10-26 10:50:00,96.47,96.54,96.43,96.52,17863.0,92.0289,92.0957,91.9907,92.0766,17863.0
2021-10-26 10:55:00,96.54,96.58,96.5,96.54,10788.0,92.0957,92.1338,92.0575,92.0957,10788.0
2021-10-26 11:00:00,96.54,96.64,96.53,96.61,7698.0,92.0957,92.1911,92.0861,92.1624,7698.0
2021-10-26 11:05:00,96.61,96.68,96.6,96.64,11714.0,92.1624,92.2292,92.1529,92.1911,11714.0
2021-10-26 11:10:00,96.64,96.9,96.62,96.84,21215.0,92.1911,92.4391,92.172,92.3819,21215.0
2021-10-26 11:15:00,96.8,96.8,96.65,96.68,15398.0,92.3437,92.3437,92.2006,92.2292,15398.0
2021-10-26 11:20:00,96.69,96.79,96.68,96.69,11859.0,92.2388,92.3342,92.2292,92.2388,11859.0
2021-10-26 11:25:00,96.7,96.76,96.69,96.73,22728.0,92.2483,92.3055,92.2388,92.2769,22728.0
2021-10-26 11:30:00,96.75,96.75,96.69,96.71,5505.0,92.296,92.296,92.2388,92.2578,5505.0
2021-10-26 11:35:00,96.7,96.78,96.68,96.77,8784.0,92.2483,92.3246,92.2292,92.3151,8784.0
2021-10-26 11:40:00,96.78,96.81,96.72,96.74,4658.0,92.3246,92.3532,92.2674,92.2865,4658.0
2021-10-26 11:45:00,96.7,96.74,96.64,96.64,3631.0,92.2483,92.2865,92.1911,92.1911,3631.0
2021-10-26 11:50:00,96.64,96.73,96.61,96.71,18020.0,92.1911,92.2769,92.1624,92.2578,18020.0
2021-10-26 11:55:00,96.7,96.8,96.66,96.77,27239.0,92.2483,92.3437,92.2101,92.3151,27239.0
2021-10-26 12:00:00,96.75,96.75,96.65,96.69,10431.0,92.296,92.296,92.2006,92.2388,10431.0
2021-10-26 12:05:00,96.68,96.72,96.64,96.65,15507.0,92.2292,92.2674,92.1911,92.2006,15507.0
2021-10-26 12:10:00,96.6,96.61,96.42,96.42,7214.0,92.1529,92.1624,91.9812,91.9812,7214.0
2021-10-26 12:15:00,96.39,96.44,96.34,96.4,39964.0,91.9526,92.0003,91.9049,91.9621,39964.0
2021-10-26 12:20:00,96.41,96.49,96.4,96.49,9605.0,91.9717,92.048,91.9621,92.048,9605.0
2021-10-26 12:25:00,96.49,96.57,96.49,96.49,5391.0,92.048,92.1243,92.048,92.048,5391.0
2021-10-26 12:30:00,96.49,96.49,96.4,96.43,6481.0,92.048,92.048,91.9621,91.9907,6481.0
2021-10-26 12:35:00,96.43,96.5,96.39,96.44,14493.0,91.9907,92.0575,91.9526,92.0003,14493.0
2021-10-26 12:40:00,96.41,96.57,96.39,96.55,10534.0,91.9717,92.1243,91.9526,92.1052,10534.0
2021-10-26 12:45:00,96.56,96.65,96.54,96.6,8837.0,92.1147,92.2006,92.0957,92.1529,8837.0
2021-10-26 12:50:00,96.6,96.71,96.6,96.68,7088.0,92.1529,92.2578,92.1529,92.2292,7088.0
2021-10-26 12:55:00,96.68,96.73,96.68,96.73,5889.0,92.2292,92.2769,92.2292,92.2769,5889.0
2021-10-26 13:00:00,96.72,96.75,96.69,96.72,6558.0,92.2674,92.296,92.2388,92.2674,6558.0
2021-10-26 13:05:00,96.7,96.77,96.69,96.72,5873.0,92.2483,92.3151,92.2388,92.2674,5873.0
2021-10-26 13:10:00,96.71,96.71,96.6,96.62,4565.0,92.2578,92.2578,92.1529,92.172,4565.0
2021-10-26 13:15:00,96.61,96.61,96.52,96.58,8807.0,92.1624,92.1624,92.0766,92.1338,8807.0
2021-10-26 13:20:00,96.58,96.61,96.55,96.56,6062.0,92.1338,92.1624,92.1052,92.1147,6062.0
2021-10-26 13:25:00,96.49,96.49,96.37,96.39,6964.0,92.048,92.048,91.9335,91.9526,6964.0
2021-10-26 13:30:00,96.39,96.54,96.38,96.52,6606.0,91.9526,92.0957,91.943,92.0766,6606.0
2021-10-26 13:35:00,96.52,96.58,96.52,96.56,4642.0,92.0766,92.1338,92.0766,92.1147,4642.0
2021-10-26 13:40:00,96.55,96.55,96.48,96.54,14175.0,92.1052,92.1052,92.0384,92.0957,14175.0
2021-10-26 13:45:00,96.53,96.54,96.47,96.49,6952.0,92.0861,92.0957,92.0289,92.048,6952.0
2021-10-26 13:50:00,96.47,96.56,96.46,96.52,8259.0,92.0289,92.1147,92.0193,92.0766,8259.0
2021-10-26 13:55:00,96.51,96.57,96.49,96.54,4355.0,92.067,92.1243,92.048,92.0957,4355.0
2021-10-26 14:00:00,96.53,96.59,96.52,96.59,5505.0,92.0861,92.1434,92.0766,92.1434,5505.0
2021-10-26 14:05:00,96.6,96.62,96.59,96.61,2589.0,92.1529,92.172,92.1434,92.1624,2589.0
2021-10-26 14:10:00,96.61,96.65,96.6,96.65,4922.0,92.1624,92.2006,92.1529,92.2006,4922.0
2021-10-26 14:15:00,96.67,96.71,96.62,96.63,7542.0,92.2197,92.2578,92.172,92.1815,7542.0
2021-10-26 14:20:00,96.61,96.68,96.59,96.64,5271.0,92.1624,92.2292,92.1434,92.1911,5271.0
2021-10-26 14:25:00,96.63,96.64,96.49,96.5,6110.0,92.1815,92.1911,92.048,92.0575,6110.0
2021-10-26 14:30:00,96.5,96.53,96.45,96.52,7468.0,92.0575,92.0861,92.0098,92.0766,7468.0
2021-10-26 14:35:00,96.52,96.54,96.41,96.44,9297.0,92.0766,92.0957,91.9717,92.0003,9297.0
2021-10-26 14:40:00,96.44,96.51,96.44,96.51,6950.0,92.0003,92.067,92.0003,92.067,6950.0
2021-10-26 14:45:00,96.5,96.59,96.49,96.59,5926.0,92.0575,92.1434,92.048,92.1434,5926.0
2021-10-26 14:50:00,96.59,96.59,96.55,96.56,5160.0,92.1434,92.1434,92.1052,92.1147,5160.0
2021-10-26 14:55:00,96.56,96.61,96.56,96.58,7240.0,92.1147,92.1624,92.1147,92.1338,7240.0
2021-10-26 15:00:00,96.58,96.6,96.54,96.6,8254.0,92.1338,92.1529,92.0957,92.1529,8254.0
2021-10-26 15:05:00,96.6,96.61,96.55,96.61,7907.0,92.1529,92.1624,92.1052,92.1624,7907.0
2021-10-26 15:10:00,96.61,96.61,96.55,96.56,7286.0,92.1624,92.1624,92.1052,92.1147,7286.0
2021-10-26 15:15:00,96.55,96.65,96.52,96.62,40426.0,92.1052,92.2006,92.0766,92.172,40426.0
2021-10-26 15:20:00,96.61,96.66,96.55,96.57,6886.0,92.1624,92.2101,92.1052,92.1243,6886.0
2021-10-26 15:25:00,96.57,96.58,96.43,96.44,11841.0,92.1243,92.1338,91.9907,92.0003,11841.0
2021-10-26 15:30:00,96.44,96.5,96.44,96.47,10224.0,92.0003,92.0575,92.0003,92.0289,10224.0
2021-10-26 15:35:00,96.46,96.46,96.39,96.42,11007.0,92.0193,92.0193,91.9526,91.9812,11007.0
2021-10-26 15:40:00,96.43,96.5,96.41,96.5,21230.0,91.9907,92.0575,91.9717,92.0575,21230.0
2021-10-26 15:45:00,96.5,96.52,96.46,96.46,17036.0,92.0575,92.0766,92.0193,92.0193,17036.0
2021-10-26 15:50:00,96.43,96.51,96.4,96.41,66513.0,91.9907,92.067,91.9621,91.9717,66513.0
2021-10-26 15:55:00,96.41,96.43,96.22,96.23,139973.0,91.9717,91.9907,91.7904,91.7999,139973.0
2021-10-27 09:30:00,96.52,96.52,96.03,96.2,25645.0,92.0766,92.0766,91.6091,91.7713,25645.0
2021-10-27 09:35:00,96.23,96.31,95.97,96.0,6176.0,91.7999,91.8763,91.5519,91.5805,6176.0
2021-10-27 09:40:00,96.06,96.06,95.94,95.94,2278.0,91.6378,91.6378,91.5233,91.5233,2278.0
2021-10-27 09:45:00,95.93,96.06,95.65,95.72,5713.0,91.5137,91.6378,91.2466,91.3134,5713.0
2021-10-27 09:50:00,95.69,95.82,95.6,95.8,7281.0,91.2848,91.4088,91.1989,91.3897,7281.0
2021-10-27 09:55:00,95.79,95.92,95.73,95.92,4166.0,91.3802,91.5042,91.323,91.5042,4166.0
2021-10-27 10:00:00,95.89,95.99,95.81,95.96,9063.0,91.4756,91.571,91.3993,91.5424,9063.0
2021-10-27 10:05:00,95.99,95.99,95.81,95.91,8777.0,91.571,91.571,91.3993,91.4947,8777.0
2021-10-27 10:10:00,95.91,96.01,95.86,95.86,11590.0,91.4947,91.5901,91.447,91.447,11590.0
2021-10-27 10:15:00,95.85,95.85,95.56,95.58,14860.0,91.4374,91.4374,91.1608,91.1799,14860.0
2021-10-27 10:20:00,95.62,95.65,95.46,95.46,19121.0,91.218,91.2466,91.0654,91.0654,19121.0
2021-10-27 10:25:00,95.45,95.53,95.4,95.45,21940.0,91.0558,91.1322,91.0081,91.0558,21940.0
2021-10-27 10:30:00,95.43,95.49,95.4,95.48,5794.0,91.0368,91.094,91.0081,91.0845,5794.0
2021-10-27 10:35:00,95.45,95.45,95.33,95.34,10245.0,91.0558,91.0558,90.9414,90.9509,10245.0
2021-10-27 10:40:00,95.33,95.34,95.26,95.33,8272.0,90.9414,90.9509,90.8746,90.9414,8272.0
2021-10-27 10:45:00,95.35,95.36,95.25,95.27,8367.0,90.9604,90.97,90.8651,90.8841,8367.0
2021-10-27 10:50:00,95.25,95.25,95.04,95.06,9556.0,90.8651,90.8651,90.6647,90.6838,9556.0
2021-10-27 10:55:00,95.07,95.21,95.03,95.2,36328.0,90.6933,90.8269,90.6552,90.8174,36328.0
2021-10-27 11:00:00,95.17,95.17,95.02,95.04,10955.0,90.7887,90.7887,90.6456,90.6647,10955.0
2021-10-27 11:05:00,95.03,95.14,95.02,95.05,6958.0,90.6552,90.7601,90.6456,90.6743,6958.0
2021-10-27 11:10:00,95.05,95.05,94.89,94.94,5994.0,90.6743,90.6743,90.5216,90.5693,5994.0
2021-10-27 11:15:00,94.93,94.96,94.79,94.83,7735.0,90.5598,90.5884,90.4262,90.4644,7735.0
2021-10-27 11:20:00,94.83,94.83,94.72,94.72,5159.0,90.4644,90.4644,90.3595,90.3595,5159.0
2021-10-27 11:25:00,94.73,94.95,94.71,94.82,15775.0,90.369,90.5789,90.3499,90.4548,15775.0
2021-10-27 11:30:00,94.75,94.77,94.65,94.68,5236.0,90.3881,90.4072,90.2927,90.3213,5236.0
2021-10-27 11:35:00,94.71,94.72,94.61,94.64,7389.0,90.3499,90.3595,90.2545,90.2831,7389.0
2021-10-27 11:40:00,94.64,94.7,94.61,94.68,7844.0,90.2831,90.3404,90.2545,90.3213,7844.0
2021-10-27 11:45:00,94.67,94.71,94.51,94.51,7499.0,90.3118,90.3499,90.1591,90.1591,7499.0
2021-10-27 11:50:00,94.52,94.54,94.41,94.49,26520.0,90.1687,90.1877,90.0637,90.14,26520.0
2021-10-27 11:55:00,94.47,94.53,94.34,94.35,12575.0,90.121,90.1782,89.9969,90.0065,12575.0
2021-10-27 12:00:00,94.35,94.58,94.33,94.53,16410.0,90.0065,90.2259,89.9874,90.1782,16410.0
2021-10-27 12:05:00,94.52,94.68,94.51,94.56,14442.0,90.1687,90.3213,90.1591,90.2068,14442.0
2021-10-27 12:10:00,94.57,94.75,94.57,94.67,11269.0,90.2164,90.3881,90.2164,90.3118,11269.0
2021-10-27 12:15:00,94.64,94.73,94.63,94.71,8844.0,90.2831,90.369,90.2736,90.3499,8844.0
2021-10-27 12:20:00,94.71,94.72,94.63,94.64,6902.0,90.3499,90.3595,90.2736,90.2831,6902.0
2021-10-27 12:25:00,94.65,94.66,94.62,94.64,9568.0,90.2927,90.3022,90.2641,90.2831,9568.0
2021-10-27 12:30:00,94.64,94.64,94.41,94.41,12846.0,90.2831,90.2831,90.0637,90.0637,12846.0
2021-10-27 12:35:00,94.4,94.48,94.35,94.45,12913.0,90.0542,90.1305,90.0065,90.1019,12913.0
2021-10-27 12:40:00,94.45,94.46,94.35,94.4,7891.0,90.1019,90.1114,90.0065,90.0542,7891.0
2021-10-27 12:45:00,94.41,94.41,94.27,94.27,5868.0,90.0637,90.0637,89.9302,89.9302,5868.0
2021-10-27 12:50:00,94.31,94.4,94.29,94.37,6651.0,89.9683,90.0542,89.9492,90.0256,6651.0
2021-10-27 12:55:00,94.37,94.46,94.2,94.36,32532.0,90.0256,90.1114,89.8634,90.016,32532.0
2021-10-27 13:00:00,94.35,94.53,94.35,94.48,4688.0,90.0065,90.1782,90.0065,90.1305,4688.0
2021-10-27 13:05:00,94.49,94.58,94.49,94.53,6923.0,90.14,90.2259,90.14,90.1782,6923.0
2021-10-27 13:10:00,94.51,94.51,94.44,94.48,4245.0,90.1591,90.1591,90.0923,90.1305,4245.0
2021-10-27 13:15:00,94.47,94.51,94.41,94.44,4341.0,90.121,90.1591,90.0637,90.0923,4341.0
2021-10-27 13:20:00,94.47,94.5,94.44,94.45,3125.0,90.121,90.1496,90.0923,90.1019,3125.0
2021-10-27 13:25:00,94.41,94.43,94.37,94.41,3864.0,90.0637,90.0828,90.0256,90.0637,3864.0
2021-10-27 13:30:00,94.43,94.44,94.35,94.36,3011.0,90.0828,90.0923,90.0065,90.016,3011.0
2021-10-27 13:35:00,94.36,94.56,94.35,94.54,24384.0,90.016,90.2068,90.0065,90.1877,24384.0
2021-10-27 13:40:00,94.53,94.62,94.53,94.56,8229.0,90.1782,90.2641,90.1782,90.2068,8229.0
2021-10-27 13:45:00,94.57,94.69,94.57,94.69,5723.0,90.2164,90.3308,90.2164,90.3308,5723.0
2021-10-27 13:50:00,94.67,94.82,94.67,94.81,8367.0,90.3118,90.4548,90.3118,90.4453,8367.0
2021-10-27 13:55:00,94.8,94.8,94.75,94.78,2818.0,90.4358,90.4358,90.3881,90.4167,2818.0
2021-10-27 14:00:00,94.79,94.92,94.79,94.86,13710.0,90.4262,90.5502,90.4262,90.493,13710.0
2021-10-27 14:05:00,94.86,94.87,94.75,94.77,34011.0,90.493,90.5025,90.3881,90.4072,34011.0
2021-10-27 14:10:00,94.75,94.89,94.75,94.89,12417.0,90.3881,90.5216,90.3881,90.5216,12417.0
2021-10-27 14:15:00,94.9,94.92,94.82,94.82,2485.0,90.5312,90.5502,90.4548,90.4548,2485.0
2021-10-27 14:20:00,94.83,94.86,94.81,94.82,4359.0,90.4644,90.493,90.4453,90.4548,4359.0
2021-10-27 14:25:00,94.83,94.84,94.76,94.81,8073.0,90.4644,90.4739,90.3976,90.4453,8073.0
2021-10-27 14:30:00,94.82,94.82,94.61,94.61,12532.0,90.4548,90.4548,90.2545,90.2545,12532.0
2021-10-27 14:35:00,94.6,94.67,94.59,94.6,18319.0,90.245,90.3118,90.2354,90.245,18319.0
2021-10-27 14:40:00,94.62,94.65,94.57,94.59,12453.0,90.2641,90.2927,90.2164,90.2354,12453.0
2021-10-27 14:45:00,94.58,94.59,94.56,94.56,3675.0,90.2259,90.2354,90.2068,90.2068,3675.0
2021-10-27 14:50:00,94.57,94.58,94.53,94.55,7089.0,90.2164,90.2259,90.1782,90.1973,7089.0
2021-10-27 14:55:00,94.55,94.55,94.48,94.48,6477.0,90.1973,90.1973,90.1305,90.1305,6477.0
2021-10-27 15:00:00,94.48,94.54,94.46,94.5,13463.0,90.1305,90.1877,90.1114,90.1496,13463.0
2021-10-27 15:05:00,94.5,94.56,94.48,94.56,6644.0,90.1496,90.2068,90.1305,90.2068,6644.0
2021-10-27 15:10:00,94.55,94.58,94.47,94.49,10920.0,90.1973,90.2259,90.121,90.14,10920.0
2021-10-27 15:15:00,94.51,94.55,94.47,94.48,7057.0,90.1591,90.1973,90.121,90.1305,7057.0
2021-10-27 15:20:00,94.5,94.57,94.47,94.57,23966.0,90.1496,90.2164,90.121,90.2164,23966.0
2021-10-27 15:25:00,94.58,94.66,94.52,94.55,9599.0,90.2259,90.3022,90.1687,90.1973,9599.0
2021-10-27 15:30:00,94.54,94.54,94.36,94.37,16969.0,90.1877,90.1877,90.016,90.0256,16969.0
2021-10-27 15:35:00,94.36,94.4,94.3,94.39,19089.0,90.016,90.0542,89.9588,90.0446,19089.0
2021-10-27 15:40:00,94.39,94.39,94.27,94.28,17376.0,90.0446,90.0446,89.9302,89.9397,17376.0
2021-10-27 15:45:00,94.28,94.32,94.23,94.24,33602.0,89.9397,89.9779,89.892,89.9015,33602.0
2021-10-27 15:50:00,94.24,94.36,94.21,94.29,56303.0,89.9015,90.016,89.8729,89.9492,56303.0
2021-10-27 15:55:00,94.28,94.36,94.26,94.29,131749.0,89.9397,90.016,89.9206,89.9492,131749.0
2021-10-28 09:30:00,94.55,94.81,94.42,94.62,21686.0,90.1973,90.4453,90.0733,90.2641,21686.0
2021-10-28 09:35:00,94.72,95.08,94.72,95.04,9159.0,90.3595,90.7029,90.3595,90.6647,9159.0
2021-10-28 09:40:00,95.08,95.08,94.78,94.94,4937.0,90.7029,90.7029,90.4167,90.5693,4937.0
2021-10-28 09:45:00,94.9,95.07,94.86,95.07,5445.0,90.5312,90.6933,90.493,90.6933,5445.0
2021-10-28 09:50:00,95.07,95.18,95.03,95.06,6435.0,90.6933,90.7983,90.6552,90.6838,6435.0
2021-10-28 09:55:00,95.06,95.48,95.06,95.4,3656.0,90.6838,91.0845,90.6838,91.0081,3656.0
2021-10-28 10:00:00,95.37,95.44,95.29,95.4,6029.0,90.9795,91.0463,90.9032,91.0081,6029.0
2021-10-28 10:05:00,95.37,95.37,95.19,95.22,14689.0,90.9795,90.9795,90.8078,90.8364,14689.0
2021-10-28 10:10:00,95.21,95.23,95.04,95.13,5388.0,90.8269,90.846,90.6647,90.7506,5388.0
2021-10-28 10:15:00,95.15,95.15,95.01,95.01,2649.0,90.7697,90.7697,90.6361,90.6361,2649.0
2021-10-28 10:20:00,95.01,95.01,94.92,94.93,5890.0,90.6361,90.6361,90.5502,90.5598,5890.0
2021-10-28 10:25:00,94.89,95.09,94.84,95.06,19200.0,90.5216,90.7124,90.4739,90.6838,19200.0
2021-10-28 10:30:00,95.08,95.21,95.05,95.19,9625.0,90.7029,90.8269,90.6743,90.8078,9625.0
2021-10-28 10:35:00,95.21,95.23,95.08,95.08,6033.0,90.8269,90.846,90.7029,90.7029,6033.0
2021-10-28 10:40:00,95.09,95.17,95.06,95.15,3284.0,90.7124,90.7887,90.6838,90.7697,3284.0
2021-10-28 10:45:00,95.14,95.22,95.06,95.22,4577.0,90.7601,90.8364,90.6838,90.8364,4577.0
2021-10-28 10:50:00,95.2,95.2,95.07,95.1,9166.0,90.8174,90.8174,90.6933,90.722,9166.0
2021-10-28 10:55:00,95.1,95.12,95.06,95.07,6204.0,90.722,90.741,90.6838,90.6933,6204.0
2021-10-28 11:00:00,95.09,95.23,95.05,95.13,7017.0,90.7124,90.846,90.6743,90.7506,7017.0
2021-10-28 11:05:00,95.11,95.2,95.05,95.16,9409.0,90.7315,90.8174,90.6743,90.7792,9409.0
2021-10-28 11:10:00,95.16,95.24,95.12,95.21,3392.0,90.7792,90.8555,90.741,90.8269,3392.0
2021-10-28 11:15:00,95.21,95.25,95.08,95.1,11684.0,90.8269,90.8651,90.7029,90.722,11684.0
2021-10-28 11:20:00,95.07,95.09,95.02,95.06,6173.0,90.6933,90.7124,90.6456,90.6838,6173.0
2021-10-28 11:25:00,95.07,95.09,94.91,94.91,6884.0,90.6933,90.7124,90.5407,90.5407,6884.0
2021-10-28 11:30:00,94.93,94.99,94.87,94.99,11442.0,90.5598,90.617,90.5025,90.617,11442.0
2021-10-28 11:35:00,94.98,95.1,94.89,94.9,9509.0,90.6075,90.722,90.5216,90.5312,9509.0
2021-10-28 11:40:00,94.89,94.97,94.88,94.89,4710.0,90.5216,90.5979,90.5121,90.5216,4710.0
2021-10-28 11:45:00,94.91,94.93,94.71,94.71,7765.0,90.5407,90.5598,90.3499,90.3499,7765.0
2021-10-28 11:50:00,94.7,94.74,94.69,94.73,2438.0,90.3404,90.3785,90.3308,90.369,2438.0
2021-10-28 11:55:00,94.72,94.8,94.72,94.79,3448.0,90.3595,90.4358,90.3595,90.4262,3448.0
2021-10-28 12:00:00,94.79,94.85,94.79,94.83,3757.0,90.4262,90.4835,90.4262,90.4644,3757.0
2021-10-28 12:05:00,94.84,94.95,94.83,94.95,4873.0,90.4739,90.5789,90.4644,90.5789,4873.0
2021-10-28 12:10:00,94.93,94.93,94.88,94.92,6302.0,90.5598,90.5598,90.5121,90.5502,6302.0
2021-10-28 12:15:00,94.89,94.93,94.84,94.85,6173.0,90.5216,90.5598,90.4739,90.4835,6173.0
2021-10-28 12:20:00,94.83,94.88,94.8,94.88,7281.0,90.4644,90.5121,90.4358,90.5121,7281.0
2021-10-28 12:25:00,94.88,94.89,94.84,94.86,2989.0,90.5121,90.5216,90.4739,90.493,2989.0
2021-10-28 12:30:00,94.84,94.86,94.77,94.78,3904.0,90.4739,90.493,90.4072,90.4167,3904.0
2021-10-28 12:35:00,94.77,94.77,94.69,94.73,6190.0,90.4072,90.4072,90.3308,90.369,6190.0
2021-10-28 12:40:00,94.73,94.73,94.67,94.72,3526.0,90.369,90.369,90.3118,90.3595,3526.0
2021-10-28 12:45:00,94.73,94.78,94.73,94.78,2527.0,90.369,90.4167,90.369,90.4167,2527.0
2021-10-28 12:50:00,94.77,94.78,94.72,94.73,6205.0,90.4072,90.4167,90.3595,90.369,6205.0
2021-10-28 12:55:00,94.73,94.78,94.67,94.69,5584.0,90.369,90.4167,90.3118,90.3308,5584.0
2021-10-28 13:00:00,94.7,94.72,94.64,94.7,4011.0,90.3404,90.3595,90.2831,90.3404,4011.0
2021-10-28 13:05:00,94.68,94.7,94.64,94.66,4759.0,90.3213,90.3404,90.2831,90.3022,4759.0
2021-10-28 13:10:00,94.67,94.7,94.64,94.66,6187.0,90.3118,90.3404,90.2831,90.3022,6187.0
2021-10-28 13:15:00,94.68,94.73,94.66,94.71,3638.0,90.3213,90.369,90.3022,90.3499,3638.0
2021-10-28 13:20:00,94.71,94.71,94.63,94.63,5230.0,90.3499,90.3499,90.2736,90.2736,5230.0
2021-10-28 13:25:00,94.63,94.71,94.61,94.71,4221.0,90.2736,90.3499,90.2545,90.3499,4221.0
2021-10-28 13:30:00,94.72,94.87,94.71,94.81,5739.0,90.3595,90.5025,90.3499,90.4453,5739.0
2021-10-28 13:35:00,94.82,94.83,94.76,94.81,8605.0,90.4548,90.4644,90.3976,90.4453,8605.0
2021-10-28 13:40:00,94.81,94.87,94.81,94.87,4749.0,90.4453,90.5025,90.4453,90.5025,4749.0
2021-10-28 13:45:00,94.87,94.89,94.8,94.85,10831.0,90.5025,90.5216,90.4358,90.4835,10831.0
2021-10-28 13:50:00,94.86,94.87,94.85,94.86,5010.0,90.493,90.5025,90.4835,90.493,5010.0
2021-10-28 13:55:00,94.85,94.87,94.78,94.82,8102.0,90.4835,90.5025,90.4167,90.4548,8102.0
2021-10-28 14:00:00,94.81,94.96,94.78,94.95,13812.0,90.4453,90.5884,90.4167,90.5789,13812.0
2021-10-28 14:05:00,94.95,95.0,94.93,94.95,7498.0,90.5789,90.6266,90.5598,90.5789,7498.0
2021-10-28 14:10:00,94.96,94.98,94.91,94.98,6776.0,90.5884,90.6075,90.5407,90.6075,6776.0
2021-10-28 14:15:00,94.98,95.2,94.97,95.17,14335.0,90.6075,90.8174,90.5979,90.7887,14335.0
2021-10-28 14:20:00,95.17,95.25,95.14,95.16,7262.0,90.7887,90.8651,90.7601,90.7792,7262.0
2021-10-28 14:25:00,95.16,95.19,95.14,95.15,4939.0,90.7792,90.8078,90.7601,90.7697,4939.0
2021-10-28 14:30:00,95.17,95.17,95.1,95.14,6087.0,90.7887,90.7887,90.722,90.7601,6087.0
2021-10-28 14:35:00,95.16,95.18,95.14,95.16,6281.0,90.7792,90.7983,90.7601,90.7792,6281.0
2021-10-28 14:40:00,95.16,95.22,95.15,95.2,6276.0,90.7792,90.8364,90.7697,90.8174,6276.0
2021-10-28 14:45:00,95.23,95.32,95.19,95.32,6901.0,90.846,90.9318,90.8078,90.9318,6901.0
2021-10-28 14:50:00,95.31,95.33,95.25,95.26,6840.0,90.9223,90.9414,90.8651,90.8746,6840.0
2021-10-28 14:55:00,95.27,95.34,95.26,95.29,8768.0,90.8841,90.9509,90.8746,90.9032,8768.0
2021-10-28 15:00:00,95.28,95.45,95.26,95.45,10766.0,90.8937,91.0558,90.8746,91.0558,10766.0
2021-10-28 15:05:00,95.47,95.5,95.43,95.45,12749.0,91.0749,91.1035,91.0368,91.0558,12749.0
2021-10-28 15:10:00,95.45,95.47,95.42,95.45,11635.0,91.0558,91.0749,91.0272,91.0558,11635.0
2021-10-28 15:15:00,95.45,95.6,95.43,95.55,8619.0,91.0558,91.1989,91.0368,91.1512,8619.0
2021-10-28 15:20:00,95.57,95.57,95.47,95.53,11409.0,91.1703,91.1703,91.0749,91.1322,11409.0
2021-10-28 15:25:00,95.54,95.57,95.35,95.36,26636.0,91.1417,91.1703,90.9604,90.97,26636.0
2021-10-28 15:30:00,95.35,95.44,95.26,95.41,14941.0,90.9604,91.0463,90.8746,91.0177,14941.0
2021-10-28 15:35:00,95.4,95.61,95.4,95.58,11237.0,91.0081,91.2085,91.0081,91.1799,11237.0
2021-10-28 15:40:00,95.57,95.66,95.54,95.64,19678.0,91.1703,91.2562,91.1417,91.2371,19678.0
2021-10-28 15:45:00,95.64,95.66,95.52,95.55,21431.0,91.2371,91.2562,91.1226,91.1512,21431.0
2021-10-28 15:50:00,95.53,95.7,95.53,95.69,30464.0,91.1322,91.2943,91.1322,91.2848,30464.0
2021-10-28 15:55:00,95.7,95.82,95.68,95.69,116278.0,91.2943,91.4088,91.2753,91.2848,116278.0
2021-10-29 09:30:00,95.89,95.89,95.6,95.69,16012.0,91.4756,91.4756,91.1989,91.2848,16012.0
2021-10-29 09:35:00,95.56,95.75,95.51,95.62,2959.0,91.1608,91.342,91.1131,91.218,2959.0
2021-10-29 09:40:00,95.59,95.76,95.55,95.61,8024.0,91.1894,91.3516,91.1512,91.2085,8024.0
2021-10-29 09:45:00,95.65,95.77,95.56,95.75,7478.0,91.2466,91.3611,91.1608,91.342,7478.0
2021-10-29 09:50:00,95.72,95.79,95.66,95.76,11164.0,91.3134,91.3802,91.2562,91.3516,11164.0
2021-10-29 09:55:00,95.77,95.87,95.77,95.82,6069.0,91.3611,91.4565,91.3611,91.4088,6069.0
2021-10-29 10:00:00,95.83,95.99,95.75,95.76,7165.0,91.4184,91.571,91.342,91.3516,7165.0
2021-10-29 10:05:00,95.75,95.75,95.61,95.72,5194.0,91.342,91.342,91.2085,91.3134,5194.0
2021-10-29 10:10:00,95.69,95.72,95.44,95.44,12957.0,91.2848,91.3134,91.0463,91.0463,12957.0
2021-10-29 10:15:00,95.37,95.44,95.34,95.44,6935.0,90.9795,91.0463,90.9509,91.0463,6935.0
2021-10-29 10:20:00,95.48,95.48,95.25,95.28,10343.0,91.0845,91.0845,90.8651,90.8937,10343.0
2021-10-29 10:25:00,95.27,95.5,95.27,95.47,10324.0,90.8841,91.1035,90.8841,91.0749,10324.0
2021-10-29 10:30:00,95.45,95.45,95.15,95.23,5762.0,91.0558,91.0558,90.7697,90.846,5762.0
2021-10-29 10:35:00,95.23,95.4,95.22,95.26,36861.0,90.846,91.0081,90.8364,90.8746,36861.0
2021-10-29 10:40:00,95.24,95.24,95.1,95.19,13548.0,90.8555,90.8555,90.722,90.8078,13548.0
2021-10-29 10:45:00,95.19,95.2,95.14,95.2,8850.0,90.8078,90.8174,90.7601,90.8174,8850.0
2021-10-29 10:50:00,95.2,95.31,95.19,95.19,9489.0,90.8174,90.9223,90.8078,90.8078,9489.0
2021-10-29 10:55:00,95.19,95.29,95.18,95.23,9318.0,90.8078,90.9032,90.7983,90.846,9318.0
2021-10-29 11:00:00,95.24,95.24,95.2,95.22,6039.0,90.8555,90.8555,90.8174,90.8364,6039.0
2021-10-29 11:05:00,95.23,95.36,95.2,95.36,8370.0,90.846,90.97,90.8174,90.97,8370.0
2021-10-29 11:10:00,95.36,95.38,95.18,95.19,17258.0,90.97,90.9891,90.7983,90.8078,17258.0
2021-10-29 11:15:00,95.19,95.19,95.01,95.01,5487.0,90.8078,90.8078,90.6361,90.6361,5487.0
2021-10-29 11:20:00,95.0,95.02,94.92,94.97,8757.0,90.6266,90.6456,90.5502,90.5979,8757.0
2021-10-29 11:25:00,94.94,95.01,94.93,94.94,4854.0,90.5693,90.6361,90.5598,90.5693,4854.0
2021-10-29 11:30:00,94.96,95.06,94.95,95.04,7260.0,90.5884,90.6838,90.5789,90.6647,7260.0
2021-10-29 11:35:00,95.0,95.05,94.97,95.02,5449.0,90.6266,90.6743,90.5979,90.6456,5449.0
2021-10-29 11:40:00,95.01,95.05,94.81,94.81,14892.0,90.6361,90.6743,90.4453,90.4453,14892.0
2021-10-29 11:45:00,94.78,94.83,94.74,94.8,7429.0,90.4167,90.4644,90.3785,90.4358,7429.0
2021-10-29 11:50:00,94.8,94.8,94.72,94.73,5821.0,90.4358,90.4358,90.3595,90.369,5821.0
2021-10-29 11:55:00,94.74,94.82,94.72,94.8,9590.0,90.3785,90.4548,90.3595,90.4358,9590.0
2021-10-29 12:00:00,94.8,94.8,94.69,94.75,21035.0,90.4358,90.4358,90.3308,90.3881,21035.0
2021-10-29 12:05:00,94.73,94.87,94.72,94.87,5424.0,90.369,90.5025,90.3595,90.5025,5424.0
2021-10-29 12:10:00,94.85,94.96,94.85,94.91,3723.0,90.4835,90.5884,90.4835,90.5407,3723.0
2021-10-29 12:15:00,94.9,94.9,94.82,94.82,5184.0,90.5312,90.5312,90.4548,90.4548,5184.0
2021-10-29 12:20:00,94.82,94.94,94.82,94.85,8358.0,90.4548,90.5693,90.4548,90.4835,8358.0
2021-10-29 12:25:00,94.86,94.88,94.78,94.79,6118.0,90.493,90.5121,90.4167,90.4262,6118.0
2021-10-29 12:30:00,94.81,94.85,94.74,94.79,7640.0,90.4453,90.4835,90.3785,90.4262,7640.0
2021-10-29 12:35:00,94.77,94.79,94.73,94.73,5082.0,90.4072,90.4262,90.369,90.369,5082.0
2021-10-29 12:40:00,94.73,94.79,94.73,94.76,14837.0,90.369,90.4262,90.369,90.3976,14837.0
2021-10-29 12:45:00,94.74,94.77,94.73,94.75,4459.0,90.3785,90.4072,90.369,90.3881,4459.0
2021-10-29 12:50:00,94.75,94.79,94.71,94.79,8071.0,90.3881,90.4262,90.3499,90.4262,8071.0
2021-10-29 12:55:00,94.79,94.88,94.78,94.88,4334.0,90.4262,90.5121,90.4167,90.5121,4334.0
2021-10-29 13:00:00,94.86,94.93,94.85,94.88,3096.0,90.493,90.5598,90.4835,90.5121,3096.0
2021-10-29 13:05:00,94.88,95.0,94.88,94.99,4078.0,90.5121,90.6266,90.5121,90.617,4078.0
2021-10-29 13:10:00,94.99,95.0,94.97,94.98,4943.0,90.617,90.6266,90.5979,90.6075,4943.0
2021-10-29 13:15:00,94.99,95.13,94.98,95.13,8400.0,90.617,90.7506,90.6075,90.7506,8400.0
2021-10-29 13:20:00,95.11,95.12,95.04,95.07,24068.0,90.7315,90.741,90.6647,90.6933,24068.0
2021-10-29 13:25:00,95.08,95.21,95.08,95.21,3934.0,90.7029,90.8269,90.7029,90.8269,3934.0
2021-10-29 13:30:00,95.21,95.27,95.19,95.24,7027.0,90.8269,90.8841,90.8078,90.8555,7027.0
2021-10-29 13:35:00,95.25,95.25,95.14,95.14,8102.0,90.8651,90.8651,90.7601,90.7601,8102.0
2021-10-29 13:40:00,95.12,95.2,95.1,95.18,4434.0,90.741,90.8174,90.722,90.7983,4434.0
2021-10-29 13:45:00,95.18,95.24,95.17,95.18,16578.0,90.7983,90.8555,90.7887,90.7983,16578.0
2021-10-29 13:50:00,95.19,95.24,95.17,95.2,21119.0,90.8078,90.8555,90.7887,90.8174,21119.0
2021-10-29 13:55:00,95.18,95.19,95.13,95.15,5607.0,90.7983,90.8078,90.7506,90.7697,5607.0
2021-10-29 14:00:00,95.16,95.18,95.14,95.17,10585.0,90.7792,90.7983,90.7601,90.7887,10585.0
2021-10-29 14:05:00,95.16,95.17,95.03,95.07,9706.0,90.7792,90.7887,90.6552,90.6933,9706.0
2021-10-29 14:10:00,95.06,95.11,95.0,95.02,19085.0,90.6838,90.7315,90.6266,90.6456,19085.0
2021-10-29 14:15:00,95.01,95.03,94.83,94.84,8975.0,90.6361,90.6552,90.4644,90.4739,8975.0
2021-10-29 14:20:00,94.84,94.88,94.71,94.72,17185.0,90.4739,90.5121,90.3499,90.3595,17185.0
2021-10-29 14:25:00,94.73,94.91,94.73,94.83,8510.0,90.369,90.5407,90.369,90.4644,8510.0
2021-10-29 14:30:00,94.82,94.84,94.8,94.8,4310.0,90.4548,90.4739,90.4358,90.4358,4310.0
2021-10-29 14:35:00,94.79,94.82,94.74,94.76,15742.0,90.4262,90.4548,90.3785,90.3976,15742.0
2021-10-29 14:40:00,94.76,94.84,94.75,94.8,6430.0,90.3976,90.4739,90.3881,90.4358,6430.0
2021-10-29 14:45:00,94.8,94.87,94.8,94.84,6799.0,90.4358,90.5025,90.4358,90.4739,6799.0
2021-10-29 14:50:00,94.83,94.85,94.81,94.83,4638.0,90.4644,90.4835,90.4453,90.4644,4638.0
2021-10-29 14:55:00,94.84,94.85,94.74,94.78,5473.0,90.4739,90.4835,90.3785,90.4167,5473.0
2021-10-29 15:00:00,94.75,94.82,94.71,94.79,7848.0,90.3881,90.4548,90.3499,90.4262,7848.0
2021-10-29 15:05:00,94.81,94.93,94.81,94.92,5275.0,90.4453,90.5598,90.4453,90.5502,5275.0
2021-10-29 15:10:00,94.85,94.88,94.77,94.78,6540.0,90.4835,90.5121,90.4072,90.4167,6540.0
2021-10-29 15:15:00,94.79,94.81,94.67,94.7,10142.0,90.4262,90.4453,90.3118,90.3404,10142.0
2021-10-29 15:20:00,94.72,94.76,94.7,94.74,14489.0,90.3595,90.3976,90.3404,90.3785,14489.0
2021-10-29 15:25:00,94.69,94.84,94.67,94.76,26047.0,90.3308,90.4739,90.3118,90.3976,26047.0
2021-10-29 15:30:00,94.76,94.98,94.75,94.94,45839.0,90.3976,90.6075,90.3881,90.5693,45839.0
2021-10-29 15:35:00,94.92,94.96,94.8,94.89,48802.0,90.5502,90.5884,90.4358,90.5216,48802.0
2021-10-29 15:40:00,94.89,94.96,94.85,94.94,58342.0,90.5216,90.5884,90.4835,90.5693,58342.0
2021-10-29 15:45:00,94.94,94.97,94.88,94.89,24062.0,90.5693,90.5979,90.5121,90.5216,24062.0
2021-10-29 15:50:00,94.91,95.0,94.8,95.0,71820.0,90.5407,90.6266,90.4358,90.6266,71820.0
2021-10-29 15:55:00,94.98,95.0,94.82,94.85,134805.0,90.6075,90.6266,90.4548,90.4835,134805.0
2021-11-01 09:30:00,94.84,95.09,94.64,94.64,33099.0,90.4739,90.7124,90.2831,90.2831,33099.0
2021-11-01 09:35:00,94.62,94.82,94.58,94.79,20632.0,90.2641,90.4548,90.2259,90.4262,20632.0
2021-11-01 09:40:00,94.76,94.9,94.69,94.73,23544.0,90.3976,90.5312,90.3308,90.369,23544.0
2021-11-01 09:45:00,94.74,94.81,94.59,94.59,13880.0,90.3785,90.4453,90.2354,90.2354,13880.0
2021-11-01 09:50:00,94.57,94.61,94.45,94.56,9188.0,90.2164,90.2545,90.1019,90.2068,9188.0
2021-11-01 09:55:00,94.54,94.76,94.51,94.74,9916.0,90.1877,90.3976,90.1591,90.3785,9916.0
2021-11-01 10:00:00,94.73,94.74,94.47,94.48,10145.0,90.369,90.3785,90.121,90.1305,10145.0
2021-11-01 10:05:00,94.52,94.53,94.3,94.41,10695.0,90.1687,90.1782,89.9588,90.0637,10695.0
2021-11-01 10:10:00,94.39,94.39,94.13,94.16,8608.0,90.0446,90.0446,89.7966,89.8252,8608.0
2021-11-01 10:15:00,94.13,94.16,93.87,93.87,11395.0,89.7966,89.8252,89.5486,89.5486,11395.0
2021-11-01 10:20:00,93.87,93.88,93.43,93.57,39542.0,89.5486,89.5581,89.1288,89.2624,39542.0
2021-11-01 10:25:00,93.54,93.54,93.25,93.31,52654.0,89.2338,89.2338,88.9571,89.0144,52654.0
2021-11-01 10:30:00,93.31,93.5,93.08,93.5,19608.0,89.0144,89.1956,88.795,89.1956,19608.0
2021-11-01 10:35:00,93.5,93.65,93.46,93.58,24713.0,89.1956,89.3387,89.1575,89.2719,24713.0
2021-11-01 10:40:00,93.55,93.83,93.53,93.7,9453.0,89.2433,89.5104,89.2242,89.3864,9453.0
2021-11-01 10:45:00,93.7,93.83,93.65,93.82,20038.0,89.3864,89.5104,89.3387,89.5009,20038.0
2021-11-01 10:50:00,93.83,93.95,93.74,93.76,9938.0,89.5104,89.6249,89.4246,89.4436,9938.0
2021-11-01 10:55:00,93.75,93.92,93.71,93.87,26745.0,89.4341,89.5963,89.3959,89.5486,26745.0
2021-11-01 11:00:00,93.85,93.94,93.79,93.9,15033.0,89.5295,89.6154,89.4723,89.5772,15033.0
2021-11-01 11:05:00,93.9,93.91,93.81,93.83,10131.0,89.5772,89.5867,89.4913,89.5104,10131.0
2021-11-01 11:10:00,93.84,93.96,93.77,93.8,28240.0,89.52,89.6344,89.4532,89.4818,28240.0
2021-11-01 11:15:00,93.8,93.87,93.59,93.6,14893.0,89.4818,89.5486,89.2815,89.291,14893.0
2021-11-01 11:20:00,93.61,93.62,93.49,93.49,11340.0,89.3006,89.3101,89.1861,89.1861,11340.0
2021-11-01 11:25:00,93.51,93.68,93.51,93.6,8206.0,89.2052,89.3673,89.2052,89.291,8206.0
2021-11-01 11:30:00,93.62,93.87,93.62,93.87,5704.0,89.3101,89.5486,89.3101,89.5486,5704.0
2021-11-01 11:35:00,93.87,93.9,93.76,93.81,12928.0,89.5486,89.5772,89.4436,89.4913,12928.0
2021-11-01 11:40:00,93.81,93.91,93.81,93.86,14852.0,89.4913,89.5867,89.4913,89.539,14852.0
2021-11-01 11:45:00,93.86,93.86,93.78,93.78,4834.0,89.539,89.539,89.4627,89.4627,4834.0
2021-11-01 11:50:00,93.77,93.89,93.65,93.89,36477.0,89.4532,89.5677,89.3387,89.5677,36477.0
2021-11-01 11:55:00,93.88,93.95,93.83,93.89,9254.0,89.5581,89.6249,89.5104,89.5677,9254.0
2021-11-01 12:00:00,93.9,94.03,93.9,93.93,7171.0,89.5772,89.7012,89.5772,89.6058,7171.0
2021-11-01 12:05:00,93.93,93.96,93.87,93.89,6950.0,89.6058,89.6344,89.5486,89.5677,6950.0
2021-11-01 12:10:00,93.89,93.98,93.87,93.92,7826.0,89.5677,89.6535,89.5486,89.5963,7826.0
2021-11-01 12:15:00,93.93,94.12,93.93,93.98,8613.0,89.6058,89.7871,89.6058,89.6535,8613.0
2021-11-01 12:20:00,93.98,94.0,93.85,93.86,14577.0,89.6535,89.6726,89.5295,89.539,14577.0
2021-11-01 12:25:00,93.88,93.89,93.84,93.85,9069.0,89.5581,89.5677,89.52,89.5295,9069.0
2021-11-01 12:30:00,93.86,93.87,93.72,93.72,18910.0,89.539,89.5486,89.4055,89.4055,18910.0
2021-11-01 12:35:00,93.7,93.96,93.7,93.96,45594.0,89.3864,89.6344,89.3864,89.6344,45594.0
2021-11-01 12:40:00,93.96,94.03,93.95,94.01,33160.0,89.6344,89.7012,89.6249,89.6821,33160.0
2021-11-01 12:45:00,94.0,94.08,93.98,94.02,20603.0,89.6726,89.7489,89.6535,89.6917,20603.0
2021-11-01 12:50:00,94.01,94.09,94.0,94.08,20171.0,89.6821,89.7585,89.6726,89.7489,20171.0
2021-11-01 12:55:00,94.09,94.16,94.05,94.08,17383.0,89.7585,89.8252,89.7203,89.7489,17383.0
2021-11-01 13:00:00,94.07,94.07,93.97,93.97,18907.0,89.7394,89.7394,89.644,89.644,18907.0
2021-11-01 13:05:00,93.98,93.99,93.91,93.98,9758.0,89.6535,89.6631,89.5867,89.6535,9758.0
2021-11-01 13:10:00,93.98,94.04,93.96,93.98,12051.0,89.6535,89.7108,89.6344,89.6535,12051.0
2021-11-01 13:15:00,93.98,94.04,93.96,94.02,6670.0,89.6535,89.7108,89.6344,89.6917,6670.0
2021-11-01 13:20:00,94.0,94.06,93.97,93.98,8060.0,89.6726,89.7298,89.644,89.6535,8060.0
2021-11-01 13:25:00,93.96,94.07,93.96,94.03,6331.0,89.6344,89.7394,89.6344,89.7012,6331.0
2021-11-01 13:30:00,94.01,94.03,93.94,94.0,8662.0,89.6821,89.7012,89.6154,89.6726,8662.0
2021-11-01 13:35:00,93.98,94.0,93.96,94.0,15526.0,89.6535,89.6726,89.6344,89.6726,15526.0
2021-11-01 13:40:00,94.01,94.01,93.94,93.97,11955.0,89.6821,89.6821,89.6154,89.644,11955.0
2021-11-01 13:45:00,93.97,94.05,93.96,94.02,7886.0,89.644,89.7203,89.6344,89.6917,7886.0
2021-11-01 13:50:00,94.01,94.01,93.91,93.98,10231.0,89.6821,89.6821,89.5867,89.6535,10231.0
2021-11-01 13:55:00,93.98,94.03,93.94,93.95,9000.0,89.6535,89.7012,89.6154,89.6249,9000.0
2021-11-01 14:00:00,93.95,94.0,93.94,93.98,12898.0,89.6249,89.6726,89.6154,89.6535,12898.0
2021-11-01 14:05:00,93.99,94.11,93.97,94.11,9030.0,89.6631,89.7775,89.644,89.7775,9030.0
2021-11-01 14:10:00,94.14,94.26,94.14,94.2,10140.0,89.8062,89.9206,89.8062,89.8634,10140.0
2021-11-01 14:15:00,94.21,94.28,94.19,94.2,10284.0,89.8729,89.9397,89.8539,89.8634,10284.0
2021-11-01 14:20:00,94.21,94.34,94.21,94.25,5820.0,89.8729,89.9969,89.8729,89.9111,5820.0
2021-11-01 14:25:00,94.25,94.29,94.2,94.22,9801.0,89.9111,89.9492,89.8634,89.8825,9801.0
2021-11-01 14:30:00,94.22,94.35,94.22,94.35,7694.0,89.8825,90.0065,89.8825,90.0065,7694.0
2021-11-01 14:35:00,94.36,94.36,94.28,94.28,7736.0,90.016,90.016,89.9397,89.9397,7736.0
2021-11-01 14:40:00,94.28,94.33,94.26,94.33,8169.0,89.9397,89.9874,89.9206,89.9874,8169.0
2021-11-01 14:45:00,94.33,94.34,94.25,94.34,11373.0,89.9874,89.9969,89.9111,89.9969,11373.0
2021-11-01 14:50:00,94.35,94.41,94.3,94.31,10342.0,90.0065,90.0637,89.9588,89.9683,10342.0
2021-11-01 14:55:00,94.3,94.41,94.29,94.38,10036.0,89.9588,90.0637,89.9492,90.0351,10036.0
2021-11-01 15:00:00,94.38,94.4,94.32,94.34,8447.0,90.0351,90.0542,89.9779,89.9969,8447.0
2021-11-01 15:05:00,94.36,94.43,94.32,94.4,8504.0,90.016,90.0828,89.9779,90.0542,8504.0
2021-11-01 15:10:00,94.39,94.45,94.32,94.44,7150.0,90.0446,90.1019,89.9779,90.0923,7150.0
2021-11-01 15:15:00,94.43,94.46,94.36,94.39,12806.0,90.0828,90.1114,90.016,90.0446,12806.0
2021-11-01 15:20:00,94.39,94.39,94.27,94.33,8356.0,90.0446,90.0446,89.9302,89.9874,8356.0
2021-11-01 15:25:00,94.32,94.32,94.21,94.31,10732.0,89.9779,89.9779,89.8729,89.9683,10732.0
2021-11-01 15:30:00,94.31,94.45,94.28,94.45,17552.0,89.9683,90.1019,89.9397,90.1019,17552.0
2021-11-01 15:35:00,94.46,94.53,94.44,94.45,19521.0,90.1114,90.1782,90.0923,90.1019,19521.0
2021-11-01 15:40:00,94.45,94.52,94.44,94.49,17222.0,90.1019,90.1687,90.0923,90.14,17222.0
2021-11-01 15:45:00,94.48,94.55,94.48,94.51,24810.0,90.1305,90.1973,90.1305,90.1591,24810.0
2021-11-01 15:50:00,94.52,94.63,94.51,94.54,34538.0,90.1687,90.2736,90.1591,90.1877,34538.0
2021-11-01 15:55:00,94.54,94.74,94.48,94.68,114615.0,90.1877,90.3785,90.1305,90.3213,114615.0
2021-11-02 09:30:00,94.92,94.92,94.21,94.3,23091.0,90.5502,90.5502,89.8729,89.9588,23091.0
2021-11-02 09:35:00,94.37,94.65,94.31,94.65,4382.0,90.0256,90.2927,89.9683,90.2927,4382.0
2021-11-02 09:40:00,94.61,94.83,94.54,94.72,11082.0,90.2545,90.4644,90.1877,90.3595,11082.0
2021-11-02 09:45:00,94.74,94.91,94.66,94.66,17218.0,90.3785,90.5407,90.3022,90.3022,17218.0
2021-11-02 09:50:00,94.6,94.8,94.46,94.7,17943.0,90.245,90.4358,90.1114,90.3404,17943.0
2021-11-02 09:55:00,94.67,94.67,94.53,94.56,7506.0,90.3118,90.3118,90.1782,90.2068,7506.0
2021-11-02 10:00:00,94.59,94.78,94.58,94.7,15605.0,90.2354,90.4167,90.2259,90.3404,15605.0
2021-11-02 10:05:00,94.76,94.76,94.45,94.68,10271.0,90.3976,90.3976,90.1019,90.3213,10271.0
2021-11-02 10:10:00,94.71,94.71,94.58,94.65,6115.0,90.3499,90.3499,90.2259,90.2927,6115.0
2021-11-02 10:15:00,94.65,94.65,94.48,94.5,6472.0,90.2927,90.2927,90.1305,90.1496,6472.0
2021-11-02 10:20:00,94.49,94.56,94.41,94.5,17488.0,90.14,90.2068,90.0637,90.1496,17488.0
2021-11-02 10:25:00,94.51,94.64,94.38,94.41,7701.0,90.1591,90.2831,90.0351,90.0637,7701.0
2021-11-02 10:30:00,94.41,94.59,94.37,94.49,11226.0,90.0637,90.2354,90.0256,90.14,11226.0
2021-11-02 10:35:00,94.49,94.58,94.4,94.5,35156.0,90.14,90.2259,90.0542,90.1496,35156.0
2021-11-02 10:40:00,94.52,94.56,94.35,94.35,8947.0,90.1687,90.2068,90.0065,90.0065,8947.0
2021-11-02 10:45:00,94.38,94.49,94.26,94.47,26072.0,90.0351,90.14,89.9206,90.121,26072.0
2021-11-02 10:50:00,94.47,94.59,94.4,94.4,13394.0,90.121,90.2354,90.0542,90.0542,13394.0
2021-11-02 10:55:00,94.37,94.51,94.37,94.48,14813.0,90.0256,90.1591,90.0256,90.1305,14813.0
2021-11-02 11:00:00,94.43,94.51,94.4,94.44,24963.0,90.0828,90.1591,90.0542,90.0923,24963.0
2021-11-02 11:05:00,94.44,94.47,94.37,94.44,51151.0,90.0923,90.121,90.0256,90.0923,51151.0
2021-11-02 11:10:00,94.42,94.52,94.41,94.51,9624.0,90.0733,90.1687,90.0637,90.1591,9624.0
2021-11-02 11:15:00,94.52,94.58,94.47,94.47,12098.0,90.1687,90.2259,90.121,90.121,12098.0
2021-11-02 11:20:00,94.47,94.47,94.37,94.4,8209.0,90.121,90.121,90.0256,90.0542,8209.0
2021-11-02 11:25:00,94.4,94.57,94.4,94.56,5758.0,90.0542,90.2164,90.0542,90.2068,5758.0
2021-11-02 11:30:00,94.55,94.56,94.5,94.56,5885.0,90.1973,90.2068,90.1496,90.2068,5885.0
2021-11-02 11:35:00,94.58,94.58,94.53,94.55,6580.0,90.2259,90.2259,90.1782,90.1973,6580.0
2021-11-02 11:40:00,94.55,94.65,94.5,94.62,11978.0,90.1973,90.2927,90.1496,90.2641,11978.0
2021-11-02 11:45:00,94.61,94.71,94.59,94.59,7093.0,90.2545,90.3499,90.2354,90.2354,7093.0
2021-11-02 11:50:00,94.61,94.61,94.56,94.58,8408.0,90.2545,90.2545,90.2068,90.2259,8408.0
2021-11-02 11:55:00,94.57,94.62,94.45,94.45,8794.0,90.2164,90.2641,90.1019,90.1019,8794.0
2021-11-02 12:00:00,94.45,94.45,94.36,94.4,6238.0,90.1019,90.1019,90.016,90.0542,6238.0
2021-11-02 12:05:00,94.42,94.42,94.26,94.29,5732.0,90.0733,90.0733,89.9206,89.9492,5732.0
2021-11-02 12:10:00,94.31,94.42,94.27,94.34,5398.0,89.9683,90.0733,89.9302,89.9969,5398.0
2021-11-02 12:15:00,94.36,94.5,94.33,94.5,18241.0,90.016,90.1496,89.9874,90.1496,18241.0
2021-11-02 12:20:00,94.49,94.55,94.38,94.38,12344.0,90.14,90.1973,90.0351,90.0351,12344.0
2021-11-02 12:25:00,94.38,94.41,94.34,94.37,11520.0,90.0351,90.0637,89.9969,90.0256,11520.0
2021-11-02 12:30:00,94.37,94.42,94.37,94.39,8058.0,90.0256,90.0733,90.0256,90.0446,8058.0
2021-11-02 12:35:00,94.39,94.45,94.39,94.45,10383.0,90.0446,90.1019,90.0446,90.1019,10383.0
2021-11-02 12:40:00,94.45,94.46,94.37,94.4,11631.0,90.1019,90.1114,90.0256,90.0542,11631.0
2021-11-02 12:45:00,94.39,94.45,94.38,94.42,9013.0,90.0446,90.1019,90.0351,90.0733,9013.0
2021-11-02 12:50:00,94.44,94.45,94.4,94.41,6477.0,90.0923,90.1019,90.0542,90.0637,6477.0
2021-11-02 12:55:00,94.41,94.46,94.4,94.43,29071.0,90.0637,90.1114,90.0542,90.0828,29071.0
2021-11-02 13:00:00,94.42,94.46,94.41,94.42,6639.0,90.0733,90.1114,90.0637,90.0733,6639.0
2021-11-02 13:05:00,94.43,94.44,94.41,94.43,5371.0,90.0828,90.0923,90.0637,90.0828,5371.0
2021-11-02 13:10:00,94.43,94.45,94.39,94.39,8722.0,90.0828,90.1019,90.0446,90.0446,8722.0
2021-11-02 13:15:00,94.4,94.42,94.39,94.41,3686.0,90.0542,90.0733,90.0446,90.0637,3686.0
2021-11-02 13:20:00,94.42,94.69,94.4,94.65,16245.0,90.0733,90.3308,90.0542,90.2927,16245.0
2021-11-02 13:25:00,94.63,94.72,94.62,94.63,12461.0,90.2736,90.3595,90.2641,90.2736,12461.0
2021-11-02 13:30:00,94.61,94.64,94.43,94.43,11150.0,90.2545,90.2831,90.0828,90.0828,11150.0
2021-11-02 13:35:00,94.43,94.52,94.42,94.5,8971.0,90.0828,90.1687,90.0733,90.1496,8971.0
2021-11-02 13:40:00,94.49,94.57,94.46,94.56,8506.0,90.14,90.2164,90.1114,90.2068,8506.0
2021-11-02 13:45:00,94.56,94.57,94.47,94.54,5853.0,90.2068,90.2164,90.121,90.1877,5853.0
2021-11-02 13:50:00,94.55,94.59,94.49,94.55,10170.0,90.1973,90.2354,90.14,90.1973,10170.0
2021-11-02 13:55:00,94.56,94.59,94.4,94.45,22270.0,90.2068,90.2354,90.0542,90.1019,22270.0
2021-11-02 14:00:00,94.45,94.58,94.45,94.58,8833.0,90.1019,90.2259,90.1019,90.2259,8833.0
2021-11-02 14:05:00,94.57,94.65,94.56,94.64,6661.0,90.2164,90.2927,90.2068,90.2831,6661.0
2021-11-02 14:10:00,94.64,94.68,94.62,94.62,8069.0,90.2831,90.3213,90.2641,90.2641,8069.0
2021-11-02 14:15:00,94.63,94.7,94.58,94.69,10220.0,90.2736,90.3404,90.2259,90.3308,10220.0
2021-11-02 14:20:00,94.68,94.73,94.66,94.69,7837.0,90.3213,90.369,90.3022,90.3308,7837.0
2021-11-02 14:25:00,94.69,94.73,94.69,94.71,6352.0,90.3308,90.369,90.3308,90.3499,6352.0
2021-11-02 14:30:00,94.71,94.82,94.7,94.82,6132.0,90.3499,90.4548,90.3404,90.4548,6132.0
2021-11-02 14:35:00,94.82,94.89,94.82,94.87,9034.0,90.4548,90.5216,90.4548,90.5025,9034.0
2021-11-02 14:40:00,94.87,94.94,94.84,94.87,9191.0,90.5025,90.5693,90.4739,90.5025,9191.0
2021-11-02 14:45:00,94.87,94.92,94.84,94.85,9548.0,90.5025,90.5502,90.4739,90.4835,9548.0
2021-11-02 14:50:00,94.85,94.88,94.83,94.84,12736.0,90.4835,90.5121,90.4644,90.4739,12736.0
2021-11-02 14:55:00,94.84,94.93,94.83,94.86,9368.0,90.4739,90.5598,90.4644,90.493,9368.0
2021-11-02 15:00:00,94.86,94.91,94.84,94.86,12609.0,90.493,90.5407,90.4739,90.493,12609.0
2021-11-02 15:05:00,94.87,94.9,94.82,94.88,11107.0,90.5025,90.5312,90.4548,90.5121,11107.0
2021-11-02 15:10:00,94.88,94.9,94.84,94.9,27931.0,90.5121,90.5312,90.4739,90.5312,27931.0
2021-11-02 15:15:00,94.9,94.94,94.84,94.89,20430.0,90.5312,90.5693,90.4739,90.5216,20430.0
2021-11-02 15:20:00,94.9,94.9,94.68,94.69,13069.0,90.5312,90.5312,90.3213,90.3308,13069.0
2021-11-02 15:25:00,94.7,94.75,94.68,94.7,13243.0,90.3404,90.3881,90.3213,90.3404,13243.0
2021-11-02 15:30:00,94.7,94.7,94.62,94.69,25645.0,90.3404,90.3404,90.2641,90.3308,25645.0
2021-11-02 15:35:00,94.7,94.73,94.69,94.73,24349.0,90.3404,90.369,90.3308,90.369,24349.0
2021-11-02 15:40:00,94.74,94.77,94.65,94.68,21443.0,90.3785,90.4072,90.2927,90.3213,21443.0
2021-11-02 15:45:00,94.67,94.83,94.66,94.73,200916.0,90.3118,90.4644,90.3022,90.369,200916.0
2021-11-02 15:50:00,94.71,94.71,94.6,94.66,47326.0,90.3499,90.3499,90.245,90.3022,47326.0
2021-11-02 15:55:00,94.65,94.71,94.56,94.66,145427.0,90.2927,90.3499,90.2068,90.3022,145427.0
2021-11-03 09:30:00,94.48,94.75,94.48,94.64,13232.0,90.1305,90.3881,90.1305,90.2831,13232.0
2021-11-03 09:35:00,94.63,94.75,94.43,94.6,6359.0,90.2736,90.3881,90.0828,90.245,6359.0
2021-11-03 09:40:00,94.61,94.82,94.61,94.78,7020.0,90.2545,90.4548,90.2545,90.4167,7020.0
2021-11-03 09:45:00,94.8,94.99,94.8,94.93,15265.0,90.4358,90.617,90.4358,90.5598,15265.0
2021-11-03 09:50:00,94.93,95.5,94.88,95.33,37529.0,90.5598,91.1035,90.5121,90.9414,37529.0
2021-11-03 09:55:00,95.33,95.36,95.15,95.24,6998.0,90.9414,90.97,90.7697,90.8555,6998.0
2021-11-03 10:00:00,95.22,95.26,94.94,94.99,8825.0,90.8364,90.8746,90.5693,90.617,8825.0
2021-11-03 10:05:00,95.08,95.11,94.97,94.99,11131.0,90.7029,90.7315,90.5979,90.617,11131.0
2021-11-03 10:10:00,94.99,95.02,94.89,94.94,16660.0,90.617,90.6456,90.5216,90.5693,16660.0
2021-11-03 10:15:00,94.9,94.91,94.75,94.89,25754.0,90.5312,90.5407,90.3881,90.5216,25754.0
2021-11-03 10:20:00,94.89,94.9,94.66,94.87,17314.0,90.5216,90.5312,90.3022,90.5025,17314.0
2021-11-03 10:25:00,94.88,94.9,94.74,94.74,18082.0,90.5121,90.5312,90.3785,90.3785,18082.0
2021-11-03 10:30:00,94.75,94.89,94.72,94.82,22253.0,90.3881,90.5216,90.3595,90.4548,22253.0
2021-11-03 10:35:00,94.82,95.06,94.81,95.04,48940.0,90.4548,90.6838,90.4453,90.6647,48940.0
2021-11-03 10:40:00,95.05,95.09,94.99,95.05,22244.0,90.6743,90.7124,90.617,90.6743,22244.0
2021-11-03 10:45:00,95.03,95.06,94.91,95.01,10541.0,90.6552,90.6838,90.5407,90.6361,10541.0
2021-11-03 10:50:00,95.03,95.19,95.03,95.17,10540.0,90.6552,90.8078,90.6552,90.7887,10540.0
2021-11-03 10:55:00,95.18,95.19,94.99,95.1,24075.0,90.7983,90.8078,90.617,90.722,24075.0
2021-11-03 11:00:00,95.05,95.05,94.77,94.77,10047.0,90.6743,90.6743,90.4072,90.4072,10047.0
2021-11-03 11:05:00,94.77,94.82,94.6,94.6,15260.0,90.4072,90.4548,90.245,90.245,15260.0
2021-11-03 11:10:00,94.62,94.71,94.5,94.58,15583.0,90.2641,90.3499,90.1496,90.2259,15583.0
2021-11-03 11:15:00,94.57,94.59,94.49,94.49,11644.0,90.2164,90.2354,90.14,90.14,11644.0
2021-11-03 11:20:00,94.49,94.58,94.46,94.58,14046.0,90.14,90.2259,90.1114,90.2259,14046.0
2021-11-03 11:25:00,94.6,94.6,94.41,94.43,14791.0,90.245,90.245,90.0637,90.0828,14791.0
2021-11-03 11:30:00,94.42,94.43,94.3,94.3,9172.0,90.0733,90.0828,89.9588,89.9588,9172.0
2021-11-03 11:35:00,94.3,94.36,94.22,94.22,12024.0,89.9588,90.016,89.8825,89.8825,12024.0
2021-11-03 11:40:00,94.22,94.3,94.12,94.23,11902.0,89.8825,89.9588,89.7871,89.892,11902.0
2021-11-03 11:45:00,94.24,94.25,94.06,94.09,14163.0,89.9015,89.9111,89.7298,89.7585,14163.0
2021-11-03 11:50:00,94.07,94.09,93.96,94.07,11357.0,89.7394,89.7585,89.6344,89.7394,11357.0
2021-11-03 11:55:00,94.07,94.16,94.03,94.16,11729.0,89.7394,89.8252,89.7012,89.8252,11729.0
2021-11-03 12:00:00,94.16,94.24,94.06,94.12,13169.0,89.8252,89.9015,89.7298,89.7871,13169.0
2021-11-03 12:05:00,94.14,94.14,94.01,94.01,11517.0,89.8062,89.8062,89.6821,89.6821,11517.0
2021-11-03 12:10:00,94.03,94.03,93.81,93.87,9152.0,89.7012,89.7012,89.4913,89.5486,9152.0
2021-11-03 12:15:00,93.84,93.96,93.84,93.95,9911.0,89.52,89.6344,89.52,89.6249,9911.0
2021-11-03 12:20:00,93.96,94.0,93.87,93.87,12413.0,89.6344,89.6726,89.5486,89.5486,12413.0
2021-11-03 12:25:00,93.86,94.04,93.82,94.04,14385.0,89.539,89.7108,89.5009,89.7108,14385.0
2021-11-03 12:30:00,94.01,94.24,93.99,94.24,12070.0,89.6821,89.9015,89.6631,89.9015,12070.0
2021-11-03 12:35:00,94.25,94.27,94.18,94.26,11809.0,89.9111,89.9302,89.8443,89.9206,11809.0
2021-11-03 12:40:00,94.27,94.28,94.11,94.16,14142.0,89.9302,89.9397,89.7775,89.8252,14142.0
2021-11-03 12:45:00,94.16,94.19,94.16,94.18,4474.0,89.8252,89.8539,89.8252,89.8443,4474.0
2021-11-03 12:50:00,94.18,94.29,94.12,94.14,12515.0,89.8443,89.9492,89.7871,89.8062,12515.0
2021-11-03 12:55:00,94.14,94.21,94.13,94.2,5509.0,89.8062,89.8729,89.7966,89.8634,5509.0
2021-11-03 13:00:00,94.22,94.23,94.14,94.15,12790.0,89.8825,89.892,89.8062,89.8157,12790.0
2021-11-03 13:05:00,94.14,94.19,94.09,94.19,3703.0,89.8062,89.8539,89.7585,89.8539,3703.0
2021-11-03 13:10:00,94.18,94.25,94.15,94.25,5878.0,89.8443,89.9111,89.8157,89.9111,5878.0
2021-11-03 13:15:00,94.25,94.25,94.16,94.23,8810.0,89.9111,89.9111,89.8252,89.892,8810.0
2021-11-03 13:20:00,94.23,94.25,94.17,94.18,10027.0,89.892,89.9111,89.8348,89.8443,10027.0
2021-11-03 13:25:00,94.19,94.29,94.19,94.28,8926.0,89.8539,89.9492,89.8539,89.9397,8926.0
2021-11-03 13:30:00,94.26,94.34,94.25,94.32,10193.0,89.9206,89.9969,89.9111,89.9779,10193.0
2021-11-03 13:35:00,94.34,94.4,94.31,94.4,11620.0,89.9969,90.0542,89.9683,90.0542,11620.0
2021-11-03 13:40:00,94.39,94.41,94.33,94.41,11926.0,90.0446,90.0637,89.9874,90.0637,11926.0
2021-11-03 13:45:00,94.41,94.51,94.35,94.46,17631.0,90.0637,90.1591,90.0065,90.1114,17631.0
2021-11-03 13:50:00,94.47,94.47,94.4,94.44,8934.0,90.121,90.121,90.0542,90.0923,8934.0
2021-11-03 13:55:00,94.44,94.56,94.44,94.53,11298.0,90.0923,90.2068,90.0923,90.1782,11298.0
2021-11-03 14:00:00,94.5,94.59,94.47,94.53,9030.0,90.1496,90.2354,90.121,90.1782,9030.0
2021-11-03 14:05:00,94.55,94.68,94.52,94.65,15521.0,90.1973,90.3213,90.1687,90.2927,15521.0
2021-11-03 14:10:00,94.65,94.65,94.56,94.6,10349.0,90.2927,90.2927,90.2068,90.245,10349.0
2021-11-03 14:15:00,94.59,94.64,94.54,94.62,12889.0,90.2354,90.2831,90.1877,90.2641,12889.0
2021-11-03 14:20:00,94.61,94.63,94.55,94.59,9193.0,90.2545,90.2736,90.1973,90.2354,9193.0
2021-11-03 14:25:00,94.59,94.66,94.51,94.53,14064.0,90.2354,90.3022,90.1591,90.1782,14064.0
2021-11-03 14:30:00,94.54,94.54,94.42,94.44,17850.0,90.1877,90.1877,90.0733,90.0923,17850.0
2021-11-03 14:35:00,94.44,94.63,94.41,94.62,8554.0,90.0923,90.2736,90.0637,90.2641,8554.0
2021-11-03 14:40:00,94.65,94.83,94.63,94.83,21087.0,90.2927,90.4644,90.2736,90.4644,21087.0
2021-11-03 14:45:00,94.83,95.01,94.81,95.01,32034.0,90.4644,90.6361,90.4453,90.6361,32034.0
2021-11-03 14:50:00,94.98,95.1,94.97,95.02,11741.0,90.6075,90.722,90.5979,90.6456,11741.0
2021-11-03 14:55:00,95.03,95.05,94.96,94.98,7625.0,90.6552,90.6743,90.5884,90.6075,7625.0
2021-11-03 15:00:00,95.0,95.0,94.92,94.97,13876.0,90.6266,90.6266,90.5502,90.5979,13876.0
2021-11-03 15:05:00,94.99,95.03,94.92,95.02,12355.0,90.617,90.6552,90.5502,90.6456,12355.0
2021-11-03 15:10:00,95.01,95.07,94.94,94.95,12876.0,90.6361,90.6933,90.5693,90.5789,12876.0
2021-11-03 15:15:00,94.95,95.04,94.94,94.99,6992.0,90.5789,90.6647,90.5693,90.617,6992.0
2021-11-03 15:20:00,94.99,95.09,94.99,95.09,17102.0,90.617,90.7124,90.617,90.7124,17102.0
2021-11-03 15:25:00,95.07,95.1,95.01,95.07,16300.0,90.6933,90.722,90.6361,90.6933,16300.0
2021-11-03 15:30:00,95.07,95.1,95.0,95.09,13410.0,90.6933,90.722,90.6266,90.7124,13410.0
2021-11-03 15:35:00,95.09,95.1,94.98,94.98,17264.0,90.7124,90.722,90.6075,90.6075,17264.0
2021-11-03 15:40:00,94.99,95.16,94.97,95.12,60104.0,90.617,90.7792,90.5979,90.741,60104.0
2021-11-03 15:45:00,95.13,95.15,95.09,95.1,41181.0,90.7506,90.7697,90.7124,90.722,41181.0
2021-11-03 15:50:00,95.1,95.12,95.02,95.06,70923.0,90.722,90.741,90.6456,90.6838,70923.0
2021-11-03 15:55:00,95.06,95.23,95.05,95.17,163910.0,90.6838,90.846,90.6743,90.7887,163910.0
2021-11-04 09:30:00,94.72,94.82,94.53,94.66,28414.0,90.3595,90.4548,90.1782,90.3022,28414.0
2021-11-04 09:35:00,94.63,94.67,94.39,94.5,5805.0,90.2736,90.3118,90.0446,90.1496,5805.0
2021-11-04 09:40:00,94.41,94.5,94.24,94.36,11943.0,90.0637,90.1496,89.9015,90.016,11943.0
2021-11-04 09:45:00,94.3,94.66,94.28,94.66,34166.0,89.9588,90.3022,89.9397,90.3022,34166.0
2021-11-04 09:50:00,94.69,95.08,94.67,95.08,33412.0,90.3308,90.7029,90.3118,90.7029,33412.0
2021-11-04 09:55:00,95.09,95.3,95.03,95.14,13042.0,90.7124,90.9128,90.6552,90.7601,13042.0
2021-11-04 10:00:00,95.14,95.31,95.11,95.22,9349.0,90.7601,90.9223,90.7315,90.8364,9349.0
2021-11-04 10:05:00,95.25,95.35,95.13,95.18,14054.0,90.8651,90.9604,90.7506,90.7983,14054.0
2021-11-04 10:10:00,95.15,95.28,95.09,95.26,116695.0,90.7697,90.8937,90.7124,90.8746,116695.0
2021-11-04 10:15:00,95.26,95.39,95.04,95.34,291135.0,90.8746,90.9986,90.6647,90.9509,291135.0
2021-11-04 10:20:00,95.37,95.68,95.33,95.64,30369.0,90.9795,91.2753,90.9414,91.2371,30369.0
2021-11-04 10:25:00,95.65,95.97,95.61,95.86,34707.0,91.2466,91.5519,91.2085,91.447,34707.0
2021-11-04 10:30:00,95.85,95.86,95.5,95.5,36675.0,91.4374,91.447,91.1035,91.1035,36675.0
2021-11-04 10:35:00,95.49,95.51,95.15,95.44,35037.0,91.094,91.1131,90.7697,91.0463,35037.0
2021-11-04 10:40:00,95.47,95.75,95.47,95.7,11378.0,91.0749,91.342,91.0749,91.2943,11378.0
2021-11-04 10:45:00,95.7,95.71,95.52,95.53,10391.0,91.2943,91.3039,91.1226,91.1322,10391.0
2021-11-04 10:50:00,95.53,95.58,95.36,95.37,9400.0,91.1322,91.1799,90.97,90.9795,9400.0
2021-11-04 10:55:00,95.37,95.45,95.31,95.38,8849.0,90.9795,91.0558,90.9223,90.9891,8849.0
2021-11-04 11:00:00,95.39,95.47,95.32,95.45,15138.0,90.9986,91.0749,90.9318,91.0558,15138.0
2021-11-04 11:05:00,95.47,95.51,95.38,95.45,14508.0,91.0749,91.1131,90.9891,91.0558,14508.0
2021-11-04 11:10:00,95.46,95.46,95.24,95.26,17145.0,91.0654,91.0654,90.8555,90.8746,17145.0
2021-11-04 11:15:00,95.27,95.36,95.2,95.34,11470.0,90.8841,90.97,90.8174,90.9509,11470.0
2021-11-04 11:20:00,95.34,95.38,95.21,95.23,22584.0,90.9509,90.9891,90.8269,90.846,22584.0
2021-11-04 11:25:00,95.23,95.33,95.19,95.29,26324.0,90.846,90.9414,90.8078,90.9032,26324.0
2021-11-04 11:30:00,95.26,95.36,95.21,95.21,33795.0,90.8746,90.97,90.8269,90.8269,33795.0
2021-11-04 11:35:00,95.21,95.22,95.11,95.14,28624.0,90.8269,90.8364,90.7315,90.7601,28624.0
2021-11-04 11:40:00,95.12,95.12,95.0,95.07,20755.0,90.741,90.741,90.6266,90.6933,20755.0
2021-11-04 11:45:00,95.07,95.1,94.88,94.88,8426.0,90.6933,90.722,90.5121,90.5121,8426.0
2021-11-04 11:50:00,94.88,94.88,94.67,94.81,16753.0,90.5121,90.5121,90.3118,90.4453,16753.0
2021-11-04 11:55:00,94.8,94.83,94.56,94.61,22693.0,90.4358,90.4644,90.2068,90.2545,22693.0
2021-11-04 12:00:00,94.61,94.61,94.26,94.35,26488.0,90.2545,90.2545,89.9206,90.0065,26488.0
2021-11-04 12:05:00,94.37,94.46,94.34,94.39,14196.0,90.0256,90.1114,89.9969,90.0446,14196.0
2021-11-04 12:10:00,94.38,94.55,94.29,94.55,21494.0,90.0351,90.1973,89.9492,90.1973,21494.0
2021-11-04 12:15:00,94.56,94.63,94.54,94.62,12557.0,90.2068,90.2736,90.1877,90.2641,12557.0
2021-11-04 12:20:00,94.61,94.64,94.59,94.6,7774.0,90.2545,90.2831,90.2354,90.245,7774.0
2021-11-04 12:25:00,94.61,94.67,94.58,94.61,5998.0,90.2545,90.3118,90.2259,90.2545,5998.0
2021-11-04 12:30:00,94.63,94.8,94.6,94.73,10757.0,90.2736,90.4358,90.245,90.369,10757.0
2021-11-04 12:35:00,94.73,94.81,94.72,94.77,6803.0,90.369,90.4453,90.3595,90.4072,6803.0
2021-11-04 12:40:00,94.77,94.78,94.72,94.76,13501.0,90.4072,90.4167,90.3595,90.3976,13501.0
2021-11-04 12:45:00,94.75,94.86,94.75,94.86,7741.0,90.3881,90.493,90.3881,90.493,7741.0
2021-11-04 12:50:00,94.86,95.02,94.85,94.99,7429.0,90.493,90.6456,90.4835,90.617,7429.0
2021-11-04 12:55:00,94.99,95.02,94.97,94.98,7781.0,90.617,90.6456,90.5979,90.6075,7781.0
2021-11-04 13:00:00,94.98,95.0,94.85,94.87,10206.0,90.6075,90.6266,90.4835,90.5025,10206.0
2021-11-04 13:05:00,94.88,94.91,94.83,94.88,7423.0,90.5121,90.5407,90.4644,90.5121,7423.0
2021-11-04 13:10:00,94.88,94.96,94.88,94.96,7551.0,90.5121,90.5884,90.5121,90.5884,7551.0
2021-11-04 13:15:00,94.97,95.02,94.9,94.91,9426.0,90.5979,90.6456,90.5312,90.5407,9426.0
2021-11-04 13:20:00,94.9,94.92,94.82,94.9,31394.0,90.5312,90.5502,90.4548,90.5312,31394.0
2021-11-04 13:25:00,94.91,95.07,94.9,94.99,37656.0,90.5407,90.6933,90.5312,90.617,37656.0
2021-11-04 13:30:00,94.99,95.04,94.97,95.01,10358.0,90.617,90.6647,90.5979,90.6361,10358.0
2021-11-04 13:35:00,95.0,95.04,94.97,95.01,9227.0,90.6266,90.6647,90.5979,90.6361,9227.0
2021-11-04 13:40:00,95.0,95.02,94.98,95.0,7721.0,90.6266,90.6456,90.6075,90.6266,7721.0
2021-11-04 13:45:00,94.99,95.05,94.96,95.01,9687.0,90.617,90.6743,90.5884,90.6361,9687.0
2021-11-04 13:50:00,95.01,95.03,94.95,94.99,7584.0,90.6361,90.6552,90.5789,90.617,7584.0
2021-11-04 13:55:00,94.99,95.13,94.99,95.05,11242.0,90.617,90.7506,90.617,90.6743,11242.0
2021-11-04 14:00:00,95.05,95.08,94.99,95.0,11235.0,90.6743,90.7029,90.617,90.6266,11235.0
2021-11-04 14:05:00,95.02,95.11,94.98,95.02,12338.0,90.6456,90.7315,90.6075,90.6456,12338.0
2021-11-04 14:10:00,95.0,95.11,94.99,95.02,10811.0,90.6266,90.7315,90.617,90.6456,10811.0
2021-11-04 14:15:00,95.02,95.04,94.77,94.77,21638.0,90.6456,90.6647,90.4072,90.4072,21638.0
2021-11-04 14:20:00,94.76,94.76,94.6,94.66,9212.0,90.3976,90.3976,90.245,90.3022,9212.0
2021-11-04 14:25:00,94.65,94.65,94.45,94.47,12901.0,90.2927,90.2927,90.1019,90.121,12901.0
2021-11-04 14:30:00,94.46,94.47,94.41,94.47,8355.0,90.1114,90.121,90.0637,90.121,8355.0
2021-11-04 14:35:00,94.47,94.5,94.38,94.39,8076.0,90.121,90.1496,90.0351,90.0446,8076.0
2021-11-04 14:40:00,94.4,94.49,94.4,94.44,10644.0,90.0542,90.14,90.0542,90.0923,10644.0
2021-11-04 14:45:00,94.45,94.45,94.36,94.39,10606.0,90.1019,90.1019,90.016,90.0446,10606.0
2021-11-04 14:50:00,94.4,94.52,94.39,94.48,11996.0,90.0542,90.1687,90.0446,90.1305,11996.0
2021-11-04 14:55:00,94.48,94.49,94.38,94.43,15866.0,90.1305,90.14,90.0351,90.0828,15866.0
2021-11-04 15:00:00,94.43,94.45,94.31,94.31,11267.0,90.0828,90.1019,89.9683,89.9683,11267.0
2021-11-04 15:05:00,94.31,94.31,94.22,94.29,7987.0,89.9683,89.9683,89.8825,89.9492,7987.0
2021-11-04 15:10:00,94.29,94.36,94.27,94.33,7822.0,89.9492,90.016,89.9302,89.9874,7822.0
2021-11-04 15:15:00,94.35,94.35,94.24,94.26,12417.0,90.0065,90.0065,89.9015,89.9206,12417.0
2021-11-04 15:20:00,94.26,94.27,94.13,94.17,43168.0,89.9206,89.9302,89.7966,89.8348,43168.0
2021-11-04 15:25:00,94.2,94.34,94.18,94.3,12733.0,89.8634,89.9969,89.8443,89.9588,12733.0
2021-11-04 15:30:00,94.3,94.45,94.2,94.45,127496.0,89.9588,90.1019,89.8634,90.1019,127496.0
2021-11-04 15:35:00,94.46,94.52,94.28,94.28,37505.0,90.1114,90.1687,89.9397,89.9397,37505.0
2021-11-04 15:40:00,94.29,94.36,94.24,94.29,208109.0,89.9492,90.016,89.9015,89.9492,208109.0
2021-11-04 15:45:00,94.27,94.38,94.24,94.25,43112.0,89.9302,90.0351,89.9015,89.9111,43112.0
2021-11-04 15:50:00,94.26,94.53,94.26,94.52,59463.0,89.9206,90.1782,89.9206,90.1687,59463.0
2021-11-04 15:55:00,94.52,94.61,94.45,94.57,132175.0,90.1687,90.2545,90.1019,90.2164,132175.0
2021-11-05 09:30:00,94.86,95.24,94.59,95.17,33896.0,90.493,90.8555,90.2354,90.7887,33896.0
2021-11-05 09:35:00,95.24,95.4,95.15,95.36,7799.0,90.8555,91.0081,90.7697,90.97,7799.0
2021-11-05 09:40:00,95.36,95.74,95.36,95.74,9031.0,90.97,91.3325,90.97,91.3325,9031.0
2021-11-05 09:45:00,95.74,95.92,95.7,95.86,13459.0,91.3325,91.5042,91.2943,91.447,13459.0
2021-11-05 09:50:00,95.92,96.33,95.86,96.3,20597.0,91.5042,91.8953,91.447,91.8667,20597.0
2021-11-05 09:55:00,96.29,96.45,96.21,96.41,11626.0,91.8572,92.0098,91.7809,91.9717,11626.0
2021-11-05 10:00:00,96.46,96.49,96.31,96.31,15859.0,92.0193,92.048,91.8763,91.8763,15859.0
2021-11-05 10:05:00,96.29,96.51,96.28,96.51,23115.0,91.8572,92.067,91.8476,92.067,23115.0
2021-11-05 10:10:00,96.52,96.68,96.37,96.5,12280.0,92.0766,92.2292,91.9335,92.0575,12280.0
2021-11-05 10:15:00,96.47,96.49,96.17,96.21,26946.0,92.0289,92.048,91.7427,91.7809,26946.0
2021-11-05 10:20:00,96.2,96.26,95.94,95.94,22500.0,91.7713,91.8286,91.5233,91.5233,22500.0
2021-11-05 10:25:00,95.9,96.02,95.87,96.02,13396.0,91.4851,91.5996,91.4565,91.5996,13396.0
2021-11-05 10:30:00,96.02,96.02,95.86,95.94,10031.0,91.5996,91.5996,91.447,91.5233,10031.0
2021-11-05 10:35:00,95.95,96.07,95.94,96.04,12891.0,91.5328,91.6473,91.5233,91.6187,12891.0
2021-11-05 10:40:00,96.04,96.06,95.98,96.03,11142.0,91.6187,91.6378,91.5614,91.6091,11142.0
2021-11-05 10:45:00,96.03,96.16,95.99,96.11,9918.0,91.6091,91.7332,91.571,91.6855,9918.0
2021-11-05 10:50:00,96.11,96.23,96.11,96.15,5411.0,91.6855,91.7999,91.6855,91.7236,5411.0
2021-11-05 10:55:00,96.11,96.19,95.94,95.99,11718.0,91.6855,91.7618,91.5233,91.571,11718.0
2021-11-05 11:00:00,96.0,96.27,95.94,96.27,11065.0,91.5805,91.8381,91.5233,91.8381,11065.0
2021-11-05 11:05:00,96.26,96.27,96.06,96.16,25226.0,91.8286,91.8381,91.6378,91.7332,25226.0
2021-11-05 11:10:00,96.16,96.24,95.81,95.81,54276.0,91.7332,91.8095,91.3993,91.3993,54276.0
2021-11-05 11:15:00,95.81,95.93,95.73,95.74,11275.0,91.3993,91.5137,91.323,91.3325,11275.0
2021-11-05 11:20:00,95.76,95.96,95.76,95.9,7546.0,91.3516,91.5424,91.3516,91.4851,7546.0
2021-11-05 11:25:00,95.91,95.91,95.81,95.83,4072.0,91.4947,91.4947,91.3993,91.4184,4072.0
2021-11-05 11:30:00,95.83,95.84,95.73,95.78,8046.0,91.4184,91.4279,91.323,91.3707,8046.0
2021-11-05 11:35:00,95.78,95.78,95.57,95.66,5150.0,91.3707,91.3707,91.1703,91.2562,5150.0
2021-11-05 11:40:00,95.67,95.77,95.65,95.67,10564.0,91.2657,91.3611,91.2466,91.2657,10564.0
2021-11-05 11:45:00,95.68,95.76,95.65,95.72,10924.0,91.2753,91.3516,91.2466,91.3134,10924.0
2021-11-05 11:50:00,95.72,95.74,95.6,95.65,9744.0,91.3134,91.3325,91.1989,91.2466,9744.0
2021-11-05 11:55:00,95.64,95.64,95.53,95.54,9315.0,91.2371,91.2371,91.1322,91.1417,9315.0
2021-11-05 12:00:00,95.54,95.78,95.54,95.78,6292.0,91.1417,91.3707,91.1417,91.3707,6292.0
2021-11-05 12:05:00,95.77,95.97,95.7,95.9,19960.0,91.3611,91.5519,91.2943,91.4851,19960.0
2021-11-05 12:10:00,95.92,95.94,95.84,95.87,21502.0,91.5042,91.5233,91.4279,91.4565,21502.0
2021-11-05 12:15:00,95.86,96.01,95.86,95.95,5847.0,91.447,91.5901,91.447,91.5328,5847.0
2021-11-05 12:20:00,95.95,95.97,95.92,95.94,5566.0,91.5328,91.5519,91.5042,91.5233,5566.0
2021-11-05 12:25:00,95.94,96.06,95.93,96.0,12160.0,91.5233,91.6378,91.5137,91.5805,12160.0
2021-11-05 12:30:00,96.0,96.1,95.99,96.02,10300.0,91.5805,91.6759,91.571,91.5996,10300.0
2021-11-05 12:35:00,96.02,96.07,95.97,96.07,9878.0,91.5996,91.6473,91.5519,91.6473,9878.0
2021-11-05 12:40:00,96.07,96.07,96.0,96.03,13113.0,91.6473,91.6473,91.5805,91.6091,13113.0
2021-11-05 12:45:00,96.03,96.1,96.02,96.04,10333.0,91.6091,91.6759,91.5996,91.6187,10333.0
2021-11-05 12:50:00,96.05,96.05,95.84,95.88,17787.0,91.6282,91.6282,91.4279,91.4661,17787.0
2021-11-05 12:55:00,95.87,95.88,95.71,95.71,7934.0,91.4565,91.4661,91.3039,91.3039,7934.0
2021-11-05 13:00:00,95.72,95.78,95.67,95.74,15570.0,91.3134,91.3707,91.2657,91.3325,15570.0
2021-11-05 13:05:00,95.74,95.74,95.56,95.57,5914.0,91.3325,91.3325,91.1608,91.1703,5914.0
2021-11-05 13:10:00,95.56,95.7,95.53,95.62,8178.0,91.1608,91.2943,91.1322,91.218,8178.0
2021-11-05 13:15:00,95.63,95.73,95.61,95.73,10332.0,91.2276,91.323,91.2085,91.323,10332.0
2021-11-05 13:20:00,95.73,95.8,95.6,95.6,5844.0,91.323,91.3897,91.1989,91.1989,5844.0
2021-11-05 13:25:00,95.61,95.61,95.48,95.48,12576.0,91.2085,91.2085,91.0845,91.0845,12576.0
2021-11-05 13:30:00,95.48,95.67,95.48,95.67,14772.0,91.0845,91.2657,91.0845,91.2657,14772.0
2021-11-05 13:35:00,95.67,95.69,95.61,95.67,9532.0,91.2657,91.2848,91.2085,91.2657,9532.0
2021-11-05 13:40:00,95.68,95.7,95.57,95.61,6055.0,91.2753,91.2943,91.1703,91.2085,6055.0
2021-11-05 13:45:00,95.62,95.62,95.53,95.54,8606.0,91.218,91.218,91.1322,91.1417,8606.0
2021-11-05 13:50:00,95.54,95.62,95.53,95.6,4100.0,91.1417,91.218,91.1322,91.1989,4100.0
2021-11-05 13:55:00,95.59,95.59,95.46,95.46,5986.0,91.1894,91.1894,91.0654,91.0654,5986.0
2021-11-05 14:00:00,95.45,95.49,95.34,95.45,9680.0,91.0558,91.094,90.9509,91.0558,9680.0
2021-11-05 14:05:00,95.46,95.63,95.46,95.6,4810.0,91.0654,91.2276,91.0654,91.1989,4810.0
2021-11-05 14:10:00,95.59,95.79,95.59,95.79,5295.0,91.1894,91.3802,91.1894,91.3802,5295.0
2021-11-05 14:15:00,95.82,95.88,95.82,95.87,8901.0,91.4088,91.4661,91.4088,91.4565,8901.0
2021-11-05 14:20:00,95.86,95.91,95.7,95.76,34745.0,91.447,91.4947,91.2943,91.3516,34745.0
2021-11-05 14:25:00,95.75,95.77,95.69,95.7,11487.0,91.342,91.3611,91.2848,91.2943,11487.0
2021-11-05 14:30:00,95.7,95.73,95.62,95.62,6214.0,91.2943,91.323,91.218,91.218,6214.0
2021-11-05 14:35:00,95.63,95.63,95.52,95.54,7854.0,91.2276,91.2276,91.1226,91.1417,7854.0
2021-11-05 14:40:00,95.53,95.53,95.42,95.43,9654.0,91.1322,91.1322,91.0272,91.0368,9654.0
2021-11-05 14:45:00,95.44,95.5,95.44,95.5,8414.0,91.0463,91.1035,91.0463,91.1035,8414.0
2021-11-05 14:50:00,95.49,95.62,95.49,95.62,9911.0,91.094,91.218,91.094,91.218,9911.0
2021-11-05 14:55:00,95.63,95.63,95.54,95.58,7537.0,91.2276,91.2276,91.1417,91.1799,7537.0
2021-11-05 15:00:00,95.61,95.66,95.52,95.66,8806.0,91.2085,91.2562,91.1226,91.2562,8806.0
2021-11-05 15:05:00,95.66,95.71,95.61,95.68,15681.0,91.2562,91.3039,91.2085,91.2753,15681.0
2021-11-05 15:10:00,95.66,95.8,95.64,95.73,15732.0,91.2562,91.3897,91.2371,91.323,15732.0
2021-11-05 15:15:00,95.72,95.74,95.68,95.73,6943.0,91.3134,91.3325,91.2753,91.323,6943.0
2021-11-05 15:20:00,95.72,95.75,95.65,95.73,13565.0,91.3134,91.342,91.2466,91.323,13565.0
2021-11-05 15:25:00,95.75,95.81,95.7,95.71,23936.0,91.342,91.3993,91.2943,91.3039,23936.0
2021-11-05 15:30:00,95.72,95.74,95.63,95.74,14792.0,91.3134,91.3325,91.2276,91.3325,14792.0
2021-11-05 15:35:00,95.78,95.94,95.78,95.91,15464.0,91.3707,91.5233,91.3707,91.4947,15464.0
2021-11-05 15:40:00,95.9,95.9,95.71,95.78,30928.0,91.4851,91.4851,91.3039,91.3707,30928.0
2021-11-05 15:45:00,95.76,95.9,95.73,95.89,105056.0,91.3516,91.4851,91.323,91.4756,105056.0
2021-11-05 15:50:00,95.9,96.01,95.79,95.82,78011.0,91.4851,91.5901,91.3802,91.4088,78011.0
2021-11-05 15:55:00,95.81,95.9,95.76,95.84,147542.0,91.3993,91.4851,91.3516,91.4279,147542.0
2021-11-08 09:30:00,95.94,96.47,95.71,96.05,28960.0,91.5233,92.0289,91.3039,91.6282,28960.0
2021-11-08 09:35:00,95.97,96.01,95.65,95.72,9623.0,91.5519,91.5901,91.2466,91.3134,9623.0
2021-11-08 09:40:00,95.6,95.89,95.54,95.86,8012.0,91.1989,91.4756,91.1417,91.447,8012.0
2021-11-08 09:45:00,95.88,95.9,95.56,95.88,22014.0,91.4661,91.4851,91.1608,91.4661,22014.0
2021-11-08 09:50:00,95.88,96.21,95.76,96.21,13656.0,91.4661,91.7809,91.3516,91.7809,13656.0
2021-11-08 09:55:00,96.2,96.38,96.2,96.37,14600.0,91.7713,91.943,91.7713,91.9335,14600.0
2021-11-08 10:00:00,96.35,96.35,96.11,96.27,11596.0,91.9144,91.9144,91.6855,91.8381,11596.0
2021-11-08 10:05:00,96.29,96.32,95.92,95.93,12451.0,91.8572,91.8858,91.5042,91.5137,12451.0
2021-11-08 10:10:00,95.92,96.14,95.92,96.07,16628.0,91.5042,91.7141,91.5042,91.6473,16628.0
2021-11-08 10:15:00,96.02,96.13,95.94,96.13,14001.0,91.5996,91.7045,91.5233,91.7045,14001.0
2021-11-08 10:20:00,96.15,96.18,96.09,96.17,10782.0,91.7236,91.7522,91.6664,91.7427,10782.0
2021-11-08 10:25:00,96.15,96.28,96.12,96.24,21766.0,91.7236,91.8476,91.695,91.8095,21766.0
2021-11-08 10:30:00,96.24,96.39,96.18,96.32,22682.0,91.8095,91.9526,91.7522,91.8858,22682.0
2021-11-08 10:35:00,96.3,96.39,96.21,96.3,12881.0,91.8667,91.9526,91.7809,91.8667,12881.0
2021-11-08 10:40:00,96.31,96.31,96.17,96.23,18186.0,91.8763,91.8763,91.7427,91.7999,18186.0
2021-11-08 10:45:00,96.23,96.33,96.2,96.3,11473.0,91.7999,91.8953,91.7713,91.8667,11473.0
2021-11-08 10:50:00,96.28,96.33,96.19,96.3,11969.0,91.8476,91.8953,91.7618,91.8667,11969.0
2021-11-08 10:55:00,96.28,96.29,96.19,96.22,15972.0,91.8476,91.8572,91.7618,91.7904,15972.0
2021-11-08 11:00:00,96.22,96.32,96.19,96.22,43191.0,91.7904,91.8858,91.7618,91.7904,43191.0
2021-11-08 11:05:00,96.21,96.29,96.18,96.21,33234.0,91.7809,91.8572,91.7522,91.7809,33234.0
2021-11-08 11:10:00,96.2,96.23,95.96,95.99,29761.0,91.7713,91.7999,91.5424,91.571,29761.0
2021-11-08 11:15:00,95.93,96.19,95.93,96.15,11733.0,91.5137,91.7618,91.5137,91.7236,11733.0
2021-11-08 11:20:00,96.17,96.18,96.1,96.18,9386.0,91.7427,91.7522,91.6759,91.7522,9386.0
2021-11-08 11:25:00,96.19,96.3,96.19,96.25,13948.0,91.7618,91.8667,91.7618,91.819,13948.0
2021-11-08 11:30:00,96.26,96.26,96.14,96.16,11813.0,91.8286,91.8286,91.7141,91.7332,11813.0
2021-11-08 11:35:00,96.15,96.2,95.96,95.97,38054.0,91.7236,91.7713,91.5424,91.5519,38054.0
2021-11-08 11:40:00,96.0,96.12,95.95,95.97,26574.0,91.5805,91.695,91.5328,91.5519,26574.0
2021-11-08 11:45:00,95.98,95.99,95.92,95.97,17391.0,91.5614,91.571,91.5042,91.5519,17391.0
2021-11-08 11:50:00,95.97,95.99,95.82,95.89,11723.0,91.5519,91.571,91.4088,91.4756,11723.0
2021-11-08 11:55:00,95.89,95.92,95.83,95.92,10285.0,91.4756,91.5042,91.4184,91.5042,10285.0
2021-11-08 12:00:00,95.9,95.9,95.78,95.8,10063.0,91.4851,91.4851,91.3707,91.3897,10063.0
2021-11-08 12:05:00,95.81,95.92,95.81,95.92,14638.0,91.3993,91.5042,91.3993,91.5042,14638.0
2021-11-08 12:10:00,95.92,95.96,95.9,95.95,9089.0,91.5042,91.5424,91.4851,91.5328,9089.0
2021-11-08 12:15:00,95.96,96.01,95.96,95.99,8453.0,91.5424,91.5901,91.5424,91.571,8453.0
2021-11-08 12:20:00,95.98,96.0,95.95,95.98,5320.0,91.5614,91.5805,91.5328,91.5614,5320.0
2021-11-08 12:25:00,95.98,95.98,95.93,95.93,5989.0,91.5614,91.5614,91.5137,91.5137,5989.0
2021-11-08 12:30:00,95.93,95.96,95.9,95.96,6553.0,91.5137,91.5424,91.4851,91.5424,6553.0
2021-11-08 12:35:00,95.96,95.99,95.95,95.96,6136.0,91.5424,91.571,91.5328,91.5424,6136.0
2021-11-08 12:40:00,95.96,95.97,95.89,95.93,8057.0,91.5424,91.5519,91.4756,91.5137,8057.0
2021-11-08 12:45:00,95.94,95.94,95.9,95.93,6276.0,91.5233,91.5233,91.4851,91.5137,6276.0
2021-11-08 12:50:00,95.93,95.93,95.9,95.92,6526.0,91.5137,91.5137,91.4851,91.5042,6526.0
2021-11-08 12:55:00,95.92,95.92,95.88,95.91,11246.0,91.5042,91.5042,91.4661,91.4947,11246.0
2021-11-08 13:00:00,95.91,95.92,95.89,95.9,7471.0,91.4947,91.5042,91.4756,91.4851,7471.0
2021-11-08 13:05:00,95.92,96.0,95.9,95.98,11382.0,91.5042,91.5805,91.4851,91.5614,11382.0
2021-11-08 13:10:00,95.97,96.04,95.96,96.03,7821.0,91.5519,91.6187,91.5424,91.6091,7821.0
2021-11-08 13:15:00,96.02,96.05,96.01,96.01,4468.0,91.5996,91.6282,91.5901,91.5901,4468.0
2021-11-08 13:20:00,96.02,96.04,95.97,95.98,5802.0,91.5996,91.6187,91.5519,91.5614,5802.0
2021-11-08 13:25:00,95.98,96.04,95.95,96.0,12697.0,91.5614,91.6187,91.5328,91.5805,12697.0
2021-11-08 13:30:00,96.0,96.05,95.99,96.03,5367.0,91.5805,91.6282,91.571,91.6091,5367.0
2021-11-08 13:35:00,96.04,96.11,96.04,96.06,6940.0,91.6187,91.6855,91.6187,91.6378,6940.0
2021-11-08 13:40:00,96.06,96.18,96.06,96.17,7206.0,91.6378,91.7522,91.6378,91.7427,7206.0
2021-11-08 13:45:00,96.18,96.24,96.13,96.16,8541.0,91.7522,91.8095,91.7045,91.7332,8541.0
2021-11-08 13:50:00,96.17,96.25,96.16,96.23,6874.0,91.7427,91.819,91.7332,91.7999,6874.0
2021-11-08 13:55:00,96.23,96.28,96.23,96.26,3214.0,91.7999,91.8476,91.7999,91.8286,3214.0
2021-11-08 14:00:00,96.26,96.32,96.26,96.27,9975.0,91.8286,91.8858,91.8286,91.8381,9975.0
2021-11-08 14:05:00,96.25,96.58,96.24,96.56,57906.0,91.819,92.1338,91.8095,92.1147,57906.0
2021-11-08 14:10:00,96.56,96.61,96.42,96.43,13804.0,92.1147,92.1624,91.9812,91.9907,13804.0
2021-11-08 14:15:00,96.41,96.46,96.4,96.4,5440.0,91.9717,92.0193,91.9621,91.9621,5440.0
2021-11-08 14:20:00,96.38,96.38,96.23,96.26,6587.0,91.943,91.943,91.7999,91.8286,6587.0
2021-11-08 14:25:00,96.26,96.28,96.21,96.25,12411.0,91.8286,91.8476,91.7809,91.819,12411.0
2021-11-08 14:30:00,96.25,96.35,96.24,96.33,7446.0,91.819,91.9144,91.8095,91.8953,7446.0
2021-11-08 14:35:00,96.33,96.33,96.29,96.33,8062.0,91.8953,91.8953,91.8572,91.8953,8062.0
2021-11-08 14:40:00,96.33,96.33,96.22,96.22,4733.0,91.8953,91.8953,91.7904,91.7904,4733.0
2021-11-08 14:45:00,96.23,96.26,96.15,96.15,5443.0,91.7999,91.8286,91.7236,91.7236,5443.0
2021-11-08 14:50:00,96.14,96.14,96.08,96.09,5223.0,91.7141,91.7141,91.6568,91.6664,5223.0
2021-11-08 14:55:00,96.09,96.14,96.09,96.12,9572.0,91.6664,91.7141,91.6664,91.695,9572.0
2021-11-08 15:00:00,96.12,96.16,96.02,96.02,9459.0,91.695,91.7332,91.5996,91.5996,9459.0
2021-11-08 15:05:00,96.01,96.02,95.98,95.99,10100.0,91.5901,91.5996,91.5614,91.571,10100.0
2021-11-08 15:10:00,96.0,96.06,96.0,96.05,10536.0,91.5805,91.6378,91.5805,91.6282,10536.0
2021-11-08 15:15:00,96.08,96.09,96.01,96.02,6924.0,91.6568,91.6664,91.5901,91.5996,6924.0
2021-11-08 15:20:00,96.02,96.05,96.01,96.02,11096.0,91.5996,91.6282,91.5901,91.5996,11096.0
2021-11-08 15:25:00,96.02,96.1,96.01,96.08,7483.0,91.5996,91.6759,91.5901,91.6568,7483.0
2021-11-08 15:30:00,96.09,96.18,96.07,96.15,9989.0,91.6664,91.7522,91.6473,91.7236,9989.0
2021-11-08 15:35:00,96.16,96.19,96.15,96.18,4953.0,91.7332,91.7618,91.7236,91.7522,4953.0
2021-11-08 15:40:00,96.18,96.18,96.11,96.12,15101.0,91.7522,91.7522,91.6855,91.695,15101.0
2021-11-08 15:45:00,96.12,96.2,96.11,96.19,23052.0,91.695,91.7713,91.6855,91.7618,23052.0
2021-11-08 15:50:00,96.19,96.38,96.19,96.33,45141.0,91.7618,91.943,91.7618,91.8953,45141.0
2021-11-08 15:55:00,96.33,96.43,96.31,96.41,103098.0,91.8953,91.9907,91.8763,91.9717,103098.0
2021-11-09 09:30:00,96.01,96.36,95.6,95.6,51906.0,91.5901,91.924,91.1989,91.1989,51906.0
2021-11-09 09:35:00,95.59,95.91,95.52,95.84,17952.0,91.1894,91.4947,91.1226,91.4279,17952.0
2021-11-09 09:40:00,95.8,95.84,95.58,95.58,4019.0,91.3897,91.4279,91.1799,91.1799,4019.0
2021-11-09 09:45:00,95.59,95.72,95.28,95.5,20950.0,91.1894,91.3134,90.8937,91.1035,20950.0
2021-11-09 09:50:00,95.53,95.55,95.3,95.4,8252.0,91.1322,91.1512,90.9128,91.0081,8252.0
2021-11-09 09:55:00,95.43,95.68,95.4,95.46,45440.0,91.0368,91.2753,91.0081,91.0654,45440.0
2021-11-09 10:00:00,95.46,95.61,95.31,95.5,20215.0,91.0654,91.2085,90.9223,91.1035,20215.0
2021-11-09 10:05:00,95.5,95.63,95.45,95.45,11370.0,91.1035,91.2276,91.0558,91.0558,11370.0
2021-11-09 10:10:00,95.49,95.59,95.43,95.52,9031.0,91.094,91.1894,91.0368,91.1226,9031.0
2021-11-09 10:15:00,95.55,95.56,95.37,95.4,15111.0,91.1512,91.1608,90.9795,91.0081,15111.0
2021-11-09 10:20:00,95.42,95.43,95.22,95.29,9491.0,91.0272,91.0368,90.8364,90.9032,9491.0
2021-11-09 10:25:00,95.27,95.61,95.27,95.61,15611.0,90.8841,91.2085,90.8841,91.2085,15611.0
2021-11-09 10:30:00,95.66,95.69,95.5,95.6,32558.0,91.2562,91.2848,91.1035,91.1989,32558.0
2021-11-09 10:35:00,95.6,95.6,95.34,95.39,14115.0,91.1989,91.1989,90.9509,90.9986,14115.0
2021-11-09 10:40:00,95.44,95.44,95.31,95.36,10459.0,91.0463,91.0463,90.9223,90.97,10459.0
2021-11-09 10:45:00,95.36,95.52,95.31,95.45,24157.0,90.97,91.1226,90.9223,91.0558,24157.0
2021-11-09 10:50:00,95.45,95.55,95.42,95.5,14651.0,91.0558,91.1512,91.0272,91.1035,14651.0
2021-11-09 10:55:00,95.48,95.51,95.35,95.44,38556.0,91.0845,91.1131,90.9604,91.0463,38556.0
2021-11-09 11:00:00,95.47,95.52,95.43,95.46,19079.0,91.0749,91.1226,91.0368,91.0654,19079.0
2021-11-09 11:05:00,95.46,95.48,95.11,95.12,21868.0,91.0654,91.0845,90.7315,90.741,21868.0
2021-11-09 11:10:00,95.11,95.2,94.84,95.1,63139.0,90.7315,90.8174,90.4739,90.722,63139.0
2021-11-09 11:15:00,95.1,95.17,94.97,95.09,89155.0,90.722,90.7887,90.5979,90.7124,89155.0
2021-11-09 11:20:00,95.08,95.08,94.77,94.77,13890.0,90.7029,90.7029,90.4072,90.4072,13890.0
2021-11-09 11:25:00,94.78,95.04,94.75,95.04,31080.0,90.4167,90.6647,90.3881,90.6647,31080.0
2021-11-09 11:30:00,95.03,95.06,94.86,94.86,20151.0,90.6552,90.6838,90.493,90.493,20151.0
2021-11-09 11:35:00,94.85,94.85,94.72,94.75,15241.0,90.4835,90.4835,90.3595,90.3881,15241.0
2021-11-09 11:40:00,94.74,94.88,94.73,94.85,21126.0,90.3785,90.5121,90.369,90.4835,21126.0
2021-11-09 11:45:00,94.85,94.89,94.78,94.81,8357.0,90.4835,90.5216,90.4167,90.4453,8357.0
2021-11-09 11:50:00,94.8,94.87,94.77,94.87,7348.0,90.4358,90.5025,90.4072,90.5025,7348.0
2021-11-09 11:55:00,94.87,95.02,94.86,95.01,7965.0,90.5025,90.6456,90.493,90.6361,7965.0
2021-11-09 12:00:00,94.99,95.18,94.93,95.15,4698.0,90.617,90.7983,90.5598,90.7697,4698.0
2021-11-09 12:05:00,95.16,95.18,95.09,95.15,6752.0,90.7792,90.7983,90.7124,90.7697,6752.0
2021-11-09 12:10:00,95.14,95.34,95.14,95.32,8569.0,90.7601,90.9509,90.7601,90.9318,8569.0
2021-11-09 12:15:00,95.32,95.42,95.32,95.38,4419.0,90.9318,91.0272,90.9318,90.9891,4419.0
2021-11-09 12:20:00,95.36,95.37,95.23,95.31,17597.0,90.97,90.9795,90.846,90.9223,17597.0
2021-11-09 12:25:00,95.31,95.35,95.24,95.34,26637.0,90.9223,90.9604,90.8555,90.9509,26637.0
2021-11-09 12:30:00,95.34,95.55,95.33,95.55,10548.0,90.9509,91.1512,90.9414,91.1512,10548.0
2021-11-09 12:35:00,95.58,95.6,95.51,95.51,8874.0,91.1799,91.1989,91.1131,91.1131,8874.0
2021-11-09 12:40:00,95.52,95.54,95.43,95.44,6283.0,91.1226,91.1417,91.0368,91.0463,6283.0
2021-11-09 12:45:00,95.44,95.48,95.41,95.43,6498.0,91.0463,91.0845,91.0177,91.0368,6498.0
2021-11-09 12:50:00,95.42,95.49,95.4,95.4,5986.0,91.0272,91.094,91.0081,91.0081,5986.0
2021-11-09 12:55:00,95.39,95.4,95.3,95.3,9897.0,90.9986,91.0081,90.9128,90.9128,9897.0
2021-11-09 13:00:00,95.3,95.35,95.28,95.32,7685.0,90.9128,90.9604,90.8937,90.9318,7685.0
2021-11-09 13:05:00,95.31,95.34,95.19,95.21,19210.0,90.9223,90.9509,90.8078,90.8269,19210.0
2021-11-09 13:10:00,95.21,95.25,95.18,95.19,20741.0,90.8269,90.8651,90.7983,90.8078,20741.0
2021-11-09 13:15:00,95.19,95.25,95.19,95.2,9575.0,90.8078,90.8651,90.8078,90.8174,9575.0
2021-11-09 13:20:00,95.2,95.2,95.11,95.19,7885.0,90.8174,90.8174,90.7315,90.8078,7885.0
2021-11-09 13:25:00,95.17,95.24,95.13,95.23,19110.0,90.7887,90.8555,90.7506,90.846,19110.0
2021-11-09 13:30:00,95.21,95.32,95.21,95.26,7601.0,90.8269,90.9318,90.8269,90.8746,7601.0
2021-11-09 13:35:00,95.25,95.31,95.2,95.28,8443.0,90.8651,90.9223,90.8174,90.8937,8443.0
2021-11-09 13:40:00,95.28,95.37,95.27,95.35,16338.0,90.8937,90.9795,90.8841,90.9604,16338.0
2021-11-09 13:45:00,95.34,95.54,95.33,95.52,27460.0,90.9509,91.1417,90.9414,91.1226,27460.0
2021-11-09 13:50:00,95.5,95.58,95.5,95.51,47162.0,91.1035,91.1799,91.1035,91.1131,47162.0
2021-11-09 13:55:00,95.52,95.53,95.4,95.44,16231.0,91.1226,91.1322,91.0081,91.0463,16231.0
2021-11-09 14:00:00,95.45,95.45,95.37,95.39,8910.0,91.0558,91.0558,90.9795,90.9986,8910.0
2021-11-09 14:05:00,95.4,95.4,95.23,95.25,8383.0,91.0081,91.0081,90.846,90.8651,8383.0
2021-11-09 14:10:00,95.24,95.27,95.19,95.24,10252.0,90.8555,90.8841,90.8078,90.8555,10252.0
2021-11-09 14:15:00,95.24,95.4,95.24,95.39,8605.0,90.8555,91.0081,90.8555,90.9986,8605.0
2021-11-09 14:20:00,95.41,95.43,95.37,95.38,10604.0,91.0177,91.0368,90.9795,90.9891,10604.0
2021-11-09 14:25:00,95.38,95.43,95.38,95.43,12037.0,90.9891,91.0368,90.9891,91.0368,12037.0
2021-11-09 14:30:00,95.43,95.47,95.42,95.45,9005.0,91.0368,91.0749,91.0272,91.0558,9005.0
2021-11-09 14:35:00,95.46,95.52,95.38,95.52,41297.0,91.0654,91.1226,90.9891,91.1226,41297.0
2021-11-09 14:40:00,95.51,95.67,95.5,95.63,11061.0,91.1131,91.2657,91.1035,91.2276,11061.0
2021-11-09 14:45:00,95.64,95.65,95.53,95.58,12863.0,91.2371,91.2466,91.1322,91.1799,12863.0
2021-11-09 14:50:00,95.59,95.59,95.44,95.44,42457.0,91.1894,91.1894,91.0463,91.0463,42457.0
2021-11-09 14:55:00,95.43,95.48,95.43,95.48,18220.0,91.0368,91.0845,91.0368,91.0845,18220.0
2021-11-09 15:00:00,95.5,95.61,95.5,95.6,17251.0,91.1035,91.2085,91.1035,91.1989,17251.0
2021-11-09 15:05:00,95.6,95.66,95.59,95.61,26508.0,91.1989,91.2562,91.1894,91.2085,26508.0
2021-11-09 15:10:00,95.6,95.77,95.57,95.77,36617.0,91.1989,91.3611,91.1703,91.3611,36617.0
2021-11-09 15:15:00,95.76,95.78,95.63,95.76,36073.0,91.3516,91.3707,91.2276,91.3516,36073.0
2021-11-09 15:20:00,95.77,95.8,95.68,95.69,23177.0,91.3611,91.3897,91.2753,91.2848,23177.0
2021-11-09 15:25:00,95.69,95.73,95.64,95.64,24010.0,91.2848,91.323,91.2371,91.2371,24010.0
2021-11-09 15:30:00,95.64,95.64,95.42,95.44,24019.0,91.2371,91.2371,91.0272,91.0463,24019.0
2021-11-09 15:35:00,95.44,95.49,95.39,95.47,36404.0,91.0463,91.094,90.9986,91.0749,36404.0
2021-11-09 15:40:00,95.47,95.49,95.37,95.48,47734.0,91.0749,91.094,90.9795,91.0845,47734.0
2021-11-09 15:45:00,95.47,95.51,95.4,95.42,52444.0,91.0749,91.1131,91.0081,91.0272,52444.0
2021-11-09 15:50:00,95.41,95.5,95.35,95.39,130893.0,91.0177,91.1035,90.9604,90.9986,130893.0
2021-11-09 15:55:00,95.39,95.49,95.37,95.42,198140.0,90.9986,91.094,90.9795,91.0272,198140.0
2021-11-10 09:30:00,95.5,96.01,95.5,95.7,32868.0,91.1035,91.5901,91.1035,91.2943,32868.0
2021-11-10 09:35:00,95.8,95.8,95.48,95.53,8166.0,91.3897,91.3897,91.0845,91.1322,8166.0
2021-11-10 09:40:00,95.57,95.73,95.41,95.42,8378.0,91.1703,91.323,91.0177,91.0272,8378.0
2021-11-10 09:45:00,95.49,95.81,95.45,95.49,8565.0,91.094,91.3993,91.0558,91.094,8565.0
2021-11-10 09:50:00,95.48,95.66,95.36,95.66,7053.0,91.0845,91.2562,90.97,91.2562,7053.0
2021-11-10 09:55:00,95.62,95.8,95.57,95.76,13113.0,91.218,91.3897,91.1703,91.3516,13113.0
2021-11-10 10:00:00,95.75,95.79,95.5,95.55,8645.0,91.342,91.3802,91.1035,91.1512,8645.0
2021-11-10 10:05:00,95.54,95.54,95.38,95.39,10235.0,91.1417,91.1417,90.9891,90.9986,10235.0
2021-11-10 10:10:00,95.42,95.59,95.39,95.52,30482.0,91.0272,91.1894,90.9986,91.1226,30482.0
2021-11-10 10:15:00,95.52,95.52,95.24,95.45,12784.0,91.1226,91.1226,90.8555,91.0558,12784.0
2021-11-10 10:20:00,95.45,95.51,95.41,95.48,17822.0,91.0558,91.1131,91.0177,91.0845,17822.0
2021-11-10 10:25:00,95.52,95.69,95.49,95.67,12744.0,91.1226,91.2848,91.094,91.2657,12744.0
2021-11-10 10:30:00,95.62,95.62,95.47,95.59,5794.0,91.218,91.218,91.0749,91.1894,5794.0
2021-11-10 10:35:00,95.61,95.72,95.57,95.57,4491.0,91.2085,91.3134,91.1703,91.1703,4491.0
2021-11-10 10:40:00,95.59,95.73,95.58,95.65,33512.0,91.1894,91.323,91.1799,91.2466,33512.0
2021-11-10 10:45:00,95.65,95.7,95.53,95.68,8852.0,91.2466,91.2943,91.1322,91.2753,8852.0
2021-11-10 10:50:00,95.67,95.76,95.67,95.76,3308.0,91.2657,91.3516,91.2657,91.3516,3308.0
2021-11-10 10:55:00,95.77,95.78,95.7,95.7,3064.0,91.3611,91.3707,91.2943,91.2943,3064.0
2021-11-10 11:00:00,95.71,95.82,95.71,95.78,2971.0,91.3039,91.4088,91.3039,91.3707,2971.0
2021-11-10 11:05:00,95.8,95.81,95.71,95.71,6917.0,91.3897,91.3993,91.3039,91.3039,6917.0
2021-11-10 11:10:00,95.7,95.75,95.69,95.75,3718.0,91.2943,91.342,91.2848,91.342,3718.0
2021-11-10 11:15:00,95.75,95.8,95.73,95.75,4103.0,91.342,91.3897,91.323,91.342,4103.0
2021-11-10 11:20:00,95.76,95.79,95.7,95.77,6347.0,91.3516,91.3802,91.2943,91.3611,6347.0
2021-11-10 11:25:00,95.79,95.82,95.74,95.8,4258.0,91.3802,91.4088,91.3325,91.3897,4258.0
2021-11-10 11:30:00,95.82,95.93,95.79,95.87,8314.0,91.4088,91.5137,91.3802,91.4565,8314.0
2021-11-10 11:35:00,95.9,95.97,95.89,95.95,6286.0,91.4851,91.5519,91.4756,91.5328,6286.0
2021-11-10 11:40:00,95.97,96.06,95.97,96.06,3573.0,91.5519,91.6378,91.5519,91.6378,3573.0
2021-11-10 11:45:00,96.06,96.15,96.05,96.12,3430.0,91.6378,91.7236,91.6282,91.695,3430.0
2021-11-10 11:50:00,96.11,96.25,96.11,96.16,7649.0,91.6855,91.819,91.6855,91.7332,7649.0
2021-11-10 11:55:00,96.17,96.25,96.17,96.22,6454.0,91.7427,91.819,91.7427,91.7904,6454.0
2021-11-10 12:00:00,96.22,96.25,96.16,96.16,2586.0,91.7904,91.819,91.7332,91.7332,2586.0
2021-11-10 12:05:00,96.14,96.18,96.07,96.09,3820.0,91.7141,91.7522,91.6473,91.6664,3820.0
2021-11-10 12:10:00,96.06,96.11,96.04,96.06,5603.0,91.6378,91.6855,91.6187,91.6378,5603.0
2021-11-10 12:15:00,96.09,96.11,95.99,96.01,2895.0,91.6664,91.6855,91.571,91.5901,2895.0
2021-11-10 12:20:00,96.0,96.04,95.98,96.04,3211.0,91.5805,91.6187,91.5614,91.6187,3211.0
2021-11-10 12:25:00,96.03,96.05,95.99,96.03,4765.0,91.6091,91.6282,91.571,91.6091,4765.0
2021-11-10 12:30:00,96.03,96.1,96.03,96.06,7794.0,91.6091,91.6759,91.6091,91.6378,7794.0
2021-11-10 12:35:00,96.08,96.09,96.02,96.02,1997.0,91.6568,91.6664,91.5996,91.5996,1997.0
2021-11-10 12:40:00,96.05,96.06,96.0,96.03,7983.0,91.6282,91.6378,91.5805,91.6091,7983.0
2021-11-10 12:45:00,96.03,96.03,95.96,95.96,4865.0,91.6091,91.6091,91.5424,91.5424,4865.0
2021-11-10 12:50:00,95.95,95.97,95.93,95.94,5647.0,91.5328,91.5519,91.5137,91.5233,5647.0
2021-11-10 12:55:00,95.94,96.01,95.94,95.95,9321.0,91.5233,91.5901,91.5233,91.5328,9321.0
2021-11-10 13:00:00,95.97,96.09,95.96,96.06,9491.0,91.5519,91.6664,91.5424,91.6378,9491.0
2021-11-10 13:05:00,96.1,96.1,95.97,96.04,8497.0,91.6759,91.6759,91.5519,91.6187,8497.0
2021-11-10 13:10:00,96.04,96.13,96.04,96.09,5866.0,91.6187,91.7045,91.6187,91.6664,5866.0
2021-11-10 13:15:00,96.07,96.16,96.0,96.0,6706.0,91.6473,91.7332,91.5805,91.5805,6706.0
2021-11-10 13:20:00,96.01,96.06,95.96,96.01,5972.0,91.5901,91.6378,91.5424,91.5901,5972.0
2021-11-10 13:25:00,96.01,96.06,95.94,96.04,5089.0,91.5901,91.6378,91.5233,91.6187,5089.0
2021-11-10 13:30:00,96.03,96.03,95.95,95.98,3450.0,91.6091,91.6091,91.5328,91.5614,3450.0
2021-11-10 13:35:00,95.96,96.0,95.95,95.97,4857.0,91.5424,91.5805,91.5328,91.5519,4857.0
2021-11-10 13:40:00,95.99,96.03,95.95,96.03,5061.0,91.571,91.6091,91.5328,91.6091,5061.0
2021-11-10 13:45:00,96.04,96.05,95.89,95.94,12152.0,91.6187,91.6282,91.4756,91.5233,12152.0
2021-11-10 13:50:00,95.92,96.04,95.91,96.03,7839.0,91.5042,91.6187,91.4947,91.6091,7839.0
2021-11-10 13:55:00,96.03,96.16,96.0,96.12,9689.0,91.6091,91.7332,91.5805,91.695,9689.0
2021-11-10 14:00:00,96.1,96.11,95.89,95.9,12356.0,91.6759,91.6855,91.4756,91.4851,12356.0
2021-11-10 14:05:00,95.88,95.95,95.87,95.9,9953.0,91.4661,91.5328,91.4565,91.4851,9953.0
2021-11-10 14:10:00,95.9,95.93,95.75,95.79,10246.0,91.4851,91.5137,91.342,91.3802,10246.0
2021-11-10 14:15:00,95.78,95.88,95.78,95.88,10736.0,91.3707,91.4661,91.3707,91.4661,10736.0
2021-11-10 14:20:00,95.87,95.92,95.83,95.87,9863.0,91.4565,91.5042,91.4184,91.4565,9863.0
2021-11-10 14:25:00,95.88,95.93,95.82,95.85,7180.0,91.4661,91.5137,91.4088,91.4374,7180.0
2021-11-10 14:30:00,95.87,95.87,95.73,95.73,9496.0,91.4565,91.4565,91.323,91.323,9496.0
2021-11-10 14:35:00,95.73,95.73,95.59,95.6,15558.0,91.323,91.323,91.1894,91.1989,15558.0
2021-11-10 14:40:00,95.59,95.66,95.56,95.65,13306.0,91.1894,91.2562,91.1608,91.2466,13306.0
2021-11-10 14:45:00,95.66,95.77,95.65,95.74,10401.0,91.2562,91.3611,91.2466,91.3325,10401.0
2021-11-10 14:50:00,95.74,95.81,95.69,95.8,8637.0,91.3325,91.3993,91.2848,91.3897,8637.0
2021-11-10 14:55:00,95.8,95.82,95.75,95.79,19211.0,91.3897,91.4088,91.342,91.3802,19211.0
2021-11-10 15:00:00,95.8,95.81,95.69,95.69,13082.0,91.3897,91.3993,91.2848,91.2848,13082.0
2021-11-10 15:05:00,95.67,95.74,95.64,95.69,26386.0,91.2657,91.3325,91.2371,91.2848,26386.0
2021-11-10 15:10:00,95.7,95.73,95.68,95.72,11387.0,91.2943,91.323,91.2753,91.3134,11387.0
2021-11-10 15:15:00,95.72,95.74,95.58,95.63,12891.0,91.3134,91.3325,91.1799,91.2276,12891.0
2021-11-10 15:20:00,95.66,95.67,95.61,95.64,17927.0,91.2562,91.2657,91.2085,91.2371,17927.0
2021-11-10 15:25:00,95.64,95.89,95.64,95.83,34599.0,91.2371,91.4756,91.2371,91.4184,34599.0
2021-11-10 15:30:00,95.82,95.83,95.6,95.64,29767.0,91.4088,91.4184,91.1989,91.2371,29767.0
2021-11-10 15:35:00,95.66,95.72,95.65,95.7,34463.0,91.2562,91.3134,91.2466,91.2943,34463.0
2021-11-10 15:40:00,95.7,95.76,95.65,95.65,34008.0,91.2943,91.3516,91.2466,91.2466,34008.0
2021-11-10 15:45:00,95.65,95.71,95.56,95.68,31724.0,91.2466,91.3039,91.1608,91.2753,31724.0
2021-11-10 15:50:00,95.68,95.84,95.68,95.77,44490.0,91.2753,91.4279,91.2753,91.3611,44490.0
2021-11-10 15:55:00,95.76,95.85,95.71,95.79,134726.0,91.3516,91.4374,91.3039,91.3802,134726.0
2021-11-11 09:30:00,95.11,95.5,94.89,95.02,51125.0,90.7315,91.1035,90.5216,90.6456,51125.0
2021-11-11 09:35:00,94.98,95.47,94.91,95.47,14855.0,90.6075,91.0749,90.5407,91.0749,14855.0
2021-11-11 09:40:00,95.43,95.72,95.43,95.72,10673.0,91.0368,91.3134,91.0368,91.3134,10673.0
2021-11-11 09:45:00,95.72,95.72,95.41,95.44,7040.0,91.3134,91.3134,91.0177,91.0463,7040.0
2021-11-11 09:50:00,95.43,95.54,95.33,95.35,7749.0,91.0368,91.1417,90.9414,90.9604,7749.0
2021-11-11 09:55:00,95.34,95.53,95.3,95.53,16647.0,90.9509,91.1322,90.9128,91.1322,16647.0
2021-11-11 10:00:00,95.5,95.56,95.33,95.56,8358.0,91.1035,91.1608,90.9414,91.1608,8358.0
2021-11-11 10:05:00,95.47,95.52,95.38,95.52,11755.0,91.0749,91.1226,90.9891,91.1226,11755.0
2021-11-11 10:10:00,95.52,95.52,95.38,95.52,3366.0,91.1226,91.1226,90.9891,91.1226,3366.0
2021-11-11 10:15:00,95.57,95.78,95.57,95.68,5108.0,91.1703,91.3707,91.1703,91.2753,5108.0
2021-11-11 10:20:00,95.67,95.8,95.61,95.61,6255.0,91.2657,91.3897,91.2085,91.2085,6255.0
2021-11-11 10:25:00,95.69,95.76,95.69,95.72,4768.0,91.2848,91.3516,91.2848,91.3134,4768.0
2021-11-11 10:30:00,95.74,95.76,95.69,95.76,7352.0,91.3325,91.3516,91.2848,91.3516,7352.0
2021-11-11 10:35:00,95.75,95.75,95.61,95.63,6499.0,91.342,91.342,91.2085,91.2276,6499.0
2021-11-11 10:40:00,95.61,95.64,95.56,95.61,6330.0,91.2085,91.2371,91.1608,91.2085,6330.0
2021-11-11 10:45:00,95.64,95.75,95.6,95.69,9883.0,91.2371,91.342,91.1989,91.2848,9883.0
2021-11-11 10:50:00,95.7,95.82,95.65,95.75,18507.0,91.2943,91.4088,91.2466,91.342,18507.0
2021-11-11 10:55:00,95.77,95.8,95.61,95.64,7040.0,91.3611,91.3897,91.2085,91.2371,7040.0
2021-11-11 11:00:00,95.69,95.71,95.54,95.63,4321.0,91.2848,91.3039,91.1417,91.2276,4321.0
2021-11-11 11:05:00,95.62,95.62,95.55,95.59,7470.0,91.218,91.218,91.1512,91.1894,7470.0
2021-11-11 11:10:00,95.58,95.67,95.57,95.65,8030.0,91.1799,91.2657,91.1703,91.2466,8030.0
2021-11-11 11:15:00,95.63,95.65,95.54,95.56,8047.0,91.2276,91.2466,91.1417,91.1608,8047.0
2021-11-11 11:20:00,95.57,95.64,95.57,95.64,6497.0,91.1703,91.2371,91.1703,91.2371,6497.0
2021-11-11 11:25:00,95.62,95.63,95.59,95.61,4679.0,91.218,91.2276,91.1894,91.2085,4679.0
2021-11-11 11:30:00,95.59,95.63,95.52,95.63,9267.0,91.1894,91.2276,91.1226,91.2276,9267.0
2021-11-11 11:35:00,95.65,95.66,95.6,95.62,13957.0,91.2466,91.2562,91.1989,91.218,13957.0
2021-11-11 11:40:00,95.62,95.65,95.57,95.63,35481.0,91.218,91.2466,91.1703,91.2276,35481.0
2021-11-11 11:45:00,95.66,95.78,95.66,95.78,12427.0,91.2562,91.3707,91.2562,91.3707,12427.0
2021-11-11 11:50:00,95.78,95.8,95.73,95.73,3709.0,91.3707,91.3897,91.323,91.323,3709.0
2021-11-11 11:55:00,95.73,95.74,95.61,95.61,7768.0,91.323,91.3325,91.2085,91.2085,7768.0
2021-11-11 12:00:00,95.64,95.77,95.64,95.77,6098.0,91.2371,91.3611,91.2371,91.3611,6098.0
2021-11-11 12:05:00,95.78,95.94,95.77,95.94,4095.0,91.3707,91.5233,91.3611,91.5233,4095.0
2021-11-11 12:10:00,95.94,95.95,95.84,95.9,11051.0,91.5233,91.5328,91.4279,91.4851,11051.0
2021-11-11 12:15:00,95.9,95.92,95.8,95.92,6830.0,91.4851,91.5042,91.3897,91.5042,6830.0
2021-11-11 12:20:00,95.93,95.94,95.9,95.92,3713.0,91.5137,91.5233,91.4851,91.5042,3713.0
2021-11-11 12:25:00,95.92,96.08,95.92,96.01,5115.0,91.5042,91.6568,91.5042,91.5901,5115.0
2021-11-11 12:30:00,96.01,96.01,95.91,95.92,2900.0,91.5901,91.5901,91.4947,91.5042,2900.0
2021-11-11 12:35:00,95.92,95.97,95.91,95.91,3361.0,91.5042,91.5519,91.4947,91.4947,3361.0
2021-11-11 12:40:00,95.94,95.94,95.88,95.92,2532.0,91.5233,91.5233,91.4661,91.5042,2532.0
2021-11-11 12:45:00,95.89,95.89,95.89,95.89,100.0,91.4756,91.4756,91.4756,91.4756,100.0
2021-11-11 12:50:00,95.89,95.98,95.88,95.97,9094.0,91.4756,91.5614,91.4661,91.5519,9094.0
2021-11-11 12:55:00,95.95,95.98,95.94,95.96,3829.0,91.5328,91.5614,91.5233,91.5424,3829.0
2021-11-11 13:00:00,95.96,95.99,95.85,95.86,4438.0,91.5424,91.571,91.4374,91.447,4438.0
2021-11-11 13:05:00,95.86,95.87,95.82,95.86,4165.0,91.447,91.4565,91.4088,91.447,4165.0
2021-11-11 13:10:00,95.88,95.93,95.87,95.93,5454.0,91.4661,91.5137,91.4565,91.5137,5454.0
2021-11-11 13:15:00,95.92,95.97,95.9,95.96,2617.0,91.5042,91.5519,91.4851,91.5424,2617.0
2021-11-11 13:20:00,95.96,95.96,95.92,95.94,3471.0,91.5424,91.5424,91.5042,91.5233,3471.0
2021-11-11 13:25:00,95.94,95.97,95.89,95.97,3678.0,91.5233,91.5519,91.4756,91.5519,3678.0
2021-11-11 13:30:00,95.97,95.99,95.92,95.95,4708.0,91.5519,91.571,91.5042,91.5328,4708.0
2021-11-11 13:35:00,95.96,96.11,95.96,96.06,6198.0,91.5424,91.6855,91.5424,91.6378,6198.0
2021-11-11 13:40:00,96.06,96.06,95.97,96.01,8797.0,91.6378,91.6378,91.5519,91.5901,8797.0
2021-11-11 13:45:00,96.03,96.06,95.94,95.94,11480.0,91.6091,91.6378,91.5233,91.5233,11480.0
2021-11-11 13:50:00,95.94,95.94,95.87,95.92,9192.0,91.5233,91.5233,91.4565,91.5042,9192.0
2021-11-11 13:55:00,95.93,95.98,95.92,95.96,6525.0,91.5137,91.5614,91.5042,91.5424,6525.0
2021-11-11 14:00:00,95.95,95.96,95.88,95.91,14765.0,91.5328,91.5424,91.4661,91.4947,14765.0
2021-11-11 14:05:00,95.9,96.0,95.89,96.0,3894.0,91.4851,91.5805,91.4756,91.5805,3894.0
2021-11-11 14:10:00,95.99,96.08,95.98,96.0,8362.0,91.571,91.6568,91.5614,91.5805,8362.0
2021-11-11 14:15:00,96.0,96.03,95.97,95.99,10475.0,91.5805,91.6091,91.5519,91.571,10475.0
2021-11-11 14:20:00,95.99,96.04,95.99,96.0,7695.0,91.571,91.6187,91.571,91.5805,7695.0
2021-11-11 14:25:00,96.0,96.0,95.88,95.89,6115.0,91.5805,91.5805,91.4661,91.4756,6115.0
2021-11-11 14:30:00,95.88,95.9,95.86,95.87,6560.0,91.4661,91.4851,91.447,91.4565,6560.0
2021-11-11 14:35:00,95.88,95.93,95.8,95.8,7998.0,91.4661,91.5137,91.3897,91.3897,7998.0
2021-11-11 14:40:00,95.81,95.98,95.8,95.87,31521.0,91.3993,91.5614,91.3897,91.4565,31521.0
2021-11-11 14:45:00,95.87,95.9,95.84,95.89,4534.0,91.4565,91.4851,91.4279,91.4756,4534.0
2021-11-11 14:50:00,95.91,96.01,95.91,96.0,8496.0,91.4947,91.5901,91.4947,91.5805,8496.0
2021-11-11 14:55:00,96.0,96.08,96.0,96.05,61632.0,91.5805,91.6568,91.5805,91.6282,61632.0
2021-11-11 15:00:00,96.06,96.06,95.92,95.98,10840.0,91.6378,91.6378,91.5042,91.5614,10840.0
2021-11-11 15:05:00,95.98,96.03,95.96,95.97,5886.0,91.5614,91.6091,91.5424,91.5519,5886.0
2021-11-11 15:10:00,95.96,95.99,95.91,95.98,9954.0,91.5424,91.571,91.4947,91.5614,9954.0
2021-11-11 15:15:00,95.98,95.99,95.89,95.95,9188.0,91.5614,91.571,91.4756,91.5328,9188.0
2021-11-11 15:20:00,95.94,95.94,95.89,95.9,10358.0,91.5233,91.5233,91.4756,91.4851,10358.0
2021-11-11 15:25:00,95.91,95.99,95.91,95.98,6282.0,91.4947,91.571,91.4947,91.5614,6282.0
2021-11-11 15:30:00,95.98,95.98,95.81,95.84,17013.0,91.5614,91.5614,91.3993,91.4279,17013.0
2021-11-11 15:35:00,95.84,95.87,95.78,95.87,13325.0,91.4279,91.4565,91.3707,91.4565,13325.0
2021-11-11 15:40:00,95.87,95.91,95.8,95.84,19436.0,91.4565,91.4947,91.3897,91.4279,19436.0
2021-11-11 15:45:00,95.84,95.93,95.82,95.9,35481.0,91.4279,91.5137,91.4088,91.4851,35481.0
2021-11-11 15:50:00,95.9,96.0,95.9,96.0,68939.0,91.4851,91.5805,91.4851,91.5805,68939.0
2021-11-11 15:55:00,96.0,96.0,95.83,95.83,122950.0,91.5805,91.5805,91.4184,91.4184,122950.0
2021-11-12 09:30:00,96.02,96.09,95.7,95.81,27340.0,91.5996,91.6664,91.2943,91.3993,27340.0
2021-11-12 09:35:00,95.8,95.98,95.64,95.68,8239.0,91.3897,91.5614,91.2371,91.2753,8239.0
2021-11-12 09:40:00,95.73,95.85,95.7,95.83,5450.0,91.323,91.4374,91.2943,91.4184,5450.0
2021-11-12 09:45:00,95.81,96.18,95.8,96.07,19531.0,91.3993,91.7522,91.3897,91.6473,19531.0
2021-11-12 09:50:00,96.07,96.1,95.8,95.81,10499.0,91.6473,91.6759,91.3897,91.3993,10499.0
2021-11-12 09:55:00,95.79,95.82,95.66,95.66,4948.0,91.3802,91.4088,91.2562,91.2562,4948.0
2021-11-12 10:00:00,95.62,95.67,95.56,95.63,11346.0,91.218,91.2657,91.1608,91.2276,11346.0
2021-11-12 10:05:00,95.59,95.74,95.57,95.72,10864.0,91.1894,91.3325,91.1703,91.3134,10864.0
2021-11-12 10:10:00,95.73,95.78,95.7,95.73,4296.0,91.323,91.3707,91.2943,91.323,4296.0
2021-11-12 10:15:00,95.76,95.83,95.71,95.72,6552.0,91.3516,91.4184,91.3039,91.3134,6552.0
2021-11-12 10:20:00,95.71,95.73,95.43,95.47,17386.0,91.3039,91.323,91.0368,91.0749,17386.0
2021-11-12 10:25:00,95.46,95.48,95.36,95.41,22707.0,91.0654,91.0845,90.97,91.0177,22707.0
2021-11-12 10:30:00,95.38,95.43,95.3,95.36,15152.0,90.9891,91.0368,90.9128,90.97,15152.0
2021-11-12 10:35:00,95.36,95.46,95.3,95.43,15410.0,90.97,91.0654,90.9128,91.0368,15410.0
2021-11-12 10:40:00,95.44,95.56,95.44,95.45,15541.0,91.0463,91.1608,91.0463,91.0558,15541.0
2021-11-12 10:45:00,95.45,95.45,95.3,95.33,14654.0,91.0558,91.0558,90.9128,90.9414,14654.0
2021-11-12 10:50:00,95.34,95.38,95.3,95.33,13692.0,90.9509,90.9891,90.9128,90.9414,13692.0
2021-11-12 10:55:00,95.34,95.48,95.33,95.47,10258.0,90.9509,91.0845,90.9414,91.0749,10258.0
2021-11-12 11:00:00,95.48,95.69,95.48,95.68,12893.0,91.0845,91.2848,91.0845,91.2753,12893.0
2021-11-12 11:05:00,95.66,95.69,95.61,95.64,12901.0,91.2562,91.2848,91.2085,91.2371,12901.0
2021-11-12 11:10:00,95.64,95.67,95.54,95.67,8429.0,91.2371,91.2657,91.1417,91.2657,8429.0
2021-11-12 11:15:00,95.68,95.94,95.67,95.94,9457.0,91.2753,91.5233,91.2657,91.5233,9457.0
2021-11-12 11:20:00,95.95,96.02,95.85,95.87,7903.0,91.5328,91.5996,91.4374,91.4565,7903.0
2021-11-12 11:25:00,95.88,95.93,95.85,95.85,4699.0,91.4661,91.5137,91.4374,91.4374,4699.0
2021-11-12 11:30:00,95.89,95.9,95.8,95.83,7908.0,91.4756,91.4851,91.3897,91.4184,7908.0
2021-11-12 11:35:00,95.83,95.87,95.77,95.83,7998.0,91.4184,91.4565,91.3611,91.4184,7998.0
2021-11-12 11:40:00,95.82,95.86,95.79,95.79,5344.0,91.4088,91.447,91.3802,91.3802,5344.0
2021-11-12 11:45:00,95.78,95.86,95.76,95.83,11834.0,91.3707,91.447,91.3516,91.4184,11834.0
2021-11-12 11:50:00,95.81,95.9,95.8,95.89,6386.0,91.3993,91.4851,91.3897,91.4756,6386.0
2021-11-12 11:55:00,95.87,95.97,95.87,95.9,3033.0,91.4565,91.5519,91.4565,91.4851,3033.0
2021-11-12 12:00:00,95.93,95.93,95.83,95.84,7887.0,91.5137,91.5137,91.4184,91.4279,7887.0
2021-11-12 12:05:00,95.86,95.89,95.82,95.87,5594.0,91.447,91.4756,91.4088,91.4565,5594.0
2021-11-12 12:10:00,95.86,95.93,95.84,95.91,7344.0,91.447,91.5137,91.4279,91.4947,7344.0
2021-11-12 12:15:00,95.89,95.89,95.79,95.81,7157.0,91.4756,91.4756,91.3802,91.3993,7157.0
2021-11-12 12:20:00,95.8,95.89,95.77,95.87,9136.0,91.3897,91.4756,91.3611,91.4565,9136.0
2021-11-12 12:25:00,95.89,95.9,95.86,95.89,4852.0,91.4756,91.4851,91.447,91.4756,4852.0
2021-11-12 12:30:00,95.89,95.96,95.89,95.95,5392.0,91.4756,91.5424,91.4756,91.5328,5392.0
2021-11-12 12:35:00,95.94,96.02,95.94,95.99,11749.0,91.5233,91.5996,91.5233,91.571,11749.0
2021-11-12 12:40:00,95.99,96.06,95.96,96.05,8170.0,91.571,91.6378,91.5424,91.6282,8170.0
2021-11-12 12:45:00,96.05,96.1,96.02,96.1,13618.0,91.6282,91.6759,91.5996,91.6759,13618.0
2021-11-12 12:50:00,96.1,96.1,95.92,95.92,18584.0,91.6759,91.6759,91.5042,91.5042,18584.0
2021-11-12 12:55:00,95.91,96.04,95.9,96.02,11553.0,91.4947,91.6187,91.4851,91.5996,11553.0
2021-11-12 13:00:00,96.03,96.04,95.99,96.02,10403.0,91.6091,91.6187,91.571,91.5996,10403.0
2021-11-12 13:05:00,96.02,96.02,96.0,96.0,4938.0,91.5996,91.5996,91.5805,91.5805,4938.0
2021-11-12 13:10:00,96.01,96.15,95.99,96.14,9908.0,91.5901,91.7236,91.571,91.7141,9908.0
2021-11-12 13:15:00,96.14,96.31,96.14,96.31,11266.0,91.7141,91.8763,91.7141,91.8763,11266.0
2021-11-12 13:20:00,96.31,96.37,96.27,96.32,17895.0,91.8763,91.9335,91.8381,91.8858,17895.0
2021-11-12 13:25:00,96.33,96.34,96.29,96.29,6356.0,91.8953,91.9049,91.8572,91.8572,6356.0
2021-11-12 13:30:00,96.29,96.32,96.26,96.32,10537.0,91.8572,91.8858,91.8286,91.8858,10537.0
2021-11-12 13:35:00,96.3,96.31,96.25,96.29,12728.0,91.8667,91.8763,91.819,91.8572,12728.0
2021-11-12 13:40:00,96.29,96.38,96.27,96.36,9941.0,91.8572,91.943,91.8381,91.924,9941.0
2021-11-12 13:45:00,96.35,96.35,96.28,96.29,6534.0,91.9144,91.9144,91.8476,91.8572,6534.0
2021-11-12 13:50:00,96.3,96.3,96.18,96.2,9182.0,91.8667,91.8667,91.7522,91.7713,9182.0
2021-11-12 13:55:00,96.21,96.24,96.15,96.23,8534.0,91.7809,91.8095,91.7236,91.7999,8534.0
2021-11-12 14:00:00,96.23,96.23,96.11,96.2,12726.0,91.7999,91.7999,91.6855,91.7713,12726.0
2021-11-12 14:05:00,96.21,96.23,96.14,96.23,14239.0,91.7809,91.7999,91.7141,91.7999,14239.0
2021-11-12 14:10:00,96.23,96.23,96.18,96.21,10845.0,91.7999,91.7999,91.7522,91.7809,10845.0
2021-11-12 14:15:00,96.22,96.29,96.17,96.26,19859.0,91.7904,91.8572,91.7427,91.8286,19859.0
2021-11-12 14:20:00,96.27,96.27,96.13,96.15,55825.0,91.8381,91.8381,91.7045,91.7236,55825.0
2021-11-12 14:25:00,96.15,96.25,96.15,96.2,8656.0,91.7236,91.819,91.7236,91.7713,8656.0
2021-11-12 14:30:00,96.21,96.24,96.19,96.19,6468.0,91.7809,91.8095,91.7618,91.7618,6468.0
2021-11-12 14:35:00,96.18,96.27,96.18,96.22,9261.0,91.7522,91.8381,91.7522,91.7904,9261.0
2021-11-12 14:40:00,96.21,96.24,96.2,96.22,5907.0,91.7809,91.8095,91.7713,91.7904,5907.0
2021-11-12 14:45:00,96.22,96.22,96.15,96.15,3204.0,91.7904,91.7904,91.7236,91.7236,3204.0
2021-11-12 14:50:00,96.15,96.19,96.13,96.17,16040.0,91.7236,91.7618,91.7045,91.7427,16040.0
2021-11-12 14:55:00,96.17,96.25,96.17,96.25,9956.0,91.7427,91.819,91.7427,91.819,9956.0
2021-11-12 15:00:00,96.26,96.3,96.23,96.23,9867.0,91.8286,91.8667,91.7999,91.7999,9867.0
2021-11-12 15:05:00,96.22,96.28,96.2,96.26,15228.0,91.7904,91.8476,91.7713,91.8286,15228.0
2021-11-12 15:10:00,96.26,96.32,96.25,96.29,9392.0,91.8286,91.8858,91.819,91.8572,9392.0
2021-11-12 15:15:00,96.29,96.3,96.23,96.27,6327.0,91.8572,91.8667,91.7999,91.8381,6327.0
2021-11-12 15:20:00,96.26,96.32,96.26,96.28,11675.0,91.8286,91.8858,91.8286,91.8476,11675.0
2021-11-12 15:25:00,96.29,96.31,96.2,96.23,8100.0,91.8572,91.8763,91.7713,91.7999,8100.0
2021-11-12 15:30:00,96.23,96.34,96.21,96.33,13647.0,91.7999,91.9049,91.7809,91.8953,13647.0
2021-11-12 15:35:00,96.34,96.44,96.31,96.32,18591.0,91.9049,92.0003,91.8763,91.8858,18591.0
2021-11-12 15:40:00,96.33,96.39,96.32,96.38,18714.0,91.8953,91.9526,91.8858,91.943,18714.0
2021-11-12 15:45:00,96.38,96.38,96.24,96.26,17081.0,91.943,91.943,91.8095,91.8286,17081.0
2021-11-12 15:50:00,96.25,96.26,96.2,96.2,36658.0,91.819,91.8286,91.7713,91.7713,36658.0
2021-11-12 15:55:00,96.2,96.24,96.17,96.17,110757.0,91.7713,91.8095,91.7427,91.7427,110757.0
2021-11-15 09:30:00,96.45,96.49,95.52,95.78,45404.0,92.0098,92.048,91.1226,91.3707,45404.0
2021-11-15 09:35:00,95.77,96.01,95.56,95.65,23994.0,91.3611,91.5901,91.1608,91.2466,23994.0
2021-11-15 09:40:00,95.67,95.75,95.51,95.62,15094.0,91.2657,91.342,91.1131,91.218,15094.0
2021-11-15 09:45:00,95.68,95.84,95.56,95.84,14258.0,91.2753,91.4279,91.1608,91.4279,14258.0
2021-11-15 09:50:00,95.84,95.95,95.73,95.73,12084.0,91.4279,91.5328,91.323,91.323,12084.0
2021-11-15 09:55:00,95.73,95.84,95.73,95.82,4657.0,91.323,91.4279,91.323,91.4088,4657.0
2021-11-15 10:00:00,95.81,95.81,95.68,95.71,15068.0,91.3993,91.3993,91.2753,91.3039,15068.0
2021-11-15 10:05:00,95.7,95.74,95.61,95.68,23214.0,91.2943,91.3325,91.2085,91.2753,23214.0
2021-11-15 10:10:00,95.69,95.77,95.62,95.71,19181.0,91.2848,91.3611,91.218,91.3039,19181.0
2021-11-15 10:15:00,95.71,95.77,95.66,95.73,18758.0,91.3039,91.3611,91.2562,91.323,18758.0
2021-11-15 10:20:00,95.72,95.81,95.7,95.72,12960.0,91.3134,91.3993,91.2943,91.3134,12960.0
2021-11-15 10:25:00,95.71,95.85,95.71,95.79,20193.0,91.3039,91.4374,91.3039,91.3802,20193.0
2021-11-15 10:30:00,95.75,95.75,95.46,95.48,15531.0,91.342,91.342,91.0654,91.0845,15531.0
2021-11-15 10:35:00,95.44,95.55,95.35,95.41,32502.0,91.0463,91.1512,90.9604,91.0177,32502.0
2021-11-15 10:40:00,95.42,95.59,95.41,95.47,7467.0,91.0272,91.1894,91.0177,91.0749,7467.0
2021-11-15 10:45:00,95.47,95.49,95.23,95.27,16444.0,91.0749,91.094,90.846,90.8841,16444.0
2021-11-15 10:50:00,95.27,95.27,95.12,95.2,20365.0,90.8841,90.8841,90.741,90.8174,20365.0
2021-11-15 10:55:00,95.2,95.25,95.12,95.13,17697.0,90.8174,90.8651,90.741,90.7506,17697.0
2021-11-15 11:00:00,95.14,95.14,95.03,95.11,10031.0,90.7601,90.7601,90.6552,90.7315,10031.0
2021-11-15 11:05:00,95.09,95.1,94.93,94.96,8741.0,90.7124,90.722,90.5598,90.5884,8741.0
2021-11-15 11:10:00,94.95,95.09,94.87,94.92,13256.0,90.5789,90.7124,90.5025,90.5502,13256.0
2021-11-15 11:15:00,94.93,94.94,94.75,94.85,37289.0,90.5598,90.5693,90.3881,90.4835,37289.0
2021-11-15 11:20:00,94.84,94.84,94.65,94.83,18917.0,90.4739,90.4739,90.2927,90.4644,18917.0
2021-11-15 11:25:00,94.84,94.94,94.74,94.74,11407.0,90.4739,90.5693,90.3785,90.3785,11407.0
2021-11-15 11:30:00,94.76,94.85,94.7,94.82,11789.0,90.3976,90.4835,90.3404,90.4548,11789.0
2021-11-15 11:35:00,94.82,94.83,94.66,94.76,10972.0,90.4548,90.4644,90.3022,90.3976,10972.0
2021-11-15 11:40:00,94.78,94.86,94.74,94.75,6919.0,90.4167,90.493,90.3785,90.3881,6919.0
2021-11-15 11:45:00,94.73,94.8,94.65,94.68,11139.0,90.369,90.4358,90.2927,90.3213,11139.0
2021-11-15 11:50:00,94.69,94.76,94.65,94.73,8092.0,90.3308,90.3976,90.2927,90.369,8092.0
2021-11-15 11:55:00,94.75,94.79,94.75,94.76,4055.0,90.3881,90.4262,90.3881,90.3976,4055.0
2021-11-15 12:00:00,94.76,94.78,94.67,94.67,7435.0,90.3976,90.4167,90.3118,90.3118,7435.0
2021-11-15 12:05:00,94.67,94.72,94.6,94.6,10754.0,90.3118,90.3595,90.245,90.245,10754.0
2021-11-15 12:10:00,94.59,94.61,94.53,94.58,10587.0,90.2354,90.2545,90.1782,90.2259,10587.0
2021-11-15 12:15:00,94.56,94.6,94.51,94.56,10556.0,90.2068,90.245,90.1591,90.2068,10556.0
2021-11-15 12:20:00,94.56,94.58,94.51,94.53,19277.0,90.2068,90.2259,90.1591,90.1782,19277.0
2021-11-15 12:25:00,94.53,94.54,94.46,94.47,12588.0,90.1782,90.1877,90.1114,90.121,12588.0
2021-11-15 12:30:00,94.45,94.54,94.45,94.51,16155.0,90.1019,90.1877,90.1019,90.1591,16155.0
2021-11-15 12:35:00,94.5,94.56,94.49,94.51,11120.0,90.1496,90.2068,90.14,90.1591,11120.0
2021-11-15 12:40:00,94.51,94.51,94.33,94.34,10884.0,90.1591,90.1591,89.9874,89.9969,10884.0
2021-11-15 12:45:00,94.34,94.35,94.22,94.24,16221.0,89.9969,90.0065,89.8825,89.9015,16221.0
2021-11-15 12:50:00,94.23,94.29,93.95,94.24,36732.0,89.892,89.9492,89.6249,89.9015,36732.0
2021-11-15 12:55:00,94.23,94.36,94.19,94.34,13416.0,89.892,90.016,89.8539,89.9969,13416.0
2021-11-15 13:00:00,94.34,94.41,94.33,94.38,16211.0,89.9969,90.0637,89.9874,90.0351,16211.0
2021-11-15 13:05:00,94.38,94.46,94.38,94.42,11488.0,90.0351,90.1114,90.0351,90.0733,11488.0
2021-11-15 13:10:00,94.43,94.5,94.4,94.45,9619.0,90.0828,90.1496,90.0542,90.1019,9619.0
2021-11-15 13:15:00,94.45,94.45,94.32,94.33,9428.0,90.1019,90.1019,89.9779,89.9874,9428.0
2021-11-15 13:20:00,94.32,94.35,94.24,94.24,11074.0,89.9779,90.0065,89.9015,89.9015,11074.0
2021-11-15 13:25:00,94.26,94.31,94.24,94.28,10269.0,89.9206,89.9683,89.9015,89.9397,10269.0
2021-11-15 13:30:00,94.28,94.29,94.22,94.24,6453.0,89.9397,89.9492,89.8825,89.9015,6453.0
2021-11-15 13:35:00,94.26,94.29,94.18,94.22,37174.0,89.9206,89.9492,89.8443,89.8825,37174.0
2021-11-15 13:40:00,94.22,94.28,94.13,94.27,18294.0,89.8825,89.9397,89.7966,89.9302,18294.0
2021-11-15 13:45:00,94.27,94.28,94.22,94.27,9489.0,89.9302,89.9397,89.8825,89.9302,9489.0
2021-11-15 13:50:00,94.27,94.3,94.24,94.26,8066.0,89.9302,89.9588,89.9015,89.9206,8066.0
2021-11-15 13:55:00,94.27,94.35,94.27,94.32,9870.0,89.9302,90.0065,89.9302,89.9779,9870.0
2021-11-15 14:00:00,94.31,94.33,94.28,94.3,10188.0,89.9683,89.9874,89.9397,89.9588,10188.0
2021-11-15 14:05:00,94.31,94.32,94.14,94.14,13975.0,89.9683,89.9779,89.8062,89.8062,13975.0
2021-11-15 14:10:00,94.13,94.2,94.08,94.14,13418.0,89.7966,89.8634,89.7489,89.8062,13418.0
2021-11-15 14:15:00,94.12,94.12,94.02,94.05,12012.0,89.7871,89.7871,89.6917,89.7203,12012.0
2021-11-15 14:20:00,94.04,94.06,93.9,94.04,13909.0,89.7108,89.7298,89.5772,89.7108,13909.0
2021-11-15 14:25:00,94.02,94.02,93.94,93.96,10348.0,89.6917,89.6917,89.6154,89.6344,10348.0
2021-11-15 14:30:00,93.95,94.0,93.92,94.0,11575.0,89.6249,89.6726,89.5963,89.6726,11575.0
2021-11-15 14:35:00,94.0,94.01,93.95,93.95,9741.0,89.6726,89.6821,89.6249,89.6249,9741.0
2021-11-15 14:40:00,93.95,93.97,93.9,93.9,12062.0,89.6249,89.644,89.5772,89.5772,12062.0
2021-11-15 14:45:00,93.9,93.92,93.8,93.83,15589.0,89.5772,89.5963,89.4818,89.5104,15589.0
2021-11-15 14:50:00,93.83,93.83,93.71,93.75,8313.0,89.5104,89.5104,89.3959,89.4341,8313.0
2021-11-15 14:55:00,93.75,93.82,93.74,93.79,9875.0,89.4341,89.5009,89.4246,89.4723,9875.0
2021-11-15 15:00:00,93.78,93.91,93.75,93.9,19804.0,89.4627,89.5867,89.4341,89.5772,19804.0
2021-11-15 15:05:00,93.91,93.97,93.84,93.89,24771.0,89.5867,89.644,89.52,89.5677,24771.0
2021-11-15 15:10:00,93.89,93.92,93.77,93.78,9600.0,89.5677,89.5963,89.4532,89.4627,9600.0
2021-11-15 15:15:00,93.76,93.85,93.72,93.84,25324.0,89.4436,89.5295,89.4055,89.52,25324.0
2021-11-15 15:20:00,93.85,93.9,93.78,93.81,17557.0,89.5295,89.5772,89.4627,89.4913,17557.0
2021-11-15 15:25:00,93.79,93.86,93.78,93.79,14959.0,89.4723,89.539,89.4627,89.4723,14959.0
2021-11-15 15:30:00,93.77,93.95,93.72,93.91,36393.0,89.4532,89.6249,89.4055,89.5867,36393.0
2021-11-15 15:35:00,93.9,94.0,93.89,93.94,40706.0,89.5772,89.6726,89.5677,89.6154,40706.0
2021-11-15 15:40:00,93.94,94.06,93.93,94.05,51043.0,89.6154,89.7298,89.6058,89.7203,51043.0
2021-11-15 15:45:00,94.05,94.12,93.95,93.95,51156.0,89.7203,89.7871,89.6249,89.6249,51156.0
2021-11-15 15:50:00,93.95,93.97,93.85,93.96,63922.0,89.6249,89.644,89.5295,89.6344,63922.0
2021-11-15 15:55:00,93.95,94.02,93.95,93.99,151346.0,89.6249,89.6917,89.6249,89.6631,151346.0
2021-11-16 09:30:00,94.1,94.55,94.1,94.47,37283.0,89.768,90.1973,89.768,90.121,37283.0
2021-11-16 09:35:00,94.54,94.9,94.43,94.9,15971.0,90.1877,90.5312,90.0828,90.5312,15971.0
2021-11-16 09:40:00,94.98,95.08,94.62,94.68,15985.0,90.6075,90.7029,90.2641,90.3213,15985.0
2021-11-16 09:45:00,94.63,94.98,94.62,94.81,11253.0,90.2736,90.6075,90.2641,90.4453,11253.0
2021-11-16 09:50:00,94.81,94.88,94.66,94.75,11820.0,90.4453,90.5121,90.3022,90.3881,11820.0
2021-11-16 09:55:00,94.76,94.86,94.69,94.74,10916.0,90.3976,90.493,90.3308,90.3785,10916.0
2021-11-16 10:00:00,94.73,94.86,94.59,94.81,12315.0,90.369,90.493,90.2354,90.4453,12315.0
2021-11-16 10:05:00,94.82,94.86,94.77,94.79,6996.0,90.4548,90.493,90.4072,90.4262,6996.0
2021-11-16 10:10:00,94.79,94.79,94.52,94.59,5580.0,90.4262,90.4262,90.1687,90.2354,5580.0
2021-11-16 10:15:00,94.64,94.77,94.57,94.6,12556.0,90.2831,90.4072,90.2164,90.245,12556.0
2021-11-16 10:20:00,94.62,94.62,94.45,94.52,9529.0,90.2641,90.2641,90.1019,90.1687,9529.0
2021-11-16 10:25:00,94.55,94.56,94.42,94.47,9261.0,90.1973,90.2068,90.0733,90.121,9261.0
2021-11-16 10:30:00,94.48,94.49,94.38,94.38,11482.0,90.1305,90.14,90.0351,90.0351,11482.0
2021-11-16 10:35:00,94.39,94.43,94.34,94.38,8780.0,90.0446,90.0828,89.9969,90.0351,8780.0
2021-11-16 10:40:00,94.38,94.4,94.34,94.36,9243.0,90.0351,90.0542,89.9969,90.016,9243.0
2021-11-16 10:45:00,94.35,94.36,94.27,94.29,11109.0,90.0065,90.016,89.9302,89.9492,11109.0
2021-11-16 10:50:00,94.27,94.27,94.15,94.16,12898.0,89.9302,89.9302,89.8157,89.8252,12898.0
2021-11-16 10:55:00,94.17,94.5,94.16,94.49,42364.0,89.8348,90.1496,89.8252,90.14,42364.0
2021-11-16 11:00:00,94.5,94.67,94.49,94.55,13284.0,90.1496,90.3118,90.14,90.1973,13284.0
2021-11-16 11:05:00,94.54,94.54,94.47,94.54,5761.0,90.1877,90.1877,90.121,90.1877,5761.0
2021-11-16 11:10:00,94.56,94.85,94.42,94.7,50857.0,90.2068,90.4835,90.0733,90.3404,50857.0
2021-11-16 11:15:00,94.72,94.73,94.57,94.63,11869.0,90.3595,90.369,90.2164,90.2736,11869.0
2021-11-16 11:20:00,94.61,94.69,94.6,94.62,10059.0,90.2545,90.3308,90.245,90.2641,10059.0
2021-11-16 11:25:00,94.63,94.63,94.58,94.59,6408.0,90.2736,90.2736,90.2259,90.2354,6408.0
2021-11-16 11:30:00,94.6,94.6,94.55,94.59,10376.0,90.245,90.245,90.1973,90.2354,10376.0
2021-11-16 11:35:00,94.58,94.81,94.57,94.72,19344.0,90.2259,90.4453,90.2164,90.3595,19344.0
2021-11-16 11:40:00,94.68,94.68,94.54,94.62,9373.0,90.3213,90.3213,90.1877,90.2641,9373.0
2021-11-16 11:45:00,94.62,94.64,94.56,94.56,10709.0,90.2641,90.2831,90.2068,90.2068,10709.0
2021-11-16 11:50:00,94.56,94.6,94.52,94.58,10123.0,90.2068,90.245,90.1687,90.2259,10123.0
2021-11-16 11:55:00,94.57,94.63,94.55,94.58,14843.0,90.2164,90.2736,90.1973,90.2259,14843.0
2021-11-16 12:00:00,94.57,94.57,94.46,94.48,9833.0,90.2164,90.2164,90.1114,90.1305,9833.0
2021-11-16 12:05:00,94.49,94.51,94.45,94.49,13996.0,90.14,90.1591,90.1019,90.14,13996.0
2021-11-16 12:10:00,94.49,94.55,94.47,94.48,9753.0,90.14,90.1973,90.121,90.1305,9753.0
2021-11-16 12:15:00,94.48,94.48,94.39,94.4,6740.0,90.1305,90.1305,90.0446,90.0542,6740.0
2021-11-16 12:20:00,94.41,94.43,94.34,94.35,5307.0,90.0637,90.0828,89.9969,90.0065,5307.0
2021-11-16 12:25:00,94.35,94.39,94.34,94.37,10608.0,90.0065,90.0446,89.9969,90.0256,10608.0
2021-11-16 12:30:00,94.37,94.45,94.36,94.42,9435.0,90.0256,90.1019,90.016,90.0733,9435.0
2021-11-16 12:35:00,94.41,94.51,94.38,94.48,9502.0,90.0637,90.1591,90.0351,90.1305,9502.0
2021-11-16 12:40:00,94.47,94.58,94.45,94.58,9752.0,90.121,90.2259,90.1019,90.2259,9752.0
2021-11-16 12:45:00,94.59,94.64,94.55,94.56,23938.0,90.2354,90.2831,90.1973,90.2068,23938.0
2021-11-16 12:50:00,94.56,94.59,94.52,94.53,5583.0,90.2068,90.2354,90.1687,90.1782,5583.0
2021-11-16 12:55:00,94.52,94.53,94.46,94.51,10093.0,90.1687,90.1782,90.1114,90.1591,10093.0
2021-11-16 13:00:00,94.5,94.55,94.48,94.55,9536.0,90.1496,90.1973,90.1305,90.1973,9536.0
2021-11-16 13:05:00,94.55,94.56,94.5,94.55,9978.0,90.1973,90.2068,90.1496,90.1973,9978.0
2021-11-16 13:10:00,94.56,94.63,94.56,94.63,12503.0,90.2068,90.2736,90.2068,90.2736,12503.0
2021-11-16 13:15:00,94.64,94.7,94.59,94.59,16835.0,90.2831,90.3404,90.2354,90.2354,16835.0
2021-11-16 13:20:00,94.61,94.7,94.61,94.66,36754.0,90.2545,90.3404,90.2545,90.3022,36754.0
2021-11-16 13:25:00,94.65,94.65,94.55,94.55,10568.0,90.2927,90.2927,90.1973,90.1973,10568.0
2021-11-16 13:30:00,94.56,94.62,94.55,94.55,8717.0,90.2068,90.2641,90.1973,90.1973,8717.0
2021-11-16 13:35:00,94.54,94.55,94.49,94.5,9259.0,90.1877,90.1973,90.14,90.1496,9259.0
2021-11-16 13:40:00,94.49,94.56,94.49,94.53,8206.0,90.14,90.2068,90.14,90.1782,8206.0
2021-11-16 13:45:00,94.53,94.54,94.5,94.5,9431.0,90.1782,90.1877,90.1496,90.1496,9431.0
2021-11-16 13:50:00,94.5,94.52,94.36,94.37,12622.0,90.1496,90.1687,90.016,90.0256,12622.0
2021-11-16 13:55:00,94.37,94.4,94.31,94.32,11193.0,90.0256,90.0542,89.9683,89.9779,11193.0
2021-11-16 14:00:00,94.3,94.3,94.12,94.12,16464.0,89.9588,89.9588,89.7871,89.7871,16464.0
2021-11-16 14:05:00,94.13,94.13,93.99,94.02,14371.0,89.7966,89.7966,89.6631,89.6917,14371.0
2021-11-16 14:10:00,94.02,94.03,93.94,93.99,15679.0,89.6917,89.7012,89.6154,89.6631,15679.0
2021-11-16 14:15:00,93.98,94.06,93.95,94.04,9721.0,89.6535,89.7298,89.6249,89.7108,9721.0
2021-11-16 14:20:00,94.06,94.06,93.98,93.98,9714.0,89.7298,89.7298,89.6535,89.6535,9714.0
2021-11-16 14:25:00,93.98,93.99,93.9,93.93,9607.0,89.6535,89.6631,89.5772,89.6058,9607.0
2021-11-16 14:30:00,93.95,94.02,93.93,93.93,11340.0,89.6249,89.6917,89.6058,89.6058,11340.0
2021-11-16 14:35:00,93.94,93.97,93.83,93.84,14436.0,89.6154,89.644,89.5104,89.52,14436.0
2021-11-16 14:40:00,93.84,93.97,93.83,93.95,18064.0,89.52,89.644,89.5104,89.6249,18064.0
2021-11-16 14:45:00,93.95,94.04,93.93,93.95,20225.0,89.6249,89.7108,89.6058,89.6249,20225.0
2021-11-16 14:50:00,93.94,93.94,93.87,93.9,16722.0,89.6154,89.6154,89.5486,89.5772,16722.0
2021-11-16 14:55:00,93.89,94.0,93.87,93.93,15720.0,89.5677,89.6726,89.5486,89.6058,15720.0
2021-11-16 15:00:00,93.93,94.01,93.89,93.99,12035.0,89.6058,89.6821,89.5677,89.6631,12035.0
2021-11-16 15:05:00,93.99,93.99,93.92,93.99,10483.0,89.6631,89.6631,89.5963,89.6631,10483.0
2021-11-16 15:10:00,94.0,94.0,93.89,93.89,17119.0,89.6726,89.6726,89.5677,89.5677,17119.0
2021-11-16 15:15:00,93.9,93.97,93.88,93.97,19438.0,89.5772,89.644,89.5581,89.644,19438.0
2021-11-16 15:20:00,93.96,93.98,93.92,93.92,14781.0,89.6344,89.6535,89.5963,89.5963,14781.0
2021-11-16 15:25:00,93.91,93.92,93.85,93.9,12980.0,89.5867,89.5963,89.5295,89.5772,12980.0
2021-11-16 15:30:00,93.93,94.02,93.89,94.02,31285.0,89.6058,89.6917,89.5677,89.6917,31285.0
2021-11-16 15:35:00,94.03,94.06,93.98,94.01,23807.0,89.7012,89.7298,89.6535,89.6821,23807.0
2021-11-16 15:40:00,94.01,94.05,93.99,94.0,24408.0,89.6821,89.7203,89.6631,89.6726,24408.0
2021-11-16 15:45:00,94.0,94.03,93.93,93.95,39774.0,89.6726,89.7012,89.6058,89.6249,39774.0
2021-11-16 15:50:00,93.94,94.06,93.93,94.04,71470.0,89.6154,89.7298,89.6058,89.7108,71470.0
2021-11-16 15:55:00,94.03,94.07,93.86,93.9,172221.0,89.7012,89.7394,89.539,89.5772,172221.0
2021-11-17 09:30:00,93.62,94.14,92.32,92.5,108300.0,89.3101,89.8062,88.0699,88.2417,108300.0
2021-11-17 09:35:00,92.5,92.57,92.28,92.39,34189.0,88.2417,88.3084,88.0318,88.1367,34189.0
2021-11-17 09:40:00,92.37,92.4,91.84,92.0,42107.0,88.1176,88.1463,87.612,87.7647,42107.0
2021-11-17 09:45:00,91.96,92.08,91.35,91.47,26188.0,87.7265,87.841,87.1446,87.2591,26188.0
2021-11-17 09:50:00,91.47,91.66,91.32,91.4,33235.0,87.2591,87.4403,87.116,87.1923,33235.0
2021-11-17 09:55:00,91.36,91.85,91.25,91.73,45481.0,87.1541,87.6216,87.0492,87.5071,45481.0
2021-11-17 10:00:00,91.71,91.82,91.57,91.73,22090.0,87.488,87.593,87.3545,87.5071,22090.0
2021-11-17 10:05:00,91.73,91.99,91.72,91.87,19490.0,87.5071,87.7551,87.4976,87.6407,19490.0
2021-11-17 10:10:00,91.94,92.06,91.72,91.93,42858.0,87.7074,87.8219,87.4976,87.6979,42858.0
2021-11-17 10:15:00,91.93,92.11,91.81,92.05,92551.0,87.6979,87.8696,87.5834,87.8124,92551.0
2021-11-17 10:20:00,92.05,92.07,91.75,91.96,50788.0,87.8124,87.8314,87.5262,87.7265,50788.0
2021-11-17 10:25:00,91.95,92.19,91.95,92.18,57653.0,87.717,87.9459,87.717,87.9364,57653.0
2021-11-17 10:30:00,92.17,92.36,92.16,92.34,38627.0,87.9268,88.1081,87.9173,88.089,38627.0
2021-11-17 10:35:00,92.34,92.66,92.34,92.54,74522.0,88.089,88.3943,88.089,88.2798,74522.0
2021-11-17 10:40:00,92.55,92.66,92.46,92.57,151475.0,88.2894,88.3943,88.2035,88.3084,151475.0
2021-11-17 10:45:00,92.61,92.63,92.5,92.56,33056.0,88.3466,88.3657,88.2417,88.2989,33056.0
2021-11-17 10:50:00,92.56,92.93,92.54,92.73,81812.0,88.2989,88.6519,88.2798,88.4611,81812.0
2021-11-17 10:55:00,92.73,92.84,92.64,92.73,34105.0,88.4611,88.566,88.3752,88.4611,34105.0
2021-11-17 11:00:00,92.69,92.81,92.64,92.71,24765.0,88.4229,88.5374,88.3752,88.442,24765.0
2021-11-17 11:05:00,92.71,92.74,92.6,92.65,21210.0,88.442,88.4706,88.337,88.3847,21210.0
2021-11-17 11:10:00,92.65,92.68,92.52,92.57,31155.0,88.3847,88.4134,88.2607,88.3084,31155.0
2021-11-17 11:15:00,92.56,92.63,92.4,92.59,62615.0,88.2989,88.3657,88.1463,88.3275,62615.0
2021-11-17 11:20:00,92.59,92.63,92.45,92.51,23048.0,88.3275,88.3657,88.194,88.2512,23048.0
2021-11-17 11:25:00,92.51,92.52,92.36,92.41,13558.0,88.2512,88.2607,88.1081,88.1558,13558.0
2021-11-17 11:30:00,92.44,92.44,92.35,92.4,14411.0,88.1844,88.1844,88.0986,88.1463,14411.0
2021-11-17 11:35:00,92.4,92.44,92.3,92.34,16121.0,88.1463,88.1844,88.0509,88.089,16121.0
2021-11-17 11:40:00,92.31,92.37,92.19,92.26,21378.0,88.0604,88.1176,87.9459,88.0127,21378.0
2021-11-17 11:45:00,92.28,92.36,92.23,92.28,11198.0,88.0318,88.1081,87.9841,88.0318,11198.0
2021-11-17 11:50:00,92.28,92.38,92.18,92.25,52271.0,88.0318,88.1272,87.9364,88.0032,52271.0
2021-11-17 11:55:00,92.23,92.45,92.16,92.44,50753.0,87.9841,88.194,87.9173,88.1844,50753.0
2021-11-17 12:00:00,92.43,92.58,92.29,92.48,60845.0,88.1749,88.318,88.0413,88.2226,60845.0
2021-11-17 12:05:00,92.48,92.78,92.41,92.78,55699.0,88.2226,88.5088,88.1558,88.5088,55699.0
2021-11-17 12:10:00,92.8,92.83,92.75,92.79,15211.0,88.5278,88.5565,88.4801,88.5183,15211.0
2021-11-17 12:15:00,92.79,92.95,92.77,92.84,62964.0,88.5183,88.6709,88.4992,88.566,62964.0
2021-11-17 12:20:00,92.84,92.98,92.82,92.9,42997.0,88.566,88.6996,88.5469,88.6232,42997.0
2021-11-17 12:25:00,92.92,93.04,92.85,93.04,16922.0,88.6423,88.7568,88.5755,88.7568,16922.0
2021-11-17 12:30:00,93.04,93.14,92.98,93.14,13896.0,88.7568,88.8522,88.6996,88.8522,13896.0
2021-11-17 12:35:00,93.12,93.22,93.05,93.1,31083.0,88.8331,88.9285,88.7663,88.814,31083.0
2021-11-17 12:40:00,93.09,93.23,93.05,93.16,23277.0,88.8045,88.938,88.7663,88.8713,23277.0
2021-11-17 12:45:00,93.19,93.19,93.05,93.08,15762.0,88.8999,88.8999,88.7663,88.795,15762.0
2021-11-17 12:50:00,93.1,93.11,92.84,92.92,24206.0,88.814,88.8236,88.566,88.6423,24206.0
2021-11-17 12:55:00,92.92,92.95,92.77,92.79,17501.0,88.6423,88.6709,88.4992,88.5183,17501.0
2021-11-17 13:00:00,92.79,92.79,92.71,92.73,11228.0,88.5183,88.5183,88.442,88.4611,11228.0
2021-11-17 13:05:00,92.74,92.75,92.56,92.58,13384.0,88.4706,88.4801,88.2989,88.318,13384.0
2021-11-17 13:10:00,92.59,92.59,92.31,92.31,13044.0,88.3275,88.3275,88.0604,88.0604,13044.0
2021-11-17 13:15:00,92.36,92.36,92.2,92.2,22722.0,88.1081,88.1081,87.9555,87.9555,22722.0
2021-11-17 13:20:00,92.2,92.28,92.11,92.13,19995.0,87.9555,88.0318,87.8696,87.8887,19995.0
2021-11-17 13:25:00,92.11,92.11,91.5,91.61,66817.0,87.8696,87.8696,87.2877,87.3926,66817.0
2021-11-17 13:30:00,91.63,91.8,91.57,91.7,27171.0,87.4117,87.5739,87.3545,87.4785,27171.0
2021-11-17 13:35:00,91.74,91.74,91.29,91.53,34087.0,87.5166,87.5166,87.0874,87.3163,34087.0
2021-11-17 13:40:00,91.52,91.63,91.36,91.39,20607.0,87.3068,87.4117,87.1541,87.1828,20607.0
2021-11-17 13:45:00,91.39,91.47,91.31,91.43,17586.0,87.1828,87.2591,87.1064,87.2209,17586.0
2021-11-17 13:50:00,91.44,91.74,91.39,91.71,23195.0,87.2305,87.5166,87.1828,87.488,23195.0
2021-11-17 13:55:00,91.74,91.76,91.55,91.56,27684.0,87.5166,87.5357,87.3354,87.3449,27684.0
2021-11-17 14:00:00,91.57,91.75,91.56,91.75,37412.0,87.3545,87.5262,87.3449,87.5262,37412.0
2021-11-17 14:05:00,91.76,91.92,91.75,91.9,21133.0,87.5357,87.6884,87.5262,87.6693,21133.0
2021-11-17 14:10:00,91.9,91.98,91.82,91.87,21557.0,87.6693,87.7456,87.593,87.6407,21557.0
2021-11-17 14:15:00,91.88,91.9,91.81,91.83,17109.0,87.6502,87.6693,87.5834,87.6025,17109.0
2021-11-17 14:20:00,91.83,91.83,91.56,91.68,22498.0,87.6025,87.6025,87.3449,87.4594,22498.0
2021-11-17 14:25:00,91.68,91.69,91.44,91.44,20755.0,87.4594,87.4689,87.2305,87.2305,20755.0
2021-11-17 14:30:00,91.47,91.51,91.36,91.38,30972.0,87.2591,87.2972,87.1541,87.1732,30972.0
2021-11-17 14:35:00,91.38,91.42,91.3,91.37,10617.0,87.1732,87.2114,87.0969,87.1637,10617.0
2021-11-17 14:40:00,91.35,91.38,91.26,91.31,15500.0,87.1446,87.1732,87.0587,87.1064,15500.0
2021-11-17 14:45:00,91.32,91.37,91.25,91.35,14560.0,87.116,87.1637,87.0492,87.1446,14560.0
2021-11-17 14:50:00,91.34,91.36,91.14,91.24,23762.0,87.1351,87.1541,86.9443,87.0397,23762.0
2021-11-17 14:55:00,91.23,91.35,91.19,91.27,77966.0,87.0301,87.1446,86.992,87.0683,77966.0
2021-11-17 15:00:00,91.28,91.29,91.16,91.26,28258.0,87.0778,87.0874,86.9633,87.0587,28258.0
2021-11-17 15:05:00,91.25,91.34,91.19,91.2,26473.0,87.0492,87.1351,86.992,87.0015,26473.0
2021-11-17 15:10:00,91.21,91.28,90.95,91.28,75256.0,87.011,87.0778,86.763,87.0778,75256.0
2021-11-17 15:15:00,91.26,91.55,91.24,91.55,25893.0,87.0587,87.3354,87.0397,87.3354,25893.0
2021-11-17 15:20:00,91.56,91.62,91.51,91.62,23997.0,87.3449,87.4022,87.2972,87.4022,23997.0
2021-11-17 15:25:00,91.61,91.62,91.33,91.43,37524.0,87.3926,87.4022,87.1255,87.2209,37524.0
2021-11-17 15:30:00,91.43,91.47,91.22,91.22,44220.0,87.2209,87.2591,87.0206,87.0206,44220.0
2021-11-17 15:35:00,91.24,91.28,91.07,91.12,78920.0,87.0397,87.0778,86.8775,86.9252,78920.0
2021-11-17 15:40:00,91.11,91.16,91.02,91.08,77159.0,86.9156,86.9633,86.8298,86.887,77159.0
2021-11-17 15:45:00,91.08,91.12,90.92,90.94,94965.0,86.887,86.9252,86.7344,86.7535,94965.0
2021-11-17 15:50:00,90.92,91.01,90.85,91.0,185935.0,86.7344,86.8202,86.6676,86.8107,185935.0
2021-11-17 15:55:00,91.0,91.01,90.7,90.73,313249.0,86.8107,86.8202,86.5245,86.5531,313249.0
2021-11-18 09:30:00,90.51,91.29,90.5,91.29,51015.0,86.3433,87.0874,86.3337,87.0874,51015.0
2021-11-18 09:35:00,91.2,91.34,90.97,91.32,18674.0,87.0015,87.1351,86.7821,87.116,18674.0
2021-11-18 09:40:00,91.3,91.66,91.29,91.6,39656.0,87.0969,87.4403,87.0874,87.3831,39656.0
2021-11-18 09:45:00,91.6,91.78,91.34,91.35,40298.0,87.3831,87.5548,87.1351,87.1446,40298.0
2021-11-18 09:50:00,91.35,91.43,91.17,91.28,16592.0,87.1446,87.2209,86.9729,87.0778,16592.0
2021-11-18 09:55:00,91.33,91.41,91.25,91.4,11354.0,87.1255,87.2018,87.0492,87.1923,11354.0
2021-11-18 10:00:00,91.38,91.38,91.21,91.28,18958.0,87.1732,87.1732,87.011,87.0778,18958.0
2021-11-18 10:05:00,91.27,91.37,91.22,91.35,29670.0,87.0683,87.1637,87.0206,87.1446,29670.0
2021-11-18 10:10:00,91.35,91.35,91.19,91.23,16175.0,87.1446,87.1446,86.992,87.0301,16175.0
2021-11-18 10:15:00,91.23,91.26,91.04,91.08,18476.0,87.0301,87.0587,86.8489,86.887,18476.0
2021-11-18 10:20:00,91.09,91.24,90.88,90.88,35609.0,86.8966,87.0397,86.6962,86.6962,35609.0
2021-11-18 10:25:00,90.86,90.94,90.7,90.76,21247.0,86.6772,86.7535,86.5245,86.5818,21247.0
2021-11-18 10:30:00,90.77,90.77,90.54,90.68,61247.0,86.5913,86.5913,86.3719,86.5054,61247.0
2021-11-18 10:35:00,90.69,90.76,90.59,90.73,17783.0,86.515,86.5818,86.4196,86.5531,17783.0
2021-11-18 10:40:00,90.75,90.91,90.74,90.87,22244.0,86.5722,86.7249,86.5627,86.6867,22244.0
2021-11-18 10:45:00,90.88,90.94,90.72,90.77,24948.0,86.6962,86.7535,86.5436,86.5913,24948.0
2021-11-18 10:50:00,90.79,90.89,90.69,90.69,16798.0,86.6104,86.7058,86.515,86.515,16798.0
2021-11-18 10:55:00,90.72,90.72,90.34,90.39,18052.0,86.5436,86.5436,86.1811,86.2288,18052.0
2021-11-18 11:00:00,90.4,90.47,90.3,90.32,22987.0,86.2383,86.3051,86.1429,86.162,22987.0
2021-11-18 11:05:00,90.32,90.36,90.22,90.31,33709.0,86.162,86.2002,86.0666,86.1525,33709.0
2021-11-18 11:10:00,90.3,90.39,90.27,90.27,21825.0,86.1429,86.2288,86.1143,86.1143,21825.0
2021-11-18 11:15:00,90.29,90.29,90.2,90.27,19345.0,86.1334,86.1334,86.0475,86.1143,19345.0
2021-11-18 11:20:00,90.24,90.26,89.98,89.99,20276.0,86.0857,86.1048,85.8377,85.8472,20276.0
2021-11-18 11:25:00,89.99,90.0,89.91,89.98,19228.0,85.8472,85.8567,85.7709,85.8377,19228.0
2021-11-18 11:30:00,89.98,90.09,89.92,89.95,31283.0,85.8377,85.9426,85.7804,85.809,31283.0
2021-11-18 11:35:00,89.95,90.1,89.86,90.09,25392.0,85.809,85.9521,85.7232,85.9426,25392.0
2021-11-18 11:40:00,90.06,90.21,90.06,90.13,24538.0,85.914,86.0571,85.914,85.9808,24538.0
2021-11-18 11:45:00,90.14,90.24,90.13,90.19,16924.0,85.9903,86.0857,85.9808,86.038,16924.0
2021-11-18 11:50:00,90.19,90.22,90.05,90.06,10086.0,86.038,86.0666,85.9044,85.914,10086.0
2021-11-18 11:55:00,90.06,90.15,89.99,90.14,23474.0,85.914,85.9998,85.8472,85.9903,23474.0
2021-11-18 12:00:00,90.17,90.4,90.14,90.38,7472.0,86.0189,86.2383,85.9903,86.2192,7472.0
2021-11-18 12:05:00,90.38,90.42,90.34,90.35,11182.0,86.2192,86.2574,86.1811,86.1906,11182.0
2021-11-18 12:10:00,90.38,90.65,90.37,90.65,14671.0,86.2192,86.4768,86.2097,86.4768,14671.0
2021-11-18 12:15:00,90.65,90.72,90.6,90.64,12817.0,86.4768,86.5436,86.4291,86.4673,12817.0
2021-11-18 12:20:00,90.64,90.73,90.62,90.67,9848.0,86.4673,86.5531,86.4482,86.4959,9848.0
2021-11-18 12:25:00,90.67,90.67,90.53,90.56,6313.0,86.4959,86.4959,86.3623,86.391,6313.0
2021-11-18 12:30:00,90.54,90.68,90.48,90.65,12189.0,86.3719,86.5054,86.3146,86.4768,12189.0
2021-11-18 12:35:00,90.67,90.7,90.55,90.57,9771.0,86.4959,86.5245,86.3814,86.4005,9771.0
2021-11-18 12:40:00,90.58,90.63,90.53,90.63,11265.0,86.41,86.4577,86.3623,86.4577,11265.0
2021-11-18 12:45:00,90.64,90.68,90.59,90.66,11263.0,86.4673,86.5054,86.4196,86.4864,11263.0
2021-11-18 12:50:00,90.64,90.65,90.53,90.55,7684.0,86.4673,86.4768,86.3623,86.3814,7684.0
2021-11-18 12:55:00,90.55,90.63,90.54,90.61,8012.0,86.3814,86.4577,86.3719,86.4387,8012.0
2021-11-18 13:00:00,90.61,90.74,90.6,90.73,7058.0,86.4387,86.5627,86.4291,86.5531,7058.0
2021-11-18 13:05:00,90.74,90.85,90.74,90.85,8011.0,86.5627,86.6676,86.5627,86.6676,8011.0
2021-11-18 13:10:00,90.85,90.87,90.79,90.84,6510.0,86.6676,86.6867,86.6104,86.6581,6510.0
2021-11-18 13:15:00,90.86,90.87,90.8,90.8,9998.0,86.6772,86.6867,86.6199,86.6199,9998.0
2021-11-18 13:20:00,90.77,90.82,90.75,90.75,7794.0,86.5913,86.639,86.5722,86.5722,7794.0
2021-11-18 13:25:00,90.79,90.9,90.75,90.9,10182.0,86.6104,86.7153,86.5722,86.7153,10182.0
2021-11-18 13:30:00,90.89,90.97,90.83,90.97,7626.0,86.7058,86.7821,86.6485,86.7821,7626.0
2021-11-18 13:35:00,90.95,91.01,90.89,90.91,13260.0,86.763,86.8202,86.7058,86.7249,13260.0
2021-11-18 13:40:00,90.91,90.91,90.82,90.86,8132.0,86.7249,86.7249,86.639,86.6772,8132.0
2021-11-18 13:45:00,90.87,90.96,90.86,90.96,9845.0,86.6867,86.7725,86.6772,86.7725,9845.0
2021-11-18 13:50:00,90.97,91.06,90.95,91.03,26441.0,86.7821,86.8679,86.763,86.8393,26441.0
2021-11-18 13:55:00,91.03,91.14,91.02,91.12,20386.0,86.8393,86.9443,86.8298,86.9252,20386.0
2021-11-18 14:00:00,91.12,91.22,91.11,91.18,18639.0,86.9252,87.0206,86.9156,86.9824,18639.0
2021-11-18 14:05:00,91.19,91.27,91.15,91.25,21068.0,86.992,87.0683,86.9538,87.0492,21068.0
2021-11-18 14:10:00,91.26,91.26,91.07,91.1,21068.0,87.0587,87.0587,86.8775,86.9061,21068.0
2021-11-18 14:15:00,91.09,91.09,90.96,90.97,10504.0,86.8966,86.8966,86.7725,86.7821,10504.0
2021-11-18 14:20:00,90.97,91.06,90.97,91.03,21656.0,86.7821,86.8679,86.7821,86.8393,21656.0
2021-11-18 14:25:00,91.03,91.08,90.95,91.0,16215.0,86.8393,86.887,86.763,86.8107,16215.0
2021-11-18 14:30:00,91.01,91.04,91.0,91.03,9737.0,86.8202,86.8489,86.8107,86.8393,9737.0
2021-11-18 14:35:00,91.03,91.04,90.97,91.03,15825.0,86.8393,86.8489,86.7821,86.8393,15825.0
2021-11-18 14:40:00,91.03,91.09,91.03,91.08,15142.0,86.8393,86.8966,86.8393,86.887,15142.0
2021-11-18 14:45:00,91.08,91.21,91.08,91.2,17843.0,86.887,87.011,86.887,87.0015,17843.0
2021-11-18 14:50:00,91.2,91.2,91.13,91.16,12859.0,87.0015,87.0015,86.9347,86.9633,12859.0
2021-11-18 14:55:00,91.15,91.21,91.12,91.14,16575.0,86.9538,87.011,86.9252,86.9443,16575.0
2021-11-18 15:00:00,91.15,91.18,91.12,91.13,12094.0,86.9538,86.9824,86.9252,86.9347,12094.0
2021-11-18 15:05:00,91.13,91.22,91.12,91.19,24811.0,86.9347,87.0206,86.9252,86.992,24811.0
2021-11-18 15:10:00,91.19,91.28,91.18,91.22,22173.0,86.992,87.0778,86.9824,87.0206,22173.0
2021-11-18 15:15:00,91.22,91.23,91.16,91.16,16939.0,87.0206,87.0301,86.9633,86.9633,16939.0
2021-11-18 15:20:00,91.17,91.18,91.06,91.14,19032.0,86.9729,86.9824,86.8679,86.9443,19032.0
2021-11-18 15:25:00,91.15,91.28,91.13,91.25,28780.0,86.9538,87.0778,86.9347,87.0492,28780.0
2021-11-18 15:30:00,91.24,91.24,90.96,90.98,34238.0,87.0397,87.0397,86.7725,86.7916,34238.0
2021-11-18 15:35:00,90.98,91.04,90.82,90.84,33664.0,86.7916,86.8489,86.639,86.6581,33664.0
2021-11-18 15:40:00,90.84,90.86,90.66,90.67,37480.0,86.6581,86.6772,86.4864,86.4959,37480.0
2021-11-18 15:45:00,90.67,90.73,90.67,90.72,34360.0,86.4959,86.5531,86.4959,86.5436,34360.0
2021-11-18 15:50:00,90.7,90.86,90.69,90.81,57916.0,86.5245,86.6772,86.515,86.6295,57916.0
2021-11-18 15:55:00,90.82,90.82,90.67,90.73,164473.0,86.639,86.639,86.4959,86.5531,164473.0
2021-11-19 09:30:00,90.35,90.4,89.66,89.89,144841.0,86.1906,86.2383,85.5324,85.7518,144841.0
2021-11-19 09:35:00,89.81,90.16,89.77,89.99,29564.0,85.6755,86.0094,85.6373,85.8472,29564.0
2021-11-19 09:40:00,90.02,90.22,89.8,90.18,15552.0,85.8758,86.0666,85.666,86.0285,15552.0
2021-11-19 09:45:00,90.2,90.2,89.85,89.85,19615.0,86.0475,86.0475,85.7136,85.7136,19615.0
2021-11-19 09:50:00,89.85,89.94,89.66,89.94,28621.0,85.7136,85.7995,85.5324,85.7995,28621.0
2021-11-19 09:55:00,89.92,90.05,89.92,90.04,21322.0,85.7804,85.9044,85.7804,85.8949,21322.0
2021-11-19 10:00:00,90.02,90.31,89.98,90.23,33255.0,85.8758,86.1525,85.8377,86.0762,33255.0
2021-11-19 10:05:00,90.2,90.21,90.03,90.2,9223.0,86.0475,86.0571,85.8854,86.0475,9223.0
2021-11-19 10:10:00,90.21,90.37,90.06,90.37,23043.0,86.0571,86.2097,85.914,86.2097,23043.0
2021-11-19 10:15:00,90.32,90.34,90.12,90.19,9755.0,86.162,86.1811,85.9712,86.038,9755.0
2021-11-19 10:20:00,90.19,90.33,90.16,90.31,17943.0,86.038,86.1716,86.0094,86.1525,17943.0
2021-11-19 10:25:00,90.29,90.4,90.29,90.34,8465.0,86.1334,86.2383,86.1334,86.1811,8465.0
2021-11-19 10:30:00,90.34,90.46,90.34,90.43,15666.0,86.1811,86.2956,86.1811,86.2669,15666.0
2021-11-19 10:35:00,90.43,90.46,90.41,90.45,6105.0,86.2669,86.2956,86.2479,86.286,6105.0
2021-11-19 10:40:00,90.47,90.48,90.31,90.39,13428.0,86.3051,86.3146,86.1525,86.2288,13428.0
2021-11-19 10:45:00,90.37,90.43,90.31,90.36,11146.0,86.2097,86.2669,86.1525,86.2002,11146.0
2021-11-19 10:50:00,90.35,90.44,90.24,90.37,14338.0,86.1906,86.2765,86.0857,86.2097,14338.0
2021-11-19 10:55:00,90.39,90.44,90.28,90.41,13989.0,86.2288,86.2765,86.1239,86.2479,13989.0
2021-11-19 11:00:00,90.41,90.52,90.36,90.52,11224.0,86.2479,86.3528,86.2002,86.3528,11224.0
2021-11-19 11:05:00,90.54,90.6,90.51,90.58,7904.0,86.3719,86.4291,86.3433,86.41,7904.0
2021-11-19 11:10:00,90.58,90.73,90.57,90.66,16062.0,86.41,86.5531,86.4005,86.4864,16062.0
2021-11-19 11:15:00,90.69,90.71,90.6,90.61,18427.0,86.515,86.5341,86.4291,86.4387,18427.0
2021-11-19 11:20:00,90.59,90.65,90.52,90.57,8852.0,86.4196,86.4768,86.3528,86.4005,8852.0
2021-11-19 11:25:00,90.56,90.63,90.55,90.57,8664.0,86.391,86.4577,86.3814,86.4005,8664.0
2021-11-19 11:30:00,90.57,90.62,90.49,90.49,7748.0,86.4005,86.4482,86.3242,86.3242,7748.0
2021-11-19 11:35:00,90.5,90.53,90.48,90.51,8913.0,86.3337,86.3623,86.3146,86.3433,8913.0
2021-11-19 11:40:00,90.49,90.5,90.3,90.35,13366.0,86.3242,86.3337,86.1429,86.1906,13366.0
2021-11-19 11:45:00,90.35,90.36,90.14,90.18,11476.0,86.1906,86.2002,85.9903,86.0285,11476.0
2021-11-19 11:50:00,90.17,90.28,90.1,90.25,13925.0,86.0189,86.1239,85.9521,86.0952,13925.0
2021-11-19 11:55:00,90.23,90.34,90.2,90.33,15221.0,86.0762,86.1811,86.0475,86.1716,15221.0
2021-11-19 12:00:00,90.32,90.38,90.29,90.36,15092.0,86.162,86.2192,86.1334,86.2002,15092.0
2021-11-19 12:05:00,90.37,90.42,90.37,90.41,7970.0,86.2097,86.2574,86.2097,86.2479,7970.0
2021-11-19 12:10:00,90.4,90.53,90.4,90.5,12418.0,86.2383,86.3623,86.2383,86.3337,12418.0
2021-11-19 12:15:00,90.5,90.65,90.5,90.65,11048.0,86.3337,86.4768,86.3337,86.4768,11048.0
2021-11-19 12:20:00,90.65,90.78,90.61,90.78,22364.0,86.4768,86.6008,86.4387,86.6008,22364.0
2021-11-19 12:25:00,90.77,90.77,90.68,90.69,16698.0,86.5913,86.5913,86.5054,86.515,16698.0
2021-11-19 12:30:00,90.68,90.88,90.67,90.88,102949.0,86.5054,86.6962,86.4959,86.6962,102949.0
2021-11-19 12:35:00,90.93,91.02,90.93,91.02,10464.0,86.7439,86.8298,86.7439,86.8298,10464.0
2021-11-19 12:40:00,91.01,91.01,90.88,90.91,16072.0,86.8202,86.8202,86.6962,86.7249,16072.0
2021-11-19 12:45:00,90.92,90.92,90.84,90.84,3926.0,86.7344,86.7344,86.6581,86.6581,3926.0
2021-11-19 12:50:00,90.83,90.85,90.74,90.75,16284.0,86.6485,86.6676,86.5627,86.5722,16284.0
2021-11-19 12:55:00,90.75,90.75,90.66,90.72,10933.0,86.5722,86.5722,86.4864,86.5436,10933.0
2021-11-19 13:00:00,90.72,90.72,90.59,90.62,15956.0,86.5436,86.5436,86.4196,86.4482,15956.0
2021-11-19 13:05:00,90.61,90.66,90.57,90.66,16833.0,86.4387,86.4864,86.4005,86.4864,16833.0
2021-11-19 13:10:00,90.65,90.66,90.52,90.6,14625.0,86.4768,86.4864,86.3528,86.4291,14625.0
2021-11-19 13:15:00,90.59,90.6,90.52,90.55,8583.0,86.4196,86.4291,86.3528,86.3814,8583.0
2021-11-19 13:20:00,90.54,90.78,90.54,90.77,12241.0,86.3719,86.6008,86.3719,86.5913,12241.0
2021-11-19 13:25:00,90.77,90.81,90.71,90.81,20968.0,86.5913,86.6295,86.5341,86.6295,20968.0
2021-11-19 13:30:00,90.81,90.94,90.81,90.86,12020.0,86.6295,86.7535,86.6295,86.6772,12020.0
2021-11-19 13:35:00,90.86,90.86,90.7,90.7,16681.0,86.6772,86.6772,86.5245,86.5245,16681.0
2021-11-19 13:40:00,90.7,90.76,90.68,90.76,8577.0,86.5245,86.5818,86.5054,86.5818,8577.0
2021-11-19 13:45:00,90.75,90.81,90.71,90.81,12154.0,86.5722,86.6295,86.5341,86.6295,12154.0
2021-11-19 13:50:00,90.84,90.87,90.72,90.83,12099.0,86.6581,86.6867,86.5436,86.6485,12099.0
2021-11-19 13:55:00,90.82,90.89,90.82,90.85,22223.0,86.639,86.7058,86.639,86.6676,22223.0
2021-11-19 14:00:00,90.84,90.85,90.77,90.84,12345.0,86.6581,86.6676,86.5913,86.6581,12345.0
2021-11-19 14:05:00,90.83,90.96,90.83,90.93,11556.0,86.6485,86.7725,86.6485,86.7439,11556.0
2021-11-19 14:10:00,90.94,90.95,90.85,90.89,11192.0,86.7535,86.763,86.6676,86.7058,11192.0
2021-11-19 14:15:00,90.9,90.92,90.83,90.89,11514.0,86.7153,86.7344,86.6485,86.7058,11514.0
2021-11-19 14:20:00,90.89,90.91,90.81,90.83,9579.0,86.7058,86.7249,86.6295,86.6485,9579.0
2021-11-19 14:25:00,90.84,90.92,90.83,90.86,15270.0,86.6581,86.7344,86.6485,86.6772,15270.0
2021-11-19 14:30:00,90.83,90.97,90.83,90.93,13539.0,86.6485,86.7821,86.6485,86.7439,13539.0
2021-11-19 14:35:00,90.92,91.01,90.9,90.95,34751.0,86.7344,86.8202,86.7153,86.763,34751.0
2021-11-19 14:40:00,90.95,91.07,90.95,91.02,11813.0,86.763,86.8775,86.763,86.8298,11813.0
2021-11-19 14:45:00,91.04,91.09,90.97,91.05,27833.0,86.8489,86.8966,86.7821,86.8584,27833.0
2021-11-19 14:50:00,91.05,91.17,91.04,91.07,11329.0,86.8584,86.9729,86.8489,86.8775,11329.0
2021-11-19 14:55:00,91.08,91.13,91.05,91.13,14013.0,86.887,86.9347,86.8584,86.9347,14013.0
2021-11-19 15:00:00,91.13,91.18,91.1,91.16,12799.0,86.9347,86.9824,86.9061,86.9633,12799.0
2021-11-19 15:05:00,91.14,91.14,91.08,91.1,14948.0,86.9443,86.9443,86.887,86.9061,14948.0
2021-11-19 15:10:00,91.08,91.23,91.06,91.14,14936.0,86.887,87.0301,86.8679,86.9443,14936.0
2021-11-19 15:15:00,91.13,91.15,91.04,91.06,21097.0,86.9347,86.9538,86.8489,86.8679,21097.0
2021-11-19 15:20:00,91.07,91.11,90.99,91.05,24037.0,86.8775,86.9156,86.8012,86.8584,24037.0
2021-11-19 15:25:00,91.05,91.05,90.97,91.02,18094.0,86.8584,86.8584,86.7821,86.8298,18094.0
2021-11-19 15:30:00,91.01,91.02,90.89,90.9,29489.0,86.8202,86.8298,86.7058,86.7153,29489.0
2021-11-19 15:35:00,90.91,90.91,90.74,90.76,35940.0,86.7249,86.7249,86.5627,86.5818,35940.0
2021-11-19 15:40:00,90.74,90.74,90.54,90.54,37854.0,86.5627,86.5627,86.3719,86.3719,37854.0
2021-11-19 15:45:00,90.55,90.55,90.43,90.51,60262.0,86.3814,86.3814,86.2669,86.3433,60262.0
2021-11-19 15:50:00,90.49,90.5,90.35,90.37,61890.0,86.3242,86.3337,86.1906,86.2097,61890.0
2021-11-19 15:55:00,90.36,90.41,90.29,90.31,131219.0,86.2002,86.2479,86.1334,86.1525,131219.0
2021-11-22 09:30:00,90.61,91.12,90.48,91.12,60955.0,86.4387,86.9252,86.3146,86.9252,60955.0
2021-11-22 09:35:00,91.12,91.54,91.02,91.5,27562.0,86.9252,87.3258,86.8298,87.2877,27562.0
2021-11-22 09:40:00,91.5,91.85,91.32,91.81,20724.0,87.2877,87.6216,87.116,87.5834,20724.0
2021-11-22 09:45:00,91.78,91.78,91.34,91.42,25596.0,87.5548,87.5548,87.1351,87.2114,25596.0
2021-11-22 09:50:00,91.45,91.48,91.28,91.31,23205.0,87.24,87.2686,87.0778,87.1064,23205.0
2021-11-22 09:55:00,91.28,91.41,90.99,91.11,21334.0,87.0778,87.2018,86.8012,86.9156,21334.0
2021-11-22 10:00:00,91.16,91.42,91.15,91.36,26196.0,86.9633,87.2114,86.9538,87.1541,26196.0
2021-11-22 10:05:00,91.34,91.34,91.09,91.22,21360.0,87.1351,87.1351,86.8966,87.0206,21360.0
2021-11-22 10:10:00,91.21,91.21,90.9,90.93,17494.0,87.011,87.011,86.7153,86.7439,17494.0
2021-11-22 10:15:00,90.92,91.12,90.89,90.95,21222.0,86.7344,86.9252,86.7058,86.763,21222.0
2021-11-22 10:20:00,90.91,91.17,90.9,91.15,13676.0,86.7249,86.9729,86.7153,86.9538,13676.0
2021-11-22 10:25:00,91.16,91.19,91.08,91.11,5028.0,86.9633,86.992,86.887,86.9156,5028.0
2021-11-22 10:30:00,91.14,91.25,91.07,91.23,14135.0,86.9443,87.0492,86.8775,87.0301,14135.0
2021-11-22 10:35:00,91.22,91.39,91.21,91.34,24349.0,87.0206,87.1828,87.011,87.1351,24349.0
2021-11-22 10:40:00,91.32,91.38,91.28,91.32,7051.0,87.116,87.1732,87.0778,87.116,7051.0
2021-11-22 10:45:00,91.3,91.44,91.29,91.41,9287.0,87.0969,87.2305,87.0874,87.2018,9287.0
2021-11-22 10:50:00,91.42,91.51,91.36,91.36,11897.0,87.2114,87.2972,87.1541,87.1541,11897.0
2021-11-22 10:55:00,91.38,91.68,91.38,91.66,15114.0,87.1732,87.4594,87.1732,87.4403,15114.0
2021-11-22 11:00:00,91.68,91.78,91.59,91.78,14184.0,87.4594,87.5548,87.3735,87.5548,14184.0
2021-11-22 11:05:00,91.77,91.77,91.45,91.57,24550.0,87.5453,87.5453,87.24,87.3545,24550.0
2021-11-22 11:10:00,91.57,91.65,91.42,91.65,11728.0,87.3545,87.4308,87.2114,87.4308,11728.0
2021-11-22 11:15:00,91.66,91.83,91.61,91.83,16547.0,87.4403,87.6025,87.3926,87.6025,16547.0
2021-11-22 11:20:00,91.86,91.91,91.73,91.88,13717.0,87.6311,87.6788,87.5071,87.6502,13717.0
2021-11-22 11:25:00,91.94,91.97,91.89,91.96,10523.0,87.7074,87.7361,87.6597,87.7265,10523.0
2021-11-22 11:30:00,91.98,92.02,91.9,91.91,18335.0,87.7456,87.7838,87.6693,87.6788,18335.0
2021-11-22 11:35:00,91.88,91.97,91.84,91.97,13881.0,87.6502,87.7361,87.612,87.7361,13881.0
2021-11-22 11:40:00,91.96,92.18,91.96,92.18,10675.0,87.7265,87.9364,87.7265,87.9364,10675.0
2021-11-22 11:45:00,92.16,92.2,92.11,92.2,5383.0,87.9173,87.9555,87.8696,87.9555,5383.0
2021-11-22 11:50:00,92.2,92.27,92.14,92.15,15554.0,87.9555,88.0222,87.8982,87.9078,15554.0
2021-11-22 11:55:00,92.16,92.18,92.02,92.03,27207.0,87.9173,87.9364,87.7838,87.7933,27207.0
2021-11-22 12:00:00,92.04,92.32,92.01,92.32,14683.0,87.8028,88.0699,87.7742,88.0699,14683.0
2021-11-22 12:05:00,92.32,92.58,92.32,92.58,17107.0,88.0699,88.318,88.0699,88.318,17107.0
2021-11-22 12:10:00,92.58,92.62,92.44,92.48,11762.0,88.318,88.3561,88.1844,88.2226,11762.0
2021-11-22 12:15:00,92.45,92.6,92.45,92.54,14989.0,88.194,88.337,88.194,88.2798,14989.0
2021-11-22 12:20:00,92.53,92.54,92.35,92.35,15159.0,88.2703,88.2798,88.0986,88.0986,15159.0
2021-11-22 12:25:00,92.32,92.46,92.26,92.41,21171.0,88.0699,88.2035,88.0127,88.1558,21171.0
2021-11-22 12:30:00,92.41,92.41,92.23,92.25,13473.0,88.1558,88.1558,87.9841,88.0032,13473.0
2021-11-22 12:35:00,92.24,92.39,92.14,92.34,16037.0,87.9936,88.1367,87.8982,88.089,16037.0
2021-11-22 12:40:00,92.34,92.44,92.34,92.39,17813.0,88.089,88.1844,88.089,88.1367,17813.0
2021-11-22 12:45:00,92.39,92.41,92.33,92.37,16492.0,88.1367,88.1558,88.0795,88.1176,16492.0
2021-11-22 12:50:00,92.36,92.45,92.36,92.44,18269.0,88.1081,88.194,88.1081,88.1844,18269.0
2021-11-22 12:55:00,92.44,92.49,92.39,92.41,18727.0,88.1844,88.2321,88.1367,88.1558,18727.0
2021-11-22 13:00:00,92.41,92.54,92.4,92.54,17633.0,88.1558,88.2798,88.1463,88.2798,17633.0
2021-11-22 13:05:00,92.55,92.58,92.43,92.49,15375.0,88.2894,88.318,88.1749,88.2321,15375.0
2021-11-22 13:10:00,92.48,92.49,92.33,92.34,15608.0,88.2226,88.2321,88.0795,88.089,15608.0
2021-11-22 13:15:00,92.33,92.34,92.26,92.27,8056.0,88.0795,88.089,88.0127,88.0222,8056.0
2021-11-22 13:20:00,92.27,92.3,92.23,92.25,9460.0,88.0222,88.0509,87.9841,88.0032,9460.0
2021-11-22 13:25:00,92.25,92.36,92.22,92.29,21973.0,88.0032,88.1081,87.9745,88.0413,21973.0
2021-11-22 13:30:00,92.29,92.39,92.28,92.39,8674.0,88.0413,88.1367,88.0318,88.1367,8674.0
2021-11-22 13:35:00,92.38,92.42,92.35,92.37,14176.0,88.1272,88.1653,88.0986,88.1176,14176.0
2021-11-22 13:40:00,92.36,92.37,92.08,92.1,11449.0,88.1081,88.1176,87.841,87.8601,11449.0
2021-11-22 13:45:00,92.09,92.11,92.02,92.1,13532.0,87.8505,87.8696,87.7838,87.8601,13532.0
2021-11-22 13:50:00,92.09,92.13,92.07,92.13,11670.0,87.8505,87.8887,87.8314,87.8887,11670.0
2021-11-22 13:55:00,92.13,92.25,92.1,92.21,16568.0,87.8887,88.0032,87.8601,87.965,16568.0
2021-11-22 14:00:00,92.22,92.25,92.17,92.2,17198.0,87.9745,88.0032,87.9268,87.9555,17198.0
2021-11-22 14:05:00,92.21,92.63,92.21,92.53,17840.0,87.965,88.3657,87.965,88.2703,17840.0
2021-11-22 14:10:00,92.51,92.63,92.49,92.51,22835.0,88.2512,88.3657,88.2321,88.2512,22835.0
2021-11-22 14:15:00,92.51,92.64,92.49,92.55,15285.0,88.2512,88.3752,88.2321,88.2894,15285.0
2021-11-22 14:20:00,92.55,92.56,92.4,92.42,21011.0,88.2894,88.2989,88.1463,88.1653,21011.0
2021-11-22 14:25:00,92.4,92.44,92.29,92.44,18050.0,88.1463,88.1844,88.0413,88.1844,18050.0
2021-11-22 14:30:00,92.44,92.44,92.28,92.39,17443.0,88.1844,88.1844,88.0318,88.1367,17443.0
2021-11-22 14:35:00,92.4,92.68,92.38,92.63,27337.0,88.1463,88.4134,88.1272,88.3657,27337.0
2021-11-22 14:40:00,92.64,92.68,92.52,92.63,23226.0,88.3752,88.4134,88.2607,88.3657,23226.0
2021-11-22 14:45:00,92.64,92.69,92.59,92.67,23725.0,88.3752,88.4229,88.3275,88.4038,23725.0
2021-11-22 14:50:00,92.7,92.79,92.65,92.79,17859.0,88.4324,88.5183,88.3847,88.5183,17859.0
2021-11-22 14:55:00,92.78,92.84,92.62,92.7,18433.0,88.5088,88.566,88.3561,88.4324,18433.0
2021-11-22 15:00:00,92.68,92.76,92.68,92.75,9622.0,88.4134,88.4897,88.4134,88.4801,9622.0
2021-11-22 15:05:00,92.74,92.82,92.62,92.68,34640.0,88.4706,88.5469,88.3561,88.4134,34640.0
2021-11-22 15:10:00,92.68,92.79,92.66,92.79,14414.0,88.4134,88.5183,88.3943,88.5183,14414.0
2021-11-22 15:15:00,92.78,92.78,92.6,92.64,33470.0,88.5088,88.5088,88.337,88.3752,33470.0
2021-11-22 15:20:00,92.64,92.67,92.56,92.67,17800.0,88.3752,88.4038,88.2989,88.4038,17800.0
2021-11-22 15:25:00,92.67,92.67,92.53,92.64,19800.0,88.4038,88.4038,88.2703,88.3752,19800.0
2021-11-22 15:30:00,92.63,92.64,92.47,92.52,32251.0,88.3657,88.3752,88.213,88.2607,32251.0
2021-11-22 15:35:00,92.52,92.65,92.5,92.63,34290.0,88.2607,88.3847,88.2417,88.3657,34290.0
2021-11-22 15:40:00,92.64,92.65,92.4,92.4,50155.0,88.3752,88.3847,88.1463,88.1463,50155.0
2021-11-22 15:45:00,92.41,92.5,92.39,92.42,57840.0,88.1558,88.2417,88.1367,88.1653,57840.0
2021-11-22 15:50:00,92.41,92.41,92.31,92.33,64936.0,88.1558,88.1558,88.0604,88.0795,64936.0
2021-11-22 15:55:00,92.32,92.34,92.04,92.05,191533.0,88.0699,88.089,87.8028,87.8124,191533.0
2021-11-23 09:30:00,92.89,93.14,92.09,92.97,52048.0,88.6137,88.8522,87.8505,88.69,52048.0
2021-11-23 09:35:00,92.92,93.39,92.92,93.34,30158.0,88.6423,89.0907,88.6423,89.043,30158.0
2021-11-23 09:40:00,93.34,93.7,93.3,93.56,27894.0,89.043,89.3864,89.0048,89.2529,27894.0
2021-11-23 09:45:00,93.59,93.72,93.42,93.54,25501.0,89.2815,89.4055,89.1193,89.2338,25501.0
2021-11-23 09:50:00,93.55,93.75,93.55,93.66,25895.0,89.2433,89.4341,89.2433,89.3483,25895.0
2021-11-23 09:55:00,93.65,93.68,93.3,93.31,19845.0,89.3387,89.3673,89.0048,89.0144,19845.0
2021-11-23 10:00:00,93.33,93.45,93.26,93.26,22173.0,89.0334,89.1479,88.9667,88.9667,22173.0
2021-11-23 10:05:00,93.2,93.31,93.01,93.22,20946.0,88.9094,89.0144,88.7282,88.9285,20946.0
2021-11-23 10:10:00,93.23,93.73,93.23,93.72,19859.0,88.938,89.415,88.938,89.4055,19859.0
2021-11-23 10:15:00,93.7,93.9,93.62,93.85,29584.0,89.3864,89.5772,89.3101,89.5295,29584.0
2021-11-23 10:20:00,93.86,93.88,93.56,93.57,12783.0,89.539,89.5581,89.2529,89.2624,12783.0
2021-11-23 10:25:00,93.56,93.56,93.31,93.38,18433.0,89.2529,89.2529,89.0144,89.0811,18433.0
2021-11-23 10:30:00,93.35,93.35,93.03,93.06,18723.0,89.0525,89.0525,88.7473,88.7759,18723.0
2021-11-23 10:35:00,93.07,93.16,93.01,93.02,16972.0,88.7854,88.8713,88.7282,88.7377,16972.0
2021-11-23 10:40:00,93.0,93.36,93.0,93.3,16617.0,88.7186,89.0621,88.7186,89.0048,16617.0
2021-11-23 10:45:00,93.31,93.38,93.26,93.27,16681.0,89.0144,89.0811,88.9667,88.9762,16681.0
2021-11-23 10:50:00,93.26,93.26,93.11,93.22,19862.0,88.9667,88.9667,88.8236,88.9285,19862.0
2021-11-23 10:55:00,93.22,93.36,93.19,93.35,25703.0,88.9285,89.0621,88.8999,89.0525,25703.0
2021-11-23 11:00:00,93.36,93.42,93.33,93.39,64811.0,89.0621,89.1193,89.0334,89.0907,64811.0
2021-11-23 11:05:00,93.37,93.41,93.22,93.27,34047.0,89.0716,89.1098,88.9285,88.9762,34047.0
2021-11-23 11:10:00,93.27,93.56,93.25,93.55,23458.0,88.9762,89.2529,88.9571,89.2433,23458.0
2021-11-23 11:15:00,93.52,93.84,93.51,93.82,27375.0,89.2147,89.52,89.2052,89.5009,27375.0
2021-11-23 11:20:00,93.82,94.01,93.82,93.91,23789.0,89.5009,89.6821,89.5009,89.5867,23789.0
2021-11-23 11:25:00,93.92,94.17,93.92,94.07,34256.0,89.5963,89.8348,89.5963,89.7394,34256.0
2021-11-23 11:30:00,94.05,94.06,93.88,93.89,21289.0,89.7203,89.7298,89.5581,89.5677,21289.0
2021-11-23 11:35:00,93.9,94.06,93.86,94.0,19208.0,89.5772,89.7298,89.539,89.6726,19208.0
2021-11-23 11:40:00,94.01,94.07,93.94,94.03,21957.0,89.6821,89.7394,89.6154,89.7012,21957.0
2021-11-23 11:45:00,94.02,94.35,94.0,94.25,15226.0,89.6917,90.0065,89.6726,89.9111,15226.0
2021-11-23 11:50:00,94.24,94.35,94.18,94.18,25849.0,89.9015,90.0065,89.8443,89.8443,25849.0
2021-11-23 11:55:00,94.19,94.19,94.0,94.0,19723.0,89.8539,89.8539,89.6726,89.6726,19723.0
2021-11-23 12:00:00,94.0,94.02,93.85,93.86,16423.0,89.6726,89.6917,89.5295,89.539,16423.0
2021-11-23 12:05:00,93.85,94.03,93.84,93.98,23823.0,89.5295,89.7012,89.52,89.6535,23823.0
2021-11-23 12:10:00,94.0,94.18,94.0,94.15,18655.0,89.6726,89.8443,89.6726,89.8157,18655.0
2021-11-23 12:15:00,94.15,94.23,94.09,94.15,13151.0,89.8157,89.892,89.7585,89.8157,13151.0
2021-11-23 12:20:00,94.16,94.21,94.09,94.12,23877.0,89.8252,89.8729,89.7585,89.7871,23877.0
2021-11-23 12:25:00,94.14,94.23,94.14,94.22,9624.0,89.8062,89.892,89.8062,89.8825,9624.0
2021-11-23 12:30:00,94.26,94.27,94.2,94.22,8785.0,89.9206,89.9302,89.8634,89.8825,8785.0
2021-11-23 12:35:00,94.22,94.26,94.13,94.13,12684.0,89.8825,89.9206,89.7966,89.7966,12684.0
2021-11-23 12:40:00,94.16,94.21,94.14,94.15,13633.0,89.8252,89.8729,89.8062,89.8157,13633.0
2021-11-23 12:45:00,94.17,94.3,94.17,94.21,15505.0,89.8348,89.9588,89.8348,89.8729,15505.0
2021-11-23 12:50:00,94.22,94.36,94.22,94.27,14914.0,89.8825,90.016,89.8825,89.9302,14914.0
2021-11-23 12:55:00,94.24,94.33,94.2,94.33,10936.0,89.9015,89.9874,89.8634,89.9874,10936.0
2021-11-23 13:00:00,94.34,94.35,94.14,94.25,22414.0,89.9969,90.0065,89.8062,89.9111,22414.0
2021-11-23 13:05:00,94.25,94.34,94.23,94.26,24849.0,89.9111,89.9969,89.892,89.9206,24849.0
2021-11-23 13:10:00,94.25,94.42,94.24,94.36,49223.0,89.9111,90.0733,89.9015,90.016,49223.0
2021-11-23 13:15:00,94.36,94.58,94.34,94.46,26153.0,90.016,90.2259,89.9969,90.1114,26153.0
2021-11-23 13:20:00,94.47,94.51,94.35,94.45,19001.0,90.121,90.1591,90.0065,90.1019,19001.0
2021-11-23 13:25:00,94.44,94.48,94.35,94.47,19695.0,90.0923,90.1305,90.0065,90.121,19695.0
2021-11-23 13:30:00,94.49,94.51,94.43,94.44,29346.0,90.14,90.1591,90.0828,90.0923,29346.0
2021-11-23 13:35:00,94.45,94.53,94.4,94.49,50001.0,90.1019,90.1782,90.0542,90.14,50001.0
2021-11-23 13:40:00,94.51,94.67,94.49,94.59,52109.0,90.1591,90.3118,90.14,90.2354,52109.0
2021-11-23 13:45:00,94.6,94.65,94.54,94.56,24048.0,90.245,90.2927,90.1877,90.2068,24048.0
2021-11-23 13:50:00,94.54,94.57,94.49,94.51,14165.0,90.1877,90.2164,90.14,90.1591,14165.0
2021-11-23 13:55:00,94.53,94.63,94.43,94.43,16779.0,90.1782,90.2736,90.0828,90.0828,16779.0
2021-11-23 14:00:00,94.46,94.46,94.37,94.42,17942.0,90.1114,90.1114,90.0256,90.0733,17942.0
2021-11-23 14:05:00,94.42,94.63,94.42,94.56,19317.0,90.0733,90.2736,90.0733,90.2068,19317.0
2021-11-23 14:10:00,94.57,94.57,94.47,94.47,10039.0,90.2164,90.2164,90.121,90.121,10039.0
2021-11-23 14:15:00,94.48,94.51,94.31,94.33,36197.0,90.1305,90.1591,89.9683,89.9874,36197.0
2021-11-23 14:20:00,94.33,94.45,94.29,94.45,18617.0,89.9874,90.1019,89.9492,90.1019,18617.0
2021-11-23 14:25:00,94.44,94.48,94.38,94.38,29508.0,90.0923,90.1305,90.0351,90.0351,29508.0
2021-11-23 14:30:00,94.4,94.44,94.32,94.37,17572.0,90.0542,90.0923,89.9779,90.0256,17572.0
2021-11-23 14:35:00,94.38,94.42,94.35,94.4,12830.0,90.0351,90.0733,90.0065,90.0542,12830.0
2021-11-23 14:40:00,94.41,94.5,94.41,94.45,19178.0,90.0637,90.1496,90.0637,90.1019,19178.0
2021-11-23 14:45:00,94.45,94.54,94.42,94.54,14451.0,90.1019,90.1877,90.0733,90.1877,14451.0
2021-11-23 14:50:00,94.52,94.55,94.37,94.53,16100.0,90.1687,90.1973,90.0256,90.1782,16100.0
2021-11-23 14:55:00,94.52,94.65,94.51,94.65,15979.0,90.1687,90.2927,90.1591,90.2927,15979.0
2021-11-23 15:00:00,94.64,94.65,94.36,94.42,27945.0,90.2831,90.2927,90.016,90.0733,27945.0
2021-11-23 15:05:00,94.42,94.46,94.37,94.46,24568.0,90.0733,90.1114,90.0256,90.1114,24568.0
2021-11-23 15:10:00,94.44,94.48,94.19,94.25,43705.0,90.0923,90.1305,89.8539,89.9111,43705.0
2021-11-23 15:15:00,94.25,94.33,94.1,94.1,37793.0,89.9111,89.9874,89.768,89.768,37793.0
2021-11-23 15:20:00,94.1,94.18,94.03,94.11,41044.0,89.768,89.8443,89.7012,89.7775,41044.0
2021-11-23 15:25:00,94.12,94.25,94.09,94.25,68605.0,89.7871,89.9111,89.7585,89.9111,68605.0
2021-11-23 15:30:00,94.23,94.36,94.16,94.36,39298.0,89.892,90.016,89.8252,90.016,39298.0
2021-11-23 15:35:00,94.36,94.42,94.34,94.38,37168.0,90.016,90.0733,89.9969,90.0351,37168.0
2021-11-23 15:40:00,94.39,94.6,94.39,94.57,38354.0,90.0446,90.245,90.0446,90.2164,38354.0
2021-11-23 15:45:00,94.58,94.63,94.54,94.54,41773.0,90.2259,90.2736,90.1877,90.1877,41773.0
2021-11-23 15:50:00,94.55,94.75,94.52,94.56,69375.0,90.1973,90.3881,90.1687,90.2068,69375.0
2021-11-23 15:55:00,94.56,94.57,94.41,94.51,156683.0,90.2068,90.2164,90.0637,90.1591,156683.0
2021-11-24 09:30:00,94.43,94.58,93.98,94.3,36524.0,90.0828,90.2259,89.6535,89.9588,36524.0
2021-11-24 09:35:00,94.21,94.33,94.07,94.18,13925.0,89.8729,89.9874,89.7394,89.8443,13925.0
2021-11-24 09:40:00,94.18,94.42,94.12,94.42,7542.0,89.8443,90.0733,89.7871,90.0733,7542.0
2021-11-24 09:45:00,94.41,94.61,94.36,94.4,20965.0,90.0637,90.2545,90.016,90.0542,20965.0
2021-11-24 09:50:00,94.36,94.36,94.01,94.2,40770.0,90.016,90.016,89.6821,89.8634,40770.0
2021-11-24 09:55:00,94.23,94.35,94.13,94.34,20020.0,89.892,90.0065,89.7966,89.9969,20020.0
2021-11-24 10:00:00,94.35,94.42,94.27,94.42,44913.0,90.0065,90.0733,89.9302,90.0733,44913.0
2021-11-24 10:05:00,94.42,94.42,94.31,94.32,12345.0,90.0733,90.0733,89.9683,89.9779,12345.0
2021-11-24 10:10:00,94.31,94.48,94.31,94.44,6277.0,89.9683,90.1305,89.9683,90.0923,6277.0
2021-11-24 10:15:00,94.43,94.66,94.4,94.66,6936.0,90.0828,90.3022,90.0542,90.3022,6936.0
2021-11-24 10:20:00,94.66,94.74,94.63,94.64,9432.0,90.3022,90.3785,90.2736,90.2831,9432.0
2021-11-24 10:25:00,94.62,94.65,94.47,94.49,9427.0,90.2641,90.2927,90.121,90.14,9427.0
2021-11-24 10:30:00,94.48,94.52,94.44,94.49,16888.0,90.1305,90.1687,90.0923,90.14,16888.0
2021-11-24 10:35:00,94.5,94.52,94.46,94.5,14802.0,90.1496,90.1687,90.1114,90.1496,14802.0
2021-11-24 10:40:00,94.49,94.59,94.44,94.59,27737.0,90.14,90.2354,90.0923,90.2354,27737.0
2021-11-24 10:45:00,94.61,94.73,94.59,94.73,9860.0,90.2545,90.369,90.2354,90.369,9860.0
2021-11-24 10:50:00,94.75,94.91,94.73,94.91,13289.0,90.3881,90.5407,90.369,90.5407,13289.0
2021-11-24 10:55:00,94.92,95.01,94.9,94.97,18800.0,90.5502,90.6361,90.5312,90.5979,18800.0
2021-11-24 11:00:00,94.97,95.14,94.96,95.1,26867.0,90.5979,90.7601,90.5884,90.722,26867.0
2021-11-24 11:05:00,95.08,95.36,95.07,95.35,16782.0,90.7029,90.97,90.6933,90.9604,16782.0
2021-11-24 11:10:00,95.36,95.4,95.23,95.3,20961.0,90.97,91.0081,90.846,90.9128,20961.0
2021-11-24 11:15:00,95.31,95.39,95.3,95.38,16974.0,90.9223,90.9986,90.9128,90.9891,16974.0
2021-11-24 11:20:00,95.38,95.47,95.38,95.43,16505.0,90.9891,91.0749,90.9891,91.0368,16505.0
2021-11-24 11:25:00,95.41,95.47,95.27,95.41,15183.0,91.0177,91.0749,90.8841,91.0177,15183.0
2021-11-24 11:30:00,95.38,95.45,95.33,95.34,41402.0,90.9891,91.0558,90.9414,90.9509,41402.0
2021-11-24 11:35:00,95.34,95.38,95.3,95.31,16056.0,90.9509,90.9891,90.9128,90.9223,16056.0
2021-11-24 11:40:00,95.31,95.32,95.16,95.21,20244.0,90.9223,90.9318,90.7792,90.8269,20244.0
2021-11-24 11:45:00,95.2,95.42,95.2,95.42,17885.0,90.8174,91.0272,90.8174,91.0272,17885.0
2021-11-24 11:50:00,95.41,95.45,95.35,95.43,26105.0,91.0177,91.0558,90.9604,91.0368,26105.0
2021-11-24 11:55:00,95.43,95.45,95.35,95.38,16069.0,91.0368,91.0558,90.9604,90.9891,16069.0
2021-11-24 12:00:00,95.38,95.38,95.22,95.26,11094.0,90.9891,90.9891,90.8364,90.8746,11094.0
2021-11-24 12:05:00,95.26,95.5,95.26,95.48,24701.0,90.8746,91.1035,90.8746,91.0845,24701.0
2021-11-24 12:10:00,95.47,95.47,95.37,95.38,18292.0,91.0749,91.0749,90.9795,90.9891,18292.0
2021-11-24 12:15:00,95.38,95.45,95.33,95.33,17903.0,90.9891,91.0558,90.9414,90.9414,17903.0
2021-11-24 12:20:00,95.33,95.42,95.24,95.42,15648.0,90.9414,91.0272,90.8555,91.0272,15648.0
2021-11-24 12:25:00,95.44,95.48,95.35,95.35,13948.0,91.0463,91.0845,90.9604,90.9604,13948.0
2021-11-24 12:30:00,95.37,95.38,95.34,95.38,8358.0,90.9795,90.9891,90.9509,90.9891,8358.0
2021-11-24 12:35:00,95.39,95.54,95.39,95.47,16052.0,90.9986,91.1417,90.9986,91.0749,16052.0
2021-11-24 12:40:00,95.46,95.61,95.46,95.58,16437.0,91.0654,91.2085,91.0654,91.1799,16437.0
2021-11-24 12:45:00,95.58,95.69,95.58,95.68,16279.0,91.1799,91.2848,91.1799,91.2753,16279.0
2021-11-24 12:50:00,95.67,95.74,95.61,95.73,11911.0,91.2657,91.3325,91.2085,91.323,11911.0
2021-11-24 12:55:00,95.72,95.77,95.67,95.72,17385.0,91.3134,91.3611,91.2657,91.3134,17385.0
2021-11-24 13:00:00,95.72,95.76,95.68,95.7,9256.0,91.3134,91.3516,91.2753,91.2943,9256.0
2021-11-24 13:05:00,95.69,95.77,95.69,95.74,10592.0,91.2848,91.3611,91.2848,91.3325,10592.0
2021-11-24 13:10:00,95.75,95.75,95.67,95.69,7746.0,91.342,91.342,91.2657,91.2848,7746.0
2021-11-24 13:15:00,95.69,95.71,95.53,95.54,6271.0,91.2848,91.3039,91.1322,91.1417,6271.0
2021-11-24 13:20:00,95.55,95.62,95.54,95.61,11813.0,91.1512,91.218,91.1417,91.2085,11813.0
2021-11-24 13:25:00,95.6,95.62,95.54,95.59,12621.0,91.1989,91.218,91.1417,91.1894,12621.0
2021-11-24 13:30:00,95.58,95.69,95.54,95.69,10979.0,91.1799,91.2848,91.1417,91.2848,10979.0
2021-11-24 13:35:00,95.7,95.76,95.59,95.59,15267.0,91.2943,91.3516,91.1894,91.1894,15267.0
2021-11-24 13:40:00,95.58,95.65,95.58,95.61,12168.0,91.1799,91.2466,91.1799,91.2085,12168.0
2021-11-24 13:45:00,95.62,95.62,95.56,95.59,9918.0,91.218,91.218,91.1608,91.1894,9918.0
2021-11-24 13:50:00,95.59,95.63,95.56,95.58,11806.0,91.1894,91.2276,91.1608,91.1799,11806.0
2021-11-24 13:55:00,95.57,95.57,95.49,95.53,7817.0,91.1703,91.1703,91.094,91.1322,7817.0
2021-11-24 14:00:00,95.55,95.57,95.45,95.51,11926.0,91.1512,91.1703,91.0558,91.1131,11926.0
2021-11-24 14:05:00,95.52,95.52,95.38,95.45,14668.0,91.1226,91.1226,90.9891,91.0558,14668.0
2021-11-24 14:10:00,95.43,95.55,95.43,95.5,16196.0,91.0368,91.1512,91.0368,91.1035,16196.0
2021-11-24 14:15:00,95.52,95.69,95.51,95.68,14182.0,91.1226,91.2848,91.1131,91.2753,14182.0
2021-11-24 14:20:00,95.67,95.72,95.67,95.69,15170.0,91.2657,91.3134,91.2657,91.2848,15170.0
2021-11-24 14:25:00,95.69,95.69,95.59,95.61,13207.0,91.2848,91.2848,91.1894,91.2085,13207.0
2021-11-24 14:30:00,95.62,95.67,95.6,95.64,14688.0,91.218,91.2657,91.1989,91.2371,14688.0
2021-11-24 14:35:00,95.65,95.72,95.63,95.7,10436.0,91.2466,91.3134,91.2276,91.2943,10436.0
2021-11-24 14:40:00,95.7,95.76,95.69,95.73,11264.0,91.2943,91.3516,91.2848,91.323,11264.0
2021-11-24 14:45:00,95.72,95.76,95.68,95.71,15806.0,91.3134,91.3516,91.2753,91.3039,15806.0
2021-11-24 14:50:00,95.71,95.86,95.71,95.86,15641.0,91.3039,91.447,91.3039,91.447,15641.0
2021-11-24 14:55:00,95.88,95.88,95.66,95.66,15253.0,91.4661,91.4661,91.2562,91.2562,15253.0
2021-11-24 15:00:00,95.66,95.69,95.55,95.63,15428.0,91.2562,91.2848,91.1512,91.2276,15428.0
2021-11-24 15:05:00,95.63,95.78,95.62,95.78,15991.0,91.2276,91.3707,91.218,91.3707,15991.0
2021-11-24 15:10:00,95.82,95.85,95.78,95.84,21868.0,91.4088,91.4374,91.3707,91.4279,21868.0
2021-11-24 15:15:00,95.84,95.86,95.74,95.79,17014.0,91.4279,91.447,91.3325,91.3802,17014.0
2021-11-24 15:20:00,95.8,95.9,95.8,95.9,19654.0,91.3897,91.4851,91.3897,91.4851,19654.0
2021-11-24 15:25:00,95.9,95.91,95.85,95.86,21082.0,91.4851,91.4947,91.4374,91.447,21082.0
2021-11-24 15:30:00,95.86,95.89,95.73,95.74,28330.0,91.447,91.4756,91.323,91.3325,28330.0
2021-11-24 15:35:00,95.75,95.77,95.67,95.77,27946.0,91.342,91.3611,91.2657,91.3611,27946.0
2021-11-24 15:40:00,95.77,95.81,95.7,95.76,41052.0,91.3611,91.3993,91.2943,91.3516,41052.0
2021-11-24 15:45:00,95.75,95.76,95.6,95.61,34680.0,91.342,91.3516,91.1989,91.2085,34680.0
2021-11-24 15:50:00,95.62,95.81,95.59,95.73,78349.0,91.218,91.3993,91.1894,91.323,78349.0
2021-11-24 15:55:00,95.74,95.81,95.65,95.66,207964.0,91.3325,91.3993,91.2466,91.2562,207964.0
2021-11-26 09:30:00,94.35,94.96,94.06,94.96,87072.0,90.0065,90.5884,89.7298,90.5884,87072.0
2021-11-26 09:35:00,94.99,95.46,94.86,95.29,28107.0,90.617,91.0654,90.493,90.9032,28107.0
2021-11-26 09:40:00,95.29,95.91,95.27,95.87,35881.0,90.9032,91.4947,90.8841,91.4565,35881.0
2021-11-26 09:45:00,95.86,95.86,95.48,95.64,60133.0,91.447,91.447,91.0845,91.2371,60133.0
2021-11-26 09:50:00,95.62,95.75,95.19,95.41,22991.0,91.218,91.342,90.8078,91.0177,22991.0
2021-11-26 09:55:00,95.42,95.47,94.94,95.04,14795.0,91.0272,91.0749,90.5693,90.6647,14795.0
2021-11-26 10:00:00,95.0,95.0,94.56,94.61,25714.0,90.6266,90.6266,90.2068,90.2545,25714.0
2021-11-26 10:05:00,94.61,94.94,94.54,94.77,21581.0,90.2545,90.5693,90.1877,90.4072,21581.0
2021-11-26 10:10:00,94.73,94.75,94.56,94.57,12273.0,90.369,90.3881,90.2068,90.2164,12273.0
2021-11-26 10:15:00,94.62,94.73,94.49,94.54,19775.0,90.2641,90.369,90.14,90.1877,19775.0
2021-11-26 10:20:00,94.48,94.85,94.48,94.85,25892.0,90.1305,90.4835,90.1305,90.4835,25892.0
2021-11-26 10:25:00,94.86,95.09,94.81,94.95,11419.0,90.493,90.7124,90.4453,90.5789,11419.0
2021-11-26 10:30:00,94.94,95.04,94.78,94.91,14345.0,90.5693,90.6647,90.4167,90.5407,14345.0
2021-11-26 10:35:00,94.9,95.16,94.89,95.1,10002.0,90.5312,90.7792,90.5216,90.722,10002.0
2021-11-26 10:40:00,95.08,95.2,95.03,95.18,12580.0,90.7029,90.8174,90.6552,90.7983,12580.0
2021-11-26 10:45:00,95.22,95.22,94.63,94.72,15487.0,90.8364,90.8364,90.2736,90.3595,15487.0
2021-11-26 10:50:00,94.73,94.79,94.62,94.7,13378.0,90.369,90.4262,90.2641,90.3404,13378.0
2021-11-26 10:55:00,94.73,94.8,94.67,94.74,7487.0,90.369,90.4358,90.3118,90.3785,7487.0
2021-11-26 11:00:00,94.75,94.76,94.42,94.5,6104.0,90.3881,90.3976,90.0733,90.1496,6104.0
2021-11-26 11:05:00,94.51,94.62,94.49,94.61,7826.0,90.1591,90.2641,90.14,90.2545,7826.0
2021-11-26 11:10:00,94.61,94.73,94.5,94.7,9975.0,90.2545,90.369,90.1496,90.3404,9975.0
2021-11-26 11:15:00,94.67,94.68,94.43,94.45,6912.0,90.3118,90.3213,90.0828,90.1019,6912.0
2021-11-26 11:20:00,94.47,94.47,94.17,94.3,20049.0,90.121,90.121,89.8348,89.9588,20049.0
2021-11-26 11:25:00,94.32,94.47,94.26,94.47,16285.0,89.9779,90.121,89.9206,90.121,16285.0
2021-11-26 11:30:00,94.48,94.5,94.22,94.31,11540.0,90.1305,90.1496,89.8825,89.9683,11540.0
2021-11-26 11:35:00,94.33,94.51,94.28,94.5,9266.0,89.9874,90.1591,89.9397,90.1496,9266.0
2021-11-26 11:40:00,94.53,94.6,94.44,94.49,9809.0,90.1782,90.245,90.0923,90.14,9809.0
2021-11-26 11:45:00,94.51,94.62,94.43,94.44,9649.0,90.1591,90.2641,90.0828,90.0923,9649.0
2021-11-26 11:50:00,94.45,94.58,94.33,94.56,22234.0,90.1019,90.2259,89.9874,90.2068,22234.0
2021-11-26 11:55:00,94.55,94.79,94.53,94.76,50623.0,90.1973,90.4262,90.1782,90.3976,50623.0
2021-11-26 12:00:00,94.78,94.84,94.53,94.7,26486.0,90.4167,90.4739,90.1782,90.3404,26486.0
2021-11-26 12:05:00,94.7,94.94,94.69,94.93,10877.0,90.3404,90.5693,90.3308,90.5598,10877.0
2021-11-26 12:10:00,94.9,95.0,94.89,94.94,10630.0,90.5312,90.6266,90.5216,90.5693,10630.0
2021-11-26 12:15:00,94.93,94.95,94.86,94.93,18304.0,90.5598,90.5789,90.493,90.5598,18304.0
2021-11-26 12:20:00,94.93,95.04,94.86,94.92,16670.0,90.5598,90.6647,90.493,90.5502,16670.0
2021-11-26 12:25:00,94.93,95.03,94.88,94.92,18791.0,90.5598,90.6552,90.5121,90.5502,18791.0
2021-11-26 12:30:00,94.92,95.08,94.91,95.08,14572.0,90.5502,90.7029,90.5407,90.7029,14572.0
2021-11-26 12:35:00,95.09,95.27,95.07,95.15,18740.0,90.7124,90.8841,90.6933,90.7697,18740.0
2021-11-26 12:40:00,95.15,95.15,94.98,95.11,29580.0,90.7697,90.7697,90.6075,90.7315,29580.0
2021-11-26 12:45:00,95.09,95.1,94.87,94.92,45200.0,90.7124,90.722,90.5025,90.5502,45200.0
2021-11-26 12:50:00,94.87,94.92,94.2,94.2,71348.0,90.5025,90.5502,89.8634,89.8634,71348.0
2021-11-26 12:55:00,94.17,94.82,94.17,94.7,206271.0,89.8348,90.4548,89.8348,90.3404,206271.0
2021-11-29 09:30:00,95.21,95.37,94.33,94.46,45605.0,90.8269,90.9795,89.9874,90.1114,45605.0
2021-11-29 09:35:00,94.55,94.55,94.06,94.06,13022.0,90.1973,90.1973,89.7298,89.7298,13022.0
2021-11-29 09:40:00,94.05,94.58,94.05,94.48,23216.0,89.7203,90.2259,89.7203,90.1305,23216.0
2021-11-29 09:45:00,94.46,94.59,94.19,94.19,42727.0,90.1114,90.2354,89.8539,89.8539,42727.0
2021-11-29 09:50:00,94.2,94.2,93.68,93.68,19555.0,89.8634,89.8634,89.3673,89.3673,19555.0
2021-11-29 09:55:00,93.7,93.84,93.52,93.8,19769.0,89.3864,89.52,89.2147,89.4818,19769.0
2021-11-29 10:00:00,93.78,93.84,93.6,93.66,12345.0,89.4627,89.52,89.291,89.3483,12345.0
2021-11-29 10:05:00,93.63,93.66,93.45,93.57,11988.0,89.3196,89.3483,89.1479,89.2624,11988.0
2021-11-29 10:10:00,93.57,93.58,93.4,93.51,22625.0,89.2624,89.2719,89.1002,89.2052,22625.0
2021-11-29 10:15:00,93.5,93.73,93.49,93.73,20654.0,89.1956,89.415,89.1861,89.415,20654.0
2021-11-29 10:20:00,93.74,94.11,93.73,94.11,15545.0,89.4246,89.7775,89.415,89.7775,15545.0
2021-11-29 10:25:00,94.13,94.19,93.97,94.04,26321.0,89.7966,89.8539,89.644,89.7108,26321.0
2021-11-29 10:30:00,94.03,94.25,94.03,94.25,12661.0,89.7012,89.9111,89.7012,89.9111,12661.0
2021-11-29 10:35:00,94.29,94.57,94.28,94.56,32782.0,89.9492,90.2164,89.9397,90.2068,32782.0
2021-11-29 10:40:00,94.58,94.63,94.4,94.42,21607.0,90.2259,90.2736,90.0542,90.0733,21607.0
2021-11-29 10:45:00,94.41,94.48,94.32,94.48,17778.0,90.0637,90.1305,89.9779,90.1305,17778.0
2021-11-29 10:50:00,94.47,94.75,94.45,94.75,14030.0,90.121,90.3881,90.1019,90.3881,14030.0
2021-11-29 10:55:00,94.75,94.83,94.73,94.76,21106.0,90.3881,90.4644,90.369,90.3976,21106.0
2021-11-29 11:00:00,94.76,94.96,94.76,94.94,12023.0,90.3976,90.5884,90.3976,90.5693,12023.0
2021-11-29 11:05:00,94.95,95.05,94.91,95.02,11308.0,90.5789,90.6743,90.5407,90.6456,11308.0
2021-11-29 11:10:00,95.0,95.24,95.0,95.24,22816.0,90.6266,90.8555,90.6266,90.8555,22816.0
2021-11-29 11:15:00,95.24,95.25,95.07,95.07,21405.0,90.8555,90.8651,90.6933,90.6933,21405.0
2021-11-29 11:20:00,95.06,95.1,94.98,94.98,9305.0,90.6838,90.722,90.6075,90.6075,9305.0
2021-11-29 11:25:00,94.98,94.98,94.82,94.95,10039.0,90.6075,90.6075,90.4548,90.5789,10039.0
2021-11-29 11:30:00,94.94,95.05,94.86,94.88,17134.0,90.5693,90.6743,90.493,90.5121,17134.0
2021-11-29 11:35:00,94.89,95.11,94.89,95.1,10875.0,90.5216,90.7315,90.5216,90.722,10875.0
2021-11-29 11:40:00,95.12,95.14,95.01,95.02,11440.0,90.741,90.7601,90.6361,90.6456,11440.0
2021-11-29 11:45:00,95.01,95.01,94.85,94.89,8957.0,90.6361,90.6361,90.4835,90.5216,8957.0
2021-11-29 11:50:00,94.89,95.02,94.86,94.98,10189.0,90.5216,90.6456,90.493,90.6075,10189.0
2021-11-29 11:55:00,94.98,95.04,94.92,94.92,8650.0,90.6075,90.6647,90.5502,90.5502,8650.0
2021-11-29 12:00:00,94.93,95.06,94.91,95.06,12564.0,90.5598,90.6838,90.5407,90.6838,12564.0
2021-11-29 12:05:00,95.06,95.08,95.03,95.06,11972.0,90.6838,90.7029,90.6552,90.6838,11972.0
2021-11-29 12:10:00,95.05,95.05,94.97,94.97,13179.0,90.6743,90.6743,90.5979,90.5979,13179.0
2021-11-29 12:15:00,94.97,95.04,94.94,95.04,13660.0,90.5979,90.6647,90.5693,90.6647,13660.0
2021-11-29 12:20:00,95.03,95.24,95.03,95.21,12949.0,90.6552,90.8555,90.6552,90.8269,12949.0
2021-11-29 12:25:00,95.22,95.22,95.08,95.08,8780.0,90.8364,90.8364,90.7029,90.7029,8780.0
2021-11-29 12:30:00,95.07,95.16,95.07,95.16,7988.0,90.6933,90.7792,90.6933,90.7792,7988.0
2021-11-29 12:35:00,95.16,95.16,95.08,95.09,9653.0,90.7792,90.7792,90.7029,90.7124,9653.0
2021-11-29 12:40:00,95.09,95.23,95.09,95.22,9951.0,90.7124,90.846,90.7124,90.8364,9951.0
2021-11-29 12:45:00,95.22,95.24,95.14,95.15,13926.0,90.8364,90.8555,90.7601,90.7697,13926.0
2021-11-29 12:50:00,95.14,95.14,95.0,95.05,35187.0,90.7601,90.7601,90.6266,90.6743,35187.0
2021-11-29 12:55:00,95.05,95.12,95.04,95.07,9019.0,90.6743,90.741,90.6647,90.6933,9019.0
2021-11-29 13:00:00,95.08,95.1,94.92,94.94,40696.0,90.7029,90.722,90.5502,90.5693,40696.0
2021-11-29 13:05:00,94.94,95.01,94.85,94.98,9950.0,90.5693,90.6361,90.4835,90.6075,9950.0
2021-11-29 13:10:00,94.96,94.99,94.87,94.89,6765.0,90.5884,90.617,90.5025,90.5216,6765.0
2021-11-29 13:15:00,94.87,94.9,94.82,94.9,7488.0,90.5025,90.5312,90.4548,90.5312,7488.0
2021-11-29 13:20:00,94.89,94.9,94.84,94.84,4873.0,90.5216,90.5312,90.4739,90.4739,4873.0
2021-11-29 13:25:00,94.84,94.89,94.75,94.89,12218.0,90.4739,90.5216,90.3881,90.5216,12218.0
2021-11-29 13:30:00,94.89,95.08,94.89,95.08,12167.0,90.5216,90.7029,90.5216,90.7029,12167.0
2021-11-29 13:35:00,95.08,95.1,95.03,95.09,9891.0,90.7029,90.722,90.6552,90.7124,9891.0
2021-11-29 13:40:00,95.09,95.13,95.07,95.11,9702.0,90.7124,90.7506,90.6933,90.7315,9702.0
2021-11-29 13:45:00,95.12,95.16,95.11,95.12,9579.0,90.741,90.7792,90.7315,90.741,9579.0
2021-11-29 13:50:00,95.12,95.21,95.1,95.2,10760.0,90.741,90.8269,90.722,90.8174,10760.0
2021-11-29 13:55:00,95.2,95.35,95.2,95.31,10804.0,90.8174,90.9604,90.8174,90.9223,10804.0
2021-11-29 14:00:00,95.32,95.42,95.27,95.42,13729.0,90.9318,91.0272,90.8841,91.0272,13729.0
2021-11-29 14:05:00,95.42,95.46,95.4,95.4,19108.0,91.0272,91.0654,91.0081,91.0081,19108.0
2021-11-29 14:10:00,95.41,95.5,95.38,95.5,11310.0,91.0177,91.1035,90.9891,91.1035,11310.0
2021-11-29 14:15:00,95.51,95.52,95.36,95.45,13962.0,91.1131,91.1226,90.97,91.0558,13962.0
2021-11-29 14:20:00,95.45,95.47,95.41,95.47,8993.0,91.0558,91.0749,91.0177,91.0749,8993.0
2021-11-29 14:25:00,95.46,95.53,95.45,95.45,7607.0,91.0654,91.1322,91.0558,91.0558,7607.0
2021-11-29 14:30:00,95.46,95.46,95.26,95.26,7397.0,91.0654,91.0654,90.8746,90.8746,7397.0
2021-11-29 14:35:00,95.26,95.48,95.25,95.46,19143.0,90.8746,91.0845,90.8651,91.0654,19143.0
2021-11-29 14:40:00,95.47,95.49,95.35,95.43,8417.0,91.0749,91.094,90.9604,91.0368,8417.0
2021-11-29 14:45:00,95.43,95.43,95.31,95.31,7033.0,91.0368,91.0368,90.9223,90.9223,7033.0
2021-11-29 14:50:00,95.32,95.45,95.31,95.38,10604.0,90.9318,91.0558,90.9223,90.9891,10604.0
2021-11-29 14:55:00,95.38,95.48,95.38,95.48,6741.0,90.9891,91.0845,90.9891,91.0845,6741.0
2021-11-29 15:00:00,95.48,95.62,95.48,95.61,16061.0,91.0845,91.218,91.0845,91.2085,16061.0
2021-11-29 15:05:00,95.59,95.59,95.43,95.45,14154.0,91.1894,91.1894,91.0368,91.0558,14154.0
2021-11-29 15:10:00,95.45,95.46,95.37,95.44,9987.0,91.0558,91.0654,90.9795,91.0463,9987.0
2021-11-29 15:15:00,95.44,95.46,95.37,95.4,8297.0,91.0463,91.0654,90.9795,91.0081,8297.0
2021-11-29 15:20:00,95.39,95.44,95.32,95.43,14345.0,90.9986,91.0463,90.9318,91.0368,14345.0
2021-11-29 15:25:00,95.44,95.45,95.39,95.4,12606.0,91.0463,91.0558,90.9986,91.0081,12606.0
2021-11-29 15:30:00,95.39,95.39,95.23,95.32,19027.0,90.9986,90.9986,90.846,90.9318,19027.0
2021-11-29 15:35:00,95.34,95.36,95.25,95.33,15393.0,90.9509,90.97,90.8651,90.9414,15393.0
2021-11-29 15:40:00,95.31,95.33,95.23,95.25,23918.0,90.9223,90.9414,90.846,90.8651,23918.0
2021-11-29 15:45:00,95.25,95.25,95.13,95.16,31413.0,90.8651,90.8651,90.7506,90.7792,31413.0
2021-11-29 15:50:00,95.15,95.15,95.01,95.05,46849.0,90.7697,90.7697,90.6361,90.6743,46849.0
2021-11-29 15:55:00,95.06,95.15,94.95,94.95,106079.0,90.6838,90.7697,90.5789,90.5789,106079.0
2021-11-30 09:30:00,94.15,94.66,94.0,94.18,44519.0,89.8157,90.3022,89.6726,89.8443,44519.0
2021-11-30 09:35:00,94.17,94.41,94.1,94.34,17040.0,89.8348,90.0637,89.768,89.9969,17040.0
2021-11-30 09:40:00,94.38,94.38,94.0,94.14,8586.0,90.0351,90.0351,89.6726,89.8062,8586.0
2021-11-30 09:45:00,94.14,94.16,93.72,93.79,13099.0,89.8062,89.8252,89.4055,89.4723,13099.0
2021-11-30 09:50:00,93.77,93.95,93.64,93.75,31172.0,89.4532,89.6249,89.3292,89.4341,31172.0
2021-11-30 09:55:00,93.82,93.83,93.43,93.5,12602.0,89.5009,89.5104,89.1288,89.1956,12602.0
2021-11-30 10:00:00,93.5,93.71,93.49,93.71,13662.0,89.1956,89.3959,89.1861,89.3959,13662.0
2021-11-30 10:05:00,93.64,93.95,93.6,93.91,9894.0,89.3292,89.6249,89.291,89.5867,9894.0
2021-11-30 10:10:00,93.92,94.1,93.92,94.01,5878.0,89.5963,89.768,89.5963,89.6821,5878.0
2021-11-30 10:15:00,93.99,94.0,93.6,93.72,19127.0,89.6631,89.6726,89.291,89.4055,19127.0
2021-11-30 10:20:00,93.66,93.66,93.39,93.43,33759.0,89.3483,89.3483,89.0907,89.1288,33759.0
2021-11-30 10:25:00,93.4,93.42,93.25,93.36,7727.0,89.1002,89.1193,88.9571,89.0621,7727.0
2021-11-30 10:30:00,93.33,93.64,93.32,93.59,18456.0,89.0334,89.3292,89.0239,89.2815,18456.0
2021-11-30 10:35:00,93.59,93.73,93.56,93.73,19038.0,89.2815,89.415,89.2529,89.415,19038.0
2021-11-30 10:40:00,93.73,93.73,93.47,93.49,24061.0,89.415,89.415,89.167,89.1861,24061.0
2021-11-30 10:45:00,93.49,93.54,93.29,93.31,21609.0,89.1861,89.2338,88.9953,89.0144,21609.0
2021-11-30 10:50:00,93.29,93.29,92.84,92.95,20882.0,88.9953,88.9953,88.566,88.6709,20882.0
2021-11-30 10:55:00,92.95,93.02,92.66,92.71,16456.0,88.6709,88.7377,88.3943,88.442,16456.0
2021-11-30 11:00:00,92.64,92.67,92.45,92.66,19215.0,88.3752,88.4038,88.194,88.3943,19215.0
2021-11-30 11:05:00,92.64,92.83,92.64,92.83,16710.0,88.3752,88.5565,88.3752,88.5565,16710.0
2021-11-30 11:10:00,92.83,93.12,92.77,93.12,8419.0,88.5565,88.8331,88.4992,88.8331,8419.0
2021-11-30 11:15:00,93.12,93.24,93.04,93.14,22540.0,88.8331,88.9476,88.7568,88.8522,22540.0
2021-11-30 11:20:00,93.14,93.24,93.12,93.15,15391.0,88.8522,88.9476,88.8331,88.8617,15391.0
2021-11-30 11:25:00,93.13,93.18,92.99,93.12,7954.0,88.8427,88.8903,88.7091,88.8331,7954.0
2021-11-30 11:30:00,93.12,93.15,92.94,92.96,21473.0,88.8331,88.8617,88.6614,88.6805,21473.0
2021-11-30 11:35:00,93.0,93.03,92.88,92.96,5350.0,88.7186,88.7473,88.6042,88.6805,5350.0
2021-11-30 11:40:00,92.9,92.91,92.65,92.74,9992.0,88.6232,88.6328,88.3847,88.4706,9992.0
2021-11-30 11:45:00,92.75,92.77,92.56,92.65,11055.0,88.4801,88.4992,88.2989,88.3847,11055.0
2021-11-30 11:50:00,92.64,92.67,92.45,92.45,9980.0,88.3752,88.4038,88.194,88.194,9980.0
2021-11-30 11:55:00,92.46,92.76,92.46,92.76,12110.0,88.2035,88.4897,88.2035,88.4897,12110.0
2021-11-30 12:00:00,92.75,92.79,92.44,92.52,26777.0,88.4801,88.5183,88.1844,88.2607,26777.0
2021-11-30 12:05:00,92.53,92.58,92.48,92.57,8062.0,88.2703,88.318,88.2226,88.3084,8062.0
2021-11-30 12:10:00,92.58,92.74,92.47,92.68,17032.0,88.318,88.4706,88.213,88.4134,17032.0
2021-11-30 12:15:00,92.69,92.82,92.67,92.75,10377.0,88.4229,88.5469,88.4038,88.4801,10377.0
2021-11-30 12:20:00,92.7,92.82,92.68,92.82,16508.0,88.4324,88.5469,88.4134,88.5469,16508.0
2021-11-30 12:25:00,92.8,92.96,92.77,92.96,14514.0,88.5278,88.6805,88.4992,88.6805,14514.0
2021-11-30 12:30:00,92.97,93.0,92.87,92.87,15394.0,88.69,88.7186,88.5946,88.5946,15394.0
2021-11-30 12:35:00,92.89,92.9,92.72,92.72,4800.0,88.6137,88.6232,88.4515,88.4515,4800.0
2021-11-30 12:40:00,92.72,92.8,92.65,92.77,18707.0,88.4515,88.5278,88.3847,88.4992,18707.0
2021-11-30 12:45:00,92.76,92.82,92.63,92.63,7601.0,88.4897,88.5469,88.3657,88.3657,7601.0
2021-11-30 12:50:00,92.64,92.76,92.59,92.76,6298.0,88.3752,88.4897,88.3275,88.4897,6298.0
2021-11-30 12:55:00,92.73,92.82,92.57,92.82,14104.0,88.4611,88.5469,88.3084,88.5469,14104.0
2021-11-30 13:00:00,92.81,92.89,92.7,92.72,11564.0,88.5374,88.6137,88.4324,88.4515,11564.0
2021-11-30 13:05:00,92.74,92.77,92.66,92.72,10190.0,88.4706,88.4992,88.3943,88.4515,10190.0
2021-11-30 13:10:00,92.68,92.7,92.64,92.69,6831.0,88.4134,88.4324,88.3752,88.4229,6831.0
2021-11-30 13:15:00,92.71,92.75,92.68,92.74,11976.0,88.442,88.4801,88.4134,88.4706,11976.0
2021-11-30 13:20:00,92.76,92.9,92.73,92.9,9452.0,88.4897,88.6232,88.4611,88.6232,9452.0
2021-11-30 13:25:00,92.89,92.9,92.76,92.89,10788.0,88.6137,88.6232,88.4897,88.6137,10788.0
2021-11-30 13:30:00,92.88,92.95,92.8,92.81,16040.0,88.6042,88.6709,88.5278,88.5374,16040.0
2021-11-30 13:35:00,92.8,92.93,92.8,92.93,9642.0,88.5278,88.6519,88.5278,88.6519,9642.0
2021-11-30 13:40:00,92.93,93.07,92.92,93.06,19367.0,88.6519,88.7854,88.6423,88.7759,19367.0
2021-11-30 13:45:00,93.08,93.25,93.08,93.22,16557.0,88.795,88.9571,88.795,88.9285,16557.0
2021-11-30 13:50:00,93.22,93.45,93.22,93.45,12579.0,88.9285,89.1479,88.9285,89.1479,12579.0
2021-11-30 13:55:00,93.43,93.54,93.38,93.39,22755.0,89.1288,89.2338,89.0811,89.0907,22755.0
2021-11-30 14:00:00,93.37,93.49,93.25,93.48,35100.0,89.0716,89.1861,88.9571,89.1765,35100.0
2021-11-30 14:05:00,93.46,93.55,93.3,93.53,43002.0,89.1575,89.2433,89.0048,89.2242,43002.0
2021-11-30 14:10:00,93.53,93.73,93.51,93.72,25976.0,89.2242,89.415,89.2052,89.4055,25976.0
2021-11-30 14:15:00,93.73,93.77,93.65,93.66,18891.0,89.415,89.4532,89.3387,89.3483,18891.0
2021-11-30 14:20:00,93.66,93.78,93.66,93.71,15053.0,89.3483,89.4627,89.3483,89.3959,15053.0
2021-11-30 14:25:00,93.71,93.78,93.6,93.6,21665.0,89.3959,89.4627,89.291,89.291,21665.0
2021-11-30 14:30:00,93.6,93.69,93.55,93.62,25374.0,89.291,89.3769,89.2433,89.3101,25374.0
2021-11-30 14:35:00,93.63,93.67,93.57,93.58,18015.0,89.3196,89.3578,89.2624,89.2719,18015.0
2021-11-30 14:40:00,93.59,93.76,93.56,93.56,26132.0,89.2815,89.4436,89.2529,89.2529,26132.0
2021-11-30 14:45:00,93.56,93.63,93.55,93.59,23030.0,89.2529,89.3196,89.2433,89.2815,23030.0
2021-11-30 14:50:00,93.59,93.64,93.51,93.52,20989.0,89.2815,89.3292,89.2052,89.2147,20989.0
2021-11-30 14:55:00,93.54,93.6,93.49,93.55,23491.0,89.2338,89.291,89.1861,89.2433,23491.0
2021-11-30 15:00:00,93.55,93.61,93.51,93.61,23963.0,89.2433,89.3006,89.2052,89.3006,23963.0
2021-11-30 15:05:00,93.6,93.61,93.51,93.56,36705.0,89.291,89.3006,89.2052,89.2529,36705.0
2021-11-30 15:10:00,93.56,93.61,93.5,93.52,57243.0,89.2529,89.3006,89.1956,89.2147,57243.0
2021-11-30 15:15:00,93.52,93.52,93.34,93.35,22485.0,89.2147,89.2147,89.043,89.0525,22485.0
2021-11-30 15:20:00,93.35,93.53,93.35,93.51,25403.0,89.0525,89.2242,89.0525,89.2052,25403.0
2021-11-30 15:25:00,93.51,93.57,93.39,93.47,27577.0,89.2052,89.2624,89.0907,89.167,27577.0
2021-11-30 15:30:00,93.47,93.69,93.36,93.68,46971.0,89.167,89.3769,89.0621,89.3673,46971.0
2021-11-30 15:35:00,93.66,93.66,93.36,93.41,54990.0,89.3483,89.3483,89.0621,89.1098,54990.0
2021-11-30 15:40:00,93.4,93.65,93.37,93.59,86223.0,89.1002,89.3387,89.0716,89.2815,86223.0
2021-11-30 15:45:00,93.59,93.69,93.42,93.52,74609.0,89.2815,89.3769,89.1193,89.2147,74609.0
2021-11-30 15:50:00,93.5,93.64,92.89,92.89,101480.0,89.1956,89.3292,88.6137,88.6137,101480.0
2021-11-30 15:55:00,92.92,93.09,92.88,92.94,237663.0,88.6423,88.8045,88.6042,88.6614,237663.0
2021-12-01 09:30:00,93.96,94.42,93.85,94.29,41875.0,89.6344,90.0733,89.5295,89.9492,41875.0
2021-12-01 09:35:00,94.3,94.48,94.19,94.38,12370.0,89.9588,90.1305,89.8539,90.0351,12370.0
2021-12-01 09:40:00,94.33,94.54,94.22,94.45,13908.0,89.9874,90.1877,89.8825,90.1019,13908.0
2021-12-01 09:45:00,94.49,94.49,94.08,94.11,23869.0,90.14,90.14,89.7489,89.7775,23869.0
2021-12-01 09:50:00,94.11,94.49,94.07,94.36,30628.0,89.7775,90.14,89.7394,90.016,30628.0
2021-12-01 09:55:00,94.38,94.53,94.2,94.24,12839.0,90.0351,90.1782,89.8634,89.9015,12839.0
2021-12-01 10:00:00,94.24,94.4,94.09,94.11,27449.0,89.9015,90.0542,89.7585,89.7775,27449.0
2021-12-01 10:05:00,94.08,94.46,94.08,94.45,22303.0,89.7489,90.1114,89.7489,90.1019,22303.0
2021-12-01 10:10:00,94.45,94.51,94.35,94.45,19279.0,90.1019,90.1591,90.0065,90.1019,19279.0
2021-12-01 10:15:00,94.45,94.7,94.44,94.61,16066.0,90.1019,90.3404,90.0923,90.2545,16066.0
2021-12-01 10:20:00,94.6,94.66,94.57,94.63,15315.0,90.245,90.3022,90.2164,90.2736,15315.0
2021-12-01 10:25:00,94.61,94.61,94.36,94.37,23368.0,90.2545,90.2545,90.016,90.0256,23368.0
2021-12-01 10:30:00,94.38,94.4,94.2,94.22,28950.0,90.0351,90.0542,89.8634,89.8825,28950.0
2021-12-01 10:35:00,94.22,94.22,94.0,94.0,26827.0,89.8825,89.8825,89.6726,89.6726,26827.0
2021-12-01 10:40:00,93.99,94.27,93.89,94.24,33733.0,89.6631,89.9302,89.5677,89.9015,33733.0
2021-12-01 10:45:00,94.25,94.56,94.25,94.41,38806.0,89.9111,90.2068,89.9111,90.0637,38806.0
2021-12-01 10:50:00,94.43,94.7,94.4,94.69,23608.0,90.0828,90.3404,90.0542,90.3308,23608.0
2021-12-01 10:55:00,94.69,94.76,94.64,94.75,25980.0,90.3308,90.3976,90.2831,90.3881,25980.0
2021-12-01 11:00:00,94.76,94.98,94.75,94.84,22380.0,90.3976,90.6075,90.3881,90.4739,22380.0
2021-12-01 11:05:00,94.82,94.92,94.8,94.83,19048.0,90.4548,90.5502,90.4358,90.4644,19048.0
2021-12-01 11:10:00,94.83,94.91,94.79,94.85,14713.0,90.4644,90.5407,90.4262,90.4835,14713.0
2021-12-01 11:15:00,94.81,94.9,94.72,94.9,15727.0,90.4453,90.5312,90.3595,90.5312,15727.0
2021-12-01 11:20:00,94.89,94.97,94.89,94.94,12944.0,90.5216,90.5979,90.5216,90.5693,12944.0
2021-12-01 11:25:00,94.94,95.02,94.89,94.98,20517.0,90.5693,90.6456,90.5216,90.6075,20517.0
2021-12-01 11:30:00,94.98,95.24,94.91,95.2,25144.0,90.6075,90.8555,90.5407,90.8174,25144.0
2021-12-01 11:35:00,95.21,95.3,95.13,95.24,13667.0,90.8269,90.9128,90.7506,90.8555,13667.0
2021-12-01 11:40:00,95.25,95.25,95.12,95.14,18021.0,90.8651,90.8651,90.741,90.7601,18021.0
2021-12-01 11:45:00,95.13,95.19,94.91,95.19,30399.0,90.7506,90.8078,90.5407,90.8078,30399.0
2021-12-01 11:50:00,95.19,95.36,95.17,95.21,32367.0,90.8078,90.97,90.7887,90.8269,32367.0
2021-12-01 11:55:00,95.2,95.28,95.13,95.26,13539.0,90.8174,90.8937,90.7506,90.8746,13539.0
2021-12-01 12:00:00,95.26,95.28,95.06,95.19,29845.0,90.8746,90.8937,90.6838,90.8078,29845.0
2021-12-01 12:05:00,95.19,95.24,95.14,95.19,8581.0,90.8078,90.8555,90.7601,90.8078,8581.0
2021-12-01 12:10:00,95.17,95.27,95.17,95.21,16718.0,90.7887,90.8841,90.7887,90.8269,16718.0
2021-12-01 12:15:00,95.22,95.23,95.05,95.1,12445.0,90.8364,90.846,90.6743,90.722,12445.0
2021-12-01 12:20:00,95.09,95.14,95.0,95.0,9576.0,90.7124,90.7601,90.6266,90.6266,9576.0
2021-12-01 12:25:00,95.01,95.02,94.84,94.89,11054.0,90.6361,90.6456,90.4739,90.5216,11054.0
2021-12-01 12:30:00,94.9,95.04,94.84,95.04,9643.0,90.5312,90.6647,90.4739,90.6647,9643.0
2021-12-01 12:35:00,95.02,95.02,94.92,95.0,30195.0,90.6456,90.6456,90.5502,90.6266,30195.0
2021-12-01 12:40:00,95.0,95.01,94.91,94.91,17071.0,90.6266,90.6361,90.5407,90.5407,17071.0
2021-12-01 12:45:00,94.92,95.03,94.91,94.97,25443.0,90.5502,90.6552,90.5407,90.5979,25443.0
2021-12-01 12:50:00,94.95,95.02,94.89,94.99,18404.0,90.5789,90.6456,90.5216,90.617,18404.0
2021-12-01 12:55:00,94.97,95.04,94.91,94.96,21247.0,90.5979,90.6647,90.5407,90.5884,21247.0
2021-12-01 13:00:00,94.96,94.99,94.89,94.91,13996.0,90.5884,90.617,90.5216,90.5407,13996.0
2021-12-01 13:05:00,94.91,94.97,94.67,94.67,18353.0,90.5407,90.5979,90.3118,90.3118,18353.0
2021-12-01 13:10:00,94.67,94.92,94.6,94.91,13128.0,90.3118,90.5502,90.245,90.5407,13128.0
2021-12-01 13:15:00,94.89,94.91,94.66,94.67,9119.0,90.5216,90.5407,90.3022,90.3118,9119.0
2021-12-01 13:20:00,94.68,94.78,94.66,94.77,9488.0,90.3213,90.4167,90.3022,90.4072,9488.0
2021-12-01 13:25:00,94.77,94.83,94.77,94.79,8643.0,90.4072,90.4644,90.4072,90.4262,8643.0
2021-12-01 13:30:00,94.79,94.88,94.7,94.76,11539.0,90.4262,90.5121,90.3404,90.3976,11539.0
2021-12-01 13:35:00,94.76,94.77,94.59,94.6,15343.0,90.3976,90.4072,90.2354,90.245,15343.0
2021-12-01 13:40:00,94.6,94.6,94.38,94.43,13664.0,90.245,90.245,90.0351,90.0828,13664.0
2021-12-01 13:45:00,94.4,94.43,94.22,94.24,12946.0,90.0542,90.0828,89.8825,89.9015,12946.0
2021-12-01 13:50:00,94.24,94.49,94.24,94.46,16660.0,89.9015,90.14,89.9015,90.1114,16660.0
2021-12-01 13:55:00,94.48,94.56,94.41,94.44,17006.0,90.1305,90.2068,90.0637,90.0923,17006.0
2021-12-01 14:00:00,94.44,94.47,94.36,94.42,15386.0,90.0923,90.121,90.016,90.0733,15386.0
2021-12-01 14:05:00,94.44,94.44,94.27,94.31,17154.0,90.0923,90.0923,89.9302,89.9683,17154.0
2021-12-01 14:10:00,94.28,94.3,94.07,94.19,24127.0,89.9397,89.9588,89.7394,89.8539,24127.0
2021-12-01 14:15:00,94.2,94.41,94.19,94.26,13635.0,89.8634,90.0637,89.8539,89.9206,13635.0
2021-12-01 14:20:00,94.27,94.5,94.27,94.49,14190.0,89.9302,90.1496,89.9302,90.14,14190.0
2021-12-01 14:25:00,94.49,94.53,94.39,94.49,12959.0,90.14,90.1782,90.0446,90.14,12959.0
2021-12-01 14:30:00,94.48,94.62,94.45,94.47,13735.0,90.1305,90.2641,90.1019,90.121,13735.0
2021-12-01 14:35:00,94.45,94.5,94.38,94.47,11074.0,90.1019,90.1496,90.0351,90.121,11074.0
2021-12-01 14:40:00,94.46,94.46,94.29,94.37,10310.0,90.1114,90.1114,89.9492,90.0256,10310.0
2021-12-01 14:45:00,94.34,94.37,94.3,94.3,8620.0,89.9969,90.0256,89.9588,89.9588,8620.0
2021-12-01 14:50:00,94.3,94.33,94.09,94.09,18520.0,89.9588,89.9874,89.7585,89.7585,18520.0
2021-12-01 14:55:00,94.11,94.27,94.1,94.25,14008.0,89.7775,89.9302,89.768,89.9111,14008.0
2021-12-01 15:00:00,94.27,94.36,94.16,94.19,21020.0,89.9302,90.016,89.8252,89.8539,21020.0
2021-12-01 15:05:00,94.18,94.21,94.07,94.07,16470.0,89.8443,89.8729,89.7394,89.7394,16470.0
2021-12-01 15:10:00,94.07,94.11,93.97,94.05,21847.0,89.7394,89.7775,89.644,89.7203,21847.0
2021-12-01 15:15:00,94.04,94.04,93.87,93.92,18682.0,89.7108,89.7108,89.5486,89.5963,18682.0
2021-12-01 15:20:00,93.91,93.91,93.7,93.72,19397.0,89.5867,89.5867,89.3864,89.4055,19397.0
2021-12-01 15:25:00,93.71,93.89,93.69,93.77,24481.0,89.3959,89.5677,89.3769,89.4532,24481.0
2021-12-01 15:30:00,93.76,93.76,93.51,93.61,21579.0,89.4436,89.4436,89.2052,89.3006,21579.0
2021-12-01 15:35:00,93.61,93.71,93.52,93.67,19276.0,89.3006,89.3959,89.2147,89.3578,19276.0
2021-12-01 15:40:00,93.66,93.8,93.62,93.79,22402.0,89.3483,89.4818,89.3101,89.4723,22402.0
2021-12-01 15:45:00,93.8,93.81,93.52,93.55,55594.0,89.4818,89.4913,89.2147,89.2433,55594.0
2021-12-01 15:50:00,93.53,93.56,93.34,93.36,58411.0,89.2242,89.2529,89.043,89.0621,58411.0
2021-12-01 15:55:00,93.35,93.37,93.11,93.11,205759.0,89.0525,89.0716,88.8236,88.8236,205759.0
2021-12-02 09:30:00,93.6,93.99,93.36,93.49,30833.0,89.291,89.6631,89.0621,89.1861,30833.0
2021-12-02 09:35:00,93.62,94.33,93.6,94.22,10629.0,89.3101,89.9874,89.291,89.8825,10629.0
2021-12-02 09:40:00,94.28,94.56,94.14,94.56,7939.0,89.9397,90.2068,89.8062,90.2068,7939.0
2021-12-02 09:45:00,94.48,94.63,94.31,94.51,13504.0,90.1305,90.2736,89.9683,90.1591,13504.0
2021-12-02 09:50:00,94.51,94.77,94.51,94.69,24772.0,90.1591,90.4072,90.1591,90.3308,24772.0
2021-12-02 09:55:00,94.7,94.78,94.62,94.72,11053.0,90.3404,90.4167,90.2641,90.3595,11053.0
2021-12-02 10:00:00,94.75,94.91,94.63,94.87,4930.0,90.3881,90.5407,90.2736,90.5025,4930.0
2021-12-02 10:05:00,94.88,94.98,94.79,94.98,8952.0,90.5121,90.6075,90.4262,90.6075,8952.0
2021-12-02 10:10:00,94.98,94.98,94.81,94.94,11258.0,90.6075,90.6075,90.4453,90.5693,11258.0
2021-12-02 10:15:00,94.91,95.03,94.81,95.0,17199.0,90.5407,90.6552,90.4453,90.6266,17199.0
2021-12-02 10:20:00,95.0,95.12,94.89,95.0,24762.0,90.6266,90.741,90.5216,90.6266,24762.0
2021-12-02 10:25:00,95.03,95.18,94.93,95.15,17090.0,90.6552,90.7983,90.5598,90.7697,17090.0
2021-12-02 10:30:00,95.17,95.42,95.17,95.27,58786.0,90.7887,91.0272,90.7887,90.8841,58786.0
2021-12-02 10:35:00,95.29,95.29,95.04,95.13,27233.0,90.9032,90.9032,90.6647,90.7506,27233.0
2021-12-02 10:40:00,95.13,95.26,95.09,95.09,31013.0,90.7506,90.8746,90.7124,90.7124,31013.0
2021-12-02 10:45:00,95.09,95.32,95.06,95.3,39797.0,90.7124,90.9318,90.6838,90.9128,39797.0
2021-12-02 10:50:00,95.31,95.48,95.3,95.34,28511.0,90.9223,91.0845,90.9128,90.9509,28511.0
2021-12-02 10:55:00,95.32,95.61,95.18,95.58,33800.0,90.9318,91.2085,90.7983,91.1799,33800.0
2021-12-02 11:00:00,95.59,95.76,95.58,95.67,26152.0,91.1894,91.3516,91.1799,91.2657,26152.0
2021-12-02 11:05:00,95.67,95.93,95.66,95.93,71600.0,91.2657,91.5137,91.2562,91.5137,71600.0
2021-12-02 11:10:00,95.94,96.02,95.78,95.79,31063.0,91.5233,91.5996,91.3707,91.3802,31063.0
2021-12-02 11:15:00,95.77,95.78,95.66,95.71,20465.0,91.3611,91.3707,91.2562,91.3039,20465.0
2021-12-02 11:20:00,95.71,95.86,95.69,95.74,17203.0,91.3039,91.447,91.2848,91.3325,17203.0
2021-12-02 11:25:00,95.75,95.75,95.66,95.66,41376.0,91.342,91.342,91.2562,91.2562,41376.0
2021-12-02 11:30:00,95.69,95.77,95.42,95.59,32037.0,91.2848,91.3611,91.0272,91.1894,32037.0
2021-12-02 11:35:00,95.59,95.81,95.58,95.78,23696.0,91.1894,91.3993,91.1799,91.3707,23696.0
2021-12-02 11:40:00,95.76,95.92,95.76,95.89,24611.0,91.3516,91.5042,91.3516,91.4756,24611.0
2021-12-02 11:45:00,95.89,96.13,95.88,96.09,19856.0,91.4756,91.7045,91.4661,91.6664,19856.0
2021-12-02 11:50:00,96.09,96.16,96.07,96.11,20085.0,91.6664,91.7332,91.6473,91.6855,20085.0
2021-12-02 11:55:00,96.09,96.27,96.04,96.27,18268.0,91.6664,91.8381,91.6187,91.8381,18268.0
2021-12-02 12:00:00,96.27,96.36,96.23,96.34,24298.0,91.8381,91.924,91.7999,91.9049,24298.0
2021-12-02 12:05:00,96.32,96.37,96.22,96.27,41264.0,91.8858,91.9335,91.7904,91.8381,41264.0
2021-12-02 12:10:00,96.28,96.37,96.26,96.29,15562.0,91.8476,91.9335,91.8286,91.8572,15562.0
2021-12-02 12:15:00,96.3,96.35,96.29,96.33,15312.0,91.8667,91.9144,91.8572,91.8953,15312.0
2021-12-02 12:20:00,96.33,96.35,96.08,96.09,19183.0,91.8953,91.9144,91.6568,91.6664,19183.0
2021-12-02 12:25:00,96.09,96.1,96.0,96.04,24790.0,91.6664,91.6759,91.5805,91.6187,24790.0
2021-12-02 12:30:00,96.05,96.21,96.04,96.08,15859.0,91.6282,91.7809,91.6187,91.6568,15859.0
2021-12-02 12:35:00,96.06,96.32,96.01,96.26,9700.0,91.6378,91.8858,91.5901,91.8286,9700.0
2021-12-02 12:40:00,96.25,96.27,96.06,96.11,10839.0,91.819,91.8381,91.6378,91.6855,10839.0
2021-12-02 12:45:00,96.13,96.18,96.06,96.17,11427.0,91.7045,91.7522,91.6378,91.7427,11427.0
2021-12-02 12:50:00,96.19,96.21,96.09,96.09,10761.0,91.7618,91.7809,91.6664,91.6664,10761.0
2021-12-02 12:55:00,96.09,96.22,96.09,96.21,16696.0,91.6664,91.7904,91.6664,91.7809,16696.0
2021-12-02 13:00:00,96.22,96.41,96.08,96.38,20833.0,91.7904,91.9717,91.6568,91.943,20833.0
2021-12-02 13:05:00,96.43,96.45,96.33,96.38,13733.0,91.9907,92.0098,91.8953,91.943,13733.0
2021-12-02 13:10:00,96.37,96.44,96.3,96.44,10790.0,91.9335,92.0003,91.8667,92.0003,10790.0
2021-12-02 13:15:00,96.43,96.46,96.38,96.44,21416.0,91.9907,92.0193,91.943,92.0003,21416.0
2021-12-02 13:20:00,96.44,96.54,96.4,96.48,23659.0,92.0003,92.0957,91.9621,92.0384,23659.0
2021-12-02 13:25:00,96.49,96.53,96.41,96.42,14696.0,92.048,92.0861,91.9717,91.9812,14696.0
2021-12-02 13:30:00,96.42,96.54,96.41,96.54,22692.0,91.9812,92.0957,91.9717,92.0957,22692.0
2021-12-02 13:35:00,96.57,96.75,96.56,96.72,14649.0,92.1243,92.296,92.1147,92.2674,14649.0
2021-12-02 13:40:00,96.71,96.71,96.6,96.67,18735.0,92.2578,92.2578,92.1529,92.2197,18735.0
2021-12-02 13:45:00,96.68,96.68,96.5,96.61,20798.0,92.2292,92.2292,92.0575,92.1624,20798.0
2021-12-02 13:50:00,96.59,96.7,96.52,96.67,13599.0,92.1434,92.2483,92.0766,92.2197,13599.0
2021-12-02 13:55:00,96.67,96.79,96.67,96.74,29318.0,92.2197,92.3342,92.2197,92.2865,29318.0
2021-12-02 14:00:00,96.75,96.88,96.63,96.66,42960.0,92.296,92.42,92.1815,92.2101,42960.0
2021-12-02 14:05:00,96.67,96.72,96.52,96.55,13218.0,92.2197,92.2674,92.0766,92.1052,13218.0
2021-12-02 14:10:00,96.52,96.63,96.41,96.62,19099.0,92.0766,92.1815,91.9717,92.172,19099.0
2021-12-02 14:15:00,96.64,96.66,96.54,96.58,9442.0,92.1911,92.2101,92.0957,92.1338,9442.0
2021-12-02 14:20:00,96.59,96.62,96.47,96.55,30678.0,92.1434,92.172,92.0289,92.1052,30678.0
2021-12-02 14:25:00,96.52,96.56,96.4,96.46,12387.0,92.0766,92.1147,91.9621,92.0193,12387.0
2021-12-02 14:30:00,96.46,96.49,96.41,96.44,14064.0,92.0193,92.048,91.9717,92.0003,14064.0
2021-12-02 14:35:00,96.44,96.45,96.25,96.29,11253.0,92.0003,92.0098,91.819,91.8572,11253.0
2021-12-02 14:40:00,96.29,96.41,96.28,96.41,10480.0,91.8572,91.9717,91.8476,91.9717,10480.0
2021-12-02 14:45:00,96.41,96.42,96.21,96.23,7504.0,91.9717,91.9812,91.7809,91.7999,7504.0
2021-12-02 14:50:00,96.26,96.38,96.23,96.31,16029.0,91.8286,91.943,91.7999,91.8763,16029.0
2021-12-02 14:55:00,96.33,96.4,96.28,96.29,17656.0,91.8953,91.9621,91.8476,91.8572,17656.0
2021-12-02 15:00:00,96.28,96.33,96.18,96.21,12772.0,91.8476,91.8953,91.7522,91.7809,12772.0
2021-12-02 15:05:00,96.21,96.34,96.19,96.27,13908.0,91.7809,91.9049,91.7618,91.8381,13908.0
2021-12-02 15:10:00,96.3,96.37,96.2,96.34,23244.0,91.8667,91.9335,91.7713,91.9049,23244.0
2021-12-02 15:15:00,96.35,96.46,96.23,96.24,23167.0,91.9144,92.0193,91.7999,91.8095,23167.0
2021-12-02 15:20:00,96.2,96.23,96.02,96.04,18017.0,91.7713,91.7999,91.5996,91.6187,18017.0
2021-12-02 15:25:00,96.07,96.21,96.04,96.16,16726.0,91.6473,91.7809,91.6187,91.7332,16726.0
2021-12-02 15:30:00,96.16,96.32,96.16,96.3,19124.0,91.7332,91.8858,91.7332,91.8667,19124.0
2021-12-02 15:35:00,96.27,96.27,96.12,96.14,24119.0,91.8381,91.8381,91.695,91.7141,24119.0
2021-12-02 15:40:00,96.13,96.32,96.12,96.27,27074.0,91.7045,91.8858,91.695,91.8381,27074.0
2021-12-02 15:45:00,96.25,96.32,96.12,96.29,30032.0,91.819,91.8858,91.695,91.8572,30032.0
2021-12-02 15:50:00,96.28,96.3,96.02,96.02,40154.0,91.8476,91.8667,91.5996,91.5996,40154.0
2021-12-02 15:55:00,96.0,96.05,95.78,96.05,134045.0,91.5805,91.6282,91.3707,91.6282,134045.0
2021-12-03 09:30:00,96.13,96.3,95.73,96.09,31315.0,91.7045,91.8667,91.323,91.6664,31315.0
2021-12-03 09:35:00,96.06,96.11,95.84,96.06,15165.0,91.6378,91.6855,91.4279,91.6378,15165.0
2021-12-03 09:40:00,96.11,96.16,95.83,95.9,10077.0,91.6855,91.7332,91.4184,91.4851,10077.0
2021-12-03 09:45:00,95.95,96.31,95.92,96.04,19989.0,91.5328,91.8763,91.5042,91.6187,19989.0
2021-12-03 09:50:00,96.03,96.06,95.78,95.8,11562.0,91.6091,91.6378,91.3707,91.3897,11562.0
2021-12-03 09:55:00,95.8,95.82,95.55,95.56,6160.0,91.3897,91.4088,91.1512,91.1608,6160.0
2021-12-03 10:00:00,95.5,95.57,95.33,95.44,10440.0,91.1035,91.1703,90.9414,91.0463,10440.0
2021-12-03 10:05:00,95.47,95.64,95.43,95.54,15435.0,91.0749,91.2371,91.0368,91.1417,15435.0
2021-12-03 10:10:00,95.52,95.57,95.12,95.12,16278.0,91.1226,91.1703,90.741,90.741,16278.0
2021-12-03 10:15:00,95.13,95.33,95.1,95.21,11991.0,90.7506,90.9414,90.722,90.8269,11991.0
2021-12-03 10:20:00,95.19,95.25,95.05,95.23,12922.0,90.8078,90.8651,90.6743,90.846,12922.0
2021-12-03 10:25:00,95.23,95.33,95.15,95.25,21891.0,90.846,90.9414,90.7697,90.8651,21891.0
2021-12-03 10:30:00,95.24,95.24,94.85,94.87,22243.0,90.8555,90.8555,90.4835,90.5025,22243.0
2021-12-03 10:35:00,94.85,94.97,94.75,94.9,30796.0,90.4835,90.5979,90.3881,90.5312,30796.0
2021-12-03 10:40:00,94.9,94.95,94.67,94.67,31293.0,90.5312,90.5789,90.3118,90.3118,31293.0
2021-12-03 10:45:00,94.67,94.85,94.66,94.85,20199.0,90.3118,90.4835,90.3022,90.4835,20199.0
2021-12-03 10:50:00,94.85,94.85,94.61,94.7,30754.0,90.4835,90.4835,90.2545,90.3404,30754.0
2021-12-03 10:55:00,94.66,94.78,94.64,94.64,13913.0,90.3022,90.4167,90.2831,90.2831,13913.0
2021-12-03 11:00:00,94.61,94.74,94.51,94.72,9639.0,90.2545,90.3785,90.1591,90.3595,9639.0
2021-12-03 11:05:00,94.69,94.69,94.55,94.59,8281.0,90.3308,90.3308,90.1973,90.2354,8281.0
2021-12-03 11:10:00,94.64,94.94,94.58,94.88,7733.0,90.2831,90.5693,90.2259,90.5121,7733.0
2021-12-03 11:15:00,94.83,94.88,94.69,94.75,7584.0,90.4644,90.5121,90.3308,90.3881,7584.0
2021-12-03 11:20:00,94.73,95.02,94.69,94.9,10933.0,90.369,90.6456,90.3308,90.5312,10933.0
2021-12-03 11:25:00,94.88,94.96,94.78,94.83,10663.0,90.5121,90.5884,90.4167,90.4644,10663.0
2021-12-03 11:30:00,94.83,94.86,94.74,94.85,18528.0,90.4644,90.493,90.3785,90.4835,18528.0
2021-12-03 11:35:00,94.85,94.92,94.75,94.82,26140.0,90.4835,90.5502,90.3881,90.4548,26140.0
2021-12-03 11:40:00,94.85,94.87,94.63,94.66,19516.0,90.4835,90.5025,90.2736,90.3022,19516.0
2021-12-03 11:45:00,94.67,94.69,94.55,94.63,18336.0,90.3118,90.3308,90.1973,90.2736,18336.0
2021-12-03 11:50:00,94.62,94.64,94.47,94.5,14056.0,90.2641,90.2831,90.121,90.1496,14056.0
2021-12-03 11:55:00,94.51,94.52,94.38,94.39,31062.0,90.1591,90.1687,90.0351,90.0446,31062.0
2021-12-03 12:00:00,94.4,94.54,94.39,94.46,11892.0,90.0542,90.1877,90.0446,90.1114,11892.0
2021-12-03 12:05:00,94.44,94.55,94.41,94.49,15542.0,90.0923,90.1973,90.0637,90.14,15542.0
2021-12-03 12:10:00,94.5,94.66,94.48,94.48,13185.0,90.1496,90.3022,90.1305,90.1305,13185.0
2021-12-03 12:15:00,94.5,94.66,94.49,94.63,11845.0,90.1496,90.3022,90.14,90.2736,11845.0
2021-12-03 12:20:00,94.63,94.8,94.57,94.78,10206.0,90.2736,90.4358,90.2164,90.4167,10206.0
2021-12-03 12:25:00,94.77,94.81,94.75,94.78,10007.0,90.4072,90.4453,90.3881,90.4167,10007.0
2021-12-03 12:30:00,94.77,94.77,94.47,94.5,15374.0,90.4072,90.4072,90.121,90.1496,15374.0
2021-12-03 12:35:00,94.5,94.66,94.5,94.61,11802.0,90.1496,90.3022,90.1496,90.2545,11802.0
2021-12-03 12:40:00,94.61,94.75,94.58,94.61,13781.0,90.2545,90.3881,90.2259,90.2545,13781.0
2021-12-03 12:45:00,94.62,94.62,94.42,94.49,9665.0,90.2641,90.2641,90.0733,90.14,9665.0
2021-12-03 12:50:00,94.49,94.58,94.48,94.49,9709.0,90.14,90.2259,90.1305,90.14,9709.0
2021-12-03 12:55:00,94.49,94.49,94.4,94.44,14054.0,90.14,90.14,90.0542,90.0923,14054.0
2021-12-03 13:00:00,94.44,94.44,94.23,94.35,12595.0,90.0923,90.0923,89.892,90.0065,12595.0
2021-12-03 13:05:00,94.33,94.44,94.32,94.39,8029.0,89.9874,90.0923,89.9779,90.0446,8029.0
2021-12-03 13:10:00,94.4,94.52,94.34,94.36,6883.0,90.0542,90.1687,89.9969,90.016,6883.0
2021-12-03 13:15:00,94.38,94.46,94.35,94.44,5934.0,90.0351,90.1114,90.0065,90.0923,5934.0
2021-12-03 13:20:00,94.43,94.44,94.4,94.42,7043.0,90.0828,90.0923,90.0542,90.0733,7043.0
2021-12-03 13:25:00,94.41,94.44,94.32,94.32,13488.0,90.0637,90.0923,89.9779,89.9779,13488.0
2021-12-03 13:30:00,94.33,94.36,94.18,94.22,13802.0,89.9874,90.016,89.8443,89.8825,13802.0
2021-12-03 13:35:00,94.23,94.27,94.2,94.21,9405.0,89.892,89.9302,89.8634,89.8729,9405.0
2021-12-03 13:40:00,94.23,94.28,94.17,94.28,9081.0,89.892,89.9397,89.8348,89.9397,9081.0
2021-12-03 13:45:00,94.29,94.39,94.21,94.36,23703.0,89.9492,90.0446,89.8729,90.016,23703.0
2021-12-03 13:50:00,94.36,94.57,94.35,94.54,26173.0,90.016,90.2164,90.0065,90.1877,26173.0
2021-12-03 13:55:00,94.55,94.6,94.45,94.51,10719.0,90.1973,90.245,90.1019,90.1591,10719.0
2021-12-03 14:00:00,94.52,94.53,94.38,94.49,16419.0,90.1687,90.1782,90.0351,90.14,16419.0
2021-12-03 14:05:00,94.45,94.46,94.4,94.45,12180.0,90.1019,90.1114,90.0542,90.1019,12180.0
2021-12-03 14:10:00,94.45,94.64,94.45,94.54,13521.0,90.1019,90.2831,90.1019,90.1877,13521.0
2021-12-03 14:15:00,94.54,94.66,94.54,94.58,10158.0,90.1877,90.3022,90.1877,90.2259,10158.0
2021-12-03 14:20:00,94.56,94.65,94.45,94.62,11771.0,90.2068,90.2927,90.1019,90.2641,11771.0
2021-12-03 14:25:00,94.61,94.65,94.49,94.55,12304.0,90.2545,90.2927,90.14,90.1973,12304.0
2021-12-03 14:30:00,94.57,94.59,94.42,94.55,9149.0,90.2164,90.2354,90.0733,90.1973,9149.0
2021-12-03 14:35:00,94.6,94.69,94.48,94.54,14646.0,90.245,90.3308,90.1305,90.1877,14646.0
2021-12-03 14:40:00,94.55,94.73,94.53,94.67,17407.0,90.1973,90.369,90.1782,90.3118,17407.0
2021-12-03 14:45:00,94.67,94.73,94.56,94.56,20354.0,90.3118,90.369,90.2068,90.2068,20354.0
2021-12-03 14:50:00,94.58,94.7,94.49,94.49,18778.0,90.2259,90.3404,90.14,90.14,18778.0
2021-12-03 14:55:00,94.49,94.61,94.43,94.46,15432.0,90.14,90.2545,90.0828,90.1114,15432.0
2021-12-03 15:00:00,94.46,94.47,94.3,94.47,20707.0,90.1114,90.121,89.9588,90.121,20707.0
2021-12-03 15:05:00,94.48,94.5,94.17,94.2,21817.0,90.1305,90.1496,89.8348,89.8634,21817.0
2021-12-03 15:10:00,94.2,94.49,94.2,94.45,28093.0,89.8634,90.14,89.8634,90.1019,28093.0
2021-12-03 15:15:00,94.45,94.52,94.38,94.39,22731.0,90.1019,90.1687,90.0351,90.0446,22731.0
2021-12-03 15:20:00,94.38,94.67,94.37,94.66,26560.0,90.0351,90.3118,90.0256,90.3022,26560.0
2021-12-03 15:25:00,94.67,94.86,94.65,94.76,15786.0,90.3118,90.493,90.2927,90.3976,15786.0
2021-12-03 15:30:00,94.73,94.93,94.73,94.92,21475.0,90.369,90.5598,90.369,90.5502,21475.0
2021-12-03 15:35:00,94.93,94.97,94.67,94.7,24277.0,90.5598,90.5979,90.3118,90.3404,24277.0
2021-12-03 15:40:00,94.72,94.83,94.57,94.57,29786.0,90.3595,90.4644,90.2164,90.2164,29786.0
2021-12-03 15:45:00,94.57,94.59,94.39,94.55,26647.0,90.2164,90.2354,90.0446,90.1973,26647.0
2021-12-03 15:50:00,94.58,94.94,94.52,94.93,35666.0,90.2259,90.5693,90.1687,90.5598,35666.0
2021-12-03 15:55:00,94.94,95.26,94.93,95.21,267629.0,90.5693,90.8746,90.5598,90.8269,267629.0
2021-12-06 09:30:00,96.43,96.43,95.96,95.98,29975.0,91.9907,91.9907,91.5424,91.5614,29975.0
2021-12-06 09:35:00,95.98,96.28,95.97,96.27,7203.0,91.5614,91.8476,91.5519,91.8381,7203.0
2021-12-06 09:40:00,96.23,96.8,96.22,96.76,29306.0,91.7999,92.3437,91.7904,92.3055,29306.0
2021-12-06 09:45:00,96.76,96.86,96.45,96.48,27998.0,92.3055,92.4009,92.0098,92.0384,27998.0
2021-12-06 09:50:00,96.45,96.83,96.45,96.67,14720.0,92.0098,92.3723,92.0098,92.2197,14720.0
2021-12-06 09:55:00,96.63,96.77,96.57,96.69,20720.0,92.1815,92.3151,92.1243,92.2388,20720.0
2021-12-06 10:00:00,96.68,96.84,96.61,96.73,29552.0,92.2292,92.3819,92.1624,92.2769,29552.0
2021-12-06 10:05:00,96.82,96.82,96.64,96.72,15584.0,92.3628,92.3628,92.1911,92.2674,15584.0
2021-12-06 10:10:00,96.71,96.95,96.71,96.95,23368.0,92.2578,92.4868,92.2578,92.4868,23368.0
2021-12-06 10:15:00,96.92,96.93,96.39,96.39,127806.0,92.4582,92.4677,91.9526,91.9526,127806.0
2021-12-06 10:20:00,96.41,96.5,96.37,96.48,13199.0,91.9717,92.0575,91.9335,92.0384,13199.0
2021-12-06 10:25:00,96.51,96.51,96.33,96.33,10378.0,92.067,92.067,91.8953,91.8953,10378.0
2021-12-06 10:30:00,96.32,96.5,96.25,96.5,15156.0,91.8858,92.0575,91.819,92.0575,15156.0
2021-12-06 10:35:00,96.48,96.67,96.38,96.58,11641.0,92.0384,92.2197,91.943,92.1338,11641.0
2021-12-06 10:40:00,96.58,96.61,96.48,96.55,13046.0,92.1338,92.1624,92.0384,92.1052,13046.0
2021-12-06 10:45:00,96.55,96.74,96.48,96.74,20862.0,92.1052,92.2865,92.0384,92.2865,20862.0
2021-12-06 10:50:00,96.77,96.77,96.63,96.7,17264.0,92.3151,92.3151,92.1815,92.2483,17264.0
2021-12-06 10:55:00,96.7,96.92,96.7,96.9,10247.0,92.2483,92.4582,92.2483,92.4391,10247.0
2021-12-06 11:00:00,96.92,96.95,96.62,96.63,7920.0,92.4582,92.4868,92.172,92.1815,7920.0
2021-12-06 11:05:00,96.63,96.72,96.61,96.69,24707.0,92.1815,92.2674,92.1624,92.2388,24707.0
2021-12-06 11:10:00,96.69,96.71,96.45,96.56,6372.0,92.2388,92.2578,92.0098,92.1147,6372.0
2021-12-06 11:15:00,96.59,96.82,96.56,96.81,5169.0,92.1434,92.3628,92.1147,92.3532,5169.0
2021-12-06 11:20:00,96.81,96.91,96.79,96.81,7398.0,92.3532,92.4486,92.3342,92.3532,7398.0
2021-12-06 11:25:00,96.82,96.92,96.81,96.88,18797.0,92.3628,92.4582,92.3532,92.42,18797.0
2021-12-06 11:30:00,96.86,96.88,96.64,96.77,10858.0,92.4009,92.42,92.1911,92.3151,10858.0
2021-12-06 11:35:00,96.75,96.75,96.66,96.7,17581.0,92.296,92.296,92.2101,92.2483,17581.0
2021-12-06 11:40:00,96.7,96.75,96.69,96.75,6518.0,92.2483,92.296,92.2388,92.296,6518.0
2021-12-06 11:45:00,96.73,96.74,96.58,96.61,9526.0,92.2769,92.2865,92.1338,92.1624,9526.0
2021-12-06 11:50:00,96.62,96.73,96.61,96.72,7425.0,92.172,92.2769,92.1624,92.2674,7425.0
2021-12-06 11:55:00,96.72,96.74,96.65,96.72,8226.0,92.2674,92.2865,92.2006,92.2674,8226.0
2021-12-06 12:00:00,96.76,96.81,96.69,96.76,9385.0,92.3055,92.3532,92.2388,92.3055,9385.0
2021-12-06 12:05:00,96.77,96.78,96.7,96.71,8529.0,92.3151,92.3246,92.2483,92.2578,8529.0
2021-12-06 12:10:00,96.71,96.85,96.68,96.77,11706.0,92.2578,92.3914,92.2292,92.3151,11706.0
2021-12-06 12:15:00,96.72,96.72,96.62,96.69,4878.0,92.2674,92.2674,92.172,92.2388,4878.0
2021-12-06 12:20:00,96.68,96.74,96.57,96.71,7973.0,92.2292,92.2865,92.1243,92.2578,7973.0
2021-12-06 12:25:00,96.74,96.83,96.72,96.8,9229.0,92.2865,92.3723,92.2674,92.3437,9229.0
2021-12-06 12:30:00,96.81,96.81,96.71,96.79,4671.0,92.3532,92.3532,92.2578,92.3342,4671.0
2021-12-06 12:35:00,96.82,96.84,96.71,96.73,6465.0,92.3628,92.3819,92.2578,92.2769,6465.0
2021-12-06 12:40:00,96.72,96.86,96.72,96.81,7062.0,92.2674,92.4009,92.2674,92.3532,7062.0
2021-12-06 12:45:00,96.81,96.98,96.81,96.97,6229.0,92.3532,92.5154,92.3532,92.5059,6229.0
2021-12-06 12:50:00,96.97,96.98,96.9,96.96,8296.0,92.5059,92.5154,92.4391,92.4963,8296.0
2021-12-06 12:55:00,96.96,97.06,96.94,97.05,17456.0,92.4963,92.5917,92.4773,92.5822,17456.0
2021-12-06 13:00:00,97.06,97.1,97.02,97.03,9715.0,92.5917,92.6299,92.5536,92.5631,9715.0
2021-12-06 13:05:00,97.02,97.02,96.87,96.95,3744.0,92.5536,92.5536,92.4105,92.4868,3744.0
2021-12-06 13:10:00,96.94,96.94,96.84,96.84,7157.0,92.4773,92.4773,92.3819,92.3819,7157.0
2021-12-06 13:15:00,96.85,96.94,96.83,96.92,5898.0,92.3914,92.4773,92.3723,92.4582,5898.0
2021-12-06 13:20:00,96.92,96.92,96.78,96.8,5318.0,92.4582,92.4582,92.3246,92.3437,5318.0
2021-12-06 13:25:00,96.82,97.11,96.81,97.11,27598.0,92.3628,92.6394,92.3532,92.6394,27598.0
2021-12-06 13:30:00,97.1,97.13,96.9,96.91,11186.0,92.6299,92.6585,92.4391,92.4486,11186.0
2021-12-06 13:35:00,96.92,96.92,96.75,96.77,9248.0,92.4582,92.4582,92.296,92.3151,9248.0
2021-12-06 13:40:00,96.78,96.9,96.77,96.9,8009.0,92.3246,92.4391,92.3151,92.4391,8009.0
2021-12-06 13:45:00,96.89,96.89,96.77,96.77,4693.0,92.4296,92.4296,92.3151,92.3151,4693.0
2021-12-06 13:50:00,96.77,96.78,96.71,96.78,5172.0,92.3151,92.3246,92.2578,92.3246,5172.0
2021-12-06 13:55:00,96.78,96.83,96.69,96.76,5293.0,92.3246,92.3723,92.2388,92.3055,5293.0
2021-12-06 14:00:00,96.77,96.84,96.67,96.67,12956.0,92.3151,92.3819,92.2197,92.2197,12956.0
2021-12-06 14:05:00,96.64,96.64,96.56,96.56,6075.0,92.1911,92.1911,92.1147,92.1147,6075.0
2021-12-06 14:10:00,96.53,96.6,96.52,96.56,6672.0,92.0861,92.1529,92.0766,92.1147,6672.0
2021-12-06 14:15:00,96.55,96.57,96.41,96.41,3385.0,92.1052,92.1243,91.9717,91.9717,3385.0
2021-12-06 14:20:00,96.41,96.44,96.36,96.42,6096.0,91.9717,92.0003,91.924,91.9812,6096.0
2021-12-06 14:25:00,96.42,96.68,96.41,96.63,50804.0,91.9812,92.2292,91.9717,92.1815,50804.0
2021-12-06 14:30:00,96.62,96.69,96.57,96.63,31907.0,92.172,92.2388,92.1243,92.1815,31907.0
2021-12-06 14:35:00,96.65,96.68,96.56,96.67,30182.0,92.2006,92.2292,92.1147,92.2197,30182.0
2021-12-06 14:40:00,96.65,96.8,96.65,96.8,11096.0,92.2006,92.3437,92.2006,92.3437,11096.0
2021-12-06 14:45:00,96.78,96.79,96.58,96.63,9247.0,92.3246,92.3342,92.1338,92.1815,9247.0
2021-12-06 14:50:00,96.63,96.63,96.57,96.62,10196.0,92.1815,92.1815,92.1243,92.172,10196.0
2021-12-06 14:55:00,96.63,96.65,96.56,96.63,27706.0,92.1815,92.2006,92.1147,92.1815,27706.0
2021-12-06 15:00:00,96.63,96.67,96.56,96.58,15305.0,92.1815,92.2197,92.1147,92.1338,15305.0
2021-12-06 15:05:00,96.59,96.68,96.57,96.67,14507.0,92.1434,92.2292,92.1243,92.2197,14507.0
2021-12-06 15:10:00,96.65,96.65,96.53,96.6,22107.0,92.2006,92.2006,92.0861,92.1529,22107.0
2021-12-06 15:15:00,96.59,96.7,96.59,96.61,8663.0,92.1434,92.2483,92.1434,92.1624,8663.0
2021-12-06 15:20:00,96.61,96.66,96.58,96.59,20075.0,92.1624,92.2101,92.1338,92.1434,20075.0
2021-12-06 15:25:00,96.6,96.67,96.56,96.67,28673.0,92.1529,92.2197,92.1147,92.2197,28673.0
2021-12-06 15:30:00,96.67,96.73,96.56,96.69,31708.0,92.2197,92.2769,92.1147,92.2388,31708.0
2021-12-06 15:35:00,96.69,96.7,96.57,96.67,28786.0,92.2388,92.2483,92.1243,92.2197,28786.0
2021-12-06 15:40:00,96.66,96.68,96.61,96.65,29108.0,92.2101,92.2292,92.1624,92.2006,29108.0
2021-12-06 15:45:00,96.69,96.7,96.53,96.7,37330.0,92.2388,92.2483,92.0861,92.2483,37330.0
2021-12-06 15:50:00,96.7,96.89,96.6,96.89,50504.0,92.2483,92.4296,92.1529,92.4296,50504.0
2021-12-06 15:55:00,96.89,96.97,96.69,96.81,200402.0,92.4296,92.5059,92.2388,92.3532,200402.0
2021-12-07 09:30:00,97.16,97.17,96.7,96.77,31790.0,92.6871,92.6967,92.2483,92.3151,31790.0
2021-12-07 09:35:00,96.95,97.23,96.78,97.23,26072.0,92.4868,92.7539,92.3246,92.7539,26072.0
2021-12-07 09:40:00,97.2,97.26,96.99,97.17,57236.0,92.7253,92.7825,92.525,92.6967,57236.0
2021-12-07 09:45:00,97.11,97.15,96.9,97.14,102691.0,92.6394,92.6776,92.4391,92.668,102691.0
2021-12-07 09:50:00,97.15,97.19,96.8,96.82,21946.0,92.6776,92.7157,92.3437,92.3628,21946.0
2021-12-07 09:55:00,96.8,97.09,96.71,97.0,38596.0,92.3437,92.6203,92.2578,92.5345,38596.0
2021-12-07 10:00:00,97.03,97.06,96.79,96.97,29078.0,92.5631,92.5917,92.3342,92.5059,29078.0
2021-12-07 10:05:00,97.08,97.11,96.87,96.93,15445.0,92.6108,92.6394,92.4105,92.4677,15445.0
2021-12-07 10:10:00,96.91,96.98,96.85,96.95,38186.0,92.4486,92.5154,92.3914,92.4868,38186.0
2021-12-07 10:15:00,96.95,97.1,96.9,97.01,25390.0,92.4868,92.6299,92.4391,92.544,25390.0
2021-12-07 10:20:00,96.99,97.05,96.87,96.98,17417.0,92.525,92.5822,92.4105,92.5154,17417.0
2021-12-07 10:25:00,96.96,97.03,96.94,96.96,20622.0,92.4963,92.5631,92.4773,92.4963,20622.0
2021-12-07 10:30:00,96.96,97.02,96.89,96.95,17872.0,92.4963,92.5536,92.4296,92.4868,17872.0
2021-12-07 10:35:00,96.92,96.99,96.75,96.85,36951.0,92.4582,92.525,92.296,92.3914,36951.0
2021-12-07 10:40:00,96.86,96.96,96.68,96.82,14901.0,92.4009,92.4963,92.2292,92.3628,14901.0
2021-12-07 10:45:00,96.8,96.89,96.66,96.71,10317.0,92.3437,92.4296,92.2101,92.2578,10317.0
2021-12-07 10:50:00,96.77,96.77,96.63,96.68,12773.0,92.3151,92.3151,92.1815,92.2292,12773.0
2021-12-07 10:55:00,96.68,96.73,96.58,96.64,25917.0,92.2292,92.2769,92.1338,92.1911,25917.0
2021-12-07 11:00:00,96.66,96.74,96.66,96.69,8897.0,92.2101,92.2865,92.2101,92.2388,8897.0
2021-12-07 11:05:00,96.71,96.75,96.61,96.63,17994.0,92.2578,92.296,92.1624,92.1815,17994.0
2021-12-07 11:10:00,96.67,96.68,96.47,96.55,15387.0,92.2197,92.2292,92.0289,92.1052,15387.0
2021-12-07 11:15:00,96.56,96.57,96.42,96.42,12194.0,92.1147,92.1243,91.9812,91.9812,12194.0
2021-12-07 11:20:00,96.42,96.44,96.33,96.38,13225.0,91.9812,92.0003,91.8953,91.943,13225.0
2021-12-07 11:25:00,96.37,96.52,96.32,96.51,20121.0,91.9335,92.0766,91.8858,92.067,20121.0
2021-12-07 11:30:00,96.53,96.72,96.43,96.72,15476.0,92.0861,92.2674,91.9907,92.2674,15476.0
2021-12-07 11:35:00,96.74,96.84,96.71,96.77,12653.0,92.2865,92.3819,92.2578,92.3151,12653.0
2021-12-07 11:40:00,96.78,96.86,96.77,96.81,11234.0,92.3246,92.4009,92.3151,92.3532,11234.0
2021-12-07 11:45:00,96.81,96.81,96.54,96.6,13879.0,92.3532,92.3532,92.0957,92.1529,13879.0
2021-12-07 11:50:00,96.61,96.84,96.61,96.79,11084.0,92.1624,92.3819,92.1624,92.3342,11084.0
2021-12-07 11:55:00,96.79,96.88,96.72,96.72,7810.0,92.3342,92.42,92.2674,92.2674,7810.0
2021-12-07 12:00:00,96.73,96.84,96.73,96.83,4809.0,92.2769,92.3819,92.2769,92.3723,4809.0
2021-12-07 12:05:00,96.83,96.94,96.82,96.83,8315.0,92.3723,92.4773,92.3628,92.3723,8315.0
2021-12-07 12:10:00,96.78,96.85,96.76,96.83,5188.0,92.3246,92.3914,92.3055,92.3723,5188.0
2021-12-07 12:15:00,96.84,96.86,96.72,96.77,12304.0,92.3819,92.4009,92.2674,92.3151,12304.0
2021-12-07 12:20:00,96.75,96.79,96.67,96.67,13543.0,92.296,92.3342,92.2197,92.2197,13543.0
2021-12-07 12:25:00,96.7,96.76,96.67,96.75,5393.0,92.2483,92.3055,92.2197,92.296,5393.0
2021-12-07 12:30:00,96.76,96.86,96.76,96.86,5949.0,92.3055,92.4009,92.3055,92.4009,5949.0
2021-12-07 12:35:00,96.83,96.85,96.75,96.75,7243.0,92.3723,92.3914,92.296,92.296,7243.0
2021-12-07 12:40:00,96.78,96.84,96.74,96.79,13676.0,92.3246,92.3819,92.2865,92.3342,13676.0
2021-12-07 12:45:00,96.81,96.86,96.68,96.75,11635.0,92.3532,92.4009,92.2292,92.296,11635.0
2021-12-07 12:50:00,96.76,96.86,96.76,96.83,10469.0,92.3055,92.4009,92.3055,92.3723,10469.0
2021-12-07 12:55:00,96.83,96.89,96.82,96.89,7659.0,92.3723,92.4296,92.3628,92.4296,7659.0
2021-12-07 13:00:00,96.89,96.91,96.81,96.86,7764.0,92.4296,92.4486,92.3532,92.4009,7764.0
2021-12-07 13:05:00,96.86,96.9,96.82,96.9,8097.0,92.4009,92.4391,92.3628,92.4391,8097.0
2021-12-07 13:10:00,96.91,97.01,96.91,96.96,10302.0,92.4486,92.544,92.4486,92.4963,10302.0
2021-12-07 13:15:00,96.98,96.98,96.81,96.93,7855.0,92.5154,92.5154,92.3532,92.4677,7855.0
2021-12-07 13:20:00,96.92,96.95,96.87,96.92,24405.0,92.4582,92.4868,92.4105,92.4582,24405.0
2021-12-07 13:25:00,96.91,96.94,96.81,96.84,12673.0,92.4486,92.4773,92.3532,92.3819,12673.0
2021-12-07 13:30:00,96.84,96.9,96.83,96.9,9441.0,92.3819,92.4391,92.3723,92.4391,9441.0
2021-12-07 13:35:00,96.9,96.94,96.87,96.93,3460.0,92.4391,92.4773,92.4105,92.4677,3460.0
2021-12-07 13:40:00,96.92,96.97,96.87,96.87,12844.0,92.4582,92.5059,92.4105,92.4105,12844.0
2021-12-07 13:45:00,96.85,96.85,96.77,96.81,4387.0,92.3914,92.3914,92.3151,92.3532,4387.0
2021-12-07 13:50:00,96.81,96.9,96.79,96.79,8734.0,92.3532,92.4391,92.3342,92.3342,8734.0
2021-12-07 13:55:00,96.78,96.82,96.62,96.64,17681.0,92.3246,92.3628,92.172,92.1911,17681.0
2021-12-07 14:00:00,96.63,96.63,96.35,96.37,19679.0,92.1815,92.1815,91.9144,91.9335,19679.0
2021-12-07 14:05:00,96.34,96.42,96.3,96.4,14537.0,91.9049,91.9812,91.8667,91.9621,14537.0
2021-12-07 14:10:00,96.4,96.6,96.4,96.59,7381.0,91.9621,92.1529,91.9621,92.1434,7381.0
2021-12-07 14:15:00,96.6,96.63,96.58,96.63,6910.0,92.1529,92.1815,92.1338,92.1815,6910.0
2021-12-07 14:20:00,96.61,96.72,96.61,96.71,10920.0,92.1624,92.2674,92.1624,92.2578,10920.0
2021-12-07 14:25:00,96.72,96.78,96.7,96.7,6456.0,92.2674,92.3246,92.2483,92.2483,6456.0
2021-12-07 14:30:00,96.69,96.84,96.68,96.84,9442.0,92.2388,92.3819,92.2292,92.3819,9442.0
2021-12-07 14:35:00,96.83,96.87,96.77,96.78,8086.0,92.3723,92.4105,92.3151,92.3246,8086.0
2021-12-07 14:40:00,96.78,96.86,96.7,96.84,19271.0,92.3246,92.4009,92.2483,92.3819,19271.0
2021-12-07 14:45:00,96.86,97.42,96.86,97.34,113678.0,92.4009,92.9352,92.4009,92.8588,113678.0
2021-12-07 14:50:00,97.33,97.35,97.05,97.05,17180.0,92.8493,92.8684,92.5822,92.5822,17180.0
2021-12-07 14:55:00,97.07,97.19,97.05,97.14,13150.0,92.6013,92.7157,92.5822,92.668,13150.0
2021-12-07 15:00:00,97.14,97.16,97.06,97.15,8947.0,92.668,92.6871,92.5917,92.6776,8947.0
2021-12-07 15:05:00,97.17,97.18,97.08,97.08,9771.0,92.6967,92.7062,92.6108,92.6108,9771.0
2021-12-07 15:10:00,97.06,97.07,96.94,97.04,12544.0,92.5917,92.6013,92.4773,92.5726,12544.0
2021-12-07 15:15:00,97.03,97.08,96.98,97.05,10930.0,92.5631,92.6108,92.5154,92.5822,10930.0
2021-12-07 15:20:00,97.04,97.06,96.89,96.89,7965.0,92.5726,92.5917,92.4296,92.4296,7965.0
2021-12-07 15:25:00,96.89,96.95,96.87,96.94,14203.0,92.4296,92.4868,92.4105,92.4773,14203.0
2021-12-07 15:30:00,96.94,97.02,96.83,96.85,29790.0,92.4773,92.5536,92.3723,92.3914,29790.0
2021-12-07 15:35:00,96.84,96.85,96.68,96.7,25888.0,92.3819,92.3914,92.2292,92.2483,25888.0
2021-12-07 15:40:00,96.71,96.86,96.65,96.84,36418.0,92.2578,92.4009,92.2006,92.3819,36418.0
2021-12-07 15:45:00,96.84,96.9,96.61,96.74,37987.0,92.3819,92.4391,92.1624,92.2865,37987.0
2021-12-07 15:50:00,96.74,96.75,96.49,96.65,63559.0,92.2865,92.296,92.048,92.2006,63559.0
2021-12-07 15:55:00,96.64,96.93,96.6,96.83,190749.0,92.1911,92.4677,92.1529,92.3723,190749.0
2021-12-08 09:30:00,96.94,97.28,96.54,96.76,17217.0,92.4773,92.8016,92.0957,92.3055,17217.0
2021-12-08 09:35:00,96.69,96.82,96.64,96.81,4963.0,92.2388,92.3628,92.1911,92.3532,4963.0
2021-12-08 09:40:00,96.71,96.71,96.4,96.4,2873.0,92.2578,92.2578,91.9621,91.9621,2873.0
2021-12-08 09:45:00,96.42,96.42,96.08,96.12,10100.0,91.9812,91.9812,91.6568,91.695,10100.0
2021-12-08 09:50:00,96.11,96.42,96.11,96.41,12591.0,91.6855,91.9812,91.6855,91.9717,12591.0
2021-12-08 09:55:00,96.43,96.47,96.29,96.44,5583.0,91.9907,92.0289,91.8572,92.0003,5583.0
2021-12-08 10:00:00,96.41,96.44,96.15,96.15,7384.0,91.9717,92.0003,91.7236,91.7236,7384.0
2021-12-08 10:05:00,96.18,96.18,95.73,95.88,17156.0,91.7522,91.7522,91.323,91.4661,17156.0
2021-12-08 10:10:00,95.83,95.91,95.7,95.73,12461.0,91.4184,91.4947,91.2943,91.323,12461.0
2021-12-08 10:15:00,95.64,95.68,95.5,95.55,13076.0,91.2371,91.2753,91.1035,91.1512,13076.0
2021-12-08 10:20:00,95.55,95.59,95.46,95.54,16746.0,91.1512,91.1894,91.0654,91.1417,16746.0
2021-12-08 10:25:00,95.54,95.69,95.3,95.3,8879.0,91.1417,91.2848,90.9128,90.9128,8879.0
2021-12-08 10:30:00,95.24,95.44,95.23,95.37,13587.0,90.8555,91.0463,90.846,90.9795,13587.0
2021-12-08 10:35:00,95.39,95.45,95.27,95.37,12918.0,90.9986,91.0558,90.8841,90.9795,12918.0
2021-12-08 10:40:00,95.35,95.47,95.35,95.47,17356.0,90.9604,91.0749,90.9604,91.0749,17356.0
2021-12-08 10:45:00,95.44,95.54,95.41,95.5,19349.0,91.0463,91.1417,91.0177,91.1035,19349.0
2021-12-08 10:50:00,95.51,95.52,95.23,95.24,9051.0,91.1131,91.1226,90.846,90.8555,9051.0
2021-12-08 10:55:00,95.23,95.31,95.06,95.07,22803.0,90.846,90.9223,90.6838,90.6933,22803.0
2021-12-08 11:00:00,95.11,95.24,95.1,95.21,12322.0,90.7315,90.8555,90.722,90.8269,12322.0
2021-12-08 11:05:00,95.21,95.44,95.19,95.44,9215.0,90.8269,91.0463,90.8078,91.0463,9215.0
2021-12-08 11:10:00,95.43,95.5,95.4,95.48,9759.0,91.0368,91.1035,91.0081,91.0845,9759.0
2021-12-08 11:15:00,95.46,95.48,95.27,95.27,11060.0,91.0654,91.0845,90.8841,90.8841,11060.0
2021-12-08 11:20:00,95.26,95.32,95.19,95.2,10438.0,90.8746,90.9318,90.8078,90.8174,10438.0
2021-12-08 11:25:00,95.21,95.23,95.15,95.21,9520.0,90.8269,90.846,90.7697,90.8269,9520.0
2021-12-08 11:30:00,95.19,95.21,95.04,95.11,10537.0,90.8078,90.8269,90.6647,90.7315,10537.0
2021-12-08 11:35:00,95.11,95.12,95.03,95.03,8921.0,90.7315,90.741,90.6552,90.6552,8921.0
2021-12-08 11:40:00,95.03,95.14,95.0,95.14,10766.0,90.6552,90.7601,90.6266,90.7601,10766.0
2021-12-08 11:45:00,95.13,95.14,95.04,95.04,7706.0,90.7506,90.7601,90.6647,90.6647,7706.0
2021-12-08 11:50:00,95.05,95.11,95.03,95.08,8178.0,90.6743,90.7315,90.6552,90.7029,8178.0
2021-12-08 11:55:00,95.09,95.16,95.05,95.14,7241.0,90.7124,90.7792,90.6743,90.7601,7241.0
2021-12-08 12:00:00,95.14,95.16,95.07,95.16,8750.0,90.7601,90.7792,90.6933,90.7792,8750.0
2021-12-08 12:05:00,95.14,95.14,95.09,95.12,7893.0,90.7601,90.7601,90.7124,90.741,7893.0
2021-12-08 12:10:00,95.14,95.14,95.05,95.05,6702.0,90.7601,90.7601,90.6743,90.6743,6702.0
2021-12-08 12:15:00,95.02,95.02,94.91,94.92,8067.0,90.6456,90.6456,90.5407,90.5502,8067.0
2021-12-08 12:20:00,94.93,94.94,94.88,94.94,10883.0,90.5598,90.5693,90.5121,90.5693,10883.0
2021-12-08 12:25:00,94.93,95.0,94.93,94.97,14226.0,90.5598,90.6266,90.5598,90.5979,14226.0
2021-12-08 12:30:00,95.0,95.07,94.99,95.06,9772.0,90.6266,90.6933,90.617,90.6838,9772.0
2021-12-08 12:35:00,95.06,95.34,95.05,95.34,13729.0,90.6838,90.9509,90.6743,90.9509,13729.0
2021-12-08 12:40:00,95.31,95.31,95.24,95.28,10359.0,90.9223,90.9223,90.8555,90.8937,10359.0
2021-12-08 12:45:00,95.27,95.34,95.27,95.34,10371.0,90.8841,90.9509,90.8841,90.9509,10371.0
2021-12-08 12:50:00,95.34,95.48,95.32,95.47,14778.0,90.9509,91.0845,90.9318,91.0749,14778.0
2021-12-08 12:55:00,95.47,95.5,95.43,95.5,11532.0,91.0749,91.1035,91.0368,91.1035,11532.0
2021-12-08 13:00:00,95.47,95.49,95.44,95.45,12427.0,91.0749,91.094,91.0463,91.0558,12427.0
2021-12-08 13:05:00,95.45,95.46,95.2,95.2,8953.0,91.0558,91.0654,90.8174,90.8174,8953.0
2021-12-08 13:10:00,95.22,95.24,95.1,95.21,14360.0,90.8364,90.8555,90.722,90.8269,14360.0
2021-12-08 13:15:00,95.22,95.23,95.09,95.1,7688.0,90.8364,90.846,90.7124,90.722,7688.0
2021-12-08 13:20:00,95.09,95.27,95.08,95.27,13292.0,90.7124,90.8841,90.7029,90.8841,13292.0
2021-12-08 13:25:00,95.27,95.28,95.17,95.19,15446.0,90.8841,90.8937,90.7887,90.8078,15446.0
2021-12-08 13:30:00,95.19,95.19,95.03,95.08,15262.0,90.8078,90.8078,90.6552,90.7029,15262.0
2021-12-08 13:35:00,95.08,95.21,95.07,95.12,10694.0,90.7029,90.8269,90.6933,90.741,10694.0
2021-12-08 13:40:00,95.12,95.22,95.11,95.2,8489.0,90.741,90.8364,90.7315,90.8174,8489.0
2021-12-08 13:45:00,95.2,95.21,95.06,95.06,7245.0,90.8174,90.8269,90.6838,90.6838,7245.0
2021-12-08 13:50:00,95.09,95.1,95.03,95.08,13312.0,90.7124,90.722,90.6552,90.7029,13312.0
2021-12-08 13:55:00,95.09,95.12,95.05,95.07,15115.0,90.7124,90.741,90.6743,90.6933,15115.0
2021-12-08 14:00:00,95.08,95.36,95.08,95.32,23622.0,90.7029,90.97,90.7029,90.9318,23622.0
2021-12-08 14:05:00,95.31,95.45,95.28,95.43,16006.0,90.9223,91.0558,90.8937,91.0368,16006.0
2021-12-08 14:10:00,95.42,95.46,95.33,95.4,18502.0,91.0272,91.0654,90.9414,91.0081,18502.0
2021-12-08 14:15:00,95.4,95.5,95.37,95.5,6562.0,91.0081,91.1035,90.9795,91.1035,6562.0
2021-12-08 14:20:00,95.48,95.66,95.47,95.66,10642.0,91.0845,91.2562,91.0749,91.2562,10642.0
2021-12-08 14:25:00,95.69,95.86,95.69,95.86,8934.0,91.2848,91.447,91.2848,91.447,8934.0
2021-12-08 14:30:00,95.84,95.84,95.68,95.68,7953.0,91.4279,91.4279,91.2753,91.2753,7953.0
2021-12-08 14:35:00,95.68,95.68,95.51,95.51,13463.0,91.2753,91.2753,91.1131,91.1131,13463.0
2021-12-08 14:40:00,95.53,95.55,95.44,95.45,7391.0,91.1322,91.1512,91.0463,91.0558,7391.0
2021-12-08 14:45:00,95.47,95.48,95.39,95.45,9394.0,91.0749,91.0845,90.9986,91.0558,9394.0
2021-12-08 14:50:00,95.45,95.47,95.24,95.33,43972.0,91.0558,91.0749,90.8555,90.9414,43972.0
2021-12-08 14:55:00,95.35,95.39,95.23,95.23,7551.0,90.9604,90.9986,90.846,90.846,7551.0
2021-12-08 15:00:00,95.23,95.3,95.22,95.28,10253.0,90.846,90.9128,90.8364,90.8937,10253.0
2021-12-08 15:05:00,95.27,95.3,95.24,95.24,16773.0,90.8841,90.9128,90.8555,90.8555,16773.0
2021-12-08 15:10:00,95.24,95.31,95.22,95.29,11525.0,90.8555,90.9223,90.8364,90.9032,11525.0
2021-12-08 15:15:00,95.28,95.29,95.23,95.27,17002.0,90.8937,90.9032,90.846,90.8841,17002.0
2021-12-08 15:20:00,95.27,95.34,95.27,95.31,11627.0,90.8841,90.9509,90.8841,90.9223,11627.0
2021-12-08 15:25:00,95.32,95.32,95.24,95.28,16160.0,90.9318,90.9318,90.8555,90.8937,16160.0
2021-12-08 15:30:00,95.27,95.53,95.23,95.47,35377.0,90.8841,91.1322,90.846,91.0749,35377.0
2021-12-08 15:35:00,95.47,95.47,95.1,95.13,28893.0,91.0749,91.0749,90.722,90.7506,28893.0
2021-12-08 15:40:00,95.13,95.33,95.11,95.28,44351.0,90.7506,90.9414,90.7315,90.8937,44351.0
2021-12-08 15:45:00,95.27,95.34,95.22,95.27,33565.0,90.8841,90.9509,90.8364,90.8841,33565.0
2021-12-08 15:50:00,95.25,95.32,95.17,95.31,59662.0,90.8651,90.9318,90.7887,90.9223,59662.0
2021-12-08 15:55:00,95.3,95.36,95.08,95.09,193332.0,90.9128,90.97,90.7029,90.7124,193332.0
2021-12-09 09:30:00,94.36,94.71,94.26,94.69,40273.0,90.016,90.3499,89.9206,90.3308,40273.0
2021-12-09 09:35:00,94.74,94.74,94.17,94.2,18541.0,90.3785,90.3785,89.8348,89.8634,18541.0
2021-12-09 09:40:00,94.2,94.42,94.11,94.39,14297.0,89.8634,90.0733,89.7775,90.0446,14297.0
2021-12-09 09:45:00,94.4,94.65,94.21,94.65,32987.0,90.0542,90.2927,89.8729,90.2927,32987.0
2021-12-09 09:50:00,94.65,94.92,94.63,94.86,20053.0,90.2927,90.5502,90.2736,90.493,20053.0
2021-12-09 09:55:00,94.84,95.06,94.83,94.96,15399.0,90.4739,90.6838,90.4644,90.5884,15399.0
2021-12-09 10:00:00,94.98,95.03,94.9,94.92,20958.0,90.6075,90.6552,90.5312,90.5502,20958.0
2021-12-09 10:05:00,94.91,95.24,94.9,95.2,30285.0,90.5407,90.8555,90.5312,90.8174,30285.0
2021-12-09 10:10:00,95.27,95.47,95.22,95.38,17350.0,90.8841,91.0749,90.8364,90.9891,17350.0
2021-12-09 10:15:00,95.37,95.37,95.05,95.14,22002.0,90.9795,90.9795,90.6743,90.7601,22002.0
2021-12-09 10:20:00,95.17,95.2,94.86,94.88,22769.0,90.7887,90.8174,90.493,90.5121,22769.0
2021-12-09 10:25:00,94.86,94.88,94.7,94.77,11935.0,90.493,90.5121,90.3404,90.4072,11935.0
2021-12-09 10:30:00,94.76,94.76,94.39,94.41,13181.0,90.3976,90.3976,90.0446,90.0637,13181.0
2021-12-09 10:35:00,94.42,94.5,94.33,94.41,10676.0,90.0733,90.1496,89.9874,90.0637,10676.0
2021-12-09 10:40:00,94.39,94.58,94.37,94.55,17290.0,90.0446,90.2259,90.0256,90.1973,17290.0
2021-12-09 10:45:00,94.56,94.69,94.54,94.64,7988.0,90.2068,90.3308,90.1877,90.2831,7988.0
2021-12-09 10:50:00,94.61,94.72,94.54,94.71,12059.0,90.2545,90.3595,90.1877,90.3499,12059.0
2021-12-09 10:55:00,94.69,94.85,94.69,94.83,31513.0,90.3308,90.4835,90.3308,90.4644,31513.0
2021-12-09 11:00:00,94.85,94.88,94.61,94.61,8583.0,90.4835,90.5121,90.2545,90.2545,8583.0
2021-12-09 11:05:00,94.63,94.66,94.55,94.58,9043.0,90.2736,90.3022,90.1973,90.2259,9043.0
2021-12-09 11:10:00,94.56,94.61,94.36,94.45,13336.0,90.2068,90.2545,90.016,90.1019,13336.0
2021-12-09 11:15:00,94.45,94.48,94.41,94.41,9801.0,90.1019,90.1305,90.0637,90.0637,9801.0
2021-12-09 11:20:00,94.41,94.42,94.34,94.35,3076.0,90.0637,90.0733,89.9969,90.0065,3076.0
2021-12-09 11:25:00,94.33,94.49,94.3,94.47,7343.0,89.9874,90.14,89.9588,90.121,7343.0
2021-12-09 11:30:00,94.47,94.54,94.44,94.5,10573.0,90.121,90.1877,90.0923,90.1496,10573.0
2021-12-09 11:35:00,94.5,94.52,94.4,94.4,3802.0,90.1496,90.1687,90.0542,90.0542,3802.0
2021-12-09 11:40:00,94.41,94.44,94.31,94.37,10025.0,90.0637,90.0923,89.9683,90.0256,10025.0
2021-12-09 11:45:00,94.37,94.4,94.34,94.39,5361.0,90.0256,90.0542,89.9969,90.0446,5361.0
2021-12-09 11:50:00,94.37,94.41,94.34,94.41,9970.0,90.0256,90.0637,89.9969,90.0637,9970.0
2021-12-09 11:55:00,94.42,94.42,94.26,94.31,21736.0,90.0733,90.0733,89.9206,89.9683,21736.0
2021-12-09 12:00:00,94.31,94.36,94.29,94.3,4332.0,89.9683,90.016,89.9492,89.9588,4332.0
2021-12-09 12:05:00,94.28,94.29,94.22,94.24,19158.0,89.9397,89.9492,89.8825,89.9015,19158.0
2021-12-09 12:10:00,94.26,94.29,94.24,94.25,8993.0,89.9206,89.9492,89.9015,89.9111,8993.0
2021-12-09 12:15:00,94.25,94.37,94.25,94.35,9435.0,89.9111,90.0256,89.9111,90.0065,9435.0
2021-12-09 12:20:00,94.34,94.35,94.22,94.22,7747.0,89.9969,90.0065,89.8825,89.8825,7747.0
2021-12-09 12:25:00,94.23,94.27,94.17,94.25,10863.0,89.892,89.9302,89.8348,89.9111,10863.0
2021-12-09 12:30:00,94.26,94.4,94.22,94.39,11320.0,89.9206,90.0542,89.8825,90.0446,11320.0
2021-12-09 12:35:00,94.4,94.48,94.37,94.48,15768.0,90.0542,90.1305,90.0256,90.1305,15768.0
2021-12-09 12:40:00,94.5,94.59,94.44,94.59,7571.0,90.1496,90.2354,90.0923,90.2354,7571.0
2021-12-09 12:45:00,94.59,94.79,94.58,94.79,14692.0,90.2354,90.4262,90.2259,90.4262,14692.0
2021-12-09 12:50:00,94.82,95.21,94.82,95.12,19589.0,90.4548,90.8269,90.4548,90.741,19589.0
2021-12-09 12:55:00,95.12,95.12,94.92,94.98,12916.0,90.741,90.741,90.5502,90.6075,12916.0
2021-12-09 13:00:00,94.98,94.99,94.87,94.94,7314.0,90.6075,90.617,90.5025,90.5693,7314.0
2021-12-09 13:05:00,94.96,95.13,94.96,95.1,7552.0,90.5884,90.7506,90.5884,90.722,7552.0
2021-12-09 13:10:00,95.1,95.17,95.0,95.0,11164.0,90.722,90.7887,90.6266,90.6266,11164.0
2021-12-09 13:15:00,95.02,95.14,95.02,95.14,5647.0,90.6456,90.7601,90.6456,90.7601,5647.0
2021-12-09 13:20:00,95.15,95.37,95.15,95.37,10910.0,90.7697,90.9795,90.7697,90.9795,10910.0
2021-12-09 13:25:00,95.34,95.44,95.29,95.3,25841.0,90.9509,91.0463,90.9032,90.9128,25841.0
2021-12-09 13:30:00,95.3,95.52,95.3,95.51,11972.0,90.9128,91.1226,90.9128,91.1131,11972.0
2021-12-09 13:35:00,95.51,95.58,95.51,95.53,8077.0,91.1131,91.1799,91.1131,91.1322,8077.0
2021-12-09 13:40:00,95.51,95.52,95.39,95.41,9292.0,91.1131,91.1226,90.9986,91.0177,9292.0
2021-12-09 13:45:00,95.42,95.46,95.38,95.43,14046.0,91.0272,91.0654,90.9891,91.0368,14046.0
2021-12-09 13:50:00,95.43,95.44,95.31,95.33,8975.0,91.0368,91.0463,90.9223,90.9414,8975.0
2021-12-09 13:55:00,95.35,95.39,95.34,95.37,11449.0,90.9604,90.9986,90.9509,90.9795,11449.0
2021-12-09 14:00:00,95.36,95.36,95.21,95.23,14888.0,90.97,90.97,90.8269,90.846,14888.0
2021-12-09 14:05:00,95.23,95.28,95.19,95.26,9722.0,90.846,90.8937,90.8078,90.8746,9722.0
2021-12-09 14:10:00,95.27,95.42,95.26,95.41,12307.0,90.8841,91.0272,90.8746,91.0177,12307.0
2021-12-09 14:15:00,95.43,95.46,95.37,95.43,10005.0,91.0368,91.0654,90.9795,91.0368,10005.0
2021-12-09 14:20:00,95.43,95.43,95.32,95.4,6417.0,91.0368,91.0368,90.9318,91.0081,6417.0
2021-12-09 14:25:00,95.4,95.42,95.27,95.29,12389.0,91.0081,91.0272,90.8841,90.9032,12389.0
2021-12-09 14:30:00,95.3,95.34,95.26,95.31,4990.0,90.9128,90.9509,90.8746,90.9223,4990.0
2021-12-09 14:35:00,95.33,95.37,95.29,95.33,15679.0,90.9414,90.9795,90.9032,90.9414,15679.0
2021-12-09 14:40:00,95.34,95.35,95.27,95.31,6140.0,90.9509,90.9604,90.8841,90.9223,6140.0
2021-12-09 14:45:00,95.32,95.33,95.26,95.26,8869.0,90.9318,90.9414,90.8746,90.8746,8869.0
2021-12-09 14:50:00,95.26,95.27,95.21,95.27,13188.0,90.8746,90.8841,90.8269,90.8841,13188.0
2021-12-09 14:55:00,95.27,95.3,95.21,95.21,8659.0,90.8841,90.9128,90.8269,90.8269,8659.0
2021-12-09 15:00:00,95.19,95.21,95.14,95.19,10597.0,90.8078,90.8269,90.7601,90.8078,10597.0
2021-12-09 15:05:00,95.18,95.46,95.15,95.41,17531.0,90.7983,91.0654,90.7697,91.0177,17531.0
2021-12-09 15:10:00,95.41,95.44,95.33,95.37,17911.0,91.0177,91.0463,90.9414,90.9795,17911.0
2021-12-09 15:15:00,95.35,95.38,95.24,95.26,21529.0,90.9604,90.9891,90.8555,90.8746,21529.0
2021-12-09 15:20:00,95.24,95.25,95.16,95.17,25699.0,90.8555,90.8651,90.7792,90.7887,25699.0
2021-12-09 15:25:00,95.18,95.21,95.11,95.17,15027.0,90.7983,90.8269,90.7315,90.7887,15027.0
2021-12-09 15:30:00,95.18,95.27,95.14,95.16,25721.0,90.7983,90.8841,90.7601,90.7792,25721.0
2021-12-09 15:35:00,95.16,95.32,95.16,95.24,23385.0,90.7792,90.9318,90.7792,90.8555,23385.0
2021-12-09 15:40:00,95.24,95.31,95.17,95.25,28307.0,90.8555,90.9223,90.7887,90.8651,28307.0
2021-12-09 15:45:00,95.24,95.34,95.21,95.27,25497.0,90.8555,90.9509,90.8269,90.8841,25497.0
2021-12-09 15:50:00,95.25,95.31,95.23,95.25,39059.0,90.8651,90.9223,90.846,90.8651,39059.0
2021-12-09 15:55:00,95.24,95.36,95.17,95.25,160658.0,90.8555,90.97,90.7887,90.8651,160658.0
2021-12-10 09:30:00,95.76,95.76,94.9,94.94,28420.0,91.3516,91.3516,90.5312,90.5693,28420.0
2021-12-10 09:35:00,94.98,95.26,94.98,95.25,4955.0,90.6075,90.8746,90.6075,90.8651,4955.0
2021-12-10 09:40:00,95.24,95.53,95.24,95.45,9703.0,90.8555,91.1322,90.8555,91.0558,9703.0
2021-12-10 09:45:00,95.45,95.7,95.39,95.65,12192.0,91.0558,91.2943,90.9986,91.2466,12192.0
2021-12-10 09:50:00,95.65,95.65,95.4,95.45,10702.0,91.2466,91.2466,91.0081,91.0558,10702.0
2021-12-10 09:55:00,95.42,95.53,95.16,95.17,9466.0,91.0272,91.1322,90.7792,90.7887,9466.0
2021-12-10 10:00:00,95.16,95.2,95.01,95.06,32356.0,90.7792,90.8174,90.6361,90.6838,32356.0
2021-12-10 10:05:00,95.09,95.11,94.93,94.95,14233.0,90.7124,90.7315,90.5598,90.5789,14233.0
2021-12-10 10:10:00,94.96,95.03,94.9,94.96,20808.0,90.5884,90.6552,90.5312,90.5884,20808.0
2021-12-10 10:15:00,94.97,95.07,94.91,95.06,40262.0,90.5979,90.6933,90.5407,90.6838,40262.0
2021-12-10 10:20:00,95.08,95.29,95.04,95.23,9810.0,90.7029,90.9032,90.6647,90.846,9810.0
2021-12-10 10:25:00,95.3,95.42,95.18,95.4,5951.0,90.9128,91.0272,90.7983,91.0081,5951.0
2021-12-10 10:30:00,95.43,95.53,95.29,95.34,8559.0,91.0368,91.1322,90.9032,90.9509,8559.0
2021-12-10 10:35:00,95.32,95.49,95.29,95.49,19262.0,90.9318,91.094,90.9032,91.094,19262.0
2021-12-10 10:40:00,95.5,95.5,95.31,95.41,11326.0,91.1035,91.1035,90.9223,91.0177,11326.0
2021-12-10 10:45:00,95.43,95.46,95.3,95.3,19663.0,91.0368,91.0654,90.9128,90.9128,19663.0
2021-12-10 10:50:00,95.3,95.38,95.25,95.3,8731.0,90.9128,90.9891,90.8651,90.9128,8731.0
2021-12-10 10:55:00,95.3,95.37,95.27,95.37,6998.0,90.9128,90.9795,90.8841,90.9795,6998.0
2021-12-10 11:00:00,95.37,95.45,95.3,95.38,15486.0,90.9795,91.0558,90.9128,90.9891,15486.0
2021-12-10 11:05:00,95.35,95.41,95.22,95.23,9316.0,90.9604,91.0177,90.8364,90.846,9316.0
2021-12-10 11:10:00,95.23,95.31,95.15,95.22,42625.0,90.846,90.9223,90.7697,90.8364,42625.0
2021-12-10 11:15:00,95.22,95.32,95.19,95.2,7933.0,90.8364,90.9318,90.8078,90.8174,7933.0
2021-12-10 11:20:00,95.2,95.33,95.15,95.28,17722.0,90.8174,90.9414,90.7697,90.8937,17722.0
2021-12-10 11:25:00,95.28,95.43,95.22,95.4,33625.0,90.8937,91.0368,90.8364,91.0081,33625.0
2021-12-10 11:30:00,95.4,95.4,95.17,95.29,57441.0,91.0081,91.0081,90.7887,90.9032,57441.0
2021-12-10 11:35:00,95.29,95.31,95.18,95.25,35993.0,90.9032,90.9223,90.7983,90.8651,35993.0
2021-12-10 11:40:00,95.26,95.46,95.18,95.4,23035.0,90.8746,91.0654,90.7983,91.0081,23035.0
2021-12-10 11:45:00,95.4,95.44,95.26,95.28,12411.0,91.0081,91.0463,90.8746,90.8937,12411.0
2021-12-10 11:50:00,95.29,95.33,95.21,95.25,5796.0,90.9032,90.9414,90.8269,90.8651,5796.0
2021-12-10 11:55:00,95.26,95.42,95.26,95.4,13360.0,90.8746,91.0272,90.8746,91.0081,13360.0
2021-12-10 12:00:00,95.42,95.52,95.41,95.5,6153.0,91.0272,91.1226,91.0177,91.1035,6153.0
2021-12-10 12:05:00,95.49,95.71,95.49,95.65,14221.0,91.094,91.3039,91.094,91.2466,14221.0
2021-12-10 12:10:00,95.65,95.66,95.58,95.62,7816.0,91.2466,91.2562,91.1799,91.218,7816.0
2021-12-10 12:15:00,95.62,95.69,95.61,95.64,11937.0,91.218,91.2848,91.2085,91.2371,11937.0
2021-12-10 12:20:00,95.65,95.83,95.65,95.83,5514.0,91.2466,91.4184,91.2466,91.4184,5514.0
2021-12-10 12:25:00,95.83,95.91,95.79,95.91,14433.0,91.4184,91.4947,91.3802,91.4947,14433.0
2021-12-10 12:30:00,95.9,95.9,95.76,95.78,22220.0,91.4851,91.4851,91.3516,91.3707,22220.0
2021-12-10 12:35:00,95.79,95.83,95.69,95.72,14841.0,91.3802,91.4184,91.2848,91.3134,14841.0
2021-12-10 12:40:00,95.72,95.75,95.68,95.75,4881.0,91.3134,91.342,91.2753,91.342,4881.0
2021-12-10 12:45:00,95.75,95.75,95.64,95.72,14163.0,91.342,91.342,91.2371,91.3134,14163.0
2021-12-10 12:50:00,95.7,95.73,95.69,95.72,13683.0,91.2943,91.323,91.2848,91.3134,13683.0
2021-12-10 12:55:00,95.72,95.74,95.7,95.7,5521.0,91.3134,91.3325,91.2943,91.2943,5521.0
2021-12-10 13:00:00,95.71,95.89,95.71,95.89,9395.0,91.3039,91.4756,91.3039,91.4756,9395.0
2021-12-10 13:05:00,95.9,95.9,95.82,95.82,5370.0,91.4851,91.4851,91.4088,91.4088,5370.0
2021-12-10 13:10:00,95.83,95.83,95.52,95.55,10288.0,91.4184,91.4184,91.1226,91.1512,10288.0
2021-12-10 13:15:00,95.54,95.62,95.52,95.62,7752.0,91.1417,91.218,91.1226,91.218,7752.0
2021-12-10 13:20:00,95.63,95.63,95.58,95.62,5881.0,91.2276,91.2276,91.1799,91.218,5881.0
2021-12-10 13:25:00,95.65,95.65,95.59,95.59,5699.0,91.2466,91.2466,91.1894,91.1894,5699.0
2021-12-10 13:30:00,95.6,95.6,95.49,95.53,14676.0,91.1989,91.1989,91.094,91.1322,14676.0
2021-12-10 13:35:00,95.52,95.6,95.51,95.6,7259.0,91.1226,91.1989,91.1131,91.1989,7259.0
2021-12-10 13:40:00,95.59,95.6,95.49,95.49,5214.0,91.1894,91.1989,91.094,91.094,5214.0
2021-12-10 13:45:00,95.5,95.52,95.46,95.47,6280.0,91.1035,91.1226,91.0654,91.0749,6280.0
2021-12-10 13:50:00,95.48,95.48,95.38,95.45,11542.0,91.0845,91.0845,90.9891,91.0558,11542.0
2021-12-10 13:55:00,95.45,95.51,95.45,95.47,7911.0,91.0558,91.1131,91.0558,91.0749,7911.0
2021-12-10 14:00:00,95.47,95.48,95.39,95.46,10221.0,91.0749,91.0845,90.9986,91.0654,10221.0
2021-12-10 14:05:00,95.44,95.52,95.41,95.5,4937.0,91.0463,91.1226,91.0177,91.1035,4937.0
2021-12-10 14:10:00,95.51,95.51,95.45,95.49,4663.0,91.1131,91.1131,91.0558,91.094,4663.0
2021-12-10 14:15:00,95.49,95.49,95.31,95.31,20361.0,91.094,91.094,90.9223,90.9223,20361.0
2021-12-10 14:20:00,95.35,95.35,95.13,95.14,23392.0,90.9604,90.9604,90.7506,90.7601,23392.0
2021-12-10 14:25:00,95.13,95.13,95.06,95.09,22381.0,90.7506,90.7506,90.6838,90.7124,22381.0
2021-12-10 14:30:00,95.1,95.12,94.8,94.87,22719.0,90.722,90.741,90.4358,90.5025,22719.0
2021-12-10 14:35:00,94.87,94.94,94.8,94.92,22697.0,90.5025,90.5693,90.4358,90.5502,22697.0
2021-12-10 14:40:00,94.9,95.25,94.88,95.17,62972.0,90.5312,90.8651,90.5121,90.7887,62972.0
2021-12-10 14:45:00,95.22,95.25,95.13,95.16,36959.0,90.8364,90.8651,90.7506,90.7792,36959.0
2021-12-10 14:50:00,95.13,95.15,94.96,94.99,19695.0,90.7506,90.7697,90.5884,90.617,19695.0
2021-12-10 14:55:00,94.98,95.05,94.91,94.98,19879.0,90.6075,90.6743,90.5407,90.6075,19879.0
2021-12-10 15:00:00,94.99,95.0,94.76,94.77,25047.0,90.617,90.6266,90.3976,90.4072,25047.0
2021-12-10 15:05:00,94.74,94.89,94.74,94.84,23577.0,90.3785,90.5216,90.3785,90.4739,23577.0
2021-12-10 15:10:00,94.84,94.92,94.83,94.92,29072.0,90.4739,90.5502,90.4644,90.5502,29072.0
2021-12-10 15:15:00,94.91,94.92,94.83,94.88,22933.0,90.5407,90.5502,90.4644,90.5121,22933.0
2021-12-10 15:20:00,94.88,94.92,94.8,94.83,19088.0,90.5121,90.5502,90.4358,90.4644,19088.0
2021-12-10 15:25:00,94.83,94.93,94.82,94.91,18170.0,90.4644,90.5598,90.4548,90.5407,18170.0
2021-12-10 15:30:00,94.91,95.14,94.9,95.14,24659.0,90.5407,90.7601,90.5312,90.7601,24659.0
2021-12-10 15:35:00,95.15,95.16,94.97,94.97,36389.0,90.7697,90.7792,90.5979,90.5979,36389.0
2021-12-10 15:40:00,94.94,95.11,94.94,95.07,31350.0,90.5693,90.7315,90.5693,90.6933,31350.0
2021-12-10 15:45:00,95.07,95.22,95.02,95.22,47638.0,90.6933,90.8364,90.6456,90.8364,47638.0
2021-12-10 15:50:00,95.2,95.33,95.1,95.17,59208.0,90.8174,90.9414,90.722,90.7887,59208.0
2021-12-10 15:55:00,95.17,95.19,95.04,95.04,149758.0,90.7887,90.8078,90.6647,90.6647,149758.0
2021-12-13 09:30:00,94.71,95.5,94.71,95.33,24910.0,90.3499,91.1035,90.3499,90.9414,24910.0
2021-12-13 09:35:00,95.33,95.65,95.28,95.43,11733.0,90.9414,91.2466,90.8937,91.0368,11733.0
2021-12-13 09:40:00,95.35,95.37,94.95,94.98,14570.0,90.9604,90.9795,90.5789,90.6075,14570.0
2021-12-13 09:45:00,94.94,94.96,94.67,94.67,17859.0,90.5693,90.5884,90.3118,90.3118,17859.0
2021-12-13 09:50:00,94.65,94.85,94.63,94.74,11356.0,90.2927,90.4835,90.2736,90.3785,11356.0
2021-12-13 09:55:00,94.73,94.9,94.67,94.69,4262.0,90.369,90.5312,90.3118,90.3308,4262.0
2021-12-13 10:00:00,94.72,94.93,94.72,94.81,15823.0,90.3595,90.5598,90.3595,90.4453,15823.0
2021-12-13 10:05:00,94.82,94.9,94.76,94.86,6081.0,90.4548,90.5312,90.3976,90.493,6081.0
2021-12-13 10:10:00,94.88,94.88,94.68,94.82,6909.0,90.5121,90.5121,90.3213,90.4548,6909.0
2021-12-13 10:15:00,94.85,95.05,94.77,94.99,13764.0,90.4835,90.6743,90.4072,90.617,13764.0
2021-12-13 10:20:00,94.97,95.08,94.96,95.0,14819.0,90.5979,90.7029,90.5884,90.6266,14819.0
2021-12-13 10:25:00,95.0,95.03,94.73,94.91,11084.0,90.6266,90.6552,90.369,90.5407,11084.0
2021-12-13 10:30:00,94.84,94.97,94.67,94.97,13098.0,90.4739,90.5979,90.3118,90.5979,13098.0
2021-12-13 10:35:00,94.97,95.29,94.96,95.25,9279.0,90.5979,90.9032,90.5884,90.8651,9279.0
2021-12-13 10:40:00,95.25,95.31,95.18,95.25,15888.0,90.8651,90.9223,90.7983,90.8651,15888.0
2021-12-13 10:45:00,95.26,95.4,95.2,95.23,25972.0,90.8746,91.0081,90.8174,90.846,25972.0
2021-12-13 10:50:00,95.23,95.27,95.07,95.12,11667.0,90.846,90.8841,90.6933,90.741,11667.0
2021-12-13 10:55:00,95.11,95.36,95.11,95.36,12554.0,90.7315,90.97,90.7315,90.97,12554.0
2021-12-13 11:00:00,95.32,95.53,95.32,95.35,19221.0,90.9318,91.1322,90.9318,90.9604,19221.0
2021-12-13 11:05:00,95.38,95.65,95.37,95.65,11522.0,90.9891,91.2466,90.9795,91.2466,11522.0
2021-12-13 11:10:00,95.65,96.02,95.64,95.97,27593.0,91.2466,91.5996,91.2371,91.5519,27593.0
2021-12-13 11:15:00,96.0,96.01,95.81,96.0,17484.0,91.5805,91.5901,91.3993,91.5805,17484.0
2021-12-13 11:20:00,96.0,96.18,96.0,96.18,16751.0,91.5805,91.7522,91.5805,91.7522,16751.0
2021-12-13 11:25:00,96.16,96.53,96.16,96.52,62197.0,91.7332,92.0861,91.7332,92.0766,62197.0
2021-12-13 11:30:00,96.54,96.77,96.52,96.77,17012.0,92.0957,92.3151,92.0766,92.3151,17012.0
2021-12-13 11:35:00,96.76,96.82,96.56,96.68,28196.0,92.3055,92.3628,92.1147,92.2292,28196.0
2021-12-13 11:40:00,96.68,96.73,96.55,96.7,26035.0,92.2292,92.2769,92.1052,92.2483,26035.0
2021-12-13 11:45:00,96.73,96.86,96.73,96.75,12636.0,92.2769,92.4009,92.2769,92.296,12636.0
2021-12-13 11:50:00,96.77,96.91,96.76,96.85,18732.0,92.3151,92.4486,92.3055,92.3914,18732.0
2021-12-13 11:55:00,96.87,97.05,96.78,97.04,23894.0,92.4105,92.5822,92.3246,92.5726,23894.0
2021-12-13 12:00:00,97.0,97.06,96.92,97.06,24326.0,92.5345,92.5917,92.4582,92.5917,24326.0
2021-12-13 12:05:00,97.06,97.29,96.99,97.25,22543.0,92.5917,92.8111,92.525,92.773,22543.0
2021-12-13 12:10:00,97.25,97.29,97.16,97.25,19576.0,92.773,92.8111,92.6871,92.773,19576.0
2021-12-13 12:15:00,97.25,97.27,97.18,97.24,28551.0,92.773,92.7921,92.7062,92.7634,28551.0
2021-12-13 12:20:00,97.23,97.27,96.89,96.93,35012.0,92.7539,92.7921,92.4296,92.4677,35012.0
2021-12-13 12:25:00,96.94,96.98,96.67,96.71,9412.0,92.4773,92.5154,92.2197,92.2578,9412.0
2021-12-13 12:30:00,96.73,96.79,96.69,96.79,19286.0,92.2769,92.3342,92.2388,92.3342,19286.0
2021-12-13 12:35:00,96.79,96.89,96.78,96.81,14353.0,92.3342,92.4296,92.3246,92.3532,14353.0
2021-12-13 12:40:00,96.84,96.91,96.73,96.8,10535.0,92.3819,92.4486,92.2769,92.3437,10535.0
2021-12-13 12:45:00,96.78,96.92,96.78,96.92,24198.0,92.3246,92.4582,92.3246,92.4582,24198.0
2021-12-13 12:50:00,96.93,96.96,96.78,96.8,12972.0,92.4677,92.4963,92.3246,92.3437,12972.0
2021-12-13 12:55:00,96.81,96.82,96.72,96.76,14649.0,92.3532,92.3628,92.2674,92.3055,14649.0
2021-12-13 13:00:00,96.77,96.77,96.7,96.75,24538.0,92.3151,92.3151,92.2483,92.296,24538.0
2021-12-13 13:05:00,96.74,96.8,96.67,96.73,18283.0,92.2865,92.3437,92.2197,92.2769,18283.0
2021-12-13 13:10:00,96.72,96.81,96.7,96.8,9140.0,92.2674,92.3532,92.2483,92.3437,9140.0
2021-12-13 13:15:00,96.8,96.87,96.77,96.79,9344.0,92.3437,92.4105,92.3151,92.3342,9344.0
2021-12-13 13:20:00,96.78,96.83,96.73,96.78,8211.0,92.3246,92.3723,92.2769,92.3246,8211.0
2021-12-13 13:25:00,96.79,96.87,96.76,96.87,5814.0,92.3342,92.4105,92.3055,92.4105,5814.0
2021-12-13 13:30:00,96.88,96.88,96.77,96.81,8671.0,92.42,92.42,92.3151,92.3532,8671.0
2021-12-13 13:35:00,96.83,96.85,96.76,96.77,7504.0,92.3723,92.3914,92.3055,92.3151,7504.0
2021-12-13 13:40:00,96.75,96.81,96.74,96.79,18587.0,92.296,92.3532,92.2865,92.3342,18587.0
2021-12-13 13:45:00,96.78,96.83,96.73,96.77,34466.0,92.3246,92.3723,92.2769,92.3151,34466.0
2021-12-13 13:50:00,96.78,96.78,96.52,96.57,11322.0,92.3246,92.3246,92.0766,92.1243,11322.0
2021-12-13 13:55:00,96.58,96.64,96.51,96.52,13226.0,92.1338,92.1911,92.067,92.0766,13226.0
2021-12-13 14:00:00,96.52,96.52,96.3,96.3,7211.0,92.0766,92.0766,91.8667,91.8667,7211.0
2021-12-13 14:05:00,96.31,96.38,96.29,96.37,10024.0,91.8763,91.943,91.8572,91.9335,10024.0
2021-12-13 14:10:00,96.37,96.45,96.28,96.29,19361.0,91.9335,92.0098,91.8476,91.8572,19361.0
2021-12-13 14:15:00,96.3,96.46,96.3,96.42,13583.0,91.8667,92.0193,91.8667,91.9812,13583.0
2021-12-13 14:20:00,96.43,96.52,96.42,96.5,7966.0,91.9907,92.0766,91.9812,92.0575,7966.0
2021-12-13 14:25:00,96.51,96.56,96.43,96.45,8374.0,92.067,92.1147,91.9907,92.0098,8374.0
2021-12-13 14:30:00,96.45,96.56,96.45,96.5,27497.0,92.0098,92.1147,92.0098,92.0575,27497.0
2021-12-13 14:35:00,96.5,96.61,96.49,96.59,7627.0,92.0575,92.1624,92.048,92.1434,7627.0
2021-12-13 14:40:00,96.6,96.64,96.57,96.61,9052.0,92.1529,92.1911,92.1243,92.1624,9052.0
2021-12-13 14:45:00,96.6,96.69,96.6,96.65,7195.0,92.1529,92.2388,92.1529,92.2006,7195.0
2021-12-13 14:50:00,96.66,96.71,96.65,96.65,8245.0,92.2101,92.2578,92.2006,92.2006,8245.0
2021-12-13 14:55:00,96.65,96.66,96.62,96.66,13424.0,92.2006,92.2101,92.172,92.2101,13424.0
2021-12-13 15:00:00,96.66,96.7,96.62,96.66,38393.0,92.2101,92.2483,92.172,92.2101,38393.0
2021-12-13 15:05:00,96.7,96.7,96.61,96.64,10531.0,92.2483,92.2483,92.1624,92.1911,10531.0
2021-12-13 15:10:00,96.62,96.78,96.62,96.73,13758.0,92.172,92.3246,92.172,92.2769,13758.0
2021-12-13 15:15:00,96.74,96.82,96.71,96.82,19754.0,92.2865,92.3628,92.2578,92.3628,19754.0
2021-12-13 15:20:00,96.83,96.94,96.77,96.93,14854.0,92.3723,92.4773,92.3151,92.4677,14854.0
2021-12-13 15:25:00,96.92,96.94,96.85,96.92,80915.0,92.4582,92.4773,92.3914,92.4582,80915.0
2021-12-13 15:30:00,96.94,97.02,96.81,97.02,21050.0,92.4773,92.5536,92.3532,92.5536,21050.0
2021-12-13 15:35:00,97.02,97.05,96.85,96.91,22807.0,92.5536,92.5822,92.3914,92.4486,22807.0
2021-12-13 15:40:00,96.91,97.05,96.88,96.99,31942.0,92.4486,92.5822,92.42,92.525,31942.0
2021-12-13 15:45:00,96.99,97.11,96.94,97.03,36051.0,92.525,92.6394,92.4773,92.5631,36051.0
2021-12-13 15:50:00,96.98,97.03,96.77,96.78,46592.0,92.5154,92.5631,92.3151,92.3246,46592.0
2021-12-13 15:55:00,96.79,96.83,96.6,96.73,156843.0,92.3342,92.3723,92.1529,92.2769,156843.0
2021-12-14 09:30:00,96.86,97.62,96.7,97.5,69933.0,92.4009,93.1259,92.2483,93.0115,69933.0
2021-12-14 09:35:00,97.5,97.77,97.34,97.56,40030.0,93.0115,93.269,92.8588,93.0687,40030.0
2021-12-14 09:40:00,97.56,97.6,97.31,97.31,37745.0,93.0687,93.1069,92.8302,92.8302,37745.0
2021-12-14 09:45:00,97.31,97.39,97.11,97.34,30319.0,92.8302,92.9065,92.6394,92.8588,30319.0
2021-12-14 09:50:00,97.32,97.43,97.18,97.4,30242.0,92.8398,92.9447,92.7062,92.9161,30242.0
2021-12-14 09:55:00,97.46,97.5,97.18,97.34,49047.0,92.9733,93.0115,92.7062,92.8588,49047.0
2021-12-14 10:00:00,97.33,97.62,97.32,97.6,31004.0,92.8493,93.1259,92.8398,93.1069,31004.0
2021-12-14 10:05:00,97.52,97.77,97.52,97.73,29808.0,93.0306,93.269,93.0306,93.2309,29808.0
2021-12-14 10:10:00,97.73,97.93,97.68,97.92,41858.0,93.2309,93.4217,93.1832,93.4121,41858.0
2021-12-14 10:15:00,97.92,98.0,97.87,97.9,41973.0,93.4121,93.4885,93.3644,93.3931,41973.0
2021-12-14 10:20:00,97.87,97.87,97.62,97.67,21295.0,93.3644,93.3644,93.1259,93.1736,21295.0
2021-12-14 10:25:00,97.66,97.66,97.38,97.47,19304.0,93.1641,93.1641,92.897,92.9829,19304.0
2021-12-14 10:30:00,97.47,97.48,96.93,97.07,23729.0,92.9829,92.9924,92.4677,92.6013,23729.0
2021-12-14 10:35:00,97.09,97.25,97.09,97.23,24849.0,92.6203,92.773,92.6203,92.7539,24849.0
2021-12-14 10:40:00,97.26,97.38,97.23,97.34,14503.0,92.7825,92.897,92.7539,92.8588,14503.0
2021-12-14 10:45:00,97.34,97.34,97.12,97.17,19092.0,92.8588,92.8588,92.649,92.6967,19092.0
2021-12-14 10:50:00,97.19,97.24,97.05,97.09,38229.0,92.7157,92.7634,92.5822,92.6203,38229.0
2021-12-14 10:55:00,97.11,97.15,97.03,97.14,19726.0,92.6394,92.6776,92.5631,92.668,19726.0
2021-12-14 11:00:00,97.13,97.38,97.1,97.35,20386.0,92.6585,92.897,92.6299,92.8684,20386.0
2021-12-14 11:05:00,97.39,97.45,97.26,97.34,25570.0,92.9065,92.9638,92.7825,92.8588,25570.0
2021-12-14 11:10:00,97.35,97.44,97.2,97.3,33898.0,92.8684,92.9542,92.7253,92.8207,33898.0
2021-12-14 11:15:00,97.31,97.35,97.1,97.24,24170.0,92.8302,92.8684,92.6299,92.7634,24170.0
2021-12-14 11:20:00,97.22,97.26,96.9,96.98,26817.0,92.7444,92.7825,92.4391,92.5154,26817.0
2021-12-14 11:25:00,96.96,97.13,96.92,97.09,14009.0,92.4963,92.6585,92.4582,92.6203,14009.0
2021-12-14 11:30:00,97.09,97.1,97.02,97.07,12621.0,92.6203,92.6299,92.5536,92.6013,12621.0
2021-12-14 11:35:00,97.06,97.15,96.98,97.15,27404.0,92.5917,92.6776,92.5154,92.6776,27404.0
2021-12-14 11:40:00,97.13,97.24,97.01,97.19,21508.0,92.6585,92.7634,92.544,92.7157,21508.0
2021-12-14 11:45:00,97.2,97.27,97.04,97.07,21064.0,92.7253,92.7921,92.5726,92.6013,21064.0
2021-12-14 11:50:00,97.06,97.12,97.01,97.1,16804.0,92.5917,92.649,92.544,92.6299,16804.0
2021-12-14 11:55:00,97.11,97.12,96.96,97.05,38641.0,92.6394,92.649,92.4963,92.5822,38641.0
2021-12-14 12:00:00,97.04,97.15,97.03,97.14,10634.0,92.5726,92.6776,92.5631,92.668,10634.0
2021-12-14 12:05:00,97.16,97.39,97.12,97.36,14070.0,92.6871,92.9065,92.649,92.8779,14070.0
2021-12-14 12:10:00,97.36,97.39,97.17,97.22,27235.0,92.8779,92.9065,92.6967,92.7444,27235.0
2021-12-14 12:15:00,97.2,97.2,97.1,97.19,11468.0,92.7253,92.7253,92.6299,92.7157,11468.0
2021-12-14 12:20:00,97.19,97.28,97.19,97.2,9701.0,92.7157,92.8016,92.7157,92.7253,9701.0
2021-12-14 12:25:00,97.2,97.3,97.17,97.28,11268.0,92.7253,92.8207,92.6967,92.8016,11268.0
2021-12-14 12:30:00,97.29,97.4,97.22,97.26,10593.0,92.8111,92.9161,92.7444,92.7825,10593.0
2021-12-14 12:35:00,97.27,97.34,97.25,97.29,10912.0,92.7921,92.8588,92.773,92.8111,10912.0
2021-12-14 12:40:00,97.28,97.41,97.27,97.3,8332.0,92.8016,92.9256,92.7921,92.8207,8332.0
2021-12-14 12:45:00,97.3,97.34,97.26,97.28,9657.0,92.8207,92.8588,92.7825,92.8016,9657.0
2021-12-14 12:50:00,97.28,97.3,97.23,97.26,10674.0,92.8016,92.8207,92.7539,92.7825,10674.0
2021-12-14 12:55:00,97.25,97.47,97.22,97.47,10684.0,92.773,92.9829,92.7444,92.9829,10684.0
2021-12-14 13:00:00,97.46,97.51,97.41,97.48,33786.0,92.9733,93.021,92.9256,92.9924,33786.0
2021-12-14 13:05:00,97.5,97.55,97.48,97.49,11633.0,93.0115,93.0592,92.9924,93.0019,11633.0
2021-12-14 13:10:00,97.49,97.5,97.33,97.42,31541.0,93.0019,93.0115,92.8493,92.9352,31541.0
2021-12-14 13:15:00,97.46,97.59,97.44,97.59,15137.0,92.9733,93.0973,92.9542,93.0973,15137.0
2021-12-14 13:20:00,97.6,97.72,97.56,97.71,66380.0,93.1069,93.2213,93.0687,93.2118,66380.0
2021-12-14 13:25:00,97.69,97.71,97.59,97.64,14689.0,93.1927,93.2118,93.0973,93.145,14689.0
2021-12-14 13:30:00,97.63,97.78,97.61,97.71,25911.0,93.1355,93.2786,93.1164,93.2118,25911.0
2021-12-14 13:35:00,97.71,97.73,97.59,97.62,15589.0,93.2118,93.2309,93.0973,93.1259,15589.0
2021-12-14 13:40:00,97.6,97.73,97.6,97.73,7826.0,93.1069,93.2309,93.1069,93.2309,7826.0
2021-12-14 13:45:00,97.73,97.78,97.69,97.73,10699.0,93.2309,93.2786,93.1927,93.2309,10699.0
2021-12-14 13:50:00,97.74,97.78,97.68,97.7,14714.0,93.2404,93.2786,93.1832,93.2023,14714.0
2021-12-14 13:55:00,97.69,97.77,97.62,97.76,13158.0,93.1927,93.269,93.1259,93.2595,13158.0
2021-12-14 14:00:00,97.75,97.78,97.68,97.77,13186.0,93.25,93.2786,93.1832,93.269,13186.0
2021-12-14 14:05:00,97.78,97.78,97.51,97.66,16268.0,93.2786,93.2786,93.021,93.1641,16268.0
2021-12-14 14:10:00,97.66,97.7,97.58,97.62,16023.0,93.1641,93.2023,93.0878,93.1259,16023.0
2021-12-14 14:15:00,97.62,97.68,97.61,97.65,18766.0,93.1259,93.1832,93.1164,93.1546,18766.0
2021-12-14 14:20:00,97.67,97.71,97.6,97.7,26481.0,93.1736,93.2118,93.1069,93.2023,26481.0
2021-12-14 14:25:00,97.67,97.67,97.56,97.58,9336.0,93.1736,93.1736,93.0687,93.0878,9336.0
2021-12-14 14:30:00,97.59,97.64,97.55,97.6,12366.0,93.0973,93.145,93.0592,93.1069,12366.0
2021-12-14 14:35:00,97.59,97.72,97.57,97.67,10937.0,93.0973,93.2213,93.0782,93.1736,10937.0
2021-12-14 14:40:00,97.68,97.68,97.56,97.56,9661.0,93.1832,93.1832,93.0687,93.0687,9661.0
2021-12-14 14:45:00,97.56,97.6,97.48,97.51,27015.0,93.0687,93.1069,92.9924,93.021,27015.0
2021-12-14 14:50:00,97.52,97.55,97.4,97.42,7800.0,93.0306,93.0592,92.9161,92.9352,7800.0
2021-12-14 14:55:00,97.41,97.41,97.2,97.2,13070.0,92.9256,92.9256,92.7253,92.7253,13070.0
2021-12-14 15:00:00,97.23,97.31,97.21,97.3,12047.0,92.7539,92.8302,92.7348,92.8207,12047.0
2021-12-14 15:05:00,97.32,97.39,97.29,97.39,16957.0,92.8398,92.9065,92.8111,92.9065,16957.0
2021-12-14 15:10:00,97.37,97.41,97.31,97.38,11913.0,92.8875,92.9256,92.8302,92.897,11913.0
2021-12-14 15:15:00,97.36,97.45,97.33,97.36,37911.0,92.8779,92.9638,92.8493,92.8779,37911.0
2021-12-14 15:20:00,97.37,97.4,97.19,97.22,15313.0,92.8875,92.9161,92.7157,92.7444,15313.0
2021-12-14 15:25:00,97.2,97.25,97.12,97.25,13103.0,92.7253,92.773,92.649,92.773,13103.0
2021-12-14 15:30:00,97.22,97.35,97.2,97.34,24020.0,92.7444,92.8684,92.7253,92.8588,24020.0
2021-12-14 15:35:00,97.35,97.38,97.25,97.31,24544.0,92.8684,92.897,92.773,92.8302,24544.0
2021-12-14 15:40:00,97.3,97.3,97.08,97.11,30723.0,92.8207,92.8207,92.6108,92.6394,30723.0
2021-12-14 15:45:00,97.09,97.23,96.97,96.99,37810.0,92.6203,92.7539,92.5059,92.525,37810.0
2021-12-14 15:50:00,96.97,97.14,96.95,97.03,55772.0,92.5059,92.668,92.4868,92.5631,55772.0
2021-12-14 15:55:00,97.05,97.19,96.99,97.16,178852.0,92.5822,92.7157,92.525,92.6871,178852.0
2021-12-15 09:30:00,98.0,99.09,97.74,99.02,85711.0,93.4885,94.5283,93.2404,94.4615,85711.0
2021-12-15 09:35:00,99.06,99.6,99.0,99.53,48974.0,94.4997,95.0148,94.4424,94.948,48974.0
2021-12-15 09:40:00,99.49,99.56,98.99,99.3,56298.0,94.9099,94.9766,94.4329,94.7286,56298.0
2021-12-15 09:45:00,99.32,99.8,99.32,99.75,73851.0,94.7477,95.2056,94.7477,95.1579,73851.0
2021-12-15 09:50:00,99.76,99.88,99.46,99.76,57239.0,95.1674,95.2819,94.8812,95.1674,57239.0
2021-12-15 09:55:00,99.8,100.17,99.65,100.14,90943.0,95.2056,95.5586,95.0625,95.5299,90943.0
2021-12-15 10:00:00,100.11,100.63,100.02,100.6,63301.0,95.5013,95.9974,95.4155,95.9688,63301.0
2021-12-15 10:05:00,100.57,100.92,100.49,100.58,62798.0,95.9401,96.274,95.8638,95.9497,62798.0
2021-12-15 10:10:00,100.58,101.05,100.46,101.05,54467.0,95.9497,96.398,95.8352,96.398,54467.0
2021-12-15 10:15:00,101.0,101.03,100.32,100.44,66124.0,96.3503,96.379,95.7016,95.8161,66124.0
2021-12-15 10:20:00,100.41,100.57,100.2,100.32,26387.0,95.7875,95.9401,95.5872,95.7016,26387.0
2021-12-15 10:25:00,100.23,100.35,100.1,100.29,28806.0,95.6158,95.7303,95.4918,95.673,28806.0
2021-12-15 10:30:00,100.3,100.39,100.06,100.13,19481.0,95.6826,95.7684,95.4536,95.5204,19481.0
2021-12-15 10:35:00,100.13,100.22,99.95,100.19,23608.0,95.5204,95.6063,95.3487,95.5776,23608.0
2021-12-15 10:40:00,100.21,100.6,100.21,100.51,31098.0,95.5967,95.9688,95.5967,95.8829,31098.0
2021-12-15 10:45:00,100.5,100.57,100.39,100.51,13206.0,95.8734,95.9401,95.7684,95.8829,13206.0
2021-12-15 10:50:00,100.54,100.77,100.52,100.73,23514.0,95.9115,96.1309,95.8924,96.0928,23514.0
2021-12-15 10:55:00,100.73,101.01,100.69,101.01,28129.0,96.0928,96.3599,96.0546,96.3599,28129.0
2021-12-15 11:00:00,101.02,101.22,100.93,100.99,76638.0,96.3694,96.5602,96.2836,96.3408,76638.0
2021-12-15 11:05:00,100.99,101.32,100.9,101.31,54136.0,96.3408,96.6556,96.2549,96.6461,54136.0
2021-12-15 11:10:00,101.31,101.49,101.13,101.17,54485.0,96.6461,96.8178,96.4744,96.5125,54485.0
2021-12-15 11:15:00,101.13,101.41,100.84,101.37,39222.0,96.4744,96.7415,96.1977,96.7033,39222.0
2021-12-15 11:20:00,101.42,101.93,101.4,101.92,67597.0,96.751,97.2375,96.7319,97.228,67597.0
2021-12-15 11:25:00,101.94,101.97,101.66,101.79,89103.0,97.2471,97.2757,96.98,97.104,89103.0
2021-12-15 11:30:00,101.75,102.11,101.53,101.78,157762.0,97.0658,97.4092,96.8559,97.0944,157762.0
2021-12-15 11:35:00,101.78,103.15,101.75,102.78,135518.0,97.0944,98.4014,97.0658,98.0484,135518.0
2021-12-15 11:40:00,102.77,102.97,102.42,102.91,79000.0,98.0389,98.2297,97.705,98.1724,79000.0
2021-12-15 11:45:00,102.88,102.88,102.5,102.59,59918.0,98.1438,98.1438,97.7813,97.8671,59918.0
2021-12-15 11:50:00,102.59,102.98,102.51,102.76,47099.0,97.8671,98.2392,97.7908,98.0293,47099.0
2021-12-15 11:55:00,102.76,103.1,102.75,102.78,57657.0,98.0293,98.3537,98.0198,98.0484,57657.0
2021-12-15 12:00:00,102.81,103.08,102.7,103.05,107843.0,98.077,98.3346,97.9721,98.306,107843.0
2021-12-15 12:05:00,103.03,103.17,102.8,102.9,101486.0,98.2869,98.4204,98.0675,98.1629,101486.0
2021-12-15 12:10:00,102.9,102.94,102.79,102.9,16849.0,98.1629,98.201,98.0579,98.1629,16849.0
2021-12-15 12:15:00,102.87,102.88,102.63,102.82,45523.0,98.1343,98.1438,97.9053,98.0866,45523.0
2021-12-15 12:20:00,102.82,102.94,102.76,102.83,39446.0,98.0866,98.201,98.0293,98.0961,39446.0
2021-12-15 12:25:00,102.83,102.92,102.75,102.83,31858.0,98.0961,98.182,98.0198,98.0961,31858.0
2021-12-15 12:30:00,102.86,102.89,102.58,102.68,58754.0,98.1247,98.1533,97.8576,97.953,58754.0
2021-12-15 12:35:00,102.67,102.75,102.37,102.48,53951.0,97.9435,98.0198,97.6573,97.7622,53951.0
2021-12-15 12:40:00,102.45,102.49,102.33,102.42,29950.0,97.7336,97.7718,97.6191,97.705,29950.0
2021-12-15 12:45:00,102.43,102.55,102.36,102.53,34471.0,97.7145,97.829,97.6477,97.8099,34471.0
2021-12-15 12:50:00,102.5,102.64,102.32,102.34,56132.0,97.7813,97.9148,97.6096,97.6287,56132.0
2021-12-15 12:55:00,102.36,102.45,102.27,102.43,26295.0,97.6477,97.7336,97.5619,97.7145,26295.0
2021-12-15 13:00:00,102.43,102.82,102.41,102.82,107902.0,97.7145,98.0866,97.6954,98.0866,107902.0
2021-12-15 13:05:00,102.82,102.95,102.7,102.92,30211.0,98.0866,98.2106,97.9721,98.182,30211.0
2021-12-15 13:10:00,102.94,103.07,102.84,102.84,28960.0,98.201,98.3251,98.1056,98.1056,28960.0
2021-12-15 13:15:00,102.86,102.89,102.59,102.63,18194.0,98.1247,98.1533,97.8671,97.9053,18194.0
2021-12-15 13:20:00,102.63,102.73,102.52,102.59,12455.0,97.9053,98.0007,97.8004,97.8671,12455.0
2021-12-15 13:25:00,102.6,102.72,102.54,102.65,17331.0,97.8767,97.9912,97.8194,97.9244,17331.0
2021-12-15 13:30:00,102.68,102.72,102.61,102.71,27087.0,97.953,97.9912,97.8862,97.9816,27087.0
2021-12-15 13:35:00,102.71,102.78,102.64,102.65,32013.0,97.9816,98.0484,97.9148,97.9244,32013.0
2021-12-15 13:40:00,102.65,102.65,102.35,102.38,28052.0,97.9244,97.9244,97.6382,97.6668,28052.0
2021-12-15 13:45:00,102.4,102.53,102.27,102.27,18642.0,97.6859,97.8099,97.5619,97.5619,18642.0
2021-12-15 13:50:00,102.3,102.33,102.15,102.23,36416.0,97.5905,97.6191,97.4474,97.5237,36416.0
2021-12-15 13:55:00,102.21,102.23,101.54,101.68,44086.0,97.5046,97.5237,96.8655,96.999,44086.0
2021-12-15 14:00:00,101.64,102.17,101.32,102.17,65095.0,96.9609,97.4665,96.6556,97.4665,65095.0
2021-12-15 14:05:00,102.23,102.56,102.11,102.51,42807.0,97.5237,97.8385,97.4092,97.7908,42807.0
2021-12-15 14:10:00,102.56,102.84,102.51,102.59,35680.0,97.8385,98.1056,97.7908,97.8671,35680.0
2021-12-15 14:15:00,102.66,102.67,102.43,102.43,34627.0,97.9339,97.9435,97.7145,97.7145,34627.0
2021-12-15 14:20:00,102.39,102.44,101.94,101.94,26010.0,97.6764,97.7241,97.2471,97.2471,26010.0
2021-12-15 14:25:00,101.98,102.09,101.8,102.03,35143.0,97.2852,97.3902,97.1135,97.3329,35143.0
2021-12-15 14:30:00,102.02,102.09,101.82,101.99,32981.0,97.3234,97.3902,97.1326,97.2948,32981.0
2021-12-15 14:35:00,102.01,102.29,102.01,102.26,17917.0,97.3138,97.581,97.3138,97.5523,17917.0
2021-12-15 14:40:00,102.23,102.4,102.08,102.12,14846.0,97.5237,97.6859,97.3806,97.4188,14846.0
2021-12-15 14:45:00,102.13,102.24,101.73,101.77,13569.0,97.4283,97.5333,97.0467,97.0849,13569.0
2021-12-15 14:50:00,101.77,101.77,101.47,101.52,55922.0,97.0849,97.0849,96.7987,96.8464,55922.0
2021-12-15 14:55:00,101.48,101.55,101.15,101.26,22868.0,96.8082,96.875,96.4934,96.5984,22868.0
2021-12-15 15:00:00,101.3,101.43,101.14,101.19,17319.0,96.6365,96.7605,96.4839,96.5316,17319.0
2021-12-15 15:05:00,101.25,101.56,101.17,101.41,38361.0,96.5888,96.8846,96.5125,96.7415,38361.0
2021-12-15 15:10:00,101.43,101.51,101.3,101.48,25344.0,96.7605,96.8369,96.6365,96.8082,25344.0
2021-12-15 15:15:00,101.53,101.81,101.52,101.56,29034.0,96.8559,97.1231,96.8464,96.8846,29034.0
2021-12-15 15:20:00,101.61,101.8,101.59,101.68,59745.0,96.9323,97.1135,96.9132,96.999,59745.0
2021-12-15 15:25:00,101.7,101.91,101.68,101.91,37804.0,97.0181,97.2185,96.999,97.2185,37804.0
2021-12-15 15:30:00,101.92,101.99,101.54,101.57,48045.0,97.228,97.2948,96.8655,96.8941,48045.0
2021-12-15 15:35:00,101.56,101.8,101.53,101.76,72909.0,96.8846,97.1135,96.8559,97.0754,72909.0
2021-12-15 15:40:00,101.78,102.0,101.77,101.87,41528.0,97.0944,97.3043,97.0849,97.1803,41528.0
2021-12-15 15:45:00,101.85,101.95,101.74,101.85,79221.0,97.1612,97.2566,97.0563,97.1612,79221.0
2021-12-15 15:50:00,101.86,101.96,101.75,101.75,73700.0,97.1708,97.2662,97.0658,97.0658,73700.0
2021-12-15 15:55:00,101.75,101.9,101.62,101.8,156462.0,97.0658,97.2089,96.9418,97.1135,156462.0
2021-12-16 09:30:00,101.18,102.07,101.16,101.75,68217.0,96.5221,97.3711,96.503,97.0658,68217.0
2021-12-16 09:35:00,101.62,102.45,101.6,102.39,25209.0,96.9418,97.7336,96.9227,97.6764,25209.0
2021-12-16 09:40:00,102.3,102.95,102.27,102.87,70746.0,97.5905,98.2106,97.5619,98.1343,70746.0
2021-12-16 09:45:00,102.87,103.12,102.61,103.01,91539.0,98.1343,98.3727,97.8862,98.2678,91539.0
2021-12-16 09:50:00,102.98,103.27,102.93,103.18,37355.0,98.2392,98.5158,98.1915,98.43,37355.0
2021-12-16 09:55:00,103.07,103.08,102.82,103.0,29976.0,98.3251,98.3346,98.0866,98.2583,29976.0
2021-12-16 10:00:00,103.01,103.03,102.6,102.77,22094.0,98.2678,98.2869,97.8767,98.0389,22094.0
2021-12-16 10:05:00,102.74,103.05,102.68,102.92,31789.0,98.0102,98.306,97.953,98.182,31789.0
2021-12-16 10:10:00,102.95,103.2,102.8,103.12,33740.0,98.2106,98.4491,98.0675,98.3727,33740.0
2021-12-16 10:15:00,103.1,103.55,103.03,103.48,23841.0,98.3537,98.783,98.2869,98.7162,23841.0
2021-12-16 10:20:00,103.49,103.77,103.42,103.45,28533.0,98.7257,98.9928,98.6589,98.6876,28533.0
2021-12-16 10:25:00,103.41,103.56,103.2,103.35,63422.0,98.6494,98.7925,98.4491,98.5922,63422.0
2021-12-16 10:30:00,103.37,103.38,103.13,103.17,71398.0,98.6112,98.6208,98.3823,98.4204,71398.0
2021-12-16 10:35:00,103.16,103.54,103.01,103.54,23698.0,98.4109,98.7734,98.2678,98.7734,23698.0
2021-12-16 10:40:00,103.53,103.53,103.32,103.34,16542.0,98.7639,98.7639,98.5635,98.5826,16542.0
2021-12-16 10:45:00,103.34,103.5,103.32,103.5,24615.0,98.5826,98.7353,98.5635,98.7353,24615.0
2021-12-16 10:50:00,103.53,103.57,103.02,103.15,28964.0,98.7639,98.802,98.2774,98.4014,28964.0
2021-12-16 10:55:00,103.13,103.33,103.09,103.29,27154.0,98.3823,98.5731,98.3441,98.5349,27154.0
2021-12-16 11:00:00,103.32,103.55,103.23,103.44,38488.0,98.5635,98.783,98.4777,98.678,38488.0
2021-12-16 11:05:00,103.44,103.45,103.21,103.27,45079.0,98.678,98.6876,98.4586,98.5158,45079.0
2021-12-16 11:10:00,103.26,103.28,103.16,103.21,24177.0,98.5063,98.5254,98.4109,98.4586,24177.0
2021-12-16 11:15:00,103.2,103.23,103.03,103.13,32099.0,98.4491,98.4777,98.2869,98.3823,32099.0
2021-12-16 11:20:00,103.15,103.31,103.14,103.3,28432.0,98.4014,98.554,98.3918,98.5445,28432.0
2021-12-16 11:25:00,103.3,103.3,102.89,102.97,39372.0,98.5445,98.5445,98.1533,98.2297,39372.0
2021-12-16 11:30:00,102.95,103.19,102.91,103.17,27835.0,98.2106,98.4395,98.1724,98.4204,27835.0
2021-12-16 11:35:00,103.13,103.3,103.08,103.21,27421.0,98.3823,98.5445,98.3346,98.4586,27421.0
2021-12-16 11:40:00,103.19,103.19,102.81,102.92,46829.0,98.4395,98.4395,98.077,98.182,46829.0
2021-12-16 11:45:00,102.9,102.91,102.65,102.88,23202.0,98.1629,98.1724,97.9244,98.1438,23202.0
2021-12-16 11:50:00,102.87,102.89,102.63,102.67,26765.0,98.1343,98.1533,97.9053,97.9435,26765.0
2021-12-16 11:55:00,102.67,102.91,102.65,102.89,23207.0,97.9435,98.1724,97.9244,98.1533,23207.0
2021-12-16 12:00:00,102.87,103.01,102.73,102.76,29605.0,98.1343,98.2678,98.0007,98.0293,29605.0
2021-12-16 12:05:00,102.75,102.9,102.72,102.77,29119.0,98.0198,98.1629,97.9912,98.0389,29119.0
2021-12-16 12:10:00,102.77,102.82,102.74,102.79,28450.0,98.0389,98.0866,98.0102,98.0579,28450.0
2021-12-16 12:15:00,102.8,102.87,102.74,102.85,29614.0,98.0675,98.1343,98.0102,98.1152,29614.0
2021-12-16 12:20:00,102.85,103.03,102.81,103.03,42904.0,98.1152,98.2869,98.077,98.2869,42904.0
2021-12-16 12:25:00,103.02,103.02,102.86,102.92,25473.0,98.2774,98.2774,98.1247,98.182,25473.0
2021-12-16 12:30:00,102.91,102.97,102.84,102.94,18486.0,98.1724,98.2297,98.1056,98.201,18486.0
2021-12-16 12:35:00,102.94,103.21,102.92,103.13,37027.0,98.201,98.4586,98.182,98.3823,37027.0
2021-12-16 12:40:00,103.19,103.4,103.12,103.37,67735.0,98.4395,98.6399,98.3727,98.6112,67735.0
2021-12-16 12:45:00,103.35,103.37,102.98,103.02,26033.0,98.5922,98.6112,98.2392,98.2774,26033.0
2021-12-16 12:50:00,103.02,103.22,103.0,103.2,8595.0,98.2774,98.4681,98.2583,98.4491,8595.0
2021-12-16 12:55:00,103.24,103.35,103.18,103.19,17338.0,98.4872,98.5922,98.43,98.4395,17338.0
2021-12-16 13:00:00,103.2,103.23,103.02,103.06,13430.0,98.4491,98.4777,98.2774,98.3155,13430.0
2021-12-16 13:05:00,103.04,103.1,102.98,103.07,11631.0,98.2964,98.3537,98.2392,98.3251,11631.0
2021-12-16 13:10:00,103.07,103.13,103.03,103.03,16353.0,98.3251,98.3823,98.2869,98.2869,16353.0
2021-12-16 13:15:00,103.03,103.1,102.89,103.08,11956.0,98.2869,98.3537,98.1533,98.3346,11956.0
2021-12-16 13:20:00,103.09,103.11,103.04,103.1,17214.0,98.3441,98.3632,98.2964,98.3537,17214.0
2021-12-16 13:25:00,103.09,103.11,102.96,103.1,17328.0,98.3441,98.3632,98.2201,98.3537,17328.0
2021-12-16 13:30:00,103.1,103.11,103.07,103.1,12209.0,98.3537,98.3632,98.3251,98.3537,12209.0
2021-12-16 13:35:00,103.08,103.08,103.01,103.05,9585.0,98.3346,98.3346,98.2678,98.306,9585.0
2021-12-16 13:40:00,103.05,103.12,103.03,103.08,11725.0,98.306,98.3727,98.2869,98.3346,11725.0
2021-12-16 13:45:00,103.06,103.2,102.98,103.2,19086.0,98.3155,98.4491,98.2392,98.4491,19086.0
2021-12-16 13:50:00,103.2,103.24,103.09,103.09,12208.0,98.4491,98.4872,98.3441,98.3441,12208.0
2021-12-16 13:55:00,103.12,103.39,103.12,103.33,37301.0,98.3727,98.6303,98.3727,98.5731,37301.0
2021-12-16 14:00:00,103.34,103.51,103.34,103.51,19919.0,98.5826,98.7448,98.5826,98.7448,19919.0
2021-12-16 14:05:00,103.49,103.51,103.35,103.35,27805.0,98.7257,98.7448,98.5922,98.5922,27805.0
2021-12-16 14:10:00,103.36,103.38,103.28,103.38,26112.0,98.6017,98.6208,98.5254,98.6208,26112.0
2021-12-16 14:15:00,103.37,103.42,103.33,103.4,19075.0,98.6112,98.6589,98.5731,98.6399,19075.0
2021-12-16 14:20:00,103.41,103.51,103.4,103.47,18095.0,98.6494,98.7448,98.6399,98.7066,18095.0
2021-12-16 14:25:00,103.46,103.46,103.35,103.41,17793.0,98.6971,98.6971,98.5922,98.6494,17793.0
2021-12-16 14:30:00,103.42,103.43,103.27,103.28,16109.0,98.6589,98.6685,98.5158,98.5254,16109.0
2021-12-16 14:35:00,103.29,103.38,103.23,103.37,17942.0,98.5349,98.6208,98.4777,98.6112,17942.0
2021-12-16 14:40:00,103.38,103.39,103.23,103.23,16220.0,98.6208,98.6303,98.4777,98.4777,16220.0
2021-12-16 14:45:00,103.2,103.25,103.15,103.18,31499.0,98.4491,98.4968,98.4014,98.43,31499.0
2021-12-16 14:50:00,103.18,103.24,103.05,103.05,26118.0,98.43,98.4872,98.306,98.306,26118.0
2021-12-16 14:55:00,103.07,103.07,102.86,102.94,15711.0,98.3251,98.3251,98.1247,98.201,15711.0
2021-12-16 15:00:00,102.93,103.0,102.87,102.98,16866.0,98.1915,98.2583,98.1343,98.2392,16866.0
2021-12-16 15:05:00,102.98,103.13,102.98,103.07,16564.0,98.2392,98.3823,98.2392,98.3251,16564.0
2021-12-16 15:10:00,103.06,103.07,102.77,102.86,18348.0,98.3155,98.3251,98.0389,98.1247,18348.0
2021-12-16 15:15:00,102.85,103.11,102.84,103.06,25617.0,98.1152,98.3632,98.1056,98.3155,25617.0
2021-12-16 15:20:00,103.07,103.15,102.99,103.08,23282.0,98.3251,98.4014,98.2487,98.3346,23282.0
2021-12-16 15:25:00,103.05,103.45,103.05,103.41,22278.0,98.306,98.6876,98.306,98.6494,22278.0
2021-12-16 15:30:00,103.42,103.53,103.3,103.5,29877.0,98.6589,98.7639,98.5445,98.7353,29877.0
2021-12-16 15:35:00,103.5,103.54,103.37,103.49,27158.0,98.7353,98.7734,98.6112,98.7257,27158.0
2021-12-16 15:40:00,103.5,103.63,103.37,103.38,51919.0,98.7353,98.8593,98.6112,98.6208,51919.0
2021-12-16 15:45:00,103.38,103.38,103.22,103.31,57286.0,98.6208,98.6208,98.4681,98.554,57286.0
2021-12-16 15:50:00,103.25,103.56,103.25,103.26,92568.0,98.4968,98.7925,98.4968,98.5063,92568.0
2021-12-16 15:55:00,103.24,103.28,103.0,103.02,260767.0,98.4872,98.5254,98.2583,98.2774,260767.0
2021-12-17 09:30:00,101.7,101.73,100.45,100.58,563299.0,98.4594,98.4885,97.2492,97.3751,563299.0
2021-12-17 09:35:00,100.7,100.87,100.02,100.65,59951.0,97.4913,97.6559,96.8329,97.4429,59951.0
2021-12-17 09:40:00,100.7,100.73,100.07,100.35,93924.0,97.4913,97.5203,96.8813,97.1524,93924.0
2021-12-17 09:45:00,100.34,101.3,100.34,100.93,92498.0,97.1427,98.0722,97.1427,97.7139,92498.0
2021-12-17 09:50:00,101.06,101.06,100.48,100.5,16610.0,97.8398,97.8398,97.2783,97.2976,16610.0
2021-12-17 09:55:00,100.51,100.52,100.11,100.27,13687.0,97.3073,97.317,96.9201,97.075,13687.0
2021-12-17 10:00:00,100.28,100.28,99.73,100.06,30636.0,97.0847,97.0847,96.5522,96.8717,30636.0
2021-12-17 10:05:00,100.09,100.43,99.99,100.42,24495.0,96.9007,97.2299,96.8039,97.2202,24495.0
2021-12-17 10:10:00,100.43,100.63,100.22,100.63,22540.0,97.2299,97.4235,97.0266,97.4235,22540.0
2021-12-17 10:15:00,100.63,100.73,100.44,100.73,17205.0,97.4235,97.5203,97.2396,97.5203,17205.0
2021-12-17 10:20:00,100.72,101.16,100.7,101.08,18367.0,97.5106,97.9366,97.4913,97.8592,18367.0
2021-12-17 10:25:00,101.02,101.16,100.91,100.97,24609.0,97.8011,97.9366,97.6946,97.7527,24609.0
2021-12-17 10:30:00,100.96,101.16,100.91,101.0,51605.0,97.743,97.9366,97.6946,97.7817,51605.0
2021-12-17 10:35:00,101.04,101.44,100.96,101.26,22021.0,97.8204,98.2077,97.743,98.0334,22021.0
2021-12-17 10:40:00,101.21,101.4,100.91,101.25,54892.0,97.985,98.169,97.6946,98.0238,54892.0
2021-12-17 10:45:00,101.19,101.47,101.18,101.42,12809.0,97.9657,98.2367,97.956,98.1883,12809.0
2021-12-17 10:50:00,101.41,101.57,101.24,101.52,24127.0,98.1787,98.3336,98.0141,98.2851,24127.0
2021-12-17 10:55:00,101.58,101.62,101.4,101.46,36572.0,98.3432,98.382,98.169,98.2271,36572.0
2021-12-17 11:00:00,101.42,101.42,101.05,101.05,12542.0,98.1883,98.1883,97.8301,97.8301,12542.0
2021-12-17 11:05:00,101.12,101.19,100.96,101.0,11139.0,97.8979,97.9657,97.743,97.7817,11139.0
2021-12-17 11:10:00,101.03,101.35,100.97,101.34,17235.0,97.8108,98.1206,97.7527,98.1109,17235.0
2021-12-17 11:15:00,101.31,101.42,101.23,101.31,18483.0,98.0818,98.1883,98.0044,98.0818,18483.0
2021-12-17 11:20:00,101.34,101.41,101.06,101.13,19114.0,98.1109,98.1787,97.8398,97.9076,19114.0
2021-12-17 11:25:00,101.13,101.33,101.04,101.2,22267.0,97.9076,98.1012,97.8204,97.9753,22267.0
2021-12-17 11:30:00,101.2,101.21,100.7,100.75,21035.0,97.9753,97.985,97.4913,97.5397,21035.0
2021-12-17 11:35:00,100.77,101.25,100.68,101.05,40176.0,97.559,98.0238,97.4719,97.8301,40176.0
2021-12-17 11:40:00,100.95,101.08,100.83,100.93,16764.0,97.7333,97.8592,97.6171,97.7139,16764.0
2021-12-17 11:45:00,100.93,100.99,100.88,100.95,14315.0,97.7139,97.772,97.6655,97.7333,14315.0
2021-12-17 11:50:00,100.93,101.1,100.93,101.08,20258.0,97.7139,97.8785,97.7139,97.8592,20258.0
2021-12-17 11:55:00,101.08,101.23,101.03,101.2,18584.0,97.8592,98.0044,97.8108,97.9753,18584.0
2021-12-17 12:00:00,101.18,101.25,101.07,101.16,14285.0,97.956,98.0238,97.8495,97.9366,14285.0
2021-12-17 12:05:00,101.18,101.79,101.15,101.23,80465.0,97.956,98.5465,97.9269,98.0044,80465.0
2021-12-17 12:10:00,101.26,101.53,101.26,101.44,7852.0,98.0334,98.2948,98.0334,98.2077,7852.0
2021-12-17 12:15:00,101.41,101.75,101.41,101.57,10069.0,98.1787,98.5078,98.1787,98.3336,10069.0
2021-12-17 12:20:00,101.57,101.79,101.56,101.66,12995.0,98.3336,98.5465,98.3239,98.4207,12995.0
2021-12-17 12:25:00,101.64,101.87,101.57,101.85,7936.0,98.4013,98.624,98.3336,98.6046,7936.0
2021-12-17 12:30:00,101.85,102.18,101.82,102.12,24846.0,98.6046,98.9241,98.5756,98.866,24846.0
2021-12-17 12:35:00,102.14,102.27,102.09,102.27,15153.0,98.8854,99.0112,98.837,99.0112,15153.0
2021-12-17 12:40:00,102.26,102.3,102.1,102.11,13236.0,99.0016,99.0403,98.8467,98.8563,13236.0
2021-12-17 12:45:00,102.16,102.25,102.12,102.25,9890.0,98.9048,98.9919,98.866,98.9919,9890.0
2021-12-17 12:50:00,102.24,102.25,101.93,101.95,18277.0,98.9822,98.9919,98.6821,98.7014,18277.0
2021-12-17 12:55:00,101.96,102.05,101.92,101.94,8836.0,98.7111,98.7983,98.6724,98.6918,8836.0
2021-12-17 13:00:00,101.94,101.94,101.73,101.84,10692.0,98.6918,98.6918,98.4885,98.595,10692.0
2021-12-17 13:05:00,101.84,101.88,101.68,101.72,7344.0,98.595,98.6337,98.44,98.4788,7344.0
2021-12-17 13:10:00,101.73,101.79,101.68,101.78,7010.0,98.4885,98.5465,98.44,98.5369,7010.0
2021-12-17 13:15:00,101.77,101.77,101.6,101.69,13285.0,98.5272,98.5272,98.3626,98.4497,13285.0
2021-12-17 13:20:00,101.69,101.75,101.65,101.71,10439.0,98.4497,98.5078,98.411,98.4691,10439.0
2021-12-17 13:25:00,101.72,101.86,101.66,101.86,7810.0,98.4788,98.6143,98.4207,98.6143,7810.0
2021-12-17 13:30:00,101.82,101.82,101.7,101.73,5125.0,98.5756,98.5756,98.4594,98.4885,5125.0
2021-12-17 13:35:00,101.76,101.79,101.71,101.74,8224.0,98.5175,98.5465,98.4691,98.4981,8224.0
2021-12-17 13:40:00,101.76,101.77,101.68,101.77,5557.0,98.5175,98.5272,98.44,98.5272,5557.0
2021-12-17 13:45:00,101.81,102.06,101.8,102.06,8359.0,98.5659,98.8079,98.5562,98.8079,8359.0
2021-12-17 13:50:00,102.04,102.14,102.04,102.14,10038.0,98.7886,98.8854,98.7886,98.8854,10038.0
2021-12-17 13:55:00,102.16,102.24,102.06,102.19,15161.0,98.9048,98.9822,98.8079,98.9338,15161.0
2021-12-17 14:00:00,102.18,102.18,101.96,102.11,28656.0,98.9241,98.9241,98.7111,98.8563,28656.0
2021-12-17 14:05:00,102.08,102.11,101.96,101.96,7347.0,98.8273,98.8563,98.7111,98.7111,7347.0
2021-12-17 14:10:00,101.93,101.93,101.68,101.75,17448.0,98.6821,98.6821,98.44,98.5078,17448.0
2021-12-17 14:15:00,101.76,101.92,101.75,101.82,13540.0,98.5175,98.6724,98.5078,98.5756,13540.0
2021-12-17 14:20:00,101.82,101.9,101.77,101.89,7450.0,98.5756,98.653,98.5272,98.6434,7450.0
2021-12-17 14:25:00,101.88,102.27,101.85,102.24,62125.0,98.6337,99.0112,98.6046,98.9822,62125.0
2021-12-17 14:30:00,102.27,102.27,101.75,101.8,23051.0,99.0112,99.0112,98.5078,98.5562,23051.0
2021-12-17 14:35:00,101.78,101.81,101.64,101.79,13638.0,98.5369,98.5659,98.4013,98.5465,13638.0
2021-12-17 14:40:00,101.8,101.82,101.56,101.63,10347.0,98.5562,98.5756,98.3239,98.3916,10347.0
2021-12-17 14:45:00,101.65,101.83,101.63,101.73,13928.0,98.411,98.5853,98.3916,98.4885,13928.0
2021-12-17 14:50:00,101.68,101.68,101.54,101.6,11757.0,98.44,98.44,98.3045,98.3626,11757.0
2021-12-17 14:55:00,101.55,101.68,101.55,101.66,11593.0,98.3142,98.44,98.3142,98.4207,11593.0
2021-12-17 15:00:00,101.67,101.74,101.56,101.59,9113.0,98.4304,98.4981,98.3239,98.3529,9113.0
2021-12-17 15:05:00,101.6,101.67,101.55,101.62,11623.0,98.3626,98.4304,98.3142,98.382,11623.0
2021-12-17 15:10:00,101.59,101.59,101.41,101.42,14374.0,98.3529,98.3529,98.1787,98.1883,14374.0
2021-12-17 15:15:00,101.47,101.48,101.32,101.44,12670.0,98.2367,98.2464,98.0915,98.2077,12670.0
2021-12-17 15:20:00,101.45,101.47,101.36,101.42,10881.0,98.2174,98.2367,98.1302,98.1883,10881.0
2021-12-17 15:25:00,101.42,101.44,101.32,101.44,10427.0,98.1883,98.2077,98.0915,98.2077,10427.0
2021-12-17 15:30:00,101.43,101.46,101.18,101.24,26950.0,98.198,98.2271,97.956,98.0141,26950.0
2021-12-17 15:35:00,101.24,101.24,101.07,101.14,18708.0,98.0141,98.0141,97.8495,97.9173,18708.0
2021-12-17 15:40:00,101.14,101.24,101.07,101.09,23866.0,97.9173,98.0141,97.8495,97.8688,23866.0
2021-12-17 15:45:00,101.1,101.14,100.89,100.91,31175.0,97.8785,97.9173,97.6752,97.6946,31175.0
2021-12-17 15:50:00,100.89,100.97,100.66,100.82,69400.0,97.6752,97.7527,97.4526,97.6075,69400.0
2021-12-17 15:55:00,100.85,101.14,100.79,100.96,197649.0,97.6365,97.9173,97.5784,97.743,197649.0
2021-12-20 09:30:00,100.2,100.5,99.73,100.01,60741.0,97.0072,97.2976,96.5522,96.8233,60741.0
2021-12-20 09:35:00,100.0,100.7,99.92,100.17,18920.0,96.8136,97.4913,96.7361,96.9782,18920.0
2021-12-20 09:40:00,100.16,100.27,99.57,99.69,16254.0,96.9685,97.075,96.3973,96.5135,16254.0
2021-12-20 09:45:00,99.63,99.8,99.54,99.67,9877.0,96.4554,96.62,96.3682,96.4941,9877.0
2021-12-20 09:50:00,99.69,99.92,99.46,99.59,15019.0,96.5135,96.7361,96.2908,96.4166,15019.0
2021-12-20 09:55:00,99.71,99.92,99.36,99.92,20607.0,96.5328,96.7361,96.194,96.7361,20607.0
2021-12-20 10:00:00,99.81,99.81,99.58,99.72,17156.0,96.6296,96.6296,96.407,96.5425,17156.0
2021-12-20 10:05:00,99.7,99.87,99.5,99.57,40609.0,96.5231,96.6877,96.3295,96.3973,40609.0
2021-12-20 10:10:00,99.55,99.67,99.38,99.6,18636.0,96.3779,96.4941,96.2133,96.4263,18636.0
2021-12-20 10:15:00,99.57,99.61,99.46,99.48,10606.0,96.3973,96.436,96.2908,96.3101,10606.0
2021-12-20 10:20:00,99.51,99.52,99.36,99.4,8516.0,96.3392,96.3489,96.194,96.2327,8516.0
2021-12-20 10:25:00,99.42,99.45,99.28,99.31,19802.0,96.2521,96.2811,96.1165,96.1456,19802.0
2021-12-20 10:30:00,99.35,99.66,99.35,99.59,10781.0,96.1843,96.4844,96.1843,96.4166,10781.0
2021-12-20 10:35:00,99.56,99.86,99.56,99.79,15787.0,96.3876,96.678,96.3876,96.6103,15787.0
2021-12-20 10:40:00,99.76,100.02,99.67,99.99,29048.0,96.5812,96.8329,96.4941,96.8039,29048.0
2021-12-20 10:45:00,100.02,100.15,99.89,100.01,12040.0,96.8329,96.9588,96.7071,96.8233,12040.0
2021-12-20 10:50:00,100.01,100.13,99.98,100.12,11533.0,96.8233,96.9394,96.7942,96.9298,11533.0
2021-12-20 10:55:00,100.12,100.4,100.12,100.34,18545.0,96.9298,97.2008,96.9298,97.1427,18545.0
2021-12-20 11:00:00,100.33,100.4,100.08,100.14,38677.0,97.1331,97.2008,96.891,96.9491,38677.0
2021-12-20 11:05:00,100.17,100.41,100.17,100.39,16092.0,96.9782,97.2105,96.9782,97.1912,16092.0
2021-12-20 11:10:00,100.4,100.72,100.39,100.72,43300.0,97.2008,97.5106,97.1912,97.5106,43300.0
2021-12-20 11:15:00,100.71,100.86,100.62,100.86,20259.0,97.501,97.6462,97.4138,97.6462,20259.0
2021-12-20 11:20:00,100.86,101.03,100.86,101.03,15080.0,97.6462,97.8108,97.6462,97.8108,15080.0
2021-12-20 11:25:00,101.0,101.09,100.95,101.05,21670.0,97.7817,97.8688,97.7333,97.8301,21670.0
2021-12-20 11:30:00,101.05,101.12,101.0,101.07,25716.0,97.8301,97.8979,97.7817,97.8495,25716.0
2021-12-20 11:35:00,101.09,101.12,100.94,101.12,14644.0,97.8688,97.8979,97.7236,97.8979,14644.0
2021-12-20 11:40:00,101.16,101.29,101.12,101.27,13073.0,97.9366,98.0625,97.8979,98.0431,13073.0
2021-12-20 11:45:00,101.26,101.46,101.1,101.46,29040.0,98.0334,98.2271,97.8785,98.2271,29040.0
2021-12-20 11:50:00,101.44,101.44,101.35,101.38,18615.0,98.2077,98.2077,98.1206,98.1496,18615.0
2021-12-20 11:55:00,101.38,101.4,101.29,101.29,16094.0,98.1496,98.169,98.0625,98.0625,16094.0
2021-12-20 12:00:00,101.29,101.4,101.23,101.3,21463.0,98.0625,98.169,98.0044,98.0722,21463.0
2021-12-20 12:05:00,101.3,101.33,101.23,101.33,9820.0,98.0722,98.1012,98.0044,98.1012,9820.0
2021-12-20 12:10:00,101.34,101.36,101.16,101.16,15130.0,98.1109,98.1302,97.9366,97.9366,15130.0
2021-12-20 12:15:00,101.15,101.18,101.05,101.09,10417.0,97.9269,97.956,97.8301,97.8688,10417.0
2021-12-20 12:20:00,101.09,101.1,100.91,100.97,17111.0,97.8688,97.8785,97.6946,97.7527,17111.0
2021-12-20 12:25:00,100.96,101.08,100.89,101.08,12146.0,97.743,97.8592,97.6752,97.8592,12146.0
2021-12-20 12:30:00,101.07,101.09,100.78,100.84,8639.0,97.8495,97.8688,97.5687,97.6268,8639.0
2021-12-20 12:35:00,100.86,100.99,100.86,100.99,9828.0,97.6462,97.772,97.6462,97.772,9828.0
2021-12-20 12:40:00,100.98,101.07,100.97,101.03,10577.0,97.7624,97.8495,97.7527,97.8108,10577.0
2021-12-20 12:45:00,101.03,101.06,100.92,100.96,13246.0,97.8108,97.8398,97.7043,97.743,13246.0
2021-12-20 12:50:00,101.0,101.14,100.96,101.14,7014.0,97.7817,97.9173,97.743,97.9173,7014.0
2021-12-20 12:55:00,101.13,101.14,101.03,101.04,13320.0,97.9076,97.9173,97.8108,97.8204,13320.0
2021-12-20 13:00:00,101.0,101.03,100.88,100.88,5628.0,97.7817,97.8108,97.6655,97.6655,5628.0
2021-12-20 13:05:00,100.87,100.94,100.83,100.94,6055.0,97.6559,97.7236,97.6171,97.7236,6055.0
2021-12-20 13:10:00,100.94,100.96,100.84,100.88,6929.0,97.7236,97.743,97.6268,97.6655,6929.0
2021-12-20 13:15:00,100.87,100.94,100.87,100.93,6177.0,97.6559,97.7236,97.6559,97.7139,6177.0
2021-12-20 13:20:00,100.94,101.04,100.91,101.01,9721.0,97.7236,97.8204,97.6946,97.7914,9721.0
2021-12-20 13:25:00,101.02,101.06,101.0,101.06,7534.0,97.8011,97.8398,97.7817,97.8398,7534.0
2021-12-20 13:30:00,101.05,101.05,100.86,100.95,16120.0,97.8301,97.8301,97.6462,97.7333,16120.0
2021-12-20 13:35:00,100.96,101.19,100.95,101.19,9779.0,97.743,97.9657,97.7333,97.9657,9779.0
2021-12-20 13:40:00,101.2,101.29,101.18,101.26,10635.0,97.9753,98.0625,97.956,98.0334,10635.0
2021-12-20 13:45:00,101.25,101.36,101.25,101.33,11356.0,98.0238,98.1302,98.0238,98.1012,11356.0
2021-12-20 13:50:00,101.33,101.4,101.31,101.4,13213.0,98.1012,98.169,98.0818,98.169,13213.0
2021-12-20 13:55:00,101.4,101.4,101.33,101.37,16169.0,98.169,98.169,98.1012,98.1399,16169.0
2021-12-20 14:00:00,101.39,101.41,101.37,101.4,15728.0,98.1593,98.1787,98.1399,98.169,15728.0
2021-12-20 14:05:00,101.4,101.41,101.3,101.4,18743.0,98.169,98.1787,98.0722,98.169,18743.0
2021-12-20 14:10:00,101.4,101.43,101.37,101.43,9627.0,98.169,98.198,98.1399,98.198,9627.0
2021-12-20 14:15:00,101.43,101.5,101.37,101.37,15142.0,98.198,98.2658,98.1399,98.1399,15142.0
2021-12-20 14:20:00,101.38,101.39,101.29,101.37,13844.0,98.1496,98.1593,98.0625,98.1399,13844.0
2021-12-20 14:25:00,101.34,101.36,101.27,101.3,9072.0,98.1109,98.1302,98.0431,98.0722,9072.0
2021-12-20 14:30:00,101.31,101.31,101.11,101.14,10641.0,98.0818,98.0818,97.8882,97.9173,10641.0
2021-12-20 14:35:00,101.15,101.16,101.05,101.05,6455.0,97.9269,97.9366,97.8301,97.8301,6455.0
2021-12-20 14:40:00,101.06,101.15,101.04,101.13,7472.0,97.8398,97.9269,97.8204,97.9076,7472.0
2021-12-20 14:45:00,101.16,101.33,101.15,101.31,9285.0,97.9366,98.1012,97.9269,98.0818,9285.0
2021-12-20 14:50:00,101.33,101.35,101.27,101.35,15649.0,98.1012,98.1206,98.0431,98.1206,15649.0
2021-12-20 14:55:00,101.36,101.44,101.33,101.35,11151.0,98.1302,98.2077,98.1012,98.1206,11151.0
2021-12-20 15:00:00,101.35,101.35,101.19,101.31,17222.0,98.1206,98.1206,97.9657,98.0818,17222.0
2021-12-20 15:05:00,101.31,101.35,101.11,101.16,23605.0,98.0818,98.1206,97.8882,97.9366,23605.0
2021-12-20 15:10:00,101.16,101.16,100.75,100.78,33691.0,97.9366,97.9366,97.5397,97.5687,33691.0
2021-12-20 15:15:00,100.8,100.93,100.77,100.91,23879.0,97.5881,97.7139,97.559,97.6946,23879.0
2021-12-20 15:20:00,100.92,101.1,100.92,101.03,14267.0,97.7043,97.8785,97.7043,97.8108,14267.0
2021-12-20 15:25:00,101.03,101.18,101.02,101.08,22026.0,97.8108,97.956,97.8011,97.8592,22026.0
2021-12-20 15:30:00,101.08,101.11,100.98,101.07,36466.0,97.8592,97.8882,97.7624,97.8495,36466.0
2021-12-20 15:35:00,101.06,101.12,101.01,101.04,19046.0,97.8398,97.8979,97.7914,97.8204,19046.0
2021-12-20 15:40:00,101.04,101.28,101.03,101.25,25958.0,97.8204,98.0528,97.8108,98.0238,25958.0
2021-12-20 15:45:00,101.27,101.38,101.23,101.3,39261.0,98.0431,98.1496,98.0044,98.0722,39261.0
2021-12-20 15:50:00,101.33,101.51,101.31,101.44,50695.0,98.1012,98.2755,98.0818,98.2077,50695.0
2021-12-20 15:55:00,101.44,101.67,101.41,101.53,151519.0,98.2077,98.4304,98.1787,98.2948,151519.0
2021-12-21 09:30:00,102.03,102.69,102.03,102.44,72749.0,98.7789,99.4179,98.7789,99.1758,72749.0
2021-12-21 09:35:00,102.5,102.98,102.23,102.91,80841.0,99.2339,99.6986,98.9725,99.6309,80841.0
2021-12-21 09:40:00,102.92,103.1,102.21,102.43,99153.0,99.6405,99.8148,98.9532,99.1662,99153.0
2021-12-21 09:45:00,102.46,103.04,102.07,102.6,75830.0,99.1952,99.7567,98.8176,99.3307,75830.0
2021-12-21 09:50:00,102.55,102.62,102.22,102.43,32415.0,99.2823,99.3501,98.9628,99.1662,32415.0
2021-12-21 09:55:00,102.34,102.35,102.16,102.25,23854.0,99.079,99.0887,98.9048,98.9919,23854.0
2021-12-21 10:00:00,102.29,102.29,101.53,101.56,31058.0,99.0306,99.0306,98.2948,98.3239,31058.0
2021-12-21 10:05:00,101.56,101.97,101.55,101.97,35463.0,98.3239,98.7208,98.3142,98.7208,35463.0
2021-12-21 10:10:00,101.94,102.23,101.94,102.0,30836.0,98.6918,98.9725,98.6918,98.7499,30836.0
2021-12-21 10:15:00,101.97,102.15,101.95,102.06,19840.0,98.7208,98.8951,98.7014,98.8079,19840.0
2021-12-21 10:20:00,102.05,102.27,102.04,102.11,14085.0,98.7983,99.0112,98.7886,98.8563,14085.0
2021-12-21 10:25:00,102.04,102.14,101.97,102.14,10904.0,98.7886,98.8854,98.7208,98.8854,10904.0
2021-12-21 10:30:00,102.08,102.4,102.08,102.34,18433.0,98.8273,99.1371,98.8273,99.079,18433.0
2021-12-21 10:35:00,102.34,102.35,102.17,102.26,14827.0,99.079,99.0887,98.9144,99.0016,14827.0
2021-12-21 10:40:00,102.25,102.32,102.19,102.31,12136.0,98.9919,99.0597,98.9338,99.05,12136.0
2021-12-21 10:45:00,102.3,102.38,102.16,102.27,22834.0,99.0403,99.1177,98.9048,99.0112,22834.0
2021-12-21 10:50:00,102.28,102.4,102.22,102.4,23368.0,99.0209,99.1371,98.9628,99.1371,23368.0
2021-12-21 10:55:00,102.42,102.7,102.42,102.47,24328.0,99.1565,99.4275,99.1565,99.2049,24328.0
2021-12-21 11:00:00,102.44,102.45,102.25,102.3,26774.0,99.1758,99.1855,98.9919,99.0403,26774.0
2021-12-21 11:05:00,102.35,102.44,102.22,102.42,20007.0,99.0887,99.1758,98.9628,99.1565,20007.0
2021-12-21 11:10:00,102.42,102.52,102.38,102.45,19871.0,99.1565,99.2533,99.1177,99.1855,19871.0
2021-12-21 11:15:00,102.42,102.47,102.31,102.31,16126.0,99.1565,99.2049,99.05,99.05,16126.0
2021-12-21 11:20:00,102.33,102.45,102.21,102.36,15207.0,99.0693,99.1855,98.9532,99.0984,15207.0
2021-12-21 11:25:00,102.37,102.37,102.19,102.23,13240.0,99.1081,99.1081,98.9338,98.9725,13240.0
2021-12-21 11:30:00,102.19,102.31,102.19,102.29,11064.0,98.9338,99.05,98.9338,99.0306,11064.0
2021-12-21 11:35:00,102.26,102.35,102.21,102.23,16464.0,99.0016,99.0887,98.9532,98.9725,16464.0
2021-12-21 11:40:00,102.25,102.53,102.2,102.49,22491.0,98.9919,99.263,98.9435,99.2242,22491.0
2021-12-21 11:45:00,102.5,102.52,102.39,102.4,13324.0,99.2339,99.2533,99.1274,99.1371,13324.0
2021-12-21 11:50:00,102.41,102.41,102.3,102.32,11271.0,99.1468,99.1468,99.0403,99.0597,11271.0
2021-12-21 11:55:00,102.34,102.38,102.27,102.28,9058.0,99.079,99.1177,99.0112,99.0209,9058.0
2021-12-21 12:00:00,102.29,102.36,102.23,102.29,9382.0,99.0306,99.0984,98.9725,99.0306,9382.0
2021-12-21 12:05:00,102.29,102.57,102.28,102.55,14209.0,99.0306,99.3017,99.0209,99.2823,14209.0
2021-12-21 12:10:00,102.54,102.74,102.53,102.66,18178.0,99.2726,99.4663,99.263,99.3888,18178.0
2021-12-21 12:15:00,102.66,102.75,102.64,102.66,12619.0,99.3888,99.476,99.3695,99.3888,12619.0
2021-12-21 12:20:00,102.63,102.71,102.58,102.7,17140.0,99.3598,99.4372,99.3114,99.4275,17140.0
2021-12-21 12:25:00,102.6,102.6,102.45,102.48,15305.0,99.3307,99.3307,99.1855,99.2146,15305.0
2021-12-21 12:30:00,102.48,102.54,102.47,102.54,18258.0,99.2146,99.2726,99.2049,99.2726,18258.0
2021-12-21 12:35:00,102.55,102.65,102.52,102.55,16534.0,99.2823,99.3791,99.2533,99.2823,16534.0
2021-12-21 12:40:00,102.57,102.66,102.53,102.6,11661.0,99.3017,99.3888,99.263,99.3307,11661.0
2021-12-21 12:45:00,102.61,102.65,102.56,102.64,9085.0,99.3404,99.3791,99.292,99.3695,9085.0
2021-12-21 12:50:00,102.62,102.7,102.57,102.67,13941.0,99.3501,99.4275,99.3017,99.3985,13941.0
2021-12-21 12:55:00,102.66,102.68,102.59,102.65,15829.0,99.3888,99.4082,99.3211,99.3791,15829.0
2021-12-21 13:00:00,102.65,102.65,102.55,102.55,12991.0,99.3791,99.3791,99.2823,99.2823,12991.0
2021-12-21 13:05:00,102.55,102.55,102.38,102.39,5688.0,99.2823,99.2823,99.1177,99.1274,5688.0
2021-12-21 13:10:00,102.39,102.4,102.16,102.16,13655.0,99.1274,99.1371,98.9048,98.9048,13655.0
2021-12-21 13:15:00,102.19,102.28,102.12,102.23,13657.0,98.9338,99.0209,98.866,98.9725,13657.0
2021-12-21 13:20:00,102.22,102.24,102.05,102.06,13856.0,98.9628,98.9822,98.7983,98.8079,13856.0
2021-12-21 13:25:00,102.05,102.05,101.88,101.9,17003.0,98.7983,98.7983,98.6337,98.653,17003.0
2021-12-21 13:30:00,101.93,101.95,101.64,101.7,22467.0,98.6821,98.7014,98.4013,98.4594,22467.0
2021-12-21 13:35:00,101.7,101.9,101.66,101.79,14519.0,98.4594,98.653,98.4207,98.5465,14519.0
2021-12-21 13:40:00,101.76,101.81,101.67,101.77,11758.0,98.5175,98.5659,98.4304,98.5272,11758.0
2021-12-21 13:45:00,101.78,101.86,101.74,101.84,17244.0,98.5369,98.6143,98.4981,98.595,17244.0
2021-12-21 13:50:00,101.84,101.84,101.63,101.73,14165.0,98.595,98.595,98.3916,98.4885,14165.0
2021-12-21 13:55:00,101.75,101.81,101.68,101.79,13025.0,98.5078,98.5659,98.44,98.5465,13025.0
2021-12-21 14:00:00,101.77,101.96,101.76,101.9,23895.0,98.5272,98.7111,98.5175,98.653,23895.0
2021-12-21 14:05:00,101.88,101.9,101.74,101.76,11976.0,98.6337,98.653,98.4981,98.5175,11976.0
2021-12-21 14:10:00,101.76,101.77,101.56,101.56,13478.0,98.5175,98.5272,98.3239,98.3239,13478.0
2021-12-21 14:15:00,101.56,101.57,101.43,101.44,15141.0,98.3239,98.3336,98.198,98.2077,15141.0
2021-12-21 14:20:00,101.44,101.52,101.33,101.34,14961.0,98.2077,98.2851,98.1012,98.1109,14961.0
2021-12-21 14:25:00,101.34,101.45,101.29,101.37,12463.0,98.1109,98.2174,98.0625,98.1399,12463.0
2021-12-21 14:30:00,101.39,101.44,101.33,101.38,15572.0,98.1593,98.2077,98.1012,98.1496,15572.0
2021-12-21 14:35:00,101.38,101.39,101.12,101.13,17198.0,98.1496,98.1593,97.8979,97.9076,17198.0
2021-12-21 14:40:00,101.13,101.19,101.07,101.07,12229.0,97.9076,97.9657,97.8495,97.8495,12229.0
2021-12-21 14:45:00,101.07,101.2,100.96,101.04,61405.0,97.8495,97.9753,97.743,97.8204,61405.0
2021-12-21 14:50:00,101.04,101.05,100.9,100.9,16021.0,97.8204,97.8301,97.6849,97.6849,16021.0
2021-12-21 14:55:00,100.92,101.12,100.89,100.98,17453.0,97.7043,97.8979,97.6752,97.7624,17453.0
2021-12-21 15:00:00,100.96,100.98,100.81,100.82,13904.0,97.743,97.7624,97.5978,97.6075,13904.0
2021-12-21 15:05:00,100.82,100.84,100.67,100.73,21611.0,97.6075,97.6268,97.4622,97.5203,21611.0
2021-12-21 15:10:00,100.73,100.9,100.69,100.9,33239.0,97.5203,97.6849,97.4816,97.6849,33239.0
2021-12-21 15:15:00,100.92,100.97,100.84,100.97,21561.0,97.7043,97.7527,97.6268,97.7527,21561.0
2021-12-21 15:20:00,100.99,101.26,100.99,101.26,24328.0,97.772,98.0334,97.772,98.0334,24328.0
2021-12-21 15:25:00,101.25,101.25,101.04,101.15,26992.0,98.0238,98.0238,97.8204,97.9269,26992.0
2021-12-21 15:30:00,101.14,101.28,101.12,101.28,36379.0,97.9173,98.0528,97.8979,98.0528,36379.0
2021-12-21 15:35:00,101.28,101.4,101.14,101.16,28295.0,98.0528,98.169,97.9173,97.9366,28295.0
2021-12-21 15:40:00,101.14,101.24,101.1,101.17,48223.0,97.9173,98.0141,97.8785,97.9463,48223.0
2021-12-21 15:45:00,101.17,101.18,100.99,100.99,48459.0,97.9463,97.956,97.772,97.772,48459.0
2021-12-21 15:50:00,100.98,101.24,100.98,101.23,88777.0,97.7624,98.0141,97.7624,98.0044,88777.0
2021-12-21 15:55:00,101.22,101.42,101.18,101.24,258170.0,97.9947,98.1883,97.956,98.0141,258170.0
2021-12-22 09:30:00,101.35,101.35,100.66,100.8,33036.0,98.1206,98.1206,97.4526,97.5881,33036.0
2021-12-22 09:35:00,100.96,101.2,100.82,101.13,12770.0,97.743,97.9753,97.6075,97.9076,12770.0
2021-12-22 09:40:00,101.05,101.09,100.73,100.73,5229.0,97.8301,97.8688,97.5203,97.5203,5229.0
2021-12-22 09:45:00,100.7,100.7,100.2,100.37,11640.0,97.4913,97.4913,97.0072,97.1718,11640.0
2021-12-22 09:50:00,100.42,100.54,100.27,100.3,9223.0,97.2202,97.3364,97.075,97.104,9223.0
2021-12-22 09:55:00,100.3,100.35,100.12,100.2,11125.0,97.104,97.1524,96.9298,97.0072,11125.0
2021-12-22 10:00:00,100.24,100.56,100.23,100.56,20174.0,97.0459,97.3557,97.0363,97.3557,20174.0
2021-12-22 10:05:00,100.54,100.62,100.37,100.37,9760.0,97.3364,97.4138,97.1718,97.1718,9760.0
2021-12-22 10:10:00,100.37,100.52,100.26,100.26,24406.0,97.1718,97.317,97.0653,97.0653,24406.0
2021-12-22 10:15:00,100.31,100.34,100.2,100.25,10177.0,97.1137,97.1427,97.0072,97.0556,10177.0
2021-12-22 10:20:00,100.25,100.36,100.09,100.3,17398.0,97.0556,97.1621,96.9007,97.104,17398.0
2021-12-22 10:25:00,100.3,100.55,100.28,100.55,32731.0,97.104,97.3461,97.0847,97.3461,32731.0
2021-12-22 10:30:00,100.52,100.7,100.47,100.7,10391.0,97.317,97.4913,97.2686,97.4913,10391.0
2021-12-22 10:35:00,100.7,100.86,100.69,100.86,14002.0,97.4913,97.6462,97.4816,97.6462,14002.0
2021-12-22 10:40:00,100.87,101.0,100.86,100.98,13226.0,97.6559,97.7817,97.6462,97.7624,13226.0
2021-12-22 10:45:00,100.93,100.98,100.85,100.97,18945.0,97.7139,97.7624,97.6365,97.7527,18945.0
2021-12-22 10:50:00,100.97,101.1,100.9,101.04,23889.0,97.7527,97.8785,97.6849,97.8204,23889.0
2021-12-22 10:55:00,101.08,101.17,100.96,101.0,11944.0,97.8592,97.9463,97.743,97.7817,11944.0
2021-12-22 11:00:00,100.98,101.13,100.93,101.13,5506.0,97.7624,97.9076,97.7139,97.9076,5506.0
2021-12-22 11:05:00,101.14,101.18,100.9,100.94,9479.0,97.9173,97.956,97.6849,97.7236,9479.0
2021-12-22 11:10:00,100.99,101.02,100.94,101.02,4075.0,97.772,97.8011,97.7236,97.8011,4075.0
2021-12-22 11:15:00,101.03,101.03,100.9,100.98,6450.0,97.8108,97.8108,97.6849,97.7624,6450.0
2021-12-22 11:20:00,100.95,101.04,100.88,100.97,12694.0,97.7333,97.8204,97.6655,97.7527,12694.0
2021-12-22 11:25:00,100.99,100.99,100.75,100.93,18156.0,97.772,97.772,97.5397,97.7139,18156.0
2021-12-22 11:30:00,100.93,101.13,100.93,101.07,6821.0,97.7139,97.9076,97.7139,97.8495,6821.0
2021-12-22 11:35:00,101.04,101.04,100.86,100.86,6586.0,97.8204,97.8204,97.6462,97.6462,6586.0
2021-12-22 11:40:00,100.84,100.87,100.69,100.71,4105.0,97.6268,97.6559,97.4816,97.501,4105.0
2021-12-22 11:45:00,100.7,100.71,100.66,100.69,2986.0,97.4913,97.501,97.4526,97.4816,2986.0
2021-12-22 11:50:00,100.74,100.82,100.69,100.72,4967.0,97.53,97.6075,97.4816,97.5106,4967.0
2021-12-22 11:55:00,100.75,100.89,100.73,100.89,8730.0,97.5397,97.6752,97.5203,97.6752,8730.0
2021-12-22 12:00:00,100.89,100.89,100.67,100.67,4631.0,97.6752,97.6752,97.4622,97.4622,4631.0
2021-12-22 12:05:00,100.67,100.79,100.67,100.78,4571.0,97.4622,97.5784,97.4622,97.5687,4571.0
2021-12-22 12:10:00,100.75,100.86,100.69,100.73,6952.0,97.5397,97.6462,97.4816,97.5203,6952.0
2021-12-22 12:15:00,100.73,100.76,100.65,100.73,6105.0,97.5203,97.5494,97.4429,97.5203,6105.0
2021-12-22 12:20:00,100.73,100.76,100.72,100.74,3110.0,97.5203,97.5494,97.5106,97.53,3110.0
2021-12-22 12:25:00,100.73,100.78,100.67,100.73,5583.0,97.5203,97.5687,97.4622,97.5203,5583.0
2021-12-22 12:30:00,100.71,100.81,100.69,100.73,12557.0,97.501,97.5978,97.4816,97.5203,12557.0
2021-12-22 12:35:00,100.73,100.74,100.65,100.66,7530.0,97.5203,97.53,97.4429,97.4526,7530.0
2021-12-22 12:40:00,100.65,100.82,100.65,100.82,8219.0,97.4429,97.6075,97.4429,97.6075,8219.0
2021-12-22 12:45:00,100.81,101.04,100.81,101.04,10794.0,97.5978,97.8204,97.5978,97.8204,10794.0
2021-12-22 12:50:00,101.02,101.09,101.02,101.03,2565.0,97.8011,97.8688,97.8011,97.8108,2565.0
2021-12-22 12:55:00,101.04,101.09,101.02,101.06,2803.0,97.8204,97.8688,97.8011,97.8398,2803.0
2021-12-22 13:00:00,101.03,101.1,101.01,101.05,5198.0,97.8108,97.8785,97.7914,97.8301,5198.0
2021-12-22 13:05:00,101.06,101.08,101.02,101.08,2127.0,97.8398,97.8592,97.8011,97.8592,2127.0
2021-12-22 13:10:00,101.08,101.17,101.03,101.17,4072.0,97.8592,97.9463,97.8108,97.9463,4072.0
2021-12-22 13:15:00,101.11,101.13,101.09,101.09,3443.0,97.8882,97.9076,97.8688,97.8688,3443.0
2021-12-22 13:20:00,101.11,101.2,101.11,101.2,7480.0,97.8882,97.9753,97.8882,97.9753,7480.0
2021-12-22 13:25:00,101.16,101.21,101.15,101.18,3430.0,97.9366,97.985,97.9269,97.956,3430.0
2021-12-22 13:30:00,101.19,101.22,101.08,101.08,7151.0,97.9657,97.9947,97.8592,97.8592,7151.0
2021-12-22 13:35:00,101.11,101.15,101.07,101.11,3469.0,97.8882,97.9269,97.8495,97.8882,3469.0
2021-12-22 13:40:00,101.1,101.1,101.05,101.06,4506.0,97.8785,97.8785,97.8301,97.8398,4506.0
2021-12-22 13:45:00,101.04,101.12,101.01,101.01,4420.0,97.8204,97.8979,97.7914,97.7914,4420.0
2021-12-22 13:50:00,101.0,101.14,100.99,101.14,4527.0,97.7817,97.9173,97.772,97.9173,4527.0
2021-12-22 13:55:00,101.11,101.13,100.95,100.95,6385.0,97.8882,97.9076,97.7333,97.7333,6385.0
2021-12-22 14:00:00,100.98,101.0,100.88,100.95,15720.0,97.7624,97.7817,97.6655,97.7333,15720.0
2021-12-22 14:05:00,100.94,100.94,100.8,100.87,7969.0,97.7236,97.7236,97.5881,97.6559,7969.0
2021-12-22 14:10:00,100.88,100.88,100.8,100.8,5509.0,97.6655,97.6655,97.5881,97.5881,5509.0
2021-12-22 14:15:00,100.81,100.88,100.8,100.8,4546.0,97.5978,97.6655,97.5881,97.5881,4546.0
2021-12-22 14:20:00,100.82,100.85,100.77,100.79,5074.0,97.6075,97.6365,97.559,97.5784,5074.0
2021-12-22 14:25:00,100.76,100.85,100.74,100.82,6369.0,97.5494,97.6365,97.53,97.6075,6369.0
2021-12-22 14:30:00,100.75,100.87,100.75,100.75,3171.0,97.5397,97.6559,97.5397,97.5397,3171.0
2021-12-22 14:35:00,100.78,100.97,100.77,100.93,6185.0,97.5687,97.7527,97.559,97.7139,6185.0
2021-12-22 14:40:00,100.91,100.92,100.83,100.83,4599.0,97.6946,97.7043,97.6171,97.6171,4599.0
2021-12-22 14:45:00,100.82,100.87,100.78,100.87,8584.0,97.6075,97.6559,97.5687,97.6559,8584.0
2021-12-22 14:50:00,100.84,100.96,100.82,100.95,9214.0,97.6268,97.743,97.6075,97.7333,9214.0
2021-12-22 14:55:00,100.94,100.97,100.9,100.91,6273.0,97.7236,97.7527,97.6849,97.6946,6273.0
2021-12-22 15:00:00,100.9,101.12,100.89,101.1,17269.0,97.6849,97.8979,97.6752,97.8785,17269.0
2021-12-22 15:05:00,101.1,101.2,101.09,101.15,11539.0,97.8785,97.9753,97.8688,97.9269,11539.0
2021-12-22 15:10:00,101.15,101.18,101.0,101.13,8692.0,97.9269,97.956,97.7817,97.9076,8692.0
2021-12-22 15:15:00,101.14,101.16,101.12,101.15,10774.0,97.9173,97.9366,97.8979,97.9269,10774.0
2021-12-22 15:20:00,101.13,101.14,101.0,101.02,8696.0,97.9076,97.9173,97.7817,97.8011,8696.0
2021-12-22 15:25:00,101.03,101.13,101.03,101.07,9810.0,97.8108,97.9076,97.8108,97.8495,9810.0
2021-12-22 15:30:00,101.05,101.17,101.02,101.16,11674.0,97.8301,97.9463,97.8011,97.9366,11674.0
2021-12-22 15:35:00,101.16,101.19,101.07,101.11,13238.0,97.9366,97.9657,97.8495,97.8882,13238.0
2021-12-22 15:40:00,101.1,101.12,101.01,101.1,14056.0,97.8785,97.8979,97.7914,97.8785,14056.0
2021-12-22 15:45:00,101.1,101.14,101.0,101.08,17255.0,97.8785,97.9173,97.7817,97.8592,17255.0
2021-12-22 15:50:00,101.08,101.19,101.08,101.1,17095.0,97.8592,97.9657,97.8592,97.8785,17095.0
2021-12-22 15:55:00,101.1,101.19,101.07,101.14,94811.0,97.8785,97.9657,97.8495,97.9173,94811.0
2021-12-23 09:30:00,101.5,101.86,101.07,101.57,219255.0,98.2658,98.6143,97.8495,98.3336,219255.0
2021-12-23 09:35:00,101.61,102.1,101.5,102.1,21953.0,98.3723,98.8467,98.2658,98.8467,21953.0
2021-12-23 09:40:00,102.06,102.17,101.79,101.86,16585.0,98.8079,98.9144,98.5465,98.6143,16585.0
2021-12-23 09:45:00,101.94,102.21,101.75,101.84,20231.0,98.6918,98.9532,98.5078,98.595,20231.0
2021-12-23 09:50:00,101.81,102.05,101.8,101.81,8712.0,98.5659,98.7983,98.5562,98.5659,8712.0
2021-12-23 09:55:00,101.81,101.83,101.63,101.68,10839.0,98.5659,98.5853,98.3916,98.44,10839.0
2021-12-23 10:00:00,101.7,101.72,101.33,101.43,16659.0,98.4594,98.4788,98.1012,98.198,16659.0
2021-12-23 10:05:00,101.43,101.55,101.41,101.48,23578.0,98.198,98.3142,98.1787,98.2464,23578.0
2021-12-23 10:10:00,101.48,101.67,101.48,101.67,13050.0,98.2464,98.4304,98.2464,98.4304,13050.0
2021-12-23 10:15:00,101.65,101.65,101.35,101.35,11413.0,98.411,98.411,98.1206,98.1206,11413.0
2021-12-23 10:20:00,101.34,101.62,101.34,101.59,20161.0,98.1109,98.382,98.1109,98.3529,20161.0
2021-12-23 10:25:00,101.6,101.6,101.4,101.4,10309.0,98.3626,98.3626,98.169,98.169,10309.0
2021-12-23 10:30:00,101.43,101.46,101.32,101.34,16931.0,98.198,98.2271,98.0915,98.1109,16931.0
2021-12-23 10:35:00,101.32,101.6,101.27,101.58,23467.0,98.0915,98.3626,98.0431,98.3432,23467.0
2021-12-23 10:40:00,101.58,101.64,101.51,101.63,8990.0,98.3432,98.4013,98.2755,98.3916,8990.0
2021-12-23 10:45:00,101.64,101.81,101.61,101.73,18742.0,98.4013,98.5659,98.3723,98.4885,18742.0
2021-12-23 10:50:00,101.75,101.9,101.74,101.86,20503.0,98.5078,98.653,98.4981,98.6143,20503.0
2021-12-23 10:55:00,101.86,101.89,101.72,101.73,11200.0,98.6143,98.6434,98.4788,98.4885,11200.0
2021-12-23 11:00:00,101.71,101.78,101.63,101.63,12512.0,98.4691,98.5369,98.3916,98.3916,12512.0
2021-12-23 11:05:00,101.62,101.76,101.59,101.68,14949.0,98.382,98.5175,98.3529,98.44,14949.0
2021-12-23 11:10:00,101.69,101.72,101.5,101.67,18630.0,98.4497,98.4788,98.2658,98.4304,18630.0
2021-12-23 11:15:00,101.68,101.74,101.66,101.69,8701.0,98.44,98.4981,98.4207,98.4497,8701.0
2021-12-23 11:20:00,101.67,101.67,101.58,101.61,7143.0,98.4304,98.4304,98.3432,98.3723,7143.0
2021-12-23 11:25:00,101.61,101.63,101.5,101.51,14052.0,98.3723,98.3916,98.2658,98.2755,14052.0
2021-12-23 11:30:00,101.52,101.56,101.31,101.31,9972.0,98.2851,98.3239,98.0818,98.0818,9972.0
2021-12-23 11:35:00,101.31,101.36,101.24,101.28,11205.0,98.0818,98.1302,98.0141,98.0528,11205.0
2021-12-23 11:40:00,101.27,101.35,101.26,101.32,12708.0,98.0431,98.1206,98.0334,98.0915,12708.0
2021-12-23 11:45:00,101.3,101.44,101.25,101.44,13236.0,98.0722,98.2077,98.0238,98.2077,13236.0
2021-12-23 11:50:00,101.43,101.54,101.43,101.54,10120.0,98.198,98.3045,98.198,98.3045,10120.0
2021-12-23 11:55:00,101.53,101.61,101.51,101.56,10407.0,98.2948,98.3723,98.2755,98.3239,10407.0
2021-12-23 12:00:00,101.55,101.64,101.54,101.6,51792.0,98.3142,98.4013,98.3045,98.3626,51792.0
2021-12-23 12:05:00,101.58,101.59,101.42,101.43,8194.0,98.3432,98.3529,98.1883,98.198,8194.0
2021-12-23 12:10:00,101.42,101.49,101.36,101.48,12749.0,98.1883,98.2561,98.1302,98.2464,12749.0
2021-12-23 12:15:00,101.48,101.48,101.32,101.38,10864.0,98.2464,98.2464,98.0915,98.1496,10864.0
2021-12-23 12:20:00,101.33,101.35,101.26,101.31,7302.0,98.1012,98.1206,98.0334,98.0818,7302.0
2021-12-23 12:25:00,101.3,101.36,101.22,101.35,13491.0,98.0722,98.1302,97.9947,98.1206,13491.0
2021-12-23 12:30:00,101.34,101.48,101.32,101.45,8600.0,98.1109,98.2464,98.0915,98.2174,8600.0
2021-12-23 12:35:00,101.45,101.46,101.38,101.4,7129.0,98.2174,98.2271,98.1496,98.169,7129.0
2021-12-23 12:40:00,101.4,101.4,101.34,101.37,7261.0,98.169,98.169,98.1109,98.1399,7261.0
2021-12-23 12:45:00,101.37,101.37,101.31,101.36,7351.0,98.1399,98.1399,98.0818,98.1302,7351.0
2021-12-23 12:50:00,101.37,101.38,101.3,101.31,4119.0,98.1399,98.1496,98.0722,98.0818,4119.0
2021-12-23 12:55:00,101.3,101.31,101.22,101.26,6451.0,98.0722,98.0818,97.9947,98.0334,6451.0
2021-12-23 13:00:00,101.25,101.3,101.07,101.07,7440.0,98.0238,98.0722,97.8495,97.8495,7440.0
2021-12-23 13:05:00,101.07,101.2,101.07,101.15,6166.0,97.8495,97.9753,97.8495,97.9269,6166.0
2021-12-23 13:10:00,101.15,101.2,101.13,101.17,7395.0,97.9269,97.9753,97.9076,97.9463,7395.0
2021-12-23 13:15:00,101.15,101.23,101.14,101.23,4378.0,97.9269,98.0044,97.9173,98.0044,4378.0
2021-12-23 13:20:00,101.23,101.24,101.14,101.17,7323.0,98.0044,98.0141,97.9173,97.9463,7323.0
2021-12-23 13:25:00,101.17,101.23,101.12,101.23,7223.0,97.9463,98.0044,97.8979,98.0044,7223.0
2021-12-23 13:30:00,101.22,101.27,101.21,101.21,2742.0,97.9947,98.0431,97.985,97.985,2742.0
2021-12-23 13:35:00,101.2,101.21,101.16,101.19,5676.0,97.9753,97.985,97.9366,97.9657,5676.0
2021-12-23 13:40:00,101.19,101.23,101.16,101.17,9974.0,97.9657,98.0044,97.9366,97.9463,9974.0
2021-12-23 13:45:00,101.17,101.21,101.1,101.14,9241.0,97.9463,97.985,97.8785,97.9173,9241.0
2021-12-23 13:50:00,101.12,101.26,101.11,101.23,5504.0,97.8979,98.0334,97.8882,98.0044,5504.0
2021-12-23 13:55:00,101.25,101.4,101.25,101.38,7231.0,98.0238,98.169,98.0238,98.1496,7231.0
2021-12-23 14:00:00,101.39,101.43,101.37,101.43,4598.0,98.1593,98.198,98.1399,98.198,4598.0
2021-12-23 14:05:00,101.41,101.41,101.32,101.34,6107.0,98.1787,98.1787,98.0915,98.1109,6107.0
2021-12-23 14:10:00,101.35,101.4,101.31,101.32,7042.0,98.1206,98.169,98.0818,98.0915,7042.0
2021-12-23 14:15:00,101.33,101.42,101.33,101.34,6201.0,98.1012,98.1883,98.1012,98.1109,6201.0
2021-12-23 14:20:00,101.33,101.34,101.27,101.29,6329.0,98.1012,98.1109,98.0431,98.0625,6329.0
2021-12-23 14:25:00,101.29,101.34,101.25,101.33,5884.0,98.0625,98.1109,98.0238,98.1012,5884.0
2021-12-23 14:30:00,101.32,101.46,101.31,101.45,7656.0,98.0915,98.2271,98.0818,98.2174,7656.0
2021-12-23 14:35:00,101.45,101.52,101.45,101.52,3148.0,98.2174,98.2851,98.2174,98.2851,3148.0
2021-12-23 14:40:00,101.53,101.54,101.42,101.43,9658.0,98.2948,98.3045,98.1883,98.198,9658.0
2021-12-23 14:45:00,101.43,101.47,101.42,101.47,6069.0,98.198,98.2367,98.1883,98.2367,6069.0
2021-12-23 14:50:00,101.46,101.55,101.45,101.53,6592.0,98.2271,98.3142,98.2174,98.2948,6592.0
2021-12-23 14:55:00,101.54,101.56,101.49,101.52,6273.0,98.3045,98.3239,98.2561,98.2851,6273.0
2021-12-23 15:00:00,101.52,101.52,101.45,101.47,6403.0,98.2851,98.2851,98.2174,98.2367,6403.0
2021-12-23 15:05:00,101.46,101.5,101.45,101.47,8447.0,98.2271,98.2658,98.2174,98.2367,8447.0
2021-12-23 15:10:00,101.47,101.54,101.46,101.52,9986.0,98.2367,98.3045,98.2271,98.2851,9986.0
2021-12-23 15:15:00,101.55,101.56,101.44,101.54,9951.0,98.3142,98.3239,98.2077,98.3045,9951.0
2021-12-23 15:20:00,101.54,101.54,101.49,101.51,4953.0,98.3045,98.3045,98.2561,98.2755,4953.0
2021-12-23 15:25:00,101.51,101.57,101.48,101.55,8750.0,98.2755,98.3336,98.2464,98.3142,8750.0
2021-12-23 15:30:00,101.57,101.58,101.46,101.46,14696.0,98.3336,98.3432,98.2271,98.2271,14696.0
2021-12-23 15:35:00,101.45,101.52,101.42,101.43,16917.0,98.2174,98.2851,98.1883,98.198,16917.0
2021-12-23 15:40:00,101.42,101.52,101.34,101.5,16039.0,98.1883,98.2851,98.1109,98.2658,16039.0
2021-12-23 15:45:00,101.51,101.59,101.51,101.55,13468.0,98.2755,98.3529,98.2755,98.3142,13468.0
2021-12-23 15:50:00,101.56,101.65,101.56,101.57,25369.0,98.3239,98.411,98.3239,98.3336,25369.0
2021-12-23 15:55:00,101.6,101.61,101.22,101.26,74497.0,98.3626,98.3723,97.9947,98.0334,74497.0
2021-12-27 09:30:00,101.46,101.93,101.37,101.78,17790.0,98.2271,98.6821,98.1399,98.5369,17790.0
2021-12-27 09:35:00,101.7,101.96,101.59,101.96,7789.0,98.4594,98.7111,98.3529,98.7111,7789.0
2021-12-27 09:40:00,101.89,101.89,101.7,101.75,6677.0,98.6434,98.6434,98.4594,98.5078,6677.0
2021-12-27 09:45:00,101.79,101.98,101.73,101.89,9145.0,98.5465,98.7305,98.4885,98.6434,9145.0
2021-12-27 09:50:00,101.84,102.08,101.81,102.03,6912.0,98.595,98.8273,98.5659,98.7789,6912.0
2021-12-27 09:55:00,101.99,101.99,101.75,101.75,7900.0,98.7402,98.7402,98.5078,98.5078,7900.0
2021-12-27 10:00:00,101.78,101.85,101.63,101.67,14254.0,98.5369,98.6046,98.3916,98.4304,14254.0
2021-12-27 10:05:00,101.67,101.83,101.66,101.81,11493.0,98.4304,98.5853,98.4207,98.5659,11493.0
2021-12-27 10:10:00,101.82,101.82,101.71,101.71,8257.0,98.5756,98.5756,98.4691,98.4691,8257.0
2021-12-27 10:15:00,101.73,101.76,101.57,101.57,6456.0,98.4885,98.5175,98.3336,98.3336,6456.0
2021-12-27 10:20:00,101.56,101.7,101.56,101.59,8459.0,98.3239,98.4594,98.3239,98.3529,8459.0
2021-12-27 10:25:00,101.57,101.68,101.56,101.68,3850.0,98.3336,98.44,98.3239,98.44,3850.0
2021-12-27 10:30:00,101.67,101.68,101.59,101.61,4293.0,98.4304,98.44,98.3529,98.3723,4293.0
2021-12-27 10:35:00,101.58,101.7,101.56,101.7,5701.0,98.3432,98.4594,98.3239,98.4594,5701.0
2021-12-27 10:40:00,101.7,101.87,101.69,101.84,5348.0,98.4594,98.624,98.4497,98.595,5348.0
2021-12-27 10:45:00,101.84,101.87,101.71,101.85,6624.0,98.595,98.624,98.4691,98.6046,6624.0
2021-12-27 10:50:00,101.82,101.95,101.79,101.86,3203.0,98.5756,98.7014,98.5465,98.6143,3203.0
2021-12-27 10:55:00,101.85,101.91,101.82,101.91,7518.0,98.6046,98.6627,98.5756,98.6627,7518.0
2021-12-27 11:00:00,101.9,101.95,101.86,101.9,6258.0,98.653,98.7014,98.6143,98.653,6258.0
2021-12-27 11:05:00,101.9,101.93,101.85,101.9,4397.0,98.653,98.6821,98.6046,98.653,4397.0
2021-12-27 11:10:00,101.91,102.01,101.9,101.9,6679.0,98.6627,98.7595,98.653,98.653,6679.0
2021-12-27 11:15:00,101.92,102.2,101.92,102.19,63299.0,98.6724,98.9435,98.6724,98.9338,63299.0
2021-12-27 11:20:00,102.19,102.31,102.19,102.25,9454.0,98.9338,99.05,98.9338,98.9919,9454.0
2021-12-27 11:25:00,102.24,102.24,102.12,102.13,8058.0,98.9822,98.9822,98.866,98.8757,8058.0
2021-12-27 11:30:00,102.09,102.14,102.07,102.09,8442.0,98.837,98.8854,98.8176,98.837,8442.0
2021-12-27 11:35:00,102.12,102.12,102.04,102.1,9683.0,98.866,98.866,98.7886,98.8467,9683.0
2021-12-27 11:40:00,102.09,102.16,102.06,102.13,3196.0,98.837,98.9048,98.8079,98.8757,3196.0
2021-12-27 11:45:00,102.13,102.18,102.13,102.18,2556.0,98.8757,98.9241,98.8757,98.9241,2556.0
2021-12-27 11:50:00,102.18,102.35,102.14,102.33,25394.0,98.9241,99.0887,98.8854,99.0693,25394.0
2021-12-27 11:55:00,102.34,102.45,102.34,102.45,11216.0,99.079,99.1855,99.079,99.1855,11216.0
2021-12-27 12:00:00,102.44,102.57,102.44,102.56,7196.0,99.1758,99.3017,99.1758,99.292,7196.0
2021-12-27 12:05:00,102.56,102.56,102.48,102.48,4538.0,99.292,99.292,99.2146,99.2146,4538.0
2021-12-27 12:10:00,102.45,102.54,102.44,102.54,6796.0,99.1855,99.2726,99.1758,99.2726,6796.0
2021-12-27 12:15:00,102.54,102.63,102.51,102.53,5433.0,99.2726,99.3598,99.2436,99.263,5433.0
2021-12-27 12:20:00,102.52,102.54,102.46,102.51,4627.0,99.2533,99.2726,99.1952,99.2436,4627.0
2021-12-27 12:25:00,102.52,102.52,102.46,102.5,8633.0,99.2533,99.2533,99.1952,99.2339,8633.0
2021-12-27 12:30:00,102.5,102.52,102.47,102.51,4739.0,99.2339,99.2533,99.2049,99.2436,4739.0
2021-12-27 12:35:00,102.51,102.54,102.43,102.52,3952.0,99.2436,99.2726,99.1662,99.2533,3952.0
2021-12-27 12:40:00,102.54,102.61,102.54,102.58,5543.0,99.2726,99.3404,99.2726,99.3114,5543.0
2021-12-27 12:45:00,102.57,102.57,102.51,102.53,4228.0,99.3017,99.3017,99.2436,99.263,4228.0
2021-12-27 12:50:00,102.55,102.63,102.53,102.63,9681.0,99.2823,99.3598,99.263,99.3598,9681.0
2021-12-27 12:55:00,102.67,102.71,102.54,102.55,9719.0,99.3985,99.4372,99.2726,99.2823,9719.0
2021-12-27 13:00:00,102.56,102.62,102.54,102.58,3226.0,99.292,99.3501,99.2726,99.3114,3226.0
2021-12-27 13:05:00,102.59,102.63,102.58,102.61,4547.0,99.3211,99.3598,99.3114,99.3404,4547.0
2021-12-27 13:10:00,102.59,102.66,102.58,102.62,2815.0,99.3211,99.3888,99.3114,99.3501,2815.0
2021-12-27 13:15:00,102.61,102.61,102.53,102.56,2602.0,99.3404,99.3404,99.263,99.292,2602.0
2021-12-27 13:20:00,102.57,102.61,102.54,102.61,4338.0,99.3017,99.3404,99.2726,99.3404,4338.0
2021-12-27 13:25:00,102.59,102.66,102.54,102.54,4496.0,99.3211,99.3888,99.2726,99.2726,4496.0
2021-12-27 13:30:00,102.55,102.61,102.55,102.61,2379.0,99.2823,99.3404,99.2823,99.3404,2379.0
2021-12-27 13:35:00,102.58,102.62,102.54,102.55,4479.0,99.3114,99.3501,99.2726,99.2823,4479.0
2021-12-27 13:40:00,102.56,102.6,102.55,102.6,1469.0,99.292,99.3307,99.2823,99.3307,1469.0
2021-12-27 13:45:00,102.59,102.67,102.59,102.67,5758.0,99.3211,99.3985,99.3211,99.3985,5758.0
2021-12-27 13:50:00,102.66,102.66,102.62,102.66,4105.0,99.3888,99.3888,99.3501,99.3888,4105.0
2021-12-27 13:55:00,102.62,102.74,102.61,102.72,6670.0,99.3501,99.4663,99.3404,99.4469,6670.0
2021-12-27 14:00:00,102.73,102.75,102.62,102.64,6835.0,99.4566,99.476,99.3501,99.3695,6835.0
2021-12-27 14:05:00,102.65,102.72,102.59,102.71,5574.0,99.3791,99.4469,99.3211,99.4372,5574.0
2021-12-27 14:10:00,102.71,102.74,102.68,102.7,6496.0,99.4372,99.4663,99.4082,99.4275,6496.0
2021-12-27 14:15:00,102.69,102.69,102.62,102.68,8447.0,99.4179,99.4179,99.3501,99.4082,8447.0
2021-12-27 14:20:00,102.68,102.8,102.66,102.78,8337.0,99.4082,99.5244,99.3888,99.505,8337.0
2021-12-27 14:25:00,102.77,102.85,102.75,102.8,11559.0,99.4953,99.5728,99.476,99.5244,11559.0
2021-12-27 14:30:00,102.8,102.84,102.77,102.81,7132.0,99.5244,99.5631,99.4953,99.534,7132.0
2021-12-27 14:35:00,102.82,102.86,102.76,102.77,3027.0,99.5437,99.5824,99.4856,99.4953,3027.0
2021-12-27 14:40:00,102.79,102.8,102.71,102.71,6233.0,99.5147,99.5244,99.4372,99.4372,6233.0
2021-12-27 14:45:00,102.7,102.79,102.69,102.75,7477.0,99.4275,99.5147,99.4179,99.476,7477.0
2021-12-27 14:50:00,102.76,102.81,102.73,102.74,5942.0,99.4856,99.534,99.4566,99.4663,5942.0
2021-12-27 14:55:00,102.74,102.86,102.74,102.84,16940.0,99.4663,99.5824,99.4663,99.5631,16940.0
2021-12-27 15:00:00,102.84,102.97,102.81,102.9,14102.0,99.5631,99.6889,99.534,99.6212,14102.0
2021-12-27 15:05:00,102.9,102.9,102.8,102.83,7592.0,99.6212,99.6212,99.5244,99.5534,7592.0
2021-12-27 15:10:00,102.83,102.87,102.82,102.86,6515.0,99.5534,99.5921,99.5437,99.5824,6515.0
2021-12-27 15:15:00,102.84,102.88,102.79,102.87,12476.0,99.5631,99.6018,99.5147,99.5921,12476.0
2021-12-27 15:20:00,102.86,102.98,102.84,102.96,7817.0,99.5824,99.6986,99.5631,99.6793,7817.0
2021-12-27 15:25:00,102.96,103.0,102.92,102.97,6953.0,99.6793,99.718,99.6405,99.6889,6953.0
2021-12-27 15:30:00,102.98,103.07,102.97,103.05,27237.0,99.6986,99.7858,99.6889,99.7664,27237.0
2021-12-27 15:35:00,103.03,103.05,103.01,103.02,12572.0,99.747,99.7664,99.7277,99.7374,12572.0
2021-12-27 15:40:00,103.02,103.1,103.02,103.04,16861.0,99.7374,99.8148,99.7374,99.7567,16861.0
2021-12-27 15:45:00,103.04,103.21,103.04,103.2,21622.0,99.7567,99.9213,99.7567,99.9116,21622.0
2021-12-27 15:50:00,103.2,103.25,103.1,103.2,40991.0,99.9116,99.96,99.8148,99.9116,40991.0
2021-12-27 15:55:00,103.2,103.34,103.16,103.34,106252.0,99.9116,100.0472,99.8729,100.0472,106252.0
2021-12-28 09:30:00,103.3,103.67,103.3,103.56,17215.0,100.0084,100.3666,100.0084,100.2601,17215.0
2021-12-28 09:35:00,103.56,103.82,103.51,103.79,6116.0,100.2601,100.5119,100.2117,100.4828,6116.0
2021-12-28 09:40:00,103.7,103.83,103.58,103.76,6203.0,100.3957,100.5215,100.2795,100.4538,6203.0
2021-12-28 09:45:00,103.73,103.88,103.67,103.69,4019.0,100.4247,100.5699,100.3666,100.386,4019.0
2021-12-28 09:50:00,103.76,103.81,103.61,103.76,9081.0,100.4538,100.5022,100.3086,100.4538,9081.0
2021-12-28 09:55:00,103.76,103.76,103.55,103.65,5019.0,100.4538,100.4538,100.2505,100.3473,5019.0
2021-12-28 10:00:00,103.62,103.76,103.61,103.7,4340.0,100.3182,100.4538,100.3086,100.3957,4340.0
2021-12-28 10:05:00,103.66,103.79,103.66,103.68,7424.0,100.357,100.4828,100.357,100.3763,7424.0
2021-12-28 10:10:00,103.73,103.96,103.71,103.93,4941.0,100.4247,100.6474,100.4054,100.6184,4941.0
2021-12-28 10:15:00,103.95,104.07,103.95,104.01,11289.0,100.6377,100.7539,100.6377,100.6958,11289.0
2021-12-28 10:20:00,103.97,104.03,103.88,103.89,2357.0,100.6571,100.7152,100.5699,100.5796,2357.0
2021-12-28 10:25:00,103.93,103.93,103.77,103.79,7665.0,100.6184,100.6184,100.4635,100.4828,7665.0
2021-12-28 10:30:00,103.79,103.84,103.7,103.82,8561.0,100.4828,100.5312,100.3957,100.5119,8561.0
2021-12-28 10:35:00,103.83,103.83,103.6,103.71,10892.0,100.5215,100.5215,100.2989,100.4054,10892.0
2021-12-28 10:40:00,103.74,103.86,103.67,103.72,56553.0,100.4344,100.5506,100.3666,100.415,56553.0
2021-12-28 10:45:00,103.72,103.76,103.67,103.69,5465.0,100.415,100.4538,100.3666,100.386,5465.0
2021-12-28 10:50:00,103.69,103.73,103.61,103.62,35450.0,100.386,100.4247,100.3086,100.3182,35450.0
2021-12-28 10:55:00,103.67,103.71,103.55,103.59,7217.0,100.3666,100.4054,100.2505,100.2892,7217.0
2021-12-28 11:00:00,103.56,103.6,103.51,103.57,6749.0,100.2601,100.2989,100.2117,100.2698,6749.0
2021-12-28 11:05:00,103.52,103.68,103.51,103.65,11231.0,100.2214,100.3763,100.2117,100.3473,11231.0
2021-12-28 11:10:00,103.66,103.72,103.63,103.69,3553.0,100.357,100.415,100.3279,100.386,3553.0
2021-12-28 11:15:00,103.69,103.78,103.69,103.76,9990.0,100.386,100.4731,100.386,100.4538,9990.0
2021-12-28 11:20:00,103.76,103.76,103.58,103.58,5027.0,100.4538,100.4538,100.2795,100.2795,5027.0
2021-12-28 11:25:00,103.54,103.58,103.43,103.51,6979.0,100.2408,100.2795,100.1343,100.2117,6979.0
2021-12-28 11:30:00,103.49,103.67,103.49,103.63,13284.0,100.1924,100.3666,100.1924,100.3279,13284.0
2021-12-28 11:35:00,103.62,103.72,103.51,103.68,9312.0,100.3182,100.415,100.2117,100.3763,9312.0
2021-12-28 11:40:00,103.67,103.71,103.65,103.7,7280.0,100.3666,100.4054,100.3473,100.3957,7280.0
2021-12-28 11:45:00,103.69,103.76,103.65,103.66,4927.0,100.386,100.4538,100.3473,100.357,4927.0
2021-12-28 11:50:00,103.65,103.68,103.62,103.67,6273.0,100.3473,100.3763,100.3182,100.3666,6273.0
2021-12-28 11:55:00,103.66,103.67,103.62,103.64,3133.0,100.357,100.3666,100.3182,100.3376,3133.0
2021-12-28 12:00:00,103.64,103.72,103.61,103.65,3319.0,100.3376,100.415,100.3086,100.3473,3319.0
2021-12-28 12:05:00,103.65,103.67,103.58,103.58,3008.0,100.3473,100.3666,100.2795,100.2795,3008.0
2021-12-28 12:10:00,103.57,103.58,103.51,103.51,2646.0,100.2698,100.2795,100.2117,100.2117,2646.0
2021-12-28 12:15:00,103.52,103.63,103.41,103.55,38465.0,100.2214,100.3279,100.1149,100.2505,38465.0
2021-12-28 12:20:00,103.53,103.53,103.44,103.47,6623.0,100.2311,100.2311,100.144,100.173,6623.0
2021-12-28 12:25:00,103.48,103.57,103.45,103.5,9439.0,100.1827,100.2698,100.1536,100.2021,9439.0
2021-12-28 12:30:00,103.49,103.54,103.44,103.46,4883.0,100.1924,100.2408,100.144,100.1633,4883.0
2021-12-28 12:35:00,103.47,103.64,103.47,103.59,6448.0,100.173,100.3376,100.173,100.2892,6448.0
2021-12-28 12:40:00,103.59,103.66,103.53,103.63,8087.0,100.2892,100.357,100.2311,100.3279,8087.0
2021-12-28 12:45:00,103.63,103.64,103.54,103.54,5671.0,100.3279,100.3376,100.2408,100.2408,5671.0
2021-12-28 12:50:00,103.54,103.54,103.44,103.51,13664.0,100.2408,100.2408,100.144,100.2117,13664.0
2021-12-28 12:55:00,103.54,103.62,103.48,103.62,17563.0,100.2408,100.3182,100.1827,100.3182,17563.0
2021-12-28 13:00:00,103.64,103.74,103.56,103.59,13953.0,100.3376,100.4344,100.2601,100.2892,13953.0
2021-12-28 13:05:00,103.66,103.77,103.66,103.77,5566.0,100.357,100.4635,100.357,100.4635,5566.0
2021-12-28 13:10:00,103.76,103.78,103.68,103.68,5708.0,100.4538,100.4731,100.3763,100.3763,5708.0
2021-12-28 13:15:00,103.68,103.75,103.68,103.75,5662.0,100.3763,100.4441,100.3763,100.4441,5662.0
2021-12-28 13:20:00,103.75,103.84,103.75,103.78,5871.0,100.4441,100.5312,100.4441,100.4731,5871.0
2021-12-28 13:25:00,103.82,103.89,103.77,103.78,5413.0,100.5119,100.5796,100.4635,100.4731,5413.0
2021-12-28 13:30:00,103.77,103.85,103.72,103.74,5389.0,100.4635,100.5409,100.415,100.4344,5389.0
2021-12-28 13:35:00,103.72,103.73,103.51,103.52,7886.0,100.415,100.4247,100.2117,100.2214,7886.0
2021-12-28 13:40:00,103.51,103.64,103.49,103.59,8601.0,100.2117,100.3376,100.1924,100.2892,8601.0
2021-12-28 13:45:00,103.6,103.65,103.56,103.57,9141.0,100.2989,100.3473,100.2601,100.2698,9141.0
2021-12-28 13:50:00,103.59,103.65,103.59,103.6,29212.0,100.2892,100.3473,100.2892,100.2989,29212.0
2021-12-28 13:55:00,103.61,103.7,103.58,103.67,13784.0,100.3086,100.3957,100.2795,100.3666,13784.0
2021-12-28 14:00:00,103.67,103.87,103.67,103.73,13444.0,100.3666,100.5603,100.3666,100.4247,13444.0
2021-12-28 14:05:00,103.68,103.7,103.62,103.62,12651.0,100.3763,100.3957,100.3182,100.3182,12651.0
2021-12-28 14:10:00,103.62,103.62,103.53,103.55,7552.0,100.3182,100.3182,100.2311,100.2505,7552.0
2021-12-28 14:15:00,103.56,103.56,103.44,103.45,12232.0,100.2601,100.2601,100.144,100.1536,12232.0
2021-12-28 14:20:00,103.43,103.54,103.41,103.51,8396.0,100.1343,100.2408,100.1149,100.2117,8396.0
2021-12-28 14:25:00,103.51,103.52,103.41,103.44,14898.0,100.2117,100.2214,100.1149,100.144,14898.0
2021-12-28 14:30:00,103.43,103.49,103.41,103.42,8325.0,100.1343,100.1924,100.1149,100.1246,8325.0
2021-12-28 14:35:00,103.42,103.42,103.35,103.37,8443.0,100.1246,100.1246,100.0568,100.0762,8443.0
2021-12-28 14:40:00,103.36,103.48,103.35,103.48,11436.0,100.0665,100.1827,100.0568,100.1827,11436.0
2021-12-28 14:45:00,103.46,103.51,103.44,103.45,7249.0,100.1633,100.2117,100.144,100.1536,7249.0
2021-12-28 14:50:00,103.44,103.47,103.4,103.45,11186.0,100.144,100.173,100.1052,100.1536,11186.0
2021-12-28 14:55:00,103.44,103.46,103.42,103.44,13467.0,100.144,100.1633,100.1246,100.144,13467.0
2021-12-28 15:00:00,103.45,103.53,103.44,103.52,11048.0,100.1536,100.2311,100.144,100.2214,11048.0
2021-12-28 15:05:00,103.51,103.53,103.36,103.38,11567.0,100.2117,100.2311,100.0665,100.0859,11567.0
2021-12-28 15:10:00,103.37,103.55,103.35,103.52,15177.0,100.0762,100.2505,100.0568,100.2214,15177.0
2021-12-28 15:15:00,103.52,103.53,103.41,103.42,10019.0,100.2214,100.2311,100.1149,100.1246,10019.0
2021-12-28 15:20:00,103.42,103.48,103.42,103.44,12292.0,100.1246,100.1827,100.1246,100.144,12292.0
2021-12-28 15:25:00,103.44,103.54,103.4,103.54,11063.0,100.144,100.2408,100.1052,100.2408,11063.0
2021-12-28 15:30:00,103.53,103.53,103.31,103.32,15629.0,100.2311,100.2311,100.0181,100.0278,15629.0
2021-12-28 15:35:00,103.32,103.38,103.25,103.35,12791.0,100.0278,100.0859,99.96,100.0568,12791.0
2021-12-28 15:40:00,103.37,103.53,103.36,103.41,19040.0,100.0762,100.2311,100.0665,100.1149,19040.0
2021-12-28 15:45:00,103.43,103.54,103.41,103.49,20050.0,100.1343,100.2408,100.1149,100.1924,20050.0
2021-12-28 15:50:00,103.46,103.48,103.26,103.34,42984.0,100.1633,100.1827,99.9697,100.0472,42984.0
2021-12-28 15:55:00,103.34,103.42,103.28,103.37,260965.0,100.0472,100.1246,99.9891,100.0762,260965.0
2021-12-29 09:30:00,103.42,104.03,103.42,104.03,31909.0,100.1246,100.7152,100.1246,100.7152,31909.0
2021-12-29 09:35:00,103.95,104.26,103.91,103.98,16729.0,100.6377,100.9378,100.599,100.6668,16729.0
2021-12-29 09:40:00,103.98,104.1,103.84,104.09,8162.0,100.6668,100.7829,100.5312,100.7733,8162.0
2021-12-29 09:45:00,104.16,104.36,104.01,104.25,20918.0,100.841,101.0347,100.6958,100.9282,20918.0
2021-12-29 09:50:00,104.24,104.24,103.97,104.01,5427.0,100.9185,100.9185,100.6571,100.6958,5427.0
2021-12-29 09:55:00,104.01,104.23,103.89,104.19,20885.0,100.6958,100.9088,100.5796,100.8701,20885.0
2021-12-29 10:00:00,104.17,104.22,104.1,104.13,14750.0,100.8507,100.8991,100.7829,100.812,14750.0
2021-12-29 10:05:00,104.14,104.19,104.09,104.13,6621.0,100.8217,100.8701,100.7733,100.812,6621.0
2021-12-29 10:10:00,104.12,104.16,104.06,104.14,12657.0,100.8023,100.841,100.7442,100.8217,12657.0
2021-12-29 10:15:00,104.12,104.41,104.11,104.32,34471.0,100.8023,101.0831,100.7926,100.9959,34471.0
2021-12-29 10:20:00,104.29,104.58,104.29,104.58,11341.0,100.9669,101.2476,100.9669,101.2476,11341.0
2021-12-29 10:25:00,104.59,104.59,104.36,104.4,8035.0,101.2573,101.2573,101.0347,101.0734,8035.0
2021-12-29 10:30:00,104.4,104.42,104.28,104.37,15698.0,101.0734,101.0927,100.9572,101.0443,15698.0
2021-12-29 10:35:00,104.39,104.48,104.36,104.45,8806.0,101.0637,101.1508,101.0347,101.1218,8806.0
2021-12-29 10:40:00,104.46,104.58,104.42,104.45,11910.0,101.1315,101.2476,101.0927,101.1218,11910.0
2021-12-29 10:45:00,104.45,104.51,104.34,104.43,11123.0,101.1218,101.1799,101.0153,101.1024,11123.0
2021-12-29 10:50:00,104.43,104.44,104.34,104.39,5447.0,101.1024,101.1121,101.0153,101.0637,5447.0
2021-12-29 10:55:00,104.4,104.45,104.31,104.35,10766.0,101.0734,101.1218,100.9862,101.025,10766.0
2021-12-29 11:00:00,104.35,104.38,104.26,104.33,10218.0,101.025,101.054,100.9378,101.0056,10218.0
2021-12-29 11:05:00,104.3,104.3,104.18,104.23,12530.0,100.9766,100.9766,100.8604,100.9088,12530.0
2021-12-29 11:10:00,104.23,104.24,104.17,104.18,13854.0,100.9088,100.9185,100.8507,100.8604,13854.0
2021-12-29 11:15:00,104.19,104.29,104.18,104.22,6566.0,100.8701,100.9669,100.8604,100.8991,6566.0
2021-12-29 11:20:00,104.23,104.33,104.22,104.23,10926.0,100.9088,101.0056,100.8991,100.9088,10926.0
2021-12-29 11:25:00,104.24,104.29,104.19,104.25,12320.0,100.9185,100.9669,100.8701,100.9282,12320.0
2021-12-29 11:30:00,104.25,104.36,104.19,104.36,11566.0,100.9282,101.0347,100.8701,101.0347,11566.0
2021-12-29 11:35:00,104.37,104.5,104.37,104.48,9875.0,101.0443,101.1702,101.0443,101.1508,9875.0
2021-12-29 11:40:00,104.42,104.42,104.27,104.31,4682.0,101.0927,101.0927,100.9475,100.9862,4682.0
2021-12-29 11:45:00,104.29,104.32,104.24,104.32,7001.0,100.9669,100.9959,100.9185,100.9959,7001.0
2021-12-29 11:50:00,104.33,104.4,104.3,104.33,5118.0,101.0056,101.0734,100.9766,101.0056,5118.0
2021-12-29 11:55:00,104.34,104.37,104.3,104.32,6035.0,101.0153,101.0443,100.9766,100.9959,6035.0
2021-12-29 12:00:00,104.32,104.42,104.29,104.42,7343.0,100.9959,101.0927,100.9669,101.0927,7343.0
2021-12-29 12:05:00,104.41,104.44,104.28,104.29,8721.0,101.0831,101.1121,100.9572,100.9669,8721.0
2021-12-29 12:10:00,104.27,104.27,104.14,104.17,6284.0,100.9475,100.9475,100.8217,100.8507,6284.0
2021-12-29 12:15:00,104.18,104.22,104.12,104.22,5804.0,100.8604,100.8991,100.8023,100.8991,5804.0
2021-12-29 12:20:00,104.24,104.27,104.2,104.22,4553.0,100.9185,100.9475,100.8798,100.8991,4553.0
2021-12-29 12:25:00,104.23,104.23,104.13,104.18,5380.0,100.9088,100.9088,100.812,100.8604,5380.0
2021-12-29 12:30:00,104.18,104.23,104.16,104.23,7394.0,100.8604,100.9088,100.841,100.9088,7394.0
2021-12-29 12:35:00,104.22,104.28,104.21,104.26,7816.0,100.8991,100.9572,100.8894,100.9378,7816.0
2021-12-29 12:40:00,104.25,104.28,104.23,104.24,5547.0,100.9282,100.9572,100.9088,100.9185,5547.0
2021-12-29 12:45:00,104.24,104.28,104.24,104.27,3300.0,100.9185,100.9572,100.9185,100.9475,3300.0
2021-12-29 12:50:00,104.27,104.29,104.22,104.23,5779.0,100.9475,100.9669,100.8991,100.9088,5779.0
2021-12-29 12:55:00,104.23,104.26,104.22,104.22,3430.0,100.9088,100.9378,100.8991,100.8991,3430.0
2021-12-29 13:00:00,104.24,104.32,104.24,104.29,3449.0,100.9185,100.9959,100.9185,100.9669,3449.0
2021-12-29 13:05:00,104.3,104.34,104.26,104.34,6329.0,100.9766,101.0153,100.9378,101.0153,6329.0
2021-12-29 13:10:00,104.34,104.35,104.26,104.31,4333.0,101.0153,101.025,100.9378,100.9862,4333.0
2021-12-29 13:15:00,104.32,104.32,104.26,104.28,2812.0,100.9959,100.9959,100.9378,100.9572,2812.0
2021-12-29 13:20:00,104.28,104.31,104.27,104.31,2558.0,100.9572,100.9862,100.9475,100.9862,2558.0
2021-12-29 13:25:00,104.31,104.31,104.22,104.22,5642.0,100.9862,100.9862,100.8991,100.8991,5642.0
2021-12-29 13:30:00,104.23,104.24,104.17,104.2,5197.0,100.9088,100.9185,100.8507,100.8798,5197.0
2021-12-29 13:35:00,104.2,104.2,104.14,104.16,3369.0,100.8798,100.8798,100.8217,100.841,3369.0
2021-12-29 13:40:00,104.16,104.22,104.07,104.09,19129.0,100.841,100.8991,100.7539,100.7733,19129.0
2021-12-29 13:45:00,104.1,104.12,104.01,104.03,8393.0,100.7829,100.8023,100.6958,100.7152,8393.0
2021-12-29 13:50:00,104.03,104.11,104.01,104.11,4139.0,100.7152,100.7926,100.6958,100.7926,4139.0
2021-12-29 13:55:00,104.07,104.09,104.01,104.07,10253.0,100.7539,100.7733,100.6958,100.7539,10253.0
2021-12-29 14:00:00,104.04,104.06,103.97,104.0,16905.0,100.7248,100.7442,100.6571,100.6861,16905.0
2021-12-29 14:05:00,104.01,104.09,103.98,104.07,10681.0,100.6958,100.7733,100.6668,100.7539,10681.0
2021-12-29 14:10:00,104.07,104.11,104.05,104.09,7768.0,100.7539,100.7926,100.7345,100.7733,7768.0
2021-12-29 14:15:00,104.1,104.13,104.08,104.13,10429.0,100.7829,100.812,100.7636,100.812,10429.0
2021-12-29 14:20:00,104.17,104.17,104.02,104.04,26050.0,100.8507,100.8507,100.7055,100.7248,26050.0
2021-12-29 14:25:00,104.07,104.07,103.99,104.03,17763.0,100.7539,100.7539,100.6764,100.7152,17763.0
2021-12-29 14:30:00,104.01,104.03,103.97,104.01,9930.0,100.6958,100.7152,100.6571,100.6958,9930.0
2021-12-29 14:35:00,103.98,104.05,103.98,104.02,4490.0,100.6668,100.7345,100.6668,100.7055,4490.0
2021-12-29 14:40:00,104.04,104.04,103.99,104.01,5324.0,100.7248,100.7248,100.6764,100.6958,5324.0
2021-12-29 14:45:00,104.01,104.01,103.94,103.98,5240.0,100.6958,100.6958,100.628,100.6668,5240.0
2021-12-29 14:50:00,103.98,103.99,103.94,103.95,4951.0,100.6668,100.6764,100.628,100.6377,4951.0
2021-12-29 14:55:00,103.95,104.01,103.95,103.98,13799.0,100.6377,100.6958,100.6377,100.6668,13799.0
2021-12-29 15:00:00,103.99,104.13,103.99,104.13,7885.0,100.6764,100.812,100.6764,100.812,7885.0
2021-12-29 15:05:00,104.11,104.25,104.1,104.25,4453.0,100.7926,100.9282,100.7829,100.9282,4453.0
2021-12-29 15:10:00,104.24,104.27,104.18,104.24,8632.0,100.9185,100.9475,100.8604,100.9185,8632.0
2021-12-29 15:15:00,104.25,104.41,104.24,104.41,5493.0,100.9282,101.0831,100.9185,101.0831,5493.0
2021-12-29 15:20:00,104.39,104.47,104.38,104.45,8690.0,101.0637,101.1411,101.054,101.1218,8690.0
2021-12-29 15:25:00,104.43,104.43,104.34,104.41,9950.0,101.1024,101.1024,101.0153,101.0831,9950.0
2021-12-29 15:30:00,104.43,104.43,104.22,104.28,16188.0,101.1024,101.1024,100.8991,100.9572,16188.0
2021-12-29 15:35:00,104.3,104.38,104.2,104.22,17289.0,100.9766,101.054,100.8798,100.8991,17289.0
2021-12-29 15:40:00,104.19,104.21,104.12,104.15,23640.0,100.8701,100.8894,100.8023,100.8313,23640.0
2021-12-29 15:45:00,104.16,104.31,104.14,104.25,24974.0,100.841,100.9862,100.8217,100.9282,24974.0
2021-12-29 15:50:00,104.26,104.31,104.12,104.25,56441.0,100.9378,100.9862,100.8023,100.9282,56441.0
2021-12-29 15:55:00,104.23,104.31,103.97,104.01,173310.0,100.9088,100.9862,100.6571,100.6958,173310.0
2021-12-30 09:30:00,104.23,104.5,104.01,104.5,16449.0,100.9088,101.1702,100.6958,101.1702,16449.0
2021-12-30 09:35:00,104.56,104.66,104.17,104.17,13881.0,101.2283,101.3251,100.8507,100.8507,13881.0
2021-12-30 09:40:00,104.23,104.32,104.15,104.25,9441.0,100.9088,100.9959,100.8313,100.9282,9441.0
2021-12-30 09:45:00,104.18,104.23,103.93,103.97,5739.0,100.8604,100.9088,100.6184,100.6571,5739.0
2021-12-30 09:50:00,103.99,104.03,103.73,103.73,14091.0,100.6764,100.7152,100.4247,100.4247,14091.0
2021-12-30 09:55:00,103.72,103.82,103.64,103.78,11606.0,100.415,100.5119,100.3376,100.4731,11606.0
2021-12-30 10:00:00,103.78,103.89,103.7,103.77,19862.0,100.4731,100.5796,100.3957,100.4635,19862.0
2021-12-30 10:05:00,103.77,103.77,103.52,103.58,6980.0,100.4635,100.4635,100.2214,100.2795,6980.0
2021-12-30 10:10:00,103.59,103.68,103.45,103.67,12604.0,100.2892,100.3763,100.1536,100.3666,12604.0
2021-12-30 10:15:00,103.67,103.67,103.55,103.6,15602.0,100.3666,100.3666,100.2505,100.2989,15602.0
2021-12-30 10:20:00,103.63,103.78,103.55,103.72,8441.0,100.3279,100.4731,100.2505,100.415,8441.0
2021-12-30 10:25:00,103.73,103.73,103.59,103.68,18035.0,100.4247,100.4247,100.2892,100.3763,18035.0
2021-12-30 10:30:00,103.66,103.7,103.55,103.58,11663.0,100.357,100.3957,100.2505,100.2795,11663.0
2021-12-30 10:35:00,103.52,103.6,103.42,103.48,9172.0,100.2214,100.2989,100.1246,100.1827,9172.0
2021-12-30 10:40:00,103.48,103.54,103.42,103.43,13284.0,100.1827,100.2408,100.1246,100.1343,13284.0
2021-12-30 10:45:00,103.4,103.47,103.31,103.47,26383.0,100.1052,100.173,100.0181,100.173,26383.0
2021-12-30 10:50:00,103.55,103.59,103.43,103.43,11141.0,100.2505,100.2892,100.1343,100.1343,11141.0
2021-12-30 10:55:00,103.42,103.42,103.29,103.34,20826.0,100.1246,100.1246,99.9987,100.0472,20826.0
2021-12-30 11:00:00,103.37,103.52,103.37,103.5,6805.0,100.0762,100.2214,100.0762,100.2021,6805.0
2021-12-30 11:05:00,103.49,103.49,103.4,103.48,9211.0,100.1924,100.1924,100.1052,100.1827,9211.0
2021-12-30 11:10:00,103.52,103.6,103.51,103.59,6852.0,100.2214,100.2989,100.2117,100.2892,6852.0
2021-12-30 11:15:00,103.59,103.59,103.51,103.55,3653.0,100.2892,100.2892,100.2117,100.2505,3653.0
2021-12-30 11:20:00,103.55,103.56,103.49,103.53,9576.0,100.2505,100.2601,100.1924,100.2311,9576.0
2021-12-30 11:25:00,103.49,103.53,103.46,103.49,3281.0,100.1924,100.2311,100.1633,100.1924,3281.0
2021-12-30 11:30:00,103.5,103.57,103.49,103.52,7632.0,100.2021,100.2698,100.1924,100.2214,7632.0
2021-12-30 11:35:00,103.5,103.57,103.47,103.5,7879.0,100.2021,100.2698,100.173,100.2021,7879.0
2021-12-30 11:40:00,103.48,103.52,103.37,103.38,5753.0,100.1827,100.2214,100.0762,100.0859,5753.0
2021-12-30 11:45:00,103.39,103.4,103.31,103.37,3069.0,100.0956,100.1052,100.0181,100.0762,3069.0
2021-12-30 11:50:00,103.31,103.34,103.29,103.31,6191.0,100.0181,100.0472,99.9987,100.0181,6191.0
2021-12-30 11:55:00,103.31,103.33,103.25,103.26,6434.0,100.0181,100.0375,99.96,99.9697,6434.0
2021-12-30 12:00:00,103.29,103.3,103.23,103.24,5695.0,99.9987,100.0084,99.9407,99.9503,5695.0
2021-12-30 12:05:00,103.23,103.25,103.17,103.2,8463.0,99.9407,99.96,99.8826,99.9116,8463.0
2021-12-30 12:10:00,103.21,103.24,103.17,103.2,2588.0,99.9213,99.9503,99.8826,99.9116,2588.0
2021-12-30 12:15:00,103.19,103.25,103.19,103.22,9783.0,99.9019,99.96,99.9019,99.931,9783.0
2021-12-30 12:20:00,103.23,103.3,103.23,103.26,3142.0,99.9407,100.0084,99.9407,99.9697,3142.0
2021-12-30 12:25:00,103.25,103.29,103.21,103.29,6068.0,99.96,99.9987,99.9213,99.9987,6068.0
2021-12-30 12:30:00,103.29,103.42,103.29,103.42,5816.0,99.9987,100.1246,99.9987,100.1246,5816.0
2021-12-30 12:35:00,103.44,103.45,103.29,103.34,6485.0,100.144,100.1536,99.9987,100.0472,6485.0
2021-12-30 12:40:00,103.34,103.36,103.29,103.33,5466.0,100.0472,100.0665,99.9987,100.0375,5466.0
2021-12-30 12:45:00,103.36,103.39,103.29,103.3,2787.0,100.0665,100.0956,99.9987,100.0084,2787.0
2021-12-30 12:50:00,103.3,103.32,103.27,103.3,6018.0,100.0084,100.0278,99.9794,100.0084,6018.0
2021-12-30 12:55:00,103.3,103.39,103.29,103.39,4027.0,100.0084,100.0956,99.9987,100.0956,4027.0
2021-12-30 13:00:00,103.41,103.43,103.4,103.42,6489.0,100.1149,100.1343,100.1052,100.1246,6489.0
2021-12-30 13:05:00,103.42,103.42,103.36,103.37,1996.0,100.1246,100.1246,100.0665,100.0762,1996.0
2021-12-30 13:10:00,103.36,103.41,103.36,103.37,4703.0,100.0665,100.1149,100.0665,100.0762,4703.0
2021-12-30 13:15:00,103.37,103.37,103.27,103.29,7010.0,100.0762,100.0762,99.9794,99.9987,7010.0
2021-12-30 13:20:00,103.27,103.3,103.26,103.3,4295.0,99.9794,100.0084,99.9697,100.0084,4295.0
2021-12-30 13:25:00,103.29,103.29,103.04,103.19,12728.0,99.9987,99.9987,99.7567,99.9019,12728.0
2021-12-30 13:30:00,103.19,103.2,103.15,103.18,1956.0,99.9019,99.9116,99.8632,99.8923,1956.0
2021-12-30 13:35:00,103.14,103.17,103.11,103.13,1666.0,99.8535,99.8826,99.8245,99.8438,1666.0
2021-12-30 13:40:00,103.12,103.18,103.1,103.12,6663.0,99.8342,99.8923,99.8148,99.8342,6663.0
2021-12-30 13:45:00,103.12,103.26,103.11,103.24,13257.0,99.8342,99.9697,99.8245,99.9503,13257.0
2021-12-30 13:50:00,103.23,103.24,103.14,103.18,2797.0,99.9407,99.9503,99.8535,99.8923,2797.0
2021-12-30 13:55:00,103.15,103.24,103.15,103.23,8202.0,99.8632,99.9503,99.8632,99.9407,8202.0
2021-12-30 14:00:00,103.23,103.35,103.23,103.27,4916.0,99.9407,100.0568,99.9407,99.9794,4916.0
2021-12-30 14:05:00,103.26,103.32,103.26,103.28,4623.0,99.9697,100.0278,99.9697,99.9891,4623.0
2021-12-30 14:10:00,103.31,103.37,103.29,103.32,5272.0,100.0181,100.0762,99.9987,100.0278,5272.0
2021-12-30 14:15:00,103.34,103.41,103.32,103.38,5273.0,100.0472,100.1149,100.0278,100.0859,5273.0
2021-12-30 14:20:00,103.39,103.41,103.37,103.4,4423.0,100.0956,100.1149,100.0762,100.1052,4423.0
2021-12-30 14:25:00,103.39,103.48,103.38,103.47,5100.0,100.0956,100.1827,100.0859,100.173,5100.0
2021-12-30 14:30:00,103.46,103.47,103.42,103.42,3281.0,100.1633,100.173,100.1246,100.1246,3281.0
2021-12-30 14:35:00,103.42,103.5,103.41,103.45,6290.0,100.1246,100.2021,100.1149,100.1536,6290.0
2021-12-30 14:40:00,103.44,103.5,103.44,103.47,5209.0,100.144,100.2021,100.144,100.173,5209.0
2021-12-30 14:45:00,103.44,103.44,103.41,103.42,5209.0,100.144,100.144,100.1149,100.1246,5209.0
2021-12-30 14:50:00,103.42,103.43,103.37,103.37,2374.0,100.1246,100.1343,100.0762,100.0762,2374.0
2021-12-30 14:55:00,103.38,103.42,103.36,103.37,5134.0,100.0859,100.1246,100.0665,100.0762,5134.0
2021-12-30 15:00:00,103.35,103.38,103.27,103.34,7381.0,100.0568,100.0859,99.9794,100.0472,7381.0
2021-12-30 15:05:00,103.34,103.35,103.3,103.33,5162.0,100.0472,100.0568,100.0084,100.0375,5162.0
2021-12-30 15:10:00,103.34,103.44,103.33,103.42,6223.0,100.0472,100.144,100.0375,100.1246,6223.0
2021-12-30 15:15:00,103.41,103.41,103.34,103.36,4631.0,100.1149,100.1149,100.0472,100.0665,4631.0
2021-12-30 15:20:00,103.37,103.4,103.27,103.29,9046.0,100.0762,100.1052,99.9794,99.9987,9046.0
2021-12-30 15:25:00,103.29,103.37,103.28,103.35,6042.0,99.9987,100.0762,99.9891,100.0568,6042.0
2021-12-30 15:30:00,103.36,103.38,103.23,103.27,10829.0,100.0665,100.0859,99.9407,99.9794,10829.0
2021-12-30 15:35:00,103.27,103.31,103.22,103.29,9021.0,99.9794,100.0181,99.931,99.9987,9021.0
2021-12-30 15:40:00,103.3,103.3,103.18,103.18,20076.0,100.0084,100.0084,99.8923,99.8923,20076.0
2021-12-30 15:45:00,103.16,103.23,103.08,103.17,21510.0,99.8729,99.9407,99.7954,99.8826,21510.0
2021-12-30 15:50:00,103.18,103.25,103.01,103.18,19191.0,99.8923,99.96,99.7277,99.8923,19191.0
2021-12-30 15:55:00,103.19,103.24,102.96,103.07,103223.0,99.9019,99.9503,99.6793,99.7858,103223.0
2021-12-31 09:30:00,103.23,103.61,103.11,103.19,14169.0,99.9407,100.3086,99.8245,99.9019,14169.0
2021-12-31 09:35:00,103.15,103.69,103.15,103.5,3842.0,99.8632,100.386,99.8632,100.2021,3842.0
2021-12-31 09:40:00,103.5,103.51,103.38,103.5,4399.0,100.2021,100.2117,100.0859,100.2021,4399.0
2021-12-31 09:45:00,103.44,103.44,103.12,103.12,3538.0,100.144,100.144,99.8342,99.8342,3538.0
2021-12-31 09:50:00,103.14,103.29,103.05,103.06,17879.0,99.8535,99.9987,99.7664,99.7761,17879.0
2021-12-31 09:55:00,103.09,103.17,102.94,102.94,2962.0,99.8051,99.8826,99.6599,99.6599,2962.0
2021-12-31 10:00:00,102.99,103.34,102.99,103.34,5937.0,99.7083,100.0472,99.7083,100.0472,5937.0
2021-12-31 10:05:00,103.34,103.36,103.27,103.3,4101.0,100.0472,100.0665,99.9794,100.0084,4101.0
2021-12-31 10:10:00,103.26,103.29,103.17,103.18,2818.0,99.9697,99.9987,99.8826,99.8923,2818.0
2021-12-31 10:15:00,103.13,103.24,103.11,103.23,4950.0,99.8438,99.9503,99.8245,99.9407,4950.0
2021-12-31 10:20:00,103.2,103.28,103.19,103.22,4846.0,99.9116,99.9891,99.9019,99.931,4846.0
2021-12-31 10:25:00,103.25,103.36,103.25,103.28,7823.0,99.96,100.0665,99.96,99.9891,7823.0
2021-12-31 10:30:00,103.22,103.23,103.06,103.07,4944.0,99.931,99.9407,99.7761,99.7858,4944.0
2021-12-31 10:35:00,103.07,103.11,102.98,103.0,5622.0,99.7858,99.8245,99.6986,99.718,5622.0
2021-12-31 10:40:00,103.0,103.08,103.0,103.03,4936.0,99.718,99.7954,99.718,99.747,4936.0
2021-12-31 10:45:00,103.03,103.05,102.94,103.05,17350.0,99.747,99.7664,99.6599,99.7664,17350.0
2021-12-31 10:50:00,103.07,103.11,103.05,103.09,3754.0,99.7858,99.8245,99.7664,99.8051,3754.0
2021-12-31 10:55:00,103.08,103.15,103.07,103.14,8451.0,99.7954,99.8632,99.7858,99.8535,8451.0
2021-12-31 11:00:00,103.15,103.21,103.06,103.21,7428.0,99.8632,99.9213,99.7761,99.9213,7428.0
2021-12-31 11:05:00,103.19,103.19,103.06,103.1,6090.0,99.9019,99.9019,99.7761,99.8148,6090.0
2021-12-31 11:10:00,103.1,103.27,103.1,103.13,17488.0,99.8148,99.9794,99.8148,99.8438,17488.0
2021-12-31 11:15:00,103.15,103.19,103.07,103.07,6759.0,99.8632,99.9019,99.7858,99.7858,6759.0
2021-12-31 11:20:00,103.03,103.03,102.84,102.84,10019.0,99.747,99.747,99.5631,99.5631,10019.0
2021-12-31 11:25:00,102.86,102.86,102.77,102.8,11649.0,99.5824,99.5824,99.4953,99.5244,11649.0
2021-12-31 11:30:00,102.8,102.81,102.74,102.79,7042.0,99.5244,99.534,99.4663,99.5147,7042.0
2021-12-31 11:35:00,102.8,102.8,102.75,102.78,5920.0,99.5244,99.5244,99.476,99.505,5920.0
2021-12-31 11:40:00,102.78,102.82,102.77,102.81,7413.0,99.505,99.5437,99.4953,99.534,7413.0
2021-12-31 11:45:00,102.82,102.93,102.81,102.92,6400.0,99.5437,99.6502,99.534,99.6405,6400.0
2021-12-31 11:50:00,102.93,102.93,102.89,102.9,2100.0,99.6502,99.6502,99.6115,99.6212,2100.0
2021-12-31 11:55:00,102.89,102.98,102.86,102.94,9590.0,99.6115,99.6986,99.5824,99.6599,9590.0
2021-12-31 12:00:00,102.94,102.99,102.87,102.94,12159.0,99.6599,99.7083,99.5921,99.6599,12159.0
2021-12-31 12:05:00,102.93,103.03,102.92,102.98,10052.0,99.6502,99.747,99.6405,99.6986,10052.0
2021-12-31 12:10:00,102.99,103.04,102.99,103.04,4067.0,99.7083,99.7567,99.7083,99.7567,4067.0
2021-12-31 12:15:00,103.05,103.06,102.98,102.99,9396.0,99.7664,99.7761,99.6986,99.7083,9396.0
2021-12-31 12:20:00,102.99,103.01,102.96,102.97,7833.0,99.7083,99.7277,99.6793,99.6889,7833.0
2021-12-31 12:25:00,102.95,102.95,102.9,102.9,4349.0,99.6696,99.6696,99.6212,99.6212,4349.0
2021-12-31 12:30:00,102.91,102.94,102.89,102.94,3123.0,99.6309,99.6599,99.6115,99.6599,3123.0
2021-12-31 12:35:00,102.92,102.96,102.89,102.96,5474.0,99.6405,99.6793,99.6115,99.6793,5474.0
2021-12-31 12:40:00,102.97,103.01,102.95,103.0,4606.0,99.6889,99.7277,99.6696,99.718,4606.0
2021-12-31 12:45:00,102.99,103.01,102.97,102.99,3763.0,99.7083,99.7277,99.6889,99.7083,3763.0
2021-12-31 12:50:00,103.0,103.09,103.0,103.01,6374.0,99.718,99.8051,99.718,99.7277,6374.0
2021-12-31 12:55:00,103.03,103.07,102.98,103.06,4044.0,99.747,99.7858,99.6986,99.7761,4044.0
2021-12-31 13:00:00,103.07,103.13,103.07,103.08,5785.0,99.7858,99.8438,99.7858,99.7954,5785.0
2021-12-31 13:05:00,103.1,103.15,103.08,103.14,13129.0,99.8148,99.8632,99.7954,99.8535,13129.0
2021-12-31 13:10:00,103.14,103.18,103.13,103.17,5549.0,99.8535,99.8923,99.8438,99.8826,5549.0
2021-12-31 13:15:00,103.15,103.15,103.06,103.08,1855.0,99.8632,99.8632,99.7761,99.7954,1855.0
2021-12-31 13:20:00,103.07,103.12,103.07,103.09,3769.0,99.7858,99.8342,99.7858,99.8051,3769.0
2021-12-31 13:25:00,103.07,103.09,103.07,103.09,2900.0,99.7858,99.8051,99.7858,99.8051,2900.0
2021-12-31 13:30:00,103.1,103.17,103.1,103.16,2251.0,99.8148,99.8826,99.8148,99.8729,2251.0
2021-12-31 13:35:00,103.16,103.2,103.16,103.2,3207.0,99.8729,99.9116,99.8729,99.9116,3207.0
2021-12-31 13:40:00,103.2,103.2,103.14,103.14,6963.0,99.9116,99.9116,99.8535,99.8535,6963.0
2021-12-31 13:45:00,103.13,103.14,103.1,103.14,2320.0,99.8438,99.8535,99.8148,99.8535,2320.0
2021-12-31 13:50:00,103.14,103.2,103.13,103.2,5754.0,99.8535,99.9116,99.8438,99.9116,5754.0
2021-12-31 13:55:00,103.2,103.23,103.16,103.21,4218.0,99.9116,99.9407,99.8729,99.9213,4218.0
2021-12-31 14:00:00,103.23,103.26,103.2,103.25,2364.0,99.9407,99.9697,99.9116,99.96,2364.0
2021-12-31 14:05:00,103.26,103.37,103.26,103.31,5697.0,99.9697,100.0762,99.9697,100.0181,5697.0
2021-12-31 14:10:00,103.3,103.31,103.25,103.25,3992.0,100.0084,100.0181,99.96,99.96,3992.0
2021-12-31 14:15:00,103.24,103.24,103.11,103.12,3225.0,99.9503,99.9503,99.8245,99.8342,3225.0
2021-12-31 14:20:00,103.12,103.17,103.1,103.1,2880.0,99.8342,99.8826,99.8148,99.8148,2880.0
2021-12-31 14:25:00,103.08,103.1,103.03,103.09,3665.0,99.7954,99.8148,99.747,99.8051,3665.0
2021-12-31 14:30:00,103.1,103.13,103.06,103.06,4240.0,99.8148,99.8438,99.7761,99.7761,4240.0
2021-12-31 14:35:00,103.05,103.12,103.05,103.09,3788.0,99.7664,99.8342,99.7664,99.8051,3788.0
2021-12-31 14:40:00,103.09,103.09,103.03,103.04,4089.0,99.8051,99.8051,99.747,99.7567,4089.0
2021-12-31 14:45:00,103.02,103.03,102.94,102.94,5195.0,99.7374,99.747,99.6599,99.6599,5195.0
2021-12-31 14:50:00,102.95,103.02,102.95,103.01,4143.0,99.6696,99.7374,99.6696,99.7277,4143.0
2021-12-31 14:55:00,103.0,103.02,102.96,102.97,5893.0,99.718,99.7374,99.6793,99.6889,5893.0
2021-12-31 15:00:00,102.99,103.07,102.99,103.07,4789.0,99.7083,99.7858,99.7083,99.7858,4789.0
2021-12-31 15:05:00,103.06,103.08,103.02,103.07,4302.0,99.7761,99.7954,99.7374,99.7858,4302.0
2021-12-31 15:10:00,103.07,103.12,103.06,103.07,6716.0,99.7858,99.8342,99.7761,99.7858,6716.0
2021-12-31 15:15:00,103.06,103.17,103.04,103.17,6536.0,99.7761,99.8826,99.7567,99.8826,6536.0
2021-12-31 15:20:00,103.15,103.15,103.08,103.12,6045.0,99.8632,99.8632,99.7954,99.8342,6045.0
2021-12-31 15:25:00,103.13,103.24,103.13,103.22,6902.0,99.8438,99.9503,99.8438,99.931,6902.0
2021-12-31 15:30:00,103.23,103.26,103.14,103.17,8822.0,99.9407,99.9697,99.8535,99.8826,8822.0
2021-12-31 15:35:00,103.18,103.26,103.12,103.24,12739.0,99.8923,99.9697,99.8342,99.9503,12739.0
2021-12-31 15:40:00,103.23,103.27,103.16,103.25,12278.0,99.9407,99.9794,99.8729,99.96,12278.0
2021-12-31 15:45:00,103.27,103.34,103.13,103.13,20339.0,99.9794,100.0472,99.8438,99.8438,20339.0
2021-12-31 15:50:00,103.06,103.16,102.84,102.86,34986.0,99.7761,99.8729,99.5631,99.5824,34986.0
2021-12-31 15:55:00,102.86,102.86,102.63,102.67,138537.0,99.5824,99.5824,99.3598,99.3985,138537.0
2022-01-03 09:30:00,102.5,102.5,102.1,102.23,38118.0,99.2339,99.2339,98.8467,98.9725,38118.0
2022-01-03 09:35:00,102.32,102.44,102.11,102.28,4538.0,99.0597,99.1758,98.8563,99.0209,4538.0
2022-01-03 09:40:00,102.28,102.35,102.18,102.32,4361.0,99.0209,99.0887,98.9241,99.0597,4361.0
2022-01-03 09:45:00,102.37,102.44,102.06,102.09,15343.0,99.1081,99.1758,98.8079,98.837,15343.0
2022-01-03 09:50:00,102.07,102.56,101.95,102.56,6720.0,98.8176,99.292,98.7014,99.292,6720.0
2022-01-03 09:55:00,102.51,102.78,102.47,102.65,12964.0,99.2436,99.505,99.2049,99.3791,12964.0
2022-01-03 10:00:00,102.62,102.7,102.28,102.35,10170.0,99.3501,99.4275,99.0209,99.0887,10170.0
2022-01-03 10:05:00,102.35,102.48,102.33,102.41,7636.0,99.0887,99.2146,99.0693,99.1468,7636.0
2022-01-03 10:10:00,102.5,102.65,102.5,102.52,11397.0,99.2339,99.3791,99.2339,99.2533,11397.0
2022-01-03 10:15:00,102.49,102.63,102.38,102.52,7033.0,99.2242,99.3598,99.1177,99.2533,7033.0
2022-01-03 10:20:00,102.5,102.74,102.5,102.73,14111.0,99.2339,99.4663,99.2339,99.4566,14111.0
2022-01-03 10:25:00,102.72,102.83,102.6,102.62,14048.0,99.4469,99.5534,99.3307,99.3501,14048.0
2022-01-03 10:30:00,102.6,102.64,102.37,102.49,7458.0,99.3307,99.3695,99.1081,99.2242,7458.0
2022-01-03 10:35:00,102.52,102.64,102.49,102.56,4069.0,99.2533,99.3695,99.2242,99.292,4069.0
2022-01-03 10:40:00,102.59,102.59,102.4,102.41,11193.0,99.3211,99.3211,99.1371,99.1468,11193.0
2022-01-03 10:45:00,102.42,102.54,102.26,102.44,50417.0,99.1565,99.2726,99.0016,99.1758,50417.0
2022-01-03 10:50:00,102.41,102.41,102.14,102.18,6483.0,99.1468,99.1468,98.8854,98.9241,6483.0
2022-01-03 10:55:00,102.2,102.2,102.04,102.09,5824.0,98.9435,98.9435,98.7886,98.837,5824.0
2022-01-03 11:00:00,102.1,102.1,101.64,101.68,36292.0,98.8467,98.8467,98.4013,98.44,36292.0
2022-01-03 11:05:00,101.66,101.66,101.54,101.56,16664.0,98.4207,98.4207,98.3045,98.3239,16664.0
2022-01-03 11:10:00,101.57,101.67,101.56,101.6,15538.0,98.3336,98.4304,98.3239,98.3626,15538.0
2022-01-03 11:15:00,101.59,101.6,101.41,101.42,13769.0,98.3529,98.3626,98.1787,98.1883,13769.0
2022-01-03 11:20:00,101.41,101.41,101.32,101.32,4502.0,98.1787,98.1787,98.0915,98.0915,4502.0
2022-01-03 11:25:00,101.37,101.59,101.35,101.59,8534.0,98.1399,98.3529,98.1206,98.3529,8534.0
2022-01-03 11:30:00,101.55,101.59,101.48,101.5,13789.0,98.3142,98.3529,98.2464,98.2658,13789.0
2022-01-03 11:35:00,101.52,101.56,101.48,101.53,11976.0,98.2851,98.3239,98.2464,98.2948,11976.0
2022-01-03 11:40:00,101.54,101.71,101.53,101.71,8767.0,98.3045,98.4691,98.2948,98.4691,8767.0
2022-01-03 11:45:00,101.71,101.76,101.51,101.52,6564.0,98.4691,98.5175,98.2755,98.2851,6564.0
2022-01-03 11:50:00,101.5,101.58,101.48,101.57,14812.0,98.2658,98.3432,98.2464,98.3336,14812.0
2022-01-03 11:55:00,101.59,101.77,101.59,101.77,7149.0,98.3529,98.5272,98.3529,98.5272,7149.0
2022-01-03 12:00:00,101.74,101.8,101.72,101.78,8733.0,98.4981,98.5562,98.4788,98.5369,8733.0
2022-01-03 12:05:00,101.77,101.9,101.73,101.9,6862.0,98.5272,98.653,98.4885,98.653,6862.0
2022-01-03 12:10:00,101.92,102.03,101.92,101.99,4827.0,98.6724,98.7789,98.6724,98.7402,4827.0
2022-01-03 12:15:00,102.0,102.0,101.85,101.85,69189.0,98.7499,98.7499,98.6046,98.6046,69189.0
2022-01-03 12:20:00,101.85,101.87,101.75,101.8,6833.0,98.6046,98.624,98.5078,98.5562,6833.0
2022-01-03 12:25:00,101.77,101.86,101.73,101.79,6707.0,98.5272,98.6143,98.4885,98.5465,6707.0
2022-01-03 12:30:00,101.79,101.83,101.46,101.57,73483.0,98.5465,98.5853,98.2271,98.3336,73483.0
2022-01-03 12:35:00,101.57,101.57,101.38,101.38,20259.0,98.3336,98.3336,98.1496,98.1496,20259.0
2022-01-03 12:40:00,101.38,101.49,101.36,101.48,32510.0,98.1496,98.2561,98.1302,98.2464,32510.0
2022-01-03 12:45:00,101.48,101.54,101.46,101.5,15284.0,98.2464,98.3045,98.2271,98.2658,15284.0
2022-01-03 12:50:00,101.48,101.63,101.48,101.57,23344.0,98.2464,98.3916,98.2464,98.3336,23344.0
2022-01-03 12:55:00,101.58,101.58,101.49,101.53,26055.0,98.3432,98.3432,98.2561,98.2948,26055.0
2022-01-03 13:00:00,101.54,101.57,101.49,101.52,16433.0,98.3045,98.3336,98.2561,98.2851,16433.0
2022-01-03 13:05:00,101.52,101.56,101.52,101.54,5348.0,98.2851,98.3239,98.2851,98.3045,5348.0
2022-01-03 13:10:00,101.52,101.6,101.49,101.59,11891.0,98.2851,98.3626,98.2561,98.3529,11891.0
2022-01-03 13:15:00,101.57,101.6,101.54,101.54,7780.0,98.3336,98.3626,98.3045,98.3045,7780.0
2022-01-03 13:20:00,101.56,101.57,101.5,101.52,10613.0,98.3239,98.3336,98.2658,98.2851,10613.0
2022-01-03 13:25:00,101.52,101.75,101.5,101.75,27207.0,98.2851,98.5078,98.2658,98.5078,27207.0
2022-01-03 13:30:00,101.75,101.78,101.69,101.72,9052.0,98.5078,98.5369,98.4497,98.4788,9052.0
2022-01-03 13:35:00,101.69,101.69,101.61,101.67,13135.0,98.4497,98.4497,98.3723,98.4304,13135.0
2022-01-03 13:40:00,101.67,101.7,101.58,101.7,16581.0,98.4304,98.4594,98.3432,98.4594,16581.0
2022-01-03 13:45:00,101.71,101.75,101.68,101.73,12234.0,98.4691,98.5078,98.44,98.4885,12234.0
2022-01-03 13:50:00,101.74,101.83,101.74,101.83,6926.0,98.4981,98.5853,98.4981,98.5853,6926.0
2022-01-03 13:55:00,101.83,101.95,101.82,101.95,6653.0,98.5853,98.7014,98.5756,98.7014,6653.0
2022-01-03 14:00:00,101.93,101.93,101.82,101.83,16851.0,98.6821,98.6821,98.5756,98.5853,16851.0
2022-01-03 14:05:00,101.83,101.96,101.82,101.94,7653.0,98.5853,98.7111,98.5756,98.6918,7653.0
2022-01-03 14:10:00,101.93,101.95,101.88,101.9,6745.0,98.6821,98.7014,98.6337,98.653,6745.0
2022-01-03 14:15:00,101.89,101.89,101.85,101.86,6909.0,98.6434,98.6434,98.6046,98.6143,6909.0
2022-01-03 14:20:00,101.87,101.91,101.84,101.86,9890.0,98.624,98.6627,98.595,98.6143,9890.0
2022-01-03 14:25:00,101.85,101.96,101.83,101.9,12924.0,98.6046,98.7111,98.5853,98.653,12924.0
2022-01-03 14:30:00,101.91,101.93,101.87,101.9,8572.0,98.6627,98.6821,98.624,98.653,8572.0
2022-01-03 14:35:00,101.9,101.92,101.83,101.92,22279.0,98.653,98.6724,98.5853,98.6724,22279.0
2022-01-03 14:40:00,101.93,102.01,101.88,102.01,16919.0,98.6821,98.7595,98.6337,98.7595,16919.0
2022-01-03 14:45:00,102.02,102.02,101.91,101.95,13556.0,98.7692,98.7692,98.6627,98.7014,13556.0
2022-01-03 14:50:00,101.97,102.04,101.94,101.99,5973.0,98.7208,98.7886,98.6918,98.7402,5973.0
2022-01-03 14:55:00,101.98,102.06,101.93,102.05,14601.0,98.7305,98.8079,98.6821,98.7983,14601.0
2022-01-03 15:00:00,102.05,102.09,101.94,102.06,10338.0,98.7983,98.837,98.6918,98.8079,10338.0
2022-01-03 15:05:00,102.06,102.06,101.79,101.79,11675.0,98.8079,98.8079,98.5465,98.5465,11675.0
2022-01-03 15:10:00,101.8,101.83,101.65,101.65,8833.0,98.5562,98.5853,98.411,98.411,8833.0
2022-01-03 15:15:00,101.69,101.7,101.58,101.66,12924.0,98.4497,98.4594,98.3432,98.4207,12924.0
2022-01-03 15:20:00,101.67,101.79,101.66,101.73,12786.0,98.4304,98.5465,98.4207,98.4885,12786.0
2022-01-03 15:25:00,101.74,101.74,101.63,101.71,10049.0,98.4981,98.4981,98.3916,98.4691,10049.0
2022-01-03 15:30:00,101.71,101.8,101.63,101.8,20077.0,98.4691,98.5562,98.3916,98.5562,20077.0
2022-01-03 15:35:00,101.8,101.99,101.8,101.95,24034.0,98.5562,98.7402,98.5562,98.7014,24034.0
2022-01-03 15:40:00,101.95,101.99,101.85,101.96,37206.0,98.7014,98.7402,98.6046,98.7111,37206.0
2022-01-03 15:45:00,101.97,102.1,101.94,102.09,35015.0,98.7208,98.8467,98.6918,98.837,35015.0
2022-01-03 15:50:00,102.11,102.22,101.96,101.99,52166.0,98.8563,98.9628,98.7111,98.7402,52166.0
2022-01-03 15:55:00,101.98,102.03,101.84,102.01,122469.0,98.7305,98.7789,98.595,98.7595,122469.0
2022-01-04 09:30:00,102.24,102.57,102.05,102.13,54429.0,98.9822,99.3017,98.7983,98.8757,54429.0
2022-01-04 09:35:00,102.2,102.26,101.85,102.03,21878.0,98.9435,99.0016,98.6046,98.7789,21878.0
2022-01-04 09:40:00,102.07,102.11,101.92,101.92,6188.0,98.8176,98.8563,98.6724,98.6724,6188.0
2022-01-04 09:45:00,101.97,102.07,101.69,101.7,16856.0,98.7208,98.8176,98.4497,98.4594,16856.0
2022-01-04 09:50:00,101.74,101.99,101.72,101.86,9450.0,98.4981,98.7402,98.4788,98.6143,9450.0
2022-01-04 09:55:00,101.86,102.06,101.71,101.73,14484.0,98.6143,98.8079,98.4691,98.4885,14484.0
2022-01-04 10:00:00,101.77,102.1,101.77,102.0,14343.0,98.5272,98.8467,98.5272,98.7499,14343.0
2022-01-04 10:05:00,102.01,102.09,101.87,101.93,17856.0,98.7595,98.837,98.624,98.6821,17856.0
2022-01-04 10:10:00,101.93,102.03,101.9,101.91,16724.0,98.6821,98.7789,98.653,98.6627,16724.0
2022-01-04 10:15:00,101.89,101.96,101.81,101.89,9928.0,98.6434,98.7111,98.5659,98.6434,9928.0
2022-01-04 10:20:00,101.87,101.89,101.55,101.55,11663.0,98.624,98.6434,98.3142,98.3142,11663.0
2022-01-04 10:25:00,101.53,101.6,101.48,101.57,32448.0,98.2948,98.3626,98.2464,98.3336,32448.0
2022-01-04 10:30:00,101.61,102.0,101.6,101.98,26926.0,98.3723,98.7499,98.3626,98.7305,26926.0
2022-01-04 10:35:00,101.95,102.24,101.95,102.24,26032.0,98.7014,98.9822,98.7014,98.9822,26032.0
2022-01-04 10:40:00,102.26,102.3,102.05,102.15,21459.0,99.0016,99.0403,98.7983,98.8951,21459.0
2022-01-04 10:45:00,102.11,102.15,102.03,102.09,13067.0,98.8563,98.8951,98.7789,98.837,13067.0
2022-01-04 10:50:00,102.15,102.37,102.09,102.37,20613.0,98.8951,99.1081,98.837,99.1081,20613.0
2022-01-04 10:55:00,102.41,102.55,102.37,102.47,18759.0,99.1468,99.2823,99.1081,99.2049,18759.0
2022-01-04 11:00:00,102.46,102.62,102.43,102.47,20613.0,99.1952,99.3501,99.1662,99.2049,20613.0
2022-01-04 11:05:00,102.49,102.59,102.29,102.56,29029.0,99.2242,99.3211,99.0306,99.292,29029.0
2022-01-04 11:10:00,102.59,102.59,102.34,102.56,22546.0,99.3211,99.3211,99.079,99.292,22546.0
2022-01-04 11:15:00,102.59,102.59,102.5,102.54,12550.0,99.3211,99.3211,99.2339,99.2726,12550.0
2022-01-04 11:20:00,102.5,102.53,102.42,102.53,20875.0,99.2339,99.263,99.1565,99.263,20875.0
2022-01-04 11:25:00,102.54,102.59,102.5,102.59,9537.0,99.2726,99.3211,99.2339,99.3211,9537.0
2022-01-04 11:30:00,102.6,102.6,102.19,102.37,94741.0,99.3307,99.3307,98.9338,99.1081,94741.0
2022-01-04 11:35:00,102.38,102.38,102.04,102.06,16157.0,99.1177,99.1177,98.7886,98.8079,16157.0
2022-01-04 11:40:00,102.06,102.06,101.87,101.89,11224.0,98.8079,98.8079,98.624,98.6434,11224.0
2022-01-04 11:45:00,101.87,101.95,101.79,101.86,19065.0,98.624,98.7014,98.5465,98.6143,19065.0
2022-01-04 11:50:00,101.86,101.91,101.78,101.83,12272.0,98.6143,98.6627,98.5369,98.5853,12272.0
2022-01-04 11:55:00,101.84,101.88,101.79,101.86,10317.0,98.595,98.6337,98.5465,98.6143,10317.0
2022-01-04 12:00:00,101.91,101.93,101.82,101.93,8291.0,98.6627,98.6821,98.5756,98.6821,8291.0
2022-01-04 12:05:00,101.93,102.2,101.93,102.19,84723.0,98.6821,98.9435,98.6821,98.9338,84723.0
2022-01-04 12:10:00,102.22,102.41,102.21,102.34,51856.0,98.9628,99.1468,98.9532,99.079,51856.0
2022-01-04 12:15:00,102.34,102.34,101.99,102.0,8589.0,99.079,99.079,98.7402,98.7499,8589.0
2022-01-04 12:20:00,101.96,102.09,101.87,102.0,6639.0,98.7111,98.837,98.624,98.7499,6639.0
2022-01-04 12:25:00,102.0,102.04,101.97,102.02,5819.0,98.7499,98.7886,98.7208,98.7692,5819.0
2022-01-04 12:30:00,102.04,102.11,102.02,102.02,9646.0,98.7886,98.8563,98.7692,98.7692,9646.0
2022-01-04 12:35:00,102.04,102.15,102.02,102.13,7956.0,98.7886,98.8951,98.7692,98.8757,7956.0
2022-01-04 12:40:00,102.1,102.26,102.09,102.19,6318.0,98.8467,99.0016,98.837,98.9338,6318.0
2022-01-04 12:45:00,102.13,102.17,102.05,102.1,5648.0,98.8757,98.9144,98.7983,98.8467,5648.0
2022-01-04 12:50:00,102.12,102.15,102.08,102.14,8087.0,98.866,98.8951,98.8273,98.8854,8087.0
2022-01-04 12:55:00,102.15,102.15,102.06,102.1,13736.0,98.8951,98.8951,98.8079,98.8467,13736.0
2022-01-04 13:00:00,102.07,102.16,102.07,102.12,10583.0,98.8176,98.9048,98.8176,98.866,10583.0
2022-01-04 13:05:00,102.14,102.17,102.06,102.1,10677.0,98.8854,98.9144,98.8079,98.8467,10677.0
2022-01-04 13:10:00,102.09,102.2,102.08,102.2,8522.0,98.837,98.9435,98.8273,98.9435,8522.0
2022-01-04 13:15:00,102.18,102.27,102.12,102.23,37561.0,98.9241,99.0112,98.866,98.9725,37561.0
2022-01-04 13:20:00,102.24,102.24,102.12,102.15,9724.0,98.9822,98.9822,98.866,98.8951,9724.0
2022-01-04 13:25:00,102.16,102.23,102.11,102.11,7358.0,98.9048,98.9725,98.8563,98.8563,7358.0
2022-01-04 13:30:00,102.11,102.14,101.99,101.99,9105.0,98.8563,98.8854,98.7402,98.7402,9105.0
2022-01-04 13:35:00,102.01,102.02,101.89,101.94,15329.0,98.7595,98.7692,98.6434,98.6918,15329.0
2022-01-04 13:40:00,101.95,102.04,101.9,102.03,7493.0,98.7014,98.7886,98.653,98.7789,7493.0
2022-01-04 13:45:00,102.01,102.08,102.0,102.05,8863.0,98.7595,98.8273,98.7499,98.7983,8863.0
2022-01-04 13:50:00,102.06,102.12,102.01,102.07,60206.0,98.8079,98.866,98.7595,98.8176,60206.0
2022-01-04 13:55:00,102.08,102.29,102.07,102.23,14472.0,98.8273,99.0306,98.8176,98.9725,14472.0
2022-01-04 14:00:00,102.23,102.34,102.21,102.25,16102.0,98.9725,99.079,98.9532,98.9919,16102.0
2022-01-04 14:05:00,102.23,102.24,102.09,102.13,8772.0,98.9725,98.9822,98.837,98.8757,8772.0
2022-01-04 14:10:00,102.14,102.16,101.99,102.08,12000.0,98.8854,98.9048,98.7402,98.8273,12000.0
2022-01-04 14:15:00,102.04,102.05,101.78,101.82,16402.0,98.7886,98.7983,98.5369,98.5756,16402.0
2022-01-04 14:20:00,101.81,101.84,101.71,101.78,14036.0,98.5659,98.595,98.4691,98.5369,14036.0
2022-01-04 14:25:00,101.78,101.93,101.68,101.92,28057.0,98.5369,98.6821,98.44,98.6724,28057.0
2022-01-04 14:30:00,101.94,102.07,101.94,102.03,17781.0,98.6918,98.8176,98.6918,98.7789,17781.0
2022-01-04 14:35:00,102.04,102.07,101.99,102.07,42399.0,98.7886,98.8176,98.7402,98.8176,42399.0
2022-01-04 14:40:00,102.09,102.22,101.98,102.19,35000.0,98.837,98.9628,98.7305,98.9338,35000.0
2022-01-04 14:45:00,102.21,102.29,102.21,102.23,17648.0,98.9532,99.0306,98.9532,98.9725,17648.0
2022-01-04 14:50:00,102.24,102.29,102.21,102.24,18725.0,98.9822,99.0306,98.9532,98.9822,18725.0
2022-01-04 14:55:00,102.23,102.23,102.09,102.09,11439.0,98.9725,98.9725,98.837,98.837,11439.0
2022-01-04 15:00:00,102.09,102.29,102.09,102.19,11058.0,98.837,99.0306,98.837,98.9338,11058.0
2022-01-04 15:05:00,102.17,102.21,102.11,102.12,6573.0,98.9144,98.9532,98.8563,98.866,6573.0
2022-01-04 15:10:00,102.14,102.15,102.05,102.05,8127.0,98.8854,98.8951,98.7983,98.7983,8127.0
2022-01-04 15:15:00,102.06,102.21,102.05,102.2,28191.0,98.8079,98.9532,98.7983,98.9435,28191.0
2022-01-04 15:20:00,102.2,102.21,101.99,102.05,33160.0,98.9435,98.9532,98.7402,98.7983,33160.0
2022-01-04 15:25:00,102.05,102.18,102.03,102.13,67298.0,98.7983,98.9241,98.7789,98.8757,67298.0
2022-01-04 15:30:00,102.13,102.3,102.05,102.24,30269.0,98.8757,99.0403,98.7983,98.9822,30269.0
2022-01-04 15:35:00,102.26,102.35,102.18,102.23,22711.0,99.0016,99.0887,98.9241,98.9725,22711.0
2022-01-04 15:40:00,102.23,102.33,102.18,102.24,29913.0,98.9725,99.0693,98.9241,98.9822,29913.0
2022-01-04 15:45:00,102.22,102.43,102.22,102.35,34976.0,98.9628,99.1662,98.9628,99.0887,34976.0
2022-01-04 15:50:00,102.36,102.48,102.33,102.34,53437.0,99.0984,99.2146,99.0693,99.079,53437.0
2022-01-04 15:55:00,102.35,102.35,102.11,102.16,135037.0,99.0887,99.0887,98.8563,98.9048,135037.0
2022-01-05 09:30:00,102.4,102.64,102.38,102.61,24704.0,99.1371,99.3695,99.1177,99.3404,24704.0
2022-01-05 09:35:00,102.58,102.86,102.5,102.74,22805.0,99.3114,99.5824,99.2339,99.4663,22805.0
2022-01-05 09:40:00,102.76,102.91,102.51,102.54,20544.0,99.4856,99.6309,99.2436,99.2726,20544.0
2022-01-05 09:45:00,102.56,102.77,102.22,102.5,25025.0,99.292,99.4953,98.9628,99.2339,25025.0
2022-01-05 09:50:00,102.59,102.92,102.58,102.89,12064.0,99.3211,99.6405,99.3114,99.6115,12064.0
2022-01-05 09:55:00,102.86,103.02,102.69,102.93,50428.0,99.5824,99.7374,99.4179,99.6502,50428.0
2022-01-05 10:00:00,102.84,102.96,102.64,102.75,68462.0,99.5631,99.6793,99.3695,99.476,68462.0
2022-01-05 10:05:00,102.69,102.96,102.68,102.7,44885.0,99.4179,99.6793,99.4082,99.4275,44885.0
2022-01-05 10:10:00,102.65,102.75,102.54,102.66,14185.0,99.3791,99.476,99.2726,99.3888,14185.0
2022-01-05 10:15:00,102.63,102.85,102.63,102.68,7100.0,99.3598,99.5728,99.3598,99.4082,7100.0
2022-01-05 10:20:00,102.69,102.94,102.68,102.84,10694.0,99.4179,99.6599,99.4082,99.5631,10694.0
2022-01-05 10:25:00,102.93,103.0,102.8,102.97,7579.0,99.6502,99.718,99.5244,99.6889,7579.0
2022-01-05 10:30:00,102.95,103.13,102.87,103.13,10441.0,99.6696,99.8438,99.5921,99.8438,10441.0
2022-01-05 10:35:00,103.1,103.25,103.09,103.21,9408.0,99.8148,99.96,99.8051,99.9213,9408.0
2022-01-05 10:40:00,103.2,103.21,102.96,103.07,66167.0,99.9116,99.9213,99.6793,99.7858,66167.0
2022-01-05 10:45:00,103.04,103.07,102.77,102.89,15653.0,99.7567,99.7858,99.4953,99.6115,15653.0
2022-01-05 10:50:00,102.88,102.89,102.74,102.85,11749.0,99.6018,99.6115,99.4663,99.5728,11749.0
2022-01-05 10:55:00,102.82,102.82,102.61,102.61,19338.0,99.5437,99.5437,99.3404,99.3404,19338.0
2022-01-05 11:00:00,102.63,102.66,102.49,102.51,12193.0,99.3598,99.3888,99.2242,99.2436,12193.0
2022-01-05 11:05:00,102.54,102.55,102.26,102.35,45616.0,99.2726,99.2823,99.0016,99.0887,45616.0
2022-01-05 11:10:00,102.36,102.56,102.36,102.53,13367.0,99.0984,99.292,99.0984,99.263,13367.0
2022-01-05 11:15:00,102.49,102.75,102.49,102.75,5745.0,99.2242,99.476,99.2242,99.476,5745.0
2022-01-05 11:20:00,102.72,102.74,102.64,102.72,7937.0,99.4469,99.4663,99.3695,99.4469,7937.0
2022-01-05 11:25:00,102.72,102.84,102.69,102.84,8597.0,99.4469,99.5631,99.4179,99.5631,8597.0
2022-01-05 11:30:00,102.85,103.0,102.78,102.99,11046.0,99.5728,99.718,99.505,99.7083,11046.0
2022-01-05 11:35:00,103.02,103.16,102.96,103.16,9764.0,99.7374,99.8729,99.6793,99.8729,9764.0
2022-01-05 11:40:00,103.15,103.16,102.99,103.11,12524.0,99.8632,99.8729,99.7083,99.8245,12524.0
2022-01-05 11:45:00,103.14,103.15,103.08,103.08,15955.0,99.8535,99.8632,99.7954,99.7954,15955.0
2022-01-05 11:50:00,103.09,103.12,103.0,103.07,6369.0,99.8051,99.8342,99.718,99.7858,6369.0
2022-01-05 11:55:00,103.06,103.13,102.99,103.09,9802.0,99.7761,99.8438,99.7083,99.8051,9802.0
2022-01-05 12:00:00,103.08,103.16,103.08,103.16,17333.0,99.7954,99.8729,99.7954,99.8729,17333.0
2022-01-05 12:05:00,103.15,103.24,103.15,103.23,5692.0,99.8632,99.9503,99.8632,99.9407,5692.0
2022-01-05 12:10:00,103.22,103.33,103.21,103.33,9614.0,99.931,100.0375,99.9213,100.0375,9614.0
2022-01-05 12:15:00,103.36,103.47,103.29,103.47,9040.0,100.0665,100.173,99.9987,100.173,9040.0
2022-01-05 12:20:00,103.44,103.6,103.41,103.55,18756.0,100.144,100.2989,100.1149,100.2505,18756.0
2022-01-05 12:25:00,103.57,103.66,103.53,103.66,9095.0,100.2698,100.357,100.2311,100.357,9095.0
2022-01-05 12:30:00,103.66,104.05,103.66,103.89,39632.0,100.357,100.7345,100.357,100.5796,39632.0
2022-01-05 12:35:00,103.9,103.95,103.66,103.73,20408.0,100.5893,100.6377,100.357,100.4247,20408.0
2022-01-05 12:40:00,103.7,103.84,103.65,103.72,20117.0,100.3957,100.5312,100.3473,100.415,20117.0
2022-01-05 12:45:00,103.72,103.79,103.65,103.73,11449.0,100.415,100.4828,100.3473,100.4247,11449.0
2022-01-05 12:50:00,103.75,103.79,103.67,103.72,8118.0,100.4441,100.4828,100.3666,100.415,8118.0
2022-01-05 12:55:00,103.73,103.74,103.57,103.62,7780.0,100.4247,100.4344,100.2698,100.3182,7780.0
2022-01-05 13:00:00,103.64,103.64,103.49,103.51,10904.0,100.3376,100.3376,100.1924,100.2117,10904.0
2022-01-05 13:05:00,103.52,103.59,103.52,103.59,5976.0,100.2214,100.2892,100.2214,100.2892,5976.0
2022-01-05 13:10:00,103.59,103.59,103.34,103.38,55109.0,100.2892,100.2892,100.0472,100.0859,55109.0
2022-01-05 13:15:00,103.36,103.45,103.33,103.42,10872.0,100.0665,100.1536,100.0375,100.1246,10872.0
2022-01-05 13:20:00,103.43,103.54,103.35,103.49,11987.0,100.1343,100.2408,100.0568,100.1924,11987.0
2022-01-05 13:25:00,103.51,103.53,103.33,103.41,9977.0,100.2117,100.2311,100.0375,100.1149,9977.0
2022-01-05 13:30:00,103.44,103.49,103.39,103.43,5526.0,100.144,100.1924,100.0956,100.1343,5526.0
2022-01-05 13:35:00,103.43,103.56,103.43,103.52,6922.0,100.1343,100.2601,100.1343,100.2214,6922.0
2022-01-05 13:40:00,103.5,103.53,103.43,103.52,8522.0,100.2021,100.2311,100.1343,100.2214,8522.0
2022-01-05 13:45:00,103.53,103.58,103.51,103.52,10520.0,100.2311,100.2795,100.2117,100.2214,10520.0
2022-01-05 13:50:00,103.54,103.54,103.42,103.5,12732.0,100.2408,100.2408,100.1246,100.2021,12732.0
2022-01-05 13:55:00,103.51,103.63,103.5,103.52,14049.0,100.2117,100.3279,100.2021,100.2214,14049.0
2022-01-05 14:00:00,103.52,103.52,103.35,103.44,13925.0,100.2214,100.2214,100.0568,100.144,13925.0
2022-01-05 14:05:00,103.47,103.55,103.29,103.29,9793.0,100.173,100.2505,99.9987,99.9987,9793.0
2022-01-05 14:10:00,103.29,103.3,103.1,103.2,10097.0,99.9987,100.0084,99.8148,99.9116,10097.0
2022-01-05 14:15:00,103.22,103.32,103.21,103.29,22297.0,99.931,100.0278,99.9213,99.9987,22297.0
2022-01-05 14:20:00,103.32,103.51,103.31,103.51,13948.0,100.0278,100.2117,100.0181,100.2117,13948.0
2022-01-05 14:25:00,103.49,103.53,103.36,103.41,22992.0,100.1924,100.2311,100.0665,100.1149,22992.0
2022-01-05 14:30:00,103.41,103.46,103.36,103.4,32423.0,100.1149,100.1633,100.0665,100.1052,32423.0
2022-01-05 14:35:00,103.39,103.4,103.22,103.29,17196.0,100.0956,100.1052,99.931,99.9987,17196.0
2022-01-05 14:40:00,103.27,103.28,103.12,103.17,8776.0,99.9794,99.9891,99.8342,99.8826,8776.0
2022-01-05 14:45:00,103.11,103.12,102.94,103.05,11182.0,99.8245,99.8342,99.6599,99.7664,11182.0
2022-01-05 14:50:00,103.05,103.15,103.01,103.07,14868.0,99.7664,99.8632,99.7277,99.7858,14868.0
2022-01-05 14:55:00,103.06,103.08,102.95,103.08,10417.0,99.7761,99.7954,99.6696,99.7954,10417.0
2022-01-05 15:00:00,103.06,103.13,103.0,103.02,12283.0,99.7761,99.8438,99.718,99.7374,12283.0
2022-01-05 15:05:00,103.04,103.12,102.97,103.11,12143.0,99.7567,99.8342,99.6889,99.8245,12143.0
2022-01-05 15:10:00,103.1,103.1,102.8,102.89,11503.0,99.8148,99.8148,99.5244,99.6115,11503.0
2022-01-05 15:15:00,102.89,103.04,102.88,103.04,14611.0,99.6115,99.7567,99.6018,99.7567,14611.0
2022-01-05 15:20:00,103.02,103.04,102.88,102.97,31034.0,99.7374,99.7567,99.6018,99.6889,31034.0
2022-01-05 15:25:00,102.98,103.1,102.93,103.08,16672.0,99.6986,99.8148,99.6502,99.7954,16672.0
2022-01-05 15:30:00,103.07,103.11,102.98,103.03,21948.0,99.7858,99.8245,99.6986,99.747,21948.0
2022-01-05 15:35:00,103.0,103.19,103.0,103.07,26330.0,99.718,99.9019,99.718,99.7858,26330.0
2022-01-05 15:40:00,103.08,103.24,103.05,103.19,43103.0,99.7954,99.9503,99.7664,99.9019,43103.0
2022-01-05 15:45:00,103.2,103.21,102.88,102.88,34564.0,99.9116,99.9213,99.6018,99.6018,34564.0
2022-01-05 15:50:00,102.92,103.03,102.79,103.02,53604.0,99.6405,99.747,99.5147,99.7374,53604.0
2022-01-05 15:55:00,103.01,103.06,102.84,102.85,175465.0,99.7277,99.7761,99.5631,99.5728,175465.0
2022-01-06 09:30:00,104.46,104.92,104.29,104.63,92758.0,101.2276,101.6733,101.0628,101.3923,92758.0
2022-01-06 09:35:00,104.51,105.05,104.22,105.0,60486.0,101.276,101.7993,100.995,101.7508,60486.0
2022-01-06 09:40:00,104.88,105.27,104.88,105.24,33274.0,101.6346,102.0125,101.6346,101.9834,33274.0
2022-01-06 09:45:00,105.28,105.28,104.75,104.78,31424.0,102.0222,102.0222,101.5086,101.5377,31424.0
2022-01-06 09:50:00,104.83,104.91,104.49,104.75,40542.0,101.5861,101.6636,101.2566,101.5086,40542.0
2022-01-06 09:55:00,104.78,104.87,104.41,104.5,17075.0,101.5377,101.6249,101.1791,101.2663,17075.0
2022-01-06 10:00:00,104.5,104.63,104.42,104.61,64833.0,101.2663,101.3923,101.1888,101.3729,64833.0
2022-01-06 10:05:00,104.57,104.68,104.38,104.39,44227.0,101.3341,101.4407,101.15,101.1597,44227.0
2022-01-06 10:10:00,104.42,104.7,104.4,104.56,61016.0,101.1888,101.4601,101.1694,101.3245,61016.0
2022-01-06 10:15:00,104.53,104.55,104.28,104.49,26326.0,101.2954,101.3148,101.0531,101.2566,26326.0
2022-01-06 10:20:00,104.49,104.55,104.19,104.31,19084.0,101.2566,101.3148,100.9659,101.0822,19084.0
2022-01-06 10:25:00,104.24,104.29,104.03,104.21,18004.0,101.0144,101.0628,100.8109,100.9853,18004.0
2022-01-06 10:30:00,104.2,104.39,104.12,104.39,25686.0,100.9756,101.1597,100.8981,101.1597,25686.0
2022-01-06 10:35:00,104.39,104.55,104.37,104.53,27250.0,101.1597,101.3148,101.1403,101.2954,27250.0
2022-01-06 10:40:00,104.51,104.78,104.45,104.78,26089.0,101.276,101.5377,101.2179,101.5377,26089.0
2022-01-06 10:45:00,104.79,105.01,104.78,104.98,30242.0,101.5473,101.7605,101.5377,101.7315,30242.0
2022-01-06 10:50:00,104.98,104.99,104.63,104.64,13134.0,101.7315,101.7412,101.3923,101.402,13134.0
2022-01-06 10:55:00,104.65,104.65,104.35,104.35,54637.0,101.4117,101.4117,101.121,101.121,54637.0
2022-01-06 11:00:00,104.4,104.42,104.2,104.36,24272.0,101.1694,101.1888,100.9756,101.1306,24272.0
2022-01-06 11:05:00,104.35,104.7,104.33,104.67,31975.0,101.121,101.4601,101.1016,101.4311,31975.0
2022-01-06 11:10:00,104.63,104.69,104.39,104.51,49941.0,101.3923,101.4504,101.1597,101.276,49941.0
2022-01-06 11:15:00,104.5,104.79,104.4,104.78,15707.0,101.2663,101.5473,101.1694,101.5377,15707.0
2022-01-06 11:20:00,104.79,104.93,104.68,104.69,23810.0,101.5473,101.683,101.4407,101.4504,23810.0
2022-01-06 11:25:00,104.7,104.88,104.62,104.85,27952.0,101.4601,101.6346,101.3826,101.6055,27952.0
2022-01-06 11:30:00,104.82,105.17,104.8,104.95,8168.0,101.5764,101.9156,101.557,101.7024,8168.0
2022-01-06 11:35:00,104.91,104.95,104.79,104.83,23095.0,101.6636,101.7024,101.5473,101.5861,23095.0
2022-01-06 11:40:00,104.8,104.88,104.58,104.69,25262.0,101.557,101.6346,101.3438,101.4504,25262.0
2022-01-06 11:45:00,104.7,104.75,104.58,104.64,28604.0,101.4601,101.5086,101.3438,101.402,28604.0
2022-01-06 11:50:00,104.63,104.87,104.56,104.83,18709.0,101.3923,101.6249,101.3245,101.5861,18709.0
2022-01-06 11:55:00,104.84,104.93,104.83,104.93,12166.0,101.5958,101.683,101.5861,101.683,12166.0
2022-01-06 12:00:00,104.92,104.93,104.78,104.87,12963.0,101.6733,101.683,101.5377,101.6249,12963.0
2022-01-06 12:05:00,104.89,105.01,104.89,105.0,10722.0,101.6442,101.7605,101.6442,101.7508,10722.0
2022-01-06 12:10:00,105.0,105.0,104.92,104.98,9156.0,101.7508,101.7508,101.6733,101.7315,9156.0
2022-01-06 12:15:00,105.0,105.01,104.91,104.93,8294.0,101.7508,101.7605,101.6636,101.683,8294.0
2022-01-06 12:20:00,104.93,104.94,104.83,104.86,7932.0,101.683,101.6927,101.5861,101.6152,7932.0
2022-01-06 12:25:00,104.87,104.9,104.76,104.8,7382.0,101.6249,101.6539,101.5183,101.557,7382.0
2022-01-06 12:30:00,104.79,105.05,104.79,105.03,22249.0,101.5473,101.7993,101.5473,101.7799,22249.0
2022-01-06 12:35:00,105.06,105.09,104.95,105.01,14414.0,101.809,101.8381,101.7024,101.7605,14414.0
2022-01-06 12:40:00,104.98,105.01,104.93,104.95,56457.0,101.7315,101.7605,101.683,101.7024,56457.0
2022-01-06 12:45:00,104.95,104.95,104.72,104.78,25338.0,101.7024,101.7024,101.4795,101.5377,25338.0
2022-01-06 12:50:00,104.75,104.82,104.7,104.77,19655.0,101.5086,101.5764,101.4601,101.528,19655.0
2022-01-06 12:55:00,104.78,104.78,104.7,104.72,13036.0,101.5377,101.5377,101.4601,101.4795,13036.0
2022-01-06 13:00:00,104.72,104.97,104.69,104.97,36863.0,101.4795,101.7218,101.4504,101.7218,36863.0
2022-01-06 13:05:00,104.96,105.01,104.74,104.8,48355.0,101.7121,101.7605,101.4989,101.557,48355.0
2022-01-06 13:10:00,104.8,104.83,104.74,104.77,19550.0,101.557,101.5861,101.4989,101.528,19550.0
2022-01-06 13:15:00,104.77,104.86,104.73,104.85,21663.0,101.528,101.6152,101.4892,101.6055,21663.0
2022-01-06 13:20:00,104.85,104.9,104.73,104.75,76570.0,101.6055,101.6539,101.4892,101.5086,76570.0
2022-01-06 13:25:00,104.76,104.8,104.66,104.73,15453.0,101.5183,101.557,101.4214,101.4892,15453.0
2022-01-06 13:30:00,104.75,104.82,104.65,104.79,6538.0,101.5086,101.5764,101.4117,101.5473,6538.0
2022-01-06 13:35:00,104.8,104.82,104.64,104.73,45340.0,101.557,101.5764,101.402,101.4892,45340.0
2022-01-06 13:40:00,104.72,104.81,104.61,104.65,26637.0,101.4795,101.5667,101.3729,101.4117,26637.0
2022-01-06 13:45:00,104.64,104.69,104.56,104.64,15662.0,101.402,101.4504,101.3245,101.402,15662.0
2022-01-06 13:50:00,104.65,104.66,104.55,104.62,11782.0,101.4117,101.4214,101.3148,101.3826,11782.0
2022-01-06 13:55:00,104.65,104.73,104.58,104.73,70304.0,101.4117,101.4892,101.3438,101.4892,70304.0
2022-01-06 14:00:00,104.72,104.86,104.71,104.85,16477.0,101.4795,101.6152,101.4698,101.6055,16477.0
2022-01-06 14:05:00,104.86,105.08,104.84,104.98,27263.0,101.6152,101.8284,101.5958,101.7315,27263.0
2022-01-06 14:10:00,104.96,105.0,104.72,104.75,37873.0,101.7121,101.7508,101.4795,101.5086,37873.0
2022-01-06 14:15:00,104.73,104.81,104.66,104.73,19200.0,101.4892,101.5667,101.4214,101.4892,19200.0
2022-01-06 14:20:00,104.71,104.77,104.66,104.68,21773.0,101.4698,101.528,101.4214,101.4407,21773.0
2022-01-06 14:25:00,104.69,104.71,104.61,104.69,43714.0,101.4504,101.4698,101.3729,101.4504,43714.0
2022-01-06 14:30:00,104.69,104.73,104.59,104.72,36431.0,101.4504,101.4892,101.3535,101.4795,36431.0
2022-01-06 14:35:00,104.72,104.8,104.53,104.58,39522.0,101.4795,101.557,101.2954,101.3438,39522.0
2022-01-06 14:40:00,104.58,104.61,104.51,104.55,19381.0,101.3438,101.3729,101.276,101.3148,19381.0
2022-01-06 14:45:00,104.54,104.64,104.53,104.64,20074.0,101.3051,101.402,101.2954,101.402,20074.0
2022-01-06 14:50:00,104.66,104.67,104.54,104.65,33890.0,101.4214,101.4311,101.3051,101.4117,33890.0
2022-01-06 14:55:00,104.66,104.82,104.62,104.69,31942.0,101.4214,101.5764,101.3826,101.4504,31942.0
2022-01-06 15:00:00,104.72,104.8,104.7,104.75,17117.0,101.4795,101.557,101.4601,101.5086,17117.0
2022-01-06 15:05:00,104.75,104.82,104.73,104.82,17666.0,101.5086,101.5764,101.4892,101.5764,17666.0
2022-01-06 15:10:00,104.81,105.04,104.79,104.94,19612.0,101.5667,101.7896,101.5473,101.6927,19612.0
2022-01-06 15:15:00,104.93,104.93,104.72,104.79,16740.0,101.683,101.683,101.4795,101.5473,16740.0
2022-01-06 15:20:00,104.8,104.82,104.73,104.73,23031.0,101.557,101.5764,101.4892,101.4892,23031.0
2022-01-06 15:25:00,104.8,105.08,104.77,105.07,28849.0,101.557,101.8284,101.528,101.8187,28849.0
2022-01-06 15:30:00,105.08,105.08,104.85,104.92,24358.0,101.8284,101.8284,101.6055,101.6733,24358.0
2022-01-06 15:35:00,104.91,105.01,104.86,105.0,35161.0,101.6636,101.7605,101.6152,101.7508,35161.0
2022-01-06 15:40:00,105.02,105.23,105.01,105.23,38216.0,101.7702,101.9737,101.7605,101.9737,38216.0
2022-01-06 15:45:00,105.21,105.41,105.17,105.23,61370.0,101.9543,102.1482,101.9156,101.9737,61370.0
2022-01-06 15:50:00,105.25,105.32,105.11,105.11,95065.0,101.9931,102.0609,101.8574,101.8574,95065.0
2022-01-06 15:55:00,105.11,105.3,104.99,105.25,240618.0,101.8574,102.0416,101.7412,101.9931,240618.0
2022-01-07 09:30:00,105.57,105.83,105.14,105.82,33381.0,102.3032,102.5552,101.8865,102.5455,33381.0
2022-01-07 09:35:00,105.8,105.83,105.49,105.6,12915.0,102.5261,102.5552,102.2257,102.3323,12915.0
2022-01-07 09:40:00,105.49,105.75,105.24,105.52,30939.0,102.2257,102.4776,101.9834,102.2548,30939.0
2022-01-07 09:45:00,105.53,105.94,105.52,105.68,24346.0,102.2644,102.6618,102.2548,102.4098,24346.0
2022-01-07 09:50:00,105.65,105.8,105.55,105.74,15760.0,102.3807,102.5261,102.2838,102.4679,15760.0
2022-01-07 09:55:00,105.74,105.81,105.64,105.7,22933.0,102.4679,102.5358,102.371,102.4292,22933.0
2022-01-07 10:00:00,105.68,105.94,105.68,105.94,9680.0,102.4098,102.6618,102.4098,102.6618,9680.0
2022-01-07 10:05:00,105.95,105.95,105.84,105.88,14623.0,102.6714,102.6714,102.5648,102.6036,14623.0
2022-01-07 10:10:00,105.88,105.94,105.8,105.91,12722.0,102.6036,102.6618,102.5261,102.6327,12722.0
2022-01-07 10:15:00,105.95,106.24,105.94,106.2,37860.0,102.6714,102.9525,102.6618,102.9137,37860.0
2022-01-07 10:20:00,106.2,106.39,106.19,106.24,25134.0,102.9137,103.0978,102.904,102.9525,25134.0
2022-01-07 10:25:00,106.22,106.47,106.19,106.36,13716.0,102.9331,103.1754,102.904,103.0688,13716.0
2022-01-07 10:30:00,106.36,106.39,106.17,106.31,8350.0,103.0688,103.0978,102.8846,103.0203,8350.0
2022-01-07 10:35:00,106.31,106.53,106.29,106.4,16047.0,103.0203,103.2335,103.0009,103.1075,16047.0
2022-01-07 10:40:00,106.36,106.53,106.29,106.53,19080.0,103.0688,103.2335,103.0009,103.2335,19080.0
2022-01-07 10:45:00,106.49,106.83,106.48,106.72,18730.0,103.1947,103.5242,103.185,103.4176,18730.0
2022-01-07 10:50:00,106.71,106.72,106.53,106.67,17622.0,103.4079,103.4176,103.2335,103.3692,17622.0
2022-01-07 10:55:00,106.65,106.71,106.39,106.47,25595.0,103.3498,103.4079,103.0978,103.1754,25595.0
2022-01-07 11:00:00,106.44,106.61,106.35,106.48,25883.0,103.1463,103.311,103.0591,103.185,25883.0
2022-01-07 11:05:00,106.47,106.73,106.47,106.7,139197.0,103.1754,103.4273,103.1754,103.3982,139197.0
2022-01-07 11:10:00,106.7,106.73,106.56,106.62,39878.0,103.3982,103.4273,103.2626,103.3207,39878.0
2022-01-07 11:15:00,106.61,106.82,106.52,106.73,45324.0,103.311,103.5145,103.2238,103.4273,45324.0
2022-01-07 11:20:00,106.74,106.88,106.62,106.86,23298.0,103.437,103.5727,103.3207,103.5533,23298.0
2022-01-07 11:25:00,106.85,106.89,106.69,106.82,19933.0,103.5436,103.5824,103.3885,103.5145,19933.0
2022-01-07 11:30:00,106.81,106.89,106.71,106.72,42509.0,103.5048,103.5824,103.4079,103.4176,42509.0
2022-01-07 11:35:00,106.7,107.16,106.7,107.16,24979.0,103.3982,103.844,103.3982,103.844,24979.0
2022-01-07 11:40:00,107.15,107.3,106.94,107.27,77009.0,103.8343,103.9797,103.6308,103.9506,77009.0
2022-01-07 11:45:00,107.29,107.32,107.15,107.32,37612.0,103.97,103.9991,103.8343,103.9991,37612.0
2022-01-07 11:50:00,107.32,107.75,107.32,107.69,33097.0,103.9991,104.4157,103.9991,104.3576,33097.0
2022-01-07 11:55:00,107.68,107.94,107.65,107.94,31639.0,104.3479,104.5999,104.3188,104.5999,31639.0
2022-01-07 12:00:00,107.92,107.93,107.77,107.78,26089.0,104.5805,104.5902,104.4351,104.4448,26089.0
2022-01-07 12:05:00,107.78,107.96,107.68,107.95,31717.0,104.4448,104.6192,104.3479,104.6096,31717.0
2022-01-07 12:10:00,107.97,107.99,107.82,107.95,55539.0,104.6289,104.6483,104.4836,104.6096,55539.0
2022-01-07 12:15:00,107.95,108.16,107.95,108.08,32298.0,104.6096,104.8131,104.6096,104.7355,32298.0
2022-01-07 12:20:00,108.11,108.15,107.95,108.09,38467.0,104.7646,104.8034,104.6096,104.7452,38467.0
2022-01-07 12:25:00,108.09,108.09,107.96,108.06,24711.0,104.7452,104.7452,104.6192,104.7162,24711.0
2022-01-07 12:30:00,108.06,108.09,107.93,108.07,40017.0,104.7162,104.7452,104.5902,104.7258,40017.0
2022-01-07 12:35:00,108.08,108.2,107.99,108.2,22601.0,104.7355,104.8518,104.6483,104.8518,22601.0
2022-01-07 12:40:00,108.2,108.33,108.14,108.32,33008.0,104.8518,104.9778,104.7937,104.9681,33008.0
2022-01-07 12:45:00,108.31,108.45,108.26,108.36,59626.0,104.9584,105.0941,104.91,105.0069,59626.0
2022-01-07 12:50:00,108.36,108.51,108.23,108.44,90968.0,105.0069,105.1522,104.8809,105.0844,90968.0
2022-01-07 12:55:00,108.44,108.56,108.37,108.51,92202.0,105.0844,105.2007,105.0166,105.1522,92202.0
2022-01-07 13:00:00,108.51,108.68,108.36,108.64,117551.0,105.1522,105.317,105.0069,105.2782,117551.0
2022-01-07 13:05:00,108.64,108.96,108.58,108.88,68492.0,105.2782,105.5883,105.2201,105.5108,68492.0
2022-01-07 13:10:00,108.88,109.12,108.83,109.05,95448.0,105.5108,105.7434,105.4623,105.6755,95448.0
2022-01-07 13:15:00,109.03,109.26,108.95,109.06,102223.0,105.6561,105.879,105.5786,105.6852,102223.0
2022-01-07 13:20:00,109.04,109.05,108.7,108.93,42111.0,105.6658,105.6755,105.3363,105.5592,42111.0
2022-01-07 13:25:00,108.93,109.01,108.63,108.77,24017.0,105.5592,105.6368,105.2685,105.4042,24017.0
2022-01-07 13:30:00,108.76,108.91,108.71,108.89,23614.0,105.3945,105.5399,105.346,105.5205,23614.0
2022-01-07 13:35:00,108.91,109.16,108.88,109.09,35938.0,105.5399,105.7821,105.5108,105.7143,35938.0
2022-01-07 13:40:00,109.09,109.21,108.98,109.09,64849.0,105.7143,105.8306,105.6077,105.7143,64849.0
2022-01-07 13:45:00,109.11,109.21,109.02,109.1,36857.0,105.7337,105.8306,105.6464,105.724,36857.0
2022-01-07 13:50:00,109.1,109.17,108.89,108.89,36484.0,105.724,105.7918,105.5205,105.5205,36484.0
2022-01-07 13:55:00,108.88,108.96,108.8,108.81,31237.0,105.5108,105.5883,105.4333,105.4429,31237.0
2022-01-07 14:00:00,108.83,109.15,108.79,108.97,67203.0,105.4623,105.7724,105.4236,105.598,67203.0
2022-01-07 14:05:00,108.95,109.02,108.73,108.75,22640.0,105.5786,105.6464,105.3654,105.3848,22640.0
2022-01-07 14:10:00,108.77,108.83,108.63,108.63,25767.0,105.4042,105.4623,105.2685,105.2685,25767.0
2022-01-07 14:15:00,108.64,108.69,108.6,108.64,18520.0,105.2782,105.3267,105.2394,105.2782,18520.0
2022-01-07 14:20:00,108.63,108.79,108.61,108.7,29308.0,105.2685,105.4236,105.2491,105.3363,29308.0
2022-01-07 14:25:00,108.71,108.83,108.69,108.71,22294.0,105.346,105.4623,105.3267,105.346,22294.0
2022-01-07 14:30:00,108.7,108.88,108.69,108.76,22956.0,105.3363,105.5108,105.3267,105.3945,22956.0
2022-01-07 14:35:00,108.72,108.95,108.72,108.94,18581.0,105.3557,105.5786,105.3557,105.5689,18581.0
2022-01-07 14:40:00,108.94,109.0,108.88,108.98,19310.0,105.5689,105.6271,105.5108,105.6077,19310.0
2022-01-07 14:45:00,108.98,109.02,108.87,108.89,20220.0,105.6077,105.6464,105.5011,105.5205,20220.0
2022-01-07 14:50:00,108.89,108.92,108.81,108.86,38428.0,105.5205,105.5495,105.4429,105.4914,38428.0
2022-01-07 14:55:00,108.86,108.9,108.84,108.86,77718.0,105.4914,105.5302,105.472,105.4914,77718.0
2022-01-07 15:00:00,108.86,109.08,108.86,109.0,34238.0,105.4914,105.7046,105.4914,105.6271,34238.0
2022-01-07 15:05:00,109.01,109.21,108.99,109.21,27113.0,105.6368,105.8306,105.6174,105.8306,27113.0
2022-01-07 15:10:00,109.21,109.21,109.08,109.14,28022.0,105.8306,105.8306,105.7046,105.7627,28022.0
2022-01-07 15:15:00,109.13,109.23,109.04,109.04,27763.0,105.753,105.8499,105.6658,105.6658,27763.0
2022-01-07 15:20:00,109.03,109.12,108.96,109.12,19592.0,105.6561,105.7434,105.5883,105.7434,19592.0
2022-01-07 15:25:00,109.13,109.16,109.06,109.07,37753.0,105.753,105.7821,105.6852,105.6949,37753.0
2022-01-07 15:30:00,109.07,109.08,108.95,109.04,47782.0,105.6949,105.7046,105.5786,105.6658,47782.0
2022-01-07 15:35:00,109.04,109.1,108.9,109.01,63903.0,105.6658,105.724,105.5302,105.6368,63903.0
2022-01-07 15:40:00,109.03,109.06,108.98,109.0,76932.0,105.6561,105.6852,105.6077,105.6271,76932.0
2022-01-07 15:45:00,109.0,109.19,108.99,109.0,95059.0,105.6271,105.8112,105.6174,105.6271,95059.0
2022-01-07 15:50:00,109.04,109.1,108.91,108.93,163018.0,105.6658,105.724,105.5399,105.5592,163018.0
2022-01-07 15:55:00,108.94,109.29,108.92,109.18,402833.0,105.5689,105.9081,105.5495,105.8015,402833.0
2022-01-10 09:30:00,109.68,110.38,109.42,110.29,137597.0,106.286,106.9644,106.0341,106.8771,137597.0
2022-01-10 09:35:00,110.27,110.68,110.26,110.37,38293.0,106.8578,107.2551,106.8481,106.9547,38293.0
2022-01-10 09:40:00,110.22,110.47,109.98,110.38,24750.0,106.8093,107.0516,106.5767,106.9644,24750.0
2022-01-10 09:45:00,110.3,110.35,109.82,109.82,59627.0,106.8868,106.9353,106.4217,106.4217,59627.0
2022-01-10 09:50:00,109.77,109.92,109.56,109.83,65947.0,106.3732,106.5186,106.1697,106.4314,65947.0
2022-01-10 09:55:00,109.84,110.19,109.81,110.08,33998.0,106.4411,106.7802,106.412,106.6736,33998.0
2022-01-10 10:00:00,110.06,110.07,109.84,109.93,32775.0,106.6543,106.664,106.4411,106.5283,32775.0
2022-01-10 10:05:00,109.96,110.03,109.78,109.89,59163.0,106.5574,106.6252,106.3829,106.4895,59163.0
2022-01-10 10:10:00,109.87,109.99,109.44,109.7,71863.0,106.4701,106.5864,106.0535,106.3054,71863.0
2022-01-10 10:15:00,109.7,109.71,109.44,109.45,66232.0,106.3054,106.3151,106.0535,106.0631,66232.0
2022-01-10 10:20:00,109.46,109.55,109.3,109.54,72528.0,106.0728,106.16,105.9178,106.1504,72528.0
2022-01-10 10:25:00,109.55,110.13,109.55,109.98,85086.0,106.16,106.7221,106.16,106.5767,85086.0
2022-01-10 10:30:00,110.0,110.09,109.92,110.05,48456.0,106.5961,106.6833,106.5186,106.6446,48456.0
2022-01-10 10:35:00,110.05,110.12,109.9,109.95,114660.0,106.6446,106.7124,106.4992,106.5477,114660.0
2022-01-10 10:40:00,109.95,110.06,109.79,109.89,38318.0,106.5477,106.6543,106.3926,106.4895,38318.0
2022-01-10 10:45:00,109.87,109.97,109.65,109.82,77428.0,106.4701,106.567,106.257,106.4217,77428.0
2022-01-10 10:50:00,109.79,109.83,108.95,109.03,44342.0,106.3926,106.4314,105.5786,105.6561,44342.0
2022-01-10 10:55:00,109.06,109.25,109.06,109.14,37066.0,105.6852,105.8693,105.6852,105.7627,37066.0
2022-01-10 11:00:00,109.12,109.26,109.08,109.22,47592.0,105.7434,105.879,105.7046,105.8403,47592.0
2022-01-10 11:05:00,109.2,109.24,109.13,109.14,33124.0,105.8209,105.8596,105.753,105.7627,33124.0
2022-01-10 11:10:00,109.13,109.22,109.04,109.2,23038.0,105.753,105.8403,105.6658,105.8209,23038.0
2022-01-10 11:15:00,109.2,109.25,109.07,109.14,66652.0,105.8209,105.8693,105.6949,105.7627,66652.0
2022-01-10 11:20:00,109.14,109.29,109.09,109.23,79063.0,105.7627,105.9081,105.7143,105.8499,79063.0
2022-01-10 11:25:00,109.25,109.38,109.18,109.26,22340.0,105.8693,105.9953,105.8015,105.879,22340.0
2022-01-10 11:30:00,109.24,109.26,109.14,109.16,37620.0,105.8596,105.879,105.7627,105.7821,37620.0
2022-01-10 11:35:00,109.16,109.28,108.97,109.01,36807.0,105.7821,105.8984,105.598,105.6368,36807.0
2022-01-10 11:40:00,109.01,109.03,108.74,108.9,23880.0,105.6368,105.6561,105.3751,105.5302,23880.0
2022-01-10 11:45:00,108.89,108.96,108.75,108.87,11929.0,105.5205,105.5883,105.3848,105.5011,11929.0
2022-01-10 11:50:00,108.86,109.0,108.84,108.93,24031.0,105.4914,105.6271,105.472,105.5592,24031.0
2022-01-10 11:55:00,108.9,108.96,108.78,108.79,30151.0,105.5302,105.5883,105.4139,105.4236,30151.0
2022-01-10 12:00:00,108.79,108.79,108.66,108.73,19017.0,105.4236,105.4236,105.2976,105.3654,19017.0
2022-01-10 12:05:00,108.73,108.79,108.7,108.74,21676.0,105.3654,105.4236,105.3363,105.3751,21676.0
2022-01-10 12:10:00,108.74,108.92,108.74,108.92,8712.0,105.3751,105.5495,105.3751,105.5495,8712.0
2022-01-10 12:15:00,108.92,109.02,108.88,108.98,16121.0,105.5495,105.6464,105.5108,105.6077,16121.0
2022-01-10 12:20:00,108.95,108.96,108.88,108.93,11794.0,105.5786,105.5883,105.5108,105.5592,11794.0
2022-01-10 12:25:00,108.93,109.06,108.91,109.06,14556.0,105.5592,105.6852,105.5399,105.6852,14556.0
2022-01-10 12:30:00,109.08,109.24,109.07,109.14,16475.0,105.7046,105.8596,105.6949,105.7627,16475.0
2022-01-10 12:35:00,109.14,109.14,109.04,109.11,13782.0,105.7627,105.7627,105.6658,105.7337,13782.0
2022-01-10 12:40:00,109.12,109.18,109.05,109.09,21102.0,105.7434,105.8015,105.6755,105.7143,21102.0
2022-01-10 12:45:00,109.11,109.22,108.96,109.0,22964.0,105.7337,105.8403,105.5883,105.6271,22964.0
2022-01-10 12:50:00,109.01,109.19,108.98,109.04,19575.0,105.6368,105.8112,105.6077,105.6658,19575.0
2022-01-10 12:55:00,109.04,109.08,108.95,109.0,175365.0,105.6658,105.7046,105.5786,105.6271,175365.0
2022-01-10 13:00:00,109.02,109.1,108.96,109.08,30798.0,105.6464,105.724,105.5883,105.7046,30798.0
2022-01-10 13:05:00,109.07,109.07,108.98,109.07,27801.0,105.6949,105.6949,105.6077,105.6949,27801.0
2022-01-10 13:10:00,109.06,109.2,109.04,109.19,24674.0,105.6852,105.8209,105.6658,105.8112,24674.0
2022-01-10 13:15:00,109.2,109.32,109.02,109.03,12769.0,105.8209,105.9372,105.6464,105.6561,12769.0
2022-01-10 13:20:00,109.04,109.23,109.0,109.19,107444.0,105.6658,105.8499,105.6271,105.8112,107444.0
2022-01-10 13:25:00,109.18,109.27,109.1,109.1,19167.0,105.8015,105.8887,105.724,105.724,19167.0
2022-01-10 13:30:00,109.07,109.09,108.7,108.77,19142.0,105.6949,105.7143,105.3363,105.4042,19142.0
2022-01-10 13:35:00,108.79,108.85,108.73,108.76,12471.0,105.4236,105.4817,105.3654,105.3945,12471.0
2022-01-10 13:40:00,108.73,108.83,108.64,108.67,14585.0,105.3654,105.4623,105.2782,105.3073,14585.0
2022-01-10 13:45:00,108.67,108.78,108.62,108.78,16385.0,105.3073,105.4139,105.2588,105.4139,16385.0
2022-01-10 13:50:00,108.79,108.9,108.76,108.9,13564.0,105.4236,105.5302,105.3945,105.5302,13564.0
2022-01-10 13:55:00,108.91,108.91,108.77,108.85,14440.0,105.5399,105.5399,105.4042,105.4817,14440.0
2022-01-10 14:00:00,108.84,109.1,108.83,109.08,15490.0,105.472,105.724,105.4623,105.7046,15490.0
2022-01-10 14:05:00,109.06,109.29,109.04,109.17,16579.0,105.6852,105.9081,105.6658,105.7918,16579.0
2022-01-10 14:10:00,109.18,109.21,109.15,109.15,10088.0,105.8015,105.8306,105.7724,105.7724,10088.0
2022-01-10 14:15:00,109.12,109.36,109.09,109.22,13854.0,105.7434,105.9759,105.7143,105.8403,13854.0
2022-01-10 14:20:00,109.19,109.27,109.15,109.25,21209.0,105.8112,105.8887,105.7724,105.8693,21209.0
2022-01-10 14:25:00,109.26,109.3,109.21,109.26,17597.0,105.879,105.9178,105.8306,105.879,17597.0
2022-01-10 14:30:00,109.27,109.29,109.18,109.29,32266.0,105.8887,105.9081,105.8015,105.9081,32266.0
2022-01-10 14:35:00,109.3,109.33,109.23,109.32,16622.0,105.9178,105.9469,105.8499,105.9372,16622.0
2022-01-10 14:40:00,109.32,109.55,109.31,109.52,44647.0,105.9372,106.16,105.9275,106.131,44647.0
2022-01-10 14:45:00,109.51,109.68,109.5,109.59,25387.0,106.1213,106.286,106.1116,106.1988,25387.0
2022-01-10 14:50:00,109.59,109.61,109.47,109.59,28824.0,106.1988,106.2182,106.0825,106.1988,28824.0
2022-01-10 14:55:00,109.61,109.69,109.5,109.64,39369.0,106.2182,106.2957,106.1116,106.2473,39369.0
2022-01-10 15:00:00,109.65,109.75,109.57,109.61,20560.0,106.257,106.3539,106.1794,106.2182,20560.0
2022-01-10 15:05:00,109.62,109.63,109.55,109.59,39045.0,106.2279,106.2376,106.16,106.1988,39045.0
2022-01-10 15:10:00,109.58,109.71,109.58,109.64,25303.0,106.1891,106.3151,106.1891,106.2473,25303.0
2022-01-10 15:15:00,109.64,109.67,109.47,109.53,41405.0,106.2473,106.2763,106.0825,106.1407,41405.0
2022-01-10 15:20:00,109.53,109.66,109.45,109.5,68210.0,106.1407,106.2666,106.0631,106.1116,68210.0
2022-01-10 15:25:00,109.48,109.59,109.47,109.51,19751.0,106.0922,106.1988,106.0825,106.1213,19751.0
2022-01-10 15:30:00,109.52,109.58,109.42,109.56,37972.0,106.131,106.1891,106.0341,106.1697,37972.0
2022-01-10 15:35:00,109.59,109.59,109.47,109.47,55518.0,106.1988,106.1988,106.0825,106.0825,55518.0
2022-01-10 15:40:00,109.47,109.69,109.45,109.53,58487.0,106.0825,106.2957,106.0631,106.1407,58487.0
2022-01-10 15:45:00,109.51,109.81,109.51,109.77,81586.0,106.1213,106.412,106.1213,106.3732,81586.0
2022-01-10 15:50:00,109.78,109.89,109.72,109.83,128823.0,106.3829,106.4895,106.3248,106.4314,128823.0
2022-01-10 15:55:00,109.81,110.08,109.81,109.97,353476.0,106.412,106.6736,106.412,106.567,353476.0
2022-01-11 09:30:00,110.37,110.91,109.99,110.19,64853.0,106.9547,107.478,106.5864,106.7802,64853.0
2022-01-11 09:35:00,110.01,110.25,109.65,109.65,30180.0,106.6058,106.8384,106.257,106.257,30180.0
2022-01-11 09:40:00,109.58,109.68,109.4,109.64,22769.0,106.1891,106.286,106.0147,106.2473,22769.0
2022-01-11 09:45:00,109.66,109.75,109.4,109.52,66228.0,106.2666,106.3539,106.0147,106.131,66228.0
2022-01-11 09:50:00,109.48,109.64,109.34,109.34,55581.0,106.0922,106.2473,105.9565,105.9565,55581.0
2022-01-11 09:55:00,109.32,109.75,108.92,108.92,45704.0,105.9372,106.3539,105.5495,105.5495,45704.0
2022-01-11 10:00:00,109.0,109.12,108.57,108.57,16849.0,105.6271,105.7434,105.2104,105.2104,16849.0
2022-01-11 10:05:00,108.54,108.84,108.49,108.49,80246.0,105.1813,105.472,105.1328,105.1328,80246.0
2022-01-11 10:10:00,108.53,108.75,108.42,108.42,72382.0,105.1716,105.3848,105.065,105.065,72382.0
2022-01-11 10:15:00,108.37,108.63,108.18,108.55,13599.0,105.0166,105.2685,104.8324,105.191,13599.0
2022-01-11 10:20:00,108.54,108.63,108.22,108.27,13716.0,105.1813,105.2685,104.8712,104.9197,13716.0
2022-01-11 10:25:00,108.3,108.37,107.93,107.95,27109.0,104.9487,105.0166,104.5902,104.6096,27109.0
2022-01-11 10:30:00,107.97,108.49,107.95,108.28,79496.0,104.6289,105.1328,104.6096,104.9293,79496.0
2022-01-11 10:35:00,108.31,108.47,108.24,108.42,18951.0,104.9584,105.1135,104.8906,105.065,18951.0
2022-01-11 10:40:00,108.38,108.56,108.3,108.45,29531.0,105.0263,105.2007,104.9487,105.0941,29531.0
2022-01-11 10:45:00,108.42,108.68,108.4,108.45,12636.0,105.065,105.317,105.0456,105.0941,12636.0
2022-01-11 10:50:00,108.43,108.48,108.17,108.29,16554.0,105.0747,105.1232,104.8227,104.939,16554.0
2022-01-11 10:55:00,108.3,108.55,108.3,108.36,20082.0,104.9487,105.191,104.9487,105.0069,20082.0
2022-01-11 11:00:00,108.4,108.61,108.37,108.51,17555.0,105.0456,105.2491,105.0166,105.1522,17555.0
2022-01-11 11:05:00,108.55,108.66,108.42,108.44,13439.0,105.191,105.2976,105.065,105.0844,13439.0
2022-01-11 11:10:00,108.4,108.61,108.0,108.06,46103.0,105.0456,105.2491,104.658,104.7162,46103.0
2022-01-11 11:15:00,108.01,108.01,107.79,107.85,22563.0,104.6677,104.6677,104.4545,104.5127,22563.0
2022-01-11 11:20:00,107.83,108.27,107.78,108.17,16343.0,104.4933,104.9197,104.4448,104.8227,16343.0
2022-01-11 11:25:00,108.17,108.19,107.88,107.95,10920.0,104.8227,104.8421,104.5417,104.6096,10920.0
2022-01-11 11:30:00,107.94,108.07,107.91,108.01,15467.0,104.5999,104.7258,104.5708,104.6677,15467.0
2022-01-11 11:35:00,108.0,108.02,107.92,107.94,15719.0,104.658,104.6774,104.5805,104.5999,15719.0
2022-01-11 11:40:00,107.95,108.15,107.91,107.96,27636.0,104.6096,104.8034,104.5708,104.6192,27636.0
2022-01-11 11:45:00,107.97,108.03,107.72,107.76,97189.0,104.6289,104.6871,104.3867,104.4254,97189.0
2022-01-11 11:50:00,107.79,108.0,107.78,107.82,15123.0,104.4545,104.658,104.4448,104.4836,15123.0
2022-01-11 11:55:00,107.84,107.85,107.59,107.65,34474.0,104.503,104.5127,104.2607,104.3188,34474.0
2022-01-11 12:00:00,107.66,107.72,107.59,107.62,71140.0,104.3285,104.3867,104.2607,104.2898,71140.0
2022-01-11 12:05:00,107.65,107.68,107.51,107.55,17793.0,104.3188,104.3479,104.1832,104.2219,17793.0
2022-01-11 12:10:00,107.57,107.65,107.48,107.63,109024.0,104.2413,104.3188,104.1541,104.2995,109024.0
2022-01-11 12:15:00,107.63,107.7,107.57,107.7,9825.0,104.2995,104.3673,104.2413,104.3673,9825.0
2022-01-11 12:20:00,107.69,107.91,107.68,107.77,17838.0,104.3576,104.5708,104.3479,104.4351,17838.0
2022-01-11 12:25:00,107.76,108.09,107.73,107.91,15867.0,104.4254,104.7452,104.3964,104.5708,15867.0
2022-01-11 12:30:00,107.91,107.92,107.57,107.6,11040.0,104.5708,104.5805,104.2413,104.2704,11040.0
2022-01-11 12:35:00,107.6,107.67,107.56,107.59,13872.0,104.2704,104.3382,104.2316,104.2607,13872.0
2022-01-11 12:40:00,107.58,107.81,107.57,107.79,20636.0,104.251,104.4739,104.2413,104.4545,20636.0
2022-01-11 12:45:00,107.79,108.01,107.77,107.97,11622.0,104.4545,104.6677,104.4351,104.6289,11622.0
2022-01-11 12:50:00,107.97,108.14,107.97,108.09,15136.0,104.6289,104.7937,104.6289,104.7452,15136.0
2022-01-11 12:55:00,108.09,108.28,108.04,108.2,19010.0,104.7452,104.9293,104.6968,104.8518,19010.0
2022-01-11 13:00:00,108.18,108.29,108.18,108.29,12452.0,104.8324,104.939,104.8324,104.939,12452.0
2022-01-11 13:05:00,108.28,108.29,107.98,107.98,13293.0,104.9293,104.939,104.6386,104.6386,13293.0
2022-01-11 13:10:00,107.99,108.03,107.85,108.01,18631.0,104.6483,104.6871,104.5127,104.6677,18631.0
2022-01-11 13:15:00,108.02,108.14,108.02,108.14,13705.0,104.6774,104.7937,104.6774,104.7937,13705.0
2022-01-11 13:20:00,108.12,108.25,108.1,108.24,9637.0,104.7743,104.9003,104.7549,104.8906,9637.0
2022-01-11 13:25:00,108.24,108.3,108.2,108.25,11595.0,104.8906,104.9487,104.8518,104.9003,11595.0
2022-01-11 13:30:00,108.27,108.27,108.18,108.24,10338.0,104.9197,104.9197,104.8324,104.8906,10338.0
2022-01-11 13:35:00,108.24,108.39,108.24,108.38,12249.0,104.8906,105.0359,104.8906,105.0263,12249.0
2022-01-11 13:40:00,108.39,108.44,108.22,108.24,47365.0,105.0359,105.0844,104.8712,104.8906,47365.0
2022-01-11 13:45:00,108.2,108.21,108.11,108.15,12315.0,104.8518,104.8615,104.7646,104.8034,12315.0
2022-01-11 13:50:00,108.18,108.4,108.18,108.31,14030.0,104.8324,105.0456,104.8324,104.9584,14030.0
2022-01-11 13:55:00,108.29,108.41,108.29,108.31,17413.0,104.939,105.0553,104.939,104.9584,17413.0
2022-01-11 14:00:00,108.32,108.37,108.18,108.27,18352.0,104.9681,105.0166,104.8324,104.9197,18352.0
2022-01-11 14:05:00,108.28,108.28,108.11,108.22,22591.0,104.9293,104.9293,104.7646,104.8712,22591.0
2022-01-11 14:10:00,108.23,108.25,108.01,108.06,20664.0,104.8809,104.9003,104.6677,104.7162,20664.0
2022-01-11 14:15:00,108.07,108.17,108.03,108.15,14611.0,104.7258,104.8227,104.6871,104.8034,14611.0
2022-01-11 14:20:00,108.15,108.24,108.15,108.21,6299.0,104.8034,104.8906,104.8034,104.8615,6299.0
2022-01-11 14:25:00,108.21,108.27,108.18,108.22,16885.0,104.8615,104.9197,104.8324,104.8712,16885.0
2022-01-11 14:30:00,108.22,108.44,108.22,108.43,10137.0,104.8712,105.0844,104.8712,105.0747,10137.0
2022-01-11 14:35:00,108.42,108.52,108.41,108.52,15588.0,105.065,105.1619,105.0553,105.1619,15588.0
2022-01-11 14:40:00,108.5,108.53,108.42,108.44,9440.0,105.1425,105.1716,105.065,105.0844,9440.0
2022-01-11 14:45:00,108.43,108.53,108.32,108.5,65778.0,105.0747,105.1716,104.9681,105.1425,65778.0
2022-01-11 14:50:00,108.5,108.55,108.41,108.48,40551.0,105.1425,105.191,105.0553,105.1232,40551.0
2022-01-11 14:55:00,108.47,108.56,108.47,108.55,14377.0,105.1135,105.2007,105.1135,105.191,14377.0
2022-01-11 15:00:00,108.55,108.73,108.55,108.72,13955.0,105.191,105.3654,105.191,105.3557,13955.0
2022-01-11 15:05:00,108.73,108.75,108.65,108.65,10389.0,105.3654,105.3848,105.2879,105.2879,10389.0
2022-01-11 15:10:00,108.66,108.73,108.63,108.67,12681.0,105.2976,105.3654,105.2685,105.3073,12681.0
2022-01-11 15:15:00,108.67,108.78,108.66,108.76,21392.0,105.3073,105.4139,105.2976,105.3945,21392.0
2022-01-11 15:20:00,108.76,108.98,108.76,108.91,75407.0,105.3945,105.6077,105.3945,105.5399,75407.0
2022-01-11 15:25:00,108.9,108.94,108.73,108.9,314190.0,105.5302,105.5689,105.3654,105.5302,314190.0
2022-01-11 15:30:00,108.9,108.96,108.46,108.48,59171.0,105.5302,105.5883,105.1038,105.1232,59171.0
2022-01-11 15:35:00,108.5,108.58,108.32,108.37,156504.0,105.1425,105.2201,104.9681,105.0166,156504.0
2022-01-11 15:40:00,108.37,108.67,108.36,108.65,51090.0,105.0166,105.3073,105.0069,105.2879,51090.0
2022-01-11 15:45:00,108.66,108.67,108.58,108.65,57330.0,105.2976,105.3073,105.2201,105.2879,57330.0
2022-01-11 15:50:00,108.68,108.93,108.63,108.86,114568.0,105.317,105.5592,105.2685,105.4914,114568.0
2022-01-11 15:55:00,108.86,109.01,108.77,108.92,228767.0,105.4914,105.6368,105.4042,105.5495,228767.0
2022-01-12 09:30:00,108.33,109.21,108.33,108.56,34191.0,104.9778,105.8306,104.9778,105.2007,34191.0
2022-01-12 09:35:00,108.56,109.17,108.54,109.17,11272.0,105.2007,105.7918,105.1813,105.7918,11272.0
2022-01-12 09:40:00,109.06,109.08,108.4,108.73,7595.0,105.6852,105.7046,105.0456,105.3654,7595.0
2022-01-12 09:45:00,108.73,108.99,108.58,108.99,5069.0,105.3654,105.6174,105.2201,105.6174,5069.0
2022-01-12 09:50:00,108.99,109.06,108.79,108.94,6390.0,105.6174,105.6852,105.4236,105.5689,6390.0
2022-01-12 09:55:00,108.92,109.12,108.91,109.09,8253.0,105.5495,105.7434,105.5399,105.7143,8253.0
2022-01-12 10:00:00,109.17,109.18,108.94,108.97,10126.0,105.7918,105.8015,105.5689,105.598,10126.0
2022-01-12 10:05:00,108.93,109.08,108.69,108.72,26913.0,105.5592,105.7046,105.3267,105.3557,26913.0
2022-01-12 10:10:00,108.74,108.99,108.6,108.98,59934.0,105.3751,105.6174,105.2394,105.6077,59934.0
2022-01-12 10:15:00,108.94,109.21,108.92,109.21,17913.0,105.5689,105.8306,105.5495,105.8306,17913.0
2022-01-12 10:20:00,109.14,109.18,109.02,109.04,5952.0,105.7627,105.8015,105.6464,105.6658,5952.0
2022-01-12 10:25:00,109.01,109.05,108.91,109.0,15320.0,105.6368,105.6755,105.5399,105.6271,15320.0
2022-01-12 10:30:00,109.01,109.1,108.97,108.98,10206.0,105.6368,105.724,105.598,105.6077,10206.0
2022-01-12 10:35:00,108.97,109.06,108.93,108.99,14996.0,105.598,105.6852,105.5592,105.6174,14996.0
2022-01-12 10:40:00,109.01,109.04,108.73,108.73,50468.0,105.6368,105.6658,105.3654,105.3654,50468.0
2022-01-12 10:45:00,108.74,109.32,108.74,109.22,13506.0,105.3751,105.9372,105.3751,105.8403,13506.0
2022-01-12 10:50:00,109.14,109.47,109.11,109.45,6644.0,105.7627,106.0825,105.7337,106.0631,6644.0
2022-01-12 10:55:00,109.45,109.62,109.44,109.57,12427.0,106.0631,106.2279,106.0535,106.1794,12427.0
2022-01-12 11:00:00,109.57,109.63,109.39,109.48,9811.0,106.1794,106.2376,106.005,106.0922,9811.0
2022-01-12 11:05:00,109.47,109.57,109.33,109.4,11502.0,106.0825,106.1794,105.9469,106.0147,11502.0
2022-01-12 11:10:00,109.42,109.44,109.26,109.4,8226.0,106.0341,106.0535,105.879,106.0147,8226.0
2022-01-12 11:15:00,109.31,109.32,109.02,109.2,15345.0,105.9275,105.9372,105.6464,105.8209,15345.0
2022-01-12 11:20:00,109.2,109.3,109.0,109.06,8022.0,105.8209,105.9178,105.6271,105.6852,8022.0
2022-01-12 11:25:00,109.07,109.17,109.0,109.15,19567.0,105.6949,105.7918,105.6271,105.7724,19567.0
2022-01-12 11:30:00,109.13,109.23,109.06,109.2,30725.0,105.753,105.8499,105.6852,105.8209,30725.0
2022-01-12 11:35:00,109.22,109.24,109.08,109.12,11992.0,105.8403,105.8596,105.7046,105.7434,11992.0
2022-01-12 11:40:00,109.12,109.19,109.06,109.09,7655.0,105.7434,105.8112,105.6852,105.7143,7655.0
2022-01-12 11:45:00,109.09,109.2,109.09,109.13,8093.0,105.7143,105.8209,105.7143,105.753,8093.0
2022-01-12 11:50:00,109.12,109.17,109.08,109.12,7791.0,105.7434,105.7918,105.7046,105.7434,7791.0
2022-01-12 11:55:00,109.12,109.15,109.07,109.15,10539.0,105.7434,105.7724,105.6949,105.7724,10539.0
2022-01-12 12:00:00,109.12,109.26,109.11,109.23,21629.0,105.7434,105.879,105.7337,105.8499,21629.0
2022-01-12 12:05:00,109.22,109.22,109.07,109.11,7390.0,105.8403,105.8403,105.6949,105.7337,7390.0
2022-01-12 12:10:00,109.12,109.2,109.1,109.18,7279.0,105.7434,105.8209,105.724,105.8015,7279.0
2022-01-12 12:15:00,109.16,109.22,109.12,109.15,6128.0,105.7821,105.8403,105.7434,105.7724,6128.0
2022-01-12 12:20:00,109.13,109.19,109.09,109.12,9003.0,105.753,105.8112,105.7143,105.7434,9003.0
2022-01-12 12:25:00,109.12,109.16,109.06,109.11,14731.0,105.7434,105.7821,105.6852,105.7337,14731.0
2022-01-12 12:30:00,109.11,109.13,109.07,109.09,8835.0,105.7337,105.753,105.6949,105.7143,8835.0
2022-01-12 12:35:00,109.1,109.13,108.98,109.02,62063.0,105.724,105.753,105.6077,105.6464,62063.0
2022-01-12 12:40:00,109.04,109.18,109.02,109.18,19230.0,105.6658,105.8015,105.6464,105.8015,19230.0
2022-01-12 12:45:00,109.16,109.27,109.16,109.27,9940.0,105.7821,105.8887,105.7821,105.8887,9940.0
2022-01-12 12:50:00,109.29,109.37,109.28,109.31,10311.0,105.9081,105.9856,105.8984,105.9275,10311.0
2022-01-12 12:55:00,109.36,109.45,109.36,109.41,9272.0,105.9759,106.0631,105.9759,106.0244,9272.0
2022-01-12 13:00:00,109.42,109.49,109.41,109.43,14122.0,106.0341,106.1019,106.0244,106.0438,14122.0
2022-01-12 13:05:00,109.42,109.52,109.41,109.42,11493.0,106.0341,106.131,106.0244,106.0341,11493.0
2022-01-12 13:10:00,109.44,109.58,109.41,109.58,13586.0,106.0535,106.1891,106.0244,106.1891,13586.0
2022-01-12 13:15:00,109.56,109.57,109.41,109.44,30002.0,106.1697,106.1794,106.0244,106.0535,30002.0
2022-01-12 13:20:00,109.44,109.71,109.44,109.64,41856.0,106.0535,106.3151,106.0535,106.2473,41856.0
2022-01-12 13:25:00,109.6,109.62,109.5,109.5,6022.0,106.2085,106.2279,106.1116,106.1116,6022.0
2022-01-12 13:30:00,109.49,109.59,109.49,109.54,8066.0,106.1019,106.1988,106.1019,106.1504,8066.0
2022-01-12 13:35:00,109.52,109.55,109.4,109.4,10633.0,106.131,106.16,106.0147,106.0147,10633.0
2022-01-12 13:40:00,109.4,109.44,109.33,109.37,9113.0,106.0147,106.0535,105.9469,105.9856,9113.0
2022-01-12 13:45:00,109.41,109.43,109.29,109.3,8226.0,106.0244,106.0438,105.9081,105.9178,8226.0
2022-01-12 13:50:00,109.29,109.45,109.28,109.35,12371.0,105.9081,106.0631,105.8984,105.9662,12371.0
2022-01-12 13:55:00,109.35,109.43,109.31,109.42,13081.0,105.9662,106.0438,105.9275,106.0341,13081.0
2022-01-12 14:00:00,109.41,109.51,109.33,109.49,19631.0,106.0244,106.1213,105.9469,106.1019,19631.0
2022-01-12 14:05:00,109.48,109.53,109.43,109.46,12556.0,106.0922,106.1407,106.0438,106.0728,12556.0
2022-01-12 14:10:00,109.45,109.51,109.39,109.48,8083.0,106.0631,106.1213,106.005,106.0922,8083.0
2022-01-12 14:15:00,109.46,109.59,109.43,109.57,9518.0,106.0728,106.1988,106.0438,106.1794,9518.0
2022-01-12 14:20:00,109.58,109.61,109.54,109.59,7590.0,106.1891,106.2182,106.1504,106.1988,7590.0
2022-01-12 14:25:00,109.57,109.75,109.57,109.64,11338.0,106.1794,106.3539,106.1794,106.2473,11338.0
2022-01-12 14:30:00,109.65,109.75,109.61,109.69,11785.0,106.257,106.3539,106.2182,106.2957,11785.0
2022-01-12 14:35:00,109.71,109.74,109.65,109.65,8299.0,106.3151,106.3442,106.257,106.257,8299.0
2022-01-12 14:40:00,109.67,109.9,109.65,109.73,12430.0,106.2763,106.4992,106.257,106.3345,12430.0
2022-01-12 14:45:00,109.76,109.81,109.73,109.76,10155.0,106.3635,106.412,106.3345,106.3635,10155.0
2022-01-12 14:50:00,109.76,110.36,109.75,109.92,123888.0,106.3635,106.945,106.3539,106.5186,123888.0
2022-01-12 14:55:00,109.92,110.01,109.82,109.93,299917.0,106.5186,106.6058,106.4217,106.5283,299917.0
2022-01-12 15:00:00,109.92,110.45,109.7,109.84,159611.0,106.5186,107.0322,106.3054,106.4411,159611.0
2022-01-12 15:05:00,109.81,109.81,109.67,109.72,7401.0,106.412,106.412,106.2763,106.3248,7401.0
2022-01-12 15:10:00,109.76,109.78,109.71,109.75,12570.0,106.3635,106.3829,106.3151,106.3539,12570.0
2022-01-12 15:15:00,109.74,109.79,109.71,109.76,10277.0,106.3442,106.3926,106.3151,106.3635,10277.0
2022-01-12 15:20:00,109.76,109.84,109.71,109.71,14112.0,106.3635,106.4411,106.3151,106.3151,14112.0
2022-01-12 15:25:00,109.73,109.79,109.71,109.75,18952.0,106.3345,106.3926,106.3151,106.3539,18952.0
2022-01-12 15:30:00,109.73,109.81,109.65,109.65,26882.0,106.3345,106.412,106.257,106.257,26882.0
2022-01-12 15:35:00,109.65,109.67,109.52,109.6,36879.0,106.257,106.2763,106.131,106.2085,36879.0
2022-01-12 15:40:00,109.6,109.68,109.55,109.63,62382.0,106.2085,106.286,106.16,106.2376,62382.0
2022-01-12 15:45:00,109.61,109.69,109.56,109.6,58001.0,106.2182,106.2957,106.1697,106.2085,58001.0
2022-01-12 15:50:00,109.54,109.86,109.52,109.84,63960.0,106.1504,106.4605,106.131,106.4411,63960.0
2022-01-12 15:55:00,109.84,109.93,109.79,109.85,158512.0,106.4411,106.5283,106.3926,106.4508,158512.0
2022-01-13 09:30:00,110.01,110.11,109.5,109.86,34562.0,106.6058,106.7027,106.1116,106.4605,34562.0
2022-01-13 09:35:00,109.82,109.96,109.72,109.96,14335.0,106.4217,106.5574,106.3248,106.5574,14335.0
2022-01-13 09:40:00,109.98,110.19,109.79,109.98,8422.0,106.5767,106.7802,106.3926,106.5767,8422.0
2022-01-13 09:45:00,109.95,110.02,109.85,109.97,10336.0,106.5477,106.6155,106.4508,106.567,10336.0
2022-01-13 09:50:00,109.94,110.03,109.73,109.89,7176.0,106.538,106.6252,106.3345,106.4895,7176.0
2022-01-13 09:55:00,109.99,110.12,109.92,110.0,23629.0,106.5864,106.7124,106.5186,106.5961,23629.0
2022-01-13 10:00:00,109.96,110.13,109.96,110.09,26703.0,106.5574,106.7221,106.5574,106.6833,26703.0
2022-01-13 10:05:00,110.07,110.07,109.94,110.03,14010.0,106.664,106.664,106.538,106.6252,14010.0
2022-01-13 10:10:00,110.0,110.29,109.97,110.29,12006.0,106.5961,106.8771,106.567,106.8771,12006.0
2022-01-13 10:15:00,110.3,110.43,110.25,110.35,7896.0,106.8868,107.0128,106.8384,106.9353,7896.0
2022-01-13 10:20:00,110.34,110.36,110.17,110.22,15891.0,106.9256,106.945,106.7609,106.8093,15891.0
2022-01-13 10:25:00,110.2,110.3,110.09,110.24,16921.0,106.7899,106.8868,106.6833,106.8287,16921.0
2022-01-13 10:30:00,110.27,110.84,110.26,110.69,46716.0,106.8578,107.4101,106.8481,107.2648,46716.0
2022-01-13 10:35:00,110.69,110.71,110.4,110.44,52229.0,107.2648,107.2842,106.9837,107.0225,52229.0
2022-01-13 10:40:00,110.44,110.5,110.3,110.34,33994.0,107.0225,107.0806,106.8868,106.9256,33994.0
2022-01-13 10:45:00,110.36,110.59,110.34,110.59,14506.0,106.945,107.1679,106.9256,107.1679,14506.0
2022-01-13 10:50:00,110.61,110.71,110.52,110.69,10786.0,107.1872,107.2842,107.1,107.2648,10786.0
2022-01-13 10:55:00,110.72,110.72,110.32,110.56,27634.0,107.2938,107.2938,106.9062,107.1388,27634.0
2022-01-13 11:00:00,110.52,110.62,110.44,110.47,19237.0,107.1,107.1969,107.0225,107.0516,19237.0
2022-01-13 11:05:00,110.45,110.47,110.33,110.39,47184.0,107.0322,107.0516,106.9159,106.9741,47184.0
2022-01-13 11:10:00,110.4,110.41,110.1,110.17,85205.0,106.9837,106.9934,106.693,106.7609,85205.0
2022-01-13 11:15:00,110.17,110.24,110.06,110.14,20146.0,106.7609,106.8287,106.6543,106.7318,20146.0
2022-01-13 11:20:00,110.14,110.14,109.98,110.04,16316.0,106.7318,106.7318,106.5767,106.6349,16316.0
2022-01-13 11:25:00,110.02,110.11,109.99,110.1,13098.0,106.6155,106.7027,106.5864,106.693,13098.0
2022-01-13 11:30:00,110.09,110.09,109.69,109.73,10475.0,106.6833,106.6833,106.2957,106.3345,10475.0
2022-01-13 11:35:00,109.73,109.82,109.61,109.73,40083.0,106.3345,106.4217,106.2182,106.3345,40083.0
2022-01-13 11:40:00,109.72,109.87,109.72,109.87,14938.0,106.3248,106.4701,106.3248,106.4701,14938.0
2022-01-13 11:45:00,109.9,109.95,109.81,109.87,8323.0,106.4992,106.5477,106.412,106.4701,8323.0
2022-01-13 11:50:00,109.88,110.07,109.88,109.98,7422.0,106.4798,106.664,106.4798,106.5767,7422.0
2022-01-13 11:55:00,109.98,110.05,109.93,109.96,5996.0,106.5767,106.6446,106.5283,106.5574,5996.0
2022-01-13 12:00:00,109.95,110.01,109.81,109.83,11966.0,106.5477,106.6058,106.412,106.4314,11966.0
2022-01-13 12:05:00,109.83,109.83,109.68,109.76,13098.0,106.4314,106.4314,106.286,106.3635,13098.0
2022-01-13 12:10:00,109.74,109.75,109.68,109.71,7441.0,106.3442,106.3539,106.286,106.3151,7441.0
2022-01-13 12:15:00,109.71,109.71,109.53,109.65,17653.0,106.3151,106.3151,106.1407,106.257,17653.0
2022-01-13 12:20:00,109.63,109.79,109.59,109.7,26221.0,106.2376,106.3926,106.1988,106.3054,26221.0
2022-01-13 12:25:00,109.72,109.8,109.63,109.8,38766.0,106.3248,106.4023,106.2376,106.4023,38766.0
2022-01-13 12:30:00,109.77,109.77,109.62,109.68,40899.0,106.3732,106.3732,106.2279,106.286,40899.0
2022-01-13 12:35:00,109.68,109.71,109.53,109.64,10618.0,106.286,106.3151,106.1407,106.2473,10618.0
2022-01-13 12:40:00,109.63,109.85,109.62,109.84,42432.0,106.2376,106.4508,106.2279,106.4411,42432.0
2022-01-13 12:45:00,109.84,109.84,109.39,109.45,11622.0,106.4411,106.4411,106.005,106.0631,11622.0
2022-01-13 12:50:00,109.44,109.51,109.24,109.35,11593.0,106.0535,106.1213,105.8596,105.9662,11593.0
2022-01-13 12:55:00,109.34,109.4,109.28,109.35,5382.0,105.9565,106.0147,105.8984,105.9662,5382.0
2022-01-13 13:00:00,109.37,109.37,109.15,109.22,11489.0,105.9856,105.9856,105.7724,105.8403,11489.0
2022-01-13 13:05:00,109.19,109.34,109.16,109.23,11532.0,105.8112,105.9565,105.7821,105.8499,11532.0
2022-01-13 13:10:00,109.23,109.37,109.08,109.37,26909.0,105.8499,105.9856,105.7046,105.9856,26909.0
2022-01-13 13:15:00,109.35,109.42,109.29,109.37,30154.0,105.9662,106.0341,105.9081,105.9856,30154.0
2022-01-13 13:20:00,109.37,109.47,109.31,109.47,8691.0,105.9856,106.0825,105.9275,106.0825,8691.0
2022-01-13 13:25:00,109.44,109.52,109.34,109.51,8656.0,106.0535,106.131,105.9565,106.1213,8656.0
2022-01-13 13:30:00,109.49,109.55,109.48,109.53,4609.0,106.1019,106.16,106.0922,106.1407,4609.0
2022-01-13 13:35:00,109.53,109.62,109.51,109.59,8705.0,106.1407,106.2279,106.1213,106.1988,8705.0
2022-01-13 13:40:00,109.59,109.59,109.5,109.54,6764.0,106.1988,106.1988,106.1116,106.1504,6764.0
2022-01-13 13:45:00,109.53,109.62,109.53,109.59,4833.0,106.1407,106.2279,106.1407,106.1988,4833.0
2022-01-13 13:50:00,109.6,109.66,109.59,109.65,3111.0,106.2085,106.2666,106.1988,106.257,3111.0
2022-01-13 13:55:00,109.66,109.68,109.61,109.67,7006.0,106.2666,106.286,106.2182,106.2763,7006.0
2022-01-13 14:00:00,109.66,109.72,109.65,109.68,5786.0,106.2666,106.3248,106.257,106.286,5786.0
2022-01-13 14:05:00,109.66,109.74,109.66,109.69,4154.0,106.2666,106.3442,106.2666,106.2957,4154.0
2022-01-13 14:10:00,109.68,109.75,109.67,109.68,5240.0,106.286,106.3539,106.2763,106.286,5240.0
2022-01-13 14:15:00,109.65,109.65,109.54,109.6,5285.0,106.257,106.257,106.1504,106.2085,5285.0
2022-01-13 14:20:00,109.6,109.71,109.59,109.65,8315.0,106.2085,106.3151,106.1988,106.257,8315.0
2022-01-13 14:25:00,109.66,109.69,109.61,109.69,5297.0,106.2666,106.2957,106.2182,106.2957,5297.0
2022-01-13 14:30:00,109.66,109.78,109.66,109.78,9866.0,106.2666,106.3829,106.2666,106.3829,9866.0
2022-01-13 14:35:00,109.77,109.78,109.67,109.72,7065.0,106.3732,106.3829,106.2763,106.3248,7065.0
2022-01-13 14:40:00,109.7,109.74,109.67,109.72,7143.0,106.3054,106.3442,106.2763,106.3248,7143.0
2022-01-13 14:45:00,109.7,109.78,109.7,109.74,6871.0,106.3054,106.3829,106.3054,106.3442,6871.0
2022-01-13 14:50:00,109.75,109.92,109.73,109.92,19819.0,106.3539,106.5186,106.3345,106.5186,19819.0
2022-01-13 14:55:00,109.9,109.95,109.8,109.86,8949.0,106.4992,106.5477,106.4023,106.4605,8949.0
2022-01-13 15:00:00,109.83,109.84,109.56,109.59,5474.0,106.4314,106.4411,106.1697,106.1988,5474.0
2022-01-13 15:05:00,109.56,109.6,109.51,109.55,9802.0,106.1697,106.2085,106.1213,106.16,9802.0
2022-01-13 15:10:00,109.55,109.59,109.49,109.58,15071.0,106.16,106.1988,106.1019,106.1891,15071.0
2022-01-13 15:15:00,109.55,109.6,109.48,109.54,30519.0,106.16,106.2085,106.0922,106.1504,30519.0
2022-01-13 15:20:00,109.5,109.63,109.48,109.6,29546.0,106.1116,106.2376,106.0922,106.2085,29546.0
2022-01-13 15:25:00,109.57,109.58,109.48,109.53,17514.0,106.1794,106.1891,106.0922,106.1407,17514.0
2022-01-13 15:30:00,109.52,109.57,109.47,109.52,19937.0,106.131,106.1794,106.0825,106.131,19937.0
2022-01-13 15:35:00,109.52,109.58,109.47,109.51,81426.0,106.131,106.1891,106.0825,106.1213,81426.0
2022-01-13 15:40:00,109.5,109.5,109.14,109.19,27051.0,106.1116,106.1116,105.7627,105.8112,27051.0
2022-01-13 15:45:00,109.19,109.23,108.96,109.05,48980.0,105.8112,105.8499,105.5883,105.6755,48980.0
2022-01-13 15:50:00,109.05,109.3,108.99,109.3,56211.0,105.6755,105.9178,105.6174,105.9178,56211.0
2022-01-13 15:55:00,109.29,109.32,109.14,109.28,211283.0,105.9081,105.9372,105.7627,105.8984,211283.0
2022-01-14 09:30:00,109.02,109.05,108.54,108.93,34321.0,105.6464,105.6755,105.1813,105.5592,34321.0
2022-01-14 09:35:00,108.92,109.04,108.65,108.92,14365.0,105.5495,105.6658,105.2879,105.5495,14365.0
2022-01-14 09:40:00,108.94,109.15,108.69,109.13,15261.0,105.5689,105.7724,105.3267,105.753,15261.0
2022-01-14 09:45:00,109.05,109.59,109.05,109.43,10490.0,105.6755,106.1988,105.6755,106.0438,10490.0
2022-01-14 09:50:00,109.42,109.67,109.41,109.53,5490.0,106.0341,106.2763,106.0244,106.1407,5490.0
2022-01-14 09:55:00,109.48,109.48,109.17,109.38,4873.0,106.0922,106.0922,105.7918,105.9953,4873.0
2022-01-14 10:00:00,109.4,109.52,109.19,109.5,6187.0,106.0147,106.131,105.8112,106.1116,6187.0
2022-01-14 10:05:00,109.42,109.44,109.2,109.39,7589.0,106.0341,106.0535,105.8209,106.005,7589.0
2022-01-14 10:10:00,109.36,109.42,109.26,109.36,5130.0,105.9759,106.0341,105.879,105.9759,5130.0
2022-01-14 10:15:00,109.38,109.54,109.33,109.54,18410.0,105.9953,106.1504,105.9469,106.1504,18410.0
2022-01-14 10:20:00,109.53,109.56,109.22,109.34,9876.0,106.1407,106.1697,105.8403,105.9565,9876.0
2022-01-14 10:25:00,109.3,109.5,109.23,109.5,6744.0,105.9178,106.1116,105.8499,106.1116,6744.0
2022-01-14 10:30:00,109.5,109.76,109.38,109.76,8295.0,106.1116,106.3635,105.9953,106.3635,8295.0
2022-01-14 10:35:00,109.79,109.82,109.56,109.66,19547.0,106.3926,106.4217,106.1697,106.2666,19547.0
2022-01-14 10:40:00,109.66,109.91,109.52,109.84,17008.0,106.2666,106.5089,106.131,106.4411,17008.0
2022-01-14 10:45:00,109.84,109.92,109.76,109.76,9852.0,106.4411,106.5186,106.3635,106.3635,9852.0
2022-01-14 10:50:00,109.79,109.9,109.69,109.89,10845.0,106.3926,106.4992,106.2957,106.4895,10845.0
2022-01-14 10:55:00,109.88,109.91,109.69,109.9,12472.0,106.4798,106.5089,106.2957,106.4992,12472.0
2022-01-14 11:00:00,109.93,109.93,109.79,109.88,13021.0,106.5283,106.5283,106.3926,106.4798,13021.0
2022-01-14 11:05:00,109.86,109.94,109.64,109.68,24753.0,106.4605,106.538,106.2473,106.286,24753.0
2022-01-14 11:10:00,109.69,109.79,109.44,109.74,94808.0,106.2957,106.3926,106.0535,106.3442,94808.0
2022-01-14 11:15:00,109.72,109.73,109.37,109.47,12004.0,106.3248,106.3345,105.9856,106.0825,12004.0
2022-01-14 11:20:00,109.47,109.5,109.32,109.4,26204.0,106.0825,106.1116,105.9372,106.0147,26204.0
2022-01-14 11:25:00,109.37,109.37,109.01,109.09,21674.0,105.9856,105.9856,105.6368,105.7143,21674.0
2022-01-14 11:30:00,109.11,109.13,108.98,108.98,12723.0,105.7337,105.753,105.6077,105.6077,12723.0
2022-01-14 11:35:00,108.98,109.04,108.86,109.01,21107.0,105.6077,105.6658,105.4914,105.6368,21107.0
2022-01-14 11:40:00,109.02,109.12,108.99,109.02,34524.0,105.6464,105.7434,105.6174,105.6464,34524.0
2022-01-14 11:45:00,109.02,109.27,109.0,109.27,13270.0,105.6464,105.8887,105.6271,105.8887,13270.0
2022-01-14 11:50:00,109.28,109.36,109.27,109.36,6752.0,105.8984,105.9759,105.8887,105.9759,6752.0
2022-01-14 11:55:00,109.37,109.49,109.28,109.32,33049.0,105.9856,106.1019,105.8984,105.9372,33049.0
2022-01-14 12:00:00,109.3,109.46,109.25,109.27,24148.0,105.9178,106.0728,105.8693,105.8887,24148.0
2022-01-14 12:05:00,109.25,109.29,109.2,109.27,9089.0,105.8693,105.9081,105.8209,105.8887,9089.0
2022-01-14 12:10:00,109.26,109.33,109.26,109.3,9624.0,105.879,105.9469,105.879,105.9178,9624.0
2022-01-14 12:15:00,109.3,109.3,109.19,109.29,12830.0,105.9178,105.9178,105.8112,105.9081,12830.0
2022-01-14 12:20:00,109.29,109.33,109.22,109.25,19147.0,105.9081,105.9469,105.8403,105.8693,19147.0
2022-01-14 12:25:00,109.22,109.24,109.06,109.09,11622.0,105.8403,105.8596,105.6852,105.7143,11622.0
2022-01-14 12:30:00,109.09,109.26,109.08,109.25,10534.0,105.7143,105.879,105.7046,105.8693,10534.0
2022-01-14 12:35:00,109.26,109.33,109.25,109.32,8537.0,105.879,105.9469,105.8693,105.9372,8537.0
2022-01-14 12:40:00,109.32,109.32,109.26,109.3,11120.0,105.9372,105.9372,105.879,105.9178,11120.0
2022-01-14 12:45:00,109.29,109.31,109.19,109.26,33380.0,105.9081,105.9275,105.8112,105.879,33380.0
2022-01-14 12:50:00,109.25,109.3,109.23,109.29,28383.0,105.8693,105.9178,105.8499,105.9081,28383.0
2022-01-14 12:55:00,109.28,109.34,109.19,109.28,20511.0,105.8984,105.9565,105.8112,105.8984,20511.0
2022-01-14 13:00:00,109.26,109.26,108.87,108.99,88278.0,105.879,105.879,105.5011,105.6174,88278.0
2022-01-14 13:05:00,108.94,109.04,108.88,108.99,14354.0,105.5689,105.6658,105.5108,105.6174,14354.0
2022-01-14 13:10:00,108.98,109.08,108.94,109.05,13471.0,105.6077,105.7046,105.5689,105.6755,13471.0
2022-01-14 13:15:00,109.06,109.15,109.02,109.03,8914.0,105.6852,105.7724,105.6464,105.6561,8914.0
2022-01-14 13:20:00,109.01,109.06,108.96,109.0,13453.0,105.6368,105.6852,105.5883,105.6271,13453.0
2022-01-14 13:25:00,109.02,109.13,109.01,109.13,6634.0,105.6464,105.753,105.6368,105.753,6634.0
2022-01-14 13:30:00,109.11,109.11,109.0,109.03,10122.0,105.7337,105.7337,105.6271,105.6561,10122.0
2022-01-14 13:35:00,109.03,109.17,109.02,109.1,6849.0,105.6561,105.7918,105.6464,105.724,6849.0
2022-01-14 13:40:00,109.1,109.19,109.03,109.19,9601.0,105.724,105.8112,105.6561,105.8112,9601.0
2022-01-14 13:45:00,109.2,109.25,109.04,109.12,11736.0,105.8209,105.8693,105.6658,105.7434,11736.0
2022-01-14 13:50:00,109.1,109.15,109.07,109.12,5212.0,105.724,105.7724,105.6949,105.7434,5212.0
2022-01-14 13:55:00,109.14,109.22,109.13,109.18,6012.0,105.7627,105.8403,105.753,105.8015,6012.0
2022-01-14 14:00:00,109.15,109.3,109.15,109.29,11425.0,105.7724,105.9178,105.7724,105.9081,11425.0
2022-01-14 14:05:00,109.29,109.3,109.19,109.21,9238.0,105.9081,105.9178,105.8112,105.8306,9238.0
2022-01-14 14:10:00,109.22,109.31,109.16,109.28,14508.0,105.8403,105.9275,105.7821,105.8984,14508.0
2022-01-14 14:15:00,109.29,109.29,109.16,109.22,14638.0,105.9081,105.9081,105.7821,105.8403,14638.0
2022-01-14 14:20:00,109.23,109.31,109.14,109.28,14569.0,105.8499,105.9275,105.7627,105.8984,14569.0
2022-01-14 14:25:00,109.27,109.29,109.02,109.06,36199.0,105.8887,105.9081,105.6464,105.6852,36199.0
2022-01-14 14:30:00,109.08,109.34,109.08,109.3,7298.0,105.7046,105.9565,105.7046,105.9178,7298.0
2022-01-14 14:35:00,109.28,109.38,109.27,109.38,3564.0,105.8984,105.9953,105.8887,105.9953,3564.0
2022-01-14 14:40:00,109.36,109.36,109.19,109.19,4881.0,105.9759,105.9759,105.8112,105.8112,4881.0
2022-01-14 14:45:00,109.22,109.32,109.21,109.29,5958.0,105.8403,105.9372,105.8306,105.9081,5958.0
2022-01-14 14:50:00,109.3,109.44,109.3,109.44,3929.0,105.9178,106.0535,105.9178,106.0535,3929.0
2022-01-14 14:55:00,109.42,109.43,109.34,109.34,5348.0,106.0341,106.0438,105.9565,105.9565,5348.0
2022-01-14 15:00:00,109.36,109.49,109.34,109.41,7389.0,105.9759,106.1019,105.9565,106.0244,7389.0
2022-01-14 15:05:00,109.42,109.43,109.31,109.34,7363.0,106.0341,106.0438,105.9275,105.9565,7363.0
2022-01-14 15:10:00,109.35,109.48,109.35,109.37,6379.0,105.9662,106.0922,105.9662,105.9856,6379.0
2022-01-14 15:15:00,109.37,109.42,109.3,109.38,12067.0,105.9856,106.0341,105.9178,105.9953,12067.0
2022-01-14 15:20:00,109.39,109.43,109.31,109.33,23518.0,106.005,106.0438,105.9275,105.9469,23518.0
2022-01-14 15:25:00,109.34,109.35,109.24,109.26,11436.0,105.9565,105.9662,105.8596,105.879,11436.0
2022-01-14 15:30:00,109.26,109.32,109.18,109.27,19833.0,105.879,105.9372,105.8015,105.8887,19833.0
2022-01-14 15:35:00,109.28,109.49,109.24,109.45,12797.0,105.8984,106.1019,105.8596,106.0631,12797.0
2022-01-14 15:40:00,109.46,109.48,109.34,109.47,21376.0,106.0728,106.0922,105.9565,106.0825,21376.0
2022-01-14 15:45:00,109.45,109.52,109.35,109.42,36386.0,106.0631,106.131,105.9662,106.0341,36386.0
2022-01-14 15:50:00,109.42,109.57,109.33,109.49,49442.0,106.0341,106.1794,105.9469,106.1019,49442.0
2022-01-14 15:55:00,109.48,109.76,109.37,109.75,215283.0,106.0922,106.3635,105.9856,106.3539,215283.0
2022-01-18 09:30:00,109.54,109.67,109.16,109.4,36392.0,106.1504,106.2763,105.7821,106.0147,36392.0
2022-01-18 09:35:00,109.35,109.35,108.79,109.08,15470.0,105.9662,105.9662,105.4236,105.7046,15470.0
2022-01-18 09:40:00,109.06,109.28,108.99,109.2,35403.0,105.6852,105.8984,105.6174,105.8209,35403.0
2022-01-18 09:45:00,109.23,109.23,108.81,108.85,51733.0,105.8499,105.8499,105.4429,105.4817,51733.0
2022-01-18 09:50:00,108.82,108.98,108.65,108.98,13169.0,105.4526,105.6077,105.2879,105.6077,13169.0
2022-01-18 09:55:00,108.95,108.97,108.81,108.86,17393.0,105.5786,105.598,105.4429,105.4914,17393.0
2022-01-18 10:00:00,108.88,108.98,108.54,108.63,26532.0,105.5108,105.6077,105.1813,105.2685,26532.0
2022-01-18 10:05:00,108.67,108.73,108.55,108.73,18573.0,105.3073,105.3654,105.191,105.3654,18573.0
2022-01-18 10:10:00,108.73,108.83,108.68,108.79,82276.0,105.3654,105.4623,105.317,105.4236,82276.0
2022-01-18 10:15:00,108.8,108.81,108.13,108.17,37925.0,105.4333,105.4429,104.784,104.8227,37925.0
2022-01-18 10:20:00,108.18,108.28,108.02,108.26,20806.0,104.8324,104.9293,104.6774,104.91,20806.0
2022-01-18 10:25:00,108.31,108.68,108.25,108.68,16162.0,104.9584,105.317,104.9003,105.317,16162.0
2022-01-18 10:30:00,108.71,108.97,108.66,108.87,10778.0,105.346,105.598,105.2976,105.5011,10778.0
2022-01-18 10:35:00,108.87,108.89,108.73,108.8,18344.0,105.5011,105.5205,105.3654,105.4333,18344.0
2022-01-18 10:40:00,108.78,108.82,108.58,108.61,26246.0,105.4139,105.4526,105.2201,105.2491,26246.0
2022-01-18 10:45:00,108.61,108.71,108.48,108.62,13273.0,105.2491,105.346,105.1232,105.2588,13273.0
2022-01-18 10:50:00,108.57,108.72,108.57,108.68,6634.0,105.2104,105.3557,105.2104,105.317,6634.0
2022-01-18 10:55:00,108.7,108.73,108.65,108.7,16486.0,105.3363,105.3654,105.2879,105.3363,16486.0
2022-01-18 11:00:00,108.7,108.89,108.68,108.84,13935.0,105.3363,105.5205,105.317,105.472,13935.0
2022-01-18 11:05:00,108.86,109.01,108.8,109.0,26587.0,105.4914,105.6368,105.4333,105.6271,26587.0
2022-01-18 11:10:00,108.99,109.02,108.84,108.97,18899.0,105.6174,105.6464,105.472,105.598,18899.0
2022-01-18 11:15:00,108.97,109.02,108.84,108.88,24139.0,105.598,105.6464,105.472,105.5108,24139.0
2022-01-18 11:20:00,108.89,109.04,108.85,108.97,13541.0,105.5205,105.6658,105.4817,105.598,13541.0
2022-01-18 11:25:00,108.95,109.02,108.92,108.97,24368.0,105.5786,105.6464,105.5495,105.598,24368.0
2022-01-18 11:30:00,108.96,109.01,108.9,108.92,50298.0,105.5883,105.6368,105.5302,105.5495,50298.0
2022-01-18 11:35:00,108.96,109.06,108.84,108.9,27134.0,105.5883,105.6852,105.472,105.5302,27134.0
2022-01-18 11:40:00,108.94,108.98,108.85,108.9,13649.0,105.5689,105.6077,105.4817,105.5302,13649.0
2022-01-18 11:45:00,108.88,108.95,108.86,108.9,10759.0,105.5108,105.5786,105.4914,105.5302,10759.0
2022-01-18 11:50:00,108.89,108.92,108.84,108.91,23802.0,105.5205,105.5495,105.472,105.5399,23802.0
2022-01-18 11:55:00,108.88,108.89,108.61,108.75,21774.0,105.5108,105.5205,105.2491,105.3848,21774.0
2022-01-18 12:00:00,108.7,108.76,108.65,108.73,13332.0,105.3363,105.3945,105.2879,105.3654,13332.0
2022-01-18 12:05:00,108.73,108.73,108.45,108.62,16094.0,105.3654,105.3654,105.0941,105.2588,16094.0
2022-01-18 12:10:00,108.62,108.73,108.56,108.73,12881.0,105.2588,105.3654,105.2007,105.3654,12881.0
2022-01-18 12:15:00,108.73,108.81,108.7,108.78,14381.0,105.3654,105.4429,105.3363,105.4139,14381.0
2022-01-18 12:20:00,108.79,108.82,108.73,108.81,16527.0,105.4236,105.4526,105.3654,105.4429,16527.0
2022-01-18 12:25:00,108.81,108.99,108.81,108.99,21487.0,105.4429,105.6174,105.4429,105.6174,21487.0
2022-01-18 12:30:00,108.98,109.08,108.97,109.08,8509.0,105.6077,105.7046,105.598,105.7046,8509.0
2022-01-18 12:35:00,109.1,109.17,109.05,109.07,7703.0,105.724,105.7918,105.6755,105.6949,7703.0
2022-01-18 12:40:00,109.08,109.17,109.05,109.17,11451.0,105.7046,105.7918,105.6755,105.7918,11451.0
2022-01-18 12:45:00,109.16,109.18,108.91,108.95,32150.0,105.7821,105.8015,105.5399,105.5786,32150.0
2022-01-18 12:50:00,108.94,109.07,108.93,109.05,11363.0,105.5689,105.6949,105.5592,105.6755,11363.0
2022-01-18 12:55:00,109.01,109.07,108.98,109.02,10673.0,105.6368,105.6949,105.6077,105.6464,10673.0
2022-01-18 13:00:00,108.98,109.15,108.96,109.14,20523.0,105.6077,105.7724,105.5883,105.7627,20523.0
2022-01-18 13:05:00,109.15,109.35,109.13,109.34,13721.0,105.7724,105.9662,105.753,105.9565,13721.0
2022-01-18 13:10:00,109.39,109.44,109.29,109.42,8906.0,106.005,106.0535,105.9081,106.0341,8906.0
2022-01-18 13:15:00,109.39,109.55,109.35,109.42,9686.0,106.005,106.16,105.9662,106.0341,9686.0
2022-01-18 13:20:00,109.46,109.46,109.26,109.34,11544.0,106.0728,106.0728,105.879,105.9565,11544.0
2022-01-18 13:25:00,109.33,109.41,109.27,109.41,9055.0,105.9469,106.0244,105.8887,106.0244,9055.0
2022-01-18 13:30:00,109.39,109.5,109.33,109.45,39601.0,106.005,106.1116,105.9469,106.0631,39601.0
2022-01-18 13:35:00,109.45,109.56,109.42,109.5,18903.0,106.0631,106.1697,106.0341,106.1116,18903.0
2022-01-18 13:40:00,109.48,109.53,109.39,109.51,38540.0,106.0922,106.1407,106.005,106.1213,38540.0
2022-01-18 13:45:00,109.5,109.55,109.49,109.53,14692.0,106.1116,106.16,106.1019,106.1407,14692.0
2022-01-18 13:50:00,109.54,109.65,109.54,109.58,28965.0,106.1504,106.257,106.1504,106.1891,28965.0
2022-01-18 13:55:00,109.6,109.65,109.56,109.61,18358.0,106.2085,106.257,106.1697,106.2182,18358.0
2022-01-18 14:00:00,109.61,109.61,109.51,109.58,15228.0,106.2182,106.2182,106.1213,106.1891,15228.0
2022-01-18 14:05:00,109.59,109.66,109.57,109.61,12302.0,106.1988,106.2666,106.1794,106.2182,12302.0
2022-01-18 14:10:00,109.61,109.63,109.57,109.59,6612.0,106.2182,106.2376,106.1794,106.1988,6612.0
2022-01-18 14:15:00,109.59,109.64,109.59,109.62,7573.0,106.1988,106.2473,106.1988,106.2279,7573.0
2022-01-18 14:20:00,109.63,109.68,109.59,109.67,11066.0,106.2376,106.286,106.1988,106.2763,11066.0
2022-01-18 14:25:00,109.67,109.75,109.64,109.7,26832.0,106.2763,106.3539,106.2473,106.3054,26832.0
2022-01-18 14:30:00,109.69,109.94,109.69,109.94,10230.0,106.2957,106.538,106.2957,106.538,10230.0
2022-01-18 14:35:00,109.95,109.98,109.75,109.75,18699.0,106.5477,106.5767,106.3539,106.3539,18699.0
2022-01-18 14:40:00,109.75,109.9,109.72,109.88,39510.0,106.3539,106.4992,106.3248,106.4798,39510.0
2022-01-18 14:45:00,109.86,109.96,109.8,109.85,20541.0,106.4605,106.5574,106.4023,106.4508,20541.0
2022-01-18 14:50:00,109.84,109.97,109.84,109.89,14113.0,106.4411,106.567,106.4411,106.4895,14113.0
2022-01-18 14:55:00,109.9,109.97,109.86,109.87,16024.0,106.4992,106.567,106.4605,106.4701,16024.0
2022-01-18 15:00:00,109.89,109.92,109.78,109.78,11985.0,106.4895,106.5186,106.3829,106.3829,11985.0
2022-01-18 15:05:00,109.79,109.79,109.69,109.72,8910.0,106.3926,106.3926,106.2957,106.3248,8910.0
2022-01-18 15:10:00,109.73,109.79,109.72,109.74,12602.0,106.3345,106.3926,106.3248,106.3442,12602.0
2022-01-18 15:15:00,109.73,109.76,109.5,109.5,29532.0,106.3345,106.3635,106.1116,106.1116,29532.0
2022-01-18 15:20:00,109.51,109.64,109.47,109.62,18735.0,106.1213,106.2473,106.0825,106.2279,18735.0
2022-01-18 15:25:00,109.61,109.78,109.6,109.78,29899.0,106.2182,106.3829,106.2085,106.3829,29899.0
2022-01-18 15:30:00,109.78,109.82,109.69,109.76,37248.0,106.3829,106.4217,106.2957,106.3635,37248.0
2022-01-18 15:35:00,109.76,109.81,109.65,109.77,57702.0,106.3635,106.412,106.257,106.3732,57702.0
2022-01-18 15:40:00,109.76,109.76,109.63,109.65,44620.0,106.3635,106.3635,106.2376,106.257,44620.0
2022-01-18 15:45:00,109.65,109.85,109.64,109.85,81508.0,106.257,106.4508,106.2473,106.4508,81508.0
2022-01-18 15:50:00,109.82,109.97,109.8,109.84,165420.0,106.4217,106.567,106.4023,106.4411,165420.0
2022-01-18 15:55:00,109.85,109.98,109.8,109.87,247196.0,106.4508,106.5767,106.4023,106.4701,247196.0
2022-01-19 09:30:00,109.57,109.85,109.21,109.21,48065.0,106.1794,106.4508,105.8306,105.8306,48065.0
2022-01-19 09:35:00,109.14,109.23,108.6,108.66,39266.0,105.7627,105.8499,105.2394,105.2976,39266.0
2022-01-19 09:40:00,108.61,108.73,108.22,108.39,75398.0,105.2491,105.3654,104.8712,105.0359,75398.0
2022-01-19 09:45:00,108.39,108.42,107.94,108.12,24120.0,105.0359,105.065,104.5999,104.7743,24120.0
2022-01-19 09:50:00,108.09,108.28,107.92,108.05,21979.0,104.7452,104.9293,104.5805,104.7065,21979.0
2022-01-19 09:55:00,108.02,108.05,107.7,107.75,19855.0,104.6774,104.7065,104.3673,104.4157,19855.0
2022-01-19 10:00:00,107.79,108.19,107.67,107.81,50276.0,104.4545,104.8421,104.3382,104.4739,50276.0
2022-01-19 10:05:00,107.74,108.05,107.62,107.93,20954.0,104.4061,104.7065,104.2898,104.5902,20954.0
2022-01-19 10:10:00,107.84,108.12,107.84,108.05,11620.0,104.503,104.7743,104.503,104.7065,11620.0
2022-01-19 10:15:00,108.08,108.16,107.98,108.09,20923.0,104.7355,104.8131,104.6386,104.7452,20923.0
2022-01-19 10:20:00,108.07,108.6,108.07,108.41,12312.0,104.7258,105.2394,104.7258,105.0553,12312.0
2022-01-19 10:25:00,108.31,108.32,107.99,108.13,22262.0,104.9584,104.9681,104.6483,104.784,22262.0
2022-01-19 10:30:00,108.17,108.32,108.03,108.05,19385.0,104.8227,104.9681,104.6871,104.7065,19385.0
2022-01-19 10:35:00,108.01,108.29,107.99,108.29,14524.0,104.6677,104.939,104.6483,104.939,14524.0
2022-01-19 10:40:00,108.28,108.51,108.26,108.31,7896.0,104.9293,105.1522,104.91,104.9584,7896.0
2022-01-19 10:45:00,108.34,108.72,108.34,108.69,6611.0,104.9875,105.3557,104.9875,105.3267,6611.0
2022-01-19 10:50:00,108.65,108.77,108.61,108.76,9722.0,105.2879,105.4042,105.2491,105.3945,9722.0
2022-01-19 10:55:00,108.74,109.02,108.74,108.8,39709.0,105.3751,105.6464,105.3751,105.4333,39709.0
2022-01-19 11:00:00,108.78,108.84,108.56,108.77,10016.0,105.4139,105.472,105.2007,105.4042,10016.0
2022-01-19 11:05:00,108.79,108.84,108.57,108.65,10375.0,105.4236,105.472,105.2104,105.2879,10375.0
2022-01-19 11:10:00,108.65,108.99,108.64,108.97,9838.0,105.2879,105.6174,105.2782,105.598,9838.0
2022-01-19 11:15:00,108.97,109.12,108.92,109.09,8181.0,105.598,105.7434,105.5495,105.7143,8181.0
2022-01-19 11:20:00,109.07,109.25,109.03,109.22,10613.0,105.6949,105.8693,105.6561,105.8403,10613.0
2022-01-19 11:25:00,109.22,109.36,109.21,109.23,8010.0,105.8403,105.9759,105.8306,105.8499,8010.0
2022-01-19 11:30:00,109.24,109.24,109.05,109.05,9406.0,105.8596,105.8596,105.6755,105.6755,9406.0
2022-01-19 11:35:00,109.01,109.19,109.01,109.16,11353.0,105.6368,105.8112,105.6368,105.7821,11353.0
2022-01-19 11:40:00,109.15,109.17,108.98,109.04,19649.0,105.7724,105.7918,105.6077,105.6658,19649.0
2022-01-19 11:45:00,108.98,109.02,108.86,109.02,12769.0,105.6077,105.6464,105.4914,105.6464,12769.0
2022-01-19 11:50:00,108.97,108.97,108.83,108.92,11078.0,105.598,105.598,105.4623,105.5495,11078.0
2022-01-19 11:55:00,108.87,109.16,108.86,109.09,12288.0,105.5011,105.7821,105.4914,105.7143,12288.0
2022-01-19 12:00:00,109.13,109.26,109.08,109.23,14419.0,105.753,105.879,105.7046,105.8499,14419.0
2022-01-19 12:05:00,109.2,109.23,109.08,109.08,4804.0,105.8209,105.8499,105.7046,105.7046,4804.0
2022-01-19 12:10:00,109.08,109.14,108.99,108.99,6210.0,105.7046,105.7627,105.6174,105.6174,6210.0
2022-01-19 12:15:00,108.96,108.96,108.76,108.83,6853.0,105.5883,105.5883,105.3945,105.4623,6853.0
2022-01-19 12:20:00,108.81,108.83,108.67,108.73,7626.0,105.4429,105.4623,105.3073,105.3654,7626.0
2022-01-19 12:25:00,108.74,108.87,108.72,108.85,6726.0,105.3751,105.5011,105.3557,105.4817,6726.0
2022-01-19 12:30:00,108.87,108.87,108.71,108.8,6007.0,105.5011,105.5011,105.346,105.4333,6007.0
2022-01-19 12:35:00,108.79,108.79,108.68,108.73,4663.0,105.4236,105.4236,105.317,105.3654,4663.0
2022-01-19 12:40:00,108.77,108.77,108.56,108.71,74282.0,105.4042,105.4042,105.2007,105.346,74282.0
2022-01-19 12:45:00,108.7,108.84,108.68,108.81,9127.0,105.3363,105.472,105.317,105.4429,9127.0
2022-01-19 12:50:00,108.79,108.79,108.66,108.69,6131.0,105.4236,105.4236,105.2976,105.3267,6131.0
2022-01-19 12:55:00,108.67,108.74,108.63,108.7,6827.0,105.3073,105.3751,105.2685,105.3363,6827.0
2022-01-19 13:00:00,108.68,108.78,108.67,108.73,6024.0,105.317,105.4139,105.3073,105.3654,6024.0
2022-01-19 13:05:00,108.71,108.74,108.66,108.69,4813.0,105.346,105.3751,105.2976,105.3267,4813.0
2022-01-19 13:10:00,108.67,108.74,108.64,108.69,7092.0,105.3073,105.3751,105.2782,105.3267,7092.0
2022-01-19 13:15:00,108.69,108.9,108.6,108.84,26745.0,105.3267,105.5302,105.2394,105.472,26745.0
2022-01-19 13:20:00,108.83,108.85,108.73,108.73,2268.0,105.4623,105.4817,105.3654,105.3654,2268.0
2022-01-19 13:25:00,108.69,108.72,108.49,108.51,22554.0,105.3267,105.3557,105.1328,105.1522,22554.0
2022-01-19 13:30:00,108.46,108.49,108.3,108.4,15508.0,105.1038,105.1328,104.9487,105.0456,15508.0
2022-01-19 13:35:00,108.4,108.4,108.18,108.18,4742.0,105.0456,105.0456,104.8324,104.8324,4742.0
2022-01-19 13:40:00,108.13,108.3,108.05,108.24,11464.0,104.784,104.9487,104.7065,104.8906,11464.0
2022-01-19 13:45:00,108.2,108.22,108.14,108.2,4157.0,104.8518,104.8712,104.7937,104.8518,4157.0
2022-01-19 13:50:00,108.21,108.33,108.19,108.33,7855.0,104.8615,104.9778,104.8421,104.9778,7855.0
2022-01-19 13:55:00,108.31,108.36,108.29,108.35,12286.0,104.9584,105.0069,104.939,104.9972,12286.0
2022-01-19 14:00:00,108.36,108.44,108.28,108.34,41251.0,105.0069,105.0844,104.9293,104.9875,41251.0
2022-01-19 14:05:00,108.33,108.49,108.29,108.48,6092.0,104.9778,105.1328,104.939,105.1232,6092.0
2022-01-19 14:10:00,108.49,108.52,108.47,108.49,5869.0,105.1328,105.1619,105.1135,105.1328,5869.0
2022-01-19 14:15:00,108.47,108.48,108.34,108.41,8553.0,105.1135,105.1232,104.9875,105.0553,8553.0
2022-01-19 14:20:00,108.41,108.51,108.39,108.48,12851.0,105.0553,105.1522,105.0359,105.1232,12851.0
2022-01-19 14:25:00,108.5,108.53,108.45,108.45,5324.0,105.1425,105.1716,105.0941,105.0941,5324.0
2022-01-19 14:30:00,108.46,108.48,108.42,108.48,10979.0,105.1038,105.1232,105.065,105.1232,10979.0
2022-01-19 14:35:00,108.49,108.49,108.25,108.37,29772.0,105.1328,105.1328,104.9003,105.0166,29772.0
2022-01-19 14:40:00,108.4,108.4,108.28,108.38,11273.0,105.0456,105.0456,104.9293,105.0263,11273.0
2022-01-19 14:45:00,108.39,108.44,108.29,108.34,5935.0,105.0359,105.0844,104.939,104.9875,5935.0
2022-01-19 14:50:00,108.34,108.39,108.31,108.33,8792.0,104.9875,105.0359,104.9584,104.9778,8792.0
2022-01-19 14:55:00,108.36,108.44,108.33,108.34,10337.0,105.0069,105.0844,104.9778,104.9875,10337.0
2022-01-19 15:00:00,108.35,108.37,108.29,108.33,6412.0,104.9972,105.0166,104.939,104.9778,6412.0
2022-01-19 15:05:00,108.33,108.39,108.25,108.3,13844.0,104.9778,105.0359,104.9003,104.9487,13844.0
2022-01-19 15:10:00,108.28,108.38,108.23,108.31,18703.0,104.9293,105.0263,104.8809,104.9584,18703.0
2022-01-19 15:15:00,108.31,108.51,108.3,108.39,44811.0,104.9584,105.1522,104.9487,105.0359,44811.0
2022-01-19 15:20:00,108.39,108.44,108.36,108.39,11176.0,105.0359,105.0844,105.0069,105.0359,11176.0
2022-01-19 15:25:00,108.41,108.49,108.34,108.38,10697.0,105.0553,105.1328,104.9875,105.0263,10697.0
2022-01-19 15:30:00,108.34,108.34,107.97,108.06,16777.0,104.9875,104.9875,104.6289,104.7162,16777.0
2022-01-19 15:35:00,108.05,108.05,107.86,108.0,32217.0,104.7065,104.7065,104.5223,104.658,32217.0
2022-01-19 15:40:00,107.97,107.97,107.84,107.9,21999.0,104.6289,104.6289,104.503,104.5611,21999.0
2022-01-19 15:45:00,107.88,108.0,107.87,107.98,31224.0,104.5417,104.658,104.532,104.6386,31224.0
2022-01-19 15:50:00,107.97,108.0,107.69,107.79,53405.0,104.6289,104.658,104.3576,104.4545,53405.0
2022-01-19 15:55:00,107.76,107.8,107.51,107.63,108595.0,104.4254,104.4642,104.1832,104.2995,108595.0
2022-01-20 09:30:00,107.85,108.9,107.06,108.9,37234.0,104.5127,105.5302,103.7471,105.5302,37234.0
2022-01-20 09:35:00,108.7,108.77,108.02,108.09,8566.0,105.3363,105.4042,104.6774,104.7452,8566.0
2022-01-20 09:40:00,107.97,108.42,107.9,108.36,14262.0,104.6289,105.065,104.5611,105.0069,14262.0
2022-01-20 09:45:00,108.38,108.6,108.26,108.57,18183.0,105.0263,105.2394,104.91,105.2104,18183.0
2022-01-20 09:50:00,108.48,108.48,108.13,108.25,12036.0,105.1232,105.1232,104.784,104.9003,12036.0
2022-01-20 09:55:00,108.22,108.64,108.21,108.62,17873.0,104.8712,105.2782,104.8615,105.2588,17873.0
2022-01-20 10:00:00,108.64,108.7,108.4,108.41,25340.0,105.2782,105.3363,105.0456,105.0553,25340.0
2022-01-20 10:05:00,108.42,108.42,108.03,108.19,23184.0,105.065,105.065,104.6871,104.8421,23184.0
2022-01-20 10:10:00,108.16,108.33,107.98,108.23,19212.0,104.8131,104.9778,104.6386,104.8809,19212.0
2022-01-20 10:15:00,108.22,108.3,108.07,108.24,9640.0,104.8712,104.9487,104.7258,104.8906,9640.0
2022-01-20 10:20:00,108.27,108.42,108.11,108.26,13220.0,104.9197,105.065,104.7646,104.91,13220.0
2022-01-20 10:25:00,108.22,108.22,107.85,108.04,10730.0,104.8712,104.8712,104.5127,104.6968,10730.0
2022-01-20 10:30:00,108.07,108.33,108.06,108.18,8570.0,104.7258,104.9778,104.7162,104.8324,8570.0
2022-01-20 10:35:00,108.15,108.36,108.15,108.34,12789.0,104.8034,105.0069,104.8034,104.9875,12789.0
2022-01-20 10:40:00,108.38,108.6,108.38,108.57,7749.0,105.0263,105.2394,105.0263,105.2104,7749.0
2022-01-20 10:45:00,108.58,108.73,108.51,108.71,11063.0,105.2201,105.3654,105.1522,105.346,11063.0
2022-01-20 10:50:00,108.66,108.71,108.47,108.52,12095.0,105.2976,105.346,105.1135,105.1619,12095.0
2022-01-20 10:55:00,108.52,108.61,108.28,108.34,22059.0,105.1619,105.2491,104.9293,104.9875,22059.0
2022-01-20 11:00:00,108.37,108.52,108.29,108.44,19027.0,105.0166,105.1619,104.939,105.0844,19027.0
2022-01-20 11:05:00,108.44,108.52,108.33,108.49,15678.0,105.0844,105.1619,104.9778,105.1328,15678.0
2022-01-20 11:10:00,108.47,108.55,108.41,108.5,14175.0,105.1135,105.191,105.0553,105.1425,14175.0
2022-01-20 11:15:00,108.53,108.62,108.49,108.6,28741.0,105.1716,105.2588,105.1328,105.2394,28741.0
2022-01-20 11:20:00,108.59,108.77,108.51,108.52,18269.0,105.2298,105.4042,105.1522,105.1619,18269.0
2022-01-20 11:25:00,108.53,108.61,108.43,108.61,22991.0,105.1716,105.2491,105.0747,105.2491,22991.0
2022-01-20 11:30:00,108.6,108.71,108.57,108.71,10333.0,105.2394,105.346,105.2104,105.346,10333.0
2022-01-20 11:35:00,108.71,108.77,108.67,108.76,6769.0,105.346,105.4042,105.3073,105.3945,6769.0
2022-01-20 11:40:00,108.75,108.75,108.59,108.67,6671.0,105.3848,105.3848,105.2298,105.3073,6671.0
2022-01-20 11:45:00,108.67,108.76,108.43,108.43,11881.0,105.3073,105.3945,105.0747,105.0747,11881.0
2022-01-20 11:50:00,108.47,108.48,108.18,108.24,6430.0,105.1135,105.1232,104.8324,104.8906,6430.0
2022-01-20 11:55:00,108.24,108.35,108.23,108.28,11045.0,104.8906,104.9972,104.8809,104.9293,11045.0
2022-01-20 12:00:00,108.33,108.33,108.23,108.29,9986.0,104.9778,104.9778,104.8809,104.939,9986.0
2022-01-20 12:05:00,108.27,108.3,108.23,108.26,27174.0,104.9197,104.9487,104.8809,104.91,27174.0
2022-01-20 12:10:00,108.26,108.26,107.87,107.95,26564.0,104.91,104.91,104.532,104.6096,26564.0
2022-01-20 12:15:00,107.96,108.05,107.84,108.04,12594.0,104.6192,104.7065,104.503,104.6968,12594.0
2022-01-20 12:20:00,108.04,108.13,108.03,108.05,9975.0,104.6968,104.784,104.6871,104.7065,9975.0
2022-01-20 12:25:00,108.05,108.19,108.05,108.16,3593.0,104.7065,104.8421,104.7065,104.8131,3593.0
2022-01-20 12:30:00,108.13,108.18,108.1,108.15,5271.0,104.784,104.8324,104.7549,104.8034,5271.0
2022-01-20 12:35:00,108.13,108.27,108.1,108.27,4683.0,104.784,104.9197,104.7549,104.9197,4683.0
2022-01-20 12:40:00,108.28,108.33,108.22,108.3,6346.0,104.9293,104.9778,104.8712,104.9487,6346.0
2022-01-20 12:45:00,108.29,108.4,108.29,108.36,10519.0,104.939,105.0456,104.939,105.0069,10519.0
2022-01-20 12:50:00,108.36,108.37,108.28,108.37,6976.0,105.0069,105.0166,104.9293,105.0166,6976.0
2022-01-20 12:55:00,108.32,108.33,108.27,108.3,16380.0,104.9681,104.9778,104.9197,104.9487,16380.0
2022-01-20 13:00:00,108.3,108.31,108.0,108.0,11060.0,104.9487,104.9584,104.658,104.658,11060.0
2022-01-20 13:05:00,107.98,108.07,107.94,108.03,8725.0,104.6386,104.7258,104.5999,104.6871,8725.0
2022-01-20 13:10:00,108.05,108.06,107.98,108.05,9801.0,104.7065,104.7162,104.6386,104.7065,9801.0
2022-01-20 13:15:00,108.02,108.04,107.88,107.95,5126.0,104.6774,104.6968,104.5417,104.6096,5126.0
2022-01-20 13:20:00,107.95,108.01,107.91,108.0,4340.0,104.6096,104.6677,104.5708,104.658,4340.0
2022-01-20 13:25:00,108.0,108.05,107.91,107.92,58727.0,104.658,104.7065,104.5708,104.5805,58727.0
2022-01-20 13:30:00,107.91,108.04,107.9,108.0,4988.0,104.5708,104.6968,104.5611,104.658,4988.0
2022-01-20 13:35:00,108.02,108.04,107.96,108.03,3019.0,104.6774,104.6968,104.6192,104.6871,3019.0
2022-01-20 13:40:00,108.01,108.04,107.98,107.99,5540.0,104.6677,104.6968,104.6386,104.6483,5540.0
2022-01-20 13:45:00,107.98,107.98,107.84,107.91,6365.0,104.6386,104.6386,104.503,104.5708,6365.0
2022-01-20 13:50:00,107.9,107.96,107.88,107.9,6817.0,104.5611,104.6192,104.5417,104.5611,6817.0
2022-01-20 13:55:00,107.92,108.08,107.87,108.01,18397.0,104.5805,104.7355,104.532,104.6677,18397.0
2022-01-20 14:00:00,108.02,108.35,107.93,108.35,41889.0,104.6774,104.9972,104.5902,104.9972,41889.0
2022-01-20 14:05:00,108.35,108.41,108.27,108.33,9640.0,104.9972,105.0553,104.9197,104.9778,9640.0
2022-01-20 14:10:00,108.31,108.32,108.0,108.01,6402.0,104.9584,104.9681,104.658,104.6677,6402.0
2022-01-20 14:15:00,108.0,108.21,107.9,108.13,95615.0,104.658,104.8615,104.5611,104.784,95615.0
2022-01-20 14:20:00,108.14,108.3,108.14,108.27,45655.0,104.7937,104.9487,104.7937,104.9197,45655.0
2022-01-20 14:25:00,108.23,108.36,108.16,108.21,13997.0,104.8809,105.0069,104.8131,104.8615,13997.0
2022-01-20 14:30:00,108.23,108.28,108.17,108.22,24804.0,104.8809,104.9293,104.8227,104.8712,24804.0
2022-01-20 14:35:00,108.24,108.26,108.19,108.21,14544.0,104.8906,104.91,104.8421,104.8615,14544.0
2022-01-20 14:40:00,108.17,108.17,107.88,107.95,7601.0,104.8227,104.8227,104.5417,104.6096,7601.0
2022-01-20 14:45:00,107.94,108.1,107.94,108.08,13661.0,104.5999,104.7549,104.5999,104.7355,13661.0
2022-01-20 14:50:00,108.06,108.1,107.92,107.94,7766.0,104.7162,104.7549,104.5805,104.5999,7766.0
2022-01-20 14:55:00,107.97,108.07,107.97,108.04,21583.0,104.6289,104.7258,104.6289,104.6968,21583.0
2022-01-20 15:00:00,108.06,108.19,108.06,108.1,23554.0,104.7162,104.8421,104.7162,104.7549,23554.0
2022-01-20 15:05:00,108.12,108.12,107.73,107.74,15395.0,104.7743,104.7743,104.3964,104.4061,15395.0
2022-01-20 15:10:00,107.7,107.78,107.66,107.72,10098.0,104.3673,104.4448,104.3285,104.3867,10098.0
2022-01-20 15:15:00,107.72,107.79,107.7,107.79,20130.0,104.3867,104.4545,104.3673,104.4545,20130.0
2022-01-20 15:20:00,107.81,107.81,107.62,107.68,8345.0,104.4739,104.4739,104.2898,104.3479,8345.0
2022-01-20 15:25:00,107.66,107.72,107.53,107.68,20062.0,104.3285,104.3867,104.2026,104.3479,20062.0
2022-01-20 15:30:00,107.67,107.67,107.54,107.59,14467.0,104.3382,104.3382,104.2122,104.2607,14467.0
2022-01-20 15:35:00,107.62,107.66,107.42,107.49,38753.0,104.2898,104.3285,104.096,104.1638,38753.0
2022-01-20 15:40:00,107.48,107.54,107.34,107.39,19838.0,104.1541,104.2122,104.0184,104.0669,19838.0
2022-01-20 15:45:00,107.37,107.42,107.24,107.26,28887.0,104.0475,104.096,103.9215,103.9409,28887.0
2022-01-20 15:50:00,107.23,107.44,106.94,106.97,37775.0,103.9118,104.1153,103.6308,103.6599,37775.0
2022-01-20 15:55:00,106.96,107.27,106.9,107.17,169693.0,103.6502,103.9506,103.592,103.8537,169693.0
2022-01-21 09:30:00,107.76,108.72,107.68,108.28,160156.0,104.4254,105.3557,104.3479,104.9293,160156.0
2022-01-21 09:35:00,108.21,108.53,107.94,108.36,47431.0,104.8615,105.1716,104.5999,105.0069,47431.0
2022-01-21 09:40:00,108.38,108.6,108.27,108.37,22384.0,105.0263,105.2394,104.9197,105.0166,22384.0
2022-01-21 09:45:00,108.34,108.49,108.28,108.47,57830.0,104.9875,105.1328,104.9293,105.1135,57830.0
2022-01-21 09:50:00,108.42,108.55,108.22,108.4,58322.0,105.065,105.191,104.8712,105.0456,58322.0
2022-01-21 09:55:00,108.41,108.61,108.2,108.49,45570.0,105.0553,105.2491,104.8518,105.1328,45570.0
2022-01-21 10:00:00,108.48,108.59,108.23,108.3,25760.0,105.1232,105.2298,104.8809,104.9487,25760.0
2022-01-21 10:05:00,108.28,108.41,107.95,107.98,13044.0,104.9293,105.0553,104.6096,104.6386,13044.0
2022-01-21 10:10:00,107.95,108.03,107.73,107.73,32594.0,104.6096,104.6871,104.3964,104.3964,32594.0
2022-01-21 10:15:00,107.72,107.89,107.63,107.87,31410.0,104.3867,104.5514,104.2995,104.532,31410.0
2022-01-21 10:20:00,107.83,107.86,107.57,107.78,42554.0,104.4933,104.5223,104.2413,104.4448,42554.0
2022-01-21 10:25:00,107.8,108.03,107.77,108.01,84399.0,104.4642,104.6871,104.4351,104.6677,84399.0
2022-01-21 10:30:00,108.01,108.07,107.92,108.03,30899.0,104.6677,104.7258,104.5805,104.6871,30899.0
2022-01-21 10:35:00,108.03,108.29,107.9,107.91,86958.0,104.6871,104.939,104.5611,104.5708,86958.0
2022-01-21 10:40:00,107.91,107.94,107.71,107.86,61146.0,104.5708,104.5999,104.377,104.5223,61146.0
2022-01-21 10:45:00,107.88,108.08,107.83,107.98,13768.0,104.5417,104.7355,104.4933,104.6386,13768.0
2022-01-21 10:50:00,108.01,108.3,107.92,108.24,41985.0,104.6677,104.9487,104.5805,104.8906,41985.0
2022-01-21 10:55:00,108.19,108.34,108.08,108.23,15764.0,104.8421,104.9875,104.7355,104.8809,15764.0
2022-01-21 11:00:00,108.24,108.41,108.16,108.23,21174.0,104.8906,105.0553,104.8131,104.8809,21174.0
2022-01-21 11:05:00,108.29,108.72,108.29,108.69,23534.0,104.939,105.3557,104.939,105.3267,23534.0
2022-01-21 11:10:00,108.7,108.76,108.17,108.23,24170.0,105.3363,105.3945,104.8227,104.8809,24170.0
2022-01-21 11:15:00,108.25,108.59,108.24,108.55,17111.0,104.9003,105.2298,104.8906,105.191,17111.0
2022-01-21 11:20:00,108.53,108.58,108.36,108.36,14515.0,105.1716,105.2201,105.0069,105.0069,14515.0
2022-01-21 11:25:00,108.42,108.46,108.37,108.37,11173.0,105.065,105.1038,105.0166,105.0166,11173.0
2022-01-21 11:30:00,108.38,108.38,108.09,108.12,9222.0,105.0263,105.0263,104.7452,104.7743,9222.0
2022-01-21 11:35:00,108.12,108.27,108.09,108.13,15895.0,104.7743,104.9197,104.7452,104.784,15895.0
2022-01-21 11:40:00,108.11,108.31,108.09,108.31,27281.0,104.7646,104.9584,104.7452,104.9584,27281.0
2022-01-21 11:45:00,108.29,108.34,108.01,108.11,18371.0,104.939,104.9875,104.6677,104.7646,18371.0
2022-01-21 11:50:00,108.1,108.17,108.0,108.08,13294.0,104.7549,104.8227,104.658,104.7355,13294.0
2022-01-21 11:55:00,108.12,108.19,108.06,108.19,9376.0,104.7743,104.8421,104.7162,104.8421,9376.0
2022-01-21 12:00:00,108.17,108.17,107.9,107.93,28940.0,104.8227,104.8227,104.5611,104.5902,28940.0
2022-01-21 12:05:00,107.93,108.12,107.84,108.07,14442.0,104.5902,104.7743,104.503,104.7258,14442.0
2022-01-21 12:10:00,108.08,108.11,107.99,108.08,13293.0,104.7355,104.7646,104.6483,104.7355,13293.0
2022-01-21 12:15:00,108.1,108.23,108.06,108.15,13303.0,104.7549,104.8809,104.7162,104.8034,13303.0
2022-01-21 12:20:00,108.12,108.33,108.12,108.26,11695.0,104.7743,104.9778,104.7743,104.91,11695.0
2022-01-21 12:25:00,108.26,108.26,108.11,108.22,8627.0,104.91,104.91,104.7646,104.8712,8627.0
2022-01-21 12:30:00,108.21,108.21,108.09,108.18,9189.0,104.8615,104.8615,104.7452,104.8324,9189.0
2022-01-21 12:35:00,108.21,108.24,108.09,108.22,32134.0,104.8615,104.8906,104.7452,104.8712,32134.0
2022-01-21 12:40:00,108.2,108.24,108.13,108.17,8290.0,104.8518,104.8906,104.784,104.8227,8290.0
2022-01-21 12:45:00,108.21,108.22,108.13,108.17,14507.0,104.8615,104.8712,104.784,104.8227,14507.0
2022-01-21 12:50:00,108.19,108.19,108.13,108.14,20635.0,104.8421,104.8421,104.784,104.7937,20635.0
2022-01-21 12:55:00,108.15,108.16,107.99,108.1,24494.0,104.8034,104.8131,104.6483,104.7549,24494.0
2022-01-21 13:00:00,108.1,108.15,108.06,108.1,37212.0,104.7549,104.8034,104.7162,104.7549,37212.0
2022-01-21 13:05:00,108.11,108.17,108.08,108.14,13637.0,104.7646,104.8227,104.7355,104.7937,13637.0
2022-01-21 13:10:00,108.14,108.42,108.12,108.41,12649.0,104.7937,105.065,104.7743,105.0553,12649.0
2022-01-21 13:15:00,108.39,108.43,108.13,108.19,14282.0,105.0359,105.0747,104.784,104.8421,14282.0
2022-01-21 13:20:00,108.19,108.19,108.08,108.09,10126.0,104.8421,104.8421,104.7355,104.7452,10126.0
2022-01-21 13:25:00,108.09,108.22,108.06,108.19,7136.0,104.7452,104.8712,104.7162,104.8421,7136.0
2022-01-21 13:30:00,108.19,108.41,108.19,108.36,13214.0,104.8421,105.0553,104.8421,105.0069,13214.0
2022-01-21 13:35:00,108.26,108.45,108.2,108.34,26435.0,104.91,105.0941,104.8518,104.9875,26435.0
2022-01-21 13:40:00,108.36,108.46,108.29,108.32,11784.0,105.0069,105.1038,104.939,104.9681,11784.0
2022-01-21 13:45:00,108.31,108.41,108.21,108.25,11400.0,104.9584,105.0553,104.8615,104.9003,11400.0
2022-01-21 13:50:00,108.28,108.36,108.19,108.34,9278.0,104.9293,105.0069,104.8421,104.9875,9278.0
2022-01-21 13:55:00,108.32,108.34,108.14,108.14,5761.0,104.9681,104.9875,104.7937,104.7937,5761.0
2022-01-21 14:00:00,108.13,108.36,108.1,108.34,38455.0,104.784,105.0069,104.7549,104.9875,38455.0
2022-01-21 14:05:00,108.37,108.43,108.28,108.33,17352.0,105.0166,105.0747,104.9293,104.9778,17352.0
2022-01-21 14:10:00,108.33,108.36,108.21,108.34,19639.0,104.9778,105.0069,104.8615,104.9875,19639.0
2022-01-21 14:15:00,108.34,108.44,108.31,108.42,13719.0,104.9875,105.0844,104.9584,105.065,13719.0
2022-01-21 14:20:00,108.41,108.55,108.34,108.55,22331.0,105.0553,105.191,104.9875,105.191,22331.0
2022-01-21 14:25:00,108.55,108.6,108.3,108.36,65920.0,105.191,105.2394,104.9487,105.0069,65920.0
2022-01-21 14:30:00,108.34,108.6,108.28,108.6,15839.0,104.9875,105.2394,104.9293,105.2394,15839.0
2022-01-21 14:35:00,108.61,108.7,108.57,108.68,28599.0,105.2491,105.3363,105.2104,105.317,28599.0
2022-01-21 14:40:00,108.67,108.7,108.45,108.56,26426.0,105.3073,105.3363,105.0941,105.2007,26426.0
2022-01-21 14:45:00,108.56,108.58,108.27,108.31,14968.0,105.2007,105.2201,104.9197,104.9584,14968.0
2022-01-21 14:50:00,108.31,108.45,108.25,108.43,31776.0,104.9584,105.0941,104.9003,105.0747,31776.0
2022-01-21 14:55:00,108.44,108.5,108.2,108.27,19739.0,105.0844,105.1425,104.8518,104.9197,19739.0
2022-01-21 15:00:00,108.25,108.52,108.25,108.52,16393.0,104.9003,105.1619,104.9003,105.1619,16393.0
2022-01-21 15:05:00,108.52,108.53,108.2,108.32,30002.0,105.1619,105.1716,104.8518,104.9681,30002.0
2022-01-21 15:10:00,108.28,108.42,108.24,108.36,18059.0,104.9293,105.065,104.8906,105.0069,18059.0
2022-01-21 15:15:00,108.32,108.48,108.25,108.36,26453.0,104.9681,105.1232,104.9003,105.0069,26453.0
2022-01-21 15:20:00,108.36,108.39,108.2,108.22,22308.0,105.0069,105.0359,104.8518,104.8712,22308.0
2022-01-21 15:25:00,108.22,108.25,107.95,108.06,96492.0,104.8712,104.9003,104.6096,104.7162,96492.0
2022-01-21 15:30:00,108.05,108.08,107.86,107.98,29797.0,104.7065,104.7355,104.5223,104.6386,29797.0
2022-01-21 15:35:00,108.0,108.12,107.91,108.1,38073.0,104.658,104.7743,104.5708,104.7549,38073.0
2022-01-21 15:40:00,108.11,108.28,108.1,108.15,45125.0,104.7646,104.9293,104.7549,104.8034,45125.0
2022-01-21 15:45:00,108.12,108.41,108.07,108.41,66990.0,104.7743,105.0553,104.7258,105.0553,66990.0
2022-01-21 15:50:00,108.41,108.54,108.11,108.15,122903.0,105.0553,105.1813,104.7646,104.8034,122903.0
2022-01-21 15:55:00,108.15,108.36,108.02,108.02,236633.0,104.8034,105.0069,104.6774,104.6774,236633.0
2022-01-24 09:30:00,108.38,110.51,108.19,109.38,150091.0,105.0263,107.0903,104.8421,105.9953,150091.0
2022-01-24 09:35:00,109.5,110.59,109.49,110.44,114344.0,106.1116,107.1679,106.1019,107.0225,114344.0
2022-01-24 09:40:00,110.44,111.13,110.37,110.98,96495.0,107.0225,107.6912,106.9547,107.5458,96495.0
2022-01-24 09:45:00,111.01,111.01,109.75,110.0,102148.0,107.5749,107.5749,106.3539,106.5961,102148.0
2022-01-24 09:50:00,109.99,110.04,109.41,109.42,43918.0,106.5864,106.6349,106.0244,106.0341,43918.0
2022-01-24 09:55:00,109.33,109.73,109.03,109.71,52364.0,105.9469,106.3345,105.6561,106.3151,52364.0
2022-01-24 10:00:00,109.68,109.68,108.9,109.03,50191.0,106.286,106.286,105.5302,105.6561,50191.0
2022-01-24 10:05:00,109.04,109.3,108.82,108.86,73308.0,105.6658,105.9178,105.4526,105.4914,73308.0
2022-01-24 10:10:00,108.89,109.28,108.73,109.12,70871.0,105.5205,105.8984,105.3654,105.7434,70871.0
2022-01-24 10:15:00,109.1,109.1,108.75,108.92,109784.0,105.724,105.724,105.3848,105.5495,109784.0
2022-01-24 10:20:00,108.94,109.61,108.91,109.6,55670.0,105.5689,106.2182,105.5399,106.2085,55670.0
2022-01-24 10:25:00,109.61,109.68,109.33,109.33,54229.0,106.2182,106.286,105.9469,105.9469,54229.0
2022-01-24 10:30:00,109.32,109.87,109.12,109.82,112733.0,105.9372,106.4701,105.7434,106.4217,112733.0
2022-01-24 10:35:00,109.82,110.54,109.74,110.39,83527.0,106.4217,107.1194,106.3442,106.9741,83527.0
2022-01-24 10:40:00,110.39,110.44,110.16,110.28,20861.0,106.9741,107.0225,106.7512,106.8675,20861.0
2022-01-24 10:45:00,110.25,110.25,109.72,109.91,84740.0,106.8384,106.8384,106.3248,106.5089,84740.0
2022-01-24 10:50:00,109.91,110.09,109.88,109.98,35425.0,106.5089,106.6833,106.4798,106.5767,35425.0
2022-01-24 10:55:00,109.98,110.05,109.77,109.79,24136.0,106.5767,106.6446,106.3732,106.3926,24136.0
2022-01-24 11:00:00,109.75,109.87,109.65,109.72,19172.0,106.3539,106.4701,106.257,106.3248,19172.0
2022-01-24 11:05:00,109.68,109.71,109.46,109.61,12044.0,106.286,106.3151,106.0728,106.2182,12044.0
2022-01-24 11:10:00,109.64,109.84,109.58,109.68,21109.0,106.2473,106.4411,106.1891,106.286,21109.0
2022-01-24 11:15:00,109.66,109.94,109.61,109.93,14878.0,106.2666,106.538,106.2182,106.5283,14878.0
2022-01-24 11:20:00,109.93,110.03,109.78,109.96,17513.0,106.5283,106.6252,106.3829,106.5574,17513.0
2022-01-24 11:25:00,109.96,110.11,109.78,110.11,48567.0,106.5574,106.7027,106.3829,106.7027,48567.0
2022-01-24 11:30:00,110.07,110.21,109.96,110.0,20893.0,106.664,106.7996,106.5574,106.5961,20893.0
2022-01-24 11:35:00,110.01,110.12,109.82,110.04,65540.0,106.6058,106.7124,106.4217,106.6349,65540.0
2022-01-24 11:40:00,110.04,110.04,109.71,109.93,17042.0,106.6349,106.6349,106.3151,106.5283,17042.0
2022-01-24 11:45:00,109.9,109.99,109.72,109.76,16971.0,106.4992,106.5864,106.3248,106.3635,16971.0
2022-01-24 11:50:00,109.77,109.96,109.68,109.9,174965.0,106.3732,106.5574,106.286,106.4992,174965.0
2022-01-24 11:55:00,109.9,110.0,109.32,109.45,79533.0,106.4992,106.5961,105.9372,106.0631,79533.0
2022-01-24 12:00:00,109.46,109.46,109.03,109.03,351852.0,106.0728,106.0728,105.6561,105.6561,351852.0
2022-01-24 12:05:00,109.03,109.1,108.62,108.68,55606.0,105.6561,105.724,105.2588,105.317,55606.0
2022-01-24 12:10:00,108.69,108.97,108.62,108.66,181393.0,105.3267,105.598,105.2588,105.2976,181393.0
2022-01-24 12:15:00,108.66,108.69,108.15,108.15,100035.0,105.2976,105.3267,104.8034,104.8034,100035.0
2022-01-24 12:20:00,108.14,108.26,107.67,107.8,43829.0,104.7937,104.91,104.3382,104.4642,43829.0
2022-01-24 12:25:00,107.79,108.07,107.77,107.98,47082.0,104.4545,104.7258,104.4351,104.6386,47082.0
2022-01-24 12:30:00,107.96,107.96,107.37,107.42,42596.0,104.6192,104.6192,104.0475,104.096,42596.0
2022-01-24 12:35:00,107.41,107.48,107.2,107.23,36634.0,104.0863,104.1541,103.8828,103.9118,36634.0
2022-01-24 12:40:00,107.23,107.69,107.11,107.42,31104.0,103.9118,104.3576,103.7956,104.096,31104.0
2022-01-24 12:45:00,107.43,107.53,107.28,107.4,24624.0,104.1056,104.2026,103.9603,104.0766,24624.0
2022-01-24 12:50:00,107.4,107.75,107.28,107.73,42695.0,104.0766,104.4157,103.9603,104.3964,42695.0
2022-01-24 12:55:00,107.71,107.81,107.45,107.45,36210.0,104.377,104.4739,104.125,104.125,36210.0
2022-01-24 13:00:00,107.45,107.49,107.12,107.19,37055.0,104.125,104.1638,103.8052,103.8731,37055.0
2022-01-24 13:05:00,107.15,107.28,107.0,107.08,26699.0,103.8343,103.9603,103.689,103.7665,26699.0
2022-01-24 13:10:00,107.07,107.26,106.86,107.21,40597.0,103.7568,103.9409,103.5533,103.8925,40597.0
2022-01-24 13:15:00,107.24,107.79,107.19,107.73,39649.0,103.9215,104.4545,103.8731,104.3964,39649.0
2022-01-24 13:20:00,107.71,107.71,107.3,107.35,73099.0,104.377,104.377,103.9797,104.0281,73099.0
2022-01-24 13:25:00,107.33,107.67,107.31,107.64,28815.0,104.0087,104.3382,103.9894,104.3091,28815.0
2022-01-24 13:30:00,107.65,107.72,107.46,107.55,26552.0,104.3188,104.3867,104.1347,104.2219,26552.0
2022-01-24 13:35:00,107.55,107.57,107.22,107.34,22582.0,104.2219,104.2413,103.9021,104.0184,22582.0
2022-01-24 13:40:00,107.35,107.44,107.12,107.12,16272.0,104.0281,104.1153,103.8052,103.8052,16272.0
2022-01-24 13:45:00,107.14,107.64,107.13,107.56,18714.0,103.8246,104.3091,103.8149,104.2316,18714.0
2022-01-24 13:50:00,107.6,107.76,107.37,107.67,27781.0,104.2704,104.4254,104.0475,104.3382,27781.0
2022-01-24 13:55:00,107.64,108.05,107.61,108.05,25894.0,104.3091,104.7065,104.2801,104.7065,25894.0
2022-01-24 14:00:00,108.02,108.23,107.99,107.99,20035.0,104.6774,104.8809,104.6483,104.6483,20035.0
2022-01-24 14:05:00,108.0,108.21,107.91,108.1,39994.0,104.658,104.8615,104.5708,104.7549,39994.0
2022-01-24 14:10:00,108.13,108.28,107.57,107.58,20325.0,104.784,104.9293,104.2413,104.251,20325.0
2022-01-24 14:15:00,107.58,107.71,107.35,107.45,37396.0,104.251,104.377,104.0281,104.125,37396.0
2022-01-24 14:20:00,107.4,107.52,107.3,107.34,25038.0,104.0766,104.1929,103.9797,104.0184,25038.0
2022-01-24 14:25:00,107.3,107.58,107.28,107.57,19124.0,103.9797,104.251,103.9603,104.2413,19124.0
2022-01-24 14:30:00,107.56,107.87,107.56,107.61,24595.0,104.2316,104.532,104.2316,104.2801,24595.0
2022-01-24 14:35:00,107.57,107.67,107.43,107.53,21470.0,104.2413,104.3382,104.1056,104.2026,21470.0
2022-01-24 14:40:00,107.55,107.63,107.41,107.44,27646.0,104.2219,104.2995,104.0863,104.1153,27646.0
2022-01-24 14:45:00,107.41,107.51,107.26,107.33,26908.0,104.0863,104.1832,103.9409,104.0087,26908.0
2022-01-24 14:50:00,107.36,107.69,107.36,107.65,23189.0,104.0378,104.3576,104.0378,104.3188,23189.0
2022-01-24 14:55:00,107.63,108.1,107.62,108.07,28455.0,104.2995,104.7549,104.2898,104.7258,28455.0
2022-01-24 15:00:00,108.07,108.57,108.06,108.39,37821.0,104.7258,105.2104,104.7162,105.0359,37821.0
2022-01-24 15:05:00,108.38,108.45,108.3,108.4,29213.0,105.0263,105.0941,104.9487,105.0456,29213.0
2022-01-24 15:10:00,108.42,108.52,108.39,108.49,18646.0,105.065,105.1619,105.0359,105.1328,18646.0
2022-01-24 15:15:00,108.49,108.61,108.42,108.46,24651.0,105.1328,105.2491,105.065,105.1038,24651.0
2022-01-24 15:20:00,108.46,108.65,108.46,108.49,48708.0,105.1038,105.2879,105.1038,105.1328,48708.0
2022-01-24 15:25:00,108.51,108.61,108.3,108.51,39627.0,105.1522,105.2491,104.9487,105.1522,39627.0
2022-01-24 15:30:00,108.51,109.11,108.38,109.11,28536.0,105.1522,105.7337,105.0263,105.7337,28536.0
2022-01-24 15:35:00,109.09,109.21,108.98,109.15,29858.0,105.7143,105.8306,105.6077,105.7724,29858.0
2022-01-24 15:40:00,109.12,109.21,108.94,109.07,29113.0,105.7434,105.8306,105.5689,105.6949,29113.0
2022-01-24 15:45:00,109.07,109.86,109.06,109.83,47682.0,105.6949,106.4605,105.6852,106.4314,47682.0
2022-01-24 15:50:00,109.87,110.25,109.78,110.02,47817.0,106.4701,106.8384,106.3829,106.6155,47817.0
2022-01-24 15:55:00,110.02,110.09,109.71,109.89,236973.0,106.6155,106.6833,106.3151,106.4895,236973.0
2022-01-25 09:30:00,109.65,110.05,109.2,109.77,93459.0,106.257,106.6446,105.8209,106.3732,93459.0
2022-01-25 09:35:00,109.72,110.02,109.28,109.28,49710.0,106.3248,106.6155,105.8984,105.8984,49710.0
2022-01-25 09:40:00,109.27,109.38,108.66,108.67,16516.0,105.8887,105.9953,105.2976,105.3073,16516.0
2022-01-25 09:45:00,108.64,108.75,108.19,108.24,28017.0,105.2782,105.3848,104.8421,104.8906,28017.0
2022-01-25 09:50:00,108.24,108.62,108.0,108.42,47291.0,104.8906,105.2588,104.658,105.065,47291.0
2022-01-25 09:55:00,108.45,108.69,107.97,108.34,43118.0,105.0941,105.3267,104.6289,104.9875,43118.0
2022-01-25 10:00:00,108.36,108.5,107.71,107.74,18159.0,105.0069,105.1425,104.377,104.4061,18159.0
2022-01-25 10:05:00,107.81,108.04,107.7,108.04,13825.0,104.4739,104.6968,104.3673,104.6968,13825.0
2022-01-25 10:10:00,108.02,108.25,107.76,108.24,18402.0,104.6774,104.9003,104.4254,104.8906,18402.0
2022-01-25 10:15:00,108.21,108.53,108.16,108.49,26735.0,104.8615,105.1716,104.8131,105.1328,26735.0
2022-01-25 10:20:00,108.54,108.56,108.31,108.49,17087.0,105.1813,105.2007,104.9584,105.1328,17087.0
2022-01-25 10:25:00,108.47,108.8,108.46,108.77,35175.0,105.1135,105.4333,105.1038,105.4042,35175.0
2022-01-25 10:30:00,108.79,109.03,108.76,109.03,10851.0,105.4236,105.6561,105.3945,105.6561,10851.0
2022-01-25 10:35:00,108.98,109.03,108.67,108.88,14364.0,105.6077,105.6561,105.3073,105.5108,14364.0
2022-01-25 10:40:00,108.89,109.29,108.86,109.29,20696.0,105.5205,105.9081,105.4914,105.9081,20696.0
2022-01-25 10:45:00,109.27,109.27,108.96,109.16,21183.0,105.8887,105.8887,105.5883,105.7821,21183.0
2022-01-25 10:50:00,109.16,109.16,108.98,109.09,30656.0,105.7821,105.7821,105.6077,105.7143,30656.0
2022-01-25 10:55:00,109.08,109.1,108.82,108.99,22501.0,105.7046,105.724,105.4526,105.6174,22501.0
2022-01-25 11:00:00,109.0,109.15,108.9,109.01,36562.0,105.6271,105.7724,105.5302,105.6368,36562.0
2022-01-25 11:05:00,109.0,109.01,108.65,108.81,19512.0,105.6271,105.6368,105.2879,105.4429,19512.0
2022-01-25 11:10:00,108.82,108.87,108.65,108.78,14378.0,105.4526,105.5011,105.2879,105.4139,14378.0
2022-01-25 11:15:00,108.77,109.2,108.7,109.07,28998.0,105.4042,105.8209,105.3363,105.6949,28998.0
2022-01-25 11:20:00,109.06,109.15,108.95,109.06,27325.0,105.6852,105.7724,105.5786,105.6852,27325.0
2022-01-25 11:25:00,109.06,109.25,109.03,109.2,57826.0,105.6852,105.8693,105.6561,105.8209,57826.0
2022-01-25 11:30:00,109.2,109.29,108.95,109.01,13148.0,105.8209,105.9081,105.5786,105.6368,13148.0
2022-01-25 11:35:00,108.96,109.22,108.93,109.16,14653.0,105.5883,105.8403,105.5592,105.7821,14653.0
2022-01-25 11:40:00,109.17,109.19,109.04,109.19,14258.0,105.7918,105.8112,105.6658,105.8112,14258.0
2022-01-25 11:45:00,109.15,109.36,109.13,109.36,8565.0,105.7724,105.9759,105.753,105.9759,8565.0
2022-01-25 11:50:00,109.35,109.53,109.26,109.53,9380.0,105.9662,106.1407,105.879,106.1407,9380.0
2022-01-25 11:55:00,109.54,109.58,109.0,109.04,9843.0,106.1504,106.1891,105.6271,105.6658,9843.0
2022-01-25 12:00:00,109.01,109.02,108.84,108.84,40869.0,105.6368,105.6464,105.472,105.472,40869.0
2022-01-25 12:05:00,108.84,109.14,108.79,109.09,31648.0,105.472,105.7627,105.4236,105.7143,31648.0
2022-01-25 12:10:00,109.09,109.38,109.09,109.25,21885.0,105.7143,105.9953,105.7143,105.8693,21885.0
2022-01-25 12:15:00,109.27,109.27,108.91,109.13,24360.0,105.8887,105.8887,105.5399,105.753,24360.0
2022-01-25 12:20:00,109.15,109.43,109.13,109.43,22651.0,105.7724,106.0438,105.753,106.0438,22651.0
2022-01-25 12:25:00,109.41,109.56,109.41,109.48,11086.0,106.0244,106.1697,106.0244,106.0922,11086.0
2022-01-25 12:30:00,109.5,109.5,109.25,109.33,10045.0,106.1116,106.1116,105.8693,105.9469,10045.0
2022-01-25 12:35:00,109.29,109.39,109.29,109.34,10786.0,105.9081,106.005,105.9081,105.9565,10786.0
2022-01-25 12:40:00,109.33,109.34,109.17,109.19,15694.0,105.9469,105.9565,105.7918,105.8112,15694.0
2022-01-25 12:45:00,109.19,109.24,109.08,109.09,10648.0,105.8112,105.8596,105.7046,105.7143,10648.0
2022-01-25 12:50:00,109.12,109.4,109.11,109.36,11093.0,105.7434,106.0147,105.7337,105.9759,11093.0
2022-01-25 12:55:00,109.34,109.34,109.13,109.27,11464.0,105.9565,105.9565,105.753,105.8887,11464.0
2022-01-25 13:00:00,109.27,109.29,109.12,109.12,13210.0,105.8887,105.9081,105.7434,105.7434,13210.0
2022-01-25 13:05:00,109.14,109.14,108.95,108.99,10513.0,105.7627,105.7627,105.5786,105.6174,10513.0
2022-01-25 13:10:00,109.03,109.19,108.97,109.16,9329.0,105.6561,105.8112,105.598,105.7821,9329.0
2022-01-25 13:15:00,109.16,109.38,109.12,109.33,11954.0,105.7821,105.9953,105.7434,105.9469,11954.0
2022-01-25 13:20:00,109.3,109.31,109.19,109.27,9249.0,105.9178,105.9275,105.8112,105.8887,9249.0
2022-01-25 13:25:00,109.25,109.55,109.2,109.52,33579.0,105.8693,106.16,105.8209,106.131,33579.0
2022-01-25 13:30:00,109.51,109.6,109.4,109.53,14769.0,106.1213,106.2085,106.0147,106.1407,14769.0
2022-01-25 13:35:00,109.52,109.7,109.45,109.68,15084.0,106.131,106.3054,106.0631,106.286,15084.0
2022-01-25 13:40:00,109.66,109.77,109.57,109.7,17172.0,106.2666,106.3732,106.1794,106.3054,17172.0
2022-01-25 13:45:00,109.72,110.1,109.54,110.1,20449.0,106.3248,106.693,106.1504,106.693,20449.0
2022-01-25 13:50:00,110.07,110.11,109.89,110.02,41653.0,106.664,106.7027,106.4895,106.6155,41653.0
2022-01-25 13:55:00,110.0,110.19,110.0,110.08,12425.0,106.5961,106.7802,106.5961,106.6736,12425.0
2022-01-25 14:00:00,110.06,110.13,109.87,109.88,15268.0,106.6543,106.7221,106.4701,106.4798,15268.0
2022-01-25 14:05:00,109.91,109.91,109.53,109.54,16654.0,106.5089,106.5089,106.1407,106.1504,16654.0
2022-01-25 14:10:00,109.55,109.93,109.55,109.89,21213.0,106.16,106.5283,106.16,106.4895,21213.0
2022-01-25 14:15:00,109.9,110.08,109.82,110.06,23844.0,106.4992,106.6736,106.4217,106.6543,23844.0
2022-01-25 14:20:00,110.06,110.14,109.98,110.06,18344.0,106.6543,106.7318,106.5767,106.6543,18344.0
2022-01-25 14:25:00,110.07,110.07,109.71,109.8,12272.0,106.664,106.664,106.3151,106.4023,12272.0
2022-01-25 14:30:00,109.82,109.98,109.76,109.78,17619.0,106.4217,106.5767,106.3635,106.3829,17619.0
2022-01-25 14:35:00,109.78,110.0,109.77,110.0,15563.0,106.3829,106.5961,106.3732,106.5961,15563.0
2022-01-25 14:40:00,110.0,110.17,109.96,110.15,16177.0,106.5961,106.7609,106.5574,106.7415,16177.0
2022-01-25 14:45:00,110.15,110.16,110.08,110.14,10586.0,106.7415,106.7512,106.6736,106.7318,10586.0
2022-01-25 14:50:00,110.17,110.34,110.15,110.27,13171.0,106.7609,106.9256,106.7415,106.8578,13171.0
2022-01-25 14:55:00,110.24,110.42,110.22,110.33,21589.0,106.8287,107.0031,106.8093,106.9159,21589.0
2022-01-25 15:00:00,110.33,110.33,110.08,110.09,22092.0,106.9159,106.9159,106.6736,106.6833,22092.0
2022-01-25 15:05:00,110.06,110.06,109.87,109.91,17738.0,106.6543,106.6543,106.4701,106.5089,17738.0
2022-01-25 15:10:00,109.91,109.94,109.81,109.94,36936.0,106.5089,106.538,106.412,106.538,36936.0
2022-01-25 15:15:00,109.94,110.08,109.8,110.07,32049.0,106.538,106.6736,106.4023,106.664,32049.0
2022-01-25 15:20:00,110.07,110.11,109.96,110.03,19144.0,106.664,106.7027,106.5574,106.6252,19144.0
2022-01-25 15:25:00,110.0,110.06,109.86,109.89,48170.0,106.5961,106.6543,106.4605,106.4895,48170.0
2022-01-25 15:30:00,109.89,109.9,109.34,109.36,39116.0,106.4895,106.4992,105.9565,105.9759,39116.0
2022-01-25 15:35:00,109.37,109.62,109.37,109.54,31977.0,105.9856,106.2279,105.9856,106.1504,31977.0
2022-01-25 15:40:00,109.58,109.85,109.58,109.8,55579.0,106.1891,106.4508,106.1891,106.4023,55579.0
2022-01-25 15:45:00,109.79,109.88,109.55,109.6,64710.0,106.3926,106.4798,106.16,106.2085,64710.0
2022-01-25 15:50:00,109.59,109.59,109.26,109.32,91157.0,106.1988,106.1988,105.879,105.9372,91157.0
2022-01-25 15:55:00,109.27,109.62,109.24,109.3,209988.0,105.8887,106.2279,105.8596,105.9178,209988.0
2022-01-26 09:30:00,111.85,111.85,109.47,110.05,103141.0,108.3889,108.3889,106.0825,106.6446,103141.0
2022-01-26 09:35:00,110.0,110.41,109.9,110.2,19781.0,106.5961,106.9934,106.4992,106.7899,19781.0
2022-01-26 09:40:00,110.31,110.41,109.65,110.23,28436.0,106.8965,106.9934,106.257,106.819,28436.0
2022-01-26 09:45:00,110.22,110.6,109.91,110.23,105090.0,106.8093,107.1776,106.5089,106.819,105090.0
2022-01-26 09:50:00,110.24,110.3,109.28,109.42,63516.0,106.8287,106.8868,105.8984,106.0341,63516.0
2022-01-26 09:55:00,109.48,109.7,108.2,108.26,79211.0,106.0922,106.3054,104.8518,104.91,79211.0
2022-01-26 10:00:00,108.35,108.52,107.72,107.72,66001.0,104.9972,105.1619,104.3867,104.3867,66001.0
2022-01-26 10:05:00,107.74,107.94,107.53,107.86,20730.0,104.4061,104.5999,104.2026,104.5223,20730.0
2022-01-26 10:10:00,107.92,107.92,107.5,107.51,26930.0,104.5805,104.5805,104.1735,104.1832,26930.0
2022-01-26 10:15:00,107.61,107.85,107.02,107.66,80181.0,104.2801,104.5127,103.7083,104.3285,80181.0
2022-01-26 10:20:00,107.7,107.78,107.04,107.06,29164.0,104.3673,104.4448,103.7277,103.7471,29164.0
2022-01-26 10:25:00,107.02,107.12,106.32,106.32,50704.0,103.7083,103.8052,103.03,103.03,50704.0
2022-01-26 10:30:00,106.34,106.45,105.42,106.45,36999.0,103.0494,103.156,102.1578,103.156,36999.0
2022-01-26 10:35:00,106.33,106.49,105.48,105.56,27246.0,103.0397,103.1947,102.216,102.2935,27246.0
2022-01-26 10:40:00,105.56,105.97,105.28,105.9,67360.0,102.2935,102.6908,102.0222,102.623,67360.0
2022-01-26 10:45:00,105.88,106.83,105.53,106.56,65235.0,102.6036,103.5242,102.2644,103.2626,65235.0
2022-01-26 10:50:00,106.58,107.69,106.46,107.45,33462.0,103.282,104.3576,103.1657,104.125,33462.0
2022-01-26 10:55:00,107.38,108.0,107.34,107.62,56986.0,104.0572,104.658,104.0184,104.2898,56986.0
2022-01-26 11:00:00,107.61,107.78,106.92,107.03,23137.0,104.2801,104.4448,103.6114,103.718,23137.0
2022-01-26 11:05:00,106.95,107.02,106.7,106.7,31763.0,103.6405,103.7083,103.3982,103.3982,31763.0
2022-01-26 11:10:00,106.66,106.75,106.33,106.48,23873.0,103.3595,103.4467,103.0397,103.185,23873.0
2022-01-26 11:15:00,106.49,106.58,105.97,106.26,26971.0,103.1947,103.282,102.6908,102.9719,26971.0
2022-01-26 11:20:00,106.28,106.74,106.11,106.32,21968.0,102.9912,103.437,102.8265,103.03,21968.0
2022-01-26 11:25:00,106.32,106.44,106.03,106.42,27049.0,103.03,103.1463,102.749,103.1269,27049.0
2022-01-26 11:30:00,106.49,106.72,106.35,106.44,26639.0,103.1947,103.4176,103.0591,103.1463,26639.0
2022-01-26 11:35:00,106.53,106.7,106.43,106.7,32278.0,103.2335,103.3982,103.1366,103.3982,32278.0
2022-01-26 11:40:00,106.77,106.95,106.38,106.66,48816.0,103.4661,103.6405,103.0881,103.3595,48816.0
2022-01-26 11:45:00,106.72,107.31,106.7,106.86,50370.0,103.4176,103.9894,103.3982,103.5533,50370.0
2022-01-26 11:50:00,106.82,106.82,106.46,106.57,25460.0,103.5145,103.5145,103.1657,103.2723,25460.0
2022-01-26 11:55:00,106.61,106.81,106.5,106.63,19566.0,103.311,103.5048,103.2044,103.3304,19566.0
2022-01-26 12:00:00,106.66,106.97,106.62,106.71,21781.0,103.3595,103.6599,103.3207,103.4079,21781.0
2022-01-26 12:05:00,106.68,106.68,106.22,106.43,20470.0,103.3789,103.3789,102.9331,103.1366,20470.0
2022-01-26 12:10:00,106.41,106.45,106.23,106.42,20531.0,103.1172,103.156,102.9428,103.1269,20531.0
2022-01-26 12:15:00,106.46,106.62,106.38,106.48,17486.0,103.1657,103.3207,103.0881,103.185,17486.0
2022-01-26 12:20:00,106.48,106.93,106.43,106.9,27428.0,103.185,103.6211,103.1366,103.592,27428.0
2022-01-26 12:25:00,106.93,107.31,106.89,107.23,23537.0,103.6211,103.9894,103.5824,103.9118,23537.0
2022-01-26 12:30:00,107.18,107.2,107.01,107.14,11900.0,103.8634,103.8828,103.6986,103.8246,11900.0
2022-01-26 12:35:00,107.14,107.33,107.12,107.17,23113.0,103.8246,104.0087,103.8052,103.8537,23113.0
2022-01-26 12:40:00,107.19,107.52,107.16,107.52,20833.0,103.8731,104.1929,103.844,104.1929,20833.0
2022-01-26 12:45:00,107.58,107.69,107.47,107.63,24348.0,104.251,104.3576,104.1444,104.2995,24348.0
2022-01-26 12:50:00,107.61,107.66,107.47,107.65,16823.0,104.2801,104.3285,104.1444,104.3188,16823.0
2022-01-26 12:55:00,107.65,107.65,107.26,107.45,32451.0,104.3188,104.3188,103.9409,104.125,32451.0
2022-01-26 13:00:00,107.45,107.71,107.37,107.61,19977.0,104.125,104.377,104.0475,104.2801,19977.0
2022-01-26 13:05:00,107.63,107.63,107.16,107.29,30612.0,104.2995,104.2995,103.844,103.97,30612.0
2022-01-26 13:10:00,107.33,107.74,107.33,107.69,17763.0,104.0087,104.4061,104.0087,104.3576,17763.0
2022-01-26 13:15:00,107.67,107.76,107.57,107.69,11206.0,104.3382,104.4254,104.2413,104.3576,11206.0
2022-01-26 13:20:00,107.66,107.86,107.59,107.83,16511.0,104.3285,104.5223,104.2607,104.4933,16511.0
2022-01-26 13:25:00,107.84,107.88,107.54,107.6,19299.0,104.503,104.5417,104.2122,104.2704,19299.0
2022-01-26 13:30:00,107.59,108.09,107.57,108.04,18992.0,104.2607,104.7452,104.2413,104.6968,18992.0
2022-01-26 13:35:00,108.01,108.02,107.72,107.8,13808.0,104.6677,104.6774,104.3867,104.4642,13808.0
2022-01-26 13:40:00,107.8,107.88,107.59,107.78,23873.0,104.4642,104.5417,104.2607,104.4448,23873.0
2022-01-26 13:45:00,107.75,107.78,107.49,107.49,14702.0,104.4157,104.4448,104.1638,104.1638,14702.0
2022-01-26 13:50:00,107.5,107.57,107.3,107.57,16942.0,104.1735,104.2413,103.9797,104.2413,16942.0
2022-01-26 13:55:00,107.57,108.24,107.57,108.07,28290.0,104.2413,104.8906,104.2413,104.7258,28290.0
2022-01-26 14:00:00,108.07,108.44,107.99,108.16,17646.0,104.7258,105.0844,104.6483,104.8131,17646.0
2022-01-26 14:05:00,108.14,108.24,107.74,107.74,13879.0,104.7937,104.8906,104.4061,104.4061,13879.0
2022-01-26 14:10:00,107.76,107.85,107.52,107.67,16244.0,104.4254,104.5127,104.1929,104.3382,16244.0
2022-01-26 14:15:00,107.67,108.0,107.48,108.0,16548.0,104.3382,104.658,104.1541,104.658,16548.0
2022-01-26 14:20:00,108.0,108.04,107.63,107.63,26865.0,104.658,104.6968,104.2995,104.2995,26865.0
2022-01-26 14:25:00,107.67,108.06,107.3,107.72,90648.0,104.3382,104.7162,103.9797,104.3867,90648.0
2022-01-26 14:30:00,107.72,107.87,107.37,107.49,45693.0,104.3867,104.532,104.0475,104.1638,45693.0
2022-01-26 14:35:00,107.49,107.86,107.34,107.84,44667.0,104.1638,104.5223,104.0184,104.503,44667.0
2022-01-26 14:40:00,107.81,107.81,107.39,107.47,40561.0,104.4739,104.4739,104.0669,104.1444,40561.0
2022-01-26 14:45:00,107.45,107.5,107.01,107.17,33217.0,104.125,104.1735,103.6986,103.8537,33217.0
2022-01-26 14:50:00,107.16,107.51,107.14,107.31,16106.0,103.844,104.1832,103.8246,103.9894,16106.0
2022-01-26 14:55:00,107.23,107.65,107.16,107.62,24040.0,103.9118,104.3188,103.844,104.2898,24040.0
2022-01-26 15:00:00,107.64,107.76,107.03,107.25,28613.0,104.3091,104.4254,103.718,103.9312,28613.0
2022-01-26 15:05:00,107.2,107.36,106.85,106.85,27660.0,103.8828,104.0378,103.5436,103.5436,27660.0
2022-01-26 15:10:00,106.87,107.12,106.8,106.86,24111.0,103.563,103.8052,103.4951,103.5533,24111.0
2022-01-26 15:15:00,106.82,106.94,106.51,106.56,28463.0,103.5145,103.6308,103.2141,103.2626,28463.0
2022-01-26 15:20:00,106.64,106.72,106.43,106.62,21928.0,103.3401,103.4176,103.1366,103.3207,21928.0
2022-01-26 15:25:00,106.63,106.96,106.53,106.92,25696.0,103.3304,103.6502,103.2335,103.6114,25696.0
2022-01-26 15:30:00,106.86,107.16,106.8,106.97,52801.0,103.5533,103.844,103.4951,103.6599,52801.0
2022-01-26 15:35:00,106.97,107.21,106.81,107.07,37718.0,103.6599,103.8925,103.5048,103.7568,37718.0
2022-01-26 15:40:00,107.08,107.17,106.94,107.12,28966.0,103.7665,103.8537,103.6308,103.8052,28966.0
2022-01-26 15:45:00,107.14,107.56,106.99,107.21,45008.0,103.8246,104.2316,103.6793,103.8925,45008.0
2022-01-26 15:50:00,107.11,107.79,107.11,107.73,77766.0,103.7956,104.4545,103.7956,104.3964,77766.0
2022-01-26 15:55:00,107.75,107.97,107.4,107.66,201099.0,104.4157,104.6289,104.0766,104.3285,201099.0
2022-01-27 09:30:00,108.16,108.46,107.41,107.81,65392.0,104.8131,105.1038,104.0863,104.4739,65392.0
2022-01-27 09:35:00,107.7,108.26,107.54,108.15,18262.0,104.3673,104.91,104.2122,104.8034,18262.0
2022-01-27 09:40:00,108.09,108.95,108.01,108.71,32462.0,104.7452,105.5786,104.6677,105.346,32462.0
2022-01-27 09:45:00,108.71,109.28,108.53,109.28,52317.0,105.346,105.8984,105.1716,105.8984,52317.0
2022-01-27 09:50:00,109.28,109.56,109.21,109.25,40077.0,105.8984,106.1697,105.8306,105.8693,40077.0
2022-01-27 09:55:00,109.23,109.48,109.17,109.42,44719.0,105.8499,106.0922,105.7918,106.0341,44719.0
2022-01-27 10:00:00,109.45,109.45,108.85,109.02,47053.0,106.0631,106.0631,105.4817,105.6464,47053.0
2022-01-27 10:05:00,109.02,109.61,108.9,109.59,24605.0,105.6464,106.2182,105.5302,106.1988,24605.0
2022-01-27 10:10:00,109.55,110.0,109.44,109.77,27351.0,106.16,106.5961,106.0535,106.3732,27351.0
2022-01-27 10:15:00,109.8,110.04,109.59,109.85,20131.0,106.4023,106.6349,106.1988,106.4508,20131.0
2022-01-27 10:20:00,109.82,109.86,109.18,109.24,24012.0,106.4217,106.4605,105.8015,105.8596,24012.0
2022-01-27 10:25:00,109.48,109.5,109.29,109.38,14341.0,106.0922,106.1116,105.9081,105.9953,14341.0
2022-01-27 10:30:00,109.32,109.52,108.97,109.2,21265.0,105.9372,106.131,105.598,105.8209,21265.0
2022-01-27 10:35:00,109.16,109.71,109.16,109.31,26188.0,105.7821,106.3151,105.7821,105.9275,26188.0
2022-01-27 10:40:00,109.31,109.59,109.26,109.56,52980.0,105.9275,106.1988,105.879,106.1697,52980.0
2022-01-27 10:45:00,109.57,109.69,109.23,109.23,22039.0,106.1794,106.2957,105.8499,105.8499,22039.0
2022-01-27 10:50:00,109.24,109.51,109.18,109.38,36646.0,105.8596,106.1213,105.8015,105.9953,36646.0
2022-01-27 10:55:00,109.42,109.54,109.21,109.47,31170.0,106.0341,106.1504,105.8306,106.0825,31170.0
2022-01-27 11:00:00,109.48,109.53,109.31,109.46,18057.0,106.0922,106.1407,105.9275,106.0728,18057.0
2022-01-27 11:05:00,109.46,109.68,109.38,109.51,24728.0,106.0728,106.286,105.9953,106.1213,24728.0
2022-01-27 11:10:00,109.51,109.6,109.18,109.34,14034.0,106.1213,106.2085,105.8015,105.9565,14034.0
2022-01-27 11:15:00,109.31,109.36,108.86,109.1,10900.0,105.9275,105.9759,105.4914,105.724,10900.0
2022-01-27 11:20:00,109.07,109.11,108.85,108.89,11557.0,105.6949,105.7337,105.4817,105.5205,11557.0
2022-01-27 11:25:00,108.95,108.95,108.65,108.86,16333.0,105.5786,105.5786,105.2879,105.4914,16333.0
2022-01-27 11:30:00,108.83,109.0,108.72,108.97,11257.0,105.4623,105.6271,105.3557,105.598,11257.0
2022-01-27 11:35:00,109.01,109.17,109.0,109.07,12198.0,105.6368,105.7918,105.6271,105.6949,12198.0
2022-01-27 11:40:00,109.12,109.19,108.89,109.05,13796.0,105.7434,105.8112,105.5205,105.6755,13796.0
2022-01-27 11:45:00,109.05,109.2,109.05,109.18,8000.0,105.6755,105.8209,105.6755,105.8015,8000.0
2022-01-27 11:50:00,109.2,109.44,109.18,109.28,17433.0,105.8209,106.0535,105.8015,105.8984,17433.0
2022-01-27 11:55:00,109.27,109.47,109.23,109.31,26090.0,105.8887,106.0825,105.8499,105.9275,26090.0
2022-01-27 12:00:00,109.34,109.5,109.18,109.35,17436.0,105.9565,106.1116,105.8015,105.9662,17436.0
2022-01-27 12:05:00,109.38,109.41,109.11,109.16,13344.0,105.9953,106.0244,105.7337,105.7821,13344.0
2022-01-27 12:10:00,109.19,109.3,109.04,109.15,12336.0,105.8112,105.9178,105.6658,105.7724,12336.0
2022-01-27 12:15:00,109.18,109.18,108.86,108.95,8704.0,105.8015,105.8015,105.4914,105.5786,8704.0
2022-01-27 12:20:00,108.96,109.13,108.94,109.0,7921.0,105.5883,105.753,105.5689,105.6271,7921.0
2022-01-27 12:25:00,109.04,109.07,108.82,108.9,12073.0,105.6658,105.6949,105.4526,105.5302,12073.0
2022-01-27 12:30:00,108.95,109.05,108.83,108.95,12432.0,105.5786,105.6755,105.4623,105.5786,12432.0
2022-01-27 12:35:00,108.96,108.97,108.76,108.78,11943.0,105.5883,105.598,105.3945,105.4139,11943.0
2022-01-27 12:40:00,108.82,109.03,108.81,108.92,12377.0,105.4526,105.6561,105.4429,105.5495,12377.0
2022-01-27 12:45:00,108.94,108.94,108.58,108.61,12457.0,105.5689,105.5689,105.2201,105.2491,12457.0
2022-01-27 12:50:00,108.62,108.99,108.62,108.85,10896.0,105.2588,105.6174,105.2588,105.4817,10896.0
2022-01-27 12:55:00,108.88,108.97,108.68,108.7,17941.0,105.5108,105.598,105.317,105.3363,17941.0
2022-01-27 13:00:00,108.7,108.83,108.6,108.63,18809.0,105.3363,105.4623,105.2394,105.2685,18809.0
2022-01-27 13:05:00,108.61,108.64,108.41,108.54,16963.0,105.2491,105.2782,105.0553,105.1813,16963.0
2022-01-27 13:10:00,108.52,108.54,108.4,108.48,11051.0,105.1619,105.1813,105.0456,105.1232,11051.0
2022-01-27 13:15:00,108.5,108.64,108.37,108.37,20988.0,105.1425,105.2782,105.0166,105.0166,20988.0
2022-01-27 13:20:00,108.35,108.35,107.92,107.92,12075.0,104.9972,104.9972,104.5805,104.5805,12075.0
2022-01-27 13:25:00,107.92,108.15,107.92,108.09,12406.0,104.5805,104.8034,104.5805,104.7452,12406.0
2022-01-27 13:30:00,108.07,108.14,107.88,108.07,15365.0,104.7258,104.7937,104.5417,104.7258,15365.0
2022-01-27 13:35:00,108.09,108.2,107.69,107.72,17716.0,104.7452,104.8518,104.3576,104.3867,17716.0
2022-01-27 13:40:00,107.74,107.92,107.55,107.67,18993.0,104.4061,104.5805,104.2219,104.3382,18993.0
2022-01-27 13:45:00,107.71,107.73,107.57,107.73,11824.0,104.377,104.3964,104.2413,104.3964,11824.0
2022-01-27 13:50:00,107.69,107.69,107.41,107.44,12809.0,104.3576,104.3576,104.0863,104.1153,12809.0
2022-01-27 13:55:00,107.4,107.77,107.4,107.6,19404.0,104.0766,104.4351,104.0766,104.2704,19404.0
2022-01-27 14:00:00,107.64,107.88,107.61,107.77,12931.0,104.3091,104.5417,104.2801,104.4351,12931.0
2022-01-27 14:05:00,107.77,107.86,107.59,107.63,12452.0,104.4351,104.5223,104.2607,104.2995,12452.0
2022-01-27 14:10:00,107.66,107.69,107.46,107.46,20710.0,104.3285,104.3576,104.1347,104.1347,20710.0
2022-01-27 14:15:00,107.46,107.46,107.2,107.2,23303.0,104.1347,104.1347,103.8828,103.8828,23303.0
2022-01-27 14:20:00,107.23,107.25,107.06,107.13,16621.0,103.9118,103.9312,103.7471,103.8149,16621.0
2022-01-27 14:25:00,107.1,107.23,107.05,107.21,11091.0,103.7859,103.9118,103.7374,103.8925,11091.0
2022-01-27 14:30:00,107.22,107.43,107.14,107.31,19394.0,103.9021,104.1056,103.8246,103.9894,19394.0
2022-01-27 14:35:00,107.32,107.49,107.32,107.44,10566.0,103.9991,104.1638,103.9991,104.1153,10566.0
2022-01-27 14:40:00,107.46,107.6,107.41,107.47,13998.0,104.1347,104.2704,104.0863,104.1444,13998.0
2022-01-27 14:45:00,107.47,107.51,107.36,107.41,26241.0,104.1444,104.1832,104.0378,104.0863,26241.0
2022-01-27 14:50:00,107.4,107.41,107.04,107.11,13188.0,104.0766,104.0863,103.7277,103.7956,13188.0
2022-01-27 14:55:00,107.1,107.26,106.96,107.24,16999.0,103.7859,103.9409,103.6502,103.9215,16999.0
2022-01-27 15:00:00,107.26,107.58,107.26,107.56,17086.0,103.9409,104.251,103.9409,104.2316,17086.0
2022-01-27 15:05:00,107.54,107.63,107.34,107.37,19852.0,104.2122,104.2995,104.0184,104.0475,19852.0
2022-01-27 15:10:00,107.37,107.42,106.97,107.08,21747.0,104.0475,104.096,103.6599,103.7665,21747.0
2022-01-27 15:15:00,107.11,107.24,106.97,107.22,16135.0,103.7956,103.9215,103.6599,103.9021,16135.0
2022-01-27 15:20:00,107.27,107.34,107.16,107.34,14887.0,103.9506,104.0184,103.844,104.0184,14887.0
2022-01-27 15:25:00,107.32,107.53,107.32,107.45,33966.0,103.9991,104.2026,103.9991,104.125,33966.0
2022-01-27 15:30:00,107.45,107.6,107.39,107.52,48558.0,104.125,104.2704,104.0669,104.1929,48558.0
2022-01-27 15:35:00,107.5,107.54,107.41,107.51,40302.0,104.1735,104.2122,104.0863,104.1832,40302.0
2022-01-27 15:40:00,107.49,108.05,107.48,107.99,38553.0,104.1638,104.7065,104.1541,104.6483,38553.0
2022-01-27 15:45:00,107.99,108.19,107.65,107.74,34938.0,104.6483,104.8421,104.3188,104.4061,34938.0
2022-01-27 15:50:00,107.74,107.87,107.58,107.76,52041.0,104.4061,104.532,104.251,104.4254,52041.0
2022-01-27 15:55:00,107.77,107.81,107.56,107.6,140675.0,104.4351,104.4739,104.2316,104.2704,140675.0
2022-01-28 09:30:00,107.95,107.95,107.56,107.7,30319.0,104.6096,104.6096,104.2316,104.3673,30319.0
2022-01-28 09:35:00,107.64,107.64,107.24,107.5,11284.0,104.3091,104.3091,103.9215,104.1735,11284.0
2022-01-28 09:40:00,107.5,107.59,107.29,107.33,10884.0,104.1735,104.2607,103.97,104.0087,10884.0
2022-01-28 09:45:00,107.37,107.49,107.19,107.31,17905.0,104.0475,104.1638,103.8731,103.9894,17905.0
2022-01-28 09:50:00,107.25,107.34,106.95,106.97,32571.0,103.9312,104.0184,103.6405,103.6599,32571.0
2022-01-28 09:55:00,106.99,107.09,106.85,107.0,14104.0,103.6793,103.7762,103.5436,103.689,14104.0
2022-01-28 10:00:00,107.04,107.58,107.04,107.44,28071.0,103.7277,104.251,103.7277,104.1153,28071.0
2022-01-28 10:05:00,107.48,107.62,107.44,107.59,17211.0,104.1541,104.2898,104.1153,104.2607,17211.0
2022-01-28 10:10:00,107.69,107.96,107.59,107.68,24994.0,104.3576,104.6192,104.2607,104.3479,24994.0
2022-01-28 10:15:00,107.67,107.79,107.52,107.64,46520.0,104.3382,104.4545,104.1929,104.3091,46520.0
2022-01-28 10:20:00,107.64,107.64,107.18,107.21,7580.0,104.3091,104.3091,103.8634,103.8925,7580.0
2022-01-28 10:25:00,107.2,107.33,107.08,107.27,15151.0,103.8828,104.0087,103.7665,103.9506,15151.0
2022-01-28 10:30:00,107.31,107.34,107.24,107.3,10365.0,103.9894,104.0184,103.9215,103.9797,10365.0
2022-01-28 10:35:00,107.3,107.53,107.25,107.45,16989.0,103.9797,104.2026,103.9312,104.125,16989.0
2022-01-28 10:40:00,107.5,107.5,106.93,107.28,12804.0,104.1735,104.1735,103.6211,103.9603,12804.0
2022-01-28 10:45:00,107.21,107.5,107.07,107.5,22168.0,103.8925,104.1735,103.7568,104.1735,22168.0
2022-01-28 10:50:00,107.49,107.58,107.33,107.45,16326.0,104.1638,104.251,104.0087,104.125,16326.0
2022-01-28 10:55:00,107.45,107.55,107.38,107.5,6008.0,104.125,104.2219,104.0572,104.1735,6008.0
2022-01-28 11:00:00,107.53,107.53,107.21,107.22,7343.0,104.2026,104.2026,103.8925,103.9021,7343.0
2022-01-28 11:05:00,107.23,107.35,107.09,107.15,7143.0,103.9118,104.0281,103.7762,103.8343,7143.0
2022-01-28 11:10:00,107.12,107.35,107.08,107.31,9969.0,103.8052,104.0281,103.7665,103.9894,9969.0
2022-01-28 11:15:00,107.3,107.35,107.23,107.35,8360.0,103.9797,104.0281,103.9118,104.0281,8360.0
2022-01-28 11:20:00,107.37,107.44,107.32,107.39,13818.0,104.0475,104.1153,103.9991,104.0669,13818.0
2022-01-28 11:25:00,107.36,107.53,107.36,107.5,15557.0,104.0378,104.2026,104.0378,104.1735,15557.0
2022-01-28 11:30:00,107.51,107.54,107.38,107.53,18909.0,104.1832,104.2122,104.0572,104.2026,18909.0
2022-01-28 11:35:00,107.5,107.84,107.5,107.53,28674.0,104.1735,104.503,104.1735,104.2026,28674.0
2022-01-28 11:40:00,107.44,107.57,107.44,107.53,10254.0,104.1153,104.2413,104.1153,104.2026,10254.0
2022-01-28 11:45:00,107.56,107.56,107.43,107.54,7446.0,104.2316,104.2316,104.1056,104.2122,7446.0
2022-01-28 11:50:00,107.5,107.5,107.31,107.39,13448.0,104.1735,104.1735,103.9894,104.0669,13448.0
2022-01-28 11:55:00,107.4,107.7,107.3,107.65,10304.0,104.0766,104.3673,103.9797,104.3188,10304.0
2022-01-28 12:00:00,107.66,107.73,107.61,107.7,9025.0,104.3285,104.3964,104.2801,104.3673,9025.0
2022-01-28 12:05:00,107.69,107.83,107.69,107.81,7442.0,104.3576,104.4933,104.3576,104.4739,7442.0
2022-01-28 12:10:00,107.8,108.0,107.75,107.75,8960.0,104.4642,104.658,104.4157,104.4157,8960.0
2022-01-28 12:15:00,107.95,108.04,107.9,107.99,13488.0,104.6096,104.6968,104.5611,104.6483,13488.0
2022-01-28 12:20:00,108.03,108.09,107.93,108.09,12864.0,104.6871,104.7452,104.5902,104.7452,12864.0
2022-01-28 12:25:00,108.11,108.11,107.84,107.93,14739.0,104.7646,104.7646,104.503,104.5902,14739.0
2022-01-28 12:30:00,107.93,107.94,107.81,107.85,6469.0,104.5902,104.5999,104.4739,104.5127,6469.0
2022-01-28 12:35:00,107.84,107.99,107.75,107.95,7748.0,104.503,104.6483,104.4157,104.6096,7748.0
2022-01-28 12:40:00,107.93,108.03,107.87,107.96,12535.0,104.5902,104.6871,104.532,104.6192,12535.0
2022-01-28 12:45:00,107.98,108.01,107.85,107.95,10320.0,104.6386,104.6677,104.5127,104.6096,10320.0
2022-01-28 12:50:00,107.96,107.96,107.79,107.88,5398.0,104.6192,104.6192,104.4545,104.5417,5398.0
2022-01-28 12:55:00,107.87,108.03,107.87,107.95,7175.0,104.532,104.6871,104.532,104.6096,7175.0
2022-01-28 13:00:00,107.95,108.23,107.95,108.14,13040.0,104.6096,104.8809,104.6096,104.7937,13040.0
2022-01-28 13:05:00,108.13,108.29,108.1,108.19,10378.0,104.784,104.939,104.7549,104.8421,10378.0
2022-01-28 13:10:00,108.17,108.25,108.11,108.11,5099.0,104.8227,104.9003,104.7646,104.7646,5099.0
2022-01-28 13:15:00,108.07,108.13,107.98,108.08,9247.0,104.7258,104.784,104.6386,104.7355,9247.0
2022-01-28 13:20:00,108.04,108.08,107.82,107.91,7448.0,104.6968,104.7355,104.4836,104.5708,7448.0
2022-01-28 13:25:00,107.98,108.06,107.83,107.93,7659.0,104.6386,104.7162,104.4933,104.5902,7659.0
2022-01-28 13:30:00,107.92,108.0,107.91,107.99,8515.0,104.5805,104.658,104.5708,104.6483,8515.0
2022-01-28 13:35:00,108.01,108.31,108.0,108.13,11052.0,104.6677,104.9584,104.658,104.784,11052.0
2022-01-28 13:40:00,108.15,108.26,108.11,108.24,7686.0,104.8034,104.91,104.7646,104.8906,7686.0
2022-01-28 13:45:00,108.25,108.25,108.09,108.1,14332.0,104.9003,104.9003,104.7452,104.7549,14332.0
2022-01-28 13:50:00,108.14,108.31,108.11,108.28,10240.0,104.7937,104.9584,104.7646,104.9293,10240.0
2022-01-28 13:55:00,108.29,108.29,108.03,108.03,12974.0,104.939,104.939,104.6871,104.6871,12974.0
2022-01-28 14:00:00,107.99,108.18,107.97,108.06,7384.0,104.6483,104.8324,104.6289,104.7162,7384.0
2022-01-28 14:05:00,108.02,108.21,108.0,108.13,10374.0,104.6774,104.8615,104.658,104.784,10374.0
2022-01-28 14:10:00,108.12,108.18,108.05,108.09,10273.0,104.7743,104.8324,104.7065,104.7452,10273.0
2022-01-28 14:15:00,108.13,108.13,107.72,107.8,14058.0,104.784,104.784,104.3867,104.4642,14058.0
2022-01-28 14:20:00,107.78,107.88,107.71,107.72,7454.0,104.4448,104.5417,104.377,104.3867,7454.0
2022-01-28 14:25:00,107.7,107.86,107.67,107.68,10730.0,104.3673,104.5223,104.3382,104.3479,10730.0
2022-01-28 14:30:00,107.67,107.82,107.56,107.63,10538.0,104.3382,104.4836,104.2316,104.2995,10538.0
2022-01-28 14:35:00,107.67,107.86,107.64,107.72,11466.0,104.3382,104.5223,104.3091,104.3867,11466.0
2022-01-28 14:40:00,107.74,107.95,107.72,107.92,16212.0,104.4061,104.6096,104.3867,104.5805,16212.0
2022-01-28 14:45:00,107.9,107.91,107.78,107.88,28843.0,104.5611,104.5708,104.4448,104.5417,28843.0
2022-01-28 14:50:00,107.9,108.06,107.84,107.95,41277.0,104.5611,104.7162,104.503,104.6096,41277.0
2022-01-28 14:55:00,107.96,108.07,107.94,107.98,22162.0,104.6192,104.7258,104.5999,104.6386,22162.0
2022-01-28 15:00:00,108.0,108.01,107.85,108.0,28401.0,104.658,104.6677,104.5127,104.658,28401.0
2022-01-28 15:05:00,108.0,108.01,107.9,107.96,29127.0,104.658,104.6677,104.5611,104.6192,29127.0
2022-01-28 15:10:00,107.96,108.01,107.8,107.85,19023.0,104.6192,104.6677,104.4642,104.5127,19023.0
2022-01-28 15:15:00,107.85,107.92,107.8,107.89,18732.0,104.5127,104.5805,104.4642,104.5514,18732.0
2022-01-28 15:20:00,107.86,108.03,107.84,107.95,48787.0,104.5223,104.6871,104.503,104.6096,48787.0
2022-01-28 15:25:00,107.95,107.99,107.82,107.9,25950.0,104.6096,104.6483,104.4836,104.5611,25950.0
2022-01-28 15:30:00,107.88,107.99,107.69,107.88,53157.0,104.5417,104.6483,104.3576,104.5417,53157.0
2022-01-28 15:35:00,107.87,107.99,107.83,107.97,48512.0,104.532,104.6483,104.4933,104.6289,48512.0
2022-01-28 15:40:00,107.98,108.05,107.94,108.0,62098.0,104.6386,104.7065,104.5999,104.658,62098.0
2022-01-28 15:45:00,108.0,108.03,107.83,108.01,83228.0,104.658,104.6871,104.4933,104.6677,83228.0
2022-01-28 15:50:00,108.01,108.5,108.0,108.46,191310.0,104.6677,105.1425,104.658,105.1038,191310.0
2022-01-28 15:55:00,108.45,108.73,108.38,108.73,183945.0,105.0941,105.3654,105.0263,105.3654,183945.0
2022-01-31 09:30:00,107.86,108.46,107.57,108.19,44297.0,104.5223,105.1038,104.2413,104.8421,44297.0
2022-01-31 09:35:00,108.13,108.28,107.89,107.89,22730.0,104.784,104.9293,104.5514,104.5514,22730.0
2022-01-31 09:40:00,107.94,107.98,107.59,107.89,15048.0,104.5999,104.6386,104.2607,104.5514,15048.0
2022-01-31 09:45:00,107.89,108.13,107.73,107.87,18160.0,104.5514,104.784,104.3964,104.532,18160.0
2022-01-31 09:50:00,107.86,108.01,107.48,107.54,16926.0,104.5223,104.6677,104.1541,104.2122,16926.0
2022-01-31 09:55:00,107.57,107.61,107.36,107.57,13323.0,104.2413,104.2801,104.0378,104.2413,13323.0
2022-01-31 10:00:00,107.62,107.9,107.58,107.81,8890.0,104.2898,104.5611,104.251,104.4739,8890.0
2022-01-31 10:05:00,107.77,107.77,107.53,107.7,9943.0,104.4351,104.4351,104.2026,104.3673,9943.0
2022-01-31 10:10:00,107.75,107.82,107.67,107.67,11059.0,104.4157,104.4836,104.3382,104.3382,11059.0
2022-01-31 10:15:00,107.72,107.91,107.65,107.8,13223.0,104.3867,104.5708,104.3188,104.4642,13223.0
2022-01-31 10:20:00,107.8,108.06,107.68,107.94,22261.0,104.4642,104.7162,104.3479,104.5999,22261.0
2022-01-31 10:25:00,107.98,108.01,107.51,107.55,15904.0,104.6386,104.6677,104.1832,104.2219,15904.0
2022-01-31 10:30:00,107.53,107.68,107.39,107.53,59195.0,104.2026,104.3479,104.0669,104.2026,59195.0
2022-01-31 10:35:00,107.5,107.56,107.32,107.32,14995.0,104.1735,104.2316,103.9991,103.9991,14995.0
2022-01-31 10:40:00,107.3,107.35,107.19,107.27,17106.0,103.9797,104.0281,103.8731,103.9506,17106.0
2022-01-31 10:45:00,107.3,107.3,107.15,107.22,12853.0,103.9797,103.9797,103.8343,103.9021,12853.0
2022-01-31 10:50:00,107.24,107.58,107.21,107.44,11538.0,103.9215,104.251,103.8925,104.1153,11538.0
2022-01-31 10:55:00,107.43,107.44,107.1,107.12,31969.0,104.1056,104.1153,103.7859,103.8052,31969.0
2022-01-31 11:00:00,107.14,107.2,107.0,107.02,26396.0,103.8246,103.8828,103.689,103.7083,26396.0
2022-01-31 11:05:00,107.03,107.12,106.98,107.03,15571.0,103.718,103.8052,103.6696,103.718,15571.0
2022-01-31 11:10:00,107.05,107.42,107.05,107.34,10653.0,103.7374,104.096,103.7374,104.0184,10653.0
2022-01-31 11:15:00,107.33,107.5,107.26,107.44,9376.0,104.0087,104.1735,103.9409,104.1153,9376.0
2022-01-31 11:20:00,107.47,107.47,107.28,107.39,9038.0,104.1444,104.1444,103.9603,104.0669,9038.0
2022-01-31 11:25:00,107.37,107.41,107.25,107.26,15974.0,104.0475,104.0863,103.9312,103.9409,15974.0
2022-01-31 11:30:00,107.28,107.3,107.17,107.18,12376.0,103.9603,103.9797,103.8537,103.8634,12376.0
2022-01-31 11:35:00,107.17,107.17,106.91,106.99,15239.0,103.8537,103.8537,103.6017,103.6793,15239.0
2022-01-31 11:40:00,107.01,107.22,107.0,107.15,9439.0,103.6986,103.9021,103.689,103.8343,9439.0
2022-01-31 11:45:00,107.15,107.38,107.13,107.36,7824.0,103.8343,104.0572,103.8149,104.0378,7824.0
2022-01-31 11:50:00,107.39,107.46,107.34,107.46,15091.0,104.0669,104.1347,104.0184,104.1347,15091.0
2022-01-31 11:55:00,107.45,107.51,107.38,107.5,13181.0,104.125,104.1832,104.0572,104.1735,13181.0
2022-01-31 12:00:00,107.51,107.54,107.29,107.3,10460.0,104.1832,104.2122,103.97,103.9797,10460.0
2022-01-31 12:05:00,107.33,107.7,107.32,107.64,13805.0,104.0087,104.3673,103.9991,104.3091,13805.0
2022-01-31 12:10:00,107.67,107.82,107.65,107.78,8593.0,104.3382,104.4836,104.3188,104.4448,8593.0
2022-01-31 12:15:00,107.75,107.87,107.7,107.87,14690.0,104.4157,104.532,104.3673,104.532,14690.0
2022-01-31 12:20:00,107.82,107.82,107.72,107.79,12057.0,104.4836,104.4836,104.3867,104.4545,12057.0
2022-01-31 12:25:00,107.78,107.81,107.71,107.71,11999.0,104.4448,104.4739,104.377,104.377,11999.0
2022-01-31 12:30:00,107.69,107.69,107.53,107.58,15141.0,104.3576,104.3576,104.2026,104.251,15141.0
2022-01-31 12:35:00,107.63,107.72,107.54,107.69,10246.0,104.2995,104.3867,104.2122,104.3576,10246.0
2022-01-31 12:40:00,107.68,107.77,107.64,107.74,9798.0,104.3479,104.4351,104.3091,104.4061,9798.0
2022-01-31 12:45:00,107.82,107.98,107.79,107.98,6723.0,104.4836,104.6386,104.4545,104.6386,6723.0
2022-01-31 12:50:00,107.98,108.0,107.88,107.98,11259.0,104.6386,104.658,104.5417,104.6386,11259.0
2022-01-31 12:55:00,107.99,108.12,107.97,108.06,11407.0,104.6483,104.7743,104.6289,104.7162,11407.0
2022-01-31 13:00:00,108.06,108.08,107.92,108.02,7610.0,104.7162,104.7355,104.5805,104.6774,7610.0
2022-01-31 13:05:00,108.02,108.04,107.97,108.04,6993.0,104.6774,104.6968,104.6289,104.6968,6993.0
2022-01-31 13:10:00,108.05,108.11,107.93,108.1,6620.0,104.7065,104.7646,104.5902,104.7549,6620.0
2022-01-31 13:15:00,108.15,108.24,108.09,108.22,8545.0,104.8034,104.8906,104.7452,104.8712,8545.0
2022-01-31 13:20:00,108.24,108.34,108.21,108.32,6801.0,104.8906,104.9875,104.8615,104.9681,6801.0
2022-01-31 13:25:00,108.37,108.38,108.26,108.29,11388.0,105.0166,105.0263,104.91,104.939,11388.0
2022-01-31 13:30:00,108.29,108.34,108.23,108.26,7711.0,104.939,104.9875,104.8809,104.91,7711.0
2022-01-31 13:35:00,108.28,108.29,108.19,108.22,8466.0,104.9293,104.939,104.8421,104.8712,8466.0
2022-01-31 13:40:00,108.17,108.22,108.12,108.17,6009.0,104.8227,104.8712,104.7743,104.8227,6009.0
2022-01-31 13:45:00,108.16,108.2,108.08,108.09,10159.0,104.8131,104.8518,104.7355,104.7452,10159.0
2022-01-31 13:50:00,108.09,108.09,107.98,107.98,9842.0,104.7452,104.7452,104.6386,104.6386,9842.0
2022-01-31 13:55:00,107.95,108.07,107.94,108.06,7937.0,104.6096,104.7258,104.5999,104.7162,7937.0
2022-01-31 14:00:00,108.06,108.06,107.98,108.02,11972.0,104.7162,104.7162,104.6386,104.6774,11972.0
2022-01-31 14:05:00,108.03,108.13,108.02,108.08,10706.0,104.6871,104.784,104.6774,104.7355,10706.0
2022-01-31 14:10:00,108.08,108.22,108.01,108.16,12760.0,104.7355,104.8712,104.6677,104.8131,12760.0
2022-01-31 14:15:00,108.14,108.32,108.12,108.17,18641.0,104.7937,104.9681,104.7743,104.8227,18641.0
2022-01-31 14:20:00,108.19,108.2,108.07,108.07,12923.0,104.8421,104.8518,104.7258,104.7258,12923.0
2022-01-31 14:25:00,108.07,108.07,107.93,108.03,23545.0,104.7258,104.7258,104.5902,104.6871,23545.0
2022-01-31 14:30:00,108.01,108.14,107.99,108.14,10598.0,104.6677,104.7937,104.6483,104.7937,10598.0
2022-01-31 14:35:00,108.13,108.19,108.04,108.16,14398.0,104.784,104.8421,104.6968,104.8131,14398.0
2022-01-31 14:40:00,108.16,108.21,108.11,108.16,10677.0,104.8131,104.8615,104.7646,104.8131,10677.0
2022-01-31 14:45:00,108.15,108.27,108.14,108.19,16548.0,104.8034,104.9197,104.7937,104.8421,16548.0
2022-01-31 14:50:00,108.2,108.23,108.16,108.2,13243.0,104.8518,104.8809,104.8131,104.8518,13243.0
2022-01-31 14:55:00,108.2,108.2,108.11,108.12,11255.0,104.8518,104.8518,104.7646,104.7743,11255.0
2022-01-31 15:00:00,108.14,108.23,108.12,108.16,7669.0,104.7937,104.8809,104.7743,104.8131,7669.0
2022-01-31 15:05:00,108.17,108.23,108.1,108.1,15765.0,104.8227,104.8809,104.7549,104.7549,15765.0
2022-01-31 15:10:00,108.11,108.11,107.92,107.98,12172.0,104.7646,104.7646,104.5805,104.6386,12172.0
2022-01-31 15:15:00,107.97,108.01,107.9,107.97,15603.0,104.6289,104.6677,104.5611,104.6289,15603.0
2022-01-31 15:20:00,108.01,108.2,107.97,108.19,10081.0,104.6677,104.8518,104.6289,104.8421,10081.0
2022-01-31 15:25:00,108.17,108.2,108.15,108.2,16419.0,104.8227,104.8518,104.8034,104.8518,16419.0
2022-01-31 15:30:00,108.19,108.45,108.09,108.44,37625.0,104.8421,105.0941,104.7452,105.0844,37625.0
2022-01-31 15:35:00,108.45,108.57,108.39,108.57,36675.0,105.0941,105.2104,105.0359,105.2104,36675.0
2022-01-31 15:40:00,108.59,108.63,108.44,108.56,43628.0,105.2298,105.2685,105.0844,105.2007,43628.0
2022-01-31 15:45:00,108.56,108.58,108.4,108.48,27616.0,105.2007,105.2201,105.0456,105.1232,27616.0
2022-01-31 15:50:00,108.49,108.79,108.48,108.7,64192.0,105.1328,105.4236,105.1232,105.3363,64192.0
2022-01-31 15:55:00,108.72,108.79,108.63,108.68,131410.0,105.3557,105.4236,105.2685,105.317,131410.0
2022-02-01 09:30:00,108.25,108.25,107.59,107.59,59217.0,104.9003,104.9003,104.2607,104.2607,59217.0
2022-02-01 09:35:00,107.5,107.73,107.35,107.56,36253.0,104.1735,104.3964,104.0281,104.2316,36253.0
2022-02-01 09:40:00,107.52,107.52,107.12,107.22,37883.0,104.1929,104.1929,103.8052,103.9021,37883.0
2022-02-01 09:45:00,107.17,107.34,106.9,107.32,20224.0,103.8537,104.0184,103.592,103.9991,20224.0
2022-02-01 09:50:00,107.31,107.78,107.31,107.76,12615.0,103.9894,104.4448,103.9894,104.4254,12615.0
2022-02-01 09:55:00,107.77,107.95,107.55,107.61,16740.0,104.4351,104.6096,104.2219,104.2801,16740.0
2022-02-01 10:00:00,107.59,107.65,106.93,107.04,30387.0,104.2607,104.3188,103.6211,103.7277,30387.0
2022-02-01 10:05:00,107.08,107.49,106.98,107.34,16421.0,103.7665,104.1638,103.6696,104.0184,16421.0
2022-02-01 10:10:00,107.39,107.46,107.3,107.43,16474.0,104.0669,104.1347,103.9797,104.1056,16474.0
2022-02-01 10:15:00,107.44,107.46,107.28,107.43,12210.0,104.1153,104.1347,103.9603,104.1056,12210.0
2022-02-01 10:20:00,107.41,107.56,107.3,107.5,9553.0,104.0863,104.2316,103.9797,104.1735,9553.0
2022-02-01 10:25:00,107.51,107.55,107.12,107.12,15839.0,104.1832,104.2219,103.8052,103.8052,15839.0
2022-02-01 10:30:00,107.12,107.33,107.03,107.19,14799.0,103.8052,104.0087,103.718,103.8731,14799.0
2022-02-01 10:35:00,107.21,107.48,107.21,107.35,8865.0,103.8925,104.1541,103.8925,104.0281,8865.0
2022-02-01 10:40:00,107.31,107.46,107.31,107.37,14896.0,103.9894,104.1347,103.9894,104.0475,14896.0
2022-02-01 10:45:00,107.37,107.38,107.18,107.25,13266.0,104.0475,104.0572,103.8634,103.9312,13266.0
2022-02-01 10:50:00,107.29,107.4,107.28,107.31,8723.0,103.97,104.0766,103.9603,103.9894,8723.0
2022-02-01 10:55:00,107.33,107.69,107.32,107.6,9866.0,104.0087,104.3576,103.9991,104.2704,9866.0
2022-02-01 11:00:00,107.61,107.78,107.53,107.56,11399.0,104.2801,104.4448,104.2026,104.2316,11399.0
2022-02-01 11:05:00,107.58,107.61,107.47,107.49,11239.0,104.251,104.2801,104.1444,104.1638,11239.0
2022-02-01 11:10:00,107.47,107.61,107.15,107.39,45197.0,104.1444,104.2801,103.8343,104.0669,45197.0
2022-02-01 11:15:00,107.41,107.41,107.23,107.32,9768.0,104.0863,104.0863,103.9118,103.9991,9768.0
2022-02-01 11:20:00,107.36,107.44,107.19,107.23,26570.0,104.0378,104.1153,103.8731,103.9118,26570.0
2022-02-01 11:25:00,107.19,107.26,106.97,107.0,11836.0,103.8731,103.9409,103.6599,103.689,11836.0
2022-02-01 11:30:00,106.96,106.97,106.64,106.8,12238.0,103.6502,103.6599,103.3401,103.4951,12238.0
2022-02-01 11:35:00,106.82,106.83,106.65,106.65,10060.0,103.5145,103.5242,103.3498,103.3498,10060.0
2022-02-01 11:40:00,106.67,106.91,106.66,106.69,15403.0,103.3692,103.6017,103.3595,103.3885,15403.0
2022-02-01 11:45:00,106.69,106.82,106.65,106.69,16309.0,103.3885,103.5145,103.3498,103.3885,16309.0
2022-02-01 11:50:00,106.66,106.89,106.66,106.81,15049.0,103.3595,103.5824,103.3595,103.5048,15049.0
2022-02-01 11:55:00,106.82,106.95,106.77,106.89,14976.0,103.5145,103.6405,103.4661,103.5824,14976.0
2022-02-01 12:00:00,106.86,106.91,106.73,106.77,12179.0,103.5533,103.6017,103.4273,103.4661,12179.0
2022-02-01 12:05:00,106.76,106.91,106.73,106.91,9548.0,103.4564,103.6017,103.4273,103.6017,9548.0
2022-02-01 12:10:00,106.91,107.02,106.88,106.88,15001.0,103.6017,103.7083,103.5727,103.5727,15001.0
2022-02-01 12:15:00,106.86,106.92,106.82,106.84,10845.0,103.5533,103.6114,103.5145,103.5339,10845.0
2022-02-01 12:20:00,106.82,106.83,106.67,106.76,15108.0,103.5145,103.5242,103.3692,103.4564,15108.0
2022-02-01 12:25:00,106.74,106.9,106.74,106.88,10720.0,103.437,103.592,103.437,103.5727,10720.0
2022-02-01 12:30:00,106.87,106.88,106.77,106.81,9700.0,103.563,103.5727,103.4661,103.5048,9700.0
2022-02-01 12:35:00,106.8,107.09,106.79,107.05,10195.0,103.4951,103.7762,103.4855,103.7374,10195.0
2022-02-01 12:40:00,107.06,107.13,107.03,107.04,8334.0,103.7471,103.8149,103.718,103.7277,8334.0
2022-02-01 12:45:00,107.05,107.07,106.92,106.98,10601.0,103.7374,103.7568,103.6114,103.6696,10601.0
2022-02-01 12:50:00,106.98,107.06,106.97,107.02,5836.0,103.6696,103.7471,103.6599,103.7083,5836.0
2022-02-01 12:55:00,107.02,107.05,106.91,106.93,15088.0,103.7083,103.7374,103.6017,103.6211,15088.0
2022-02-01 13:00:00,106.93,106.98,106.76,106.77,13766.0,103.6211,103.6696,103.4564,103.4661,13766.0
2022-02-01 13:05:00,106.75,106.84,106.74,106.8,13833.0,103.4467,103.5339,103.437,103.4951,13833.0
2022-02-01 13:10:00,106.83,106.94,106.83,106.87,16949.0,103.5242,103.6308,103.5242,103.563,16949.0
2022-02-01 13:15:00,106.88,106.96,106.87,106.96,7021.0,103.5727,103.6502,103.563,103.6502,7021.0
2022-02-01 13:20:00,106.95,106.98,106.84,106.86,14584.0,103.6405,103.6696,103.5339,103.5533,14584.0
2022-02-01 13:25:00,106.86,106.86,106.76,106.78,12138.0,103.5533,103.5533,103.4564,103.4758,12138.0
2022-02-01 13:30:00,106.76,106.95,106.72,106.91,12027.0,103.4564,103.6405,103.4176,103.6017,12027.0
2022-02-01 13:35:00,106.92,107.12,106.91,107.05,13254.0,103.6114,103.8052,103.6017,103.7374,13254.0
2022-02-01 13:40:00,107.08,107.2,107.04,107.19,6308.0,103.7665,103.8828,103.7277,103.8731,6308.0
2022-02-01 13:45:00,107.19,107.38,107.19,107.34,11878.0,103.8731,104.0572,103.8731,104.0184,11878.0
2022-02-01 13:50:00,107.32,107.42,107.32,107.37,10638.0,103.9991,104.096,103.9991,104.0475,10638.0
2022-02-01 13:55:00,107.35,107.43,107.31,107.38,9032.0,104.0281,104.1056,103.9894,104.0572,9032.0
2022-02-01 14:00:00,107.37,107.4,107.27,107.33,11725.0,104.0475,104.0766,103.9506,104.0087,11725.0
2022-02-01 14:05:00,107.33,107.47,107.32,107.41,13245.0,104.0087,104.1444,103.9991,104.0863,13245.0
2022-02-01 14:10:00,107.41,107.46,107.31,107.31,13972.0,104.0863,104.1347,103.9894,103.9894,13972.0
2022-02-01 14:15:00,107.32,107.33,107.2,107.25,9273.0,103.9991,104.0087,103.8828,103.9312,9273.0
2022-02-01 14:20:00,107.25,107.41,107.21,107.41,11023.0,103.9312,104.0863,103.8925,104.0863,11023.0
2022-02-01 14:25:00,107.39,107.56,107.35,107.53,17958.0,104.0669,104.2316,104.0281,104.2026,17958.0
2022-02-01 14:30:00,107.53,107.56,107.49,107.53,9463.0,104.2026,104.2316,104.1638,104.2026,9463.0
2022-02-01 14:35:00,107.53,107.54,107.46,107.46,13897.0,104.2026,104.2122,104.1347,104.1347,13897.0
2022-02-01 14:40:00,107.47,107.5,107.41,107.49,10710.0,104.1444,104.1735,104.0863,104.1638,10710.0
2022-02-01 14:45:00,107.49,107.58,107.48,107.57,10783.0,104.1638,104.251,104.1541,104.2413,10783.0
2022-02-01 14:50:00,107.55,107.6,107.5,107.53,11390.0,104.2219,104.2704,104.1735,104.2026,11390.0
2022-02-01 14:55:00,107.55,107.65,107.55,107.6,12919.0,104.2219,104.3188,104.2219,104.2704,12919.0
2022-02-01 15:00:00,107.59,107.73,107.58,107.7,19208.0,104.2607,104.3964,104.251,104.3673,19208.0
2022-02-01 15:05:00,107.69,107.8,107.58,107.77,18878.0,104.3576,104.4642,104.251,104.4351,18878.0
2022-02-01 15:10:00,107.79,107.82,107.73,107.79,15519.0,104.4545,104.4836,104.3964,104.4545,15519.0
2022-02-01 15:15:00,107.8,107.84,107.69,107.82,23135.0,104.4642,104.503,104.3576,104.4836,23135.0
2022-02-01 15:20:00,107.83,108.07,107.82,108.07,15296.0,104.4933,104.7258,104.4836,104.7258,15296.0
2022-02-01 15:25:00,108.07,108.14,108.0,108.02,20865.0,104.7258,104.7937,104.658,104.6774,20865.0
2022-02-01 15:30:00,108.03,108.2,108.02,108.09,23989.0,104.6871,104.8518,104.6774,104.7452,23989.0
2022-02-01 15:35:00,108.09,108.11,107.95,108.0,34492.0,104.7452,104.7646,104.6096,104.658,34492.0
2022-02-01 15:40:00,108.02,108.22,107.99,108.09,35763.0,104.6774,104.8712,104.6483,104.7452,35763.0
2022-02-01 15:45:00,108.09,108.18,107.98,108.12,42386.0,104.7452,104.8324,104.6386,104.7743,42386.0
2022-02-01 15:50:00,108.14,108.24,108.04,108.08,73295.0,104.7937,104.8906,104.6968,104.7355,73295.0
2022-02-01 15:55:00,108.08,108.15,108.01,108.08,211088.0,104.7355,104.8034,104.6677,104.7355,211088.0
2022-02-02 09:30:00,107.79,108.67,107.71,108.59,42057.0,104.4545,105.3073,104.377,105.2298,42057.0
2022-02-02 09:35:00,108.65,108.79,108.15,108.74,16246.0,105.2879,105.4236,104.8034,105.3751,16246.0
2022-02-02 09:40:00,108.81,108.9,108.43,108.59,15202.0,105.4429,105.5302,105.0747,105.2298,15202.0
2022-02-02 09:45:00,108.59,109.05,108.48,108.92,10002.0,105.2298,105.6755,105.1232,105.5495,10002.0
2022-02-02 09:50:00,108.94,108.98,108.43,108.49,10666.0,105.5689,105.6077,105.0747,105.1328,10666.0
2022-02-02 09:55:00,108.49,108.61,108.22,108.34,18400.0,105.1328,105.2491,104.8712,104.9875,18400.0
2022-02-02 10:00:00,108.37,108.89,108.34,108.57,29301.0,105.0166,105.5205,104.9875,105.2104,29301.0
2022-02-02 10:05:00,108.6,108.67,108.39,108.5,11253.0,105.2394,105.3073,105.0359,105.1425,11253.0
2022-02-02 10:10:00,108.45,108.76,108.42,108.57,7514.0,105.0941,105.3945,105.065,105.2104,7514.0
2022-02-02 10:15:00,108.55,108.82,108.54,108.82,7923.0,105.191,105.4526,105.1813,105.4526,7923.0
2022-02-02 10:20:00,108.76,108.97,108.65,108.86,7815.0,105.3945,105.598,105.2879,105.4914,7815.0
2022-02-02 10:25:00,108.8,108.94,108.76,108.82,12547.0,105.4333,105.5689,105.3945,105.4526,12547.0
2022-02-02 10:30:00,108.79,108.9,108.7,108.78,13340.0,105.4236,105.5302,105.3363,105.4139,13340.0
2022-02-02 10:35:00,108.74,109.08,108.72,109.08,11678.0,105.3751,105.7046,105.3557,105.7046,11678.0
2022-02-02 10:40:00,109.08,109.33,109.08,109.29,10369.0,105.7046,105.9469,105.7046,105.9081,10369.0
2022-02-02 10:45:00,109.24,109.33,109.11,109.19,12632.0,105.8596,105.9469,105.7337,105.8112,12632.0
2022-02-02 10:50:00,109.19,109.25,109.07,109.12,15194.0,105.8112,105.8693,105.6949,105.7434,15194.0
2022-02-02 10:55:00,109.17,109.33,109.11,109.28,9999.0,105.7918,105.9469,105.7337,105.8984,9999.0
2022-02-02 11:00:00,109.27,109.36,109.14,109.2,11649.0,105.8887,105.9759,105.7627,105.8209,11649.0
2022-02-02 11:05:00,109.19,109.34,109.13,109.23,10440.0,105.8112,105.9565,105.753,105.8499,10440.0
2022-02-02 11:10:00,109.27,109.47,109.27,109.38,17330.0,105.8887,106.0825,105.8887,105.9953,17330.0
2022-02-02 11:15:00,109.34,109.48,109.3,109.43,16168.0,105.9565,106.0922,105.9178,106.0438,16168.0
2022-02-02 11:20:00,109.44,109.63,109.43,109.55,17531.0,106.0535,106.2376,106.0438,106.16,17531.0
2022-02-02 11:25:00,109.54,109.67,109.5,109.64,9778.0,106.1504,106.2763,106.1116,106.2473,9778.0
2022-02-02 11:30:00,109.65,109.68,109.59,109.67,6574.0,106.257,106.286,106.1988,106.2763,6574.0
2022-02-02 11:35:00,109.64,109.78,109.64,109.7,13242.0,106.2473,106.3829,106.2473,106.3054,13242.0
2022-02-02 11:40:00,109.69,109.76,109.62,109.62,20796.0,106.2957,106.3635,106.2279,106.2279,20796.0
2022-02-02 11:45:00,109.6,109.7,109.54,109.65,7729.0,106.2085,106.3054,106.1504,106.257,7729.0
2022-02-02 11:50:00,109.65,109.67,109.59,109.64,10402.0,106.257,106.2763,106.1988,106.2473,10402.0
2022-02-02 11:55:00,109.68,109.68,109.53,109.62,8633.0,106.286,106.286,106.1407,106.2279,8633.0
2022-02-02 12:00:00,109.58,109.66,109.53,109.57,20559.0,106.1891,106.2666,106.1407,106.1794,20559.0
2022-02-02 12:05:00,109.6,109.62,109.56,109.56,5653.0,106.2085,106.2279,106.1697,106.1697,5653.0
2022-02-02 12:10:00,109.56,109.59,109.43,109.49,11482.0,106.1697,106.1988,106.0438,106.1019,11482.0
2022-02-02 12:15:00,109.47,109.58,109.41,109.42,7642.0,106.0825,106.1891,106.0244,106.0341,7642.0
2022-02-02 12:20:00,109.41,109.45,109.26,109.36,15948.0,106.0244,106.0631,105.879,105.9759,15948.0
2022-02-02 12:25:00,109.37,109.39,109.25,109.32,19953.0,105.9856,106.005,105.8693,105.9372,19953.0
2022-02-02 12:30:00,109.3,109.42,109.25,109.42,13997.0,105.9178,106.0341,105.8693,106.0341,13997.0
2022-02-02 12:35:00,109.39,109.44,109.32,109.38,12375.0,106.005,106.0535,105.9372,105.9953,12375.0
2022-02-02 12:40:00,109.36,109.36,109.24,109.25,12954.0,105.9759,105.9759,105.8596,105.8693,12954.0
2022-02-02 12:45:00,109.23,109.27,109.15,109.2,17875.0,105.8499,105.8887,105.7724,105.8209,17875.0
2022-02-02 12:50:00,109.18,109.24,109.07,109.07,13664.0,105.8015,105.8596,105.6949,105.6949,13664.0
2022-02-02 12:55:00,109.12,109.12,108.97,109.01,16991.0,105.7434,105.7434,105.598,105.6368,16991.0
2022-02-02 13:00:00,109.02,109.12,109.01,109.04,23154.0,105.6464,105.7434,105.6368,105.6658,23154.0
2022-02-02 13:05:00,109.05,109.09,108.96,108.98,9146.0,105.6755,105.7143,105.5883,105.6077,9146.0
2022-02-02 13:10:00,108.96,109.0,108.9,108.94,4008.0,105.5883,105.6271,105.5302,105.5689,4008.0
2022-02-02 13:15:00,108.94,109.03,108.92,108.97,9692.0,105.5689,105.6561,105.5495,105.598,9692.0
2022-02-02 13:20:00,108.94,109.04,108.92,108.96,9797.0,105.5689,105.6658,105.5495,105.5883,9797.0
2022-02-02 13:25:00,108.97,109.01,108.86,108.94,6733.0,105.598,105.6368,105.4914,105.5689,6733.0
2022-02-02 13:30:00,108.94,109.08,108.93,109.01,15539.0,105.5689,105.7046,105.5592,105.6368,15539.0
2022-02-02 13:35:00,109.0,109.03,108.97,109.02,11741.0,105.6271,105.6561,105.598,105.6464,11741.0
2022-02-02 13:40:00,109.02,109.03,108.94,108.94,11798.0,105.6464,105.6561,105.5689,105.5689,11798.0
2022-02-02 13:45:00,108.98,109.0,108.95,108.96,4578.0,105.6077,105.6271,105.5786,105.5883,4578.0
2022-02-02 13:50:00,108.96,109.16,108.93,109.15,11775.0,105.5883,105.7821,105.5592,105.7724,11775.0
2022-02-02 13:55:00,109.15,109.28,109.14,109.2,10348.0,105.7724,105.8984,105.7627,105.8209,10348.0
2022-02-02 14:00:00,109.18,109.19,109.05,109.17,16023.0,105.8015,105.8112,105.6755,105.7918,16023.0
2022-02-02 14:05:00,109.19,109.19,109.11,109.12,6839.0,105.8112,105.8112,105.7337,105.7434,6839.0
2022-02-02 14:10:00,109.1,109.19,109.04,109.04,7037.0,105.724,105.8112,105.6658,105.6658,7037.0
2022-02-02 14:15:00,109.05,109.08,109.0,109.01,6037.0,105.6755,105.7046,105.6271,105.6368,6037.0
2022-02-02 14:20:00,109.02,109.12,108.99,109.06,5284.0,105.6464,105.7434,105.6174,105.6852,5284.0
2022-02-02 14:25:00,109.07,109.12,109.03,109.07,6212.0,105.6949,105.7434,105.6561,105.6949,6212.0
2022-02-02 14:30:00,109.08,109.21,108.99,109.21,14717.0,105.7046,105.8306,105.6174,105.8306,14717.0
2022-02-02 14:35:00,109.2,109.24,109.11,109.12,3686.0,105.8209,105.8596,105.7337,105.7434,3686.0
2022-02-02 14:40:00,109.12,109.28,109.11,109.24,9168.0,105.7434,105.8984,105.7337,105.8596,9168.0
2022-02-02 14:45:00,109.27,109.3,109.18,109.2,16229.0,105.8887,105.9178,105.8015,105.8209,16229.0
2022-02-02 14:50:00,109.26,109.28,109.2,109.25,5957.0,105.879,105.8984,105.8209,105.8693,5957.0
2022-02-02 14:55:00,109.25,109.28,109.21,109.25,6810.0,105.8693,105.8984,105.8306,105.8693,6810.0
2022-02-02 15:00:00,109.25,109.3,109.23,109.26,14906.0,105.8693,105.9178,105.8499,105.879,14906.0
2022-02-02 15:05:00,109.26,109.32,109.22,109.32,9227.0,105.879,105.9372,105.8403,105.9372,9227.0
2022-02-02 15:10:00,109.33,109.42,109.32,109.41,9046.0,105.9469,106.0341,105.9372,106.0244,9046.0
2022-02-02 15:15:00,109.43,109.49,109.36,109.39,14782.0,106.0438,106.1019,105.9759,106.005,14782.0
2022-02-02 15:20:00,109.39,109.39,109.27,109.34,18061.0,106.005,106.005,105.8887,105.9565,18061.0
2022-02-02 15:25:00,109.34,109.49,109.26,109.27,17883.0,105.9565,106.1019,105.879,105.8887,17883.0
2022-02-02 15:30:00,109.27,109.38,109.24,109.38,12783.0,105.8887,105.9953,105.8596,105.9953,12783.0
2022-02-02 15:35:00,109.4,109.51,109.4,109.47,20437.0,106.0147,106.1213,106.0147,106.0825,20437.0
2022-02-02 15:40:00,109.48,109.63,109.46,109.53,44700.0,106.0922,106.2376,106.0728,106.1407,44700.0
2022-02-02 15:45:00,109.53,109.63,109.44,109.52,27066.0,106.1407,106.2376,106.0535,106.131,27066.0
2022-02-02 15:50:00,109.54,109.61,109.35,109.41,40204.0,106.1504,106.2182,105.9662,106.0244,40204.0
2022-02-02 15:55:00,109.41,109.54,109.34,109.48,150228.0,106.0244,106.1504,105.9565,106.0922,150228.0
2022-02-03 09:30:00,109.7,110.14,109.0,109.09,47811.0,106.3054,106.7318,105.6271,105.7143,47811.0
2022-02-03 09:35:00,109.09,109.24,108.76,109.17,29985.0,105.7143,105.8596,105.3945,105.7918,29985.0
2022-02-03 09:40:00,109.3,109.7,109.2,109.3,8108.0,105.9178,106.3054,105.8209,105.9178,8108.0
2022-02-03 09:45:00,109.35,109.58,109.28,109.5,19109.0,105.9662,106.1891,105.8984,106.1116,19109.0
2022-02-03 09:50:00,109.56,109.73,109.37,109.44,11199.0,106.1697,106.3345,105.9856,106.0535,11199.0
2022-02-03 09:55:00,109.45,109.6,109.33,109.55,13899.0,106.0631,106.2085,105.9469,106.16,13899.0
2022-02-03 10:00:00,109.56,109.68,109.48,109.49,13614.0,106.1697,106.286,106.0922,106.1019,13614.0
2022-02-03 10:05:00,109.48,109.88,109.45,109.75,9851.0,106.0922,106.4798,106.0631,106.3539,9851.0
2022-02-03 10:10:00,109.76,109.91,109.71,109.87,20002.0,106.3635,106.5089,106.3151,106.4701,20002.0
2022-02-03 10:15:00,109.9,110.01,109.46,109.5,14385.0,106.4992,106.6058,106.0728,106.1116,14385.0
2022-02-03 10:20:00,109.51,109.54,109.39,109.46,7677.0,106.1213,106.1504,106.005,106.0728,7677.0
2022-02-03 10:25:00,109.5,109.69,109.49,109.53,18031.0,106.1116,106.2957,106.1019,106.1407,18031.0
2022-02-03 10:30:00,109.5,109.86,109.4,109.86,6942.0,106.1116,106.4605,106.0147,106.4605,6942.0
2022-02-03 10:35:00,109.87,110.1,109.84,109.89,13572.0,106.4701,106.693,106.4411,106.4895,13572.0
2022-02-03 10:40:00,109.92,110.18,109.91,110.08,7367.0,106.5186,106.7706,106.5089,106.6736,7367.0
2022-02-03 10:45:00,110.18,110.18,109.97,110.12,8693.0,106.7706,106.7706,106.567,106.7124,8693.0
2022-02-03 10:50:00,110.1,110.28,110.1,110.15,6870.0,106.693,106.8675,106.693,106.7415,6870.0
2022-02-03 10:55:00,110.15,110.16,109.99,110.02,7750.0,106.7415,106.7512,106.5864,106.6155,7750.0
2022-02-03 11:00:00,110.02,110.15,110.01,110.02,8255.0,106.6155,106.7415,106.6058,106.6155,8255.0
2022-02-03 11:05:00,110.11,110.17,110.0,110.11,13852.0,106.7027,106.7609,106.5961,106.7027,13852.0
2022-02-03 11:10:00,110.13,110.18,110.01,110.03,12172.0,106.7221,106.7706,106.6058,106.6252,12172.0
2022-02-03 11:15:00,110.0,110.26,109.95,110.08,12251.0,106.5961,106.8481,106.5477,106.6736,12251.0
2022-02-03 11:20:00,110.05,110.35,110.04,110.29,6845.0,106.6446,106.9353,106.6349,106.8771,6845.0
2022-02-03 11:25:00,110.3,110.44,110.28,110.39,10926.0,106.8868,107.0225,106.8675,106.9741,10926.0
2022-02-03 11:30:00,110.37,110.51,110.37,110.43,6228.0,106.9547,107.0903,106.9547,107.0128,6228.0
2022-02-03 11:35:00,110.4,110.43,110.31,110.42,47414.0,106.9837,107.0128,106.8965,107.0031,47414.0
2022-02-03 11:40:00,110.39,110.43,110.03,110.26,37557.0,106.9741,107.0128,106.6252,106.8481,37557.0
2022-02-03 11:45:00,110.23,110.24,110.04,110.19,9574.0,106.819,106.8287,106.6349,106.7802,9574.0
2022-02-03 11:50:00,110.2,110.2,109.87,109.89,12348.0,106.7899,106.7899,106.4701,106.4895,12348.0
2022-02-03 11:55:00,109.92,110.1,109.83,110.03,39912.0,106.5186,106.693,106.4314,106.6252,39912.0
2022-02-03 12:00:00,110.05,110.1,109.86,109.86,8645.0,106.6446,106.693,106.4605,106.4605,8645.0
2022-02-03 12:05:00,109.85,109.94,109.77,109.81,7704.0,106.4508,106.538,106.3732,106.412,7704.0
2022-02-03 12:10:00,109.84,110.08,109.73,110.08,7994.0,106.4411,106.6736,106.3345,106.6736,7994.0
2022-02-03 12:15:00,110.1,110.13,109.93,109.93,8232.0,106.693,106.7221,106.5283,106.5283,8232.0
2022-02-03 12:20:00,109.92,110.04,109.83,109.94,7159.0,106.5186,106.6349,106.4314,106.538,7159.0
2022-02-03 12:25:00,109.93,110.02,109.92,109.93,12255.0,106.5283,106.6155,106.5186,106.5283,12255.0
2022-02-03 12:30:00,109.95,110.13,109.95,110.13,4439.0,106.5477,106.7221,106.5477,106.7221,4439.0
2022-02-03 12:35:00,110.13,110.32,110.13,110.32,8961.0,106.7221,106.9062,106.7221,106.9062,8961.0
2022-02-03 12:40:00,110.36,110.39,110.3,110.37,10179.0,106.945,106.9741,106.8868,106.9547,10179.0
2022-02-03 12:45:00,110.38,110.38,110.2,110.28,7429.0,106.9644,106.9644,106.7899,106.8675,7429.0
2022-02-03 12:50:00,110.23,110.35,110.23,110.35,6344.0,106.819,106.9353,106.819,106.9353,6344.0
2022-02-03 12:55:00,110.36,110.45,110.34,110.34,7312.0,106.945,107.0322,106.9256,106.9256,7312.0
2022-02-03 13:00:00,110.28,110.37,110.23,110.26,15127.0,106.8675,106.9547,106.819,106.8481,15127.0
2022-02-03 13:05:00,110.29,110.33,110.19,110.23,14972.0,106.8771,106.9159,106.7802,106.819,14972.0
2022-02-03 13:10:00,110.23,110.3,110.18,110.23,4106.0,106.819,106.8868,106.7706,106.819,4106.0
2022-02-03 13:15:00,110.21,110.22,110.06,110.08,12008.0,106.7996,106.8093,106.6543,106.6736,12008.0
2022-02-03 13:20:00,110.1,110.28,110.1,110.2,6161.0,106.693,106.8675,106.693,106.7899,6161.0
2022-02-03 13:25:00,110.22,110.25,110.18,110.24,7603.0,106.8093,106.8384,106.7706,106.8287,7603.0
2022-02-03 13:30:00,110.26,110.29,110.1,110.15,4884.0,106.8481,106.8771,106.693,106.7415,4884.0
2022-02-03 13:35:00,110.13,110.27,110.13,110.15,6917.0,106.7221,106.8578,106.7221,106.7415,6917.0
2022-02-03 13:40:00,110.16,110.29,110.15,110.21,10437.0,106.7512,106.8771,106.7415,106.7996,10437.0
2022-02-03 13:45:00,110.22,110.29,110.21,110.27,2153.0,106.8093,106.8771,106.7996,106.8578,2153.0
2022-02-03 13:50:00,110.3,110.34,110.09,110.09,24250.0,106.8868,106.9256,106.6833,106.6833,24250.0
2022-02-03 13:55:00,110.07,110.11,110.0,110.09,9883.0,106.664,106.7027,106.5961,106.6833,9883.0
2022-02-03 14:00:00,110.08,110.12,110.01,110.07,17374.0,106.6736,106.7124,106.6058,106.664,17374.0
2022-02-03 14:05:00,110.08,110.13,110.07,110.07,13744.0,106.6736,106.7221,106.664,106.664,13744.0
2022-02-03 14:10:00,110.08,110.11,110.03,110.06,7529.0,106.6736,106.7027,106.6252,106.6543,7529.0
2022-02-03 14:15:00,110.08,110.11,110.02,110.05,4206.0,106.6736,106.7027,106.6155,106.6446,4206.0
2022-02-03 14:20:00,110.03,110.06,109.97,110.06,14917.0,106.6252,106.6543,106.567,106.6543,14917.0
2022-02-03 14:25:00,110.04,110.09,109.99,110.09,10806.0,106.6349,106.6833,106.5864,106.6833,10806.0
2022-02-03 14:30:00,110.04,110.04,109.98,110.03,11387.0,106.6349,106.6349,106.5767,106.6252,11387.0
2022-02-03 14:35:00,110.03,110.11,109.95,110.05,11712.0,106.6252,106.7027,106.5477,106.6446,11712.0
2022-02-03 14:40:00,110.0,110.04,109.91,109.97,17078.0,106.5961,106.6349,106.5089,106.567,17078.0
2022-02-03 14:45:00,110.0,110.11,110.0,110.08,18692.0,106.5961,106.7027,106.5961,106.6736,18692.0
2022-02-03 14:50:00,110.06,110.13,110.04,110.05,18053.0,106.6543,106.7221,106.6349,106.6446,18053.0
2022-02-03 14:55:00,110.04,110.11,110.01,110.08,19798.0,106.6349,106.7027,106.6058,106.6736,19798.0
2022-02-03 15:00:00,110.08,110.09,109.79,109.82,19978.0,106.6736,106.6833,106.3926,106.4217,19978.0
2022-02-03 15:05:00,109.8,109.98,109.8,109.94,8375.0,106.4023,106.5767,106.4023,106.538,8375.0
2022-02-03 15:10:00,109.95,110.1,109.95,109.98,9370.0,106.5477,106.693,106.5477,106.5767,9370.0
2022-02-03 15:15:00,109.99,110.11,109.99,110.0,18172.0,106.5864,106.7027,106.5864,106.5961,18172.0
2022-02-03 15:20:00,110.01,110.1,109.97,110.03,20083.0,106.6058,106.693,106.567,106.6252,20083.0
2022-02-03 15:25:00,110.04,110.09,109.99,110.09,11232.0,106.6349,106.6833,106.5864,106.6833,11232.0
2022-02-03 15:30:00,110.08,110.11,109.97,110.04,29168.0,106.6736,106.7027,106.567,106.6349,29168.0
2022-02-03 15:35:00,110.05,110.05,109.87,109.89,23966.0,106.6446,106.6446,106.4701,106.4895,23966.0
2022-02-03 15:40:00,109.85,110.0,109.81,109.92,32681.0,106.4508,106.5961,106.412,106.5186,32681.0
2022-02-03 15:45:00,109.9,109.91,109.69,109.72,26877.0,106.4992,106.5089,106.2957,106.3248,26877.0
2022-02-03 15:50:00,109.7,109.85,109.64,109.79,45308.0,106.3054,106.4508,106.2473,106.3926,45308.0
2022-02-03 15:55:00,109.8,109.96,109.65,109.72,110194.0,106.4023,106.5574,106.257,106.3248,110194.0
2022-02-04 09:30:00,109.49,109.83,109.01,109.53,32742.0,106.1019,106.4314,105.6368,106.1407,32742.0
2022-02-04 09:35:00,109.44,109.76,109.29,109.76,18536.0,106.0535,106.3635,105.9081,106.3635,18536.0
2022-02-04 09:40:00,109.88,110.15,109.82,109.85,29682.0,106.4798,106.7415,106.4217,106.4508,29682.0
2022-02-04 09:45:00,109.82,109.83,109.6,109.69,17420.0,106.4217,106.4314,106.2085,106.2957,17420.0
2022-02-04 09:50:00,109.66,110.14,109.66,109.97,21170.0,106.2666,106.7318,106.2666,106.567,21170.0
2022-02-04 09:55:00,109.98,109.99,109.61,109.66,8810.0,106.5767,106.5864,106.2182,106.2666,8810.0
2022-02-04 10:00:00,109.69,109.75,109.33,109.37,12615.0,106.2957,106.3539,105.9469,105.9856,12615.0
2022-02-04 10:05:00,109.44,109.51,109.27,109.39,8529.0,106.0535,106.1213,105.8887,106.005,8529.0
2022-02-04 10:10:00,109.39,109.58,109.33,109.54,14646.0,106.005,106.1891,105.9469,106.1504,14646.0
2022-02-04 10:15:00,109.54,109.54,109.29,109.3,16544.0,106.1504,106.1504,105.9081,105.9178,16544.0
2022-02-04 10:20:00,109.27,109.5,109.21,109.47,8604.0,105.8887,106.1116,105.8306,106.0825,8604.0
2022-02-04 10:25:00,109.5,109.53,108.79,108.87,18120.0,106.1116,106.1407,105.4236,105.5011,18120.0
2022-02-04 10:30:00,108.85,109.22,108.85,109.02,13120.0,105.4817,105.8403,105.4817,105.6464,13120.0
2022-02-04 10:35:00,108.98,109.04,108.7,108.79,19742.0,105.6077,105.6658,105.3363,105.4236,19742.0
2022-02-04 10:40:00,108.81,108.84,108.61,108.66,14732.0,105.4429,105.472,105.2491,105.2976,14732.0
2022-02-04 10:45:00,108.66,108.82,108.49,108.73,13567.0,105.2976,105.4526,105.1328,105.3654,13567.0
2022-02-04 10:50:00,108.73,108.87,108.66,108.82,29497.0,105.3654,105.5011,105.2976,105.4526,29497.0
2022-02-04 10:55:00,108.8,108.95,108.74,108.84,13543.0,105.4333,105.5786,105.3751,105.472,13543.0
2022-02-04 11:00:00,108.84,109.11,108.83,108.92,13910.0,105.472,105.7337,105.4623,105.5495,13910.0
2022-02-04 11:05:00,108.9,109.05,108.86,108.93,21060.0,105.5302,105.6755,105.4914,105.5592,21060.0
2022-02-04 11:10:00,108.94,109.03,108.82,109.02,21594.0,105.5689,105.6561,105.4526,105.6464,21594.0
2022-02-04 11:15:00,109.01,109.27,109.01,109.11,8458.0,105.6368,105.8887,105.6368,105.7337,8458.0
2022-02-04 11:20:00,109.09,109.17,108.96,108.96,18694.0,105.7143,105.7918,105.5883,105.5883,18694.0
2022-02-04 11:25:00,109.0,109.15,108.98,109.07,7809.0,105.6271,105.7724,105.6077,105.6949,7809.0
2022-02-04 11:30:00,109.11,109.16,109.03,109.1,10580.0,105.7337,105.7821,105.6561,105.724,10580.0
2022-02-04 11:35:00,109.15,109.23,109.14,109.15,8067.0,105.7724,105.8499,105.7627,105.7724,8067.0
2022-02-04 11:40:00,109.14,109.19,109.05,109.06,10177.0,105.7627,105.8112,105.6755,105.6852,10177.0
2022-02-04 11:45:00,109.06,109.13,109.02,109.02,4129.0,105.6852,105.753,105.6464,105.6464,4129.0
2022-02-04 11:50:00,109.0,109.1,108.99,109.02,5491.0,105.6271,105.724,105.6174,105.6464,5491.0
2022-02-04 11:55:00,109.04,109.14,109.02,109.11,10464.0,105.6658,105.7627,105.6464,105.7337,10464.0
2022-02-04 12:00:00,109.13,109.24,109.13,109.15,3430.0,105.753,105.8596,105.753,105.7724,3430.0
2022-02-04 12:05:00,109.15,109.19,109.08,109.16,5117.0,105.7724,105.8112,105.7046,105.7821,5117.0
2022-02-04 12:10:00,109.14,109.22,109.11,109.19,3666.0,105.7627,105.8403,105.7337,105.8112,3666.0
2022-02-04 12:15:00,109.18,109.18,109.04,109.1,11553.0,105.8015,105.8015,105.6658,105.724,11553.0
2022-02-04 12:20:00,109.08,109.08,109.01,109.03,4163.0,105.7046,105.7046,105.6368,105.6561,4163.0
2022-02-04 12:25:00,109.05,109.11,109.04,109.05,3243.0,105.6755,105.7337,105.6658,105.6755,3243.0
2022-02-04 12:30:00,109.05,109.16,109.02,109.09,7311.0,105.6755,105.7821,105.6464,105.7143,7311.0
2022-02-04 12:35:00,109.1,109.18,109.09,109.18,4975.0,105.724,105.8015,105.7143,105.8015,4975.0
2022-02-04 12:40:00,109.19,109.25,109.16,109.24,5264.0,105.8112,105.8693,105.7821,105.8596,5264.0
2022-02-04 12:45:00,109.25,109.3,109.21,109.3,7465.0,105.8693,105.9178,105.8306,105.9178,7465.0
2022-02-04 12:50:00,109.28,109.39,109.26,109.31,3524.0,105.8984,106.005,105.879,105.9275,3524.0
2022-02-04 12:55:00,109.3,109.45,109.3,109.41,3887.0,105.9178,106.0631,105.9178,106.0244,3887.0
2022-02-04 13:00:00,109.42,109.52,109.39,109.51,6191.0,106.0341,106.131,106.005,106.1213,6191.0
2022-02-04 13:05:00,109.5,109.58,109.46,109.53,7351.0,106.1116,106.1891,106.0728,106.1407,7351.0
2022-02-04 13:10:00,109.52,109.55,109.44,109.48,15425.0,106.131,106.16,106.0535,106.0922,15425.0
2022-02-04 13:15:00,109.49,109.54,109.45,109.53,9535.0,106.1019,106.1504,106.0631,106.1407,9535.0
2022-02-04 13:20:00,109.52,109.66,109.52,109.55,11916.0,106.131,106.2666,106.131,106.16,11916.0
2022-02-04 13:25:00,109.54,109.54,109.36,109.42,7104.0,106.1504,106.1504,105.9759,106.0341,7104.0
2022-02-04 13:30:00,109.42,109.43,109.35,109.36,5457.0,106.0341,106.0438,105.9662,105.9759,5457.0
2022-02-04 13:35:00,109.36,109.48,109.34,109.47,6077.0,105.9759,106.0922,105.9565,106.0825,6077.0
2022-02-04 13:40:00,109.48,109.59,109.47,109.58,13038.0,106.0922,106.1988,106.0825,106.1891,13038.0
2022-02-04 13:45:00,109.56,109.57,109.4,109.44,7986.0,106.1697,106.1794,106.0147,106.0535,7986.0
2022-02-04 13:50:00,109.43,109.47,109.38,109.42,10009.0,106.0438,106.0825,105.9953,106.0341,10009.0
2022-02-04 13:55:00,109.41,109.47,109.39,109.41,5115.0,106.0244,106.0825,106.005,106.0244,5115.0
2022-02-04 14:00:00,109.4,109.55,109.4,109.49,7430.0,106.0147,106.16,106.0147,106.1019,7430.0
2022-02-04 14:05:00,109.42,109.42,109.33,109.34,4043.0,106.0341,106.0341,105.9469,105.9565,4043.0
2022-02-04 14:10:00,109.36,109.36,109.24,109.34,8737.0,105.9759,105.9759,105.8596,105.9565,8737.0
2022-02-04 14:15:00,109.36,109.36,109.24,109.27,2902.0,105.9759,105.9759,105.8596,105.8887,2902.0
2022-02-04 14:20:00,109.27,109.27,109.18,109.2,8365.0,105.8887,105.8887,105.8015,105.8209,8365.0
2022-02-04 14:25:00,109.21,109.33,109.21,109.33,3886.0,105.8306,105.9469,105.8306,105.9469,3886.0
2022-02-04 14:30:00,109.41,109.5,109.35,109.39,16479.0,106.0244,106.1116,105.9662,106.005,16479.0
2022-02-04 14:35:00,109.4,109.48,109.35,109.43,6529.0,106.0147,106.0922,105.9662,106.0438,6529.0
2022-02-04 14:40:00,109.44,109.51,109.35,109.35,9388.0,106.0535,106.1213,105.9662,105.9662,9388.0
2022-02-04 14:45:00,109.33,109.39,109.3,109.37,5194.0,105.9469,106.005,105.9178,105.9856,5194.0
2022-02-04 14:50:00,109.37,109.5,109.35,109.41,5682.0,105.9856,106.1116,105.9662,106.0244,5682.0
2022-02-04 14:55:00,109.44,109.47,109.36,109.44,16633.0,106.0535,106.0825,105.9759,106.0535,16633.0
2022-02-04 15:00:00,109.42,109.55,109.42,109.52,8730.0,106.0341,106.16,106.0341,106.131,8730.0
2022-02-04 15:05:00,109.51,109.7,109.47,109.68,24673.0,106.1213,106.3054,106.0825,106.286,24673.0
2022-02-04 15:10:00,109.7,109.83,109.64,109.78,34261.0,106.3054,106.4314,106.2473,106.3829,34261.0
2022-02-04 15:15:00,109.78,109.79,109.57,109.57,20034.0,106.3829,106.3926,106.1794,106.1794,20034.0
2022-02-04 15:20:00,109.57,109.62,109.51,109.57,15186.0,106.1794,106.2279,106.1213,106.1794,15186.0
2022-02-04 15:25:00,109.58,109.66,109.57,109.61,8328.0,106.1891,106.2666,106.1794,106.2182,8328.0
2022-02-04 15:30:00,109.66,109.86,109.62,109.86,17287.0,106.2666,106.4605,106.2279,106.4605,17287.0
2022-02-04 15:35:00,109.84,109.87,109.69,109.7,13951.0,106.4411,106.4701,106.2957,106.3054,13951.0
2022-02-04 15:40:00,109.69,109.71,109.47,109.51,20088.0,106.2957,106.3151,106.0825,106.1213,20088.0
2022-02-04 15:45:00,109.49,109.49,109.22,109.33,22559.0,106.1019,106.1019,105.8403,105.9469,22559.0
2022-02-04 15:50:00,109.36,109.46,109.17,109.24,36752.0,105.9759,106.0728,105.7918,105.8596,36752.0
2022-02-04 15:55:00,109.22,109.34,109.07,109.07,242084.0,105.8403,105.9565,105.6949,105.6949,242084.0
2022-02-07 09:30:00,109.33,109.73,108.75,108.98,28892.0,105.9469,106.3345,105.3848,105.6077,28892.0
2022-02-07 09:35:00,109.01,109.06,108.66,108.72,7785.0,105.6368,105.6852,105.2976,105.3557,7785.0
2022-02-07 09:40:00,108.65,108.65,108.14,108.2,17651.0,105.2879,105.2879,104.7937,104.8518,17651.0
2022-02-07 09:45:00,108.2,108.54,108.13,108.4,15409.0,104.8518,105.1813,104.784,105.0456,15409.0
2022-02-07 09:50:00,108.43,108.64,108.29,108.61,12765.0,105.0747,105.2782,104.939,105.2491,12765.0
2022-02-07 09:55:00,108.65,108.76,108.49,108.56,13742.0,105.2879,105.3945,105.1328,105.2007,13742.0
2022-02-07 10:00:00,108.56,109.06,108.56,109.02,9286.0,105.2007,105.6852,105.2007,105.6464,9286.0
2022-02-07 10:05:00,109.02,109.06,108.88,108.89,13478.0,105.6464,105.6852,105.5108,105.5205,13478.0
2022-02-07 10:10:00,108.88,109.12,108.8,109.06,17472.0,105.5108,105.7434,105.4333,105.6852,17472.0
2022-02-07 10:15:00,109.09,109.14,108.96,109.09,24321.0,105.7143,105.7627,105.5883,105.7143,24321.0
2022-02-07 10:20:00,109.06,109.18,109.04,109.12,21564.0,105.6852,105.8015,105.6658,105.7434,21564.0
2022-02-07 10:25:00,109.13,109.3,109.13,109.16,22025.0,105.753,105.9178,105.753,105.7821,22025.0
2022-02-07 10:30:00,109.15,109.5,109.14,109.47,21142.0,105.7724,106.1116,105.7627,106.0825,21142.0
2022-02-07 10:35:00,109.45,109.47,109.24,109.31,13924.0,106.0631,106.0825,105.8596,105.9275,13924.0
2022-02-07 10:40:00,109.32,109.33,109.2,109.29,7161.0,105.9372,105.9469,105.8209,105.9081,7161.0
2022-02-07 10:45:00,109.3,109.41,109.23,109.39,8411.0,105.9178,106.0244,105.8499,106.005,8411.0
2022-02-07 10:50:00,109.39,109.4,109.25,109.3,7078.0,106.005,106.0147,105.8693,105.9178,7078.0
2022-02-07 10:55:00,109.3,109.54,109.3,109.35,12425.0,105.9178,106.1504,105.9178,105.9662,12425.0
2022-02-07 11:00:00,109.36,109.42,109.23,109.25,6916.0,105.9759,106.0341,105.8499,105.8693,6916.0
2022-02-07 11:05:00,109.28,109.28,109.19,109.26,7523.0,105.8984,105.8984,105.8112,105.879,7523.0
2022-02-07 11:10:00,109.26,109.42,109.26,109.39,4177.0,105.879,106.0341,105.879,106.005,4177.0
2022-02-07 11:15:00,109.38,109.67,109.35,109.66,7212.0,105.9953,106.2763,105.9662,106.2666,7212.0
2022-02-07 11:20:00,109.63,109.64,109.48,109.48,7418.0,106.2376,106.2473,106.0922,106.0922,7418.0
2022-02-07 11:25:00,109.48,109.67,109.45,109.61,13730.0,106.0922,106.2763,106.0631,106.2182,13730.0
2022-02-07 11:30:00,109.61,109.64,109.45,109.52,17287.0,106.2182,106.2473,106.0631,106.131,17287.0
2022-02-07 11:35:00,109.53,109.7,109.53,109.65,18212.0,106.1407,106.3054,106.1407,106.257,18212.0
2022-02-07 11:40:00,109.67,109.72,109.57,109.63,22014.0,106.2763,106.3248,106.1794,106.2376,22014.0
2022-02-07 11:45:00,109.67,109.73,109.59,109.7,39729.0,106.2763,106.3345,106.1988,106.3054,39729.0
2022-02-07 11:50:00,109.72,109.73,109.57,109.66,6522.0,106.3248,106.3345,106.1794,106.2666,6522.0
2022-02-07 11:55:00,109.66,109.74,109.64,109.72,7655.0,106.2666,106.3442,106.2473,106.3248,7655.0
2022-02-07 12:00:00,109.71,109.71,109.49,109.54,4694.0,106.3151,106.3151,106.1019,106.1504,4694.0
2022-02-07 12:05:00,109.5,109.5,109.28,109.28,8021.0,106.1116,106.1116,105.8984,105.8984,8021.0
2022-02-07 12:10:00,109.31,109.37,109.25,109.27,4384.0,105.9275,105.9856,105.8693,105.8887,4384.0
2022-02-07 12:15:00,109.25,109.26,109.14,109.14,13385.0,105.8693,105.879,105.7627,105.7627,13385.0
2022-02-07 12:20:00,109.11,109.37,109.08,109.34,9796.0,105.7337,105.9856,105.7046,105.9565,9796.0
2022-02-07 12:25:00,109.34,109.37,109.24,109.26,8069.0,105.9565,105.9856,105.8596,105.879,8069.0
2022-02-07 12:30:00,109.2,109.26,109.18,109.25,11138.0,105.8209,105.879,105.8015,105.8693,11138.0
2022-02-07 12:35:00,109.28,109.35,109.28,109.33,4672.0,105.8984,105.9662,105.8984,105.9469,4672.0
2022-02-07 12:40:00,109.31,109.31,109.25,109.25,7790.0,105.9275,105.9275,105.8693,105.8693,7790.0
2022-02-07 12:45:00,109.25,109.28,109.23,109.26,4233.0,105.8693,105.8984,105.8499,105.879,4233.0
2022-02-07 12:50:00,109.27,109.27,109.08,109.13,18979.0,105.8887,105.8887,105.7046,105.753,18979.0
2022-02-07 12:55:00,109.11,109.19,109.11,109.15,4276.0,105.7337,105.8112,105.7337,105.7724,4276.0
2022-02-07 13:00:00,109.15,109.26,109.13,109.25,16914.0,105.7724,105.879,105.753,105.8693,16914.0
2022-02-07 13:05:00,109.22,109.31,109.21,109.29,10518.0,105.8403,105.9275,105.8306,105.9081,10518.0
2022-02-07 13:10:00,109.34,109.34,109.25,109.25,8974.0,105.9565,105.9565,105.8693,105.8693,8974.0
2022-02-07 13:15:00,109.27,109.27,109.15,109.18,9123.0,105.8887,105.8887,105.7724,105.8015,9123.0
2022-02-07 13:20:00,109.17,109.28,109.11,109.22,9364.0,105.7918,105.8984,105.7337,105.8403,9364.0
2022-02-07 13:25:00,109.21,109.28,109.21,109.28,4714.0,105.8306,105.8984,105.8306,105.8984,4714.0
2022-02-07 13:30:00,109.28,109.34,109.28,109.32,12364.0,105.8984,105.9565,105.8984,105.9372,12364.0
2022-02-07 13:35:00,109.32,109.32,109.22,109.3,9883.0,105.9372,105.9372,105.8403,105.9178,9883.0
2022-02-07 13:40:00,109.28,109.4,109.28,109.4,9167.0,105.8984,106.0147,105.8984,106.0147,9167.0
2022-02-07 13:45:00,109.43,109.48,109.41,109.44,8183.0,106.0438,106.0922,106.0244,106.0535,8183.0
2022-02-07 13:50:00,109.43,109.51,109.42,109.45,11052.0,106.0438,106.1213,106.0341,106.0631,11052.0
2022-02-07 13:55:00,109.45,109.45,109.36,109.37,13986.0,106.0631,106.0631,105.9759,105.9856,13986.0
2022-02-07 14:00:00,109.36,109.36,109.28,109.3,9050.0,105.9759,105.9759,105.8984,105.9178,9050.0
2022-02-07 14:05:00,109.31,109.41,109.3,109.34,14169.0,105.9275,106.0244,105.9178,105.9565,14169.0
2022-02-07 14:10:00,109.35,109.45,109.35,109.43,25033.0,105.9662,106.0631,105.9662,106.0438,25033.0
2022-02-07 14:15:00,109.44,109.47,109.39,109.42,32426.0,106.0535,106.0825,106.005,106.0341,32426.0
2022-02-07 14:20:00,109.42,109.48,109.18,109.3,38395.0,106.0341,106.0922,105.8015,105.9178,38395.0
2022-02-07 14:25:00,109.3,109.37,109.27,109.28,10360.0,105.9178,105.9856,105.8887,105.8984,10360.0
2022-02-07 14:30:00,109.26,109.34,109.2,109.33,12623.0,105.879,105.9565,105.8209,105.9469,12623.0
2022-02-07 14:35:00,109.33,109.43,109.3,109.37,10525.0,105.9469,106.0438,105.9178,105.9856,10525.0
2022-02-07 14:40:00,109.37,109.44,109.36,109.4,13048.0,105.9856,106.0535,105.9759,106.0147,13048.0
2022-02-07 14:45:00,109.4,109.44,109.32,109.39,16026.0,106.0147,106.0535,105.9372,106.005,16026.0
2022-02-07 14:50:00,109.37,109.4,109.36,109.38,11306.0,105.9856,106.0147,105.9759,105.9953,11306.0
2022-02-07 14:55:00,109.39,109.46,109.37,109.43,14819.0,106.005,106.0728,105.9856,106.0438,14819.0
2022-02-07 15:00:00,109.39,109.41,109.24,109.26,25117.0,106.005,106.0244,105.8596,105.879,25117.0
2022-02-07 15:05:00,109.26,109.34,109.23,109.29,16325.0,105.879,105.9565,105.8499,105.9081,16325.0
2022-02-07 15:10:00,109.29,109.35,109.24,109.33,16740.0,105.9081,105.9662,105.8596,105.9469,16740.0
2022-02-07 15:15:00,109.34,109.36,109.28,109.33,27614.0,105.9565,105.9759,105.8984,105.9469,27614.0
2022-02-07 15:20:00,109.31,109.39,109.23,109.29,37890.0,105.9275,106.005,105.8499,105.9081,37890.0
2022-02-07 15:25:00,109.29,109.33,109.11,109.11,28227.0,105.9081,105.9469,105.7337,105.7337,28227.0
2022-02-07 15:30:00,109.12,109.24,109.1,109.16,20110.0,105.7434,105.8596,105.724,105.7821,20110.0
2022-02-07 15:35:00,109.16,109.22,109.12,109.15,27366.0,105.7821,105.8403,105.7434,105.7724,27366.0
2022-02-07 15:40:00,109.16,109.22,109.1,109.14,41622.0,105.7821,105.8403,105.724,105.7627,41622.0
2022-02-07 15:45:00,109.13,109.22,109.02,109.04,45255.0,105.753,105.8403,105.6464,105.6658,45255.0
2022-02-07 15:50:00,109.05,109.3,108.95,109.02,43215.0,105.6755,105.9178,105.5786,105.6464,43215.0
2022-02-07 15:55:00,109.0,109.2,108.94,109.1,137744.0,105.6271,105.8209,105.5689,105.724,137744.0
2022-02-08 09:30:00,109.52,109.7,109.24,109.3,36777.0,106.131,106.3054,105.8596,105.9178,36777.0
2022-02-08 09:35:00,109.3,109.32,108.86,108.86,14951.0,105.9178,105.9372,105.4914,105.4914,14951.0
2022-02-08 09:40:00,108.77,108.83,108.48,108.54,13325.0,105.4042,105.4623,105.1232,105.1813,13325.0
2022-02-08 09:45:00,108.58,108.85,108.57,108.62,12252.0,105.2201,105.4817,105.2104,105.2588,12252.0
2022-02-08 09:50:00,108.64,108.84,108.64,108.67,10272.0,105.2782,105.472,105.2782,105.3073,10272.0
2022-02-08 09:55:00,108.7,109.03,108.66,109.03,12583.0,105.3363,105.6561,105.2976,105.6561,12583.0
2022-02-08 10:00:00,109.02,109.15,108.81,108.87,17720.0,105.6464,105.7724,105.4429,105.5011,17720.0
2022-02-08 10:05:00,108.79,109.11,108.77,108.98,19049.0,105.4236,105.7337,105.4042,105.6077,19049.0
2022-02-08 10:10:00,108.96,109.05,108.91,108.95,11625.0,105.5883,105.6755,105.5399,105.5786,11625.0
2022-02-08 10:15:00,108.97,109.03,108.7,108.73,12238.0,105.598,105.6561,105.3363,105.3654,12238.0
2022-02-08 10:20:00,108.73,108.91,108.71,108.88,7958.0,105.3654,105.5399,105.346,105.5108,7958.0
2022-02-08 10:25:00,108.91,109.03,108.85,108.87,15176.0,105.5399,105.6561,105.4817,105.5011,15176.0
2022-02-08 10:30:00,108.91,109.02,108.91,108.98,16264.0,105.5399,105.6464,105.5399,105.6077,16264.0
2022-02-08 10:35:00,108.98,109.02,108.89,108.89,16644.0,105.6077,105.6464,105.5205,105.5205,16644.0
2022-02-08 10:40:00,108.88,108.9,108.67,108.67,10237.0,105.5108,105.5302,105.3073,105.3073,10237.0
2022-02-08 10:45:00,108.69,109.0,108.64,108.95,6609.0,105.3267,105.6271,105.2782,105.5786,6609.0
2022-02-08 10:50:00,108.93,109.01,108.86,108.9,10090.0,105.5592,105.6368,105.4914,105.5302,10090.0
2022-02-08 10:55:00,108.92,108.92,108.74,108.78,7906.0,105.5495,105.5495,105.3751,105.4139,7906.0
2022-02-08 11:00:00,108.71,108.86,108.69,108.78,11618.0,105.346,105.4914,105.3267,105.4139,11618.0
2022-02-08 11:05:00,108.84,108.88,108.72,108.74,9827.0,105.472,105.5108,105.3557,105.3751,9827.0
2022-02-08 11:10:00,108.7,108.87,108.7,108.77,13176.0,105.3363,105.5011,105.3363,105.4042,13176.0
2022-02-08 11:15:00,108.77,108.92,108.75,108.79,12635.0,105.4042,105.5495,105.3848,105.4236,12635.0
2022-02-08 11:20:00,108.81,108.84,108.66,108.66,17565.0,105.4429,105.472,105.2976,105.2976,17565.0
2022-02-08 11:25:00,108.64,108.72,108.6,108.64,15280.0,105.2782,105.3557,105.2394,105.2782,15280.0
2022-02-08 11:30:00,108.65,108.9,108.61,108.7,10858.0,105.2879,105.5302,105.2491,105.3363,10858.0
2022-02-08 11:35:00,108.7,108.89,108.69,108.84,14753.0,105.3363,105.5205,105.3267,105.472,14753.0
2022-02-08 11:40:00,108.88,109.02,108.87,108.94,9888.0,105.5108,105.6464,105.5011,105.5689,9888.0
2022-02-08 11:45:00,108.95,109.09,108.93,109.09,11212.0,105.5786,105.7143,105.5592,105.7143,11212.0
2022-02-08 11:50:00,109.09,109.14,109.05,109.11,19732.0,105.7143,105.7627,105.6755,105.7337,19732.0
2022-02-08 11:55:00,109.11,109.15,109.03,109.13,17339.0,105.7337,105.7724,105.6561,105.753,17339.0
2022-02-08 12:00:00,109.14,109.22,109.13,109.22,10443.0,105.7627,105.8403,105.753,105.8403,10443.0
2022-02-08 12:05:00,109.18,109.22,109.16,109.2,10508.0,105.8015,105.8403,105.7821,105.8209,10508.0
2022-02-08 12:10:00,109.2,109.29,109.17,109.28,13349.0,105.8209,105.9081,105.7918,105.8984,13349.0
2022-02-08 12:15:00,109.22,109.26,109.11,109.14,10464.0,105.8403,105.879,105.7337,105.7627,10464.0
2022-02-08 12:20:00,109.14,109.29,109.12,109.25,9706.0,105.7627,105.9081,105.7434,105.8693,9706.0
2022-02-08 12:25:00,109.26,109.3,109.13,109.13,8710.0,105.879,105.9178,105.753,105.753,8710.0
2022-02-08 12:30:00,109.13,109.2,108.97,108.99,16211.0,105.753,105.8209,105.598,105.6174,16211.0
2022-02-08 12:35:00,108.99,109.03,108.95,109.02,11052.0,105.6174,105.6561,105.5786,105.6464,11052.0
2022-02-08 12:40:00,109.02,109.12,109.0,109.11,12157.0,105.6464,105.7434,105.6271,105.7337,12157.0
2022-02-08 12:45:00,109.08,109.12,109.01,109.04,11573.0,105.7046,105.7434,105.6368,105.6658,11573.0
2022-02-08 12:50:00,109.06,109.18,109.05,109.16,8065.0,105.6852,105.8015,105.6755,105.7821,8065.0
2022-02-08 12:55:00,109.14,109.22,109.08,109.19,12594.0,105.7627,105.8403,105.7046,105.8112,12594.0
2022-02-08 13:00:00,109.2,109.39,109.2,109.32,11041.0,105.8209,106.005,105.8209,105.9372,11041.0
2022-02-08 13:05:00,109.31,109.39,109.29,109.29,7035.0,105.9275,106.005,105.9081,105.9081,7035.0
2022-02-08 13:10:00,109.29,109.39,109.29,109.37,4564.0,105.9081,106.005,105.9081,105.9856,4564.0
2022-02-08 13:15:00,109.34,109.34,109.25,109.29,6846.0,105.9565,105.9565,105.8693,105.9081,6846.0
2022-02-08 13:20:00,109.3,109.34,109.18,109.18,15578.0,105.9178,105.9565,105.8015,105.8015,15578.0
2022-02-08 13:25:00,109.16,109.24,109.16,109.21,9947.0,105.7821,105.8596,105.7821,105.8306,9947.0
2022-02-08 13:30:00,109.19,109.37,109.17,109.27,9627.0,105.8112,105.9856,105.7918,105.8887,9627.0
2022-02-08 13:35:00,109.28,109.38,109.28,109.34,8330.0,105.8984,105.9953,105.8984,105.9565,8330.0
2022-02-08 13:40:00,109.33,109.48,109.33,109.45,18582.0,105.9469,106.0922,105.9469,106.0631,18582.0
2022-02-08 13:45:00,109.46,109.46,109.19,109.24,24863.0,106.0728,106.0728,105.8112,105.8596,24863.0
2022-02-08 13:50:00,109.26,109.29,109.21,109.27,9116.0,105.879,105.9081,105.8306,105.8887,9116.0
2022-02-08 13:55:00,109.27,109.36,109.22,109.35,15993.0,105.8887,105.9759,105.8403,105.9662,15993.0
2022-02-08 14:00:00,109.36,109.43,109.35,109.36,7440.0,105.9759,106.0438,105.9662,105.9759,7440.0
2022-02-08 14:05:00,109.34,109.43,109.31,109.38,10055.0,105.9565,106.0438,105.9275,105.9953,10055.0
2022-02-08 14:10:00,109.35,109.44,109.34,109.42,10008.0,105.9662,106.0535,105.9565,106.0341,10008.0
2022-02-08 14:15:00,109.42,109.48,109.18,109.21,8819.0,106.0341,106.0922,105.8015,105.8306,8819.0
2022-02-08 14:20:00,109.22,109.23,109.05,109.11,7494.0,105.8403,105.8499,105.6755,105.7337,7494.0
2022-02-08 14:25:00,109.08,109.16,109.05,109.16,8473.0,105.7046,105.7821,105.6755,105.7821,8473.0
2022-02-08 14:30:00,109.14,109.27,109.13,109.23,10194.0,105.7627,105.8887,105.753,105.8499,10194.0
2022-02-08 14:35:00,109.21,109.29,109.06,109.08,18395.0,105.8306,105.9081,105.6852,105.7046,18395.0
2022-02-08 14:40:00,109.09,109.12,108.96,109.01,7006.0,105.7143,105.7434,105.5883,105.6368,7006.0
2022-02-08 14:45:00,109.0,109.05,108.99,108.99,8006.0,105.6271,105.6755,105.6174,105.6174,8006.0
2022-02-08 14:50:00,108.97,109.14,108.94,109.09,19687.0,105.598,105.7627,105.5689,105.7143,19687.0
2022-02-08 14:55:00,109.09,109.19,109.09,109.13,10216.0,105.7143,105.8112,105.7143,105.753,10216.0
2022-02-08 15:00:00,109.11,109.11,109.0,109.03,14961.0,105.7337,105.7337,105.6271,105.6561,14961.0
2022-02-08 15:05:00,109.04,109.12,108.94,109.04,11954.0,105.6658,105.7434,105.5689,105.6658,11954.0
2022-02-08 15:10:00,109.04,109.24,109.02,109.19,37888.0,105.6658,105.8596,105.6464,105.8112,37888.0
2022-02-08 15:15:00,109.19,109.28,109.15,109.26,26564.0,105.8112,105.8984,105.7724,105.879,26564.0
2022-02-08 15:20:00,109.26,109.32,109.24,109.27,13639.0,105.879,105.9372,105.8596,105.8887,13639.0
2022-02-08 15:25:00,109.27,109.31,109.2,109.26,13640.0,105.8887,105.9275,105.8209,105.879,13640.0
2022-02-08 15:30:00,109.26,109.37,109.19,109.37,24567.0,105.879,105.9856,105.8112,105.9856,24567.0
2022-02-08 15:35:00,109.36,109.37,109.25,109.31,17269.0,105.9759,105.9856,105.8693,105.9275,17269.0
2022-02-08 15:40:00,109.34,109.44,109.18,109.2,32359.0,105.9565,106.0535,105.8015,105.8209,32359.0
2022-02-08 15:45:00,109.21,109.32,109.16,109.19,31694.0,105.8306,105.9372,105.7821,105.8112,31694.0
2022-02-08 15:50:00,109.22,109.27,109.11,109.27,36355.0,105.8403,105.8887,105.7337,105.8887,36355.0
2022-02-08 15:55:00,109.24,109.4,109.13,109.2,117794.0,105.8596,106.0147,105.753,105.8209,117794.0
2022-02-09 09:30:00,109.0,109.51,109.0,109.04,39293.0,105.6271,106.1213,105.6271,105.6658,39293.0
2022-02-09 09:35:00,109.08,109.25,108.95,109.02,9794.0,105.7046,105.8693,105.5786,105.6464,9794.0
2022-02-09 09:40:00,109.02,109.24,108.82,109.15,10043.0,105.6464,105.8596,105.4526,105.7724,10043.0
2022-02-09 09:45:00,109.15,109.4,109.08,109.4,7822.0,105.7724,106.0147,105.7046,106.0147,7822.0
2022-02-09 09:50:00,109.33,109.6,109.32,109.57,8661.0,105.9469,106.2085,105.9372,106.1794,8661.0
2022-02-09 09:55:00,109.59,109.67,109.44,109.49,9318.0,106.1988,106.2763,106.0535,106.1019,9318.0
2022-02-09 10:00:00,109.38,109.4,109.15,109.15,7171.0,105.9953,106.0147,105.7724,105.7724,7171.0
2022-02-09 10:05:00,109.16,109.16,108.98,109.0,16513.0,105.7821,105.7821,105.6077,105.6271,16513.0
2022-02-09 10:10:00,109.03,109.24,109.02,109.2,32521.0,105.6561,105.8596,105.6464,105.8209,32521.0
2022-02-09 10:15:00,109.23,109.52,109.23,109.44,16905.0,105.8499,106.131,105.8499,106.0535,16905.0
2022-02-09 10:20:00,109.4,109.44,109.03,109.04,39441.0,106.0147,106.0535,105.6561,105.6658,39441.0
2022-02-09 10:25:00,109.1,109.11,108.92,108.95,11702.0,105.724,105.7337,105.5495,105.5786,11702.0
2022-02-09 10:30:00,108.86,108.86,108.74,108.8,10102.0,105.4914,105.4914,105.3751,105.4333,10102.0
2022-02-09 10:35:00,108.8,108.86,108.63,108.86,10081.0,105.4333,105.4914,105.2685,105.4914,10081.0
2022-02-09 10:40:00,108.84,108.87,108.68,108.72,13930.0,105.472,105.5011,105.317,105.3557,13930.0
2022-02-09 10:45:00,108.72,108.77,108.65,108.74,10672.0,105.3557,105.4042,105.2879,105.3751,10672.0
2022-02-09 10:50:00,108.73,108.89,108.65,108.89,13465.0,105.3654,105.5205,105.2879,105.5205,13465.0
2022-02-09 10:55:00,108.88,109.0,108.88,109.0,3754.0,105.5108,105.6271,105.5108,105.6271,3754.0
2022-02-09 11:00:00,108.99,109.06,108.83,108.83,9874.0,105.6174,105.6852,105.4623,105.4623,9874.0
2022-02-09 11:05:00,108.79,108.8,108.61,108.63,10213.0,105.4236,105.4333,105.2491,105.2685,10213.0
2022-02-09 11:10:00,108.66,108.73,108.6,108.66,13081.0,105.2976,105.3654,105.2394,105.2976,13081.0
2022-02-09 11:15:00,108.68,108.69,108.56,108.58,6926.0,105.317,105.3267,105.2007,105.2201,6926.0
2022-02-09 11:20:00,108.59,108.7,108.58,108.65,3492.0,105.2298,105.3363,105.2201,105.2879,3492.0
2022-02-09 11:25:00,108.66,108.8,108.66,108.7,4414.0,105.2976,105.4333,105.2976,105.3363,4414.0
2022-02-09 11:30:00,108.7,108.77,108.66,108.77,9986.0,105.3363,105.4042,105.2976,105.4042,9986.0
2022-02-09 11:35:00,108.76,108.76,108.53,108.6,10490.0,105.3945,105.3945,105.1716,105.2394,10490.0
2022-02-09 11:40:00,108.6,108.6,108.53,108.6,8534.0,105.2394,105.2394,105.1716,105.2394,8534.0
2022-02-09 11:45:00,108.61,108.65,108.5,108.5,6848.0,105.2491,105.2879,105.1425,105.1425,6848.0
2022-02-09 11:50:00,108.47,108.5,108.39,108.43,11807.0,105.1135,105.1425,105.0359,105.0747,11807.0
2022-02-09 11:55:00,108.44,108.72,108.44,108.71,7245.0,105.0844,105.3557,105.0844,105.346,7245.0
2022-02-09 12:00:00,108.73,108.77,108.68,108.77,4684.0,105.3654,105.4042,105.317,105.4042,4684.0
2022-02-09 12:05:00,108.78,108.9,108.74,108.9,3752.0,105.4139,105.5302,105.3751,105.5302,3752.0
2022-02-09 12:10:00,108.87,108.87,108.76,108.82,6932.0,105.5011,105.5011,105.3945,105.4526,6932.0
2022-02-09 12:15:00,108.81,108.81,108.67,108.67,4789.0,105.4429,105.4429,105.3073,105.3073,4789.0
2022-02-09 12:20:00,108.67,108.75,108.66,108.72,7892.0,105.3073,105.3848,105.2976,105.3557,7892.0
2022-02-09 12:25:00,108.72,108.75,108.68,108.69,12485.0,105.3557,105.3848,105.317,105.3267,12485.0
2022-02-09 12:30:00,108.66,108.7,108.51,108.62,9838.0,105.2976,105.3363,105.1522,105.2588,9838.0
2022-02-09 12:35:00,108.58,108.62,108.5,108.62,8686.0,105.2201,105.2588,105.1425,105.2588,8686.0
2022-02-09 12:40:00,108.62,108.64,108.46,108.47,8075.0,105.2588,105.2782,105.1038,105.1135,8075.0
2022-02-09 12:45:00,108.48,108.56,108.45,108.56,15310.0,105.1232,105.2007,105.0941,105.2007,15310.0
2022-02-09 12:50:00,108.58,108.66,108.56,108.61,12090.0,105.2201,105.2976,105.2007,105.2491,12090.0
2022-02-09 12:55:00,108.64,108.67,108.56,108.67,8914.0,105.2782,105.3073,105.2007,105.3073,8914.0
2022-02-09 13:00:00,108.67,108.75,108.63,108.63,5176.0,105.3073,105.3848,105.2685,105.2685,5176.0
2022-02-09 13:05:00,108.62,108.63,108.51,108.51,6658.0,105.2588,105.2685,105.1522,105.1522,6658.0
2022-02-09 13:10:00,108.51,108.53,108.36,108.36,13496.0,105.1522,105.1716,105.0069,105.0069,13496.0
2022-02-09 13:15:00,108.37,108.51,108.37,108.4,12138.0,105.0166,105.1522,105.0166,105.0456,12138.0
2022-02-09 13:20:00,108.42,108.42,108.33,108.35,6854.0,105.065,105.065,104.9778,104.9972,6854.0
2022-02-09 13:25:00,108.35,108.42,108.22,108.39,16275.0,104.9972,105.065,104.8712,105.0359,16275.0
2022-02-09 13:30:00,108.38,108.55,108.37,108.53,5940.0,105.0263,105.191,105.0166,105.1716,5940.0
2022-02-09 13:35:00,108.54,108.64,108.54,108.63,4973.0,105.1813,105.2782,105.1813,105.2685,4973.0
2022-02-09 13:40:00,108.65,108.67,108.57,108.59,9624.0,105.2879,105.3073,105.2104,105.2298,9624.0
2022-02-09 13:45:00,108.57,108.62,108.57,108.58,5190.0,105.2104,105.2588,105.2104,105.2201,5190.0
2022-02-09 13:50:00,108.6,108.7,108.58,108.67,10974.0,105.2394,105.3363,105.2201,105.3073,10974.0
2022-02-09 13:55:00,108.7,108.7,108.54,108.6,7777.0,105.3363,105.3363,105.1813,105.2394,7777.0
2022-02-09 14:00:00,108.6,108.62,108.55,108.61,4695.0,105.2394,105.2588,105.191,105.2491,4695.0
2022-02-09 14:05:00,108.63,108.64,108.56,108.58,8466.0,105.2685,105.2782,105.2007,105.2201,8466.0
2022-02-09 14:10:00,108.58,108.74,108.58,108.73,5365.0,105.2201,105.3751,105.2201,105.3654,5365.0
2022-02-09 14:15:00,108.72,108.73,108.66,108.66,4499.0,105.3557,105.3654,105.2976,105.2976,4499.0
2022-02-09 14:20:00,108.66,108.68,108.64,108.64,8126.0,105.2976,105.317,105.2782,105.2782,8126.0
2022-02-09 14:25:00,108.65,108.75,108.65,108.75,12556.0,105.2879,105.3848,105.2879,105.3848,12556.0
2022-02-09 14:30:00,108.75,108.81,108.71,108.73,9718.0,105.3848,105.4429,105.346,105.3654,9718.0
2022-02-09 14:35:00,108.73,108.78,108.66,108.73,6769.0,105.3654,105.4139,105.2976,105.3654,6769.0
2022-02-09 14:40:00,108.73,108.76,108.6,108.62,17131.0,105.3654,105.3945,105.2394,105.2588,17131.0
2022-02-09 14:45:00,108.62,108.66,108.6,108.62,8856.0,105.2588,105.2976,105.2394,105.2588,8856.0
2022-02-09 14:50:00,108.62,108.66,108.55,108.56,12853.0,105.2588,105.2976,105.191,105.2007,12853.0
2022-02-09 14:55:00,108.57,108.62,108.54,108.59,14065.0,105.2104,105.2588,105.1813,105.2298,14065.0
2022-02-09 15:00:00,108.59,108.59,108.41,108.43,14266.0,105.2298,105.2298,105.0553,105.0747,14266.0
2022-02-09 15:05:00,108.41,108.58,108.38,108.57,18517.0,105.0553,105.2201,105.0263,105.2104,18517.0
2022-02-09 15:10:00,108.59,108.62,108.49,108.53,14111.0,105.2298,105.2588,105.1328,105.1716,14111.0
2022-02-09 15:15:00,108.51,108.52,108.45,108.51,7275.0,105.1522,105.1619,105.0941,105.1522,7275.0
2022-02-09 15:20:00,108.51,108.59,108.5,108.54,7505.0,105.1522,105.2298,105.1425,105.1813,7505.0
2022-02-09 15:25:00,108.53,108.63,108.53,108.61,21577.0,105.1716,105.2685,105.1716,105.2491,21577.0
2022-02-09 15:30:00,108.61,108.65,108.58,108.6,21153.0,105.2491,105.2879,105.2201,105.2394,21153.0
2022-02-09 15:35:00,108.59,108.67,108.54,108.61,14393.0,105.2298,105.3073,105.1813,105.2491,14393.0
2022-02-09 15:40:00,108.63,108.64,108.43,108.49,15962.0,105.2685,105.2782,105.0747,105.1328,15962.0
2022-02-09 15:45:00,108.48,108.57,108.42,108.51,23059.0,105.1232,105.2104,105.065,105.1522,23059.0
2022-02-09 15:50:00,108.52,108.63,108.41,108.45,26361.0,105.1619,105.2685,105.0553,105.0941,26361.0
2022-02-09 15:55:00,108.44,108.46,108.3,108.42,100287.0,105.0844,105.1038,104.9487,105.065,100287.0
2022-02-10 09:30:00,107.82,108.01,107.61,107.79,31693.0,104.4836,104.6677,104.2801,104.4545,31693.0
2022-02-10 09:35:00,107.85,108.02,107.52,107.95,12355.0,104.5127,104.6774,104.1929,104.6096,12355.0
2022-02-10 09:40:00,108.02,108.37,107.94,108.32,16044.0,104.6774,105.0166,104.5999,104.9681,16044.0
2022-02-10 09:45:00,108.3,108.3,107.87,107.93,13006.0,104.9487,104.9487,104.532,104.5902,13006.0
2022-02-10 09:50:00,107.87,107.92,107.46,107.55,9329.0,104.532,104.5805,104.1347,104.2219,9329.0
2022-02-10 09:55:00,107.55,107.58,107.33,107.33,11569.0,104.2219,104.251,104.0087,104.0087,11569.0
2022-02-10 10:00:00,107.33,107.71,107.33,107.67,12756.0,104.0087,104.377,104.0087,104.3382,12756.0
2022-02-10 10:05:00,107.6,107.82,107.45,107.57,19187.0,104.2704,104.4836,104.125,104.2413,19187.0
2022-02-10 10:10:00,107.59,107.72,107.49,107.7,15817.0,104.2607,104.3867,104.1638,104.3673,15817.0
2022-02-10 10:15:00,107.67,107.76,107.52,107.56,16098.0,104.3382,104.4254,104.1929,104.2316,16098.0
2022-02-10 10:20:00,107.54,107.58,107.36,107.5,26982.0,104.2122,104.251,104.0378,104.1735,26982.0
2022-02-10 10:25:00,107.48,107.5,107.27,107.28,13849.0,104.1541,104.1735,103.9506,103.9603,13849.0
2022-02-10 10:30:00,107.26,107.29,107.11,107.2,32072.0,103.9409,103.97,103.7956,103.8828,32072.0
2022-02-10 10:35:00,107.18,107.49,107.04,107.49,27159.0,103.8634,104.1638,103.7277,104.1638,27159.0
2022-02-10 10:40:00,107.51,107.53,107.36,107.47,19067.0,104.1832,104.2026,104.0378,104.1444,19067.0
2022-02-10 10:45:00,107.44,107.45,107.31,107.38,31136.0,104.1153,104.125,103.9894,104.0572,31136.0
2022-02-10 10:50:00,107.36,107.37,107.09,107.11,17596.0,104.0378,104.0475,103.7762,103.7956,17596.0
2022-02-10 10:55:00,107.11,107.11,106.87,106.96,24006.0,103.7956,103.7956,103.563,103.6502,24006.0
2022-02-10 11:00:00,106.97,107.08,106.9,107.08,25438.0,103.6599,103.7665,103.592,103.7665,25438.0
2022-02-10 11:05:00,107.12,107.19,107.07,107.14,8052.0,103.8052,103.8731,103.7568,103.8246,8052.0
2022-02-10 11:10:00,107.14,107.16,106.95,107.02,9853.0,103.8246,103.844,103.6405,103.7083,9853.0
2022-02-10 11:15:00,107.02,107.04,106.75,106.75,13982.0,103.7083,103.7277,103.4467,103.4467,13982.0
2022-02-10 11:20:00,106.72,106.76,106.61,106.64,10675.0,103.4176,103.4564,103.311,103.3401,10675.0
2022-02-10 11:25:00,106.64,106.69,106.42,106.58,23312.0,103.3401,103.3885,103.1269,103.282,23312.0
2022-02-10 11:30:00,106.58,106.63,106.49,106.56,54243.0,103.282,103.3304,103.1947,103.2626,54243.0
2022-02-10 11:35:00,106.49,106.64,106.45,106.61,11824.0,103.1947,103.3401,103.156,103.311,11824.0
2022-02-10 11:40:00,106.63,106.76,106.58,106.72,18876.0,103.3304,103.4564,103.282,103.4176,18876.0
2022-02-10 11:45:00,106.7,106.82,106.64,106.66,16273.0,103.3982,103.5145,103.3401,103.3595,16273.0
2022-02-10 11:50:00,106.66,106.86,106.59,106.86,7515.0,103.3595,103.5533,103.2916,103.5533,7515.0
2022-02-10 11:55:00,106.84,106.87,106.78,106.86,17931.0,103.5339,103.563,103.4758,103.5533,17931.0
2022-02-10 12:00:00,106.83,106.91,106.73,106.85,12067.0,103.5242,103.6017,103.4273,103.5436,12067.0
2022-02-10 12:05:00,106.91,107.05,106.87,106.98,7628.0,103.6017,103.7374,103.563,103.6696,7628.0
2022-02-10 12:10:00,106.95,107.05,106.94,107.02,8123.0,103.6405,103.7374,103.6308,103.7083,8123.0
2022-02-10 12:15:00,107.02,107.03,106.92,106.94,16919.0,103.7083,103.718,103.6114,103.6308,16919.0
2022-02-10 12:20:00,106.94,106.96,106.85,106.9,20561.0,103.6308,103.6502,103.5436,103.592,20561.0
2022-02-10 12:25:00,106.88,106.88,106.72,106.78,24888.0,103.5727,103.5727,103.4176,103.4758,24888.0
2022-02-10 12:30:00,106.8,106.89,106.73,106.81,10135.0,103.4951,103.5824,103.4273,103.5048,10135.0
2022-02-10 12:35:00,106.8,106.92,106.74,106.92,8438.0,103.4951,103.6114,103.437,103.6114,8438.0
2022-02-10 12:40:00,106.89,106.96,106.89,106.94,3722.0,103.5824,103.6502,103.5824,103.6308,3722.0
2022-02-10 12:45:00,106.93,106.95,106.47,106.57,19223.0,103.6211,103.6405,103.1754,103.2723,19223.0
2022-02-10 12:50:00,106.58,106.59,106.2,106.48,19051.0,103.282,103.2916,102.9137,103.185,19051.0
2022-02-10 12:55:00,106.48,106.48,106.19,106.4,12155.0,103.185,103.185,102.904,103.1075,12155.0
2022-02-10 13:00:00,106.42,106.43,106.11,106.11,15142.0,103.1269,103.1366,102.8265,102.8265,15142.0
2022-02-10 13:05:00,106.15,106.42,106.11,106.42,5987.0,102.8653,103.1269,102.8265,103.1269,5987.0
2022-02-10 13:10:00,106.42,106.56,106.42,106.51,6054.0,103.1269,103.2626,103.1269,103.2141,6054.0
2022-02-10 13:15:00,106.52,106.52,106.27,106.42,7428.0,103.2238,103.2238,102.9815,103.1269,7428.0
2022-02-10 13:20:00,106.46,106.53,106.45,106.5,4324.0,103.1657,103.2335,103.156,103.2044,4324.0
2022-02-10 13:25:00,106.49,106.55,106.29,106.32,8271.0,103.1947,103.2529,103.0009,103.03,8271.0
2022-02-10 13:30:00,106.29,106.43,106.23,106.3,14721.0,103.0009,103.1366,102.9428,103.0106,14721.0
2022-02-10 13:35:00,106.34,106.4,106.1,106.26,34949.0,103.0494,103.1075,102.8168,102.9719,34949.0
2022-02-10 13:40:00,106.26,106.37,106.15,106.18,10236.0,102.9719,103.0784,102.8653,102.8943,10236.0
2022-02-10 13:45:00,106.18,106.22,106.07,106.15,22073.0,102.8943,102.9331,102.7877,102.8653,22073.0
2022-02-10 13:50:00,106.17,106.26,106.09,106.18,15744.0,102.8846,102.9719,102.8071,102.8943,15744.0
2022-02-10 13:55:00,106.15,106.35,106.1,106.32,21504.0,102.8653,103.0591,102.8168,103.03,21504.0
2022-02-10 14:00:00,106.34,106.42,106.26,106.32,23186.0,103.0494,103.1269,102.9719,103.03,23186.0
2022-02-10 14:05:00,106.32,106.4,106.26,106.35,19031.0,103.03,103.1075,102.9719,103.0591,19031.0
2022-02-10 14:10:00,106.38,106.4,106.29,106.34,21280.0,103.0881,103.1075,103.0009,103.0494,21280.0
2022-02-10 14:15:00,106.36,106.37,106.12,106.14,15442.0,103.0688,103.0784,102.8362,102.8556,15442.0
2022-02-10 14:20:00,106.19,106.3,106.15,106.24,13857.0,102.904,103.0106,102.8653,102.9525,13857.0
2022-02-10 14:25:00,106.28,106.54,106.28,106.46,12218.0,102.9912,103.2432,102.9912,103.1657,12218.0
2022-02-10 14:30:00,106.45,106.47,106.36,106.39,15826.0,103.156,103.1754,103.0688,103.0978,15826.0
2022-02-10 14:35:00,106.41,106.54,106.36,106.47,15311.0,103.1172,103.2432,103.0688,103.1754,15311.0
2022-02-10 14:40:00,106.47,106.57,106.44,106.47,17508.0,103.1754,103.2723,103.1463,103.1754,17508.0
2022-02-10 14:45:00,106.49,106.65,106.46,106.49,15056.0,103.1947,103.3498,103.1657,103.1947,15056.0
2022-02-10 14:50:00,106.49,106.53,106.21,106.33,15974.0,103.1947,103.2335,102.9234,103.0397,15974.0
2022-02-10 14:55:00,106.31,106.42,106.31,106.34,12794.0,103.0203,103.1269,103.0203,103.0494,12794.0
2022-02-10 15:00:00,106.37,106.49,106.37,106.47,20862.0,103.0784,103.1947,103.0784,103.1754,20862.0
2022-02-10 15:05:00,106.51,106.69,106.48,106.66,13490.0,103.2141,103.3885,103.185,103.3595,13490.0
2022-02-10 15:10:00,106.68,106.77,106.65,106.67,15305.0,103.3789,103.4661,103.3498,103.3692,15305.0
2022-02-10 15:15:00,106.69,106.71,106.51,106.54,14974.0,103.3885,103.4079,103.2141,103.2432,14974.0
2022-02-10 15:20:00,106.54,106.56,106.4,106.44,18910.0,103.2432,103.2626,103.1075,103.1463,18910.0
2022-02-10 15:25:00,106.43,106.69,106.43,106.58,24006.0,103.1366,103.3885,103.1366,103.282,24006.0
2022-02-10 15:30:00,106.56,106.57,106.29,106.29,29000.0,103.2626,103.2723,103.0009,103.0009,29000.0
2022-02-10 15:35:00,106.32,106.51,106.32,106.35,32103.0,103.03,103.2141,103.03,103.0591,32103.0
2022-02-10 15:40:00,106.36,106.48,106.21,106.27,38212.0,103.0688,103.185,102.9234,102.9815,38212.0
2022-02-10 15:45:00,106.26,106.26,106.09,106.17,52244.0,102.9719,102.9719,102.8071,102.8846,52244.0
2022-02-10 15:50:00,106.15,106.41,106.08,106.34,59836.0,102.8653,103.1172,102.7974,103.0494,59836.0
2022-02-10 15:55:00,106.36,106.68,106.36,106.52,193879.0,103.0688,103.3789,103.0688,103.2238,193879.0
2022-02-11 09:30:00,106.3,106.44,105.52,106.17,42657.0,103.0106,103.1463,102.2548,102.8846,42657.0
2022-02-11 09:35:00,106.14,106.42,106.03,106.25,17979.0,102.8556,103.1269,102.749,102.9622,17979.0
2022-02-11 09:40:00,106.23,106.59,106.23,106.59,9581.0,102.9428,103.2916,102.9428,103.2916,9581.0
2022-02-11 09:45:00,106.63,107.11,106.63,106.99,13190.0,103.3304,103.7956,103.3304,103.6793,13190.0
2022-02-11 09:50:00,107.1,107.22,107.05,107.2,16834.0,103.7859,103.9021,103.7374,103.8828,16834.0
2022-02-11 09:55:00,107.23,107.31,107.1,107.28,14092.0,103.9118,103.9894,103.7859,103.9603,14092.0
2022-02-11 10:00:00,107.3,107.51,107.2,107.2,8431.0,103.9797,104.1832,103.8828,103.8828,8431.0
2022-02-11 10:05:00,107.2,107.44,107.19,107.34,13089.0,103.8828,104.1153,103.8731,104.0184,13089.0
2022-02-11 10:10:00,107.38,107.38,107.08,107.16,37802.0,104.0572,104.0572,103.7665,103.844,37802.0
2022-02-11 10:15:00,107.19,107.2,106.97,107.1,17264.0,103.8731,103.8828,103.6599,103.7859,17264.0
2022-02-11 10:20:00,107.08,107.27,107.08,107.26,7350.0,103.7665,103.9506,103.7665,103.9409,7350.0
2022-02-11 10:25:00,107.27,107.33,107.17,107.2,9433.0,103.9506,104.0087,103.8537,103.8828,9433.0
2022-02-11 10:30:00,107.26,107.29,106.96,106.98,5194.0,103.9409,103.97,103.6502,103.6696,5194.0
2022-02-11 10:35:00,106.95,107.13,106.9,106.98,10461.0,103.6405,103.8149,103.592,103.6696,10461.0
2022-02-11 10:40:00,106.98,107.06,106.76,106.76,10612.0,103.6696,103.7471,103.4564,103.4564,10612.0
2022-02-11 10:45:00,106.73,107.1,106.73,107.1,18784.0,103.4273,103.7859,103.4273,103.7859,18784.0
2022-02-11 10:50:00,107.05,107.05,106.81,106.92,9212.0,103.7374,103.7374,103.5048,103.6114,9212.0
2022-02-11 10:55:00,106.93,107.13,106.92,107.01,7290.0,103.6211,103.8149,103.6114,103.6986,7290.0
2022-02-11 11:00:00,107.05,107.12,107.0,107.06,5018.0,103.7374,103.8052,103.689,103.7471,5018.0
2022-02-11 11:05:00,107.07,107.18,107.05,107.08,8913.0,103.7568,103.8634,103.7374,103.7665,8913.0
2022-02-11 11:10:00,107.05,107.12,106.93,107.1,9648.0,103.7374,103.8052,103.6211,103.7859,9648.0
2022-02-11 11:15:00,107.06,107.1,106.9,106.92,10152.0,103.7471,103.7859,103.592,103.6114,10152.0
2022-02-11 11:20:00,106.95,107.03,106.89,106.9,12763.0,103.6405,103.718,103.5824,103.592,12763.0
2022-02-11 11:25:00,106.9,106.9,106.52,106.59,14104.0,103.592,103.592,103.2238,103.2916,14104.0
2022-02-11 11:30:00,106.57,106.61,106.48,106.57,11595.0,103.2723,103.311,103.185,103.2723,11595.0
2022-02-11 11:35:00,106.54,106.58,106.42,106.46,23194.0,103.2432,103.282,103.1269,103.1657,23194.0
2022-02-11 11:40:00,106.47,106.5,106.22,106.35,17924.0,103.1754,103.2044,102.9331,103.0591,17924.0
2022-02-11 11:45:00,106.35,106.44,106.32,106.35,13626.0,103.0591,103.1463,103.03,103.0591,13626.0
2022-02-11 11:50:00,106.34,106.37,106.18,106.34,21711.0,103.0494,103.0784,102.8943,103.0494,21711.0
2022-02-11 11:55:00,106.34,106.39,106.3,106.35,10177.0,103.0494,103.0978,103.0106,103.0591,10177.0
2022-02-11 12:00:00,106.34,106.55,106.31,106.55,8358.0,103.0494,103.2529,103.0203,103.2529,8358.0
2022-02-11 12:05:00,106.56,106.56,106.46,106.5,8928.0,103.2626,103.2626,103.1657,103.2044,8928.0
2022-02-11 12:10:00,106.48,106.58,106.43,106.54,14357.0,103.185,103.282,103.1366,103.2432,14357.0
2022-02-11 12:15:00,106.56,106.57,106.38,106.44,9266.0,103.2626,103.2723,103.0881,103.1463,9266.0
2022-02-11 12:20:00,106.47,106.49,106.42,106.48,6103.0,103.1754,103.1947,103.1269,103.185,6103.0
2022-02-11 12:25:00,106.45,106.55,106.45,106.51,7499.0,103.156,103.2529,103.156,103.2141,7499.0
2022-02-11 12:30:00,106.53,106.7,106.53,106.67,15319.0,103.2335,103.3982,103.2335,103.3692,15319.0
2022-02-11 12:35:00,106.7,106.86,106.7,106.81,6738.0,103.3982,103.5533,103.3982,103.5048,6738.0
2022-02-11 12:40:00,106.84,106.94,106.72,106.72,15520.0,103.5339,103.6308,103.4176,103.4176,15520.0
2022-02-11 12:45:00,106.74,106.88,106.74,106.83,5913.0,103.437,103.5727,103.437,103.5242,5913.0
2022-02-11 12:50:00,106.81,106.96,106.79,106.92,4362.0,103.5048,103.6502,103.4855,103.6114,4362.0
2022-02-11 12:55:00,106.95,107.12,106.95,107.11,6989.0,103.6405,103.8052,103.6405,103.7956,6989.0
2022-02-11 13:00:00,107.08,107.1,106.99,107.0,5023.0,103.7665,103.7859,103.6793,103.689,5023.0
2022-02-11 13:05:00,107.0,107.22,107.0,107.2,6589.0,103.689,103.9021,103.689,103.8828,6589.0
2022-02-11 13:10:00,107.19,107.19,106.96,106.98,3595.0,103.8731,103.8731,103.6502,103.6696,3595.0
2022-02-11 13:15:00,107.0,107.0,106.81,106.87,6483.0,103.689,103.689,103.5048,103.563,6483.0
2022-02-11 13:20:00,106.89,106.98,106.89,106.94,5389.0,103.5824,103.6696,103.5824,103.6308,5389.0
2022-02-11 13:25:00,106.93,106.94,106.79,106.79,10054.0,103.6211,103.6308,103.4855,103.4855,10054.0
2022-02-11 13:30:00,106.76,106.77,106.65,106.75,9924.0,103.4564,103.4661,103.3498,103.4467,9924.0
2022-02-11 13:35:00,106.73,106.75,106.36,106.36,14060.0,103.4273,103.4467,103.0688,103.0688,14060.0
2022-02-11 13:40:00,106.33,106.47,106.2,106.23,22724.0,103.0397,103.1754,102.9137,102.9428,22724.0
2022-02-11 13:45:00,106.23,106.27,106.0,106.22,17030.0,102.9428,102.9815,102.7199,102.9331,17030.0
2022-02-11 13:50:00,106.22,106.43,106.1,106.37,12163.0,102.9331,103.1366,102.8168,103.0784,12163.0
2022-02-11 13:55:00,106.33,106.39,106.22,106.25,12210.0,103.0397,103.0978,102.9331,102.9622,12210.0
2022-02-11 14:00:00,106.19,106.34,106.06,106.33,15020.0,102.904,103.0494,102.778,103.0397,15020.0
2022-02-11 14:05:00,106.33,106.43,106.23,106.36,42089.0,103.0397,103.1366,102.9428,103.0688,42089.0
2022-02-11 14:10:00,106.38,106.57,106.31,106.57,20752.0,103.0881,103.2723,103.0203,103.2723,20752.0
2022-02-11 14:15:00,106.57,106.75,106.54,106.68,23760.0,103.2723,103.4467,103.2432,103.3789,23760.0
2022-02-11 14:20:00,106.62,106.68,106.54,106.54,13074.0,103.3207,103.3789,103.2432,103.2432,13074.0
2022-02-11 14:25:00,106.52,106.52,106.19,106.19,15911.0,103.2238,103.2238,102.904,102.904,15911.0
2022-02-11 14:30:00,106.22,106.68,106.18,106.65,13973.0,102.9331,103.3789,102.8943,103.3498,13973.0
2022-02-11 14:35:00,106.61,106.68,106.53,106.66,8697.0,103.311,103.3789,103.2335,103.3595,8697.0
2022-02-11 14:40:00,106.68,106.68,106.41,106.42,18132.0,103.3789,103.3789,103.1172,103.1269,18132.0
2022-02-11 14:45:00,106.45,106.51,106.35,106.43,15722.0,103.156,103.2141,103.0591,103.1366,15722.0
2022-02-11 14:50:00,106.43,106.43,106.28,106.4,4850.0,103.1366,103.1366,102.9912,103.1075,4850.0
2022-02-11 14:55:00,106.4,106.64,106.4,106.58,7912.0,103.1075,103.3401,103.1075,103.282,7912.0
2022-02-11 15:00:00,106.54,106.77,106.47,106.7,27030.0,103.2432,103.4661,103.1754,103.3982,27030.0
2022-02-11 15:05:00,106.7,106.78,106.53,106.56,18943.0,103.3982,103.4758,103.2335,103.2626,18943.0
2022-02-11 15:10:00,106.56,106.65,106.48,106.58,17963.0,103.2626,103.3498,103.185,103.282,17963.0
2022-02-11 15:15:00,106.57,106.78,106.46,106.46,28433.0,103.2723,103.4758,103.1657,103.1657,28433.0
2022-02-11 15:20:00,106.48,106.62,106.4,106.42,11954.0,103.185,103.3207,103.1075,103.1269,11954.0
2022-02-11 15:25:00,106.43,106.62,106.42,106.62,20908.0,103.1366,103.3207,103.1269,103.3207,20908.0
2022-02-11 15:30:00,106.59,106.59,106.25,106.47,29724.0,103.2916,103.2916,102.9622,103.1754,29724.0
2022-02-11 15:35:00,106.42,106.49,106.2,106.2,19934.0,103.1269,103.1947,102.9137,102.9137,19934.0
2022-02-11 15:40:00,106.19,106.24,105.91,106.15,40289.0,102.904,102.9525,102.6327,102.8653,40289.0
2022-02-11 15:45:00,106.16,106.47,106.13,106.46,42720.0,102.8749,103.1754,102.8459,103.1657,42720.0
2022-02-11 15:50:00,106.44,106.56,106.16,106.2,51735.0,103.1463,103.2626,102.8749,102.9137,51735.0
2022-02-11 15:55:00,106.21,106.4,106.12,106.19,219585.0,102.9234,103.1075,102.8362,102.904,219585.0
2022-02-14 09:30:00,105.36,106.08,105.2,105.77,68999.0,102.0997,102.7974,101.9447,102.497,68999.0
2022-02-14 09:35:00,105.75,105.75,105.27,105.59,24855.0,102.4776,102.4776,102.0125,102.3226,24855.0
2022-02-14 09:40:00,105.62,105.87,105.49,105.58,17459.0,102.3517,102.5939,102.2257,102.3129,17459.0
2022-02-14 09:45:00,105.5,105.62,105.11,105.24,52055.0,102.2354,102.3517,101.8574,101.9834,52055.0
2022-02-14 09:50:00,105.22,105.41,105.03,105.27,23059.0,101.964,102.1482,101.7799,102.0125,23059.0
2022-02-14 09:55:00,105.29,105.38,105.08,105.19,21951.0,102.0319,102.1191,101.8284,101.935,21951.0
2022-02-14 10:00:00,105.17,105.21,104.95,104.98,24762.0,101.9156,101.9543,101.7024,101.7315,24762.0
2022-02-14 10:05:00,104.98,105.17,104.89,105.17,48472.0,101.7315,101.9156,101.6442,101.9156,48472.0
2022-02-14 10:10:00,105.2,105.51,105.16,105.24,28964.0,101.9447,102.2451,101.9059,101.9834,28964.0
2022-02-14 10:15:00,105.19,105.22,104.86,104.93,56296.0,101.935,101.964,101.6152,101.683,56296.0
2022-02-14 10:20:00,104.94,105.13,104.94,104.99,18962.0,101.6927,101.8768,101.6927,101.7412,18962.0
2022-02-14 10:25:00,105.01,105.13,104.97,105.0,21321.0,101.7605,101.8768,101.7218,101.7508,21321.0
2022-02-14 10:30:00,104.99,105.11,104.88,105.02,22404.0,101.7412,101.8574,101.6346,101.7702,22404.0
2022-02-14 10:35:00,105.01,105.04,104.93,105.01,21787.0,101.7605,101.7896,101.683,101.7605,21787.0
2022-02-14 10:40:00,105.02,105.06,104.88,104.88,21635.0,101.7702,101.809,101.6346,101.6346,21635.0
2022-02-14 10:45:00,104.83,104.98,104.69,104.74,40653.0,101.5861,101.7315,101.4504,101.4989,40653.0
2022-02-14 10:50:00,104.74,104.78,104.64,104.69,31949.0,101.4989,101.5377,101.402,101.4504,31949.0
2022-02-14 10:55:00,104.69,104.72,104.47,104.62,41461.0,101.4504,101.4795,101.2372,101.3826,41461.0
2022-02-14 11:00:00,104.61,104.66,104.37,104.4,35391.0,101.3729,101.4214,101.1403,101.1694,35391.0
2022-02-14 11:05:00,104.42,104.45,104.12,104.13,15460.0,101.1888,101.2179,100.8981,100.9078,15460.0
2022-02-14 11:10:00,104.16,104.3,104.15,104.2,29370.0,100.9368,101.0725,100.9271,100.9756,29370.0
2022-02-14 11:15:00,104.2,104.48,104.11,104.23,18637.0,100.9756,101.2469,100.8884,101.0047,18637.0
2022-02-14 11:20:00,104.24,104.37,104.19,104.27,8223.0,101.0144,101.1403,100.9659,101.0434,8223.0
2022-02-14 11:25:00,104.3,104.59,104.29,104.56,19250.0,101.0725,101.3535,101.0628,101.3245,19250.0
2022-02-14 11:30:00,104.53,104.74,104.47,104.74,19057.0,101.2954,101.4989,101.2372,101.4989,19057.0
2022-02-14 11:35:00,104.74,104.83,104.66,104.77,7295.0,101.4989,101.5861,101.4214,101.528,7295.0
2022-02-14 11:40:00,104.78,104.93,104.77,104.93,12862.0,101.5377,101.683,101.528,101.683,12862.0
2022-02-14 11:45:00,104.98,105.19,104.97,105.19,8416.0,101.7315,101.935,101.7218,101.935,8416.0
2022-02-14 11:50:00,105.2,105.25,105.12,105.15,26875.0,101.9447,101.9931,101.8671,101.8962,26875.0
2022-02-14 11:55:00,105.18,105.27,105.1,105.23,11962.0,101.9253,102.0125,101.8477,101.9737,11962.0
2022-02-14 12:00:00,105.23,105.33,105.16,105.22,20838.0,101.9737,102.0706,101.9059,101.964,20838.0
2022-02-14 12:05:00,105.2,105.2,105.06,105.07,8964.0,101.9447,101.9447,101.809,101.8187,8964.0
2022-02-14 12:10:00,105.1,105.19,105.09,105.12,10252.0,101.8477,101.935,101.8381,101.8671,10252.0
2022-02-14 12:15:00,105.17,105.28,105.12,105.27,11452.0,101.9156,102.0222,101.8671,102.0125,11452.0
2022-02-14 12:20:00,105.28,105.47,105.28,105.47,9424.0,102.0222,102.2063,102.0222,102.2063,9424.0
2022-02-14 12:25:00,105.48,105.62,105.48,105.61,14665.0,102.216,102.3517,102.216,102.342,14665.0
2022-02-14 12:30:00,105.61,105.72,105.58,105.59,10809.0,102.342,102.4486,102.3129,102.3226,10809.0
2022-02-14 12:35:00,105.59,105.62,105.51,105.62,7091.0,102.3226,102.3517,102.2451,102.3517,7091.0
2022-02-14 12:40:00,105.62,105.82,105.58,105.73,14794.0,102.3517,102.5455,102.3129,102.4583,14794.0
2022-02-14 12:45:00,105.71,105.75,105.67,105.74,10917.0,102.4389,102.4776,102.4001,102.4679,10917.0
2022-02-14 12:50:00,105.73,105.84,105.73,105.83,4869.0,102.4583,102.5648,102.4583,102.5552,4869.0
2022-02-14 12:55:00,105.84,105.93,105.76,105.93,16083.0,102.5648,102.6521,102.4873,102.6521,16083.0
2022-02-14 13:00:00,105.93,105.96,105.86,105.91,7656.0,102.6521,102.6811,102.5842,102.6327,7656.0
2022-02-14 13:05:00,105.93,106.04,105.92,105.92,6126.0,102.6521,102.7587,102.6424,102.6424,6126.0
2022-02-14 13:10:00,105.93,105.98,105.88,105.9,8108.0,102.6521,102.7005,102.6036,102.623,8108.0
2022-02-14 13:15:00,105.92,105.95,105.88,105.89,6596.0,102.6424,102.6714,102.6036,102.6133,6596.0
2022-02-14 13:20:00,105.89,105.89,105.62,105.64,12878.0,102.6133,102.6133,102.3517,102.371,12878.0
2022-02-14 13:25:00,105.63,105.72,105.63,105.72,6584.0,102.3613,102.4486,102.3613,102.4486,6584.0
2022-02-14 13:30:00,105.7,105.7,105.39,105.46,19949.0,102.4292,102.4292,102.1288,102.1966,19949.0
2022-02-14 13:35:00,105.47,105.61,105.42,105.61,8719.0,102.2063,102.342,102.1578,102.342,8719.0
2022-02-14 13:40:00,105.6,105.61,105.56,105.57,10468.0,102.3323,102.342,102.2935,102.3032,10468.0
2022-02-14 13:45:00,105.57,105.59,105.31,105.32,7527.0,102.3032,102.3226,102.0513,102.0609,7527.0
2022-02-14 13:50:00,105.32,105.46,105.18,105.19,19312.0,102.0609,102.1966,101.9253,101.935,19312.0
2022-02-14 13:55:00,105.21,105.38,105.17,105.27,15033.0,101.9543,102.1191,101.9156,102.0125,15033.0
2022-02-14 14:00:00,105.24,105.36,105.23,105.35,21855.0,101.9834,102.0997,101.9737,102.09,21855.0
2022-02-14 14:05:00,105.35,105.37,105.14,105.2,21192.0,102.09,102.1094,101.8865,101.9447,21192.0
2022-02-14 14:10:00,105.19,105.43,105.19,105.43,11885.0,101.935,102.1675,101.935,102.1675,11885.0
2022-02-14 14:15:00,105.44,105.44,105.34,105.34,15532.0,102.1772,102.1772,102.0803,102.0803,15532.0
2022-02-14 14:20:00,105.36,105.49,105.35,105.48,15543.0,102.0997,102.2257,102.09,102.216,15543.0
2022-02-14 14:25:00,105.45,105.81,105.36,105.56,19242.0,102.1869,102.5358,102.0997,102.2935,19242.0
2022-02-14 14:30:00,105.52,105.74,105.46,105.73,16420.0,102.2548,102.4679,102.1966,102.4583,16420.0
2022-02-14 14:35:00,105.71,105.84,105.71,105.73,7452.0,102.4389,102.5648,102.4389,102.4583,7452.0
2022-02-14 14:40:00,105.72,105.84,105.66,105.7,10427.0,102.4486,102.5648,102.3904,102.4292,10427.0
2022-02-14 14:45:00,105.66,105.78,105.62,105.66,11247.0,102.3904,102.5067,102.3517,102.3904,11247.0
2022-02-14 14:50:00,105.65,105.94,105.65,105.78,10442.0,102.3807,102.6618,102.3807,102.5067,10442.0
2022-02-14 14:55:00,105.78,105.86,105.67,105.84,14358.0,102.5067,102.5842,102.4001,102.5648,14358.0
2022-02-14 15:00:00,105.86,105.89,105.74,105.74,12741.0,102.5842,102.6133,102.4679,102.4679,12741.0
2022-02-14 15:05:00,105.74,105.74,105.5,105.57,19771.0,102.4679,102.4679,102.2354,102.3032,19771.0
2022-02-14 15:10:00,105.57,105.65,105.49,105.58,24297.0,102.3032,102.3807,102.2257,102.3129,24297.0
2022-02-14 15:15:00,105.58,105.81,105.52,105.75,56009.0,102.3129,102.5358,102.2548,102.4776,56009.0
2022-02-14 15:20:00,105.76,106.02,105.69,105.93,20889.0,102.4873,102.7393,102.4195,102.6521,20889.0
2022-02-14 15:25:00,105.92,105.96,105.77,105.88,18349.0,102.6424,102.6811,102.497,102.6036,18349.0
2022-02-14 15:30:00,105.86,106.03,105.86,106.02,28967.0,102.5842,102.749,102.5842,102.7393,28967.0
2022-02-14 15:35:00,106.03,106.15,106.0,106.06,22530.0,102.749,102.8653,102.7199,102.778,22530.0
2022-02-14 15:40:00,106.07,106.2,106.0,106.2,31405.0,102.7877,102.9137,102.7199,102.9137,31405.0
2022-02-14 15:45:00,106.2,106.53,106.06,106.44,53198.0,102.9137,103.2335,102.778,103.1463,53198.0
2022-02-14 15:50:00,106.44,106.52,106.15,106.24,69281.0,103.1463,103.2238,102.8653,102.9525,69281.0
2022-02-14 15:55:00,106.23,106.42,106.13,106.2,174915.0,102.9428,103.1269,102.8459,102.9137,174915.0
2022-02-15 09:30:00,106.71,107.62,106.67,107.35,49388.0,103.4079,104.2898,103.3692,104.0281,49388.0
2022-02-15 09:35:00,107.3,107.59,107.26,107.33,22063.0,103.9797,104.2607,103.9409,104.0087,22063.0
2022-02-15 09:40:00,107.44,107.58,107.28,107.44,11183.0,104.1153,104.251,103.9603,104.1153,11183.0
2022-02-15 09:45:00,107.46,107.55,107.36,107.4,19624.0,104.1347,104.2219,104.0378,104.0766,19624.0
2022-02-15 09:50:00,107.4,107.48,107.21,107.29,21634.0,104.0766,104.1541,103.8925,103.97,21634.0
2022-02-15 09:55:00,107.34,107.39,106.4,106.53,24304.0,104.0184,104.0669,103.1075,103.2335,24304.0
2022-02-15 10:00:00,106.54,106.64,106.44,106.6,12424.0,103.2432,103.3401,103.1463,103.3013,12424.0
2022-02-15 10:05:00,106.58,106.59,106.4,106.57,19141.0,103.282,103.2916,103.1075,103.2723,19141.0
2022-02-15 10:10:00,106.6,106.74,106.48,106.74,10958.0,103.3013,103.437,103.185,103.437,10958.0
2022-02-15 10:15:00,106.74,106.96,106.74,106.96,9966.0,103.437,103.6502,103.437,103.6502,9966.0
2022-02-15 10:20:00,106.96,107.12,106.93,107.02,13302.0,103.6502,103.8052,103.6211,103.7083,13302.0
2022-02-15 10:25:00,107.02,107.02,106.72,106.84,64519.0,103.7083,103.7083,103.4176,103.5339,64519.0
2022-02-15 10:30:00,106.84,106.84,106.66,106.7,23096.0,103.5339,103.5339,103.3595,103.3982,23096.0
2022-02-15 10:35:00,106.72,106.84,106.69,106.77,26846.0,103.4176,103.5339,103.3885,103.4661,26846.0
2022-02-15 10:40:00,106.82,106.88,106.66,106.66,14114.0,103.5145,103.5727,103.3595,103.3595,14114.0
2022-02-15 10:45:00,106.68,106.8,106.65,106.8,9934.0,103.3789,103.4951,103.3498,103.4951,9934.0
2022-02-15 10:50:00,106.82,106.84,106.72,106.76,14215.0,103.5145,103.5339,103.4176,103.4564,14215.0
2022-02-15 10:55:00,106.76,106.78,106.63,106.77,10765.0,103.4564,103.4758,103.3304,103.4661,10765.0
2022-02-15 11:00:00,106.77,106.84,106.7,106.72,10256.0,103.4661,103.5339,103.3982,103.4176,10256.0
2022-02-15 11:05:00,106.67,106.74,106.6,106.64,15797.0,103.3692,103.437,103.3013,103.3401,15797.0
2022-02-15 11:10:00,106.6,106.61,106.48,106.48,14972.0,103.3013,103.311,103.185,103.185,14972.0
2022-02-15 11:15:00,106.49,106.51,106.35,106.46,12679.0,103.1947,103.2141,103.0591,103.1657,12679.0
2022-02-15 11:20:00,106.44,106.44,106.29,106.31,10666.0,103.1463,103.1463,103.0009,103.0203,10666.0
2022-02-15 11:25:00,106.24,106.26,106.07,106.13,14411.0,102.9525,102.9719,102.7877,102.8459,14411.0
2022-02-15 11:30:00,106.15,106.3,106.05,106.3,22818.0,102.8653,103.0106,102.7684,103.0106,22818.0
2022-02-15 11:35:00,106.33,106.43,106.3,106.36,15770.0,103.0397,103.1366,103.0106,103.0688,15770.0
2022-02-15 11:40:00,106.35,106.46,106.35,106.38,5591.0,103.0591,103.1657,103.0591,103.0881,5591.0
2022-02-15 11:45:00,106.4,106.42,106.24,106.24,10328.0,103.1075,103.1269,102.9525,102.9525,10328.0
2022-02-15 11:50:00,106.25,106.25,106.0,106.0,6073.0,102.9622,102.9622,102.7199,102.7199,6073.0
2022-02-15 11:55:00,106.01,106.18,106.0,106.17,21175.0,102.7296,102.8943,102.7199,102.8846,21175.0
2022-02-15 12:00:00,106.18,106.32,106.13,106.26,19736.0,102.8943,103.03,102.8459,102.9719,19736.0
2022-02-15 12:05:00,106.27,106.27,106.09,106.1,13625.0,102.9815,102.9815,102.8071,102.8168,13625.0
2022-02-15 12:10:00,106.1,106.15,106.06,106.13,6753.0,102.8168,102.8653,102.778,102.8459,6753.0
2022-02-15 12:15:00,106.11,106.11,106.01,106.03,14224.0,102.8265,102.8265,102.7296,102.749,14224.0
2022-02-15 12:20:00,106.04,106.09,105.99,106.07,9468.0,102.7587,102.8071,102.7102,102.7877,9468.0
2022-02-15 12:25:00,106.07,106.26,106.06,106.23,20181.0,102.7877,102.9719,102.778,102.9428,20181.0
2022-02-15 12:30:00,106.25,106.27,106.17,106.17,19902.0,102.9622,102.9815,102.8846,102.8846,19902.0
2022-02-15 12:35:00,106.18,106.31,106.18,106.26,8340.0,102.8943,103.0203,102.8943,102.9719,8340.0
2022-02-15 12:40:00,106.25,106.29,106.22,106.29,6489.0,102.9622,103.0009,102.9331,103.0009,6489.0
2022-02-15 12:45:00,106.28,106.29,106.09,106.11,10016.0,102.9912,103.0009,102.8071,102.8265,10016.0
2022-02-15 12:50:00,106.09,106.11,105.99,106.0,7563.0,102.8071,102.8265,102.7102,102.7199,7563.0
2022-02-15 12:55:00,106.0,106.03,105.96,106.03,10394.0,102.7199,102.749,102.6811,102.749,10394.0
2022-02-15 13:00:00,106.04,106.08,106.0,106.08,11372.0,102.7587,102.7974,102.7199,102.7974,11372.0
2022-02-15 13:05:00,106.08,106.2,106.08,106.17,5991.0,102.7974,102.9137,102.7974,102.8846,5991.0
2022-02-15 13:10:00,106.17,106.23,106.17,106.21,6583.0,102.8846,102.9428,102.8846,102.9234,6583.0
2022-02-15 13:15:00,106.21,106.31,106.18,106.27,8285.0,102.9234,103.0203,102.8943,102.9815,8285.0
2022-02-15 13:20:00,106.31,106.37,106.3,106.31,6533.0,103.0203,103.0784,103.0106,103.0203,6533.0
2022-02-15 13:25:00,106.31,106.42,106.3,106.42,9627.0,103.0203,103.1269,103.0106,103.1269,9627.0
2022-02-15 13:30:00,106.45,106.5,106.28,106.28,9417.0,103.156,103.2044,102.9912,102.9912,9417.0
2022-02-15 13:35:00,106.3,106.32,106.27,106.29,4977.0,103.0106,103.03,102.9815,103.0009,4977.0
2022-02-15 13:40:00,106.29,106.31,106.22,106.26,12626.0,103.0009,103.0203,102.9331,102.9719,12626.0
2022-02-15 13:45:00,106.29,106.31,106.08,106.12,16569.0,103.0009,103.0203,102.7974,102.8362,16569.0
2022-02-15 13:50:00,106.12,106.13,106.01,106.04,10211.0,102.8362,102.8459,102.7296,102.7587,10211.0
2022-02-15 13:55:00,106.06,106.09,106.02,106.07,5031.0,102.778,102.8071,102.7393,102.7877,5031.0
2022-02-15 14:00:00,106.05,106.09,106.0,106.06,7765.0,102.7684,102.8071,102.7199,102.778,7765.0
2022-02-15 14:05:00,106.06,106.06,105.86,105.86,13082.0,102.778,102.778,102.5842,102.5842,13082.0
2022-02-15 14:10:00,105.88,105.94,105.87,105.94,6422.0,102.6036,102.6618,102.5939,102.6618,6422.0
2022-02-15 14:15:00,105.95,106.0,105.91,105.93,12798.0,102.6714,102.7199,102.6327,102.6521,12798.0
2022-02-15 14:20:00,105.94,106.0,105.89,105.89,15415.0,102.6618,102.7199,102.6133,102.6133,15415.0
2022-02-15 14:25:00,105.88,105.99,105.86,105.99,8347.0,102.6036,102.7102,102.5842,102.7102,8347.0
2022-02-15 14:30:00,105.96,106.0,105.93,105.96,11701.0,102.6811,102.7199,102.6521,102.6811,11701.0
2022-02-15 14:35:00,105.96,105.99,105.88,105.92,8829.0,102.6811,102.7102,102.6036,102.6424,8829.0
2022-02-15 14:40:00,105.93,105.93,105.76,105.87,11603.0,102.6521,102.6521,102.4873,102.5939,11603.0
2022-02-15 14:45:00,105.88,105.89,105.7,105.74,8799.0,102.6036,102.6133,102.4292,102.4679,8799.0
2022-02-15 14:50:00,105.72,105.77,105.67,105.74,8627.0,102.4486,102.497,102.4001,102.4679,8627.0
2022-02-15 14:55:00,105.75,105.9,105.75,105.86,12965.0,102.4776,102.623,102.4776,102.5842,12965.0
2022-02-15 15:00:00,105.85,105.9,105.82,105.88,13178.0,102.5745,102.623,102.5455,102.6036,13178.0
2022-02-15 15:05:00,105.89,106.01,105.84,105.96,18193.0,102.6133,102.7296,102.5648,102.6811,18193.0
2022-02-15 15:10:00,105.96,105.98,105.75,105.83,28375.0,102.6811,102.7005,102.4776,102.5552,28375.0
2022-02-15 15:15:00,105.84,105.9,105.79,105.89,22306.0,102.5648,102.623,102.5164,102.6133,22306.0
2022-02-15 15:20:00,105.9,105.97,105.83,105.88,26873.0,102.623,102.6908,102.5552,102.6036,26873.0
2022-02-15 15:25:00,105.89,105.95,105.85,105.93,14184.0,102.6133,102.6714,102.5745,102.6521,14184.0
2022-02-15 15:30:00,105.91,105.92,105.61,105.65,27384.0,102.6327,102.6424,102.342,102.3807,27384.0
2022-02-15 15:35:00,105.63,105.73,105.54,105.57,31217.0,102.3613,102.4583,102.2741,102.3032,31217.0
2022-02-15 15:40:00,105.55,105.71,105.49,105.63,23794.0,102.2838,102.4389,102.2257,102.3613,23794.0
2022-02-15 15:45:00,105.62,105.71,105.54,105.69,20008.0,102.3517,102.4389,102.2741,102.4195,20008.0
2022-02-15 15:50:00,105.7,105.95,105.68,105.86,52445.0,102.4292,102.6714,102.4098,102.5842,52445.0
2022-02-15 15:55:00,105.86,105.96,105.71,105.79,142793.0,102.5842,102.6811,102.4389,102.5164,142793.0
2022-02-16 09:30:00,105.68,106.37,105.36,106.29,77882.0,102.4098,103.0784,102.0997,103.0009,77882.0
2022-02-16 09:35:00,106.36,107.77,106.29,107.67,83978.0,103.0688,104.4351,103.0009,104.3382,83978.0
2022-02-16 09:40:00,107.7,107.99,107.53,107.53,58845.0,104.3673,104.6483,104.2026,104.2026,58845.0
2022-02-16 09:45:00,107.51,107.55,106.97,107.0,54590.0,104.1832,104.2219,103.6599,103.689,54590.0
2022-02-16 09:50:00,106.99,107.1,106.66,106.69,21654.0,103.6793,103.7859,103.3595,103.3885,21654.0
2022-02-16 09:55:00,106.66,106.66,106.43,106.66,16530.0,103.3595,103.3595,103.1366,103.3595,16530.0
2022-02-16 10:00:00,106.66,106.9,106.61,106.85,18205.0,103.3595,103.592,103.311,103.5436,18205.0
2022-02-16 10:05:00,106.85,106.9,106.52,106.68,24237.0,103.5436,103.592,103.2238,103.3789,24237.0
2022-02-16 10:10:00,106.7,106.97,106.7,106.86,15750.0,103.3982,103.6599,103.3982,103.5533,15750.0
2022-02-16 10:15:00,106.82,106.98,106.76,106.8,10200.0,103.5145,103.6696,103.4564,103.4951,10200.0
2022-02-16 10:20:00,106.76,106.89,106.62,106.82,12163.0,103.4564,103.5824,103.3207,103.5145,12163.0
2022-02-16 10:25:00,106.85,106.89,106.55,106.73,23977.0,103.5436,103.5824,103.2529,103.4273,23977.0
2022-02-16 10:30:00,106.72,107.06,106.72,106.98,21231.0,103.4176,103.7471,103.4176,103.6696,21231.0
2022-02-16 10:35:00,107.0,107.11,106.95,107.02,18361.0,103.689,103.7956,103.6405,103.7083,18361.0
2022-02-16 10:40:00,107.02,107.06,106.85,106.9,20528.0,103.7083,103.7471,103.5436,103.592,20528.0
2022-02-16 10:45:00,106.86,106.94,106.63,106.64,21573.0,103.5533,103.6308,103.3304,103.3401,21573.0
2022-02-16 10:50:00,106.64,106.73,106.59,106.68,8884.0,103.3401,103.4273,103.2916,103.3789,8884.0
2022-02-16 10:55:00,106.66,106.71,106.57,106.63,14952.0,103.3595,103.4079,103.2723,103.3304,14952.0
2022-02-16 11:00:00,106.63,106.8,106.59,106.66,19953.0,103.3304,103.4951,103.2916,103.3595,19953.0
2022-02-16 11:05:00,106.67,106.7,106.45,106.68,15554.0,103.3692,103.3982,103.156,103.3789,15554.0
2022-02-16 11:10:00,106.67,106.82,106.66,106.79,12561.0,103.3692,103.5145,103.3595,103.4855,12561.0
2022-02-16 11:15:00,106.79,106.81,106.4,106.47,19899.0,103.4855,103.5048,103.1075,103.1754,19899.0
2022-02-16 11:20:00,106.5,106.72,106.47,106.72,24370.0,103.2044,103.4176,103.1754,103.4176,24370.0
2022-02-16 11:25:00,106.75,106.95,106.64,106.93,11971.0,103.4467,103.6405,103.3401,103.6211,11971.0
2022-02-16 11:30:00,106.91,106.97,106.76,106.82,18132.0,103.6017,103.6599,103.4564,103.5145,18132.0
2022-02-16 11:35:00,106.82,106.83,106.63,106.63,17030.0,103.5145,103.5242,103.3304,103.3304,17030.0
2022-02-16 11:40:00,106.65,106.73,106.53,106.66,12252.0,103.3498,103.4273,103.2335,103.3595,12252.0
2022-02-16 11:45:00,106.68,106.75,106.61,106.68,14009.0,103.3789,103.4467,103.311,103.3789,14009.0
2022-02-16 11:50:00,106.68,106.83,106.6,106.68,13508.0,103.3789,103.5242,103.3013,103.3789,13508.0
2022-02-16 11:55:00,106.69,106.71,106.53,106.61,11346.0,103.3885,103.4079,103.2335,103.311,11346.0
2022-02-16 12:00:00,106.59,106.65,106.5,106.5,11997.0,103.2916,103.3498,103.2044,103.2044,11997.0
2022-02-16 12:05:00,106.54,106.58,106.34,106.46,15507.0,103.2432,103.282,103.0494,103.1657,15507.0
2022-02-16 12:10:00,106.44,106.5,106.4,106.42,8963.0,103.1463,103.2044,103.1075,103.1269,8963.0
2022-02-16 12:15:00,106.43,106.66,106.42,106.55,11002.0,103.1366,103.3595,103.1269,103.2529,11002.0
2022-02-16 12:20:00,106.57,106.65,106.54,106.64,7592.0,103.2723,103.3498,103.2432,103.3401,7592.0
2022-02-16 12:25:00,106.65,106.77,106.59,106.59,11437.0,103.3498,103.4661,103.2916,103.2916,11437.0
2022-02-16 12:30:00,106.59,106.59,106.45,106.48,6682.0,103.2916,103.2916,103.156,103.185,6682.0
2022-02-16 12:35:00,106.45,106.57,106.45,106.52,8091.0,103.156,103.2723,103.156,103.2238,8091.0
2022-02-16 12:40:00,106.53,106.62,106.5,106.5,12779.0,103.2335,103.3207,103.2044,103.2044,12779.0
2022-02-16 12:45:00,106.5,106.61,106.44,106.48,8848.0,103.2044,103.311,103.1463,103.185,8848.0
2022-02-16 12:50:00,106.5,106.61,106.5,106.58,7424.0,103.2044,103.311,103.2044,103.282,7424.0
2022-02-16 12:55:00,106.57,106.67,106.52,106.58,12117.0,103.2723,103.3692,103.2238,103.282,12117.0
2022-02-16 13:00:00,106.59,106.69,106.57,106.69,7190.0,103.2916,103.3885,103.2723,103.3885,7190.0
2022-02-16 13:05:00,106.71,106.72,106.66,106.71,5661.0,103.4079,103.4176,103.3595,103.4079,5661.0
2022-02-16 13:10:00,106.71,106.77,106.64,106.72,10926.0,103.4079,103.4661,103.3401,103.4176,10926.0
2022-02-16 13:15:00,106.7,106.71,106.61,106.62,7087.0,103.3982,103.4079,103.311,103.3207,7087.0
2022-02-16 13:20:00,106.6,106.66,106.56,106.63,7849.0,103.3013,103.3595,103.2626,103.3304,7849.0
2022-02-16 13:25:00,106.64,106.65,106.47,106.56,9277.0,103.3401,103.3498,103.1754,103.2626,9277.0
2022-02-16 13:30:00,106.54,106.6,106.54,106.55,7582.0,103.2432,103.3013,103.2432,103.2529,7582.0
2022-02-16 13:35:00,106.56,106.67,106.56,106.62,11497.0,103.2626,103.3692,103.2626,103.3207,11497.0
2022-02-16 13:40:00,106.62,106.63,106.51,106.59,8603.0,103.3207,103.3304,103.2141,103.2916,8603.0
2022-02-16 13:45:00,106.57,106.59,106.43,106.45,8524.0,103.2723,103.2916,103.1366,103.156,8524.0
2022-02-16 13:50:00,106.45,106.51,106.45,106.46,7402.0,103.156,103.2141,103.156,103.1657,7402.0
2022-02-16 13:55:00,106.44,106.56,106.41,106.43,10685.0,103.1463,103.2626,103.1172,103.1366,10685.0
2022-02-16 14:00:00,106.46,106.71,106.25,106.58,11399.0,103.1657,103.4079,102.9622,103.282,11399.0
2022-02-16 14:05:00,106.56,106.69,106.47,106.55,12154.0,103.2626,103.3885,103.1754,103.2529,12154.0
2022-02-16 14:10:00,106.51,106.56,106.32,106.43,13245.0,103.2141,103.2626,103.03,103.1366,13245.0
2022-02-16 14:15:00,106.46,106.52,106.26,106.3,35464.0,103.1657,103.2238,102.9719,103.0106,35464.0
2022-02-16 14:20:00,106.3,106.41,106.15,106.31,120441.0,103.0106,103.1172,102.8653,103.0203,120441.0
2022-02-16 14:25:00,106.32,106.48,106.24,106.24,12897.0,103.03,103.185,102.9525,102.9525,12897.0
2022-02-16 14:30:00,106.28,106.47,106.26,106.32,12511.0,102.9912,103.1754,102.9719,103.03,12511.0
2022-02-16 14:35:00,106.28,106.34,105.86,105.98,36790.0,102.9912,103.0494,102.5842,102.7005,36790.0
2022-02-16 14:40:00,106.0,106.08,105.77,105.95,40060.0,102.7199,102.7974,102.497,102.6714,40060.0
2022-02-16 14:45:00,106.0,106.03,105.79,105.86,14807.0,102.7199,102.749,102.5164,102.5842,14807.0
2022-02-16 14:50:00,105.86,106.0,105.82,105.92,12261.0,102.5842,102.7199,102.5455,102.6424,12261.0
2022-02-16 14:55:00,105.93,105.95,105.84,105.9,13455.0,102.6521,102.6714,102.5648,102.623,13455.0
2022-02-16 15:00:00,105.92,105.93,105.75,105.89,15162.0,102.6424,102.6521,102.4776,102.6133,15162.0
2022-02-16 15:05:00,105.9,106.06,105.88,105.93,9531.0,102.623,102.778,102.6036,102.6521,9531.0
2022-02-16 15:10:00,105.91,105.98,105.88,105.96,9998.0,102.6327,102.7005,102.6036,102.6811,9998.0
2022-02-16 15:15:00,105.97,106.04,105.93,106.04,8901.0,102.6908,102.7587,102.6521,102.7587,8901.0
2022-02-16 15:20:00,106.02,106.16,106.02,106.06,13436.0,102.7393,102.8749,102.7393,102.778,13436.0
2022-02-16 15:25:00,106.11,106.12,105.98,106.01,10697.0,102.8265,102.8362,102.7005,102.7296,10697.0
2022-02-16 15:30:00,105.98,106.06,105.9,106.06,14750.0,102.7005,102.778,102.623,102.778,14750.0
2022-02-16 15:35:00,106.08,106.22,106.05,106.14,24608.0,102.7974,102.9331,102.7684,102.8556,24608.0
2022-02-16 15:40:00,106.14,106.33,106.1,106.29,23727.0,102.8556,103.0397,102.8168,103.0009,23727.0
2022-02-16 15:45:00,106.29,106.36,106.16,106.27,35224.0,103.0009,103.0688,102.8749,102.9815,35224.0
2022-02-16 15:50:00,106.3,106.4,106.21,106.21,45152.0,103.0106,103.1075,102.9234,102.9234,45152.0
2022-02-16 15:55:00,106.23,106.23,105.99,106.09,133272.0,102.9428,102.9428,102.7102,102.8071,133272.0
2022-02-17 09:30:00,105.84,105.84,105.39,105.61,34390.0,102.5648,102.5648,102.1288,102.342,34390.0
2022-02-17 09:35:00,105.64,105.81,105.35,105.39,8337.0,102.371,102.5358,102.09,102.1288,8337.0
2022-02-17 09:40:00,105.45,105.46,104.8,105.13,13534.0,102.1869,102.1966,101.557,101.8768,13534.0
2022-02-17 09:45:00,105.03,105.18,104.92,104.95,9250.0,101.7799,101.9253,101.6733,101.7024,9250.0
2022-02-17 09:50:00,105.0,105.08,104.76,104.76,20384.0,101.7508,101.8284,101.5183,101.5183,20384.0
2022-02-17 09:55:00,104.7,104.76,104.41,104.49,22626.0,101.4601,101.5183,101.1791,101.2566,22626.0
2022-02-17 10:00:00,104.51,104.85,104.51,104.74,26261.0,101.276,101.6055,101.276,101.4989,26261.0
2022-02-17 10:05:00,104.74,104.94,104.73,104.9,9221.0,101.4989,101.6927,101.4892,101.6539,9221.0
2022-02-17 10:10:00,104.92,105.24,104.91,105.22,3953.0,101.6733,101.9834,101.6636,101.964,3953.0
2022-02-17 10:15:00,105.22,105.25,105.09,105.19,9748.0,101.964,101.9931,101.8381,101.935,9748.0
2022-02-17 10:20:00,105.27,105.32,105.07,105.12,14762.0,102.0125,102.0609,101.8187,101.8671,14762.0
2022-02-17 10:25:00,105.11,105.16,104.99,105.15,9781.0,101.8574,101.9059,101.7412,101.8962,9781.0
2022-02-17 10:30:00,105.13,105.17,105.01,105.02,19622.0,101.8768,101.9156,101.7605,101.7702,19622.0
2022-02-17 10:35:00,105.04,105.09,104.98,105.05,19766.0,101.7896,101.8381,101.7315,101.7993,19766.0
2022-02-17 10:40:00,105.04,105.19,104.99,105.01,22651.0,101.7896,101.935,101.7412,101.7605,22651.0
2022-02-17 10:45:00,105.0,105.34,104.91,104.94,13468.0,101.7508,102.0803,101.6636,101.6927,13468.0
2022-02-17 10:50:00,105.02,105.1,104.93,105.09,9119.0,101.7702,101.8477,101.683,101.8381,9119.0
2022-02-17 10:55:00,105.07,105.19,104.69,104.69,14729.0,101.8187,101.935,101.4504,101.4504,14729.0
2022-02-17 11:00:00,104.73,105.05,104.73,105.04,42248.0,101.4892,101.7993,101.4892,101.7896,42248.0
2022-02-17 11:05:00,105.05,105.18,104.91,104.96,37006.0,101.7993,101.9253,101.6636,101.7121,37006.0
2022-02-17 11:10:00,104.97,105.17,104.94,105.14,6203.0,101.7218,101.9156,101.6927,101.8865,6203.0
2022-02-17 11:15:00,105.11,105.19,104.96,104.97,18361.0,101.8574,101.935,101.7121,101.7218,18361.0
2022-02-17 11:20:00,104.97,105.04,104.9,104.92,8529.0,101.7218,101.7896,101.6539,101.6733,8529.0
2022-02-17 11:25:00,104.89,105.02,104.88,104.94,27032.0,101.6442,101.7702,101.6346,101.6927,27032.0
2022-02-17 11:30:00,104.93,104.96,104.83,104.88,13781.0,101.683,101.7121,101.5861,101.6346,13781.0
2022-02-17 11:35:00,104.89,105.03,104.89,105.02,14042.0,101.6442,101.7799,101.6442,101.7702,14042.0
2022-02-17 11:40:00,105.01,105.18,105.01,105.13,12581.0,101.7605,101.9253,101.7605,101.8768,12581.0
2022-02-17 11:45:00,105.15,105.48,105.14,105.38,24767.0,101.8962,102.216,101.8865,102.1191,24767.0
2022-02-17 11:50:00,105.41,105.47,105.17,105.17,6993.0,102.1482,102.2063,101.9156,101.9156,6993.0
2022-02-17 11:55:00,105.17,105.34,105.17,105.28,10595.0,101.9156,102.0803,101.9156,102.0222,10595.0
2022-02-17 12:00:00,105.26,105.47,105.22,105.44,23696.0,102.0028,102.2063,101.964,102.1772,23696.0
2022-02-17 12:05:00,105.45,105.56,105.45,105.54,7703.0,102.1869,102.2935,102.1869,102.2741,7703.0
2022-02-17 12:10:00,105.52,105.6,105.47,105.54,6109.0,102.2548,102.3323,102.2063,102.2741,6109.0
2022-02-17 12:15:00,105.54,105.65,105.52,105.63,9014.0,102.2741,102.3807,102.2548,102.3613,9014.0
2022-02-17 12:20:00,105.65,105.67,105.43,105.44,13629.0,102.3807,102.4001,102.1675,102.1772,13629.0
2022-02-17 12:25:00,105.44,105.62,105.42,105.56,10393.0,102.1772,102.3517,102.1578,102.2935,10393.0
2022-02-17 12:30:00,105.53,105.55,105.45,105.55,3986.0,102.2644,102.2838,102.1869,102.2838,3986.0
2022-02-17 12:35:00,105.54,105.66,105.54,105.62,6519.0,102.2741,102.3904,102.2741,102.3517,6519.0
2022-02-17 12:40:00,105.62,105.62,105.45,105.58,7864.0,102.3517,102.3517,102.1869,102.3129,7864.0
2022-02-17 12:45:00,105.58,105.58,105.44,105.55,8187.0,102.3129,102.3129,102.1772,102.2838,8187.0
2022-02-17 12:50:00,105.53,105.57,105.51,105.57,13356.0,102.2644,102.3032,102.2451,102.3032,13356.0
2022-02-17 12:55:00,105.58,105.6,105.5,105.55,8923.0,102.3129,102.3323,102.2354,102.2838,8923.0
2022-02-17 13:00:00,105.56,105.6,105.5,105.5,10419.0,102.2935,102.3323,102.2354,102.2354,10419.0
2022-02-17 13:05:00,105.52,105.54,105.45,105.5,5309.0,102.2548,102.2741,102.1869,102.2354,5309.0
2022-02-17 13:10:00,105.5,105.73,105.5,105.69,17353.0,102.2354,102.4583,102.2354,102.4195,17353.0
2022-02-17 13:15:00,105.69,105.75,105.67,105.73,6272.0,102.4195,102.4776,102.4001,102.4583,6272.0
2022-02-17 13:20:00,105.75,105.93,105.73,105.91,8864.0,102.4776,102.6521,102.4583,102.6327,8864.0
2022-02-17 13:25:00,105.93,105.93,105.72,105.92,21810.0,102.6521,102.6521,102.4486,102.6424,21810.0
2022-02-17 13:30:00,105.91,105.99,105.89,105.92,25285.0,102.6327,102.7102,102.6133,102.6424,25285.0
2022-02-17 13:35:00,105.92,105.92,105.75,105.84,9471.0,102.6424,102.6424,102.4776,102.5648,9471.0
2022-02-17 13:40:00,105.83,105.86,105.75,105.75,10189.0,102.5552,102.5842,102.4776,102.4776,10189.0
2022-02-17 13:45:00,105.75,105.86,105.75,105.83,11752.0,102.4776,102.5842,102.4776,102.5552,11752.0
2022-02-17 13:50:00,105.83,105.86,105.8,105.83,20211.0,102.5552,102.5842,102.5261,102.5552,20211.0
2022-02-17 13:55:00,105.84,105.91,105.77,105.87,17156.0,102.5648,102.6327,102.497,102.5939,17156.0
2022-02-17 14:00:00,105.88,105.88,105.8,105.86,25148.0,102.6036,102.6036,102.5261,102.5842,25148.0
2022-02-17 14:05:00,105.86,105.89,105.75,105.75,30784.0,102.5842,102.6133,102.4776,102.4776,30784.0
2022-02-17 14:10:00,105.75,105.82,105.75,105.81,15649.0,102.4776,102.5455,102.4776,102.5358,15649.0
2022-02-17 14:15:00,105.82,105.9,105.82,105.83,16586.0,102.5455,102.623,102.5455,102.5552,16586.0
2022-02-17 14:20:00,105.82,105.82,105.65,105.68,18163.0,102.5455,102.5455,102.3807,102.4098,18163.0
2022-02-17 14:25:00,105.68,105.69,105.61,105.64,17630.0,102.4098,102.4195,102.342,102.371,17630.0
2022-02-17 14:30:00,105.64,105.77,105.62,105.66,14850.0,102.371,102.497,102.3517,102.3904,14850.0
2022-02-17 14:35:00,105.65,105.65,105.57,105.61,8269.0,102.3807,102.3807,102.3032,102.342,8269.0
2022-02-17 14:40:00,105.6,105.62,105.45,105.5,13876.0,102.3323,102.3517,102.1869,102.2354,13876.0
2022-02-17 14:45:00,105.51,105.58,105.47,105.57,14871.0,102.2451,102.3129,102.2063,102.3032,14871.0
2022-02-17 14:50:00,105.57,105.63,105.45,105.55,10622.0,102.3032,102.3613,102.1869,102.2838,10622.0
2022-02-17 14:55:00,105.56,105.58,105.5,105.56,16528.0,102.2935,102.3129,102.2354,102.2935,16528.0
2022-02-17 15:00:00,105.57,105.59,105.53,105.56,20550.0,102.3032,102.3226,102.2644,102.2935,20550.0
2022-02-17 15:05:00,105.56,105.56,105.36,105.37,24414.0,102.2935,102.2935,102.0997,102.1094,24414.0
2022-02-17 15:10:00,105.37,105.38,105.26,105.27,17426.0,102.1094,102.1191,102.0028,102.0125,17426.0
2022-02-17 15:15:00,105.28,105.31,105.2,105.29,12901.0,102.0222,102.0513,101.9447,102.0319,12901.0
2022-02-17 15:20:00,105.29,105.41,105.29,105.33,18371.0,102.0319,102.1482,102.0319,102.0706,18371.0
2022-02-17 15:25:00,105.35,105.45,105.34,105.37,21808.0,102.09,102.1869,102.0803,102.1094,21808.0
2022-02-17 15:30:00,105.37,105.41,105.14,105.27,26093.0,102.1094,102.1482,101.8865,102.0125,26093.0
2022-02-17 15:35:00,105.28,105.37,105.26,105.31,28039.0,102.0222,102.1094,102.0028,102.0513,28039.0
2022-02-17 15:40:00,105.3,105.43,105.27,105.27,38636.0,102.0416,102.1675,102.0125,102.0125,38636.0
2022-02-17 15:45:00,105.27,105.45,105.08,105.12,30041.0,102.0125,102.1869,101.8284,101.8671,30041.0
2022-02-17 15:50:00,105.08,105.16,104.92,105.08,56549.0,101.8284,101.9059,101.6733,101.8284,56549.0
2022-02-17 15:55:00,105.09,105.28,105.07,105.24,146299.0,101.8381,102.0222,101.8187,101.9834,146299.0
2022-02-18 09:30:00,105.14,105.8,105.14,105.34,105037.0,101.8865,102.5261,101.8865,102.0803,105037.0
2022-02-18 09:35:00,105.22,105.36,105.1,105.22,48110.0,101.964,102.0997,101.8477,101.964,48110.0
2022-02-18 09:40:00,105.27,105.36,105.19,105.19,22995.0,102.0125,102.0997,101.935,101.935,22995.0
2022-02-18 09:45:00,105.19,105.37,105.14,105.35,68583.0,101.935,102.1094,101.8865,102.09,68583.0
2022-02-18 09:50:00,105.32,105.34,104.99,105.13,34700.0,102.0609,102.0803,101.7412,101.8768,34700.0
2022-02-18 09:55:00,105.15,105.47,105.13,105.45,18962.0,101.8962,102.2063,101.8768,102.1869,18962.0
2022-02-18 10:00:00,105.47,105.59,105.35,105.59,9425.0,102.2063,102.3226,102.09,102.3226,9425.0
2022-02-18 10:05:00,105.57,105.64,105.44,105.58,9999.0,102.3032,102.371,102.1772,102.3129,9999.0
2022-02-18 10:10:00,105.58,105.59,105.41,105.5,15348.0,102.3129,102.3226,102.1482,102.2354,15348.0
2022-02-18 10:15:00,105.51,105.9,105.51,105.84,16780.0,102.2451,102.623,102.2451,102.5648,16780.0
2022-02-18 10:20:00,105.83,105.86,105.62,105.68,8533.0,102.5552,102.5842,102.3517,102.4098,8533.0
2022-02-18 10:25:00,105.67,105.76,105.66,105.69,18134.0,102.4001,102.4873,102.3904,102.4195,18134.0
2022-02-18 10:30:00,105.67,105.67,105.53,105.62,14762.0,102.4001,102.4001,102.2644,102.3517,14762.0
2022-02-18 10:35:00,105.61,105.75,105.58,105.63,19467.0,102.342,102.4776,102.3129,102.3613,19467.0
2022-02-18 10:40:00,105.66,105.74,105.44,105.48,12867.0,102.3904,102.4679,102.1772,102.216,12867.0
2022-02-18 10:45:00,105.47,105.57,105.35,105.38,10744.0,102.2063,102.3032,102.09,102.1191,10744.0
2022-02-18 10:50:00,105.42,105.61,105.41,105.56,21118.0,102.1578,102.342,102.1482,102.2935,21118.0
2022-02-18 10:55:00,105.56,105.61,105.46,105.46,20569.0,102.2935,102.342,102.1966,102.1966,20569.0
2022-02-18 11:00:00,105.49,105.56,105.3,105.3,9130.0,102.2257,102.2935,102.0416,102.0416,9130.0
2022-02-18 11:05:00,105.31,105.42,105.26,105.3,17717.0,102.0513,102.1578,102.0028,102.0416,17717.0
2022-02-18 11:10:00,105.35,105.37,105.18,105.2,23637.0,102.09,102.1094,101.9253,101.9447,23637.0
2022-02-18 11:15:00,105.25,105.32,105.11,105.31,31337.0,101.9931,102.0609,101.8574,102.0513,31337.0
2022-02-18 11:20:00,105.29,105.4,105.28,105.4,16006.0,102.0319,102.1385,102.0222,102.1385,16006.0
2022-02-18 11:25:00,105.39,105.49,105.32,105.46,18884.0,102.1288,102.2257,102.0609,102.1966,18884.0
2022-02-18 11:30:00,105.44,105.5,105.31,105.31,14649.0,102.1772,102.2354,102.0513,102.0513,14649.0
2022-02-18 11:35:00,105.38,105.4,105.32,105.34,13168.0,102.1191,102.1385,102.0609,102.0803,13168.0
2022-02-18 11:40:00,105.36,105.47,105.34,105.45,43438.0,102.0997,102.2063,102.0803,102.1869,43438.0
2022-02-18 11:45:00,105.44,105.54,105.36,105.47,9420.0,102.1772,102.2741,102.0997,102.2063,9420.0
2022-02-18 11:50:00,105.45,105.5,105.38,105.42,12946.0,102.1869,102.2354,102.1191,102.1578,12946.0
2022-02-18 11:55:00,105.42,105.46,105.33,105.34,15915.0,102.1578,102.1966,102.0706,102.0803,15915.0
2022-02-18 12:00:00,105.37,105.37,105.2,105.29,48671.0,102.1094,102.1094,101.9447,102.0319,48671.0
2022-02-18 12:05:00,105.3,105.44,105.25,105.44,58083.0,102.0416,102.1772,101.9931,102.1772,58083.0
2022-02-18 12:10:00,105.49,105.67,105.47,105.57,9221.0,102.2257,102.4001,102.2063,102.3032,9221.0
2022-02-18 12:15:00,105.57,105.64,105.49,105.54,10208.0,102.3032,102.371,102.2257,102.2741,10208.0
2022-02-18 12:20:00,105.53,105.53,105.36,105.37,8177.0,102.2644,102.2644,102.0997,102.1094,8177.0
2022-02-18 12:25:00,105.4,105.52,105.38,105.51,7026.0,102.1385,102.2548,102.1191,102.2451,7026.0
2022-02-18 12:30:00,105.48,105.63,105.39,105.48,8725.0,102.216,102.3613,102.1288,102.216,8725.0
2022-02-18 12:35:00,105.45,105.49,105.24,105.37,192220.0,102.1869,102.2257,101.9834,102.1094,192220.0
2022-02-18 12:40:00,105.39,105.53,105.36,105.5,4551.0,102.1288,102.2644,102.0997,102.2354,4551.0
2022-02-18 12:45:00,105.48,105.48,105.31,105.4,9676.0,102.216,102.216,102.0513,102.1385,9676.0
2022-02-18 12:50:00,105.37,105.42,105.32,105.39,4334.0,102.1094,102.1578,102.0609,102.1288,4334.0
2022-02-18 12:55:00,105.38,105.38,105.28,105.31,5601.0,102.1191,102.1191,102.0222,102.0513,5601.0
2022-02-18 13:00:00,105.29,105.36,105.25,105.34,66798.0,102.0319,102.0997,101.9931,102.0803,66798.0
2022-02-18 13:05:00,105.38,105.46,105.32,105.46,8602.0,102.1191,102.1966,102.0609,102.1966,8602.0
2022-02-18 13:10:00,105.47,105.62,105.47,105.57,36716.0,102.2063,102.3517,102.2063,102.3032,36716.0
2022-02-18 13:15:00,105.57,105.78,105.57,105.78,11121.0,102.3032,102.5067,102.3032,102.5067,11121.0
2022-02-18 13:20:00,105.74,105.91,105.73,105.86,17068.0,102.4679,102.6327,102.4583,102.5842,17068.0
2022-02-18 13:25:00,105.86,105.87,105.71,105.71,8350.0,102.5842,102.5939,102.4389,102.4389,8350.0
2022-02-18 13:30:00,105.71,105.8,105.69,105.78,12980.0,102.4389,102.5261,102.4195,102.5067,12980.0
2022-02-18 13:35:00,105.78,105.94,105.77,105.87,13974.0,102.5067,102.6618,102.497,102.5939,13974.0
2022-02-18 13:40:00,105.89,105.89,105.71,105.78,13743.0,102.6133,102.6133,102.4389,102.5067,13743.0
2022-02-18 13:45:00,105.81,105.98,105.8,105.98,12189.0,102.5358,102.7005,102.5261,102.7005,12189.0
2022-02-18 13:50:00,106.0,106.07,105.97,105.99,25084.0,102.7199,102.7877,102.6908,102.7102,25084.0
2022-02-18 13:55:00,105.99,106.13,105.98,106.09,9250.0,102.7102,102.8459,102.7005,102.8071,9250.0
2022-02-18 14:00:00,106.09,106.17,106.07,106.15,20634.0,102.8071,102.8846,102.7877,102.8653,20634.0
2022-02-18 14:05:00,106.15,106.16,106.01,106.07,12303.0,102.8653,102.8749,102.7296,102.7877,12303.0
2022-02-18 14:10:00,106.06,106.24,106.05,106.24,11740.0,102.778,102.9525,102.7684,102.9525,11740.0
2022-02-18 14:15:00,106.23,106.38,106.21,106.28,12000.0,102.9428,103.0881,102.9234,102.9912,12000.0
2022-02-18 14:20:00,106.31,106.38,106.28,106.36,11030.0,103.0203,103.0881,102.9912,103.0688,11030.0
2022-02-18 14:25:00,106.4,106.46,106.35,106.44,8640.0,103.1075,103.1657,103.0591,103.1463,8640.0
2022-02-18 14:30:00,106.45,106.5,106.4,106.45,25495.0,103.156,103.2044,103.1075,103.156,25495.0
2022-02-18 14:35:00,106.42,106.49,106.4,106.45,21217.0,103.1269,103.1947,103.1075,103.156,21217.0
2022-02-18 14:40:00,106.44,106.55,106.41,106.54,20466.0,103.1463,103.2529,103.1172,103.2432,20466.0
2022-02-18 14:45:00,106.55,106.6,106.47,106.49,25244.0,103.2529,103.3013,103.1754,103.1947,25244.0
2022-02-18 14:50:00,106.48,106.78,106.44,106.78,19520.0,103.185,103.4758,103.1463,103.4758,19520.0
2022-02-18 14:55:00,106.75,106.89,106.69,106.75,17507.0,103.4467,103.5824,103.3885,103.4467,17507.0
2022-02-18 15:00:00,106.77,106.88,106.67,106.71,24699.0,103.4661,103.5727,103.3692,103.4079,24699.0
2022-02-18 15:05:00,106.72,106.74,106.62,106.65,27906.0,103.4176,103.437,103.3207,103.3498,27906.0
2022-02-18 15:10:00,106.66,106.81,106.51,106.6,58034.0,103.3595,103.5048,103.2141,103.3013,58034.0
2022-02-18 15:15:00,106.61,106.81,106.6,106.64,18833.0,103.311,103.5048,103.3013,103.3401,18833.0
2022-02-18 15:20:00,106.63,106.72,106.56,106.7,17308.0,103.3304,103.4176,103.2626,103.3982,17308.0
2022-02-18 15:25:00,106.68,106.74,106.44,106.44,31023.0,103.3789,103.437,103.1463,103.1463,31023.0
2022-02-18 15:30:00,106.42,106.44,106.14,106.15,83138.0,103.1269,103.1463,102.8556,102.8653,83138.0
2022-02-18 15:35:00,106.15,106.37,106.15,106.26,44968.0,102.8653,103.0784,102.8653,102.9719,44968.0
2022-02-18 15:40:00,106.26,106.59,106.26,106.49,85733.0,102.9719,103.2916,102.9719,103.1947,85733.0
2022-02-18 15:45:00,106.49,106.68,106.4,106.68,55664.0,103.1947,103.3789,103.1075,103.3789,55664.0
2022-02-18 15:50:00,106.65,106.65,106.24,106.34,157903.0,103.3498,103.3498,102.9525,103.0494,157903.0
2022-02-18 15:55:00,106.32,106.53,106.28,106.41,326906.0,103.03,103.2335,102.9912,103.1172,326906.0
2022-02-22 09:30:00,106.82,107.41,106.82,106.99,68543.0,103.5145,104.0863,103.5145,103.6793,68543.0
2022-02-22 09:35:00,106.97,107.16,106.8,106.91,39883.0,103.6599,103.844,103.4951,103.6017,39883.0
2022-02-22 09:40:00,106.89,107.35,106.87,106.91,36919.0,103.5824,104.0281,103.563,103.6017,36919.0
2022-02-22 09:45:00,106.96,107.14,106.83,107.12,24378.0,103.6502,103.8246,103.5242,103.8052,24378.0
2022-02-22 09:50:00,107.09,107.66,107.07,107.63,18535.0,103.7762,104.3285,103.7568,104.2995,18535.0
2022-02-22 09:55:00,107.66,107.69,107.2,107.48,20675.0,104.3285,104.3576,103.8828,104.1541,20675.0
2022-02-22 10:00:00,107.47,107.47,107.27,107.3,10255.0,104.1444,104.1444,103.9506,103.9797,10255.0
2022-02-22 10:05:00,107.33,107.33,107.07,107.23,9125.0,104.0087,104.0087,103.7568,103.9118,9125.0
2022-02-22 10:10:00,107.23,107.24,106.95,106.98,12034.0,103.9118,103.9215,103.6405,103.6696,12034.0
2022-02-22 10:15:00,107.08,107.13,106.86,106.96,15310.0,103.7665,103.8149,103.5533,103.6502,15310.0
2022-02-22 10:20:00,106.92,107.13,106.86,106.92,64479.0,103.6114,103.8149,103.5533,103.6114,64479.0
2022-02-22 10:25:00,106.92,107.21,106.89,107.16,8871.0,103.6114,103.8925,103.5824,103.844,8871.0
2022-02-22 10:30:00,107.11,107.26,107.1,107.12,5549.0,103.7956,103.9409,103.7859,103.8052,5549.0
2022-02-22 10:35:00,107.08,107.09,106.75,106.76,11210.0,103.7665,103.7762,103.4467,103.4564,11210.0
2022-02-22 10:40:00,106.72,106.75,106.6,106.68,9539.0,103.4176,103.4467,103.3013,103.3789,9539.0
2022-02-22 10:45:00,106.64,106.95,106.64,106.77,12389.0,103.3401,103.6405,103.3401,103.4661,12389.0
2022-02-22 10:50:00,106.74,106.91,106.7,106.85,5646.0,103.437,103.6017,103.3982,103.5436,5646.0
2022-02-22 10:55:00,106.85,107.0,106.71,106.97,7644.0,103.5436,103.689,103.4079,103.6599,7644.0
2022-02-22 11:00:00,106.91,107.07,106.88,106.91,8896.0,103.6017,103.7568,103.5727,103.6017,8896.0
2022-02-22 11:05:00,106.93,107.0,106.73,106.79,24576.0,103.6211,103.689,103.4273,103.4855,24576.0
2022-02-22 11:10:00,106.77,106.89,106.75,106.8,26066.0,103.4661,103.5824,103.4467,103.4951,26066.0
2022-02-22 11:15:00,106.82,106.86,106.68,106.73,10182.0,103.5145,103.5533,103.3789,103.4273,10182.0
2022-02-22 11:20:00,106.69,106.83,106.67,106.82,26721.0,103.3885,103.5242,103.3692,103.5145,26721.0
2022-02-22 11:25:00,106.83,107.09,106.78,106.78,52434.0,103.5242,103.7762,103.4758,103.4758,52434.0
2022-02-22 11:30:00,106.75,106.86,106.48,106.59,21808.0,103.4467,103.5533,103.185,103.2916,21808.0
2022-02-22 11:35:00,106.55,106.61,106.39,106.46,8088.0,103.2529,103.311,103.0978,103.1657,8088.0
2022-02-22 11:40:00,106.48,106.65,106.48,106.52,13095.0,103.185,103.3498,103.185,103.2238,13095.0
2022-02-22 11:45:00,106.52,106.66,106.51,106.63,16576.0,103.2238,103.3595,103.2141,103.3304,16576.0
2022-02-22 11:50:00,106.65,106.83,106.65,106.79,8486.0,103.3498,103.5242,103.3498,103.4855,8486.0
2022-02-22 11:55:00,106.84,106.9,106.77,106.88,9149.0,103.5339,103.592,103.4661,103.5727,9149.0
2022-02-22 12:00:00,106.89,106.97,106.86,106.97,13073.0,103.5824,103.6599,103.5533,103.6599,13073.0
2022-02-22 12:05:00,106.96,107.0,106.81,106.92,3978.0,103.6502,103.689,103.5048,103.6114,3978.0
2022-02-22 12:10:00,106.93,106.96,106.87,106.91,3496.0,103.6211,103.6502,103.563,103.6017,3496.0
2022-02-22 12:15:00,106.9,106.9,106.73,106.73,4783.0,103.592,103.592,103.4273,103.4273,4783.0
2022-02-22 12:20:00,106.73,106.78,106.6,106.61,7147.0,103.4273,103.4758,103.3013,103.311,7147.0
2022-02-22 12:25:00,106.58,106.6,106.42,106.42,3872.0,103.282,103.3013,103.1269,103.1269,3872.0
2022-02-22 12:30:00,106.42,106.43,106.36,106.42,9323.0,103.1269,103.1366,103.0688,103.1269,9323.0
2022-02-22 12:35:00,106.43,106.49,106.39,106.46,10379.0,103.1366,103.1947,103.0978,103.1657,10379.0
2022-02-22 12:40:00,106.46,106.46,106.3,106.41,6979.0,103.1657,103.1657,103.0106,103.1172,6979.0
2022-02-22 12:45:00,106.41,106.41,106.19,106.19,3777.0,103.1172,103.1172,102.904,102.904,3777.0
2022-02-22 12:50:00,106.26,106.33,106.13,106.13,6684.0,102.9719,103.0397,102.8459,102.8459,6684.0
2022-02-22 12:55:00,106.16,106.21,106.05,106.05,3994.0,102.8749,102.9234,102.7684,102.7684,3994.0
2022-02-22 13:00:00,106.09,106.17,106.03,106.09,4961.0,102.8071,102.8846,102.749,102.8071,4961.0
2022-02-22 13:05:00,106.11,106.14,106.05,106.12,3695.0,102.8265,102.8556,102.7684,102.8362,3695.0
2022-02-22 13:10:00,106.14,106.18,106.08,106.16,4594.0,102.8556,102.8943,102.7974,102.8749,4594.0
2022-02-22 13:15:00,106.14,106.18,106.0,106.15,10995.0,102.8556,102.8943,102.7199,102.8653,10995.0
2022-02-22 13:20:00,106.17,106.37,106.17,106.37,6842.0,102.8846,103.0784,102.8846,103.0784,6842.0
2022-02-22 13:25:00,106.38,106.38,106.29,106.3,3332.0,103.0881,103.0881,103.0009,103.0106,3332.0
2022-02-22 13:30:00,106.3,106.37,106.26,106.28,7080.0,103.0106,103.0784,102.9719,102.9912,7080.0
2022-02-22 13:35:00,106.28,106.43,106.26,106.36,9294.0,102.9912,103.1366,102.9719,103.0688,9294.0
2022-02-22 13:40:00,106.38,106.42,106.31,106.32,9914.0,103.0881,103.1269,103.0203,103.03,9914.0
2022-02-22 13:45:00,106.3,106.36,106.16,106.22,15105.0,103.0106,103.0688,102.8749,102.9331,15105.0
2022-02-22 13:50:00,106.21,106.27,106.07,106.09,14429.0,102.9234,102.9815,102.7877,102.8071,14429.0
2022-02-22 13:55:00,106.1,106.2,106.1,106.16,11827.0,102.8168,102.9137,102.8168,102.8749,11827.0
2022-02-22 14:00:00,106.15,106.15,105.95,105.95,4868.0,102.8653,102.8653,102.6714,102.6714,4868.0
2022-02-22 14:05:00,105.99,105.99,105.66,105.69,8832.0,102.7102,102.7102,102.3904,102.4195,8832.0
2022-02-22 14:10:00,105.7,105.74,105.59,105.68,13513.0,102.4292,102.4679,102.3226,102.4098,13513.0
2022-02-22 14:15:00,105.65,105.71,105.57,105.63,5460.0,102.3807,102.4389,102.3032,102.3613,5460.0
2022-02-22 14:20:00,105.65,105.67,105.45,105.55,15099.0,102.3807,102.4001,102.1869,102.2838,15099.0
2022-02-22 14:25:00,105.65,105.89,105.62,105.79,18736.0,102.3807,102.6133,102.3517,102.5164,18736.0
2022-02-22 14:30:00,105.84,105.95,105.74,105.81,6347.0,102.5648,102.6714,102.4679,102.5358,6347.0
2022-02-22 14:35:00,105.86,105.91,105.69,105.78,6393.0,102.5842,102.6327,102.4195,102.5067,6393.0
2022-02-22 14:40:00,105.79,105.88,105.67,105.83,9014.0,102.5164,102.6036,102.4001,102.5552,9014.0
2022-02-22 14:45:00,105.82,106.2,105.76,106.17,9624.0,102.5455,102.9137,102.4873,102.8846,9624.0
2022-02-22 14:50:00,106.17,106.27,106.12,106.18,4500.0,102.8846,102.9815,102.8362,102.8943,4500.0
2022-02-22 14:55:00,106.2,106.29,106.14,106.18,11159.0,102.9137,103.0009,102.8556,102.8943,11159.0
2022-02-22 15:00:00,106.18,106.37,106.11,106.35,10845.0,102.8943,103.0784,102.8265,103.0591,10845.0
2022-02-22 15:05:00,106.38,106.4,106.1,106.13,9886.0,103.0881,103.1075,102.8168,102.8459,9886.0
2022-02-22 15:10:00,106.13,106.37,106.13,106.3,9846.0,102.8459,103.0784,102.8459,103.0106,9846.0
2022-02-22 15:15:00,106.35,106.49,106.3,106.35,20880.0,103.0591,103.1947,103.0106,103.0591,20880.0
2022-02-22 15:20:00,106.35,106.46,106.28,106.31,7138.0,103.0591,103.1657,102.9912,103.0203,7138.0
2022-02-22 15:25:00,106.28,106.55,106.28,106.53,13073.0,102.9912,103.2529,102.9912,103.2335,13073.0
2022-02-22 15:30:00,106.49,106.55,106.33,106.5,13341.0,103.1947,103.2529,103.0397,103.2044,13341.0
2022-02-22 15:35:00,106.53,106.62,106.46,106.61,15408.0,103.2335,103.3207,103.1657,103.311,15408.0
2022-02-22 15:40:00,106.63,106.65,106.46,106.47,28626.0,103.3304,103.3498,103.1657,103.1754,28626.0
2022-02-22 15:45:00,106.43,106.45,106.22,106.26,22994.0,103.1366,103.156,102.9331,102.9719,22994.0
2022-02-22 15:50:00,106.22,106.24,105.9,106.01,36968.0,102.9331,102.9525,102.623,102.7296,36968.0
2022-02-22 15:55:00,105.99,106.29,105.99,106.25,117081.0,102.7102,103.0009,102.7102,102.9622,117081.0
2022-02-23 09:30:00,106.65,106.65,105.74,106.08,25091.0,103.3498,103.3498,102.4679,102.7974,25091.0
2022-02-23 09:35:00,106.23,106.25,105.93,106.18,17652.0,102.9428,102.9622,102.6521,102.8943,17652.0
2022-02-23 09:40:00,106.22,106.76,106.16,106.69,20644.0,102.9331,103.4564,102.8749,103.3885,20644.0
2022-02-23 09:45:00,106.65,106.7,106.38,106.46,10119.0,103.3498,103.3982,103.0881,103.1657,10119.0
2022-02-23 09:50:00,106.48,106.48,106.23,106.38,13220.0,103.185,103.185,102.9428,103.0881,13220.0
2022-02-23 09:55:00,106.36,106.68,106.35,106.45,6195.0,103.0688,103.3789,103.0591,103.156,6195.0
2022-02-23 10:00:00,106.4,106.57,106.26,106.39,12025.0,103.1075,103.2723,102.9719,103.0978,12025.0
2022-02-23 10:05:00,106.4,106.41,106.27,106.35,9475.0,103.1075,103.1172,102.9815,103.0591,9475.0
2022-02-23 10:10:00,106.35,106.35,106.18,106.26,8442.0,103.0591,103.0591,102.8943,102.9719,8442.0
2022-02-23 10:15:00,106.25,106.27,105.91,106.0,15857.0,102.9622,102.9815,102.6327,102.7199,15857.0
2022-02-23 10:20:00,105.98,105.98,105.75,105.81,15234.0,102.7005,102.7005,102.4776,102.5358,15234.0
2022-02-23 10:25:00,105.84,105.9,105.73,105.77,14963.0,102.5648,102.623,102.4583,102.497,14963.0
2022-02-23 10:30:00,105.8,105.8,105.68,105.75,11151.0,102.5261,102.5261,102.4098,102.4776,11151.0
2022-02-23 10:35:00,105.75,105.89,105.75,105.77,12809.0,102.4776,102.6133,102.4776,102.497,12809.0
2022-02-23 10:40:00,105.78,105.88,105.69,105.8,19623.0,102.5067,102.6036,102.4195,102.5261,19623.0
2022-02-23 10:45:00,105.8,105.82,105.62,105.66,9837.0,102.5261,102.5455,102.3517,102.3904,9837.0
2022-02-23 10:50:00,105.7,105.77,105.68,105.72,10365.0,102.4292,102.497,102.4098,102.4486,10365.0
2022-02-23 10:55:00,105.71,105.71,105.51,105.51,10736.0,102.4389,102.4389,102.2451,102.2451,10736.0
2022-02-23 11:00:00,105.52,105.68,105.44,105.52,7473.0,102.2548,102.4098,102.1772,102.2548,7473.0
2022-02-23 11:05:00,105.51,105.54,105.41,105.47,8560.0,102.2451,102.2741,102.1482,102.2063,8560.0
2022-02-23 11:10:00,105.53,105.53,105.29,105.45,21345.0,102.2644,102.2644,102.0319,102.1869,21345.0
2022-02-23 11:15:00,105.46,105.54,105.42,105.51,8954.0,102.1966,102.2741,102.1578,102.2451,8954.0
2022-02-23 11:20:00,105.48,105.6,105.48,105.56,7325.0,102.216,102.3323,102.216,102.2935,7325.0
2022-02-23 11:25:00,105.57,105.62,105.42,105.45,10316.0,102.3032,102.3517,102.1578,102.1869,10316.0
2022-02-23 11:30:00,105.45,105.52,105.4,105.47,9322.0,102.1869,102.2548,102.1385,102.2063,9322.0
2022-02-23 11:35:00,105.46,105.65,105.4,105.48,11646.0,102.1966,102.3807,102.1385,102.216,11646.0
2022-02-23 11:40:00,105.56,105.62,105.49,105.59,16780.0,102.2935,102.3517,102.2257,102.3226,16780.0
2022-02-23 11:45:00,105.61,105.75,105.61,105.69,11247.0,102.342,102.4776,102.342,102.4195,11247.0
2022-02-23 11:50:00,105.69,105.69,105.52,105.52,10772.0,102.4195,102.4195,102.2548,102.2548,10772.0
2022-02-23 11:55:00,105.52,105.62,105.52,105.6,10502.0,102.2548,102.3517,102.2548,102.3323,10502.0
2022-02-23 12:00:00,105.59,105.66,105.48,105.65,14914.0,102.3226,102.3904,102.216,102.3807,14914.0
2022-02-23 12:05:00,105.65,105.65,105.5,105.59,10293.0,102.3807,102.3807,102.2354,102.3226,10293.0
2022-02-23 12:10:00,105.58,105.65,105.54,105.59,11725.0,102.3129,102.3807,102.2741,102.3226,11725.0
2022-02-23 12:15:00,105.62,105.82,105.57,105.82,7498.0,102.3517,102.5455,102.3032,102.5455,7498.0
2022-02-23 12:20:00,105.84,105.9,105.73,105.73,9896.0,102.5648,102.623,102.4583,102.4583,9896.0
2022-02-23 12:25:00,105.74,105.83,105.74,105.82,5497.0,102.4679,102.5552,102.4679,102.5455,5497.0
2022-02-23 12:30:00,105.82,106.0,105.81,105.85,20658.0,102.5455,102.7199,102.5358,102.5745,20658.0
2022-02-23 12:35:00,105.89,105.89,105.76,105.8,6041.0,102.6133,102.6133,102.4873,102.5261,6041.0
2022-02-23 12:40:00,105.8,105.88,105.71,105.84,6324.0,102.5261,102.6036,102.4389,102.5648,6324.0
2022-02-23 12:45:00,105.84,105.94,105.77,105.8,7317.0,102.5648,102.6618,102.497,102.5261,7317.0
2022-02-23 12:50:00,105.79,105.79,105.69,105.72,7523.0,102.5164,102.5164,102.4195,102.4486,7523.0
2022-02-23 12:55:00,105.71,105.77,105.64,105.73,6326.0,102.4389,102.497,102.371,102.4583,6326.0
2022-02-23 13:00:00,105.71,105.71,105.57,105.59,3920.0,102.4389,102.4389,102.3032,102.3226,3920.0
2022-02-23 13:05:00,105.58,105.62,105.52,105.59,6160.0,102.3129,102.3517,102.2548,102.3226,6160.0
2022-02-23 13:10:00,105.59,105.59,105.29,105.37,11422.0,102.3226,102.3226,102.0319,102.1094,11422.0
2022-02-23 13:15:00,105.34,105.4,105.31,105.4,3843.0,102.0803,102.1385,102.0513,102.1385,3843.0
2022-02-23 13:20:00,105.4,105.4,105.21,105.27,4698.0,102.1385,102.1385,101.9543,102.0125,4698.0
2022-02-23 13:25:00,105.27,105.49,105.27,105.42,26328.0,102.0125,102.2257,102.0125,102.1578,26328.0
2022-02-23 13:30:00,105.44,105.49,105.31,105.37,15159.0,102.1772,102.2257,102.0513,102.1094,15159.0
2022-02-23 13:35:00,105.35,105.51,105.3,105.49,10794.0,102.09,102.2451,102.0416,102.2257,10794.0
2022-02-23 13:40:00,105.46,105.65,105.46,105.59,6844.0,102.1966,102.3807,102.1966,102.3226,6844.0
2022-02-23 13:45:00,105.64,105.69,105.57,105.69,7559.0,102.371,102.4195,102.3032,102.4195,7559.0
2022-02-23 13:50:00,105.69,105.7,105.43,105.48,10995.0,102.4195,102.4292,102.1675,102.216,10995.0
2022-02-23 13:55:00,105.48,105.59,105.47,105.58,6280.0,102.216,102.3226,102.2063,102.3129,6280.0
2022-02-23 14:00:00,105.56,105.59,105.25,105.29,7546.0,102.2935,102.3226,101.9931,102.0319,7546.0
2022-02-23 14:05:00,105.3,105.49,105.24,105.48,24376.0,102.0416,102.2257,101.9834,102.216,24376.0
2022-02-23 14:10:00,105.5,105.55,105.36,105.38,8650.0,102.2354,102.2838,102.0997,102.1191,8650.0
2022-02-23 14:15:00,105.41,105.49,105.33,105.42,10800.0,102.1482,102.2257,102.0706,102.1578,10800.0
2022-02-23 14:20:00,105.4,105.48,105.25,105.28,15246.0,102.1385,102.216,101.9931,102.0222,15246.0
2022-02-23 14:25:00,105.31,105.36,105.25,105.27,7241.0,102.0513,102.0997,101.9931,102.0125,7241.0
2022-02-23 14:30:00,105.26,105.36,105.25,105.31,12645.0,102.0028,102.0997,101.9931,102.0513,12645.0
2022-02-23 14:35:00,105.33,105.35,105.29,105.3,5184.0,102.0706,102.09,102.0319,102.0416,5184.0
2022-02-23 14:40:00,105.29,105.29,104.99,105.08,7975.0,102.0319,102.0319,101.7412,101.8284,7975.0
2022-02-23 14:45:00,105.05,105.24,105.05,105.13,6996.0,101.7993,101.9834,101.7993,101.8768,6996.0
2022-02-23 14:50:00,105.1,105.16,105.04,105.06,7975.0,101.8477,101.9059,101.7896,101.809,7975.0
2022-02-23 14:55:00,105.08,105.19,105.03,105.12,16955.0,101.8284,101.935,101.7799,101.8671,16955.0
2022-02-23 15:00:00,105.14,105.14,104.97,105.0,6408.0,101.8865,101.8865,101.7218,101.7508,6408.0
2022-02-23 15:05:00,105.03,105.11,104.9,104.93,7473.0,101.7799,101.8574,101.6539,101.683,7473.0
2022-02-23 15:10:00,104.94,105.03,104.89,105.03,8006.0,101.6927,101.7799,101.6442,101.7799,8006.0
2022-02-23 15:15:00,105.03,105.1,104.95,104.95,6440.0,101.7799,101.8477,101.7024,101.7024,6440.0
2022-02-23 15:20:00,104.95,105.11,104.94,105.11,6202.0,101.7024,101.8574,101.6927,101.8574,6202.0
2022-02-23 15:25:00,105.13,105.19,105.04,105.16,10231.0,101.8768,101.935,101.7896,101.9059,10231.0
2022-02-23 15:30:00,105.15,105.16,104.93,105.02,17612.0,101.8962,101.9059,101.683,101.7702,17612.0
2022-02-23 15:35:00,105.05,105.08,104.81,104.84,14171.0,101.7993,101.8284,101.5667,101.5958,14171.0
2022-02-23 15:40:00,104.84,105.01,104.78,104.97,32624.0,101.5958,101.7605,101.5377,101.7218,32624.0
2022-02-23 15:45:00,104.96,105.03,104.83,104.84,45177.0,101.7121,101.7799,101.5861,101.5958,45177.0
2022-02-23 15:50:00,104.83,104.99,104.64,104.67,57280.0,101.5861,101.7412,101.402,101.4311,57280.0
2022-02-23 15:55:00,104.68,104.74,104.52,104.63,149302.0,101.4407,101.4989,101.2857,101.3923,149302.0
2022-02-24 09:30:00,103.43,103.92,103.25,103.25,55840.0,100.2294,100.7043,100.055,100.055,55840.0
2022-02-24 09:35:00,103.15,103.35,102.53,102.6,21195.0,99.9581,100.1519,99.3573,99.4251,21195.0
2022-02-24 09:40:00,102.56,103.0,102.56,102.78,30347.0,99.3863,99.8127,99.3863,99.5995,30347.0
2022-02-24 09:45:00,102.75,102.76,102.3,102.53,38712.0,99.5705,99.5802,99.1344,99.3573,38712.0
2022-02-24 09:50:00,102.56,102.8,102.43,102.55,30327.0,99.3863,99.6189,99.2604,99.3767,30327.0
2022-02-24 09:55:00,102.48,102.85,102.42,102.68,22009.0,99.3088,99.6674,99.2507,99.5026,22009.0
2022-02-24 10:00:00,102.72,102.81,102.39,102.42,34950.0,99.5414,99.6286,99.2216,99.2507,34950.0
2022-02-24 10:05:00,102.42,102.59,102.3,102.43,42431.0,99.2507,99.4154,99.1344,99.2604,42431.0
2022-02-24 10:10:00,102.48,102.74,102.29,102.73,28063.0,99.3088,99.5608,99.1247,99.5511,28063.0
2022-02-24 10:15:00,102.68,102.69,102.32,102.5,28518.0,99.5026,99.5123,99.1538,99.3282,28518.0
2022-02-24 10:20:00,102.53,102.55,102.29,102.38,29120.0,99.3573,99.3767,99.1247,99.2119,29120.0
2022-02-24 10:25:00,102.4,102.49,102.28,102.39,36768.0,99.2313,99.3185,99.115,99.2216,36768.0
2022-02-24 10:30:00,102.36,102.66,102.3,102.6,54407.0,99.1925,99.4833,99.1344,99.4251,54407.0
2022-02-24 10:35:00,102.56,102.76,102.44,102.64,19519.0,99.3863,99.5802,99.2701,99.4639,19519.0
2022-02-24 10:40:00,102.64,102.73,102.43,102.43,14088.0,99.4639,99.5511,99.2604,99.2604,14088.0
2022-02-24 10:45:00,102.47,102.52,102.24,102.3,31363.0,99.2991,99.3476,99.0762,99.1344,31363.0
2022-02-24 10:50:00,102.28,102.47,102.24,102.37,22966.0,99.115,99.2991,99.0762,99.2022,22966.0
2022-02-24 10:55:00,102.33,102.39,102.07,102.11,30780.0,99.1635,99.2216,98.9115,98.9503,30780.0
2022-02-24 11:00:00,102.12,102.24,101.84,102.13,24727.0,98.96,99.0762,98.6886,98.9697,24727.0
2022-02-24 11:05:00,102.09,102.34,102.08,102.31,14125.0,98.9309,99.1732,98.9212,99.1441,14125.0
2022-02-24 11:10:00,102.3,102.3,102.04,102.06,9225.0,99.1344,99.1344,98.8824,98.9018,9225.0
2022-02-24 11:15:00,102.04,102.23,101.81,101.84,47173.0,98.8824,99.0666,98.6596,98.6886,47173.0
2022-02-24 11:20:00,101.89,101.89,101.63,101.74,18687.0,98.7371,98.7371,98.4851,98.5917,18687.0
2022-02-24 11:25:00,101.78,101.82,101.53,101.53,10053.0,98.6305,98.6692,98.3882,98.3882,10053.0
2022-02-24 11:30:00,101.54,101.83,100.99,101.8,61624.0,98.3979,98.6789,97.8649,98.6499,61624.0
2022-02-24 11:35:00,101.8,101.88,101.66,101.84,9960.0,98.6499,98.7274,98.5142,98.6886,9960.0
2022-02-24 11:40:00,101.82,101.83,101.54,101.54,9350.0,98.6692,98.6789,98.3979,98.3979,9350.0
2022-02-24 11:45:00,101.56,101.63,101.41,101.63,11856.0,98.4173,98.4851,98.2719,98.4851,11856.0
2022-02-24 11:50:00,101.62,101.87,101.59,101.87,15838.0,98.4754,98.7177,98.4464,98.7177,15838.0
2022-02-24 11:55:00,101.92,102.17,101.84,102.02,10746.0,98.7662,99.0084,98.6886,98.8631,10746.0
2022-02-24 12:00:00,101.98,102.04,101.87,101.9,10619.0,98.8243,98.8824,98.7177,98.7468,10619.0
2022-02-24 12:05:00,101.89,101.89,101.58,101.62,14823.0,98.7371,98.7371,98.4367,98.4754,14823.0
2022-02-24 12:10:00,101.58,101.69,101.46,101.51,12692.0,98.4367,98.5433,98.3204,98.3688,12692.0
2022-02-24 12:15:00,101.5,101.54,101.44,101.44,16293.0,98.3591,98.3979,98.301,98.301,16293.0
2022-02-24 12:20:00,101.46,101.48,101.28,101.35,14944.0,98.3204,98.3398,98.146,98.2138,14944.0
2022-02-24 12:25:00,101.34,101.36,101.22,101.31,9750.0,98.2041,98.2235,98.0878,98.175,9750.0
2022-02-24 12:30:00,101.32,101.36,100.81,100.82,11430.0,98.1847,98.2235,97.6905,97.7002,11430.0
2022-02-24 12:35:00,100.83,101.46,100.83,101.34,11283.0,97.7099,98.3204,97.7099,98.2041,11283.0
2022-02-24 12:40:00,101.34,101.59,101.33,101.45,13095.0,98.2041,98.4464,98.1944,98.3107,13095.0
2022-02-24 12:45:00,101.45,101.65,101.42,101.57,7166.0,98.3107,98.5045,98.2816,98.427,7166.0
2022-02-24 12:50:00,101.58,101.69,101.5,101.65,8349.0,98.4367,98.5433,98.3591,98.5045,8349.0
2022-02-24 12:55:00,101.63,101.78,101.54,101.54,10001.0,98.4851,98.6305,98.3979,98.3979,10001.0
2022-02-24 13:00:00,101.56,101.56,101.36,101.46,8347.0,98.4173,98.4173,98.2235,98.3204,8347.0
2022-02-24 13:05:00,101.44,101.56,101.34,101.52,15033.0,98.301,98.4173,98.2041,98.3785,15033.0
2022-02-24 13:10:00,101.5,101.5,101.34,101.41,16966.0,98.3591,98.3591,98.2041,98.2719,16966.0
2022-02-24 13:15:00,101.39,101.45,101.33,101.42,9326.0,98.2526,98.3107,98.1944,98.2816,9326.0
2022-02-24 13:20:00,101.4,101.49,101.29,101.31,10908.0,98.2622,98.3495,98.1556,98.175,10908.0
2022-02-24 13:25:00,101.31,101.46,101.24,101.24,9504.0,98.175,98.3204,98.1072,98.1072,9504.0
2022-02-24 13:30:00,101.22,101.61,101.22,101.44,11833.0,98.0878,98.4657,98.0878,98.301,11833.0
2022-02-24 13:35:00,101.46,101.59,101.41,101.5,8064.0,98.3204,98.4464,98.2719,98.3591,8064.0
2022-02-24 13:40:00,101.52,101.56,101.28,101.28,9089.0,98.3785,98.4173,98.146,98.146,9089.0
2022-02-24 13:45:00,101.23,101.72,101.12,101.72,15318.0,98.0975,98.5723,97.9909,98.5723,15318.0
2022-02-24 13:50:00,101.7,101.88,101.68,101.7,19696.0,98.553,98.7274,98.5336,98.553,19696.0
2022-02-24 13:55:00,101.75,101.81,101.47,101.55,16889.0,98.6014,98.6596,98.3301,98.4076,16889.0
2022-02-24 14:00:00,101.57,101.62,101.43,101.57,17604.0,98.427,98.4754,98.2913,98.427,17604.0
2022-02-24 14:05:00,101.56,101.64,101.3,101.35,37338.0,98.4173,98.4948,98.1653,98.2138,37338.0
2022-02-24 14:10:00,101.38,101.63,101.38,101.59,18505.0,98.2429,98.4851,98.2429,98.4464,18505.0
2022-02-24 14:15:00,101.62,101.69,101.44,101.64,23505.0,98.4754,98.5433,98.301,98.4948,23505.0
2022-02-24 14:20:00,101.63,101.76,101.63,101.7,10292.0,98.4851,98.6111,98.4851,98.553,10292.0
2022-02-24 14:25:00,101.73,101.76,101.63,101.76,7821.0,98.582,98.6111,98.4851,98.6111,7821.0
2022-02-24 14:30:00,101.74,101.9,101.7,101.77,20301.0,98.5917,98.7468,98.553,98.6208,20301.0
2022-02-24 14:35:00,101.79,101.99,101.78,101.96,16533.0,98.6402,98.834,98.6305,98.8049,16533.0
2022-02-24 14:40:00,101.96,102.04,101.9,101.97,37199.0,98.8049,98.8824,98.7468,98.8146,37199.0
2022-02-24 14:45:00,101.98,102.25,101.95,102.24,16220.0,98.8243,99.0859,98.7952,99.0762,16220.0
2022-02-24 14:50:00,102.2,102.28,102.08,102.15,18819.0,99.0375,99.115,98.9212,98.989,18819.0
2022-02-24 14:55:00,102.13,102.23,102.05,102.2,19964.0,98.9697,99.0666,98.8921,99.0375,19964.0
2022-02-24 15:00:00,102.22,102.46,102.17,102.46,19159.0,99.0569,99.2894,99.0084,99.2894,19159.0
2022-02-24 15:05:00,102.44,102.5,102.3,102.32,25620.0,99.2701,99.3282,99.1344,99.1538,25620.0
2022-02-24 15:10:00,102.3,102.39,102.27,102.33,19635.0,99.1344,99.2216,99.1053,99.1635,19635.0
2022-02-24 15:15:00,102.34,102.35,102.06,102.09,22953.0,99.1732,99.1828,98.9018,98.9309,22953.0
2022-02-24 15:20:00,102.07,102.27,101.99,102.17,19539.0,98.9115,99.1053,98.834,99.0084,19539.0
2022-02-24 15:25:00,102.19,102.2,101.89,101.94,27664.0,99.0278,99.0375,98.7371,98.7855,27664.0
2022-02-24 15:30:00,101.92,102.36,101.83,102.36,22739.0,98.7662,99.1925,98.6789,99.1925,22739.0
2022-02-24 15:35:00,102.43,102.57,102.27,102.56,25174.0,99.2604,99.396,99.1053,99.3863,25174.0
2022-02-24 15:40:00,102.54,102.62,102.45,102.49,29271.0,99.367,99.4445,99.2798,99.3185,29271.0
2022-02-24 15:45:00,102.47,102.66,102.46,102.6,55491.0,99.2991,99.4833,99.2894,99.4251,55491.0
2022-02-24 15:50:00,102.55,103.1,102.54,103.01,57040.0,99.3767,99.9096,99.367,99.8224,57040.0
2022-02-24 15:55:00,103.0,103.11,102.72,102.86,216074.0,99.8127,99.9193,99.5414,99.6771,216074.0
2022-02-25 09:30:00,102.64,103.85,102.64,103.68,72718.0,99.4639,100.6364,99.4639,100.4717,72718.0
2022-02-25 09:35:00,103.77,104.7,103.76,104.7,18227.0,100.5589,101.4601,100.5492,101.4601,18227.0
2022-02-25 09:40:00,104.65,104.86,104.36,104.47,20910.0,101.4117,101.6152,101.1306,101.2372,20910.0
2022-02-25 09:45:00,104.53,104.58,103.98,104.16,16461.0,101.2954,101.3438,100.7624,100.9368,16461.0
2022-02-25 09:50:00,104.13,104.34,104.13,104.16,3822.0,100.9078,101.1113,100.9078,100.9368,3822.0
2022-02-25 09:55:00,104.16,104.51,104.16,104.23,13139.0,100.9368,101.276,100.9368,101.0047,13139.0
2022-02-25 10:00:00,104.21,104.86,104.21,104.77,7671.0,100.9853,101.6152,100.9853,101.528,7671.0
2022-02-25 10:05:00,104.77,105.02,104.73,104.98,13989.0,101.528,101.7702,101.4892,101.7315,13989.0
2022-02-25 10:10:00,104.98,105.01,104.82,104.88,11307.0,101.7315,101.7605,101.5764,101.6346,11307.0
2022-02-25 10:15:00,104.93,104.97,104.66,104.94,14159.0,101.683,101.7218,101.4214,101.6927,14159.0
2022-02-25 10:20:00,104.93,105.0,104.63,104.83,14685.0,101.683,101.7508,101.3923,101.5861,14685.0
2022-02-25 10:25:00,104.85,105.02,104.74,104.88,25815.0,101.6055,101.7702,101.4989,101.6346,25815.0
2022-02-25 10:30:00,104.87,104.94,104.75,104.89,9222.0,101.6249,101.6927,101.5086,101.6442,9222.0
2022-02-25 10:35:00,104.85,104.9,104.7,104.82,9848.0,101.6055,101.6539,101.4601,101.5764,9848.0
2022-02-25 10:40:00,104.93,105.01,104.74,104.84,10506.0,101.683,101.7605,101.4989,101.5958,10506.0
2022-02-25 10:45:00,104.77,105.0,104.73,104.97,9889.0,101.528,101.7508,101.4892,101.7218,9889.0
2022-02-25 10:50:00,104.96,105.15,104.94,105.03,12702.0,101.7121,101.8962,101.6927,101.7799,12702.0
2022-02-25 10:55:00,105.09,105.15,104.89,104.97,11546.0,101.8381,101.8962,101.6442,101.7218,11546.0
2022-02-25 11:00:00,105.01,105.29,104.89,105.25,7937.0,101.7605,102.0319,101.6442,101.9931,7937.0
2022-02-25 11:05:00,105.2,105.56,105.2,105.52,19512.0,101.9447,102.2935,101.9447,102.2548,19512.0
2022-02-25 11:10:00,105.47,105.79,105.41,105.71,11051.0,102.2063,102.5164,102.1482,102.4389,11051.0
2022-02-25 11:15:00,105.73,105.89,105.72,105.84,21152.0,102.4583,102.6133,102.4486,102.5648,21152.0
2022-02-25 11:20:00,105.87,106.07,105.78,106.04,13092.0,102.5939,102.7877,102.5067,102.7587,13092.0
2022-02-25 11:25:00,106.1,106.13,105.89,106.06,19907.0,102.8168,102.8459,102.6133,102.778,19907.0
2022-02-25 11:30:00,106.03,106.03,105.94,106.03,15661.0,102.749,102.749,102.6618,102.749,15661.0
2022-02-25 11:35:00,106.02,106.05,105.93,106.01,23363.0,102.7393,102.7684,102.6521,102.7296,23363.0
2022-02-25 11:40:00,106.03,106.13,105.98,106.05,8689.0,102.749,102.8459,102.7005,102.7684,8689.0
2022-02-25 11:45:00,106.08,106.21,105.91,106.0,12382.0,102.7974,102.9234,102.6327,102.7199,12382.0
2022-02-25 11:50:00,106.0,106.22,105.97,106.2,13615.0,102.7199,102.9331,102.6908,102.9137,13615.0
2022-02-25 11:55:00,106.25,106.37,106.23,106.31,12684.0,102.9622,103.0784,102.9428,103.0203,12684.0
2022-02-25 12:00:00,106.33,106.45,106.23,106.26,6760.0,103.0397,103.156,102.9428,102.9719,6760.0
2022-02-25 12:05:00,106.23,106.31,106.15,106.16,9717.0,102.9428,103.0203,102.8653,102.8749,9717.0
2022-02-25 12:10:00,106.18,106.39,106.18,106.37,18411.0,102.8943,103.0978,102.8943,103.0784,18411.0
2022-02-25 12:15:00,106.4,106.43,106.27,106.31,10092.0,103.1075,103.1366,102.9815,103.0203,10092.0
2022-02-25 12:20:00,106.3,106.44,106.27,106.44,7839.0,103.0106,103.1463,102.9815,103.1463,7839.0
2022-02-25 12:25:00,106.45,106.45,106.34,106.42,5763.0,103.156,103.156,103.0494,103.1269,5763.0
2022-02-25 12:30:00,106.45,106.65,106.38,106.58,31752.0,103.156,103.3498,103.0881,103.282,31752.0
2022-02-25 12:35:00,106.6,106.62,106.41,106.55,9351.0,103.3013,103.3207,103.1172,103.2529,9351.0
2022-02-25 12:40:00,106.56,106.73,106.55,106.7,20993.0,103.2626,103.4273,103.2529,103.3982,20993.0
2022-02-25 12:45:00,106.71,106.73,106.56,106.72,10683.0,103.4079,103.4273,103.2626,103.4176,10683.0
2022-02-25 12:50:00,106.7,106.72,106.52,106.58,10789.0,103.3982,103.4176,103.2238,103.282,10789.0
2022-02-25 12:55:00,106.6,106.63,106.44,106.44,13147.0,103.3013,103.3304,103.1463,103.1463,13147.0
2022-02-25 13:00:00,106.49,106.52,106.26,106.37,6120.0,103.1947,103.2238,102.9719,103.0784,6120.0
2022-02-25 13:05:00,106.34,106.44,106.28,106.44,6219.0,103.0494,103.1463,102.9912,103.1463,6219.0
2022-02-25 13:10:00,106.45,106.71,106.39,106.66,17683.0,103.156,103.4079,103.0978,103.3595,17683.0
2022-02-25 13:15:00,106.66,106.75,106.63,106.7,13902.0,103.3595,103.4467,103.3304,103.3982,13902.0
2022-02-25 13:20:00,106.7,106.75,106.63,106.67,7039.0,103.3982,103.4467,103.3304,103.3692,7039.0
2022-02-25 13:25:00,106.7,106.86,106.7,106.81,12609.0,103.3982,103.5533,103.3982,103.5048,12609.0
2022-02-25 13:30:00,106.82,106.83,106.74,106.8,11292.0,103.5145,103.5242,103.437,103.4951,11292.0
2022-02-25 13:35:00,106.79,106.81,106.64,106.73,8318.0,103.4855,103.5048,103.3401,103.4273,8318.0
2022-02-25 13:40:00,106.73,107.07,106.72,107.07,14849.0,103.4273,103.7568,103.4176,103.7568,14849.0
2022-02-25 13:45:00,107.09,107.16,107.01,107.16,6559.0,103.7762,103.844,103.6986,103.844,6559.0
2022-02-25 13:50:00,107.15,107.18,107.08,107.09,5367.0,103.8343,103.8634,103.7665,103.7762,5367.0
2022-02-25 13:55:00,106.99,107.04,106.89,106.95,11718.0,103.6793,103.7277,103.5824,103.6405,11718.0
2022-02-25 14:00:00,106.93,107.13,106.8,107.05,8256.0,103.6211,103.8149,103.4951,103.7374,8256.0
2022-02-25 14:05:00,107.02,107.02,106.9,106.94,8316.0,103.7083,103.7083,103.592,103.6308,8316.0
2022-02-25 14:10:00,106.97,107.02,106.89,106.94,20334.0,103.6599,103.7083,103.5824,103.6308,20334.0
2022-02-25 14:15:00,106.96,107.1,106.94,106.95,7416.0,103.6502,103.7859,103.6308,103.6405,7416.0
2022-02-25 14:20:00,106.98,107.05,106.93,107.0,16401.0,103.6696,103.7374,103.6211,103.689,16401.0
2022-02-25 14:25:00,106.98,107.07,106.96,107.01,10216.0,103.6696,103.7568,103.6502,103.6986,10216.0
2022-02-25 14:30:00,106.99,107.03,106.8,106.81,19432.0,103.6793,103.718,103.4951,103.5048,19432.0
2022-02-25 14:35:00,106.81,106.91,106.77,106.77,15741.0,103.5048,103.6017,103.4661,103.4661,15741.0
2022-02-25 14:40:00,106.8,106.81,106.64,106.73,20982.0,103.4951,103.5048,103.3401,103.4273,20982.0
2022-02-25 14:45:00,106.74,106.86,106.72,106.73,13335.0,103.437,103.5533,103.4176,103.4273,13335.0
2022-02-25 14:50:00,106.72,106.72,106.54,106.68,11196.0,103.4176,103.4176,103.2432,103.3789,11196.0
2022-02-25 14:55:00,106.7,106.85,106.66,106.75,11691.0,103.3982,103.5436,103.3595,103.4467,11691.0
2022-02-25 15:00:00,106.71,106.72,106.49,106.55,11862.0,103.4079,103.4176,103.1947,103.2529,11862.0
2022-02-25 15:05:00,106.59,106.78,106.58,106.78,10688.0,103.2916,103.4758,103.282,103.4758,10688.0
2022-02-25 15:10:00,106.81,106.84,106.65,106.75,14739.0,103.5048,103.5339,103.3498,103.4467,14739.0
2022-02-25 15:15:00,106.74,106.88,106.72,106.79,11149.0,103.437,103.5727,103.4176,103.4855,11149.0
2022-02-25 15:20:00,106.79,106.93,106.78,106.84,16916.0,103.4855,103.6211,103.4758,103.5339,16916.0
2022-02-25 15:25:00,106.83,106.96,106.81,106.81,21489.0,103.5242,103.6502,103.5048,103.5048,21489.0
2022-02-25 15:30:00,106.82,106.98,106.75,106.75,25749.0,103.5145,103.6696,103.4467,103.4467,25749.0
2022-02-25 15:35:00,106.73,106.99,106.7,106.92,29004.0,103.4273,103.6793,103.3982,103.6114,29004.0
2022-02-25 15:40:00,106.93,107.08,106.87,106.97,25490.0,103.6211,103.7665,103.563,103.6599,25490.0
2022-02-25 15:45:00,106.97,107.14,106.9,106.95,39609.0,103.6599,103.8246,103.592,103.6405,39609.0
2022-02-25 15:50:00,106.94,107.31,106.91,107.18,46801.0,103.6308,103.9894,103.6017,103.8634,46801.0
2022-02-25 15:55:00,107.16,107.29,107.13,107.24,104193.0,103.844,103.97,103.8149,103.9215,104193.0
2022-02-28 09:30:00,103.73,104.44,103.73,104.44,101376.0,100.5201,101.2082,100.5201,101.2082,101376.0
2022-02-28 09:35:00,104.45,105.86,104.4,105.78,52268.0,101.2179,102.5842,101.1694,102.5067,52268.0
2022-02-28 09:40:00,105.8,106.25,105.69,106.2,33711.0,102.5261,102.9622,102.4195,102.9137,33711.0
2022-02-28 09:45:00,106.2,106.52,105.85,105.97,15469.0,102.9137,103.2238,102.5745,102.6908,15469.0
2022-02-28 09:50:00,106.07,106.16,105.71,105.76,12035.0,102.7877,102.8749,102.4389,102.4873,12035.0
2022-02-28 09:55:00,105.82,105.9,105.5,105.76,11757.0,102.5455,102.623,102.2354,102.4873,11757.0
2022-02-28 10:00:00,105.7,106.04,105.7,105.97,9362.0,102.4292,102.7587,102.4292,102.6908,9362.0
2022-02-28 10:05:00,105.97,105.99,105.65,105.67,12732.0,102.6908,102.7102,102.3807,102.4001,12732.0
2022-02-28 10:10:00,105.61,106.01,105.6,105.71,12094.0,102.342,102.7296,102.3323,102.4389,12094.0
2022-02-28 10:15:00,105.67,105.68,105.45,105.45,12028.0,102.4001,102.4098,102.1869,102.1869,12028.0
2022-02-28 10:20:00,105.45,105.68,105.34,105.43,15163.0,102.1869,102.4098,102.0803,102.1675,15163.0
2022-02-28 10:25:00,105.43,105.46,105.18,105.28,11480.0,102.1675,102.1966,101.9253,102.0222,11480.0
2022-02-28 10:30:00,105.27,105.54,105.24,105.29,14361.0,102.0125,102.2741,101.9834,102.0319,14361.0
2022-02-28 10:35:00,105.26,105.45,105.24,105.34,10936.0,102.0028,102.1869,101.9834,102.0803,10936.0
2022-02-28 10:40:00,105.36,105.41,105.22,105.29,22096.0,102.0997,102.1482,101.964,102.0319,22096.0
2022-02-28 10:45:00,105.33,105.46,105.24,105.45,18974.0,102.0706,102.1966,101.9834,102.1869,18974.0
2022-02-28 10:50:00,105.43,105.51,105.2,105.43,18943.0,102.1675,102.2451,101.9447,102.1675,18943.0
2022-02-28 10:55:00,105.46,105.75,105.37,105.73,14083.0,102.1966,102.4776,102.1094,102.4583,14083.0
2022-02-28 11:00:00,105.75,106.13,105.73,106.05,16999.0,102.4776,102.8459,102.4583,102.7684,16999.0
2022-02-28 11:05:00,106.05,106.21,105.98,106.19,14974.0,102.7684,102.9234,102.7005,102.904,14974.0
2022-02-28 11:10:00,106.16,106.16,106.04,106.15,4891.0,102.8749,102.8749,102.7587,102.8653,4891.0
2022-02-28 11:15:00,106.18,106.35,106.16,106.27,6205.0,102.8943,103.0591,102.8749,102.9815,6205.0
2022-02-28 11:20:00,106.27,106.49,106.25,106.49,11096.0,102.9815,103.1947,102.9622,103.1947,11096.0
2022-02-28 11:25:00,106.49,106.72,106.48,106.58,19878.0,103.1947,103.4176,103.185,103.282,19878.0
2022-02-28 11:30:00,106.6,106.65,106.49,106.49,15670.0,103.3013,103.3498,103.1947,103.1947,15670.0
2022-02-28 11:35:00,106.52,106.57,106.19,106.2,11980.0,103.2238,103.2723,102.904,102.9137,11980.0
2022-02-28 11:40:00,106.22,106.32,106.07,106.25,18969.0,102.9331,103.03,102.7877,102.9622,18969.0
2022-02-28 11:45:00,106.27,106.32,106.21,106.26,16960.0,102.9815,103.03,102.9234,102.9719,16960.0
2022-02-28 11:50:00,106.29,106.4,106.21,106.38,13230.0,103.0009,103.1075,102.9234,103.0881,13230.0
2022-02-28 11:55:00,106.4,106.59,106.4,106.47,6320.0,103.1075,103.2916,103.1075,103.1754,6320.0
2022-02-28 12:00:00,106.47,106.55,106.44,106.51,16580.0,103.1754,103.2529,103.1463,103.2141,16580.0
2022-02-28 12:05:00,106.55,106.55,106.17,106.25,15338.0,103.2529,103.2529,102.8846,102.9622,15338.0
2022-02-28 12:10:00,106.25,106.25,105.95,105.95,8907.0,102.9622,102.9622,102.6714,102.6714,8907.0
2022-02-28 12:15:00,105.9,105.99,105.82,105.97,11568.0,102.623,102.7102,102.5455,102.6908,11568.0
2022-02-28 12:20:00,106.0,106.0,105.74,105.75,8496.0,102.7199,102.7199,102.4679,102.4776,8496.0
2022-02-28 12:25:00,105.77,105.9,105.75,105.9,3928.0,102.497,102.623,102.4776,102.623,3928.0
2022-02-28 12:30:00,105.89,105.98,105.84,105.86,11745.0,102.6133,102.7005,102.5648,102.5842,11745.0
2022-02-28 12:35:00,105.86,105.95,105.84,105.92,8744.0,102.5842,102.6714,102.5648,102.6424,8744.0
2022-02-28 12:40:00,105.93,106.05,105.91,105.92,16141.0,102.6521,102.7684,102.6327,102.6424,16141.0
2022-02-28 12:45:00,105.91,106.0,105.89,105.94,7923.0,102.6327,102.7199,102.6133,102.6618,7923.0
2022-02-28 12:50:00,105.92,105.96,105.82,105.93,5156.0,102.6424,102.6811,102.5455,102.6521,5156.0
2022-02-28 12:55:00,105.95,105.97,105.81,105.84,5001.0,102.6714,102.6908,102.5358,102.5648,5001.0
2022-02-28 13:00:00,105.86,106.0,105.84,105.89,10448.0,102.5842,102.7199,102.5648,102.6133,10448.0
2022-02-28 13:05:00,105.99,106.22,105.92,106.15,4010.0,102.7102,102.9331,102.6424,102.8653,4010.0
2022-02-28 13:10:00,106.16,106.32,106.14,106.28,7724.0,102.8749,103.03,102.8556,102.9912,7724.0
2022-02-28 13:15:00,106.28,106.28,106.0,106.03,8948.0,102.9912,102.9912,102.7199,102.749,8948.0
2022-02-28 13:20:00,105.99,105.99,105.83,105.93,7409.0,102.7102,102.7102,102.5552,102.6521,7409.0
2022-02-28 13:25:00,105.89,106.0,105.83,105.95,7393.0,102.6133,102.7199,102.5552,102.6714,7393.0
2022-02-28 13:30:00,105.89,105.89,105.64,105.7,6542.0,102.6133,102.6133,102.371,102.4292,6542.0
2022-02-28 13:35:00,105.67,105.81,105.65,105.81,4977.0,102.4001,102.5358,102.3807,102.5358,4977.0
2022-02-28 13:40:00,105.84,105.96,105.82,105.86,5722.0,102.5648,102.6811,102.5455,102.5842,5722.0
2022-02-28 13:45:00,105.88,105.9,105.69,105.81,8679.0,102.6036,102.623,102.4195,102.5358,8679.0
2022-02-28 13:50:00,105.88,106.09,105.86,106.04,3735.0,102.6036,102.8071,102.5842,102.7587,3735.0
2022-02-28 13:55:00,106.0,106.01,105.91,105.99,4888.0,102.7199,102.7296,102.6327,102.7102,4888.0
2022-02-28 14:00:00,105.99,106.01,105.48,105.5,13205.0,102.7102,102.7296,102.216,102.2354,13205.0
2022-02-28 14:05:00,105.5,105.55,105.34,105.34,10290.0,102.2354,102.2838,102.0803,102.0803,10290.0
2022-02-28 14:10:00,105.37,105.43,105.24,105.4,12374.0,102.1094,102.1675,101.9834,102.1385,12374.0
2022-02-28 14:15:00,105.37,105.47,105.26,105.4,8824.0,102.1094,102.2063,102.0028,102.1385,8824.0
2022-02-28 14:20:00,105.46,105.49,105.34,105.36,11822.0,102.1966,102.2257,102.0803,102.0997,11822.0
2022-02-28 14:25:00,105.36,105.43,105.24,105.26,6313.0,102.0997,102.1675,101.9834,102.0028,6313.0
2022-02-28 14:30:00,105.31,105.33,105.16,105.26,6930.0,102.0513,102.0706,101.9059,102.0028,6930.0
2022-02-28 14:35:00,105.3,105.46,105.3,105.38,7372.0,102.0416,102.1966,102.0416,102.1191,7372.0
2022-02-28 14:40:00,105.41,105.61,105.34,105.58,10077.0,102.1482,102.342,102.0803,102.3129,10077.0
2022-02-28 14:45:00,105.55,105.6,105.5,105.53,4771.0,102.2838,102.3323,102.2354,102.2644,4771.0
2022-02-28 14:50:00,105.57,105.6,105.51,105.56,8569.0,102.3032,102.3323,102.2451,102.2935,8569.0
2022-02-28 14:55:00,105.59,105.62,105.53,105.54,18360.0,102.3226,102.3517,102.2644,102.2741,18360.0
2022-02-28 15:00:00,105.54,105.65,105.51,105.57,9567.0,102.2741,102.3807,102.2451,102.3032,9567.0
2022-02-28 15:05:00,105.56,105.56,105.33,105.53,8376.0,102.2935,102.2935,102.0706,102.2644,8376.0
2022-02-28 15:10:00,105.53,105.55,105.43,105.55,7263.0,102.2644,102.2838,102.1675,102.2838,7263.0
2022-02-28 15:15:00,105.56,105.71,105.53,105.63,8448.0,102.2935,102.4389,102.2644,102.3613,8448.0
2022-02-28 15:20:00,105.64,105.84,105.63,105.65,18127.0,102.371,102.5648,102.3613,102.3807,18127.0
2022-02-28 15:25:00,105.63,105.73,105.57,105.62,13516.0,102.3613,102.4583,102.3032,102.3517,13516.0
2022-02-28 15:30:00,105.58,105.58,105.34,105.35,15126.0,102.3129,102.3129,102.0803,102.09,15126.0
2022-02-28 15:35:00,105.35,105.38,105.14,105.18,28057.0,102.09,102.1191,101.8865,101.9253,28057.0
2022-02-28 15:40:00,105.2,105.54,105.2,105.5,27075.0,101.9447,102.2741,101.9447,102.2354,27075.0
2022-02-28 15:45:00,105.55,105.82,105.53,105.82,28103.0,102.2838,102.5455,102.2644,102.5455,28103.0
2022-02-28 15:50:00,105.71,105.92,105.52,105.66,65784.0,102.4389,102.6424,102.2548,102.3904,65784.0
2022-02-28 15:55:00,105.63,105.93,105.63,105.86,170983.0,102.3613,102.6521,102.3613,102.5842,170983.0
2022-03-01 09:30:00,105.23,105.59,104.91,105.11,84562.0,101.9737,102.3226,101.6636,101.8574,84562.0
2022-03-01 09:35:00,105.19,105.67,105.0,105.64,29797.0,101.935,102.4001,101.7508,102.371,29797.0
2022-03-01 09:40:00,105.64,105.87,105.26,105.37,147190.0,102.371,102.5939,102.0028,102.1094,147190.0
2022-03-01 09:45:00,105.34,105.62,105.11,105.52,34009.0,102.0803,102.3517,101.8574,102.2548,34009.0
2022-03-01 09:50:00,105.52,105.52,104.96,105.02,35897.0,102.2548,102.2548,101.7121,101.7702,35897.0
2022-03-01 09:55:00,105.06,105.21,104.76,105.03,21479.0,101.809,101.9543,101.5183,101.7799,21479.0
2022-03-01 10:00:00,105.1,105.53,104.98,105.28,19796.0,101.8477,102.2644,101.7315,102.0222,19796.0
2022-03-01 10:05:00,105.25,105.37,104.97,105.07,17633.0,101.9931,102.1094,101.7218,101.8187,17633.0
2022-03-01 10:10:00,105.01,105.34,104.99,105.01,27969.0,101.7605,102.0803,101.7412,101.7605,27969.0
2022-03-01 10:15:00,105.0,105.24,104.96,105.06,28214.0,101.7508,101.9834,101.7121,101.809,28214.0
2022-03-01 10:20:00,105.06,105.11,104.96,105.03,88830.0,101.809,101.8574,101.7121,101.7799,88830.0
2022-03-01 10:25:00,105.05,105.07,104.85,105.0,33813.0,101.7993,101.8187,101.6055,101.7508,33813.0
2022-03-01 10:30:00,105.03,105.03,104.39,104.39,41469.0,101.7799,101.7799,101.1597,101.1597,41469.0
2022-03-01 10:35:00,104.41,104.53,104.3,104.34,59609.0,101.1791,101.2954,101.0725,101.1113,59609.0
2022-03-01 10:40:00,104.27,104.41,104.2,104.36,12367.0,101.0434,101.1791,100.9756,101.1306,12367.0
2022-03-01 10:45:00,104.37,104.6,104.25,104.6,9822.0,101.1403,101.3632,101.0241,101.3632,9822.0
2022-03-01 10:50:00,104.6,105.19,104.59,105.08,16640.0,101.3632,101.935,101.3535,101.8284,16640.0
2022-03-01 10:55:00,105.11,105.11,104.68,104.68,15494.0,101.8574,101.8574,101.4407,101.4407,15494.0
2022-03-01 11:00:00,104.65,104.98,104.64,104.93,14545.0,101.4117,101.7315,101.402,101.683,14545.0
2022-03-01 11:05:00,104.91,104.91,104.65,104.77,15933.0,101.6636,101.6636,101.4117,101.528,15933.0
2022-03-01 11:10:00,104.77,104.95,104.65,104.71,18186.0,101.528,101.7024,101.4117,101.4698,18186.0
2022-03-01 11:15:00,104.7,104.7,104.4,104.5,27252.0,101.4601,101.4601,101.1694,101.2663,27252.0
2022-03-01 11:20:00,104.49,104.64,104.43,104.53,15361.0,101.2566,101.402,101.1985,101.2954,15361.0
2022-03-01 11:25:00,104.56,104.75,104.51,104.75,17930.0,101.3245,101.5086,101.276,101.5086,17930.0
2022-03-01 11:30:00,104.75,104.75,104.4,104.56,43600.0,101.5086,101.5086,101.1694,101.3245,43600.0
2022-03-01 11:35:00,104.56,104.56,104.39,104.48,16575.0,101.3245,101.3245,101.1597,101.2469,16575.0
2022-03-01 11:40:00,104.5,104.57,104.31,104.31,22098.0,101.2663,101.3341,101.0822,101.0822,22098.0
2022-03-01 11:45:00,104.31,104.32,103.74,104.0,15953.0,101.0822,101.0919,100.5298,100.7818,15953.0
2022-03-01 11:50:00,104.0,104.0,103.79,103.97,9578.0,100.7818,100.7818,100.5783,100.7527,9578.0
2022-03-01 11:55:00,103.94,104.09,103.86,104.0,11201.0,100.7236,100.869,100.6461,100.7818,11201.0
2022-03-01 12:00:00,103.95,103.95,103.73,103.73,12810.0,100.7333,100.7333,100.5201,100.5201,12810.0
2022-03-01 12:05:00,103.79,103.87,103.71,103.82,17519.0,100.5783,100.6558,100.5008,100.6074,17519.0
2022-03-01 12:10:00,103.83,103.85,103.7,103.8,14563.0,100.617,100.6364,100.4911,100.588,14563.0
2022-03-01 12:15:00,103.78,104.0,103.72,103.83,11414.0,100.5686,100.7818,100.5105,100.617,11414.0
2022-03-01 12:20:00,103.81,103.88,103.74,103.82,18162.0,100.5977,100.6655,100.5298,100.6074,18162.0
2022-03-01 12:25:00,103.83,103.94,103.8,103.85,16817.0,100.617,100.7236,100.588,100.6364,16817.0
2022-03-01 12:30:00,103.88,103.97,103.78,103.95,10490.0,100.6655,100.7527,100.5686,100.7333,10490.0
2022-03-01 12:35:00,103.97,103.97,103.74,103.83,15468.0,100.7527,100.7527,100.5298,100.617,15468.0
2022-03-01 12:40:00,103.86,103.97,103.73,103.97,7143.0,100.6461,100.7527,100.5201,100.7527,7143.0
2022-03-01 12:45:00,103.97,104.05,103.81,104.01,6078.0,100.7527,100.8302,100.5977,100.7915,6078.0
2022-03-01 12:50:00,104.04,104.1,103.91,103.99,7861.0,100.8205,100.8787,100.6946,100.7721,7861.0
2022-03-01 12:55:00,104.02,104.07,103.91,104.06,8419.0,100.8012,100.8496,100.6946,100.8399,8419.0
2022-03-01 13:00:00,104.05,104.17,104.0,104.1,9753.0,100.8302,100.9465,100.7818,100.8787,9753.0
2022-03-01 13:05:00,104.07,104.15,103.95,104.15,10213.0,100.8496,100.9271,100.7333,100.9271,10213.0
2022-03-01 13:10:00,104.18,104.19,103.87,103.96,11451.0,100.9562,100.9659,100.6558,100.743,11451.0
2022-03-01 13:15:00,104.0,104.0,103.81,103.84,7795.0,100.7818,100.7818,100.5977,100.6267,7795.0
2022-03-01 13:20:00,103.82,103.9,103.65,103.65,7914.0,100.6074,100.6849,100.4426,100.4426,7914.0
2022-03-01 13:25:00,103.59,103.6,103.45,103.53,12505.0,100.3845,100.3942,100.2488,100.3263,12505.0
2022-03-01 13:30:00,103.51,103.55,103.23,103.23,6862.0,100.307,100.3457,100.0356,100.0356,6862.0
2022-03-01 13:35:00,103.19,103.48,103.19,103.36,29775.0,99.9969,100.2779,99.9969,100.1616,29775.0
2022-03-01 13:40:00,103.4,103.5,103.35,103.5,15744.0,100.2004,100.2973,100.1519,100.2973,15744.0
2022-03-01 13:45:00,103.47,103.61,103.39,103.52,16462.0,100.2682,100.4039,100.1907,100.3166,16462.0
2022-03-01 13:50:00,103.52,103.55,103.47,103.5,7229.0,100.3166,100.3457,100.2682,100.2973,7229.0
2022-03-01 13:55:00,103.5,103.62,103.43,103.5,16500.0,100.2973,100.4135,100.2294,100.2973,16500.0
2022-03-01 14:00:00,103.49,103.54,103.29,103.5,18559.0,100.2876,100.336,100.0938,100.2973,18559.0
2022-03-01 14:05:00,103.54,103.57,103.43,103.43,18460.0,100.336,100.3651,100.2294,100.2294,18460.0
2022-03-01 14:10:00,103.48,103.57,103.42,103.56,13220.0,100.2779,100.3651,100.2197,100.3554,13220.0
2022-03-01 14:15:00,103.55,103.66,103.4,103.51,17456.0,100.3457,100.4523,100.2004,100.307,17456.0
2022-03-01 14:20:00,103.49,103.72,103.48,103.7,16677.0,100.2876,100.5105,100.2779,100.4911,16677.0
2022-03-01 14:25:00,103.72,103.87,103.66,103.87,19835.0,100.5105,100.6558,100.4523,100.6558,19835.0
2022-03-01 14:30:00,103.87,103.87,103.64,103.67,17395.0,100.6558,100.6558,100.4329,100.462,17395.0
2022-03-01 14:35:00,103.67,103.92,103.67,103.91,18201.0,100.462,100.7043,100.462,100.6946,18201.0
2022-03-01 14:40:00,103.91,104.06,103.83,104.03,21287.0,100.6946,100.8399,100.617,100.8109,21287.0
2022-03-01 14:45:00,104.03,104.05,103.78,103.81,15979.0,100.8109,100.8302,100.5686,100.5977,15979.0
2022-03-01 14:50:00,103.8,103.82,103.7,103.7,18647.0,100.588,100.6074,100.4911,100.4911,18647.0
2022-03-01 14:55:00,103.71,103.85,103.67,103.81,20056.0,100.5008,100.6364,100.462,100.5977,20056.0
2022-03-01 15:00:00,103.79,103.94,103.77,103.87,18590.0,100.5783,100.7236,100.5589,100.6558,18590.0
2022-03-01 15:05:00,103.91,104.09,103.88,103.94,21545.0,100.6946,100.869,100.6655,100.7236,21545.0
2022-03-01 15:10:00,103.93,103.96,103.7,103.84,11347.0,100.714,100.743,100.4911,100.6267,11347.0
2022-03-01 15:15:00,103.85,103.85,103.52,103.56,13145.0,100.6364,100.6364,100.3166,100.3554,13145.0
2022-03-01 15:20:00,103.58,103.8,103.56,103.78,23012.0,100.3748,100.588,100.3554,100.5686,23012.0
2022-03-01 15:25:00,103.77,103.82,103.73,103.73,17634.0,100.5589,100.6074,100.5201,100.5201,17634.0
2022-03-01 15:30:00,103.72,103.86,103.59,103.82,22100.0,100.5105,100.6461,100.3845,100.6074,22100.0
2022-03-01 15:35:00,103.78,103.87,103.61,103.85,30969.0,100.5686,100.6558,100.4039,100.6364,30969.0
2022-03-01 15:40:00,103.82,104.08,103.8,103.82,55173.0,100.6074,100.8593,100.588,100.6074,55173.0
2022-03-01 15:45:00,103.79,103.91,103.72,103.73,76020.0,100.5783,100.6946,100.5105,100.5201,76020.0
2022-03-01 15:50:00,103.71,103.73,103.46,103.7,82935.0,100.5008,100.5201,100.2585,100.4911,82935.0
2022-03-01 15:55:00,103.69,103.69,103.2,103.22,441253.0,100.4814,100.4814,100.0065,100.0259,441253.0
2022-03-02 09:30:00,103.26,104.28,103.25,104.1,50851.0,100.0647,101.0531,100.055,100.8787,50851.0
2022-03-02 09:35:00,104.15,104.41,103.99,104.13,7998.0,100.9271,101.1791,100.7721,100.9078,7998.0
2022-03-02 09:40:00,104.09,104.41,103.89,104.0,39360.0,100.869,101.1791,100.6752,100.7818,39360.0
2022-03-02 09:45:00,103.98,104.22,103.98,104.1,5363.0,100.7624,100.995,100.7624,100.8787,5363.0
2022-03-02 09:50:00,104.02,104.27,104.02,104.13,9163.0,100.8012,101.0434,100.8012,100.9078,9163.0
2022-03-02 09:55:00,104.14,104.24,103.9,104.24,20385.0,100.9175,101.0144,100.6849,101.0144,20385.0
2022-03-02 10:00:00,104.27,104.44,104.22,104.42,10371.0,101.0434,101.2082,100.995,101.1888,10371.0
2022-03-02 10:05:00,104.42,104.43,104.01,104.09,16144.0,101.1888,101.1985,100.7915,100.869,16144.0
2022-03-02 10:10:00,104.15,104.26,104.02,104.17,13732.0,100.9271,101.0337,100.8012,100.9465,13732.0
2022-03-02 10:15:00,104.14,104.33,103.98,104.33,10866.0,100.9175,101.1016,100.7624,101.1016,10866.0
2022-03-02 10:20:00,104.41,104.7,104.37,104.67,24714.0,101.1791,101.4601,101.1403,101.4311,24714.0
2022-03-02 10:25:00,104.72,104.94,104.68,104.68,44913.0,101.4795,101.6927,101.4407,101.4407,44913.0
2022-03-02 10:30:00,104.7,104.79,104.52,104.65,18300.0,101.4601,101.5473,101.2857,101.4117,18300.0
2022-03-02 10:35:00,104.68,104.91,104.6,104.83,13935.0,101.4407,101.6636,101.3632,101.5861,13935.0
2022-03-02 10:40:00,104.86,104.92,104.62,104.67,10613.0,101.6152,101.6733,101.3826,101.4311,10613.0
2022-03-02 10:45:00,104.68,104.71,104.55,104.62,16365.0,101.4407,101.4698,101.3148,101.3826,16365.0
2022-03-02 10:50:00,104.62,104.68,104.53,104.59,16289.0,101.3826,101.4407,101.2954,101.3535,16289.0
2022-03-02 10:55:00,104.57,105.15,104.55,105.15,11692.0,101.3341,101.8962,101.3148,101.8962,11692.0
2022-03-02 11:00:00,105.2,105.32,105.0,105.04,34435.0,101.9447,102.0609,101.7508,101.7896,34435.0
2022-03-02 11:05:00,105.02,105.02,104.82,104.82,23504.0,101.7702,101.7702,101.5764,101.5764,23504.0
2022-03-02 11:10:00,104.8,104.99,104.77,104.9,16618.0,101.557,101.7412,101.528,101.6539,16618.0
2022-03-02 11:15:00,104.91,104.91,104.8,104.82,14977.0,101.6636,101.6636,101.557,101.5764,14977.0
2022-03-02 11:20:00,104.84,104.86,104.54,104.61,16052.0,101.5958,101.6152,101.3051,101.3729,16052.0
2022-03-02 11:25:00,104.7,104.79,104.65,104.71,21724.0,101.4601,101.5473,101.4117,101.4698,21724.0
2022-03-02 11:30:00,104.76,105.14,104.75,105.03,15519.0,101.5183,101.8865,101.5086,101.7799,15519.0
2022-03-02 11:35:00,105.03,105.03,104.53,104.76,24203.0,101.7799,101.7799,101.2954,101.5183,24203.0
2022-03-02 11:40:00,104.78,104.86,104.38,104.39,13923.0,101.5377,101.6152,101.15,101.1597,13923.0
2022-03-02 11:45:00,104.38,104.56,104.37,104.4,18858.0,101.15,101.3245,101.1403,101.1694,18858.0
2022-03-02 11:50:00,104.43,104.55,104.38,104.46,11728.0,101.1985,101.3148,101.15,101.2276,11728.0
2022-03-02 11:55:00,104.46,104.61,104.46,104.54,12158.0,101.2276,101.3729,101.2276,101.3051,12158.0
2022-03-02 12:00:00,104.55,104.62,104.51,104.58,8988.0,101.3148,101.3826,101.276,101.3438,8988.0
2022-03-02 12:05:00,104.54,104.54,104.38,104.48,12643.0,101.3051,101.3051,101.15,101.2469,12643.0
2022-03-02 12:10:00,104.47,104.56,104.36,104.36,9623.0,101.2372,101.3245,101.1306,101.1306,9623.0
2022-03-02 12:15:00,104.33,104.55,104.28,104.53,5747.0,101.1016,101.3148,101.0531,101.2954,5747.0
2022-03-02 12:20:00,104.53,104.71,104.52,104.57,11323.0,101.2954,101.4698,101.2857,101.3341,11323.0
2022-03-02 12:25:00,104.59,104.8,104.52,104.77,8439.0,101.3535,101.557,101.2857,101.528,8439.0
2022-03-02 12:30:00,104.79,104.84,104.71,104.75,9239.0,101.5473,101.5958,101.4698,101.5086,9239.0
2022-03-02 12:35:00,104.73,104.95,104.73,104.86,12002.0,101.4892,101.7024,101.4892,101.6152,12002.0
2022-03-02 12:40:00,104.84,104.91,104.75,104.83,14518.0,101.5958,101.6636,101.5086,101.5861,14518.0
2022-03-02 12:45:00,104.79,104.83,104.69,104.79,10891.0,101.5473,101.5861,101.4504,101.5473,10891.0
2022-03-02 12:50:00,104.75,104.99,104.65,104.98,9551.0,101.5086,101.7412,101.4117,101.7315,9551.0
2022-03-02 12:55:00,104.95,105.0,104.89,104.99,10286.0,101.7024,101.7508,101.6442,101.7412,10286.0
2022-03-02 13:00:00,105.0,105.16,104.97,105.13,7079.0,101.7508,101.9059,101.7218,101.8768,7079.0
2022-03-02 13:05:00,105.14,105.15,104.98,105.02,11327.0,101.8865,101.8962,101.7315,101.7702,11327.0
2022-03-02 13:10:00,105.04,105.08,104.97,104.99,9621.0,101.7896,101.8284,101.7218,101.7412,9621.0
2022-03-02 13:15:00,105.02,105.06,104.93,104.95,10529.0,101.7702,101.809,101.683,101.7024,10529.0
2022-03-02 13:20:00,104.96,105.03,104.95,104.97,6486.0,101.7121,101.7799,101.7024,101.7218,6486.0
2022-03-02 13:25:00,104.95,105.08,104.94,104.99,6266.0,101.7024,101.8284,101.6927,101.7412,6266.0
2022-03-02 13:30:00,105.01,105.17,105.0,105.1,8492.0,101.7605,101.9156,101.7508,101.8477,8492.0
2022-03-02 13:35:00,105.09,105.14,104.98,105.03,7868.0,101.8381,101.8865,101.7315,101.7799,7868.0
2022-03-02 13:40:00,105.04,105.1,104.97,105.05,4897.0,101.7896,101.8477,101.7218,101.7993,4897.0
2022-03-02 13:45:00,105.07,105.12,105.0,105.05,6011.0,101.8187,101.8671,101.7508,101.7993,6011.0
2022-03-02 13:50:00,105.08,105.12,105.04,105.08,6397.0,101.8284,101.8671,101.7896,101.8284,6397.0
2022-03-02 13:55:00,105.09,105.11,104.96,105.0,9549.0,101.8381,101.8574,101.7121,101.7508,9549.0
2022-03-02 14:00:00,104.99,105.0,104.87,105.0,5889.0,101.7412,101.7508,101.6249,101.7508,5889.0
2022-03-02 14:05:00,105.0,105.13,104.99,105.08,9535.0,101.7508,101.8768,101.7412,101.8284,9535.0
2022-03-02 14:10:00,105.06,105.13,105.0,105.0,4488.0,101.809,101.8768,101.7508,101.7508,4488.0
2022-03-02 14:15:00,105.0,105.08,104.97,105.0,8670.0,101.7508,101.8284,101.7218,101.7508,8670.0
2022-03-02 14:20:00,105.02,105.07,104.88,104.97,11309.0,101.7702,101.8187,101.6346,101.7218,11309.0
2022-03-02 14:25:00,104.96,104.96,104.81,104.93,6146.0,101.7121,101.7121,101.5667,101.683,6146.0
2022-03-02 14:30:00,104.94,105.03,104.84,105.0,11925.0,101.6927,101.7799,101.5958,101.7508,11925.0
2022-03-02 14:35:00,104.99,105.06,104.97,105.01,6687.0,101.7412,101.809,101.7218,101.7605,6687.0
2022-03-02 14:40:00,105.01,105.1,105.0,105.1,5815.0,101.7605,101.8477,101.7508,101.8477,5815.0
2022-03-02 14:45:00,105.08,105.08,104.86,104.91,7658.0,101.8284,101.8284,101.6152,101.6636,7658.0
2022-03-02 14:50:00,104.9,105.01,104.69,104.71,9358.0,101.6539,101.7605,101.4504,101.4698,9358.0
2022-03-02 14:55:00,104.72,104.78,104.65,104.74,10661.0,101.4795,101.5377,101.4117,101.4989,10661.0
2022-03-02 15:00:00,104.73,104.86,104.64,104.8,14300.0,101.4892,101.6152,101.402,101.557,14300.0
2022-03-02 15:05:00,104.81,104.81,104.63,104.68,17337.0,101.5667,101.5667,101.3923,101.4407,17337.0
2022-03-02 15:10:00,104.67,104.76,104.63,104.65,12893.0,101.4311,101.5183,101.3923,101.4117,12893.0
2022-03-02 15:15:00,104.63,104.79,104.54,104.77,24160.0,101.3923,101.5473,101.3051,101.528,24160.0
2022-03-02 15:20:00,104.75,104.92,104.66,104.84,10205.0,101.5086,101.6733,101.4214,101.5958,10205.0
2022-03-02 15:25:00,104.86,104.95,104.78,104.94,18543.0,101.6152,101.7024,101.5377,101.6927,18543.0
2022-03-02 15:30:00,104.94,105.03,104.87,104.96,18372.0,101.6927,101.7799,101.6249,101.7121,18372.0
2022-03-02 15:35:00,104.98,105.06,104.93,104.94,19993.0,101.7315,101.809,101.683,101.6927,19993.0
2022-03-02 15:40:00,104.94,104.96,104.76,104.85,24550.0,101.6927,101.7121,101.5183,101.6055,24550.0
2022-03-02 15:45:00,104.84,105.09,104.84,105.08,22453.0,101.5958,101.8381,101.5958,101.8284,22453.0
2022-03-02 15:50:00,105.12,105.15,104.94,104.99,32813.0,101.8671,101.8962,101.6927,101.7412,32813.0
2022-03-02 15:55:00,104.96,104.99,104.7,104.91,158629.0,101.7121,101.7412,101.4601,101.6636,158629.0
2022-03-03 09:30:00,105.34,105.84,105.31,105.42,19872.0,102.0803,102.5648,102.0513,102.1578,19872.0
2022-03-03 09:35:00,105.22,105.59,105.22,105.5,17257.0,101.964,102.3226,101.964,102.2354,17257.0
2022-03-03 09:40:00,105.58,106.18,105.58,106.18,10645.0,102.3129,102.8943,102.3129,102.8943,10645.0
2022-03-03 09:45:00,106.22,106.27,105.87,106.02,14570.0,102.9331,102.9815,102.5939,102.7393,14570.0
2022-03-03 09:50:00,106.01,106.1,105.85,105.9,4219.0,102.7296,102.8168,102.5745,102.623,4219.0
2022-03-03 09:55:00,105.95,106.14,105.92,105.95,12339.0,102.6714,102.8556,102.6424,102.6714,12339.0
2022-03-03 10:00:00,106.02,106.12,105.84,105.86,15490.0,102.7393,102.8362,102.5648,102.5842,15490.0
2022-03-03 10:05:00,105.87,105.98,105.81,105.92,8053.0,102.5939,102.7005,102.5358,102.6424,8053.0
2022-03-03 10:10:00,105.88,106.04,105.82,105.86,9849.0,102.6036,102.7587,102.5455,102.5842,9849.0
2022-03-03 10:15:00,105.83,105.85,105.73,105.82,7678.0,102.5552,102.5745,102.4583,102.5455,7678.0
2022-03-03 10:20:00,105.81,105.96,105.78,105.89,5919.0,102.5358,102.6811,102.5067,102.6133,5919.0
2022-03-03 10:25:00,105.89,105.94,105.83,105.84,9655.0,102.6133,102.6618,102.5552,102.5648,9655.0
2022-03-03 10:30:00,105.84,105.92,105.72,105.72,7551.0,102.5648,102.6424,102.4486,102.4486,7551.0
2022-03-03 10:35:00,105.71,105.86,105.46,105.49,11071.0,102.4389,102.5842,102.1966,102.2257,11071.0
2022-03-03 10:40:00,105.44,105.52,105.26,105.29,12271.0,102.1772,102.2548,102.0028,102.0319,12271.0
2022-03-03 10:45:00,105.27,105.41,105.26,105.32,6756.0,102.0125,102.1482,102.0028,102.0609,6756.0
2022-03-03 10:50:00,105.31,105.33,105.22,105.28,4846.0,102.0513,102.0706,101.964,102.0222,4846.0
2022-03-03 10:55:00,105.32,105.36,105.19,105.24,14776.0,102.0609,102.0997,101.935,101.9834,14776.0
2022-03-03 11:00:00,105.28,105.32,105.05,105.07,9722.0,102.0222,102.0609,101.7993,101.8187,9722.0
2022-03-03 11:05:00,105.07,105.19,105.02,105.09,20916.0,101.8187,101.935,101.7702,101.8381,20916.0
2022-03-03 11:10:00,105.06,105.17,104.9,104.91,13278.0,101.809,101.9156,101.6539,101.6636,13278.0
2022-03-03 11:15:00,104.87,105.09,104.83,105.09,11635.0,101.6249,101.8381,101.5861,101.8381,11635.0
2022-03-03 11:20:00,105.11,105.19,105.08,105.14,4991.0,101.8574,101.935,101.8284,101.8865,4991.0
2022-03-03 11:25:00,105.13,105.2,105.05,105.12,6707.0,101.8768,101.9447,101.7993,101.8671,6707.0
2022-03-03 11:30:00,105.09,105.15,105.05,105.08,17047.0,101.8381,101.8962,101.7993,101.8284,17047.0
2022-03-03 11:35:00,105.07,105.16,105.01,105.1,13792.0,101.8187,101.9059,101.7605,101.8477,13792.0
2022-03-03 11:40:00,105.1,105.16,105.0,105.0,7654.0,101.8477,101.9059,101.7508,101.7508,7654.0
2022-03-03 11:45:00,104.98,105.13,104.97,105.13,9505.0,101.7315,101.8768,101.7218,101.8768,9505.0
2022-03-03 11:50:00,105.15,105.2,105.05,105.12,28055.0,101.8962,101.9447,101.7993,101.8671,28055.0
2022-03-03 11:55:00,105.14,105.17,104.96,104.97,13223.0,101.8865,101.9156,101.7121,101.7218,13223.0
2022-03-03 12:00:00,104.95,105.01,104.79,104.81,11951.0,101.7024,101.7605,101.5473,101.5667,11951.0
2022-03-03 12:05:00,104.8,105.03,104.79,105.0,6464.0,101.557,101.7799,101.5473,101.7508,6464.0
2022-03-03 12:10:00,105.0,105.08,104.92,105.02,19095.0,101.7508,101.8284,101.6733,101.7702,19095.0
2022-03-03 12:15:00,105.02,105.34,105.02,105.29,6237.0,101.7702,102.0803,101.7702,102.0319,6237.0
2022-03-03 12:20:00,105.29,105.42,105.28,105.31,11465.0,102.0319,102.1578,102.0222,102.0513,11465.0
2022-03-03 12:25:00,105.3,105.35,105.18,105.19,3037.0,102.0416,102.09,101.9253,101.935,3037.0
2022-03-03 12:30:00,105.22,105.93,105.22,105.72,25323.0,101.964,102.6521,101.964,102.4486,25323.0
2022-03-03 12:35:00,105.68,105.8,105.58,105.58,8571.0,102.4098,102.5261,102.3129,102.3129,8571.0
2022-03-03 12:40:00,105.57,105.58,105.46,105.58,5740.0,102.3032,102.3129,102.1966,102.3129,5740.0
2022-03-03 12:45:00,105.57,105.73,105.56,105.7,7869.0,102.3032,102.4583,102.2935,102.4292,7869.0
2022-03-03 12:50:00,105.7,105.7,105.47,105.47,3567.0,102.4292,102.4292,102.2063,102.2063,3567.0
2022-03-03 12:55:00,105.46,105.56,105.45,105.54,5476.0,102.1966,102.2935,102.1869,102.2741,5476.0
2022-03-03 13:00:00,105.54,105.54,105.41,105.51,5221.0,102.2741,102.2741,102.1482,102.2451,5221.0
2022-03-03 13:05:00,105.51,105.51,105.4,105.41,5544.0,102.2451,102.2451,102.1385,102.1482,5544.0
2022-03-03 13:10:00,105.4,105.65,105.4,105.57,5898.0,102.1385,102.3807,102.1385,102.3032,5898.0
2022-03-03 13:15:00,105.59,105.65,105.56,105.62,4423.0,102.3226,102.3807,102.2935,102.3517,4423.0
2022-03-03 13:20:00,105.6,105.65,105.56,105.65,3378.0,102.3323,102.3807,102.2935,102.3807,3378.0
2022-03-03 13:25:00,105.65,105.76,105.65,105.76,9501.0,102.3807,102.4873,102.3807,102.4873,9501.0
2022-03-03 13:30:00,105.77,105.79,105.53,105.59,4567.0,102.497,102.5164,102.2644,102.3226,4567.0
2022-03-03 13:35:00,105.63,105.73,105.63,105.71,4068.0,102.3613,102.4583,102.3613,102.4389,4068.0
2022-03-03 13:40:00,105.73,105.73,105.6,105.61,3337.0,102.4583,102.4583,102.3323,102.342,3337.0
2022-03-03 13:45:00,105.63,105.63,105.49,105.62,3766.0,102.3613,102.3613,102.2257,102.3517,3766.0
2022-03-03 13:50:00,105.6,105.65,105.51,105.54,4100.0,102.3323,102.3807,102.2451,102.2741,4100.0
2022-03-03 13:55:00,105.56,105.62,105.49,105.51,6725.0,102.2935,102.3517,102.2257,102.2451,6725.0
2022-03-03 14:00:00,105.53,105.66,105.53,105.61,5575.0,102.2644,102.3904,102.2644,102.342,5575.0
2022-03-03 14:05:00,105.6,105.72,105.58,105.66,4478.0,102.3323,102.4486,102.3129,102.3904,4478.0
2022-03-03 14:10:00,105.66,105.84,105.63,105.83,7373.0,102.3904,102.5648,102.3613,102.5552,7373.0
2022-03-03 14:15:00,105.8,105.88,105.73,105.8,6075.0,102.5261,102.6036,102.4583,102.5261,6075.0
2022-03-03 14:20:00,105.78,105.81,105.65,105.76,8976.0,102.5067,102.5358,102.3807,102.4873,8976.0
2022-03-03 14:25:00,105.79,105.86,105.79,105.85,4703.0,102.5164,102.5842,102.5164,102.5745,4703.0
2022-03-03 14:30:00,105.86,105.86,105.74,105.76,6941.0,102.5842,102.5842,102.4679,102.4873,6941.0
2022-03-03 14:35:00,105.77,105.82,105.71,105.71,4723.0,102.497,102.5455,102.4389,102.4389,4723.0
2022-03-03 14:40:00,105.73,105.76,105.55,105.6,6692.0,102.4583,102.4873,102.2838,102.3323,6692.0
2022-03-03 14:45:00,105.63,105.63,105.43,105.43,5455.0,102.3613,102.3613,102.1675,102.1675,5455.0
2022-03-03 14:50:00,105.42,105.47,105.29,105.33,6546.0,102.1578,102.2063,102.0319,102.0706,6546.0
2022-03-03 14:55:00,105.34,105.39,105.29,105.34,6576.0,102.0803,102.1288,102.0319,102.0803,6576.0
2022-03-03 15:00:00,105.36,105.36,105.2,105.2,4586.0,102.0997,102.0997,101.9447,101.9447,4586.0
2022-03-03 15:05:00,105.22,105.33,105.14,105.2,10722.0,101.964,102.0706,101.8865,101.9447,10722.0
2022-03-03 15:10:00,105.21,105.37,105.18,105.36,6634.0,101.9543,102.1094,101.9253,102.0997,6634.0
2022-03-03 15:15:00,105.39,105.56,105.37,105.48,11964.0,102.1288,102.2935,102.1094,102.216,11964.0
2022-03-03 15:20:00,105.46,105.51,105.33,105.38,11663.0,102.1966,102.2451,102.0706,102.1191,11663.0
2022-03-03 15:25:00,105.39,105.56,105.37,105.49,14219.0,102.1288,102.2935,102.1094,102.2257,14219.0
2022-03-03 15:30:00,105.48,105.49,105.29,105.36,15384.0,102.216,102.2257,102.0319,102.0997,15384.0
2022-03-03 15:35:00,105.36,105.38,105.23,105.38,11347.0,102.0997,102.1191,101.9737,102.1191,11347.0
2022-03-03 15:40:00,105.38,105.38,105.05,105.06,17850.0,102.1191,102.1191,101.7993,101.809,17850.0
2022-03-03 15:45:00,105.03,105.15,104.97,105.08,36160.0,101.7799,101.8962,101.7218,101.8284,36160.0
2022-03-03 15:50:00,105.07,105.23,104.98,105.06,39729.0,101.8187,101.9737,101.7315,101.809,39729.0
2022-03-03 15:55:00,105.06,105.1,104.92,105.1,137645.0,101.809,101.8477,101.6733,101.8477,137645.0
2022-03-04 09:30:00,104.02,104.04,103.41,103.41,31087.0,100.8012,100.8205,100.21,100.21,31087.0
2022-03-04 09:35:00,103.5,103.72,103.36,103.38,17986.0,100.2973,100.5105,100.1616,100.181,17986.0
2022-03-04 09:40:00,103.41,104.04,103.34,104.02,18812.0,100.21,100.8205,100.1422,100.8012,18812.0
2022-03-04 09:45:00,103.95,104.08,103.83,103.88,14368.0,100.7333,100.8593,100.617,100.6655,14368.0
2022-03-04 09:50:00,103.87,104.16,103.86,104.16,7736.0,100.6558,100.9368,100.6461,100.9368,7736.0
2022-03-04 09:55:00,104.09,104.54,104.03,104.51,8355.0,100.869,101.3051,100.8109,101.276,8355.0
2022-03-04 10:00:00,104.55,105.02,104.52,104.76,36790.0,101.3148,101.7702,101.2857,101.5183,36790.0
2022-03-04 10:05:00,104.84,104.9,104.7,104.72,8862.0,101.5958,101.6539,101.4601,101.4795,8862.0
2022-03-04 10:10:00,104.75,104.86,104.57,104.84,10936.0,101.5086,101.6152,101.3341,101.5958,10936.0
2022-03-04 10:15:00,104.85,105.11,104.81,105.09,13243.0,101.6055,101.8574,101.5667,101.8381,13243.0
2022-03-04 10:20:00,105.12,105.18,104.94,105.05,12086.0,101.8671,101.9253,101.6927,101.7993,12086.0
2022-03-04 10:25:00,105.04,105.16,104.75,104.94,10045.0,101.7896,101.9059,101.5086,101.6927,10045.0
2022-03-04 10:30:00,104.98,105.01,104.86,104.95,6798.0,101.7315,101.7605,101.6152,101.7024,6798.0
2022-03-04 10:35:00,105.04,105.27,105.03,105.27,17426.0,101.7896,102.0125,101.7799,102.0125,17426.0
2022-03-04 10:40:00,105.17,105.47,105.15,105.4,27841.0,101.9156,102.2063,101.8962,102.1385,27841.0
2022-03-04 10:45:00,105.39,105.54,105.35,105.54,12935.0,102.1288,102.2741,102.09,102.2741,12935.0
2022-03-04 10:50:00,105.54,105.77,105.5,105.75,10094.0,102.2741,102.497,102.2354,102.4776,10094.0
2022-03-04 10:55:00,105.71,105.85,105.68,105.82,7304.0,102.4389,102.5745,102.4098,102.5455,7304.0
2022-03-04 11:00:00,105.8,106.34,105.77,106.2,25158.0,102.5261,103.0494,102.497,102.9137,25158.0
2022-03-04 11:05:00,106.18,106.39,106.02,106.3,13114.0,102.8943,103.0978,102.7393,103.0106,13114.0
2022-03-04 11:10:00,106.37,106.39,106.12,106.29,11621.0,103.0784,103.0978,102.8362,103.0009,11621.0
2022-03-04 11:15:00,106.27,106.44,106.23,106.34,11754.0,102.9815,103.1463,102.9428,103.0494,11754.0
2022-03-04 11:20:00,106.32,106.32,106.02,106.17,5095.0,103.03,103.03,102.7393,102.8846,5095.0
2022-03-04 11:25:00,106.23,106.32,106.18,106.21,12365.0,102.9428,103.03,102.8943,102.9234,12365.0
2022-03-04 11:30:00,106.17,106.27,106.13,106.2,4381.0,102.8846,102.9815,102.8459,102.9137,4381.0
2022-03-04 11:35:00,106.21,106.38,106.06,106.37,10169.0,102.9234,103.0881,102.778,103.0784,10169.0
2022-03-04 11:40:00,106.37,106.38,106.18,106.24,7305.0,103.0784,103.0881,102.8943,102.9525,7305.0
2022-03-04 11:45:00,106.25,106.47,106.24,106.44,14155.0,102.9622,103.1754,102.9525,103.1463,14155.0
2022-03-04 11:50:00,106.4,106.46,106.34,106.34,6714.0,103.1075,103.1657,103.0494,103.0494,6714.0
2022-03-04 11:55:00,106.34,106.4,106.23,106.34,5274.0,103.0494,103.1075,102.9428,103.0494,5274.0
2022-03-04 12:00:00,106.32,106.38,106.21,106.34,5130.0,103.03,103.0881,102.9234,103.0494,5130.0
2022-03-04 12:05:00,106.34,106.61,106.3,106.57,29755.0,103.0494,103.311,103.0106,103.2723,29755.0
2022-03-04 12:10:00,106.57,106.72,106.53,106.61,9206.0,103.2723,103.4176,103.2335,103.311,9206.0
2022-03-04 12:15:00,106.6,106.78,106.6,106.69,6526.0,103.3013,103.4758,103.3013,103.3885,6526.0
2022-03-04 12:20:00,106.72,106.76,106.6,106.72,6110.0,103.4176,103.4564,103.3013,103.4176,6110.0
2022-03-04 12:25:00,106.69,106.86,106.67,106.83,3255.0,103.3885,103.5533,103.3692,103.5242,3255.0
2022-03-04 12:30:00,106.81,106.89,106.78,106.89,4104.0,103.5048,103.5824,103.4758,103.5824,4104.0
2022-03-04 12:35:00,106.89,107.02,106.88,106.94,8647.0,103.5824,103.7083,103.5727,103.6308,8647.0
2022-03-04 12:40:00,106.93,107.0,106.89,106.93,3762.0,103.6211,103.689,103.5824,103.6211,3762.0
2022-03-04 12:45:00,106.92,107.03,106.88,106.91,9299.0,103.6114,103.718,103.5727,103.6017,9299.0
2022-03-04 12:50:00,106.88,106.94,106.82,106.91,3782.0,103.5727,103.6308,103.5145,103.6017,3782.0
2022-03-04 12:55:00,107.0,107.05,106.92,106.96,4748.0,103.689,103.7374,103.6114,103.6502,4748.0
2022-03-04 13:00:00,106.98,107.07,106.92,106.95,3396.0,103.6696,103.7568,103.6114,103.6405,3396.0
2022-03-04 13:05:00,107.0,107.01,106.7,106.92,37229.0,103.689,103.6986,103.3982,103.6114,37229.0
2022-03-04 13:10:00,106.9,106.9,106.78,106.8,9690.0,103.592,103.592,103.4758,103.4951,9690.0
2022-03-04 13:15:00,106.76,106.83,106.67,106.71,7169.0,103.4564,103.5242,103.3692,103.4079,7169.0
2022-03-04 13:20:00,106.73,106.78,106.55,106.6,5014.0,103.4273,103.4758,103.2529,103.3013,5014.0
2022-03-04 13:25:00,106.63,106.64,106.53,106.58,3092.0,103.3304,103.3401,103.2335,103.282,3092.0
2022-03-04 13:30:00,106.56,106.56,106.47,106.52,2523.0,103.2626,103.2626,103.1754,103.2238,2523.0
2022-03-04 13:35:00,106.55,106.58,106.47,106.56,7832.0,103.2529,103.282,103.1754,103.2626,7832.0
2022-03-04 13:40:00,106.52,106.53,106.38,106.43,12949.0,103.2238,103.2335,103.0881,103.1366,12949.0
2022-03-04 13:45:00,106.43,106.49,106.39,106.48,3859.0,103.1366,103.1947,103.0978,103.185,3859.0
2022-03-04 13:50:00,106.51,106.64,106.51,106.54,4301.0,103.2141,103.3401,103.2141,103.2432,4301.0
2022-03-04 13:55:00,106.52,106.54,106.46,106.5,13524.0,103.2238,103.2432,103.1657,103.2044,13524.0
2022-03-04 14:00:00,106.51,106.55,106.39,106.5,26695.0,103.2141,103.2529,103.0978,103.2044,26695.0
2022-03-04 14:05:00,106.53,106.76,106.53,106.76,8394.0,103.2335,103.4564,103.2335,103.4564,8394.0
2022-03-04 14:10:00,106.73,106.74,106.6,106.61,7593.0,103.4273,103.437,103.3013,103.311,7593.0
2022-03-04 14:15:00,106.61,106.67,106.53,106.67,6900.0,103.311,103.3692,103.2335,103.3692,6900.0
2022-03-04 14:20:00,106.64,106.8,106.62,106.78,9267.0,103.3401,103.4951,103.3207,103.4758,9267.0
2022-03-04 14:25:00,106.81,106.87,106.68,106.76,7030.0,103.5048,103.563,103.3789,103.4564,7030.0
2022-03-04 14:30:00,106.76,106.87,106.74,106.78,11319.0,103.4564,103.563,103.437,103.4758,11319.0
2022-03-04 14:35:00,106.78,106.78,106.67,106.71,14098.0,103.4758,103.4758,103.3692,103.4079,14098.0
2022-03-04 14:40:00,106.67,106.67,106.43,106.48,4572.0,103.3692,103.3692,103.1366,103.185,4572.0
2022-03-04 14:45:00,106.48,106.55,106.43,106.47,9425.0,103.185,103.2529,103.1366,103.1754,9425.0
2022-03-04 14:50:00,106.47,106.52,106.37,106.43,8436.0,103.1754,103.2238,103.0784,103.1366,8436.0
2022-03-04 14:55:00,106.45,106.51,106.18,106.18,7623.0,103.156,103.2141,102.8943,102.8943,7623.0
2022-03-04 15:00:00,106.2,106.4,106.2,106.37,7871.0,102.9137,103.1075,102.9137,103.0784,7871.0
2022-03-04 15:05:00,106.36,106.45,106.35,106.35,11572.0,103.0688,103.156,103.0591,103.0591,11572.0
2022-03-04 15:10:00,106.37,106.45,106.22,106.22,8319.0,103.0784,103.156,102.9331,102.9331,8319.0
2022-03-04 15:15:00,106.24,106.45,106.22,106.26,15727.0,102.9525,103.156,102.9331,102.9719,15727.0
2022-03-04 15:20:00,106.25,106.49,106.18,106.43,13806.0,102.9622,103.1947,102.8943,103.1366,13806.0
2022-03-04 15:25:00,106.4,106.58,106.4,106.51,11026.0,103.1075,103.282,103.1075,103.2141,11026.0
2022-03-04 15:30:00,106.51,106.62,106.5,106.62,14477.0,103.2141,103.3207,103.2044,103.3207,14477.0
2022-03-04 15:35:00,106.63,106.68,106.39,106.46,14533.0,103.3304,103.3789,103.0978,103.1657,14533.0
2022-03-04 15:40:00,106.47,106.67,106.46,106.6,36472.0,103.1754,103.3692,103.1657,103.3013,36472.0
2022-03-04 15:45:00,106.58,106.8,106.48,106.58,42404.0,103.282,103.4951,103.185,103.282,42404.0
2022-03-04 15:50:00,106.58,106.97,106.48,106.96,43918.0,103.282,103.6599,103.185,103.6502,43918.0
2022-03-04 15:55:00,106.96,107.25,106.93,107.18,192431.0,103.6502,103.9312,103.6211,103.8634,192431.0
2022-03-07 09:30:00,106.16,106.26,105.76,105.96,41177.0,102.8749,102.9719,102.4873,102.6811,41177.0
2022-03-07 09:35:00,105.94,106.06,105.22,105.32,19968.0,102.6618,102.778,101.964,102.0609,19968.0
2022-03-07 09:40:00,105.32,105.63,105.32,105.44,26954.0,102.0609,102.3613,102.0609,102.1772,26954.0
2022-03-07 09:45:00,105.54,105.66,105.4,105.4,13861.0,102.2741,102.3904,102.1385,102.1385,13861.0
2022-03-07 09:50:00,105.4,105.84,105.33,105.84,10522.0,102.1385,102.5648,102.0706,102.5648,10522.0
2022-03-07 09:55:00,105.88,106.18,105.84,106.05,12297.0,102.6036,102.8943,102.5648,102.7684,12297.0
2022-03-07 10:00:00,105.97,106.64,105.97,106.58,13559.0,102.6908,103.3401,102.6908,103.282,13559.0
2022-03-07 10:05:00,106.56,107.01,106.43,106.91,13931.0,103.2626,103.6986,103.1366,103.6017,13931.0
2022-03-07 10:10:00,106.97,107.19,106.97,107.05,15857.0,103.6599,103.8731,103.6599,103.7374,15857.0
2022-03-07 10:15:00,107.05,107.22,106.99,107.14,22577.0,103.7374,103.9021,103.6793,103.8246,22577.0
2022-03-07 10:20:00,107.18,107.64,107.18,107.28,24062.0,103.8634,104.3091,103.8634,103.9603,24062.0
2022-03-07 10:25:00,107.23,107.6,107.22,107.58,25801.0,103.9118,104.2704,103.9021,104.251,25801.0
2022-03-07 10:30:00,107.59,107.62,107.24,107.59,32619.0,104.2607,104.2898,103.9215,104.2607,32619.0
2022-03-07 10:35:00,107.63,107.87,107.5,107.86,23077.0,104.2995,104.532,104.1735,104.5223,23077.0
2022-03-07 10:40:00,107.83,108.64,107.79,108.64,47979.0,104.4933,105.2782,104.4545,105.2782,47979.0
2022-03-07 10:45:00,108.64,108.68,108.19,108.26,24147.0,105.2782,105.317,104.8421,104.91,24147.0
2022-03-07 10:50:00,108.23,108.24,107.95,108.02,23851.0,104.8809,104.8906,104.6096,104.6774,23851.0
2022-03-07 10:55:00,108.04,108.14,107.85,108.04,24201.0,104.6968,104.7937,104.5127,104.6968,24201.0
2022-03-07 11:00:00,108.02,108.09,107.67,107.7,45301.0,104.6774,104.7452,104.3382,104.3673,45301.0
2022-03-07 11:05:00,107.65,108.3,107.58,108.28,13279.0,104.3188,104.9487,104.251,104.9293,13279.0
2022-03-07 11:10:00,108.23,108.42,108.12,108.32,13875.0,104.8809,105.065,104.7743,104.9681,13875.0
2022-03-07 11:15:00,108.34,108.44,108.26,108.36,12651.0,104.9875,105.0844,104.91,105.0069,12651.0
2022-03-07 11:20:00,108.33,108.33,108.04,108.09,17707.0,104.9778,104.9778,104.6968,104.7452,17707.0
2022-03-07 11:25:00,108.09,108.35,108.09,108.22,10170.0,104.7452,104.9972,104.7452,104.8712,10170.0
2022-03-07 11:30:00,108.2,108.2,107.97,108.14,8511.0,104.8518,104.8518,104.6289,104.7937,8511.0
2022-03-07 11:35:00,108.14,108.16,108.02,108.02,13367.0,104.7937,104.8131,104.6774,104.6774,13367.0
2022-03-07 11:40:00,108.0,108.02,107.83,107.89,10562.0,104.658,104.6774,104.4933,104.5514,10562.0
2022-03-07 11:45:00,107.89,108.05,107.83,107.87,10813.0,104.5514,104.7065,104.4933,104.532,10813.0
2022-03-07 11:50:00,107.8,107.83,107.69,107.74,6908.0,104.4642,104.4933,104.3576,104.4061,6908.0
2022-03-07 11:55:00,107.72,107.72,107.5,107.6,30597.0,104.3867,104.3867,104.1735,104.2704,30597.0
2022-03-07 12:00:00,107.61,107.89,107.58,107.78,45030.0,104.2801,104.5514,104.251,104.4448,45030.0
2022-03-07 12:05:00,107.8,107.93,107.78,107.93,13704.0,104.4642,104.5902,104.4448,104.5902,13704.0
2022-03-07 12:10:00,107.92,107.92,107.67,107.83,24185.0,104.5805,104.5805,104.3382,104.4933,24185.0
2022-03-07 12:15:00,107.84,107.88,107.72,107.8,37855.0,104.503,104.5417,104.3867,104.4642,37855.0
2022-03-07 12:20:00,107.82,107.83,107.51,107.63,21031.0,104.4836,104.4933,104.1832,104.2995,21031.0
2022-03-07 12:25:00,107.61,107.88,107.59,107.86,16386.0,104.2801,104.5417,104.2607,104.5223,16386.0
2022-03-07 12:30:00,107.85,107.92,107.69,107.89,22452.0,104.5127,104.5805,104.3576,104.5514,22452.0
2022-03-07 12:35:00,107.86,107.86,107.72,107.81,54194.0,104.5223,104.5223,104.3867,104.4739,54194.0
2022-03-07 12:40:00,107.82,107.9,107.72,107.9,57183.0,104.4836,104.5611,104.3867,104.5611,57183.0
2022-03-07 12:45:00,107.91,108.06,107.82,108.02,55445.0,104.5708,104.7162,104.4836,104.6774,55445.0
2022-03-07 12:50:00,108.02,108.16,107.63,107.63,17988.0,104.6774,104.8131,104.2995,104.2995,17988.0
2022-03-07 12:55:00,107.58,107.79,107.55,107.68,17966.0,104.251,104.4545,104.2219,104.3479,17966.0
2022-03-07 13:00:00,107.69,107.87,107.68,107.87,17914.0,104.3576,104.532,104.3479,104.532,17914.0
2022-03-07 13:05:00,107.86,108.05,107.86,107.96,17085.0,104.5223,104.7065,104.5223,104.6192,17085.0
2022-03-07 13:10:00,107.9,107.9,107.59,107.83,15021.0,104.5611,104.5611,104.2607,104.4933,15021.0
2022-03-07 13:15:00,107.84,107.88,107.62,107.64,32016.0,104.503,104.5417,104.2898,104.3091,32016.0
2022-03-07 13:20:00,107.59,107.68,107.45,107.53,13782.0,104.2607,104.3479,104.125,104.2026,13782.0
2022-03-07 13:25:00,107.55,107.72,107.55,107.66,10728.0,104.2219,104.3867,104.2219,104.3285,10728.0
2022-03-07 13:30:00,107.67,107.68,107.55,107.67,12291.0,104.3382,104.3479,104.2219,104.3382,12291.0
2022-03-07 13:35:00,107.65,108.09,107.64,108.06,18798.0,104.3188,104.7452,104.3091,104.7162,18798.0
2022-03-07 13:40:00,108.04,108.12,107.89,107.94,16629.0,104.6968,104.7743,104.5514,104.5999,16629.0
2022-03-07 13:45:00,107.91,107.91,107.56,107.64,12211.0,104.5708,104.5708,104.2316,104.3091,12211.0
2022-03-07 13:50:00,107.65,107.98,107.61,107.98,19774.0,104.3188,104.6386,104.2801,104.6386,19774.0
2022-03-07 13:55:00,107.99,108.23,107.96,108.19,21657.0,104.6483,104.8809,104.6192,104.8421,21657.0
2022-03-07 14:00:00,108.18,108.26,107.8,107.83,19256.0,104.8324,104.91,104.4642,104.4933,19256.0
2022-03-07 14:05:00,107.81,107.96,107.71,107.77,16030.0,104.4739,104.6192,104.377,104.4351,16030.0
2022-03-07 14:10:00,107.75,107.82,107.7,107.7,13680.0,104.4157,104.4836,104.3673,104.3673,13680.0
2022-03-07 14:15:00,107.7,107.73,107.58,107.64,19329.0,104.3673,104.3964,104.251,104.3091,19329.0
2022-03-07 14:20:00,107.62,107.69,107.39,107.44,15501.0,104.2898,104.3576,104.0669,104.1153,15501.0
2022-03-07 14:25:00,107.43,107.52,107.36,107.45,14721.0,104.1056,104.1929,104.0378,104.125,14721.0
2022-03-07 14:30:00,107.4,107.45,107.28,107.37,13641.0,104.0766,104.125,103.9603,104.0475,13641.0
2022-03-07 14:35:00,107.37,107.41,107.09,107.2,37163.0,104.0475,104.0863,103.7762,103.8828,37163.0
2022-03-07 14:40:00,107.22,107.22,106.97,107.11,17199.0,103.9021,103.9021,103.6599,103.7956,17199.0
2022-03-07 14:45:00,107.06,107.27,107.06,107.12,12876.0,103.7471,103.9506,103.7471,103.8052,12876.0
2022-03-07 14:50:00,107.11,107.16,107.02,107.05,16324.0,103.7956,103.844,103.7083,103.7374,16324.0
2022-03-07 14:55:00,107.09,107.26,107.09,107.19,16619.0,103.7762,103.9409,103.7762,103.8731,16619.0
2022-03-07 15:00:00,107.19,107.22,106.96,107.0,19724.0,103.8731,103.9021,103.6502,103.689,19724.0
2022-03-07 15:05:00,107.02,107.02,106.89,106.94,15883.0,103.7083,103.7083,103.5824,103.6308,15883.0
2022-03-07 15:10:00,106.96,107.04,106.73,106.9,31764.0,103.6502,103.7277,103.4273,103.592,31764.0
2022-03-07 15:15:00,106.9,106.91,106.73,106.74,23882.0,103.592,103.6017,103.4273,103.437,23882.0
2022-03-07 15:20:00,106.75,106.84,106.59,106.66,18173.0,103.4467,103.5339,103.2916,103.3595,18173.0
2022-03-07 15:25:00,106.65,106.89,106.63,106.63,22767.0,103.3498,103.5824,103.3304,103.3304,22767.0
2022-03-07 15:30:00,106.61,106.87,106.58,106.87,27524.0,103.311,103.563,103.282,103.563,27524.0
2022-03-07 15:35:00,106.86,106.87,106.71,106.76,23887.0,103.5533,103.563,103.4079,103.4564,23887.0
2022-03-07 15:40:00,106.76,107.01,106.71,107.0,59526.0,103.4564,103.6986,103.4079,103.689,59526.0
2022-03-07 15:45:00,106.99,106.99,106.6,106.66,53157.0,103.6793,103.6793,103.3013,103.3595,53157.0
2022-03-07 15:50:00,106.61,106.77,106.4,106.45,66418.0,103.311,103.4661,103.1075,103.156,66418.0
2022-03-07 15:55:00,106.48,106.84,106.44,106.5,234405.0,103.185,103.5339,103.1463,103.2044,234405.0
2022-03-08 09:30:00,106.43,108.09,106.39,107.83,45170.0,103.1366,104.7452,103.0978,104.4933,45170.0
2022-03-08 09:35:00,107.85,108.13,107.63,107.74,30801.0,104.5127,104.784,104.2995,104.4061,30801.0
2022-03-08 09:40:00,107.81,108.68,107.76,108.63,34614.0,104.4739,105.317,104.4254,105.2685,34614.0
2022-03-08 09:45:00,108.62,108.7,108.43,108.5,22502.0,105.2588,105.3363,105.0747,105.1425,22502.0
2022-03-08 09:50:00,108.54,108.81,108.38,108.43,31503.0,105.1813,105.4429,105.0263,105.0747,31503.0
2022-03-08 09:55:00,108.5,108.63,108.39,108.51,41723.0,105.1425,105.2685,105.0359,105.1522,41723.0
2022-03-08 10:00:00,108.53,108.53,108.16,108.18,21373.0,105.1716,105.1716,104.8131,104.8324,21373.0
2022-03-08 10:05:00,108.14,108.19,107.86,107.94,17533.0,104.7937,104.8421,104.5223,104.5999,17533.0
2022-03-08 10:10:00,107.91,107.92,107.59,107.6,49377.0,104.5708,104.5805,104.2607,104.2704,49377.0
2022-03-08 10:15:00,107.58,107.89,107.4,107.68,18145.0,104.251,104.5514,104.0766,104.3479,18145.0
2022-03-08 10:20:00,107.65,107.7,107.26,107.33,12776.0,104.3188,104.3673,103.9409,104.0087,12776.0
2022-03-08 10:25:00,107.28,107.47,107.24,107.28,11003.0,103.9603,104.1444,103.9215,103.9603,11003.0
2022-03-08 10:30:00,107.29,107.43,107.19,107.34,13244.0,103.97,104.1056,103.8731,104.0184,13244.0
2022-03-08 10:35:00,107.4,107.48,107.33,107.44,17740.0,104.0766,104.1541,104.0087,104.1153,17740.0
2022-03-08 10:40:00,107.42,107.46,107.33,107.4,13083.0,104.096,104.1347,104.0087,104.0766,13083.0
2022-03-08 10:45:00,107.36,107.39,106.84,106.84,23086.0,104.0378,104.0669,103.5339,103.5339,23086.0
2022-03-08 10:50:00,106.8,106.8,106.47,106.62,17309.0,103.4951,103.4951,103.1754,103.3207,17309.0
2022-03-08 10:55:00,106.65,106.72,106.5,106.5,21617.0,103.3498,103.4176,103.2044,103.2044,21617.0
2022-03-08 11:00:00,106.47,106.49,106.18,106.3,33022.0,103.1754,103.1947,102.8943,103.0106,33022.0
2022-03-08 11:05:00,106.29,106.37,106.08,106.08,41982.0,103.0009,103.0784,102.7974,102.7974,41982.0
2022-03-08 11:10:00,106.14,106.29,106.04,106.06,6467.0,102.8556,103.0009,102.7587,102.778,6467.0
2022-03-08 11:15:00,106.13,106.22,105.76,105.76,20028.0,102.8459,102.9331,102.4873,102.4873,20028.0
2022-03-08 11:20:00,105.8,105.8,104.83,105.0,34910.0,102.5261,102.5261,101.5861,101.7508,34910.0
2022-03-08 11:25:00,104.97,105.45,104.94,105.34,25709.0,101.7218,102.1869,101.6927,102.0803,25709.0
2022-03-08 11:30:00,105.33,105.43,105.09,105.43,10633.0,102.0706,102.1675,101.8381,102.1675,10633.0
2022-03-08 11:35:00,105.39,105.4,105.18,105.28,8191.0,102.1288,102.1385,101.9253,102.0222,8191.0
2022-03-08 11:40:00,105.3,105.43,105.12,105.13,16652.0,102.0416,102.1675,101.8671,101.8768,16652.0
2022-03-08 11:45:00,105.07,105.13,104.87,104.87,10902.0,101.8187,101.8768,101.6249,101.6249,10902.0
2022-03-08 11:50:00,104.87,105.44,104.72,105.44,27453.0,101.6249,102.1772,101.4795,102.1772,27453.0
2022-03-08 11:55:00,105.48,105.71,105.41,105.52,31726.0,102.216,102.4389,102.1482,102.2548,31726.0
2022-03-08 12:00:00,105.54,105.78,105.37,105.7,11436.0,102.2741,102.5067,102.1094,102.4292,11436.0
2022-03-08 12:05:00,105.7,105.91,105.65,105.65,18342.0,102.4292,102.6327,102.3807,102.3807,18342.0
2022-03-08 12:10:00,105.63,106.0,105.61,105.97,10050.0,102.3613,102.7199,102.342,102.6908,10050.0
2022-03-08 12:15:00,105.97,106.12,105.84,106.01,11485.0,102.6908,102.8362,102.5648,102.7296,11485.0
2022-03-08 12:20:00,106.03,106.05,105.84,105.92,14966.0,102.749,102.7684,102.5648,102.6424,14966.0
2022-03-08 12:25:00,105.94,106.51,105.87,106.45,9048.0,102.6618,103.2141,102.5939,103.156,9048.0
2022-03-08 12:30:00,106.47,106.63,106.46,106.6,11356.0,103.1754,103.3304,103.1657,103.3013,11356.0
2022-03-08 12:35:00,106.58,106.71,106.51,106.59,12074.0,103.282,103.4079,103.2141,103.2916,12074.0
2022-03-08 12:40:00,106.58,106.86,106.42,106.64,18305.0,103.282,103.5533,103.1269,103.3401,18305.0
2022-03-08 12:45:00,106.61,106.61,106.2,106.22,9054.0,103.311,103.311,102.9137,102.9331,9054.0
2022-03-08 12:50:00,106.18,106.41,106.11,106.36,9701.0,102.8943,103.1172,102.8265,103.0688,9701.0
2022-03-08 12:55:00,106.33,106.35,106.02,106.02,12652.0,103.0397,103.0591,102.7393,102.7393,12652.0
2022-03-08 13:00:00,106.06,106.23,106.02,106.19,19781.0,102.778,102.9428,102.7393,102.904,19781.0
2022-03-08 13:05:00,106.23,106.38,106.17,106.33,14464.0,102.9428,103.0881,102.8846,103.0397,14464.0
2022-03-08 13:10:00,106.34,106.47,106.13,106.14,12383.0,103.0494,103.1754,102.8459,102.8556,12383.0
2022-03-08 13:15:00,106.14,106.32,106.03,106.26,17680.0,102.8556,103.03,102.749,102.9719,17680.0
2022-03-08 13:20:00,106.26,106.57,106.21,106.34,37592.0,102.9719,103.2723,102.9234,103.0494,37592.0
2022-03-08 13:25:00,106.28,106.37,105.77,105.79,30191.0,102.9912,103.0784,102.497,102.5164,30191.0
2022-03-08 13:30:00,105.81,105.83,105.51,105.63,17361.0,102.5358,102.5552,102.2451,102.3613,17361.0
2022-03-08 13:35:00,105.62,105.63,105.21,105.28,11758.0,102.3517,102.3613,101.9543,102.0222,11758.0
2022-03-08 13:40:00,105.28,105.37,105.06,105.11,13945.0,102.0222,102.1094,101.809,101.8574,13945.0
2022-03-08 13:45:00,105.14,105.16,104.85,104.95,12262.0,101.8865,101.9059,101.6055,101.7024,12262.0
2022-03-08 13:50:00,104.95,105.0,104.77,104.8,19686.0,101.7024,101.7508,101.528,101.557,19686.0
2022-03-08 13:55:00,104.81,104.85,104.58,104.75,8291.0,101.5667,101.6055,101.3438,101.5086,8291.0
2022-03-08 14:00:00,104.68,104.72,104.42,104.63,9888.0,101.4407,101.4795,101.1888,101.3923,9888.0
2022-03-08 14:05:00,104.59,104.78,104.54,104.75,15032.0,101.3535,101.5377,101.3051,101.5086,15032.0
2022-03-08 14:10:00,104.74,104.81,104.59,104.7,6165.0,101.4989,101.5667,101.3535,101.4601,6165.0
2022-03-08 14:15:00,104.7,104.88,104.66,104.73,12274.0,101.4601,101.6346,101.4214,101.4892,12274.0
2022-03-08 14:20:00,104.77,104.9,104.52,104.84,10434.0,101.528,101.6539,101.2857,101.5958,10434.0
2022-03-08 14:25:00,104.81,105.11,104.78,105.08,11616.0,101.5667,101.8574,101.5377,101.8284,11616.0
2022-03-08 14:30:00,105.08,105.08,104.69,104.73,13310.0,101.8284,101.8284,101.4504,101.4892,13310.0
2022-03-08 14:35:00,104.73,104.97,104.73,104.88,13512.0,101.4892,101.7218,101.4892,101.6346,13512.0
2022-03-08 14:40:00,104.9,104.94,104.72,104.91,10133.0,101.6539,101.6927,101.4795,101.6636,10133.0
2022-03-08 14:45:00,104.95,105.39,104.94,105.39,17209.0,101.7024,102.1288,101.6927,102.1288,17209.0
2022-03-08 14:50:00,105.36,105.38,105.12,105.13,10178.0,102.0997,102.1191,101.8671,101.8768,10178.0
2022-03-08 14:55:00,105.11,105.21,105.09,105.18,16992.0,101.8574,101.9543,101.8381,101.9253,16992.0
2022-03-08 15:00:00,105.14,105.5,105.14,105.43,10096.0,101.8865,102.2354,101.8865,102.1675,10096.0
2022-03-08 15:05:00,105.42,105.46,105.32,105.4,13544.0,102.1578,102.1966,102.0609,102.1385,13544.0
2022-03-08 15:10:00,105.41,105.45,105.2,105.39,18673.0,102.1482,102.1869,101.9447,102.1288,18673.0
2022-03-08 15:15:00,105.4,105.46,105.26,105.42,17444.0,102.1385,102.1966,102.0028,102.1578,17444.0
2022-03-08 15:20:00,105.42,105.42,105.14,105.25,26814.0,102.1578,102.1578,101.8865,101.9931,26814.0
2022-03-08 15:25:00,105.24,105.27,104.47,104.56,36600.0,101.9834,102.0125,101.2372,101.3245,36600.0
2022-03-08 15:30:00,104.56,104.59,104.42,104.45,45099.0,101.3245,101.3535,101.1888,101.2179,45099.0
2022-03-08 15:35:00,104.44,104.67,104.42,104.67,95563.0,101.2082,101.4311,101.1888,101.4311,95563.0
2022-03-08 15:40:00,104.67,104.69,104.46,104.48,115741.0,101.4311,101.4504,101.2276,101.2469,115741.0
2022-03-08 15:45:00,104.49,104.56,104.21,104.25,80826.0,101.2566,101.3245,100.9853,101.0241,80826.0
2022-03-08 15:50:00,104.21,104.49,104.15,104.16,83491.0,100.9853,101.2566,100.9271,100.9368,83491.0
2022-03-08 15:55:00,104.17,104.19,103.75,103.75,183306.0,100.9465,100.9659,100.5395,100.5395,183306.0
2022-03-09 09:30:00,104.43,105.61,102.64,103.66,107804.0,101.1985,102.342,99.4639,100.4523,107804.0
2022-03-09 09:35:00,103.6,104.1,103.1,103.3,101570.0,100.3942,100.8787,99.9096,100.1034,101570.0
2022-03-09 09:40:00,103.31,103.52,102.8,102.82,27235.0,100.1131,100.3166,99.6189,99.6383,27235.0
2022-03-09 09:45:00,102.8,103.44,102.8,103.44,37156.0,99.6189,100.2391,99.6189,100.2391,37156.0
2022-03-09 09:50:00,103.45,103.45,102.76,103.01,18517.0,100.2488,100.2488,99.5802,99.8224,18517.0
2022-03-09 09:55:00,102.98,102.98,102.29,102.62,37077.0,99.7934,99.7934,99.1247,99.4445,37077.0
2022-03-09 10:00:00,102.67,103.02,102.52,102.92,21605.0,99.4929,99.8321,99.3476,99.7352,21605.0
2022-03-09 10:05:00,102.97,103.11,102.79,103.02,12521.0,99.7837,99.9193,99.6092,99.8321,12521.0
2022-03-09 10:10:00,103.07,103.45,103.07,103.41,14701.0,99.8806,100.2488,99.8806,100.21,14701.0
2022-03-09 10:15:00,103.42,103.78,103.42,103.62,37674.0,100.2197,100.5686,100.2197,100.4135,37674.0
2022-03-09 10:20:00,103.58,103.91,103.57,103.86,32680.0,100.3748,100.6946,100.3651,100.6461,32680.0
2022-03-09 10:25:00,103.88,103.94,103.56,103.93,20885.0,100.6655,100.7236,100.3554,100.714,20885.0
2022-03-09 10:30:00,103.96,104.02,103.61,103.72,16720.0,100.743,100.8012,100.4039,100.5105,16720.0
2022-03-09 10:35:00,103.7,104.01,103.62,103.83,15634.0,100.4911,100.7915,100.4135,100.617,15634.0
2022-03-09 10:40:00,103.87,103.99,103.65,103.98,16662.0,100.6558,100.7721,100.4426,100.7624,16662.0
2022-03-09 10:45:00,103.97,104.02,103.75,103.77,10499.0,100.7527,100.8012,100.5395,100.5589,10499.0
2022-03-09 10:50:00,103.79,104.1,103.79,104.08,19595.0,100.5783,100.8787,100.5783,100.8593,19595.0
2022-03-09 10:55:00,104.12,104.17,103.87,103.91,20352.0,100.8981,100.9465,100.6558,100.6946,20352.0
2022-03-09 11:00:00,103.9,104.14,103.84,104.14,21291.0,100.6849,100.9175,100.6267,100.9175,21291.0
2022-03-09 11:05:00,104.18,104.28,104.12,104.17,37962.0,100.9562,101.0531,100.8981,100.9465,37962.0
2022-03-09 11:10:00,104.12,104.27,104.09,104.22,12535.0,100.8981,101.0434,100.869,100.995,12535.0
2022-03-09 11:15:00,104.22,104.49,104.18,104.49,9196.0,100.995,101.2566,100.9562,101.2566,9196.0
2022-03-09 11:20:00,104.52,104.62,104.44,104.51,13029.0,101.2857,101.3826,101.2082,101.276,13029.0
2022-03-09 11:25:00,104.51,104.66,104.39,104.39,20228.0,101.276,101.4214,101.1597,101.1597,20228.0
2022-03-09 11:30:00,104.43,104.77,104.42,104.68,8082.0,101.1985,101.528,101.1888,101.4407,8082.0
2022-03-09 11:35:00,104.67,104.76,104.58,104.74,20048.0,101.4311,101.5183,101.3438,101.4989,20048.0
2022-03-09 11:40:00,104.75,104.88,104.64,104.84,14716.0,101.5086,101.6346,101.402,101.5958,14716.0
2022-03-09 11:45:00,104.84,104.84,104.66,104.68,10849.0,101.5958,101.5958,101.4214,101.4407,10849.0
2022-03-09 11:50:00,104.66,104.77,104.54,104.69,8549.0,101.4214,101.528,101.3051,101.4504,8549.0
2022-03-09 11:55:00,104.71,104.73,104.64,104.73,10141.0,101.4698,101.4892,101.402,101.4892,10141.0
2022-03-09 12:00:00,104.73,104.85,104.71,104.8,10874.0,101.4892,101.6055,101.4698,101.557,10874.0
2022-03-09 12:05:00,104.82,104.82,104.64,104.74,8061.0,101.5764,101.5764,101.402,101.4989,8061.0
2022-03-09 12:10:00,104.77,104.78,104.59,104.74,11529.0,101.528,101.5377,101.3535,101.4989,11529.0
2022-03-09 12:15:00,104.73,104.85,104.73,104.83,22236.0,101.4892,101.6055,101.4892,101.5861,22236.0
2022-03-09 12:20:00,104.82,104.97,104.79,104.8,7404.0,101.5764,101.7218,101.5473,101.557,7404.0
2022-03-09 12:25:00,104.84,105.04,104.84,105.01,7763.0,101.5958,101.7896,101.5958,101.7605,7763.0
2022-03-09 12:30:00,105.0,105.1,104.94,104.95,8627.0,101.7508,101.8477,101.6927,101.7024,8627.0
2022-03-09 12:35:00,104.98,105.03,104.86,104.87,11890.0,101.7315,101.7799,101.6152,101.6249,11890.0
2022-03-09 12:40:00,104.85,104.91,104.63,104.73,14391.0,101.6055,101.6636,101.3923,101.4892,14391.0
2022-03-09 12:45:00,104.77,104.86,104.63,104.81,14290.0,101.528,101.6152,101.3923,101.5667,14290.0
2022-03-09 12:50:00,104.79,104.94,104.78,104.84,5924.0,101.5473,101.6927,101.5377,101.5958,5924.0
2022-03-09 12:55:00,104.84,105.03,104.78,105.03,6566.0,101.5958,101.7799,101.5377,101.7799,6566.0
2022-03-09 13:00:00,105.05,105.09,104.86,104.93,12449.0,101.7993,101.8381,101.6152,101.683,12449.0
2022-03-09 13:05:00,104.89,104.93,104.68,104.8,9804.0,101.6442,101.683,101.4407,101.557,9804.0
2022-03-09 13:10:00,104.81,104.94,104.75,104.75,10340.0,101.5667,101.6927,101.5086,101.5086,10340.0
2022-03-09 13:15:00,104.81,104.89,104.81,104.86,10785.0,101.5667,101.6442,101.5667,101.6152,10785.0
2022-03-09 13:20:00,104.88,104.95,104.84,104.94,9929.0,101.6346,101.7024,101.5958,101.6927,9929.0
2022-03-09 13:25:00,104.9,104.9,104.75,104.82,6304.0,101.6539,101.6539,101.5086,101.5764,6304.0
2022-03-09 13:30:00,104.8,104.84,104.67,104.67,6615.0,101.557,101.5958,101.4311,101.4311,6615.0
2022-03-09 13:35:00,104.71,104.79,104.68,104.79,7289.0,101.4698,101.5473,101.4407,101.5473,7289.0
2022-03-09 13:40:00,104.83,104.83,104.61,104.61,9544.0,101.5861,101.5861,101.3729,101.3729,9544.0
2022-03-09 13:45:00,104.62,104.62,104.35,104.4,6663.0,101.3826,101.3826,101.121,101.1694,6663.0
2022-03-09 13:50:00,104.43,104.54,104.42,104.45,7548.0,101.1985,101.3051,101.1888,101.2179,7548.0
2022-03-09 13:55:00,104.44,104.44,104.36,104.39,5552.0,101.2082,101.2082,101.1306,101.1597,5552.0
2022-03-09 14:00:00,104.41,104.66,104.34,104.66,6226.0,101.1791,101.4214,101.1113,101.4214,6226.0
2022-03-09 14:05:00,104.7,104.75,104.27,104.31,11830.0,101.4601,101.5086,101.0434,101.0822,11830.0
2022-03-09 14:10:00,104.32,104.39,104.2,104.3,11379.0,101.0919,101.1597,100.9756,101.0725,11379.0
2022-03-09 14:15:00,104.29,104.36,104.21,104.35,6876.0,101.0628,101.1306,100.9853,101.121,6876.0
2022-03-09 14:20:00,104.37,104.42,104.35,104.37,4185.0,101.1403,101.1888,101.121,101.1403,4185.0
2022-03-09 14:25:00,104.32,104.32,104.23,104.29,6486.0,101.0919,101.0919,101.0047,101.0628,6486.0
2022-03-09 14:30:00,104.33,104.41,104.31,104.38,5180.0,101.1016,101.1791,101.0822,101.15,5180.0
2022-03-09 14:35:00,104.37,104.52,104.34,104.49,5654.0,101.1403,101.2857,101.1113,101.2566,5654.0
2022-03-09 14:40:00,104.53,104.55,104.38,104.45,7792.0,101.2954,101.3148,101.15,101.2179,7792.0
2022-03-09 14:45:00,104.48,104.51,104.26,104.36,8929.0,101.2469,101.276,101.0337,101.1306,8929.0
2022-03-09 14:50:00,104.39,104.49,104.29,104.3,5606.0,101.1597,101.2566,101.0628,101.0725,5606.0
2022-03-09 14:55:00,104.28,104.41,104.26,104.29,7263.0,101.0531,101.1791,101.0337,101.0628,7263.0
2022-03-09 15:00:00,104.28,104.36,104.27,104.36,7889.0,101.0531,101.1306,101.0434,101.1306,7889.0
2022-03-09 15:05:00,104.38,104.52,104.36,104.52,9991.0,101.15,101.2857,101.1306,101.2857,9991.0
2022-03-09 15:10:00,104.55,104.62,104.51,104.62,16071.0,101.3148,101.3826,101.276,101.3826,16071.0
2022-03-09 15:15:00,104.62,104.67,104.5,104.62,14780.0,101.3826,101.4311,101.2663,101.3826,14780.0
2022-03-09 15:20:00,104.6,104.76,104.59,104.71,9925.0,101.3632,101.5183,101.3535,101.4698,9925.0
2022-03-09 15:25:00,104.72,104.74,104.61,104.66,9863.0,101.4795,101.4989,101.3729,101.4214,9863.0
2022-03-09 15:30:00,104.7,104.81,104.62,104.68,12966.0,101.4601,101.5667,101.3826,101.4407,12966.0
2022-03-09 15:35:00,104.7,104.79,104.65,104.72,14526.0,101.4601,101.5473,101.4117,101.4795,14526.0
2022-03-09 15:40:00,104.73,104.86,104.66,104.83,28348.0,101.4892,101.6152,101.4214,101.5861,28348.0
2022-03-09 15:45:00,104.83,104.86,104.56,104.59,27351.0,101.5861,101.6152,101.3245,101.3535,27351.0
2022-03-09 15:50:00,104.62,104.76,104.31,104.39,44964.0,101.3826,101.5183,101.0822,101.1597,44964.0
2022-03-09 15:55:00,104.38,104.38,103.96,104.11,141870.0,101.15,101.15,100.743,100.8884,141870.0
2022-03-10 09:30:00,103.84,104.97,103.47,104.97,47340.0,100.6267,101.7218,100.2682,101.7218,47340.0
2022-03-10 09:35:00,104.85,105.21,104.45,104.65,38147.0,101.6055,101.9543,101.2179,101.4117,38147.0
2022-03-10 09:40:00,104.78,105.13,104.6,104.87,17006.0,101.5377,101.8768,101.3632,101.6249,17006.0
2022-03-10 09:45:00,104.75,104.75,104.31,104.31,4273.0,101.5086,101.5086,101.0822,101.0822,4273.0
2022-03-10 09:50:00,104.38,104.54,104.04,104.46,8475.0,101.15,101.3051,100.8205,101.2276,8475.0
2022-03-10 09:55:00,104.48,104.52,104.03,104.14,11687.0,101.2469,101.2857,100.8109,100.9175,11687.0
2022-03-10 10:00:00,104.07,104.47,104.05,104.29,19811.0,100.8496,101.2372,100.8302,101.0628,19811.0
2022-03-10 10:05:00,104.29,104.46,104.2,104.37,7770.0,101.0628,101.2276,100.9756,101.1403,7770.0
2022-03-10 10:10:00,104.39,104.46,104.2,104.3,12024.0,101.1597,101.2276,100.9756,101.0725,12024.0
2022-03-10 10:15:00,104.26,104.38,104.09,104.15,19149.0,101.0337,101.15,100.869,100.9271,19149.0
2022-03-10 10:20:00,104.14,104.14,103.87,103.98,12218.0,100.9175,100.9175,100.6558,100.7624,12218.0
2022-03-10 10:25:00,104.0,104.26,103.98,104.0,7676.0,100.7818,101.0337,100.7624,100.7818,7676.0
2022-03-10 10:30:00,104.03,104.27,104.0,104.19,9019.0,100.8109,101.0434,100.7818,100.9659,9019.0
2022-03-10 10:35:00,104.21,104.32,104.13,104.28,7584.0,100.9853,101.0919,100.9078,101.0531,7584.0
2022-03-10 10:40:00,104.31,104.47,104.3,104.37,9063.0,101.0822,101.2372,101.0725,101.1403,9063.0
2022-03-10 10:45:00,104.39,104.56,104.25,104.52,10524.0,101.1597,101.3245,101.0241,101.2857,10524.0
2022-03-10 10:50:00,104.51,104.6,104.41,104.44,8857.0,101.276,101.3632,101.1791,101.2082,8857.0
2022-03-10 10:55:00,104.48,104.48,104.31,104.36,9605.0,101.2469,101.2469,101.0822,101.1306,9605.0
2022-03-10 11:00:00,104.34,104.46,104.27,104.32,9289.0,101.1113,101.2276,101.0434,101.0919,9289.0
2022-03-10 11:05:00,104.36,104.53,104.27,104.41,13759.0,101.1306,101.2954,101.0434,101.1791,13759.0
2022-03-10 11:10:00,104.39,104.66,104.38,104.61,12418.0,101.1597,101.4214,101.15,101.3729,12418.0
2022-03-10 11:15:00,104.61,104.7,104.5,104.66,9946.0,101.3729,101.4601,101.2663,101.4214,9946.0
2022-03-10 11:20:00,104.65,104.65,104.45,104.52,7605.0,101.4117,101.4117,101.2179,101.2857,7605.0
2022-03-10 11:25:00,104.52,104.57,104.19,104.27,10922.0,101.2857,101.3341,100.9659,101.0434,10922.0
2022-03-10 11:30:00,104.27,104.38,104.12,104.18,7938.0,101.0434,101.15,100.8981,100.9562,7938.0
2022-03-10 11:35:00,104.16,104.16,103.78,103.8,13030.0,100.9368,100.9368,100.5686,100.588,13030.0
2022-03-10 11:40:00,103.81,103.99,103.65,103.98,13179.0,100.5977,100.7721,100.4426,100.7624,13179.0
2022-03-10 11:45:00,103.95,104.1,103.85,104.1,13661.0,100.7333,100.8787,100.6364,100.8787,13661.0
2022-03-10 11:50:00,104.09,104.4,104.09,104.34,3964.0,100.869,101.1694,100.869,101.1113,3964.0
2022-03-10 11:55:00,104.41,104.49,104.35,104.49,5172.0,101.1791,101.2566,101.121,101.2566,5172.0
2022-03-10 12:00:00,104.45,104.65,104.44,104.57,4589.0,101.2179,101.4117,101.2082,101.3341,4589.0
2022-03-10 12:05:00,104.59,104.66,104.56,104.59,3769.0,101.3535,101.4214,101.3245,101.3535,3769.0
2022-03-10 12:10:00,104.59,104.64,104.54,104.57,3593.0,101.3535,101.402,101.3051,101.3341,3593.0
2022-03-10 12:15:00,104.53,104.63,104.47,104.51,7320.0,101.2954,101.3923,101.2372,101.276,7320.0
2022-03-10 12:20:00,104.54,104.7,104.5,104.66,10107.0,101.3051,101.4601,101.2663,101.4214,10107.0
2022-03-10 12:25:00,104.68,104.72,104.5,104.56,8588.0,101.4407,101.4795,101.2663,101.3245,8588.0
2022-03-10 12:30:00,104.53,104.57,104.43,104.44,3385.0,101.2954,101.3341,101.1985,101.2082,3385.0
2022-03-10 12:35:00,104.45,104.62,104.42,104.62,13078.0,101.2179,101.3826,101.1888,101.3826,13078.0
2022-03-10 12:40:00,104.62,104.62,104.43,104.43,6838.0,101.3826,101.3826,101.1985,101.1985,6838.0
2022-03-10 12:45:00,104.39,104.51,104.38,104.42,4114.0,101.1597,101.276,101.15,101.1888,4114.0
2022-03-10 12:50:00,104.38,104.71,104.36,104.63,27545.0,101.15,101.4698,101.1306,101.3923,27545.0
2022-03-10 12:55:00,104.62,104.77,104.62,104.76,8949.0,101.3826,101.528,101.3826,101.5183,8949.0
2022-03-10 13:00:00,104.73,104.81,104.69,104.75,10187.0,101.4892,101.5667,101.4504,101.5086,10187.0
2022-03-10 13:05:00,104.74,104.86,104.73,104.86,5346.0,101.4989,101.6152,101.4892,101.6152,5346.0
2022-03-10 13:10:00,104.87,104.91,104.74,104.75,7014.0,101.6249,101.6636,101.4989,101.5086,7014.0
2022-03-10 13:15:00,104.7,104.97,104.69,104.97,6784.0,101.4601,101.7218,101.4504,101.7218,6784.0
2022-03-10 13:20:00,104.98,105.09,104.98,105.06,13888.0,101.7315,101.8381,101.7315,101.809,13888.0
2022-03-10 13:25:00,105.04,105.06,104.92,104.95,8597.0,101.7896,101.809,101.6733,101.7024,8597.0
2022-03-10 13:30:00,104.97,105.04,104.79,104.81,5488.0,101.7218,101.7896,101.5473,101.5667,5488.0
2022-03-10 13:35:00,104.79,104.84,104.65,104.65,4848.0,101.5473,101.5958,101.4117,101.4117,4848.0
2022-03-10 13:40:00,104.64,104.74,104.6,104.74,7243.0,101.402,101.4989,101.3632,101.4989,7243.0
2022-03-10 13:45:00,104.73,104.76,104.49,104.59,14274.0,101.4892,101.5183,101.2566,101.3535,14274.0
2022-03-10 13:50:00,104.57,104.57,104.3,104.38,16545.0,101.3341,101.3341,101.0725,101.15,16545.0
2022-03-10 13:55:00,104.43,104.6,104.38,104.47,9351.0,101.1985,101.3632,101.15,101.2372,9351.0
2022-03-10 14:00:00,104.52,104.56,104.23,104.27,23451.0,101.2857,101.3245,101.0047,101.0434,23451.0
2022-03-10 14:05:00,104.27,104.32,104.13,104.26,14274.0,101.0434,101.0919,100.9078,101.0337,14274.0
2022-03-10 14:10:00,104.24,104.26,104.17,104.23,6853.0,101.0144,101.0337,100.9465,101.0047,6853.0
2022-03-10 14:15:00,104.22,104.33,103.94,104.29,23859.0,100.995,101.1016,100.7236,101.0628,23859.0
2022-03-10 14:20:00,104.27,104.32,104.21,104.23,8762.0,101.0434,101.0919,100.9853,101.0047,8762.0
2022-03-10 14:25:00,104.24,104.35,104.19,104.32,6259.0,101.0144,101.121,100.9659,101.0919,6259.0
2022-03-10 14:30:00,104.34,104.43,104.31,104.35,7241.0,101.1113,101.1985,101.0822,101.121,7241.0
2022-03-10 14:35:00,104.33,104.47,104.3,104.4,4812.0,101.1016,101.2372,101.0725,101.1694,4812.0
2022-03-10 14:40:00,104.39,104.45,104.28,104.35,6593.0,101.1597,101.2179,101.0531,101.121,6593.0
2022-03-10 14:45:00,104.34,104.37,104.19,104.34,12872.0,101.1113,101.1403,100.9659,101.1113,12872.0
2022-03-10 14:50:00,104.37,104.5,104.32,104.49,7110.0,101.1403,101.2663,101.0919,101.2566,7110.0
2022-03-10 14:55:00,104.48,104.56,104.43,104.44,9433.0,101.2469,101.3245,101.1985,101.2082,9433.0
2022-03-10 15:00:00,104.46,104.5,104.42,104.43,3150.0,101.2276,101.2663,101.1888,101.1985,3150.0
2022-03-10 15:05:00,104.44,104.48,104.32,104.43,15836.0,101.2082,101.2469,101.0919,101.1985,15836.0
2022-03-10 15:10:00,104.45,104.47,104.36,104.46,6265.0,101.2179,101.2372,101.1306,101.2276,6265.0
2022-03-10 15:15:00,104.44,104.47,104.3,104.3,3635.0,101.2082,101.2372,101.0725,101.0725,3635.0
2022-03-10 15:20:00,104.27,104.31,104.04,104.1,6897.0,101.0434,101.0822,100.8205,100.8787,6897.0
2022-03-10 15:25:00,104.1,104.34,104.1,104.32,6878.0,100.8787,101.1113,100.8787,101.0919,6878.0
2022-03-10 15:30:00,104.33,104.37,104.23,104.26,9878.0,101.1016,101.1403,101.0047,101.0337,9878.0
2022-03-10 15:35:00,104.25,104.38,104.22,104.37,11488.0,101.0241,101.15,100.995,101.1403,11488.0
2022-03-10 15:40:00,104.41,104.55,104.39,104.48,18473.0,101.1791,101.3148,101.1597,101.2469,18473.0
2022-03-10 15:45:00,104.44,104.6,104.37,104.5,20957.0,101.2082,101.3632,101.1403,101.2663,20957.0
2022-03-10 15:50:00,104.54,104.88,104.52,104.79,33009.0,101.3051,101.6346,101.2857,101.5473,33009.0
2022-03-10 15:55:00,104.76,104.83,104.61,104.67,97882.0,101.5183,101.5861,101.3729,101.4311,97882.0
2022-03-11 09:30:00,104.51,105.64,104.48,105.64,34757.0,101.276,102.371,101.2469,102.371,34757.0
2022-03-11 09:35:00,105.59,105.8,105.52,105.78,8429.0,102.3226,102.5261,102.2548,102.5067,8429.0
2022-03-11 09:40:00,105.69,105.97,105.55,105.85,10671.0,102.4195,102.6908,102.2838,102.5745,10671.0
2022-03-11 09:45:00,105.85,106.21,105.81,106.12,7704.0,102.5745,102.9234,102.5358,102.8362,7704.0
2022-03-11 09:50:00,106.01,106.04,105.78,105.9,7699.0,102.7296,102.7587,102.5067,102.623,7699.0
2022-03-11 09:55:00,105.84,106.4,105.83,106.37,7613.0,102.5648,103.1075,102.5552,103.0784,7613.0
2022-03-11 10:00:00,106.33,106.44,106.1,106.23,16041.0,103.0397,103.1463,102.8168,102.9428,16041.0
2022-03-11 10:05:00,106.21,106.26,105.64,105.65,10192.0,102.9234,102.9719,102.371,102.3807,10192.0
2022-03-11 10:10:00,105.73,105.87,105.65,105.81,9665.0,102.4583,102.5939,102.3807,102.5358,9665.0
2022-03-11 10:15:00,105.81,106.12,105.77,105.98,5519.0,102.5358,102.8362,102.497,102.7005,5519.0
2022-03-11 10:20:00,106.01,106.07,105.78,106.01,13208.0,102.7296,102.7877,102.5067,102.7296,13208.0
2022-03-11 10:25:00,106.03,106.28,106.02,106.28,16944.0,102.749,102.9912,102.7393,102.9912,16944.0
2022-03-11 10:30:00,106.26,106.28,106.16,106.28,13043.0,102.9719,102.9912,102.8749,102.9912,13043.0
2022-03-11 10:35:00,106.32,106.47,106.27,106.47,13309.0,103.03,103.1754,102.9815,103.1754,13309.0
2022-03-11 10:40:00,106.48,106.55,106.38,106.44,14469.0,103.185,103.2529,103.0881,103.1463,14469.0
2022-03-11 10:45:00,106.42,106.46,106.28,106.35,14122.0,103.1269,103.1657,102.9912,103.0591,14122.0
2022-03-11 10:50:00,106.38,106.52,106.37,106.47,14322.0,103.0881,103.2238,103.0784,103.1754,14322.0
2022-03-11 10:55:00,106.49,106.53,106.25,106.35,9845.0,103.1947,103.2335,102.9622,103.0591,9845.0
2022-03-11 11:00:00,106.35,106.36,106.21,106.28,8835.0,103.0591,103.0688,102.9234,102.9912,8835.0
2022-03-11 11:05:00,106.26,106.38,106.22,106.28,10530.0,102.9719,103.0881,102.9331,102.9912,10530.0
2022-03-11 11:10:00,106.28,106.45,106.15,106.24,11848.0,102.9912,103.156,102.8653,102.9525,11848.0
2022-03-11 11:15:00,106.23,106.47,106.22,106.31,13737.0,102.9428,103.1754,102.9331,103.0203,13737.0
2022-03-11 11:20:00,106.32,106.75,106.29,106.75,19586.0,103.03,103.4467,103.0009,103.4467,19586.0
2022-03-11 11:25:00,106.71,106.71,106.5,106.54,9591.0,103.4079,103.4079,103.2044,103.2432,9591.0
2022-03-11 11:30:00,106.51,106.55,106.05,106.05,8273.0,103.2141,103.2529,102.7684,102.7684,8273.0
2022-03-11 11:35:00,106.13,106.39,106.13,106.26,7415.0,102.8459,103.0978,102.8459,102.9719,7415.0
2022-03-11 11:40:00,106.27,106.34,105.95,106.02,7237.0,102.9815,103.0494,102.6714,102.7393,7237.0
2022-03-11 11:45:00,106.02,106.12,105.93,106.08,8632.0,102.7393,102.8362,102.6521,102.7974,8632.0
2022-03-11 11:50:00,106.07,106.09,105.82,105.89,4344.0,102.7877,102.8071,102.5455,102.6133,4344.0
2022-03-11 11:55:00,105.89,105.93,105.76,105.77,7622.0,102.6133,102.6521,102.4873,102.497,7622.0
2022-03-11 12:00:00,105.78,105.81,105.63,105.76,4714.0,102.5067,102.5358,102.3613,102.4873,4714.0
2022-03-11 12:05:00,105.8,105.82,105.64,105.68,3842.0,102.5261,102.5455,102.371,102.4098,3842.0
2022-03-11 12:10:00,105.69,105.89,105.67,105.78,4222.0,102.4195,102.6133,102.4001,102.5067,4222.0
2022-03-11 12:15:00,105.78,105.87,105.74,105.8,5960.0,102.5067,102.5939,102.4679,102.5261,5960.0
2022-03-11 12:20:00,105.78,105.86,105.73,105.73,10439.0,102.5067,102.5842,102.4583,102.4583,10439.0
2022-03-11 12:25:00,105.76,105.8,105.66,105.66,6345.0,102.4873,102.5261,102.3904,102.3904,6345.0
2022-03-11 12:30:00,105.65,105.75,105.65,105.72,6459.0,102.3807,102.4776,102.3807,102.4486,6459.0
2022-03-11 12:35:00,105.68,105.68,105.56,105.59,10048.0,102.4098,102.4098,102.2935,102.3226,10048.0
2022-03-11 12:40:00,105.6,105.72,105.57,105.72,6150.0,102.3323,102.4486,102.3032,102.4486,6150.0
2022-03-11 12:45:00,105.76,105.89,105.71,105.88,4556.0,102.4873,102.6133,102.4389,102.6036,4556.0
2022-03-11 12:50:00,105.92,105.96,105.88,105.96,4165.0,102.6424,102.6811,102.6036,102.6811,4165.0
2022-03-11 12:55:00,105.96,105.97,105.8,105.86,7277.0,102.6811,102.6908,102.5261,102.5842,7277.0
2022-03-11 13:00:00,105.82,105.96,105.82,105.87,5092.0,102.5455,102.6811,102.5455,102.5939,5092.0
2022-03-11 13:05:00,105.89,105.99,105.87,105.91,7817.0,102.6133,102.7102,102.5939,102.6327,7817.0
2022-03-11 13:10:00,105.93,106.01,105.88,105.88,9085.0,102.6521,102.7296,102.6036,102.6036,9085.0
2022-03-11 13:15:00,105.9,106.0,105.88,106.0,4405.0,102.623,102.7199,102.6036,102.7199,4405.0
2022-03-11 13:20:00,106.01,106.03,105.93,106.03,5120.0,102.7296,102.749,102.6521,102.749,5120.0
2022-03-11 13:25:00,106.06,106.09,105.87,105.95,5110.0,102.778,102.8071,102.5939,102.6714,5110.0
2022-03-11 13:30:00,106.01,106.02,105.85,105.87,3631.0,102.7296,102.7393,102.5745,102.5939,3631.0
2022-03-11 13:35:00,105.89,105.99,105.86,105.98,8572.0,102.6133,102.7102,102.5842,102.7005,8572.0
2022-03-11 13:40:00,106.03,106.06,105.9,105.92,3716.0,102.749,102.778,102.623,102.6424,3716.0
2022-03-11 13:45:00,105.99,106.06,105.95,105.98,4881.0,102.7102,102.778,102.6714,102.7005,4881.0
2022-03-11 13:50:00,105.99,106.04,105.83,105.9,13849.0,102.7102,102.7587,102.5552,102.623,13849.0
2022-03-11 13:55:00,105.83,105.95,105.83,105.89,5080.0,102.5552,102.6714,102.5552,102.6133,5080.0
2022-03-11 14:00:00,105.89,105.98,105.86,105.96,12428.0,102.6133,102.7005,102.5842,102.6811,12428.0
2022-03-11 14:05:00,105.91,105.95,105.8,105.91,11470.0,102.6327,102.6714,102.5261,102.6327,11470.0
2022-03-11 14:10:00,105.84,106.04,105.79,106.03,11989.0,102.5648,102.7587,102.5164,102.749,11989.0
2022-03-11 14:15:00,106.03,106.06,105.97,105.99,12383.0,102.749,102.778,102.6908,102.7102,12383.0
2022-03-11 14:20:00,105.99,106.03,105.95,106.01,10768.0,102.7102,102.749,102.6714,102.7296,10768.0
2022-03-11 14:25:00,106.0,106.05,105.98,106.05,4600.0,102.7199,102.7684,102.7005,102.7684,4600.0
2022-03-11 14:30:00,106.06,106.07,105.95,106.01,4957.0,102.778,102.7877,102.6714,102.7296,4957.0
2022-03-11 14:35:00,105.98,106.06,105.97,106.04,4330.0,102.7005,102.778,102.6908,102.7587,4330.0
2022-03-11 14:40:00,106.0,106.0,105.79,105.79,6129.0,102.7199,102.7199,102.5164,102.5164,6129.0
2022-03-11 14:45:00,105.79,105.9,105.78,105.86,6957.0,102.5164,102.623,102.5067,102.5842,6957.0
2022-03-11 14:50:00,105.86,105.86,105.64,105.72,5188.0,102.5842,102.5842,102.371,102.4486,5188.0
2022-03-11 14:55:00,105.74,105.82,105.72,105.81,5821.0,102.4679,102.5455,102.4486,102.5358,5821.0
2022-03-11 15:00:00,105.82,105.82,105.65,105.66,3032.0,102.5455,102.5455,102.3807,102.3904,3032.0
2022-03-11 15:05:00,105.66,105.76,105.65,105.71,5078.0,102.3904,102.4873,102.3807,102.4389,5078.0
2022-03-11 15:10:00,105.72,105.77,105.66,105.76,5014.0,102.4486,102.497,102.3904,102.4873,5014.0
2022-03-11 15:15:00,105.79,105.86,105.79,105.84,4654.0,102.5164,102.5842,102.5164,102.5648,4654.0
2022-03-11 15:20:00,105.84,105.95,105.83,105.9,5977.0,102.5648,102.6714,102.5552,102.623,5977.0
2022-03-11 15:25:00,105.87,105.94,105.86,105.94,6014.0,102.5939,102.6618,102.5842,102.6618,6014.0
2022-03-11 15:30:00,105.9,105.94,105.65,105.7,16313.0,102.623,102.6618,102.3807,102.4292,16313.0
2022-03-11 15:35:00,105.71,105.83,105.71,105.72,13532.0,102.4389,102.5552,102.4389,102.4486,13532.0
2022-03-11 15:40:00,105.68,105.85,105.6,105.72,27670.0,102.4098,102.5745,102.3323,102.4486,27670.0
2022-03-11 15:45:00,105.77,105.77,105.6,105.62,17917.0,102.497,102.497,102.3323,102.3517,17917.0
2022-03-11 15:50:00,105.59,105.79,105.55,105.64,37429.0,102.3226,102.5164,102.2838,102.371,37429.0
2022-03-11 15:55:00,105.65,105.77,105.45,105.56,109758.0,102.3807,102.497,102.1869,102.2935,109758.0
2022-03-14 09:30:00,106.87,107.87,106.7,107.2,43808.0,103.563,104.532,103.3982,103.8828,43808.0
2022-03-14 09:35:00,107.21,107.21,106.59,106.59,12086.0,103.8925,103.8925,103.2916,103.2916,12086.0
2022-03-14 09:40:00,106.54,106.64,106.12,106.38,10979.0,103.2432,103.3401,102.8362,103.0881,10979.0
2022-03-14 09:45:00,106.51,106.51,105.87,105.91,10911.0,103.2141,103.2141,102.5939,102.6327,10911.0
2022-03-14 09:50:00,105.9,106.24,105.89,106.2,17415.0,102.623,102.9525,102.6133,102.9137,17415.0
2022-03-14 09:55:00,106.29,106.59,106.25,106.49,14046.0,103.0009,103.2916,102.9622,103.1947,14046.0
2022-03-14 10:00:00,106.48,106.68,106.39,106.65,10685.0,103.185,103.3789,103.0978,103.3498,10685.0
2022-03-14 10:05:00,106.68,106.75,106.47,106.73,9073.0,103.3789,103.4467,103.1754,103.4273,9073.0
2022-03-14 10:10:00,106.72,106.74,106.45,106.45,4623.0,103.4176,103.437,103.156,103.156,4623.0
2022-03-14 10:15:00,106.48,106.51,106.25,106.45,13288.0,103.185,103.2141,102.9622,103.156,13288.0
2022-03-14 10:20:00,106.47,106.62,106.42,106.49,23434.0,103.1754,103.3207,103.1269,103.1947,23434.0
2022-03-14 10:25:00,106.54,106.82,106.54,106.69,11131.0,103.2432,103.5145,103.2432,103.3885,11131.0
2022-03-14 10:30:00,106.7,106.92,106.69,106.86,6769.0,103.3982,103.6114,103.3885,103.5533,6769.0
2022-03-14 10:35:00,106.95,107.06,106.86,107.05,8453.0,103.6405,103.7471,103.5533,103.7374,8453.0
2022-03-14 10:40:00,107.07,107.18,106.96,107.18,8382.0,103.7568,103.8634,103.6502,103.8634,8382.0
2022-03-14 10:45:00,107.19,107.3,107.18,107.25,5983.0,103.8731,103.9797,103.8634,103.9312,5983.0
2022-03-14 10:50:00,107.3,107.53,107.27,107.47,15050.0,103.9797,104.2026,103.9506,104.1444,15050.0
2022-03-14 10:55:00,107.49,107.81,107.45,107.79,17430.0,104.1638,104.4739,104.125,104.4545,17430.0
2022-03-14 11:00:00,107.78,107.78,107.39,107.43,17001.0,104.4448,104.4448,104.0669,104.1056,17001.0
2022-03-14 11:05:00,107.44,107.53,107.27,107.4,16093.0,104.1153,104.2026,103.9506,104.0766,16093.0
2022-03-14 11:10:00,107.35,107.56,107.31,107.53,9642.0,104.0281,104.2316,103.9894,104.2026,9642.0
2022-03-14 11:15:00,107.53,107.53,107.36,107.36,5655.0,104.2026,104.2026,104.0378,104.0378,5655.0
2022-03-14 11:20:00,107.34,107.52,107.33,107.5,6727.0,104.0184,104.1929,104.0087,104.1735,6727.0
2022-03-14 11:25:00,107.48,107.48,107.3,107.31,6676.0,104.1541,104.1541,103.9797,103.9894,6676.0
2022-03-14 11:30:00,107.32,107.4,107.29,107.31,4917.0,103.9991,104.0766,103.97,103.9894,4917.0
2022-03-14 11:35:00,107.31,107.36,107.23,107.33,6592.0,103.9894,104.0378,103.9118,104.0087,6592.0
2022-03-14 11:40:00,107.38,107.38,107.1,107.12,6507.0,104.0572,104.0572,103.7859,103.8052,6507.0
2022-03-14 11:45:00,107.11,107.2,106.97,107.0,5389.0,103.7956,103.8828,103.6599,103.689,5389.0
2022-03-14 11:50:00,106.93,107.0,106.87,106.96,5905.0,103.6211,103.689,103.563,103.6502,5905.0
2022-03-14 11:55:00,106.91,107.0,106.8,106.81,5121.0,103.6017,103.689,103.4951,103.5048,5121.0
2022-03-14 12:00:00,106.79,106.83,106.68,106.77,14089.0,103.4855,103.5242,103.3789,103.4661,14089.0
2022-03-14 12:05:00,106.76,106.87,106.75,106.82,12938.0,103.4564,103.563,103.4467,103.5145,12938.0
2022-03-14 12:10:00,106.76,106.79,106.54,106.54,9410.0,103.4564,103.4855,103.2432,103.2432,9410.0
2022-03-14 12:15:00,106.54,106.64,106.44,106.6,24871.0,103.2432,103.3401,103.1463,103.3013,24871.0
2022-03-14 12:20:00,106.62,106.65,106.57,106.65,4240.0,103.3207,103.3498,103.2723,103.3498,4240.0
2022-03-14 12:25:00,106.69,106.89,106.69,106.89,6059.0,103.3885,103.5824,103.3885,103.5824,6059.0
2022-03-14 12:30:00,106.94,107.0,106.88,106.94,7969.0,103.6308,103.689,103.5727,103.6308,7969.0
2022-03-14 12:35:00,106.92,106.93,106.83,106.87,11450.0,103.6114,103.6211,103.5242,103.563,11450.0
2022-03-14 12:40:00,106.87,106.95,106.78,106.79,4550.0,103.563,103.6405,103.4758,103.4855,4550.0
2022-03-14 12:45:00,106.76,106.81,106.68,106.68,5135.0,103.4564,103.5048,103.3789,103.3789,5135.0
2022-03-14 12:50:00,106.68,106.68,106.51,106.56,4763.0,103.3789,103.3789,103.2141,103.2626,4763.0
2022-03-14 12:55:00,106.55,106.7,106.47,106.59,11724.0,103.2529,103.3982,103.1754,103.2916,11724.0
2022-03-14 13:00:00,106.6,106.7,106.51,106.52,9380.0,103.3013,103.3982,103.2141,103.2238,9380.0
2022-03-14 13:05:00,106.5,106.66,106.5,106.59,5073.0,103.2044,103.3595,103.2044,103.2916,5073.0
2022-03-14 13:10:00,106.62,106.62,106.47,106.52,15834.0,103.3207,103.3207,103.1754,103.2238,15834.0
2022-03-14 13:15:00,106.5,106.56,106.44,106.56,11084.0,103.2044,103.2626,103.1463,103.2626,11084.0
2022-03-14 13:20:00,106.6,106.62,106.47,106.49,5508.0,103.3013,103.3207,103.1754,103.1947,5508.0
2022-03-14 13:25:00,106.49,106.57,106.47,106.53,6982.0,103.1947,103.2723,103.1754,103.2335,6982.0
2022-03-14 13:30:00,106.54,106.58,106.27,106.41,15717.0,103.2432,103.282,102.9815,103.1172,15717.0
2022-03-14 13:35:00,106.44,106.44,106.1,106.13,8547.0,103.1463,103.1463,102.8168,102.8459,8547.0
2022-03-14 13:40:00,106.15,106.18,106.04,106.18,7080.0,102.8653,102.8943,102.7587,102.8943,7080.0
2022-03-14 13:45:00,106.16,106.22,105.99,106.03,8988.0,102.8749,102.9331,102.7102,102.749,8988.0
2022-03-14 13:50:00,106.05,106.1,105.96,106.1,7585.0,102.7684,102.8168,102.6811,102.8168,7585.0
2022-03-14 13:55:00,106.11,106.34,106.1,106.34,22840.0,102.8265,103.0494,102.8168,103.0494,22840.0
2022-03-14 14:00:00,106.36,106.36,106.19,106.27,11914.0,103.0688,103.0688,102.904,102.9815,11914.0
2022-03-14 14:05:00,106.28,106.39,106.23,106.3,11544.0,102.9912,103.0978,102.9428,103.0106,11544.0
2022-03-14 14:10:00,106.3,106.35,106.24,106.35,13565.0,103.0106,103.0591,102.9525,103.0591,13565.0
2022-03-14 14:15:00,106.35,106.46,106.35,106.43,10459.0,103.0591,103.1657,103.0591,103.1366,10459.0
2022-03-14 14:20:00,106.39,106.48,106.16,106.2,10121.0,103.0978,103.185,102.8749,102.9137,10121.0
2022-03-14 14:25:00,106.21,106.22,106.06,106.08,3831.0,102.9234,102.9331,102.778,102.7974,3831.0
2022-03-14 14:30:00,106.09,106.11,105.99,106.07,5698.0,102.8071,102.8265,102.7102,102.7877,5698.0
2022-03-14 14:35:00,106.08,106.12,105.88,105.96,16643.0,102.7974,102.8362,102.6036,102.6811,16643.0
2022-03-14 14:40:00,106.01,106.01,105.9,105.95,4852.0,102.7296,102.7296,102.623,102.6714,4852.0
2022-03-14 14:45:00,105.91,105.98,105.91,105.94,2601.0,102.6327,102.7005,102.6327,102.6618,2601.0
2022-03-14 14:50:00,105.94,106.01,105.9,106.01,4182.0,102.6618,102.7296,102.623,102.7296,4182.0
2022-03-14 14:55:00,105.98,106.06,105.86,105.87,15116.0,102.7005,102.778,102.5842,102.5939,15116.0
2022-03-14 15:00:00,105.87,105.87,105.76,105.83,18399.0,102.5939,102.5939,102.4873,102.5552,18399.0
2022-03-14 15:05:00,105.83,105.86,105.75,105.81,7490.0,102.5552,102.5842,102.4776,102.5358,7490.0
2022-03-14 15:10:00,105.81,105.88,105.77,105.79,17908.0,102.5358,102.6036,102.497,102.5164,17908.0
2022-03-14 15:15:00,105.81,105.89,105.75,105.83,33272.0,102.5358,102.6133,102.4776,102.5552,33272.0
2022-03-14 15:20:00,105.8,105.86,105.78,105.86,12273.0,102.5261,102.5842,102.5067,102.5842,12273.0
2022-03-14 15:25:00,105.85,105.86,105.72,105.8,9413.0,102.5745,102.5842,102.4486,102.5261,9413.0
2022-03-14 15:30:00,105.79,105.8,105.63,105.74,9165.0,102.5164,102.5261,102.3613,102.4679,9165.0
2022-03-14 15:35:00,105.74,105.83,105.69,105.83,12609.0,102.4679,102.5552,102.4195,102.5552,12609.0
2022-03-14 15:40:00,105.84,105.85,105.7,105.84,20991.0,102.5648,102.5745,102.4292,102.5648,20991.0
2022-03-14 15:45:00,105.84,105.84,105.59,105.62,44239.0,102.5648,102.5648,102.3226,102.3517,44239.0
2022-03-14 15:50:00,105.61,105.62,105.41,105.54,72820.0,102.342,102.3517,102.1482,102.2741,72820.0
2022-03-14 15:55:00,105.58,105.8,105.53,105.68,106664.0,102.3129,102.5261,102.2644,102.4098,106664.0
2022-03-15 09:30:00,106.64,106.64,105.44,106.25,27572.0,103.3401,103.3401,102.1772,102.9622,27572.0
2022-03-15 09:35:00,106.36,106.86,106.36,106.86,29843.0,103.0688,103.5533,103.0688,103.5533,29843.0
2022-03-15 09:40:00,106.98,107.03,106.32,106.32,15984.0,103.6696,103.718,103.03,103.03,15984.0
2022-03-15 09:45:00,106.26,106.46,106.13,106.16,13134.0,102.9719,103.1657,102.8459,102.8749,13134.0
2022-03-15 09:50:00,106.16,106.16,105.81,105.89,6200.0,102.8749,102.8749,102.5358,102.6133,6200.0
2022-03-15 09:55:00,105.92,106.2,105.92,106.08,5699.0,102.6424,102.9137,102.6424,102.7974,5699.0
2022-03-15 10:00:00,106.07,106.16,105.97,106.0,7701.0,102.7877,102.8749,102.6908,102.7199,7701.0
2022-03-15 10:05:00,106.02,106.09,105.87,105.96,3600.0,102.7393,102.8071,102.5939,102.6811,3600.0
2022-03-15 10:10:00,106.02,106.03,105.61,105.7,7437.0,102.7393,102.749,102.342,102.4292,7437.0
2022-03-15 10:15:00,105.71,105.88,105.62,105.85,6646.0,102.4389,102.6036,102.3517,102.5745,6646.0
2022-03-15 10:20:00,105.85,105.96,105.76,105.84,9622.0,102.5745,102.6811,102.4873,102.5648,9622.0
2022-03-15 10:25:00,105.87,106.13,105.87,105.98,6724.0,102.5939,102.8459,102.5939,102.7005,6724.0
2022-03-15 10:30:00,106.01,106.16,105.94,106.07,10666.0,102.7296,102.8749,102.6618,102.7877,10666.0
2022-03-15 10:35:00,106.07,106.08,105.63,105.67,15464.0,102.7877,102.7974,102.3613,102.4001,15464.0
2022-03-15 10:40:00,105.67,105.83,105.51,105.51,11270.0,102.4001,102.5552,102.2451,102.2451,11270.0
2022-03-15 10:45:00,105.49,105.65,105.49,105.51,7552.0,102.2257,102.3807,102.2257,102.2451,7552.0
2022-03-15 10:50:00,105.51,105.67,105.51,105.62,9417.0,102.2451,102.4001,102.2451,102.3517,9417.0
2022-03-15 10:55:00,105.61,105.82,105.61,105.75,8402.0,102.342,102.5455,102.342,102.4776,8402.0
2022-03-15 11:00:00,105.75,106.13,105.75,106.09,15111.0,102.4776,102.8459,102.4776,102.8071,15111.0
2022-03-15 11:05:00,106.09,106.48,106.03,106.4,17382.0,102.8071,103.185,102.749,103.1075,17382.0
2022-03-15 11:10:00,106.37,106.5,106.25,106.5,9790.0,103.0784,103.2044,102.9622,103.2044,9790.0
2022-03-15 11:15:00,106.48,106.72,106.45,106.53,22849.0,103.185,103.4176,103.156,103.2335,22849.0
2022-03-15 11:20:00,106.55,106.59,106.42,106.54,12544.0,103.2529,103.2916,103.1269,103.2432,12544.0
2022-03-15 11:25:00,106.49,106.7,106.47,106.7,14202.0,103.1947,103.3982,103.1754,103.3982,14202.0
2022-03-15 11:30:00,106.7,106.84,106.68,106.84,25520.0,103.3982,103.5339,103.3789,103.5339,25520.0
2022-03-15 11:35:00,106.85,106.94,106.78,106.89,16711.0,103.5436,103.6308,103.4758,103.5824,16711.0
2022-03-15 11:40:00,106.91,107.01,106.81,106.85,9573.0,103.6017,103.6986,103.5048,103.5436,9573.0
2022-03-15 11:45:00,106.82,107.07,106.82,106.91,4154.0,103.5145,103.7568,103.5145,103.6017,4154.0
2022-03-15 11:50:00,106.97,107.03,106.81,106.81,4562.0,103.6599,103.718,103.5048,103.5048,4562.0
2022-03-15 11:55:00,106.78,107.12,106.78,107.09,22723.0,103.4758,103.8052,103.4758,103.7762,22723.0
2022-03-15 12:00:00,107.08,107.08,106.63,106.7,9175.0,103.7665,103.7665,103.3304,103.3982,9175.0
2022-03-15 12:05:00,106.74,106.74,106.51,106.73,7170.0,103.437,103.437,103.2141,103.4273,7170.0
2022-03-15 12:10:00,106.75,106.79,106.67,106.72,8271.0,103.4467,103.4855,103.3692,103.4176,8271.0
2022-03-15 12:15:00,106.73,106.91,106.7,106.87,7059.0,103.4273,103.6017,103.3982,103.563,7059.0
2022-03-15 12:20:00,106.9,107.18,106.9,107.13,5243.0,103.592,103.8634,103.592,103.8149,5243.0
2022-03-15 12:25:00,107.13,107.16,106.92,107.0,8699.0,103.8149,103.844,103.6114,103.689,8699.0
2022-03-15 12:30:00,107.03,107.03,106.92,106.98,8075.0,103.718,103.718,103.6114,103.6696,8075.0
2022-03-15 12:35:00,106.99,107.1,106.97,107.08,5983.0,103.6793,103.7859,103.6599,103.7665,5983.0
2022-03-15 12:40:00,107.12,107.15,107.05,107.15,4090.0,103.8052,103.8343,103.7374,103.8343,4090.0
2022-03-15 12:45:00,107.09,107.09,106.89,106.92,3721.0,103.7762,103.7762,103.5824,103.6114,3721.0
2022-03-15 12:50:00,106.89,106.89,106.75,106.79,19042.0,103.5824,103.5824,103.4467,103.4855,19042.0
2022-03-15 12:55:00,106.8,106.96,106.79,106.94,6500.0,103.4951,103.6502,103.4855,103.6308,6500.0
2022-03-15 13:00:00,106.96,107.1,106.93,107.03,18453.0,103.6502,103.7859,103.6211,103.718,18453.0
2022-03-15 13:05:00,107.05,107.05,106.89,106.91,6493.0,103.7374,103.7374,103.5824,103.6017,6493.0
2022-03-15 13:10:00,106.91,106.92,106.73,106.74,6580.0,103.6017,103.6114,103.4273,103.437,6580.0
2022-03-15 13:15:00,106.77,106.8,106.71,106.71,5069.0,103.4661,103.4951,103.4079,103.4079,5069.0
2022-03-15 13:20:00,106.69,106.77,106.64,106.76,9062.0,103.3885,103.4661,103.3401,103.4564,9062.0
2022-03-15 13:25:00,106.81,107.02,106.74,106.76,22670.0,103.5048,103.7083,103.437,103.4564,22670.0
2022-03-15 13:30:00,106.76,106.76,106.64,106.69,4832.0,103.4564,103.4564,103.3401,103.3885,4832.0
2022-03-15 13:35:00,106.66,106.72,106.63,106.66,3467.0,103.3595,103.4176,103.3304,103.3595,3467.0
2022-03-15 13:40:00,106.72,106.79,106.67,106.7,9253.0,103.4176,103.4855,103.3692,103.3982,9253.0
2022-03-15 13:45:00,106.73,106.94,106.7,106.9,5370.0,103.4273,103.6308,103.3982,103.592,5370.0
2022-03-15 13:50:00,106.92,106.95,106.86,106.88,3088.0,103.6114,103.6405,103.5533,103.5727,3088.0
2022-03-15 13:55:00,106.9,106.92,106.76,106.8,7562.0,103.592,103.6114,103.4564,103.4951,7562.0
2022-03-15 14:00:00,106.78,106.91,106.68,106.7,4355.0,103.4758,103.6017,103.3789,103.3982,4355.0
2022-03-15 14:05:00,106.7,106.73,106.59,106.73,5657.0,103.3982,103.4273,103.2916,103.4273,5657.0
2022-03-15 14:10:00,106.73,106.74,106.58,106.59,6100.0,103.4273,103.437,103.282,103.2916,6100.0
2022-03-15 14:15:00,106.59,106.6,106.37,106.43,9017.0,103.2916,103.3013,103.0784,103.1366,9017.0
2022-03-15 14:20:00,106.4,106.49,106.36,106.47,2728.0,103.1075,103.1947,103.0688,103.1754,2728.0
2022-03-15 14:25:00,106.49,106.54,106.4,106.42,4503.0,103.1947,103.2432,103.1075,103.1269,4503.0
2022-03-15 14:30:00,106.43,106.56,106.34,106.54,4911.0,103.1366,103.2626,103.0494,103.2432,4911.0
2022-03-15 14:35:00,106.52,106.58,106.48,106.58,4352.0,103.2238,103.282,103.185,103.282,4352.0
2022-03-15 14:40:00,106.65,106.72,106.64,106.68,4761.0,103.3498,103.4176,103.3401,103.3789,4761.0
2022-03-15 14:45:00,106.7,106.85,106.69,106.81,4762.0,103.3982,103.5436,103.3885,103.5048,4762.0
2022-03-15 14:50:00,106.87,107.04,106.87,107.04,5471.0,103.563,103.7277,103.563,103.7277,5471.0
2022-03-15 14:55:00,107.04,107.16,107.01,107.15,8820.0,103.7277,103.844,103.6986,103.8343,8820.0
2022-03-15 15:00:00,107.14,107.33,107.09,107.29,5714.0,103.8246,104.0087,103.7762,103.97,5714.0
2022-03-15 15:05:00,107.3,107.37,107.19,107.19,11773.0,103.9797,104.0475,103.8731,103.8731,11773.0
2022-03-15 15:10:00,107.2,107.23,107.12,107.16,7201.0,103.8828,103.9118,103.8052,103.844,7201.0
2022-03-15 15:15:00,107.17,107.3,107.15,107.25,8005.0,103.8537,103.9797,103.8343,103.9312,8005.0
2022-03-15 15:20:00,107.25,107.3,107.16,107.27,8414.0,103.9312,103.9797,103.844,103.9506,8414.0
2022-03-15 15:25:00,107.27,107.35,107.25,107.28,7924.0,103.9506,104.0281,103.9312,103.9603,7924.0
2022-03-15 15:30:00,107.28,107.37,107.26,107.26,14900.0,103.9603,104.0475,103.9409,103.9409,14900.0
2022-03-15 15:35:00,107.28,107.35,107.24,107.33,11416.0,103.9603,104.0281,103.9215,104.0087,11416.0
2022-03-15 15:40:00,107.35,107.45,107.27,107.45,25880.0,104.0281,104.125,103.9506,104.125,25880.0
2022-03-15 15:45:00,107.45,107.54,107.25,107.53,26268.0,104.125,104.2122,103.9312,104.2026,26268.0
2022-03-15 15:50:00,107.47,107.48,107.3,107.35,57753.0,104.1444,104.1541,103.9797,104.0281,57753.0
2022-03-15 15:55:00,107.34,107.38,107.16,107.37,116437.0,104.0184,104.0572,103.844,104.0475,116437.0
2022-03-16 09:30:00,107.4,107.95,107.31,107.74,42430.0,104.0766,104.6096,103.9894,104.4061,42430.0
2022-03-16 09:35:00,107.64,107.78,107.12,107.23,18526.0,104.3091,104.4448,103.8052,103.9118,18526.0
2022-03-16 09:40:00,107.23,107.51,106.97,107.04,16019.0,103.9118,104.1832,103.6599,103.7277,16019.0
2022-03-16 09:45:00,107.03,107.1,106.39,106.39,18832.0,103.718,103.7859,103.0978,103.0978,18832.0
2022-03-16 09:50:00,106.44,106.56,105.89,106.02,32406.0,103.1463,103.2626,102.6133,102.7393,32406.0
2022-03-16 09:55:00,106.02,106.05,105.86,105.97,22707.0,102.7393,102.7684,102.5842,102.6908,22707.0
2022-03-16 10:00:00,105.92,105.92,105.1,105.16,24714.0,102.6424,102.6424,101.8477,101.9059,24714.0
2022-03-16 10:05:00,105.13,105.17,104.53,104.98,51129.0,101.8768,101.9156,101.2954,101.7315,51129.0
2022-03-16 10:10:00,105.02,105.3,104.94,105.3,28263.0,101.7702,102.0416,101.6927,102.0416,28263.0
2022-03-16 10:15:00,105.32,105.75,105.31,105.58,11682.0,102.0609,102.4776,102.0513,102.3129,11682.0
2022-03-16 10:20:00,105.67,105.76,105.35,105.35,9094.0,102.4001,102.4873,102.09,102.09,9094.0
2022-03-16 10:25:00,105.3,105.36,104.94,104.94,16916.0,102.0416,102.0997,101.6927,101.6927,16916.0
2022-03-16 10:30:00,104.9,104.9,104.58,104.63,67925.0,101.6539,101.6539,101.3438,101.3923,67925.0
2022-03-16 10:35:00,104.59,104.64,104.29,104.45,14446.0,101.3535,101.402,101.0628,101.2179,14446.0
2022-03-16 10:40:00,104.51,104.9,104.51,104.83,54991.0,101.276,101.6539,101.276,101.5861,54991.0
2022-03-16 10:45:00,104.82,105.03,104.61,104.61,41846.0,101.5764,101.7799,101.3729,101.3729,41846.0
2022-03-16 10:50:00,104.61,104.72,104.48,104.53,27810.0,101.3729,101.4795,101.2469,101.2954,27810.0
2022-03-16 10:55:00,104.49,104.57,104.26,104.57,11247.0,101.2566,101.3341,101.0337,101.3341,11247.0
2022-03-16 11:00:00,104.55,104.55,104.01,104.44,14840.0,101.3148,101.3148,100.7915,101.2082,14840.0
2022-03-16 11:05:00,104.43,104.47,104.23,104.32,43763.0,101.1985,101.2372,101.0047,101.0919,43763.0
2022-03-16 11:10:00,104.32,104.56,104.3,104.56,13352.0,101.0919,101.3245,101.0725,101.3245,13352.0
2022-03-16 11:15:00,104.56,104.7,104.48,104.52,11348.0,101.3245,101.4601,101.2469,101.2857,11348.0
2022-03-16 11:20:00,104.51,104.59,104.36,104.56,9578.0,101.276,101.3535,101.1306,101.3245,9578.0
2022-03-16 11:25:00,104.52,104.74,104.52,104.72,5695.0,101.2857,101.4989,101.2857,101.4795,5695.0
2022-03-16 11:30:00,104.73,104.96,104.68,104.95,16056.0,101.4892,101.7121,101.4407,101.7024,16056.0
2022-03-16 11:35:00,104.97,105.1,104.9,105.1,16826.0,101.7218,101.8477,101.6539,101.8477,16826.0
2022-03-16 11:40:00,105.09,105.27,105.04,105.04,7581.0,101.8381,102.0125,101.7896,101.7896,7581.0
2022-03-16 11:45:00,104.97,104.97,104.72,104.83,5377.0,101.7218,101.7218,101.4795,101.5861,5377.0
2022-03-16 11:50:00,104.88,104.95,104.8,104.85,7273.0,101.6346,101.7024,101.557,101.6055,7273.0
2022-03-16 11:55:00,104.85,104.96,104.84,104.92,7228.0,101.6055,101.7121,101.5958,101.6733,7228.0
2022-03-16 12:00:00,104.92,105.22,104.92,105.21,6466.0,101.6733,101.964,101.6733,101.9543,6466.0
2022-03-16 12:05:00,105.2,105.21,105.08,105.12,6150.0,101.9447,101.9543,101.8284,101.8671,6150.0
2022-03-16 12:10:00,105.09,105.1,104.98,105.09,5521.0,101.8381,101.8477,101.7315,101.8381,5521.0
2022-03-16 12:15:00,105.1,105.14,104.97,105.07,6966.0,101.8477,101.8865,101.7218,101.8187,6966.0
2022-03-16 12:20:00,105.07,105.08,105.02,105.05,4182.0,101.8187,101.8284,101.7702,101.7993,4182.0
2022-03-16 12:25:00,105.04,105.28,104.99,105.27,8034.0,101.7896,102.0222,101.7412,102.0125,8034.0
2022-03-16 12:30:00,105.28,105.49,105.24,105.46,5449.0,102.0222,102.2257,101.9834,102.1966,5449.0
2022-03-16 12:35:00,105.45,105.48,105.3,105.3,7949.0,102.1869,102.216,102.0416,102.0416,7949.0
2022-03-16 12:40:00,105.29,105.48,105.26,105.48,5765.0,102.0319,102.216,102.0028,102.216,5765.0
2022-03-16 12:45:00,105.45,105.45,105.28,105.35,25356.0,102.1869,102.1869,102.0222,102.09,25356.0
2022-03-16 12:50:00,105.35,105.42,105.24,105.36,6854.0,102.09,102.1578,101.9834,102.0997,6854.0
2022-03-16 12:55:00,105.34,105.54,105.31,105.54,7000.0,102.0803,102.2741,102.0513,102.2741,7000.0
2022-03-16 13:00:00,105.58,105.65,105.42,105.43,7350.0,102.3129,102.3807,102.1578,102.1675,7350.0
2022-03-16 13:05:00,105.44,105.48,105.25,105.31,8278.0,102.1772,102.216,101.9931,102.0513,8278.0
2022-03-16 13:10:00,105.31,105.39,105.26,105.29,6074.0,102.0513,102.1288,102.0028,102.0319,6074.0
2022-03-16 13:15:00,105.3,105.54,105.3,105.54,3735.0,102.0416,102.2741,102.0416,102.2741,3735.0
2022-03-16 13:20:00,105.54,105.61,105.52,105.54,25032.0,102.2741,102.342,102.2548,102.2741,25032.0
2022-03-16 13:25:00,105.52,105.55,105.36,105.44,12389.0,102.2548,102.2838,102.0997,102.1772,12389.0
2022-03-16 13:30:00,105.44,105.55,105.33,105.35,3529.0,102.1772,102.2838,102.0706,102.09,3529.0
2022-03-16 13:35:00,105.33,105.35,105.18,105.28,8705.0,102.0706,102.09,101.9253,102.0222,8705.0
2022-03-16 13:40:00,105.3,105.3,105.13,105.2,4422.0,102.0416,102.0416,101.8768,101.9447,4422.0
2022-03-16 13:45:00,105.23,105.23,105.03,105.12,6782.0,101.9737,101.9737,101.7799,101.8671,6782.0
2022-03-16 13:50:00,105.1,105.24,105.08,105.23,4535.0,101.8477,101.9834,101.8284,101.9737,4535.0
2022-03-16 13:55:00,105.23,105.24,105.08,105.09,5612.0,101.9737,101.9834,101.8284,101.8381,5612.0
2022-03-16 14:00:00,105.05,105.18,104.81,104.98,22368.0,101.7993,101.9253,101.5667,101.7315,22368.0
2022-03-16 14:05:00,104.95,105.06,104.67,104.69,8716.0,101.7024,101.809,101.4311,101.4504,8716.0
2022-03-16 14:10:00,104.63,104.83,104.5,104.73,53306.0,101.3923,101.5861,101.2663,101.4892,53306.0
2022-03-16 14:15:00,104.67,104.98,104.6,104.98,9841.0,101.4311,101.7315,101.3632,101.7315,9841.0
2022-03-16 14:20:00,104.97,104.97,104.64,104.64,10410.0,101.7218,101.7218,101.402,101.402,10410.0
2022-03-16 14:25:00,104.67,104.77,104.47,104.48,8265.0,101.4311,101.528,101.2372,101.2469,8265.0
2022-03-16 14:30:00,104.43,104.51,104.21,104.37,61390.0,101.1985,101.276,100.9853,101.1403,61390.0
2022-03-16 14:35:00,104.46,104.68,104.36,104.68,10271.0,101.2276,101.4407,101.1306,101.4407,10271.0
2022-03-16 14:40:00,104.68,104.85,104.54,104.54,39954.0,101.4407,101.6055,101.3051,101.3051,39954.0
2022-03-16 14:45:00,104.55,104.84,104.52,104.69,9345.0,101.3148,101.5958,101.2857,101.4504,9345.0
2022-03-16 14:50:00,104.72,104.87,104.66,104.73,11323.0,101.4795,101.6249,101.4214,101.4892,11323.0
2022-03-16 14:55:00,104.76,104.89,104.57,104.61,12826.0,101.5183,101.6442,101.3341,101.3729,12826.0
2022-03-16 15:00:00,104.56,104.7,104.49,104.65,18075.0,101.3245,101.4601,101.2566,101.4117,18075.0
2022-03-16 15:05:00,104.68,104.77,104.48,104.56,14812.0,101.4407,101.528,101.2469,101.3245,14812.0
2022-03-16 15:10:00,104.55,104.72,104.55,104.72,9185.0,101.3148,101.4795,101.3148,101.4795,9185.0
2022-03-16 15:15:00,104.72,105.01,104.61,105.01,9888.0,101.4795,101.7605,101.3729,101.7605,9888.0
2022-03-16 15:20:00,105.04,105.27,105.01,105.26,21166.0,101.7896,102.0125,101.7605,102.0028,21166.0
2022-03-16 15:25:00,105.27,105.4,105.26,105.29,13031.0,102.0125,102.1385,102.0028,102.0319,13031.0
2022-03-16 15:30:00,105.31,105.32,105.1,105.31,17895.0,102.0513,102.0609,101.8477,102.0513,17895.0
2022-03-16 15:35:00,105.27,105.41,105.21,105.41,16633.0,102.0125,102.1482,101.9543,102.1482,16633.0
2022-03-16 15:40:00,105.38,105.43,105.23,105.34,28590.0,102.1191,102.1675,101.9737,102.0803,28590.0
2022-03-16 15:45:00,105.31,105.72,105.27,105.7,34820.0,102.0513,102.4486,102.0125,102.4292,34820.0
2022-03-16 15:50:00,105.73,105.84,105.6,105.78,54831.0,102.4583,102.5648,102.3323,102.5067,54831.0
2022-03-16 15:55:00,105.8,106.2,105.77,106.2,223026.0,102.5261,102.9137,102.497,102.9137,223026.0
2022-03-17 09:30:00,106.22,107.13,105.96,107.1,30120.0,102.9331,103.8149,102.6811,103.7859,30120.0
2022-03-17 09:35:00,106.97,107.19,106.8,106.92,14801.0,103.6599,103.8731,103.4951,103.6114,14801.0
2022-03-17 09:40:00,106.96,107.04,106.79,106.91,12531.0,103.6502,103.7277,103.4855,103.6017,12531.0
2022-03-17 09:45:00,106.91,107.47,106.91,107.47,38122.0,103.6017,104.1444,103.6017,104.1444,38122.0
2022-03-17 09:50:00,107.47,107.65,107.37,107.37,13572.0,104.1444,104.3188,104.0475,104.0475,13572.0
2022-03-17 09:55:00,107.35,107.44,107.1,107.31,14164.0,104.0281,104.1153,103.7859,103.9894,14164.0
2022-03-17 10:00:00,107.31,107.77,107.29,107.72,17930.0,103.9894,104.4351,103.97,104.3867,17930.0
2022-03-17 10:05:00,107.7,108.11,107.61,107.97,17655.0,104.3673,104.7646,104.2801,104.6289,17655.0
2022-03-17 10:10:00,107.92,108.31,107.69,108.31,61941.0,104.5805,104.9584,104.3576,104.9584,61941.0
2022-03-17 10:15:00,108.31,108.53,108.12,108.48,37561.0,104.9584,105.1716,104.7743,105.1232,37561.0
2022-03-17 10:20:00,108.47,108.5,108.1,108.13,20089.0,105.1135,105.1425,104.7549,104.784,20089.0
2022-03-17 10:25:00,108.08,108.12,107.7,107.87,14049.0,104.7355,104.7743,104.3673,104.532,14049.0
2022-03-17 10:30:00,107.76,107.89,107.37,107.62,42797.0,104.4254,104.5514,104.0475,104.2898,42797.0
2022-03-17 10:35:00,107.64,107.93,107.64,107.78,16281.0,104.3091,104.5902,104.3091,104.4448,16281.0
2022-03-17 10:40:00,107.75,107.75,107.41,107.43,31499.0,104.4157,104.4157,104.0863,104.1056,31499.0
2022-03-17 10:45:00,107.44,107.51,107.07,107.18,31168.0,104.1153,104.1832,103.7568,103.8634,31168.0
2022-03-17 10:50:00,107.18,107.4,107.17,107.33,25800.0,103.8634,104.0766,103.8537,104.0087,25800.0
2022-03-17 10:55:00,107.36,107.46,107.21,107.43,16739.0,104.0378,104.1347,103.8925,104.1056,16739.0
2022-03-17 11:00:00,107.45,107.76,107.4,107.71,48649.0,104.125,104.4254,104.0766,104.377,48649.0
2022-03-17 11:05:00,107.71,107.78,107.64,107.65,10613.0,104.377,104.4448,104.3091,104.3188,10613.0
2022-03-17 11:10:00,107.62,107.81,107.47,107.68,38646.0,104.2898,104.4739,104.1444,104.3479,38646.0
2022-03-17 11:15:00,107.68,107.99,107.68,107.85,28116.0,104.3479,104.6483,104.3479,104.5127,28116.0
2022-03-17 11:20:00,107.85,108.0,107.82,107.97,6800.0,104.5127,104.658,104.4836,104.6289,6800.0
2022-03-17 11:25:00,107.91,108.08,107.91,108.06,8644.0,104.5708,104.7355,104.5708,104.7162,8644.0
2022-03-17 11:30:00,108.12,108.33,108.04,108.33,7996.0,104.7743,104.9778,104.6968,104.9778,7996.0
2022-03-17 11:35:00,108.3,108.47,108.27,108.47,8728.0,104.9487,105.1135,104.9197,105.1135,8728.0
2022-03-17 11:40:00,108.49,108.54,108.19,108.22,16549.0,105.1328,105.1813,104.8421,104.8712,16549.0
2022-03-17 11:45:00,108.25,108.29,108.17,108.25,12047.0,104.9003,104.939,104.8227,104.9003,12047.0
2022-03-17 11:50:00,108.21,108.28,108.15,108.17,16239.0,104.8615,104.9293,104.8034,104.8227,16239.0
2022-03-17 11:55:00,108.17,108.24,108.05,108.08,7415.0,104.8227,104.8906,104.7065,104.7355,7415.0
2022-03-17 12:00:00,108.05,108.19,107.95,108.19,17247.0,104.7065,104.8421,104.6096,104.8421,17247.0
2022-03-17 12:05:00,108.26,108.5,108.26,108.38,5329.0,104.91,105.1425,104.91,105.0263,5329.0
2022-03-17 12:10:00,108.37,108.84,108.36,108.84,8187.0,105.0166,105.472,105.0069,105.472,8187.0
2022-03-17 12:15:00,108.78,108.93,108.76,108.85,9464.0,105.4139,105.5592,105.3945,105.4817,9464.0
2022-03-17 12:20:00,108.85,109.2,108.84,109.16,10401.0,105.4817,105.8209,105.472,105.7821,10401.0
2022-03-17 12:25:00,109.16,109.3,109.09,109.3,6587.0,105.7821,105.9178,105.7143,105.9178,6587.0
2022-03-17 12:30:00,109.3,109.46,109.24,109.39,19169.0,105.9178,106.0728,105.8596,106.005,19169.0
2022-03-17 12:35:00,109.39,109.45,109.29,109.39,9006.0,106.005,106.0631,105.9081,106.005,9006.0
2022-03-17 12:40:00,109.42,109.6,109.36,109.49,21333.0,106.0341,106.2085,105.9759,106.1019,21333.0
2022-03-17 12:45:00,109.48,109.52,109.38,109.45,7965.0,106.0922,106.131,105.9953,106.0631,7965.0
2022-03-17 12:50:00,109.43,109.52,109.4,109.52,8307.0,106.0438,106.131,106.0147,106.131,8307.0
2022-03-17 12:55:00,109.53,109.56,109.47,109.5,7757.0,106.1407,106.1697,106.0825,106.1116,7757.0
2022-03-17 13:00:00,109.48,109.54,109.48,109.52,9164.0,106.0922,106.1504,106.0922,106.131,9164.0
2022-03-17 13:05:00,109.54,109.63,109.49,109.63,11767.0,106.1504,106.2376,106.1019,106.2376,11767.0
2022-03-17 13:10:00,109.62,109.73,109.61,109.67,17915.0,106.2279,106.3345,106.2182,106.2763,17915.0
2022-03-17 13:15:00,109.7,109.72,109.52,109.62,15843.0,106.3054,106.3248,106.131,106.2279,15843.0
2022-03-17 13:20:00,109.62,109.66,109.54,109.66,7663.0,106.2279,106.2666,106.1504,106.2666,7663.0
2022-03-17 13:25:00,109.63,109.68,109.6,109.68,7405.0,106.2376,106.286,106.2085,106.286,7405.0
2022-03-17 13:30:00,109.64,109.69,109.56,109.68,5726.0,106.2473,106.2957,106.1697,106.286,5726.0
2022-03-17 13:35:00,109.68,109.77,109.67,109.72,14359.0,106.286,106.3732,106.2763,106.3248,14359.0
2022-03-17 13:40:00,109.74,109.91,109.74,109.88,6323.0,106.3442,106.5089,106.3442,106.4798,6323.0
2022-03-17 13:45:00,109.88,109.88,109.81,109.83,6912.0,106.4798,106.4798,106.412,106.4314,6912.0
2022-03-17 13:50:00,109.86,109.93,109.8,109.81,9795.0,106.4605,106.5283,106.4023,106.412,9795.0
2022-03-17 13:55:00,109.81,109.92,109.8,109.87,9156.0,106.412,106.5186,106.4023,106.4701,9156.0
2022-03-17 14:00:00,109.89,109.91,109.84,109.89,8020.0,106.4895,106.5089,106.4411,106.4895,8020.0
2022-03-17 14:05:00,109.91,109.94,109.87,109.87,20183.0,106.5089,106.538,106.4701,106.4701,20183.0
2022-03-17 14:10:00,109.86,109.86,109.49,109.49,11853.0,106.4605,106.4605,106.1019,106.1019,11853.0
2022-03-17 14:15:00,109.52,109.6,109.37,109.4,18012.0,106.131,106.2085,105.9856,106.0147,18012.0
2022-03-17 14:20:00,109.41,109.42,109.3,109.35,10629.0,106.0244,106.0341,105.9178,105.9662,10629.0
2022-03-17 14:25:00,109.33,109.33,109.18,109.18,7069.0,105.9469,105.9469,105.8015,105.8015,7069.0
2022-03-17 14:30:00,109.2,109.3,109.15,109.2,8442.0,105.8209,105.9178,105.7724,105.8209,8442.0
2022-03-17 14:35:00,109.21,109.22,109.07,109.22,7370.0,105.8306,105.8403,105.6949,105.8403,7370.0
2022-03-17 14:40:00,109.21,109.31,109.18,109.26,6174.0,105.8306,105.9275,105.8015,105.879,6174.0
2022-03-17 14:45:00,109.28,109.37,109.28,109.37,5652.0,105.8984,105.9856,105.8984,105.9856,5652.0
2022-03-17 14:50:00,109.38,109.41,109.24,109.25,10828.0,105.9953,106.0244,105.8596,105.8693,10828.0
2022-03-17 14:55:00,109.27,109.34,109.22,109.32,6464.0,105.8887,105.9565,105.8403,105.9372,6464.0
2022-03-17 15:00:00,109.32,109.32,109.24,109.27,11822.0,105.9372,105.9372,105.8596,105.8887,11822.0
2022-03-17 15:05:00,109.25,109.27,109.21,109.26,9127.0,105.8693,105.8887,105.8306,105.879,9127.0
2022-03-17 15:10:00,109.26,109.31,109.22,109.28,20051.0,105.879,105.9275,105.8403,105.8984,20051.0
2022-03-17 15:15:00,109.29,109.31,109.25,109.26,12385.0,105.9081,105.9275,105.8693,105.879,12385.0
2022-03-17 15:20:00,109.24,109.24,109.14,109.16,8990.0,105.8596,105.8596,105.7627,105.7821,8990.0
2022-03-17 15:25:00,109.18,109.21,109.02,109.03,13756.0,105.8015,105.8306,105.6464,105.6561,13756.0
2022-03-17 15:30:00,109.05,109.08,108.95,109.08,16510.0,105.6755,105.7046,105.5786,105.7046,16510.0
2022-03-17 15:35:00,109.09,109.13,109.04,109.1,17354.0,105.7143,105.753,105.6658,105.724,17354.0
2022-03-17 15:40:00,109.14,109.21,109.12,109.18,38390.0,105.7627,105.8306,105.7434,105.8015,38390.0
2022-03-17 15:45:00,109.16,109.39,109.14,109.39,33960.0,105.7821,106.005,105.7627,106.005,33960.0
2022-03-17 15:50:00,109.37,109.51,109.31,109.33,40514.0,105.9856,106.1213,105.9275,105.9469,40514.0
2022-03-17 15:55:00,109.34,109.54,109.22,109.51,125667.0,105.9565,106.1504,105.8403,106.1213,125667.0
2022-03-18 09:30:00,111.08,111.33,110.47,110.91,551072.0,107.6427,107.885,107.0516,107.478,551072.0
2022-03-18 09:35:00,110.88,111.1,110.68,111.04,30816.0,107.4489,107.6621,107.2551,107.6039,30816.0
2022-03-18 09:40:00,111.07,111.2,110.93,111.0,18026.0,107.633,107.759,107.4973,107.5652,18026.0
2022-03-18 09:45:00,110.92,110.92,110.02,110.21,11349.0,107.4877,107.4877,106.6155,106.7996,11349.0
2022-03-18 09:50:00,110.15,110.46,110.01,110.3,8312.0,106.7415,107.0419,106.6058,106.8868,8312.0
2022-03-18 09:55:00,110.29,110.29,109.69,109.98,23336.0,106.8771,106.8771,106.2957,106.5767,23336.0
2022-03-18 10:00:00,110.05,110.18,109.94,110.18,33544.0,106.6446,106.7706,106.538,106.7706,33544.0
2022-03-18 10:05:00,110.13,110.32,109.85,109.85,30616.0,106.7221,106.9062,106.4508,106.4508,30616.0
2022-03-18 10:10:00,109.87,110.01,109.15,109.26,11251.0,106.4701,106.6058,105.7724,105.879,11251.0
2022-03-18 10:15:00,109.32,109.5,109.25,109.47,17194.0,105.9372,106.1116,105.8693,106.0825,17194.0
2022-03-18 10:20:00,109.5,109.97,109.5,109.94,13412.0,106.1116,106.567,106.1116,106.538,13412.0
2022-03-18 10:25:00,109.97,110.05,109.84,109.96,12785.0,106.567,106.6446,106.4411,106.5574,12785.0
2022-03-18 10:30:00,109.9,110.41,109.9,110.34,7446.0,106.4992,106.9934,106.4992,106.9256,7446.0
2022-03-18 10:35:00,110.33,110.36,110.1,110.15,14858.0,106.9159,106.945,106.693,106.7415,14858.0
2022-03-18 10:40:00,110.17,110.34,109.94,109.97,6248.0,106.7609,106.9256,106.538,106.567,6248.0
2022-03-18 10:45:00,109.92,109.92,109.45,109.73,10774.0,106.5186,106.5186,106.0631,106.3345,10774.0
2022-03-18 10:50:00,109.69,110.0,109.6,110.0,12615.0,106.2957,106.5961,106.2085,106.5961,12615.0
2022-03-18 10:55:00,109.98,110.05,109.89,109.94,13974.0,106.5767,106.6446,106.4895,106.538,13974.0
2022-03-18 11:00:00,109.94,110.1,109.93,110.07,14219.0,106.538,106.693,106.5283,106.664,14219.0
2022-03-18 11:05:00,110.06,110.15,109.9,110.08,17344.0,106.6543,106.7415,106.4992,106.6736,17344.0
2022-03-18 11:10:00,110.09,110.19,109.98,109.98,12143.0,106.6833,106.7802,106.5767,106.5767,12143.0
2022-03-18 11:15:00,109.94,109.94,109.77,109.88,7050.0,106.538,106.538,106.3732,106.4798,7050.0
2022-03-18 11:20:00,109.79,109.86,109.6,109.6,7511.0,106.3926,106.4605,106.2085,106.2085,7511.0
2022-03-18 11:25:00,109.63,109.7,109.55,109.65,7266.0,106.2376,106.3054,106.16,106.257,7266.0
2022-03-18 11:30:00,109.67,109.77,109.6,109.75,6649.0,106.2763,106.3732,106.2085,106.3539,6649.0
2022-03-18 11:35:00,109.76,109.95,109.56,109.56,12082.0,106.3635,106.5477,106.1697,106.1697,12082.0
2022-03-18 11:40:00,109.43,109.47,109.25,109.37,8654.0,106.0438,106.0825,105.8693,105.9856,8654.0
2022-03-18 11:45:00,109.37,109.6,109.36,109.6,5783.0,105.9856,106.2085,105.9759,106.2085,5783.0
2022-03-18 11:50:00,109.57,109.72,109.36,109.36,21980.0,106.1794,106.3248,105.9759,105.9759,21980.0
2022-03-18 11:55:00,109.39,109.63,109.38,109.63,7003.0,106.005,106.2376,105.9953,106.2376,7003.0
2022-03-18 12:00:00,109.6,109.62,109.31,109.36,7423.0,106.2085,106.2279,105.9275,105.9759,7423.0
2022-03-18 12:05:00,109.39,109.67,109.39,109.63,5386.0,106.005,106.2763,106.005,106.2376,5386.0
2022-03-18 12:10:00,109.6,109.62,109.46,109.62,6269.0,106.2085,106.2279,106.0728,106.2279,6269.0
2022-03-18 12:15:00,109.59,109.69,109.5,109.53,5848.0,106.1988,106.2957,106.1116,106.1407,5848.0
2022-03-18 12:20:00,109.51,109.63,109.46,109.61,4004.0,106.1213,106.2376,106.0728,106.2182,4004.0
2022-03-18 12:25:00,109.6,109.65,109.54,109.58,5574.0,106.2085,106.257,106.1504,106.1891,5574.0
2022-03-18 12:30:00,109.59,109.65,109.56,109.63,4365.0,106.1988,106.257,106.1697,106.2376,4365.0
2022-03-18 12:35:00,109.68,109.75,109.64,109.65,5821.0,106.286,106.3539,106.2473,106.257,5821.0
2022-03-18 12:40:00,109.64,109.71,109.6,109.64,4199.0,106.2473,106.3151,106.2085,106.2473,4199.0
2022-03-18 12:45:00,109.64,109.66,109.56,109.63,5581.0,106.2473,106.2666,106.1697,106.2376,5581.0
2022-03-18 12:50:00,109.64,109.73,109.63,109.7,3913.0,106.2473,106.3345,106.2376,106.3054,3913.0
2022-03-18 12:55:00,109.68,109.74,109.58,109.67,4329.0,106.286,106.3442,106.1891,106.2763,4329.0
2022-03-18 13:00:00,109.69,109.72,109.47,109.47,9227.0,106.2957,106.3248,106.0825,106.0825,9227.0
2022-03-18 13:05:00,109.45,109.65,109.44,109.65,3286.0,106.0631,106.257,106.0535,106.257,3286.0
2022-03-18 13:10:00,109.61,109.68,109.57,109.63,5741.0,106.2182,106.286,106.1794,106.2376,5741.0
2022-03-18 13:15:00,109.64,109.68,109.53,109.67,4916.0,106.2473,106.286,106.1407,106.2763,4916.0
2022-03-18 13:20:00,109.68,109.7,109.59,109.66,12266.0,106.286,106.3054,106.1988,106.2666,12266.0
2022-03-18 13:25:00,109.62,109.65,109.56,109.63,5012.0,106.2279,106.257,106.1697,106.2376,5012.0
2022-03-18 13:30:00,109.64,109.67,109.48,109.6,5237.0,106.2473,106.2763,106.0922,106.2085,5237.0
2022-03-18 13:35:00,109.63,109.7,109.59,109.66,4238.0,106.2376,106.3054,106.1988,106.2666,4238.0
2022-03-18 13:40:00,109.68,109.8,109.68,109.74,5375.0,106.286,106.4023,106.286,106.3442,5375.0
2022-03-18 13:45:00,109.74,109.81,109.7,109.75,6554.0,106.3442,106.412,106.3054,106.3539,6554.0
2022-03-18 13:50:00,109.76,109.79,109.67,109.69,5499.0,106.3635,106.3926,106.2763,106.2957,5499.0
2022-03-18 13:55:00,109.68,109.72,109.61,109.64,9888.0,106.286,106.3248,106.2182,106.2473,9888.0
2022-03-18 14:00:00,109.7,109.79,109.66,109.66,9835.0,106.3054,106.3926,106.2666,106.2666,9835.0
2022-03-18 14:05:00,109.65,109.94,109.65,109.94,10147.0,106.257,106.538,106.257,106.538,10147.0
2022-03-18 14:10:00,109.95,110.4,109.94,110.31,22261.0,106.5477,106.9837,106.538,106.8965,22261.0
2022-03-18 14:15:00,110.29,110.32,110.2,110.21,8262.0,106.8771,106.9062,106.7899,106.7996,8262.0
2022-03-18 14:20:00,110.18,110.21,110.15,110.21,5916.0,106.7706,106.7996,106.7415,106.7996,5916.0
2022-03-18 14:25:00,110.2,110.26,110.15,110.22,6637.0,106.7899,106.8481,106.7415,106.8093,6637.0
2022-03-18 14:30:00,110.23,110.36,110.18,110.35,8815.0,106.819,106.945,106.7706,106.9353,8815.0
2022-03-18 14:35:00,110.35,110.6,110.32,110.54,15959.0,106.9353,107.1776,106.9062,107.1194,15959.0
2022-03-18 14:40:00,110.53,110.62,110.47,110.51,14273.0,107.1097,107.1969,107.0516,107.0903,14273.0
2022-03-18 14:45:00,110.51,110.56,110.35,110.37,21365.0,107.0903,107.1388,106.9353,106.9547,21365.0
2022-03-18 14:50:00,110.4,110.5,110.36,110.45,9008.0,106.9837,107.0806,106.945,107.0322,9008.0
2022-03-18 14:55:00,110.45,110.46,110.3,110.32,15175.0,107.0322,107.0419,106.8868,106.9062,15175.0
2022-03-18 15:00:00,110.35,110.35,110.27,110.29,10388.0,106.9353,106.9353,106.8578,106.8771,10388.0
2022-03-18 15:05:00,110.3,110.58,110.3,110.57,8660.0,106.8868,107.1582,106.8868,107.1485,8660.0
2022-03-18 15:10:00,110.55,110.64,110.52,110.62,8978.0,107.1291,107.2163,107.1,107.1969,8978.0
2022-03-18 15:15:00,110.64,110.88,110.63,110.88,13482.0,107.2163,107.4489,107.2066,107.4489,13482.0
2022-03-18 15:20:00,110.87,110.9,110.75,110.86,15340.0,107.4392,107.4683,107.3229,107.4295,15340.0
2022-03-18 15:25:00,110.87,111.05,110.84,110.9,23567.0,107.4392,107.6136,107.4101,107.4683,23567.0
2022-03-18 15:30:00,110.91,111.01,110.9,110.98,25109.0,107.478,107.5749,107.4683,107.5458,25109.0
2022-03-18 15:35:00,110.99,111.02,110.87,110.96,24407.0,107.5555,107.5846,107.4392,107.5264,24407.0
2022-03-18 15:40:00,110.95,111.19,110.87,111.15,57861.0,107.5167,107.7493,107.4392,107.7105,57861.0
2022-03-18 15:45:00,111.14,111.26,111.12,111.23,41503.0,107.7008,107.8171,107.6815,107.7881,41503.0
2022-03-18 15:50:00,111.21,111.29,111.03,111.29,81372.0,107.7687,107.8462,107.5942,107.8462,81372.0
2022-03-18 15:55:00,111.28,111.53,111.18,111.18,233324.0,107.8365,108.0788,107.7396,107.7396,233324.0
2022-03-21 09:30:00,111.78,112.41,111.61,112.35,66290.0,108.321,108.9315,108.1563,108.8734,66290.0
2022-03-21 09:35:00,112.5,112.74,112.27,112.27,16422.0,109.0188,109.2513,108.7959,108.7959,16422.0
2022-03-21 09:40:00,112.19,112.19,111.76,111.88,24812.0,108.7184,108.7184,108.3017,108.4179,24812.0
2022-03-21 09:45:00,111.94,113.08,111.91,112.97,19194.0,108.4761,109.5808,108.447,109.4742,19194.0
2022-03-21 09:50:00,112.97,113.54,112.86,112.95,34068.0,109.4742,110.0266,109.3676,109.4548,34068.0
2022-03-21 09:55:00,113.03,113.04,112.55,112.7,7181.0,109.5324,109.5421,109.0672,109.2126,7181.0
2022-03-21 10:00:00,112.68,112.71,112.3,112.3,12637.0,109.1932,109.2223,108.8249,108.8249,12637.0
2022-03-21 10:05:00,112.18,112.36,112.15,112.27,12404.0,108.7087,108.8831,108.6796,108.7959,12404.0
2022-03-21 10:10:00,112.27,112.47,112.26,112.42,6885.0,108.7959,108.9897,108.7862,108.9412,6885.0
2022-03-21 10:15:00,112.4,112.52,112.09,112.09,57909.0,108.9219,109.0381,108.6214,108.6214,57909.0
2022-03-21 10:20:00,112.1,112.21,111.84,111.91,21392.0,108.6311,108.7377,108.3792,108.447,21392.0
2022-03-21 10:25:00,111.84,112.02,111.67,112.0,10673.0,108.3792,108.5536,108.2144,108.5342,10673.0
2022-03-21 10:30:00,112.01,112.04,111.89,111.92,6038.0,108.5439,108.573,108.4276,108.4567,6038.0
2022-03-21 10:35:00,111.95,112.01,111.62,111.63,47970.0,108.4858,108.5439,108.166,108.1757,47970.0
2022-03-21 10:40:00,111.59,112.04,111.51,112.04,16255.0,108.1369,108.573,108.0594,108.573,16255.0
2022-03-21 10:45:00,112.06,112.18,111.95,111.97,5494.0,108.5924,108.7087,108.4858,108.5052,5494.0
2022-03-21 10:50:00,111.94,112.0,111.85,111.95,5197.0,108.4761,108.5342,108.3889,108.4858,5197.0
2022-03-21 10:55:00,111.99,112.01,111.91,111.93,8304.0,108.5245,108.5439,108.447,108.4664,8304.0
2022-03-21 11:00:00,111.93,112.14,111.89,112.12,15705.0,108.4664,108.6699,108.4276,108.6505,15705.0
2022-03-21 11:05:00,112.17,112.34,112.17,112.21,9938.0,108.699,108.8637,108.699,108.7377,9938.0
2022-03-21 11:10:00,112.19,112.19,112.01,112.01,5351.0,108.7184,108.7184,108.5439,108.5439,5351.0
2022-03-21 11:15:00,111.99,112.02,111.7,111.77,9667.0,108.5245,108.5536,108.2435,108.3113,9667.0
2022-03-21 11:20:00,111.76,111.76,111.66,111.7,5227.0,108.3017,108.3017,108.2048,108.2435,5227.0
2022-03-21 11:25:00,111.69,111.69,111.58,111.59,3420.0,108.2338,108.2338,108.1272,108.1369,3420.0
2022-03-21 11:30:00,111.63,111.73,111.61,111.73,3467.0,108.1757,108.2726,108.1563,108.2726,3467.0
2022-03-21 11:35:00,111.7,111.71,111.36,111.4,8646.0,108.2435,108.2532,107.914,107.9528,8646.0
2022-03-21 11:40:00,111.37,111.43,111.28,111.3,5760.0,107.9237,107.9819,107.8365,107.8559,5760.0
2022-03-21 11:45:00,111.33,111.35,111.2,111.25,4389.0,107.885,107.9043,107.759,107.8074,4389.0
2022-03-21 11:50:00,111.29,111.36,111.23,111.36,9236.0,107.8462,107.914,107.7881,107.914,9236.0
2022-03-21 11:55:00,111.39,111.39,111.04,111.19,20532.0,107.9431,107.9431,107.6039,107.7493,20532.0
2022-03-21 12:00:00,111.16,111.26,111.09,111.24,6985.0,107.7202,107.8171,107.6524,107.7978,6985.0
2022-03-21 12:05:00,111.25,111.3,111.19,111.2,10013.0,107.8074,107.8559,107.7493,107.759,10013.0
2022-03-21 12:10:00,111.2,111.28,111.18,111.23,18866.0,107.759,107.8365,107.7396,107.7881,18866.0
2022-03-21 12:15:00,111.2,111.43,111.2,111.34,11001.0,107.759,107.9819,107.759,107.8947,11001.0
2022-03-21 12:20:00,111.31,111.38,111.25,111.25,7798.0,107.8656,107.9334,107.8074,107.8074,7798.0
2022-03-21 12:25:00,111.26,111.27,111.18,111.25,11124.0,107.8171,107.8268,107.7396,107.8074,11124.0
2022-03-21 12:30:00,111.23,111.24,110.91,111.07,135650.0,107.7881,107.7978,107.478,107.633,135650.0
2022-03-21 12:35:00,111.07,111.36,110.99,111.06,11822.0,107.633,107.914,107.5555,107.6233,11822.0
2022-03-21 12:40:00,111.06,111.41,111.06,111.41,5998.0,107.6233,107.9625,107.6233,107.9625,5998.0
2022-03-21 12:45:00,111.42,111.43,111.3,111.33,4347.0,107.9722,107.9819,107.8559,107.885,4347.0
2022-03-21 12:50:00,111.27,111.39,111.17,111.17,4070.0,107.8268,107.9431,107.7299,107.7299,4070.0
2022-03-21 12:55:00,111.2,111.43,111.2,111.35,3833.0,107.759,107.9819,107.759,107.9043,3833.0
2022-03-21 13:00:00,111.41,111.41,111.29,111.31,2680.0,107.9625,107.9625,107.8462,107.8656,2680.0
2022-03-21 13:05:00,111.33,111.36,111.27,111.28,3284.0,107.885,107.914,107.8268,107.8365,3284.0
2022-03-21 13:10:00,111.31,111.31,111.12,111.2,9390.0,107.8656,107.8656,107.6815,107.759,9390.0
2022-03-21 13:15:00,111.21,111.3,111.17,111.29,5620.0,107.7687,107.8559,107.7299,107.8462,5620.0
2022-03-21 13:20:00,111.24,111.37,111.18,111.34,2441.0,107.7978,107.9237,107.7396,107.8947,2441.0
2022-03-21 13:25:00,111.37,111.39,111.28,111.31,5858.0,107.9237,107.9431,107.8365,107.8656,5858.0
2022-03-21 13:30:00,111.28,111.42,111.28,111.42,2962.0,107.8365,107.9722,107.8365,107.9722,2962.0
2022-03-21 13:35:00,111.45,111.78,111.44,111.78,6350.0,108.0013,108.321,107.9916,108.321,6350.0
2022-03-21 13:40:00,111.78,111.86,111.66,111.72,7974.0,108.321,108.3986,108.2048,108.2629,7974.0
2022-03-21 13:45:00,111.73,111.76,111.68,111.68,2120.0,108.2726,108.3017,108.2241,108.2241,2120.0
2022-03-21 13:50:00,111.64,111.72,111.61,111.66,6605.0,108.1854,108.2629,108.1563,108.2048,6605.0
2022-03-21 13:55:00,111.67,111.73,111.66,111.69,2723.0,108.2144,108.2726,108.2048,108.2338,2723.0
2022-03-21 14:00:00,111.71,111.76,111.5,111.6,6748.0,108.2532,108.3017,108.0497,108.1466,6748.0
2022-03-21 14:05:00,111.57,111.6,111.5,111.58,5052.0,108.1175,108.1466,108.0497,108.1272,5052.0
2022-03-21 14:10:00,111.59,111.63,111.56,111.59,4743.0,108.1369,108.1757,108.1078,108.1369,4743.0
2022-03-21 14:15:00,111.58,111.64,111.5,111.62,9822.0,108.1272,108.1854,108.0497,108.166,9822.0
2022-03-21 14:20:00,111.61,111.73,111.6,111.61,7184.0,108.1563,108.2726,108.1466,108.1563,7184.0
2022-03-21 14:25:00,111.64,111.68,111.59,111.61,5077.0,108.1854,108.2241,108.1369,108.1563,5077.0
2022-03-21 14:30:00,111.62,111.71,111.54,111.69,5414.0,108.166,108.2532,108.0885,108.2338,5414.0
2022-03-21 14:35:00,111.71,111.8,111.71,111.8,5877.0,108.2532,108.3404,108.2532,108.3404,5877.0
2022-03-21 14:40:00,111.81,111.95,111.77,111.92,7564.0,108.3501,108.4858,108.3113,108.4567,7564.0
2022-03-21 14:45:00,111.93,111.98,111.83,111.83,5946.0,108.4664,108.5149,108.3695,108.3695,5946.0
2022-03-21 14:50:00,111.85,111.87,111.77,111.78,3314.0,108.3889,108.4083,108.3113,108.321,3314.0
2022-03-21 14:55:00,111.78,111.81,111.71,111.73,6467.0,108.321,108.3501,108.2532,108.2726,6467.0
2022-03-21 15:00:00,111.73,111.9,111.73,111.87,12574.0,108.2726,108.4373,108.2726,108.4083,12574.0
2022-03-21 15:05:00,111.82,111.86,111.74,111.76,11912.0,108.3598,108.3986,108.2823,108.3017,11912.0
2022-03-21 15:10:00,111.76,111.81,111.73,111.78,5209.0,108.3017,108.3501,108.2726,108.321,5209.0
2022-03-21 15:15:00,111.79,111.81,111.71,111.76,5902.0,108.3307,108.3501,108.2532,108.3017,5902.0
2022-03-21 15:20:00,111.76,111.81,111.73,111.79,8341.0,108.3017,108.3501,108.2726,108.3307,8341.0
2022-03-21 15:25:00,111.8,111.81,111.71,111.76,14007.0,108.3404,108.3501,108.2532,108.3017,14007.0
2022-03-21 15:30:00,111.77,111.8,111.68,111.78,17852.0,108.3113,108.3404,108.2241,108.321,17852.0
2022-03-21 15:35:00,111.77,111.8,111.66,111.7,11524.0,108.3113,108.3404,108.2048,108.2435,11524.0
2022-03-21 15:40:00,111.69,111.78,111.66,111.69,17408.0,108.2338,108.321,108.2048,108.2338,17408.0
2022-03-21 15:45:00,111.69,111.9,111.68,111.72,34812.0,108.2338,108.4373,108.2241,108.2629,34812.0
2022-03-21 15:50:00,111.74,111.83,111.64,111.72,67220.0,108.2823,108.3695,108.1854,108.2629,67220.0
2022-03-21 15:55:00,111.71,112.2,111.68,112.18,120376.0,108.2532,108.728,108.2241,108.7087,120376.0
2022-03-22 09:30:00,112.87,113.35,112.78,112.78,47127.0,109.3773,109.8425,109.2901,109.2901,47127.0
2022-03-22 09:35:00,112.86,112.99,112.72,112.87,6947.0,109.3676,109.4936,109.232,109.3773,6947.0
2022-03-22 09:40:00,112.95,113.55,112.9,113.19,12470.0,109.4548,110.0363,109.4064,109.6874,12470.0
2022-03-22 09:45:00,113.15,113.4,113.02,113.31,20349.0,109.6486,109.8909,109.5227,109.8037,20349.0
2022-03-22 09:50:00,113.34,113.41,112.9,112.94,13347.0,109.8328,109.9006,109.4064,109.4451,13347.0
2022-03-22 09:55:00,112.94,113.11,112.59,112.6,11777.0,109.4451,109.6099,109.106,109.1157,11777.0
2022-03-22 10:00:00,112.61,112.78,112.27,112.27,18455.0,109.1254,109.2901,108.7959,108.7959,18455.0
2022-03-22 10:05:00,112.27,112.68,112.19,112.51,12127.0,108.7959,109.1932,108.7184,109.0285,12127.0
2022-03-22 10:10:00,112.58,112.83,112.54,112.77,14678.0,109.0963,109.3385,109.0575,109.2804,14678.0
2022-03-22 10:15:00,112.79,112.88,112.44,112.5,13226.0,109.2998,109.387,108.9606,109.0188,13226.0
2022-03-22 10:20:00,112.58,112.76,112.57,112.74,13225.0,109.0963,109.2707,109.0866,109.2513,13225.0
2022-03-22 10:25:00,112.77,113.01,112.73,112.91,24266.0,109.2804,109.513,109.2416,109.4161,24266.0
2022-03-22 10:30:00,112.91,112.96,112.51,112.8,16130.0,109.4161,109.4645,109.0285,109.3095,16130.0
2022-03-22 10:35:00,112.82,113.09,112.81,113.05,8303.0,109.3289,109.5905,109.3192,109.5517,8303.0
2022-03-22 10:40:00,113.05,113.08,112.61,112.61,12010.0,109.5517,109.5808,109.1254,109.1254,12010.0
2022-03-22 10:45:00,112.58,112.58,112.32,112.39,6332.0,109.0963,109.0963,108.8443,108.9122,6332.0
2022-03-22 10:50:00,112.42,112.47,112.35,112.37,2977.0,108.9412,108.9897,108.8734,108.8928,2977.0
2022-03-22 10:55:00,112.35,112.45,112.18,112.36,8878.0,108.8734,108.9703,108.7087,108.8831,8878.0
2022-03-22 11:00:00,112.34,112.34,111.82,111.89,21259.0,108.8637,108.8637,108.3598,108.4276,21259.0
2022-03-22 11:05:00,111.92,112.29,111.88,112.14,17997.0,108.4567,108.8153,108.4179,108.6699,17997.0
2022-03-22 11:10:00,112.18,112.52,112.18,112.43,30670.0,108.7087,109.0381,108.7087,108.9509,30670.0
2022-03-22 11:15:00,112.47,112.56,112.43,112.56,15665.0,108.9897,109.0769,108.9509,109.0769,15665.0
2022-03-22 11:20:00,112.58,112.97,112.58,112.87,25991.0,109.0963,109.4742,109.0963,109.3773,25991.0
2022-03-22 11:25:00,112.83,112.83,112.68,112.82,7079.0,109.3385,109.3385,109.1932,109.3289,7079.0
2022-03-22 11:30:00,112.84,112.84,112.65,112.65,4942.0,109.3482,109.3482,109.1641,109.1641,4942.0
2022-03-22 11:35:00,112.69,112.69,112.53,112.66,6735.0,109.2029,109.2029,109.0478,109.1738,6735.0
2022-03-22 11:40:00,112.69,112.69,112.48,112.56,7268.0,109.2029,109.2029,108.9994,109.0769,7268.0
2022-03-22 11:45:00,112.6,112.72,112.58,112.71,5568.0,109.1157,109.232,109.0963,109.2223,5568.0
2022-03-22 11:50:00,112.7,112.71,112.49,112.51,9464.0,109.2126,109.2223,109.0091,109.0285,9464.0
2022-03-22 11:55:00,112.49,112.78,112.44,112.74,7654.0,109.0091,109.2901,108.9606,109.2513,7654.0
2022-03-22 12:00:00,112.68,112.79,112.61,112.64,5539.0,109.1932,109.2998,109.1254,109.1544,5539.0
2022-03-22 12:05:00,112.64,112.78,112.63,112.75,7093.0,109.1544,109.2901,109.1447,109.261,7093.0
2022-03-22 12:10:00,112.76,112.92,112.68,112.92,39568.0,109.2707,109.4258,109.1932,109.4258,39568.0
2022-03-22 12:15:00,112.93,113.06,112.87,112.9,22106.0,109.4355,109.5614,109.3773,109.4064,22106.0
2022-03-22 12:20:00,112.94,113.14,112.86,113.11,8813.0,109.4451,109.639,109.3676,109.6099,8813.0
2022-03-22 12:25:00,113.09,113.32,113.0,113.27,11118.0,109.5905,109.8134,109.5033,109.7649,11118.0
2022-03-22 12:30:00,113.25,113.39,113.2,113.31,10049.0,109.7456,109.8812,109.6971,109.8037,10049.0
2022-03-22 12:35:00,113.33,113.35,113.21,113.27,13231.0,109.8231,109.8425,109.7068,109.7649,13231.0
2022-03-22 12:40:00,113.27,113.32,113.19,113.2,7819.0,109.7649,109.8134,109.6874,109.6971,7819.0
2022-03-22 12:45:00,113.19,113.24,113.1,113.18,5603.0,109.6874,109.7359,109.6002,109.6777,5603.0
2022-03-22 12:50:00,113.2,113.37,113.2,113.36,2583.0,109.6971,109.8618,109.6971,109.8521,2583.0
2022-03-22 12:55:00,113.35,113.39,113.3,113.39,73295.0,109.8425,109.8812,109.794,109.8812,73295.0
2022-03-22 13:00:00,113.38,113.45,113.38,113.42,4311.0,109.8715,109.9394,109.8715,109.9103,4311.0
2022-03-22 13:05:00,113.45,113.48,113.43,113.46,3122.0,109.9394,109.9684,109.92,109.9491,3122.0
2022-03-22 13:10:00,113.45,113.51,113.39,113.45,14742.0,109.9394,109.9975,109.8812,109.9394,14742.0
2022-03-22 13:15:00,113.4,113.44,113.31,113.32,4964.0,109.8909,109.9297,109.8037,109.8134,4964.0
2022-03-22 13:20:00,113.31,113.31,113.17,113.27,8386.0,109.8037,109.8037,109.668,109.7649,8386.0
2022-03-22 13:25:00,113.26,113.29,113.06,113.11,7742.0,109.7552,109.7843,109.5614,109.6099,7742.0
2022-03-22 13:30:00,113.15,113.17,113.08,113.16,5715.0,109.6486,109.668,109.5808,109.6583,5715.0
2022-03-22 13:35:00,113.16,113.16,113.04,113.05,6716.0,109.6583,109.6583,109.5421,109.5517,6716.0
2022-03-22 13:40:00,113.03,113.17,113.03,113.13,7150.0,109.5324,109.668,109.5324,109.6293,7150.0
2022-03-22 13:45:00,113.14,113.18,113.06,113.11,7496.0,109.639,109.6777,109.5614,109.6099,7496.0
2022-03-22 13:50:00,113.12,113.12,113.03,113.08,9186.0,109.6196,109.6196,109.5324,109.5808,9186.0
2022-03-22 13:55:00,113.07,113.07,112.92,112.94,9320.0,109.5711,109.5711,109.4258,109.4451,9320.0
2022-03-22 14:00:00,112.93,112.95,112.83,112.88,8543.0,109.4355,109.4548,109.3385,109.387,8543.0
2022-03-22 14:05:00,112.93,112.95,112.75,112.75,7691.0,109.4355,109.4548,109.261,109.261,7691.0
2022-03-22 14:10:00,112.75,112.85,112.69,112.73,8958.0,109.261,109.3579,109.2029,109.2416,8958.0
2022-03-22 14:15:00,112.75,112.77,112.59,112.61,9978.0,109.261,109.2804,109.106,109.1254,9978.0
2022-03-22 14:20:00,112.62,112.64,112.53,112.59,8158.0,109.135,109.1544,109.0478,109.106,8158.0
2022-03-22 14:25:00,112.56,112.57,112.41,112.53,10598.0,109.0769,109.0866,108.9315,109.0478,10598.0
2022-03-22 14:30:00,112.52,112.61,112.48,112.55,9702.0,109.0381,109.1254,108.9994,109.0672,9702.0
2022-03-22 14:35:00,112.56,112.66,112.54,112.62,10655.0,109.0769,109.1738,109.0575,109.135,10655.0
2022-03-22 14:40:00,112.61,112.91,112.61,112.88,16381.0,109.1254,109.4161,109.1254,109.387,16381.0
2022-03-22 14:45:00,112.88,112.89,112.75,112.82,14912.0,109.387,109.3967,109.261,109.3289,14912.0
2022-03-22 14:50:00,112.83,112.98,112.83,112.96,20114.0,109.3385,109.4839,109.3385,109.4645,20114.0
2022-03-22 14:55:00,112.93,112.98,112.85,112.85,11831.0,109.4355,109.4839,109.3579,109.3579,11831.0
2022-03-22 15:00:00,112.83,112.94,112.72,112.92,11436.0,109.3385,109.4451,109.232,109.4258,11436.0
2022-03-22 15:05:00,112.9,112.96,112.82,112.89,12580.0,109.4064,109.4645,109.3289,109.3967,12580.0
2022-03-22 15:10:00,112.89,112.99,112.82,112.94,11864.0,109.3967,109.4936,109.3289,109.4451,11864.0
2022-03-22 15:15:00,112.93,113.01,112.91,113.0,11645.0,109.4355,109.513,109.4161,109.5033,11645.0
2022-03-22 15:20:00,113.02,113.21,113.0,113.17,9341.0,109.5227,109.7068,109.5033,109.668,9341.0
2022-03-22 15:25:00,113.19,113.21,113.0,113.0,18294.0,109.6874,109.7068,109.5033,109.5033,18294.0
2022-03-22 15:30:00,112.99,113.27,112.99,113.19,15377.0,109.4936,109.7649,109.4936,109.6874,15377.0
2022-03-22 15:35:00,113.18,113.34,113.18,113.26,25754.0,109.6777,109.8328,109.6777,109.7552,25754.0
2022-03-22 15:40:00,113.26,113.35,113.23,113.29,25728.0,109.7552,109.8425,109.7262,109.7843,25728.0
2022-03-22 15:45:00,113.3,113.49,113.2,113.47,35536.0,109.794,109.9781,109.6971,109.9587,35536.0
2022-03-22 15:50:00,113.48,113.55,113.18,113.21,65223.0,109.9684,110.0363,109.6777,109.7068,65223.0
2022-03-22 15:55:00,113.21,113.39,113.11,113.35,160934.0,109.7068,109.8812,109.6099,109.8425,160934.0
2022-03-23 09:30:00,113.44,113.58,112.76,112.93,47964.0,109.9297,110.0653,109.2707,109.4355,47964.0
2022-03-23 09:35:00,112.79,113.65,112.79,113.52,16445.0,109.2998,110.1332,109.2998,110.0072,16445.0
2022-03-23 09:40:00,113.52,113.66,113.35,113.52,10658.0,110.0072,110.1429,109.8425,110.0072,10658.0
2022-03-23 09:45:00,113.43,113.68,113.31,113.65,14942.0,109.92,110.1622,109.8037,110.1332,14942.0
2022-03-23 09:50:00,113.73,113.87,113.68,113.82,8888.0,110.2107,110.3464,110.1622,110.2979,8888.0
2022-03-23 09:55:00,113.79,114.04,113.75,113.89,14665.0,110.2688,110.5111,110.2301,110.3657,14665.0
2022-03-23 10:00:00,113.88,114.2,113.88,114.16,7195.0,110.3561,110.6662,110.3561,110.6274,7195.0
2022-03-23 10:05:00,114.18,114.27,113.84,113.84,12245.0,110.6468,110.734,110.3173,110.3173,12245.0
2022-03-23 10:10:00,113.84,114.06,113.81,113.88,6947.0,110.3173,110.5305,110.2882,110.3561,6947.0
2022-03-23 10:15:00,113.95,114.09,113.61,113.74,9101.0,110.4239,110.5596,110.0944,110.2204,9101.0
2022-03-23 10:20:00,113.71,113.87,113.65,113.78,11793.0,110.1913,110.3464,110.1332,110.2592,11793.0
2022-03-23 10:25:00,113.78,113.92,113.63,113.87,6170.0,110.2592,110.3948,110.1138,110.3464,6170.0
2022-03-23 10:30:00,113.87,114.08,113.83,114.04,9509.0,110.3464,110.5499,110.3076,110.5111,9509.0
2022-03-23 10:35:00,114.06,114.07,113.99,113.99,6688.0,110.5305,110.5402,110.4627,110.4627,6688.0
2022-03-23 10:40:00,113.95,114.0,113.68,113.68,6731.0,110.4239,110.4723,110.1622,110.1622,6731.0
2022-03-23 10:45:00,113.69,113.84,113.68,113.79,7036.0,110.1719,110.3173,110.1622,110.2688,7036.0
2022-03-23 10:50:00,113.61,113.61,113.4,113.6,11156.0,110.0944,110.0944,109.8909,110.0847,11156.0
2022-03-23 10:55:00,113.58,113.63,113.34,113.47,8287.0,110.0653,110.1138,109.8328,109.9587,8287.0
2022-03-23 11:00:00,113.45,113.49,113.36,113.44,12805.0,109.9394,109.9781,109.8521,109.9297,12805.0
2022-03-23 11:05:00,113.42,113.51,113.3,113.45,8127.0,109.9103,109.9975,109.794,109.9394,8127.0
2022-03-23 11:10:00,113.43,113.72,113.43,113.72,12158.0,109.92,110.201,109.92,110.201,12158.0
2022-03-23 11:15:00,113.72,113.88,113.72,113.84,8782.0,110.201,110.3561,110.201,110.3173,8782.0
2022-03-23 11:20:00,113.83,113.94,113.76,113.94,12612.0,110.3076,110.4142,110.2398,110.4142,12612.0
2022-03-23 11:25:00,113.96,114.09,113.94,114.08,5263.0,110.4336,110.5596,110.4142,110.5499,5263.0
2022-03-23 11:30:00,114.03,114.09,113.93,113.97,8945.0,110.5014,110.5596,110.4045,110.4433,8945.0
2022-03-23 11:35:00,113.95,113.95,113.73,113.89,10491.0,110.4239,110.4239,110.2107,110.3657,10491.0
2022-03-23 11:40:00,113.91,113.98,113.76,113.79,8403.0,110.3851,110.453,110.2398,110.2688,8403.0
2022-03-23 11:45:00,113.77,113.78,113.6,113.65,5153.0,110.2495,110.2592,110.0847,110.1332,5153.0
2022-03-23 11:50:00,113.66,113.82,113.66,113.82,7972.0,110.1429,110.2979,110.1429,110.2979,7972.0
2022-03-23 11:55:00,113.88,113.88,113.69,113.77,7902.0,110.3561,110.3561,110.1719,110.2495,7902.0
2022-03-23 12:00:00,113.74,113.87,113.74,113.82,14397.0,110.2204,110.3464,110.2204,110.2979,14397.0
2022-03-23 12:05:00,113.77,113.85,113.73,113.83,7724.0,110.2495,110.327,110.2107,110.3076,7724.0
2022-03-23 12:10:00,113.83,113.87,113.66,113.78,11393.0,110.3076,110.3464,110.1429,110.2592,11393.0
2022-03-23 12:15:00,113.71,113.75,113.67,113.7,18099.0,110.1913,110.2301,110.1526,110.1816,18099.0
2022-03-23 12:20:00,113.7,113.83,113.66,113.83,10368.0,110.1816,110.3076,110.1429,110.3076,10368.0
2022-03-23 12:25:00,113.82,113.87,113.72,113.82,6577.0,110.2979,110.3464,110.201,110.2979,6577.0
2022-03-23 12:30:00,113.79,113.86,113.78,113.85,5888.0,110.2688,110.3367,110.2592,110.327,5888.0
2022-03-23 12:35:00,113.84,114.03,113.84,114.03,9154.0,110.3173,110.5014,110.3173,110.5014,9154.0
2022-03-23 12:40:00,114.08,114.24,114.07,114.1,9094.0,110.5499,110.7049,110.5402,110.5692,9094.0
2022-03-23 12:45:00,114.09,114.19,113.97,114.14,12205.0,110.5596,110.6565,110.4433,110.608,12205.0
2022-03-23 12:50:00,114.16,114.16,113.87,113.93,11214.0,110.6274,110.6274,110.3464,110.4045,11214.0
2022-03-23 12:55:00,113.93,113.95,113.65,113.84,37967.0,110.4045,110.4239,110.1332,110.3173,37967.0
2022-03-23 13:00:00,113.84,114.07,113.82,114.04,12534.0,110.3173,110.5402,110.2979,110.5111,12534.0
2022-03-23 13:05:00,114.05,114.2,114.04,114.2,4101.0,110.5208,110.6662,110.5111,110.6662,4101.0
2022-03-23 13:10:00,114.22,114.29,114.15,114.25,8002.0,110.6855,110.7534,110.6177,110.7146,8002.0
2022-03-23 13:15:00,114.25,114.28,114.16,114.2,22613.0,110.7146,110.7437,110.6274,110.6662,22613.0
2022-03-23 13:20:00,114.19,114.2,113.95,113.95,19919.0,110.6565,110.6662,110.4239,110.4239,19919.0
2022-03-23 13:25:00,113.92,114.01,113.82,114.01,4656.0,110.3948,110.482,110.2979,110.482,4656.0
2022-03-23 13:30:00,113.95,114.06,113.84,113.97,5963.0,110.4239,110.5305,110.3173,110.4433,5963.0
2022-03-23 13:35:00,114.03,114.11,113.98,114.06,6443.0,110.5014,110.5789,110.453,110.5305,6443.0
2022-03-23 13:40:00,114.09,114.2,113.94,113.95,43145.0,110.5596,110.6662,110.4142,110.4239,43145.0
2022-03-23 13:45:00,114.0,114.0,113.85,113.92,6625.0,110.4723,110.4723,110.327,110.3948,6625.0
2022-03-23 13:50:00,113.99,114.09,113.8,113.8,10147.0,110.4627,110.5596,110.2785,110.2785,10147.0
2022-03-23 13:55:00,113.8,113.92,113.68,113.73,45699.0,110.2785,110.3948,110.1622,110.2107,45699.0
2022-03-23 14:00:00,113.73,113.93,113.59,113.84,29276.0,110.2107,110.4045,110.075,110.3173,29276.0
2022-03-23 14:05:00,113.87,113.95,113.82,113.91,14429.0,110.3464,110.4239,110.2979,110.3851,14429.0
2022-03-23 14:10:00,113.93,114.17,113.89,114.13,18266.0,110.4045,110.6371,110.3657,110.5983,18266.0
2022-03-23 14:15:00,114.1,114.13,114.05,114.13,8269.0,110.5692,110.5983,110.5208,110.5983,8269.0
2022-03-23 14:20:00,114.13,114.26,114.13,114.22,4804.0,110.5983,110.7243,110.5983,110.6855,4804.0
2022-03-23 14:25:00,114.21,114.32,114.15,114.23,17961.0,110.6758,110.7824,110.6177,110.6952,17961.0
2022-03-23 14:30:00,114.26,114.26,114.17,114.22,6701.0,110.7243,110.7243,110.6371,110.6855,6701.0
2022-03-23 14:35:00,114.22,114.22,114.08,114.17,5526.0,110.6855,110.6855,110.5499,110.6371,5526.0
2022-03-23 14:40:00,114.18,114.27,114.17,114.21,5021.0,110.6468,110.734,110.6371,110.6758,5021.0
2022-03-23 14:45:00,114.17,114.23,114.15,114.23,4700.0,110.6371,110.6952,110.6177,110.6952,4700.0
2022-03-23 14:50:00,114.21,114.32,114.21,114.31,6701.0,110.6758,110.7824,110.6758,110.7728,6701.0
2022-03-23 14:55:00,114.32,114.51,114.31,114.4,16166.0,110.7824,110.9666,110.7728,110.86,16166.0
2022-03-23 15:00:00,114.43,114.54,114.38,114.47,6612.0,110.889,110.9956,110.8406,110.9278,6612.0
2022-03-23 15:05:00,114.43,114.52,114.43,114.52,5720.0,110.889,110.9763,110.889,110.9763,5720.0
2022-03-23 15:10:00,114.52,114.62,114.49,114.53,18056.0,110.9763,111.0732,110.9472,110.9859,18056.0
2022-03-23 15:15:00,114.54,114.62,114.47,114.48,13866.0,110.9956,111.0732,110.9278,110.9375,13866.0
2022-03-23 15:20:00,114.48,114.53,114.31,114.31,16381.0,110.9375,110.9859,110.7728,110.7728,16381.0
2022-03-23 15:25:00,114.28,114.33,114.19,114.24,10214.0,110.7437,110.7921,110.6565,110.7049,10214.0
2022-03-23 15:30:00,114.23,114.42,114.21,114.28,13834.0,110.6952,110.8793,110.6758,110.7437,13834.0
2022-03-23 15:35:00,114.28,114.33,114.11,114.15,12363.0,110.7437,110.7921,110.5789,110.6177,12363.0
2022-03-23 15:40:00,114.17,114.17,113.93,114.17,25245.0,110.6371,110.6371,110.4045,110.6371,25245.0
2022-03-23 15:45:00,114.14,114.18,114.06,114.16,18776.0,110.608,110.6468,110.5305,110.6274,18776.0
2022-03-23 15:50:00,114.15,114.27,114.04,114.12,54473.0,110.6177,110.734,110.5111,110.5886,54473.0
2022-03-23 15:55:00,114.14,114.34,113.89,113.99,155915.0,110.608,110.8018,110.3657,110.4627,155915.0
2022-03-24 09:30:00,114.28,114.87,114.28,114.71,36942.0,110.7437,111.3154,110.7437,111.1604,36942.0
2022-03-24 09:35:00,114.8,114.88,114.3,114.5,7800.0,111.2476,111.3251,110.7631,110.9569,7800.0
2022-03-24 09:40:00,114.49,114.7,114.32,114.42,8264.0,110.9472,111.1507,110.7824,110.8793,8264.0
2022-03-24 09:45:00,114.5,114.7,114.5,114.65,8154.0,110.9569,111.1507,110.9569,111.1022,8154.0
2022-03-24 09:50:00,114.72,114.84,114.48,114.65,8338.0,111.1701,111.2864,110.9375,111.1022,8338.0
2022-03-24 09:55:00,114.61,114.82,114.56,114.72,8900.0,111.0635,111.267,111.015,111.1701,8900.0
2022-03-24 10:00:00,114.67,114.82,114.53,114.53,21662.0,111.1216,111.267,110.9859,110.9859,21662.0
2022-03-24 10:05:00,114.49,114.61,114.39,114.61,36306.0,110.9472,111.0635,110.8503,111.0635,36306.0
2022-03-24 10:10:00,114.69,114.83,114.58,114.78,23205.0,111.141,111.2767,111.0344,111.2282,23205.0
2022-03-24 10:15:00,114.81,114.99,114.8,114.91,13278.0,111.2573,111.4317,111.2476,111.3542,13278.0
2022-03-24 10:20:00,114.9,114.9,114.59,114.67,12238.0,111.3445,111.3445,111.0441,111.1216,12238.0
2022-03-24 10:25:00,114.56,114.68,114.54,114.68,11163.0,111.015,111.1313,110.9956,111.1313,11163.0
2022-03-24 10:30:00,114.68,114.79,114.62,114.64,7053.0,111.1313,111.2379,111.0732,111.0925,7053.0
2022-03-24 10:35:00,114.62,114.74,114.61,114.61,8148.0,111.0732,111.1894,111.0635,111.0635,8148.0
2022-03-24 10:40:00,114.63,114.68,114.6,114.62,11865.0,111.0828,111.1313,111.0538,111.0732,11865.0
2022-03-24 10:45:00,114.59,114.59,114.32,114.38,9575.0,111.0441,111.0441,110.7824,110.8406,9575.0
2022-03-24 10:50:00,114.36,114.49,114.26,114.29,11371.0,110.8212,110.9472,110.7243,110.7534,11371.0
2022-03-24 10:55:00,114.28,114.29,114.13,114.22,19491.0,110.7437,110.7534,110.5983,110.6855,19491.0
2022-03-24 11:00:00,114.24,114.65,114.24,114.65,35236.0,110.7049,111.1022,110.7049,111.1022,35236.0
2022-03-24 11:05:00,114.66,114.68,114.4,114.42,16970.0,111.1119,111.1313,110.86,110.8793,16970.0
2022-03-24 11:10:00,114.43,114.45,114.3,114.39,19863.0,110.889,110.9084,110.7631,110.8503,19863.0
2022-03-24 11:15:00,114.39,114.43,114.32,114.38,34904.0,110.8503,110.889,110.7824,110.8406,34904.0
2022-03-24 11:20:00,114.39,114.48,114.36,114.44,22722.0,110.8503,110.9375,110.8212,110.8987,22722.0
2022-03-24 11:25:00,114.46,114.65,114.44,114.6,11092.0,110.9181,111.1022,110.8987,111.0538,11092.0
2022-03-24 11:30:00,114.63,114.66,114.54,114.56,7123.0,111.0828,111.1119,110.9956,111.015,7123.0
2022-03-24 11:35:00,114.58,114.66,114.54,114.56,11551.0,111.0344,111.1119,110.9956,111.015,11551.0
2022-03-24 11:40:00,114.56,114.57,114.49,114.55,12899.0,111.015,111.0247,110.9472,111.0053,12899.0
2022-03-24 11:45:00,114.55,114.61,114.46,114.56,39459.0,111.0053,111.0635,110.9181,111.015,39459.0
2022-03-24 11:50:00,114.53,114.59,114.52,114.56,26379.0,110.9859,111.0441,110.9763,111.015,26379.0
2022-03-24 11:55:00,114.56,114.6,114.46,114.48,24705.0,111.015,111.0538,110.9181,110.9375,24705.0
2022-03-24 12:00:00,114.46,114.54,114.22,114.27,44802.0,110.9181,110.9956,110.6855,110.734,44802.0
2022-03-24 12:05:00,114.26,114.28,113.88,113.95,12275.0,110.7243,110.7437,110.3561,110.4239,12275.0
2022-03-24 12:10:00,113.95,114.01,113.81,113.81,9212.0,110.4239,110.482,110.2882,110.2882,9212.0
2022-03-24 12:15:00,113.8,113.85,113.68,113.7,7698.0,110.2785,110.327,110.1622,110.1816,7698.0
2022-03-24 12:20:00,113.7,113.7,113.51,113.59,12891.0,110.1816,110.1816,109.9975,110.075,12891.0
2022-03-24 12:25:00,113.6,113.73,113.6,113.71,6170.0,110.0847,110.2107,110.0847,110.1913,6170.0
2022-03-24 12:30:00,113.69,113.78,113.69,113.74,8152.0,110.1719,110.2592,110.1719,110.2204,8152.0
2022-03-24 12:35:00,113.76,113.82,113.74,113.82,6369.0,110.2398,110.2979,110.2204,110.2979,6369.0
2022-03-24 12:40:00,113.82,113.93,113.8,113.9,7452.0,110.2979,110.4045,110.2785,110.3754,7452.0
2022-03-24 12:45:00,113.88,113.9,113.83,113.83,5683.0,110.3561,110.3754,110.3076,110.3076,5683.0
2022-03-24 12:50:00,113.83,113.92,113.79,113.9,7822.0,110.3076,110.3948,110.2688,110.3754,7822.0
2022-03-24 12:55:00,113.88,113.94,113.82,113.82,4878.0,110.3561,110.4142,110.2979,110.2979,4878.0
2022-03-24 13:00:00,113.84,113.92,113.82,113.85,8720.0,110.3173,110.3948,110.2979,110.327,8720.0
2022-03-24 13:05:00,113.87,113.93,113.83,113.83,6150.0,110.3464,110.4045,110.3076,110.3076,6150.0
2022-03-24 13:10:00,113.85,113.87,113.8,113.84,9110.0,110.327,110.3464,110.2785,110.3173,9110.0
2022-03-24 13:15:00,113.83,113.9,113.81,113.89,8641.0,110.3076,110.3754,110.2882,110.3657,8641.0
2022-03-24 13:20:00,113.9,114.0,113.87,113.99,8328.0,110.3754,110.4723,110.3464,110.4627,8328.0
2022-03-24 13:25:00,113.99,114.1,113.99,114.08,7340.0,110.4627,110.5692,110.4627,110.5499,7340.0
2022-03-24 13:30:00,114.09,114.12,114.0,114.01,7286.0,110.5596,110.5886,110.4723,110.482,7286.0
2022-03-24 13:35:00,114.01,114.05,113.89,113.89,8847.0,110.482,110.5208,110.3657,110.3657,8847.0
2022-03-24 13:40:00,113.9,114.03,113.87,114.01,12400.0,110.3754,110.5014,110.3464,110.482,12400.0
2022-03-24 13:45:00,114.0,114.11,114.0,114.1,9765.0,110.4723,110.5789,110.4723,110.5692,9765.0
2022-03-24 13:50:00,114.11,114.13,114.07,114.11,5712.0,110.5789,110.5983,110.5402,110.5789,5712.0
2022-03-24 13:55:00,114.11,114.11,113.99,114.0,11825.0,110.5789,110.5789,110.4627,110.4723,11825.0
2022-03-24 14:00:00,114.01,114.07,114.0,114.07,9671.0,110.482,110.5402,110.4723,110.5402,9671.0
2022-03-24 14:05:00,114.07,114.28,114.07,114.26,9188.0,110.5402,110.7437,110.5402,110.7243,9188.0
2022-03-24 14:10:00,114.25,114.33,114.22,114.3,10269.0,110.7146,110.7921,110.6855,110.7631,10269.0
2022-03-24 14:15:00,114.29,114.37,114.23,114.26,14599.0,110.7534,110.8309,110.6952,110.7243,14599.0
2022-03-24 14:20:00,114.25,114.25,114.06,114.11,9624.0,110.7146,110.7146,110.5305,110.5789,9624.0
2022-03-24 14:25:00,114.12,114.13,113.99,114.0,5868.0,110.5886,110.5983,110.4627,110.4723,5868.0
2022-03-24 14:30:00,114.01,114.04,113.87,113.87,25451.0,110.482,110.5111,110.3464,110.3464,25451.0
2022-03-24 14:35:00,113.84,113.94,113.69,113.92,15473.0,110.3173,110.4142,110.1719,110.3948,15473.0
2022-03-24 14:40:00,113.95,113.96,113.83,113.87,10981.0,110.4239,110.4336,110.3076,110.3464,10981.0
2022-03-24 14:45:00,113.85,113.89,113.74,113.81,9137.0,110.327,110.3657,110.2204,110.2882,9137.0
2022-03-24 14:50:00,113.8,113.8,113.71,113.79,18982.0,110.2785,110.2785,110.1913,110.2688,18982.0
2022-03-24 14:55:00,113.79,113.82,113.69,113.78,20091.0,110.2688,110.2979,110.1719,110.2592,20091.0
2022-03-24 15:00:00,113.77,113.83,113.69,113.83,30312.0,110.2495,110.3076,110.1719,110.3076,30312.0
2022-03-24 15:05:00,113.83,113.93,113.8,113.86,16280.0,110.3076,110.4045,110.2785,110.3367,16280.0
2022-03-24 15:10:00,113.86,113.86,113.75,113.76,18977.0,110.3367,110.3367,110.2301,110.2398,18977.0
2022-03-24 15:15:00,113.76,113.89,113.74,113.81,21968.0,110.2398,110.3657,110.2204,110.2882,21968.0
2022-03-24 15:20:00,113.81,113.89,113.79,113.8,13762.0,110.2882,110.3657,110.2688,110.2785,13762.0
2022-03-24 15:25:00,113.81,113.86,113.77,113.82,24021.0,110.2882,110.3367,110.2495,110.2979,24021.0
2022-03-24 15:30:00,113.82,113.82,113.68,113.76,25570.0,110.2979,110.2979,110.1622,110.2398,25570.0
2022-03-24 15:35:00,113.75,113.82,113.7,113.74,33703.0,110.2301,110.2979,110.1816,110.2204,33703.0
2022-03-24 15:40:00,113.74,113.82,113.73,113.81,39747.0,110.2204,110.2979,110.2107,110.2882,39747.0
2022-03-24 15:45:00,113.81,114.01,113.77,114.0,46276.0,110.2882,110.482,110.2495,110.4723,46276.0
2022-03-24 15:50:00,113.99,114.18,113.99,114.09,60043.0,110.4627,110.6468,110.4627,110.5596,60043.0
2022-03-24 15:55:00,114.05,114.12,113.93,114.1,175031.0,110.5208,110.5886,110.4045,110.5692,175031.0
2022-03-25 09:30:00,114.2,114.73,114.14,114.66,40125.0,110.6662,111.1798,110.608,111.1119,40125.0
2022-03-25 09:35:00,114.72,115.05,114.61,114.95,17385.0,111.1701,111.4899,111.0635,111.3929,17385.0
2022-03-25 09:40:00,115.0,115.1,114.83,115.04,28518.0,111.4414,111.5383,111.2767,111.4802,28518.0
2022-03-25 09:45:00,115.03,115.21,115.0,115.2,17433.0,111.4705,111.6449,111.4414,111.6352,17433.0
2022-03-25 09:50:00,115.29,115.42,115.28,115.3,8592.0,111.7224,111.8484,111.7127,111.7321,8592.0
2022-03-25 09:55:00,115.29,115.64,115.26,115.64,8774.0,111.7224,112.0616,111.6934,112.0616,8774.0
2022-03-25 10:00:00,115.64,115.69,115.56,115.63,8266.0,112.0616,112.11,111.9841,112.0519,8266.0
2022-03-25 10:05:00,115.67,115.87,115.54,115.87,11423.0,112.0907,112.2845,111.9647,112.2845,11423.0
2022-03-25 10:10:00,115.92,116.08,115.81,116.07,13725.0,112.3329,112.488,112.2263,112.4783,13725.0
2022-03-25 10:15:00,116.05,116.1,115.89,115.9,18050.0,112.4589,112.5074,112.3039,112.3135,18050.0
2022-03-25 10:20:00,115.94,115.94,115.64,115.75,5764.0,112.3523,112.3523,112.0616,112.1682,5764.0
2022-03-25 10:25:00,115.76,115.94,115.76,115.9,5854.0,112.1779,112.3523,112.1779,112.3135,5854.0
2022-03-25 10:30:00,115.93,116.0,115.79,115.86,14456.0,112.3426,112.4105,112.207,112.2748,14456.0
2022-03-25 10:35:00,115.83,115.86,115.72,115.77,9904.0,112.2457,112.2748,112.1391,112.1876,9904.0
2022-03-25 10:40:00,115.76,115.78,115.64,115.76,10608.0,112.1779,112.1973,112.0616,112.1779,10608.0
2022-03-25 10:45:00,115.76,115.78,115.6,115.63,10559.0,112.1779,112.1973,112.0228,112.0519,10559.0
2022-03-25 10:50:00,115.65,115.91,115.63,115.91,6553.0,112.0713,112.3232,112.0519,112.3232,6553.0
2022-03-25 10:55:00,115.89,116.02,115.78,115.82,6950.0,112.3039,112.4298,112.1973,112.236,6950.0
2022-03-25 11:00:00,115.84,115.88,115.71,115.86,7079.0,112.2554,112.2942,112.1294,112.2748,7079.0
2022-03-25 11:05:00,115.86,115.89,115.72,115.73,7704.0,112.2748,112.3039,112.1391,112.1488,7704.0
2022-03-25 11:10:00,115.73,115.74,115.49,115.55,6197.0,112.1488,112.1585,111.9162,111.9744,6197.0
2022-03-25 11:15:00,115.57,115.61,115.45,115.56,6255.0,111.9938,112.0325,111.8775,111.9841,6255.0
2022-03-25 11:20:00,115.56,115.68,115.51,115.51,9613.0,111.9841,112.1004,111.9356,111.9356,9613.0
2022-03-25 11:25:00,115.53,115.58,115.38,115.53,39224.0,111.955,112.0035,111.8096,111.955,39224.0
2022-03-25 11:30:00,115.54,115.74,115.49,115.68,14205.0,111.9647,112.1585,111.9162,112.1004,14205.0
2022-03-25 11:35:00,115.7,115.71,115.63,115.71,7860.0,112.1197,112.1294,112.0519,112.1294,7860.0
2022-03-25 11:40:00,115.7,115.93,115.69,115.89,22233.0,112.1197,112.3426,112.11,112.3039,22233.0
2022-03-25 11:45:00,115.92,116.0,115.87,115.92,7225.0,112.3329,112.4105,112.2845,112.3329,7225.0
2022-03-25 11:50:00,115.92,116.0,115.92,115.98,14312.0,112.3329,112.4105,112.3329,112.3911,14312.0
2022-03-25 11:55:00,115.97,115.98,115.8,115.88,5962.0,112.3814,112.3911,112.2166,112.2942,5962.0
2022-03-25 12:00:00,115.93,115.99,115.87,115.98,6302.0,112.3426,112.4008,112.2845,112.3911,6302.0
2022-03-25 12:05:00,115.99,116.0,115.93,115.93,13448.0,112.4008,112.4105,112.3426,112.3426,13448.0
2022-03-25 12:10:00,115.92,116.18,115.92,116.17,10771.0,112.3329,112.5849,112.3329,112.5752,10771.0
2022-03-25 12:15:00,116.19,116.27,115.98,115.98,13915.0,112.5946,112.6721,112.3911,112.3911,13915.0
2022-03-25 12:20:00,115.88,116.08,115.88,116.06,7428.0,112.2942,112.488,112.2942,112.4686,7428.0
2022-03-25 12:25:00,116.06,116.18,116.01,116.11,13080.0,112.4686,112.5849,112.4201,112.5171,13080.0
2022-03-25 12:30:00,116.12,116.36,116.09,116.36,28887.0,112.5267,112.7593,112.4977,112.7593,28887.0
2022-03-25 12:35:00,116.37,116.37,116.2,116.2,2126.0,112.769,112.769,112.6043,112.6043,2126.0
2022-03-25 12:40:00,116.25,116.49,116.25,116.49,27347.0,112.6527,112.8853,112.6527,112.8853,27347.0
2022-03-25 12:45:00,116.49,116.51,116.37,116.45,16954.0,112.8853,112.9047,112.769,112.8465,16954.0
2022-03-25 12:50:00,116.45,116.55,116.45,116.5,14399.0,112.8465,112.9434,112.8465,112.895,14399.0
2022-03-25 12:55:00,116.5,116.53,116.41,116.42,13828.0,112.895,112.9241,112.8078,112.8175,13828.0
2022-03-25 13:00:00,116.39,116.56,116.39,116.48,36005.0,112.7884,112.9531,112.7884,112.8756,36005.0
2022-03-25 13:05:00,116.48,116.55,116.47,116.54,13661.0,112.8756,112.9434,112.8659,112.9337,13661.0
2022-03-25 13:10:00,116.52,116.54,116.46,116.51,16045.0,112.9144,112.9337,112.8562,112.9047,16045.0
2022-03-25 13:15:00,116.5,116.58,116.18,116.24,57632.0,112.895,112.9725,112.5849,112.643,57632.0
2022-03-25 13:20:00,116.23,116.29,116.0,116.0,5720.0,112.6333,112.6915,112.4105,112.4105,5720.0
2022-03-25 13:25:00,115.99,116.13,115.97,116.13,4411.0,112.4008,112.5364,112.3814,112.5364,4411.0
2022-03-25 13:30:00,116.16,116.17,116.02,116.02,3528.0,112.5655,112.5752,112.4298,112.4298,3528.0
2022-03-25 13:35:00,116.07,116.08,115.84,115.87,6975.0,112.4783,112.488,112.2554,112.2845,6975.0
2022-03-25 13:40:00,115.91,115.91,115.74,115.75,12769.0,112.3232,112.3232,112.1585,112.1682,12769.0
2022-03-25 13:45:00,115.76,115.77,115.6,115.7,26349.0,112.1779,112.1876,112.0228,112.1197,26349.0
2022-03-25 13:50:00,115.7,115.8,115.67,115.75,8345.0,112.1197,112.2166,112.0907,112.1682,8345.0
2022-03-25 13:55:00,115.77,116.0,115.75,115.99,16040.0,112.1876,112.4105,112.1682,112.4008,16040.0
2022-03-25 14:00:00,116.01,116.2,116.01,116.17,6388.0,112.4201,112.6043,112.4201,112.5752,6388.0
2022-03-25 14:05:00,116.19,116.35,116.18,116.33,6760.0,112.5946,112.7496,112.5849,112.7302,6760.0
2022-03-25 14:10:00,116.33,116.42,116.32,116.41,7245.0,112.7302,112.8175,112.7206,112.8078,7245.0
2022-03-25 14:15:00,116.42,116.5,116.39,116.49,9336.0,112.8175,112.895,112.7884,112.8853,9336.0
2022-03-25 14:20:00,116.47,116.49,116.41,116.43,8338.0,112.8659,112.8853,112.8078,112.8271,8338.0
2022-03-25 14:25:00,116.42,116.47,116.38,116.44,8846.0,112.8175,112.8659,112.7787,112.8368,8846.0
2022-03-25 14:30:00,116.45,116.5,116.44,116.5,8131.0,112.8465,112.895,112.8368,112.895,8131.0
2022-03-25 14:35:00,116.48,116.5,116.42,116.45,6682.0,112.8756,112.895,112.8175,112.8465,6682.0
2022-03-25 14:40:00,116.45,116.49,116.29,116.29,10387.0,112.8465,112.8853,112.6915,112.6915,10387.0
2022-03-25 14:45:00,116.32,116.43,116.29,116.35,11878.0,112.7206,112.8271,112.6915,112.7496,11878.0
2022-03-25 14:50:00,116.38,116.43,116.34,116.4,14215.0,112.7787,112.8271,112.7399,112.7981,14215.0
2022-03-25 14:55:00,116.4,116.4,116.26,116.26,10370.0,112.7981,112.7981,112.6624,112.6624,10370.0
2022-03-25 15:00:00,116.21,116.24,116.12,116.14,7179.0,112.614,112.643,112.5267,112.5461,7179.0
2022-03-25 15:05:00,116.16,116.2,115.96,116.01,14669.0,112.5655,112.6043,112.3717,112.4201,14669.0
2022-03-25 15:10:00,116.03,116.09,115.97,116.05,13823.0,112.4395,112.4977,112.3814,112.4589,13823.0
2022-03-25 15:15:00,116.07,116.15,115.99,116.0,8927.0,112.4783,112.5558,112.4008,112.4105,8927.0
2022-03-25 15:20:00,116.0,116.14,115.96,116.12,9925.0,112.4105,112.5461,112.3717,112.5267,9925.0
2022-03-25 15:25:00,116.14,116.21,116.02,116.05,17890.0,112.5461,112.614,112.4298,112.4589,17890.0
2022-03-25 15:30:00,116.05,116.24,116.05,116.23,26582.0,112.4589,112.643,112.4589,112.6333,26582.0
2022-03-25 15:35:00,116.23,116.28,116.14,116.22,23162.0,112.6333,112.6818,112.5461,112.6236,23162.0
2022-03-25 15:40:00,116.22,116.34,116.15,116.34,51099.0,112.6236,112.7399,112.5558,112.7399,51099.0
2022-03-25 15:45:00,116.34,116.5,116.34,116.48,21672.0,112.7399,112.895,112.7399,112.8756,21672.0
2022-03-25 15:50:00,116.49,116.64,116.44,116.62,34632.0,112.8853,113.0307,112.8368,113.0113,34632.0
2022-03-25 15:55:00,116.64,116.74,116.59,116.67,133307.0,113.0307,113.1276,112.9822,113.0597,133307.0
2022-03-28 09:30:00,117.0,117.0,116.05,116.07,71708.0,113.3795,113.3795,112.4589,112.4783,71708.0
2022-03-28 09:35:00,116.08,116.2,115.94,116.07,9066.0,112.488,112.6043,112.3523,112.4783,9066.0
2022-03-28 09:40:00,116.06,116.72,116.03,116.55,15383.0,112.4686,113.1082,112.4395,112.9434,15383.0
2022-03-28 09:45:00,116.5,116.74,116.49,116.74,8567.0,112.895,113.1276,112.8853,113.1276,8567.0
2022-03-28 09:50:00,116.78,116.81,116.46,116.47,3286.0,113.1663,113.1954,112.8562,112.8659,3286.0
2022-03-28 09:55:00,116.46,116.74,116.35,116.74,8979.0,112.8562,113.1276,112.7496,113.1276,8979.0
2022-03-28 10:00:00,116.69,116.78,116.54,116.78,4660.0,113.0791,113.1663,112.9337,113.1663,4660.0
2022-03-28 10:05:00,116.81,116.93,116.75,116.93,4324.0,113.1954,113.3117,113.1372,113.3117,4324.0
2022-03-28 10:10:00,116.92,116.92,116.7,116.76,5300.0,113.302,113.302,113.0888,113.1469,5300.0
2022-03-28 10:15:00,116.76,117.13,116.76,116.97,12046.0,113.1469,113.5055,113.1469,113.3504,12046.0
2022-03-28 10:20:00,116.92,117.02,116.91,116.98,3606.0,113.302,113.3989,113.2923,113.3601,3606.0
2022-03-28 10:25:00,116.95,117.02,116.83,116.85,6699.0,113.3311,113.3989,113.2148,113.2342,6699.0
2022-03-28 10:30:00,116.91,116.91,116.66,116.67,3193.0,113.2923,113.2923,113.05,113.0597,3193.0
2022-03-28 10:35:00,116.71,116.86,116.7,116.76,4088.0,113.0985,113.2438,113.0888,113.1469,4088.0
2022-03-28 10:40:00,116.73,116.98,116.73,116.91,9788.0,113.1179,113.3601,113.1179,113.2923,9788.0
2022-03-28 10:45:00,116.88,116.88,116.66,116.68,5755.0,113.2632,113.2632,113.05,113.0694,5755.0
2022-03-28 10:50:00,116.7,116.86,116.63,116.66,10954.0,113.0888,113.2438,113.021,113.05,10954.0
2022-03-28 10:55:00,116.72,116.82,116.66,116.8,6572.0,113.1082,113.2051,113.05,113.1857,6572.0
2022-03-28 11:00:00,116.83,116.88,116.66,116.88,11724.0,113.2148,113.2632,113.05,113.2632,11724.0
2022-03-28 11:05:00,116.91,117.11,116.87,116.98,19475.0,113.2923,113.4861,113.2535,113.3601,19475.0
2022-03-28 11:10:00,116.98,117.04,116.86,117.04,5435.0,113.3601,113.4183,113.2438,113.4183,5435.0
2022-03-28 11:15:00,117.01,117.01,116.91,116.93,8842.0,113.3892,113.3892,113.2923,113.3117,8842.0
2022-03-28 11:20:00,116.92,117.07,116.88,116.98,6185.0,113.302,113.4473,113.2632,113.3601,6185.0
2022-03-28 11:25:00,116.96,116.96,116.78,116.95,8816.0,113.3407,113.3407,113.1663,113.3311,8816.0
2022-03-28 11:30:00,116.96,117.17,116.94,117.16,5625.0,113.3407,113.5443,113.3214,113.5346,5625.0
2022-03-28 11:35:00,117.15,117.21,117.11,117.15,5993.0,113.5249,113.583,113.4861,113.5249,5993.0
2022-03-28 11:40:00,117.14,117.18,117.08,117.1,7385.0,113.5152,113.5539,113.457,113.4764,7385.0
2022-03-28 11:45:00,117.12,117.13,116.88,116.9,9985.0,113.4958,113.5055,113.2632,113.2826,9985.0
2022-03-28 11:50:00,116.86,116.94,116.8,116.8,7002.0,113.2438,113.3214,113.1857,113.1857,7002.0
2022-03-28 11:55:00,116.81,116.89,116.78,116.85,5446.0,113.1954,113.2729,113.1663,113.2342,5446.0
2022-03-28 12:00:00,116.85,116.9,116.81,116.86,4287.0,113.2342,113.2826,113.1954,113.2438,4287.0
2022-03-28 12:05:00,116.86,116.94,116.85,116.87,6660.0,113.2438,113.3214,113.2342,113.2535,6660.0
2022-03-28 12:10:00,116.92,116.98,116.89,116.98,5953.0,113.302,113.3601,113.2729,113.3601,5953.0
2022-03-28 12:15:00,116.97,117.07,116.96,117.06,7412.0,113.3504,113.4473,113.3407,113.4377,7412.0
2022-03-28 12:20:00,117.06,117.06,116.96,117.04,4904.0,113.4377,113.4377,113.3407,113.4183,4904.0
2022-03-28 12:25:00,117.08,117.21,117.08,117.12,6309.0,113.457,113.583,113.457,113.4958,6309.0
2022-03-28 12:30:00,117.11,117.13,117.05,117.07,3369.0,113.4861,113.5055,113.428,113.4473,3369.0
2022-03-28 12:35:00,117.09,117.17,117.07,117.14,2552.0,113.4667,113.5443,113.4473,113.5152,2552.0
2022-03-28 12:40:00,117.14,117.19,117.12,117.17,4838.0,113.5152,113.5636,113.4958,113.5443,4838.0
2022-03-28 12:45:00,117.15,117.2,117.14,117.18,3380.0,113.5249,113.5733,113.5152,113.5539,3380.0
2022-03-28 12:50:00,117.14,117.21,117.09,117.15,6913.0,113.5152,113.583,113.4667,113.5249,6913.0
2022-03-28 12:55:00,117.16,117.22,116.99,117.0,21899.0,113.5346,113.5927,113.3698,113.3795,21899.0
2022-03-28 13:00:00,116.98,117.01,116.84,116.86,5518.0,113.3601,113.3892,113.2245,113.2438,5518.0
2022-03-28 13:05:00,116.87,116.95,116.7,116.75,72655.0,113.2535,113.3311,113.0888,113.1372,72655.0
2022-03-28 13:10:00,116.78,116.88,116.78,116.86,1453.0,113.1663,113.2632,113.1663,113.2438,1453.0
2022-03-28 13:15:00,116.83,116.83,116.74,116.81,6064.0,113.2148,113.2148,113.1276,113.1954,6064.0
2022-03-28 13:20:00,116.8,116.84,116.76,116.76,2453.0,113.1857,113.2245,113.1469,113.1469,2453.0
2022-03-28 13:25:00,116.74,116.76,116.67,116.71,3643.0,113.1276,113.1469,113.0597,113.0985,3643.0
2022-03-28 13:30:00,116.72,116.76,116.64,116.7,4395.0,113.1082,113.1469,113.0307,113.0888,4395.0
2022-03-28 13:35:00,116.66,116.78,116.63,116.76,6190.0,113.05,113.1663,113.021,113.1469,6190.0
2022-03-28 13:40:00,116.76,116.79,116.7,116.74,10833.0,113.1469,113.176,113.0888,113.1276,10833.0
2022-03-28 13:45:00,116.72,116.77,116.7,116.75,2499.0,113.1082,113.1566,113.0888,113.1372,2499.0
2022-03-28 13:50:00,116.76,116.78,116.73,116.74,2767.0,113.1469,113.1663,113.1179,113.1276,2767.0
2022-03-28 13:55:00,116.76,116.78,116.68,116.74,3566.0,113.1469,113.1663,113.0694,113.1276,3566.0
2022-03-28 14:00:00,116.7,116.74,116.65,116.74,2816.0,113.0888,113.1276,113.0403,113.1276,2816.0
2022-03-28 14:05:00,116.74,116.76,116.7,116.72,8517.0,113.1276,113.1469,113.0888,113.1082,8517.0
2022-03-28 14:10:00,116.77,116.79,116.68,116.7,4944.0,113.1566,113.176,113.0694,113.0888,4944.0
2022-03-28 14:15:00,116.7,116.75,116.7,116.74,1872.0,113.0888,113.1372,113.0888,113.1276,1872.0
2022-03-28 14:20:00,116.73,116.76,116.69,116.69,2344.0,113.1179,113.1469,113.0791,113.0791,2344.0
2022-03-28 14:25:00,116.7,116.75,116.66,116.75,3069.0,113.0888,113.1372,113.05,113.1372,3069.0
2022-03-28 14:30:00,116.77,116.78,116.74,116.75,1931.0,113.1566,113.1663,113.1276,113.1372,1931.0
2022-03-28 14:35:00,116.77,116.79,116.71,116.73,3126.0,113.1566,113.176,113.0985,113.1179,3126.0
2022-03-28 14:40:00,116.74,116.85,116.69,116.74,9387.0,113.1276,113.2342,113.0791,113.1276,9387.0
2022-03-28 14:45:00,116.77,116.79,116.74,116.76,4765.0,113.1566,113.176,113.1276,113.1469,4765.0
2022-03-28 14:50:00,116.78,116.82,116.72,116.8,4242.0,113.1663,113.2051,113.1082,113.1857,4242.0
2022-03-28 14:55:00,116.8,116.8,116.67,116.7,12281.0,113.1857,113.1857,113.0597,113.0888,12281.0
2022-03-28 15:00:00,116.7,116.73,116.61,116.72,10870.0,113.0888,113.1179,113.0016,113.1082,10870.0
2022-03-28 15:05:00,116.7,116.81,116.69,116.69,47570.0,113.0888,113.1954,113.0791,113.0791,47570.0
2022-03-28 15:10:00,116.67,116.77,116.67,116.68,30969.0,113.0597,113.1566,113.0597,113.0694,30969.0
2022-03-28 15:15:00,116.69,116.75,116.52,116.59,23653.0,113.0791,113.1372,112.9144,112.9822,23653.0
2022-03-28 15:20:00,116.61,116.69,116.49,116.55,34279.0,113.0016,113.0791,112.8853,112.9434,34279.0
2022-03-28 15:25:00,116.53,116.69,116.47,116.66,31299.0,112.9241,113.0791,112.8659,113.05,31299.0
2022-03-28 15:30:00,116.65,116.67,116.63,116.65,5833.0,113.0403,113.0597,113.021,113.0403,5833.0
2022-03-28 15:35:00,116.66,116.77,116.66,116.77,34345.0,113.05,113.1566,113.05,113.1566,34345.0
2022-03-28 15:40:00,116.77,116.88,116.7,116.84,20922.0,113.1566,113.2632,113.0888,113.2245,20922.0
2022-03-28 15:45:00,116.84,117.01,116.78,116.82,77323.0,113.2245,113.3892,113.1663,113.2051,77323.0
2022-03-28 15:50:00,116.77,116.83,116.7,116.78,35565.0,113.1566,113.2148,113.0888,113.1663,35565.0
2022-03-28 15:55:00,116.77,116.91,116.74,116.88,123456.0,113.1566,113.2923,113.1276,113.2632,123456.0
2022-03-29 09:30:00,117.07,117.32,116.8,117.01,55028.0,113.4473,113.6896,113.1857,113.3892,55028.0
2022-03-29 09:35:00,117.06,117.1,116.03,116.03,20520.0,113.4377,113.4764,112.4395,112.4395,20520.0
2022-03-29 09:40:00,116.12,116.32,115.82,115.92,8331.0,112.5267,112.7206,112.236,112.3329,8331.0
2022-03-29 09:45:00,116.0,116.0,115.7,115.9,5282.0,112.4105,112.4105,112.1197,112.3135,5282.0
2022-03-29 09:50:00,116.07,116.07,115.59,115.75,7770.0,112.4783,112.4783,112.0131,112.1682,7770.0
2022-03-29 09:55:00,115.81,115.81,115.59,115.69,12363.0,112.2263,112.2263,112.0131,112.11,12363.0
2022-03-29 10:00:00,115.73,115.9,115.5,115.58,19381.0,112.1488,112.3135,111.9259,112.0035,19381.0
2022-03-29 10:05:00,115.58,115.83,115.53,115.78,21429.0,112.0035,112.2457,111.955,112.1973,21429.0
2022-03-29 10:10:00,115.8,116.02,115.62,115.71,10089.0,112.2166,112.4298,112.0422,112.1294,10089.0
2022-03-29 10:15:00,115.68,115.88,115.65,115.77,10116.0,112.1004,112.2942,112.0713,112.1876,10116.0
2022-03-29 10:20:00,115.7,115.7,115.38,115.45,8205.0,112.1197,112.1197,111.8096,111.8775,8205.0
2022-03-29 10:25:00,115.49,115.77,115.49,115.77,5847.0,111.9162,112.1876,111.9162,112.1876,5847.0
2022-03-29 10:30:00,115.81,115.97,115.81,115.96,2725.0,112.2263,112.3814,112.2263,112.3717,2725.0
2022-03-29 10:35:00,115.98,115.99,115.78,115.91,11295.0,112.3911,112.4008,112.1973,112.3232,11295.0
2022-03-29 10:40:00,115.88,115.89,115.7,115.77,9474.0,112.2942,112.3039,112.1197,112.1876,9474.0
2022-03-29 10:45:00,115.74,115.85,115.66,115.75,11095.0,112.1585,112.2651,112.081,112.1682,11095.0
2022-03-29 10:50:00,115.78,115.93,115.77,115.9,7046.0,112.1973,112.3426,112.1876,112.3135,7046.0
2022-03-29 10:55:00,115.93,116.14,115.83,116.02,13129.0,112.3426,112.5461,112.2457,112.4298,13129.0
2022-03-29 11:00:00,116.0,116.1,115.91,115.91,12062.0,112.4105,112.5074,112.3232,112.3232,12062.0
2022-03-29 11:05:00,115.9,116.05,115.9,116.01,6779.0,112.3135,112.4589,112.3135,112.4201,6779.0
2022-03-29 11:10:00,116.02,116.02,115.71,115.72,10598.0,112.4298,112.4298,112.1294,112.1391,10598.0
2022-03-29 11:15:00,115.73,115.82,115.73,115.76,6011.0,112.1488,112.236,112.1488,112.1779,6011.0
2022-03-29 11:20:00,115.81,115.92,115.74,115.82,6886.0,112.2263,112.3329,112.1585,112.236,6886.0
2022-03-29 11:25:00,115.86,115.87,115.72,115.77,4644.0,112.2748,112.2845,112.1391,112.1876,4644.0
2022-03-29 11:30:00,115.83,115.89,115.82,115.88,4681.0,112.2457,112.3039,112.236,112.2942,4681.0
2022-03-29 11:35:00,115.84,115.88,115.75,115.75,2940.0,112.2554,112.2942,112.1682,112.1682,2940.0
2022-03-29 11:40:00,115.71,115.83,115.71,115.78,3318.0,112.1294,112.2457,112.1294,112.1973,3318.0
2022-03-29 11:45:00,115.82,115.91,115.72,115.91,3604.0,112.236,112.3232,112.1391,112.3232,3604.0
2022-03-29 11:50:00,115.9,115.92,115.77,115.77,6422.0,112.3135,112.3329,112.1876,112.1876,6422.0
2022-03-29 11:55:00,115.79,115.82,115.75,115.75,4798.0,112.207,112.236,112.1682,112.1682,4798.0
2022-03-29 12:00:00,115.75,115.84,115.6,115.6,4894.0,112.1682,112.2554,112.0228,112.0228,4894.0
2022-03-29 12:05:00,115.58,115.58,115.26,115.34,50533.0,112.0035,112.0035,111.6934,111.7709,50533.0
2022-03-29 12:10:00,115.31,115.42,115.17,115.24,8372.0,111.7418,111.8484,111.6061,111.674,8372.0
2022-03-29 12:15:00,115.22,115.24,115.04,115.09,7817.0,111.6546,111.674,111.4802,111.5286,7817.0
2022-03-29 12:20:00,115.09,115.25,115.01,115.25,7036.0,111.5286,111.6837,111.4511,111.6837,7036.0
2022-03-29 12:25:00,115.22,115.31,115.19,115.23,5107.0,111.6546,111.7418,111.6255,111.6643,5107.0
2022-03-29 12:30:00,115.19,115.19,115.06,115.09,8403.0,111.6255,111.6255,111.4995,111.5286,8403.0
2022-03-29 12:35:00,115.15,115.28,115.11,115.22,6504.0,111.5868,111.7127,111.548,111.6546,6504.0
2022-03-29 12:40:00,115.25,115.45,115.23,115.45,5260.0,111.6837,111.8775,111.6643,111.8775,5260.0
2022-03-29 12:45:00,115.42,115.47,115.33,115.37,8647.0,111.8484,111.8969,111.7612,111.8,8647.0
2022-03-29 12:50:00,115.39,115.41,115.27,115.27,4614.0,111.8193,111.8387,111.703,111.703,4614.0
2022-03-29 12:55:00,115.26,115.35,115.25,115.25,3211.0,111.6934,111.7806,111.6837,111.6837,3211.0
2022-03-29 13:00:00,115.25,115.29,115.17,115.24,3031.0,111.6837,111.7224,111.6061,111.674,3031.0
2022-03-29 13:05:00,115.26,115.3,115.23,115.23,3396.0,111.6934,111.7321,111.6643,111.6643,3396.0
2022-03-29 13:10:00,115.21,115.32,115.21,115.3,5113.0,111.6449,111.7515,111.6449,111.7321,5113.0
2022-03-29 13:15:00,115.29,115.33,115.28,115.3,2605.0,111.7224,111.7612,111.7127,111.7321,2605.0
2022-03-29 13:20:00,115.29,115.29,115.12,115.14,9268.0,111.7224,111.7224,111.5577,111.5771,9268.0
2022-03-29 13:25:00,115.15,115.2,115.05,115.08,10886.0,111.5868,111.6352,111.4899,111.5189,10886.0
2022-03-29 13:30:00,115.08,115.09,115.01,115.07,7118.0,111.5189,111.5286,111.4511,111.5092,7118.0
2022-03-29 13:35:00,115.08,115.14,115.03,115.1,9535.0,111.5189,111.5771,111.4705,111.5383,9535.0
2022-03-29 13:40:00,115.14,115.14,114.91,114.91,9175.0,111.5771,111.5771,111.3542,111.3542,9175.0
2022-03-29 13:45:00,114.93,115.05,114.87,114.98,8829.0,111.3736,111.4899,111.3154,111.422,8829.0
2022-03-29 13:50:00,114.94,115.0,114.92,114.98,3102.0,111.3833,111.4414,111.3639,111.422,3102.0
2022-03-29 13:55:00,115.0,115.13,115.0,115.05,22690.0,111.4414,111.5674,111.4414,111.4899,22690.0
2022-03-29 14:00:00,115.05,115.11,115.03,115.08,12452.0,111.4899,111.548,111.4705,111.5189,12452.0
2022-03-29 14:05:00,115.07,115.21,115.07,115.2,5647.0,111.5092,111.6449,111.5092,111.6352,5647.0
2022-03-29 14:10:00,115.19,115.29,115.13,115.13,16358.0,111.6255,111.7224,111.5674,111.5674,16358.0
2022-03-29 14:15:00,115.13,115.16,115.11,115.15,4624.0,111.5674,111.5964,111.548,111.5868,4624.0
2022-03-29 14:20:00,115.15,115.3,115.1,115.3,7914.0,111.5868,111.7321,111.5383,111.7321,7914.0
2022-03-29 14:25:00,115.3,115.34,115.28,115.32,9931.0,111.7321,111.7709,111.7127,111.7515,9931.0
2022-03-29 14:30:00,115.37,115.42,115.34,115.42,6104.0,111.8,111.8484,111.7709,111.8484,6104.0
2022-03-29 14:35:00,115.43,115.47,115.4,115.43,11264.0,111.8581,111.8969,111.829,111.8581,11264.0
2022-03-29 14:40:00,115.42,115.57,115.42,115.52,4348.0,111.8484,111.9938,111.8484,111.9453,4348.0
2022-03-29 14:45:00,115.5,115.51,115.45,115.47,12301.0,111.9259,111.9356,111.8775,111.8969,12301.0
2022-03-29 14:50:00,115.45,115.45,115.32,115.34,4391.0,111.8775,111.8775,111.7515,111.7709,4391.0
2022-03-29 14:55:00,115.35,115.59,115.35,115.5,13341.0,111.7806,112.0131,111.7806,111.9259,13341.0
2022-03-29 15:00:00,115.51,115.64,115.49,115.64,5364.0,111.9356,112.0616,111.9162,112.0616,5364.0
2022-03-29 15:05:00,115.67,115.67,115.57,115.59,3346.0,112.0907,112.0907,111.9938,112.0131,3346.0
2022-03-29 15:10:00,115.59,115.75,115.59,115.67,18459.0,112.0131,112.1682,112.0131,112.0907,18459.0
2022-03-29 15:15:00,115.61,115.65,115.56,115.61,10820.0,112.0325,112.0713,111.9841,112.0325,10820.0
2022-03-29 15:20:00,115.62,115.7,115.58,115.6,17920.0,112.0422,112.1197,112.0035,112.0228,17920.0
2022-03-29 15:25:00,115.62,115.75,115.61,115.75,9079.0,112.0422,112.1682,112.0325,112.1682,9079.0
2022-03-29 15:30:00,115.74,115.93,115.7,115.91,12674.0,112.1585,112.3426,112.1197,112.3232,12674.0
2022-03-29 15:35:00,115.94,116.0,115.9,115.95,10345.0,112.3523,112.4105,112.3135,112.362,10345.0
2022-03-29 15:40:00,115.94,115.96,115.89,115.94,17980.0,112.3523,112.3717,112.3039,112.3523,17980.0
2022-03-29 15:45:00,115.95,116.01,115.91,115.98,26445.0,112.362,112.4201,112.3232,112.3911,26445.0
2022-03-29 15:50:00,115.98,116.06,115.82,115.93,51243.0,112.3911,112.4686,112.236,112.3426,51243.0
2022-03-29 15:55:00,115.94,116.2,115.91,116.18,99100.0,112.3523,112.6043,112.3232,112.5849,99100.0
2022-03-30 09:30:00,116.4,116.56,116.15,116.47,60747.0,112.7981,112.9531,112.5558,112.8659,60747.0
2022-03-30 09:35:00,116.47,116.73,116.34,116.56,18170.0,112.8659,113.1179,112.7399,112.9531,18170.0
2022-03-30 09:40:00,116.59,116.6,116.31,116.31,8142.0,112.9822,112.9919,112.7109,112.7109,8142.0
2022-03-30 09:45:00,116.33,116.35,116.06,116.2,6088.0,112.7302,112.7496,112.4686,112.6043,6088.0
2022-03-30 09:50:00,116.22,116.27,116.05,116.09,10212.0,112.6236,112.6721,112.4589,112.4977,10212.0
2022-03-30 09:55:00,115.99,116.18,115.99,116.18,9570.0,112.4008,112.5849,112.4008,112.5849,9570.0
2022-03-30 10:00:00,116.18,116.33,116.12,116.25,17283.0,112.5849,112.7302,112.5267,112.6527,17283.0
2022-03-30 10:05:00,116.21,116.29,115.98,116.01,12569.0,112.614,112.6915,112.3911,112.4201,12569.0
2022-03-30 10:10:00,115.99,116.03,115.54,115.55,10697.0,112.4008,112.4395,111.9647,111.9744,10697.0
2022-03-30 10:15:00,115.52,116.0,115.52,115.93,9191.0,111.9453,112.4105,111.9453,112.3426,9191.0
2022-03-30 10:20:00,115.93,115.97,115.83,115.84,6678.0,112.3426,112.3814,112.2457,112.2554,6678.0
2022-03-30 10:25:00,115.77,115.77,115.62,115.75,12641.0,112.1876,112.1876,112.0422,112.1682,12641.0
2022-03-30 10:30:00,115.76,115.77,115.65,115.67,13053.0,112.1779,112.1876,112.0713,112.0907,13053.0
2022-03-30 10:35:00,115.67,115.76,115.6,115.73,16097.0,112.0907,112.1779,112.0228,112.1488,16097.0
2022-03-30 10:40:00,115.73,115.84,115.67,115.8,26655.0,112.1488,112.2554,112.0907,112.2166,26655.0
2022-03-30 10:45:00,115.81,116.02,115.81,115.81,12674.0,112.2263,112.4298,112.2263,112.2263,12674.0
2022-03-30 10:50:00,115.85,116.1,115.84,116.06,16612.0,112.2651,112.5074,112.2554,112.4686,16612.0
2022-03-30 10:55:00,116.07,116.1,115.97,116.01,11100.0,112.4783,112.5074,112.3814,112.4201,11100.0
2022-03-30 11:00:00,116.01,116.19,115.99,116.16,15957.0,112.4201,112.5946,112.4008,112.5655,15957.0
2022-03-30 11:05:00,116.16,116.32,116.16,116.28,8314.0,112.5655,112.7206,112.5655,112.6818,8314.0
2022-03-30 11:10:00,116.28,116.3,115.99,116.02,21560.0,112.6818,112.7012,112.4008,112.4298,21560.0
2022-03-30 11:15:00,116.02,116.08,115.91,116.03,14413.0,112.4298,112.488,112.3232,112.4395,14413.0
2022-03-30 11:20:00,116.03,116.11,116.0,116.03,14922.0,112.4395,112.5171,112.4105,112.4395,14922.0
2022-03-30 11:25:00,116.04,116.18,115.99,116.05,13163.0,112.4492,112.5849,112.4008,112.4589,13163.0
2022-03-30 11:30:00,116.03,116.18,115.99,116.18,5700.0,112.4395,112.5849,112.4008,112.5849,5700.0
2022-03-30 11:35:00,116.18,116.36,116.16,116.34,5735.0,112.5849,112.7593,112.5655,112.7399,5735.0
2022-03-30 11:40:00,116.36,116.52,116.35,116.5,8100.0,112.7593,112.9144,112.7496,112.895,8100.0
2022-03-30 11:45:00,116.45,116.48,116.37,116.43,6127.0,112.8465,112.8756,112.769,112.8271,6127.0
2022-03-30 11:50:00,116.41,116.41,116.33,116.33,2407.0,112.8078,112.8078,112.7302,112.7302,2407.0
2022-03-30 11:55:00,116.33,116.35,116.23,116.31,6442.0,112.7302,112.7496,112.6333,112.7109,6442.0
2022-03-30 12:00:00,116.32,116.34,116.2,116.26,4072.0,112.7206,112.7399,112.6043,112.6624,4072.0
2022-03-30 12:05:00,116.24,116.29,116.16,116.17,5985.0,112.643,112.6915,112.5655,112.5752,5985.0
2022-03-30 12:10:00,116.15,116.2,116.12,116.13,3279.0,112.5558,112.6043,112.5267,112.5364,3279.0
2022-03-30 12:15:00,116.13,116.15,116.05,116.09,5452.0,112.5364,112.5558,112.4589,112.4977,5452.0
2022-03-30 12:20:00,116.12,116.13,116.02,116.05,4203.0,112.5267,112.5364,112.4298,112.4589,4203.0
2022-03-30 12:25:00,116.04,116.07,115.95,116.05,2899.0,112.4492,112.4783,112.362,112.4589,2899.0
2022-03-30 12:30:00,116.07,116.21,116.07,116.16,6621.0,112.4783,112.614,112.4783,112.5655,6621.0
2022-03-30 12:35:00,116.18,116.19,116.15,116.17,3998.0,112.5849,112.5946,112.5558,112.5752,3998.0
2022-03-30 12:40:00,116.16,116.21,116.08,116.2,5412.0,112.5655,112.614,112.488,112.6043,5412.0
2022-03-30 12:45:00,116.23,116.33,116.23,116.28,5886.0,112.6333,112.7302,112.6333,112.6818,5886.0
2022-03-30 12:50:00,116.26,116.28,116.17,116.17,3546.0,112.6624,112.6818,112.5752,112.5752,3546.0
2022-03-30 12:55:00,116.19,116.22,116.16,116.18,7483.0,112.5946,112.6236,112.5655,112.5849,7483.0
2022-03-30 13:00:00,116.18,116.19,116.03,116.09,8212.0,112.5849,112.5946,112.4395,112.4977,8212.0
2022-03-30 13:05:00,116.1,116.15,116.03,116.09,4381.0,112.5074,112.5558,112.4395,112.4977,4381.0
2022-03-30 13:10:00,116.08,116.12,116.05,116.1,4381.0,112.488,112.5267,112.4589,112.5074,4381.0
2022-03-30 13:15:00,116.13,116.25,116.12,116.25,4853.0,112.5364,112.6527,112.5267,112.6527,4853.0
2022-03-30 13:20:00,116.27,116.32,116.17,116.19,6544.0,112.6721,112.7206,112.5752,112.5946,6544.0
2022-03-30 13:25:00,116.15,116.22,116.15,116.2,4098.0,112.5558,112.6236,112.5558,112.6043,4098.0
2022-03-30 13:30:00,116.21,116.21,116.11,116.13,4686.0,112.614,112.614,112.5171,112.5364,4686.0
2022-03-30 13:35:00,116.11,116.25,116.11,116.25,7204.0,112.5171,112.6527,112.5171,112.6527,7204.0
2022-03-30 13:40:00,116.25,116.37,116.24,116.37,5016.0,112.6527,112.769,112.643,112.769,5016.0
2022-03-30 13:45:00,116.35,116.41,116.27,116.29,6147.0,112.7496,112.8078,112.6721,112.6915,6147.0
2022-03-30 13:50:00,116.3,116.39,116.28,116.35,4162.0,112.7012,112.7884,112.6818,112.7496,4162.0
2022-03-30 13:55:00,116.33,116.4,116.31,116.37,15718.0,112.7302,112.7981,112.7109,112.769,15718.0
2022-03-30 14:00:00,116.37,116.52,116.37,116.52,6335.0,112.769,112.9144,112.769,112.9144,6335.0
2022-03-30 14:05:00,116.54,116.67,116.53,116.61,7383.0,112.9337,113.0597,112.9241,113.0016,7383.0
2022-03-30 14:10:00,116.63,116.66,116.58,116.62,5889.0,113.021,113.05,112.9725,113.0113,5889.0
2022-03-30 14:15:00,116.62,116.68,116.61,116.68,3334.0,113.0113,113.0694,113.0016,113.0694,3334.0
2022-03-30 14:20:00,116.7,116.71,116.61,116.69,5748.0,113.0888,113.0985,113.0016,113.0791,5748.0
2022-03-30 14:25:00,116.69,116.75,116.66,116.71,6729.0,113.0791,113.1372,113.05,113.0985,6729.0
2022-03-30 14:30:00,116.7,116.79,116.64,116.65,5674.0,113.0888,113.176,113.0307,113.0403,5674.0
2022-03-30 14:35:00,116.65,116.8,116.64,116.76,4727.0,113.0403,113.1857,113.0307,113.1469,4727.0
2022-03-30 14:40:00,116.75,116.79,116.72,116.77,5371.0,113.1372,113.176,113.1082,113.1566,5371.0
2022-03-30 14:45:00,116.74,116.78,116.72,116.78,6230.0,113.1276,113.1663,113.1082,113.1663,6230.0
2022-03-30 14:50:00,116.77,116.79,116.67,116.71,4917.0,113.1566,113.176,113.0597,113.0985,4917.0
2022-03-30 14:55:00,116.72,116.76,116.65,116.7,12265.0,113.1082,113.1469,113.0403,113.0888,12265.0
2022-03-30 15:00:00,116.67,116.74,116.65,116.71,10719.0,113.0597,113.1276,113.0403,113.0985,10719.0
2022-03-30 15:05:00,116.72,116.74,116.65,116.73,10440.0,113.1082,113.1276,113.0403,113.1179,10440.0
2022-03-30 15:10:00,116.71,116.74,116.59,116.63,6985.0,113.0985,113.1276,112.9822,113.021,6985.0
2022-03-30 15:15:00,116.64,116.65,116.53,116.62,14292.0,113.0307,113.0403,112.9241,113.0113,14292.0
2022-03-30 15:20:00,116.63,116.63,116.45,116.51,20050.0,113.021,113.021,112.8465,112.9047,20050.0
2022-03-30 15:25:00,116.49,116.53,116.42,116.49,12715.0,112.8853,112.9241,112.8175,112.8853,12715.0
2022-03-30 15:30:00,116.48,116.49,116.4,116.48,19162.0,112.8756,112.8853,112.7981,112.8756,19162.0
2022-03-30 15:35:00,116.49,116.69,116.49,116.62,14474.0,112.8853,113.0791,112.8853,113.0113,14474.0
2022-03-30 15:40:00,116.64,116.68,116.55,116.63,14504.0,113.0307,113.0694,112.9434,113.021,14504.0
2022-03-30 15:45:00,116.64,116.92,116.6,116.87,21159.0,113.0307,113.302,112.9919,113.2535,21159.0
2022-03-30 15:50:00,116.87,116.87,116.7,116.83,31893.0,113.2535,113.2535,113.0888,113.2148,31893.0
2022-03-30 15:55:00,116.84,117.19,116.82,117.17,99180.0,113.2245,113.5636,113.2051,113.5443,99180.0
2022-03-31 09:30:00,117.02,117.2,116.66,117.09,21114.0,113.3989,113.5733,113.05,113.4667,21114.0
2022-03-31 09:35:00,117.01,117.45,117.0,117.44,21207.0,113.3892,113.8156,113.3795,113.8059,21207.0
2022-03-31 09:40:00,117.44,117.58,117.39,117.41,10927.0,113.8059,113.9416,113.7574,113.7768,10927.0
2022-03-31 09:45:00,117.32,117.52,117.25,117.32,10315.0,113.6896,113.8834,113.6218,113.6896,10315.0
2022-03-31 09:50:00,117.35,117.47,117.13,117.25,6766.0,113.7187,113.835,113.5055,113.6218,6766.0
2022-03-31 09:55:00,117.3,117.48,117.3,117.39,5828.0,113.6702,113.8447,113.6702,113.7574,5828.0
2022-03-31 10:00:00,117.46,117.46,117.08,117.14,14720.0,113.8253,113.8253,113.457,113.5152,14720.0
2022-03-31 10:05:00,117.08,117.15,116.99,116.99,4793.0,113.457,113.5249,113.3698,113.3698,4793.0
2022-03-31 10:10:00,116.92,116.97,116.8,116.86,9717.0,113.302,113.3504,113.1857,113.2438,9717.0
2022-03-31 10:15:00,116.88,116.89,116.44,116.61,10021.0,113.2632,113.2729,112.8368,113.0016,10021.0
2022-03-31 10:20:00,116.59,116.65,116.53,116.6,3658.0,112.9822,113.0403,112.9241,112.9919,3658.0
2022-03-31 10:25:00,116.61,116.9,116.6,116.9,6386.0,113.0016,113.2826,112.9919,113.2826,6386.0
2022-03-31 10:30:00,116.9,117.11,116.86,117.03,5216.0,113.2826,113.4861,113.2438,113.4086,5216.0
2022-03-31 10:35:00,117.08,117.11,116.89,116.92,4731.0,113.457,113.4861,113.2729,113.302,4731.0
2022-03-31 10:40:00,116.93,117.02,116.91,117.01,7799.0,113.3117,113.3989,113.2923,113.3892,7799.0
2022-03-31 10:45:00,116.99,117.19,116.97,117.06,8969.0,113.3698,113.5636,113.3504,113.4377,8969.0
2022-03-31 10:50:00,117.05,117.32,117.04,117.29,5553.0,113.428,113.6896,113.4183,113.6605,5553.0
2022-03-31 10:55:00,117.3,117.3,117.08,117.23,7555.0,113.6702,113.6702,113.457,113.6024,7555.0
2022-03-31 11:00:00,117.23,117.28,117.05,117.05,9762.0,113.6024,113.6508,113.428,113.428,9762.0
2022-03-31 11:05:00,117.06,117.08,116.8,117.07,8025.0,113.4377,113.457,113.1857,113.4473,8025.0
2022-03-31 11:10:00,117.0,117.15,117.0,117.05,7103.0,113.3795,113.5249,113.3795,113.428,7103.0
2022-03-31 11:15:00,117.08,117.19,117.01,117.13,27663.0,113.457,113.5636,113.3892,113.5055,27663.0
2022-03-31 11:20:00,117.13,117.15,117.0,117.15,16281.0,113.5055,113.5249,113.3795,113.5249,16281.0
2022-03-31 11:25:00,117.17,117.2,117.03,117.04,16171.0,113.5443,113.5733,113.4086,113.4183,16171.0
2022-03-31 11:30:00,117.0,117.0,116.85,116.95,4498.0,113.3795,113.3795,113.2342,113.3311,4498.0
2022-03-31 11:35:00,116.93,116.98,116.79,116.97,12536.0,113.3117,113.3601,113.176,113.3504,12536.0
2022-03-31 11:40:00,116.98,117.03,116.87,117.0,85717.0,113.3601,113.4086,113.2535,113.3795,85717.0
2022-03-31 11:45:00,117.0,117.02,116.75,116.84,41955.0,113.3795,113.3989,113.1372,113.2245,41955.0
2022-03-31 11:50:00,116.87,116.98,116.7,116.7,42192.0,113.2535,113.3601,113.0888,113.0888,42192.0
2022-03-31 11:55:00,116.73,116.82,116.64,116.75,10369.0,113.1179,113.2051,113.0307,113.1372,10369.0
2022-03-31 12:00:00,116.76,117.03,116.64,116.97,43725.0,113.1469,113.4086,113.0307,113.3504,43725.0
2022-03-31 12:05:00,117.0,117.11,116.99,117.11,3944.0,113.3795,113.4861,113.3698,113.4861,3944.0
2022-03-31 12:10:00,117.08,117.09,116.97,116.98,5490.0,113.457,113.4667,113.3504,113.3601,5490.0
2022-03-31 12:15:00,116.98,117.0,116.94,116.94,3998.0,113.3601,113.3795,113.3214,113.3214,3998.0
2022-03-31 12:20:00,116.96,117.01,116.91,116.92,6754.0,113.3407,113.3892,113.2923,113.302,6754.0
2022-03-31 12:25:00,116.84,116.84,116.68,116.71,2600.0,113.2245,113.2245,113.0694,113.0985,2600.0
2022-03-31 12:30:00,116.7,116.88,116.69,116.87,10234.0,113.0888,113.2632,113.0791,113.2535,10234.0
2022-03-31 12:35:00,116.88,116.91,116.86,116.88,14086.0,113.2632,113.2923,113.2438,113.2632,14086.0
2022-03-31 12:40:00,116.89,116.9,116.79,116.88,4517.0,113.2729,113.2826,113.176,113.2632,4517.0
2022-03-31 12:45:00,116.93,116.98,116.84,116.84,5743.0,113.3117,113.3601,113.2245,113.2245,5743.0
2022-03-31 12:50:00,116.86,116.88,116.79,116.83,5120.0,113.2438,113.2632,113.176,113.2148,5120.0
2022-03-31 12:55:00,116.87,116.94,116.83,116.85,3597.0,113.2535,113.3214,113.2148,113.2342,3597.0
2022-03-31 13:00:00,116.84,116.85,116.78,116.79,2748.0,113.2245,113.2342,113.1663,113.176,2748.0
2022-03-31 13:05:00,116.79,116.79,116.73,116.74,2885.0,113.176,113.176,113.1179,113.1276,2885.0
2022-03-31 13:10:00,116.75,116.82,116.72,116.75,5864.0,113.1372,113.2051,113.1082,113.1372,5864.0
2022-03-31 13:15:00,116.73,116.73,116.59,116.59,9570.0,113.1179,113.1179,112.9822,112.9822,9570.0
2022-03-31 13:20:00,116.59,116.59,116.48,116.49,8483.0,112.9822,112.9822,112.8756,112.8853,8483.0
2022-03-31 13:25:00,116.52,116.52,116.27,116.3,34315.0,112.9144,112.9144,112.6721,112.7012,34315.0
2022-03-31 13:30:00,116.26,116.27,115.88,115.88,22519.0,112.6624,112.6721,112.2942,112.2942,22519.0
2022-03-31 13:35:00,115.88,116.21,115.88,116.19,16041.0,112.2942,112.614,112.2942,112.5946,16041.0
2022-03-31 13:40:00,116.2,116.24,116.05,116.23,28536.0,112.6043,112.643,112.4589,112.6333,28536.0
2022-03-31 13:45:00,116.22,116.22,116.04,116.08,11855.0,112.6236,112.6236,112.4492,112.488,11855.0
2022-03-31 13:50:00,116.08,116.14,116.07,116.12,5490.0,112.488,112.5461,112.4783,112.5267,5490.0
2022-03-31 13:55:00,116.13,116.16,116.09,116.09,11018.0,112.5364,112.5655,112.4977,112.4977,11018.0
2022-03-31 14:00:00,116.06,116.08,115.96,115.97,11879.0,112.4686,112.488,112.3717,112.3814,11879.0
2022-03-31 14:05:00,115.95,115.95,115.81,115.83,12304.0,112.362,112.362,112.2263,112.2457,12304.0
2022-03-31 14:10:00,115.83,115.91,115.73,115.73,21837.0,112.2457,112.3232,112.1488,112.1488,21837.0
2022-03-31 14:15:00,115.73,115.78,115.68,115.69,7851.0,112.1488,112.1973,112.1004,112.11,7851.0
2022-03-31 14:20:00,115.68,115.68,115.55,115.64,9218.0,112.1004,112.1004,111.9744,112.0616,9218.0
2022-03-31 14:25:00,115.65,115.68,115.58,115.59,13663.0,112.0713,112.1004,112.0035,112.0131,13663.0
2022-03-31 14:30:00,115.59,115.65,115.55,115.55,20391.0,112.0131,112.0713,111.9744,111.9744,20391.0
2022-03-31 14:35:00,115.58,115.58,115.21,115.22,20261.0,112.0035,112.0035,111.6449,111.6546,20261.0
2022-03-31 14:40:00,115.22,115.31,115.17,115.18,18331.0,111.6546,111.7418,111.6061,111.6158,18331.0
2022-03-31 14:45:00,115.19,115.19,115.0,115.08,22083.0,111.6255,111.6255,111.4414,111.5189,22083.0
2022-03-31 14:50:00,115.08,115.21,115.06,115.15,19521.0,111.5189,111.6449,111.4995,111.5868,19521.0
2022-03-31 14:55:00,115.15,115.34,115.13,115.32,24888.0,111.5868,111.7709,111.5674,111.7515,24888.0
2022-03-31 15:00:00,115.32,115.32,115.22,115.25,18037.0,111.7515,111.7515,111.6546,111.6837,18037.0
2022-03-31 15:05:00,115.23,115.24,115.05,115.09,12997.0,111.6643,111.674,111.4899,111.5286,12997.0
2022-03-31 15:10:00,115.1,115.26,115.09,115.12,23694.0,111.5383,111.6934,111.5286,111.5577,23694.0
2022-03-31 15:15:00,115.1,115.14,115.02,115.1,15035.0,111.5383,111.5771,111.4608,111.5383,15035.0
2022-03-31 15:20:00,115.12,115.15,114.88,114.93,22503.0,111.5577,111.5868,111.3251,111.3736,22503.0
2022-03-31 15:25:00,114.95,114.97,114.84,114.87,18043.0,111.3929,111.4123,111.2864,111.3154,18043.0
2022-03-31 15:30:00,114.87,114.92,114.54,114.58,49626.0,111.3154,111.3639,110.9956,111.0344,49626.0
2022-03-31 15:35:00,114.56,114.71,114.46,114.71,55619.0,111.015,111.1604,110.9181,111.1604,55619.0
2022-03-31 15:40:00,114.71,114.71,114.32,114.4,24991.0,111.1604,111.1604,110.7824,110.86,24991.0
2022-03-31 15:45:00,114.4,114.45,114.2,114.3,88215.0,110.86,110.9084,110.6662,110.7631,88215.0
2022-03-31 15:50:00,114.18,114.36,114.0,114.29,82056.0,110.6468,110.8212,110.4723,110.7534,82056.0
2022-03-31 15:55:00,114.27,114.3,113.96,114.02,353238.0,110.734,110.7631,110.4336,110.4917,353238.0
2022-04-01 09:30:00,114.14,114.33,113.42,113.8,47586.0,110.608,110.7921,109.9103,110.2785,47586.0
2022-04-01 09:35:00,113.82,114.42,113.82,114.35,13375.0,110.2979,110.8793,110.2979,110.8115,13375.0
2022-04-01 09:40:00,114.39,114.57,114.31,114.57,8024.0,110.8503,111.0247,110.7728,111.0247,8024.0
2022-04-01 09:45:00,114.56,115.18,114.52,115.11,6600.0,111.015,111.6158,110.9763,111.548,6600.0
2022-04-01 09:50:00,115.15,115.22,115.01,115.03,7781.0,111.5868,111.6546,111.4511,111.4705,7781.0
2022-04-01 09:55:00,115.01,115.06,114.63,114.73,12116.0,111.4511,111.4995,111.0828,111.1798,12116.0
2022-04-01 10:00:00,114.76,115.26,114.76,114.94,13075.0,111.2088,111.6934,111.2088,111.3833,13075.0
2022-04-01 10:05:00,114.95,115.15,114.83,114.87,29190.0,111.3929,111.5868,111.2767,111.3154,29190.0
2022-04-01 10:10:00,114.89,115.07,114.79,114.83,13004.0,111.3348,111.5092,111.2379,111.2767,13004.0
2022-04-01 10:15:00,114.85,114.95,114.8,114.82,13016.0,111.296,111.3929,111.2476,111.267,13016.0
2022-04-01 10:20:00,114.88,114.9,114.71,114.73,8339.0,111.3251,111.3445,111.1604,111.1798,8339.0
2022-04-01 10:25:00,114.75,114.75,114.47,114.47,4234.0,111.1991,111.1991,110.9278,110.9278,4234.0
2022-04-01 10:30:00,114.45,114.61,114.44,114.54,17242.0,110.9084,111.0635,110.8987,110.9956,17242.0
2022-04-01 10:35:00,114.45,114.52,114.4,114.46,6565.0,110.9084,110.9763,110.86,110.9181,6565.0
2022-04-01 10:40:00,114.52,114.55,114.39,114.4,6919.0,110.9763,111.0053,110.8503,110.86,6919.0
2022-04-01 10:45:00,114.41,114.56,114.4,114.47,6060.0,110.8697,111.015,110.86,110.9278,6060.0
2022-04-01 10:50:00,114.45,114.59,114.42,114.59,8336.0,110.9084,111.0441,110.8793,111.0441,8336.0
2022-04-01 10:55:00,114.62,114.63,114.4,114.42,8631.0,111.0732,111.0828,110.86,110.8793,8631.0
2022-04-01 11:00:00,114.4,114.58,114.32,114.42,21753.0,110.86,111.0344,110.7824,110.8793,21753.0
2022-04-01 11:05:00,114.41,114.51,114.35,114.36,42601.0,110.8697,110.9666,110.8115,110.8212,42601.0
2022-04-01 11:10:00,114.35,114.52,114.34,114.52,33099.0,110.8115,110.9763,110.8018,110.9763,33099.0
2022-04-01 11:15:00,114.54,114.71,114.54,114.71,25363.0,110.9956,111.1604,110.9956,111.1604,25363.0
2022-04-01 11:20:00,114.74,114.74,114.59,114.63,9770.0,111.1894,111.1894,111.0441,111.0828,9770.0
2022-04-01 11:25:00,114.65,114.89,114.62,114.77,11351.0,111.1022,111.3348,111.0732,111.2185,11351.0
2022-04-01 11:30:00,114.75,114.78,114.64,114.65,5973.0,111.1991,111.2282,111.0925,111.1022,5973.0
2022-04-01 11:35:00,114.65,114.71,114.58,114.58,5674.0,111.1022,111.1604,111.0344,111.0344,5674.0
2022-04-01 11:40:00,114.52,114.52,114.31,114.33,2253.0,110.9763,110.9763,110.7728,110.7921,2253.0
2022-04-01 11:45:00,114.28,114.29,114.15,114.19,3863.0,110.7437,110.7534,110.6177,110.6565,3863.0
2022-04-01 11:50:00,114.19,114.37,114.17,114.34,5670.0,110.6565,110.8309,110.6371,110.8018,5670.0
2022-04-01 11:55:00,114.4,114.43,114.36,114.42,3681.0,110.86,110.889,110.8212,110.8793,3681.0
2022-04-01 12:00:00,114.45,114.45,114.36,114.36,7905.0,110.9084,110.9084,110.8212,110.8212,7905.0
2022-04-01 12:05:00,114.36,114.36,114.12,114.16,3345.0,110.8212,110.8212,110.5886,110.6274,3345.0
2022-04-01 12:10:00,114.17,114.35,114.17,114.26,6955.0,110.6371,110.8115,110.6371,110.7243,6955.0
2022-04-01 12:15:00,114.3,114.37,114.25,114.29,2900.0,110.7631,110.8309,110.7146,110.7534,2900.0
2022-04-01 12:20:00,114.35,114.4,114.27,114.34,4697.0,110.8115,110.86,110.734,110.8018,4697.0
2022-04-01 12:25:00,114.37,114.42,114.35,114.41,3504.0,110.8309,110.8793,110.8115,110.8697,3504.0
2022-04-01 12:30:00,114.39,114.44,114.33,114.36,5509.0,110.8503,110.8987,110.7921,110.8212,5509.0
2022-04-01 12:35:00,114.35,114.42,114.34,114.42,4159.0,110.8115,110.8793,110.8018,110.8793,4159.0
2022-04-01 12:40:00,114.38,114.5,114.32,114.44,4893.0,110.8406,110.9569,110.7824,110.8987,4893.0
2022-04-01 12:45:00,114.45,114.49,114.38,114.41,5859.0,110.9084,110.9472,110.8406,110.8697,5859.0
2022-04-01 12:50:00,114.4,114.5,114.39,114.5,4804.0,110.86,110.9569,110.8503,110.9569,4804.0
2022-04-01 12:55:00,114.5,114.57,114.47,114.53,5992.0,110.9569,111.0247,110.9278,110.9859,5992.0
2022-04-01 13:00:00,114.54,114.55,114.44,114.46,6287.0,110.9956,111.0053,110.8987,110.9181,6287.0
2022-04-01 13:05:00,114.49,114.52,114.41,114.42,3922.0,110.9472,110.9763,110.8697,110.8793,3922.0
2022-04-01 13:10:00,114.44,114.44,114.36,114.4,27318.0,110.8987,110.8987,110.8212,110.86,27318.0
2022-04-01 13:15:00,114.4,114.4,114.24,114.29,4531.0,110.86,110.86,110.7049,110.7534,4531.0
2022-04-01 13:20:00,114.29,114.3,114.15,114.27,3771.0,110.7534,110.7631,110.6177,110.734,3771.0
2022-04-01 13:25:00,114.28,114.41,114.27,114.34,14632.0,110.7437,110.8697,110.734,110.8018,14632.0
2022-04-01 13:30:00,114.33,114.38,114.26,114.38,6527.0,110.7921,110.8406,110.7243,110.8406,6527.0
2022-04-01 13:35:00,114.36,114.51,114.35,114.51,4988.0,110.8212,110.9666,110.8115,110.9666,4988.0
2022-04-01 13:40:00,114.5,114.55,114.44,114.53,5818.0,110.9569,111.0053,110.8987,110.9859,5818.0
2022-04-01 13:45:00,114.57,114.61,114.51,114.54,3954.0,111.0247,111.0635,110.9666,110.9956,3954.0
2022-04-01 13:50:00,114.56,114.61,114.49,114.57,13022.0,111.015,111.0635,110.9472,111.0247,13022.0
2022-04-01 13:55:00,114.55,114.65,114.48,114.48,18706.0,111.0053,111.1022,110.9375,110.9375,18706.0
2022-04-01 14:00:00,114.46,114.8,114.4,114.8,33336.0,110.9181,111.2476,110.86,111.2476,33336.0
2022-04-01 14:05:00,114.83,114.92,114.78,114.83,9085.0,111.2767,111.3639,111.2282,111.2767,9085.0
2022-04-01 14:10:00,114.86,114.9,114.77,114.9,3842.0,111.3057,111.3445,111.2185,111.3445,3842.0
2022-04-01 14:15:00,114.9,115.0,114.87,114.91,5021.0,111.3445,111.4414,111.3154,111.3542,5021.0
2022-04-01 14:20:00,114.94,115.02,114.93,115.01,7481.0,111.3833,111.4608,111.3736,111.4511,7481.0
2022-04-01 14:25:00,115.02,115.06,114.94,115.01,9736.0,111.4608,111.4995,111.3833,111.4511,9736.0
2022-04-01 14:30:00,115.01,115.08,114.96,115.02,11786.0,111.4511,111.5189,111.4026,111.4608,11786.0
2022-04-01 14:35:00,115.03,115.12,115.03,115.12,2330.0,111.4705,111.5577,111.4705,111.5577,2330.0
2022-04-01 14:40:00,115.11,115.23,115.11,115.13,9206.0,111.548,111.6643,111.548,111.5674,9206.0
2022-04-01 14:45:00,115.16,115.2,115.1,115.11,4706.0,111.5964,111.6352,111.5383,111.548,4706.0
2022-04-01 14:50:00,115.1,115.25,115.08,115.23,6910.0,111.5383,111.6837,111.5189,111.6643,6910.0
2022-04-01 14:55:00,115.23,115.33,115.19,115.22,10292.0,111.6643,111.7612,111.6255,111.6546,10292.0
2022-04-01 15:00:00,115.21,115.27,115.13,115.17,8578.0,111.6449,111.703,111.5674,111.6061,8578.0
2022-04-01 15:05:00,115.17,115.25,115.12,115.12,12297.0,111.6061,111.6837,111.5577,111.5577,12297.0
2022-04-01 15:10:00,115.14,115.14,114.89,114.95,13724.0,111.5771,111.5771,111.3348,111.3929,13724.0
2022-04-01 15:15:00,114.96,115.05,114.9,114.93,10131.0,111.4026,111.4899,111.3445,111.3736,10131.0
2022-04-01 15:20:00,114.92,114.93,114.86,114.87,9124.0,111.3639,111.3736,111.3057,111.3154,9124.0
2022-04-01 15:25:00,114.88,114.89,114.79,114.85,10639.0,111.3251,111.3348,111.2379,111.296,10639.0
2022-04-01 15:30:00,114.83,114.84,114.61,114.62,25688.0,111.2767,111.2864,111.0635,111.0732,25688.0
2022-04-01 15:35:00,114.61,114.66,114.5,114.58,24700.0,111.0635,111.1119,110.9569,111.0344,24700.0
2022-04-01 15:40:00,114.6,114.8,114.6,114.69,20934.0,111.0538,111.2476,111.0538,111.141,20934.0
2022-04-01 15:45:00,114.71,114.84,114.68,114.78,19195.0,111.1604,111.2864,111.1313,111.2282,19195.0
2022-04-01 15:50:00,114.8,115.16,114.79,115.1,43537.0,111.2476,111.5964,111.2379,111.5383,43537.0
2022-04-01 15:55:00,115.09,115.26,115.05,115.17,109863.0,111.5286,111.6934,111.4899,111.6061,109863.0
2022-04-04 09:30:00,115.0,115.0,114.2,114.27,39660.0,111.4414,111.4414,110.6662,110.734,39660.0
2022-04-04 09:35:00,114.37,114.55,114.1,114.14,14252.0,110.8309,111.0053,110.5692,110.608,14252.0
2022-04-04 09:40:00,113.98,114.55,113.98,114.43,18051.0,110.453,111.0053,110.453,110.889,18051.0
2022-04-04 09:45:00,114.37,114.87,114.34,114.75,15119.0,110.8309,111.3154,110.8018,111.1991,15119.0
2022-04-04 09:50:00,114.75,115.03,114.63,115.0,13874.0,111.1991,111.4705,111.0828,111.4414,13874.0
2022-04-04 09:55:00,115.0,115.29,115.0,115.09,8761.0,111.4414,111.7224,111.4414,111.5286,8761.0
2022-04-04 10:00:00,115.02,115.57,114.93,115.5,11723.0,111.4608,111.9938,111.3736,111.9259,11723.0
2022-04-04 10:05:00,115.57,115.9,115.53,115.73,13515.0,111.9938,112.3135,111.955,112.1488,13515.0
2022-04-04 10:10:00,115.77,115.77,115.5,115.58,19867.0,112.1876,112.1876,111.9259,112.0035,19867.0
2022-04-04 10:15:00,115.59,115.61,115.37,115.61,19995.0,112.0131,112.0325,111.8,112.0325,19995.0
2022-04-04 10:20:00,115.63,115.82,115.62,115.73,14758.0,112.0519,112.236,112.0422,112.1488,14758.0
2022-04-04 10:25:00,115.73,115.8,115.5,115.62,9238.0,112.1488,112.2166,111.9259,112.0422,9238.0
2022-04-04 10:30:00,115.66,116.07,115.66,115.79,7716.0,112.081,112.4783,112.081,112.207,7716.0
2022-04-04 10:35:00,115.82,115.86,115.69,115.76,10529.0,112.236,112.2748,112.11,112.1779,10529.0
2022-04-04 10:40:00,115.78,115.91,115.6,115.6,7526.0,112.1973,112.3232,112.0228,112.0228,7526.0
2022-04-04 10:45:00,115.64,115.71,115.49,115.61,8474.0,112.0616,112.1294,111.9162,112.0325,8474.0
2022-04-04 10:50:00,115.58,115.62,115.42,115.48,16920.0,112.0035,112.0422,111.8484,111.9065,16920.0
2022-04-04 10:55:00,115.47,115.6,115.46,115.5,15542.0,111.8969,112.0228,111.8872,111.9259,15542.0
2022-04-04 11:00:00,115.49,115.55,115.31,115.54,13889.0,111.9162,111.9744,111.7418,111.9647,13889.0
2022-04-04 11:05:00,115.51,115.65,115.42,115.42,18509.0,111.9356,112.0713,111.8484,111.8484,18509.0
2022-04-04 11:10:00,115.35,115.48,115.27,115.43,20564.0,111.7806,111.9065,111.703,111.8581,20564.0
2022-04-04 11:15:00,115.43,115.53,115.32,115.42,19311.0,111.8581,111.955,111.7515,111.8484,19311.0
2022-04-04 11:20:00,115.37,115.37,115.09,115.3,17039.0,111.8,111.8,111.5286,111.7321,17039.0
2022-04-04 11:25:00,115.31,115.31,115.01,115.01,13340.0,111.7418,111.7418,111.4511,111.4511,13340.0
2022-04-04 11:30:00,115.03,115.2,115.0,115.15,13321.0,111.4705,111.6352,111.4414,111.5868,13321.0
2022-04-04 11:35:00,115.16,115.2,114.98,115.03,15079.0,111.5964,111.6352,111.422,111.4705,15079.0
2022-04-04 11:40:00,115.04,115.07,114.88,114.88,12434.0,111.4802,111.5092,111.3251,111.3251,12434.0
2022-04-04 11:45:00,114.87,114.93,114.84,114.88,6691.0,111.3154,111.3736,111.2864,111.3251,6691.0
2022-04-04 11:50:00,114.89,114.89,114.66,114.7,4619.0,111.3348,111.3348,111.1119,111.1507,4619.0
2022-04-04 11:55:00,114.72,114.83,114.72,114.77,8053.0,111.1701,111.2767,111.1701,111.2185,8053.0
2022-04-04 12:00:00,114.75,114.86,114.64,114.73,13618.0,111.1991,111.3057,111.0925,111.1798,13618.0
2022-04-04 12:05:00,114.74,114.81,114.69,114.8,9031.0,111.1894,111.2573,111.141,111.2476,9031.0
2022-04-04 12:10:00,114.8,114.82,114.58,114.61,11972.0,111.2476,111.267,111.0344,111.0635,11972.0
2022-04-04 12:15:00,114.6,114.62,114.44,114.56,23696.0,111.0538,111.0732,110.8987,111.015,23696.0
2022-04-04 12:20:00,114.55,114.55,114.44,114.46,5986.0,111.0053,111.0053,110.8987,110.9181,5986.0
2022-04-04 12:25:00,114.48,114.53,114.43,114.46,7054.0,110.9375,110.9859,110.889,110.9181,7054.0
2022-04-04 12:30:00,114.43,114.46,114.38,114.42,9390.0,110.889,110.9181,110.8406,110.8793,9390.0
2022-04-04 12:35:00,114.43,114.44,114.33,114.37,15982.0,110.889,110.8987,110.7921,110.8309,15982.0
2022-04-04 12:40:00,114.36,114.42,114.32,114.34,5373.0,110.8212,110.8793,110.7824,110.8018,5373.0
2022-04-04 12:45:00,114.36,114.46,114.32,114.46,5286.0,110.8212,110.9181,110.7824,110.9181,5286.0
2022-04-04 12:50:00,114.42,114.42,114.27,114.29,4550.0,110.8793,110.8793,110.734,110.7534,4550.0
2022-04-04 12:55:00,114.29,114.33,114.26,114.26,6270.0,110.7534,110.7921,110.7243,110.7243,6270.0
2022-04-04 13:00:00,114.25,114.27,114.17,114.27,6246.0,110.7146,110.734,110.6371,110.734,6246.0
2022-04-04 13:05:00,114.29,114.32,114.19,114.23,5825.0,110.7534,110.7824,110.6565,110.6952,5825.0
2022-04-04 13:10:00,114.25,114.52,114.25,114.3,27785.0,110.7146,110.9763,110.7146,110.7631,27785.0
2022-04-04 13:15:00,114.27,114.37,114.24,114.35,5470.0,110.734,110.8309,110.7049,110.8115,5470.0
2022-04-04 13:20:00,114.35,114.45,114.35,114.37,7433.0,110.8115,110.9084,110.8115,110.8309,7433.0
2022-04-04 13:25:00,114.39,114.64,114.37,114.63,5089.0,110.8503,111.0925,110.8309,111.0828,5089.0
2022-04-04 13:30:00,114.69,114.75,114.61,114.66,5714.0,111.141,111.1991,111.0635,111.1119,5714.0
2022-04-04 13:35:00,114.67,114.72,114.51,114.55,9268.0,111.1216,111.1701,110.9666,111.0053,9268.0
2022-04-04 13:40:00,114.55,114.57,114.49,114.55,5228.0,111.0053,111.0247,110.9472,111.0053,5228.0
2022-04-04 13:45:00,114.52,114.52,114.46,114.49,4526.0,110.9763,110.9763,110.9181,110.9472,4526.0
2022-04-04 13:50:00,114.48,114.51,114.39,114.42,2752.0,110.9375,110.9666,110.8503,110.8793,2752.0
2022-04-04 13:55:00,114.42,114.53,114.4,114.53,5540.0,110.8793,110.9859,110.86,110.9859,5540.0
2022-04-04 14:00:00,114.59,114.75,114.59,114.73,4718.0,111.0441,111.1991,111.0441,111.1798,4718.0
2022-04-04 14:05:00,114.73,114.88,114.73,114.84,6892.0,111.1798,111.3251,111.1798,111.2864,6892.0
2022-04-04 14:10:00,114.81,114.82,114.67,114.67,5805.0,111.2573,111.267,111.1216,111.1216,5805.0
2022-04-04 14:15:00,114.67,114.67,114.59,114.61,4481.0,111.1216,111.1216,111.0441,111.0635,4481.0
2022-04-04 14:20:00,114.62,114.66,114.56,114.57,3100.0,111.0732,111.1119,111.015,111.0247,3100.0
2022-04-04 14:25:00,114.59,114.7,114.57,114.67,6080.0,111.0441,111.1507,111.0247,111.1216,6080.0
2022-04-04 14:30:00,114.66,114.85,114.58,114.8,14527.0,111.1119,111.296,111.0344,111.2476,14527.0
2022-04-04 14:35:00,114.82,114.82,114.76,114.79,4448.0,111.267,111.267,111.2088,111.2379,4448.0
2022-04-04 14:40:00,114.8,114.82,114.71,114.71,3370.0,111.2476,111.267,111.1604,111.1604,3370.0
2022-04-04 14:45:00,114.72,114.73,114.55,114.55,4824.0,111.1701,111.1798,111.0053,111.0053,4824.0
2022-04-04 14:50:00,114.57,114.66,114.57,114.66,9700.0,111.0247,111.1119,111.0247,111.1119,9700.0
2022-04-04 14:55:00,114.66,114.78,114.61,114.74,11560.0,111.1119,111.2282,111.0635,111.1894,11560.0
2022-04-04 15:00:00,114.72,114.72,114.62,114.63,8511.0,111.1701,111.1701,111.0732,111.0828,8511.0
2022-04-04 15:05:00,114.64,114.71,114.64,114.69,13272.0,111.0925,111.1604,111.0925,111.141,13272.0
2022-04-04 15:10:00,114.68,114.71,114.57,114.7,13190.0,111.1313,111.1604,111.0247,111.1507,13190.0
2022-04-04 15:15:00,114.68,114.7,114.62,114.63,10021.0,111.1313,111.1507,111.0732,111.0828,10021.0
2022-04-04 15:20:00,114.65,114.71,114.64,114.64,11684.0,111.1022,111.1604,111.0925,111.0925,11684.0
2022-04-04 15:25:00,114.65,114.65,114.47,114.49,13824.0,111.1022,111.1022,110.9278,110.9472,13824.0
2022-04-04 15:30:00,114.49,114.5,114.41,114.41,17956.0,110.9472,110.9569,110.8697,110.8697,17956.0
2022-04-04 15:35:00,114.39,114.44,114.27,114.28,18742.0,110.8503,110.8987,110.734,110.7437,18742.0
2022-04-04 15:40:00,114.27,114.31,114.16,114.19,25705.0,110.734,110.7728,110.6274,110.6565,25705.0
2022-04-04 15:45:00,114.19,114.27,114.16,114.2,50438.0,110.6565,110.734,110.6274,110.6662,50438.0
2022-04-04 15:50:00,114.21,114.27,114.05,114.05,77125.0,110.6758,110.734,110.5208,110.5208,77125.0
2022-04-04 15:55:00,114.05,114.13,113.92,114.13,148143.0,110.5208,110.5983,110.3948,110.5983,148143.0
2022-04-05 09:30:00,114.22,115.08,114.22,114.71,53296.0,110.6855,111.5189,110.6855,111.1604,53296.0
2022-04-05 09:35:00,114.71,115.24,114.51,115.18,22826.0,111.1604,111.674,110.9666,111.6158,22826.0
2022-04-05 09:40:00,115.18,115.3,115.0,115.19,52817.0,111.6158,111.7321,111.4414,111.6255,52817.0
2022-04-05 09:45:00,115.14,115.24,114.9,115.07,14646.0,111.5771,111.674,111.3445,111.5092,14646.0
2022-04-05 09:50:00,115.02,115.15,114.84,115.0,27866.0,111.4608,111.5868,111.2864,111.4414,27866.0
2022-04-05 09:55:00,114.95,115.7,114.94,115.65,33999.0,111.3929,112.1197,111.3833,112.0713,33999.0
2022-04-05 10:00:00,115.72,115.8,115.56,115.67,17123.0,112.1391,112.2166,111.9841,112.0907,17123.0
2022-04-05 10:05:00,115.7,115.71,115.37,115.41,8169.0,112.1197,112.1294,111.8,111.8387,8169.0
2022-04-05 10:10:00,115.45,115.51,115.32,115.41,10041.0,111.8775,111.9356,111.7515,111.8387,10041.0
2022-04-05 10:15:00,115.47,115.57,115.28,115.51,7918.0,111.8969,111.9938,111.7127,111.9356,7918.0
2022-04-05 10:20:00,115.51,115.51,115.05,115.07,10699.0,111.9356,111.9356,111.4899,111.5092,10699.0
2022-04-05 10:25:00,115.05,115.29,114.98,115.29,11021.0,111.4899,111.7224,111.422,111.7224,11021.0
2022-04-05 10:30:00,115.26,115.27,115.12,115.14,12511.0,111.6934,111.703,111.5577,111.5771,12511.0
2022-04-05 10:35:00,115.14,115.59,115.13,115.53,6583.0,111.5771,112.0131,111.5674,111.955,6583.0
2022-04-05 10:40:00,115.55,115.91,115.54,115.7,12321.0,111.9744,112.3232,111.9647,112.1197,12321.0
2022-04-05 10:45:00,115.69,115.81,115.6,115.8,7545.0,112.11,112.2263,112.0228,112.2166,7545.0
2022-04-05 10:50:00,115.84,115.84,115.65,115.67,9136.0,112.2554,112.2554,112.0713,112.0907,9136.0
2022-04-05 10:55:00,115.68,115.68,115.47,115.48,9370.0,112.1004,112.1004,111.8969,111.9065,9370.0
2022-04-05 11:00:00,115.5,115.68,115.47,115.62,6155.0,111.9259,112.1004,111.8969,112.0422,6155.0
2022-04-05 11:05:00,115.65,115.66,115.44,115.44,8293.0,112.0713,112.081,111.8678,111.8678,8293.0
2022-04-05 11:10:00,115.46,115.54,115.31,115.32,6338.0,111.8872,111.9647,111.7418,111.7515,6338.0
2022-04-05 11:15:00,115.34,115.48,115.28,115.32,10050.0,111.7709,111.9065,111.7127,111.7515,10050.0
2022-04-05 11:20:00,115.34,115.58,115.31,115.55,11853.0,111.7709,112.0035,111.7418,111.9744,11853.0
2022-04-05 11:25:00,115.55,115.61,115.47,115.57,7636.0,111.9744,112.0325,111.8969,111.9938,7636.0
2022-04-05 11:30:00,115.57,115.69,115.47,115.64,4877.0,111.9938,112.11,111.8969,112.0616,4877.0
2022-04-05 11:35:00,115.7,115.73,115.65,115.65,2883.0,112.1197,112.1488,112.0713,112.0713,2883.0
2022-04-05 11:40:00,115.61,115.78,115.57,115.77,2697.0,112.0325,112.1973,111.9938,112.1876,2697.0
2022-04-05 11:45:00,115.75,115.75,115.41,115.44,8499.0,112.1682,112.1682,111.8387,111.8678,8499.0
2022-04-05 11:50:00,115.43,115.43,115.11,115.16,15803.0,111.8581,111.8581,111.548,111.5964,15803.0
2022-04-05 11:55:00,115.14,115.14,114.98,114.99,18268.0,111.5771,111.5771,111.422,111.4317,18268.0
2022-04-05 12:00:00,114.98,115.01,114.81,114.89,11927.0,111.422,111.4511,111.2573,111.3348,11927.0
2022-04-05 12:05:00,114.92,115.09,114.91,115.03,10120.0,111.3639,111.5286,111.3542,111.4705,10120.0
2022-04-05 12:10:00,115.07,115.24,114.99,115.21,25350.0,111.5092,111.674,111.4317,111.6449,25350.0
2022-04-05 12:15:00,115.19,115.25,114.97,115.03,20045.0,111.6255,111.6837,111.4123,111.4705,20045.0
2022-04-05 12:20:00,115.04,115.13,114.98,115.08,22923.0,111.4802,111.5674,111.422,111.5189,22923.0
2022-04-05 12:25:00,115.09,115.2,115.0,115.04,13949.0,111.5286,111.6352,111.4414,111.4802,13949.0
2022-04-05 12:30:00,115.02,115.13,115.0,115.0,8738.0,111.4608,111.5674,111.4414,111.4414,8738.0
2022-04-05 12:35:00,115.03,115.15,114.94,115.15,6329.0,111.4705,111.5868,111.3833,111.5868,6329.0
2022-04-05 12:40:00,115.16,115.18,115.03,115.09,4587.0,111.5964,111.6158,111.4705,111.5286,4587.0
2022-04-05 12:45:00,115.05,115.07,114.96,115.01,4858.0,111.4899,111.5092,111.4026,111.4511,4858.0
2022-04-05 12:50:00,114.97,114.97,114.82,114.88,10012.0,111.4123,111.4123,111.267,111.3251,10012.0
2022-04-05 12:55:00,114.88,114.88,114.73,114.75,4359.0,111.3251,111.3251,111.1798,111.1991,4359.0
2022-04-05 13:00:00,114.73,114.76,114.66,114.72,6488.0,111.1798,111.2088,111.1119,111.1701,6488.0
2022-04-05 13:05:00,114.73,114.82,114.68,114.8,13930.0,111.1798,111.267,111.1313,111.2476,13930.0
2022-04-05 13:10:00,114.79,114.92,114.73,114.74,7374.0,111.2379,111.3639,111.1798,111.1894,7374.0
2022-04-05 13:15:00,114.73,114.79,114.71,114.78,9350.0,111.1798,111.2379,111.1604,111.2282,9350.0
2022-04-05 13:20:00,114.77,114.89,114.77,114.84,11419.0,111.2185,111.3348,111.2185,111.2864,11419.0
2022-04-05 13:25:00,114.83,114.83,114.64,114.71,4492.0,111.2767,111.2767,111.0925,111.1604,4492.0
2022-04-05 13:30:00,114.74,114.76,114.65,114.66,11378.0,111.1894,111.2088,111.1022,111.1119,11378.0
2022-04-05 13:35:00,114.65,114.9,114.65,114.83,8309.0,111.1022,111.3445,111.1022,111.2767,8309.0
2022-04-05 13:40:00,114.83,114.95,114.82,114.89,8376.0,111.2767,111.3929,111.267,111.3348,8376.0
2022-04-05 13:45:00,114.86,114.99,114.8,114.91,7186.0,111.3057,111.4317,111.2476,111.3542,7186.0
2022-04-05 13:50:00,114.91,115.0,114.82,114.84,5878.0,111.3542,111.4414,111.267,111.2864,5878.0
2022-04-05 13:55:00,114.84,114.94,114.84,114.9,6276.0,111.2864,111.3833,111.2864,111.3445,6276.0
2022-04-05 14:00:00,114.91,114.91,114.66,114.66,8312.0,111.3542,111.3542,111.1119,111.1119,8312.0
2022-04-05 14:05:00,114.65,114.65,114.4,114.41,22689.0,111.1022,111.1022,110.86,110.8697,22689.0
2022-04-05 14:10:00,114.42,114.7,114.33,114.63,45918.0,110.8793,111.1507,110.7921,111.0828,45918.0
2022-04-05 14:15:00,114.65,114.74,114.55,114.55,10462.0,111.1022,111.1894,111.0053,111.0053,10462.0
2022-04-05 14:20:00,114.55,114.78,114.54,114.76,12578.0,111.0053,111.2282,110.9956,111.2088,12578.0
2022-04-05 14:25:00,114.77,114.85,114.74,114.77,10831.0,111.2185,111.296,111.1894,111.2185,10831.0
2022-04-05 14:30:00,114.78,114.83,114.74,114.82,6006.0,111.2282,111.2767,111.1894,111.267,6006.0
2022-04-05 14:35:00,114.83,114.95,114.79,114.95,6824.0,111.2767,111.3929,111.2379,111.3929,6824.0
2022-04-05 14:40:00,114.94,115.01,114.89,114.9,8348.0,111.3833,111.4511,111.3348,111.3445,8348.0
2022-04-05 14:45:00,114.88,114.89,114.77,114.79,6039.0,111.3251,111.3348,111.2185,111.2379,6039.0
2022-04-05 14:50:00,114.79,114.85,114.75,114.75,5442.0,111.2379,111.296,111.1991,111.1991,5442.0
2022-04-05 14:55:00,114.77,114.83,114.68,114.69,5397.0,111.2185,111.2767,111.1313,111.141,5397.0
2022-04-05 15:00:00,114.71,114.71,114.61,114.63,5464.0,111.1604,111.1604,111.0635,111.0828,5464.0
2022-04-05 15:05:00,114.65,114.65,114.54,114.54,5352.0,111.1022,111.1022,110.9956,110.9956,5352.0
2022-04-05 15:10:00,114.56,114.56,114.39,114.4,10214.0,111.015,111.015,110.8503,110.86,10214.0
2022-04-05 15:15:00,114.41,114.48,114.34,114.48,9480.0,110.8697,110.9375,110.8018,110.9375,9480.0
2022-04-05 15:20:00,114.52,114.54,114.38,114.54,6660.0,110.9763,110.9956,110.8406,110.9956,6660.0
2022-04-05 15:25:00,114.52,114.53,114.4,114.42,8573.0,110.9763,110.9859,110.86,110.8793,8573.0
2022-04-05 15:30:00,114.4,114.4,114.22,114.25,9624.0,110.86,110.86,110.6855,110.7146,9624.0
2022-04-05 15:35:00,114.23,114.31,114.15,114.16,15324.0,110.6952,110.7728,110.6177,110.6274,15324.0
2022-04-05 15:40:00,114.15,114.16,114.02,114.08,21661.0,110.6177,110.6274,110.4917,110.5499,21661.0
2022-04-05 15:45:00,114.09,114.1,113.81,113.84,32405.0,110.5596,110.5692,110.2882,110.3173,32405.0
2022-04-05 15:50:00,113.84,114.13,113.81,114.0,46279.0,110.3173,110.5983,110.2882,110.4723,46279.0
2022-04-05 15:55:00,113.99,114.26,113.98,114.24,148119.0,110.4627,110.7243,110.453,110.7049,148119.0
2022-04-06 09:30:00,114.24,114.68,114.09,114.53,32472.0,110.7996,111.2264,110.6542,111.0809,32472.0
2022-04-06 09:35:00,114.44,114.84,114.26,114.71,26680.0,110.9936,111.3816,110.819,111.2555,26680.0
2022-04-06 09:40:00,114.91,115.14,114.69,115.08,13056.0,111.4495,111.6725,111.2361,111.6143,13056.0
2022-04-06 09:45:00,115.11,115.23,114.86,115.18,6466.0,111.6434,111.7598,111.401,111.7113,6466.0
2022-04-06 09:50:00,115.2,115.61,114.93,115.6,21331.0,111.7307,112.1284,111.4689,112.1187,21331.0
2022-04-06 09:55:00,115.55,115.75,115.45,115.72,52476.0,112.0702,112.2642,111.9732,112.2351,52476.0
2022-04-06 10:00:00,115.71,115.98,115.69,115.81,16649.0,112.2254,112.4872,112.206,112.3224,16649.0
2022-04-06 10:05:00,115.78,115.86,115.67,115.82,17465.0,112.2933,112.3709,112.1866,112.3321,17465.0
2022-04-06 10:10:00,115.85,116.03,115.76,115.86,12734.0,112.3612,112.5357,112.2739,112.3709,12734.0
2022-04-06 10:15:00,115.9,115.98,115.77,115.84,39848.0,112.4097,112.4872,112.2836,112.3515,39848.0
2022-04-06 10:20:00,115.85,115.95,115.85,115.93,15180.0,112.3612,112.4581,112.3612,112.4387,15180.0
2022-04-06 10:25:00,115.91,115.98,115.88,115.89,11931.0,112.4193,112.4872,112.3903,112.4,11931.0
2022-04-06 10:30:00,115.9,116.04,115.77,116.04,26539.0,112.4097,112.5454,112.2836,112.5454,26539.0
2022-04-06 10:35:00,116.02,116.2,116.0,116.17,31600.0,112.526,112.7006,112.5066,112.6715,31600.0
2022-04-06 10:40:00,116.16,116.48,116.06,116.13,32358.0,112.6618,112.9722,112.5648,112.6327,32358.0
2022-04-06 10:45:00,116.13,116.28,115.91,116.2,199748.0,112.6327,112.7782,112.4193,112.7006,199748.0
2022-04-06 10:50:00,116.25,116.5,116.25,116.28,9712.0,112.7491,112.9916,112.7491,112.7782,9712.0
2022-04-06 10:55:00,116.27,116.36,116.12,116.29,5060.0,112.7685,112.8558,112.623,112.7879,5060.0
2022-04-06 11:00:00,116.31,116.37,116.11,116.18,15062.0,112.8073,112.8655,112.6133,112.6812,15062.0
2022-04-06 11:05:00,116.19,116.39,116.14,116.39,6669.0,112.6909,112.8849,112.6424,112.8849,6669.0
2022-04-06 11:10:00,116.39,116.65,116.34,116.42,18161.0,112.8849,113.1371,112.8364,112.914,18161.0
2022-04-06 11:15:00,116.45,116.47,116.34,116.4,6526.0,112.9431,112.9625,112.8364,112.8946,6526.0
2022-04-06 11:20:00,116.42,116.55,116.4,116.55,6101.0,112.914,113.0401,112.8946,113.0401,6101.0
2022-04-06 11:25:00,116.58,116.75,116.58,116.74,9416.0,113.0692,113.2341,113.0692,113.2244,9416.0
2022-04-06 11:30:00,116.75,116.84,116.66,116.66,6785.0,113.2341,113.3213,113.1468,113.1468,6785.0
2022-04-06 11:35:00,116.68,116.76,116.38,116.38,11134.0,113.1662,113.2438,112.8752,112.8752,11134.0
2022-04-06 11:40:00,116.43,116.45,116.29,116.38,3871.0,112.9237,112.9431,112.7879,112.8752,3871.0
2022-04-06 11:45:00,116.39,116.52,116.37,116.47,5329.0,112.8849,113.011,112.8655,112.9625,5329.0
2022-04-06 11:50:00,116.47,116.57,116.44,116.44,4601.0,112.9625,113.0595,112.9334,112.9334,4601.0
2022-04-06 11:55:00,116.46,116.62,116.42,116.51,4616.0,112.9528,113.108,112.914,113.0013,4616.0
2022-04-06 12:00:00,116.51,116.51,116.33,116.39,20684.0,113.0013,113.0013,112.8267,112.8849,20684.0
2022-04-06 12:05:00,116.38,116.4,116.16,116.17,15149.0,112.8752,112.8946,112.6618,112.6715,15149.0
2022-04-06 12:10:00,116.15,116.15,115.86,115.98,21656.0,112.6521,112.6521,112.3709,112.4872,21656.0
2022-04-06 12:15:00,115.99,116.05,115.98,115.98,10502.0,112.4969,112.5551,112.4872,112.4872,10502.0
2022-04-06 12:20:00,116.0,116.17,115.95,116.15,8245.0,112.5066,112.6715,112.4581,112.6521,8245.0
2022-04-06 12:25:00,116.15,116.22,116.15,116.22,8511.0,112.6521,112.72,112.6521,112.72,8511.0
2022-04-06 12:30:00,116.25,116.41,116.23,116.41,9606.0,112.7491,112.9043,112.7297,112.9043,9606.0
2022-04-06 12:35:00,116.42,116.45,116.34,116.34,6259.0,112.914,112.9431,112.8364,112.8364,6259.0
2022-04-06 12:40:00,116.34,116.35,116.23,116.26,12398.0,112.8364,112.8461,112.7297,112.7588,12398.0
2022-04-06 12:45:00,116.26,116.32,116.17,116.17,23078.0,112.7588,112.817,112.6715,112.6715,23078.0
2022-04-06 12:50:00,116.14,116.18,116.05,116.14,10815.0,112.6424,112.6812,112.5551,112.6424,10815.0
2022-04-06 12:55:00,116.13,116.17,116.06,116.09,8268.0,112.6327,112.6715,112.5648,112.5939,8268.0
2022-04-06 13:00:00,116.08,116.14,116.0,116.02,7815.0,112.5842,112.6424,112.5066,112.526,7815.0
2022-04-06 13:05:00,116.02,116.15,116.01,116.15,8619.0,112.526,112.6521,112.5163,112.6521,8619.0
2022-04-06 13:10:00,116.15,116.27,116.15,116.17,11420.0,112.6521,112.7685,112.6521,112.6715,11420.0
2022-04-06 13:15:00,116.14,116.16,115.88,115.96,12914.0,112.6424,112.6618,112.3903,112.4678,12914.0
2022-04-06 13:20:00,115.94,116.13,115.9,116.13,16738.0,112.4484,112.6327,112.4097,112.6327,16738.0
2022-04-06 13:25:00,116.14,116.16,116.06,116.06,11554.0,112.6424,112.6618,112.5648,112.5648,11554.0
2022-04-06 13:30:00,116.04,116.17,116.04,116.12,10353.0,112.5454,112.6715,112.5454,112.623,10353.0
2022-04-06 13:35:00,116.11,116.14,115.91,115.92,9797.0,112.6133,112.6424,112.4193,112.429,9797.0
2022-04-06 13:40:00,115.9,116.0,115.89,115.9,13684.0,112.4097,112.5066,112.4,112.4097,13684.0
2022-04-06 13:45:00,115.92,115.93,115.65,115.66,16881.0,112.429,112.4387,112.1672,112.1769,16881.0
2022-04-06 13:50:00,115.66,115.84,115.66,115.74,14968.0,112.1769,112.3515,112.1769,112.2545,14968.0
2022-04-06 13:55:00,115.75,115.77,115.66,115.7,18324.0,112.2642,112.2836,112.1769,112.2157,18324.0
2022-04-06 14:00:00,115.71,115.94,115.64,115.85,17177.0,112.2254,112.4484,112.1575,112.3612,17177.0
2022-04-06 14:05:00,115.79,115.81,115.35,115.54,38017.0,112.303,112.3224,111.8762,112.0605,38017.0
2022-04-06 14:10:00,115.55,115.65,115.48,115.5,9280.0,112.0702,112.1672,112.0023,112.0217,9280.0
2022-04-06 14:15:00,115.49,115.62,115.44,115.61,14857.0,112.012,112.1381,111.9635,112.1284,14857.0
2022-04-06 14:20:00,115.6,115.67,115.49,115.49,12971.0,112.1187,112.1866,112.012,112.012,12971.0
2022-04-06 14:25:00,115.51,115.59,115.42,115.47,23789.0,112.0314,112.109,111.9441,111.9926,23789.0
2022-04-06 14:30:00,115.48,115.69,115.42,115.6,12958.0,112.0023,112.206,111.9441,112.1187,12958.0
2022-04-06 14:35:00,115.6,115.67,115.51,115.65,13074.0,112.1187,112.1866,112.0314,112.1672,13074.0
2022-04-06 14:40:00,115.66,115.86,115.61,115.8,7189.0,112.1769,112.3709,112.1284,112.3127,7189.0
2022-04-06 14:45:00,115.77,115.88,115.77,115.86,6453.0,112.2836,112.3903,112.2836,112.3709,6453.0
2022-04-06 14:50:00,115.88,115.88,115.74,115.78,12042.0,112.3903,112.3903,112.2545,112.2933,12042.0
2022-04-06 14:55:00,115.79,115.9,115.74,115.88,19453.0,112.303,112.4097,112.2545,112.3903,19453.0
2022-04-06 15:00:00,115.89,115.99,115.87,115.95,7895.0,112.4,112.4969,112.3806,112.4581,7895.0
2022-04-06 15:05:00,115.93,115.94,115.73,115.83,10725.0,112.4387,112.4484,112.2448,112.3418,10725.0
2022-04-06 15:10:00,115.83,116.05,115.83,116.03,10353.0,112.3418,112.5551,112.3418,112.5357,10353.0
2022-04-06 15:15:00,116.04,116.14,115.97,116.14,16654.0,112.5454,112.6424,112.4775,112.6424,16654.0
2022-04-06 15:20:00,116.15,116.18,115.98,116.02,13571.0,112.6521,112.6812,112.4872,112.526,13571.0
2022-04-06 15:25:00,116.04,116.05,115.93,115.95,19699.0,112.5454,112.5551,112.4387,112.4581,19699.0
2022-04-06 15:30:00,115.95,116.11,115.93,116.06,29957.0,112.4581,112.6133,112.4387,112.5648,29957.0
2022-04-06 15:35:00,116.06,116.35,116.01,116.35,29443.0,112.5648,112.8461,112.5163,112.8461,29443.0
2022-04-06 15:40:00,116.38,116.5,116.3,116.49,44770.0,112.8752,112.9916,112.7976,112.9819,44770.0
2022-04-06 15:45:00,116.49,116.67,116.36,116.6,47074.0,112.9819,113.1565,112.8558,113.0886,47074.0
2022-04-06 15:50:00,116.63,116.84,116.63,116.7,62067.0,113.1177,113.3213,113.1177,113.1856,62067.0
2022-04-06 15:55:00,116.7,116.95,116.7,116.87,197292.0,113.1856,113.428,113.1856,113.3504,197292.0
2022-04-07 09:30:00,117.0,117.48,116.5,116.67,39117.0,113.4765,113.9421,112.9916,113.1565,39117.0
2022-04-07 09:35:00,116.62,116.89,116.48,116.69,24927.0,113.108,113.3698,112.9722,113.1759,24927.0
2022-04-07 09:40:00,116.71,117.04,116.71,116.96,6755.0,113.1953,113.5153,113.1953,113.4377,6755.0
2022-04-07 09:45:00,116.93,117.31,116.88,117.02,16368.0,113.4086,113.7772,113.3601,113.4959,16368.0
2022-04-07 09:50:00,116.93,117.22,116.85,116.91,38337.0,113.4086,113.6899,113.331,113.3892,38337.0
2022-04-07 09:55:00,116.94,117.01,116.86,116.88,13432.0,113.4183,113.4862,113.3407,113.3601,13432.0
2022-04-07 10:00:00,116.94,117.08,116.68,116.75,17077.0,113.4183,113.5541,113.1662,113.2341,17077.0
2022-04-07 10:05:00,116.71,116.81,116.4,116.44,30472.0,113.1953,113.2922,112.8946,112.9334,30472.0
2022-04-07 10:10:00,116.4,116.6,116.16,116.27,8030.0,112.8946,113.0886,112.6618,112.7685,8030.0
2022-04-07 10:15:00,116.22,116.51,116.22,116.38,5746.0,112.72,113.0013,112.72,112.8752,5746.0
2022-04-07 10:20:00,116.3,116.37,115.96,116.09,12454.0,112.7976,112.8655,112.4678,112.5939,12454.0
2022-04-07 10:25:00,116.09,116.31,116.02,116.09,8301.0,112.5939,112.8073,112.526,112.5939,8301.0
2022-04-07 10:30:00,116.05,116.37,116.05,116.31,38657.0,112.5551,112.8655,112.5551,112.8073,38657.0
2022-04-07 10:35:00,116.31,116.36,116.13,116.34,8153.0,112.8073,112.8558,112.6327,112.8364,8153.0
2022-04-07 10:40:00,116.28,116.29,115.91,116.14,8248.0,112.7782,112.7879,112.4193,112.6424,8248.0
2022-04-07 10:45:00,116.13,116.14,115.98,116.14,10897.0,112.6327,112.6424,112.4872,112.6424,10897.0
2022-04-07 10:50:00,116.15,116.15,115.89,115.98,5659.0,112.6521,112.6521,112.4,112.4872,5659.0
2022-04-07 10:55:00,115.99,116.19,115.94,115.98,8361.0,112.4969,112.6909,112.4484,112.4872,8361.0
2022-04-07 11:00:00,115.98,116.14,115.62,115.73,12536.0,112.4872,112.6424,112.1381,112.2448,12536.0
2022-04-07 11:05:00,115.78,115.81,115.65,115.78,8239.0,112.2933,112.3224,112.1672,112.2933,8239.0
2022-04-07 11:10:00,115.74,116.0,115.71,115.9,10594.0,112.2545,112.5066,112.2254,112.4097,10594.0
2022-04-07 11:15:00,115.92,116.23,115.83,116.16,9113.0,112.429,112.7297,112.3418,112.6618,9113.0
2022-04-07 11:20:00,116.17,116.56,116.17,116.56,10751.0,112.6715,113.0498,112.6715,113.0498,10751.0
2022-04-07 11:25:00,116.55,116.7,116.39,116.55,65501.0,113.0401,113.1856,112.8849,113.0401,65501.0
2022-04-07 11:30:00,116.56,117.07,116.5,117.0,30861.0,113.0498,113.5444,112.9916,113.4765,30861.0
2022-04-07 11:35:00,116.99,117.26,116.99,117.17,96056.0,113.4668,113.7287,113.4668,113.6414,96056.0
2022-04-07 11:40:00,117.03,117.31,116.98,117.23,35945.0,113.5056,113.7772,113.4571,113.6996,35945.0
2022-04-07 11:45:00,117.23,117.66,117.22,117.59,90604.0,113.6996,114.1166,113.6899,114.0488,90604.0
2022-04-07 11:50:00,117.58,117.81,117.46,117.75,28463.0,114.0391,114.2621,113.9227,114.2039,28463.0
2022-04-07 11:55:00,117.75,117.75,117.59,117.73,19202.0,114.2039,114.2039,114.0488,114.1845,19202.0
2022-04-07 12:00:00,117.74,117.97,117.69,117.92,21275.0,114.1942,114.4173,114.1457,114.3688,21275.0
2022-04-07 12:05:00,117.92,117.99,117.89,117.94,13756.0,114.3688,114.4367,114.3397,114.3882,13756.0
2022-04-07 12:10:00,117.94,118.13,117.94,118.13,24062.0,114.3882,114.5725,114.3882,114.5725,24062.0
2022-04-07 12:15:00,118.13,118.35,117.92,118.28,68984.0,114.5725,114.7859,114.3688,114.718,68984.0
2022-04-07 12:20:00,118.3,118.63,118.19,118.57,58950.0,114.7374,115.0574,114.6307,114.9992,58950.0
2022-04-07 12:25:00,118.56,118.69,118.44,118.48,52453.0,114.9895,115.1156,114.8732,114.912,52453.0
2022-04-07 12:30:00,118.49,118.74,118.29,118.7,118277.0,114.9217,115.1641,114.7277,115.1253,118277.0
2022-04-07 12:35:00,118.7,118.99,118.7,118.94,55966.0,115.1253,115.4066,115.1253,115.3581,55966.0
2022-04-07 12:40:00,118.93,119.23,118.92,119.16,79314.0,115.3484,115.6394,115.3387,115.5715,79314.0
2022-04-07 12:45:00,119.14,119.16,118.26,118.32,70343.0,115.5521,115.5715,114.6986,114.7568,70343.0
2022-04-07 12:50:00,118.33,118.47,118.25,118.31,26397.0,114.7665,114.9023,114.6889,114.7471,26397.0
2022-04-07 12:55:00,118.27,118.29,118.04,118.09,33145.0,114.7083,114.7277,114.4852,114.5337,33145.0
2022-04-07 13:00:00,118.09,118.56,118.07,118.42,47174.0,114.5337,114.9895,114.5143,114.8538,47174.0
2022-04-07 13:05:00,118.36,118.62,118.36,118.59,25241.0,114.7956,115.0477,114.7956,115.0186,25241.0
2022-04-07 13:10:00,118.58,118.82,118.58,118.81,16019.0,115.0089,115.2417,115.0089,115.232,16019.0
2022-04-07 13:15:00,118.81,119.02,118.79,118.92,34414.0,115.232,115.4357,115.2126,115.3387,34414.0
2022-04-07 13:20:00,118.93,119.15,118.93,119.07,43112.0,115.3484,115.5618,115.3484,115.4842,43112.0
2022-04-07 13:25:00,119.08,119.28,119.05,119.28,60570.0,115.4939,115.6879,115.4648,115.6879,60570.0
2022-04-07 13:30:00,119.29,119.3,119.09,119.2,82283.0,115.6976,115.7073,115.5036,115.6103,82283.0
2022-04-07 13:35:00,119.22,119.42,119.12,119.35,65662.0,115.6297,115.8236,115.5327,115.7558,65662.0
2022-04-07 13:40:00,119.35,119.53,119.23,119.25,88017.0,115.7558,115.9303,115.6394,115.6588,88017.0
2022-04-07 13:45:00,119.25,119.38,119.16,119.35,30418.0,115.6588,115.7849,115.5715,115.7558,30418.0
2022-04-07 13:50:00,119.32,119.46,119.26,119.4,50212.0,115.7267,115.8624,115.6685,115.8042,50212.0
2022-04-07 13:55:00,119.41,119.67,119.4,119.62,41228.0,115.8139,116.0661,115.8042,116.0176,41228.0
2022-04-07 14:00:00,119.66,119.66,119.46,119.56,68862.0,116.0564,116.0564,115.8624,115.9594,68862.0
2022-04-07 14:05:00,119.56,119.65,119.43,119.65,87246.0,115.9594,116.0467,115.8333,116.0467,87246.0
2022-04-07 14:10:00,119.65,119.84,119.57,119.8,40085.0,116.0467,116.231,115.9691,116.1922,40085.0
2022-04-07 14:15:00,119.77,119.92,119.71,119.88,43228.0,116.1631,116.3086,116.1049,116.2698,43228.0
2022-04-07 14:20:00,119.87,119.9,119.67,119.81,123686.0,116.2601,116.2892,116.0661,116.2019,123686.0
2022-04-07 14:25:00,119.81,119.95,119.71,119.75,76007.0,116.2019,116.3377,116.1049,116.1437,76007.0
2022-04-07 14:30:00,119.75,119.83,119.24,119.3,86120.0,116.1437,116.2213,115.6491,115.7073,86120.0
2022-04-07 14:35:00,119.29,119.5,119.21,119.42,34530.0,115.6976,115.9012,115.62,115.8236,34530.0
2022-04-07 14:40:00,119.48,119.75,119.48,119.73,59509.0,115.8818,116.1437,115.8818,116.1243,59509.0
2022-04-07 14:45:00,119.72,119.88,119.65,119.81,40000.0,116.1146,116.2698,116.0467,116.2019,40000.0
2022-04-07 14:50:00,119.77,120.0,119.77,119.93,50548.0,116.1631,116.3862,116.1631,116.3183,50548.0
2022-04-07 14:55:00,119.93,120.02,119.87,119.98,43528.0,116.3183,116.4056,116.2601,116.3668,43528.0
2022-04-07 15:00:00,119.97,120.09,119.89,119.93,43112.0,116.3571,116.4735,116.2795,116.3183,43112.0
2022-04-07 15:05:00,119.95,119.99,119.84,119.92,37510.0,116.3377,116.3765,116.231,116.3086,37510.0
2022-04-07 15:10:00,119.92,119.97,119.89,119.94,42901.0,116.3086,116.3571,116.2795,116.328,42901.0
2022-04-07 15:15:00,119.94,120.06,119.87,119.93,88756.0,116.328,116.4444,116.2601,116.3183,88756.0
2022-04-07 15:20:00,119.93,119.99,119.49,119.58,56494.0,116.3183,116.3765,115.8915,115.9788,56494.0
2022-04-07 15:25:00,119.58,119.58,119.36,119.5,21614.0,115.9788,115.9788,115.7655,115.9012,21614.0
2022-04-07 15:30:00,119.42,119.76,119.3,119.66,89492.0,115.8236,116.1534,115.7073,116.0564,89492.0
2022-04-07 15:35:00,119.67,119.72,119.48,119.72,57422.0,116.0661,116.1146,115.8818,116.1146,57422.0
2022-04-07 15:40:00,119.74,119.86,119.65,119.84,74698.0,116.134,116.2504,116.0467,116.231,74698.0
2022-04-07 15:45:00,119.84,119.97,119.77,119.91,113890.0,116.231,116.3571,116.1631,116.2989,113890.0
2022-04-07 15:50:00,119.87,119.94,119.53,119.56,128334.0,116.2601,116.328,115.9303,115.9594,128334.0
2022-04-07 15:55:00,119.57,119.69,119.49,119.54,198136.0,115.9691,116.0855,115.8915,115.94,198136.0
2022-04-08 09:30:00,119.6,120.17,119.19,119.87,40177.0,115.9982,116.5511,115.6006,116.2601,40177.0
2022-04-08 09:35:00,119.9,119.93,119.12,119.25,27239.0,116.2892,116.3183,115.5327,115.6588,27239.0
2022-04-08 09:40:00,119.29,119.66,119.24,119.41,8895.0,115.6976,116.0564,115.6491,115.8139,8895.0
2022-04-08 09:45:00,119.42,119.42,118.92,119.04,8471.0,115.8236,115.8236,115.3387,115.4551,8471.0
2022-04-08 09:50:00,119.1,119.58,118.99,119.56,27107.0,115.5133,115.9788,115.4066,115.9594,27107.0
2022-04-08 09:55:00,119.56,119.89,119.55,119.55,10676.0,115.9594,116.2795,115.9497,115.9497,10676.0
2022-04-08 10:00:00,119.5,119.6,119.26,119.31,11893.0,115.9012,115.9982,115.6685,115.717,11893.0
2022-04-08 10:05:00,119.28,119.41,118.86,118.93,63503.0,115.6879,115.8139,115.2805,115.3484,63503.0
2022-04-08 10:10:00,118.95,119.03,118.57,118.58,19482.0,115.3678,115.4454,114.9992,115.0089,19482.0
2022-04-08 10:15:00,118.55,118.73,118.51,118.57,24772.0,114.9798,115.1544,114.9411,114.9992,24772.0
2022-04-08 10:20:00,118.57,118.6,118.4,118.49,14732.0,114.9992,115.0283,114.8344,114.9217,14732.0
2022-04-08 10:25:00,118.48,118.48,118.02,118.23,21149.0,114.912,114.912,114.4658,114.6695,21149.0
2022-04-08 10:30:00,118.23,118.55,118.21,118.53,21378.0,114.6695,114.9798,114.6501,114.9604,21378.0
2022-04-08 10:35:00,118.56,118.81,118.39,118.44,15387.0,114.9895,115.232,114.8247,114.8732,15387.0
2022-04-08 10:40:00,118.44,118.62,118.4,118.57,16465.0,114.8732,115.0477,114.8344,114.9992,16465.0
2022-04-08 10:45:00,118.57,118.72,118.47,118.47,25624.0,114.9992,115.1447,114.9023,114.9023,25624.0
2022-04-08 10:50:00,118.45,118.79,118.44,118.73,19830.0,114.8829,115.2126,114.8732,115.1544,19830.0
2022-04-08 10:55:00,118.72,118.83,118.59,118.82,19554.0,115.1447,115.2514,115.0186,115.2417,19554.0
2022-04-08 11:00:00,118.82,119.11,118.81,118.95,13851.0,115.2417,115.523,115.232,115.3678,13851.0
2022-04-08 11:05:00,118.92,118.92,118.68,118.7,13951.0,115.3387,115.3387,115.1059,115.1253,13951.0
2022-04-08 11:10:00,118.69,118.79,118.6,118.76,19674.0,115.1156,115.2126,115.0283,115.1835,19674.0
2022-04-08 11:15:00,118.78,118.89,118.73,118.76,15843.0,115.2029,115.3096,115.1544,115.1835,15843.0
2022-04-08 11:20:00,118.78,118.87,118.67,118.71,15253.0,115.2029,115.2902,115.0962,115.135,15253.0
2022-04-08 11:25:00,118.72,119.09,118.72,119.09,17216.0,115.1447,115.5036,115.1447,115.5036,17216.0
2022-04-08 11:30:00,119.12,119.38,119.11,119.29,22539.0,115.5327,115.7849,115.523,115.6976,22539.0
2022-04-08 11:35:00,119.27,119.48,119.25,119.41,19607.0,115.6782,115.8818,115.6588,115.8139,19607.0
2022-04-08 11:40:00,119.43,119.43,118.87,118.87,30273.0,115.8333,115.8333,115.2902,115.2902,30273.0
2022-04-08 11:45:00,118.91,118.98,118.79,118.91,39166.0,115.329,115.3969,115.2126,115.329,39166.0
2022-04-08 11:50:00,118.9,119.17,118.87,119.08,13115.0,115.3193,115.5812,115.2902,115.4939,13115.0
2022-04-08 11:55:00,119.08,119.1,118.93,118.97,13072.0,115.4939,115.5133,115.3484,115.3872,13072.0
2022-04-08 12:00:00,118.98,119.03,118.85,118.85,14697.0,115.3969,115.4454,115.2708,115.2708,14697.0
2022-04-08 12:05:00,118.86,118.92,118.68,118.74,11511.0,115.2805,115.3387,115.1059,115.1641,11511.0
2022-04-08 12:10:00,118.7,118.72,118.56,118.64,12646.0,115.1253,115.1447,114.9895,115.0671,12646.0
2022-04-08 12:15:00,118.61,118.72,118.58,118.64,10562.0,115.038,115.1447,115.0089,115.0671,10562.0
2022-04-08 12:20:00,118.65,118.77,118.65,118.77,15998.0,115.0768,115.1932,115.0768,115.1932,15998.0
2022-04-08 12:25:00,118.74,118.77,118.67,118.69,8064.0,115.1641,115.1932,115.0962,115.1156,8064.0
2022-04-08 12:30:00,118.68,118.74,118.55,118.64,36027.0,115.1059,115.1641,114.9798,115.0671,36027.0
2022-04-08 12:35:00,118.61,118.61,118.38,118.38,8409.0,115.038,115.038,114.815,114.815,8409.0
2022-04-08 12:40:00,118.37,118.5,118.27,118.31,22734.0,114.8053,114.9314,114.7083,114.7471,22734.0
2022-04-08 12:45:00,118.3,118.31,118.14,118.18,8568.0,114.7374,114.7471,114.5822,114.621,8568.0
2022-04-08 12:50:00,118.15,118.18,118.05,118.18,10296.0,114.5919,114.621,114.4949,114.621,10296.0
2022-04-08 12:55:00,118.16,118.18,118.05,118.11,8680.0,114.6016,114.621,114.4949,114.5531,8680.0
2022-04-08 13:00:00,118.12,118.29,118.11,118.28,9753.0,114.5628,114.7277,114.5531,114.718,9753.0
2022-04-08 13:05:00,118.27,118.35,118.25,118.33,8773.0,114.7083,114.7859,114.6889,114.7665,8773.0
2022-04-08 13:10:00,118.36,118.38,118.16,118.17,9575.0,114.7956,114.815,114.6016,114.6113,9575.0
2022-04-08 13:15:00,118.16,118.26,118.11,118.18,13210.0,114.6016,114.6986,114.5531,114.621,13210.0
2022-04-08 13:20:00,118.16,118.29,118.16,118.24,9788.0,114.6016,114.7277,114.6016,114.6792,9788.0
2022-04-08 13:25:00,118.22,118.3,118.18,118.23,8926.0,114.6598,114.7374,114.621,114.6695,8926.0
2022-04-08 13:30:00,118.26,118.32,118.25,118.32,8337.0,114.6986,114.7568,114.6889,114.7568,8337.0
2022-04-08 13:35:00,118.34,118.37,118.18,118.18,7859.0,114.7762,114.8053,114.621,114.621,7859.0
2022-04-08 13:40:00,118.18,118.19,118.06,118.06,10537.0,114.621,114.6307,114.5046,114.5046,10537.0
2022-04-08 13:45:00,118.1,118.1,118.0,118.04,12433.0,114.5434,114.5434,114.4464,114.4852,12433.0
2022-04-08 13:50:00,118.04,118.07,117.96,118.01,12805.0,114.4852,114.5143,114.4076,114.4561,12805.0
2022-04-08 13:55:00,118.02,118.06,118.01,118.05,13102.0,114.4658,114.5046,114.4561,114.4949,13102.0
2022-04-08 14:00:00,118.05,118.36,118.03,118.33,12063.0,114.4949,114.7956,114.4755,114.7665,12063.0
2022-04-08 14:05:00,118.31,118.42,118.25,118.39,21257.0,114.7471,114.8538,114.6889,114.8247,21257.0
2022-04-08 14:10:00,118.4,118.4,118.25,118.31,7557.0,114.8344,114.8344,114.6889,114.7471,7557.0
2022-04-08 14:15:00,118.3,118.36,118.25,118.25,7950.0,114.7374,114.7956,114.6889,114.6889,7950.0
2022-04-08 14:20:00,118.23,118.28,118.16,118.2,10317.0,114.6695,114.718,114.6016,114.6404,10317.0
2022-04-08 14:25:00,118.19,118.19,118.0,118.11,11125.0,114.6307,114.6307,114.4464,114.5531,11125.0
2022-04-08 14:30:00,118.11,118.29,118.08,118.27,5609.0,114.5531,114.7277,114.524,114.7083,5609.0
2022-04-08 14:35:00,118.26,118.31,118.22,118.3,8522.0,114.6986,114.7471,114.6598,114.7374,8522.0
2022-04-08 14:40:00,118.29,118.32,118.22,118.23,7592.0,114.7277,114.7568,114.6598,114.6695,7592.0
2022-04-08 14:45:00,118.25,118.31,118.19,118.25,10556.0,114.6889,114.7471,114.6307,114.6889,10556.0
2022-04-08 14:50:00,118.23,118.38,118.23,118.33,9979.0,114.6695,114.815,114.6695,114.7665,9979.0
2022-04-08 14:55:00,118.35,118.43,118.32,118.42,12515.0,114.7859,114.8635,114.7568,114.8538,12515.0
2022-04-08 15:00:00,118.43,118.5,118.38,118.43,11474.0,114.8635,114.9314,114.815,114.8635,11474.0
2022-04-08 15:05:00,118.43,118.46,118.31,118.31,7350.0,114.8635,114.8926,114.7471,114.7471,7350.0
2022-04-08 15:10:00,118.3,118.48,118.3,118.44,11119.0,114.7374,114.912,114.7374,114.8732,11119.0
2022-04-08 15:15:00,118.39,118.52,118.36,118.4,7573.0,114.8247,114.9507,114.7956,114.8344,7573.0
2022-04-08 15:20:00,118.42,118.43,118.32,118.38,11669.0,114.8538,114.8635,114.7568,114.815,11669.0
2022-04-08 15:25:00,118.37,118.44,118.35,118.44,18486.0,114.8053,114.8732,114.7859,114.8732,18486.0
2022-04-08 15:30:00,118.44,118.56,118.43,118.46,21476.0,114.8732,114.9895,114.8635,114.8926,21476.0
2022-04-08 15:35:00,118.45,118.51,118.36,118.38,27495.0,114.8829,114.9411,114.7956,114.815,27495.0
2022-04-08 15:40:00,118.38,118.48,118.28,118.47,34672.0,114.815,114.912,114.718,114.9023,34672.0
2022-04-08 15:45:00,118.47,118.53,118.36,118.37,39303.0,114.9023,114.9604,114.7956,114.8053,39303.0
2022-04-08 15:50:00,118.39,118.44,118.16,118.29,76987.0,114.8247,114.8732,114.6016,114.7277,76987.0
2022-04-08 15:55:00,118.3,118.55,118.21,118.5,279345.0,114.7374,114.9798,114.6501,114.9314,279345.0
2022-04-11 09:30:00,118.59,118.79,117.99,118.59,41501.0,115.0186,115.2126,114.4367,115.0186,41501.0
2022-04-11 09:35:00,118.54,119.09,118.16,118.47,22602.0,114.9701,115.5036,114.6016,114.9023,22602.0
2022-04-11 09:40:00,118.52,118.52,118.06,118.06,23058.0,114.9507,114.9507,114.5046,114.5046,23058.0
2022-04-11 09:45:00,118.08,118.15,117.79,117.93,24280.0,114.524,114.5919,114.2427,114.3785,24280.0
2022-04-11 09:50:00,117.98,118.62,117.98,118.62,11885.0,114.427,115.0477,114.427,115.0477,11885.0
2022-04-11 09:55:00,118.61,118.83,118.35,118.68,21463.0,115.038,115.2514,114.7859,115.1059,21463.0
2022-04-11 10:00:00,118.68,118.68,118.09,118.3,22575.0,115.1059,115.1059,114.5337,114.7374,22575.0
2022-04-11 10:05:00,118.3,118.38,117.77,117.8,20808.0,114.7374,114.815,114.2233,114.2524,20808.0
2022-04-11 10:10:00,117.8,117.98,117.71,117.96,17850.0,114.2524,114.427,114.1651,114.4076,17850.0
2022-04-11 10:15:00,117.98,118.41,117.95,118.16,10445.0,114.427,114.8441,114.3979,114.6016,10445.0
2022-04-11 10:20:00,118.13,118.27,117.82,118.27,9651.0,114.5725,114.7083,114.2718,114.7083,9651.0
2022-04-11 10:25:00,118.23,118.25,118.11,118.25,4178.0,114.6695,114.6889,114.5531,114.6889,4178.0
2022-04-11 10:30:00,118.22,118.23,117.56,117.62,16051.0,114.6598,114.6695,114.0197,114.0779,16051.0
2022-04-11 10:35:00,117.63,118.25,117.63,118.08,13541.0,114.0876,114.6889,114.0876,114.524,13541.0
2022-04-11 10:40:00,118.11,118.28,118.07,118.24,14154.0,114.5531,114.718,114.5143,114.6792,14154.0
2022-04-11 10:45:00,118.24,118.43,118.22,118.43,16917.0,114.6792,114.8635,114.6598,114.8635,16917.0
2022-04-11 10:50:00,118.46,118.79,118.44,118.73,17725.0,114.8926,115.2126,114.8732,115.1544,17725.0
2022-04-11 10:55:00,118.71,118.73,118.6,118.65,11939.0,115.135,115.1544,115.0283,115.0768,11939.0
2022-04-11 11:00:00,118.69,118.89,118.53,118.63,10333.0,115.1156,115.3096,114.9604,115.0574,10333.0
2022-04-11 11:05:00,118.59,118.64,118.38,118.43,5800.0,115.0186,115.0671,114.815,114.8635,5800.0
2022-04-11 11:10:00,118.46,118.51,118.25,118.48,18549.0,114.8926,114.9411,114.6889,114.912,18549.0
2022-04-11 11:15:00,118.46,118.53,118.32,118.52,8198.0,114.8926,114.9604,114.7568,114.9507,8198.0
2022-04-11 11:20:00,118.54,118.54,118.37,118.44,14029.0,114.9701,114.9701,114.8053,114.8732,14029.0
2022-04-11 11:25:00,118.36,118.44,118.34,118.36,32169.0,114.7956,114.8732,114.7762,114.7956,32169.0
2022-04-11 11:30:00,118.34,118.48,118.25,118.48,20992.0,114.7762,114.912,114.6889,114.912,20992.0
2022-04-11 11:35:00,118.46,118.68,118.39,118.42,116118.0,114.8926,115.1059,114.8247,114.8538,116118.0
2022-04-11 11:40:00,118.41,118.78,118.4,118.78,34256.0,114.8441,115.2029,114.8344,115.2029,34256.0
2022-04-11 11:45:00,118.76,118.89,118.7,118.85,18899.0,115.1835,115.3096,115.1253,115.2708,18899.0
2022-04-11 11:50:00,118.84,118.86,118.52,118.52,12271.0,115.2611,115.2805,114.9507,114.9507,12271.0
2022-04-11 11:55:00,118.51,118.64,118.39,118.46,24462.0,114.9411,115.0671,114.8247,114.8926,24462.0
2022-04-11 12:00:00,118.44,118.55,118.42,118.42,8381.0,114.8732,114.9798,114.8538,114.8538,8381.0
2022-04-11 12:05:00,118.42,118.58,118.34,118.56,9639.0,114.8538,115.0089,114.7762,114.9895,9639.0
2022-04-11 12:10:00,118.53,118.61,118.49,118.54,17808.0,114.9604,115.038,114.9217,114.9701,17808.0
2022-04-11 12:15:00,118.55,118.65,118.46,118.65,29939.0,114.9798,115.0768,114.8926,115.0768,29939.0
2022-04-11 12:20:00,118.65,118.79,118.64,118.73,21757.0,115.0768,115.2126,115.0671,115.1544,21757.0
2022-04-11 12:25:00,118.72,118.77,118.56,118.77,46917.0,115.1447,115.1932,114.9895,115.1932,46917.0
2022-04-11 12:30:00,118.77,118.81,118.42,118.55,29542.0,115.1932,115.232,114.8538,114.9798,29542.0
2022-04-11 12:35:00,118.56,118.63,118.47,118.54,15376.0,114.9895,115.0574,114.9023,114.9701,15376.0
2022-04-11 12:40:00,118.47,118.53,118.38,118.52,19509.0,114.9023,114.9604,114.815,114.9507,19509.0
2022-04-11 12:45:00,118.49,118.62,118.43,118.48,10179.0,114.9217,115.0477,114.8635,114.912,10179.0
2022-04-11 12:50:00,118.44,118.48,118.34,118.34,11689.0,114.8732,114.912,114.7762,114.7762,11689.0
2022-04-11 12:55:00,118.35,118.38,118.28,118.38,14247.0,114.7859,114.815,114.718,114.815,14247.0
2022-04-11 13:00:00,118.31,118.38,118.19,118.3,25776.0,114.7471,114.815,114.6307,114.7374,25776.0
2022-04-11 13:05:00,118.32,118.41,118.27,118.38,26243.0,114.7568,114.8441,114.7083,114.815,26243.0
2022-04-11 13:10:00,118.36,118.48,118.35,118.48,19106.0,114.7956,114.912,114.7859,114.912,19106.0
2022-04-11 13:15:00,118.45,118.63,118.43,118.62,32789.0,114.8829,115.0574,114.8635,115.0477,32789.0
2022-04-11 13:20:00,118.6,118.66,118.18,118.18,74182.0,115.0283,115.0865,114.621,114.621,74182.0
2022-04-11 13:25:00,118.07,118.16,117.76,117.89,27532.0,114.5143,114.6016,114.2136,114.3397,27532.0
2022-04-11 13:30:00,117.89,118.13,117.82,118.08,28177.0,114.3397,114.5725,114.2718,114.524,28177.0
2022-04-11 13:35:00,118.07,118.23,118.03,118.23,14774.0,114.5143,114.6695,114.4755,114.6695,14774.0
2022-04-11 13:40:00,118.23,118.39,118.19,118.35,12659.0,114.6695,114.8247,114.6307,114.7859,12659.0
2022-04-11 13:45:00,118.38,118.44,118.25,118.38,14077.0,114.815,114.8732,114.6889,114.815,14077.0
2022-04-11 13:50:00,118.36,118.4,118.29,118.3,6101.0,114.7956,114.8344,114.7277,114.7374,6101.0
2022-04-11 13:55:00,118.31,118.39,118.29,118.38,7692.0,114.7471,114.8247,114.7277,114.815,7692.0
2022-04-11 14:00:00,118.35,118.37,118.19,118.19,8029.0,114.7859,114.8053,114.6307,114.6307,8029.0
2022-04-11 14:05:00,118.19,118.28,118.13,118.21,15852.0,114.6307,114.718,114.5725,114.6501,15852.0
2022-04-11 14:10:00,118.22,118.29,118.19,118.25,9277.0,114.6598,114.7277,114.6307,114.6889,9277.0
2022-04-11 14:15:00,118.27,118.54,118.24,118.52,10737.0,114.7083,114.9701,114.6792,114.9507,10737.0
2022-04-11 14:20:00,118.54,118.59,118.47,118.5,20767.0,114.9701,115.0186,114.9023,114.9314,20767.0
2022-04-11 14:25:00,118.51,118.53,118.35,118.35,32930.0,114.9411,114.9604,114.7859,114.7859,32930.0
2022-04-11 14:30:00,118.35,118.59,118.3,118.53,24659.0,114.7859,115.0186,114.7374,114.9604,24659.0
2022-04-11 14:35:00,118.53,118.61,118.48,118.58,14934.0,114.9604,115.038,114.912,115.0089,14934.0
2022-04-11 14:40:00,118.61,118.7,118.58,118.7,5557.0,115.038,115.1253,115.0089,115.1253,5557.0
2022-04-11 14:45:00,118.69,118.7,118.59,118.69,6545.0,115.1156,115.1253,115.0186,115.1156,6545.0
2022-04-11 14:50:00,118.7,118.82,118.69,118.78,11007.0,115.1253,115.2417,115.1156,115.2029,11007.0
2022-04-11 14:55:00,118.8,118.89,118.75,118.77,11956.0,115.2223,115.3096,115.1738,115.1932,11956.0
2022-04-11 15:00:00,118.75,118.95,118.66,118.92,22318.0,115.1738,115.3678,115.0865,115.3387,22318.0
2022-04-11 15:05:00,118.91,118.91,118.78,118.86,9968.0,115.329,115.329,115.2029,115.2805,9968.0
2022-04-11 15:10:00,118.86,118.87,118.75,118.82,19854.0,115.2805,115.2902,115.1738,115.2417,19854.0
2022-04-11 15:15:00,118.82,118.84,118.71,118.78,31992.0,115.2417,115.2611,115.135,115.2029,31992.0
2022-04-11 15:20:00,118.78,118.79,118.6,118.62,50491.0,115.2029,115.2126,115.0283,115.0477,50491.0
2022-04-11 15:25:00,118.63,118.71,118.56,118.58,27050.0,115.0574,115.135,114.9895,115.0089,27050.0
2022-04-11 15:30:00,118.59,118.66,118.54,118.59,31844.0,115.0186,115.0865,114.9701,115.0186,31844.0
2022-04-11 15:35:00,118.59,118.71,118.44,118.65,37819.0,115.0186,115.135,114.8732,115.0768,37819.0
2022-04-11 15:40:00,118.66,118.71,118.5,118.56,48236.0,115.0865,115.135,114.9314,114.9895,48236.0
2022-04-11 15:45:00,118.56,118.65,118.46,118.47,71362.0,114.9895,115.0768,114.8926,114.9023,71362.0
2022-04-11 15:50:00,118.48,118.64,118.32,118.36,49568.0,114.912,115.0671,114.7568,114.7956,49568.0
2022-04-11 15:55:00,118.36,118.54,118.29,118.51,158362.0,114.7956,114.9701,114.7277,114.9411,158362.0
2022-04-12 09:30:00,117.38,117.89,116.95,116.95,67542.0,113.8451,114.3397,113.428,113.428,67542.0
2022-04-12 09:35:00,116.93,117.64,116.85,117.36,32383.0,113.4086,114.0973,113.331,113.8257,32383.0
2022-04-12 09:40:00,117.35,117.46,117.18,117.25,23363.0,113.816,113.9227,113.6511,113.719,23363.0
2022-04-12 09:45:00,117.25,117.49,117.14,117.19,31427.0,113.719,113.9518,113.6123,113.6608,31427.0
2022-04-12 09:50:00,117.17,117.37,117.16,117.21,17374.0,113.6414,113.8354,113.6317,113.6802,17374.0
2022-04-12 09:55:00,117.21,117.34,117.07,117.12,33039.0,113.6802,113.8063,113.5444,113.5929,33039.0
2022-04-12 10:00:00,117.08,117.2,116.39,116.62,48952.0,113.5541,113.6705,112.8849,113.108,48952.0
2022-04-12 10:05:00,116.54,116.69,116.38,116.42,11499.0,113.0304,113.1759,112.8752,112.914,11499.0
2022-04-12 10:10:00,116.42,116.62,116.29,116.59,13439.0,112.914,113.108,112.7879,113.0789,13439.0
2022-04-12 10:15:00,116.59,117.07,116.59,117.07,13142.0,113.0789,113.5444,113.0789,113.5444,13142.0
2022-04-12 10:20:00,117.16,117.16,116.9,117.04,11664.0,113.6317,113.6317,113.3795,113.5153,11664.0
2022-04-12 10:25:00,117.03,117.13,116.73,116.91,6909.0,113.5056,113.6026,113.2147,113.3892,6909.0
2022-04-12 10:30:00,116.95,116.95,116.77,116.94,7865.0,113.428,113.428,113.2535,113.4183,7865.0
2022-04-12 10:35:00,116.94,117.24,116.82,117.04,11832.0,113.4183,113.7093,113.3019,113.5153,11832.0
2022-04-12 10:40:00,117.03,117.12,116.97,117.08,10914.0,113.5056,113.5929,113.4474,113.5541,10914.0
2022-04-12 10:45:00,117.11,117.6,117.1,117.55,10274.0,113.5832,114.0585,113.5735,114.01,10274.0
2022-04-12 10:50:00,117.57,117.68,117.29,117.47,8765.0,114.0294,114.136,113.7578,113.9324,8765.0
2022-04-12 10:55:00,117.5,117.58,117.4,117.46,12897.0,113.9615,114.0391,113.8645,113.9227,12897.0
2022-04-12 11:00:00,117.47,117.51,117.38,117.42,8829.0,113.9324,113.9712,113.8451,113.8839,8829.0
2022-04-12 11:05:00,117.44,117.52,117.22,117.34,11350.0,113.9033,113.9809,113.6899,113.8063,11350.0
2022-04-12 11:10:00,117.37,117.47,117.31,117.41,11442.0,113.8354,113.9324,113.7772,113.8742,11442.0
2022-04-12 11:15:00,117.42,117.5,117.35,117.5,6664.0,113.8839,113.9615,113.816,113.9615,6664.0
2022-04-12 11:20:00,117.53,117.58,117.44,117.51,12168.0,113.9906,114.0391,113.9033,113.9712,12168.0
2022-04-12 11:25:00,117.51,117.51,117.35,117.42,9063.0,113.9712,113.9712,113.816,113.8839,9063.0
2022-04-12 11:30:00,117.42,117.49,117.37,117.42,12196.0,113.8839,113.9518,113.8354,113.8839,12196.0
2022-04-12 11:35:00,117.51,117.53,117.25,117.27,14804.0,113.9712,113.9906,113.719,113.7384,14804.0
2022-04-12 11:40:00,117.26,117.27,117.01,117.07,6593.0,113.7287,113.7384,113.4862,113.5444,6593.0
2022-04-12 11:45:00,117.07,117.11,116.99,117.11,10659.0,113.5444,113.5832,113.4668,113.5832,10659.0
2022-04-12 11:50:00,117.11,117.31,117.08,117.29,11229.0,113.5832,113.7772,113.5541,113.7578,11229.0
2022-04-12 11:55:00,117.31,117.39,117.24,117.31,9082.0,113.7772,113.8548,113.7093,113.7772,9082.0
2022-04-12 12:00:00,117.29,117.31,117.24,117.25,13221.0,113.7578,113.7772,113.7093,113.719,13221.0
2022-04-12 12:05:00,117.26,117.32,117.16,117.16,12751.0,113.7287,113.7869,113.6317,113.6317,12751.0
2022-04-12 12:10:00,117.16,117.16,117.06,117.15,10437.0,113.6317,113.6317,113.5347,113.622,10437.0
2022-04-12 12:15:00,117.15,117.17,116.95,116.97,10649.0,113.622,113.6414,113.428,113.4474,10649.0
2022-04-12 12:20:00,116.95,116.99,116.86,116.91,18154.0,113.428,113.4668,113.3407,113.3892,18154.0
2022-04-12 12:25:00,116.94,116.94,116.79,116.81,10368.0,113.4183,113.4183,113.2728,113.2922,10368.0
2022-04-12 12:30:00,116.79,116.81,116.62,116.62,9641.0,113.2728,113.2922,113.108,113.108,9641.0
2022-04-12 12:35:00,116.63,116.64,116.45,116.46,13449.0,113.1177,113.1274,112.9431,112.9528,13449.0
2022-04-12 12:40:00,116.44,116.46,116.32,116.33,9499.0,112.9334,112.9528,112.817,112.8267,9499.0
2022-04-12 12:45:00,116.33,116.33,116.17,116.27,19992.0,112.8267,112.8267,112.6715,112.7685,19992.0
2022-04-12 12:50:00,116.28,116.4,116.21,116.39,18649.0,112.7782,112.8946,112.7103,112.8849,18649.0
2022-04-12 12:55:00,116.39,116.66,116.39,116.66,12501.0,112.8849,113.1468,112.8849,113.1468,12501.0
2022-04-12 13:00:00,116.7,116.76,116.41,116.49,11746.0,113.1856,113.2438,112.9043,112.9819,11746.0
2022-04-12 13:05:00,116.49,116.81,116.48,116.68,23585.0,112.9819,113.2922,112.9722,113.1662,23585.0
2022-04-12 13:10:00,116.73,116.74,116.43,116.44,8712.0,113.2147,113.2244,112.9237,112.9334,8712.0
2022-04-12 13:15:00,116.43,116.6,116.42,116.57,17960.0,112.9237,113.0886,112.914,113.0595,17960.0
2022-04-12 13:20:00,116.59,116.91,116.59,116.84,10272.0,113.0789,113.3892,113.0789,113.3213,10272.0
2022-04-12 13:25:00,116.85,116.85,116.61,116.73,10769.0,113.331,113.331,113.0983,113.2147,10769.0
2022-04-12 13:30:00,116.69,116.75,116.6,116.66,9012.0,113.1759,113.2341,113.0886,113.1468,9012.0
2022-04-12 13:35:00,116.66,116.71,116.46,116.56,15149.0,113.1468,113.1953,112.9528,113.0498,15149.0
2022-04-12 13:40:00,116.56,116.56,116.46,116.46,14066.0,113.0498,113.0498,112.9528,112.9528,14066.0
2022-04-12 13:45:00,116.46,116.46,116.28,116.28,10608.0,112.9528,112.9528,112.7782,112.7782,10608.0
2022-04-12 13:50:00,116.28,116.33,116.22,116.28,14392.0,112.7782,112.8267,112.72,112.7782,14392.0
2022-04-12 13:55:00,116.28,116.28,116.19,116.22,13432.0,112.7782,112.7782,112.6909,112.72,13432.0
2022-04-12 14:00:00,116.22,116.36,116.12,116.36,17047.0,112.72,112.8558,112.623,112.8558,17047.0
2022-04-12 14:05:00,116.38,116.49,116.38,116.44,8681.0,112.8752,112.9819,112.8752,112.9334,8681.0
2022-04-12 14:10:00,116.41,116.41,116.22,116.22,11324.0,112.9043,112.9043,112.72,112.72,11324.0
2022-04-12 14:15:00,116.2,116.28,116.12,116.24,16219.0,112.7006,112.7782,112.623,112.7394,16219.0
2022-04-12 14:20:00,116.29,116.48,116.26,116.4,24953.0,112.7879,112.9722,112.7588,112.8946,24953.0
2022-04-12 14:25:00,116.4,116.48,116.35,116.38,10640.0,112.8946,112.9722,112.8461,112.8752,10640.0
2022-04-12 14:30:00,116.36,116.37,116.11,116.2,14258.0,112.8558,112.8655,112.6133,112.7006,14258.0
2022-04-12 14:35:00,116.22,116.27,116.1,116.1,15031.0,112.72,112.7685,112.6036,112.6036,15031.0
2022-04-12 14:40:00,116.12,116.2,116.02,116.02,9003.0,112.623,112.7006,112.526,112.526,9003.0
2022-04-12 14:45:00,116.03,116.14,115.98,116.03,17510.0,112.5357,112.6424,112.4872,112.5357,17510.0
2022-04-12 14:50:00,116.03,116.04,115.94,115.99,15530.0,112.5357,112.5454,112.4484,112.4969,15530.0
2022-04-12 14:55:00,116.0,116.02,115.97,115.97,13894.0,112.5066,112.526,112.4775,112.4775,13894.0
2022-04-12 15:00:00,115.98,116.06,115.71,115.71,20322.0,112.4872,112.5648,112.2254,112.2254,20322.0
2022-04-12 15:05:00,115.73,115.73,115.48,115.5,15623.0,112.2448,112.2448,112.0023,112.0217,15623.0
2022-04-12 15:10:00,115.5,115.5,115.29,115.31,19984.0,112.0217,112.0217,111.818,111.8374,19984.0
2022-04-12 15:15:00,115.27,115.44,115.2,115.32,25413.0,111.7986,111.9635,111.7307,111.8471,25413.0
2022-04-12 15:20:00,115.35,115.41,115.26,115.32,23908.0,111.8762,111.9344,111.7889,111.8471,23908.0
2022-04-12 15:25:00,115.32,115.32,115.14,115.19,16470.0,111.8471,111.8471,111.6725,111.721,16470.0
2022-04-12 15:30:00,115.18,115.26,115.06,115.09,38378.0,111.7113,111.7889,111.5949,111.624,38378.0
2022-04-12 15:35:00,115.08,115.27,115.0,115.16,31443.0,111.6143,111.7986,111.5368,111.6919,31443.0
2022-04-12 15:40:00,115.17,115.24,114.98,115.09,48125.0,111.7016,111.7695,111.5174,111.624,48125.0
2022-04-12 15:45:00,115.07,115.27,114.99,115.11,43598.0,111.6046,111.7986,111.5271,111.6434,43598.0
2022-04-12 15:50:00,115.08,115.17,114.98,115.11,50856.0,111.6143,111.7016,111.5174,111.6434,50856.0
2022-04-12 15:55:00,115.1,115.41,115.08,115.3,164886.0,111.6337,111.9344,111.6143,111.8277,164886.0
2022-04-13 09:30:00,115.01,115.61,114.81,115.51,25340.0,111.5465,112.1284,111.3525,112.0314,25340.0
2022-04-13 09:35:00,115.45,115.55,114.56,114.77,21259.0,111.9732,112.0702,111.11,111.3137,21259.0
2022-04-13 09:40:00,114.78,115.15,114.52,114.66,51260.0,111.3234,111.6822,111.0712,111.207,51260.0
2022-04-13 09:45:00,114.72,114.93,114.61,114.84,7788.0,111.2652,111.4689,111.1585,111.3816,7788.0
2022-04-13 09:50:00,114.89,115.1,114.61,114.7,10067.0,111.4301,111.6337,111.1585,111.2458,10067.0
2022-04-13 09:55:00,114.75,114.79,114.33,114.34,16571.0,111.2943,111.3331,110.8869,110.8966,16571.0
2022-04-13 10:00:00,114.36,114.47,114.12,114.21,28452.0,110.916,111.0227,110.6833,110.7705,28452.0
2022-04-13 10:05:00,114.16,114.36,114.03,114.13,21838.0,110.7221,110.916,110.596,110.693,21838.0
2022-04-13 10:10:00,114.16,114.29,114.08,114.19,9102.0,110.7221,110.8481,110.6445,110.7511,9102.0
2022-04-13 10:15:00,114.17,114.39,114.01,114.24,14023.0,110.7318,110.9451,110.5766,110.7996,14023.0
2022-04-13 10:20:00,114.24,114.34,114.08,114.09,7608.0,110.7996,110.8966,110.6445,110.6542,7608.0
2022-04-13 10:25:00,114.1,114.27,114.05,114.07,9502.0,110.6639,110.8287,110.6154,110.6348,9502.0
2022-04-13 10:30:00,114.06,114.14,113.78,113.87,10156.0,110.6251,110.7027,110.3535,110.4408,10156.0
2022-04-13 10:35:00,113.87,114.09,113.86,113.91,10619.0,110.4408,110.6542,110.4311,110.4796,10619.0
2022-04-13 10:40:00,113.94,114.02,113.68,113.79,10766.0,110.5087,110.5863,110.2565,110.3632,10766.0
2022-04-13 10:45:00,113.79,113.96,113.71,113.81,14443.0,110.3632,110.5281,110.2856,110.3826,14443.0
2022-04-13 10:50:00,113.81,113.83,113.59,113.67,21731.0,110.3826,110.402,110.1692,110.2468,21731.0
2022-04-13 10:55:00,113.68,113.88,113.68,113.8,20176.0,110.2565,110.4505,110.2565,110.3729,20176.0
2022-04-13 11:00:00,113.78,113.89,113.65,113.81,16547.0,110.3535,110.4602,110.2274,110.3826,16547.0
2022-04-13 11:05:00,113.8,113.82,113.68,113.76,10800.0,110.3729,110.3923,110.2565,110.3341,10800.0
2022-04-13 11:10:00,113.73,113.84,113.67,113.71,9333.0,110.305,110.4117,110.2468,110.2856,9333.0
2022-04-13 11:15:00,113.68,113.75,113.54,113.65,19295.0,110.2565,110.3244,110.1207,110.2274,19295.0
2022-04-13 11:20:00,113.59,113.62,113.41,113.47,14498.0,110.1692,110.1983,109.9946,110.0528,14498.0
2022-04-13 11:25:00,113.48,113.72,113.46,113.67,25279.0,110.0625,110.2953,110.0431,110.2468,25279.0
2022-04-13 11:30:00,113.67,113.77,113.58,113.68,24854.0,110.2468,110.3438,110.1595,110.2565,24854.0
2022-04-13 11:35:00,113.68,113.81,113.58,113.65,18727.0,110.2565,110.3826,110.1595,110.2274,18727.0
2022-04-13 11:40:00,113.65,113.72,113.58,113.72,13237.0,110.2274,110.2953,110.1595,110.2953,13237.0
2022-04-13 11:45:00,113.71,113.94,113.71,113.86,15001.0,110.2856,110.5087,110.2856,110.4311,15001.0
2022-04-13 11:50:00,113.86,113.94,113.66,113.72,12359.0,110.4311,110.5087,110.2371,110.2953,12359.0
2022-04-13 11:55:00,113.73,113.77,113.6,113.65,9547.0,110.305,110.3438,110.1789,110.2274,9547.0
2022-04-13 12:00:00,113.59,113.7,113.44,113.44,11240.0,110.1692,110.2759,110.0237,110.0237,11240.0
2022-04-13 12:05:00,113.47,113.59,113.45,113.58,13186.0,110.0528,110.1692,110.0334,110.1595,13186.0
2022-04-13 12:10:00,113.58,113.58,113.43,113.48,14349.0,110.1595,110.1595,110.014,110.0625,14349.0
2022-04-13 12:15:00,113.48,113.57,113.46,113.55,25600.0,110.0625,110.1498,110.0431,110.1304,25600.0
2022-04-13 12:20:00,113.57,113.8,113.56,113.63,14799.0,110.1498,110.3729,110.1401,110.208,14799.0
2022-04-13 12:25:00,113.62,113.63,113.43,113.45,16176.0,110.1983,110.208,110.014,110.0334,16176.0
2022-04-13 12:30:00,113.43,113.59,113.43,113.52,8724.0,110.014,110.1692,110.014,110.1013,8724.0
2022-04-13 12:35:00,113.53,113.58,113.37,113.37,7918.0,110.111,110.1595,109.9558,109.9558,7918.0
2022-04-13 12:40:00,113.4,113.55,113.37,113.5,15464.0,109.9849,110.1304,109.9558,110.0819,15464.0
2022-04-13 12:45:00,113.51,113.66,113.5,113.62,7368.0,110.0916,110.2371,110.0819,110.1983,7368.0
2022-04-13 12:50:00,113.62,113.82,113.62,113.7,9812.0,110.1983,110.3923,110.1983,110.2759,9812.0
2022-04-13 12:55:00,113.68,113.74,113.59,113.62,13199.0,110.2565,110.3147,110.1692,110.1983,13199.0
2022-04-13 13:00:00,113.62,113.71,113.59,113.63,12011.0,110.1983,110.2856,110.1692,110.208,12011.0
2022-04-13 13:05:00,113.63,113.76,113.62,113.71,10505.0,110.208,110.3341,110.1983,110.2856,10505.0
2022-04-13 13:10:00,113.69,113.81,113.69,113.73,13013.0,110.2662,110.3826,110.2662,110.305,13013.0
2022-04-13 13:15:00,113.71,113.88,113.69,113.76,11730.0,110.2856,110.4505,110.2662,110.3341,11730.0
2022-04-13 13:20:00,113.78,113.89,113.77,113.88,15483.0,110.3535,110.4602,110.3438,110.4505,15483.0
2022-04-13 13:25:00,113.88,113.92,113.81,113.82,6105.0,110.4505,110.4893,110.3826,110.3923,6105.0
2022-04-13 13:30:00,113.78,113.84,113.59,113.59,12649.0,110.3535,110.4117,110.1692,110.1692,12649.0
2022-04-13 13:35:00,113.61,113.66,113.52,113.65,10818.0,110.1886,110.2371,110.1013,110.2274,10818.0
2022-04-13 13:40:00,113.66,113.68,113.52,113.62,33116.0,110.2371,110.2565,110.1013,110.1983,33116.0
2022-04-13 13:45:00,113.62,113.77,113.61,113.77,13006.0,110.1983,110.3438,110.1886,110.3438,13006.0
2022-04-13 13:50:00,113.8,113.82,113.62,113.67,10873.0,110.3729,110.3923,110.1983,110.2468,10873.0
2022-04-13 13:55:00,113.68,113.76,113.67,113.67,10875.0,110.2565,110.3341,110.2468,110.2468,10875.0
2022-04-13 14:00:00,113.67,113.77,113.62,113.62,10770.0,110.2468,110.3438,110.1983,110.1983,10770.0
2022-04-13 14:05:00,113.62,113.75,113.59,113.72,10015.0,110.1983,110.3244,110.1692,110.2953,10015.0
2022-04-13 14:10:00,113.73,113.75,113.61,113.69,11125.0,110.305,110.3244,110.1886,110.2662,11125.0
2022-04-13 14:15:00,113.69,113.76,113.65,113.72,9357.0,110.2662,110.3341,110.2274,110.2953,9357.0
2022-04-13 14:20:00,113.72,113.77,113.54,113.59,12958.0,110.2953,110.3438,110.1207,110.1692,12958.0
2022-04-13 14:25:00,113.62,113.68,113.54,113.63,9146.0,110.1983,110.2565,110.1207,110.208,9146.0
2022-04-13 14:30:00,113.61,113.72,113.57,113.63,9439.0,110.1886,110.2953,110.1498,110.208,9439.0
2022-04-13 14:35:00,113.63,113.74,113.63,113.69,9002.0,110.208,110.3147,110.208,110.2662,9002.0
2022-04-13 14:40:00,113.65,113.84,113.62,113.8,11462.0,110.2274,110.4117,110.1983,110.3729,11462.0
2022-04-13 14:45:00,113.82,113.85,113.75,113.82,13141.0,110.3923,110.4214,110.3244,110.3923,13141.0
2022-04-13 14:50:00,113.81,113.93,113.81,113.82,13175.0,110.3826,110.499,110.3826,110.3923,13175.0
2022-04-13 14:55:00,113.86,113.9,113.79,113.79,5976.0,110.4311,110.4699,110.3632,110.3632,5976.0
2022-04-13 15:00:00,113.8,113.82,113.71,113.73,8617.0,110.3729,110.3923,110.2856,110.305,8617.0
2022-04-13 15:05:00,113.74,113.87,113.73,113.73,12545.0,110.3147,110.4408,110.305,110.305,12545.0
2022-04-13 15:10:00,113.72,113.85,113.71,113.8,12093.0,110.2953,110.4214,110.2856,110.3729,12093.0
2022-04-13 15:15:00,113.78,113.86,113.75,113.84,16319.0,110.3535,110.4311,110.3244,110.4117,16319.0
2022-04-13 15:20:00,113.83,113.87,113.78,113.82,17877.0,110.402,110.4408,110.3535,110.3923,17877.0
2022-04-13 15:25:00,113.78,113.91,113.75,113.82,17917.0,110.3535,110.4796,110.3244,110.3923,17917.0
2022-04-13 15:30:00,113.82,113.9,113.75,113.88,22360.0,110.3923,110.4699,110.3244,110.4505,22360.0
2022-04-13 15:35:00,113.89,113.93,113.68,113.9,35562.0,110.4602,110.499,110.2565,110.4699,35562.0
2022-04-13 15:40:00,113.89,113.95,113.77,113.91,42109.0,110.4602,110.5184,110.3438,110.4796,42109.0
2022-04-13 15:45:00,113.92,114.01,113.88,113.97,33801.0,110.4893,110.5766,110.4505,110.5378,33801.0
2022-04-13 15:50:00,113.98,114.06,113.89,113.91,64938.0,110.5475,110.6251,110.4602,110.4796,64938.0
2022-04-13 15:55:00,113.91,113.96,113.78,113.96,131777.0,110.4796,110.5281,110.3535,110.5281,131777.0
2022-04-14 09:30:00,112.28,113.06,111.47,112.37,183812.0,108.8987,109.6552,108.1131,108.986,183812.0
2022-04-14 09:35:00,112.33,112.33,110.96,111.31,173883.0,108.9472,108.9472,107.6184,107.9579,173883.0
2022-04-14 09:40:00,111.25,112.18,111.11,111.44,44437.0,107.8997,108.8017,107.7639,108.084,44437.0
2022-04-14 09:45:00,111.44,111.86,111.27,111.65,78297.0,108.084,108.4913,107.9191,108.2876,78297.0
2022-04-14 09:50:00,111.61,111.88,111.43,111.69,23626.0,108.2488,108.5107,108.0743,108.3264,23626.0
2022-04-14 09:55:00,111.58,111.98,111.42,111.91,51595.0,108.2197,108.6077,108.0646,108.5398,51595.0
2022-04-14 10:00:00,111.76,112.73,111.73,112.43,95060.0,108.3943,109.3351,108.3652,109.0442,95060.0
2022-04-14 10:05:00,112.43,112.79,112.1,112.17,21070.0,109.0442,109.3933,108.7241,108.792,21070.0
2022-04-14 10:10:00,112.19,112.19,111.72,111.86,9909.0,108.8114,108.8114,108.3555,108.4913,9909.0
2022-04-14 10:15:00,111.98,112.75,111.87,112.26,15020.0,108.6077,109.3545,108.501,108.8793,15020.0
2022-04-14 10:20:00,112.21,112.79,112.2,112.45,16704.0,108.8308,109.3933,108.8211,109.0635,16704.0
2022-04-14 10:25:00,112.46,112.76,112.23,112.33,18851.0,109.0732,109.3642,108.8502,108.9472,18851.0
2022-04-14 10:30:00,112.34,112.5,112.08,112.08,20648.0,108.9569,109.112,108.7047,108.7047,20648.0
2022-04-14 10:35:00,112.08,112.48,111.83,112.28,23305.0,108.7047,109.0926,108.4622,108.8987,23305.0
2022-04-14 10:40:00,112.32,112.75,112.28,112.74,33908.0,108.9375,109.3545,108.8987,109.3448,33908.0
2022-04-14 10:45:00,112.68,113.18,112.67,112.95,25338.0,109.2866,109.7716,109.2769,109.5485,25338.0
2022-04-14 10:50:00,112.84,113.14,112.4,112.58,60060.0,109.4418,109.7328,109.0151,109.1896,60060.0
2022-04-14 10:55:00,112.45,112.86,112.45,112.58,17320.0,109.0635,109.4612,109.0635,109.1896,17320.0
2022-04-14 11:00:00,112.64,112.88,112.47,112.78,17487.0,109.2478,109.4806,109.0829,109.3836,17487.0
2022-04-14 11:05:00,112.78,112.97,112.49,112.91,18935.0,109.3836,109.5679,109.1023,109.5097,18935.0
2022-04-14 11:10:00,112.86,113.28,112.83,113.02,25892.0,109.4612,109.8686,109.4321,109.6164,25892.0
2022-04-14 11:15:00,113.01,113.01,112.51,112.51,16242.0,109.6067,109.6067,109.1217,109.1217,16242.0
2022-04-14 11:20:00,112.54,112.73,112.24,112.46,33678.0,109.1508,109.3351,108.8599,109.0732,33678.0
2022-04-14 11:25:00,112.53,112.65,112.32,112.49,25832.0,109.1411,109.2575,108.9375,109.1023,25832.0
2022-04-14 11:30:00,112.49,112.56,112.14,112.22,31848.0,109.1023,109.1702,108.7629,108.8405,31848.0
2022-04-14 11:35:00,112.22,112.35,112.12,112.18,21147.0,108.8405,108.9666,108.7435,108.8017,21147.0
2022-04-14 11:40:00,112.2,112.26,111.8,111.99,13547.0,108.8211,108.8793,108.4331,108.6174,13547.0
2022-04-14 11:45:00,111.95,111.95,111.45,111.45,27095.0,108.5786,108.5786,108.0937,108.0937,27095.0
2022-04-14 11:50:00,111.48,111.48,110.9,110.91,42176.0,108.1228,108.1228,107.5602,107.5699,42176.0
2022-04-14 11:55:00,110.91,111.49,110.88,111.37,36174.0,107.5699,108.1325,107.5408,108.0161,36174.0
2022-04-14 12:00:00,111.37,111.37,110.87,111.1,25204.0,108.0161,108.0161,107.5311,107.7542,25204.0
2022-04-14 12:05:00,111.13,111.28,111.03,111.17,18294.0,107.7833,107.9288,107.6863,107.8221,18294.0
2022-04-14 12:10:00,111.09,111.21,111.09,111.18,15041.0,107.7445,107.8609,107.7445,107.8318,15041.0
2022-04-14 12:15:00,111.18,111.25,111.07,111.08,28195.0,107.8318,107.8997,107.7251,107.7348,28195.0
2022-04-14 12:20:00,111.1,111.15,110.94,110.98,29234.0,107.7542,107.8027,107.599,107.6378,29234.0
2022-04-14 12:25:00,110.97,111.12,110.97,111.04,21802.0,107.6281,107.7736,107.6281,107.696,21802.0
2022-04-14 12:30:00,111.08,111.24,111.04,111.12,12444.0,107.7348,107.89,107.696,107.7736,12444.0
2022-04-14 12:35:00,111.14,111.35,111.12,111.26,21841.0,107.793,107.9967,107.7736,107.9094,21841.0
2022-04-14 12:40:00,111.24,111.25,111.15,111.16,7186.0,107.89,107.8997,107.8027,107.8124,7186.0
2022-04-14 12:45:00,111.19,111.19,111.07,111.12,6967.0,107.8415,107.8415,107.7251,107.7736,6967.0
2022-04-14 12:50:00,111.16,111.27,111.14,111.2,5686.0,107.8124,107.9191,107.793,107.8512,5686.0
2022-04-14 12:55:00,111.23,111.34,111.07,111.07,7048.0,107.8803,107.987,107.7251,107.7251,7048.0
2022-04-14 13:00:00,111.05,111.28,111.0,111.23,28368.0,107.7057,107.9288,107.6572,107.8803,28368.0
2022-04-14 13:05:00,111.15,111.22,111.05,111.1,10297.0,107.8027,107.8706,107.7057,107.7542,10297.0
2022-04-14 13:10:00,111.12,111.3,111.12,111.24,3766.0,107.7736,107.9482,107.7736,107.89,3766.0
2022-04-14 13:15:00,111.23,111.43,111.19,111.39,7092.0,107.8803,108.0743,107.8415,108.0355,7092.0
2022-04-14 13:20:00,111.4,111.4,111.26,111.36,6264.0,108.0452,108.0452,107.9094,108.0064,6264.0
2022-04-14 13:25:00,111.34,111.45,111.27,111.41,6474.0,107.987,108.0937,107.9191,108.0549,6474.0
2022-04-14 13:30:00,111.43,111.69,111.4,111.49,8420.0,108.0743,108.3264,108.0452,108.1325,8420.0
2022-04-14 13:35:00,111.47,111.57,111.47,111.57,4451.0,108.1131,108.21,108.1131,108.21,4451.0
2022-04-14 13:40:00,111.57,111.66,111.51,111.66,6408.0,108.21,108.2973,108.1519,108.2973,6408.0
2022-04-14 13:45:00,111.68,111.97,111.65,111.93,9462.0,108.3167,108.598,108.2876,108.5592,9462.0
2022-04-14 13:50:00,111.94,112.14,111.91,111.95,24605.0,108.5689,108.7629,108.5398,108.5786,24605.0
2022-04-14 13:55:00,111.95,112.45,111.95,112.45,18701.0,108.5786,109.0635,108.5786,109.0635,18701.0
2022-04-14 14:00:00,112.41,112.42,112.28,112.31,20120.0,109.0248,109.0345,108.8987,108.9278,20120.0
2022-04-14 14:05:00,112.31,112.34,111.94,111.97,7067.0,108.9278,108.9569,108.5689,108.598,7067.0
2022-04-14 14:10:00,111.93,112.12,111.78,112.09,15281.0,108.5592,108.7435,108.4137,108.7144,15281.0
2022-04-14 14:15:00,112.05,112.18,111.96,112.13,10532.0,108.6756,108.8017,108.5883,108.7532,10532.0
2022-04-14 14:20:00,112.18,112.2,112.11,112.14,4134.0,108.8017,108.8211,108.7338,108.7629,4134.0
2022-04-14 14:25:00,112.12,112.15,112.03,112.12,11340.0,108.7435,108.7726,108.6562,108.7435,11340.0
2022-04-14 14:30:00,112.12,112.3,112.12,112.24,9610.0,108.7435,108.9181,108.7435,108.8599,9610.0
2022-04-14 14:35:00,112.24,112.24,111.92,111.93,15907.0,108.8599,108.8599,108.5495,108.5592,15907.0
2022-04-14 14:40:00,111.95,112.13,111.95,112.09,11100.0,108.5786,108.7532,108.5786,108.7144,11100.0
2022-04-14 14:45:00,112.14,112.35,112.06,112.25,94542.0,108.7629,108.9666,108.6853,108.8696,94542.0
2022-04-14 14:50:00,112.21,112.29,112.16,112.2,12919.0,108.8308,108.9084,108.7823,108.8211,12919.0
2022-04-14 14:55:00,112.17,112.2,112.03,112.04,16764.0,108.792,108.8211,108.6562,108.6659,16764.0
2022-04-14 15:00:00,112.03,112.06,111.93,111.95,9598.0,108.6562,108.6853,108.5592,108.5786,9598.0
2022-04-14 15:05:00,111.92,112.03,111.87,111.95,14024.0,108.5495,108.6562,108.501,108.5786,14024.0
2022-04-14 15:10:00,111.9,112.21,111.82,111.95,66737.0,108.5301,108.8308,108.4525,108.5786,66737.0
2022-04-14 15:15:00,111.94,112.18,111.93,112.12,16180.0,108.5689,108.8017,108.5592,108.7435,16180.0
2022-04-14 15:20:00,112.13,112.25,112.13,112.17,16236.0,108.7532,108.8696,108.7532,108.792,16236.0
2022-04-14 15:25:00,112.17,112.22,112.11,112.12,20399.0,108.792,108.8405,108.7338,108.7435,20399.0
2022-04-14 15:30:00,112.13,112.13,111.97,111.97,36656.0,108.7532,108.7532,108.598,108.598,36656.0
2022-04-14 15:35:00,111.99,112.04,111.72,111.84,92502.0,108.6174,108.6659,108.3555,108.4719,92502.0
2022-04-14 15:40:00,111.82,111.87,111.73,111.73,21808.0,108.4525,108.501,108.3652,108.3652,21808.0
2022-04-14 15:45:00,111.73,111.92,111.7,111.9,61445.0,108.3652,108.5495,108.3361,108.5301,61445.0
2022-04-14 15:50:00,111.89,111.93,111.71,111.73,73632.0,108.5204,108.5592,108.3458,108.3652,73632.0
2022-04-14 15:55:00,111.75,112.31,111.72,112.0,261967.0,108.3846,108.9278,108.3555,108.6271,261967.0
2022-04-18 09:30:00,109.59,110.77,108.9,110.31,85148.0,106.2897,107.4341,105.6205,106.988,85148.0
2022-04-18 09:35:00,110.46,110.64,109.74,109.99,47530.0,107.1335,107.3081,106.4352,106.6776,47530.0
2022-04-18 09:40:00,109.96,110.07,109.76,110.03,31453.0,106.6485,106.7552,106.4546,106.7164,31453.0
2022-04-18 09:45:00,109.98,110.03,109.47,109.76,29172.0,106.6679,106.7164,106.1733,106.4546,29172.0
2022-04-18 09:50:00,109.8,110.17,109.7,109.93,38479.0,106.4934,106.8522,106.3964,106.6194,38479.0
2022-04-18 09:55:00,109.93,110.2,109.93,110.07,22797.0,106.6194,106.8813,106.6194,106.7552,22797.0
2022-04-18 10:00:00,110.06,110.13,109.44,109.5,48405.0,106.7455,106.8134,106.1442,106.2024,48405.0
2022-04-18 10:05:00,109.46,109.55,109.22,109.34,29916.0,106.1636,106.2509,105.9308,106.0472,29916.0
2022-04-18 10:10:00,109.32,109.59,109.27,109.5,19646.0,106.0278,106.2897,105.9793,106.2024,19646.0
2022-04-18 10:15:00,109.5,109.61,109.43,109.51,32183.0,106.2024,106.3091,106.1345,106.2121,32183.0
2022-04-18 10:20:00,109.54,109.55,109.17,109.23,19528.0,106.2412,106.2509,105.8823,105.9405,19528.0
2022-04-18 10:25:00,109.18,109.24,109.09,109.15,14887.0,105.892,105.9502,105.8047,105.8629,14887.0
2022-04-18 10:30:00,109.14,109.47,109.1,109.47,14936.0,105.8532,106.1733,105.8144,106.1733,14936.0
2022-04-18 10:35:00,109.5,109.7,109.48,109.59,10467.0,106.2024,106.3964,106.183,106.2897,10467.0
2022-04-18 10:40:00,109.55,109.63,109.42,109.56,9107.0,106.2509,106.3285,106.1248,106.2606,9107.0
2022-04-18 10:45:00,109.54,109.82,109.53,109.82,8156.0,106.2412,106.5128,106.2315,106.5128,8156.0
2022-04-18 10:50:00,109.82,109.9,109.67,109.76,10919.0,106.5128,106.5903,106.3673,106.4546,10919.0
2022-04-18 10:55:00,109.79,110.02,109.74,110.02,14773.0,106.4837,106.7067,106.4352,106.7067,14773.0
2022-04-18 11:00:00,110.02,110.14,109.95,110.14,10115.0,106.7067,106.8231,106.6388,106.8231,10115.0
2022-04-18 11:05:00,110.11,110.17,109.93,109.98,12524.0,106.794,106.8522,106.6194,106.6679,12524.0
2022-04-18 11:10:00,109.97,110.03,109.78,109.89,11456.0,106.6582,106.7164,106.474,106.5806,11456.0
2022-04-18 11:15:00,109.89,109.94,109.68,109.75,30392.0,106.5806,106.6291,106.377,106.4449,30392.0
2022-04-18 11:20:00,109.75,109.8,109.57,109.62,14009.0,106.4449,106.4934,106.2703,106.3188,14009.0
2022-04-18 11:25:00,109.59,109.6,109.2,109.41,13242.0,106.2897,106.2994,105.9114,106.1151,13242.0
2022-04-18 11:30:00,109.4,109.53,109.36,109.5,9714.0,106.1054,106.2315,106.0666,106.2024,9714.0
2022-04-18 11:35:00,109.5,109.52,109.41,109.44,13229.0,106.2024,106.2218,106.1151,106.1442,13229.0
2022-04-18 11:40:00,109.41,109.6,109.37,109.5,9009.0,106.1151,106.2994,106.0763,106.2024,9009.0
2022-04-18 11:45:00,109.54,109.61,109.49,109.53,8778.0,106.2412,106.3091,106.1927,106.2315,8778.0
2022-04-18 11:50:00,109.55,109.66,109.48,109.48,26501.0,106.2509,106.3576,106.183,106.183,26501.0
2022-04-18 11:55:00,109.5,109.61,109.49,109.56,6060.0,106.2024,106.3091,106.1927,106.2606,6060.0
2022-04-18 12:00:00,109.54,109.62,109.53,109.6,7587.0,106.2412,106.3188,106.2315,106.2994,7587.0
2022-04-18 12:05:00,109.59,109.73,109.58,109.66,5666.0,106.2897,106.4255,106.28,106.3576,5666.0
2022-04-18 12:10:00,109.65,109.74,109.65,109.74,6434.0,106.3479,106.4352,106.3479,106.4352,6434.0
2022-04-18 12:15:00,109.73,109.74,109.66,109.68,6412.0,106.4255,106.4352,106.3576,106.377,6412.0
2022-04-18 12:20:00,109.7,109.8,109.7,109.8,12783.0,106.3964,106.4934,106.3964,106.4934,12783.0
2022-04-18 12:25:00,109.79,109.81,109.72,109.77,6279.0,106.4837,106.5031,106.4158,106.4643,6279.0
2022-04-18 12:30:00,109.82,109.9,109.77,109.81,8152.0,106.5128,106.5903,106.4643,106.5031,8152.0
2022-04-18 12:35:00,109.81,109.85,109.75,109.77,4141.0,106.5031,106.5418,106.4449,106.4643,4141.0
2022-04-18 12:40:00,109.76,109.76,109.51,109.53,17794.0,106.4546,106.4546,106.2121,106.2315,17794.0
2022-04-18 12:45:00,109.57,109.66,109.57,109.66,5582.0,106.2703,106.3576,106.2703,106.3576,5582.0
2022-04-18 12:50:00,109.69,109.69,109.63,109.63,5375.0,106.3867,106.3867,106.3285,106.3285,5375.0
2022-04-18 12:55:00,109.62,109.63,109.5,109.54,6412.0,106.3188,106.3285,106.2024,106.2412,6412.0
2022-04-18 13:00:00,109.51,109.61,109.48,109.58,9144.0,106.2121,106.3091,106.183,106.28,9144.0
2022-04-18 13:05:00,109.59,109.65,109.57,109.6,6847.0,106.2897,106.3479,106.2703,106.2994,6847.0
2022-04-18 13:10:00,109.58,109.72,109.58,109.63,6119.0,106.28,106.4158,106.28,106.3285,6119.0
2022-04-18 13:15:00,109.63,109.64,109.47,109.48,12869.0,106.3285,106.3382,106.1733,106.183,12869.0
2022-04-18 13:20:00,109.45,109.55,109.42,109.53,3301.0,106.1539,106.2509,106.1248,106.2315,3301.0
2022-04-18 13:25:00,109.52,109.65,109.52,109.65,4814.0,106.2218,106.3479,106.2218,106.3479,4814.0
2022-04-18 13:30:00,109.66,109.81,109.66,109.69,6612.0,106.3576,106.5031,106.3576,106.3867,6612.0
2022-04-18 13:35:00,109.7,109.92,109.68,109.81,10450.0,106.3964,106.6097,106.377,106.5031,10450.0
2022-04-18 13:40:00,109.83,109.9,109.61,109.63,9576.0,106.5224,106.5903,106.3091,106.3285,9576.0
2022-04-18 13:45:00,109.61,109.71,109.58,109.67,7662.0,106.3091,106.4061,106.28,106.3673,7662.0
2022-04-18 13:50:00,109.67,109.75,109.64,109.7,9593.0,106.3673,106.4449,106.3382,106.3964,9593.0
2022-04-18 13:55:00,109.7,109.82,109.69,109.73,9982.0,106.3964,106.5128,106.3867,106.4255,9982.0
2022-04-18 14:00:00,109.73,109.82,109.73,109.78,6332.0,106.4255,106.5128,106.4255,106.474,6332.0
2022-04-18 14:05:00,109.82,109.9,109.79,109.81,7605.0,106.5128,106.5903,106.4837,106.5031,7605.0
2022-04-18 14:10:00,109.82,109.89,109.77,109.77,5957.0,106.5128,106.5806,106.4643,106.4643,5957.0
2022-04-18 14:15:00,109.77,109.8,109.56,109.64,7786.0,106.4643,106.4934,106.2606,106.3382,7786.0
2022-04-18 14:20:00,109.62,109.75,109.61,109.74,9338.0,106.3188,106.4449,106.3091,106.4352,9338.0
2022-04-18 14:25:00,109.76,109.78,109.43,109.5,9245.0,106.4546,106.474,106.1345,106.2024,9245.0
2022-04-18 14:30:00,109.5,109.62,109.48,109.56,6418.0,106.2024,106.3188,106.183,106.2606,6418.0
2022-04-18 14:35:00,109.58,109.61,109.49,109.58,10115.0,106.28,106.3091,106.1927,106.28,10115.0
2022-04-18 14:40:00,109.59,109.66,109.52,109.66,8666.0,106.2897,106.3576,106.2218,106.3576,8666.0
2022-04-18 14:45:00,109.68,109.7,109.58,109.61,7074.0,106.377,106.3964,106.28,106.3091,7074.0
2022-04-18 14:50:00,109.62,109.69,109.6,109.62,8664.0,106.3188,106.3867,106.2994,106.3188,8664.0
2022-04-18 14:55:00,109.61,109.61,109.51,109.53,7947.0,106.3091,106.3091,106.2121,106.2315,7947.0
2022-04-18 15:00:00,109.54,109.55,109.45,109.47,9055.0,106.2412,106.2509,106.1539,106.1733,9055.0
2022-04-18 15:05:00,109.49,109.61,109.42,109.61,10833.0,106.1927,106.3091,106.1248,106.3091,10833.0
2022-04-18 15:10:00,109.59,109.69,109.58,109.59,13039.0,106.2897,106.3867,106.28,106.2897,13039.0
2022-04-18 15:15:00,109.59,109.7,109.57,109.6,17340.0,106.2897,106.3964,106.2703,106.2994,17340.0
2022-04-18 15:20:00,109.62,109.72,109.56,109.6,11285.0,106.3188,106.4158,106.2606,106.2994,11285.0
2022-04-18 15:25:00,109.61,109.61,109.46,109.53,9622.0,106.3091,106.3091,106.1636,106.2315,9622.0
2022-04-18 15:30:00,109.52,109.52,109.39,109.42,14399.0,106.2218,106.2218,106.0957,106.1248,14399.0
2022-04-18 15:35:00,109.39,109.42,109.34,109.37,10226.0,106.0957,106.1248,106.0472,106.0763,10226.0
2022-04-18 15:40:00,109.36,109.48,109.33,109.44,21785.0,106.0666,106.183,106.0375,106.1442,21785.0
2022-04-18 15:45:00,109.42,109.42,109.27,109.33,36289.0,106.1248,106.1248,105.9793,106.0375,36289.0
2022-04-18 15:50:00,109.32,109.58,109.27,109.54,43208.0,106.0278,106.28,105.9793,106.2412,43208.0
2022-04-18 15:55:00,109.51,109.69,109.43,109.64,149913.0,106.2121,106.3867,106.1345,106.3382,149913.0
2022-04-19 09:30:00,109.56,109.99,108.89,109.06,67929.0,106.2606,106.6776,105.6108,105.7756,67929.0
2022-04-19 09:35:00,109.1,109.61,109.08,109.44,26249.0,105.8144,106.3091,105.795,106.1442,26249.0
2022-04-19 09:40:00,109.47,109.89,109.38,109.67,32207.0,106.1733,106.5806,106.086,106.3673,32207.0
2022-04-19 09:45:00,109.66,110.31,109.63,110.31,31902.0,106.3576,106.988,106.3285,106.988,31902.0
2022-04-19 09:50:00,110.34,110.55,110.3,110.5,38823.0,107.0171,107.2208,106.9783,107.1723,38823.0
2022-04-19 09:55:00,110.55,110.85,110.52,110.85,22508.0,107.2208,107.5117,107.1917,107.5117,22508.0
2022-04-19 10:00:00,110.85,111.0,110.73,110.75,69285.0,107.5117,107.6572,107.3953,107.4147,69285.0
2022-04-19 10:05:00,110.79,110.97,110.58,110.88,44939.0,107.4535,107.6281,107.2499,107.5408,44939.0
2022-04-19 10:10:00,110.87,111.13,110.87,110.95,17323.0,107.5311,107.7833,107.5311,107.6087,17323.0
2022-04-19 10:15:00,110.94,110.96,110.75,110.78,14501.0,107.599,107.6184,107.4147,107.4438,14501.0
2022-04-19 10:20:00,110.78,110.97,110.64,110.96,32121.0,107.4438,107.6281,107.3081,107.6184,32121.0
2022-04-19 10:25:00,110.98,111.21,110.98,111.15,13271.0,107.6378,107.8609,107.6378,107.8027,13271.0
2022-04-19 10:30:00,111.19,111.2,110.76,110.77,9504.0,107.8415,107.8512,107.4244,107.4341,9504.0
2022-04-19 10:35:00,110.78,110.8,110.47,110.56,11032.0,107.4438,107.4632,107.1432,107.2305,11032.0
2022-04-19 10:40:00,110.57,110.72,110.57,110.7,8334.0,107.2402,107.3856,107.2402,107.3662,8334.0
2022-04-19 10:45:00,110.72,110.91,110.68,110.79,9629.0,107.3856,107.5699,107.3469,107.4535,9629.0
2022-04-19 10:50:00,110.78,110.78,110.53,110.53,9720.0,107.4438,107.4438,107.2014,107.2014,9720.0
2022-04-19 10:55:00,110.54,110.71,110.5,110.5,14034.0,107.2111,107.3759,107.1723,107.1723,14034.0
2022-04-19 11:00:00,110.52,110.63,110.42,110.62,11025.0,107.1917,107.2984,107.0947,107.2887,11025.0
2022-04-19 11:05:00,110.61,110.63,110.55,110.57,10087.0,107.279,107.2984,107.2208,107.2402,10087.0
2022-04-19 11:10:00,110.58,110.72,110.58,110.67,15776.0,107.2499,107.3856,107.2499,107.3372,15776.0
2022-04-19 11:15:00,110.67,110.93,110.64,110.87,10704.0,107.3372,107.5893,107.3081,107.5311,10704.0
2022-04-19 11:20:00,110.85,110.9,110.82,110.87,9845.0,107.5117,107.5602,107.4826,107.5311,9845.0
2022-04-19 11:25:00,110.88,110.88,110.76,110.78,16249.0,107.5408,107.5408,107.4244,107.4438,16249.0
2022-04-19 11:30:00,110.79,110.83,110.72,110.82,13214.0,107.4535,107.4923,107.3856,107.4826,13214.0
2022-04-19 11:35:00,110.82,110.91,110.79,110.88,7000.0,107.4826,107.5699,107.4535,107.5408,7000.0
2022-04-19 11:40:00,110.86,110.89,110.76,110.76,12832.0,107.5214,107.5505,107.4244,107.4244,12832.0
2022-04-19 11:45:00,110.78,110.79,110.59,110.68,12217.0,107.4438,107.4535,107.2596,107.3469,12217.0
2022-04-19 11:50:00,110.68,110.91,110.68,110.88,13680.0,107.3469,107.5699,107.3469,107.5408,13680.0
2022-04-19 11:55:00,110.87,110.96,110.81,110.89,9570.0,107.5311,107.6184,107.4729,107.5505,9570.0
2022-04-19 12:00:00,110.9,111.0,110.88,111.0,9428.0,107.5602,107.6572,107.5408,107.6572,9428.0
2022-04-19 12:05:00,111.02,111.16,110.97,111.0,8677.0,107.6766,107.8124,107.6281,107.6572,8677.0
2022-04-19 12:10:00,111.02,111.08,110.99,111.0,8787.0,107.6766,107.7348,107.6475,107.6572,8787.0
2022-04-19 12:15:00,110.98,111.04,110.87,110.89,16164.0,107.6378,107.696,107.5311,107.5505,16164.0
2022-04-19 12:20:00,110.87,111.09,110.87,111.06,8771.0,107.5311,107.7445,107.5311,107.7154,8771.0
2022-04-19 12:25:00,111.05,111.1,110.97,110.99,7217.0,107.7057,107.7542,107.6281,107.6475,7217.0
2022-04-19 12:30:00,110.98,110.99,110.87,110.91,12739.0,107.6378,107.6475,107.5311,107.5699,12739.0
2022-04-19 12:35:00,110.92,110.96,110.87,110.89,6931.0,107.5796,107.6184,107.5311,107.5505,6931.0
2022-04-19 12:40:00,110.9,110.95,110.86,110.94,9151.0,107.5602,107.6087,107.5214,107.599,9151.0
2022-04-19 12:45:00,110.93,110.93,110.77,110.78,6199.0,107.5893,107.5893,107.4341,107.4438,6199.0
2022-04-19 12:50:00,110.76,110.78,110.69,110.71,11305.0,107.4244,107.4438,107.3566,107.3759,11305.0
2022-04-19 12:55:00,110.71,110.73,110.6,110.61,8888.0,107.3759,107.3953,107.2693,107.279,8888.0
2022-04-19 13:00:00,110.6,110.66,110.48,110.5,21795.0,107.2693,107.3275,107.1529,107.1723,21795.0
2022-04-19 13:05:00,110.51,110.6,110.48,110.54,10230.0,107.182,107.2693,107.1529,107.2111,10230.0
2022-04-19 13:10:00,110.55,110.55,110.45,110.51,11341.0,107.2208,107.2208,107.1238,107.182,11341.0
2022-04-19 13:15:00,110.52,110.64,110.5,110.59,9058.0,107.1917,107.3081,107.1723,107.2596,9058.0
2022-04-19 13:20:00,110.59,110.63,110.56,110.57,9001.0,107.2596,107.2984,107.2305,107.2402,9001.0
2022-04-19 13:25:00,110.57,110.59,110.46,110.5,11364.0,107.2402,107.2596,107.1335,107.1723,11364.0
2022-04-19 13:30:00,110.48,110.74,110.47,110.71,14107.0,107.1529,107.405,107.1432,107.3759,14107.0
2022-04-19 13:35:00,110.72,110.8,110.69,110.77,9721.0,107.3856,107.4632,107.3566,107.4341,9721.0
2022-04-19 13:40:00,110.77,110.81,110.7,110.7,43305.0,107.4341,107.4729,107.3662,107.3662,43305.0
2022-04-19 13:45:00,110.69,110.82,110.67,110.82,8766.0,107.3566,107.4826,107.3372,107.4826,8766.0
2022-04-19 13:50:00,110.84,110.89,110.77,110.8,8629.0,107.502,107.5505,107.4341,107.4632,8629.0
2022-04-19 13:55:00,110.78,110.8,110.65,110.67,9692.0,107.4438,107.4632,107.3178,107.3372,9692.0
2022-04-19 14:00:00,110.65,110.65,110.52,110.56,7328.0,107.3178,107.3178,107.1917,107.2305,7328.0
2022-04-19 14:05:00,110.56,110.58,110.37,110.37,8306.0,107.2305,107.2499,107.0462,107.0462,8306.0
2022-04-19 14:10:00,110.37,110.37,110.25,110.33,7367.0,107.0462,107.0462,106.9298,107.0074,7367.0
2022-04-19 14:15:00,110.35,110.47,110.34,110.43,7235.0,107.0268,107.1432,107.0171,107.1044,7235.0
2022-04-19 14:20:00,110.42,110.7,110.36,110.68,18664.0,107.0947,107.3662,107.0365,107.3469,18664.0
2022-04-19 14:25:00,110.68,110.69,110.6,110.69,11262.0,107.3469,107.3566,107.2693,107.3566,11262.0
2022-04-19 14:30:00,110.65,110.69,110.62,110.67,15421.0,107.3178,107.3566,107.2887,107.3372,15421.0
2022-04-19 14:35:00,110.66,110.77,110.66,110.75,7240.0,107.3275,107.4341,107.3275,107.4147,7240.0
2022-04-19 14:40:00,110.78,110.83,110.78,110.83,5290.0,107.4438,107.4923,107.4438,107.4923,5290.0
2022-04-19 14:45:00,110.82,110.88,110.82,110.88,9260.0,107.4826,107.5408,107.4826,107.5408,9260.0
2022-04-19 14:50:00,110.88,111.01,110.88,110.92,9292.0,107.5408,107.6669,107.5408,107.5796,9292.0
2022-04-19 14:55:00,110.93,110.93,110.82,110.88,21695.0,107.5893,107.5893,107.4826,107.5408,21695.0
2022-04-19 15:00:00,110.87,110.97,110.87,110.97,8483.0,107.5311,107.6281,107.5311,107.6281,8483.0
2022-04-19 15:05:00,110.97,111.08,110.94,111.02,15868.0,107.6281,107.7348,107.599,107.6766,15868.0
2022-04-19 15:10:00,111.02,111.15,111.0,111.14,11992.0,107.6766,107.8027,107.6572,107.793,11992.0
2022-04-19 15:15:00,111.17,111.27,111.17,111.24,15264.0,107.8221,107.9191,107.8221,107.89,15264.0
2022-04-19 15:20:00,111.25,111.27,111.18,111.21,18313.0,107.8997,107.9191,107.8318,107.8609,18313.0
2022-04-19 15:25:00,111.2,111.22,111.13,111.16,12048.0,107.8512,107.8706,107.7833,107.8124,12048.0
2022-04-19 15:30:00,111.15,111.27,111.11,111.23,18961.0,107.8027,107.9191,107.7639,107.8803,18961.0
2022-04-19 15:35:00,111.22,111.39,111.19,111.36,18400.0,107.8706,108.0355,107.8415,108.0064,18400.0
2022-04-19 15:40:00,111.36,111.36,111.25,111.31,22255.0,108.0064,108.0064,107.8997,107.9579,22255.0
2022-04-19 15:45:00,111.29,111.3,111.17,111.19,39635.0,107.9385,107.9482,107.8221,107.8415,39635.0
2022-04-19 15:50:00,111.19,111.45,111.19,111.27,44801.0,107.8415,108.0937,107.8415,107.9191,44801.0
2022-04-19 15:55:00,111.27,111.3,111.1,111.15,155288.0,107.9191,107.9482,107.7542,107.8027,155288.0
2022-04-20 09:30:00,111.64,111.7,111.38,111.56,36293.0,108.2779,108.3361,108.0258,108.2004,36293.0
2022-04-20 09:35:00,111.52,111.75,111.41,111.67,13189.0,108.1616,108.3846,108.0549,108.307,13189.0
2022-04-20 09:40:00,111.78,112.35,111.78,112.27,6542.0,108.4137,108.9666,108.4137,108.889,6542.0
2022-04-20 09:45:00,112.13,112.13,111.51,111.53,11184.0,108.7532,108.7532,108.1519,108.1713,11184.0
2022-04-20 09:50:00,111.48,111.81,111.48,111.8,11356.0,108.1228,108.4428,108.1228,108.4331,11356.0
2022-04-20 09:55:00,111.83,111.97,111.79,111.96,4543.0,108.4622,108.598,108.4234,108.5883,4543.0
2022-04-20 10:00:00,112.03,112.15,111.74,111.74,9658.0,108.6562,108.7726,108.3749,108.3749,9658.0
2022-04-20 10:05:00,111.73,111.98,111.68,111.73,13427.0,108.3652,108.6077,108.3167,108.3652,13427.0
2022-04-20 10:10:00,111.75,111.98,111.65,111.98,10886.0,108.3846,108.6077,108.2876,108.6077,10886.0
2022-04-20 10:15:00,112.01,112.01,111.73,111.94,6314.0,108.6368,108.6368,108.3652,108.5689,6314.0
2022-04-20 10:20:00,111.9,112.13,111.85,112.04,8127.0,108.5301,108.7532,108.4816,108.6659,8127.0
2022-04-20 10:25:00,112.09,112.11,112.02,112.03,4972.0,108.7144,108.7338,108.6465,108.6562,4972.0
2022-04-20 10:30:00,112.0,112.14,111.94,111.97,5685.0,108.6271,108.7629,108.5689,108.598,5685.0
2022-04-20 10:35:00,111.97,112.01,111.87,111.99,10549.0,108.598,108.6368,108.501,108.6174,10549.0
2022-04-20 10:40:00,112.02,112.06,111.92,111.98,6354.0,108.6465,108.6853,108.5495,108.6077,6354.0
2022-04-20 10:45:00,111.99,112.15,111.99,112.09,8569.0,108.6174,108.7726,108.6174,108.7144,8569.0
2022-04-20 10:50:00,112.09,112.18,112.09,112.18,6357.0,108.7144,108.8017,108.7144,108.8017,6357.0
2022-04-20 10:55:00,112.18,112.28,111.88,111.94,18386.0,108.8017,108.8987,108.5107,108.5689,18386.0
2022-04-20 11:00:00,111.94,111.97,111.5,111.52,16384.0,108.5689,108.598,108.1422,108.1616,16384.0
2022-04-20 11:05:00,111.56,111.86,111.54,111.86,12723.0,108.2004,108.4913,108.181,108.4913,12723.0
2022-04-20 11:10:00,111.86,112.13,111.83,112.13,11247.0,108.4913,108.7532,108.4622,108.7532,11247.0
2022-04-20 11:15:00,112.11,112.11,111.93,111.97,10845.0,108.7338,108.7338,108.5592,108.598,10845.0
2022-04-20 11:20:00,111.99,112.07,111.86,111.86,13576.0,108.6174,108.695,108.4913,108.4913,13576.0
2022-04-20 11:25:00,111.88,111.93,111.69,111.93,10426.0,108.5107,108.5592,108.3264,108.5592,10426.0
2022-04-20 11:30:00,111.89,112.07,111.88,112.07,6641.0,108.5204,108.695,108.5107,108.695,6641.0
2022-04-20 11:35:00,112.05,112.13,112.02,112.02,4905.0,108.6756,108.7532,108.6465,108.6465,4905.0
2022-04-20 11:40:00,112.0,112.03,111.86,111.9,14333.0,108.6271,108.6562,108.4913,108.5301,14333.0
2022-04-20 11:45:00,111.92,112.02,111.87,111.94,16162.0,108.5495,108.6465,108.501,108.5689,16162.0
2022-04-20 11:50:00,111.92,112.16,111.92,112.13,7619.0,108.5495,108.7823,108.5495,108.7532,7619.0
2022-04-20 11:55:00,112.16,112.29,112.15,112.21,5367.0,108.7823,108.9084,108.7726,108.8308,5367.0
2022-04-20 12:00:00,112.17,112.17,111.99,112.04,5192.0,108.792,108.792,108.6174,108.6659,5192.0
2022-04-20 12:05:00,112.06,112.15,111.97,112.01,8358.0,108.6853,108.7726,108.598,108.6368,8358.0
2022-04-20 12:10:00,111.96,112.01,111.93,111.98,6419.0,108.5883,108.6368,108.5592,108.6077,6419.0
2022-04-20 12:15:00,112.01,112.06,111.88,111.92,11214.0,108.6368,108.6853,108.5107,108.5495,11214.0
2022-04-20 12:20:00,111.9,112.03,111.88,112.01,8481.0,108.5301,108.6562,108.5107,108.6368,8481.0
2022-04-20 12:25:00,112.01,112.05,111.81,111.81,6538.0,108.6368,108.6756,108.4428,108.4428,6538.0
2022-04-20 12:30:00,111.81,111.99,111.81,111.97,5433.0,108.4428,108.6174,108.4428,108.598,5433.0
2022-04-20 12:35:00,111.95,112.04,111.9,112.0,6165.0,108.5786,108.6659,108.5301,108.6271,6165.0
2022-04-20 12:40:00,112.01,112.09,112.0,112.07,4053.0,108.6368,108.7144,108.6271,108.695,4053.0
2022-04-20 12:45:00,112.09,112.12,111.96,112.11,8342.0,108.7144,108.7435,108.5883,108.7338,8342.0
2022-04-20 12:50:00,112.15,112.22,112.14,112.14,5831.0,108.7726,108.8405,108.7629,108.7629,5831.0
2022-04-20 12:55:00,112.15,112.21,112.1,112.2,9011.0,108.7726,108.8308,108.7241,108.8211,9011.0
2022-04-20 13:00:00,112.19,112.21,112.12,112.14,28214.0,108.8114,108.8308,108.7435,108.7629,28214.0
2022-04-20 13:05:00,112.13,112.21,112.11,112.12,4870.0,108.7532,108.8308,108.7338,108.7435,4870.0
2022-04-20 13:10:00,112.12,112.22,112.1,112.2,5821.0,108.7435,108.8405,108.7241,108.8211,5821.0
2022-04-20 13:15:00,112.23,112.27,112.17,112.18,6051.0,108.8502,108.889,108.792,108.8017,6051.0
2022-04-20 13:20:00,112.16,112.23,112.16,112.23,8097.0,108.7823,108.8502,108.7823,108.8502,8097.0
2022-04-20 13:25:00,112.23,112.31,112.21,112.25,8028.0,108.8502,108.9278,108.8308,108.8696,8028.0
2022-04-20 13:30:00,112.26,112.34,112.21,112.34,6627.0,108.8793,108.9569,108.8308,108.9569,6627.0
2022-04-20 13:35:00,112.37,112.44,112.36,112.4,6418.0,108.986,109.0538,108.9763,109.0151,6418.0
2022-04-20 13:40:00,112.4,112.54,112.4,112.53,4004.0,109.0151,109.1508,109.0151,109.1411,4004.0
2022-04-20 13:45:00,112.55,112.63,112.54,112.54,6861.0,109.1605,109.2381,109.1508,109.1508,6861.0
2022-04-20 13:50:00,112.55,112.61,112.54,112.57,4535.0,109.1605,109.2187,109.1508,109.1799,4535.0
2022-04-20 13:55:00,112.57,112.74,112.56,112.73,6907.0,109.1799,109.3448,109.1702,109.3351,6907.0
2022-04-20 14:00:00,112.73,112.77,112.61,112.64,18012.0,109.3351,109.3739,109.2187,109.2478,18012.0
2022-04-20 14:05:00,112.63,112.72,112.63,112.71,5112.0,109.2381,109.3254,109.2381,109.3157,5112.0
2022-04-20 14:10:00,112.72,112.86,112.72,112.78,5890.0,109.3254,109.4612,109.3254,109.3836,5890.0
2022-04-20 14:15:00,112.76,112.76,112.62,112.62,2552.0,109.3642,109.3642,109.2284,109.2284,2552.0
2022-04-20 14:20:00,112.61,112.71,112.6,112.62,6913.0,109.2187,109.3157,109.209,109.2284,6913.0
2022-04-20 14:25:00,112.62,112.79,112.62,112.65,15694.0,109.2284,109.3933,109.2284,109.2575,15694.0
2022-04-20 14:30:00,112.65,112.65,112.53,112.63,4090.0,109.2575,109.2575,109.1411,109.2381,4090.0
2022-04-20 14:35:00,112.66,112.66,112.56,112.61,9074.0,109.2672,109.2672,109.1702,109.2187,9074.0
2022-04-20 14:40:00,112.59,112.59,112.49,112.53,7128.0,109.1993,109.1993,109.1023,109.1411,7128.0
2022-04-20 14:45:00,112.54,112.59,112.52,112.55,7240.0,109.1508,109.1993,109.1314,109.1605,7240.0
2022-04-20 14:50:00,112.53,112.54,112.4,112.41,6283.0,109.1411,109.1508,109.0151,109.0248,6283.0
2022-04-20 14:55:00,112.39,112.47,112.34,112.43,8989.0,109.0054,109.0829,108.9569,109.0442,8989.0
2022-04-20 15:00:00,112.44,112.52,112.43,112.5,7154.0,109.0538,109.1314,109.0442,109.112,7154.0
2022-04-20 15:05:00,112.48,112.59,112.46,112.58,6277.0,109.0926,109.1993,109.0732,109.1896,6277.0
2022-04-20 15:10:00,112.58,112.75,112.58,112.73,4962.0,109.1896,109.3545,109.1896,109.3351,4962.0
2022-04-20 15:15:00,112.73,112.74,112.66,112.68,9338.0,109.3351,109.3448,109.2672,109.2866,9338.0
2022-04-20 15:20:00,112.68,112.74,112.63,112.72,5754.0,109.2866,109.3448,109.2381,109.3254,5754.0
2022-04-20 15:25:00,112.76,112.88,112.76,112.86,8829.0,109.3642,109.4806,109.3642,109.4612,8829.0
2022-04-20 15:30:00,112.89,112.95,112.87,112.87,15562.0,109.4903,109.5485,109.4709,109.4709,15562.0
2022-04-20 15:35:00,112.87,112.99,112.85,112.96,26324.0,109.4709,109.5873,109.4515,109.5582,26324.0
2022-04-20 15:40:00,112.96,113.03,112.95,113.03,20856.0,109.5582,109.6261,109.5485,109.6261,20856.0
2022-04-20 15:45:00,113.03,113.07,112.94,112.97,30743.0,109.6261,109.6649,109.5388,109.5679,30743.0
2022-04-20 15:50:00,112.99,113.1,112.92,113.07,64095.0,109.5873,109.694,109.5194,109.6649,64095.0
2022-04-20 15:55:00,113.06,113.17,113.02,113.06,161320.0,109.6552,109.7619,109.6164,109.6552,161320.0
2022-04-21 09:30:00,113.59,114.61,113.3,114.23,87311.0,110.1692,111.1585,109.888,110.7899,87311.0
2022-04-21 09:35:00,114.23,114.3,113.69,113.91,65868.0,110.7899,110.8578,110.2662,110.4796,65868.0
2022-04-21 09:40:00,113.89,113.99,113.73,113.94,23842.0,110.4602,110.5572,110.305,110.5087,23842.0
2022-04-21 09:45:00,113.95,114.49,113.94,114.36,16798.0,110.5184,111.0421,110.5087,110.916,16798.0
2022-04-21 09:50:00,114.32,114.75,114.16,114.38,14692.0,110.8772,111.2943,110.7221,110.9354,14692.0
2022-04-21 09:55:00,114.47,114.73,114.46,114.6,7483.0,111.0227,111.2749,111.013,111.1488,7483.0
2022-04-21 10:00:00,114.58,114.94,114.56,114.79,17799.0,111.1294,111.4786,111.11,111.3331,17799.0
2022-04-21 10:05:00,114.77,114.84,114.66,114.73,25977.0,111.3137,111.3816,111.207,111.2749,25977.0
2022-04-21 10:10:00,114.67,115.1,114.65,115.05,15344.0,111.2167,111.6337,111.1973,111.5852,15344.0
2022-04-21 10:15:00,115.02,115.41,115.0,115.38,39966.0,111.5562,111.9344,111.5368,111.9053,39966.0
2022-04-21 10:20:00,115.41,115.63,115.35,115.56,25623.0,111.9344,112.1478,111.8762,112.0799,25623.0
2022-04-21 10:25:00,115.56,115.57,115.42,115.48,27886.0,112.0799,112.0896,111.9441,112.0023,27886.0
2022-04-21 10:30:00,115.48,115.5,115.27,115.44,30507.0,112.0023,112.0217,111.7986,111.9635,30507.0
2022-04-21 10:35:00,115.44,115.47,115.36,115.44,30354.0,111.9635,111.9926,111.8859,111.9635,30354.0
2022-04-21 10:40:00,115.45,115.53,115.42,115.46,36060.0,111.9732,112.0508,111.9441,111.9829,36060.0
2022-04-21 10:45:00,115.46,115.89,115.38,115.83,33699.0,111.9829,112.4,111.9053,112.3418,33699.0
2022-04-21 10:50:00,115.85,116.21,115.75,116.12,18428.0,112.3612,112.7103,112.2642,112.623,18428.0
2022-04-21 10:55:00,116.12,116.12,115.8,115.87,10666.0,112.623,112.623,112.3127,112.3806,10666.0
2022-04-21 11:00:00,115.84,115.93,115.49,115.49,9713.0,112.3515,112.4387,112.012,112.012,9713.0
2022-04-21 11:05:00,115.52,115.66,115.49,115.63,4395.0,112.0411,112.1769,112.012,112.1478,4395.0
2022-04-21 11:10:00,115.63,115.73,115.5,115.5,9352.0,112.1478,112.2448,112.0217,112.0217,9352.0
2022-04-21 11:15:00,115.5,115.59,115.47,115.56,9825.0,112.0217,112.109,111.9926,112.0799,9825.0
2022-04-21 11:20:00,115.57,115.63,115.48,115.58,9131.0,112.0896,112.1478,112.0023,112.0993,9131.0
2022-04-21 11:25:00,115.54,115.6,115.49,115.54,9443.0,112.0605,112.1187,112.012,112.0605,9443.0
2022-04-21 11:30:00,115.56,115.64,115.49,115.57,6934.0,112.0799,112.1575,112.012,112.0896,6934.0
2022-04-21 11:35:00,115.6,115.67,115.5,115.54,8945.0,112.1187,112.1866,112.0217,112.0605,8945.0
2022-04-21 11:40:00,115.51,115.59,115.48,115.5,14595.0,112.0314,112.109,112.0023,112.0217,14595.0
2022-04-21 11:45:00,115.48,115.66,115.45,115.66,23327.0,112.0023,112.1769,111.9732,112.1769,23327.0
2022-04-21 11:50:00,115.67,115.73,115.6,115.67,5602.0,112.1866,112.2448,112.1187,112.1866,5602.0
2022-04-21 11:55:00,115.64,115.79,115.61,115.61,5875.0,112.1575,112.303,112.1284,112.1284,5875.0
2022-04-21 12:00:00,115.6,115.61,115.41,115.47,16436.0,112.1187,112.1284,111.9344,111.9926,16436.0
2022-04-21 12:05:00,115.44,115.45,115.36,115.39,15447.0,111.9635,111.9732,111.8859,111.915,15447.0
2022-04-21 12:10:00,115.38,115.52,115.32,115.52,46620.0,111.9053,112.0411,111.8471,112.0411,46620.0
2022-04-21 12:15:00,115.52,115.54,115.45,115.54,14364.0,112.0411,112.0605,111.9732,112.0605,14364.0
2022-04-21 12:20:00,115.52,115.56,115.47,115.5,13841.0,112.0411,112.0799,111.9926,112.0217,13841.0
2022-04-21 12:25:00,115.5,115.52,115.48,115.5,12025.0,112.0217,112.0411,112.0023,112.0217,12025.0
2022-04-21 12:30:00,115.49,115.6,115.47,115.55,12768.0,112.012,112.1187,111.9926,112.0702,12768.0
2022-04-21 12:35:00,115.56,115.67,115.48,115.5,10158.0,112.0799,112.1866,112.0023,112.0217,10158.0
2022-04-21 12:40:00,115.51,115.61,115.48,115.48,8493.0,112.0314,112.1284,112.0023,112.0023,8493.0
2022-04-21 12:45:00,115.5,115.51,115.45,115.46,23186.0,112.0217,112.0314,111.9732,111.9829,23186.0
2022-04-21 12:50:00,115.46,115.46,115.1,115.3,101446.0,111.9829,111.9829,111.6337,111.8277,101446.0
2022-04-21 12:55:00,115.31,115.35,114.69,114.69,13718.0,111.8374,111.8762,111.2361,111.2361,13718.0
2022-04-21 13:00:00,114.69,114.71,114.45,114.49,14955.0,111.2361,111.2555,111.0033,111.0421,14955.0
2022-04-21 13:05:00,114.47,114.48,114.14,114.28,12031.0,111.0227,111.0324,110.7027,110.8384,12031.0
2022-04-21 13:10:00,114.25,114.34,114.15,114.27,6216.0,110.8093,110.8966,110.7124,110.8287,6216.0
2022-04-21 13:15:00,114.2,114.2,113.91,113.94,7153.0,110.7608,110.7608,110.4796,110.5087,7153.0
2022-04-21 13:20:00,113.89,114.13,113.88,114.09,55378.0,110.4602,110.693,110.4505,110.6542,55378.0
2022-04-21 13:25:00,114.13,114.14,113.87,114.05,20954.0,110.693,110.7027,110.4408,110.6154,20954.0
2022-04-21 13:30:00,114.06,114.39,114.06,114.37,8648.0,110.6251,110.9451,110.6251,110.9257,8648.0
2022-04-21 13:35:00,114.31,114.31,114.08,114.2,16901.0,110.8675,110.8675,110.6445,110.7608,16901.0
2022-04-21 13:40:00,114.16,114.18,113.94,114.02,11877.0,110.7221,110.7414,110.5087,110.5863,11877.0
2022-04-21 13:45:00,113.97,114.33,113.96,114.28,6888.0,110.5378,110.8869,110.5281,110.8384,6888.0
2022-04-21 13:50:00,114.25,114.27,114.07,114.07,15931.0,110.8093,110.8287,110.6348,110.6348,15931.0
2022-04-21 13:55:00,114.09,114.16,113.99,114.02,25824.0,110.6542,110.7221,110.5572,110.5863,25824.0
2022-04-21 14:00:00,114.02,114.03,113.88,113.88,19118.0,110.5863,110.596,110.4505,110.4505,19118.0
2022-04-21 14:05:00,113.83,114.01,113.81,114.01,8441.0,110.402,110.5766,110.3826,110.5766,8441.0
2022-04-21 14:10:00,114.02,114.18,114.02,114.12,14308.0,110.5863,110.7414,110.5863,110.6833,14308.0
2022-04-21 14:15:00,114.14,114.14,113.97,114.1,9429.0,110.7027,110.7027,110.5378,110.6639,9429.0
2022-04-21 14:20:00,114.15,114.23,114.04,114.11,12219.0,110.7124,110.7899,110.6057,110.6736,12219.0
2022-04-21 14:25:00,114.12,114.22,114.12,114.14,7906.0,110.6833,110.7802,110.6833,110.7027,7906.0
2022-04-21 14:30:00,114.15,114.31,114.15,114.17,16021.0,110.7124,110.8675,110.7124,110.7318,16021.0
2022-04-21 14:35:00,114.17,114.3,114.14,114.18,8259.0,110.7318,110.8578,110.7027,110.7414,8259.0
2022-04-21 14:40:00,114.19,114.23,114.05,114.09,12193.0,110.7511,110.7899,110.6154,110.6542,12193.0
2022-04-21 14:45:00,114.07,114.07,113.92,113.93,7480.0,110.6348,110.6348,110.4893,110.499,7480.0
2022-04-21 14:50:00,113.95,113.95,113.8,113.88,20837.0,110.5184,110.5184,110.3729,110.4505,20837.0
2022-04-21 14:55:00,113.88,113.88,113.68,113.75,11162.0,110.4505,110.4505,110.2565,110.3244,11162.0
2022-04-21 15:00:00,113.73,113.73,113.59,113.59,14355.0,110.305,110.305,110.1692,110.1692,14355.0
2022-04-21 15:05:00,113.59,113.6,113.36,113.38,25626.0,110.1692,110.1789,109.9461,109.9655,25626.0
2022-04-21 15:10:00,113.39,113.45,113.34,113.39,11932.0,109.9752,110.0334,109.9267,109.9752,11932.0
2022-04-21 15:15:00,113.41,113.53,113.38,113.48,7330.0,109.9946,110.111,109.9655,110.0625,7330.0
2022-04-21 15:20:00,113.46,113.75,113.38,113.51,71512.0,110.0431,110.3244,109.9655,110.0916,71512.0
2022-04-21 15:25:00,113.57,113.76,113.55,113.75,24811.0,110.1498,110.3341,110.1304,110.3244,24811.0
2022-04-21 15:30:00,113.73,113.82,113.59,113.59,40654.0,110.305,110.3923,110.1692,110.1692,40654.0
2022-04-21 15:35:00,113.59,113.63,113.35,113.52,29025.0,110.1692,110.208,109.9364,110.1013,29025.0
2022-04-21 15:40:00,113.52,113.59,113.46,113.5,16298.0,110.1013,110.1692,110.0431,110.0819,16298.0
2022-04-21 15:45:00,113.48,113.5,113.1,113.14,34738.0,110.0625,110.0819,109.694,109.7328,34738.0
2022-04-21 15:50:00,113.12,113.45,113.11,113.31,49939.0,109.7134,110.0334,109.7037,109.8976,49939.0
2022-04-21 15:55:00,113.3,113.32,112.91,113.03,163374.0,109.888,109.9073,109.5097,109.6261,163374.0
2022-04-22 09:30:00,112.57,112.71,111.82,111.91,38974.0,109.1799,109.3157,108.4525,108.5398,38974.0
2022-04-22 09:35:00,112.03,112.1,111.16,111.24,42426.0,108.6562,108.7241,107.8124,107.89,42426.0
2022-04-22 09:40:00,111.24,111.32,110.66,110.89,12352.0,107.89,107.9676,107.3275,107.5505,12352.0
2022-04-22 09:45:00,110.75,111.27,110.75,111.2,7738.0,107.4147,107.9191,107.4147,107.8512,7738.0
2022-04-22 09:50:00,111.25,111.36,110.83,110.93,12622.0,107.8997,108.0064,107.4923,107.5893,12622.0
2022-04-22 09:55:00,110.88,110.88,110.53,110.55,6941.0,107.5408,107.5408,107.2014,107.2208,6941.0
2022-04-22 10:00:00,110.55,110.9,110.05,110.87,38970.0,107.2208,107.5602,106.7358,107.5311,38970.0
2022-04-22 10:05:00,110.84,110.86,110.25,110.33,46044.0,107.502,107.5214,106.9298,107.0074,46044.0
2022-04-22 10:10:00,110.3,110.35,109.97,110.22,56684.0,106.9783,107.0268,106.6582,106.9007,56684.0
2022-04-22 10:15:00,110.23,110.51,110.16,110.45,8023.0,106.9104,107.182,106.8425,107.1238,8023.0
2022-04-22 10:20:00,110.39,110.56,110.04,110.14,11642.0,107.0656,107.2305,106.7261,106.8231,11642.0
2022-04-22 10:25:00,110.17,110.49,110.17,110.44,7166.0,106.8522,107.1626,106.8522,107.1141,7166.0
2022-04-22 10:30:00,110.44,110.66,110.23,110.23,11708.0,107.1141,107.3275,106.9104,106.9104,11708.0
2022-04-22 10:35:00,110.23,110.25,109.85,109.95,22683.0,106.9104,106.9298,106.5418,106.6388,22683.0
2022-04-22 10:40:00,109.93,110.05,109.84,110.01,9593.0,106.6194,106.7358,106.5321,106.697,9593.0
2022-04-22 10:45:00,109.96,109.96,109.62,109.62,10351.0,106.6485,106.6485,106.3188,106.3188,10351.0
2022-04-22 10:50:00,109.65,109.86,109.65,109.73,10065.0,106.3479,106.5515,106.3479,106.4255,10065.0
2022-04-22 10:55:00,109.74,109.85,109.65,109.67,13814.0,106.4352,106.5418,106.3479,106.3673,13814.0
2022-04-22 11:00:00,109.67,109.9,109.66,109.83,9149.0,106.3673,106.5903,106.3576,106.5224,9149.0
2022-04-22 11:05:00,109.85,109.94,109.7,109.83,19909.0,106.5418,106.6291,106.3964,106.5224,19909.0
2022-04-22 11:10:00,109.77,109.88,109.66,109.85,53428.0,106.4643,106.5709,106.3576,106.5418,53428.0
2022-04-22 11:15:00,109.83,109.89,109.71,109.74,8067.0,106.5224,106.5806,106.4061,106.4352,8067.0
2022-04-22 11:20:00,109.69,109.78,109.54,109.63,9587.0,106.3867,106.474,106.2412,106.3285,9587.0
2022-04-22 11:25:00,109.55,109.56,109.34,109.34,14372.0,106.2509,106.2606,106.0472,106.0472,14372.0
2022-04-22 11:30:00,109.34,109.35,109.12,109.13,5868.0,106.0472,106.0569,105.8338,105.8435,5868.0
2022-04-22 11:35:00,109.1,109.27,109.06,109.23,12043.0,105.8144,105.9793,105.7756,105.9405,12043.0
2022-04-22 11:40:00,109.26,109.27,109.02,109.1,5587.0,105.9696,105.9793,105.7368,105.8144,5587.0
2022-04-22 11:45:00,109.09,109.39,109.08,109.39,9128.0,105.8047,106.0957,105.795,106.0957,9128.0
2022-04-22 11:50:00,109.36,109.4,109.24,109.28,10320.0,106.0666,106.1054,105.9502,105.989,10320.0
2022-04-22 11:55:00,109.25,109.51,109.19,109.45,20481.0,105.9599,106.2121,105.9017,106.1539,20481.0
2022-04-22 12:00:00,109.41,109.43,109.3,109.34,5486.0,106.1151,106.1345,106.0084,106.0472,5486.0
2022-04-22 12:05:00,109.35,109.53,109.35,109.53,6922.0,106.0569,106.2315,106.0569,106.2315,6922.0
2022-04-22 12:10:00,109.56,109.65,109.4,109.49,12836.0,106.2606,106.3479,106.1054,106.1927,12836.0
2022-04-22 12:15:00,109.48,109.7,109.47,109.64,7121.0,106.183,106.3964,106.1733,106.3382,7121.0
2022-04-22 12:20:00,109.66,109.72,109.64,109.67,5182.0,106.3576,106.4158,106.3382,106.3673,5182.0
2022-04-22 12:25:00,109.68,109.77,109.66,109.68,5659.0,106.377,106.4643,106.3576,106.377,5659.0
2022-04-22 12:30:00,109.67,109.68,109.58,109.65,7376.0,106.3673,106.377,106.28,106.3479,7376.0
2022-04-22 12:35:00,109.61,109.72,109.61,109.68,2528.0,106.3091,106.4158,106.3091,106.377,2528.0
2022-04-22 12:40:00,109.6,109.63,109.51,109.61,6643.0,106.2994,106.3285,106.2121,106.3091,6643.0
2022-04-22 12:45:00,109.63,109.68,109.62,109.66,4063.0,106.3285,106.377,106.3188,106.3576,4063.0
2022-04-22 12:50:00,109.7,109.73,109.53,109.53,2204.0,106.3964,106.4255,106.2315,106.2315,2204.0
2022-04-22 12:55:00,109.52,109.53,109.47,109.47,2726.0,106.2218,106.2315,106.1733,106.1733,2726.0
2022-04-22 13:00:00,109.46,109.51,109.4,109.42,6289.0,106.1636,106.2121,106.1054,106.1248,6289.0
2022-04-22 13:05:00,109.42,109.49,109.42,109.48,8613.0,106.1248,106.1927,106.1248,106.183,8613.0
2022-04-22 13:10:00,109.5,109.53,109.37,109.46,7334.0,106.2024,106.2315,106.0763,106.1636,7334.0
2022-04-22 13:15:00,109.47,109.52,109.4,109.47,5863.0,106.1733,106.2218,106.1054,106.1733,5863.0
2022-04-22 13:20:00,109.45,109.45,109.28,109.39,49052.0,106.1539,106.1539,105.989,106.0957,49052.0
2022-04-22 13:25:00,109.4,109.62,109.39,109.61,4430.0,106.1054,106.3188,106.0957,106.3091,4430.0
2022-04-22 13:30:00,109.59,109.6,109.45,109.56,26431.0,106.2897,106.2994,106.1539,106.2606,26431.0
2022-04-22 13:35:00,109.55,109.55,109.28,109.36,10261.0,106.2509,106.2509,105.989,106.0666,10261.0
2022-04-22 13:40:00,109.33,109.43,109.28,109.43,34506.0,106.0375,106.1345,105.989,106.1345,34506.0
2022-04-22 13:45:00,109.45,109.76,109.45,109.67,9942.0,106.1539,106.4546,106.1539,106.3673,9942.0
2022-04-22 13:50:00,109.62,109.68,109.55,109.55,4275.0,106.3188,106.377,106.2509,106.2509,4275.0
2022-04-22 13:55:00,109.54,109.56,109.0,109.26,80134.0,106.2412,106.2606,105.7174,105.9696,80134.0
2022-04-22 14:00:00,109.2,109.2,109.0,109.02,11096.0,105.9114,105.9114,105.7174,105.7368,11096.0
2022-04-22 14:05:00,109.03,109.22,108.99,109.15,8862.0,105.7465,105.9308,105.7077,105.8629,8862.0
2022-04-22 14:10:00,109.14,109.18,109.09,109.12,9167.0,105.8532,105.892,105.8047,105.8338,9167.0
2022-04-22 14:15:00,109.1,109.41,109.1,109.37,33820.0,105.8144,106.1151,105.8144,106.0763,33820.0
2022-04-22 14:20:00,109.38,109.5,109.31,109.49,9115.0,106.086,106.2024,106.0181,106.1927,9115.0
2022-04-22 14:25:00,109.44,109.46,109.26,109.29,5514.0,106.1442,106.1636,105.9696,105.9987,5514.0
2022-04-22 14:30:00,109.28,109.36,109.14,109.15,4335.0,105.989,106.0666,105.8532,105.8629,4335.0
2022-04-22 14:35:00,109.13,109.15,108.98,108.98,7833.0,105.8435,105.8629,105.698,105.698,7833.0
2022-04-22 14:40:00,109.02,109.14,109.02,109.1,4942.0,105.7368,105.8532,105.7368,105.8144,4942.0
2022-04-22 14:45:00,109.1,109.3,109.09,109.27,4821.0,105.8144,106.0084,105.8047,105.9793,4821.0
2022-04-22 14:50:00,109.24,109.24,109.12,109.14,6837.0,105.9502,105.9502,105.8338,105.8532,6837.0
2022-04-22 14:55:00,109.09,109.09,108.95,109.08,7318.0,105.8047,105.8047,105.669,105.795,7318.0
2022-04-22 15:00:00,109.11,109.11,108.96,108.96,7857.0,105.8241,105.8241,105.6787,105.6787,7857.0
2022-04-22 15:05:00,108.96,109.0,108.84,108.87,10582.0,105.6787,105.7174,105.5623,105.5914,10582.0
2022-04-22 15:10:00,108.87,109.3,108.77,109.3,15888.0,105.5914,106.0084,105.4944,106.0084,15888.0
2022-04-22 15:15:00,109.27,109.43,109.24,109.41,12436.0,105.9793,106.1345,105.9502,106.1151,12436.0
2022-04-22 15:20:00,109.44,109.47,109.17,109.18,18215.0,106.1442,106.1733,105.8823,105.892,18215.0
2022-04-22 15:25:00,109.19,109.33,109.18,109.27,11494.0,105.9017,106.0375,105.892,105.9793,11494.0
2022-04-22 15:30:00,109.28,109.5,109.28,109.45,12599.0,105.989,106.2024,105.989,106.1539,12599.0
2022-04-22 15:35:00,109.47,109.55,109.42,109.53,14709.0,106.1733,106.2509,106.1248,106.2315,14709.0
2022-04-22 15:40:00,109.54,109.61,109.29,109.33,18357.0,106.2412,106.3091,105.9987,106.0375,18357.0
2022-04-22 15:45:00,109.32,109.34,108.98,109.0,18979.0,106.0278,106.0472,105.698,105.7174,18979.0
2022-04-22 15:50:00,108.97,108.97,108.48,108.57,51185.0,105.6883,105.6883,105.2131,105.3004,51185.0
2022-04-22 15:55:00,108.57,108.6,108.23,108.35,128813.0,105.3004,105.3295,104.9706,105.087,128813.0
2022-04-25 09:30:00,108.19,108.29,107.62,107.65,56294.0,104.9318,105.0288,104.379,104.4081,56294.0
2022-04-25 09:35:00,107.64,107.64,107.01,107.01,28497.0,104.3984,104.3984,103.7874,103.7874,28497.0
2022-04-25 09:40:00,107.04,107.88,107.03,107.79,11515.0,103.8165,104.6312,103.8068,104.5439,11515.0
2022-04-25 09:45:00,107.79,108.11,107.68,107.82,12749.0,104.5439,104.8542,104.4372,104.573,12749.0
2022-04-25 09:50:00,107.77,108.06,107.3,107.4,12939.0,104.5245,104.8058,104.0686,104.1656,12939.0
2022-04-25 09:55:00,107.36,107.66,107.36,107.39,16722.0,104.1268,104.4178,104.1268,104.1559,16722.0
2022-04-25 10:00:00,107.39,107.5,107.32,107.4,19292.0,104.1559,104.2626,104.088,104.1656,19292.0
2022-04-25 10:05:00,107.43,107.82,107.38,107.5,15704.0,104.1947,104.573,104.1462,104.2626,15704.0
2022-04-25 10:10:00,107.53,107.63,107.42,107.54,7655.0,104.2917,104.3887,104.185,104.3014,7655.0
2022-04-25 10:15:00,107.51,107.57,107.45,107.56,7403.0,104.2723,104.3305,104.2141,104.3208,7403.0
2022-04-25 10:20:00,107.59,107.76,107.4,107.63,7940.0,104.3499,104.5148,104.1656,104.3887,7940.0
2022-04-25 10:25:00,107.7,107.88,107.69,107.83,21106.0,104.4566,104.6312,104.4469,104.5827,21106.0
2022-04-25 10:30:00,107.73,107.87,107.68,107.82,19439.0,104.4857,104.6215,104.4372,104.573,19439.0
2022-04-25 10:35:00,107.86,107.96,107.71,107.83,12240.0,104.6118,104.7088,104.4663,104.5827,12240.0
2022-04-25 10:40:00,107.79,107.85,107.65,107.74,29174.0,104.5439,104.6021,104.4081,104.4954,29174.0
2022-04-25 10:45:00,107.74,108.17,107.69,108.13,8202.0,104.4954,104.9124,104.4469,104.8736,8202.0
2022-04-25 10:50:00,108.15,108.16,107.95,108.11,7412.0,104.893,104.9027,104.6991,104.8542,7412.0
2022-04-25 10:55:00,108.12,108.17,107.77,107.86,19196.0,104.8639,104.9124,104.5245,104.6118,19196.0
2022-04-25 11:00:00,107.87,107.92,107.75,107.91,17859.0,104.6215,104.67,104.5051,104.6603,17859.0
2022-04-25 11:05:00,107.91,107.93,107.69,107.71,18922.0,104.6603,104.6797,104.4469,104.4663,18922.0
2022-04-25 11:10:00,107.69,108.25,107.59,108.2,26104.0,104.4469,104.99,104.3499,104.9415,26104.0
2022-04-25 11:15:00,108.2,108.21,107.77,107.94,8702.0,104.9415,104.9512,104.5245,104.6894,8702.0
2022-04-25 11:20:00,107.93,108.14,107.86,108.05,4701.0,104.6797,104.8833,104.6118,104.7961,4701.0
2022-04-25 11:25:00,108.02,108.14,107.86,107.86,10712.0,104.767,104.8833,104.6118,104.6118,10712.0
2022-04-25 11:30:00,107.87,107.92,107.73,107.85,11582.0,104.6215,104.67,104.4857,104.6021,11582.0
2022-04-25 11:35:00,107.88,108.14,107.79,107.88,13042.0,104.6312,104.8833,104.5439,104.6312,13042.0
2022-04-25 11:40:00,107.85,108.12,107.8,108.05,37688.0,104.6021,104.8639,104.5536,104.7961,37688.0
2022-04-25 11:45:00,108.02,108.07,107.84,108.05,34115.0,104.767,104.8155,104.5924,104.7961,34115.0
2022-04-25 11:50:00,108.04,108.08,107.9,107.97,22395.0,104.7864,104.8252,104.6506,104.7185,22395.0
2022-04-25 11:55:00,107.97,108.31,107.97,108.27,10795.0,104.7185,105.0482,104.7185,105.0094,10795.0
2022-04-25 12:00:00,108.25,108.27,108.11,108.18,12216.0,104.99,105.0094,104.8542,104.9221,12216.0
2022-04-25 12:05:00,108.21,108.51,108.21,108.42,8024.0,104.9512,105.2422,104.9512,105.1549,8024.0
2022-04-25 12:10:00,108.41,108.45,108.07,108.08,9671.0,105.1452,105.184,104.8155,104.8252,9671.0
2022-04-25 12:15:00,108.07,108.09,107.59,107.6,17338.0,104.8155,104.8349,104.3499,104.3596,17338.0
2022-04-25 12:20:00,107.62,107.97,107.62,107.97,15346.0,104.379,104.7185,104.379,104.7185,15346.0
2022-04-25 12:25:00,107.99,108.12,107.95,107.99,9301.0,104.7379,104.8639,104.6991,104.7379,9301.0
2022-04-25 12:30:00,107.99,108.28,107.93,108.21,6741.0,104.7379,105.0191,104.6797,104.9512,6741.0
2022-04-25 12:35:00,108.18,108.34,108.16,108.24,7510.0,104.9221,105.0773,104.9027,104.9803,7510.0
2022-04-25 12:40:00,108.22,108.24,108.02,108.02,8094.0,104.9609,104.9803,104.767,104.767,8094.0
2022-04-25 12:45:00,108.01,108.31,108.0,108.31,10995.0,104.7573,105.0482,104.7476,105.0482,10995.0
2022-04-25 12:50:00,108.33,108.37,108.15,108.2,7635.0,105.0676,105.1064,104.893,104.9415,7635.0
2022-04-25 12:55:00,108.15,108.23,108.13,108.22,7147.0,104.893,104.9706,104.8736,104.9609,7147.0
2022-04-25 13:00:00,108.24,108.26,108.05,108.06,13382.0,104.9803,104.9997,104.7961,104.8058,13382.0
2022-04-25 13:05:00,108.08,108.3,108.04,108.27,8241.0,104.8252,105.0385,104.7864,105.0094,8241.0
2022-04-25 13:10:00,108.3,108.59,108.28,108.52,14104.0,105.0385,105.3198,105.0191,105.2519,14104.0
2022-04-25 13:15:00,108.54,108.72,108.48,108.62,15686.0,105.2713,105.4459,105.2131,105.3489,15686.0
2022-04-25 13:20:00,108.64,108.66,108.53,108.66,13910.0,105.3683,105.3877,105.2616,105.3877,13910.0
2022-04-25 13:25:00,108.72,108.77,108.53,108.65,12970.0,105.4459,105.4944,105.2616,105.378,12970.0
2022-04-25 13:30:00,108.68,108.83,108.67,108.72,14005.0,105.4071,105.5526,105.3974,105.4459,14005.0
2022-04-25 13:35:00,108.71,108.73,108.53,108.57,9838.0,105.4362,105.4556,105.2616,105.3004,9838.0
2022-04-25 13:40:00,108.58,108.78,108.58,108.61,11012.0,105.3101,105.5041,105.3101,105.3392,11012.0
2022-04-25 13:45:00,108.67,108.71,108.51,108.6,9640.0,105.3974,105.4362,105.2422,105.3295,9640.0
2022-04-25 13:50:00,108.6,108.76,108.52,108.7,11788.0,105.3295,105.4847,105.2519,105.4265,11788.0
2022-04-25 13:55:00,108.7,108.74,108.64,108.73,8878.0,105.4265,105.4653,105.3683,105.4556,8878.0
2022-04-25 14:00:00,108.71,108.71,108.54,108.61,7155.0,105.4362,105.4362,105.2713,105.3392,7155.0
2022-04-25 14:05:00,108.61,108.85,108.59,108.84,11561.0,105.3392,105.572,105.3198,105.5623,11561.0
2022-04-25 14:10:00,108.89,109.06,108.87,109.05,9204.0,105.6108,105.7756,105.5914,105.7659,9204.0
2022-04-25 14:15:00,109.06,109.26,109.05,109.23,8790.0,105.7756,105.9696,105.7659,105.9405,8790.0
2022-04-25 14:20:00,109.22,109.47,109.2,109.45,20839.0,105.9308,106.1733,105.9114,106.1539,20839.0
2022-04-25 14:25:00,109.45,109.56,109.42,109.45,19758.0,106.1539,106.2606,106.1248,106.1539,19758.0
2022-04-25 14:30:00,109.49,109.55,109.49,109.54,5030.0,106.1927,106.2509,106.1927,106.2412,5030.0
2022-04-25 14:35:00,109.54,109.62,109.49,109.62,18649.0,106.2412,106.3188,106.1927,106.3188,18649.0
2022-04-25 14:40:00,109.58,109.65,109.51,109.6,13694.0,106.28,106.3479,106.2121,106.2994,13694.0
2022-04-25 14:45:00,109.58,109.82,109.56,109.68,8653.0,106.28,106.5128,106.2606,106.377,8653.0
2022-04-25 14:50:00,109.71,109.92,109.7,109.91,9135.0,106.4061,106.6097,106.3964,106.6,9135.0
2022-04-25 14:55:00,109.92,110.02,109.69,109.71,32174.0,106.6097,106.7067,106.3867,106.4061,32174.0
2022-04-25 15:00:00,109.71,109.74,109.5,109.62,9141.0,106.4061,106.4352,106.2024,106.3188,9141.0
2022-04-25 15:05:00,109.61,109.79,109.6,109.77,9390.0,106.3091,106.4837,106.2994,106.4643,9390.0
2022-04-25 15:10:00,109.76,109.87,109.7,109.87,10619.0,106.4546,106.5612,106.3964,106.5612,10619.0
2022-04-25 15:15:00,109.88,110.14,109.86,110.1,14800.0,106.5709,106.8231,106.5515,106.7843,14800.0
2022-04-25 15:20:00,110.12,110.23,110.12,110.19,8754.0,106.8037,106.9104,106.8037,106.8716,8754.0
2022-04-25 15:25:00,110.2,110.33,110.0,110.2,44820.0,106.8813,107.0074,106.6873,106.8813,44820.0
2022-04-25 15:30:00,110.18,110.39,110.14,110.36,28459.0,106.8619,107.0656,106.8231,107.0365,28459.0
2022-04-25 15:35:00,110.34,110.58,110.32,110.49,22042.0,107.0171,107.2499,106.9977,107.1626,22042.0
2022-04-25 15:40:00,110.52,110.67,110.41,110.62,25629.0,107.1917,107.3372,107.085,107.2887,25629.0
2022-04-25 15:45:00,110.62,110.89,110.59,110.69,43061.0,107.2887,107.5505,107.2596,107.3566,43061.0
2022-04-25 15:50:00,110.67,110.77,110.39,110.64,77922.0,107.3372,107.4341,107.0656,107.3081,77922.0
2022-04-25 15:55:00,110.62,110.64,110.35,110.56,154924.0,107.2887,107.3081,107.0268,107.2305,154924.0
2022-04-26 09:30:00,109.51,110.12,109.51,109.77,23497.0,106.2121,106.8037,106.2121,106.4643,23497.0
2022-04-26 09:35:00,109.62,110.88,109.62,110.81,21701.0,106.3188,107.5408,106.3188,107.4729,21701.0
2022-04-26 09:40:00,110.81,111.0,110.19,110.34,17693.0,107.4729,107.6572,106.8716,107.0171,17693.0
2022-04-26 09:45:00,110.34,110.38,110.03,110.17,122908.0,107.0171,107.0559,106.7164,106.8522,122908.0
2022-04-26 09:50:00,110.11,110.47,110.06,110.2,9125.0,106.794,107.1432,106.7455,106.8813,9125.0
2022-04-26 09:55:00,110.16,110.39,110.08,110.28,8054.0,106.8425,107.0656,106.7649,106.9589,8054.0
2022-04-26 10:00:00,110.24,110.45,110.21,110.41,13719.0,106.9201,107.1238,106.891,107.085,13719.0
2022-04-26 10:05:00,110.41,110.52,110.34,110.43,11897.0,107.085,107.1917,107.0171,107.1044,11897.0
2022-04-26 10:10:00,110.4,110.48,110.06,110.09,6725.0,107.0753,107.1529,106.7455,106.7746,6725.0
2022-04-26 10:15:00,110.09,110.28,109.99,110.07,23749.0,106.7746,106.9589,106.6776,106.7552,23749.0
2022-04-26 10:20:00,110.05,110.1,109.78,109.85,16991.0,106.7358,106.7843,106.474,106.5418,16991.0
2022-04-26 10:25:00,109.86,110.18,109.85,110.18,4884.0,106.5515,106.8619,106.5418,106.8619,4884.0
2022-04-26 10:30:00,110.16,110.24,109.99,110.15,11253.0,106.8425,106.9201,106.6776,106.8328,11253.0
2022-04-26 10:35:00,110.14,110.38,110.12,110.21,9664.0,106.8231,107.0559,106.8037,106.891,9664.0
2022-04-26 10:40:00,110.11,110.18,109.77,109.92,9556.0,106.794,106.8619,106.4643,106.6097,9556.0
2022-04-26 10:45:00,109.93,110.09,109.81,110.09,18146.0,106.6194,106.7746,106.5031,106.7746,18146.0
2022-04-26 10:50:00,110.07,110.66,110.02,110.65,14149.0,106.7552,107.3275,106.7067,107.3178,14149.0
2022-04-26 10:55:00,110.65,110.74,110.24,110.42,18842.0,107.3178,107.405,106.9201,107.0947,18842.0
2022-04-26 11:00:00,110.42,110.57,110.31,110.57,10002.0,107.0947,107.2402,106.988,107.2402,10002.0
2022-04-26 11:05:00,110.54,110.78,110.49,110.66,9114.0,107.2111,107.4438,107.1626,107.3275,9114.0
2022-04-26 11:10:00,110.62,110.75,110.54,110.69,13896.0,107.2887,107.4147,107.2111,107.3566,13896.0
2022-04-26 11:15:00,110.68,110.76,110.58,110.62,9637.0,107.3469,107.4244,107.2499,107.2887,9637.0
2022-04-26 11:20:00,110.62,110.82,110.53,110.53,10225.0,107.2887,107.4826,107.2014,107.2014,10225.0
2022-04-26 11:25:00,110.53,110.63,110.51,110.54,13978.0,107.2014,107.2984,107.182,107.2111,13978.0
2022-04-26 11:30:00,110.53,110.62,110.45,110.61,28789.0,107.2014,107.2887,107.1238,107.279,28789.0
2022-04-26 11:35:00,110.58,110.58,110.33,110.51,18970.0,107.2499,107.2499,107.0074,107.182,18970.0
2022-04-26 11:40:00,110.49,110.61,110.25,110.57,13387.0,107.1626,107.279,106.9298,107.2402,13387.0
2022-04-26 11:45:00,110.55,110.57,110.39,110.43,5243.0,107.2208,107.2402,107.0656,107.1044,5243.0
2022-04-26 11:50:00,110.46,110.57,110.43,110.53,10756.0,107.1335,107.2402,107.1044,107.2014,10756.0
2022-04-26 11:55:00,110.51,110.52,110.35,110.38,17855.0,107.182,107.1917,107.0268,107.0559,17855.0
2022-04-26 12:00:00,110.38,110.38,110.1,110.14,17494.0,107.0559,107.0559,106.7843,106.8231,17494.0
2022-04-26 12:05:00,110.17,110.29,110.06,110.29,9385.0,106.8522,106.9686,106.7455,106.9686,9385.0
2022-04-26 12:10:00,110.24,110.25,110.07,110.16,8794.0,106.9201,106.9298,106.7552,106.8425,8794.0
2022-04-26 12:15:00,110.16,110.27,110.15,110.19,16170.0,106.8425,106.9492,106.8328,106.8716,16170.0
2022-04-26 12:20:00,110.2,110.22,110.04,110.08,17720.0,106.8813,106.9007,106.7261,106.7649,17720.0
2022-04-26 12:25:00,110.07,110.26,110.06,110.16,29791.0,106.7552,106.9395,106.7455,106.8425,29791.0
2022-04-26 12:30:00,110.11,110.17,110.03,110.1,10755.0,106.794,106.8522,106.7164,106.7843,10755.0
2022-04-26 12:35:00,110.1,110.16,109.77,109.82,12062.0,106.7843,106.8425,106.4643,106.5128,12062.0
2022-04-26 12:40:00,109.83,109.84,109.55,109.55,6954.0,106.5224,106.5321,106.2509,106.2509,6954.0
2022-04-26 12:45:00,109.5,109.51,109.25,109.3,7092.0,106.2024,106.2121,105.9599,106.0084,7092.0
2022-04-26 12:50:00,109.3,109.45,109.3,109.4,6244.0,106.0084,106.1539,106.0084,106.1054,6244.0
2022-04-26 12:55:00,109.41,109.65,109.41,109.65,9617.0,106.1151,106.3479,106.1151,106.3479,9617.0
2022-04-26 13:00:00,109.65,109.68,109.52,109.61,21102.0,106.3479,106.377,106.2218,106.3091,21102.0
2022-04-26 13:05:00,109.62,109.63,109.46,109.54,9553.0,106.3188,106.3285,106.1636,106.2412,9553.0
2022-04-26 13:10:00,109.57,109.61,109.33,109.33,12983.0,106.2703,106.3091,106.0375,106.0375,12983.0
2022-04-26 13:15:00,109.35,109.36,109.07,109.07,7505.0,106.0569,106.0666,105.7853,105.7853,7505.0
2022-04-26 13:20:00,109.11,109.12,108.93,108.93,7979.0,105.8241,105.8338,105.6496,105.6496,7979.0
2022-04-26 13:25:00,108.97,109.12,108.97,109.01,27570.0,105.6883,105.8338,105.6883,105.7271,27570.0
2022-04-26 13:30:00,109.01,109.19,108.98,109.09,25477.0,105.7271,105.9017,105.698,105.8047,25477.0
2022-04-26 13:35:00,109.1,109.35,109.1,109.34,11827.0,105.8144,106.0569,105.8144,106.0472,11827.0
2022-04-26 13:40:00,109.31,109.63,109.3,109.63,5268.0,106.0181,106.3285,106.0084,106.3285,5268.0
2022-04-26 13:45:00,109.63,109.7,109.48,109.48,5720.0,106.3285,106.3964,106.183,106.183,5720.0
2022-04-26 13:50:00,109.51,109.52,109.32,109.32,11362.0,106.2121,106.2218,106.0278,106.0278,11362.0
2022-04-26 13:55:00,109.3,109.41,109.28,109.32,11577.0,106.0084,106.1151,105.989,106.0278,11577.0
2022-04-26 14:00:00,109.3,109.32,109.07,109.15,12679.0,106.0084,106.0278,105.7853,105.8629,12679.0
2022-04-26 14:05:00,109.13,109.24,109.13,109.2,6794.0,105.8435,105.9502,105.8435,105.9114,6794.0
2022-04-26 14:10:00,109.22,109.29,109.16,109.21,5442.0,105.9308,105.9987,105.8726,105.9211,5442.0
2022-04-26 14:15:00,109.26,109.43,109.19,109.33,9965.0,105.9696,106.1345,105.9017,106.0375,9965.0
2022-04-26 14:20:00,109.33,109.5,109.33,109.44,6117.0,106.0375,106.2024,106.0375,106.1442,6117.0
2022-04-26 14:25:00,109.43,109.45,109.22,109.34,7944.0,106.1345,106.1539,105.9308,106.0472,7944.0
2022-04-26 14:30:00,109.33,109.36,109.17,109.19,7886.0,106.0375,106.0666,105.8823,105.9017,7886.0
2022-04-26 14:35:00,109.16,109.38,109.16,109.35,9493.0,105.8726,106.086,105.8726,106.0569,9493.0
2022-04-26 14:40:00,109.34,109.35,109.18,109.27,15874.0,106.0472,106.0569,105.892,105.9793,15874.0
2022-04-26 14:45:00,109.26,109.29,109.17,109.23,24647.0,105.9696,105.9987,105.8823,105.9405,24647.0
2022-04-26 14:50:00,109.23,109.34,109.23,109.29,6286.0,105.9405,106.0472,105.9405,105.9987,6286.0
2022-04-26 14:55:00,109.3,109.39,109.21,109.23,10863.0,106.0084,106.0957,105.9211,105.9405,10863.0
2022-04-26 15:00:00,109.27,109.36,109.21,109.25,8354.0,105.9793,106.0666,105.9211,105.9599,8354.0
2022-04-26 15:05:00,109.24,109.25,109.15,109.22,10643.0,105.9502,105.9599,105.8629,105.9308,10643.0
2022-04-26 15:10:00,109.21,109.35,109.14,109.18,11492.0,105.9211,106.0569,105.8532,105.892,11492.0
2022-04-26 15:15:00,109.18,109.24,109.07,109.15,27132.0,105.892,105.9502,105.7853,105.8629,27132.0
2022-04-26 15:20:00,109.16,109.31,109.09,109.22,20054.0,105.8726,106.0181,105.8047,105.9308,20054.0
2022-04-26 15:25:00,109.25,109.26,109.16,109.22,15376.0,105.9599,105.9696,105.8726,105.9308,15376.0
2022-04-26 15:30:00,109.2,109.25,108.97,108.97,47077.0,105.9114,105.9599,105.6883,105.6883,47077.0
2022-04-26 15:35:00,108.95,109.04,108.9,109.03,22391.0,105.669,105.7562,105.6205,105.7465,22391.0
2022-04-26 15:40:00,109.05,109.06,108.8,108.96,29364.0,105.7659,105.7756,105.5235,105.6787,29364.0
2022-04-26 15:45:00,108.95,109.02,108.69,108.71,29195.0,105.669,105.7368,105.4168,105.4362,29195.0
2022-04-26 15:50:00,108.71,108.81,108.56,108.7,56190.0,105.4362,105.5332,105.2907,105.4265,56190.0
2022-04-26 15:55:00,108.68,108.7,108.41,108.41,116793.0,105.4071,105.4265,105.1452,105.1452,116793.0
2022-04-27 09:30:00,108.83,109.3,108.57,108.88,44570.0,105.5526,106.0084,105.3004,105.6011,44570.0
2022-04-27 09:35:00,108.71,108.87,108.1,108.32,21645.0,105.4362,105.5914,104.8445,105.0579,21645.0
2022-04-27 09:40:00,108.32,108.37,107.86,108.33,16082.0,105.0579,105.1064,104.6118,105.0676,16082.0
2022-04-27 09:45:00,108.38,108.82,108.38,108.72,7097.0,105.1161,105.5429,105.1161,105.4459,7097.0
2022-04-27 09:50:00,108.68,108.94,108.5,108.58,15945.0,105.4071,105.6593,105.2325,105.3101,15945.0
2022-04-27 09:55:00,108.55,108.75,108.3,108.64,38320.0,105.281,105.475,105.0385,105.3683,38320.0
2022-04-27 10:00:00,108.72,108.84,108.5,108.58,14485.0,105.4459,105.5623,105.2325,105.3101,14485.0
2022-04-27 10:05:00,108.61,108.72,108.52,108.63,13746.0,105.3392,105.4459,105.2519,105.3586,13746.0
2022-04-27 10:10:00,108.59,108.64,108.13,108.13,21887.0,105.3198,105.3683,104.8736,104.8736,21887.0
2022-04-27 10:15:00,108.13,108.4,108.05,108.2,65290.0,104.8736,105.1355,104.7961,104.9415,65290.0
2022-04-27 10:20:00,108.2,108.39,107.92,108.39,41119.0,104.9415,105.1258,104.67,105.1258,41119.0
2022-04-27 10:25:00,108.36,108.5,108.04,108.05,66717.0,105.0967,105.2325,104.7864,104.7961,66717.0
2022-04-27 10:30:00,108.05,108.07,107.87,108.03,16679.0,104.7961,104.8155,104.6215,104.7767,16679.0
2022-04-27 10:35:00,108.06,108.52,108.03,108.37,10415.0,104.8058,105.2519,104.7767,105.1064,10415.0
2022-04-27 10:40:00,108.37,108.77,108.37,108.41,9532.0,105.1064,105.4944,105.1064,105.1452,9532.0
2022-04-27 10:45:00,108.39,108.42,108.23,108.37,16356.0,105.1258,105.1549,104.9706,105.1064,16356.0
2022-04-27 10:50:00,108.33,108.53,108.3,108.37,21980.0,105.0676,105.2616,105.0385,105.1064,21980.0
2022-04-27 10:55:00,108.36,108.42,107.82,107.9,23859.0,105.0967,105.1549,104.573,104.6506,23859.0
2022-04-27 11:00:00,107.89,108.15,107.86,107.87,67980.0,104.6409,104.893,104.6118,104.6215,67980.0
2022-04-27 11:05:00,107.87,108.0,107.82,107.86,15557.0,104.6215,104.7476,104.573,104.6118,15557.0
2022-04-27 11:10:00,107.84,107.86,107.56,107.73,7657.0,104.5924,104.6118,104.3208,104.4857,7657.0
2022-04-27 11:15:00,107.75,108.0,107.75,107.94,7967.0,104.5051,104.7476,104.5051,104.6894,7967.0
2022-04-27 11:20:00,107.93,107.98,107.88,107.96,7963.0,104.6797,104.7282,104.6312,104.7088,7963.0
2022-04-27 11:25:00,107.95,108.14,107.88,108.13,7711.0,104.6991,104.8833,104.6312,104.8736,7711.0
2022-04-27 11:30:00,108.18,108.19,107.93,107.97,13884.0,104.9221,104.9318,104.6797,104.7185,13884.0
2022-04-27 11:35:00,107.97,108.11,107.96,107.96,7947.0,104.7185,104.8542,104.7088,104.7088,7947.0
2022-04-27 11:40:00,107.96,108.14,107.94,108.05,13989.0,104.7088,104.8833,104.6894,104.7961,13989.0
2022-04-27 11:45:00,108.01,108.14,107.95,108.08,8918.0,104.7573,104.8833,104.6991,104.8252,8918.0
2022-04-27 11:50:00,108.03,108.09,107.89,107.89,8081.0,104.7767,104.8349,104.6409,104.6409,8081.0
2022-04-27 11:55:00,107.85,107.91,107.8,107.91,5625.0,104.6021,104.6603,104.5536,104.6603,5625.0
2022-04-27 12:00:00,107.91,107.95,107.8,107.81,9855.0,104.6603,104.6991,104.5536,104.5633,9855.0
2022-04-27 12:05:00,107.81,107.81,107.58,107.67,16916.0,104.5633,104.5633,104.3402,104.4275,16916.0
2022-04-27 12:10:00,107.65,107.66,107.42,107.5,26047.0,104.4081,104.4178,104.185,104.2626,26047.0
2022-04-27 12:15:00,107.51,107.53,107.32,107.4,20103.0,104.2723,104.2917,104.088,104.1656,20103.0
2022-04-27 12:20:00,107.43,107.58,107.36,107.48,9218.0,104.1947,104.3402,104.1268,104.2432,9218.0
2022-04-27 12:25:00,107.5,107.54,107.4,107.49,8916.0,104.2626,104.3014,104.1656,104.2529,8916.0
2022-04-27 12:30:00,107.51,107.6,107.44,107.44,8225.0,104.2723,104.3596,104.2044,104.2044,8225.0
2022-04-27 12:35:00,107.38,107.44,107.26,107.3,11077.0,104.1462,104.2044,104.0298,104.0686,11077.0
2022-04-27 12:40:00,107.32,107.8,107.32,107.8,43038.0,104.088,104.5536,104.088,104.5536,43038.0
2022-04-27 12:45:00,107.81,108.05,107.78,107.92,23231.0,104.5633,104.7961,104.5342,104.67,23231.0
2022-04-27 12:50:00,107.95,108.01,107.93,107.94,12633.0,104.6991,104.7573,104.6797,104.6894,12633.0
2022-04-27 12:55:00,107.93,108.0,107.84,107.87,10285.0,104.6797,104.7476,104.5924,104.6215,10285.0
2022-04-27 13:00:00,107.88,107.93,107.72,107.87,23937.0,104.6312,104.6797,104.476,104.6215,23937.0
2022-04-27 13:05:00,107.87,107.92,107.72,107.72,29399.0,104.6215,104.67,104.476,104.476,29399.0
2022-04-27 13:10:00,107.69,107.69,107.56,107.61,3449.0,104.4469,104.4469,104.3208,104.3693,3449.0
2022-04-27 13:15:00,107.61,107.75,107.49,107.75,36613.0,104.3693,104.5051,104.2529,104.5051,36613.0
2022-04-27 13:20:00,107.72,107.84,107.65,107.65,5149.0,104.476,104.5924,104.4081,104.4081,5149.0
2022-04-27 13:25:00,107.67,107.79,107.46,107.71,27085.0,104.4275,104.5439,104.2238,104.4663,27085.0
2022-04-27 13:30:00,107.71,107.85,107.68,107.69,16691.0,104.4663,104.6021,104.4372,104.4469,16691.0
2022-04-27 13:35:00,107.72,107.88,107.62,107.8,20207.0,104.476,104.6312,104.379,104.5536,20207.0
2022-04-27 13:40:00,107.82,108.04,107.8,107.95,17320.0,104.573,104.7864,104.5536,104.6991,17320.0
2022-04-27 13:45:00,107.95,108.03,107.77,107.86,13940.0,104.6991,104.7767,104.5245,104.6118,13940.0
2022-04-27 13:50:00,107.84,107.93,107.77,107.78,7872.0,104.5924,104.6797,104.5245,104.5342,7872.0
2022-04-27 13:55:00,107.79,107.91,107.76,107.86,8419.0,104.5439,104.6603,104.5148,104.6118,8419.0
2022-04-27 14:00:00,107.83,107.83,107.63,107.74,6211.0,104.5827,104.5827,104.3887,104.4954,6211.0
2022-04-27 14:05:00,107.7,107.94,107.7,107.81,41367.0,104.4566,104.6894,104.4566,104.5633,41367.0
2022-04-27 14:10:00,107.77,107.88,107.72,107.88,8525.0,104.5245,104.6312,104.476,104.6312,8525.0
2022-04-27 14:15:00,107.85,107.88,107.74,107.78,9282.0,104.6021,104.6312,104.4954,104.5342,9282.0
2022-04-27 14:20:00,107.8,108.0,107.8,107.92,6042.0,104.5536,104.7476,104.5536,104.67,6042.0
2022-04-27 14:25:00,107.88,107.93,107.83,107.88,5869.0,104.6312,104.6797,104.5827,104.6312,5869.0
2022-04-27 14:30:00,107.9,108.02,107.82,107.99,7241.0,104.6506,104.767,104.573,104.7379,7241.0
2022-04-27 14:35:00,107.96,107.98,107.69,107.88,8179.0,104.7088,104.7282,104.4469,104.6312,8179.0
2022-04-27 14:40:00,107.92,108.07,107.92,108.04,5994.0,104.67,104.8155,104.67,104.7864,5994.0
2022-04-27 14:45:00,108.04,108.14,107.92,107.96,6973.0,104.7864,104.8833,104.67,104.7088,6973.0
2022-04-27 14:50:00,107.94,107.96,107.79,107.85,5191.0,104.6894,104.7088,104.5439,104.6021,5191.0
2022-04-27 14:55:00,107.82,107.84,107.51,107.56,15123.0,104.573,104.5924,104.2723,104.3208,15123.0
2022-04-27 15:00:00,107.54,107.55,107.28,107.32,9022.0,104.3014,104.3111,104.0492,104.088,9022.0
2022-04-27 15:05:00,107.36,107.4,107.23,107.29,13588.0,104.1268,104.1656,104.0007,104.0589,13588.0
2022-04-27 15:10:00,107.29,107.41,107.23,107.37,26325.0,104.0589,104.1753,104.0007,104.1365,26325.0
2022-04-27 15:15:00,107.37,107.44,107.25,107.32,18842.0,104.1365,104.2044,104.0201,104.088,18842.0
2022-04-27 15:20:00,107.33,107.42,107.19,107.25,16341.0,104.0977,104.185,103.962,104.0201,16341.0
2022-04-27 15:25:00,107.26,107.47,107.25,107.31,15342.0,104.0298,104.2335,104.0201,104.0783,15342.0
2022-04-27 15:30:00,107.3,107.39,107.21,107.23,16492.0,104.0686,104.1559,103.9814,104.0007,16492.0
2022-04-27 15:35:00,107.2,107.28,106.99,107.0,13909.0,103.9717,104.0492,103.768,103.7777,13909.0
2022-04-27 15:40:00,107.01,107.18,106.9,107.13,21979.0,103.7874,103.9523,103.6807,103.9038,21979.0
2022-04-27 15:45:00,107.12,107.22,106.93,106.94,31637.0,103.8941,103.9911,103.7098,103.7195,31637.0
2022-04-27 15:50:00,106.92,107.0,106.7,106.99,56341.0,103.7001,103.7777,103.4867,103.768,56341.0
2022-04-27 15:55:00,106.97,107.09,106.86,106.94,135443.0,103.7486,103.865,103.6419,103.7195,135443.0
2022-04-28 09:30:00,107.69,107.69,106.35,106.35,32559.0,104.4469,104.4469,103.1473,103.1473,32559.0
2022-04-28 09:35:00,106.41,106.76,106.41,106.61,14435.0,103.2054,103.5449,103.2054,103.3994,14435.0
2022-04-28 09:40:00,106.64,107.02,106.43,106.91,7816.0,103.4285,103.7971,103.2248,103.6904,7816.0
2022-04-28 09:45:00,106.95,107.24,106.95,107.09,12891.0,103.7292,104.0104,103.7292,103.865,12891.0
2022-04-28 09:50:00,107.07,107.45,107.07,107.45,10195.0,103.8456,104.2141,103.8456,104.2141,10195.0
2022-04-28 09:55:00,107.41,107.46,106.98,107.15,11657.0,104.1753,104.2238,103.7583,103.9232,11657.0
2022-04-28 10:00:00,107.25,107.29,106.86,106.9,8182.0,104.0201,104.0589,103.6419,103.6807,8182.0
2022-04-28 10:05:00,106.94,107.3,106.88,107.28,6210.0,103.7195,104.0686,103.6613,104.0492,6210.0
2022-04-28 10:10:00,107.27,107.73,107.26,107.71,9679.0,104.0395,104.4857,104.0298,104.4663,9679.0
2022-04-28 10:15:00,107.8,107.92,107.66,107.79,17586.0,104.5536,104.67,104.4178,104.5439,17586.0
2022-04-28 10:20:00,107.76,108.01,107.75,108.01,8359.0,104.5148,104.7573,104.5051,104.7573,8359.0
2022-04-28 10:25:00,107.98,108.08,107.83,108.02,9360.0,104.7282,104.8252,104.5827,104.767,9360.0
2022-04-28 10:30:00,107.99,108.07,107.6,108.07,18383.0,104.7379,104.8155,104.3596,104.8155,18383.0
2022-04-28 10:35:00,108.06,108.33,108.03,108.18,13193.0,104.8058,105.0676,104.7767,104.9221,13193.0
2022-04-28 10:40:00,108.1,108.21,108.02,108.1,31411.0,104.8445,104.9512,104.767,104.8445,31411.0
2022-04-28 10:45:00,108.08,108.14,107.88,108.03,24291.0,104.8252,104.8833,104.6312,104.7767,24291.0
2022-04-28 10:50:00,108.02,108.1,107.93,108.1,15958.0,104.767,104.8445,104.6797,104.8445,15958.0
2022-04-28 10:55:00,108.14,108.42,107.99,108.3,17502.0,104.8833,105.1549,104.7379,105.0385,17502.0
2022-04-28 11:00:00,108.31,108.35,108.04,108.06,40821.0,105.0482,105.087,104.7864,104.8058,40821.0
2022-04-28 11:05:00,108.08,108.34,108.07,108.11,29715.0,104.8252,105.0773,104.8155,104.8542,29715.0
2022-04-28 11:10:00,108.11,108.18,108.02,108.18,15600.0,104.8542,104.9221,104.767,104.9221,15600.0
2022-04-28 11:15:00,108.16,108.27,108.1,108.24,15284.0,104.9027,105.0094,104.8445,104.9803,15284.0
2022-04-28 11:20:00,108.27,108.31,108.17,108.19,8849.0,105.0094,105.0482,104.9124,104.9318,8849.0
2022-04-28 11:25:00,108.2,108.4,108.19,108.34,17187.0,104.9415,105.1355,104.9318,105.0773,17187.0
2022-04-28 11:30:00,108.34,108.98,108.33,108.94,41288.0,105.0773,105.698,105.0676,105.6593,41288.0
2022-04-28 11:35:00,108.94,109.0,108.58,108.62,34996.0,105.6593,105.7174,105.3101,105.3489,34996.0
2022-04-28 11:40:00,108.59,108.7,108.52,108.58,10556.0,105.3198,105.4265,105.2519,105.3101,10556.0
2022-04-28 11:45:00,108.57,108.57,108.22,108.38,11920.0,105.3004,105.3004,104.9609,105.1161,11920.0
2022-04-28 11:50:00,108.37,108.6,108.37,108.6,11366.0,105.1064,105.3295,105.1064,105.3295,11366.0
2022-04-28 11:55:00,108.64,108.65,108.54,108.65,11183.0,105.3683,105.378,105.2713,105.378,11183.0
2022-04-28 12:00:00,108.65,108.85,108.65,108.85,26897.0,105.378,105.572,105.378,105.572,26897.0
2022-04-28 12:05:00,108.81,109.0,108.74,109.0,40763.0,105.5332,105.7174,105.4653,105.7174,40763.0
2022-04-28 12:10:00,109.0,109.11,108.97,109.08,22666.0,105.7174,105.8241,105.6883,105.795,22666.0
2022-04-28 12:15:00,109.09,109.26,109.0,109.12,17487.0,105.8047,105.9696,105.7174,105.8338,17487.0
2022-04-28 12:20:00,109.1,109.17,109.05,109.07,6919.0,105.8144,105.8823,105.7659,105.7853,6919.0
2022-04-28 12:25:00,109.09,109.22,109.01,109.09,26057.0,105.8047,105.9308,105.7271,105.8047,26057.0
2022-04-28 12:30:00,109.14,109.18,109.04,109.11,6360.0,105.8532,105.892,105.7562,105.8241,6360.0
2022-04-28 12:35:00,109.13,109.14,108.93,108.95,11229.0,105.8435,105.8532,105.6496,105.669,11229.0
2022-04-28 12:40:00,108.95,109.11,108.95,109.07,18285.0,105.669,105.8241,105.669,105.7853,18285.0
2022-04-28 12:45:00,109.05,109.19,109.04,109.16,14916.0,105.7659,105.9017,105.7562,105.8726,14916.0
2022-04-28 12:50:00,109.13,109.19,108.94,109.18,13848.0,105.8435,105.9017,105.6593,105.892,13848.0
2022-04-28 12:55:00,109.16,109.28,109.08,109.2,8795.0,105.8726,105.989,105.795,105.9114,8795.0
2022-04-28 13:00:00,109.21,109.35,109.21,109.3,18075.0,105.9211,106.0569,105.9211,106.0084,18075.0
2022-04-28 13:05:00,109.31,109.5,109.31,109.48,13930.0,106.0181,106.2024,106.0181,106.183,13930.0
2022-04-28 13:10:00,109.46,109.58,109.45,109.45,7857.0,106.1636,106.28,106.1539,106.1539,7857.0
2022-04-28 13:15:00,109.46,109.56,109.39,109.54,7750.0,106.1636,106.2606,106.0957,106.2412,7750.0
2022-04-28 13:20:00,109.53,109.53,109.31,109.36,7071.0,106.2315,106.2315,106.0181,106.0666,7071.0
2022-04-28 13:25:00,109.31,109.56,109.31,109.53,8908.0,106.0181,106.2606,106.0181,106.2315,8908.0
2022-04-28 13:30:00,109.55,109.55,109.45,109.51,15087.0,106.2509,106.2509,106.1539,106.2121,15087.0
2022-04-28 13:35:00,109.56,109.65,109.49,109.65,20880.0,106.2606,106.3479,106.1927,106.3479,20880.0
2022-04-28 13:40:00,109.66,109.66,109.31,109.39,11580.0,106.3576,106.3576,106.0181,106.0957,11580.0
2022-04-28 13:45:00,109.41,109.59,109.41,109.49,4805.0,106.1151,106.2897,106.1151,106.1927,4805.0
2022-04-28 13:50:00,109.5,109.56,109.39,109.47,32034.0,106.2024,106.2606,106.0957,106.1733,32034.0
2022-04-28 13:55:00,109.46,109.46,109.3,109.32,21149.0,106.1636,106.1636,106.0084,106.0278,21149.0
2022-04-28 14:00:00,109.32,109.34,109.14,109.19,20445.0,106.0278,106.0472,105.8532,105.9017,20445.0
2022-04-28 14:05:00,109.19,109.4,109.16,109.4,12649.0,105.9017,106.1054,105.8726,106.1054,12649.0
2022-04-28 14:10:00,109.43,109.51,109.38,109.46,18822.0,106.1345,106.2121,106.086,106.1636,18822.0
2022-04-28 14:15:00,109.47,109.55,109.37,109.53,11651.0,106.1733,106.2509,106.0763,106.2315,11651.0
2022-04-28 14:20:00,109.52,109.62,109.46,109.57,14116.0,106.2218,106.3188,106.1636,106.2703,14116.0
2022-04-28 14:25:00,109.57,109.57,109.35,109.56,14289.0,106.2703,106.2703,106.0569,106.2606,14289.0
2022-04-28 14:30:00,109.59,109.7,109.56,109.57,17740.0,106.2897,106.3964,106.2606,106.2703,17740.0
2022-04-28 14:35:00,109.58,109.74,109.54,109.71,10243.0,106.28,106.4352,106.2412,106.4061,10243.0
2022-04-28 14:40:00,109.72,110.04,109.71,110.04,26421.0,106.4158,106.7261,106.4061,106.7261,26421.0
2022-04-28 14:45:00,110.07,110.13,109.97,110.0,14493.0,106.7552,106.8134,106.6582,106.6873,14493.0
2022-04-28 14:50:00,110.01,110.15,110.0,110.01,11455.0,106.697,106.8328,106.6873,106.697,11455.0
2022-04-28 14:55:00,109.99,110.14,109.96,110.12,15470.0,106.6776,106.8231,106.6485,106.8037,15470.0
2022-04-28 15:00:00,110.1,110.31,110.1,110.26,18215.0,106.7843,106.988,106.7843,106.9395,18215.0
2022-04-28 15:05:00,110.27,110.39,110.27,110.35,12365.0,106.9492,107.0656,106.9492,107.0268,12365.0
2022-04-28 15:10:00,110.34,110.34,110.17,110.23,17453.0,107.0171,107.0171,106.8522,106.9104,17453.0
2022-04-28 15:15:00,110.21,110.3,110.19,110.23,9928.0,106.891,106.9783,106.8716,106.9104,9928.0
2022-04-28 15:20:00,110.23,110.49,110.23,110.42,18007.0,106.9104,107.1626,106.9104,107.0947,18007.0
2022-04-28 15:25:00,110.44,110.48,110.34,110.37,19926.0,107.1141,107.1529,107.0171,107.0462,19926.0
2022-04-28 15:30:00,110.39,110.39,110.24,110.25,19393.0,107.0656,107.0656,106.9201,106.9298,19393.0
2022-04-28 15:35:00,110.26,110.48,110.25,110.38,42331.0,106.9395,107.1529,106.9298,107.0559,42331.0
2022-04-28 15:40:00,110.37,110.45,110.0,110.12,51201.0,107.0462,107.1238,106.6873,106.8037,51201.0
2022-04-28 15:45:00,110.09,110.18,109.99,110.12,46541.0,106.7746,106.8619,106.6776,106.8037,46541.0
2022-04-28 15:50:00,110.12,110.28,110.0,110.2,103005.0,106.8037,106.9589,106.6873,106.8813,103005.0
2022-04-28 15:55:00,110.19,110.62,110.05,110.46,257705.0,106.8716,107.2887,106.7358,107.1335,257705.0
2022-04-29 09:30:00,109.66,109.71,108.97,109.32,46318.0,106.3576,106.4061,105.6883,106.0278,46318.0
2022-04-29 09:35:00,109.4,109.42,108.65,108.86,29250.0,106.1054,106.1248,105.378,105.5817,29250.0
2022-04-29 09:40:00,108.92,109.25,108.85,109.03,12167.0,105.6399,105.9599,105.572,105.7465,12167.0
2022-04-29 09:45:00,109.02,109.23,108.56,108.67,14537.0,105.7368,105.9405,105.2907,105.3974,14537.0
2022-04-29 09:50:00,108.69,108.8,108.27,108.69,14211.0,105.4168,105.5235,105.0094,105.4168,14211.0
2022-04-29 09:55:00,108.6,109.04,108.59,108.95,37801.0,105.3295,105.7562,105.3198,105.669,37801.0
2022-04-29 10:00:00,109.05,109.31,108.92,109.2,8722.0,105.7659,106.0181,105.6399,105.9114,8722.0
2022-04-29 10:05:00,109.19,109.34,109.06,109.09,7874.0,105.9017,106.0472,105.7756,105.8047,7874.0
2022-04-29 10:10:00,109.11,109.12,108.85,108.94,14631.0,105.8241,105.8338,105.572,105.6593,14631.0
2022-04-29 10:15:00,108.99,109.29,108.7,108.7,18877.0,105.7077,105.9987,105.4265,105.4265,18877.0
2022-04-29 10:20:00,108.75,108.79,108.49,108.56,6257.0,105.475,105.5138,105.2228,105.2907,6257.0
2022-04-29 10:25:00,108.54,108.72,108.49,108.49,8924.0,105.2713,105.4459,105.2228,105.2228,8924.0
2022-04-29 10:30:00,108.48,108.5,108.32,108.41,8873.0,105.2131,105.2325,105.0579,105.1452,8873.0
2022-04-29 10:35:00,108.41,108.53,108.32,108.53,5004.0,105.1452,105.2616,105.0579,105.2616,5004.0
2022-04-29 10:40:00,108.53,108.64,108.42,108.63,9571.0,105.2616,105.3683,105.1549,105.3586,9571.0
2022-04-29 10:45:00,108.6,108.65,108.48,108.53,3968.0,105.3295,105.378,105.2131,105.2616,3968.0
2022-04-29 10:50:00,108.54,108.71,108.54,108.7,11427.0,105.2713,105.4362,105.2713,105.4265,11427.0
2022-04-29 10:55:00,108.69,108.7,108.4,108.42,10060.0,105.4168,105.4265,105.1355,105.1549,10060.0
2022-04-29 11:00:00,108.42,108.42,108.18,108.19,12765.0,105.1549,105.1549,104.9221,104.9318,12765.0
2022-04-29 11:05:00,108.21,108.59,108.21,108.44,14033.0,104.9512,105.3198,104.9512,105.1743,14033.0
2022-04-29 11:10:00,108.46,108.54,108.26,108.4,9802.0,105.1937,105.2713,104.9997,105.1355,9802.0
2022-04-29 11:15:00,108.41,108.61,108.36,108.48,11021.0,105.1452,105.3392,105.0967,105.2131,11021.0
2022-04-29 11:20:00,108.48,108.53,108.4,108.41,11364.0,105.2131,105.2616,105.1355,105.1452,11364.0
2022-04-29 11:25:00,108.36,108.67,108.22,108.67,14034.0,105.0967,105.3974,104.9609,105.3974,14034.0
2022-04-29 11:30:00,108.68,108.92,108.64,108.88,14552.0,105.4071,105.6399,105.3683,105.6011,14552.0
2022-04-29 11:35:00,108.9,108.96,108.71,108.72,10311.0,105.6205,105.6787,105.4362,105.4459,10311.0
2022-04-29 11:40:00,108.67,108.92,108.66,108.84,13774.0,105.3974,105.6399,105.3877,105.5623,13774.0
2022-04-29 11:45:00,108.86,109.01,108.84,108.97,10397.0,105.5817,105.7271,105.5623,105.6883,10397.0
2022-04-29 11:50:00,108.93,108.93,108.79,108.88,10607.0,105.6496,105.6496,105.5138,105.6011,10607.0
2022-04-29 11:55:00,108.9,108.97,108.76,108.8,5712.0,105.6205,105.6883,105.4847,105.5235,5712.0
2022-04-29 12:00:00,108.8,108.83,108.72,108.8,5195.0,105.5235,105.5526,105.4459,105.5235,5195.0
2022-04-29 12:05:00,108.79,108.81,108.57,108.57,4694.0,105.5138,105.5332,105.3004,105.3004,4694.0
2022-04-29 12:10:00,108.57,108.87,108.57,108.83,11531.0,105.3004,105.5914,105.3004,105.5526,11531.0
2022-04-29 12:15:00,108.8,108.85,108.67,108.67,5259.0,105.5235,105.572,105.3974,105.3974,5259.0
2022-04-29 12:20:00,108.69,108.92,108.66,108.9,11889.0,105.4168,105.6399,105.3877,105.6205,11889.0
2022-04-29 12:25:00,108.92,108.93,108.7,108.8,18752.0,105.6399,105.6496,105.4265,105.5235,18752.0
2022-04-29 12:30:00,108.81,108.88,108.74,108.81,11915.0,105.5332,105.6011,105.4653,105.5332,11915.0
2022-04-29 12:35:00,108.85,109.03,108.82,108.98,8639.0,105.572,105.7465,105.5429,105.698,8639.0
2022-04-29 12:40:00,108.96,108.98,108.87,108.9,8398.0,105.6787,105.698,105.5914,105.6205,8398.0
2022-04-29 12:45:00,108.93,108.94,108.7,108.76,10640.0,105.6496,105.6593,105.4265,105.4847,10640.0
2022-04-29 12:50:00,108.74,108.84,108.64,108.67,19304.0,105.4653,105.5623,105.3683,105.3974,19304.0
2022-04-29 12:55:00,108.66,108.89,108.66,108.82,10934.0,105.3877,105.6108,105.3877,105.5429,10934.0
2022-04-29 13:00:00,108.84,108.92,108.8,108.83,5540.0,105.5623,105.6399,105.5235,105.5526,5540.0
2022-04-29 13:05:00,108.84,108.84,108.39,108.39,3202.0,105.5623,105.5623,105.1258,105.1258,3202.0
2022-04-29 13:10:00,108.41,108.5,108.32,108.5,8637.0,105.1452,105.2325,105.0579,105.2325,8637.0
2022-04-29 13:15:00,108.52,108.76,108.51,108.71,11946.0,105.2519,105.4847,105.2422,105.4362,11946.0
2022-04-29 13:20:00,108.73,109.01,108.73,108.98,7885.0,105.4556,105.7271,105.4556,105.698,7885.0
2022-04-29 13:25:00,108.94,109.1,108.94,108.99,11604.0,105.6593,105.8144,105.6593,105.7077,11604.0
2022-04-29 13:30:00,108.97,109.11,108.95,109.0,8379.0,105.6883,105.8241,105.669,105.7174,8379.0
2022-04-29 13:35:00,108.99,109.27,108.99,109.16,13486.0,105.7077,105.9793,105.7077,105.8726,13486.0
2022-04-29 13:40:00,109.15,109.16,108.92,108.96,20408.0,105.8629,105.8726,105.6399,105.6787,20408.0
2022-04-29 13:45:00,108.98,108.99,108.75,108.76,4866.0,105.698,105.7077,105.475,105.4847,4866.0
2022-04-29 13:50:00,108.75,108.83,108.71,108.75,13977.0,105.475,105.5526,105.4362,105.475,13977.0
2022-04-29 13:55:00,108.71,108.81,108.68,108.78,16179.0,105.4362,105.5332,105.4071,105.5041,16179.0
2022-04-29 14:00:00,108.79,108.79,108.44,108.44,8989.0,105.5138,105.5138,105.1743,105.1743,8989.0
2022-04-29 14:05:00,108.47,108.47,108.32,108.4,9598.0,105.2034,105.2034,105.0579,105.1355,9598.0
2022-04-29 14:10:00,108.39,108.6,108.34,108.6,14607.0,105.1258,105.3295,105.0773,105.3295,14607.0
2022-04-29 14:15:00,108.61,109.02,108.61,108.81,21471.0,105.3392,105.7368,105.3392,105.5332,21471.0
2022-04-29 14:20:00,108.82,108.83,108.48,108.52,7491.0,105.5429,105.5526,105.2131,105.2519,7491.0
2022-04-29 14:25:00,108.54,108.57,108.46,108.5,5922.0,105.2713,105.3004,105.1937,105.2325,5922.0
2022-04-29 14:30:00,108.5,108.54,108.43,108.44,6773.0,105.2325,105.2713,105.1646,105.1743,6773.0
2022-04-29 14:35:00,108.44,108.48,108.29,108.36,5455.0,105.1743,105.2131,105.0288,105.0967,5455.0
2022-04-29 14:40:00,108.35,108.42,108.31,108.39,6389.0,105.087,105.1549,105.0482,105.1258,6389.0
2022-04-29 14:45:00,108.37,108.48,108.25,108.25,13826.0,105.1064,105.2131,104.99,104.99,13826.0
2022-04-29 14:50:00,108.24,108.28,108.11,108.11,6746.0,104.9803,105.0191,104.8542,104.8542,6746.0
2022-04-29 14:55:00,108.11,108.28,108.09,108.28,6060.0,104.8542,105.0191,104.8349,105.0191,6060.0
2022-04-29 15:00:00,108.28,108.29,108.11,108.16,16437.0,105.0191,105.0288,104.8542,104.9027,16437.0
2022-04-29 15:05:00,108.17,108.18,108.03,108.06,9860.0,104.9124,104.9221,104.7767,104.8058,9860.0
2022-04-29 15:10:00,108.06,108.11,107.93,108.0,20560.0,104.8058,104.8542,104.6797,104.7476,20560.0
2022-04-29 15:15:00,108.01,108.13,107.95,108.09,23704.0,104.7573,104.8736,104.6991,104.8349,23704.0
2022-04-29 15:20:00,108.09,108.1,107.89,107.96,23970.0,104.8349,104.8445,104.6409,104.7088,23970.0
2022-04-29 15:25:00,107.95,108.06,107.78,107.82,17442.0,104.6991,104.8058,104.5342,104.573,17442.0
2022-04-29 15:30:00,107.79,107.99,107.73,107.93,42630.0,104.5439,104.7379,104.4857,104.6797,42630.0
2022-04-29 15:35:00,107.91,108.15,107.88,108.02,22574.0,104.6603,104.893,104.6312,104.767,22574.0
2022-04-29 15:40:00,108.06,108.15,107.91,107.93,29688.0,104.8058,104.893,104.6603,104.6797,29688.0
2022-04-29 15:45:00,107.92,107.98,107.68,107.7,47344.0,104.67,104.7282,104.4372,104.4566,47344.0
2022-04-29 15:50:00,107.67,107.71,107.32,107.38,75513.0,104.4275,104.4663,104.088,104.1462,75513.0
2022-04-29 15:55:00,107.39,107.5,107.22,107.37,209999.0,104.1559,104.2626,103.9911,104.1365,209999.0
2022-05-02 09:30:00,108.16,108.7,108.08,108.4,83741.0,104.9027,105.4265,104.8252,105.1355,83741.0
2022-05-02 09:35:00,108.28,108.28,107.54,107.73,19365.0,105.0191,105.0191,104.3014,104.4857,19365.0
2022-05-02 09:40:00,107.66,108.52,107.6,108.07,21833.0,104.4178,105.2519,104.3596,104.8155,21833.0
2022-05-02 09:45:00,108.13,108.14,107.75,108.03,16684.0,104.8736,104.8833,104.5051,104.7767,16684.0
2022-05-02 09:50:00,107.92,108.01,107.63,107.89,11976.0,104.67,104.7573,104.3887,104.6409,11976.0
2022-05-02 09:55:00,107.87,107.87,107.31,107.78,9489.0,104.6215,104.6215,104.0783,104.5342,9489.0
2022-05-02 10:00:00,107.67,108.72,107.58,108.59,26538.0,104.4275,105.4459,104.3402,105.3198,26538.0
2022-05-02 10:05:00,108.59,108.61,108.09,108.33,64648.0,105.3198,105.3392,104.8349,105.0676,64648.0
2022-05-02 10:10:00,108.35,108.62,108.11,108.62,12824.0,105.087,105.3489,104.8542,105.3489,12824.0
2022-05-02 10:15:00,108.66,108.9,108.14,108.9,10260.0,105.3877,105.6205,104.8833,105.6205,10260.0
2022-05-02 10:20:00,108.91,109.3,108.75,109.25,62137.0,105.6302,106.0084,105.475,105.9599,62137.0
2022-05-02 10:25:00,109.26,109.93,109.23,109.78,42774.0,105.9696,106.6194,105.9405,106.474,42774.0
2022-05-02 10:30:00,109.73,110.24,109.5,109.73,61333.0,106.4255,106.9201,106.2024,106.4255,61333.0
2022-05-02 10:35:00,109.73,109.87,109.6,109.77,33534.0,106.4255,106.5612,106.2994,106.4643,33534.0
2022-05-02 10:40:00,109.77,109.86,109.54,109.66,25750.0,106.4643,106.5515,106.2412,106.3576,25750.0
2022-05-02 10:45:00,109.65,109.81,109.51,109.79,31121.0,106.3479,106.5031,106.2121,106.4837,31121.0
2022-05-02 10:50:00,109.79,109.85,109.58,109.73,33546.0,106.4837,106.5418,106.28,106.4255,33546.0
2022-05-02 10:55:00,109.73,109.93,109.68,109.73,36051.0,106.4255,106.6194,106.377,106.4255,36051.0
2022-05-02 11:00:00,109.75,109.78,109.33,109.41,33606.0,106.4449,106.474,106.0375,106.1151,33606.0
2022-05-02 11:05:00,109.44,109.64,109.29,109.44,27368.0,106.1442,106.3382,105.9987,106.1442,27368.0
2022-05-02 11:10:00,109.43,109.48,109.05,109.48,25076.0,106.1345,106.183,105.7659,106.183,25076.0
2022-05-02 11:15:00,109.48,109.58,109.12,109.28,16615.0,106.183,106.28,105.8338,105.989,16615.0
2022-05-02 11:20:00,109.29,109.6,109.28,109.44,41593.0,105.9987,106.2994,105.989,106.1442,41593.0
2022-05-02 11:25:00,109.4,109.69,109.4,109.47,74049.0,106.1054,106.3867,106.1054,106.1733,74049.0
2022-05-02 11:30:00,109.43,109.43,108.97,109.19,30505.0,106.1345,106.1345,105.6883,105.9017,30505.0
2022-05-02 11:35:00,109.23,109.75,109.11,109.35,13755.0,105.9405,106.4449,105.8241,106.0569,13755.0
2022-05-02 11:40:00,109.32,109.51,109.15,109.45,15564.0,106.0278,106.2121,105.8629,106.1539,15564.0
2022-05-02 11:45:00,109.47,109.76,109.4,109.57,18719.0,106.1733,106.4546,106.1054,106.2703,18719.0
2022-05-02 11:50:00,109.52,109.71,109.52,109.65,27261.0,106.2218,106.4061,106.2218,106.3479,27261.0
2022-05-02 11:55:00,109.67,109.74,109.48,109.65,21057.0,106.3673,106.4352,106.183,106.3479,21057.0
2022-05-02 12:00:00,109.63,109.65,109.13,109.2,24885.0,106.3285,106.3479,105.8435,105.9114,24885.0
2022-05-02 12:05:00,109.18,109.47,109.18,109.43,35883.0,105.892,106.1733,105.892,106.1345,35883.0
2022-05-02 12:10:00,109.44,109.45,109.25,109.35,29653.0,106.1442,106.1539,105.9599,106.0569,29653.0
2022-05-02 12:15:00,109.32,109.61,109.3,109.58,36782.0,106.0278,106.3091,106.0084,106.28,36782.0
2022-05-02 12:20:00,109.58,109.79,109.55,109.6,37776.0,106.28,106.4837,106.2509,106.2994,37776.0
2022-05-02 12:25:00,109.59,109.59,109.3,109.48,27216.0,106.2897,106.2897,106.0084,106.183,27216.0
2022-05-02 12:30:00,109.49,109.58,109.35,109.54,12260.0,106.1927,106.28,106.0569,106.2412,12260.0
2022-05-02 12:35:00,109.62,109.62,109.37,109.37,18276.0,106.3188,106.3188,106.0763,106.0763,18276.0
2022-05-02 12:40:00,109.35,109.52,109.31,109.31,16908.0,106.0569,106.2218,106.0181,106.0181,16908.0
2022-05-02 12:45:00,109.3,109.43,109.29,109.34,20335.0,106.0084,106.1345,105.9987,106.0472,20335.0
2022-05-02 12:50:00,109.32,109.36,109.17,109.2,35432.0,106.0278,106.0666,105.8823,105.9114,35432.0
2022-05-02 12:55:00,109.27,109.45,108.92,109.09,16718.0,105.9793,106.1539,105.6399,105.8047,16718.0
2022-05-02 13:00:00,109.07,109.1,108.59,108.67,10918.0,105.7853,105.8144,105.3198,105.3974,10918.0
2022-05-02 13:05:00,108.67,109.09,108.66,108.95,19415.0,105.3974,105.8047,105.3877,105.669,19415.0
2022-05-02 13:10:00,108.94,109.22,108.87,109.01,10149.0,105.6593,105.9308,105.5914,105.7271,10149.0
2022-05-02 13:15:00,109.04,109.1,108.92,109.05,13153.0,105.7562,105.8144,105.6399,105.7659,13153.0
2022-05-02 13:20:00,109.05,109.2,108.72,108.76,19995.0,105.7659,105.9114,105.4459,105.4847,19995.0
2022-05-02 13:25:00,108.77,108.83,108.44,108.56,10807.0,105.4944,105.5526,105.1743,105.2907,10807.0
2022-05-02 13:30:00,108.53,108.65,108.5,108.58,14148.0,105.2616,105.378,105.2325,105.3101,14148.0
2022-05-02 13:35:00,108.59,108.65,108.5,108.56,12522.0,105.3198,105.378,105.2325,105.2907,12522.0
2022-05-02 13:40:00,108.59,108.74,108.39,108.42,14932.0,105.3198,105.4653,105.1258,105.1549,14932.0
2022-05-02 13:45:00,108.43,108.43,108.12,108.27,13861.0,105.1646,105.1646,104.8639,105.0094,13861.0
2022-05-02 13:50:00,108.3,108.38,108.16,108.2,13495.0,105.0385,105.1161,104.9027,104.9415,13495.0
2022-05-02 13:55:00,108.18,108.36,108.12,108.33,29115.0,104.9221,105.0967,104.8639,105.0676,29115.0
2022-05-02 14:00:00,108.34,108.44,108.22,108.41,30210.0,105.0773,105.1743,104.9609,105.1452,30210.0
2022-05-02 14:05:00,108.4,108.69,108.4,108.69,36730.0,105.1355,105.4168,105.1355,105.4168,36730.0
2022-05-02 14:10:00,108.68,108.69,108.45,108.54,81462.0,105.4071,105.4168,105.184,105.2713,81462.0
2022-05-02 14:15:00,108.54,108.55,108.0,108.05,26369.0,105.2713,105.281,104.7476,104.7961,26369.0
2022-05-02 14:20:00,108.09,108.32,108.07,108.23,32472.0,104.8349,105.0579,104.8155,104.9706,32472.0
2022-05-02 14:25:00,108.25,108.39,108.21,108.28,23706.0,104.99,105.1258,104.9512,105.0191,23706.0
2022-05-02 14:30:00,108.27,108.45,108.17,108.41,28137.0,105.0094,105.184,104.9124,105.1452,28137.0
2022-05-02 14:35:00,108.41,108.48,108.2,108.32,34701.0,105.1452,105.2131,104.9415,105.0579,34701.0
2022-05-02 14:40:00,108.32,108.38,108.26,108.35,91226.0,105.0579,105.1161,104.9997,105.087,91226.0
2022-05-02 14:45:00,108.36,108.69,108.31,108.66,48903.0,105.0967,105.4168,105.0482,105.3877,48903.0
2022-05-02 14:50:00,108.67,109.0,108.58,108.82,41637.0,105.3974,105.7174,105.3101,105.5429,41637.0
2022-05-02 14:55:00,108.82,108.85,108.54,108.76,42641.0,105.5429,105.572,105.2713,105.4847,42641.0
2022-05-02 15:00:00,108.76,109.23,108.73,109.2,29378.0,105.4847,105.9405,105.4556,105.9114,29378.0
2022-05-02 15:05:00,109.24,109.52,109.22,109.48,27845.0,105.9502,106.2218,105.9308,106.183,27845.0
2022-05-02 15:10:00,109.47,109.76,109.41,109.63,32299.0,106.1733,106.4546,106.1151,106.3285,32299.0
2022-05-02 15:15:00,109.62,109.81,109.59,109.79,36024.0,106.3188,106.5031,106.2897,106.4837,36024.0
2022-05-02 15:20:00,109.82,110.04,109.8,110.01,25111.0,106.5128,106.7261,106.4934,106.697,25111.0
2022-05-02 15:25:00,110.0,110.17,109.86,109.9,30058.0,106.6873,106.8522,106.5515,106.5903,30058.0
2022-05-02 15:30:00,109.89,110.42,109.88,110.39,28085.0,106.5806,107.0947,106.5709,107.0656,28085.0
2022-05-02 15:35:00,110.4,110.46,110.17,110.27,42567.0,107.0753,107.1335,106.8522,106.9492,42567.0
2022-05-02 15:40:00,110.24,110.38,109.92,109.97,59225.0,106.9201,107.0559,106.6097,106.6582,59225.0
2022-05-02 15:45:00,109.94,110.47,109.9,110.47,53226.0,106.6291,107.1432,106.5903,107.1432,53226.0
2022-05-02 15:50:00,110.45,110.48,110.22,110.36,117650.0,107.1238,107.1529,106.9007,107.0365,117650.0
2022-05-02 15:55:00,110.34,110.47,110.21,110.34,226633.0,107.0171,107.1432,106.891,107.0171,226633.0
2022-05-03 09:30:00,110.55,111.98,110.36,111.91,70878.0,107.2208,108.6077,107.0365,108.5398,70878.0
2022-05-03 09:35:00,111.82,112.54,111.44,111.98,57868.0,108.4525,109.1508,108.084,108.6077,57868.0
2022-05-03 09:40:00,111.97,112.09,111.67,111.7,8448.0,108.598,108.7144,108.307,108.3361,8448.0
2022-05-03 09:45:00,111.72,111.94,111.48,111.84,12319.0,108.3555,108.5689,108.1228,108.4719,12319.0
2022-05-03 09:50:00,111.78,111.9,111.53,111.67,11567.0,108.4137,108.5301,108.1713,108.307,11567.0
2022-05-03 09:55:00,111.72,111.92,111.65,111.8,19347.0,108.3555,108.5495,108.2876,108.4331,19347.0
2022-05-03 10:00:00,111.81,111.86,111.28,111.37,42640.0,108.4428,108.4913,107.9288,108.0161,42640.0
2022-05-03 10:05:00,111.38,111.52,110.97,111.1,33565.0,108.0258,108.1616,107.6281,107.7542,33565.0
2022-05-03 10:10:00,111.08,111.09,110.59,110.98,53194.0,107.7348,107.7445,107.2596,107.6378,53194.0
2022-05-03 10:15:00,111.06,111.72,110.99,111.68,29766.0,107.7154,108.3555,107.6475,108.3167,29766.0
2022-05-03 10:20:00,111.65,111.9,111.43,111.43,16841.0,108.2876,108.5301,108.0743,108.0743,16841.0
2022-05-03 10:25:00,111.47,111.54,111.25,111.42,30734.0,108.1131,108.181,107.8997,108.0646,30734.0
2022-05-03 10:30:00,111.45,111.46,111.18,111.21,15542.0,108.0937,108.1034,107.8318,107.8609,15542.0
2022-05-03 10:35:00,111.2,111.24,111.1,111.13,20616.0,107.8512,107.89,107.7542,107.7833,20616.0
2022-05-03 10:40:00,111.13,111.49,111.1,111.4,13235.0,107.7833,108.1325,107.7542,108.0452,13235.0
2022-05-03 10:45:00,111.34,111.39,111.29,111.36,10327.0,107.987,108.0355,107.9385,108.0064,10327.0
2022-05-03 10:50:00,111.4,111.61,111.38,111.59,14900.0,108.0452,108.2488,108.0258,108.2294,14900.0
2022-05-03 10:55:00,111.59,111.69,111.47,111.48,8631.0,108.2294,108.3264,108.1131,108.1228,8631.0
2022-05-03 11:00:00,111.51,111.86,111.47,111.86,8512.0,108.1519,108.4913,108.1131,108.4913,8512.0
2022-05-03 11:05:00,111.86,112.05,111.83,111.91,15802.0,108.4913,108.6756,108.4622,108.5398,15802.0
2022-05-03 11:10:00,111.93,111.97,111.68,111.76,7971.0,108.5592,108.598,108.3167,108.3943,7971.0
2022-05-03 11:15:00,111.79,111.99,111.78,111.89,10360.0,108.4234,108.6174,108.4137,108.5204,10360.0
2022-05-03 11:20:00,111.9,112.14,111.89,112.11,11256.0,108.5301,108.7629,108.5204,108.7338,11256.0
2022-05-03 11:25:00,112.13,112.38,112.11,112.32,8556.0,108.7532,108.9957,108.7338,108.9375,8556.0
2022-05-03 11:30:00,112.32,112.69,112.31,112.68,13933.0,108.9375,109.2963,108.9278,109.2866,13933.0
2022-05-03 11:35:00,112.7,112.74,112.59,112.67,11053.0,109.306,109.3448,109.1993,109.2769,11053.0
2022-05-03 11:40:00,112.66,112.7,112.59,112.63,8897.0,109.2672,109.306,109.1993,109.2381,8897.0
2022-05-03 11:45:00,112.6,112.86,112.6,112.86,11346.0,109.209,109.4612,109.209,109.4612,11346.0
2022-05-03 11:50:00,112.88,113.08,112.83,112.89,55244.0,109.4806,109.6746,109.4321,109.4903,55244.0
2022-05-03 11:55:00,112.89,113.05,112.89,112.89,13725.0,109.4903,109.6455,109.4903,109.4903,13725.0
2022-05-03 12:00:00,112.9,113.16,112.85,113.16,8731.0,109.5,109.7522,109.4515,109.7522,8731.0
2022-05-03 12:05:00,113.16,113.16,112.7,112.78,16430.0,109.7522,109.7522,109.306,109.3836,16430.0
2022-05-03 12:10:00,112.78,113.05,112.7,113.01,10507.0,109.3836,109.6455,109.306,109.6067,10507.0
2022-05-03 12:15:00,112.98,113.21,112.98,113.11,12320.0,109.5776,109.8007,109.5776,109.7037,12320.0
2022-05-03 12:20:00,113.1,113.24,113.08,113.12,12432.0,109.694,109.8298,109.6746,109.7134,12432.0
2022-05-03 12:25:00,113.15,113.26,113.04,113.13,21814.0,109.7425,109.8492,109.6358,109.7231,21814.0
2022-05-03 12:30:00,113.16,113.16,112.85,112.88,10779.0,109.7522,109.7522,109.4515,109.4806,10779.0
2022-05-03 12:35:00,112.84,113.06,112.8,113.03,22723.0,109.4418,109.6552,109.403,109.6261,22723.0
2022-05-03 12:40:00,112.99,113.1,112.86,113.05,17999.0,109.5873,109.694,109.4612,109.6455,17999.0
2022-05-03 12:45:00,113.07,113.21,113.07,113.1,13603.0,109.6649,109.8007,109.6649,109.694,13603.0
2022-05-03 12:50:00,113.14,113.19,113.05,113.05,6691.0,109.7328,109.7813,109.6455,109.6455,6691.0
2022-05-03 12:55:00,113.05,113.05,112.85,113.01,6257.0,109.6455,109.6455,109.4515,109.6067,6257.0
2022-05-03 13:00:00,112.98,113.1,112.54,112.55,13162.0,109.5776,109.694,109.1508,109.1605,13162.0
2022-05-03 13:05:00,112.5,112.52,112.16,112.45,16970.0,109.112,109.1314,108.7823,109.0635,16970.0
2022-05-03 13:10:00,112.48,112.65,112.44,112.44,36401.0,109.0926,109.2575,109.0538,109.0538,36401.0
2022-05-03 13:15:00,112.47,112.49,112.19,112.2,19406.0,109.0829,109.1023,108.8114,108.8211,19406.0
2022-05-03 13:20:00,112.19,112.57,112.18,112.46,37223.0,108.8114,109.1799,108.8017,109.0732,37223.0
2022-05-03 13:25:00,112.48,112.6,112.29,112.32,10801.0,109.0926,109.209,108.9084,108.9375,10801.0
2022-05-03 13:30:00,112.33,112.49,112.25,112.45,15373.0,108.9472,109.1023,108.8696,109.0635,15373.0
2022-05-03 13:35:00,112.44,112.55,112.38,112.55,9236.0,109.0538,109.1605,108.9957,109.1605,9236.0
2022-05-03 13:40:00,112.54,112.54,112.37,112.48,20426.0,109.1508,109.1508,108.986,109.0926,20426.0
2022-05-03 13:45:00,112.52,112.6,112.42,112.46,8473.0,109.1314,109.209,109.0345,109.0732,8473.0
2022-05-03 13:50:00,112.46,112.55,112.38,112.44,10316.0,109.0732,109.1605,108.9957,109.0538,10316.0
2022-05-03 13:55:00,112.45,112.5,112.36,112.5,10385.0,109.0635,109.112,108.9763,109.112,10385.0
2022-05-03 14:00:00,112.47,112.48,112.27,112.45,22028.0,109.0829,109.0926,108.889,109.0635,22028.0
2022-05-03 14:05:00,112.42,112.53,112.4,112.51,13675.0,109.0345,109.1411,109.0151,109.1217,13675.0
2022-05-03 14:10:00,112.49,112.51,112.29,112.29,20765.0,109.1023,109.1217,108.9084,108.9084,20765.0
2022-05-03 14:15:00,112.27,112.32,112.16,112.32,22021.0,108.889,108.9375,108.7823,108.9375,22021.0
2022-05-03 14:20:00,112.34,112.48,112.25,112.43,16550.0,108.9569,109.0926,108.8696,109.0442,16550.0
2022-05-03 14:25:00,112.4,112.4,112.18,112.27,21246.0,109.0151,109.0151,108.8017,108.889,21246.0
2022-05-03 14:30:00,112.28,112.45,112.27,112.45,18856.0,108.8987,109.0635,108.889,109.0635,18856.0
2022-05-03 14:35:00,112.47,112.58,112.38,112.38,13919.0,109.0829,109.1896,108.9957,108.9957,13919.0
2022-05-03 14:40:00,112.36,112.42,112.24,112.32,16900.0,108.9763,109.0345,108.8599,108.9375,16900.0
2022-05-03 14:45:00,112.37,112.58,112.26,112.58,11125.0,108.986,109.1896,108.8793,109.1896,11125.0
2022-05-03 14:50:00,112.6,112.81,112.57,112.79,15423.0,109.209,109.4127,109.1799,109.3933,15423.0
2022-05-03 14:55:00,112.78,113.12,112.76,113.08,30958.0,109.3836,109.7134,109.3642,109.6746,30958.0
2022-05-03 15:00:00,113.08,113.16,112.93,112.93,16500.0,109.6746,109.7522,109.5291,109.5291,16500.0
2022-05-03 15:05:00,112.95,113.03,112.93,113.0,13075.0,109.5485,109.6261,109.5291,109.597,13075.0
2022-05-03 15:10:00,113.02,113.06,113.0,113.04,13142.0,109.6164,109.6552,109.597,109.6358,13142.0
2022-05-03 15:15:00,113.04,113.04,112.7,112.7,11468.0,109.6358,109.6358,109.306,109.306,11468.0
2022-05-03 15:20:00,112.73,112.87,112.48,112.58,12824.0,109.3351,109.4709,109.0926,109.1896,12824.0
2022-05-03 15:25:00,112.57,112.64,112.46,112.62,14410.0,109.1799,109.2478,109.0732,109.2284,14410.0
2022-05-03 15:30:00,112.62,112.81,112.58,112.71,32465.0,109.2284,109.4127,109.1896,109.3157,32465.0
2022-05-03 15:35:00,112.69,112.7,112.39,112.45,21991.0,109.2963,109.306,109.0054,109.0635,21991.0
2022-05-03 15:40:00,112.45,112.47,112.21,112.29,38250.0,109.0635,109.0829,108.8308,108.9084,38250.0
2022-05-03 15:45:00,112.26,112.38,112.16,112.36,41697.0,108.8793,108.9957,108.7823,108.9763,41697.0
2022-05-03 15:50:00,112.35,112.53,112.13,112.45,95520.0,108.9666,109.1411,108.7532,109.0635,95520.0
2022-05-03 15:55:00,112.46,112.48,112.17,112.23,195462.0,109.0732,109.0926,108.792,108.8502,195462.0
2022-05-04 09:30:00,112.59,113.23,112.19,113.01,47498.0,109.1993,109.8201,108.8114,109.6067,47498.0
2022-05-04 09:35:00,112.98,113.21,112.35,112.44,27242.0,109.5776,109.8007,108.9666,109.0538,27242.0
2022-05-04 09:40:00,112.39,112.39,111.87,112.29,19495.0,109.0054,109.0054,108.501,108.9084,19495.0
2022-05-04 09:45:00,112.31,112.65,112.29,112.44,28830.0,108.9278,109.2575,108.9084,109.0538,28830.0
2022-05-04 09:50:00,112.37,112.64,112.32,112.39,11967.0,108.986,109.2478,108.9375,109.0054,11967.0
2022-05-04 09:55:00,112.41,112.79,112.41,112.79,12398.0,109.0248,109.3933,109.0248,109.3933,12398.0
2022-05-04 10:00:00,112.77,112.86,112.57,112.77,26800.0,109.3739,109.4612,109.1799,109.3739,26800.0
2022-05-04 10:05:00,112.78,112.84,112.45,112.48,21374.0,109.3836,109.4418,109.0635,109.0926,21374.0
2022-05-04 10:10:00,112.5,112.73,112.47,112.52,15102.0,109.112,109.3351,109.0829,109.1314,15102.0
2022-05-04 10:15:00,112.5,112.61,112.39,112.4,6815.0,109.112,109.2187,109.0054,109.0151,6815.0
2022-05-04 10:20:00,112.32,112.45,112.19,112.37,13407.0,108.9375,109.0635,108.8114,108.986,13407.0
2022-05-04 10:25:00,112.38,112.84,112.38,112.59,11392.0,108.9957,109.4418,108.9957,109.1993,11392.0
2022-05-04 10:30:00,112.63,112.71,112.3,112.31,13125.0,109.2381,109.3157,108.9181,108.9278,13125.0
2022-05-04 10:35:00,112.3,112.73,112.29,112.73,13250.0,108.9181,109.3351,108.9084,109.3351,13250.0
2022-05-04 10:40:00,112.73,112.83,112.54,112.63,13319.0,109.3351,109.4321,109.1508,109.2381,13319.0
2022-05-04 10:45:00,112.63,112.77,112.61,112.75,9381.0,109.2381,109.3739,109.2187,109.3545,9381.0
2022-05-04 10:50:00,112.79,113.05,112.79,112.94,9305.0,109.3933,109.6455,109.3933,109.5388,9305.0
2022-05-04 10:55:00,112.94,113.38,112.91,113.33,12231.0,109.5388,109.9655,109.5097,109.917,12231.0
2022-05-04 11:00:00,113.37,113.44,113.3,113.42,7713.0,109.9558,110.0237,109.888,110.0043,7713.0
2022-05-04 11:05:00,113.46,113.8,113.42,113.75,17579.0,110.0431,110.3729,110.0043,110.3244,17579.0
2022-05-04 11:10:00,113.75,113.83,113.64,113.81,33440.0,110.3244,110.402,110.2177,110.3826,33440.0
2022-05-04 11:15:00,113.86,113.98,113.74,113.98,11450.0,110.4311,110.5475,110.3147,110.5475,11450.0
2022-05-04 11:20:00,113.93,114.23,113.88,114.21,29030.0,110.499,110.7899,110.4505,110.7705,29030.0
2022-05-04 11:25:00,114.22,114.28,114.07,114.19,12255.0,110.7802,110.8384,110.6348,110.7511,12255.0
2022-05-04 11:30:00,114.23,114.27,114.14,114.14,9912.0,110.7899,110.8287,110.7027,110.7027,9912.0
2022-05-04 11:35:00,114.19,114.26,114.07,114.25,11495.0,110.7511,110.819,110.6348,110.8093,11495.0
2022-05-04 11:40:00,114.22,114.36,114.2,114.35,10688.0,110.7802,110.916,110.7608,110.9063,10688.0
2022-05-04 11:45:00,114.35,114.49,114.31,114.45,10994.0,110.9063,111.0421,110.8675,111.0033,10994.0
2022-05-04 11:50:00,114.48,114.51,114.36,114.46,9690.0,111.0324,111.0615,110.916,111.013,9690.0
2022-05-04 11:55:00,114.47,114.47,114.24,114.32,9974.0,111.0227,111.0227,110.7996,110.8772,9974.0
2022-05-04 12:00:00,114.36,114.55,114.31,114.5,22822.0,110.916,111.1003,110.8675,111.0518,22822.0
2022-05-04 12:05:00,114.52,114.71,114.52,114.71,18977.0,111.0712,111.2555,111.0712,111.2555,18977.0
2022-05-04 12:10:00,114.7,114.84,114.66,114.74,12460.0,111.2458,111.3816,111.207,111.2846,12460.0
2022-05-04 12:15:00,114.76,114.87,114.65,114.79,41892.0,111.304,111.4107,111.1973,111.3331,41892.0
2022-05-04 12:20:00,114.8,114.88,114.78,114.82,26130.0,111.3428,111.4204,111.3234,111.3622,26130.0
2022-05-04 12:25:00,114.84,114.9,114.66,114.7,26225.0,111.3816,111.4398,111.207,111.2458,26225.0
2022-05-04 12:30:00,114.71,114.71,114.37,114.48,7829.0,111.2555,111.2555,110.9257,111.0324,7829.0
2022-05-04 12:35:00,114.42,114.65,114.38,114.65,9710.0,110.9742,111.1973,110.9354,111.1973,9710.0
2022-05-04 12:40:00,114.62,114.67,114.52,114.52,9845.0,111.1682,111.2167,111.0712,111.0712,9845.0
2022-05-04 12:45:00,114.5,114.7,114.5,114.65,6774.0,111.0518,111.2458,111.0518,111.1973,6774.0
2022-05-04 12:50:00,114.68,114.82,114.66,114.73,17300.0,111.2264,111.3622,111.207,111.2749,17300.0
2022-05-04 12:55:00,114.72,114.74,114.33,114.4,20550.0,111.2652,111.2846,110.8869,110.9548,20550.0
2022-05-04 13:00:00,114.39,114.39,113.94,113.98,7623.0,110.9451,110.9451,110.5087,110.5475,7623.0
2022-05-04 13:05:00,113.94,114.03,113.88,113.95,8693.0,110.5087,110.596,110.4505,110.5184,8693.0
2022-05-04 13:10:00,113.91,113.93,113.7,113.87,5051.0,110.4796,110.499,110.2759,110.4408,5051.0
2022-05-04 13:15:00,113.88,114.05,113.86,113.86,5693.0,110.4505,110.6154,110.4311,110.4311,5693.0
2022-05-04 13:20:00,113.92,113.92,113.66,113.68,7371.0,110.4893,110.4893,110.2371,110.2565,7371.0
2022-05-04 13:25:00,113.7,113.72,113.48,113.54,4021.0,110.2759,110.2953,110.0625,110.1207,4021.0
2022-05-04 13:30:00,113.54,113.65,113.51,113.65,4607.0,110.1207,110.2274,110.0916,110.2274,4607.0
2022-05-04 13:35:00,113.69,113.7,113.39,113.5,11570.0,110.2662,110.2759,109.9752,110.0819,11570.0
2022-05-04 13:40:00,113.51,113.98,113.51,113.86,12665.0,110.0916,110.5475,110.0916,110.4311,12665.0
2022-05-04 13:45:00,113.85,113.85,113.7,113.72,5373.0,110.4214,110.4214,110.2759,110.2953,5373.0
2022-05-04 13:50:00,113.66,113.71,113.42,113.42,10381.0,110.2371,110.2856,110.0043,110.0043,10381.0
2022-05-04 13:55:00,113.44,113.64,113.08,113.08,22409.0,110.0237,110.2177,109.6746,109.6746,22409.0
2022-05-04 14:00:00,113.2,113.52,112.99,113.44,16829.0,109.791,110.1013,109.5873,110.0237,16829.0
2022-05-04 14:05:00,113.5,113.74,113.32,113.63,14196.0,110.0819,110.3147,109.9073,110.208,14196.0
2022-05-04 14:10:00,113.59,113.71,113.42,113.42,9827.0,110.1692,110.2856,110.0043,110.0043,9827.0
2022-05-04 14:15:00,113.39,113.4,113.1,113.21,6202.0,109.9752,109.9849,109.694,109.8007,6202.0
2022-05-04 14:20:00,113.16,113.34,113.05,113.34,9031.0,109.7522,109.9267,109.6455,109.9267,9031.0
2022-05-04 14:25:00,113.35,113.76,113.25,113.68,9171.0,109.9364,110.3341,109.8395,110.2565,9171.0
2022-05-04 14:30:00,113.73,113.76,112.95,113.14,21436.0,110.305,110.3341,109.5485,109.7328,21436.0
2022-05-04 14:35:00,113.08,113.63,113.0,113.52,17283.0,109.6746,110.208,109.597,110.1013,17283.0
2022-05-04 14:40:00,113.49,114.19,113.48,113.9,25404.0,110.0722,110.7511,110.0625,110.4699,25404.0
2022-05-04 14:45:00,114.02,114.29,113.94,113.97,19353.0,110.5863,110.8481,110.5087,110.5378,19353.0
2022-05-04 14:50:00,113.98,114.48,113.85,114.48,19642.0,110.5475,111.0324,110.4214,111.0324,19642.0
2022-05-04 14:55:00,114.52,114.72,114.42,114.47,41894.0,111.0712,111.2652,110.9742,111.0227,41894.0
2022-05-04 15:00:00,114.48,114.73,114.47,114.6,48373.0,111.0324,111.2749,111.0227,111.1488,48373.0
2022-05-04 15:05:00,114.69,115.18,114.68,115.04,16561.0,111.2361,111.7113,111.2264,111.5755,16561.0
2022-05-04 15:10:00,115.06,115.17,115.0,115.1,14799.0,111.5949,111.7016,111.5368,111.6337,14799.0
2022-05-04 15:15:00,115.06,115.26,115.03,115.12,33152.0,111.5949,111.7889,111.5659,111.6531,33152.0
2022-05-04 15:20:00,115.12,115.33,115.09,115.33,22530.0,111.6531,111.8568,111.624,111.8568,22530.0
2022-05-04 15:25:00,115.31,115.38,115.17,115.37,33881.0,111.8374,111.9053,111.7016,111.8956,33881.0
2022-05-04 15:30:00,115.38,115.61,115.28,115.57,21604.0,111.9053,112.1284,111.8083,112.0896,21604.0
2022-05-04 15:35:00,115.55,115.6,115.4,115.53,34410.0,112.0702,112.1187,111.9247,112.0508,34410.0
2022-05-04 15:40:00,115.54,115.64,115.32,115.64,45776.0,112.0605,112.1575,111.8471,112.1575,45776.0
2022-05-04 15:45:00,115.65,115.81,115.51,115.79,54004.0,112.1672,112.3224,112.0314,112.303,54004.0
2022-05-04 15:50:00,115.8,115.91,115.65,115.71,76744.0,112.3127,112.4193,112.1672,112.2254,76744.0
2022-05-04 15:55:00,115.71,115.86,115.61,115.81,180648.0,112.2254,112.3709,112.1284,112.3224,180648.0
2022-05-05 09:30:00,114.98,115.39,114.72,115.26,57776.0,111.5174,111.915,111.2652,111.7889,57776.0
2022-05-05 09:35:00,115.13,115.66,115.04,115.07,41920.0,111.6628,112.1769,111.5755,111.6046,41920.0
2022-05-05 09:40:00,115.01,115.47,115.0,115.06,16175.0,111.5465,111.9926,111.5368,111.5949,16175.0
2022-05-05 09:45:00,115.01,115.06,113.94,113.94,7402.0,111.5465,111.5949,110.5087,110.5087,7402.0
2022-05-05 09:50:00,114.02,114.36,113.98,114.21,13421.0,110.5863,110.916,110.5475,110.7705,13421.0
2022-05-05 09:55:00,114.24,114.3,113.96,114.2,12613.0,110.7996,110.8578,110.5281,110.7608,12613.0
2022-05-05 10:00:00,114.15,114.26,113.84,113.84,13882.0,110.7124,110.819,110.4117,110.4117,13882.0
2022-05-05 10:05:00,113.86,114.0,113.22,113.33,20947.0,110.4311,110.5669,109.8104,109.917,20947.0
2022-05-05 10:10:00,113.24,114.36,113.12,114.33,21565.0,109.8298,110.916,109.7134,110.8869,21565.0
2022-05-05 10:15:00,114.33,114.33,113.87,113.98,10241.0,110.8869,110.8869,110.4408,110.5475,10241.0
2022-05-05 10:20:00,113.96,114.17,113.66,113.91,14871.0,110.5281,110.7318,110.2371,110.4796,14871.0
2022-05-05 10:25:00,113.9,114.15,113.89,114.01,9414.0,110.4699,110.7124,110.4602,110.5766,9414.0
2022-05-05 10:30:00,114.03,114.16,113.89,114.11,5455.0,110.596,110.7221,110.4602,110.6736,5455.0
2022-05-05 10:35:00,114.12,114.31,113.88,113.89,20298.0,110.6833,110.8675,110.4505,110.4602,20298.0
2022-05-05 10:40:00,113.88,113.88,113.33,113.36,13268.0,110.4505,110.4505,109.917,109.9461,13268.0
2022-05-05 10:45:00,113.38,113.53,113.07,113.21,21456.0,109.9655,110.111,109.6649,109.8007,21456.0
2022-05-05 10:50:00,113.2,113.49,113.02,113.49,14281.0,109.791,110.0722,109.6164,110.0722,14281.0
2022-05-05 10:55:00,113.64,114.0,113.45,114.0,12356.0,110.2177,110.5669,110.0334,110.5669,12356.0
2022-05-05 11:00:00,113.98,114.14,113.53,113.56,19068.0,110.5475,110.7027,110.111,110.1401,19068.0
2022-05-05 11:05:00,113.55,113.65,113.1,113.28,22736.0,110.1304,110.2274,109.694,109.8686,22736.0
2022-05-05 11:10:00,113.31,113.37,112.89,113.37,26066.0,109.8976,109.9558,109.4903,109.9558,26066.0
2022-05-05 11:15:00,113.41,113.58,113.17,113.27,10466.0,109.9946,110.1595,109.7619,109.8589,10466.0
2022-05-05 11:20:00,113.24,113.31,112.93,113.04,8300.0,109.8298,109.8976,109.5291,109.6358,8300.0
2022-05-05 11:25:00,113.05,113.35,113.02,113.34,7049.0,109.6455,109.9364,109.6164,109.9267,7049.0
2022-05-05 11:30:00,113.25,113.43,113.18,113.22,13116.0,109.8395,110.014,109.7716,109.8104,13116.0
2022-05-05 11:35:00,113.36,113.41,113.13,113.41,13117.0,109.9461,109.9946,109.7231,109.9946,13117.0
2022-05-05 11:40:00,113.45,113.45,113.28,113.32,5319.0,110.0334,110.0334,109.8686,109.9073,5319.0
2022-05-05 11:45:00,113.35,113.35,112.81,112.88,5142.0,109.9364,109.9364,109.4127,109.4806,5142.0
2022-05-05 11:50:00,112.77,112.77,112.1,112.13,10297.0,109.3739,109.3739,108.7241,108.7532,10297.0
2022-05-05 11:55:00,112.14,112.27,112.01,112.01,15192.0,108.7629,108.889,108.6368,108.6368,15192.0
2022-05-05 12:00:00,112.02,112.1,111.7,112.09,14813.0,108.6465,108.7241,108.3361,108.7144,14813.0
2022-05-05 12:05:00,112.09,112.73,112.08,112.73,9539.0,108.7144,109.3351,108.7047,109.3351,9539.0
2022-05-05 12:10:00,112.68,112.89,112.63,112.87,8235.0,109.2866,109.4903,109.2381,109.4709,8235.0
2022-05-05 12:15:00,112.75,112.97,112.75,112.9,11897.0,109.3545,109.5679,109.3545,109.5,11897.0
2022-05-05 12:20:00,112.87,112.87,112.53,112.64,24094.0,109.4709,109.4709,109.1411,109.2478,24094.0
2022-05-05 12:25:00,112.67,112.96,112.67,112.85,8627.0,109.2769,109.5582,109.2769,109.4515,8627.0
2022-05-05 12:30:00,112.79,113.0,112.75,112.97,14624.0,109.3933,109.597,109.3545,109.5679,14624.0
2022-05-05 12:35:00,112.88,112.91,112.49,112.54,12013.0,109.4806,109.5097,109.1023,109.1508,12013.0
2022-05-05 12:40:00,112.5,112.61,112.4,112.49,10875.0,109.112,109.2187,109.0151,109.1023,10875.0
2022-05-05 12:45:00,112.49,112.66,112.4,112.58,9591.0,109.1023,109.2672,109.0151,109.1896,9591.0
2022-05-05 12:50:00,112.64,112.78,112.56,112.68,4500.0,109.2478,109.3836,109.1702,109.2866,4500.0
2022-05-05 12:55:00,112.71,112.81,112.55,112.69,9102.0,109.3157,109.4127,109.1605,109.2963,9102.0
2022-05-05 13:00:00,112.72,113.05,112.7,112.94,11546.0,109.3254,109.6455,109.306,109.5388,11546.0
2022-05-05 13:05:00,112.97,113.13,112.9,112.97,8037.0,109.5679,109.7231,109.5,109.5679,8037.0
2022-05-05 13:10:00,112.94,113.1,112.77,112.79,9832.0,109.5388,109.694,109.3739,109.3933,9832.0
2022-05-05 13:15:00,112.75,112.84,112.51,112.74,8042.0,109.3545,109.4418,109.1217,109.3448,8042.0
2022-05-05 13:20:00,112.67,112.81,112.59,112.81,8091.0,109.2769,109.4127,109.1993,109.4127,8091.0
2022-05-05 13:25:00,112.77,112.92,112.68,112.9,17075.0,109.3739,109.5194,109.2866,109.5,17075.0
2022-05-05 13:30:00,112.91,112.91,112.65,112.8,7320.0,109.5097,109.5097,109.2575,109.403,7320.0
2022-05-05 13:35:00,112.78,113.18,112.76,113.02,7684.0,109.3836,109.7716,109.3642,109.6164,7684.0
2022-05-05 13:40:00,113.03,113.33,112.97,113.25,8607.0,109.6261,109.917,109.5679,109.8395,8607.0
2022-05-05 13:45:00,113.23,113.32,112.86,112.94,8419.0,109.8201,109.9073,109.4612,109.5388,8419.0
2022-05-05 13:50:00,112.86,112.9,112.66,112.81,8974.0,109.4612,109.5,109.2672,109.4127,8974.0
2022-05-05 13:55:00,112.81,112.91,112.7,112.88,10022.0,109.4127,109.5097,109.306,109.4806,10022.0
2022-05-05 14:00:00,112.86,112.87,112.62,112.73,5712.0,109.4612,109.4709,109.2284,109.3351,5712.0
2022-05-05 14:05:00,112.73,113.02,112.67,112.93,8336.0,109.3351,109.6164,109.2769,109.5291,8336.0
2022-05-05 14:10:00,112.95,113.02,112.77,112.95,10309.0,109.5485,109.6164,109.3739,109.5485,10309.0
2022-05-05 14:15:00,112.99,113.27,112.99,113.21,7336.0,109.5873,109.8589,109.5873,109.8007,7336.0
2022-05-05 14:20:00,113.21,113.25,112.6,112.66,7086.0,109.8007,109.8395,109.209,109.2672,7086.0
2022-05-05 14:25:00,112.67,112.68,112.35,112.42,17605.0,109.2769,109.2866,108.9666,109.0345,17605.0
2022-05-05 14:30:00,112.41,112.56,112.31,112.34,9943.0,109.0248,109.1702,108.9278,108.9569,9943.0
2022-05-05 14:35:00,112.32,112.44,112.26,112.43,8154.0,108.9375,109.0538,108.8793,109.0442,8154.0
2022-05-05 14:40:00,112.42,112.44,112.31,112.38,9395.0,109.0345,109.0538,108.9278,108.9957,9395.0
2022-05-05 14:45:00,112.4,112.56,112.34,112.54,10107.0,109.0151,109.1702,108.9569,109.1508,10107.0
2022-05-05 14:50:00,112.52,112.72,112.27,112.27,8633.0,109.1314,109.3254,108.889,108.889,8633.0
2022-05-05 14:55:00,112.22,112.38,112.14,112.38,8636.0,108.8405,108.9957,108.7629,108.9957,8636.0
2022-05-05 15:00:00,112.38,112.41,112.12,112.12,16662.0,108.9957,109.0248,108.7435,108.7435,16662.0
2022-05-05 15:05:00,112.1,112.25,111.97,112.02,14483.0,108.7241,108.8696,108.598,108.6465,14483.0
2022-05-05 15:10:00,112.06,112.16,111.75,111.75,15680.0,108.6853,108.7823,108.3846,108.3846,15680.0
2022-05-05 15:15:00,111.78,111.96,111.78,111.91,12839.0,108.4137,108.5883,108.4137,108.5398,12839.0
2022-05-05 15:20:00,111.93,112.14,111.84,112.04,26721.0,108.5592,108.7629,108.4719,108.6659,26721.0
2022-05-05 15:25:00,112.04,112.3,111.89,111.93,21391.0,108.6659,108.9181,108.5204,108.5592,21391.0
2022-05-05 15:30:00,111.96,112.08,111.73,111.96,27727.0,108.5883,108.7047,108.3652,108.5883,27727.0
2022-05-05 15:35:00,112.0,112.19,111.82,112.04,22850.0,108.6271,108.8114,108.4525,108.6659,22850.0
2022-05-05 15:40:00,112.1,112.28,112.01,112.09,26012.0,108.7241,108.8987,108.6368,108.7144,26012.0
2022-05-05 15:45:00,112.1,112.2,111.56,111.61,38158.0,108.7241,108.8211,108.2004,108.2488,38158.0
2022-05-05 15:50:00,111.6,112.55,111.56,112.27,70847.0,108.2391,109.1605,108.2004,108.889,70847.0
2022-05-05 15:55:00,112.28,112.49,112.16,112.46,144225.0,108.8987,109.1023,108.7823,109.0732,144225.0
2022-05-06 09:30:00,112.0,112.95,111.37,111.52,32190.0,108.6271,109.5485,108.0161,108.1616,32190.0
2022-05-06 09:35:00,111.5,111.96,111.04,111.18,17260.0,108.1422,108.5883,107.696,107.8318,17260.0
2022-05-06 09:40:00,111.21,111.32,110.42,110.67,15401.0,107.8609,107.9676,107.0947,107.3372,15401.0
2022-05-06 09:45:00,110.67,111.1,110.55,111.0,14275.0,107.3372,107.7542,107.2208,107.6572,14275.0
2022-05-06 09:50:00,111.05,111.31,110.81,110.81,31032.0,107.7057,107.9579,107.4729,107.4729,31032.0
2022-05-06 09:55:00,110.98,111.15,110.79,111.14,11013.0,107.6378,107.8027,107.4535,107.793,11013.0
2022-05-06 10:00:00,111.08,111.1,110.81,110.89,15933.0,107.7348,107.7542,107.4729,107.5505,15933.0
2022-05-06 10:05:00,110.91,111.08,110.38,110.53,19977.0,107.5699,107.7348,107.0559,107.2014,19977.0
2022-05-06 10:10:00,110.55,110.67,110.38,110.59,23783.0,107.2208,107.3372,107.0559,107.2596,23783.0
2022-05-06 10:15:00,110.59,110.59,110.2,110.42,18450.0,107.2596,107.2596,106.8813,107.0947,18450.0
2022-05-06 10:20:00,110.42,110.7,110.28,110.66,26466.0,107.0947,107.3662,106.9589,107.3275,26466.0
2022-05-06 10:25:00,110.65,111.0,110.35,110.35,24602.0,107.3178,107.6572,107.0268,107.0268,24602.0
2022-05-06 10:30:00,110.32,110.56,110.17,110.33,17352.0,106.9977,107.2305,106.8522,107.0074,17352.0
2022-05-06 10:35:00,110.28,110.29,109.77,109.93,25813.0,106.9589,106.9686,106.4643,106.6194,25813.0
2022-05-06 10:40:00,109.95,110.14,109.84,110.03,23866.0,106.6388,106.8231,106.5321,106.7164,23866.0
2022-05-06 10:45:00,109.99,110.52,109.96,110.25,25328.0,106.6776,107.1917,106.6485,106.9298,25328.0
2022-05-06 10:50:00,110.3,110.3,109.81,110.11,21587.0,106.9783,106.9783,106.5031,106.794,21587.0
2022-05-06 10:55:00,110.14,110.31,109.92,110.04,41916.0,106.8231,106.988,106.6097,106.7261,41916.0
2022-05-06 11:00:00,110.02,110.16,109.92,109.95,32797.0,106.7067,106.8425,106.6097,106.6388,32797.0
2022-05-06 11:05:00,109.94,110.32,109.94,110.22,37348.0,106.6291,106.9977,106.6291,106.9007,37348.0
2022-05-06 11:10:00,110.23,110.34,109.97,110.34,26284.0,106.9104,107.0171,106.6582,107.0171,26284.0
2022-05-06 11:15:00,110.34,110.35,109.78,109.79,37550.0,107.0171,107.0268,106.474,106.4837,37550.0
2022-05-06 11:20:00,109.82,110.4,109.81,110.16,34233.0,106.5128,107.0753,106.5031,106.8425,34233.0
2022-05-06 11:25:00,110.14,110.25,110.05,110.09,35195.0,106.8231,106.9298,106.7358,106.7746,35195.0
2022-05-06 11:30:00,110.12,110.18,109.7,109.89,21341.0,106.8037,106.8619,106.3964,106.5806,21341.0
2022-05-06 11:35:00,109.92,109.99,109.8,109.86,26333.0,106.6097,106.6776,106.4934,106.5515,26333.0
2022-05-06 11:40:00,109.88,110.05,109.86,109.89,26138.0,106.5709,106.7358,106.5515,106.5806,26138.0
2022-05-06 11:45:00,109.9,110.05,109.78,110.03,13726.0,106.5903,106.7358,106.474,106.7164,13726.0
2022-05-06 11:50:00,110.03,110.05,109.8,109.82,23855.0,106.7164,106.7358,106.4934,106.5128,23855.0
2022-05-06 11:55:00,109.81,109.9,109.7,109.82,19175.0,106.5031,106.5903,106.3964,106.5128,19175.0
2022-05-06 12:00:00,109.83,109.99,109.78,109.99,8695.0,106.5224,106.6776,106.474,106.6776,8695.0
2022-05-06 12:05:00,110.01,110.16,109.94,109.94,40624.0,106.697,106.8425,106.6291,106.6291,40624.0
2022-05-06 12:10:00,109.91,109.95,109.31,109.41,32608.0,106.6,106.6388,106.0181,106.1151,32608.0
2022-05-06 12:15:00,109.38,109.83,109.37,109.62,11881.0,106.086,106.5224,106.0763,106.3188,11881.0
2022-05-06 12:20:00,109.62,110.1,109.61,109.92,39148.0,106.3188,106.7843,106.3091,106.6097,39148.0
2022-05-06 12:25:00,109.96,110.02,109.78,109.92,18056.0,106.6485,106.7067,106.474,106.6097,18056.0
2022-05-06 12:30:00,109.92,110.16,109.73,110.16,23504.0,106.6097,106.8425,106.4255,106.8425,23504.0
2022-05-06 12:35:00,110.17,110.18,109.9,109.95,36624.0,106.8522,106.8619,106.5903,106.6388,36624.0
2022-05-06 12:40:00,109.95,110.08,109.86,110.03,16218.0,106.6388,106.7649,106.5515,106.7164,16218.0
2022-05-06 12:45:00,110.03,110.06,109.93,109.96,23838.0,106.7164,106.7455,106.6194,106.6485,23838.0
2022-05-06 12:50:00,109.97,109.97,109.81,109.94,12370.0,106.6582,106.6582,106.5031,106.6291,12370.0
2022-05-06 12:55:00,109.92,110.11,109.92,110.0,48984.0,106.6097,106.794,106.6097,106.6873,48984.0
2022-05-06 13:00:00,110.01,110.36,109.93,110.32,46813.0,106.697,107.0365,106.6194,106.9977,46813.0
2022-05-06 13:05:00,110.31,110.33,109.96,109.98,27103.0,106.988,107.0074,106.6485,106.6679,27103.0
2022-05-06 13:10:00,109.95,110.0,109.81,109.89,12071.0,106.6388,106.6873,106.5031,106.5806,12071.0
2022-05-06 13:15:00,109.91,109.95,109.73,109.82,24046.0,106.6,106.6388,106.4255,106.5128,24046.0
2022-05-06 13:20:00,109.79,110.0,109.72,109.88,11238.0,106.4837,106.6873,106.4158,106.5709,11238.0
2022-05-06 13:25:00,109.88,110.01,109.76,109.76,10723.0,106.5709,106.697,106.4546,106.4546,10723.0
2022-05-06 13:30:00,109.76,109.93,109.76,109.91,11138.0,106.4546,106.6194,106.4546,106.6,11138.0
2022-05-06 13:35:00,109.87,109.93,109.57,109.62,13014.0,106.5612,106.6194,106.2703,106.3188,13014.0
2022-05-06 13:40:00,109.65,109.78,109.48,109.49,13736.0,106.3479,106.474,106.183,106.1927,13736.0
2022-05-06 13:45:00,109.52,109.59,109.27,109.37,17723.0,106.2218,106.2897,105.9793,106.0763,17723.0
2022-05-06 13:50:00,109.38,109.42,109.16,109.28,17910.0,106.086,106.1248,105.8726,105.989,17910.0
2022-05-06 13:55:00,109.25,109.31,109.17,109.23,13748.0,105.9599,106.0181,105.8823,105.9405,13748.0
2022-05-06 14:00:00,109.24,109.31,109.12,109.18,23757.0,105.9502,106.0181,105.8338,105.892,23757.0
2022-05-06 14:05:00,109.19,109.19,108.89,108.95,11518.0,105.9017,105.9017,105.6108,105.669,11518.0
2022-05-06 14:10:00,108.92,109.21,108.92,109.09,18783.0,105.6399,105.9211,105.6399,105.8047,18783.0
2022-05-06 14:15:00,109.15,109.18,108.9,108.92,39242.0,105.8629,105.892,105.6205,105.6399,39242.0
2022-05-06 14:20:00,108.88,108.94,108.81,108.83,17551.0,105.6011,105.6593,105.5332,105.5526,17551.0
2022-05-06 14:25:00,108.82,108.82,108.6,108.72,13793.0,105.5429,105.5429,105.3295,105.4459,13793.0
2022-05-06 14:30:00,108.73,108.79,108.57,108.63,12198.0,105.4556,105.5138,105.3004,105.3586,12198.0
2022-05-06 14:35:00,108.63,108.73,108.51,108.55,14105.0,105.3586,105.4556,105.2422,105.281,14105.0
2022-05-06 14:40:00,108.58,108.75,108.34,108.34,56364.0,105.3101,105.475,105.0773,105.0773,56364.0
2022-05-06 14:45:00,108.32,108.81,108.31,108.76,62547.0,105.0579,105.5332,105.0482,105.4847,62547.0
2022-05-06 14:50:00,108.75,109.31,108.75,109.31,61083.0,105.475,106.0181,105.475,106.0181,61083.0
2022-05-06 14:55:00,109.33,109.42,108.82,108.86,38663.0,106.0375,106.1248,105.5429,105.5817,38663.0
2022-05-06 15:00:00,108.86,109.03,108.71,109.02,41746.0,105.5817,105.7465,105.4362,105.7368,41746.0
2022-05-06 15:05:00,109.01,109.07,108.68,108.83,23630.0,105.7271,105.7853,105.4071,105.5526,23630.0
2022-05-06 15:10:00,108.83,108.9,108.67,108.68,40607.0,105.5526,105.6205,105.3974,105.4071,40607.0
2022-05-06 15:15:00,108.67,108.78,108.59,108.74,49264.0,105.3974,105.5041,105.3198,105.4653,49264.0
2022-05-06 15:20:00,108.76,108.76,108.52,108.58,36874.0,105.4847,105.4847,105.2519,105.3101,36874.0
2022-05-06 15:25:00,108.6,108.95,108.51,108.87,50698.0,105.3295,105.669,105.2422,105.5914,50698.0
2022-05-06 15:30:00,108.87,109.22,108.83,109.04,62947.0,105.5914,105.9308,105.5526,105.7562,62947.0
2022-05-06 15:35:00,109.03,109.51,109.02,109.45,111647.0,105.7465,106.2121,105.7368,106.1539,111647.0
2022-05-06 15:40:00,109.44,109.5,109.2,109.33,86125.0,106.1442,106.2024,105.9114,106.0375,86125.0
2022-05-06 15:45:00,109.35,109.94,109.31,109.75,73293.0,106.0569,106.6291,106.0181,106.4449,73293.0
2022-05-06 15:50:00,109.78,109.9,109.17,109.31,126771.0,106.474,106.5903,105.8823,106.0181,126771.0
2022-05-06 15:55:00,109.31,109.49,109.12,109.47,170828.0,106.0181,106.1927,105.8338,106.1733,170828.0
2022-05-09 09:30:00,109.5,110.13,108.54,109.58,90488.0,106.2024,106.8134,105.2713,106.28,90488.0
2022-05-09 09:35:00,109.59,110.18,109.32,110.03,53021.0,106.2897,106.8619,106.0278,106.7164,53021.0
2022-05-09 09:40:00,109.97,109.98,109.05,109.44,22527.0,106.6582,106.6679,105.7659,106.1442,22527.0
2022-05-09 09:45:00,109.33,109.45,108.77,108.89,18228.0,106.0375,106.1539,105.4944,105.6108,18228.0
2022-05-09 09:50:00,108.95,109.76,108.83,109.52,11964.0,105.669,106.4546,105.5526,106.2218,11964.0
2022-05-09 09:55:00,109.58,109.82,109.52,109.67,13486.0,106.28,106.5128,106.2218,106.3673,13486.0
2022-05-09 10:00:00,109.69,109.77,109.43,109.43,20252.0,106.3867,106.4643,106.1345,106.1345,20252.0
2022-05-09 10:05:00,109.47,109.51,109.17,109.31,19055.0,106.1733,106.2121,105.8823,106.0181,19055.0
2022-05-09 10:10:00,109.43,109.71,109.33,109.33,19884.0,106.1345,106.4061,106.0375,106.0375,19884.0
2022-05-09 10:15:00,109.29,109.6,109.25,109.25,16504.0,105.9987,106.2994,105.9599,105.9599,16504.0
2022-05-09 10:20:00,109.28,109.35,109.12,109.12,13778.0,105.989,106.0569,105.8338,105.8338,13778.0
2022-05-09 10:25:00,109.09,109.19,108.68,108.92,55500.0,105.8047,105.9017,105.4071,105.6399,55500.0
2022-05-09 10:30:00,108.93,109.26,108.9,109.26,42424.0,105.6496,105.9696,105.6205,105.9696,42424.0
2022-05-09 10:35:00,109.19,109.48,109.08,109.08,24915.0,105.9017,106.183,105.795,105.795,24915.0
2022-05-09 10:40:00,109.04,109.22,108.92,109.05,29025.0,105.7562,105.9308,105.6399,105.7659,29025.0
2022-05-09 10:45:00,109.08,109.22,109.03,109.12,15803.0,105.795,105.9308,105.7465,105.8338,15803.0
2022-05-09 10:50:00,109.09,109.21,108.85,108.85,26476.0,105.8047,105.9211,105.572,105.572,26476.0
2022-05-09 10:55:00,108.83,109.04,108.8,108.84,14258.0,105.5526,105.7562,105.5235,105.5623,14258.0
2022-05-09 11:00:00,108.81,108.96,108.7,108.87,21752.0,105.5332,105.6787,105.4265,105.5914,21752.0
2022-05-09 11:05:00,108.84,108.95,108.67,108.95,24048.0,105.5623,105.669,105.3974,105.669,24048.0
2022-05-09 11:10:00,108.94,109.25,108.88,109.25,28294.0,105.6593,105.9599,105.6011,105.9599,28294.0
2022-05-09 11:15:00,109.22,109.38,108.91,108.94,22634.0,105.9308,106.086,105.6302,105.6593,22634.0
2022-05-09 11:20:00,108.86,108.98,108.76,108.88,8657.0,105.5817,105.698,105.4847,105.6011,8657.0
2022-05-09 11:25:00,108.84,108.88,108.62,108.63,11623.0,105.5623,105.6011,105.3489,105.3586,11623.0
2022-05-09 11:30:00,108.6,108.74,108.53,108.73,12090.0,105.3295,105.4653,105.2616,105.4556,12090.0
2022-05-09 11:35:00,108.74,108.9,108.58,108.9,17036.0,105.4653,105.6205,105.3101,105.6205,17036.0
2022-05-09 11:40:00,108.88,109.1,108.86,108.97,12528.0,105.6011,105.8144,105.5817,105.6883,12528.0
2022-05-09 11:45:00,108.98,109.04,108.85,108.88,18859.0,105.698,105.7562,105.572,105.6011,18859.0
2022-05-09 11:50:00,108.91,109.17,108.87,109.08,15024.0,105.6302,105.8823,105.5914,105.795,15024.0
2022-05-09 11:55:00,109.08,109.09,108.9,109.0,13896.0,105.795,105.8047,105.6205,105.7174,13896.0
2022-05-09 12:00:00,109.02,109.02,108.68,108.68,16212.0,105.7368,105.7368,105.4071,105.4071,16212.0
2022-05-09 12:05:00,108.67,108.93,108.67,108.79,10750.0,105.3974,105.6496,105.3974,105.5138,10750.0
2022-05-09 12:10:00,108.72,108.87,108.72,108.85,9702.0,105.4459,105.5914,105.4459,105.572,9702.0
2022-05-09 12:15:00,108.88,109.01,108.7,108.7,12993.0,105.6011,105.7271,105.4265,105.4265,12993.0
2022-05-09 12:20:00,108.69,108.73,108.49,108.54,24820.0,105.4168,105.4556,105.2228,105.2713,24820.0
2022-05-09 12:25:00,108.55,108.78,108.47,108.77,9807.0,105.281,105.5041,105.2034,105.4944,9807.0
2022-05-09 12:30:00,108.73,108.8,108.66,108.67,11330.0,105.4556,105.5235,105.3877,105.3974,11330.0
2022-05-09 12:35:00,108.62,108.66,108.31,108.4,11784.0,105.3489,105.3877,105.0482,105.1355,11784.0
2022-05-09 12:40:00,108.36,108.44,108.32,108.38,7276.0,105.0967,105.1743,105.0579,105.1161,7276.0
2022-05-09 12:45:00,108.35,108.36,108.17,108.19,8259.0,105.087,105.0967,104.9124,104.9318,8259.0
2022-05-09 12:50:00,108.15,108.18,108.06,108.09,9610.0,104.893,104.9221,104.8058,104.8349,9610.0
2022-05-09 12:55:00,108.11,108.17,108.09,108.16,8138.0,104.8542,104.9124,104.8349,104.9027,8138.0
2022-05-09 13:00:00,108.15,108.16,107.99,108.04,11333.0,104.893,104.9027,104.7379,104.7864,11333.0
2022-05-09 13:05:00,108.0,108.01,107.86,107.92,7969.0,104.7476,104.7573,104.6118,104.67,7969.0
2022-05-09 13:10:00,107.89,108.0,107.87,107.93,19385.0,104.6409,104.7476,104.6215,104.6797,19385.0
2022-05-09 13:15:00,107.9,108.26,107.9,108.24,8599.0,104.6506,104.9997,104.6506,104.9803,8599.0
2022-05-09 13:20:00,108.23,108.27,108.12,108.19,9561.0,104.9706,105.0094,104.8639,104.9318,9561.0
2022-05-09 13:25:00,108.23,108.51,108.23,108.45,7578.0,104.9706,105.2422,104.9706,105.184,7578.0
2022-05-09 13:30:00,108.46,108.54,108.26,108.26,6430.0,105.1937,105.2713,104.9997,104.9997,6430.0
2022-05-09 13:35:00,108.29,108.37,108.26,108.32,10958.0,105.0288,105.1064,104.9997,105.0579,10958.0
2022-05-09 13:40:00,108.31,108.68,108.31,108.67,6579.0,105.0482,105.4071,105.0482,105.3974,6579.0
2022-05-09 13:45:00,108.71,108.89,108.62,108.77,14315.0,105.4362,105.6108,105.3489,105.4944,14315.0
2022-05-09 13:50:00,108.73,108.73,108.4,108.53,8560.0,105.4556,105.4556,105.1355,105.2616,8560.0
2022-05-09 13:55:00,108.5,108.83,108.49,108.79,6308.0,105.2325,105.5526,105.2228,105.5138,6308.0
2022-05-09 14:00:00,108.8,109.08,108.8,109.05,8885.0,105.5235,105.795,105.5235,105.7659,8885.0
2022-05-09 14:05:00,109.05,109.05,108.81,108.84,9261.0,105.7659,105.7659,105.5332,105.5623,9261.0
2022-05-09 14:10:00,108.87,109.08,108.84,108.98,5571.0,105.5914,105.795,105.5623,105.698,5571.0
2022-05-09 14:15:00,108.99,109.12,108.9,109.11,17704.0,105.7077,105.8338,105.6205,105.8241,17704.0
2022-05-09 14:20:00,109.07,109.19,109.02,109.12,12207.0,105.7853,105.9017,105.7368,105.8338,12207.0
2022-05-09 14:25:00,109.1,109.15,109.0,109.12,13282.0,105.8144,105.8629,105.7174,105.8338,13282.0
2022-05-09 14:30:00,109.1,109.14,108.81,108.98,19054.0,105.8144,105.8532,105.5332,105.698,19054.0
2022-05-09 14:35:00,108.99,109.2,108.95,109.11,12789.0,105.7077,105.9114,105.669,105.8241,12789.0
2022-05-09 14:40:00,109.1,109.26,109.06,109.21,12854.0,105.8144,105.9696,105.7756,105.9211,12854.0
2022-05-09 14:45:00,109.2,109.33,109.07,109.09,13416.0,105.9114,106.0375,105.7853,105.8047,13416.0
2022-05-09 14:50:00,109.07,109.33,108.96,109.31,19503.0,105.7853,106.0375,105.6787,106.0181,19503.0
2022-05-09 14:55:00,109.3,109.44,109.25,109.35,9410.0,106.0084,106.1442,105.9599,106.0569,9410.0
2022-05-09 15:00:00,109.37,109.41,109.23,109.33,18167.0,106.0763,106.1151,105.9405,106.0375,18167.0
2022-05-09 15:05:00,109.31,109.67,109.28,109.41,30152.0,106.0181,106.3673,105.989,106.1151,30152.0
2022-05-09 15:10:00,109.41,109.82,109.35,109.79,21330.0,106.1151,106.5128,106.0569,106.4837,21330.0
2022-05-09 15:15:00,109.79,109.82,109.5,109.58,16850.0,106.4837,106.5128,106.2024,106.28,16850.0
2022-05-09 15:20:00,109.57,109.57,109.25,109.27,21179.0,106.2703,106.2703,105.9599,105.9793,21179.0
2022-05-09 15:25:00,109.24,109.34,109.13,109.23,19526.0,105.9502,106.0472,105.8435,105.9405,19526.0
2022-05-09 15:30:00,109.2,109.26,109.01,109.12,39171.0,105.9114,105.9696,105.7271,105.8338,39171.0
2022-05-09 15:35:00,109.13,109.15,108.96,109.04,22268.0,105.8435,105.8629,105.6787,105.7562,22268.0
2022-05-09 15:40:00,109.02,109.04,108.84,108.86,25151.0,105.7368,105.7562,105.5623,105.5817,25151.0
2022-05-09 15:45:00,108.9,108.92,108.6,108.63,36226.0,105.6205,105.6399,105.3295,105.3586,36226.0
2022-05-09 15:50:00,108.62,108.71,108.33,108.6,82292.0,105.3489,105.4362,105.0676,105.3295,82292.0
2022-05-09 15:55:00,108.58,108.89,108.58,108.8,172009.0,105.3101,105.6108,105.3101,105.5235,172009.0
2022-05-10 09:30:00,110.17,110.62,109.54,110.45,99672.0,106.8522,107.2887,106.2412,107.1238,99672.0
2022-05-10 09:35:00,110.38,110.59,109.79,110.45,28464.0,107.0559,107.2596,106.4837,107.1238,28464.0
2022-05-10 09:40:00,110.44,110.92,110.44,110.9,20077.0,107.1141,107.5796,107.1141,107.5602,20077.0
2022-05-10 09:45:00,110.89,110.89,110.42,110.66,14315.0,107.5505,107.5505,107.0947,107.3275,14315.0
2022-05-10 09:50:00,110.66,110.66,110.34,110.55,19328.0,107.3275,107.3275,107.0171,107.2208,19328.0
2022-05-10 09:55:00,110.49,110.85,110.44,110.59,18331.0,107.1626,107.5117,107.1141,107.2596,18331.0
2022-05-10 10:00:00,110.59,110.79,110.44,110.6,24303.0,107.2596,107.4535,107.1141,107.2693,24303.0
2022-05-10 10:05:00,110.6,110.94,110.49,110.73,20009.0,107.2693,107.599,107.1626,107.3953,20009.0
2022-05-10 10:10:00,110.71,110.77,110.28,110.41,21502.0,107.3759,107.4341,106.9589,107.085,21502.0
2022-05-10 10:15:00,110.4,110.73,110.01,110.27,16327.0,107.0753,107.3953,106.697,106.9492,16327.0
2022-05-10 10:20:00,110.21,110.34,110.06,110.22,11426.0,106.891,107.0171,106.7455,106.9007,11426.0
2022-05-10 10:25:00,110.14,110.34,110.08,110.25,38634.0,106.8231,107.0171,106.7649,106.9298,38634.0
2022-05-10 10:30:00,110.19,110.22,109.77,109.96,21284.0,106.8716,106.9007,106.4643,106.6485,21284.0
2022-05-10 10:35:00,109.97,109.97,109.51,109.61,13503.0,106.6582,106.6582,106.2121,106.3091,13503.0
2022-05-10 10:40:00,109.62,109.73,109.49,109.66,18094.0,106.3188,106.4255,106.1927,106.3576,18094.0
2022-05-10 10:45:00,109.66,109.75,109.32,109.43,13633.0,106.3576,106.4449,106.0278,106.1345,13633.0
2022-05-10 10:50:00,109.35,109.81,109.27,109.78,12595.0,106.0569,106.5031,105.9793,106.474,12595.0
2022-05-10 10:55:00,109.81,110.0,109.79,109.79,12254.0,106.5031,106.6873,106.4837,106.4837,12254.0
2022-05-10 11:00:00,109.81,110.07,109.69,109.86,21020.0,106.5031,106.7552,106.3867,106.5515,21020.0
2022-05-10 11:05:00,109.89,109.89,109.63,109.78,15971.0,106.5806,106.5806,106.3285,106.474,15971.0
2022-05-10 11:10:00,109.81,109.88,109.59,109.59,17605.0,106.5031,106.5709,106.2897,106.2897,17605.0
2022-05-10 11:15:00,109.58,109.9,109.43,109.88,12035.0,106.28,106.5903,106.1345,106.5709,12035.0
2022-05-10 11:20:00,109.85,109.89,109.69,109.7,16271.0,106.5418,106.5806,106.3867,106.3964,16271.0
2022-05-10 11:25:00,109.66,109.79,109.41,109.58,12380.0,106.3576,106.4837,106.1151,106.28,12380.0
2022-05-10 11:30:00,109.57,109.63,109.29,109.51,10851.0,106.2703,106.3285,105.9987,106.2121,10851.0
2022-05-10 11:35:00,109.48,109.61,109.43,109.58,14363.0,106.183,106.3091,106.1345,106.28,14363.0
2022-05-10 11:40:00,109.6,109.84,109.6,109.79,19723.0,106.2994,106.5321,106.2994,106.4837,19723.0
2022-05-10 11:45:00,109.83,109.83,109.4,109.4,12575.0,106.5224,106.5224,106.1054,106.1054,12575.0
2022-05-10 11:50:00,109.46,109.46,109.04,109.13,11572.0,106.1636,106.1636,105.7562,105.8435,11572.0
2022-05-10 11:55:00,109.11,109.21,108.83,109.07,20181.0,105.8241,105.9211,105.5526,105.7853,20181.0
2022-05-10 12:00:00,109.05,109.13,108.78,108.84,17533.0,105.7659,105.8435,105.5041,105.5623,17533.0
2022-05-10 12:05:00,108.88,108.89,108.4,108.4,20707.0,105.6011,105.6108,105.1355,105.1355,20707.0
2022-05-10 12:10:00,108.44,108.74,108.42,108.59,12668.0,105.1743,105.4653,105.1549,105.3198,12668.0
2022-05-10 12:15:00,108.61,108.79,108.29,108.4,15566.0,105.3392,105.5138,105.0288,105.1355,15566.0
2022-05-10 12:20:00,108.33,108.5,108.22,108.29,9094.0,105.0676,105.2325,104.9609,105.0288,9094.0
2022-05-10 12:25:00,108.22,108.46,108.09,108.46,37972.0,104.9609,105.1937,104.8349,105.1937,37972.0
2022-05-10 12:30:00,108.46,108.49,108.21,108.31,15661.0,105.1937,105.2228,104.9512,105.0482,15661.0
2022-05-10 12:35:00,108.28,108.6,108.26,108.57,28790.0,105.0191,105.3295,104.9997,105.3004,28790.0
2022-05-10 12:40:00,108.54,108.87,108.53,108.67,18862.0,105.2713,105.5914,105.2616,105.3974,18862.0
2022-05-10 12:45:00,108.66,108.72,108.35,108.56,19274.0,105.3877,105.4459,105.087,105.2907,19274.0
2022-05-10 12:50:00,108.56,108.56,108.15,108.33,8902.0,105.2907,105.2907,104.893,105.0676,8902.0
2022-05-10 12:55:00,108.33,108.57,108.33,108.48,7418.0,105.0676,105.3004,105.0676,105.2131,7418.0
2022-05-10 13:00:00,108.5,108.98,108.42,108.82,10389.0,105.2325,105.698,105.1549,105.5429,10389.0
2022-05-10 13:05:00,108.85,109.02,108.83,108.91,9350.0,105.572,105.7368,105.5526,105.6302,9350.0
2022-05-10 13:10:00,108.84,108.84,108.64,108.72,9004.0,105.5623,105.5623,105.3683,105.4459,9004.0
2022-05-10 13:15:00,108.71,108.87,108.62,108.76,7432.0,105.4362,105.5914,105.3489,105.4847,7432.0
2022-05-10 13:20:00,108.79,108.85,108.65,108.74,7389.0,105.5138,105.572,105.378,105.4653,7389.0
2022-05-10 13:25:00,108.82,108.95,108.78,108.86,8552.0,105.5429,105.669,105.5041,105.5817,8552.0
2022-05-10 13:30:00,108.91,109.06,108.83,109.01,12008.0,105.6302,105.7756,105.5526,105.7271,12008.0
2022-05-10 13:35:00,109.04,109.24,109.04,109.22,13323.0,105.7562,105.9502,105.7562,105.9308,13323.0
2022-05-10 13:40:00,109.28,109.6,109.25,109.49,13931.0,105.989,106.2994,105.9599,106.1927,13931.0
2022-05-10 13:45:00,109.48,109.68,109.39,109.63,11086.0,106.183,106.377,106.0957,106.3285,11086.0
2022-05-10 13:50:00,109.6,109.65,109.28,109.3,26593.0,106.2994,106.3479,105.989,106.0084,26593.0
2022-05-10 13:55:00,109.32,109.33,109.09,109.27,24566.0,106.0278,106.0375,105.8047,105.9793,24566.0
2022-05-10 14:00:00,109.23,109.3,109.15,109.19,28548.0,105.9405,106.0084,105.8629,105.9017,28548.0
2022-05-10 14:05:00,109.18,109.27,108.87,108.88,12973.0,105.892,105.9793,105.5914,105.6011,12973.0
2022-05-10 14:10:00,108.84,108.84,108.59,108.82,24427.0,105.5623,105.5623,105.3198,105.5429,24427.0
2022-05-10 14:15:00,108.82,108.83,108.42,108.66,19203.0,105.5429,105.5526,105.1549,105.3877,19203.0
2022-05-10 14:20:00,108.66,108.94,108.54,108.57,16436.0,105.3877,105.6593,105.2713,105.3004,16436.0
2022-05-10 14:25:00,108.54,108.57,108.22,108.35,10880.0,105.2713,105.3004,104.9609,105.087,10880.0
2022-05-10 14:30:00,108.36,108.45,108.27,108.33,16620.0,105.0967,105.184,105.0094,105.0676,16620.0
2022-05-10 14:35:00,108.39,108.59,108.39,108.44,16959.0,105.1258,105.3198,105.1258,105.1743,16959.0
2022-05-10 14:40:00,108.39,108.74,108.27,108.73,36666.0,105.1258,105.4653,105.0094,105.4556,36666.0
2022-05-10 14:45:00,108.7,108.7,108.24,108.38,31444.0,105.4265,105.4265,104.9803,105.1161,31444.0
2022-05-10 14:50:00,108.38,108.43,108.22,108.34,21157.0,105.1161,105.1646,104.9609,105.0773,21157.0
2022-05-10 14:55:00,108.38,108.43,108.12,108.37,14965.0,105.1161,105.1646,104.8639,105.1064,14965.0
2022-05-10 15:00:00,108.36,108.72,108.29,108.63,36231.0,105.0967,105.4459,105.0288,105.3586,36231.0
2022-05-10 15:05:00,108.66,108.9,108.59,108.6,43838.0,105.3877,105.6205,105.3198,105.3295,43838.0
2022-05-10 15:10:00,108.58,108.75,108.36,108.47,96728.0,105.3101,105.475,105.0967,105.2034,96728.0
2022-05-10 15:15:00,108.46,108.6,108.25,108.39,22135.0,105.1937,105.3295,104.99,105.1258,22135.0
2022-05-10 15:20:00,108.37,108.43,108.13,108.16,29530.0,105.1064,105.1646,104.8736,104.9027,29530.0
2022-05-10 15:25:00,108.16,108.2,107.95,107.95,21622.0,104.9027,104.9415,104.6991,104.6991,21622.0
2022-05-10 15:30:00,107.93,107.94,107.68,107.83,56276.0,104.6797,104.6894,104.4372,104.5827,56276.0
2022-05-10 15:35:00,107.84,107.88,107.61,107.66,27128.0,104.5924,104.6312,104.3693,104.4178,27128.0
2022-05-10 15:40:00,107.64,107.73,107.51,107.61,43935.0,104.3984,104.4857,104.2723,104.3693,43935.0
2022-05-10 15:45:00,107.61,108.04,107.52,107.9,85712.0,104.3693,104.7864,104.282,104.6506,85712.0
2022-05-10 15:50:00,107.88,108.1,107.65,108.06,109715.0,104.6312,104.8445,104.4081,104.8058,109715.0
2022-05-10 15:55:00,108.04,108.37,107.95,108.28,176309.0,104.7864,105.1064,104.6991,105.0191,176309.0
2022-05-11 09:30:00,107.77,108.34,107.67,107.91,39976.0,104.5245,105.0773,104.4275,104.6603,39976.0
2022-05-11 09:35:00,107.84,107.9,107.43,107.77,14998.0,104.5924,104.6506,104.1947,104.5245,14998.0
2022-05-11 09:40:00,107.65,107.96,107.38,107.7,23468.0,104.4081,104.7088,104.1462,104.4566,23468.0
2022-05-11 09:45:00,107.66,108.26,107.5,107.98,26008.0,104.4178,104.9997,104.2626,104.7282,26008.0
2022-05-11 09:50:00,107.99,108.75,107.78,108.71,16152.0,104.7379,105.475,104.5342,105.4362,16152.0
2022-05-11 09:55:00,108.78,108.78,108.22,108.41,13267.0,105.5041,105.5041,104.9609,105.1452,13267.0
2022-05-11 10:00:00,108.41,108.44,108.22,108.28,16978.0,105.1452,105.1743,104.9609,105.0191,16978.0
2022-05-11 10:05:00,108.24,108.41,108.2,108.24,44272.0,104.9803,105.1452,104.9415,104.9803,44272.0
2022-05-11 10:10:00,108.26,108.6,108.15,108.45,13111.0,104.9997,105.3295,104.893,105.184,13111.0
2022-05-11 10:15:00,108.37,108.6,108.25,108.27,17782.0,105.1064,105.3295,104.99,105.0094,17782.0
2022-05-11 10:20:00,108.26,108.48,108.18,108.4,15858.0,104.9997,105.2131,104.9221,105.1355,15858.0
2022-05-11 10:25:00,108.48,108.79,108.34,108.79,45162.0,105.2131,105.5138,105.0773,105.5138,45162.0
2022-05-11 10:30:00,108.72,108.79,108.49,108.63,6164.0,105.4459,105.5138,105.2228,105.3586,6164.0
2022-05-11 10:35:00,108.68,109.2,108.65,109.16,10888.0,105.4071,105.9114,105.378,105.8726,10888.0
2022-05-11 10:40:00,109.08,109.13,108.93,109.12,11772.0,105.795,105.8435,105.6496,105.8338,11772.0
2022-05-11 10:45:00,109.13,109.37,109.07,109.29,16256.0,105.8435,106.0763,105.7853,105.9987,16256.0
2022-05-11 10:50:00,109.27,109.28,108.86,108.92,11491.0,105.9793,105.989,105.5817,105.6399,11491.0
2022-05-11 10:55:00,108.92,109.18,108.91,108.99,44186.0,105.6399,105.892,105.6302,105.7077,44186.0
2022-05-11 11:00:00,108.95,109.18,108.91,109.18,22035.0,105.669,105.892,105.6302,105.892,22035.0
2022-05-11 11:05:00,109.2,109.26,109.0,109.08,16035.0,105.9114,105.9696,105.7174,105.795,16035.0
2022-05-11 11:10:00,109.11,109.3,109.06,109.26,37811.0,105.8241,106.0084,105.7756,105.9696,37811.0
2022-05-11 11:15:00,109.25,109.34,108.96,109.23,24943.0,105.9599,106.0472,105.6787,105.9405,24943.0
2022-05-11 11:20:00,109.22,109.34,109.17,109.19,13942.0,105.9308,106.0472,105.8823,105.9017,13942.0
2022-05-11 11:25:00,109.18,109.4,109.13,109.4,75073.0,105.892,106.1054,105.8435,106.1054,75073.0
2022-05-11 11:30:00,109.41,109.82,109.37,109.75,19654.0,106.1151,106.5128,106.0763,106.4449,19654.0
2022-05-11 11:35:00,109.79,110.05,109.75,110.05,15344.0,106.4837,106.7358,106.4449,106.7358,15344.0
2022-05-11 11:40:00,109.97,110.14,109.83,109.86,21517.0,106.6582,106.8231,106.5224,106.5515,21517.0
2022-05-11 11:45:00,109.85,109.99,109.53,109.7,69932.0,106.5418,106.6776,106.2315,106.3964,69932.0
2022-05-11 11:50:00,109.78,109.81,109.65,109.74,12414.0,106.474,106.5031,106.3479,106.4352,12414.0
2022-05-11 11:55:00,109.73,109.81,109.63,109.8,11438.0,106.4255,106.5031,106.3285,106.4934,11438.0
2022-05-11 12:00:00,109.8,109.81,109.53,109.64,42914.0,106.4934,106.5031,106.2315,106.3382,42914.0
2022-05-11 12:05:00,109.66,109.89,109.63,109.64,9573.0,106.3576,106.5806,106.3285,106.3382,9573.0
2022-05-11 12:10:00,109.61,109.61,109.18,109.22,6380.0,106.3091,106.3091,105.892,105.9308,6380.0
2022-05-11 12:15:00,109.16,109.27,109.1,109.19,9686.0,105.8726,105.9793,105.8144,105.9017,9686.0
2022-05-11 12:20:00,109.2,109.74,109.17,109.64,24758.0,105.9114,106.4352,105.8823,106.3382,24758.0
2022-05-11 12:25:00,109.62,109.75,109.15,109.2,14292.0,106.3188,106.4449,105.8629,105.9114,14292.0
2022-05-11 12:30:00,109.1,109.1,108.83,109.01,18402.0,105.8144,105.8144,105.5526,105.7271,18402.0
2022-05-11 12:35:00,109.12,109.21,109.05,109.09,9136.0,105.8338,105.9211,105.7659,105.8047,9136.0
2022-05-11 12:40:00,109.09,109.24,109.08,109.11,9473.0,105.8047,105.9502,105.795,105.8241,9473.0
2022-05-11 12:45:00,109.09,109.15,108.94,109.15,10752.0,105.8047,105.8629,105.6593,105.8629,10752.0
2022-05-11 12:50:00,109.15,109.17,108.91,108.93,10869.0,105.8629,105.8823,105.6302,105.6496,10869.0
2022-05-11 12:55:00,108.89,109.02,108.82,108.89,53254.0,105.6108,105.7368,105.5429,105.6108,53254.0
2022-05-11 13:00:00,108.88,108.96,108.83,108.89,9581.0,105.6011,105.6787,105.5526,105.6108,9581.0
2022-05-11 13:05:00,108.84,108.9,108.67,108.8,9054.0,105.5623,105.6205,105.3974,105.5235,9054.0
2022-05-11 13:10:00,108.79,108.89,108.73,108.78,7765.0,105.5138,105.6108,105.4556,105.5041,7765.0
2022-05-11 13:15:00,108.81,108.9,108.61,108.64,5120.0,105.5332,105.6205,105.3392,105.3683,5120.0
2022-05-11 13:20:00,108.6,108.65,108.49,108.63,7291.0,105.3295,105.378,105.2228,105.3586,7291.0
2022-05-11 13:25:00,108.63,108.63,108.3,108.37,6141.0,105.3586,105.3586,105.0385,105.1064,6141.0
2022-05-11 13:30:00,108.34,108.46,108.26,108.46,7034.0,105.0773,105.1937,104.9997,105.1937,7034.0
2022-05-11 13:35:00,108.43,108.48,108.26,108.31,5961.0,105.1646,105.2131,104.9997,105.0482,5961.0
2022-05-11 13:40:00,108.27,108.34,108.14,108.18,8062.0,105.0094,105.0773,104.8833,104.9221,8062.0
2022-05-11 13:45:00,108.19,108.23,108.02,108.23,9700.0,104.9318,104.9706,104.767,104.9706,9700.0
2022-05-11 13:50:00,108.25,108.29,107.96,107.99,8780.0,104.99,105.0288,104.7088,104.7379,8780.0
2022-05-11 13:55:00,108.01,108.11,107.89,107.97,7680.0,104.7573,104.8542,104.6409,104.7185,7680.0
2022-05-11 14:00:00,108.05,108.17,108.0,108.17,20580.0,104.7961,104.9124,104.7476,104.9124,20580.0
2022-05-11 14:05:00,108.18,108.18,107.98,108.01,12585.0,104.9221,104.9221,104.7282,104.7573,12585.0
2022-05-11 14:10:00,107.97,108.31,107.97,108.16,12699.0,104.7185,105.0482,104.7185,104.9027,12699.0
2022-05-11 14:15:00,108.2,108.38,108.11,108.3,4471.0,104.9415,105.1161,104.8542,105.0385,4471.0
2022-05-11 14:20:00,108.24,108.58,108.12,108.47,9378.0,104.9803,105.3101,104.8639,105.2034,9378.0
2022-05-11 14:25:00,108.49,108.67,108.35,108.41,9756.0,105.2228,105.3974,105.087,105.1452,9756.0
2022-05-11 14:30:00,108.4,108.67,108.27,108.67,10874.0,105.1355,105.3974,105.0094,105.3974,10874.0
2022-05-11 14:35:00,108.66,108.82,108.62,108.79,15199.0,105.3877,105.5429,105.3489,105.5138,15199.0
2022-05-11 14:40:00,108.81,108.96,108.75,108.96,11934.0,105.5332,105.6787,105.475,105.6787,11934.0
2022-05-11 14:45:00,108.98,108.99,108.74,108.79,9907.0,105.698,105.7077,105.4653,105.5138,9907.0
2022-05-11 14:50:00,108.81,108.81,108.5,108.57,17057.0,105.5332,105.5332,105.2325,105.3004,17057.0
2022-05-11 14:55:00,108.56,108.63,108.42,108.46,7816.0,105.2907,105.3586,105.1549,105.1937,7816.0
2022-05-11 15:00:00,108.46,108.54,108.31,108.35,6910.0,105.1937,105.2713,105.0482,105.087,6910.0
2022-05-11 15:05:00,108.34,108.57,108.23,108.53,9379.0,105.0773,105.3004,104.9706,105.2616,9379.0
2022-05-11 15:10:00,108.6,108.65,108.37,108.48,11607.0,105.3295,105.378,105.1064,105.2131,11607.0
2022-05-11 15:15:00,108.46,108.63,108.28,108.46,14332.0,105.1937,105.3586,105.0191,105.1937,14332.0
2022-05-11 15:20:00,108.5,108.59,108.4,108.44,10774.0,105.2325,105.3198,105.1355,105.1743,10774.0
2022-05-11 15:25:00,108.48,108.53,108.29,108.35,16102.0,105.2131,105.2616,105.0288,105.087,16102.0
2022-05-11 15:30:00,108.35,108.39,108.2,108.2,19381.0,105.087,105.1258,104.9415,104.9415,19381.0
2022-05-11 15:35:00,108.17,108.18,107.89,107.9,16417.0,104.9124,104.9221,104.6409,104.6506,16417.0
2022-05-11 15:40:00,107.95,108.2,107.88,108.1,33600.0,104.6991,104.9415,104.6312,104.8445,33600.0
2022-05-11 15:45:00,108.1,108.15,107.85,107.89,19929.0,104.8445,104.893,104.6021,104.6409,19929.0
2022-05-11 15:50:00,107.85,108.07,107.72,107.92,38176.0,104.6021,104.8155,104.476,104.67,38176.0
2022-05-11 15:55:00,107.91,107.95,107.75,107.88,110924.0,104.6603,104.6991,104.5051,104.6312,110924.0
2022-05-12 09:30:00,108.01,108.63,107.76,108.15,91701.0,104.7573,105.3586,104.5148,104.893,91701.0
2022-05-12 09:35:00,108.17,108.63,108.0,108.23,41208.0,104.9124,105.3586,104.7476,104.9706,41208.0
2022-05-12 09:40:00,108.25,108.7,108.06,108.37,38424.0,104.99,105.4265,104.8058,105.1064,38424.0
2022-05-12 09:45:00,108.42,108.73,108.29,108.73,28777.0,105.1549,105.4556,105.0288,105.4556,28777.0
2022-05-12 09:50:00,108.65,108.95,108.48,108.86,34079.0,105.378,105.669,105.2131,105.5817,34079.0
2022-05-12 09:55:00,108.81,108.81,108.22,108.46,20601.0,105.5332,105.5332,104.9609,105.1937,20601.0
2022-05-12 10:00:00,108.41,108.47,107.86,107.95,34886.0,105.1452,105.2034,104.6118,104.6991,34886.0
2022-05-12 10:05:00,107.94,108.78,107.83,108.68,35071.0,104.6894,105.5041,104.5827,105.4071,35071.0
2022-05-12 10:10:00,108.69,109.03,108.37,108.85,36889.0,105.4168,105.7465,105.1064,105.572,36889.0
2022-05-12 10:15:00,108.8,108.8,108.05,108.11,33333.0,105.5235,105.5235,104.7961,104.8542,33333.0
2022-05-12 10:20:00,108.07,108.53,108.07,108.44,15107.0,104.8155,105.2616,104.8155,105.1743,15107.0
2022-05-12 10:25:00,108.45,108.85,108.31,108.39,29473.0,105.184,105.572,105.0482,105.1258,29473.0
2022-05-12 10:30:00,108.4,108.43,107.77,107.88,75588.0,105.1355,105.1646,104.5245,104.6312,75588.0
2022-05-12 10:35:00,107.88,108.05,107.86,107.95,27457.0,104.6312,104.7961,104.6118,104.6991,27457.0
2022-05-12 10:40:00,107.93,107.93,107.52,107.59,20881.0,104.6797,104.6797,104.282,104.3499,20881.0
2022-05-12 10:45:00,107.63,108.11,107.62,108.01,21840.0,104.3887,104.8542,104.379,104.7573,21840.0
2022-05-12 10:50:00,107.98,108.2,107.66,107.67,15145.0,104.7282,104.9415,104.4178,104.4275,15145.0
2022-05-12 10:55:00,107.67,108.0,107.61,107.88,26769.0,104.4275,104.7476,104.3693,104.6312,26769.0
2022-05-12 11:00:00,107.88,107.91,107.58,107.9,23989.0,104.6312,104.6603,104.3402,104.6506,23989.0
2022-05-12 11:05:00,107.95,108.42,107.89,108.13,52749.0,104.6991,105.1549,104.6409,104.8736,52749.0
2022-05-12 11:10:00,108.16,108.23,107.9,107.9,26638.0,104.9027,104.9706,104.6506,104.6506,26638.0
2022-05-12 11:15:00,107.87,107.95,107.68,107.72,44296.0,104.6215,104.6991,104.4372,104.476,44296.0
2022-05-12 11:20:00,107.73,107.78,107.48,107.48,12780.0,104.4857,104.5342,104.2432,104.2432,12780.0
2022-05-12 11:25:00,107.48,107.79,107.27,107.71,19754.0,104.2432,104.5439,104.0395,104.4663,19754.0
2022-05-12 11:30:00,107.69,107.77,107.51,107.61,20544.0,104.4469,104.5245,104.2723,104.3693,20544.0
2022-05-12 11:35:00,107.58,107.82,107.54,107.82,24362.0,104.3402,104.573,104.3014,104.573,24362.0
2022-05-12 11:40:00,107.88,107.88,107.47,107.61,21866.0,104.6312,104.6312,104.2335,104.3693,21866.0
2022-05-12 11:45:00,107.58,107.71,107.44,107.45,22733.0,104.3402,104.4663,104.2044,104.2141,22733.0
2022-05-12 11:50:00,107.43,107.53,107.33,107.38,11985.0,104.1947,104.2917,104.0977,104.1462,11985.0
2022-05-12 11:55:00,107.3,107.31,106.97,106.97,14019.0,104.0686,104.0783,103.7486,103.7486,14019.0
2022-05-12 12:00:00,106.96,107.15,106.95,107.04,15969.0,103.7389,103.9232,103.7292,103.8165,15969.0
2022-05-12 12:05:00,107.07,107.3,107.03,107.26,5622.0,103.8456,104.0686,103.8068,104.0298,5622.0
2022-05-12 12:10:00,107.22,107.22,107.01,107.19,6689.0,103.9911,103.9911,103.7874,103.962,6689.0
2022-05-12 12:15:00,107.16,107.25,107.02,107.14,8414.0,103.9329,104.0201,103.7971,103.9135,8414.0
2022-05-12 12:20:00,107.14,107.31,107.1,107.24,7231.0,103.9135,104.0783,103.8747,104.0104,7231.0
2022-05-12 12:25:00,107.25,107.45,107.2,107.39,6467.0,104.0201,104.2141,103.9717,104.1559,6467.0
2022-05-12 12:30:00,107.44,107.53,107.39,107.43,4719.0,104.2044,104.2917,104.1559,104.1947,4719.0
2022-05-12 12:35:00,107.46,107.57,107.43,107.5,4062.0,104.2238,104.3305,104.1947,104.2626,4062.0
2022-05-12 12:40:00,107.47,107.66,107.21,107.66,6209.0,104.2335,104.4178,103.9814,104.4178,6209.0
2022-05-12 12:45:00,107.67,107.8,107.45,107.5,10239.0,104.4275,104.5536,104.2141,104.2626,10239.0
2022-05-12 12:50:00,107.52,107.62,107.43,107.54,5783.0,104.282,104.379,104.1947,104.3014,5783.0
2022-05-12 12:55:00,107.51,107.76,107.48,107.52,8639.0,104.2723,104.5148,104.2432,104.282,8639.0
2022-05-12 13:00:00,107.47,107.47,107.31,107.31,7651.0,104.2335,104.2335,104.0783,104.0783,7651.0
2022-05-12 13:05:00,107.33,107.45,107.26,107.41,8085.0,104.0977,104.2141,104.0298,104.1753,8085.0
2022-05-12 13:10:00,107.43,107.63,107.39,107.61,22098.0,104.1947,104.3887,104.1559,104.3693,22098.0
2022-05-12 13:15:00,107.63,107.7,107.43,107.43,7362.0,104.3887,104.4566,104.1947,104.1947,7362.0
2022-05-12 13:20:00,107.45,107.54,107.33,107.42,6282.0,104.2141,104.3014,104.0977,104.185,6282.0
2022-05-12 13:25:00,107.39,107.57,107.38,107.56,10244.0,104.1559,104.3305,104.1462,104.3208,10244.0
2022-05-12 13:30:00,107.53,107.58,107.34,107.41,13404.0,104.2917,104.3402,104.1074,104.1753,13404.0
2022-05-12 13:35:00,107.44,107.48,107.26,107.31,14686.0,104.2044,104.2432,104.0298,104.0783,14686.0
2022-05-12 13:40:00,107.27,107.58,107.26,107.52,32005.0,104.0395,104.3402,104.0298,104.282,32005.0
2022-05-12 13:45:00,107.52,107.54,107.24,107.28,31029.0,104.282,104.3014,104.0104,104.0492,31029.0
2022-05-12 13:50:00,107.3,107.66,107.25,107.66,29351.0,104.0686,104.4178,104.0201,104.4178,29351.0
2022-05-12 13:55:00,107.61,107.77,107.53,107.7,11147.0,104.3693,104.5245,104.2917,104.4566,11147.0
2022-05-12 14:00:00,107.7,108.06,107.67,108.06,32351.0,104.4566,104.8058,104.4275,104.8058,32351.0
2022-05-12 14:05:00,108.06,108.06,107.5,107.5,15373.0,104.8058,104.8058,104.2626,104.2626,15373.0
2022-05-12 14:10:00,107.54,107.7,107.48,107.7,19548.0,104.3014,104.4566,104.2432,104.4566,19548.0
2022-05-12 14:15:00,107.7,107.9,107.65,107.9,9338.0,104.4566,104.6506,104.4081,104.6506,9338.0
2022-05-12 14:20:00,107.87,107.98,107.69,107.75,17611.0,104.6215,104.7282,104.4469,104.5051,17611.0
2022-05-12 14:25:00,107.72,107.78,107.59,107.72,9352.0,104.476,104.5342,104.3499,104.476,9352.0
2022-05-12 14:30:00,107.74,107.76,107.48,107.64,16890.0,104.4954,104.5148,104.2432,104.3984,16890.0
2022-05-12 14:35:00,107.61,107.63,107.42,107.52,28239.0,104.3693,104.3887,104.185,104.282,28239.0
2022-05-12 14:40:00,107.53,107.63,107.49,107.63,22385.0,104.2917,104.3887,104.2529,104.3887,22385.0
2022-05-12 14:45:00,107.62,107.65,107.49,107.5,15578.0,104.379,104.4081,104.2529,104.2626,15578.0
2022-05-12 14:50:00,107.48,107.62,107.38,107.5,22103.0,104.2432,104.379,104.1462,104.2626,22103.0
2022-05-12 14:55:00,107.52,107.58,107.41,107.54,49581.0,104.282,104.3402,104.1753,104.3014,49581.0
2022-05-12 15:00:00,107.55,107.73,107.46,107.67,38260.0,104.3111,104.4857,104.2238,104.4275,38260.0
2022-05-12 15:05:00,107.67,107.71,107.48,107.56,24140.0,104.4275,104.4663,104.2432,104.3208,24140.0
2022-05-12 15:10:00,107.56,107.75,107.47,107.72,18776.0,104.3208,104.5051,104.2335,104.476,18776.0
2022-05-12 15:15:00,107.72,107.99,107.71,107.99,27438.0,104.476,104.7379,104.4663,104.7379,27438.0
2022-05-12 15:20:00,107.98,108.32,107.96,108.16,26277.0,104.7282,105.0579,104.7088,104.9027,26277.0
2022-05-12 15:25:00,108.16,108.31,107.82,107.82,25622.0,104.9027,105.0482,104.573,104.573,25622.0
2022-05-12 15:30:00,107.86,108.04,107.72,107.87,41880.0,104.6118,104.7864,104.476,104.6215,41880.0
2022-05-12 15:35:00,107.87,108.06,107.76,108.02,39276.0,104.6215,104.8058,104.5148,104.767,39276.0
2022-05-12 15:40:00,108.02,108.31,108.0,108.16,35699.0,104.767,105.0482,104.7476,104.9027,35699.0
2022-05-12 15:45:00,108.14,108.34,108.1,108.11,53550.0,104.8833,105.0773,104.8445,104.8542,53550.0
2022-05-12 15:50:00,108.11,108.52,108.11,108.24,98596.0,104.8542,105.2519,104.8542,104.9803,98596.0
2022-05-12 15:55:00,108.27,108.87,108.24,108.82,197074.0,105.0094,105.5914,104.9803,105.5429,197074.0
2022-05-13 09:30:00,109.56,109.72,108.58,108.84,41384.0,106.2606,106.4158,105.3101,105.5623,41384.0
2022-05-13 09:35:00,108.78,108.92,108.3,108.73,15612.0,105.5041,105.6399,105.0385,105.4556,15612.0
2022-05-13 09:40:00,108.63,108.63,107.68,107.68,27206.0,105.3586,105.3586,104.4372,104.4372,27206.0
2022-05-13 09:45:00,107.65,107.99,107.41,107.79,25525.0,104.4081,104.7379,104.1753,104.5439,25525.0
2022-05-13 09:50:00,107.78,108.27,107.68,108.09,25132.0,104.5342,105.0094,104.4372,104.8349,25132.0
2022-05-13 09:55:00,108.15,108.54,108.15,108.52,14309.0,104.893,105.2713,104.893,105.2519,14309.0
2022-05-13 10:00:00,108.54,108.91,108.32,108.75,19130.0,105.2713,105.6302,105.0579,105.475,19130.0
2022-05-13 10:05:00,108.68,108.69,108.3,108.45,10517.0,105.4071,105.4168,105.0385,105.184,10517.0
2022-05-13 10:10:00,108.42,108.53,108.22,108.34,11444.0,105.1549,105.2616,104.9609,105.0773,11444.0
2022-05-13 10:15:00,108.32,108.35,107.98,108.06,8355.0,105.0579,105.087,104.7282,104.8058,8355.0
2022-05-13 10:20:00,108.08,108.37,108.08,108.25,8290.0,104.8252,105.1064,104.8252,104.99,8290.0
2022-05-13 10:25:00,108.28,108.28,108.04,108.14,13144.0,105.0191,105.0191,104.7864,104.8833,13144.0
2022-05-13 10:30:00,108.11,108.3,108.05,108.12,12567.0,104.8542,105.0385,104.7961,104.8639,12567.0
2022-05-13 10:35:00,108.11,108.26,107.99,108.03,14547.0,104.8542,104.9997,104.7379,104.7767,14547.0
2022-05-13 10:40:00,108.01,108.07,107.7,108.07,13907.0,104.7573,104.8155,104.4566,104.8155,13907.0
2022-05-13 10:45:00,108.03,108.48,108.03,108.37,9303.0,104.7767,105.2131,104.7767,105.1064,9303.0
2022-05-13 10:50:00,108.28,108.48,108.24,108.44,7693.0,105.0191,105.2131,104.9803,105.1743,7693.0
2022-05-13 10:55:00,108.4,108.5,108.31,108.43,15229.0,105.1355,105.2325,105.0482,105.1646,15229.0
2022-05-13 11:00:00,108.47,108.83,108.46,108.56,16632.0,105.2034,105.5526,105.1937,105.2907,16632.0
2022-05-13 11:05:00,108.52,108.52,108.19,108.22,11252.0,105.2519,105.2519,104.9318,104.9609,11252.0
2022-05-13 11:10:00,108.19,108.42,108.12,108.15,12348.0,104.9318,105.1549,104.8639,104.893,12348.0
2022-05-13 11:15:00,108.13,108.33,108.12,108.27,29767.0,104.8736,105.0676,104.8639,105.0094,29767.0
2022-05-13 11:20:00,108.28,108.41,108.24,108.34,31211.0,105.0191,105.1452,104.9803,105.0773,31211.0
2022-05-13 11:25:00,108.33,108.35,108.2,108.24,8121.0,105.0676,105.087,104.9415,104.9803,8121.0
2022-05-13 11:30:00,108.25,108.4,108.22,108.25,15752.0,104.99,105.1355,104.9609,104.99,15752.0
2022-05-13 11:35:00,108.25,108.34,108.15,108.26,16457.0,104.99,105.0773,104.893,104.9997,16457.0
2022-05-13 11:40:00,108.26,108.26,108.02,108.09,17750.0,104.9997,104.9997,104.767,104.8349,17750.0
2022-05-13 11:45:00,108.1,108.2,107.94,107.99,29927.0,104.8445,104.9415,104.6894,104.7379,29927.0
2022-05-13 11:50:00,107.96,108.28,107.94,108.18,21604.0,104.7088,105.0191,104.6894,104.9221,21604.0
2022-05-13 11:55:00,108.19,108.36,108.17,108.2,12469.0,104.9318,105.0967,104.9124,104.9415,12469.0
2022-05-13 12:00:00,108.19,108.41,108.15,108.4,17507.0,104.9318,105.1452,104.893,105.1355,17507.0
2022-05-13 12:05:00,108.52,108.67,108.52,108.67,7903.0,105.2519,105.3974,105.2519,105.3974,7903.0
2022-05-13 12:10:00,108.72,109.04,108.72,108.98,13947.0,105.4459,105.7562,105.4459,105.698,13947.0
2022-05-13 12:15:00,108.95,109.03,108.92,108.93,11562.0,105.669,105.7465,105.6399,105.6496,11562.0
2022-05-13 12:20:00,108.96,109.06,108.81,108.96,12199.0,105.6787,105.7756,105.5332,105.6787,12199.0
2022-05-13 12:25:00,108.95,108.98,108.85,108.92,14605.0,105.669,105.698,105.572,105.6399,14605.0
2022-05-13 12:30:00,108.92,109.07,108.77,108.77,9523.0,105.6399,105.7853,105.4944,105.4944,9523.0
2022-05-13 12:35:00,108.77,108.84,108.7,108.7,6258.0,105.4944,105.5623,105.4265,105.4265,6258.0
2022-05-13 12:40:00,108.71,108.8,108.7,108.73,8410.0,105.4362,105.5235,105.4265,105.4556,8410.0
2022-05-13 12:45:00,108.71,108.73,108.49,108.52,8736.0,105.4362,105.4556,105.2228,105.2519,8736.0
2022-05-13 12:50:00,108.41,108.45,108.26,108.45,9599.0,105.1452,105.184,104.9997,105.184,9599.0
2022-05-13 12:55:00,108.56,108.6,108.44,108.48,3944.0,105.2907,105.3295,105.1743,105.2131,3944.0
2022-05-13 13:00:00,108.5,108.59,108.28,108.28,9167.0,105.2325,105.3198,105.0191,105.0191,9167.0
2022-05-13 13:05:00,108.31,108.39,108.22,108.3,11797.0,105.0482,105.1258,104.9609,105.0385,11797.0
2022-05-13 13:10:00,108.34,108.44,108.27,108.44,9074.0,105.0773,105.1743,105.0094,105.1743,9074.0
2022-05-13 13:15:00,108.39,108.39,107.95,108.11,21734.0,105.1258,105.1258,104.6991,104.8542,21734.0
2022-05-13 13:20:00,108.09,108.25,108.02,108.25,7835.0,104.8349,104.99,104.767,104.99,7835.0
2022-05-13 13:25:00,108.21,108.21,108.02,108.03,5149.0,104.9512,104.9512,104.767,104.7767,5149.0
2022-05-13 13:30:00,108.07,108.11,107.91,107.94,8657.0,104.8155,104.8542,104.6603,104.6894,8657.0
2022-05-13 13:35:00,107.93,107.96,107.82,107.86,8234.0,104.6797,104.7088,104.573,104.6118,8234.0
2022-05-13 13:40:00,107.9,107.9,107.68,107.74,12581.0,104.6506,104.6506,104.4372,104.4954,12581.0
2022-05-13 13:45:00,107.75,107.92,107.74,107.91,6527.0,104.5051,104.67,104.4954,104.6603,6527.0
2022-05-13 13:50:00,107.87,107.91,107.68,107.69,5767.0,104.6215,104.6603,104.4372,104.4469,5767.0
2022-05-13 13:55:00,107.71,107.71,107.53,107.6,6824.0,104.4663,104.4663,104.2917,104.3596,6824.0
2022-05-13 14:00:00,107.59,107.6,107.25,107.28,8463.0,104.3499,104.3596,104.0201,104.0492,8463.0
2022-05-13 14:05:00,107.24,107.45,107.22,107.44,9344.0,104.0104,104.2141,103.9911,104.2044,9344.0
2022-05-13 14:10:00,107.46,107.54,107.36,107.36,13733.0,104.2238,104.3014,104.1268,104.1268,13733.0
2022-05-13 14:15:00,107.38,107.46,107.28,107.46,10345.0,104.1462,104.2238,104.0492,104.2238,10345.0
2022-05-13 14:20:00,107.47,107.47,107.2,107.32,9545.0,104.2335,104.2335,103.9717,104.088,9545.0
2022-05-13 14:25:00,107.35,107.37,107.13,107.22,9155.0,104.1171,104.1365,103.9038,103.9911,9155.0
2022-05-13 14:30:00,107.21,107.55,107.19,107.4,12642.0,103.9814,104.3111,103.962,104.1656,12642.0
2022-05-13 14:35:00,107.39,107.47,107.1,107.19,10367.0,104.1559,104.2335,103.8747,103.962,10367.0
2022-05-13 14:40:00,107.22,107.36,107.15,107.32,6903.0,103.9911,104.1268,103.9232,104.088,6903.0
2022-05-13 14:45:00,107.3,107.32,107.11,107.19,10571.0,104.0686,104.088,103.8844,103.962,10571.0
2022-05-13 14:50:00,107.22,107.42,107.21,107.38,9792.0,103.9911,104.185,103.9814,104.1462,9792.0
2022-05-13 14:55:00,107.41,107.42,107.29,107.37,12486.0,104.1753,104.185,104.0589,104.1365,12486.0
2022-05-13 15:00:00,107.38,107.58,107.37,107.48,15512.0,104.1462,104.3402,104.1365,104.2432,15512.0
2022-05-13 15:05:00,107.51,107.68,107.51,107.61,10874.0,104.2723,104.4372,104.2723,104.3693,10874.0
2022-05-13 15:10:00,107.63,107.72,107.6,107.72,17993.0,104.3887,104.476,104.3596,104.476,17993.0
2022-05-13 15:15:00,107.73,107.77,107.66,107.66,14908.0,104.4857,104.5245,104.4178,104.4178,14908.0
2022-05-13 15:20:00,107.65,107.84,107.56,107.82,16493.0,104.4081,104.5924,104.3208,104.573,16493.0
2022-05-13 15:25:00,107.79,107.81,107.71,107.79,18886.0,104.5439,104.5633,104.4663,104.5439,18886.0
2022-05-13 15:30:00,107.79,107.9,107.56,107.56,24049.0,104.5439,104.6506,104.3208,104.3208,24049.0
2022-05-13 15:35:00,107.6,107.71,107.41,107.61,23156.0,104.3596,104.4663,104.1753,104.3693,23156.0
2022-05-13 15:40:00,107.6,107.79,107.58,107.7,20573.0,104.3596,104.5439,104.3402,104.4566,20573.0
2022-05-13 15:45:00,107.73,107.83,107.5,107.7,27541.0,104.4857,104.5827,104.2626,104.4566,27541.0
2022-05-13 15:50:00,107.79,107.79,107.48,107.69,56435.0,104.5439,104.5439,104.2432,104.4469,56435.0
2022-05-13 15:55:00,107.71,107.9,107.54,107.82,163608.0,104.4663,104.6506,104.3014,104.573,163608.0
2022-05-16 09:30:00,108.49,109.17,108.32,108.9,108814.0,105.2228,105.8823,105.0579,105.6205,108814.0
2022-05-16 09:35:00,108.88,109.24,108.44,109.24,38834.0,105.6011,105.9502,105.1743,105.9502,38834.0
2022-05-16 09:40:00,109.25,109.32,108.74,108.79,30695.0,105.9599,106.0278,105.4653,105.5138,30695.0
2022-05-16 09:45:00,108.74,108.75,108.32,108.69,30707.0,105.4653,105.475,105.0579,105.4168,30707.0
2022-05-16 09:50:00,108.72,109.39,108.72,109.28,70305.0,105.4459,106.0957,105.4459,105.989,70305.0
2022-05-16 09:55:00,109.33,109.33,108.95,109.06,42552.0,106.0375,106.0375,105.669,105.7756,42552.0
2022-05-16 10:00:00,109.08,109.24,108.69,108.76,51032.0,105.795,105.9502,105.4168,105.4847,51032.0
2022-05-16 10:05:00,108.85,108.97,108.67,108.86,44117.0,105.572,105.6883,105.3974,105.5817,44117.0
2022-05-16 10:10:00,108.8,109.18,108.73,109.12,39716.0,105.5235,105.892,105.4556,105.8338,39716.0
2022-05-16 10:15:00,109.13,109.63,109.13,109.58,27941.0,105.8435,106.3285,105.8435,106.28,27941.0
2022-05-16 10:20:00,109.63,109.79,109.55,109.75,25104.0,106.3285,106.4837,106.2509,106.4449,25104.0
2022-05-16 10:25:00,109.72,109.78,109.25,109.7,51361.0,106.4158,106.474,105.9599,106.3964,51361.0
2022-05-16 10:30:00,109.7,109.77,109.38,109.38,19818.0,106.3964,106.4643,106.086,106.086,19818.0
2022-05-16 10:35:00,109.37,109.52,109.25,109.47,46444.0,106.0763,106.2218,105.9599,106.1733,46444.0
2022-05-16 10:40:00,109.43,109.46,109.19,109.37,26273.0,106.1345,106.1636,105.9017,106.0763,26273.0
2022-05-16 10:45:00,109.34,109.37,108.92,108.92,23684.0,106.0472,106.0763,105.6399,105.6399,23684.0
2022-05-16 10:50:00,108.89,109.14,108.85,109.06,56839.0,105.6108,105.8532,105.572,105.7756,56839.0
2022-05-16 10:55:00,109.07,109.3,108.95,109.16,28375.0,105.7853,106.0084,105.669,105.8726,28375.0
2022-05-16 11:00:00,109.16,109.44,109.08,109.23,48209.0,105.8726,106.1442,105.795,105.9405,48209.0
2022-05-16 11:05:00,109.27,109.49,109.09,109.45,29748.0,105.9793,106.1927,105.8047,106.1539,29748.0
2022-05-16 11:10:00,109.43,109.54,109.3,109.47,34405.0,106.1345,106.2412,106.0084,106.1733,34405.0
2022-05-16 11:15:00,109.48,109.86,109.47,109.69,22976.0,106.183,106.5515,106.1733,106.3867,22976.0
2022-05-16 11:20:00,109.67,110.2,109.62,110.05,48518.0,106.3673,106.8813,106.3188,106.7358,48518.0
2022-05-16 11:25:00,110.03,110.16,109.82,109.9,32984.0,106.7164,106.8425,106.5128,106.5903,32984.0
2022-05-16 11:30:00,109.94,110.27,109.79,110.27,33272.0,106.6291,106.9492,106.4837,106.9492,33272.0
2022-05-16 11:35:00,110.28,110.35,110.06,110.25,56804.0,106.9589,107.0268,106.7455,106.9298,56804.0
2022-05-16 11:40:00,110.22,110.48,110.06,110.44,12486.0,106.9007,107.1529,106.7455,107.1141,12486.0
2022-05-16 11:45:00,110.44,110.5,110.27,110.37,34474.0,107.1141,107.1723,106.9492,107.0462,34474.0
2022-05-16 11:50:00,110.4,110.54,110.31,110.33,32593.0,107.0753,107.2111,106.988,107.0074,32593.0
2022-05-16 11:55:00,110.34,110.37,110.21,110.26,25734.0,107.0171,107.0462,106.891,106.9395,25734.0
2022-05-16 12:00:00,110.26,110.35,110.2,110.2,13292.0,106.9395,107.0268,106.8813,106.8813,13292.0
2022-05-16 12:05:00,110.17,110.17,109.88,110.07,29231.0,106.8522,106.8522,106.5709,106.7552,29231.0
2022-05-16 12:10:00,110.08,110.2,109.88,109.89,14077.0,106.7649,106.8813,106.5709,106.5806,14077.0
2022-05-16 12:15:00,109.86,109.87,109.61,109.69,31437.0,106.5515,106.5612,106.3091,106.3867,31437.0
2022-05-16 12:20:00,109.66,109.91,109.5,109.88,42218.0,106.3576,106.6,106.2024,106.5709,42218.0
2022-05-16 12:25:00,109.92,110.05,109.83,110.04,26822.0,106.6097,106.7358,106.5224,106.7261,26822.0
2022-05-16 12:30:00,110.02,110.02,109.76,109.9,10994.0,106.7067,106.7067,106.4546,106.5903,10994.0
2022-05-16 12:35:00,109.92,110.01,109.72,109.72,19081.0,106.6097,106.697,106.4158,106.4158,19081.0
2022-05-16 12:40:00,109.69,109.69,109.41,109.41,14137.0,106.3867,106.3867,106.1151,106.1151,14137.0
2022-05-16 12:45:00,109.41,109.68,109.28,109.62,16842.0,106.1151,106.377,105.989,106.3188,16842.0
2022-05-16 12:50:00,109.64,109.75,109.58,109.68,48697.0,106.3382,106.4449,106.28,106.377,48697.0
2022-05-16 12:55:00,109.67,109.82,109.65,109.81,27318.0,106.3673,106.5128,106.3479,106.5031,27318.0
2022-05-16 13:00:00,109.8,109.86,109.73,109.86,24626.0,106.4934,106.5515,106.4255,106.5515,24626.0
2022-05-16 13:05:00,109.88,110.25,109.87,110.03,62449.0,106.5709,106.9298,106.5612,106.7164,62449.0
2022-05-16 13:10:00,110.01,110.38,109.95,110.38,37611.0,106.697,107.0559,106.6388,107.0559,37611.0
2022-05-16 13:15:00,110.38,110.43,110.08,110.08,24552.0,107.0559,107.1044,106.7649,106.7649,24552.0
2022-05-16 13:20:00,110.07,110.22,109.96,110.21,21316.0,106.7552,106.9007,106.6485,106.891,21316.0
2022-05-16 13:25:00,110.22,110.29,110.18,110.26,24515.0,106.9007,106.9686,106.8619,106.9395,24515.0
2022-05-16 13:30:00,110.26,110.33,110.12,110.15,25852.0,106.9395,107.0074,106.8037,106.8328,25852.0
2022-05-16 13:35:00,110.15,110.15,109.86,109.91,16329.0,106.8328,106.8328,106.5515,106.6,16329.0
2022-05-16 13:40:00,109.93,110.06,109.83,109.96,12051.0,106.6194,106.7455,106.5224,106.6485,12051.0
2022-05-16 13:45:00,109.95,109.97,109.79,109.86,22581.0,106.6388,106.6582,106.4837,106.5515,22581.0
2022-05-16 13:50:00,109.86,109.95,109.66,109.66,18903.0,106.5515,106.6388,106.3576,106.3576,18903.0
2022-05-16 13:55:00,109.67,109.81,109.64,109.8,26991.0,106.3673,106.5031,106.3382,106.4934,26991.0
2022-05-16 14:00:00,109.81,109.82,109.64,109.82,42685.0,106.5031,106.5128,106.3382,106.5128,42685.0
2022-05-16 14:05:00,109.8,110.02,109.8,110.02,30856.0,106.4934,106.7067,106.4934,106.7067,30856.0
2022-05-16 14:10:00,110.02,110.02,109.79,109.95,26238.0,106.7067,106.7067,106.4837,106.6388,26238.0
2022-05-16 14:15:00,109.95,110.12,109.93,110.01,17464.0,106.6388,106.8037,106.6194,106.697,17464.0
2022-05-16 14:20:00,110.01,110.08,109.94,110.05,46804.0,106.697,106.7649,106.6291,106.7358,46804.0
2022-05-16 14:25:00,110.08,110.45,110.03,110.42,137437.0,106.7649,107.1238,106.7164,107.0947,137437.0
2022-05-16 14:30:00,110.45,110.6,110.29,110.48,147734.0,107.1238,107.2693,106.9686,107.1529,147734.0
2022-05-16 14:35:00,110.49,110.54,110.41,110.41,17943.0,107.1626,107.2111,107.085,107.085,17943.0
2022-05-16 14:40:00,110.43,110.88,110.43,110.55,57475.0,107.1044,107.5408,107.1044,107.2208,57475.0
2022-05-16 14:45:00,110.53,110.56,110.34,110.42,27339.0,107.2014,107.2305,107.0171,107.0947,27339.0
2022-05-16 14:50:00,110.43,110.45,110.21,110.34,9585.0,107.1044,107.1238,106.891,107.0171,9585.0
2022-05-16 14:55:00,110.33,110.37,110.27,110.29,17571.0,107.0074,107.0462,106.9492,106.9686,17571.0
2022-05-16 15:00:00,110.28,110.3,110.18,110.26,12177.0,106.9589,106.9783,106.8619,106.9395,12177.0
2022-05-16 15:05:00,110.26,110.39,110.17,110.27,19793.0,106.9395,107.0656,106.8522,106.9492,19793.0
2022-05-16 15:10:00,110.25,110.26,109.91,109.92,16498.0,106.9298,106.9395,106.6,106.6097,16498.0
2022-05-16 15:15:00,109.9,109.96,109.73,109.96,29862.0,106.5903,106.6485,106.4255,106.6485,29862.0
2022-05-16 15:20:00,109.93,109.99,109.81,109.87,30831.0,106.6194,106.6776,106.5031,106.5612,30831.0
2022-05-16 15:25:00,109.87,109.94,109.68,109.68,14015.0,106.5612,106.6291,106.377,106.377,14015.0
2022-05-16 15:30:00,109.67,109.75,109.59,109.69,41856.0,106.3673,106.4449,106.2897,106.3867,41856.0
2022-05-16 15:35:00,109.65,109.75,109.62,109.72,40922.0,106.3479,106.4449,106.3188,106.4158,40922.0
2022-05-16 15:40:00,109.73,109.8,109.55,109.78,50973.0,106.4255,106.4934,106.2509,106.474,50973.0
2022-05-16 15:45:00,109.77,109.8,109.7,109.79,53500.0,106.4643,106.4934,106.3964,106.4837,53500.0
2022-05-16 15:50:00,109.8,110.01,109.7,109.85,87872.0,106.4934,106.697,106.3964,106.5418,87872.0
2022-05-16 15:55:00,109.86,109.87,109.58,109.75,212377.0,106.5515,106.5612,106.28,106.4449,212377.0
2022-05-17 09:30:00,109.95,110.53,108.57,108.82,50935.0,106.6388,107.2014,105.3004,105.5429,50935.0
2022-05-17 09:35:00,108.79,109.08,108.13,108.25,23988.0,105.5138,105.795,104.8736,104.99,23988.0
2022-05-17 09:40:00,108.16,108.41,107.33,107.41,36428.0,104.9027,105.1452,104.0977,104.1753,36428.0
2022-05-17 09:45:00,107.47,108.58,107.32,108.53,34928.0,104.2335,105.3101,104.088,105.2616,34928.0
2022-05-17 09:50:00,108.5,108.98,108.44,108.73,31015.0,105.2325,105.698,105.1743,105.4556,31015.0
2022-05-17 09:55:00,108.73,109.45,108.73,109.43,15297.0,105.4556,106.1539,105.4556,106.1345,15297.0
2022-05-17 10:00:00,109.39,109.7,109.25,109.33,23565.0,106.0957,106.3964,105.9599,106.0375,23565.0
2022-05-17 10:05:00,109.31,109.65,109.31,109.6,17349.0,106.0181,106.3479,106.0181,106.2994,17349.0
2022-05-17 10:10:00,109.63,110.1,109.57,110.05,22469.0,106.3285,106.7843,106.2703,106.7358,22469.0
2022-05-17 10:15:00,110.07,110.23,110.01,110.19,12168.0,106.7552,106.9104,106.697,106.8716,12168.0
2022-05-17 10:20:00,110.16,110.57,110.05,110.44,44788.0,106.8425,107.2402,106.7358,107.1141,44788.0
2022-05-17 10:25:00,110.46,110.46,109.96,110.02,26007.0,107.1335,107.1335,106.6485,106.7067,26007.0
2022-05-17 10:30:00,110.05,110.41,110.0,110.32,30828.0,106.7358,107.085,106.6873,106.9977,30828.0
2022-05-17 10:35:00,110.34,110.64,110.32,110.63,16037.0,107.0171,107.3081,106.9977,107.2984,16037.0
2022-05-17 10:40:00,110.61,110.63,110.38,110.62,11387.0,107.279,107.2984,107.0559,107.2887,11387.0
2022-05-17 10:45:00,110.63,110.76,110.39,110.67,12387.0,107.2984,107.4244,107.0656,107.3372,12387.0
2022-05-17 10:50:00,110.62,110.76,110.44,110.73,11248.0,107.2887,107.4244,107.1141,107.3953,11248.0
2022-05-17 10:55:00,110.73,110.97,110.73,110.89,19054.0,107.3953,107.6281,107.3953,107.5505,19054.0
2022-05-17 11:00:00,110.88,110.98,110.68,110.83,15408.0,107.5408,107.6378,107.3469,107.4923,15408.0
2022-05-17 11:05:00,110.83,110.98,110.79,110.93,10122.0,107.4923,107.6378,107.4535,107.5893,10122.0
2022-05-17 11:10:00,110.95,110.96,110.76,110.78,16979.0,107.6087,107.6184,107.4244,107.4438,16979.0
2022-05-17 11:15:00,110.78,110.78,110.33,110.39,17337.0,107.4438,107.4438,107.0074,107.0656,17337.0
2022-05-17 11:20:00,110.38,110.69,110.26,110.51,26365.0,107.0559,107.3566,106.9395,107.182,26365.0
2022-05-17 11:25:00,110.49,110.66,110.47,110.57,15597.0,107.1626,107.3275,107.1432,107.2402,15597.0
2022-05-17 11:30:00,110.57,110.71,110.48,110.51,22489.0,107.2402,107.3759,107.1529,107.182,22489.0
2022-05-17 11:35:00,110.5,110.59,110.47,110.53,23593.0,107.1723,107.2596,107.1432,107.2014,23593.0
2022-05-17 11:40:00,110.5,110.55,110.18,110.18,24796.0,107.1723,107.2208,106.8619,106.8619,24796.0
2022-05-17 11:45:00,110.18,110.28,110.0,110.02,17954.0,106.8619,106.9589,106.6873,106.7067,17954.0
2022-05-17 11:50:00,110.0,110.21,109.88,110.2,23836.0,106.6873,106.891,106.5709,106.8813,23836.0
2022-05-17 11:55:00,110.18,110.35,110.0,110.35,16162.0,106.8619,107.0268,106.6873,107.0268,16162.0
2022-05-17 12:00:00,110.44,110.55,110.4,110.49,30221.0,107.1141,107.2208,107.0753,107.1626,30221.0
2022-05-17 12:05:00,110.49,110.61,110.42,110.58,16045.0,107.1626,107.279,107.0947,107.2499,16045.0
2022-05-17 12:10:00,110.55,110.55,110.32,110.32,15899.0,107.2208,107.2208,106.9977,106.9977,15899.0
2022-05-17 12:15:00,110.34,110.49,110.34,110.49,20098.0,107.0171,107.1626,107.0171,107.1626,20098.0
2022-05-17 12:20:00,110.49,110.59,110.43,110.53,15980.0,107.1626,107.2596,107.1044,107.2014,15980.0
2022-05-17 12:25:00,110.53,110.63,110.44,110.46,17134.0,107.2014,107.2984,107.1141,107.1335,17134.0
2022-05-17 12:30:00,110.45,110.6,110.43,110.57,12242.0,107.1238,107.2693,107.1044,107.2402,12242.0
2022-05-17 12:35:00,110.56,110.61,110.45,110.51,7352.0,107.2305,107.279,107.1238,107.182,7352.0
2022-05-17 12:40:00,110.49,110.68,110.43,110.6,20681.0,107.1626,107.3469,107.1044,107.2693,20681.0
2022-05-17 12:45:00,110.62,110.8,110.62,110.75,8988.0,107.2887,107.4632,107.2887,107.4147,8988.0
2022-05-17 12:50:00,110.75,110.77,110.62,110.7,7016.0,107.4147,107.4341,107.2887,107.3662,7016.0
2022-05-17 12:55:00,110.7,110.7,110.56,110.64,6703.0,107.3662,107.3662,107.2305,107.3081,6703.0
2022-05-17 13:00:00,110.64,110.7,110.44,110.68,21583.0,107.3081,107.3662,107.1141,107.3469,21583.0
2022-05-17 13:05:00,110.7,110.75,110.6,110.68,8222.0,107.3662,107.4147,107.2693,107.3469,8222.0
2022-05-17 13:10:00,110.7,110.76,110.66,110.66,7349.0,107.3662,107.4244,107.3275,107.3275,7349.0
2022-05-17 13:15:00,110.67,110.83,110.62,110.8,32792.0,107.3372,107.4923,107.2887,107.4632,32792.0
2022-05-17 13:20:00,110.8,110.95,110.66,110.73,17314.0,107.4632,107.6087,107.3275,107.3953,17314.0
2022-05-17 13:25:00,110.74,110.79,110.69,110.71,13179.0,107.405,107.4535,107.3566,107.3759,13179.0
2022-05-17 13:30:00,110.69,110.69,110.44,110.5,19798.0,107.3566,107.3566,107.1141,107.1723,19798.0
2022-05-17 13:35:00,110.5,110.68,110.45,110.59,11306.0,107.1723,107.3469,107.1238,107.2596,11306.0
2022-05-17 13:40:00,110.59,110.61,110.45,110.6,11098.0,107.2596,107.279,107.1238,107.2693,11098.0
2022-05-17 13:45:00,110.59,110.81,110.54,110.81,38486.0,107.2596,107.4729,107.2111,107.4729,38486.0
2022-05-17 13:50:00,110.81,111.04,110.73,110.85,36422.0,107.4729,107.696,107.3953,107.5117,36422.0
2022-05-17 13:55:00,110.86,110.97,110.68,110.7,19012.0,107.5214,107.6281,107.3469,107.3662,19012.0
2022-05-17 14:00:00,110.7,110.76,110.63,110.71,14084.0,107.3662,107.4244,107.2984,107.3759,14084.0
2022-05-17 14:05:00,110.71,111.08,110.71,111.01,50612.0,107.3759,107.7348,107.3759,107.6669,50612.0
2022-05-17 14:10:00,111.02,111.11,110.63,110.88,60399.0,107.6766,107.7639,107.2984,107.5408,60399.0
2022-05-17 14:15:00,110.88,110.92,110.57,110.57,46356.0,107.5408,107.5796,107.2402,107.2402,46356.0
2022-05-17 14:20:00,110.51,110.65,110.23,110.65,29978.0,107.182,107.3178,106.9104,107.3178,29978.0
2022-05-17 14:25:00,110.63,110.86,110.61,110.7,13272.0,107.2984,107.5214,107.279,107.3662,13272.0
2022-05-17 14:30:00,110.7,110.71,110.51,110.51,13980.0,107.3662,107.3759,107.182,107.182,13980.0
2022-05-17 14:35:00,110.46,110.84,110.45,110.84,17640.0,107.1335,107.502,107.1238,107.502,17640.0
2022-05-17 14:40:00,110.85,110.99,110.82,110.95,16590.0,107.5117,107.6475,107.4826,107.6087,16590.0
2022-05-17 14:45:00,110.98,111.14,110.87,111.13,11871.0,107.6378,107.793,107.5311,107.7833,11871.0
2022-05-17 14:50:00,111.18,111.22,110.98,110.98,10469.0,107.8318,107.8706,107.6378,107.6378,10469.0
2022-05-17 14:55:00,110.94,111.01,110.87,110.93,7842.0,107.599,107.6669,107.5311,107.5893,7842.0
2022-05-17 15:00:00,110.94,111.11,110.93,110.98,24980.0,107.599,107.7639,107.5893,107.6378,24980.0
2022-05-17 15:05:00,110.98,111.07,110.83,111.01,15316.0,107.6378,107.7251,107.4923,107.6669,15316.0
2022-05-17 15:10:00,110.99,111.0,110.85,110.89,10781.0,107.6475,107.6572,107.5117,107.5505,10781.0
2022-05-17 15:15:00,110.91,111.16,110.91,111.11,11206.0,107.5699,107.8124,107.5699,107.7639,11206.0
2022-05-17 15:20:00,111.16,111.22,111.09,111.14,10337.0,107.8124,107.8706,107.7445,107.793,10337.0
2022-05-17 15:25:00,111.12,111.37,111.11,111.32,28732.0,107.7736,108.0161,107.7639,107.9676,28732.0
2022-05-17 15:30:00,111.32,111.36,111.11,111.24,25867.0,107.9676,108.0064,107.7639,107.89,25867.0
2022-05-17 15:35:00,111.24,111.26,111.13,111.14,27370.0,107.89,107.9094,107.7833,107.793,27370.0
2022-05-17 15:40:00,111.14,111.37,111.12,111.32,35618.0,107.793,108.0161,107.7736,107.9676,35618.0
2022-05-17 15:45:00,111.31,111.31,111.01,111.07,33950.0,107.9579,107.9579,107.6669,107.7251,33950.0
2022-05-17 15:50:00,111.07,111.17,110.85,110.94,60741.0,107.7251,107.8221,107.5117,107.599,60741.0
2022-05-17 15:55:00,110.93,111.19,110.92,111.18,147530.0,107.5893,107.8415,107.5796,107.8318,147530.0
2022-05-18 09:30:00,111.09,112.01,109.77,112.0,86849.0,107.7445,108.6368,106.4643,108.6271,86849.0
2022-05-18 09:35:00,111.91,111.97,111.16,111.39,47078.0,108.5398,108.598,107.8124,108.0355,47078.0
2022-05-18 09:40:00,111.39,111.48,110.73,110.73,42811.0,108.0355,108.1228,107.3953,107.3953,42811.0
2022-05-18 09:45:00,110.73,111.5,110.68,111.48,34867.0,107.3953,108.1422,107.3469,108.1228,34867.0
2022-05-18 09:50:00,111.47,111.61,111.03,111.38,28145.0,108.1131,108.2488,107.6863,108.0258,28145.0
2022-05-18 09:55:00,111.46,112.2,111.42,112.14,24443.0,108.1034,108.8211,108.0646,108.7629,24443.0
2022-05-18 10:00:00,112.18,112.53,111.89,112.5,42895.0,108.8017,109.1411,108.5204,109.112,42895.0
2022-05-18 10:05:00,112.49,112.86,112.46,112.5,25953.0,109.1023,109.4612,109.0732,109.112,25953.0
2022-05-18 10:10:00,112.52,112.66,112.32,112.65,19370.0,109.1314,109.2672,108.9375,109.2575,19370.0
2022-05-18 10:15:00,112.63,112.76,112.13,112.23,15027.0,109.2381,109.3642,108.7532,108.8502,15027.0
2022-05-18 10:20:00,112.18,112.22,111.65,111.7,26139.0,108.8017,108.8405,108.2876,108.3361,26139.0
2022-05-18 10:25:00,111.71,111.79,111.47,111.55,23009.0,108.3458,108.4234,108.1131,108.1907,23009.0
2022-05-18 10:30:00,111.57,111.7,111.36,111.38,42583.0,108.21,108.3361,108.0064,108.0258,42583.0
2022-05-18 10:35:00,111.38,111.54,111.05,111.54,58851.0,108.0258,108.181,107.7057,108.181,58851.0
2022-05-18 10:40:00,111.54,111.93,111.53,111.93,13336.0,108.181,108.5592,108.1713,108.5592,13336.0
2022-05-18 10:45:00,111.92,112.08,111.9,112.01,30402.0,108.5495,108.7047,108.5301,108.6368,30402.0
2022-05-18 10:50:00,112.06,112.14,111.98,112.13,21313.0,108.6853,108.7629,108.6077,108.7532,21313.0
2022-05-18 10:55:00,112.1,112.29,112.05,112.1,20251.0,108.7241,108.9084,108.6756,108.7241,20251.0
2022-05-18 11:00:00,112.08,112.23,112.01,112.09,39240.0,108.7047,108.8502,108.6368,108.7144,39240.0
2022-05-18 11:05:00,112.09,112.54,112.05,112.38,79383.0,108.7144,109.1508,108.6756,108.9957,79383.0
2022-05-18 11:10:00,112.37,112.37,112.09,112.2,8805.0,108.986,108.986,108.7144,108.8211,8805.0
2022-05-18 11:15:00,112.19,112.19,112.02,112.08,13025.0,108.8114,108.8114,108.6465,108.7047,13025.0
2022-05-18 11:20:00,112.11,112.13,111.63,111.69,11417.0,108.7338,108.7532,108.2682,108.3264,11417.0
2022-05-18 11:25:00,111.68,111.68,111.35,111.46,27609.0,108.3167,108.3167,107.9967,108.1034,27609.0
2022-05-18 11:30:00,111.52,112.05,111.52,112.0,35829.0,108.1616,108.6756,108.1616,108.6271,35829.0
2022-05-18 11:35:00,112.01,112.09,111.93,112.0,22504.0,108.6368,108.7144,108.5592,108.6271,22504.0
2022-05-18 11:40:00,111.97,112.03,111.93,112.01,19951.0,108.598,108.6562,108.5592,108.6368,19951.0
2022-05-18 11:45:00,112.02,112.04,111.51,111.68,18153.0,108.6465,108.6659,108.1519,108.3167,18153.0
2022-05-18 11:50:00,111.67,111.86,111.62,111.74,18960.0,108.307,108.4913,108.2585,108.3749,18960.0
2022-05-18 11:55:00,111.79,111.95,111.71,111.95,21558.0,108.4234,108.5786,108.3458,108.5786,21558.0
2022-05-18 12:00:00,111.96,112.16,111.88,112.06,35055.0,108.5883,108.7823,108.5107,108.6853,35055.0
2022-05-18 12:05:00,112.02,112.37,111.93,112.28,22172.0,108.6465,108.986,108.5592,108.8987,22172.0
2022-05-18 12:10:00,112.25,112.48,112.14,112.41,24271.0,108.8696,109.0926,108.7629,109.0248,24271.0
2022-05-18 12:15:00,112.42,112.88,112.42,112.83,21633.0,109.0345,109.4806,109.0345,109.4321,21633.0
2022-05-18 12:20:00,112.85,113.07,112.8,113.0,29151.0,109.4515,109.6649,109.403,109.597,29151.0
2022-05-18 12:25:00,113.01,113.25,112.94,113.19,15430.0,109.6067,109.8395,109.5388,109.7813,15430.0
2022-05-18 12:30:00,113.19,113.36,113.06,113.1,29464.0,109.7813,109.9461,109.6552,109.694,29464.0
2022-05-18 12:35:00,113.08,113.09,112.92,113.05,34352.0,109.6746,109.6843,109.5194,109.6455,34352.0
2022-05-18 12:40:00,113.05,113.06,112.85,112.85,8110.0,109.6455,109.6552,109.4515,109.4515,8110.0
2022-05-18 12:45:00,112.83,113.01,112.82,113.01,5237.0,109.4321,109.6067,109.4224,109.6067,5237.0
2022-05-18 12:50:00,113.03,113.2,113.03,113.08,8163.0,109.6261,109.791,109.6261,109.6746,8163.0
2022-05-18 12:55:00,113.08,113.38,113.07,113.38,12612.0,109.6746,109.9655,109.6649,109.9655,12612.0
2022-05-18 13:00:00,113.4,113.4,113.01,113.11,18888.0,109.9849,109.9849,109.6067,109.7037,18888.0
2022-05-18 13:05:00,113.12,113.12,112.66,112.7,13310.0,109.7134,109.7134,109.2672,109.306,13310.0
2022-05-18 13:10:00,112.67,112.86,112.64,112.82,10758.0,109.2769,109.4612,109.2478,109.4224,10758.0
2022-05-18 13:15:00,112.84,112.85,112.53,112.54,20486.0,109.4418,109.4515,109.1411,109.1508,20486.0
2022-05-18 13:20:00,112.57,112.74,112.47,112.47,17169.0,109.1799,109.3448,109.0829,109.0829,17169.0
2022-05-18 13:25:00,112.52,112.52,112.37,112.41,9826.0,109.1314,109.1314,108.986,109.0248,9826.0
2022-05-18 13:30:00,112.39,112.95,112.27,112.86,37774.0,109.0054,109.5485,108.889,109.4612,37774.0
2022-05-18 13:35:00,112.86,112.91,112.77,112.9,10614.0,109.4612,109.5097,109.3739,109.5,10614.0
2022-05-18 13:40:00,112.87,112.87,112.48,112.53,9981.0,109.4709,109.4709,109.0926,109.1411,9981.0
2022-05-18 13:45:00,112.5,112.56,111.86,111.86,32040.0,109.112,109.1702,108.4913,108.4913,32040.0
2022-05-18 13:50:00,111.91,111.93,111.7,111.91,28755.0,108.5398,108.5592,108.3361,108.5398,28755.0
2022-05-18 13:55:00,111.93,112.03,111.81,112.03,32032.0,108.5592,108.6562,108.4428,108.6562,32032.0
2022-05-18 14:00:00,112.02,112.16,111.94,112.02,25077.0,108.6465,108.7823,108.5689,108.6465,25077.0
2022-05-18 14:05:00,112.03,112.04,111.9,111.95,19803.0,108.6562,108.6659,108.5301,108.5786,19803.0
2022-05-18 14:10:00,111.93,112.18,111.85,112.14,37538.0,108.5592,108.8017,108.4816,108.7629,37538.0
2022-05-18 14:15:00,112.13,112.23,111.88,112.17,14750.0,108.7532,108.8502,108.5107,108.792,14750.0
2022-05-18 14:20:00,112.16,112.16,111.98,112.0,9103.0,108.7823,108.7823,108.6077,108.6271,9103.0
2022-05-18 14:25:00,112.03,112.11,112.0,112.1,14815.0,108.6562,108.7338,108.6271,108.7241,14815.0
2022-05-18 14:30:00,112.12,112.14,111.99,111.99,35757.0,108.7435,108.7629,108.6174,108.6174,35757.0
2022-05-18 14:35:00,112.0,112.03,111.81,111.93,23018.0,108.6271,108.6562,108.4428,108.5592,23018.0
2022-05-18 14:40:00,111.96,112.06,111.8,111.93,21616.0,108.5883,108.6853,108.4331,108.5592,21616.0
2022-05-18 14:45:00,111.92,112.19,111.89,112.19,25879.0,108.5495,108.8114,108.5204,108.8114,25879.0
2022-05-18 14:50:00,112.22,112.36,112.17,112.17,10355.0,108.8405,108.9763,108.792,108.792,10355.0
2022-05-18 14:55:00,112.17,112.22,111.9,111.9,17159.0,108.792,108.8405,108.5301,108.5301,17159.0
2022-05-18 15:00:00,111.9,111.98,111.82,111.83,25408.0,108.5301,108.6077,108.4525,108.4622,25408.0
2022-05-18 15:05:00,111.84,111.91,111.81,111.83,30255.0,108.4719,108.5398,108.4428,108.4622,30255.0
2022-05-18 15:10:00,111.83,111.87,111.45,111.45,29728.0,108.4622,108.501,108.0937,108.0937,29728.0
2022-05-18 15:15:00,111.48,111.74,111.47,111.69,19979.0,108.1228,108.3749,108.1131,108.3264,19979.0
2022-05-18 15:20:00,111.66,111.72,111.54,111.69,50585.0,108.2973,108.3555,108.181,108.3264,50585.0
2022-05-18 15:25:00,111.71,111.73,111.48,111.52,29448.0,108.3458,108.3652,108.1228,108.1616,29448.0
2022-05-18 15:30:00,111.51,111.64,111.37,111.63,41104.0,108.1519,108.2779,108.0161,108.2682,41104.0
2022-05-18 15:35:00,111.63,112.06,111.63,111.95,48796.0,108.2682,108.6853,108.2682,108.5786,48796.0
2022-05-18 15:40:00,111.96,112.0,111.73,111.76,53021.0,108.5883,108.6271,108.3652,108.3943,53021.0
2022-05-18 15:45:00,111.76,111.78,111.58,111.77,48624.0,108.3943,108.4137,108.2197,108.404,48624.0
2022-05-18 15:50:00,111.74,111.89,111.65,111.75,63843.0,108.3749,108.5204,108.2876,108.3846,63843.0
2022-05-18 15:55:00,111.75,112.0,111.7,111.97,225079.0,108.3846,108.6271,108.3361,108.598,225079.0
2022-05-19 09:30:00,110.79,111.09,110.35,111.05,73424.0,107.4535,107.7445,107.0268,107.7057,73424.0
2022-05-19 09:35:00,111.09,111.33,110.43,110.58,23564.0,107.7445,107.9773,107.1044,107.2499,23564.0
2022-05-19 09:40:00,110.7,110.73,109.71,109.95,50214.0,107.3662,107.3953,106.4061,106.6388,50214.0
2022-05-19 09:45:00,110.01,110.14,109.88,110.14,53444.0,106.697,106.8231,106.5709,106.8231,53444.0
2022-05-19 09:50:00,110.09,110.54,110.08,110.28,27221.0,106.7746,107.2111,106.7649,106.9589,27221.0
2022-05-19 09:55:00,110.25,110.48,110.02,110.34,37177.0,106.9298,107.1529,106.7067,107.0171,37177.0
2022-05-19 10:00:00,110.31,110.95,110.17,110.71,35453.0,106.988,107.6087,106.8522,107.3759,35453.0
2022-05-19 10:05:00,110.7,110.8,110.48,110.57,19528.0,107.3662,107.4632,107.1529,107.2402,19528.0
2022-05-19 10:10:00,110.6,110.82,110.56,110.73,17040.0,107.2693,107.4826,107.2305,107.3953,17040.0
2022-05-19 10:15:00,110.76,111.25,110.7,111.11,23949.0,107.4244,107.8997,107.3662,107.7639,23949.0
2022-05-19 10:20:00,111.07,111.34,111.02,111.33,31907.0,107.7251,107.987,107.6766,107.9773,31907.0
2022-05-19 10:25:00,111.32,111.36,110.94,110.99,41264.0,107.9676,108.0064,107.599,107.6475,41264.0
2022-05-19 10:30:00,111.0,111.01,110.38,110.47,16496.0,107.6572,107.6669,107.0559,107.1432,16496.0
2022-05-19 10:35:00,110.42,110.43,110.28,110.3,21567.0,107.0947,107.1044,106.9589,106.9783,21567.0
2022-05-19 10:40:00,110.3,110.32,109.28,109.38,21719.0,106.9783,106.9977,105.989,106.086,21719.0
2022-05-19 10:45:00,109.38,109.73,109.29,109.36,21044.0,106.086,106.4255,105.9987,106.0666,21044.0
2022-05-19 10:50:00,109.4,109.41,108.63,108.89,28311.0,106.1054,106.1151,105.3586,105.6108,28311.0
2022-05-19 10:55:00,108.84,109.18,108.79,109.09,46199.0,105.5623,105.892,105.5138,105.8047,46199.0
2022-05-19 11:00:00,109.18,109.36,109.07,109.25,39218.0,105.892,106.0666,105.7853,105.9599,39218.0
2022-05-19 11:05:00,109.29,109.29,108.81,108.91,27310.0,105.9987,105.9987,105.5332,105.6302,27310.0
2022-05-19 11:10:00,108.98,109.33,108.97,109.01,27896.0,105.698,106.0375,105.6883,105.7271,27896.0
2022-05-19 11:15:00,109.03,109.36,108.96,109.35,28627.0,105.7465,106.0666,105.6787,106.0569,28627.0
2022-05-19 11:20:00,109.31,109.45,109.16,109.37,27117.0,106.0181,106.1539,105.8726,106.0763,27117.0
2022-05-19 11:25:00,109.32,109.32,109.09,109.28,12827.0,106.0278,106.0278,105.8047,105.989,12827.0
2022-05-19 11:30:00,109.31,109.96,109.3,109.94,23105.0,106.0181,106.6485,106.0084,106.6291,23105.0
2022-05-19 11:35:00,109.9,110.23,109.81,110.2,42048.0,106.5903,106.9104,106.5031,106.8813,42048.0
2022-05-19 11:40:00,110.19,111.23,110.16,111.13,91529.0,106.8716,107.8803,106.8425,107.7833,91529.0
2022-05-19 11:45:00,111.13,111.16,110.55,110.55,40135.0,107.7833,107.8124,107.2208,107.2208,40135.0
2022-05-19 11:50:00,110.46,110.82,110.44,110.73,17959.0,107.1335,107.4826,107.1141,107.3953,17959.0
2022-05-19 11:55:00,110.73,110.73,110.26,110.39,44425.0,107.3953,107.3953,106.9395,107.0656,44425.0
2022-05-19 12:00:00,110.39,110.43,110.2,110.35,12893.0,107.0656,107.1044,106.8813,107.0268,12893.0
2022-05-19 12:05:00,110.35,110.6,110.23,110.25,25583.0,107.0268,107.2693,106.9104,106.9298,25583.0
2022-05-19 12:10:00,110.23,110.42,110.15,110.15,10900.0,106.9104,107.0947,106.8328,106.8328,10900.0
2022-05-19 12:15:00,110.16,110.2,109.81,109.81,13512.0,106.8425,106.8813,106.5031,106.5031,13512.0
2022-05-19 12:20:00,109.8,109.83,109.53,109.55,15010.0,106.4934,106.5224,106.2315,106.2509,15010.0
2022-05-19 12:25:00,109.55,109.7,109.43,109.44,22035.0,106.2509,106.3964,106.1345,106.1442,22035.0
2022-05-19 12:30:00,109.44,109.7,109.37,109.7,65247.0,106.1442,106.3964,106.0763,106.3964,65247.0
2022-05-19 12:35:00,109.68,109.68,109.45,109.5,11151.0,106.377,106.377,106.1539,106.2024,11151.0
2022-05-19 12:40:00,109.47,109.49,109.29,109.31,12755.0,106.1733,106.1927,105.9987,106.0181,12755.0
2022-05-19 12:45:00,109.27,109.47,109.16,109.42,14547.0,105.9793,106.1733,105.8726,106.1248,14547.0
2022-05-19 12:50:00,109.48,109.64,109.48,109.53,11998.0,106.183,106.3382,106.183,106.2315,11998.0
2022-05-19 12:55:00,109.45,110.0,109.45,109.83,31771.0,106.1539,106.6873,106.1539,106.5224,31771.0
2022-05-19 13:00:00,109.85,109.87,109.67,109.83,10219.0,106.5418,106.5612,106.3673,106.5224,10219.0
2022-05-19 13:05:00,109.9,110.11,109.82,109.97,25580.0,106.5903,106.794,106.5128,106.6582,25580.0
2022-05-19 13:10:00,109.99,110.06,109.77,110.04,24562.0,106.6776,106.7455,106.4643,106.7261,24562.0
2022-05-19 13:15:00,110.03,110.14,109.98,110.14,8015.0,106.7164,106.8231,106.6679,106.8231,8015.0
2022-05-19 13:20:00,110.13,110.43,110.08,110.25,11789.0,106.8134,107.1044,106.7649,106.9298,11789.0
2022-05-19 13:25:00,110.23,110.28,109.98,110.04,11625.0,106.9104,106.9589,106.6679,106.7261,11625.0
2022-05-19 13:30:00,110.05,110.29,110.01,110.08,9308.0,106.7358,106.9686,106.697,106.7649,9308.0
2022-05-19 13:35:00,110.06,110.28,110.04,110.28,9679.0,106.7455,106.9589,106.7261,106.9589,9679.0
2022-05-19 13:40:00,110.23,110.34,110.1,110.32,8873.0,106.9104,107.0171,106.7843,106.9977,8873.0
2022-05-19 13:45:00,110.28,110.33,110.05,110.06,14922.0,106.9589,107.0074,106.7358,106.7455,14922.0
2022-05-19 13:50:00,110.05,110.55,110.05,110.48,12068.0,106.7358,107.2208,106.7358,107.1529,12068.0
2022-05-19 13:55:00,110.6,110.96,110.6,110.82,19367.0,107.2693,107.6184,107.2693,107.4826,19367.0
2022-05-19 14:00:00,110.81,110.83,110.44,110.57,14192.0,107.4729,107.4923,107.1141,107.2402,14192.0
2022-05-19 14:05:00,110.53,110.58,110.29,110.36,11845.0,107.2014,107.2499,106.9686,107.0365,11845.0
2022-05-19 14:10:00,110.37,110.54,110.18,110.27,10513.0,107.0462,107.2111,106.8619,106.9492,10513.0
2022-05-19 14:15:00,110.29,110.35,110.14,110.14,10760.0,106.9686,107.0268,106.8231,106.8231,10760.0
2022-05-19 14:20:00,110.14,110.39,110.08,110.39,12576.0,106.8231,107.0656,106.7649,107.0656,12576.0
2022-05-19 14:25:00,110.41,110.41,110.08,110.17,14754.0,107.085,107.085,106.7649,106.8522,14754.0
2022-05-19 14:30:00,110.18,110.36,110.11,110.11,7935.0,106.8619,107.0365,106.794,106.794,7935.0
2022-05-19 14:35:00,110.12,110.4,110.08,110.24,24582.0,106.8037,107.0753,106.7649,106.9201,24582.0
2022-05-19 14:40:00,110.25,110.34,110.06,110.34,9132.0,106.9298,107.0171,106.7455,107.0171,9132.0
2022-05-19 14:45:00,110.37,110.58,110.37,110.58,10290.0,107.0462,107.2499,107.0462,107.2499,10290.0
2022-05-19 14:50:00,110.62,110.74,110.54,110.69,10201.0,107.2887,107.405,107.2111,107.3566,10201.0
2022-05-19 14:55:00,110.69,110.77,110.54,110.75,19773.0,107.3566,107.4341,107.2111,107.4147,19773.0
2022-05-19 15:00:00,110.73,111.22,110.73,111.12,17045.0,107.3953,107.8706,107.3953,107.7736,17045.0
2022-05-19 15:05:00,111.13,111.13,110.88,110.88,8463.0,107.7833,107.7833,107.5408,107.5408,8463.0
2022-05-19 15:10:00,110.88,110.9,110.69,110.8,14777.0,107.5408,107.5602,107.3566,107.4632,14777.0
2022-05-19 15:15:00,110.8,110.86,110.62,110.73,14525.0,107.4632,107.5214,107.2887,107.3953,14525.0
2022-05-19 15:20:00,110.77,110.77,110.57,110.58,16584.0,107.4341,107.4341,107.2402,107.2499,16584.0
2022-05-19 15:25:00,110.56,110.71,110.52,110.54,20209.0,107.2305,107.3759,107.1917,107.2111,20209.0
2022-05-19 15:30:00,110.54,110.65,110.39,110.41,25979.0,107.2111,107.3178,107.0656,107.085,25979.0
2022-05-19 15:35:00,110.41,110.47,110.3,110.39,24068.0,107.085,107.1432,106.9783,107.0656,24068.0
2022-05-19 15:40:00,110.37,110.58,110.23,110.55,29792.0,107.0462,107.2499,106.9104,107.2208,29792.0
2022-05-19 15:45:00,110.54,110.72,110.37,110.5,36296.0,107.2111,107.3856,107.0462,107.1723,36296.0
2022-05-19 15:50:00,110.47,110.58,110.27,110.57,49505.0,107.1432,107.2499,106.9492,107.2402,49505.0
2022-05-19 15:55:00,110.58,110.73,110.39,110.43,131564.0,107.2499,107.3953,107.0656,107.1044,131564.0
2022-05-20 09:30:00,110.77,111.36,110.53,110.9,80179.0,107.4341,108.0064,107.2014,107.5602,80179.0
2022-05-20 09:35:00,110.81,110.9,110.61,110.82,18503.0,107.4729,107.5602,107.279,107.4826,18503.0
2022-05-20 09:40:00,110.78,110.87,110.28,110.31,20004.0,107.4438,107.5311,106.9589,106.988,20004.0
2022-05-20 09:45:00,110.34,110.47,110.1,110.27,35172.0,107.0171,107.1432,106.7843,106.9492,35172.0
2022-05-20 09:50:00,110.31,110.45,110.25,110.35,16950.0,106.988,107.1238,106.9298,107.0268,16950.0
2022-05-20 09:55:00,110.35,110.53,110.31,110.53,23454.0,107.0268,107.2014,106.988,107.2014,23454.0
2022-05-20 10:00:00,110.56,110.78,110.46,110.53,16637.0,107.2305,107.4438,107.1335,107.2014,16637.0
2022-05-20 10:05:00,110.49,110.53,110.42,110.51,27476.0,107.1626,107.2014,107.0947,107.182,27476.0
2022-05-20 10:10:00,110.51,110.59,110.43,110.47,17161.0,107.182,107.2596,107.1044,107.1432,17161.0
2022-05-20 10:15:00,110.46,110.49,110.21,110.29,57852.0,107.1335,107.1626,106.891,106.9686,57852.0
2022-05-20 10:20:00,110.3,110.3,110.11,110.25,33715.0,106.9783,106.9783,106.794,106.9298,33715.0
2022-05-20 10:25:00,110.24,110.32,110.2,110.3,24280.0,106.9201,106.9977,106.8813,106.9783,24280.0
2022-05-20 10:30:00,110.28,110.28,109.84,110.11,58718.0,106.9589,106.9589,106.5321,106.794,58718.0
2022-05-20 10:35:00,110.09,110.14,110.01,110.01,38440.0,106.7746,106.8231,106.697,106.697,38440.0
2022-05-20 10:40:00,110.01,110.1,109.97,110.01,24032.0,106.697,106.7843,106.6582,106.697,24032.0
2022-05-20 10:45:00,110.01,110.03,109.81,110.03,29881.0,106.697,106.7164,106.5031,106.7164,29881.0
2022-05-20 10:50:00,110.03,110.03,109.71,109.78,31890.0,106.7164,106.7164,106.4061,106.474,31890.0
2022-05-20 10:55:00,109.78,109.84,109.68,109.72,37103.0,106.474,106.5321,106.377,106.4158,37103.0
2022-05-20 11:00:00,109.72,109.79,109.47,109.65,68979.0,106.4158,106.4837,106.1733,106.3479,68979.0
2022-05-20 11:05:00,109.66,109.67,109.39,109.39,36284.0,106.3576,106.3673,106.0957,106.0957,36284.0
2022-05-20 11:10:00,109.39,109.45,109.32,109.4,22630.0,106.0957,106.1539,106.0278,106.1054,22630.0
2022-05-20 11:15:00,109.4,109.52,109.33,109.36,33700.0,106.1054,106.2218,106.0375,106.0666,33700.0
2022-05-20 11:20:00,109.38,109.38,109.08,109.17,28829.0,106.086,106.086,105.795,105.8823,28829.0
2022-05-20 11:25:00,109.17,109.31,108.97,109.11,29859.0,105.8823,106.0181,105.6883,105.8241,29859.0
2022-05-20 11:30:00,109.11,109.25,109.07,109.17,19241.0,105.8241,105.9599,105.7853,105.8823,19241.0
2022-05-20 11:35:00,109.17,109.22,109.09,109.1,19108.0,105.8823,105.9308,105.8047,105.8144,19108.0
2022-05-20 11:40:00,109.14,109.18,108.86,108.86,14017.0,105.8532,105.892,105.5817,105.5817,14017.0
2022-05-20 11:45:00,108.84,109.13,108.82,108.98,21073.0,105.5623,105.8435,105.5429,105.698,21073.0
2022-05-20 11:50:00,108.97,109.07,108.95,109.01,17964.0,105.6883,105.7853,105.669,105.7271,17964.0
2022-05-20 11:55:00,109.0,109.18,108.91,108.94,12751.0,105.7174,105.892,105.6302,105.6593,12751.0
2022-05-20 12:00:00,108.94,109.01,108.88,108.98,19867.0,105.6593,105.7271,105.6011,105.698,19867.0
2022-05-20 12:05:00,108.99,109.09,108.69,108.69,31182.0,105.7077,105.8047,105.4168,105.4168,31182.0
2022-05-20 12:10:00,108.73,108.95,108.61,108.94,21009.0,105.4556,105.669,105.3392,105.6593,21009.0
2022-05-20 12:15:00,108.91,109.0,108.85,108.97,17121.0,105.6302,105.7174,105.572,105.6883,17121.0
2022-05-20 12:20:00,108.96,109.4,108.94,109.4,10572.0,105.6787,106.1054,105.6593,106.1054,10572.0
2022-05-20 12:25:00,109.38,109.39,109.23,109.39,14928.0,106.086,106.0957,105.9405,106.0957,14928.0
2022-05-20 12:30:00,109.4,109.49,109.21,109.25,13408.0,106.1054,106.1927,105.9211,105.9599,13408.0
2022-05-20 12:35:00,109.23,109.42,109.22,109.35,19212.0,105.9405,106.1248,105.9308,106.0569,19212.0
2022-05-20 12:40:00,109.33,109.46,109.3,109.34,13387.0,106.0375,106.1636,106.0084,106.0472,13387.0
2022-05-20 12:45:00,109.35,109.69,109.34,109.68,15957.0,106.0569,106.3867,106.0472,106.377,15957.0
2022-05-20 12:50:00,109.7,109.83,109.62,109.67,25764.0,106.3964,106.5224,106.3188,106.3673,25764.0
2022-05-20 12:55:00,109.69,109.84,109.57,109.62,28384.0,106.3867,106.5321,106.2703,106.3188,28384.0
2022-05-20 13:00:00,109.64,109.65,109.4,109.51,27517.0,106.3382,106.3479,106.1054,106.2121,27517.0
2022-05-20 13:05:00,109.47,109.62,109.43,109.52,44071.0,106.1733,106.3188,106.1345,106.2218,44071.0
2022-05-20 13:10:00,109.51,109.63,109.43,109.54,31634.0,106.2121,106.3285,106.1345,106.2412,31634.0
2022-05-20 13:15:00,109.53,109.61,109.5,109.55,24631.0,106.2315,106.3091,106.2024,106.2509,24631.0
2022-05-20 13:20:00,109.54,109.65,109.49,109.56,14534.0,106.2412,106.3479,106.1927,106.2606,14534.0
2022-05-20 13:25:00,109.54,109.59,109.48,109.51,30183.0,106.2412,106.2897,106.183,106.2121,30183.0
2022-05-20 13:30:00,109.49,109.8,109.48,109.8,21597.0,106.1927,106.4934,106.183,106.4934,21597.0
2022-05-20 13:35:00,109.79,109.8,109.54,109.79,22278.0,106.4837,106.4934,106.2412,106.4837,22278.0
2022-05-20 13:40:00,109.76,110.03,109.73,109.93,25564.0,106.4546,106.7164,106.4255,106.6194,25564.0
2022-05-20 13:45:00,109.91,110.3,109.88,110.15,28322.0,106.6,106.9783,106.5709,106.8328,28322.0
2022-05-20 13:50:00,110.13,110.14,109.84,110.06,17354.0,106.8134,106.8231,106.5321,106.7455,17354.0
2022-05-20 13:55:00,110.03,110.21,109.96,109.98,25482.0,106.7164,106.891,106.6485,106.6679,25482.0
2022-05-20 14:00:00,110.0,110.43,109.93,110.15,49317.0,106.6873,107.1044,106.6194,106.8328,49317.0
2022-05-20 14:05:00,110.12,110.12,109.91,110.05,18862.0,106.8037,106.8037,106.6,106.7358,18862.0
2022-05-20 14:10:00,110.07,110.16,109.99,110.0,8782.0,106.7552,106.8425,106.6776,106.6873,8782.0
2022-05-20 14:15:00,110.0,110.0,109.75,109.97,22312.0,106.6873,106.6873,106.4449,106.6582,22312.0
2022-05-20 14:20:00,109.94,110.05,109.84,110.01,14934.0,106.6291,106.7358,106.5321,106.697,14934.0
2022-05-20 14:25:00,109.97,110.06,109.89,110.06,11239.0,106.6582,106.7455,106.5806,106.7455,11239.0
2022-05-20 14:30:00,110.04,110.16,109.82,109.85,15877.0,106.7261,106.8425,106.5128,106.5418,15877.0
2022-05-20 14:35:00,109.84,109.96,109.8,109.81,16013.0,106.5321,106.6485,106.4934,106.5031,16013.0
2022-05-20 14:40:00,109.75,109.91,109.73,109.91,17338.0,106.4449,106.6,106.4255,106.6,17338.0
2022-05-20 14:45:00,109.88,109.93,109.73,109.91,12877.0,106.5709,106.6194,106.4255,106.6,12877.0
2022-05-20 14:50:00,109.91,110.1,109.85,109.85,19297.0,106.6,106.7843,106.5418,106.5418,19297.0
2022-05-20 14:55:00,109.81,109.96,109.72,109.77,16517.0,106.5031,106.6485,106.4158,106.4643,16517.0
2022-05-20 15:00:00,109.79,109.88,109.68,109.81,20477.0,106.4837,106.5709,106.377,106.5031,20477.0
2022-05-20 15:05:00,109.81,109.89,109.57,109.57,121158.0,106.5031,106.5806,106.2703,106.2703,121158.0
2022-05-20 15:10:00,109.57,109.57,109.27,109.27,29109.0,106.2703,106.2703,105.9793,105.9793,29109.0
2022-05-20 15:15:00,109.31,109.59,109.3,109.56,93293.0,106.0181,106.2897,106.0084,106.2606,93293.0
2022-05-20 15:20:00,109.58,109.6,109.37,109.44,26836.0,106.28,106.2994,106.0763,106.1442,26836.0
2022-05-20 15:25:00,109.47,109.64,109.46,109.6,25563.0,106.1733,106.3382,106.1636,106.2994,25563.0
2022-05-20 15:30:00,109.65,109.87,109.49,109.82,51187.0,106.3479,106.5612,106.1927,106.5128,51187.0
2022-05-20 15:35:00,109.83,110.17,109.77,109.98,41517.0,106.5224,106.8522,106.4643,106.6679,41517.0
2022-05-20 15:40:00,110.06,110.73,110.06,110.67,49802.0,106.7455,107.3953,106.7455,107.3372,49802.0
2022-05-20 15:45:00,110.64,110.8,110.44,110.76,66139.0,107.3081,107.4632,107.1141,107.4244,66139.0
2022-05-20 15:50:00,110.78,110.98,110.7,110.87,63929.0,107.4438,107.6378,107.3662,107.5311,63929.0
2022-05-20 15:55:00,110.88,111.12,110.69,111.01,174362.0,107.5408,107.7736,107.3566,107.6669,174362.0
2022-05-23 09:30:00,112.46,113.2,111.94,112.09,34379.0,109.0732,109.791,108.5689,108.7144,34379.0
2022-05-23 09:35:00,112.17,112.28,111.39,111.85,11352.0,108.792,108.8987,108.0355,108.4816,11352.0
2022-05-23 09:40:00,111.82,112.0,111.35,111.64,16008.0,108.4525,108.6271,107.9967,108.2779,16008.0
2022-05-23 09:45:00,111.67,111.86,111.56,111.86,24327.0,108.307,108.4913,108.2004,108.4913,24327.0
2022-05-23 09:50:00,111.88,112.04,111.8,111.84,19571.0,108.5107,108.6659,108.4331,108.4719,19571.0
2022-05-23 09:55:00,111.84,112.16,111.84,112.16,17025.0,108.4719,108.7823,108.4719,108.7823,17025.0
2022-05-23 10:00:00,112.11,112.42,111.88,112.42,11290.0,108.7338,109.0345,108.5107,109.0345,11290.0
2022-05-23 10:05:00,112.42,112.51,112.12,112.17,14397.0,109.0345,109.1217,108.7435,108.792,14397.0
2022-05-23 10:10:00,112.14,112.47,112.07,112.36,20533.0,108.7629,109.0829,108.695,108.9763,20533.0
2022-05-23 10:15:00,112.36,112.58,112.32,112.39,15688.0,108.9763,109.1896,108.9375,109.0054,15688.0
2022-05-23 10:20:00,112.35,112.96,112.28,112.72,29611.0,108.9666,109.5582,108.8987,109.3254,29611.0
2022-05-23 10:25:00,112.72,112.89,112.53,112.8,13519.0,109.3254,109.4903,109.1411,109.403,13519.0
2022-05-23 10:30:00,112.84,112.92,112.33,112.39,7587.0,109.4418,109.5194,108.9472,109.0054,7587.0
2022-05-23 10:35:00,112.41,112.82,112.4,112.78,13659.0,109.0248,109.4224,109.0151,109.3836,13659.0
2022-05-23 10:40:00,112.82,112.9,112.64,112.73,7463.0,109.4224,109.5,109.2478,109.3351,7463.0
2022-05-23 10:45:00,112.74,112.81,112.56,112.69,9561.0,109.3448,109.4127,109.1702,109.2963,9561.0
2022-05-23 10:50:00,112.67,112.86,112.58,112.79,12408.0,109.2769,109.4612,109.1896,109.3933,12408.0
2022-05-23 10:55:00,112.81,112.93,112.78,112.86,8613.0,109.4127,109.5291,109.3836,109.4612,8613.0
2022-05-23 11:00:00,112.8,113.04,112.76,113.04,11205.0,109.403,109.6358,109.3642,109.6358,11205.0
2022-05-23 11:05:00,113.01,113.14,112.85,113.14,7586.0,109.6067,109.7328,109.4515,109.7328,7586.0
2022-05-23 11:10:00,113.15,113.17,113.01,113.17,13621.0,109.7425,109.7619,109.6067,109.7619,13621.0
2022-05-23 11:15:00,113.14,113.43,113.06,113.43,11150.0,109.7328,110.014,109.6552,110.014,11150.0
2022-05-23 11:20:00,113.42,113.52,113.13,113.39,13173.0,110.0043,110.1013,109.7231,109.9752,13173.0
2022-05-23 11:25:00,113.36,113.45,113.22,113.42,14923.0,109.9461,110.0334,109.8104,110.0043,14923.0
2022-05-23 11:30:00,113.42,113.67,113.38,113.64,14467.0,110.0043,110.2468,109.9655,110.2177,14467.0
2022-05-23 11:35:00,113.69,113.75,113.59,113.62,14067.0,110.2662,110.3244,110.1692,110.1983,14067.0
2022-05-23 11:40:00,113.66,113.8,113.58,113.6,13638.0,110.2371,110.3729,110.1595,110.1789,13638.0
2022-05-23 11:45:00,113.59,113.66,113.4,113.41,6630.0,110.1692,110.2371,109.9849,109.9946,6630.0
2022-05-23 11:50:00,113.44,113.63,113.44,113.56,7361.0,110.0237,110.208,110.0237,110.1401,7361.0
2022-05-23 11:55:00,113.56,113.56,113.32,113.35,5900.0,110.1401,110.1401,109.9073,109.9364,5900.0
2022-05-23 12:00:00,113.35,113.38,113.09,113.15,11769.0,109.9364,109.9655,109.6843,109.7425,11769.0
2022-05-23 12:05:00,113.16,113.27,113.09,113.19,9127.0,109.7522,109.8589,109.6843,109.7813,9127.0
2022-05-23 12:10:00,113.18,113.18,112.88,112.96,9063.0,109.7716,109.7716,109.4806,109.5582,9063.0
2022-05-23 12:15:00,113.0,113.08,112.92,113.03,8451.0,109.597,109.6746,109.5194,109.6261,8451.0
2022-05-23 12:20:00,113.05,113.22,113.03,113.16,9773.0,109.6455,109.8104,109.6261,109.7522,9773.0
2022-05-23 12:25:00,113.13,113.14,112.93,112.98,5292.0,109.7231,109.7328,109.5291,109.5776,5292.0
2022-05-23 12:30:00,112.95,113.01,112.92,112.97,11467.0,109.5485,109.6067,109.5194,109.5679,11467.0
2022-05-23 12:35:00,112.99,113.21,112.97,113.21,3914.0,109.5873,109.8007,109.5679,109.8007,3914.0
2022-05-23 12:40:00,113.22,113.31,113.17,113.24,18734.0,109.8104,109.8976,109.7619,109.8298,18734.0
2022-05-23 12:45:00,113.26,113.41,113.12,113.41,17722.0,109.8492,109.9946,109.7134,109.9946,17722.0
2022-05-23 12:50:00,113.41,113.44,113.12,113.26,21718.0,109.9946,110.0237,109.7134,109.8492,21718.0
2022-05-23 12:55:00,113.27,113.44,113.24,113.44,5856.0,109.8589,110.0237,109.8298,110.0237,5856.0
2022-05-23 13:00:00,113.42,113.42,113.34,113.42,7716.0,110.0043,110.0043,109.9267,110.0043,7716.0
2022-05-23 13:05:00,113.39,113.55,113.37,113.54,10822.0,109.9752,110.1304,109.9558,110.1207,10822.0
2022-05-23 13:10:00,113.51,113.51,113.39,113.43,9078.0,110.0916,110.0916,109.9752,110.014,9078.0
2022-05-23 13:15:00,113.44,113.45,113.17,113.32,23827.0,110.0237,110.0334,109.7619,109.9073,23827.0
2022-05-23 13:20:00,113.32,113.36,113.17,113.19,12077.0,109.9073,109.9461,109.7619,109.7813,12077.0
2022-05-23 13:25:00,113.16,113.26,113.05,113.11,40120.0,109.7522,109.8492,109.6455,109.7037,40120.0
2022-05-23 13:30:00,113.05,113.17,112.83,113.13,9890.0,109.6455,109.7619,109.4321,109.7231,9890.0
2022-05-23 13:35:00,113.1,113.21,113.1,113.13,5360.0,109.694,109.8007,109.694,109.7231,5360.0
2022-05-23 13:40:00,113.12,113.15,113.07,113.1,19998.0,109.7134,109.7425,109.6649,109.694,19998.0
2022-05-23 13:45:00,113.1,113.21,113.06,113.08,14555.0,109.694,109.8007,109.6552,109.6746,14555.0
2022-05-23 13:50:00,113.07,113.25,113.07,113.16,7904.0,109.6649,109.8395,109.6649,109.7522,7904.0
2022-05-23 13:55:00,113.2,113.48,113.19,113.45,6716.0,109.791,110.0625,109.7813,110.0334,6716.0
2022-05-23 14:00:00,113.48,113.55,113.42,113.48,9602.0,110.0625,110.1304,110.0043,110.0625,9602.0
2022-05-23 14:05:00,113.47,113.48,113.35,113.4,6492.0,110.0528,110.0625,109.9364,109.9849,6492.0
2022-05-23 14:10:00,113.41,113.54,113.39,113.48,8532.0,109.9946,110.1207,109.9752,110.0625,8532.0
2022-05-23 14:15:00,113.5,113.5,113.28,113.28,6812.0,110.0819,110.0819,109.8686,109.8686,6812.0
2022-05-23 14:20:00,113.28,113.39,113.27,113.39,8974.0,109.8686,109.9752,109.8589,109.9752,8974.0
2022-05-23 14:25:00,113.37,113.39,113.26,113.32,6951.0,109.9558,109.9752,109.8492,109.9073,6951.0
2022-05-23 14:30:00,113.32,113.4,113.16,113.28,12858.0,109.9073,109.9849,109.7522,109.8686,12858.0
2022-05-23 14:35:00,113.25,113.46,113.24,113.38,14328.0,109.8395,110.0431,109.8298,109.9655,14328.0
2022-05-23 14:40:00,113.34,113.48,113.27,113.48,9834.0,109.9267,110.0625,109.8589,110.0625,9834.0
2022-05-23 14:45:00,113.49,113.52,113.18,113.27,14463.0,110.0722,110.1013,109.7716,109.8589,14463.0
2022-05-23 14:50:00,113.26,113.33,113.15,113.29,12263.0,109.8492,109.917,109.7425,109.8783,12263.0
2022-05-23 14:55:00,113.25,113.35,113.17,113.19,11794.0,109.8395,109.9364,109.7619,109.7813,11794.0
2022-05-23 15:00:00,113.17,113.42,113.16,113.42,11948.0,109.7619,110.0043,109.7522,110.0043,11948.0
2022-05-23 15:05:00,113.45,113.47,113.36,113.47,21616.0,110.0334,110.0528,109.9461,110.0528,21616.0
2022-05-23 15:10:00,113.47,113.48,113.2,113.22,15419.0,110.0528,110.0625,109.791,109.8104,15419.0
2022-05-23 15:15:00,113.22,113.38,113.15,113.33,17409.0,109.8104,109.9655,109.7425,109.917,17409.0
2022-05-23 15:20:00,113.34,113.39,113.14,113.23,14999.0,109.9267,109.9752,109.7328,109.8201,14999.0
2022-05-23 15:25:00,113.24,113.27,113.12,113.2,15213.0,109.8298,109.8589,109.7134,109.791,15213.0
2022-05-23 15:30:00,113.19,113.41,113.14,113.34,20689.0,109.7813,109.9946,109.7328,109.9267,20689.0
2022-05-23 15:35:00,113.33,113.43,113.1,113.1,17371.0,109.917,110.014,109.694,109.694,17371.0
2022-05-23 15:40:00,113.09,113.14,112.83,112.88,22200.0,109.6843,109.7328,109.4321,109.4806,22200.0
2022-05-23 15:45:00,112.9,112.9,112.64,112.65,26227.0,109.5,109.5,109.2478,109.2575,26227.0
2022-05-23 15:50:00,112.71,112.9,112.67,112.78,51233.0,109.3157,109.5,109.2769,109.3836,51233.0
2022-05-23 15:55:00,112.78,113.0,112.77,112.96,94182.0,109.3836,109.597,109.3739,109.5582,94182.0
2022-05-24 09:30:00,112.94,113.57,112.17,112.36,55185.0,109.5388,110.1498,108.792,108.9763,55185.0
2022-05-24 09:35:00,112.28,112.39,111.98,112.33,16854.0,108.8987,109.0054,108.6077,108.9472,16854.0
2022-05-24 09:40:00,112.31,112.62,112.0,112.54,13467.0,108.9278,109.2284,108.6271,109.1508,13467.0
2022-05-24 09:45:00,112.55,112.76,112.38,112.62,15489.0,109.1605,109.3642,108.9957,109.2284,15489.0
2022-05-24 09:50:00,112.72,112.86,112.5,112.62,9424.0,109.3254,109.4612,109.112,109.2284,9424.0
2022-05-24 09:55:00,112.59,112.76,112.57,112.64,4273.0,109.1993,109.3642,109.1799,109.2478,4273.0
2022-05-24 10:00:00,112.7,113.09,112.64,112.95,25573.0,109.306,109.6843,109.2478,109.5485,25573.0
2022-05-24 10:05:00,112.96,113.04,112.44,112.44,9813.0,109.5582,109.6358,109.0538,109.0538,9813.0
2022-05-24 10:10:00,112.51,112.64,112.37,112.38,8172.0,109.1217,109.2478,108.986,108.9957,8172.0
2022-05-24 10:15:00,112.28,112.28,111.86,111.98,9090.0,108.8987,108.8987,108.4913,108.6077,9090.0
2022-05-24 10:20:00,112.0,112.19,111.89,112.0,11999.0,108.6271,108.8114,108.5204,108.6271,11999.0
2022-05-24 10:25:00,111.98,112.05,111.84,112.01,8721.0,108.6077,108.6756,108.4719,108.6368,8721.0
2022-05-24 10:30:00,112.08,112.08,111.69,111.88,13646.0,108.7047,108.7047,108.3264,108.5107,13646.0
2022-05-24 10:35:00,111.89,112.14,111.77,112.11,13504.0,108.5204,108.7629,108.404,108.7338,13504.0
2022-05-24 10:40:00,112.07,112.34,111.82,111.84,41091.0,108.695,108.9569,108.4525,108.4719,41091.0
2022-05-24 10:45:00,111.81,111.83,111.58,111.63,9167.0,108.4428,108.4622,108.2197,108.2682,9167.0
2022-05-24 10:50:00,111.63,111.81,111.56,111.76,9622.0,108.2682,108.4428,108.2004,108.3943,9622.0
2022-05-24 10:55:00,111.73,112.09,111.71,112.09,12503.0,108.3652,108.7144,108.3458,108.7144,12503.0
2022-05-24 11:00:00,112.09,112.13,111.76,111.81,19927.0,108.7144,108.7532,108.3943,108.4428,19927.0
2022-05-24 11:05:00,111.84,111.97,111.72,111.97,8350.0,108.4719,108.598,108.3555,108.598,8350.0
2022-05-24 11:10:00,111.96,111.98,111.75,111.83,9453.0,108.5883,108.6077,108.3846,108.4622,9453.0
2022-05-24 11:15:00,111.8,111.91,111.72,111.83,12619.0,108.4331,108.5398,108.3555,108.4622,12619.0
2022-05-24 11:20:00,111.8,112.11,111.79,112.05,18249.0,108.4331,108.7338,108.4234,108.6756,18249.0
2022-05-24 11:25:00,112.03,112.16,112.02,112.13,8321.0,108.6562,108.7823,108.6465,108.7532,8321.0
2022-05-24 11:30:00,112.1,112.21,112.05,112.18,9340.0,108.7241,108.8308,108.6756,108.8017,9340.0
2022-05-24 11:35:00,112.17,112.26,111.99,112.19,27964.0,108.792,108.8793,108.6174,108.8114,27964.0
2022-05-24 11:40:00,112.21,112.57,112.21,112.56,10368.0,108.8308,109.1799,108.8308,109.1702,10368.0
2022-05-24 11:45:00,112.55,112.74,112.5,112.66,10742.0,109.1605,109.3448,109.112,109.2672,10742.0
2022-05-24 11:50:00,112.7,112.7,112.49,112.5,11092.0,109.306,109.306,109.1023,109.112,11092.0
2022-05-24 11:55:00,112.58,112.9,112.58,112.75,11026.0,109.1896,109.5,109.1896,109.3545,11026.0
2022-05-24 12:00:00,112.73,112.84,112.58,112.83,25254.0,109.3351,109.4418,109.1896,109.4321,25254.0
2022-05-24 12:05:00,112.8,113.11,112.78,113.11,18390.0,109.403,109.7037,109.3836,109.7037,18390.0
2022-05-24 12:10:00,113.08,113.19,113.04,113.13,36518.0,109.6746,109.7813,109.6358,109.7231,36518.0
2022-05-24 12:15:00,113.16,113.3,113.0,113.04,8942.0,109.7522,109.888,109.597,109.6358,8942.0
2022-05-24 12:20:00,113.03,113.2,112.95,113.15,36243.0,109.6261,109.791,109.5485,109.7425,36243.0
2022-05-24 12:25:00,113.15,113.25,112.99,113.0,12390.0,109.7425,109.8395,109.5873,109.597,12390.0
2022-05-24 12:30:00,113.0,113.11,112.81,112.81,7662.0,109.597,109.7037,109.4127,109.4127,7662.0
2022-05-24 12:35:00,112.84,112.85,112.57,112.6,7632.0,109.4418,109.4515,109.1799,109.209,7632.0
2022-05-24 12:40:00,112.61,112.75,112.6,112.7,7890.0,109.2187,109.3545,109.209,109.306,7890.0
2022-05-24 12:45:00,112.67,112.83,112.67,112.82,6981.0,109.2769,109.4321,109.2769,109.4224,6981.0
2022-05-24 12:50:00,112.84,113.01,112.78,112.94,14068.0,109.4418,109.6067,109.3836,109.5388,14068.0
2022-05-24 12:55:00,112.99,113.18,112.96,113.08,12533.0,109.5873,109.7716,109.5582,109.6746,12533.0
2022-05-24 13:00:00,113.08,113.1,112.69,112.92,31789.0,109.6746,109.694,109.2963,109.5194,31789.0
2022-05-24 13:05:00,112.92,112.99,112.92,112.97,6814.0,109.5194,109.5873,109.5194,109.5679,6814.0
2022-05-24 13:10:00,112.91,113.18,112.91,113.14,12744.0,109.5097,109.7716,109.5097,109.7328,12744.0
2022-05-24 13:15:00,113.12,113.32,113.07,113.21,21713.0,109.7134,109.9073,109.6649,109.8007,21713.0
2022-05-24 13:20:00,113.21,113.36,113.1,113.3,19434.0,109.8007,109.9461,109.694,109.888,19434.0
2022-05-24 13:25:00,113.27,113.4,113.2,113.4,13812.0,109.8589,109.9849,109.791,109.9849,13812.0
2022-05-24 13:30:00,113.37,113.37,113.2,113.26,10485.0,109.9558,109.9558,109.791,109.8492,10485.0
2022-05-24 13:35:00,113.3,113.55,113.3,113.51,81079.0,109.888,110.1304,109.888,110.0916,81079.0
2022-05-24 13:40:00,113.51,113.78,113.44,113.55,22557.0,110.0916,110.3535,110.0237,110.1304,22557.0
2022-05-24 13:45:00,113.54,113.63,113.43,113.53,31989.0,110.1207,110.208,110.014,110.111,31989.0
2022-05-24 13:50:00,113.52,113.67,113.52,113.63,7481.0,110.1013,110.2468,110.1013,110.208,7481.0
2022-05-24 13:55:00,113.65,113.69,113.59,113.66,24616.0,110.2274,110.2662,110.1692,110.2371,24616.0
2022-05-24 14:00:00,113.67,113.78,113.66,113.67,6614.0,110.2468,110.3535,110.2371,110.2468,6614.0
2022-05-24 14:05:00,113.69,113.92,113.62,113.88,6877.0,110.2662,110.4893,110.1983,110.4505,6877.0
2022-05-24 14:10:00,113.91,114.14,113.91,114.03,9876.0,110.4796,110.7027,110.4796,110.596,9876.0
2022-05-24 14:15:00,114.04,114.04,113.84,113.92,12712.0,110.6057,110.6057,110.4117,110.4893,12712.0
2022-05-24 14:20:00,113.9,114.05,113.83,114.04,31177.0,110.4699,110.6154,110.402,110.6057,31177.0
2022-05-24 14:25:00,114.03,114.06,113.89,113.9,24634.0,110.596,110.6251,110.4602,110.4699,24634.0
2022-05-24 14:30:00,113.91,113.98,113.8,113.97,36674.0,110.4796,110.5475,110.3729,110.5378,36674.0
2022-05-24 14:35:00,113.97,114.23,113.97,114.05,27205.0,110.5378,110.7899,110.5378,110.6154,27205.0
2022-05-24 14:40:00,114.07,114.08,113.59,113.65,7305.0,110.6348,110.6445,110.1692,110.2274,7305.0
2022-05-24 14:45:00,113.63,113.68,113.46,113.57,14307.0,110.208,110.2565,110.0431,110.1498,14307.0
2022-05-24 14:50:00,113.51,113.55,113.42,113.48,9463.0,110.0916,110.1304,110.0043,110.0625,9463.0
2022-05-24 14:55:00,113.47,113.85,113.44,113.8,17818.0,110.0528,110.4214,110.0237,110.3729,17818.0
2022-05-24 15:00:00,113.73,114.03,113.73,113.93,7941.0,110.305,110.596,110.305,110.499,7941.0
2022-05-24 15:05:00,114.0,114.16,113.98,114.11,6493.0,110.5669,110.7221,110.5475,110.6736,6493.0
2022-05-24 15:10:00,114.12,114.39,114.12,114.36,51390.0,110.6833,110.9451,110.6833,110.916,51390.0
2022-05-24 15:15:00,114.36,114.47,114.29,114.34,23311.0,110.916,111.0227,110.8481,110.8966,23311.0
2022-05-24 15:20:00,114.35,114.58,114.18,114.43,61716.0,110.9063,111.1294,110.7414,110.9839,61716.0
2022-05-24 15:25:00,114.4,114.59,114.32,114.59,14540.0,110.9548,111.1391,110.8772,111.1391,14540.0
2022-05-24 15:30:00,114.6,114.6,114.38,114.43,33954.0,111.1488,111.1488,110.9354,110.9839,33954.0
2022-05-24 15:35:00,114.44,114.98,114.44,114.84,41385.0,110.9936,111.5174,110.9936,111.3816,41385.0
2022-05-24 15:40:00,114.82,115.06,114.75,114.8,62658.0,111.3622,111.5949,111.2943,111.3428,62658.0
2022-05-24 15:45:00,114.79,115.03,114.67,114.67,51994.0,111.3331,111.5659,111.2167,111.2167,51994.0
2022-05-24 15:50:00,114.69,114.8,114.49,114.49,78487.0,111.2361,111.3428,111.0421,111.0421,78487.0
2022-05-24 15:55:00,114.48,114.77,114.4,114.77,161363.0,111.0324,111.3137,110.9548,111.3137,161363.0
2022-05-25 09:30:00,114.49,114.79,114.27,114.42,62583.0,111.0421,111.3331,110.8287,110.9742,62583.0
2022-05-25 09:35:00,114.43,114.73,114.14,114.32,19021.0,110.9839,111.2749,110.7027,110.8772,19021.0
2022-05-25 09:40:00,114.36,114.49,114.04,114.48,30165.0,110.916,111.0421,110.6057,111.0324,30165.0
2022-05-25 09:45:00,114.51,114.78,114.32,114.57,15800.0,111.0615,111.3234,110.8772,111.1197,15800.0
2022-05-25 09:50:00,114.56,114.76,114.4,114.49,21541.0,111.11,111.304,110.9548,111.0421,21541.0
2022-05-25 09:55:00,114.49,114.6,114.33,114.36,15823.0,111.0421,111.1488,110.8869,110.916,15823.0
2022-05-25 10:00:00,114.36,114.47,114.12,114.3,61466.0,110.916,111.0227,110.6833,110.8578,61466.0
2022-05-25 10:05:00,114.28,114.55,114.27,114.37,17616.0,110.8384,111.1003,110.8287,110.9257,17616.0
2022-05-25 10:10:00,114.37,114.4,113.91,114.01,20503.0,110.9257,110.9548,110.4796,110.5766,20503.0
2022-05-25 10:15:00,113.99,114.19,113.8,114.16,40139.0,110.5572,110.7511,110.3729,110.7221,40139.0
2022-05-25 10:20:00,114.17,114.35,114.07,114.15,42330.0,110.7318,110.9063,110.6348,110.7124,42330.0
2022-05-25 10:25:00,114.15,114.37,114.05,114.27,40149.0,110.7124,110.9257,110.6154,110.8287,40149.0
2022-05-25 10:30:00,114.24,114.57,114.23,114.57,31617.0,110.7996,111.1197,110.7899,111.1197,31617.0
2022-05-25 10:35:00,114.58,114.71,114.54,114.64,27640.0,111.1294,111.2555,111.0906,111.1876,27640.0
2022-05-25 10:40:00,114.65,114.71,114.44,114.52,54060.0,111.1973,111.2555,110.9936,111.0712,54060.0
2022-05-25 10:45:00,114.47,114.47,114.06,114.16,16383.0,111.0227,111.0227,110.6251,110.7221,16383.0
2022-05-25 10:50:00,114.18,114.44,114.1,114.23,26918.0,110.7414,110.9936,110.6639,110.7899,26918.0
2022-05-25 10:55:00,114.34,114.45,114.26,114.33,16138.0,110.8966,111.0033,110.819,110.8869,16138.0
2022-05-25 11:00:00,114.34,114.48,114.3,114.36,54409.0,110.8966,111.0324,110.8578,110.916,54409.0
2022-05-25 11:05:00,114.34,114.48,114.31,114.32,13125.0,110.8966,111.0324,110.8675,110.8772,13125.0
2022-05-25 11:10:00,114.28,114.43,114.23,114.35,18296.0,110.8384,110.9839,110.7899,110.9063,18296.0
2022-05-25 11:15:00,114.35,114.41,114.31,114.35,13362.0,110.9063,110.9645,110.8675,110.9063,13362.0
2022-05-25 11:20:00,114.33,114.47,114.33,114.37,19189.0,110.8869,111.0227,110.8869,110.9257,19189.0
2022-05-25 11:25:00,114.35,114.57,114.33,114.55,18777.0,110.9063,111.1197,110.8869,111.1003,18777.0
2022-05-25 11:30:00,114.53,114.6,114.4,114.42,18642.0,111.0809,111.1488,110.9548,110.9742,18642.0
2022-05-25 11:35:00,114.4,114.5,114.33,114.47,18799.0,110.9548,111.0518,110.8869,111.0227,18799.0
2022-05-25 11:40:00,114.45,114.67,114.4,114.64,19193.0,111.0033,111.2167,110.9548,111.1876,19193.0
2022-05-25 11:45:00,114.66,114.86,114.65,114.77,22705.0,111.207,111.401,111.1973,111.3137,22705.0
2022-05-25 11:50:00,114.75,114.76,114.6,114.64,11002.0,111.2943,111.304,111.1488,111.1876,11002.0
2022-05-25 11:55:00,114.65,114.72,114.56,114.67,12246.0,111.1973,111.2652,111.11,111.2167,12246.0
2022-05-25 12:00:00,114.69,114.77,114.62,114.62,13288.0,111.2361,111.3137,111.1682,111.1682,13288.0
2022-05-25 12:05:00,114.61,114.65,114.42,114.48,15590.0,111.1585,111.1973,110.9742,111.0324,15590.0
2022-05-25 12:10:00,114.46,114.52,114.39,114.45,9588.0,111.013,111.0712,110.9451,111.0033,9588.0
2022-05-25 12:15:00,114.47,114.47,114.32,114.36,22104.0,111.0227,111.0227,110.8772,110.916,22104.0
2022-05-25 12:20:00,114.36,114.41,114.3,114.32,17230.0,110.916,110.9645,110.8578,110.8772,17230.0
2022-05-25 12:25:00,114.33,114.4,114.24,114.36,28480.0,110.8869,110.9548,110.7996,110.916,28480.0
2022-05-25 12:30:00,114.36,114.46,114.36,114.46,9074.0,110.916,111.013,110.916,111.013,9074.0
2022-05-25 12:35:00,114.45,114.46,114.34,114.44,17690.0,111.0033,111.013,110.8966,110.9936,17690.0
2022-05-25 12:40:00,114.44,114.6,114.41,114.59,12121.0,110.9936,111.1488,110.9645,111.1391,12121.0
2022-05-25 12:45:00,114.6,114.73,114.59,114.69,10397.0,111.1488,111.2749,111.1391,111.2361,10397.0
2022-05-25 12:50:00,114.69,114.7,114.56,114.56,8632.0,111.2361,111.2458,111.11,111.11,8632.0
2022-05-25 12:55:00,114.51,114.6,114.4,114.57,26986.0,111.0615,111.1488,110.9548,111.1197,26986.0
2022-05-25 13:00:00,114.57,114.59,114.49,114.56,14810.0,111.1197,111.1391,111.0421,111.11,14810.0
2022-05-25 13:05:00,114.57,114.73,114.57,114.65,16937.0,111.1197,111.2749,111.1197,111.1973,16937.0
2022-05-25 13:10:00,114.66,114.82,114.58,114.74,20432.0,111.207,111.3622,111.1294,111.2846,20432.0
2022-05-25 13:15:00,114.75,114.86,114.73,114.81,11611.0,111.2943,111.401,111.2749,111.3525,11611.0
2022-05-25 13:20:00,114.82,114.88,114.77,114.84,9833.0,111.3622,111.4204,111.3137,111.3816,9833.0
2022-05-25 13:25:00,114.84,114.95,114.75,114.95,16767.0,111.3816,111.4883,111.2943,111.4883,16767.0
2022-05-25 13:30:00,114.93,114.94,114.83,114.86,13838.0,111.4689,111.4786,111.3719,111.401,13838.0
2022-05-25 13:35:00,114.86,115.17,114.85,115.15,48168.0,111.401,111.7016,111.3913,111.6822,48168.0
2022-05-25 13:40:00,115.14,115.31,115.09,115.29,23525.0,111.6725,111.8374,111.624,111.818,23525.0
2022-05-25 13:45:00,115.31,115.35,115.14,115.22,18405.0,111.8374,111.8762,111.6725,111.7501,18405.0
2022-05-25 13:50:00,115.19,115.28,115.13,115.24,27247.0,111.721,111.8083,111.6628,111.7695,27247.0
2022-05-25 13:55:00,115.26,115.35,115.19,115.31,40753.0,111.7889,111.8762,111.721,111.8374,40753.0
2022-05-25 14:00:00,115.29,115.74,115.24,115.74,43075.0,111.818,112.2545,111.7695,112.2545,43075.0
2022-05-25 14:05:00,115.74,115.76,115.11,115.48,45903.0,112.2545,112.2739,111.6434,112.0023,45903.0
2022-05-25 14:10:00,115.5,115.74,115.35,115.35,22797.0,112.0217,112.2545,111.8762,111.8762,22797.0
2022-05-25 14:15:00,115.39,115.63,115.37,115.45,24189.0,111.915,112.1478,111.8956,111.9732,24189.0
2022-05-25 14:20:00,115.43,115.62,115.38,115.58,16625.0,111.9538,112.1381,111.9053,112.0993,16625.0
2022-05-25 14:25:00,115.58,116.06,115.57,116.05,48552.0,112.0993,112.5648,112.0896,112.5551,48552.0
2022-05-25 14:30:00,116.07,116.76,115.98,116.1,114270.0,112.5745,113.2438,112.4872,112.6036,114270.0
2022-05-25 14:35:00,116.04,116.24,115.95,116.09,66574.0,112.5454,112.7394,112.4581,112.5939,66574.0
2022-05-25 14:40:00,116.09,116.2,115.8,115.8,27804.0,112.5939,112.7006,112.3127,112.3127,27804.0
2022-05-25 14:45:00,115.76,115.85,115.57,115.65,41122.0,112.2739,112.3612,112.0896,112.1672,41122.0
2022-05-25 14:50:00,115.67,115.8,115.46,115.71,34139.0,112.1866,112.3127,111.9829,112.2254,34139.0
2022-05-25 14:55:00,115.75,115.83,115.62,115.7,73783.0,112.2642,112.3418,112.1381,112.2157,73783.0
2022-05-25 15:00:00,115.71,115.87,115.68,115.7,59920.0,112.2254,112.3806,112.1963,112.2157,59920.0
2022-05-25 15:05:00,115.69,115.72,115.5,115.52,93573.0,112.206,112.2351,112.0217,112.0411,93573.0
2022-05-25 15:10:00,115.52,115.68,115.42,115.52,62190.0,112.0411,112.1963,111.9441,112.0411,62190.0
2022-05-25 15:15:00,115.53,115.53,115.34,115.34,65073.0,112.0508,112.0508,111.8665,111.8665,65073.0
2022-05-25 15:20:00,115.34,115.47,115.17,115.31,56276.0,111.8665,111.9926,111.7016,111.8374,56276.0
2022-05-25 15:25:00,115.36,115.84,115.29,115.71,74496.0,111.8859,112.3515,111.818,112.2254,74496.0
2022-05-25 15:30:00,115.76,116.03,115.72,115.8,89957.0,112.2739,112.5357,112.2351,112.3127,89957.0
2022-05-25 15:35:00,115.8,116.09,115.63,116.07,57895.0,112.3127,112.5939,112.1478,112.5745,57895.0
2022-05-25 15:40:00,116.06,116.16,115.84,116.12,78367.0,112.5648,112.6618,112.3515,112.623,78367.0
2022-05-25 15:45:00,116.11,116.11,115.75,115.85,75026.0,112.6133,112.6133,112.2642,112.3612,75026.0
2022-05-25 15:50:00,115.85,115.85,115.44,115.76,113676.0,112.3612,112.3612,111.9635,112.2739,113676.0
2022-05-25 15:55:00,115.73,115.81,115.53,115.62,290893.0,112.2448,112.3224,112.0508,112.1381,290893.0
2022-05-26 09:30:00,116.34,116.88,115.86,116.31,48283.0,112.8364,113.3601,112.3709,112.8073,48283.0
2022-05-26 09:35:00,116.33,116.33,115.46,115.75,111730.0,112.8267,112.8267,111.9829,112.2642,111730.0
2022-05-26 09:40:00,115.81,116.08,115.66,115.95,23033.0,112.3224,112.5842,112.1769,112.4581,23033.0
2022-05-26 09:45:00,115.95,116.04,115.73,115.89,17413.0,112.4581,112.5454,112.2448,112.4,17413.0
2022-05-26 09:50:00,115.89,116.08,115.77,115.83,28849.0,112.4,112.5842,112.2836,112.3418,28849.0
2022-05-26 09:55:00,115.78,116.07,115.78,116.0,31935.0,112.2933,112.5745,112.2933,112.5066,31935.0
2022-05-26 10:00:00,116.0,116.12,115.81,115.9,59557.0,112.5066,112.623,112.3224,112.4097,59557.0
2022-05-26 10:05:00,115.91,115.92,115.57,115.73,17701.0,112.4193,112.429,112.0896,112.2448,17701.0
2022-05-26 10:10:00,115.74,116.16,115.7,116.0,15894.0,112.2545,112.6618,112.2157,112.5066,15894.0
2022-05-26 10:15:00,116.0,116.24,115.84,115.95,22536.0,112.5066,112.7394,112.3515,112.4581,22536.0
2022-05-26 10:20:00,115.96,116.05,115.92,115.97,24939.0,112.4678,112.5551,112.429,112.4775,24939.0
2022-05-26 10:25:00,115.95,116.06,115.94,115.98,28721.0,112.4581,112.5648,112.4484,112.4872,28721.0
2022-05-26 10:30:00,116.01,116.17,115.96,116.17,15331.0,112.5163,112.6715,112.4678,112.6715,15331.0
2022-05-26 10:35:00,116.16,116.24,116.1,116.1,37456.0,112.6618,112.7394,112.6036,112.6036,37456.0
2022-05-26 10:40:00,116.09,116.26,115.99,116.02,25381.0,112.5939,112.7588,112.4969,112.526,25381.0
2022-05-26 10:45:00,116.0,116.08,115.94,116.05,16438.0,112.5066,112.5842,112.4484,112.5551,16438.0
2022-05-26 10:50:00,116.08,116.2,115.83,116.2,18182.0,112.5842,112.7006,112.3418,112.7006,18182.0
2022-05-26 10:55:00,116.21,116.29,116.12,116.18,80407.0,112.7103,112.7879,112.623,112.6812,80407.0
2022-05-26 11:00:00,116.18,116.25,116.15,116.16,51246.0,112.6812,112.7491,112.6521,112.6618,51246.0
2022-05-26 11:05:00,116.15,116.29,116.11,116.14,36767.0,112.6521,112.7879,112.6133,112.6424,36767.0
2022-05-26 11:10:00,116.2,116.23,116.12,116.22,15728.0,112.7006,112.7297,112.623,112.72,15728.0
2022-05-26 11:15:00,116.2,116.22,116.04,116.11,15807.0,112.7006,112.72,112.5454,112.6133,15807.0
2022-05-26 11:20:00,116.13,116.15,115.98,116.0,10396.0,112.6327,112.6521,112.4872,112.5066,10396.0
2022-05-26 11:25:00,116.01,116.06,115.96,116.04,16387.0,112.5163,112.5648,112.4678,112.5454,16387.0
2022-05-26 11:30:00,116.07,116.23,116.06,116.17,11895.0,112.5745,112.7297,112.5648,112.6715,11895.0
2022-05-26 11:35:00,116.2,116.26,116.06,116.09,12007.0,112.7006,112.7588,112.5648,112.5939,12007.0
2022-05-26 11:40:00,116.09,116.2,116.03,116.06,9645.0,112.5939,112.7006,112.5357,112.5648,9645.0
2022-05-26 11:45:00,116.08,116.1,115.97,115.99,11872.0,112.5842,112.6036,112.4775,112.4969,11872.0
2022-05-26 11:50:00,115.99,116.12,115.94,116.11,10669.0,112.4969,112.623,112.4484,112.6133,10669.0
2022-05-26 11:55:00,116.08,116.23,116.08,116.09,12405.0,112.5842,112.7297,112.5842,112.5939,12405.0
2022-05-26 12:00:00,116.09,116.24,116.08,116.13,11721.0,112.5939,112.7394,112.5842,112.6327,11721.0
2022-05-26 12:05:00,116.17,116.18,116.06,116.07,7760.0,112.6715,112.6812,112.5648,112.5745,7760.0
2022-05-26 12:10:00,116.05,116.17,115.99,116.02,21169.0,112.5551,112.6715,112.4969,112.526,21169.0
2022-05-26 12:15:00,116.02,116.14,115.97,116.08,13961.0,112.526,112.6424,112.4775,112.5842,13961.0
2022-05-26 12:20:00,116.08,116.17,116.05,116.15,11924.0,112.5842,112.6715,112.5551,112.6521,11924.0
2022-05-26 12:25:00,116.15,116.16,116.05,116.13,6145.0,112.6521,112.6618,112.5551,112.6327,6145.0
2022-05-26 12:30:00,116.13,116.26,116.12,116.2,24919.0,112.6327,112.7588,112.623,112.7006,24919.0
2022-05-26 12:35:00,116.19,116.62,116.19,116.45,68834.0,112.6909,113.108,112.6909,112.9431,68834.0
2022-05-26 12:40:00,116.47,116.62,116.47,116.48,10993.0,112.9625,113.108,112.9625,112.9722,10993.0
2022-05-26 12:45:00,116.47,116.54,116.29,116.44,16537.0,112.9625,113.0304,112.7879,112.9334,16537.0
2022-05-26 12:50:00,116.48,116.6,116.44,116.59,9294.0,112.9722,113.0886,112.9334,113.0789,9294.0
2022-05-26 12:55:00,116.59,116.97,116.58,116.94,19307.0,113.0789,113.4474,113.0692,113.4183,19307.0
2022-05-26 13:00:00,116.97,117.14,116.9,116.97,28082.0,113.4474,113.6123,113.3795,113.4474,28082.0
2022-05-26 13:05:00,116.98,117.01,116.74,116.81,15305.0,113.4571,113.4862,113.2244,113.2922,15305.0
2022-05-26 13:10:00,116.84,116.88,116.64,116.69,17594.0,113.3213,113.3601,113.1274,113.1759,17594.0
2022-05-26 13:15:00,116.69,116.73,116.52,116.52,20704.0,113.1759,113.2147,113.011,113.011,20704.0
2022-05-26 13:20:00,116.52,116.65,116.51,116.57,20205.0,113.011,113.1371,113.0013,113.0595,20205.0
2022-05-26 13:25:00,116.57,116.66,116.43,116.66,21536.0,113.0595,113.1468,112.9237,113.1468,21536.0
2022-05-26 13:30:00,116.66,116.92,116.65,116.92,8466.0,113.1468,113.3989,113.1371,113.3989,8466.0
2022-05-26 13:35:00,116.9,117.07,116.88,117.02,22357.0,113.3795,113.5444,113.3601,113.4959,22357.0
2022-05-26 13:40:00,117.03,117.12,116.98,117.09,21112.0,113.5056,113.5929,113.4571,113.5638,21112.0
2022-05-26 13:45:00,117.09,117.11,117.02,117.09,11525.0,113.5638,113.5832,113.4959,113.5638,11525.0
2022-05-26 13:50:00,117.09,117.11,116.92,116.96,28101.0,113.5638,113.5832,113.3989,113.4377,28101.0
2022-05-26 13:55:00,116.95,116.98,116.87,116.92,24923.0,113.428,113.4571,113.3504,113.3989,24923.0
2022-05-26 14:00:00,116.92,117.2,116.9,117.18,35097.0,113.3989,113.6705,113.3795,113.6511,35097.0
2022-05-26 14:05:00,117.18,117.18,117.07,117.07,20354.0,113.6511,113.6511,113.5444,113.5444,20354.0
2022-05-26 14:10:00,117.08,117.08,116.96,116.96,13634.0,113.5541,113.5541,113.4377,113.4377,13634.0
2022-05-26 14:15:00,116.95,116.95,116.81,116.84,8898.0,113.428,113.428,113.2922,113.3213,8898.0
2022-05-26 14:20:00,116.84,116.96,116.83,116.95,10775.0,113.3213,113.4377,113.3116,113.428,10775.0
2022-05-26 14:25:00,117.01,117.04,116.95,116.99,25030.0,113.4862,113.5153,113.428,113.4668,25030.0
2022-05-26 14:30:00,116.98,117.17,116.98,117.15,11423.0,113.4571,113.6414,113.4571,113.622,11423.0
2022-05-26 14:35:00,117.16,117.31,117.13,117.23,31253.0,113.6317,113.7772,113.6026,113.6996,31253.0
2022-05-26 14:40:00,117.23,117.49,117.22,117.49,18684.0,113.6996,113.9518,113.6899,113.9518,18684.0
2022-05-26 14:45:00,117.49,117.58,117.42,117.43,17159.0,113.9518,114.0391,113.8839,113.8936,17159.0
2022-05-26 14:50:00,117.43,117.48,117.41,117.45,12524.0,113.8936,113.9421,113.8742,113.913,12524.0
2022-05-26 14:55:00,117.44,117.58,117.4,117.4,21755.0,113.9033,114.0391,113.8645,113.8645,21755.0
2022-05-26 15:00:00,117.39,117.4,117.21,117.28,15744.0,113.8548,113.8645,113.6802,113.7481,15744.0
2022-05-26 15:05:00,117.29,117.47,117.28,117.37,25560.0,113.7578,113.9324,113.7481,113.8354,25560.0
2022-05-26 15:10:00,117.35,117.35,117.21,117.25,13965.0,113.816,113.816,113.6802,113.719,13965.0
2022-05-26 15:15:00,117.27,117.3,117.15,117.3,21390.0,113.7384,113.7675,113.622,113.7675,21390.0
2022-05-26 15:20:00,117.31,117.34,117.06,117.06,19154.0,113.7772,113.8063,113.5347,113.5347,19154.0
2022-05-26 15:25:00,117.09,117.17,117.01,117.1,28692.0,113.5638,113.6414,113.4862,113.5735,28692.0
2022-05-26 15:30:00,117.1,117.18,116.98,117.14,28954.0,113.5735,113.6511,113.4571,113.6123,28954.0
2022-05-26 15:35:00,117.15,117.17,116.97,116.97,26491.0,113.622,113.6414,113.4474,113.4474,26491.0
2022-05-26 15:40:00,116.96,117.09,116.9,117.08,38288.0,113.4377,113.5638,113.3795,113.5541,38288.0
2022-05-26 15:45:00,117.08,117.41,117.03,117.34,49738.0,113.5541,113.8742,113.5056,113.8063,49738.0
2022-05-26 15:50:00,117.33,117.38,116.79,116.79,64490.0,113.7966,113.8451,113.2728,113.2728,64490.0
2022-05-26 15:55:00,116.78,116.86,116.58,116.82,171000.0,113.2631,113.3407,113.0692,113.3019,171000.0
2022-05-27 09:30:00,117.02,117.33,116.6,117.33,33821.0,113.4959,113.7966,113.0886,113.7966,33821.0
2022-05-27 09:35:00,117.35,117.79,117.06,117.77,45212.0,113.816,114.2427,113.5347,114.2233,45212.0
2022-05-27 09:40:00,117.77,117.86,117.55,117.86,16680.0,114.2233,114.3106,114.01,114.3106,16680.0
2022-05-27 09:45:00,117.83,118.33,117.73,118.23,42421.0,114.2815,114.7665,114.1845,114.6695,42421.0
2022-05-27 09:50:00,118.2,118.48,118.03,118.3,18377.0,114.6404,114.912,114.4755,114.7374,18377.0
2022-05-27 09:55:00,118.36,118.39,117.82,117.83,15493.0,114.7956,114.8247,114.2718,114.2815,15493.0
2022-05-27 10:00:00,117.84,118.26,117.84,117.98,77473.0,114.2912,114.6986,114.2912,114.427,77473.0
2022-05-27 10:05:00,118.0,118.01,117.64,117.83,19090.0,114.4464,114.4561,114.0973,114.2815,19090.0
2022-05-27 10:10:00,117.72,117.95,117.71,117.88,18709.0,114.1748,114.3979,114.1651,114.33,18709.0
2022-05-27 10:15:00,117.88,118.06,117.85,117.93,14589.0,114.33,114.5046,114.3009,114.3785,14589.0
2022-05-27 10:20:00,117.89,118.01,117.82,117.95,14022.0,114.3397,114.4561,114.2718,114.3979,14022.0
2022-05-27 10:25:00,117.97,117.97,117.76,117.83,18576.0,114.4173,114.4173,114.2136,114.2815,18576.0
2022-05-27 10:30:00,117.84,117.95,117.78,117.86,15957.0,114.2912,114.3979,114.233,114.3106,15957.0
2022-05-27 10:35:00,117.83,117.92,117.78,117.8,22900.0,114.2815,114.3688,114.233,114.2524,22900.0
2022-05-27 10:40:00,117.8,117.93,117.78,117.86,22853.0,114.2524,114.3785,114.233,114.3106,22853.0
2022-05-27 10:45:00,117.86,117.98,117.84,117.93,15284.0,114.3106,114.427,114.2912,114.3785,15284.0
2022-05-27 10:50:00,117.93,118.03,117.79,117.88,17780.0,114.3785,114.4755,114.2427,114.33,17780.0
2022-05-27 10:55:00,117.88,117.94,117.81,117.91,16336.0,114.33,114.3882,114.2621,114.3591,16336.0
2022-05-27 11:00:00,117.89,118.05,117.82,118.0,22241.0,114.3397,114.4949,114.2718,114.4464,22241.0
2022-05-27 11:05:00,118.01,118.02,117.88,117.98,16339.0,114.4561,114.4658,114.33,114.427,16339.0
2022-05-27 11:10:00,117.98,118.16,117.98,118.15,11426.0,114.427,114.6016,114.427,114.5919,11426.0
2022-05-27 11:15:00,118.15,118.17,118.05,118.1,26556.0,114.5919,114.6113,114.4949,114.5434,26556.0
2022-05-27 11:20:00,118.09,118.27,118.0,118.0,43967.0,114.5337,114.7083,114.4464,114.4464,43967.0
2022-05-27 11:25:00,118.0,118.17,117.98,118.15,13927.0,114.4464,114.6113,114.427,114.5919,13927.0
2022-05-27 11:30:00,118.14,118.15,117.97,118.02,12297.0,114.5822,114.5919,114.4173,114.4658,12297.0
2022-05-27 11:35:00,118.04,118.12,117.99,118.02,12705.0,114.4852,114.5628,114.4367,114.4658,12705.0
2022-05-27 11:40:00,118.01,118.23,117.95,118.23,7565.0,114.4561,114.6695,114.3979,114.6695,7565.0
2022-05-27 11:45:00,118.23,118.28,118.21,118.23,10643.0,114.6695,114.718,114.6501,114.6695,10643.0
2022-05-27 11:50:00,118.22,118.42,118.19,118.35,31650.0,114.6598,114.8538,114.6307,114.7859,31650.0
2022-05-27 11:55:00,118.34,118.39,118.24,118.33,52828.0,114.7762,114.8247,114.6792,114.7665,52828.0
2022-05-27 12:00:00,118.31,118.43,118.28,118.3,20880.0,114.7471,114.8635,114.718,114.7374,20880.0
2022-05-27 12:05:00,118.3,118.38,118.23,118.36,42096.0,114.7374,114.815,114.6695,114.7956,42096.0
2022-05-27 12:10:00,118.38,118.59,118.34,118.5,14767.0,114.815,115.0186,114.7762,114.9314,14767.0
2022-05-27 12:15:00,118.5,118.67,118.43,118.67,14068.0,114.9314,115.0962,114.8635,115.0962,14068.0
2022-05-27 12:20:00,118.67,118.81,118.66,118.77,12715.0,115.0962,115.232,115.0865,115.1932,12715.0
2022-05-27 12:25:00,118.72,118.8,118.64,118.8,5627.0,115.1447,115.2223,115.0671,115.2223,5627.0
2022-05-27 12:30:00,118.8,118.81,118.62,118.62,11742.0,115.2223,115.232,115.0477,115.0477,11742.0
2022-05-27 12:35:00,118.59,118.71,118.56,118.62,5985.0,115.0186,115.135,114.9895,115.0477,5985.0
2022-05-27 12:40:00,118.62,118.62,118.47,118.48,13141.0,115.0477,115.0477,114.9023,114.912,13141.0
2022-05-27 12:45:00,118.48,118.56,118.4,118.56,18260.0,114.912,114.9895,114.8344,114.9895,18260.0
2022-05-27 12:50:00,118.53,118.61,118.46,118.58,9649.0,114.9604,115.038,114.8926,115.0089,9649.0
2022-05-27 12:55:00,118.59,118.63,118.53,118.61,13023.0,115.0186,115.0574,114.9604,115.038,13023.0
2022-05-27 13:00:00,118.64,118.86,118.64,118.83,9950.0,115.0671,115.2805,115.0671,115.2514,9950.0
2022-05-27 13:05:00,118.83,118.91,118.83,118.87,10457.0,115.2514,115.329,115.2514,115.2902,10457.0
2022-05-27 13:10:00,118.86,118.86,118.79,118.8,10573.0,115.2805,115.2805,115.2126,115.2223,10573.0
2022-05-27 13:15:00,118.8,118.91,118.75,118.89,17528.0,115.2223,115.329,115.1738,115.3096,17528.0
2022-05-27 13:20:00,118.89,118.89,118.69,118.69,7842.0,115.3096,115.3096,115.1156,115.1156,7842.0
2022-05-27 13:25:00,118.67,118.78,118.6,118.78,8037.0,115.0962,115.2029,115.0283,115.2029,8037.0
2022-05-27 13:30:00,118.76,118.83,118.72,118.76,8698.0,115.1835,115.2514,115.1447,115.1835,8698.0
2022-05-27 13:35:00,118.76,118.83,118.71,118.77,9900.0,115.1835,115.2514,115.135,115.1932,9900.0
2022-05-27 13:40:00,118.74,118.81,118.64,118.76,6533.0,115.1641,115.232,115.0671,115.1835,6533.0
2022-05-27 13:45:00,118.77,118.8,118.59,118.62,9634.0,115.1932,115.2223,115.0186,115.0477,9634.0
2022-05-27 13:50:00,118.63,118.75,118.62,118.74,4559.0,115.0574,115.1738,115.0477,115.1641,4559.0
2022-05-27 13:55:00,118.74,118.88,118.72,118.88,11170.0,115.1641,115.2999,115.1447,115.2999,11170.0
2022-05-27 14:00:00,118.88,118.93,118.85,118.88,12410.0,115.2999,115.3484,115.2708,115.2999,12410.0
2022-05-27 14:05:00,118.86,118.92,118.78,118.92,4919.0,115.2805,115.3387,115.2029,115.3387,4919.0
2022-05-27 14:10:00,118.94,119.08,118.94,119.02,13831.0,115.3581,115.4939,115.3581,115.4357,13831.0
2022-05-27 14:15:00,119.01,119.09,118.97,119.08,6281.0,115.426,115.5036,115.3872,115.4939,6281.0
2022-05-27 14:20:00,119.09,119.1,119.01,119.09,8596.0,115.5036,115.5133,115.426,115.5036,8596.0
2022-05-27 14:25:00,119.07,119.12,119.03,119.04,18122.0,115.4842,115.5327,115.4454,115.4551,18122.0
2022-05-27 14:30:00,119.04,119.11,119.03,119.1,9188.0,115.4551,115.523,115.4454,115.5133,9188.0
2022-05-27 14:35:00,119.1,119.1,119.01,119.04,12755.0,115.5133,115.5133,115.426,115.4551,12755.0
2022-05-27 14:40:00,119.05,119.07,118.93,119.03,13729.0,115.4648,115.4842,115.3484,115.4454,13729.0
2022-05-27 14:45:00,119.03,119.06,118.98,118.98,12698.0,115.4454,115.4745,115.3969,115.3969,12698.0
2022-05-27 14:50:00,118.99,119.04,118.96,118.98,7685.0,115.4066,115.4551,115.3775,115.3969,7685.0
2022-05-27 14:55:00,118.98,119.08,118.98,119.03,8445.0,115.3969,115.4939,115.3969,115.4454,8445.0
2022-05-27 15:00:00,119.03,119.17,119.01,119.17,9502.0,115.4454,115.5812,115.426,115.5812,9502.0
2022-05-27 15:05:00,119.15,119.4,119.15,119.4,12755.0,115.5618,115.8042,115.5618,115.8042,12755.0
2022-05-27 15:10:00,119.4,119.48,119.34,119.48,13447.0,115.8042,115.8818,115.7461,115.8818,13447.0
2022-05-27 15:15:00,119.48,119.5,119.42,119.42,18685.0,115.8818,115.9012,115.8236,115.8236,18685.0
2022-05-27 15:20:00,119.44,119.77,119.41,119.77,16332.0,115.843,116.1631,115.8139,116.1631,16332.0
2022-05-27 15:25:00,119.77,119.92,119.75,119.88,36070.0,116.1631,116.3086,116.1437,116.2698,36070.0
2022-05-27 15:30:00,119.86,119.88,119.74,119.75,43169.0,116.2504,116.2698,116.134,116.1437,43169.0
2022-05-27 15:35:00,119.76,120.02,119.7,120.0,36774.0,116.1534,116.4056,116.0952,116.3862,36774.0
2022-05-27 15:40:00,119.99,120.24,119.95,120.21,57411.0,116.3765,116.619,116.3377,116.5899,57411.0
2022-05-27 15:45:00,120.24,120.3,120.11,120.16,61997.0,116.619,116.6771,116.4929,116.5414,61997.0
2022-05-27 15:50:00,120.18,120.27,120.0,120.16,80776.0,116.5608,116.648,116.3862,116.5414,80776.0
2022-05-27 15:55:00,120.16,120.38,120.14,120.37,231347.0,116.5414,116.7547,116.522,116.745,231347.0
2022-05-31 09:30:00,119.38,119.5,118.88,119.15,56134.0,115.7849,115.9012,115.2999,115.5618,56134.0
2022-05-31 09:35:00,119.15,119.39,118.92,119.32,26587.0,115.5618,115.7945,115.3387,115.7267,26587.0
2022-05-31 09:40:00,119.37,119.43,118.5,118.73,63451.0,115.7752,115.8333,114.9314,115.1544,63451.0
2022-05-31 09:45:00,118.78,118.79,118.17,118.4,66790.0,115.2029,115.2126,114.6113,114.8344,66790.0
2022-05-31 09:50:00,118.54,119.15,118.54,119.06,36073.0,114.9701,115.5618,114.9701,115.4745,36073.0
2022-05-31 09:55:00,119.06,119.06,118.67,118.69,26632.0,115.4745,115.4745,115.0962,115.1156,26632.0
2022-05-31 10:00:00,118.7,119.2,118.52,119.0,58334.0,115.1253,115.6103,114.9507,115.4163,58334.0
2022-05-31 10:05:00,118.99,119.42,118.84,119.29,29127.0,115.4066,115.8236,115.2611,115.6976,29127.0
2022-05-31 10:10:00,119.31,119.68,119.28,119.68,13937.0,115.717,116.0758,115.6879,116.0758,13937.0
2022-05-31 10:15:00,119.7,119.97,119.69,119.83,20590.0,116.0952,116.3571,116.0855,116.2213,20590.0
2022-05-31 10:20:00,119.81,119.97,119.41,119.5,25343.0,116.2019,116.3571,115.8139,115.9012,25343.0
2022-05-31 10:25:00,119.5,119.64,119.31,119.5,14114.0,115.9012,116.037,115.717,115.9012,14114.0
2022-05-31 10:30:00,119.53,119.69,119.43,119.53,16540.0,115.9303,116.0855,115.8333,115.9303,16540.0
2022-05-31 10:35:00,119.5,119.66,119.46,119.56,12988.0,115.9012,116.0564,115.8624,115.9594,12988.0
2022-05-31 10:40:00,119.58,119.75,119.56,119.69,13025.0,115.9788,116.1437,115.9594,116.0855,13025.0
2022-05-31 10:45:00,119.71,119.96,119.67,119.81,15920.0,116.1049,116.3474,116.0661,116.2019,15920.0
2022-05-31 10:50:00,119.82,119.95,119.82,119.89,13825.0,116.2116,116.3377,116.2116,116.2795,13825.0
2022-05-31 10:55:00,119.92,120.18,119.78,120.09,14913.0,116.3086,116.5608,116.1728,116.4735,14913.0
2022-05-31 11:00:00,120.09,120.18,119.91,119.91,14206.0,116.4735,116.5608,116.2989,116.2989,14206.0
2022-05-31 11:05:00,119.93,120.02,119.76,120.02,14446.0,116.3183,116.4056,116.1534,116.4056,14446.0
2022-05-31 11:10:00,119.96,119.99,119.66,119.75,15888.0,116.3474,116.3765,116.0564,116.1437,15888.0
2022-05-31 11:15:00,119.72,119.89,119.64,119.64,16069.0,116.1146,116.2795,116.037,116.037,16069.0
2022-05-31 11:20:00,119.63,119.83,119.63,119.76,13800.0,116.0273,116.2213,116.0273,116.1534,13800.0
2022-05-31 11:25:00,119.76,119.81,119.63,119.64,15757.0,116.1534,116.2019,116.0273,116.037,15757.0
2022-05-31 11:30:00,119.63,119.73,119.58,119.61,11148.0,116.0273,116.1243,115.9788,116.0079,11148.0
2022-05-31 11:35:00,119.58,119.71,119.55,119.63,11870.0,115.9788,116.1049,115.9497,116.0273,11870.0
2022-05-31 11:40:00,119.64,119.79,119.59,119.78,8483.0,116.037,116.1825,115.9885,116.1728,8483.0
2022-05-31 11:45:00,119.8,120.09,119.8,120.06,11632.0,116.1922,116.4735,116.1922,116.4444,11632.0
2022-05-31 11:50:00,120.03,120.07,119.93,120.0,10841.0,116.4153,116.4541,116.3183,116.3862,10841.0
2022-05-31 11:55:00,120.0,120.11,120.0,120.09,14733.0,116.3862,116.4929,116.3862,116.4735,14733.0
2022-05-31 12:00:00,120.08,120.35,120.08,120.34,8733.0,116.4638,116.7256,116.4638,116.7159,8733.0
2022-05-31 12:05:00,120.32,120.45,120.28,120.45,8030.0,116.6965,116.8226,116.6577,116.8226,8030.0
2022-05-31 12:10:00,120.41,120.48,120.2,120.26,11799.0,116.7838,116.8517,116.5802,116.6383,11799.0
2022-05-31 12:15:00,120.25,120.25,120.01,120.07,10032.0,116.6286,116.6286,116.3959,116.4541,10032.0
2022-05-31 12:20:00,120.14,120.14,119.83,119.98,26102.0,116.522,116.522,116.2213,116.3668,26102.0
2022-05-31 12:25:00,119.96,119.97,119.75,119.88,22565.0,116.3474,116.3571,116.1437,116.2698,22565.0
2022-05-31 12:30:00,119.89,119.94,119.79,119.84,8859.0,116.2795,116.328,116.1825,116.231,8859.0
2022-05-31 12:35:00,119.85,119.98,119.78,119.95,18448.0,116.2407,116.3668,116.1728,116.3377,18448.0
2022-05-31 12:40:00,119.95,120.06,119.79,119.83,24746.0,116.3377,116.4444,116.1825,116.2213,24746.0
2022-05-31 12:45:00,119.83,119.94,119.77,119.8,37162.0,116.2213,116.328,116.1631,116.1922,37162.0
2022-05-31 12:50:00,119.83,119.95,119.82,119.9,9637.0,116.2213,116.3377,116.2116,116.2892,9637.0
2022-05-31 12:55:00,119.92,119.92,119.7,119.84,23761.0,116.3086,116.3086,116.0952,116.231,23761.0
2022-05-31 13:00:00,119.84,119.93,119.7,119.72,7808.0,116.231,116.3183,116.0952,116.1146,7808.0
2022-05-31 13:05:00,119.74,120.05,119.74,120.05,10775.0,116.134,116.4347,116.134,116.4347,10775.0
2022-05-31 13:10:00,120.03,120.04,119.9,119.94,5617.0,116.4153,116.425,116.2892,116.328,5617.0
2022-05-31 13:15:00,119.92,119.92,119.72,119.83,9480.0,116.3086,116.3086,116.1146,116.2213,9480.0
2022-05-31 13:20:00,119.83,119.86,119.77,119.79,3726.0,116.2213,116.2504,116.1631,116.1825,3726.0
2022-05-31 13:25:00,119.76,119.86,119.67,119.68,10432.0,116.1534,116.2504,116.0661,116.0758,10432.0
2022-05-31 13:30:00,119.72,120.07,119.72,120.05,8089.0,116.1146,116.4541,116.1146,116.4347,8089.0
2022-05-31 13:35:00,120.07,120.1,119.97,119.98,9937.0,116.4541,116.4832,116.3571,116.3668,9937.0
2022-05-31 13:40:00,119.98,120.12,119.94,120.09,9402.0,116.3668,116.5026,116.328,116.4735,9402.0
2022-05-31 13:45:00,120.06,120.13,120.0,120.04,16309.0,116.4444,116.5123,116.3862,116.425,16309.0
2022-05-31 13:50:00,120.0,120.2,120.0,120.16,9544.0,116.3862,116.5802,116.3862,116.5414,9544.0
2022-05-31 13:55:00,120.16,120.29,120.12,120.23,10097.0,116.5414,116.6674,116.5026,116.6093,10097.0
2022-05-31 14:00:00,120.23,120.36,119.96,119.96,36631.0,116.6093,116.7353,116.3474,116.3474,36631.0
2022-05-31 14:05:00,119.94,119.94,119.69,119.76,37708.0,116.328,116.328,116.0855,116.1534,37708.0
2022-05-31 14:10:00,119.76,120.03,119.71,120.03,20848.0,116.1534,116.4153,116.1049,116.4153,20848.0
2022-05-31 14:15:00,120.03,120.08,119.91,120.08,15054.0,116.4153,116.4638,116.2989,116.4638,15054.0
2022-05-31 14:20:00,120.08,120.15,119.98,120.05,15774.0,116.4638,116.5317,116.3668,116.4347,15774.0
2022-05-31 14:25:00,120.04,120.04,119.81,119.86,11036.0,116.425,116.425,116.2019,116.2504,11036.0
2022-05-31 14:30:00,119.91,119.99,119.83,119.89,11335.0,116.2989,116.3765,116.2213,116.2795,11335.0
2022-05-31 14:35:00,119.86,119.91,119.82,119.87,13537.0,116.2504,116.2989,116.2116,116.2601,13537.0
2022-05-31 14:40:00,119.85,119.85,119.59,119.6,14944.0,116.2407,116.2407,115.9885,115.9982,14944.0
2022-05-31 14:45:00,119.57,119.61,119.33,119.37,24780.0,115.9691,116.0079,115.7364,115.7752,24780.0
2022-05-31 14:50:00,119.38,119.52,119.22,119.24,28336.0,115.7849,115.9206,115.6297,115.6491,28336.0
2022-05-31 14:55:00,119.25,119.49,119.2,119.39,26835.0,115.6588,115.8915,115.6103,115.7945,26835.0
2022-05-31 15:00:00,119.39,119.41,118.92,119.12,19518.0,115.7945,115.8139,115.3387,115.5327,19518.0
2022-05-31 15:05:00,119.14,119.26,119.08,119.21,13708.0,115.5521,115.6685,115.4939,115.62,13708.0
2022-05-31 15:10:00,119.22,119.4,119.19,119.4,21985.0,115.6297,115.8042,115.6006,115.8042,21985.0
2022-05-31 15:15:00,119.41,119.62,119.36,119.42,18390.0,115.8139,116.0176,115.7655,115.8236,18390.0
2022-05-31 15:20:00,119.42,119.64,119.42,119.59,16554.0,115.8236,116.037,115.8236,115.9885,16554.0
2022-05-31 15:25:00,119.6,119.65,119.45,119.57,22285.0,115.9982,116.0467,115.8527,115.9691,22285.0
2022-05-31 15:30:00,119.56,119.74,119.55,119.64,60104.0,115.9594,116.134,115.9497,116.037,60104.0
2022-05-31 15:35:00,119.64,119.65,119.41,119.51,56163.0,116.037,116.0467,115.8139,115.9109,56163.0
2022-05-31 15:40:00,119.51,119.57,119.36,119.42,41503.0,115.9109,115.9691,115.7655,115.8236,41503.0
2022-05-31 15:45:00,119.42,119.52,119.37,119.44,67166.0,115.8236,115.9206,115.7752,115.843,67166.0
2022-05-31 15:50:00,119.43,119.83,119.35,119.57,119274.0,115.8333,116.2213,115.7558,115.9691,119274.0
2022-05-31 15:55:00,119.57,119.58,119.13,119.36,295602.0,115.9691,115.9788,115.5424,115.7655,295602.0
2022-06-01 09:30:00,119.05,119.36,118.19,118.63,132335.0,115.4648,115.7655,114.6307,115.0574,132335.0
2022-06-01 09:35:00,118.65,119.11,118.33,118.34,35573.0,115.0768,115.523,114.7665,114.7762,35573.0
2022-06-01 09:40:00,118.42,118.78,118.26,118.66,44145.0,114.8538,115.2029,114.6986,115.0865,44145.0
2022-06-01 09:45:00,118.72,118.72,118.1,118.21,23554.0,115.1447,115.1447,114.5434,114.6501,23554.0
2022-06-01 09:50:00,118.19,118.69,118.19,118.49,42644.0,114.6307,115.1156,114.6307,114.9217,42644.0
2022-06-01 09:55:00,118.53,118.6,118.06,118.06,46041.0,114.9604,115.0283,114.5046,114.5046,46041.0
2022-06-01 10:00:00,118.27,118.55,117.94,118.46,27839.0,114.7083,114.9798,114.3882,114.8926,27839.0
2022-06-01 10:05:00,118.49,118.55,118.24,118.48,17592.0,114.9217,114.9798,114.6792,114.912,17592.0
2022-06-01 10:10:00,118.5,118.6,118.23,118.29,23908.0,114.9314,115.0283,114.6695,114.7277,23908.0
2022-06-01 10:15:00,118.28,118.34,118.08,118.15,20664.0,114.718,114.7762,114.524,114.5919,20664.0
2022-06-01 10:20:00,118.11,118.31,118.02,118.25,21150.0,114.5531,114.7471,114.4658,114.6889,21150.0
2022-06-01 10:25:00,118.23,118.4,118.09,118.15,80944.0,114.6695,114.8344,114.5337,114.5919,80944.0
2022-06-01 10:30:00,118.15,118.5,118.04,118.05,39450.0,114.5919,114.9314,114.4852,114.4949,39450.0
2022-06-01 10:35:00,118.04,118.41,118.04,118.27,22914.0,114.4852,114.8441,114.4852,114.7083,22914.0
2022-06-01 10:40:00,118.27,118.32,118.21,118.24,21063.0,114.7083,114.7568,114.6501,114.6792,21063.0
2022-06-01 10:45:00,118.24,118.25,117.74,117.74,21449.0,114.6792,114.6889,114.1942,114.1942,21449.0
2022-06-01 10:50:00,117.74,117.98,117.62,117.86,113450.0,114.1942,114.427,114.0779,114.3106,113450.0
2022-06-01 10:55:00,117.82,118.13,117.82,118.09,10698.0,114.2718,114.5725,114.2718,114.5337,10698.0
2022-06-01 11:00:00,118.1,118.1,117.86,117.98,12618.0,114.5434,114.5434,114.3106,114.427,12618.0
2022-06-01 11:05:00,117.96,118.01,117.66,117.66,22004.0,114.4076,114.4561,114.1166,114.1166,22004.0
2022-06-01 11:10:00,117.65,117.72,117.29,117.34,15449.0,114.1069,114.1748,113.7578,113.8063,15449.0
2022-06-01 11:15:00,117.34,117.72,117.19,117.68,31148.0,113.8063,114.1748,113.6608,114.136,31148.0
2022-06-01 11:20:00,117.76,117.96,117.61,117.64,9802.0,114.2136,114.4076,114.0682,114.0973,9802.0
2022-06-01 11:25:00,117.6,117.64,117.24,117.54,15332.0,114.0585,114.0973,113.7093,114.0003,15332.0
2022-06-01 11:30:00,117.55,117.78,117.55,117.78,21313.0,114.01,114.233,114.01,114.233,21313.0
2022-06-01 11:35:00,117.8,117.85,117.7,117.78,11328.0,114.2524,114.3009,114.1554,114.233,11328.0
2022-06-01 11:40:00,117.77,117.78,117.52,117.64,16079.0,114.2233,114.233,113.9809,114.0973,16079.0
2022-06-01 11:45:00,117.64,117.75,117.53,117.55,15983.0,114.0973,114.2039,113.9906,114.01,15983.0
2022-06-01 11:50:00,117.52,117.64,117.51,117.55,18941.0,113.9809,114.0973,113.9712,114.01,18941.0
2022-06-01 11:55:00,117.55,117.57,117.2,117.29,16635.0,114.01,114.0294,113.6705,113.7578,16635.0
2022-06-01 12:00:00,117.29,117.81,117.24,117.78,32809.0,113.7578,114.2621,113.7093,114.233,32809.0
2022-06-01 12:05:00,117.81,117.9,117.58,117.69,7640.0,114.2621,114.3494,114.0391,114.1457,7640.0
2022-06-01 12:10:00,117.66,117.84,117.64,117.83,9996.0,114.1166,114.2912,114.0973,114.2815,9996.0
2022-06-01 12:15:00,117.81,117.88,117.73,117.83,11511.0,114.2621,114.33,114.1845,114.2815,11511.0
2022-06-01 12:20:00,117.84,117.88,117.73,117.79,8836.0,114.2912,114.33,114.1845,114.2427,8836.0
2022-06-01 12:25:00,117.81,117.81,117.65,117.8,10433.0,114.2621,114.2621,114.1069,114.2524,10433.0
2022-06-01 12:30:00,117.8,117.88,117.76,117.82,5664.0,114.2524,114.33,114.2136,114.2718,5664.0
2022-06-01 12:35:00,117.83,117.9,117.72,117.83,5413.0,114.2815,114.3494,114.1748,114.2815,5413.0
2022-06-01 12:40:00,117.83,117.89,117.76,117.82,5430.0,114.2815,114.3397,114.2136,114.2718,5430.0
2022-06-01 12:45:00,117.8,117.9,117.75,117.79,14325.0,114.2524,114.3494,114.2039,114.2427,14325.0
2022-06-01 12:50:00,117.76,117.87,117.74,117.84,12058.0,114.2136,114.3203,114.1942,114.2912,12058.0
2022-06-01 12:55:00,117.83,118.01,117.81,118.0,8841.0,114.2815,114.4561,114.2621,114.4464,8841.0
2022-06-01 13:00:00,118.01,118.08,117.87,117.97,15343.0,114.4561,114.524,114.3203,114.4173,15343.0
2022-06-01 13:05:00,117.98,118.16,117.96,118.15,5953.0,114.427,114.6016,114.4076,114.5919,5953.0
2022-06-01 13:10:00,118.18,118.18,117.97,118.01,6506.0,114.621,114.621,114.4173,114.4561,6506.0
2022-06-01 13:15:00,118.01,118.21,118.01,118.17,17100.0,114.4561,114.6501,114.4561,114.6113,17100.0
2022-06-01 13:20:00,118.18,118.35,118.17,118.32,23409.0,114.621,114.7859,114.6113,114.7568,23409.0
2022-06-01 13:25:00,118.35,118.41,118.07,118.07,32143.0,114.7859,114.8441,114.5143,114.5143,32143.0
2022-06-01 13:30:00,118.08,118.13,117.99,118.0,23805.0,114.524,114.5725,114.4367,114.4464,23805.0
2022-06-01 13:35:00,118.0,118.31,117.98,118.27,25866.0,114.4464,114.7471,114.427,114.7083,25866.0
2022-06-01 13:40:00,118.27,118.29,118.13,118.23,8721.0,114.7083,114.7277,114.5725,114.6695,8721.0
2022-06-01 13:45:00,118.27,118.28,118.16,118.16,8465.0,114.7083,114.718,114.6016,114.6016,8465.0
2022-06-01 13:50:00,118.13,118.21,118.0,118.02,7456.0,114.5725,114.6501,114.4464,114.4658,7456.0
2022-06-01 13:55:00,118.03,118.31,118.03,118.18,8593.0,114.4755,114.7471,114.4755,114.621,8593.0
2022-06-01 14:00:00,118.07,118.33,118.06,118.28,12980.0,114.5143,114.7665,114.5046,114.718,12980.0
2022-06-01 14:05:00,118.29,118.3,118.21,118.23,7273.0,114.7277,114.7374,114.6501,114.6695,7273.0
2022-06-01 14:10:00,118.25,118.28,118.08,118.12,8106.0,114.6889,114.718,114.524,114.5628,8106.0
2022-06-01 14:15:00,118.12,118.14,118.04,118.11,14789.0,114.5628,114.5822,114.4852,114.5531,14789.0
2022-06-01 14:20:00,118.09,118.4,118.04,118.4,16575.0,114.5337,114.8344,114.4852,114.8344,16575.0
2022-06-01 14:25:00,118.44,118.6,118.44,118.46,12918.0,114.8732,115.0283,114.8732,114.8926,12918.0
2022-06-01 14:30:00,118.48,118.64,118.42,118.64,14228.0,114.912,115.0671,114.8538,115.0671,14228.0
2022-06-01 14:35:00,118.62,118.71,118.58,118.58,8900.0,115.0477,115.135,115.0089,115.0089,8900.0
2022-06-01 14:40:00,118.57,118.83,118.55,118.82,6828.0,114.9992,115.2514,114.9798,115.2417,6828.0
2022-06-01 14:45:00,118.81,118.83,118.68,118.8,7208.0,115.232,115.2514,115.1059,115.2223,7208.0
2022-06-01 14:50:00,118.8,118.89,118.69,118.69,6197.0,115.2223,115.3096,115.1156,115.1156,6197.0
2022-06-01 14:55:00,118.72,118.82,118.7,118.76,10529.0,115.1447,115.2417,115.1253,115.1835,10529.0
2022-06-01 15:00:00,118.76,118.86,118.73,118.83,4668.0,115.1835,115.2805,115.1544,115.2514,4668.0
2022-06-01 15:05:00,118.84,118.94,118.83,118.84,5794.0,115.2611,115.3581,115.2514,115.2611,5794.0
2022-06-01 15:10:00,118.84,119.0,118.82,118.98,8734.0,115.2611,115.4163,115.2417,115.3969,8734.0
2022-06-01 15:15:00,118.96,119.05,118.9,119.0,8586.0,115.3775,115.4648,115.3193,115.4163,8586.0
2022-06-01 15:20:00,119.0,119.03,118.95,118.98,7001.0,115.4163,115.4454,115.3678,115.3969,7001.0
2022-06-01 15:25:00,118.96,119.02,118.94,118.95,6215.0,115.3775,115.4357,115.3581,115.3678,6215.0
2022-06-01 15:30:00,118.94,119.11,118.93,118.97,15711.0,115.3581,115.523,115.3484,115.3872,15711.0
2022-06-01 15:35:00,118.98,119.1,118.89,119.07,18125.0,115.3969,115.5133,115.3096,115.4842,18125.0
2022-06-01 15:40:00,119.07,119.12,118.89,118.92,36288.0,115.4842,115.5327,115.3096,115.3387,36288.0
2022-06-01 15:45:00,118.91,118.98,118.83,118.87,18437.0,115.329,115.3969,115.2514,115.2902,18437.0
2022-06-01 15:50:00,118.88,118.96,118.53,118.54,23984.0,115.2999,115.3775,114.9604,114.9701,23984.0
2022-06-01 15:55:00,118.54,118.69,118.36,118.45,162743.0,114.9701,115.1156,114.7956,114.8829,162743.0
2022-06-02 09:30:00,119.38,119.75,118.95,119.15,84061.0,115.7849,116.1437,115.3678,115.5618,84061.0
2022-06-02 09:35:00,119.1,119.25,118.41,118.56,27043.0,115.5133,115.6588,114.8441,114.9895,27043.0
2022-06-02 09:40:00,118.6,119.0,118.49,118.76,56724.0,115.0283,115.4163,114.9217,115.1835,56724.0
2022-06-02 09:45:00,118.72,118.89,118.21,118.41,34271.0,115.1447,115.3096,114.6501,114.8441,34271.0
2022-06-02 09:50:00,118.4,118.49,118.12,118.26,36897.0,114.8344,114.9217,114.5628,114.6986,36897.0
2022-06-02 09:55:00,118.25,118.26,117.96,118.21,11623.0,114.6889,114.6986,114.4076,114.6501,11623.0
2022-06-02 10:00:00,118.19,118.42,117.93,118.32,27630.0,114.6307,114.8538,114.3785,114.7568,27630.0
2022-06-02 10:05:00,118.32,118.49,118.23,118.44,23249.0,114.7568,114.9217,114.6695,114.8732,23249.0
2022-06-02 10:10:00,118.36,118.68,118.26,118.68,21184.0,114.7956,115.1059,114.6986,115.1059,21184.0
2022-06-02 10:15:00,118.54,118.54,118.18,118.25,32027.0,114.9701,114.9701,114.621,114.6889,32027.0
2022-06-02 10:20:00,118.23,118.38,118.06,118.13,18293.0,114.6695,114.815,114.5046,114.5725,18293.0
2022-06-02 10:25:00,118.15,118.48,118.13,118.48,14317.0,114.5919,114.912,114.5725,114.912,14317.0
2022-06-02 10:30:00,118.51,118.6,118.3,118.54,9560.0,114.9411,115.0283,114.7374,114.9701,9560.0
2022-06-02 10:35:00,118.52,118.58,118.32,118.37,10211.0,114.9507,115.0089,114.7568,114.8053,10211.0
2022-06-02 10:40:00,118.42,118.45,118.35,118.39,6928.0,114.8538,114.8829,114.7859,114.8247,6928.0
2022-06-02 10:45:00,118.38,118.64,118.35,118.53,12983.0,114.815,115.0671,114.7859,114.9604,12983.0
2022-06-02 10:50:00,118.56,118.71,118.46,118.51,15505.0,114.9895,115.135,114.8926,114.9411,15505.0
2022-06-02 10:55:00,118.51,118.86,118.46,118.86,35137.0,114.9411,115.2805,114.8926,115.2805,35137.0
2022-06-02 11:00:00,118.86,119.0,118.65,118.75,45280.0,115.2805,115.4163,115.0768,115.1738,45280.0
2022-06-02 11:05:00,118.78,118.78,118.57,118.62,9031.0,115.2029,115.2029,114.9992,115.0477,9031.0
2022-06-02 11:10:00,118.61,118.64,118.4,118.4,15961.0,115.038,115.0671,114.8344,114.8344,15961.0
2022-06-02 11:15:00,118.35,118.81,118.34,118.75,26099.0,114.7859,115.232,114.7762,115.1738,26099.0
2022-06-02 11:20:00,118.79,118.8,118.33,118.41,13753.0,115.2126,115.2223,114.7665,114.8441,13753.0
2022-06-02 11:25:00,118.41,118.49,118.28,118.34,17248.0,114.8441,114.9217,114.718,114.7762,17248.0
2022-06-02 11:30:00,118.38,118.41,118.25,118.29,9937.0,114.815,114.8441,114.6889,114.7277,9937.0
2022-06-02 11:35:00,118.28,118.34,118.17,118.33,10230.0,114.718,114.7762,114.6113,114.7665,10230.0
2022-06-02 11:40:00,118.34,118.66,118.34,118.55,8345.0,114.7762,115.0865,114.7762,114.9798,8345.0
2022-06-02 11:45:00,118.57,118.64,118.54,118.64,8883.0,114.9992,115.0671,114.9701,115.0671,8883.0
2022-06-02 11:50:00,118.6,118.69,118.53,118.57,7558.0,115.0283,115.1156,114.9604,114.9992,7558.0
2022-06-02 11:55:00,118.61,118.63,118.38,118.4,7585.0,115.038,115.0574,114.815,114.8344,7585.0
2022-06-02 12:00:00,118.42,118.53,118.38,118.52,7974.0,114.8538,114.9604,114.815,114.9507,7974.0
2022-06-02 12:05:00,118.5,118.55,118.43,118.48,5611.0,114.9314,114.9798,114.8635,114.912,5611.0
2022-06-02 12:10:00,118.49,118.57,118.43,118.56,10314.0,114.9217,114.9992,114.8635,114.9895,10314.0
2022-06-02 12:15:00,118.57,118.61,118.55,118.58,7364.0,114.9992,115.038,114.9798,115.0089,7364.0
2022-06-02 12:20:00,118.56,118.65,118.52,118.58,8939.0,114.9895,115.0768,114.9507,115.0089,8939.0
2022-06-02 12:25:00,118.6,118.6,118.45,118.55,5709.0,115.0283,115.0283,114.8829,114.9798,5709.0
2022-06-02 12:30:00,118.56,118.59,118.52,118.52,4652.0,114.9895,115.0186,114.9507,114.9507,4652.0
2022-06-02 12:35:00,118.54,118.6,118.51,118.52,7252.0,114.9701,115.0283,114.9411,114.9507,7252.0
2022-06-02 12:40:00,118.55,118.65,118.45,118.5,17480.0,114.9798,115.0768,114.8829,114.9314,17480.0
2022-06-02 12:45:00,118.53,118.55,118.38,118.43,5791.0,114.9604,114.9798,114.815,114.8635,5791.0
2022-06-02 12:50:00,118.44,118.55,118.42,118.55,5868.0,114.8732,114.9798,114.8538,114.9798,5868.0
2022-06-02 12:55:00,118.51,118.51,118.38,118.48,6877.0,114.9411,114.9411,114.815,114.912,6877.0
2022-06-02 13:00:00,118.48,118.5,118.43,118.44,7220.0,114.912,114.9314,114.8635,114.8732,7220.0
2022-06-02 13:05:00,118.44,118.51,118.38,118.41,16564.0,114.8732,114.9411,114.815,114.8441,16564.0
2022-06-02 13:10:00,118.4,118.47,118.39,118.41,7557.0,114.8344,114.9023,114.8247,114.8441,7557.0
2022-06-02 13:15:00,118.39,118.45,118.35,118.42,7232.0,114.8247,114.8829,114.7859,114.8538,7232.0
2022-06-02 13:20:00,118.42,118.51,118.37,118.5,22243.0,114.8538,114.9411,114.8053,114.9314,22243.0
2022-06-02 13:25:00,118.46,118.47,118.38,118.45,13553.0,114.8926,114.9023,114.815,114.8829,13553.0
2022-06-02 13:30:00,118.46,118.52,118.34,118.39,13633.0,114.8926,114.9507,114.7762,114.8247,13633.0
2022-06-02 13:35:00,118.41,118.48,118.4,118.46,9171.0,114.8441,114.912,114.8344,114.8926,9171.0
2022-06-02 13:40:00,118.48,118.61,118.41,118.61,15537.0,114.912,115.038,114.8441,115.038,15537.0
2022-06-02 13:45:00,118.63,118.71,118.54,118.71,12958.0,115.0574,115.135,114.9701,115.135,12958.0
2022-06-02 13:50:00,118.73,118.77,118.65,118.66,4379.0,115.1544,115.1932,115.0768,115.0865,4379.0
2022-06-02 13:55:00,118.63,118.71,118.49,118.52,18311.0,115.0574,115.135,114.9217,114.9507,18311.0
2022-06-02 14:00:00,118.54,118.6,118.42,118.56,6594.0,114.9701,115.0283,114.8538,114.9895,6594.0
2022-06-02 14:05:00,118.56,118.66,118.51,118.52,6792.0,114.9895,115.0865,114.9411,114.9507,6792.0
2022-06-02 14:10:00,118.48,118.59,118.45,118.55,8258.0,114.912,115.0186,114.8829,114.9798,8258.0
2022-06-02 14:15:00,118.54,118.55,118.47,118.49,3874.0,114.9701,114.9798,114.9023,114.9217,3874.0
2022-06-02 14:20:00,118.48,118.5,118.41,118.48,11999.0,114.912,114.9314,114.8441,114.912,11999.0
2022-06-02 14:25:00,118.5,118.63,118.47,118.5,12362.0,114.9314,115.0574,114.9023,114.9314,12362.0
2022-06-02 14:30:00,118.51,118.65,118.51,118.65,9508.0,114.9411,115.0768,114.9411,115.0768,9508.0
2022-06-02 14:35:00,118.63,118.66,118.61,118.64,5535.0,115.0574,115.0865,115.038,115.0671,5535.0
2022-06-02 14:40:00,118.64,118.64,118.59,118.6,5903.0,115.0671,115.0671,115.0186,115.0283,5903.0
2022-06-02 14:45:00,118.6,118.68,118.58,118.65,13164.0,115.0283,115.1059,115.0089,115.0768,13164.0
2022-06-02 14:50:00,118.63,118.66,118.59,118.64,5653.0,115.0574,115.0865,115.0186,115.0671,5653.0
2022-06-02 14:55:00,118.62,118.74,118.61,118.66,14060.0,115.0477,115.1641,115.038,115.0865,14060.0
2022-06-02 15:00:00,118.68,118.8,118.68,118.79,7867.0,115.1059,115.2223,115.1059,115.2126,7867.0
2022-06-02 15:05:00,118.77,118.87,118.72,118.84,8467.0,115.1932,115.2902,115.1447,115.2611,8467.0
2022-06-02 15:10:00,118.82,118.93,118.78,118.89,8629.0,115.2417,115.3484,115.2029,115.3096,8629.0
2022-06-02 15:15:00,118.9,119.01,118.88,119.0,21032.0,115.3193,115.426,115.2999,115.4163,21032.0
2022-06-02 15:20:00,118.99,119.01,118.91,118.98,9737.0,115.4066,115.426,115.329,115.3969,9737.0
2022-06-02 15:25:00,118.99,119.08,118.9,118.98,30630.0,115.4066,115.4939,115.3193,115.3969,30630.0
2022-06-02 15:30:00,118.97,119.0,118.91,118.94,16026.0,115.3872,115.4163,115.329,115.3581,16026.0
2022-06-02 15:35:00,118.93,118.97,118.82,118.91,17933.0,115.3484,115.3872,115.2417,115.329,17933.0
2022-06-02 15:40:00,118.91,119.0,118.88,118.98,27340.0,115.329,115.4163,115.2999,115.3969,27340.0
2022-06-02 15:45:00,118.98,119.11,118.92,119.02,48279.0,115.3969,115.523,115.3387,115.4357,48279.0
2022-06-02 15:50:00,119.04,119.32,119.01,119.25,51179.0,115.4551,115.7267,115.426,115.6588,51179.0
2022-06-02 15:55:00,119.23,119.46,119.21,119.4,111284.0,115.6394,115.8624,115.62,115.8042,111284.0
2022-06-03 09:30:00,118.5,119.24,118.23,118.76,37122.0,114.9314,115.6491,114.6695,115.1835,37122.0
2022-06-03 09:35:00,118.79,119.26,118.74,118.9,20218.0,115.2126,115.6685,115.1641,115.3193,20218.0
2022-06-03 09:40:00,118.83,119.12,118.72,118.88,9944.0,115.2514,115.5327,115.1447,115.2999,9944.0
2022-06-03 09:45:00,118.82,118.86,118.69,118.77,29623.0,115.2417,115.2805,115.1156,115.1932,29623.0
2022-06-03 09:50:00,118.79,118.91,118.71,118.86,12920.0,115.2126,115.329,115.135,115.2805,12920.0
2022-06-03 09:55:00,118.83,118.94,118.69,118.79,10883.0,115.2514,115.3581,115.1156,115.2126,10883.0
2022-06-03 10:00:00,118.76,119.16,118.75,119.16,19464.0,115.1835,115.5715,115.1738,115.5715,19464.0
2022-06-03 10:05:00,119.17,119.26,119.0,119.15,13814.0,115.5812,115.6685,115.4163,115.5618,13814.0
2022-06-03 10:10:00,119.16,119.2,118.9,119.2,12745.0,115.5715,115.6103,115.3193,115.6103,12745.0
2022-06-03 10:15:00,119.19,119.33,119.11,119.21,12552.0,115.6006,115.7364,115.523,115.62,12552.0
2022-06-03 10:20:00,119.21,119.23,118.93,119.04,5133.0,115.62,115.6394,115.3484,115.4551,5133.0
2022-06-03 10:25:00,119.01,119.16,118.88,119.09,34963.0,115.426,115.5715,115.2999,115.5036,34963.0
2022-06-03 10:30:00,119.02,119.15,118.95,119.15,3837.0,115.4357,115.5618,115.3678,115.5618,3837.0
2022-06-03 10:35:00,119.06,119.08,118.86,118.91,11309.0,115.4745,115.4939,115.2805,115.329,11309.0
2022-06-03 10:40:00,118.89,118.93,118.79,118.82,16287.0,115.3096,115.3484,115.2126,115.2417,16287.0
2022-06-03 10:45:00,118.84,118.94,118.82,118.88,19171.0,115.2611,115.3581,115.2417,115.2999,19171.0
2022-06-03 10:50:00,118.89,118.98,118.88,118.9,10225.0,115.3096,115.3969,115.2999,115.3193,10225.0
2022-06-03 10:55:00,118.89,119.0,118.88,118.97,9459.0,115.3096,115.4163,115.2999,115.3872,9459.0
2022-06-03 11:00:00,118.96,119.01,118.82,118.87,12100.0,115.3775,115.426,115.2417,115.2902,12100.0
2022-06-03 11:05:00,118.88,118.89,118.78,118.81,25933.0,115.2999,115.3096,115.2029,115.232,25933.0
2022-06-03 11:10:00,118.81,118.88,118.79,118.84,21218.0,115.232,115.2999,115.2126,115.2611,21218.0
2022-06-03 11:15:00,118.84,118.97,118.84,118.92,13417.0,115.2611,115.3872,115.2611,115.3387,13417.0
2022-06-03 11:20:00,118.94,119.01,118.86,118.88,13046.0,115.3581,115.426,115.2805,115.2999,13046.0
2022-06-03 11:25:00,118.89,119.0,118.8,119.0,10134.0,115.3096,115.4163,115.2223,115.4163,10134.0
2022-06-03 11:30:00,118.98,119.0,118.88,118.98,8321.0,115.3969,115.4163,115.2999,115.3969,8321.0
2022-06-03 11:35:00,118.97,119.21,118.97,119.14,5589.0,115.3872,115.62,115.3872,115.5521,5589.0
2022-06-03 11:40:00,119.19,119.23,119.09,119.14,5971.0,115.6006,115.6394,115.5036,115.5521,5971.0
2022-06-03 11:45:00,119.11,119.16,118.92,118.94,5329.0,115.523,115.5715,115.3387,115.3581,5329.0
2022-06-03 11:50:00,118.91,119.03,118.88,118.96,6055.0,115.329,115.4454,115.2999,115.3775,6055.0
2022-06-03 11:55:00,118.92,119.07,118.89,119.0,16486.0,115.3387,115.4842,115.3096,115.4163,16486.0
2022-06-03 12:00:00,119.04,119.05,118.95,119.05,5577.0,115.4551,115.4648,115.3678,115.4648,5577.0
2022-06-03 12:05:00,119.09,119.1,118.99,119.03,2562.0,115.5036,115.5133,115.4066,115.4454,2562.0
2022-06-03 12:10:00,118.99,119.02,118.92,118.92,4151.0,115.4066,115.4357,115.3387,115.3387,4151.0
2022-06-03 12:15:00,118.92,118.97,118.83,118.84,11464.0,115.3387,115.3872,115.2514,115.2611,11464.0
2022-06-03 12:20:00,118.85,119.08,118.82,119.04,7805.0,115.2708,115.4939,115.2417,115.4551,7805.0
2022-06-03 12:25:00,119.03,119.07,118.99,118.99,1201.0,115.4454,115.4842,115.4066,115.4066,1201.0
2022-06-03 12:30:00,119.01,119.1,118.99,119.1,3839.0,115.426,115.5133,115.4066,115.5133,3839.0
2022-06-03 12:35:00,119.08,119.37,119.08,119.33,18287.0,115.4939,115.7752,115.4939,115.7364,18287.0
2022-06-03 12:40:00,119.34,119.4,119.26,119.31,24497.0,115.7461,115.8042,115.6685,115.717,24497.0
2022-06-03 12:45:00,119.31,119.48,119.3,119.41,11894.0,115.717,115.8818,115.7073,115.8139,11894.0
2022-06-03 12:50:00,119.4,119.5,119.38,119.48,5415.0,115.8042,115.9012,115.7849,115.8818,5415.0
2022-06-03 12:55:00,119.51,119.59,119.46,119.47,18036.0,115.9109,115.9885,115.8624,115.8721,18036.0
2022-06-03 13:00:00,119.45,119.77,119.45,119.75,14658.0,115.8527,116.1631,115.8527,116.1437,14658.0
2022-06-03 13:05:00,119.72,119.75,119.64,119.65,4026.0,116.1146,116.1437,116.037,116.0467,4026.0
2022-06-03 13:10:00,119.61,119.65,119.58,119.58,5774.0,116.0079,116.0467,115.9788,115.9788,5774.0
2022-06-03 13:15:00,119.58,119.58,119.26,119.3,2863.0,115.9788,115.9788,115.6685,115.7073,2863.0
2022-06-03 13:20:00,119.25,119.3,119.23,119.27,3031.0,115.6588,115.7073,115.6394,115.6782,3031.0
2022-06-03 13:25:00,119.31,119.36,119.27,119.28,3146.0,115.717,115.7655,115.6782,115.6879,3146.0
2022-06-03 13:30:00,119.27,119.32,119.13,119.29,3609.0,115.6782,115.7267,115.5424,115.6976,3609.0
2022-06-03 13:35:00,119.29,119.29,119.18,119.23,4537.0,115.6976,115.6976,115.5909,115.6394,4537.0
2022-06-03 13:40:00,119.15,119.18,119.03,119.06,5959.0,115.5618,115.5909,115.4454,115.4745,5959.0
2022-06-03 13:45:00,119.06,119.12,119.0,119.07,6840.0,115.4745,115.5327,115.4163,115.4842,6840.0
2022-06-03 13:50:00,119.09,119.13,118.99,119.02,5352.0,115.5036,115.5424,115.4066,115.4357,5352.0
2022-06-03 13:55:00,119.03,119.1,118.98,118.98,4523.0,115.4454,115.5133,115.3969,115.3969,4523.0
2022-06-03 14:00:00,118.96,118.98,118.88,118.96,7125.0,115.3775,115.3969,115.2999,115.3775,7125.0
2022-06-03 14:05:00,118.95,119.02,118.95,118.96,4494.0,115.3678,115.4357,115.3678,115.3775,4494.0
2022-06-03 14:10:00,118.98,119.04,118.91,118.98,4787.0,115.3969,115.4551,115.329,115.3969,4787.0
2022-06-03 14:15:00,118.97,119.05,118.94,119.05,3361.0,115.3872,115.4648,115.3581,115.4648,3361.0
2022-06-03 14:20:00,119.04,119.04,118.93,118.99,2905.0,115.4551,115.4551,115.3484,115.4066,2905.0
2022-06-03 14:25:00,118.97,119.08,118.96,119.06,6937.0,115.3872,115.4939,115.3775,115.4745,6937.0
2022-06-03 14:30:00,119.09,119.2,119.05,119.15,9546.0,115.5036,115.6103,115.4648,115.5618,9546.0
2022-06-03 14:35:00,119.16,119.22,119.09,119.13,8128.0,115.5715,115.6297,115.5036,115.5424,8128.0
2022-06-03 14:40:00,119.16,119.19,119.08,119.19,4397.0,115.5715,115.6006,115.4939,115.6006,4397.0
2022-06-03 14:45:00,119.19,119.25,119.13,119.25,4228.0,115.6006,115.6588,115.5424,115.6588,4228.0
2022-06-03 14:50:00,119.24,119.26,119.19,119.24,7810.0,115.6491,115.6685,115.6006,115.6491,7810.0
2022-06-03 14:55:00,119.26,119.33,119.24,119.33,19372.0,115.6685,115.7364,115.6491,115.7364,19372.0
2022-06-03 15:00:00,119.34,119.41,119.26,119.4,7729.0,115.7461,115.8139,115.6685,115.8042,7729.0
2022-06-03 15:05:00,119.41,119.41,119.25,119.3,7582.0,115.8139,115.8139,115.6588,115.7073,7582.0
2022-06-03 15:10:00,119.3,119.35,119.14,119.2,5162.0,115.7073,115.7558,115.5521,115.6103,5162.0
2022-06-03 15:15:00,119.09,119.15,119.05,119.11,10611.0,115.5036,115.5618,115.4648,115.523,10611.0
2022-06-03 15:20:00,119.13,119.14,119.06,119.09,7282.0,115.5424,115.5521,115.4745,115.5036,7282.0
2022-06-03 15:25:00,119.11,119.3,119.11,119.3,8156.0,115.523,115.7073,115.523,115.7073,8156.0
2022-06-03 15:30:00,119.28,119.29,119.23,119.28,6428.0,115.6879,115.6976,115.6394,115.6879,6428.0
2022-06-03 15:35:00,119.25,119.38,119.16,119.33,12519.0,115.6588,115.7849,115.5715,115.7364,12519.0
2022-06-03 15:40:00,119.35,119.37,119.18,119.18,7627.0,115.7558,115.7752,115.5909,115.5909,7627.0
2022-06-03 15:45:00,119.18,119.21,119.06,119.13,23105.0,115.5909,115.62,115.4745,115.5424,23105.0
2022-06-03 15:50:00,119.12,119.4,118.98,119.39,43056.0,115.5327,115.8042,115.3969,115.7945,43056.0
2022-06-03 15:55:00,119.38,119.4,119.03,119.12,90698.0,115.7849,115.8042,115.4454,115.5327,90698.0
2022-06-06 09:30:00,120.27,120.29,119.66,120.12,30050.0,116.648,116.6674,116.0564,116.5026,30050.0
2022-06-06 09:35:00,120.06,120.37,120.06,120.24,5851.0,116.4444,116.745,116.4444,116.619,5851.0
2022-06-06 09:40:00,120.24,120.51,120.06,120.16,24749.0,116.619,116.8808,116.4444,116.5414,24749.0
2022-06-06 09:45:00,120.11,120.36,119.97,120.11,34350.0,116.4929,116.7353,116.3571,116.4929,34350.0
2022-06-06 09:50:00,120.04,120.1,119.81,119.81,2300.0,116.425,116.4832,116.2019,116.2019,2300.0
2022-06-06 09:55:00,119.83,120.27,119.83,120.2,21303.0,116.2213,116.648,116.2213,116.5802,21303.0
2022-06-06 10:00:00,120.15,120.54,120.05,120.48,21224.0,116.5317,116.9099,116.4347,116.8517,21224.0
2022-06-06 10:05:00,120.55,120.55,120.16,120.16,17905.0,116.9196,116.9196,116.5414,116.5414,17905.0
2022-06-06 10:10:00,120.12,120.37,120.12,120.22,9669.0,116.5026,116.745,116.5026,116.5996,9669.0
2022-06-06 10:15:00,120.26,120.38,120.06,120.25,26416.0,116.6383,116.7547,116.4444,116.6286,26416.0
2022-06-06 10:20:00,120.21,120.35,120.09,120.12,13932.0,116.5899,116.7256,116.4735,116.5026,13932.0
2022-06-06 10:25:00,120.22,120.22,120.03,120.03,6751.0,116.5996,116.5996,116.4153,116.4153,6751.0
2022-06-06 10:30:00,120.02,120.26,119.97,120.23,9820.0,116.4056,116.6383,116.3571,116.6093,9820.0
2022-06-06 10:35:00,120.2,120.26,120.14,120.21,29883.0,116.5802,116.6383,116.522,116.5899,29883.0
2022-06-06 10:40:00,120.25,120.25,120.06,120.07,11828.0,116.6286,116.6286,116.4444,116.4541,11828.0
2022-06-06 10:45:00,120.09,120.14,119.91,120.01,10648.0,116.4735,116.522,116.2989,116.3959,10648.0
2022-06-06 10:50:00,120.01,120.29,120.0,120.27,72269.0,116.3959,116.6674,116.3862,116.648,72269.0
2022-06-06 10:55:00,120.3,120.42,120.18,120.19,6985.0,116.6771,116.7935,116.5608,116.5705,6985.0
2022-06-06 11:00:00,120.19,120.35,120.12,120.23,11816.0,116.5705,116.7256,116.5026,116.6093,11816.0
2022-06-06 11:05:00,120.27,120.42,120.25,120.37,5202.0,116.648,116.7935,116.6286,116.745,5202.0
2022-06-06 11:10:00,120.42,120.42,120.21,120.35,11657.0,116.7935,116.7935,116.5899,116.7256,11657.0
2022-06-06 11:15:00,120.37,120.45,120.08,120.13,16748.0,116.745,116.8226,116.4638,116.5123,16748.0
2022-06-06 11:20:00,120.1,120.24,120.1,120.13,6815.0,116.4832,116.619,116.4832,116.5123,6815.0
2022-06-06 11:25:00,120.14,120.27,120.14,120.25,2604.0,116.522,116.648,116.522,116.6286,2604.0
2022-06-06 11:30:00,120.24,120.36,120.15,120.21,6443.0,116.619,116.7353,116.5317,116.5899,6443.0
2022-06-06 11:35:00,120.2,120.21,119.91,120.01,28416.0,116.5802,116.5899,116.2989,116.3959,28416.0
2022-06-06 11:40:00,120.02,120.11,119.98,120.11,14055.0,116.4056,116.4929,116.3668,116.4929,14055.0
2022-06-06 11:45:00,120.11,120.3,120.06,120.07,5636.0,116.4929,116.6771,116.4444,116.4541,5636.0
2022-06-06 11:50:00,120.08,120.26,120.04,120.17,30364.0,116.4638,116.6383,116.425,116.5511,30364.0
2022-06-06 11:55:00,120.19,120.33,120.16,120.29,4965.0,116.5705,116.7062,116.5414,116.6674,4965.0
2022-06-06 12:00:00,120.28,120.35,120.14,120.19,10683.0,116.6577,116.7256,116.522,116.5705,10683.0
2022-06-06 12:05:00,120.19,120.27,120.11,120.15,4698.0,116.5705,116.648,116.4929,116.5317,4698.0
2022-06-06 12:10:00,120.14,120.17,120.03,120.03,9166.0,116.522,116.5511,116.4153,116.4153,9166.0
2022-06-06 12:15:00,120.04,120.19,120.02,120.11,9089.0,116.425,116.5705,116.4056,116.4929,9089.0
2022-06-06 12:20:00,120.1,120.13,119.97,119.98,4496.0,116.4832,116.5123,116.3571,116.3668,4496.0
2022-06-06 12:25:00,119.97,119.99,119.84,119.93,6048.0,116.3571,116.3765,116.231,116.3183,6048.0
2022-06-06 12:30:00,119.94,119.94,119.84,119.93,3200.0,116.328,116.328,116.231,116.3183,3200.0
2022-06-06 12:35:00,119.93,120.0,119.89,119.89,4367.0,116.3183,116.3862,116.2795,116.2795,4367.0
2022-06-06 12:40:00,119.88,120.03,119.87,120.03,16344.0,116.2698,116.4153,116.2601,116.4153,16344.0
2022-06-06 12:45:00,120.03,120.11,119.95,119.99,7692.0,116.4153,116.4929,116.3377,116.3765,7692.0
2022-06-06 12:50:00,119.9,119.95,119.86,119.9,3251.0,116.2892,116.3377,116.2504,116.2892,3251.0
2022-06-06 12:55:00,119.91,120.15,119.91,120.15,4957.0,116.2989,116.5317,116.2989,116.5317,4957.0
2022-06-06 13:00:00,120.15,120.15,119.9,119.9,2475.0,116.5317,116.5317,116.2892,116.2892,2475.0
2022-06-06 13:05:00,119.95,119.98,119.89,119.9,3247.0,116.3377,116.3668,116.2795,116.2892,3247.0
2022-06-06 13:10:00,119.94,120.09,119.94,120.09,4350.0,116.328,116.4735,116.328,116.4735,4350.0
2022-06-06 13:15:00,120.1,120.19,120.06,120.17,5086.0,116.4832,116.5705,116.4444,116.5511,5086.0
2022-06-06 13:20:00,120.15,120.17,120.0,120.0,6602.0,116.5317,116.5511,116.3862,116.3862,6602.0
2022-06-06 13:25:00,120.02,120.14,120.0,120.06,5750.0,116.4056,116.522,116.3862,116.4444,5750.0
2022-06-06 13:30:00,120.03,120.2,120.03,120.19,6650.0,116.4153,116.5802,116.4153,116.5705,6650.0
2022-06-06 13:35:00,120.2,120.2,120.08,120.1,9139.0,116.5802,116.5802,116.4638,116.4832,9139.0
2022-06-06 13:40:00,120.14,120.31,120.08,120.21,9212.0,116.522,116.6868,116.4638,116.5899,9212.0
2022-06-06 13:45:00,120.19,120.22,120.09,120.14,4114.0,116.5705,116.5996,116.4735,116.522,4114.0
2022-06-06 13:50:00,120.14,120.25,120.13,120.15,5407.0,116.522,116.6286,116.5123,116.5317,5407.0
2022-06-06 13:55:00,120.2,120.27,120.15,120.21,7992.0,116.5802,116.648,116.5317,116.5899,7992.0
2022-06-06 14:00:00,120.19,120.21,120.11,120.14,6910.0,116.5705,116.5899,116.4929,116.522,6910.0
2022-06-06 14:05:00,120.15,120.27,120.13,120.16,7235.0,116.5317,116.648,116.5123,116.5414,7235.0
2022-06-06 14:10:00,120.21,120.24,120.16,120.17,3602.0,116.5899,116.619,116.5414,116.5511,3602.0
2022-06-06 14:15:00,120.15,120.17,120.06,120.11,5467.0,116.5317,116.5511,116.4444,116.4929,5467.0
2022-06-06 14:20:00,120.11,120.18,120.05,120.06,7063.0,116.4929,116.5608,116.4347,116.4444,7063.0
2022-06-06 14:25:00,120.06,120.09,119.94,120.09,5463.0,116.4444,116.4735,116.328,116.4735,5463.0
2022-06-06 14:30:00,120.03,120.18,120.01,120.15,10562.0,116.4153,116.5608,116.3959,116.5317,10562.0
2022-06-06 14:35:00,120.17,120.24,120.06,120.11,8203.0,116.5511,116.619,116.4444,116.4929,8203.0
2022-06-06 14:40:00,120.13,120.21,120.02,120.21,14657.0,116.5123,116.5899,116.4056,116.5899,14657.0
2022-06-06 14:45:00,120.22,120.22,120.05,120.05,18000.0,116.5996,116.5996,116.4347,116.4347,18000.0
2022-06-06 14:50:00,120.04,120.05,119.82,119.98,8406.0,116.425,116.4347,116.2116,116.3668,8406.0
2022-06-06 14:55:00,119.97,120.1,119.95,120.09,8787.0,116.3571,116.4832,116.3377,116.4735,8787.0
2022-06-06 15:00:00,120.11,120.13,120.03,120.04,16947.0,116.4929,116.5123,116.4153,116.425,16947.0
2022-06-06 15:05:00,120.02,120.02,119.9,119.94,9595.0,116.4056,116.4056,116.2892,116.328,9595.0
2022-06-06 15:10:00,119.92,119.94,119.85,119.91,6696.0,116.3086,116.328,116.2407,116.2989,6696.0
2022-06-06 15:15:00,119.9,120.03,119.88,119.89,6521.0,116.2892,116.4153,116.2698,116.2795,6521.0
2022-06-06 15:20:00,119.85,119.96,119.84,119.88,12457.0,116.2407,116.3474,116.231,116.2698,12457.0
2022-06-06 15:25:00,119.88,119.97,119.85,119.96,20044.0,116.2698,116.3571,116.2407,116.3474,20044.0
2022-06-06 15:30:00,119.95,119.95,119.84,119.88,16770.0,116.3377,116.3377,116.231,116.2698,16770.0
2022-06-06 15:35:00,119.88,119.96,119.85,119.86,19211.0,116.2698,116.3474,116.2407,116.2504,19211.0
2022-06-06 15:40:00,119.84,120.06,119.82,120.05,25195.0,116.231,116.4444,116.2116,116.4347,25195.0
2022-06-06 15:45:00,120.05,120.15,119.97,120.06,24304.0,116.4347,116.5317,116.3571,116.4444,24304.0
2022-06-06 15:50:00,120.07,120.19,119.96,120.12,91488.0,116.4541,116.5705,116.3474,116.5026,91488.0
2022-06-06 15:55:00,120.12,120.15,120.0,120.02,118868.0,116.5026,116.5317,116.3862,116.4056,118868.0
2022-06-07 09:30:00,119.3,120.06,118.92,119.02,80728.0,115.7073,116.4444,115.3387,115.4357,80728.0
2022-06-07 09:35:00,119.03,119.38,118.96,119.24,70256.0,115.4454,115.7849,115.3775,115.6491,70256.0
2022-06-07 09:40:00,119.25,119.55,119.07,119.53,67498.0,115.6588,115.9497,115.4842,115.9303,67498.0
2022-06-07 09:45:00,119.55,119.62,119.11,119.29,41976.0,115.9497,116.0176,115.523,115.6976,41976.0
2022-06-07 09:50:00,119.27,119.57,119.24,119.52,7620.0,115.6782,115.9691,115.6491,115.9206,7620.0
2022-06-07 09:55:00,119.7,119.77,119.38,119.5,14251.0,116.0952,116.1631,115.7849,115.9012,14251.0
2022-06-07 10:00:00,119.47,119.48,119.24,119.41,28740.0,115.8721,115.8818,115.6491,115.8139,28740.0
2022-06-07 10:05:00,119.43,119.48,119.26,119.31,28875.0,115.8333,115.8818,115.6685,115.717,28875.0
2022-06-07 10:10:00,119.38,119.41,119.26,119.37,43887.0,115.7849,115.8139,115.6685,115.7752,43887.0
2022-06-07 10:15:00,119.4,119.42,119.22,119.39,12001.0,115.8042,115.8236,115.6297,115.7945,12001.0
2022-06-07 10:20:00,119.33,119.46,119.32,119.34,10290.0,115.7364,115.8624,115.7267,115.7461,10290.0
2022-06-07 10:25:00,119.38,119.69,119.35,119.55,45989.0,115.7849,116.0855,115.7558,115.9497,45989.0
2022-06-07 10:30:00,119.59,119.69,119.39,119.69,85557.0,115.9885,116.0855,115.7945,116.0855,85557.0
2022-06-07 10:35:00,119.68,119.82,119.63,119.63,13948.0,116.0758,116.2116,116.0273,116.0273,13948.0
2022-06-07 10:40:00,119.66,119.74,119.58,119.68,55042.0,116.0564,116.134,115.9788,116.0758,55042.0
2022-06-07 10:45:00,119.67,119.67,119.47,119.62,32610.0,116.0661,116.0661,115.8721,116.0176,32610.0
2022-06-07 10:50:00,119.62,119.69,119.55,119.64,26961.0,116.0176,116.0855,115.9497,116.037,26961.0
2022-06-07 10:55:00,119.63,119.63,119.45,119.55,38788.0,116.0273,116.0273,115.8527,115.9497,38788.0
2022-06-07 11:00:00,119.55,119.66,119.48,119.59,25938.0,115.9497,116.0564,115.8818,115.9885,25938.0
2022-06-07 11:05:00,119.59,119.61,119.54,119.58,19828.0,115.9885,116.0079,115.94,115.9788,19828.0
2022-06-07 11:10:00,119.57,119.69,119.53,119.69,80692.0,115.9691,116.0855,115.9303,116.0855,80692.0
2022-06-07 11:15:00,119.69,119.79,119.59,119.62,38457.0,116.0855,116.1825,115.9885,116.0176,38457.0
2022-06-07 11:20:00,119.64,119.65,119.42,119.47,13623.0,116.037,116.0467,115.8236,115.8721,13623.0
2022-06-07 11:25:00,119.45,119.56,119.42,119.53,28741.0,115.8527,115.9594,115.8236,115.9303,28741.0
2022-06-07 11:30:00,119.51,119.65,119.46,119.58,73609.0,115.9109,116.0467,115.8624,115.9788,73609.0
2022-06-07 11:35:00,119.61,119.67,119.56,119.67,5444.0,116.0079,116.0661,115.9594,116.0661,5444.0
2022-06-07 11:40:00,119.69,119.72,119.57,119.57,8759.0,116.0855,116.1146,115.9691,115.9691,8759.0
2022-06-07 11:45:00,119.57,119.57,119.45,119.48,6304.0,115.9691,115.9691,115.8527,115.8818,6304.0
2022-06-07 11:50:00,119.43,119.55,119.42,119.5,14458.0,115.8333,115.9497,115.8236,115.9012,14458.0
2022-06-07 11:55:00,119.51,119.57,119.46,119.5,32281.0,115.9109,115.9691,115.8624,115.9012,32281.0
2022-06-07 12:00:00,119.5,119.54,119.44,119.51,20310.0,115.9012,115.94,115.843,115.9109,20310.0
2022-06-07 12:05:00,119.47,119.54,119.35,119.47,58089.0,115.8721,115.94,115.7558,115.8721,58089.0
2022-06-07 12:10:00,119.44,119.58,119.43,119.43,19693.0,115.843,115.9788,115.8333,115.8333,19693.0
2022-06-07 12:15:00,119.43,119.54,119.32,119.54,45724.0,115.8333,115.94,115.7267,115.94,45724.0
2022-06-07 12:20:00,119.52,119.54,119.43,119.54,33147.0,115.9206,115.94,115.8333,115.94,33147.0
2022-06-07 12:25:00,119.54,119.77,119.54,119.75,15626.0,115.94,116.1631,115.94,116.1437,15626.0
2022-06-07 12:30:00,119.75,119.87,119.72,119.84,10130.0,116.1437,116.2601,116.1146,116.231,10130.0
2022-06-07 12:35:00,119.84,119.94,119.81,119.89,5082.0,116.231,116.328,116.2019,116.2795,5082.0
2022-06-07 12:40:00,119.91,119.98,119.87,119.94,26126.0,116.2989,116.3668,116.2601,116.328,26126.0
2022-06-07 12:45:00,119.96,120.01,119.96,119.97,4297.0,116.3474,116.3959,116.3474,116.3571,4297.0
2022-06-07 12:50:00,119.98,120.06,119.97,120.01,5669.0,116.3668,116.4444,116.3571,116.3959,5669.0
2022-06-07 12:55:00,120.01,120.07,119.97,120.06,11052.0,116.3959,116.4541,116.3571,116.4444,11052.0
2022-06-07 13:00:00,120.08,120.29,120.05,120.27,7189.0,116.4638,116.6674,116.4347,116.648,7189.0
2022-06-07 13:05:00,120.27,120.41,120.23,120.26,22654.0,116.648,116.7838,116.6093,116.6383,22654.0
2022-06-07 13:10:00,120.27,120.31,120.25,120.28,11754.0,116.648,116.6868,116.6286,116.6577,11754.0
2022-06-07 13:15:00,120.28,120.35,120.22,120.25,13409.0,116.6577,116.7256,116.5996,116.6286,13409.0
2022-06-07 13:20:00,120.21,120.25,120.17,120.21,7839.0,116.5899,116.6286,116.5511,116.5899,7839.0
2022-06-07 13:25:00,120.22,120.29,120.14,120.17,10261.0,116.5996,116.6674,116.522,116.5511,10261.0
2022-06-07 13:30:00,120.2,120.21,120.13,120.13,3529.0,116.5802,116.5899,116.5123,116.5123,3529.0
2022-06-07 13:35:00,120.14,120.2,120.08,120.2,6156.0,116.522,116.5802,116.4638,116.5802,6156.0
2022-06-07 13:40:00,120.21,120.26,120.13,120.22,28946.0,116.5899,116.6383,116.5123,116.5996,28946.0
2022-06-07 13:45:00,120.2,120.24,120.17,120.21,6131.0,116.5802,116.619,116.5511,116.5899,6131.0
2022-06-07 13:50:00,120.21,120.29,120.19,120.24,8996.0,116.5899,116.6674,116.5705,116.619,8996.0
2022-06-07 13:55:00,120.25,120.26,120.03,120.06,18024.0,116.6286,116.6383,116.4153,116.4444,18024.0
2022-06-07 14:00:00,120.06,120.26,120.06,120.24,19793.0,116.4444,116.6383,116.4444,116.619,19793.0
2022-06-07 14:05:00,120.22,120.6,120.17,120.57,68929.0,116.5996,116.9681,116.5511,116.939,68929.0
2022-06-07 14:10:00,120.58,120.77,120.56,120.77,7470.0,116.9487,117.133,116.9293,117.133,7470.0
2022-06-07 14:15:00,120.78,120.81,120.62,120.65,3472.0,117.1427,117.1718,116.9875,117.0166,3472.0
2022-06-07 14:20:00,120.62,120.7,120.59,120.67,3093.0,116.9875,117.0651,116.9584,117.036,3093.0
2022-06-07 14:25:00,120.66,120.7,120.58,120.69,5517.0,117.0263,117.0651,116.9487,117.0554,5517.0
2022-06-07 14:30:00,120.67,120.88,120.67,120.84,10622.0,117.036,117.2397,117.036,117.2009,10622.0
2022-06-07 14:35:00,120.86,120.93,120.8,120.86,13548.0,117.2203,117.2882,117.1621,117.2203,13548.0
2022-06-07 14:40:00,120.87,120.89,120.68,120.68,15979.0,117.23,117.2494,117.0457,117.0457,15979.0
2022-06-07 14:45:00,120.69,120.69,120.5,120.53,18993.0,117.0554,117.0554,116.8711,116.9002,18993.0
2022-06-07 14:50:00,120.52,120.7,120.52,120.63,19842.0,116.8905,117.0651,116.8905,116.9972,19842.0
2022-06-07 14:55:00,120.62,120.9,120.62,120.87,9422.0,116.9875,117.2591,116.9875,117.23,9422.0
2022-06-07 15:00:00,120.85,121.06,120.84,120.91,14564.0,117.2106,117.4143,117.2009,117.2688,14564.0
2022-06-07 15:05:00,120.86,120.91,120.68,120.68,29492.0,117.2203,117.2688,117.0457,117.0457,29492.0
2022-06-07 15:10:00,120.65,120.79,120.63,120.7,30327.0,117.0166,117.1524,116.9972,117.0651,30327.0
2022-06-07 15:15:00,120.7,120.82,120.7,120.79,15207.0,117.0651,117.1815,117.0651,117.1524,15207.0
2022-06-07 15:20:00,120.79,120.91,120.79,120.9,16748.0,117.1524,117.2688,117.1524,117.2591,16748.0
2022-06-07 15:25:00,120.91,120.99,120.85,120.98,19156.0,117.2688,117.3464,117.2106,117.3367,19156.0
2022-06-07 15:30:00,120.98,121.09,120.97,121.04,21719.0,117.3367,117.4434,117.327,117.3949,21719.0
2022-06-07 15:35:00,121.05,121.17,121.04,121.12,28539.0,117.4046,117.5209,117.3949,117.4724,28539.0
2022-06-07 15:40:00,121.12,121.32,121.12,121.26,32793.0,117.4724,117.6664,117.4724,117.6082,32793.0
2022-06-07 15:45:00,121.24,121.36,121.22,121.26,38196.0,117.5888,117.7052,117.5694,117.6082,38196.0
2022-06-07 15:50:00,121.24,121.36,121.13,121.14,74525.0,117.5888,117.7052,117.4821,117.4918,74525.0
2022-06-07 15:55:00,121.14,121.27,121.09,121.2,173266.0,117.4918,117.6179,117.4434,117.55,173266.0
2022-06-08 09:30:00,120.86,120.89,120.26,120.27,34861.0,117.2203,117.2494,116.6383,116.648,34861.0
2022-06-08 09:35:00,120.33,120.33,119.57,120.02,41591.0,116.7062,116.7062,115.9691,116.4056,41591.0
2022-06-08 09:40:00,119.98,120.94,119.92,120.29,47938.0,116.3668,117.2979,116.3086,116.6674,47938.0
2022-06-08 09:45:00,120.4,120.56,120.11,120.36,22544.0,116.7741,116.9293,116.4929,116.7353,22544.0
2022-06-08 09:50:00,120.42,120.81,120.42,120.75,6612.0,116.7935,117.1718,116.7935,117.1136,6612.0
2022-06-08 09:55:00,120.65,120.65,120.35,120.44,6219.0,117.0166,117.0166,116.7256,116.8129,6219.0
2022-06-08 10:00:00,120.47,120.61,120.25,120.41,19247.0,116.842,116.9778,116.6286,116.7838,19247.0
2022-06-08 10:05:00,120.36,120.55,120.11,120.17,27977.0,116.7353,116.9196,116.4929,116.5511,27977.0
2022-06-08 10:10:00,120.15,120.15,119.86,120.04,16598.0,116.5317,116.5317,116.2504,116.425,16598.0
2022-06-08 10:15:00,119.97,120.1,119.89,119.95,8341.0,116.3571,116.4832,116.2795,116.3377,8341.0
2022-06-08 10:20:00,119.98,120.46,119.98,120.32,20028.0,116.3668,116.8323,116.3668,116.6965,20028.0
2022-06-08 10:25:00,120.29,120.29,120.12,120.12,8877.0,116.6674,116.6674,116.5026,116.5026,8877.0
2022-06-08 10:30:00,120.1,120.33,120.03,120.29,19152.0,116.4832,116.7062,116.4153,116.6674,19152.0
2022-06-08 10:35:00,120.35,120.44,120.21,120.27,14735.0,116.7256,116.8129,116.5899,116.648,14735.0
2022-06-08 10:40:00,120.27,120.41,120.15,120.31,9599.0,116.648,116.7838,116.5317,116.6868,9599.0
2022-06-08 10:45:00,120.27,120.41,120.21,120.38,13920.0,116.648,116.7838,116.5899,116.7547,13920.0
2022-06-08 10:50:00,120.38,120.46,120.31,120.33,6495.0,116.7547,116.8323,116.6868,116.7062,6495.0
2022-06-08 10:55:00,120.33,120.36,120.18,120.25,9833.0,116.7062,116.7353,116.5608,116.6286,9833.0
2022-06-08 11:00:00,120.31,120.36,120.22,120.33,14426.0,116.6868,116.7353,116.5996,116.7062,14426.0
2022-06-08 11:05:00,120.22,120.34,120.01,120.28,20403.0,116.5996,116.7159,116.3959,116.6577,20403.0
2022-06-08 11:10:00,120.3,120.4,120.3,120.31,4591.0,116.6771,116.7741,116.6771,116.6868,4591.0
2022-06-08 11:15:00,120.37,120.4,120.27,120.34,20351.0,116.745,116.7741,116.648,116.7159,20351.0
2022-06-08 11:20:00,120.34,120.36,120.29,120.31,4506.0,116.7159,116.7353,116.6674,116.6868,4506.0
2022-06-08 11:25:00,120.27,120.27,120.07,120.07,2977.0,116.648,116.648,116.4541,116.4541,2977.0
2022-06-08 11:30:00,120.11,120.38,120.1,120.27,16714.0,116.4929,116.7547,116.4832,116.648,16714.0
2022-06-08 11:35:00,120.37,120.37,120.26,120.34,3667.0,116.745,116.745,116.6383,116.7159,3667.0
2022-06-08 11:40:00,120.36,120.46,120.28,120.37,10738.0,116.7353,116.8323,116.6577,116.745,10738.0
2022-06-08 11:45:00,120.39,120.55,120.39,120.45,7282.0,116.7644,116.9196,116.7644,116.8226,7282.0
2022-06-08 11:50:00,120.42,120.49,120.35,120.43,5743.0,116.7935,116.8614,116.7256,116.8032,5743.0
2022-06-08 11:55:00,120.4,120.54,120.39,120.49,9592.0,116.7741,116.9099,116.7644,116.8614,9592.0
2022-06-08 12:00:00,120.5,120.64,120.49,120.63,9431.0,116.8711,117.0069,116.8614,116.9972,9431.0
2022-06-08 12:05:00,120.63,120.63,120.36,120.38,8467.0,116.9972,116.9972,116.7353,116.7547,8467.0
2022-06-08 12:10:00,120.39,120.48,120.26,120.26,4397.0,116.7644,116.8517,116.6383,116.6383,4397.0
2022-06-08 12:15:00,120.29,120.45,120.15,120.34,38395.0,116.6674,116.8226,116.5317,116.7159,38395.0
2022-06-08 12:20:00,120.34,120.37,120.17,120.19,5313.0,116.7159,116.745,116.5511,116.5705,5313.0
2022-06-08 12:25:00,120.16,120.17,120.02,120.09,9905.0,116.5414,116.5511,116.4056,116.4735,9905.0
2022-06-08 12:30:00,120.06,120.06,119.76,119.8,5273.0,116.4444,116.4444,116.1534,116.1922,5273.0
2022-06-08 12:35:00,119.77,119.8,119.56,119.57,3955.0,116.1631,116.1922,115.9594,115.9691,3955.0
2022-06-08 12:40:00,119.49,119.56,119.33,119.33,5671.0,115.8915,115.9594,115.7364,115.7364,5671.0
2022-06-08 12:45:00,119.29,119.67,119.27,119.64,31974.0,115.6976,116.0661,115.6782,116.037,31974.0
2022-06-08 12:50:00,119.58,119.68,119.49,119.52,9791.0,115.9788,116.0758,115.8915,115.9206,9791.0
2022-06-08 12:55:00,119.5,119.7,119.5,119.7,27515.0,115.9012,116.0952,115.9012,116.0952,27515.0
2022-06-08 13:00:00,119.63,119.66,119.44,119.65,36443.0,116.0273,116.0564,115.843,116.0467,36443.0
2022-06-08 13:05:00,119.6,119.6,119.43,119.52,6486.0,115.9982,115.9982,115.8333,115.9206,6486.0
2022-06-08 13:10:00,119.5,119.52,119.27,119.38,15289.0,115.9012,115.9206,115.6782,115.7849,15289.0
2022-06-08 13:15:00,119.4,119.5,119.4,119.45,7812.0,115.8042,115.9012,115.8042,115.8527,7812.0
2022-06-08 13:20:00,119.47,119.51,119.31,119.45,53460.0,115.8721,115.9109,115.717,115.8527,53460.0
2022-06-08 13:25:00,119.44,119.45,119.26,119.33,26865.0,115.843,115.8527,115.6685,115.7364,26865.0
2022-06-08 13:30:00,119.29,119.35,119.01,119.02,73397.0,115.6976,115.7558,115.426,115.4357,73397.0
2022-06-08 13:35:00,119.06,119.07,118.79,118.83,7998.0,115.4745,115.4842,115.2126,115.2514,7998.0
2022-06-08 13:40:00,118.81,119.25,118.78,119.24,24203.0,115.232,115.6588,115.2029,115.6491,24203.0
2022-06-08 13:45:00,119.21,119.25,119.04,119.09,14475.0,115.62,115.6588,115.4551,115.5036,14475.0
2022-06-08 13:50:00,119.12,119.17,119.07,119.12,4662.0,115.5327,115.5812,115.4842,115.5327,4662.0
2022-06-08 13:55:00,119.09,119.15,118.97,119.0,3581.0,115.5036,115.5618,115.3872,115.4163,3581.0
2022-06-08 14:00:00,118.99,119.2,118.97,119.2,15638.0,115.4066,115.6103,115.3872,115.6103,15638.0
2022-06-08 14:05:00,119.2,119.46,119.18,119.39,35217.0,115.6103,115.8624,115.5909,115.7945,35217.0
2022-06-08 14:10:00,119.41,119.49,119.32,119.48,14460.0,115.8139,115.8915,115.7267,115.8818,14460.0
2022-06-08 14:15:00,119.55,119.65,119.51,119.59,11263.0,115.9497,116.0467,115.9109,115.9885,11263.0
2022-06-08 14:20:00,119.59,119.76,119.58,119.64,7678.0,115.9885,116.1534,115.9788,116.037,7678.0
2022-06-08 14:25:00,119.66,119.67,119.4,119.49,12718.0,116.0564,116.0661,115.8042,115.8915,12718.0
2022-06-08 14:30:00,119.45,119.56,119.41,119.5,16097.0,115.8527,115.9594,115.8139,115.9012,16097.0
2022-06-08 14:35:00,119.43,119.5,119.05,119.21,41673.0,115.8333,115.9012,115.4648,115.62,41673.0
2022-06-08 14:40:00,119.23,119.55,119.18,119.46,17435.0,115.6394,115.9497,115.5909,115.8624,17435.0
2022-06-08 14:45:00,119.48,119.5,119.38,119.38,6888.0,115.8818,115.9012,115.7849,115.7849,6888.0
2022-06-08 14:50:00,119.39,119.4,119.31,119.32,9027.0,115.7945,115.8042,115.717,115.7267,9027.0
2022-06-08 14:55:00,119.33,119.4,119.31,119.34,8231.0,115.7364,115.8042,115.717,115.7461,8231.0
2022-06-08 15:00:00,119.33,119.35,119.26,119.3,8840.0,115.7364,115.7558,115.6685,115.7073,8840.0
2022-06-08 15:05:00,119.33,119.33,119.22,119.27,14598.0,115.7364,115.7364,115.6297,115.6782,14598.0
2022-06-08 15:10:00,119.25,119.41,119.24,119.4,10948.0,115.6588,115.8139,115.6491,115.8042,10948.0
2022-06-08 15:15:00,119.43,119.43,119.34,119.39,10671.0,115.8333,115.8333,115.7461,115.7945,10671.0
2022-06-08 15:20:00,119.4,119.65,119.39,119.65,14071.0,115.8042,116.0467,115.7945,116.0467,14071.0
2022-06-08 15:25:00,119.67,119.82,119.67,119.78,12893.0,116.0661,116.2116,116.0661,116.1728,12893.0
2022-06-08 15:30:00,119.78,119.93,119.77,119.92,23733.0,116.1728,116.3183,116.1631,116.3086,23733.0
2022-06-08 15:35:00,119.94,119.94,119.76,119.78,22391.0,116.328,116.328,116.1534,116.1728,22391.0
2022-06-08 15:40:00,119.77,119.77,119.68,119.69,21622.0,116.1631,116.1631,116.0758,116.0855,21622.0
2022-06-08 15:45:00,119.7,119.7,119.49,119.5,41737.0,116.0952,116.0952,115.8915,115.9012,41737.0
2022-06-08 15:50:00,119.51,119.71,119.49,119.71,70747.0,115.9109,116.1049,115.8915,116.1049,70747.0
2022-06-08 15:55:00,119.7,119.75,119.48,119.63,138498.0,116.0952,116.1437,115.8818,116.0273,138498.0
2022-06-09 09:30:00,119.45,119.73,119.31,119.7,17860.0,115.8527,116.1243,115.717,116.0952,17860.0
2022-06-09 09:35:00,119.67,119.91,119.61,119.67,4508.0,116.0661,116.2989,116.0079,116.0661,4508.0
2022-06-09 09:40:00,119.65,119.7,119.14,119.14,23532.0,116.0467,116.0952,115.5521,115.5521,23532.0
2022-06-09 09:45:00,119.07,119.17,118.88,119.1,11225.0,115.4842,115.5812,115.2999,115.5133,11225.0
2022-06-09 09:50:00,119.06,119.61,119.05,119.48,11836.0,115.4745,116.0079,115.4648,115.8818,11836.0
2022-06-09 09:55:00,119.48,119.68,119.47,119.57,7094.0,115.8818,116.0758,115.8721,115.9691,7094.0
2022-06-09 10:00:00,119.57,119.57,119.16,119.22,10400.0,115.9691,115.9691,115.5715,115.6297,10400.0
2022-06-09 10:05:00,119.23,119.24,118.95,119.07,7129.0,115.6394,115.6491,115.3678,115.4842,7129.0
2022-06-09 10:10:00,118.99,119.07,118.7,118.72,8633.0,115.4066,115.4842,115.1253,115.1447,8633.0
2022-06-09 10:15:00,118.73,119.19,118.73,119.07,6059.0,115.1544,115.6006,115.1544,115.4842,6059.0
2022-06-09 10:20:00,119.1,119.11,118.85,119.03,16621.0,115.5133,115.523,115.2708,115.4454,16621.0
2022-06-09 10:25:00,119.09,119.11,118.98,119.04,5020.0,115.5036,115.523,115.3969,115.4551,5020.0
2022-06-09 10:30:00,119.03,119.09,118.87,118.91,4605.0,115.4454,115.5036,115.2902,115.329,4605.0
2022-06-09 10:35:00,118.86,118.91,118.8,118.83,4869.0,115.2805,115.329,115.2223,115.2514,4869.0
2022-06-09 10:40:00,118.84,118.84,118.58,118.65,5569.0,115.2611,115.2611,115.0089,115.0768,5569.0
2022-06-09 10:45:00,118.69,118.72,118.57,118.61,7618.0,115.1156,115.1447,114.9992,115.038,7618.0
2022-06-09 10:50:00,118.57,118.62,118.34,118.44,25790.0,114.9992,115.0477,114.7762,114.8732,25790.0
2022-06-09 10:55:00,118.44,118.54,118.33,118.35,20194.0,114.8732,114.9701,114.7665,114.7859,20194.0
2022-06-09 11:00:00,118.35,118.65,118.23,118.23,31650.0,114.7859,115.0768,114.6695,114.6695,31650.0
2022-06-09 11:05:00,118.29,118.34,118.13,118.23,11389.0,114.7277,114.7762,114.5725,114.6695,11389.0
2022-06-09 11:10:00,118.24,118.35,118.19,118.19,14460.0,114.6792,114.7859,114.6307,114.6307,14460.0
2022-06-09 11:15:00,118.23,118.37,118.13,118.33,13091.0,114.6695,114.8053,114.5725,114.7665,13091.0
2022-06-09 11:20:00,118.35,118.54,118.35,118.49,20959.0,114.7859,114.9701,114.7859,114.9217,20959.0
2022-06-09 11:25:00,118.46,118.56,118.38,118.44,3056.0,114.8926,114.9895,114.815,114.8732,3056.0
2022-06-09 11:30:00,118.46,118.51,118.25,118.25,8972.0,114.8926,114.9411,114.6889,114.6889,8972.0
2022-06-09 11:35:00,118.25,118.33,118.12,118.15,7569.0,114.6889,114.7665,114.5628,114.5919,7569.0
2022-06-09 11:40:00,118.17,118.44,118.16,118.39,8827.0,114.6113,114.8732,114.6016,114.8247,8827.0
2022-06-09 11:45:00,118.39,118.42,118.15,118.2,8253.0,114.8247,114.8538,114.5919,114.6404,8253.0
2022-06-09 11:50:00,118.23,118.23,118.11,118.11,5999.0,114.6695,114.6695,114.5531,114.5531,5999.0
2022-06-09 11:55:00,118.13,118.15,118.06,118.13,15715.0,114.5725,114.5919,114.5046,114.5725,15715.0
2022-06-09 12:00:00,118.12,118.25,118.09,118.25,17926.0,114.5628,114.6889,114.5337,114.6889,17926.0
2022-06-09 12:05:00,118.16,118.18,118.07,118.12,3578.0,114.6016,114.621,114.5143,114.5628,3578.0
2022-06-09 12:10:00,118.1,118.12,117.93,118.01,9258.0,114.5434,114.5628,114.3785,114.4561,9258.0
2022-06-09 12:15:00,118.03,118.03,117.89,117.93,7318.0,114.4755,114.4755,114.3397,114.3785,7318.0
2022-06-09 12:20:00,117.93,117.97,117.88,117.95,13891.0,114.3785,114.4173,114.33,114.3979,13891.0
2022-06-09 12:25:00,117.93,118.09,117.9,117.97,25702.0,114.3785,114.5337,114.3494,114.4173,25702.0
2022-06-09 12:30:00,117.97,118.09,117.97,118.06,12934.0,114.4173,114.5337,114.4173,114.5046,12934.0
2022-06-09 12:35:00,118.03,118.08,117.9,117.95,36872.0,114.4755,114.524,114.3494,114.3979,36872.0
2022-06-09 12:40:00,117.95,118.15,117.93,118.08,36360.0,114.3979,114.5919,114.3785,114.524,36360.0
2022-06-09 12:45:00,118.09,118.43,118.09,118.37,18844.0,114.5337,114.8635,114.5337,114.8053,18844.0
2022-06-09 12:50:00,118.35,118.41,118.31,118.34,5461.0,114.7859,114.8441,114.7471,114.7762,5461.0
2022-06-09 12:55:00,118.34,118.55,118.3,118.55,10354.0,114.7762,114.9798,114.7374,114.9798,10354.0
2022-06-09 13:00:00,118.54,118.55,118.42,118.43,4797.0,114.9701,114.9798,114.8538,114.8635,4797.0
2022-06-09 13:05:00,118.44,118.6,118.38,118.38,10773.0,114.8732,115.0283,114.815,114.815,10773.0
2022-06-09 13:10:00,118.39,118.39,118.29,118.32,7764.0,114.8247,114.8247,114.7277,114.7568,7764.0
2022-06-09 13:15:00,118.31,118.39,118.27,118.29,6011.0,114.7471,114.8247,114.7083,114.7277,6011.0
2022-06-09 13:20:00,118.29,118.3,118.08,118.1,21888.0,114.7277,114.7374,114.524,114.5434,21888.0
2022-06-09 13:25:00,118.07,118.22,117.7,117.92,124584.0,114.5143,114.6598,114.1554,114.3688,124584.0
2022-06-09 13:30:00,117.88,117.89,117.75,117.84,12682.0,114.33,114.3397,114.2039,114.2912,12682.0
2022-06-09 13:35:00,117.81,117.88,117.69,117.71,27788.0,114.2621,114.33,114.1457,114.1651,27788.0
2022-06-09 13:40:00,117.7,117.82,117.69,117.76,10599.0,114.1554,114.2718,114.1457,114.2136,10599.0
2022-06-09 13:45:00,117.76,117.78,117.62,117.71,9216.0,114.2136,114.233,114.0779,114.1651,9216.0
2022-06-09 13:50:00,117.71,117.76,117.67,117.67,6409.0,114.1651,114.2136,114.1263,114.1263,6409.0
2022-06-09 13:55:00,117.68,117.81,117.63,117.81,9262.0,114.136,114.2621,114.0876,114.2621,9262.0
2022-06-09 14:00:00,117.79,117.8,117.5,117.52,8944.0,114.2427,114.2524,113.9615,113.9809,8944.0
2022-06-09 14:05:00,117.52,117.62,117.46,117.49,16415.0,113.9809,114.0779,113.9227,113.9518,16415.0
2022-06-09 14:10:00,117.48,117.55,117.42,117.52,11083.0,113.9421,114.01,113.8839,113.9809,11083.0
2022-06-09 14:15:00,117.5,117.5,117.38,117.41,7747.0,113.9615,113.9615,113.8451,113.8742,7747.0
2022-06-09 14:20:00,117.41,117.48,117.3,117.32,9259.0,113.8742,113.9421,113.7675,113.7869,9259.0
2022-06-09 14:25:00,117.32,117.44,117.31,117.43,9247.0,113.7869,113.9033,113.7772,113.8936,9247.0
2022-06-09 14:30:00,117.43,117.46,117.16,117.19,14427.0,113.8936,113.9227,113.6317,113.6608,14427.0
2022-06-09 14:35:00,117.19,117.21,117.09,117.12,17757.0,113.6608,113.6802,113.5638,113.5929,17757.0
2022-06-09 14:40:00,117.11,117.13,116.94,117.03,15819.0,113.5832,113.6026,113.4183,113.5056,15819.0
2022-06-09 14:45:00,117.04,117.17,117.03,117.08,9770.0,113.5153,113.6414,113.5056,113.5541,9770.0
2022-06-09 14:50:00,117.12,117.22,117.09,117.16,9926.0,113.5929,113.6899,113.5638,113.6317,9926.0
2022-06-09 14:55:00,117.16,117.27,117.06,117.07,24781.0,113.6317,113.7384,113.5347,113.5444,24781.0
2022-06-09 15:00:00,117.07,117.1,116.82,116.82,18746.0,113.5444,113.5735,113.3019,113.3019,18746.0
2022-06-09 15:05:00,116.81,116.82,116.68,116.68,10115.0,113.2922,113.3019,113.1662,113.1662,10115.0
2022-06-09 15:10:00,116.7,116.83,116.67,116.7,13638.0,113.1856,113.3116,113.1565,113.1856,13638.0
2022-06-09 15:15:00,116.7,116.85,116.66,116.84,13279.0,113.1856,113.331,113.1468,113.3213,13279.0
2022-06-09 15:20:00,116.85,116.85,116.66,116.78,13665.0,113.331,113.331,113.1468,113.2631,13665.0
2022-06-09 15:25:00,116.79,116.79,116.57,116.58,16427.0,113.2728,113.2728,113.0595,113.0692,16427.0
2022-06-09 15:30:00,116.56,116.56,116.43,116.43,36919.0,113.0498,113.0498,112.9237,112.9237,36919.0
2022-06-09 15:35:00,116.44,116.58,116.4,116.47,20184.0,112.9334,113.0692,112.8946,112.9625,20184.0
2022-06-09 15:40:00,116.46,116.46,116.19,116.25,25384.0,112.9528,112.9528,112.6909,112.7491,25384.0
2022-06-09 15:45:00,116.23,116.23,115.86,115.91,38349.0,112.7297,112.7297,112.3709,112.4193,38349.0
2022-06-09 15:50:00,115.91,116.15,115.85,116.03,54725.0,112.4193,112.6521,112.3612,112.5357,54725.0
2022-06-09 15:55:00,116.01,116.08,115.47,115.54,165163.0,112.5163,112.5842,111.9926,112.0605,165163.0
2022-06-10 09:30:00,113.8,114.24,113.3,113.5,56800.0,110.3729,110.7996,109.888,110.0819,56800.0
2022-06-10 09:35:00,113.41,113.41,112.94,113.29,33920.0,109.9946,109.9946,109.5388,109.8783,33920.0
2022-06-10 09:40:00,113.35,113.35,113.06,113.26,19106.0,109.9364,109.9364,109.6552,109.8492,19106.0
2022-06-10 09:45:00,113.25,113.66,113.22,113.62,11835.0,109.8395,110.2371,109.8104,110.1983,11835.0
2022-06-10 09:50:00,113.46,113.62,113.23,113.37,38307.0,110.0431,110.1983,109.8201,109.9558,38307.0
2022-06-10 09:55:00,113.47,113.72,113.33,113.69,5542.0,110.0528,110.2953,109.917,110.2662,5542.0
2022-06-10 10:00:00,113.57,113.62,113.14,113.28,13368.0,110.1498,110.1983,109.7328,109.8686,13368.0
2022-06-10 10:05:00,113.26,113.48,113.05,113.12,11850.0,109.8492,110.0625,109.6455,109.7134,11850.0
2022-06-10 10:10:00,113.11,113.11,112.89,113.1,16389.0,109.7037,109.7037,109.4903,109.694,16389.0
2022-06-10 10:15:00,113.14,113.18,112.9,113.03,12148.0,109.7328,109.7716,109.5,109.6261,12148.0
2022-06-10 10:20:00,113.01,113.03,112.82,112.85,11176.0,109.6067,109.6261,109.4224,109.4515,11176.0
2022-06-10 10:25:00,112.87,113.06,112.81,112.88,5112.0,109.4709,109.6552,109.4127,109.4806,5112.0
2022-06-10 10:30:00,112.94,113.04,112.84,113.01,5665.0,109.5388,109.6358,109.4418,109.6067,5665.0
2022-06-10 10:35:00,113.04,113.53,113.04,113.44,11960.0,109.6358,110.111,109.6358,110.0237,11960.0
2022-06-10 10:40:00,113.46,113.75,113.37,113.67,10239.0,110.0431,110.3244,109.9558,110.2468,10239.0
2022-06-10 10:45:00,113.66,113.82,113.46,113.49,29836.0,110.2371,110.3923,110.0431,110.0722,29836.0
2022-06-10 10:50:00,113.49,113.72,113.48,113.57,13859.0,110.0722,110.2953,110.0625,110.1498,13859.0
2022-06-10 10:55:00,113.59,113.59,113.12,113.15,6455.0,110.1692,110.1692,109.7134,109.7425,6455.0
2022-06-10 11:00:00,113.12,113.16,112.93,113.11,7110.0,109.7134,109.7522,109.5291,109.7037,7110.0
2022-06-10 11:05:00,113.07,113.27,113.06,113.24,6032.0,109.6649,109.8589,109.6552,109.8298,6032.0
2022-06-10 11:10:00,113.33,113.54,113.3,113.52,6317.0,109.917,110.1207,109.888,110.1013,6317.0
2022-06-10 11:15:00,113.47,113.74,113.43,113.72,10139.0,110.0528,110.3147,110.014,110.2953,10139.0
2022-06-10 11:20:00,113.76,113.8,113.66,113.66,8585.0,110.3341,110.3729,110.2371,110.2371,8585.0
2022-06-10 11:25:00,113.68,113.81,113.59,113.69,10500.0,110.2565,110.3826,110.1692,110.2662,10500.0
2022-06-10 11:30:00,113.7,113.7,113.53,113.61,21472.0,110.2759,110.2759,110.111,110.1886,21472.0
2022-06-10 11:35:00,113.59,113.79,113.57,113.72,8934.0,110.1692,110.3632,110.1498,110.2953,8934.0
2022-06-10 11:40:00,113.7,113.98,113.69,113.97,7057.0,110.2759,110.5475,110.2662,110.5378,7057.0
2022-06-10 11:45:00,113.97,114.07,113.95,113.95,7965.0,110.5378,110.6348,110.5184,110.5184,7965.0
2022-06-10 11:50:00,113.99,113.99,113.84,113.91,7356.0,110.5572,110.5572,110.4117,110.4796,7356.0
2022-06-10 11:55:00,113.89,114.05,113.82,114.01,5509.0,110.4602,110.6154,110.3923,110.5766,5509.0
2022-06-10 12:00:00,114.03,114.13,114.02,114.09,4675.0,110.596,110.693,110.5863,110.6542,4675.0
2022-06-10 12:05:00,114.11,114.32,114.08,114.3,15725.0,110.6736,110.8772,110.6445,110.8578,15725.0
2022-06-10 12:10:00,114.3,114.4,114.15,114.17,6511.0,110.8578,110.9548,110.7124,110.7318,6511.0
2022-06-10 12:15:00,114.16,114.18,114.06,114.1,5825.0,110.7221,110.7414,110.6251,110.6639,5825.0
2022-06-10 12:20:00,114.11,114.28,114.1,114.17,6450.0,110.6736,110.8384,110.6639,110.7318,6450.0
2022-06-10 12:25:00,114.1,114.24,114.08,114.24,9298.0,110.6639,110.7996,110.6445,110.7996,9298.0
2022-06-10 12:30:00,114.28,114.31,114.17,114.25,9967.0,110.8384,110.8675,110.7318,110.8093,9967.0
2022-06-10 12:35:00,114.25,114.3,114.16,114.18,6689.0,110.8093,110.8578,110.7221,110.7414,6689.0
2022-06-10 12:40:00,114.19,114.29,114.12,114.22,4550.0,110.7511,110.8481,110.6833,110.7802,4550.0
2022-06-10 12:45:00,114.25,114.25,114.1,114.14,4258.0,110.8093,110.8093,110.6639,110.7027,4258.0
2022-06-10 12:50:00,114.13,114.19,114.01,114.1,23753.0,110.693,110.7511,110.5766,110.6639,23753.0
2022-06-10 12:55:00,114.11,114.2,114.09,114.13,19480.0,110.6736,110.7608,110.6542,110.693,19480.0
2022-06-10 13:00:00,114.14,114.15,113.94,113.97,15325.0,110.7027,110.7124,110.5087,110.5378,15325.0
2022-06-10 13:05:00,113.97,114.09,113.93,114.06,4682.0,110.5378,110.6542,110.499,110.6251,4682.0
2022-06-10 13:10:00,114.14,114.19,114.05,114.1,9004.0,110.7027,110.7511,110.6154,110.6639,9004.0
2022-06-10 13:15:00,114.08,114.28,114.03,114.28,2452.0,110.6445,110.8384,110.596,110.8384,2452.0
2022-06-10 13:20:00,114.31,114.42,114.29,114.37,4139.0,110.8675,110.9742,110.8481,110.9257,4139.0
2022-06-10 13:25:00,114.37,114.54,114.36,114.54,3692.0,110.9257,111.0906,110.916,111.0906,3692.0
2022-06-10 13:30:00,114.54,114.54,114.32,114.38,6564.0,111.0906,111.0906,110.8772,110.9354,6564.0
2022-06-10 13:35:00,114.42,114.62,114.42,114.61,4487.0,110.9742,111.1682,110.9742,111.1585,4487.0
2022-06-10 13:40:00,114.6,114.67,114.54,114.62,7459.0,111.1488,111.2167,111.0906,111.1682,7459.0
2022-06-10 13:45:00,114.62,114.7,114.57,114.66,6063.0,111.1682,111.2458,111.1197,111.207,6063.0
2022-06-10 13:50:00,114.68,114.68,114.54,114.54,5178.0,111.2264,111.2264,111.0906,111.0906,5178.0
2022-06-10 13:55:00,114.51,114.56,114.39,114.56,16599.0,111.0615,111.11,110.9451,111.11,16599.0
2022-06-10 14:00:00,114.54,114.57,114.36,114.36,9859.0,111.0906,111.1197,110.916,110.916,9859.0
2022-06-10 14:05:00,114.33,114.46,114.31,114.4,13047.0,110.8869,111.013,110.8675,110.9548,13047.0
2022-06-10 14:10:00,114.43,114.46,114.35,114.35,5419.0,110.9839,111.013,110.9063,110.9063,5419.0
2022-06-10 14:15:00,114.37,114.59,114.35,114.59,3903.0,110.9257,111.1391,110.9063,111.1391,3903.0
2022-06-10 14:20:00,114.65,114.75,114.59,114.62,6661.0,111.1973,111.2943,111.1391,111.1682,6661.0
2022-06-10 14:25:00,114.62,114.66,114.42,114.52,5379.0,111.1682,111.207,110.9742,111.0712,5379.0
2022-06-10 14:30:00,114.59,114.63,114.52,114.58,6048.0,111.1391,111.1779,111.0712,111.1294,6048.0
2022-06-10 14:35:00,114.57,114.6,114.44,114.48,8602.0,111.1197,111.1488,110.9936,111.0324,8602.0
2022-06-10 14:40:00,114.47,114.48,114.36,114.41,5283.0,111.0227,111.0324,110.916,110.9645,5283.0
2022-06-10 14:45:00,114.41,114.64,114.41,114.6,5621.0,110.9645,111.1876,110.9645,111.1488,5621.0
2022-06-10 14:50:00,114.63,114.67,114.55,114.64,14688.0,111.1779,111.2167,111.1003,111.1876,14688.0
2022-06-10 14:55:00,114.6,114.75,114.56,114.73,17797.0,111.1488,111.2943,111.11,111.2749,17797.0
2022-06-10 15:00:00,114.73,114.82,114.42,114.42,13425.0,111.2749,111.3622,110.9742,110.9742,13425.0
2022-06-10 15:05:00,114.42,114.43,114.25,114.38,13608.0,110.9742,110.9839,110.8093,110.9354,13608.0
2022-06-10 15:10:00,114.37,114.55,114.37,114.48,5762.0,110.9257,111.1003,110.9257,111.0324,5762.0
2022-06-10 15:15:00,114.49,114.6,114.47,114.59,7295.0,111.0421,111.1488,111.0227,111.1391,7295.0
2022-06-10 15:20:00,114.57,114.58,114.32,114.48,6727.0,111.1197,111.1294,110.8772,111.0324,6727.0
2022-06-10 15:25:00,114.51,114.76,114.51,114.57,9553.0,111.0615,111.304,111.0615,111.1197,9553.0
2022-06-10 15:30:00,114.55,114.57,114.35,114.35,12089.0,111.1003,111.1197,110.9063,110.9063,12089.0
2022-06-10 15:35:00,114.33,114.53,114.27,114.31,18973.0,110.8869,111.0809,110.8287,110.8675,18973.0
2022-06-10 15:40:00,114.31,114.32,114.02,114.08,21449.0,110.8675,110.8772,110.5863,110.6445,21449.0
2022-06-10 15:45:00,114.06,114.1,113.85,113.87,34325.0,110.6251,110.6639,110.4214,110.4408,34325.0
2022-06-10 15:50:00,113.85,114.02,113.67,113.74,66627.0,110.4214,110.5863,110.2468,110.3147,66627.0
2022-06-10 15:55:00,113.76,113.84,113.52,113.54,116600.0,110.3341,110.4117,110.1013,110.1207,116600.0
2022-06-13 09:30:00,111.72,112.59,111.44,112.56,71558.0,108.3555,109.1993,108.084,109.1702,71558.0
2022-06-13 09:35:00,112.52,112.59,112.09,112.49,26339.0,109.1314,109.1993,108.7144,109.1023,26339.0
2022-06-13 09:40:00,112.52,112.99,112.31,112.98,45577.0,109.1314,109.5873,108.9278,109.5776,45577.0
2022-06-13 09:45:00,113.0,113.09,112.86,113.06,15082.0,109.597,109.6843,109.4612,109.6552,15082.0
2022-06-13 09:50:00,113.03,113.2,112.98,113.13,18273.0,109.6261,109.791,109.5776,109.7231,18273.0
2022-06-13 09:55:00,113.18,113.23,112.89,112.95,30116.0,109.7716,109.8201,109.4903,109.5485,30116.0
2022-06-13 10:00:00,112.96,113.06,112.85,113.01,22305.0,109.5582,109.6552,109.4515,109.6067,22305.0
2022-06-13 10:05:00,113.02,113.11,112.95,113.06,10296.0,109.6164,109.7037,109.5485,109.6552,10296.0
2022-06-13 10:10:00,113.05,113.11,112.83,112.86,19282.0,109.6455,109.7037,109.4321,109.4612,19282.0
2022-06-13 10:15:00,112.83,112.9,112.63,112.69,3959.0,109.4321,109.5,109.2381,109.2963,3959.0
2022-06-13 10:20:00,112.7,112.78,112.52,112.55,17348.0,109.306,109.3836,109.1314,109.1605,17348.0
2022-06-13 10:25:00,112.57,112.68,112.5,112.66,10835.0,109.1799,109.2866,109.112,109.2672,10835.0
2022-06-13 10:30:00,112.63,112.94,112.63,112.94,11577.0,109.2381,109.5388,109.2381,109.5388,11577.0
2022-06-13 10:35:00,112.94,113.02,112.78,113.02,9976.0,109.5388,109.6164,109.3836,109.6164,9976.0
2022-06-13 10:40:00,112.99,113.1,112.86,112.89,17916.0,109.5873,109.694,109.4612,109.4903,17916.0
2022-06-13 10:45:00,112.91,112.93,112.77,112.93,18718.0,109.5097,109.5291,109.3739,109.5291,18718.0
2022-06-13 10:50:00,112.94,113.07,112.84,113.07,42027.0,109.5388,109.6649,109.4418,109.6649,42027.0
2022-06-13 10:55:00,113.07,113.18,112.77,112.77,8203.0,109.6649,109.7716,109.3739,109.3739,8203.0
2022-06-13 11:00:00,112.76,112.87,112.62,112.63,8547.0,109.3642,109.4709,109.2284,109.2381,8547.0
2022-06-13 11:05:00,112.61,112.61,112.43,112.52,7414.0,109.2187,109.2187,109.0442,109.1314,7414.0
2022-06-13 11:10:00,112.49,112.83,112.45,112.82,20561.0,109.1023,109.4321,109.0635,109.4224,20561.0
2022-06-13 11:15:00,112.85,113.19,112.83,113.1,12447.0,109.4515,109.7813,109.4321,109.694,12447.0
2022-06-13 11:20:00,113.07,113.58,113.07,113.56,9102.0,109.6649,110.1595,109.6649,110.1401,9102.0
2022-06-13 11:25:00,113.58,113.68,113.45,113.55,15368.0,110.1595,110.2565,110.0334,110.1304,15368.0
2022-06-13 11:30:00,113.49,113.66,113.27,113.66,10090.0,110.0722,110.2371,109.8589,110.2371,10090.0
2022-06-13 11:35:00,113.61,113.73,113.51,113.73,12802.0,110.1886,110.305,110.0916,110.305,12802.0
2022-06-13 11:40:00,113.7,113.99,113.64,113.89,12665.0,110.2759,110.5572,110.2177,110.4602,12665.0
2022-06-13 11:45:00,113.87,113.92,113.67,113.85,18410.0,110.4408,110.4893,110.2468,110.4214,18410.0
2022-06-13 11:50:00,113.82,113.87,113.62,113.63,14732.0,110.3923,110.4408,110.1983,110.208,14732.0
2022-06-13 11:55:00,113.62,113.87,113.62,113.85,8786.0,110.1983,110.4408,110.1983,110.4214,8786.0
2022-06-13 12:00:00,113.82,114.13,113.76,114.02,12089.0,110.3923,110.693,110.3341,110.5863,12089.0
2022-06-13 12:05:00,114.01,114.26,113.99,114.14,10660.0,110.5766,110.819,110.5572,110.7027,10660.0
2022-06-13 12:10:00,114.13,114.28,114.07,114.19,12204.0,110.693,110.8384,110.6348,110.7511,12204.0
2022-06-13 12:15:00,114.23,114.33,114.13,114.21,11384.0,110.7899,110.8869,110.693,110.7705,11384.0
2022-06-13 12:20:00,114.25,114.39,114.15,114.24,19527.0,110.8093,110.9451,110.7124,110.7996,19527.0
2022-06-13 12:25:00,114.27,114.46,114.27,114.42,16362.0,110.8287,111.013,110.8287,110.9742,16362.0
2022-06-13 12:30:00,114.38,114.82,114.28,114.73,22080.0,110.9354,111.3622,110.8384,111.2749,22080.0
2022-06-13 12:35:00,114.78,114.79,114.64,114.74,16427.0,111.3234,111.3331,111.1876,111.2846,16427.0
2022-06-13 12:40:00,114.77,114.77,114.38,114.38,16663.0,111.3137,111.3137,110.9354,110.9354,16663.0
2022-06-13 12:45:00,114.39,114.47,114.35,114.42,11057.0,110.9451,111.0227,110.9063,110.9742,11057.0
2022-06-13 12:50:00,114.42,114.63,114.36,114.52,19794.0,110.9742,111.1779,110.916,111.0712,19794.0
2022-06-13 12:55:00,114.5,114.55,114.31,114.31,12007.0,111.0518,111.1003,110.8675,110.8675,12007.0
2022-06-13 13:00:00,114.36,114.37,113.98,113.98,11309.0,110.916,110.9257,110.5475,110.5475,11309.0
2022-06-13 13:05:00,114.02,114.07,113.85,114.07,13711.0,110.5863,110.6348,110.4214,110.6348,13711.0
2022-06-13 13:10:00,114.07,114.08,113.96,114.03,9044.0,110.6348,110.6445,110.5281,110.596,9044.0
2022-06-13 13:15:00,113.97,114.09,113.91,113.92,17657.0,110.5378,110.6542,110.4796,110.4893,17657.0
2022-06-13 13:20:00,113.89,113.97,113.79,113.91,16799.0,110.4602,110.5378,110.3632,110.4796,16799.0
2022-06-13 13:25:00,113.93,113.97,113.76,113.94,10252.0,110.499,110.5378,110.3341,110.5087,10252.0
2022-06-13 13:30:00,113.92,114.01,113.75,113.77,13591.0,110.4893,110.5766,110.3244,110.3438,13591.0
2022-06-13 13:35:00,113.71,113.89,113.7,113.88,9455.0,110.2856,110.4602,110.2759,110.4505,9455.0
2022-06-13 13:40:00,113.88,114.24,113.87,114.22,14894.0,110.4505,110.7996,110.4408,110.7802,14894.0
2022-06-13 13:45:00,114.26,114.58,114.25,114.58,13824.0,110.819,111.1294,110.8093,111.1294,13824.0
2022-06-13 13:50:00,114.56,114.62,114.33,114.38,11146.0,111.11,111.1682,110.8869,110.9354,11146.0
2022-06-13 13:55:00,114.41,114.51,114.37,114.4,19175.0,110.9645,111.0615,110.9257,110.9548,19175.0
2022-06-13 14:00:00,114.39,114.39,114.21,114.26,18231.0,110.9451,110.9451,110.7705,110.819,18231.0
2022-06-13 14:05:00,114.23,114.28,114.16,114.19,16225.0,110.7899,110.8384,110.7221,110.7511,16225.0
2022-06-13 14:10:00,114.16,114.29,114.08,114.17,13075.0,110.7221,110.8481,110.6445,110.7318,13075.0
2022-06-13 14:15:00,114.16,114.28,114.12,114.23,46663.0,110.7221,110.8384,110.6833,110.7899,46663.0
2022-06-13 14:20:00,114.25,114.31,114.19,114.31,21680.0,110.8093,110.8675,110.7511,110.8675,21680.0
2022-06-13 14:25:00,114.28,114.4,114.27,114.32,22412.0,110.8384,110.9548,110.8287,110.8772,22412.0
2022-06-13 14:30:00,114.28,114.47,114.16,114.46,14764.0,110.8384,111.0227,110.7221,111.013,14764.0
2022-06-13 14:35:00,114.44,114.76,114.4,114.59,15294.0,110.9936,111.304,110.9548,111.1391,15294.0
2022-06-13 14:40:00,114.59,114.82,114.57,114.82,9910.0,111.1391,111.3622,111.1197,111.3622,9910.0
2022-06-13 14:45:00,114.82,114.94,114.71,114.83,16324.0,111.3622,111.4786,111.2555,111.3719,16324.0
2022-06-13 14:50:00,114.81,114.82,114.63,114.72,9723.0,111.3525,111.3622,111.1779,111.2652,9723.0
2022-06-13 14:55:00,114.73,114.73,114.46,114.52,13518.0,111.2749,111.2749,111.013,111.0712,13518.0
2022-06-13 15:00:00,114.52,114.67,114.36,114.63,17287.0,111.0712,111.2167,110.916,111.1779,17287.0
2022-06-13 15:05:00,114.61,114.67,114.45,114.47,15085.0,111.1585,111.2167,111.0033,111.0227,15085.0
2022-06-13 15:10:00,114.48,114.48,114.28,114.32,19070.0,111.0324,111.0324,110.8384,110.8772,19070.0
2022-06-13 15:15:00,114.33,114.68,114.12,114.36,25375.0,110.8869,111.2264,110.6833,110.916,25375.0
2022-06-13 15:20:00,114.27,114.43,114.01,114.01,18516.0,110.8287,110.9839,110.5766,110.5766,18516.0
2022-06-13 15:25:00,114.05,114.1,113.84,113.84,24159.0,110.6154,110.6639,110.4117,110.4117,24159.0
2022-06-13 15:30:00,113.84,113.87,113.58,113.72,44363.0,110.4117,110.4408,110.1595,110.2953,44363.0
2022-06-13 15:35:00,113.73,113.88,113.41,113.41,32109.0,110.305,110.4505,109.9946,109.9946,32109.0
2022-06-13 15:40:00,113.39,113.44,113.13,113.23,38035.0,109.9752,110.0237,109.7231,109.8201,38035.0
2022-06-13 15:45:00,113.2,113.52,113.18,113.35,48088.0,109.791,110.1013,109.7716,109.9364,48088.0
2022-06-13 15:50:00,113.34,113.51,113.0,113.39,124161.0,109.9267,110.0916,109.597,109.9752,124161.0
2022-06-13 15:55:00,113.38,113.67,113.33,113.56,195357.0,109.9655,110.2468,109.917,110.1401,195357.0
2022-06-14 09:30:00,114.02,114.29,113.6,114.29,54344.0,110.5863,110.8481,110.1789,110.8481,54344.0
2022-06-14 09:35:00,114.31,114.31,113.98,114.03,21732.0,110.8675,110.8675,110.5475,110.596,21732.0
2022-06-14 09:40:00,113.99,114.31,113.93,113.99,25248.0,110.5572,110.8675,110.499,110.5572,25248.0
2022-06-14 09:45:00,113.99,114.31,113.99,114.1,23701.0,110.5572,110.8675,110.5572,110.6639,23701.0
2022-06-14 09:50:00,114.1,114.26,114.01,114.25,12869.0,110.6639,110.819,110.5766,110.8093,12869.0
2022-06-14 09:55:00,114.25,114.61,114.21,114.4,19344.0,110.8093,111.1585,110.7705,110.9548,19344.0
2022-06-14 10:00:00,114.39,114.62,114.16,114.38,25123.0,110.9451,111.1682,110.7221,110.9354,25123.0
2022-06-14 10:05:00,114.39,114.52,114.21,114.48,16123.0,110.9451,111.0712,110.7705,111.0324,16123.0
2022-06-14 10:10:00,114.46,114.52,114.05,114.24,29731.0,111.013,111.0712,110.6154,110.7996,29731.0
2022-06-14 10:15:00,114.19,114.47,114.14,114.33,16207.0,110.7511,111.0227,110.7027,110.8869,16207.0
2022-06-14 10:20:00,114.27,114.35,114.0,114.35,27238.0,110.8287,110.9063,110.5669,110.9063,27238.0
2022-06-14 10:25:00,114.33,114.48,114.1,114.11,20527.0,110.8869,111.0324,110.6639,110.6736,20527.0
2022-06-14 10:30:00,114.08,114.15,113.9,114.14,34341.0,110.6445,110.7124,110.4699,110.7027,34341.0
2022-06-14 10:35:00,114.16,114.17,113.69,113.8,28746.0,110.7221,110.7318,110.2662,110.3729,28746.0
2022-06-14 10:40:00,113.81,113.82,113.51,113.77,24825.0,110.3826,110.3923,110.0916,110.3438,24825.0
2022-06-14 10:45:00,113.79,114.06,113.79,113.99,31959.0,110.3632,110.6251,110.3632,110.5572,31959.0
2022-06-14 10:50:00,113.96,114.18,113.95,113.99,16799.0,110.5281,110.7414,110.5184,110.5572,16799.0
2022-06-14 10:55:00,113.98,114.14,113.96,114.02,14752.0,110.5475,110.7027,110.5281,110.5863,14752.0
2022-06-14 11:00:00,114.01,114.14,113.93,114.05,17256.0,110.5766,110.7027,110.499,110.6154,17256.0
2022-06-14 11:05:00,114.07,114.11,113.78,113.78,18396.0,110.6348,110.6736,110.3535,110.3535,18396.0
2022-06-14 11:10:00,113.79,113.9,113.62,113.84,20098.0,110.3632,110.4699,110.1983,110.4117,20098.0
2022-06-14 11:15:00,113.88,113.88,113.5,113.58,18470.0,110.4505,110.4505,110.0819,110.1595,18470.0
2022-06-14 11:20:00,113.57,113.58,113.3,113.57,19495.0,110.1498,110.1595,109.888,110.1498,19495.0
2022-06-14 11:25:00,113.59,113.73,113.42,113.43,20195.0,110.1692,110.305,110.0043,110.014,20195.0
2022-06-14 11:30:00,113.4,113.45,113.2,113.37,14372.0,109.9849,110.0334,109.791,109.9558,14372.0
2022-06-14 11:35:00,113.34,113.49,113.23,113.27,12563.0,109.9267,110.0722,109.8201,109.8589,12563.0
2022-06-14 11:40:00,113.3,113.43,113.2,113.36,8402.0,109.888,110.014,109.791,109.9461,8402.0
2022-06-14 11:45:00,113.34,113.4,113.07,113.08,10693.0,109.9267,109.9849,109.6649,109.6746,10693.0
2022-06-14 11:50:00,113.03,113.09,112.89,113.05,18368.0,109.6261,109.6843,109.4903,109.6455,18368.0
2022-06-14 11:55:00,113.05,113.18,113.03,113.04,8817.0,109.6455,109.7716,109.6261,109.6358,8817.0
2022-06-14 12:00:00,113.01,113.02,112.81,112.96,12318.0,109.6067,109.6164,109.4127,109.5582,12318.0
2022-06-14 12:05:00,112.94,112.98,112.8,112.85,7208.0,109.5388,109.5776,109.403,109.4515,7208.0
2022-06-14 12:10:00,112.87,112.94,112.72,112.72,5927.0,109.4709,109.5388,109.3254,109.3254,5927.0
2022-06-14 12:15:00,112.75,112.8,112.64,112.73,10458.0,109.3545,109.403,109.2478,109.3351,10458.0
2022-06-14 12:20:00,112.79,112.8,112.41,112.54,6516.0,109.3933,109.403,109.0248,109.1508,6516.0
2022-06-14 12:25:00,112.53,112.53,112.32,112.42,10323.0,109.1411,109.1411,108.9375,109.0345,10323.0
2022-06-14 12:30:00,112.38,112.38,112.22,112.26,7809.0,108.9957,108.9957,108.8405,108.8793,7809.0
2022-06-14 12:35:00,112.23,112.23,112.04,112.06,9847.0,108.8502,108.8502,108.6659,108.6853,9847.0
2022-06-14 12:40:00,112.03,112.08,111.93,111.93,6383.0,108.6562,108.7047,108.5592,108.5592,6383.0
2022-06-14 12:45:00,111.92,111.98,111.85,111.95,13741.0,108.5495,108.6077,108.4816,108.5786,13741.0
2022-06-14 12:50:00,111.92,111.96,111.83,111.85,8265.0,108.5495,108.5883,108.4622,108.4816,8265.0
2022-06-14 12:55:00,111.88,112.05,111.87,112.03,8489.0,108.5107,108.6756,108.501,108.6562,8489.0
2022-06-14 13:00:00,112.07,112.17,111.85,112.13,11929.0,108.695,108.792,108.4816,108.7532,11929.0
2022-06-14 13:05:00,112.13,112.49,112.12,112.43,10732.0,108.7532,109.1023,108.7435,109.0442,10732.0
2022-06-14 13:10:00,112.42,112.57,112.29,112.5,13352.0,109.0345,109.1799,108.9084,109.112,13352.0
2022-06-14 13:15:00,112.54,112.86,112.54,112.81,9527.0,109.1508,109.4612,109.1508,109.4127,9527.0
2022-06-14 13:20:00,112.87,112.95,112.76,112.76,6685.0,109.4709,109.5485,109.3642,109.3642,6685.0
2022-06-14 13:25:00,112.76,112.76,112.5,112.52,11176.0,109.3642,109.3642,109.112,109.1314,11176.0
2022-06-14 13:30:00,112.49,112.6,112.4,112.57,18807.0,109.1023,109.209,109.0151,109.1799,18807.0
2022-06-14 13:35:00,112.55,112.63,112.4,112.47,16622.0,109.1605,109.2381,109.0151,109.0829,16622.0
2022-06-14 13:40:00,112.45,112.48,112.12,112.25,17907.0,109.0635,109.0926,108.7435,108.8696,17907.0
2022-06-14 13:45:00,112.26,112.42,112.26,112.36,12234.0,108.8793,109.0345,108.8793,108.9763,12234.0
2022-06-14 13:50:00,112.37,112.61,112.33,112.56,11171.0,108.986,109.2187,108.9472,109.1702,11171.0
2022-06-14 13:55:00,112.55,112.64,112.4,112.43,12767.0,109.1605,109.2478,109.0151,109.0442,12767.0
2022-06-14 14:00:00,112.41,112.7,112.4,112.61,9051.0,109.0248,109.306,109.0151,109.2187,9051.0
2022-06-14 14:05:00,112.64,112.88,112.63,112.88,12747.0,109.2478,109.4806,109.2381,109.4806,12747.0
2022-06-14 14:10:00,112.89,112.89,112.47,112.5,14896.0,109.4903,109.4903,109.0829,109.112,14896.0
2022-06-14 14:15:00,112.51,112.71,112.48,112.67,9143.0,109.1217,109.3157,109.0926,109.2769,9143.0
2022-06-14 14:20:00,112.67,112.84,112.67,112.7,14966.0,109.2769,109.4418,109.2769,109.306,14966.0
2022-06-14 14:25:00,112.68,112.79,112.65,112.76,7637.0,109.2866,109.3933,109.2575,109.3642,7637.0
2022-06-14 14:30:00,112.73,112.73,112.53,112.7,71477.0,109.3351,109.3351,109.1411,109.306,71477.0
2022-06-14 14:35:00,112.67,112.73,112.58,112.69,17083.0,109.2769,109.3351,109.1896,109.2963,17083.0
2022-06-14 14:40:00,112.67,112.67,112.51,112.53,12682.0,109.2769,109.2769,109.1217,109.1411,12682.0
2022-06-14 14:45:00,112.54,112.65,112.21,112.27,15068.0,109.1508,109.2575,108.8308,108.889,15068.0
2022-06-14 14:50:00,112.28,112.38,112.12,112.2,14212.0,108.8987,108.9957,108.7435,108.8211,14212.0
2022-06-14 14:55:00,112.16,112.16,112.02,112.05,14360.0,108.7823,108.7823,108.6465,108.6756,14360.0
2022-06-14 15:00:00,112.03,112.09,111.82,111.95,28490.0,108.6562,108.7144,108.4525,108.5786,28490.0
2022-06-14 15:05:00,111.94,112.03,111.85,111.99,21174.0,108.5689,108.6562,108.4816,108.6174,21174.0
2022-06-14 15:10:00,111.98,112.06,111.8,111.8,16702.0,108.6077,108.6853,108.4331,108.4331,16702.0
2022-06-14 15:15:00,111.8,111.85,111.68,111.72,17639.0,108.4331,108.4816,108.3167,108.3555,17639.0
2022-06-14 15:20:00,111.72,111.83,111.69,111.74,20390.0,108.3555,108.4622,108.3264,108.3749,20390.0
2022-06-14 15:25:00,111.72,112.0,111.71,112.0,28713.0,108.3555,108.6271,108.3458,108.6271,28713.0
2022-06-14 15:30:00,112.01,112.24,112.0,112.11,31327.0,108.6368,108.8599,108.6271,108.7338,31327.0
2022-06-14 15:35:00,112.12,112.4,112.05,112.34,29129.0,108.7435,109.0151,108.6756,108.9569,29129.0
2022-06-14 15:40:00,112.35,112.46,112.15,112.17,25497.0,108.9666,109.0732,108.7726,108.792,25497.0
2022-06-14 15:45:00,112.2,112.68,112.12,112.67,44420.0,108.8211,109.2866,108.7435,109.2769,44420.0
2022-06-14 15:50:00,112.68,112.71,112.2,112.29,76854.0,109.2866,109.3157,108.8211,108.9084,76854.0
2022-06-14 15:55:00,112.26,112.56,112.23,112.45,116720.0,108.8793,109.1702,108.8502,109.0635,116720.0
2022-06-15 09:30:00,113.05,113.31,112.97,113.24,51436.0,109.6455,109.8976,109.5679,109.8298,51436.0
2022-06-15 09:35:00,113.18,113.53,113.01,113.52,11862.0,109.7716,110.111,109.6067,110.1013,11862.0
2022-06-15 09:40:00,113.49,113.49,113.13,113.33,21755.0,110.0722,110.0722,109.7231,109.917,21755.0
2022-06-15 09:45:00,113.37,114.11,113.37,114.01,16391.0,109.9558,110.6736,109.9558,110.5766,16391.0
2022-06-15 09:50:00,114.08,114.26,113.87,114.08,21070.0,110.6445,110.819,110.4408,110.6445,21070.0
2022-06-15 09:55:00,114.16,114.34,113.97,114.14,12425.0,110.7221,110.8966,110.5378,110.7027,12425.0
2022-06-15 10:00:00,114.08,114.22,113.9,114.08,13325.0,110.6445,110.7802,110.4699,110.6445,13325.0
2022-06-15 10:05:00,114.06,114.11,113.75,113.77,8954.0,110.6251,110.6736,110.3244,110.3438,8954.0
2022-06-15 10:10:00,113.8,113.9,113.62,113.73,11246.0,110.3729,110.4699,110.1983,110.305,11246.0
2022-06-15 10:15:00,113.74,113.86,113.69,113.83,10540.0,110.3147,110.4311,110.2662,110.402,10540.0
2022-06-15 10:20:00,113.86,113.99,113.85,113.86,6913.0,110.4311,110.5572,110.4214,110.4311,6913.0
2022-06-15 10:25:00,113.83,114.16,113.82,114.07,12996.0,110.402,110.7221,110.3923,110.6348,12996.0
2022-06-15 10:30:00,114.08,114.13,113.9,113.99,6721.0,110.6445,110.693,110.4699,110.5572,6721.0
2022-06-15 10:35:00,114.03,114.15,113.99,114.03,5814.0,110.596,110.7124,110.5572,110.596,5814.0
2022-06-15 10:40:00,113.98,114.05,113.86,113.87,5856.0,110.5475,110.6154,110.4311,110.4408,5856.0
2022-06-15 10:45:00,113.84,113.88,113.58,113.6,11301.0,110.4117,110.4505,110.1595,110.1789,11301.0
2022-06-15 10:50:00,113.61,113.65,113.43,113.56,36650.0,110.1886,110.2274,110.014,110.1401,36650.0
2022-06-15 10:55:00,113.59,113.65,113.42,113.58,22067.0,110.1692,110.2274,110.0043,110.1595,22067.0
2022-06-15 11:00:00,113.6,113.6,113.33,113.35,4298.0,110.1789,110.1789,109.917,109.9364,4298.0
2022-06-15 11:05:00,113.32,113.5,113.23,113.34,24877.0,109.9073,110.0819,109.8201,109.9267,24877.0
2022-06-15 11:10:00,113.32,113.32,113.1,113.11,11298.0,109.9073,109.9073,109.694,109.7037,11298.0
2022-06-15 11:15:00,113.13,113.13,112.85,112.86,9199.0,109.7231,109.7231,109.4515,109.4612,9199.0
2022-06-15 11:20:00,112.86,113.05,112.86,113.01,8799.0,109.4612,109.6455,109.4612,109.6067,8799.0
2022-06-15 11:25:00,113.02,113.14,113.01,113.02,6417.0,109.6164,109.7328,109.6067,109.6164,6417.0
2022-06-15 11:30:00,113.03,113.03,112.87,112.87,5717.0,109.6261,109.6261,109.4709,109.4709,5717.0
2022-06-15 11:35:00,112.85,112.95,112.77,112.77,5873.0,109.4515,109.5485,109.3739,109.3739,5873.0
2022-06-15 11:40:00,112.78,112.87,112.74,112.87,8404.0,109.3836,109.4709,109.3448,109.4709,8404.0
2022-06-15 11:45:00,112.87,112.89,112.56,112.56,14432.0,109.4709,109.4903,109.1702,109.1702,14432.0
2022-06-15 11:50:00,112.57,112.68,112.53,112.59,7113.0,109.1799,109.2866,109.1411,109.1993,7113.0
2022-06-15 11:55:00,112.57,112.65,112.51,112.59,10173.0,109.1799,109.2575,109.1217,109.1993,10173.0
2022-06-15 12:00:00,112.6,112.74,112.58,112.74,14518.0,109.209,109.3448,109.1896,109.3448,14518.0
2022-06-15 12:05:00,112.74,112.74,112.48,112.54,13179.0,109.3448,109.3448,109.0926,109.1508,13179.0
2022-06-15 12:10:00,112.5,112.57,112.44,112.54,4953.0,109.112,109.1799,109.0538,109.1508,4953.0
2022-06-15 12:15:00,112.55,112.7,112.55,112.59,4080.0,109.1605,109.306,109.1605,109.1993,4080.0
2022-06-15 12:20:00,112.59,112.69,112.59,112.67,2312.0,109.1993,109.2963,109.1993,109.2769,2312.0
2022-06-15 12:25:00,112.66,112.75,112.64,112.72,2301.0,109.2672,109.3545,109.2478,109.3254,2301.0
2022-06-15 12:30:00,112.7,112.95,112.64,112.94,7211.0,109.306,109.5485,109.2478,109.5388,7211.0
2022-06-15 12:35:00,113.01,113.09,112.96,112.97,6643.0,109.6067,109.6843,109.5582,109.5679,6643.0
2022-06-15 12:40:00,112.96,112.96,112.71,112.73,14448.0,109.5582,109.5582,109.3157,109.3351,14448.0
2022-06-15 12:45:00,112.69,112.76,112.67,112.73,13797.0,109.2963,109.3642,109.2769,109.3351,13797.0
2022-06-15 12:50:00,112.76,112.77,112.65,112.71,8313.0,109.3642,109.3739,109.2575,109.3157,8313.0
2022-06-15 12:55:00,112.74,112.82,112.57,112.61,14912.0,109.3448,109.4224,109.1799,109.2187,14912.0
2022-06-15 13:00:00,112.56,112.57,112.41,112.44,19961.0,109.1702,109.1799,109.0248,109.0538,19961.0
2022-06-15 13:05:00,112.46,112.46,112.24,112.28,13500.0,109.0732,109.0732,108.8599,108.8987,13500.0
2022-06-15 13:10:00,112.31,112.4,112.28,112.34,3048.0,108.9278,109.0151,108.8987,108.9569,3048.0
2022-06-15 13:15:00,112.36,112.38,112.23,112.31,8173.0,108.9763,108.9957,108.8502,108.9278,8173.0
2022-06-15 13:20:00,112.33,112.37,112.24,112.3,13800.0,108.9472,108.986,108.8599,108.9181,13800.0
2022-06-15 13:25:00,112.28,112.39,112.24,112.39,3918.0,108.8987,109.0054,108.8599,109.0054,3918.0
2022-06-15 13:30:00,112.41,112.58,112.41,112.53,8424.0,109.0248,109.1896,109.0248,109.1411,8424.0
2022-06-15 13:35:00,112.52,112.54,112.31,112.35,3919.0,109.1314,109.1508,108.9278,108.9666,3919.0
2022-06-15 13:40:00,112.32,112.39,112.24,112.38,7245.0,108.9375,109.0054,108.8599,108.9957,7245.0
2022-06-15 13:45:00,112.38,112.43,112.32,112.34,15673.0,108.9957,109.0442,108.9375,108.9569,15673.0
2022-06-15 13:50:00,112.34,112.36,112.19,112.3,9157.0,108.9569,108.9763,108.8114,108.9181,9157.0
2022-06-15 13:55:00,112.32,112.57,112.32,112.51,12511.0,108.9375,109.1799,108.9375,109.1217,12511.0
2022-06-15 14:00:00,112.43,112.9,112.1,112.2,29373.0,109.0442,109.5,108.7241,108.8211,29373.0
2022-06-15 14:05:00,112.27,112.53,111.95,112.29,38700.0,108.889,109.1411,108.5786,108.9084,38700.0
2022-06-15 14:10:00,112.25,112.39,112.16,112.33,16009.0,108.8696,109.0054,108.7823,108.9472,16009.0
2022-06-15 14:15:00,112.27,112.52,112.17,112.31,7213.0,108.889,109.1314,108.792,108.9278,7213.0
2022-06-15 14:20:00,112.28,112.35,111.69,111.75,5446.0,108.8987,108.9666,108.3264,108.3846,5446.0
2022-06-15 14:25:00,111.78,111.88,111.63,111.67,13023.0,108.4137,108.5107,108.2682,108.307,13023.0
2022-06-15 14:30:00,111.68,111.76,111.06,111.39,14598.0,108.3167,108.3943,107.7154,108.0355,14598.0
2022-06-15 14:35:00,111.44,112.16,111.35,111.99,28215.0,108.084,108.7823,107.9967,108.6174,28215.0
2022-06-15 14:40:00,111.93,113.0,111.87,112.91,13989.0,108.5592,109.597,108.501,109.5097,13989.0
2022-06-15 14:45:00,113.02,113.28,112.82,112.82,28814.0,109.6164,109.8686,109.4224,109.4224,28814.0
2022-06-15 14:50:00,112.87,113.11,112.26,112.26,16185.0,109.4709,109.7037,108.8793,108.8793,16185.0
2022-06-15 14:55:00,112.38,112.5,112.19,112.25,7774.0,108.9957,109.112,108.8114,108.8696,7774.0
2022-06-15 15:00:00,112.23,112.69,112.23,112.52,14771.0,108.8502,109.2963,108.8502,109.1314,14771.0
2022-06-15 15:05:00,112.57,112.75,112.43,112.59,10751.0,109.1799,109.3545,109.0442,109.1993,10751.0
2022-06-15 15:10:00,112.61,112.75,112.23,112.39,12408.0,109.2187,109.3545,108.8502,109.0054,12408.0
2022-06-15 15:15:00,112.35,112.47,112.18,112.39,27511.0,108.9666,109.0829,108.8017,109.0054,27511.0
2022-06-15 15:20:00,112.43,113.05,112.43,113.0,15913.0,109.0442,109.6455,109.0442,109.597,15913.0
2022-06-15 15:25:00,112.99,113.42,112.96,113.38,18583.0,109.5873,110.0043,109.5582,109.9655,18583.0
2022-06-15 15:30:00,113.38,113.82,113.26,113.73,28301.0,109.9655,110.3923,109.8492,110.305,28301.0
2022-06-15 15:35:00,113.76,113.81,113.34,113.38,40134.0,110.3341,110.3826,109.9267,109.9655,40134.0
2022-06-15 15:40:00,113.36,113.37,112.94,112.97,26937.0,109.9461,109.9558,109.5388,109.5679,26937.0
2022-06-15 15:45:00,112.92,112.93,112.69,112.88,33079.0,109.5194,109.5291,109.2963,109.4806,33079.0
2022-06-15 15:50:00,112.88,112.88,112.41,112.52,94431.0,109.4806,109.4806,109.0248,109.1314,94431.0
2022-06-15 15:55:00,112.5,112.74,112.48,112.57,148374.0,109.112,109.3448,109.0926,109.1799,148374.0
2022-06-16 09:30:00,111.02,111.34,110.63,111.31,40636.0,107.6766,107.987,107.2984,107.9579,40636.0
2022-06-16 09:35:00,111.3,111.56,110.4,110.61,34125.0,107.9482,108.2004,107.0753,107.279,34125.0
2022-06-16 09:40:00,110.61,110.61,110.17,110.3,26699.0,107.279,107.279,106.8522,106.9783,26699.0
2022-06-16 09:45:00,110.3,110.89,110.27,110.73,48657.0,106.9783,107.5505,106.9492,107.3953,48657.0
2022-06-16 09:50:00,110.7,110.83,110.5,110.78,7630.0,107.3662,107.4923,107.1723,107.4438,7630.0
2022-06-16 09:55:00,110.87,111.13,110.86,110.94,10049.0,107.5311,107.7833,107.5214,107.599,10049.0
2022-06-16 10:00:00,110.93,110.98,110.7,110.73,19467.0,107.5893,107.6378,107.3662,107.3953,19467.0
2022-06-16 10:05:00,110.69,110.92,110.63,110.83,10190.0,107.3566,107.5796,107.2984,107.4923,10190.0
2022-06-16 10:10:00,110.84,111.08,110.8,111.02,10116.0,107.502,107.7348,107.4632,107.6766,10116.0
2022-06-16 10:15:00,111.05,111.25,111.04,111.25,11976.0,107.7057,107.8997,107.696,107.8997,11976.0
2022-06-16 10:20:00,111.27,111.75,111.25,111.69,10950.0,107.9191,108.3846,107.8997,108.3264,10950.0
2022-06-16 10:25:00,111.71,111.86,111.59,111.62,28056.0,108.3458,108.4913,108.2294,108.2585,28056.0
2022-06-16 10:30:00,111.6,111.89,111.6,111.87,16373.0,108.2391,108.5204,108.2391,108.501,16373.0
2022-06-16 10:35:00,111.84,111.97,111.76,111.86,10501.0,108.4719,108.598,108.3943,108.4913,10501.0
2022-06-16 10:40:00,111.88,111.99,111.66,111.68,10695.0,108.5107,108.6174,108.2973,108.3167,10695.0
2022-06-16 10:45:00,111.54,111.64,111.36,111.36,8854.0,108.181,108.2779,108.0064,108.0064,8854.0
2022-06-16 10:50:00,111.36,111.4,111.0,111.12,8790.0,108.0064,108.0452,107.6572,107.7736,8790.0
2022-06-16 10:55:00,111.15,111.17,110.93,110.95,9717.0,107.8027,107.8221,107.5893,107.6087,9717.0
2022-06-16 11:00:00,110.92,111.06,110.91,110.99,10865.0,107.5796,107.7154,107.5699,107.6475,10865.0
2022-06-16 11:05:00,110.94,110.97,110.75,110.87,13528.0,107.599,107.6281,107.4147,107.5311,13528.0
2022-06-16 11:10:00,110.87,111.09,110.82,111.07,17290.0,107.5311,107.7445,107.4826,107.7251,17290.0
2022-06-16 11:15:00,111.01,111.19,111.0,111.11,5596.0,107.6669,107.8415,107.6572,107.7639,5596.0
2022-06-16 11:20:00,111.09,111.14,111.0,111.1,4262.0,107.7445,107.793,107.6572,107.7542,4262.0
2022-06-16 11:25:00,111.08,111.36,111.06,111.26,9473.0,107.7348,108.0064,107.7154,107.9094,9473.0
2022-06-16 11:30:00,111.29,111.39,111.21,111.23,12839.0,107.9385,108.0355,107.8609,107.8803,12839.0
2022-06-16 11:35:00,111.25,111.3,111.12,111.3,6000.0,107.8997,107.9482,107.7736,107.9482,6000.0
2022-06-16 11:40:00,111.3,111.3,111.12,111.16,5419.0,107.9482,107.9482,107.7736,107.8124,5419.0
2022-06-16 11:45:00,111.19,111.21,111.13,111.21,4165.0,107.8415,107.8609,107.7833,107.8609,4165.0
2022-06-16 11:50:00,111.23,111.42,111.17,111.22,9030.0,107.8803,108.0646,107.8221,107.8706,9030.0
2022-06-16 11:55:00,111.22,111.53,111.22,111.51,17414.0,107.8706,108.1713,107.8706,108.1519,17414.0
2022-06-16 12:00:00,111.58,111.66,111.42,111.66,4113.0,108.2197,108.2973,108.0646,108.2973,4113.0
2022-06-16 12:05:00,111.66,111.67,111.43,111.46,5535.0,108.2973,108.307,108.0743,108.1034,5535.0
2022-06-16 12:10:00,111.39,111.52,111.33,111.33,2789.0,108.0355,108.1616,107.9773,107.9773,2789.0
2022-06-16 12:15:00,111.34,111.41,111.3,111.35,4583.0,107.987,108.0549,107.9482,107.9967,4583.0
2022-06-16 12:20:00,111.36,111.45,111.29,111.44,3337.0,108.0064,108.0937,107.9385,108.084,3337.0
2022-06-16 12:25:00,111.43,111.58,111.38,111.58,8060.0,108.0743,108.2197,108.0258,108.2197,8060.0
2022-06-16 12:30:00,111.61,111.67,111.41,111.52,6411.0,108.2488,108.307,108.0549,108.1616,6411.0
2022-06-16 12:35:00,111.53,111.53,111.31,111.36,4436.0,108.1713,108.1713,107.9579,108.0064,4436.0
2022-06-16 12:40:00,111.37,111.43,111.32,111.4,5243.0,108.0161,108.0743,107.9676,108.0452,5243.0
2022-06-16 12:45:00,111.43,111.43,111.3,111.38,4650.0,108.0743,108.0743,107.9482,108.0258,4650.0
2022-06-16 12:50:00,111.37,111.42,111.29,111.32,3369.0,108.0161,108.0646,107.9385,107.9676,3369.0
2022-06-16 12:55:00,111.29,111.37,111.23,111.31,19005.0,107.9385,108.0161,107.8803,107.9579,19005.0
2022-06-16 13:00:00,111.35,111.48,111.34,111.37,5940.0,107.9967,108.1228,107.987,108.0161,5940.0
2022-06-16 13:05:00,111.37,111.7,111.35,111.58,4622.0,108.0161,108.3361,107.9967,108.2197,4622.0
2022-06-16 13:10:00,111.52,111.57,111.48,111.54,4755.0,108.1616,108.21,108.1228,108.181,4755.0
2022-06-16 13:15:00,111.55,111.69,111.43,111.57,15511.0,108.1907,108.3264,108.0743,108.21,15511.0
2022-06-16 13:20:00,111.53,111.53,111.35,111.38,2417.0,108.1713,108.1713,107.9967,108.0258,2417.0
2022-06-16 13:25:00,111.37,111.78,111.35,111.71,6651.0,108.0161,108.4137,107.9967,108.3458,6651.0
2022-06-16 13:30:00,111.59,111.7,111.49,111.55,5694.0,108.2294,108.3361,108.1325,108.1907,5694.0
2022-06-16 13:35:00,111.57,111.57,111.38,111.45,6437.0,108.21,108.21,108.0258,108.0937,6437.0
2022-06-16 13:40:00,111.44,111.44,111.27,111.31,4668.0,108.084,108.084,107.9191,107.9579,4668.0
2022-06-16 13:45:00,111.2,111.28,111.12,111.22,7389.0,107.8512,107.9288,107.7736,107.8706,7389.0
2022-06-16 13:50:00,111.21,111.23,111.12,111.19,6554.0,107.8609,107.8803,107.7736,107.8415,6554.0
2022-06-16 13:55:00,111.21,111.26,111.06,111.06,15173.0,107.8609,107.9094,107.7154,107.7154,15173.0
2022-06-16 14:00:00,111.04,111.18,111.0,111.14,7943.0,107.696,107.8318,107.6572,107.793,7943.0
2022-06-16 14:05:00,111.15,111.16,110.95,111.04,40615.0,107.8027,107.8124,107.6087,107.696,40615.0
2022-06-16 14:10:00,111.07,111.08,110.9,110.99,8285.0,107.7251,107.7348,107.5602,107.6475,8285.0
2022-06-16 14:15:00,110.97,111.03,110.93,111.03,12864.0,107.6281,107.6863,107.5893,107.6863,12864.0
2022-06-16 14:20:00,111.03,111.04,110.82,110.83,11076.0,107.6863,107.696,107.4826,107.4923,11076.0
2022-06-16 14:25:00,110.85,110.91,110.77,110.8,6437.0,107.5117,107.5699,107.4341,107.4632,6437.0
2022-06-16 14:30:00,110.77,110.86,110.67,110.73,8569.0,107.4341,107.5214,107.3372,107.3953,8569.0
2022-06-16 14:35:00,110.73,110.82,110.66,110.76,4818.0,107.3953,107.4826,107.3275,107.4244,4818.0
2022-06-16 14:40:00,110.8,110.97,110.8,110.84,8239.0,107.4632,107.6281,107.4632,107.502,8239.0
2022-06-16 14:45:00,110.81,110.89,110.41,110.41,6622.0,107.4729,107.5505,107.085,107.085,6622.0
2022-06-16 14:50:00,110.39,110.58,110.39,110.41,14862.0,107.0656,107.2499,107.0656,107.085,14862.0
2022-06-16 14:55:00,110.42,110.5,110.37,110.48,10846.0,107.0947,107.1723,107.0462,107.1529,10846.0
2022-06-16 15:00:00,110.48,110.83,110.48,110.6,15303.0,107.1529,107.4923,107.1529,107.2693,15303.0
2022-06-16 15:05:00,110.54,110.83,110.46,110.83,30826.0,107.2111,107.4923,107.1335,107.4923,30826.0
2022-06-16 15:10:00,110.87,110.97,110.62,110.73,22875.0,107.5311,107.6281,107.2887,107.3953,22875.0
2022-06-16 15:15:00,110.71,110.9,110.62,110.9,14793.0,107.3759,107.5602,107.2887,107.5602,14793.0
2022-06-16 15:20:00,110.9,110.99,110.77,110.79,15171.0,107.5602,107.6475,107.4341,107.4535,15171.0
2022-06-16 15:25:00,110.79,110.99,110.75,110.87,9976.0,107.4535,107.6475,107.4147,107.5311,9976.0
2022-06-16 15:30:00,110.84,110.88,110.51,110.53,21631.0,107.502,107.5408,107.182,107.2014,21631.0
2022-06-16 15:35:00,110.52,110.63,110.44,110.47,52450.0,107.1917,107.2984,107.1141,107.1432,52450.0
2022-06-16 15:40:00,110.47,110.58,110.16,110.16,40714.0,107.1432,107.2499,106.8425,106.8425,40714.0
2022-06-16 15:45:00,110.16,110.18,109.84,109.91,53647.0,106.8425,106.8619,106.5321,106.6,53647.0
2022-06-16 15:50:00,109.91,110.18,109.9,110.05,75698.0,106.6,106.8619,106.5903,106.7358,75698.0
2022-06-16 15:55:00,110.07,110.28,109.95,110.27,169283.0,106.7552,106.9589,106.6388,106.9492,169283.0
2022-06-17 09:30:00,110.24,110.42,109.7,110.27,548872.0,106.9201,107.0947,106.3964,106.9492,548872.0
2022-06-17 09:35:00,110.36,111.08,110.17,110.94,23083.0,107.0365,107.7348,106.8522,107.599,23083.0
2022-06-17 09:40:00,110.88,110.97,110.74,110.86,29271.0,107.5408,107.6281,107.405,107.5214,29271.0
2022-06-17 09:45:00,110.85,111.05,110.37,110.44,27091.0,107.5117,107.7057,107.0462,107.1141,27091.0
2022-06-17 09:50:00,110.44,110.57,110.24,110.4,36001.0,107.1141,107.2402,106.9201,107.0753,36001.0
2022-06-17 09:55:00,110.39,110.73,110.27,110.73,22655.0,107.0656,107.3953,106.9492,107.3953,22655.0
2022-06-17 10:00:00,110.74,110.91,110.41,110.46,19224.0,107.405,107.5699,107.085,107.1335,19224.0
2022-06-17 10:05:00,110.43,110.76,110.33,110.64,27463.0,107.1044,107.4244,107.0074,107.3081,27463.0
2022-06-17 10:10:00,110.65,110.65,110.4,110.48,13612.0,107.3178,107.3178,107.0753,107.1529,13612.0
2022-06-17 10:15:00,110.5,110.5,109.9,110.09,34053.0,107.1723,107.1723,106.5903,106.7746,34053.0
2022-06-17 10:20:00,110.13,110.14,109.74,109.83,17375.0,106.8134,106.8231,106.4352,106.5224,17375.0
2022-06-17 10:25:00,109.86,109.93,109.5,109.6,26175.0,106.5515,106.6194,106.2024,106.2994,26175.0
2022-06-17 10:30:00,109.54,109.75,109.31,109.36,19517.0,106.2412,106.4449,106.0181,106.0666,19517.0
2022-06-17 10:35:00,109.35,109.5,109.28,109.31,21624.0,106.0569,106.2024,105.989,106.0181,21624.0
2022-06-17 10:40:00,109.31,109.53,109.09,109.53,18460.0,106.0181,106.2315,105.8047,106.2315,18460.0
2022-06-17 10:45:00,109.53,109.53,108.86,108.96,21485.0,106.2315,106.2315,105.5817,105.6787,21485.0
2022-06-17 10:50:00,108.94,109.22,108.89,108.97,10424.0,105.6593,105.9308,105.6108,105.6883,10424.0
2022-06-17 10:55:00,108.97,109.2,108.92,109.0,10138.0,105.6883,105.9114,105.6399,105.7174,10138.0
2022-06-17 11:00:00,108.98,109.39,108.89,109.26,24190.0,105.698,106.0957,105.6108,105.9696,24190.0
2022-06-17 11:05:00,109.25,109.5,109.17,109.41,30793.0,105.9599,106.2024,105.8823,106.1151,30793.0
2022-06-17 11:10:00,109.41,109.64,109.34,109.53,25640.0,106.1151,106.3382,106.0472,106.2315,25640.0
2022-06-17 11:15:00,109.52,109.75,109.46,109.66,23995.0,106.2218,106.4449,106.1636,106.3576,23995.0
2022-06-17 11:20:00,109.69,109.69,109.34,109.38,18404.0,106.3867,106.3867,106.0472,106.086,18404.0
2022-06-17 11:25:00,109.31,109.7,109.16,109.66,14928.0,106.0181,106.3964,105.8726,106.3576,14928.0
2022-06-17 11:30:00,109.65,109.84,109.47,109.51,21578.0,106.3479,106.5321,106.1733,106.2121,21578.0
2022-06-17 11:35:00,109.46,109.48,109.1,109.3,44769.0,106.1636,106.183,105.8144,106.0084,44769.0
2022-06-17 11:40:00,109.27,109.5,109.13,109.17,17561.0,105.9793,106.2024,105.8435,105.8823,17561.0
2022-06-17 11:45:00,109.16,109.49,109.15,109.32,44298.0,105.8726,106.1927,105.8629,106.0278,44298.0
2022-06-17 11:50:00,109.3,109.43,109.09,109.24,33792.0,106.0084,106.1345,105.8047,105.9502,33792.0
2022-06-17 11:55:00,109.26,109.36,109.18,109.29,9860.0,105.9696,106.0666,105.892,105.9987,9860.0
2022-06-17 12:00:00,109.28,109.47,109.16,109.47,19274.0,105.989,106.1733,105.8726,106.1733,19274.0
2022-06-17 12:05:00,109.48,109.62,109.33,109.48,10041.0,106.183,106.3188,106.0375,106.183,10041.0
2022-06-17 12:10:00,109.51,109.63,109.44,109.59,8002.0,106.2121,106.3285,106.1442,106.2897,8002.0
2022-06-17 12:15:00,109.6,109.76,109.47,109.55,8417.0,106.2994,106.4546,106.1733,106.2509,8417.0
2022-06-17 12:20:00,109.55,109.69,109.5,109.69,8998.0,106.2509,106.3867,106.2024,106.3867,8998.0
2022-06-17 12:25:00,109.73,109.87,109.69,109.79,7234.0,106.4255,106.5612,106.3867,106.4837,7234.0
2022-06-17 12:30:00,109.79,109.82,109.56,109.71,9317.0,106.4837,106.5128,106.2606,106.4061,9317.0
2022-06-17 12:35:00,109.71,109.86,109.63,109.86,7158.0,106.4061,106.5515,106.3285,106.5515,7158.0
2022-06-17 12:40:00,109.9,109.99,109.71,109.99,10017.0,106.5903,106.6776,106.4061,106.6776,10017.0
2022-06-17 12:45:00,110.03,110.09,109.84,110.03,12324.0,106.7164,106.7746,106.5321,106.7164,12324.0
2022-06-17 12:50:00,110.06,110.1,109.9,109.91,5431.0,106.7455,106.7843,106.5903,106.6,5431.0
2022-06-17 12:55:00,109.93,110.22,109.92,110.17,7632.0,106.6194,106.9007,106.6097,106.8522,7632.0
2022-06-17 13:00:00,110.15,110.41,110.15,110.41,12542.0,106.8328,107.085,106.8328,107.085,12542.0
2022-06-17 13:05:00,110.44,110.8,110.44,110.76,10087.0,107.1141,107.4632,107.1141,107.4244,10087.0
2022-06-17 13:10:00,110.72,110.9,110.66,110.79,11140.0,107.3856,107.5602,107.3275,107.4535,11140.0
2022-06-17 13:15:00,110.8,110.8,110.51,110.51,9764.0,107.4632,107.4632,107.182,107.182,9764.0
2022-06-17 13:20:00,110.5,110.53,110.42,110.53,9494.0,107.1723,107.2014,107.0947,107.2014,9494.0
2022-06-17 13:25:00,110.54,110.54,110.23,110.25,5821.0,107.2111,107.2111,106.9104,106.9298,5821.0
2022-06-17 13:30:00,110.27,110.33,110.06,110.32,8366.0,106.9492,107.0074,106.7455,106.9977,8366.0
2022-06-17 13:35:00,110.32,110.44,110.22,110.32,7298.0,106.9977,107.1141,106.9007,106.9977,7298.0
2022-06-17 13:40:00,110.3,110.62,110.29,110.59,7082.0,106.9783,107.2887,106.9686,107.2596,7082.0
2022-06-17 13:45:00,110.57,110.57,110.27,110.44,6497.0,107.2402,107.2402,106.9492,107.1141,6497.0
2022-06-17 13:50:00,110.47,110.52,110.42,110.46,4991.0,107.1432,107.1917,107.0947,107.1335,4991.0
2022-06-17 13:55:00,110.44,110.64,110.43,110.5,6587.0,107.1141,107.3081,107.1044,107.1723,6587.0
2022-06-17 14:00:00,110.54,110.74,110.51,110.74,16355.0,107.2111,107.405,107.182,107.405,16355.0
2022-06-17 14:05:00,110.72,110.79,110.56,110.62,17031.0,107.3856,107.4535,107.2305,107.2887,17031.0
2022-06-17 14:10:00,110.63,110.84,110.58,110.67,14846.0,107.2984,107.502,107.2499,107.3372,14846.0
2022-06-17 14:15:00,110.7,110.91,110.58,110.77,16398.0,107.3662,107.5699,107.2499,107.4341,16398.0
2022-06-17 14:20:00,110.84,110.87,110.66,110.67,9125.0,107.502,107.5311,107.3275,107.3372,9125.0
2022-06-17 14:25:00,110.66,110.66,110.28,110.3,7705.0,107.3275,107.3275,106.9589,106.9783,7705.0
2022-06-17 14:30:00,110.29,110.33,110.16,110.24,8292.0,106.9686,107.0074,106.8425,106.9201,8292.0
2022-06-17 14:35:00,110.25,110.42,110.16,110.4,13589.0,106.9298,107.0947,106.8425,107.0753,13589.0
2022-06-17 14:40:00,110.47,110.59,110.29,110.29,9039.0,107.1432,107.2596,106.9686,106.9686,9039.0
2022-06-17 14:45:00,110.3,110.36,110.11,110.11,10908.0,106.9783,107.0365,106.794,106.794,10908.0
2022-06-17 14:50:00,110.1,110.11,109.87,109.98,14518.0,106.7843,106.794,106.5612,106.6679,14518.0
2022-06-17 14:55:00,110.01,110.12,109.99,110.09,15701.0,106.697,106.8037,106.6776,106.7746,15701.0
2022-06-17 15:00:00,110.07,110.33,110.07,110.19,20899.0,106.7552,107.0074,106.7552,106.8716,20899.0
2022-06-17 15:05:00,110.18,110.23,109.99,109.99,13684.0,106.8619,106.9104,106.6776,106.6776,13684.0
2022-06-17 15:10:00,109.98,109.98,109.55,109.72,16520.0,106.6679,106.6679,106.2509,106.4158,16520.0
2022-06-17 15:15:00,109.7,109.87,109.59,109.83,40424.0,106.3964,106.5612,106.2897,106.5224,40424.0
2022-06-17 15:20:00,109.84,110.11,109.81,110.05,23974.0,106.5321,106.794,106.5031,106.7358,23974.0
2022-06-17 15:25:00,110.06,110.17,110.02,110.11,26701.0,106.7455,106.8522,106.7067,106.794,26701.0
2022-06-17 15:30:00,110.13,110.18,109.85,109.95,32068.0,106.8134,106.8619,106.5418,106.6388,32068.0
2022-06-17 15:35:00,109.95,110.03,109.83,109.97,32404.0,106.6388,106.7164,106.5224,106.6582,32404.0
2022-06-17 15:40:00,109.97,109.97,109.71,109.81,45935.0,106.6582,106.6582,106.4061,106.5031,45935.0
2022-06-17 15:45:00,109.79,109.85,109.67,109.79,56029.0,106.4837,106.5418,106.3673,106.4837,56029.0
2022-06-17 15:50:00,109.8,109.81,109.55,109.69,76627.0,106.4934,106.5031,106.2509,106.3867,76627.0
2022-06-17 15:55:00,109.67,109.78,109.5,109.52,206065.0,106.3673,106.474,106.2024,106.2218,206065.0
2022-06-21 09:30:00,110.93,111.64,110.4,110.47,77163.0,107.5893,108.2779,107.0753,107.1432,77163.0
2022-06-21 09:35:00,110.48,111.89,110.46,111.78,62230.0,107.1529,108.5204,107.1335,108.4137,62230.0
2022-06-21 09:40:00,111.79,112.19,111.69,111.72,39109.0,108.4234,108.8114,108.3264,108.3555,39109.0
2022-06-21 09:45:00,111.64,112.3,111.64,112.21,56776.0,108.2779,108.9181,108.2779,108.8308,56776.0
2022-06-21 09:50:00,112.17,112.48,111.99,112.0,49781.0,108.792,109.0926,108.6174,108.6271,49781.0
2022-06-21 09:55:00,111.94,112.14,111.52,111.61,46749.0,108.5689,108.7629,108.1616,108.2488,46749.0
2022-06-21 10:00:00,111.62,111.73,111.42,111.54,53838.0,108.2585,108.3652,108.0646,108.181,53838.0
2022-06-21 10:05:00,111.57,111.84,111.55,111.78,20721.0,108.21,108.4719,108.1907,108.4137,20721.0
2022-06-21 10:10:00,111.81,111.9,111.7,111.84,17356.0,108.4428,108.5301,108.3361,108.4719,17356.0
2022-06-21 10:15:00,111.78,111.79,111.39,111.5,16520.0,108.4137,108.4234,108.0355,108.1422,16520.0
2022-06-21 10:20:00,111.52,111.84,111.48,111.84,10399.0,108.1616,108.4719,108.1228,108.4719,10399.0
2022-06-21 10:25:00,111.79,112.04,111.72,111.91,26337.0,108.4234,108.6659,108.3555,108.5398,26337.0
2022-06-21 10:30:00,111.93,111.95,111.72,111.8,20097.0,108.5592,108.5786,108.3555,108.4331,20097.0
2022-06-21 10:35:00,111.8,111.94,111.77,111.79,12370.0,108.4331,108.5689,108.404,108.4234,12370.0
2022-06-21 10:40:00,111.76,111.85,111.74,111.81,13105.0,108.3943,108.4816,108.3749,108.4428,13105.0
2022-06-21 10:45:00,111.79,111.9,111.74,111.79,11319.0,108.4234,108.5301,108.3749,108.4234,11319.0
2022-06-21 10:50:00,111.8,111.87,111.64,111.67,15316.0,108.4331,108.501,108.2779,108.307,15316.0
2022-06-21 10:55:00,111.66,111.7,111.52,111.57,23218.0,108.2973,108.3361,108.1616,108.21,23218.0
2022-06-21 11:00:00,111.58,111.65,111.52,111.62,6507.0,108.2197,108.2876,108.1616,108.2585,6507.0
2022-06-21 11:05:00,111.64,111.7,111.55,111.68,20382.0,108.2779,108.3361,108.1907,108.3167,20382.0
2022-06-21 11:10:00,111.67,111.67,111.18,111.25,20873.0,108.307,108.307,107.8318,107.8997,20873.0
2022-06-21 11:15:00,111.16,111.3,111.06,111.07,32736.0,107.8124,107.9482,107.7154,107.7251,32736.0
2022-06-21 11:20:00,111.05,111.14,110.85,110.92,43324.0,107.7057,107.793,107.5117,107.5796,43324.0
2022-06-21 11:25:00,110.94,110.97,110.79,110.91,16906.0,107.599,107.6281,107.4535,107.5699,16906.0
2022-06-21 11:30:00,110.91,111.39,110.89,111.39,7285.0,107.5699,108.0355,107.5505,108.0355,7285.0
2022-06-21 11:35:00,111.39,111.5,110.94,110.97,12220.0,108.0355,108.1422,107.599,107.6281,12220.0
2022-06-21 11:40:00,110.98,111.11,110.88,110.98,8869.0,107.6378,107.7639,107.5408,107.6378,8869.0
2022-06-21 11:45:00,110.99,111.08,110.92,111.08,6254.0,107.6475,107.7348,107.5796,107.7348,6254.0
2022-06-21 11:50:00,111.12,111.12,110.94,110.97,7292.0,107.7736,107.7736,107.599,107.6281,7292.0
2022-06-21 11:55:00,110.97,111.11,110.91,110.93,23304.0,107.6281,107.7639,107.5699,107.5893,23304.0
2022-06-21 12:00:00,110.92,111.21,110.85,111.16,58273.0,107.5796,107.8609,107.5117,107.8124,58273.0
2022-06-21 12:05:00,111.17,111.23,111.04,111.23,6447.0,107.8221,107.8803,107.696,107.8803,6447.0
2022-06-21 12:10:00,111.23,111.25,110.89,110.9,19169.0,107.8803,107.8997,107.5505,107.5602,19169.0
2022-06-21 12:15:00,110.93,111.05,110.86,111.01,6274.0,107.5893,107.7057,107.5214,107.6669,6274.0
2022-06-21 12:20:00,111.04,111.04,110.82,110.95,5332.0,107.696,107.696,107.4826,107.6087,5332.0
2022-06-21 12:25:00,110.95,111.01,110.91,110.99,6698.0,107.6087,107.6669,107.5699,107.6475,6698.0
2022-06-21 12:30:00,111.0,111.12,110.92,111.12,6684.0,107.6572,107.7736,107.5796,107.7736,6684.0
2022-06-21 12:35:00,111.09,111.16,111.07,111.11,6421.0,107.7445,107.8124,107.7251,107.7639,6421.0
2022-06-21 12:40:00,111.1,111.16,110.98,111.15,5165.0,107.7542,107.8124,107.6378,107.8027,5165.0
2022-06-21 12:45:00,111.17,111.26,111.08,111.14,11454.0,107.8221,107.9094,107.7348,107.793,11454.0
2022-06-21 12:50:00,111.11,111.15,111.02,111.07,5533.0,107.7639,107.8027,107.6766,107.7251,5533.0
2022-06-21 12:55:00,111.06,111.13,111.02,111.06,7598.0,107.7154,107.7833,107.6766,107.7154,7598.0
2022-06-21 13:00:00,111.09,111.11,111.07,111.09,8740.0,107.7445,107.7639,107.7251,107.7445,8740.0
2022-06-21 13:05:00,111.07,111.13,111.01,111.13,20197.0,107.7251,107.7833,107.6669,107.7833,20197.0
2022-06-21 13:10:00,111.11,111.2,111.1,111.15,4539.0,107.7639,107.8512,107.7542,107.8027,4539.0
2022-06-21 13:15:00,111.15,111.15,111.04,111.04,4408.0,107.8027,107.8027,107.696,107.696,4408.0
2022-06-21 13:20:00,111.06,111.16,110.98,111.16,4396.0,107.7154,107.8124,107.6378,107.8124,4396.0
2022-06-21 13:25:00,111.15,111.26,111.14,111.25,5269.0,107.8027,107.9094,107.793,107.8997,5269.0
2022-06-21 13:30:00,111.27,111.33,111.26,111.29,6231.0,107.9191,107.9773,107.9094,107.9385,6231.0
2022-06-21 13:35:00,111.28,111.34,111.26,111.34,5159.0,107.9288,107.987,107.9094,107.987,5159.0
2022-06-21 13:40:00,111.34,111.49,111.31,111.47,7233.0,107.987,108.1325,107.9579,108.1131,7233.0
2022-06-21 13:45:00,111.45,111.45,111.37,111.43,5727.0,108.0937,108.0937,108.0161,108.0743,5727.0
2022-06-21 13:50:00,111.44,111.44,111.21,111.22,5515.0,108.084,108.084,107.8609,107.8706,5515.0
2022-06-21 13:55:00,111.22,111.24,111.11,111.15,8120.0,107.8706,107.89,107.7639,107.8027,8120.0
2022-06-21 14:00:00,111.15,111.19,111.1,111.15,6447.0,107.8027,107.8415,107.7542,107.8027,6447.0
2022-06-21 14:05:00,111.15,111.28,111.11,111.22,14343.0,107.8027,107.9288,107.7639,107.8706,14343.0
2022-06-21 14:10:00,111.22,111.29,111.2,111.2,7169.0,107.8706,107.9385,107.8512,107.8512,7169.0
2022-06-21 14:15:00,111.2,111.35,111.16,111.31,9787.0,107.8512,107.9967,107.8124,107.9579,9787.0
2022-06-21 14:20:00,111.3,111.41,111.27,111.37,11215.0,107.9482,108.0549,107.9191,108.0161,11215.0
2022-06-21 14:25:00,111.36,111.45,111.33,111.36,11036.0,108.0064,108.0937,107.9773,108.0064,11036.0
2022-06-21 14:30:00,111.39,111.43,111.35,111.41,7039.0,108.0355,108.0743,107.9967,108.0549,7039.0
2022-06-21 14:35:00,111.41,111.44,111.31,111.33,6844.0,108.0549,108.084,107.9579,107.9773,6844.0
2022-06-21 14:40:00,111.34,111.57,111.33,111.52,20021.0,107.987,108.21,107.9773,108.1616,20021.0
2022-06-21 14:45:00,111.52,111.62,111.48,111.57,14870.0,108.1616,108.2585,108.1228,108.21,14870.0
2022-06-21 14:50:00,111.59,111.77,111.56,111.75,17711.0,108.2294,108.404,108.2004,108.3846,17711.0
2022-06-21 14:55:00,111.75,111.81,111.71,111.79,12722.0,108.3846,108.4428,108.3458,108.4234,12722.0
2022-06-21 15:00:00,111.8,111.98,111.8,111.97,11568.0,108.4331,108.6077,108.4331,108.598,11568.0
2022-06-21 15:05:00,111.97,112.01,111.89,111.99,13232.0,108.598,108.6368,108.5204,108.6174,13232.0
2022-06-21 15:10:00,111.99,112.14,111.96,112.09,91622.0,108.6174,108.7629,108.5883,108.7144,91622.0
2022-06-21 15:15:00,112.09,112.09,111.84,112.03,33411.0,108.7144,108.7144,108.4719,108.6562,33411.0
2022-06-21 15:20:00,111.99,112.22,111.99,112.2,99864.0,108.6174,108.8405,108.6174,108.8211,99864.0
2022-06-21 15:25:00,112.2,112.37,112.19,112.36,14051.0,108.8211,108.986,108.8114,108.9763,14051.0
2022-06-21 15:30:00,112.4,112.43,112.24,112.24,72149.0,109.0151,109.0442,108.8599,108.8599,72149.0
2022-06-21 15:35:00,112.25,112.25,111.93,111.99,29768.0,108.8696,108.8696,108.5592,108.6174,29768.0
2022-06-21 15:40:00,112.0,112.18,111.87,112.17,28960.0,108.6271,108.8017,108.501,108.792,28960.0
2022-06-21 15:45:00,112.17,112.37,112.12,112.37,30686.0,108.792,108.986,108.7435,108.986,30686.0
2022-06-21 15:50:00,112.38,112.46,112.23,112.32,49772.0,108.9957,109.0732,108.8502,108.9375,49772.0
2022-06-21 15:55:00,112.31,112.32,112.05,112.16,106840.0,108.9278,108.9375,108.6756,108.7823,106840.0
2022-06-22 09:30:00,111.37,112.72,111.09,111.84,58709.0,108.0161,109.3254,107.7445,108.4719,58709.0
2022-06-22 09:35:00,111.76,112.04,111.43,111.8,13748.0,108.3943,108.6659,108.0743,108.4331,13748.0
2022-06-22 09:40:00,111.81,112.31,111.75,112.09,22387.0,108.4428,108.9278,108.3846,108.7144,22387.0
2022-06-22 09:45:00,112.09,112.24,111.86,111.92,10888.0,108.7144,108.8599,108.4913,108.5495,10888.0
2022-06-22 09:50:00,111.97,112.16,111.81,111.93,12942.0,108.598,108.7823,108.4428,108.5592,12942.0
2022-06-22 09:55:00,112.05,112.05,111.55,111.55,9839.0,108.6756,108.6756,108.1907,108.1907,9839.0
2022-06-22 10:00:00,111.51,111.75,111.49,111.65,12959.0,108.1519,108.3846,108.1325,108.2876,12959.0
2022-06-22 10:05:00,111.64,111.92,111.55,111.92,10237.0,108.2779,108.5495,108.1907,108.5495,10237.0
2022-06-22 10:10:00,111.91,111.91,111.6,111.86,14235.0,108.5398,108.5398,108.2391,108.4913,14235.0
2022-06-22 10:15:00,111.92,112.36,111.87,112.36,8616.0,108.5495,108.9763,108.501,108.9763,8616.0
2022-06-22 10:20:00,112.34,112.57,112.18,112.49,8425.0,108.9569,109.1799,108.8017,109.1023,8425.0
2022-06-22 10:25:00,112.58,112.58,112.37,112.45,11122.0,109.1896,109.1896,108.986,109.0635,11122.0
2022-06-22 10:30:00,112.47,112.71,112.46,112.52,12244.0,109.0829,109.3157,109.0732,109.1314,12244.0
2022-06-22 10:35:00,112.52,112.92,112.48,112.82,20746.0,109.1314,109.5194,109.0926,109.4224,20746.0
2022-06-22 10:40:00,112.72,112.96,112.7,112.93,9234.0,109.3254,109.5582,109.306,109.5291,9234.0
2022-06-22 10:45:00,112.95,113.22,112.79,113.21,20569.0,109.5485,109.8104,109.3933,109.8007,20569.0
2022-06-22 10:50:00,113.22,113.32,113.02,113.02,15831.0,109.8104,109.9073,109.6164,109.6164,15831.0
2022-06-22 10:55:00,113.02,113.07,112.84,112.84,13799.0,109.6164,109.6649,109.4418,109.4418,13799.0
2022-06-22 11:00:00,112.82,112.89,112.56,112.57,13862.0,109.4224,109.4903,109.1702,109.1799,13862.0
2022-06-22 11:05:00,112.52,112.79,112.5,112.71,16726.0,109.1314,109.3933,109.112,109.3157,16726.0
2022-06-22 11:10:00,112.67,112.75,112.56,112.7,12059.0,109.2769,109.3545,109.1702,109.306,12059.0
2022-06-22 11:15:00,112.73,112.84,112.62,112.67,15483.0,109.3351,109.4418,109.2284,109.2769,15483.0
2022-06-22 11:20:00,112.7,112.7,112.54,112.6,6147.0,109.306,109.306,109.1508,109.209,6147.0
2022-06-22 11:25:00,112.62,112.82,112.57,112.64,9299.0,109.2284,109.4224,109.1799,109.2478,9299.0
2022-06-22 11:30:00,112.71,113.13,112.68,112.99,109171.0,109.3157,109.7231,109.2866,109.5873,109171.0
2022-06-22 11:35:00,113.0,113.14,112.98,113.07,5242.0,109.597,109.7328,109.5776,109.6649,5242.0
2022-06-22 11:40:00,113.07,113.07,112.83,112.83,6384.0,109.6649,109.6649,109.4321,109.4321,6384.0
2022-06-22 11:45:00,112.78,112.78,112.45,112.45,13831.0,109.3836,109.3836,109.0635,109.0635,13831.0
2022-06-22 11:50:00,112.45,112.48,112.04,112.04,12996.0,109.0635,109.0926,108.6659,108.6659,12996.0
2022-06-22 11:55:00,112.08,112.22,111.98,112.03,8670.0,108.7047,108.8405,108.6077,108.6562,8670.0
2022-06-22 12:00:00,112.07,112.29,112.05,112.2,14160.0,108.695,108.9084,108.6756,108.8211,14160.0
2022-06-22 12:05:00,112.18,112.22,111.98,112.11,9094.0,108.8017,108.8405,108.6077,108.7338,9094.0
2022-06-22 12:10:00,112.11,112.37,112.1,112.37,7783.0,108.7338,108.986,108.7241,108.986,7783.0
2022-06-22 12:15:00,112.37,112.53,112.29,112.53,5195.0,108.986,109.1411,108.9084,109.1411,5195.0
2022-06-22 12:20:00,112.52,112.78,112.49,112.64,13451.0,109.1314,109.3836,109.1023,109.2478,13451.0
2022-06-22 12:25:00,112.6,112.65,112.41,112.41,16094.0,109.209,109.2575,109.0248,109.0248,16094.0
2022-06-22 12:30:00,112.4,112.46,112.33,112.37,11421.0,109.0151,109.0732,108.9472,108.986,11421.0
2022-06-22 12:35:00,112.34,112.43,112.23,112.23,6086.0,108.9569,109.0442,108.8502,108.8502,6086.0
2022-06-22 12:40:00,112.22,112.41,112.2,112.41,13866.0,108.8405,109.0248,108.8211,109.0248,13866.0
2022-06-22 12:45:00,112.41,112.45,112.26,112.45,7062.0,109.0248,109.0635,108.8793,109.0635,7062.0
2022-06-22 12:50:00,112.46,112.54,112.31,112.36,7393.0,109.0732,109.1508,108.9278,108.9763,7393.0
2022-06-22 12:55:00,112.36,112.44,112.32,112.35,9361.0,108.9763,109.0538,108.9375,108.9666,9361.0
2022-06-22 13:00:00,112.37,112.42,112.24,112.25,10352.0,108.986,109.0345,108.8599,108.8696,10352.0
2022-06-22 13:05:00,112.26,112.45,112.22,112.32,7858.0,108.8793,109.0635,108.8405,108.9375,7858.0
2022-06-22 13:10:00,112.3,112.37,112.22,112.32,11725.0,108.9181,108.986,108.8405,108.9375,11725.0
2022-06-22 13:15:00,112.34,112.56,112.33,112.55,8242.0,108.9569,109.1702,108.9472,109.1605,8242.0
2022-06-22 13:20:00,112.55,112.78,112.53,112.66,7223.0,109.1605,109.3836,109.1411,109.2672,7223.0
2022-06-22 13:25:00,112.62,112.7,112.61,112.66,9354.0,109.2284,109.306,109.2187,109.2672,9354.0
2022-06-22 13:30:00,112.64,112.68,112.58,112.58,7904.0,109.2478,109.2866,109.1896,109.1896,7904.0
2022-06-22 13:35:00,112.54,112.58,112.47,112.55,11418.0,109.1508,109.1896,109.0829,109.1605,11418.0
2022-06-22 13:40:00,112.55,112.73,112.49,112.72,11599.0,109.1605,109.3351,109.1023,109.3254,11599.0
2022-06-22 13:45:00,112.72,112.72,112.54,112.57,17195.0,109.3254,109.3254,109.1508,109.1799,17195.0
2022-06-22 13:50:00,112.6,112.65,112.41,112.49,15016.0,109.209,109.2575,109.0248,109.1023,15016.0
2022-06-22 13:55:00,112.47,112.53,112.42,112.5,8279.0,109.0829,109.1411,109.0345,109.112,8279.0
2022-06-22 14:00:00,112.52,112.58,112.46,112.58,12540.0,109.1314,109.1896,109.0732,109.1896,12540.0
2022-06-22 14:05:00,112.59,112.64,112.47,112.63,18937.0,109.1993,109.2478,109.0829,109.2381,18937.0
2022-06-22 14:10:00,112.6,112.6,112.5,112.56,11642.0,109.209,109.209,109.112,109.1702,11642.0
2022-06-22 14:15:00,112.53,112.72,112.52,112.56,12504.0,109.1411,109.3254,109.1314,109.1702,12504.0
2022-06-22 14:20:00,112.58,112.59,112.38,112.38,13738.0,109.1896,109.1993,108.9957,108.9957,13738.0
2022-06-22 14:25:00,112.35,112.38,112.2,112.23,8693.0,108.9666,108.9957,108.8211,108.8502,8693.0
2022-06-22 14:30:00,112.25,112.3,112.15,112.16,11000.0,108.8696,108.9181,108.7726,108.7823,11000.0
2022-06-22 14:35:00,112.16,112.16,111.94,111.97,14535.0,108.7823,108.7823,108.5689,108.598,14535.0
2022-06-22 14:40:00,111.96,112.04,111.91,111.91,51884.0,108.5883,108.6659,108.5398,108.5398,51884.0
2022-06-22 14:45:00,111.89,112.05,111.87,111.93,30881.0,108.5204,108.6756,108.501,108.5592,30881.0
2022-06-22 14:50:00,111.91,111.96,111.83,111.94,16084.0,108.5398,108.5883,108.4622,108.5689,16084.0
2022-06-22 14:55:00,111.97,112.27,111.97,112.26,12609.0,108.598,108.889,108.598,108.8793,12609.0
2022-06-22 15:00:00,112.28,112.28,111.99,112.12,21879.0,108.8987,108.8987,108.6174,108.7435,21879.0
2022-06-22 15:05:00,112.1,112.13,111.89,111.93,24886.0,108.7241,108.7532,108.5204,108.5592,24886.0
2022-06-22 15:10:00,111.86,111.95,111.75,111.81,20145.0,108.4913,108.5786,108.3846,108.4428,20145.0
2022-06-22 15:15:00,111.8,111.87,111.72,111.75,18373.0,108.4331,108.501,108.3555,108.3846,18373.0
2022-06-22 15:20:00,111.77,111.9,111.77,111.86,22039.0,108.404,108.5301,108.404,108.4913,22039.0
2022-06-22 15:25:00,111.84,111.92,111.66,111.73,83868.0,108.4719,108.5495,108.2973,108.3652,83868.0
2022-06-22 15:30:00,111.72,112.04,111.71,111.95,30809.0,108.3555,108.6659,108.3458,108.5786,30809.0
2022-06-22 15:35:00,111.95,112.1,111.89,112.06,37364.0,108.5786,108.7241,108.5204,108.6853,37364.0
2022-06-22 15:40:00,112.06,112.39,112.03,112.31,40587.0,108.6853,109.0054,108.6562,108.9278,40587.0
2022-06-22 15:45:00,112.3,112.35,112.07,112.16,53693.0,108.9181,108.9666,108.695,108.7823,53693.0
2022-06-22 15:50:00,112.16,112.28,112.04,112.28,73775.0,108.7823,108.8987,108.6659,108.8987,73775.0
2022-06-22 15:55:00,112.28,112.28,111.82,111.85,143949.0,108.8987,108.8987,108.4525,108.4816,143949.0
2022-06-23 09:30:00,112.5,112.79,112.13,112.61,32252.0,109.112,109.3933,108.7532,109.2187,32252.0
2022-06-23 09:35:00,112.63,112.69,112.21,112.52,22038.0,109.2381,109.2963,108.8308,109.1314,22038.0
2022-06-23 09:40:00,112.58,112.98,112.51,112.84,29564.0,109.1896,109.5776,109.1217,109.4418,29564.0
2022-06-23 09:45:00,112.84,112.89,112.48,112.65,20077.0,109.4418,109.4903,109.0926,109.2575,20077.0
2022-06-23 09:50:00,112.63,112.9,112.62,112.88,11636.0,109.2381,109.5,109.2284,109.4806,11636.0
2022-06-23 09:55:00,112.71,112.91,112.55,112.62,19476.0,109.3157,109.5097,109.1605,109.2284,19476.0
2022-06-23 10:00:00,112.58,112.81,112.4,112.47,17360.0,109.1896,109.4127,109.0151,109.0829,17360.0
2022-06-23 10:05:00,112.44,112.55,112.02,112.14,27323.0,109.0538,109.1605,108.6465,108.7629,27323.0
2022-06-23 10:10:00,112.18,112.31,112.09,112.2,52442.0,108.8017,108.9278,108.7144,108.8211,52442.0
2022-06-23 10:15:00,112.21,112.24,111.98,112.01,23634.0,108.8308,108.8599,108.6077,108.6368,23634.0
2022-06-23 10:20:00,112.01,112.18,111.82,111.95,23837.0,108.6368,108.8017,108.4525,108.5786,23837.0
2022-06-23 10:25:00,111.92,111.92,111.58,111.66,26461.0,108.5495,108.5495,108.2197,108.2973,26461.0
2022-06-23 10:30:00,111.67,111.74,111.3,111.42,37545.0,108.307,108.3749,107.9482,108.0646,37545.0
2022-06-23 10:35:00,111.39,111.6,111.35,111.57,19264.0,108.0355,108.2391,107.9967,108.21,19264.0
2022-06-23 10:40:00,111.57,111.72,111.51,111.53,19253.0,108.21,108.3555,108.1519,108.1713,19253.0
2022-06-23 10:45:00,111.53,111.7,111.51,111.51,15268.0,108.1713,108.3361,108.1519,108.1519,15268.0
2022-06-23 10:50:00,111.48,111.51,111.28,111.37,21206.0,108.1228,108.1519,107.9288,108.0161,21206.0
2022-06-23 10:55:00,111.39,111.57,111.38,111.57,15955.0,108.0355,108.21,108.0258,108.21,15955.0
2022-06-23 11:00:00,111.56,111.56,111.34,111.36,12478.0,108.2004,108.2004,107.987,108.0064,12478.0
2022-06-23 11:05:00,111.35,111.38,111.27,111.3,16841.0,107.9967,108.0258,107.9191,107.9482,16841.0
2022-06-23 11:10:00,111.3,111.4,111.21,111.26,15002.0,107.9482,108.0452,107.8609,107.9094,15002.0
2022-06-23 11:15:00,111.26,111.28,110.91,110.99,14635.0,107.9094,107.9288,107.5699,107.6475,14635.0
2022-06-23 11:20:00,110.91,110.92,110.63,110.63,10565.0,107.5699,107.5796,107.2984,107.2984,10565.0
2022-06-23 11:25:00,110.63,110.83,110.61,110.74,15567.0,107.2984,107.4923,107.279,107.405,15567.0
2022-06-23 11:30:00,110.75,110.76,110.33,110.37,28856.0,107.4147,107.4244,107.0074,107.0462,28856.0
2022-06-23 11:35:00,110.37,110.39,110.09,110.09,27836.0,107.0462,107.0656,106.7746,106.7746,27836.0
2022-06-23 11:40:00,110.09,110.13,110.0,110.02,25145.0,106.7746,106.8134,106.6873,106.7067,25145.0
2022-06-23 11:45:00,110.02,110.04,109.87,109.91,23616.0,106.7067,106.7261,106.5612,106.6,23616.0
2022-06-23 11:50:00,109.91,109.94,109.63,109.8,28599.0,106.6,106.6291,106.3285,106.4934,28599.0
2022-06-23 11:55:00,109.83,109.9,109.69,109.86,97031.0,106.5224,106.5903,106.3867,106.5515,97031.0
2022-06-23 12:00:00,109.87,109.89,109.66,109.75,28112.0,106.5612,106.5806,106.3576,106.4449,28112.0
2022-06-23 12:05:00,109.75,109.94,109.72,109.73,27221.0,106.4449,106.6291,106.4158,106.4255,27221.0
2022-06-23 12:10:00,109.77,109.85,109.49,109.71,60008.0,106.4643,106.5418,106.1927,106.4061,60008.0
2022-06-23 12:15:00,109.68,109.89,109.58,109.79,11406.0,106.377,106.5806,106.28,106.4837,11406.0
2022-06-23 12:20:00,109.77,109.86,109.5,109.66,15778.0,106.4643,106.5515,106.2024,106.3576,15778.0
2022-06-23 12:25:00,109.64,109.64,109.31,109.34,45861.0,106.3382,106.3382,106.0181,106.0472,45861.0
2022-06-23 12:30:00,109.34,109.34,108.94,108.97,19206.0,106.0472,106.0472,105.6593,105.6883,19206.0
2022-06-23 12:35:00,108.96,109.3,108.9,109.3,57723.0,105.6787,106.0084,105.6205,106.0084,57723.0
2022-06-23 12:40:00,109.3,109.35,109.03,109.35,14248.0,106.0084,106.0569,105.7465,106.0569,14248.0
2022-06-23 12:45:00,109.31,109.49,109.29,109.43,23591.0,106.0181,106.1927,105.9987,106.1345,23591.0
2022-06-23 12:50:00,109.42,109.51,109.29,109.47,11914.0,106.1248,106.2121,105.9987,106.1733,11914.0
2022-06-23 12:55:00,109.44,109.49,109.09,109.09,32022.0,106.1442,106.1927,105.8047,105.8047,32022.0
2022-06-23 13:00:00,109.04,109.15,108.96,109.01,27450.0,105.7562,105.8629,105.6787,105.7271,27450.0
2022-06-23 13:05:00,109.09,109.13,108.98,109.06,16799.0,105.8047,105.8435,105.698,105.7756,16799.0
2022-06-23 13:10:00,109.0,109.07,108.92,108.96,10862.0,105.7174,105.7853,105.6399,105.6787,10862.0
2022-06-23 13:15:00,108.97,109.03,108.86,108.89,15178.0,105.6883,105.7465,105.5817,105.6108,15178.0
2022-06-23 13:20:00,108.89,108.91,108.64,108.75,29599.0,105.6108,105.6302,105.3683,105.475,29599.0
2022-06-23 13:25:00,108.73,108.91,108.73,108.77,8699.0,105.4556,105.6302,105.4556,105.4944,8699.0
2022-06-23 13:30:00,108.83,108.84,108.68,108.81,9470.0,105.5526,105.5623,105.4071,105.5332,9470.0
2022-06-23 13:35:00,108.82,109.05,108.78,109.05,12102.0,105.5429,105.7659,105.5041,105.7659,12102.0
2022-06-23 13:40:00,109.05,109.06,108.9,109.04,19217.0,105.7659,105.7756,105.6205,105.7562,19217.0
2022-06-23 13:45:00,109.03,109.19,108.98,109.05,15100.0,105.7465,105.9017,105.698,105.7659,15100.0
2022-06-23 13:50:00,109.08,109.21,109.08,109.2,11155.0,105.795,105.9211,105.795,105.9114,11155.0
2022-06-23 13:55:00,109.21,109.41,109.09,109.37,43116.0,105.9211,106.1151,105.8047,106.0763,43116.0
2022-06-23 14:00:00,109.4,109.57,109.21,109.55,30478.0,106.1054,106.2703,105.9211,106.2509,30478.0
2022-06-23 14:05:00,109.57,109.57,109.38,109.53,8215.0,106.2703,106.2703,106.086,106.2315,8215.0
2022-06-23 14:10:00,109.55,109.58,109.48,109.52,6265.0,106.2509,106.28,106.183,106.2218,6265.0
2022-06-23 14:15:00,109.5,109.57,109.45,109.49,9930.0,106.2024,106.2703,106.1539,106.1927,9930.0
2022-06-23 14:20:00,109.5,109.64,109.47,109.62,6183.0,106.2024,106.3382,106.1733,106.3188,6183.0
2022-06-23 14:25:00,109.61,109.82,109.54,109.79,9395.0,106.3091,106.5128,106.2412,106.4837,9395.0
2022-06-23 14:30:00,109.77,110.0,109.76,109.96,6721.0,106.4643,106.6873,106.4546,106.6485,6721.0
2022-06-23 14:35:00,109.94,109.94,109.76,109.85,10486.0,106.6291,106.6291,106.4546,106.5418,10486.0
2022-06-23 14:40:00,109.85,109.9,109.83,109.87,6974.0,106.5418,106.5903,106.5224,106.5612,6974.0
2022-06-23 14:45:00,109.87,109.88,109.72,109.77,39907.0,106.5612,106.5709,106.4158,106.4643,39907.0
2022-06-23 14:50:00,109.78,109.86,109.64,109.81,13030.0,106.474,106.5515,106.3382,106.5031,13030.0
2022-06-23 14:55:00,109.76,109.87,109.71,109.84,29868.0,106.4546,106.5612,106.4061,106.5321,29868.0
2022-06-23 15:00:00,109.82,109.87,109.78,109.81,6024.0,106.5128,106.5612,106.474,106.5031,6024.0
2022-06-23 15:05:00,109.82,109.88,109.69,109.87,17649.0,106.5128,106.5709,106.3867,106.5612,17649.0
2022-06-23 15:10:00,109.86,109.88,109.65,109.68,31995.0,106.5515,106.5709,106.3479,106.377,31995.0
2022-06-23 15:15:00,109.68,109.75,109.63,109.68,22092.0,106.377,106.4449,106.3285,106.377,22092.0
2022-06-23 15:20:00,109.69,109.75,109.65,109.71,32458.0,106.3867,106.4449,106.3479,106.4061,32458.0
2022-06-23 15:25:00,109.68,109.78,109.65,109.65,28496.0,106.377,106.474,106.3479,106.3479,28496.0
2022-06-23 15:30:00,109.65,109.85,109.65,109.83,48488.0,106.3479,106.5418,106.3479,106.5224,48488.0
2022-06-23 15:35:00,109.83,109.84,109.65,109.67,44643.0,106.5224,106.5321,106.3479,106.3673,44643.0
2022-06-23 15:40:00,109.66,109.76,109.57,109.61,52150.0,106.3576,106.4546,106.2703,106.3091,52150.0
2022-06-23 15:45:00,109.61,109.81,109.59,109.81,72630.0,106.3091,106.5031,106.2897,106.5031,72630.0
2022-06-23 15:50:00,109.84,109.85,109.59,109.61,109747.0,106.5321,106.5418,106.2897,106.3091,109747.0
2022-06-23 15:55:00,109.61,109.75,109.54,109.74,199940.0,106.3091,106.4449,106.2412,106.4352,199940.0
2022-06-24 09:30:00,111.38,111.72,110.73,110.81,66983.0,108.0258,108.3555,107.3953,107.4729,66983.0
2022-06-24 09:35:00,110.72,111.11,110.61,111.0,39764.0,107.3856,107.7639,107.279,107.6572,39764.0
2022-06-24 09:40:00,111.0,111.33,110.84,111.05,34864.0,107.6572,107.9773,107.502,107.7057,34864.0
2022-06-24 09:45:00,111.13,111.95,111.06,111.95,71665.0,107.7833,108.5786,107.7154,108.5786,71665.0
2022-06-24 09:50:00,111.95,111.95,111.36,111.55,37225.0,108.5786,108.5786,108.0064,108.1907,37225.0
2022-06-24 09:55:00,111.61,112.0,111.61,111.91,58664.0,108.2488,108.6271,108.2488,108.5398,58664.0
2022-06-24 10:00:00,111.98,112.74,111.95,112.52,65123.0,108.6077,109.3448,108.5786,109.1314,65123.0
2022-06-24 10:05:00,112.5,112.58,112.17,112.45,51779.0,109.112,109.1896,108.792,109.0635,51779.0
2022-06-24 10:10:00,112.45,112.52,112.2,112.29,38102.0,109.0635,109.1314,108.8211,108.9084,38102.0
2022-06-24 10:15:00,112.29,112.77,112.27,112.7,27115.0,108.9084,109.3739,108.889,109.306,27115.0
2022-06-24 10:20:00,112.73,112.94,112.61,112.83,27516.0,109.3351,109.5388,109.2187,109.4321,27516.0
2022-06-24 10:25:00,112.86,113.01,112.71,112.83,25276.0,109.4612,109.6067,109.3157,109.4321,25276.0
2022-06-24 10:30:00,112.8,113.09,112.77,112.78,33314.0,109.403,109.6843,109.3739,109.3836,33314.0
2022-06-24 10:35:00,112.66,112.86,112.62,112.62,36026.0,109.2672,109.4612,109.2284,109.2284,36026.0
2022-06-24 10:40:00,112.62,112.72,112.51,112.68,73092.0,109.2284,109.3254,109.1217,109.2866,73092.0
2022-06-24 10:45:00,112.69,113.1,112.69,113.07,20624.0,109.2963,109.694,109.2963,109.6649,20624.0
2022-06-24 10:50:00,113.12,113.31,113.11,113.25,15943.0,109.7134,109.8976,109.7037,109.8395,15943.0
2022-06-24 10:55:00,113.27,113.5,113.26,113.44,16842.0,109.8589,110.0819,109.8492,110.0237,16842.0
2022-06-24 11:00:00,113.4,113.4,113.18,113.24,19417.0,109.9849,109.9849,109.7716,109.8298,19417.0
2022-06-24 11:05:00,113.29,113.64,113.24,113.58,22403.0,109.8783,110.2177,109.8298,110.1595,22403.0
2022-06-24 11:10:00,113.59,113.92,113.58,113.92,11704.0,110.1692,110.4893,110.1595,110.4893,11704.0
2022-06-24 11:15:00,113.94,114.04,113.8,113.89,21542.0,110.5087,110.6057,110.3729,110.4602,21542.0
2022-06-24 11:20:00,113.87,114.23,113.84,114.18,110991.0,110.4408,110.7899,110.4117,110.7414,110991.0
2022-06-24 11:25:00,114.19,114.4,114.14,114.32,37241.0,110.7511,110.9548,110.7027,110.8772,37241.0
2022-06-24 11:30:00,114.37,114.77,114.37,114.69,23966.0,110.9257,111.3137,110.9257,111.2361,23966.0
2022-06-24 11:35:00,114.65,114.8,114.64,114.8,6665.0,111.1973,111.3428,111.1876,111.3428,6665.0
2022-06-24 11:40:00,114.8,115.07,114.79,115.07,14538.0,111.3428,111.6046,111.3331,111.6046,14538.0
2022-06-24 11:45:00,115.07,115.07,114.79,114.92,27048.0,111.6046,111.6046,111.3331,111.4592,27048.0
2022-06-24 11:50:00,114.96,115.02,114.89,114.96,14795.0,111.498,111.5562,111.4301,111.498,14795.0
2022-06-24 11:55:00,114.97,115.06,114.9,115.0,27774.0,111.5077,111.5949,111.4398,111.5368,27774.0
2022-06-24 12:00:00,115.02,115.37,115.01,115.37,23271.0,111.5562,111.8956,111.5465,111.8956,23271.0
2022-06-24 12:05:00,115.34,115.52,115.32,115.36,28075.0,111.8665,112.0411,111.8471,111.8859,28075.0
2022-06-24 12:10:00,115.34,115.4,115.22,115.27,14433.0,111.8665,111.9247,111.7501,111.7986,14433.0
2022-06-24 12:15:00,115.27,115.27,114.89,114.9,26643.0,111.7986,111.7986,111.4301,111.4398,26643.0
2022-06-24 12:20:00,114.87,115.03,114.87,115.01,12755.0,111.4107,111.5659,111.4107,111.5465,12755.0
2022-06-24 12:25:00,115.01,115.02,114.87,114.89,13949.0,111.5465,111.5562,111.4107,111.4301,13949.0
2022-06-24 12:30:00,114.88,115.02,114.81,114.91,27012.0,111.4204,111.5562,111.3525,111.4495,27012.0
2022-06-24 12:35:00,114.92,114.92,114.64,114.76,9009.0,111.4592,111.4592,111.1876,111.304,9009.0
2022-06-24 12:40:00,114.75,114.76,114.62,114.69,20818.0,111.2943,111.304,111.1682,111.2361,20818.0
2022-06-24 12:45:00,114.71,114.74,114.53,114.59,7412.0,111.2555,111.2846,111.0809,111.1391,7412.0
2022-06-24 12:50:00,114.61,114.7,114.54,114.7,9116.0,111.1585,111.2458,111.0906,111.2458,9116.0
2022-06-24 12:55:00,114.68,114.78,114.61,114.68,17679.0,111.2264,111.3234,111.1585,111.2264,17679.0
2022-06-24 13:00:00,114.67,115.02,114.6,114.97,24944.0,111.2167,111.5562,111.1488,111.5077,24944.0
2022-06-24 13:05:00,114.97,114.97,114.79,114.9,12075.0,111.5077,111.5077,111.3331,111.4398,12075.0
2022-06-24 13:10:00,114.94,115.07,114.93,114.95,10608.0,111.4786,111.6046,111.4689,111.4883,10608.0
2022-06-24 13:15:00,114.95,114.95,114.85,114.88,6846.0,111.4883,111.4883,111.3913,111.4204,6846.0
2022-06-24 13:20:00,114.86,115.03,114.82,115.0,12934.0,111.401,111.5659,111.3622,111.5368,12934.0
2022-06-24 13:25:00,115.0,115.02,114.92,114.99,9375.0,111.5368,111.5562,111.4592,111.5271,9375.0
2022-06-24 13:30:00,114.97,115.0,114.88,114.92,8301.0,111.5077,111.5368,111.4204,111.4592,8301.0
2022-06-24 13:35:00,114.95,115.03,114.93,114.98,10454.0,111.4883,111.5659,111.4689,111.5174,10454.0
2022-06-24 13:40:00,114.98,115.1,114.97,115.09,13241.0,111.5174,111.6337,111.5077,111.624,13241.0
2022-06-24 13:45:00,115.08,115.12,115.01,115.03,36412.0,111.6143,111.6531,111.5465,111.5659,36412.0
2022-06-24 13:50:00,115.03,115.16,115.02,115.06,19819.0,111.5659,111.6919,111.5562,111.5949,19819.0
2022-06-24 13:55:00,115.05,115.28,115.05,115.16,17430.0,111.5852,111.8083,111.5852,111.6919,17430.0
2022-06-24 14:00:00,115.16,115.26,115.14,115.18,23122.0,111.6919,111.7889,111.6725,111.7113,23122.0
2022-06-24 14:05:00,115.18,115.46,115.09,115.45,23471.0,111.7113,111.9829,111.624,111.9732,23471.0
2022-06-24 14:10:00,115.45,115.6,115.44,115.46,46933.0,111.9732,112.1187,111.9635,111.9829,46933.0
2022-06-24 14:15:00,115.47,115.47,115.25,115.32,17535.0,111.9926,111.9926,111.7792,111.8471,17535.0
2022-06-24 14:20:00,115.33,115.48,115.31,115.39,16548.0,111.8568,112.0023,111.8374,111.915,16548.0
2022-06-24 14:25:00,115.39,115.45,115.31,115.43,17499.0,111.915,111.9732,111.8374,111.9538,17499.0
2022-06-24 14:30:00,115.42,115.48,115.34,115.38,42106.0,111.9441,112.0023,111.8665,111.9053,42106.0
2022-06-24 14:35:00,115.36,115.4,115.26,115.27,20584.0,111.8859,111.9247,111.7889,111.7986,20584.0
2022-06-24 14:40:00,115.28,115.41,115.21,115.21,20606.0,111.8083,111.9344,111.7404,111.7404,20606.0
2022-06-24 14:45:00,115.19,115.3,115.19,115.27,26897.0,111.721,111.8277,111.721,111.7986,26897.0
2022-06-24 14:50:00,115.27,115.37,115.24,115.3,25580.0,111.7986,111.8956,111.7695,111.8277,25580.0
2022-06-24 14:55:00,115.31,115.48,115.3,115.44,31184.0,111.8374,112.0023,111.8277,111.9635,31184.0
2022-06-24 15:00:00,115.44,115.47,115.33,115.41,28965.0,111.9635,111.9926,111.8568,111.9344,28965.0
2022-06-24 15:05:00,115.39,115.39,115.3,115.3,12870.0,111.915,111.915,111.8277,111.8277,12870.0
2022-06-24 15:10:00,115.3,115.42,115.28,115.42,21663.0,111.8277,111.9441,111.8083,111.9441,21663.0
2022-06-24 15:15:00,115.41,115.55,115.39,115.54,33990.0,111.9344,112.0702,111.915,112.0605,33990.0
2022-06-24 15:20:00,115.54,115.8,115.53,115.71,21363.0,112.0605,112.3127,112.0508,112.2254,21363.0
2022-06-24 15:25:00,115.71,115.75,115.61,115.62,29718.0,112.2254,112.2642,112.1284,112.1381,29718.0
2022-06-24 15:30:00,115.6,115.65,115.5,115.57,31160.0,112.1187,112.1672,112.0217,112.0896,31160.0
2022-06-24 15:35:00,115.56,115.97,115.55,115.93,31064.0,112.0799,112.4775,112.0702,112.4387,31064.0
2022-06-24 15:40:00,115.95,116.13,115.93,116.13,34958.0,112.4581,112.6327,112.4387,112.6327,34958.0
2022-06-24 15:45:00,116.15,116.19,115.99,116.09,78493.0,112.6521,112.6909,112.4969,112.5939,78493.0
2022-06-24 15:50:00,116.13,116.37,115.73,116.1,148665.0,112.6327,112.8655,112.2448,112.6036,148665.0
2022-06-24 15:55:00,116.06,116.13,115.85,116.11,372510.0,112.5648,112.6327,112.3612,112.6133,372510.0
2022-06-27 09:30:00,115.94,116.41,115.62,115.93,46152.0,112.4484,112.9043,112.1381,112.4387,46152.0
2022-06-27 09:35:00,115.9,116.05,115.26,115.26,30776.0,112.4097,112.5551,111.7889,111.7889,30776.0
2022-06-27 09:40:00,115.25,115.43,115.12,115.34,33235.0,111.7792,111.9538,111.6531,111.8665,33235.0
2022-06-27 09:45:00,115.34,115.67,115.34,115.66,15112.0,111.8665,112.1866,111.8665,112.1769,15112.0
2022-06-27 09:50:00,115.65,115.77,115.42,115.52,21324.0,112.1672,112.2836,111.9441,112.0411,21324.0
2022-06-27 09:55:00,115.46,115.58,115.34,115.5,11685.0,111.9829,112.0993,111.8665,112.0217,11685.0
2022-06-27 10:00:00,115.58,115.71,115.35,115.59,13051.0,112.0993,112.2254,111.8762,112.109,13051.0
2022-06-27 10:05:00,115.63,115.65,115.42,115.48,7856.0,112.1478,112.1672,111.9441,112.0023,7856.0
2022-06-27 10:10:00,115.45,115.54,115.39,115.44,7187.0,111.9732,112.0605,111.915,111.9635,7187.0
2022-06-27 10:15:00,115.49,115.7,115.48,115.62,8341.0,112.012,112.2157,112.0023,112.1381,8341.0
2022-06-27 10:20:00,115.71,115.86,115.53,115.54,39434.0,112.2254,112.3709,112.0508,112.0605,39434.0
2022-06-27 10:25:00,115.5,115.5,115.14,115.14,14928.0,112.0217,112.0217,111.6725,111.6725,14928.0
2022-06-27 10:30:00,115.14,115.2,115.0,115.07,15941.0,111.6725,111.7307,111.5368,111.6046,15941.0
2022-06-27 10:35:00,115.09,115.12,114.99,115.1,11368.0,111.624,111.6531,111.5271,111.6337,11368.0
2022-06-27 10:40:00,115.1,115.36,115.04,115.36,10346.0,111.6337,111.8859,111.5755,111.8859,10346.0
2022-06-27 10:45:00,115.37,115.6,115.29,115.58,8003.0,111.8956,112.1187,111.818,112.0993,8003.0
2022-06-27 10:50:00,115.64,115.8,115.62,115.73,8183.0,112.1575,112.3127,112.1381,112.2448,8183.0
2022-06-27 10:55:00,115.7,115.98,115.7,115.8,12752.0,112.2157,112.4872,112.2157,112.3127,12752.0
2022-06-27 11:00:00,115.84,115.86,115.74,115.74,6879.0,112.3515,112.3709,112.2545,112.2545,6879.0
2022-06-27 11:05:00,115.73,115.78,115.71,115.75,11186.0,112.2448,112.2933,112.2254,112.2642,11186.0
2022-06-27 11:10:00,115.71,115.76,115.7,115.7,8611.0,112.2254,112.2739,112.2157,112.2157,8611.0
2022-06-27 11:15:00,115.68,116.04,115.68,116.04,15217.0,112.1963,112.5454,112.1963,112.5454,15217.0
2022-06-27 11:20:00,116.06,116.21,116.04,116.17,10097.0,112.5648,112.7103,112.5454,112.6715,10097.0
2022-06-27 11:25:00,116.18,116.28,116.16,116.2,9266.0,112.6812,112.7782,112.6618,112.7006,9266.0
2022-06-27 11:30:00,116.2,116.24,116.15,116.19,12455.0,112.7006,112.7394,112.6521,112.6909,12455.0
2022-06-27 11:35:00,116.19,116.26,116.16,116.22,8815.0,112.6909,112.7588,112.6618,112.72,8815.0
2022-06-27 11:40:00,116.26,116.34,116.25,116.29,8571.0,112.7588,112.8364,112.7491,112.7879,8571.0
2022-06-27 11:45:00,116.29,116.36,116.24,116.36,8943.0,112.7879,112.8558,112.7394,112.8558,8943.0
2022-06-27 11:50:00,116.36,116.48,116.35,116.36,5577.0,112.8558,112.9722,112.8461,112.8558,5577.0
2022-06-27 11:55:00,116.4,116.46,116.35,116.38,9667.0,112.8946,112.9528,112.8461,112.8752,9667.0
2022-06-27 12:00:00,116.36,116.36,116.23,116.23,6882.0,112.8558,112.8558,112.7297,112.7297,6882.0
2022-06-27 12:05:00,116.27,116.28,116.2,116.23,3399.0,112.7685,112.7782,112.7006,112.7297,3399.0
2022-06-27 12:10:00,116.24,116.29,116.19,116.19,5922.0,112.7394,112.7879,112.6909,112.6909,5922.0
2022-06-27 12:15:00,116.18,116.37,116.17,116.33,6870.0,112.6812,112.8655,112.6715,112.8267,6870.0
2022-06-27 12:20:00,116.35,116.37,116.27,116.32,6296.0,112.8461,112.8655,112.7685,112.817,6296.0
2022-06-27 12:25:00,116.29,116.29,116.19,116.22,3512.0,112.7879,112.7879,112.6909,112.72,3512.0
2022-06-27 12:30:00,116.18,116.21,116.11,116.12,6345.0,112.6812,112.7103,112.6133,112.623,6345.0
2022-06-27 12:35:00,116.09,116.2,116.08,116.18,16453.0,112.5939,112.7006,112.5842,112.6812,16453.0
2022-06-27 12:40:00,116.18,116.34,116.17,116.31,4578.0,112.6812,112.8364,112.6715,112.8073,4578.0
2022-06-27 12:45:00,116.33,116.36,116.22,116.24,3621.0,112.8267,112.8558,112.72,112.7394,3621.0
2022-06-27 12:50:00,116.22,116.3,116.22,116.28,1363.0,112.72,112.7976,112.72,112.7782,1363.0
2022-06-27 12:55:00,116.32,116.32,116.17,116.17,3945.0,112.817,112.817,112.6715,112.6715,3945.0
2022-06-27 13:00:00,116.21,116.24,116.07,116.07,6621.0,112.7103,112.7394,112.5745,112.5745,6621.0
2022-06-27 13:05:00,116.02,116.06,115.98,116.05,5172.0,112.526,112.5648,112.4872,112.5551,5172.0
2022-06-27 13:10:00,116.05,116.12,116.03,116.12,4025.0,112.5551,112.623,112.5357,112.623,4025.0
2022-06-27 13:15:00,116.07,116.08,115.96,116.01,2348.0,112.5745,112.5842,112.4678,112.5163,2348.0
2022-06-27 13:20:00,116.03,116.05,115.97,116.02,2913.0,112.5357,112.5551,112.4775,112.526,2913.0
2022-06-27 13:25:00,116.04,116.15,116.03,116.14,9693.0,112.5454,112.6521,112.5357,112.6424,9693.0
2022-06-27 13:30:00,116.12,116.14,116.08,116.09,3339.0,112.623,112.6424,112.5842,112.5939,3339.0
2022-06-27 13:35:00,116.12,116.16,116.02,116.07,5889.0,112.623,112.6618,112.526,112.5745,5889.0
2022-06-27 13:40:00,116.07,116.1,115.98,116.03,12721.0,112.5745,112.6036,112.4872,112.5357,12721.0
2022-06-27 13:45:00,116.01,116.04,115.97,116.04,3507.0,112.5163,112.5454,112.4775,112.5454,3507.0
2022-06-27 13:50:00,116.08,116.12,116.02,116.08,9608.0,112.5842,112.623,112.526,112.5842,9608.0
2022-06-27 13:55:00,116.09,116.16,116.06,116.08,7527.0,112.5939,112.6618,112.5648,112.5842,7527.0
2022-06-27 14:00:00,116.08,116.1,115.97,116.0,21708.0,112.5842,112.6036,112.4775,112.5066,21708.0
2022-06-27 14:05:00,116.01,116.03,115.95,115.98,7720.0,112.5163,112.5357,112.4581,112.4872,7720.0
2022-06-27 14:10:00,115.95,116.03,115.78,116.03,19449.0,112.4581,112.5357,112.2933,112.5357,19449.0
2022-06-27 14:15:00,116.07,116.15,116.03,116.15,3712.0,112.5745,112.6521,112.5357,112.6521,3712.0
2022-06-27 14:20:00,116.14,116.18,116.06,116.14,10417.0,112.6424,112.6812,112.5648,112.6424,10417.0
2022-06-27 14:25:00,116.14,116.32,116.1,116.28,14997.0,112.6424,112.817,112.6036,112.7782,14997.0
2022-06-27 14:30:00,116.3,116.4,116.21,116.4,21724.0,112.7976,112.8946,112.7103,112.8946,21724.0
2022-06-27 14:35:00,116.44,116.55,116.41,116.53,5836.0,112.9334,113.0401,112.9043,113.0207,5836.0
2022-06-27 14:40:00,116.52,116.52,116.42,116.48,5299.0,113.011,113.011,112.914,112.9722,5299.0
2022-06-27 14:45:00,116.49,116.64,116.49,116.59,14658.0,112.9819,113.1274,112.9819,113.0789,14658.0
2022-06-27 14:50:00,116.61,116.61,116.45,116.48,25258.0,113.0983,113.0983,112.9431,112.9722,25258.0
2022-06-27 14:55:00,116.5,116.63,116.5,116.54,9572.0,112.9916,113.1177,112.9916,113.0304,9572.0
2022-06-27 15:00:00,116.52,116.62,116.36,116.37,9902.0,113.011,113.108,112.8558,112.8655,9902.0
2022-06-27 15:05:00,116.36,116.54,116.31,116.53,8199.0,112.8558,113.0304,112.8073,113.0207,8199.0
2022-06-27 15:10:00,116.54,116.73,116.54,116.73,17666.0,113.0304,113.2147,113.0304,113.2147,17666.0
2022-06-27 15:15:00,116.72,116.72,116.59,116.64,12628.0,113.205,113.205,113.0789,113.1274,12628.0
2022-06-27 15:20:00,116.63,116.76,116.59,116.69,19715.0,113.1177,113.2438,113.0789,113.1759,19715.0
2022-06-27 15:25:00,116.7,116.83,116.68,116.83,26700.0,113.1856,113.3116,113.1662,113.3116,26700.0
2022-06-27 15:30:00,116.82,116.86,116.76,116.79,40223.0,113.3019,113.3407,113.2438,113.2728,40223.0
2022-06-27 15:35:00,116.81,116.82,116.33,116.35,37519.0,113.2922,113.3019,112.8267,112.8461,37519.0
2022-06-27 15:40:00,116.36,116.72,116.32,116.72,25187.0,112.8558,113.205,112.817,113.205,25187.0
2022-06-27 15:45:00,116.7,116.8,116.63,116.75,38776.0,113.1856,113.2825,113.1177,113.2341,38776.0
2022-06-27 15:50:00,116.68,116.69,116.26,116.32,53846.0,113.1662,113.1759,112.7588,112.817,53846.0
2022-06-27 15:55:00,116.31,116.6,116.3,116.6,96657.0,112.8073,113.0886,112.7976,113.0886,96657.0
2022-06-28 09:30:00,117.24,117.7,116.76,117.7,34577.0,113.7093,114.1554,113.2438,114.1554,34577.0
2022-06-28 09:35:00,117.65,117.71,117.33,117.48,25307.0,114.1069,114.1651,113.7966,113.9421,25307.0
2022-06-28 09:40:00,117.46,117.76,117.39,117.76,13146.0,113.9227,114.2136,113.8548,114.2136,13146.0
2022-06-28 09:45:00,117.79,118.33,117.78,118.28,13962.0,114.2427,114.7665,114.233,114.718,13962.0
2022-06-28 09:50:00,118.22,118.31,118.04,118.11,20446.0,114.6598,114.7471,114.4852,114.5531,20446.0
2022-06-28 09:55:00,118.14,118.36,118.11,118.14,24145.0,114.5822,114.7956,114.5531,114.5822,24145.0
2022-06-28 10:00:00,118.14,118.14,117.42,117.43,25592.0,114.5822,114.5822,113.8839,113.8936,25592.0
2022-06-28 10:05:00,117.42,117.56,117.32,117.5,32698.0,113.8839,114.0197,113.7869,113.9615,32698.0
2022-06-28 10:10:00,117.5,117.72,117.42,117.67,32287.0,113.9615,114.1748,113.8839,114.1263,32287.0
2022-06-28 10:15:00,117.66,117.76,117.56,117.7,36758.0,114.1166,114.2136,114.0197,114.1554,36758.0
2022-06-28 10:20:00,117.68,117.73,117.43,117.55,31232.0,114.136,114.1845,113.8936,114.01,31232.0
2022-06-28 10:25:00,117.57,117.62,117.49,117.6,23602.0,114.0294,114.0779,113.9518,114.0585,23602.0
2022-06-28 10:30:00,117.59,117.61,117.39,117.44,59559.0,114.0488,114.0682,113.8548,113.9033,59559.0
2022-06-28 10:35:00,117.47,117.51,117.34,117.36,84801.0,113.9324,113.9712,113.8063,113.8257,84801.0
2022-06-28 10:40:00,117.35,117.66,117.33,117.51,17010.0,113.816,114.1166,113.7966,113.9712,17010.0
2022-06-28 10:45:00,117.51,117.55,117.4,117.47,23494.0,113.9712,114.01,113.8645,113.9324,23494.0
2022-06-28 10:50:00,117.48,117.53,117.39,117.48,27120.0,113.9421,113.9906,113.8548,113.9421,27120.0
2022-06-28 10:55:00,117.46,117.51,117.33,117.51,50091.0,113.9227,113.9712,113.7966,113.9712,50091.0
2022-06-28 11:00:00,117.51,117.84,117.42,117.77,14693.0,113.9712,114.2912,113.8839,114.2233,14693.0
2022-06-28 11:05:00,117.75,117.84,117.58,117.68,43323.0,114.2039,114.2912,114.0391,114.136,43323.0
2022-06-28 11:10:00,117.7,117.98,117.7,117.98,17728.0,114.1554,114.427,114.1554,114.427,17728.0
2022-06-28 11:15:00,117.94,118.04,117.71,117.75,54280.0,114.3882,114.4852,114.1651,114.2039,54280.0
2022-06-28 11:20:00,117.74,117.88,117.53,117.57,39858.0,114.1942,114.33,113.9906,114.0294,39858.0
2022-06-28 11:25:00,117.57,117.6,117.42,117.53,15722.0,114.0294,114.0585,113.8839,113.9906,15722.0
2022-06-28 11:30:00,117.54,117.71,117.49,117.71,15469.0,114.0003,114.1651,113.9518,114.1651,15469.0
2022-06-28 11:35:00,117.69,117.71,117.57,117.63,11600.0,114.1457,114.1651,114.0294,114.0876,11600.0
2022-06-28 11:40:00,117.61,117.69,117.45,117.53,35586.0,114.0682,114.1457,113.913,113.9906,35586.0
2022-06-28 11:45:00,117.55,117.82,117.52,117.6,21485.0,114.01,114.2718,113.9809,114.0585,21485.0
2022-06-28 11:50:00,117.6,117.64,117.45,117.49,13662.0,114.0585,114.0973,113.913,113.9518,13662.0
2022-06-28 11:55:00,117.47,117.49,117.34,117.35,18074.0,113.9324,113.9518,113.8063,113.816,18074.0
2022-06-28 12:00:00,117.37,117.37,116.98,117.0,19045.0,113.8354,113.8354,113.4571,113.4765,19045.0
2022-06-28 12:05:00,117.02,117.02,116.77,116.97,17438.0,113.4959,113.4959,113.2535,113.4474,17438.0
2022-06-28 12:10:00,116.98,117.21,116.95,116.98,33353.0,113.4571,113.6802,113.428,113.4571,33353.0
2022-06-28 12:15:00,117.04,117.09,116.86,117.01,17501.0,113.5153,113.5638,113.3407,113.4862,17501.0
2022-06-28 12:20:00,117.01,117.05,116.92,117.05,20099.0,113.4862,113.525,113.3989,113.525,20099.0
2022-06-28 12:25:00,117.07,117.24,117.02,117.24,12733.0,113.5444,113.7093,113.4959,113.7093,12733.0
2022-06-28 12:30:00,117.22,117.25,117.17,117.21,18257.0,113.6899,113.719,113.6414,113.6802,18257.0
2022-06-28 12:35:00,117.19,117.3,117.19,117.24,11420.0,113.6608,113.7675,113.6608,113.7093,11420.0
2022-06-28 12:40:00,117.25,117.32,117.22,117.25,10237.0,113.719,113.7869,113.6899,113.719,10237.0
2022-06-28 12:45:00,117.27,117.34,117.16,117.17,18323.0,113.7384,113.8063,113.6317,113.6414,18323.0
2022-06-28 12:50:00,117.15,117.24,117.01,117.22,16967.0,113.622,113.7093,113.4862,113.6899,16967.0
2022-06-28 12:55:00,117.21,117.24,117.15,117.22,9373.0,113.6802,113.7093,113.622,113.6899,9373.0
2022-06-28 13:00:00,117.23,117.29,117.14,117.25,10523.0,113.6996,113.7578,113.6123,113.719,10523.0
2022-06-28 13:05:00,117.23,117.24,117.14,117.16,23858.0,113.6996,113.7093,113.6123,113.6317,23858.0
2022-06-28 13:10:00,117.19,117.19,117.03,117.04,17431.0,113.6608,113.6608,113.5056,113.5153,17431.0
2022-06-28 13:15:00,117.04,117.23,117.04,117.13,4271.0,113.5153,113.6996,113.5153,113.6026,4271.0
2022-06-28 13:20:00,117.12,117.21,117.07,117.21,7151.0,113.5929,113.6802,113.5444,113.6802,7151.0
2022-06-28 13:25:00,117.22,117.26,117.07,117.25,8543.0,113.6899,113.7287,113.5444,113.719,8543.0
2022-06-28 13:30:00,117.24,117.28,117.2,117.2,4880.0,113.7093,113.7481,113.6705,113.6705,4880.0
2022-06-28 13:35:00,117.2,117.2,117.0,117.11,11359.0,113.6705,113.6705,113.4765,113.5832,11359.0
2022-06-28 13:40:00,117.09,117.17,117.07,117.13,5808.0,113.5638,113.6414,113.5444,113.6026,5808.0
2022-06-28 13:45:00,117.13,117.16,117.05,117.07,5640.0,113.6026,113.6317,113.525,113.5444,5640.0
2022-06-28 13:50:00,117.07,117.12,117.0,117.02,3604.0,113.5444,113.5929,113.4765,113.4959,3604.0
2022-06-28 13:55:00,117.02,117.07,116.97,117.0,4153.0,113.4959,113.5444,113.4474,113.4765,4153.0
2022-06-28 14:00:00,116.97,117.11,116.96,117.07,5583.0,113.4474,113.5832,113.4377,113.5444,5583.0
2022-06-28 14:05:00,117.02,117.02,116.87,116.89,9712.0,113.4959,113.4959,113.3504,113.3698,9712.0
2022-06-28 14:10:00,116.92,116.99,116.73,116.79,11871.0,113.3989,113.4668,113.2147,113.2728,11871.0
2022-06-28 14:15:00,116.79,116.81,116.51,116.62,20954.0,113.2728,113.2922,113.0013,113.108,20954.0
2022-06-28 14:20:00,116.62,116.74,116.61,116.64,11425.0,113.108,113.2244,113.0983,113.1274,11425.0
2022-06-28 14:25:00,116.62,116.76,116.61,116.7,14122.0,113.108,113.2438,113.0983,113.1856,14122.0
2022-06-28 14:30:00,116.67,116.68,116.26,116.32,22463.0,113.1565,113.1662,112.7588,112.817,22463.0
2022-06-28 14:35:00,116.3,116.34,116.15,116.17,12800.0,112.7976,112.8364,112.6521,112.6715,12800.0
2022-06-28 14:40:00,116.16,116.17,115.95,116.09,19494.0,112.6618,112.6715,112.4581,112.5939,19494.0
2022-06-28 14:45:00,116.09,116.18,116.05,116.13,19548.0,112.5939,112.6812,112.5551,112.6327,19548.0
2022-06-28 14:50:00,116.14,116.15,116.06,116.12,8553.0,112.6424,112.6521,112.5648,112.623,8553.0
2022-06-28 14:55:00,116.15,116.2,116.09,116.17,9086.0,112.6521,112.7006,112.5939,112.6715,9086.0
2022-06-28 15:00:00,116.16,116.26,116.06,116.06,7935.0,112.6618,112.7588,112.5648,112.5648,7935.0
2022-06-28 15:05:00,116.05,116.1,115.98,116.0,21883.0,112.5551,112.6036,112.4872,112.5066,21883.0
2022-06-28 15:10:00,116.0,116.0,115.83,115.98,49907.0,112.5066,112.5066,112.3418,112.4872,49907.0
2022-06-28 15:15:00,115.97,115.97,115.78,115.79,11933.0,112.4775,112.4775,112.2933,112.303,11933.0
2022-06-28 15:20:00,115.8,116.12,115.7,116.07,39093.0,112.3127,112.623,112.2157,112.5745,39093.0
2022-06-28 15:25:00,116.08,116.14,115.94,116.02,18388.0,112.5842,112.6424,112.4484,112.526,18388.0
2022-06-28 15:30:00,116.03,116.07,115.77,115.79,30578.0,112.5357,112.5745,112.2836,112.303,30578.0
2022-06-28 15:35:00,115.79,115.8,115.67,115.8,23687.0,112.303,112.3127,112.1866,112.3127,23687.0
2022-06-28 15:40:00,115.78,115.86,115.64,115.65,41592.0,112.2933,112.3709,112.1575,112.1672,41592.0
2022-06-28 15:45:00,115.63,115.63,115.46,115.56,62148.0,112.1478,112.1478,111.9829,112.0799,62148.0
2022-06-28 15:50:00,115.57,115.66,115.4,115.47,93788.0,112.0896,112.1769,111.9247,111.9926,93788.0
2022-06-28 15:55:00,115.45,115.45,115.27,115.42,203057.0,111.9732,111.9732,111.7986,111.9441,203057.0
2022-06-29 09:30:00,116.06,116.26,115.85,116.08,31082.0,112.5648,112.7588,112.3612,112.5842,31082.0
2022-06-29 09:35:00,116.07,116.21,115.95,116.14,13304.0,112.5745,112.7103,112.4581,112.6424,13304.0
2022-06-29 09:40:00,116.06,116.29,115.97,116.18,9237.0,112.5648,112.7879,112.4775,112.6812,9237.0
2022-06-29 09:45:00,116.16,116.24,115.97,116.02,14938.0,112.6618,112.7394,112.4775,112.526,14938.0
2022-06-29 09:50:00,116.04,116.78,116.04,116.71,13316.0,112.5454,113.2631,112.5454,113.1953,13316.0
2022-06-29 09:55:00,116.72,116.72,116.11,116.23,16984.0,113.205,113.205,112.6133,112.7297,16984.0
2022-06-29 10:00:00,116.16,116.41,116.05,116.18,17317.0,112.6618,112.9043,112.5551,112.6812,17317.0
2022-06-29 10:05:00,116.18,116.19,115.79,115.84,5919.0,112.6812,112.6909,112.303,112.3515,5919.0
2022-06-29 10:10:00,115.83,116.02,115.8,115.85,6699.0,112.3418,112.526,112.3127,112.3612,6699.0
2022-06-29 10:15:00,115.87,115.96,115.38,115.44,4380.0,112.3806,112.4678,111.9053,111.9635,4380.0
2022-06-29 10:20:00,115.44,115.44,115.09,115.17,5897.0,111.9635,111.9635,111.624,111.7016,5897.0
2022-06-29 10:25:00,115.27,115.41,115.16,115.41,6660.0,111.7986,111.9344,111.6919,111.9344,6660.0
2022-06-29 10:30:00,115.41,115.58,115.37,115.39,15444.0,111.9344,112.0993,111.8956,111.915,15444.0
2022-06-29 10:35:00,115.5,115.52,115.27,115.52,4447.0,112.0217,112.0411,111.7986,112.0411,4447.0
2022-06-29 10:40:00,115.49,115.56,115.4,115.42,5568.0,112.012,112.0799,111.9247,111.9441,5568.0
2022-06-29 10:45:00,115.43,115.51,115.32,115.48,6893.0,111.9538,112.0314,111.8471,112.0023,6893.0
2022-06-29 10:50:00,115.5,115.62,115.32,115.4,54925.0,112.0217,112.1381,111.8471,111.9247,54925.0
2022-06-29 10:55:00,115.46,115.48,115.23,115.32,9351.0,111.9829,112.0023,111.7598,111.8471,9351.0
2022-06-29 11:00:00,115.28,115.31,115.11,115.14,5943.0,111.8083,111.8374,111.6434,111.6725,5943.0
2022-06-29 11:05:00,115.14,115.22,114.9,115.13,15845.0,111.6725,111.7501,111.4398,111.6628,15845.0
2022-06-29 11:10:00,115.13,115.23,115.07,115.07,5809.0,111.6628,111.7598,111.6046,111.6046,5809.0
2022-06-29 11:15:00,115.09,115.19,115.05,115.1,5053.0,111.624,111.721,111.5852,111.6337,5053.0
2022-06-29 11:20:00,115.09,115.2,115.06,115.14,15924.0,111.624,111.7307,111.5949,111.6725,15924.0
2022-06-29 11:25:00,115.2,115.33,115.2,115.25,13922.0,111.7307,111.8568,111.7307,111.7792,13922.0
2022-06-29 11:30:00,115.25,115.46,115.25,115.45,5526.0,111.7792,111.9829,111.7792,111.9732,5526.0
2022-06-29 11:35:00,115.46,115.61,115.46,115.47,11332.0,111.9829,112.1284,111.9829,111.9926,11332.0
2022-06-29 11:40:00,115.45,115.51,115.33,115.37,9672.0,111.9732,112.0314,111.8568,111.8956,9672.0
2022-06-29 11:45:00,115.37,115.49,115.33,115.49,11131.0,111.8956,112.012,111.8568,112.012,11131.0
2022-06-29 11:50:00,115.45,115.53,115.43,115.51,4283.0,111.9732,112.0508,111.9538,112.0314,4283.0
2022-06-29 11:55:00,115.5,115.52,115.17,115.21,24774.0,112.0217,112.0411,111.7016,111.7404,24774.0
2022-06-29 12:00:00,115.23,115.29,115.15,115.16,5387.0,111.7598,111.818,111.6822,111.6919,5387.0
2022-06-29 12:05:00,115.15,115.16,114.97,115.03,10410.0,111.6822,111.6919,111.5077,111.5659,10410.0
2022-06-29 12:10:00,115.06,115.18,115.04,115.15,7806.0,111.5949,111.7113,111.5755,111.6822,7806.0
2022-06-29 12:15:00,115.18,115.23,115.15,115.19,3628.0,111.7113,111.7598,111.6822,111.721,3628.0
2022-06-29 12:20:00,115.15,115.17,114.95,114.98,9109.0,111.6822,111.7016,111.4883,111.5174,9109.0
2022-06-29 12:25:00,114.87,114.91,114.66,114.72,6169.0,111.4107,111.4495,111.207,111.2652,6169.0
2022-06-29 12:30:00,114.75,114.81,114.7,114.75,2490.0,111.2943,111.3525,111.2458,111.2943,2490.0
2022-06-29 12:35:00,114.75,114.85,114.7,114.84,7557.0,111.2943,111.3913,111.2458,111.3816,7557.0
2022-06-29 12:40:00,114.83,114.83,114.68,114.75,2676.0,111.3719,111.3719,111.2264,111.2943,2676.0
2022-06-29 12:45:00,114.72,114.72,114.56,114.61,6984.0,111.2652,111.2652,111.11,111.1585,6984.0
2022-06-29 12:50:00,114.53,114.66,114.4,114.4,8177.0,111.0809,111.207,110.9548,110.9548,8177.0
2022-06-29 12:55:00,114.42,114.46,114.38,114.45,6251.0,110.9742,111.013,110.9354,111.0033,6251.0
2022-06-29 13:00:00,114.43,114.49,114.33,114.45,10644.0,110.9839,111.0421,110.8869,111.0033,10644.0
2022-06-29 13:05:00,114.47,114.65,114.44,114.62,23595.0,111.0227,111.1973,110.9936,111.1682,23595.0
2022-06-29 13:10:00,114.62,114.64,114.28,114.32,27483.0,111.1682,111.1876,110.8384,110.8772,27483.0
2022-06-29 13:15:00,114.32,114.34,114.18,114.27,6225.0,110.8772,110.8966,110.7414,110.8287,6225.0
2022-06-29 13:20:00,114.27,114.33,114.19,114.23,5836.0,110.8287,110.8869,110.7511,110.7899,5836.0
2022-06-29 13:25:00,114.25,114.27,114.11,114.27,8372.0,110.8093,110.8287,110.6736,110.8287,8372.0
2022-06-29 13:30:00,114.25,114.29,114.18,114.23,5510.0,110.8093,110.8481,110.7414,110.7899,5510.0
2022-06-29 13:35:00,114.22,114.38,114.18,114.38,6365.0,110.7802,110.9354,110.7414,110.9354,6365.0
2022-06-29 13:40:00,114.37,114.42,114.28,114.39,5027.0,110.9257,110.9742,110.8384,110.9451,5027.0
2022-06-29 13:45:00,114.4,114.42,114.25,114.3,5163.0,110.9548,110.9742,110.8093,110.8578,5163.0
2022-06-29 13:50:00,114.32,114.49,114.28,114.46,18130.0,110.8772,111.0421,110.8384,111.013,18130.0
2022-06-29 13:55:00,114.51,114.71,114.45,114.68,10450.0,111.0615,111.2555,111.0033,111.2264,10450.0
2022-06-29 14:00:00,114.64,114.78,114.64,114.78,9831.0,111.1876,111.3234,111.1876,111.3234,9831.0
2022-06-29 14:05:00,114.81,114.81,114.52,114.55,3588.0,111.3525,111.3525,111.0712,111.1003,3588.0
2022-06-29 14:10:00,114.56,114.68,114.56,114.67,11613.0,111.11,111.2264,111.11,111.2167,11613.0
2022-06-29 14:15:00,114.62,114.71,114.56,114.61,6248.0,111.1682,111.2555,111.11,111.1585,6248.0
2022-06-29 14:20:00,114.53,114.58,114.35,114.37,9273.0,111.0809,111.1294,110.9063,110.9257,9273.0
2022-06-29 14:25:00,114.32,114.43,114.31,114.37,5219.0,110.8772,110.9839,110.8675,110.9257,5219.0
2022-06-29 14:30:00,114.39,114.45,114.29,114.4,11866.0,110.9451,111.0033,110.8481,110.9548,11866.0
2022-06-29 14:35:00,114.4,114.46,114.33,114.33,15613.0,110.9548,111.013,110.8869,110.8869,15613.0
2022-06-29 14:40:00,114.28,114.33,114.08,114.09,2833.0,110.8384,110.8869,110.6445,110.6542,2833.0
2022-06-29 14:45:00,114.08,114.11,114.0,114.03,9321.0,110.6445,110.6736,110.5669,110.596,9321.0
2022-06-29 14:50:00,114.03,114.12,114.0,114.07,8049.0,110.596,110.6833,110.5669,110.6348,8049.0
2022-06-29 14:55:00,114.08,114.17,114.06,114.06,5477.0,110.6445,110.7318,110.6251,110.6251,5477.0
2022-06-29 15:00:00,114.06,114.11,113.98,114.11,14966.0,110.6251,110.6736,110.5475,110.6736,14966.0
2022-06-29 15:05:00,114.1,114.14,114.04,114.13,9225.0,110.6639,110.7027,110.6057,110.693,9225.0
2022-06-29 15:10:00,114.07,114.08,113.92,113.97,9662.0,110.6348,110.6445,110.4893,110.5378,9662.0
2022-06-29 15:15:00,113.94,114.08,113.93,113.93,10371.0,110.5087,110.6445,110.499,110.499,10371.0
2022-06-29 15:20:00,113.94,113.98,113.81,113.9,21741.0,110.5087,110.5475,110.3826,110.4699,21741.0
2022-06-29 15:25:00,113.9,114.01,113.83,113.98,15080.0,110.4699,110.5766,110.402,110.5475,15080.0
2022-06-29 15:30:00,113.96,113.96,113.69,113.69,20544.0,110.5281,110.5281,110.2662,110.2662,20544.0
2022-06-29 15:35:00,113.68,113.74,113.62,113.71,23369.0,110.2565,110.3147,110.1983,110.2856,23369.0
2022-06-29 15:40:00,113.69,113.91,113.67,113.82,36181.0,110.2662,110.4796,110.2468,110.3923,36181.0
2022-06-29 15:45:00,113.81,113.82,113.62,113.74,61109.0,110.3826,110.3923,110.1983,110.3147,61109.0
2022-06-29 15:50:00,113.72,113.84,113.51,113.61,76221.0,110.2953,110.4117,110.0916,110.1886,76221.0
2022-06-29 15:55:00,113.63,113.82,113.58,113.63,139396.0,110.208,110.3923,110.1595,110.208,139396.0
2022-06-30 09:30:00,113.06,113.06,112.25,112.62,56327.0,109.6552,109.6552,108.8696,109.2284,56327.0
2022-06-30 09:35:00,112.56,112.79,112.44,112.76,22929.0,109.1702,109.3933,109.0538,109.3642,22929.0
2022-06-30 09:40:00,112.7,113.51,112.64,113.46,32206.0,109.306,110.0916,109.2478,110.0431,32206.0
2022-06-30 09:45:00,113.5,113.64,113.2,113.34,47473.0,110.0819,110.2177,109.791,109.9267,47473.0
2022-06-30 09:50:00,113.3,113.56,113.13,113.39,81376.0,109.888,110.1401,109.7231,109.9752,81376.0
2022-06-30 09:55:00,113.4,114.08,113.4,114.03,14803.0,109.9849,110.6445,109.9849,110.596,14803.0
2022-06-30 10:00:00,113.97,114.22,113.97,114.09,19424.0,110.5378,110.7802,110.5378,110.6542,19424.0
2022-06-30 10:05:00,114.06,114.41,114.05,114.36,10162.0,110.6251,110.9645,110.6154,110.916,10162.0
2022-06-30 10:10:00,114.36,114.56,114.28,114.51,14726.0,110.916,111.11,110.8384,111.0615,14726.0
2022-06-30 10:15:00,114.45,114.74,114.35,114.67,16031.0,111.0033,111.2846,110.9063,111.2167,16031.0
2022-06-30 10:20:00,114.69,114.75,114.54,114.58,11626.0,111.2361,111.2943,111.0906,111.1294,11626.0
2022-06-30 10:25:00,114.61,114.88,114.55,114.7,100344.0,111.1585,111.4204,111.1003,111.2458,100344.0
2022-06-30 10:30:00,114.7,114.95,114.63,114.87,16546.0,111.2458,111.4883,111.1779,111.4107,16546.0
2022-06-30 10:35:00,114.9,114.92,114.66,114.68,9361.0,111.4398,111.4592,111.207,111.2264,9361.0
2022-06-30 10:40:00,114.63,114.67,114.49,114.55,9407.0,111.1779,111.2167,111.0421,111.1003,9407.0
2022-06-30 10:45:00,114.51,114.67,114.44,114.59,9521.0,111.0615,111.2167,110.9936,111.1391,9521.0
2022-06-30 10:50:00,114.65,114.94,114.65,114.89,15816.0,111.1973,111.4786,111.1973,111.4301,15816.0
2022-06-30 10:55:00,114.86,115.02,114.81,114.98,16628.0,111.401,111.5562,111.3525,111.5174,16628.0
2022-06-30 11:00:00,114.99,115.1,114.81,115.08,19935.0,111.5271,111.6337,111.3525,111.6143,19935.0
2022-06-30 11:05:00,115.04,115.12,114.94,115.12,7754.0,111.5755,111.6531,111.4786,111.6531,7754.0
2022-06-30 11:10:00,115.08,115.09,114.92,114.97,9214.0,111.6143,111.624,111.4592,111.5077,9214.0
2022-06-30 11:15:00,114.97,115.05,114.74,114.74,24305.0,111.5077,111.5852,111.2846,111.2846,24305.0
2022-06-30 11:20:00,114.74,114.83,114.66,114.73,17389.0,111.2846,111.3719,111.207,111.2749,17389.0
2022-06-30 11:25:00,114.71,114.95,114.7,114.73,9351.0,111.2555,111.4883,111.2458,111.2749,9351.0
2022-06-30 11:30:00,114.69,114.72,114.57,114.68,7400.0,111.2361,111.2652,111.1197,111.2264,7400.0
2022-06-30 11:35:00,114.71,114.71,114.55,114.61,6960.0,111.2555,111.2555,111.1003,111.1585,6960.0
2022-06-30 11:40:00,114.61,114.7,114.58,114.7,7593.0,111.1585,111.2458,111.1294,111.2458,7593.0
2022-06-30 11:45:00,114.69,114.78,114.65,114.69,7886.0,111.2361,111.3234,111.1973,111.2361,7886.0
2022-06-30 11:50:00,114.65,114.67,114.55,114.55,7271.0,111.1973,111.2167,111.1003,111.1003,7271.0
2022-06-30 11:55:00,114.54,114.58,114.44,114.52,5113.0,111.0906,111.1294,110.9936,111.0712,5113.0
2022-06-30 12:00:00,114.51,114.61,114.49,114.56,6786.0,111.0615,111.1585,111.0421,111.11,6786.0
2022-06-30 12:05:00,114.59,114.59,114.37,114.46,8014.0,111.1391,111.1391,110.9257,111.013,8014.0
2022-06-30 12:10:00,114.46,114.53,114.43,114.53,5109.0,111.013,111.0809,110.9839,111.0809,5109.0
2022-06-30 12:15:00,114.58,114.7,114.55,114.7,6184.0,111.1294,111.2458,111.1003,111.2458,6184.0
2022-06-30 12:20:00,114.67,114.94,114.65,114.9,10603.0,111.2167,111.4786,111.1973,111.4398,10603.0
2022-06-30 12:25:00,115.01,115.13,115.01,115.13,5702.0,111.5465,111.6628,111.5465,111.6628,5702.0
2022-06-30 12:30:00,115.15,115.45,115.15,115.3,8020.0,111.6822,111.9732,111.6822,111.8277,8020.0
2022-06-30 12:35:00,115.31,115.31,115.12,115.25,20852.0,111.8374,111.8374,111.6531,111.7792,20852.0
2022-06-30 12:40:00,115.25,115.34,115.23,115.32,10270.0,111.7792,111.8665,111.7598,111.8471,10270.0
2022-06-30 12:45:00,115.39,115.43,115.28,115.35,7751.0,111.915,111.9538,111.8083,111.8762,7751.0
2022-06-30 12:50:00,115.33,115.5,115.27,115.5,12918.0,111.8568,112.0217,111.7986,112.0217,12918.0
2022-06-30 12:55:00,115.52,115.74,115.52,115.72,15702.0,112.0411,112.2545,112.0411,112.2351,15702.0
2022-06-30 13:00:00,115.72,116.05,115.67,116.02,179659.0,112.2351,112.5551,112.1866,112.526,179659.0
2022-06-30 13:05:00,115.98,116.1,115.91,116.0,12245.0,112.4872,112.6036,112.4193,112.5066,12245.0
2022-06-30 13:10:00,116.01,116.01,115.68,115.68,13439.0,112.5163,112.5163,112.1963,112.1963,13439.0
2022-06-30 13:15:00,115.69,115.88,115.68,115.74,14313.0,112.206,112.3903,112.1963,112.2545,14313.0
2022-06-30 13:20:00,115.74,115.93,115.74,115.76,66631.0,112.2545,112.4387,112.2545,112.2739,66631.0
2022-06-30 13:25:00,115.73,115.84,115.56,115.74,57673.0,112.2448,112.3515,112.0799,112.2545,57673.0
2022-06-30 13:30:00,115.74,115.92,115.74,115.91,34197.0,112.2545,112.429,112.2545,112.4193,34197.0
2022-06-30 13:35:00,115.91,115.91,115.77,115.88,30184.0,112.4193,112.4193,112.2836,112.3903,30184.0
2022-06-30 13:40:00,115.87,116.01,115.75,115.76,9670.0,112.3806,112.5163,112.2642,112.2739,9670.0
2022-06-30 13:45:00,115.75,115.95,115.71,115.95,7234.0,112.2642,112.4581,112.2254,112.4581,7234.0
2022-06-30 13:50:00,116.0,116.11,115.93,116.0,8528.0,112.5066,112.6133,112.4387,112.5066,8528.0
2022-06-30 13:55:00,116.0,116.0,115.9,115.95,9519.0,112.5066,112.5066,112.4097,112.4581,9519.0
2022-06-30 14:00:00,115.95,116.03,115.85,115.99,13538.0,112.4581,112.5357,112.3612,112.4969,13538.0
2022-06-30 14:05:00,116.0,116.06,115.87,115.93,11817.0,112.5066,112.5648,112.3806,112.4387,11817.0
2022-06-30 14:10:00,115.95,116.05,115.86,115.87,9079.0,112.4581,112.5551,112.3709,112.3806,9079.0
2022-06-30 14:15:00,115.82,115.99,115.77,115.95,10363.0,112.3321,112.4969,112.2836,112.4581,10363.0
2022-06-30 14:20:00,115.97,116.04,115.76,115.77,10424.0,112.4775,112.5454,112.2739,112.2836,10424.0
2022-06-30 14:25:00,115.75,115.96,115.58,115.96,15858.0,112.2642,112.4678,112.0993,112.4678,15858.0
2022-06-30 14:30:00,115.94,115.98,115.8,115.83,5951.0,112.4484,112.4872,112.3127,112.3418,5951.0
2022-06-30 14:35:00,115.84,115.89,115.72,115.89,7626.0,112.3515,112.4,112.2351,112.4,7626.0
2022-06-30 14:40:00,115.87,115.87,115.5,115.55,19087.0,112.3806,112.3806,112.0217,112.0702,19087.0
2022-06-30 14:45:00,115.54,115.75,115.5,115.69,17632.0,112.0605,112.2642,112.0217,112.206,17632.0
2022-06-30 14:50:00,115.67,115.71,115.48,115.56,14254.0,112.1866,112.2254,112.0023,112.0799,14254.0
2022-06-30 14:55:00,115.54,115.7,115.5,115.7,15315.0,112.0605,112.2157,112.0217,112.2157,15315.0
2022-06-30 15:00:00,115.7,115.76,115.44,115.44,44670.0,112.2157,112.2739,111.9635,111.9635,44670.0
2022-06-30 15:05:00,115.44,115.51,115.24,115.33,45171.0,111.9635,112.0314,111.7695,111.8568,45171.0
2022-06-30 15:10:00,115.29,115.46,115.23,115.45,30164.0,111.818,111.9829,111.7598,111.9732,30164.0
2022-06-30 15:15:00,115.46,115.46,115.22,115.3,20403.0,111.9829,111.9829,111.7501,111.8277,20403.0
2022-06-30 15:20:00,115.34,115.52,115.3,115.5,22948.0,111.8665,112.0411,111.8277,112.0217,22948.0
2022-06-30 15:25:00,115.54,115.96,115.54,115.96,22324.0,112.0605,112.4678,112.0605,112.4678,22324.0
2022-06-30 15:30:00,115.95,116.19,115.93,116.06,45470.0,112.4581,112.6909,112.4387,112.5648,45470.0
2022-06-30 15:35:00,116.05,116.16,115.96,116.02,29000.0,112.5551,112.6618,112.4678,112.526,29000.0
2022-06-30 15:40:00,116.01,116.05,115.78,115.94,47249.0,112.5163,112.5551,112.2933,112.4484,47249.0
2022-06-30 15:45:00,115.91,116.37,115.91,116.22,63270.0,112.4193,112.8655,112.4193,112.72,63270.0
2022-06-30 15:50:00,116.22,116.4,115.9,116.04,135770.0,112.72,112.8946,112.4097,112.5454,135770.0
2022-06-30 15:55:00,116.02,116.37,115.9,116.33,249051.0,112.526,112.8655,112.4097,112.8267,249051.0
2022-07-01 09:30:00,116.39,116.45,115.75,116.08,59166.0,112.8849,112.9431,112.2642,112.5842,59166.0
2022-07-01 09:35:00,116.09,116.39,115.95,116.24,12621.0,112.5939,112.8849,112.4581,112.7394,12621.0
2022-07-01 09:40:00,116.23,116.58,116.22,116.4,28658.0,112.7297,113.0692,112.72,112.8946,28658.0
2022-07-01 09:45:00,116.37,116.75,116.26,116.65,20927.0,112.8655,113.2341,112.7588,113.1371,20927.0
2022-07-01 09:50:00,116.66,116.66,116.42,116.46,16693.0,113.1468,113.1468,112.914,112.9528,16693.0
2022-07-01 09:55:00,116.42,116.74,116.41,116.48,24362.0,112.914,113.2244,112.9043,112.9722,24362.0
2022-07-01 10:00:00,116.49,116.66,116.29,116.55,23535.0,112.9819,113.1468,112.7879,113.0401,23535.0
2022-07-01 10:05:00,116.58,116.76,116.32,116.43,56524.0,113.0692,113.2438,112.817,112.9237,56524.0
2022-07-01 10:10:00,116.45,116.46,115.7,115.77,26965.0,112.9431,112.9528,112.2157,112.2836,26965.0
2022-07-01 10:15:00,115.88,115.96,115.73,115.9,11923.0,112.3903,112.4678,112.2448,112.4097,11923.0
2022-07-01 10:20:00,115.87,115.96,115.77,115.86,9392.0,112.3806,112.4678,112.2836,112.3709,9392.0
2022-07-01 10:25:00,115.87,116.05,115.77,115.97,11573.0,112.3806,112.5551,112.2836,112.4775,11573.0
2022-07-01 10:30:00,115.99,116.14,115.96,116.12,14159.0,112.4969,112.6424,112.4678,112.623,14159.0
2022-07-01 10:35:00,116.13,116.13,115.89,116.01,10895.0,112.6327,112.6327,112.4,112.5163,10895.0
2022-07-01 10:40:00,116.01,116.29,116.0,116.29,11956.0,112.5163,112.7879,112.5066,112.7879,11956.0
2022-07-01 10:45:00,116.32,116.58,116.32,116.52,10627.0,112.817,113.0692,112.817,113.011,10627.0
2022-07-01 10:50:00,116.51,116.55,116.34,116.52,16947.0,113.0013,113.0401,112.8364,113.011,16947.0
2022-07-01 10:55:00,116.51,116.97,116.39,116.77,62593.0,113.0013,113.4474,112.8849,113.2535,62593.0
2022-07-01 11:00:00,116.77,117.0,116.71,116.91,8354.0,113.2535,113.4765,113.1953,113.3892,8354.0
2022-07-01 11:05:00,116.87,117.14,116.79,117.13,12269.0,113.3504,113.6123,113.2728,113.6026,12269.0
2022-07-01 11:10:00,117.16,117.32,117.1,117.27,9912.0,113.6317,113.7869,113.5735,113.7384,9912.0
2022-07-01 11:15:00,117.3,117.33,117.11,117.12,10812.0,113.7675,113.7966,113.5832,113.5929,10812.0
2022-07-01 11:20:00,117.11,117.2,117.04,117.07,10843.0,113.5832,113.6705,113.5153,113.5444,10843.0
2022-07-01 11:25:00,117.1,117.16,116.93,116.99,8757.0,113.5735,113.6317,113.4086,113.4668,8757.0
2022-07-01 11:30:00,117.01,117.13,116.71,116.73,9075.0,113.4862,113.6026,113.1953,113.2147,9075.0
2022-07-01 11:35:00,116.76,116.96,116.66,116.73,16402.0,113.2438,113.4377,113.1468,113.2147,16402.0
2022-07-01 11:40:00,116.73,116.75,116.54,116.62,6577.0,113.2147,113.2341,113.0304,113.108,6577.0
2022-07-01 11:45:00,116.63,116.76,116.6,116.7,8764.0,113.1177,113.2438,113.0886,113.1856,8764.0
2022-07-01 11:50:00,116.61,116.61,116.33,116.33,5904.0,113.0983,113.0983,112.8267,112.8267,5904.0
2022-07-01 11:55:00,116.33,116.49,116.31,116.45,7121.0,112.8267,112.9819,112.8073,112.9431,7121.0
2022-07-01 12:00:00,116.46,116.51,116.43,116.46,7263.0,112.9528,113.0013,112.9237,112.9528,7263.0
2022-07-01 12:05:00,116.5,116.82,116.48,116.77,14358.0,112.9916,113.3019,112.9722,113.2535,14358.0
2022-07-01 12:10:00,116.75,116.81,116.55,116.55,8751.0,113.2341,113.2922,113.0401,113.0401,8751.0
2022-07-01 12:15:00,116.56,117.04,116.56,116.98,23440.0,113.0498,113.5153,113.0498,113.4571,23440.0
2022-07-01 12:20:00,116.95,117.05,116.89,117.05,8354.0,113.428,113.525,113.3698,113.525,8354.0
2022-07-01 12:25:00,117.05,117.07,116.96,117.07,12382.0,113.525,113.5444,113.4377,113.5444,12382.0
2022-07-01 12:30:00,117.07,117.19,116.87,116.88,11316.0,113.5444,113.6608,113.3504,113.3601,11316.0
2022-07-01 12:35:00,116.88,116.93,116.6,116.62,7286.0,113.3601,113.4086,113.0886,113.108,7286.0
2022-07-01 12:40:00,116.57,116.73,116.49,116.67,6488.0,113.0595,113.2147,112.9819,113.1565,6488.0
2022-07-01 12:45:00,116.65,116.69,116.52,116.68,10184.0,113.1371,113.1759,113.011,113.1662,10184.0
2022-07-01 12:50:00,116.67,116.78,116.64,116.65,9118.0,113.1565,113.2631,113.1274,113.1371,9118.0
2022-07-01 12:55:00,116.63,116.63,116.47,116.53,12664.0,113.1177,113.1177,112.9625,113.0207,12664.0
2022-07-01 13:00:00,116.53,116.66,116.53,116.63,7584.0,113.0207,113.1468,113.0207,113.1177,7584.0
2022-07-01 13:05:00,116.67,116.9,116.66,116.9,5631.0,113.1565,113.3795,113.1468,113.3795,5631.0
2022-07-01 13:10:00,116.84,116.84,116.75,116.79,7122.0,113.3213,113.3213,113.2341,113.2728,7122.0
2022-07-01 13:15:00,116.75,116.95,116.75,116.95,14542.0,113.2341,113.428,113.2341,113.428,14542.0
2022-07-01 13:20:00,116.93,117.06,116.89,117.04,16157.0,113.4086,113.5347,113.3698,113.5153,16157.0
2022-07-01 13:25:00,117.06,117.31,117.0,117.29,21026.0,113.5347,113.7772,113.4765,113.7578,21026.0
2022-07-01 13:30:00,117.31,117.56,117.29,117.41,27757.0,113.7772,114.0197,113.7578,113.8742,27757.0
2022-07-01 13:35:00,117.42,117.83,117.41,117.71,29206.0,113.8839,114.2815,113.8742,114.1651,29206.0
2022-07-01 13:40:00,117.73,117.83,117.61,117.68,19351.0,114.1845,114.2815,114.0682,114.136,19351.0
2022-07-01 13:45:00,117.68,117.98,117.61,117.98,21003.0,114.136,114.427,114.0682,114.427,21003.0
2022-07-01 13:50:00,117.98,118.0,117.84,117.87,16359.0,114.427,114.4464,114.2912,114.3203,16359.0
2022-07-01 13:55:00,117.85,118.04,117.84,117.98,27261.0,114.3009,114.4852,114.2912,114.427,27261.0
2022-07-01 14:00:00,118.0,118.1,117.95,117.99,39567.0,114.4464,114.5434,114.3979,114.4367,39567.0
2022-07-01 14:05:00,118.01,118.12,117.89,117.99,41396.0,114.4561,114.5628,114.3397,114.4367,41396.0
2022-07-01 14:10:00,118.0,118.02,117.66,117.66,18583.0,114.4464,114.4658,114.1166,114.1166,18583.0
2022-07-01 14:15:00,117.71,118.09,117.71,118.09,28388.0,114.1651,114.5337,114.1651,114.5337,28388.0
2022-07-01 14:20:00,118.05,118.23,118.05,118.21,9005.0,114.4949,114.6695,114.4949,114.6501,9005.0
2022-07-01 14:25:00,118.2,118.27,118.11,118.11,12735.0,114.6404,114.7083,114.5531,114.5531,12735.0
2022-07-01 14:30:00,118.13,118.43,118.12,118.43,13004.0,114.5725,114.8635,114.5628,114.8635,13004.0
2022-07-01 14:35:00,118.43,118.43,118.27,118.3,5422.0,114.8635,114.8635,114.7083,114.7374,5422.0
2022-07-01 14:40:00,118.31,118.37,118.25,118.3,7267.0,114.7471,114.8053,114.6889,114.7374,7267.0
2022-07-01 14:45:00,118.28,118.51,118.27,118.46,13142.0,114.718,114.9411,114.7083,114.8926,13142.0
2022-07-01 14:50:00,118.47,118.5,118.35,118.39,7709.0,114.9023,114.9314,114.7859,114.8247,7709.0
2022-07-01 14:55:00,118.37,118.49,118.36,118.47,10744.0,114.8053,114.9217,114.7956,114.9023,10744.0
2022-07-01 15:00:00,118.49,118.49,118.22,118.3,10123.0,114.9217,114.9217,114.6598,114.7374,10123.0
2022-07-01 15:05:00,118.32,118.6,118.32,118.59,13117.0,114.7568,115.0283,114.7568,115.0186,13117.0
2022-07-01 15:10:00,118.58,118.81,118.57,118.79,12308.0,115.0089,115.232,114.9992,115.2126,12308.0
2022-07-01 15:15:00,118.78,118.95,118.75,118.82,7556.0,115.2029,115.3678,115.1738,115.2417,7556.0
2022-07-01 15:20:00,118.77,118.82,118.65,118.78,16545.0,115.1932,115.2417,115.0768,115.2029,16545.0
2022-07-01 15:25:00,118.77,118.77,118.59,118.62,15440.0,115.1932,115.1932,115.0186,115.0477,15440.0
2022-07-01 15:30:00,118.65,118.84,118.65,118.74,25179.0,115.0768,115.2611,115.0768,115.1641,25179.0
2022-07-01 15:35:00,118.76,118.91,118.74,118.89,18001.0,115.1835,115.329,115.1641,115.3096,18001.0
2022-07-01 15:40:00,118.9,118.95,118.78,118.83,29792.0,115.3193,115.3678,115.2029,115.2514,29792.0
2022-07-01 15:45:00,118.84,118.92,118.66,118.66,64633.0,115.2611,115.3387,115.0865,115.0865,64633.0
2022-07-01 15:50:00,118.7,118.73,118.36,118.57,68523.0,115.1253,115.1544,114.7956,114.9992,68523.0
2022-07-01 15:55:00,118.55,118.61,118.41,118.51,193361.0,114.9798,115.038,114.8441,114.9411,193361.0
2022-07-05 09:30:00,117.49,117.75,117.15,117.3,89792.0,113.9518,114.2039,113.622,113.7675,89792.0
2022-07-05 09:35:00,117.21,117.88,117.14,117.68,37335.0,113.6802,114.33,113.6123,114.136,37335.0
2022-07-05 09:40:00,117.74,117.8,117.51,117.64,35326.0,114.1942,114.2524,113.9712,114.0973,35326.0
2022-07-05 09:45:00,117.61,117.85,117.37,117.42,44356.0,114.0682,114.3009,113.8354,113.8839,44356.0
2022-07-05 09:50:00,117.39,117.61,117.32,117.43,24154.0,113.8548,114.0682,113.7869,113.8936,24154.0
2022-07-05 09:55:00,117.42,117.55,117.32,117.39,31625.0,113.8839,114.01,113.7869,113.8548,31625.0
2022-07-05 10:00:00,117.37,117.42,116.96,117.38,27034.0,113.8354,113.8839,113.4377,113.8451,27034.0
2022-07-05 10:05:00,117.38,117.38,116.95,117.05,31994.0,113.8451,113.8451,113.428,113.525,31994.0
2022-07-05 10:10:00,117.02,117.41,116.94,117.22,32724.0,113.4959,113.8742,113.4183,113.6899,32724.0
2022-07-05 10:15:00,117.21,117.22,116.58,116.83,37603.0,113.6802,113.6899,113.0692,113.3116,37603.0
2022-07-05 10:20:00,116.78,116.91,116.43,116.43,24309.0,113.2631,113.3892,112.9237,112.9237,24309.0
2022-07-05 10:25:00,116.46,116.51,116.09,116.29,11234.0,112.9528,113.0013,112.5939,112.7879,11234.0
2022-07-05 10:30:00,116.34,116.34,115.77,115.86,20500.0,112.8364,112.8364,112.2836,112.3709,20500.0
2022-07-05 10:35:00,115.79,116.11,115.67,115.76,23352.0,112.303,112.6133,112.1866,112.2739,23352.0
2022-07-05 10:40:00,115.74,115.75,115.0,115.04,20961.0,112.2545,112.2642,111.5368,111.5755,20961.0
2022-07-05 10:45:00,115.03,115.31,114.79,115.29,25366.0,111.5659,111.8374,111.3331,111.818,25366.0
2022-07-05 10:50:00,115.32,115.36,115.16,115.32,13907.0,111.8471,111.8859,111.6919,111.8471,13907.0
2022-07-05 10:55:00,115.36,115.36,115.13,115.2,17333.0,111.8859,111.8859,111.6628,111.7307,17333.0
2022-07-05 11:00:00,115.2,115.28,114.98,115.25,19769.0,111.7307,111.8083,111.5174,111.7792,19769.0
2022-07-05 11:05:00,115.32,115.7,115.25,115.68,13253.0,111.8471,112.2157,111.7792,112.1963,13253.0
2022-07-05 11:10:00,115.64,115.72,115.54,115.71,5901.0,112.1575,112.2351,112.0605,112.2254,5901.0
2022-07-05 11:15:00,115.71,115.95,115.68,115.92,10798.0,112.2254,112.4581,112.1963,112.429,10798.0
2022-07-05 11:20:00,115.94,115.95,115.7,115.83,11134.0,112.4484,112.4581,112.2157,112.3418,11134.0
2022-07-05 11:25:00,115.81,116.03,115.76,115.85,31296.0,112.3224,112.5357,112.2739,112.3612,31296.0
2022-07-05 11:30:00,115.82,115.84,115.53,115.65,14768.0,112.3321,112.3515,112.0508,112.1672,14768.0
2022-07-05 11:35:00,115.64,115.72,115.36,115.4,11319.0,112.1575,112.2351,111.8859,111.9247,11319.0
2022-07-05 11:40:00,115.48,115.7,115.48,115.7,9849.0,112.0023,112.2157,112.0023,112.2157,9849.0
2022-07-05 11:45:00,115.66,115.99,115.61,115.95,11118.0,112.1769,112.4969,112.1284,112.4581,11118.0
2022-07-05 11:50:00,115.92,116.2,115.87,116.18,13673.0,112.429,112.7006,112.3806,112.6812,13673.0
2022-07-05 11:55:00,116.22,116.33,116.14,116.14,14455.0,112.72,112.8267,112.6424,112.6424,14455.0
2022-07-05 12:00:00,116.11,116.11,115.91,115.93,8688.0,112.6133,112.6133,112.4193,112.4387,8688.0
2022-07-05 12:05:00,115.95,116.11,115.9,116.07,5356.0,112.4581,112.6133,112.4097,112.5745,5356.0
2022-07-05 12:10:00,116.07,116.11,115.71,115.71,14357.0,112.5745,112.6133,112.2254,112.2254,14357.0
2022-07-05 12:15:00,115.72,115.73,115.62,115.7,10022.0,112.2351,112.2448,112.1381,112.2157,10022.0
2022-07-05 12:20:00,115.67,115.83,115.53,115.81,10160.0,112.1866,112.3418,112.0508,112.3224,10160.0
2022-07-05 12:25:00,115.79,115.83,115.62,115.62,8249.0,112.303,112.3418,112.1381,112.1381,8249.0
2022-07-05 12:30:00,115.65,115.66,115.51,115.6,8886.0,112.1672,112.1769,112.0314,112.1187,8886.0
2022-07-05 12:35:00,115.56,115.69,115.55,115.61,5821.0,112.0799,112.206,112.0702,112.1284,5821.0
2022-07-05 12:40:00,115.65,115.74,115.56,115.65,5999.0,112.1672,112.2545,112.0799,112.1672,5999.0
2022-07-05 12:45:00,115.66,115.72,115.54,115.62,21784.0,112.1769,112.2351,112.0605,112.1381,21784.0
2022-07-05 12:50:00,115.64,115.64,115.49,115.63,6356.0,112.1575,112.1575,112.012,112.1478,6356.0
2022-07-05 12:55:00,115.62,115.67,115.49,115.65,5814.0,112.1381,112.1866,112.012,112.1672,5814.0
2022-07-05 13:00:00,115.61,115.75,115.57,115.72,6409.0,112.1284,112.2642,112.0896,112.2351,6409.0
2022-07-05 13:05:00,115.69,115.69,115.46,115.62,4236.0,112.206,112.206,111.9829,112.1381,4236.0
2022-07-05 13:10:00,115.59,115.74,115.59,115.64,6194.0,112.109,112.2545,112.109,112.1575,6194.0
2022-07-05 13:15:00,115.66,115.81,115.65,115.79,11947.0,112.1769,112.3224,112.1672,112.303,11947.0
2022-07-05 13:20:00,115.8,116.0,115.8,115.83,8194.0,112.3127,112.5066,112.3127,112.3418,8194.0
2022-07-05 13:25:00,115.83,115.86,115.74,115.76,6899.0,112.3418,112.3709,112.2545,112.2739,6899.0
2022-07-05 13:30:00,115.73,115.75,115.49,115.63,12558.0,112.2448,112.2642,112.012,112.1478,12558.0
2022-07-05 13:35:00,115.68,115.89,115.62,115.89,9909.0,112.1963,112.4,112.1381,112.4,9909.0
2022-07-05 13:40:00,115.93,116.12,115.93,116.1,16868.0,112.4387,112.623,112.4387,112.6036,16868.0
2022-07-05 13:45:00,116.06,116.06,115.85,116.05,7733.0,112.5648,112.5648,112.3612,112.5551,7733.0
2022-07-05 13:50:00,116.02,116.04,115.9,115.9,7807.0,112.526,112.5454,112.4097,112.4097,7807.0
2022-07-05 13:55:00,115.92,115.96,115.78,115.94,18895.0,112.429,112.4678,112.2933,112.4484,18895.0
2022-07-05 14:00:00,115.97,116.37,115.94,116.37,9472.0,112.4775,112.8655,112.4484,112.8655,9472.0
2022-07-05 14:05:00,116.36,116.45,116.29,116.36,12549.0,112.8558,112.9431,112.7879,112.8558,12549.0
2022-07-05 14:10:00,116.38,116.4,116.26,116.3,6119.0,112.8752,112.8946,112.7588,112.7976,6119.0
2022-07-05 14:15:00,116.29,116.38,116.18,116.36,9249.0,112.7879,112.8752,112.6812,112.8558,9249.0
2022-07-05 14:20:00,116.35,116.45,116.29,116.45,7034.0,112.8461,112.9431,112.7879,112.9431,7034.0
2022-07-05 14:25:00,116.44,116.67,116.43,116.64,8901.0,112.9334,113.1565,112.9237,113.1274,8901.0
2022-07-05 14:30:00,116.63,116.7,116.54,116.58,13653.0,113.1177,113.1856,113.0304,113.0692,13653.0
2022-07-05 14:35:00,116.57,116.65,116.48,116.65,8053.0,113.0595,113.1371,112.9722,113.1371,8053.0
2022-07-05 14:40:00,116.64,116.64,116.47,116.5,6691.0,113.1274,113.1274,112.9625,112.9916,6691.0
2022-07-05 14:45:00,116.46,116.5,116.37,116.44,7247.0,112.9528,112.9916,112.8655,112.9334,7247.0
2022-07-05 14:50:00,116.45,116.49,116.39,116.49,5507.0,112.9431,112.9819,112.8849,112.9819,5507.0
2022-07-05 14:55:00,116.5,116.56,116.45,116.51,11522.0,112.9916,113.0498,112.9431,113.0013,11522.0
2022-07-05 15:00:00,116.51,116.54,116.37,116.46,16781.0,113.0013,113.0304,112.8655,112.9528,16781.0
2022-07-05 15:05:00,116.47,116.77,116.46,116.77,10454.0,112.9625,113.2535,112.9528,113.2535,10454.0
2022-07-05 15:10:00,116.74,116.97,116.73,116.93,9480.0,113.2244,113.4474,113.2147,113.4086,9480.0
2022-07-05 15:15:00,116.98,116.98,116.69,116.75,13928.0,113.4571,113.4571,113.1759,113.2341,13928.0
2022-07-05 15:20:00,116.8,117.11,116.77,117.0,14331.0,113.2825,113.5832,113.2535,113.4765,14331.0
2022-07-05 15:25:00,116.99,117.05,116.9,116.96,18348.0,113.4668,113.525,113.3795,113.4377,18348.0
2022-07-05 15:30:00,116.99,117.17,116.88,117.15,19285.0,113.4668,113.6414,113.3601,113.622,19285.0
2022-07-05 15:35:00,117.15,117.16,116.96,117.0,17830.0,113.622,113.6317,113.4377,113.4765,17830.0
2022-07-05 15:40:00,117.01,117.03,116.93,116.96,30025.0,113.4862,113.5056,113.4086,113.4377,30025.0
2022-07-05 15:45:00,116.96,117.23,116.91,117.21,29637.0,113.4377,113.6996,113.3892,113.6802,29637.0
2022-07-05 15:50:00,117.19,117.25,116.89,117.03,44418.0,113.6608,113.719,113.3698,113.5056,44418.0
2022-07-05 15:55:00,117.03,117.37,116.93,117.19,139374.0,113.5056,113.8354,113.4086,113.6608,139374.0
2022-07-06 09:30:00,117.0,117.59,116.76,117.34,88170.0,113.5711,114.1438,113.3381,113.9011,88170.0
2022-07-06 09:35:00,117.34,117.56,117.25,117.31,35273.0,113.9011,114.1146,113.8137,113.872,35273.0
2022-07-06 09:40:00,117.29,117.4,117.12,117.38,16685.0,113.8526,113.9593,113.6875,113.9399,16685.0
2022-07-06 09:45:00,117.32,117.98,117.22,117.75,23165.0,113.8817,114.5223,113.7846,114.2991,23165.0
2022-07-06 09:50:00,117.75,117.9,117.47,117.58,29740.0,114.2991,114.4447,114.0273,114.1341,29740.0
2022-07-06 09:55:00,117.53,117.6,117.01,117.02,28611.0,114.0855,114.1535,113.5808,113.5905,28611.0
2022-07-06 10:00:00,117.12,117.91,117.03,117.82,17041.0,113.6875,114.4544,113.6002,114.367,17041.0
2022-07-06 10:05:00,117.73,118.0,117.6,117.89,9310.0,114.2797,114.5417,114.1535,114.435,9310.0
2022-07-06 10:10:00,117.86,118.0,117.64,117.76,52394.0,114.4059,114.5417,114.1923,114.3088,52394.0
2022-07-06 10:15:00,117.78,117.97,117.7,117.93,5128.0,114.3282,114.5126,114.2505,114.4738,5128.0
2022-07-06 10:20:00,117.86,118.61,117.86,118.56,14814.0,114.4059,115.1339,114.4059,115.0853,14814.0
2022-07-06 10:25:00,118.55,118.59,118.4,118.53,8528.0,115.0756,115.1145,114.93,115.0562,8528.0
2022-07-06 10:30:00,118.55,118.62,118.39,118.42,14383.0,115.0756,115.1436,114.9203,114.9494,14383.0
2022-07-06 10:35:00,118.41,118.51,118.32,118.32,16238.0,114.9397,115.0368,114.8524,114.8524,16238.0
2022-07-06 10:40:00,118.35,118.43,118.14,118.22,22857.0,114.8815,114.9591,114.6776,114.7553,22857.0
2022-07-06 10:45:00,118.22,118.25,117.95,117.98,17953.0,114.7553,114.7844,114.4932,114.5223,17953.0
2022-07-06 10:50:00,117.98,118.07,117.93,117.97,12812.0,114.5223,114.6097,114.4738,114.5126,12812.0
2022-07-06 10:55:00,117.93,118.11,117.93,118.02,14394.0,114.4738,114.6485,114.4738,114.5612,14394.0
2022-07-06 11:00:00,118.02,118.03,117.71,117.82,16307.0,114.5612,114.5709,114.2602,114.367,16307.0
2022-07-06 11:05:00,117.79,117.85,117.7,117.8,10415.0,114.3379,114.3961,114.2505,114.3476,10415.0
2022-07-06 11:10:00,117.8,117.97,117.78,117.96,9047.0,114.3476,114.5126,114.3282,114.5029,9047.0
2022-07-06 11:15:00,117.94,118.08,117.91,117.98,21662.0,114.4835,114.6194,114.4544,114.5223,21662.0
2022-07-06 11:20:00,117.95,118.11,117.92,118.11,12351.0,114.4932,114.6485,114.4641,114.6485,12351.0
2022-07-06 11:25:00,118.09,118.1,117.95,118.09,14209.0,114.6291,114.6388,114.4932,114.6291,14209.0
2022-07-06 11:30:00,118.07,118.2,117.98,118.2,13804.0,114.6097,114.7359,114.5223,114.7359,13804.0
2022-07-06 11:35:00,118.22,118.31,118.14,118.15,10235.0,114.7553,114.8427,114.6776,114.6874,10235.0
2022-07-06 11:40:00,118.11,118.11,118.03,118.09,7540.0,114.6485,114.6485,114.5709,114.6291,7540.0
2022-07-06 11:45:00,118.07,118.32,118.0,118.22,11295.0,114.6097,114.8524,114.5417,114.7553,11295.0
2022-07-06 11:50:00,118.23,118.34,118.17,118.23,13955.0,114.765,114.8718,114.7068,114.765,13955.0
2022-07-06 11:55:00,118.23,118.47,118.22,118.45,17825.0,114.765,114.998,114.7553,114.9786,17825.0
2022-07-06 12:00:00,118.44,118.48,118.39,118.45,15742.0,114.9689,115.0077,114.9203,114.9786,15742.0
2022-07-06 12:05:00,118.44,118.49,118.28,118.35,19670.0,114.9689,115.0174,114.8135,114.8815,19670.0
2022-07-06 12:10:00,118.33,118.48,118.33,118.41,13033.0,114.8621,115.0077,114.8621,114.9397,13033.0
2022-07-06 12:15:00,118.4,118.46,118.3,118.45,10239.0,114.93,114.9883,114.833,114.9786,10239.0
2022-07-06 12:20:00,118.47,118.53,118.37,118.38,17507.0,114.998,115.0562,114.9009,114.9106,17507.0
2022-07-06 12:25:00,118.38,118.43,118.34,118.36,9678.0,114.9106,114.9591,114.8718,114.8912,9678.0
2022-07-06 12:30:00,118.35,118.35,118.24,118.25,11432.0,114.8815,114.8815,114.7747,114.7844,11432.0
2022-07-06 12:35:00,118.28,118.37,118.23,118.26,8976.0,114.8135,114.9009,114.765,114.7941,8976.0
2022-07-06 12:40:00,118.26,118.3,118.24,118.26,9199.0,114.7941,114.833,114.7747,114.7941,9199.0
2022-07-06 12:45:00,118.29,118.48,118.27,118.42,8826.0,114.8233,115.0077,114.8038,114.9494,8826.0
2022-07-06 12:50:00,118.42,118.48,118.38,118.48,6055.0,114.9494,115.0077,114.9106,115.0077,6055.0
2022-07-06 12:55:00,118.48,118.48,118.39,118.44,9983.0,115.0077,115.0077,114.9203,114.9689,9983.0
2022-07-06 13:00:00,118.47,118.59,118.47,118.55,12849.0,114.998,115.1145,114.998,115.0756,12849.0
2022-07-06 13:05:00,118.55,118.68,118.53,118.64,9471.0,115.0756,115.2018,115.0562,115.163,9471.0
2022-07-06 13:10:00,118.63,118.65,118.54,118.56,18343.0,115.1533,115.1727,115.0659,115.0853,18343.0
2022-07-06 13:15:00,118.56,118.68,118.55,118.65,7342.0,115.0853,115.2018,115.0756,115.1727,7342.0
2022-07-06 13:20:00,118.67,118.68,118.62,118.66,8344.0,115.1921,115.2018,115.1436,115.1824,8344.0
2022-07-06 13:25:00,118.65,118.82,118.65,118.71,15793.0,115.1727,115.3377,115.1727,115.2309,15793.0
2022-07-06 13:30:00,118.73,118.74,118.66,118.69,11832.0,115.2504,115.2601,115.1824,115.2115,11832.0
2022-07-06 13:35:00,118.69,118.84,118.68,118.79,12198.0,115.2115,115.3571,115.2018,115.3086,12198.0
2022-07-06 13:40:00,118.79,118.86,118.78,118.81,14601.0,115.3086,115.3765,115.2989,115.328,14601.0
2022-07-06 13:45:00,118.82,118.96,118.8,118.96,10626.0,115.3377,115.4736,115.3183,115.4736,10626.0
2022-07-06 13:50:00,118.95,119.06,118.92,119.0,18589.0,115.4639,115.5707,115.4348,115.5124,18589.0
2022-07-06 13:55:00,118.98,119.03,118.96,118.97,12421.0,115.493,115.5416,115.4736,115.4833,12421.0
2022-07-06 14:00:00,118.97,119.16,118.77,119.09,32503.0,115.4833,115.6678,115.2892,115.5998,32503.0
2022-07-06 14:05:00,119.09,119.23,119.06,119.1,14187.0,115.5998,115.7357,115.5707,115.6095,14187.0
2022-07-06 14:10:00,119.08,119.23,118.92,119.17,21615.0,115.5901,115.7357,115.4348,115.6775,21615.0
2022-07-06 14:15:00,119.17,119.17,118.99,119.07,27388.0,115.6775,115.6775,115.5027,115.5804,27388.0
2022-07-06 14:20:00,119.04,119.14,119.0,119.14,16277.0,115.5513,115.6483,115.5124,115.6483,16277.0
2022-07-06 14:25:00,119.12,119.37,119.04,119.36,21513.0,115.6289,115.8716,115.5513,115.8619,21513.0
2022-07-06 14:30:00,119.42,119.65,119.28,119.48,20434.0,115.9201,116.1434,115.7842,115.9784,20434.0
2022-07-06 14:35:00,119.54,119.83,119.43,119.73,9913.0,116.0366,116.3181,115.9298,116.221,9913.0
2022-07-06 14:40:00,119.75,119.99,119.75,119.91,25692.0,116.2405,116.4734,116.2405,116.3958,25692.0
2022-07-06 14:45:00,119.93,119.96,119.67,119.67,41059.0,116.4152,116.4443,116.1628,116.1628,41059.0
2022-07-06 14:50:00,119.66,119.76,119.64,119.69,9634.0,116.1531,116.2502,116.1337,116.1822,9634.0
2022-07-06 14:55:00,119.66,119.8,119.62,119.73,73723.0,116.1531,116.289,116.1143,116.221,73723.0
2022-07-06 15:00:00,119.74,119.74,119.56,119.6,22460.0,116.2308,116.2308,116.056,116.0949,22460.0
2022-07-06 15:05:00,119.57,119.65,119.52,119.58,23437.0,116.0657,116.1434,116.0172,116.0754,23437.0
2022-07-06 15:10:00,119.58,119.79,119.57,119.79,16722.0,116.0754,116.2793,116.0657,116.2793,16722.0
2022-07-06 15:15:00,119.77,119.88,119.74,119.84,20002.0,116.2599,116.3667,116.2308,116.3278,20002.0
2022-07-06 15:20:00,119.83,120.09,119.82,120.09,25954.0,116.3181,116.5705,116.3084,116.5705,25954.0
2022-07-06 15:25:00,120.08,120.26,120.08,120.15,58358.0,116.5608,116.7355,116.5608,116.6287,58358.0
2022-07-06 15:30:00,120.16,120.25,120.02,120.25,19531.0,116.6384,116.7258,116.5025,116.7258,19531.0
2022-07-06 15:35:00,120.25,120.45,120.25,120.33,33862.0,116.7258,116.9199,116.7258,116.8035,33862.0
2022-07-06 15:40:00,120.32,120.38,120.28,120.34,36960.0,116.7938,116.852,116.7549,116.8132,36960.0
2022-07-06 15:45:00,120.32,120.36,120.21,120.3,44376.0,116.7938,116.8326,116.687,116.7743,44376.0
2022-07-06 15:50:00,120.32,120.34,120.01,120.27,148745.0,116.7938,116.8132,116.4928,116.7452,148745.0
2022-07-06 15:55:00,120.28,120.44,120.0,120.03,261147.0,116.7549,116.9102,116.4831,116.5123,261147.0
2022-07-07 09:30:00,120.86,122.24,120.66,121.71,66378.0,117.3179,118.6575,117.1238,118.143,66378.0
2022-07-07 09:35:00,121.73,121.84,121.53,121.61,22842.0,118.1624,118.2692,117.9683,118.046,22842.0
2022-07-07 09:40:00,121.69,121.92,121.65,121.77,27945.0,118.1236,118.3469,118.0848,118.2013,27945.0
2022-07-07 09:45:00,121.76,121.88,121.56,121.59,30535.0,118.1916,118.308,117.9974,118.0265,30535.0
2022-07-07 09:50:00,121.62,121.75,121.4,121.4,49861.0,118.0557,118.1818,117.8421,117.8421,49861.0
2022-07-07 09:55:00,121.45,121.73,121.29,121.65,23107.0,117.8906,118.1624,117.7353,118.0848,23107.0
2022-07-07 10:00:00,121.69,121.74,121.21,121.34,33840.0,118.1236,118.1721,117.6577,117.7839,33840.0
2022-07-07 10:05:00,121.34,121.52,121.16,121.16,31261.0,117.7839,117.9586,117.6091,117.6091,31261.0
2022-07-07 10:10:00,121.19,121.51,121.19,121.46,22147.0,117.6383,117.9489,117.6383,117.9003,22147.0
2022-07-07 10:15:00,121.42,121.42,121.26,121.26,13897.0,117.8615,117.8615,117.7062,117.7062,13897.0
2022-07-07 10:20:00,121.25,121.42,121.24,121.24,25981.0,117.6965,117.8615,117.6868,117.6868,25981.0
2022-07-07 10:25:00,121.22,121.29,121.08,121.11,31873.0,117.6674,117.7353,117.5315,117.5606,31873.0
2022-07-07 10:30:00,121.08,121.35,120.99,121.35,33806.0,117.5315,117.7936,117.4441,117.7936,33806.0
2022-07-07 10:35:00,121.36,121.38,120.89,121.06,24702.0,117.8033,117.8227,117.3471,117.5121,24702.0
2022-07-07 10:40:00,121.1,121.11,120.93,120.99,13806.0,117.5509,117.5606,117.3859,117.4441,13806.0
2022-07-07 10:45:00,121.0,121.06,120.92,121.02,32221.0,117.4538,117.5121,117.3762,117.4732,32221.0
2022-07-07 10:50:00,121.04,121.04,120.94,120.94,31312.0,117.4927,117.4927,117.3956,117.3956,31312.0
2022-07-07 10:55:00,120.93,121.01,120.73,120.76,29871.0,117.3859,117.4635,117.1917,117.2209,29871.0
2022-07-07 11:00:00,120.78,121.29,120.76,121.29,7917.0,117.2403,117.7353,117.2209,117.7353,7917.0
2022-07-07 11:05:00,121.31,121.68,121.31,121.49,12919.0,117.7547,118.1139,117.7547,117.9295,12919.0
2022-07-07 11:10:00,121.53,121.53,121.39,121.41,6845.0,117.9683,117.9683,117.8324,117.8518,6845.0
2022-07-07 11:15:00,121.44,121.46,121.25,121.32,16279.0,117.8809,117.9003,117.6965,117.7644,16279.0
2022-07-07 11:20:00,121.29,121.31,121.1,121.17,18854.0,117.7353,117.7547,117.5509,117.6188,18854.0
2022-07-07 11:25:00,121.17,121.25,121.04,121.05,13398.0,117.6188,117.6965,117.4927,117.5024,13398.0
2022-07-07 11:30:00,121.07,121.19,121.0,121.19,16090.0,117.5218,117.6383,117.4538,117.6383,16090.0
2022-07-07 11:35:00,121.16,121.36,121.16,121.31,5503.0,117.6091,117.8033,117.6091,117.7547,5503.0
2022-07-07 11:40:00,121.3,121.36,121.13,121.13,12456.0,117.745,117.8033,117.58,117.58,12456.0
2022-07-07 11:45:00,121.14,121.25,121.14,121.22,7976.0,117.5897,117.6965,117.5897,117.6674,7976.0
2022-07-07 11:50:00,121.23,121.28,121.15,121.15,8332.0,117.6771,117.7256,117.5994,117.5994,8332.0
2022-07-07 11:55:00,121.17,121.22,121.1,121.11,7737.0,117.6188,117.6674,117.5509,117.5606,7737.0
2022-07-07 12:00:00,121.1,121.22,121.0,121.09,15325.0,117.5509,117.6674,117.4538,117.5412,15325.0
2022-07-07 12:05:00,121.09,121.17,121.03,121.13,9826.0,117.5412,117.6188,117.4829,117.58,9826.0
2022-07-07 12:10:00,121.14,121.22,121.07,121.15,20916.0,117.5897,117.6674,117.5218,117.5994,20916.0
2022-07-07 12:15:00,121.14,121.24,121.13,121.21,6760.0,117.5897,117.6868,117.58,117.6577,6760.0
2022-07-07 12:20:00,121.2,121.28,121.16,121.22,7302.0,117.648,117.7256,117.6091,117.6674,7302.0
2022-07-07 12:25:00,121.23,121.25,121.0,121.07,71405.0,117.6771,117.6965,117.4538,117.5218,71405.0
2022-07-07 12:30:00,121.07,121.19,121.01,121.08,27212.0,117.5218,117.6383,117.4635,117.5315,27212.0
2022-07-07 12:35:00,121.08,121.1,120.91,120.92,8404.0,117.5315,117.5509,117.3665,117.3762,8404.0
2022-07-07 12:40:00,120.93,120.93,120.82,120.85,6326.0,117.3859,117.3859,117.2791,117.3082,6326.0
2022-07-07 12:45:00,120.84,120.86,120.68,120.68,11783.0,117.2985,117.3179,117.1432,117.1432,11783.0
2022-07-07 12:50:00,120.7,120.77,120.6,120.61,10725.0,117.1626,117.2306,117.0656,117.0753,10725.0
2022-07-07 12:55:00,120.59,120.78,120.58,120.71,17880.0,117.0558,117.2403,117.0461,117.1723,17880.0
2022-07-07 13:00:00,120.71,120.8,120.67,120.75,16258.0,117.1723,117.2597,117.1335,117.2112,16258.0
2022-07-07 13:05:00,120.73,120.77,120.65,120.73,4354.0,117.1917,117.2306,117.1141,117.1917,4354.0
2022-07-07 13:10:00,120.71,120.74,120.62,120.7,10169.0,117.1723,117.2014,117.085,117.1626,10169.0
2022-07-07 13:15:00,120.72,120.83,120.7,120.83,4103.0,117.182,117.2888,117.1626,117.2888,4103.0
2022-07-07 13:20:00,120.83,120.92,120.44,120.46,90834.0,117.2888,117.3762,116.9102,116.9297,90834.0
2022-07-07 13:25:00,120.44,120.44,120.07,120.19,34170.0,116.9102,116.9102,116.5511,116.6676,34170.0
2022-07-07 13:30:00,120.22,120.49,120.17,120.44,10611.0,116.6967,116.9588,116.6482,116.9102,10611.0
2022-07-07 13:35:00,120.48,120.66,120.42,120.63,13272.0,116.9491,117.1238,116.8908,117.0947,13272.0
2022-07-07 13:40:00,120.64,120.67,120.57,120.63,9660.0,117.1044,117.1335,117.0364,117.0947,9660.0
2022-07-07 13:45:00,120.66,120.69,120.64,120.66,5261.0,117.1238,117.1529,117.1044,117.1238,5261.0
2022-07-07 13:50:00,120.66,120.71,120.59,120.69,10124.0,117.1238,117.1723,117.0558,117.1529,10124.0
2022-07-07 13:55:00,120.69,120.72,120.67,120.68,4917.0,117.1529,117.182,117.1335,117.1432,4917.0
2022-07-07 14:00:00,120.67,120.89,120.66,120.8,9174.0,117.1335,117.3471,117.1238,117.2597,9174.0
2022-07-07 14:05:00,120.78,120.83,120.7,120.7,6377.0,117.2403,117.2888,117.1626,117.1626,6377.0
2022-07-07 14:10:00,120.69,120.75,120.65,120.71,6508.0,117.1529,117.2112,117.1141,117.1723,6508.0
2022-07-07 14:15:00,120.7,120.8,120.66,120.8,3134.0,117.1626,117.2597,117.1238,117.2597,3134.0
2022-07-07 14:20:00,120.78,120.85,120.78,120.8,8441.0,117.2403,117.3082,117.2403,117.2597,8441.0
2022-07-07 14:25:00,120.81,120.82,120.77,120.82,8018.0,117.2694,117.2791,117.2306,117.2791,8018.0
2022-07-07 14:30:00,120.78,120.85,120.74,120.77,7251.0,117.2403,117.3082,117.2014,117.2306,7251.0
2022-07-07 14:35:00,120.79,120.79,120.59,120.71,9191.0,117.25,117.25,117.0558,117.1723,9191.0
2022-07-07 14:40:00,120.66,120.7,120.64,120.67,4034.0,117.1238,117.1626,117.1044,117.1335,4034.0
2022-07-07 14:45:00,120.66,120.75,120.66,120.74,4214.0,117.1238,117.2112,117.1238,117.2014,4214.0
2022-07-07 14:50:00,120.71,120.71,120.49,120.5,29292.0,117.1723,117.1723,116.9588,116.9685,29292.0
2022-07-07 14:55:00,120.5,120.57,120.46,120.5,31144.0,116.9685,117.0364,116.9297,116.9685,31144.0
2022-07-07 15:00:00,120.49,120.69,120.49,120.67,9753.0,116.9588,117.1529,116.9588,117.1335,9753.0
2022-07-07 15:05:00,120.67,120.78,120.67,120.75,12480.0,117.1335,117.2403,117.1335,117.2112,12480.0
2022-07-07 15:10:00,120.74,120.91,120.74,120.91,9587.0,117.2014,117.3665,117.2014,117.3665,9587.0
2022-07-07 15:15:00,120.9,121.0,120.9,120.96,12260.0,117.3568,117.4538,117.3568,117.415,12260.0
2022-07-07 15:20:00,120.95,120.99,120.88,120.88,14497.0,117.4053,117.4441,117.3373,117.3373,14497.0
2022-07-07 15:25:00,120.88,120.89,120.76,120.79,15785.0,117.3373,117.3471,117.2209,117.25,15785.0
2022-07-07 15:30:00,120.79,121.04,120.79,121.04,22172.0,117.25,117.4927,117.25,117.4927,22172.0
2022-07-07 15:35:00,121.03,121.09,120.84,120.95,28907.0,117.4829,117.5412,117.2985,117.4053,28907.0
2022-07-07 15:40:00,120.94,121.03,120.89,120.95,32740.0,117.3956,117.4829,117.3471,117.4053,32740.0
2022-07-07 15:45:00,120.96,121.0,120.79,120.82,34683.0,117.415,117.4538,117.25,117.2791,34683.0
2022-07-07 15:50:00,120.8,120.89,120.71,120.88,77217.0,117.2597,117.3471,117.1723,117.3373,77217.0
2022-07-07 15:55:00,120.85,120.94,120.53,120.64,142729.0,117.3082,117.3956,116.9976,117.1044,142729.0
2022-07-08 09:30:00,120.87,121.34,120.7,120.95,34477.0,117.3276,117.7839,117.1626,117.4053,34477.0
2022-07-08 09:35:00,120.95,121.58,120.69,121.58,24233.0,117.4053,118.0168,117.1529,118.0168,24233.0
2022-07-08 09:40:00,121.52,121.55,121.18,121.19,17759.0,117.9586,117.9877,117.6286,117.6383,17759.0
2022-07-08 09:45:00,121.13,121.28,120.88,120.88,22594.0,117.58,117.7256,117.3373,117.3373,22594.0
2022-07-08 09:50:00,120.92,121.16,120.79,121.16,10194.0,117.3762,117.6091,117.25,117.6091,10194.0
2022-07-08 09:55:00,121.19,121.23,121.1,121.13,9903.0,117.6383,117.6771,117.5509,117.58,9903.0
2022-07-08 10:00:00,121.18,121.18,120.82,120.89,14960.0,117.6286,117.6286,117.2791,117.3471,14960.0
2022-07-08 10:05:00,120.9,121.0,120.86,120.95,15736.0,117.3568,117.4538,117.3179,117.4053,15736.0
2022-07-08 10:10:00,120.95,121.06,120.93,121.05,33628.0,117.4053,117.5121,117.3859,117.5024,33628.0
2022-07-08 10:15:00,121.07,121.33,120.99,121.31,12387.0,117.5218,117.7742,117.4441,117.7547,12387.0
2022-07-08 10:20:00,121.31,121.6,121.24,121.37,23882.0,117.7547,118.0362,117.6868,117.813,23882.0
2022-07-08 10:25:00,121.34,121.44,121.2,121.44,27102.0,117.7839,117.8809,117.648,117.8809,27102.0
2022-07-08 10:30:00,121.4,121.6,121.36,121.47,9037.0,117.8421,118.0362,117.8033,117.9101,9037.0
2022-07-08 10:35:00,121.47,121.54,121.27,121.27,19449.0,117.9101,117.978,117.7159,117.7159,19449.0
2022-07-08 10:40:00,121.29,121.35,121.14,121.17,24583.0,117.7353,117.7936,117.5897,117.6188,24583.0
2022-07-08 10:45:00,121.2,121.38,121.17,121.35,11756.0,117.648,117.8227,117.6188,117.7936,11756.0
2022-07-08 10:50:00,121.36,121.39,121.15,121.18,31590.0,117.8033,117.8324,117.5994,117.6286,31590.0
2022-07-08 10:55:00,121.16,121.2,120.97,121.02,39162.0,117.6091,117.648,117.4247,117.4732,39162.0
2022-07-08 11:00:00,121.0,121.02,120.88,120.92,18741.0,117.4538,117.4732,117.3373,117.3762,18741.0
2022-07-08 11:05:00,120.94,121.3,120.88,121.26,33324.0,117.3956,117.745,117.3373,117.7062,33324.0
2022-07-08 11:10:00,121.26,121.28,120.9,120.98,31483.0,117.7062,117.7256,117.3568,117.4344,31483.0
2022-07-08 11:15:00,120.98,120.98,120.81,120.84,15806.0,117.4344,117.4344,117.2694,117.2985,15806.0
2022-07-08 11:20:00,120.84,120.91,120.65,120.66,11888.0,117.2985,117.3665,117.1141,117.1238,11888.0
2022-07-08 11:25:00,120.66,120.83,120.65,120.74,14211.0,117.1238,117.2888,117.1141,117.2014,14211.0
2022-07-08 11:30:00,120.74,120.82,120.71,120.79,14367.0,117.2014,117.2791,117.1723,117.25,14367.0
2022-07-08 11:35:00,120.8,120.8,120.6,120.65,16127.0,117.2597,117.2597,117.0656,117.1141,16127.0
2022-07-08 11:40:00,120.67,120.69,120.57,120.66,5661.0,117.1335,117.1529,117.0364,117.1238,5661.0
2022-07-08 11:45:00,120.67,120.75,120.52,120.59,7934.0,117.1335,117.2112,116.9879,117.0558,7934.0
2022-07-08 11:50:00,120.61,120.78,120.61,120.74,6913.0,117.0753,117.2403,117.0753,117.2014,6913.0
2022-07-08 11:55:00,120.76,120.76,120.66,120.72,3892.0,117.2209,117.2209,117.1238,117.182,3892.0
2022-07-08 12:00:00,120.72,120.79,120.67,120.75,4351.0,117.182,117.25,117.1335,117.2112,4351.0
2022-07-08 12:05:00,120.73,120.74,120.51,120.59,8646.0,117.1917,117.2014,116.9782,117.0558,8646.0
2022-07-08 12:10:00,120.59,120.67,120.58,120.62,5683.0,117.0558,117.1335,117.0461,117.085,5683.0
2022-07-08 12:15:00,120.59,120.69,120.59,120.69,4396.0,117.0558,117.1529,117.0558,117.1529,4396.0
2022-07-08 12:20:00,120.72,120.76,120.55,120.61,11563.0,117.182,117.2209,117.017,117.0753,11563.0
2022-07-08 12:25:00,120.63,120.69,120.57,120.67,8745.0,117.0947,117.1529,117.0364,117.1335,8745.0
2022-07-08 12:30:00,120.63,120.8,120.56,120.6,14596.0,117.0947,117.2597,117.0267,117.0656,14596.0
2022-07-08 12:35:00,120.59,120.66,120.57,120.59,12952.0,117.0558,117.1238,117.0364,117.0558,12952.0
2022-07-08 12:40:00,120.58,120.58,120.33,120.51,10844.0,117.0461,117.0461,116.8035,116.9782,10844.0
2022-07-08 12:45:00,120.52,120.6,120.43,120.6,18098.0,116.9879,117.0656,116.9005,117.0656,18098.0
2022-07-08 12:50:00,120.59,120.62,120.46,120.5,10753.0,117.0558,117.085,116.9297,116.9685,10753.0
2022-07-08 12:55:00,120.52,120.56,120.42,120.47,7879.0,116.9879,117.0267,116.8908,116.9394,7879.0
2022-07-08 13:00:00,120.47,120.51,120.31,120.43,6397.0,116.9394,116.9782,116.784,116.9005,6397.0
2022-07-08 13:05:00,120.4,120.55,120.4,120.55,8224.0,116.8714,117.017,116.8714,117.017,8224.0
2022-07-08 13:10:00,120.54,120.6,120.28,120.28,123897.0,117.0073,117.0656,116.7549,116.7549,123897.0
2022-07-08 13:15:00,120.29,120.47,120.27,120.41,19143.0,116.7646,116.9394,116.7452,116.8811,19143.0
2022-07-08 13:20:00,120.41,120.43,120.2,120.3,23778.0,116.8811,116.9005,116.6773,116.7743,23778.0
2022-07-08 13:25:00,120.34,120.58,120.26,120.47,22459.0,116.8132,117.0461,116.7355,116.9394,22459.0
2022-07-08 13:30:00,120.47,120.5,120.42,120.42,10065.0,116.9394,116.9685,116.8908,116.8908,10065.0
2022-07-08 13:35:00,120.43,120.51,120.25,120.32,33242.0,116.9005,116.9782,116.7258,116.7938,33242.0
2022-07-08 13:40:00,120.34,120.34,120.21,120.33,14853.0,116.8132,116.8132,116.687,116.8035,14853.0
2022-07-08 13:45:00,120.28,120.42,120.21,120.39,26632.0,116.7549,116.8908,116.687,116.8617,26632.0
2022-07-08 13:50:00,120.37,120.47,120.28,120.35,21049.0,116.8423,116.9394,116.7549,116.8229,21049.0
2022-07-08 13:55:00,120.36,120.41,120.25,120.29,12438.0,116.8326,116.8811,116.7258,116.7646,12438.0
2022-07-08 14:00:00,120.29,120.33,120.22,120.26,14342.0,116.7646,116.8035,116.6967,116.7355,14342.0
2022-07-08 14:05:00,120.25,120.46,120.25,120.44,23511.0,116.7258,116.9297,116.7258,116.9102,23511.0
2022-07-08 14:10:00,120.46,120.48,120.25,120.25,26617.0,116.9297,116.9491,116.7258,116.7258,26617.0
2022-07-08 14:15:00,120.27,120.46,120.27,120.46,13936.0,116.7452,116.9297,116.7452,116.9297,13936.0
2022-07-08 14:20:00,120.43,120.45,120.34,120.41,17413.0,116.9005,116.9199,116.8132,116.8811,17413.0
2022-07-08 14:25:00,120.38,120.57,120.37,120.45,32709.0,116.852,117.0364,116.8423,116.9199,32709.0
2022-07-08 14:30:00,120.45,120.66,120.45,120.59,18627.0,116.9199,117.1238,116.9199,117.0558,18627.0
2022-07-08 14:35:00,120.59,120.68,120.53,120.55,14719.0,117.0558,117.1432,116.9976,117.017,14719.0
2022-07-08 14:40:00,120.56,120.57,120.53,120.55,7691.0,117.0267,117.0364,116.9976,117.017,7691.0
2022-07-08 14:45:00,120.56,120.83,120.54,120.67,37251.0,117.0267,117.2888,117.0073,117.1335,37251.0
2022-07-08 14:50:00,120.67,120.7,120.58,120.58,5662.0,117.1335,117.1626,117.0461,117.0461,5662.0
2022-07-08 14:55:00,120.58,120.77,120.54,120.74,5633.0,117.0461,117.2306,117.0073,117.2014,5633.0
2022-07-08 15:00:00,120.73,120.88,120.71,120.83,8729.0,117.1917,117.3373,117.1723,117.2888,8729.0
2022-07-08 15:05:00,120.85,120.9,120.76,120.76,19811.0,117.3082,117.3568,117.2209,117.2209,19811.0
2022-07-08 15:10:00,120.78,120.85,120.76,120.85,17422.0,117.2403,117.3082,117.2209,117.3082,17422.0
2022-07-08 15:15:00,120.83,120.83,120.71,120.72,10920.0,117.2888,117.2888,117.1723,117.182,10920.0
2022-07-08 15:20:00,120.7,120.73,120.68,120.68,10475.0,117.1626,117.1917,117.1432,117.1432,10475.0
2022-07-08 15:25:00,120.68,120.73,120.64,120.7,9183.0,117.1432,117.1917,117.1044,117.1626,9183.0
2022-07-08 15:30:00,120.7,120.72,120.5,120.55,18232.0,117.1626,117.182,116.9685,117.017,18232.0
2022-07-08 15:35:00,120.57,120.69,120.57,120.64,19682.0,117.0364,117.1529,117.0364,117.1044,19682.0
2022-07-08 15:40:00,120.66,120.68,120.52,120.62,21088.0,117.1238,117.1432,116.9879,117.085,21088.0
2022-07-08 15:45:00,120.61,120.7,120.51,120.59,35885.0,117.0753,117.1626,116.9782,117.0558,35885.0
2022-07-08 15:50:00,120.56,120.57,120.37,120.51,48144.0,117.0267,117.0364,116.8423,116.9782,48144.0
2022-07-08 15:55:00,120.49,120.52,120.31,120.38,102323.0,116.9588,116.9879,116.784,116.852,102323.0
2022-07-11 09:30:00,119.89,120.69,119.89,120.59,51803.0,116.3764,117.1529,116.3764,117.0558,51803.0
2022-07-11 09:35:00,120.48,120.78,120.3,120.56,21025.0,116.9491,117.2403,116.7743,117.0267,21025.0
2022-07-11 09:40:00,120.51,120.72,120.49,120.61,30121.0,116.9782,117.182,116.9588,117.0753,30121.0
2022-07-11 09:45:00,120.6,120.7,120.24,120.66,36947.0,117.0656,117.1626,116.7161,117.1238,36947.0
2022-07-11 09:50:00,120.73,120.93,120.73,120.78,29083.0,117.1917,117.3859,117.1917,117.2403,29083.0
2022-07-11 09:55:00,120.75,120.9,120.63,120.81,23475.0,117.2112,117.3568,117.0947,117.2694,23475.0
2022-07-11 10:00:00,120.75,120.83,120.62,120.73,19747.0,117.2112,117.2888,117.085,117.1917,19747.0
2022-07-11 10:05:00,120.75,120.84,120.64,120.78,13133.0,117.2112,117.2985,117.1044,117.2403,13133.0
2022-07-11 10:10:00,120.78,120.84,120.48,120.58,20582.0,117.2403,117.2985,116.9491,117.0461,20582.0
2022-07-11 10:15:00,120.62,120.73,120.38,120.38,8977.0,117.085,117.1917,116.852,116.852,8977.0
2022-07-11 10:20:00,120.34,120.36,120.11,120.35,9384.0,116.8132,116.8326,116.5899,116.8229,9384.0
2022-07-11 10:25:00,120.3,120.34,120.12,120.21,14017.0,116.7743,116.8132,116.5996,116.687,14017.0
2022-07-11 10:30:00,120.21,120.25,120.11,120.18,10372.0,116.687,116.7258,116.5899,116.6579,10372.0
2022-07-11 10:35:00,120.19,120.19,119.95,120.19,12026.0,116.6676,116.6676,116.4346,116.6676,12026.0
2022-07-11 10:40:00,120.15,120.36,120.1,120.26,12866.0,116.6287,116.8326,116.5802,116.7355,12866.0
2022-07-11 10:45:00,120.32,120.32,120.02,120.13,11210.0,116.7938,116.7938,116.5025,116.6093,11210.0
2022-07-11 10:50:00,120.09,120.22,119.98,120.15,28049.0,116.5705,116.6967,116.4637,116.6287,28049.0
2022-07-11 10:55:00,120.15,120.15,119.93,119.95,18336.0,116.6287,116.6287,116.4152,116.4346,18336.0
2022-07-11 11:00:00,119.92,120.14,119.85,120.08,8866.0,116.4055,116.619,116.3375,116.5608,8866.0
2022-07-11 11:05:00,120.13,120.13,119.97,120.07,9055.0,116.6093,116.6093,116.454,116.5511,9055.0
2022-07-11 11:10:00,120.11,120.27,119.92,119.94,11462.0,116.5899,116.7452,116.4055,116.4249,11462.0
2022-07-11 11:15:00,119.92,120.11,119.92,119.97,8308.0,116.4055,116.5899,116.4055,116.454,8308.0
2022-07-11 11:20:00,119.97,120.12,119.94,120.02,9341.0,116.454,116.5996,116.4249,116.5025,9341.0
2022-07-11 11:25:00,120.07,120.23,119.99,120.1,13102.0,116.5511,116.7064,116.4734,116.5802,13102.0
2022-07-11 11:30:00,120.07,120.19,120.02,120.11,5865.0,116.5511,116.6676,116.5025,116.5899,5865.0
2022-07-11 11:35:00,120.11,120.18,119.97,120.08,13246.0,116.5899,116.6579,116.454,116.5608,13246.0
2022-07-11 11:40:00,120.04,120.09,120.01,120.07,6863.0,116.522,116.5705,116.4928,116.5511,6863.0
2022-07-11 11:45:00,120.07,120.12,119.97,119.98,7068.0,116.5511,116.5996,116.454,116.4637,7068.0
2022-07-11 11:50:00,119.98,120.06,119.94,120.02,6098.0,116.4637,116.5414,116.4249,116.5025,6098.0
2022-07-11 11:55:00,119.99,120.06,119.95,120.05,9752.0,116.4734,116.5414,116.4346,116.5317,9752.0
2022-07-11 12:00:00,120.07,120.08,119.88,119.9,11865.0,116.5511,116.5608,116.3667,116.3861,11865.0
2022-07-11 12:05:00,119.82,119.88,119.78,119.8,8360.0,116.3084,116.3667,116.2696,116.289,8360.0
2022-07-11 12:10:00,119.78,119.89,119.78,119.88,10659.0,116.2696,116.3764,116.2696,116.3667,10659.0
2022-07-11 12:15:00,119.9,119.95,119.82,119.93,9253.0,116.3861,116.4346,116.3084,116.4152,9253.0
2022-07-11 12:20:00,119.91,120.06,119.91,120.05,9181.0,116.3958,116.5414,116.3958,116.5317,9181.0
2022-07-11 12:25:00,120.08,120.1,119.95,120.03,8325.0,116.5608,116.5802,116.4346,116.5123,8325.0
2022-07-11 12:30:00,120.01,120.21,119.99,120.18,8973.0,116.4928,116.687,116.4734,116.6579,8973.0
2022-07-11 12:35:00,120.18,120.28,120.08,120.22,10446.0,116.6579,116.7549,116.5608,116.6967,10446.0
2022-07-11 12:40:00,120.26,120.41,120.24,120.41,84238.0,116.7355,116.8811,116.7161,116.8811,84238.0
2022-07-11 12:45:00,120.41,120.5,120.34,120.47,9016.0,116.8811,116.9685,116.8132,116.9394,9016.0
2022-07-11 12:50:00,120.47,120.59,120.45,120.59,4956.0,116.9394,117.0558,116.9199,117.0558,4956.0
2022-07-11 12:55:00,120.59,120.66,120.43,120.49,45778.0,117.0558,117.1238,116.9005,116.9588,45778.0
2022-07-11 13:00:00,120.45,120.69,120.43,120.62,10444.0,116.9199,117.1529,116.9005,117.085,10444.0
2022-07-11 13:05:00,120.6,120.77,120.58,120.71,5808.0,117.0656,117.2306,117.0461,117.1723,5808.0
2022-07-11 13:10:00,120.71,120.73,120.5,120.51,11882.0,117.1723,117.1917,116.9685,116.9782,11882.0
2022-07-11 13:15:00,120.47,120.59,120.47,120.57,4715.0,116.9394,117.0558,116.9394,117.0364,4715.0
2022-07-11 13:20:00,120.54,120.59,120.51,120.55,5623.0,117.0073,117.0558,116.9782,117.017,5623.0
2022-07-11 13:25:00,120.53,120.62,120.46,120.55,5814.0,116.9976,117.085,116.9297,117.017,5814.0
2022-07-11 13:30:00,120.53,120.62,120.51,120.53,7601.0,116.9976,117.085,116.9782,116.9976,7601.0
2022-07-11 13:35:00,120.54,120.56,120.45,120.48,8443.0,117.0073,117.0267,116.9199,116.9491,8443.0
2022-07-11 13:40:00,120.5,120.51,120.42,120.42,6568.0,116.9685,116.9782,116.8908,116.8908,6568.0
2022-07-11 13:45:00,120.41,120.42,120.27,120.27,10236.0,116.8811,116.8908,116.7452,116.7452,10236.0
2022-07-11 13:50:00,120.24,120.37,120.22,120.35,8017.0,116.7161,116.8423,116.6967,116.8229,8017.0
2022-07-11 13:55:00,120.36,120.36,120.26,120.27,24080.0,116.8326,116.8326,116.7355,116.7452,24080.0
2022-07-11 14:00:00,120.32,120.35,120.2,120.3,6612.0,116.7938,116.8229,116.6773,116.7743,6612.0
2022-07-11 14:05:00,120.29,120.39,120.2,120.21,8542.0,116.7646,116.8617,116.6773,116.687,8542.0
2022-07-11 14:10:00,120.17,120.23,120.08,120.12,8974.0,116.6482,116.7064,116.5608,116.5996,8974.0
2022-07-11 14:15:00,120.12,120.19,120.01,120.14,9017.0,116.5996,116.6676,116.4928,116.619,9017.0
2022-07-11 14:20:00,120.11,120.14,120.02,120.1,7505.0,116.5899,116.619,116.5025,116.5802,7505.0
2022-07-11 14:25:00,120.09,120.15,120.07,120.14,8250.0,116.5705,116.6287,116.5511,116.619,8250.0
2022-07-11 14:30:00,120.1,120.22,120.09,120.15,7811.0,116.5802,116.6967,116.5705,116.6287,7811.0
2022-07-11 14:35:00,120.16,120.25,120.15,120.19,6901.0,116.6384,116.7258,116.6287,116.6676,6901.0
2022-07-11 14:40:00,120.21,120.34,120.19,120.31,9181.0,116.687,116.8132,116.6676,116.784,9181.0
2022-07-11 14:45:00,120.31,120.37,120.28,120.3,7516.0,116.784,116.8423,116.7549,116.7743,7516.0
2022-07-11 14:50:00,120.31,120.31,120.16,120.23,12912.0,116.784,116.784,116.6384,116.7064,12912.0
2022-07-11 14:55:00,120.22,120.31,120.2,120.25,12129.0,116.6967,116.784,116.6773,116.7258,12129.0
2022-07-11 15:00:00,120.25,120.29,120.16,120.19,12334.0,116.7258,116.7646,116.6384,116.6676,12334.0
2022-07-11 15:05:00,120.16,120.36,120.16,120.33,15624.0,116.6384,116.8326,116.6384,116.8035,15624.0
2022-07-11 15:10:00,120.34,120.48,120.33,120.43,20513.0,116.8132,116.9491,116.8035,116.9005,20513.0
2022-07-11 15:15:00,120.41,120.41,120.19,120.21,14940.0,116.8811,116.8811,116.6676,116.687,14940.0
2022-07-11 15:20:00,120.21,120.34,120.2,120.26,25946.0,116.687,116.8132,116.6773,116.7355,25946.0
2022-07-11 15:25:00,120.27,120.3,120.17,120.27,54649.0,116.7452,116.7743,116.6482,116.7452,54649.0
2022-07-11 15:30:00,120.26,120.42,120.25,120.36,24853.0,116.7355,116.8908,116.7258,116.8326,24853.0
2022-07-11 15:35:00,120.36,120.39,120.16,120.16,72041.0,116.8326,116.8617,116.6384,116.6384,72041.0
2022-07-11 15:40:00,120.16,120.26,120.12,120.16,38303.0,116.6384,116.7355,116.5996,116.6384,38303.0
2022-07-11 15:45:00,120.15,120.26,120.11,120.13,34072.0,116.6287,116.7355,116.5899,116.6093,34072.0
2022-07-11 15:50:00,120.08,120.18,119.99,120.16,54894.0,116.5608,116.6579,116.4734,116.6384,54894.0
2022-07-11 15:55:00,120.14,120.37,120.04,120.36,107583.0,116.619,116.8423,116.522,116.8326,107583.0
2022-07-12 09:30:00,119.35,119.51,118.47,118.51,68530.0,115.8522,116.0075,114.998,115.0368,68530.0
2022-07-12 09:35:00,118.51,118.71,118.43,118.43,18786.0,115.0368,115.2309,114.9591,114.9591,18786.0
2022-07-12 09:40:00,118.36,118.98,118.36,118.91,23453.0,114.8912,115.493,114.8912,115.4251,23453.0
2022-07-12 09:45:00,118.88,119.35,118.87,119.05,16532.0,115.396,115.8522,115.3863,115.561,16532.0
2022-07-12 09:50:00,119.09,119.57,119.02,119.29,19647.0,115.5998,116.0657,115.5319,115.7939,19647.0
2022-07-12 09:55:00,119.26,119.43,119.17,119.31,15852.0,115.7648,115.9298,115.6775,115.8134,15852.0
2022-07-12 10:00:00,119.2,119.27,118.85,119.07,23273.0,115.7066,115.7745,115.3668,115.5804,23273.0
2022-07-12 10:05:00,119.1,119.24,118.96,119.22,14205.0,115.6095,115.7454,115.4736,115.726,14205.0
2022-07-12 10:10:00,119.25,119.35,118.82,118.82,19440.0,115.7551,115.8522,115.3377,115.3377,19440.0
2022-07-12 10:15:00,118.79,118.9,118.51,118.79,15778.0,115.3086,115.4154,115.0368,115.3086,15778.0
2022-07-12 10:20:00,118.77,119.01,118.62,118.73,19075.0,115.2892,115.5221,115.1436,115.2504,19075.0
2022-07-12 10:25:00,118.7,118.78,118.58,118.65,17682.0,115.2212,115.2989,115.1048,115.1727,17682.0
2022-07-12 10:30:00,118.66,118.79,118.44,118.71,13585.0,115.1824,115.3086,114.9689,115.2309,13585.0
2022-07-12 10:35:00,118.72,119.01,118.58,119.01,17325.0,115.2406,115.5221,115.1048,115.5221,17325.0
2022-07-12 10:40:00,118.99,119.2,118.82,119.16,14478.0,115.5027,115.7066,115.3377,115.6678,14478.0
2022-07-12 10:45:00,119.15,119.26,118.9,118.98,11538.0,115.658,115.7648,115.4154,115.493,11538.0
2022-07-12 10:50:00,118.91,118.91,118.7,118.71,12986.0,115.4251,115.4251,115.2212,115.2309,12986.0
2022-07-12 10:55:00,118.67,118.92,118.66,118.8,16612.0,115.1921,115.4348,115.1824,115.3183,16612.0
2022-07-12 11:00:00,118.79,118.84,118.65,118.66,17008.0,115.3086,115.3571,115.1727,115.1824,17008.0
2022-07-12 11:05:00,118.65,118.72,118.57,118.67,12007.0,115.1727,115.2406,115.095,115.1921,12007.0
2022-07-12 11:10:00,118.65,118.78,118.64,118.77,21634.0,115.1727,115.2989,115.163,115.2892,21634.0
2022-07-12 11:15:00,118.78,118.81,118.6,118.64,16287.0,115.2989,115.328,115.1242,115.163,16287.0
2022-07-12 11:20:00,118.61,118.86,118.61,118.82,17152.0,115.1339,115.3765,115.1339,115.3377,17152.0
2022-07-12 11:25:00,118.84,118.84,118.74,118.76,10453.0,115.3571,115.3571,115.2601,115.2795,10453.0
2022-07-12 11:30:00,118.81,118.81,118.54,118.62,8871.0,115.328,115.328,115.0659,115.1436,8871.0
2022-07-12 11:35:00,118.62,118.66,118.5,118.5,13157.0,115.1436,115.1824,115.0271,115.0271,13157.0
2022-07-12 11:40:00,118.46,118.62,118.45,118.59,11334.0,114.9883,115.1436,114.9786,115.1145,11334.0
2022-07-12 11:45:00,118.61,118.67,118.56,118.62,10913.0,115.1339,115.1921,115.0853,115.1436,10913.0
2022-07-12 11:50:00,118.61,118.61,118.43,118.45,8606.0,115.1339,115.1339,114.9591,114.9786,8606.0
2022-07-12 11:55:00,118.44,118.47,118.29,118.37,10045.0,114.9689,114.998,114.8233,114.9009,10045.0
2022-07-12 12:00:00,118.36,118.39,118.21,118.31,7405.0,114.8912,114.9203,114.7456,114.8427,7405.0
2022-07-12 12:05:00,118.32,118.39,118.27,118.27,12445.0,114.8524,114.9203,114.8038,114.8038,12445.0
2022-07-12 12:10:00,118.29,118.5,118.28,118.5,19319.0,114.8233,115.0271,114.8135,115.0271,19319.0
2022-07-12 12:15:00,118.45,118.48,118.3,118.35,5570.0,114.9786,115.0077,114.833,114.8815,5570.0
2022-07-12 12:20:00,118.34,118.49,118.33,118.39,12825.0,114.8718,115.0174,114.8621,114.9203,12825.0
2022-07-12 12:25:00,118.37,118.41,118.31,118.36,10162.0,114.9009,114.9397,114.8427,114.8912,10162.0
2022-07-12 12:30:00,118.34,118.5,118.32,118.48,7956.0,114.8718,115.0271,114.8524,115.0077,7956.0
2022-07-12 12:35:00,118.49,118.53,118.47,118.5,12896.0,115.0174,115.0562,114.998,115.0271,12896.0
2022-07-12 12:40:00,118.49,118.52,118.44,118.49,12657.0,115.0174,115.0465,114.9689,115.0174,12657.0
2022-07-12 12:45:00,118.48,118.6,118.44,118.59,55036.0,115.0077,115.1242,114.9689,115.1145,55036.0
2022-07-12 12:50:00,118.61,118.84,118.52,118.84,10816.0,115.1339,115.3571,115.0465,115.3571,10816.0
2022-07-12 12:55:00,118.82,118.89,118.61,118.84,11297.0,115.3377,115.4057,115.1339,115.3571,11297.0
2022-07-12 13:00:00,118.83,118.98,118.58,118.74,17291.0,115.3474,115.493,115.1048,115.2601,17291.0
2022-07-12 13:05:00,118.73,118.9,118.73,118.75,10080.0,115.2504,115.4154,115.2504,115.2698,10080.0
2022-07-12 13:10:00,118.69,118.7,118.59,118.68,12470.0,115.2115,115.2212,115.1145,115.2018,12470.0
2022-07-12 13:15:00,118.64,118.8,118.6,118.62,11220.0,115.163,115.3183,115.1242,115.1436,11220.0
2022-07-12 13:20:00,118.63,118.79,118.62,118.76,10162.0,115.1533,115.3086,115.1436,115.2795,10162.0
2022-07-12 13:25:00,118.75,118.84,118.68,118.84,8221.0,115.2698,115.3571,115.2018,115.3571,8221.0
2022-07-12 13:30:00,118.84,118.86,118.75,118.78,16643.0,115.3571,115.3765,115.2698,115.2989,16643.0
2022-07-12 13:35:00,118.75,118.81,118.65,118.76,12745.0,115.2698,115.328,115.1727,115.2795,12745.0
2022-07-12 13:40:00,118.77,118.87,118.75,118.87,9678.0,115.2892,115.3863,115.2698,115.3863,9678.0
2022-07-12 13:45:00,118.86,118.89,118.72,118.76,16670.0,115.3765,115.4057,115.2406,115.2795,16670.0
2022-07-12 13:50:00,118.79,118.88,118.75,118.85,9199.0,115.3086,115.396,115.2698,115.3668,9199.0
2022-07-12 13:55:00,118.87,118.88,118.71,118.73,11696.0,115.3863,115.396,115.2309,115.2504,11696.0
2022-07-12 14:00:00,118.73,118.74,118.52,118.52,9310.0,115.2504,115.2601,115.0465,115.0465,9310.0
2022-07-12 14:05:00,118.52,118.56,118.45,118.47,8415.0,115.0465,115.0853,114.9786,114.998,8415.0
2022-07-12 14:10:00,118.44,118.49,118.39,118.47,8364.0,114.9689,115.0174,114.9203,114.998,8364.0
2022-07-12 14:15:00,118.45,118.45,118.27,118.27,15577.0,114.9786,114.9786,114.8038,114.8038,15577.0
2022-07-12 14:20:00,118.29,118.31,118.22,118.26,13112.0,114.8233,114.8427,114.7553,114.7941,13112.0
2022-07-12 14:25:00,118.24,118.26,118.07,118.09,15009.0,114.7747,114.7941,114.6097,114.6291,15009.0
2022-07-12 14:30:00,118.11,118.21,118.01,118.04,17628.0,114.6485,114.7456,114.5515,114.5806,17628.0
2022-07-12 14:35:00,118.03,118.1,117.93,118.03,11604.0,114.5709,114.6388,114.4738,114.5709,11604.0
2022-07-12 14:40:00,118.03,118.08,117.97,118.03,10172.0,114.5709,114.6194,114.5126,114.5709,10172.0
2022-07-12 14:45:00,118.03,118.03,117.9,117.97,10852.0,114.5709,114.5709,114.4447,114.5126,10852.0
2022-07-12 14:50:00,117.95,117.95,117.85,117.86,10001.0,114.4932,114.4932,114.3961,114.4059,10001.0
2022-07-12 14:55:00,117.87,117.91,117.83,117.9,12368.0,114.4156,114.4544,114.3767,114.4447,12368.0
2022-07-12 15:00:00,117.88,117.9,117.56,117.57,25101.0,114.4253,114.4447,114.1146,114.1244,25101.0
2022-07-12 15:05:00,117.56,117.68,117.41,117.41,21425.0,114.1146,114.2311,113.969,113.969,21425.0
2022-07-12 15:10:00,117.42,117.45,117.29,117.44,21773.0,113.9787,114.0079,113.8526,113.9982,21773.0
2022-07-12 15:15:00,117.45,117.45,117.24,117.35,23851.0,114.0079,114.0079,113.804,113.9108,23851.0
2022-07-12 15:20:00,117.35,117.37,116.96,117.05,32597.0,113.9108,113.9302,113.5322,113.6196,32597.0
2022-07-12 15:25:00,117.04,117.16,116.97,116.98,20708.0,113.6099,113.7264,113.5419,113.5516,20708.0
2022-07-12 15:30:00,116.97,117.06,116.8,116.82,31727.0,113.5419,113.6293,113.3769,113.3963,31727.0
2022-07-12 15:35:00,116.82,116.82,116.5,116.58,30173.0,113.3963,113.3963,113.0857,113.1634,30173.0
2022-07-12 15:40:00,116.58,116.77,116.5,116.7,37704.0,113.1634,113.3478,113.0857,113.2798,37704.0
2022-07-12 15:45:00,116.71,116.88,116.67,116.82,69873.0,113.2896,113.4546,113.2507,113.3963,69873.0
2022-07-12 15:50:00,116.81,117.06,116.77,116.98,82819.0,113.3866,113.6293,113.3478,113.5516,82819.0
2022-07-12 15:55:00,116.97,117.06,116.87,117.06,144433.0,113.5419,113.6293,113.4449,113.6293,144433.0
2022-07-13 09:30:00,116.55,117.68,116.23,117.53,69645.0,113.1342,114.2311,112.8236,114.0855,69645.0
2022-07-13 09:35:00,117.59,117.86,117.34,117.82,49467.0,114.1438,114.4059,113.9011,114.367,49467.0
2022-07-13 09:40:00,117.86,118.0,117.24,117.32,48842.0,114.4059,114.5417,113.804,113.8817,48842.0
2022-07-13 09:45:00,117.26,117.68,117.19,117.56,56649.0,113.8234,114.2311,113.7555,114.1146,56649.0
2022-07-13 09:50:00,117.61,118.12,117.53,118.0,35253.0,114.1632,114.6582,114.0855,114.5417,35253.0
2022-07-13 09:55:00,118.02,118.02,117.59,117.99,35975.0,114.5612,114.5612,114.1438,114.532,35975.0
2022-07-13 10:00:00,117.99,118.16,117.64,117.9,30228.0,114.532,114.6971,114.1923,114.4447,30228.0
2022-07-13 10:05:00,117.84,118.15,117.83,117.88,24196.0,114.3864,114.6874,114.3767,114.4253,24196.0
2022-07-13 10:10:00,117.87,117.91,117.42,117.65,28905.0,114.4156,114.4544,113.9787,114.202,28905.0
2022-07-13 10:15:00,117.65,117.87,117.5,117.71,20074.0,114.202,114.4156,114.0564,114.2602,20074.0
2022-07-13 10:20:00,117.69,117.69,117.5,117.53,33561.0,114.2408,114.2408,114.0564,114.0855,33561.0
2022-07-13 10:25:00,117.53,117.71,117.45,117.66,22875.0,114.0855,114.2602,114.0079,114.2117,22875.0
2022-07-13 10:30:00,117.64,117.66,117.31,117.56,24352.0,114.1923,114.2117,113.872,114.1146,24352.0
2022-07-13 10:35:00,117.6,117.76,117.4,117.44,16427.0,114.1535,114.3088,113.9593,113.9982,16427.0
2022-07-13 10:40:00,117.43,117.51,117.15,117.49,62240.0,113.9885,114.0661,113.7167,114.0467,62240.0
2022-07-13 10:45:00,117.53,117.55,117.37,117.49,32429.0,114.0855,114.1049,113.9302,114.0467,32429.0
2022-07-13 10:50:00,117.41,117.62,117.35,117.57,19375.0,113.969,114.1729,113.9108,114.1244,19375.0
2022-07-13 10:55:00,117.58,117.69,117.49,117.62,17921.0,114.1341,114.2408,114.0467,114.1729,17921.0
2022-07-13 11:00:00,117.62,117.9,117.51,117.8,15614.0,114.1729,114.4447,114.0661,114.3476,15614.0
2022-07-13 11:05:00,117.84,118.27,117.84,118.21,21779.0,114.3864,114.8038,114.3864,114.7456,21779.0
2022-07-13 11:10:00,118.2,118.33,118.17,118.31,25147.0,114.7359,114.8621,114.7068,114.8427,25147.0
2022-07-13 11:15:00,118.36,118.42,117.91,117.95,14745.0,114.8912,114.9494,114.4544,114.4932,14745.0
2022-07-13 11:20:00,117.9,118.0,117.82,117.83,18594.0,114.4447,114.5417,114.367,114.3767,18594.0
2022-07-13 11:25:00,117.8,117.87,117.72,117.8,15775.0,114.3476,114.4156,114.27,114.3476,15775.0
2022-07-13 11:30:00,117.8,117.89,117.72,117.88,21082.0,114.3476,114.435,114.27,114.4253,21082.0
2022-07-13 11:35:00,117.82,117.82,117.53,117.61,12103.0,114.367,114.367,114.0855,114.1632,12103.0
2022-07-13 11:40:00,117.62,117.7,117.55,117.67,16311.0,114.1729,114.2505,114.1049,114.2214,16311.0
2022-07-13 11:45:00,117.65,117.67,117.47,117.57,39107.0,114.202,114.2214,114.0273,114.1244,39107.0
2022-07-13 11:50:00,117.58,117.79,117.57,117.72,18872.0,114.1341,114.3379,114.1244,114.27,18872.0
2022-07-13 11:55:00,117.72,117.72,117.55,117.58,13370.0,114.27,114.27,114.1049,114.1341,13370.0
2022-07-13 12:00:00,117.59,117.84,117.59,117.84,23735.0,114.1438,114.3864,114.1438,114.3864,23735.0
2022-07-13 12:05:00,117.81,117.92,117.7,117.84,12685.0,114.3573,114.4641,114.2505,114.3864,12685.0
2022-07-13 12:10:00,117.8,117.94,117.75,117.9,12548.0,114.3476,114.4835,114.2991,114.4447,12548.0
2022-07-13 12:15:00,117.87,118.03,117.83,118.02,13837.0,114.4156,114.5709,114.3767,114.5612,13837.0
2022-07-13 12:20:00,118.04,118.07,117.88,118.07,11726.0,114.5806,114.6097,114.4253,114.6097,11726.0
2022-07-13 12:25:00,118.09,118.13,117.96,118.04,16530.0,114.6291,114.6679,114.5029,114.5806,16530.0
2022-07-13 12:30:00,118.04,118.26,117.96,118.26,16851.0,114.5806,114.7941,114.5029,114.7941,16851.0
2022-07-13 12:35:00,118.22,118.27,118.11,118.26,17865.0,114.7553,114.8038,114.6485,114.7941,17865.0
2022-07-13 12:40:00,118.23,118.29,118.12,118.2,21430.0,114.765,114.8233,114.6582,114.7359,21430.0
2022-07-13 12:45:00,118.2,118.26,118.14,118.23,28975.0,114.7359,114.7941,114.6776,114.765,28975.0
2022-07-13 12:50:00,118.21,118.6,118.18,118.59,29522.0,114.7456,115.1242,114.7165,115.1145,29522.0
2022-07-13 12:55:00,118.58,118.65,118.46,118.65,16100.0,115.1048,115.1727,114.9883,115.1727,16100.0
2022-07-13 13:00:00,118.62,118.94,118.55,118.79,15949.0,115.1436,115.4542,115.0756,115.3086,15949.0
2022-07-13 13:05:00,118.77,118.85,118.6,118.66,23379.0,115.2892,115.3668,115.1242,115.1824,23379.0
2022-07-13 13:10:00,118.74,118.76,118.63,118.71,20256.0,115.2601,115.2795,115.1533,115.2309,20256.0
2022-07-13 13:15:00,118.72,118.72,118.21,118.21,13396.0,115.2406,115.2406,114.7456,114.7456,13396.0
2022-07-13 13:20:00,118.23,118.35,118.11,118.35,11513.0,114.765,114.8815,114.6485,114.8815,11513.0
2022-07-13 13:25:00,118.37,118.41,118.3,118.39,13436.0,114.9009,114.9397,114.833,114.9203,13436.0
2022-07-13 13:30:00,118.41,118.43,118.3,118.38,10657.0,114.9397,114.9591,114.833,114.9106,10657.0
2022-07-13 13:35:00,118.39,118.52,118.34,118.37,30167.0,114.9203,115.0465,114.8718,114.9009,30167.0
2022-07-13 13:40:00,118.36,118.4,118.25,118.29,16148.0,114.8912,114.93,114.7844,114.8233,16148.0
2022-07-13 13:45:00,118.27,118.36,118.24,118.32,10833.0,114.8038,114.8912,114.7747,114.8524,10833.0
2022-07-13 13:50:00,118.29,118.34,118.23,118.26,14547.0,114.8233,114.8718,114.765,114.7941,14547.0
2022-07-13 13:55:00,118.27,118.34,118.21,118.28,13493.0,114.8038,114.8718,114.7456,114.8135,13493.0
2022-07-13 14:00:00,118.27,118.29,117.63,117.68,28794.0,114.8038,114.8233,114.1826,114.2311,28794.0
2022-07-13 14:05:00,117.7,117.96,117.7,117.8,21999.0,114.2505,114.5029,114.2505,114.3476,21999.0
2022-07-13 14:10:00,117.72,117.94,117.66,117.92,18791.0,114.27,114.4835,114.2117,114.4641,18791.0
2022-07-13 14:15:00,117.91,117.93,117.77,117.88,14531.0,114.4544,114.4738,114.3185,114.4253,14531.0
2022-07-13 14:20:00,117.92,118.13,117.79,118.06,24428.0,114.4641,114.6679,114.3379,114.6,24428.0
2022-07-13 14:25:00,118.07,118.12,117.98,118.1,14024.0,114.6097,114.6582,114.5223,114.6388,14024.0
2022-07-13 14:30:00,118.1,118.61,118.1,118.55,25534.0,114.6388,115.1339,114.6388,115.0756,25534.0
2022-07-13 14:35:00,118.57,118.6,118.41,118.51,20685.0,115.095,115.1242,114.9397,115.0368,20685.0
2022-07-13 14:40:00,118.51,118.54,118.36,118.42,16236.0,115.0368,115.0659,114.8912,114.9494,16236.0
2022-07-13 14:45:00,118.43,118.51,118.33,118.37,22983.0,114.9591,115.0368,114.8621,114.9009,22983.0
2022-07-13 14:50:00,118.36,118.51,118.36,118.42,20079.0,114.8912,115.0368,114.8912,114.9494,20079.0
2022-07-13 14:55:00,118.42,118.57,118.31,118.55,35284.0,114.9494,115.095,114.8427,115.0756,35284.0
2022-07-13 15:00:00,118.57,118.59,118.39,118.48,27391.0,115.095,115.1145,114.9203,115.0077,27391.0
2022-07-13 15:05:00,118.45,118.47,118.24,118.31,31838.0,114.9786,114.998,114.7747,114.8427,31838.0
2022-07-13 15:10:00,118.32,118.44,118.29,118.29,43290.0,114.8524,114.9689,114.8233,114.8233,43290.0
2022-07-13 15:15:00,118.26,118.35,118.21,118.33,20334.0,114.7941,114.8815,114.7456,114.8621,20334.0
2022-07-13 15:20:00,118.32,118.4,118.27,118.32,38733.0,114.8524,114.93,114.8038,114.8524,38733.0
2022-07-13 15:25:00,118.34,118.35,118.19,118.2,29670.0,114.8718,114.8815,114.7262,114.7359,29670.0
2022-07-13 15:30:00,118.21,118.23,117.83,117.84,39343.0,114.7456,114.765,114.3767,114.3864,39343.0
2022-07-13 15:35:00,117.85,117.91,117.78,117.86,46551.0,114.3961,114.4544,114.3282,114.4059,46551.0
2022-07-13 15:40:00,117.85,117.87,117.65,117.66,59470.0,114.3961,114.4156,114.202,114.2117,59470.0
2022-07-13 15:45:00,117.65,117.72,117.52,117.65,60278.0,114.202,114.27,114.0758,114.202,60278.0
2022-07-13 15:50:00,117.62,117.66,117.48,117.6,97694.0,114.1729,114.2117,114.037,114.1535,97694.0
2022-07-13 15:55:00,117.6,117.6,117.38,117.44,158471.0,114.1535,114.1535,113.9399,113.9982,158471.0
2022-07-14 09:30:00,114.83,115.37,114.35,114.55,96670.0,111.4647,111.9888,110.9987,111.1929,96670.0
2022-07-14 09:35:00,114.58,114.96,114.16,114.75,28212.0,111.222,111.5908,110.8143,111.387,28212.0
2022-07-14 09:40:00,114.76,114.86,114.45,114.69,27783.0,111.3967,111.4938,111.0958,111.3288,27783.0
2022-07-14 09:45:00,114.55,114.8,114.29,114.65,24783.0,111.1929,111.4355,110.9405,111.2899,24783.0
2022-07-14 09:50:00,114.62,114.82,114.29,114.48,48122.0,111.2608,111.4549,110.9405,111.1249,48122.0
2022-07-14 09:55:00,114.49,114.57,114.07,114.2,35887.0,111.1346,111.2123,110.7269,110.8531,35887.0
2022-07-14 10:00:00,114.21,114.21,113.77,113.88,35953.0,110.8628,110.8628,110.4357,110.5425,35953.0
2022-07-14 10:05:00,113.89,113.89,113.61,113.65,31672.0,110.5522,110.5522,110.2804,110.3192,31672.0
2022-07-14 10:10:00,113.63,113.75,113.4,113.75,30548.0,110.2998,110.4163,110.0766,110.4163,30548.0
2022-07-14 10:15:00,113.74,113.87,113.58,113.66,17352.0,110.4066,110.5328,110.2513,110.3289,17352.0
2022-07-14 10:20:00,113.66,113.83,113.58,113.8,16994.0,110.3289,110.494,110.2513,110.4648,16994.0
2022-07-14 10:25:00,113.8,114.12,113.79,114.09,32558.0,110.4648,110.7755,110.4551,110.7463,32558.0
2022-07-14 10:30:00,114.16,114.25,113.73,113.73,19769.0,110.8143,110.9017,110.3969,110.3969,19769.0
2022-07-14 10:35:00,113.73,113.88,113.65,113.88,16814.0,110.3969,110.5425,110.3192,110.5425,16814.0
2022-07-14 10:40:00,113.94,113.96,113.71,113.83,33005.0,110.6007,110.6202,110.3775,110.494,33005.0
2022-07-14 10:45:00,113.79,113.79,113.39,113.61,34778.0,110.4551,110.4551,110.0669,110.2804,34778.0
2022-07-14 10:50:00,113.63,113.63,113.26,113.54,40338.0,110.2998,110.2998,109.9407,110.2125,40338.0
2022-07-14 10:55:00,113.54,113.57,113.01,113.09,22474.0,110.2125,110.2416,109.698,109.7756,22474.0
2022-07-14 11:00:00,113.08,113.4,112.97,113.02,53982.0,109.7659,110.0766,109.6592,109.7077,53982.0
2022-07-14 11:05:00,113.06,113.14,112.87,112.98,34251.0,109.7465,109.8242,109.5621,109.6689,34251.0
2022-07-14 11:10:00,112.95,112.96,112.66,112.81,43145.0,109.6398,109.6495,109.3582,109.5039,43145.0
2022-07-14 11:15:00,112.79,112.89,112.65,112.75,43122.0,109.4844,109.5815,109.3485,109.4456,43122.0
2022-07-14 11:20:00,112.77,113.0,112.63,112.63,43997.0,109.465,109.6883,109.3291,109.3291,43997.0
2022-07-14 11:25:00,112.65,112.77,112.45,112.74,32368.0,109.3485,109.465,109.1544,109.4359,32368.0
2022-07-14 11:30:00,112.74,113.0,112.74,112.96,27058.0,109.4359,109.6883,109.4359,109.6495,27058.0
2022-07-14 11:35:00,112.99,113.1,112.8,112.96,28921.0,109.6786,109.7854,109.4941,109.6495,28921.0
2022-07-14 11:40:00,112.99,113.51,112.99,113.41,27089.0,109.6786,110.1833,109.6786,110.0863,27089.0
2022-07-14 11:45:00,113.42,113.51,113.21,113.32,21955.0,110.096,110.1833,109.8921,109.9989,21955.0
2022-07-14 11:50:00,113.31,113.54,113.19,113.22,25334.0,109.9892,110.2125,109.8727,109.9018,25334.0
2022-07-14 11:55:00,113.22,113.41,113.17,113.29,25938.0,109.9018,110.0863,109.8533,109.9698,25938.0
2022-07-14 12:00:00,113.32,113.42,113.13,113.13,18360.0,109.9989,110.096,109.8145,109.8145,18360.0
2022-07-14 12:05:00,113.16,113.17,112.92,113.11,17068.0,109.8436,109.8533,109.6106,109.7951,17068.0
2022-07-14 12:10:00,113.12,113.23,112.89,112.97,28923.0,109.8048,109.9115,109.5815,109.6592,28923.0
2022-07-14 12:15:00,112.98,113.03,112.61,112.66,21168.0,109.6689,109.7174,109.3097,109.3582,21168.0
2022-07-14 12:20:00,112.66,112.85,112.51,112.54,24412.0,109.3582,109.5427,109.2126,109.2418,24412.0
2022-07-14 12:25:00,112.5,112.68,112.19,112.27,32935.0,109.2029,109.3777,108.902,108.9797,32935.0
2022-07-14 12:30:00,112.3,112.48,112.21,112.22,37188.0,109.0088,109.1835,108.9214,108.9311,37188.0
2022-07-14 12:35:00,112.21,112.28,112.09,112.24,17373.0,108.9214,108.9894,108.805,108.9506,17373.0
2022-07-14 12:40:00,112.23,112.25,112.05,112.05,24275.0,108.9409,108.9603,108.7661,108.7661,24275.0
2022-07-14 12:45:00,112.05,112.12,111.84,111.9,30398.0,108.7661,108.8341,108.5623,108.6205,30398.0
2022-07-14 12:50:00,111.89,112.14,111.87,112.12,29273.0,108.6108,108.8535,108.5914,108.8341,29273.0
2022-07-14 12:55:00,112.11,112.11,111.8,111.82,29850.0,108.8244,108.8244,108.5235,108.5429,29850.0
2022-07-14 13:00:00,111.8,111.8,111.58,111.58,23746.0,108.5235,108.5235,108.3099,108.3099,23746.0
2022-07-14 13:05:00,111.57,111.6,111.38,111.45,32191.0,108.3002,108.3293,108.1158,108.1837,32191.0
2022-07-14 13:10:00,111.46,111.6,111.34,111.48,25798.0,108.1934,108.3293,108.0769,108.2128,25798.0
2022-07-14 13:15:00,111.46,111.67,111.39,111.47,36067.0,108.1934,108.3973,108.1255,108.2031,36067.0
2022-07-14 13:20:00,111.48,111.51,111.25,111.28,31991.0,108.2128,108.242,107.9896,108.0187,31991.0
2022-07-14 13:25:00,111.28,111.31,111.13,111.22,46275.0,108.0187,108.0478,107.8731,107.9605,46275.0
2022-07-14 13:30:00,111.22,111.51,111.22,111.27,42527.0,107.9605,108.242,107.9605,108.009,42527.0
2022-07-14 13:35:00,111.28,111.61,111.27,111.57,34977.0,108.0187,108.339,108.009,108.3002,34977.0
2022-07-14 13:40:00,111.57,111.74,111.56,111.63,23592.0,108.3002,108.4652,108.2905,108.3584,23592.0
2022-07-14 13:45:00,111.62,111.65,111.39,111.44,22859.0,108.3487,108.3778,108.1255,108.174,22859.0
2022-07-14 13:50:00,111.42,111.49,111.34,111.48,23152.0,108.1546,108.2225,108.0769,108.2128,23152.0
2022-07-14 13:55:00,111.52,111.79,111.52,111.66,32852.0,108.2517,108.5137,108.2517,108.3876,32852.0
2022-07-14 14:00:00,111.66,111.91,111.59,111.89,59389.0,108.3876,108.6302,108.3196,108.6108,59389.0
2022-07-14 14:05:00,111.91,112.09,111.87,112.01,34942.0,108.6302,108.805,108.5914,108.7273,34942.0
2022-07-14 14:10:00,112.01,112.16,111.92,112.13,34000.0,108.7273,108.8729,108.6399,108.8438,34000.0
2022-07-14 14:15:00,112.14,112.4,112.13,112.4,60160.0,108.8535,109.1059,108.8438,109.1059,60160.0
2022-07-14 14:20:00,112.42,112.72,112.42,112.58,55142.0,109.1253,109.4165,109.1253,109.2806,55142.0
2022-07-14 14:25:00,112.58,112.66,112.46,112.54,21636.0,109.2806,109.3582,109.1641,109.2418,21636.0
2022-07-14 14:30:00,112.54,112.75,112.51,112.67,34169.0,109.2418,109.4456,109.2126,109.368,34169.0
2022-07-14 14:35:00,112.67,112.78,112.63,112.76,22954.0,109.368,109.4747,109.3291,109.4553,22954.0
2022-07-14 14:40:00,112.75,112.83,112.69,112.83,55500.0,109.4456,109.5233,109.3874,109.5233,55500.0
2022-07-14 14:45:00,112.83,113.02,112.82,112.99,24748.0,109.5233,109.7077,109.5136,109.6786,24748.0
2022-07-14 14:50:00,112.98,113.05,112.89,112.89,47184.0,109.6689,109.7368,109.5815,109.5815,47184.0
2022-07-14 14:55:00,112.9,113.09,112.87,113.02,38596.0,109.5912,109.7756,109.5621,109.7077,38596.0
2022-07-14 15:00:00,113.0,113.14,113.0,113.1,28855.0,109.6883,109.8242,109.6883,109.7854,28855.0
2022-07-14 15:05:00,113.08,113.11,112.87,112.89,30580.0,109.7659,109.7951,109.5621,109.5815,30580.0
2022-07-14 15:10:00,112.88,113.12,112.84,113.01,36112.0,109.5718,109.8048,109.533,109.698,36112.0
2022-07-14 15:15:00,112.98,112.98,112.65,112.76,29830.0,109.6689,109.6689,109.3485,109.4553,29830.0
2022-07-14 15:20:00,112.76,113.01,112.75,112.98,40062.0,109.4553,109.698,109.4456,109.6689,40062.0
2022-07-14 15:25:00,112.98,113.12,112.95,113.11,40166.0,109.6689,109.8048,109.6398,109.7951,40166.0
2022-07-14 15:30:00,113.11,113.11,112.69,112.72,41719.0,109.7951,109.7951,109.3874,109.4165,41719.0
2022-07-14 15:35:00,112.7,112.72,112.49,112.66,61372.0,109.3971,109.4165,109.1932,109.3582,61372.0
2022-07-14 15:40:00,112.67,112.73,112.52,112.73,70243.0,109.368,109.4262,109.2224,109.4262,70243.0
2022-07-14 15:45:00,112.72,112.9,112.6,112.64,92765.0,109.4165,109.5912,109.3,109.3388,92765.0
2022-07-14 15:50:00,112.65,112.79,112.58,112.66,117693.0,109.3485,109.4844,109.2806,109.3582,117693.0
2022-07-14 15:55:00,112.65,112.7,112.25,112.38,295653.0,109.3485,109.3971,108.9603,109.0865,295653.0
2022-07-15 09:30:00,115.2,116.72,114.16,115.32,219841.0,111.8238,113.2993,110.8143,111.9403,219841.0
2022-07-15 09:35:00,115.24,115.6,115.12,115.22,35236.0,111.8626,112.2121,111.7462,111.8432,35236.0
2022-07-15 09:40:00,115.14,115.37,114.92,115.04,39013.0,111.7656,111.9888,111.552,111.6685,39013.0
2022-07-15 09:45:00,114.99,115.15,114.34,114.42,80410.0,111.62,111.7753,110.989,111.0667,80410.0
2022-07-15 09:50:00,114.4,114.65,113.74,113.97,28837.0,111.0473,111.2899,110.4066,110.6299,28837.0
2022-07-15 09:55:00,113.97,115.0,113.88,114.77,28720.0,110.6299,111.6297,110.5425,111.4064,28720.0
2022-07-15 10:00:00,114.81,115.6,114.81,114.89,70394.0,111.4452,112.2121,111.4452,111.5229,70394.0
2022-07-15 10:05:00,114.81,115.45,114.81,115.24,29396.0,111.4452,112.0665,111.4452,111.8626,29396.0
2022-07-15 10:10:00,115.27,115.52,115.14,115.2,34976.0,111.8918,112.1344,111.7656,111.8238,34976.0
2022-07-15 10:15:00,115.19,115.38,114.84,115.36,31786.0,111.8141,111.9985,111.4744,111.9791,31786.0
2022-07-15 10:20:00,115.41,115.57,115.19,115.43,22136.0,112.0277,112.183,111.8141,112.0471,22136.0
2022-07-15 10:25:00,115.42,115.77,115.27,115.74,67113.0,112.0374,112.3771,111.8918,112.348,67113.0
2022-07-15 10:30:00,115.73,115.92,115.41,115.88,29637.0,112.3383,112.5227,112.0277,112.4839,29637.0
2022-07-15 10:35:00,115.95,115.96,115.65,115.65,17391.0,112.5518,112.5615,112.2606,112.2606,17391.0
2022-07-15 10:40:00,115.64,115.87,115.58,115.65,16551.0,112.2509,112.4742,112.1927,112.2606,16551.0
2022-07-15 10:45:00,115.65,115.66,115.41,115.55,24786.0,112.2606,112.2703,112.0277,112.1636,24786.0
2022-07-15 10:50:00,115.54,115.75,115.35,115.75,18082.0,112.1538,112.3577,111.9694,112.3577,18082.0
2022-07-15 10:55:00,115.77,116.29,115.74,116.29,20580.0,112.3771,112.8819,112.348,112.8819,20580.0
2022-07-15 11:00:00,116.3,116.35,116.06,116.06,20697.0,112.8916,112.9401,112.6586,112.6586,20697.0
2022-07-15 11:05:00,116.08,116.24,115.95,116.2,11802.0,112.678,112.8333,112.5518,112.7945,11802.0
2022-07-15 11:10:00,116.23,116.34,115.81,115.93,16317.0,112.8236,112.9304,112.4159,112.5324,16317.0
2022-07-15 11:15:00,115.92,116.11,115.79,115.94,15721.0,112.5227,112.7071,112.3965,112.5421,15721.0
2022-07-15 11:20:00,115.94,116.0,115.47,115.65,37313.0,112.5421,112.6004,112.0859,112.2606,37313.0
2022-07-15 11:25:00,115.65,116.1,115.56,116.09,24822.0,112.2606,112.6974,112.1733,112.6877,24822.0
2022-07-15 11:30:00,116.1,116.36,115.98,115.98,13922.0,112.6974,112.9498,112.5809,112.5809,13922.0
2022-07-15 11:35:00,115.92,116.32,115.89,116.22,13501.0,112.5227,112.911,112.4936,112.8139,13501.0
2022-07-15 11:40:00,116.24,116.52,116.14,116.51,18456.0,112.8333,113.1051,112.7363,113.0954,18456.0
2022-07-15 11:45:00,116.49,116.62,116.36,116.36,14085.0,113.076,113.2022,112.9498,112.9498,14085.0
2022-07-15 11:50:00,116.31,116.65,116.31,116.51,19756.0,112.9013,113.2313,112.9013,113.0954,19756.0
2022-07-15 11:55:00,116.49,116.63,116.47,116.5,18663.0,113.076,113.2119,113.0566,113.0857,18663.0
2022-07-15 12:00:00,116.51,116.66,116.43,116.56,20515.0,113.0954,113.241,113.0178,113.144,20515.0
2022-07-15 12:05:00,116.56,116.6,116.38,116.42,16453.0,113.144,113.1828,112.9692,113.0081,16453.0
2022-07-15 12:10:00,116.4,116.4,116.09,116.38,20017.0,112.9886,112.9886,112.6877,112.9692,20017.0
2022-07-15 12:15:00,116.36,116.53,116.27,116.34,15521.0,112.9498,113.1148,112.8625,112.9304,15521.0
2022-07-15 12:20:00,116.34,116.37,116.22,116.32,15193.0,112.9304,112.9595,112.8139,112.911,15193.0
2022-07-15 12:25:00,116.34,116.36,116.0,116.1,14671.0,112.9304,112.9498,112.6004,112.6974,14671.0
2022-07-15 12:30:00,116.12,116.43,116.12,116.39,14099.0,112.7168,113.0178,112.7168,112.9789,14099.0
2022-07-15 12:35:00,116.43,116.51,116.34,116.45,16511.0,113.0178,113.0954,112.9304,113.0372,16511.0
2022-07-15 12:40:00,116.46,116.46,116.27,116.37,16087.0,113.0469,113.0469,112.8625,112.9595,16087.0
2022-07-15 12:45:00,116.37,116.45,116.3,116.39,18137.0,112.9595,113.0372,112.8916,112.9789,18137.0
2022-07-15 12:50:00,116.4,116.4,116.21,116.34,12484.0,112.9886,112.9886,112.8042,112.9304,12484.0
2022-07-15 12:55:00,116.37,116.46,116.3,116.46,13714.0,112.9595,113.0469,112.8916,113.0469,13714.0
2022-07-15 13:00:00,116.47,116.63,116.47,116.58,12586.0,113.0566,113.2119,113.0566,113.1634,12586.0
2022-07-15 13:05:00,116.59,116.62,116.49,116.61,15553.0,113.1731,113.2022,113.076,113.1925,15553.0
2022-07-15 13:10:00,116.62,116.62,116.52,116.59,17912.0,113.2022,113.2022,113.1051,113.1731,17912.0
2022-07-15 13:15:00,116.61,116.64,116.46,116.54,18166.0,113.1925,113.2216,113.0469,113.1245,18166.0
2022-07-15 13:20:00,116.51,116.6,116.41,116.6,18550.0,113.0954,113.1828,112.9983,113.1828,18550.0
2022-07-15 13:25:00,116.59,116.59,116.42,116.58,14674.0,113.1731,113.1731,113.0081,113.1634,14674.0
2022-07-15 13:30:00,116.58,116.63,116.42,116.48,22900.0,113.1634,113.2119,113.0081,113.0663,22900.0
2022-07-15 13:35:00,116.48,116.6,116.46,116.55,19747.0,113.0663,113.1828,113.0469,113.1342,19747.0
2022-07-15 13:40:00,116.56,116.6,116.49,116.54,16856.0,113.144,113.1828,113.076,113.1245,16856.0
2022-07-15 13:45:00,116.54,116.7,116.53,116.54,16007.0,113.1245,113.2798,113.1148,113.1245,16007.0
2022-07-15 13:50:00,116.54,116.54,116.33,116.34,25678.0,113.1245,113.1245,112.9207,112.9304,25678.0
2022-07-15 13:55:00,116.34,116.44,116.29,116.44,16299.0,112.9304,113.0275,112.8819,113.0275,16299.0
2022-07-15 14:00:00,116.43,116.49,116.25,116.49,15333.0,113.0178,113.076,112.843,113.076,15333.0
2022-07-15 14:05:00,116.5,116.54,116.41,116.5,20001.0,113.0857,113.1245,112.9983,113.0857,20001.0
2022-07-15 14:10:00,116.5,116.53,116.35,116.41,21834.0,113.0857,113.1148,112.9401,112.9983,21834.0
2022-07-15 14:15:00,116.42,116.44,116.27,116.44,19549.0,113.0081,113.0275,112.8625,113.0275,19549.0
2022-07-15 14:20:00,116.44,116.56,116.26,116.27,29446.0,113.0275,113.144,112.8527,112.8625,29446.0
2022-07-15 14:25:00,116.26,116.34,115.96,116.23,28966.0,112.8527,112.9304,112.5615,112.8236,28966.0
2022-07-15 14:30:00,116.27,116.45,116.24,116.45,21493.0,112.8625,113.0372,112.8333,113.0372,21493.0
2022-07-15 14:35:00,116.45,116.63,116.45,116.63,11389.0,113.0372,113.2119,113.0372,113.2119,11389.0
2022-07-15 14:40:00,116.64,116.66,116.53,116.61,12406.0,113.2216,113.241,113.1148,113.1925,12406.0
2022-07-15 14:45:00,116.61,116.61,116.44,116.51,32605.0,113.1925,113.1925,113.0275,113.0954,32605.0
2022-07-15 14:50:00,116.5,116.57,116.38,116.44,18976.0,113.0857,113.1537,112.9692,113.0275,18976.0
2022-07-15 14:55:00,116.44,116.46,116.34,116.41,17775.0,113.0275,113.0469,112.9304,112.9983,17775.0
2022-07-15 15:00:00,116.39,116.42,116.27,116.39,36242.0,112.9789,113.0081,112.8625,112.9789,36242.0
2022-07-15 15:05:00,116.37,116.42,116.35,116.41,25231.0,112.9595,113.0081,112.9401,112.9983,25231.0
2022-07-15 15:10:00,116.41,116.55,116.4,116.53,21364.0,112.9983,113.1342,112.9886,113.1148,21364.0
2022-07-15 15:15:00,116.54,116.54,116.43,116.52,27371.0,113.1245,113.1245,113.0178,113.1051,27371.0
2022-07-15 15:20:00,116.52,116.57,116.4,116.45,27155.0,113.1051,113.1537,112.9886,113.0372,27155.0
2022-07-15 15:25:00,116.45,116.51,116.35,116.44,27223.0,113.0372,113.0954,112.9401,113.0275,27223.0
2022-07-15 15:30:00,116.43,116.44,116.26,116.29,51848.0,113.0178,113.0275,112.8527,112.8819,51848.0
2022-07-15 15:35:00,116.28,116.31,115.99,116.02,41988.0,112.8722,112.9013,112.5907,112.6198,41988.0
2022-07-15 15:40:00,116.04,116.15,115.98,116.09,56638.0,112.6392,112.746,112.5809,112.6877,56638.0
2022-07-15 15:45:00,116.08,116.15,115.86,115.9,76248.0,112.678,112.746,112.4645,112.5033,76248.0
2022-07-15 15:50:00,115.92,116.22,115.82,115.85,141906.0,112.5227,112.8139,112.4256,112.4548,141906.0
2022-07-15 15:55:00,115.88,116.33,115.88,116.06,364967.0,112.4839,112.9207,112.4839,112.6586,364967.0
2022-07-18 09:30:00,116.2,116.47,115.42,115.45,52055.0,112.7945,113.0566,112.0374,112.0665,52055.0
2022-07-18 09:35:00,115.49,115.53,114.46,114.52,19517.0,112.1053,112.1441,111.1055,111.1637,19517.0
2022-07-18 09:40:00,114.51,114.51,113.77,113.78,22940.0,111.154,111.154,110.4357,110.4454,22940.0
2022-07-18 09:45:00,113.81,113.82,112.88,113.01,28918.0,110.4745,110.4843,109.5718,109.698,28918.0
2022-07-18 09:50:00,112.96,112.96,112.24,112.25,32519.0,109.6495,109.6495,108.9506,108.9603,32519.0
2022-07-18 09:55:00,112.23,112.59,112.1,112.34,39544.0,108.9409,109.2903,108.8147,109.0476,39544.0
2022-07-18 10:00:00,112.34,112.65,112.23,112.6,18276.0,109.0476,109.3485,108.9409,109.3,18276.0
2022-07-18 10:05:00,112.58,113.1,112.51,112.85,25222.0,109.2806,109.7854,109.2126,109.5427,25222.0
2022-07-18 10:10:00,112.83,113.17,112.83,113.16,35169.0,109.5233,109.8533,109.5233,109.8436,35169.0
2022-07-18 10:15:00,113.18,113.5,113.11,113.49,39818.0,109.863,110.1736,109.7951,110.1639,39818.0
2022-07-18 10:20:00,113.5,113.99,113.5,113.98,34238.0,110.1736,110.6493,110.1736,110.6396,34238.0
2022-07-18 10:25:00,113.98,114.01,113.28,113.39,20337.0,110.6396,110.6687,109.9601,110.0669,20337.0
2022-07-18 10:30:00,113.38,113.52,113.05,113.07,16319.0,110.0571,110.193,109.7368,109.7562,16319.0
2022-07-18 10:35:00,113.02,113.15,112.93,113.08,29918.0,109.7077,109.8339,109.6203,109.7659,29918.0
2022-07-18 10:40:00,113.11,113.2,112.98,113.03,22724.0,109.7951,109.8824,109.6689,109.7174,22724.0
2022-07-18 10:45:00,113.0,113.18,112.98,113.16,15650.0,109.6883,109.863,109.6689,109.8436,15650.0
2022-07-18 10:50:00,113.16,113.34,113.12,113.22,15402.0,109.8436,110.0183,109.8048,109.9018,15402.0
2022-07-18 10:55:00,113.26,113.29,112.95,112.98,21501.0,109.9407,109.9698,109.6398,109.6689,21501.0
2022-07-18 11:00:00,112.97,112.99,112.82,112.84,15256.0,109.6592,109.6786,109.5136,109.533,15256.0
2022-07-18 11:05:00,112.88,113.2,112.88,113.2,18867.0,109.5718,109.8824,109.5718,109.8824,18867.0
2022-07-18 11:10:00,113.21,113.49,113.21,113.21,29463.0,109.8921,110.1639,109.8921,109.8921,29463.0
2022-07-18 11:15:00,113.21,113.21,112.99,113.14,5856.0,109.8921,109.8921,109.6786,109.8242,5856.0
2022-07-18 11:20:00,113.14,113.18,113.04,113.18,12444.0,109.8242,109.863,109.7271,109.863,12444.0
2022-07-18 11:25:00,113.22,113.25,113.04,113.04,19085.0,109.9018,109.931,109.7271,109.7271,19085.0
2022-07-18 11:30:00,113.05,113.3,113.04,113.16,12618.0,109.7368,109.9795,109.7271,109.8436,12618.0
2022-07-18 11:35:00,113.13,113.28,113.11,113.21,12430.0,109.8145,109.9601,109.7951,109.8921,12430.0
2022-07-18 11:40:00,113.21,113.3,113.16,113.21,26295.0,109.8921,109.9795,109.8436,109.8921,26295.0
2022-07-18 11:45:00,113.19,113.27,113.0,113.04,10296.0,109.8727,109.9504,109.6883,109.7271,10296.0
2022-07-18 11:50:00,113.04,113.13,113.01,113.08,7185.0,109.7271,109.8145,109.698,109.7659,7185.0
2022-07-18 11:55:00,113.06,113.24,113.06,113.23,14247.0,109.7465,109.9213,109.7465,109.9115,14247.0
2022-07-18 12:00:00,113.24,113.3,113.11,113.23,30164.0,109.9213,109.9795,109.7951,109.9115,30164.0
2022-07-18 12:05:00,113.22,113.23,112.97,113.06,14948.0,109.9018,109.9115,109.6592,109.7465,14948.0
2022-07-18 12:10:00,113.04,113.07,112.99,113.01,13171.0,109.7271,109.7562,109.6786,109.698,13171.0
2022-07-18 12:15:00,113.0,113.04,112.75,112.81,23438.0,109.6883,109.7271,109.4456,109.5039,23438.0
2022-07-18 12:20:00,112.84,112.85,112.59,112.64,36769.0,109.533,109.5427,109.2903,109.3388,36769.0
2022-07-18 12:25:00,112.6,112.6,112.48,112.49,14461.0,109.3,109.3,109.1835,109.1932,14461.0
2022-07-18 12:30:00,112.51,112.68,112.49,112.65,10312.0,109.2126,109.3777,109.1932,109.3485,10312.0
2022-07-18 12:35:00,112.66,112.72,112.62,112.68,13380.0,109.3582,109.4165,109.3194,109.3777,13380.0
2022-07-18 12:40:00,112.65,112.69,112.55,112.58,17347.0,109.3485,109.3874,109.2515,109.2806,17347.0
2022-07-18 12:45:00,112.53,112.53,112.38,112.45,14623.0,109.2321,109.2321,109.0865,109.1544,14623.0
2022-07-18 12:50:00,112.41,112.41,112.1,112.19,12716.0,109.1156,109.1156,108.8147,108.902,12716.0
2022-07-18 12:55:00,112.15,112.18,111.88,111.97,13568.0,108.8632,108.8923,108.6011,108.6885,13568.0
2022-07-18 13:00:00,111.97,111.98,111.91,111.97,11577.0,108.6885,108.6982,108.6302,108.6885,11577.0
2022-07-18 13:05:00,111.96,111.97,111.78,111.84,8651.0,108.6788,108.6885,108.504,108.5623,8651.0
2022-07-18 13:10:00,111.83,111.83,111.67,111.67,8318.0,108.5526,108.5526,108.3973,108.3973,8318.0
2022-07-18 13:15:00,111.69,111.7,111.5,111.52,11526.0,108.4167,108.4264,108.2322,108.2517,11526.0
2022-07-18 13:20:00,111.52,111.64,111.51,111.62,15261.0,108.2517,108.3681,108.242,108.3487,15261.0
2022-07-18 13:25:00,111.62,111.77,111.57,111.75,16949.0,108.3487,108.4943,108.3002,108.4749,16949.0
2022-07-18 13:30:00,111.73,112.03,111.71,112.02,22465.0,108.4555,108.7467,108.4361,108.737,22465.0
2022-07-18 13:35:00,111.99,112.04,111.87,112.04,13711.0,108.7079,108.7564,108.5914,108.7564,13711.0
2022-07-18 13:40:00,112.01,112.28,112.0,112.28,14417.0,108.7273,108.9894,108.7176,108.9894,14417.0
2022-07-18 13:45:00,112.27,112.29,112.1,112.21,11734.0,108.9797,108.9991,108.8147,108.9214,11734.0
2022-07-18 13:50:00,112.26,112.41,112.24,112.32,13409.0,108.97,109.1156,108.9506,109.0282,13409.0
2022-07-18 13:55:00,112.32,112.4,112.26,112.37,23704.0,109.0282,109.1059,108.97,109.0767,23704.0
2022-07-18 14:00:00,112.38,112.51,112.19,112.2,12437.0,109.0865,109.2126,108.902,108.9117,12437.0
2022-07-18 14:05:00,112.21,112.25,111.98,112.07,31419.0,108.9214,108.9603,108.6982,108.7855,31419.0
2022-07-18 14:10:00,112.07,112.32,112.04,112.26,18848.0,108.7855,109.0282,108.7564,108.97,18848.0
2022-07-18 14:15:00,112.23,112.44,112.21,112.44,13319.0,108.9409,109.1447,108.9214,109.1447,13319.0
2022-07-18 14:20:00,112.47,112.51,112.26,112.29,14625.0,109.1738,109.2126,108.97,108.9991,14625.0
2022-07-18 14:25:00,112.29,112.33,112.15,112.2,18792.0,108.9991,109.0379,108.8632,108.9117,18792.0
2022-07-18 14:30:00,112.16,112.18,111.95,112.0,11517.0,108.8729,108.8923,108.6691,108.7176,11517.0
2022-07-18 14:35:00,111.97,111.99,111.84,111.89,9513.0,108.6885,108.7079,108.5623,108.6108,9513.0
2022-07-18 14:40:00,111.86,111.89,111.52,111.56,21956.0,108.5817,108.6108,108.2517,108.2905,21956.0
2022-07-18 14:45:00,111.55,111.58,111.38,111.38,15203.0,108.2808,108.3099,108.1158,108.1158,15203.0
2022-07-18 14:50:00,111.4,111.48,111.34,111.45,14200.0,108.1352,108.2128,108.0769,108.1837,14200.0
2022-07-18 14:55:00,111.47,111.56,111.39,111.49,18796.0,108.2031,108.2905,108.1255,108.2225,18796.0
2022-07-18 15:00:00,111.46,111.53,111.29,111.29,15432.0,108.1934,108.2614,108.0284,108.0284,15432.0
2022-07-18 15:05:00,111.31,111.38,111.19,111.2,13519.0,108.0478,108.1158,107.9313,107.941,13519.0
2022-07-18 15:10:00,111.18,111.24,111.02,111.04,17308.0,107.9216,107.9799,107.7663,107.7857,17308.0
2022-07-18 15:15:00,111.09,111.39,111.09,111.35,18536.0,107.8343,108.1255,107.8343,108.0866,18536.0
2022-07-18 15:20:00,111.37,111.37,111.01,111.01,17203.0,108.1061,108.1061,107.7566,107.7566,17203.0
2022-07-18 15:25:00,111.02,111.03,110.78,110.78,27089.0,107.7663,107.776,107.5333,107.5333,27089.0
2022-07-18 15:30:00,110.75,110.99,110.53,110.57,49207.0,107.5042,107.7372,107.2907,107.3295,49207.0
2022-07-18 15:35:00,110.57,110.59,110.25,110.29,31493.0,107.3295,107.3489,107.0189,107.0577,31493.0
2022-07-18 15:40:00,110.31,110.35,110.21,110.23,64237.0,107.0771,107.1159,106.9801,106.9995,64237.0
2022-07-18 15:45:00,110.21,110.34,110.08,110.33,108830.0,106.9801,107.1062,106.8539,107.0965,108830.0
2022-07-18 15:50:00,110.34,110.51,110.3,110.45,155853.0,107.1062,107.2713,107.0674,107.213,155853.0
2022-07-18 15:55:00,110.44,110.44,110.18,110.31,307134.0,107.2033,107.2033,106.9509,107.0771,307134.0
2022-07-19 09:30:00,111.26,111.32,110.62,110.95,54380.0,107.9993,108.0575,107.378,107.6984,54380.0
2022-07-19 09:35:00,110.97,111.02,110.68,110.69,19173.0,107.7178,107.7663,107.4363,107.446,19173.0
2022-07-19 09:40:00,110.66,110.8,110.5,110.68,33333.0,107.4169,107.5528,107.2616,107.4363,33333.0
2022-07-19 09:45:00,110.71,111.42,110.67,111.16,39020.0,107.4654,108.1546,107.4266,107.9022,39020.0
2022-07-19 09:50:00,111.16,111.2,110.8,111.0,28258.0,107.9022,107.941,107.5528,107.7469,28258.0
2022-07-19 09:55:00,111.01,111.26,110.86,111.22,18956.0,107.7566,107.9993,107.611,107.9605,18956.0
2022-07-19 10:00:00,111.25,111.79,111.16,111.49,47993.0,107.9896,108.5137,107.9022,108.2225,47993.0
2022-07-19 10:05:00,111.5,111.97,111.48,111.86,22816.0,108.2322,108.6885,108.2128,108.5817,22816.0
2022-07-19 10:10:00,111.87,112.01,111.7,111.82,27181.0,108.5914,108.7273,108.4264,108.5429,27181.0
2022-07-19 10:15:00,111.82,111.91,111.6,111.84,14904.0,108.5429,108.6302,108.3293,108.5623,14904.0
2022-07-19 10:20:00,111.96,112.13,111.94,111.94,9386.0,108.6788,108.8438,108.6594,108.6594,9386.0
2022-07-19 10:25:00,111.94,111.94,111.78,111.79,8702.0,108.6594,108.6594,108.504,108.5137,8702.0
2022-07-19 10:30:00,111.8,111.8,111.65,111.69,14400.0,108.5235,108.5235,108.3778,108.4167,14400.0
2022-07-19 10:35:00,111.66,111.76,111.49,111.76,17965.0,108.3876,108.4846,108.2225,108.4846,17965.0
2022-07-19 10:40:00,111.76,111.8,111.58,111.6,14649.0,108.4846,108.5235,108.3099,108.3293,14649.0
2022-07-19 10:45:00,111.63,111.66,111.49,111.62,25216.0,108.3584,108.3876,108.2225,108.3487,25216.0
2022-07-19 10:50:00,111.65,111.7,111.4,111.4,20876.0,108.3778,108.4264,108.1352,108.1352,20876.0
2022-07-19 10:55:00,111.4,111.42,111.11,111.18,23754.0,108.1352,108.1546,107.8537,107.9216,23754.0
2022-07-19 11:00:00,111.17,111.57,111.17,111.4,22531.0,107.9119,108.3002,107.9119,108.1352,22531.0
2022-07-19 11:05:00,111.4,111.42,111.25,111.39,12189.0,108.1352,108.1546,107.9896,108.1255,12189.0
2022-07-19 11:10:00,111.4,111.47,111.31,111.33,14762.0,108.1352,108.2031,108.0478,108.0672,14762.0
2022-07-19 11:15:00,111.34,111.37,111.18,111.19,18505.0,108.0769,108.1061,107.9216,107.9313,18505.0
2022-07-19 11:20:00,111.17,111.27,111.14,111.16,27718.0,107.9119,108.009,107.8828,107.9022,27718.0
2022-07-19 11:25:00,111.19,111.24,111.11,111.15,14097.0,107.9313,107.9799,107.8537,107.8925,14097.0
2022-07-19 11:30:00,111.17,111.29,111.16,111.23,14800.0,107.9119,108.0284,107.9022,107.9702,14800.0
2022-07-19 11:35:00,111.21,111.22,110.96,110.96,14354.0,107.9507,107.9605,107.7081,107.7081,14354.0
2022-07-19 11:40:00,110.94,110.97,110.81,110.82,11517.0,107.6887,107.7178,107.5625,107.5722,11517.0
2022-07-19 11:45:00,110.81,110.87,110.75,110.87,9707.0,107.5625,107.6207,107.5042,107.6207,9707.0
2022-07-19 11:50:00,110.88,110.88,110.76,110.79,10722.0,107.6304,107.6304,107.5139,107.5431,10722.0
2022-07-19 11:55:00,110.79,110.89,110.66,110.87,22420.0,107.5431,107.6401,107.4169,107.6207,22420.0
2022-07-19 12:00:00,110.9,111.12,110.83,110.86,27368.0,107.6498,107.8634,107.5819,107.611,27368.0
2022-07-19 12:05:00,110.89,111.1,110.76,111.09,20364.0,107.6401,107.844,107.5139,107.8343,20364.0
2022-07-19 12:10:00,111.1,111.29,111.07,111.26,15522.0,107.844,108.0284,107.8148,107.9993,15522.0
2022-07-19 12:15:00,111.27,111.27,111.03,111.16,18210.0,108.009,108.009,107.776,107.9022,18210.0
2022-07-19 12:20:00,111.12,111.12,111.06,111.1,7034.0,107.8634,107.8634,107.8051,107.844,7034.0
2022-07-19 12:25:00,111.12,111.31,111.09,111.31,26276.0,107.8634,108.0478,107.8343,108.0478,26276.0
2022-07-19 12:30:00,111.31,111.57,111.31,111.54,24062.0,108.0478,108.3002,108.0478,108.2711,24062.0
2022-07-19 12:35:00,111.54,111.54,111.38,111.46,12898.0,108.2711,108.2711,108.1158,108.1934,12898.0
2022-07-19 12:40:00,111.45,111.69,111.43,111.59,10368.0,108.1837,108.4167,108.1643,108.3196,10368.0
2022-07-19 12:45:00,111.56,111.75,111.56,111.71,8249.0,108.2905,108.4749,108.2905,108.4361,8249.0
2022-07-19 12:50:00,111.74,111.74,111.64,111.64,9480.0,108.4652,108.4652,108.3681,108.3681,9480.0
2022-07-19 12:55:00,111.63,111.95,111.62,111.88,26610.0,108.3584,108.6691,108.3487,108.6011,26610.0
2022-07-19 13:00:00,111.89,111.9,111.77,111.84,5102.0,108.6108,108.6205,108.4943,108.5623,5102.0
2022-07-19 13:05:00,111.82,111.9,111.74,111.75,9083.0,108.5429,108.6205,108.4652,108.4749,9083.0
2022-07-19 13:10:00,111.73,111.73,111.53,111.54,10951.0,108.4555,108.4555,108.2614,108.2711,10951.0
2022-07-19 13:15:00,111.55,111.64,111.54,111.57,5646.0,108.2808,108.3681,108.2711,108.3002,5646.0
2022-07-19 13:20:00,111.56,111.57,111.39,111.47,10010.0,108.2905,108.3002,108.1255,108.2031,10010.0
2022-07-19 13:25:00,111.49,111.5,111.39,111.4,22301.0,108.2225,108.2322,108.1255,108.1352,22301.0
2022-07-19 13:30:00,111.4,111.43,111.29,111.31,15535.0,108.1352,108.1643,108.0284,108.0478,15535.0
2022-07-19 13:35:00,111.32,111.34,111.21,111.33,13637.0,108.0575,108.0769,107.9507,108.0672,13637.0
2022-07-19 13:40:00,111.35,111.42,111.31,111.41,12526.0,108.0866,108.1546,108.0478,108.1449,12526.0
2022-07-19 13:45:00,111.41,111.44,111.36,111.37,11344.0,108.1449,108.174,108.0963,108.1061,11344.0
2022-07-19 13:50:00,111.37,111.37,111.28,111.28,18844.0,108.1061,108.1061,108.0187,108.0187,18844.0
2022-07-19 13:55:00,111.28,111.5,111.26,111.5,19369.0,108.0187,108.2322,107.9993,108.2322,19369.0
2022-07-19 14:00:00,111.57,111.9,111.55,111.83,22860.0,108.3002,108.6205,108.2808,108.5526,22860.0
2022-07-19 14:05:00,111.8,111.96,111.75,111.81,24423.0,108.5235,108.6788,108.4749,108.5332,24423.0
2022-07-19 14:10:00,111.81,112.04,111.79,112.01,26019.0,108.5332,108.7564,108.5137,108.7273,26019.0
2022-07-19 14:15:00,112.01,112.12,111.91,112.08,21911.0,108.7273,108.8341,108.6302,108.7952,21911.0
2022-07-19 14:20:00,112.08,112.08,111.96,111.98,14620.0,108.7952,108.7952,108.6788,108.6982,14620.0
2022-07-19 14:25:00,111.99,111.99,111.87,111.9,18501.0,108.7079,108.7079,108.5914,108.6205,18501.0
2022-07-19 14:30:00,111.92,112.1,111.91,112.03,18586.0,108.6399,108.8147,108.6302,108.7467,18586.0
2022-07-19 14:35:00,112.05,112.1,111.96,111.96,10879.0,108.7661,108.8147,108.6788,108.6788,10879.0
2022-07-19 14:40:00,111.97,111.98,111.78,111.82,10877.0,108.6885,108.6982,108.504,108.5429,10877.0
2022-07-19 14:45:00,111.8,111.81,111.6,111.63,16395.0,108.5235,108.5332,108.3293,108.3584,16395.0
2022-07-19 14:50:00,111.63,111.78,111.54,111.78,19252.0,108.3584,108.504,108.2711,108.504,19252.0
2022-07-19 14:55:00,111.78,111.91,111.74,111.78,16925.0,108.504,108.6302,108.4652,108.504,16925.0
2022-07-19 15:00:00,111.79,111.79,111.61,111.63,16019.0,108.5137,108.5137,108.339,108.3584,16019.0
2022-07-19 15:05:00,111.64,111.91,111.63,111.91,23691.0,108.3681,108.6302,108.3584,108.6302,23691.0
2022-07-19 15:10:00,111.92,111.95,111.84,111.87,25010.0,108.6399,108.6691,108.5623,108.5914,25010.0
2022-07-19 15:15:00,111.87,111.91,111.79,111.88,32115.0,108.5914,108.6302,108.5137,108.6011,32115.0
2022-07-19 15:20:00,111.87,111.97,111.8,111.95,18835.0,108.5914,108.6885,108.5235,108.6691,18835.0
2022-07-19 15:25:00,111.95,111.98,111.88,111.89,25465.0,108.6691,108.6982,108.6011,108.6108,25465.0
2022-07-19 15:30:00,111.88,111.91,111.69,111.69,38994.0,108.6011,108.6302,108.4167,108.4167,38994.0
2022-07-19 15:35:00,111.69,112.0,111.68,111.97,42931.0,108.4167,108.7176,108.407,108.6885,42931.0
2022-07-19 15:40:00,111.98,112.24,111.97,112.24,67159.0,108.6982,108.9506,108.6885,108.9506,67159.0
2022-07-19 15:45:00,112.23,112.34,112.15,112.18,79240.0,108.9409,109.0476,108.8632,108.8923,79240.0
2022-07-19 15:50:00,112.19,112.27,111.98,112.09,84497.0,108.902,108.9797,108.6982,108.805,84497.0
2022-07-19 15:55:00,112.08,112.17,111.92,111.96,160078.0,108.7952,108.8826,108.6399,108.6788,160078.0
2022-07-20 09:30:00,112.49,112.76,111.78,111.87,60531.0,109.1932,109.4553,108.504,108.5914,60531.0
2022-07-20 09:35:00,111.79,111.91,111.09,111.12,26633.0,108.5137,108.6302,107.8343,107.8634,26633.0
2022-07-20 09:40:00,111.14,111.17,110.36,110.37,34521.0,107.8828,107.9119,107.1257,107.1354,34521.0
2022-07-20 09:45:00,110.44,110.83,110.37,110.75,58680.0,107.2033,107.5819,107.1354,107.5042,58680.0
2022-07-20 09:50:00,110.73,110.85,110.63,110.75,41813.0,107.4848,107.6013,107.3877,107.5042,41813.0
2022-07-20 09:55:00,110.75,111.1,110.53,110.53,22267.0,107.5042,107.844,107.2907,107.2907,22267.0
2022-07-20 10:00:00,110.51,110.8,110.43,110.78,29810.0,107.2713,107.5528,107.1936,107.5333,29810.0
2022-07-20 10:05:00,110.8,110.94,110.65,110.67,11898.0,107.5528,107.6887,107.4072,107.4266,11898.0
2022-07-20 10:10:00,110.67,110.95,110.66,110.74,21114.0,107.4266,107.6984,107.4169,107.4945,21114.0
2022-07-20 10:15:00,110.71,110.87,110.47,110.5,12607.0,107.4654,107.6207,107.2324,107.2616,12607.0
2022-07-20 10:20:00,110.54,110.62,110.34,110.54,30697.0,107.3004,107.378,107.1062,107.3004,30697.0
2022-07-20 10:25:00,110.58,110.92,110.57,110.74,31614.0,107.3392,107.6692,107.3295,107.4945,31614.0
2022-07-20 10:30:00,110.74,110.99,110.74,110.88,25393.0,107.4945,107.7372,107.4945,107.6304,25393.0
2022-07-20 10:35:00,110.92,111.0,110.77,110.91,24986.0,107.6692,107.7469,107.5236,107.6595,24986.0
2022-07-20 10:40:00,110.84,110.91,110.74,110.77,7002.0,107.5916,107.6595,107.4945,107.5236,7002.0
2022-07-20 10:45:00,110.81,110.86,110.75,110.75,14971.0,107.5625,107.611,107.5042,107.5042,14971.0
2022-07-20 10:50:00,110.79,110.94,110.68,110.84,18473.0,107.5431,107.6887,107.4363,107.5916,18473.0
2022-07-20 10:55:00,110.89,110.95,110.66,110.76,16603.0,107.6401,107.6984,107.4169,107.5139,16603.0
2022-07-20 11:00:00,110.76,110.77,110.57,110.66,18635.0,107.5139,107.5236,107.3295,107.4169,18635.0
2022-07-20 11:05:00,110.67,110.75,110.64,110.71,17179.0,107.4266,107.5042,107.3975,107.4654,17179.0
2022-07-20 11:10:00,110.74,110.93,110.7,110.86,22343.0,107.4945,107.679,107.4557,107.611,22343.0
2022-07-20 11:15:00,110.86,111.05,110.82,111.04,15134.0,107.611,107.7954,107.5722,107.7857,15134.0
2022-07-20 11:20:00,111.04,111.05,110.86,110.87,12682.0,107.7857,107.7954,107.611,107.6207,12682.0
2022-07-20 11:25:00,110.88,111.04,110.83,110.97,12391.0,107.6304,107.7857,107.5819,107.7178,12391.0
2022-07-20 11:30:00,110.98,111.24,110.96,111.2,15134.0,107.7275,107.9799,107.7081,107.941,15134.0
2022-07-20 11:35:00,111.19,111.25,110.92,111.01,8113.0,107.9313,107.9896,107.6692,107.7566,8113.0
2022-07-20 11:40:00,111.02,111.38,111.0,111.33,26626.0,107.7663,108.1158,107.7469,108.0672,26626.0
2022-07-20 11:45:00,111.33,111.42,111.24,111.38,11846.0,108.0672,108.1546,107.9799,108.1158,11846.0
2022-07-20 11:50:00,111.38,111.53,111.28,111.49,13053.0,108.1158,108.2614,108.0187,108.2225,13053.0
2022-07-20 11:55:00,111.49,111.72,111.47,111.66,10474.0,108.2225,108.4458,108.2031,108.3876,10474.0
2022-07-20 12:00:00,111.65,111.7,111.43,111.43,9336.0,108.3778,108.4264,108.1643,108.1643,9336.0
2022-07-20 12:05:00,111.46,111.57,111.44,111.55,15286.0,108.1934,108.3002,108.174,108.2808,15286.0
2022-07-20 12:10:00,111.59,111.6,111.46,111.49,5899.0,108.3196,108.3293,108.1934,108.2225,5899.0
2022-07-20 12:15:00,111.51,111.52,111.19,111.19,13731.0,108.242,108.2517,107.9313,107.9313,13731.0
2022-07-20 12:20:00,111.19,111.4,111.16,111.4,17287.0,107.9313,108.1352,107.9022,108.1352,17287.0
2022-07-20 12:25:00,111.36,111.56,111.29,111.34,44196.0,108.0963,108.2905,108.0284,108.0769,44196.0
2022-07-20 12:30:00,111.33,111.36,111.25,111.33,12972.0,108.0672,108.0963,107.9896,108.0672,12972.0
2022-07-20 12:35:00,111.35,111.37,111.2,111.2,3848.0,108.0866,108.1061,107.941,107.941,3848.0
2022-07-20 12:40:00,111.22,111.31,111.13,111.14,14976.0,107.9605,108.0478,107.8731,107.8828,14976.0
2022-07-20 12:45:00,111.15,111.15,110.98,111.11,15896.0,107.8925,107.8925,107.7275,107.8537,15896.0
2022-07-20 12:50:00,111.1,111.4,111.1,111.3,5679.0,107.844,108.1352,107.844,108.0381,5679.0
2022-07-20 12:55:00,111.26,111.32,111.24,111.3,4892.0,107.9993,108.0575,107.9799,108.0381,4892.0
2022-07-20 13:00:00,111.27,111.32,111.16,111.19,16178.0,108.009,108.0575,107.9022,107.9313,16178.0
2022-07-20 13:05:00,111.17,111.22,110.98,111.12,12446.0,107.9119,107.9605,107.7275,107.8634,12446.0
2022-07-20 13:10:00,111.15,111.17,110.91,111.16,22229.0,107.8925,107.9119,107.6595,107.9022,22229.0
2022-07-20 13:15:00,111.15,111.41,111.15,111.4,31054.0,107.8925,108.1449,107.8925,108.1352,31054.0
2022-07-20 13:20:00,111.39,111.48,111.33,111.38,14343.0,108.1255,108.2128,108.0672,108.1158,14343.0
2022-07-20 13:25:00,111.37,111.66,111.32,111.66,21592.0,108.1061,108.3876,108.0575,108.3876,21592.0
2022-07-20 13:30:00,111.69,111.9,111.63,111.9,15177.0,108.4167,108.6205,108.3584,108.6205,15177.0
2022-07-20 13:35:00,111.91,111.92,111.54,111.54,19955.0,108.6302,108.6399,108.2711,108.2711,19955.0
2022-07-20 13:40:00,111.55,111.59,111.45,111.46,11807.0,108.2808,108.3196,108.1837,108.1934,11807.0
2022-07-20 13:45:00,111.44,111.63,111.44,111.48,12627.0,108.174,108.3584,108.174,108.2128,12627.0
2022-07-20 13:50:00,111.45,111.54,111.41,111.43,9719.0,108.1837,108.2711,108.1449,108.1643,9719.0
2022-07-20 13:55:00,111.44,111.44,111.2,111.22,15606.0,108.174,108.174,107.941,107.9605,15606.0
2022-07-20 14:00:00,111.23,111.54,111.22,111.5,10959.0,107.9702,108.2711,107.9605,108.2322,10959.0
2022-07-20 14:05:00,111.57,111.58,111.49,111.54,6103.0,108.3002,108.3099,108.2225,108.2711,6103.0
2022-07-20 14:10:00,111.52,111.53,111.42,111.49,17412.0,108.2517,108.2614,108.1546,108.2225,17412.0
2022-07-20 14:15:00,111.5,111.56,111.46,111.56,13649.0,108.2322,108.2905,108.1934,108.2905,13649.0
2022-07-20 14:20:00,111.55,111.61,111.54,111.61,12251.0,108.2808,108.339,108.2711,108.339,12251.0
2022-07-20 14:25:00,111.58,111.6,111.49,111.56,10209.0,108.3099,108.3293,108.2225,108.2905,10209.0
2022-07-20 14:30:00,111.55,111.57,111.42,111.56,16852.0,108.2808,108.3002,108.1546,108.2905,16852.0
2022-07-20 14:35:00,111.54,111.62,111.5,111.61,8809.0,108.2711,108.3487,108.2322,108.339,8809.0
2022-07-20 14:40:00,111.59,111.59,111.48,111.57,12795.0,108.3196,108.3196,108.2128,108.3002,12795.0
2022-07-20 14:45:00,111.57,111.61,111.49,111.6,11321.0,108.3002,108.339,108.2225,108.3293,11321.0
2022-07-20 14:50:00,111.62,111.62,111.35,111.36,13729.0,108.3487,108.3487,108.0866,108.0963,13729.0
2022-07-20 14:55:00,111.36,111.46,111.26,111.4,12246.0,108.0963,108.1934,107.9993,108.1352,12246.0
2022-07-20 15:00:00,111.36,111.5,111.29,111.47,24288.0,108.0963,108.2322,108.0284,108.2031,24288.0
2022-07-20 15:05:00,111.48,111.71,111.48,111.71,12603.0,108.2128,108.4361,108.2128,108.4361,12603.0
2022-07-20 15:10:00,111.71,111.84,111.69,111.77,14624.0,108.4361,108.5623,108.4167,108.4943,14624.0
2022-07-20 15:15:00,111.78,111.78,111.68,111.77,20695.0,108.504,108.504,108.407,108.4943,20695.0
2022-07-20 15:20:00,111.77,111.77,111.43,111.45,18760.0,108.4943,108.4943,108.1643,108.1837,18760.0
2022-07-20 15:25:00,111.46,111.69,111.44,111.69,27986.0,108.1934,108.4167,108.174,108.4167,27986.0
2022-07-20 15:30:00,111.69,111.69,111.31,111.41,65981.0,108.4167,108.4167,108.0478,108.1449,65981.0
2022-07-20 15:35:00,111.4,111.5,111.33,111.41,42022.0,108.1352,108.2322,108.0672,108.1449,42022.0
2022-07-20 15:40:00,111.43,111.7,111.41,111.53,29353.0,108.1643,108.4264,108.1449,108.2614,29353.0
2022-07-20 15:45:00,111.51,111.68,111.39,111.63,46810.0,108.242,108.407,108.1255,108.3584,46810.0
2022-07-20 15:50:00,111.63,111.69,111.33,111.35,67326.0,108.3584,108.4167,108.0672,108.0866,67326.0
2022-07-20 15:55:00,111.36,111.45,111.25,111.39,177998.0,108.0963,108.1837,107.9896,108.1255,177998.0
2022-07-21 09:30:00,110.96,111.91,110.96,111.75,60669.0,107.7081,108.6302,107.7081,108.4749,60669.0
2022-07-21 09:35:00,111.77,112.12,111.16,111.4,49295.0,108.4943,108.8341,107.9022,108.1352,49295.0
2022-07-21 09:40:00,111.41,111.55,110.78,110.87,38985.0,108.1449,108.2808,107.5333,107.6207,38985.0
2022-07-21 09:45:00,110.89,111.09,110.63,110.73,61234.0,107.6401,107.8343,107.3877,107.4848,61234.0
2022-07-21 09:50:00,110.75,110.85,110.17,110.25,32263.0,107.5042,107.6013,106.9412,107.0189,32263.0
2022-07-21 09:55:00,110.23,110.47,110.12,110.12,34108.0,106.9995,107.2324,106.8927,106.8927,34108.0
2022-07-21 10:00:00,110.22,110.83,110.21,110.52,26497.0,106.9898,107.5819,106.9801,107.281,26497.0
2022-07-21 10:05:00,110.5,110.51,110.12,110.27,31447.0,107.2616,107.2713,106.8927,107.0383,31447.0
2022-07-21 10:10:00,110.27,110.36,110.19,110.21,17119.0,107.0383,107.1257,106.9606,106.9801,17119.0
2022-07-21 10:15:00,110.21,110.32,110.01,110.23,33081.0,106.9801,107.0868,106.7859,106.9995,33081.0
2022-07-21 10:20:00,110.28,110.28,109.71,109.86,27465.0,107.048,107.048,106.4947,106.6403,27465.0
2022-07-21 10:25:00,109.82,109.84,109.51,109.57,15252.0,106.6015,106.6209,106.3006,106.3588,15252.0
2022-07-21 10:30:00,109.58,109.79,109.46,109.46,24485.0,106.3685,106.5724,106.252,106.252,24485.0
2022-07-21 10:35:00,109.44,109.75,109.41,109.58,24158.0,106.2326,106.5335,106.2035,106.3685,24158.0
2022-07-21 10:40:00,109.62,109.7,109.44,109.62,27139.0,106.4073,106.485,106.2326,106.4073,27139.0
2022-07-21 10:45:00,109.65,109.86,109.6,109.82,38145.0,106.4365,106.6403,106.3879,106.6015,38145.0
2022-07-21 10:50:00,109.8,109.82,109.53,109.59,25363.0,106.5821,106.6015,106.32,106.3782,25363.0
2022-07-21 10:55:00,109.59,109.79,109.47,109.77,68146.0,106.3782,106.5724,106.2617,106.5529,68146.0
2022-07-21 11:00:00,109.77,110.05,109.76,109.95,22797.0,106.5529,106.8247,106.5432,106.7277,22797.0
2022-07-21 11:05:00,109.97,110.2,109.84,110.05,36873.0,106.7471,106.9703,106.6209,106.8247,36873.0
2022-07-21 11:10:00,110.07,110.07,109.9,109.92,18893.0,106.8442,106.8442,106.6791,106.6986,18893.0
2022-07-21 11:15:00,109.91,110.34,109.83,110.34,22718.0,106.6888,107.1062,106.6112,107.1062,22718.0
2022-07-21 11:20:00,110.35,110.39,110.12,110.17,31844.0,107.1159,107.1548,106.8927,106.9412,31844.0
2022-07-21 11:25:00,110.16,110.19,109.93,109.93,27036.0,106.9315,106.9606,106.7083,106.7083,27036.0
2022-07-21 11:30:00,109.93,110.42,109.93,110.34,24949.0,106.7083,107.1839,106.7083,107.1062,24949.0
2022-07-21 11:35:00,110.33,110.41,110.24,110.39,21523.0,107.0965,107.1742,107.0092,107.1548,21523.0
2022-07-21 11:40:00,110.38,110.81,110.38,110.78,11203.0,107.1451,107.5625,107.1451,107.5333,11203.0
2022-07-21 11:45:00,110.85,110.85,110.49,110.5,23010.0,107.6013,107.6013,107.2518,107.2616,23010.0
2022-07-21 11:50:00,110.49,110.55,110.47,110.51,12199.0,107.2518,107.3101,107.2324,107.2713,12199.0
2022-07-21 11:55:00,110.53,110.55,110.26,110.35,29094.0,107.2907,107.3101,107.0286,107.1159,29094.0
2022-07-21 12:00:00,110.35,110.51,110.27,110.5,6069.0,107.1159,107.2713,107.0383,107.2616,6069.0
2022-07-21 12:05:00,110.48,110.58,110.45,110.54,15855.0,107.2421,107.3392,107.213,107.3004,15855.0
2022-07-21 12:10:00,110.57,110.63,110.31,110.31,46625.0,107.3295,107.3877,107.0771,107.0771,46625.0
2022-07-21 12:15:00,110.33,110.41,110.27,110.31,8576.0,107.0965,107.1742,107.0383,107.0771,8576.0
2022-07-21 12:20:00,110.34,110.55,110.32,110.55,20332.0,107.1062,107.3101,107.0868,107.3101,20332.0
2022-07-21 12:25:00,110.54,110.67,110.47,110.62,14642.0,107.3004,107.4266,107.2324,107.378,14642.0
2022-07-21 12:30:00,110.67,110.83,110.55,110.57,11135.0,107.4266,107.5819,107.3101,107.3295,11135.0
2022-07-21 12:35:00,110.59,110.83,110.57,110.75,13803.0,107.3489,107.5819,107.3295,107.5042,13803.0
2022-07-21 12:40:00,110.77,110.79,110.7,110.71,12803.0,107.5236,107.5431,107.4557,107.4654,12803.0
2022-07-21 12:45:00,110.73,110.9,110.68,110.87,12790.0,107.4848,107.6498,107.4363,107.6207,12790.0
2022-07-21 12:50:00,110.87,111.02,110.86,110.93,12313.0,107.6207,107.7663,107.611,107.679,12313.0
2022-07-21 12:55:00,110.92,110.93,110.82,110.9,7658.0,107.6692,107.679,107.5722,107.6498,7658.0
2022-07-21 13:00:00,110.92,110.92,110.81,110.82,9692.0,107.6692,107.6692,107.5625,107.5722,9692.0
2022-07-21 13:05:00,110.83,110.89,110.77,110.88,14740.0,107.5819,107.6401,107.5236,107.6304,14740.0
2022-07-21 13:10:00,110.87,110.95,110.76,110.77,9312.0,107.6207,107.6984,107.5139,107.5236,9312.0
2022-07-21 13:15:00,110.76,110.96,110.74,110.89,12469.0,107.5139,107.7081,107.4945,107.6401,12469.0
2022-07-21 13:20:00,110.85,110.85,110.68,110.69,9232.0,107.6013,107.6013,107.4363,107.446,9232.0
2022-07-21 13:25:00,110.69,110.86,110.68,110.84,13246.0,107.446,107.611,107.4363,107.5916,13246.0
2022-07-21 13:30:00,110.85,110.85,110.61,110.66,14120.0,107.6013,107.6013,107.3683,107.4169,14120.0
2022-07-21 13:35:00,110.65,110.75,110.58,110.75,13261.0,107.4072,107.5042,107.3392,107.5042,13261.0
2022-07-21 13:40:00,110.75,110.84,110.72,110.79,11828.0,107.5042,107.5916,107.4751,107.5431,11828.0
2022-07-21 13:45:00,110.81,110.81,110.67,110.7,17291.0,107.5625,107.5625,107.4266,107.4557,17291.0
2022-07-21 13:50:00,110.69,110.71,110.62,110.62,11359.0,107.446,107.4654,107.378,107.378,11359.0
2022-07-21 13:55:00,110.61,110.69,110.53,110.66,24383.0,107.3683,107.446,107.2907,107.4169,24383.0
2022-07-21 14:00:00,110.7,110.7,110.5,110.55,18919.0,107.4557,107.4557,107.2616,107.3101,18919.0
2022-07-21 14:05:00,110.57,110.81,110.55,110.79,14607.0,107.3295,107.5625,107.3101,107.5431,14607.0
2022-07-21 14:10:00,110.77,110.8,110.74,110.77,11382.0,107.5236,107.5528,107.4945,107.5236,11382.0
2022-07-21 14:15:00,110.8,110.83,110.76,110.83,12530.0,107.5528,107.5819,107.5139,107.5819,12530.0
2022-07-21 14:20:00,110.84,110.95,110.8,110.94,10522.0,107.5916,107.6984,107.5528,107.6887,10522.0
2022-07-21 14:25:00,110.94,110.98,110.87,110.94,11496.0,107.6887,107.7275,107.6207,107.6887,11496.0
2022-07-21 14:30:00,110.94,110.94,110.82,110.85,15895.0,107.6887,107.6887,107.5722,107.6013,15895.0
2022-07-21 14:35:00,110.83,110.94,110.82,110.92,7457.0,107.5819,107.6887,107.5722,107.6692,7457.0
2022-07-21 14:40:00,110.91,110.91,110.78,110.79,17505.0,107.6595,107.6595,107.5333,107.5431,17505.0
2022-07-21 14:45:00,110.75,110.78,110.67,110.71,11848.0,107.5042,107.5333,107.4266,107.4654,11848.0
2022-07-21 14:50:00,110.7,110.72,110.54,110.66,12963.0,107.4557,107.4751,107.3004,107.4169,12963.0
2022-07-21 14:55:00,110.75,110.84,110.69,110.7,9102.0,107.5042,107.5916,107.446,107.4557,9102.0
2022-07-21 15:00:00,110.7,110.89,110.7,110.86,10103.0,107.4557,107.6401,107.4557,107.611,10103.0
2022-07-21 15:05:00,110.85,110.89,110.75,110.89,52093.0,107.6013,107.6401,107.5042,107.6401,52093.0
2022-07-21 15:10:00,110.9,110.92,110.81,110.86,17367.0,107.6498,107.6692,107.5625,107.611,17367.0
2022-07-21 15:15:00,110.85,110.85,110.74,110.77,37020.0,107.6013,107.6013,107.4945,107.5236,37020.0
2022-07-21 15:20:00,110.77,110.88,110.72,110.84,62804.0,107.5236,107.6304,107.4751,107.5916,62804.0
2022-07-21 15:25:00,110.83,110.96,110.83,110.87,30635.0,107.5819,107.7081,107.5819,107.6207,30635.0
2022-07-21 15:30:00,110.87,110.91,110.8,110.85,52836.0,107.6207,107.6595,107.5528,107.6013,52836.0
2022-07-21 15:35:00,110.87,110.97,110.78,110.81,37352.0,107.6207,107.7178,107.5333,107.5625,37352.0
2022-07-21 15:40:00,110.8,111.0,110.78,110.97,47607.0,107.5528,107.7469,107.5333,107.7178,47607.0
2022-07-21 15:45:00,110.95,110.99,110.86,110.95,47204.0,107.6984,107.7372,107.611,107.6984,47204.0
2022-07-21 15:50:00,110.96,111.07,110.96,111.04,70801.0,107.7081,107.8148,107.7081,107.7857,70801.0
2022-07-21 15:55:00,111.03,111.33,111.03,111.27,181724.0,107.776,108.0672,107.776,108.009,181724.0
2022-07-22 09:30:00,111.58,111.96,111.58,111.93,25466.0,108.3099,108.6788,108.3099,108.6496,25466.0
2022-07-22 09:35:00,111.69,111.84,111.43,111.43,8906.0,108.4167,108.5623,108.1643,108.1643,8906.0
2022-07-22 09:40:00,111.59,111.63,111.47,111.55,3714.0,108.3196,108.3584,108.2031,108.2808,3714.0
2022-07-22 09:45:00,111.58,111.65,110.96,111.07,24796.0,108.3099,108.3778,107.7081,107.8148,24796.0
2022-07-22 09:50:00,111.11,111.29,110.94,111.25,26564.0,107.8537,108.0284,107.6887,107.9896,26564.0
2022-07-22 09:55:00,111.23,111.27,110.98,111.01,20034.0,107.9702,108.009,107.7275,107.7566,20034.0
2022-07-22 10:00:00,111.01,111.51,111.0,111.51,13516.0,107.7566,108.242,107.7469,108.242,13516.0
2022-07-22 10:05:00,111.56,111.61,111.26,111.46,37791.0,108.2905,108.339,107.9993,108.1934,37791.0
2022-07-22 10:10:00,111.5,111.81,111.49,111.81,6355.0,108.2322,108.5332,108.2225,108.5332,6355.0
2022-07-22 10:15:00,111.82,111.82,111.6,111.75,6035.0,108.5429,108.5429,108.3293,108.4749,6035.0
2022-07-22 10:20:00,111.75,111.91,111.69,111.88,4205.0,108.4749,108.6302,108.4167,108.6011,4205.0
2022-07-22 10:25:00,111.89,112.0,111.76,112.0,6944.0,108.6108,108.7176,108.4846,108.7176,6944.0
2022-07-22 10:30:00,112.01,112.01,111.9,111.91,4952.0,108.7273,108.7273,108.6205,108.6302,4952.0
2022-07-22 10:35:00,111.9,111.96,111.65,111.86,8327.0,108.6205,108.6788,108.3778,108.5817,8327.0
2022-07-22 10:40:00,111.9,111.95,111.83,111.86,7142.0,108.6205,108.6691,108.5526,108.5817,7142.0
2022-07-22 10:45:00,111.87,112.1,111.86,112.05,4021.0,108.5914,108.8147,108.5817,108.7661,4021.0
2022-07-22 10:50:00,112.05,112.08,111.94,112.02,9126.0,108.7661,108.7952,108.6594,108.737,9126.0
2022-07-22 10:55:00,112.02,112.16,112.01,112.06,16287.0,108.737,108.8729,108.7273,108.7758,16287.0
2022-07-22 11:00:00,112.05,112.12,111.93,111.95,4759.0,108.7661,108.8341,108.6496,108.6691,4759.0
2022-07-22 11:05:00,111.94,112.04,111.91,112.03,6697.0,108.6594,108.7564,108.6302,108.7467,6697.0
2022-07-22 11:10:00,112.05,112.05,111.95,111.95,4670.0,108.7661,108.7661,108.6691,108.6691,4670.0
2022-07-22 11:15:00,112.01,112.05,111.89,111.94,5839.0,108.7273,108.7661,108.6108,108.6594,5839.0
2022-07-22 11:20:00,111.9,111.93,111.82,111.85,6943.0,108.6205,108.6496,108.5429,108.572,6943.0
2022-07-22 11:25:00,111.87,111.93,111.83,111.91,6463.0,108.5914,108.6496,108.5526,108.6302,6463.0
2022-07-22 11:30:00,111.9,111.92,111.79,111.82,10036.0,108.6205,108.6399,108.5137,108.5429,10036.0
2022-07-22 11:35:00,111.8,111.84,111.68,111.79,7822.0,108.5235,108.5623,108.407,108.5137,7822.0
2022-07-22 11:40:00,111.79,111.87,111.68,111.87,10721.0,108.5137,108.5914,108.407,108.5914,10721.0
2022-07-22 11:45:00,111.85,111.97,111.85,111.95,4963.0,108.572,108.6885,108.572,108.6691,4963.0
2022-07-22 11:50:00,111.95,112.16,111.95,112.15,5701.0,108.6691,108.8729,108.6691,108.8632,5701.0
2022-07-22 11:55:00,112.14,112.17,112.09,112.1,4610.0,108.8535,108.8826,108.805,108.8147,4610.0
2022-07-22 12:00:00,112.08,112.18,111.96,112.01,6942.0,108.7952,108.8923,108.6788,108.7273,6942.0
2022-07-22 12:05:00,111.99,112.05,111.97,112.01,4246.0,108.7079,108.7661,108.6885,108.7273,4246.0
2022-07-22 12:10:00,112.0,112.02,111.92,111.99,4159.0,108.7176,108.737,108.6399,108.7079,4159.0
2022-07-22 12:15:00,111.98,112.2,111.98,112.16,6672.0,108.6982,108.9117,108.6982,108.8729,6672.0
2022-07-22 12:20:00,112.13,112.13,111.97,112.01,10177.0,108.8438,108.8438,108.6885,108.7273,10177.0
2022-07-22 12:25:00,112.01,112.11,111.98,112.1,3804.0,108.7273,108.8244,108.6982,108.8147,3804.0
2022-07-22 12:30:00,112.11,112.27,112.11,112.27,4441.0,108.8244,108.9797,108.8244,108.9797,4441.0
2022-07-22 12:35:00,112.23,112.23,112.07,112.07,2963.0,108.9409,108.9409,108.7855,108.7855,2963.0
2022-07-22 12:40:00,112.07,112.07,111.92,111.96,8086.0,108.7855,108.7855,108.6399,108.6788,8086.0
2022-07-22 12:45:00,111.94,112.07,111.94,112.06,7352.0,108.6594,108.7855,108.6594,108.7758,7352.0
2022-07-22 12:50:00,112.02,112.06,111.94,111.95,2226.0,108.737,108.7758,108.6594,108.6691,2226.0
2022-07-22 12:55:00,111.91,111.98,111.89,111.93,6411.0,108.6302,108.6982,108.6108,108.6496,6411.0
2022-07-22 13:00:00,111.88,111.9,111.77,111.77,4282.0,108.6011,108.6205,108.4943,108.4943,4282.0
2022-07-22 13:05:00,111.79,111.82,111.75,111.75,4117.0,108.5137,108.5429,108.4749,108.4749,4117.0
2022-07-22 13:10:00,111.76,111.79,111.57,111.57,10034.0,108.4846,108.5137,108.3002,108.3002,10034.0
2022-07-22 13:15:00,111.62,111.64,111.47,111.48,10888.0,108.3487,108.3681,108.2031,108.2128,10888.0
2022-07-22 13:20:00,111.49,111.53,111.48,111.48,2633.0,108.2225,108.2614,108.2128,108.2128,2633.0
2022-07-22 13:25:00,111.48,111.51,111.45,111.49,5524.0,108.2128,108.242,108.1837,108.2225,5524.0
2022-07-22 13:30:00,111.46,111.46,111.33,111.34,1900.0,108.1934,108.1934,108.0672,108.0769,1900.0
2022-07-22 13:35:00,111.32,111.49,111.27,111.48,11132.0,108.0575,108.2225,108.009,108.2128,11132.0
2022-07-22 13:40:00,111.47,111.53,111.4,111.51,6699.0,108.2031,108.2614,108.1352,108.242,6699.0
2022-07-22 13:45:00,111.5,111.53,111.41,111.5,3664.0,108.2322,108.2614,108.1449,108.2322,3664.0
2022-07-22 13:50:00,111.47,111.48,111.4,111.47,6411.0,108.2031,108.2128,108.1352,108.2031,6411.0
2022-07-22 13:55:00,111.45,111.46,111.36,111.4,6764.0,108.1837,108.1934,108.0963,108.1352,6764.0
2022-07-22 14:00:00,111.4,111.45,111.09,111.16,15586.0,108.1352,108.1837,107.8343,107.9022,15586.0
2022-07-22 14:05:00,111.18,111.21,111.12,111.19,9491.0,107.9216,107.9507,107.8634,107.9313,9491.0
2022-07-22 14:10:00,111.15,111.15,110.99,111.1,8264.0,107.8925,107.8925,107.7372,107.844,8264.0
2022-07-22 14:15:00,111.13,111.15,111.08,111.15,6631.0,107.8731,107.8925,107.8246,107.8925,6631.0
2022-07-22 14:20:00,111.13,111.14,111.02,111.02,6115.0,107.8731,107.8828,107.7663,107.7663,6115.0
2022-07-22 14:25:00,111.0,111.08,110.98,111.02,11922.0,107.7469,107.8246,107.7275,107.7663,11922.0
2022-07-22 14:30:00,110.99,110.99,110.86,110.95,9659.0,107.7372,107.7372,107.611,107.6984,9659.0
2022-07-22 14:35:00,110.93,110.97,110.8,110.88,9813.0,107.679,107.7178,107.5528,107.6304,9813.0
2022-07-22 14:40:00,110.86,110.87,110.77,110.83,7839.0,107.611,107.6207,107.5236,107.5819,7839.0
2022-07-22 14:45:00,110.83,110.83,110.75,110.79,6410.0,107.5819,107.5819,107.5042,107.5431,6410.0
2022-07-22 14:50:00,110.79,110.94,110.79,110.91,8835.0,107.5431,107.6887,107.5431,107.6595,8835.0
2022-07-22 14:55:00,110.92,110.95,110.88,110.91,8246.0,107.6692,107.6984,107.6304,107.6595,8246.0
2022-07-22 15:00:00,110.89,110.97,110.82,110.95,8814.0,107.6401,107.7178,107.5722,107.6984,8814.0
2022-07-22 15:05:00,110.94,111.0,110.9,110.91,8515.0,107.6887,107.7469,107.6498,107.6595,8515.0
2022-07-22 15:10:00,110.92,111.12,110.9,111.12,11811.0,107.6692,107.8634,107.6498,107.8634,11811.0
2022-07-22 15:15:00,111.14,111.14,110.95,110.96,11638.0,107.8828,107.8828,107.6984,107.7081,11638.0
2022-07-22 15:20:00,110.97,111.0,110.92,111.0,12300.0,107.7178,107.7469,107.6692,107.7469,12300.0
2022-07-22 15:25:00,110.98,111.05,110.91,111.03,15956.0,107.7275,107.7954,107.6595,107.776,15956.0
2022-07-22 15:30:00,111.03,111.13,110.99,111.07,22802.0,107.776,107.8731,107.7372,107.8148,22802.0
2022-07-22 15:35:00,111.06,111.07,110.98,110.99,21185.0,107.8051,107.8148,107.7275,107.7372,21185.0
2022-07-22 15:40:00,111.02,111.05,110.99,111.02,29498.0,107.7663,107.7954,107.7372,107.7663,29498.0
2022-07-22 15:45:00,111.01,111.06,110.86,110.98,38860.0,107.7566,107.8051,107.611,107.7275,38860.0
2022-07-22 15:50:00,110.99,111.07,110.93,110.97,51252.0,107.7372,107.8148,107.679,107.7178,51252.0
2022-07-22 15:55:00,110.96,111.25,110.92,111.24,115883.0,107.7081,107.9896,107.6692,107.9799,115883.0
2022-07-25 09:30:00,111.77,112.04,111.59,111.79,27585.0,108.4943,108.7564,108.3196,108.5137,27585.0
2022-07-25 09:35:00,111.9,112.24,111.89,112.24,23951.0,108.6205,108.9506,108.6108,108.9506,23951.0
2022-07-25 09:40:00,112.25,112.39,111.69,111.78,10126.0,108.9603,109.0962,108.4167,108.504,10126.0
2022-07-25 09:45:00,111.87,111.99,111.72,111.94,15205.0,108.5914,108.7079,108.4458,108.6594,15205.0
2022-07-25 09:50:00,111.94,112.34,111.93,112.23,25219.0,108.6594,109.0476,108.6496,108.9409,25219.0
2022-07-25 09:55:00,112.25,112.36,112.06,112.27,16391.0,108.9603,109.067,108.7758,108.9797,16391.0
2022-07-25 10:00:00,112.3,112.35,112.13,112.35,24547.0,109.0088,109.0573,108.8438,109.0573,24547.0
2022-07-25 10:05:00,112.34,112.4,112.21,112.3,32639.0,109.0476,109.1059,108.9214,109.0088,32639.0
2022-07-25 10:10:00,112.3,112.48,112.13,112.39,49587.0,109.0088,109.1835,108.8438,109.0962,49587.0
2022-07-25 10:15:00,112.42,112.56,112.38,112.45,15814.0,109.1253,109.2612,109.0865,109.1544,15814.0
2022-07-25 10:20:00,112.43,112.46,112.24,112.38,21414.0,109.135,109.1641,108.9506,109.0865,21414.0
2022-07-25 10:25:00,112.38,112.48,112.1,112.2,30790.0,109.0865,109.1835,108.8147,108.9117,30790.0
2022-07-25 10:30:00,112.19,112.29,112.05,112.21,10237.0,108.902,108.9991,108.7661,108.9214,10237.0
2022-07-25 10:35:00,112.2,112.25,112.07,112.16,26170.0,108.9117,108.9603,108.7855,108.8729,26170.0
2022-07-25 10:40:00,112.15,112.39,112.13,112.36,15056.0,108.8632,109.0962,108.8438,109.067,15056.0
2022-07-25 10:45:00,112.38,112.64,112.38,112.6,8555.0,109.0865,109.3388,109.0865,109.3,8555.0
2022-07-25 10:50:00,112.64,112.9,112.63,112.78,10672.0,109.3388,109.5912,109.3291,109.4747,10672.0
2022-07-25 10:55:00,112.78,112.83,112.57,112.57,22324.0,109.4747,109.5233,109.2709,109.2709,22324.0
2022-07-25 11:00:00,112.56,112.6,112.51,112.58,6000.0,109.2612,109.3,109.2126,109.2806,6000.0
2022-07-25 11:05:00,112.58,112.58,112.29,112.4,14375.0,109.2806,109.2806,108.9991,109.1059,14375.0
2022-07-25 11:10:00,112.39,112.45,112.28,112.38,8723.0,109.0962,109.1544,108.9894,109.0865,8723.0
2022-07-25 11:15:00,112.4,112.69,112.4,112.53,48551.0,109.1059,109.3874,109.1059,109.2321,48551.0
2022-07-25 11:20:00,112.55,112.61,112.47,112.51,23718.0,109.2515,109.3097,109.1738,109.2126,23718.0
2022-07-25 11:25:00,112.51,112.6,112.47,112.53,34635.0,109.2126,109.3,109.1738,109.2321,34635.0
2022-07-25 11:30:00,112.56,112.92,112.46,112.88,46517.0,109.2612,109.6106,109.1641,109.5718,46517.0
2022-07-25 11:35:00,112.85,112.95,112.79,112.87,53490.0,109.5427,109.6398,109.4844,109.5621,53490.0
2022-07-25 11:40:00,112.84,112.91,112.83,112.86,6763.0,109.533,109.6009,109.5233,109.5524,6763.0
2022-07-25 11:45:00,112.86,112.98,112.83,112.9,29722.0,109.5524,109.6689,109.5233,109.5912,29722.0
2022-07-25 11:50:00,112.9,112.9,112.78,112.78,10484.0,109.5912,109.5912,109.4747,109.4747,10484.0
2022-07-25 11:55:00,112.81,112.83,112.66,112.69,7174.0,109.5039,109.5233,109.3582,109.3874,7174.0
2022-07-25 12:00:00,112.69,112.8,112.67,112.8,22788.0,109.3874,109.4941,109.368,109.4941,22788.0
2022-07-25 12:05:00,112.8,112.8,112.64,112.65,5227.0,109.4941,109.4941,109.3388,109.3485,5227.0
2022-07-25 12:10:00,112.65,112.7,112.48,112.48,6658.0,109.3485,109.3971,109.1835,109.1835,6658.0
2022-07-25 12:15:00,112.48,112.52,112.4,112.4,9959.0,109.1835,109.2224,109.1059,109.1059,9959.0
2022-07-25 12:20:00,112.4,112.43,112.34,112.35,8899.0,109.1059,109.135,109.0476,109.0573,8899.0
2022-07-25 12:25:00,112.36,112.41,112.29,112.4,7806.0,109.067,109.1156,108.9991,109.1059,7806.0
2022-07-25 12:30:00,112.4,112.62,112.4,112.61,80660.0,109.1059,109.3194,109.1059,109.3097,80660.0
2022-07-25 12:35:00,112.61,112.67,112.49,112.52,11736.0,109.3097,109.368,109.1932,109.2224,11736.0
2022-07-25 12:40:00,112.53,112.7,112.52,112.56,8041.0,109.2321,109.3971,109.2224,109.2612,8041.0
2022-07-25 12:45:00,112.55,112.64,112.5,112.57,7250.0,109.2515,109.3388,109.2029,109.2709,7250.0
2022-07-25 12:50:00,112.53,112.55,112.46,112.55,9969.0,109.2321,109.2515,109.1641,109.2515,9969.0
2022-07-25 12:55:00,112.56,112.57,112.39,112.42,8236.0,109.2612,109.2709,109.0962,109.1253,8236.0
2022-07-25 13:00:00,112.39,112.51,112.39,112.45,7104.0,109.0962,109.2126,109.0962,109.1544,7104.0
2022-07-25 13:05:00,112.45,112.53,112.43,112.49,7308.0,109.1544,109.2321,109.135,109.1932,7308.0
2022-07-25 13:10:00,112.49,112.51,112.42,112.47,5267.0,109.1932,109.2126,109.1253,109.1738,5267.0
2022-07-25 13:15:00,112.47,112.54,112.41,112.54,6323.0,109.1738,109.2418,109.1156,109.2418,6323.0
2022-07-25 13:20:00,112.52,112.52,112.34,112.36,10617.0,109.2224,109.2224,109.0476,109.067,10617.0
2022-07-25 13:25:00,112.35,112.42,112.3,112.37,21558.0,109.0573,109.1253,109.0088,109.0767,21558.0
2022-07-25 13:30:00,112.39,112.39,112.28,112.31,5945.0,109.0962,109.0962,108.9894,109.0185,5945.0
2022-07-25 13:35:00,112.31,112.35,112.22,112.22,10626.0,109.0185,109.0573,108.9311,108.9311,10626.0
2022-07-25 13:40:00,112.23,112.33,112.23,112.32,11655.0,108.9409,109.0379,108.9409,109.0282,11655.0
2022-07-25 13:45:00,112.32,112.36,112.25,112.29,11552.0,109.0282,109.067,108.9603,108.9991,11552.0
2022-07-25 13:50:00,112.31,112.31,112.21,112.24,8119.0,109.0185,109.0185,108.9214,108.9506,8119.0
2022-07-25 13:55:00,112.26,112.27,112.19,112.23,9249.0,108.97,108.9797,108.902,108.9409,9249.0
2022-07-25 14:00:00,112.23,112.33,112.19,112.31,7615.0,108.9409,109.0379,108.902,109.0185,7615.0
2022-07-25 14:05:00,112.32,112.39,112.2,112.28,8306.0,109.0282,109.0962,108.9117,108.9894,8306.0
2022-07-25 14:10:00,112.28,112.37,112.25,112.31,18591.0,108.9894,109.0767,108.9603,109.0185,18591.0
2022-07-25 14:15:00,112.3,112.32,112.14,112.2,8692.0,109.0088,109.0282,108.8535,108.9117,8692.0
2022-07-25 14:20:00,112.18,112.23,112.15,112.2,5079.0,108.8923,108.9409,108.8632,108.9117,5079.0
2022-07-25 14:25:00,112.2,112.21,112.1,112.18,27555.0,108.9117,108.9214,108.8147,108.8923,27555.0
2022-07-25 14:30:00,112.18,112.18,112.02,112.11,7456.0,108.8923,108.8923,108.737,108.8244,7456.0
2022-07-25 14:35:00,112.11,112.17,112.08,112.12,10201.0,108.8244,108.8826,108.7952,108.8341,10201.0
2022-07-25 14:40:00,112.12,112.18,112.09,112.17,21849.0,108.8341,108.8923,108.805,108.8826,21849.0
2022-07-25 14:45:00,112.2,112.21,112.02,112.1,6954.0,108.9117,108.9214,108.737,108.8147,6954.0
2022-07-25 14:50:00,112.09,112.13,112.05,112.11,6843.0,108.805,108.8438,108.7661,108.8244,6843.0
2022-07-25 14:55:00,112.11,112.18,112.07,112.14,8139.0,108.8244,108.8923,108.7855,108.8535,8139.0
2022-07-25 15:00:00,112.14,112.18,111.99,112.01,12674.0,108.8535,108.8923,108.7079,108.7273,12674.0
2022-07-25 15:05:00,111.99,112.06,111.88,112.06,14618.0,108.7079,108.7758,108.6011,108.7758,14618.0
2022-07-25 15:10:00,112.05,112.08,111.98,111.99,10613.0,108.7661,108.7952,108.6982,108.7079,10613.0
2022-07-25 15:15:00,112.0,112.01,111.91,111.94,10940.0,108.7176,108.7273,108.6302,108.6594,10940.0
2022-07-25 15:20:00,111.95,112.06,111.92,112.02,21884.0,108.6691,108.7758,108.6399,108.737,21884.0
2022-07-25 15:25:00,112.03,112.12,112.01,112.03,13136.0,108.7467,108.8341,108.7273,108.7467,13136.0
2022-07-25 15:30:00,112.02,112.08,111.95,111.99,20468.0,108.737,108.7952,108.6691,108.7079,20468.0
2022-07-25 15:35:00,111.99,112.24,111.99,112.23,19790.0,108.7079,108.9506,108.7079,108.9409,19790.0
2022-07-25 15:40:00,112.22,112.25,112.11,112.14,27805.0,108.9311,108.9603,108.8244,108.8535,27805.0
2022-07-25 15:45:00,112.14,112.27,112.14,112.27,30430.0,108.8535,108.9797,108.8535,108.9797,30430.0
2022-07-25 15:50:00,112.28,112.43,112.25,112.4,53884.0,108.9894,109.135,108.9603,109.1059,53884.0
2022-07-25 15:55:00,112.41,112.71,112.41,112.63,123991.0,109.1156,109.4068,109.1156,109.3291,123991.0
2022-07-26 09:30:00,112.64,113.04,112.36,112.71,45677.0,109.3388,109.7271,109.067,109.4068,45677.0
2022-07-26 09:35:00,112.71,113.04,112.53,113.02,69755.0,109.4068,109.7271,109.2321,109.7077,69755.0
2022-07-26 09:40:00,113.02,113.39,113.01,113.16,19182.0,109.7077,110.0669,109.698,109.8436,19182.0
2022-07-26 09:45:00,113.16,113.24,112.87,112.95,51534.0,109.8436,109.9213,109.5621,109.6398,51534.0
2022-07-26 09:50:00,112.9,113.06,112.82,112.89,11597.0,109.5912,109.7465,109.5136,109.5815,11597.0
2022-07-26 09:55:00,112.89,112.91,112.63,112.87,14513.0,109.5815,109.6009,109.3291,109.5621,14513.0
2022-07-26 10:00:00,112.87,112.91,112.47,112.67,9051.0,109.5621,109.6009,109.1738,109.368,9051.0
2022-07-26 10:05:00,112.65,112.68,112.46,112.64,11221.0,109.3485,109.3777,109.1641,109.3388,11221.0
2022-07-26 10:10:00,112.58,112.66,112.47,112.5,7142.0,109.2806,109.3582,109.1738,109.2029,7142.0
2022-07-26 10:15:00,112.61,112.65,112.49,112.6,21442.0,109.3097,109.3485,109.1932,109.3,21442.0
2022-07-26 10:20:00,112.6,112.68,112.29,112.38,25003.0,109.3,109.3777,108.9991,109.0865,25003.0
2022-07-26 10:25:00,112.35,112.54,112.3,112.42,38039.0,109.0573,109.2418,109.0088,109.1253,38039.0
2022-07-26 10:30:00,112.41,112.45,112.27,112.31,12030.0,109.1156,109.1544,108.9797,109.0185,12030.0
2022-07-26 10:35:00,112.33,112.44,112.22,112.27,24549.0,109.0379,109.1447,108.9311,108.9797,24549.0
2022-07-26 10:40:00,112.28,112.59,112.27,112.43,29826.0,108.9894,109.2903,108.9797,109.135,29826.0
2022-07-26 10:45:00,112.42,112.45,112.28,112.34,11841.0,109.1253,109.1544,108.9894,109.0476,11841.0
2022-07-26 10:50:00,112.34,112.35,112.09,112.11,12584.0,109.0476,109.0573,108.805,108.8244,12584.0
2022-07-26 10:55:00,112.08,112.28,111.99,112.28,57717.0,108.7952,108.9894,108.7079,108.9894,57717.0
2022-07-26 11:00:00,112.33,112.38,112.25,112.3,16518.0,109.0379,109.0865,108.9603,109.0088,16518.0
2022-07-26 11:05:00,112.33,112.34,112.17,112.28,11485.0,109.0379,109.0476,108.8826,108.9894,11485.0
2022-07-26 11:10:00,112.32,112.35,112.26,112.32,11063.0,109.0282,109.0573,108.97,109.0282,11063.0
2022-07-26 11:15:00,112.33,112.42,112.31,112.4,11633.0,109.0379,109.1253,109.0185,109.1059,11633.0
2022-07-26 11:20:00,112.38,112.4,112.18,112.18,19118.0,109.0865,109.1059,108.8923,108.8923,19118.0
2022-07-26 11:25:00,112.22,112.28,112.12,112.17,11268.0,108.9311,108.9894,108.8341,108.8826,11268.0
2022-07-26 11:30:00,112.16,112.2,111.94,112.11,13450.0,108.8729,108.9117,108.6594,108.8244,13450.0
2022-07-26 11:35:00,112.13,112.35,112.12,112.34,5564.0,108.8438,109.0573,108.8341,109.0476,5564.0
2022-07-26 11:40:00,112.33,112.43,112.33,112.41,9557.0,109.0379,109.135,109.0379,109.1156,9557.0
2022-07-26 11:45:00,112.39,112.45,112.36,112.39,8587.0,109.0962,109.1544,109.067,109.0962,8587.0
2022-07-26 11:50:00,112.39,112.43,112.33,112.34,9254.0,109.0962,109.135,109.0379,109.0476,9254.0
2022-07-26 11:55:00,112.3,112.33,112.19,112.27,9199.0,109.0088,109.0379,108.902,108.9797,9199.0
2022-07-26 12:00:00,112.27,112.34,112.21,112.34,5003.0,108.9797,109.0476,108.9214,109.0476,5003.0
2022-07-26 12:05:00,112.33,112.4,112.29,112.32,5874.0,109.0379,109.1059,108.9991,109.0282,5874.0
2022-07-26 12:10:00,112.34,112.34,112.21,112.3,4410.0,109.0476,109.0476,108.9214,109.0088,4410.0
2022-07-26 12:15:00,112.32,112.42,112.28,112.39,14778.0,109.0282,109.1253,108.9894,109.0962,14778.0
2022-07-26 12:20:00,112.46,112.57,112.43,112.57,6798.0,109.1641,109.2709,109.135,109.2709,6798.0
2022-07-26 12:25:00,112.58,112.58,112.46,112.52,16461.0,109.2806,109.2806,109.1641,109.2224,16461.0
2022-07-26 12:30:00,112.52,112.67,112.49,112.66,9917.0,109.2224,109.368,109.1932,109.3582,9917.0
2022-07-26 12:35:00,112.65,112.7,112.51,112.56,11208.0,109.3485,109.3971,109.2126,109.2612,11208.0
2022-07-26 12:40:00,112.54,112.54,112.4,112.48,8070.0,109.2418,109.2418,109.1059,109.1835,8070.0
2022-07-26 12:45:00,112.47,112.53,112.4,112.44,7878.0,109.1738,109.2321,109.1059,109.1447,7878.0
2022-07-26 12:50:00,112.46,112.52,112.44,112.52,4775.0,109.1641,109.2224,109.1447,109.2224,4775.0
2022-07-26 12:55:00,112.52,112.52,112.44,112.48,4203.0,109.2224,109.2224,109.1447,109.1835,4203.0
2022-07-26 13:00:00,112.43,112.56,112.41,112.56,3923.0,109.135,109.2612,109.1156,109.2612,3923.0
2022-07-26 13:05:00,112.58,112.73,112.54,112.73,5719.0,109.2806,109.4262,109.2418,109.4262,5719.0
2022-07-26 13:10:00,112.74,112.75,112.54,112.54,5729.0,109.4359,109.4456,109.2418,109.2418,5729.0
2022-07-26 13:15:00,112.55,112.56,112.48,112.52,2856.0,109.2515,109.2612,109.1835,109.2224,2856.0
2022-07-26 13:20:00,112.5,112.59,112.5,112.58,3359.0,109.2029,109.2903,109.2029,109.2806,3359.0
2022-07-26 13:25:00,112.58,112.61,112.51,112.59,4126.0,109.2806,109.3097,109.2126,109.2903,4126.0
2022-07-26 13:30:00,112.59,112.6,112.41,112.41,4226.0,109.2903,109.3,109.1156,109.1156,4226.0
2022-07-26 13:35:00,112.43,112.57,112.43,112.51,5911.0,109.135,109.2709,109.135,109.2126,5911.0
2022-07-26 13:40:00,112.49,112.53,112.39,112.47,4154.0,109.1932,109.2321,109.0962,109.1738,4154.0
2022-07-26 13:45:00,112.45,112.47,112.33,112.36,4034.0,109.1544,109.1738,109.0379,109.067,4034.0
2022-07-26 13:50:00,112.35,112.43,112.34,112.43,4132.0,109.0573,109.135,109.0476,109.135,4132.0
2022-07-26 13:55:00,112.43,112.44,112.31,112.34,5268.0,109.135,109.1447,109.0185,109.0476,5268.0
2022-07-26 14:00:00,112.33,112.54,112.31,112.5,14804.0,109.0379,109.2418,109.0185,109.2029,14804.0
2022-07-26 14:05:00,112.5,112.56,112.39,112.43,40574.0,109.2029,109.2612,109.0962,109.135,40574.0
2022-07-26 14:10:00,112.44,112.53,112.44,112.48,3774.0,109.1447,109.2321,109.1447,109.1835,3774.0
2022-07-26 14:15:00,112.48,112.49,112.43,112.45,9192.0,109.1835,109.1932,109.135,109.1544,9192.0
2022-07-26 14:20:00,112.44,112.49,112.44,112.46,7610.0,109.1447,109.1932,109.1447,109.1641,7610.0
2022-07-26 14:25:00,112.45,112.6,112.44,112.55,5796.0,109.1544,109.3,109.1447,109.2515,5796.0
2022-07-26 14:30:00,112.55,112.59,112.46,112.5,5282.0,109.2515,109.2903,109.1641,109.2029,5282.0
2022-07-26 14:35:00,112.49,112.53,112.43,112.43,3469.0,109.1932,109.2321,109.135,109.135,3469.0
2022-07-26 14:40:00,112.44,112.47,112.4,112.45,5411.0,109.1447,109.1738,109.1059,109.1544,5411.0
2022-07-26 14:45:00,112.45,112.5,112.43,112.47,5929.0,109.1544,109.2029,109.135,109.1738,5929.0
2022-07-26 14:50:00,112.48,112.57,112.46,112.54,7828.0,109.1835,109.2709,109.1641,109.2418,7828.0
2022-07-26 14:55:00,112.5,112.59,112.49,112.51,5961.0,109.2029,109.2903,109.1932,109.2126,5961.0
2022-07-26 15:00:00,112.53,112.62,112.51,112.51,5656.0,109.2321,109.3194,109.2126,109.2126,5656.0
2022-07-26 15:05:00,112.51,112.54,112.44,112.51,4526.0,109.2126,109.2418,109.1447,109.2126,4526.0
2022-07-26 15:10:00,112.53,112.7,112.52,112.66,8928.0,109.2321,109.3971,109.2224,109.3582,8928.0
2022-07-26 15:15:00,112.66,112.74,112.64,112.67,8084.0,109.3582,109.4359,109.3388,109.368,8084.0
2022-07-26 15:20:00,112.69,112.74,112.64,112.64,13941.0,109.3874,109.4359,109.3388,109.3388,13941.0
2022-07-26 15:25:00,112.67,112.74,112.65,112.73,9850.0,109.368,109.4359,109.3485,109.4262,9850.0
2022-07-26 15:30:00,112.75,112.88,112.73,112.87,12245.0,109.4456,109.5718,109.4262,109.5621,12245.0
2022-07-26 15:35:00,112.88,112.88,112.77,112.87,12483.0,109.5718,109.5718,109.465,109.5621,12483.0
2022-07-26 15:40:00,112.88,112.96,112.79,112.84,16954.0,109.5718,109.6495,109.4844,109.533,16954.0
2022-07-26 15:45:00,112.85,112.88,112.7,112.76,23750.0,109.5427,109.5718,109.3971,109.4553,23750.0
2022-07-26 15:50:00,112.77,112.84,112.65,112.71,107462.0,109.465,109.533,109.3485,109.4068,107462.0
2022-07-26 15:55:00,112.72,112.73,112.59,112.59,168014.0,109.4165,109.4262,109.2903,109.2903,168014.0
2022-07-27 09:30:00,112.7,112.92,112.52,112.83,24794.0,109.3971,109.6106,109.2224,109.5233,24794.0
2022-07-27 09:35:00,112.84,112.88,112.56,112.61,7449.0,109.533,109.5718,109.2612,109.3097,7449.0
2022-07-27 09:40:00,112.64,112.79,112.55,112.56,7111.0,109.3388,109.4844,109.2515,109.2612,7111.0
2022-07-27 09:45:00,112.53,112.75,112.29,112.73,10962.0,109.2321,109.4456,108.9991,109.4262,10962.0
2022-07-27 09:50:00,112.71,112.8,112.5,112.78,9853.0,109.4068,109.4941,109.2029,109.4747,9853.0
2022-07-27 09:55:00,112.8,112.83,112.54,112.66,15337.0,109.4941,109.5233,109.2418,109.3582,15337.0
2022-07-27 10:00:00,112.66,112.71,112.39,112.59,7995.0,109.3582,109.4068,109.0962,109.2903,7995.0
2022-07-27 10:05:00,112.58,112.58,112.05,112.06,6158.0,109.2806,109.2806,108.7661,108.7758,6158.0
2022-07-27 10:10:00,112.06,112.25,112.02,112.25,7507.0,108.7758,108.9603,108.737,108.9603,7507.0
2022-07-27 10:15:00,112.25,112.34,112.22,112.22,9163.0,108.9603,109.0476,108.9311,108.9311,9163.0
2022-07-27 10:20:00,112.23,112.56,112.23,112.47,3197.0,108.9409,109.2612,108.9409,109.1738,3197.0
2022-07-27 10:25:00,112.42,112.62,112.38,112.51,4129.0,109.1253,109.3194,109.0865,109.2126,4129.0
2022-07-27 10:30:00,112.45,112.61,112.44,112.55,3368.0,109.1544,109.3097,109.1447,109.2515,3368.0
2022-07-27 10:35:00,112.55,112.57,112.25,112.28,8281.0,109.2515,109.2709,108.9603,108.9894,8281.0
2022-07-27 10:40:00,112.25,112.32,112.17,112.28,4866.0,108.9603,109.0282,108.8826,108.9894,4866.0
2022-07-27 10:45:00,112.29,112.36,112.17,112.17,6634.0,108.9991,109.067,108.8826,108.8826,6634.0
2022-07-27 10:50:00,112.14,112.2,112.12,112.13,11567.0,108.8535,108.9117,108.8341,108.8438,11567.0
2022-07-27 10:55:00,112.14,112.17,112.0,112.13,8597.0,108.8535,108.8826,108.7176,108.8438,8597.0
2022-07-27 11:00:00,112.1,112.34,112.1,112.23,6979.0,108.8147,109.0476,108.8147,108.9409,6979.0
2022-07-27 11:05:00,112.23,112.23,112.01,112.09,19470.0,108.9409,108.9409,108.7273,108.805,19470.0
2022-07-27 11:10:00,112.11,112.23,112.09,112.17,3828.0,108.8244,108.9409,108.805,108.8826,3828.0
2022-07-27 11:15:00,112.16,112.16,112.0,112.12,3950.0,108.8729,108.8729,108.7176,108.8341,3950.0
2022-07-27 11:20:00,112.14,112.16,112.04,112.14,5672.0,108.8535,108.8729,108.7564,108.8535,5672.0
2022-07-27 11:25:00,112.16,112.28,112.14,112.22,4421.0,108.8729,108.9894,108.8535,108.9311,4421.0
2022-07-27 11:30:00,112.26,112.26,112.12,112.13,4289.0,108.97,108.97,108.8341,108.8438,4289.0
2022-07-27 11:35:00,112.16,112.31,112.16,112.25,3775.0,108.8729,109.0185,108.8729,108.9603,3775.0
2022-07-27 11:40:00,112.28,112.29,112.22,112.27,1203.0,108.9894,108.9991,108.9311,108.9797,1203.0
2022-07-27 11:45:00,112.29,112.29,112.22,112.28,2775.0,108.9991,108.9991,108.9311,108.9894,2775.0
2022-07-27 11:50:00,112.28,112.42,112.28,112.32,4448.0,108.9894,109.1253,108.9894,109.0282,4448.0
2022-07-27 11:55:00,112.31,112.43,112.31,112.39,3510.0,109.0185,109.135,109.0185,109.0962,3510.0
2022-07-27 12:00:00,112.4,112.55,112.38,112.44,3426.0,109.1059,109.2515,109.0865,109.1447,3426.0
2022-07-27 12:05:00,112.46,112.52,112.43,112.52,30868.0,109.1641,109.2224,109.135,109.2224,30868.0
2022-07-27 12:10:00,112.51,112.53,112.46,112.49,4390.0,109.2126,109.2321,109.1641,109.1932,4390.0
2022-07-27 12:15:00,112.49,112.55,112.46,112.54,3186.0,109.1932,109.2515,109.1641,109.2418,3186.0
2022-07-27 12:20:00,112.55,112.58,112.49,112.49,3001.0,109.2515,109.2806,109.1932,109.1932,3001.0
2022-07-27 12:25:00,112.48,112.54,112.46,112.49,3721.0,109.1835,109.2418,109.1641,109.1932,3721.0
2022-07-27 12:30:00,112.51,112.52,112.38,112.44,3506.0,109.2126,109.2224,109.0865,109.1447,3506.0
2022-07-27 12:35:00,112.41,112.44,112.4,112.43,1315.0,109.1156,109.1447,109.1059,109.135,1315.0
2022-07-27 12:40:00,112.46,112.47,112.34,112.35,4024.0,109.1641,109.1738,109.0476,109.0573,4024.0
2022-07-27 12:45:00,112.35,112.41,112.34,112.35,2236.0,109.0573,109.1156,109.0476,109.0573,2236.0
2022-07-27 12:50:00,112.34,112.37,112.29,112.29,2354.0,109.0476,109.0767,108.9991,108.9991,2354.0
2022-07-27 12:55:00,112.26,112.26,112.08,112.08,1575.0,108.97,108.97,108.7952,108.7952,1575.0
2022-07-27 13:00:00,112.1,112.21,112.1,112.19,2274.0,108.8147,108.9214,108.8147,108.902,2274.0
2022-07-27 13:05:00,112.18,112.2,112.15,112.2,2286.0,108.8923,108.9117,108.8632,108.9117,2286.0
2022-07-27 13:10:00,112.2,112.24,112.15,112.22,4552.0,108.9117,108.9506,108.8632,108.9311,4552.0
2022-07-27 13:15:00,112.25,112.26,112.18,112.2,2101.0,108.9603,108.97,108.8923,108.9117,2101.0
2022-07-27 13:20:00,112.18,112.22,112.09,112.15,3200.0,108.8923,108.9311,108.805,108.8632,3200.0
2022-07-27 13:25:00,112.14,112.31,112.08,112.31,14749.0,108.8535,109.0185,108.7952,109.0185,14749.0
2022-07-27 13:30:00,112.31,112.31,112.24,112.27,1637.0,109.0185,109.0185,108.9506,108.9797,1637.0
2022-07-27 13:35:00,112.28,112.36,112.25,112.25,5157.0,108.9894,109.067,108.9603,108.9603,5157.0
2022-07-27 13:40:00,112.23,112.29,112.2,112.29,4890.0,108.9409,108.9991,108.9117,108.9991,4890.0
2022-07-27 13:45:00,112.22,112.22,112.16,112.19,5289.0,108.9311,108.9311,108.8729,108.902,5289.0
2022-07-27 13:50:00,112.19,112.19,112.09,112.18,5919.0,108.902,108.902,108.805,108.8923,5919.0
2022-07-27 13:55:00,112.18,112.21,112.04,112.04,7925.0,108.8923,108.9214,108.7564,108.7564,7925.0
2022-07-27 14:00:00,112.13,112.26,112.01,112.06,7127.0,108.8438,108.97,108.7273,108.7758,7127.0
2022-07-27 14:05:00,112.01,112.09,111.88,111.99,17573.0,108.7273,108.805,108.6011,108.7079,17573.0
2022-07-27 14:10:00,111.97,112.18,111.97,112.1,3347.0,108.6885,108.8923,108.6885,108.8147,3347.0
2022-07-27 14:15:00,112.12,112.18,112.04,112.05,4538.0,108.8341,108.8923,108.7564,108.7661,4538.0
2022-07-27 14:20:00,112.07,112.08,111.92,112.0,6039.0,108.7855,108.7952,108.6399,108.7176,6039.0
2022-07-27 14:25:00,112.0,112.26,111.99,112.23,9024.0,108.7176,108.97,108.7079,108.9409,9024.0
2022-07-27 14:30:00,112.17,112.25,112.04,112.13,12443.0,108.8826,108.9603,108.7564,108.8438,12443.0
2022-07-27 14:35:00,112.17,112.68,112.17,112.68,33762.0,108.8826,109.3777,108.8826,109.3777,33762.0
2022-07-27 14:40:00,112.69,112.96,112.69,112.83,15324.0,109.3874,109.6495,109.3874,109.5233,15324.0
2022-07-27 14:45:00,112.87,112.89,112.59,112.64,14800.0,109.5621,109.5815,109.2903,109.3388,14800.0
2022-07-27 14:50:00,112.66,112.89,112.56,112.85,12460.0,109.3582,109.5815,109.2612,109.5427,12460.0
2022-07-27 14:55:00,112.86,112.88,112.46,112.56,8026.0,109.5524,109.5718,109.1641,109.2612,8026.0
2022-07-27 15:00:00,112.62,112.89,112.54,112.85,14012.0,109.3194,109.5815,109.2418,109.5427,14012.0
2022-07-27 15:05:00,112.88,112.96,112.79,112.94,15262.0,109.5718,109.6495,109.4844,109.63,15262.0
2022-07-27 15:10:00,112.96,112.98,112.77,112.85,12167.0,109.6495,109.6689,109.465,109.5427,12167.0
2022-07-27 15:15:00,112.83,112.99,112.81,112.92,19287.0,109.5233,109.6786,109.5039,109.6106,19287.0
2022-07-27 15:20:00,112.92,113.1,112.91,113.08,17319.0,109.6106,109.7854,109.6009,109.7659,17319.0
2022-07-27 15:25:00,113.09,113.4,113.08,113.4,36910.0,109.7756,110.0766,109.7659,110.0766,36910.0
2022-07-27 15:30:00,113.43,113.55,113.33,113.51,15020.0,110.1057,110.2222,110.0086,110.1833,15020.0
2022-07-27 15:35:00,113.52,113.52,113.33,113.41,15429.0,110.193,110.193,110.0086,110.0863,15429.0
2022-07-27 15:40:00,113.4,113.65,113.38,113.58,23841.0,110.0766,110.3192,110.0571,110.2513,23841.0
2022-07-27 15:45:00,113.58,113.6,113.43,113.45,26620.0,110.2513,110.2707,110.1057,110.1251,26620.0
2022-07-27 15:50:00,113.48,113.52,113.22,113.43,40760.0,110.1542,110.193,109.9018,110.1057,40760.0
2022-07-27 15:55:00,113.43,113.43,113.04,113.08,71753.0,110.1057,110.1057,109.7271,109.7659,71753.0
2022-07-28 09:30:00,113.98,113.98,113.45,113.63,28566.0,110.6396,110.6396,110.1251,110.2998,28566.0
2022-07-28 09:35:00,113.47,113.51,113.12,113.12,6094.0,110.1445,110.1833,109.8048,109.8048,6094.0
2022-07-28 09:40:00,113.05,113.38,112.88,113.16,16763.0,109.7368,110.0571,109.5718,109.8436,16763.0
2022-07-28 09:45:00,113.26,113.44,113.13,113.3,9468.0,109.9407,110.1154,109.8145,109.9795,9468.0
2022-07-28 09:50:00,113.29,113.33,113.08,113.18,14690.0,109.9698,110.0086,109.7659,109.863,14690.0
2022-07-28 09:55:00,113.18,113.37,113.06,113.27,11576.0,109.863,110.0474,109.7465,109.9504,11576.0
2022-07-28 10:00:00,113.25,113.28,112.81,112.88,18840.0,109.931,109.9601,109.5039,109.5718,18840.0
2022-07-28 10:05:00,112.82,112.97,112.29,112.3,12798.0,109.5136,109.6592,108.9991,109.0088,12798.0
2022-07-28 10:10:00,112.31,112.46,111.97,112.23,37427.0,109.0185,109.1641,108.6885,108.9409,37427.0
2022-07-28 10:15:00,112.19,112.29,111.84,111.94,12072.0,108.902,108.9991,108.5623,108.6594,12072.0
2022-07-28 10:20:00,111.91,111.91,111.61,111.87,13460.0,108.6302,108.6302,108.339,108.5914,13460.0
2022-07-28 10:25:00,111.83,112.03,111.75,112.03,4427.0,108.5526,108.7467,108.4749,108.7467,4427.0
2022-07-28 10:30:00,112.08,112.22,112.0,112.22,7644.0,108.7952,108.9311,108.7176,108.9311,7644.0
2022-07-28 10:35:00,112.2,112.51,112.04,112.49,9316.0,108.9117,109.2126,108.7564,109.1932,9316.0
2022-07-28 10:40:00,112.42,112.62,112.14,112.61,11732.0,109.1253,109.3194,108.8535,109.3097,11732.0
2022-07-28 10:45:00,112.62,112.75,112.62,112.65,6010.0,109.3194,109.4456,109.3194,109.3485,6010.0
2022-07-28 10:50:00,112.57,112.66,112.48,112.5,6546.0,109.2709,109.3582,109.1835,109.2029,6546.0
2022-07-28 10:55:00,112.5,112.62,112.38,112.62,5605.0,109.2029,109.3194,109.0865,109.3194,5605.0
2022-07-28 11:00:00,112.56,112.63,112.45,112.45,8603.0,109.2612,109.3291,109.1544,109.1544,8603.0
2022-07-28 11:05:00,112.46,112.52,112.38,112.52,4950.0,109.1641,109.2224,109.0865,109.2224,4950.0
2022-07-28 11:10:00,112.48,112.67,112.46,112.66,2692.0,109.1835,109.368,109.1641,109.3582,2692.0
2022-07-28 11:15:00,112.63,112.75,112.59,112.68,9298.0,109.3291,109.4456,109.2903,109.3777,9298.0
2022-07-28 11:20:00,112.67,112.81,112.57,112.81,10720.0,109.368,109.5039,109.2709,109.5039,10720.0
2022-07-28 11:25:00,112.79,112.88,112.78,112.86,4881.0,109.4844,109.5718,109.4747,109.5524,4881.0
2022-07-28 11:30:00,112.85,112.85,112.63,112.79,9249.0,109.5427,109.5427,109.3291,109.4844,9249.0
2022-07-28 11:35:00,112.78,112.88,112.78,112.79,4571.0,109.4747,109.5718,109.4747,109.4844,4571.0
2022-07-28 11:40:00,112.8,113.0,112.72,112.98,13705.0,109.4941,109.6883,109.4165,109.6689,13705.0
2022-07-28 11:45:00,113.04,113.13,112.99,113.06,7231.0,109.7271,109.8145,109.6786,109.7465,7231.0
2022-07-28 11:50:00,113.1,113.15,112.91,112.91,8106.0,109.7854,109.8339,109.6009,109.6009,8106.0
2022-07-28 11:55:00,112.93,113.1,112.93,112.93,52083.0,109.6203,109.7854,109.6203,109.6203,52083.0
2022-07-28 12:00:00,112.93,113.22,112.9,113.16,9002.0,109.6203,109.9018,109.5912,109.8436,9002.0
2022-07-28 12:05:00,113.2,113.33,113.19,113.2,9091.0,109.8824,110.0086,109.8727,109.8824,9091.0
2022-07-28 12:10:00,113.27,113.46,113.26,113.35,8652.0,109.9504,110.1348,109.9407,110.028,8652.0
2022-07-28 12:15:00,113.33,113.38,113.21,113.21,10379.0,110.0086,110.0571,109.8921,109.8921,10379.0
2022-07-28 12:20:00,113.23,113.45,113.23,113.39,31615.0,109.9115,110.1251,109.9115,110.0669,31615.0
2022-07-28 12:25:00,113.37,113.4,113.16,113.2,17986.0,110.0474,110.0766,109.8436,109.8824,17986.0
2022-07-28 12:30:00,113.18,113.28,113.11,113.25,24565.0,109.863,109.9601,109.7951,109.931,24565.0
2022-07-28 12:35:00,113.25,113.43,113.22,113.37,9600.0,109.931,110.1057,109.9018,110.0474,9600.0
2022-07-28 12:40:00,113.41,113.6,113.37,113.49,7959.0,110.0863,110.2707,110.0474,110.1639,7959.0
2022-07-28 12:45:00,113.49,113.65,113.32,113.34,25322.0,110.1639,110.3192,109.9989,110.0183,25322.0
2022-07-28 12:50:00,113.34,113.44,113.34,113.43,3374.0,110.0183,110.1154,110.0183,110.1057,3374.0
2022-07-28 12:55:00,113.42,113.54,113.42,113.5,17127.0,110.096,110.2125,110.096,110.1736,17127.0
2022-07-28 13:00:00,113.54,113.54,113.41,113.47,2199.0,110.2125,110.2125,110.0863,110.1445,2199.0
2022-07-28 13:05:00,113.49,113.51,113.41,113.45,4647.0,110.1639,110.1833,110.0863,110.1251,4647.0
2022-07-28 13:10:00,113.44,113.59,113.41,113.5,4148.0,110.1154,110.261,110.0863,110.1736,4148.0
2022-07-28 13:15:00,113.54,113.54,113.41,113.48,6254.0,110.2125,110.2125,110.0863,110.1542,6254.0
2022-07-28 13:20:00,113.52,113.74,113.5,113.73,6340.0,110.193,110.4066,110.1736,110.3969,6340.0
2022-07-28 13:25:00,113.73,113.98,113.71,113.98,5473.0,110.3969,110.6396,110.3775,110.6396,5473.0
2022-07-28 13:30:00,113.98,114.11,113.98,114.11,10407.0,110.6396,110.7658,110.6396,110.7658,10407.0
2022-07-28 13:35:00,114.11,114.16,114.06,114.06,7398.0,110.7658,110.8143,110.7172,110.7172,7398.0
2022-07-28 13:40:00,114.07,114.28,114.07,114.2,64438.0,110.7269,110.9308,110.7269,110.8531,64438.0
2022-07-28 13:45:00,114.18,114.34,114.15,114.26,17797.0,110.8337,110.989,110.8046,110.9114,17797.0
2022-07-28 13:50:00,114.26,114.56,114.25,114.37,43664.0,110.9114,111.2026,110.9017,111.0181,43664.0
2022-07-28 13:55:00,114.39,114.49,114.29,114.29,11858.0,111.0375,111.1346,110.9405,110.9405,11858.0
2022-07-28 14:00:00,114.28,114.3,114.15,114.19,6394.0,110.9308,110.9502,110.8046,110.8434,6394.0
2022-07-28 14:05:00,114.19,114.19,113.98,114.03,3327.0,110.8434,110.8434,110.6396,110.6881,3327.0
2022-07-28 14:10:00,114.03,114.13,113.96,114.11,5591.0,110.6881,110.7852,110.6202,110.7658,5591.0
2022-07-28 14:15:00,114.13,114.21,114.12,114.13,6065.0,110.7852,110.8628,110.7755,110.7852,6065.0
2022-07-28 14:20:00,114.13,114.23,114.11,114.23,5275.0,110.7852,110.8822,110.7658,110.8822,5275.0
2022-07-28 14:25:00,114.25,114.35,114.24,114.29,4932.0,110.9017,110.9987,110.8919,110.9405,4932.0
2022-07-28 14:30:00,114.28,114.39,114.28,114.37,4775.0,110.9308,111.0375,110.9308,111.0181,4775.0
2022-07-28 14:35:00,114.37,114.46,114.36,114.46,24069.0,111.0181,111.1055,111.0084,111.1055,24069.0
2022-07-28 14:40:00,114.47,114.52,114.45,114.47,6940.0,111.1152,111.1637,111.0958,111.1152,6940.0
2022-07-28 14:45:00,114.47,114.47,114.38,114.43,17545.0,111.1152,111.1152,111.0278,111.0764,17545.0
2022-07-28 14:50:00,114.43,114.46,114.32,114.46,9243.0,111.0764,111.1055,110.9696,111.1055,9243.0
2022-07-28 14:55:00,114.46,114.46,114.42,114.46,6308.0,111.1055,111.1055,111.0667,111.1055,6308.0
2022-07-28 15:00:00,114.43,114.47,114.37,114.43,10361.0,111.0764,111.1152,111.0181,111.0764,10361.0
2022-07-28 15:05:00,114.44,114.55,114.39,114.52,11582.0,111.0861,111.1929,111.0375,111.1637,11582.0
2022-07-28 15:10:00,114.51,114.59,114.51,114.56,21428.0,111.154,111.2317,111.154,111.2026,21428.0
2022-07-28 15:15:00,114.55,114.57,114.41,114.43,39456.0,111.1929,111.2123,111.057,111.0764,39456.0
2022-07-28 15:20:00,114.42,114.61,114.4,114.59,17168.0,111.0667,111.2511,111.0473,111.2317,17168.0
2022-07-28 15:25:00,114.59,114.72,114.59,114.66,30681.0,111.2317,111.3579,111.2317,111.2996,30681.0
2022-07-28 15:30:00,114.65,114.66,114.38,114.41,26847.0,111.2899,111.2996,111.0278,111.057,26847.0
2022-07-28 15:35:00,114.41,114.49,114.26,114.46,19844.0,111.057,111.1346,110.9114,111.1055,19844.0
2022-07-28 15:40:00,114.46,114.48,114.21,114.31,27144.0,111.1055,111.1249,110.8628,110.9599,27144.0
2022-07-28 15:45:00,114.3,114.32,114.11,114.2,28803.0,110.9502,110.9696,110.7658,110.8531,28803.0
2022-07-28 15:50:00,114.2,114.29,114.01,114.09,56768.0,110.8531,110.9405,110.6687,110.7463,56768.0
2022-07-28 15:55:00,114.09,114.24,113.96,114.18,127402.0,110.7463,110.8919,110.6202,110.8337,127402.0
2022-07-29 09:30:00,114.42,114.98,114.42,114.6,32990.0,111.0667,111.6103,111.0667,111.2414,32990.0
2022-07-29 09:35:00,114.77,114.88,114.53,114.61,12624.0,111.4064,111.5132,111.1734,111.2511,12624.0
2022-07-29 09:40:00,114.64,114.78,114.51,114.78,6990.0,111.2802,111.4161,111.154,111.4161,6990.0
2022-07-29 09:45:00,114.67,114.89,114.34,114.77,31973.0,111.3093,111.5229,110.989,111.4064,31973.0
2022-07-29 09:50:00,114.72,114.98,114.6,114.88,37927.0,111.3579,111.6103,111.2414,111.5132,37927.0
2022-07-29 09:55:00,114.87,114.96,114.64,114.92,28095.0,111.5035,111.5908,111.2802,111.552,28095.0
2022-07-29 10:00:00,114.87,115.13,114.69,114.96,29466.0,111.5035,111.7559,111.3288,111.5908,29466.0
2022-07-29 10:05:00,114.97,115.09,114.85,115.01,9047.0,111.6006,111.717,111.4841,111.6394,9047.0
2022-07-29 10:10:00,115.05,115.37,114.83,114.89,33435.0,111.6782,111.9888,111.4647,111.5229,33435.0
2022-07-29 10:15:00,114.89,114.95,114.74,114.92,46719.0,111.5229,111.5811,111.3773,111.552,46719.0
2022-07-29 10:20:00,114.89,115.03,114.82,115.03,23273.0,111.5229,111.6588,111.4549,111.6588,23273.0
2022-07-29 10:25:00,115.01,115.21,115.0,115.07,14498.0,111.6394,111.8335,111.6297,111.6976,14498.0
2022-07-29 10:30:00,115.09,115.41,115.06,115.19,14467.0,111.717,112.0277,111.6879,111.8141,14467.0
2022-07-29 10:35:00,115.2,115.23,115.05,115.08,9966.0,111.8238,111.8529,111.6782,111.7073,9966.0
2022-07-29 10:40:00,115.08,115.28,115.03,115.16,5369.0,111.7073,111.9015,111.6588,111.785,5369.0
2022-07-29 10:45:00,115.14,115.18,115.0,115.02,22862.0,111.7656,111.8044,111.6297,111.6491,22862.0
2022-07-29 10:50:00,115.05,115.14,114.86,114.93,21300.0,111.6782,111.7656,111.4938,111.5617,21300.0
2022-07-29 10:55:00,114.97,114.97,114.86,114.95,30393.0,111.6006,111.6006,111.4938,111.5811,30393.0
2022-07-29 11:00:00,114.95,115.0,114.84,114.98,46223.0,111.5811,111.6297,111.4744,111.6103,46223.0
2022-07-29 11:05:00,114.98,115.1,114.91,115.1,14953.0,111.6103,111.7267,111.5423,111.7267,14953.0
2022-07-29 11:10:00,115.16,115.18,114.97,115.18,15555.0,111.785,111.8044,111.6006,111.8044,15555.0
2022-07-29 11:15:00,115.18,115.19,115.01,115.01,19702.0,111.8044,111.8141,111.6394,111.6394,19702.0
2022-07-29 11:20:00,115.03,115.09,114.91,114.96,16022.0,111.6588,111.717,111.5423,111.5908,16022.0
2022-07-29 11:25:00,114.93,114.94,114.66,114.67,26054.0,111.5617,111.5714,111.2996,111.3093,26054.0
2022-07-29 11:30:00,114.68,114.91,114.63,114.86,24612.0,111.319,111.5423,111.2705,111.4938,24612.0
2022-07-29 11:35:00,114.79,114.94,114.75,114.87,27142.0,111.4258,111.5714,111.387,111.5035,27142.0
2022-07-29 11:40:00,114.85,115.01,114.82,114.97,12128.0,111.4841,111.6394,111.4549,111.6006,12128.0
2022-07-29 11:45:00,114.98,115.05,114.93,114.97,9812.0,111.6103,111.6782,111.5617,111.6006,9812.0
2022-07-29 11:50:00,114.97,115.06,114.91,114.99,12471.0,111.6006,111.6879,111.5423,111.62,12471.0
2022-07-29 11:55:00,115.0,115.07,114.96,115.0,17135.0,111.6297,111.6976,111.5908,111.6297,17135.0
2022-07-29 12:00:00,115.05,115.05,114.86,114.87,4708.0,111.6782,111.6782,111.4938,111.5035,4708.0
2022-07-29 12:05:00,114.85,114.86,114.71,114.71,14389.0,111.4841,111.4938,111.3482,111.3482,14389.0
2022-07-29 12:10:00,114.74,114.85,114.72,114.74,6724.0,111.3773,111.4841,111.3579,111.3773,6724.0
2022-07-29 12:15:00,114.78,114.9,114.78,114.83,8224.0,111.4161,111.5326,111.4161,111.4647,8224.0
2022-07-29 12:20:00,114.79,114.83,114.72,114.79,17881.0,111.4258,111.4647,111.3579,111.4258,17881.0
2022-07-29 12:25:00,114.79,114.79,114.74,114.79,10602.0,111.4258,111.4258,111.3773,111.4258,10602.0
2022-07-29 12:30:00,114.77,114.91,114.75,114.9,6456.0,111.4064,111.5423,111.387,111.5326,6456.0
2022-07-29 12:35:00,114.94,114.96,114.87,114.88,9059.0,111.5714,111.5908,111.5035,111.5132,9059.0
2022-07-29 12:40:00,114.93,114.97,114.83,114.93,9975.0,111.5617,111.6006,111.4647,111.5617,9975.0
2022-07-29 12:45:00,114.95,115.08,114.95,115.01,3971.0,111.5811,111.7073,111.5811,111.6394,3971.0
2022-07-29 12:50:00,115.0,115.16,114.99,115.16,4282.0,111.6297,111.785,111.62,111.785,4282.0
2022-07-29 12:55:00,115.18,115.18,114.95,114.95,8514.0,111.8044,111.8044,111.5811,111.5811,8514.0
2022-07-29 13:00:00,114.96,114.97,114.87,114.9,9900.0,111.5908,111.6006,111.5035,111.5326,9900.0
2022-07-29 13:05:00,114.87,114.91,114.81,114.84,5420.0,111.5035,111.5423,111.4452,111.4744,5420.0
2022-07-29 13:10:00,114.82,114.84,114.68,114.72,8063.0,111.4549,111.4744,111.319,111.3579,8063.0
2022-07-29 13:15:00,114.7,114.71,114.49,114.49,6934.0,111.3385,111.3482,111.1346,111.1346,6934.0
2022-07-29 13:20:00,114.53,114.61,114.49,114.53,5843.0,111.1734,111.2511,111.1346,111.1734,5843.0
2022-07-29 13:25:00,114.52,114.61,114.49,114.58,7555.0,111.1637,111.2511,111.1346,111.222,7555.0
2022-07-29 13:30:00,114.57,114.64,114.56,114.59,5446.0,111.2123,111.2802,111.2026,111.2317,5446.0
2022-07-29 13:35:00,114.57,114.62,114.52,114.56,7495.0,111.2123,111.2608,111.1637,111.2026,7495.0
2022-07-29 13:40:00,114.55,114.58,114.49,114.52,6401.0,111.1929,111.222,111.1346,111.1637,6401.0
2022-07-29 13:45:00,114.55,114.67,114.46,114.66,9361.0,111.1929,111.3093,111.1055,111.2996,9361.0
2022-07-29 13:50:00,114.68,114.74,114.61,114.71,5014.0,111.319,111.3773,111.2511,111.3482,5014.0
2022-07-29 13:55:00,114.73,114.88,114.73,114.84,14717.0,111.3676,111.5132,111.3676,111.4744,14717.0
2022-07-29 14:00:00,114.87,114.89,114.76,114.86,11659.0,111.5035,111.5229,111.3967,111.4938,11659.0
2022-07-29 14:05:00,114.85,114.96,114.78,114.96,20373.0,111.4841,111.5908,111.4161,111.5908,20373.0
2022-07-29 14:10:00,114.96,115.01,114.87,114.96,8844.0,111.5908,111.6394,111.5035,111.5908,8844.0
2022-07-29 14:15:00,114.96,115.07,114.86,115.07,23087.0,111.5908,111.6976,111.4938,111.6976,23087.0
2022-07-29 14:20:00,115.05,115.09,114.96,114.96,9709.0,111.6782,111.717,111.5908,111.5908,9709.0
2022-07-29 14:25:00,114.96,115.01,114.86,114.98,30133.0,111.5908,111.6394,111.4938,111.6103,30133.0
2022-07-29 14:30:00,114.98,115.07,114.92,114.97,41974.0,111.6103,111.6976,111.552,111.6006,41974.0
2022-07-29 14:35:00,114.98,115.07,114.94,114.96,18197.0,111.6103,111.6976,111.5714,111.5908,18197.0
2022-07-29 14:40:00,114.94,114.94,114.83,114.92,16622.0,111.5714,111.5714,111.4647,111.552,16622.0
2022-07-29 14:45:00,114.9,114.93,114.85,114.91,6476.0,111.5326,111.5617,111.4841,111.5423,6476.0
2022-07-29 14:50:00,114.89,114.98,114.89,114.96,4951.0,111.5229,111.6103,111.5229,111.5908,4951.0
2022-07-29 14:55:00,114.95,115.06,114.95,115.05,11670.0,111.5811,111.6879,111.5811,111.6782,11670.0
2022-07-29 15:00:00,115.07,115.19,115.03,115.16,5648.0,111.6976,111.8141,111.6588,111.785,5648.0
2022-07-29 15:05:00,115.16,115.34,115.16,115.31,8830.0,111.785,111.9597,111.785,111.9306,8830.0
2022-07-29 15:10:00,115.31,115.34,115.13,115.25,18442.0,111.9306,111.9597,111.7559,111.8723,18442.0
2022-07-29 15:15:00,115.26,115.33,115.16,115.2,6881.0,111.8821,111.95,111.785,111.8238,6881.0
2022-07-29 15:20:00,115.19,115.22,115.14,115.21,13677.0,111.8141,111.8432,111.7656,111.8335,13677.0
2022-07-29 15:25:00,115.21,115.29,115.16,115.26,24237.0,111.8335,111.9112,111.785,111.8821,24237.0
2022-07-29 15:30:00,115.28,115.31,115.12,115.24,25758.0,111.9015,111.9306,111.7462,111.8626,25758.0
2022-07-29 15:35:00,115.26,115.29,115.17,115.17,41659.0,111.8821,111.9112,111.7947,111.7947,41659.0
2022-07-29 15:40:00,115.16,115.26,115.13,115.2,18730.0,111.785,111.8821,111.7559,111.8238,18730.0
2022-07-29 15:45:00,115.19,115.31,115.17,115.28,26618.0,111.8141,111.9306,111.7947,111.9015,26618.0
2022-07-29 15:50:00,115.29,115.41,115.14,115.16,37303.0,111.9112,112.0277,111.7656,111.785,37303.0
2022-07-29 15:55:00,115.17,115.21,115.0,115.15,123226.0,111.7947,111.8335,111.6297,111.7753,123226.0
2022-08-01 09:30:00,114.5,115.06,114.34,114.5,57941.0,111.1443,111.6879,110.989,111.1443,57941.0
2022-08-01 09:35:00,114.53,114.62,114.22,114.39,12328.0,111.1734,111.2608,110.8725,111.0375,12328.0
2022-08-01 09:40:00,114.44,114.6,114.41,114.48,19020.0,111.0861,111.2414,111.057,111.1249,19020.0
2022-08-01 09:45:00,114.44,114.55,113.78,113.9,13352.0,111.0861,111.1929,110.4454,110.5619,13352.0
2022-08-01 09:50:00,113.94,114.2,113.63,113.92,21064.0,110.6007,110.8531,110.2998,110.5813,21064.0
2022-08-01 09:55:00,113.89,114.14,113.79,113.99,22423.0,110.5522,110.7949,110.4551,110.6493,22423.0
2022-08-01 10:00:00,113.94,114.04,113.65,113.98,17455.0,110.6007,110.6978,110.3192,110.6396,17455.0
2022-08-01 10:05:00,114.0,114.24,113.99,114.05,22578.0,110.659,110.8919,110.6493,110.7075,22578.0
2022-08-01 10:10:00,114.02,114.12,113.94,114.08,50927.0,110.6784,110.7755,110.6007,110.7366,50927.0
2022-08-01 10:15:00,114.04,114.22,113.9,113.9,14273.0,110.6978,110.8725,110.5619,110.5619,14273.0
2022-08-01 10:20:00,113.87,113.88,113.66,113.69,11498.0,110.5328,110.5425,110.3289,110.3581,11498.0
2022-08-01 10:25:00,113.73,113.73,113.5,113.56,11300.0,110.3969,110.3969,110.1736,110.2319,11300.0
2022-08-01 10:30:00,113.56,113.56,113.29,113.44,10958.0,110.2319,110.2319,109.9698,110.1154,10958.0
2022-08-01 10:35:00,113.47,113.52,113.21,113.4,15824.0,110.1445,110.193,109.8921,110.0766,15824.0
2022-08-01 10:40:00,113.41,113.77,113.33,113.72,8822.0,110.0863,110.4357,110.0086,110.3872,8822.0
2022-08-01 10:45:00,113.74,113.85,113.64,113.78,21436.0,110.4066,110.5134,110.3095,110.4454,21436.0
2022-08-01 10:50:00,113.78,114.03,113.77,114.01,51506.0,110.4454,110.6881,110.4357,110.6687,51506.0
2022-08-01 10:55:00,113.98,114.04,113.83,113.94,11700.0,110.6396,110.6978,110.494,110.6007,11700.0
2022-08-01 11:00:00,113.92,114.2,113.92,114.1,12398.0,110.5813,110.8531,110.5813,110.756,12398.0
2022-08-01 11:05:00,114.17,114.21,114.05,114.07,23268.0,110.824,110.8628,110.7075,110.7269,23268.0
2022-08-01 11:10:00,114.05,114.51,114.04,114.46,42658.0,110.7075,111.154,110.6978,111.1055,42658.0
2022-08-01 11:15:00,114.52,114.52,114.07,114.18,22410.0,111.1637,111.1637,110.7269,110.8337,22410.0
2022-08-01 11:20:00,114.16,114.54,114.14,114.5,20994.0,110.8143,111.1832,110.7949,111.1443,20994.0
2022-08-01 11:25:00,114.5,114.67,114.46,114.63,25389.0,111.1443,111.3093,111.1055,111.2705,25389.0
2022-08-01 11:30:00,114.63,114.63,114.37,114.38,18259.0,111.2705,111.2705,111.0181,111.0278,18259.0
2022-08-01 11:35:00,114.4,114.41,114.04,114.04,11680.0,111.0473,111.057,110.6978,110.6978,11680.0
2022-08-01 11:40:00,114.04,114.11,114.0,114.07,11265.0,110.6978,110.7658,110.659,110.7269,11265.0
2022-08-01 11:45:00,114.04,114.15,113.98,114.03,9220.0,110.6978,110.8046,110.6396,110.6881,9220.0
2022-08-01 11:50:00,114.1,114.16,114.0,114.04,8457.0,110.756,110.8143,110.659,110.6978,8457.0
2022-08-01 11:55:00,114.0,114.01,113.77,113.81,9235.0,110.659,110.6687,110.4357,110.4745,9235.0
2022-08-01 12:00:00,113.78,113.84,113.56,113.61,11762.0,110.4454,110.5037,110.2319,110.2804,11762.0
2022-08-01 12:05:00,113.62,113.62,113.41,113.43,5835.0,110.2901,110.2901,110.0863,110.1057,5835.0
2022-08-01 12:10:00,113.43,113.48,113.24,113.25,7698.0,110.1057,110.1542,109.9213,109.931,7698.0
2022-08-01 12:15:00,113.24,113.34,113.23,113.31,8471.0,109.9213,110.0183,109.9115,109.9892,8471.0
2022-08-01 12:20:00,113.3,113.51,113.29,113.48,6782.0,109.9795,110.1833,109.9698,110.1542,6782.0
2022-08-01 12:25:00,113.46,113.57,113.45,113.54,6637.0,110.1348,110.2416,110.1251,110.2125,6637.0
2022-08-01 12:30:00,113.5,113.55,113.44,113.48,7869.0,110.1736,110.2222,110.1154,110.1542,7869.0
2022-08-01 12:35:00,113.49,113.61,113.48,113.54,10419.0,110.1639,110.2804,110.1542,110.2125,10419.0
2022-08-01 12:40:00,113.55,113.57,113.45,113.5,4947.0,110.2222,110.2416,110.1251,110.1736,4947.0
2022-08-01 12:45:00,113.55,113.62,113.45,113.53,5511.0,110.2222,110.2901,110.1251,110.2028,5511.0
2022-08-01 12:50:00,113.5,113.54,113.46,113.46,5349.0,110.1736,110.2125,110.1348,110.1348,5349.0
2022-08-01 12:55:00,113.45,113.5,113.38,113.47,7985.0,110.1251,110.1736,110.0571,110.1445,7985.0
2022-08-01 13:00:00,113.49,113.56,113.39,113.43,9292.0,110.1639,110.2319,110.0669,110.1057,9292.0
2022-08-01 13:05:00,113.39,113.56,113.36,113.53,6086.0,110.0669,110.2319,110.0377,110.2028,6086.0
2022-08-01 13:10:00,113.5,113.53,113.41,113.53,4872.0,110.1736,110.2028,110.0863,110.2028,4872.0
2022-08-01 13:15:00,113.54,113.56,113.42,113.5,5742.0,110.2125,110.2319,110.096,110.1736,5742.0
2022-08-01 13:20:00,113.47,113.48,113.21,113.22,12809.0,110.1445,110.1542,109.8921,109.9018,12809.0
2022-08-01 13:25:00,113.21,113.35,113.18,113.18,6786.0,109.8921,110.028,109.863,109.863,6786.0
2022-08-01 13:30:00,113.21,113.23,113.1,113.13,5201.0,109.8921,109.9115,109.7854,109.8145,5201.0
2022-08-01 13:35:00,113.12,113.2,113.08,113.09,8786.0,109.8048,109.8824,109.7659,109.7756,8786.0
2022-08-01 13:40:00,113.08,113.11,112.96,112.98,9702.0,109.7659,109.7951,109.6495,109.6689,9702.0
2022-08-01 13:45:00,112.98,112.98,112.81,112.95,9899.0,109.6689,109.6689,109.5039,109.6398,9899.0
2022-08-01 13:50:00,112.9,112.92,112.82,112.86,5680.0,109.5912,109.6106,109.5136,109.5524,5680.0
2022-08-01 13:55:00,112.84,112.87,112.76,112.86,7161.0,109.533,109.5621,109.4553,109.5524,7161.0
2022-08-01 14:00:00,112.84,112.86,112.64,112.73,10933.0,109.533,109.5524,109.3388,109.4262,10933.0
2022-08-01 14:05:00,112.7,112.75,112.59,112.68,14260.0,109.3971,109.4456,109.2903,109.3777,14260.0
2022-08-01 14:10:00,112.66,112.66,112.52,112.63,9476.0,109.3582,109.3582,109.2224,109.3291,9476.0
2022-08-01 14:15:00,112.65,112.77,112.58,112.58,11727.0,109.3485,109.465,109.2806,109.2806,11727.0
2022-08-01 14:20:00,112.55,112.59,112.47,112.57,21001.0,109.2515,109.2903,109.1738,109.2709,21001.0
2022-08-01 14:25:00,112.52,112.61,112.43,112.51,10297.0,109.2224,109.3097,109.135,109.2126,10297.0
2022-08-01 14:30:00,112.51,112.68,112.51,112.62,8567.0,109.2126,109.3777,109.2126,109.3194,8567.0
2022-08-01 14:35:00,112.62,112.69,112.6,112.65,9558.0,109.3194,109.3874,109.3,109.3485,9558.0
2022-08-01 14:40:00,112.64,112.67,112.54,112.58,10825.0,109.3388,109.368,109.2418,109.2806,10825.0
2022-08-01 14:45:00,112.58,112.65,112.43,112.47,28685.0,109.2806,109.3485,109.135,109.1738,28685.0
2022-08-01 14:50:00,112.47,112.66,112.45,112.6,19024.0,109.1738,109.3582,109.1544,109.3,19024.0
2022-08-01 14:55:00,112.61,112.82,112.61,112.69,17844.0,109.3097,109.5136,109.3097,109.3874,17844.0
2022-08-01 15:00:00,112.71,112.83,112.61,112.83,17898.0,109.4068,109.5233,109.3097,109.5233,17898.0
2022-08-01 15:05:00,112.83,112.99,112.75,112.93,11394.0,109.5233,109.6786,109.4456,109.6203,11394.0
2022-08-01 15:10:00,112.91,112.98,112.85,112.98,7933.0,109.6009,109.6689,109.5427,109.6689,7933.0
2022-08-01 15:15:00,112.98,113.08,112.96,113.08,11392.0,109.6689,109.7659,109.6495,109.7659,11392.0
2022-08-01 15:20:00,113.08,113.08,112.95,112.99,12105.0,109.7659,109.7659,109.6398,109.6786,12105.0
2022-08-01 15:25:00,112.97,113.07,112.97,113.04,7578.0,109.6592,109.7562,109.6592,109.7271,7578.0
2022-08-01 15:30:00,113.04,113.17,112.98,113.15,20282.0,109.7271,109.8533,109.6689,109.8339,20282.0
2022-08-01 15:35:00,113.15,113.32,113.12,113.31,25964.0,109.8339,109.9989,109.8048,109.9892,25964.0
2022-08-01 15:40:00,113.31,113.48,113.22,113.27,25065.0,109.9892,110.1542,109.9018,109.9504,25065.0
2022-08-01 15:45:00,113.25,113.52,113.25,113.47,31399.0,109.931,110.193,109.931,110.1445,31399.0
2022-08-01 15:50:00,113.49,113.62,113.39,113.44,55964.0,110.1639,110.2901,110.0669,110.1154,55964.0
2022-08-01 15:55:00,113.43,113.43,113.1,113.38,160047.0,110.1057,110.1057,109.7854,110.0571,160047.0
2022-08-02 09:30:00,112.89,113.2,112.56,113.13,39705.0,109.5815,109.8824,109.2612,109.8145,39705.0
2022-08-02 09:35:00,113.09,113.09,112.49,112.49,17176.0,109.7756,109.7756,109.1932,109.1932,17176.0
2022-08-02 09:40:00,112.57,112.7,112.36,112.52,14902.0,109.2709,109.3971,109.067,109.2224,14902.0
2022-08-02 09:45:00,112.46,112.81,112.41,112.74,62468.0,109.1641,109.5039,109.1156,109.4359,62468.0
2022-08-02 09:50:00,112.75,113.35,112.72,113.35,26529.0,109.4456,110.028,109.4165,110.028,26529.0
2022-08-02 09:55:00,113.26,113.61,113.16,113.42,61039.0,109.9407,110.2804,109.8436,110.096,61039.0
2022-08-02 10:00:00,113.42,113.55,113.25,113.47,16567.0,110.096,110.2222,109.931,110.1445,16567.0
2022-08-02 10:05:00,113.47,113.51,113.25,113.28,7573.0,110.1445,110.1833,109.931,109.9601,7573.0
2022-08-02 10:10:00,113.28,113.5,113.15,113.35,23741.0,109.9601,110.1736,109.8339,110.028,23741.0
2022-08-02 10:15:00,113.36,113.83,113.35,113.8,47298.0,110.0377,110.494,110.028,110.4648,47298.0
2022-08-02 10:20:00,113.8,114.2,113.74,113.95,80065.0,110.4648,110.8531,110.4066,110.6104,80065.0
2022-08-02 10:25:00,113.9,113.96,113.68,113.93,8522.0,110.5619,110.6202,110.3484,110.591,8522.0
2022-08-02 10:30:00,113.95,114.13,113.93,114.0,27639.0,110.6104,110.7852,110.591,110.659,27639.0
2022-08-02 10:35:00,114.02,114.32,113.9,114.1,40493.0,110.6784,110.9696,110.5619,110.756,40493.0
2022-08-02 10:40:00,114.07,114.42,114.07,114.31,16299.0,110.7269,111.0667,110.7269,110.9599,16299.0
2022-08-02 10:45:00,114.34,114.39,114.13,114.27,10857.0,110.989,111.0375,110.7852,110.9211,10857.0
2022-08-02 10:50:00,114.28,114.68,114.18,114.36,37680.0,110.9308,111.319,110.8337,111.0084,37680.0
2022-08-02 10:55:00,114.35,114.6,114.23,114.3,76531.0,110.9987,111.2414,110.8822,110.9502,76531.0
2022-08-02 11:00:00,114.26,114.43,114.17,114.33,20283.0,110.9114,111.0764,110.824,110.9793,20283.0
2022-08-02 11:05:00,114.29,114.42,114.2,114.42,66123.0,110.9405,111.0667,110.8531,111.0667,66123.0
2022-08-02 11:10:00,114.42,114.55,114.32,114.48,17079.0,111.0667,111.1929,110.9696,111.1249,17079.0
2022-08-02 11:15:00,114.53,114.79,114.41,114.67,25600.0,111.1734,111.4258,111.057,111.3093,25600.0
2022-08-02 11:20:00,114.73,114.8,114.68,114.68,6304.0,111.3676,111.4355,111.319,111.319,6304.0
2022-08-02 11:25:00,114.7,114.95,114.61,114.94,20820.0,111.3385,111.5811,111.2511,111.5714,20820.0
2022-08-02 11:30:00,114.95,114.98,114.72,114.8,13681.0,111.5811,111.6103,111.3579,111.4355,13681.0
2022-08-02 11:35:00,114.79,114.92,114.7,114.7,10196.0,111.4258,111.552,111.3385,111.3385,10196.0
2022-08-02 11:40:00,114.69,114.83,114.64,114.8,10025.0,111.3288,111.4647,111.2802,111.4355,10025.0
2022-08-02 11:45:00,114.82,114.85,114.66,114.73,14106.0,111.4549,111.4841,111.2996,111.3676,14106.0
2022-08-02 11:50:00,114.74,114.95,114.69,114.86,9209.0,111.3773,111.5811,111.3288,111.4938,9209.0
2022-08-02 11:55:00,114.85,115.02,114.85,114.9,10610.0,111.4841,111.6491,111.4841,111.5326,10610.0
2022-08-02 12:00:00,114.88,114.96,114.86,114.9,13911.0,111.5132,111.5908,111.4938,111.5326,13911.0
2022-08-02 12:05:00,114.89,114.91,114.7,114.71,14450.0,111.5229,111.5423,111.3385,111.3482,14450.0
2022-08-02 12:10:00,114.73,114.93,114.7,114.88,11472.0,111.3676,111.5617,111.3385,111.5132,11472.0
2022-08-02 12:15:00,114.9,114.94,114.77,114.82,14560.0,111.5326,111.5714,111.4064,111.4549,14560.0
2022-08-02 12:20:00,114.83,114.87,114.72,114.82,14052.0,111.4647,111.5035,111.3579,111.4549,14052.0
2022-08-02 12:25:00,114.82,114.91,114.71,114.91,19196.0,111.4549,111.5423,111.3482,111.5423,19196.0
2022-08-02 12:30:00,114.93,115.02,114.86,114.99,9276.0,111.5617,111.6491,111.4938,111.62,9276.0
2022-08-02 12:35:00,115.01,115.03,114.84,114.94,11266.0,111.6394,111.6588,111.4744,111.5714,11266.0
2022-08-02 12:40:00,114.91,114.95,114.84,114.95,5920.0,111.5423,111.5811,111.4744,111.5811,5920.0
2022-08-02 12:45:00,114.93,114.95,114.86,114.89,9627.0,111.5617,111.5811,111.4938,111.5229,9627.0
2022-08-02 12:50:00,114.89,114.97,114.82,114.96,8047.0,111.5229,111.6006,111.4549,111.5908,8047.0
2022-08-02 12:55:00,114.96,115.04,114.9,114.9,10059.0,111.5908,111.6685,111.5326,111.5326,10059.0
2022-08-02 13:00:00,114.87,114.92,114.85,114.89,6770.0,111.5035,111.552,111.4841,111.5229,6770.0
2022-08-02 13:05:00,114.88,114.89,114.8,114.81,4832.0,111.5132,111.5229,111.4355,111.4452,4832.0
2022-08-02 13:10:00,114.83,114.88,114.81,114.86,7408.0,111.4647,111.5132,111.4452,111.4938,7408.0
2022-08-02 13:15:00,114.88,114.94,114.82,114.88,10590.0,111.5132,111.5714,111.4549,111.5132,10590.0
2022-08-02 13:20:00,114.86,114.86,114.6,114.63,7850.0,111.4938,111.4938,111.2414,111.2705,7850.0
2022-08-02 13:25:00,114.59,114.61,114.39,114.41,11610.0,111.2317,111.2511,111.0375,111.057,11610.0
2022-08-02 13:30:00,114.41,114.41,114.27,114.32,8825.0,111.057,111.057,110.9211,110.9696,8825.0
2022-08-02 13:35:00,114.31,114.47,114.27,114.41,12327.0,110.9599,111.1152,110.9211,111.057,12327.0
2022-08-02 13:40:00,114.42,114.44,114.33,114.42,9434.0,111.0667,111.0861,110.9793,111.0667,9434.0
2022-08-02 13:45:00,114.4,114.43,114.26,114.27,6214.0,111.0473,111.0764,110.9114,110.9211,6214.0
2022-08-02 13:50:00,114.25,114.35,114.21,114.32,7173.0,110.9017,110.9987,110.8628,110.9696,7173.0
2022-08-02 13:55:00,114.3,114.43,114.29,114.42,10549.0,110.9502,111.0764,110.9405,111.0667,10549.0
2022-08-02 14:00:00,114.42,114.6,114.41,114.5,15473.0,111.0667,111.2414,111.057,111.1443,15473.0
2022-08-02 14:05:00,114.51,114.57,114.44,114.57,14698.0,111.154,111.2123,111.0861,111.2123,14698.0
2022-08-02 14:10:00,114.61,114.61,114.47,114.47,8926.0,111.2511,111.2511,111.1152,111.1152,8926.0
2022-08-02 14:15:00,114.47,114.5,114.26,114.34,12777.0,111.1152,111.1443,110.9114,110.989,12777.0
2022-08-02 14:20:00,114.34,114.49,114.31,114.42,9172.0,110.989,111.1346,110.9599,111.0667,9172.0
2022-08-02 14:25:00,114.44,114.47,114.38,114.41,6367.0,111.0861,111.1152,111.0278,111.057,6367.0
2022-08-02 14:30:00,114.41,114.54,114.37,114.47,12967.0,111.057,111.1832,111.0181,111.1152,12967.0
2022-08-02 14:35:00,114.44,114.46,114.24,114.27,9729.0,111.0861,111.1055,110.8919,110.9211,9729.0
2022-08-02 14:40:00,114.27,114.29,114.18,114.2,15457.0,110.9211,110.9405,110.8337,110.8531,15457.0
2022-08-02 14:45:00,114.2,114.24,114.06,114.09,19870.0,110.8531,110.8919,110.7172,110.7463,19870.0
2022-08-02 14:50:00,114.1,114.18,114.0,114.02,9500.0,110.756,110.8337,110.659,110.6784,9500.0
2022-08-02 14:55:00,114.02,114.12,114.0,114.07,11875.0,110.6784,110.7755,110.659,110.7269,11875.0
2022-08-02 15:00:00,114.08,114.09,113.84,113.92,16104.0,110.7366,110.7463,110.5037,110.5813,16104.0
2022-08-02 15:05:00,113.94,113.94,113.78,113.83,15085.0,110.6007,110.6007,110.4454,110.494,15085.0
2022-08-02 15:10:00,113.82,113.84,113.66,113.83,20319.0,110.4843,110.5037,110.3289,110.494,20319.0
2022-08-02 15:15:00,113.82,113.87,113.74,113.77,13938.0,110.4843,110.5328,110.4066,110.4357,13938.0
2022-08-02 15:20:00,113.78,113.96,113.73,113.79,30827.0,110.4454,110.6202,110.3969,110.4551,30827.0
2022-08-02 15:25:00,113.78,113.96,113.69,113.92,29542.0,110.4454,110.6202,110.3581,110.5813,29542.0
2022-08-02 15:30:00,113.9,114.05,113.9,114.03,24266.0,110.5619,110.7075,110.5619,110.6881,24266.0
2022-08-02 15:35:00,114.02,114.13,113.96,113.97,28658.0,110.6784,110.7852,110.6202,110.6299,28658.0
2022-08-02 15:40:00,113.99,114.03,113.83,114.03,23181.0,110.6493,110.6881,110.494,110.6881,23181.0
2022-08-02 15:45:00,114.04,114.06,113.59,113.59,44753.0,110.6978,110.7172,110.261,110.261,44753.0
2022-08-02 15:50:00,113.58,113.67,113.26,113.31,58597.0,110.2513,110.3386,109.9407,109.9892,58597.0
2022-08-02 15:55:00,113.28,113.28,113.1,113.13,150660.0,109.9601,109.9601,109.7854,109.8145,150660.0
2022-08-03 09:30:00,113.66,113.67,112.65,112.65,43465.0,110.3289,110.3386,109.3485,109.3485,43465.0
2022-08-03 09:35:00,112.64,113.0,112.62,112.9,36330.0,109.3388,109.6883,109.3194,109.5912,36330.0
2022-08-03 09:40:00,112.92,112.93,111.97,111.97,54522.0,109.6106,109.6203,108.6885,108.6885,54522.0
2022-08-03 09:45:00,112.05,112.31,111.92,112.08,36245.0,108.7661,109.0185,108.6399,108.7952,36245.0
2022-08-03 09:50:00,112.19,112.19,111.87,111.95,18850.0,108.902,108.902,108.5914,108.6691,18850.0
2022-08-03 09:55:00,111.95,112.0,111.64,111.71,15936.0,108.6691,108.7176,108.3681,108.4361,15936.0
2022-08-03 10:00:00,111.71,111.8,111.32,111.42,10996.0,108.4361,108.5235,108.0575,108.1546,10996.0
2022-08-03 10:05:00,111.47,111.79,111.46,111.53,31126.0,108.2031,108.5137,108.1934,108.2614,31126.0
2022-08-03 10:10:00,111.46,112.08,111.45,112.07,110593.0,108.1934,108.7952,108.1837,108.7855,110593.0
2022-08-03 10:15:00,112.09,112.09,111.83,111.95,44819.0,108.805,108.805,108.5526,108.6691,44819.0
2022-08-03 10:20:00,111.95,112.08,111.86,112.05,25500.0,108.6691,108.7952,108.5817,108.7661,25500.0
2022-08-03 10:25:00,112.07,112.31,112.05,112.23,20854.0,108.7855,109.0185,108.7661,108.9409,20854.0
2022-08-03 10:30:00,112.28,112.56,112.25,112.43,18191.0,108.9894,109.2612,108.9603,109.135,18191.0
2022-08-03 10:35:00,112.43,112.43,112.09,112.36,22526.0,109.135,109.135,108.805,109.067,22526.0
2022-08-03 10:40:00,112.36,112.79,112.36,112.76,27500.0,109.067,109.4844,109.067,109.4553,27500.0
2022-08-03 10:45:00,112.76,113.02,112.76,113.01,16301.0,109.4553,109.7077,109.4553,109.698,16301.0
2022-08-03 10:50:00,113.01,113.09,112.75,112.75,11781.0,109.698,109.7756,109.4456,109.4456,11781.0
2022-08-03 10:55:00,112.72,113.05,112.72,112.96,39257.0,109.4165,109.7368,109.4165,109.6495,39257.0
2022-08-03 11:00:00,112.92,112.99,112.81,112.91,19595.0,109.6106,109.6786,109.5039,109.6009,19595.0
2022-08-03 11:05:00,112.91,112.95,112.78,112.89,16217.0,109.6009,109.6398,109.4747,109.5815,16217.0
2022-08-03 11:10:00,112.93,112.99,112.85,112.98,8287.0,109.6203,109.6786,109.5427,109.6689,8287.0
2022-08-03 11:15:00,113.02,113.02,112.74,112.74,12749.0,109.7077,109.7077,109.4359,109.4359,12749.0
2022-08-03 11:20:00,112.76,112.97,112.7,112.91,10750.0,109.4553,109.6592,109.3971,109.6009,10750.0
2022-08-03 11:25:00,112.91,113.05,112.85,113.04,7933.0,109.6009,109.7368,109.5427,109.7271,7933.0
2022-08-03 11:30:00,113.05,113.07,112.97,113.05,7938.0,109.7368,109.7562,109.6592,109.7368,7938.0
2022-08-03 11:35:00,113.01,113.24,113.01,113.2,10021.0,109.698,109.9213,109.698,109.8824,10021.0
2022-08-03 11:40:00,113.22,113.3,113.21,113.28,4778.0,109.9018,109.9795,109.8921,109.9601,4778.0
2022-08-03 11:45:00,113.3,113.52,113.22,113.52,13757.0,109.9795,110.193,109.9018,110.193,13757.0
2022-08-03 11:50:00,113.52,113.63,113.37,113.54,9128.0,110.193,110.2998,110.0474,110.2125,9128.0
2022-08-03 11:55:00,113.6,113.67,113.54,113.63,12001.0,110.2707,110.3386,110.2125,110.2998,12001.0
2022-08-03 12:00:00,113.61,113.88,113.61,113.87,10608.0,110.2804,110.5425,110.2804,110.5328,10608.0
2022-08-03 12:05:00,113.85,113.94,113.79,113.94,24039.0,110.5134,110.6007,110.4551,110.6007,24039.0
2022-08-03 12:10:00,113.93,114.07,113.83,113.83,20806.0,110.591,110.7269,110.494,110.494,20806.0
2022-08-03 12:15:00,113.83,113.85,113.75,113.76,10495.0,110.494,110.5134,110.4163,110.426,10495.0
2022-08-03 12:20:00,113.77,113.92,113.77,113.86,11125.0,110.4357,110.5813,110.4357,110.5231,11125.0
2022-08-03 12:25:00,113.86,113.86,113.72,113.79,10749.0,110.5231,110.5231,110.3872,110.4551,10749.0
2022-08-03 12:30:00,113.81,113.95,113.76,113.93,6616.0,110.4745,110.6104,110.426,110.591,6616.0
2022-08-03 12:35:00,113.96,114.01,113.92,114.0,6611.0,110.6202,110.6687,110.5813,110.659,6611.0
2022-08-03 12:40:00,114.0,114.12,113.95,114.05,10875.0,110.659,110.7755,110.6104,110.7075,10875.0
2022-08-03 12:45:00,114.06,114.18,114.01,114.08,8847.0,110.7172,110.8337,110.6687,110.7366,8847.0
2022-08-03 12:50:00,114.09,114.14,114.02,114.07,10254.0,110.7463,110.7949,110.6784,110.7269,10254.0
2022-08-03 12:55:00,114.06,114.15,114.04,114.06,19036.0,110.7172,110.8046,110.6978,110.7172,19036.0
2022-08-03 13:00:00,114.1,114.2,114.07,114.19,16642.0,110.756,110.8531,110.7269,110.8434,16642.0
2022-08-03 13:05:00,114.21,114.21,114.09,114.1,17328.0,110.8628,110.8628,110.7463,110.756,17328.0
2022-08-03 13:10:00,114.13,114.17,114.03,114.16,31617.0,110.7852,110.824,110.6881,110.8143,31617.0
2022-08-03 13:15:00,114.16,114.28,114.16,114.21,6586.0,110.8143,110.9308,110.8143,110.8628,6586.0
2022-08-03 13:20:00,114.18,114.34,114.14,114.33,9964.0,110.8337,110.989,110.7949,110.9793,9964.0
2022-08-03 13:25:00,114.31,114.42,114.28,114.3,8778.0,110.9599,111.0667,110.9308,110.9502,8778.0
2022-08-03 13:30:00,114.32,114.35,114.19,114.19,6447.0,110.9696,110.9987,110.8434,110.8434,6447.0
2022-08-03 13:35:00,114.19,114.26,114.12,114.16,11022.0,110.8434,110.9114,110.7755,110.8143,11022.0
2022-08-03 13:40:00,114.16,114.28,114.15,114.26,11599.0,110.8143,110.9308,110.8046,110.9114,11599.0
2022-08-03 13:45:00,114.25,114.25,114.1,114.11,9771.0,110.9017,110.9017,110.756,110.7658,9771.0
2022-08-03 13:50:00,114.11,114.14,114.07,114.11,5557.0,110.7658,110.7949,110.7269,110.7658,5557.0
2022-08-03 13:55:00,114.09,114.1,114.05,114.08,3509.0,110.7463,110.756,110.7075,110.7366,3509.0
2022-08-03 14:00:00,114.05,114.05,113.91,114.04,8572.0,110.7075,110.7075,110.5716,110.6978,8572.0
2022-08-03 14:05:00,114.06,114.1,114.05,114.05,3443.0,110.7172,110.756,110.7075,110.7075,3443.0
2022-08-03 14:10:00,114.08,114.13,114.0,114.01,4567.0,110.7366,110.7852,110.659,110.6687,4567.0
2022-08-03 14:15:00,114.02,114.14,114.02,114.12,4311.0,110.6784,110.7949,110.6784,110.7755,4311.0
2022-08-03 14:20:00,114.14,114.2,114.1,114.18,6693.0,110.7949,110.8531,110.756,110.8337,6693.0
2022-08-03 14:25:00,114.18,114.2,114.14,114.19,5861.0,110.8337,110.8531,110.7949,110.8434,5861.0
2022-08-03 14:30:00,114.19,114.35,114.11,114.34,36309.0,110.8434,110.9987,110.7658,110.989,36309.0
2022-08-03 14:35:00,114.31,114.52,114.25,114.47,24362.0,110.9599,111.1637,110.9017,111.1152,24362.0
2022-08-03 14:40:00,114.5,114.57,114.42,114.54,18463.0,111.1443,111.2123,111.0667,111.1832,18463.0
2022-08-03 14:45:00,114.52,114.55,114.47,114.54,6487.0,111.1637,111.1929,111.1152,111.1832,6487.0
2022-08-03 14:50:00,114.5,114.58,114.49,114.54,6404.0,111.1443,111.222,111.1346,111.1832,6404.0
2022-08-03 14:55:00,114.54,114.6,114.5,114.5,10964.0,111.1832,111.2414,111.1443,111.1443,10964.0
2022-08-03 15:00:00,114.53,114.75,114.52,114.72,7302.0,111.1734,111.387,111.1637,111.3579,7302.0
2022-08-03 15:05:00,114.73,114.78,114.59,114.65,21449.0,111.3676,111.4161,111.2317,111.2899,21449.0
2022-08-03 15:10:00,114.62,114.7,114.62,114.65,6389.0,111.2608,111.3385,111.2608,111.2899,6389.0
2022-08-03 15:15:00,114.66,114.74,114.65,114.73,4516.0,111.2996,111.3773,111.2899,111.3676,4516.0
2022-08-03 15:20:00,114.75,114.85,114.71,114.84,24314.0,111.387,111.4841,111.3482,111.4744,24314.0
2022-08-03 15:25:00,114.82,114.85,114.73,114.82,6619.0,111.4549,111.4841,111.3676,111.4549,6619.0
2022-08-03 15:30:00,114.82,114.82,114.73,114.78,10454.0,111.4549,111.4549,111.3676,111.4161,10454.0
2022-08-03 15:35:00,114.76,114.77,114.6,114.61,28232.0,111.3967,111.4064,111.2414,111.2511,28232.0
2022-08-03 15:40:00,114.63,114.92,114.6,114.88,15627.0,111.2705,111.552,111.2414,111.5132,15627.0
2022-08-03 15:45:00,114.89,114.96,114.84,114.92,19156.0,111.5229,111.5908,111.4744,111.552,19156.0
2022-08-03 15:50:00,114.93,115.0,114.84,114.92,31799.0,111.5617,111.6297,111.4744,111.552,31799.0
2022-08-03 15:55:00,114.89,114.93,114.72,114.73,143173.0,111.5229,111.5617,111.3579,111.3676,143173.0
2022-08-04 09:30:00,114.84,116.07,114.82,115.09,66035.0,111.4744,112.6683,111.4549,111.717,66035.0
2022-08-04 09:35:00,115.08,115.08,114.58,114.94,22369.0,111.7073,111.7073,111.222,111.5714,22369.0
2022-08-04 09:40:00,114.94,115.04,114.49,115.03,22402.0,111.5714,111.6685,111.1346,111.6588,22402.0
2022-08-04 09:45:00,115.04,115.18,114.87,115.08,20780.0,111.6685,111.8044,111.5035,111.7073,20780.0
2022-08-04 09:50:00,115.16,115.6,115.04,115.53,21872.0,111.785,112.2121,111.6685,112.1441,21872.0
2022-08-04 09:55:00,115.55,115.61,115.18,115.18,13915.0,112.1636,112.2218,111.8044,111.8044,13915.0
2022-08-04 10:00:00,115.26,115.51,115.18,115.46,11439.0,111.8821,112.1247,111.8044,112.0762,11439.0
2022-08-04 10:05:00,115.52,115.97,115.52,115.87,14748.0,112.1344,112.5712,112.1344,112.4742,14748.0
2022-08-04 10:10:00,115.92,116.38,115.88,116.28,20392.0,112.5227,112.9692,112.4839,112.8722,20392.0
2022-08-04 10:15:00,116.28,116.28,116.02,116.06,20158.0,112.8722,112.8722,112.6198,112.6586,20158.0
2022-08-04 10:20:00,116.06,116.45,115.99,116.36,9476.0,112.6586,113.0372,112.5907,112.9498,9476.0
2022-08-04 10:25:00,116.34,116.56,116.25,116.4,13009.0,112.9304,113.144,112.843,112.9886,13009.0
2022-08-04 10:30:00,116.3,116.67,116.3,116.65,11970.0,112.8916,113.2507,112.8916,113.2313,11970.0
2022-08-04 10:35:00,116.63,116.92,116.63,116.89,48994.0,113.2119,113.4934,113.2119,113.4643,48994.0
2022-08-04 10:40:00,116.85,117.14,116.82,117.14,14735.0,113.4255,113.707,113.3963,113.707,14735.0
2022-08-04 10:45:00,117.15,117.32,117.01,117.25,27934.0,113.7167,113.8817,113.5808,113.8137,27934.0
2022-08-04 10:50:00,117.23,117.43,117.15,117.41,44441.0,113.7943,113.9885,113.7167,113.969,44441.0
2022-08-04 10:55:00,117.42,117.43,117.21,117.29,13074.0,113.9787,113.9885,113.7749,113.8526,13074.0
2022-08-04 11:00:00,117.29,117.29,116.83,116.88,3217.0,113.8526,113.8526,113.406,113.4546,3217.0
2022-08-04 11:05:00,116.87,116.91,116.74,116.75,12323.0,113.4449,113.4837,113.3187,113.3284,12323.0
2022-08-04 11:10:00,116.76,116.81,116.68,116.76,11847.0,113.3381,113.3866,113.2604,113.3381,11847.0
2022-08-04 11:15:00,116.71,116.9,116.69,116.9,11270.0,113.2896,113.474,113.2701,113.474,11270.0
2022-08-04 11:20:00,116.89,117.18,116.88,116.95,23702.0,113.4643,113.7458,113.4546,113.5225,23702.0
2022-08-04 11:25:00,116.95,117.09,116.91,116.97,17121.0,113.5225,113.6584,113.4837,113.5419,17121.0
2022-08-04 11:30:00,117.0,117.39,116.98,117.38,16553.0,113.5711,113.9496,113.5516,113.9399,16553.0
2022-08-04 11:35:00,117.38,117.44,117.14,117.15,10074.0,113.9399,113.9982,113.707,113.7167,10074.0
2022-08-04 11:40:00,117.05,117.16,116.99,117.03,9665.0,113.6196,113.7264,113.5613,113.6002,9665.0
2022-08-04 11:45:00,117.02,117.19,117.02,117.13,24622.0,113.5905,113.7555,113.5905,113.6972,24622.0
2022-08-04 11:50:00,117.14,117.33,117.12,117.28,17423.0,113.707,113.8914,113.6875,113.8429,17423.0
2022-08-04 11:55:00,117.29,117.37,117.26,117.33,10386.0,113.8526,113.9302,113.8234,113.8914,10386.0
2022-08-04 12:00:00,117.33,117.35,117.23,117.27,31673.0,113.8914,113.9108,113.7943,113.8331,31673.0
2022-08-04 12:05:00,117.27,117.35,117.2,117.2,30963.0,113.8331,113.9108,113.7652,113.7652,30963.0
2022-08-04 12:10:00,117.23,117.26,117.04,117.04,6760.0,113.7943,113.8234,113.6099,113.6099,6760.0
2022-08-04 12:15:00,117.02,117.18,116.92,117.15,4196.0,113.5905,113.7458,113.4934,113.7167,4196.0
2022-08-04 12:20:00,117.12,117.24,117.07,117.16,26223.0,113.6875,113.804,113.639,113.7264,26223.0
2022-08-04 12:25:00,117.17,117.29,117.07,117.13,27646.0,113.7361,113.8526,113.639,113.6972,27646.0
2022-08-04 12:30:00,117.12,117.14,117.01,117.02,6478.0,113.6875,113.707,113.5808,113.5905,6478.0
2022-08-04 12:35:00,117.02,117.02,116.83,116.83,7752.0,113.5905,113.5905,113.406,113.406,7752.0
2022-08-04 12:40:00,116.82,116.94,116.74,116.82,17027.0,113.3963,113.5128,113.3187,113.3963,17027.0
2022-08-04 12:45:00,116.8,116.8,116.51,116.51,7806.0,113.3769,113.3769,113.0954,113.0954,7806.0
2022-08-04 12:50:00,116.51,116.53,116.36,116.48,7987.0,113.0954,113.1148,112.9498,113.0663,7987.0
2022-08-04 12:55:00,116.47,116.49,116.42,116.46,4065.0,113.0566,113.076,113.0081,113.0469,4065.0
2022-08-04 13:00:00,116.46,116.46,116.25,116.25,4374.0,113.0469,113.0469,112.843,112.843,4374.0
2022-08-04 13:05:00,116.21,116.26,116.13,116.16,10474.0,112.8042,112.8527,112.7266,112.7557,10474.0
2022-08-04 13:10:00,116.16,116.39,116.13,116.37,11710.0,112.7557,112.9789,112.7266,112.9595,11710.0
2022-08-04 13:15:00,116.36,116.54,116.36,116.42,20517.0,112.9498,113.1245,112.9498,113.0081,20517.0
2022-08-04 13:20:00,116.45,116.46,116.3,116.4,11931.0,113.0372,113.0469,112.8916,112.9886,11931.0
2022-08-04 13:25:00,116.43,116.53,116.33,116.49,28311.0,113.0178,113.1148,112.9207,113.076,28311.0
2022-08-04 13:30:00,116.48,116.55,116.45,116.53,11639.0,113.0663,113.1342,113.0372,113.1148,11639.0
2022-08-04 13:35:00,116.55,116.59,116.43,116.59,9724.0,113.1342,113.1731,113.0178,113.1731,9724.0
2022-08-04 13:40:00,116.56,116.57,116.46,116.49,12817.0,113.144,113.1537,113.0469,113.076,12817.0
2022-08-04 13:45:00,116.51,116.58,116.47,116.58,4629.0,113.0954,113.1634,113.0566,113.1634,4629.0
2022-08-04 13:50:00,116.61,116.65,116.5,116.62,7168.0,113.1925,113.2313,113.0857,113.2022,7168.0
2022-08-04 13:55:00,116.6,116.69,116.56,116.66,9886.0,113.1828,113.2701,113.144,113.241,9886.0
2022-08-04 14:00:00,116.66,116.72,116.65,116.71,17554.0,113.241,113.2993,113.2313,113.2896,17554.0
2022-08-04 14:05:00,116.71,117.02,116.7,116.94,11075.0,113.2896,113.5905,113.2798,113.5128,11075.0
2022-08-04 14:10:00,116.94,117.05,116.94,117.05,4143.0,113.5128,113.6196,113.5128,113.6196,4143.0
2022-08-04 14:15:00,117.04,117.04,116.92,116.98,7025.0,113.6099,113.6099,113.4934,113.5516,7025.0
2022-08-04 14:20:00,116.98,117.09,116.98,117.02,9766.0,113.5516,113.6584,113.5516,113.5905,9766.0
2022-08-04 14:25:00,117.02,117.17,117.02,117.08,9565.0,113.5905,113.7361,113.5905,113.6487,9565.0
2022-08-04 14:30:00,117.09,117.11,117.04,117.06,9301.0,113.6584,113.6778,113.6099,113.6293,9301.0
2022-08-04 14:35:00,117.06,117.06,116.81,116.88,10870.0,113.6293,113.6293,113.3866,113.4546,10870.0
2022-08-04 14:40:00,116.89,116.92,116.81,116.9,10133.0,113.4643,113.4934,113.3866,113.474,10133.0
2022-08-04 14:45:00,116.9,116.9,116.75,116.81,8120.0,113.474,113.474,113.3284,113.3866,8120.0
2022-08-04 14:50:00,116.78,116.9,116.78,116.82,11703.0,113.3575,113.474,113.3575,113.3963,11703.0
2022-08-04 14:55:00,116.82,116.88,116.77,116.86,12628.0,113.3963,113.4546,113.3478,113.4352,12628.0
2022-08-04 15:00:00,116.85,116.92,116.82,116.92,12029.0,113.4255,113.4934,113.3963,113.4934,12029.0
2022-08-04 15:05:00,116.9,116.95,116.8,116.8,17934.0,113.474,113.5225,113.3769,113.3769,17934.0
2022-08-04 15:10:00,116.82,117.02,116.82,116.96,17766.0,113.3963,113.5905,113.3963,113.5322,17766.0
2022-08-04 15:15:00,116.97,117.07,116.95,117.02,14775.0,113.5419,113.639,113.5225,113.5905,14775.0
2022-08-04 15:20:00,117.01,117.05,116.96,117.01,18552.0,113.5808,113.6196,113.5322,113.5808,18552.0
2022-08-04 15:25:00,117.0,117.0,116.84,116.99,24770.0,113.5711,113.5711,113.4157,113.5613,24770.0
2022-08-04 15:30:00,116.98,116.98,116.82,116.84,20609.0,113.5516,113.5516,113.3963,113.4157,20609.0
2022-08-04 15:35:00,116.84,117.01,116.83,116.93,22532.0,113.4157,113.5808,113.406,113.5031,22532.0
2022-08-04 15:40:00,116.93,117.01,116.89,116.97,37521.0,113.5031,113.5808,113.4643,113.5419,37521.0
2022-08-04 15:45:00,116.97,117.0,116.89,116.94,54634.0,113.5419,113.5711,113.4643,113.5128,54634.0
2022-08-04 15:50:00,116.94,117.04,116.87,116.91,82097.0,113.5128,113.6099,113.4449,113.4837,82097.0
2022-08-04 15:55:00,116.9,116.9,116.63,116.78,190822.0,113.474,113.474,113.2119,113.3575,190822.0
2022-08-05 09:30:00,116.49,116.96,116.04,116.53,28826.0,113.076,113.5322,112.6392,113.1148,28826.0
2022-08-05 09:35:00,116.55,116.99,116.55,116.99,17640.0,113.1342,113.5613,113.1342,113.5613,17640.0
2022-08-05 09:40:00,117.05,117.36,116.96,117.13,15858.0,113.6196,113.9205,113.5322,113.6972,15858.0
2022-08-05 09:45:00,117.13,117.23,116.72,116.75,17689.0,113.6972,113.7943,113.2993,113.3284,17689.0
2022-08-05 09:50:00,116.8,117.16,116.79,117.16,9014.0,113.3769,113.7264,113.3672,113.7264,9014.0
2022-08-05 09:55:00,117.07,117.3,116.91,116.93,19127.0,113.639,113.8623,113.4837,113.5031,19127.0
2022-08-05 10:00:00,116.92,117.29,116.91,117.0,19346.0,113.4934,113.8526,113.4837,113.5711,19346.0
2022-08-05 10:05:00,117.03,117.38,117.03,117.33,12813.0,113.6002,113.9399,113.6002,113.8914,12813.0
2022-08-05 10:10:00,117.41,117.78,117.35,117.62,13990.0,113.969,114.3282,113.9108,114.1729,13990.0
2022-08-05 10:15:00,117.61,117.83,117.55,117.56,13674.0,114.1632,114.3767,114.1049,114.1146,13674.0
2022-08-05 10:20:00,117.56,117.64,117.34,117.34,8810.0,114.1146,114.1923,113.9011,113.9011,8810.0
2022-08-05 10:25:00,117.39,117.62,117.33,117.62,6039.0,113.9496,114.1729,113.8914,114.1729,6039.0
2022-08-05 10:30:00,117.64,117.77,117.57,117.73,10249.0,114.1923,114.3185,114.1244,114.2797,10249.0
2022-08-05 10:35:00,117.75,117.76,117.53,117.72,5720.0,114.2991,114.3088,114.0855,114.27,5720.0
2022-08-05 10:40:00,117.71,117.92,117.71,117.92,5574.0,114.2602,114.4641,114.2602,114.4641,5574.0
2022-08-05 10:45:00,117.89,118.0,117.74,117.85,6901.0,114.435,114.5417,114.2894,114.3961,6901.0
2022-08-05 10:50:00,117.87,117.87,117.68,117.77,7543.0,114.4156,114.4156,114.2311,114.3185,7543.0
2022-08-05 10:55:00,117.76,117.88,117.76,117.82,10245.0,114.3088,114.4253,114.3088,114.367,10245.0
2022-08-05 11:00:00,117.84,117.88,117.74,117.88,4036.0,114.3864,114.4253,114.2894,114.4253,4036.0
2022-08-05 11:05:00,117.9,118.12,117.86,118.12,8055.0,114.4447,114.6582,114.4059,114.6582,8055.0
2022-08-05 11:10:00,118.15,118.31,118.15,118.23,6171.0,114.6874,114.8427,114.6874,114.765,6171.0
2022-08-05 11:15:00,118.23,118.31,118.15,118.31,5871.0,114.765,114.8427,114.6874,114.8427,5871.0
2022-08-05 11:20:00,118.31,118.36,118.09,118.09,6320.0,114.8427,114.8912,114.6291,114.6291,6320.0
2022-08-05 11:25:00,118.12,118.18,117.97,118.0,5437.0,114.6582,114.7165,114.5126,114.5417,5437.0
2022-08-05 11:30:00,118.02,118.09,117.96,118.01,2811.0,114.5612,114.6291,114.5029,114.5515,2811.0
2022-08-05 11:35:00,117.99,117.99,117.83,117.9,2023.0,114.532,114.532,114.3767,114.4447,2023.0
2022-08-05 11:40:00,117.88,118.02,117.87,118.02,1595.0,114.4253,114.5612,114.4156,114.5612,1595.0
2022-08-05 11:45:00,117.99,117.99,117.81,117.86,3763.0,114.532,114.532,114.3573,114.4059,3763.0
2022-08-05 11:50:00,117.9,117.96,117.84,117.86,7505.0,114.4447,114.5029,114.3864,114.4059,7505.0
2022-08-05 11:55:00,117.88,117.88,117.69,117.69,6786.0,114.4253,114.4253,114.2408,114.2408,6786.0
2022-08-05 12:00:00,117.66,117.81,117.66,117.81,5553.0,114.2117,114.3573,114.2117,114.3573,5553.0
2022-08-05 12:05:00,117.77,117.82,117.69,117.72,3440.0,114.3185,114.367,114.2408,114.27,3440.0
2022-08-05 12:10:00,117.76,117.85,117.62,117.68,5500.0,114.3088,114.3961,114.1729,114.2311,5500.0
2022-08-05 12:15:00,117.68,117.76,117.63,117.68,9495.0,114.2311,114.3088,114.1826,114.2311,9495.0
2022-08-05 12:20:00,117.68,117.71,117.5,117.55,40549.0,114.2311,114.2602,114.0564,114.1049,40549.0
2022-08-05 12:25:00,117.53,117.56,117.41,117.47,5571.0,114.0855,114.1146,113.969,114.0273,5571.0
2022-08-05 12:30:00,117.51,117.52,117.43,117.48,4287.0,114.0661,114.0758,113.9885,114.037,4287.0
2022-08-05 12:35:00,117.47,117.64,117.44,117.57,17406.0,114.0273,114.1923,113.9982,114.1244,17406.0
2022-08-05 12:40:00,117.54,117.69,117.52,117.63,20419.0,114.0952,114.2408,114.0758,114.1826,20419.0
2022-08-05 12:45:00,117.64,117.73,117.62,117.67,14480.0,114.1923,114.2797,114.1729,114.2214,14480.0
2022-08-05 12:50:00,117.68,117.69,117.64,117.68,8987.0,114.2311,114.2408,114.1923,114.2311,8987.0
2022-08-05 12:55:00,117.68,117.7,117.57,117.57,6150.0,114.2311,114.2505,114.1244,114.1244,6150.0
2022-08-05 13:00:00,117.56,117.7,117.54,117.69,53238.0,114.1146,114.2505,114.0952,114.2408,53238.0
2022-08-05 13:05:00,117.73,117.81,117.7,117.77,6234.0,114.2797,114.3573,114.2505,114.3185,6234.0
2022-08-05 13:10:00,117.77,117.96,117.75,117.96,5238.0,114.3185,114.5029,114.2991,114.5029,5238.0
2022-08-05 13:15:00,117.98,118.03,117.94,117.95,4705.0,114.5223,114.5709,114.4835,114.4932,4705.0
2022-08-05 13:20:00,117.97,117.98,117.86,117.94,5116.0,114.5126,114.5223,114.4059,114.4835,5116.0
2022-08-05 13:25:00,117.89,117.95,117.85,117.89,5259.0,114.435,114.4932,114.3961,114.435,5259.0
2022-08-05 13:30:00,117.89,117.94,117.88,117.94,4756.0,114.435,114.4835,114.4253,114.4835,4756.0
2022-08-05 13:35:00,117.99,118.1,117.99,118.09,2914.0,114.532,114.6388,114.532,114.6291,2914.0
2022-08-05 13:40:00,118.12,118.15,117.97,117.99,5877.0,114.6582,114.6874,114.5126,114.532,5877.0
2022-08-05 13:45:00,117.97,118.05,117.95,118.0,4257.0,114.5126,114.5903,114.4932,114.5417,4257.0
2022-08-05 13:50:00,118.02,118.02,117.91,117.94,3409.0,114.5612,114.5612,114.4544,114.4835,3409.0
2022-08-05 13:55:00,117.96,117.96,117.87,117.92,1700.0,114.5029,114.5029,114.4156,114.4641,1700.0
2022-08-05 14:00:00,117.91,117.94,117.85,117.87,11246.0,114.4544,114.4835,114.3961,114.4156,11246.0
2022-08-05 14:05:00,117.91,117.95,117.89,117.89,3819.0,114.4544,114.4932,114.435,114.435,3819.0
2022-08-05 14:10:00,117.92,117.94,117.87,117.93,2418.0,114.4641,114.4835,114.4156,114.4738,2418.0
2022-08-05 14:15:00,117.91,118.01,117.91,118.0,5317.0,114.4544,114.5515,114.4544,114.5417,5317.0
2022-08-05 14:20:00,117.97,118.06,117.95,118.03,16688.0,114.5126,114.6,114.4932,114.5709,16688.0
2022-08-05 14:25:00,118.03,118.04,117.87,117.88,4812.0,114.5709,114.5806,114.4156,114.4253,4812.0
2022-08-05 14:30:00,117.86,117.99,117.82,117.99,5258.0,114.4059,114.532,114.367,114.532,5258.0
2022-08-05 14:35:00,118.02,118.05,117.98,117.98,4166.0,114.5612,114.5903,114.5223,114.5223,4166.0
2022-08-05 14:40:00,117.97,118.02,117.9,118.0,5434.0,114.5126,114.5612,114.4447,114.5417,5434.0
2022-08-05 14:45:00,118.02,118.11,117.99,118.11,6630.0,114.5612,114.6485,114.532,114.6485,6630.0
2022-08-05 14:50:00,118.1,118.1,118.03,118.06,26159.0,114.6388,114.6388,114.5709,114.6,26159.0
2022-08-05 14:55:00,118.05,118.05,117.88,118.0,4113.0,114.5903,114.5903,114.4253,114.5417,4113.0
2022-08-05 15:00:00,117.98,118.03,117.92,117.98,4892.0,114.5223,114.5709,114.4641,114.5223,4892.0
2022-08-05 15:05:00,117.96,117.96,117.8,117.89,4942.0,114.5029,114.5029,114.3476,114.435,4942.0
2022-08-05 15:10:00,117.9,117.96,117.82,117.91,6005.0,114.4447,114.5029,114.367,114.4544,6005.0
2022-08-05 15:15:00,117.92,118.03,117.91,117.99,10905.0,114.4641,114.5709,114.4544,114.532,10905.0
2022-08-05 15:20:00,117.99,118.08,117.97,118.08,6412.0,114.532,114.6194,114.5126,114.6194,6412.0
2022-08-05 15:25:00,118.09,118.26,118.08,118.23,11332.0,114.6291,114.7941,114.6194,114.765,11332.0
2022-08-05 15:30:00,118.19,118.25,118.07,118.11,25155.0,114.7262,114.7844,114.6097,114.6485,25155.0
2022-08-05 15:35:00,118.12,118.23,118.1,118.12,11477.0,114.6582,114.765,114.6388,114.6582,11477.0
2022-08-05 15:40:00,118.11,118.16,118.07,118.13,10127.0,114.6485,114.6971,114.6097,114.6679,10127.0
2022-08-05 15:45:00,118.16,118.33,118.15,118.32,15006.0,114.6971,114.8621,114.6874,114.8524,15006.0
2022-08-05 15:50:00,118.33,118.4,118.24,118.28,38176.0,114.8621,114.93,114.7747,114.8135,38176.0
2022-08-05 15:55:00,118.29,118.34,118.22,118.28,65789.0,114.8233,114.8718,114.7553,114.8135,65789.0
2022-08-08 09:30:00,118.59,118.94,118.38,118.51,24225.0,115.1145,115.4542,114.9106,115.0368,24225.0
2022-08-08 09:35:00,118.41,118.63,118.13,118.57,5944.0,114.9397,115.1533,114.6679,115.095,5944.0
2022-08-08 09:40:00,118.5,118.8,118.32,118.48,11359.0,115.0271,115.3183,114.8524,115.0077,11359.0
2022-08-08 09:45:00,118.5,118.57,118.31,118.55,9921.0,115.0271,115.095,114.8427,115.0756,9921.0
2022-08-08 09:50:00,118.58,118.82,118.46,118.82,7733.0,115.1048,115.3377,114.9883,115.3377,7733.0
2022-08-08 09:55:00,118.79,119.04,118.75,118.91,14900.0,115.3086,115.5513,115.2698,115.4251,14900.0
2022-08-08 10:00:00,118.87,119.0,118.76,118.96,10874.0,115.3863,115.5124,115.2795,115.4736,10874.0
2022-08-08 10:05:00,119.03,119.17,118.98,119.17,11036.0,115.5416,115.6775,115.493,115.6775,11036.0
2022-08-08 10:10:00,119.19,119.35,119.07,119.15,15872.0,115.6969,115.8522,115.5804,115.658,15872.0
2022-08-08 10:15:00,119.2,119.25,118.91,118.91,8552.0,115.7066,115.7551,115.4251,115.4251,8552.0
2022-08-08 10:20:00,118.9,119.08,118.82,119.04,16207.0,115.4154,115.5901,115.3377,115.5513,16207.0
2022-08-08 10:25:00,119.0,119.15,118.85,119.06,10067.0,115.5124,115.658,115.3668,115.5707,10067.0
2022-08-08 10:30:00,119.03,119.06,118.9,118.95,8511.0,115.5416,115.5707,115.4154,115.4639,8511.0
2022-08-08 10:35:00,118.97,119.25,118.97,119.22,10090.0,115.4833,115.7551,115.4833,115.726,10090.0
2022-08-08 10:40:00,119.22,119.25,119.15,119.25,6924.0,115.726,115.7551,115.658,115.7551,6924.0
2022-08-08 10:45:00,119.23,119.38,119.14,119.15,18700.0,115.7357,115.8813,115.6483,115.658,18700.0
2022-08-08 10:50:00,119.15,119.36,119.15,119.32,8010.0,115.658,115.8619,115.658,115.8231,8010.0
2022-08-08 10:55:00,119.34,119.36,119.22,119.25,13060.0,115.8425,115.8619,115.726,115.7551,13060.0
2022-08-08 11:00:00,119.21,119.3,119.11,119.12,8532.0,115.7163,115.8036,115.6192,115.6289,8532.0
2022-08-08 11:05:00,119.11,119.25,119.08,119.08,5382.0,115.6192,115.7551,115.5901,115.5901,5382.0
2022-08-08 11:10:00,119.05,119.23,119.05,119.12,6030.0,115.561,115.7357,115.561,115.6289,6030.0
2022-08-08 11:15:00,119.14,119.24,119.07,119.11,6552.0,115.6483,115.7454,115.5804,115.6192,6552.0
2022-08-08 11:20:00,119.12,119.13,119.03,119.05,18260.0,115.6289,115.6386,115.5416,115.561,18260.0
2022-08-08 11:25:00,119.07,119.13,118.95,119.09,16908.0,115.5804,115.6386,115.4639,115.5998,16908.0
2022-08-08 11:30:00,119.09,119.1,118.92,118.92,13824.0,115.5998,115.6095,115.4348,115.4348,13824.0
2022-08-08 11:35:00,118.91,118.95,118.84,118.88,15640.0,115.4251,115.4639,115.3571,115.396,15640.0
2022-08-08 11:40:00,118.88,118.88,118.75,118.86,19181.0,115.396,115.396,115.2698,115.3765,19181.0
2022-08-08 11:45:00,118.87,118.97,118.84,118.9,13992.0,115.3863,115.4833,115.3571,115.4154,13992.0
2022-08-08 11:50:00,118.93,119.0,118.87,118.92,6809.0,115.4445,115.5124,115.3863,115.4348,6809.0
2022-08-08 11:55:00,118.91,118.96,118.85,118.87,8391.0,115.4251,115.4736,115.3668,115.3863,8391.0
2022-08-08 12:00:00,118.87,118.93,118.82,118.92,12834.0,115.3863,115.4445,115.3377,115.4348,12834.0
2022-08-08 12:05:00,118.95,118.99,118.82,118.89,10981.0,115.4639,115.5027,115.3377,115.4057,10981.0
2022-08-08 12:10:00,118.91,118.91,118.64,118.67,18142.0,115.4251,115.4251,115.163,115.1921,18142.0
2022-08-08 12:15:00,118.65,118.75,118.62,118.66,20918.0,115.1727,115.2698,115.1436,115.1824,20918.0
2022-08-08 12:20:00,118.69,118.83,118.68,118.79,23739.0,115.2115,115.3474,115.2018,115.3086,23739.0
2022-08-08 12:25:00,118.78,118.85,118.76,118.79,7230.0,115.2989,115.3668,115.2795,115.3086,7230.0
2022-08-08 12:30:00,118.79,118.86,118.76,118.8,11284.0,115.3086,115.3765,115.2795,115.3183,11284.0
2022-08-08 12:35:00,118.8,118.83,118.73,118.79,10512.0,115.3183,115.3474,115.2504,115.3086,10512.0
2022-08-08 12:40:00,118.79,118.84,118.75,118.8,2451.0,115.3086,115.3571,115.2698,115.3183,2451.0
2022-08-08 12:45:00,118.79,118.92,118.78,118.84,11217.0,115.3086,115.4348,115.2989,115.3571,11217.0
2022-08-08 12:50:00,118.83,118.85,118.77,118.84,5172.0,115.3474,115.3668,115.2892,115.3571,5172.0
2022-08-08 12:55:00,118.85,118.87,118.77,118.8,8502.0,115.3668,115.3863,115.2892,115.3183,8502.0
2022-08-08 13:00:00,118.8,118.88,118.77,118.88,3400.0,115.3183,115.396,115.2892,115.396,3400.0
2022-08-08 13:05:00,118.89,118.89,118.79,118.83,4219.0,115.4057,115.4057,115.3086,115.3474,4219.0
2022-08-08 13:10:00,118.83,118.88,118.76,118.88,3722.0,115.3474,115.396,115.2795,115.396,3722.0
2022-08-08 13:15:00,118.87,118.95,118.84,118.93,3214.0,115.3863,115.4639,115.3571,115.4445,3214.0
2022-08-08 13:20:00,118.91,118.91,118.8,118.89,13071.0,115.4251,115.4251,115.3183,115.4057,13071.0
2022-08-08 13:25:00,118.91,118.96,118.84,118.89,3612.0,115.4251,115.4736,115.3571,115.4057,3612.0
2022-08-08 13:30:00,118.88,118.92,118.83,118.9,3549.0,115.396,115.4348,115.3474,115.4154,3549.0
2022-08-08 13:35:00,118.9,118.92,118.85,118.92,4257.0,115.4154,115.4348,115.3668,115.4348,4257.0
2022-08-08 13:40:00,118.9,118.9,118.84,118.88,2462.0,115.4154,115.4154,115.3571,115.396,2462.0
2022-08-08 13:45:00,118.89,118.95,118.88,118.93,3401.0,115.4057,115.4639,115.396,115.4445,3401.0
2022-08-08 13:50:00,118.9,118.99,118.89,118.99,4704.0,115.4154,115.5027,115.4057,115.5027,4704.0
2022-08-08 13:55:00,119.02,119.02,118.93,118.96,2294.0,115.5319,115.5319,115.4445,115.4736,2294.0
2022-08-08 14:00:00,118.9,118.99,118.84,118.89,12740.0,115.4154,115.5027,115.3571,115.4057,12740.0
2022-08-08 14:05:00,118.86,119.02,118.86,118.93,6085.0,115.3765,115.5319,115.3765,115.4445,6085.0
2022-08-08 14:10:00,118.92,118.95,118.82,118.87,6689.0,115.4348,115.4639,115.3377,115.3863,6689.0
2022-08-08 14:15:00,118.85,118.9,118.81,118.84,10369.0,115.3668,115.4154,115.328,115.3571,10369.0
2022-08-08 14:20:00,118.85,118.93,118.83,118.85,7824.0,115.3668,115.4445,115.3474,115.3668,7824.0
2022-08-08 14:25:00,118.88,118.9,118.8,118.82,7010.0,115.396,115.4154,115.3183,115.3377,7010.0
2022-08-08 14:30:00,118.84,118.9,118.82,118.88,9370.0,115.3571,115.4154,115.3377,115.396,9370.0
2022-08-08 14:35:00,118.86,118.88,118.82,118.84,3576.0,115.3765,115.396,115.3377,115.3571,3576.0
2022-08-08 14:40:00,118.83,118.9,118.8,118.81,2141.0,115.3474,115.4154,115.3183,115.328,2141.0
2022-08-08 14:45:00,118.83,118.83,118.66,118.68,9122.0,115.3474,115.3474,115.1824,115.2018,9122.0
2022-08-08 14:50:00,118.68,118.68,118.54,118.55,8091.0,115.2018,115.2018,115.0659,115.0756,8091.0
2022-08-08 14:55:00,118.61,118.73,118.61,118.67,8266.0,115.1339,115.2504,115.1339,115.1921,8266.0
2022-08-08 15:00:00,118.65,118.73,118.6,118.73,8944.0,115.1727,115.2504,115.1242,115.2504,8944.0
2022-08-08 15:05:00,118.73,118.81,118.72,118.77,9068.0,115.2504,115.328,115.2406,115.2892,9068.0
2022-08-08 15:10:00,118.77,118.82,118.74,118.81,10620.0,115.2892,115.3377,115.2601,115.328,10620.0
2022-08-08 15:15:00,118.81,118.81,118.7,118.79,15937.0,115.328,115.328,115.2212,115.3086,15937.0
2022-08-08 15:20:00,118.79,118.85,118.78,118.8,9723.0,115.3086,115.3668,115.2989,115.3183,9723.0
2022-08-08 15:25:00,118.8,118.87,118.79,118.8,9778.0,115.3183,115.3863,115.3086,115.3183,9778.0
2022-08-08 15:30:00,118.8,118.86,118.69,118.84,17832.0,115.3183,115.3765,115.2115,115.3571,17832.0
2022-08-08 15:35:00,118.86,118.92,118.76,118.8,16965.0,115.3765,115.4348,115.2795,115.3183,16965.0
2022-08-08 15:40:00,118.8,118.91,118.78,118.88,25619.0,115.3183,115.4251,115.2989,115.396,25619.0
2022-08-08 15:45:00,118.89,118.89,118.76,118.78,22442.0,115.4057,115.4057,115.2795,115.2989,22442.0
2022-08-08 15:50:00,118.77,118.84,118.62,118.7,36564.0,115.2892,115.3571,115.1436,115.2212,36564.0
2022-08-08 15:55:00,118.71,118.72,118.42,118.51,118132.0,115.2309,115.2406,114.9494,115.0368,118132.0
2022-08-09 09:30:00,119.28,119.9,119.01,119.84,18166.0,115.7842,116.3861,115.5221,116.3278,18166.0
2022-08-09 09:35:00,119.86,120.15,119.52,119.66,14775.0,116.3472,116.6287,116.0172,116.1531,14775.0
2022-08-09 09:40:00,119.67,119.99,119.56,119.86,10059.0,116.1628,116.4734,116.056,116.3472,10059.0
2022-08-09 09:45:00,119.86,120.15,119.78,119.86,7152.0,116.3472,116.6287,116.2696,116.3472,7152.0
2022-08-09 09:50:00,119.86,119.86,119.46,119.46,6980.0,116.3472,116.3472,115.959,115.959,6980.0
2022-08-09 09:55:00,119.59,119.84,119.59,119.84,7793.0,116.0852,116.3278,116.0852,116.3278,7793.0
2022-08-09 10:00:00,119.82,119.94,119.63,119.65,9230.0,116.3084,116.4249,116.124,116.1434,9230.0
2022-08-09 10:05:00,119.65,119.96,119.65,119.81,9296.0,116.1434,116.4443,116.1434,116.2987,9296.0
2022-08-09 10:10:00,119.84,120.05,119.84,119.96,9710.0,116.3278,116.5317,116.3278,116.4443,9710.0
2022-08-09 10:15:00,119.99,120.12,119.89,120.07,6499.0,116.4734,116.5996,116.3764,116.5511,6499.0
2022-08-09 10:20:00,120.08,120.24,120.05,120.05,9270.0,116.5608,116.7161,116.5317,116.5317,9270.0
2022-08-09 10:25:00,120.05,120.16,119.98,120.02,12406.0,116.5317,116.6384,116.4637,116.5025,12406.0
2022-08-09 10:30:00,120.02,120.1,119.89,120.05,6888.0,116.5025,116.5802,116.3764,116.5317,6888.0
2022-08-09 10:35:00,120.02,120.16,119.94,119.94,6397.0,116.5025,116.6384,116.4249,116.4249,6397.0
2022-08-09 10:40:00,119.92,119.92,119.71,119.76,7511.0,116.4055,116.4055,116.2016,116.2502,7511.0
2022-08-09 10:45:00,119.78,119.84,119.59,119.76,10697.0,116.2696,116.3278,116.0852,116.2502,10697.0
2022-08-09 10:50:00,119.73,119.75,119.59,119.63,20114.0,116.221,116.2405,116.0852,116.124,20114.0
2022-08-09 10:55:00,119.64,119.67,119.33,119.38,11592.0,116.1337,116.1628,115.8328,115.8813,11592.0
2022-08-09 11:00:00,119.38,119.53,119.35,119.53,24875.0,115.8813,116.0269,115.8522,116.0269,24875.0
2022-08-09 11:05:00,119.52,119.53,119.27,119.42,18557.0,116.0172,116.0269,115.7745,115.9201,18557.0
2022-08-09 11:10:00,119.39,119.39,119.1,119.23,7322.0,115.891,115.891,115.6095,115.7357,7322.0
2022-08-09 11:15:00,119.25,119.34,119.2,119.33,8731.0,115.7551,115.8425,115.7066,115.8328,8731.0
2022-08-09 11:20:00,119.31,119.41,119.26,119.34,6051.0,115.8134,115.9104,115.7648,115.8425,6051.0
2022-08-09 11:25:00,119.31,119.46,119.31,119.41,7143.0,115.8134,115.959,115.8134,115.9104,7143.0
2022-08-09 11:30:00,119.36,119.36,119.25,119.3,3234.0,115.8619,115.8619,115.7551,115.8036,3234.0
2022-08-09 11:35:00,119.28,119.36,119.22,119.34,17504.0,115.7842,115.8619,115.726,115.8425,17504.0
2022-08-09 11:40:00,119.35,119.39,119.34,119.35,3900.0,115.8522,115.891,115.8425,115.8522,3900.0
2022-08-09 11:45:00,119.35,119.42,119.33,119.38,7797.0,115.8522,115.9201,115.8328,115.8813,7797.0
2022-08-09 11:50:00,119.36,119.43,119.33,119.43,7285.0,115.8619,115.9298,115.8328,115.9298,7285.0
2022-08-09 11:55:00,119.41,119.5,119.33,119.42,17480.0,115.9104,115.9978,115.8328,115.9201,17480.0
2022-08-09 12:00:00,119.42,119.49,119.39,119.48,9597.0,115.9201,115.9881,115.891,115.9784,9597.0
2022-08-09 12:05:00,119.5,119.59,119.5,119.5,7700.0,115.9978,116.0852,115.9978,115.9978,7700.0
2022-08-09 12:10:00,119.49,119.51,119.44,119.45,4484.0,115.9881,116.0075,115.9395,115.9493,4484.0
2022-08-09 12:15:00,119.44,119.54,119.44,119.47,7990.0,115.9395,116.0366,115.9395,115.9687,7990.0
2022-08-09 12:20:00,119.46,119.51,119.42,119.44,7856.0,115.959,116.0075,115.9201,115.9395,7856.0
2022-08-09 12:25:00,119.42,119.52,119.4,119.5,13597.0,115.9201,116.0172,115.9007,115.9978,13597.0
2022-08-09 12:30:00,119.49,119.52,119.46,119.49,26732.0,115.9881,116.0172,115.959,115.9881,26732.0
2022-08-09 12:35:00,119.49,119.52,119.45,119.5,21483.0,115.9881,116.0172,115.9493,115.9978,21483.0
2022-08-09 12:40:00,119.49,119.5,119.41,119.46,7245.0,115.9881,115.9978,115.9104,115.959,7245.0
2022-08-09 12:45:00,119.46,119.48,119.42,119.43,6461.0,115.959,115.9784,115.9201,115.9298,6461.0
2022-08-09 12:50:00,119.44,119.52,119.44,119.51,7231.0,115.9395,116.0172,115.9395,116.0075,7231.0
2022-08-09 12:55:00,119.49,119.51,119.47,119.5,5992.0,115.9881,116.0075,115.9687,115.9978,5992.0
2022-08-09 13:00:00,119.5,119.54,119.47,119.49,41350.0,115.9978,116.0366,115.9687,115.9881,41350.0
2022-08-09 13:05:00,119.46,119.66,119.46,119.57,43526.0,115.959,116.1531,115.959,116.0657,43526.0
2022-08-09 13:10:00,119.59,119.75,119.59,119.74,9292.0,116.0852,116.2405,116.0852,116.2308,9292.0
2022-08-09 13:15:00,119.76,119.86,119.7,119.72,7685.0,116.2502,116.3472,116.1919,116.2113,7685.0
2022-08-09 13:20:00,119.73,119.84,119.72,119.72,6284.0,116.221,116.3278,116.2113,116.2113,6284.0
2022-08-09 13:25:00,119.65,119.68,119.6,119.61,6707.0,116.1434,116.1725,116.0949,116.1046,6707.0
2022-08-09 13:30:00,119.62,119.62,119.54,119.54,2171.0,116.1143,116.1143,116.0366,116.0366,2171.0
2022-08-09 13:35:00,119.55,119.55,119.45,119.46,5486.0,116.0463,116.0463,115.9493,115.959,5486.0
2022-08-09 13:40:00,119.49,119.49,119.38,119.38,8921.0,115.9881,115.9881,115.8813,115.8813,8921.0
2022-08-09 13:45:00,119.38,119.38,119.26,119.35,54607.0,115.8813,115.8813,115.7648,115.8522,54607.0
2022-08-09 13:50:00,119.33,119.46,119.26,119.45,4470.0,115.8328,115.959,115.7648,115.9493,4470.0
2022-08-09 13:55:00,119.45,119.5,119.41,119.44,4618.0,115.9493,115.9978,115.9104,115.9395,4618.0
2022-08-09 14:00:00,119.42,119.46,119.38,119.44,3849.0,115.9201,115.959,115.8813,115.9395,3849.0
2022-08-09 14:05:00,119.44,119.56,119.43,119.5,9396.0,115.9395,116.056,115.9298,115.9978,9396.0
2022-08-09 14:10:00,119.49,119.53,119.4,119.43,5416.0,115.9881,116.0269,115.9007,115.9298,5416.0
2022-08-09 14:15:00,119.44,119.44,119.35,119.38,4510.0,115.9395,115.9395,115.8522,115.8813,4510.0
2022-08-09 14:20:00,119.36,119.36,119.25,119.29,5743.0,115.8619,115.8619,115.7551,115.7939,5743.0
2022-08-09 14:25:00,119.3,119.31,119.24,119.26,5588.0,115.8036,115.8134,115.7454,115.7648,5588.0
2022-08-09 14:30:00,119.24,119.33,119.24,119.28,4042.0,115.7454,115.8328,115.7454,115.7842,4042.0
2022-08-09 14:35:00,119.27,119.4,119.27,119.4,9551.0,115.7745,115.9007,115.7745,115.9007,9551.0
2022-08-09 14:40:00,119.36,119.39,119.3,119.39,4693.0,115.8619,115.891,115.8036,115.891,4693.0
2022-08-09 14:45:00,119.38,119.45,119.38,119.43,4162.0,115.8813,115.9493,115.8813,115.9298,4162.0
2022-08-09 14:50:00,119.41,119.51,119.41,119.41,3416.0,115.9104,116.0075,115.9104,115.9104,3416.0
2022-08-09 14:55:00,119.37,119.46,119.36,119.46,2960.0,115.8716,115.959,115.8619,115.959,2960.0
2022-08-09 15:00:00,119.47,119.55,119.44,119.44,5608.0,115.9687,116.0463,115.9395,115.9395,5608.0
2022-08-09 15:05:00,119.45,119.46,119.37,119.45,6774.0,115.9493,115.959,115.8716,115.9493,6774.0
2022-08-09 15:10:00,119.42,119.44,119.39,119.44,4720.0,115.9201,115.9395,115.891,115.9395,4720.0
2022-08-09 15:15:00,119.41,119.47,119.39,119.43,5952.0,115.9104,115.9687,115.891,115.9298,5952.0
2022-08-09 15:20:00,119.44,119.54,119.44,119.48,7273.0,115.9395,116.0366,115.9395,115.9784,7273.0
2022-08-09 15:25:00,119.5,119.55,119.46,119.46,7827.0,115.9978,116.0463,115.959,115.959,7827.0
2022-08-09 15:30:00,119.46,119.51,119.44,119.48,14068.0,115.959,116.0075,115.9395,115.9784,14068.0
2022-08-09 15:35:00,119.5,119.51,119.41,119.48,13590.0,115.9978,116.0075,115.9104,115.9784,13590.0
2022-08-09 15:40:00,119.48,119.55,119.47,119.53,15176.0,115.9784,116.0463,115.9687,116.0269,15176.0
2022-08-09 15:45:00,119.56,119.57,119.44,119.56,21306.0,116.056,116.0657,115.9395,116.056,21306.0
2022-08-09 15:50:00,119.57,119.7,119.56,119.65,36999.0,116.0657,116.1919,116.056,116.1434,36999.0
2022-08-09 15:55:00,119.65,119.72,119.43,119.69,109271.0,116.1434,116.2113,115.9298,116.1822,109271.0
2022-08-10 09:30:00,120.72,120.91,120.34,120.58,28952.0,117.182,117.3665,116.8132,117.0461,28952.0
2022-08-10 09:35:00,120.54,120.62,119.85,119.94,18291.0,117.0073,117.085,116.3375,116.4249,18291.0
2022-08-10 09:40:00,119.96,120.11,119.84,120.04,32911.0,116.4443,116.5899,116.3278,116.522,32911.0
2022-08-10 09:45:00,119.91,120.35,119.91,120.19,31988.0,116.3958,116.8229,116.3958,116.6676,31988.0
2022-08-10 09:50:00,120.16,120.19,119.92,120.13,8429.0,116.6384,116.6676,116.4055,116.6093,8429.0
2022-08-10 09:55:00,120.2,120.35,120.08,120.22,6560.0,116.6773,116.8229,116.5608,116.6967,6560.0
2022-08-10 10:00:00,120.21,120.38,120.14,120.29,10364.0,116.687,116.852,116.619,116.7646,10364.0
2022-08-10 10:05:00,120.3,120.37,120.22,120.32,20419.0,116.7743,116.8423,116.6967,116.7938,20419.0
2022-08-10 10:10:00,120.32,120.44,120.27,120.29,25311.0,116.7938,116.9102,116.7452,116.7646,25311.0
2022-08-10 10:15:00,120.28,120.28,120.16,120.25,5341.0,116.7549,116.7549,116.6384,116.7258,5341.0
2022-08-10 10:20:00,120.23,120.34,120.15,120.34,13301.0,116.7064,116.8132,116.6287,116.8132,13301.0
2022-08-10 10:25:00,120.34,120.35,120.16,120.17,6942.0,116.8132,116.8229,116.6384,116.6482,6942.0
2022-08-10 10:30:00,120.21,120.38,120.15,120.29,28685.0,116.687,116.852,116.6287,116.7646,28685.0
2022-08-10 10:35:00,120.3,120.35,120.23,120.28,12177.0,116.7743,116.8229,116.7064,116.7549,12177.0
2022-08-10 10:40:00,120.27,120.32,120.21,120.24,9862.0,116.7452,116.7938,116.687,116.7161,9862.0
2022-08-10 10:45:00,120.25,120.37,120.22,120.32,17092.0,116.7258,116.8423,116.6967,116.7938,17092.0
2022-08-10 10:50:00,120.32,120.34,120.25,120.3,12142.0,116.7938,116.8132,116.7258,116.7743,12142.0
2022-08-10 10:55:00,120.29,120.4,120.23,120.28,10487.0,116.7646,116.8714,116.7064,116.7549,10487.0
2022-08-10 11:00:00,120.3,120.53,120.27,120.38,17353.0,116.7743,116.9976,116.7452,116.852,17353.0
2022-08-10 11:05:00,120.37,120.45,120.31,120.41,11974.0,116.8423,116.9199,116.784,116.8811,11974.0
2022-08-10 11:10:00,120.43,120.43,120.12,120.22,16162.0,116.9005,116.9005,116.5996,116.6967,16162.0
2022-08-10 11:15:00,120.2,120.32,120.06,120.07,10054.0,116.6773,116.7938,116.5414,116.5511,10054.0
2022-08-10 11:20:00,120.04,120.32,120.03,120.3,15039.0,116.522,116.7938,116.5123,116.7743,15039.0
2022-08-10 11:25:00,120.3,120.31,120.18,120.2,14689.0,116.7743,116.784,116.6579,116.6773,14689.0
2022-08-10 11:30:00,120.19,120.3,120.16,120.25,12321.0,116.6676,116.7743,116.6384,116.7258,12321.0
2022-08-10 11:35:00,120.23,120.33,120.22,120.29,13275.0,116.7064,116.8035,116.6967,116.7646,13275.0
2022-08-10 11:40:00,120.3,120.49,120.27,120.46,12384.0,116.7743,116.9588,116.7452,116.9297,12384.0
2022-08-10 11:45:00,120.47,120.49,120.39,120.49,12282.0,116.9394,116.9588,116.8617,116.9588,12282.0
2022-08-10 11:50:00,120.46,120.46,120.23,120.23,9563.0,116.9297,116.9297,116.7064,116.7064,9563.0
2022-08-10 11:55:00,120.27,120.41,120.26,120.36,8746.0,116.7452,116.8811,116.7355,116.8326,8746.0
2022-08-10 12:00:00,120.39,120.42,120.23,120.31,15707.0,116.8617,116.8908,116.7064,116.784,15707.0
2022-08-10 12:05:00,120.31,120.31,120.14,120.18,11386.0,116.784,116.784,116.619,116.6579,11386.0
2022-08-10 12:10:00,120.18,120.18,120.02,120.08,12449.0,116.6579,116.6579,116.5025,116.5608,12449.0
2022-08-10 12:15:00,120.05,120.07,119.94,120.0,14845.0,116.5317,116.5511,116.4249,116.4831,14845.0
2022-08-10 12:20:00,120.01,120.13,119.99,120.09,10549.0,116.4928,116.6093,116.4734,116.5705,10549.0
2022-08-10 12:25:00,120.09,120.2,120.02,120.2,13488.0,116.5705,116.6773,116.5025,116.6773,13488.0
2022-08-10 12:30:00,120.17,120.22,120.16,120.17,6992.0,116.6482,116.6967,116.6384,116.6482,6992.0
2022-08-10 12:35:00,120.19,120.22,120.1,120.1,7157.0,116.6676,116.6967,116.5802,116.5802,7157.0
2022-08-10 12:40:00,120.13,120.2,120.11,120.11,11529.0,116.6093,116.6773,116.5899,116.5899,11529.0
2022-08-10 12:45:00,120.11,120.21,120.1,120.2,17617.0,116.5899,116.687,116.5802,116.6773,17617.0
2022-08-10 12:50:00,120.21,120.31,120.21,120.23,11405.0,116.687,116.784,116.687,116.7064,11405.0
2022-08-10 12:55:00,120.23,120.31,120.2,120.26,29454.0,116.7064,116.784,116.6773,116.7355,29454.0
2022-08-10 13:00:00,120.25,120.27,120.22,120.23,8575.0,116.7258,116.7452,116.6967,116.7064,8575.0
2022-08-10 13:05:00,120.23,120.26,120.21,120.25,8799.0,116.7064,116.7355,116.687,116.7258,8799.0
2022-08-10 13:10:00,120.25,120.32,120.24,120.28,12514.0,116.7258,116.7938,116.7161,116.7549,12514.0
2022-08-10 13:15:00,120.24,120.32,120.22,120.31,7467.0,116.7161,116.7938,116.6967,116.784,7467.0
2022-08-10 13:20:00,120.29,120.29,120.23,120.27,7617.0,116.7646,116.7646,116.7064,116.7452,7617.0
2022-08-10 13:25:00,120.25,120.27,120.08,120.09,13802.0,116.7258,116.7452,116.5608,116.5705,13802.0
2022-08-10 13:30:00,120.09,120.25,120.08,120.14,30941.0,116.5705,116.7258,116.5608,116.619,30941.0
2022-08-10 13:35:00,120.15,120.26,120.03,120.12,14054.0,116.6287,116.7355,116.5123,116.5996,14054.0
2022-08-10 13:40:00,120.14,120.26,120.13,120.24,12271.0,116.619,116.7355,116.6093,116.7161,12271.0
2022-08-10 13:45:00,120.25,120.33,120.22,120.32,9147.0,116.7258,116.8035,116.6967,116.7938,9147.0
2022-08-10 13:50:00,120.29,120.33,120.24,120.25,9264.0,116.7646,116.8035,116.7161,116.7258,9264.0
2022-08-10 13:55:00,120.25,120.25,120.16,120.17,13268.0,116.7258,116.7258,116.6384,116.6482,13268.0
2022-08-10 14:00:00,120.16,120.22,120.14,120.22,32822.0,116.6384,116.6967,116.619,116.6967,32822.0
2022-08-10 14:05:00,120.23,120.28,120.22,120.25,14237.0,116.7064,116.7549,116.6967,116.7258,14237.0
2022-08-10 14:10:00,120.23,120.25,120.1,120.18,32015.0,116.7064,116.7258,116.5802,116.6579,32015.0
2022-08-10 14:15:00,120.16,120.27,120.14,120.22,8206.0,116.6384,116.7452,116.619,116.6967,8206.0
2022-08-10 14:20:00,120.22,120.28,120.18,120.22,28509.0,116.6967,116.7549,116.6579,116.6967,28509.0
2022-08-10 14:25:00,120.22,120.26,120.21,120.21,13035.0,116.6967,116.7355,116.687,116.687,13035.0
2022-08-10 14:30:00,120.22,120.48,120.22,120.48,8828.0,116.6967,116.9491,116.6967,116.9491,8828.0
2022-08-10 14:35:00,120.5,120.55,120.42,120.42,11949.0,116.9685,117.017,116.8908,116.8908,11949.0
2022-08-10 14:40:00,120.4,120.54,120.4,120.49,11280.0,116.8714,117.0073,116.8714,116.9588,11280.0
2022-08-10 14:45:00,120.5,120.51,120.37,120.4,13547.0,116.9685,116.9782,116.8423,116.8714,13547.0
2022-08-10 14:50:00,120.4,120.44,120.32,120.36,12261.0,116.8714,116.9102,116.7938,116.8326,12261.0
2022-08-10 14:55:00,120.37,120.38,120.3,120.3,12793.0,116.8423,116.852,116.7743,116.7743,12793.0
2022-08-10 15:00:00,120.31,120.39,120.28,120.39,12501.0,116.784,116.8617,116.7549,116.8617,12501.0
2022-08-10 15:05:00,120.39,120.39,120.22,120.27,11920.0,116.8617,116.8617,116.6967,116.7452,11920.0
2022-08-10 15:10:00,120.26,120.44,120.24,120.41,35953.0,116.7355,116.9102,116.7161,116.8811,35953.0
2022-08-10 15:15:00,120.46,120.48,120.37,120.38,9643.0,116.9297,116.9491,116.8423,116.852,9643.0
2022-08-10 15:20:00,120.39,120.46,120.39,120.44,15236.0,116.8617,116.9297,116.8617,116.9102,15236.0
2022-08-10 15:25:00,120.43,120.46,120.38,120.45,13853.0,116.9005,116.9297,116.852,116.9199,13853.0
2022-08-10 15:30:00,120.44,120.52,120.34,120.48,19281.0,116.9102,116.9879,116.8132,116.9491,19281.0
2022-08-10 15:35:00,120.47,120.64,120.38,120.64,18085.0,116.9394,117.1044,116.852,117.1044,18085.0
2022-08-10 15:40:00,120.66,120.82,120.64,120.81,31288.0,117.1238,117.2791,117.1044,117.2694,31288.0
2022-08-10 15:45:00,120.8,120.81,120.68,120.75,28944.0,117.2597,117.2694,117.1432,117.2112,28944.0
2022-08-10 15:50:00,120.73,120.97,120.7,120.95,72347.0,117.1917,117.4247,117.1626,117.4053,72347.0
2022-08-10 15:55:00,120.94,120.96,120.7,120.89,162355.0,117.3956,117.415,117.1626,117.3471,162355.0
2022-08-11 09:30:00,121.33,121.42,120.63,121.31,26319.0,117.7742,117.8615,117.0947,117.7547,26319.0
2022-08-11 09:35:00,121.1,121.42,121.05,121.37,13144.0,117.5509,117.8615,117.5024,117.813,13144.0
2022-08-11 09:40:00,121.38,121.38,121.13,121.22,7692.0,117.8227,117.8227,117.58,117.6674,7692.0
2022-08-11 09:45:00,121.33,121.41,121.12,121.28,12072.0,117.7742,117.8518,117.5703,117.7256,12072.0
2022-08-11 09:50:00,121.3,121.57,121.28,121.5,16724.0,117.745,118.0071,117.7256,117.9392,16724.0
2022-08-11 09:55:00,121.46,121.48,121.25,121.4,29496.0,117.9003,117.9198,117.6965,117.8421,29496.0
2022-08-11 10:00:00,121.41,121.42,121.14,121.28,12421.0,117.8518,117.8615,117.5897,117.7256,12421.0
2022-08-11 10:05:00,121.38,121.5,121.3,121.33,12635.0,117.8227,117.9392,117.745,117.7742,12635.0
2022-08-11 10:10:00,121.37,121.43,121.27,121.31,15162.0,117.813,117.8712,117.7159,117.7547,15162.0
2022-08-11 10:15:00,121.25,121.49,121.21,121.47,35801.0,117.6965,117.9295,117.6577,117.9101,35801.0
2022-08-11 10:20:00,121.48,121.81,121.41,121.76,19644.0,117.9198,118.2401,117.8518,118.1916,19644.0
2022-08-11 10:25:00,121.79,122.0,121.69,122.0,28554.0,118.2207,118.4245,118.1236,118.4245,28554.0
2022-08-11 10:30:00,122.03,122.04,121.87,121.88,9534.0,118.4536,118.4633,118.2983,118.308,9534.0
2022-08-11 10:35:00,121.9,122.15,121.89,121.97,8598.0,118.3275,118.5701,118.3177,118.3954,8598.0
2022-08-11 10:40:00,121.89,122.0,121.68,121.68,11909.0,118.3177,118.4245,118.1139,118.1139,11909.0
2022-08-11 10:45:00,121.72,121.75,121.65,121.68,13306.0,118.1527,118.1818,118.0848,118.1139,13306.0
2022-08-11 10:50:00,121.68,121.9,121.57,121.88,22415.0,118.1139,118.3275,118.0071,118.308,22415.0
2022-08-11 10:55:00,121.87,121.87,121.65,121.7,20350.0,118.2983,118.2983,118.0848,118.1333,20350.0
2022-08-11 11:00:00,121.7,121.8,121.59,121.78,38587.0,118.1333,118.2304,118.0265,118.211,38587.0
2022-08-11 11:05:00,121.76,121.78,121.5,121.58,27570.0,118.1916,118.211,117.9392,118.0168,27570.0
2022-08-11 11:10:00,121.57,121.59,121.4,121.58,35820.0,118.0071,118.0265,117.8421,118.0168,35820.0
2022-08-11 11:15:00,121.56,121.68,121.55,121.59,48293.0,117.9974,118.1139,117.9877,118.0265,48293.0
2022-08-11 11:20:00,121.61,121.79,121.53,121.69,31940.0,118.046,118.2207,117.9683,118.1236,31940.0
2022-08-11 11:25:00,121.67,121.67,121.54,121.59,9484.0,118.1042,118.1042,117.978,118.0265,9484.0
2022-08-11 11:30:00,121.55,121.65,121.44,121.44,18455.0,117.9877,118.0848,117.8809,117.8809,18455.0
2022-08-11 11:35:00,121.4,121.47,121.2,121.44,20096.0,117.8421,117.9101,117.648,117.8809,20096.0
2022-08-11 11:40:00,121.48,121.55,121.44,121.5,26098.0,117.9198,117.9877,117.8809,117.9392,26098.0
2022-08-11 11:45:00,121.5,121.63,121.47,121.52,18366.0,117.9392,118.0654,117.9101,117.9586,18366.0
2022-08-11 11:50:00,121.49,121.63,121.49,121.57,9729.0,117.9295,118.0654,117.9295,118.0071,9729.0
2022-08-11 11:55:00,121.55,121.57,121.48,121.53,10445.0,117.9877,118.0071,117.9198,117.9683,10445.0
2022-08-11 12:00:00,121.52,121.56,121.47,121.54,10120.0,117.9586,117.9974,117.9101,117.978,10120.0
2022-08-11 12:05:00,121.56,121.68,121.44,121.45,24143.0,117.9974,118.1139,117.8809,117.8906,24143.0
2022-08-11 12:10:00,121.45,121.54,121.38,121.4,5135.0,117.8906,117.978,117.8227,117.8421,5135.0
2022-08-11 12:15:00,121.39,121.53,121.38,121.48,14864.0,117.8324,117.9683,117.8227,117.9198,14864.0
2022-08-11 12:20:00,121.47,121.47,121.36,121.4,23140.0,117.9101,117.9101,117.8033,117.8421,23140.0
2022-08-11 12:25:00,121.42,121.59,121.42,121.54,46873.0,117.8615,118.0265,117.8615,117.978,46873.0
2022-08-11 12:30:00,121.58,121.59,121.42,121.51,11928.0,118.0168,118.0265,117.8615,117.9489,11928.0
2022-08-11 12:35:00,121.51,121.51,121.31,121.31,19442.0,117.9489,117.9489,117.7547,117.7547,19442.0
2022-08-11 12:40:00,121.33,121.47,121.28,121.39,16982.0,117.7742,117.9101,117.7256,117.8324,16982.0
2022-08-11 12:45:00,121.38,121.47,121.25,121.25,4362.0,117.8227,117.9101,117.6965,117.6965,4362.0
2022-08-11 12:50:00,121.25,121.31,121.12,121.12,10172.0,117.6965,117.7547,117.5703,117.5703,10172.0
2022-08-11 12:55:00,121.12,121.27,121.06,121.08,18417.0,117.5703,117.7159,117.5121,117.5315,18417.0
2022-08-11 13:00:00,121.11,121.14,121.04,121.13,11238.0,117.5606,117.5897,117.4927,117.58,11238.0
2022-08-11 13:05:00,121.13,121.24,121.09,121.2,22332.0,117.58,117.6868,117.5412,117.648,22332.0
2022-08-11 13:10:00,121.19,121.26,121.03,121.25,20023.0,117.6383,117.7062,117.4829,117.6965,20023.0
2022-08-11 13:15:00,121.26,121.36,121.19,121.26,6611.0,117.7062,117.8033,117.6383,117.7062,6611.0
2022-08-11 13:20:00,121.26,121.26,121.16,121.21,7740.0,117.7062,117.7062,117.6091,117.6577,7740.0
2022-08-11 13:25:00,121.22,121.24,121.11,121.15,9313.0,117.6674,117.6868,117.5606,117.5994,9313.0
2022-08-11 13:30:00,121.16,121.16,121.02,121.02,5362.0,117.6091,117.6091,117.4732,117.4732,5362.0
2022-08-11 13:35:00,121.01,121.07,120.92,120.92,13561.0,117.4635,117.5218,117.3762,117.3762,13561.0
2022-08-11 13:40:00,120.92,121.01,120.84,121.0,14383.0,117.3762,117.4635,117.2985,117.4538,14383.0
2022-08-11 13:45:00,120.98,121.0,120.8,120.85,11263.0,117.4344,117.4538,117.2597,117.3082,11263.0
2022-08-11 13:50:00,120.87,120.95,120.81,120.83,24497.0,117.3276,117.4053,117.2694,117.2888,24497.0
2022-08-11 13:55:00,120.82,120.94,120.82,120.88,9689.0,117.2791,117.3956,117.2791,117.3373,9689.0
2022-08-11 14:00:00,120.86,120.93,120.82,120.86,12413.0,117.3179,117.3859,117.2791,117.3179,12413.0
2022-08-11 14:05:00,120.86,120.86,120.7,120.84,10515.0,117.3179,117.3179,117.1626,117.2985,10515.0
2022-08-11 14:10:00,120.85,120.89,120.74,120.8,16343.0,117.3082,117.3471,117.2014,117.2597,16343.0
2022-08-11 14:15:00,120.78,120.88,120.74,120.84,7713.0,117.2403,117.3373,117.2014,117.2985,7713.0
2022-08-11 14:20:00,120.84,120.85,120.72,120.81,10040.0,117.2985,117.3082,117.182,117.2694,10040.0
2022-08-11 14:25:00,120.79,120.84,120.73,120.77,12730.0,117.25,117.2985,117.1917,117.2306,12730.0
2022-08-11 14:30:00,120.78,120.83,120.6,120.74,31240.0,117.2403,117.2888,117.0656,117.2014,31240.0
2022-08-11 14:35:00,120.77,120.82,120.69,120.69,9307.0,117.2306,117.2791,117.1529,117.1529,9307.0
2022-08-11 14:40:00,120.69,120.71,120.52,120.59,7953.0,117.1529,117.1723,116.9879,117.0558,7953.0
2022-08-11 14:45:00,120.6,120.64,120.55,120.59,9079.0,117.0656,117.1044,117.017,117.0558,9079.0
2022-08-11 14:50:00,120.59,120.66,120.55,120.55,9475.0,117.0558,117.1238,117.017,117.017,9475.0
2022-08-11 14:55:00,120.56,120.75,120.56,120.71,7364.0,117.0267,117.2112,117.0267,117.1723,7364.0
2022-08-11 15:00:00,120.72,120.77,120.66,120.77,7003.0,117.182,117.2306,117.1238,117.2306,7003.0
2022-08-11 15:05:00,120.79,120.79,120.65,120.73,4567.0,117.25,117.25,117.1141,117.1917,4567.0
2022-08-11 15:10:00,120.72,120.78,120.57,120.66,6907.0,117.182,117.2403,117.0364,117.1238,6907.0
2022-08-11 15:15:00,120.65,120.74,120.6,120.69,11197.0,117.1141,117.2014,117.0656,117.1529,11197.0
2022-08-11 15:20:00,120.67,120.74,120.63,120.66,10874.0,117.1335,117.2014,117.0947,117.1238,10874.0
2022-08-11 15:25:00,120.64,120.73,120.61,120.64,11631.0,117.1044,117.1917,117.0753,117.1044,11631.0
2022-08-11 15:30:00,120.63,120.7,120.59,120.67,19601.0,117.0947,117.1626,117.0558,117.1335,19601.0
2022-08-11 15:35:00,120.67,120.67,120.41,120.45,25696.0,117.1335,117.1335,116.8811,116.9199,25696.0
2022-08-11 15:40:00,120.46,120.48,120.27,120.3,26383.0,116.9297,116.9491,116.7452,116.7743,26383.0
2022-08-11 15:45:00,120.3,120.4,120.26,120.32,44678.0,116.7743,116.8714,116.7355,116.7938,44678.0
2022-08-11 15:50:00,120.3,120.53,120.27,120.5,63327.0,116.7743,116.9976,116.7452,116.9685,63327.0
2022-08-11 15:55:00,120.51,120.56,120.34,120.5,119891.0,116.9782,117.0267,116.8132,116.9685,119891.0
2022-08-12 09:30:00,120.84,121.33,120.84,121.21,36560.0,117.2985,117.7742,117.2985,117.6577,36560.0
2022-08-12 09:35:00,121.2,121.4,121.06,121.22,4705.0,117.648,117.8421,117.5121,117.6674,4705.0
2022-08-12 09:40:00,121.17,121.32,121.13,121.21,10617.0,117.6188,117.7644,117.58,117.6577,10617.0
2022-08-12 09:45:00,121.17,121.17,120.83,120.9,8068.0,117.6188,117.6188,117.2888,117.3568,8068.0
2022-08-12 09:50:00,120.95,121.07,120.88,120.96,9174.0,117.4053,117.5218,117.3373,117.415,9174.0
2022-08-12 09:55:00,121.05,121.24,120.94,121.22,24741.0,117.5024,117.6868,117.3956,117.6674,24741.0
2022-08-12 10:00:00,121.21,121.21,120.71,121.08,13912.0,117.6577,117.6577,117.1723,117.5315,13912.0
2022-08-12 10:05:00,121.17,121.17,121.02,121.06,7106.0,117.6188,117.6188,117.4732,117.5121,7106.0
2022-08-12 10:10:00,121.05,121.17,120.94,120.98,10324.0,117.5024,117.6188,117.3956,117.4344,10324.0
2022-08-12 10:15:00,120.97,121.01,120.89,120.91,6924.0,117.4247,117.4635,117.3471,117.3665,6924.0
2022-08-12 10:20:00,120.97,121.01,120.84,120.94,29883.0,117.4247,117.4635,117.2985,117.3956,29883.0
2022-08-12 10:25:00,120.96,121.04,120.9,120.95,12825.0,117.415,117.4927,117.3568,117.4053,12825.0
2022-08-12 10:30:00,120.95,121.19,120.9,121.0,18233.0,117.4053,117.6383,117.3568,117.4538,18233.0
2022-08-12 10:35:00,121.02,121.19,120.94,120.96,11223.0,117.4732,117.6383,117.3956,117.415,11223.0
2022-08-12 10:40:00,121.03,121.13,120.98,121.13,6536.0,117.4829,117.58,117.4344,117.58,6536.0
2022-08-12 10:45:00,121.13,121.2,121.08,121.1,7598.0,117.58,117.648,117.5315,117.5509,7598.0
2022-08-12 10:50:00,121.12,121.21,121.04,121.18,6187.0,117.5703,117.6577,117.4927,117.6286,6187.0
2022-08-12 10:55:00,121.19,121.24,121.14,121.24,4982.0,117.6383,117.6868,117.5897,117.6868,4982.0
2022-08-12 11:00:00,121.23,121.46,121.23,121.4,12664.0,117.6771,117.9003,117.6771,117.8421,12664.0
2022-08-12 11:05:00,121.42,121.45,121.3,121.37,6123.0,117.8615,117.8906,117.745,117.813,6123.0
2022-08-12 11:10:00,121.39,121.41,121.36,121.36,2497.0,117.8324,117.8518,117.8033,117.8033,2497.0
2022-08-12 11:15:00,121.33,121.48,121.32,121.38,7696.0,117.7742,117.9198,117.7644,117.8227,7696.0
2022-08-12 11:20:00,121.38,121.45,121.28,121.32,10130.0,117.8227,117.8906,117.7256,117.7644,10130.0
2022-08-12 11:25:00,121.33,121.44,121.29,121.38,6086.0,117.7742,117.8809,117.7353,117.8227,6086.0
2022-08-12 11:30:00,121.37,121.4,121.28,121.33,7067.0,117.813,117.8421,117.7256,117.7742,7067.0
2022-08-12 11:35:00,121.32,121.4,121.26,121.33,7910.0,117.7644,117.8421,117.7062,117.7742,7910.0
2022-08-12 11:40:00,121.33,121.33,121.18,121.21,21348.0,117.7742,117.7742,117.6286,117.6577,21348.0
2022-08-12 11:45:00,121.2,121.37,121.16,121.31,18123.0,117.648,117.813,117.6091,117.7547,18123.0
2022-08-12 11:50:00,121.32,121.43,121.31,121.38,6085.0,117.7644,117.8712,117.7547,117.8227,6085.0
2022-08-12 11:55:00,121.36,121.36,121.17,121.22,30250.0,117.8033,117.8033,117.6188,117.6674,30250.0
2022-08-12 12:00:00,121.23,121.27,121.15,121.23,4348.0,117.6771,117.7159,117.5994,117.6771,4348.0
2022-08-12 12:05:00,121.23,121.26,121.18,121.21,14048.0,117.6771,117.7062,117.6286,117.6577,14048.0
2022-08-12 12:10:00,121.19,121.23,121.16,121.16,6777.0,117.6383,117.6771,117.6091,117.6091,6777.0
2022-08-12 12:15:00,121.16,121.16,121.0,121.11,7945.0,117.6091,117.6091,117.4538,117.5606,7945.0
2022-08-12 12:20:00,121.09,121.18,121.08,121.09,5516.0,117.5412,117.6286,117.5315,117.5412,5516.0
2022-08-12 12:25:00,121.08,121.11,121.01,121.03,5750.0,117.5315,117.5606,117.4635,117.4829,5750.0
2022-08-12 12:30:00,121.0,121.06,120.95,121.02,5099.0,117.4538,117.5121,117.4053,117.4732,5099.0
2022-08-12 12:35:00,121.03,121.05,120.94,120.99,5303.0,117.4829,117.5024,117.3956,117.4441,5303.0
2022-08-12 12:40:00,120.97,121.06,120.94,121.04,4984.0,117.4247,117.5121,117.3956,117.4927,4984.0
2022-08-12 12:45:00,121.05,121.07,120.99,120.99,12030.0,117.5024,117.5218,117.4441,117.4441,12030.0
2022-08-12 12:50:00,121.01,121.1,120.95,121.0,9364.0,117.4635,117.5509,117.4053,117.4538,9364.0
2022-08-12 12:55:00,120.98,121.02,120.94,120.97,4246.0,117.4344,117.4732,117.3956,117.4247,4246.0
2022-08-12 13:00:00,120.99,121.02,120.98,121.0,7684.0,117.4441,117.4732,117.4344,117.4538,7684.0
2022-08-12 13:05:00,121.01,121.04,120.98,121.0,5297.0,117.4635,117.4927,117.4344,117.4538,5297.0
2022-08-12 13:10:00,120.98,121.0,120.96,120.96,1344.0,117.4344,117.4538,117.415,117.415,1344.0
2022-08-12 13:15:00,120.95,121.02,120.93,121.01,6018.0,117.4053,117.4732,117.3859,117.4635,6018.0
2022-08-12 13:20:00,121.0,121.05,120.98,121.01,4283.0,117.4538,117.5024,117.4344,117.4635,4283.0
2022-08-12 13:25:00,121.02,121.2,120.96,121.18,25377.0,117.4732,117.648,117.415,117.6286,25377.0
2022-08-12 13:30:00,121.17,121.17,121.06,121.12,18964.0,117.6188,117.6188,117.5121,117.5703,18964.0
2022-08-12 13:35:00,121.1,121.15,121.05,121.14,5362.0,117.5509,117.5994,117.5024,117.5897,5362.0
2022-08-12 13:40:00,121.15,121.22,121.12,121.12,3804.0,117.5994,117.6674,117.5703,117.5703,3804.0
2022-08-12 13:45:00,121.14,121.19,121.1,121.18,4759.0,117.5897,117.6383,117.5509,117.6286,4759.0
2022-08-12 13:50:00,121.17,121.27,121.17,121.24,5327.0,117.6188,117.7159,117.6188,117.6868,5327.0
2022-08-12 13:55:00,121.24,121.27,121.19,121.26,5805.0,117.6868,117.7159,117.6383,117.7062,5805.0
2022-08-12 14:00:00,121.27,121.41,121.24,121.41,6864.0,117.7159,117.8518,117.6868,117.8518,6864.0
2022-08-12 14:05:00,121.37,121.41,121.36,121.37,6250.0,117.813,117.8518,117.8033,117.813,6250.0
2022-08-12 14:10:00,121.39,121.44,121.33,121.44,24158.0,117.8324,117.8809,117.7742,117.8809,24158.0
2022-08-12 14:15:00,121.47,121.58,121.47,121.48,9542.0,117.9101,118.0168,117.9101,117.9198,9542.0
2022-08-12 14:20:00,121.46,121.48,121.38,121.43,6238.0,117.9003,117.9198,117.8227,117.8712,6238.0
2022-08-12 14:25:00,121.42,121.45,121.36,121.45,7426.0,117.8615,117.8906,117.8033,117.8906,7426.0
2022-08-12 14:30:00,121.43,121.56,121.41,121.56,17127.0,117.8712,117.9974,117.8518,117.9974,17127.0
2022-08-12 14:35:00,121.54,121.55,121.45,121.48,10283.0,117.978,117.9877,117.8906,117.9198,10283.0
2022-08-12 14:40:00,121.48,121.56,121.45,121.51,8449.0,117.9198,117.9974,117.8906,117.9489,8449.0
2022-08-12 14:45:00,121.53,121.58,121.47,121.48,5887.0,117.9683,118.0168,117.9101,117.9198,5887.0
2022-08-12 14:50:00,121.45,121.56,121.44,121.56,7524.0,117.8906,117.9974,117.8809,117.9974,7524.0
2022-08-12 14:55:00,121.52,121.56,121.42,121.45,7615.0,117.9586,117.9974,117.8615,117.8906,7615.0
2022-08-12 15:00:00,121.47,121.54,121.38,121.48,9525.0,117.9101,117.978,117.8227,117.9198,9525.0
2022-08-12 15:05:00,121.47,121.54,121.45,121.52,9978.0,117.9101,117.978,117.8906,117.9586,9978.0
2022-08-12 15:10:00,121.54,121.61,121.54,121.56,10215.0,117.978,118.046,117.978,117.9974,10215.0
2022-08-12 15:15:00,121.54,121.6,121.49,121.54,17881.0,117.978,118.0362,117.9295,117.978,17881.0
2022-08-12 15:20:00,121.53,121.53,121.44,121.5,9501.0,117.9683,117.9683,117.8809,117.9392,9501.0
2022-08-12 15:25:00,121.5,121.51,121.37,121.47,12740.0,117.9392,117.9489,117.813,117.9101,12740.0
2022-08-12 15:30:00,121.45,121.45,121.35,121.39,11619.0,117.8906,117.8906,117.7936,117.8324,11619.0
2022-08-12 15:35:00,121.4,121.44,121.35,121.4,13755.0,117.8421,117.8809,117.7936,117.8421,13755.0
2022-08-12 15:40:00,121.4,121.57,121.38,121.57,17058.0,117.8421,118.0071,117.8227,118.0071,17058.0
2022-08-12 15:45:00,121.56,121.62,121.51,121.62,16531.0,117.9974,118.0557,117.9489,118.0557,16531.0
2022-08-12 15:50:00,121.63,121.78,121.62,121.75,48910.0,118.0654,118.211,118.0557,118.1818,48910.0
2022-08-12 15:55:00,121.75,121.8,121.56,121.75,96908.0,118.1818,118.2304,117.9974,118.1818,96908.0
2022-08-15 09:30:00,120.93,121.27,120.33,120.59,19682.0,117.3859,117.7159,116.8035,117.0558,19682.0
2022-08-15 09:35:00,120.69,120.88,120.48,120.87,12800.0,117.1529,117.3373,116.9491,117.3276,12800.0
2022-08-15 09:40:00,120.88,121.09,120.74,121.09,41031.0,117.3373,117.5412,117.2014,117.5412,41031.0
2022-08-15 09:45:00,121.07,121.15,120.83,120.83,112073.0,117.5218,117.5994,117.2888,117.2888,112073.0
2022-08-15 09:50:00,120.9,120.91,120.66,120.76,16578.0,117.3568,117.3665,117.1238,117.2209,16578.0
2022-08-15 09:55:00,120.74,120.9,120.64,120.84,15611.0,117.2014,117.3568,117.1044,117.2985,15611.0
2022-08-15 10:00:00,120.82,121.01,120.7,120.91,22430.0,117.2791,117.4635,117.1626,117.3665,22430.0
2022-08-15 10:05:00,120.92,121.04,120.77,120.95,7530.0,117.3762,117.4927,117.2306,117.4053,7530.0
2022-08-15 10:10:00,120.98,121.04,120.91,120.97,8585.0,117.4344,117.4927,117.3665,117.4247,8585.0
2022-08-15 10:15:00,120.97,121.09,120.87,120.87,4259.0,117.4247,117.5412,117.3276,117.3276,4259.0
2022-08-15 10:20:00,120.82,120.98,120.82,120.98,9223.0,117.2791,117.4344,117.2791,117.4344,9223.0
2022-08-15 10:25:00,120.98,121.07,120.87,120.99,11729.0,117.4344,117.5218,117.3276,117.4441,11729.0
2022-08-15 10:30:00,121.01,121.08,120.93,120.94,22002.0,117.4635,117.5315,117.3859,117.3956,22002.0
2022-08-15 10:35:00,120.95,121.1,120.91,120.98,14513.0,117.4053,117.5509,117.3665,117.4344,14513.0
2022-08-15 10:40:00,120.99,121.07,120.97,121.02,11989.0,117.4441,117.5218,117.4247,117.4732,11989.0
2022-08-15 10:45:00,121.04,121.1,120.99,121.0,19348.0,117.4927,117.5509,117.4441,117.4538,19348.0
2022-08-15 10:50:00,120.99,121.03,120.91,120.93,8100.0,117.4441,117.4829,117.3665,117.3859,8100.0
2022-08-15 10:55:00,120.93,120.94,120.73,120.84,9018.0,117.3859,117.3956,117.1917,117.2985,9018.0
2022-08-15 11:00:00,120.89,120.91,120.82,120.87,10075.0,117.3471,117.3665,117.2791,117.3276,10075.0
2022-08-15 11:05:00,120.86,120.96,120.84,120.9,9990.0,117.3179,117.415,117.2985,117.3568,9990.0
2022-08-15 11:10:00,120.93,121.03,120.9,120.9,8973.0,117.3859,117.4829,117.3568,117.3568,8973.0
2022-08-15 11:15:00,120.9,121.03,120.9,121.02,4697.0,117.3568,117.4829,117.3568,117.4732,4697.0
2022-08-15 11:20:00,121.03,121.31,121.0,121.15,36568.0,117.4829,117.7547,117.4538,117.5994,36568.0
2022-08-15 11:25:00,121.12,121.19,121.01,121.16,38252.0,117.5703,117.6383,117.4635,117.6091,38252.0
2022-08-15 11:30:00,121.13,121.24,121.12,121.24,7169.0,117.58,117.6868,117.5703,117.6868,7169.0
2022-08-15 11:35:00,121.24,121.24,121.08,121.2,10587.0,117.6868,117.6868,117.5315,117.648,10587.0
2022-08-15 11:40:00,121.27,121.27,121.1,121.2,7035.0,117.7159,117.7159,117.5509,117.648,7035.0
2022-08-15 11:45:00,121.22,121.34,121.15,121.33,7600.0,117.6674,117.7839,117.5994,117.7742,7600.0
2022-08-15 11:50:00,121.39,121.55,121.35,121.48,8246.0,117.8324,117.9877,117.7936,117.9198,8246.0
2022-08-15 11:55:00,121.48,121.48,121.3,121.31,13576.0,117.9198,117.9198,117.745,117.7547,13576.0
2022-08-15 12:00:00,121.31,121.46,121.29,121.36,29368.0,117.7547,117.9003,117.7353,117.8033,29368.0
2022-08-15 12:05:00,121.38,121.5,121.36,121.48,54880.0,117.8227,117.9392,117.8033,117.9198,54880.0
2022-08-15 12:10:00,121.48,121.57,121.46,121.52,10382.0,117.9198,118.0071,117.9003,117.9586,10382.0
2022-08-15 12:15:00,121.51,121.59,121.5,121.53,7175.0,117.9489,118.0265,117.9392,117.9683,7175.0
2022-08-15 12:20:00,121.54,121.65,121.54,121.61,9296.0,117.978,118.0848,117.978,118.046,9296.0
2022-08-15 12:25:00,121.65,121.74,121.63,121.67,7508.0,118.0848,118.1721,118.0654,118.1042,7508.0
2022-08-15 12:30:00,121.66,121.75,121.65,121.73,7159.0,118.0945,118.1818,118.0848,118.1624,7159.0
2022-08-15 12:35:00,121.74,121.85,121.71,121.84,7032.0,118.1721,118.2789,118.143,118.2692,7032.0
2022-08-15 12:40:00,121.83,121.83,121.75,121.77,10568.0,118.2595,118.2595,118.1818,118.2013,10568.0
2022-08-15 12:45:00,121.77,121.78,121.69,121.73,9113.0,118.2013,118.211,118.1236,118.1624,9113.0
2022-08-15 12:50:00,121.74,121.86,121.73,121.78,6631.0,118.1721,118.2886,118.1624,118.211,6631.0
2022-08-15 12:55:00,121.8,121.81,121.76,121.78,2900.0,118.2304,118.2401,118.1916,118.211,2900.0
2022-08-15 13:00:00,121.78,121.84,121.66,121.66,9693.0,118.211,118.2692,118.0945,118.0945,9693.0
2022-08-15 13:05:00,121.67,121.8,121.66,121.72,11483.0,118.1042,118.2304,118.0945,118.1527,11483.0
2022-08-15 13:10:00,121.75,121.75,121.57,121.57,8333.0,118.1818,118.1818,118.0071,118.0071,8333.0
2022-08-15 13:15:00,121.6,121.67,121.6,121.6,3411.0,118.0362,118.1042,118.0362,118.0362,3411.0
2022-08-15 13:20:00,121.62,121.69,121.6,121.6,5092.0,118.0557,118.1236,118.0362,118.0362,5092.0
2022-08-15 13:25:00,121.6,121.61,121.45,121.45,5556.0,118.0362,118.046,117.8906,117.8906,5556.0
2022-08-15 13:30:00,121.47,121.48,121.35,121.39,8234.0,117.9101,117.9198,117.7936,117.8324,8234.0
2022-08-15 13:35:00,121.42,121.54,121.42,121.51,5403.0,117.8615,117.978,117.8615,117.9489,5403.0
2022-08-15 13:40:00,121.53,121.6,121.53,121.6,5103.0,117.9683,118.0362,117.9683,118.0362,5103.0
2022-08-15 13:45:00,121.59,121.63,121.53,121.6,5320.0,118.0265,118.0654,117.9683,118.0362,5320.0
2022-08-15 13:50:00,121.62,121.65,121.57,121.63,3760.0,118.0557,118.0848,118.0071,118.0654,3760.0
2022-08-15 13:55:00,121.61,121.72,121.61,121.67,3807.0,118.046,118.1527,118.046,118.1042,3807.0
2022-08-15 14:00:00,121.67,121.67,121.61,121.62,5925.0,118.1042,118.1042,118.046,118.0557,5925.0
2022-08-15 14:05:00,121.62,121.7,121.57,121.6,3114.0,118.0557,118.1333,118.0071,118.0362,3114.0
2022-08-15 14:10:00,121.62,121.68,121.59,121.66,3266.0,118.0557,118.1139,118.0265,118.0945,3266.0
2022-08-15 14:15:00,121.66,121.8,121.66,121.8,1223.0,118.0945,118.2304,118.0945,118.2304,1223.0
2022-08-15 14:20:00,121.8,121.83,121.78,121.82,3200.0,118.2304,118.2595,118.211,118.2498,3200.0
2022-08-15 14:25:00,121.82,121.82,121.73,121.79,5090.0,118.2498,118.2498,118.1624,118.2207,5090.0
2022-08-15 14:30:00,121.81,121.82,121.74,121.81,4569.0,118.2401,118.2498,118.1721,118.2401,4569.0
2022-08-15 14:35:00,121.82,121.85,121.77,121.79,3775.0,118.2498,118.2789,118.2013,118.2207,3775.0
2022-08-15 14:40:00,121.81,121.84,121.76,121.76,8379.0,118.2401,118.2692,118.1916,118.1916,8379.0
2022-08-15 14:45:00,121.73,121.9,121.73,121.9,4761.0,118.1624,118.3275,118.1624,118.3275,4761.0
2022-08-15 14:50:00,121.92,121.95,121.86,121.91,6847.0,118.3469,118.376,118.2886,118.3372,6847.0
2022-08-15 14:55:00,121.95,121.96,121.85,121.88,15792.0,118.376,118.3857,118.2789,118.308,15792.0
2022-08-15 15:00:00,121.91,121.98,121.91,121.96,4510.0,118.3372,118.4051,118.3372,118.3857,4510.0
2022-08-15 15:05:00,121.95,122.01,121.9,121.9,8202.0,118.376,118.4342,118.3275,118.3275,8202.0
2022-08-15 15:10:00,121.92,121.93,121.84,121.88,6407.0,118.3469,118.3566,118.2692,118.308,6407.0
2022-08-15 15:15:00,121.85,121.87,121.81,121.83,4400.0,118.2789,118.2983,118.2401,118.2595,4400.0
2022-08-15 15:20:00,121.85,121.87,121.77,121.85,6671.0,118.2789,118.2983,118.2013,118.2789,6671.0
2022-08-15 15:25:00,121.84,121.92,121.84,121.92,5485.0,118.2692,118.3469,118.2692,118.3469,5485.0
2022-08-15 15:30:00,121.9,121.93,121.81,121.91,13576.0,118.3275,118.3566,118.2401,118.3372,13576.0
2022-08-15 15:35:00,121.9,121.97,121.9,121.92,12123.0,118.3275,118.3954,118.3275,118.3469,12123.0
2022-08-15 15:40:00,121.93,122.0,121.92,121.96,17479.0,118.3566,118.4245,118.3469,118.3857,17479.0
2022-08-15 15:45:00,121.96,122.06,121.93,122.06,20714.0,118.3857,118.4828,118.3566,118.4828,20714.0
2022-08-15 15:50:00,122.07,122.18,121.98,122.0,50380.0,118.4925,118.5992,118.4051,118.4245,50380.0
2022-08-15 15:55:00,122.0,122.09,121.97,122.01,69976.0,118.4245,118.5119,118.3954,118.4342,69976.0
2022-08-16 09:30:00,121.64,121.95,121.44,121.95,22719.0,118.0751,118.376,117.8809,118.376,22719.0
2022-08-16 09:35:00,121.99,122.31,121.99,122.1,7569.0,118.4148,118.7254,118.4148,118.5216,7569.0
2022-08-16 09:40:00,122.06,122.2,121.98,122.05,24367.0,118.4828,118.6187,118.4051,118.4731,24367.0
2022-08-16 09:45:00,122.14,122.26,122.05,122.2,9217.0,118.5604,118.6769,118.4731,118.6187,9217.0
2022-08-16 09:50:00,122.15,122.2,121.97,121.97,15874.0,118.5701,118.6187,118.3954,118.3954,15874.0
2022-08-16 09:55:00,122.0,122.1,121.91,121.96,43359.0,118.4245,118.5216,118.3372,118.3857,43359.0
2022-08-16 10:00:00,121.96,122.0,121.78,121.82,13386.0,118.3857,118.4245,118.211,118.2498,13386.0
2022-08-16 10:05:00,121.73,121.92,121.72,121.89,6745.0,118.1624,118.3469,118.1527,118.3177,6745.0
2022-08-16 10:10:00,121.89,122.14,121.86,121.91,14962.0,118.3177,118.5604,118.2886,118.3372,14962.0
2022-08-16 10:15:00,121.9,121.94,121.85,121.94,2299.0,118.3275,118.3663,118.2789,118.3663,2299.0
2022-08-16 10:20:00,121.91,121.93,121.73,121.87,5937.0,118.3372,118.3566,118.1624,118.2983,5937.0
2022-08-16 10:25:00,121.87,122.0,121.77,121.96,180963.0,118.2983,118.4245,118.2013,118.3857,180963.0
2022-08-16 10:30:00,121.97,122.11,121.94,122.0,11639.0,118.3954,118.5313,118.3663,118.4245,11639.0
2022-08-16 10:35:00,121.97,122.16,121.95,122.05,7183.0,118.3954,118.5798,118.376,118.4731,7183.0
2022-08-16 10:40:00,122.06,122.25,122.03,122.19,8089.0,118.4828,118.6672,118.4536,118.609,8089.0
2022-08-16 10:45:00,122.19,122.19,121.97,121.99,8206.0,118.609,118.609,118.3954,118.4148,8206.0
2022-08-16 10:50:00,121.97,122.16,121.91,122.07,24429.0,118.3954,118.5798,118.3372,118.4925,24429.0
2022-08-16 10:55:00,122.08,122.31,122.08,122.2,7519.0,118.5022,118.7254,118.5022,118.6187,7519.0
2022-08-16 11:00:00,122.23,122.32,122.22,122.3,6168.0,118.6478,118.7351,118.6381,118.7157,6168.0
2022-08-16 11:05:00,122.3,122.47,122.29,122.37,7848.0,118.7157,118.8807,118.706,118.7837,7848.0
2022-08-16 11:10:00,122.38,122.63,122.36,122.63,9059.0,118.7934,119.0361,118.774,119.0361,9059.0
2022-08-16 11:15:00,122.68,122.69,122.57,122.61,16011.0,119.0846,119.0943,118.9778,119.0166,16011.0
2022-08-16 11:20:00,122.61,122.61,122.42,122.45,10965.0,119.0166,119.0166,118.8322,118.8613,10965.0
2022-08-16 11:25:00,122.44,122.44,122.3,122.4,7084.0,118.8516,118.8516,118.7157,118.8128,7084.0
2022-08-16 11:30:00,122.38,122.51,122.32,122.45,4832.0,118.7934,118.9196,118.7351,118.8613,4832.0
2022-08-16 11:35:00,122.51,122.51,122.4,122.48,3369.0,118.9196,118.9196,118.8128,118.8905,3369.0
2022-08-16 11:40:00,122.46,122.51,122.44,122.45,7002.0,118.871,118.9196,118.8516,118.8613,7002.0
2022-08-16 11:45:00,122.45,122.5,122.4,122.49,7291.0,118.8613,118.9099,118.8128,118.9002,7291.0
2022-08-16 11:50:00,122.5,122.5,122.38,122.48,7123.0,118.9099,118.9099,118.7934,118.8905,7123.0
2022-08-16 11:55:00,122.5,122.56,122.47,122.5,9091.0,118.9099,118.9681,118.8807,118.9099,9091.0
2022-08-16 12:00:00,122.5,122.58,122.47,122.53,16065.0,118.9099,118.9875,118.8807,118.939,16065.0
2022-08-16 12:05:00,122.52,122.53,122.43,122.51,7171.0,118.9293,118.939,118.8419,118.9196,7171.0
2022-08-16 12:10:00,122.51,122.57,122.49,122.55,21699.0,118.9196,118.9778,118.9002,118.9584,21699.0
2022-08-16 12:15:00,122.52,122.63,122.51,122.6,9961.0,118.9293,119.0361,118.9196,119.0069,9961.0
2022-08-16 12:20:00,122.58,122.62,122.48,122.5,26188.0,118.9875,119.0263,118.8905,118.9099,26188.0
2022-08-16 12:25:00,122.49,122.55,122.48,122.48,13213.0,118.9002,118.9584,118.8905,118.8905,13213.0
2022-08-16 12:30:00,122.47,122.58,122.43,122.51,9396.0,118.8807,118.9875,118.8419,118.9196,9396.0
2022-08-16 12:35:00,122.5,122.61,122.49,122.61,5803.0,118.9099,119.0166,118.9002,119.0166,5803.0
2022-08-16 12:40:00,122.6,122.6,122.43,122.43,6459.0,119.0069,119.0069,118.8419,118.8419,6459.0
2022-08-16 12:45:00,122.44,122.55,122.42,122.55,6160.0,118.8516,118.9584,118.8322,118.9584,6160.0
2022-08-16 12:50:00,122.55,122.56,122.5,122.5,3014.0,118.9584,118.9681,118.9099,118.9099,3014.0
2022-08-16 12:55:00,122.49,122.5,122.45,122.45,5711.0,118.9002,118.9099,118.8613,118.8613,5711.0
2022-08-16 13:00:00,122.47,122.47,122.19,122.21,12423.0,118.8807,118.8807,118.609,118.6284,12423.0
2022-08-16 13:05:00,122.19,122.3,122.16,122.3,18793.0,118.609,118.7157,118.5798,118.7157,18793.0
2022-08-16 13:10:00,122.28,122.29,122.18,122.2,15977.0,118.6963,118.706,118.5992,118.6187,15977.0
2022-08-16 13:15:00,122.18,122.2,122.1,122.14,9694.0,118.5992,118.6187,118.5216,118.5604,9694.0
2022-08-16 13:20:00,122.14,122.31,122.12,122.21,25329.0,118.5604,118.7254,118.541,118.6284,25329.0
2022-08-16 13:25:00,122.23,122.24,122.16,122.23,24492.0,118.6478,118.6575,118.5798,118.6478,24492.0
2022-08-16 13:30:00,122.23,122.48,122.22,122.48,4168.0,118.6478,118.8905,118.6381,118.8905,4168.0
2022-08-16 13:35:00,122.5,122.62,122.46,122.6,7125.0,118.9099,119.0263,118.871,119.0069,7125.0
2022-08-16 13:40:00,122.6,122.62,122.54,122.57,4460.0,119.0069,119.0263,118.9487,118.9778,4460.0
2022-08-16 13:45:00,122.55,122.7,122.54,122.7,5547.0,118.9584,119.104,118.9487,119.104,5547.0
2022-08-16 13:50:00,122.69,122.78,122.6,122.62,10245.0,119.0943,119.1817,119.0069,119.0263,10245.0
2022-08-16 13:55:00,122.64,122.67,122.6,122.66,10067.0,119.0458,119.0749,119.0069,119.0652,10067.0
2022-08-16 14:00:00,122.66,122.68,122.58,122.59,7408.0,119.0652,119.0846,118.9875,118.9972,7408.0
2022-08-16 14:05:00,122.59,122.7,122.59,122.66,6876.0,118.9972,119.104,118.9972,119.0652,6876.0
2022-08-16 14:10:00,122.64,122.69,122.6,122.6,5209.0,119.0458,119.0943,119.0069,119.0069,5209.0
2022-08-16 14:15:00,122.59,122.66,122.57,122.65,18061.0,118.9972,119.0652,118.9778,119.0555,18061.0
2022-08-16 14:20:00,122.66,122.67,122.61,122.62,10440.0,119.0652,119.0749,119.0166,119.0263,10440.0
2022-08-16 14:25:00,122.62,122.64,122.54,122.58,11057.0,119.0263,119.0458,118.9487,118.9875,11057.0
2022-08-16 14:30:00,122.57,122.59,122.44,122.44,15100.0,118.9778,118.9972,118.8516,118.8516,15100.0
2022-08-16 14:35:00,122.44,122.48,122.27,122.27,11221.0,118.8516,118.8905,118.6866,118.6866,11221.0
2022-08-16 14:40:00,122.23,122.32,122.2,122.32,4337.0,118.6478,118.7351,118.6187,118.7351,4337.0
2022-08-16 14:45:00,122.33,122.33,122.06,122.13,11808.0,118.7448,118.7448,118.4828,118.5507,11808.0
2022-08-16 14:50:00,122.16,122.16,122.0,122.06,7590.0,118.5798,118.5798,118.4245,118.4828,7590.0
2022-08-16 14:55:00,122.11,122.23,122.09,122.19,5620.0,118.5313,118.6478,118.5119,118.609,5620.0
2022-08-16 15:00:00,122.18,122.18,122.08,122.09,7077.0,118.5992,118.5992,118.5022,118.5119,7077.0
2022-08-16 15:05:00,122.11,122.24,122.11,122.2,8618.0,118.5313,118.6575,118.5313,118.6187,8618.0
2022-08-16 15:10:00,122.2,122.28,122.19,122.26,8537.0,118.6187,118.6963,118.609,118.6769,8537.0
2022-08-16 15:15:00,122.26,122.29,122.22,122.29,10047.0,118.6769,118.706,118.6381,118.706,10047.0
2022-08-16 15:20:00,122.29,122.39,122.25,122.37,14640.0,118.706,118.8031,118.6672,118.7837,14640.0
2022-08-16 15:25:00,122.38,122.45,122.37,122.43,10075.0,118.7934,118.8613,118.7837,118.8419,10075.0
2022-08-16 15:30:00,122.43,122.49,122.38,122.4,15526.0,118.8419,118.9002,118.7934,118.8128,15526.0
2022-08-16 15:35:00,122.39,122.52,122.39,122.41,17961.0,118.8031,118.9293,118.8031,118.8225,17961.0
2022-08-16 15:40:00,122.4,122.43,122.32,122.38,14879.0,118.8128,118.8419,118.7351,118.7934,14879.0
2022-08-16 15:45:00,122.38,122.46,122.33,122.44,26284.0,118.7934,118.871,118.7448,118.8516,26284.0
2022-08-16 15:50:00,122.43,122.48,122.35,122.39,56099.0,118.8419,118.8905,118.7643,118.8031,56099.0
2022-08-16 15:55:00,122.39,122.61,122.25,122.47,161855.0,118.8031,119.0166,118.6672,118.8807,161855.0
2022-08-17 09:30:00,122.49,126.05,122.13,125.82,124723.0,118.9002,122.3558,118.5507,122.1326,124723.0
2022-08-17 09:35:00,125.82,125.82,125.0,125.27,42923.0,122.1326,122.1326,121.3366,121.5987,42923.0
2022-08-17 09:40:00,125.25,125.56,125.0,125.28,38073.0,121.5793,121.8802,121.3366,121.6084,38073.0
2022-08-17 09:45:00,125.32,125.46,125.18,125.39,25512.0,121.6472,121.7831,121.5113,121.7152,25512.0
2022-08-17 09:50:00,125.38,125.85,125.38,125.85,18777.0,121.7055,122.1617,121.7055,122.1617,18777.0
2022-08-17 09:55:00,125.78,125.91,125.57,125.77,161317.0,122.0937,122.2199,121.8899,122.084,161317.0
2022-08-17 10:00:00,125.75,125.86,125.47,125.77,106280.0,122.0646,122.1714,121.7928,122.084,106280.0
2022-08-17 10:05:00,125.72,125.85,125.59,125.7,27715.0,122.0355,122.1617,121.9093,122.0161,27715.0
2022-08-17 10:10:00,125.73,125.91,125.59,125.81,93784.0,122.0452,122.2199,121.9093,122.1229,93784.0
2022-08-17 10:15:00,125.79,126.18,125.63,126.17,57464.0,122.1034,122.482,121.9481,122.4723,57464.0
2022-08-17 10:20:00,126.2,126.66,126.2,126.62,24934.0,122.5014,122.9479,122.5014,122.9091,24934.0
2022-08-17 10:25:00,126.67,126.78,126.19,126.34,31169.0,122.9577,123.0644,122.4917,122.6373,31169.0
2022-08-17 10:30:00,126.34,126.5,126.28,126.49,17670.0,122.6373,122.7926,122.5791,122.7829,17670.0
2022-08-17 10:35:00,126.47,126.63,126.43,126.47,56518.0,122.7635,122.9188,122.7247,122.7635,56518.0
2022-08-17 10:40:00,126.46,126.81,126.23,126.74,44591.0,122.7538,123.0936,122.5306,123.0256,44591.0
2022-08-17 10:45:00,126.74,127.14,126.7,126.85,31271.0,123.0256,123.4139,122.9868,123.1324,31271.0
2022-08-17 10:50:00,126.8,126.97,126.72,126.79,24466.0,123.0838,123.2489,123.0062,123.0741,24466.0
2022-08-17 10:55:00,126.75,127.0,126.73,126.95,32433.0,123.0353,123.278,123.0159,123.2294,32433.0
2022-08-17 11:00:00,126.94,127.2,126.87,127.11,99685.0,123.2197,123.4721,123.1518,123.3848,99685.0
2022-08-17 11:05:00,127.13,127.32,127.05,127.24,80777.0,123.4042,123.5886,123.3265,123.511,80777.0
2022-08-17 11:10:00,127.27,127.36,127.06,127.2,70466.0,123.5401,123.6274,123.3362,123.4721,70466.0
2022-08-17 11:15:00,127.2,127.43,127.07,127.09,44894.0,123.4721,123.6954,123.3459,123.3653,44894.0
2022-08-17 11:20:00,127.07,127.1,126.86,126.89,96813.0,123.3459,123.3751,123.1421,123.1712,96813.0
2022-08-17 11:25:00,126.89,127.14,126.89,127.01,57893.0,123.1712,123.4139,123.1712,123.2877,57893.0
2022-08-17 11:30:00,127.01,127.29,127.0,127.25,129869.0,123.2877,123.5595,123.278,123.5207,129869.0
2022-08-17 11:35:00,127.25,127.31,127.07,127.12,27708.0,123.5207,123.5789,123.3459,123.3945,27708.0
2022-08-17 11:40:00,127.13,127.14,126.75,126.87,28379.0,123.4042,123.4139,123.0353,123.1518,28379.0
2022-08-17 11:45:00,126.87,126.88,126.39,126.46,88749.0,123.1518,123.1615,122.6859,122.7538,88749.0
2022-08-17 11:50:00,126.44,126.6,126.42,126.43,22486.0,122.7344,122.8897,122.715,122.7247,22486.0
2022-08-17 11:55:00,126.43,126.5,126.26,126.49,7541.0,122.7247,122.7926,122.5597,122.7829,7541.0
2022-08-17 12:00:00,126.47,126.5,126.38,126.45,12749.0,122.7635,122.7926,122.6762,122.7441,12749.0
2022-08-17 12:05:00,126.47,126.6,126.45,126.6,15123.0,122.7635,122.8897,122.7441,122.8897,15123.0
2022-08-17 12:10:00,126.61,126.7,126.49,126.49,12717.0,122.8994,122.9868,122.7829,122.7829,12717.0
2022-08-17 12:15:00,126.49,126.63,126.44,126.44,11610.0,122.7829,122.9188,122.7344,122.7344,11610.0
2022-08-17 12:20:00,126.43,126.58,126.41,126.55,8889.0,122.7247,122.8703,122.7053,122.8412,8889.0
2022-08-17 12:25:00,126.54,126.67,126.53,126.66,8398.0,122.8315,122.9577,122.8218,122.9479,8398.0
2022-08-17 12:30:00,126.67,126.78,126.52,126.58,18313.0,122.9577,123.0644,122.8121,122.8703,18313.0
2022-08-17 12:35:00,126.59,126.66,126.53,126.54,13944.0,122.88,122.9479,122.8218,122.8315,13944.0
2022-08-17 12:40:00,126.54,126.54,126.36,126.43,10926.0,122.8315,122.8315,122.6567,122.7247,10926.0
2022-08-17 12:45:00,126.43,126.47,126.32,126.37,8129.0,122.7247,122.7635,122.6179,122.6664,8129.0
2022-08-17 12:50:00,126.36,126.38,126.13,126.2,70304.0,122.6567,122.6762,122.4335,122.5014,70304.0
2022-08-17 12:55:00,126.21,126.3,126.15,126.2,34219.0,122.5111,122.5985,122.4529,122.5014,34219.0
2022-08-17 13:00:00,126.22,126.28,126.07,126.24,51704.0,122.5208,122.5791,122.3752,122.5403,51704.0
2022-08-17 13:05:00,126.26,126.38,126.26,126.35,17783.0,122.5597,122.6762,122.5597,122.647,17783.0
2022-08-17 13:10:00,126.36,126.48,126.27,126.27,19765.0,122.6567,122.7732,122.5694,122.5694,19765.0
2022-08-17 13:15:00,126.25,126.39,126.23,126.34,14830.0,122.55,122.6859,122.5306,122.6373,14830.0
2022-08-17 13:20:00,126.33,126.33,126.13,126.21,19391.0,122.6276,122.6276,122.4335,122.5111,19391.0
2022-08-17 13:25:00,126.21,126.27,126.18,126.25,21031.0,122.5111,122.5694,122.482,122.55,21031.0
2022-08-17 13:30:00,126.23,126.31,126.2,126.22,15427.0,122.5306,122.6082,122.5014,122.5208,15427.0
2022-08-17 13:35:00,126.23,126.27,126.16,126.19,14384.0,122.5306,122.5694,122.4626,122.4917,14384.0
2022-08-17 13:40:00,126.19,126.47,126.18,126.43,19655.0,122.4917,122.7635,122.482,122.7247,19655.0
2022-08-17 13:45:00,126.42,126.63,126.37,126.49,36904.0,122.715,122.9188,122.6664,122.7829,36904.0
2022-08-17 13:50:00,126.49,126.5,126.22,126.29,10219.0,122.7829,122.7926,122.5208,122.5888,10219.0
2022-08-17 13:55:00,126.27,126.44,126.25,126.43,11511.0,122.5694,122.7344,122.55,122.7247,11511.0
2022-08-17 14:00:00,126.45,126.78,126.41,126.69,66478.0,122.7441,123.0644,122.7053,122.9771,66478.0
2022-08-17 14:05:00,126.73,126.94,126.64,126.92,11647.0,123.0159,123.2197,122.9285,123.2003,11647.0
2022-08-17 14:10:00,126.92,127.16,126.89,127.16,17256.0,123.2003,123.4333,123.1712,123.4333,17256.0
2022-08-17 14:15:00,127.2,127.3,127.04,127.1,15962.0,123.4721,123.5692,123.3168,123.3751,15962.0
2022-08-17 14:20:00,127.12,127.19,127.08,127.12,10560.0,123.3945,123.4624,123.3556,123.3945,10560.0
2022-08-17 14:25:00,127.12,127.21,127.06,127.2,14956.0,123.3945,123.4818,123.3362,123.4721,14956.0
2022-08-17 14:30:00,127.21,127.31,127.21,127.23,16186.0,123.4818,123.5789,123.4818,123.5012,16186.0
2022-08-17 14:35:00,127.24,127.27,127.08,127.14,13548.0,123.511,123.5401,123.3556,123.4139,13548.0
2022-08-17 14:40:00,127.14,127.16,126.89,126.97,18993.0,123.4139,123.4333,123.1712,123.2489,18993.0
2022-08-17 14:45:00,126.97,126.99,126.68,126.77,22523.0,123.2489,123.2683,122.9674,123.0547,22523.0
2022-08-17 14:50:00,126.77,126.79,126.58,126.6,19131.0,123.0547,123.0741,122.8703,122.8897,19131.0
2022-08-17 14:55:00,126.61,126.61,126.33,126.33,18523.0,122.8994,122.8994,122.6276,122.6276,18523.0
2022-08-17 15:00:00,126.34,126.72,126.33,126.72,15220.0,122.6373,123.0062,122.6276,123.0062,15220.0
2022-08-17 15:05:00,126.72,126.8,126.71,126.73,16912.0,123.0062,123.0838,122.9965,123.0159,16912.0
2022-08-17 15:10:00,126.74,126.77,126.5,126.58,13249.0,123.0256,123.0547,122.7926,122.8703,13249.0
2022-08-17 15:15:00,126.59,126.65,126.56,126.61,13215.0,122.88,122.9382,122.8509,122.8994,13215.0
2022-08-17 15:20:00,126.6,126.69,126.54,126.67,16562.0,122.8897,122.9771,122.8315,122.9577,16562.0
2022-08-17 15:25:00,126.68,126.8,126.64,126.74,18905.0,122.9674,123.0838,122.9285,123.0256,18905.0
2022-08-17 15:30:00,126.76,126.97,126.69,126.96,23730.0,123.045,123.2489,122.9771,123.2392,23730.0
2022-08-17 15:35:00,126.97,127.1,126.92,127.0,38000.0,123.2489,123.3751,123.2003,123.278,38000.0
2022-08-17 15:40:00,126.98,127.1,126.94,127.0,54069.0,123.2586,123.3751,123.2197,123.278,54069.0
2022-08-17 15:45:00,127.0,127.01,126.8,126.88,28125.0,123.278,123.2877,123.0838,123.1615,28125.0
2022-08-17 15:50:00,126.92,126.97,126.76,126.94,47962.0,123.2003,123.2489,123.045,123.2197,47962.0
2022-08-17 15:55:00,126.93,127.08,126.81,127.06,167622.0,123.21,123.3556,123.0936,123.3362,167622.0
2022-08-18 09:30:00,127.12,128.18,127.11,128.18,54741.0,123.3945,124.4234,123.3848,124.4234,54741.0
2022-08-18 09:35:00,128.07,128.37,127.99,128.06,35489.0,124.3166,124.6078,124.239,124.3069,35489.0
2022-08-18 09:40:00,127.96,128.15,127.86,128.14,23640.0,124.2098,124.3943,124.1128,124.3846,23640.0
2022-08-18 09:45:00,128.12,128.58,128.07,128.43,17306.0,124.3652,124.8117,124.3166,124.6661,17306.0
2022-08-18 09:50:00,128.44,128.44,127.99,128.27,36512.0,124.6758,124.6758,124.239,124.5108,36512.0
2022-08-18 09:55:00,128.31,128.33,128.11,128.19,15641.0,124.5496,124.569,124.3555,124.4331,15641.0
2022-08-18 10:00:00,128.15,128.3,128.02,128.3,13880.0,124.3943,124.5399,124.2681,124.5399,13880.0
2022-08-18 10:05:00,128.34,128.39,128.16,128.31,16688.0,124.5787,124.6272,124.404,124.5496,16688.0
2022-08-18 10:10:00,128.36,128.47,128.29,128.38,13923.0,124.5981,124.7049,124.5302,124.6175,13923.0
2022-08-18 10:15:00,128.39,128.42,128.31,128.32,6694.0,124.6272,124.6564,124.5496,124.5593,6694.0
2022-08-18 10:20:00,128.34,128.43,128.26,128.37,8538.0,124.5787,124.6661,124.5011,124.6078,8538.0
2022-08-18 10:25:00,128.4,128.44,128.17,128.18,13004.0,124.637,124.6758,124.4137,124.4234,13004.0
2022-08-18 10:30:00,128.17,128.21,128.06,128.06,10720.0,124.4137,124.4525,124.3069,124.3069,10720.0
2022-08-18 10:35:00,128.04,128.04,127.69,127.74,8484.0,124.2875,124.2875,123.9478,123.9963,8484.0
2022-08-18 10:40:00,127.74,127.86,127.56,127.56,11556.0,123.9963,124.1128,123.8216,123.8216,11556.0
2022-08-18 10:45:00,127.58,127.84,127.54,127.66,31230.0,123.841,124.0934,123.8022,123.9186,31230.0
2022-08-18 10:50:00,127.7,127.7,127.51,127.57,11061.0,123.9575,123.9575,123.773,123.8313,11061.0
2022-08-18 10:55:00,127.57,127.57,127.26,127.3,11677.0,123.8313,123.8313,123.5304,123.5692,11677.0
2022-08-18 11:00:00,127.28,127.37,127.15,127.29,31232.0,123.5498,123.6371,123.4236,123.5595,31232.0
2022-08-18 11:05:00,127.29,127.29,127.15,127.16,7338.0,123.5595,123.5595,123.4236,123.4333,7338.0
2022-08-18 11:10:00,127.15,127.15,126.98,127.03,14053.0,123.4236,123.4236,123.2586,123.3071,14053.0
2022-08-18 11:15:00,127.04,127.24,126.97,127.17,12992.0,123.3168,123.511,123.2489,123.443,12992.0
2022-08-18 11:20:00,127.16,127.32,127.07,127.32,28260.0,123.4333,123.5886,123.3459,123.5886,28260.0
2022-08-18 11:25:00,127.3,127.38,127.19,127.27,22492.0,123.5692,123.6468,123.4624,123.5401,22492.0
2022-08-18 11:30:00,127.3,127.59,127.27,127.54,9520.0,123.5692,123.8507,123.5401,123.8022,9520.0
2022-08-18 11:35:00,127.58,127.88,127.5,127.81,37259.0,123.841,124.1322,123.7633,124.0642,37259.0
2022-08-18 11:40:00,127.8,127.94,127.54,127.59,18045.0,124.0545,124.1904,123.8022,123.8507,18045.0
2022-08-18 11:45:00,127.57,127.77,127.57,127.75,10361.0,123.8313,124.0254,123.8313,124.006,10361.0
2022-08-18 11:50:00,127.8,127.84,127.67,127.67,10890.0,124.0545,124.0934,123.9283,123.9283,10890.0
2022-08-18 11:55:00,127.68,127.72,127.58,127.59,10005.0,123.9381,123.9769,123.841,123.8507,10005.0
2022-08-18 12:00:00,127.63,127.72,127.62,127.62,11214.0,123.8895,123.9769,123.8798,123.8798,11214.0
2022-08-18 12:05:00,127.58,127.64,127.48,127.64,9044.0,123.841,123.8992,123.7439,123.8992,9044.0
2022-08-18 12:10:00,127.6,127.75,127.58,127.72,9379.0,123.8604,124.006,123.841,123.9769,9379.0
2022-08-18 12:15:00,127.72,127.86,127.68,127.85,9072.0,123.9769,124.1128,123.9381,124.1031,9072.0
2022-08-18 12:20:00,127.87,127.94,127.84,127.87,16697.0,124.1225,124.1904,124.0934,124.1225,16697.0
2022-08-18 12:25:00,127.89,127.89,127.64,127.71,7514.0,124.1419,124.1419,123.8992,123.9672,7514.0
2022-08-18 12:30:00,127.71,127.71,127.5,127.51,8220.0,123.9672,123.9672,123.7633,123.773,8220.0
2022-08-18 12:35:00,127.53,127.53,127.44,127.5,6730.0,123.7925,123.7925,123.7051,123.7633,6730.0
2022-08-18 12:40:00,127.5,127.6,127.49,127.59,8590.0,123.7633,123.8604,123.7536,123.8507,8590.0
2022-08-18 12:45:00,127.6,127.7,127.57,127.7,9642.0,123.8604,123.9575,123.8313,123.9575,9642.0
2022-08-18 12:50:00,127.66,127.77,127.58,127.58,11354.0,123.9186,124.0254,123.841,123.841,11354.0
2022-08-18 12:55:00,127.55,127.66,127.47,127.61,7739.0,123.8119,123.9186,123.7342,123.8701,7739.0
2022-08-18 13:00:00,127.62,127.65,127.52,127.52,5255.0,123.8798,123.9089,123.7827,123.7827,5255.0
2022-08-18 13:05:00,127.56,127.58,127.39,127.45,8691.0,123.8216,123.841,123.6566,123.7148,8691.0
2022-08-18 13:10:00,127.42,127.44,127.27,127.33,11381.0,123.6857,123.7051,123.5401,123.5983,11381.0
2022-08-18 13:15:00,127.32,127.43,127.3,127.39,5419.0,123.5886,123.6954,123.5692,123.6566,5419.0
2022-08-18 13:20:00,127.4,127.56,127.39,127.52,9747.0,123.6663,123.8216,123.6566,123.7827,9747.0
2022-08-18 13:25:00,127.52,127.6,127.5,127.51,12436.0,123.7827,123.8604,123.7633,123.773,12436.0
2022-08-18 13:30:00,127.53,127.56,127.41,127.47,11031.0,123.7925,123.8216,123.676,123.7342,11031.0
2022-08-18 13:35:00,127.51,127.58,127.46,127.58,8003.0,123.773,123.841,123.7245,123.841,8003.0
2022-08-18 13:40:00,127.58,127.72,127.56,127.59,23549.0,123.841,123.9769,123.8216,123.8507,23549.0
2022-08-18 13:45:00,127.6,127.75,127.55,127.66,12828.0,123.8604,124.006,123.8119,123.9186,12828.0
2022-08-18 13:50:00,127.61,127.68,127.58,127.68,13628.0,123.8701,123.9381,123.841,123.9381,13628.0
2022-08-18 13:55:00,127.66,127.71,127.55,127.66,9718.0,123.9186,123.9672,123.8119,123.9186,9718.0
2022-08-18 14:00:00,127.68,127.8,127.67,127.78,7960.0,123.9381,124.0545,123.9283,124.0351,7960.0
2022-08-18 14:05:00,127.79,127.79,127.53,127.68,13970.0,124.0448,124.0448,123.7925,123.9381,13970.0
2022-08-18 14:10:00,127.69,127.76,127.63,127.68,9095.0,123.9478,124.0157,123.8895,123.9381,9095.0
2022-08-18 14:15:00,127.7,127.8,127.66,127.79,6636.0,123.9575,124.0545,123.9186,124.0448,6636.0
2022-08-18 14:20:00,127.79,127.8,127.72,127.8,11289.0,124.0448,124.0545,123.9769,124.0545,11289.0
2022-08-18 14:25:00,127.8,127.98,127.77,127.95,19498.0,124.0545,124.2293,124.0254,124.2001,19498.0
2022-08-18 14:30:00,127.97,128.0,127.89,128.0,13444.0,124.2196,124.2487,124.1419,124.2487,13444.0
2022-08-18 14:35:00,128.0,128.1,127.98,128.05,19827.0,124.2487,124.3457,124.2293,124.2972,19827.0
2022-08-18 14:40:00,128.02,128.09,128.01,128.04,8530.0,124.2681,124.336,124.2584,124.2875,8530.0
2022-08-18 14:45:00,128.06,128.07,128.0,128.01,7660.0,124.3069,124.3166,124.2487,124.2584,7660.0
2022-08-18 14:50:00,128.02,128.2,127.99,128.14,8974.0,124.2681,124.4428,124.239,124.3846,8974.0
2022-08-18 14:55:00,128.12,128.25,128.11,128.18,10263.0,124.3652,124.4914,124.3555,124.4234,10263.0
2022-08-18 15:00:00,128.21,128.22,128.12,128.12,10622.0,124.4525,124.4622,124.3652,124.3652,10622.0
2022-08-18 15:05:00,128.12,128.15,128.04,128.13,7482.0,124.3652,124.3943,124.2875,124.3749,7482.0
2022-08-18 15:10:00,128.13,128.13,127.98,128.13,28052.0,124.3749,124.3749,124.2293,124.3749,28052.0
2022-08-18 15:15:00,128.12,128.24,128.12,128.18,15928.0,124.3652,124.4816,124.3652,124.4234,15928.0
2022-08-18 15:20:00,128.2,128.29,128.19,128.29,29871.0,124.4428,124.5302,124.4331,124.5302,29871.0
2022-08-18 15:25:00,128.28,128.28,128.1,128.18,18758.0,124.5205,124.5205,124.3457,124.4234,18758.0
2022-08-18 15:30:00,128.19,128.3,128.14,128.25,17604.0,124.4331,124.5399,124.3846,124.4914,17604.0
2022-08-18 15:35:00,128.25,128.4,128.23,128.29,17662.0,124.4914,124.637,124.4719,124.5302,17662.0
2022-08-18 15:40:00,128.29,128.36,128.24,128.29,28583.0,124.5302,124.5981,124.4816,124.5302,28583.0
2022-08-18 15:45:00,128.27,128.32,128.14,128.23,32269.0,124.5108,124.5593,124.3846,124.4719,32269.0
2022-08-18 15:50:00,128.21,128.22,128.0,128.08,42134.0,124.4525,124.4622,124.2487,124.3263,42134.0
2022-08-18 15:55:00,128.1,128.3,128.05,128.26,182880.0,124.3457,124.5399,124.2972,124.5011,182880.0
2022-08-19 09:30:00,128.09,128.18,127.57,127.68,115024.0,124.336,124.4234,123.8313,123.9381,115024.0
2022-08-19 09:35:00,127.67,127.94,127.52,127.79,15148.0,123.9283,124.1904,123.7827,124.0448,15148.0
2022-08-19 09:40:00,127.78,127.85,127.55,127.7,10762.0,124.0351,124.1031,123.8119,123.9575,10762.0
2022-08-19 09:45:00,127.7,127.96,127.7,127.96,7753.0,123.9575,124.2098,123.9575,124.2098,7753.0
2022-08-19 09:50:00,127.94,127.94,127.5,127.51,12964.0,124.1904,124.1904,123.7633,123.773,12964.0
2022-08-19 09:55:00,127.51,127.55,127.38,127.45,18938.0,123.773,123.8119,123.6468,123.7148,18938.0
2022-08-19 10:00:00,127.38,127.38,127.09,127.23,19488.0,123.6468,123.6468,123.3653,123.5012,19488.0
2022-08-19 10:05:00,127.18,127.44,127.18,127.29,13442.0,123.4527,123.7051,123.4527,123.5595,13442.0
2022-08-19 10:10:00,127.31,127.53,127.3,127.41,15856.0,123.5789,123.7925,123.5692,123.676,15856.0
2022-08-19 10:15:00,127.41,127.5,127.38,127.45,6512.0,123.676,123.7633,123.6468,123.7148,6512.0
2022-08-19 10:20:00,127.5,127.5,127.36,127.46,7608.0,123.7633,123.7633,123.6274,123.7245,7608.0
2022-08-19 10:25:00,127.46,127.6,127.39,127.57,18552.0,123.7245,123.8604,123.6566,123.8313,18552.0
2022-08-19 10:30:00,127.54,127.64,127.5,127.53,8077.0,123.8022,123.8992,123.7633,123.7925,8077.0
2022-08-19 10:35:00,127.5,127.6,127.43,127.52,22817.0,123.7633,123.8604,123.6954,123.7827,22817.0
2022-08-19 10:40:00,127.52,127.59,127.38,127.39,9613.0,123.7827,123.8507,123.6468,123.6566,9613.0
2022-08-19 10:45:00,127.39,127.57,127.38,127.56,7450.0,123.6566,123.8313,123.6468,123.8216,7450.0
2022-08-19 10:50:00,127.56,127.63,127.51,127.62,12085.0,123.8216,123.8895,123.773,123.8798,12085.0
2022-08-19 10:55:00,127.62,127.62,127.45,127.53,9856.0,123.8798,123.8798,123.7148,123.7925,9856.0
2022-08-19 11:00:00,127.53,127.57,127.29,127.29,20455.0,123.7925,123.8313,123.5595,123.5595,20455.0
2022-08-19 11:05:00,127.32,127.39,127.15,127.18,8875.0,123.5886,123.6566,123.4236,123.4527,8875.0
2022-08-19 11:10:00,127.2,127.26,127.16,127.21,4277.0,123.4721,123.5304,123.4333,123.4818,4277.0
2022-08-19 11:15:00,127.2,127.48,127.2,127.43,21469.0,123.4721,123.7439,123.4721,123.6954,21469.0
2022-08-19 11:20:00,127.44,127.45,127.24,127.24,8025.0,123.7051,123.7148,123.511,123.511,8025.0
2022-08-19 11:25:00,127.25,127.37,127.22,127.29,7784.0,123.5207,123.6371,123.4915,123.5595,7784.0
2022-08-19 11:30:00,127.31,127.49,127.28,127.49,23266.0,123.5789,123.7536,123.5498,123.7536,23266.0
2022-08-19 11:35:00,127.51,127.59,127.47,127.51,9768.0,123.773,123.8507,123.7342,123.773,9768.0
2022-08-19 11:40:00,127.51,127.51,127.39,127.42,8844.0,123.773,123.773,123.6566,123.6857,8844.0
2022-08-19 11:45:00,127.42,127.54,127.37,127.53,11527.0,123.6857,123.8022,123.6371,123.7925,11527.0
2022-08-19 11:50:00,127.56,127.56,127.43,127.47,9613.0,123.8216,123.8216,123.6954,123.7342,9613.0
2022-08-19 11:55:00,127.51,127.64,127.49,127.5,8298.0,123.773,123.8992,123.7536,123.7633,8298.0
2022-08-19 12:00:00,127.48,127.49,127.38,127.47,3980.0,123.7439,123.7536,123.6468,123.7342,3980.0
2022-08-19 12:05:00,127.47,127.5,127.45,127.48,5310.0,123.7342,123.7633,123.7148,123.7439,5310.0
2022-08-19 12:10:00,127.48,127.68,127.46,127.65,17136.0,123.7439,123.9381,123.7245,123.9089,17136.0
2022-08-19 12:15:00,127.68,127.74,127.63,127.74,9554.0,123.9381,123.9963,123.8895,123.9963,9554.0
2022-08-19 12:20:00,127.75,127.81,127.75,127.8,6327.0,124.006,124.0642,124.006,124.0545,6327.0
2022-08-19 12:25:00,127.8,127.84,127.71,127.77,12251.0,124.0545,124.0934,123.9672,124.0254,12251.0
2022-08-19 12:30:00,127.76,127.83,127.75,127.81,6126.0,124.0157,124.0837,124.006,124.0642,6126.0
2022-08-19 12:35:00,127.81,127.92,127.79,127.91,9201.0,124.0642,124.171,124.0448,124.1613,9201.0
2022-08-19 12:40:00,127.91,127.91,127.79,127.79,9562.0,124.1613,124.1613,124.0448,124.0448,9562.0
2022-08-19 12:45:00,127.79,127.86,127.76,127.79,9906.0,124.0448,124.1128,124.0157,124.0448,9906.0
2022-08-19 12:50:00,127.81,127.88,127.77,127.8,12878.0,124.0642,124.1322,124.0254,124.0545,12878.0
2022-08-19 12:55:00,127.8,127.89,127.8,127.83,9107.0,124.0545,124.1419,124.0545,124.0837,9107.0
2022-08-19 13:00:00,127.81,127.87,127.8,127.81,9368.0,124.0642,124.1225,124.0545,124.0642,9368.0
2022-08-19 13:05:00,127.79,127.83,127.75,127.8,13570.0,124.0448,124.0837,124.006,124.0545,13570.0
2022-08-19 13:10:00,127.81,127.83,127.68,127.71,18110.0,124.0642,124.0837,123.9381,123.9672,18110.0
2022-08-19 13:15:00,127.7,127.72,127.53,127.58,13499.0,123.9575,123.9769,123.7925,123.841,13499.0
2022-08-19 13:20:00,127.61,127.79,127.59,127.76,17928.0,123.8701,124.0448,123.8507,124.0157,17928.0
2022-08-19 13:25:00,127.76,127.86,127.72,127.86,8201.0,124.0157,124.1128,123.9769,124.1128,8201.0
2022-08-19 13:30:00,127.86,127.86,127.74,127.76,11087.0,124.1128,124.1128,123.9963,124.0157,11087.0
2022-08-19 13:35:00,127.75,127.77,127.71,127.77,6883.0,124.006,124.0254,123.9672,124.0254,6883.0
2022-08-19 13:40:00,127.78,127.78,127.71,127.71,8401.0,124.0351,124.0351,123.9672,123.9672,8401.0
2022-08-19 13:45:00,127.71,127.76,127.69,127.73,13266.0,123.9672,124.0157,123.9478,123.9866,13266.0
2022-08-19 13:50:00,127.73,127.75,127.68,127.73,12312.0,123.9866,124.006,123.9381,123.9866,12312.0
2022-08-19 13:55:00,127.74,127.78,127.73,127.75,10679.0,123.9963,124.0351,123.9866,124.006,10679.0
2022-08-19 14:00:00,127.75,127.86,127.72,127.82,27221.0,124.006,124.1128,123.9769,124.074,27221.0
2022-08-19 14:05:00,127.82,127.84,127.77,127.81,11200.0,124.074,124.0934,124.0254,124.0642,11200.0
2022-08-19 14:10:00,127.81,127.81,127.67,127.7,10298.0,124.0642,124.0642,123.9283,123.9575,10298.0
2022-08-19 14:15:00,127.71,127.71,127.62,127.68,8393.0,123.9672,123.9672,123.8798,123.9381,8393.0
2022-08-19 14:20:00,127.68,127.68,127.63,127.65,4342.0,123.9381,123.9381,123.8895,123.9089,4342.0
2022-08-19 14:25:00,127.63,127.63,127.51,127.62,5631.0,123.8895,123.8895,123.773,123.8798,5631.0
2022-08-19 14:30:00,127.61,127.62,127.44,127.53,7830.0,123.8701,123.8798,123.7051,123.7925,7830.0
2022-08-19 14:35:00,127.53,127.53,127.34,127.34,7059.0,123.7925,123.7925,123.608,123.608,7059.0
2022-08-19 14:40:00,127.34,127.34,127.23,127.26,7762.0,123.608,123.608,123.5012,123.5304,7762.0
2022-08-19 14:45:00,127.27,127.37,127.19,127.33,31086.0,123.5401,123.6371,123.4624,123.5983,31086.0
2022-08-19 14:50:00,127.33,127.4,127.3,127.31,14189.0,123.5983,123.6663,123.5692,123.5789,14189.0
2022-08-19 14:55:00,127.32,127.41,127.31,127.38,7812.0,123.5886,123.676,123.5789,123.6468,7812.0
2022-08-19 15:00:00,127.35,127.38,127.19,127.22,6821.0,123.6177,123.6468,123.4624,123.4915,6821.0
2022-08-19 15:05:00,127.24,127.36,127.23,127.35,7942.0,123.511,123.6274,123.5012,123.6177,7942.0
2022-08-19 15:10:00,127.38,127.57,127.38,127.56,12496.0,123.6468,123.8313,123.6468,123.8216,12496.0
2022-08-19 15:15:00,127.55,127.6,127.5,127.53,10009.0,123.8119,123.8604,123.7633,123.7925,10009.0
2022-08-19 15:20:00,127.52,127.53,127.43,127.46,23702.0,123.7827,123.7925,123.6954,123.7245,23702.0
2022-08-19 15:25:00,127.46,127.52,127.44,127.47,9513.0,123.7245,123.7827,123.7051,123.7342,9513.0
2022-08-19 15:30:00,127.49,127.49,127.32,127.33,15211.0,123.7536,123.7536,123.5886,123.5983,15211.0
2022-08-19 15:35:00,127.34,127.34,127.24,127.3,17538.0,123.608,123.608,123.511,123.5692,17538.0
2022-08-19 15:40:00,127.31,127.47,127.22,127.46,29188.0,123.5789,123.7342,123.4915,123.7245,29188.0
2022-08-19 15:45:00,127.45,127.61,127.43,127.59,38598.0,123.7148,123.8701,123.6954,123.8507,38598.0
2022-08-19 15:50:00,127.59,127.62,127.46,127.56,47317.0,123.8507,123.8798,123.7245,123.8216,47317.0
2022-08-19 15:55:00,127.56,127.63,127.47,127.48,102746.0,123.8216,123.8895,123.7342,123.7439,102746.0
2022-08-22 09:30:00,127.18,127.65,126.78,127.15,42184.0,123.4527,123.9089,123.0644,123.4236,42184.0
2022-08-22 09:35:00,127.16,127.37,127.15,127.25,8377.0,123.4333,123.6371,123.4236,123.5207,8377.0
2022-08-22 09:40:00,127.24,127.39,126.98,127.36,27976.0,123.511,123.6566,123.2586,123.6274,27976.0
2022-08-22 09:45:00,127.35,127.36,127.03,127.23,9331.0,123.6177,123.6274,123.3071,123.5012,9331.0
2022-08-22 09:50:00,127.2,127.47,127.11,127.36,24939.0,123.4721,123.7342,123.3848,123.6274,24939.0
2022-08-22 09:55:00,127.41,127.43,127.18,127.31,6214.0,123.676,123.6954,123.4527,123.5789,6214.0
2022-08-22 10:00:00,127.31,127.4,127.26,127.32,10205.0,123.5789,123.6663,123.5304,123.5886,10205.0
2022-08-22 10:05:00,127.32,127.47,127.28,127.45,4405.0,123.5886,123.7342,123.5498,123.7148,4405.0
2022-08-22 10:10:00,127.44,127.5,127.22,127.22,10145.0,123.7051,123.7633,123.4915,123.4915,10145.0
2022-08-22 10:15:00,127.22,127.23,127.04,127.08,7326.0,123.4915,123.5012,123.3168,123.3556,7326.0
2022-08-22 10:20:00,127.07,127.07,126.89,127.0,8211.0,123.3459,123.3459,123.1712,123.278,8211.0
2022-08-22 10:25:00,126.96,127.03,126.74,126.85,6860.0,123.2392,123.3071,123.0256,123.1324,6860.0
2022-08-22 10:30:00,126.81,126.96,126.79,126.89,10583.0,123.0936,123.2392,123.0741,123.1712,10583.0
2022-08-22 10:35:00,126.9,127.13,126.88,127.11,21875.0,123.1809,123.4042,123.1615,123.3848,21875.0
2022-08-22 10:40:00,127.1,127.1,126.89,127.02,12073.0,123.3751,123.3751,123.1712,123.2974,12073.0
2022-08-22 10:45:00,127.01,127.24,127.0,127.09,6539.0,123.2877,123.511,123.278,123.3653,6539.0
2022-08-22 10:50:00,127.08,127.09,126.74,126.82,15375.0,123.3556,123.3653,123.0256,123.1033,15375.0
2022-08-22 10:55:00,126.81,126.97,126.78,126.79,8414.0,123.0936,123.2489,123.0644,123.0741,8414.0
2022-08-22 11:00:00,126.78,126.89,126.66,126.89,10239.0,123.0644,123.1712,122.9479,123.1712,10239.0
2022-08-22 11:05:00,126.85,126.85,126.75,126.76,12113.0,123.1324,123.1324,123.0353,123.045,12113.0
2022-08-22 11:10:00,126.8,127.0,126.8,126.96,6297.0,123.0838,123.278,123.0838,123.2392,6297.0
2022-08-22 11:15:00,126.94,127.03,126.9,126.97,9667.0,123.2197,123.3071,123.1809,123.2489,9667.0
2022-08-22 11:20:00,126.97,126.97,126.84,126.87,13235.0,123.2489,123.2489,123.1227,123.1518,13235.0
2022-08-22 11:25:00,126.87,126.94,126.8,126.87,6271.0,123.1518,123.2197,123.0838,123.1518,6271.0
2022-08-22 11:30:00,126.83,126.92,126.82,126.9,7183.0,123.113,123.2003,123.1033,123.1809,7183.0
2022-08-22 11:35:00,126.93,127.03,126.88,126.9,13038.0,123.21,123.3071,123.1615,123.1809,13038.0
2022-08-22 11:40:00,126.88,127.0,126.88,126.9,4465.0,123.1615,123.278,123.1615,123.1809,4465.0
2022-08-22 11:45:00,126.91,126.91,126.75,126.78,7065.0,123.1906,123.1906,123.0353,123.0644,7065.0
2022-08-22 11:50:00,126.79,126.79,126.69,126.73,6429.0,123.0741,123.0741,122.9771,123.0159,6429.0
2022-08-22 11:55:00,126.72,126.79,126.71,126.78,5918.0,123.0062,123.0741,122.9965,123.0644,5918.0
2022-08-22 12:00:00,126.8,126.92,126.78,126.9,7758.0,123.0838,123.2003,123.0644,123.1809,7758.0
2022-08-22 12:05:00,126.89,127.01,126.89,126.95,12482.0,123.1712,123.2877,123.1712,123.2294,12482.0
2022-08-22 12:10:00,126.95,127.06,126.88,126.95,18493.0,123.2294,123.3362,123.1615,123.2294,18493.0
2022-08-22 12:15:00,126.95,127.11,126.9,127.09,8465.0,123.2294,123.3848,123.1809,123.3653,8465.0
2022-08-22 12:20:00,127.1,127.32,127.07,127.27,12788.0,123.3751,123.5886,123.3459,123.5401,12788.0
2022-08-22 12:25:00,127.27,127.3,126.95,126.95,17918.0,123.5401,123.5692,123.2294,123.2294,17918.0
2022-08-22 12:30:00,126.94,126.94,126.62,126.68,6774.0,123.2197,123.2197,122.9091,122.9674,6774.0
2022-08-22 12:35:00,126.66,126.81,126.64,126.81,7662.0,122.9479,123.0936,122.9285,123.0936,7662.0
2022-08-22 12:40:00,126.81,126.85,126.64,126.64,5453.0,123.0936,123.1324,122.9285,122.9285,5453.0
2022-08-22 12:45:00,126.61,126.67,126.58,126.61,3857.0,122.8994,122.9577,122.8703,122.8994,3857.0
2022-08-22 12:50:00,126.61,126.63,126.57,126.63,6621.0,122.8994,122.9188,122.8606,122.9188,6621.0
2022-08-22 12:55:00,126.65,126.65,126.55,126.57,12890.0,122.9382,122.9382,122.8412,122.8606,12890.0
2022-08-22 13:00:00,126.57,126.71,126.57,126.66,7019.0,122.8606,122.9965,122.8606,122.9479,7019.0
2022-08-22 13:05:00,126.64,126.71,126.59,126.7,6063.0,122.9285,122.9965,122.88,122.9868,6063.0
2022-08-22 13:10:00,126.73,126.76,126.64,126.69,6898.0,123.0159,123.045,122.9285,122.9771,6898.0
2022-08-22 13:15:00,126.69,126.71,126.6,126.64,12459.0,122.9771,122.9965,122.8897,122.9285,12459.0
2022-08-22 13:20:00,126.63,126.64,126.57,126.61,3854.0,122.9188,122.9285,122.8606,122.8994,3854.0
2022-08-22 13:25:00,126.62,126.66,126.55,126.55,6908.0,122.9091,122.9479,122.8412,122.8412,6908.0
2022-08-22 13:30:00,126.54,126.54,126.31,126.36,14711.0,122.8315,122.8315,122.6082,122.6567,14711.0
2022-08-22 13:35:00,126.37,126.38,126.28,126.31,8521.0,122.6664,122.6762,122.5791,122.6082,8521.0
2022-08-22 13:40:00,126.38,126.41,126.29,126.31,6081.0,122.6762,122.7053,122.5888,122.6082,6081.0
2022-08-22 13:45:00,126.33,126.39,126.25,126.39,9905.0,122.6276,122.6859,122.55,122.6859,9905.0
2022-08-22 13:50:00,126.39,126.39,126.3,126.34,5220.0,122.6859,122.6859,122.5985,122.6373,5220.0
2022-08-22 13:55:00,126.33,126.35,126.24,126.27,10371.0,122.6276,122.647,122.5403,122.5694,10371.0
2022-08-22 14:00:00,126.28,126.28,126.12,126.15,5771.0,122.5791,122.5791,122.4238,122.4529,5771.0
2022-08-22 14:05:00,126.14,126.19,126.1,126.19,7969.0,122.4432,122.4917,122.4044,122.4917,7969.0
2022-08-22 14:10:00,126.2,126.2,126.08,126.1,7954.0,122.5014,122.5014,122.3849,122.4044,7954.0
2022-08-22 14:15:00,126.11,126.15,126.09,126.15,4636.0,122.4141,122.4529,122.3947,122.4529,4636.0
2022-08-22 14:20:00,126.14,126.19,126.13,126.14,7733.0,122.4432,122.4917,122.4335,122.4432,7733.0
2022-08-22 14:25:00,126.13,126.19,126.12,126.18,7428.0,122.4335,122.4917,122.4238,122.482,7428.0
2022-08-22 14:30:00,126.18,126.2,126.09,126.17,9129.0,122.482,122.5014,122.3947,122.4723,9129.0
2022-08-22 14:35:00,126.19,126.35,126.19,126.27,6096.0,122.4917,122.647,122.4917,122.5694,6096.0
2022-08-22 14:40:00,126.27,126.28,126.14,126.16,5833.0,122.5694,122.5791,122.4432,122.4626,5833.0
2022-08-22 14:45:00,126.14,126.18,126.08,126.12,14185.0,122.4432,122.482,122.3849,122.4238,14185.0
2022-08-22 14:50:00,126.1,126.14,126.08,126.09,7161.0,122.4044,122.4432,122.3849,122.3947,7161.0
2022-08-22 14:55:00,126.1,126.11,126.03,126.07,5467.0,122.4044,122.4141,122.3364,122.3752,5467.0
2022-08-22 15:00:00,126.07,126.16,126.04,126.07,8185.0,122.3752,122.4626,122.3461,122.3752,8185.0
2022-08-22 15:05:00,126.08,126.12,126.05,126.1,7603.0,122.3849,122.4238,122.3558,122.4044,7603.0
2022-08-22 15:10:00,126.15,126.22,126.11,126.13,8292.0,122.4529,122.5208,122.4141,122.4335,8292.0
2022-08-22 15:15:00,126.13,126.16,126.0,126.0,6572.0,122.4335,122.4626,122.3073,122.3073,6572.0
2022-08-22 15:20:00,125.98,126.11,125.98,126.11,12986.0,122.2879,122.4141,122.2879,122.4141,12986.0
2022-08-22 15:25:00,126.12,126.2,125.95,125.95,14897.0,122.4238,122.5014,122.2588,122.2588,14897.0
2022-08-22 15:30:00,125.95,126.01,125.83,125.94,14460.0,122.2588,122.317,122.1423,122.249,14460.0
2022-08-22 15:35:00,125.92,126.09,125.91,126.01,18494.0,122.2296,122.3947,122.2199,122.317,18494.0
2022-08-22 15:40:00,125.99,126.0,125.77,125.77,18509.0,122.2976,122.3073,122.084,122.084,18509.0
2022-08-22 15:45:00,125.76,126.02,125.74,126.0,29899.0,122.0743,122.3267,122.0549,122.3073,29899.0
2022-08-22 15:50:00,125.99,126.21,125.93,126.1,49750.0,122.2976,122.5111,122.2393,122.4044,49750.0
2022-08-22 15:55:00,126.09,126.09,125.81,125.98,123010.0,122.3947,122.3947,122.1229,122.2879,123010.0
2022-08-23 09:30:00,125.67,126.03,125.04,125.17,56063.0,121.987,122.3364,121.3754,121.5016,56063.0
2022-08-23 09:35:00,125.28,125.57,125.21,125.4,11281.0,121.6084,121.8899,121.5404,121.7249,11281.0
2022-08-23 09:40:00,125.44,125.56,125.32,125.32,3185.0,121.7637,121.8802,121.6472,121.6472,3185.0
2022-08-23 09:45:00,125.4,125.57,125.2,125.47,9804.0,121.7249,121.8899,121.5307,121.7928,9804.0
2022-08-23 09:50:00,125.49,125.6,125.31,125.38,10416.0,121.8122,121.919,121.6375,121.7055,10416.0
2022-08-23 09:55:00,125.34,125.41,125.24,125.41,3719.0,121.6666,121.7346,121.5696,121.7346,3719.0
2022-08-23 10:00:00,125.36,125.54,125.31,125.4,19201.0,121.686,121.8608,121.6375,121.7249,19201.0
2022-08-23 10:05:00,125.4,125.64,125.33,125.52,9016.0,121.7249,121.9578,121.6569,121.8414,9016.0
2022-08-23 10:10:00,125.52,125.63,125.31,125.31,11039.0,121.8414,121.9481,121.6375,121.6375,11039.0
2022-08-23 10:15:00,125.31,125.47,125.31,125.46,9610.0,121.6375,121.7928,121.6375,121.7831,9610.0
2022-08-23 10:20:00,125.41,125.51,125.41,125.48,6823.0,121.7346,121.8317,121.7346,121.8025,6823.0
2022-08-23 10:25:00,125.5,125.52,125.37,125.44,11326.0,121.8219,121.8414,121.6958,121.7637,11326.0
2022-08-23 10:30:00,125.43,125.55,125.43,125.53,14495.0,121.754,121.8705,121.754,121.8511,14495.0
2022-08-23 10:35:00,125.54,125.76,125.53,125.54,35693.0,121.8608,122.0743,121.8511,121.8608,35693.0
2022-08-23 10:40:00,125.49,125.5,125.3,125.49,15256.0,121.8122,121.8219,121.6278,121.8122,15256.0
2022-08-23 10:45:00,125.46,125.52,125.38,125.47,20030.0,121.7831,121.8414,121.7055,121.7928,20030.0
2022-08-23 10:50:00,125.47,125.57,125.32,125.34,10989.0,121.7928,121.8899,121.6472,121.6666,10989.0
2022-08-23 10:55:00,125.36,125.41,125.19,125.2,9806.0,121.686,121.7346,121.521,121.5307,9806.0
2022-08-23 11:00:00,125.16,125.17,124.96,124.99,7194.0,121.4919,121.5016,121.2978,121.3269,7194.0
2022-08-23 11:05:00,125.01,125.01,124.87,124.95,9789.0,121.3463,121.3463,121.2104,121.2881,9789.0
2022-08-23 11:10:00,124.97,125.05,124.94,124.95,10428.0,121.3075,121.3851,121.2784,121.2881,10428.0
2022-08-23 11:15:00,124.97,125.1,124.96,125.08,7590.0,121.3075,121.4337,121.2978,121.4143,7590.0
2022-08-23 11:20:00,125.13,125.25,124.98,124.98,13833.0,121.4628,121.5793,121.3172,121.3172,13833.0
2022-08-23 11:25:00,124.99,125.16,124.99,125.05,4808.0,121.3269,121.4919,121.3269,121.3851,4808.0
2022-08-23 11:30:00,125.04,125.13,125.04,125.05,7552.0,121.3754,121.4628,121.3754,121.3851,7552.0
2022-08-23 11:35:00,125.04,125.22,125.04,125.22,4497.0,121.3754,121.5502,121.3754,121.5502,4497.0
2022-08-23 11:40:00,125.21,125.21,125.07,125.15,5042.0,121.5404,121.5404,121.4045,121.4822,5042.0
2022-08-23 11:45:00,125.15,125.22,125.14,125.21,2251.0,121.4822,121.5502,121.4725,121.5404,2251.0
2022-08-23 11:50:00,125.22,125.22,125.0,125.07,8041.0,121.5502,121.5502,121.3366,121.4045,8041.0
2022-08-23 11:55:00,125.07,125.07,124.91,125.06,6964.0,121.4045,121.4045,121.2492,121.3948,6964.0
2022-08-23 12:00:00,125.07,125.07,124.91,124.93,4823.0,121.4045,121.4045,121.2492,121.2687,4823.0
2022-08-23 12:05:00,124.89,125.1,124.87,125.1,5957.0,121.2298,121.4337,121.2104,121.4337,5957.0
2022-08-23 12:10:00,125.11,125.11,125.0,125.05,8463.0,121.4434,121.4434,121.3366,121.3851,8463.0
2022-08-23 12:15:00,125.06,125.06,124.96,124.98,6128.0,121.3948,121.3948,121.2978,121.3172,6128.0
2022-08-23 12:20:00,124.96,124.96,124.78,124.79,5673.0,121.2978,121.2978,121.123,121.1328,5673.0
2022-08-23 12:25:00,124.77,124.84,124.73,124.79,5700.0,121.1133,121.1813,121.0745,121.1328,5700.0
2022-08-23 12:30:00,124.76,124.77,124.69,124.76,5727.0,121.1036,121.1133,121.0357,121.1036,5727.0
2022-08-23 12:35:00,124.77,124.84,124.68,124.68,7168.0,121.1133,121.1813,121.026,121.026,7168.0
2022-08-23 12:40:00,124.68,124.74,124.57,124.73,11437.0,121.026,121.0842,120.9192,121.0745,11437.0
2022-08-23 12:45:00,124.76,124.87,124.73,124.87,5743.0,121.1036,121.2104,121.0745,121.2104,5743.0
2022-08-23 12:50:00,124.83,124.87,124.73,124.74,9480.0,121.1716,121.2104,121.0745,121.0842,9480.0
2022-08-23 12:55:00,124.75,124.86,124.72,124.77,6236.0,121.0939,121.2007,121.0648,121.1133,6236.0
2022-08-23 13:00:00,124.78,124.8,124.61,124.61,14000.0,121.123,121.1425,120.958,120.958,14000.0
2022-08-23 13:05:00,124.61,124.65,124.53,124.53,11539.0,120.958,120.9969,120.8804,120.8804,11539.0
2022-08-23 13:10:00,124.53,124.61,124.52,124.55,9784.0,120.8804,120.958,120.8707,120.8998,9784.0
2022-08-23 13:15:00,124.56,124.76,124.56,124.75,4798.0,120.9095,121.1036,120.9095,121.0939,4798.0
2022-08-23 13:20:00,124.75,124.8,124.68,124.69,18762.0,121.0939,121.1425,121.026,121.0357,18762.0
2022-08-23 13:25:00,124.65,124.83,124.63,124.77,6349.0,120.9969,121.1716,120.9774,121.1133,6349.0
2022-08-23 13:30:00,124.79,125.02,124.79,125.02,5160.0,121.1328,121.356,121.1328,121.356,5160.0
2022-08-23 13:35:00,125.01,125.02,124.81,124.86,8449.0,121.3463,121.356,121.1522,121.2007,8449.0
2022-08-23 13:40:00,124.86,124.88,124.66,124.69,12803.0,121.2007,121.2201,121.0066,121.0357,12803.0
2022-08-23 13:45:00,124.68,124.69,124.59,124.63,3674.0,121.026,121.0357,120.9386,120.9774,3674.0
2022-08-23 13:50:00,124.66,124.72,124.48,124.55,12483.0,121.0066,121.0648,120.8318,120.8998,12483.0
2022-08-23 13:55:00,124.54,124.62,124.5,124.5,6131.0,120.8901,120.9677,120.8513,120.8513,6131.0
2022-08-23 14:00:00,124.48,124.5,124.38,124.38,5660.0,120.8318,120.8513,120.7348,120.7348,5660.0
2022-08-23 14:05:00,124.4,124.47,124.39,124.43,4234.0,120.7542,120.8221,120.7445,120.7833,4234.0
2022-08-23 14:10:00,124.44,124.48,124.34,124.38,9484.0,120.793,120.8318,120.6959,120.7348,9484.0
2022-08-23 14:15:00,124.4,124.53,124.34,124.45,6979.0,120.7542,120.8804,120.6959,120.8027,6979.0
2022-08-23 14:20:00,124.47,124.58,124.43,124.56,7155.0,120.8221,120.9289,120.7833,120.9095,7155.0
2022-08-23 14:25:00,124.61,124.7,124.58,124.63,7198.0,120.958,121.0454,120.9289,120.9774,7198.0
2022-08-23 14:30:00,124.62,124.7,124.57,124.61,6107.0,120.9677,121.0454,120.9192,120.958,6107.0
2022-08-23 14:35:00,124.63,124.75,124.63,124.71,9354.0,120.9774,121.0939,120.9774,121.0551,9354.0
2022-08-23 14:40:00,124.73,124.75,124.67,124.71,8612.0,121.0745,121.0939,121.0163,121.0551,8612.0
2022-08-23 14:45:00,124.71,124.72,124.59,124.61,6746.0,121.0551,121.0648,120.9386,120.958,6746.0
2022-08-23 14:50:00,124.62,124.63,124.56,124.56,5538.0,120.9677,120.9774,120.9095,120.9095,5538.0
2022-08-23 14:55:00,124.56,124.65,124.56,124.61,4225.0,120.9095,120.9969,120.9095,120.958,4225.0
2022-08-23 15:00:00,124.59,124.71,124.59,124.65,8882.0,120.9386,121.0551,120.9386,120.9969,8882.0
2022-08-23 15:05:00,124.66,124.68,124.58,124.67,10652.0,121.0066,121.026,120.9289,121.0163,10652.0
2022-08-23 15:10:00,124.67,124.71,124.62,124.67,28348.0,121.0163,121.0551,120.9677,121.0163,28348.0
2022-08-23 15:15:00,124.68,124.75,124.67,124.7,15016.0,121.026,121.0939,121.0163,121.0454,15016.0
2022-08-23 15:20:00,124.72,124.74,124.65,124.65,7603.0,121.0648,121.0842,120.9969,120.9969,7603.0
2022-08-23 15:25:00,124.67,124.75,124.65,124.71,14266.0,121.0163,121.0939,120.9969,121.0551,14266.0
2022-08-23 15:30:00,124.7,124.73,124.54,124.63,15100.0,121.0454,121.0745,120.8901,120.9774,15100.0
2022-08-23 15:35:00,124.63,124.66,124.53,124.56,18575.0,120.9774,121.0066,120.8804,120.9095,18575.0
2022-08-23 15:40:00,124.57,124.79,124.57,124.76,24476.0,120.9192,121.1328,120.9192,121.1036,24476.0
2022-08-23 15:45:00,124.74,124.78,124.68,124.74,26299.0,121.0842,121.123,121.026,121.0842,26299.0
2022-08-23 15:50:00,124.74,124.74,124.62,124.66,61043.0,121.0842,121.0842,120.9677,121.0066,61043.0
2022-08-23 15:55:00,124.66,124.67,124.4,124.41,137942.0,121.0066,121.0163,120.7542,120.7639,137942.0
2022-08-24 09:30:00,124.1,124.39,123.78,124.05,23014.0,120.463,120.7445,120.1524,120.4144,23014.0
2022-08-24 09:35:00,124.06,124.24,123.81,123.81,5239.0,120.4241,120.5989,120.1815,120.1815,5239.0
2022-08-24 09:40:00,123.97,124.09,123.78,123.87,10191.0,120.3368,120.4533,120.1524,120.2397,10191.0
2022-08-24 09:45:00,123.94,124.45,123.94,124.42,7253.0,120.3077,120.8027,120.3077,120.7736,7253.0
2022-08-24 09:50:00,124.44,124.46,124.2,124.32,8652.0,120.793,120.8124,120.56,120.6765,8652.0
2022-08-24 09:55:00,124.34,124.36,124.16,124.17,6224.0,120.6959,120.7154,120.5212,120.5309,6224.0
2022-08-24 10:00:00,124.13,124.23,124.12,124.13,3095.0,120.4921,120.5892,120.4824,120.4921,3095.0
2022-08-24 10:05:00,124.15,124.21,124.03,124.21,4617.0,120.5115,120.5698,120.395,120.5698,4617.0
2022-08-24 10:10:00,124.22,124.29,124.15,124.2,8628.0,120.5795,120.6474,120.5115,120.56,8628.0
2022-08-24 10:15:00,124.2,124.27,124.12,124.2,9371.0,120.56,120.628,120.4824,120.56,9371.0
2022-08-24 10:20:00,124.22,124.34,124.15,124.3,16260.0,120.5795,120.6959,120.5115,120.6571,16260.0
2022-08-24 10:25:00,124.32,124.5,124.31,124.45,12596.0,120.6765,120.8513,120.6668,120.8027,12596.0
2022-08-24 10:30:00,124.48,124.59,124.44,124.52,11872.0,120.8318,120.9386,120.793,120.8707,11872.0
2022-08-24 10:35:00,124.49,124.67,124.49,124.65,14732.0,120.8415,121.0163,120.8415,120.9969,14732.0
2022-08-24 10:40:00,124.63,124.63,124.45,124.51,8478.0,120.9774,120.9774,120.8027,120.861,8478.0
2022-08-24 10:45:00,124.52,124.56,124.47,124.52,2895.0,120.8707,120.9095,120.8221,120.8707,2895.0
2022-08-24 10:50:00,124.49,124.58,124.49,124.5,2446.0,120.8415,120.9289,120.8415,120.8513,2446.0
2022-08-24 10:55:00,124.53,124.59,124.48,124.48,3839.0,120.8804,120.9386,120.8318,120.8318,3839.0
2022-08-24 11:00:00,124.45,124.5,124.45,124.45,3523.0,120.8027,120.8513,120.8027,120.8027,3523.0
2022-08-24 11:05:00,124.47,124.52,124.43,124.5,8535.0,120.8221,120.8707,120.7833,120.8513,8535.0
2022-08-24 11:10:00,124.5,124.54,124.38,124.54,9475.0,120.8513,120.8901,120.7348,120.8901,9475.0
2022-08-24 11:15:00,124.56,124.65,124.55,124.55,4804.0,120.9095,120.9969,120.8998,120.8998,4804.0
2022-08-24 11:20:00,124.59,124.6,124.47,124.55,4805.0,120.9386,120.9483,120.8221,120.8998,4805.0
2022-08-24 11:25:00,124.55,124.57,124.49,124.52,9602.0,120.8998,120.9192,120.8415,120.8707,9602.0
2022-08-24 11:30:00,124.54,124.65,124.53,124.62,8335.0,120.8901,120.9969,120.8804,120.9677,8335.0
2022-08-24 11:35:00,124.6,124.69,124.53,124.66,13223.0,120.9483,121.0357,120.8804,121.0066,13223.0
2022-08-24 11:40:00,124.68,124.83,124.65,124.83,9665.0,121.026,121.1716,120.9969,121.1716,9665.0
2022-08-24 11:45:00,124.85,125.03,124.84,124.98,10387.0,121.191,121.3657,121.1813,121.3172,10387.0
2022-08-24 11:50:00,125.0,125.09,124.95,124.95,11668.0,121.3366,121.424,121.2881,121.2881,11668.0
2022-08-24 11:55:00,124.95,124.96,124.79,124.79,4745.0,121.2881,121.2978,121.1328,121.1328,4745.0
2022-08-24 12:00:00,124.83,124.85,124.76,124.78,7916.0,121.1716,121.191,121.1036,121.123,7916.0
2022-08-24 12:05:00,124.76,124.78,124.67,124.73,4282.0,121.1036,121.123,121.0163,121.0745,4282.0
2022-08-24 12:10:00,124.76,124.87,124.74,124.77,5067.0,121.1036,121.2104,121.0842,121.1133,5067.0
2022-08-24 12:15:00,124.75,124.81,124.74,124.77,2380.0,121.0939,121.1522,121.0842,121.1133,2380.0
2022-08-24 12:20:00,124.77,124.77,124.67,124.72,2466.0,121.1133,121.1133,121.0163,121.0648,2466.0
2022-08-24 12:25:00,124.71,124.73,124.68,124.71,2481.0,121.0551,121.0745,121.026,121.0551,2481.0
2022-08-24 12:30:00,124.7,124.73,124.62,124.65,4362.0,121.0454,121.0745,120.9677,120.9969,4362.0
2022-08-24 12:35:00,124.67,124.67,124.45,124.49,2959.0,121.0163,121.0163,120.8027,120.8415,2959.0
2022-08-24 12:40:00,124.49,124.49,124.2,124.22,8023.0,120.8415,120.8415,120.56,120.5795,8023.0
2022-08-24 12:45:00,124.21,124.33,124.15,124.33,3100.0,120.5698,120.6862,120.5115,120.6862,3100.0
2022-08-24 12:50:00,124.33,124.39,124.3,124.35,11371.0,120.6862,120.7445,120.6571,120.7056,11371.0
2022-08-24 12:55:00,124.37,124.38,124.22,124.23,15476.0,120.7251,120.7348,120.5795,120.5892,15476.0
2022-08-24 13:00:00,124.23,124.29,124.2,124.29,2336.0,120.5892,120.6474,120.56,120.6474,2336.0
2022-08-24 13:05:00,124.25,124.29,124.22,124.29,2430.0,120.6086,120.6474,120.5795,120.6474,2430.0
2022-08-24 13:10:00,124.29,124.35,124.28,124.35,1826.0,120.6474,120.7056,120.6377,120.7056,1826.0
2022-08-24 13:15:00,124.33,124.35,124.24,124.24,4545.0,120.6862,120.7056,120.5989,120.5989,4545.0
2022-08-24 13:20:00,124.24,124.29,124.2,124.2,1899.0,120.5989,120.6474,120.56,120.56,1899.0
2022-08-24 13:25:00,124.23,124.25,124.18,124.19,3937.0,120.5892,120.6086,120.5406,120.5503,3937.0
2022-08-24 13:30:00,124.19,124.27,124.19,124.27,8644.0,120.5503,120.628,120.5503,120.628,8644.0
2022-08-24 13:35:00,124.27,124.29,124.17,124.26,3215.0,120.628,120.6474,120.5309,120.6183,3215.0
2022-08-24 13:40:00,124.26,124.26,124.19,124.23,2650.0,120.6183,120.6183,120.5503,120.5892,2650.0
2022-08-24 13:45:00,124.23,124.29,124.22,124.24,2752.0,120.5892,120.6474,120.5795,120.5989,2752.0
2022-08-24 13:50:00,124.26,124.32,124.24,124.26,4008.0,120.6183,120.6765,120.5989,120.6183,4008.0
2022-08-24 13:55:00,124.27,124.35,124.27,124.34,5134.0,120.628,120.7056,120.628,120.6959,5134.0
2022-08-24 14:00:00,124.35,124.4,124.32,124.39,2429.0,120.7056,120.7542,120.6765,120.7445,2429.0
2022-08-24 14:05:00,124.38,124.55,124.36,124.53,6244.0,120.7348,120.8998,120.7154,120.8804,6244.0
2022-08-24 14:10:00,124.53,124.59,124.52,124.59,3005.0,120.8804,120.9386,120.8707,120.9386,3005.0
2022-08-24 14:15:00,124.6,124.62,124.49,124.49,15336.0,120.9483,120.9677,120.8415,120.8415,15336.0
2022-08-24 14:20:00,124.48,124.55,124.45,124.55,2240.0,120.8318,120.8998,120.8027,120.8998,2240.0
2022-08-24 14:25:00,124.56,124.56,124.5,124.52,1978.0,120.9095,120.9095,120.8513,120.8707,1978.0
2022-08-24 14:30:00,124.52,124.54,124.49,124.5,4325.0,120.8707,120.8901,120.8415,120.8513,4325.0
2022-08-24 14:35:00,124.51,124.54,124.46,124.48,4131.0,120.861,120.8901,120.8124,120.8318,4131.0
2022-08-24 14:40:00,124.49,124.58,124.48,124.55,28112.0,120.8415,120.9289,120.8318,120.8998,28112.0
2022-08-24 14:45:00,124.56,124.58,124.53,124.58,4515.0,120.9095,120.9289,120.8804,120.9289,4515.0
2022-08-24 14:50:00,124.57,124.66,124.57,124.66,3918.0,120.9192,121.0066,120.9192,121.0066,3918.0
2022-08-24 14:55:00,124.66,124.79,124.66,124.79,13483.0,121.0066,121.1328,121.0066,121.1328,13483.0
2022-08-24 15:00:00,124.79,124.86,124.75,124.85,4967.0,121.1328,121.2007,121.0939,121.191,4967.0
2022-08-24 15:05:00,124.88,125.04,124.88,125.02,9051.0,121.2201,121.3754,121.2201,121.356,9051.0
2022-08-24 15:10:00,125.01,125.04,124.98,125.01,8245.0,121.3463,121.3754,121.3172,121.3463,8245.0
2022-08-24 15:15:00,125.03,125.22,124.98,125.22,14938.0,121.3657,121.5502,121.3172,121.5502,14938.0
2022-08-24 15:20:00,125.23,125.25,125.1,125.12,32723.0,121.5599,121.5793,121.4337,121.4531,32723.0
2022-08-24 15:25:00,125.11,125.18,125.1,125.17,17870.0,121.4434,121.5113,121.4337,121.5016,17870.0
2022-08-24 15:30:00,125.17,125.4,125.17,125.4,26151.0,121.5016,121.7249,121.5016,121.7249,26151.0
2022-08-24 15:35:00,125.41,125.66,125.41,125.63,58748.0,121.7346,121.9773,121.7346,121.9481,58748.0
2022-08-24 15:40:00,125.62,125.72,125.62,125.72,18852.0,121.9384,122.0355,121.9384,122.0355,18852.0
2022-08-24 15:45:00,125.7,125.75,125.66,125.71,45203.0,122.0161,122.0646,121.9773,122.0258,45203.0
2022-08-24 15:50:00,125.71,125.76,125.57,125.67,75478.0,122.0258,122.0743,121.8899,121.987,75478.0
2022-08-24 15:55:00,125.66,125.66,125.49,125.54,127185.0,121.9773,121.9773,121.8122,121.8608,127185.0
2022-08-25 09:30:00,125.98,126.22,125.49,125.54,27065.0,122.2879,122.5208,121.8122,121.8608,27065.0
2022-08-25 09:35:00,125.62,125.68,125.52,125.56,5892.0,121.9384,121.9967,121.8414,121.8802,5892.0
2022-08-25 09:40:00,125.61,125.61,125.39,125.52,13784.0,121.9287,121.9287,121.7152,121.8414,13784.0
2022-08-25 09:45:00,125.5,125.67,125.43,125.65,11178.0,121.8219,121.987,121.754,121.9675,11178.0
2022-08-25 09:50:00,125.62,125.76,125.4,125.73,8658.0,121.9384,122.0743,121.7249,122.0452,8658.0
2022-08-25 09:55:00,125.79,125.91,125.7,125.86,6320.0,122.1034,122.2199,122.0161,122.1714,6320.0
2022-08-25 10:00:00,125.9,125.98,125.77,125.77,7243.0,122.2102,122.2879,122.084,122.084,7243.0
2022-08-25 10:05:00,125.76,125.77,125.65,125.73,4380.0,122.0743,122.084,121.9675,122.0452,4380.0
2022-08-25 10:10:00,125.78,125.96,125.77,125.85,6986.0,122.0937,122.2685,122.084,122.1617,6986.0
2022-08-25 10:15:00,125.85,126.0,125.85,125.93,4759.0,122.1617,122.3073,122.1617,122.2393,4759.0
2022-08-25 10:20:00,125.93,125.98,125.88,125.96,5246.0,122.2393,122.2879,122.1908,122.2685,5246.0
2022-08-25 10:25:00,125.99,126.19,125.96,126.12,34348.0,122.2976,122.4917,122.2685,122.4238,34348.0
2022-08-25 10:30:00,126.18,126.24,126.1,126.11,2233.0,122.482,122.5403,122.4044,122.4141,2233.0
2022-08-25 10:35:00,126.15,126.26,126.13,126.24,3184.0,122.4529,122.5597,122.4335,122.5403,3184.0
2022-08-25 10:40:00,126.26,126.28,126.18,126.28,4307.0,122.5597,122.5791,122.482,122.5791,4307.0
2022-08-25 10:45:00,126.27,126.47,126.27,126.41,3245.0,122.5694,122.7635,122.5694,122.7053,3245.0
2022-08-25 10:50:00,126.4,126.46,126.36,126.38,9927.0,122.6956,122.7538,122.6567,122.6762,9927.0
2022-08-25 10:55:00,126.38,126.4,126.3,126.34,17725.0,122.6762,122.6956,122.5985,122.6373,17725.0
2022-08-25 11:00:00,126.37,126.49,126.29,126.39,15687.0,122.6664,122.7829,122.5888,122.6859,15687.0
2022-08-25 11:05:00,126.44,126.5,126.34,126.39,6395.0,122.7344,122.7926,122.6373,122.6859,6395.0
2022-08-25 11:10:00,126.37,126.45,126.33,126.33,4655.0,122.6664,122.7441,122.6276,122.6276,4655.0
2022-08-25 11:15:00,126.31,126.31,126.02,126.09,8599.0,122.6082,122.6082,122.3267,122.3947,8599.0
2022-08-25 11:20:00,126.09,126.19,126.06,126.09,3907.0,122.3947,122.4917,122.3655,122.3947,3907.0
2022-08-25 11:25:00,126.05,126.25,126.05,126.19,3915.0,122.3558,122.55,122.3558,122.4917,3915.0
2022-08-25 11:30:00,126.21,126.29,126.2,126.2,2189.0,122.5111,122.5888,122.5014,122.5014,2189.0
2022-08-25 11:35:00,126.19,126.25,126.14,126.14,1359.0,122.4917,122.55,122.4432,122.4432,1359.0
2022-08-25 11:40:00,126.17,126.17,126.02,126.08,3235.0,122.4723,122.4723,122.3267,122.3849,3235.0
2022-08-25 11:45:00,126.08,126.14,126.08,126.14,7875.0,122.3849,122.4432,122.3849,122.4432,7875.0
2022-08-25 11:50:00,126.11,126.13,126.06,126.06,3250.0,122.4141,122.4335,122.3655,122.3655,3250.0
2022-08-25 11:55:00,126.05,126.14,126.02,126.12,9312.0,122.3558,122.4432,122.3267,122.4238,9312.0
2022-08-25 12:00:00,126.12,126.12,125.98,125.98,8021.0,122.4238,122.4238,122.2879,122.2879,8021.0
2022-08-25 12:05:00,125.95,125.98,125.86,125.89,3488.0,122.2588,122.2879,122.1714,122.2005,3488.0
2022-08-25 12:10:00,125.89,125.91,125.75,125.77,7894.0,122.2005,122.2199,122.0646,122.084,7894.0
2022-08-25 12:15:00,125.75,125.85,125.71,125.85,4850.0,122.0646,122.1617,122.0258,122.1617,4850.0
2022-08-25 12:20:00,125.84,125.94,125.84,125.94,3609.0,122.152,122.249,122.152,122.249,3609.0
2022-08-25 12:25:00,125.91,125.94,125.87,125.87,4355.0,122.2199,122.249,122.1811,122.1811,4355.0
2022-08-25 12:30:00,125.87,125.9,125.84,125.85,3575.0,122.1811,122.2102,122.152,122.1617,3575.0
2022-08-25 12:35:00,125.83,125.9,125.82,125.83,3558.0,122.1423,122.2102,122.1326,122.1423,3558.0
2022-08-25 12:40:00,125.86,125.89,125.72,125.73,16231.0,122.1714,122.2005,122.0355,122.0452,16231.0
2022-08-25 12:45:00,125.74,125.74,125.49,125.51,6446.0,122.0549,122.0549,121.8122,121.8317,6446.0
2022-08-25 12:50:00,125.54,125.67,125.53,125.63,2884.0,121.8608,121.987,121.8511,121.9481,2884.0
2022-08-25 12:55:00,125.63,125.66,125.62,125.65,2696.0,121.9481,121.9773,121.9384,121.9675,2696.0
2022-08-25 13:00:00,125.67,125.67,125.54,125.54,2989.0,121.987,121.987,121.8608,121.8608,2989.0
2022-08-25 13:05:00,125.53,125.59,125.46,125.46,21170.0,121.8511,121.9093,121.7831,121.7831,21170.0
2022-08-25 13:10:00,125.47,125.62,125.46,125.57,4871.0,121.7928,121.9384,121.7831,121.8899,4871.0
2022-08-25 13:15:00,125.56,125.66,125.56,125.65,4435.0,121.8802,121.9773,121.8802,121.9675,4435.0
2022-08-25 13:20:00,125.61,125.81,125.61,125.81,6040.0,121.9287,122.1229,121.9287,122.1229,6040.0
2022-08-25 13:25:00,125.82,125.84,125.75,125.79,4871.0,122.1326,122.152,122.0646,122.1034,4871.0
2022-08-25 13:30:00,125.78,125.79,125.61,125.62,4632.0,122.0937,122.1034,121.9287,121.9384,4632.0
2022-08-25 13:35:00,125.61,125.69,125.59,125.66,10385.0,121.9287,122.0064,121.9093,121.9773,10385.0
2022-08-25 13:40:00,125.68,125.71,125.6,125.6,8579.0,121.9967,122.0258,121.919,121.919,8579.0
2022-08-25 13:45:00,125.63,125.65,125.61,125.64,11705.0,121.9481,121.9675,121.9287,121.9578,11705.0
2022-08-25 13:50:00,125.64,125.69,125.63,125.68,3489.0,121.9578,122.0064,121.9481,121.9967,3489.0
2022-08-25 13:55:00,125.66,125.69,125.62,125.64,11952.0,121.9773,122.0064,121.9384,121.9578,11952.0
2022-08-25 14:00:00,125.64,125.69,125.6,125.65,8988.0,121.9578,122.0064,121.919,121.9675,8988.0
2022-08-25 14:05:00,125.64,125.73,125.62,125.71,8046.0,121.9578,122.0452,121.9384,122.0258,8046.0
2022-08-25 14:10:00,125.66,125.68,125.62,125.68,2604.0,121.9773,121.9967,121.9384,121.9967,2604.0
2022-08-25 14:15:00,125.68,125.74,125.59,125.59,3868.0,121.9967,122.0549,121.9093,121.9093,3868.0
2022-08-25 14:20:00,125.6,125.6,125.56,125.6,3907.0,121.919,121.919,121.8802,121.919,3907.0
2022-08-25 14:25:00,125.6,125.69,125.6,125.63,4938.0,121.919,122.0064,121.919,121.9481,4938.0
2022-08-25 14:30:00,125.66,125.7,125.57,125.58,5435.0,121.9773,122.0161,121.8899,121.8996,5435.0
2022-08-25 14:35:00,125.6,125.63,125.54,125.54,5777.0,121.919,121.9481,121.8608,121.8608,5777.0
2022-08-25 14:40:00,125.56,125.61,125.49,125.6,5167.0,121.8802,121.9287,121.8122,121.919,5167.0
2022-08-25 14:45:00,125.6,125.62,125.56,125.58,4026.0,121.919,121.9384,121.8802,121.8996,4026.0
2022-08-25 14:50:00,125.56,125.59,125.51,125.59,3718.0,121.8802,121.9093,121.8317,121.9093,3718.0
2022-08-25 14:55:00,125.6,125.67,125.58,125.66,2802.0,121.919,121.987,121.8996,121.9773,2802.0
2022-08-25 15:00:00,125.68,125.7,125.65,125.7,4839.0,121.9967,122.0161,121.9675,122.0161,4839.0
2022-08-25 15:05:00,125.72,125.74,125.68,125.69,5770.0,122.0355,122.0549,121.9967,122.0064,5770.0
2022-08-25 15:10:00,125.67,125.73,125.66,125.73,2988.0,121.987,122.0452,121.9773,122.0452,2988.0
2022-08-25 15:15:00,125.72,125.75,125.72,125.75,7637.0,122.0355,122.0646,122.0355,122.0646,7637.0
2022-08-25 15:20:00,125.75,125.87,125.73,125.85,13932.0,122.0646,122.1811,122.0452,122.1617,13932.0
2022-08-25 15:25:00,125.86,125.91,125.81,125.91,6968.0,122.1714,122.2199,122.1229,122.2199,6968.0
2022-08-25 15:30:00,125.95,125.95,125.76,125.81,6634.0,122.2588,122.2588,122.0743,122.1229,6634.0
2022-08-25 15:35:00,125.8,125.86,125.77,125.79,5338.0,122.1132,122.1714,122.084,122.1034,5338.0
2022-08-25 15:40:00,125.79,126.08,125.78,126.08,8550.0,122.1034,122.3849,122.0937,122.3849,8550.0
2022-08-25 15:45:00,126.07,126.13,126.03,126.09,10211.0,122.3752,122.4335,122.3364,122.3947,10211.0
2022-08-25 15:50:00,126.09,126.14,125.94,126.13,21837.0,122.3947,122.4432,122.249,122.4335,21837.0
2022-08-25 15:55:00,126.12,126.5,126.09,126.44,88157.0,122.4238,122.7926,122.3947,122.7344,88157.0
2022-08-26 09:30:00,126.43,126.75,126.22,126.35,65045.0,122.7247,123.0353,122.5208,122.647,65045.0
2022-08-26 09:35:00,126.35,126.48,126.18,126.39,5661.0,122.647,122.7732,122.482,122.6859,5661.0
2022-08-26 09:40:00,126.4,126.47,126.27,126.33,3426.0,122.6956,122.7635,122.5694,122.6276,3426.0
2022-08-26 09:45:00,126.37,126.55,126.37,126.55,27674.0,122.6664,122.8412,122.6664,122.8412,27674.0
2022-08-26 09:50:00,126.53,126.7,126.38,126.64,3044.0,122.8218,122.9868,122.6762,122.9285,3044.0
2022-08-26 09:55:00,126.63,126.75,126.61,126.75,2517.0,122.9188,123.0353,122.8994,123.0353,2517.0
2022-08-26 10:00:00,126.75,126.75,125.84,125.93,16786.0,123.0353,123.0353,122.152,122.2393,16786.0
2022-08-26 10:05:00,125.86,126.49,125.76,126.46,12013.0,122.1714,122.7829,122.0743,122.7538,12013.0
2022-08-26 10:10:00,126.51,126.55,126.07,126.26,8225.0,122.8023,122.8412,122.3752,122.5597,8225.0
2022-08-26 10:15:00,126.27,126.48,126.15,126.44,7269.0,122.5694,122.7732,122.4529,122.7344,7269.0
2022-08-26 10:20:00,126.42,126.45,126.06,126.08,19085.0,122.715,122.7441,122.3655,122.3849,19085.0
2022-08-26 10:25:00,126.11,126.14,125.93,126.0,37882.0,122.4141,122.4432,122.2393,122.3073,37882.0
2022-08-26 10:30:00,125.98,126.05,125.71,125.9,36303.0,122.2879,122.3558,122.0258,122.2102,36303.0
2022-08-26 10:35:00,125.93,126.01,125.66,125.79,16659.0,122.2393,122.317,121.9773,122.1034,16659.0
2022-08-26 10:40:00,125.85,125.97,125.78,125.94,6917.0,122.1617,122.2782,122.0937,122.249,6917.0
2022-08-26 10:45:00,125.97,126.18,125.89,126.1,6484.0,122.2782,122.482,122.2005,122.4044,6484.0
2022-08-26 10:50:00,126.12,126.19,126.02,126.13,6954.0,122.4238,122.4917,122.3267,122.4335,6954.0
2022-08-26 10:55:00,126.16,126.27,126.16,126.2,6852.0,122.4626,122.5694,122.4626,122.5014,6852.0
2022-08-26 11:00:00,126.2,126.2,125.87,125.95,14078.0,122.5014,122.5014,122.1811,122.2588,14078.0
2022-08-26 11:05:00,125.97,126.05,125.76,125.85,34546.0,122.2782,122.3558,122.0743,122.1617,34546.0
2022-08-26 11:10:00,125.86,126.07,125.82,126.07,7668.0,122.1714,122.3752,122.1326,122.3752,7668.0
2022-08-26 11:15:00,126.08,126.1,125.89,125.92,23450.0,122.3849,122.4044,122.2005,122.2296,23450.0
2022-08-26 11:20:00,125.94,126.09,125.87,126.09,9779.0,122.249,122.3947,122.1811,122.3947,9779.0
2022-08-26 11:25:00,126.06,126.08,125.93,126.08,5427.0,122.3655,122.3849,122.2393,122.3849,5427.0
2022-08-26 11:30:00,126.07,126.14,126.0,126.13,7412.0,122.3752,122.4432,122.3073,122.4335,7412.0
2022-08-26 11:35:00,126.14,126.15,125.92,125.92,6312.0,122.4432,122.4529,122.2296,122.2296,6312.0
2022-08-26 11:40:00,125.97,126.01,125.71,125.85,11135.0,122.2782,122.317,122.0258,122.1617,11135.0
2022-08-26 11:45:00,125.8,126.05,125.8,126.0,8045.0,122.1132,122.3558,122.1132,122.3073,8045.0
2022-08-26 11:50:00,126.03,126.23,126.03,126.18,5377.0,122.3364,122.5306,122.3364,122.482,5377.0
2022-08-26 11:55:00,126.19,126.19,126.09,126.13,3917.0,122.4917,122.4917,122.3947,122.4335,3917.0
2022-08-26 12:00:00,126.15,126.17,125.92,125.95,9765.0,122.4529,122.4723,122.2296,122.2588,9765.0
2022-08-26 12:05:00,125.96,126.09,125.96,126.05,4941.0,122.2685,122.3947,122.2685,122.3558,4941.0
2022-08-26 12:10:00,126.09,126.1,126.0,126.05,2912.0,122.3947,122.4044,122.3073,122.3558,2912.0
2022-08-26 12:15:00,126.04,126.1,125.96,126.07,13884.0,122.3461,122.4044,122.2685,122.3752,13884.0
2022-08-26 12:20:00,126.09,126.23,126.09,126.14,5734.0,122.3947,122.5306,122.3947,122.4432,5734.0
2022-08-26 12:25:00,126.16,126.26,126.12,126.18,3580.0,122.4626,122.5597,122.4238,122.482,3580.0
2022-08-26 12:30:00,126.19,126.19,126.01,126.06,11108.0,122.4917,122.4917,122.317,122.3655,11108.0
2022-08-26 12:35:00,126.0,126.17,125.98,126.15,10928.0,122.3073,122.4723,122.2879,122.4529,10928.0
2022-08-26 12:40:00,126.17,126.43,126.16,126.38,17537.0,122.4723,122.7247,122.4626,122.6762,17537.0
2022-08-26 12:45:00,126.4,126.48,126.32,126.4,16063.0,122.6956,122.7732,122.6179,122.6956,16063.0
2022-08-26 12:50:00,126.39,126.42,126.34,126.41,10945.0,122.6859,122.715,122.6373,122.7053,10945.0
2022-08-26 12:55:00,126.4,126.53,126.39,126.53,16572.0,122.6956,122.8218,122.6859,122.8218,16572.0
2022-08-26 13:00:00,126.53,126.67,126.51,126.57,12830.0,122.8218,122.9577,122.8023,122.8606,12830.0
2022-08-26 13:05:00,126.57,126.71,126.54,126.65,10189.0,122.8606,122.9965,122.8315,122.9382,10189.0
2022-08-26 13:10:00,126.67,126.69,126.51,126.52,7171.0,122.9577,122.9771,122.8023,122.8121,7171.0
2022-08-26 13:15:00,126.52,126.56,126.36,126.38,13560.0,122.8121,122.8509,122.6567,122.6762,13560.0
2022-08-26 13:20:00,126.31,126.38,126.27,126.38,5216.0,122.6082,122.6762,122.5694,122.6762,5216.0
2022-08-26 13:25:00,126.38,126.43,126.35,126.4,6878.0,122.6762,122.7247,122.647,122.6956,6878.0
2022-08-26 13:30:00,126.4,126.4,126.24,126.36,7803.0,122.6956,122.6956,122.5403,122.6567,7803.0
2022-08-26 13:35:00,126.38,126.4,126.31,126.34,3484.0,122.6762,122.6956,122.6082,122.6373,3484.0
2022-08-26 13:40:00,126.34,126.35,126.16,126.2,5794.0,122.6373,122.647,122.4626,122.5014,5794.0
2022-08-26 13:45:00,126.24,126.31,126.19,126.29,9149.0,122.5403,122.6082,122.4917,122.5888,9149.0
2022-08-26 13:50:00,126.3,126.3,126.18,126.23,13913.0,122.5985,122.5985,122.482,122.5306,13913.0
2022-08-26 13:55:00,126.21,126.29,126.17,126.29,5428.0,122.5111,122.5888,122.4723,122.5888,5428.0
2022-08-26 14:00:00,126.29,126.32,126.22,126.27,4962.0,122.5888,122.6179,122.5208,122.5694,4962.0
2022-08-26 14:05:00,126.26,126.35,126.26,126.34,6082.0,122.5597,122.647,122.5597,122.6373,6082.0
2022-08-26 14:10:00,126.36,126.36,126.26,126.32,5132.0,122.6567,122.6567,122.5597,122.6179,5132.0
2022-08-26 14:15:00,126.32,126.32,126.05,126.1,9242.0,122.6179,122.6179,122.3558,122.4044,9242.0
2022-08-26 14:20:00,126.1,126.17,126.06,126.14,10769.0,122.4044,122.4723,122.3655,122.4432,10769.0
2022-08-26 14:25:00,126.14,126.15,126.04,126.08,4114.0,122.4432,122.4529,122.3461,122.3849,4114.0
2022-08-26 14:30:00,126.05,126.09,126.01,126.07,4427.0,122.3558,122.3947,122.317,122.3752,4427.0
2022-08-26 14:35:00,126.05,126.07,125.9,125.99,5440.0,122.3558,122.3752,122.2102,122.2976,5440.0
2022-08-26 14:40:00,125.98,125.98,125.82,125.88,6267.0,122.2879,122.2879,122.1326,122.1908,6267.0
2022-08-26 14:45:00,125.9,125.92,125.84,125.9,6750.0,122.2102,122.2296,122.152,122.2102,6750.0
2022-08-26 14:50:00,125.9,125.92,125.79,125.8,3904.0,122.2102,122.2296,122.1034,122.1132,3904.0
2022-08-26 14:55:00,125.82,125.82,125.61,125.63,5304.0,122.1326,122.1326,121.9287,121.9481,5304.0
2022-08-26 15:00:00,125.63,125.8,125.6,125.76,4755.0,121.9481,122.1132,121.919,122.0743,4755.0
2022-08-26 15:05:00,125.79,125.81,125.67,125.72,5646.0,122.1034,122.1229,121.987,122.0355,5646.0
2022-08-26 15:10:00,125.72,125.72,125.6,125.69,4454.0,122.0355,122.0355,121.919,122.0064,4454.0
2022-08-26 15:15:00,125.67,125.79,125.65,125.75,6409.0,121.987,122.1034,121.9675,122.0646,6409.0
2022-08-26 15:20:00,125.73,125.78,125.52,125.72,9694.0,122.0452,122.0937,121.8414,122.0355,9694.0
2022-08-26 15:25:00,125.7,125.77,125.66,125.71,5429.0,122.0161,122.084,121.9773,122.0258,5429.0
2022-08-26 15:30:00,125.74,125.78,125.61,125.61,9443.0,122.0549,122.0937,121.9287,121.9287,9443.0
2022-08-26 15:35:00,125.6,125.66,125.5,125.59,19885.0,121.919,121.9773,121.8219,121.9093,19885.0
2022-08-26 15:40:00,125.57,125.66,125.54,125.55,13388.0,121.8899,121.9773,121.8608,121.8705,13388.0
2022-08-26 15:45:00,125.53,125.65,125.37,125.43,23692.0,121.8511,121.9675,121.6958,121.754,23692.0
2022-08-26 15:50:00,125.41,125.56,125.18,125.19,39499.0,121.7346,121.8802,121.5113,121.521,39499.0
2022-08-26 15:55:00,125.19,125.5,125.09,125.15,102219.0,121.521,121.8219,121.424,121.4822,102219.0
2022-08-29 09:30:00,124.91,125.0,124.4,124.64,40343.0,121.2492,121.3366,120.7542,120.9871,40343.0
2022-08-29 09:35:00,124.59,124.84,124.35,124.58,9092.0,120.9386,121.1813,120.7056,120.9289,9092.0
2022-08-29 09:40:00,124.45,124.56,124.34,124.47,14930.0,120.8027,120.9095,120.6959,120.8221,14930.0
2022-08-29 09:45:00,124.4,124.42,123.97,124.12,14841.0,120.7542,120.7736,120.3368,120.4824,14841.0
2022-08-29 09:50:00,124.09,124.44,124.09,124.25,17540.0,120.4533,120.793,120.4533,120.6086,17540.0
2022-08-29 09:55:00,124.41,124.64,124.33,124.39,10095.0,120.7639,120.9871,120.6862,120.7445,10095.0
2022-08-29 10:00:00,124.37,124.49,124.35,124.43,22059.0,120.7251,120.8415,120.7056,120.7833,22059.0
2022-08-29 10:05:00,124.43,124.55,124.38,124.46,12603.0,120.7833,120.8998,120.7348,120.8124,12603.0
2022-08-29 10:10:00,124.49,124.66,124.48,124.6,12297.0,120.8415,121.0066,120.8318,120.9483,12297.0
2022-08-29 10:15:00,124.59,124.73,124.55,124.72,12067.0,120.9386,121.0745,120.8998,121.0648,12067.0
2022-08-29 10:20:00,124.71,124.96,124.7,124.87,9059.0,121.0551,121.2978,121.0454,121.2104,9059.0
2022-08-29 10:25:00,124.86,124.97,124.68,124.71,23857.0,121.2007,121.3075,121.026,121.0551,23857.0
2022-08-29 10:30:00,124.63,124.85,124.61,124.84,23224.0,120.9774,121.191,120.958,121.1813,23224.0
2022-08-29 10:35:00,124.81,124.82,124.59,124.59,17195.0,121.1522,121.1619,120.9386,120.9386,17195.0
2022-08-29 10:40:00,124.59,124.68,124.56,124.64,27082.0,120.9386,121.026,120.9095,120.9871,27082.0
2022-08-29 10:45:00,124.66,124.74,124.57,124.63,9721.0,121.0066,121.0842,120.9192,120.9774,9721.0
2022-08-29 10:50:00,124.62,124.65,124.44,124.5,14602.0,120.9677,120.9969,120.793,120.8513,14602.0
2022-08-29 10:55:00,124.5,124.52,124.16,124.23,11477.0,120.8513,120.8707,120.5212,120.5892,11477.0
2022-08-29 11:00:00,124.26,124.39,124.25,124.33,6508.0,120.6183,120.7445,120.6086,120.6862,6508.0
2022-08-29 11:05:00,124.33,124.41,124.32,124.38,5526.0,120.6862,120.7639,120.6765,120.7348,5526.0
2022-08-29 11:10:00,124.4,124.62,124.38,124.58,3466.0,120.7542,120.9677,120.7348,120.9289,3466.0
2022-08-29 11:15:00,124.56,124.61,124.51,124.58,8671.0,120.9095,120.958,120.861,120.9289,8671.0
2022-08-29 11:20:00,124.58,124.82,124.57,124.79,18252.0,120.9289,121.1619,120.9192,121.1328,18252.0
2022-08-29 11:25:00,124.81,124.86,124.74,124.77,8314.0,121.1522,121.2007,121.0842,121.1133,8314.0
2022-08-29 11:30:00,124.74,124.95,124.73,124.85,8966.0,121.0842,121.2881,121.0745,121.191,8966.0
2022-08-29 11:35:00,124.82,124.87,124.76,124.8,5968.0,121.1619,121.2104,121.1036,121.1425,5968.0
2022-08-29 11:40:00,124.8,124.83,124.69,124.71,5084.0,121.1425,121.1716,121.0357,121.0551,5084.0
2022-08-29 11:45:00,124.69,124.82,124.63,124.81,2850.0,121.0357,121.1619,120.9774,121.1522,2850.0
2022-08-29 11:50:00,124.8,124.95,124.74,124.93,8150.0,121.1425,121.2881,121.0842,121.2687,8150.0
2022-08-29 11:55:00,124.99,125.01,124.91,124.91,4012.0,121.3269,121.3463,121.2492,121.2492,4012.0
2022-08-29 12:00:00,124.94,125.1,124.92,125.1,3197.0,121.2784,121.4337,121.2589,121.4337,3197.0
2022-08-29 12:05:00,125.15,125.22,125.14,125.19,6361.0,121.4822,121.5502,121.4725,121.521,6361.0
2022-08-29 12:10:00,125.27,125.31,125.11,125.15,5388.0,121.5987,121.6375,121.4434,121.4822,5388.0
2022-08-29 12:15:00,125.2,125.26,125.1,125.16,6584.0,121.5307,121.589,121.4337,121.4919,6584.0
2022-08-29 12:20:00,125.17,125.25,125.1,125.12,9870.0,121.5016,121.5793,121.4337,121.4531,9870.0
2022-08-29 12:25:00,125.15,125.22,125.08,125.18,7564.0,121.4822,121.5502,121.4143,121.5113,7564.0
2022-08-29 12:30:00,125.2,125.21,125.1,125.15,10258.0,121.5307,121.5404,121.4337,121.4822,10258.0
2022-08-29 12:35:00,125.17,125.19,125.09,125.17,7005.0,121.5016,121.521,121.424,121.5016,7005.0
2022-08-29 12:40:00,125.17,125.35,125.16,125.24,8295.0,121.5016,121.6763,121.4919,121.5696,8295.0
2022-08-29 12:45:00,125.24,125.59,125.24,125.59,5913.0,121.5696,121.9093,121.5696,121.9093,5913.0
2022-08-29 12:50:00,125.64,125.79,125.63,125.73,4959.0,121.9578,122.1034,121.9481,122.0452,4959.0
2022-08-29 12:55:00,125.72,125.72,125.56,125.6,3585.0,122.0355,122.0355,121.8802,121.919,3585.0
2022-08-29 13:00:00,125.58,125.67,125.57,125.61,2450.0,121.8996,121.987,121.8899,121.9287,2450.0
2022-08-29 13:05:00,125.6,125.68,125.56,125.65,8262.0,121.919,121.9967,121.8802,121.9675,8262.0
2022-08-29 13:10:00,125.66,125.73,125.6,125.65,6579.0,121.9773,122.0452,121.919,121.9675,6579.0
2022-08-29 13:15:00,125.63,125.68,125.56,125.65,9443.0,121.9481,121.9967,121.8802,121.9675,9443.0
2022-08-29 13:20:00,125.67,125.74,125.62,125.64,5226.0,121.987,122.0549,121.9384,121.9578,5226.0
2022-08-29 13:25:00,125.67,125.77,125.64,125.76,1819.0,121.987,122.084,121.9578,122.0743,1819.0
2022-08-29 13:30:00,125.74,125.85,125.73,125.85,3203.0,122.0549,122.1617,122.0452,122.1617,3203.0
2022-08-29 13:35:00,125.85,125.98,125.82,125.93,5840.0,122.1617,122.2879,122.1326,122.2393,5840.0
2022-08-29 13:40:00,125.92,126.03,125.9,126.03,5545.0,122.2296,122.3364,122.2102,122.3364,5545.0
2022-08-29 13:45:00,126.08,126.2,125.98,125.99,10673.0,122.3849,122.5014,122.2879,122.2976,10673.0
2022-08-29 13:50:00,125.98,126.11,125.98,126.07,4923.0,122.2879,122.4141,122.2879,122.3752,4923.0
2022-08-29 13:55:00,126.03,126.08,125.99,126.02,4873.0,122.3364,122.3849,122.2976,122.3267,4873.0
2022-08-29 14:00:00,126.02,126.18,126.0,126.08,15890.0,122.3267,122.482,122.3073,122.3849,15890.0
2022-08-29 14:05:00,126.09,126.15,126.01,126.01,14029.0,122.3947,122.4529,122.317,122.317,14029.0
2022-08-29 14:10:00,125.99,126.06,125.99,126.01,4561.0,122.2976,122.3655,122.2976,122.317,4561.0
2022-08-29 14:15:00,125.95,125.97,125.83,125.85,4853.0,122.2588,122.2782,122.1423,122.1617,4853.0
2022-08-29 14:20:00,125.83,125.83,125.76,125.8,9310.0,122.1423,122.1423,122.0743,122.1132,9310.0
2022-08-29 14:25:00,125.84,125.87,125.83,125.83,3706.0,122.152,122.1811,122.1423,122.1423,3706.0
2022-08-29 14:30:00,125.86,125.96,125.8,125.96,5682.0,122.1714,122.2685,122.1132,122.2685,5682.0
2022-08-29 14:35:00,125.96,126.02,125.93,125.97,2491.0,122.2685,122.3267,122.2393,122.2782,2491.0
2022-08-29 14:40:00,125.92,126.06,125.92,126.06,2098.0,122.2296,122.3655,122.2296,122.3655,2098.0
2022-08-29 14:45:00,126.02,126.03,125.94,125.96,4686.0,122.3267,122.3364,122.249,122.2685,4686.0
2022-08-29 14:50:00,125.95,125.97,125.87,125.89,4296.0,122.2588,122.2782,122.1811,122.2005,4296.0
2022-08-29 14:55:00,125.89,126.15,125.77,126.14,22252.0,122.2005,122.4529,122.084,122.4432,22252.0
2022-08-29 15:00:00,126.14,126.24,125.98,125.99,20552.0,122.4432,122.5403,122.2879,122.2976,20552.0
2022-08-29 15:05:00,126.01,126.04,125.84,125.91,5540.0,122.317,122.3461,122.152,122.2199,5540.0
2022-08-29 15:10:00,125.92,125.93,125.82,125.89,10240.0,122.2296,122.2393,122.1326,122.2005,10240.0
2022-08-29 15:15:00,125.87,125.88,125.57,125.58,10520.0,122.1811,122.1908,121.8899,121.8996,10520.0
2022-08-29 15:20:00,125.56,125.58,125.43,125.47,6239.0,121.8802,121.8996,121.754,121.7928,6239.0
2022-08-29 15:25:00,125.44,125.44,125.22,125.23,8295.0,121.7637,121.7637,121.5502,121.5599,8295.0
2022-08-29 15:30:00,125.22,125.27,125.11,125.24,11257.0,121.5502,121.5987,121.4434,121.5696,11257.0
2022-08-29 15:35:00,125.22,125.3,125.19,125.3,8849.0,121.5502,121.6278,121.521,121.6278,8849.0
2022-08-29 15:40:00,125.33,125.47,125.27,125.38,7444.0,121.6569,121.7928,121.5987,121.7055,7444.0
2022-08-29 15:45:00,125.35,125.37,125.24,125.28,16978.0,121.6763,121.6958,121.5696,121.6084,16978.0
2022-08-29 15:50:00,125.29,125.3,125.06,125.13,24364.0,121.6181,121.6278,121.3948,121.4628,24364.0
2022-08-29 15:55:00,125.11,125.24,124.99,125.05,58726.0,121.4434,121.5696,121.3269,121.3851,58726.0
2022-08-30 09:30:00,124.69,125.07,124.64,124.92,33346.0,121.0357,121.4045,120.9871,121.2589,33346.0
2022-08-30 09:35:00,124.9,125.1,124.8,125.0,10779.0,121.2395,121.4337,121.1425,121.3366,10779.0
2022-08-30 09:40:00,124.95,124.98,124.72,124.72,4344.0,121.2881,121.3172,121.0648,121.0648,4344.0
2022-08-30 09:45:00,124.72,125.08,124.72,125.05,6801.0,121.0648,121.4143,121.0648,121.3851,6801.0
2022-08-30 09:50:00,125.0,125.16,124.85,124.85,14625.0,121.3366,121.4919,121.191,121.191,14625.0
2022-08-30 09:55:00,124.83,125.03,124.79,124.93,5426.0,121.1716,121.3657,121.1328,121.2687,5426.0
2022-08-30 10:00:00,124.95,125.05,124.75,125.01,11457.0,121.2881,121.3851,121.0939,121.3463,11457.0
2022-08-30 10:05:00,125.02,125.02,124.61,124.68,10615.0,121.356,121.356,120.958,121.026,10615.0
2022-08-30 10:10:00,124.69,124.83,124.64,124.75,10516.0,121.0357,121.1716,120.9871,121.0939,10516.0
2022-08-30 10:15:00,124.76,124.9,124.63,124.75,14122.0,121.1036,121.2395,120.9774,121.0939,14122.0
2022-08-30 10:20:00,124.75,124.89,124.69,124.77,7763.0,121.0939,121.2298,121.0357,121.1133,7763.0
2022-08-30 10:25:00,124.76,124.99,124.76,124.89,6886.0,121.1036,121.3269,121.1036,121.2298,6886.0
2022-08-30 10:30:00,124.87,124.95,124.59,124.62,4864.0,121.2104,121.2881,120.9386,120.9677,4864.0
2022-08-30 10:35:00,124.63,124.68,124.5,124.53,6506.0,120.9774,121.026,120.8513,120.8804,6506.0
2022-08-30 10:40:00,124.55,124.55,124.31,124.44,7323.0,120.8998,120.8998,120.6668,120.793,7323.0
2022-08-30 10:45:00,124.44,124.46,124.1,124.15,10902.0,120.793,120.8124,120.463,120.5115,10902.0
2022-08-30 10:50:00,124.18,124.43,124.14,124.42,15087.0,120.5406,120.7833,120.5018,120.7736,15087.0
2022-08-30 10:55:00,124.41,124.64,124.37,124.62,9917.0,120.7639,120.9871,120.7251,120.9677,9917.0
2022-08-30 11:00:00,124.61,124.78,124.57,124.76,10097.0,120.958,121.123,120.9192,121.1036,10097.0
2022-08-30 11:05:00,124.77,124.91,124.71,124.75,14752.0,121.1133,121.2492,121.0551,121.0939,14752.0
2022-08-30 11:10:00,124.78,124.88,124.63,124.79,23107.0,121.123,121.2201,120.9774,121.1328,23107.0
2022-08-30 11:15:00,124.77,125.02,124.71,125.02,26531.0,121.1133,121.356,121.0551,121.356,26531.0
2022-08-30 11:20:00,125.02,125.05,124.88,125.04,12805.0,121.356,121.3851,121.2201,121.3754,12805.0
2022-08-30 11:25:00,125.03,125.13,124.91,125.01,10835.0,121.3657,121.4628,121.2492,121.3463,10835.0
2022-08-30 11:30:00,124.98,125.11,124.86,125.06,8945.0,121.3172,121.4434,121.2007,121.3948,8945.0
2022-08-30 11:35:00,125.03,125.1,124.79,124.85,9495.0,121.3657,121.4337,121.1328,121.191,9495.0
2022-08-30 11:40:00,124.88,124.94,124.79,124.89,4790.0,121.2201,121.2784,121.1328,121.2298,4790.0
2022-08-30 11:45:00,124.86,124.86,124.65,124.65,5145.0,121.2007,121.2007,120.9969,120.9969,5145.0
2022-08-30 11:50:00,124.66,124.81,124.6,124.78,5912.0,121.0066,121.1522,120.9483,121.123,5912.0
2022-08-30 11:55:00,124.8,124.87,124.76,124.82,3992.0,121.1425,121.2104,121.1036,121.1619,3992.0
2022-08-30 12:00:00,124.79,124.86,124.72,124.75,3914.0,121.1328,121.2007,121.0648,121.0939,3914.0
2022-08-30 12:05:00,124.77,124.9,124.75,124.87,12806.0,121.1133,121.2395,121.0939,121.2104,12806.0
2022-08-30 12:10:00,124.87,124.92,124.83,124.92,8098.0,121.2104,121.2589,121.1716,121.2589,8098.0
2022-08-30 12:15:00,124.93,125.07,124.9,125.02,5757.0,121.2687,121.4045,121.2395,121.356,5757.0
2022-08-30 12:20:00,125.05,125.09,124.84,124.89,3446.0,121.3851,121.424,121.1813,121.2298,3446.0
2022-08-30 12:25:00,124.89,124.91,124.82,124.89,4050.0,121.2298,121.2492,121.1619,121.2298,4050.0
2022-08-30 12:30:00,124.9,124.9,124.5,124.5,2150.0,121.2395,121.2395,120.8513,120.8513,2150.0
2022-08-30 12:35:00,124.5,124.63,124.5,124.62,3559.0,120.8513,120.9774,120.8513,120.9677,3559.0
2022-08-30 12:40:00,124.61,124.65,124.56,124.58,3695.0,120.958,120.9969,120.9095,120.9289,3695.0
2022-08-30 12:45:00,124.57,124.61,124.53,124.58,5142.0,120.9192,120.958,120.8804,120.9289,5142.0
2022-08-30 12:50:00,124.61,124.72,124.61,124.72,2697.0,120.958,121.0648,120.958,121.0648,2697.0
2022-08-30 12:55:00,124.77,124.81,124.69,124.73,6335.0,121.1133,121.1522,121.0357,121.0745,6335.0
2022-08-30 13:00:00,124.73,124.86,124.73,124.81,4883.0,121.0745,121.2007,121.0745,121.1522,4883.0
2022-08-30 13:05:00,124.81,124.88,124.74,124.79,7421.0,121.1522,121.2201,121.0842,121.1328,7421.0
2022-08-30 13:10:00,124.84,124.84,124.65,124.7,16511.0,121.1813,121.1813,120.9969,121.0454,16511.0
2022-08-30 13:15:00,124.7,124.71,124.42,124.42,14166.0,121.0454,121.0551,120.7736,120.7736,14166.0
2022-08-30 13:20:00,124.44,124.58,124.38,124.57,6666.0,120.793,120.9289,120.7348,120.9192,6666.0
2022-08-30 13:25:00,124.58,124.64,124.5,124.64,4541.0,120.9289,120.9871,120.8513,120.9871,4541.0
2022-08-30 13:30:00,124.65,124.7,124.57,124.64,7948.0,120.9969,121.0454,120.9192,120.9871,7948.0
2022-08-30 13:35:00,124.65,124.66,124.45,124.53,8578.0,120.9969,121.0066,120.8027,120.8804,8578.0
2022-08-30 13:40:00,124.49,124.49,124.13,124.13,6102.0,120.8415,120.8415,120.4921,120.4921,6102.0
2022-08-30 13:45:00,124.1,124.36,124.05,124.33,8633.0,120.463,120.7154,120.4144,120.6862,8633.0
2022-08-30 13:50:00,124.31,124.49,124.28,124.44,4904.0,120.6668,120.8415,120.6377,120.793,4904.0
2022-08-30 13:55:00,124.47,124.48,124.3,124.31,5738.0,120.8221,120.8318,120.6571,120.6668,5738.0
2022-08-30 14:00:00,124.33,124.43,124.32,124.42,4507.0,120.6862,120.7833,120.6765,120.7736,4507.0
2022-08-30 14:05:00,124.45,124.49,124.34,124.34,3821.0,120.8027,120.8415,120.6959,120.6959,3821.0
2022-08-30 14:10:00,124.37,124.53,124.37,124.51,13307.0,120.7251,120.8804,120.7251,120.861,13307.0
2022-08-30 14:15:00,124.52,124.58,124.39,124.39,4777.0,120.8707,120.9289,120.7445,120.7445,4777.0
2022-08-30 14:20:00,124.39,124.42,124.34,124.35,3749.0,120.7445,120.7736,120.6959,120.7056,3749.0
2022-08-30 14:25:00,124.35,124.37,124.15,124.15,4295.0,120.7056,120.7251,120.5115,120.5115,4295.0
2022-08-30 14:30:00,124.15,124.27,124.1,124.16,2990.0,120.5115,120.628,120.463,120.5212,2990.0
2022-08-30 14:35:00,124.17,124.17,124.09,124.11,3326.0,120.5309,120.5309,120.4533,120.4727,3326.0
2022-08-30 14:40:00,124.14,124.14,123.91,124.0,7264.0,120.5018,120.5018,120.2785,120.3659,7264.0
2022-08-30 14:45:00,124.03,124.03,123.95,124.02,3070.0,120.395,120.395,120.3174,120.3853,3070.0
2022-08-30 14:50:00,124.0,124.12,123.98,124.08,5959.0,120.3659,120.4824,120.3465,120.4436,5959.0
2022-08-30 14:55:00,124.08,124.21,124.03,124.14,7910.0,120.4436,120.5698,120.395,120.5018,7910.0
2022-08-30 15:00:00,124.15,124.31,124.12,124.22,5131.0,120.5115,120.6668,120.4824,120.5795,5131.0
2022-08-30 15:05:00,124.23,124.4,124.23,124.37,4579.0,120.5892,120.7542,120.5892,120.7251,4579.0
2022-08-30 15:10:00,124.43,124.61,124.4,124.58,3371.0,120.7833,120.958,120.7542,120.9289,3371.0
2022-08-30 15:15:00,124.61,124.61,124.42,124.51,3404.0,120.958,120.958,120.7736,120.861,3404.0
2022-08-30 15:20:00,124.53,124.54,124.42,124.49,7090.0,120.8804,120.8901,120.7736,120.8415,7090.0
2022-08-30 15:25:00,124.47,124.55,124.43,124.48,7221.0,120.8221,120.8998,120.7833,120.8318,7221.0
2022-08-30 15:30:00,124.48,124.48,124.13,124.2,12767.0,120.8318,120.8318,120.4921,120.56,12767.0
2022-08-30 15:35:00,124.22,124.29,124.14,124.29,8573.0,120.5795,120.6474,120.5018,120.6474,8573.0
2022-08-30 15:40:00,124.29,124.45,124.28,124.39,8763.0,120.6474,120.8027,120.6377,120.7445,8763.0
2022-08-30 15:45:00,124.42,124.42,123.92,123.97,15910.0,120.7736,120.7736,120.2883,120.3368,15910.0
2022-08-30 15:50:00,124.0,124.08,123.86,123.98,17030.0,120.3659,120.4436,120.23,120.3465,17030.0
2022-08-30 15:55:00,124.0,124.34,123.99,124.26,61435.0,120.3659,120.6959,120.3562,120.6183,61435.0
2022-08-31 09:30:00,124.63,124.85,124.43,124.85,18124.0,120.9774,121.191,120.7833,121.191,18124.0
2022-08-31 09:35:00,124.93,124.93,124.61,124.68,2954.0,121.2687,121.2687,120.958,121.026,2954.0
2022-08-31 09:40:00,124.62,125.09,124.62,125.09,4179.0,120.9677,121.424,120.9677,121.424,4179.0
2022-08-31 09:45:00,125.09,125.09,124.67,124.74,9405.0,121.424,121.424,121.0163,121.0842,9405.0
2022-08-31 09:50:00,124.67,124.92,124.66,124.78,7239.0,121.0163,121.2589,121.0066,121.123,7239.0
2022-08-31 09:55:00,124.77,124.77,124.47,124.56,7621.0,121.1133,121.1133,120.8221,120.9095,7621.0
2022-08-31 10:00:00,124.58,124.61,124.18,124.2,11108.0,120.9289,120.958,120.5406,120.56,11108.0
2022-08-31 10:05:00,124.15,124.28,124.08,124.26,2343.0,120.5115,120.6377,120.4436,120.6183,2343.0
2022-08-31 10:10:00,124.27,124.29,124.12,124.18,10281.0,120.628,120.6474,120.4824,120.5406,10281.0
2022-08-31 10:15:00,124.1,124.15,123.94,124.11,7096.0,120.463,120.5115,120.3077,120.4727,7096.0
2022-08-31 10:20:00,124.14,124.14,123.95,124.04,4317.0,120.5018,120.5018,120.3174,120.4047,4317.0
2022-08-31 10:25:00,124.01,124.07,123.85,123.94,6280.0,120.3756,120.4339,120.2203,120.3077,6280.0
2022-08-31 10:30:00,123.95,124.1,123.92,124.05,5660.0,120.3174,120.463,120.2883,120.4144,5660.0
2022-08-31 10:35:00,124.03,124.14,124.02,124.08,5625.0,120.395,120.5018,120.3853,120.4436,5625.0
2022-08-31 10:40:00,124.03,124.29,124.02,124.29,4244.0,120.395,120.6474,120.3853,120.6474,4244.0
2022-08-31 10:45:00,124.28,124.39,124.22,124.35,6769.0,120.6377,120.7445,120.5795,120.7056,6769.0
2022-08-31 10:50:00,124.33,124.44,124.31,124.44,7297.0,120.6862,120.793,120.6668,120.793,7297.0
2022-08-31 10:55:00,124.43,124.48,124.3,124.31,6884.0,120.7833,120.8318,120.6571,120.6668,6884.0
2022-08-31 11:00:00,124.27,124.37,124.07,124.17,6286.0,120.628,120.7251,120.4339,120.5309,6286.0
2022-08-31 11:05:00,124.17,124.17,123.99,124.05,3165.0,120.5309,120.5309,120.3562,120.4144,3165.0
2022-08-31 11:10:00,124.02,124.07,123.91,123.94,3699.0,120.3853,120.4339,120.2785,120.3077,3699.0
2022-08-31 11:15:00,123.94,123.94,123.83,123.94,5182.0,120.3077,120.3077,120.2009,120.3077,5182.0
2022-08-31 11:20:00,123.92,124.1,123.9,124.02,4753.0,120.2883,120.463,120.2688,120.3853,4753.0
2022-08-31 11:25:00,124.06,124.1,123.9,123.97,2172.0,120.4241,120.463,120.2688,120.3368,2172.0
2022-08-31 11:30:00,123.89,124.03,123.82,123.98,5045.0,120.2591,120.395,120.1912,120.3465,5045.0
2022-08-31 11:35:00,123.94,124.04,123.92,123.94,3352.0,120.3077,120.4047,120.2883,120.3077,3352.0
2022-08-31 11:40:00,123.95,123.95,123.76,123.84,3210.0,120.3174,120.3174,120.1329,120.2106,3210.0
2022-08-31 11:45:00,123.84,123.86,123.73,123.75,2720.0,120.2106,120.23,120.1038,120.1232,2720.0
2022-08-31 11:50:00,123.76,123.82,123.61,123.61,7101.0,120.1329,120.1912,119.9873,119.9873,7101.0
2022-08-31 11:55:00,123.63,123.98,123.62,123.95,8256.0,120.0067,120.3465,119.997,120.3174,8256.0
2022-08-31 12:00:00,123.95,123.97,123.84,123.84,7225.0,120.3174,120.3368,120.2106,120.2106,7225.0
2022-08-31 12:05:00,123.86,123.86,123.72,123.72,10494.0,120.23,120.23,120.0941,120.0941,10494.0
2022-08-31 12:10:00,123.72,123.76,123.66,123.66,7175.0,120.0941,120.1329,120.0359,120.0359,7175.0
2022-08-31 12:15:00,123.67,123.78,123.61,123.73,9299.0,120.0456,120.1524,119.9873,120.1038,9299.0
2022-08-31 12:20:00,123.74,123.74,123.47,123.5,4578.0,120.1135,120.1135,119.8514,119.8806,4578.0
2022-08-31 12:25:00,123.46,123.52,123.4,123.5,9054.0,119.8417,119.9,119.7835,119.8806,9054.0
2022-08-31 12:30:00,123.49,123.62,123.46,123.58,5652.0,119.8709,119.997,119.8417,119.9582,5652.0
2022-08-31 12:35:00,123.63,123.63,123.44,123.48,4723.0,120.0067,120.0067,119.8223,119.8611,4723.0
2022-08-31 12:40:00,123.47,123.47,123.37,123.38,7867.0,119.8514,119.8514,119.7544,119.7641,7867.0
2022-08-31 12:45:00,123.38,123.38,123.28,123.3,4833.0,119.7641,119.7641,119.667,119.6864,4833.0
2022-08-31 12:50:00,123.29,123.29,123.23,123.24,3779.0,119.6767,119.6767,119.6185,119.6282,3779.0
2022-08-31 12:55:00,123.25,123.36,123.22,123.34,8423.0,119.6379,119.7447,119.6088,119.7252,8423.0
2022-08-31 13:00:00,123.36,123.48,123.36,123.38,3517.0,119.7447,119.8611,119.7447,119.7641,3517.0
2022-08-31 13:05:00,123.38,123.45,123.35,123.37,6434.0,119.7641,119.832,119.735,119.7544,6434.0
2022-08-31 13:10:00,123.41,123.52,123.39,123.48,5403.0,119.7932,119.9,119.7738,119.8611,5403.0
2022-08-31 13:15:00,123.46,123.51,123.37,123.39,7674.0,119.8417,119.8903,119.7544,119.7738,7674.0
2022-08-31 13:20:00,123.4,123.44,123.31,123.31,7379.0,119.7835,119.8223,119.6961,119.6961,7379.0
2022-08-31 13:25:00,123.29,123.31,123.19,123.29,7581.0,119.6767,119.6961,119.5796,119.6767,7581.0
2022-08-31 13:30:00,123.29,123.42,123.27,123.39,3809.0,119.6767,119.8029,119.6573,119.7738,3809.0
2022-08-31 13:35:00,123.37,123.49,123.36,123.39,9809.0,119.7544,119.8709,119.7447,119.7738,9809.0
2022-08-31 13:40:00,123.37,123.37,123.27,123.33,5883.0,119.7544,119.7544,119.6573,119.7155,5883.0
2022-08-31 13:45:00,123.37,123.38,123.3,123.31,3567.0,119.7544,119.7641,119.6864,119.6961,3567.0
2022-08-31 13:50:00,123.31,123.45,123.3,123.43,5577.0,119.6961,119.832,119.6864,119.8126,5577.0
2022-08-31 13:55:00,123.38,123.42,123.33,123.39,3075.0,119.7641,119.8029,119.7155,119.7738,3075.0
2022-08-31 14:00:00,123.38,123.4,123.15,123.16,6629.0,119.7641,119.7835,119.5408,119.5505,6629.0
2022-08-31 14:05:00,123.11,123.11,122.9,123.05,11346.0,119.502,119.502,119.2981,119.4437,11346.0
2022-08-31 14:10:00,123.09,123.23,123.06,123.23,19047.0,119.4826,119.6185,119.4535,119.6185,19047.0
2022-08-31 14:15:00,123.2,123.29,123.07,123.09,20325.0,119.5894,119.6767,119.4632,119.4826,20325.0
2022-08-31 14:20:00,123.11,123.17,122.97,123.03,14283.0,119.502,119.5602,119.3661,119.4243,14283.0
2022-08-31 14:25:00,123.04,123.15,123.01,123.06,9970.0,119.434,119.5408,119.4049,119.4535,9970.0
2022-08-31 14:30:00,123.05,123.07,122.88,122.94,7098.0,119.4437,119.4632,119.2787,119.337,7098.0
2022-08-31 14:35:00,122.94,123.01,122.91,122.94,4612.0,119.337,119.4049,119.3079,119.337,4612.0
2022-08-31 14:40:00,122.94,122.98,122.84,122.93,5319.0,119.337,119.3758,119.2399,119.3273,5319.0
2022-08-31 14:45:00,122.9,123.07,122.87,122.98,8916.0,119.2981,119.4632,119.269,119.3758,8916.0
2022-08-31 14:50:00,122.98,123.02,122.91,122.95,5720.0,119.3758,119.4146,119.3079,119.3467,5720.0
2022-08-31 14:55:00,122.95,123.07,122.95,123.01,8993.0,119.3467,119.4632,119.3467,119.4049,8993.0
2022-08-31 15:00:00,123.01,123.23,123.0,123.2,10665.0,119.4049,119.6185,119.3952,119.5894,10665.0
2022-08-31 15:05:00,123.18,123.29,123.06,123.08,17681.0,119.5699,119.6767,119.4535,119.4729,17681.0
2022-08-31 15:10:00,123.1,123.35,123.08,123.31,37363.0,119.4923,119.735,119.4729,119.6961,37363.0
2022-08-31 15:15:00,123.3,123.51,123.29,123.5,11141.0,119.6864,119.8903,119.6767,119.8806,11141.0
2022-08-31 15:20:00,123.49,123.49,123.14,123.14,15351.0,119.8709,119.8709,119.5311,119.5311,15351.0
2022-08-31 15:25:00,123.14,123.16,123.09,123.15,6009.0,119.5311,119.5505,119.4826,119.5408,6009.0
2022-08-31 15:30:00,123.12,123.17,122.96,123.0,13270.0,119.5117,119.5602,119.3564,119.3952,13270.0
2022-08-31 15:35:00,123.01,123.15,122.98,123.11,10623.0,119.4049,119.5408,119.3758,119.502,10623.0
2022-08-31 15:40:00,123.12,123.19,122.9,123.17,24587.0,119.5117,119.5796,119.2981,119.5602,24587.0
2022-08-31 15:45:00,123.16,123.31,123.09,123.17,25472.0,119.5505,119.6961,119.4826,119.5602,25472.0
2022-08-31 15:50:00,123.19,123.23,123.0,123.11,65210.0,119.5796,119.6185,119.3952,119.502,65210.0
2022-08-31 15:55:00,123.12,123.14,122.57,122.64,110016.0,119.5117,119.5311,118.9778,119.0458,110016.0
2022-09-01 09:30:00,122.65,123.27,122.34,122.8,35839.0,119.0555,119.6573,118.7546,119.2011,35839.0
2022-09-01 09:35:00,122.74,122.97,122.54,122.84,12642.0,119.1428,119.3661,118.9487,119.2399,12642.0
2022-09-01 09:40:00,122.89,123.06,122.75,122.96,13223.0,119.2884,119.4535,119.1525,119.3564,13223.0
2022-09-01 09:45:00,123.03,123.41,122.9,123.34,18525.0,119.4243,119.7932,119.2981,119.7252,18525.0
2022-09-01 09:50:00,123.33,123.45,123.23,123.45,11969.0,119.7155,119.832,119.6185,119.832,11969.0
2022-09-01 09:55:00,123.47,123.55,123.39,123.52,7392.0,119.8514,119.9291,119.7738,119.9,7392.0
2022-09-01 10:00:00,123.56,123.56,123.05,123.11,15883.0,119.9388,119.9388,119.4437,119.502,15883.0
2022-09-01 10:05:00,123.11,123.24,123.04,123.19,17681.0,119.502,119.6282,119.434,119.5796,17681.0
2022-09-01 10:10:00,123.22,123.23,123.0,123.04,13739.0,119.6088,119.6185,119.3952,119.434,13739.0
2022-09-01 10:15:00,123.02,123.14,122.82,122.84,9387.0,119.4146,119.5311,119.2205,119.2399,9387.0
2022-09-01 10:20:00,122.83,123.15,122.83,123.09,7933.0,119.2302,119.5408,119.2302,119.4826,7933.0
2022-09-01 10:25:00,123.09,123.33,123.09,123.19,16488.0,119.4826,119.7155,119.4826,119.5796,16488.0
2022-09-01 10:30:00,123.19,123.3,123.14,123.22,13223.0,119.5796,119.6864,119.5311,119.6088,13223.0
2022-09-01 10:35:00,123.23,123.32,123.17,123.18,20877.0,119.6185,119.7058,119.5602,119.5699,20877.0
2022-09-01 10:40:00,123.18,123.18,122.97,123.08,10898.0,119.5699,119.5699,119.3661,119.4729,10898.0
2022-09-01 10:45:00,123.07,123.11,122.96,122.98,18004.0,119.4632,119.502,119.3564,119.3758,18004.0
2022-09-01 10:50:00,122.99,123.2,122.96,123.1,9478.0,119.3855,119.5894,119.3564,119.4923,9478.0
2022-09-01 10:55:00,123.13,123.39,123.06,123.37,17499.0,119.5214,119.7738,119.4535,119.7544,17499.0
2022-09-01 11:00:00,123.39,123.41,123.28,123.39,64611.0,119.7738,119.7932,119.667,119.7738,64611.0
2022-09-01 11:05:00,123.37,123.65,123.37,123.5,29638.0,119.7544,120.0262,119.7544,119.8806,29638.0
2022-09-01 11:10:00,123.53,123.85,123.52,123.84,22555.0,119.9097,120.2203,119.9,120.2106,22555.0
2022-09-01 11:15:00,123.86,124.15,123.85,124.14,28399.0,120.23,120.5115,120.2203,120.5018,28399.0
2022-09-01 11:20:00,124.15,124.15,123.83,123.87,15510.0,120.5115,120.5115,120.2009,120.2397,15510.0
2022-09-01 11:25:00,123.87,124.14,123.83,123.95,14475.0,120.2397,120.5018,120.2009,120.3174,14475.0
2022-09-01 11:30:00,123.97,124.19,123.93,124.04,19319.0,120.3368,120.5503,120.298,120.4047,19319.0
2022-09-01 11:35:00,124.05,124.19,123.97,124.0,14914.0,120.4144,120.5503,120.3368,120.3659,14914.0
2022-09-01 11:40:00,124.06,124.06,123.85,123.88,6655.0,120.4241,120.4241,120.2203,120.2494,6655.0
2022-09-01 11:45:00,123.9,123.91,123.84,123.88,7029.0,120.2688,120.2785,120.2106,120.2494,7029.0
2022-09-01 11:50:00,123.86,123.9,123.73,123.79,10480.0,120.23,120.2688,120.1038,120.1621,10480.0
2022-09-01 11:55:00,123.8,123.87,123.78,123.8,5813.0,120.1718,120.2397,120.1524,120.1718,5813.0
2022-09-01 12:00:00,123.8,123.9,123.77,123.86,8434.0,120.1718,120.2688,120.1426,120.23,8434.0
2022-09-01 12:05:00,123.93,123.97,123.78,123.93,6564.0,120.298,120.3368,120.1524,120.298,6564.0
2022-09-01 12:10:00,123.97,123.98,123.77,123.86,16053.0,120.3368,120.3465,120.1426,120.23,16053.0
2022-09-01 12:15:00,123.86,123.92,123.8,123.88,12833.0,120.23,120.2883,120.1718,120.2494,12833.0
2022-09-01 12:20:00,123.88,123.88,123.74,123.78,7959.0,120.2494,120.2494,120.1135,120.1524,7959.0
2022-09-01 12:25:00,123.81,123.92,123.79,123.8,11999.0,120.1815,120.2883,120.1621,120.1718,11999.0
2022-09-01 12:30:00,123.8,123.89,123.78,123.82,7502.0,120.1718,120.2591,120.1524,120.1912,7502.0
2022-09-01 12:35:00,123.85,123.85,123.56,123.6,9218.0,120.2203,120.2203,119.9388,119.9776,9218.0
2022-09-01 12:40:00,123.58,123.64,123.48,123.48,8918.0,119.9582,120.0165,119.8611,119.8611,8918.0
2022-09-01 12:45:00,123.48,123.5,123.28,123.32,16350.0,119.8611,119.8806,119.667,119.7058,16350.0
2022-09-01 12:50:00,123.31,123.35,123.11,123.21,42618.0,119.6961,119.735,119.502,119.5991,42618.0
2022-09-01 12:55:00,123.22,123.26,123.01,123.14,14590.0,119.6088,119.6476,119.4049,119.5311,14590.0
2022-09-01 13:00:00,123.14,123.14,123.07,123.11,11509.0,119.5311,119.5311,119.4632,119.502,11509.0
2022-09-01 13:05:00,123.11,123.26,123.07,123.26,4018.0,119.502,119.6476,119.4632,119.6476,4018.0
2022-09-01 13:10:00,123.25,123.4,123.21,123.39,5948.0,119.6379,119.7835,119.5991,119.7738,5948.0
2022-09-01 13:15:00,123.39,123.56,123.39,123.42,170971.0,119.7738,119.9388,119.7738,119.8029,170971.0
2022-09-01 13:20:00,123.46,123.62,123.45,123.6,5410.0,119.8417,119.997,119.832,119.9776,5410.0
2022-09-01 13:25:00,123.59,123.68,123.56,123.68,7072.0,119.9679,120.0553,119.9388,120.0553,7072.0
2022-09-01 13:30:00,123.71,123.8,123.68,123.68,7037.0,120.0844,120.1718,120.0553,120.0553,7037.0
2022-09-01 13:35:00,123.73,123.73,123.52,123.57,4724.0,120.1038,120.1038,119.9,119.9485,4724.0
2022-09-01 13:40:00,123.6,123.61,123.44,123.47,8500.0,119.9776,119.9873,119.8223,119.8514,8500.0
2022-09-01 13:45:00,123.46,123.47,123.38,123.38,7850.0,119.8417,119.8514,119.7641,119.7641,7850.0
2022-09-01 13:50:00,123.42,123.51,123.42,123.43,3858.0,119.8029,119.8903,119.8029,119.8126,3858.0
2022-09-01 13:55:00,123.45,123.5,123.37,123.44,4850.0,119.832,119.8806,119.7544,119.8223,4850.0
2022-09-01 14:00:00,123.45,123.51,123.27,123.39,8971.0,119.832,119.8903,119.6573,119.7738,8971.0
2022-09-01 14:05:00,123.44,123.46,123.3,123.35,7081.0,119.8223,119.8417,119.6864,119.735,7081.0
2022-09-01 14:10:00,123.37,123.4,123.25,123.38,4360.0,119.7544,119.7835,119.6379,119.7641,4360.0
2022-09-01 14:15:00,123.39,123.42,123.29,123.33,4005.0,119.7738,119.8029,119.6767,119.7155,4005.0
2022-09-01 14:20:00,123.35,123.53,123.35,123.53,11064.0,119.735,119.9097,119.735,119.9097,11064.0
2022-09-01 14:25:00,123.54,123.63,123.45,123.45,21130.0,119.9194,120.0067,119.832,119.832,21130.0
2022-09-01 14:30:00,123.5,123.61,123.44,123.5,10058.0,119.8806,119.9873,119.8223,119.8806,10058.0
2022-09-01 14:35:00,123.52,123.61,123.27,123.35,14368.0,119.9,119.9873,119.6573,119.735,14368.0
2022-09-01 14:40:00,123.38,123.46,123.34,123.35,6396.0,119.7641,119.8417,119.7252,119.735,6396.0
2022-09-01 14:45:00,123.34,123.4,123.17,123.17,12350.0,119.7252,119.7835,119.5602,119.5602,12350.0
2022-09-01 14:50:00,123.21,123.35,123.2,123.32,3398.0,119.5991,119.735,119.5894,119.7058,3398.0
2022-09-01 14:55:00,123.34,123.42,123.3,123.38,6849.0,119.7252,119.8029,119.6864,119.7641,6849.0
2022-09-01 15:00:00,123.36,123.46,123.25,123.26,12654.0,119.7447,119.8417,119.6379,119.6476,12654.0
2022-09-01 15:05:00,123.28,123.45,123.28,123.39,19689.0,119.667,119.832,119.667,119.7738,19689.0
2022-09-01 15:10:00,123.41,123.48,123.33,123.43,26603.0,119.7932,119.8611,119.7155,119.8126,26603.0
2022-09-01 15:15:00,123.41,123.46,123.28,123.28,8377.0,119.7932,119.8417,119.667,119.667,8377.0
2022-09-01 15:20:00,123.26,123.35,123.2,123.3,24064.0,119.6476,119.735,119.5894,119.6864,24064.0
2022-09-01 15:25:00,123.28,123.3,123.18,123.2,6422.0,119.667,119.6864,119.5699,119.5894,6422.0
2022-09-01 15:30:00,123.18,123.21,123.11,123.11,13899.0,119.5699,119.5991,119.502,119.502,13899.0
2022-09-01 15:35:00,123.13,123.35,123.11,123.27,16548.0,119.5214,119.735,119.502,119.6573,16548.0
2022-09-01 15:40:00,123.29,123.45,123.23,123.43,19893.0,119.6767,119.832,119.6185,119.8126,19893.0
2022-09-01 15:45:00,123.43,123.47,123.29,123.3,23913.0,119.8126,119.8514,119.6767,119.6864,23913.0
2022-09-01 15:50:00,123.3,123.5,123.3,123.49,69649.0,119.6864,119.8806,119.6864,119.8709,69649.0
2022-09-01 15:55:00,123.5,123.72,123.45,123.7,269084.0,119.8806,120.0941,119.832,120.0747,269084.0
2022-09-02 09:30:00,124.42,124.78,124.27,124.63,31782.0,120.7736,121.123,120.628,120.9774,31782.0
2022-09-02 09:35:00,124.69,124.75,124.46,124.57,33871.0,121.0357,121.0939,120.8124,120.9192,33871.0
2022-09-02 09:40:00,124.57,124.75,124.43,124.75,29240.0,120.9192,121.0939,120.7833,121.0939,29240.0
2022-09-02 09:45:00,124.82,125.13,124.73,124.83,19901.0,121.1619,121.4628,121.0745,121.1716,19901.0
2022-09-02 09:50:00,124.73,125.09,124.73,125.03,14142.0,121.0745,121.424,121.0745,121.3657,14142.0
2022-09-02 09:55:00,124.98,125.18,124.97,125.04,7530.0,121.3172,121.5113,121.3075,121.3754,7530.0
2022-09-02 10:00:00,125.03,125.07,124.7,124.71,4569.0,121.3657,121.4045,121.0454,121.0551,4569.0
2022-09-02 10:05:00,124.69,124.84,124.63,124.67,12244.0,121.0357,121.1813,120.9774,121.0163,12244.0
2022-09-02 10:10:00,124.68,125.09,124.68,125.05,37709.0,121.026,121.424,121.026,121.3851,37709.0
2022-09-02 10:15:00,125.04,125.31,124.95,125.02,9390.0,121.3754,121.6375,121.2881,121.356,9390.0
2022-09-02 10:20:00,125.04,125.18,124.88,125.03,5190.0,121.3754,121.5113,121.2201,121.3657,5190.0
2022-09-02 10:25:00,125.05,125.14,125.05,125.14,4615.0,121.3851,121.4725,121.3851,121.4725,4615.0
2022-09-02 10:30:00,125.14,125.3,125.13,125.16,5632.0,121.4725,121.6278,121.4628,121.4919,5632.0
2022-09-02 10:35:00,125.14,125.2,125.1,125.13,8150.0,121.4725,121.5307,121.4337,121.4628,8150.0
2022-09-02 10:40:00,125.15,125.28,125.15,125.17,6888.0,121.4822,121.6084,121.4822,121.5016,6888.0
2022-09-02 10:45:00,125.21,125.22,124.95,124.96,9320.0,121.5404,121.5502,121.2881,121.2978,9320.0
2022-09-02 10:50:00,124.99,125.04,124.78,124.83,3829.0,121.3269,121.3754,121.123,121.1716,3829.0
2022-09-02 10:55:00,124.82,124.97,124.78,124.92,5605.0,121.1619,121.3075,121.123,121.2589,5605.0
2022-09-02 11:00:00,124.95,125.2,124.89,125.17,7751.0,121.2881,121.5307,121.2298,121.5016,7751.0
2022-09-02 11:05:00,125.16,125.23,125.06,125.09,4927.0,121.4919,121.5599,121.3948,121.424,4927.0
2022-09-02 11:10:00,125.11,125.15,124.98,125.13,6967.0,121.4434,121.4822,121.3172,121.4628,6967.0
2022-09-02 11:15:00,125.1,125.11,125.02,125.03,6757.0,121.4337,121.4434,121.356,121.3657,6757.0
2022-09-02 11:20:00,125.08,125.21,125.04,125.11,13633.0,121.4143,121.5404,121.3754,121.4434,13633.0
2022-09-02 11:25:00,125.15,125.19,125.04,125.13,8069.0,121.4822,121.521,121.3754,121.4628,8069.0
2022-09-02 11:30:00,125.16,125.29,125.11,125.26,2896.0,121.4919,121.6181,121.4434,121.589,2896.0
2022-09-02 11:35:00,125.25,125.42,125.21,125.32,24779.0,121.5793,121.7443,121.5404,121.6472,24779.0
2022-09-02 11:40:00,125.29,125.39,125.23,125.32,77680.0,121.6181,121.7152,121.5599,121.6472,77680.0
2022-09-02 11:45:00,125.31,125.34,125.15,125.25,4699.0,121.6375,121.6666,121.4822,121.5793,4699.0
2022-09-02 11:50:00,125.17,125.25,125.17,125.2,1300.0,121.5016,121.5793,121.5016,121.5307,1300.0
2022-09-02 11:55:00,125.24,125.32,125.22,125.22,5720.0,121.5696,121.6472,121.5502,121.5502,5720.0
2022-09-02 12:00:00,125.25,125.31,125.18,125.27,4302.0,121.5793,121.6375,121.5113,121.5987,4302.0
2022-09-02 12:05:00,125.31,125.31,125.2,125.23,3591.0,121.6375,121.6375,121.5307,121.5599,3591.0
2022-09-02 12:10:00,125.24,125.28,125.14,125.14,4540.0,121.5696,121.6084,121.4725,121.4725,4540.0
2022-09-02 12:15:00,125.16,125.27,125.1,125.25,6626.0,121.4919,121.5987,121.4337,121.5793,6626.0
2022-09-02 12:20:00,125.22,125.23,124.83,124.96,4300.0,121.5502,121.5599,121.1716,121.2978,4300.0
2022-09-02 12:25:00,124.88,125.0,124.88,124.94,2749.0,121.2201,121.3366,121.2201,121.2784,2749.0
2022-09-02 12:30:00,124.9,124.97,124.75,124.8,4895.0,121.2395,121.3075,121.0939,121.1425,4895.0
2022-09-02 12:35:00,124.79,124.8,124.63,124.7,6085.0,121.1328,121.1425,120.9774,121.0454,6085.0
2022-09-02 12:40:00,124.73,124.73,124.54,124.58,4894.0,121.0745,121.0745,120.8901,120.9289,4894.0
2022-09-02 12:45:00,124.54,124.56,124.39,124.43,6851.0,120.8901,120.9095,120.7445,120.7833,6851.0
2022-09-02 12:50:00,124.39,124.41,124.17,124.34,5290.0,120.7445,120.7639,120.5309,120.6959,5290.0
2022-09-02 12:55:00,124.37,124.44,124.25,124.29,2679.0,120.7251,120.793,120.6086,120.6474,2679.0
2022-09-02 13:00:00,124.25,124.25,123.81,123.9,4033.0,120.6086,120.6086,120.1815,120.2688,4033.0
2022-09-02 13:05:00,123.89,123.89,123.74,123.79,28638.0,120.2591,120.2591,120.1135,120.1621,28638.0
2022-09-02 13:10:00,123.68,123.77,123.58,123.77,2743.0,120.0553,120.1426,119.9582,120.1426,2743.0
2022-09-02 13:15:00,123.85,123.88,123.69,123.88,3000.0,120.2203,120.2494,120.065,120.2494,3000.0
2022-09-02 13:20:00,123.85,123.85,123.34,123.35,4100.0,120.2203,120.2203,119.7252,119.735,4100.0
2022-09-02 13:25:00,123.33,123.33,123.07,123.14,4994.0,119.7155,119.7155,119.4632,119.5311,4994.0
2022-09-02 13:30:00,123.15,123.15,122.84,122.93,20033.0,119.5408,119.5408,119.2399,119.3273,20033.0
2022-09-02 13:35:00,122.9,123.01,122.85,122.91,6302.0,119.2981,119.4049,119.2496,119.3079,6302.0
2022-09-02 13:40:00,122.89,123.14,122.88,123.14,11624.0,119.2884,119.5311,119.2787,119.5311,11624.0
2022-09-02 13:45:00,123.15,123.3,122.97,123.0,9434.0,119.5408,119.6864,119.3661,119.3952,9434.0
2022-09-02 13:50:00,122.96,123.07,122.83,123.06,6161.0,119.3564,119.4632,119.2302,119.4535,6161.0
2022-09-02 13:55:00,123.06,123.15,122.97,123.12,4071.0,119.4535,119.5408,119.3661,119.5117,4071.0
2022-09-02 14:00:00,123.14,123.31,123.14,123.18,3114.0,119.5311,119.6961,119.5311,119.5699,3114.0
2022-09-02 14:05:00,123.22,123.22,123.05,123.09,5448.0,119.6088,119.6088,119.4437,119.4826,5448.0
2022-09-02 14:10:00,123.06,123.08,122.87,122.89,4637.0,119.4535,119.4729,119.269,119.2884,4637.0
2022-09-02 14:15:00,122.89,123.0,122.86,122.93,7834.0,119.2884,119.3952,119.2593,119.3273,7834.0
2022-09-02 14:20:00,122.91,122.99,122.84,122.88,4903.0,119.3079,119.3855,119.2399,119.2787,4903.0
2022-09-02 14:25:00,122.88,123.08,122.87,123.04,3048.0,119.2787,119.4729,119.269,119.434,3048.0
2022-09-02 14:30:00,123.08,123.09,122.88,122.93,8013.0,119.4729,119.4826,119.2787,119.3273,8013.0
2022-09-02 14:35:00,122.91,123.06,122.91,123.02,10928.0,119.3079,119.4535,119.3079,119.4146,10928.0
2022-09-02 14:40:00,123.01,123.09,122.9,123.07,4759.0,119.4049,119.4826,119.2981,119.4632,4759.0
2022-09-02 14:45:00,123.05,123.08,122.83,122.85,9680.0,119.4437,119.4729,119.2302,119.2496,9680.0
2022-09-02 14:50:00,122.83,123.02,122.79,122.93,15845.0,119.2302,119.4146,119.1914,119.3273,15845.0
2022-09-02 14:55:00,122.92,122.93,122.68,122.69,14589.0,119.3176,119.3273,119.0846,119.0943,14589.0
2022-09-02 15:00:00,122.63,122.92,122.55,122.9,17365.0,119.0361,119.3176,118.9584,119.2981,17365.0
2022-09-02 15:05:00,122.9,122.96,122.77,122.77,13039.0,119.2981,119.3564,119.172,119.172,13039.0
2022-09-02 15:10:00,122.78,122.88,122.73,122.88,8715.0,119.1817,119.2787,119.1331,119.2787,8715.0
2022-09-02 15:15:00,122.98,122.98,122.78,122.84,8965.0,119.3758,119.3758,119.1817,119.2399,8965.0
2022-09-02 15:20:00,122.84,122.91,122.42,122.5,13530.0,119.2399,119.3079,118.8322,118.9099,13530.0
2022-09-02 15:25:00,122.52,122.61,122.43,122.54,9917.0,118.9293,119.0166,118.8419,118.9487,9917.0
2022-09-02 15:30:00,122.51,122.53,122.33,122.34,18162.0,118.9196,118.939,118.7448,118.7546,18162.0
2022-09-02 15:35:00,122.28,122.29,121.92,122.0,15643.0,118.6963,118.706,118.3469,118.4245,15643.0
2022-09-02 15:40:00,121.99,121.99,121.87,121.89,30006.0,118.4148,118.4148,118.2983,118.3177,30006.0
2022-09-02 15:45:00,121.86,122.19,121.86,122.18,66444.0,118.2886,118.609,118.2886,118.5992,66444.0
2022-09-02 15:50:00,122.17,122.27,122.1,122.24,64201.0,118.5895,118.6866,118.5216,118.6575,64201.0
2022-09-02 15:55:00,122.26,122.44,122.11,122.44,158129.0,118.6769,118.8516,118.5313,118.8516,158129.0
2022-09-06 09:30:00,122.48,123.0,122.42,122.72,30957.0,118.8905,119.3952,118.8322,119.1234,30957.0
2022-09-06 09:35:00,122.76,122.96,122.62,122.87,7801.0,119.1622,119.3564,119.0263,119.269,7801.0
2022-09-06 09:40:00,122.81,122.96,122.74,122.94,4625.0,119.2108,119.3564,119.1428,119.337,4625.0
2022-09-06 09:45:00,122.95,122.96,122.72,122.72,8628.0,119.3467,119.3564,119.1234,119.1234,8628.0
2022-09-06 09:50:00,122.71,122.95,122.71,122.73,7965.0,119.1137,119.3467,119.1137,119.1331,7965.0
2022-09-06 09:55:00,122.77,123.36,122.72,123.3,24330.0,119.172,119.7447,119.1234,119.6864,24330.0
2022-09-06 10:00:00,123.34,123.35,122.68,122.87,11713.0,119.7252,119.735,119.0846,119.269,11713.0
2022-09-06 10:05:00,122.88,123.03,122.5,122.5,89153.0,119.2787,119.4243,118.9099,118.9099,89153.0
2022-09-06 10:10:00,122.5,122.6,122.32,122.52,27080.0,118.9099,119.0069,118.7351,118.9293,27080.0
2022-09-06 10:15:00,122.47,122.51,122.23,122.5,18010.0,118.8807,118.9196,118.6478,118.9099,18010.0
2022-09-06 10:20:00,122.5,122.64,122.43,122.51,11246.0,118.9099,119.0458,118.8419,118.9196,11246.0
2022-09-06 10:25:00,122.5,122.98,122.48,122.84,21878.0,118.9099,119.3758,118.8905,119.2399,21878.0
2022-09-06 10:30:00,122.87,122.93,122.77,122.88,8590.0,119.269,119.3273,119.172,119.2787,8590.0
2022-09-06 10:35:00,122.9,122.96,122.77,122.96,11683.0,119.2981,119.3564,119.172,119.3564,11683.0
2022-09-06 10:40:00,122.97,123.23,122.95,123.17,26898.0,119.3661,119.6185,119.3467,119.5602,26898.0
2022-09-06 10:45:00,123.17,123.3,123.15,123.3,20728.0,119.5602,119.6864,119.5408,119.6864,20728.0
2022-09-06 10:50:00,123.28,123.48,123.25,123.48,13855.0,119.667,119.8611,119.6379,119.8611,13855.0
2022-09-06 10:55:00,123.45,123.89,123.45,123.7,66600.0,119.832,120.2591,119.832,120.0747,66600.0
2022-09-06 11:00:00,123.67,123.82,123.61,123.76,13604.0,120.0456,120.1912,119.9873,120.1329,13604.0
2022-09-06 11:05:00,123.77,123.8,123.63,123.64,17017.0,120.1426,120.1718,120.0067,120.0165,17017.0
2022-09-06 11:10:00,123.63,123.67,123.5,123.61,17086.0,120.0067,120.0456,119.8806,119.9873,17086.0
2022-09-06 11:15:00,123.66,123.68,123.51,123.59,23795.0,120.0359,120.0553,119.8903,119.9679,23795.0
2022-09-06 11:20:00,123.62,123.7,123.58,123.62,17279.0,119.997,120.0747,119.9582,119.997,17279.0
2022-09-06 11:25:00,123.59,123.67,123.37,123.48,29243.0,119.9679,120.0456,119.7544,119.8611,29243.0
2022-09-06 11:30:00,123.46,123.59,123.45,123.48,26693.0,119.8417,119.9679,119.832,119.8611,26693.0
2022-09-06 11:35:00,123.44,123.52,123.36,123.36,24696.0,119.8223,119.9,119.7447,119.7447,24696.0
2022-09-06 11:40:00,123.36,123.59,123.32,123.5,13644.0,119.7447,119.9679,119.7058,119.8806,13644.0
2022-09-06 11:45:00,123.52,123.53,123.22,123.24,23543.0,119.9,119.9097,119.6088,119.6282,23543.0
2022-09-06 11:50:00,123.27,123.53,123.27,123.4,9425.0,119.6573,119.9097,119.6573,119.7835,9425.0
2022-09-06 11:55:00,123.4,123.51,123.35,123.48,4600.0,119.7835,119.8903,119.735,119.8611,4600.0
2022-09-06 12:00:00,123.46,123.49,123.31,123.4,8857.0,119.8417,119.8709,119.6961,119.7835,8857.0
2022-09-06 12:05:00,123.39,123.44,123.16,123.17,6001.0,119.7738,119.8223,119.5505,119.5602,6001.0
2022-09-06 12:10:00,123.14,123.17,123.1,123.13,6314.0,119.5311,119.5602,119.4923,119.5214,6314.0
2022-09-06 12:15:00,123.11,123.11,122.79,122.84,9483.0,119.502,119.502,119.1914,119.2399,9483.0
2022-09-06 12:20:00,122.83,122.85,122.75,122.75,7066.0,119.2302,119.2496,119.1525,119.1525,7066.0
2022-09-06 12:25:00,122.73,122.88,122.71,122.87,5541.0,119.1331,119.2787,119.1137,119.269,5541.0
2022-09-06 12:30:00,122.89,122.92,122.82,122.84,4582.0,119.2884,119.3176,119.2205,119.2399,4582.0
2022-09-06 12:35:00,122.87,122.92,122.83,122.87,5964.0,119.269,119.3176,119.2302,119.269,5964.0
2022-09-06 12:40:00,122.85,122.95,122.8,122.92,6734.0,119.2496,119.3467,119.2011,119.3176,6734.0
2022-09-06 12:45:00,122.92,122.94,122.81,122.85,7568.0,119.3176,119.337,119.2108,119.2496,7568.0
2022-09-06 12:50:00,122.86,122.96,122.8,122.96,11491.0,119.2593,119.3564,119.2011,119.3564,11491.0
2022-09-06 12:55:00,122.99,123.06,122.87,122.91,6949.0,119.3855,119.4535,119.269,119.3079,6949.0
2022-09-06 13:00:00,122.89,122.89,122.75,122.82,4217.0,119.2884,119.2884,119.1525,119.2205,4217.0
2022-09-06 13:05:00,122.8,122.85,122.6,122.6,6484.0,119.2011,119.2496,119.0069,119.0069,6484.0
2022-09-06 13:10:00,122.62,122.66,122.41,122.46,5061.0,119.0263,119.0652,118.8225,118.871,5061.0
2022-09-06 13:15:00,122.38,122.43,122.3,122.39,5035.0,118.7934,118.8419,118.7157,118.8031,5035.0
2022-09-06 13:20:00,122.43,122.46,122.29,122.35,6176.0,118.8419,118.871,118.706,118.7643,6176.0
2022-09-06 13:25:00,122.36,122.38,122.29,122.29,6628.0,118.774,118.7934,118.706,118.706,6628.0
2022-09-06 13:30:00,122.29,122.58,122.29,122.5,6489.0,118.706,118.9875,118.706,118.9099,6489.0
2022-09-06 13:35:00,122.51,122.59,122.42,122.54,7765.0,118.9196,118.9972,118.8322,118.9487,7765.0
2022-09-06 13:40:00,122.55,122.55,122.34,122.45,7913.0,118.9584,118.9584,118.7546,118.8613,7913.0
2022-09-06 13:45:00,122.46,122.5,122.26,122.28,13367.0,118.871,118.9099,118.6769,118.6963,13367.0
2022-09-06 13:50:00,122.26,122.33,122.2,122.3,6813.0,118.6769,118.7448,118.6187,118.7157,6813.0
2022-09-06 13:55:00,122.3,122.42,122.29,122.42,14762.0,118.7157,118.8322,118.706,118.8322,14762.0
2022-09-06 14:00:00,122.42,122.59,122.39,122.59,11891.0,118.8322,118.9972,118.8031,118.9972,11891.0
2022-09-06 14:05:00,122.61,122.61,122.49,122.51,7353.0,119.0166,119.0166,118.9002,118.9196,7353.0
2022-09-06 14:10:00,122.6,122.92,122.56,122.86,9614.0,119.0069,119.3176,118.9681,119.2593,9614.0
2022-09-06 14:15:00,122.86,122.88,122.7,122.74,7206.0,119.2593,119.2787,119.104,119.1428,7206.0
2022-09-06 14:20:00,122.76,122.78,122.63,122.65,9482.0,119.1622,119.1817,119.0361,119.0555,9482.0
2022-09-06 14:25:00,122.63,122.67,122.57,122.58,9110.0,119.0361,119.0749,118.9778,118.9875,9110.0
2022-09-06 14:30:00,122.59,122.6,122.39,122.44,8358.0,118.9972,119.0069,118.8031,118.8516,8358.0
2022-09-06 14:35:00,122.44,122.57,122.41,122.5,4035.0,118.8516,118.9778,118.8225,118.9099,4035.0
2022-09-06 14:40:00,122.49,122.59,122.44,122.55,8240.0,118.9002,118.9972,118.8516,118.9584,8240.0
2022-09-06 14:45:00,122.58,122.59,122.42,122.52,23716.0,118.9875,118.9972,118.8322,118.9293,23716.0
2022-09-06 14:50:00,122.52,122.53,122.4,122.5,8583.0,118.9293,118.939,118.8128,118.9099,8583.0
2022-09-06 14:55:00,122.51,122.6,122.4,122.43,6738.0,118.9196,119.0069,118.8128,118.8419,6738.0
2022-09-06 15:00:00,122.44,122.53,122.4,122.41,7644.0,118.8516,118.939,118.8128,118.8225,7644.0
2022-09-06 15:05:00,122.42,122.6,122.42,122.59,8779.0,118.8322,119.0069,118.8322,118.9972,8779.0
2022-09-06 15:10:00,122.57,122.67,122.55,122.59,10339.0,118.9778,119.0749,118.9584,118.9972,10339.0
2022-09-06 15:15:00,122.57,122.7,122.51,122.52,15663.0,118.9778,119.104,118.9196,118.9293,15663.0
2022-09-06 15:20:00,122.49,122.55,122.33,122.51,8198.0,118.9002,118.9584,118.7448,118.9196,8198.0
2022-09-06 15:25:00,122.51,122.57,122.47,122.5,19964.0,118.9196,118.9778,118.8807,118.9099,19964.0
2022-09-06 15:30:00,122.43,122.44,122.16,122.25,16163.0,118.8419,118.8516,118.5798,118.6672,16163.0
2022-09-06 15:35:00,122.25,122.32,122.12,122.17,22403.0,118.6672,118.7351,118.541,118.5895,22403.0
2022-09-06 15:40:00,122.17,122.39,122.16,122.34,31257.0,118.5895,118.8031,118.5798,118.7546,31257.0
2022-09-06 15:45:00,122.33,122.36,122.11,122.31,48022.0,118.7448,118.774,118.5313,118.7254,48022.0
2022-09-06 15:50:00,122.3,122.3,122.13,122.19,94710.0,118.7157,118.7157,118.5507,118.609,94710.0
2022-09-06 15:55:00,122.2,122.57,122.0,122.5,211536.0,118.6187,118.9778,118.4245,118.9099,211536.0
2022-09-07 09:30:00,122.71,123.65,121.96,123.52,43596.0,119.1137,120.0262,118.3857,119.9,43596.0
2022-09-07 09:35:00,123.41,123.9,123.28,123.83,14643.0,119.7932,120.2688,119.667,120.2009,14643.0
2022-09-07 09:40:00,123.83,124.33,123.73,124.14,19756.0,120.2009,120.6862,120.1038,120.5018,19756.0
2022-09-07 09:45:00,124.17,124.46,124.12,124.34,18647.0,120.5309,120.8124,120.4824,120.6959,18647.0
2022-09-07 09:50:00,124.31,124.34,124.09,124.16,17145.0,120.6668,120.6959,120.4533,120.5212,17145.0
2022-09-07 09:55:00,124.14,124.38,124.11,124.23,12981.0,120.5018,120.7348,120.4727,120.5892,12981.0
2022-09-07 10:00:00,124.23,124.29,123.93,124.21,16898.0,120.5892,120.6474,120.298,120.5698,16898.0
2022-09-07 10:05:00,124.23,124.56,124.2,124.56,19449.0,120.5892,120.9095,120.56,120.9095,19449.0
2022-09-07 10:10:00,124.56,124.66,124.42,124.55,37242.0,120.9095,121.0066,120.7736,120.8998,37242.0
2022-09-07 10:15:00,124.58,124.9,124.52,124.89,29631.0,120.9289,121.2395,120.8707,121.2298,29631.0
2022-09-07 10:20:00,124.84,124.93,124.68,124.88,14461.0,121.1813,121.2687,121.026,121.2201,14461.0
2022-09-07 10:25:00,124.85,125.12,124.78,125.07,41355.0,121.191,121.4531,121.123,121.4045,41355.0
2022-09-07 10:30:00,125.14,125.39,125.14,125.36,48803.0,121.4725,121.7152,121.4725,121.686,48803.0
2022-09-07 10:35:00,125.38,125.43,125.25,125.33,25731.0,121.7055,121.754,121.5793,121.6569,25731.0
2022-09-07 10:40:00,125.29,125.55,125.26,125.46,25850.0,121.6181,121.8705,121.589,121.7831,25850.0
2022-09-07 10:45:00,125.49,125.54,125.4,125.44,18175.0,121.8122,121.8608,121.7249,121.7637,18175.0
2022-09-07 10:50:00,125.47,125.93,125.46,125.92,31612.0,121.7928,122.2393,121.7831,122.2296,31612.0
2022-09-07 10:55:00,125.93,126.08,125.56,125.58,52021.0,122.2393,122.3849,121.8802,121.8996,52021.0
2022-09-07 11:00:00,125.58,125.9,125.52,125.76,20188.0,121.8996,122.2102,121.8414,122.0743,20188.0
2022-09-07 11:05:00,125.73,125.86,125.62,125.79,16848.0,122.0452,122.1714,121.9384,122.1034,16848.0
2022-09-07 11:10:00,125.77,126.29,125.77,126.29,24469.0,122.084,122.5888,122.084,122.5888,24469.0
2022-09-07 11:15:00,126.29,126.33,126.01,126.13,18305.0,122.5888,122.6276,122.317,122.4335,18305.0
2022-09-07 11:20:00,126.11,126.19,125.98,125.98,15803.0,122.4141,122.4917,122.2879,122.2879,15803.0
2022-09-07 11:25:00,125.98,125.98,125.74,125.74,7536.0,122.2879,122.2879,122.0549,122.0549,7536.0
2022-09-07 11:30:00,125.74,125.85,125.73,125.77,7407.0,122.0549,122.1617,122.0452,122.084,7407.0
2022-09-07 11:35:00,125.79,125.85,125.75,125.85,7993.0,122.1034,122.1617,122.0646,122.1617,7993.0
2022-09-07 11:40:00,125.82,125.82,125.61,125.61,6778.0,122.1326,122.1326,121.9287,121.9287,6778.0
2022-09-07 11:45:00,125.62,125.64,125.51,125.61,11468.0,121.9384,121.9578,121.8317,121.9287,11468.0
2022-09-07 11:50:00,125.58,125.68,125.53,125.61,6661.0,121.8996,121.9967,121.8511,121.9287,6661.0
2022-09-07 11:55:00,125.61,125.62,125.34,125.54,27649.0,121.9287,121.9384,121.6666,121.8608,27649.0
2022-09-07 12:00:00,125.56,125.56,125.44,125.47,11628.0,121.8802,121.8802,121.7637,121.7928,11628.0
2022-09-07 12:05:00,125.48,125.51,125.37,125.46,12483.0,121.8025,121.8317,121.6958,121.7831,12483.0
2022-09-07 12:10:00,125.47,125.51,125.36,125.37,6832.0,121.7928,121.8317,121.686,121.6958,6832.0
2022-09-07 12:15:00,125.41,125.42,125.14,125.19,12230.0,121.7346,121.7443,121.4725,121.521,12230.0
2022-09-07 12:20:00,125.2,125.22,124.96,124.98,18446.0,121.5307,121.5502,121.2978,121.3172,18446.0
2022-09-07 12:25:00,124.96,125.16,124.94,125.16,8138.0,121.2978,121.4919,121.2784,121.4919,8138.0
2022-09-07 12:30:00,125.19,125.41,125.17,125.41,8106.0,121.521,121.7346,121.5016,121.7346,8106.0
2022-09-07 12:35:00,125.45,125.61,125.41,125.61,5431.0,121.7734,121.9287,121.7346,121.9287,5431.0
2022-09-07 12:40:00,125.7,126.06,125.7,125.88,9042.0,122.0161,122.3655,122.0161,122.1908,9042.0
2022-09-07 12:45:00,125.9,125.95,125.85,125.9,3007.0,122.2102,122.2588,122.1617,122.2102,3007.0
2022-09-07 12:50:00,125.9,125.94,125.76,125.76,7673.0,122.2102,122.249,122.0743,122.0743,7673.0
2022-09-07 12:55:00,125.78,125.79,125.66,125.77,4428.0,122.0937,122.1034,121.9773,122.084,4428.0
2022-09-07 13:00:00,125.78,125.91,125.74,125.86,9075.0,122.0937,122.2199,122.0549,122.1714,9075.0
2022-09-07 13:05:00,125.84,125.86,125.66,125.66,24299.0,122.152,122.1714,121.9773,121.9773,24299.0
2022-09-07 13:10:00,125.68,125.7,125.53,125.65,11590.0,121.9967,122.0161,121.8511,121.9675,11590.0
2022-09-07 13:15:00,125.65,126.04,125.65,125.86,37408.0,121.9675,122.3461,121.9675,122.1714,37408.0
2022-09-07 13:20:00,125.84,126.06,125.82,126.01,7619.0,122.152,122.3655,122.1326,122.317,7619.0
2022-09-07 13:25:00,126.0,126.0,125.87,125.9,9259.0,122.3073,122.3073,122.1811,122.2102,9259.0
2022-09-07 13:30:00,125.92,125.98,125.89,125.98,6711.0,122.2296,122.2879,122.2005,122.2879,6711.0
2022-09-07 13:35:00,125.99,125.99,125.87,125.9,15033.0,122.2976,122.2976,122.1811,122.2102,15033.0
2022-09-07 13:40:00,125.9,126.18,125.9,126.18,10031.0,122.2102,122.482,122.2102,122.482,10031.0
2022-09-07 13:45:00,126.16,126.27,125.99,126.18,12536.0,122.4626,122.5694,122.2976,122.482,12536.0
2022-09-07 13:50:00,126.23,126.42,126.2,126.4,10904.0,122.5306,122.715,122.5014,122.6956,10904.0
2022-09-07 13:55:00,126.42,126.48,126.35,126.4,4540.0,122.715,122.7732,122.647,122.6956,4540.0
2022-09-07 14:00:00,126.4,126.74,126.37,126.71,13597.0,122.6956,123.0256,122.6664,122.9965,13597.0
2022-09-07 14:05:00,126.68,126.7,126.48,126.48,7769.0,122.9674,122.9868,122.7732,122.7732,7769.0
2022-09-07 14:10:00,126.48,126.58,126.45,126.5,9400.0,122.7732,122.8703,122.7441,122.7926,9400.0
2022-09-07 14:15:00,126.5,126.54,126.3,126.31,8670.0,122.7926,122.8315,122.5985,122.6082,8670.0
2022-09-07 14:20:00,126.35,126.35,126.26,126.29,4404.0,122.647,122.647,122.5597,122.5888,4404.0
2022-09-07 14:25:00,126.32,126.43,126.29,126.43,6456.0,122.6179,122.7247,122.5888,122.7247,6456.0
2022-09-07 14:30:00,126.44,126.55,126.42,126.55,10547.0,122.7344,122.8412,122.715,122.8412,10547.0
2022-09-07 14:35:00,126.52,126.63,126.52,126.53,5432.0,122.8121,122.9188,122.8121,122.8218,5432.0
2022-09-07 14:40:00,126.53,126.53,126.32,126.4,5948.0,122.8218,122.8218,122.6179,122.6956,5948.0
2022-09-07 14:45:00,126.41,126.46,126.31,126.31,6779.0,122.7053,122.7538,122.6082,122.6082,6779.0
2022-09-07 14:50:00,126.33,126.35,126.17,126.26,11394.0,122.6276,122.647,122.4723,122.5597,11394.0
2022-09-07 14:55:00,126.28,126.4,126.26,126.4,6551.0,122.5791,122.6956,122.5597,122.6956,6551.0
2022-09-07 15:00:00,126.42,126.47,126.39,126.42,8542.0,122.715,122.7635,122.6859,122.715,8542.0
2022-09-07 15:05:00,126.43,126.59,126.42,126.54,7376.0,122.7247,122.88,122.715,122.8315,7376.0
2022-09-07 15:10:00,126.54,126.59,126.5,126.53,9343.0,122.8315,122.88,122.7926,122.8218,9343.0
2022-09-07 15:15:00,126.54,126.59,126.41,126.42,8526.0,122.8315,122.88,122.7053,122.715,8526.0
2022-09-07 15:20:00,126.41,126.49,126.36,126.48,11160.0,122.7053,122.7829,122.6567,122.7732,11160.0
2022-09-07 15:25:00,126.49,126.64,126.47,126.61,10041.0,122.7829,122.9285,122.7635,122.8994,10041.0
2022-09-07 15:30:00,126.62,126.74,126.58,126.72,15172.0,122.9091,123.0256,122.8703,123.0062,15172.0
2022-09-07 15:35:00,126.73,126.73,126.54,126.58,18901.0,123.0159,123.0159,122.8315,122.8703,18901.0
2022-09-07 15:40:00,126.57,126.77,126.56,126.76,25137.0,122.8606,123.0547,122.8509,123.045,25137.0
2022-09-07 15:45:00,126.76,127.06,126.75,127.03,35132.0,123.045,123.3362,123.0353,123.3071,35132.0
2022-09-07 15:50:00,127.03,127.14,126.83,126.93,114678.0,123.3071,123.4139,123.113,123.21,114678.0
2022-09-07 15:55:00,126.91,127.35,126.8,127.21,240337.0,123.1906,123.6177,123.0838,123.4818,240337.0
2022-09-08 09:30:00,126.95,127.12,126.53,126.59,29272.0,123.2294,123.3945,122.8218,122.88,29272.0
2022-09-08 09:35:00,126.62,126.62,126.16,126.23,3869.0,122.9091,122.9091,122.4626,122.5306,3869.0
2022-09-08 09:40:00,126.11,126.75,125.87,126.7,6821.0,122.4141,123.0353,122.1811,122.9868,6821.0
2022-09-08 09:45:00,126.71,126.71,126.31,126.59,5278.0,122.9965,122.9965,122.6082,122.88,5278.0
2022-09-08 09:50:00,126.56,126.56,126.27,126.4,6288.0,122.8509,122.8509,122.5694,122.6956,6288.0
2022-09-08 09:55:00,126.51,126.88,126.49,126.82,6461.0,122.8023,123.1615,122.7829,123.1033,6461.0
2022-09-08 10:00:00,126.83,127.0,126.74,126.8,8848.0,123.113,123.278,123.0256,123.0838,8848.0
2022-09-08 10:05:00,126.89,126.89,126.64,126.78,7232.0,123.1712,123.1712,122.9285,123.0644,7232.0
2022-09-08 10:10:00,126.82,127.0,126.79,126.96,3702.0,123.1033,123.278,123.0741,123.2392,3702.0
2022-09-08 10:15:00,126.93,127.17,126.83,127.17,11124.0,123.21,123.443,123.113,123.443,11124.0
2022-09-08 10:20:00,127.14,127.24,126.91,127.03,9601.0,123.4139,123.511,123.1906,123.3071,9601.0
2022-09-08 10:25:00,127.03,127.21,126.97,127.18,5279.0,123.3071,123.4818,123.2489,123.4527,5279.0
2022-09-08 10:30:00,127.16,127.28,127.08,127.2,8717.0,123.4333,123.5498,123.3556,123.4721,8717.0
2022-09-08 10:35:00,127.18,127.31,127.11,127.25,17497.0,123.4527,123.5789,123.3848,123.5207,17497.0
2022-09-08 10:40:00,127.18,127.31,127.17,127.26,12571.0,123.4527,123.5789,123.443,123.5304,12571.0
2022-09-08 10:45:00,127.24,127.24,127.05,127.08,4035.0,123.511,123.511,123.3265,123.3556,4035.0
2022-09-08 10:50:00,127.04,127.33,127.03,127.21,5961.0,123.3168,123.5983,123.3071,123.4818,5961.0
2022-09-08 10:55:00,127.19,127.52,127.19,127.36,28102.0,123.4624,123.7827,123.4624,123.6274,28102.0
2022-09-08 11:00:00,127.33,127.7,127.32,127.6,10301.0,123.5983,123.9575,123.5886,123.8604,10301.0
2022-09-08 11:05:00,127.55,127.67,127.51,127.64,2638.0,123.8119,123.9283,123.773,123.8992,2638.0
2022-09-08 11:10:00,127.64,127.81,127.59,127.81,6498.0,123.8992,124.0642,123.8507,124.0642,6498.0
2022-09-08 11:15:00,127.81,127.91,127.78,127.91,6724.0,124.0642,124.1613,124.0351,124.1613,6724.0
2022-09-08 11:20:00,127.91,127.93,127.78,127.84,9548.0,124.1613,124.1807,124.0351,124.0934,9548.0
2022-09-08 11:25:00,127.88,127.93,127.69,127.76,7788.0,124.1322,124.1807,123.9478,124.0157,7788.0
2022-09-08 11:30:00,127.78,127.91,127.69,127.91,9052.0,124.0351,124.1613,123.9478,124.1613,9052.0
2022-09-08 11:35:00,127.88,127.95,127.75,127.79,6981.0,124.1322,124.2001,124.006,124.0448,6981.0
2022-09-08 11:40:00,127.76,127.81,127.72,127.77,9488.0,124.0157,124.0642,123.9769,124.0254,9488.0
2022-09-08 11:45:00,127.74,127.86,127.67,127.67,1974.0,123.9963,124.1128,123.9283,123.9283,1974.0
2022-09-08 11:50:00,127.64,127.66,127.53,127.53,9185.0,123.8992,123.9186,123.7925,123.7925,9185.0
2022-09-08 11:55:00,127.48,127.63,127.48,127.59,5190.0,123.7439,123.8895,123.7439,123.8507,5190.0
2022-09-08 12:00:00,127.58,127.63,127.12,127.16,8771.0,123.841,123.8895,123.3945,123.4333,8771.0
2022-09-08 12:05:00,127.22,127.22,126.94,127.12,9764.0,123.4915,123.4915,123.2197,123.3945,9764.0
2022-09-08 12:10:00,127.12,127.29,127.01,127.22,8608.0,123.3945,123.5595,123.2877,123.4915,8608.0
2022-09-08 12:15:00,127.2,127.48,127.14,127.48,8149.0,123.4721,123.7439,123.4139,123.7439,8149.0
2022-09-08 12:20:00,127.5,127.53,127.16,127.38,11273.0,123.7633,123.7925,123.4333,123.6468,11273.0
2022-09-08 12:25:00,127.43,127.56,127.37,127.47,5917.0,123.6954,123.8216,123.6371,123.7342,5917.0
2022-09-08 12:30:00,127.5,127.7,127.49,127.65,6068.0,123.7633,123.9575,123.7536,123.9089,6068.0
2022-09-08 12:35:00,127.67,127.8,127.64,127.72,9407.0,123.9283,124.0545,123.8992,123.9769,9407.0
2022-09-08 12:40:00,127.73,128.03,127.71,127.99,10742.0,123.9866,124.2778,123.9672,124.239,10742.0
2022-09-08 12:45:00,127.98,128.09,127.92,128.09,10814.0,124.2293,124.336,124.171,124.336,10814.0
2022-09-08 12:50:00,128.06,128.23,128.05,128.21,9421.0,124.3069,124.4719,124.2972,124.4525,9421.0
2022-09-08 12:55:00,128.22,128.22,128.1,128.12,5397.0,124.4622,124.4622,124.3457,124.3652,5397.0
2022-09-08 13:00:00,128.03,128.09,127.97,128.02,5654.0,124.2778,124.336,124.2196,124.2681,5654.0
2022-09-08 13:05:00,128.06,128.08,127.96,128.03,9690.0,124.3069,124.3263,124.2098,124.2778,9690.0
2022-09-08 13:10:00,128.08,128.39,128.07,128.26,7991.0,124.3263,124.6272,124.3166,124.5011,7991.0
2022-09-08 13:15:00,128.3,128.35,128.2,128.21,5780.0,124.5399,124.5884,124.4428,124.4525,5780.0
2022-09-08 13:20:00,128.23,128.37,128.21,128.35,11374.0,124.4719,124.6078,124.4525,124.5884,11374.0
2022-09-08 13:25:00,128.36,128.52,128.34,128.45,8868.0,124.5981,124.7534,124.5787,124.6855,8868.0
2022-09-08 13:30:00,128.46,128.56,128.45,128.5,25889.0,124.6952,124.7923,124.6855,124.734,25889.0
2022-09-08 13:35:00,128.5,128.71,128.48,128.66,17201.0,124.734,124.9379,124.7146,124.8893,17201.0
2022-09-08 13:40:00,128.66,128.76,128.66,128.74,13101.0,124.8893,124.9864,124.8893,124.967,13101.0
2022-09-08 13:45:00,128.74,128.81,128.7,128.71,25413.0,124.967,125.0349,124.9282,124.9379,25413.0
2022-09-08 13:50:00,128.71,128.73,128.6,128.6,12132.0,124.9379,124.9573,124.8311,124.8311,12132.0
2022-09-08 13:55:00,128.61,128.63,128.4,128.62,13404.0,124.8408,124.8602,124.637,124.8505,13404.0
2022-09-08 14:00:00,128.64,128.82,128.64,128.78,15977.0,124.8699,125.0446,124.8699,125.0058,15977.0
2022-09-08 14:05:00,128.76,128.81,128.64,128.69,6793.0,124.9864,125.0349,124.8699,124.9185,6793.0
2022-09-08 14:10:00,128.71,128.82,128.71,128.74,17675.0,124.9379,125.0446,124.9379,124.967,17675.0
2022-09-08 14:15:00,128.73,128.81,128.7,128.79,13346.0,124.9573,125.0349,124.9282,125.0155,13346.0
2022-09-08 14:20:00,128.75,128.85,128.74,128.79,13102.0,124.9767,125.0738,124.967,125.0155,13102.0
2022-09-08 14:25:00,128.8,128.89,128.78,128.83,6526.0,125.0252,125.1126,125.0058,125.0544,6526.0
2022-09-08 14:30:00,128.83,129.02,128.81,129.01,20370.0,125.0544,125.2388,125.0349,125.2291,20370.0
2022-09-08 14:35:00,129.01,129.02,128.91,129.0,25143.0,125.2291,125.2388,125.132,125.2194,25143.0
2022-09-08 14:40:00,128.98,129.02,128.68,128.78,13314.0,125.2,125.2388,124.9087,125.0058,13314.0
2022-09-08 14:45:00,128.8,128.8,128.57,128.65,8295.0,125.0252,125.0252,124.802,124.8796,8295.0
2022-09-08 14:50:00,128.63,128.78,128.6,128.68,11284.0,124.8602,125.0058,124.8311,124.9087,11284.0
2022-09-08 14:55:00,128.67,128.71,128.57,128.64,7224.0,124.899,124.9379,124.802,124.8699,7224.0
2022-09-08 15:00:00,128.62,128.78,128.52,128.63,13097.0,124.8505,125.0058,124.7534,124.8602,13097.0
2022-09-08 15:05:00,128.63,128.74,128.61,128.64,9716.0,124.8602,124.967,124.8408,124.8699,9716.0
2022-09-08 15:10:00,128.64,128.77,128.58,128.77,13831.0,124.8699,124.9961,124.8117,124.9961,13831.0
2022-09-08 15:15:00,128.81,128.82,128.73,128.82,9161.0,125.0349,125.0446,124.9573,125.0446,9161.0
2022-09-08 15:20:00,128.83,128.88,128.82,128.83,6140.0,125.0544,125.1029,125.0446,125.0544,6140.0
2022-09-08 15:25:00,128.81,128.81,128.64,128.68,81319.0,125.0349,125.0349,124.8699,124.9087,81319.0
2022-09-08 15:30:00,128.67,128.78,128.58,128.58,14783.0,124.899,125.0058,124.8117,124.8117,14783.0
2022-09-08 15:35:00,128.57,128.65,128.53,128.63,19172.0,124.802,124.8796,124.7631,124.8602,19172.0
2022-09-08 15:40:00,128.64,128.69,128.49,128.51,15640.0,124.8699,124.9185,124.7243,124.7437,15640.0
2022-09-08 15:45:00,128.52,128.72,128.51,128.68,54686.0,124.7534,124.9476,124.7437,124.9087,54686.0
2022-09-08 15:50:00,128.69,129.02,128.63,129.02,46764.0,124.9185,125.2388,124.8602,125.2388,46764.0
2022-09-08 15:55:00,129.02,129.24,128.97,129.22,129129.0,125.2388,125.4523,125.1902,125.4329,129129.0
2022-09-09 09:30:00,128.45,128.48,128.08,128.27,121849.0,124.6855,124.7146,124.3263,124.5108,121849.0
2022-09-09 09:35:00,128.25,128.25,127.39,127.84,49220.0,124.4914,124.4914,123.6566,124.0934,49220.0
2022-09-09 09:40:00,127.87,128.24,127.86,128.19,32851.0,124.1225,124.4816,124.1128,124.4331,32851.0
2022-09-09 09:45:00,128.01,128.53,127.93,128.45,22313.0,124.2584,124.7631,124.1807,124.6855,22313.0
2022-09-09 09:50:00,128.41,128.51,128.09,128.34,26057.0,124.6467,124.7437,124.336,124.5787,26057.0
2022-09-09 09:55:00,128.32,128.57,128.16,128.57,9577.0,124.5593,124.802,124.404,124.802,9577.0
2022-09-09 10:00:00,128.61,128.83,128.54,128.81,14135.0,124.8408,125.0544,124.7729,125.0349,14135.0
2022-09-09 10:05:00,128.8,128.85,128.7,128.77,21611.0,125.0252,125.0738,124.9282,124.9961,21611.0
2022-09-09 10:10:00,128.75,128.75,128.44,128.46,16734.0,124.9767,124.9767,124.6758,124.6952,16734.0
2022-09-09 10:15:00,128.5,128.69,128.47,128.64,18599.0,124.734,124.9185,124.7049,124.8699,18599.0
2022-09-09 10:20:00,128.64,128.79,128.62,128.73,22495.0,124.8699,125.0155,124.8505,124.9573,22495.0
2022-09-09 10:25:00,128.73,128.87,128.6,128.86,18344.0,124.9573,125.0932,124.8311,125.0835,18344.0
2022-09-09 10:30:00,128.82,128.85,128.65,128.85,6996.0,125.0446,125.0738,124.8796,125.0738,6996.0
2022-09-09 10:35:00,128.81,128.87,128.72,128.78,12838.0,125.0349,125.0932,124.9476,125.0058,12838.0
2022-09-09 10:40:00,128.81,128.91,128.73,128.81,18040.0,125.0349,125.132,124.9573,125.0349,18040.0
2022-09-09 10:45:00,128.8,128.8,128.59,128.8,12937.0,125.0252,125.0252,124.8214,125.0252,12937.0
2022-09-09 10:50:00,128.75,129.0,128.75,128.91,13069.0,124.9767,125.2194,124.9767,125.132,13069.0
2022-09-09 10:55:00,128.87,128.92,128.68,128.77,20297.0,125.0932,125.1417,124.9087,124.9961,20297.0
2022-09-09 11:00:00,128.77,128.79,128.51,128.62,10786.0,124.9961,125.0155,124.7437,124.8505,10786.0
2022-09-09 11:05:00,128.64,128.69,128.43,128.53,6643.0,124.8699,124.9185,124.6661,124.7631,6643.0
2022-09-09 11:10:00,128.47,128.49,128.29,128.43,16258.0,124.7049,124.7243,124.5302,124.6661,16258.0
2022-09-09 11:15:00,128.46,128.55,128.41,128.47,12630.0,124.6952,124.7826,124.6467,124.7049,12630.0
2022-09-09 11:20:00,128.46,128.47,128.25,128.4,11999.0,124.6952,124.7049,124.4914,124.637,11999.0
2022-09-09 11:25:00,128.43,128.43,128.26,128.34,7944.0,124.6661,124.6661,124.5011,124.5787,7944.0
2022-09-09 11:30:00,128.31,128.33,128.09,128.16,16541.0,124.5496,124.569,124.336,124.404,16541.0
2022-09-09 11:35:00,128.19,128.35,128.19,128.35,9357.0,124.4331,124.5884,124.4331,124.5884,9357.0
2022-09-09 11:40:00,128.37,128.38,128.27,128.31,6048.0,124.6078,124.6175,124.5108,124.5496,6048.0
2022-09-09 11:45:00,128.31,128.33,128.18,128.18,7760.0,124.5496,124.569,124.4234,124.4234,7760.0
2022-09-09 11:50:00,128.14,128.16,128.05,128.07,6617.0,124.3846,124.404,124.2972,124.3166,6617.0
2022-09-09 11:55:00,128.11,128.35,128.11,128.35,5921.0,124.3555,124.5884,124.3555,124.5884,5921.0
2022-09-09 12:00:00,128.34,128.45,128.2,128.28,13337.0,124.5787,124.6855,124.4428,124.5205,13337.0
2022-09-09 12:05:00,128.28,128.31,128.14,128.22,12646.0,124.5205,124.5496,124.3846,124.4622,12646.0
2022-09-09 12:10:00,128.22,128.46,128.22,128.41,7719.0,124.4622,124.6952,124.4622,124.6467,7719.0
2022-09-09 12:15:00,128.41,128.58,128.39,128.57,8471.0,124.6467,124.8117,124.6272,124.802,8471.0
2022-09-09 12:20:00,128.5,128.5,128.4,128.43,10597.0,124.734,124.734,124.637,124.6661,10597.0
2022-09-09 12:25:00,128.44,128.55,128.44,128.46,17101.0,124.6758,124.7826,124.6758,124.6952,17101.0
2022-09-09 12:30:00,128.47,128.47,128.39,128.4,7709.0,124.7049,124.7049,124.6272,124.637,7709.0
2022-09-09 12:35:00,128.39,128.52,128.39,128.44,8036.0,124.6272,124.7534,124.6272,124.6758,8036.0
2022-09-09 12:40:00,128.47,128.54,128.44,128.44,3031.0,124.7049,124.7729,124.6758,124.6758,3031.0
2022-09-09 12:45:00,128.44,128.6,128.44,128.59,11092.0,124.6758,124.8311,124.6758,124.8214,11092.0
2022-09-09 12:50:00,128.6,128.67,128.54,128.59,6735.0,124.8311,124.899,124.7729,124.8214,6735.0
2022-09-09 12:55:00,128.56,128.63,128.47,128.47,9022.0,124.7923,124.8602,124.7049,124.7049,9022.0
2022-09-09 13:00:00,128.47,128.56,128.44,128.56,6257.0,124.7049,124.7923,124.6758,124.7923,6257.0
2022-09-09 13:05:00,128.58,128.71,128.58,128.7,3338.0,124.8117,124.9379,124.8117,124.9282,3338.0
2022-09-09 13:10:00,128.69,128.8,128.69,128.77,5406.0,124.9185,125.0252,124.9185,124.9961,5406.0
2022-09-09 13:15:00,128.78,128.91,128.78,128.84,13610.0,125.0058,125.132,125.0058,125.0641,13610.0
2022-09-09 13:20:00,128.86,128.88,128.76,128.86,11136.0,125.0835,125.1029,124.9864,125.0835,11136.0
2022-09-09 13:25:00,128.84,128.93,128.82,128.87,11306.0,125.0641,125.1514,125.0446,125.0932,11306.0
2022-09-09 13:30:00,128.86,128.96,128.82,128.88,4375.0,125.0835,125.1805,125.0446,125.1029,4375.0
2022-09-09 13:35:00,128.84,128.99,128.83,128.93,25329.0,125.0641,125.2097,125.0544,125.1514,25329.0
2022-09-09 13:40:00,128.92,128.98,128.71,128.71,21386.0,125.1417,125.2,124.9379,124.9379,21386.0
2022-09-09 13:45:00,128.69,128.78,128.64,128.76,3666.0,124.9185,125.0058,124.8699,124.9864,3666.0
2022-09-09 13:50:00,128.76,128.85,128.72,128.82,13104.0,124.9864,125.0738,124.9476,125.0446,13104.0
2022-09-09 13:55:00,128.81,128.91,128.8,128.88,8407.0,125.0349,125.132,125.0252,125.1029,8407.0
2022-09-09 14:00:00,128.93,128.93,128.77,128.87,5217.0,125.1514,125.1514,124.9961,125.0932,5217.0
2022-09-09 14:05:00,128.87,128.88,128.81,128.85,4559.0,125.0932,125.1029,125.0349,125.0738,4559.0
2022-09-09 14:10:00,128.84,128.87,128.74,128.84,8090.0,125.0641,125.0932,124.967,125.0641,8090.0
2022-09-09 14:15:00,128.87,128.91,128.83,128.91,2193.0,125.0932,125.132,125.0544,125.132,2193.0
2022-09-09 14:20:00,128.9,128.92,128.82,128.91,8876.0,125.1223,125.1417,125.0446,125.132,8876.0
2022-09-09 14:25:00,128.86,128.98,128.8,128.93,17683.0,125.0835,125.2,125.0252,125.1514,17683.0
2022-09-09 14:30:00,128.93,128.99,128.9,128.94,8011.0,125.1514,125.2097,125.1223,125.1611,8011.0
2022-09-09 14:35:00,128.93,129.0,128.91,128.94,4465.0,125.1514,125.2194,125.132,125.1611,4465.0
2022-09-09 14:40:00,128.89,128.99,128.83,128.92,5079.0,125.1126,125.2097,125.0544,125.1417,5079.0
2022-09-09 14:45:00,128.92,129.0,128.84,128.91,20357.0,125.1417,125.2194,125.0641,125.132,20357.0
2022-09-09 14:50:00,128.83,128.86,128.67,128.7,17471.0,125.0544,125.0835,124.899,124.9282,17471.0
2022-09-09 14:55:00,128.71,128.77,128.66,128.76,7523.0,124.9379,124.9961,124.8893,124.9864,7523.0
2022-09-09 15:00:00,128.78,128.92,128.77,128.92,21756.0,125.0058,125.1417,124.9961,125.1417,21756.0
2022-09-09 15:05:00,128.91,128.92,128.8,128.8,8789.0,125.132,125.1417,125.0252,125.0252,8789.0
2022-09-09 15:10:00,128.8,128.97,128.78,128.97,11554.0,125.0252,125.1902,125.0058,125.1902,11554.0
2022-09-09 15:15:00,128.97,128.97,128.86,128.92,12288.0,125.1902,125.1902,125.0835,125.1417,12288.0
2022-09-09 15:20:00,128.92,128.92,128.85,128.89,14764.0,125.1417,125.1417,125.0738,125.1126,14764.0
2022-09-09 15:25:00,128.9,128.93,128.83,128.83,7419.0,125.1223,125.1514,125.0544,125.0544,7419.0
2022-09-09 15:30:00,128.81,128.81,128.61,128.7,14531.0,125.0349,125.0349,124.8408,124.9282,14531.0
2022-09-09 15:35:00,128.71,128.73,128.63,128.68,18898.0,124.9379,124.9573,124.8602,124.9087,18898.0
2022-09-09 15:40:00,128.67,128.9,128.67,128.88,24844.0,124.899,125.1223,124.899,125.1029,24844.0
2022-09-09 15:45:00,128.87,128.88,128.6,128.6,29377.0,125.0932,125.1029,124.8311,124.8311,29377.0
2022-09-09 15:50:00,128.59,128.67,128.48,128.64,57046.0,124.8214,124.899,124.7146,124.8699,57046.0
2022-09-09 15:55:00,128.63,128.81,128.52,128.69,288005.0,124.8602,125.0349,124.7534,124.9185,288005.0
2022-09-12 09:30:00,128.67,128.78,127.53,127.65,36692.0,124.899,125.0058,123.7925,123.9089,36692.0
2022-09-12 09:35:00,127.66,128.01,127.51,127.83,16989.0,123.9186,124.2584,123.773,124.0837,16989.0
2022-09-12 09:40:00,127.84,128.28,127.84,128.19,5760.0,124.0934,124.5205,124.0934,124.4331,5760.0
2022-09-12 09:45:00,128.25,128.9,128.2,128.84,11976.0,124.4914,125.1223,124.4428,125.0641,11976.0
2022-09-12 09:50:00,128.84,128.93,128.75,128.92,16195.0,125.0641,125.1514,124.9767,125.1417,16195.0
2022-09-12 09:55:00,128.94,129.26,128.92,129.25,8794.0,125.1611,125.4718,125.1417,125.462,8794.0
2022-09-12 10:00:00,129.24,129.24,129.04,129.15,22882.0,125.4523,125.4523,125.2582,125.365,22882.0
2022-09-12 10:05:00,129.13,129.37,129.11,129.33,19399.0,125.3456,125.5785,125.3261,125.5397,19399.0
2022-09-12 10:10:00,129.29,129.62,129.29,129.62,20797.0,125.5009,125.8212,125.5009,125.8212,20797.0
2022-09-12 10:15:00,129.59,129.75,129.5,129.66,32425.0,125.7921,125.9474,125.7047,125.86,32425.0
2022-09-12 10:20:00,129.66,129.75,129.53,129.57,11194.0,125.86,125.9474,125.7338,125.7727,11194.0
2022-09-12 10:25:00,129.59,129.76,129.59,129.66,22028.0,125.7921,125.9571,125.7921,125.86,22028.0
2022-09-12 10:30:00,129.73,129.77,129.51,129.51,22945.0,125.928,125.9668,125.7144,125.7144,22945.0
2022-09-12 10:35:00,129.47,129.47,129.34,129.41,5530.0,125.6756,125.6756,125.5494,125.6174,5530.0
2022-09-12 10:40:00,129.41,129.55,129.38,129.49,14278.0,125.6174,125.7533,125.5882,125.695,14278.0
2022-09-12 10:45:00,129.5,129.61,129.45,129.57,4321.0,125.7047,125.8115,125.6562,125.7727,4321.0
2022-09-12 10:50:00,129.56,129.61,129.45,129.53,6391.0,125.763,125.8115,125.6562,125.7338,6391.0
2022-09-12 10:55:00,129.53,129.58,129.36,129.58,32464.0,125.7338,125.7824,125.5688,125.7824,32464.0
2022-09-12 11:00:00,129.59,129.67,129.56,129.62,23534.0,125.7921,125.8697,125.763,125.8212,23534.0
2022-09-12 11:05:00,129.63,129.71,129.41,129.47,30394.0,125.8309,125.9086,125.6174,125.6756,30394.0
2022-09-12 11:10:00,129.45,129.5,129.29,129.34,8198.0,125.6562,125.7047,125.5009,125.5494,8198.0
2022-09-12 11:15:00,129.35,129.45,129.33,129.45,4677.0,125.5591,125.6562,125.5397,125.6562,4677.0
2022-09-12 11:20:00,129.46,129.49,129.33,129.4,15816.0,125.6659,125.695,125.5397,125.6076,15816.0
2022-09-12 11:25:00,129.39,129.47,129.37,129.43,7184.0,125.5979,125.6756,125.5785,125.6368,7184.0
2022-09-12 11:30:00,129.44,129.48,129.3,129.3,61231.0,125.6465,125.6853,125.5106,125.5106,61231.0
2022-09-12 11:35:00,129.32,129.35,129.21,129.32,11382.0,125.53,125.5591,125.4232,125.53,11382.0
2022-09-12 11:40:00,129.38,129.42,129.19,129.21,19466.0,125.5882,125.6271,125.4038,125.4232,19466.0
2022-09-12 11:45:00,129.19,129.24,129.12,129.24,11813.0,125.4038,125.4523,125.3359,125.4523,11813.0
2022-09-12 11:50:00,129.24,129.32,129.01,129.05,11833.0,125.4523,125.53,125.2291,125.2679,11833.0
2022-09-12 11:55:00,129.05,129.18,128.99,129.09,25713.0,125.2679,125.3941,125.2097,125.3067,25713.0
2022-09-12 12:00:00,129.09,129.17,129.05,129.08,12729.0,125.3067,125.3844,125.2679,125.297,12729.0
2022-09-12 12:05:00,129.1,129.15,128.71,128.73,8045.0,125.3164,125.365,124.9379,124.9573,8045.0
2022-09-12 12:10:00,128.69,128.85,128.62,128.8,18731.0,124.9185,125.0738,124.8505,125.0252,18731.0
2022-09-12 12:15:00,128.81,128.82,128.72,128.75,4654.0,125.0349,125.0446,124.9476,124.9767,4654.0
2022-09-12 12:20:00,128.73,128.87,128.69,128.84,5505.0,124.9573,125.0932,124.9185,125.0641,5505.0
2022-09-12 12:25:00,128.81,128.9,128.75,128.86,4694.0,125.0349,125.1223,124.9767,125.0835,4694.0
2022-09-12 12:30:00,128.86,129.0,128.79,129.0,7231.0,125.0835,125.2194,125.0155,125.2194,7231.0
2022-09-12 12:35:00,129.0,129.1,128.9,129.05,6184.0,125.2194,125.3164,125.1223,125.2679,6184.0
2022-09-12 12:40:00,129.04,129.17,129.02,129.15,13003.0,125.2582,125.3844,125.2388,125.365,13003.0
2022-09-12 12:45:00,129.17,129.26,129.1,129.19,11993.0,125.3844,125.4718,125.3164,125.4038,11993.0
2022-09-12 12:50:00,129.16,129.18,129.07,129.12,9521.0,125.3747,125.3941,125.2873,125.3359,9521.0
2022-09-12 12:55:00,129.13,129.22,129.11,129.13,29028.0,125.3456,125.4329,125.3261,125.3456,29028.0
2022-09-12 13:00:00,129.11,129.15,128.97,129.1,14599.0,125.3261,125.365,125.1902,125.3164,14599.0
2022-09-12 13:05:00,129.12,129.3,129.09,129.28,7193.0,125.3359,125.5106,125.3067,125.4912,7193.0
2022-09-12 13:10:00,129.29,129.39,129.27,129.31,13890.0,125.5009,125.5979,125.4815,125.5203,13890.0
2022-09-12 13:15:00,129.31,129.34,129.19,129.3,6730.0,125.5203,125.5494,125.4038,125.5106,6730.0
2022-09-12 13:20:00,129.27,129.39,129.24,129.36,3885.0,125.4815,125.5979,125.4523,125.5688,3885.0
2022-09-12 13:25:00,129.37,129.52,129.36,129.51,4984.0,125.5785,125.7241,125.5688,125.7144,4984.0
2022-09-12 13:30:00,129.53,129.53,129.42,129.45,6589.0,125.7338,125.7338,125.6271,125.6562,6589.0
2022-09-12 13:35:00,129.44,129.45,129.24,129.27,10162.0,125.6465,125.6562,125.4523,125.4815,10162.0
2022-09-12 13:40:00,129.27,129.28,129.13,129.15,5775.0,125.4815,125.4912,125.3456,125.365,5775.0
2022-09-12 13:45:00,129.12,129.22,129.1,129.22,6798.0,125.3359,125.4329,125.3164,125.4329,6798.0
2022-09-12 13:50:00,129.24,129.31,129.23,129.29,4632.0,125.4523,125.5203,125.4426,125.5009,4632.0
2022-09-12 13:55:00,129.27,129.28,129.2,129.22,2800.0,125.4815,125.4912,125.4135,125.4329,2800.0
2022-09-12 14:00:00,129.21,129.21,129.05,129.14,10577.0,125.4232,125.4232,125.2679,125.3553,10577.0
2022-09-12 14:05:00,129.12,129.22,129.09,129.17,5750.0,125.3359,125.4329,125.3067,125.3844,5750.0
2022-09-12 14:10:00,129.15,129.27,129.13,129.26,5457.0,125.365,125.4815,125.3456,125.4718,5457.0
2022-09-12 14:15:00,129.25,129.31,129.08,129.15,17351.0,125.462,125.5203,125.297,125.365,17351.0
2022-09-12 14:20:00,129.14,129.24,129.07,129.19,12186.0,125.3553,125.4523,125.2873,125.4038,12186.0
2022-09-12 14:25:00,129.23,129.23,128.99,129.03,8824.0,125.4426,125.4426,125.2097,125.2485,8824.0
2022-09-12 14:30:00,129.05,129.18,129.0,129.09,10951.0,125.2679,125.3941,125.2194,125.3067,10951.0
2022-09-12 14:35:00,129.11,129.16,129.08,129.13,3709.0,125.3261,125.3747,125.297,125.3456,3709.0
2022-09-12 14:40:00,129.13,129.24,129.1,129.24,8540.0,125.3456,125.4523,125.3164,125.4523,8540.0
2022-09-12 14:45:00,129.21,129.29,129.19,129.24,8068.0,125.4232,125.5009,125.4038,125.4523,8068.0
2022-09-12 14:50:00,129.26,129.32,129.22,129.27,5423.0,125.4718,125.53,125.4329,125.4815,5423.0
2022-09-12 14:55:00,129.26,129.41,129.26,129.36,5915.0,125.4718,125.6174,125.4718,125.5688,5915.0
2022-09-12 15:00:00,129.39,129.45,129.34,129.42,11111.0,125.5979,125.6562,125.5494,125.6271,11111.0
2022-09-12 15:05:00,129.39,129.49,129.32,129.48,7646.0,125.5979,125.695,125.53,125.6853,7646.0
2022-09-12 15:10:00,129.47,129.47,129.39,129.41,5228.0,125.6756,125.6756,125.5979,125.6174,5228.0
2022-09-12 15:15:00,129.4,129.43,129.29,129.35,7491.0,125.6076,125.6368,125.5009,125.5591,7491.0
2022-09-12 15:20:00,129.36,129.42,129.29,129.3,6965.0,125.5688,125.6271,125.5009,125.5106,6965.0
2022-09-12 15:25:00,129.27,129.3,129.19,129.21,18652.0,125.4815,125.5106,125.4038,125.4232,18652.0
2022-09-12 15:30:00,129.22,129.22,128.92,128.92,8471.0,125.4329,125.4329,125.1417,125.1417,8471.0
2022-09-12 15:35:00,128.91,128.96,128.87,128.91,12420.0,125.132,125.1805,125.0932,125.132,12420.0
2022-09-12 15:40:00,128.91,129.1,128.82,129.06,18369.0,125.132,125.3164,125.0446,125.2776,18369.0
2022-09-12 15:45:00,129.05,129.31,129.03,129.25,56072.0,125.2679,125.5203,125.2485,125.462,56072.0
2022-09-12 15:50:00,129.17,129.3,129.09,129.25,57379.0,125.3844,125.5106,125.3067,125.462,57379.0
2022-09-12 15:55:00,129.25,129.38,128.84,129.12,235060.0,125.462,125.5882,125.0641,125.3359,235060.0
2022-09-13 09:30:00,127.74,128.76,127.74,128.13,36361.0,123.9963,124.9864,123.9963,124.3749,36361.0
2022-09-13 09:35:00,128.25,128.41,127.96,128.16,28371.0,124.4914,124.6467,124.2098,124.404,28371.0
2022-09-13 09:40:00,128.19,128.49,128.19,128.38,16917.0,124.4331,124.7243,124.4331,124.6175,16917.0
2022-09-13 09:45:00,128.32,128.59,128.22,128.58,16346.0,124.5593,124.8214,124.4622,124.8117,16346.0
2022-09-13 09:50:00,128.5,128.57,128.4,128.41,10190.0,124.734,124.802,124.637,124.6467,10190.0
2022-09-13 09:55:00,128.35,128.48,128.22,128.25,13751.0,124.5884,124.7146,124.4622,124.4914,13751.0
2022-09-13 10:00:00,128.25,128.25,127.84,127.88,21967.0,124.4914,124.4914,124.0934,124.1322,21967.0
2022-09-13 10:05:00,127.91,128.11,127.83,127.87,16123.0,124.1613,124.3555,124.0837,124.1225,16123.0
2022-09-13 10:10:00,127.82,127.86,127.64,127.82,35511.0,124.074,124.1128,123.8992,124.074,35511.0
2022-09-13 10:15:00,127.84,128.06,127.82,128.06,15257.0,124.0934,124.3069,124.074,124.3069,15257.0
2022-09-13 10:20:00,128.06,128.27,128.03,128.07,10286.0,124.3069,124.5108,124.2778,124.3166,10286.0
2022-09-13 10:25:00,128.1,128.18,127.89,128.15,10548.0,124.3457,124.4234,124.1419,124.3943,10548.0
2022-09-13 10:30:00,128.12,128.14,127.86,127.92,7026.0,124.3652,124.3846,124.1128,124.171,7026.0
2022-09-13 10:35:00,127.95,127.98,127.83,127.91,15808.0,124.2001,124.2293,124.0837,124.1613,15808.0
2022-09-13 10:40:00,127.93,128.02,127.89,128.02,6499.0,124.1807,124.2681,124.1419,124.2681,6499.0
2022-09-13 10:45:00,127.99,128.02,127.92,127.92,3327.0,124.239,124.2681,124.171,124.171,3327.0
2022-09-13 10:50:00,127.94,127.94,127.87,127.88,5199.0,124.1904,124.1904,124.1225,124.1322,5199.0
2022-09-13 10:55:00,127.89,127.97,127.86,127.93,7875.0,124.1419,124.2196,124.1128,124.1807,7875.0
2022-09-13 11:00:00,127.91,128.02,127.85,127.88,27581.0,124.1613,124.2681,124.1031,124.1322,27581.0
2022-09-13 11:05:00,127.9,127.92,127.59,127.81,30102.0,124.1516,124.171,123.8507,124.0642,30102.0
2022-09-13 11:10:00,127.81,127.83,127.59,127.67,12786.0,124.0642,124.0837,123.8507,123.9283,12786.0
2022-09-13 11:15:00,127.68,127.83,127.54,127.69,18832.0,123.9381,124.0837,123.8022,123.9478,18832.0
2022-09-13 11:20:00,127.72,127.75,127.47,127.49,10636.0,123.9769,124.006,123.7342,123.7536,10636.0
2022-09-13 11:25:00,127.5,127.5,127.28,127.42,28543.0,123.7633,123.7633,123.5498,123.6857,28543.0
2022-09-13 11:30:00,127.46,127.8,127.46,127.67,15668.0,123.7245,124.0545,123.7245,123.9283,15668.0
2022-09-13 11:35:00,127.68,127.7,127.57,127.57,2837.0,123.9381,123.9575,123.8313,123.8313,2837.0
2022-09-13 11:40:00,127.53,127.53,127.35,127.51,42186.0,123.7925,123.7925,123.6177,123.773,42186.0
2022-09-13 11:45:00,127.52,127.63,127.44,127.44,6729.0,123.7827,123.8895,123.7051,123.7051,6729.0
2022-09-13 11:50:00,127.46,127.57,127.4,127.48,6195.0,123.7245,123.8313,123.6663,123.7439,6195.0
2022-09-13 11:55:00,127.46,127.52,127.41,127.43,6084.0,123.7245,123.7827,123.676,123.6954,6084.0
2022-09-13 12:00:00,127.42,127.67,127.42,127.62,4685.0,123.6857,123.9283,123.6857,123.8798,4685.0
2022-09-13 12:05:00,127.62,127.8,127.56,127.77,5731.0,123.8798,124.0545,123.8216,124.0254,5731.0
2022-09-13 12:10:00,127.75,127.75,127.58,127.64,5859.0,124.006,124.006,123.841,123.8992,5859.0
2022-09-13 12:15:00,127.65,127.7,127.55,127.55,7451.0,123.9089,123.9575,123.8119,123.8119,7451.0
2022-09-13 12:20:00,127.57,127.57,127.46,127.48,7862.0,123.8313,123.8313,123.7245,123.7439,7862.0
2022-09-13 12:25:00,127.46,127.54,127.34,127.4,12699.0,123.7245,123.8022,123.608,123.6663,12699.0
2022-09-13 12:30:00,127.39,127.39,127.21,127.32,14583.0,123.6566,123.6566,123.4818,123.5886,14583.0
2022-09-13 12:35:00,127.31,127.36,127.19,127.19,9952.0,123.5789,123.6274,123.4624,123.4624,9952.0
2022-09-13 12:40:00,127.2,127.47,127.2,127.47,13238.0,123.4721,123.7342,123.4721,123.7342,13238.0
2022-09-13 12:45:00,127.43,127.52,127.31,127.52,14125.0,123.6954,123.7827,123.5789,123.7827,14125.0
2022-09-13 12:50:00,127.52,127.52,127.42,127.46,2874.0,123.7827,123.7827,123.6857,123.7245,2874.0
2022-09-13 12:55:00,127.49,127.57,127.44,127.57,2871.0,123.7536,123.8313,123.7051,123.8313,2871.0
2022-09-13 13:00:00,127.58,127.63,127.44,127.6,19561.0,123.841,123.8895,123.7051,123.8604,19561.0
2022-09-13 13:05:00,127.61,127.76,127.54,127.55,8694.0,123.8701,124.0157,123.8022,123.8119,8694.0
2022-09-13 13:10:00,127.53,127.58,127.45,127.58,21462.0,123.7925,123.841,123.7148,123.841,21462.0
2022-09-13 13:15:00,127.56,127.65,127.47,127.53,7246.0,123.8216,123.9089,123.7342,123.7925,7246.0
2022-09-13 13:20:00,127.55,127.81,127.5,127.78,25891.0,123.8119,124.0642,123.7633,124.0351,25891.0
2022-09-13 13:25:00,127.8,127.97,127.78,127.97,3225.0,124.0545,124.2196,124.0351,124.2196,3225.0
2022-09-13 13:30:00,127.97,128.02,127.91,128.0,3996.0,124.2196,124.2681,124.1613,124.2487,3996.0
2022-09-13 13:35:00,128.0,128.0,127.85,127.91,3225.0,124.2487,124.2487,124.1031,124.1613,3225.0
2022-09-13 13:40:00,127.9,128.05,127.9,128.05,14504.0,124.1516,124.2972,124.1516,124.2972,14504.0
2022-09-13 13:45:00,128.05,128.05,127.98,128.03,3860.0,124.2972,124.2972,124.2293,124.2778,3860.0
2022-09-13 13:50:00,128.06,128.06,127.92,128.02,4606.0,124.3069,124.3069,124.171,124.2681,4606.0
2022-09-13 13:55:00,128.06,128.13,127.98,127.98,5714.0,124.3069,124.3749,124.2293,124.2293,5714.0
2022-09-13 14:00:00,127.97,128.01,127.71,127.77,5785.0,124.2196,124.2584,123.9672,124.0254,5785.0
2022-09-13 14:05:00,127.74,127.76,127.57,127.58,2176.0,123.9963,124.0157,123.8313,123.841,2176.0
2022-09-13 14:10:00,127.58,127.64,127.48,127.6,6284.0,123.841,123.8992,123.7439,123.8604,6284.0
2022-09-13 14:15:00,127.62,127.7,127.61,127.7,7342.0,123.8798,123.9575,123.8701,123.9575,7342.0
2022-09-13 14:20:00,127.73,127.75,127.63,127.63,8431.0,123.9866,124.006,123.8895,123.8895,8431.0
2022-09-13 14:25:00,127.6,127.66,127.59,127.61,14525.0,123.8604,123.9186,123.8507,123.8701,14525.0
2022-09-13 14:30:00,127.58,127.6,127.39,127.39,12909.0,123.841,123.8604,123.6566,123.6566,12909.0
2022-09-13 14:35:00,127.39,127.45,127.24,127.24,6225.0,123.6566,123.7148,123.511,123.511,6225.0
2022-09-13 14:40:00,127.26,127.28,127.13,127.13,12205.0,123.5304,123.5498,123.4042,123.4042,12205.0
2022-09-13 14:45:00,127.15,127.29,127.15,127.21,14134.0,123.4236,123.5595,123.4236,123.4818,14134.0
2022-09-13 14:50:00,127.21,127.3,127.08,127.12,41709.0,123.4818,123.5692,123.3556,123.3945,41709.0
2022-09-13 14:55:00,127.12,127.28,127.1,127.19,18663.0,123.3945,123.5498,123.3751,123.4624,18663.0
2022-09-13 15:00:00,127.2,127.22,127.14,127.18,8095.0,123.4721,123.4915,123.4139,123.4527,8095.0
2022-09-13 15:05:00,127.18,127.22,127.03,127.16,21484.0,123.4527,123.4915,123.3071,123.4333,21484.0
2022-09-13 15:10:00,127.16,127.2,126.95,126.99,41198.0,123.4333,123.4721,123.2294,123.2683,41198.0
2022-09-13 15:15:00,127.03,127.08,126.93,127.05,18366.0,123.3071,123.3556,123.21,123.3265,18366.0
2022-09-13 15:20:00,127.07,127.21,126.99,127.18,31002.0,123.3459,123.4818,123.2683,123.4527,31002.0
2022-09-13 15:25:00,127.18,127.39,127.16,127.22,28706.0,123.4527,123.6566,123.4333,123.4915,28706.0
2022-09-13 15:30:00,127.24,127.26,126.94,127.01,35952.0,123.511,123.5304,123.2197,123.2877,35952.0
2022-09-13 15:35:00,127.0,127.08,126.78,127.05,47501.0,123.278,123.3556,123.0644,123.3265,47501.0
2022-09-13 15:40:00,127.05,127.05,126.75,126.95,41458.0,123.3265,123.3265,123.0353,123.2294,41458.0
2022-09-13 15:45:00,126.94,126.95,126.55,126.78,70052.0,123.2197,123.2294,122.8412,123.0644,70052.0
2022-09-13 15:50:00,126.77,126.81,126.51,126.61,93546.0,123.0547,123.0936,122.8023,122.8994,93546.0
2022-09-13 15:55:00,126.6,126.91,126.51,126.71,238496.0,122.8897,123.1906,122.8023,122.9965,238496.0
2022-09-14 09:30:00,127.4,128.08,127.4,127.57,38510.0,123.6663,124.3263,123.6663,123.8313,38510.0
2022-09-14 09:35:00,127.44,127.85,127.44,127.81,5444.0,123.7051,124.1031,123.7051,124.0642,5444.0
2022-09-14 09:40:00,127.7,127.84,127.64,127.78,12445.0,123.9575,124.0934,123.8992,124.0351,12445.0
2022-09-14 09:45:00,127.78,127.78,127.41,127.61,21305.0,124.0351,124.0351,123.676,123.8701,21305.0
2022-09-14 09:50:00,127.57,128.05,127.51,127.94,44119.0,123.8313,124.2972,123.773,124.1904,44119.0
2022-09-14 09:55:00,127.97,127.97,127.51,127.55,5021.0,124.2196,124.2196,123.773,123.8119,5021.0
2022-09-14 10:00:00,127.57,127.75,127.53,127.7,8122.0,123.8313,124.006,123.7925,123.9575,8122.0
2022-09-14 10:05:00,127.73,127.95,127.61,127.95,14063.0,123.9866,124.2001,123.8701,124.2001,14063.0
2022-09-14 10:10:00,127.95,128.05,127.89,127.92,13795.0,124.2001,124.2972,124.1419,124.171,13795.0
2022-09-14 10:15:00,127.96,128.03,127.86,127.93,20501.0,124.2098,124.2778,124.1128,124.1807,20501.0
2022-09-14 10:20:00,127.92,127.98,127.69,127.81,18435.0,124.171,124.2293,123.9478,124.0642,18435.0
2022-09-14 10:25:00,127.75,127.84,127.36,127.36,14648.0,124.006,124.0934,123.6274,123.6274,14648.0
2022-09-14 10:30:00,127.43,127.56,127.3,127.52,17849.0,123.6954,123.8216,123.5692,123.7827,17849.0
2022-09-14 10:35:00,127.56,127.74,127.54,127.74,12958.0,123.8216,123.9963,123.8022,123.9963,12958.0
2022-09-14 10:40:00,127.7,128.04,127.59,127.93,15964.0,123.9575,124.2875,123.8507,124.1807,15964.0
2022-09-14 10:45:00,127.98,128.05,127.92,128.02,13969.0,124.2293,124.2972,124.171,124.2681,13969.0
2022-09-14 10:50:00,128.03,128.54,128.02,128.52,15934.0,124.2778,124.7729,124.2681,124.7534,15934.0
2022-09-14 10:55:00,128.54,128.59,128.43,128.47,16950.0,124.7729,124.8214,124.6661,124.7049,16950.0
2022-09-14 11:00:00,128.47,128.53,128.31,128.37,14840.0,124.7049,124.7631,124.5496,124.6078,14840.0
2022-09-14 11:05:00,128.37,128.47,128.23,128.25,14641.0,124.6078,124.7049,124.4719,124.4914,14641.0
2022-09-14 11:10:00,128.23,128.24,128.07,128.08,26749.0,124.4719,124.4816,124.3166,124.3263,26749.0
2022-09-14 11:15:00,128.09,128.16,127.85,127.88,18545.0,124.336,124.404,124.1031,124.1322,18545.0
2022-09-14 11:20:00,127.87,127.97,127.7,127.97,16461.0,124.1225,124.2196,123.9575,124.2196,16461.0
2022-09-14 11:25:00,127.96,128.06,127.75,127.98,28727.0,124.2098,124.3069,124.006,124.2293,28727.0
2022-09-14 11:30:00,128.0,128.07,127.91,127.96,13854.0,124.2487,124.3166,124.1613,124.2098,13854.0
2022-09-14 11:35:00,127.93,127.97,127.83,127.88,7083.0,124.1807,124.2196,124.0837,124.1322,7083.0
2022-09-14 11:40:00,127.88,127.96,127.81,127.94,11700.0,124.1322,124.2098,124.0642,124.1904,11700.0
2022-09-14 11:45:00,127.99,128.01,127.9,127.9,5520.0,124.239,124.2584,124.1516,124.1516,5520.0
2022-09-14 11:50:00,127.89,128.03,127.87,128.02,14544.0,124.1419,124.2778,124.1225,124.2681,14544.0
2022-09-14 11:55:00,128.01,128.05,127.68,127.68,11760.0,124.2584,124.2972,123.9381,123.9381,11760.0
2022-09-14 12:00:00,127.65,127.74,127.58,127.74,36717.0,123.9089,123.9963,123.841,123.9963,36717.0
2022-09-14 12:05:00,127.76,127.76,127.62,127.62,8152.0,124.0157,124.0157,123.8798,123.8798,8152.0
2022-09-14 12:10:00,127.6,127.74,127.54,127.68,25925.0,123.8604,123.9963,123.8022,123.9381,25925.0
2022-09-14 12:15:00,127.68,127.77,127.63,127.75,29750.0,123.9381,124.0254,123.8895,124.006,29750.0
2022-09-14 12:20:00,127.73,127.73,127.6,127.71,23372.0,123.9866,123.9866,123.8604,123.9672,23372.0
2022-09-14 12:25:00,127.71,127.75,127.55,127.55,16669.0,123.9672,124.006,123.8119,123.8119,16669.0
2022-09-14 12:30:00,127.51,127.67,127.51,127.62,22344.0,123.773,123.9283,123.773,123.8798,22344.0
2022-09-14 12:35:00,127.56,127.68,127.51,127.61,15839.0,123.8216,123.9381,123.773,123.8701,15839.0
2022-09-14 12:40:00,127.63,127.81,127.62,127.77,42257.0,123.8895,124.0642,123.8798,124.0254,42257.0
2022-09-14 12:45:00,127.81,127.93,127.76,127.9,79107.0,124.0642,124.1807,124.0157,124.1516,79107.0
2022-09-14 12:50:00,127.89,127.99,127.85,127.91,17310.0,124.1419,124.239,124.1031,124.1613,17310.0
2022-09-14 12:55:00,127.91,127.92,127.84,127.9,15198.0,124.1613,124.171,124.0934,124.1516,15198.0
2022-09-14 13:00:00,127.9,128.0,127.88,127.92,15550.0,124.1516,124.2487,124.1322,124.171,15550.0
2022-09-14 13:05:00,127.91,128.01,127.83,127.92,14233.0,124.1613,124.2584,124.0837,124.171,14233.0
2022-09-14 13:10:00,127.92,127.95,127.87,127.92,9646.0,124.171,124.2001,124.1225,124.171,9646.0
2022-09-14 13:15:00,127.92,127.99,127.9,127.93,16485.0,124.171,124.239,124.1516,124.1807,16485.0
2022-09-14 13:20:00,127.94,128.02,127.83,127.84,19621.0,124.1904,124.2681,124.0837,124.0934,19621.0
2022-09-14 13:25:00,127.79,127.88,127.71,127.84,17601.0,124.0448,124.1322,123.9672,124.0934,17601.0
2022-09-14 13:30:00,127.84,127.9,127.81,127.86,11574.0,124.0934,124.1516,124.0642,124.1128,11574.0
2022-09-14 13:35:00,127.84,127.89,127.73,127.73,26035.0,124.0934,124.1419,123.9866,123.9866,26035.0
2022-09-14 13:40:00,127.74,127.76,127.66,127.7,18407.0,123.9963,124.0157,123.9186,123.9575,18407.0
2022-09-14 13:45:00,127.71,127.73,127.33,127.49,23216.0,123.9672,123.9866,123.5983,123.7536,23216.0
2022-09-14 13:50:00,127.48,127.74,127.48,127.61,23444.0,123.7439,123.9963,123.7439,123.8701,23444.0
2022-09-14 13:55:00,127.6,127.6,127.45,127.45,43205.0,123.8604,123.8604,123.7148,123.7148,43205.0
2022-09-14 14:00:00,127.46,127.46,127.26,127.29,10773.0,123.7245,123.7245,123.5304,123.5595,10773.0
2022-09-14 14:05:00,127.31,127.49,127.3,127.42,19099.0,123.5789,123.7536,123.5692,123.6857,19099.0
2022-09-14 14:10:00,127.4,127.46,127.33,127.35,20122.0,123.6663,123.7245,123.5983,123.6177,20122.0
2022-09-14 14:15:00,127.37,127.41,127.26,127.29,16884.0,123.6371,123.676,123.5304,123.5595,16884.0
2022-09-14 14:20:00,127.32,127.33,127.23,127.28,13848.0,123.5886,123.5983,123.5012,123.5498,13848.0
2022-09-14 14:25:00,127.29,127.36,127.24,127.34,11215.0,123.5595,123.6274,123.511,123.608,11215.0
2022-09-14 14:30:00,127.34,127.6,127.34,127.56,21109.0,123.608,123.8604,123.608,123.8216,21109.0
2022-09-14 14:35:00,127.55,127.66,127.51,127.66,11710.0,123.8119,123.9186,123.773,123.9186,11710.0
2022-09-14 14:40:00,127.64,127.71,127.5,127.54,16414.0,123.8992,123.9672,123.7633,123.8022,16414.0
2022-09-14 14:45:00,127.52,127.56,127.46,127.52,24324.0,123.7827,123.8216,123.7245,123.7827,24324.0
2022-09-14 14:50:00,127.51,127.55,127.31,127.33,13952.0,123.773,123.8119,123.5789,123.5983,13952.0
2022-09-14 14:55:00,127.35,127.45,127.35,127.44,20876.0,123.6177,123.7148,123.6177,123.7051,20876.0
2022-09-14 15:00:00,127.43,127.54,127.43,127.49,18279.0,123.6954,123.8022,123.6954,123.7536,18279.0
2022-09-14 15:05:00,127.5,127.57,127.42,127.53,17427.0,123.7633,123.8313,123.6857,123.7925,17427.0
2022-09-14 15:10:00,127.51,127.53,127.41,127.44,34903.0,123.773,123.7925,123.676,123.7051,34903.0
2022-09-14 15:15:00,127.42,127.43,127.3,127.42,43285.0,123.6857,123.6954,123.5692,123.6857,43285.0
2022-09-14 15:20:00,127.4,127.5,127.33,127.37,30320.0,123.6663,123.7633,123.5983,123.6371,30320.0
2022-09-14 15:25:00,127.37,127.47,127.35,127.46,25880.0,123.6371,123.7342,123.6177,123.7245,25880.0
2022-09-14 15:30:00,127.44,127.44,127.13,127.27,35844.0,123.7051,123.7051,123.4042,123.5401,35844.0
2022-09-14 15:35:00,127.27,127.34,127.21,127.32,47331.0,123.5401,123.608,123.4818,123.5886,47331.0
2022-09-14 15:40:00,127.3,127.46,127.24,127.37,34967.0,123.5692,123.7245,123.511,123.6371,34967.0
2022-09-14 15:45:00,127.36,127.51,127.24,127.45,68375.0,123.6274,123.773,123.511,123.7148,68375.0
2022-09-14 15:50:00,127.46,127.88,127.46,127.87,73326.0,123.7245,124.1322,123.7245,124.1225,73326.0
2022-09-14 15:55:00,127.9,128.13,127.72,128.03,165011.0,124.1516,124.3749,123.9769,124.2778,165011.0
2022-09-15 09:30:00,128.14,128.36,127.75,127.94,44721.0,124.3846,124.5981,124.006,124.1904,44721.0
2022-09-15 09:35:00,127.91,128.23,127.56,127.69,58794.0,124.1613,124.4719,123.8216,123.9478,58794.0
2022-09-15 09:40:00,127.68,128.17,127.68,127.98,25991.0,123.9381,124.4137,123.9381,124.2293,25991.0
2022-09-15 09:45:00,127.97,128.14,127.87,127.98,11658.0,124.2196,124.3846,124.1225,124.2293,11658.0
2022-09-15 09:50:00,128.13,128.29,127.93,128.28,13745.0,124.3749,124.5302,124.1807,124.5205,13745.0
2022-09-15 09:55:00,128.28,128.48,128.24,128.35,19680.0,124.5205,124.7146,124.4816,124.5884,19680.0
2022-09-15 10:00:00,128.35,128.77,128.33,128.57,20294.0,124.5884,124.9961,124.569,124.802,20294.0
2022-09-15 10:05:00,128.61,128.73,128.47,128.62,9696.0,124.8408,124.9573,124.7049,124.8505,9696.0
2022-09-15 10:10:00,128.6,128.78,128.53,128.63,6708.0,124.8311,125.0058,124.7631,124.8602,6708.0
2022-09-15 10:15:00,128.63,128.91,128.63,128.77,16594.0,124.8602,125.132,124.8602,124.9961,16594.0
2022-09-15 10:20:00,128.73,128.77,128.21,128.23,10027.0,124.9573,124.9961,124.4525,124.4719,10027.0
2022-09-15 10:25:00,128.25,128.29,128.0,128.07,15208.0,124.4914,124.5302,124.2487,124.3166,15208.0
2022-09-15 10:30:00,128.06,128.31,128.03,128.25,10654.0,124.3069,124.5496,124.2778,124.4914,10654.0
2022-09-15 10:35:00,128.23,128.51,128.22,128.51,16446.0,124.4719,124.7437,124.4622,124.7437,16446.0
2022-09-15 10:40:00,128.46,128.62,128.42,128.61,9031.0,124.6952,124.8505,124.6564,124.8408,9031.0
2022-09-15 10:45:00,128.65,128.66,128.5,128.53,6548.0,124.8796,124.8893,124.734,124.7631,6548.0
2022-09-15 10:50:00,128.53,128.54,128.25,128.42,10221.0,124.7631,124.7729,124.4914,124.6564,10221.0
2022-09-15 10:55:00,128.44,128.74,128.39,128.74,9181.0,124.6758,124.967,124.6272,124.967,9181.0
2022-09-15 11:00:00,128.72,128.81,128.63,128.77,11871.0,124.9476,125.0349,124.8602,124.9961,11871.0
2022-09-15 11:05:00,128.75,128.86,128.42,128.45,40627.0,124.9767,125.0835,124.6564,124.6855,40627.0
2022-09-15 11:10:00,128.49,128.55,128.34,128.37,17745.0,124.7243,124.7826,124.5787,124.6078,17745.0
2022-09-15 11:15:00,128.35,128.35,128.18,128.2,15289.0,124.5884,124.5884,124.4234,124.4428,15289.0
2022-09-15 11:20:00,128.21,128.43,128.14,128.42,43365.0,124.4525,124.6661,124.3846,124.6564,43365.0
2022-09-15 11:25:00,128.37,128.43,128.26,128.26,3072.0,124.6078,124.6661,124.5011,124.5011,3072.0
2022-09-15 11:30:00,128.3,128.39,128.25,128.25,4673.0,124.5399,124.6272,124.4914,124.4914,4673.0
2022-09-15 11:35:00,128.26,128.28,128.08,128.19,6673.0,124.5011,124.5205,124.3263,124.4331,6673.0
2022-09-15 11:40:00,128.24,128.27,128.1,128.11,6847.0,124.4816,124.5108,124.3457,124.3555,6847.0
2022-09-15 11:45:00,128.13,128.2,128.07,128.07,7652.0,124.3749,124.4428,124.3166,124.3166,7652.0
2022-09-15 11:50:00,128.05,128.08,127.95,128.06,12571.0,124.2972,124.3263,124.2001,124.3069,12571.0
2022-09-15 11:55:00,128.03,128.08,127.88,127.95,13948.0,124.2778,124.3263,124.1322,124.2001,13948.0
2022-09-15 12:00:00,127.95,128.05,127.77,127.91,15639.0,124.2001,124.2972,124.0254,124.1613,15639.0
2022-09-15 12:05:00,127.9,127.9,127.64,127.64,6368.0,124.1516,124.1516,123.8992,123.8992,6368.0
2022-09-15 12:10:00,127.67,127.75,127.53,127.6,9701.0,123.9283,124.006,123.7925,123.8604,9701.0
2022-09-15 12:15:00,127.6,128.08,127.52,128.08,10270.0,123.8604,124.3263,123.7827,124.3263,10270.0
2022-09-15 12:20:00,128.03,128.2,127.95,128.09,6386.0,124.2778,124.4428,124.2001,124.336,6386.0
2022-09-15 12:25:00,128.08,128.13,128.0,128.09,5025.0,124.3263,124.3749,124.2487,124.336,5025.0
2022-09-15 12:30:00,128.11,128.19,128.07,128.16,7217.0,124.3555,124.4331,124.3166,124.404,7217.0
2022-09-15 12:35:00,128.19,128.41,128.18,128.33,8899.0,124.4331,124.6467,124.4234,124.569,8899.0
2022-09-15 12:40:00,128.33,128.43,128.33,128.41,6250.0,124.569,124.6661,124.569,124.6467,6250.0
2022-09-15 12:45:00,128.44,128.45,128.32,128.38,7045.0,124.6758,124.6855,124.5593,124.6175,7045.0
2022-09-15 12:50:00,128.37,128.37,128.25,128.35,9278.0,124.6078,124.6078,124.4914,124.5884,9278.0
2022-09-15 12:55:00,128.37,128.45,128.37,128.45,5892.0,124.6078,124.6855,124.6078,124.6855,5892.0
2022-09-15 13:00:00,128.45,128.77,128.44,128.66,13927.0,124.6855,124.9961,124.6758,124.8893,13927.0
2022-09-15 13:05:00,128.66,128.72,128.63,128.71,4393.0,124.8893,124.9476,124.8602,124.9379,4393.0
2022-09-15 13:10:00,128.69,128.8,128.66,128.8,7480.0,124.9185,125.0252,124.8893,125.0252,7480.0
2022-09-15 13:15:00,128.8,129.09,128.8,129.06,35279.0,125.0252,125.3067,125.0252,125.2776,35279.0
2022-09-15 13:20:00,129.03,129.06,128.96,129.04,10919.0,125.2485,125.2776,125.1805,125.2582,10919.0
2022-09-15 13:25:00,129.01,129.15,129.0,129.0,5388.0,125.2291,125.365,125.2194,125.2194,5388.0
2022-09-15 13:30:00,129.0,129.02,128.88,128.95,2226.0,125.2194,125.2388,125.1029,125.1708,2226.0
2022-09-15 13:35:00,128.93,128.97,128.79,128.81,4459.0,125.1514,125.1902,125.0155,125.0349,4459.0
2022-09-15 13:40:00,128.81,128.91,128.77,128.81,3623.0,125.0349,125.132,124.9961,125.0349,3623.0
2022-09-15 13:45:00,128.81,128.81,128.65,128.71,10568.0,125.0349,125.0349,124.8796,124.9379,10568.0
2022-09-15 13:50:00,128.68,128.73,128.64,128.7,5238.0,124.9087,124.9573,124.8699,124.9282,5238.0
2022-09-15 13:55:00,128.66,128.7,128.61,128.66,7732.0,124.8893,124.9282,124.8408,124.8893,7732.0
2022-09-15 14:00:00,128.64,128.64,128.27,128.29,9490.0,124.8699,124.8699,124.5108,124.5302,9490.0
2022-09-15 14:05:00,128.26,128.26,128.09,128.19,11583.0,124.5011,124.5011,124.336,124.4331,11583.0
2022-09-15 14:10:00,128.17,128.36,128.16,128.34,7461.0,124.4137,124.5981,124.404,124.5787,7461.0
2022-09-15 14:15:00,128.29,128.5,128.28,128.47,4166.0,124.5302,124.734,124.5205,124.7049,4166.0
2022-09-15 14:20:00,128.46,128.48,128.38,128.44,8340.0,124.6952,124.7146,124.6175,124.6758,8340.0
2022-09-15 14:25:00,128.42,128.51,128.38,128.51,4114.0,124.6564,124.7437,124.6175,124.7437,4114.0
2022-09-15 14:30:00,128.47,128.56,128.41,128.41,7104.0,124.7049,124.7923,124.6467,124.6467,7104.0
2022-09-15 14:35:00,128.4,128.52,128.39,128.42,4467.0,124.637,124.7534,124.6272,124.6564,4467.0
2022-09-15 14:40:00,128.38,128.38,128.27,128.38,5656.0,124.6175,124.6175,124.5108,124.6175,5656.0
2022-09-15 14:45:00,128.36,128.36,128.12,128.13,4755.0,124.5981,124.5981,124.3652,124.3749,4755.0
2022-09-15 14:50:00,128.18,128.26,128.0,128.26,9119.0,124.4234,124.5011,124.2487,124.5011,9119.0
2022-09-15 14:55:00,128.24,128.25,128.1,128.17,6221.0,124.4816,124.4914,124.3457,124.4137,6221.0
2022-09-15 15:00:00,128.15,128.15,127.92,128.05,9061.0,124.3943,124.3943,124.171,124.2972,9061.0
2022-09-15 15:05:00,128.05,128.05,127.92,127.94,9977.0,124.2972,124.2972,124.171,124.1904,9977.0
2022-09-15 15:10:00,127.95,127.95,127.74,127.79,9188.0,124.2001,124.2001,123.9963,124.0448,9188.0
2022-09-15 15:15:00,127.8,127.82,127.59,127.59,11742.0,124.0545,124.074,123.8507,123.8507,11742.0
2022-09-15 15:20:00,127.6,127.68,127.48,127.68,10360.0,123.8604,123.9381,123.7439,123.9381,10360.0
2022-09-15 15:25:00,127.68,127.69,127.42,127.47,9900.0,123.9381,123.9478,123.6857,123.7342,9900.0
2022-09-15 15:30:00,127.43,127.45,127.21,127.21,14672.0,123.6954,123.7148,123.4818,123.4818,14672.0
2022-09-15 15:35:00,127.22,127.33,127.19,127.29,13766.0,123.4915,123.5983,123.4624,123.5595,13766.0
2022-09-15 15:40:00,127.26,127.46,127.18,127.4,20014.0,123.5304,123.7245,123.4527,123.6663,20014.0
2022-09-15 15:45:00,127.4,127.56,127.3,127.34,34093.0,123.6663,123.8216,123.5692,123.608,34093.0
2022-09-15 15:50:00,127.29,127.52,127.0,127.3,72963.0,123.5595,123.7827,123.278,123.5692,72963.0
2022-09-15 15:55:00,127.31,127.4,127.02,127.12,139169.0,123.5789,123.6663,123.2974,123.3945,139169.0
2022-09-16 09:30:00,126.68,126.68,126.0,126.4,451030.0,122.9674,122.9674,122.3073,122.6956,451030.0
2022-09-16 09:35:00,126.32,127.02,126.29,127.02,11139.0,122.6179,123.2974,122.5888,123.2974,11139.0
2022-09-16 09:40:00,126.97,126.97,126.53,126.59,8056.0,123.2489,123.2489,122.8218,122.88,8056.0
2022-09-16 09:45:00,126.7,126.79,126.5,126.59,16446.0,122.9868,123.0741,122.7926,122.88,16446.0
2022-09-16 09:50:00,126.59,126.6,126.13,126.22,18113.0,122.88,122.8897,122.4335,122.5208,18113.0
2022-09-16 09:55:00,126.19,126.35,126.08,126.12,6494.0,122.4917,122.647,122.3849,122.4238,6494.0
2022-09-16 10:00:00,126.12,126.37,126.05,126.07,15303.0,122.4238,122.6664,122.3558,122.3752,15303.0
2022-09-16 10:05:00,126.05,126.43,125.96,126.16,7887.0,122.3558,122.7247,122.2685,122.4626,7887.0
2022-09-16 10:10:00,126.16,126.53,126.12,126.48,8150.0,122.4626,122.8218,122.4238,122.7732,8150.0
2022-09-16 10:15:00,126.43,126.43,126.0,126.03,6397.0,122.7247,122.7247,122.3073,122.3364,6397.0
2022-09-16 10:20:00,126.07,126.12,125.73,125.87,9085.0,122.3752,122.4238,122.0452,122.1811,9085.0
2022-09-16 10:25:00,125.83,126.05,125.76,125.82,22689.0,122.1423,122.3558,122.0743,122.1326,22689.0
2022-09-16 10:30:00,125.86,125.97,125.7,125.73,5585.0,122.1714,122.2782,122.0161,122.0452,5585.0
2022-09-16 10:35:00,125.87,126.03,125.87,125.97,3330.0,122.1811,122.3364,122.1811,122.2782,3330.0
2022-09-16 10:40:00,125.96,125.96,125.78,125.84,3941.0,122.2685,122.2685,122.0937,122.152,3941.0
2022-09-16 10:45:00,125.85,125.91,125.7,125.84,13728.0,122.1617,122.2199,122.0161,122.152,13728.0
2022-09-16 10:50:00,125.82,126.21,125.79,126.12,12129.0,122.1326,122.5111,122.1034,122.4238,12129.0
2022-09-16 10:55:00,126.15,126.2,126.03,126.17,25133.0,122.4529,122.5014,122.3364,122.4723,25133.0
2022-09-16 11:00:00,126.13,126.31,126.13,126.22,9118.0,122.4335,122.6082,122.4335,122.5208,9118.0
2022-09-16 11:05:00,126.23,126.68,126.23,126.67,5499.0,122.5306,122.9674,122.5306,122.9577,5499.0
2022-09-16 11:10:00,126.68,126.69,126.53,126.62,4295.0,122.9674,122.9771,122.8218,122.9091,4295.0
2022-09-16 11:15:00,126.61,126.76,126.57,126.76,6654.0,122.8994,123.045,122.8606,123.045,6654.0
2022-09-16 11:20:00,126.73,126.75,126.59,126.69,8107.0,123.0159,123.0353,122.88,122.9771,8107.0
2022-09-16 11:25:00,126.66,126.66,126.46,126.5,10758.0,122.9479,122.9479,122.7538,122.7926,10758.0
2022-09-16 11:30:00,126.45,126.54,126.35,126.47,6516.0,122.7441,122.8315,122.647,122.7635,6516.0
2022-09-16 11:35:00,126.5,126.5,126.23,126.23,5109.0,122.7926,122.7926,122.5306,122.5306,5109.0
2022-09-16 11:40:00,126.23,126.51,126.23,126.51,9358.0,122.5306,122.8023,122.5306,122.8023,9358.0
2022-09-16 11:45:00,126.49,126.49,126.34,126.36,7144.0,122.7829,122.7829,122.6373,122.6567,7144.0
2022-09-16 11:50:00,126.37,126.48,126.34,126.46,6497.0,122.6664,122.7732,122.6373,122.7538,6497.0
2022-09-16 11:55:00,126.44,126.63,126.44,126.62,8631.0,122.7344,122.9188,122.7344,122.9091,8631.0
2022-09-16 12:00:00,126.59,126.63,126.54,126.58,5537.0,122.88,122.9188,122.8315,122.8703,5537.0
2022-09-16 12:05:00,126.66,126.68,126.44,126.44,5992.0,122.9479,122.9674,122.7344,122.7344,5992.0
2022-09-16 12:10:00,126.47,126.49,126.39,126.44,4863.0,122.7635,122.7829,122.6859,122.7344,4863.0
2022-09-16 12:15:00,126.44,126.45,126.3,126.35,8945.0,122.7344,122.7441,122.5985,122.647,8945.0
2022-09-16 12:20:00,126.33,126.43,126.26,126.34,10848.0,122.6276,122.7247,122.5597,122.6373,10848.0
2022-09-16 12:25:00,126.35,126.35,126.12,126.12,4941.0,122.647,122.647,122.4238,122.4238,4941.0
2022-09-16 12:30:00,126.13,126.13,125.9,125.92,4610.0,122.4335,122.4335,122.2102,122.2296,4610.0
2022-09-16 12:35:00,125.92,125.92,125.8,125.8,3511.0,122.2296,122.2296,122.1132,122.1132,3511.0
2022-09-16 12:40:00,125.83,125.93,125.78,125.86,4528.0,122.1423,122.2393,122.0937,122.1714,4528.0
2022-09-16 12:45:00,125.87,126.02,125.81,126.02,4840.0,122.1811,122.3267,122.1229,122.3267,4840.0
2022-09-16 12:50:00,126.03,126.1,125.97,125.98,3517.0,122.3364,122.4044,122.2782,122.2879,3517.0
2022-09-16 12:55:00,125.98,126.12,125.98,126.01,2600.0,122.2879,122.4238,122.2879,122.317,2600.0
2022-09-16 13:00:00,125.96,125.97,125.88,125.92,4804.0,122.2685,122.2782,122.1908,122.2296,4804.0
2022-09-16 13:05:00,125.97,125.97,125.79,125.88,4139.0,122.2782,122.2782,122.1034,122.1908,4139.0
2022-09-16 13:10:00,125.9,125.99,125.85,125.89,2293.0,122.2102,122.2976,122.1617,122.2005,2293.0
2022-09-16 13:15:00,125.88,125.89,125.77,125.86,4421.0,122.1908,122.2005,122.084,122.1714,4421.0
2022-09-16 13:20:00,125.85,125.85,125.79,125.85,3388.0,122.1617,122.1617,122.1034,122.1617,3388.0
2022-09-16 13:25:00,125.84,125.87,125.75,125.86,6614.0,122.152,122.1811,122.0646,122.1714,6614.0
2022-09-16 13:30:00,125.86,125.96,125.82,125.84,3966.0,122.1714,122.2685,122.1326,122.152,3966.0
2022-09-16 13:35:00,125.84,126.07,125.84,125.97,7724.0,122.152,122.3752,122.152,122.2782,7724.0
2022-09-16 13:40:00,125.97,126.07,125.9,126.01,20821.0,122.2782,122.3752,122.2102,122.317,20821.0
2022-09-16 13:45:00,125.98,126.0,125.75,125.8,4791.0,122.2879,122.3073,122.0646,122.1132,4791.0
2022-09-16 13:50:00,125.78,125.78,125.64,125.66,5841.0,122.0937,122.0937,121.9578,121.9773,5841.0
2022-09-16 13:55:00,125.64,125.72,125.61,125.68,4954.0,121.9578,122.0355,121.9287,121.9967,4954.0
2022-09-16 14:00:00,125.68,125.79,125.61,125.77,5000.0,121.9967,122.1034,121.9287,122.084,5000.0
2022-09-16 14:05:00,125.77,125.83,125.67,125.72,4772.0,122.084,122.1423,121.987,122.0355,4772.0
2022-09-16 14:10:00,125.77,125.78,125.57,125.57,10502.0,122.084,122.0937,121.8899,121.8899,10502.0
2022-09-16 14:15:00,125.58,125.64,125.45,125.47,12624.0,121.8996,121.9578,121.7734,121.7928,12624.0
2022-09-16 14:20:00,125.45,125.5,125.38,125.45,11499.0,121.7734,121.8219,121.7055,121.7734,11499.0
2022-09-16 14:25:00,125.44,125.79,125.44,125.67,16582.0,121.7637,122.1034,121.7637,121.987,16582.0
2022-09-16 14:30:00,125.65,125.71,125.6,125.67,8502.0,121.9675,122.0258,121.919,121.987,8502.0
2022-09-16 14:35:00,125.72,125.78,125.48,125.53,19179.0,122.0355,122.0937,121.8025,121.8511,19179.0
2022-09-16 14:40:00,125.48,125.51,125.42,125.44,6646.0,121.8025,121.8317,121.7443,121.7637,6646.0
2022-09-16 14:45:00,125.43,125.69,125.43,125.65,11629.0,121.754,122.0064,121.754,121.9675,11629.0
2022-09-16 14:50:00,125.63,125.66,125.51,125.62,10086.0,121.9481,121.9773,121.8317,121.9384,10086.0
2022-09-16 14:55:00,125.62,125.62,125.48,125.48,11707.0,121.9384,121.9384,121.8025,121.8025,11707.0
2022-09-16 15:00:00,125.48,125.62,125.47,125.56,15745.0,121.8025,121.9384,121.7928,121.8802,15745.0
2022-09-16 15:05:00,125.56,125.65,125.5,125.5,20906.0,121.8802,121.9675,121.8219,121.8219,20906.0
2022-09-16 15:10:00,125.5,125.51,125.3,125.31,12281.0,121.8219,121.8317,121.6278,121.6375,12281.0
2022-09-16 15:15:00,125.31,125.41,125.28,125.31,6875.0,121.6375,121.7346,121.6084,121.6375,6875.0
2022-09-16 15:20:00,125.33,125.52,125.27,125.32,15651.0,121.6569,121.8414,121.5987,121.6472,15651.0
2022-09-16 15:25:00,125.33,125.44,125.31,125.41,9274.0,121.6569,121.7637,121.6375,121.7346,9274.0
2022-09-16 15:30:00,125.38,125.41,125.22,125.26,14428.0,121.7055,121.7346,121.5502,121.589,14428.0
2022-09-16 15:35:00,125.25,125.4,125.14,125.36,18651.0,121.5793,121.7249,121.4725,121.686,18651.0
2022-09-16 15:40:00,125.4,125.49,125.28,125.35,28332.0,121.7249,121.8122,121.6084,121.6763,28332.0
2022-09-16 15:45:00,125.34,125.35,125.04,125.09,55786.0,121.6666,121.6763,121.3754,121.424,55786.0
2022-09-16 15:50:00,125.11,125.3,124.69,125.13,125725.0,121.4434,121.6278,121.0357,121.4628,125725.0
2022-09-16 15:55:00,125.11,125.11,124.64,124.89,362644.0,121.4434,121.4434,120.9871,121.2298,362644.0
2022-09-19 09:30:00,124.24,124.35,123.9,124.03,24348.0,120.5989,120.7056,120.2688,120.395,24348.0
2022-09-19 09:35:00,124.09,124.22,123.81,123.88,9989.0,120.4533,120.5795,120.1815,120.2494,9989.0
2022-09-19 09:40:00,123.92,124.3,123.91,124.25,8519.0,120.2883,120.6571,120.2785,120.6086,8519.0
2022-09-19 09:45:00,124.22,124.46,124.16,124.42,8613.0,120.5795,120.8124,120.5212,120.7736,8613.0
2022-09-19 09:50:00,124.42,124.66,124.39,124.57,8041.0,120.7736,121.0066,120.7445,120.9192,8041.0
2022-09-19 09:55:00,124.58,124.78,124.54,124.68,7883.0,120.9289,121.123,120.8901,121.026,7883.0
2022-09-19 10:00:00,124.65,124.67,124.51,124.52,10640.0,120.9969,121.0163,120.861,120.8707,10640.0
2022-09-19 10:05:00,124.52,124.8,124.51,124.76,13577.0,120.8707,121.1425,120.861,121.1036,13577.0
2022-09-19 10:10:00,124.76,125.11,124.76,125.0,15089.0,121.1036,121.4434,121.1036,121.3366,15089.0
2022-09-19 10:15:00,125.01,125.09,124.94,125.01,19410.0,121.3463,121.424,121.2784,121.3463,19410.0
2022-09-19 10:20:00,125.03,125.3,124.97,125.28,14637.0,121.3657,121.6278,121.3075,121.6084,14637.0
2022-09-19 10:25:00,125.32,125.47,125.28,125.44,14728.0,121.6472,121.7928,121.6084,121.7637,14728.0
2022-09-19 10:30:00,125.44,125.53,125.34,125.42,22561.0,121.7637,121.8511,121.6666,121.7443,22561.0
2022-09-19 10:35:00,125.43,125.77,125.43,125.75,16462.0,121.754,122.084,121.754,122.0646,16462.0
2022-09-19 10:40:00,125.74,126.02,125.71,125.94,14121.0,122.0549,122.3267,122.0258,122.249,14121.0
2022-09-19 10:45:00,125.93,126.04,125.84,125.89,11011.0,122.2393,122.3461,122.152,122.2005,11011.0
2022-09-19 10:50:00,125.85,125.85,125.68,125.7,10835.0,122.1617,122.1617,121.9967,122.0161,10835.0
2022-09-19 10:55:00,125.68,125.84,125.68,125.74,8291.0,121.9967,122.152,121.9967,122.0549,8291.0
2022-09-19 11:00:00,125.73,125.86,125.66,125.77,10758.0,122.0452,122.1714,121.9773,122.084,10758.0
2022-09-19 11:05:00,125.78,125.95,125.75,125.78,17701.0,122.0937,122.2588,122.0646,122.0937,17701.0
2022-09-19 11:10:00,125.81,125.92,125.74,125.76,6726.0,122.1229,122.2296,122.0549,122.0743,6726.0
2022-09-19 11:15:00,125.78,125.98,125.74,125.87,13859.0,122.0937,122.2879,122.0549,122.1811,13859.0
2022-09-19 11:20:00,125.88,125.94,125.74,125.76,10824.0,122.1908,122.249,122.0549,122.0743,10824.0
2022-09-19 11:25:00,125.73,125.74,125.53,125.62,21182.0,122.0452,122.0549,121.8511,121.9384,21182.0
2022-09-19 11:30:00,125.61,125.61,125.42,125.56,8028.0,121.9287,121.9287,121.7443,121.8802,8028.0
2022-09-19 11:35:00,125.52,125.52,125.34,125.4,7141.0,121.8414,121.8414,121.6666,121.7249,7141.0
2022-09-19 11:40:00,125.38,125.59,125.37,125.55,18917.0,121.7055,121.9093,121.6958,121.8705,18917.0
2022-09-19 11:45:00,125.57,125.65,125.57,125.61,6795.0,121.8899,121.9675,121.8899,121.9287,6795.0
2022-09-19 11:50:00,125.61,125.73,125.54,125.66,31311.0,121.9287,122.0452,121.8608,121.9773,31311.0
2022-09-19 11:55:00,125.64,125.67,125.57,125.64,9198.0,121.9578,121.987,121.8899,121.9578,9198.0
2022-09-19 12:00:00,125.69,125.76,125.65,125.68,5262.0,122.0064,122.0743,121.9675,121.9967,5262.0
2022-09-19 12:05:00,125.69,125.77,125.51,125.76,6903.0,122.0064,122.084,121.8317,122.0743,6903.0
2022-09-19 12:10:00,125.76,125.85,125.72,125.78,4731.0,122.0743,122.1617,122.0355,122.0937,4731.0
2022-09-19 12:15:00,125.77,125.78,125.66,125.68,8370.0,122.084,122.0937,121.9773,121.9967,8370.0
2022-09-19 12:20:00,125.69,125.69,125.53,125.56,5620.0,122.0064,122.0064,121.8511,121.8802,5620.0
2022-09-19 12:25:00,125.53,125.54,125.39,125.42,6550.0,121.8511,121.8608,121.7152,121.7443,6550.0
2022-09-19 12:30:00,125.38,125.53,125.34,125.52,6200.0,121.7055,121.8511,121.6666,121.8414,6200.0
2022-09-19 12:35:00,125.54,125.76,125.54,125.71,9217.0,121.8608,122.0743,121.8608,122.0258,9217.0
2022-09-19 12:40:00,125.67,125.79,125.65,125.79,7283.0,121.987,122.1034,121.9675,122.1034,7283.0
2022-09-19 12:45:00,125.81,125.81,125.74,125.77,6945.0,122.1229,122.1229,122.0549,122.084,6945.0
2022-09-19 12:50:00,125.8,126.0,125.8,125.97,6277.0,122.1132,122.3073,122.1132,122.2782,6277.0
2022-09-19 12:55:00,125.96,126.05,125.93,126.05,13379.0,122.2685,122.3558,122.2393,122.3558,13379.0
2022-09-19 13:00:00,126.06,126.19,126.06,126.16,10136.0,122.3655,122.4917,122.3655,122.4626,10136.0
2022-09-19 13:05:00,126.15,126.33,126.14,126.22,9413.0,122.4529,122.6276,122.4432,122.5208,9413.0
2022-09-19 13:10:00,126.3,126.3,126.15,126.25,8333.0,122.5985,122.5985,122.4529,122.55,8333.0
2022-09-19 13:15:00,126.23,126.23,126.08,126.16,9666.0,122.5306,122.5306,122.3849,122.4626,9666.0
2022-09-19 13:20:00,126.17,126.37,126.16,126.37,8575.0,122.4723,122.6664,122.4626,122.6664,8575.0
2022-09-19 13:25:00,126.36,126.4,126.3,126.33,6051.0,122.6567,122.6956,122.5985,122.6276,6051.0
2022-09-19 13:30:00,126.33,126.35,126.2,126.25,7180.0,122.6276,122.647,122.5014,122.55,7180.0
2022-09-19 13:35:00,126.24,126.33,126.21,126.33,12246.0,122.5403,122.6276,122.5111,122.6276,12246.0
2022-09-19 13:40:00,126.34,126.41,126.31,126.38,11790.0,122.6373,122.7053,122.6082,122.6762,11790.0
2022-09-19 13:45:00,126.36,126.53,126.36,126.46,14440.0,122.6567,122.8218,122.6567,122.7538,14440.0
2022-09-19 13:50:00,126.45,126.48,126.24,126.26,17788.0,122.7441,122.7732,122.5403,122.5597,17788.0
2022-09-19 13:55:00,126.26,126.36,126.2,126.29,15657.0,122.5597,122.6567,122.5014,122.5888,15657.0
2022-09-19 14:00:00,126.32,126.33,126.05,126.06,14450.0,122.6179,122.6276,122.3558,122.3655,14450.0
2022-09-19 14:05:00,126.03,126.11,125.97,126.11,7036.0,122.3364,122.4141,122.2782,122.4141,7036.0
2022-09-19 14:10:00,126.1,126.15,126.02,126.03,9461.0,122.4044,122.4529,122.3267,122.3364,9461.0
2022-09-19 14:15:00,126.02,126.08,125.98,125.99,6998.0,122.3267,122.3849,122.2879,122.2976,6998.0
2022-09-19 14:20:00,125.99,126.04,125.89,125.95,6165.0,122.2976,122.3461,122.2005,122.2588,6165.0
2022-09-19 14:25:00,125.99,126.11,125.97,126.07,7363.0,122.2976,122.4141,122.2782,122.3752,7363.0
2022-09-19 14:30:00,126.09,126.19,126.08,126.11,6746.0,122.3947,122.4917,122.3849,122.4141,6746.0
2022-09-19 14:35:00,126.12,126.21,126.05,126.16,8346.0,122.4238,122.5111,122.3558,122.4626,8346.0
2022-09-19 14:40:00,126.17,126.17,126.04,126.07,6862.0,122.4723,122.4723,122.3461,122.3752,6862.0
2022-09-19 14:45:00,126.09,126.11,125.99,126.01,7414.0,122.3947,122.4141,122.2976,122.317,7414.0
2022-09-19 14:50:00,126.0,126.17,126.0,126.17,5415.0,122.3073,122.4723,122.3073,122.4723,5415.0
2022-09-19 14:55:00,126.22,126.29,126.21,126.24,19758.0,122.5208,122.5888,122.5111,122.5403,19758.0
2022-09-19 15:00:00,126.26,126.72,126.25,126.72,10870.0,122.5597,123.0062,122.55,123.0062,10870.0
2022-09-19 15:05:00,126.66,126.78,126.66,126.7,13515.0,122.9479,123.0644,122.9479,122.9868,13515.0
2022-09-19 15:10:00,126.7,127.01,126.65,126.95,14759.0,122.9868,123.2877,122.9382,123.2294,14759.0
2022-09-19 15:15:00,126.97,127.03,126.84,126.87,11182.0,123.2489,123.3071,123.1227,123.1518,11182.0
2022-09-19 15:20:00,126.86,127.04,126.84,127.02,8753.0,123.1421,123.3168,123.1227,123.2974,8753.0
2022-09-19 15:25:00,127.04,127.16,127.04,127.11,9541.0,123.3168,123.4333,123.3168,123.3848,9541.0
2022-09-19 15:30:00,127.11,127.25,127.11,127.16,12000.0,123.3848,123.5207,123.3848,123.4333,12000.0
2022-09-19 15:35:00,127.14,127.29,127.12,127.2,14049.0,123.4139,123.5595,123.3945,123.4721,14049.0
2022-09-19 15:40:00,127.19,127.25,127.13,127.16,14044.0,123.4624,123.5207,123.4042,123.4333,14044.0
2022-09-19 15:45:00,127.14,127.24,127.04,127.11,27439.0,123.4139,123.511,123.3168,123.3848,27439.0
2022-09-19 15:50:00,127.13,127.28,127.02,127.25,35340.0,123.4042,123.5498,123.2974,123.5207,35340.0
2022-09-19 15:55:00,127.25,127.36,127.14,127.28,135838.0,123.5207,123.6274,123.4139,123.5498,135838.0
2022-09-20 09:30:00,126.01,126.45,126.01,126.33,29328.0,122.317,122.7441,122.317,122.6276,29328.0
2022-09-20 09:35:00,126.32,126.32,125.85,125.9,9861.0,122.6179,122.6179,122.1617,122.2102,9861.0
2022-09-20 09:40:00,125.77,126.0,125.51,125.57,7010.0,122.084,122.3073,121.8317,121.8899,7010.0
2022-09-20 09:45:00,125.66,125.84,125.59,125.72,7561.0,121.9773,122.152,121.9093,122.0355,7561.0
2022-09-20 09:50:00,125.72,125.73,125.52,125.53,2788.0,122.0355,122.0452,121.8414,121.8511,2788.0
2022-09-20 09:55:00,125.59,125.71,125.47,125.48,8005.0,121.9093,122.0258,121.7928,121.8025,8005.0
2022-09-20 10:00:00,125.41,125.59,125.33,125.51,10367.0,121.7346,121.9093,121.6569,121.8317,10367.0
2022-09-20 10:05:00,125.46,125.55,125.29,125.32,15012.0,121.7831,121.8705,121.6181,121.6472,15012.0
2022-09-20 10:10:00,125.33,125.35,124.89,124.98,15358.0,121.6569,121.6763,121.2298,121.3172,15358.0
2022-09-20 10:15:00,125.0,125.08,124.9,125.06,5411.0,121.3366,121.4143,121.2395,121.3948,5411.0
2022-09-20 10:20:00,125.02,125.18,125.0,125.08,6436.0,121.356,121.5113,121.3366,121.4143,6436.0
2022-09-20 10:25:00,125.1,125.14,124.9,125.02,14549.0,121.4337,121.4725,121.2395,121.356,14549.0
2022-09-20 10:30:00,125.03,125.06,124.92,124.97,9984.0,121.3657,121.3948,121.2589,121.3075,9984.0
2022-09-20 10:35:00,124.95,125.05,124.92,125.03,12455.0,121.2881,121.3851,121.2589,121.3657,12455.0
2022-09-20 10:40:00,125.03,125.2,125.0,125.12,21203.0,121.3657,121.5307,121.3366,121.4531,21203.0
2022-09-20 10:45:00,125.12,125.26,125.09,125.26,15836.0,121.4531,121.589,121.424,121.589,15836.0
2022-09-20 10:50:00,125.27,125.45,125.24,125.39,9450.0,121.5987,121.7734,121.5696,121.7152,9450.0
2022-09-20 10:55:00,125.39,125.59,125.37,125.59,31047.0,121.7152,121.9093,121.6958,121.9093,31047.0
2022-09-20 11:00:00,125.57,125.59,125.21,125.21,8479.0,121.8899,121.9093,121.5404,121.5404,8479.0
2022-09-20 11:05:00,125.24,125.3,125.15,125.25,9432.0,121.5696,121.6278,121.4822,121.5793,9432.0
2022-09-20 11:10:00,125.23,125.31,125.03,125.06,4242.0,121.5599,121.6375,121.3657,121.3948,4242.0
2022-09-20 11:15:00,125.04,125.11,124.85,124.86,25254.0,121.3754,121.4434,121.191,121.2007,25254.0
2022-09-20 11:20:00,124.8,124.8,124.51,124.57,10565.0,121.1425,121.1425,120.861,120.9192,10565.0
2022-09-20 11:25:00,124.59,124.76,124.53,124.69,11509.0,120.9386,121.1036,120.8804,121.0357,11509.0
2022-09-20 11:30:00,124.7,124.73,124.51,124.65,9020.0,121.0454,121.0745,120.861,120.9969,9020.0
2022-09-20 11:35:00,124.66,124.78,124.66,124.7,5344.0,121.0066,121.123,121.0066,121.0454,5344.0
2022-09-20 11:40:00,124.68,124.88,124.67,124.84,5522.0,121.026,121.2201,121.0163,121.1813,5522.0
2022-09-20 11:45:00,124.89,124.92,124.84,124.89,5174.0,121.2298,121.2589,121.1813,121.2298,5174.0
2022-09-20 11:50:00,124.92,125.05,124.88,124.93,7307.0,121.2589,121.3851,121.2201,121.2687,7307.0
2022-09-20 11:55:00,124.96,125.1,124.96,125.04,7636.0,121.2978,121.4337,121.2978,121.3754,7636.0
2022-09-20 12:00:00,125.06,125.2,125.06,125.18,7662.0,121.3948,121.5307,121.3948,121.5113,7662.0
2022-09-20 12:05:00,125.2,125.22,125.12,125.16,5528.0,121.5307,121.5502,121.4531,121.4919,5528.0
2022-09-20 12:10:00,125.17,125.17,125.03,125.05,11383.0,121.5016,121.5016,121.3657,121.3851,11383.0
2022-09-20 12:15:00,125.06,125.08,124.9,124.9,6923.0,121.3948,121.4143,121.2395,121.2395,6923.0
2022-09-20 12:20:00,124.84,124.87,124.72,124.74,6196.0,121.1813,121.2104,121.0648,121.0842,6196.0
2022-09-20 12:25:00,124.75,124.75,124.46,124.47,6519.0,121.0939,121.0939,120.8124,120.8221,6519.0
2022-09-20 12:30:00,124.47,124.5,124.26,124.36,17424.0,120.8221,120.8513,120.6183,120.7154,17424.0
2022-09-20 12:35:00,124.38,124.47,124.36,124.41,6279.0,120.7348,120.8221,120.7154,120.7639,6279.0
2022-09-20 12:40:00,124.36,124.41,124.05,124.15,23535.0,120.7154,120.7639,120.4144,120.5115,23535.0
2022-09-20 12:45:00,124.15,124.25,123.92,123.92,7605.0,120.5115,120.6086,120.2883,120.2883,7605.0
2022-09-20 12:50:00,123.91,124.06,123.89,124.06,7901.0,120.2785,120.4241,120.2591,120.4241,7901.0
2022-09-20 12:55:00,124.1,124.1,123.97,123.97,3630.0,120.463,120.463,120.3368,120.3368,3630.0
2022-09-20 13:00:00,123.97,123.97,123.73,123.73,9364.0,120.3368,120.3368,120.1038,120.1038,9364.0
2022-09-20 13:05:00,123.7,123.8,123.66,123.8,5279.0,120.0747,120.1718,120.0359,120.1718,5279.0
2022-09-20 13:10:00,123.8,123.84,123.76,123.84,6303.0,120.1718,120.2106,120.1329,120.2106,6303.0
2022-09-20 13:15:00,123.81,123.82,123.73,123.82,10748.0,120.1815,120.1912,120.1038,120.1912,10748.0
2022-09-20 13:20:00,123.81,123.88,123.8,123.88,7923.0,120.1815,120.2494,120.1718,120.2494,7923.0
2022-09-20 13:25:00,123.89,123.97,123.65,123.66,16007.0,120.2591,120.3368,120.0262,120.0359,16007.0
2022-09-20 13:30:00,123.66,123.66,123.5,123.56,7844.0,120.0359,120.0359,119.8806,119.9388,7844.0
2022-09-20 13:35:00,123.58,123.68,123.56,123.68,9774.0,119.9582,120.0553,119.9388,120.0553,9774.0
2022-09-20 13:40:00,123.7,123.87,123.69,123.81,9222.0,120.0747,120.2397,120.065,120.1815,9222.0
2022-09-20 13:45:00,123.79,123.81,123.62,123.64,12145.0,120.1621,120.1815,119.997,120.0165,12145.0
2022-09-20 13:50:00,123.6,123.71,123.56,123.69,5524.0,119.9776,120.0844,119.9388,120.065,5524.0
2022-09-20 13:55:00,123.7,123.72,123.54,123.72,13945.0,120.0747,120.0941,119.9194,120.0941,13945.0
2022-09-20 14:00:00,123.7,123.86,123.7,123.82,11154.0,120.0747,120.23,120.0747,120.1912,11154.0
2022-09-20 14:05:00,123.84,123.99,123.83,123.99,12648.0,120.2106,120.3562,120.2009,120.3562,12648.0
2022-09-20 14:10:00,124.0,124.11,123.94,124.11,22291.0,120.3659,120.4727,120.3077,120.4727,22291.0
2022-09-20 14:15:00,124.12,124.17,124.05,124.17,6553.0,120.4824,120.5309,120.4144,120.5309,6553.0
2022-09-20 14:20:00,124.2,124.51,124.19,124.39,9109.0,120.56,120.861,120.5503,120.7445,9109.0
2022-09-20 14:25:00,124.37,124.37,124.2,124.26,8502.0,120.7251,120.7251,120.56,120.6183,8502.0
2022-09-20 14:30:00,124.21,124.21,123.96,124.03,6364.0,120.5698,120.5698,120.3271,120.395,6364.0
2022-09-20 14:35:00,124.05,124.06,123.95,123.98,7388.0,120.4144,120.4241,120.3174,120.3465,7388.0
2022-09-20 14:40:00,123.97,123.99,123.74,123.88,9102.0,120.3368,120.3562,120.1135,120.2494,9102.0
2022-09-20 14:45:00,123.89,124.26,123.88,124.25,10352.0,120.2591,120.6183,120.2494,120.6086,10352.0
2022-09-20 14:50:00,124.23,124.29,124.13,124.15,7289.0,120.5892,120.6474,120.4921,120.5115,7289.0
2022-09-20 14:55:00,124.18,124.35,124.17,124.22,9748.0,120.5406,120.7056,120.5309,120.5795,9748.0
2022-09-20 15:00:00,124.24,124.45,124.23,124.4,12360.0,120.5989,120.8027,120.5892,120.7542,12360.0
2022-09-20 15:05:00,124.41,124.42,124.23,124.25,7874.0,120.7639,120.7736,120.5892,120.6086,7874.0
2022-09-20 15:10:00,124.26,124.46,124.23,124.42,36996.0,120.6183,120.8124,120.5892,120.7736,36996.0
2022-09-20 15:15:00,124.42,124.57,124.39,124.56,15109.0,120.7736,120.9192,120.7445,120.9095,15109.0
2022-09-20 15:20:00,124.57,124.86,124.57,124.84,21123.0,120.9192,121.2007,120.9192,121.1813,21123.0
2022-09-20 15:25:00,124.84,124.94,124.83,124.9,51998.0,121.1813,121.2784,121.1716,121.2395,51998.0
2022-09-20 15:30:00,124.9,124.93,124.63,124.93,43258.0,121.2395,121.2687,120.9774,121.2687,43258.0
2022-09-20 15:35:00,124.94,125.39,124.94,125.35,27714.0,121.2784,121.7152,121.2784,121.6763,27714.0
2022-09-20 15:40:00,125.37,125.47,125.26,125.44,25632.0,121.6958,121.7928,121.589,121.7637,25632.0
2022-09-20 15:45:00,125.47,125.51,125.32,125.38,44946.0,121.7928,121.8317,121.6472,121.7055,44946.0
2022-09-20 15:50:00,125.4,125.51,125.2,125.33,78833.0,121.7249,121.8317,121.5307,121.6569,78833.0
2022-09-20 15:55:00,125.33,125.34,125.03,125.15,132786.0,121.6569,121.6666,121.3657,121.4822,132786.0
2022-09-21 09:30:00,125.81,126.05,125.19,125.31,26299.0,122.1229,122.3558,121.521,121.6375,26299.0
2022-09-21 09:35:00,125.29,125.45,125.06,125.09,9483.0,121.6181,121.7734,121.3948,121.424,9483.0
2022-09-21 09:40:00,125.11,125.19,125.06,125.11,21392.0,121.4434,121.521,121.3948,121.4434,21392.0
2022-09-21 09:45:00,125.05,125.25,125.0,125.24,28543.0,121.3851,121.5793,121.3366,121.5696,28543.0
2022-09-21 09:50:00,125.25,125.3,125.02,125.06,13516.0,121.5793,121.6278,121.356,121.3948,13516.0
2022-09-21 09:55:00,125.07,125.12,124.83,124.86,16231.0,121.4045,121.4531,121.1716,121.2007,16231.0
2022-09-21 10:00:00,124.86,125.07,124.84,125.07,18224.0,121.2007,121.4045,121.1813,121.4045,18224.0
2022-09-21 10:05:00,125.1,125.16,125.05,125.1,12979.0,121.4337,121.4919,121.3851,121.4337,12979.0
2022-09-21 10:10:00,125.08,125.21,125.05,125.18,23534.0,121.4143,121.5404,121.3851,121.5113,23534.0
2022-09-21 10:15:00,125.19,125.2,124.93,124.95,21206.0,121.521,121.5307,121.2687,121.2881,21206.0
2022-09-21 10:20:00,124.96,124.97,124.77,124.79,13004.0,121.2978,121.3075,121.1133,121.1328,13004.0
2022-09-21 10:25:00,124.77,124.84,124.68,124.76,24860.0,121.1133,121.1813,121.026,121.1036,24860.0
2022-09-21 10:30:00,124.73,124.8,124.61,124.72,26329.0,121.0745,121.1425,120.958,121.0648,26329.0
2022-09-21 10:35:00,124.72,124.74,124.63,124.69,18481.0,121.0648,121.0842,120.9774,121.0357,18481.0
2022-09-21 10:40:00,124.65,124.65,124.48,124.5,15782.0,120.9969,120.9969,120.8318,120.8513,15782.0
2022-09-21 10:45:00,124.54,124.54,124.23,124.27,28924.0,120.8901,120.8901,120.5892,120.628,28924.0
2022-09-21 10:50:00,124.26,124.4,124.22,124.34,11932.0,120.6183,120.7542,120.5795,120.6959,11932.0
2022-09-21 10:55:00,124.37,124.37,124.11,124.12,8051.0,120.7251,120.7251,120.4727,120.4824,8051.0
2022-09-21 11:00:00,124.14,124.15,123.83,123.83,14639.0,120.5018,120.5115,120.2009,120.2009,14639.0
2022-09-21 11:05:00,123.85,123.92,123.79,123.87,10826.0,120.2203,120.2883,120.1621,120.2397,10826.0
2022-09-21 11:10:00,123.84,123.86,123.65,123.79,16330.0,120.2106,120.23,120.0262,120.1621,16330.0
2022-09-21 11:15:00,123.79,123.82,123.54,123.59,11849.0,120.1621,120.1912,119.9194,119.9679,11849.0
2022-09-21 11:20:00,123.57,123.77,123.56,123.7,15271.0,119.9485,120.1426,119.9388,120.0747,15271.0
2022-09-21 11:25:00,123.69,123.69,123.47,123.52,33895.0,120.065,120.065,119.8514,119.9,33895.0
2022-09-21 11:30:00,123.51,123.52,123.31,123.31,26301.0,119.8903,119.9,119.6961,119.6961,26301.0
2022-09-21 11:35:00,123.3,123.34,123.25,123.33,31126.0,119.6864,119.7252,119.6379,119.7155,31126.0
2022-09-21 11:40:00,123.33,123.39,123.23,123.28,19596.0,119.7155,119.7738,119.6185,119.667,19596.0
2022-09-21 11:45:00,123.29,123.3,123.22,123.28,18609.0,119.6767,119.6864,119.6088,119.667,18609.0
2022-09-21 11:50:00,123.29,123.34,123.27,123.27,20028.0,119.6767,119.7252,119.6573,119.6573,20028.0
2022-09-21 11:55:00,123.27,123.42,123.26,123.4,12755.0,119.6573,119.8029,119.6476,119.7835,12755.0
2022-09-21 12:00:00,123.4,123.7,123.39,123.62,8625.0,119.7835,120.0747,119.7738,119.997,8625.0
2022-09-21 12:05:00,123.61,123.65,123.51,123.55,27825.0,119.9873,120.0262,119.8903,119.9291,27825.0
2022-09-21 12:10:00,123.52,123.56,123.47,123.54,19522.0,119.9,119.9388,119.8514,119.9194,19522.0
2022-09-21 12:15:00,123.57,123.71,123.55,123.61,14429.0,119.9485,120.0844,119.9291,119.9873,14429.0
2022-09-21 12:20:00,123.61,123.61,123.52,123.58,8111.0,119.9873,119.9873,119.9,119.9582,8111.0
2022-09-21 12:25:00,123.56,123.56,123.47,123.48,9999.0,119.9388,119.9388,119.8514,119.8611,9999.0
2022-09-21 12:30:00,123.48,123.5,123.42,123.43,11745.0,119.8611,119.8806,119.8029,119.8126,11745.0
2022-09-21 12:35:00,123.39,123.46,123.23,123.24,8462.0,119.7738,119.8417,119.6185,119.6282,8462.0
2022-09-21 12:40:00,123.25,123.29,123.04,123.08,43195.0,119.6379,119.6767,119.434,119.4729,43195.0
2022-09-21 12:45:00,123.09,123.22,123.07,123.22,11256.0,119.4826,119.6088,119.4632,119.6088,11256.0
2022-09-21 12:50:00,123.21,123.25,123.19,123.22,4755.0,119.5991,119.6379,119.5796,119.6088,4755.0
2022-09-21 12:55:00,123.22,123.3,123.21,123.23,5684.0,119.6088,119.6864,119.5991,119.6185,5684.0
2022-09-21 13:00:00,123.24,123.34,123.21,123.29,7588.0,119.6282,119.7252,119.5991,119.6767,7588.0
2022-09-21 13:05:00,123.27,123.34,123.17,123.21,6264.0,119.6573,119.7252,119.5602,119.5991,6264.0
2022-09-21 13:10:00,123.21,123.32,123.17,123.3,17571.0,119.5991,119.7058,119.5602,119.6864,17571.0
2022-09-21 13:15:00,123.29,123.35,123.25,123.27,15817.0,119.6767,119.735,119.6379,119.6573,15817.0
2022-09-21 13:20:00,123.27,123.3,123.25,123.28,8381.0,119.6573,119.6864,119.6379,119.667,8381.0
2022-09-21 13:25:00,123.29,123.29,123.16,123.17,14140.0,119.6767,119.6767,119.5505,119.5602,14140.0
2022-09-21 13:30:00,123.18,123.27,123.13,123.27,9312.0,119.5699,119.6573,119.5214,119.6573,9312.0
2022-09-21 13:35:00,123.26,123.34,123.23,123.33,5267.0,119.6476,119.7252,119.6185,119.7155,5267.0
2022-09-21 13:40:00,123.32,123.44,123.22,123.42,12748.0,119.7058,119.8223,119.6088,119.8029,12748.0
2022-09-21 13:45:00,123.44,123.46,123.36,123.42,10386.0,119.8223,119.8417,119.7447,119.8029,10386.0
2022-09-21 13:50:00,123.43,123.47,123.36,123.36,7503.0,119.8126,119.8514,119.7447,119.7447,7503.0
2022-09-21 13:55:00,123.37,123.44,123.2,123.34,15982.0,119.7544,119.8223,119.5894,119.7252,15982.0
2022-09-21 14:00:00,123.29,123.29,121.92,121.97,28314.0,119.6767,119.6767,118.3469,118.3954,28314.0
2022-09-21 14:05:00,121.92,122.81,121.92,122.81,45581.0,118.3469,119.2108,118.3469,119.2108,45581.0
2022-09-21 14:10:00,122.8,122.98,122.23,122.26,53386.0,119.2011,119.3758,118.6478,118.6769,53386.0
2022-09-21 14:15:00,122.22,122.6,122.22,122.58,11829.0,118.6381,119.0069,118.6381,118.9875,11829.0
2022-09-21 14:20:00,122.57,122.57,122.35,122.51,9782.0,118.9778,118.9778,118.7643,118.9196,9782.0
2022-09-21 14:25:00,122.49,122.71,122.45,122.51,8225.0,118.9002,119.1137,118.8613,118.9196,8225.0
2022-09-21 14:30:00,122.42,123.07,122.28,122.98,26524.0,118.8322,119.4632,118.6963,119.3758,26524.0
2022-09-21 14:35:00,122.97,123.15,122.77,123.0,33124.0,119.3661,119.5408,119.172,119.3952,33124.0
2022-09-21 14:40:00,122.95,124.07,122.83,124.03,20239.0,119.3467,120.4339,119.2302,120.395,20239.0
2022-09-21 14:45:00,124.02,124.38,123.63,123.79,20488.0,120.3853,120.7348,120.0067,120.1621,20488.0
2022-09-21 14:50:00,123.77,124.17,123.49,124.09,23046.0,120.1426,120.5309,119.8709,120.4533,23046.0
2022-09-21 14:55:00,124.16,124.22,123.67,123.86,26034.0,120.5212,120.5795,120.0456,120.23,26034.0
2022-09-21 15:00:00,123.92,124.06,123.64,123.87,11728.0,120.2883,120.4241,120.0165,120.2397,11728.0
2022-09-21 15:05:00,123.87,124.06,123.59,123.59,15630.0,120.2397,120.4241,119.9679,119.9679,15630.0
2022-09-21 15:10:00,123.54,123.54,122.69,123.48,19113.0,119.9194,119.9194,119.0943,119.8611,19113.0
2022-09-21 15:15:00,123.47,123.78,123.43,123.43,10593.0,119.8514,120.1524,119.8126,119.8126,10593.0
2022-09-21 15:20:00,123.44,123.44,123.19,123.29,12756.0,119.8223,119.8223,119.5796,119.6767,12756.0
2022-09-21 15:25:00,123.25,123.25,122.55,122.59,14939.0,119.6379,119.6379,118.9584,118.9972,14939.0
2022-09-21 15:30:00,122.53,122.65,122.07,122.55,20771.0,118.939,119.0555,118.4925,118.9584,20771.0
2022-09-21 15:35:00,122.55,122.55,121.79,121.86,24289.0,118.9584,118.9584,118.2207,118.2886,24289.0
2022-09-21 15:40:00,121.81,122.12,121.59,121.59,23877.0,118.2401,118.541,118.0265,118.0265,23877.0
2022-09-21 15:45:00,121.52,121.73,121.42,121.47,24570.0,117.9586,118.1624,117.8615,117.9101,24570.0
2022-09-21 15:50:00,121.51,121.86,121.45,121.73,104416.0,117.9489,118.2886,117.8906,118.1624,104416.0
2022-09-21 15:55:00,121.71,121.73,121.36,121.37,169088.0,118.143,118.1624,117.8033,117.813,169088.0
2022-09-22 09:30:00,121.8,122.0,121.59,121.59,20259.0,118.2304,118.4245,118.0265,118.0265,20259.0
2022-09-22 09:35:00,121.55,121.55,120.68,120.68,20589.0,117.9877,117.9877,117.1432,117.1432,20589.0
2022-09-22 09:40:00,120.69,120.93,120.59,120.73,6082.0,117.1529,117.3859,117.0558,117.1917,6082.0
2022-09-22 09:45:00,120.68,120.99,120.55,120.98,8739.0,117.1432,117.4441,117.017,117.4344,8739.0
2022-09-22 09:50:00,120.96,121.16,120.92,121.1,9336.0,117.415,117.6091,117.3762,117.5509,9336.0
2022-09-22 09:55:00,121.08,121.3,121.08,121.28,22729.0,117.5315,117.745,117.5315,117.7256,22729.0
2022-09-22 10:00:00,121.27,121.41,121.12,121.22,24822.0,117.7159,117.8518,117.5703,117.6674,24822.0
2022-09-22 10:05:00,121.23,121.76,121.2,121.76,19511.0,117.6771,118.1916,117.648,118.1916,19511.0
2022-09-22 10:10:00,121.76,122.17,121.65,122.11,21137.0,118.1916,118.5895,118.0848,118.5313,21137.0
2022-09-22 10:15:00,122.15,122.18,121.53,121.53,8731.0,118.5701,118.5992,117.9683,117.9683,8731.0
2022-09-22 10:20:00,121.58,121.71,121.53,121.71,11154.0,118.0168,118.143,117.9683,118.143,11154.0
2022-09-22 10:25:00,121.69,121.75,121.51,121.69,13659.0,118.1236,118.1818,117.9489,118.1236,13659.0
2022-09-22 10:30:00,121.7,121.81,121.48,121.48,10493.0,118.1333,118.2401,117.9198,117.9198,10493.0
2022-09-22 10:35:00,121.5,121.64,121.35,121.56,8928.0,117.9392,118.0751,117.7936,117.9974,8928.0
2022-09-22 10:40:00,121.55,121.62,121.39,121.4,9144.0,117.9877,118.0557,117.8324,117.8421,9144.0
2022-09-22 10:45:00,121.44,121.56,121.36,121.43,9620.0,117.8809,117.9974,117.8033,117.8712,9620.0
2022-09-22 10:50:00,121.38,121.38,121.16,121.17,5512.0,117.8227,117.8227,117.6091,117.6188,5512.0
2022-09-22 10:55:00,121.15,121.27,121.11,121.16,10358.0,117.5994,117.7159,117.5606,117.6091,10358.0
2022-09-22 11:00:00,121.14,121.19,121.03,121.15,11408.0,117.5897,117.6383,117.4829,117.5994,11408.0
2022-09-22 11:05:00,121.16,121.66,121.07,121.47,40206.0,117.6091,118.0945,117.5218,117.9101,40206.0
2022-09-22 11:10:00,121.47,121.48,121.34,121.4,19961.0,117.9101,117.9198,117.7839,117.8421,19961.0
2022-09-22 11:15:00,121.4,121.68,121.39,121.52,10882.0,117.8421,118.1139,117.8324,117.9586,10882.0
2022-09-22 11:20:00,121.5,122.0,121.5,121.97,10787.0,117.9392,118.4245,117.9392,118.3954,10787.0
2022-09-22 11:25:00,121.96,122.16,121.94,122.04,15816.0,118.3857,118.5798,118.3663,118.4633,15816.0
2022-09-22 11:30:00,122.05,122.36,121.97,122.21,9324.0,118.4731,118.774,118.3954,118.6284,9324.0
2022-09-22 11:35:00,122.2,122.25,122.08,122.09,6147.0,118.6187,118.6672,118.5022,118.5119,6147.0
2022-09-22 11:40:00,122.07,122.07,121.84,121.85,6575.0,118.4925,118.4925,118.2692,118.2789,6575.0
2022-09-22 11:45:00,121.84,122.16,121.75,122.13,22202.0,118.2692,118.5798,118.1818,118.5507,22202.0
2022-09-22 11:50:00,122.11,122.17,121.89,121.95,9141.0,118.5313,118.5895,118.3177,118.376,9141.0
2022-09-22 11:55:00,121.89,121.89,121.6,121.76,5393.0,118.3177,118.3177,118.0362,118.1916,5393.0
2022-09-22 12:00:00,121.76,122.02,121.76,121.98,19088.0,118.1916,118.4439,118.1916,118.4051,19088.0
2022-09-22 12:05:00,121.98,121.98,121.81,121.87,7858.0,118.4051,118.4051,118.2401,118.2983,7858.0
2022-09-22 12:10:00,121.85,122.0,121.79,121.92,8263.0,118.2789,118.4245,118.2207,118.3469,8263.0
2022-09-22 12:15:00,121.9,122.09,121.87,122.03,58283.0,118.3275,118.5119,118.2983,118.4536,58283.0
2022-09-22 12:20:00,122.02,122.27,121.96,122.27,46936.0,118.4439,118.6866,118.3857,118.6866,46936.0
2022-09-22 12:25:00,122.27,122.3,121.93,121.94,13218.0,118.6866,118.7157,118.3566,118.3663,13218.0
2022-09-22 12:30:00,121.92,122.01,121.78,121.85,7223.0,118.3469,118.4342,118.211,118.2789,7223.0
2022-09-22 12:35:00,121.85,122.0,121.8,121.97,7428.0,118.2789,118.4245,118.2304,118.3954,7428.0
2022-09-22 12:40:00,121.95,122.0,121.91,121.99,8004.0,118.376,118.4245,118.3372,118.4148,8004.0
2022-09-22 12:45:00,121.97,122.0,121.87,121.91,12604.0,118.3954,118.4245,118.2983,118.3372,12604.0
2022-09-22 12:50:00,121.92,122.23,121.9,122.18,14812.0,118.3469,118.6478,118.3275,118.5992,14812.0
2022-09-22 12:55:00,122.2,122.48,122.2,122.34,8614.0,118.6187,118.8905,118.6187,118.7546,8614.0
2022-09-22 13:00:00,122.37,122.59,122.37,122.45,4640.0,118.7837,118.9972,118.7837,118.8613,4640.0
2022-09-22 13:05:00,122.45,122.57,122.38,122.51,8867.0,118.8613,118.9778,118.7934,118.9196,8867.0
2022-09-22 13:10:00,122.5,122.54,122.38,122.42,8337.0,118.9099,118.9487,118.7934,118.8322,8337.0
2022-09-22 13:15:00,122.38,122.38,122.17,122.29,6590.0,118.7934,118.7934,118.5895,118.706,6590.0
2022-09-22 13:20:00,122.27,122.45,122.26,122.41,5923.0,118.6866,118.8613,118.6769,118.8225,5923.0
2022-09-22 13:25:00,122.42,122.56,122.42,122.55,7794.0,118.8322,118.9681,118.8322,118.9584,7794.0
2022-09-22 13:30:00,122.56,122.65,122.49,122.56,7425.0,118.9681,119.0555,118.9002,118.9681,7425.0
2022-09-22 13:35:00,122.58,122.85,122.57,122.8,9075.0,118.9875,119.2496,118.9778,119.2011,9075.0
2022-09-22 13:40:00,122.81,122.82,122.6,122.6,9306.0,119.2108,119.2205,119.0069,119.0069,9306.0
2022-09-22 13:45:00,122.64,122.68,122.55,122.64,7984.0,119.0458,119.0846,118.9584,119.0458,7984.0
2022-09-22 13:50:00,122.67,122.79,122.5,122.68,49105.0,119.0749,119.1914,118.9099,119.0846,49105.0
2022-09-22 13:55:00,122.67,122.78,122.63,122.66,13186.0,119.0749,119.1817,119.0361,119.0652,13186.0
2022-09-22 14:00:00,122.65,122.71,122.58,122.59,8338.0,119.0555,119.1137,118.9875,118.9972,8338.0
2022-09-22 14:05:00,122.6,122.77,122.59,122.62,15057.0,119.0069,119.172,118.9972,119.0263,15057.0
2022-09-22 14:10:00,122.62,122.73,122.61,122.68,9103.0,119.0263,119.1331,119.0166,119.0846,9103.0
2022-09-22 14:15:00,122.68,122.74,122.63,122.66,10701.0,119.0846,119.1428,119.0361,119.0652,10701.0
2022-09-22 14:20:00,122.69,122.69,122.51,122.53,15345.0,119.0943,119.0943,118.9196,118.939,15345.0
2022-09-22 14:25:00,122.59,122.72,122.53,122.68,18419.0,118.9972,119.1234,118.939,119.0846,18419.0
2022-09-22 14:30:00,122.66,122.75,122.61,122.71,16149.0,119.0652,119.1525,119.0166,119.1137,16149.0
2022-09-22 14:35:00,122.7,122.91,122.69,122.89,18925.0,119.104,119.3079,119.0943,119.2884,18925.0
2022-09-22 14:40:00,122.89,122.91,122.79,122.85,12212.0,119.2884,119.3079,119.1914,119.2496,12212.0
2022-09-22 14:45:00,122.86,122.86,122.64,122.7,15160.0,119.2593,119.2593,119.0458,119.104,15160.0
2022-09-22 14:50:00,122.7,123.07,122.69,122.94,19730.0,119.104,119.4632,119.0943,119.337,19730.0
2022-09-22 14:55:00,122.94,123.04,122.9,123.02,10104.0,119.337,119.434,119.2981,119.4146,10104.0
2022-09-22 15:00:00,123.04,123.18,123.0,123.12,12187.0,119.434,119.5699,119.3952,119.5117,12187.0
2022-09-22 15:05:00,123.13,123.19,123.06,123.11,17493.0,119.5214,119.5796,119.4535,119.502,17493.0
2022-09-22 15:10:00,123.1,123.33,123.05,123.21,82266.0,119.4923,119.7155,119.4437,119.5991,82266.0
2022-09-22 15:15:00,123.21,123.21,122.93,123.0,18184.0,119.5991,119.5991,119.3273,119.3952,18184.0
2022-09-22 15:20:00,123.01,123.05,122.72,122.76,15614.0,119.4049,119.4437,119.1234,119.1622,15614.0
2022-09-22 15:25:00,122.73,122.99,122.66,122.97,13589.0,119.1331,119.3855,119.0652,119.3661,13589.0
2022-09-22 15:30:00,122.98,123.13,122.93,123.13,31888.0,119.3758,119.5214,119.3273,119.5214,31888.0
2022-09-22 15:35:00,123.12,123.42,123.12,123.24,17474.0,119.5117,119.8029,119.5117,119.6282,17474.0
2022-09-22 15:40:00,123.24,123.34,123.13,123.18,19732.0,119.6282,119.7252,119.5214,119.5699,19732.0
2022-09-22 15:45:00,123.19,123.46,123.18,123.46,44505.0,119.5796,119.8417,119.5699,119.8417,44505.0
2022-09-22 15:50:00,123.46,123.48,122.98,123.06,76562.0,119.8417,119.8611,119.3758,119.4535,76562.0
2022-09-22 15:55:00,123.07,123.08,122.34,122.42,233582.0,119.4632,119.4729,118.7546,118.8322,233582.0
2022-09-23 09:30:00,121.96,122.19,121.23,121.29,42060.0,118.3857,118.609,117.6771,117.7353,42060.0
2022-09-23 09:35:00,121.25,121.41,121.09,121.23,18479.0,117.6965,117.8518,117.5412,117.6771,18479.0
2022-09-23 09:40:00,121.24,121.71,121.24,121.56,17953.0,117.6868,118.143,117.6868,117.9974,17953.0
2022-09-23 09:45:00,121.44,122.01,121.4,121.79,14459.0,117.8809,118.4342,117.8421,118.2207,14459.0
2022-09-23 09:50:00,121.73,121.95,121.64,121.75,15900.0,118.1624,118.376,118.0751,118.1818,15900.0
2022-09-23 09:55:00,121.76,121.96,121.64,121.77,16330.0,118.1916,118.3857,118.0751,118.2013,16330.0
2022-09-23 10:00:00,121.76,121.96,121.66,121.71,16272.0,118.1916,118.3857,118.0945,118.143,16272.0
2022-09-23 10:05:00,121.72,121.81,121.62,121.7,13374.0,118.1527,118.2401,118.0557,118.1333,13374.0
2022-09-23 10:10:00,121.72,121.94,121.72,121.85,19082.0,118.1527,118.3663,118.1527,118.2789,19082.0
2022-09-23 10:15:00,121.83,121.94,121.71,121.94,12739.0,118.2595,118.3663,118.143,118.3663,12739.0
2022-09-23 10:20:00,121.92,122.08,121.85,122.05,14280.0,118.3469,118.5022,118.2789,118.4731,14280.0
2022-09-23 10:25:00,122.01,122.23,121.97,122.16,23602.0,118.4342,118.6478,118.3954,118.5798,23602.0
2022-09-23 10:30:00,122.16,122.16,121.86,121.87,9670.0,118.5798,118.5798,118.2886,118.2983,9670.0
2022-09-23 10:35:00,121.82,122.19,121.82,122.19,10142.0,118.2498,118.609,118.2498,118.609,10142.0
2022-09-23 10:40:00,122.15,122.23,122.1,122.13,16664.0,118.5701,118.6478,118.5216,118.5507,16664.0
2022-09-23 10:45:00,122.11,122.15,121.97,121.97,27662.0,118.5313,118.5701,118.3954,118.3954,27662.0
2022-09-23 10:50:00,121.95,122.07,121.87,121.97,13200.0,118.376,118.4925,118.2983,118.3954,13200.0
2022-09-23 10:55:00,121.97,122.1,121.8,121.82,18520.0,118.3954,118.5216,118.2304,118.2498,18520.0
2022-09-23 11:00:00,121.84,121.95,121.77,121.88,13883.0,118.2692,118.376,118.2013,118.308,13883.0
2022-09-23 11:05:00,121.9,121.98,121.77,121.83,11041.0,118.3275,118.4051,118.2013,118.2595,11041.0
2022-09-23 11:10:00,121.8,121.85,121.75,121.76,5642.0,118.2304,118.2789,118.1818,118.1916,5642.0
2022-09-23 11:15:00,121.75,121.94,121.75,121.91,12265.0,118.1818,118.3663,118.1818,118.3372,12265.0
2022-09-23 11:20:00,121.94,121.95,121.77,121.82,18426.0,118.3663,118.376,118.2013,118.2498,18426.0
2022-09-23 11:25:00,121.83,121.83,121.63,121.69,10522.0,118.2595,118.2595,118.0654,118.1236,10522.0
2022-09-23 11:30:00,121.69,121.8,121.64,121.65,9178.0,118.1236,118.2304,118.0751,118.0848,9178.0
2022-09-23 11:35:00,121.69,121.71,121.63,121.67,7850.0,118.1236,118.143,118.0654,118.1042,7850.0
2022-09-23 11:40:00,121.67,121.7,121.55,121.57,11629.0,118.1042,118.1333,117.9877,118.0071,11629.0
2022-09-23 11:45:00,121.54,121.54,121.35,121.45,12331.0,117.978,117.978,117.7936,117.8906,12331.0
2022-09-23 11:50:00,121.45,121.49,121.35,121.41,6939.0,117.8906,117.9295,117.7936,117.8518,6939.0
2022-09-23 11:55:00,121.42,121.45,121.38,121.44,5845.0,117.8615,117.8906,117.8227,117.8809,5845.0
2022-09-23 12:00:00,121.46,121.47,121.32,121.35,7041.0,117.9003,117.9101,117.7644,117.7936,7041.0
2022-09-23 12:05:00,121.44,121.46,121.17,121.18,6158.0,117.8809,117.9003,117.6188,117.6286,6158.0
2022-09-23 12:10:00,121.18,121.18,121.06,121.12,2537.0,117.6286,117.6286,117.5121,117.5703,2537.0
2022-09-23 12:15:00,121.07,121.21,121.06,121.18,11958.0,117.5218,117.6577,117.5121,117.6286,11958.0
2022-09-23 12:20:00,121.16,121.26,121.03,121.14,9828.0,117.6091,117.7062,117.4829,117.5897,9828.0
2022-09-23 12:25:00,121.19,121.19,121.0,121.04,4238.0,117.6383,117.6383,117.4538,117.4927,4238.0
2022-09-23 12:30:00,121.05,121.06,120.91,120.97,13098.0,117.5024,117.5121,117.3665,117.4247,13098.0
2022-09-23 12:35:00,120.95,121.1,120.91,121.06,11921.0,117.4053,117.5509,117.3665,117.5121,11921.0
2022-09-23 12:40:00,121.07,121.09,120.98,120.98,6952.0,117.5218,117.5412,117.4344,117.4344,6952.0
2022-09-23 12:45:00,121.0,121.17,120.93,121.14,7226.0,117.4538,117.6188,117.3859,117.5897,7226.0
2022-09-23 12:50:00,121.17,121.37,121.15,121.35,8552.0,117.6188,117.813,117.5994,117.7936,8552.0
2022-09-23 12:55:00,121.4,121.4,121.19,121.31,13276.0,117.8421,117.8421,117.6383,117.7547,13276.0
2022-09-23 13:00:00,121.35,121.52,121.26,121.45,9530.0,117.7936,117.9586,117.7062,117.8906,9530.0
2022-09-23 13:05:00,121.46,121.5,121.35,121.39,7486.0,117.9003,117.9392,117.7936,117.8324,7486.0
2022-09-23 13:10:00,121.41,121.49,121.29,121.3,11360.0,117.8518,117.9295,117.7353,117.745,11360.0
2022-09-23 13:15:00,121.27,121.43,121.27,121.43,4823.0,117.7159,117.8712,117.7159,117.8712,4823.0
2022-09-23 13:20:00,121.42,121.44,121.3,121.34,9830.0,117.8615,117.8809,117.745,117.7839,9830.0
2022-09-23 13:25:00,121.33,121.34,120.96,120.99,19606.0,117.7742,117.7839,117.415,117.4441,19606.0
2022-09-23 13:30:00,121.02,121.13,120.97,121.13,5911.0,117.4732,117.58,117.4247,117.58,5911.0
2022-09-23 13:35:00,121.11,121.13,121.01,121.04,6175.0,117.5606,117.58,117.4635,117.4927,6175.0
2022-09-23 13:40:00,121.03,121.05,120.9,121.02,11610.0,117.4829,117.5024,117.3568,117.4732,11610.0
2022-09-23 13:45:00,121.04,121.17,121.0,121.11,8416.0,117.4927,117.6188,117.4538,117.5606,8416.0
2022-09-23 13:50:00,121.1,121.21,121.1,121.21,3985.0,117.5509,117.6577,117.5509,117.6577,3985.0
2022-09-23 13:55:00,121.23,121.3,121.12,121.29,7825.0,117.6771,117.745,117.5703,117.7353,7825.0
2022-09-23 14:00:00,121.27,121.28,121.06,121.24,14430.0,117.7159,117.7256,117.5121,117.6868,14430.0
2022-09-23 14:05:00,121.25,121.34,121.0,121.0,6277.0,117.6965,117.7839,117.4538,117.4538,6277.0
2022-09-23 14:10:00,121.02,121.04,120.72,120.8,10432.0,117.4732,117.4927,117.182,117.2597,10432.0
2022-09-23 14:15:00,120.77,120.77,120.6,120.63,7964.0,117.2306,117.2306,117.0656,117.0947,7964.0
2022-09-23 14:20:00,120.65,120.87,120.63,120.74,11626.0,117.1141,117.3276,117.0947,117.2014,11626.0
2022-09-23 14:25:00,120.74,120.86,120.73,120.8,8681.0,117.2014,117.3179,117.1917,117.2597,8681.0
2022-09-23 14:30:00,120.79,120.79,120.57,120.71,9694.0,117.25,117.25,117.0364,117.1723,9694.0
2022-09-23 14:35:00,120.7,120.7,120.59,120.61,7957.0,117.1626,117.1626,117.0558,117.0753,7957.0
2022-09-23 14:40:00,120.59,120.66,120.53,120.63,14932.0,117.0558,117.1238,116.9976,117.0947,14932.0
2022-09-23 14:45:00,120.62,120.7,120.56,120.58,15566.0,117.085,117.1626,117.0267,117.0461,15566.0
2022-09-23 14:50:00,120.58,120.61,120.52,120.55,6734.0,117.0461,117.0753,116.9879,117.017,6734.0
2022-09-23 14:55:00,120.51,120.58,120.48,120.58,11011.0,116.9782,117.0461,116.9491,117.0461,11011.0
2022-09-23 15:00:00,120.56,121.09,120.55,121.05,10768.0,117.0267,117.5412,117.017,117.5024,10768.0
2022-09-23 15:05:00,121.05,121.31,120.99,121.19,11053.0,117.5024,117.7547,117.4441,117.6383,11053.0
2022-09-23 15:10:00,121.21,121.21,120.93,121.01,16299.0,117.6577,117.6577,117.3859,117.4635,16299.0
2022-09-23 15:15:00,121.03,121.3,121.03,121.15,21871.0,117.4829,117.745,117.4829,117.5994,21871.0
2022-09-23 15:20:00,121.14,121.28,120.98,121.0,15092.0,117.5897,117.7256,117.4344,117.4538,15092.0
2022-09-23 15:25:00,120.99,121.24,120.91,121.24,16128.0,117.4441,117.6868,117.3665,117.6868,16128.0
2022-09-23 15:30:00,121.3,121.38,121.24,121.24,17037.0,117.745,117.8227,117.6868,117.6868,17037.0
2022-09-23 15:35:00,121.26,121.33,120.99,121.33,21517.0,117.7062,117.7742,117.4441,117.7742,21517.0
2022-09-23 15:40:00,121.32,121.51,121.2,121.51,26782.0,117.7644,117.9489,117.648,117.9489,26782.0
2022-09-23 15:45:00,121.49,121.5,121.25,121.27,38428.0,117.9295,117.9392,117.6965,117.7159,38428.0
2022-09-23 15:50:00,121.29,121.46,121.1,121.41,63917.0,117.7353,117.9003,117.5509,117.8518,63917.0
2022-09-23 15:55:00,121.42,121.6,121.08,121.54,133685.0,117.8615,118.0362,117.5315,117.978,133685.0
2022-09-26 09:30:00,120.69,121.18,120.69,120.75,26131.0,117.1529,117.6286,117.1529,117.2112,26131.0
2022-09-26 09:35:00,120.75,120.91,120.51,120.59,12062.0,117.2112,117.3665,116.9782,117.0558,12062.0
2022-09-26 09:40:00,120.51,120.67,119.81,119.92,14419.0,116.9782,117.1335,116.2987,116.4055,14419.0
2022-09-26 09:45:00,119.91,120.27,119.88,120.22,20186.0,116.3958,116.7452,116.3667,116.6967,20186.0
2022-09-26 09:50:00,120.19,120.22,119.94,119.99,31772.0,116.6676,116.6967,116.4249,116.4734,31772.0
2022-09-26 09:55:00,120.01,120.01,119.71,119.76,16629.0,116.4928,116.4928,116.2016,116.2502,16629.0
2022-09-26 10:00:00,119.75,120.0,119.65,119.79,16653.0,116.2405,116.4831,116.1434,116.2793,16653.0
2022-09-26 10:05:00,119.77,119.83,119.62,119.62,13986.0,116.2599,116.3181,116.1143,116.1143,13986.0
2022-09-26 10:10:00,119.6,120.18,119.41,120.18,20743.0,116.0949,116.6579,115.9104,116.6579,20743.0
2022-09-26 10:15:00,120.15,120.45,120.15,120.34,12839.0,116.6287,116.9199,116.6287,116.8132,12839.0
2022-09-26 10:20:00,120.35,120.59,120.27,120.59,7324.0,116.8229,117.0558,116.7452,117.0558,7324.0
2022-09-26 10:25:00,120.67,120.73,120.39,120.54,35741.0,117.1335,117.1917,116.8617,117.0073,35741.0
2022-09-26 10:30:00,120.46,120.53,120.26,120.29,14245.0,116.9297,116.9976,116.7355,116.7646,14245.0
2022-09-26 10:35:00,120.33,120.44,120.25,120.32,15198.0,116.8035,116.9102,116.7258,116.7938,15198.0
2022-09-26 10:40:00,120.3,120.42,120.18,120.38,13402.0,116.7743,116.8908,116.6579,116.852,13402.0
2022-09-26 10:45:00,120.36,120.38,120.14,120.22,16551.0,116.8326,116.852,116.619,116.6967,16551.0
2022-09-26 10:50:00,120.24,120.39,120.15,120.39,16133.0,116.7161,116.8617,116.6287,116.8617,16133.0
2022-09-26 10:55:00,120.38,120.44,120.33,120.39,18628.0,116.852,116.9102,116.8035,116.8617,18628.0
2022-09-26 11:00:00,120.37,120.42,120.22,120.37,11662.0,116.8423,116.8908,116.6967,116.8423,11662.0
2022-09-26 11:05:00,120.31,120.31,120.04,120.06,13948.0,116.784,116.784,116.522,116.5414,13948.0
2022-09-26 11:10:00,120.0,120.03,119.79,119.81,10231.0,116.4831,116.5123,116.2793,116.2987,10231.0
2022-09-26 11:15:00,119.83,119.93,119.72,119.75,7029.0,116.3181,116.4152,116.2113,116.2405,7029.0
2022-09-26 11:20:00,119.73,119.97,119.7,119.94,10078.0,116.221,116.454,116.1919,116.4249,10078.0
2022-09-26 11:25:00,119.92,119.97,119.82,119.85,11900.0,116.4055,116.454,116.3084,116.3375,11900.0
2022-09-26 11:30:00,119.84,120.01,119.84,119.94,17139.0,116.3278,116.4928,116.3278,116.4249,17139.0
2022-09-26 11:35:00,119.94,120.09,119.9,119.97,10824.0,116.4249,116.5705,116.3861,116.454,10824.0
2022-09-26 11:40:00,120.0,120.18,119.98,119.98,13634.0,116.4831,116.6579,116.4637,116.4637,13634.0
2022-09-26 11:45:00,119.97,120.14,119.88,120.08,11446.0,116.454,116.619,116.3667,116.5608,11446.0
2022-09-26 11:50:00,120.08,120.08,119.92,120.05,14373.0,116.5608,116.5608,116.4055,116.5317,14373.0
2022-09-26 11:55:00,120.05,120.27,120.03,120.18,10422.0,116.5317,116.7452,116.5123,116.6579,10422.0
2022-09-26 12:00:00,120.16,120.16,119.94,120.04,9368.0,116.6384,116.6384,116.4249,116.522,9368.0
2022-09-26 12:05:00,120.02,120.02,119.92,119.96,6749.0,116.5025,116.5025,116.4055,116.4443,6749.0
2022-09-26 12:10:00,119.98,119.99,119.87,119.88,27512.0,116.4637,116.4734,116.3569,116.3667,27512.0
2022-09-26 12:15:00,119.85,120.13,119.83,120.03,21576.0,116.3375,116.6093,116.3181,116.5123,21576.0
2022-09-26 12:20:00,120.03,120.03,119.87,119.95,19447.0,116.5123,116.5123,116.3569,116.4346,19447.0
2022-09-26 12:25:00,119.93,119.94,119.72,119.81,38485.0,116.4152,116.4249,116.2113,116.2987,38485.0
2022-09-26 12:30:00,119.8,119.82,119.44,119.46,13601.0,116.289,116.3084,115.9395,115.959,13601.0
2022-09-26 12:35:00,119.43,119.43,119.29,119.32,6740.0,115.9298,115.9298,115.7939,115.8231,6740.0
2022-09-26 12:40:00,119.3,119.38,119.23,119.27,8026.0,115.8036,115.8813,115.7357,115.7745,8026.0
2022-09-26 12:45:00,119.28,119.55,119.25,119.44,17215.0,115.7842,116.0463,115.7551,115.9395,17215.0
2022-09-26 12:50:00,119.45,119.55,119.44,119.55,7243.0,115.9493,116.0463,115.9395,116.0463,7243.0
2022-09-26 12:55:00,119.57,119.62,119.51,119.58,11393.0,116.0657,116.1143,116.0075,116.0754,11393.0
2022-09-26 13:00:00,119.55,119.55,119.23,119.23,10237.0,116.0463,116.0463,115.7357,115.7357,10237.0
2022-09-26 13:05:00,119.25,119.27,119.15,119.2,7296.0,115.7551,115.7745,115.658,115.7066,7296.0
2022-09-26 13:10:00,119.17,119.17,118.86,118.89,8239.0,115.6775,115.6775,115.3765,115.4057,8239.0
2022-09-26 13:15:00,118.87,118.97,118.86,118.94,5694.0,115.3863,115.4833,115.3765,115.4542,5694.0
2022-09-26 13:20:00,118.91,118.93,118.64,118.64,10584.0,115.4251,115.4445,115.163,115.163,10584.0
2022-09-26 13:25:00,118.65,118.74,118.47,118.67,12923.0,115.1727,115.2601,114.998,115.1921,12923.0
2022-09-26 13:30:00,118.65,119.0,118.62,118.87,21212.0,115.1727,115.5124,115.1436,115.3863,21212.0
2022-09-26 13:35:00,118.89,119.07,118.88,118.98,16099.0,115.4057,115.5804,115.396,115.493,16099.0
2022-09-26 13:40:00,119.01,119.02,118.82,118.85,18684.0,115.5221,115.5319,115.3377,115.3668,18684.0
2022-09-26 13:45:00,118.9,119.1,118.9,118.95,11058.0,115.4154,115.6095,115.4154,115.4639,11058.0
2022-09-26 13:50:00,118.96,119.02,118.74,118.89,29102.0,115.4736,115.5319,115.2601,115.4057,29102.0
2022-09-26 13:55:00,118.86,118.86,118.61,118.66,15839.0,115.3765,115.3765,115.1339,115.1824,15839.0
2022-09-26 14:00:00,118.64,119.42,118.64,119.4,18270.0,115.163,115.9201,115.163,115.9007,18270.0
2022-09-26 14:05:00,119.39,119.43,119.22,119.29,31625.0,115.891,115.9298,115.726,115.7939,31625.0
2022-09-26 14:10:00,119.28,119.3,119.04,119.14,28903.0,115.7842,115.8036,115.5513,115.6483,28903.0
2022-09-26 14:15:00,119.16,119.29,119.09,119.23,26027.0,115.6678,115.7939,115.5998,115.7357,26027.0
2022-09-26 14:20:00,119.23,119.3,119.08,119.08,12685.0,115.7357,115.8036,115.5901,115.5901,12685.0
2022-09-26 14:25:00,119.09,119.09,118.81,118.81,10703.0,115.5998,115.5998,115.328,115.328,10703.0
2022-09-26 14:30:00,118.79,119.02,118.78,118.98,8659.0,115.3086,115.5319,115.2989,115.493,8659.0
2022-09-26 14:35:00,118.95,118.95,118.71,118.81,8099.0,115.4639,115.4639,115.2309,115.328,8099.0
2022-09-26 14:40:00,118.86,118.87,118.7,118.78,7200.0,115.3765,115.3863,115.2212,115.2989,7200.0
2022-09-26 14:45:00,118.79,119.25,118.77,119.16,12346.0,115.3086,115.7551,115.2892,115.6678,12346.0
2022-09-26 14:50:00,119.12,119.18,119.0,119.12,14714.0,115.6289,115.6872,115.5124,115.6289,14714.0
2022-09-26 14:55:00,119.13,119.13,118.94,119.0,18963.0,115.6386,115.6386,115.4542,115.5124,18963.0
2022-09-26 15:00:00,119.02,119.3,119.02,119.15,20600.0,115.5319,115.8036,115.5319,115.658,20600.0
2022-09-26 15:05:00,119.16,119.31,119.05,119.23,25069.0,115.6678,115.8134,115.561,115.7357,25069.0
2022-09-26 15:10:00,119.23,119.24,119.0,119.03,24522.0,115.7357,115.7454,115.5124,115.5416,24522.0
2022-09-26 15:15:00,118.98,119.01,118.68,118.96,23257.0,115.493,115.5221,115.2018,115.4736,23257.0
2022-09-26 15:20:00,118.92,119.01,118.7,118.74,15556.0,115.4348,115.5221,115.2212,115.2601,15556.0
2022-09-26 15:25:00,118.73,118.93,118.61,118.89,17287.0,115.2504,115.4445,115.1339,115.4057,17287.0
2022-09-26 15:30:00,118.86,119.03,118.71,118.97,18233.0,115.3765,115.5416,115.2309,115.4833,18233.0
2022-09-26 15:35:00,118.98,119.18,118.85,118.92,18963.0,115.493,115.6872,115.3668,115.4348,18963.0
2022-09-26 15:40:00,118.91,119.15,118.91,119.15,22925.0,115.4251,115.658,115.4251,115.658,22925.0
2022-09-26 15:45:00,119.18,119.38,119.09,119.29,35543.0,115.6872,115.8813,115.5998,115.7939,35543.0
2022-09-26 15:50:00,119.26,119.52,119.06,119.34,92374.0,115.7648,116.0172,115.5707,115.8425,92374.0
2022-09-26 15:55:00,119.33,119.33,118.84,118.92,144557.0,115.8328,115.8328,115.3571,115.4348,144557.0
2022-09-27 09:30:00,119.7,119.8,118.96,119.15,40781.0,116.1919,116.289,115.4736,115.658,40781.0
2022-09-27 09:35:00,119.28,119.79,119.28,119.7,14680.0,115.7842,116.2793,115.7842,116.1919,14680.0
2022-09-27 09:40:00,119.71,120.33,119.7,120.24,15161.0,116.2016,116.8035,116.1919,116.7161,15161.0
2022-09-27 09:45:00,120.39,120.42,120.07,120.19,17124.0,116.8617,116.8908,116.5511,116.6676,17124.0
2022-09-27 09:50:00,120.23,120.35,120.0,120.2,22004.0,116.7064,116.8229,116.4831,116.6773,22004.0
2022-09-27 09:55:00,120.18,120.18,119.8,119.88,16778.0,116.6579,116.6579,116.289,116.3667,16778.0
2022-09-27 10:00:00,119.9,119.9,119.55,119.63,29926.0,116.3861,116.3861,116.0463,116.124,29926.0
2022-09-27 10:05:00,119.62,119.91,119.46,119.65,26817.0,116.1143,116.3958,115.959,116.1434,26817.0
2022-09-27 10:10:00,119.7,120.12,119.67,119.95,23305.0,116.1919,116.5996,116.1628,116.4346,23305.0
2022-09-27 10:15:00,119.98,120.26,119.86,120.08,24012.0,116.4637,116.7355,116.3472,116.5608,24012.0
2022-09-27 10:20:00,120.07,120.27,119.99,120.14,20388.0,116.5511,116.7452,116.4734,116.619,20388.0
2022-09-27 10:25:00,120.16,120.22,119.9,119.91,11673.0,116.6384,116.6967,116.3861,116.3958,11673.0
2022-09-27 10:30:00,119.9,120.25,119.9,120.04,14480.0,116.3861,116.7258,116.3861,116.522,14480.0
2022-09-27 10:35:00,120.04,120.49,120.02,120.4,16627.0,116.522,116.9588,116.5025,116.8714,16627.0
2022-09-27 10:40:00,120.42,120.53,120.28,120.48,8301.0,116.8908,116.9976,116.7549,116.9491,8301.0
2022-09-27 10:45:00,120.43,120.54,120.31,120.44,9516.0,116.9005,117.0073,116.784,116.9102,9516.0
2022-09-27 10:50:00,120.47,120.5,120.14,120.18,29753.0,116.9394,116.9685,116.619,116.6579,29753.0
2022-09-27 10:55:00,120.13,120.21,119.95,119.95,22778.0,116.6093,116.687,116.4346,116.4346,22778.0
2022-09-27 11:00:00,119.94,119.97,119.8,119.89,5454.0,116.4249,116.454,116.289,116.3764,5454.0
2022-09-27 11:05:00,119.87,120.04,119.87,119.93,9942.0,116.3569,116.522,116.3569,116.4152,9942.0
2022-09-27 11:10:00,119.98,119.99,119.87,119.9,4401.0,116.4637,116.4734,116.3569,116.3861,4401.0
2022-09-27 11:15:00,119.99,120.0,119.88,119.97,19412.0,116.4734,116.4831,116.3667,116.454,19412.0
2022-09-27 11:20:00,119.97,119.98,119.47,119.65,23239.0,116.454,116.4637,115.9687,116.1434,23239.0
2022-09-27 11:25:00,119.66,119.72,119.27,119.49,21139.0,116.1531,116.2113,115.7745,115.9881,21139.0
2022-09-27 11:30:00,119.53,119.59,119.5,119.51,6521.0,116.0269,116.0852,115.9978,116.0075,6521.0
2022-09-27 11:35:00,119.52,119.65,119.51,119.54,8607.0,116.0172,116.1434,116.0075,116.0366,8607.0
2022-09-27 11:40:00,119.52,119.61,119.47,119.48,5181.0,116.0172,116.1046,115.9687,115.9784,5181.0
2022-09-27 11:45:00,119.46,119.55,119.37,119.4,7858.0,115.959,116.0463,115.8716,115.9007,7858.0
2022-09-27 11:50:00,119.38,119.49,119.04,119.07,11061.0,115.8813,115.9881,115.5513,115.5804,11061.0
2022-09-27 11:55:00,119.09,119.14,118.96,119.06,4943.0,115.5998,115.6483,115.4736,115.5707,4943.0
2022-09-27 12:00:00,119.04,119.16,118.88,119.16,9907.0,115.5513,115.6678,115.396,115.6678,9907.0
2022-09-27 12:05:00,119.13,119.13,118.91,118.93,4871.0,115.6386,115.6386,115.4251,115.4445,4871.0
2022-09-27 12:10:00,118.89,118.89,118.63,118.83,18458.0,115.4057,115.4057,115.1533,115.3474,18458.0
2022-09-27 12:15:00,118.82,118.82,118.47,118.47,8590.0,115.3377,115.3377,114.998,114.998,8590.0
2022-09-27 12:20:00,118.45,118.67,118.45,118.54,5249.0,114.9786,115.1921,114.9786,115.0659,5249.0
2022-09-27 12:25:00,118.59,118.7,118.46,118.61,6433.0,115.1145,115.2212,114.9883,115.1339,6433.0
2022-09-27 12:30:00,118.59,118.76,118.52,118.75,5538.0,115.1145,115.2795,115.0465,115.2698,5538.0
2022-09-27 12:35:00,118.75,118.75,118.6,118.63,5405.0,115.2698,115.2698,115.1242,115.1533,5405.0
2022-09-27 12:40:00,118.61,118.77,118.61,118.76,3595.0,115.1339,115.2892,115.1339,115.2795,3595.0
2022-09-27 12:45:00,118.69,118.83,118.69,118.83,3303.0,115.2115,115.3474,115.2115,115.3474,3303.0
2022-09-27 12:50:00,118.8,119.02,118.76,118.98,8405.0,115.3183,115.5319,115.2795,115.493,8405.0
2022-09-27 12:55:00,118.98,119.06,118.97,119.0,6782.0,115.493,115.5707,115.4833,115.5124,6782.0
2022-09-27 13:00:00,119.0,119.0,118.7,118.75,6815.0,115.5124,115.5124,115.2212,115.2698,6815.0
2022-09-27 13:05:00,118.7,119.16,118.7,118.98,16009.0,115.2212,115.6678,115.2212,115.493,16009.0
2022-09-27 13:10:00,118.97,119.07,118.92,119.07,5732.0,115.4833,115.5804,115.4348,115.5804,5732.0
2022-09-27 13:15:00,119.07,119.07,118.95,118.98,6325.0,115.5804,115.5804,115.4639,115.493,6325.0
2022-09-27 13:20:00,118.95,118.95,118.8,118.85,4135.0,115.4639,115.4639,115.3183,115.3668,4135.0
2022-09-27 13:25:00,118.84,118.91,118.64,118.65,13545.0,115.3571,115.4251,115.163,115.1727,13545.0
2022-09-27 13:30:00,118.59,118.78,118.57,118.71,6974.0,115.1145,115.2989,115.095,115.2309,6974.0
2022-09-27 13:35:00,118.7,118.7,118.46,118.58,24149.0,115.2212,115.2212,114.9883,115.1048,24149.0
2022-09-27 13:40:00,118.55,118.56,118.37,118.44,9628.0,115.0756,115.0853,114.9009,114.9689,9628.0
2022-09-27 13:45:00,118.52,118.56,118.41,118.44,9287.0,115.0465,115.0853,114.9397,114.9689,9287.0
2022-09-27 13:50:00,118.41,118.45,118.33,118.39,5589.0,114.9397,114.9786,114.8621,114.9203,5589.0
2022-09-27 13:55:00,118.37,118.48,118.28,118.41,10633.0,114.9009,115.0077,114.8135,114.9397,10633.0
2022-09-27 14:00:00,118.42,118.68,118.4,118.68,6578.0,114.9494,115.2018,114.93,115.2018,6578.0
2022-09-27 14:05:00,118.68,118.7,118.49,118.54,14485.0,115.2018,115.2212,115.0174,115.0659,14485.0
2022-09-27 14:10:00,118.55,118.61,118.44,118.44,6768.0,115.0756,115.1339,114.9689,114.9689,6768.0
2022-09-27 14:15:00,118.42,118.58,118.39,118.54,9644.0,114.9494,115.1048,114.9203,115.0659,9644.0
2022-09-27 14:20:00,118.55,118.64,118.45,118.64,5515.0,115.0756,115.163,114.9786,115.163,5515.0
2022-09-27 14:25:00,118.62,118.66,118.52,118.65,9444.0,115.1436,115.1824,115.0465,115.1727,9444.0
2022-09-27 14:30:00,118.61,118.76,118.6,118.76,9705.0,115.1339,115.2795,115.1242,115.2795,9705.0
2022-09-27 14:35:00,118.75,119.1,118.74,119.09,9646.0,115.2698,115.6095,115.2601,115.5998,9646.0
2022-09-27 14:40:00,119.11,119.23,119.05,119.06,11842.0,115.6192,115.7357,115.561,115.5707,11842.0
2022-09-27 14:45:00,119.07,119.32,118.99,119.27,15277.0,115.5804,115.8231,115.5027,115.7745,15277.0
2022-09-27 14:50:00,119.23,119.28,119.11,119.11,8791.0,115.7357,115.7842,115.6192,115.6192,8791.0
2022-09-27 14:55:00,119.15,119.2,119.08,119.16,8720.0,115.658,115.7066,115.5901,115.6678,8720.0
2022-09-27 15:00:00,119.14,119.2,118.91,119.12,20319.0,115.6483,115.7066,115.4251,115.6289,20319.0
2022-09-27 15:05:00,119.09,119.2,119.02,119.2,11117.0,115.5998,115.7066,115.5319,115.7066,11117.0
2022-09-27 15:10:00,119.17,119.19,119.01,119.05,12871.0,115.6775,115.6969,115.5221,115.561,12871.0
2022-09-27 15:15:00,119.01,119.05,118.79,119.05,11074.0,115.5221,115.561,115.3086,115.561,11074.0
2022-09-27 15:20:00,119.03,119.09,118.89,118.98,10880.0,115.5416,115.5998,115.4057,115.493,10880.0
2022-09-27 15:25:00,118.98,119.05,118.86,118.98,12189.0,115.493,115.561,115.3765,115.493,12189.0
2022-09-27 15:30:00,118.99,119.01,118.7,118.76,13044.0,115.5027,115.5221,115.2212,115.2795,13044.0
2022-09-27 15:35:00,118.75,118.82,118.67,118.77,14420.0,115.2698,115.3377,115.1921,115.2892,14420.0
2022-09-27 15:40:00,118.76,119.13,118.71,119.09,24908.0,115.2795,115.6386,115.2309,115.5998,24908.0
2022-09-27 15:45:00,119.06,119.06,118.82,118.93,25691.0,115.5707,115.5707,115.3377,115.4445,25691.0
2022-09-27 15:50:00,118.92,119.33,118.91,119.23,66513.0,115.4348,115.8328,115.4251,115.7357,66513.0
2022-09-27 15:55:00,119.24,119.24,118.97,119.13,172675.0,115.7454,115.7454,115.4833,115.6386,172675.0
2022-09-28 09:30:00,119.6,119.6,118.67,118.83,41439.0,116.0949,116.0949,115.1921,115.3474,41439.0
2022-09-28 09:35:00,118.84,118.99,118.12,118.12,13612.0,115.3571,115.5027,114.6582,114.6582,13612.0
2022-09-28 09:40:00,118.2,118.43,118.09,118.34,14014.0,114.7359,114.9591,114.6291,114.8718,14014.0
2022-09-28 09:45:00,118.33,118.53,118.02,118.21,16953.0,114.8621,115.0562,114.5612,114.7456,16953.0
2022-09-28 09:50:00,118.23,118.62,118.22,118.35,15129.0,114.765,115.1436,114.7553,114.8815,15129.0
2022-09-28 09:55:00,118.37,118.72,118.33,118.45,32897.0,114.9009,115.2406,114.8621,114.9786,32897.0
2022-09-28 10:00:00,118.54,119.02,118.48,118.61,38702.0,115.0659,115.5319,115.0077,115.1339,38702.0
2022-09-28 10:05:00,118.63,118.66,118.24,118.38,32739.0,115.1533,115.1824,114.7747,114.9106,32739.0
2022-09-28 10:10:00,118.33,118.61,118.33,118.5,30887.0,114.8621,115.1339,114.8621,115.0271,30887.0
2022-09-28 10:15:00,118.48,118.64,118.32,118.45,16102.0,115.0077,115.163,114.8524,114.9786,16102.0
2022-09-28 10:20:00,118.51,118.81,118.51,118.71,8660.0,115.0368,115.328,115.0368,115.2309,8660.0
2022-09-28 10:25:00,118.75,119.14,118.62,119.14,13098.0,115.2698,115.6483,115.1436,115.6483,13098.0
2022-09-28 10:30:00,119.07,119.08,118.7,118.75,19527.0,115.5804,115.5901,115.2212,115.2698,19527.0
2022-09-28 10:35:00,118.72,118.86,118.63,118.63,23548.0,115.2406,115.3765,115.1533,115.1533,23548.0
2022-09-28 10:40:00,118.59,119.02,118.55,118.89,30349.0,115.1145,115.5319,115.0756,115.4057,30349.0
2022-09-28 10:45:00,118.91,119.17,118.91,119.17,20157.0,115.4251,115.6775,115.4251,115.6775,20157.0
2022-09-28 10:50:00,119.17,119.37,119.07,119.37,16476.0,115.6775,115.8716,115.5804,115.8716,16476.0
2022-09-28 10:55:00,119.32,119.32,118.92,119.02,28920.0,115.8231,115.8231,115.4348,115.5319,28920.0
2022-09-28 11:00:00,118.97,119.06,118.86,118.9,15625.0,115.4833,115.5707,115.3765,115.4154,15625.0
2022-09-28 11:05:00,118.89,119.0,118.78,118.82,28257.0,115.4057,115.5124,115.2989,115.3377,28257.0
2022-09-28 11:10:00,118.83,119.13,118.81,119.01,9408.0,115.3474,115.6386,115.328,115.5221,9408.0
2022-09-28 11:15:00,119.0,119.28,119.0,119.21,15626.0,115.5124,115.7842,115.5124,115.7163,15626.0
2022-09-28 11:20:00,119.19,119.52,119.19,119.46,13786.0,115.6969,116.0172,115.6969,115.959,13786.0
2022-09-28 11:25:00,119.5,119.54,119.0,119.04,132219.0,115.9978,116.0366,115.5124,115.5513,132219.0
2022-09-28 11:30:00,119.04,119.06,118.83,118.99,86181.0,115.5513,115.5707,115.3474,115.5027,86181.0
2022-09-28 11:35:00,119.05,119.17,118.89,118.9,58804.0,115.561,115.6775,115.4057,115.4154,58804.0
2022-09-28 11:40:00,118.92,119.06,118.91,119.02,45390.0,115.4348,115.5707,115.4251,115.5319,45390.0
2022-09-28 11:45:00,119.02,119.33,118.99,119.22,31203.0,115.5319,115.8328,115.5027,115.726,31203.0
2022-09-28 11:50:00,119.19,119.35,119.17,119.34,19107.0,115.6969,115.8522,115.6775,115.8425,19107.0
2022-09-28 11:55:00,119.37,119.44,119.3,119.35,14689.0,115.8716,115.9395,115.8036,115.8522,14689.0
2022-09-28 12:00:00,119.36,119.43,119.24,119.31,29700.0,115.8619,115.9298,115.7454,115.8134,29700.0
2022-09-28 12:05:00,119.28,119.29,119.0,119.23,72005.0,115.7842,115.7939,115.5124,115.7357,72005.0
2022-09-28 12:10:00,119.25,119.45,119.25,119.4,32013.0,115.7551,115.9493,115.7551,115.9007,32013.0
2022-09-28 12:15:00,119.4,119.55,119.26,119.55,50426.0,115.9007,116.0463,115.7648,116.0463,50426.0
2022-09-28 12:20:00,119.55,119.71,119.39,119.4,40804.0,116.0463,116.2016,115.891,115.9007,40804.0
2022-09-28 12:25:00,119.43,119.52,119.35,119.39,29881.0,115.9298,116.0172,115.8522,115.891,29881.0
2022-09-28 12:30:00,119.41,119.45,119.28,119.41,26468.0,115.9104,115.9493,115.7842,115.9104,26468.0
2022-09-28 12:35:00,119.4,119.57,119.38,119.49,15312.0,115.9007,116.0657,115.8813,115.9881,15312.0
2022-09-28 12:40:00,119.5,119.73,119.4,119.71,12722.0,115.9978,116.221,115.9007,116.2016,12722.0
2022-09-28 12:45:00,119.74,119.85,119.62,119.65,11413.0,116.2308,116.3375,116.1143,116.1434,11413.0
2022-09-28 12:50:00,119.66,119.67,119.45,119.56,42697.0,116.1531,116.1628,115.9493,116.056,42697.0
2022-09-28 12:55:00,119.54,119.6,119.37,119.56,35994.0,116.0366,116.0949,115.8716,116.056,35994.0
2022-09-28 13:00:00,119.56,119.83,119.52,119.83,18007.0,116.056,116.3181,116.0172,116.3181,18007.0
2022-09-28 13:05:00,119.81,119.94,119.76,119.92,17610.0,116.2987,116.4249,116.2502,116.4055,17610.0
2022-09-28 13:10:00,119.9,120.0,119.84,119.95,7987.0,116.3861,116.4831,116.3278,116.4346,7987.0
2022-09-28 13:15:00,119.96,120.05,119.93,119.99,22612.0,116.4443,116.5317,116.4152,116.4734,22612.0
2022-09-28 13:20:00,119.96,119.99,119.84,119.84,10914.0,116.4443,116.4734,116.3278,116.3278,10914.0
2022-09-28 13:25:00,119.84,119.84,119.47,119.47,29760.0,116.3278,116.3278,115.9687,115.9687,29760.0
2022-09-28 13:30:00,119.47,119.58,119.43,119.43,21665.0,115.9687,116.0754,115.9298,115.9298,21665.0
2022-09-28 13:35:00,119.45,119.45,119.25,119.25,16305.0,115.9493,115.9493,115.7551,115.7551,16305.0
2022-09-28 13:40:00,119.27,119.29,119.06,119.15,35827.0,115.7745,115.7939,115.5707,115.658,35827.0
2022-09-28 13:45:00,119.15,119.35,119.11,119.19,17285.0,115.658,115.8522,115.6192,115.6969,17285.0
2022-09-28 13:50:00,119.2,119.37,119.12,119.35,13045.0,115.7066,115.8716,115.6289,115.8522,13045.0
2022-09-28 13:55:00,119.38,119.38,119.25,119.31,8745.0,115.8813,115.8813,115.7551,115.8134,8745.0
2022-09-28 14:00:00,119.31,119.38,119.17,119.17,7812.0,115.8134,115.8813,115.6775,115.6775,7812.0
2022-09-28 14:05:00,119.18,119.33,119.1,119.18,32296.0,115.6872,115.8328,115.6095,115.6872,32296.0
2022-09-28 14:10:00,119.17,119.22,119.08,119.09,20192.0,115.6775,115.726,115.5901,115.5998,20192.0
2022-09-28 14:15:00,119.11,119.23,119.09,119.18,8428.0,115.6192,115.7357,115.5998,115.6872,8428.0
2022-09-28 14:20:00,119.17,119.21,119.1,119.14,14685.0,115.6775,115.7163,115.6095,115.6483,14685.0
2022-09-28 14:25:00,119.16,119.32,119.07,119.28,23044.0,115.6678,115.8231,115.5804,115.7842,23044.0
2022-09-28 14:30:00,119.31,119.66,119.28,119.58,6307.0,115.8134,116.1531,115.7842,116.0754,6307.0
2022-09-28 14:35:00,119.59,119.68,119.59,119.68,8807.0,116.0852,116.1725,116.0852,116.1725,8807.0
2022-09-28 14:40:00,119.66,119.66,119.42,119.59,9682.0,116.1531,116.1531,115.9201,116.0852,9682.0
2022-09-28 14:45:00,119.61,119.64,119.51,119.58,9239.0,116.1046,116.1337,116.0075,116.0754,9239.0
2022-09-28 14:50:00,119.59,119.66,119.59,119.65,10253.0,116.0852,116.1531,116.0852,116.1434,10253.0
2022-09-28 14:55:00,119.65,119.66,119.45,119.47,12016.0,116.1434,116.1531,115.9493,115.9687,12016.0
2022-09-28 15:00:00,119.46,119.58,119.41,119.53,19015.0,115.959,116.0754,115.9104,116.0269,19015.0
2022-09-28 15:05:00,119.51,119.79,119.49,119.71,21237.0,116.0075,116.2793,115.9881,116.2016,21237.0
2022-09-28 15:10:00,119.66,119.73,119.59,119.6,18007.0,116.1531,116.221,116.0852,116.0949,18007.0
2022-09-28 15:15:00,119.58,119.63,119.26,119.41,26497.0,116.0754,116.124,115.7648,115.9104,26497.0
2022-09-28 15:20:00,119.41,119.46,119.26,119.45,16279.0,115.9104,115.959,115.7648,115.9493,16279.0
2022-09-28 15:25:00,119.45,119.5,119.3,119.31,24631.0,115.9493,115.9978,115.8036,115.8134,24631.0
2022-09-28 15:30:00,119.3,119.43,119.27,119.33,79908.0,115.8036,115.9298,115.7745,115.8328,79908.0
2022-09-28 15:35:00,119.34,119.62,119.33,119.42,58825.0,115.8425,116.1143,115.8328,115.9201,58825.0
2022-09-28 15:40:00,119.42,119.63,119.34,119.61,54772.0,115.9201,116.124,115.8425,116.1046,54772.0
2022-09-28 15:45:00,119.63,119.72,119.55,119.55,51195.0,116.124,116.2113,116.0463,116.0463,51195.0
2022-09-28 15:50:00,119.57,119.58,119.31,119.31,95218.0,116.0657,116.0754,115.8134,115.8134,95218.0
2022-09-28 15:55:00,119.31,119.35,118.83,119.05,297077.0,115.8134,115.8522,115.3474,115.561,297077.0
2022-09-29 09:30:00,118.85,119.21,118.03,118.24,43453.0,115.3668,115.7163,114.5709,114.7747,43453.0
2022-09-29 09:35:00,118.27,118.63,118.21,118.49,25309.0,114.8038,115.1533,114.7456,115.0174,25309.0
2022-09-29 09:40:00,118.5,118.5,117.91,118.02,16869.0,115.0271,115.0271,114.4544,114.5612,16869.0
2022-09-29 09:45:00,117.98,118.14,117.81,118.04,12929.0,114.5223,114.6776,114.3573,114.5806,12929.0
2022-09-29 09:50:00,118.03,118.31,117.96,118.07,27214.0,114.5709,114.8427,114.5029,114.6097,27214.0
2022-09-29 09:55:00,118.12,118.12,117.84,117.84,19804.0,114.6582,114.6582,114.3864,114.3864,19804.0
2022-09-29 10:00:00,117.91,117.91,117.23,117.36,23999.0,114.4544,114.4544,113.7943,113.9205,23999.0
2022-09-29 10:05:00,117.43,117.62,117.26,117.32,14130.0,113.9885,114.1729,113.8234,113.8817,14130.0
2022-09-29 10:10:00,117.32,117.49,117.16,117.28,10815.0,113.8817,114.0467,113.7264,113.8429,10815.0
2022-09-29 10:15:00,117.31,117.58,117.26,117.43,13618.0,113.872,114.1341,113.8234,113.9885,13618.0
2022-09-29 10:20:00,117.44,117.87,117.4,117.83,19711.0,113.9982,114.4156,113.9593,114.3767,19711.0
2022-09-29 10:25:00,117.86,117.96,117.78,117.85,11851.0,114.4059,114.5029,114.3282,114.3961,11851.0
2022-09-29 10:30:00,117.83,118.07,117.59,117.99,20498.0,114.3767,114.6097,114.1438,114.532,20498.0
2022-09-29 10:35:00,117.96,118.06,117.7,117.76,18205.0,114.5029,114.6,114.2505,114.3088,18205.0
2022-09-29 10:40:00,117.76,117.98,117.72,117.87,14498.0,114.3088,114.5223,114.27,114.4156,14498.0
2022-09-29 10:45:00,117.85,117.85,117.47,117.6,17875.0,114.3961,114.3961,114.0273,114.1535,17875.0
2022-09-29 10:50:00,117.64,117.7,117.57,117.62,9436.0,114.1923,114.2505,114.1244,114.1729,9436.0
2022-09-29 10:55:00,117.64,117.99,117.57,117.77,35155.0,114.1923,114.532,114.1244,114.3185,35155.0
2022-09-29 11:00:00,117.74,118.28,117.73,118.1,15175.0,114.2894,114.8135,114.2797,114.6388,15175.0
2022-09-29 11:05:00,118.08,118.62,117.98,118.57,13622.0,114.6194,115.1436,114.5223,115.095,13622.0
2022-09-29 11:10:00,118.44,118.46,117.95,117.95,17612.0,114.9689,114.9883,114.4932,114.4932,17612.0
2022-09-29 11:15:00,118.02,118.06,117.75,117.91,25322.0,114.5612,114.6,114.2991,114.4544,25322.0
2022-09-29 11:20:00,117.9,117.9,117.61,117.65,12609.0,114.4447,114.4447,114.1632,114.202,12609.0
2022-09-29 11:25:00,117.65,117.84,117.5,117.7,44600.0,114.202,114.3864,114.0564,114.2505,44600.0
2022-09-29 11:30:00,117.71,117.82,117.47,117.77,18966.0,114.2602,114.367,114.0273,114.3185,18966.0
2022-09-29 11:35:00,117.79,117.8,117.5,117.59,14484.0,114.3379,114.3476,114.0564,114.1438,14484.0
2022-09-29 11:40:00,117.59,117.86,117.52,117.79,9502.0,114.1438,114.4059,114.0758,114.3379,9502.0
2022-09-29 11:45:00,117.79,118.04,117.79,118.01,12775.0,114.3379,114.5806,114.3379,114.5515,12775.0
2022-09-29 11:50:00,118.01,118.28,117.95,118.17,16999.0,114.5515,114.8135,114.4932,114.7068,16999.0
2022-09-29 11:55:00,118.15,118.23,117.9,117.9,15784.0,114.6874,114.765,114.4447,114.4447,15784.0
2022-09-29 12:00:00,117.87,118.03,117.82,118.01,13695.0,114.4156,114.5709,114.367,114.5515,13695.0
2022-09-29 12:05:00,118.02,118.27,117.97,118.23,13243.0,114.5612,114.8038,114.5126,114.765,13243.0
2022-09-29 12:10:00,118.26,118.26,118.06,118.16,10646.0,114.7941,114.7941,114.6,114.6971,10646.0
2022-09-29 12:15:00,118.16,118.29,118.13,118.23,10421.0,114.6971,114.8233,114.6679,114.765,10421.0
2022-09-29 12:20:00,118.23,118.23,118.1,118.18,14652.0,114.765,114.765,114.6388,114.7165,14652.0
2022-09-29 12:25:00,118.16,118.16,117.97,118.02,12277.0,114.6971,114.6971,114.5126,114.5612,12277.0
2022-09-29 12:30:00,117.98,118.13,117.92,118.01,21662.0,114.5223,114.6679,114.4641,114.5515,21662.0
2022-09-29 12:35:00,118.01,118.02,117.81,117.87,13103.0,114.5515,114.5612,114.3573,114.4156,13103.0
2022-09-29 12:40:00,117.89,117.89,117.6,117.69,9502.0,114.435,114.435,114.1535,114.2408,9502.0
2022-09-29 12:45:00,117.71,117.74,117.61,117.68,8880.0,114.2602,114.2894,114.1632,114.2311,8880.0
2022-09-29 12:50:00,117.66,117.85,117.65,117.77,11148.0,114.2117,114.3961,114.202,114.3185,11148.0
2022-09-29 12:55:00,117.79,117.83,117.57,117.71,15131.0,114.3379,114.3767,114.1244,114.2602,15131.0
2022-09-29 13:00:00,117.69,117.7,117.54,117.56,13009.0,114.2408,114.2505,114.0952,114.1146,13009.0
2022-09-29 13:05:00,117.57,117.69,117.53,117.64,10941.0,114.1244,114.2408,114.0855,114.1923,10941.0
2022-09-29 13:10:00,117.64,117.81,117.61,117.76,8897.0,114.1923,114.3573,114.1632,114.3088,8897.0
2022-09-29 13:15:00,117.75,117.79,117.71,117.73,5592.0,114.2991,114.3379,114.2602,114.2797,5592.0
2022-09-29 13:20:00,117.69,117.7,117.56,117.62,6124.0,114.2408,114.2505,114.1146,114.1729,6124.0
2022-09-29 13:25:00,117.65,117.79,117.59,117.69,27675.0,114.202,114.3379,114.1438,114.2408,27675.0
2022-09-29 13:30:00,117.69,117.86,117.62,117.86,20969.0,114.2408,114.4059,114.1729,114.4059,20969.0
2022-09-29 13:35:00,117.83,117.91,117.79,117.89,11658.0,114.3767,114.4544,114.3379,114.435,11658.0
2022-09-29 13:40:00,117.88,117.96,117.88,117.94,8412.0,114.4253,114.5029,114.4253,114.4835,8412.0
2022-09-29 13:45:00,117.95,118.09,117.92,118.07,20071.0,114.4932,114.6291,114.4641,114.6097,20071.0
2022-09-29 13:50:00,118.09,118.12,117.94,117.94,8582.0,114.6291,114.6582,114.4835,114.4835,8582.0
2022-09-29 13:55:00,117.93,117.98,117.85,117.98,6497.0,114.4738,114.5223,114.3961,114.5223,6497.0
2022-09-29 14:00:00,117.97,118.02,117.88,118.02,8353.0,114.5126,114.5612,114.4253,114.5612,8353.0
2022-09-29 14:05:00,118.0,118.11,117.96,118.05,10834.0,114.5417,114.6485,114.5029,114.5903,10834.0
2022-09-29 14:10:00,118.04,118.06,117.91,118.02,7077.0,114.5806,114.6,114.4544,114.5612,7077.0
2022-09-29 14:15:00,118.02,118.02,117.93,117.97,5640.0,114.5612,114.5612,114.4738,114.5126,5640.0
2022-09-29 14:20:00,117.98,118.06,117.92,117.92,7355.0,114.5223,114.6,114.4641,114.4641,7355.0
2022-09-29 14:25:00,117.94,118.23,117.9,118.21,11780.0,114.4835,114.765,114.4447,114.7456,11780.0
2022-09-29 14:30:00,118.2,118.26,118.18,118.19,6761.0,114.7359,114.7941,114.7165,114.7262,6761.0
2022-09-29 14:35:00,118.16,118.48,118.16,118.41,10081.0,114.6971,115.0077,114.6971,114.9397,10081.0
2022-09-29 14:40:00,118.42,118.44,118.33,118.37,7648.0,114.9494,114.9689,114.8621,114.9009,7648.0
2022-09-29 14:45:00,118.39,118.42,118.33,118.35,11315.0,114.9203,114.9494,114.8621,114.8815,11315.0
2022-09-29 14:50:00,118.36,118.38,118.06,118.14,7107.0,114.8912,114.9106,114.6,114.6776,7107.0
2022-09-29 14:55:00,118.16,118.19,118.05,118.09,7964.0,114.6971,114.7262,114.5903,114.6291,7964.0
2022-09-29 15:00:00,118.08,118.2,118.06,118.14,13294.0,114.6194,114.7359,114.6,114.6776,13294.0
2022-09-29 15:05:00,118.15,118.23,118.07,118.18,12122.0,114.6874,114.765,114.6097,114.7165,12122.0
2022-09-29 15:10:00,118.2,118.48,118.15,118.41,34094.0,114.7359,115.0077,114.6874,114.9397,34094.0
2022-09-29 15:15:00,118.41,118.53,118.35,118.44,14279.0,114.9397,115.0562,114.8815,114.9689,14279.0
2022-09-29 15:20:00,118.42,118.53,118.33,118.53,16192.0,114.9494,115.0562,114.8621,115.0562,16192.0
2022-09-29 15:25:00,118.52,118.52,118.29,118.34,16029.0,115.0465,115.0465,114.8233,114.8718,16029.0
2022-09-29 15:30:00,118.33,118.72,118.31,118.64,16712.0,114.8621,115.2406,114.8427,115.163,16712.0
2022-09-29 15:35:00,118.61,118.89,118.55,118.74,25711.0,115.1339,115.4057,115.0756,115.2601,25711.0
2022-09-29 15:40:00,118.75,118.8,118.54,118.72,17664.0,115.2698,115.3183,115.0659,115.2406,17664.0
2022-09-29 15:45:00,118.72,118.77,118.54,118.59,29112.0,115.2406,115.2892,115.0659,115.1145,29112.0
2022-09-29 15:50:00,118.61,118.67,118.25,118.43,50640.0,115.1339,115.1921,114.7844,114.9591,50640.0
2022-09-29 15:55:00,118.44,118.61,118.25,118.39,156371.0,114.9689,115.1339,114.7844,114.9203,156371.0
2022-09-30 09:30:00,118.26,118.67,118.17,118.3,47034.0,114.7941,115.1921,114.7068,114.833,47034.0
2022-09-30 09:35:00,118.21,118.21,117.76,117.92,11782.0,114.7456,114.7456,114.3088,114.4641,11782.0
2022-09-30 09:40:00,117.97,118.73,117.89,118.49,15202.0,114.5126,115.2504,114.435,115.0174,15202.0
2022-09-30 09:45:00,118.44,118.56,118.23,118.56,12070.0,114.9689,115.0853,114.765,115.0853,12070.0
2022-09-30 09:50:00,118.54,118.69,118.23,118.61,12178.0,115.0659,115.2115,114.765,115.1339,12178.0
2022-09-30 09:55:00,118.68,118.83,118.56,118.6,10204.0,115.2018,115.3474,115.0853,115.1242,10204.0
2022-09-30 10:00:00,118.65,118.77,118.45,118.66,27410.0,115.1727,115.2892,114.9786,115.1824,27410.0
2022-09-30 10:05:00,118.67,118.74,118.52,118.56,29520.0,115.1921,115.2601,115.0465,115.0853,29520.0
2022-09-30 10:10:00,118.55,118.6,118.32,118.36,22444.0,115.0756,115.1242,114.8524,114.8912,22444.0
2022-09-30 10:15:00,118.31,118.33,117.96,118.28,32709.0,114.8427,114.8621,114.5029,114.8135,32709.0
2022-09-30 10:20:00,118.24,118.43,118.17,118.2,14719.0,114.7747,114.9591,114.7068,114.7359,14719.0
2022-09-30 10:25:00,118.18,118.39,117.83,117.92,40733.0,114.7165,114.9203,114.3767,114.4641,40733.0
2022-09-30 10:30:00,117.89,118.39,117.89,118.24,17085.0,114.435,114.9203,114.435,114.7747,17085.0
2022-09-30 10:35:00,118.25,118.45,118.13,118.36,23529.0,114.7844,114.9786,114.6679,114.8912,23529.0
2022-09-30 10:40:00,118.37,118.53,118.31,118.47,21471.0,114.9009,115.0562,114.8427,114.998,21471.0
2022-09-30 10:45:00,118.49,118.53,118.14,118.18,14203.0,115.0174,115.0562,114.6776,114.7165,14203.0
2022-09-30 10:50:00,118.2,118.37,118.11,118.27,19587.0,114.7359,114.9009,114.6485,114.8038,19587.0
2022-09-30 10:55:00,118.22,118.25,117.91,117.92,7355.0,114.7553,114.7844,114.4544,114.4641,7355.0
2022-09-30 11:00:00,117.9,118.02,117.81,117.99,8376.0,114.4447,114.5612,114.3573,114.532,8376.0
2022-09-30 11:05:00,117.98,118.4,117.94,118.4,13026.0,114.5223,114.93,114.4835,114.93,13026.0
2022-09-30 11:10:00,118.37,118.5,118.29,118.44,14134.0,114.9009,115.0271,114.8233,114.9689,14134.0
2022-09-30 11:15:00,118.45,118.55,118.41,118.43,14419.0,114.9786,115.0756,114.9397,114.9591,14419.0
2022-09-30 11:20:00,118.44,118.68,118.44,118.67,8538.0,114.9689,115.2018,114.9689,115.1921,8538.0
2022-09-30 11:25:00,118.68,118.75,118.53,118.57,23231.0,115.2018,115.2698,115.0562,115.095,23231.0
2022-09-30 11:30:00,118.57,118.7,118.56,118.67,10891.0,115.095,115.2212,115.0853,115.1921,10891.0
2022-09-30 11:35:00,118.65,118.67,118.53,118.56,6616.0,115.1727,115.1921,115.0562,115.0853,6616.0
2022-09-30 11:40:00,118.55,118.55,118.08,118.2,8853.0,115.0756,115.0756,114.6194,114.7359,8853.0
2022-09-30 11:45:00,118.2,118.23,117.93,117.99,7950.0,114.7359,114.765,114.4738,114.532,7950.0
2022-09-30 11:50:00,117.93,118.0,117.83,117.91,8697.0,114.4738,114.5417,114.3767,114.4544,8697.0
2022-09-30 11:55:00,117.95,118.03,117.9,117.99,10752.0,114.4932,114.5709,114.4447,114.532,10752.0
2022-09-30 12:00:00,117.98,118.0,117.83,117.91,15310.0,114.5223,114.5417,114.3767,114.4544,15310.0
2022-09-30 12:05:00,117.89,118.02,117.71,117.72,11309.0,114.435,114.5612,114.2602,114.27,11309.0
2022-09-30 12:10:00,117.71,117.89,117.71,117.85,14627.0,114.2602,114.435,114.2602,114.3961,14627.0
2022-09-30 12:15:00,117.88,117.91,117.8,117.83,29437.0,114.4253,114.4544,114.3476,114.3767,29437.0
2022-09-30 12:20:00,117.82,117.94,117.67,117.92,7072.0,114.367,114.4835,114.2214,114.4641,7072.0
2022-09-30 12:25:00,117.87,117.93,117.76,117.79,8713.0,114.4156,114.4738,114.3088,114.3379,8713.0
2022-09-30 12:30:00,117.75,117.81,117.7,117.78,12035.0,114.2991,114.3573,114.2505,114.3282,12035.0
2022-09-30 12:35:00,117.75,117.88,117.73,117.81,10130.0,114.2991,114.4253,114.2797,114.3573,10130.0
2022-09-30 12:40:00,117.8,117.91,117.7,117.86,46537.0,114.3476,114.4544,114.2505,114.4059,46537.0
2022-09-30 12:45:00,117.86,117.92,117.76,117.79,35001.0,114.4059,114.4641,114.3088,114.3379,35001.0
2022-09-30 12:50:00,117.81,117.87,117.73,117.73,17968.0,114.3573,114.4156,114.2797,114.2797,17968.0
2022-09-30 12:55:00,117.74,117.83,117.69,117.78,13391.0,114.2894,114.3767,114.2408,114.3282,13391.0
2022-09-30 13:00:00,117.82,117.83,117.56,117.59,17100.0,114.367,114.3767,114.1146,114.1438,17100.0
2022-09-30 13:05:00,117.55,117.77,117.53,117.68,12999.0,114.1049,114.3185,114.0855,114.2311,12999.0
2022-09-30 13:10:00,117.68,117.71,117.39,117.43,30083.0,114.2311,114.2602,113.9496,113.9885,30083.0
2022-09-30 13:15:00,117.43,117.48,117.3,117.37,13079.0,113.9885,114.037,113.8623,113.9302,13079.0
2022-09-30 13:20:00,117.36,117.54,117.35,117.45,5486.0,113.9205,114.0952,113.9108,114.0079,5486.0
2022-09-30 13:25:00,117.45,117.58,117.44,117.51,16748.0,114.0079,114.1341,113.9982,114.0661,16748.0
2022-09-30 13:30:00,117.44,117.48,117.28,117.28,6811.0,113.9982,114.037,113.8429,113.8429,6811.0
2022-09-30 13:35:00,117.23,117.26,117.11,117.21,12906.0,113.7943,113.8234,113.6778,113.7749,12906.0
2022-09-30 13:40:00,117.23,117.28,117.08,117.13,7584.0,113.7943,113.8429,113.6487,113.6972,7584.0
2022-09-30 13:45:00,117.09,117.09,116.93,116.93,9314.0,113.6584,113.6584,113.5031,113.5031,9314.0
2022-09-30 13:50:00,116.9,117.2,116.86,117.16,8125.0,113.474,113.7652,113.4352,113.7264,8125.0
2022-09-30 13:55:00,117.18,117.18,117.04,117.08,7878.0,113.7458,113.7458,113.6099,113.6487,7878.0
2022-09-30 14:00:00,117.07,117.15,116.99,117.09,14631.0,113.639,113.7167,113.5613,113.6584,14631.0
2022-09-30 14:05:00,117.13,117.34,117.08,117.33,12393.0,113.6972,113.9011,113.6487,113.8914,12393.0
2022-09-30 14:10:00,117.37,117.51,117.37,117.48,8745.0,113.9302,114.0661,113.9302,114.037,8745.0
2022-09-30 14:15:00,117.47,117.63,117.42,117.43,19600.0,114.0273,114.1826,113.9787,113.9885,19600.0
2022-09-30 14:20:00,117.46,117.49,117.2,117.28,30234.0,114.0176,114.0467,113.7652,113.8429,30234.0
2022-09-30 14:25:00,117.3,117.35,117.18,117.27,6285.0,113.8623,113.9108,113.7458,113.8331,6285.0
2022-09-30 14:30:00,117.27,117.3,117.12,117.22,6440.0,113.8331,113.8623,113.6875,113.7846,6440.0
2022-09-30 14:35:00,117.2,117.21,117.03,117.09,5552.0,113.7652,113.7749,113.6002,113.6584,5552.0
2022-09-30 14:40:00,117.12,117.12,116.71,116.78,10313.0,113.6875,113.6875,113.2896,113.3575,10313.0
2022-09-30 14:45:00,116.79,116.8,116.49,116.71,17226.0,113.3672,113.3769,113.076,113.2896,17226.0
2022-09-30 14:50:00,116.71,116.79,116.69,116.75,37716.0,113.2896,113.3672,113.2701,113.3284,37716.0
2022-09-30 14:55:00,116.75,116.76,116.59,116.66,19245.0,113.3284,113.3381,113.1731,113.241,19245.0
2022-09-30 15:00:00,116.62,117.01,116.59,116.87,53478.0,113.2022,113.5808,113.1731,113.4449,53478.0
2022-09-30 15:05:00,116.87,116.97,116.8,116.82,4378.0,113.4449,113.5419,113.3769,113.3963,4378.0
2022-09-30 15:10:00,116.81,116.99,116.68,116.69,12235.0,113.3866,113.5613,113.2604,113.2701,12235.0
2022-09-30 15:15:00,116.71,116.91,116.56,116.88,17373.0,113.2896,113.4837,113.144,113.4546,17373.0
2022-09-30 15:20:00,116.91,116.92,116.7,116.84,9294.0,113.4837,113.4934,113.2798,113.4157,9294.0
2022-09-30 15:25:00,116.85,116.92,116.62,116.92,13133.0,113.4255,113.4934,113.2022,113.4934,13133.0
2022-09-30 15:30:00,116.93,117.11,116.74,116.8,17086.0,113.5031,113.6778,113.3187,113.3769,17086.0
2022-09-30 15:35:00,116.83,116.85,116.62,116.7,9881.0,113.406,113.4255,113.2022,113.2798,9881.0
2022-09-30 15:40:00,116.67,116.82,116.6,116.7,14072.0,113.2507,113.3963,113.1828,113.2798,14072.0
2022-09-30 15:45:00,116.7,116.92,116.65,116.83,25427.0,113.2798,113.4934,113.2313,113.406,25427.0
2022-09-30 15:50:00,116.8,116.8,116.35,116.41,61071.0,113.3769,113.3769,112.9401,112.9983,61071.0
2022-09-30 15:55:00,116.42,116.51,116.14,116.31,237073.0,113.0081,113.0954,112.7363,112.9013,237073.0
2022-10-03 09:30:00,117.41,117.68,116.86,117.68,35307.0,113.969,114.2311,113.4352,114.2311,35307.0
2022-10-03 09:35:00,117.48,117.48,116.88,116.93,8909.0,114.037,114.037,113.4546,113.5031,8909.0
2022-10-03 09:40:00,116.89,116.9,116.39,116.66,5312.0,113.4643,113.474,112.9789,113.241,5312.0
2022-10-03 09:45:00,116.67,117.0,116.67,116.8,31348.0,113.2507,113.5711,113.2507,113.3769,31348.0
2022-10-03 09:50:00,116.85,117.0,116.58,116.86,9797.0,113.4255,113.5711,113.1634,113.4352,9797.0
2022-10-03 09:55:00,116.89,117.47,116.88,117.45,12535.0,113.4643,114.0273,113.4546,114.0079,12535.0
2022-10-03 10:00:00,117.48,118.62,117.47,118.51,20513.0,114.037,115.1436,114.0273,115.0368,20513.0
2022-10-03 10:05:00,118.51,119.29,118.48,119.09,17019.0,115.0368,115.7939,115.0077,115.5998,17019.0
2022-10-03 10:10:00,119.16,119.54,119.04,119.43,13485.0,115.6678,116.0366,115.5513,115.9298,13485.0
2022-10-03 10:15:00,119.48,119.62,119.29,119.61,19193.0,115.9784,116.1143,115.7939,116.1046,19193.0
2022-10-03 10:20:00,119.65,119.79,119.52,119.65,11779.0,116.1434,116.2793,116.0172,116.1434,11779.0
2022-10-03 10:25:00,119.62,119.81,119.55,119.55,9855.0,116.1143,116.2987,116.0463,116.0463,9855.0
2022-10-03 10:30:00,119.53,119.59,119.42,119.52,18072.0,116.0269,116.0852,115.9201,116.0172,18072.0
2022-10-03 10:35:00,119.52,119.64,119.25,119.43,20863.0,116.0172,116.1337,115.7551,115.9298,20863.0
2022-10-03 10:40:00,119.42,119.52,119.25,119.28,24357.0,115.9201,116.0172,115.7551,115.7842,24357.0
2022-10-03 10:45:00,119.35,119.54,119.32,119.51,30069.0,115.8522,116.0366,115.8231,116.0075,30069.0
2022-10-03 10:50:00,119.5,119.53,119.31,119.39,19413.0,115.9978,116.0269,115.8134,115.891,19413.0
2022-10-03 10:55:00,119.39,119.5,119.29,119.29,8430.0,115.891,115.9978,115.7939,115.7939,8430.0
2022-10-03 11:00:00,119.27,119.5,119.25,119.42,19193.0,115.7745,115.9978,115.7551,115.9201,19193.0
2022-10-03 11:05:00,119.41,119.64,119.36,119.54,26758.0,115.9104,116.1337,115.8619,116.0366,26758.0
2022-10-03 11:10:00,119.54,119.6,119.38,119.53,30768.0,116.0366,116.0949,115.8813,116.0269,30768.0
2022-10-03 11:15:00,119.52,119.61,119.4,119.42,18039.0,116.0172,116.1046,115.9007,115.9201,18039.0
2022-10-03 11:20:00,119.41,119.51,119.34,119.5,20240.0,115.9104,116.0075,115.8425,115.9978,20240.0
2022-10-03 11:25:00,119.49,119.51,119.26,119.28,9270.0,115.9881,116.0075,115.7648,115.7842,9270.0
2022-10-03 11:30:00,119.3,119.48,119.3,119.4,7709.0,115.8036,115.9784,115.8036,115.9007,7709.0
2022-10-03 11:35:00,119.41,119.51,119.35,119.51,6052.0,115.9104,116.0075,115.8522,116.0075,6052.0
2022-10-03 11:40:00,119.5,119.5,119.35,119.37,4199.0,115.9978,115.9978,115.8522,115.8716,4199.0
2022-10-03 11:45:00,119.36,119.46,119.31,119.45,5447.0,115.8619,115.959,115.8134,115.9493,5447.0
2022-10-03 11:50:00,119.49,119.49,119.39,119.39,5335.0,115.9881,115.9881,115.891,115.891,5335.0
2022-10-03 11:55:00,119.39,119.43,119.31,119.37,8194.0,115.891,115.9298,115.8134,115.8716,8194.0
2022-10-03 12:00:00,119.34,119.51,119.34,119.5,5771.0,115.8425,116.0075,115.8425,115.9978,5771.0
2022-10-03 12:05:00,119.5,119.52,119.42,119.5,11683.0,115.9978,116.0172,115.9201,115.9978,11683.0
2022-10-03 12:10:00,119.52,119.53,119.41,119.45,9487.0,116.0172,116.0269,115.9104,115.9493,9487.0
2022-10-03 12:15:00,119.44,119.52,119.37,119.41,9319.0,115.9395,116.0172,115.8716,115.9104,9319.0
2022-10-03 12:20:00,119.4,119.43,119.25,119.43,6536.0,115.9007,115.9298,115.7551,115.9298,6536.0
2022-10-03 12:25:00,119.4,119.4,118.95,119.01,19887.0,115.9007,115.9007,115.4639,115.5221,19887.0
2022-10-03 12:30:00,119.02,119.1,118.94,119.1,8422.0,115.5319,115.6095,115.4542,115.6095,8422.0
2022-10-03 12:35:00,119.12,119.12,118.88,119.01,8135.0,115.6289,115.6289,115.396,115.5221,8135.0
2022-10-03 12:40:00,119.0,119.21,118.95,119.21,7716.0,115.5124,115.7163,115.4639,115.7163,7716.0
2022-10-03 12:45:00,119.23,119.23,119.11,119.12,7598.0,115.7357,115.7357,115.6192,115.6289,7598.0
2022-10-03 12:50:00,119.16,119.22,119.04,119.12,16275.0,115.6678,115.726,115.5513,115.6289,16275.0
2022-10-03 12:55:00,119.11,119.21,119.03,119.21,6821.0,115.6192,115.7163,115.5416,115.7163,6821.0
2022-10-03 13:00:00,119.21,119.26,119.08,119.16,7591.0,115.7163,115.7648,115.5901,115.6678,7591.0
2022-10-03 13:05:00,119.18,119.37,119.16,119.34,4948.0,115.6872,115.8716,115.6678,115.8425,4948.0
2022-10-03 13:10:00,119.36,119.41,119.28,119.41,7492.0,115.8619,115.9104,115.7842,115.9104,7492.0
2022-10-03 13:15:00,119.39,119.49,119.38,119.48,4307.0,115.891,115.9881,115.8813,115.9784,4307.0
2022-10-03 13:20:00,119.52,119.75,119.52,119.74,7046.0,116.0172,116.2405,116.0172,116.2308,7046.0
2022-10-03 13:25:00,119.72,119.77,119.57,119.58,5187.0,116.2113,116.2599,116.0657,116.0754,5187.0
2022-10-03 13:30:00,119.62,119.81,119.62,119.79,7078.0,116.1143,116.2987,116.1143,116.2793,7078.0
2022-10-03 13:35:00,119.78,119.8,119.7,119.72,15155.0,116.2696,116.289,116.1919,116.2113,15155.0
2022-10-03 13:40:00,119.78,119.94,119.77,119.94,5580.0,116.2696,116.4249,116.2599,116.4249,5580.0
2022-10-03 13:45:00,119.95,119.99,119.87,119.91,5836.0,116.4346,116.4734,116.3569,116.3958,5836.0
2022-10-03 13:50:00,119.93,120.01,119.85,119.88,6873.0,116.4152,116.4928,116.3375,116.3667,6873.0
2022-10-03 13:55:00,119.86,119.88,119.79,119.85,4073.0,116.3472,116.3667,116.2793,116.3375,4073.0
2022-10-03 14:00:00,119.88,119.97,119.88,119.96,7307.0,116.3667,116.454,116.3667,116.4443,7307.0
2022-10-03 14:05:00,119.95,120.1,119.95,119.99,7817.0,116.4346,116.5802,116.4346,116.4734,7817.0
2022-10-03 14:10:00,120.02,120.09,119.98,120.04,9087.0,116.5025,116.5705,116.4637,116.522,9087.0
2022-10-03 14:15:00,120.04,120.06,119.95,119.95,7342.0,116.522,116.5414,116.4346,116.4346,7342.0
2022-10-03 14:20:00,119.95,120.15,119.94,120.15,10893.0,116.4346,116.6287,116.4249,116.6287,10893.0
2022-10-03 14:25:00,120.15,120.3,120.07,120.28,12340.0,116.6287,116.7743,116.5511,116.7549,12340.0
2022-10-03 14:30:00,120.3,120.34,120.11,120.27,39483.0,116.7743,116.8132,116.5899,116.7452,39483.0
2022-10-03 14:35:00,120.25,120.36,120.23,120.34,7917.0,116.7258,116.8326,116.7064,116.8132,7917.0
2022-10-03 14:40:00,120.35,120.58,120.35,120.58,8382.0,116.8229,117.0461,116.8229,117.0461,8382.0
2022-10-03 14:45:00,120.59,120.65,120.49,120.54,11485.0,117.0558,117.1141,116.9588,117.0073,11485.0
2022-10-03 14:50:00,120.52,120.65,120.52,120.65,8610.0,116.9879,117.1141,116.9879,117.1141,8610.0
2022-10-03 14:55:00,120.66,120.66,120.54,120.57,9516.0,117.1238,117.1238,117.0073,117.0364,9516.0
2022-10-03 15:00:00,120.54,120.54,120.46,120.5,10313.0,117.0073,117.0073,116.9297,116.9685,10313.0
2022-10-03 15:05:00,120.51,120.62,120.5,120.54,8742.0,116.9782,117.085,116.9685,117.0073,8742.0
2022-10-03 15:10:00,120.52,120.52,120.38,120.46,10970.0,116.9879,116.9879,116.852,116.9297,10970.0
2022-10-03 15:15:00,120.45,120.49,120.32,120.48,6101.0,116.9199,116.9588,116.7938,116.9491,6101.0
2022-10-03 15:20:00,120.47,120.5,120.38,120.41,10817.0,116.9394,116.9685,116.852,116.8811,10817.0
2022-10-03 15:25:00,120.39,120.54,120.39,120.45,8701.0,116.8617,117.0073,116.8617,116.9199,8701.0
2022-10-03 15:30:00,120.44,120.5,120.35,120.38,18554.0,116.9102,116.9685,116.8229,116.852,18554.0
2022-10-03 15:35:00,120.38,120.47,120.24,120.36,16828.0,116.852,116.9394,116.7161,116.8326,16828.0
2022-10-03 15:40:00,120.36,120.4,120.27,120.36,24028.0,116.8326,116.8714,116.7452,116.8326,24028.0
2022-10-03 15:45:00,120.32,120.43,120.22,120.37,27787.0,116.7938,116.9005,116.6967,116.8423,27787.0
2022-10-03 15:50:00,120.38,120.55,120.29,120.54,67747.0,116.852,117.017,116.7646,117.0073,67747.0
2022-10-03 15:55:00,120.51,120.56,120.31,120.5,169951.0,116.9782,117.0267,116.784,116.9685,169951.0
2022-10-04 09:30:00,121.13,121.65,120.46,121.25,48110.0,117.58,118.0848,116.9297,117.6965,48110.0
2022-10-04 09:35:00,121.23,121.64,121.18,121.63,28141.0,117.6771,118.0751,117.6286,118.0654,28141.0
2022-10-04 09:40:00,121.58,122.26,121.55,122.22,32069.0,118.0168,118.6769,117.9877,118.6381,32069.0
2022-10-04 09:45:00,122.22,122.74,122.09,122.67,15194.0,118.6381,119.1428,118.5119,119.0749,15194.0
2022-10-04 09:50:00,122.74,122.94,122.61,122.74,13972.0,119.1428,119.337,119.0166,119.1428,13972.0
2022-10-04 09:55:00,122.72,122.99,122.69,122.97,10755.0,119.1234,119.3855,119.0943,119.3661,10755.0
2022-10-04 10:00:00,122.99,123.41,122.91,123.29,20645.0,119.3855,119.7932,119.3079,119.6767,20645.0
2022-10-04 10:05:00,123.33,123.34,122.59,122.73,10567.0,119.7155,119.7252,118.9972,119.1331,10567.0
2022-10-04 10:10:00,122.71,122.84,122.59,122.68,16699.0,119.1137,119.2399,118.9972,119.0846,16699.0
2022-10-04 10:15:00,122.68,122.78,122.63,122.67,7809.0,119.0846,119.1817,119.0361,119.0749,7809.0
2022-10-04 10:20:00,122.56,122.65,122.45,122.56,13890.0,118.9681,119.0555,118.8613,118.9681,13890.0
2022-10-04 10:25:00,122.61,122.7,122.45,122.64,9538.0,119.0166,119.104,118.8613,119.0458,9538.0
2022-10-04 10:30:00,122.6,123.0,122.6,122.96,6409.0,119.0069,119.3952,119.0069,119.3564,6409.0
2022-10-04 10:35:00,122.96,122.97,122.54,122.6,8530.0,119.3564,119.3661,118.9487,119.0069,8530.0
2022-10-04 10:40:00,122.59,122.71,122.49,122.57,33915.0,118.9972,119.1137,118.9002,118.9778,33915.0
2022-10-04 10:45:00,122.5,122.76,122.33,122.73,13050.0,118.9099,119.1622,118.7448,119.1331,13050.0
2022-10-04 10:50:00,122.72,122.72,122.4,122.47,6940.0,119.1234,119.1234,118.8128,118.8807,6940.0
2022-10-04 10:55:00,122.5,122.91,122.5,122.86,13196.0,118.9099,119.3079,118.9099,119.2593,13196.0
2022-10-04 11:00:00,122.89,123.11,122.82,123.06,16370.0,119.2884,119.502,119.2205,119.4535,16370.0
2022-10-04 11:05:00,123.03,123.03,122.86,122.92,10371.0,119.4243,119.4243,119.2593,119.3176,10371.0
2022-10-04 11:10:00,122.89,122.9,122.7,122.79,14700.0,119.2884,119.2981,119.104,119.1914,14700.0
2022-10-04 11:15:00,122.81,123.22,122.81,123.1,16452.0,119.2108,119.6088,119.2108,119.4923,16452.0
2022-10-04 11:20:00,123.14,123.3,123.06,123.24,5931.0,119.5311,119.6864,119.4535,119.6282,5931.0
2022-10-04 11:25:00,123.23,123.41,123.23,123.36,6276.0,119.6185,119.7932,119.6185,119.7447,6276.0
2022-10-04 11:30:00,123.38,123.44,122.98,123.01,7729.0,119.7641,119.8223,119.3758,119.4049,7729.0
2022-10-04 11:35:00,123.02,123.24,122.97,123.06,9897.0,119.4146,119.6282,119.3661,119.4535,9897.0
2022-10-04 11:40:00,123.12,123.14,123.01,123.12,9212.0,119.5117,119.5311,119.4049,119.5117,9212.0
2022-10-04 11:45:00,123.18,123.25,123.02,123.19,13601.0,119.5699,119.6379,119.4146,119.5796,13601.0
2022-10-04 11:50:00,123.21,123.33,123.18,123.3,4301.0,119.5991,119.7155,119.5699,119.6864,4301.0
2022-10-04 11:55:00,123.28,123.39,123.25,123.39,3270.0,119.667,119.7738,119.6379,119.7738,3270.0
2022-10-04 12:00:00,123.4,123.46,123.31,123.46,9071.0,119.7835,119.8417,119.6961,119.8417,9071.0
2022-10-04 12:05:00,123.44,123.48,123.37,123.43,4173.0,119.8223,119.8611,119.7544,119.8126,4173.0
2022-10-04 12:10:00,123.49,123.6,123.43,123.6,4849.0,119.8709,119.9776,119.8126,119.9776,4849.0
2022-10-04 12:15:00,123.65,123.65,123.56,123.57,6603.0,120.0262,120.0262,119.9388,119.9485,6603.0
2022-10-04 12:20:00,123.56,123.63,123.47,123.48,5135.0,119.9388,120.0067,119.8514,119.8611,5135.0
2022-10-04 12:25:00,123.61,123.64,123.46,123.55,5895.0,119.9873,120.0165,119.8417,119.9291,5895.0
2022-10-04 12:30:00,123.55,123.62,123.52,123.59,11581.0,119.9291,119.997,119.9,119.9679,11581.0
2022-10-04 12:35:00,123.59,123.65,123.54,123.62,9126.0,119.9679,120.0262,119.9194,119.997,9126.0
2022-10-04 12:40:00,123.59,123.59,123.43,123.44,6231.0,119.9679,119.9679,119.8126,119.8223,6231.0
2022-10-04 12:45:00,123.48,123.52,123.27,123.31,6845.0,119.8611,119.9,119.6573,119.6961,6845.0
2022-10-04 12:50:00,123.27,123.29,123.04,123.07,6137.0,119.6573,119.6767,119.434,119.4632,6137.0
2022-10-04 12:55:00,123.07,123.18,122.99,123.16,29504.0,119.4632,119.5699,119.3855,119.5505,29504.0
2022-10-04 13:00:00,123.12,123.23,123.09,123.14,8338.0,119.5117,119.6185,119.4826,119.5311,8338.0
2022-10-04 13:05:00,123.15,123.15,122.9,122.95,5564.0,119.5408,119.5408,119.2981,119.3467,5564.0
2022-10-04 13:10:00,122.94,123.1,122.94,122.95,5717.0,119.337,119.4923,119.337,119.3467,5717.0
2022-10-04 13:15:00,122.93,122.98,122.84,122.84,10218.0,119.3273,119.3758,119.2399,119.2399,10218.0
2022-10-04 13:20:00,122.75,122.99,122.73,122.95,8498.0,119.1525,119.3855,119.1331,119.3467,8498.0
2022-10-04 13:25:00,122.97,123.15,122.96,123.15,6064.0,119.3661,119.5408,119.3564,119.5408,6064.0
2022-10-04 13:30:00,123.17,123.31,123.05,123.08,5012.0,119.5602,119.6961,119.4437,119.4729,5012.0
2022-10-04 13:35:00,123.03,123.09,122.86,122.97,16679.0,119.4243,119.4826,119.2593,119.3661,16679.0
2022-10-04 13:40:00,123.0,123.03,122.89,122.91,8863.0,119.3952,119.4243,119.2884,119.3079,8863.0
2022-10-04 13:45:00,122.9,123.04,122.88,123.01,7305.0,119.2981,119.434,119.2787,119.4049,7305.0
2022-10-04 13:50:00,122.98,123.31,122.92,123.19,30693.0,119.3758,119.6961,119.3176,119.5796,30693.0
2022-10-04 13:55:00,123.23,123.27,123.14,123.14,2934.0,119.6185,119.6573,119.5311,119.5311,2934.0
2022-10-04 14:00:00,123.15,123.17,123.07,123.15,5995.0,119.5408,119.5602,119.4632,119.5408,5995.0
2022-10-04 14:05:00,123.16,123.25,123.15,123.22,6047.0,119.5505,119.6379,119.5408,119.6088,6047.0
2022-10-04 14:10:00,123.22,123.25,123.1,123.14,9335.0,119.6088,119.6379,119.4923,119.5311,9335.0
2022-10-04 14:15:00,123.16,123.25,123.06,123.06,7424.0,119.5505,119.6379,119.4535,119.4535,7424.0
2022-10-04 14:20:00,123.09,123.14,123.06,123.07,4722.0,119.4826,119.5311,119.4535,119.4632,4722.0
2022-10-04 14:25:00,123.14,123.14,122.93,122.94,4987.0,119.5311,119.5311,119.3273,119.337,4987.0
2022-10-04 14:30:00,122.89,123.07,122.89,122.92,11634.0,119.2884,119.4632,119.2884,119.3176,11634.0
2022-10-04 14:35:00,122.85,122.91,122.75,122.81,16677.0,119.2496,119.3079,119.1525,119.2108,16677.0
2022-10-04 14:40:00,122.83,122.87,122.68,122.72,18431.0,119.2302,119.269,119.0846,119.1234,18431.0
2022-10-04 14:45:00,122.73,123.02,122.72,122.97,43684.0,119.1331,119.4146,119.1234,119.3661,43684.0
2022-10-04 14:50:00,122.97,123.03,122.94,122.99,6265.0,119.3661,119.4243,119.337,119.3855,6265.0
2022-10-04 14:55:00,123.01,123.15,122.98,123.0,13670.0,119.4049,119.5408,119.3758,119.3952,13670.0
2022-10-04 15:00:00,122.98,123.16,122.95,123.15,7571.0,119.3758,119.5505,119.3467,119.5408,7571.0
2022-10-04 15:05:00,123.15,123.16,123.01,123.01,3870.0,119.5408,119.5505,119.4049,119.4049,3870.0
2022-10-04 15:10:00,122.99,123.01,122.78,122.99,7226.0,119.3855,119.4049,119.1817,119.3855,7226.0
2022-10-04 15:15:00,122.96,123.08,122.96,123.04,7126.0,119.3564,119.4729,119.3564,119.434,7126.0
2022-10-04 15:20:00,123.04,123.25,122.96,123.23,17619.0,119.434,119.6379,119.3564,119.6185,17619.0
2022-10-04 15:25:00,123.25,123.42,123.2,123.4,21223.0,119.6379,119.8029,119.5894,119.7835,21223.0
2022-10-04 15:30:00,123.39,123.47,123.31,123.39,12582.0,119.7738,119.8514,119.6961,119.7738,12582.0
2022-10-04 15:35:00,123.47,123.76,123.39,123.62,9942.0,119.8514,120.1329,119.7738,119.997,9942.0
2022-10-04 15:40:00,123.62,123.71,123.51,123.55,25325.0,119.997,120.0844,119.8903,119.9291,25325.0
2022-10-04 15:45:00,123.51,123.56,123.38,123.56,13248.0,119.8903,119.9388,119.7641,119.9388,13248.0
2022-10-04 15:50:00,123.57,124.02,123.56,124.01,64616.0,119.9485,120.3853,119.9388,120.3756,64616.0
2022-10-04 15:55:00,124.02,124.08,123.84,123.98,108963.0,120.3853,120.4436,120.2106,120.3465,108963.0
2022-10-05 09:30:00,122.98,123.04,122.08,123.01,27202.0,119.3758,119.434,118.5022,119.4049,27202.0
2022-10-05 09:35:00,123.01,123.39,122.79,122.79,5120.0,119.4049,119.7738,119.1914,119.1914,5120.0
2022-10-05 09:40:00,122.94,123.02,122.73,123.02,8778.0,119.337,119.4146,119.1331,119.4146,8778.0
2022-10-05 09:45:00,123.02,123.43,122.95,123.32,7386.0,119.4146,119.8126,119.3467,119.7058,7386.0
2022-10-05 09:50:00,123.3,123.41,123.16,123.25,9858.0,119.6864,119.7932,119.5505,119.6379,9858.0
2022-10-05 09:55:00,123.25,123.38,123.18,123.33,11827.0,119.6379,119.7641,119.5699,119.7155,11827.0
2022-10-05 10:00:00,123.28,123.29,122.6,122.8,12263.0,119.667,119.6767,119.0069,119.2011,12263.0
2022-10-05 10:05:00,122.74,122.95,122.72,122.77,9204.0,119.1428,119.3467,119.1234,119.172,9204.0
2022-10-05 10:10:00,122.78,122.84,122.62,122.62,9776.0,119.1817,119.2399,119.0263,119.0263,9776.0
2022-10-05 10:15:00,122.6,122.81,122.53,122.79,14662.0,119.0069,119.2108,118.939,119.1914,14662.0
2022-10-05 10:20:00,122.76,123.03,122.72,122.81,8656.0,119.1622,119.4243,119.1234,119.2108,8656.0
2022-10-05 10:25:00,122.75,122.88,122.7,122.82,17555.0,119.1525,119.2787,119.104,119.2205,17555.0
2022-10-05 10:30:00,122.74,122.82,122.56,122.68,6722.0,119.1428,119.2205,118.9681,119.0846,6722.0
2022-10-05 10:35:00,122.69,122.89,122.66,122.88,9060.0,119.0943,119.2884,119.0652,119.2787,9060.0
2022-10-05 10:40:00,122.89,123.04,122.83,122.92,11125.0,119.2884,119.434,119.2302,119.3176,11125.0
2022-10-05 10:45:00,122.92,123.01,122.83,122.84,18418.0,119.3176,119.4049,119.2302,119.2399,18418.0
2022-10-05 10:50:00,122.8,122.88,122.7,122.85,13041.0,119.2011,119.2787,119.104,119.2496,13041.0
2022-10-05 10:55:00,122.87,122.87,122.64,122.67,9734.0,119.269,119.269,119.0458,119.0749,9734.0
2022-10-05 11:00:00,122.59,122.8,122.56,122.8,6216.0,118.9972,119.2011,118.9681,119.2011,6216.0
2022-10-05 11:05:00,122.78,122.78,122.53,122.58,4138.0,119.1817,119.1817,118.939,118.9875,4138.0
2022-10-05 11:10:00,122.58,122.71,122.52,122.71,3920.0,118.9875,119.1137,118.9293,119.1137,3920.0
2022-10-05 11:15:00,122.71,122.95,122.68,122.93,9857.0,119.1137,119.3467,119.0846,119.3273,9857.0
2022-10-05 11:20:00,122.9,123.0,122.79,122.85,8904.0,119.2981,119.3952,119.1914,119.2496,8904.0
2022-10-05 11:25:00,122.83,123.02,122.83,122.96,5168.0,119.2302,119.4146,119.2302,119.3564,5168.0
2022-10-05 11:30:00,122.97,123.04,122.93,123.01,24799.0,119.3661,119.434,119.3273,119.4049,24799.0
2022-10-05 11:35:00,123.0,123.1,122.95,122.96,36385.0,119.3952,119.4923,119.3467,119.3564,36385.0
2022-10-05 11:40:00,122.96,122.98,122.84,122.88,7424.0,119.3564,119.3758,119.2399,119.2787,7424.0
2022-10-05 11:45:00,122.83,122.88,122.75,122.77,14951.0,119.2302,119.2787,119.1525,119.172,14951.0
2022-10-05 11:50:00,122.78,122.96,122.77,122.93,15633.0,119.1817,119.3564,119.172,119.3273,15633.0
2022-10-05 11:55:00,122.93,122.95,122.77,122.77,6557.0,119.3273,119.3467,119.172,119.172,6557.0
2022-10-05 12:00:00,122.7,122.7,122.52,122.59,7791.0,119.104,119.104,118.9293,118.9972,7791.0
2022-10-05 12:05:00,122.62,122.92,122.59,122.91,9236.0,119.0263,119.3176,118.9972,119.3079,9236.0
2022-10-05 12:10:00,122.91,123.02,122.82,122.9,19004.0,119.3079,119.4146,119.2205,119.2981,19004.0
2022-10-05 12:15:00,122.9,123.24,122.9,123.1,11604.0,119.2981,119.6282,119.2981,119.4923,11604.0
2022-10-05 12:20:00,123.13,123.17,123.06,123.1,3311.0,119.5214,119.5602,119.4535,119.4923,3311.0
2022-10-05 12:25:00,123.09,123.11,122.93,122.93,7135.0,119.4826,119.502,119.3273,119.3273,7135.0
2022-10-05 12:30:00,122.92,122.93,122.81,122.84,6783.0,119.3176,119.3273,119.2108,119.2399,6783.0
2022-10-05 12:35:00,122.83,122.88,122.76,122.88,6971.0,119.2302,119.2787,119.1622,119.2787,6971.0
2022-10-05 12:40:00,122.87,122.92,122.83,122.92,6060.0,119.269,119.3176,119.2302,119.3176,6060.0
2022-10-05 12:45:00,122.89,123.17,122.88,123.16,9042.0,119.2884,119.5602,119.2787,119.5505,9042.0
2022-10-05 12:50:00,123.16,123.21,123.08,123.18,16481.0,119.5505,119.5991,119.4729,119.5699,16481.0
2022-10-05 12:55:00,123.22,123.23,123.09,123.11,5242.0,119.6088,119.6185,119.4826,119.502,5242.0
2022-10-05 13:00:00,123.06,123.17,123.03,123.14,4448.0,119.4535,119.5602,119.4243,119.5311,4448.0
2022-10-05 13:05:00,123.14,123.25,123.12,123.21,7748.0,119.5311,119.6379,119.5117,119.5991,7748.0
2022-10-05 13:10:00,123.21,123.28,123.18,123.23,7595.0,119.5991,119.667,119.5699,119.6185,7595.0
2022-10-05 13:15:00,123.21,123.41,123.13,123.37,24263.0,119.5991,119.7932,119.5214,119.7544,24263.0
2022-10-05 13:20:00,123.45,123.61,123.43,123.47,5421.0,119.832,119.9873,119.8126,119.8514,5421.0
2022-10-05 13:25:00,123.48,123.5,123.35,123.39,4821.0,119.8611,119.8806,119.735,119.7738,4821.0
2022-10-05 13:30:00,123.39,123.41,123.17,123.21,8202.0,119.7738,119.7932,119.5602,119.5991,8202.0
2022-10-05 13:35:00,123.19,123.27,123.17,123.27,4934.0,119.5796,119.6573,119.5602,119.6573,4934.0
2022-10-05 13:40:00,123.26,123.34,123.22,123.27,10359.0,119.6476,119.7252,119.6088,119.6573,10359.0
2022-10-05 13:45:00,123.26,123.37,123.26,123.29,5765.0,119.6476,119.7544,119.6476,119.6767,5765.0
2022-10-05 13:50:00,123.29,123.37,123.15,123.18,8619.0,119.6767,119.7544,119.5408,119.5699,8619.0
2022-10-05 13:55:00,123.19,123.22,123.01,123.04,10321.0,119.5796,119.6088,119.4049,119.434,10321.0
2022-10-05 14:00:00,123.02,123.12,123.0,123.09,9169.0,119.4146,119.5117,119.3952,119.4826,9169.0
2022-10-05 14:05:00,123.1,123.17,123.08,123.08,9940.0,119.4923,119.5602,119.4729,119.4729,9940.0
2022-10-05 14:10:00,123.04,123.17,122.98,123.06,11771.0,119.434,119.5602,119.3758,119.4535,11771.0
2022-10-05 14:15:00,123.05,123.14,122.98,123.08,15017.0,119.4437,119.5311,119.3758,119.4729,15017.0
2022-10-05 14:20:00,123.07,123.12,123.01,123.06,16457.0,119.4632,119.5117,119.4049,119.4535,16457.0
2022-10-05 14:25:00,123.07,123.14,122.9,123.05,24539.0,119.4632,119.5311,119.2981,119.4437,24539.0
2022-10-05 14:30:00,123.05,123.13,122.84,122.88,9831.0,119.4437,119.5214,119.2399,119.2787,9831.0
2022-10-05 14:35:00,122.9,123.26,122.87,123.2,78012.0,119.2981,119.6476,119.269,119.5894,78012.0
2022-10-05 14:40:00,123.18,123.33,123.17,123.28,23453.0,119.5699,119.7155,119.5602,119.667,23453.0
2022-10-05 14:45:00,123.28,123.31,123.11,123.13,16496.0,119.667,119.6961,119.502,119.5214,16496.0
2022-10-05 14:50:00,123.12,123.18,123.03,123.11,8391.0,119.5117,119.5699,119.4243,119.502,8391.0
2022-10-05 14:55:00,123.12,123.13,122.98,122.98,8705.0,119.5117,119.5214,119.3758,119.3758,8705.0
2022-10-05 15:00:00,122.99,123.24,122.99,123.23,31699.0,119.3855,119.6282,119.3855,119.6185,31699.0
2022-10-05 15:05:00,123.23,123.25,123.08,123.17,10243.0,119.6185,119.6379,119.4729,119.5602,10243.0
2022-10-05 15:10:00,123.15,123.35,123.12,123.34,11773.0,119.5408,119.735,119.5117,119.7252,11773.0
2022-10-05 15:15:00,123.36,123.49,123.3,123.44,53034.0,119.7447,119.8709,119.6864,119.8223,53034.0
2022-10-05 15:20:00,123.42,123.47,123.38,123.44,22961.0,119.8029,119.8514,119.7641,119.8223,22961.0
2022-10-05 15:25:00,123.44,123.44,123.32,123.33,12002.0,119.8223,119.8223,119.7058,119.7155,12002.0
2022-10-05 15:30:00,123.33,123.41,123.28,123.28,16410.0,119.7155,119.7932,119.667,119.667,16410.0
2022-10-05 15:35:00,123.29,123.32,123.07,123.12,18037.0,119.6767,119.7058,119.4632,119.5117,18037.0
2022-10-05 15:40:00,123.09,123.09,122.88,122.96,29038.0,119.4826,119.4826,119.2787,119.3564,29038.0
2022-10-05 15:45:00,122.94,122.94,122.72,122.78,40958.0,119.337,119.337,119.1234,119.1817,40958.0
2022-10-05 15:50:00,122.78,122.78,122.28,122.38,74548.0,119.1817,119.1817,118.6963,118.7934,74548.0
2022-10-05 15:55:00,122.38,122.49,122.12,122.34,220141.0,118.7934,118.9002,118.541,118.7546,220141.0
2022-10-06 09:30:00,121.43,122.36,121.42,121.8,22809.0,117.9679,118.8714,117.9582,118.3274,22809.0
2022-10-06 09:35:00,121.82,121.88,121.51,121.88,6860.0,118.3468,118.4051,118.0456,118.4051,6860.0
2022-10-06 09:40:00,121.93,122.43,121.85,122.1,4237.0,118.4536,118.9394,118.3759,118.6188,4237.0
2022-10-06 09:45:00,122.07,122.13,121.94,121.97,7016.0,118.5897,118.6479,118.4634,118.4925,7016.0
2022-10-06 09:50:00,122.03,122.1,121.86,122.02,6092.0,118.5508,118.6188,118.3856,118.5411,6092.0
2022-10-06 09:55:00,122.07,122.07,121.72,121.91,9749.0,118.5897,118.5897,118.2496,118.4342,9749.0
2022-10-06 10:00:00,121.85,122.03,121.7,121.98,12417.0,118.3759,118.5508,118.2302,118.5022,12417.0
2022-10-06 10:05:00,122.02,122.12,121.88,122.05,9068.0,118.5411,118.6382,118.4051,118.5702,9068.0
2022-10-06 10:10:00,121.97,122.04,121.78,121.89,9785.0,118.4925,118.5605,118.3079,118.4148,9785.0
2022-10-06 10:15:00,121.98,122.13,121.96,122.02,8500.0,118.5022,118.6479,118.4828,118.5411,8500.0
2022-10-06 10:20:00,121.99,122.03,121.76,121.9,16824.0,118.5119,118.5508,118.2885,118.4245,16824.0
2022-10-06 10:25:00,121.92,122.12,121.73,121.73,14696.0,118.4439,118.6382,118.2594,118.2594,14696.0
2022-10-06 10:30:00,121.7,121.86,121.67,121.81,11106.0,118.2302,118.3856,118.2011,118.3371,11106.0
2022-10-06 10:35:00,121.8,122.07,121.8,121.94,12491.0,118.3274,118.5897,118.3274,118.4634,12491.0
2022-10-06 10:40:00,121.99,122.07,121.92,121.98,13819.0,118.5119,118.5897,118.4439,118.5022,13819.0
2022-10-06 10:45:00,121.93,122.13,121.81,122.12,9675.0,118.4536,118.6479,118.3371,118.6382,9675.0
2022-10-06 10:50:00,122.12,122.25,122.0,122.23,19212.0,118.6382,118.7645,118.5217,118.7451,19212.0
2022-10-06 10:55:00,122.24,122.38,122.16,122.3,13585.0,118.7548,118.8908,118.6771,118.8131,13585.0
2022-10-06 11:00:00,122.32,122.34,122.09,122.16,23829.0,118.8325,118.852,118.6091,118.6771,23829.0
2022-10-06 11:05:00,122.12,122.48,122.12,122.28,72127.0,118.6382,118.988,118.6382,118.7937,72127.0
2022-10-06 11:10:00,122.27,122.48,122.24,122.3,51054.0,118.784,118.988,118.7548,118.8131,51054.0
2022-10-06 11:15:00,122.31,122.51,122.26,122.5,10833.0,118.8228,119.0171,118.7742,119.0074,10833.0
2022-10-06 11:20:00,122.49,122.54,122.32,122.38,29674.0,118.9977,119.0463,118.8325,118.8908,29674.0
2022-10-06 11:25:00,122.37,122.59,122.3,122.55,9359.0,118.8811,119.0948,118.8131,119.056,9359.0
2022-10-06 11:30:00,122.58,122.58,122.44,122.5,9353.0,119.0851,119.0851,118.9491,119.0074,9353.0
2022-10-06 11:35:00,122.47,122.65,122.44,122.46,10662.0,118.9783,119.1531,118.9491,118.9685,10662.0
2022-10-06 11:40:00,122.46,122.54,122.41,122.47,6393.0,118.9685,119.0463,118.92,118.9783,6393.0
2022-10-06 11:45:00,122.46,122.56,122.35,122.5,20967.0,118.9685,119.0657,118.8617,119.0074,20967.0
2022-10-06 11:50:00,122.52,122.8,122.51,122.73,9229.0,119.0268,119.2988,119.0171,119.2308,9229.0
2022-10-06 11:55:00,122.69,122.74,122.34,122.36,27198.0,119.192,119.2406,118.852,118.8714,27198.0
2022-10-06 12:00:00,122.27,122.37,122.14,122.36,8469.0,118.784,118.8811,118.6577,118.8714,8469.0
2022-10-06 12:05:00,122.35,122.46,122.31,122.41,4441.0,118.8617,118.9685,118.8228,118.92,4441.0
2022-10-06 12:10:00,122.42,122.49,122.29,122.3,13603.0,118.9297,118.9977,118.8034,118.8131,13603.0
2022-10-06 12:15:00,122.33,122.39,122.26,122.32,9941.0,118.8422,118.9005,118.7742,118.8325,9941.0
2022-10-06 12:20:00,122.33,122.5,122.32,122.48,9083.0,118.8422,119.0074,118.8325,118.988,9083.0
2022-10-06 12:25:00,122.52,122.63,122.49,122.61,5265.0,119.0268,119.1337,118.9977,119.1143,5265.0
2022-10-06 12:30:00,122.62,122.64,122.49,122.54,11043.0,119.124,119.1434,118.9977,119.0463,11043.0
2022-10-06 12:35:00,122.55,122.66,122.54,122.66,3352.0,119.056,119.1628,119.0463,119.1628,3352.0
2022-10-06 12:40:00,122.63,122.8,122.61,122.77,7324.0,119.1337,119.2988,119.1143,119.2697,7324.0
2022-10-06 12:45:00,122.75,122.81,122.68,122.7,8649.0,119.2503,119.3086,119.1823,119.2017,8649.0
2022-10-06 12:50:00,122.74,122.8,122.68,122.72,7230.0,119.2406,119.2988,119.1823,119.2211,7230.0
2022-10-06 12:55:00,122.72,122.72,122.57,122.59,6250.0,119.2211,119.2211,119.0754,119.0948,6250.0
2022-10-06 13:00:00,122.61,122.63,122.53,122.54,8243.0,119.1143,119.1337,119.0365,119.0463,8243.0
2022-10-06 13:05:00,122.54,122.61,122.49,122.55,12764.0,119.0463,119.1143,118.9977,119.056,12764.0
2022-10-06 13:10:00,122.52,122.69,122.47,122.69,12574.0,119.0268,119.192,118.9783,119.192,12574.0
2022-10-06 13:15:00,122.69,122.77,122.68,122.75,9684.0,119.192,119.2697,119.1823,119.2503,9684.0
2022-10-06 13:20:00,122.77,122.9,122.72,122.78,17190.0,119.2697,119.396,119.2211,119.2794,17190.0
2022-10-06 13:25:00,122.81,122.95,122.77,122.95,13283.0,119.3086,119.4446,119.2697,119.4446,13283.0
2022-10-06 13:30:00,122.94,122.95,122.77,122.79,19526.0,119.4349,119.4446,119.2697,119.2891,19526.0
2022-10-06 13:35:00,122.79,122.85,122.62,122.62,12777.0,119.2891,119.3474,119.124,119.124,12777.0
2022-10-06 13:40:00,122.63,122.68,122.55,122.58,11337.0,119.1337,119.1823,119.056,119.0851,11337.0
2022-10-06 13:45:00,122.58,122.59,122.47,122.55,10417.0,119.0851,119.0948,118.9783,119.056,10417.0
2022-10-06 13:50:00,122.48,122.52,122.41,122.45,17016.0,118.988,119.0268,118.92,118.9588,17016.0
2022-10-06 13:55:00,122.41,122.44,122.38,122.39,8993.0,118.92,118.9491,118.8908,118.9005,8993.0
2022-10-06 14:00:00,122.39,122.42,122.2,122.23,16681.0,118.9005,118.9297,118.716,118.7451,16681.0
2022-10-06 14:05:00,122.25,122.25,122.13,122.13,7788.0,118.7645,118.7645,118.6479,118.6479,7788.0
2022-10-06 14:10:00,122.13,122.21,122.09,122.18,6970.0,118.6479,118.7257,118.6091,118.6965,6970.0
2022-10-06 14:15:00,122.2,122.21,121.98,122.01,7591.0,118.716,118.7257,118.5022,118.5314,7591.0
2022-10-06 14:20:00,122.01,122.11,121.99,122.08,6390.0,118.5314,118.6285,118.5119,118.5994,6390.0
2022-10-06 14:25:00,122.09,122.11,122.02,122.03,8487.0,118.6091,118.6285,118.5411,118.5508,8487.0
2022-10-06 14:30:00,122.04,122.12,122.0,122.05,14167.0,118.5605,118.6382,118.5217,118.5702,14167.0
2022-10-06 14:35:00,122.1,122.22,122.1,122.12,5310.0,118.6188,118.7354,118.6188,118.6382,5310.0
2022-10-06 14:40:00,122.1,122.12,122.0,122.0,9182.0,118.6188,118.6382,118.5217,118.5217,9182.0
2022-10-06 14:45:00,122.0,122.08,121.9,121.9,23774.0,118.5217,118.5994,118.4245,118.4245,23774.0
2022-10-06 14:50:00,121.88,121.88,121.71,121.81,12797.0,118.4051,118.4051,118.2399,118.3371,12797.0
2022-10-06 14:55:00,121.77,121.89,121.76,121.8,8690.0,118.2982,118.4148,118.2885,118.3274,8690.0
2022-10-06 15:00:00,121.79,121.82,121.67,121.76,13722.0,118.3176,118.3468,118.2011,118.2885,13722.0
2022-10-06 15:05:00,121.7,121.7,121.57,121.63,9167.0,118.2302,118.2302,118.1039,118.1622,9167.0
2022-10-06 15:10:00,121.64,121.71,121.44,121.7,14140.0,118.1719,118.2399,117.9776,118.2302,14140.0
2022-10-06 15:15:00,121.72,121.78,121.63,121.7,15014.0,118.2496,118.3079,118.1622,118.2302,15014.0
2022-10-06 15:20:00,121.68,122.07,121.66,121.99,17086.0,118.2108,118.5897,118.1913,118.5119,17086.0
2022-10-06 15:25:00,122.0,122.17,121.99,122.12,25537.0,118.5217,118.6868,118.5119,118.6382,25537.0
2022-10-06 15:30:00,122.13,122.13,121.95,121.96,11335.0,118.6479,118.6479,118.4731,118.4828,11335.0
2022-10-06 15:35:00,121.98,122.08,121.96,121.99,17277.0,118.5022,118.5994,118.4828,118.5119,17277.0
2022-10-06 15:40:00,121.97,121.99,121.8,121.95,28452.0,118.4925,118.5119,118.3274,118.4731,28452.0
2022-10-06 15:45:00,121.96,122.11,121.88,121.99,42033.0,118.4828,118.6285,118.4051,118.5119,42033.0
2022-10-06 15:50:00,121.98,122.1,121.89,122.03,67589.0,118.5022,118.6188,118.4148,118.5508,67589.0
2022-10-06 15:55:00,122.03,122.18,121.8,121.96,159060.0,118.5508,118.6965,118.3274,118.4828,159060.0
2022-10-07 09:30:00,121.94,122.37,121.76,122.25,37130.0,118.4634,118.8811,118.2885,118.7645,37130.0
2022-10-07 09:35:00,122.22,122.37,121.9,122.17,14117.0,118.7354,118.8811,118.4245,118.6868,14117.0
2022-10-07 09:40:00,122.1,122.17,121.57,121.62,17559.0,118.6188,118.6868,118.1039,118.1525,17559.0
2022-10-07 09:45:00,121.58,121.75,121.37,121.52,16091.0,118.1136,118.2788,117.9096,118.0553,16091.0
2022-10-07 09:50:00,121.5,121.57,121.1,121.22,19692.0,118.0359,118.1039,117.6473,117.7639,19692.0
2022-10-07 09:55:00,121.21,121.36,121.11,121.18,9576.0,117.7542,117.8999,117.657,117.725,9576.0
2022-10-07 10:00:00,121.18,121.18,120.82,120.94,10776.0,117.725,117.725,117.3753,117.4919,10776.0
2022-10-07 10:05:00,120.89,121.12,120.84,121.01,14180.0,117.4433,117.6667,117.3947,117.5599,14180.0
2022-10-07 10:10:00,120.93,121.35,120.92,121.27,12007.0,117.4822,117.8902,117.4724,117.8125,12007.0
2022-10-07 10:15:00,121.27,121.35,121.21,121.33,16259.0,117.8125,117.8902,117.7542,117.8708,16259.0
2022-10-07 10:20:00,121.39,121.55,121.3,121.49,12331.0,117.929,118.0845,117.8416,118.0262,12331.0
2022-10-07 10:25:00,121.48,121.62,121.42,121.51,14301.0,118.0165,118.1525,117.9582,118.0456,14301.0
2022-10-07 10:30:00,121.47,121.6,121.4,121.48,10798.0,118.0068,118.1331,117.9388,118.0165,10798.0
2022-10-07 10:35:00,121.52,121.73,121.52,121.65,11083.0,118.0553,118.2594,118.0553,118.1816,11083.0
2022-10-07 10:40:00,121.64,122.0,121.64,121.98,9454.0,118.1719,118.5217,118.1719,118.5022,9454.0
2022-10-07 10:45:00,121.99,122.1,121.85,122.05,16813.0,118.5119,118.6188,118.3759,118.5702,16813.0
2022-10-07 10:50:00,122.04,122.05,121.83,122.0,12437.0,118.5605,118.5702,118.3565,118.5217,12437.0
2022-10-07 10:55:00,122.04,122.3,122.03,122.25,13140.0,118.5605,118.8131,118.5508,118.7645,13140.0
2022-10-07 11:00:00,122.26,122.63,122.25,122.57,18283.0,118.7742,119.1337,118.7645,119.0754,18283.0
2022-10-07 11:05:00,122.54,122.59,122.36,122.41,11872.0,119.0463,119.0948,118.8714,118.92,11872.0
2022-10-07 11:10:00,122.38,122.77,122.38,122.73,12087.0,118.8908,119.2697,118.8908,119.2308,12087.0
2022-10-07 11:15:00,122.69,122.7,122.28,122.28,53770.0,119.192,119.2017,118.7937,118.7937,53770.0
2022-10-07 11:20:00,122.23,122.38,122.08,122.29,13291.0,118.7451,118.8908,118.5994,118.8034,13291.0
2022-10-07 11:25:00,122.31,122.35,122.16,122.25,17951.0,118.8228,118.8617,118.6771,118.7645,17951.0
2022-10-07 11:30:00,122.32,122.32,122.07,122.14,8318.0,118.8325,118.8325,118.5897,118.6577,8318.0
2022-10-07 11:35:00,122.09,122.28,122.06,122.16,8859.0,118.6091,118.7937,118.5799,118.6771,8859.0
2022-10-07 11:40:00,122.16,122.17,122.03,122.12,6843.0,118.6771,118.6868,118.5508,118.6382,6843.0
2022-10-07 11:45:00,122.09,122.24,122.01,122.06,25540.0,118.6091,118.7548,118.5314,118.5799,25540.0
2022-10-07 11:50:00,122.02,122.2,122.01,122.15,7133.0,118.5411,118.716,118.5314,118.6674,7133.0
2022-10-07 11:55:00,122.14,122.23,122.1,122.15,6905.0,118.6577,118.7451,118.6188,118.6674,6905.0
2022-10-07 12:00:00,122.11,122.24,122.07,122.2,6124.0,118.6285,118.7548,118.5897,118.716,6124.0
2022-10-07 12:05:00,122.21,122.34,122.19,122.33,5765.0,118.7257,118.852,118.7062,118.8422,5765.0
2022-10-07 12:10:00,122.31,122.46,122.28,122.28,3736.0,118.8228,118.9685,118.7937,118.7937,3736.0
2022-10-07 12:15:00,122.29,122.45,122.28,122.38,7313.0,118.8034,118.9588,118.7937,118.8908,7313.0
2022-10-07 12:20:00,122.39,122.39,122.07,122.07,8004.0,118.9005,118.9005,118.5897,118.5897,8004.0
2022-10-07 12:25:00,122.09,122.09,121.98,122.07,12854.0,118.6091,118.6091,118.5022,118.5897,12854.0
2022-10-07 12:30:00,122.05,122.07,121.88,121.94,9652.0,118.5702,118.5897,118.4051,118.4634,9652.0
2022-10-07 12:35:00,121.93,122.08,121.93,122.04,6804.0,118.4536,118.5994,118.4536,118.5605,6804.0
2022-10-07 12:40:00,122.02,122.1,121.98,121.98,6696.0,118.5411,118.6188,118.5022,118.5022,6696.0
2022-10-07 12:45:00,122.0,122.02,121.92,122.0,4890.0,118.5217,118.5411,118.4439,118.5217,4890.0
2022-10-07 12:50:00,121.99,122.03,121.88,121.89,6388.0,118.5119,118.5508,118.4051,118.4148,6388.0
2022-10-07 12:55:00,121.88,121.97,121.88,121.94,3993.0,118.4051,118.4925,118.4051,118.4634,3993.0
2022-10-07 13:00:00,121.9,121.92,121.74,121.76,3460.0,118.4245,118.4439,118.2691,118.2885,3460.0
2022-10-07 13:05:00,121.79,121.81,121.73,121.8,6791.0,118.3176,118.3371,118.2594,118.3274,6791.0
2022-10-07 13:10:00,121.82,121.84,121.77,121.82,5469.0,118.3468,118.3662,118.2982,118.3468,5469.0
2022-10-07 13:15:00,121.84,122.01,121.83,121.98,6711.0,118.3662,118.5314,118.3565,118.5022,6711.0
2022-10-07 13:20:00,121.98,122.05,121.93,122.02,7893.0,118.5022,118.5702,118.4536,118.5411,7893.0
2022-10-07 13:25:00,122.03,122.14,122.01,122.02,21651.0,118.5508,118.6577,118.5314,118.5411,21651.0
2022-10-07 13:30:00,122.01,122.05,121.9,121.9,8394.0,118.5314,118.5702,118.4245,118.4245,8394.0
2022-10-07 13:35:00,121.91,122.14,121.9,122.14,9547.0,118.4342,118.6577,118.4245,118.6577,9547.0
2022-10-07 13:40:00,122.16,122.33,122.12,122.33,7662.0,118.6771,118.8422,118.6382,118.8422,7662.0
2022-10-07 13:45:00,122.3,122.43,122.3,122.35,8530.0,118.8131,118.9394,118.8131,118.8617,8530.0
2022-10-07 13:50:00,122.34,122.49,122.33,122.34,3593.0,118.852,118.9977,118.8422,118.852,3593.0
2022-10-07 13:55:00,122.4,122.44,122.28,122.32,4076.0,118.9102,118.9491,118.7937,118.8325,4076.0
2022-10-07 14:00:00,122.31,122.44,122.28,122.35,4682.0,118.8228,118.9491,118.7937,118.8617,4682.0
2022-10-07 14:05:00,122.35,122.48,122.32,122.39,8036.0,118.8617,118.988,118.8325,118.9005,8036.0
2022-10-07 14:10:00,122.39,122.39,122.23,122.37,9923.0,118.9005,118.9005,118.7451,118.8811,9923.0
2022-10-07 14:15:00,122.4,122.45,122.24,122.27,8025.0,118.9102,118.9588,118.7548,118.784,8025.0
2022-10-07 14:20:00,122.27,122.31,121.98,121.98,24619.0,118.784,118.8228,118.5022,118.5022,24619.0
2022-10-07 14:25:00,121.94,121.99,121.89,121.99,6106.0,118.4634,118.5119,118.4148,118.5119,6106.0
2022-10-07 14:30:00,121.96,121.97,121.83,121.92,4113.0,118.4828,118.4925,118.3565,118.4439,4113.0
2022-10-07 14:35:00,121.9,121.97,121.85,121.85,6575.0,118.4245,118.4925,118.3759,118.3759,6575.0
2022-10-07 14:40:00,121.88,121.89,121.7,121.73,6080.0,118.4051,118.4148,118.2302,118.2594,6080.0
2022-10-07 14:45:00,121.73,121.73,121.52,121.67,27431.0,118.2594,118.2594,118.0553,118.2011,27431.0
2022-10-07 14:50:00,121.66,121.71,121.58,121.71,12187.0,118.1913,118.2399,118.1136,118.2399,12187.0
2022-10-07 14:55:00,121.73,121.87,121.73,121.84,13330.0,118.2594,118.3954,118.2594,118.3662,13330.0
2022-10-07 15:00:00,121.86,122.07,121.83,122.07,8545.0,118.3856,118.5897,118.3565,118.5897,8545.0
2022-10-07 15:05:00,122.08,122.08,121.75,121.75,6892.0,118.5994,118.5994,118.2788,118.2788,6892.0
2022-10-07 15:10:00,121.76,121.85,121.68,121.68,7567.0,118.2885,118.3759,118.2108,118.2108,7567.0
2022-10-07 15:15:00,121.7,121.77,121.67,121.69,9125.0,118.2302,118.2982,118.2011,118.2205,9125.0
2022-10-07 15:20:00,121.66,121.75,121.59,121.63,8755.0,118.1913,118.2788,118.1233,118.1622,8755.0
2022-10-07 15:25:00,121.62,121.64,121.35,121.37,18544.0,118.1525,118.1719,117.8902,117.9096,18544.0
2022-10-07 15:30:00,121.34,121.48,121.26,121.48,18483.0,117.8805,118.0165,117.8028,118.0165,18483.0
2022-10-07 15:35:00,121.47,121.68,121.41,121.67,20072.0,118.0068,118.2108,117.9485,118.2011,20072.0
2022-10-07 15:40:00,121.66,122.0,121.65,122.0,18818.0,118.1913,118.5217,118.1816,118.5217,18818.0
2022-10-07 15:45:00,122.02,122.03,121.74,121.83,40307.0,118.5411,118.5508,118.2691,118.3565,40307.0
2022-10-07 15:50:00,121.86,122.21,121.84,121.92,42389.0,118.3856,118.7257,118.3662,118.4439,42389.0
2022-10-07 15:55:00,121.94,122.11,121.86,121.99,111506.0,118.4634,118.6285,118.3856,118.5119,111506.0
2022-10-10 09:30:00,122.15,122.4,121.83,122.32,36367.0,118.6674,118.9102,118.3565,118.8325,36367.0
2022-10-10 09:35:00,122.4,122.68,122.33,122.61,21135.0,118.9102,119.1823,118.8422,119.1143,21135.0
2022-10-10 09:40:00,122.63,123.06,122.63,122.91,17911.0,119.1337,119.5514,119.1337,119.4057,17911.0
2022-10-10 09:45:00,122.89,122.96,122.62,122.78,11387.0,119.3863,119.4543,119.124,119.2794,11387.0
2022-10-10 09:50:00,122.78,122.79,122.39,122.51,13190.0,119.2794,119.2891,118.9005,119.0171,13190.0
2022-10-10 09:55:00,122.39,122.39,122.07,122.13,21471.0,118.9005,118.9005,118.5897,118.6479,21471.0
2022-10-10 10:00:00,122.15,122.34,122.11,122.31,26382.0,118.6674,118.852,118.6285,118.8228,26382.0
2022-10-10 10:05:00,122.28,122.55,122.25,122.43,14542.0,118.7937,119.056,118.7645,118.9394,14542.0
2022-10-10 10:10:00,122.48,122.69,122.42,122.62,13030.0,118.988,119.192,118.9297,119.124,13030.0
2022-10-10 10:15:00,122.62,122.78,122.58,122.73,19917.0,119.124,119.2794,119.0851,119.2308,19917.0
2022-10-10 10:20:00,122.75,122.95,122.72,122.94,11271.0,119.2503,119.4446,119.2211,119.4349,11271.0
2022-10-10 10:25:00,122.92,123.58,122.92,123.58,34537.0,119.4154,120.0566,119.4154,120.0566,34537.0
2022-10-10 10:30:00,123.54,123.86,123.26,123.5,44128.0,120.0177,120.3286,119.7457,119.9789,44128.0
2022-10-10 10:35:00,123.51,123.68,122.85,122.94,13427.0,119.9886,120.1538,119.3474,119.4349,13427.0
2022-10-10 10:40:00,122.98,123.07,122.88,122.99,12842.0,119.4737,119.5611,119.3766,119.4834,12842.0
2022-10-10 10:45:00,122.98,123.17,122.98,123.14,13723.0,119.4737,119.6583,119.4737,119.6292,13723.0
2022-10-10 10:50:00,123.11,123.38,123.08,123.35,28262.0,119.6,119.8623,119.5709,119.8332,28262.0
2022-10-10 10:55:00,123.33,123.51,123.28,123.4,13884.0,119.8137,119.9886,119.7652,119.8817,13884.0
2022-10-10 11:00:00,123.44,123.44,123.19,123.23,17117.0,119.9206,119.9206,119.6777,119.7166,17117.0
2022-10-10 11:05:00,123.19,123.3,123.13,123.14,11106.0,119.6777,119.7846,119.6194,119.6292,11106.0
2022-10-10 11:10:00,123.13,123.33,123.1,123.3,9276.0,119.6194,119.8137,119.5903,119.7846,9276.0
2022-10-10 11:15:00,123.3,123.31,123.16,123.31,11363.0,119.7846,119.7943,119.6486,119.7943,11363.0
2022-10-10 11:20:00,123.29,123.63,123.29,123.58,11502.0,119.7749,120.1052,119.7749,120.0566,11502.0
2022-10-10 11:25:00,123.56,123.56,123.29,123.36,9359.0,120.0372,120.0372,119.7749,119.8429,9359.0
2022-10-10 11:30:00,123.37,123.37,123.18,123.22,21867.0,119.8526,119.8526,119.668,119.7069,21867.0
2022-10-10 11:35:00,123.19,123.23,123.08,123.08,9046.0,119.6777,119.7166,119.5709,119.5709,9046.0
2022-10-10 11:40:00,123.1,123.23,123.04,123.23,8054.0,119.5903,119.7166,119.532,119.7166,8054.0
2022-10-10 11:45:00,123.2,123.3,123.14,123.2,8923.0,119.6874,119.7846,119.6292,119.6874,8923.0
2022-10-10 11:50:00,123.19,123.61,123.19,123.55,55594.0,119.6777,120.0858,119.6777,120.0275,55594.0
2022-10-10 11:55:00,123.58,123.65,123.51,123.57,21741.0,120.0566,120.1246,119.9886,120.0469,21741.0
2022-10-10 12:00:00,123.56,123.59,123.33,123.38,10551.0,120.0372,120.0663,119.8137,119.8623,10551.0
2022-10-10 12:05:00,123.38,123.48,123.15,123.19,8404.0,119.8623,119.9595,119.6389,119.6777,8404.0
2022-10-10 12:10:00,123.2,123.32,123.19,123.32,10219.0,119.6874,119.804,119.6777,119.804,10219.0
2022-10-10 12:15:00,123.34,123.37,123.18,123.18,9543.0,119.8234,119.8526,119.668,119.668,9543.0
2022-10-10 12:20:00,123.08,123.08,122.85,122.86,10042.0,119.5709,119.5709,119.3474,119.3571,10042.0
2022-10-10 12:25:00,122.87,122.92,122.71,122.77,20742.0,119.3668,119.4154,119.2114,119.2697,20742.0
2022-10-10 12:30:00,122.81,122.84,122.69,122.7,7335.0,119.3086,119.3377,119.192,119.2017,7335.0
2022-10-10 12:35:00,122.71,122.82,122.7,122.76,24354.0,119.2114,119.3183,119.2017,119.26,24354.0
2022-10-10 12:40:00,122.77,122.8,122.64,122.69,8395.0,119.2697,119.2988,119.1434,119.192,8395.0
2022-10-10 12:45:00,122.7,122.76,122.64,122.7,5837.0,119.2017,119.26,119.1434,119.2017,5837.0
2022-10-10 12:50:00,122.72,122.72,122.51,122.55,7493.0,119.2211,119.2211,119.0171,119.056,7493.0
2022-10-10 12:55:00,122.55,122.56,122.39,122.39,8537.0,119.056,119.0657,118.9005,118.9005,8537.0
2022-10-10 13:00:00,122.35,122.45,122.35,122.42,7537.0,118.8617,118.9588,118.8617,118.9297,7537.0
2022-10-10 13:05:00,122.45,122.54,122.45,122.49,7231.0,118.9588,119.0463,118.9588,118.9977,7231.0
2022-10-10 13:10:00,122.5,122.61,122.31,122.52,11817.0,119.0074,119.1143,118.8228,119.0268,11817.0
2022-10-10 13:15:00,122.53,122.62,122.51,122.62,9041.0,119.0365,119.124,119.0171,119.124,9041.0
2022-10-10 13:20:00,122.63,122.75,122.63,122.64,7704.0,119.1337,119.2503,119.1337,119.1434,7704.0
2022-10-10 13:25:00,122.65,122.75,122.64,122.73,7793.0,119.1531,119.2503,119.1434,119.2308,7793.0
2022-10-10 13:30:00,122.71,122.78,122.64,122.66,6700.0,119.2114,119.2794,119.1434,119.1628,6700.0
2022-10-10 13:35:00,122.66,122.8,122.65,122.78,10530.0,119.1628,119.2988,119.1531,119.2794,10530.0
2022-10-10 13:40:00,122.83,122.87,122.73,122.81,6774.0,119.328,119.3668,119.2308,119.3086,6774.0
2022-10-10 13:45:00,122.77,123.44,122.73,123.41,11725.0,119.2697,119.9206,119.2308,119.8915,11725.0
2022-10-10 13:50:00,123.4,123.62,123.38,123.62,38566.0,119.8817,120.0955,119.8623,120.0955,38566.0
2022-10-10 13:55:00,123.6,123.65,123.51,123.57,16787.0,120.076,120.1246,119.9886,120.0469,16787.0
2022-10-10 14:00:00,123.58,123.62,123.53,123.54,15584.0,120.0566,120.0955,120.008,120.0177,15584.0
2022-10-10 14:05:00,123.56,123.58,123.29,123.33,9853.0,120.0372,120.0566,119.7749,119.8137,9853.0
2022-10-10 14:10:00,123.32,123.42,123.26,123.35,13217.0,119.804,119.9012,119.7457,119.8332,13217.0
2022-10-10 14:15:00,123.34,123.4,123.31,123.36,10336.0,119.8234,119.8817,119.7943,119.8429,10336.0
2022-10-10 14:20:00,123.37,123.41,123.24,123.34,10364.0,119.8526,119.8915,119.7263,119.8234,10364.0
2022-10-10 14:25:00,123.36,123.43,123.33,123.38,7216.0,119.8429,119.9109,119.8137,119.8623,7216.0
2022-10-10 14:30:00,123.37,123.66,123.34,123.65,15166.0,119.8526,120.1343,119.8234,120.1246,15166.0
2022-10-10 14:35:00,123.63,123.81,123.63,123.81,10528.0,120.1052,120.28,120.1052,120.28,10528.0
2022-10-10 14:40:00,123.79,123.97,123.71,123.82,51436.0,120.2606,120.4355,120.1829,120.2898,51436.0
2022-10-10 14:45:00,123.81,123.84,123.69,123.73,13129.0,120.28,120.3092,120.1635,120.2023,13129.0
2022-10-10 14:50:00,123.71,123.77,123.61,123.77,19389.0,120.1829,120.2412,120.0858,120.2412,19389.0
2022-10-10 14:55:00,123.8,123.81,123.57,123.67,18694.0,120.2703,120.28,120.0469,120.144,18694.0
2022-10-10 15:00:00,123.66,123.74,123.46,123.52,20190.0,120.1343,120.212,119.94,119.9983,20190.0
2022-10-10 15:05:00,123.54,123.63,123.45,123.57,23066.0,120.0177,120.1052,119.9303,120.0469,23066.0
2022-10-10 15:10:00,123.58,123.94,123.56,123.9,29042.0,120.0566,120.4063,120.0372,120.3675,29042.0
2022-10-10 15:15:00,123.89,124.17,123.89,124.15,27611.0,120.3578,120.6298,120.3578,120.6104,27611.0
2022-10-10 15:20:00,124.17,124.4,124.15,124.27,22040.0,120.6298,120.8532,120.6104,120.7269,22040.0
2022-10-10 15:25:00,124.27,124.27,124.0,124.12,51025.0,120.7269,120.7269,120.4646,120.5812,51025.0
2022-10-10 15:30:00,124.13,124.25,123.98,124.23,32183.0,120.5909,120.7075,120.4452,120.6881,32183.0
2022-10-10 15:35:00,124.22,124.34,124.11,124.23,29574.0,120.6784,120.7949,120.5715,120.6881,29574.0
2022-10-10 15:40:00,124.23,124.3,124.02,124.15,39966.0,120.6881,120.7561,120.4841,120.6104,39966.0
2022-10-10 15:45:00,124.14,124.32,124.04,124.1,54109.0,120.6006,120.7755,120.5035,120.5618,54109.0
2022-10-10 15:50:00,124.11,124.28,123.78,124.07,84878.0,120.5715,120.7366,120.2509,120.5326,84878.0
2022-10-10 15:55:00,124.08,124.09,123.73,123.75,182267.0,120.5424,120.5521,120.2023,120.2218,182267.0
2022-10-11 09:30:00,123.32,123.75,122.67,123.67,31850.0,119.804,120.2218,119.1726,120.144,31850.0
2022-10-11 09:35:00,123.51,123.56,123.28,123.4,16641.0,119.9886,120.0372,119.7652,119.8817,16641.0
2022-10-11 09:40:00,123.52,123.77,123.34,123.38,14195.0,119.9983,120.2412,119.8234,119.8623,14195.0
2022-10-11 09:45:00,123.31,123.39,122.61,122.8,19282.0,119.7943,119.872,119.1143,119.2988,19282.0
2022-10-11 09:50:00,122.78,123.05,122.73,122.83,48277.0,119.2794,119.5417,119.2308,119.328,48277.0
2022-10-11 09:55:00,122.86,122.86,122.6,122.85,16584.0,119.3571,119.3571,119.1045,119.3474,16584.0
2022-10-11 10:00:00,122.85,123.07,122.71,122.99,24716.0,119.3474,119.5611,119.2114,119.4834,24716.0
2022-10-11 10:05:00,123.06,123.19,122.95,123.07,9304.0,119.5514,119.6777,119.4446,119.5611,9304.0
2022-10-11 10:10:00,123.04,123.15,122.95,123.11,10292.0,119.532,119.6389,119.4446,119.6,10292.0
2022-10-11 10:15:00,123.11,123.41,123.06,123.23,10564.0,119.6,119.8915,119.5514,119.7166,10564.0
2022-10-11 10:20:00,123.2,123.2,122.8,122.94,8145.0,119.6874,119.6874,119.2988,119.4349,8145.0
2022-10-11 10:25:00,122.95,123.17,122.95,123.1,7465.0,119.4446,119.6583,119.4446,119.5903,7465.0
2022-10-11 10:30:00,123.09,123.1,122.9,123.05,27642.0,119.5806,119.5903,119.396,119.5417,27642.0
2022-10-11 10:35:00,123.04,123.36,123.04,123.34,20571.0,119.532,119.8429,119.532,119.8234,20571.0
2022-10-11 10:40:00,123.36,123.46,123.29,123.45,16093.0,119.8429,119.94,119.7749,119.9303,16093.0
2022-10-11 10:45:00,123.47,123.52,123.31,123.46,17679.0,119.9497,119.9983,119.7943,119.94,17679.0
2022-10-11 10:50:00,123.52,123.79,123.48,123.7,9565.0,119.9983,120.2606,119.9595,120.1732,9565.0
2022-10-11 10:55:00,123.73,123.83,123.41,123.48,12159.0,120.2023,120.2995,119.8915,119.9595,12159.0
2022-10-11 11:00:00,123.48,124.0,123.46,123.84,16527.0,119.9595,120.4646,119.94,120.3092,16527.0
2022-10-11 11:05:00,123.84,123.84,123.67,123.71,8835.0,120.3092,120.3092,120.144,120.1829,8835.0
2022-10-11 11:10:00,123.69,123.8,123.64,123.64,10825.0,120.1635,120.2703,120.1149,120.1149,10825.0
2022-10-11 11:15:00,123.68,123.79,123.58,123.58,13715.0,120.1538,120.2606,120.0566,120.0566,13715.0
2022-10-11 11:20:00,123.58,123.62,123.34,123.35,10130.0,120.0566,120.0955,119.8234,119.8332,10130.0
2022-10-11 11:25:00,123.35,123.4,123.14,123.4,14907.0,119.8332,119.8817,119.6292,119.8817,14907.0
2022-10-11 11:30:00,123.41,123.52,123.38,123.46,10692.0,119.8915,119.9983,119.8623,119.94,10692.0
2022-10-11 11:35:00,123.47,123.81,123.36,123.81,17808.0,119.9497,120.28,119.8429,120.28,17808.0
2022-10-11 11:40:00,123.81,123.85,123.65,123.79,23227.0,120.28,120.3189,120.1246,120.2606,23227.0
2022-10-11 11:45:00,123.77,123.97,123.74,123.9,11391.0,120.2412,120.4355,120.212,120.3675,11391.0
2022-10-11 11:50:00,123.83,124.01,123.83,123.88,14683.0,120.2995,120.4743,120.2995,120.3481,14683.0
2022-10-11 11:55:00,123.88,124.02,123.87,124.02,6381.0,120.3481,120.4841,120.3383,120.4841,6381.0
2022-10-11 12:00:00,123.97,124.07,123.96,124.04,9289.0,120.4355,120.5326,120.4258,120.5035,9289.0
2022-10-11 12:05:00,124.05,124.05,123.89,124.05,12871.0,120.5132,120.5132,120.3578,120.5132,12871.0
2022-10-11 12:10:00,124.05,124.18,123.97,124.11,11817.0,120.5132,120.6395,120.4355,120.5715,11817.0
2022-10-11 12:15:00,124.11,124.31,124.06,124.31,9556.0,120.5715,120.7658,120.5229,120.7658,9556.0
2022-10-11 12:20:00,124.33,124.4,124.07,124.29,22974.0,120.7852,120.8532,120.5326,120.7464,22974.0
2022-10-11 12:25:00,124.27,124.28,124.14,124.25,9030.0,120.7269,120.7366,120.6006,120.7075,9030.0
2022-10-11 12:30:00,124.27,124.48,124.25,124.41,7347.0,120.7269,120.9309,120.7075,120.8629,7347.0
2022-10-11 12:35:00,124.44,124.44,124.29,124.32,5711.0,120.8921,120.8921,120.7464,120.7755,5711.0
2022-10-11 12:40:00,124.29,124.53,124.24,124.5,12646.0,120.7464,120.9795,120.6978,120.9504,12646.0
2022-10-11 12:45:00,124.53,124.67,124.53,124.58,10799.0,120.9795,121.1155,120.9795,121.0281,10799.0
2022-10-11 12:50:00,124.58,124.6,124.36,124.4,11032.0,121.0281,121.0475,120.8144,120.8532,11032.0
2022-10-11 12:55:00,124.4,124.53,124.39,124.53,6346.0,120.8532,120.9795,120.8435,120.9795,6346.0
2022-10-11 13:00:00,124.55,124.56,124.49,124.52,4446.0,120.999,121.0087,120.9407,120.9698,4446.0
2022-10-11 13:05:00,124.54,124.57,124.45,124.53,7563.0,120.9892,121.0184,120.9018,120.9795,7563.0
2022-10-11 13:10:00,124.55,124.65,124.53,124.57,9187.0,120.999,121.0961,120.9795,121.0184,9187.0
2022-10-11 13:15:00,124.57,124.63,124.41,124.55,11857.0,121.0184,121.0767,120.8629,120.999,11857.0
2022-10-11 13:20:00,124.56,124.76,124.56,124.76,7909.0,121.0087,121.203,121.0087,121.203,7909.0
2022-10-11 13:25:00,124.74,124.75,124.53,124.63,10979.0,121.1835,121.1932,120.9795,121.0767,10979.0
2022-10-11 13:30:00,124.62,124.66,124.42,124.65,9391.0,121.067,121.1058,120.8727,121.0961,9391.0
2022-10-11 13:35:00,124.64,124.87,124.62,124.87,16303.0,121.0864,121.3098,121.067,121.3098,16303.0
2022-10-11 13:40:00,124.89,124.96,124.77,124.94,11367.0,121.3293,121.3973,121.2127,121.3778,11367.0
2022-10-11 13:45:00,124.97,125.14,124.97,125.02,24097.0,121.407,121.5721,121.407,121.4555,24097.0
2022-10-11 13:50:00,125.03,125.23,124.98,125.17,11259.0,121.4653,121.6596,121.4167,121.6013,11259.0
2022-10-11 13:55:00,125.15,125.2,125.09,125.14,15793.0,121.5818,121.6304,121.5236,121.5721,15793.0
2022-10-11 14:00:00,125.18,125.25,125.11,125.22,22201.0,121.611,121.679,121.543,121.6498,22201.0
2022-10-11 14:05:00,125.21,125.31,125.11,125.18,23049.0,121.6401,121.7373,121.543,121.611,23049.0
2022-10-11 14:10:00,125.16,125.16,125.01,125.1,9951.0,121.5916,121.5916,121.4458,121.5333,9951.0
2022-10-11 14:15:00,125.11,125.13,124.9,124.9,11587.0,121.543,121.5624,121.339,121.339,11587.0
2022-10-11 14:20:00,124.86,124.93,124.78,124.93,11746.0,121.3001,121.3681,121.2224,121.3681,11746.0
2022-10-11 14:25:00,124.94,125.02,124.85,124.95,12366.0,121.3778,121.4555,121.2904,121.3875,12366.0
2022-10-11 14:30:00,124.95,125.16,124.94,125.16,9050.0,121.3875,121.5916,121.3778,121.5916,9050.0
2022-10-11 14:35:00,125.1,125.1,124.96,125.04,11680.0,121.5333,121.5333,121.3973,121.475,11680.0
2022-10-11 14:40:00,125.06,125.13,124.85,124.85,10014.0,121.4944,121.5624,121.2904,121.2904,10014.0
2022-10-11 14:45:00,124.76,124.76,124.43,124.58,22807.0,121.203,121.203,120.8824,121.0281,22807.0
2022-10-11 14:50:00,124.59,124.63,124.21,124.23,21626.0,121.0378,121.0767,120.6686,120.6881,21626.0
2022-10-11 14:55:00,124.21,124.24,123.99,124.04,18298.0,120.6686,120.6978,120.4549,120.5035,18298.0
2022-10-11 15:00:00,124.02,124.05,123.74,123.77,22892.0,120.4841,120.5132,120.212,120.2412,22892.0
2022-10-11 15:05:00,123.77,123.86,123.61,123.65,16892.0,120.2412,120.3286,120.0858,120.1246,16892.0
2022-10-11 15:10:00,123.61,123.63,123.29,123.37,13845.0,120.0858,120.1052,119.7749,119.8526,13845.0
2022-10-11 15:15:00,123.39,123.48,123.21,123.41,18328.0,119.872,119.9595,119.6972,119.8915,18328.0
2022-10-11 15:20:00,123.44,123.54,123.36,123.4,29531.0,119.9206,120.0177,119.8429,119.8817,29531.0
2022-10-11 15:25:00,123.41,123.47,123.14,123.25,29083.0,119.8915,119.9497,119.6292,119.736,29083.0
2022-10-11 15:30:00,123.22,123.35,123.08,123.12,37111.0,119.7069,119.8332,119.5709,119.6097,37111.0
2022-10-11 15:35:00,123.11,123.34,123.09,123.29,30229.0,119.6,119.8234,119.5806,119.7749,30229.0
2022-10-11 15:40:00,123.29,123.29,123.09,123.25,27167.0,119.7749,119.7749,119.5806,119.736,27167.0
2022-10-11 15:45:00,123.26,123.4,123.15,123.4,46757.0,119.7457,119.8817,119.6389,119.8817,46757.0
2022-10-11 15:50:00,123.38,123.57,123.08,123.55,61723.0,119.8623,120.0469,119.5709,120.0275,61723.0
2022-10-11 15:55:00,123.56,123.64,123.34,123.44,116688.0,120.0372,120.1149,119.8234,119.9206,116688.0
2022-10-12 09:30:00,123.67,123.67,122.98,123.01,25652.0,120.144,120.144,119.4737,119.5029,25652.0
2022-10-12 09:35:00,123.21,123.58,123.18,123.51,13090.0,119.6972,120.0566,119.668,119.9886,13090.0
2022-10-12 09:40:00,123.51,124.18,123.5,123.95,13408.0,119.9886,120.6395,119.9789,120.4161,13408.0
2022-10-12 09:45:00,123.88,123.96,123.35,123.41,44984.0,120.3481,120.4258,119.8332,119.8915,44984.0
2022-10-12 09:50:00,123.37,123.88,123.36,123.61,18869.0,119.8526,120.3481,119.8429,120.0858,18869.0
2022-10-12 09:55:00,123.6,123.9,123.58,123.66,9066.0,120.076,120.3675,120.0566,120.1343,9066.0
2022-10-12 10:00:00,123.76,123.98,123.71,123.82,16104.0,120.2315,120.4452,120.1829,120.2898,16104.0
2022-10-12 10:05:00,123.86,123.99,123.74,123.97,29243.0,120.3286,120.4549,120.212,120.4355,29243.0
2022-10-12 10:10:00,124.0,124.15,123.9,124.15,5722.0,120.4646,120.6104,120.3675,120.6104,5722.0
2022-10-12 10:15:00,124.15,124.28,124.14,124.27,23216.0,120.6104,120.7366,120.6006,120.7269,23216.0
2022-10-12 10:20:00,124.24,124.26,123.92,124.14,10596.0,120.6978,120.7172,120.3869,120.6006,10596.0
2022-10-12 10:25:00,124.11,124.34,124.02,124.26,16058.0,120.5715,120.7949,120.4841,120.7172,16058.0
2022-10-12 10:30:00,124.22,124.57,124.15,124.46,15945.0,120.6784,121.0184,120.6104,120.9115,15945.0
2022-10-12 10:35:00,124.46,124.46,124.21,124.31,8145.0,120.9115,120.9115,120.6686,120.7658,8145.0
2022-10-12 10:40:00,124.24,124.31,124.11,124.15,13332.0,120.6978,120.7658,120.5715,120.6104,13332.0
2022-10-12 10:45:00,124.16,124.19,123.91,123.97,15826.0,120.6201,120.6492,120.3772,120.4355,15826.0
2022-10-12 10:50:00,123.91,124.03,123.67,123.75,10570.0,120.3772,120.4938,120.144,120.2218,10570.0
2022-10-12 10:55:00,123.79,123.99,123.77,123.93,10728.0,120.2606,120.4549,120.2412,120.3966,10728.0
2022-10-12 11:00:00,123.97,124.14,123.94,123.97,9659.0,120.4355,120.6006,120.4063,120.4355,9659.0
2022-10-12 11:05:00,123.94,124.06,123.9,123.95,7679.0,120.4063,120.5229,120.3675,120.4161,7679.0
2022-10-12 11:10:00,123.96,124.34,123.96,124.34,11969.0,120.4258,120.7949,120.4258,120.7949,11969.0
2022-10-12 11:15:00,124.38,124.42,124.23,124.34,10269.0,120.8338,120.8727,120.6881,120.7949,10269.0
2022-10-12 11:20:00,124.31,124.4,124.23,124.27,16980.0,120.7658,120.8532,120.6881,120.7269,16980.0
2022-10-12 11:25:00,124.29,124.39,124.19,124.19,13953.0,120.7464,120.8435,120.6492,120.6492,13953.0
2022-10-12 11:30:00,124.14,124.15,123.74,123.83,12040.0,120.6006,120.6104,120.212,120.2995,12040.0
2022-10-12 11:35:00,123.8,123.89,123.5,123.55,8802.0,120.2703,120.3578,119.9789,120.0275,8802.0
2022-10-12 11:40:00,123.59,123.61,123.31,123.32,14790.0,120.0663,120.0858,119.7943,119.804,14790.0
2022-10-12 11:45:00,123.27,123.32,122.97,123.17,15292.0,119.7554,119.804,119.464,119.6583,15292.0
2022-10-12 11:50:00,123.15,123.23,123.06,123.06,5951.0,119.6389,119.7166,119.5514,119.5514,5951.0
2022-10-12 11:55:00,123.1,123.26,123.08,123.24,14457.0,119.5903,119.7457,119.5709,119.7263,14457.0
2022-10-12 12:00:00,123.32,123.32,123.14,123.19,5821.0,119.804,119.804,119.6292,119.6777,5821.0
2022-10-12 12:05:00,123.14,123.35,123.08,123.08,10460.0,119.6292,119.8332,119.5709,119.5709,10460.0
2022-10-12 12:10:00,123.1,123.1,122.76,122.85,5171.0,119.5903,119.5903,119.26,119.3474,5171.0
2022-10-12 12:15:00,122.88,122.92,122.75,122.79,9738.0,119.3766,119.4154,119.2503,119.2891,9738.0
2022-10-12 12:20:00,122.82,123.04,122.82,123.04,6774.0,119.3183,119.532,119.3183,119.532,6774.0
2022-10-12 12:25:00,123.05,123.14,123.0,123.03,8337.0,119.5417,119.6292,119.4931,119.5223,8337.0
2022-10-12 12:30:00,123.0,123.02,122.75,122.76,5449.0,119.4931,119.5126,119.2503,119.26,5449.0
2022-10-12 12:35:00,122.8,122.88,122.51,122.58,5847.0,119.2988,119.3766,119.0171,119.0851,5847.0
2022-10-12 12:40:00,122.59,122.59,122.39,122.46,9502.0,119.0948,119.0948,118.9005,118.9685,9502.0
2022-10-12 12:45:00,122.43,122.54,122.37,122.54,3256.0,118.9394,119.0463,118.8811,119.0463,3256.0
2022-10-12 12:50:00,122.54,122.82,122.53,122.79,8116.0,119.0463,119.3183,119.0365,119.2891,8116.0
2022-10-12 12:55:00,122.82,122.88,122.74,122.82,16349.0,119.3183,119.3766,119.2406,119.3183,16349.0
2022-10-12 13:00:00,122.82,122.9,122.68,122.77,9128.0,119.3183,119.396,119.1823,119.2697,9128.0
2022-10-12 13:05:00,122.76,122.92,122.74,122.92,4711.0,119.26,119.4154,119.2406,119.4154,4711.0
2022-10-12 13:10:00,122.87,122.93,122.77,122.82,5658.0,119.3668,119.4251,119.2697,119.3183,5658.0
2022-10-12 13:15:00,122.79,122.79,122.56,122.56,5408.0,119.2891,119.2891,119.0657,119.0657,5408.0
2022-10-12 13:20:00,122.55,122.56,122.46,122.47,3917.0,119.056,119.0657,118.9685,118.9783,3917.0
2022-10-12 13:25:00,122.48,122.65,122.47,122.63,6578.0,118.988,119.1531,118.9783,119.1337,6578.0
2022-10-12 13:30:00,122.62,122.63,122.39,122.45,8744.0,119.124,119.1337,118.9005,118.9588,8744.0
2022-10-12 13:35:00,122.46,122.47,122.29,122.29,8423.0,118.9685,118.9783,118.8034,118.8034,8423.0
2022-10-12 13:40:00,122.32,122.33,122.22,122.25,5545.0,118.8325,118.8422,118.7354,118.7645,5545.0
2022-10-12 13:45:00,122.27,122.42,122.23,122.42,6608.0,118.784,118.9297,118.7451,118.9297,6608.0
2022-10-12 13:50:00,122.43,122.44,122.25,122.27,6249.0,118.9394,118.9491,118.7645,118.784,6249.0
2022-10-12 13:55:00,122.25,122.4,122.25,122.4,5532.0,118.7645,118.9102,118.7645,118.9102,5532.0
2022-10-12 14:00:00,122.52,122.61,122.33,122.38,7970.0,119.0268,119.1143,118.8422,118.8908,7970.0
2022-10-12 14:05:00,122.36,122.64,122.3,122.56,6948.0,118.8714,119.1434,118.8131,119.0657,6948.0
2022-10-12 14:10:00,122.53,122.78,122.45,122.75,7110.0,119.0365,119.2794,118.9588,119.2503,7110.0
2022-10-12 14:15:00,122.69,122.76,122.6,122.65,5301.0,119.192,119.26,119.1045,119.1531,5301.0
2022-10-12 14:20:00,122.66,122.69,122.54,122.65,5854.0,119.1628,119.192,119.0463,119.1531,5854.0
2022-10-12 14:25:00,122.63,122.82,122.6,122.78,8655.0,119.1337,119.3183,119.1045,119.2794,8655.0
2022-10-12 14:30:00,122.8,122.83,122.56,122.68,8472.0,119.2988,119.328,119.0657,119.1823,8472.0
2022-10-12 14:35:00,122.68,122.75,122.62,122.68,8568.0,119.1823,119.2503,119.124,119.1823,8568.0
2022-10-12 14:40:00,122.7,122.73,122.62,122.68,9627.0,119.2017,119.2308,119.124,119.1823,9627.0
2022-10-12 14:45:00,122.67,122.71,122.46,122.48,6070.0,119.1726,119.2114,118.9685,118.988,6070.0
2022-10-12 14:50:00,122.46,122.46,122.17,122.2,6081.0,118.9685,118.9685,118.6868,118.716,6081.0
2022-10-12 14:55:00,122.21,122.38,122.19,122.34,8552.0,118.7257,118.8908,118.7062,118.852,8552.0
2022-10-12 15:00:00,122.35,122.43,122.2,122.27,5798.0,118.8617,118.9394,118.716,118.784,5798.0
2022-10-12 15:05:00,122.28,122.45,122.25,122.45,7565.0,118.7937,118.9588,118.7645,118.9588,7565.0
2022-10-12 15:10:00,122.47,122.55,122.44,122.47,7105.0,118.9783,119.056,118.9491,118.9783,7105.0
2022-10-12 15:15:00,122.46,122.5,122.33,122.42,9145.0,118.9685,119.0074,118.8422,118.9297,9145.0
2022-10-12 15:20:00,122.42,122.45,122.34,122.43,8536.0,118.9297,118.9588,118.852,118.9394,8536.0
2022-10-12 15:25:00,122.45,122.46,122.35,122.35,9020.0,118.9588,118.9685,118.8617,118.8617,9020.0
2022-10-12 15:30:00,122.33,122.4,122.26,122.37,15582.0,118.8422,118.9102,118.7742,118.8811,15582.0
2022-10-12 15:35:00,122.4,122.64,122.39,122.53,12047.0,118.9102,119.1434,118.9005,119.0365,12047.0
2022-10-12 15:40:00,122.54,122.56,122.43,122.52,20414.0,119.0463,119.0657,118.9394,119.0268,20414.0
2022-10-12 15:45:00,122.51,122.51,122.17,122.21,35708.0,119.0171,119.0171,118.6868,118.7257,35708.0
2022-10-12 15:50:00,122.19,122.19,121.85,121.88,55092.0,118.7062,118.7062,118.3759,118.4051,55092.0
2022-10-12 15:55:00,121.87,121.87,121.37,121.55,170766.0,118.3954,118.3954,117.9096,118.0845,170766.0
2022-10-13 09:30:00,113.53,115.94,113.43,114.69,173069.0,110.2931,112.6344,110.196,111.4201,173069.0
2022-10-13 09:35:00,114.51,114.51,111.63,112.49,201009.0,111.2452,111.2452,108.4473,109.2828,201009.0
2022-10-13 09:40:00,112.23,114.23,112.02,113.63,227700.0,109.0302,110.9732,108.8262,110.3903,227700.0
2022-10-13 09:45:00,113.63,113.63,112.73,113.25,132502.0,110.3903,110.3903,109.516,110.0211,132502.0
2022-10-13 09:50:00,113.22,113.58,112.5,112.5,105939.0,109.992,110.3417,109.2925,109.2925,105939.0
2022-10-13 09:55:00,112.5,112.66,112.03,112.05,57590.0,109.2925,109.4479,108.8359,108.8553,57590.0
2022-10-13 10:00:00,112.18,112.23,110.79,111.51,90208.0,108.9816,109.0302,107.6313,108.3307,90208.0
2022-10-13 10:05:00,111.57,112.0,111.4,111.75,91860.0,108.389,108.8068,108.2239,108.5639,91860.0
2022-10-13 10:10:00,111.52,111.81,111.23,111.74,79104.0,108.3404,108.6222,108.0587,108.5542,79104.0
2022-10-13 10:15:00,111.74,112.16,110.94,110.98,195698.0,108.5542,108.9622,107.777,107.8158,195698.0
2022-10-13 10:20:00,111.05,111.28,110.04,110.36,112012.0,107.8838,108.1073,106.9026,107.2135,112012.0
2022-10-13 10:25:00,110.36,111.62,110.31,111.51,67878.0,107.2135,108.4376,107.1649,108.3307,67878.0
2022-10-13 10:30:00,111.47,111.51,110.59,111.07,77001.0,108.2919,108.3307,107.437,107.9033,77001.0
2022-10-13 10:35:00,111.0,111.67,110.94,111.59,53522.0,107.8353,108.4862,107.777,108.4085,53522.0
2022-10-13 10:40:00,111.55,112.0,111.36,111.65,84170.0,108.3696,108.8068,108.185,108.4667,84170.0
2022-10-13 10:45:00,111.62,112.27,111.58,112.24,96918.0,108.4376,109.0691,108.3987,109.0399,96918.0
2022-10-13 10:50:00,112.23,112.23,111.48,112.17,84319.0,109.0302,109.0302,108.3016,108.9719,84319.0
2022-10-13 10:55:00,112.14,112.2,111.68,111.78,118944.0,108.9428,109.0011,108.4959,108.593,118944.0
2022-10-13 11:00:00,111.77,112.71,111.76,112.43,51964.0,108.5833,109.4965,108.5736,109.2245,51964.0
2022-10-13 11:05:00,112.37,112.94,112.31,112.87,44776.0,109.1662,109.72,109.1079,109.652,44776.0
2022-10-13 11:10:00,112.86,113.42,112.69,113.41,65186.0,109.6422,110.1863,109.4771,110.1766,65186.0
2022-10-13 11:15:00,113.5,114.78,113.3,114.31,130125.0,110.264,111.5075,110.0697,111.0509,130125.0
2022-10-13 11:20:00,114.35,115.17,114.32,114.61,60466.0,111.0898,111.8864,111.0606,111.3423,60466.0
2022-10-13 11:25:00,114.62,115.07,114.53,114.65,47799.0,111.3521,111.7892,111.2646,111.3812,47799.0
2022-10-13 11:30:00,114.66,115.41,114.63,115.35,94752.0,111.3909,112.1195,111.3618,112.0613,94752.0
2022-10-13 11:35:00,115.36,116.15,115.36,115.89,43387.0,112.071,112.8384,112.071,112.5859,43387.0
2022-10-13 11:40:00,115.8,116.12,115.64,116.0,19624.0,112.4984,112.8093,112.343,112.6927,19624.0
2022-10-13 11:45:00,116.04,116.18,115.54,115.55,44037.0,112.7316,112.8676,112.2458,112.2555,44037.0
2022-10-13 11:50:00,115.6,116.03,115.42,115.81,26923.0,112.3041,112.7219,112.1293,112.5081,26923.0
2022-10-13 11:55:00,115.83,116.22,115.83,116.22,73947.0,112.5276,112.9064,112.5276,112.9064,73947.0
2022-10-13 12:00:00,116.36,116.54,116.22,116.51,32104.0,113.0425,113.2173,112.9064,113.1882,32104.0
2022-10-13 12:05:00,116.51,116.8,116.29,116.79,28787.0,113.1882,113.4699,112.9745,113.4602,28787.0
2022-10-13 12:10:00,116.83,117.16,116.72,117.14,40532.0,113.4991,113.8196,113.3922,113.8002,40532.0
2022-10-13 12:15:00,117.14,117.27,116.83,116.92,44413.0,113.8002,113.9265,113.4991,113.5865,44413.0
2022-10-13 12:20:00,116.93,117.66,116.88,117.52,26966.0,113.5962,114.3054,113.5476,114.1694,26966.0
2022-10-13 12:25:00,117.57,117.67,117.18,117.36,97004.0,114.218,114.3151,113.8391,114.0139,97004.0
2022-10-13 12:30:00,117.4,117.56,117.3,117.53,29468.0,114.0528,114.2082,113.9557,114.1791,29468.0
2022-10-13 12:35:00,117.5,117.64,117.43,117.64,15784.0,114.15,114.286,114.0819,114.286,15784.0
2022-10-13 12:40:00,117.62,118.42,117.61,118.26,37835.0,114.2665,115.0437,114.2568,114.8883,37835.0
2022-10-13 12:45:00,118.3,118.49,118.06,118.46,38975.0,114.9271,115.1117,114.694,115.0826,38975.0
2022-10-13 12:50:00,118.43,118.68,118.32,118.39,38613.0,115.0534,115.2963,114.9466,115.0146,38613.0
2022-10-13 12:55:00,118.39,118.49,118.22,118.37,36184.0,115.0146,115.1117,114.8494,114.9951,36184.0
2022-10-13 13:00:00,118.33,118.93,118.26,118.85,31583.0,114.9563,115.5392,114.8883,115.4615,31583.0
2022-10-13 13:05:00,118.81,119.21,118.81,119.09,59836.0,115.4226,115.8112,115.4226,115.6946,59836.0
2022-10-13 13:10:00,119.07,119.58,119.05,119.58,35718.0,115.6752,116.1707,115.6558,116.1707,35718.0
2022-10-13 13:15:00,119.62,120.02,119.6,120.02,47263.0,116.2095,116.5981,116.1901,116.5981,47263.0
2022-10-13 13:20:00,119.96,120.04,119.7,119.92,52040.0,116.5398,116.6175,116.2872,116.501,52040.0
2022-10-13 13:25:00,119.93,120.67,119.82,120.51,30763.0,116.5107,117.2296,116.4038,117.0741,30763.0
2022-10-13 13:30:00,120.53,120.96,120.53,120.83,41132.0,117.0936,117.5113,117.0936,117.385,41132.0
2022-10-13 13:35:00,120.83,121.02,120.65,120.8,34133.0,117.385,117.5696,117.2101,117.3559,34133.0
2022-10-13 13:40:00,120.8,121.22,120.67,121.04,29295.0,117.3559,117.7639,117.2296,117.589,29295.0
2022-10-13 13:45:00,121.02,121.29,120.97,121.19,24270.0,117.5696,117.8319,117.521,117.7347,24270.0
2022-10-13 13:50:00,121.22,121.29,121.02,121.18,25623.0,117.7639,117.8319,117.5696,117.725,25623.0
2022-10-13 13:55:00,121.18,121.18,120.52,120.67,60385.0,117.725,117.725,117.0838,117.2296,60385.0
2022-10-13 14:00:00,120.67,120.87,120.48,120.86,48184.0,117.2296,117.4239,117.045,117.4142,48184.0
2022-10-13 14:05:00,120.94,121.11,120.76,120.99,31397.0,117.4919,117.657,117.317,117.5404,31397.0
2022-10-13 14:10:00,120.97,121.44,120.96,121.33,20003.0,117.521,117.9776,117.5113,117.8708,20003.0
2022-10-13 14:15:00,121.28,121.31,120.98,121.09,15958.0,117.8222,117.8513,117.5307,117.6376,15958.0
2022-10-13 14:20:00,121.07,121.26,121.01,121.13,16023.0,117.6182,117.8028,117.5599,117.6765,16023.0
2022-10-13 14:25:00,121.09,121.22,120.67,120.67,40073.0,117.6376,117.7639,117.2296,117.2296,40073.0
2022-10-13 14:30:00,120.59,121.01,120.43,120.91,39184.0,117.1519,117.5599,116.9964,117.4627,39184.0
2022-10-13 14:35:00,120.92,121.11,120.82,121.02,30438.0,117.4724,117.657,117.3753,117.5696,30438.0
2022-10-13 14:40:00,120.98,121.5,120.84,121.5,36407.0,117.5307,118.0359,117.3947,118.0359,36407.0
2022-10-13 14:45:00,121.53,121.57,121.28,121.45,17807.0,118.0651,118.1039,117.8222,117.9873,17807.0
2022-10-13 14:50:00,121.43,121.91,121.4,121.88,23550.0,117.9679,118.4342,117.9388,118.4051,23550.0
2022-10-13 14:55:00,121.92,122.02,121.83,121.93,34879.0,118.4439,118.5411,118.3565,118.4536,34879.0
2022-10-13 15:00:00,121.87,122.0,121.81,121.9,45450.0,118.3954,118.5217,118.3371,118.4245,45450.0
2022-10-13 15:05:00,121.9,122.09,121.87,122.09,44772.0,118.4245,118.6091,118.3954,118.6091,44772.0
2022-10-13 15:10:00,122.09,122.37,122.06,122.31,37303.0,118.6091,118.8811,118.5799,118.8228,37303.0
2022-10-13 15:15:00,122.31,122.56,122.23,122.51,44106.0,118.8228,119.0657,118.7451,119.0171,44106.0
2022-10-13 15:20:00,122.5,122.5,122.01,122.05,60685.0,119.0074,119.0074,118.5314,118.5702,60685.0
2022-10-13 15:25:00,122.03,122.23,121.97,122.02,84230.0,118.5508,118.7451,118.4925,118.5411,84230.0
2022-10-13 15:30:00,122.01,122.03,121.46,121.77,97159.0,118.5314,118.5508,117.997,118.2982,97159.0
2022-10-13 15:35:00,121.77,122.02,121.51,122.02,68643.0,118.2982,118.5411,118.0456,118.5411,68643.0
2022-10-13 15:40:00,121.99,122.25,121.87,122.16,127873.0,118.5119,118.7645,118.3954,118.6771,127873.0
2022-10-13 15:45:00,122.17,122.53,122.13,122.38,115687.0,118.6868,119.0365,118.6479,118.8908,115687.0
2022-10-13 15:50:00,122.38,122.95,122.3,122.91,199945.0,118.8908,119.4446,118.8131,119.4057,199945.0
2022-10-13 15:55:00,122.92,122.95,122.39,122.46,323603.0,119.4154,119.4446,118.9005,118.9685,323603.0
2022-10-14 09:30:00,123.74,123.85,122.8,123.33,47337.0,120.212,120.3189,119.2988,119.8137,47337.0
2022-10-14 09:35:00,123.29,123.29,122.37,122.53,19682.0,119.7749,119.7749,118.8811,119.0365,19682.0
2022-10-14 09:40:00,122.45,122.46,119.89,119.89,37928.0,118.9588,118.9685,116.4718,116.4718,37928.0
2022-10-14 09:45:00,119.88,120.73,119.7,120.67,65537.0,116.4621,117.2879,116.2872,117.2296,65537.0
2022-10-14 09:50:00,120.67,121.58,120.64,121.05,20707.0,117.2296,118.1136,117.2004,117.5987,20707.0
2022-10-14 09:55:00,121.05,121.38,120.41,120.43,22010.0,117.5987,117.9193,116.977,116.9964,22010.0
2022-10-14 10:00:00,120.41,120.41,118.96,119.5,30723.0,116.977,116.977,115.5683,116.0929,30723.0
2022-10-14 10:05:00,119.5,119.9,119.5,119.56,25339.0,116.0929,116.4815,116.0929,116.1512,25339.0
2022-10-14 10:10:00,119.5,119.71,118.9,118.9,20861.0,116.0929,116.2969,115.51,115.51,20861.0
2022-10-14 10:15:00,119.05,119.17,118.7,118.91,24192.0,115.6558,115.7723,115.3157,115.5198,24192.0
2022-10-14 10:20:00,118.88,119.02,118.49,118.57,20209.0,115.4906,115.6266,115.1117,115.1894,20209.0
2022-10-14 10:25:00,118.59,119.15,118.57,119.13,27528.0,115.2089,115.7529,115.1894,115.7335,27528.0
2022-10-14 10:30:00,119.14,119.34,119.05,119.08,31125.0,115.7432,115.9375,115.6558,115.6849,31125.0
2022-10-14 10:35:00,119.07,119.14,118.51,118.55,34652.0,115.6752,115.7432,115.1312,115.17,34652.0
2022-10-14 10:40:00,118.55,118.83,118.17,118.18,40853.0,115.17,115.442,114.8009,114.8106,40853.0
2022-10-14 10:45:00,118.11,118.74,118.11,118.5,21770.0,114.7426,115.3546,114.7426,115.1214,21770.0
2022-10-14 10:50:00,118.47,119.2,118.44,119.13,17484.0,115.0923,115.8015,115.0632,115.7335,17484.0
2022-10-14 10:55:00,119.05,119.27,118.95,119.07,14183.0,115.6558,115.8695,115.5586,115.6752,14183.0
2022-10-14 11:00:00,119.07,119.26,118.93,119.02,18585.0,115.6752,115.8598,115.5392,115.6266,18585.0
2022-10-14 11:05:00,119.07,119.13,118.76,118.84,16391.0,115.6752,115.7335,115.374,115.4517,16391.0
2022-10-14 11:10:00,118.87,118.98,118.49,118.6,30340.0,115.4809,115.5878,115.1117,115.2186,30340.0
2022-10-14 11:15:00,118.45,118.56,118.14,118.52,24605.0,115.0729,115.1797,114.7717,115.1409,24605.0
2022-10-14 11:20:00,118.54,119.09,118.54,118.73,23719.0,115.1603,115.6946,115.1603,115.3449,23719.0
2022-10-14 11:25:00,118.73,118.77,118.44,118.54,16060.0,115.3449,115.3837,115.0632,115.1603,16060.0
2022-10-14 11:30:00,118.54,118.54,118.01,118.01,19688.0,115.1603,115.1603,114.6454,114.6454,19688.0
2022-10-14 11:35:00,118.06,118.06,117.58,117.88,24250.0,114.694,114.694,114.2277,114.5191,24250.0
2022-10-14 11:40:00,117.85,118.01,117.74,117.94,22106.0,114.49,114.6454,114.3831,114.5774,22106.0
2022-10-14 11:45:00,117.95,118.09,117.73,117.75,36594.0,114.5871,114.7231,114.3734,114.3928,36594.0
2022-10-14 11:50:00,117.81,117.97,117.7,117.77,25446.0,114.4511,114.6066,114.3443,114.4123,25446.0
2022-10-14 11:55:00,117.77,117.77,117.55,117.63,23181.0,114.4123,114.4123,114.1985,114.2762,23181.0
2022-10-14 12:00:00,117.59,118.03,117.59,118.01,24621.0,114.2374,114.6648,114.2374,114.6454,24621.0
2022-10-14 12:05:00,117.96,117.96,117.33,117.49,17880.0,114.5968,114.5968,113.9848,114.1402,17880.0
2022-10-14 12:10:00,117.47,117.64,117.36,117.47,9096.0,114.1208,114.286,114.0139,114.1208,9096.0
2022-10-14 12:15:00,117.47,117.58,117.39,117.58,11576.0,114.1208,114.2277,114.0431,114.2277,11576.0
2022-10-14 12:20:00,117.6,117.69,117.45,117.69,11582.0,114.2471,114.3345,114.1014,114.3345,11582.0
2022-10-14 12:25:00,117.7,118.35,117.7,118.35,84108.0,114.3443,114.9757,114.3443,114.9757,84108.0
2022-10-14 12:30:00,118.32,118.4,118.09,118.1,28184.0,114.9466,115.0243,114.7231,114.7328,28184.0
2022-10-14 12:35:00,118.1,118.26,118.07,118.09,15077.0,114.7328,114.8883,114.7037,114.7231,15077.0
2022-10-14 12:40:00,118.06,118.18,118.06,118.12,16714.0,114.694,114.8106,114.694,114.7523,16714.0
2022-10-14 12:45:00,118.1,118.14,117.93,117.97,53054.0,114.7328,114.7717,114.5677,114.6066,53054.0
2022-10-14 12:50:00,118.02,118.02,117.66,117.93,12909.0,114.6551,114.6551,114.3054,114.5677,12909.0
2022-10-14 12:55:00,117.93,117.99,117.69,117.83,14198.0,114.5677,114.626,114.3345,114.4705,14198.0
2022-10-14 13:00:00,117.86,117.98,117.8,117.81,19068.0,114.4997,114.6163,114.4414,114.4511,19068.0
2022-10-14 13:05:00,117.75,117.75,117.29,117.55,17817.0,114.3928,114.3928,113.9459,114.1985,17817.0
2022-10-14 13:10:00,117.56,117.56,117.29,117.48,30953.0,114.2082,114.2082,113.9459,114.1305,30953.0
2022-10-14 13:15:00,117.45,117.76,117.42,117.65,12112.0,114.1014,114.4025,114.0722,114.2957,12112.0
2022-10-14 13:20:00,117.71,117.71,117.4,117.69,14186.0,114.354,114.354,114.0528,114.3345,14186.0
2022-10-14 13:25:00,117.67,117.78,117.56,117.78,20286.0,114.3151,114.422,114.2082,114.422,20286.0
2022-10-14 13:30:00,117.75,117.85,117.64,117.73,6759.0,114.3928,114.49,114.286,114.3734,6759.0
2022-10-14 13:35:00,117.75,117.76,117.31,117.31,19977.0,114.3928,114.4025,113.9654,113.9654,19977.0
2022-10-14 13:40:00,117.3,117.41,116.92,117.08,15133.0,113.9557,114.0625,113.5865,113.7419,15133.0
2022-10-14 13:45:00,117.17,117.29,117.05,117.29,14639.0,113.8294,113.9459,113.7128,113.9459,14639.0
2022-10-14 13:50:00,117.24,117.27,117.01,117.05,10841.0,113.8974,113.9265,113.6739,113.7128,10841.0
2022-10-14 13:55:00,117.1,117.35,117.09,117.2,29986.0,113.7614,114.0042,113.7516,113.8585,29986.0
2022-10-14 14:00:00,117.19,117.19,116.72,116.8,34082.0,113.8488,113.8488,113.3922,113.4699,34082.0
2022-10-14 14:05:00,116.77,116.85,116.58,116.73,44029.0,113.4408,113.5185,113.2562,113.4019,44029.0
2022-10-14 14:10:00,116.68,116.85,116.61,116.61,13969.0,113.3533,113.5185,113.2853,113.2853,13969.0
2022-10-14 14:15:00,116.58,116.72,116.49,116.52,11248.0,113.2562,113.3922,113.1687,113.1979,11248.0
2022-10-14 14:20:00,116.52,116.55,116.32,116.33,9844.0,113.1979,113.227,113.0036,113.0133,9844.0
2022-10-14 14:25:00,116.34,116.37,116.1,116.2,17105.0,113.023,113.0522,112.7899,112.887,17105.0
2022-10-14 14:30:00,116.17,116.17,115.9,115.97,14366.0,112.8579,112.8579,112.5956,112.6636,14366.0
2022-10-14 14:35:00,116.0,116.05,115.95,115.95,12190.0,112.6927,112.7413,112.6441,112.6441,12190.0
2022-10-14 14:40:00,115.95,115.99,115.75,115.79,19794.0,112.6441,112.683,112.4498,112.4887,19794.0
2022-10-14 14:45:00,115.8,116.04,115.74,116.03,22668.0,112.4984,112.7316,112.4401,112.7219,22668.0
2022-10-14 14:50:00,116.04,116.14,116.0,116.06,39781.0,112.7316,112.8287,112.6927,112.751,39781.0
2022-10-14 14:55:00,116.05,116.08,115.85,115.93,24815.0,112.7413,112.7704,112.547,112.6247,24815.0
2022-10-14 15:00:00,115.93,116.06,115.85,115.92,36804.0,112.6247,112.751,112.547,112.615,36804.0
2022-10-14 15:05:00,115.94,116.0,115.68,115.95,47023.0,112.6344,112.6927,112.3818,112.6441,47023.0
2022-10-14 15:10:00,115.89,116.18,115.89,115.9,42343.0,112.5859,112.8676,112.5859,112.5956,42343.0
2022-10-14 15:15:00,115.85,115.95,115.79,115.92,21906.0,112.547,112.6441,112.4887,112.615,21906.0
2022-10-14 15:20:00,115.91,116.05,115.88,116.0,25304.0,112.6053,112.7413,112.5761,112.6927,25304.0
2022-10-14 15:25:00,115.98,116.23,115.96,116.12,48055.0,112.6733,112.9162,112.6539,112.8093,48055.0
2022-10-14 15:30:00,116.1,116.4,116.05,116.34,34085.0,112.7899,113.0813,112.7413,113.023,34085.0
2022-10-14 15:35:00,116.38,116.47,116.11,116.16,36521.0,113.0619,113.1493,112.7996,112.8482,36521.0
2022-10-14 15:40:00,116.15,116.18,116.02,116.16,32373.0,112.8384,112.8676,112.7121,112.8482,32373.0
2022-10-14 15:45:00,116.14,116.24,115.87,116.07,61134.0,112.8287,112.9259,112.5664,112.7607,61134.0
2022-10-14 15:50:00,116.01,116.2,116.01,116.12,104798.0,112.7024,112.887,112.7024,112.8093,104798.0
2022-10-14 15:55:00,116.11,116.15,115.64,116.0,255774.0,112.7996,112.8384,112.343,112.6927,255774.0
2022-10-17 09:30:00,116.74,117.47,116.59,117.47,78758.0,113.4116,114.1208,113.2659,114.1208,78758.0
2022-10-17 09:35:00,117.36,117.7,117.19,117.27,21795.0,114.0139,114.3443,113.8488,113.9265,21795.0
2022-10-17 09:40:00,117.34,117.81,117.13,117.61,24947.0,113.9945,114.4511,113.7905,114.2568,24947.0
2022-10-17 09:45:00,117.64,118.23,117.47,118.14,28160.0,114.286,114.8591,114.1208,114.7717,28160.0
2022-10-17 09:50:00,118.15,118.31,117.89,118.22,18931.0,114.7814,114.9369,114.5288,114.8494,18931.0
2022-10-17 09:55:00,118.22,118.3,117.92,118.15,16208.0,114.8494,114.9271,114.558,114.7814,16208.0
2022-10-17 10:00:00,118.24,118.75,118.23,118.6,18353.0,114.8689,115.3643,114.8591,115.2186,18353.0
2022-10-17 10:05:00,118.75,118.98,118.54,118.89,48736.0,115.3643,115.5878,115.1603,115.5003,48736.0
2022-10-17 10:10:00,118.89,119.29,118.89,119.22,12074.0,115.5003,115.8889,115.5003,115.8209,12074.0
2022-10-17 10:15:00,119.15,119.54,119.12,119.33,19322.0,115.7529,116.1318,115.7238,115.9278,19322.0
2022-10-17 10:20:00,119.41,119.68,119.39,119.5,23897.0,116.0055,116.2678,115.9861,116.0929,23897.0
2022-10-17 10:25:00,119.5,119.67,119.33,119.59,24140.0,116.0929,116.2581,115.9278,116.1804,24140.0
2022-10-17 10:30:00,119.67,119.7,119.21,119.29,14754.0,116.2581,116.2872,115.8112,115.8889,14754.0
2022-10-17 10:35:00,119.31,119.34,119.03,119.07,10702.0,115.9083,115.9375,115.6363,115.6752,10702.0
2022-10-17 10:40:00,119.04,119.1,118.84,119.06,13117.0,115.646,115.7043,115.4517,115.6655,13117.0
2022-10-17 10:45:00,119.08,119.23,118.89,119.01,12261.0,115.6849,115.8306,115.5003,115.6169,12261.0
2022-10-17 10:50:00,119.01,119.04,118.62,118.73,17527.0,115.6169,115.646,115.238,115.3449,17527.0
2022-10-17 10:55:00,118.74,118.83,118.32,118.5,11222.0,115.3546,115.442,114.9466,115.1214,11222.0
2022-10-17 11:00:00,118.58,118.67,118.31,118.31,10352.0,115.1992,115.2866,114.9369,114.9369,10352.0
2022-10-17 11:05:00,118.31,118.48,118.19,118.45,22008.0,114.9369,115.102,114.8203,115.0729,22008.0
2022-10-17 11:10:00,118.45,118.65,118.17,118.17,33332.0,115.0729,115.2672,114.8009,114.8009,33332.0
2022-10-17 11:15:00,118.2,118.65,118.1,118.6,22131.0,114.83,115.2672,114.7328,115.2186,22131.0
2022-10-17 11:20:00,118.57,118.69,118.44,118.65,20493.0,115.1894,115.306,115.0632,115.2672,20493.0
2022-10-17 11:25:00,118.63,118.65,118.39,118.57,21003.0,115.2477,115.2672,115.0146,115.1894,21003.0
2022-10-17 11:30:00,118.57,118.91,118.48,118.91,13838.0,115.1894,115.5198,115.102,115.5198,13838.0
2022-10-17 11:35:00,118.91,119.2,118.81,119.15,9803.0,115.5198,115.8015,115.4226,115.7529,9803.0
2022-10-17 11:40:00,119.15,119.34,119.05,119.15,10070.0,115.7529,115.9375,115.6558,115.7529,10070.0
2022-10-17 11:45:00,119.14,119.14,119.02,119.09,5405.0,115.7432,115.7432,115.6266,115.6946,5405.0
2022-10-17 11:50:00,119.07,119.22,118.91,119.22,6857.0,115.6752,115.8209,115.5198,115.8209,6857.0
2022-10-17 11:55:00,119.2,119.27,119.17,119.22,6016.0,115.8015,115.8695,115.7723,115.8209,6016.0
2022-10-17 12:00:00,119.27,119.44,119.25,119.35,7848.0,115.8695,116.0346,115.8501,115.9472,7848.0
2022-10-17 12:05:00,119.38,119.71,119.3,119.65,8742.0,115.9764,116.2969,115.8986,116.2387,8742.0
2022-10-17 12:10:00,119.66,119.66,119.3,119.61,16125.0,116.2484,116.2484,115.8986,116.1998,16125.0
2022-10-17 12:15:00,119.6,119.69,119.56,119.65,10786.0,116.1901,116.2775,116.1512,116.2387,10786.0
2022-10-17 12:20:00,119.61,119.63,119.45,119.49,8643.0,116.1998,116.2192,116.0444,116.0832,8643.0
2022-10-17 12:25:00,119.51,119.8,119.45,119.75,7890.0,116.1026,116.3844,116.0444,116.3358,7890.0
2022-10-17 12:30:00,119.76,119.88,119.7,119.87,7915.0,116.3455,116.4621,116.2872,116.4524,7915.0
2022-10-17 12:35:00,119.87,119.9,119.77,119.87,12296.0,116.4524,116.4815,116.3552,116.4524,12296.0
2022-10-17 12:40:00,119.89,119.9,119.57,119.71,30451.0,116.4718,116.4815,116.1609,116.2969,30451.0
2022-10-17 12:45:00,119.7,119.82,119.61,119.77,16464.0,116.2872,116.4038,116.1998,116.3552,16464.0
2022-10-17 12:50:00,119.77,119.96,119.75,119.96,10785.0,116.3552,116.5398,116.3358,116.5398,10785.0
2022-10-17 12:55:00,119.94,119.96,119.85,119.94,13009.0,116.5204,116.5398,116.433,116.5204,13009.0
2022-10-17 13:00:00,119.94,119.99,119.79,119.84,11864.0,116.5204,116.569,116.3747,116.4232,11864.0
2022-10-17 13:05:00,119.84,119.96,119.83,119.91,7386.0,116.4232,116.5398,116.4135,116.4912,7386.0
2022-10-17 13:10:00,119.88,119.91,119.81,119.87,12360.0,116.4621,116.4912,116.3941,116.4524,12360.0
2022-10-17 13:15:00,119.89,120.13,119.89,120.06,19125.0,116.4718,116.705,116.4718,116.637,19125.0
2022-10-17 13:20:00,120.06,120.23,119.98,120.22,12884.0,116.637,116.8021,116.5592,116.7924,12884.0
2022-10-17 13:25:00,120.2,120.2,119.99,120.06,7970.0,116.773,116.773,116.569,116.637,7970.0
2022-10-17 13:30:00,120.06,120.11,119.99,119.99,7360.0,116.637,116.6855,116.569,116.569,7360.0
2022-10-17 13:35:00,119.98,120.07,119.94,120.07,9442.0,116.5592,116.6467,116.5204,116.6467,9442.0
2022-10-17 13:40:00,120.07,120.08,119.82,119.88,12287.0,116.6467,116.6564,116.4038,116.4621,12287.0
2022-10-17 13:45:00,119.86,120.09,119.82,120.08,8832.0,116.4427,116.6661,116.4038,116.6564,8832.0
2022-10-17 13:50:00,120.07,120.12,120.05,120.05,5074.0,116.6467,116.6953,116.6272,116.6272,5074.0
2022-10-17 13:55:00,120.07,120.13,119.99,120.02,7214.0,116.6467,116.705,116.569,116.5981,7214.0
2022-10-17 14:00:00,120.02,120.21,119.96,120.08,15622.0,116.5981,116.7827,116.5398,116.6564,15622.0
2022-10-17 14:05:00,120.06,120.06,119.55,119.8,33515.0,116.637,116.637,116.1415,116.3844,33515.0
2022-10-17 14:10:00,119.8,119.8,119.43,119.44,6976.0,116.3844,116.3844,116.0249,116.0346,6976.0
2022-10-17 14:15:00,119.41,119.51,119.28,119.47,7339.0,116.0055,116.1026,115.8792,116.0638,7339.0
2022-10-17 14:20:00,119.47,119.47,119.07,119.12,6284.0,116.0638,116.0638,115.6752,115.7238,6284.0
2022-10-17 14:25:00,119.08,119.2,119.06,119.17,8782.0,115.6849,115.8015,115.6655,115.7723,8782.0
2022-10-17 14:30:00,119.18,119.29,119.17,119.26,9939.0,115.7821,115.8889,115.7723,115.8598,9939.0
2022-10-17 14:35:00,119.27,119.62,119.27,119.6,9691.0,115.8695,116.2095,115.8695,116.1901,9691.0
2022-10-17 14:40:00,119.56,119.66,119.52,119.65,8770.0,116.1512,116.2484,116.1124,116.2387,8770.0
2022-10-17 14:45:00,119.6,119.76,119.55,119.67,17122.0,116.1901,116.3455,116.1415,116.2581,17122.0
2022-10-17 14:50:00,119.68,119.76,119.63,119.75,7365.0,116.2678,116.3455,116.2192,116.3358,7365.0
2022-10-17 14:55:00,119.71,119.87,119.71,119.79,12155.0,116.2969,116.4524,116.2969,116.3747,12155.0
2022-10-17 15:00:00,119.76,119.85,119.67,119.77,11920.0,116.3455,116.433,116.2581,116.3552,11920.0
2022-10-17 15:05:00,119.81,119.94,119.8,119.87,10957.0,116.3941,116.5204,116.3844,116.4524,10957.0
2022-10-17 15:10:00,119.87,119.9,119.77,119.83,9928.0,116.4524,116.4815,116.3552,116.4135,9928.0
2022-10-17 15:15:00,119.8,119.8,119.68,119.78,12585.0,116.3844,116.3844,116.2678,116.3649,12585.0
2022-10-17 15:20:00,119.76,119.77,119.6,119.69,10848.0,116.3455,116.3552,116.1901,116.2775,10848.0
2022-10-17 15:25:00,119.66,119.8,119.63,119.79,28147.0,116.2484,116.3844,116.2192,116.3747,28147.0
2022-10-17 15:30:00,119.83,119.83,119.72,119.81,16226.0,116.4135,116.4135,116.3067,116.3941,16226.0
2022-10-17 15:35:00,119.8,119.81,119.65,119.73,17804.0,116.3844,116.3941,116.2387,116.3164,17804.0
2022-10-17 15:40:00,119.7,119.93,119.67,119.9,16445.0,116.2872,116.5107,116.2581,116.4815,16445.0
2022-10-17 15:45:00,119.91,119.95,119.74,119.76,25090.0,116.4912,116.5301,116.3261,116.3455,25090.0
2022-10-17 15:50:00,119.79,119.96,119.78,119.9,41510.0,116.3747,116.5398,116.3649,116.4815,41510.0
2022-10-17 15:55:00,119.91,119.92,119.52,119.6,138638.0,116.4912,116.501,116.1124,116.1901,138638.0
2022-10-18 09:30:00,121.58,121.8,121.25,121.41,43782.0,118.1136,118.3274,117.793,117.9485,43782.0
2022-10-18 09:35:00,121.56,121.92,121.46,121.72,20877.0,118.0942,118.4439,117.997,118.2496,20877.0
2022-10-18 09:40:00,121.71,121.84,121.43,121.52,17292.0,118.2399,118.3662,117.9679,118.0553,17292.0
2022-10-18 09:45:00,121.43,121.49,121.17,121.47,13896.0,117.9679,118.0262,117.7153,118.0068,13896.0
2022-10-18 09:50:00,121.42,121.58,121.17,121.32,16948.0,117.9582,118.1136,117.7153,117.861,16948.0
2022-10-18 09:55:00,121.29,121.48,121.14,121.48,12818.0,117.8319,118.0165,117.6862,118.0165,12818.0
2022-10-18 10:00:00,121.48,121.73,121.39,121.44,19616.0,118.0165,118.2594,117.929,117.9776,19616.0
2022-10-18 10:05:00,121.45,121.48,121.03,121.09,19164.0,117.9873,118.0165,117.5793,117.6376,19164.0
2022-10-18 10:10:00,121.11,121.24,120.91,120.91,22652.0,117.657,117.7833,117.4627,117.4627,22652.0
2022-10-18 10:15:00,120.84,120.9,120.55,120.72,12575.0,117.3947,117.453,117.113,117.2781,12575.0
2022-10-18 10:20:00,120.64,120.73,120.38,120.38,11425.0,117.2004,117.2879,116.9478,116.9478,11425.0
2022-10-18 10:25:00,120.38,120.6,120.32,120.39,31400.0,116.9478,117.1616,116.8896,116.9576,31400.0
2022-10-18 10:30:00,120.39,120.41,120.1,120.19,40743.0,116.9576,116.977,116.6758,116.7633,40743.0
2022-10-18 10:35:00,120.24,120.46,120.18,120.18,14333.0,116.8118,117.0256,116.7535,116.7535,14333.0
2022-10-18 10:40:00,120.24,120.46,120.16,120.4,20420.0,116.8118,117.0256,116.7341,116.9673,20420.0
2022-10-18 10:45:00,120.41,120.47,120.28,120.45,9446.0,116.977,117.0353,116.8507,117.0158,9446.0
2022-10-18 10:50:00,120.41,120.46,120.31,120.42,22353.0,116.977,117.0256,116.8798,116.9867,22353.0
2022-10-18 10:55:00,120.42,120.42,119.95,119.99,9683.0,116.9867,116.9867,116.5301,116.569,9683.0
2022-10-18 11:00:00,120.02,120.1,119.89,120.09,18763.0,116.5981,116.6758,116.4718,116.6661,18763.0
2022-10-18 11:05:00,120.11,120.18,120.02,120.03,13765.0,116.6855,116.7535,116.5981,116.6078,13765.0
2022-10-18 11:10:00,120.04,120.17,119.81,119.95,13047.0,116.6175,116.7438,116.3941,116.5301,13047.0
2022-10-18 11:15:00,119.99,119.99,119.77,119.78,7723.0,116.569,116.569,116.3552,116.3649,7723.0
2022-10-18 11:20:00,119.77,119.8,119.62,119.71,9342.0,116.3552,116.3844,116.2095,116.2969,9342.0
2022-10-18 11:25:00,119.66,119.88,119.64,119.84,10537.0,116.2484,116.4621,116.2289,116.4232,10537.0
2022-10-18 11:30:00,119.85,119.89,119.44,119.55,11306.0,116.433,116.4718,116.0346,116.1415,11306.0
2022-10-18 11:35:00,119.57,119.61,119.45,119.61,12315.0,116.1609,116.1998,116.0444,116.1998,12315.0
2022-10-18 11:40:00,119.61,119.66,119.3,119.55,14318.0,116.1998,116.2484,115.8986,116.1415,14318.0
2022-10-18 11:45:00,119.61,119.69,119.55,119.66,8026.0,116.1998,116.2775,116.1415,116.2484,8026.0
2022-10-18 11:50:00,119.67,119.67,119.55,119.57,6281.0,116.2581,116.2581,116.1415,116.1609,6281.0
2022-10-18 11:55:00,119.6,119.66,119.58,119.63,4280.0,116.1901,116.2484,116.1707,116.2192,4280.0
2022-10-18 12:00:00,119.64,119.78,119.61,119.76,6633.0,116.2289,116.3649,116.1998,116.3455,6633.0
2022-10-18 12:05:00,119.79,120.0,119.71,120.0,11215.0,116.3747,116.5787,116.2969,116.5787,11215.0
2022-10-18 12:10:00,120.05,120.13,120.0,120.0,4085.0,116.6272,116.705,116.5787,116.5787,4085.0
2022-10-18 12:15:00,119.96,120.04,119.85,120.01,8310.0,116.5398,116.6175,116.433,116.5884,8310.0
2022-10-18 12:20:00,119.95,119.95,119.83,119.84,8818.0,116.5301,116.5301,116.4135,116.4232,8818.0
2022-10-18 12:25:00,119.86,119.92,119.83,119.92,5403.0,116.4427,116.501,116.4135,116.501,5403.0
2022-10-18 12:30:00,119.93,120.02,119.89,120.0,5320.0,116.5107,116.5981,116.4718,116.5787,5320.0
2022-10-18 12:35:00,120.03,120.26,120.03,120.21,4251.0,116.6078,116.8313,116.6078,116.7827,4251.0
2022-10-18 12:40:00,120.2,120.3,120.18,120.27,3549.0,116.773,116.8701,116.7535,116.841,3549.0
2022-10-18 12:45:00,120.21,120.21,120.06,120.12,5306.0,116.7827,116.7827,116.637,116.6953,5306.0
2022-10-18 12:50:00,120.14,120.38,120.13,120.38,11476.0,116.7147,116.9478,116.705,116.9478,11476.0
2022-10-18 12:55:00,120.39,120.41,120.15,120.19,7014.0,116.9576,116.977,116.7244,116.7633,7014.0
2022-10-18 13:00:00,120.16,120.16,119.63,119.64,9815.0,116.7341,116.7341,116.2192,116.2289,9815.0
2022-10-18 13:05:00,119.68,120.0,119.68,119.79,9416.0,116.2678,116.5787,116.2678,116.3747,9416.0
2022-10-18 13:10:00,119.77,120.0,119.76,120.0,7375.0,116.3552,116.5787,116.3455,116.5787,7375.0
2022-10-18 13:15:00,120.02,120.11,119.99,120.1,7119.0,116.5981,116.6855,116.569,116.6758,7119.0
2022-10-18 13:20:00,120.07,120.19,119.91,119.99,5504.0,116.6467,116.7633,116.4912,116.569,5504.0
2022-10-18 13:25:00,119.99,120.15,119.98,120.14,8527.0,116.569,116.7244,116.5592,116.7147,8527.0
2022-10-18 13:30:00,120.12,120.44,120.11,120.42,9067.0,116.6953,117.0061,116.6855,116.9867,9067.0
2022-10-18 13:35:00,120.42,120.45,120.21,120.23,5800.0,116.9867,117.0158,116.7827,116.8021,5800.0
2022-10-18 13:40:00,120.24,120.41,120.13,120.3,23722.0,116.8118,116.977,116.705,116.8701,23722.0
2022-10-18 13:45:00,120.28,120.32,120.17,120.28,10659.0,116.8507,116.8896,116.7438,116.8507,10659.0
2022-10-18 13:50:00,120.32,120.36,120.21,120.36,12481.0,116.8896,116.9284,116.7827,116.9284,12481.0
2022-10-18 13:55:00,120.37,120.41,120.19,120.29,10885.0,116.9381,116.977,116.7633,116.8604,10885.0
2022-10-18 14:00:00,120.27,120.37,120.16,120.2,13016.0,116.841,116.9381,116.7341,116.773,13016.0
2022-10-18 14:05:00,120.2,120.2,120.0,120.02,10459.0,116.773,116.773,116.5787,116.5981,10459.0
2022-10-18 14:10:00,120.02,120.11,119.99,120.02,10319.0,116.5981,116.6855,116.569,116.5981,10319.0
2022-10-18 14:15:00,120.02,120.29,120.0,120.19,30027.0,116.5981,116.8604,116.5787,116.7633,30027.0
2022-10-18 14:20:00,120.17,120.53,120.17,120.53,8017.0,116.7438,117.0936,116.7438,117.0936,8017.0
2022-10-18 14:25:00,120.51,120.7,120.46,120.7,7449.0,117.0741,117.2587,117.0256,117.2587,7449.0
2022-10-18 14:30:00,120.7,120.9,120.65,120.9,13431.0,117.2587,117.453,117.2101,117.453,13431.0
2022-10-18 14:35:00,120.95,120.95,120.33,120.46,25047.0,117.5016,117.5016,116.8993,117.0256,25047.0
2022-10-18 14:40:00,120.45,120.46,120.02,120.02,88327.0,117.0158,117.0256,116.5981,116.5981,88327.0
2022-10-18 14:45:00,120.01,120.09,119.68,119.97,18525.0,116.5884,116.6661,116.2678,116.5495,18525.0
2022-10-18 14:50:00,119.92,120.0,119.86,119.89,6197.0,116.501,116.5787,116.4427,116.4718,6197.0
2022-10-18 14:55:00,119.87,120.0,119.83,119.96,7594.0,116.4524,116.5787,116.4135,116.5398,7594.0
2022-10-18 15:00:00,119.94,119.97,119.71,119.92,16544.0,116.5204,116.5495,116.2969,116.501,16544.0
2022-10-18 15:05:00,119.89,120.08,119.88,119.96,8017.0,116.4718,116.6564,116.4621,116.5398,8017.0
2022-10-18 15:10:00,119.95,120.01,119.75,119.78,12374.0,116.5301,116.5884,116.3358,116.3649,12374.0
2022-10-18 15:15:00,119.81,119.87,119.69,119.82,9716.0,116.3941,116.4524,116.2775,116.4038,9716.0
2022-10-18 15:20:00,119.84,119.95,119.74,119.95,9240.0,116.4232,116.5301,116.3261,116.5301,9240.0
2022-10-18 15:25:00,119.95,120.11,119.91,120.08,11883.0,116.5301,116.6855,116.4912,116.6564,11883.0
2022-10-18 15:30:00,120.09,120.45,119.99,120.37,17367.0,116.6661,117.0158,116.569,116.9381,17367.0
2022-10-18 15:35:00,120.35,120.39,120.16,120.29,26105.0,116.9187,116.9576,116.7341,116.8604,26105.0
2022-10-18 15:40:00,120.3,120.34,120.16,120.32,24320.0,116.8701,116.909,116.7341,116.8896,24320.0
2022-10-18 15:45:00,120.31,120.36,120.11,120.27,40476.0,116.8798,116.9284,116.6855,116.841,40476.0
2022-10-18 15:50:00,120.27,120.46,120.2,120.26,56384.0,116.841,117.0256,116.773,116.8313,56384.0
2022-10-18 15:55:00,120.28,120.5,120.11,120.42,177777.0,116.8507,117.0644,116.6855,116.9867,177777.0
2022-10-19 09:30:00,120.25,121.51,120.25,121.5,37113.0,116.8215,118.0456,116.8215,118.0359,37113.0
2022-10-19 09:35:00,121.58,121.92,121.36,121.92,19889.0,118.1136,118.4439,117.8999,118.4439,19889.0
2022-10-19 09:40:00,121.87,121.95,121.65,121.72,25303.0,118.3954,118.4731,118.1816,118.2496,25303.0
2022-10-19 09:45:00,121.81,121.83,121.43,121.52,14058.0,118.3371,118.3565,117.9679,118.0553,14058.0
2022-10-19 09:50:00,121.57,122.13,121.51,122.04,38429.0,118.1039,118.6479,118.0456,118.5605,38429.0
2022-10-19 09:55:00,122.05,122.25,121.98,122.05,44778.0,118.5702,118.7645,118.5022,118.5702,44778.0
2022-10-19 10:00:00,122.02,122.06,121.46,121.75,18988.0,118.5411,118.5799,117.997,118.2788,18988.0
2022-10-19 10:05:00,121.79,122.08,121.64,121.64,20898.0,118.3176,118.5994,118.1719,118.1719,20898.0
2022-10-19 10:10:00,121.66,122.24,121.61,122.21,13379.0,118.1913,118.7548,118.1428,118.7257,13379.0
2022-10-19 10:15:00,122.26,122.38,122.0,122.17,8081.0,118.7742,118.8908,118.5217,118.6868,8081.0
2022-10-19 10:20:00,122.18,122.62,122.16,122.43,22070.0,118.6965,119.124,118.6771,118.9394,22070.0
2022-10-19 10:25:00,122.43,122.44,122.17,122.31,14113.0,118.9394,118.9491,118.6868,118.8228,14113.0
2022-10-19 10:30:00,122.36,122.38,121.86,121.9,18009.0,118.8714,118.8908,118.3856,118.4245,18009.0
2022-10-19 10:35:00,121.91,122.01,121.7,121.73,16641.0,118.4342,118.5314,118.2302,118.2594,16641.0
2022-10-19 10:40:00,121.76,121.78,121.48,121.55,11142.0,118.2885,118.3079,118.0165,118.0845,11142.0
2022-10-19 10:45:00,121.62,121.88,121.62,121.84,7458.0,118.1525,118.4051,118.1525,118.3662,7458.0
2022-10-19 10:50:00,121.84,121.96,121.84,121.91,28978.0,118.3662,118.4828,118.3662,118.4342,28978.0
2022-10-19 10:55:00,121.91,121.97,121.76,121.86,16310.0,118.4342,118.4925,118.2885,118.3856,16310.0
2022-10-19 11:00:00,121.86,121.97,121.76,121.83,4522.0,118.3856,118.4925,118.2885,118.3565,4522.0
2022-10-19 11:05:00,121.77,121.95,121.75,121.9,9249.0,118.2982,118.4731,118.2788,118.4245,9249.0
2022-10-19 11:10:00,121.9,122.18,121.83,122.03,15587.0,118.4245,118.6965,118.3565,118.5508,15587.0
2022-10-19 11:15:00,122.05,122.25,122.05,122.23,4921.0,118.5702,118.7645,118.5702,118.7451,4921.0
2022-10-19 11:20:00,122.23,122.24,122.09,122.16,7906.0,118.7451,118.7548,118.6091,118.6771,7906.0
2022-10-19 11:25:00,122.16,122.16,121.81,121.82,14477.0,118.6771,118.6771,118.3371,118.3468,14477.0
2022-10-19 11:30:00,121.83,121.83,121.48,121.5,7251.0,118.3565,118.3565,118.0165,118.0359,7251.0
2022-10-19 11:35:00,121.47,121.68,121.42,121.68,13896.0,118.0068,118.2108,117.9582,118.2108,13896.0
2022-10-19 11:40:00,121.69,121.69,121.51,121.55,6450.0,118.2205,118.2205,118.0456,118.0845,6450.0
2022-10-19 11:45:00,121.55,121.64,121.55,121.62,10604.0,118.0845,118.1719,118.0845,118.1525,10604.0
2022-10-19 11:50:00,121.61,121.82,121.48,121.68,8247.0,118.1428,118.3468,118.0165,118.2108,8247.0
2022-10-19 11:55:00,121.65,121.7,121.59,121.59,5774.0,118.1816,118.2302,118.1233,118.1233,5774.0
2022-10-19 12:00:00,121.59,121.6,121.46,121.49,15956.0,118.1233,118.1331,117.997,118.0262,15956.0
2022-10-19 12:05:00,121.48,121.5,121.34,121.38,24551.0,118.0165,118.0359,117.8805,117.9193,24551.0
2022-10-19 12:10:00,121.38,121.42,121.31,121.42,9271.0,117.9193,117.9582,117.8513,117.9582,9271.0
2022-10-19 12:15:00,121.4,121.61,121.4,121.52,6215.0,117.9388,118.1428,117.9388,118.0553,6215.0
2022-10-19 12:20:00,121.52,121.56,121.47,121.53,5086.0,118.0553,118.0942,118.0068,118.0651,5086.0
2022-10-19 12:25:00,121.52,121.52,121.34,121.37,13112.0,118.0553,118.0553,117.8805,117.9096,13112.0
2022-10-19 12:30:00,121.35,121.52,121.35,121.48,12239.0,117.8902,118.0553,117.8902,118.0165,12239.0
2022-10-19 12:35:00,121.5,121.6,121.49,121.53,5857.0,118.0359,118.1331,118.0262,118.0651,5857.0
2022-10-19 12:40:00,121.53,121.55,121.18,121.19,7543.0,118.0651,118.0845,117.725,117.7347,7543.0
2022-10-19 12:45:00,121.19,121.19,120.81,120.86,8952.0,117.7347,117.7347,117.3656,117.4142,8952.0
2022-10-19 12:50:00,120.87,120.89,120.7,120.7,4770.0,117.4239,117.4433,117.2587,117.2587,4770.0
2022-10-19 12:55:00,120.73,120.77,120.69,120.73,6717.0,117.2879,117.3267,117.249,117.2879,6717.0
2022-10-19 13:00:00,120.71,120.79,120.11,120.19,16281.0,117.2684,117.3462,116.6855,116.7633,16281.0
2022-10-19 13:05:00,120.2,120.56,120.15,120.51,11251.0,116.773,117.1227,116.7244,117.0741,11251.0
2022-10-19 13:10:00,120.55,120.7,120.53,120.69,4241.0,117.113,117.2587,117.0936,117.249,4241.0
2022-10-19 13:15:00,120.67,120.72,120.42,120.5,14068.0,117.2296,117.2781,116.9867,117.0644,14068.0
2022-10-19 13:20:00,120.57,120.76,120.54,120.74,4477.0,117.1324,117.317,117.1033,117.2976,4477.0
2022-10-19 13:25:00,120.75,120.88,120.7,120.7,6714.0,117.3073,117.4336,117.2587,117.2587,6714.0
2022-10-19 13:30:00,120.63,120.75,120.59,120.64,5203.0,117.1907,117.3073,117.1519,117.2004,5203.0
2022-10-19 13:35:00,120.61,120.71,120.56,120.62,6963.0,117.1713,117.2684,117.1227,117.181,6963.0
2022-10-19 13:40:00,120.62,120.75,120.59,120.74,4036.0,117.181,117.3073,117.1519,117.2976,4036.0
2022-10-19 13:45:00,120.77,120.78,120.58,120.62,7643.0,117.3267,117.3364,117.1421,117.181,7643.0
2022-10-19 13:50:00,120.63,120.67,120.53,120.63,6282.0,117.1907,117.2296,117.0936,117.1907,6282.0
2022-10-19 13:55:00,120.64,120.65,120.5,120.65,5772.0,117.2004,117.2101,117.0644,117.2101,5772.0
2022-10-19 14:00:00,120.65,120.91,120.57,120.83,4800.0,117.2101,117.4627,117.1324,117.385,4800.0
2022-10-19 14:05:00,120.83,120.9,120.71,120.83,4464.0,117.385,117.453,117.2684,117.385,4464.0
2022-10-19 14:10:00,120.83,120.87,120.77,120.87,3681.0,117.385,117.4239,117.3267,117.4239,3681.0
2022-10-19 14:15:00,120.86,120.97,120.85,120.85,5711.0,117.4142,117.521,117.4044,117.4044,5711.0
2022-10-19 14:20:00,120.88,120.89,120.76,120.8,6807.0,117.4336,117.4433,117.317,117.3559,6807.0
2022-10-19 14:25:00,120.8,120.86,120.75,120.79,4545.0,117.3559,117.4142,117.3073,117.3462,4545.0
2022-10-19 14:30:00,120.8,120.87,120.71,120.87,6451.0,117.3559,117.4239,117.2684,117.4239,6451.0
2022-10-19 14:35:00,120.84,120.84,120.71,120.78,4175.0,117.3947,117.3947,117.2684,117.3364,4175.0
2022-10-19 14:40:00,120.76,120.88,120.71,120.76,11877.0,117.317,117.4336,117.2684,117.317,11877.0
2022-10-19 14:45:00,120.77,120.79,120.67,120.7,5332.0,117.3267,117.3462,117.2296,117.2587,5332.0
2022-10-19 14:50:00,120.71,120.73,120.67,120.71,5791.0,117.2684,117.2879,117.2296,117.2684,5791.0
2022-10-19 14:55:00,120.72,120.8,120.63,120.73,10155.0,117.2781,117.3559,117.1907,117.2879,10155.0
2022-10-19 15:00:00,120.73,120.92,120.73,120.76,10847.0,117.2879,117.4724,117.2879,117.317,10847.0
2022-10-19 15:05:00,120.78,120.99,120.75,120.99,9560.0,117.3364,117.5404,117.3073,117.5404,9560.0
2022-10-19 15:10:00,121.01,121.1,120.98,121.06,6793.0,117.5599,117.6473,117.5307,117.6085,6793.0
2022-10-19 15:15:00,121.06,121.23,121.0,121.17,6515.0,117.6085,117.7736,117.5502,117.7153,6515.0
2022-10-19 15:20:00,121.18,121.19,120.94,120.95,5626.0,117.725,117.7347,117.4919,117.5016,5626.0
2022-10-19 15:25:00,120.93,120.98,120.8,120.84,8065.0,117.4822,117.5307,117.3559,117.3947,8065.0
2022-10-19 15:30:00,120.86,120.93,120.77,120.93,21761.0,117.4142,117.4822,117.3267,117.4822,21761.0
2022-10-19 15:35:00,120.94,121.06,120.89,120.93,12106.0,117.4919,117.6085,117.4433,117.4822,12106.0
2022-10-19 15:40:00,120.92,121.1,120.92,121.09,20499.0,117.4724,117.6473,117.4724,117.6376,20499.0
2022-10-19 15:45:00,121.09,121.09,120.87,121.01,21909.0,117.6376,117.6376,117.4239,117.5599,21909.0
2022-10-19 15:50:00,121.0,121.14,120.81,121.13,43293.0,117.5502,117.6862,117.3656,117.6765,43293.0
2022-10-19 15:55:00,121.13,121.38,121.07,121.22,117974.0,117.6765,117.9193,117.6182,117.7639,117974.0
2022-10-20 09:30:00,118.88,119.74,118.31,119.69,96290.0,115.4906,116.3261,114.9369,116.2775,96290.0
2022-10-20 09:35:00,119.71,119.82,119.22,119.82,17904.0,116.2969,116.4038,115.8209,116.4038,17904.0
2022-10-20 09:40:00,119.81,120.31,119.73,120.13,61965.0,116.3941,116.8798,116.3164,116.705,61965.0
2022-10-20 09:45:00,120.09,120.31,119.85,120.03,47149.0,116.6661,116.8798,116.433,116.6078,47149.0
2022-10-20 09:50:00,120.05,120.23,119.79,120.01,43797.0,116.6272,116.8021,116.3747,116.5884,43797.0
2022-10-20 09:55:00,120.02,120.52,120.02,120.15,13173.0,116.5981,117.0838,116.5981,116.7244,13173.0
2022-10-20 10:00:00,120.14,120.34,119.94,120.15,28588.0,116.7147,116.909,116.5204,116.7244,28588.0
2022-10-20 10:05:00,120.18,120.39,119.95,119.99,26477.0,116.7535,116.9576,116.5301,116.569,26477.0
2022-10-20 10:10:00,119.98,120.23,119.93,120.09,21314.0,116.5592,116.8021,116.5107,116.6661,21314.0
2022-10-20 10:15:00,120.0,120.04,119.61,119.97,23235.0,116.5787,116.6175,116.1998,116.5495,23235.0
2022-10-20 10:20:00,120.04,120.2,119.9,120.16,9658.0,116.6175,116.773,116.4815,116.7341,9658.0
2022-10-20 10:25:00,120.13,120.24,119.89,120.15,35025.0,116.705,116.8118,116.4718,116.7244,35025.0
2022-10-20 10:30:00,120.18,120.23,119.93,119.93,10411.0,116.7535,116.8021,116.5107,116.5107,10411.0
2022-10-20 10:35:00,119.97,119.98,119.7,119.81,19303.0,116.5495,116.5592,116.2872,116.3941,19303.0
2022-10-20 10:40:00,119.77,119.79,119.17,119.17,21611.0,116.3552,116.3747,115.7723,115.7723,21611.0
2022-10-20 10:45:00,119.17,119.54,119.16,119.35,16683.0,115.7723,116.1318,115.7626,115.9472,16683.0
2022-10-20 10:50:00,119.43,119.72,119.14,119.14,43312.0,116.0249,116.3067,115.7432,115.7432,43312.0
2022-10-20 10:55:00,119.18,119.49,119.12,119.36,16199.0,115.7821,116.0832,115.7238,115.9569,16199.0
2022-10-20 11:00:00,119.31,119.61,119.17,119.55,18353.0,115.9083,116.1998,115.7723,116.1415,18353.0
2022-10-20 11:05:00,119.56,119.66,119.45,119.62,13430.0,116.1512,116.2484,116.0444,116.2095,13430.0
2022-10-20 11:10:00,119.66,119.66,119.47,119.49,13218.0,116.2484,116.2484,116.0638,116.0832,13218.0
2022-10-20 11:15:00,119.51,119.68,119.47,119.48,18791.0,116.1026,116.2678,116.0638,116.0735,18791.0
2022-10-20 11:20:00,119.49,119.55,119.25,119.28,16874.0,116.0832,116.1415,115.8501,115.8792,16874.0
2022-10-20 11:25:00,119.31,119.31,118.88,118.94,19008.0,115.9083,115.9083,115.4906,115.5489,19008.0
2022-10-20 11:30:00,118.85,118.96,118.71,118.75,14316.0,115.4615,115.5683,115.3255,115.3643,14316.0
2022-10-20 11:35:00,118.75,119.05,118.75,118.94,16290.0,115.3643,115.6558,115.3643,115.5489,16290.0
2022-10-20 11:40:00,118.94,119.29,118.9,119.19,31292.0,115.5489,115.8889,115.51,115.7918,31292.0
2022-10-20 11:45:00,119.17,119.17,118.98,119.04,7995.0,115.7723,115.7723,115.5878,115.646,7995.0
2022-10-20 11:50:00,119.04,119.25,119.01,119.15,11487.0,115.646,115.8501,115.6169,115.7529,11487.0
2022-10-20 11:55:00,119.12,119.12,118.75,118.76,6419.0,115.7238,115.7238,115.3643,115.374,6419.0
2022-10-20 12:00:00,118.74,118.76,118.47,118.57,6366.0,115.3546,115.374,115.0923,115.1894,6366.0
2022-10-20 12:05:00,118.53,118.57,118.39,118.44,9095.0,115.1506,115.1894,115.0146,115.0632,9095.0
2022-10-20 12:10:00,118.46,118.62,118.3,118.62,32549.0,115.0826,115.238,114.9271,115.238,32549.0
2022-10-20 12:15:00,118.63,118.67,118.49,118.5,7306.0,115.2477,115.2866,115.1117,115.1214,7306.0
2022-10-20 12:20:00,118.41,118.6,118.36,118.6,9494.0,115.034,115.2186,114.9854,115.2186,9494.0
2022-10-20 12:25:00,118.59,118.72,118.46,118.54,6043.0,115.2089,115.3352,115.0826,115.1603,6043.0
2022-10-20 12:30:00,118.55,118.71,118.46,118.71,7240.0,115.17,115.3255,115.0826,115.3255,7240.0
2022-10-20 12:35:00,118.75,118.81,118.53,118.59,11463.0,115.3643,115.4226,115.1506,115.2089,11463.0
2022-10-20 12:40:00,118.59,118.81,118.59,118.81,7489.0,115.2089,115.4226,115.2089,115.4226,7489.0
2022-10-20 12:45:00,118.82,118.93,118.68,118.92,9682.0,115.4323,115.5392,115.2963,115.5295,9682.0
2022-10-20 12:50:00,118.9,118.93,118.72,118.81,15435.0,115.51,115.5392,115.3352,115.4226,15435.0
2022-10-20 12:55:00,118.78,118.9,118.64,118.9,8121.0,115.3935,115.51,115.2575,115.51,8121.0
2022-10-20 13:00:00,118.89,118.93,118.83,118.88,3194.0,115.5003,115.5392,115.442,115.4906,3194.0
2022-10-20 13:05:00,118.85,118.93,118.52,118.55,9270.0,115.4615,115.5392,115.1409,115.17,9270.0
2022-10-20 13:10:00,118.63,118.87,118.61,118.77,8099.0,115.2477,115.4809,115.2283,115.3837,8099.0
2022-10-20 13:15:00,118.76,118.9,118.72,118.9,22506.0,115.374,115.51,115.3352,115.51,22506.0
2022-10-20 13:20:00,118.89,119.08,118.75,118.75,7020.0,115.5003,115.6849,115.3643,115.3643,7020.0
2022-10-20 13:25:00,118.73,118.86,118.69,118.71,4797.0,115.3449,115.4712,115.306,115.3255,4797.0
2022-10-20 13:30:00,118.69,118.69,118.52,118.52,6428.0,115.306,115.306,115.1409,115.1409,6428.0
2022-10-20 13:35:00,118.53,118.7,118.48,118.6,9219.0,115.1506,115.3157,115.102,115.2186,9219.0
2022-10-20 13:40:00,118.62,118.97,118.54,118.97,24769.0,115.238,115.578,115.1603,115.578,24769.0
2022-10-20 13:45:00,118.92,118.95,118.66,118.7,7046.0,115.5295,115.5586,115.2769,115.3157,7046.0
2022-10-20 13:50:00,118.69,118.69,118.52,118.67,5473.0,115.306,115.306,115.1409,115.2866,5473.0
2022-10-20 13:55:00,118.56,118.82,118.47,118.8,6819.0,115.1797,115.4323,115.0923,115.4129,6819.0
2022-10-20 14:00:00,118.77,118.83,118.6,118.62,8282.0,115.3837,115.442,115.2186,115.238,8282.0
2022-10-20 14:05:00,118.62,118.63,118.34,118.34,6510.0,115.238,115.2477,114.966,114.966,6510.0
2022-10-20 14:10:00,118.42,118.46,118.25,118.37,8558.0,115.0437,115.0826,114.8786,114.9951,8558.0
2022-10-20 14:15:00,118.36,118.46,118.29,118.29,10358.0,114.9854,115.0826,114.9174,114.9174,10358.0
2022-10-20 14:20:00,118.27,118.42,118.12,118.25,11834.0,114.898,115.0437,114.7523,114.8786,11834.0
2022-10-20 14:25:00,118.25,118.33,118.14,118.22,14596.0,114.8786,114.9563,114.7717,114.8494,14596.0
2022-10-20 14:30:00,118.2,118.36,118.01,118.36,25641.0,114.83,114.9854,114.6454,114.9854,25641.0
2022-10-20 14:35:00,118.33,118.36,118.16,118.2,8599.0,114.9563,114.9854,114.7911,114.83,8599.0
2022-10-20 14:40:00,118.23,118.38,118.15,118.23,10228.0,114.8591,115.0049,114.7814,114.8591,10228.0
2022-10-20 14:45:00,118.28,118.45,118.26,118.42,12366.0,114.9077,115.0729,114.8883,115.0437,12366.0
2022-10-20 14:50:00,118.39,118.69,118.29,118.61,14844.0,115.0146,115.306,114.9174,115.2283,14844.0
2022-10-20 14:55:00,118.59,118.66,118.51,118.51,11483.0,115.2089,115.2769,115.1312,115.1312,11483.0
2022-10-20 15:00:00,118.5,118.57,118.47,118.54,13488.0,115.1214,115.1894,115.0923,115.1603,13488.0
2022-10-20 15:05:00,118.55,118.79,118.54,118.67,13838.0,115.17,115.4032,115.1603,115.2866,13838.0
2022-10-20 15:10:00,118.66,118.69,118.48,118.49,18064.0,115.2769,115.306,115.102,115.1117,18064.0
2022-10-20 15:15:00,118.51,118.51,118.26,118.26,23248.0,115.1312,115.1312,114.8883,114.8883,23248.0
2022-10-20 15:20:00,118.25,118.32,118.13,118.32,12434.0,114.8786,114.9466,114.762,114.9466,12434.0
2022-10-20 15:25:00,118.32,118.42,118.18,118.42,12775.0,114.9466,115.0437,114.8106,115.0437,12775.0
2022-10-20 15:30:00,118.42,118.42,118.19,118.27,12252.0,115.0437,115.0437,114.8203,114.898,12252.0
2022-10-20 15:35:00,118.24,118.5,118.23,118.43,18684.0,114.8689,115.1214,114.8591,115.0534,18684.0
2022-10-20 15:40:00,118.42,118.6,118.41,118.59,15071.0,115.0437,115.2186,115.034,115.2089,15071.0
2022-10-20 15:45:00,118.57,118.74,118.48,118.62,23128.0,115.1894,115.3546,115.102,115.238,23128.0
2022-10-20 15:50:00,118.66,119.27,118.66,119.19,53698.0,115.2769,115.8695,115.2769,115.7918,53698.0
2022-10-20 15:55:00,119.19,119.29,118.66,118.72,176777.0,115.7918,115.8889,115.2769,115.3352,176777.0
2022-10-21 09:30:00,119.59,119.86,119.22,119.74,211252.0,116.1804,116.4427,115.8209,116.3261,211252.0
2022-10-21 09:35:00,119.65,119.79,119.13,119.17,22084.0,116.2387,116.3747,115.7335,115.7723,22084.0
2022-10-21 09:40:00,119.2,119.55,118.67,119.55,19357.0,115.8015,116.1415,115.2866,116.1415,19357.0
2022-10-21 09:45:00,119.59,120.13,119.56,119.93,27432.0,116.1804,116.705,116.1512,116.5107,27432.0
2022-10-21 09:50:00,119.98,120.18,119.65,119.89,20523.0,116.5592,116.7535,116.2387,116.4718,20523.0
2022-10-21 09:55:00,119.89,121.09,119.85,121.09,31853.0,116.4718,117.6376,116.433,117.6376,31853.0
2022-10-21 10:00:00,121.12,121.37,120.97,121.26,22307.0,117.6667,117.9096,117.521,117.8028,22307.0
2022-10-21 10:05:00,121.23,121.74,121.02,121.71,26521.0,117.7736,118.2691,117.5696,118.2399,26521.0
2022-10-21 10:10:00,121.71,121.71,120.95,120.96,28999.0,118.2399,118.2399,117.5016,117.5113,28999.0
2022-10-21 10:15:00,120.92,121.14,120.78,120.88,12858.0,117.4724,117.6862,117.3364,117.4336,12858.0
2022-10-21 10:20:00,120.93,121.07,120.9,120.9,14227.0,117.4822,117.6182,117.453,117.453,14227.0
2022-10-21 10:25:00,120.86,120.89,120.4,120.51,36514.0,117.4142,117.4433,116.9673,117.0741,36514.0
2022-10-21 10:30:00,120.47,120.78,120.47,120.57,21041.0,117.0353,117.3364,117.0353,117.1324,21041.0
2022-10-21 10:35:00,120.62,120.88,120.36,120.78,22862.0,117.181,117.4336,116.9284,117.3364,22862.0
2022-10-21 10:40:00,120.85,121.12,120.69,120.92,21396.0,117.4044,117.6667,117.249,117.4724,21396.0
2022-10-21 10:45:00,120.89,121.24,120.89,121.17,17959.0,117.4433,117.7833,117.4433,117.7153,17959.0
2022-10-21 10:50:00,121.16,121.43,121.1,121.27,30931.0,117.7056,117.9679,117.6473,117.8125,30931.0
2022-10-21 10:55:00,121.31,121.43,120.92,121.28,23098.0,117.8513,117.9679,117.4724,117.8222,23098.0
2022-10-21 11:00:00,121.29,121.29,120.61,120.69,36779.0,117.8319,117.8319,117.1713,117.249,36779.0
2022-10-21 11:05:00,120.66,120.99,120.51,120.94,19901.0,117.2199,117.5404,117.0741,117.4919,19901.0
2022-10-21 11:10:00,121.03,121.44,121.02,121.44,12065.0,117.5793,117.9776,117.5696,117.9776,12065.0
2022-10-21 11:15:00,121.4,121.47,121.27,121.46,7269.0,117.9388,118.0068,117.8125,117.997,7269.0
2022-10-21 11:20:00,121.41,121.66,121.26,121.54,15430.0,117.9485,118.1913,117.8028,118.0748,15430.0
2022-10-21 11:25:00,121.5,121.83,121.45,121.75,9572.0,118.0359,118.3565,117.9873,118.2788,9572.0
2022-10-21 11:30:00,121.78,122.18,121.76,122.03,14365.0,118.3079,118.6965,118.2885,118.5508,14365.0
2022-10-21 11:35:00,122.03,122.03,121.58,121.65,17457.0,118.5508,118.5508,118.1136,118.1816,17457.0
2022-10-21 11:40:00,121.67,121.88,121.59,121.88,23174.0,118.2011,118.4051,118.1233,118.4051,23174.0
2022-10-21 11:45:00,121.84,121.92,121.59,121.77,33150.0,118.3662,118.4439,118.1233,118.2982,33150.0
2022-10-21 11:50:00,121.81,121.89,121.57,121.64,15672.0,118.3371,118.4148,118.1039,118.1719,15672.0
2022-10-21 11:55:00,121.63,121.84,121.55,121.73,18514.0,118.1622,118.3662,118.0845,118.2594,18514.0
2022-10-21 12:00:00,121.77,121.98,121.75,121.92,26747.0,118.2982,118.5022,118.2788,118.4439,26747.0
2022-10-21 12:05:00,121.98,121.98,121.55,121.59,10139.0,118.5022,118.5022,118.0845,118.1233,10139.0
2022-10-21 12:10:00,121.58,121.58,121.41,121.52,8404.0,118.1136,118.1136,117.9485,118.0553,8404.0
2022-10-21 12:15:00,121.53,121.62,121.2,121.28,10725.0,118.0651,118.1525,117.7445,117.8222,10725.0
2022-10-21 12:20:00,121.24,121.58,121.24,121.54,15594.0,117.7833,118.1136,117.7833,118.0748,15594.0
2022-10-21 12:25:00,121.53,121.58,121.19,121.19,11276.0,118.0651,118.1136,117.7347,117.7347,11276.0
2022-10-21 12:30:00,121.19,121.46,121.19,121.46,10851.0,117.7347,117.997,117.7347,117.997,10851.0
2022-10-21 12:35:00,121.46,121.7,121.39,121.39,16502.0,117.997,118.2302,117.929,117.929,16502.0
2022-10-21 12:40:00,121.39,121.65,121.38,121.55,13452.0,117.929,118.1816,117.9193,118.0845,13452.0
2022-10-21 12:45:00,121.58,121.77,121.49,121.73,28778.0,118.1136,118.2982,118.0262,118.2594,28778.0
2022-10-21 12:50:00,121.76,121.82,121.63,121.7,8435.0,118.2885,118.3468,118.1622,118.2302,8435.0
2022-10-21 12:55:00,121.74,121.74,121.57,121.69,18597.0,118.2691,118.2691,118.1039,118.2205,18597.0
2022-10-21 13:00:00,121.69,121.86,121.69,121.83,24678.0,118.2205,118.3856,118.2205,118.3565,24678.0
2022-10-21 13:05:00,121.84,121.84,121.34,121.46,17350.0,118.3662,118.3662,117.8805,117.997,17350.0
2022-10-21 13:10:00,121.47,121.54,121.31,121.39,21319.0,118.0068,118.0748,117.8513,117.929,21319.0
2022-10-21 13:15:00,121.4,121.47,121.28,121.47,14423.0,117.9388,118.0068,117.8222,118.0068,14423.0
2022-10-21 13:20:00,121.48,121.5,121.33,121.36,11097.0,118.0165,118.0359,117.8708,117.8999,11097.0
2022-10-21 13:25:00,121.36,121.66,121.35,121.64,5101.0,117.8999,118.1913,117.8902,118.1719,5101.0
2022-10-21 13:30:00,121.66,121.82,121.63,121.72,8040.0,118.1913,118.3468,118.1622,118.2496,8040.0
2022-10-21 13:35:00,121.73,121.89,121.66,121.69,17217.0,118.2594,118.4148,118.1913,118.2205,17217.0
2022-10-21 13:40:00,121.7,121.86,121.67,121.71,12464.0,118.2302,118.3856,118.2011,118.2399,12464.0
2022-10-21 13:45:00,121.72,122.04,121.71,122.03,13995.0,118.2496,118.5605,118.2399,118.5508,13995.0
2022-10-21 13:50:00,122.03,122.06,121.8,121.8,13417.0,118.5508,118.5799,118.3274,118.3274,13417.0
2022-10-21 13:55:00,121.86,121.89,121.78,121.83,10174.0,118.3856,118.4148,118.3079,118.3565,10174.0
2022-10-21 14:00:00,121.84,121.97,121.84,121.97,9461.0,118.3662,118.4925,118.3662,118.4925,9461.0
2022-10-21 14:05:00,121.97,122.02,121.93,122.0,10079.0,118.4925,118.5411,118.4536,118.5217,10079.0
2022-10-21 14:10:00,121.99,122.04,121.77,121.82,11912.0,118.5119,118.5605,118.2982,118.3468,11912.0
2022-10-21 14:15:00,121.85,121.89,121.52,121.58,10711.0,118.3759,118.4148,118.0553,118.1136,10711.0
2022-10-21 14:20:00,121.61,121.62,121.56,121.6,5403.0,118.1428,118.1525,118.0942,118.1331,5403.0
2022-10-21 14:25:00,121.62,121.63,120.92,121.42,99772.0,118.1525,118.1622,117.4724,117.9582,99772.0
2022-10-21 14:30:00,121.45,121.59,121.44,121.5,7825.0,117.9873,118.1233,117.9776,118.0359,7825.0
2022-10-21 14:35:00,121.54,121.57,121.33,121.39,8981.0,118.0748,118.1039,117.8708,117.929,8981.0
2022-10-21 14:40:00,121.42,121.46,121.23,121.23,9735.0,117.9582,117.997,117.7736,117.7736,9735.0
2022-10-21 14:45:00,121.25,121.32,121.16,121.3,16174.0,117.793,117.861,117.7056,117.8416,16174.0
2022-10-21 14:50:00,121.32,121.35,121.24,121.28,9786.0,117.861,117.8902,117.7833,117.8222,9786.0
2022-10-21 14:55:00,121.3,121.54,121.28,121.49,14944.0,117.8416,118.0748,117.8222,118.0262,14944.0
2022-10-21 15:00:00,121.52,121.84,121.5,121.78,16813.0,118.0553,118.3662,118.0359,118.3079,16813.0
2022-10-21 15:05:00,121.79,121.85,121.63,121.63,10783.0,118.3176,118.3759,118.1622,118.1622,10783.0
2022-10-21 15:10:00,121.67,121.81,121.67,121.81,10343.0,118.2011,118.3371,118.2011,118.3371,10343.0
2022-10-21 15:15:00,121.81,121.91,121.77,121.79,18441.0,118.3371,118.4342,118.2982,118.3176,18441.0
2022-10-21 15:20:00,121.77,122.1,121.75,122.03,52963.0,118.2982,118.6188,118.2788,118.5508,52963.0
2022-10-21 15:25:00,122.05,122.08,121.93,122.02,15489.0,118.5702,118.5994,118.4536,118.5411,15489.0
2022-10-21 15:30:00,122.03,122.13,121.95,122.05,36709.0,118.5508,118.6479,118.4731,118.5702,36709.0
2022-10-21 15:35:00,122.05,122.05,121.85,121.94,24482.0,118.5702,118.5702,118.3759,118.4634,24482.0
2022-10-21 15:40:00,121.94,122.07,121.89,122.03,35994.0,118.4634,118.5897,118.4148,118.5508,35994.0
2022-10-21 15:45:00,122.01,122.25,121.98,122.12,36310.0,118.5314,118.7645,118.5022,118.6382,36310.0
2022-10-21 15:50:00,122.12,122.3,122.03,122.22,80759.0,118.6382,118.8131,118.5508,118.7354,80759.0
2022-10-21 15:55:00,122.19,122.5,122.12,122.46,214751.0,118.7062,119.0074,118.6382,118.9685,214751.0
2022-10-24 09:30:00,123.67,125.28,123.31,124.92,63083.0,120.144,121.7081,119.7943,121.3584,63083.0
2022-10-24 09:35:00,124.61,125.55,124.55,125.35,25537.0,121.0572,121.9704,120.999,121.7761,25537.0
2022-10-24 09:40:00,125.19,125.2,124.59,124.96,24967.0,121.6207,121.6304,121.0378,121.3973,24967.0
2022-10-24 09:45:00,124.99,125.77,124.98,125.13,38019.0,121.4264,122.1842,121.4167,121.5624,38019.0
2022-10-24 09:50:00,125.12,125.5,124.72,125.06,28120.0,121.5527,121.9219,121.1641,121.4944,28120.0
2022-10-24 09:55:00,125.13,125.43,125.03,125.41,25783.0,121.5624,121.8539,121.4653,121.8344,25783.0
2022-10-24 10:00:00,125.33,125.38,124.67,124.7,27140.0,121.7567,121.8053,121.1155,121.1447,27140.0
2022-10-24 10:05:00,124.56,124.56,124.28,124.36,20463.0,121.0087,121.0087,120.7366,120.8144,20463.0
2022-10-24 10:10:00,124.38,124.9,124.22,124.89,19194.0,120.8338,121.339,120.6784,121.3293,19194.0
2022-10-24 10:15:00,124.91,125.0,124.44,124.78,19599.0,121.3487,121.4361,120.8921,121.2224,19599.0
2022-10-24 10:20:00,124.83,124.83,124.37,124.46,15190.0,121.271,121.271,120.8241,120.9115,15190.0
2022-10-24 10:25:00,124.46,124.83,124.18,124.83,21709.0,120.9115,121.271,120.6395,121.271,21709.0
2022-10-24 10:30:00,124.77,124.78,124.45,124.58,12193.0,121.2127,121.2224,120.9018,121.0281,12193.0
2022-10-24 10:35:00,124.64,124.86,124.38,124.41,19248.0,121.0864,121.3001,120.8338,120.8629,19248.0
2022-10-24 10:40:00,124.43,124.68,124.04,124.27,10886.0,120.8824,121.1252,120.5035,120.7269,10886.0
2022-10-24 10:45:00,124.28,124.61,124.16,124.28,22201.0,120.7366,121.0572,120.6201,120.7366,22201.0
2022-10-24 10:50:00,124.29,124.71,124.29,124.41,14525.0,120.7464,121.1544,120.7464,120.8629,14525.0
2022-10-24 10:55:00,124.36,124.49,124.15,124.46,8261.0,120.8144,120.9407,120.6104,120.9115,8261.0
2022-10-24 11:00:00,124.55,124.55,124.13,124.36,11942.0,120.999,120.999,120.5909,120.8144,11942.0
2022-10-24 11:05:00,124.36,124.45,124.21,124.21,12243.0,120.8144,120.9018,120.6686,120.6686,12243.0
2022-10-24 11:10:00,124.22,124.36,124.12,124.36,6170.0,120.6784,120.8144,120.5812,120.8144,6170.0
2022-10-24 11:15:00,124.29,124.38,123.57,123.59,8676.0,120.7464,120.8338,120.0469,120.0663,8676.0
2022-10-24 11:20:00,123.66,124.15,123.63,124.11,7902.0,120.1343,120.6104,120.1052,120.5715,7902.0
2022-10-24 11:25:00,124.13,124.21,123.8,124.1,11457.0,120.5909,120.6686,120.2703,120.5618,11457.0
2022-10-24 11:30:00,124.1,124.11,123.77,123.83,10109.0,120.5618,120.5715,120.2412,120.2995,10109.0
2022-10-24 11:35:00,123.83,124.04,123.78,123.97,7234.0,120.2995,120.5035,120.2509,120.4355,7234.0
2022-10-24 11:40:00,123.93,123.99,123.46,123.47,6540.0,120.3966,120.4549,119.94,119.9497,6540.0
2022-10-24 11:45:00,123.52,123.67,123.45,123.59,10230.0,119.9983,120.144,119.9303,120.0663,10230.0
2022-10-24 11:50:00,123.62,123.77,123.48,123.53,15748.0,120.0955,120.2412,119.9595,120.008,15748.0
2022-10-24 11:55:00,123.55,123.75,123.52,123.55,15511.0,120.0275,120.2218,119.9983,120.0275,15511.0
2022-10-24 12:00:00,123.51,123.67,123.34,123.38,10006.0,119.9886,120.144,119.8234,119.8623,10006.0
2022-10-24 12:05:00,123.42,123.51,123.3,123.32,13400.0,119.9012,119.9886,119.7846,119.804,13400.0
2022-10-24 12:10:00,123.36,123.58,122.98,123.06,43213.0,119.8429,120.0566,119.4737,119.5514,43213.0
2022-10-24 12:15:00,123.1,123.22,122.84,123.0,28129.0,119.5903,119.7069,119.3377,119.4931,28129.0
2022-10-24 12:20:00,122.97,123.1,122.86,122.92,148161.0,119.464,119.5903,119.3571,119.4154,148161.0
2022-10-24 12:25:00,122.93,123.49,122.9,123.2,34082.0,119.4251,119.9692,119.396,119.6874,34082.0
2022-10-24 12:30:00,123.19,123.27,122.94,123.02,6255.0,119.6777,119.7554,119.4349,119.5126,6255.0
2022-10-24 12:35:00,122.99,123.12,122.92,122.92,9880.0,119.4834,119.6097,119.4154,119.4154,9880.0
2022-10-24 12:40:00,122.95,122.97,122.78,122.97,6548.0,119.4446,119.464,119.2794,119.464,6548.0
2022-10-24 12:45:00,122.98,122.99,122.85,122.9,6454.0,119.4737,119.4834,119.3474,119.396,6454.0
2022-10-24 12:50:00,122.87,122.88,122.56,122.59,7736.0,119.3668,119.3766,119.0657,119.0948,7736.0
2022-10-24 12:55:00,122.6,122.67,122.39,122.41,7324.0,119.1045,119.1726,118.9005,118.92,7324.0
2022-10-24 13:00:00,122.39,122.51,122.26,122.39,15056.0,118.9005,119.0171,118.7742,118.9005,15056.0
2022-10-24 13:05:00,122.43,122.43,122.19,122.24,9637.0,118.9394,118.9394,118.7062,118.7548,9637.0
2022-10-24 13:10:00,122.23,122.3,122.12,122.29,14063.0,118.7451,118.8131,118.6382,118.8034,14063.0
2022-10-24 13:15:00,122.19,122.38,122.1,122.31,18769.0,118.7062,118.8908,118.6188,118.8228,18769.0
2022-10-24 13:20:00,122.34,122.38,122.18,122.38,31876.0,118.852,118.8908,118.6965,118.8908,31876.0
2022-10-24 13:25:00,122.37,122.73,122.36,122.64,19522.0,118.8811,119.2308,118.8714,119.1434,19522.0
2022-10-24 13:30:00,122.62,122.65,122.44,122.49,14376.0,119.124,119.1531,118.9491,118.9977,14376.0
2022-10-24 13:35:00,122.48,122.56,122.35,122.51,13796.0,118.988,119.0657,118.8617,119.0171,13796.0
2022-10-24 13:40:00,122.51,122.66,122.5,122.56,10940.0,119.0171,119.1628,119.0074,119.0657,10940.0
2022-10-24 13:45:00,122.54,122.61,122.44,122.55,14119.0,119.0463,119.1143,118.9491,119.056,14119.0
2022-10-24 13:50:00,122.52,122.72,122.5,122.68,11927.0,119.0268,119.2211,119.0074,119.1823,11927.0
2022-10-24 13:55:00,122.7,122.74,122.62,122.69,11770.0,119.2017,119.2406,119.124,119.192,11770.0
2022-10-24 14:00:00,122.69,122.96,122.69,122.87,18722.0,119.192,119.4543,119.192,119.3668,18722.0
2022-10-24 14:05:00,122.86,123.0,122.84,122.85,10769.0,119.3571,119.4931,119.3377,119.3474,10769.0
2022-10-24 14:10:00,122.87,122.95,122.84,122.94,9587.0,119.3668,119.4446,119.3377,119.4349,9587.0
2022-10-24 14:15:00,122.94,123.02,122.84,122.84,21004.0,119.4349,119.5126,119.3377,119.3377,21004.0
2022-10-24 14:20:00,122.83,122.9,122.78,122.88,42374.0,119.328,119.396,119.2794,119.3766,42374.0
2022-10-24 14:25:00,122.88,123.15,122.88,123.01,35829.0,119.3766,119.6389,119.3766,119.5029,35829.0
2022-10-24 14:30:00,123.01,123.18,123.0,123.13,33156.0,119.5029,119.668,119.4931,119.6194,33156.0
2022-10-24 14:35:00,123.15,123.17,123.05,123.15,10749.0,119.6389,119.6583,119.5417,119.6389,10749.0
2022-10-24 14:40:00,123.14,123.3,123.04,123.25,54718.0,119.6292,119.7846,119.532,119.736,54718.0
2022-10-24 14:45:00,123.23,123.5,123.2,123.35,9889.0,119.7166,119.9789,119.6874,119.8332,9889.0
2022-10-24 14:50:00,123.38,123.81,123.37,123.81,15682.0,119.8623,120.28,119.8526,120.28,15682.0
2022-10-24 14:55:00,123.81,123.84,123.69,123.78,24416.0,120.28,120.3092,120.1635,120.2509,24416.0
2022-10-24 15:00:00,123.78,123.86,123.64,123.64,19450.0,120.2509,120.3286,120.1149,120.1149,19450.0
2022-10-24 15:05:00,123.63,123.72,123.59,123.67,12175.0,120.1052,120.1926,120.0663,120.144,12175.0
2022-10-24 15:10:00,123.7,123.73,123.62,123.7,20984.0,120.1732,120.2023,120.0955,120.1732,20984.0
2022-10-24 15:15:00,123.7,123.76,123.63,123.73,17570.0,120.1732,120.2315,120.1052,120.2023,17570.0
2022-10-24 15:20:00,123.71,123.71,123.49,123.57,17674.0,120.1829,120.1829,119.9692,120.0469,17674.0
2022-10-24 15:25:00,123.58,123.67,123.55,123.63,23962.0,120.0566,120.144,120.0275,120.1052,23962.0
2022-10-24 15:30:00,123.64,123.73,123.57,123.66,26513.0,120.1149,120.2023,120.0469,120.1343,26513.0
2022-10-24 15:35:00,123.65,123.71,123.54,123.56,23454.0,120.1246,120.1829,120.0177,120.0372,23454.0
2022-10-24 15:40:00,123.55,123.58,123.42,123.43,33719.0,120.0275,120.0566,119.9012,119.9109,33719.0
2022-10-24 15:45:00,123.42,123.48,123.34,123.4,37432.0,119.9012,119.9595,119.8234,119.8817,37432.0
2022-10-24 15:50:00,123.39,123.43,123.16,123.21,56536.0,119.872,119.9109,119.6486,119.6972,56536.0
2022-10-24 15:55:00,123.19,123.35,123.14,123.27,134505.0,119.6777,119.8332,119.6292,119.7554,134505.0
2022-10-25 09:30:00,121.84,121.93,121.16,121.82,35644.0,118.3662,118.4536,117.7056,118.3468,35644.0
2022-10-25 09:35:00,121.7,121.7,120.27,120.59,29155.0,118.2302,118.2302,116.841,117.1519,29155.0
2022-10-25 09:40:00,120.62,121.65,120.62,121.34,36037.0,117.181,118.1816,117.181,117.8805,36037.0
2022-10-25 09:45:00,121.34,121.5,120.81,121.36,16296.0,117.8805,118.0359,117.3656,117.8999,16296.0
2022-10-25 09:50:00,121.4,122.16,121.24,122.0,40876.0,117.9388,118.6771,117.7833,118.5217,40876.0
2022-10-25 09:55:00,122.01,122.11,121.77,121.99,18369.0,118.5314,118.6285,118.2982,118.5119,18369.0
2022-10-25 10:00:00,122.03,122.11,121.64,121.84,20560.0,118.5508,118.6285,118.1719,118.3662,20560.0
2022-10-25 10:05:00,121.79,122.04,121.31,121.47,59376.0,118.3176,118.5605,117.8513,118.0068,59376.0
2022-10-25 10:10:00,121.48,121.72,121.41,121.68,23796.0,118.0165,118.2496,117.9485,118.2108,23796.0
2022-10-25 10:15:00,121.78,122.02,121.7,121.83,21632.0,118.3079,118.5411,118.2302,118.3565,21632.0
2022-10-25 10:20:00,121.79,121.88,121.55,121.72,20047.0,118.3176,118.4051,118.0845,118.2496,20047.0
2022-10-25 10:25:00,121.68,121.91,121.63,121.79,16562.0,118.2108,118.4342,118.1622,118.3176,16562.0
2022-10-25 10:30:00,121.79,121.81,121.55,121.55,14893.0,118.3176,118.3371,118.0845,118.0845,14893.0
2022-10-25 10:35:00,121.56,121.57,121.35,121.51,14745.0,118.0942,118.1039,117.8902,118.0456,14745.0
2022-10-25 10:40:00,121.51,121.52,121.27,121.48,18514.0,118.0456,118.0553,117.8125,118.0165,18514.0
2022-10-25 10:45:00,121.5,121.89,121.5,121.65,32659.0,118.0359,118.4148,118.0359,118.1816,32659.0
2022-10-25 10:50:00,121.63,121.91,121.61,121.71,16440.0,118.1622,118.4342,118.1428,118.2399,16440.0
2022-10-25 10:55:00,121.68,121.71,121.36,121.43,13840.0,118.2108,118.2399,117.8999,117.9679,13840.0
2022-10-25 11:00:00,121.4,121.63,121.3,121.33,12869.0,117.9388,118.1622,117.8416,117.8708,12869.0
2022-10-25 11:05:00,121.34,121.64,121.31,121.64,15727.0,117.8805,118.1719,117.8513,118.1719,15727.0
2022-10-25 11:10:00,121.57,121.57,121.42,121.54,14057.0,118.1039,118.1039,117.9582,118.0748,14057.0
2022-10-25 11:15:00,121.57,121.71,121.49,121.56,20771.0,118.1039,118.2399,118.0262,118.0942,20771.0
2022-10-25 11:20:00,121.5,121.67,121.35,121.42,18489.0,118.0359,118.2011,117.8902,117.9582,18489.0
2022-10-25 11:25:00,121.42,121.53,121.3,121.31,9335.0,117.9582,118.0651,117.8416,117.8513,9335.0
2022-10-25 11:30:00,121.32,121.43,121.26,121.36,13172.0,117.861,117.9679,117.8028,117.8999,13172.0
2022-10-25 11:35:00,121.35,121.4,121.23,121.26,19823.0,117.8902,117.9388,117.7736,117.8028,19823.0
2022-10-25 11:40:00,121.26,121.47,121.23,121.47,10894.0,117.8028,118.0068,117.7736,118.0068,10894.0
2022-10-25 11:45:00,121.47,121.48,121.39,121.45,13791.0,118.0068,118.0165,117.929,117.9873,13791.0
2022-10-25 11:50:00,121.46,121.72,121.44,121.66,12756.0,117.997,118.2496,117.9776,118.1913,12756.0
2022-10-25 11:55:00,121.65,121.65,121.37,121.47,10493.0,118.1816,118.1816,117.9096,118.0068,10493.0
2022-10-25 12:00:00,121.47,121.55,121.41,121.46,10580.0,118.0068,118.0845,117.9485,117.997,10580.0
2022-10-25 12:05:00,121.45,121.56,121.36,121.55,7773.0,117.9873,118.0942,117.8999,118.0845,7773.0
2022-10-25 12:10:00,121.55,121.75,121.52,121.65,11165.0,118.0845,118.2788,118.0553,118.1816,11165.0
2022-10-25 12:15:00,121.64,121.9,121.64,121.9,4755.0,118.1719,118.4245,118.1719,118.4245,4755.0
2022-10-25 12:20:00,121.93,122.0,121.9,121.94,10913.0,118.4536,118.5217,118.4245,118.4634,10913.0
2022-10-25 12:25:00,121.9,121.99,121.84,121.89,14886.0,118.4245,118.5119,118.3662,118.4148,14886.0
2022-10-25 12:30:00,121.87,122.07,121.86,121.92,10341.0,118.3954,118.5897,118.3856,118.4439,10341.0
2022-10-25 12:35:00,121.87,121.9,121.73,121.78,13323.0,118.3954,118.4245,118.2594,118.3079,13323.0
2022-10-25 12:40:00,121.8,121.95,121.79,121.92,9599.0,118.3274,118.4731,118.3176,118.4439,9599.0
2022-10-25 12:45:00,121.94,122.0,121.91,121.93,32409.0,118.4634,118.5217,118.4342,118.4536,32409.0
2022-10-25 12:50:00,121.94,122.0,121.84,121.96,7439.0,118.4634,118.5217,118.3662,118.4828,7439.0
2022-10-25 12:55:00,122.01,122.09,121.88,121.95,6436.0,118.5314,118.6091,118.4051,118.4731,6436.0
2022-10-25 13:00:00,121.96,122.04,121.88,121.89,6684.0,118.4828,118.5605,118.4051,118.4148,6684.0
2022-10-25 13:05:00,121.88,121.93,121.79,121.84,5353.0,118.4051,118.4536,118.3176,118.3662,5353.0
2022-10-25 13:10:00,121.83,121.99,121.82,121.83,5986.0,118.3565,118.5119,118.3468,118.3565,5986.0
2022-10-25 13:15:00,121.88,122.14,121.84,122.0,8094.0,118.4051,118.6577,118.3662,118.5217,8094.0
2022-10-25 13:20:00,121.99,122.14,121.99,122.14,4283.0,118.5119,118.6577,118.5119,118.6577,4283.0
2022-10-25 13:25:00,122.14,122.2,122.12,122.17,4034.0,118.6577,118.716,118.6382,118.6868,4034.0
2022-10-25 13:30:00,122.25,122.39,122.21,122.39,5690.0,118.7645,118.9005,118.7257,118.9005,5690.0
2022-10-25 13:35:00,122.39,122.57,122.31,122.39,9178.0,118.9005,119.0754,118.8228,118.9005,9178.0
2022-10-25 13:40:00,122.37,122.4,122.16,122.19,5455.0,118.8811,118.9102,118.6771,118.7062,5455.0
2022-10-25 13:45:00,122.22,122.28,122.13,122.28,4951.0,118.7354,118.7937,118.6479,118.7937,4951.0
2022-10-25 13:50:00,122.27,122.27,121.99,122.15,7857.0,118.784,118.784,118.5119,118.6674,7857.0
2022-10-25 13:55:00,122.15,122.19,122.11,122.17,8597.0,118.6674,118.7062,118.6285,118.6868,8597.0
2022-10-25 14:00:00,122.18,122.31,122.14,122.31,8118.0,118.6965,118.8228,118.6577,118.8228,8118.0
2022-10-25 14:05:00,122.25,122.5,122.24,122.45,6444.0,118.7645,119.0074,118.7548,118.9588,6444.0
2022-10-25 14:10:00,122.45,122.56,122.37,122.53,8609.0,118.9588,119.0657,118.8811,119.0365,8609.0
2022-10-25 14:15:00,122.53,122.53,122.42,122.5,11369.0,119.0365,119.0365,118.9297,119.0074,11369.0
2022-10-25 14:20:00,122.5,122.5,122.33,122.33,23949.0,119.0074,119.0074,118.8422,118.8422,23949.0
2022-10-25 14:25:00,122.33,122.39,122.29,122.39,23907.0,118.8422,118.9005,118.8034,118.9005,23907.0
2022-10-25 14:30:00,122.4,122.43,122.29,122.43,18615.0,118.9102,118.9394,118.8034,118.9394,18615.0
2022-10-25 14:35:00,122.44,122.48,122.37,122.38,6983.0,118.9491,118.988,118.8811,118.8908,6983.0
2022-10-25 14:40:00,122.38,122.42,122.27,122.29,37971.0,118.8908,118.9297,118.784,118.8034,37971.0
2022-10-25 14:45:00,122.27,122.32,121.96,121.98,18760.0,118.784,118.8325,118.4828,118.5022,18760.0
2022-10-25 14:50:00,121.99,122.0,121.78,121.85,20467.0,118.5119,118.5217,118.3079,118.3759,20467.0
2022-10-25 14:55:00,121.84,121.89,121.61,121.72,29350.0,118.3662,118.4148,118.1428,118.2496,29350.0
2022-10-25 15:00:00,121.72,121.93,121.7,121.93,37248.0,118.2496,118.4536,118.2302,118.4536,37248.0
2022-10-25 15:05:00,121.98,122.04,121.91,122.0,13671.0,118.5022,118.5605,118.4342,118.5217,13671.0
2022-10-25 15:10:00,122.01,122.18,121.98,122.04,13058.0,118.5314,118.6965,118.5022,118.5605,13058.0
2022-10-25 15:15:00,122.07,122.07,121.89,121.9,26119.0,118.5897,118.5897,118.4148,118.4245,26119.0
2022-10-25 15:20:00,121.92,122.05,121.89,122.05,21628.0,118.4439,118.5702,118.4148,118.5702,21628.0
2022-10-25 15:25:00,122.05,122.23,122.04,122.12,18331.0,118.5702,118.7451,118.5605,118.6382,18331.0
2022-10-25 15:30:00,122.16,122.29,122.09,122.11,21978.0,118.6771,118.8034,118.6091,118.6285,21978.0
2022-10-25 15:35:00,122.14,122.17,121.96,121.96,25121.0,118.6577,118.6868,118.4828,118.4828,25121.0
2022-10-25 15:40:00,121.96,122.17,121.84,122.15,31946.0,118.4828,118.6868,118.3662,118.6674,31946.0
2022-10-25 15:45:00,122.18,122.34,122.06,122.32,23474.0,118.6965,118.852,118.5799,118.8325,23474.0
2022-10-25 15:50:00,122.32,122.33,121.93,121.94,61575.0,118.8325,118.8422,118.4536,118.4634,61575.0
2022-10-25 15:55:00,121.94,122.16,121.93,122.14,110918.0,118.4634,118.6771,118.4536,118.6577,110918.0
2022-10-26 09:30:00,122.93,123.46,122.93,123.28,38973.0,119.4251,119.94,119.4251,119.7652,38973.0
2022-10-26 09:35:00,123.28,123.28,122.85,123.17,3068.0,119.7652,119.7652,119.3474,119.6583,3068.0
2022-10-26 09:40:00,123.2,123.2,122.7,122.7,6358.0,119.6874,119.6874,119.2017,119.2017,6358.0
2022-10-26 09:45:00,122.63,122.63,122.16,122.36,14730.0,119.1337,119.1337,118.6771,118.8714,14730.0
2022-10-26 09:50:00,122.37,122.51,122.05,122.37,14066.0,118.8811,119.0171,118.5702,118.8811,14066.0
2022-10-26 09:55:00,122.27,123.06,122.16,123.0,14449.0,118.784,119.5514,118.6771,119.4931,14449.0
2022-10-26 10:00:00,123.18,123.48,122.89,123.04,18431.0,119.668,119.9595,119.3863,119.532,18431.0
2022-10-26 10:05:00,123.08,123.97,123.07,123.96,25432.0,119.5709,120.4355,119.5611,120.4258,25432.0
2022-10-26 10:10:00,124.02,124.17,123.71,123.85,10111.0,120.4841,120.6298,120.1829,120.3189,10111.0
2022-10-26 10:15:00,123.81,124.06,123.76,123.82,16412.0,120.28,120.5229,120.2315,120.2898,16412.0
2022-10-26 10:20:00,123.82,124.09,123.77,124.01,6548.0,120.2898,120.5521,120.2412,120.4743,6548.0
2022-10-26 10:25:00,123.98,124.14,123.7,123.71,8656.0,120.4452,120.6006,120.1732,120.1829,8656.0
2022-10-26 10:30:00,123.7,123.73,123.49,123.66,8058.0,120.1732,120.2023,119.9692,120.1343,8058.0
2022-10-26 10:35:00,123.68,123.68,123.35,123.47,8016.0,120.1538,120.1538,119.8332,119.9497,8016.0
2022-10-26 10:40:00,123.53,123.75,123.44,123.75,5629.0,120.008,120.2218,119.9206,120.2218,5629.0
2022-10-26 10:45:00,123.71,123.81,123.58,123.65,15492.0,120.1829,120.28,120.0566,120.1246,15492.0
2022-10-26 10:50:00,123.65,123.76,123.62,123.71,8194.0,120.1246,120.2315,120.0955,120.1829,8194.0
2022-10-26 10:55:00,123.66,123.79,123.62,123.75,14439.0,120.1343,120.2606,120.0955,120.2218,14439.0
2022-10-26 11:00:00,123.72,124.44,123.72,124.15,19801.0,120.1926,120.8921,120.1926,120.6104,19801.0
2022-10-26 11:05:00,124.14,124.4,124.14,124.3,6848.0,120.6006,120.8532,120.6006,120.7561,6848.0
2022-10-26 11:10:00,124.36,124.4,124.25,124.34,6330.0,120.8144,120.8532,120.7075,120.7949,6330.0
2022-10-26 11:15:00,124.34,124.38,124.15,124.15,6344.0,120.7949,120.8338,120.6104,120.6104,6344.0
2022-10-26 11:20:00,124.16,124.2,124.01,124.05,7374.0,120.6201,120.6589,120.4743,120.5132,7374.0
2022-10-26 11:25:00,124.05,124.06,123.75,123.75,8191.0,120.5132,120.5229,120.2218,120.2218,8191.0
2022-10-26 11:30:00,123.74,123.93,123.73,123.79,6012.0,120.212,120.3966,120.2023,120.2606,6012.0
2022-10-26 11:35:00,123.76,123.92,123.72,123.77,6275.0,120.2315,120.3869,120.1926,120.2412,6275.0
2022-10-26 11:40:00,123.72,123.81,123.56,123.59,4519.0,120.1926,120.28,120.0372,120.0663,4519.0
2022-10-26 11:45:00,123.56,123.78,123.51,123.78,11306.0,120.0372,120.2509,119.9886,120.2509,11306.0
2022-10-26 11:50:00,123.73,123.8,123.63,123.66,5883.0,120.2023,120.2703,120.1052,120.1343,5883.0
2022-10-26 11:55:00,123.67,123.75,123.59,123.74,5067.0,120.144,120.2218,120.0663,120.212,5067.0
2022-10-26 12:00:00,123.74,123.84,123.66,123.77,5605.0,120.212,120.3092,120.1343,120.2412,5605.0
2022-10-26 12:05:00,123.76,123.79,123.6,123.63,7447.0,120.2315,120.2606,120.076,120.1052,7447.0
2022-10-26 12:10:00,123.63,123.65,123.44,123.46,8453.0,120.1052,120.1246,119.9206,119.94,8453.0
2022-10-26 12:15:00,123.44,123.56,123.38,123.55,6993.0,119.9206,120.0372,119.8623,120.0275,6993.0
2022-10-26 12:20:00,123.52,123.84,123.52,123.78,6489.0,119.9983,120.3092,119.9983,120.2509,6489.0
2022-10-26 12:25:00,123.77,123.82,123.65,123.67,4559.0,120.2412,120.2898,120.1246,120.144,4559.0
2022-10-26 12:30:00,123.67,123.67,123.54,123.64,6507.0,120.144,120.144,120.0177,120.1149,6507.0
2022-10-26 12:35:00,123.59,123.59,123.17,123.26,7471.0,120.0663,120.0663,119.6583,119.7457,7471.0
2022-10-26 12:40:00,123.36,123.5,123.3,123.3,7136.0,119.8429,119.9789,119.7846,119.7846,7136.0
2022-10-26 12:45:00,123.29,123.32,123.09,123.14,5765.0,119.7749,119.804,119.5806,119.6292,5765.0
2022-10-26 12:50:00,123.19,123.23,123.03,123.03,4500.0,119.6777,119.7166,119.5223,119.5223,4500.0
2022-10-26 12:55:00,123.03,123.13,122.81,123.09,7049.0,119.5223,119.6194,119.3086,119.5806,7049.0
2022-10-26 13:00:00,123.04,123.12,122.88,123.11,10855.0,119.532,119.6097,119.3766,119.6,10855.0
2022-10-26 13:05:00,123.07,123.11,122.99,123.04,5006.0,119.5611,119.6,119.4834,119.532,5006.0
2022-10-26 13:10:00,123.02,123.11,122.92,123.0,7748.0,119.5126,119.6,119.4154,119.4931,7748.0
2022-10-26 13:15:00,122.97,123.33,122.97,123.28,9307.0,119.464,119.8137,119.464,119.7652,9307.0
2022-10-26 13:20:00,123.25,123.39,123.17,123.35,6480.0,119.736,119.872,119.6583,119.8332,6480.0
2022-10-26 13:25:00,123.34,123.38,123.18,123.21,6264.0,119.8234,119.8623,119.668,119.6972,6264.0
2022-10-26 13:30:00,123.19,123.33,123.11,123.19,8038.0,119.6777,119.8137,119.6,119.6777,8038.0
2022-10-26 13:35:00,123.17,123.29,123.15,123.26,3011.0,119.6583,119.7749,119.6389,119.7457,3011.0
2022-10-26 13:40:00,123.23,123.28,123.11,123.17,4810.0,119.7166,119.7652,119.6,119.6583,4810.0
2022-10-26 13:45:00,123.15,123.2,123.0,123.05,6302.0,119.6389,119.6874,119.4931,119.5417,6302.0
2022-10-26 13:50:00,123.08,123.33,123.08,123.19,8909.0,119.5709,119.8137,119.5709,119.6777,8909.0
2022-10-26 13:55:00,123.22,123.24,123.13,123.18,4818.0,119.7069,119.7263,119.6194,119.668,4818.0
2022-10-26 14:00:00,123.13,123.27,123.11,123.26,8286.0,119.6194,119.7554,119.6,119.7457,8286.0
2022-10-26 14:05:00,123.29,123.29,123.16,123.24,4638.0,119.7749,119.7749,119.6486,119.7263,4638.0
2022-10-26 14:10:00,123.2,123.3,123.11,123.28,6086.0,119.6874,119.7846,119.6,119.7652,6086.0
2022-10-26 14:15:00,123.29,123.29,123.12,123.22,10424.0,119.7749,119.7749,119.6097,119.7069,10424.0
2022-10-26 14:20:00,123.19,123.24,123.11,123.23,4394.0,119.6777,119.7263,119.6,119.7166,4394.0
2022-10-26 14:25:00,123.22,123.31,123.08,123.12,6426.0,119.7069,119.7943,119.5709,119.6097,6426.0
2022-10-26 14:30:00,123.11,123.14,123.02,123.06,5022.0,119.6,119.6292,119.5126,119.5514,5022.0
2022-10-26 14:35:00,123.01,123.2,123.01,123.2,4841.0,119.5029,119.6874,119.5029,119.6874,4841.0
2022-10-26 14:40:00,123.21,123.21,122.86,122.92,16373.0,119.6972,119.6972,119.3571,119.4154,16373.0
2022-10-26 14:45:00,122.96,123.09,122.94,123.02,15368.0,119.4543,119.5806,119.4349,119.5126,15368.0
2022-10-26 14:50:00,123.0,123.01,122.88,122.9,2752.0,119.4931,119.5029,119.3766,119.396,2752.0
2022-10-26 14:55:00,122.83,122.86,122.73,122.74,4246.0,119.328,119.3571,119.2308,119.2406,4246.0
2022-10-26 15:00:00,122.72,122.72,122.39,122.5,10310.0,119.2211,119.2211,118.9005,119.0074,10310.0
2022-10-26 15:05:00,122.51,122.79,122.51,122.77,8555.0,119.0171,119.2891,119.0171,119.2697,8555.0
2022-10-26 15:10:00,122.77,122.8,122.58,122.71,10343.0,119.2697,119.2988,119.0851,119.2114,10343.0
2022-10-26 15:15:00,122.76,122.95,122.72,122.94,11832.0,119.26,119.4446,119.2211,119.4349,11832.0
2022-10-26 15:20:00,122.9,122.91,122.85,122.89,5688.0,119.396,119.4057,119.3474,119.3863,5688.0
2022-10-26 15:25:00,122.93,123.0,122.78,122.97,12636.0,119.4251,119.4931,119.2794,119.464,12636.0
2022-10-26 15:30:00,122.98,123.1,122.96,122.97,15840.0,119.4737,119.5903,119.4543,119.464,15840.0
2022-10-26 15:35:00,122.97,123.14,122.95,123.1,11514.0,119.464,119.6292,119.4446,119.5903,11514.0
2022-10-26 15:40:00,123.08,123.24,123.06,123.23,9999.0,119.5709,119.7263,119.5514,119.7166,9999.0
2022-10-26 15:45:00,123.22,123.33,123.12,123.18,21298.0,119.7069,119.8137,119.6097,119.668,21298.0
2022-10-26 15:50:00,123.21,123.23,123.01,123.23,33106.0,119.6972,119.7166,119.5029,119.7166,33106.0
2022-10-26 15:55:00,123.21,123.23,122.84,122.93,79811.0,119.6972,119.7166,119.3377,119.4251,79811.0
2022-10-27 09:30:00,123.87,124.78,123.68,124.53,35242.0,120.3383,121.2224,120.1538,120.9795,35242.0
2022-10-27 09:35:00,124.75,124.91,124.33,124.53,8663.0,121.1932,121.3487,120.7852,120.9795,8663.0
2022-10-27 09:40:00,124.58,124.77,124.32,124.44,8076.0,121.0281,121.2127,120.7755,120.8921,8076.0
2022-10-27 09:45:00,124.46,124.51,124.2,124.41,16146.0,120.9115,120.9601,120.6589,120.8629,16146.0
2022-10-27 09:50:00,124.42,125.17,124.4,125.17,21913.0,120.8727,121.6013,120.8532,121.6013,21913.0
2022-10-27 09:55:00,125.16,125.69,125.15,125.38,24215.0,121.5916,122.1064,121.5818,121.8053,24215.0
2022-10-27 10:00:00,125.34,125.82,125.22,125.82,20653.0,121.7664,122.2327,121.6498,122.2327,20653.0
2022-10-27 10:05:00,125.73,126.07,125.71,125.79,10965.0,122.1453,122.4756,122.1259,122.2036,10965.0
2022-10-27 10:10:00,125.81,126.41,125.7,126.28,19213.0,122.223,122.8059,122.1162,122.6796,19213.0
2022-10-27 10:15:00,126.27,126.44,126.22,126.34,18123.0,122.6699,122.8351,122.6213,122.7379,18123.0
2022-10-27 10:20:00,126.34,126.34,125.99,126.04,20919.0,122.7379,122.7379,122.3979,122.4465,20919.0
2022-10-27 10:25:00,126.0,126.29,125.99,126.28,13490.0,122.4076,122.6893,122.3979,122.6796,13490.0
2022-10-27 10:30:00,126.39,126.55,126.24,126.4,16551.0,122.7865,122.9419,122.6408,122.7962,16551.0
2022-10-27 10:35:00,126.35,126.35,126.0,126.18,11312.0,122.7476,122.7476,122.4076,122.5825,11312.0
2022-10-27 10:40:00,126.18,126.37,126.14,126.24,12202.0,122.5825,122.7671,122.5436,122.6408,12202.0
2022-10-27 10:45:00,126.19,126.4,126.13,126.13,16860.0,122.5922,122.7962,122.5339,122.5339,16860.0
2022-10-27 10:50:00,126.14,126.23,125.91,125.91,9735.0,122.5436,122.6311,122.3202,122.3202,9735.0
2022-10-27 10:55:00,125.86,125.94,125.53,125.53,24150.0,122.2716,122.3493,121.951,121.951,24150.0
2022-10-27 11:00:00,125.51,125.53,125.1,125.14,16542.0,121.9316,121.951,121.5333,121.5721,16542.0
2022-10-27 11:05:00,125.17,125.37,125.13,125.28,28752.0,121.6013,121.7956,121.5624,121.7081,28752.0
2022-10-27 11:10:00,125.3,125.41,125.08,125.08,13742.0,121.7276,121.8344,121.5138,121.5138,13742.0
2022-10-27 11:15:00,125.03,125.04,124.67,124.67,9031.0,121.4653,121.475,121.1155,121.1155,9031.0
2022-10-27 11:20:00,124.67,124.88,124.65,124.85,22229.0,121.1155,121.3195,121.0961,121.2904,22229.0
2022-10-27 11:25:00,124.86,124.96,124.69,124.79,7923.0,121.3001,121.3973,121.135,121.2321,7923.0
2022-10-27 11:30:00,124.82,124.99,124.63,124.7,10263.0,121.2613,121.4264,121.0767,121.1447,10263.0
2022-10-27 11:35:00,124.69,124.95,124.52,124.59,11881.0,121.135,121.3875,120.9698,121.0378,11881.0
2022-10-27 11:40:00,124.59,124.59,124.31,124.47,6728.0,121.0378,121.0378,120.7658,120.9212,6728.0
2022-10-27 11:45:00,124.42,124.83,124.4,124.76,5619.0,120.8727,121.271,120.8532,121.203,5619.0
2022-10-27 11:50:00,124.85,125.08,124.75,125.01,13622.0,121.2904,121.5138,121.1932,121.4458,13622.0
2022-10-27 11:55:00,125.01,125.05,124.9,125.03,7126.0,121.4458,121.4847,121.339,121.4653,7126.0
2022-10-27 12:00:00,125.01,125.21,124.9,125.15,11452.0,121.4458,121.6401,121.339,121.5818,11452.0
2022-10-27 12:05:00,125.12,125.3,124.98,124.98,5985.0,121.5527,121.7276,121.4167,121.4167,5985.0
2022-10-27 12:10:00,124.99,125.02,124.89,124.95,4575.0,121.4264,121.4555,121.3293,121.3875,4575.0
2022-10-27 12:15:00,124.92,124.93,124.76,124.88,12316.0,121.3584,121.3681,121.203,121.3195,12316.0
2022-10-27 12:20:00,124.84,124.88,124.68,124.68,7537.0,121.2807,121.3195,121.1252,121.1252,7537.0
2022-10-27 12:25:00,124.69,124.69,124.28,124.28,7356.0,121.135,121.135,120.7366,120.7366,7356.0
2022-10-27 12:30:00,124.33,124.68,124.28,124.43,13501.0,120.7852,121.1252,120.7366,120.8824,13501.0
2022-10-27 12:35:00,124.47,124.8,124.47,124.72,9573.0,120.9212,121.2418,120.9212,121.1641,9573.0
2022-10-27 12:40:00,124.75,124.97,124.72,124.97,15479.0,121.1932,121.407,121.1641,121.407,15479.0
2022-10-27 12:45:00,124.92,125.14,124.88,125.09,11963.0,121.3584,121.5721,121.3195,121.5236,11963.0
2022-10-27 12:50:00,125.08,125.17,125.0,125.13,9085.0,121.5138,121.6013,121.4361,121.5624,9085.0
2022-10-27 12:55:00,125.09,125.14,124.96,125.11,11236.0,121.5236,121.5721,121.3973,121.543,11236.0
2022-10-27 13:00:00,125.11,125.16,125.0,125.05,6037.0,121.543,121.5916,121.4361,121.4847,6037.0
2022-10-27 13:05:00,125.1,125.36,125.07,125.25,8155.0,121.5333,121.7859,121.5041,121.679,8155.0
2022-10-27 13:10:00,125.3,125.37,125.25,125.28,8469.0,121.7276,121.7956,121.679,121.7081,8469.0
2022-10-27 13:15:00,125.33,125.34,125.07,125.25,9786.0,121.7567,121.7664,121.5041,121.679,9786.0
2022-10-27 13:20:00,125.25,125.4,125.25,125.4,2500.0,121.679,121.8247,121.679,121.8247,2500.0
2022-10-27 13:25:00,125.37,125.37,125.14,125.14,2402.0,121.7956,121.7956,121.5721,121.5721,2402.0
2022-10-27 13:30:00,125.11,125.18,125.03,125.15,3621.0,121.543,121.611,121.4653,121.5818,3621.0
2022-10-27 13:35:00,125.13,125.22,125.03,125.17,3872.0,121.5624,121.6498,121.4653,121.6013,3872.0
2022-10-27 13:40:00,125.14,125.23,125.13,125.18,6182.0,121.5721,121.6596,121.5624,121.611,6182.0
2022-10-27 13:45:00,125.19,125.2,125.06,125.06,5218.0,121.6207,121.6304,121.4944,121.4944,5218.0
2022-10-27 13:50:00,125.03,125.03,124.93,124.95,5125.0,121.4653,121.4653,121.3681,121.3875,5125.0
2022-10-27 13:55:00,124.95,125.0,124.7,124.7,6000.0,121.3875,121.4361,121.1447,121.1447,6000.0
2022-10-27 14:00:00,124.76,124.8,124.72,124.78,4407.0,121.203,121.2418,121.1641,121.2224,4407.0
2022-10-27 14:05:00,124.8,124.8,124.71,124.71,3654.0,121.2418,121.2418,121.1544,121.1544,3654.0
2022-10-27 14:10:00,124.71,124.77,124.67,124.75,6991.0,121.1544,121.2127,121.1155,121.1932,6991.0
2022-10-27 14:15:00,124.76,124.86,124.69,124.86,7263.0,121.203,121.3001,121.135,121.3001,7263.0
2022-10-27 14:20:00,124.88,125.03,124.85,125.01,7365.0,121.3195,121.4653,121.2904,121.4458,7365.0
2022-10-27 14:25:00,125.01,125.01,124.87,124.91,10496.0,121.4458,121.4458,121.3098,121.3487,10496.0
2022-10-27 14:30:00,124.93,125.1,124.9,125.09,4789.0,121.3681,121.5333,121.339,121.5236,4789.0
2022-10-27 14:35:00,125.06,125.08,124.89,124.89,7657.0,121.4944,121.5138,121.3293,121.3293,7657.0
2022-10-27 14:40:00,124.91,124.96,124.76,124.76,32969.0,121.3487,121.3973,121.203,121.203,32969.0
2022-10-27 14:45:00,124.81,124.87,124.73,124.81,6552.0,121.2515,121.3098,121.1738,121.2515,6552.0
2022-10-27 14:50:00,124.84,124.89,124.76,124.77,37435.0,121.2807,121.3293,121.203,121.2127,37435.0
2022-10-27 14:55:00,124.78,124.78,124.58,124.71,6620.0,121.2224,121.2224,121.0281,121.1544,6620.0
2022-10-27 15:00:00,124.75,124.9,124.75,124.77,11563.0,121.1932,121.339,121.1932,121.2127,11563.0
2022-10-27 15:05:00,124.76,124.83,124.59,124.59,8022.0,121.203,121.271,121.0378,121.0378,8022.0
2022-10-27 15:10:00,124.55,124.77,124.53,124.72,13003.0,120.999,121.2127,120.9795,121.1641,13003.0
2022-10-27 15:15:00,124.75,124.82,124.63,124.7,12615.0,121.1932,121.2613,121.0767,121.1447,12615.0
2022-10-27 15:20:00,124.73,124.78,124.66,124.68,6022.0,121.1738,121.2224,121.1058,121.1252,6022.0
2022-10-27 15:25:00,124.68,124.75,124.61,124.68,14384.0,121.1252,121.1932,121.0572,121.1252,14384.0
2022-10-27 15:30:00,124.66,124.83,124.61,124.7,24642.0,121.1058,121.271,121.0572,121.1447,24642.0
2022-10-27 15:35:00,124.69,124.77,124.67,124.73,9680.0,121.135,121.2127,121.1155,121.1738,9680.0
2022-10-27 15:40:00,124.7,124.79,124.53,124.62,24733.0,121.1447,121.2321,120.9795,121.067,24733.0
2022-10-27 15:45:00,124.6,124.67,124.54,124.62,30327.0,121.0475,121.1155,120.9892,121.067,30327.0
2022-10-27 15:50:00,124.65,124.7,124.42,124.45,55557.0,121.0961,121.1447,120.8727,120.9018,55557.0
2022-10-27 15:55:00,124.43,124.56,124.22,124.5,127230.0,120.8824,121.0087,120.6784,120.9504,127230.0
2022-10-28 09:30:00,125.36,126.31,125.18,125.91,44013.0,121.7859,122.7088,121.611,122.3202,44013.0
2022-10-28 09:35:00,126.03,126.16,125.8,126.04,11488.0,122.4368,122.563,122.2133,122.4465,11488.0
2022-10-28 09:40:00,126.09,126.49,125.89,126.34,13379.0,122.495,122.8836,122.3007,122.7379,13379.0
2022-10-28 09:45:00,126.35,126.84,126.34,126.84,16698.0,122.7476,123.2237,122.7379,123.2237,16698.0
2022-10-28 09:50:00,126.83,127.23,126.69,127.16,11603.0,123.2139,123.6025,123.0779,123.5345,11603.0
2022-10-28 09:55:00,127.16,127.3,126.5,126.51,42856.0,123.5345,123.6705,122.8934,122.9031,42856.0
2022-10-28 10:00:00,126.51,126.67,125.97,125.97,31623.0,122.9031,123.0585,122.3785,122.3785,31623.0
2022-10-28 10:05:00,125.93,126.56,125.72,126.51,56300.0,122.3396,122.9516,122.1356,122.9031,56300.0
2022-10-28 10:10:00,126.51,126.81,126.38,126.81,15697.0,122.9031,123.1945,122.7768,123.1945,15697.0
2022-10-28 10:15:00,126.72,127.08,126.69,126.87,13714.0,123.1071,123.4568,123.0779,123.2528,13714.0
2022-10-28 10:20:00,126.85,126.96,126.68,126.88,29646.0,123.2334,123.3402,123.0682,123.2625,29646.0
2022-10-28 10:25:00,126.85,127.1,126.82,127.02,22746.0,123.2334,123.4762,123.2042,123.3985,22746.0
2022-10-28 10:30:00,127.05,127.49,127.03,127.39,24531.0,123.4277,123.8551,123.4082,123.758,24531.0
2022-10-28 10:35:00,127.38,127.45,127.33,127.39,12351.0,123.7483,123.8163,123.6997,123.758,12351.0
2022-10-28 10:40:00,127.42,127.46,127.33,127.34,11472.0,123.7871,123.826,123.6997,123.7094,11472.0
2022-10-28 10:45:00,127.35,127.76,127.33,127.66,19705.0,123.7191,124.1174,123.6997,124.0203,19705.0
2022-10-28 10:50:00,127.72,127.97,127.72,127.9,17017.0,124.0786,124.3214,124.0786,124.2534,17017.0
2022-10-28 10:55:00,127.9,128.08,127.73,128.07,19134.0,124.2534,124.4283,124.0883,124.4186,19134.0
2022-10-28 11:00:00,128.08,128.31,128.02,128.22,18546.0,124.4283,124.6517,124.37,124.5643,18546.0
2022-10-28 11:05:00,128.17,128.19,127.92,128.12,18929.0,124.5157,124.5352,124.2729,124.4672,18929.0
2022-10-28 11:10:00,128.12,128.4,128.08,128.39,14985.0,124.4672,124.7392,124.4283,124.7295,14985.0
2022-10-28 11:15:00,128.39,128.72,128.23,128.69,30958.0,124.7295,125.0501,124.574,125.0209,30958.0
2022-10-28 11:20:00,128.76,128.92,128.62,128.62,14805.0,125.0889,125.2444,124.9529,124.9529,14805.0
2022-10-28 11:25:00,128.66,129.17,128.64,129.11,95770.0,124.9918,125.4872,124.9723,125.4289,95770.0
2022-10-28 11:30:00,129.12,129.18,128.14,128.5,41753.0,125.4387,125.4969,124.4866,124.8363,41753.0
2022-10-28 11:35:00,128.5,128.56,128.14,128.21,17890.0,124.8363,124.8946,124.4866,124.5546,17890.0
2022-10-28 11:40:00,128.18,128.48,128.09,128.37,34791.0,124.5255,124.8169,124.438,124.71,34791.0
2022-10-28 11:45:00,128.44,128.61,128.42,128.55,9715.0,124.778,124.9432,124.7586,124.8849,9715.0
2022-10-28 11:50:00,128.56,128.73,128.55,128.71,18443.0,124.8946,125.0598,124.8849,125.0403,18443.0
2022-10-28 11:55:00,128.69,128.72,128.32,128.32,9091.0,125.0209,125.0501,124.6615,124.6615,9091.0
2022-10-28 12:00:00,128.3,128.4,127.94,127.94,9327.0,124.642,124.7392,124.2923,124.2923,9327.0
2022-10-28 12:05:00,128.0,128.0,127.8,127.83,16879.0,124.3506,124.3506,124.1563,124.1854,16879.0
2022-10-28 12:10:00,127.84,128.05,127.79,128.04,17763.0,124.1951,124.3992,124.1466,124.3894,17763.0
2022-10-28 12:15:00,128.01,128.49,128.01,128.44,5208.0,124.3603,124.8266,124.3603,124.778,5208.0
2022-10-28 12:20:00,128.49,128.55,128.32,128.43,9256.0,124.8266,124.8849,124.6615,124.7683,9256.0
2022-10-28 12:25:00,128.45,128.55,128.43,128.44,9821.0,124.7878,124.8849,124.7683,124.778,9821.0
2022-10-28 12:30:00,128.51,128.54,128.44,128.47,8207.0,124.846,124.8752,124.778,124.8072,8207.0
2022-10-28 12:35:00,128.47,128.47,128.19,128.19,15138.0,124.8072,124.8072,124.5352,124.5352,15138.0
2022-10-28 12:40:00,128.18,128.21,127.93,128.1,8090.0,124.5255,124.5546,124.2826,124.4477,8090.0
2022-10-28 12:45:00,128.03,128.3,128.03,128.11,14441.0,124.3797,124.642,124.3797,124.4575,14441.0
2022-10-28 12:50:00,128.06,128.47,128.06,128.44,10460.0,124.4089,124.8072,124.4089,124.778,10460.0
2022-10-28 12:55:00,128.42,128.45,128.2,128.31,8708.0,124.7586,124.7878,124.5449,124.6517,8708.0
2022-10-28 13:00:00,128.29,128.37,128.22,128.33,5664.0,124.6323,124.71,124.5643,124.6712,5664.0
2022-10-28 13:05:00,128.35,128.39,128.16,128.25,10405.0,124.6906,124.7295,124.506,124.5935,10405.0
2022-10-28 13:10:00,128.31,128.33,128.22,128.24,4057.0,124.6517,124.6712,124.5643,124.5837,4057.0
2022-10-28 13:15:00,128.3,128.3,128.23,128.25,4739.0,124.642,124.642,124.574,124.5935,4739.0
2022-10-28 13:20:00,128.25,128.34,128.18,128.24,11657.0,124.5935,124.6809,124.5255,124.5837,11657.0
2022-10-28 13:25:00,128.24,128.32,128.14,128.27,3900.0,124.5837,124.6615,124.4866,124.6129,3900.0
2022-10-28 13:30:00,128.32,128.46,128.21,128.41,8688.0,124.6615,124.7975,124.5546,124.7489,8688.0
2022-10-28 13:35:00,128.41,128.5,128.3,128.5,8728.0,124.7489,124.8363,124.642,124.8363,8728.0
2022-10-28 13:40:00,128.52,128.67,128.5,128.6,7251.0,124.8558,125.0015,124.8363,124.9335,7251.0
2022-10-28 13:45:00,128.65,128.82,128.65,128.69,3975.0,124.9821,125.1472,124.9821,125.0209,3975.0
2022-10-28 13:50:00,128.7,128.76,128.68,128.71,5882.0,125.0306,125.0889,125.0112,125.0403,5882.0
2022-10-28 13:55:00,128.71,128.83,128.65,128.79,16388.0,125.0403,125.1569,124.9821,125.1181,16388.0
2022-10-28 14:00:00,128.83,128.87,128.73,128.74,5557.0,125.1569,125.1958,125.0598,125.0695,5557.0
2022-10-28 14:05:00,128.76,128.8,128.7,128.71,3350.0,125.0889,125.1278,125.0306,125.0403,3350.0
2022-10-28 14:10:00,128.69,128.83,128.66,128.83,5509.0,125.0209,125.1569,124.9918,125.1569,5509.0
2022-10-28 14:15:00,128.81,129.06,128.81,129.06,12311.0,125.1375,125.3804,125.1375,125.3804,12311.0
2022-10-28 14:20:00,129.04,129.09,128.93,128.97,12774.0,125.3609,125.4095,125.2541,125.2929,12774.0
2022-10-28 14:25:00,128.97,129.03,128.88,128.9,8784.0,125.2929,125.3512,125.2055,125.2249,8784.0
2022-10-28 14:30:00,128.91,129.07,128.84,129.06,13343.0,125.2346,125.3901,125.1666,125.3804,13343.0
2022-10-28 14:35:00,129.06,129.2,129.06,129.19,13761.0,125.3804,125.5164,125.3804,125.5067,13761.0
2022-10-28 14:40:00,129.19,129.21,129.05,129.21,11239.0,125.5067,125.5261,125.3707,125.5261,11239.0
2022-10-28 14:45:00,129.23,129.32,129.18,129.24,9980.0,125.5455,125.633,125.4969,125.5552,9980.0
2022-10-28 14:50:00,129.23,129.28,129.21,129.26,7523.0,125.5455,125.5941,125.5261,125.5747,7523.0
2022-10-28 14:55:00,129.27,129.4,129.26,129.4,8682.0,125.5844,125.7107,125.5747,125.7107,8682.0
2022-10-28 15:00:00,129.4,129.61,129.37,129.59,12598.0,125.7107,125.9147,125.6815,125.8953,12598.0
2022-10-28 15:05:00,129.59,129.62,129.47,129.59,13297.0,125.8953,125.9244,125.7787,125.8953,13297.0
2022-10-28 15:10:00,129.59,129.69,129.59,129.65,15258.0,125.8953,125.9924,125.8953,125.9535,15258.0
2022-10-28 15:15:00,129.63,129.69,129.61,129.64,13590.0,125.9341,125.9924,125.9147,125.9438,13590.0
2022-10-28 15:20:00,129.64,129.64,129.5,129.59,18241.0,125.9438,125.9438,125.8078,125.8953,18241.0
2022-10-28 15:25:00,129.59,129.65,129.4,129.4,41589.0,125.8953,125.9535,125.7107,125.7107,41589.0
2022-10-28 15:30:00,129.38,129.55,129.29,129.46,20932.0,125.6912,125.8564,125.6038,125.769,20932.0
2022-10-28 15:35:00,129.46,129.48,129.31,129.43,23260.0,125.769,125.7884,125.6232,125.7398,23260.0
2022-10-28 15:40:00,129.44,129.58,129.37,129.55,57122.0,125.7495,125.8855,125.6815,125.8564,57122.0
2022-10-28 15:45:00,129.56,129.67,129.53,129.58,37187.0,125.8661,125.973,125.837,125.8855,37187.0
2022-10-28 15:50:00,129.6,129.8,129.52,129.72,45696.0,125.905,126.0993,125.8273,126.0215,45696.0
2022-10-28 15:55:00,129.74,129.9,129.58,129.81,157301.0,126.041,126.1964,125.8855,126.109,157301.0
2022-10-31 09:30:00,129.03,129.31,128.67,128.96,27096.0,125.3512,125.6232,125.0015,125.2832,27096.0
2022-10-31 09:35:00,128.9,128.96,128.35,128.35,5464.0,125.2249,125.2832,124.6906,124.6906,5464.0
2022-10-31 09:40:00,128.47,128.84,128.36,128.84,5066.0,124.8072,125.1666,124.7003,125.1666,5066.0
2022-10-31 09:45:00,128.77,128.78,128.33,128.39,9999.0,125.0986,125.1083,124.6712,124.7295,9999.0
2022-10-31 09:50:00,128.33,129.18,128.21,129.14,22291.0,124.6712,125.4969,124.5546,125.4581,22291.0
2022-10-31 09:55:00,129.02,129.03,128.05,128.06,7851.0,125.3415,125.3512,124.3992,124.4089,7851.0
2022-10-31 10:00:00,128.05,128.47,128.05,128.47,8567.0,124.3992,124.8072,124.3992,124.8072,8567.0
2022-10-31 10:05:00,128.44,128.48,128.12,128.34,9446.0,124.778,124.8169,124.4672,124.6809,9446.0
2022-10-31 10:10:00,128.34,128.6,128.27,128.59,13638.0,124.6809,124.9335,124.6129,124.9238,13638.0
2022-10-31 10:15:00,128.62,129.11,128.61,128.97,12861.0,124.9529,125.4289,124.9432,125.2929,12861.0
2022-10-31 10:20:00,128.96,129.16,128.94,128.96,9375.0,125.2832,125.4775,125.2638,125.2832,9375.0
2022-10-31 10:25:00,129.01,129.17,128.82,128.83,8279.0,125.3318,125.4872,125.1472,125.1569,8279.0
2022-10-31 10:30:00,128.73,129.1,128.73,129.03,6967.0,125.0598,125.4192,125.0598,125.3512,6967.0
2022-10-31 10:35:00,128.97,129.12,128.81,128.89,6946.0,125.2929,125.4387,125.1375,125.2152,6946.0
2022-10-31 10:40:00,128.8,128.84,128.64,128.75,13668.0,125.1278,125.1666,124.9723,125.0792,13668.0
2022-10-31 10:45:00,128.77,128.87,128.52,128.52,9084.0,125.0986,125.1958,124.8558,124.8558,9084.0
2022-10-31 10:50:00,128.43,128.68,128.23,128.59,18598.0,124.7683,125.0112,124.574,124.9238,18598.0
2022-10-31 10:55:00,128.63,128.63,128.07,128.33,15534.0,124.9626,124.9626,124.4186,124.6712,15534.0
2022-10-31 11:00:00,128.28,128.66,128.23,128.63,22215.0,124.6226,124.9918,124.574,124.9626,22215.0
2022-10-31 11:05:00,128.62,128.92,128.5,128.74,19415.0,124.9529,125.2444,124.8363,125.0695,19415.0
2022-10-31 11:10:00,128.69,128.82,128.53,128.59,15837.0,125.0209,125.1472,124.8655,124.9238,15837.0
2022-10-31 11:15:00,128.58,128.85,128.57,128.74,7830.0,124.9141,125.1764,124.9043,125.0695,7830.0
2022-10-31 11:20:00,128.75,128.89,128.69,128.88,5704.0,125.0792,125.2152,125.0209,125.2055,5704.0
2022-10-31 11:25:00,128.94,129.01,128.81,128.84,9324.0,125.2638,125.3318,125.1375,125.1666,9324.0
2022-10-31 11:30:00,128.86,129.04,128.78,128.94,7720.0,125.1861,125.3609,125.1083,125.2638,7720.0
2022-10-31 11:35:00,128.91,128.93,128.79,128.87,4257.0,125.2346,125.2541,125.1181,125.1958,4257.0
2022-10-31 11:40:00,128.85,129.11,128.84,129.11,7294.0,125.1764,125.4289,125.1666,125.4289,7294.0
2022-10-31 11:45:00,129.1,129.3,129.09,129.1,7811.0,125.4192,125.6135,125.4095,125.4192,7811.0
2022-10-31 11:50:00,129.14,129.4,129.12,129.4,4999.0,125.4581,125.7107,125.4387,125.7107,4999.0
2022-10-31 11:55:00,129.42,129.47,128.92,128.98,13185.0,125.7301,125.7787,125.2444,125.3026,13185.0
2022-10-31 12:00:00,129.01,129.06,128.93,129.03,2713.0,125.3318,125.3804,125.2541,125.3512,2713.0
2022-10-31 12:05:00,129.05,129.05,128.8,128.87,3156.0,125.3707,125.3707,125.1278,125.1958,3156.0
2022-10-31 12:10:00,128.87,129.11,128.86,129.09,9927.0,125.1958,125.4289,125.1861,125.4095,9927.0
2022-10-31 12:15:00,129.12,129.21,129.04,129.04,7417.0,125.4387,125.5261,125.3609,125.3609,7417.0
2022-10-31 12:20:00,128.95,128.95,128.8,128.84,3343.0,125.2735,125.2735,125.1278,125.1666,3343.0
2022-10-31 12:25:00,128.87,128.9,128.76,128.77,4343.0,125.1958,125.2249,125.0889,125.0986,4343.0
2022-10-31 12:30:00,128.76,128.76,128.53,128.56,3970.0,125.0889,125.0889,124.8655,124.8946,3970.0
2022-10-31 12:35:00,128.55,128.6,128.48,128.54,1746.0,124.8849,124.9335,124.8169,124.8752,1746.0
2022-10-31 12:40:00,128.54,128.57,128.48,128.49,2081.0,124.8752,124.9043,124.8169,124.8266,2081.0
2022-10-31 12:45:00,128.53,128.67,128.45,128.67,8573.0,124.8655,125.0015,124.7878,125.0015,8573.0
2022-10-31 12:50:00,128.63,128.76,128.63,128.64,2973.0,124.9626,125.0889,124.9626,124.9723,2973.0
2022-10-31 12:55:00,128.64,128.78,128.63,128.78,4741.0,124.9723,125.1083,124.9626,125.1083,4741.0
2022-10-31 13:00:00,128.79,128.88,128.77,128.85,4931.0,125.1181,125.2055,125.0986,125.1764,4931.0
2022-10-31 13:05:00,128.8,128.86,128.69,128.83,4456.0,125.1278,125.1861,125.0209,125.1569,4456.0
2022-10-31 13:10:00,128.8,128.9,128.76,128.88,3862.0,125.1278,125.2249,125.0889,125.2055,3862.0
2022-10-31 13:15:00,128.88,129.04,128.83,129.03,5600.0,125.2055,125.3609,125.1569,125.3512,5600.0
2022-10-31 13:20:00,129.0,129.02,128.77,128.77,2904.0,125.3221,125.3415,125.0986,125.0986,2904.0
2022-10-31 13:25:00,128.75,128.84,128.72,128.84,7147.0,125.0792,125.1666,125.0501,125.1666,7147.0
2022-10-31 13:30:00,128.85,128.91,128.69,128.7,6770.0,125.1764,125.2346,125.0209,125.0306,6770.0
2022-10-31 13:35:00,128.78,128.87,128.73,128.75,4736.0,125.1083,125.1958,125.0598,125.0792,4736.0
2022-10-31 13:40:00,128.75,128.78,128.68,128.78,5616.0,125.0792,125.1083,125.0112,125.1083,5616.0
2022-10-31 13:45:00,128.74,128.79,128.69,128.75,1769.0,125.0695,125.1181,125.0209,125.0792,1769.0
2022-10-31 13:50:00,128.72,128.73,128.65,128.65,4751.0,125.0501,125.0598,124.9821,124.9821,4751.0
2022-10-31 13:55:00,128.65,128.74,128.65,128.74,5088.0,124.9821,125.0695,124.9821,125.0695,5088.0
2022-10-31 14:00:00,128.72,128.83,128.68,128.7,8720.0,125.0501,125.1569,125.0112,125.0306,8720.0
2022-10-31 14:05:00,128.69,128.81,128.69,128.74,6165.0,125.0209,125.1375,125.0209,125.0695,6165.0
2022-10-31 14:10:00,128.73,128.73,128.64,128.64,3993.0,125.0598,125.0598,124.9723,124.9723,3993.0
2022-10-31 14:15:00,128.62,128.71,128.6,128.66,8003.0,124.9529,125.0403,124.9335,124.9918,8003.0
2022-10-31 14:20:00,128.64,128.65,128.5,128.55,6354.0,124.9723,124.9821,124.8363,124.8849,6354.0
2022-10-31 14:25:00,128.54,128.59,128.48,128.51,6852.0,124.8752,124.9238,124.8169,124.846,6852.0
2022-10-31 14:30:00,128.52,128.6,128.48,128.59,5265.0,124.8558,124.9335,124.8169,124.9238,5265.0
2022-10-31 14:35:00,128.57,128.66,128.57,128.6,6904.0,124.9043,124.9918,124.9043,124.9335,6904.0
2022-10-31 14:40:00,128.6,128.7,128.6,128.68,6480.0,124.9335,125.0306,124.9335,125.0112,6480.0
2022-10-31 14:45:00,128.7,128.79,128.65,128.65,8850.0,125.0306,125.1181,124.9821,124.9821,8850.0
2022-10-31 14:50:00,128.69,128.73,128.63,128.69,3753.0,125.0209,125.0598,124.9626,125.0209,3753.0
2022-10-31 14:55:00,128.64,128.73,128.55,128.56,7885.0,124.9723,125.0598,124.8849,124.8946,7885.0
2022-10-31 15:00:00,128.53,128.53,128.25,128.25,2881.0,124.8655,124.8655,124.5935,124.5935,2881.0
2022-10-31 15:05:00,128.24,128.3,128.13,128.13,5862.0,124.5837,124.642,124.4769,124.4769,5862.0
2022-10-31 15:10:00,128.13,128.18,128.09,128.13,5561.0,124.4769,124.5255,124.438,124.4769,5561.0
2022-10-31 15:15:00,128.15,128.27,128.11,128.25,6427.0,124.4963,124.6129,124.4575,124.5935,6427.0
2022-10-31 15:20:00,128.24,128.56,128.21,128.52,7618.0,124.5837,124.8946,124.5546,124.8558,7618.0
2022-10-31 15:25:00,128.52,128.67,128.5,128.66,6214.0,124.8558,125.0015,124.8363,124.9918,6214.0
2022-10-31 15:30:00,128.66,128.84,128.63,128.84,12662.0,124.9918,125.1666,124.9626,125.1666,12662.0
2022-10-31 15:35:00,128.84,128.85,128.77,128.83,10043.0,125.1666,125.1764,125.0986,125.1569,10043.0
2022-10-31 15:40:00,128.81,128.94,128.81,128.87,10354.0,125.1375,125.2638,125.1375,125.1958,10354.0
2022-10-31 15:45:00,128.88,128.9,128.77,128.77,12386.0,125.2055,125.2249,125.0986,125.0986,12386.0
2022-10-31 15:50:00,128.73,128.76,128.48,128.55,27528.0,125.0598,125.0889,124.8169,124.8849,27528.0
2022-10-31 15:55:00,128.53,128.66,128.34,128.45,138362.0,124.8655,124.9918,124.6809,124.7878,138362.0
2022-11-01 09:30:00,128.87,128.97,128.08,128.97,48413.0,125.1958,125.2929,124.4283,125.2929,48413.0
2022-11-01 09:35:00,128.74,128.89,128.25,128.61,13302.0,125.0695,125.2152,124.5935,124.9432,13302.0
2022-11-01 09:40:00,128.62,128.88,128.42,128.48,4964.0,124.9529,125.2055,124.7586,124.8169,4964.0
2022-11-01 09:45:00,128.44,128.63,127.95,128.63,13566.0,124.778,124.9626,124.302,124.9626,13566.0
2022-11-01 09:50:00,128.63,128.64,128.24,128.43,22764.0,124.9626,124.9723,124.5837,124.7683,22764.0
2022-11-01 09:55:00,128.42,129.19,128.37,128.78,63938.0,124.7586,125.5067,124.71,125.1083,63938.0
2022-11-01 10:00:00,128.96,129.09,128.4,128.69,34015.0,125.2832,125.4095,124.7392,125.0209,34015.0
2022-11-01 10:05:00,128.72,129.07,128.58,128.9,19192.0,125.0501,125.3901,124.9141,125.2249,19192.0
2022-11-01 10:10:00,129.02,129.57,128.98,129.3,22156.0,125.3415,125.8758,125.3026,125.6135,22156.0
2022-11-01 10:15:00,129.27,129.55,129.11,129.54,20408.0,125.5844,125.8564,125.4289,125.8467,20408.0
2022-11-01 10:20:00,129.47,129.77,129.46,129.51,16806.0,125.7787,126.0701,125.769,125.8175,16806.0
2022-11-01 10:25:00,129.5,129.6,129.34,129.56,16403.0,125.8078,125.905,125.6524,125.8661,16403.0
2022-11-01 10:30:00,129.59,129.89,129.53,129.89,14794.0,125.8953,126.1867,125.837,126.1867,14794.0
2022-11-01 10:35:00,129.83,129.91,129.55,129.59,18742.0,126.1284,126.2061,125.8564,125.8953,18742.0
2022-11-01 10:40:00,129.53,129.56,129.22,129.47,15495.0,125.837,125.8661,125.5358,125.7787,15495.0
2022-11-01 10:45:00,129.47,129.6,129.36,129.48,16327.0,125.7787,125.905,125.6718,125.7884,16327.0
2022-11-01 10:50:00,129.49,129.68,129.34,129.53,10622.0,125.7981,125.9827,125.6524,125.837,10622.0
2022-11-01 10:55:00,129.53,129.57,129.17,129.36,16425.0,125.837,125.8758,125.4872,125.6718,16425.0
2022-11-01 11:00:00,129.34,129.48,129.34,129.45,17123.0,125.6524,125.7884,125.6524,125.7592,17123.0
2022-11-01 11:05:00,129.39,129.41,129.2,129.32,15508.0,125.701,125.7204,125.5164,125.633,15508.0
2022-11-01 11:10:00,129.28,129.32,129.1,129.24,9295.0,125.5941,125.633,125.4192,125.5552,9295.0
2022-11-01 11:15:00,129.22,129.23,128.76,128.76,9602.0,125.5358,125.5455,125.0889,125.0889,9602.0
2022-11-01 11:20:00,128.71,128.92,128.66,128.67,10862.0,125.0403,125.2444,124.9918,125.0015,10862.0
2022-11-01 11:25:00,128.69,129.03,128.69,129.0,15778.0,125.0209,125.3512,125.0209,125.3221,15778.0
2022-11-01 11:30:00,128.96,129.02,128.89,128.89,4651.0,125.2832,125.3415,125.2152,125.2152,4651.0
2022-11-01 11:35:00,128.91,128.91,128.72,128.84,14728.0,125.2346,125.2346,125.0501,125.1666,14728.0
2022-11-01 11:40:00,128.85,129.01,128.85,128.98,7801.0,125.1764,125.3318,125.1764,125.3026,7801.0
2022-11-01 11:45:00,128.94,129.06,128.85,128.88,18531.0,125.2638,125.3804,125.1764,125.2055,18531.0
2022-11-01 11:50:00,128.83,128.93,128.8,128.84,10824.0,125.1569,125.2541,125.1278,125.1666,10824.0
2022-11-01 11:55:00,128.83,128.97,128.82,128.89,9027.0,125.1569,125.2929,125.1472,125.2152,9027.0
2022-11-01 12:00:00,128.88,129.02,128.86,129.0,5612.0,125.2055,125.3415,125.1861,125.3221,5612.0
2022-11-01 12:05:00,129.01,129.28,128.94,128.94,27667.0,125.3318,125.5941,125.2638,125.2638,27667.0
2022-11-01 12:10:00,128.94,129.06,128.86,128.86,5925.0,125.2638,125.3804,125.1861,125.1861,5925.0
2022-11-01 12:15:00,128.91,129.08,128.82,129.01,17444.0,125.2346,125.3998,125.1472,125.3318,17444.0
2022-11-01 12:20:00,129.0,129.2,129.0,129.16,10593.0,125.3221,125.5164,125.3221,125.4775,10593.0
2022-11-01 12:25:00,129.18,129.3,129.14,129.22,7411.0,125.4969,125.6135,125.4581,125.5358,7411.0
2022-11-01 12:30:00,129.24,129.28,129.16,129.24,6382.0,125.5552,125.5941,125.4775,125.5552,6382.0
2022-11-01 12:35:00,129.27,129.37,129.12,129.37,8160.0,125.5844,125.6815,125.4387,125.6815,8160.0
2022-11-01 12:40:00,129.36,129.39,129.29,129.34,4397.0,125.6718,125.701,125.6038,125.6524,4397.0
2022-11-01 12:45:00,129.3,129.33,129.15,129.18,5540.0,125.6135,125.6427,125.4678,125.4969,5540.0
2022-11-01 12:50:00,129.2,129.2,129.01,129.07,7785.0,125.5164,125.5164,125.3318,125.3901,7785.0
2022-11-01 12:55:00,129.06,129.14,129.03,129.1,3602.0,125.3804,125.4581,125.3512,125.4192,3602.0
2022-11-01 13:00:00,129.09,129.1,128.93,128.99,14551.0,125.4095,125.4192,125.2541,125.3124,14551.0
2022-11-01 13:05:00,128.99,129.0,128.82,128.91,14618.0,125.3124,125.3221,125.1472,125.2346,14618.0
2022-11-01 13:10:00,128.91,129.05,128.88,128.96,18354.0,125.2346,125.3707,125.2055,125.2832,18354.0
2022-11-01 13:15:00,128.92,128.99,128.89,128.9,8730.0,125.2444,125.3124,125.2152,125.2249,8730.0
2022-11-01 13:20:00,128.91,129.01,128.9,129.0,14771.0,125.2346,125.3318,125.2249,125.3221,14771.0
2022-11-01 13:25:00,128.99,129.0,128.89,128.97,8694.0,125.3124,125.3221,125.2152,125.2929,8694.0
2022-11-01 13:30:00,129.0,129.02,128.83,128.87,9165.0,125.3221,125.3415,125.1569,125.1958,9165.0
2022-11-01 13:35:00,128.86,129.01,128.82,129.01,7363.0,125.1861,125.3318,125.1472,125.3318,7363.0
2022-11-01 13:40:00,129.01,129.01,128.86,128.89,10493.0,125.3318,125.3318,125.1861,125.2152,10493.0
2022-11-01 13:45:00,128.87,129.07,128.86,128.97,18948.0,125.1958,125.3901,125.1861,125.2929,18948.0
2022-11-01 13:50:00,128.96,128.96,128.8,128.85,16956.0,125.2832,125.2832,125.1278,125.1764,16956.0
2022-11-01 13:55:00,128.85,128.85,128.76,128.83,22208.0,125.1764,125.1764,125.0889,125.1569,22208.0
2022-11-01 14:00:00,128.84,128.95,128.75,128.77,24773.0,125.1666,125.2735,125.0792,125.0986,24773.0
2022-11-01 14:05:00,128.77,128.77,128.55,128.59,22088.0,125.0986,125.0986,124.8849,124.9238,22088.0
2022-11-01 14:10:00,128.57,128.84,128.55,128.84,11528.0,124.9043,125.1666,124.8849,125.1666,11528.0
2022-11-01 14:15:00,128.82,128.92,128.79,128.88,4333.0,125.1472,125.2444,125.1181,125.2055,4333.0
2022-11-01 14:20:00,128.87,128.87,128.77,128.78,8387.0,125.1958,125.1958,125.0986,125.1083,8387.0
2022-11-01 14:25:00,128.77,129.04,128.77,129.04,10390.0,125.0986,125.3609,125.0986,125.3609,10390.0
2022-11-01 14:30:00,129.06,129.08,128.83,128.88,5524.0,125.3804,125.3998,125.1569,125.2055,5524.0
2022-11-01 14:35:00,128.89,129.0,128.83,129.0,5548.0,125.2152,125.3221,125.1569,125.3221,5548.0
2022-11-01 14:40:00,128.98,129.01,128.89,128.98,9306.0,125.3026,125.3318,125.2152,125.3026,9306.0
2022-11-01 14:45:00,128.96,129.04,128.84,129.03,16883.0,125.2832,125.3609,125.1666,125.3512,16883.0
2022-11-01 14:50:00,129.04,129.09,128.98,129.06,12363.0,125.3609,125.4095,125.3026,125.3804,12363.0
2022-11-01 14:55:00,129.05,129.2,129.02,129.16,10930.0,125.3707,125.5164,125.3415,125.4775,10930.0
2022-11-01 15:00:00,129.15,129.15,128.96,129.01,14660.0,125.4678,125.4678,125.2832,125.3318,14660.0
2022-11-01 15:05:00,128.99,129.11,128.99,129.11,10294.0,125.3124,125.4289,125.3124,125.4289,10294.0
2022-11-01 15:10:00,129.11,129.11,128.93,128.96,12620.0,125.4289,125.4289,125.2541,125.2832,12620.0
2022-11-01 15:15:00,128.98,128.98,128.82,128.9,13678.0,125.3026,125.3026,125.1472,125.2249,13678.0
2022-11-01 15:20:00,128.91,128.95,128.85,128.9,9465.0,125.2346,125.2735,125.1764,125.2249,9465.0
2022-11-01 15:25:00,128.88,128.89,128.64,128.69,21149.0,125.2055,125.2152,124.9723,125.0209,21149.0
2022-11-01 15:30:00,128.7,128.92,128.64,128.89,41377.0,125.0306,125.2444,124.9723,125.2152,41377.0
2022-11-01 15:35:00,128.89,129.03,128.89,129.0,21243.0,125.2152,125.3512,125.2152,125.3221,21243.0
2022-11-01 15:40:00,129.01,129.11,128.84,128.96,22457.0,125.3318,125.4289,125.1666,125.2832,22457.0
2022-11-01 15:45:00,128.97,129.06,128.9,129.06,29975.0,125.2929,125.3804,125.2249,125.3804,29975.0
2022-11-01 15:50:00,129.07,129.22,129.02,129.21,63698.0,125.3901,125.5358,125.3415,125.5261,63698.0
2022-11-01 15:55:00,129.22,129.39,128.98,128.99,186187.0,125.5358,125.701,125.3026,125.3124,186187.0
2022-11-02 09:30:00,128.7,128.88,128.37,128.65,22721.0,125.0306,125.2055,124.71,124.9821,22721.0
2022-11-02 09:35:00,128.65,128.72,128.2,128.2,14893.0,124.9821,125.0501,124.5449,124.5449,14893.0
2022-11-02 09:40:00,128.04,128.14,127.43,127.99,13495.0,124.3894,124.4866,123.7968,124.3409,13495.0
2022-11-02 09:45:00,127.95,128.23,127.95,128.13,10591.0,124.302,124.574,124.302,124.4769,10591.0
2022-11-02 09:50:00,128.13,128.48,128.08,128.39,8471.0,124.4769,124.8169,124.4283,124.7295,8471.0
2022-11-02 09:55:00,128.41,128.53,128.09,128.28,18696.0,124.7489,124.8655,124.438,124.6226,18696.0
2022-11-02 10:00:00,128.18,128.23,127.84,128.12,10179.0,124.5255,124.574,124.1951,124.4672,10179.0
2022-11-02 10:05:00,128.22,128.39,127.94,128.3,12719.0,124.5643,124.7295,124.2923,124.642,12719.0
2022-11-02 10:10:00,128.24,128.57,128.06,128.45,32148.0,124.5837,124.9043,124.4089,124.7878,32148.0
2022-11-02 10:15:00,128.39,128.92,128.34,128.83,37579.0,124.7295,125.2444,124.6809,125.1569,37579.0
2022-11-02 10:20:00,128.78,129.23,128.71,129.22,11147.0,125.1083,125.5455,125.0403,125.5358,11147.0
2022-11-02 10:25:00,129.13,129.13,128.82,129.02,52404.0,125.4484,125.4484,125.1472,125.3415,52404.0
2022-11-02 10:30:00,129.09,129.1,128.72,129.04,12477.0,125.4095,125.4192,125.0501,125.3609,12477.0
2022-11-02 10:35:00,129.06,129.2,128.69,128.69,19019.0,125.3804,125.5164,125.0209,125.0209,19019.0
2022-11-02 10:40:00,128.69,128.81,128.62,128.64,8369.0,125.0209,125.1375,124.9529,124.9723,8369.0
2022-11-02 10:45:00,128.56,128.57,128.26,128.35,5236.0,124.8946,124.9043,124.6032,124.6906,5236.0
2022-11-02 10:50:00,128.38,128.85,128.37,128.85,7367.0,124.7198,125.1764,124.71,125.1764,7367.0
2022-11-02 10:55:00,128.9,129.13,128.85,129.0,3987.0,125.2249,125.4484,125.1764,125.3221,3987.0
2022-11-02 11:00:00,129.03,129.31,128.99,129.11,11151.0,125.3512,125.6232,125.3124,125.4289,11151.0
2022-11-02 11:05:00,129.09,129.3,128.94,129.05,5653.0,125.4095,125.6135,125.2638,125.3707,5653.0
2022-11-02 11:10:00,129.06,129.3,129.04,129.05,4806.0,125.3804,125.6135,125.3609,125.3707,4806.0
2022-11-02 11:15:00,129.05,129.62,128.95,129.58,15147.0,125.3707,125.9244,125.2735,125.8855,15147.0
2022-11-02 11:20:00,129.59,129.75,129.34,129.56,6427.0,125.8953,126.0507,125.6524,125.8661,6427.0
2022-11-02 11:25:00,129.56,129.59,129.18,129.29,7057.0,125.8661,125.8953,125.4969,125.6038,7057.0
2022-11-02 11:30:00,129.34,129.34,128.88,129.03,7128.0,125.6524,125.6524,125.2055,125.3512,7128.0
2022-11-02 11:35:00,129.11,129.33,129.08,129.1,4570.0,125.4289,125.6427,125.3998,125.4192,4570.0
2022-11-02 11:40:00,129.04,129.21,128.9,128.93,17380.0,125.3609,125.5261,125.2249,125.2541,17380.0
2022-11-02 11:45:00,128.9,128.99,128.62,128.77,11988.0,125.2249,125.3124,124.9529,125.0986,11988.0
2022-11-02 11:50:00,128.89,129.02,128.81,128.91,6923.0,125.2152,125.3415,125.1375,125.2346,6923.0
2022-11-02 11:55:00,128.91,129.16,128.91,129.02,5913.0,125.2346,125.4775,125.2346,125.3415,5913.0
2022-11-02 12:00:00,128.98,129.01,128.82,128.9,9466.0,125.3026,125.3318,125.1472,125.2249,9466.0
2022-11-02 12:05:00,128.92,128.95,128.86,128.9,4989.0,125.2444,125.2735,125.1861,125.2249,4989.0
2022-11-02 12:10:00,128.86,128.9,128.77,128.86,3101.0,125.1861,125.2249,125.0986,125.1861,3101.0
2022-11-02 12:15:00,128.9,128.9,128.79,128.85,2151.0,125.2249,125.2249,125.1181,125.1764,2151.0
2022-11-02 12:20:00,128.84,128.89,128.75,128.8,3339.0,125.1666,125.2152,125.0792,125.1278,3339.0
2022-11-02 12:25:00,128.81,128.84,128.64,128.8,9862.0,125.1375,125.1666,124.9723,125.1278,9862.0
2022-11-02 12:30:00,128.78,128.94,128.76,128.94,6432.0,125.1083,125.2638,125.0889,125.2638,6432.0
2022-11-02 12:35:00,128.97,128.98,128.77,128.93,11051.0,125.2929,125.3026,125.0986,125.2541,11051.0
2022-11-02 12:40:00,128.92,129.13,128.92,129.13,4035.0,125.2444,125.4484,125.2444,125.4484,4035.0
2022-11-02 12:45:00,129.14,129.14,128.97,129.07,6244.0,125.4581,125.4581,125.2929,125.3901,6244.0
2022-11-02 12:50:00,129.05,129.23,129.04,129.13,2812.0,125.3707,125.5455,125.3609,125.4484,2812.0
2022-11-02 12:55:00,129.1,129.21,129.06,129.13,6988.0,125.4192,125.5261,125.3804,125.4484,6988.0
2022-11-02 13:00:00,129.12,129.19,129.1,129.14,2324.0,125.4387,125.5067,125.4192,125.4581,2324.0
2022-11-02 13:05:00,129.1,129.1,128.85,128.9,4498.0,125.4192,125.4192,125.1764,125.2249,4498.0
2022-11-02 13:10:00,128.87,128.87,128.74,128.8,7947.0,125.1958,125.1958,125.0695,125.1278,7947.0
2022-11-02 13:15:00,128.8,128.8,128.63,128.8,6293.0,125.1278,125.1278,124.9626,125.1278,6293.0
2022-11-02 13:20:00,128.83,128.83,128.7,128.7,4469.0,125.1569,125.1569,125.0306,125.0306,4469.0
2022-11-02 13:25:00,128.72,128.77,128.65,128.72,4391.0,125.0501,125.0986,124.9821,125.0501,4391.0
2022-11-02 13:30:00,128.74,128.74,128.64,128.67,9392.0,125.0695,125.0695,124.9723,125.0015,9392.0
2022-11-02 13:35:00,128.66,128.77,128.61,128.76,8402.0,124.9918,125.0986,124.9432,125.0889,8402.0
2022-11-02 13:40:00,128.8,129.09,128.8,129.06,5849.0,125.1278,125.4095,125.1278,125.3804,5849.0
2022-11-02 13:45:00,129.06,129.31,129.05,129.3,2674.0,125.3804,125.6232,125.3707,125.6135,2674.0
2022-11-02 13:50:00,129.31,129.38,129.28,129.36,3619.0,125.6232,125.6912,125.5941,125.6718,3619.0
2022-11-02 13:55:00,129.38,129.38,128.96,128.99,4890.0,125.6912,125.6912,125.2832,125.3124,4890.0
2022-11-02 14:00:00,128.9,130.31,128.86,129.83,36690.0,125.2249,126.5947,125.1861,126.1284,36690.0
2022-11-02 14:05:00,129.74,129.98,129.67,129.71,10223.0,126.041,126.2741,125.973,126.0118,10223.0
2022-11-02 14:10:00,129.77,130.04,129.62,129.96,16108.0,126.0701,126.3324,125.9244,126.2547,16108.0
2022-11-02 14:15:00,129.94,130.14,129.44,129.58,22579.0,126.2353,126.4296,125.7495,125.8855,22579.0
2022-11-02 14:20:00,129.58,129.69,129.41,129.58,11637.0,125.8855,125.9924,125.7204,125.8855,11637.0
2022-11-02 14:25:00,129.55,129.98,129.54,129.96,4483.0,125.8564,126.2741,125.8467,126.2547,4483.0
2022-11-02 14:30:00,130.01,130.06,129.54,129.74,8505.0,126.3033,126.3519,125.8467,126.041,8505.0
2022-11-02 14:35:00,129.77,130.24,128.73,129.01,18463.0,126.0701,126.5267,125.0598,125.3318,18463.0
2022-11-02 14:40:00,129.1,130.03,128.95,129.53,20945.0,125.4192,126.3227,125.2735,125.837,20945.0
2022-11-02 14:45:00,129.53,129.7,129.01,129.14,12998.0,125.837,126.0021,125.3318,125.4581,12998.0
2022-11-02 14:50:00,129.19,129.2,128.06,128.33,37328.0,125.5067,125.5164,124.4089,124.6712,37328.0
2022-11-02 14:55:00,128.37,128.94,128.37,128.79,15992.0,124.71,125.2638,124.71,125.1181,15992.0
2022-11-02 15:00:00,128.72,129.08,128.63,128.86,21746.0,125.0501,125.3998,124.9626,125.1861,21746.0
2022-11-02 15:05:00,128.94,129.45,128.9,129.45,9244.0,125.2638,125.7592,125.2249,125.7592,9244.0
2022-11-02 15:10:00,129.37,129.4,129.11,129.16,11556.0,125.6815,125.7107,125.4289,125.4775,11556.0
2022-11-02 15:15:00,129.14,129.14,128.39,128.41,12735.0,125.4581,125.4581,124.7295,124.7489,12735.0
2022-11-02 15:20:00,128.34,128.34,128.01,128.19,13554.0,124.6809,124.6809,124.3603,124.5352,13554.0
2022-11-02 15:25:00,128.22,128.22,127.56,127.94,15055.0,124.5643,124.5643,123.9231,124.2923,15055.0
2022-11-02 15:30:00,127.97,128.0,127.63,127.86,15657.0,124.3214,124.3506,123.9911,124.2146,15657.0
2022-11-02 15:35:00,127.79,128.29,127.75,128.28,14297.0,124.1466,124.6323,124.1077,124.6226,14297.0
2022-11-02 15:40:00,128.28,128.48,128.07,128.46,36313.0,124.6226,124.8169,124.4186,124.7975,36313.0
2022-11-02 15:45:00,128.44,128.44,128.06,128.17,26090.0,124.778,124.778,124.4089,124.5157,26090.0
2022-11-02 15:50:00,128.21,128.22,127.63,127.76,34826.0,124.5546,124.5643,123.9911,124.1174,34826.0
2022-11-02 15:55:00,127.74,128.1,127.7,127.75,87918.0,124.098,124.4477,124.0591,124.1077,87918.0
2022-11-03 09:30:00,127.18,127.96,126.44,127.91,50715.0,123.554,124.3117,122.8351,124.2632,50715.0
2022-11-03 09:35:00,127.8,128.16,127.3,128.16,9197.0,124.1563,124.506,123.6705,124.506,9197.0
2022-11-03 09:40:00,128.37,128.37,127.75,127.92,10651.0,124.71,124.71,124.1077,124.2729,10651.0
2022-11-03 09:45:00,127.84,127.84,127.22,127.24,13061.0,124.1951,124.1951,123.5928,123.6123,13061.0
2022-11-03 09:50:00,127.14,127.48,126.91,127.12,10077.0,123.5151,123.8454,123.2917,123.4957,10077.0
2022-11-03 09:55:00,127.2,127.28,126.84,126.95,11487.0,123.5734,123.6511,123.2237,123.3305,11487.0
2022-11-03 10:00:00,127.02,127.72,126.97,127.69,9448.0,123.3985,124.0786,123.35,124.0494,9448.0
2022-11-03 10:05:00,127.69,127.76,127.39,127.39,6763.0,124.0494,124.1174,123.758,123.758,6763.0
2022-11-03 10:10:00,127.34,127.53,127.28,127.43,12119.0,123.7094,123.894,123.6511,123.7968,12119.0
2022-11-03 10:15:00,127.43,127.88,127.25,127.88,9203.0,123.7968,124.234,123.622,124.234,9203.0
2022-11-03 10:20:00,127.85,128.14,127.71,127.97,13124.0,124.2049,124.4866,124.0689,124.3214,13124.0
2022-11-03 10:25:00,128.01,128.01,127.71,127.83,10575.0,124.3603,124.3603,124.0689,124.1854,10575.0
2022-11-03 10:30:00,127.76,127.77,127.3,127.49,8418.0,124.1174,124.1271,123.6705,123.8551,8418.0
2022-11-03 10:35:00,127.52,127.68,127.44,127.66,11249.0,123.8843,124.0397,123.8066,124.0203,11249.0
2022-11-03 10:40:00,127.71,127.73,127.54,127.68,5891.0,124.0689,124.0883,123.9037,124.0397,5891.0
2022-11-03 10:45:00,127.68,127.79,127.52,127.6,5496.0,124.0397,124.1466,123.8843,123.962,5496.0
2022-11-03 10:50:00,127.63,127.87,127.54,127.87,8276.0,123.9911,124.2243,123.9037,124.2243,8276.0
2022-11-03 10:55:00,127.93,128.07,127.83,128.01,13578.0,124.2826,124.4186,124.1854,124.3603,13578.0
2022-11-03 11:00:00,127.96,128.07,127.89,127.89,8285.0,124.3117,124.4186,124.2437,124.2437,8285.0
2022-11-03 11:05:00,127.9,127.96,127.77,127.95,9935.0,124.2534,124.3117,124.1271,124.302,9935.0
2022-11-03 11:10:00,127.93,128.07,127.88,127.9,10359.0,124.2826,124.4186,124.234,124.2534,10359.0
2022-11-03 11:15:00,127.9,128.19,127.85,128.19,15955.0,124.2534,124.5352,124.2049,124.5352,15955.0
2022-11-03 11:20:00,128.16,128.16,127.89,127.89,22034.0,124.506,124.506,124.2437,124.2437,22034.0
2022-11-03 11:25:00,127.82,127.96,127.75,127.86,7414.0,124.1757,124.3117,124.1077,124.2146,7414.0
2022-11-03 11:30:00,127.84,127.84,127.46,127.5,8469.0,124.1951,124.1951,123.826,123.8648,8469.0
2022-11-03 11:35:00,127.53,127.8,127.5,127.8,9703.0,123.894,124.1563,123.8648,124.1563,9703.0
2022-11-03 11:40:00,127.79,127.92,127.77,127.78,3402.0,124.1466,124.2729,124.1271,124.1369,3402.0
2022-11-03 11:45:00,127.8,128.03,127.8,127.93,4020.0,124.1563,124.3797,124.1563,124.2826,4020.0
2022-11-03 11:50:00,127.89,127.96,127.75,127.96,4175.0,124.2437,124.3117,124.1077,124.3117,4175.0
2022-11-03 11:55:00,127.91,128.0,127.76,127.81,4959.0,124.2632,124.3506,124.1174,124.166,4959.0
2022-11-03 12:00:00,127.87,128.08,127.87,128.08,5433.0,124.2243,124.4283,124.2243,124.4283,5433.0
2022-11-03 12:05:00,128.08,128.16,127.92,127.92,6477.0,124.4283,124.506,124.2729,124.2729,6477.0
2022-11-03 12:10:00,127.92,128.11,127.9,127.94,8648.0,124.2729,124.4575,124.2534,124.2923,8648.0
2022-11-03 12:15:00,127.95,128.06,127.91,128.06,9513.0,124.302,124.4089,124.2632,124.4089,9513.0
2022-11-03 12:20:00,128.08,128.1,127.9,127.95,8586.0,124.4283,124.4477,124.2534,124.302,8586.0
2022-11-03 12:25:00,127.94,127.95,127.81,127.82,4799.0,124.2923,124.302,124.166,124.1757,4799.0
2022-11-03 12:30:00,127.82,128.02,127.79,127.95,7681.0,124.1757,124.37,124.1466,124.302,7681.0
2022-11-03 12:35:00,127.85,127.93,127.74,127.79,8992.0,124.2049,124.2826,124.098,124.1466,8992.0
2022-11-03 12:40:00,127.79,127.97,127.72,127.97,8467.0,124.1466,124.3214,124.0786,124.3214,8467.0
2022-11-03 12:45:00,127.95,128.04,127.92,127.95,8843.0,124.302,124.3894,124.2729,124.302,8843.0
2022-11-03 12:50:00,127.92,128.04,127.9,128.01,7527.0,124.2729,124.3894,124.2534,124.3603,7527.0
2022-11-03 12:55:00,127.98,127.99,127.82,127.86,6261.0,124.3312,124.3409,124.1757,124.2146,6261.0
2022-11-03 13:00:00,127.83,127.92,127.76,127.89,7660.0,124.1854,124.2729,124.1174,124.2437,7660.0
2022-11-03 13:05:00,127.87,127.89,127.77,127.86,5301.0,124.2243,124.2437,124.1271,124.2146,5301.0
2022-11-03 13:10:00,127.88,127.91,127.83,127.91,13812.0,124.234,124.2632,124.1854,124.2632,13812.0
2022-11-03 13:15:00,127.92,128.04,127.9,128.0,12398.0,124.2729,124.3894,124.2534,124.3506,12398.0
2022-11-03 13:20:00,128.01,128.02,127.81,127.84,7671.0,124.3603,124.37,124.166,124.1951,7671.0
2022-11-03 13:25:00,127.8,127.82,127.74,127.79,10266.0,124.1563,124.1757,124.098,124.1466,10266.0
2022-11-03 13:30:00,127.77,127.79,127.7,127.72,7317.0,124.1271,124.1466,124.0591,124.0786,7317.0
2022-11-03 13:35:00,127.73,128.05,127.7,128.05,14344.0,124.0883,124.3992,124.0591,124.3992,14344.0
2022-11-03 13:40:00,128.06,128.07,127.74,127.74,12437.0,124.4089,124.4186,124.098,124.098,12437.0
2022-11-03 13:45:00,127.73,127.81,127.68,127.7,10845.0,124.0883,124.166,124.0397,124.0591,10845.0
2022-11-03 13:50:00,127.69,127.69,127.57,127.6,7522.0,124.0494,124.0494,123.9328,123.962,7522.0
2022-11-03 13:55:00,127.63,127.69,127.56,127.69,12548.0,123.9911,124.0494,123.9231,124.0494,12548.0
2022-11-03 14:00:00,127.69,127.81,127.69,127.81,8864.0,124.0494,124.166,124.0494,124.166,8864.0
2022-11-03 14:05:00,127.81,127.92,127.79,127.81,15472.0,124.166,124.2729,124.1466,124.166,15472.0
2022-11-03 14:10:00,127.82,127.86,127.76,127.84,12356.0,124.1757,124.2146,124.1174,124.1951,12356.0
2022-11-03 14:15:00,127.83,128.14,127.82,128.14,46258.0,124.1854,124.4866,124.1757,124.4866,46258.0
2022-11-03 14:20:00,128.16,128.35,128.14,128.33,22879.0,124.506,124.6906,124.4866,124.6712,22879.0
2022-11-03 14:25:00,128.38,128.68,128.36,128.65,8254.0,124.7198,125.0112,124.7003,124.9821,8254.0
2022-11-03 14:30:00,128.63,128.63,128.39,128.41,11076.0,124.9626,124.9626,124.7295,124.7489,11076.0
2022-11-03 14:35:00,128.41,128.43,128.37,128.38,6297.0,124.7489,124.7683,124.71,124.7198,6297.0
2022-11-03 14:40:00,128.37,128.37,128.22,128.3,37899.0,124.71,124.71,124.5643,124.642,37899.0
2022-11-03 14:45:00,128.27,128.39,128.27,128.34,7189.0,124.6129,124.7295,124.6129,124.6809,7189.0
2022-11-03 14:50:00,128.34,128.41,128.28,128.31,17341.0,124.6809,124.7489,124.6226,124.6517,17341.0
2022-11-03 14:55:00,128.32,128.35,128.24,128.25,14596.0,124.6615,124.6906,124.5837,124.5935,14596.0
2022-11-03 15:00:00,128.26,128.33,128.25,128.32,6140.0,124.6032,124.6712,124.5935,124.6615,6140.0
2022-11-03 15:05:00,128.31,128.32,128.11,128.16,8578.0,124.6517,124.6615,124.4575,124.506,8578.0
2022-11-03 15:10:00,128.15,128.16,127.94,128.02,10815.0,124.4963,124.506,124.2923,124.37,10815.0
2022-11-03 15:15:00,128.02,128.09,127.95,128.08,9632.0,124.37,124.438,124.302,124.4283,9632.0
2022-11-03 15:20:00,128.06,128.14,128.04,128.13,11498.0,124.4089,124.4866,124.3894,124.4769,11498.0
2022-11-03 15:25:00,128.19,128.23,128.18,128.19,10275.0,124.5352,124.574,124.5255,124.5352,10275.0
2022-11-03 15:30:00,128.19,128.21,128.06,128.13,25716.0,124.5352,124.5546,124.4089,124.4769,25716.0
2022-11-03 15:35:00,128.13,128.15,127.9,127.91,17383.0,124.4769,124.4963,124.2534,124.2632,17383.0
2022-11-03 15:40:00,127.91,127.92,127.68,127.72,21271.0,124.2632,124.2729,124.0397,124.0786,21271.0
2022-11-03 15:45:00,127.72,127.74,127.58,127.59,28297.0,124.0786,124.098,123.9426,123.9523,28297.0
2022-11-03 15:50:00,127.6,127.6,127.19,127.24,70121.0,123.962,123.962,123.5637,123.6123,70121.0
2022-11-03 15:55:00,127.21,127.34,127.13,127.28,138965.0,123.5831,123.7094,123.5054,123.6511,138965.0
2022-11-04 09:30:00,128.9,129.26,128.29,128.89,27160.0,125.2249,125.5747,124.6323,125.2152,27160.0
2022-11-04 09:35:00,128.99,129.16,128.53,128.96,15469.0,125.3124,125.4775,124.8655,125.2832,15469.0
2022-11-04 09:40:00,128.71,129.05,128.62,128.65,6172.0,125.0403,125.3707,124.9529,124.9821,6172.0
2022-11-04 09:45:00,128.69,128.7,128.06,128.08,37615.0,125.0209,125.0306,124.4089,124.4283,37615.0
2022-11-04 09:50:00,128.13,128.3,127.76,128.24,26121.0,124.4769,124.642,124.1174,124.5837,26121.0
2022-11-04 09:55:00,128.31,128.31,127.62,127.72,30460.0,124.6517,124.6517,123.9814,124.0786,30460.0
2022-11-04 10:00:00,127.65,127.83,127.57,127.65,19466.0,124.0106,124.1854,123.9328,124.0106,19466.0
2022-11-04 10:05:00,127.59,127.59,127.22,127.31,31911.0,123.9523,123.9523,123.5928,123.6803,31911.0
2022-11-04 10:10:00,127.34,127.45,127.05,127.35,59070.0,123.7094,123.8163,123.4277,123.7191,59070.0
2022-11-04 10:15:00,127.35,127.39,126.95,127.05,50274.0,123.7191,123.758,123.3305,123.4277,50274.0
2022-11-04 10:20:00,127.03,127.45,126.96,127.32,47467.0,123.4082,123.8163,123.3402,123.69,47467.0
2022-11-04 10:25:00,127.38,127.88,127.26,127.32,35977.0,123.7483,124.234,123.6317,123.69,35977.0
2022-11-04 10:30:00,127.36,127.47,127.12,127.4,38486.0,123.7288,123.8357,123.4957,123.7677,38486.0
2022-11-04 10:35:00,127.41,127.43,127.05,127.16,36920.0,123.7774,123.7968,123.4277,123.5345,36920.0
2022-11-04 10:40:00,127.12,127.5,127.12,127.28,22155.0,123.4957,123.8648,123.4957,123.6511,22155.0
2022-11-04 10:45:00,127.31,127.46,127.19,127.27,21272.0,123.6803,123.826,123.5637,123.6414,21272.0
2022-11-04 10:50:00,127.26,127.31,127.07,127.13,14064.0,123.6317,123.6803,123.4471,123.5054,14064.0
2022-11-04 10:55:00,127.13,127.23,126.75,126.92,12172.0,123.5054,123.6025,123.1362,123.3014,12172.0
2022-11-04 11:00:00,126.98,127.29,126.98,127.21,8307.0,123.3597,123.6608,123.3597,123.5831,8307.0
2022-11-04 11:05:00,127.15,127.21,127.04,127.16,14523.0,123.5248,123.5831,123.418,123.5345,14523.0
2022-11-04 11:10:00,127.15,127.17,126.92,126.94,9865.0,123.5248,123.5443,123.3014,123.3208,9865.0
2022-11-04 11:15:00,126.92,126.96,126.79,126.89,36468.0,123.3014,123.3402,123.1751,123.2722,36468.0
2022-11-04 11:20:00,126.87,126.98,126.86,126.86,8230.0,123.2528,123.3597,123.2431,123.2431,8230.0
2022-11-04 11:25:00,126.81,126.85,126.07,126.12,19422.0,123.1945,123.2334,122.4756,122.5242,19422.0
2022-11-04 11:30:00,126.11,126.44,126.11,126.32,13847.0,122.5145,122.8351,122.5145,122.7185,13847.0
2022-11-04 11:35:00,126.31,126.35,125.83,125.98,22748.0,122.7088,122.7476,122.2425,122.3882,22748.0
2022-11-04 11:40:00,125.93,125.93,125.64,125.66,14755.0,122.3396,122.3396,122.0579,122.0773,14755.0
2022-11-04 11:45:00,125.62,125.81,125.59,125.73,10711.0,122.0384,122.223,122.0093,122.1453,10711.0
2022-11-04 11:50:00,125.72,125.73,125.27,125.36,11629.0,122.1356,122.1453,121.6984,121.7859,11629.0
2022-11-04 11:55:00,125.34,125.4,125.22,125.22,4464.0,121.7664,121.8247,121.6498,121.6498,4464.0
2022-11-04 12:00:00,125.25,125.35,124.84,124.98,94842.0,121.679,121.7761,121.2807,121.4167,94842.0
2022-11-04 12:05:00,124.98,125.23,124.96,125.19,21579.0,121.4167,121.6596,121.3973,121.6207,21579.0
2022-11-04 12:10:00,125.14,125.35,125.01,125.35,12003.0,121.5721,121.7761,121.4458,121.7761,12003.0
2022-11-04 12:15:00,125.37,125.59,125.36,125.59,7834.0,121.7956,122.0093,121.7859,122.0093,7834.0
2022-11-04 12:20:00,125.63,125.67,125.46,125.52,9502.0,122.0482,122.087,121.883,121.9413,9502.0
2022-11-04 12:25:00,125.54,126.09,125.54,126.06,5276.0,121.9607,122.495,121.9607,122.4659,5276.0
2022-11-04 12:30:00,126.04,126.1,125.92,126.1,5958.0,122.4465,122.5048,122.3299,122.5048,5958.0
2022-11-04 12:35:00,126.07,126.09,125.85,125.87,6467.0,122.4756,122.495,122.2619,122.2813,6467.0
2022-11-04 12:40:00,125.84,126.04,125.72,125.95,6718.0,122.2522,122.4465,122.1356,122.359,6718.0
2022-11-04 12:45:00,125.93,126.01,125.71,125.83,15220.0,122.3396,122.4173,122.1259,122.2425,15220.0
2022-11-04 12:50:00,125.85,126.09,125.85,125.99,8557.0,122.2619,122.495,122.2619,122.3979,8557.0
2022-11-04 12:55:00,126.09,126.13,125.81,125.86,17596.0,122.495,122.5339,122.223,122.2716,17596.0
2022-11-04 13:00:00,125.84,125.92,125.75,125.87,12878.0,122.2522,122.3299,122.1647,122.2813,12878.0
2022-11-04 13:05:00,125.89,126.03,125.47,125.47,4958.0,122.3007,122.4368,121.8927,121.8927,4958.0
2022-11-04 13:10:00,125.47,126.02,125.47,126.02,5007.0,121.8927,122.427,121.8927,122.427,5007.0
2022-11-04 13:15:00,126.02,126.03,125.82,125.9,3770.0,122.427,122.4368,122.2327,122.3105,3770.0
2022-11-04 13:20:00,125.87,125.98,125.81,125.94,5024.0,122.2813,122.3882,122.223,122.3493,5024.0
2022-11-04 13:25:00,125.91,125.92,125.76,125.81,4567.0,122.3202,122.3299,122.1745,122.223,4567.0
2022-11-04 13:30:00,125.83,125.92,125.75,125.75,7377.0,122.2425,122.3299,122.1647,122.1647,7377.0
2022-11-04 13:35:00,125.74,125.9,125.72,125.83,9238.0,122.155,122.3105,122.1356,122.2425,9238.0
2022-11-04 13:40:00,125.76,125.77,125.64,125.72,5938.0,122.1745,122.1842,122.0579,122.1356,5938.0
2022-11-04 13:45:00,125.64,125.77,125.59,125.77,5355.0,122.0579,122.1842,122.0093,122.1842,5355.0
2022-11-04 13:50:00,125.75,125.79,125.66,125.72,5574.0,122.1647,122.2036,122.0773,122.1356,5574.0
2022-11-04 13:55:00,125.68,125.72,125.55,125.6,8000.0,122.0967,122.1356,121.9704,122.019,8000.0
2022-11-04 14:00:00,125.56,125.63,125.44,125.45,8405.0,121.9802,122.0482,121.8636,121.8733,8405.0
2022-11-04 14:05:00,125.43,125.44,125.19,125.37,16299.0,121.8539,121.8636,121.6207,121.7956,16299.0
2022-11-04 14:10:00,125.38,125.42,125.24,125.3,7265.0,121.8053,121.8441,121.6693,121.7276,7265.0
2022-11-04 14:15:00,125.3,125.39,125.19,125.3,22594.0,121.7276,121.815,121.6207,121.7276,22594.0
2022-11-04 14:20:00,125.34,125.48,125.25,125.48,20641.0,121.7664,121.9024,121.679,121.9024,20641.0
2022-11-04 14:25:00,125.45,125.64,125.42,125.61,9037.0,121.8733,122.0579,121.8441,122.0287,9037.0
2022-11-04 14:30:00,125.58,125.66,125.49,125.5,13521.0,121.9996,122.0773,121.9121,121.9219,13521.0
2022-11-04 14:35:00,125.52,125.83,125.5,125.78,10411.0,121.9413,122.2425,121.9219,122.1939,10411.0
2022-11-04 14:40:00,125.78,126.13,125.76,125.98,12935.0,122.1939,122.5339,122.1745,122.3882,12935.0
2022-11-04 14:45:00,125.99,126.02,125.89,125.93,12922.0,122.3979,122.427,122.3007,122.3396,12922.0
2022-11-04 14:50:00,125.93,126.01,125.92,125.98,7127.0,122.3396,122.4173,122.3299,122.3882,7127.0
2022-11-04 14:55:00,125.97,126.14,125.94,126.08,15069.0,122.3785,122.5436,122.3493,122.4853,15069.0
2022-11-04 15:00:00,126.1,126.19,126.03,126.16,11941.0,122.5048,122.5922,122.4368,122.563,11941.0
2022-11-04 15:05:00,126.15,126.25,126.07,126.21,14642.0,122.5533,122.6505,122.4756,122.6116,14642.0
2022-11-04 15:10:00,126.21,126.25,126.12,126.15,9420.0,122.6116,122.6505,122.5242,122.5533,9420.0
2022-11-04 15:15:00,126.15,126.22,126.03,126.14,18289.0,122.5533,122.6213,122.4368,122.5436,18289.0
2022-11-04 15:20:00,126.12,126.13,125.93,126.01,12396.0,122.5242,122.5339,122.3396,122.4173,12396.0
2022-11-04 15:25:00,126.01,126.17,126.0,126.08,21870.0,122.4173,122.5728,122.4076,122.4853,21870.0
2022-11-04 15:30:00,126.07,126.35,125.98,126.35,37750.0,122.4756,122.7476,122.3882,122.7476,37750.0
2022-11-04 15:35:00,126.33,126.37,126.15,126.25,27681.0,122.7282,122.7671,122.5533,122.6505,27681.0
2022-11-04 15:40:00,126.24,126.43,126.17,126.42,22558.0,122.6408,122.8253,122.5728,122.8156,22558.0
2022-11-04 15:45:00,126.39,126.58,126.27,126.28,45988.0,122.7865,122.9711,122.6699,122.6796,45988.0
2022-11-04 15:50:00,126.28,126.4,126.14,126.29,47386.0,122.6796,122.7962,122.5436,122.6893,47386.0
2022-11-04 15:55:00,126.3,126.8,126.3,126.67,144730.0,122.6991,123.1848,122.6991,123.0585,144730.0
2022-11-07 09:30:00,126.62,127.0,126.19,126.54,41741.0,123.0099,123.3791,122.5922,122.9322,41741.0
2022-11-07 09:35:00,126.53,126.55,125.99,126.47,8099.0,122.9225,122.9419,122.3979,122.8642,8099.0
2022-11-07 09:40:00,126.55,127.14,126.55,127.06,18374.0,122.9419,123.5151,122.9419,123.4374,18374.0
2022-11-07 09:45:00,127.12,127.12,126.53,126.63,14469.0,123.4957,123.4957,122.9225,123.0196,14469.0
2022-11-07 09:50:00,126.58,126.59,126.13,126.25,8509.0,122.9711,122.9808,122.5339,122.6505,8509.0
2022-11-07 09:55:00,126.16,126.41,126.13,126.28,7313.0,122.563,122.8059,122.5339,122.6796,7313.0
2022-11-07 10:00:00,126.39,126.81,126.36,126.78,13264.0,122.7865,123.1945,122.7573,123.1654,13264.0
2022-11-07 10:05:00,126.73,126.9,126.62,126.72,17206.0,123.1168,123.2819,123.0099,123.1071,17206.0
2022-11-07 10:10:00,126.72,127.04,126.52,127.04,18219.0,123.1071,123.418,122.9128,123.418,18219.0
2022-11-07 10:15:00,127.03,127.29,127.03,127.11,22510.0,123.4082,123.6608,123.4082,123.486,22510.0
2022-11-07 10:20:00,127.11,127.11,126.91,126.97,31792.0,123.486,123.486,123.2917,123.35,31792.0
2022-11-07 10:25:00,126.97,126.97,126.51,126.51,16091.0,123.35,123.35,122.9031,122.9031,16091.0
2022-11-07 10:30:00,126.57,126.8,126.55,126.6,11017.0,122.9614,123.1848,122.9419,122.9905,11017.0
2022-11-07 10:35:00,126.57,126.86,126.5,126.66,17466.0,122.9614,123.2431,122.8934,123.0488,17466.0
2022-11-07 10:40:00,126.71,127.02,126.71,126.96,15636.0,123.0974,123.3985,123.0974,123.3402,15636.0
2022-11-07 10:45:00,127.0,127.0,126.81,126.84,13073.0,123.3791,123.3791,123.1945,123.2237,13073.0
2022-11-07 10:50:00,126.78,126.95,126.65,126.9,16500.0,123.1654,123.3305,123.0391,123.2819,16500.0
2022-11-07 10:55:00,126.9,126.94,126.8,126.81,22127.0,123.2819,123.3208,123.1848,123.1945,22127.0
2022-11-07 11:00:00,126.83,126.92,126.72,126.88,24088.0,123.2139,123.3014,123.1071,123.2625,24088.0
2022-11-07 11:05:00,126.9,126.92,126.67,126.67,8683.0,123.2819,123.3014,123.0585,123.0585,8683.0
2022-11-07 11:10:00,126.67,126.72,126.61,126.61,7646.0,123.0585,123.1071,123.0002,123.0002,7646.0
2022-11-07 11:15:00,126.61,126.73,126.6,126.65,8533.0,123.0002,123.1168,122.9905,123.0391,8533.0
2022-11-07 11:20:00,126.61,126.72,126.5,126.64,12466.0,123.0002,123.1071,122.8934,123.0294,12466.0
2022-11-07 11:25:00,126.66,126.7,126.54,126.66,10473.0,123.0488,123.0877,122.9322,123.0488,10473.0
2022-11-07 11:30:00,126.64,126.73,126.53,126.61,8111.0,123.0294,123.1168,122.9225,123.0002,8111.0
2022-11-07 11:35:00,126.61,126.84,126.58,126.84,12858.0,123.0002,123.2237,122.9711,123.2237,12858.0
2022-11-07 11:40:00,126.86,126.86,126.59,126.62,16670.0,123.2431,123.2431,122.9808,123.0099,16670.0
2022-11-07 11:45:00,126.58,126.8,126.58,126.79,8816.0,122.9711,123.1848,122.9711,123.1751,8816.0
2022-11-07 11:50:00,126.75,126.88,126.74,126.88,10120.0,123.1362,123.2625,123.1265,123.2625,10120.0
2022-11-07 11:55:00,126.88,126.93,126.79,126.83,24784.0,123.2625,123.3111,123.1751,123.2139,24784.0
2022-11-07 12:00:00,126.83,126.86,126.75,126.83,10587.0,123.2139,123.2431,123.1362,123.2139,10587.0
2022-11-07 12:05:00,126.82,127.0,126.8,126.97,45904.0,123.2042,123.3791,123.1848,123.35,45904.0
2022-11-07 12:10:00,126.97,127.0,126.87,126.92,28715.0,123.35,123.3791,123.2528,123.3014,28715.0
2022-11-07 12:15:00,126.9,126.92,126.85,126.88,13839.0,123.2819,123.3014,123.2334,123.2625,13839.0
2022-11-07 12:20:00,126.88,127.32,126.84,127.32,19100.0,123.2625,123.69,123.2237,123.69,19100.0
2022-11-07 12:25:00,127.31,127.46,127.24,127.43,9467.0,123.6803,123.826,123.6123,123.7968,9467.0
2022-11-07 12:30:00,127.42,127.42,127.25,127.25,9543.0,123.7871,123.7871,123.622,123.622,9543.0
2022-11-07 12:35:00,127.27,127.3,127.15,127.28,21974.0,123.6414,123.6705,123.5248,123.6511,21974.0
2022-11-07 12:40:00,127.28,127.33,127.26,127.26,17236.0,123.6511,123.6997,123.6317,123.6317,17236.0
2022-11-07 12:45:00,127.28,127.28,127.14,127.17,37465.0,123.6511,123.6511,123.5151,123.5443,37465.0
2022-11-07 12:50:00,127.17,127.17,127.01,127.09,7440.0,123.5443,123.5443,123.3888,123.4665,7440.0
2022-11-07 12:55:00,127.09,127.11,126.92,127.09,42605.0,123.4665,123.486,123.3014,123.4665,42605.0
2022-11-07 13:00:00,127.1,127.27,127.1,127.23,6060.0,123.4762,123.6414,123.4762,123.6025,6060.0
2022-11-07 13:05:00,127.21,127.22,127.13,127.14,8325.0,123.5831,123.5928,123.5054,123.5151,8325.0
2022-11-07 13:10:00,127.13,127.15,126.81,126.82,14771.0,123.5054,123.5248,123.1945,123.2042,14771.0
2022-11-07 13:15:00,126.82,126.84,126.76,126.77,7607.0,123.2042,123.2237,123.1459,123.1557,7607.0
2022-11-07 13:20:00,126.75,126.79,126.71,126.73,8895.0,123.1362,123.1751,123.0974,123.1168,8895.0
2022-11-07 13:25:00,126.75,126.84,126.71,126.79,9798.0,123.1362,123.2237,123.0974,123.1751,9798.0
2022-11-07 13:30:00,126.82,126.91,126.78,126.78,4852.0,123.2042,123.2917,123.1654,123.1654,4852.0
2022-11-07 13:35:00,126.78,126.78,126.65,126.67,12627.0,123.1654,123.1654,123.0391,123.0585,12627.0
2022-11-07 13:40:00,126.68,126.85,126.68,126.81,9858.0,123.0682,123.2334,123.0682,123.1945,9858.0
2022-11-07 13:45:00,126.81,126.88,126.78,126.88,15872.0,123.1945,123.2625,123.1654,123.2625,15872.0
2022-11-07 13:50:00,126.92,126.93,126.88,126.92,9177.0,123.3014,123.3111,123.2625,123.3014,9177.0
2022-11-07 13:55:00,126.93,126.97,126.91,126.97,33081.0,123.3111,123.35,123.2917,123.35,33081.0
2022-11-07 14:00:00,126.97,127.05,126.9,126.94,12592.0,123.35,123.4277,123.2819,123.3208,12592.0
2022-11-07 14:05:00,126.94,127.01,126.86,127.0,11320.0,123.3208,123.3888,123.2431,123.3791,11320.0
2022-11-07 14:10:00,127.03,127.2,127.02,127.2,7530.0,123.4082,123.5734,123.3985,123.5734,7530.0
2022-11-07 14:15:00,127.21,127.29,127.21,127.29,10490.0,123.5831,123.6608,123.5831,123.6608,10490.0
2022-11-07 14:20:00,127.27,127.36,127.17,127.34,33664.0,123.6414,123.7288,123.5443,123.7094,33664.0
2022-11-07 14:25:00,127.33,127.38,127.27,127.31,32444.0,123.6997,123.7483,123.6414,123.6803,32444.0
2022-11-07 14:30:00,127.32,127.39,127.24,127.37,21247.0,123.69,123.758,123.6123,123.7385,21247.0
2022-11-07 14:35:00,127.38,127.39,127.31,127.35,11544.0,123.7483,123.758,123.6803,123.7191,11544.0
2022-11-07 14:40:00,127.36,127.42,127.33,127.38,18527.0,123.7288,123.7871,123.6997,123.7483,18527.0
2022-11-07 14:45:00,127.39,127.4,127.21,127.26,45582.0,123.758,123.7677,123.5831,123.6317,45582.0
2022-11-07 14:50:00,127.27,127.28,127.19,127.2,12385.0,123.6414,123.6511,123.5637,123.5734,12385.0
2022-11-07 14:55:00,127.18,127.19,127.08,127.08,18372.0,123.554,123.5637,123.4568,123.4568,18372.0
2022-11-07 15:00:00,127.09,127.43,127.09,127.43,15262.0,123.4665,123.7968,123.4665,123.7968,15262.0
2022-11-07 15:05:00,127.46,127.56,127.11,127.11,26934.0,123.826,123.9231,123.486,123.486,26934.0
2022-11-07 15:10:00,127.11,127.31,127.11,127.31,20931.0,123.486,123.6803,123.486,123.6803,20931.0
2022-11-07 15:15:00,127.31,127.38,127.25,127.36,8974.0,123.6803,123.7483,123.622,123.7288,8974.0
2022-11-07 15:20:00,127.34,127.36,127.16,127.17,17229.0,123.7094,123.7288,123.5345,123.5443,17229.0
2022-11-07 15:25:00,127.16,127.3,127.06,127.28,17827.0,123.5345,123.6705,123.4374,123.6511,17827.0
2022-11-07 15:30:00,127.28,127.34,127.14,127.18,30662.0,123.6511,123.7094,123.5151,123.554,30662.0
2022-11-07 15:35:00,127.2,127.21,127.01,127.08,15794.0,123.5734,123.5831,123.3888,123.4568,15794.0
2022-11-07 15:40:00,127.07,127.12,126.95,127.11,16688.0,123.4471,123.4957,123.3305,123.486,16688.0
2022-11-07 15:45:00,127.11,127.11,126.98,127.11,32248.0,123.486,123.486,123.3597,123.486,32248.0
2022-11-07 15:50:00,127.12,127.18,127.0,127.11,61921.0,123.4957,123.554,123.3791,123.486,61921.0
2022-11-07 15:55:00,127.1,127.32,126.97,127.28,178471.0,123.4762,123.69,123.35,123.6511,178471.0
2022-11-08 09:30:00,127.27,128.0,127.02,127.96,30773.0,123.6414,124.3506,123.3985,124.3117,30773.0
2022-11-08 09:35:00,127.9,128.01,127.66,128.0,24583.0,124.2534,124.3603,124.0203,124.3506,24583.0
2022-11-08 09:40:00,127.99,128.8,127.99,128.8,14504.0,124.3409,125.1278,124.3409,125.1278,14504.0
2022-11-08 09:45:00,128.74,128.83,128.51,128.51,19249.0,125.0695,125.1569,124.846,124.846,19249.0
2022-11-08 09:50:00,128.53,128.62,128.22,128.47,3999.0,124.8655,124.9529,124.5643,124.8072,3999.0
2022-11-08 09:55:00,128.55,128.7,128.45,128.45,3846.0,124.8849,125.0306,124.7878,124.7878,3846.0
2022-11-08 10:00:00,128.53,128.73,128.3,128.54,15592.0,124.8655,125.0598,124.642,124.8752,15592.0
2022-11-08 10:05:00,128.47,129.46,128.47,129.46,8907.0,124.8072,125.769,124.8072,125.769,8907.0
2022-11-08 10:10:00,129.42,129.49,129.31,129.37,8020.0,125.7301,125.7981,125.6232,125.6815,8020.0
2022-11-08 10:15:00,129.39,129.61,129.32,129.61,4626.0,125.701,125.9147,125.633,125.9147,4626.0
2022-11-08 10:20:00,129.69,129.69,129.37,129.46,9123.0,125.9924,125.9924,125.6815,125.769,9123.0
2022-11-08 10:25:00,129.41,129.56,129.25,129.56,7677.0,125.7204,125.8661,125.5649,125.8661,7677.0
2022-11-08 10:30:00,129.62,129.89,129.51,129.83,7142.0,125.9244,126.1867,125.8175,126.1284,7142.0
2022-11-08 10:35:00,129.79,129.96,129.74,129.91,11237.0,126.0896,126.2547,126.041,126.2061,11237.0
2022-11-08 10:40:00,129.91,130.07,129.83,129.99,9449.0,126.2061,126.3616,126.1284,126.2839,9449.0
2022-11-08 10:45:00,130.07,130.07,129.85,129.96,9113.0,126.3616,126.3616,126.1478,126.2547,9113.0
2022-11-08 10:50:00,129.96,130.02,129.86,129.91,7896.0,126.2547,126.313,126.1576,126.2061,7896.0
2022-11-08 10:55:00,129.91,129.91,129.62,129.75,39535.0,126.2061,126.2061,125.9244,126.0507,39535.0
2022-11-08 11:00:00,129.75,129.75,129.32,129.32,6105.0,126.0507,126.0507,125.633,125.633,6105.0
2022-11-08 11:05:00,129.35,129.47,129.31,129.38,6790.0,125.6621,125.7787,125.6232,125.6912,6790.0
2022-11-08 11:10:00,129.36,129.66,129.36,129.59,11991.0,125.6718,125.9633,125.6718,125.8953,11991.0
2022-11-08 11:15:00,129.61,129.61,129.34,129.35,5187.0,125.9147,125.9147,125.6524,125.6621,5187.0
2022-11-08 11:20:00,129.35,129.53,129.14,129.17,23088.0,125.6621,125.837,125.4581,125.4872,23088.0
2022-11-08 11:25:00,129.17,129.19,128.97,128.99,5878.0,125.4872,125.5067,125.2929,125.3124,5878.0
2022-11-08 11:30:00,128.95,129.12,128.91,129.06,5257.0,125.2735,125.4387,125.2346,125.3804,5257.0
2022-11-08 11:35:00,129.05,129.25,129.05,129.11,5298.0,125.3707,125.5649,125.3707,125.4289,5298.0
2022-11-08 11:40:00,129.1,129.29,129.1,129.24,15100.0,125.4192,125.6038,125.4192,125.5552,15100.0
2022-11-08 11:45:00,129.23,129.39,129.19,129.32,15911.0,125.5455,125.701,125.5067,125.633,15911.0
2022-11-08 11:50:00,129.32,129.37,129.17,129.37,4466.0,125.633,125.6815,125.4872,125.6815,4466.0
2022-11-08 11:55:00,129.37,129.4,129.3,129.37,3976.0,125.6815,125.7107,125.6135,125.6815,3976.0
2022-11-08 12:00:00,129.37,129.46,129.21,129.22,4506.0,125.6815,125.769,125.5261,125.5358,4506.0
2022-11-08 12:05:00,129.22,129.36,129.22,129.33,4617.0,125.5358,125.6718,125.5358,125.6427,4617.0
2022-11-08 12:10:00,129.34,129.53,129.34,129.34,3048.0,125.6524,125.837,125.6524,125.6524,3048.0
2022-11-08 12:15:00,129.3,129.52,129.3,129.52,5370.0,125.6135,125.8273,125.6135,125.8273,5370.0
2022-11-08 12:20:00,129.5,129.53,129.44,129.47,3191.0,125.8078,125.837,125.7495,125.7787,3191.0
2022-11-08 12:25:00,129.49,129.51,129.4,129.47,2300.0,125.7981,125.8175,125.7107,125.7787,2300.0
2022-11-08 12:30:00,129.42,129.51,129.36,129.36,8659.0,125.7301,125.8175,125.6718,125.6718,8659.0
2022-11-08 12:35:00,129.4,129.41,129.33,129.39,2604.0,125.7107,125.7204,125.6427,125.701,2604.0
2022-11-08 12:40:00,129.4,129.68,129.38,129.64,23324.0,125.7107,125.9827,125.6912,125.9438,23324.0
2022-11-08 12:45:00,129.66,129.69,129.56,129.65,34930.0,125.9633,125.9924,125.8661,125.9535,34930.0
2022-11-08 12:50:00,129.69,129.74,129.61,129.65,15121.0,125.9924,126.041,125.9147,125.9535,15121.0
2022-11-08 12:55:00,129.65,129.67,129.58,129.63,3301.0,125.9535,125.973,125.8855,125.9341,3301.0
2022-11-08 13:00:00,129.58,129.63,129.51,129.51,9643.0,125.8855,125.9341,125.8175,125.8175,9643.0
2022-11-08 13:05:00,129.52,129.65,129.5,129.55,16998.0,125.8273,125.9535,125.8078,125.8564,16998.0
2022-11-08 13:10:00,129.55,129.62,129.52,129.53,5315.0,125.8564,125.9244,125.8273,125.837,5315.0
2022-11-08 13:15:00,129.53,129.6,129.47,129.47,8399.0,125.837,125.905,125.7787,125.7787,8399.0
2022-11-08 13:20:00,129.48,129.48,129.15,129.2,9227.0,125.7884,125.7884,125.4678,125.5164,9227.0
2022-11-08 13:25:00,129.22,129.23,128.87,129.04,11774.0,125.5358,125.5455,125.1958,125.3609,11774.0
2022-11-08 13:30:00,129.02,129.05,128.79,129.05,16145.0,125.3415,125.3707,125.1181,125.3707,16145.0
2022-11-08 13:35:00,129.03,129.11,129.0,129.05,7127.0,125.3512,125.4289,125.3221,125.3707,7127.0
2022-11-08 13:40:00,129.05,129.18,129.02,129.18,7893.0,125.3707,125.4969,125.3415,125.4969,7893.0
2022-11-08 13:45:00,129.19,129.23,129.08,129.09,7132.0,125.5067,125.5455,125.3998,125.4095,7132.0
2022-11-08 13:50:00,129.1,129.18,128.83,128.89,12186.0,125.4192,125.4969,125.1569,125.2152,12186.0
2022-11-08 13:55:00,128.91,128.91,128.6,128.66,5473.0,125.2346,125.2346,124.9335,124.9918,5473.0
2022-11-08 14:00:00,128.66,128.72,128.56,128.56,4516.0,124.9918,125.0501,124.8946,124.8946,4516.0
2022-11-08 14:05:00,128.59,128.69,128.54,128.6,6523.0,124.9238,125.0209,124.8752,124.9335,6523.0
2022-11-08 14:10:00,128.56,128.78,128.5,128.77,10758.0,124.8946,125.1083,124.8363,125.0986,10758.0
2022-11-08 14:15:00,128.8,128.9,128.79,128.86,6144.0,125.1278,125.2249,125.1181,125.1861,6144.0
2022-11-08 14:20:00,128.85,128.85,128.42,128.45,13081.0,125.1764,125.1764,124.7586,124.7878,13081.0
2022-11-08 14:25:00,128.45,128.45,128.25,128.28,8657.0,124.7878,124.7878,124.5935,124.6226,8657.0
2022-11-08 14:30:00,128.29,128.36,128.14,128.29,12847.0,124.6323,124.7003,124.4866,124.6323,12847.0
2022-11-08 14:35:00,128.35,128.84,128.33,128.81,7984.0,124.6906,125.1666,124.6712,125.1375,7984.0
2022-11-08 14:40:00,128.82,129.04,128.8,129.03,12052.0,125.1472,125.3609,125.1278,125.3512,12052.0
2022-11-08 14:45:00,128.97,129.09,128.93,128.99,42230.0,125.2929,125.4095,125.2541,125.3124,42230.0
2022-11-08 14:50:00,128.95,129.2,128.93,129.04,15171.0,125.2735,125.5164,125.2541,125.3609,15171.0
2022-11-08 14:55:00,129.04,129.12,128.94,128.94,15097.0,125.3609,125.4387,125.2638,125.2638,15097.0
2022-11-08 15:00:00,128.96,129.26,128.92,129.24,4997.0,125.2832,125.5747,125.2444,125.5552,4997.0
2022-11-08 15:05:00,129.2,129.33,129.18,129.25,5403.0,125.5164,125.6427,125.4969,125.5649,5403.0
2022-11-08 15:10:00,129.27,129.29,129.13,129.25,8009.0,125.5844,125.6038,125.4484,125.5649,8009.0
2022-11-08 15:15:00,129.25,129.44,129.16,129.43,24373.0,125.5649,125.7495,125.4775,125.7398,24373.0
2022-11-08 15:20:00,129.46,129.47,129.33,129.34,14136.0,125.769,125.7787,125.6427,125.6524,14136.0
2022-11-08 15:25:00,129.34,129.59,129.26,129.55,14529.0,125.6524,125.8953,125.5747,125.8564,14529.0
2022-11-08 15:30:00,129.56,129.75,129.56,129.72,20484.0,125.8661,126.0507,125.8661,126.0215,20484.0
2022-11-08 15:35:00,129.72,129.81,129.58,129.62,21204.0,126.0215,126.109,125.8855,125.9244,21204.0
2022-11-08 15:40:00,129.63,129.74,129.49,129.55,21819.0,125.9341,126.041,125.7981,125.8564,21819.0
2022-11-08 15:45:00,129.53,129.66,129.49,129.55,29321.0,125.837,125.9633,125.7981,125.8564,29321.0
2022-11-08 15:50:00,129.55,129.63,129.43,129.43,55342.0,125.8564,125.9341,125.7398,125.7398,55342.0
2022-11-08 15:55:00,129.41,129.42,129.01,129.16,157242.0,125.7204,125.7301,125.3318,125.4775,157242.0
2022-11-09 09:30:00,129.1,129.1,128.21,128.38,19467.0,125.4192,125.4192,124.5546,124.7198,19467.0
2022-11-09 09:35:00,128.26,128.49,127.71,127.91,11540.0,124.6032,124.8266,124.0689,124.2632,11540.0
2022-11-09 09:40:00,127.96,128.17,127.55,127.65,15200.0,124.3117,124.5157,123.9134,124.0106,15200.0
2022-11-09 09:45:00,127.72,128.27,127.67,128.04,14572.0,124.0786,124.6129,124.03,124.3894,14572.0
2022-11-09 09:50:00,127.97,128.1,127.65,128.05,5397.0,124.3214,124.4477,124.0106,124.3992,5397.0
2022-11-09 09:55:00,127.98,128.03,127.55,127.66,6641.0,124.3312,124.3797,123.9134,124.0203,6641.0
2022-11-09 10:00:00,127.64,128.66,127.64,128.63,8740.0,124.0009,124.9918,124.0009,124.9626,8740.0
2022-11-09 10:05:00,128.8,129.04,128.73,129.02,12906.0,125.1278,125.3609,125.0598,125.3415,12906.0
2022-11-09 10:10:00,129.0,129.11,128.92,129.11,8294.0,125.3221,125.4289,125.2444,125.4289,8294.0
2022-11-09 10:15:00,129.04,129.27,128.99,129.27,9080.0,125.3609,125.5844,125.3124,125.5844,9080.0
2022-11-09 10:20:00,129.28,129.44,129.23,129.33,17502.0,125.5941,125.7495,125.5455,125.6427,17502.0
2022-11-09 10:25:00,129.37,129.71,129.36,129.69,39158.0,125.6815,126.0118,125.6718,125.9924,39158.0
2022-11-09 10:30:00,129.74,130.05,129.43,129.48,35778.0,126.041,126.3421,125.7398,125.7884,35778.0
2022-11-09 10:35:00,129.51,129.72,129.38,129.38,8154.0,125.8175,126.0215,125.6912,125.6912,8154.0
2022-11-09 10:40:00,129.37,129.44,129.03,129.29,9965.0,125.6815,125.7495,125.3512,125.6038,9965.0
2022-11-09 10:45:00,129.3,129.63,129.3,129.55,8278.0,125.6135,125.9341,125.6135,125.8564,8278.0
2022-11-09 10:50:00,129.47,129.66,129.23,129.6,10249.0,125.7787,125.9633,125.5455,125.905,10249.0
2022-11-09 10:55:00,129.57,129.57,129.3,129.48,11241.0,125.8758,125.8758,125.6135,125.7884,11241.0
2022-11-09 11:00:00,129.49,129.71,129.49,129.66,6942.0,125.7981,126.0118,125.7981,125.9633,6942.0
2022-11-09 11:05:00,129.66,130.06,129.66,129.99,9867.0,125.9633,126.3519,125.9633,126.2839,9867.0
2022-11-09 11:10:00,129.98,130.03,129.88,129.89,7053.0,126.2741,126.3227,126.177,126.1867,7053.0
2022-11-09 11:15:00,129.86,130.0,129.77,129.96,26362.0,126.1576,126.2936,126.0701,126.2547,26362.0
2022-11-09 11:20:00,129.97,130.0,129.7,129.74,8137.0,126.2644,126.2936,126.0021,126.041,8137.0
2022-11-09 11:25:00,129.76,130.04,129.76,129.95,4223.0,126.0604,126.3324,126.0604,126.245,4223.0
2022-11-09 11:30:00,129.81,129.89,129.74,129.83,6033.0,126.109,126.1867,126.041,126.1284,6033.0
2022-11-09 11:35:00,129.85,129.92,129.7,129.8,5449.0,126.1478,126.2158,126.0021,126.0993,5449.0
2022-11-09 11:40:00,129.77,130.2,129.73,130.1,7449.0,126.0701,126.4879,126.0313,126.3907,7449.0
2022-11-09 11:45:00,130.07,130.13,130.0,130.03,7064.0,126.3616,126.4199,126.2936,126.3227,7064.0
2022-11-09 11:50:00,130.08,130.1,129.79,129.83,4731.0,126.3713,126.3907,126.0896,126.1284,4731.0
2022-11-09 11:55:00,129.78,129.83,129.55,129.74,5997.0,126.0798,126.1284,125.8564,126.041,5997.0
2022-11-09 12:00:00,129.75,129.75,129.6,129.74,3880.0,126.0507,126.0507,125.905,126.041,3880.0
2022-11-09 12:05:00,129.77,129.92,129.71,129.77,8205.0,126.0701,126.2158,126.0118,126.0701,8205.0
2022-11-09 12:10:00,129.79,129.8,129.59,129.6,3861.0,126.0896,126.0993,125.8953,125.905,3861.0
2022-11-09 12:15:00,129.56,129.75,129.51,129.67,5100.0,125.8661,126.0507,125.8175,125.973,5100.0
2022-11-09 12:20:00,129.65,129.66,129.59,129.59,2634.0,125.9535,125.9633,125.8953,125.8953,2634.0
2022-11-09 12:25:00,129.58,129.66,129.51,129.62,2373.0,125.8855,125.9633,125.8175,125.9244,2373.0
2022-11-09 12:30:00,129.54,129.73,129.54,129.72,3015.0,125.8467,126.0313,125.8467,126.0215,3015.0
2022-11-09 12:35:00,129.68,129.69,129.51,129.55,2176.0,125.9827,125.9924,125.8175,125.8564,2176.0
2022-11-09 12:40:00,129.56,129.65,129.53,129.58,2080.0,125.8661,125.9535,125.837,125.8855,2080.0
2022-11-09 12:45:00,129.55,129.64,129.39,129.64,3333.0,125.8564,125.9438,125.701,125.9438,3333.0
2022-11-09 12:50:00,129.63,129.75,129.63,129.69,4450.0,125.9341,126.0507,125.9341,125.9924,4450.0
2022-11-09 12:55:00,129.66,129.79,129.58,129.79,3453.0,125.9633,126.0896,125.8855,126.0896,3453.0
2022-11-09 13:00:00,129.77,129.83,129.62,129.82,10454.0,126.0701,126.1284,125.9244,126.1187,10454.0
2022-11-09 13:05:00,129.76,129.85,129.69,129.69,3815.0,126.0604,126.1478,125.9924,125.9924,3815.0
2022-11-09 13:10:00,129.67,129.67,129.48,129.62,3408.0,125.973,125.973,125.7884,125.9244,3408.0
2022-11-09 13:15:00,129.64,129.78,129.62,129.67,4291.0,125.9438,126.0798,125.9244,125.973,4291.0
2022-11-09 13:20:00,129.69,129.74,129.55,129.55,3205.0,125.9924,126.041,125.8564,125.8564,3205.0
2022-11-09 13:25:00,129.51,129.57,129.43,129.46,3701.0,125.8175,125.8758,125.7398,125.769,3701.0
2022-11-09 13:30:00,129.41,129.41,129.07,129.07,10395.0,125.7204,125.7204,125.3901,125.3901,10395.0
2022-11-09 13:35:00,129.05,129.05,128.91,129.04,4758.0,125.3707,125.3707,125.2346,125.3609,4758.0
2022-11-09 13:40:00,129.05,129.17,128.95,129.17,3034.0,125.3707,125.4872,125.2735,125.4872,3034.0
2022-11-09 13:45:00,129.19,129.23,129.03,129.18,4414.0,125.5067,125.5455,125.3512,125.4969,4414.0
2022-11-09 13:50:00,129.15,129.22,129.08,129.09,4412.0,125.4678,125.5358,125.3998,125.4095,4412.0
2022-11-09 13:55:00,129.05,129.24,129.0,129.24,4756.0,125.3707,125.5552,125.3221,125.5552,4756.0
2022-11-09 14:00:00,129.22,129.23,129.06,129.08,2949.0,125.5358,125.5455,125.3804,125.3998,2949.0
2022-11-09 14:05:00,129.08,129.34,129.01,129.31,7561.0,125.3998,125.6524,125.3318,125.6232,7561.0
2022-11-09 14:10:00,129.31,129.35,129.15,129.27,3794.0,125.6232,125.6621,125.4678,125.5844,3794.0
2022-11-09 14:15:00,129.33,129.33,129.14,129.24,2702.0,125.6427,125.6427,125.4581,125.5552,2702.0
2022-11-09 14:20:00,129.22,129.26,129.0,129.05,4393.0,125.5358,125.5747,125.3221,125.3707,4393.0
2022-11-09 14:25:00,129.09,129.14,129.02,129.1,10760.0,125.4095,125.4581,125.3415,125.4192,10760.0
2022-11-09 14:30:00,129.0,129.08,128.97,129.0,15634.0,125.3221,125.3998,125.2929,125.3221,15634.0
2022-11-09 14:35:00,129.03,129.03,128.92,128.94,40149.0,125.3512,125.3512,125.2444,125.2638,40149.0
2022-11-09 14:40:00,128.91,129.01,128.81,128.81,6123.0,125.2346,125.3318,125.1375,125.1375,6123.0
2022-11-09 14:45:00,128.83,128.83,128.56,128.6,6192.0,125.1569,125.1569,124.8946,124.9335,6192.0
2022-11-09 14:50:00,128.52,128.53,128.4,128.41,4355.0,124.8558,124.8655,124.7392,124.7489,4355.0
2022-11-09 14:55:00,128.35,128.46,128.25,128.44,7146.0,124.6906,124.7975,124.5935,124.778,7146.0
2022-11-09 15:00:00,128.45,128.64,128.42,128.59,53680.0,124.7878,124.9723,124.7586,124.9238,53680.0
2022-11-09 15:05:00,128.65,128.74,128.6,128.65,6682.0,124.9821,125.0695,124.9335,124.9821,6682.0
2022-11-09 15:10:00,128.61,128.67,128.42,128.42,4016.0,124.9432,125.0015,124.7586,124.7586,4016.0
2022-11-09 15:15:00,128.39,128.41,128.25,128.35,7299.0,124.7295,124.7489,124.5935,124.6906,7299.0
2022-11-09 15:20:00,128.3,128.34,128.1,128.11,10911.0,124.642,124.6809,124.4477,124.4575,10911.0
2022-11-09 15:25:00,128.12,128.24,128.1,128.19,6755.0,124.4672,124.5837,124.4477,124.5352,6755.0
2022-11-09 15:30:00,128.18,128.18,127.98,127.98,11901.0,124.5255,124.5255,124.3312,124.3312,11901.0
2022-11-09 15:35:00,127.99,128.01,127.72,127.74,13995.0,124.3409,124.3603,124.0786,124.098,13995.0
2022-11-09 15:40:00,127.71,127.71,127.49,127.56,23772.0,124.0689,124.0689,123.8551,123.9231,23772.0
2022-11-09 15:45:00,127.57,127.73,127.53,127.59,29356.0,123.9328,124.0883,123.894,123.9523,29356.0
2022-11-09 15:50:00,127.61,127.86,127.61,127.68,38750.0,123.9717,124.2146,123.9717,124.0397,38750.0
2022-11-09 15:55:00,127.66,127.76,127.54,127.67,85280.0,124.0203,124.1174,123.9037,124.03,85280.0
2022-11-10 09:30:00,130.61,130.95,128.4,128.5,57741.0,126.8862,127.2165,124.7392,124.8363,57741.0
2022-11-10 09:35:00,128.67,128.92,128.3,128.62,14494.0,125.0015,125.2444,124.642,124.9529,14494.0
2022-11-10 09:40:00,128.55,128.78,128.08,128.7,9810.0,124.8849,125.1083,124.4283,125.0306,9810.0
2022-11-10 09:45:00,128.75,129.15,128.56,129.02,16234.0,125.0792,125.4678,124.8946,125.3415,16234.0
2022-11-10 09:50:00,129.14,129.37,128.56,128.85,10439.0,125.4581,125.6815,124.8946,125.1764,10439.0
2022-11-10 09:55:00,129.01,129.93,128.8,129.68,31023.0,125.3318,126.2256,125.1278,125.9827,31023.0
2022-11-10 10:00:00,129.6,129.86,129.26,129.48,21239.0,125.905,126.1576,125.5747,125.7884,21239.0
2022-11-10 10:05:00,129.42,129.53,129.2,129.24,16419.0,125.7301,125.837,125.5164,125.5552,16419.0
2022-11-10 10:10:00,129.23,129.25,128.63,128.63,31333.0,125.5455,125.5649,124.9626,124.9626,31333.0
2022-11-10 10:15:00,128.62,129.05,128.61,128.94,22009.0,124.9529,125.3707,124.9432,125.2638,22009.0
2022-11-10 10:20:00,128.91,128.98,128.58,128.68,26129.0,125.2346,125.3026,124.9141,125.0112,26129.0
2022-11-10 10:25:00,128.65,129.12,128.6,129.1,12591.0,124.9821,125.4387,124.9335,125.4192,12591.0
2022-11-10 10:30:00,129.17,129.18,128.93,128.99,10855.0,125.4872,125.4969,125.2541,125.3124,10855.0
2022-11-10 10:35:00,129.02,129.21,128.95,128.96,11642.0,125.3415,125.5261,125.2735,125.2832,11642.0
2022-11-10 10:40:00,128.95,128.95,128.77,128.84,13969.0,125.2735,125.2735,125.0986,125.1666,13969.0
2022-11-10 10:45:00,128.75,128.87,128.74,128.86,20254.0,125.0792,125.1958,125.0695,125.1861,20254.0
2022-11-10 10:50:00,128.86,129.15,128.7,129.01,44218.0,125.1861,125.4678,125.0306,125.3318,44218.0
2022-11-10 10:55:00,129.0,129.26,128.92,129.11,35701.0,125.3221,125.5747,125.2444,125.4289,35701.0
2022-11-10 11:00:00,129.13,129.18,128.8,128.81,15378.0,125.4484,125.4969,125.1278,125.1375,15378.0
2022-11-10 11:05:00,128.8,128.95,128.64,128.77,12891.0,125.1278,125.2735,124.9723,125.0986,12891.0
2022-11-10 11:10:00,128.79,128.93,128.71,128.8,9563.0,125.1181,125.2541,125.0403,125.1278,9563.0
2022-11-10 11:15:00,128.8,128.81,128.55,128.75,16579.0,125.1278,125.1375,124.8849,125.0792,16579.0
2022-11-10 11:20:00,128.8,129.05,128.8,128.85,15532.0,125.1278,125.3707,125.1278,125.1764,15532.0
2022-11-10 11:25:00,128.82,128.86,128.66,128.81,21052.0,125.1472,125.1861,124.9918,125.1375,21052.0
2022-11-10 11:30:00,128.78,128.93,128.78,128.92,19392.0,125.1083,125.2541,125.1083,125.2444,19392.0
2022-11-10 11:35:00,128.93,128.93,128.76,128.83,17476.0,125.2541,125.2541,125.0889,125.1569,17476.0
2022-11-10 11:40:00,128.82,128.9,128.72,128.72,7595.0,125.1472,125.2249,125.0501,125.0501,7595.0
2022-11-10 11:45:00,128.7,128.82,128.69,128.8,8000.0,125.0306,125.1472,125.0209,125.1278,8000.0
2022-11-10 11:50:00,128.73,128.76,128.66,128.71,7037.0,125.0598,125.0889,124.9918,125.0403,7037.0
2022-11-10 11:55:00,128.73,129.13,128.73,129.13,13627.0,125.0598,125.4484,125.0598,125.4484,13627.0
2022-11-10 12:00:00,129.12,129.23,128.95,128.95,10567.0,125.4387,125.5455,125.2735,125.2735,10567.0
2022-11-10 12:05:00,128.93,128.96,128.82,128.96,11703.0,125.2541,125.2832,125.1472,125.2832,11703.0
2022-11-10 12:10:00,128.97,129.23,128.94,129.16,6481.0,125.2929,125.5455,125.2638,125.4775,6481.0
2022-11-10 12:15:00,129.22,129.65,129.22,129.63,11068.0,125.5358,125.9535,125.5358,125.9341,11068.0
2022-11-10 12:20:00,129.61,129.76,129.59,129.68,10892.0,125.9147,126.0604,125.8953,125.9827,10892.0
2022-11-10 12:25:00,129.66,129.72,129.54,129.62,24059.0,125.9633,126.0215,125.8467,125.9244,24059.0
2022-11-10 12:30:00,129.58,129.6,129.34,129.38,9502.0,125.8855,125.905,125.6524,125.6912,9502.0
2022-11-10 12:35:00,129.41,129.47,129.4,129.41,3690.0,125.7204,125.7787,125.7107,125.7204,3690.0
2022-11-10 12:40:00,129.42,129.43,129.21,129.37,6875.0,125.7301,125.7398,125.5261,125.6815,6875.0
2022-11-10 12:45:00,129.38,129.38,129.03,129.11,8498.0,125.6912,125.6912,125.3512,125.4289,8498.0
2022-11-10 12:50:00,129.12,129.19,129.09,129.14,4116.0,125.4387,125.5067,125.4095,125.4581,4116.0
2022-11-10 12:55:00,129.13,129.21,128.98,129.2,15635.0,125.4484,125.5261,125.3026,125.5164,15635.0
2022-11-10 13:00:00,129.26,129.73,129.25,129.64,7727.0,125.5747,126.0313,125.5649,125.9438,7727.0
2022-11-10 13:05:00,129.65,129.65,129.53,129.59,4733.0,125.9535,125.9535,125.837,125.8953,4733.0
2022-11-10 13:10:00,129.58,129.63,129.46,129.63,7967.0,125.8855,125.9341,125.769,125.9341,7967.0
2022-11-10 13:15:00,129.61,129.62,129.42,129.45,6112.0,125.9147,125.9244,125.7301,125.7592,6112.0
2022-11-10 13:20:00,129.46,129.46,129.17,129.18,8229.0,125.769,125.769,125.4872,125.4969,8229.0
2022-11-10 13:25:00,129.14,129.35,129.06,129.3,8838.0,125.4581,125.6621,125.3804,125.6135,8838.0
2022-11-10 13:30:00,129.34,129.34,129.13,129.19,9921.0,125.6524,125.6524,125.4484,125.5067,9921.0
2022-11-10 13:35:00,129.14,129.24,129.09,129.23,5877.0,125.4581,125.5552,125.4095,125.5455,5877.0
2022-11-10 13:40:00,129.22,129.33,129.18,129.31,8579.0,125.5358,125.6427,125.4969,125.6232,8579.0
2022-11-10 13:45:00,129.28,129.32,129.18,129.18,12595.0,125.5941,125.633,125.4969,125.4969,12595.0
2022-11-10 13:50:00,129.18,129.25,129.07,129.23,5943.0,125.4969,125.5649,125.3901,125.5455,5943.0
2022-11-10 13:55:00,129.25,129.29,129.17,129.17,3032.0,125.5649,125.6038,125.4872,125.4872,3032.0
2022-11-10 14:00:00,129.17,129.28,129.17,129.23,7352.0,125.4872,125.5941,125.4872,125.5455,7352.0
2022-11-10 14:05:00,129.23,129.31,129.19,129.31,9907.0,125.5455,125.6232,125.5067,125.6232,9907.0
2022-11-10 14:10:00,129.31,129.36,129.23,129.27,4012.0,125.6232,125.6718,125.5455,125.5844,4012.0
2022-11-10 14:15:00,129.21,129.29,129.21,129.25,3616.0,125.5261,125.6038,125.5261,125.5649,3616.0
2022-11-10 14:20:00,129.22,129.26,129.1,129.14,2329.0,125.5358,125.5747,125.4192,125.4581,2329.0
2022-11-10 14:25:00,129.12,129.17,129.02,129.06,17188.0,125.4387,125.4872,125.3415,125.3804,17188.0
2022-11-10 14:30:00,129.07,129.11,128.95,129.03,7357.0,125.3901,125.4289,125.2735,125.3512,7357.0
2022-11-10 14:35:00,129.04,129.04,128.92,128.98,7130.0,125.3609,125.3609,125.2444,125.3026,7130.0
2022-11-10 14:40:00,128.93,128.95,128.74,128.8,7158.0,125.2541,125.2735,125.0695,125.1278,7158.0
2022-11-10 14:45:00,128.77,129.0,128.66,128.69,36081.0,125.0986,125.3221,124.9918,125.0209,36081.0
2022-11-10 14:50:00,128.61,128.8,128.6,128.77,10606.0,124.9432,125.1278,124.9335,125.0986,10606.0
2022-11-10 14:55:00,128.73,129.01,128.73,128.95,9643.0,125.0598,125.3318,125.0598,125.2735,9643.0
2022-11-10 15:00:00,128.94,128.99,128.8,128.8,17384.0,125.2638,125.3124,125.1278,125.1278,17384.0
2022-11-10 15:05:00,128.81,128.95,128.71,128.95,14266.0,125.1375,125.2735,125.0403,125.2735,14266.0
2022-11-10 15:10:00,128.97,129.04,128.94,129.01,23134.0,125.2929,125.3609,125.2638,125.3318,23134.0
2022-11-10 15:15:00,128.98,129.04,128.96,129.0,10722.0,125.3026,125.3609,125.2832,125.3221,10722.0
2022-11-10 15:20:00,129.0,129.19,128.93,129.14,17038.0,125.3221,125.5067,125.2541,125.4581,17038.0
2022-11-10 15:25:00,129.17,129.23,129.04,129.2,30457.0,125.4872,125.5455,125.3609,125.5164,30457.0
2022-11-10 15:30:00,129.22,129.43,129.17,129.28,55650.0,125.5358,125.7398,125.4872,125.5941,55650.0
2022-11-10 15:35:00,129.26,129.29,129.15,129.22,24170.0,125.5747,125.6038,125.4678,125.5358,24170.0
2022-11-10 15:40:00,129.21,129.59,129.2,129.55,21529.0,125.5261,125.8953,125.5164,125.8564,21529.0
2022-11-10 15:45:00,129.55,129.8,129.47,129.64,47435.0,125.8564,126.0993,125.7787,125.9438,47435.0
2022-11-10 15:50:00,129.64,129.83,129.64,129.74,62525.0,125.9438,126.1284,125.9438,126.041,62525.0
2022-11-10 15:55:00,129.74,129.76,129.42,129.69,225960.0,126.041,126.0604,125.7301,125.9924,225960.0
2022-11-11 09:30:00,129.92,131.0,129.92,130.04,34094.0,126.2158,127.2651,126.2158,126.3324,34094.0
2022-11-11 09:35:00,130.18,130.38,129.43,129.43,9582.0,126.4684,126.6627,125.7398,125.7398,9582.0
2022-11-11 09:40:00,129.25,129.25,128.6,128.6,9577.0,125.5649,125.5649,124.9335,124.9335,9577.0
2022-11-11 09:45:00,128.73,128.85,128.31,128.85,11895.0,125.0598,125.1764,124.6517,125.1764,11895.0
2022-11-11 09:50:00,128.88,129.2,128.72,128.93,17699.0,125.2055,125.5164,125.0501,125.2541,17699.0
2022-11-11 09:55:00,128.89,128.89,128.2,128.29,46154.0,125.2152,125.2152,124.5449,124.6323,46154.0
2022-11-11 10:00:00,128.21,129.01,127.88,128.9,10249.0,124.5546,125.3318,124.234,125.2249,10249.0
2022-11-11 10:05:00,128.81,129.06,128.49,128.68,21164.0,125.1375,125.3804,124.8266,125.0112,21164.0
2022-11-11 10:10:00,128.68,128.97,128.49,128.72,10007.0,125.0112,125.2929,124.8266,125.0501,10007.0
2022-11-11 10:15:00,128.76,129.02,128.52,128.54,12809.0,125.0889,125.3415,124.8558,124.8752,12809.0
2022-11-11 10:20:00,128.63,129.05,128.62,128.78,15803.0,124.9626,125.3707,124.9529,125.1083,15803.0
2022-11-11 10:25:00,128.69,128.72,128.13,128.14,11891.0,125.0209,125.0501,124.4769,124.4866,11891.0
2022-11-11 10:30:00,128.08,128.29,127.72,127.75,79193.0,124.4283,124.6323,124.0786,124.1077,79193.0
2022-11-11 10:35:00,127.79,127.9,127.29,127.33,53571.0,124.1466,124.2534,123.6608,123.6997,53571.0
2022-11-11 10:40:00,127.45,127.52,126.82,126.91,31236.0,123.8163,123.8843,123.2042,123.2917,31236.0
2022-11-11 10:45:00,127.01,127.12,126.61,126.69,29566.0,123.3888,123.4957,123.0002,123.0779,29566.0
2022-11-11 10:50:00,126.69,126.98,126.62,126.73,43538.0,123.0779,123.3597,123.0099,123.1168,43538.0
2022-11-11 10:55:00,126.75,126.95,126.21,126.32,37134.0,123.1362,123.3305,122.6116,122.7185,37134.0
2022-11-11 11:00:00,126.39,126.73,126.21,126.42,27512.0,122.7865,123.1168,122.6116,122.8156,27512.0
2022-11-11 11:05:00,126.43,126.43,125.62,125.66,30609.0,122.8253,122.8253,122.0384,122.0773,30609.0
2022-11-11 11:10:00,125.63,125.98,125.51,125.92,30162.0,122.0482,122.3882,121.9316,122.3299,30162.0
2022-11-11 11:15:00,125.93,126.66,125.89,126.57,22057.0,122.3396,123.0488,122.3007,122.9614,22057.0
2022-11-11 11:20:00,126.57,126.81,126.46,126.64,23124.0,122.9614,123.1945,122.8545,123.0294,23124.0
2022-11-11 11:25:00,126.62,126.67,126.37,126.37,21021.0,123.0099,123.0585,122.7671,122.7671,21021.0
2022-11-11 11:30:00,126.33,126.88,126.29,126.61,15802.0,122.7282,123.2625,122.6893,123.0002,15802.0
2022-11-11 11:35:00,126.64,126.85,126.31,126.31,21084.0,123.0294,123.2334,122.7088,122.7088,21084.0
2022-11-11 11:40:00,126.34,126.45,126.21,126.41,36743.0,122.7379,122.8448,122.6116,122.8059,36743.0
2022-11-11 11:45:00,126.42,126.44,126.07,126.33,13613.0,122.8156,122.8351,122.4756,122.7282,13613.0
2022-11-11 11:50:00,126.36,126.4,126.11,126.23,11991.0,122.7573,122.7962,122.5145,122.6311,11991.0
2022-11-11 11:55:00,126.26,126.27,125.86,125.9,13627.0,122.6602,122.6699,122.2716,122.3105,13627.0
2022-11-11 12:00:00,125.88,125.95,125.62,125.88,64175.0,122.291,122.359,122.0384,122.291,64175.0
2022-11-11 12:05:00,125.88,126.06,125.56,125.71,49346.0,122.291,122.4659,121.9802,122.1259,49346.0
2022-11-11 12:10:00,125.73,125.85,125.65,125.65,17482.0,122.1453,122.2619,122.0676,122.0676,17482.0
2022-11-11 12:15:00,125.65,125.94,125.61,125.9,25890.0,122.0676,122.3493,122.0287,122.3105,25890.0
2022-11-11 12:20:00,125.91,126.08,125.89,126.08,9715.0,122.3202,122.4853,122.3007,122.4853,9715.0
2022-11-11 12:25:00,126.08,126.24,125.88,126.16,19047.0,122.4853,122.6408,122.291,122.563,19047.0
2022-11-11 12:30:00,126.15,126.3,126.08,126.26,24385.0,122.5533,122.6991,122.4853,122.6602,24385.0
2022-11-11 12:35:00,126.22,126.45,126.09,126.09,12433.0,122.6213,122.8448,122.495,122.495,12433.0
2022-11-11 12:40:00,126.07,126.08,125.77,125.88,14665.0,122.4756,122.4853,122.1842,122.291,14665.0
2022-11-11 12:45:00,125.89,125.89,125.7,125.74,13296.0,122.3007,122.3007,122.1162,122.155,13296.0
2022-11-11 12:50:00,125.75,125.83,125.69,125.83,11189.0,122.1647,122.2425,122.1064,122.2425,11189.0
2022-11-11 12:55:00,125.85,125.85,125.51,125.52,20570.0,122.2619,122.2619,121.9316,121.9413,20570.0
2022-11-11 13:00:00,125.52,125.65,125.4,125.4,29057.0,121.9413,122.0676,121.8247,121.8247,29057.0
2022-11-11 13:05:00,125.44,125.44,125.13,125.14,14360.0,121.8636,121.8636,121.5624,121.5721,14360.0
2022-11-11 13:10:00,125.16,125.5,125.16,125.37,20642.0,121.5916,121.9219,121.5916,121.7956,20642.0
2022-11-11 13:15:00,125.38,125.51,125.31,125.48,17191.0,121.8053,121.9316,121.7373,121.9024,17191.0
2022-11-11 13:20:00,125.48,125.68,125.43,125.67,11144.0,121.9024,122.0967,121.8539,122.087,11144.0
2022-11-11 13:25:00,125.7,125.7,125.5,125.67,12509.0,122.1162,122.1162,121.9219,122.087,12509.0
2022-11-11 13:30:00,125.68,125.72,125.62,125.65,10876.0,122.0967,122.1356,122.0384,122.0676,10876.0
2022-11-11 13:35:00,125.65,125.74,125.6,125.63,14023.0,122.0676,122.155,122.019,122.0482,14023.0
2022-11-11 13:40:00,125.64,125.68,125.44,125.61,34126.0,122.0579,122.0967,121.8636,122.0287,34126.0
2022-11-11 13:45:00,125.62,125.86,125.61,125.86,9146.0,122.0384,122.2716,122.0287,122.2716,9146.0
2022-11-11 13:50:00,125.84,126.04,125.84,125.92,9114.0,122.2522,122.4465,122.2522,122.3299,9114.0
2022-11-11 13:55:00,125.9,125.97,125.81,125.97,6674.0,122.3105,122.3785,122.223,122.3785,6674.0
2022-11-11 14:00:00,125.98,126.44,125.97,126.43,17440.0,122.3882,122.8351,122.3785,122.8253,17440.0
2022-11-11 14:05:00,126.48,126.65,126.17,126.17,22824.0,122.8739,123.0391,122.5728,122.5728,22824.0
2022-11-11 14:10:00,126.15,126.24,125.9,125.97,28196.0,122.5533,122.6408,122.3105,122.3785,28196.0
2022-11-11 14:15:00,125.94,125.97,125.87,125.94,21536.0,122.3493,122.3785,122.2813,122.3493,21536.0
2022-11-11 14:20:00,125.96,126.2,125.94,126.18,12604.0,122.3687,122.6019,122.3493,122.5825,12604.0
2022-11-11 14:25:00,126.16,126.16,125.99,126.08,15434.0,122.563,122.563,122.3979,122.4853,15434.0
2022-11-11 14:30:00,126.09,126.15,126.0,126.01,17078.0,122.495,122.5533,122.4076,122.4173,17078.0
2022-11-11 14:35:00,125.99,126.01,125.86,125.95,15526.0,122.3979,122.4173,122.2716,122.359,15526.0
2022-11-11 14:40:00,125.96,126.04,125.9,125.96,15609.0,122.3687,122.4465,122.3105,122.3687,15609.0
2022-11-11 14:45:00,125.92,125.99,125.76,125.77,20778.0,122.3299,122.3979,122.1745,122.1842,20778.0
2022-11-11 14:50:00,125.78,125.86,125.69,125.79,20617.0,122.1939,122.2716,122.1064,122.2036,20617.0
2022-11-11 14:55:00,125.81,126.15,125.81,126.08,15607.0,122.223,122.5533,122.223,122.4853,15607.0
2022-11-11 15:00:00,126.06,126.08,125.81,125.81,15064.0,122.4659,122.4853,122.223,122.223,15064.0
2022-11-11 15:05:00,125.82,125.95,125.76,125.87,24350.0,122.2327,122.359,122.1745,122.2813,24350.0
2022-11-11 15:10:00,125.87,126.08,125.77,125.97,47040.0,122.2813,122.4853,122.1842,122.3785,47040.0
2022-11-11 15:15:00,126.0,126.23,125.95,126.2,38730.0,122.4076,122.6311,122.359,122.6019,38730.0
2022-11-11 15:20:00,126.18,126.2,126.05,126.17,38467.0,122.5825,122.6019,122.4562,122.5728,38467.0
2022-11-11 15:25:00,126.18,126.35,126.16,126.29,43889.0,122.5825,122.7476,122.563,122.6893,43889.0
2022-11-11 15:30:00,126.31,126.49,126.3,126.47,27175.0,122.7088,122.8836,122.6991,122.8642,27175.0
2022-11-11 15:35:00,126.48,126.53,126.31,126.43,52426.0,122.8739,122.9225,122.7088,122.8253,52426.0
2022-11-11 15:40:00,126.43,126.55,126.36,126.45,39547.0,122.8253,122.9419,122.7573,122.8448,39547.0
2022-11-11 15:45:00,126.44,126.71,126.44,126.51,60525.0,122.8351,123.0974,122.8351,122.9031,60525.0
2022-11-11 15:50:00,126.51,126.62,126.38,126.47,74303.0,122.9031,123.0099,122.7768,122.8642,74303.0
2022-11-11 15:55:00,126.45,126.45,126.15,126.28,164359.0,122.8448,122.8448,122.5533,122.6796,164359.0
2022-11-14 09:30:00,126.71,127.12,126.32,126.76,39412.0,123.0974,123.4957,122.7185,123.1459,39412.0
2022-11-14 09:35:00,126.67,127.04,126.46,126.55,34271.0,123.0585,123.418,122.8545,122.9419,34271.0
2022-11-14 09:40:00,126.57,126.67,126.33,126.55,24526.0,122.9614,123.0585,122.7282,122.9419,24526.0
2022-11-14 09:45:00,126.57,126.65,126.05,126.4,61856.0,122.9614,123.0391,122.4562,122.7962,61856.0
2022-11-14 09:50:00,126.4,126.51,125.96,126.07,41417.0,122.7962,122.9031,122.3687,122.4756,41417.0
2022-11-14 09:55:00,126.05,126.23,125.81,125.88,21252.0,122.4562,122.6311,122.223,122.291,21252.0
2022-11-14 10:00:00,125.9,126.1,125.6,125.6,22916.0,122.3105,122.5048,122.019,122.019,22916.0
2022-11-14 10:05:00,125.56,125.79,125.42,125.47,39912.0,121.9802,122.2036,121.8441,121.8927,39912.0
2022-11-14 10:10:00,125.48,125.49,124.79,125.17,41572.0,121.9024,121.9121,121.2321,121.6013,41572.0
2022-11-14 10:15:00,125.19,125.68,125.19,125.65,27607.0,121.6207,122.0967,121.6207,122.0676,27607.0
2022-11-14 10:20:00,125.65,125.83,125.26,125.3,40753.0,122.0676,122.2425,121.6887,121.7276,40753.0
2022-11-14 10:25:00,125.25,125.54,125.19,125.54,24780.0,121.679,121.9607,121.6207,121.9607,24780.0
2022-11-14 10:30:00,125.5,125.53,125.43,125.46,16204.0,121.9219,121.951,121.8539,121.883,16204.0
2022-11-14 10:35:00,125.46,125.62,125.3,125.31,15863.0,121.883,122.0384,121.7276,121.7373,15863.0
2022-11-14 10:40:00,125.28,125.49,125.2,125.43,17006.0,121.7081,121.9121,121.6304,121.8539,17006.0
2022-11-14 10:45:00,125.45,125.63,125.36,125.47,17889.0,121.8733,122.0482,121.7859,121.8927,17889.0
2022-11-14 10:50:00,125.44,125.48,125.25,125.37,18184.0,121.8636,121.9024,121.679,121.7956,18184.0
2022-11-14 10:55:00,125.35,125.61,125.29,125.51,25496.0,121.7761,122.0287,121.7179,121.9316,25496.0
2022-11-14 11:00:00,125.53,125.6,125.15,125.18,19413.0,121.951,122.019,121.5818,121.611,19413.0
2022-11-14 11:05:00,125.18,125.24,124.97,125.0,21312.0,121.611,121.6693,121.407,121.4361,21312.0
2022-11-14 11:10:00,124.95,124.96,124.82,124.94,34408.0,121.3875,121.3973,121.2613,121.3778,34408.0
2022-11-14 11:15:00,124.93,125.01,124.89,124.96,23948.0,121.3681,121.4458,121.3293,121.3973,23948.0
2022-11-14 11:20:00,125.0,125.01,124.82,124.84,25332.0,121.4361,121.4458,121.2613,121.2807,25332.0
2022-11-14 11:25:00,124.85,124.93,124.77,124.81,39073.0,121.2904,121.3681,121.2127,121.2515,39073.0
2022-11-14 11:30:00,124.8,124.88,124.62,124.8,31423.0,121.2418,121.3195,121.067,121.2418,31423.0
2022-11-14 11:35:00,124.83,124.89,124.71,124.71,33028.0,121.271,121.3293,121.1544,121.1544,33028.0
2022-11-14 11:40:00,124.74,124.76,124.36,124.43,25330.0,121.1835,121.203,120.8144,120.8824,25330.0
2022-11-14 11:45:00,124.42,124.48,124.16,124.18,24136.0,120.8727,120.9309,120.6201,120.6395,24136.0
2022-11-14 11:50:00,124.18,124.26,123.89,124.02,53040.0,120.6395,120.7172,120.3578,120.4841,53040.0
2022-11-14 11:55:00,124.02,124.08,123.71,123.9,80395.0,120.4841,120.5424,120.1829,120.3675,80395.0
2022-11-14 12:00:00,123.9,124.14,123.88,124.1,41044.0,120.3675,120.6006,120.3481,120.5618,41044.0
2022-11-14 12:05:00,124.11,124.14,123.81,123.84,23662.0,120.5715,120.6006,120.28,120.3092,23662.0
2022-11-14 12:10:00,123.85,124.15,123.84,124.0,31967.0,120.3189,120.6104,120.3092,120.4646,31967.0
2022-11-14 12:15:00,124.01,124.18,124.01,124.08,23462.0,120.4743,120.6395,120.4743,120.5424,23462.0
2022-11-14 12:20:00,124.08,124.12,123.92,123.97,19621.0,120.5424,120.5812,120.3869,120.4355,19621.0
2022-11-14 12:25:00,123.98,124.29,123.98,124.28,35734.0,120.4452,120.7464,120.4452,120.7366,35734.0
2022-11-14 12:30:00,124.25,124.47,124.25,124.47,16527.0,120.7075,120.9212,120.7075,120.9212,16527.0
2022-11-14 12:35:00,124.49,124.74,124.47,124.51,15279.0,120.9407,121.1835,120.9212,120.9601,15279.0
2022-11-14 12:40:00,124.53,124.57,124.45,124.47,13895.0,120.9795,121.0184,120.9018,120.9212,13895.0
2022-11-14 12:45:00,124.47,124.59,124.36,124.42,14649.0,120.9212,121.0378,120.8144,120.8727,14649.0
2022-11-14 12:50:00,124.43,124.47,124.38,124.4,27863.0,120.8824,120.9212,120.8338,120.8532,27863.0
2022-11-14 12:55:00,124.4,124.4,124.22,124.29,20311.0,120.8532,120.8532,120.6784,120.7464,20311.0
2022-11-14 13:00:00,124.27,124.39,124.24,124.38,16345.0,120.7269,120.8435,120.6978,120.8338,16345.0
2022-11-14 13:05:00,124.4,124.42,124.25,124.29,23614.0,120.8532,120.8727,120.7075,120.7464,23614.0
2022-11-14 13:10:00,124.32,124.5,124.32,124.45,18693.0,120.7755,120.9504,120.7755,120.9018,18693.0
2022-11-14 13:15:00,124.46,124.46,124.31,124.45,12572.0,120.9115,120.9115,120.7658,120.9018,12572.0
2022-11-14 13:20:00,124.47,124.83,124.47,124.68,22337.0,120.9212,121.271,120.9212,121.1252,22337.0
2022-11-14 13:25:00,124.64,124.72,124.49,124.56,34488.0,121.0864,121.1641,120.9407,121.0087,34488.0
2022-11-14 13:30:00,124.56,124.77,124.52,124.73,23492.0,121.0087,121.2127,120.9698,121.1738,23492.0
2022-11-14 13:35:00,124.75,124.88,124.57,124.6,75115.0,121.1932,121.3195,121.0184,121.0475,75115.0
2022-11-14 13:40:00,124.61,124.67,124.42,124.57,13995.0,121.0572,121.1155,120.8727,121.0184,13995.0
2022-11-14 13:45:00,124.57,124.57,124.3,124.32,16488.0,121.0184,121.0184,120.7561,120.7755,16488.0
2022-11-14 13:50:00,124.3,124.5,124.3,124.31,14158.0,120.7561,120.9504,120.7561,120.7658,14158.0
2022-11-14 13:55:00,124.31,124.42,124.27,124.4,17409.0,120.7658,120.8727,120.7269,120.8532,17409.0
2022-11-14 14:00:00,124.39,124.47,124.29,124.44,20085.0,120.8435,120.9212,120.7464,120.8921,20085.0
2022-11-14 14:05:00,124.44,124.6,124.38,124.43,21343.0,120.8921,121.0475,120.8338,120.8824,21343.0
2022-11-14 14:10:00,124.43,124.49,124.36,124.48,13617.0,120.8824,120.9407,120.8144,120.9309,13617.0
2022-11-14 14:15:00,124.49,124.58,124.4,124.57,14629.0,120.9407,121.0281,120.8532,121.0184,14629.0
2022-11-14 14:20:00,124.56,124.58,124.45,124.57,14390.0,121.0087,121.0281,120.9018,121.0184,14390.0
2022-11-14 14:25:00,124.57,124.65,124.51,124.61,17845.0,121.0184,121.0961,120.9601,121.0572,17845.0
2022-11-14 14:30:00,124.63,124.71,124.5,124.53,18413.0,121.0767,121.1544,120.9504,120.9795,18413.0
2022-11-14 14:35:00,124.53,124.61,124.27,124.27,22453.0,120.9795,121.0572,120.7269,120.7269,22453.0
2022-11-14 14:40:00,124.27,124.34,124.14,124.18,30251.0,120.7269,120.7949,120.6006,120.6395,30251.0
2022-11-14 14:45:00,124.16,124.17,123.95,123.99,26188.0,120.6201,120.6298,120.4161,120.4549,26188.0
2022-11-14 14:50:00,123.99,124.12,123.89,124.06,46262.0,120.4549,120.5812,120.3578,120.5229,46262.0
2022-11-14 14:55:00,124.11,124.27,124.11,124.18,24063.0,120.5715,120.7269,120.5715,120.6395,24063.0
2022-11-14 15:00:00,124.18,124.33,124.17,124.33,18596.0,120.6395,120.7852,120.6298,120.7852,18596.0
2022-11-14 15:05:00,124.33,124.53,124.33,124.4,12399.0,120.7852,120.9795,120.7852,120.8532,12399.0
2022-11-14 15:10:00,124.39,124.49,124.31,124.44,38738.0,120.8435,120.9407,120.7658,120.8921,38738.0
2022-11-14 15:15:00,124.42,124.51,124.28,124.42,27589.0,120.8727,120.9601,120.7366,120.8727,27589.0
2022-11-14 15:20:00,124.44,124.74,124.41,124.72,24975.0,120.8921,121.1835,120.8629,121.1641,24975.0
2022-11-14 15:25:00,124.71,124.72,124.28,124.39,30308.0,121.1544,121.1641,120.7366,120.8435,30308.0
2022-11-14 15:30:00,124.37,124.37,124.25,124.32,23443.0,120.8241,120.8241,120.7075,120.7755,23443.0
2022-11-14 15:35:00,124.34,124.47,124.21,124.34,27617.0,120.7949,120.9212,120.6686,120.7949,27617.0
2022-11-14 15:40:00,124.32,124.42,124.15,124.25,25203.0,120.7755,120.8727,120.6104,120.7075,25203.0
2022-11-14 15:45:00,124.25,124.26,124.05,124.05,37164.0,120.7075,120.7172,120.5132,120.5132,37164.0
2022-11-14 15:50:00,124.04,124.04,123.35,123.35,135044.0,120.5035,120.5035,119.8332,119.8332,135044.0
2022-11-14 15:55:00,123.35,123.35,122.92,123.01,236468.0,119.8332,119.8332,119.4154,119.5029,236468.0
2022-11-15 09:30:00,123.72,123.97,122.57,122.58,56678.0,120.1926,120.4355,119.0754,119.0851,56678.0
2022-11-15 09:35:00,122.65,123.21,122.54,123.05,41247.0,119.1531,119.6972,119.0463,119.5417,41247.0
2022-11-15 09:40:00,123.12,123.87,122.9,123.23,29304.0,119.6097,120.3383,119.396,119.7166,29304.0
2022-11-15 09:45:00,123.14,123.56,122.89,123.43,20909.0,119.6292,120.0372,119.3863,119.9109,20909.0
2022-11-15 09:50:00,123.43,123.94,123.43,123.68,18759.0,119.9109,120.4063,119.9109,120.1538,18759.0
2022-11-15 09:55:00,123.69,123.91,123.58,123.66,11560.0,120.1635,120.3772,120.0566,120.1343,11560.0
2022-11-15 10:00:00,123.59,123.9,123.55,123.62,13349.0,120.0663,120.3675,120.0275,120.0955,13349.0
2022-11-15 10:05:00,123.63,123.8,122.95,122.95,50672.0,120.1052,120.2703,119.4446,119.4446,50672.0
2022-11-15 10:10:00,123.0,123.18,122.77,123.0,34124.0,119.4931,119.668,119.2697,119.4931,34124.0
2022-11-15 10:15:00,123.0,123.3,122.99,123.29,24058.0,119.4931,119.7846,119.4834,119.7749,24058.0
2022-11-15 10:20:00,123.28,123.33,123.04,123.18,15234.0,119.7652,119.8137,119.532,119.668,15234.0
2022-11-15 10:25:00,123.23,123.45,123.2,123.43,8700.0,119.7166,119.9303,119.6874,119.9109,8700.0
2022-11-15 10:30:00,123.4,123.67,123.36,123.67,10957.0,119.8817,120.144,119.8429,120.144,10957.0
2022-11-15 10:35:00,123.6,123.64,123.41,123.61,16155.0,120.076,120.1149,119.8915,120.0858,16155.0
2022-11-15 10:40:00,123.65,124.0,123.57,123.9,15065.0,120.1246,120.4646,120.0469,120.3675,15065.0
2022-11-15 10:45:00,123.91,123.96,123.52,123.54,27833.0,120.3772,120.4258,119.9983,120.0177,27833.0
2022-11-15 10:50:00,123.5,123.56,123.38,123.53,13384.0,119.9789,120.0372,119.8623,120.008,13384.0
2022-11-15 10:55:00,123.54,123.6,123.3,123.3,99839.0,120.0177,120.076,119.7846,119.7846,99839.0
2022-11-15 11:00:00,123.23,123.29,123.05,123.15,36794.0,119.7166,119.7749,119.5417,119.6389,36794.0
2022-11-15 11:05:00,123.15,123.21,122.9,122.91,24224.0,119.6389,119.6972,119.396,119.4057,24224.0
2022-11-15 11:10:00,122.85,123.52,122.76,123.45,66434.0,119.3474,119.9983,119.26,119.9303,66434.0
2022-11-15 11:15:00,123.43,123.54,123.03,123.12,46952.0,119.9109,120.0177,119.5223,119.6097,46952.0
2022-11-15 11:20:00,123.16,123.42,123.15,123.32,34860.0,119.6486,119.9012,119.6389,119.804,34860.0
2022-11-15 11:25:00,123.34,123.37,123.08,123.12,25624.0,119.8234,119.8526,119.5709,119.6097,25624.0
2022-11-15 11:30:00,123.12,123.69,123.12,123.52,57039.0,119.6097,120.1635,119.6097,119.9983,57039.0
2022-11-15 11:35:00,123.55,123.8,123.43,123.8,27806.0,120.0275,120.2703,119.9109,120.2703,27806.0
2022-11-15 11:40:00,123.83,123.88,123.61,123.72,21840.0,120.2995,120.3481,120.0858,120.1926,21840.0
2022-11-15 11:45:00,123.73,123.99,123.65,123.88,16882.0,120.2023,120.4549,120.1246,120.3481,16882.0
2022-11-15 11:50:00,123.9,124.02,123.85,123.97,13079.0,120.3675,120.4841,120.3189,120.4355,13079.0
2022-11-15 11:55:00,124.01,124.24,124.0,124.22,13252.0,120.4743,120.6978,120.4646,120.6784,13252.0
2022-11-15 12:00:00,124.23,124.26,123.87,123.98,28127.0,120.6881,120.7172,120.3383,120.4452,28127.0
2022-11-15 12:05:00,124.0,124.14,123.94,124.03,41441.0,120.4646,120.6006,120.4063,120.4938,41441.0
2022-11-15 12:10:00,124.04,124.07,123.84,123.88,34549.0,120.5035,120.5326,120.3092,120.3481,34549.0
2022-11-15 12:15:00,123.93,124.0,123.89,123.89,9784.0,120.3966,120.4646,120.3578,120.3578,9784.0
2022-11-15 12:20:00,123.88,123.99,123.83,123.86,9440.0,120.3481,120.4549,120.2995,120.3286,9440.0
2022-11-15 12:25:00,123.87,123.89,123.75,123.75,11401.0,120.3383,120.3578,120.2218,120.2218,11401.0
2022-11-15 12:30:00,123.77,124.0,123.75,123.97,14513.0,120.2412,120.4646,120.2218,120.4355,14513.0
2022-11-15 12:35:00,123.97,124.0,123.9,123.95,11559.0,120.4355,120.4646,120.3675,120.4161,11559.0
2022-11-15 12:40:00,123.94,123.99,123.86,123.89,11148.0,120.4063,120.4549,120.3286,120.3578,11148.0
2022-11-15 12:45:00,123.93,124.01,123.75,124.0,21492.0,120.3966,120.4743,120.2218,120.4646,21492.0
2022-11-15 12:50:00,124.0,124.01,123.89,123.89,16313.0,120.4646,120.4743,120.3578,120.3578,16313.0
2022-11-15 12:55:00,123.91,123.97,123.88,123.92,8696.0,120.3772,120.4355,120.3481,120.3869,8696.0
2022-11-15 13:00:00,123.91,124.0,123.86,123.98,14937.0,120.3772,120.4646,120.3286,120.4452,14937.0
2022-11-15 13:05:00,123.96,123.97,123.83,123.83,14167.0,120.4258,120.4355,120.2995,120.2995,14167.0
2022-11-15 13:10:00,123.83,123.89,123.54,123.54,24453.0,120.2995,120.3578,120.0177,120.0177,24453.0
2022-11-15 13:15:00,123.53,123.53,123.11,123.11,26706.0,120.008,120.008,119.6,119.6,26706.0
2022-11-15 13:20:00,123.09,123.12,122.62,122.81,22148.0,119.5806,119.6097,119.124,119.3086,22148.0
2022-11-15 13:25:00,122.84,122.85,122.35,122.35,40904.0,119.3377,119.3474,118.8617,118.8617,40904.0
2022-11-15 13:30:00,122.34,122.52,122.01,122.01,108171.0,118.852,119.0268,118.5314,118.5314,108171.0
2022-11-15 13:35:00,122.04,122.5,121.96,122.44,54637.0,118.5605,119.0074,118.4828,118.9491,54637.0
2022-11-15 13:40:00,122.5,122.8,122.19,122.66,51622.0,119.0074,119.2988,118.7062,119.1628,51622.0
2022-11-15 13:45:00,122.63,122.7,122.27,122.37,46980.0,119.1337,119.2017,118.784,118.8811,46980.0
2022-11-15 13:50:00,122.37,122.64,122.37,122.64,36202.0,118.8811,119.1434,118.8811,119.1434,36202.0
2022-11-15 13:55:00,122.65,122.98,122.49,122.88,27284.0,119.1531,119.4737,118.9977,119.3766,27284.0
2022-11-15 14:00:00,122.83,122.91,122.52,122.52,22513.0,119.328,119.4057,119.0268,119.0268,22513.0
2022-11-15 14:05:00,122.54,123.1,122.5,123.05,37640.0,119.0463,119.5903,119.0074,119.5417,37640.0
2022-11-15 14:10:00,123.03,123.37,122.94,122.96,41525.0,119.5223,119.8526,119.4349,119.4543,41525.0
2022-11-15 14:15:00,122.96,123.26,122.96,123.19,19405.0,119.4543,119.7457,119.4543,119.6777,19405.0
2022-11-15 14:20:00,123.24,123.41,123.18,123.4,21606.0,119.7263,119.8915,119.668,119.8817,21606.0
2022-11-15 14:25:00,123.37,123.44,123.08,123.2,50618.0,119.8526,119.9206,119.5709,119.6874,50618.0
2022-11-15 14:30:00,123.24,123.43,123.19,123.19,31726.0,119.7263,119.9109,119.6777,119.6777,31726.0
2022-11-15 14:35:00,123.22,123.35,123.13,123.21,30187.0,119.7069,119.8332,119.6194,119.6972,30187.0
2022-11-15 14:40:00,123.26,123.43,123.2,123.2,21253.0,119.7457,119.9109,119.6874,119.6874,21253.0
2022-11-15 14:45:00,123.19,123.32,122.93,122.96,45574.0,119.6777,119.804,119.4251,119.4543,45574.0
2022-11-15 14:50:00,123.01,123.12,122.9,123.0,34126.0,119.5029,119.6097,119.396,119.4931,34126.0
2022-11-15 14:55:00,123.0,123.32,122.96,123.11,61749.0,119.4931,119.804,119.4543,119.6,61749.0
2022-11-15 15:00:00,123.08,123.41,123.04,123.21,33610.0,119.5709,119.8915,119.532,119.6972,33610.0
2022-11-15 15:05:00,123.23,123.4,123.12,123.37,87135.0,119.7166,119.8817,119.6097,119.8526,87135.0
2022-11-15 15:10:00,123.41,123.55,123.38,123.47,27079.0,119.8915,120.0275,119.8623,119.9497,27079.0
2022-11-15 15:15:00,123.5,123.67,123.44,123.63,28810.0,119.9789,120.144,119.9206,120.1052,28810.0
2022-11-15 15:20:00,123.62,123.66,123.45,123.47,35747.0,120.0955,120.1343,119.9303,119.9497,35747.0
2022-11-15 15:25:00,123.48,123.57,123.42,123.45,36351.0,119.9595,120.0469,119.9012,119.9303,36351.0
2022-11-15 15:30:00,123.45,123.45,123.15,123.21,29062.0,119.9303,119.9303,119.6389,119.6972,29062.0
2022-11-15 15:35:00,123.23,123.44,123.23,123.42,46323.0,119.7166,119.9206,119.7166,119.9012,46323.0
2022-11-15 15:40:00,123.42,123.56,123.27,123.31,66554.0,119.9012,120.0372,119.7554,119.7943,66554.0
2022-11-15 15:45:00,123.31,123.31,122.95,122.98,86926.0,119.7943,119.7943,119.4446,119.4737,86926.0
2022-11-15 15:50:00,122.98,123.04,122.79,122.9,103864.0,119.4737,119.532,119.2891,119.396,103864.0
2022-11-15 15:55:00,122.9,123.17,122.86,123.09,227693.0,119.396,119.6583,119.3571,119.5806,227693.0
2022-11-16 09:30:00,122.82,123.31,120.78,120.78,148036.0,119.3183,119.7943,117.3364,117.3364,148036.0
2022-11-16 09:35:00,120.8,121.5,120.76,121.17,164803.0,117.3559,118.0359,117.317,117.7153,164803.0
2022-11-16 09:40:00,121.12,121.31,120.37,120.43,67946.0,117.6667,117.8513,116.9381,116.9964,67946.0
2022-11-16 09:45:00,120.36,121.03,120.26,120.71,29264.0,116.9284,117.5793,116.8313,117.2684,29264.0
2022-11-16 09:50:00,120.69,121.27,120.67,121.1,36193.0,117.249,117.8125,117.2296,117.6473,36193.0
2022-11-16 09:55:00,121.02,121.39,120.94,121.01,52074.0,117.5696,117.929,117.4919,117.5599,52074.0
2022-11-16 10:00:00,120.97,122.36,120.95,122.36,63038.0,117.521,118.8714,117.5016,118.8714,63038.0
2022-11-16 10:05:00,122.43,123.03,121.99,122.07,58245.0,118.9394,119.5223,118.5119,118.5897,58245.0
2022-11-16 10:10:00,122.11,122.63,122.03,122.08,57866.0,118.6285,119.1337,118.5508,118.5994,57866.0
2022-11-16 10:15:00,122.03,122.27,121.94,122.14,59732.0,118.5508,118.784,118.4634,118.6577,59732.0
2022-11-16 10:20:00,122.15,123.25,122.15,123.16,75442.0,118.6674,119.736,118.6674,119.6486,75442.0
2022-11-16 10:25:00,123.21,123.55,122.78,122.82,35374.0,119.6972,120.0275,119.2794,119.3183,35374.0
2022-11-16 10:30:00,122.82,123.14,122.81,123.01,60297.0,119.3183,119.6292,119.3086,119.5029,60297.0
2022-11-16 10:35:00,123.05,123.15,122.71,122.83,77032.0,119.5417,119.6389,119.2114,119.328,77032.0
2022-11-16 10:40:00,122.8,122.95,122.64,122.71,26768.0,119.2988,119.4446,119.1434,119.2114,26768.0
2022-11-16 10:45:00,122.71,123.02,122.71,122.77,23840.0,119.2114,119.5126,119.2114,119.2697,23840.0
2022-11-16 10:50:00,122.75,122.84,122.44,122.52,40509.0,119.2503,119.3377,118.9491,119.0268,40509.0
2022-11-16 10:55:00,122.49,122.69,122.45,122.54,39028.0,118.9977,119.192,118.9588,119.0463,39028.0
2022-11-16 11:00:00,122.5,122.71,122.44,122.58,12176.0,119.0074,119.2114,118.9491,119.0851,12176.0
2022-11-16 11:05:00,122.57,122.89,122.54,122.75,34860.0,119.0754,119.3863,119.0463,119.2503,34860.0
2022-11-16 11:10:00,122.75,123.03,122.73,122.98,25331.0,119.2503,119.5223,119.2308,119.4737,25331.0
2022-11-16 11:15:00,122.98,123.06,122.75,122.97,51655.0,119.4737,119.5514,119.2503,119.464,51655.0
2022-11-16 11:20:00,122.95,123.1,122.84,123.02,52033.0,119.4446,119.5903,119.3377,119.5126,52033.0
2022-11-16 11:25:00,123.0,123.28,123.0,123.28,7385.0,119.4931,119.7652,119.4931,119.7652,7385.0
2022-11-16 11:30:00,123.34,123.7,123.34,123.7,13477.0,119.8234,120.1732,119.8234,120.1732,13477.0
2022-11-16 11:35:00,123.74,124.24,123.74,123.93,47521.0,120.212,120.6978,120.212,120.3966,47521.0
2022-11-16 11:40:00,123.91,124.13,123.67,123.71,40252.0,120.3772,120.5909,120.144,120.1829,40252.0
2022-11-16 11:45:00,123.67,123.95,123.67,123.92,6610.0,120.144,120.4161,120.144,120.3869,6610.0
2022-11-16 11:50:00,123.91,124.38,123.9,124.34,19239.0,120.3772,120.8338,120.3675,120.7949,19239.0
2022-11-16 11:55:00,124.35,124.57,124.28,124.43,23277.0,120.8047,121.0184,120.7366,120.8824,23277.0
2022-11-16 12:00:00,124.43,124.43,123.93,124.04,15989.0,120.8824,120.8824,120.3966,120.5035,15989.0
2022-11-16 12:05:00,124.05,124.31,124.05,124.28,18427.0,120.5132,120.7658,120.5132,120.7366,18427.0
2022-11-16 12:10:00,124.28,124.44,124.21,124.34,18785.0,120.7366,120.8921,120.6686,120.7949,18785.0
2022-11-16 12:15:00,124.34,124.38,124.29,124.32,16635.0,120.7949,120.8338,120.7464,120.7755,16635.0
2022-11-16 12:20:00,124.34,124.61,124.33,124.55,31275.0,120.7949,121.0572,120.7852,120.999,31275.0
2022-11-16 12:25:00,124.56,124.7,124.52,124.6,11137.0,121.0087,121.1447,120.9698,121.0475,11137.0
2022-11-16 12:30:00,124.59,124.93,124.56,124.89,30181.0,121.0378,121.3681,121.0087,121.3293,30181.0
2022-11-16 12:35:00,124.9,125.37,124.88,125.23,29742.0,121.339,121.7956,121.3195,121.6596,29742.0
2022-11-16 12:40:00,125.26,125.3,125.16,125.28,18914.0,121.6887,121.7276,121.5916,121.7081,18914.0
2022-11-16 12:45:00,125.33,125.63,125.33,125.44,36965.0,121.7567,122.0482,121.7567,121.8636,36965.0
2022-11-16 12:50:00,125.45,125.59,125.37,125.43,17410.0,121.8733,122.0093,121.7956,121.8539,17410.0
2022-11-16 12:55:00,125.43,125.5,125.26,125.28,8825.0,121.8539,121.9219,121.6887,121.7081,8825.0
2022-11-16 13:00:00,125.25,125.39,125.2,125.39,12750.0,121.679,121.815,121.6304,121.815,12750.0
2022-11-16 13:05:00,125.4,125.45,125.23,125.32,10474.0,121.8247,121.8733,121.6596,121.747,10474.0
2022-11-16 13:10:00,125.34,125.34,125.24,125.31,6073.0,121.7664,121.7664,121.6693,121.7373,6073.0
2022-11-16 13:15:00,125.31,125.37,125.23,125.32,8112.0,121.7373,121.7956,121.6596,121.747,8112.0
2022-11-16 13:20:00,125.34,125.35,125.21,125.25,11714.0,121.7664,121.7761,121.6401,121.679,11714.0
2022-11-16 13:25:00,125.24,125.44,125.22,125.28,13560.0,121.6693,121.8636,121.6498,121.7081,13560.0
2022-11-16 13:30:00,125.29,125.33,125.09,125.1,14658.0,121.7179,121.7567,121.5236,121.5333,14658.0
2022-11-16 13:35:00,125.12,125.14,125.02,125.08,26229.0,121.5527,121.5721,121.4555,121.5138,26229.0
2022-11-16 13:40:00,125.09,125.1,124.81,124.84,17048.0,121.5236,121.5333,121.2515,121.2807,17048.0
2022-11-16 13:45:00,124.84,125.07,124.78,124.98,12925.0,121.2807,121.5041,121.2224,121.4167,12925.0
2022-11-16 13:50:00,124.98,125.08,124.96,125.04,23962.0,121.4167,121.5138,121.3973,121.475,23962.0
2022-11-16 13:55:00,125.03,125.06,124.86,124.99,15221.0,121.4653,121.4944,121.3001,121.4264,15221.0
2022-11-16 14:00:00,124.96,125.16,124.89,125.1,19870.0,121.3973,121.5916,121.3293,121.5333,19870.0
2022-11-16 14:05:00,125.11,125.16,125.01,125.15,11914.0,121.543,121.5916,121.4458,121.5818,11914.0
2022-11-16 14:10:00,125.18,125.24,125.14,125.18,10050.0,121.611,121.6693,121.5721,121.611,10050.0
2022-11-16 14:15:00,125.19,125.39,125.08,125.3,37472.0,121.6207,121.815,121.5138,121.7276,37472.0
2022-11-16 14:20:00,125.3,125.34,125.2,125.3,32916.0,121.7276,121.7664,121.6304,121.7276,32916.0
2022-11-16 14:25:00,125.28,125.31,125.1,125.16,15801.0,121.7081,121.7373,121.5333,121.5916,15801.0
2022-11-16 14:30:00,125.17,125.21,124.96,125.15,30164.0,121.6013,121.6401,121.3973,121.5818,30164.0
2022-11-16 14:35:00,125.17,125.34,125.17,125.25,19093.0,121.6013,121.7664,121.6013,121.679,19093.0
2022-11-16 14:40:00,125.26,125.59,125.26,125.44,21295.0,121.6887,122.0093,121.6887,121.8636,21295.0
2022-11-16 14:45:00,125.48,125.55,125.39,125.52,11424.0,121.9024,121.9704,121.815,121.9413,11424.0
2022-11-16 14:50:00,125.55,125.97,125.54,125.97,20854.0,121.9704,122.3785,121.9607,122.3785,20854.0
2022-11-16 14:55:00,125.97,125.98,125.79,125.81,20057.0,122.3785,122.3882,122.2036,122.223,20057.0
2022-11-16 15:00:00,125.8,125.84,125.59,125.62,20346.0,122.2133,122.2522,122.0093,122.0384,20346.0
2022-11-16 15:05:00,125.62,125.72,125.53,125.6,38948.0,122.0384,122.1356,121.951,122.019,38948.0
2022-11-16 15:10:00,125.62,125.69,125.59,125.68,19666.0,122.0384,122.1064,122.0093,122.0967,19666.0
2022-11-16 15:15:00,125.67,125.67,125.5,125.52,27782.0,122.087,122.087,121.9219,121.9413,27782.0
2022-11-16 15:20:00,125.54,125.71,125.5,125.68,37825.0,121.9607,122.1259,121.9219,122.0967,37825.0
2022-11-16 15:25:00,125.68,125.75,125.65,125.65,37469.0,122.0967,122.1647,122.0676,122.0676,37469.0
2022-11-16 15:30:00,125.64,125.68,125.54,125.55,31700.0,122.0579,122.0967,121.9607,121.9704,31700.0
2022-11-16 15:35:00,125.56,125.67,125.4,125.66,34125.0,121.9802,122.087,121.8247,122.0773,34125.0
2022-11-16 15:40:00,125.66,125.91,125.6,125.89,47157.0,122.0773,122.3202,122.019,122.3007,47157.0
2022-11-16 15:45:00,125.87,126.03,125.75,126.02,49468.0,122.2813,122.4368,122.1647,122.427,49468.0
2022-11-16 15:50:00,126.03,126.35,126.03,126.13,99288.0,122.4368,122.7476,122.4368,122.5339,99288.0
2022-11-16 15:55:00,126.14,126.27,125.91,126.01,233589.0,122.5436,122.6699,122.3202,122.4173,233589.0
2022-11-17 09:30:00,125.45,127.23,125.29,126.69,46344.0,121.8733,123.6025,121.7179,123.0779,46344.0
2022-11-17 09:35:00,126.69,127.61,126.58,127.54,29615.0,123.0779,123.9717,122.9711,123.9037,29615.0
2022-11-17 09:40:00,127.55,127.91,127.38,127.73,28252.0,123.9134,124.2632,123.7483,124.0883,28252.0
2022-11-17 09:45:00,127.72,128.26,127.42,128.02,17728.0,124.0786,124.6032,123.7871,124.37,17728.0
2022-11-17 09:50:00,127.99,128.58,127.9,128.51,12485.0,124.3409,124.9141,124.2534,124.846,12485.0
2022-11-17 09:55:00,128.52,128.63,128.28,128.54,19001.0,124.8558,124.9626,124.6226,124.8752,19001.0
2022-11-17 10:00:00,128.52,128.62,127.5,127.5,38422.0,124.8558,124.9529,123.8648,123.8648,38422.0
2022-11-17 10:05:00,127.5,127.84,127.38,127.44,29793.0,123.8648,124.1951,123.7483,123.8066,29793.0
2022-11-17 10:10:00,127.44,127.75,127.13,127.28,22960.0,123.8066,124.1077,123.5054,123.6511,22960.0
2022-11-17 10:15:00,127.32,127.32,126.7,126.75,16845.0,123.69,123.69,123.0877,123.1362,16845.0
2022-11-17 10:20:00,126.8,126.8,126.49,126.56,14391.0,123.1848,123.1848,122.8836,122.9516,14391.0
2022-11-17 10:25:00,126.57,127.03,126.5,127.0,14773.0,122.9614,123.4082,122.8934,123.3791,14773.0
2022-11-17 10:30:00,126.98,127.36,126.79,127.36,10946.0,123.3597,123.7288,123.1751,123.7288,10946.0
2022-11-17 10:35:00,127.39,127.43,127.26,127.35,16581.0,123.758,123.7968,123.6317,123.7191,16581.0
2022-11-17 10:40:00,127.33,127.33,127.06,127.27,12955.0,123.6997,123.6997,123.4374,123.6414,12955.0
2022-11-17 10:45:00,127.28,127.46,127.14,127.44,19549.0,123.6511,123.826,123.5151,123.8066,19549.0
2022-11-17 10:50:00,127.42,127.54,127.34,127.54,9559.0,123.7871,123.9037,123.7094,123.9037,9559.0
2022-11-17 10:55:00,127.5,127.5,127.13,127.19,16844.0,123.8648,123.8648,123.5054,123.5637,16844.0
2022-11-17 11:00:00,127.16,127.41,127.12,127.39,14584.0,123.5345,123.7774,123.4957,123.758,14584.0
2022-11-17 11:05:00,127.37,127.37,127.07,127.26,14435.0,123.7385,123.7385,123.4471,123.6317,14435.0
2022-11-17 11:10:00,127.25,127.28,127.03,127.19,11896.0,123.622,123.6511,123.4082,123.5637,11896.0
2022-11-17 11:15:00,127.21,127.22,126.86,126.92,11340.0,123.5831,123.5928,123.2431,123.3014,11340.0
2022-11-17 11:20:00,126.92,127.15,126.91,127.07,10613.0,123.3014,123.5248,123.2917,123.4471,10613.0
2022-11-17 11:25:00,127.06,127.08,126.9,126.97,9624.0,123.4374,123.4568,123.2819,123.35,9624.0
2022-11-17 11:30:00,126.97,127.01,126.86,126.98,7228.0,123.35,123.3888,123.2431,123.3597,7228.0
2022-11-17 11:35:00,126.99,127.07,126.85,126.85,7238.0,123.3694,123.4471,123.2334,123.2334,7238.0
2022-11-17 11:40:00,126.83,126.86,126.76,126.8,9069.0,123.2139,123.2431,123.1459,123.1848,9069.0
2022-11-17 11:45:00,126.78,127.01,126.78,126.93,12419.0,123.1654,123.3888,123.1654,123.3111,12419.0
2022-11-17 11:50:00,126.9,127.17,126.86,127.17,8346.0,123.2819,123.5443,123.2431,123.5443,8346.0
2022-11-17 11:55:00,127.2,127.55,127.2,127.37,12593.0,123.5734,123.9134,123.5734,123.7385,12593.0
2022-11-17 12:00:00,127.35,127.82,127.35,127.72,9337.0,123.7191,124.1757,123.7191,124.0786,9337.0
2022-11-17 12:05:00,127.72,127.75,127.6,127.67,9196.0,124.0786,124.1077,123.962,124.03,9196.0
2022-11-17 12:10:00,127.68,127.68,127.48,127.52,8902.0,124.0397,124.0397,123.8454,123.8843,8902.0
2022-11-17 12:15:00,127.51,127.66,127.51,127.66,10505.0,123.8746,124.0203,123.8746,124.0203,10505.0
2022-11-17 12:20:00,127.66,127.72,127.6,127.65,5500.0,124.0203,124.0786,123.962,124.0106,5500.0
2022-11-17 12:25:00,127.68,127.74,127.61,127.63,10491.0,124.0397,124.098,123.9717,123.9911,10491.0
2022-11-17 12:30:00,127.65,127.72,127.45,127.45,9763.0,124.0106,124.0786,123.8163,123.8163,9763.0
2022-11-17 12:35:00,127.49,127.53,127.15,127.25,5703.0,123.8551,123.894,123.5248,123.622,5703.0
2022-11-17 12:40:00,127.26,127.47,127.24,127.41,9425.0,123.6317,123.8357,123.6123,123.7774,9425.0
2022-11-17 12:45:00,127.42,127.5,127.34,127.37,20920.0,123.7871,123.8648,123.7094,123.7385,20920.0
2022-11-17 12:50:00,127.36,127.45,127.23,127.26,9591.0,123.7288,123.8163,123.6025,123.6317,9591.0
2022-11-17 12:55:00,127.25,127.37,127.19,127.36,11174.0,123.622,123.7385,123.5637,123.7288,11174.0
2022-11-17 13:00:00,127.42,127.49,127.3,127.37,5451.0,123.7871,123.8551,123.6705,123.7385,5451.0
2022-11-17 13:05:00,127.34,127.44,127.22,127.41,12343.0,123.7094,123.8066,123.5928,123.7774,12343.0
2022-11-17 13:10:00,127.43,127.64,127.42,127.54,9413.0,123.7968,124.0009,123.7871,123.9037,9413.0
2022-11-17 13:15:00,127.53,127.8,127.53,127.78,15330.0,123.894,124.1563,123.894,124.1369,15330.0
2022-11-17 13:20:00,127.75,127.75,127.54,127.55,5052.0,124.1077,124.1077,123.9037,123.9134,5052.0
2022-11-17 13:25:00,127.53,127.62,127.49,127.62,10695.0,123.894,123.9814,123.8551,123.9814,10695.0
2022-11-17 13:30:00,127.62,127.65,127.46,127.48,4381.0,123.9814,124.0106,123.826,123.8454,4381.0
2022-11-17 13:35:00,127.46,127.64,127.46,127.59,11460.0,123.826,124.0009,123.826,123.9523,11460.0
2022-11-17 13:40:00,127.59,127.67,127.38,127.38,10624.0,123.9523,124.03,123.7483,123.7483,10624.0
2022-11-17 13:45:00,127.36,127.54,127.31,127.41,10825.0,123.7288,123.9037,123.6803,123.7774,10825.0
2022-11-17 13:50:00,127.45,127.48,127.32,127.46,6899.0,123.8163,123.8454,123.69,123.826,6899.0
2022-11-17 13:55:00,127.44,127.61,127.33,127.57,4457.0,123.8066,123.9717,123.6997,123.9328,4457.0
2022-11-17 14:00:00,127.57,127.75,127.56,127.71,5130.0,123.9328,124.1077,123.9231,124.0689,5130.0
2022-11-17 14:05:00,127.71,127.76,127.68,127.72,6709.0,124.0689,124.1174,124.0397,124.0786,6709.0
2022-11-17 14:10:00,127.71,127.9,127.71,127.9,17379.0,124.0689,124.2534,124.0689,124.2534,17379.0
2022-11-17 14:15:00,127.92,128.02,127.81,127.82,10261.0,124.2729,124.37,124.166,124.1757,10261.0
2022-11-17 14:20:00,127.8,127.8,127.64,127.8,9984.0,124.1563,124.1563,124.0009,124.1563,9984.0
2022-11-17 14:25:00,127.8,127.8,127.69,127.7,4179.0,124.1563,124.1563,124.0494,124.0591,4179.0
2022-11-17 14:30:00,127.71,127.79,127.66,127.79,7183.0,124.0689,124.1466,124.0203,124.1466,7183.0
2022-11-17 14:35:00,127.8,127.95,127.73,127.87,9006.0,124.1563,124.302,124.0883,124.2243,9006.0
2022-11-17 14:40:00,127.86,127.87,127.74,127.85,7595.0,124.2146,124.2243,124.098,124.2049,7595.0
2022-11-17 14:45:00,127.85,127.87,127.75,127.83,7735.0,124.2049,124.2243,124.1077,124.1854,7735.0
2022-11-17 14:50:00,127.81,127.91,127.76,127.91,5358.0,124.166,124.2632,124.1174,124.2632,5358.0
2022-11-17 14:55:00,127.86,127.87,127.78,127.86,5797.0,124.2146,124.2243,124.1369,124.2146,5797.0
2022-11-17 15:00:00,127.85,127.85,127.77,127.83,12658.0,124.2049,124.2049,124.1271,124.1854,12658.0
2022-11-17 15:05:00,127.84,128.18,127.84,127.92,25928.0,124.1951,124.5255,124.1951,124.2729,25928.0
2022-11-17 15:10:00,127.88,127.94,127.86,127.87,9169.0,124.234,124.2923,124.2146,124.2243,9169.0
2022-11-17 15:15:00,127.86,127.88,127.55,127.61,10597.0,124.2146,124.234,123.9134,123.9717,10597.0
2022-11-17 15:20:00,127.6,127.66,127.51,127.63,9756.0,123.962,124.0203,123.8746,123.9911,9756.0
2022-11-17 15:25:00,127.63,127.69,127.57,127.64,8931.0,123.9911,124.0494,123.9328,124.0009,8931.0
2022-11-17 15:30:00,127.64,127.79,127.64,127.76,13984.0,124.0009,124.1466,124.0009,124.1174,13984.0
2022-11-17 15:35:00,127.74,127.74,127.6,127.65,12242.0,124.098,124.098,123.962,124.0106,12242.0
2022-11-17 15:40:00,127.68,127.76,127.6,127.63,13702.0,124.0397,124.1174,123.962,123.9911,13702.0
2022-11-17 15:45:00,127.64,127.91,127.64,127.9,17150.0,124.0009,124.2632,124.0009,124.2534,17150.0
2022-11-17 15:50:00,127.91,128.02,127.82,127.83,31138.0,124.2632,124.37,124.1757,124.1854,31138.0
2022-11-17 15:55:00,127.81,128.04,127.68,128.04,114693.0,124.166,124.3894,124.0397,124.3894,114693.0
2022-11-18 09:30:00,129.59,129.85,128.95,128.97,94379.0,125.8953,126.1478,125.2735,125.2929,94379.0
2022-11-18 09:35:00,129.03,129.63,128.98,129.46,9059.0,125.3512,125.9341,125.3026,125.769,9059.0
2022-11-18 09:40:00,129.46,129.82,129.46,129.65,22375.0,125.769,126.1187,125.769,125.9535,22375.0
2022-11-18 09:45:00,129.68,129.95,129.51,129.51,21942.0,125.9827,126.245,125.8175,125.8175,21942.0
2022-11-18 09:50:00,129.59,129.69,129.29,129.44,6901.0,125.8953,125.9924,125.6038,125.7495,6901.0
2022-11-18 09:55:00,129.41,129.54,129.17,129.22,29321.0,125.7204,125.8467,125.4872,125.5358,29321.0
2022-11-18 10:00:00,129.27,129.51,129.19,129.51,4731.0,125.5844,125.8175,125.5067,125.8175,4731.0
2022-11-18 10:05:00,129.6,129.6,129.22,129.38,9271.0,125.905,125.905,125.5358,125.6912,9271.0
2022-11-18 10:10:00,129.39,129.39,129.05,129.12,7758.0,125.701,125.701,125.3707,125.4387,7758.0
2022-11-18 10:15:00,129.09,129.28,129.07,129.1,7221.0,125.4095,125.5941,125.3901,125.4192,7221.0
2022-11-18 10:20:00,129.07,129.16,128.93,129.16,6784.0,125.3901,125.4775,125.2541,125.4775,6784.0
2022-11-18 10:25:00,129.13,129.35,128.92,129.31,9961.0,125.4484,125.6621,125.2444,125.6232,9961.0
2022-11-18 10:30:00,129.29,129.31,129.03,129.08,6192.0,125.6038,125.6232,125.3512,125.3998,6192.0
2022-11-18 10:35:00,129.09,129.38,129.06,129.38,6402.0,125.4095,125.6912,125.3804,125.6912,6402.0
2022-11-18 10:40:00,129.36,129.5,129.34,129.5,14339.0,125.6718,125.8078,125.6524,125.8078,14339.0
2022-11-18 10:45:00,129.55,129.6,129.41,129.44,15501.0,125.8564,125.905,125.7204,125.7495,15501.0
2022-11-18 10:50:00,129.44,129.52,129.29,129.29,13185.0,125.7495,125.8273,125.6038,125.6038,13185.0
2022-11-18 10:55:00,129.26,129.27,128.79,128.89,25752.0,125.5747,125.5844,125.1181,125.2152,25752.0
2022-11-18 11:00:00,128.91,129.11,128.9,129.01,7925.0,125.2346,125.4289,125.2249,125.3318,7925.0
2022-11-18 11:05:00,128.95,128.99,128.89,128.93,11836.0,125.2735,125.3124,125.2152,125.2541,11836.0
2022-11-18 11:10:00,128.93,129.24,128.92,129.22,16569.0,125.2541,125.5552,125.2444,125.5358,16569.0
2022-11-18 11:15:00,129.19,129.27,128.98,129.19,10336.0,125.5067,125.5844,125.3026,125.5067,10336.0
2022-11-18 11:20:00,129.2,129.35,129.09,129.33,15033.0,125.5164,125.6621,125.4095,125.6427,15033.0
2022-11-18 11:25:00,129.33,129.44,129.29,129.36,9932.0,125.6427,125.7495,125.6038,125.6718,9932.0
2022-11-18 11:30:00,129.34,129.6,129.34,129.49,9215.0,125.6524,125.905,125.6524,125.7981,9215.0
2022-11-18 11:35:00,129.52,129.69,129.43,129.66,13237.0,125.8273,125.9924,125.7398,125.9633,13237.0
2022-11-18 11:40:00,129.65,129.67,129.44,129.45,20048.0,125.9535,125.973,125.7495,125.7592,20048.0
2022-11-18 11:45:00,129.46,129.46,129.14,129.14,19730.0,125.769,125.769,125.4581,125.4581,19730.0
2022-11-18 11:50:00,129.14,129.2,129.07,129.12,10111.0,125.4581,125.5164,125.3901,125.4387,10111.0
2022-11-18 11:55:00,129.13,129.45,129.07,129.37,8208.0,125.4484,125.7592,125.3901,125.6815,8208.0
2022-11-18 12:00:00,129.4,129.4,129.27,129.29,5514.0,125.7107,125.7107,125.5844,125.6038,5514.0
2022-11-18 12:05:00,129.29,129.33,129.05,129.05,5445.0,125.6038,125.6427,125.3707,125.3707,5445.0
2022-11-18 12:10:00,129.05,129.05,128.85,128.93,16815.0,125.3707,125.3707,125.1764,125.2541,16815.0
2022-11-18 12:15:00,128.91,128.93,128.4,128.46,24305.0,125.2346,125.2541,124.7392,124.7975,24305.0
2022-11-18 12:20:00,128.43,128.46,128.24,128.3,13665.0,124.7683,124.7975,124.5837,124.642,13665.0
2022-11-18 12:25:00,128.3,128.44,128.29,128.42,12909.0,124.642,124.778,124.6323,124.7586,12909.0
2022-11-18 12:30:00,128.43,128.43,128.23,128.29,10071.0,124.7683,124.7683,124.574,124.6323,10071.0
2022-11-18 12:35:00,128.25,128.39,128.22,128.33,9609.0,124.5935,124.7295,124.5643,124.6712,9609.0
2022-11-18 12:40:00,128.3,128.32,128.17,128.24,10348.0,124.642,124.6615,124.5157,124.5837,10348.0
2022-11-18 12:45:00,128.21,128.24,128.04,128.06,14757.0,124.5546,124.5837,124.3894,124.4089,14757.0
2022-11-18 12:50:00,128.06,128.19,127.98,128.11,8803.0,124.4089,124.5352,124.3312,124.4575,8803.0
2022-11-18 12:55:00,128.09,128.12,128.02,128.09,13818.0,124.438,124.4672,124.37,124.438,13818.0
2022-11-18 13:00:00,128.09,128.21,128.0,128.01,10395.0,124.438,124.5546,124.3506,124.3603,10395.0
2022-11-18 13:05:00,128.02,128.11,127.9,128.09,13871.0,124.37,124.4575,124.2534,124.438,13871.0
2022-11-18 13:10:00,128.06,128.21,128.03,128.19,12258.0,124.4089,124.5546,124.3797,124.5352,12258.0
2022-11-18 13:15:00,128.18,128.29,128.1,128.11,9518.0,124.5255,124.6323,124.4477,124.4575,9518.0
2022-11-18 13:20:00,128.1,128.1,127.85,127.97,12853.0,124.4477,124.4477,124.2049,124.3214,12853.0
2022-11-18 13:25:00,127.95,127.98,127.85,127.97,6751.0,124.302,124.3312,124.2049,124.3214,6751.0
2022-11-18 13:30:00,127.97,128.04,127.91,128.03,8171.0,124.3214,124.3894,124.2632,124.3797,8171.0
2022-11-18 13:35:00,128.01,128.01,127.76,127.77,6719.0,124.3603,124.3603,124.1174,124.1271,6719.0
2022-11-18 13:40:00,127.76,127.77,127.44,127.44,9799.0,124.1174,124.1271,123.8066,123.8066,9799.0
2022-11-18 13:45:00,127.45,127.49,127.35,127.37,9845.0,123.8163,123.8551,123.7191,123.7385,9845.0
2022-11-18 13:50:00,127.38,127.44,127.29,127.31,12854.0,123.7483,123.8066,123.6608,123.6803,12854.0
2022-11-18 13:55:00,127.31,127.42,127.29,127.42,10153.0,123.6803,123.7871,123.6608,123.7871,10153.0
2022-11-18 14:00:00,127.41,127.72,127.36,127.57,14220.0,123.7774,124.0786,123.7288,123.9328,14220.0
2022-11-18 14:05:00,127.58,127.61,127.54,127.57,5879.0,123.9426,123.9717,123.9037,123.9328,5879.0
2022-11-18 14:10:00,127.56,127.61,127.48,127.49,9653.0,123.9231,123.9717,123.8454,123.8551,9653.0
2022-11-18 14:15:00,127.47,127.98,127.45,127.92,78956.0,123.8357,124.3312,123.8163,124.2729,78956.0
2022-11-18 14:20:00,127.93,128.09,127.92,128.09,8142.0,124.2826,124.438,124.2729,124.438,8142.0
2022-11-18 14:25:00,128.07,128.1,127.97,127.99,8850.0,124.4186,124.4477,124.3214,124.3409,8850.0
2022-11-18 14:30:00,127.97,128.07,127.78,127.78,10331.0,124.3214,124.4186,124.1369,124.1369,10331.0
2022-11-18 14:35:00,127.67,127.71,127.58,127.67,8721.0,124.03,124.0689,123.9426,124.03,8721.0
2022-11-18 14:40:00,127.65,127.73,127.63,127.71,11533.0,124.0106,124.0883,123.9911,124.0689,11533.0
2022-11-18 14:45:00,127.68,127.81,127.68,127.8,13930.0,124.0397,124.166,124.0397,124.1563,13930.0
2022-11-18 14:50:00,127.8,127.9,127.77,127.88,8874.0,124.1563,124.2534,124.1271,124.234,8874.0
2022-11-18 14:55:00,127.88,127.98,127.84,127.93,15474.0,124.234,124.3312,124.1951,124.2826,15474.0
2022-11-18 15:00:00,127.91,128.12,127.89,127.96,15461.0,124.2632,124.4672,124.2437,124.3117,15461.0
2022-11-18 15:05:00,127.96,128.02,127.83,127.91,12577.0,124.3117,124.37,124.1854,124.2632,12577.0
2022-11-18 15:10:00,127.93,128.11,127.91,128.05,24141.0,124.2826,124.4575,124.2632,124.3992,24141.0
2022-11-18 15:15:00,128.05,128.05,127.86,127.91,11156.0,124.3992,124.3992,124.2146,124.2632,11156.0
2022-11-18 15:20:00,127.92,127.96,127.86,127.92,10224.0,124.2729,124.3117,124.2146,124.2729,10224.0
2022-11-18 15:25:00,127.94,128.17,127.92,128.17,11032.0,124.2923,124.5157,124.2729,124.5157,11032.0
2022-11-18 15:30:00,128.17,128.25,128.13,128.13,14783.0,124.5157,124.5935,124.4769,124.4769,14783.0
2022-11-18 15:35:00,128.15,128.21,128.09,128.21,20723.0,124.4963,124.5546,124.438,124.5546,20723.0
2022-11-18 15:40:00,128.22,128.25,128.11,128.22,17232.0,124.5643,124.5935,124.4575,124.5643,17232.0
2022-11-18 15:45:00,128.21,128.32,128.08,128.31,29411.0,124.5546,124.6615,124.4283,124.6517,29411.0
2022-11-18 15:50:00,128.33,128.42,127.88,127.89,54221.0,124.6712,124.7586,124.234,124.2437,54221.0
2022-11-18 15:55:00,127.9,128.45,127.83,128.42,164422.0,124.2534,124.7878,124.1854,124.7586,164422.0
2022-11-21 09:30:00,128.51,128.86,128.43,128.66,30535.0,124.846,125.1861,124.7683,124.9918,30535.0
2022-11-21 09:35:00,128.73,128.8,128.02,128.2,19704.0,125.0598,125.1278,124.37,124.5449,19704.0
2022-11-21 09:40:00,128.25,128.35,127.98,128.03,4849.0,124.5935,124.6906,124.3312,124.3797,4849.0
2022-11-21 09:45:00,128.13,128.15,127.78,128.14,10384.0,124.4769,124.4963,124.1369,124.4866,10384.0
2022-11-21 09:50:00,128.09,128.09,127.85,127.85,4438.0,124.438,124.438,124.2049,124.2049,4438.0
2022-11-21 09:55:00,127.84,128.15,127.78,128.08,5200.0,124.1951,124.4963,124.1369,124.4283,5200.0
2022-11-21 10:00:00,128.16,128.72,128.09,128.68,8562.0,124.506,125.0501,124.438,125.0112,8562.0
2022-11-21 10:05:00,128.67,128.79,128.54,128.56,11897.0,125.0015,125.1181,124.8752,124.8946,11897.0
2022-11-21 10:10:00,128.58,128.74,128.58,128.59,7515.0,124.9141,125.0695,124.9141,124.9238,7515.0
2022-11-21 10:15:00,128.6,128.6,128.25,128.29,3906.0,124.9335,124.9335,124.5935,124.6323,3906.0
2022-11-21 10:20:00,128.23,128.45,128.21,128.31,8383.0,124.574,124.7878,124.5546,124.6517,8383.0
2022-11-21 10:25:00,128.24,128.24,128.16,128.23,1201.0,124.5837,124.5837,124.506,124.574,1201.0
2022-11-21 10:30:00,128.25,128.37,128.22,128.29,2776.0,124.5935,124.71,124.5643,124.6323,2776.0
2022-11-21 10:35:00,128.32,128.56,128.24,128.55,9809.0,124.6615,124.8946,124.5837,124.8849,9809.0
2022-11-21 10:40:00,128.52,128.7,128.45,128.59,8997.0,124.8558,125.0306,124.7878,124.9238,8997.0
2022-11-21 10:45:00,128.59,128.6,128.47,128.52,3247.0,124.9238,124.9335,124.8072,124.8558,3247.0
2022-11-21 10:50:00,128.5,128.5,128.26,128.3,7447.0,124.8363,124.8363,124.6032,124.642,7447.0
2022-11-21 10:55:00,128.24,128.76,128.24,128.69,17887.0,124.5837,125.0889,124.5837,125.0209,17887.0
2022-11-21 11:00:00,128.64,128.76,128.61,128.68,8471.0,124.9723,125.0889,124.9432,125.0112,8471.0
2022-11-21 11:05:00,128.67,128.68,128.57,128.59,5409.0,125.0015,125.0112,124.9043,124.9238,5409.0
2022-11-21 11:10:00,128.58,128.6,128.43,128.48,8097.0,124.9141,124.9335,124.7683,124.8169,8097.0
2022-11-21 11:15:00,128.48,128.56,128.41,128.44,5616.0,124.8169,124.8946,124.7489,124.778,5616.0
2022-11-21 11:20:00,128.44,128.61,128.44,128.51,11166.0,124.778,124.9432,124.778,124.846,11166.0
2022-11-21 11:25:00,128.51,128.52,128.28,128.37,14038.0,124.846,124.8558,124.6226,124.71,14038.0
2022-11-21 11:30:00,128.4,128.43,128.3,128.34,6650.0,124.7392,124.7683,124.642,124.6809,6650.0
2022-11-21 11:35:00,128.33,128.53,128.33,128.43,8336.0,124.6712,124.8655,124.6712,124.7683,8336.0
2022-11-21 11:40:00,128.43,128.48,128.39,128.45,8518.0,124.7683,124.8169,124.7295,124.7878,8518.0
2022-11-21 11:45:00,128.48,128.62,128.48,128.58,6310.0,124.8169,124.9529,124.8169,124.9141,6310.0
2022-11-21 11:50:00,128.59,128.6,128.45,128.45,5552.0,124.9238,124.9335,124.7878,124.7878,5552.0
2022-11-21 11:55:00,128.41,128.44,128.14,128.28,13552.0,124.7489,124.778,124.4866,124.6226,13552.0
2022-11-21 12:00:00,128.28,128.45,128.25,128.41,10017.0,124.6226,124.7878,124.5935,124.7489,10017.0
2022-11-21 12:05:00,128.41,128.42,128.05,128.05,6205.0,124.7489,124.7586,124.3992,124.3992,6205.0
2022-11-21 12:10:00,128.0,128.17,128.0,128.17,6517.0,124.3506,124.5157,124.3506,124.5157,6517.0
2022-11-21 12:15:00,128.2,128.31,128.15,128.23,10062.0,124.5449,124.6517,124.4963,124.574,10062.0
2022-11-21 12:20:00,128.24,128.29,128.18,128.27,12516.0,124.5837,124.6323,124.5255,124.6129,12516.0
2022-11-21 12:25:00,128.32,128.42,128.32,128.42,8796.0,124.6615,124.7586,124.6615,124.7586,8796.0
2022-11-21 12:30:00,128.41,128.41,128.29,128.32,5307.0,124.7489,124.7489,124.6323,124.6615,5307.0
2022-11-21 12:35:00,128.28,128.53,128.25,128.53,6832.0,124.6226,124.8655,124.5935,124.8655,6832.0
2022-11-21 12:40:00,128.52,128.61,128.5,128.58,6390.0,124.8558,124.9432,124.8363,124.9141,6390.0
2022-11-21 12:45:00,128.59,128.62,128.5,128.53,7057.0,124.9238,124.9529,124.8363,124.8655,7057.0
2022-11-21 12:50:00,128.52,128.83,128.52,128.83,4542.0,124.8558,125.1569,124.8558,125.1569,4542.0
2022-11-21 12:55:00,128.86,128.95,128.84,128.94,4120.0,125.1861,125.2735,125.1666,125.2638,4120.0
2022-11-21 13:00:00,128.96,129.27,128.96,129.27,12351.0,125.2832,125.5844,125.2832,125.5844,12351.0
2022-11-21 13:05:00,129.33,129.59,129.33,129.53,10724.0,125.6427,125.8953,125.6427,125.837,10724.0
2022-11-21 13:10:00,129.54,129.66,129.5,129.65,9176.0,125.8467,125.9633,125.8078,125.9535,9176.0
2022-11-21 13:15:00,129.65,129.65,129.46,129.53,4350.0,125.9535,125.9535,125.769,125.837,4350.0
2022-11-21 13:20:00,129.54,129.57,129.47,129.52,3125.0,125.8467,125.8758,125.7787,125.8273,3125.0
2022-11-21 13:25:00,129.52,129.62,129.48,129.54,7961.0,125.8273,125.9244,125.7884,125.8467,7961.0
2022-11-21 13:30:00,129.59,129.59,129.47,129.47,1406.0,125.8953,125.8953,125.7787,125.7787,1406.0
2022-11-21 13:35:00,129.51,129.72,129.4,129.72,10541.0,125.8175,126.0215,125.7107,126.0215,10541.0
2022-11-21 13:40:00,129.71,129.71,129.53,129.6,5381.0,126.0118,126.0118,125.837,125.905,5381.0
2022-11-21 13:45:00,129.59,129.67,129.56,129.62,5060.0,125.8953,125.973,125.8661,125.9244,5060.0
2022-11-21 13:50:00,129.63,129.65,129.59,129.59,2284.0,125.9341,125.9535,125.8953,125.8953,2284.0
2022-11-21 13:55:00,129.61,129.68,129.57,129.57,13637.0,125.9147,125.9827,125.8758,125.8758,13637.0
2022-11-21 14:00:00,129.61,129.7,129.61,129.69,2647.0,125.9147,126.0021,125.9147,125.9924,2647.0
2022-11-21 14:05:00,129.71,129.74,129.69,129.7,6739.0,126.0118,126.041,125.9924,126.0021,6739.0
2022-11-21 14:10:00,129.69,129.71,129.65,129.71,2869.0,125.9924,126.0118,125.9535,126.0118,2869.0
2022-11-21 14:15:00,129.7,129.81,129.69,129.76,5528.0,126.0021,126.109,125.9924,126.0604,5528.0
2022-11-21 14:20:00,129.77,129.78,129.66,129.75,5099.0,126.0701,126.0798,125.9633,126.0507,5099.0
2022-11-21 14:25:00,129.73,129.75,129.69,129.72,3360.0,126.0313,126.0507,125.9924,126.0215,3360.0
2022-11-21 14:30:00,129.73,129.93,129.73,129.9,6262.0,126.0313,126.2256,126.0313,126.1964,6262.0
2022-11-21 14:35:00,129.91,130.04,129.82,130.0,16330.0,126.2061,126.3324,126.1187,126.2936,16330.0
2022-11-21 14:40:00,129.98,130.02,129.92,129.92,4017.0,126.2741,126.313,126.2158,126.2158,4017.0
2022-11-21 14:45:00,129.9,129.93,129.87,129.88,2299.0,126.1964,126.2256,126.1673,126.177,2299.0
2022-11-21 14:50:00,129.88,129.88,129.81,129.81,3806.0,126.177,126.177,126.109,126.109,3806.0
2022-11-21 14:55:00,129.82,129.88,129.7,129.83,6355.0,126.1187,126.177,126.0021,126.1284,6355.0
2022-11-21 15:00:00,129.83,129.99,129.8,129.96,5525.0,126.1284,126.2839,126.0993,126.2547,5525.0
2022-11-21 15:05:00,129.99,130.14,129.96,130.12,12486.0,126.2839,126.4296,126.2547,126.4101,12486.0
2022-11-21 15:10:00,130.11,130.11,129.96,130.06,13484.0,126.4004,126.4004,126.2547,126.3519,13484.0
2022-11-21 15:15:00,130.05,130.06,129.96,129.97,8356.0,126.3421,126.3519,126.2547,126.2644,8356.0
2022-11-21 15:20:00,129.96,129.98,129.79,129.8,31901.0,126.2547,126.2741,126.0896,126.0993,31901.0
2022-11-21 15:25:00,129.81,129.81,129.63,129.71,8907.0,126.109,126.109,125.9341,126.0118,8907.0
2022-11-21 15:30:00,129.74,129.79,129.66,129.67,11372.0,126.041,126.0896,125.9633,125.973,11372.0
2022-11-21 15:35:00,129.68,129.81,129.68,129.73,9847.0,125.9827,126.109,125.9827,126.0313,9847.0
2022-11-21 15:40:00,129.74,129.79,129.61,129.67,11493.0,126.041,126.0896,125.9147,125.973,11493.0
2022-11-21 15:45:00,129.67,129.74,129.58,129.74,18739.0,125.973,126.041,125.8855,126.041,18739.0
2022-11-21 15:50:00,129.76,129.89,129.66,129.86,26078.0,126.0604,126.1867,125.9633,126.1576,26078.0
2022-11-21 15:55:00,129.85,129.89,129.67,129.85,105644.0,126.1478,126.1867,125.973,126.1478,105644.0
2022-11-22 09:30:00,130.44,130.78,130.33,130.72,35786.0,126.721,127.0513,126.6142,126.993,35786.0
2022-11-22 09:35:00,130.73,130.89,130.52,130.52,6981.0,127.0028,127.1582,126.7987,126.7987,6981.0
2022-11-22 09:40:00,130.68,130.77,130.48,130.67,6335.0,126.9542,127.0416,126.7599,126.9445,6335.0
2022-11-22 09:45:00,130.69,131.17,130.69,130.82,14119.0,126.9639,127.4302,126.9639,127.0902,14119.0
2022-11-22 09:50:00,130.92,131.35,130.88,131.32,9175.0,127.1873,127.6051,127.1485,127.5759,9175.0
2022-11-22 09:55:00,131.3,131.47,131.29,131.44,7660.0,127.5565,127.7217,127.5468,127.6925,7660.0
2022-11-22 10:00:00,131.44,131.49,131.25,131.45,12852.0,127.6925,127.7411,127.5079,127.7022,12852.0
2022-11-22 10:05:00,131.43,131.43,131.08,131.09,6069.0,127.6828,127.6828,127.3428,127.3525,6069.0
2022-11-22 10:10:00,131.08,131.08,130.83,130.85,11314.0,127.3428,127.3428,127.0999,127.1193,11314.0
2022-11-22 10:15:00,130.87,130.88,130.55,130.61,9365.0,127.1388,127.1485,126.8279,126.8862,9365.0
2022-11-22 10:20:00,130.57,130.65,130.34,130.34,6892.0,126.8473,126.925,126.6239,126.6239,6892.0
2022-11-22 10:25:00,130.33,130.67,130.32,130.58,6018.0,126.6142,126.9445,126.6044,126.857,6018.0
2022-11-22 10:30:00,130.62,130.65,130.52,130.63,5111.0,126.8959,126.925,126.7987,126.9056,5111.0
2022-11-22 10:35:00,130.56,130.6,130.44,130.56,11094.0,126.8376,126.8765,126.721,126.8376,11094.0
2022-11-22 10:40:00,130.58,130.68,130.46,130.46,5401.0,126.857,126.9542,126.7404,126.7404,5401.0
2022-11-22 10:45:00,130.49,130.54,130.45,130.45,5972.0,126.7696,126.8182,126.7307,126.7307,5972.0
2022-11-22 10:50:00,130.5,130.72,130.48,130.71,6569.0,126.7793,126.993,126.7599,126.9833,6569.0
2022-11-22 10:55:00,130.75,130.76,130.51,130.56,12935.0,127.0222,127.0319,126.789,126.8376,12935.0
2022-11-22 11:00:00,130.56,130.64,130.43,130.53,11597.0,126.8376,126.9153,126.7113,126.8085,11597.0
2022-11-22 11:05:00,130.53,130.6,130.51,130.53,3000.0,126.8085,126.8765,126.789,126.8085,3000.0
2022-11-22 11:10:00,130.53,130.6,130.5,130.5,4895.0,126.8085,126.8765,126.7793,126.7793,4895.0
2022-11-22 11:15:00,130.47,130.59,130.35,130.58,5051.0,126.7502,126.8667,126.6336,126.857,5051.0
2022-11-22 11:20:00,130.58,130.63,130.52,130.63,7066.0,126.857,126.9056,126.7987,126.9056,7066.0
2022-11-22 11:25:00,130.63,130.91,130.63,130.8,8485.0,126.9056,127.1776,126.9056,127.0708,8485.0
2022-11-22 11:30:00,130.84,130.93,130.84,130.89,4658.0,127.1096,127.197,127.1096,127.1582,4658.0
2022-11-22 11:35:00,130.89,130.9,130.66,130.66,6462.0,127.1582,127.1679,126.9347,126.9347,6462.0
2022-11-22 11:40:00,130.67,130.8,130.63,130.67,4762.0,126.9445,127.0708,126.9056,126.9445,4762.0
2022-11-22 11:45:00,130.63,130.66,130.56,130.66,3267.0,126.9056,126.9347,126.8376,126.9347,3267.0
2022-11-22 11:50:00,130.62,130.66,130.59,130.62,3233.0,126.8959,126.9347,126.8667,126.8959,3233.0
2022-11-22 11:55:00,130.65,130.68,130.64,130.68,3049.0,126.925,126.9542,126.9153,126.9542,3049.0
2022-11-22 12:00:00,130.74,130.74,130.52,130.52,4992.0,127.0125,127.0125,126.7987,126.7987,4992.0
2022-11-22 12:05:00,130.52,130.54,130.3,130.3,3307.0,126.7987,126.8182,126.585,126.585,3307.0
2022-11-22 12:10:00,130.29,130.4,130.2,130.2,2876.0,126.5753,126.6822,126.4879,126.4879,2876.0
2022-11-22 12:15:00,130.19,130.29,130.14,130.14,2951.0,126.4781,126.5753,126.4296,126.4296,2951.0
2022-11-22 12:20:00,130.12,130.13,129.94,129.94,15431.0,126.4101,126.4199,126.2353,126.2353,15431.0
2022-11-22 12:25:00,129.94,129.95,129.87,129.9,5703.0,126.2353,126.245,126.1673,126.1964,5703.0
2022-11-22 12:30:00,129.89,129.89,129.81,129.83,1788.0,126.1867,126.1867,126.109,126.1284,1788.0
2022-11-22 12:35:00,129.84,129.98,129.83,129.98,4610.0,126.1381,126.2741,126.1284,126.2741,4610.0
2022-11-22 12:40:00,129.99,130.1,129.97,130.03,5657.0,126.2839,126.3907,126.2644,126.3227,5657.0
2022-11-22 12:45:00,130.01,130.08,129.98,130.05,6108.0,126.3033,126.3713,126.2741,126.3421,6108.0
2022-11-22 12:50:00,130.08,130.08,129.96,129.98,1819.0,126.3713,126.3713,126.2547,126.2741,1819.0
2022-11-22 12:55:00,129.96,130.1,129.89,130.08,7560.0,126.2547,126.3907,126.1867,126.3713,7560.0
2022-11-22 13:00:00,130.09,130.23,130.06,130.14,5434.0,126.381,126.517,126.3519,126.4296,5434.0
2022-11-22 13:05:00,130.04,130.1,129.94,129.97,5545.0,126.3324,126.3907,126.2353,126.2644,5545.0
2022-11-22 13:10:00,129.99,130.11,129.95,130.1,3708.0,126.2839,126.4004,126.245,126.3907,3708.0
2022-11-22 13:15:00,130.1,130.15,130.06,130.1,4140.0,126.3907,126.4393,126.3519,126.3907,4140.0
2022-11-22 13:20:00,130.11,130.13,130.04,130.05,2602.0,126.4004,126.4199,126.3324,126.3421,2602.0
2022-11-22 13:25:00,130.03,130.12,129.92,130.12,5214.0,126.3227,126.4101,126.2158,126.4101,5214.0
2022-11-22 13:30:00,130.12,130.12,129.98,130.01,10702.0,126.4101,126.4101,126.2741,126.3033,10702.0
2022-11-22 13:35:00,129.94,129.97,129.79,129.82,2482.0,126.2353,126.2644,126.0896,126.1187,2482.0
2022-11-22 13:40:00,129.81,129.81,129.7,129.74,5246.0,126.109,126.109,126.0021,126.041,5246.0
2022-11-22 13:45:00,129.72,129.86,129.72,129.84,6424.0,126.0215,126.1576,126.0215,126.1381,6424.0
2022-11-22 13:50:00,129.87,129.98,129.84,129.94,2800.0,126.1673,126.2741,126.1381,126.2353,2800.0
2022-11-22 13:55:00,129.93,130.04,129.92,130.0,5897.0,126.2256,126.3324,126.2158,126.2936,5897.0
2022-11-22 14:00:00,130.02,130.03,129.83,129.95,11982.0,126.313,126.3227,126.1284,126.245,11982.0
2022-11-22 14:05:00,129.95,129.99,129.87,129.89,3700.0,126.245,126.2839,126.1673,126.1867,3700.0
2022-11-22 14:10:00,129.88,129.9,129.85,129.89,2701.0,126.177,126.1964,126.1478,126.1867,2701.0
2022-11-22 14:15:00,129.88,130.03,129.87,130.03,6314.0,126.177,126.3227,126.1673,126.3227,6314.0
2022-11-22 14:20:00,130.0,130.03,129.96,130.0,8312.0,126.2936,126.3227,126.2547,126.2936,8312.0
2022-11-22 14:25:00,129.98,129.99,129.82,129.85,7196.0,126.2741,126.2839,126.1187,126.1478,7196.0
2022-11-22 14:30:00,129.85,129.89,129.8,129.86,17535.0,126.1478,126.1867,126.0993,126.1576,17535.0
2022-11-22 14:35:00,129.86,129.99,129.84,129.99,6333.0,126.1576,126.2839,126.1381,126.2839,6333.0
2022-11-22 14:40:00,129.96,130.01,129.69,129.69,9028.0,126.2547,126.3033,125.9924,125.9924,9028.0
2022-11-22 14:45:00,129.72,129.84,129.71,129.84,7303.0,126.0215,126.1381,126.0118,126.1381,7303.0
2022-11-22 14:50:00,129.85,130.06,129.85,130.06,7515.0,126.1478,126.3519,126.1478,126.3519,7515.0
2022-11-22 14:55:00,130.06,130.12,130.04,130.1,4595.0,126.3519,126.4101,126.3324,126.3907,4595.0
2022-11-22 15:00:00,130.1,130.22,130.08,130.18,3297.0,126.3907,126.5073,126.3713,126.4684,3297.0
2022-11-22 15:05:00,130.17,130.17,130.03,130.13,5533.0,126.4587,126.4587,126.3227,126.4199,5533.0
2022-11-22 15:10:00,130.13,130.22,130.12,130.22,3349.0,126.4199,126.5073,126.4101,126.5073,3349.0
2022-11-22 15:15:00,130.2,130.24,130.12,130.16,6935.0,126.4879,126.5267,126.4101,126.449,6935.0
2022-11-22 15:20:00,130.15,130.24,130.12,130.18,10533.0,126.4393,126.5267,126.4101,126.4684,10533.0
2022-11-22 15:25:00,130.16,130.21,130.03,130.21,22816.0,126.449,126.4976,126.3227,126.4976,22816.0
2022-11-22 15:30:00,130.18,130.2,130.01,130.09,10639.0,126.4684,126.4879,126.3033,126.381,10639.0
2022-11-22 15:35:00,130.08,130.1,129.93,129.96,9517.0,126.3713,126.3907,126.2256,126.2547,9517.0
2022-11-22 15:40:00,129.94,130.06,129.87,130.02,16369.0,126.2353,126.3519,126.1673,126.313,16369.0
2022-11-22 15:45:00,130.0,130.14,129.98,130.09,18560.0,126.2936,126.4296,126.2741,126.381,18560.0
2022-11-22 15:50:00,130.09,130.2,130.01,130.02,60634.0,126.381,126.4879,126.3033,126.313,60634.0
2022-11-22 15:55:00,130.03,130.21,129.98,130.12,102735.0,126.3227,126.4976,126.2741,126.4101,102735.0
2022-11-23 09:30:00,130.0,131.04,129.85,130.54,23115.0,126.2936,127.3039,126.1478,126.8182,23115.0
2022-11-23 09:35:00,130.61,130.82,130.56,130.7,7952.0,126.8862,127.0902,126.8376,126.9736,7952.0
2022-11-23 09:40:00,130.66,130.82,130.5,130.72,5084.0,126.9347,127.0902,126.7793,126.993,5084.0
2022-11-23 09:45:00,130.75,131.12,130.68,131.09,5226.0,127.0222,127.3816,126.9542,127.3525,5226.0
2022-11-23 09:50:00,131.13,131.2,130.75,130.75,14069.0,127.3913,127.4594,127.0222,127.0222,14069.0
2022-11-23 09:55:00,130.72,130.9,130.65,130.7,7635.0,126.993,127.1679,126.925,126.9736,7635.0
2022-11-23 10:00:00,130.76,130.96,130.71,130.73,8353.0,127.0319,127.2262,126.9833,127.0028,8353.0
2022-11-23 10:05:00,130.73,130.76,130.37,130.4,22261.0,127.0028,127.0319,126.653,126.6822,22261.0
2022-11-23 10:10:00,130.43,130.6,130.42,130.53,13096.0,126.7113,126.8765,126.7016,126.8085,13096.0
2022-11-23 10:15:00,130.54,130.57,130.31,130.31,6176.0,126.8182,126.8473,126.5947,126.5947,6176.0
2022-11-23 10:20:00,130.36,130.4,130.26,130.4,12009.0,126.6433,126.6822,126.5462,126.6822,12009.0
2022-11-23 10:25:00,130.47,130.47,130.31,130.39,6895.0,126.7502,126.7502,126.5947,126.6724,6895.0
2022-11-23 10:30:00,130.44,130.44,130.26,130.31,13921.0,126.721,126.721,126.5462,126.5947,13921.0
2022-11-23 10:35:00,130.29,130.29,130.09,130.19,9236.0,126.5753,126.5753,126.381,126.4781,9236.0
2022-11-23 10:40:00,130.16,130.43,130.08,130.29,21896.0,126.449,126.7113,126.3713,126.5753,21896.0
2022-11-23 10:45:00,130.32,130.33,130.15,130.16,8296.0,126.6044,126.6142,126.4393,126.449,8296.0
2022-11-23 10:50:00,130.19,130.25,130.18,130.22,9202.0,126.4781,126.5364,126.4684,126.5073,9202.0
2022-11-23 10:55:00,130.26,130.26,130.1,130.15,7363.0,126.5462,126.5462,126.3907,126.4393,7363.0
2022-11-23 11:00:00,130.15,130.19,130.06,130.19,7613.0,126.4393,126.4781,126.3519,126.4781,7613.0
2022-11-23 11:05:00,130.17,130.29,130.16,130.22,13241.0,126.4587,126.5753,126.449,126.5073,13241.0
2022-11-23 11:10:00,130.22,130.37,130.2,130.33,9889.0,126.5073,126.653,126.4879,126.6142,9889.0
2022-11-23 11:15:00,130.31,130.47,130.29,130.47,11729.0,126.5947,126.7502,126.5753,126.7502,11729.0
2022-11-23 11:20:00,130.54,130.67,130.51,130.53,7116.0,126.8182,126.9445,126.789,126.8085,7116.0
2022-11-23 11:25:00,130.51,130.64,130.51,130.63,5012.0,126.789,126.9153,126.789,126.9056,5012.0
2022-11-23 11:30:00,130.64,130.76,130.56,130.75,6222.0,126.9153,127.0319,126.8376,127.0222,6222.0
2022-11-23 11:35:00,130.77,130.77,130.69,130.76,3692.0,127.0416,127.0416,126.9639,127.0319,3692.0
2022-11-23 11:40:00,130.75,130.88,130.68,130.87,7046.0,127.0222,127.1485,126.9542,127.1388,7046.0
2022-11-23 11:45:00,130.84,130.84,130.65,130.65,11609.0,127.1096,127.1096,126.925,126.925,11609.0
2022-11-23 11:50:00,130.62,130.74,130.62,130.68,6226.0,126.8959,127.0125,126.8959,126.9542,6226.0
2022-11-23 11:55:00,130.69,130.73,130.6,130.65,3563.0,126.9639,127.0028,126.8765,126.925,3563.0
2022-11-23 12:00:00,130.66,130.76,130.65,130.74,5954.0,126.9347,127.0319,126.925,127.0125,5954.0
2022-11-23 12:05:00,130.77,130.77,130.7,130.72,3593.0,127.0416,127.0416,126.9736,126.993,3593.0
2022-11-23 12:10:00,130.72,130.76,130.64,130.66,8760.0,126.993,127.0319,126.9153,126.9347,8760.0
2022-11-23 12:15:00,130.65,130.71,130.58,130.68,5468.0,126.925,126.9833,126.857,126.9542,5468.0
2022-11-23 12:20:00,130.66,130.68,130.62,130.68,1983.0,126.9347,126.9542,126.8959,126.9542,1983.0
2022-11-23 12:25:00,130.66,130.75,130.65,130.66,8515.0,126.9347,127.0222,126.925,126.9347,8515.0
2022-11-23 12:30:00,130.67,130.7,130.63,130.69,2603.0,126.9445,126.9736,126.9056,126.9639,2603.0
2022-11-23 12:35:00,130.66,130.75,130.65,130.71,5016.0,126.9347,127.0222,126.925,126.9833,5016.0
2022-11-23 12:40:00,130.72,130.74,130.67,130.67,6267.0,126.993,127.0125,126.9445,126.9445,6267.0
2022-11-23 12:45:00,130.69,130.73,130.67,130.69,3524.0,126.9639,127.0028,126.9445,126.9639,3524.0
2022-11-23 12:50:00,130.71,130.78,130.68,130.74,11160.0,126.9833,127.0513,126.9542,127.0125,11160.0
2022-11-23 12:55:00,130.74,130.75,130.67,130.71,5108.0,127.0125,127.0222,126.9445,126.9833,5108.0
2022-11-23 13:00:00,130.78,130.82,130.75,130.8,2440.0,127.0513,127.0902,127.0222,127.0708,2440.0
2022-11-23 13:05:00,130.77,130.82,130.75,130.79,2956.0,127.0416,127.0902,127.0222,127.061,2956.0
2022-11-23 13:10:00,130.77,130.82,130.76,130.77,3249.0,127.0416,127.0902,127.0319,127.0416,3249.0
2022-11-23 13:15:00,130.76,130.89,130.76,130.89,4762.0,127.0319,127.1582,127.0319,127.1582,4762.0
2022-11-23 13:20:00,130.91,130.98,130.91,130.94,4257.0,127.1776,127.2456,127.1776,127.2068,4257.0
2022-11-23 13:25:00,130.92,130.96,130.88,130.92,4899.0,127.1873,127.2262,127.1485,127.1873,4899.0
2022-11-23 13:30:00,130.95,131.03,130.94,131.0,1848.0,127.2165,127.2942,127.2068,127.2651,1848.0
2022-11-23 13:35:00,131.02,131.07,131.0,131.06,2909.0,127.2845,127.3331,127.2651,127.3233,2909.0
2022-11-23 13:40:00,131.05,131.06,130.95,130.99,6155.0,127.3136,127.3233,127.2165,127.2553,6155.0
2022-11-23 13:45:00,130.98,130.98,130.8,130.87,8859.0,127.2456,127.2456,127.0708,127.1388,8859.0
2022-11-23 13:50:00,130.85,130.85,130.72,130.72,7007.0,127.1193,127.1193,126.993,126.993,7007.0
2022-11-23 13:55:00,130.75,130.84,130.75,130.84,4410.0,127.0222,127.1096,127.0222,127.1096,4410.0
2022-11-23 14:00:00,130.91,131.22,130.75,131.18,10867.0,127.1776,127.4788,127.0222,127.4399,10867.0
2022-11-23 14:05:00,131.17,131.2,131.07,131.12,7798.0,127.4302,127.4594,127.3331,127.3816,7798.0
2022-11-23 14:10:00,131.16,131.16,130.95,131.03,9577.0,127.4205,127.4205,127.2165,127.2942,9577.0
2022-11-23 14:15:00,131.03,131.07,130.96,130.96,10105.0,127.2942,127.3331,127.2262,127.2262,10105.0
2022-11-23 14:20:00,130.99,131.19,130.98,131.19,7775.0,127.2553,127.4496,127.2456,127.4496,7775.0
2022-11-23 14:25:00,131.18,131.32,131.17,131.3,6224.0,127.4399,127.5759,127.4302,127.5565,6224.0
2022-11-23 14:30:00,131.28,131.37,131.19,131.31,7818.0,127.5371,127.6245,127.4496,127.5662,7818.0
2022-11-23 14:35:00,131.28,131.29,130.97,130.99,18678.0,127.5371,127.5468,127.2359,127.2553,18678.0
2022-11-23 14:40:00,130.97,131.14,130.97,131.14,3985.0,127.2359,127.4011,127.2359,127.4011,3985.0
2022-11-23 14:45:00,131.1,131.29,131.09,131.26,4705.0,127.3622,127.5468,127.3525,127.5176,4705.0
2022-11-23 14:50:00,131.28,131.34,131.12,131.13,7028.0,127.5371,127.5954,127.3816,127.3913,7028.0
2022-11-23 14:55:00,131.18,131.18,131.13,131.16,16225.0,127.4399,127.4399,127.3913,127.4205,16225.0
2022-11-23 15:00:00,131.16,131.3,131.13,131.28,5816.0,127.4205,127.5565,127.3913,127.5371,5816.0
2022-11-23 15:05:00,131.28,131.32,131.22,131.26,5160.0,127.5371,127.5759,127.4788,127.5176,5160.0
2022-11-23 15:10:00,131.26,131.27,131.11,131.16,6076.0,127.5176,127.5274,127.3719,127.4205,6076.0
2022-11-23 15:15:00,131.15,131.25,131.15,131.2,3695.0,127.4108,127.5079,127.4108,127.4594,3695.0
2022-11-23 15:20:00,131.18,131.19,131.09,131.16,4425.0,127.4399,127.4496,127.3525,127.4205,4425.0
2022-11-23 15:25:00,131.16,131.2,131.05,131.05,6785.0,127.4205,127.4594,127.3136,127.3136,6785.0
2022-11-23 15:30:00,131.07,131.07,130.94,130.94,5431.0,127.3331,127.3331,127.2068,127.2068,5431.0
2022-11-23 15:35:00,130.94,131.08,130.94,131.06,6934.0,127.2068,127.3428,127.2068,127.3233,6934.0
2022-11-23 15:40:00,131.08,131.09,131.01,131.08,8154.0,127.3428,127.3525,127.2748,127.3428,8154.0
2022-11-23 15:45:00,131.08,131.14,131.05,131.06,16453.0,127.3428,127.4011,127.3136,127.3233,16453.0
2022-11-23 15:50:00,131.06,131.27,131.06,131.19,28836.0,127.3233,127.5274,127.3233,127.4496,28836.0
2022-11-23 15:55:00,131.18,131.19,131.02,131.13,64315.0,127.4399,127.4496,127.2845,127.3913,64315.0
2022-11-25 09:30:00,131.5,132.93,131.27,132.24,76032.0,127.7508,129.14,127.5274,128.4697,76032.0
2022-11-25 09:35:00,132.08,132.27,131.33,131.53,80356.0,128.3143,128.4988,127.5856,127.7799,80356.0
2022-11-25 09:40:00,131.53,132.05,131.01,131.89,59963.0,127.7799,128.2851,127.2748,128.1297,59963.0
2022-11-25 09:45:00,131.87,132.0,131.33,131.33,6081.0,128.1102,128.2365,127.5856,127.5856,6081.0
2022-11-25 09:50:00,131.49,131.73,131.41,131.46,4200.0,127.7411,127.9742,127.6634,127.7119,4200.0
2022-11-25 09:55:00,131.41,131.59,131.2,131.2,8255.0,127.6634,127.8382,127.4594,127.4594,8255.0
2022-11-25 10:00:00,131.14,131.26,130.89,130.89,6091.0,127.4011,127.5176,127.1582,127.1582,6091.0
2022-11-25 10:05:00,130.91,131.2,130.85,131.08,8753.0,127.1776,127.4594,127.1193,127.3428,8753.0
2022-11-25 10:10:00,131.13,131.39,131.12,131.27,3975.0,127.3913,127.6439,127.3816,127.5274,3975.0
2022-11-25 10:15:00,131.27,131.31,131.05,131.09,7789.0,127.5274,127.5662,127.3136,127.3525,7789.0
2022-11-25 10:20:00,131.09,131.17,130.69,130.74,6582.0,127.3525,127.4302,126.9639,127.0125,6582.0
2022-11-25 10:25:00,130.96,130.99,130.81,130.86,4736.0,127.2262,127.2553,127.0805,127.129,4736.0
2022-11-25 10:30:00,130.79,130.8,130.68,130.77,3165.0,127.061,127.0708,126.9542,127.0416,3165.0
2022-11-25 10:35:00,130.77,130.86,130.73,130.86,3448.0,127.0416,127.129,127.0028,127.129,3448.0
2022-11-25 10:40:00,130.92,131.16,130.85,130.99,8065.0,127.1873,127.4205,127.1193,127.2553,8065.0
2022-11-25 10:45:00,130.99,131.04,130.71,130.73,3260.0,127.2553,127.3039,126.9833,127.0028,3260.0
2022-11-25 10:50:00,130.76,130.91,130.72,130.85,12003.0,127.0319,127.1776,126.993,127.1193,12003.0
2022-11-25 10:55:00,130.92,131.12,130.85,130.85,9128.0,127.1873,127.3816,127.1193,127.1193,9128.0
2022-11-25 11:00:00,130.82,131.0,130.74,130.97,9006.0,127.0902,127.2651,127.0125,127.2359,9006.0
2022-11-25 11:05:00,130.97,131.11,130.92,131.09,8197.0,127.2359,127.3719,127.1873,127.3525,8197.0
2022-11-25 11:10:00,131.12,131.13,130.95,130.95,6406.0,127.3816,127.3913,127.2165,127.2165,6406.0
2022-11-25 11:15:00,130.99,131.14,130.96,131.02,3754.0,127.2553,127.4011,127.2262,127.2845,3754.0
2022-11-25 11:20:00,131.02,131.06,130.92,131.03,7320.0,127.2845,127.3233,127.1873,127.2942,7320.0
2022-11-25 11:25:00,131.05,131.15,131.0,131.15,6774.0,127.3136,127.4108,127.2651,127.4108,6774.0
2022-11-25 11:30:00,131.11,131.12,131.03,131.11,7976.0,127.3719,127.3816,127.2942,127.3719,7976.0
2022-11-25 11:35:00,131.14,131.2,131.11,131.18,3656.0,127.4011,127.4594,127.3719,127.4399,3656.0
2022-11-25 11:40:00,131.2,131.31,131.15,131.2,10663.0,127.4594,127.5662,127.4108,127.4594,10663.0
2022-11-25 11:45:00,131.26,131.37,131.25,131.27,4656.0,127.5176,127.6245,127.5079,127.5274,4656.0
2022-11-25 11:50:00,131.3,131.32,131.22,131.27,3146.0,127.5565,127.5759,127.4788,127.5274,3146.0
2022-11-25 11:55:00,131.26,131.26,131.18,131.22,5817.0,127.5176,127.5176,127.4399,127.4788,5817.0
2022-11-25 12:00:00,131.2,131.35,131.2,131.28,10184.0,127.4594,127.6051,127.4594,127.5371,10184.0
2022-11-25 12:05:00,131.28,131.48,131.26,131.47,5273.0,127.5371,127.7314,127.5176,127.7217,5273.0
2022-11-25 12:10:00,131.46,131.46,131.27,131.28,5255.0,127.7119,127.7119,127.5274,127.5371,5255.0
2022-11-25 12:15:00,131.25,131.27,131.11,131.19,4784.0,127.5079,127.5274,127.3719,127.4496,4784.0
2022-11-25 12:20:00,131.21,131.39,131.19,131.26,8739.0,127.4691,127.6439,127.4496,127.5176,8739.0
2022-11-25 12:25:00,131.28,131.45,131.28,131.35,10782.0,127.5371,127.7022,127.5371,127.6051,10782.0
2022-11-25 12:30:00,131.31,131.37,131.25,131.25,7806.0,127.5662,127.6245,127.5079,127.5079,7806.0
2022-11-25 12:35:00,131.3,131.39,131.23,131.29,5170.0,127.5565,127.6439,127.4885,127.5468,5170.0
2022-11-25 12:40:00,131.31,131.37,131.22,131.22,5527.0,127.5662,127.6245,127.4788,127.4788,5527.0
2022-11-25 12:45:00,131.23,131.26,131.17,131.2,7807.0,127.4885,127.5176,127.4302,127.4594,7807.0
2022-11-25 12:50:00,131.21,131.49,131.21,131.46,11073.0,127.4691,127.7411,127.4691,127.7119,11073.0
2022-11-25 12:55:00,131.44,131.71,131.44,131.65,38004.0,127.6925,127.9548,127.6925,127.8965,38004.0
2022-11-28 09:30:00,131.29,131.71,130.01,131.71,56093.0,127.5468,127.9548,126.3033,127.9548,56093.0
2022-11-28 09:35:00,131.66,132.0,131.56,131.89,17386.0,127.9062,128.2365,127.8091,128.1297,17386.0
2022-11-28 09:40:00,131.94,132.22,131.82,132.09,17213.0,128.1783,128.4503,128.0617,128.324,17213.0
2022-11-28 09:45:00,132.23,132.49,132.11,132.43,17381.0,128.46,128.7126,128.3434,128.6543,17381.0
2022-11-28 09:50:00,132.42,132.48,131.91,132.2,17755.0,128.6446,128.7029,128.1491,128.4308,17755.0
2022-11-28 09:55:00,132.14,132.27,132.08,132.11,8316.0,128.3726,128.4988,128.3143,128.3434,8316.0
2022-11-28 10:00:00,132.13,132.39,131.41,131.49,16260.0,128.3628,128.6154,127.6634,127.7411,16260.0
2022-11-28 10:05:00,131.49,131.64,131.31,131.4,14459.0,127.7411,127.8868,127.5662,127.6536,14459.0
2022-11-28 10:10:00,131.47,131.47,131.11,131.4,9594.0,127.7217,127.7217,127.3719,127.6536,9594.0
2022-11-28 10:15:00,131.44,131.55,131.34,131.37,13389.0,127.6925,127.7994,127.5954,127.6245,13389.0
2022-11-28 10:20:00,131.39,131.5,131.15,131.37,45127.0,127.6439,127.7508,127.4108,127.6245,45127.0
2022-11-28 10:25:00,131.39,131.59,131.23,131.59,56260.0,127.6439,127.8382,127.4885,127.8382,56260.0
2022-11-28 10:30:00,131.68,131.68,131.49,131.51,9069.0,127.9257,127.9257,127.7411,127.7605,9069.0
2022-11-28 10:35:00,131.53,131.53,131.39,131.44,4402.0,127.7799,127.7799,127.6439,127.6925,4402.0
2022-11-28 10:40:00,131.44,131.47,131.38,131.38,7959.0,127.6925,127.7217,127.6342,127.6342,7959.0
2022-11-28 10:45:00,131.34,131.53,131.34,131.46,4596.0,127.5954,127.7799,127.5954,127.7119,4596.0
2022-11-28 10:50:00,131.45,131.45,131.21,131.28,3249.0,127.7022,127.7022,127.4691,127.5371,3249.0
2022-11-28 10:55:00,131.25,131.4,131.17,131.4,13619.0,127.5079,127.6536,127.4302,127.6536,13619.0
2022-11-28 11:00:00,131.38,131.44,131.28,131.34,5289.0,127.6342,127.6925,127.5371,127.5954,5289.0
2022-11-28 11:05:00,131.29,131.5,131.26,131.5,8788.0,127.5468,127.7508,127.5176,127.7508,8788.0
2022-11-28 11:10:00,131.48,131.6,131.39,131.51,81569.0,127.7314,127.8479,127.6439,127.7605,81569.0
2022-11-28 11:15:00,131.55,131.73,131.5,131.69,10378.0,127.7994,127.9742,127.7508,127.9354,10378.0
2022-11-28 11:20:00,131.65,131.77,131.63,131.72,5384.0,127.8965,128.0131,127.8771,127.9645,5384.0
2022-11-28 11:25:00,131.69,131.76,131.61,131.7,5852.0,127.9354,128.0034,127.8577,127.9451,5852.0
2022-11-28 11:30:00,131.71,131.85,131.68,131.81,3265.0,127.9548,128.0908,127.9257,128.052,3265.0
2022-11-28 11:35:00,131.8,131.8,131.69,131.73,11185.0,128.0422,128.0422,127.9354,127.9742,11185.0
2022-11-28 11:40:00,131.73,131.73,131.49,131.59,14099.0,127.9742,127.9742,127.7411,127.8382,14099.0
2022-11-28 11:45:00,131.59,131.61,131.54,131.56,6154.0,127.8382,127.8577,127.7897,127.8091,6154.0
2022-11-28 11:50:00,131.56,131.61,131.46,131.55,8391.0,127.8091,127.8577,127.7119,127.7994,8391.0
2022-11-28 11:55:00,131.55,131.62,131.48,131.52,8837.0,127.7994,127.8674,127.7314,127.7702,8837.0
2022-11-28 12:00:00,131.5,131.6,131.35,131.49,18632.0,127.7508,127.8479,127.6051,127.7411,18632.0
2022-11-28 12:05:00,131.51,131.66,131.41,131.43,14128.0,127.7605,127.9062,127.6634,127.6828,14128.0
2022-11-28 12:10:00,131.39,131.43,131.17,131.17,4262.0,127.6439,127.6828,127.4302,127.4302,4262.0
2022-11-28 12:15:00,131.17,131.51,131.17,131.47,6521.0,127.4302,127.7605,127.4302,127.7217,6521.0
2022-11-28 12:20:00,131.49,131.5,131.38,131.41,5262.0,127.7411,127.7508,127.6342,127.6634,5262.0
2022-11-28 12:25:00,131.44,131.44,131.34,131.39,2411.0,127.6925,127.6925,127.5954,127.6439,2411.0
2022-11-28 12:30:00,131.38,131.44,131.35,131.42,2006.0,127.6342,127.6925,127.6051,127.6731,2006.0
2022-11-28 12:35:00,131.42,131.51,131.36,131.51,11584.0,127.6731,127.7605,127.6148,127.7605,11584.0
2022-11-28 12:40:00,131.49,131.5,131.4,131.46,2535.0,127.7411,127.7508,127.6536,127.7119,2535.0
2022-11-28 12:45:00,131.42,131.5,131.4,131.42,3015.0,127.6731,127.7508,127.6536,127.6731,3015.0
2022-11-28 12:50:00,131.42,131.43,131.03,131.08,4052.0,127.6731,127.6828,127.2942,127.3428,4052.0
2022-11-28 12:55:00,131.03,131.09,131.0,131.03,2228.0,127.2942,127.3525,127.2651,127.2942,2228.0
2022-11-28 13:00:00,131.02,131.06,131.02,131.06,2569.0,127.2845,127.3233,127.2845,127.3233,2569.0
2022-11-28 13:05:00,131.05,131.14,131.05,131.1,1400.0,127.3136,127.4011,127.3136,127.3622,1400.0
2022-11-28 13:10:00,131.11,131.14,131.07,131.1,4940.0,127.3719,127.4011,127.3331,127.3622,4940.0
2022-11-28 13:15:00,131.16,131.16,131.03,131.06,4833.0,127.4205,127.4205,127.2942,127.3233,4833.0
2022-11-28 13:20:00,131.09,131.1,130.89,130.92,6246.0,127.3525,127.3622,127.1582,127.1873,6246.0
2022-11-28 13:25:00,130.88,130.91,130.78,130.82,13334.0,127.1485,127.1776,127.0513,127.0902,13334.0
2022-11-28 13:30:00,130.85,130.87,130.77,130.79,10478.0,127.1193,127.1388,127.0416,127.061,10478.0
2022-11-28 13:35:00,130.82,130.87,130.75,130.81,17352.0,127.0902,127.1388,127.0222,127.0805,17352.0
2022-11-28 13:40:00,130.8,130.81,130.5,130.61,5903.0,127.0708,127.0805,126.7793,126.8862,5903.0
2022-11-28 13:45:00,130.62,130.67,130.6,130.6,900.0,126.8959,126.9445,126.8765,126.8765,900.0
2022-11-28 13:50:00,130.59,130.62,130.44,130.45,5276.0,126.8667,126.8959,126.721,126.7307,5276.0
2022-11-28 13:55:00,130.44,130.5,130.24,130.24,7858.0,126.721,126.7793,126.5267,126.5267,7858.0
2022-11-28 14:00:00,130.24,130.3,130.18,130.25,9853.0,126.5267,126.585,126.4684,126.5364,9853.0
2022-11-28 14:05:00,130.25,130.3,130.02,130.03,9976.0,126.5364,126.585,126.313,126.3227,9976.0
2022-11-28 14:10:00,130.03,130.3,130.02,130.26,15779.0,126.3227,126.585,126.313,126.5462,15779.0
2022-11-28 14:15:00,130.24,130.35,130.24,130.3,1634.0,126.5267,126.6336,126.5267,126.585,1634.0
2022-11-28 14:20:00,130.29,130.31,130.24,130.24,5251.0,126.5753,126.5947,126.5267,126.5267,5251.0
2022-11-28 14:25:00,130.22,130.28,130.18,130.25,9336.0,126.5073,126.5656,126.4684,126.5364,9336.0
2022-11-28 14:30:00,130.25,130.26,130.17,130.21,4575.0,126.5364,126.5462,126.4587,126.4976,4575.0
2022-11-28 14:35:00,130.22,130.27,130.16,130.26,3242.0,126.5073,126.5559,126.449,126.5462,3242.0
2022-11-28 14:40:00,130.24,130.29,130.2,130.29,4514.0,126.5267,126.5753,126.4879,126.5753,4514.0
2022-11-28 14:45:00,130.3,130.32,130.15,130.17,11385.0,126.585,126.6044,126.4393,126.4587,11385.0
2022-11-28 14:50:00,130.18,130.2,130.14,130.16,2319.0,126.4684,126.4879,126.4296,126.449,2319.0
2022-11-28 14:55:00,130.15,130.16,130.01,130.06,10004.0,126.4393,126.449,126.3033,126.3519,10004.0
2022-11-28 15:00:00,130.06,130.14,129.97,130.0,9683.0,126.3519,126.4296,126.2644,126.2936,9683.0
2022-11-28 15:05:00,129.96,130.16,129.95,130.12,5476.0,126.2547,126.449,126.245,126.4101,5476.0
2022-11-28 15:10:00,130.11,130.19,130.06,130.13,6752.0,126.4004,126.4781,126.3519,126.4199,6752.0
2022-11-28 15:15:00,130.14,130.14,130.02,130.08,12133.0,126.4296,126.4296,126.313,126.3713,12133.0
2022-11-28 15:20:00,130.06,130.25,130.06,130.21,8964.0,126.3519,126.5364,126.3519,126.4976,8964.0
2022-11-28 15:25:00,130.19,130.21,130.13,130.15,12808.0,126.4781,126.4976,126.4199,126.4393,12808.0
2022-11-28 15:30:00,130.16,130.32,130.15,130.27,8705.0,126.449,126.6044,126.4393,126.5559,8705.0
2022-11-28 15:35:00,130.27,130.33,130.17,130.25,11823.0,126.5559,126.6142,126.4587,126.5364,11823.0
2022-11-28 15:40:00,130.27,130.32,130.26,130.28,11727.0,126.5559,126.6044,126.5462,126.5656,11727.0
2022-11-28 15:45:00,130.27,130.3,130.09,130.1,19403.0,126.5559,126.585,126.381,126.3907,19403.0
2022-11-28 15:50:00,130.08,130.11,129.97,130.0,40014.0,126.3713,126.4004,126.2644,126.2936,40014.0
2022-11-28 15:55:00,129.97,130.14,129.97,130.06,135754.0,126.2644,126.4296,126.2644,126.3519,135754.0
2022-11-29 09:30:00,128.74,129.51,127.6,129.29,47964.0,125.0695,125.8175,123.962,125.6038,47964.0
2022-11-29 09:35:00,129.34,129.69,128.98,129.27,20564.0,125.6524,125.9924,125.3026,125.5844,20564.0
2022-11-29 09:40:00,129.19,129.27,128.83,129.14,46736.0,125.5067,125.5844,125.1569,125.4581,46736.0
2022-11-29 09:45:00,129.14,129.57,128.96,129.47,8460.0,125.4581,125.8758,125.2832,125.7787,8460.0
2022-11-29 09:50:00,129.43,129.49,129.09,129.09,25797.0,125.7398,125.7981,125.4095,125.4095,25797.0
2022-11-29 09:55:00,129.16,129.66,129.16,129.66,9607.0,125.4775,125.9633,125.4775,125.9633,9607.0
2022-11-29 10:00:00,129.68,129.9,129.68,129.89,8613.0,125.9827,126.1964,125.9827,126.1867,8613.0
2022-11-29 10:05:00,129.85,130.34,129.81,130.19,14855.0,126.1478,126.6239,126.109,126.4781,14855.0
2022-11-29 10:10:00,130.23,130.31,129.82,130.04,21474.0,126.517,126.5947,126.1187,126.3324,21474.0
2022-11-29 10:15:00,130.04,130.16,129.92,130.16,10730.0,126.3324,126.449,126.2158,126.449,10730.0
2022-11-29 10:20:00,130.12,130.17,129.9,129.99,6750.0,126.4101,126.4587,126.1964,126.2839,6750.0
2022-11-29 10:25:00,130.0,130.34,129.95,130.22,12750.0,126.2936,126.6239,126.245,126.5073,12750.0
2022-11-29 10:30:00,130.29,130.47,130.15,130.16,13311.0,126.5753,126.7502,126.4393,126.449,13311.0
2022-11-29 10:35:00,130.15,130.32,130.05,130.27,8924.0,126.4393,126.6044,126.3421,126.5559,8924.0
2022-11-29 10:40:00,130.22,130.22,130.08,130.15,6009.0,126.5073,126.5073,126.3713,126.4393,6009.0
2022-11-29 10:45:00,130.19,130.38,130.19,130.27,6082.0,126.4781,126.6627,126.4781,126.5559,6082.0
2022-11-29 10:50:00,130.26,130.51,130.23,130.51,8845.0,126.5462,126.789,126.517,126.789,8845.0
2022-11-29 10:55:00,130.54,130.66,130.47,130.47,14789.0,126.8182,126.9347,126.7502,126.7502,14789.0
2022-11-29 11:00:00,130.48,130.53,130.24,130.32,8451.0,126.7599,126.8085,126.5267,126.6044,8451.0
2022-11-29 11:05:00,130.29,130.34,130.09,130.09,7387.0,126.5753,126.6239,126.381,126.381,7387.0
2022-11-29 11:10:00,130.08,130.24,130.07,130.24,4028.0,126.3713,126.5267,126.3616,126.5267,4028.0
2022-11-29 11:15:00,130.26,130.26,130.05,130.09,8279.0,126.5462,126.5462,126.3421,126.381,8279.0
2022-11-29 11:20:00,130.08,130.36,130.05,130.25,7081.0,126.3713,126.6433,126.3421,126.5364,7081.0
2022-11-29 11:25:00,130.2,130.26,130.09,130.21,8513.0,126.4879,126.5462,126.381,126.4976,8513.0
2022-11-29 11:30:00,130.21,130.63,130.12,130.57,12636.0,126.4976,126.9056,126.4101,126.8473,12636.0
2022-11-29 11:35:00,130.59,130.6,130.5,130.5,6406.0,126.8667,126.8765,126.7793,126.7793,6406.0
2022-11-29 11:40:00,130.54,130.63,130.43,130.55,8907.0,126.8182,126.9056,126.7113,126.8279,8907.0
2022-11-29 11:45:00,130.56,130.79,130.4,130.79,11053.0,126.8376,127.061,126.6822,127.061,11053.0
2022-11-29 11:50:00,130.77,130.87,130.71,130.74,12282.0,127.0416,127.1388,126.9833,127.0125,12282.0
2022-11-29 11:55:00,130.75,130.8,130.67,130.75,4967.0,127.0222,127.0708,126.9445,127.0222,4967.0
2022-11-29 12:00:00,130.78,130.79,130.4,130.5,4541.0,127.0513,127.061,126.6822,126.7793,4541.0
2022-11-29 12:05:00,130.41,130.54,130.37,130.38,6233.0,126.6919,126.8182,126.653,126.6627,6233.0
2022-11-29 12:10:00,130.42,130.52,130.34,130.37,4895.0,126.7016,126.7987,126.6239,126.653,4895.0
2022-11-29 12:15:00,130.41,130.56,130.32,130.5,4803.0,126.6919,126.8376,126.6044,126.7793,4803.0
2022-11-29 12:20:00,130.5,130.53,130.35,130.41,19326.0,126.7793,126.8085,126.6336,126.6919,19326.0
2022-11-29 12:25:00,130.46,130.64,130.4,130.64,4449.0,126.7404,126.9153,126.6822,126.9153,4449.0
2022-11-29 12:30:00,130.64,130.72,130.64,130.67,7972.0,126.9153,126.993,126.9153,126.9445,7972.0
2022-11-29 12:35:00,130.66,130.89,130.65,130.85,10039.0,126.9347,127.1582,126.925,127.1193,10039.0
2022-11-29 12:40:00,130.83,130.93,130.81,130.93,6377.0,127.0999,127.197,127.0805,127.197,6377.0
2022-11-29 12:45:00,130.96,131.0,130.84,130.9,9040.0,127.2262,127.2651,127.1096,127.1679,9040.0
2022-11-29 12:50:00,130.94,131.02,130.94,130.99,6861.0,127.2068,127.2845,127.2068,127.2553,6861.0
2022-11-29 12:55:00,130.99,131.07,130.94,131.03,8810.0,127.2553,127.3331,127.2068,127.2942,8810.0
2022-11-29 13:00:00,131.03,131.17,130.99,131.12,9410.0,127.2942,127.4302,127.2553,127.3816,9410.0
2022-11-29 13:05:00,131.07,131.1,130.94,130.96,6890.0,127.3331,127.3622,127.2068,127.2262,6890.0
2022-11-29 13:10:00,130.96,131.15,130.92,131.15,5319.0,127.2262,127.4108,127.1873,127.4108,5319.0
2022-11-29 13:15:00,131.16,131.17,131.06,131.13,5516.0,127.4205,127.4302,127.3233,127.3913,5516.0
2022-11-29 13:20:00,131.12,131.18,131.04,131.15,3365.0,127.3816,127.4399,127.3039,127.4108,3365.0
2022-11-29 13:25:00,131.15,131.15,131.02,131.03,5499.0,127.4108,127.4108,127.2845,127.2942,5499.0
2022-11-29 13:30:00,131.05,131.15,131.01,131.14,3691.0,127.3136,127.4108,127.2748,127.4011,3691.0
2022-11-29 13:35:00,131.15,131.15,131.0,131.11,17329.0,127.4108,127.4108,127.2651,127.3719,17329.0
2022-11-29 13:40:00,131.11,131.2,131.08,131.14,16309.0,127.3719,127.4594,127.3428,127.4011,16309.0
2022-11-29 13:45:00,131.15,131.25,131.15,131.18,11259.0,127.4108,127.5079,127.4108,127.4399,11259.0
2022-11-29 13:50:00,131.18,131.42,131.17,131.38,8796.0,127.4399,127.6731,127.4302,127.6342,8796.0
2022-11-29 13:55:00,131.4,131.42,131.24,131.36,7948.0,127.6536,127.6731,127.4982,127.6148,7948.0
2022-11-29 14:00:00,131.33,131.61,131.32,131.55,8791.0,127.5856,127.8577,127.5759,127.7994,8791.0
2022-11-29 14:05:00,131.57,131.61,131.5,131.58,4965.0,127.8188,127.8577,127.7508,127.8285,4965.0
2022-11-29 14:10:00,131.6,131.62,131.47,131.5,8739.0,127.8479,127.8674,127.7217,127.7508,8739.0
2022-11-29 14:15:00,131.53,131.58,131.47,131.56,18400.0,127.7799,127.8285,127.7217,127.8091,18400.0
2022-11-29 14:20:00,131.56,131.67,131.22,131.26,13770.0,127.8091,127.916,127.4788,127.5176,13770.0
2022-11-29 14:25:00,131.25,131.33,131.12,131.18,6687.0,127.5079,127.5856,127.3816,127.4399,6687.0
2022-11-29 14:30:00,131.21,131.21,131.04,131.09,4056.0,127.4691,127.4691,127.3039,127.3525,4056.0
2022-11-29 14:35:00,131.07,131.16,130.95,131.02,4184.0,127.3331,127.4205,127.2165,127.2845,4184.0
2022-11-29 14:40:00,131.0,131.02,130.88,130.93,5498.0,127.2651,127.2845,127.1485,127.197,5498.0
2022-11-29 14:45:00,130.94,131.08,130.94,131.08,7065.0,127.2068,127.3428,127.2068,127.3428,7065.0
2022-11-29 14:50:00,131.05,131.13,130.97,131.0,10526.0,127.3136,127.3913,127.2359,127.2651,10526.0
2022-11-29 14:55:00,131.01,131.17,131.01,131.11,7010.0,127.2748,127.4302,127.2748,127.3719,7010.0
2022-11-29 15:00:00,131.08,131.11,130.88,130.88,3318.0,127.3428,127.3719,127.1485,127.1485,3318.0
2022-11-29 15:05:00,130.91,131.07,130.9,130.99,5109.0,127.1776,127.3331,127.1679,127.2553,5109.0
2022-11-29 15:10:00,131.0,131.03,130.95,131.01,4200.0,127.2651,127.2942,127.2165,127.2748,4200.0
2022-11-29 15:15:00,131.03,131.08,131.0,131.03,3418.0,127.2942,127.3428,127.2651,127.2942,3418.0
2022-11-29 15:20:00,131.05,131.25,131.03,131.06,6616.0,127.3136,127.5079,127.2942,127.3233,6616.0
2022-11-29 15:25:00,131.12,131.12,130.98,130.98,6790.0,127.3816,127.3816,127.2456,127.2456,6790.0
2022-11-29 15:30:00,131.0,131.19,131.0,131.18,5947.0,127.2651,127.4496,127.2651,127.4399,5947.0
2022-11-29 15:35:00,131.22,131.22,130.99,131.05,6681.0,127.4788,127.4788,127.2553,127.3136,6681.0
2022-11-29 15:40:00,131.05,131.29,131.04,131.14,13906.0,127.3136,127.5468,127.3039,127.4011,13906.0
2022-11-29 15:45:00,131.16,131.28,131.09,131.28,17306.0,127.4205,127.5371,127.3525,127.5371,17306.0
2022-11-29 15:50:00,131.31,131.35,131.08,131.12,24430.0,127.5662,127.6051,127.3428,127.3816,24430.0
2022-11-29 15:55:00,131.15,131.24,131.1,131.13,55677.0,127.4108,127.4982,127.3622,127.3913,55677.0
2022-11-30 09:30:00,130.68,131.11,129.99,130.36,36333.0,126.9542,127.3719,126.2839,126.6433,36333.0
2022-11-30 09:35:00,130.35,130.63,129.97,130.27,30051.0,126.6336,126.9056,126.2644,126.5559,30051.0
2022-11-30 09:40:00,130.33,130.93,130.32,130.59,30846.0,126.6142,127.197,126.6044,126.8667,30846.0
2022-11-30 09:45:00,130.51,130.63,130.17,130.22,10638.0,126.789,126.9056,126.4587,126.5073,10638.0
2022-11-30 09:50:00,130.22,130.42,130.18,130.23,9047.0,126.5073,126.7016,126.4684,126.517,9047.0
2022-11-30 09:55:00,130.16,130.31,129.65,129.8,15301.0,126.449,126.5947,125.9535,126.0993,15301.0
2022-11-30 10:00:00,129.96,130.1,129.8,129.99,5196.0,126.2547,126.3907,126.0993,126.2839,5196.0
2022-11-30 10:05:00,130.04,130.1,129.75,130.05,7796.0,126.3324,126.3907,126.0507,126.3421,7796.0
2022-11-30 10:10:00,130.01,130.18,129.78,129.8,5517.0,126.3033,126.4684,126.0798,126.0993,5517.0
2022-11-30 10:15:00,129.67,129.79,129.49,129.59,5344.0,125.973,126.0896,125.7981,125.8953,5344.0
2022-11-30 10:20:00,129.53,129.53,129.12,129.3,9091.0,125.837,125.837,125.4387,125.6135,9091.0
2022-11-30 10:25:00,129.27,129.76,129.21,129.62,18589.0,125.5844,126.0604,125.5261,125.9244,18589.0
2022-11-30 10:30:00,129.62,129.82,129.62,129.74,7226.0,125.9244,126.1187,125.9244,126.041,7226.0
2022-11-30 10:35:00,129.82,130.17,129.82,130.15,3435.0,126.1187,126.4587,126.1187,126.4393,3435.0
2022-11-30 10:40:00,130.2,130.49,130.16,130.49,2091.0,126.4879,126.7696,126.449,126.7696,2091.0
2022-11-30 10:45:00,130.53,130.57,130.34,130.39,3408.0,126.8085,126.8473,126.6239,126.6724,3408.0
2022-11-30 10:50:00,130.36,130.66,130.36,130.44,6330.0,126.6433,126.9347,126.6433,126.721,6330.0
2022-11-30 10:55:00,130.49,130.61,130.42,130.55,2435.0,126.7696,126.8862,126.7016,126.8279,2435.0
2022-11-30 11:00:00,130.53,130.62,130.34,130.41,5454.0,126.8085,126.8959,126.6239,126.6919,5454.0
2022-11-30 11:05:00,130.39,130.48,130.39,130.48,1859.0,126.6724,126.7599,126.6724,126.7599,1859.0
2022-11-30 11:10:00,130.4,130.53,130.37,130.46,3207.0,126.6822,126.8085,126.653,126.7404,3207.0
2022-11-30 11:15:00,130.44,130.53,130.38,130.49,6363.0,126.721,126.8085,126.6627,126.7696,6363.0
2022-11-30 11:20:00,130.5,130.52,130.45,130.48,3123.0,126.7793,126.7987,126.7307,126.7599,3123.0
2022-11-30 11:25:00,130.49,130.64,130.49,130.56,5086.0,126.7696,126.9153,126.7696,126.8376,5086.0
2022-11-30 11:30:00,130.55,130.78,130.55,130.76,7656.0,126.8279,127.0513,126.8279,127.0319,7656.0
2022-11-30 11:35:00,130.71,130.87,130.71,130.8,3373.0,126.9833,127.1388,126.9833,127.0708,3373.0
2022-11-30 11:40:00,130.78,130.88,130.77,130.85,2026.0,127.0513,127.1485,127.0416,127.1193,2026.0
2022-11-30 11:45:00,130.87,130.96,130.87,130.89,2431.0,127.1388,127.2262,127.1388,127.1582,2431.0
2022-11-30 11:50:00,130.95,130.99,130.9,130.95,5847.0,127.2165,127.2553,127.1679,127.2165,5847.0
2022-11-30 11:55:00,130.96,131.02,130.91,130.97,7065.0,127.2262,127.2845,127.1776,127.2359,7065.0
2022-11-30 12:00:00,130.97,131.18,130.97,131.16,6970.0,127.2359,127.4399,127.2359,127.4205,6970.0
2022-11-30 12:05:00,131.18,131.18,130.89,130.96,8585.0,127.4399,127.4399,127.1582,127.2262,8585.0
2022-11-30 12:10:00,130.98,130.98,130.83,130.91,8123.0,127.2456,127.2456,127.0999,127.1776,8123.0
2022-11-30 12:15:00,130.92,131.05,130.89,130.98,5711.0,127.1873,127.3136,127.1582,127.2456,5711.0
2022-11-30 12:20:00,130.95,130.95,130.73,130.73,4300.0,127.2165,127.2165,127.0028,127.0028,4300.0
2022-11-30 12:25:00,130.75,130.75,130.58,130.58,3673.0,127.0222,127.0222,126.857,126.857,3673.0
2022-11-30 12:30:00,130.58,130.58,130.33,130.33,1100.0,126.857,126.857,126.6142,126.6142,1100.0
2022-11-30 12:35:00,130.33,130.54,130.32,130.44,8021.0,126.6142,126.8182,126.6044,126.721,8021.0
2022-11-30 12:40:00,130.48,130.56,130.39,130.42,3169.0,126.7599,126.8376,126.6724,126.7016,3169.0
2022-11-30 12:45:00,130.45,130.53,130.42,130.42,2606.0,126.7307,126.8085,126.7016,126.7016,2606.0
2022-11-30 12:50:00,130.43,130.43,130.28,130.29,7524.0,126.7113,126.7113,126.5656,126.5753,7524.0
2022-11-30 12:55:00,130.32,130.38,130.27,130.29,5090.0,126.6044,126.6627,126.5559,126.5753,5090.0
2022-11-30 13:00:00,130.31,130.45,130.29,130.45,3984.0,126.5947,126.7307,126.5753,126.7307,3984.0
2022-11-30 13:05:00,130.41,130.49,130.4,130.4,2911.0,126.6919,126.7696,126.6822,126.6822,2911.0
2022-11-30 13:10:00,130.4,130.46,130.3,130.38,3443.0,126.6822,126.7404,126.585,126.6627,3443.0
2022-11-30 13:15:00,130.38,130.4,130.35,130.37,2098.0,126.6627,126.6822,126.6336,126.653,2098.0
2022-11-30 13:20:00,130.32,130.41,130.3,130.32,2520.0,126.6044,126.6919,126.585,126.6044,2520.0
2022-11-30 13:25:00,130.32,130.35,130.3,130.31,1797.0,126.6044,126.6336,126.585,126.5947,1797.0
2022-11-30 13:30:00,130.32,131.11,130.22,130.64,14835.0,126.6044,127.3719,126.5073,126.9153,14835.0
2022-11-30 13:35:00,130.78,131.18,130.66,130.97,5465.0,127.0513,127.4399,126.9347,127.2359,5465.0
2022-11-30 13:40:00,131.0,131.11,130.87,131.01,4794.0,127.2651,127.3719,127.1388,127.2748,4794.0
2022-11-30 13:45:00,131.06,131.07,130.62,130.96,3337.0,127.3233,127.3331,126.8959,127.2262,3337.0
2022-11-30 13:50:00,130.98,131.09,130.85,131.04,4479.0,127.2456,127.3525,127.1193,127.3039,4479.0
2022-11-30 13:55:00,131.09,131.4,131.09,131.38,3015.0,127.3525,127.6536,127.3525,127.6342,3015.0
2022-11-30 14:00:00,131.47,131.53,131.39,131.5,3274.0,127.7217,127.7799,127.6439,127.7508,3274.0
2022-11-30 14:05:00,131.51,131.7,131.51,131.6,6096.0,127.7605,127.9451,127.7605,127.8479,6096.0
2022-11-30 14:10:00,131.67,131.69,131.34,131.36,6389.0,127.916,127.9354,127.5954,127.6148,6389.0
2022-11-30 14:15:00,131.4,131.72,131.22,131.66,12023.0,127.6536,127.9645,127.4788,127.9062,12023.0
2022-11-30 14:20:00,131.67,131.9,131.63,131.77,5692.0,127.916,128.1394,127.8771,128.0131,5692.0
2022-11-30 14:25:00,131.73,131.79,131.61,131.65,6642.0,127.9742,128.0325,127.8577,127.8965,6642.0
2022-11-30 14:30:00,131.68,131.74,131.53,131.56,9358.0,127.9257,127.984,127.7799,127.8091,9358.0
2022-11-30 14:35:00,131.6,131.65,131.51,131.51,6483.0,127.8479,127.8965,127.7605,127.7605,6483.0
2022-11-30 14:40:00,131.55,131.71,131.49,131.49,20021.0,127.7994,127.9548,127.7411,127.7411,20021.0
2022-11-30 14:45:00,131.58,131.92,131.58,131.91,32104.0,127.8285,128.1588,127.8285,128.1491,32104.0
2022-11-30 14:50:00,131.88,132.09,131.88,132.0,11825.0,128.12,128.324,128.12,128.2365,11825.0
2022-11-30 14:55:00,132.02,132.07,131.91,132.02,9967.0,128.256,128.3045,128.1491,128.256,9967.0
2022-11-30 15:00:00,131.99,132.21,131.98,132.16,12300.0,128.2268,128.4406,128.2171,128.392,12300.0
2022-11-30 15:05:00,132.16,132.2,132.05,132.12,13047.0,128.392,128.4308,128.2851,128.3531,13047.0
2022-11-30 15:10:00,132.14,132.19,132.06,132.18,18617.0,128.3726,128.4211,128.2948,128.4114,18617.0
2022-11-30 15:15:00,132.18,132.3,132.13,132.28,23152.0,128.4114,128.528,128.3628,128.5086,23152.0
2022-11-30 15:20:00,132.3,132.3,132.13,132.13,14063.0,128.528,128.528,128.3628,128.3628,14063.0
2022-11-30 15:25:00,132.15,132.17,132.02,132.09,18207.0,128.3823,128.4017,128.256,128.324,18207.0
2022-11-30 15:30:00,132.09,132.41,132.07,132.41,14129.0,128.324,128.6349,128.3045,128.6349,14129.0
2022-11-30 15:35:00,132.44,132.61,132.26,132.26,20157.0,128.664,128.8292,128.4891,128.4891,20157.0
2022-11-30 15:40:00,132.24,132.24,132.03,132.19,34691.0,128.4697,128.4697,128.2657,128.4211,34691.0
2022-11-30 15:45:00,132.21,132.23,131.86,132.02,51434.0,128.4406,128.46,128.1005,128.256,51434.0
2022-11-30 15:50:00,132.04,132.45,132.04,132.21,139074.0,128.2754,128.6737,128.2754,128.4406,139074.0
2022-11-30 15:55:00,132.21,132.22,131.87,132.15,144181.0,128.4406,128.4503,128.1102,128.3823,144181.0
2022-12-01 09:30:00,133.96,134.5,131.62,131.67,94419.0,130.1407,130.6653,127.8674,127.916,94419.0
2022-12-01 09:35:00,131.68,132.48,131.47,131.47,21173.0,127.9257,128.7029,127.7217,127.7217,21173.0
2022-12-01 09:40:00,131.49,131.9,130.26,130.26,19954.0,127.7411,128.1394,126.5462,126.5462,19954.0
2022-12-01 09:45:00,130.21,131.24,130.21,131.03,25001.0,126.4976,127.4982,126.4976,127.2942,25001.0
2022-12-01 09:50:00,131.18,131.53,131.09,131.3,24722.0,127.4399,127.7799,127.3525,127.5565,24722.0
2022-12-01 09:55:00,131.23,131.43,130.74,130.83,25562.0,127.4885,127.6828,127.0125,127.0999,25562.0
2022-12-01 10:00:00,130.93,131.23,129.32,129.8,26864.0,127.197,127.4885,125.633,126.0993,26864.0
2022-12-01 10:05:00,129.78,130.15,129.49,129.98,21028.0,126.0798,126.4393,125.7981,126.2741,21028.0
2022-12-01 10:10:00,129.96,130.13,129.82,129.94,23634.0,126.2547,126.4199,126.1187,126.2353,23634.0
2022-12-01 10:15:00,129.94,130.42,129.59,129.75,22968.0,126.2353,126.7016,125.8953,126.0507,22968.0
2022-12-01 10:20:00,129.65,129.65,129.03,129.22,18476.0,125.9535,125.9535,125.3512,125.5358,18476.0
2022-12-01 10:25:00,129.17,129.74,129.08,129.55,20409.0,125.4872,126.041,125.3998,125.8564,20409.0
2022-12-01 10:30:00,129.56,129.62,129.03,129.31,22401.0,125.8661,125.9244,125.3512,125.6232,22401.0
2022-12-01 10:35:00,129.33,129.65,129.22,129.48,22028.0,125.6427,125.9535,125.5358,125.7884,22028.0
2022-12-01 10:40:00,129.47,129.94,129.19,129.67,20827.0,125.7787,126.2353,125.5067,125.973,20827.0
2022-12-01 10:45:00,129.66,129.96,129.53,129.85,14043.0,125.9633,126.2547,125.837,126.1478,14043.0
2022-12-01 10:50:00,129.81,130.1,129.44,129.64,13229.0,126.109,126.3907,125.7495,125.9438,13229.0
2022-12-01 10:55:00,129.67,130.1,129.58,129.99,17976.0,125.973,126.3907,125.8855,126.2839,17976.0
2022-12-01 11:00:00,129.98,130.46,129.94,130.3,21084.0,126.2741,126.7404,126.2353,126.585,21084.0
2022-12-01 11:05:00,130.3,130.37,130.0,130.27,15873.0,126.585,126.653,126.2936,126.5559,15873.0
2022-12-01 11:10:00,130.27,130.49,130.16,130.45,16792.0,126.5559,126.7696,126.449,126.7307,16792.0
2022-12-01 11:15:00,130.45,130.63,130.39,130.53,18115.0,126.7307,126.9056,126.6724,126.8085,18115.0
2022-12-01 11:20:00,130.57,130.99,130.54,130.98,15954.0,126.8473,127.2553,126.8182,127.2456,15954.0
2022-12-01 11:25:00,130.9,131.26,130.79,131.21,22691.0,127.1679,127.5176,127.061,127.4691,22691.0
2022-12-01 11:30:00,131.19,131.59,131.16,131.58,25269.0,127.4496,127.8382,127.4205,127.8285,25269.0
2022-12-01 11:35:00,131.53,131.6,131.29,131.29,15324.0,127.7799,127.8479,127.5468,127.5468,15324.0
2022-12-01 11:40:00,131.18,131.57,131.06,131.49,9718.0,127.4399,127.8188,127.3233,127.7411,9718.0
2022-12-01 11:45:00,131.59,131.6,131.38,131.46,5266.0,127.8382,127.8479,127.6342,127.7119,5266.0
2022-12-01 11:50:00,131.53,131.63,131.43,131.63,4283.0,127.7799,127.8771,127.6828,127.8771,4283.0
2022-12-01 11:55:00,131.6,131.88,131.53,131.81,6945.0,127.8479,128.12,127.7799,128.052,6945.0
2022-12-01 12:00:00,131.78,131.84,131.64,131.68,5799.0,128.0228,128.0811,127.8868,127.9257,5799.0
2022-12-01 12:05:00,131.72,131.86,131.68,131.83,10799.0,127.9645,128.1005,127.9257,128.0714,10799.0
2022-12-01 12:10:00,131.77,132.01,131.77,131.9,10230.0,128.0131,128.2463,128.0131,128.1394,10230.0
2022-12-01 12:15:00,131.87,132.03,131.81,131.87,14028.0,128.1102,128.2657,128.052,128.1102,14028.0
2022-12-01 12:20:00,131.86,132.02,131.84,131.96,9222.0,128.1005,128.256,128.0811,128.1977,9222.0
2022-12-01 12:25:00,132.0,132.3,132.0,132.16,65836.0,128.2365,128.528,128.2365,128.392,65836.0
2022-12-01 12:30:00,132.14,132.65,132.14,132.48,26996.0,128.3726,128.868,128.3726,128.7029,26996.0
2022-12-01 12:35:00,132.45,132.45,132.11,132.3,15997.0,128.6737,128.6737,128.3434,128.528,15997.0
2022-12-01 12:40:00,132.26,132.28,132.1,132.21,9106.0,128.4891,128.5086,128.3337,128.4406,9106.0
2022-12-01 12:45:00,132.22,132.37,132.15,132.18,12265.0,128.4503,128.596,128.3823,128.4114,12265.0
2022-12-01 12:50:00,132.09,132.29,132.08,132.28,19686.0,128.324,128.5183,128.3143,128.5086,19686.0
2022-12-01 12:55:00,132.29,132.34,132.03,132.2,8562.0,128.5183,128.5668,128.2657,128.4308,8562.0
2022-12-01 13:00:00,132.21,132.28,131.97,132.06,9129.0,128.4406,128.5086,128.2074,128.2948,9129.0
2022-12-01 13:05:00,132.1,132.13,131.94,131.94,4097.0,128.3337,128.3628,128.1783,128.1783,4097.0
2022-12-01 13:10:00,131.81,131.9,131.71,131.72,3421.0,128.052,128.1394,127.9548,127.9645,3421.0
2022-12-01 13:15:00,131.68,131.69,131.48,131.56,1862.0,127.9257,127.9354,127.7314,127.8091,1862.0
2022-12-01 13:20:00,131.49,131.8,131.46,131.68,6119.0,127.7411,128.0422,127.7119,127.9257,6119.0
2022-12-01 13:25:00,131.63,131.63,131.5,131.54,2647.0,127.8771,127.8771,127.7508,127.7897,2647.0
2022-12-01 13:30:00,131.48,131.52,131.32,131.33,7045.0,127.7314,127.7702,127.5759,127.5856,7045.0
2022-12-01 13:35:00,131.3,131.47,131.3,131.4,4404.0,127.5565,127.7217,127.5565,127.6536,4404.0
2022-12-01 13:40:00,131.44,131.66,131.42,131.48,34405.0,127.6925,127.9062,127.6731,127.7314,34405.0
2022-12-01 13:45:00,131.45,131.7,131.36,131.4,22319.0,127.7022,127.9451,127.6148,127.6536,22319.0
2022-12-01 13:50:00,131.44,131.44,131.28,131.28,12616.0,127.6925,127.6925,127.5371,127.5371,12616.0
2022-12-01 13:55:00,131.32,131.41,131.27,131.27,3235.0,127.5759,127.6634,127.5274,127.5274,3235.0
2022-12-01 14:00:00,131.27,131.27,131.1,131.17,7924.0,127.5274,127.5274,127.3622,127.4302,7924.0
2022-12-01 14:05:00,131.1,131.18,131.08,131.18,4434.0,127.3622,127.4399,127.3428,127.4399,4434.0
2022-12-01 14:10:00,131.1,131.25,131.02,131.25,1870.0,127.3622,127.5079,127.2845,127.5079,1870.0
2022-12-01 14:15:00,131.29,131.33,131.26,131.33,2141.0,127.5468,127.5856,127.5176,127.5856,2141.0
2022-12-01 14:20:00,131.3,131.4,131.28,131.36,4084.0,127.5565,127.6536,127.5371,127.6148,4084.0
2022-12-01 14:25:00,131.39,131.53,131.36,131.36,11337.0,127.6439,127.7799,127.6148,127.6148,11337.0
2022-12-01 14:30:00,131.38,131.39,131.27,131.38,4382.0,127.6342,127.6439,127.5274,127.6342,4382.0
2022-12-01 14:35:00,131.39,131.4,131.36,131.39,1750.0,127.6439,127.6536,127.6148,127.6439,1750.0
2022-12-01 14:40:00,131.41,131.49,131.4,131.49,3919.0,127.6634,127.7411,127.6536,127.7411,3919.0
2022-12-01 14:45:00,131.51,131.61,131.44,131.5,17030.0,127.7605,127.8577,127.6925,127.7508,17030.0
2022-12-01 14:50:00,131.5,131.53,131.48,131.48,4848.0,127.7508,127.7799,127.7314,127.7314,4848.0
2022-12-01 14:55:00,131.47,131.54,131.46,131.5,5919.0,127.7217,127.7897,127.7119,127.7508,5919.0
2022-12-01 15:00:00,131.5,131.51,131.38,131.4,2142.0,127.7508,127.7605,127.6342,127.6536,2142.0
2022-12-01 15:05:00,131.41,131.55,131.41,131.48,8298.0,127.6634,127.7994,127.6634,127.7314,8298.0
2022-12-01 15:10:00,131.5,131.8,131.46,131.71,6746.0,127.7508,128.0422,127.7119,127.9548,6746.0
2022-12-01 15:15:00,131.73,131.74,131.6,131.65,4178.0,127.9742,127.984,127.8479,127.8965,4178.0
2022-12-01 15:20:00,131.64,131.79,131.63,131.64,9614.0,127.8868,128.0325,127.8771,127.8868,9614.0
2022-12-01 15:25:00,131.64,131.7,131.61,131.62,7485.0,127.8868,127.9451,127.8577,127.8674,7485.0
2022-12-01 15:30:00,131.58,131.65,131.57,131.62,5929.0,127.8285,127.8965,127.8188,127.8674,5929.0
2022-12-01 15:35:00,131.63,131.78,131.62,131.77,8752.0,127.8771,128.0228,127.8674,128.0131,8752.0
2022-12-01 15:40:00,131.76,131.79,131.67,131.77,13547.0,128.0034,128.0325,127.916,128.0131,13547.0
2022-12-01 15:45:00,131.76,131.78,131.54,131.6,15330.0,128.0034,128.0228,127.7897,127.8479,15330.0
2022-12-01 15:50:00,131.64,131.74,131.45,131.45,35934.0,127.8868,127.984,127.7022,127.7022,35934.0
2022-12-01 15:55:00,131.48,131.48,131.21,131.29,137633.0,127.7314,127.7314,127.4691,127.5468,137633.0
2022-12-02 09:30:00,130.74,131.81,130.0,131.53,44094.0,127.0125,128.052,126.2936,127.7799,44094.0
2022-12-02 09:35:00,131.63,131.86,131.37,131.37,9063.0,127.8771,128.1005,127.6245,127.6245,9063.0
2022-12-02 09:40:00,131.25,131.47,130.6,130.82,8888.0,127.5079,127.7217,126.8765,127.0902,8888.0
2022-12-02 09:45:00,130.9,131.19,130.88,131.17,3552.0,127.1679,127.4496,127.1485,127.4302,3552.0
2022-12-02 09:50:00,131.26,131.54,131.1,131.53,6284.0,127.5176,127.7897,127.3622,127.7799,6284.0
2022-12-02 09:55:00,131.6,131.63,131.28,131.36,6020.0,127.8479,127.8771,127.5371,127.6148,6020.0
2022-12-02 10:00:00,131.35,131.41,130.99,131.06,7276.0,127.6051,127.6634,127.2553,127.3233,7276.0
2022-12-02 10:05:00,131.0,131.16,130.98,131.02,5948.0,127.2651,127.4205,127.2456,127.2845,5948.0
2022-12-02 10:10:00,131.09,131.15,130.82,131.06,11445.0,127.3525,127.4108,127.0902,127.3233,11445.0
2022-12-02 10:15:00,131.06,131.41,130.96,131.27,8054.0,127.3233,127.6634,127.2262,127.5274,8054.0
2022-12-02 10:20:00,131.28,131.28,131.08,131.09,5024.0,127.5371,127.5371,127.3428,127.3525,5024.0
2022-12-02 10:25:00,131.1,131.16,130.93,130.98,6081.0,127.3622,127.4205,127.197,127.2456,6081.0
2022-12-02 10:30:00,130.97,131.27,130.96,131.27,2880.0,127.2359,127.5274,127.2262,127.5274,2880.0
2022-12-02 10:35:00,131.27,131.29,131.17,131.28,4197.0,127.5274,127.5468,127.4302,127.5371,4197.0
2022-12-02 10:40:00,131.26,131.32,131.12,131.32,7224.0,127.5176,127.5759,127.3816,127.5759,7224.0
2022-12-02 10:45:00,131.32,131.36,131.25,131.33,4176.0,127.5759,127.6148,127.5079,127.5856,4176.0
2022-12-02 10:50:00,131.38,131.38,131.01,131.02,3549.0,127.6342,127.6342,127.2748,127.2845,3549.0
2022-12-02 10:55:00,130.99,131.14,130.81,130.88,16890.0,127.2553,127.4011,127.0805,127.1485,16890.0
2022-12-02 11:00:00,130.87,131.14,130.81,131.08,8252.0,127.1388,127.4011,127.0805,127.3428,8252.0
2022-12-02 11:05:00,131.02,131.11,130.93,131.09,5378.0,127.2845,127.3719,127.197,127.3525,5378.0
2022-12-02 11:10:00,131.11,131.11,130.78,131.06,11957.0,127.3719,127.3719,127.0513,127.3233,11957.0
2022-12-02 11:15:00,131.03,131.27,130.99,131.27,9518.0,127.2942,127.5274,127.2553,127.5274,9518.0
2022-12-02 11:20:00,131.2,131.2,131.02,131.04,3530.0,127.4594,127.4594,127.2845,127.3039,3530.0
2022-12-02 11:25:00,131.03,131.16,130.94,131.14,8568.0,127.2942,127.4205,127.2068,127.4011,8568.0
2022-12-02 11:30:00,131.16,131.23,131.12,131.22,6482.0,127.4205,127.4885,127.3816,127.4788,6482.0
2022-12-02 11:35:00,131.25,131.51,131.24,131.51,3502.0,127.5079,127.7605,127.4982,127.7605,3502.0
2022-12-02 11:40:00,131.43,131.78,131.42,131.78,3938.0,127.6828,128.0228,127.6731,128.0228,3938.0
2022-12-02 11:45:00,131.74,132.0,131.73,131.85,6612.0,127.984,128.2365,127.9742,128.0908,6612.0
2022-12-02 11:50:00,131.86,131.92,131.78,131.81,5598.0,128.1005,128.1588,128.0228,128.052,5598.0
2022-12-02 11:55:00,131.84,131.93,131.81,131.86,5039.0,128.0811,128.1685,128.052,128.1005,5039.0
2022-12-02 12:00:00,131.92,131.99,131.87,131.99,4447.0,128.1588,128.2268,128.1102,128.2268,4447.0
2022-12-02 12:05:00,132.03,132.23,131.98,132.2,7144.0,128.2657,128.46,128.2171,128.4308,7144.0
2022-12-02 12:10:00,132.16,132.2,132.02,132.09,4566.0,128.392,128.4308,128.256,128.324,4566.0
2022-12-02 12:15:00,132.1,132.24,132.1,132.2,5259.0,128.3337,128.4697,128.3337,128.4308,5259.0
2022-12-02 12:20:00,132.2,132.31,132.14,132.15,4305.0,128.4308,128.5377,128.3726,128.3823,4305.0
2022-12-02 12:25:00,132.13,132.18,132.01,132.07,5171.0,128.3628,128.4114,128.2463,128.3045,5171.0
2022-12-02 12:30:00,132.07,132.17,132.04,132.06,5409.0,128.3045,128.4017,128.2754,128.2948,5409.0
2022-12-02 12:35:00,132.04,132.16,132.03,132.1,12271.0,128.2754,128.392,128.2657,128.3337,12271.0
2022-12-02 12:40:00,132.08,132.15,132.08,132.13,6122.0,128.3143,128.3823,128.3143,128.3628,6122.0
2022-12-02 12:45:00,132.06,132.07,131.98,132.04,4101.0,128.2948,128.3045,128.2171,128.2754,4101.0
2022-12-02 12:50:00,132.05,132.07,131.99,132.02,2932.0,128.2851,128.3045,128.2268,128.256,2932.0
2022-12-02 12:55:00,132.0,132.04,131.93,131.94,5668.0,128.2365,128.2754,128.1685,128.1783,5668.0
2022-12-02 13:00:00,131.95,131.95,131.8,131.83,3264.0,128.188,128.188,128.0422,128.0714,3264.0
2022-12-02 13:05:00,131.8,131.94,131.8,131.92,6648.0,128.0422,128.1783,128.0422,128.1588,6648.0
2022-12-02 13:10:00,131.93,131.97,131.89,131.92,9999.0,128.1685,128.2074,128.1297,128.1588,9999.0
2022-12-02 13:15:00,131.86,132.06,131.82,131.91,9303.0,128.1005,128.2948,128.0617,128.1491,9303.0
2022-12-02 13:20:00,131.86,131.92,131.83,131.85,4110.0,128.1005,128.1588,128.0714,128.0908,4110.0
2022-12-02 13:25:00,131.87,131.91,131.81,131.87,5167.0,128.1102,128.1491,128.052,128.1102,5167.0
2022-12-02 13:30:00,131.85,131.94,131.83,131.94,4589.0,128.0908,128.1783,128.0714,128.1783,4589.0
2022-12-02 13:35:00,131.91,132.16,131.89,132.05,9113.0,128.1491,128.392,128.1297,128.2851,9113.0
2022-12-02 13:40:00,132.05,132.07,131.97,132.05,3820.0,128.2851,128.3045,128.2074,128.2851,3820.0
2022-12-02 13:45:00,132.07,132.18,132.07,132.18,585.0,128.3045,128.4114,128.3045,128.4114,585.0
2022-12-02 13:50:00,132.18,132.19,132.15,132.19,1507.0,128.4114,128.4211,128.3823,128.4211,1507.0
2022-12-02 13:55:00,132.16,132.21,132.09,132.15,4301.0,128.392,128.4406,128.324,128.3823,4301.0
2022-12-02 14:00:00,132.19,132.26,132.13,132.15,2493.0,128.4211,128.4891,128.3628,128.3823,2493.0
2022-12-02 14:05:00,132.14,132.14,131.94,132.0,4891.0,128.3726,128.3726,128.1783,128.2365,4891.0
2022-12-02 14:10:00,131.99,132.03,131.92,132.03,11339.0,128.2268,128.2657,128.1588,128.2657,11339.0
2022-12-02 14:15:00,132.02,132.24,132.02,132.24,3863.0,128.256,128.4697,128.256,128.4697,3863.0
2022-12-02 14:20:00,132.26,132.28,132.19,132.2,3539.0,128.4891,128.5086,128.4211,128.4308,3539.0
2022-12-02 14:25:00,132.22,132.41,132.22,132.41,8658.0,128.4503,128.6349,128.4503,128.6349,8658.0
2022-12-02 14:30:00,132.4,132.41,132.33,132.34,7877.0,128.6251,128.6349,128.5571,128.5668,7877.0
2022-12-02 14:35:00,132.36,132.37,132.25,132.29,10290.0,128.5863,128.596,128.4794,128.5183,10290.0
2022-12-02 14:40:00,132.29,132.32,132.24,132.32,4406.0,128.5183,128.5474,128.4697,128.5474,4406.0
2022-12-02 14:45:00,132.3,132.4,132.3,132.4,3213.0,128.528,128.6251,128.528,128.6251,3213.0
2022-12-02 14:50:00,132.41,132.5,132.39,132.5,3147.0,128.6349,128.7223,128.6154,128.7223,3147.0
2022-12-02 14:55:00,132.49,132.68,132.49,132.66,22488.0,128.7126,128.8972,128.7126,128.8777,22488.0
2022-12-02 15:00:00,132.67,132.79,132.59,132.76,7103.0,128.8874,129.004,128.8097,128.9749,7103.0
2022-12-02 15:05:00,132.75,132.76,132.64,132.69,7493.0,128.9652,128.9749,128.8583,128.9069,7493.0
2022-12-02 15:10:00,132.68,132.71,132.59,132.68,8045.0,128.8972,128.9263,128.8097,128.8972,8045.0
2022-12-02 15:15:00,132.69,132.7,132.6,132.63,7186.0,128.9069,128.9166,128.8194,128.8486,7186.0
2022-12-02 15:20:00,132.61,132.63,132.48,132.48,23239.0,128.8292,128.8486,128.7029,128.7029,23239.0
2022-12-02 15:25:00,132.48,132.48,132.32,132.34,3277.0,128.7029,128.7029,128.5474,128.5668,3277.0
2022-12-02 15:30:00,132.36,132.41,132.26,132.29,8126.0,128.5863,128.6349,128.4891,128.5183,8126.0
2022-12-02 15:35:00,132.3,132.3,132.13,132.15,6640.0,128.528,128.528,128.3628,128.3823,6640.0
2022-12-02 15:40:00,132.17,132.27,132.15,132.24,11276.0,128.4017,128.4988,128.3823,128.4697,11276.0
2022-12-02 15:45:00,132.24,132.24,132.06,132.13,18068.0,128.4697,128.4697,128.2948,128.3628,18068.0
2022-12-02 15:50:00,132.14,132.42,132.1,132.35,27192.0,128.3726,128.6446,128.3337,128.5766,27192.0
2022-12-02 15:55:00,132.36,132.64,132.36,132.51,70890.0,128.5863,128.8583,128.5863,128.732,70890.0
2022-12-05 09:30:00,131.74,132.06,131.36,131.76,38418.0,127.984,128.2948,127.6148,128.0034,38418.0
2022-12-05 09:35:00,131.6,131.96,131.37,131.83,7417.0,127.8479,128.1977,127.6245,128.0714,7417.0
2022-12-05 09:40:00,131.88,131.89,131.34,131.41,7239.0,128.12,128.1297,127.5954,127.6634,7239.0
2022-12-05 09:45:00,131.27,131.31,130.86,130.86,7977.0,127.5274,127.5662,127.129,127.129,7977.0
2022-12-05 09:50:00,130.82,130.99,130.6,130.6,11968.0,127.0902,127.2553,126.8765,126.8765,11968.0
2022-12-05 09:55:00,130.65,131.16,130.53,130.8,31568.0,126.925,127.4205,126.8085,127.0708,31568.0
2022-12-05 10:00:00,130.64,131.11,130.27,131.05,8409.0,126.9153,127.3719,126.5559,127.3136,8409.0
2022-12-05 10:05:00,130.97,131.22,130.97,131.03,5581.0,127.2359,127.4788,127.2359,127.2942,5581.0
2022-12-05 10:10:00,131.12,131.3,131.03,131.21,4329.0,127.3816,127.5565,127.2942,127.4691,4329.0
2022-12-05 10:15:00,131.22,131.34,131.22,131.34,2293.0,127.4788,127.5954,127.4788,127.5954,2293.0
2022-12-05 10:20:00,131.44,131.55,131.4,131.54,7769.0,127.6925,127.7994,127.6536,127.7897,7769.0
2022-12-05 10:25:00,131.54,131.7,131.54,131.63,6479.0,127.7897,127.9451,127.7897,127.8771,6479.0
2022-12-05 10:30:00,131.67,131.88,131.66,131.88,6457.0,127.916,128.12,127.9062,128.12,6457.0
2022-12-05 10:35:00,131.86,131.94,131.75,131.84,6689.0,128.1005,128.1783,127.9937,128.0811,6689.0
2022-12-05 10:40:00,131.83,131.89,131.71,131.72,6051.0,128.0714,128.1297,127.9548,127.9645,6051.0
2022-12-05 10:45:00,131.73,131.74,131.52,131.73,5053.0,127.9742,127.984,127.7702,127.9742,5053.0
2022-12-05 10:50:00,131.69,131.7,131.64,131.7,3867.0,127.9354,127.9451,127.8868,127.9451,3867.0
2022-12-05 10:55:00,131.7,131.83,131.61,131.68,4810.0,127.9451,128.0714,127.8577,127.9257,4810.0
2022-12-05 11:00:00,131.71,131.71,131.49,131.49,3255.0,127.9548,127.9548,127.7411,127.7411,3255.0
2022-12-05 11:05:00,131.46,131.47,131.4,131.45,2295.0,127.7119,127.7217,127.6536,127.7022,2295.0
2022-12-05 11:10:00,131.44,131.69,131.4,131.4,8682.0,127.6925,127.9354,127.6536,127.6536,8682.0
2022-12-05 11:15:00,131.39,131.53,131.39,131.51,3565.0,127.6439,127.7799,127.6439,127.7605,3565.0
2022-12-05 11:20:00,131.4,131.4,131.26,131.32,2829.0,127.6536,127.6536,127.5176,127.5759,2829.0
2022-12-05 11:25:00,131.41,131.61,131.41,131.56,4666.0,127.6634,127.8577,127.6634,127.8091,4666.0
2022-12-05 11:30:00,131.59,131.59,131.49,131.49,3028.0,127.8382,127.8382,127.7411,127.7411,3028.0
2022-12-05 11:35:00,131.47,131.54,131.42,131.54,5979.0,127.7217,127.7897,127.6731,127.7897,5979.0
2022-12-05 11:40:00,131.51,131.53,131.38,131.4,4196.0,127.7605,127.7799,127.6342,127.6536,4196.0
2022-12-05 11:45:00,131.39,131.39,131.29,131.29,5709.0,127.6439,127.6439,127.5468,127.5468,5709.0
2022-12-05 11:50:00,131.29,131.34,131.11,131.11,6432.0,127.5468,127.5954,127.3719,127.3719,6432.0
2022-12-05 11:55:00,131.09,131.09,130.79,130.88,2732.0,127.3525,127.3525,127.061,127.1485,2732.0
2022-12-05 12:00:00,130.93,130.94,130.86,130.88,2866.0,127.197,127.2068,127.129,127.1485,2866.0
2022-12-05 12:05:00,131.01,131.09,130.98,130.99,18127.0,127.2748,127.3525,127.2456,127.2553,18127.0
2022-12-05 12:10:00,131.0,131.15,130.93,131.15,9763.0,127.2651,127.4108,127.197,127.4108,9763.0
2022-12-05 12:15:00,131.23,131.4,131.23,131.4,3474.0,127.4885,127.6536,127.4885,127.6536,3474.0
2022-12-05 12:20:00,131.4,131.46,131.34,131.44,3282.0,127.6536,127.7119,127.5954,127.6925,3282.0
2022-12-05 12:25:00,131.43,131.5,131.4,131.41,3852.0,127.6828,127.7508,127.6536,127.6634,3852.0
2022-12-05 12:30:00,131.39,131.39,131.17,131.22,4672.0,127.6439,127.6439,127.4302,127.4788,4672.0
2022-12-05 12:35:00,131.2,131.31,131.17,131.27,2883.0,127.4594,127.5662,127.4302,127.5274,2883.0
2022-12-05 12:40:00,131.2,131.24,131.13,131.14,4628.0,127.4594,127.4982,127.3913,127.4011,4628.0
2022-12-05 12:45:00,131.18,131.31,131.18,131.27,3229.0,127.4399,127.5662,127.4399,127.5274,3229.0
2022-12-05 12:50:00,131.24,131.3,131.18,131.18,1741.0,127.4982,127.5565,127.4399,127.4399,1741.0
2022-12-05 12:55:00,131.15,131.28,131.14,131.26,3371.0,127.4108,127.5371,127.4011,127.5176,3371.0
2022-12-05 13:00:00,131.27,131.33,131.26,131.29,2904.0,127.5274,127.5856,127.5176,127.5468,2904.0
2022-12-05 13:05:00,131.31,131.4,131.3,131.32,3370.0,127.5662,127.6536,127.5565,127.5759,3370.0
2022-12-05 13:10:00,131.31,131.36,131.25,131.34,3929.0,127.5662,127.6148,127.5079,127.5954,3929.0
2022-12-05 13:15:00,131.32,131.34,131.22,131.23,3835.0,127.5759,127.5954,127.4788,127.4885,3835.0
2022-12-05 13:20:00,131.22,131.23,131.07,131.12,4664.0,127.4788,127.4885,127.3331,127.3816,4664.0
2022-12-05 13:25:00,131.11,131.13,131.04,131.09,3788.0,127.3719,127.3913,127.3039,127.3525,3788.0
2022-12-05 13:30:00,131.09,131.21,131.06,131.15,2239.0,127.3525,127.4691,127.3233,127.4108,2239.0
2022-12-05 13:35:00,131.17,131.18,131.04,131.12,5005.0,127.4302,127.4399,127.3039,127.3816,5005.0
2022-12-05 13:40:00,131.13,131.22,131.1,131.16,4314.0,127.3913,127.4788,127.3622,127.4205,4314.0
2022-12-05 13:45:00,131.08,131.19,131.07,131.16,2625.0,127.3428,127.4496,127.3331,127.4205,2625.0
2022-12-05 13:50:00,131.2,131.2,131.03,131.09,3244.0,127.4594,127.4594,127.2942,127.3525,3244.0
2022-12-05 13:55:00,131.15,131.24,131.04,131.05,10288.0,127.4108,127.4982,127.3039,127.3136,10288.0
2022-12-05 14:00:00,131.03,131.07,130.89,130.9,2296.0,127.2942,127.3331,127.1582,127.1679,2296.0
2022-12-05 14:05:00,130.84,130.96,130.81,130.96,4420.0,127.1096,127.2262,127.0805,127.2262,4420.0
2022-12-05 14:10:00,130.95,131.05,130.88,130.96,5252.0,127.2165,127.3136,127.1485,127.2262,5252.0
2022-12-05 14:15:00,130.98,131.04,130.82,130.82,7244.0,127.2456,127.3039,127.0902,127.0902,7244.0
2022-12-05 14:20:00,130.82,130.85,130.69,130.69,4833.0,127.0902,127.1193,126.9639,126.9639,4833.0
2022-12-05 14:25:00,130.72,130.81,130.71,130.72,1838.0,126.993,127.0805,126.9833,126.993,1838.0
2022-12-05 14:30:00,130.8,130.83,130.71,130.83,3615.0,127.0708,127.0999,126.9833,127.0999,3615.0
2022-12-05 14:35:00,130.83,130.89,130.83,130.85,2943.0,127.0999,127.1582,127.0999,127.1193,2943.0
2022-12-05 14:40:00,130.82,130.85,130.7,130.76,3779.0,127.0902,127.1193,126.9736,127.0319,3779.0
2022-12-05 14:45:00,130.75,130.76,130.68,130.74,3302.0,127.0222,127.0319,126.9542,127.0125,3302.0
2022-12-05 14:50:00,130.77,130.8,130.71,130.8,7960.0,127.0416,127.0708,126.9833,127.0708,7960.0
2022-12-05 14:55:00,130.76,130.89,130.73,130.89,3413.0,127.0319,127.1582,127.0028,127.1582,3413.0
2022-12-05 15:00:00,130.9,130.94,130.87,130.92,3265.0,127.1679,127.2068,127.1388,127.1873,3265.0
2022-12-05 15:05:00,130.91,131.05,130.89,131.05,4810.0,127.1776,127.3136,127.1582,127.3136,4810.0
2022-12-05 15:10:00,131.09,131.19,131.0,131.18,6479.0,127.3525,127.4496,127.2651,127.4399,6479.0
2022-12-05 15:15:00,131.19,131.21,131.09,131.15,5113.0,127.4496,127.4691,127.3525,127.4108,5113.0
2022-12-05 15:20:00,131.12,131.15,131.07,131.07,7089.0,127.3816,127.4108,127.3331,127.3331,7089.0
2022-12-05 15:25:00,131.09,131.09,130.86,130.93,7483.0,127.3525,127.3525,127.129,127.197,7483.0
2022-12-05 15:30:00,130.88,131.1,130.87,131.06,14772.0,127.1485,127.3622,127.1388,127.3233,14772.0
2022-12-05 15:35:00,131.07,131.12,130.97,130.97,14919.0,127.3331,127.3816,127.2359,127.2359,14919.0
2022-12-05 15:40:00,130.94,131.08,130.87,131.06,9833.0,127.2068,127.3428,127.1388,127.3233,9833.0
2022-12-05 15:45:00,131.06,131.31,131.04,131.29,12671.0,127.3233,127.5662,127.3039,127.5468,12671.0
2022-12-05 15:50:00,131.33,131.5,131.24,131.35,42547.0,127.5856,127.7508,127.4982,127.6051,42547.0
2022-12-05 15:55:00,131.33,131.49,131.24,131.27,79211.0,127.5856,127.7411,127.4982,127.5274,79211.0
2022-12-06 09:30:00,131.26,131.41,130.97,131.15,29198.0,127.5176,127.6634,127.2359,127.4108,29198.0
2022-12-06 09:35:00,131.15,131.16,130.65,130.65,26409.0,127.4108,127.4205,126.925,126.925,26409.0
2022-12-06 09:40:00,130.47,130.76,130.28,130.5,7197.0,126.7502,127.0319,126.5656,126.7793,7197.0
2022-12-06 09:45:00,130.47,130.77,130.43,130.72,6561.0,126.7502,127.0416,126.7113,126.993,6561.0
2022-12-06 09:50:00,130.67,130.98,130.66,130.95,8721.0,126.9445,127.2456,126.9347,127.2165,8721.0
2022-12-06 09:55:00,130.94,130.94,130.58,130.91,6412.0,127.2068,127.2068,126.857,127.1776,6412.0
2022-12-06 10:00:00,130.89,131.05,130.75,130.93,3762.0,127.1582,127.3136,127.0222,127.197,3762.0
2022-12-06 10:05:00,130.96,131.62,130.96,131.62,12839.0,127.2262,127.8674,127.2262,127.8674,12839.0
2022-12-06 10:10:00,131.62,131.62,131.14,131.17,9709.0,127.8674,127.8674,127.4011,127.4302,9709.0
2022-12-06 10:15:00,131.11,131.61,131.11,131.6,6045.0,127.3719,127.8577,127.3719,127.8479,6045.0
2022-12-06 10:20:00,131.58,131.62,131.44,131.5,6722.0,127.8285,127.8674,127.6925,127.7508,6722.0
2022-12-06 10:25:00,131.66,131.66,131.21,131.21,5422.0,127.9062,127.9062,127.4691,127.4691,5422.0
2022-12-06 10:30:00,131.22,131.34,130.96,130.98,7386.0,127.4788,127.5954,127.2262,127.2456,7386.0
2022-12-06 10:35:00,131.0,131.09,130.82,131.09,8332.0,127.2651,127.3525,127.0902,127.3525,8332.0
2022-12-06 10:40:00,131.06,131.24,131.05,131.24,9325.0,127.3233,127.4982,127.3136,127.4982,9325.0
2022-12-06 10:45:00,131.24,131.24,131.07,131.11,4545.0,127.4982,127.4982,127.3331,127.3719,4545.0
2022-12-06 10:50:00,131.14,131.29,131.07,131.29,7184.0,127.4011,127.5468,127.3331,127.5468,7184.0
2022-12-06 10:55:00,131.23,131.32,131.16,131.29,6219.0,127.4885,127.5759,127.4205,127.5468,6219.0
2022-12-06 11:00:00,131.41,131.45,131.31,131.37,7287.0,127.6634,127.7022,127.5662,127.6245,7287.0
2022-12-06 11:05:00,131.34,131.43,131.26,131.27,6626.0,127.5954,127.6828,127.5176,127.5274,6626.0
2022-12-06 11:10:00,131.3,131.43,131.23,131.23,6100.0,127.5565,127.6828,127.4885,127.4885,6100.0
2022-12-06 11:15:00,131.23,131.27,131.02,131.15,6429.0,127.4885,127.5274,127.2845,127.4108,6429.0
2022-12-06 11:20:00,131.12,131.14,131.04,131.05,4662.0,127.3816,127.4011,127.3039,127.3136,4662.0
2022-12-06 11:25:00,131.01,131.03,130.82,130.99,5775.0,127.2748,127.2942,127.0902,127.2553,5775.0
2022-12-06 11:30:00,130.98,131.05,130.93,130.94,5578.0,127.2456,127.3136,127.197,127.2068,5578.0
2022-12-06 11:35:00,130.96,131.01,130.92,130.93,3316.0,127.2262,127.2748,127.1873,127.197,3316.0
2022-12-06 11:40:00,130.91,131.07,130.89,131.07,10516.0,127.1776,127.3331,127.1582,127.3331,10516.0
2022-12-06 11:45:00,131.05,131.1,131.02,131.04,4148.0,127.3136,127.3622,127.2845,127.3039,4148.0
2022-12-06 11:50:00,131.01,131.12,130.93,130.96,4021.0,127.2748,127.3816,127.197,127.2262,4021.0
2022-12-06 11:55:00,130.95,131.07,130.91,130.98,3905.0,127.2165,127.3331,127.1776,127.2456,3905.0
2022-12-06 12:00:00,130.93,131.09,130.93,131.02,3303.0,127.197,127.3525,127.197,127.2845,3303.0
2022-12-06 12:05:00,131.04,131.1,130.91,130.91,4265.0,127.3039,127.3622,127.1776,127.1776,4265.0
2022-12-06 12:10:00,130.88,130.9,130.8,130.8,2461.0,127.1485,127.1679,127.0708,127.0708,2461.0
2022-12-06 12:15:00,130.85,130.87,130.59,130.65,6051.0,127.1193,127.1388,126.8667,126.925,6051.0
2022-12-06 12:20:00,130.71,130.89,130.69,130.82,20910.0,126.9833,127.1582,126.9639,127.0902,20910.0
2022-12-06 12:25:00,130.8,130.82,130.71,130.72,2868.0,127.0708,127.0902,126.9833,126.993,2868.0
2022-12-06 12:30:00,130.73,130.76,130.59,130.61,2146.0,127.0028,127.0319,126.8667,126.8862,2146.0
2022-12-06 12:35:00,130.63,130.66,130.55,130.61,4376.0,126.9056,126.9347,126.8279,126.8862,4376.0
2022-12-06 12:40:00,130.62,130.73,130.61,130.72,2982.0,126.8959,127.0028,126.8862,126.993,2982.0
2022-12-06 12:45:00,130.76,130.78,130.72,130.72,1666.0,127.0319,127.0513,126.993,126.993,1666.0
2022-12-06 12:50:00,130.78,130.9,130.76,130.85,3092.0,127.0513,127.1679,127.0319,127.1193,3092.0
2022-12-06 12:55:00,130.89,130.91,130.83,130.86,3291.0,127.1582,127.1776,127.0999,127.129,3291.0
2022-12-06 13:00:00,130.89,130.91,130.72,130.78,3589.0,127.1582,127.1776,126.993,127.0513,3589.0
2022-12-06 13:05:00,130.82,130.85,130.67,130.67,5714.0,127.0902,127.1193,126.9445,126.9445,5714.0
2022-12-06 13:10:00,130.71,130.83,130.63,130.82,4309.0,126.9833,127.0999,126.9056,127.0902,4309.0
2022-12-06 13:15:00,130.86,130.92,130.77,130.77,5399.0,127.129,127.1873,127.0416,127.0416,5399.0
2022-12-06 13:20:00,130.75,130.81,130.6,130.68,5528.0,127.0222,127.0805,126.8765,126.9542,5528.0
2022-12-06 13:25:00,130.68,130.68,130.58,130.6,4530.0,126.9542,126.9542,126.857,126.8765,4530.0
2022-12-06 13:30:00,130.6,130.65,130.31,130.39,6850.0,126.8765,126.925,126.5947,126.6724,6850.0
2022-12-06 13:35:00,130.35,130.54,130.35,130.43,5688.0,126.6336,126.8182,126.6336,126.7113,5688.0
2022-12-06 13:40:00,130.46,130.51,130.43,130.47,3779.0,126.7404,126.789,126.7113,126.7502,3779.0
2022-12-06 13:45:00,130.52,130.55,130.42,130.44,2335.0,126.7987,126.8279,126.7016,126.721,2335.0
2022-12-06 13:50:00,130.44,130.46,130.27,130.37,5403.0,126.721,126.7404,126.5559,126.653,5403.0
2022-12-06 13:55:00,130.34,130.43,130.33,130.4,9500.0,126.6239,126.7113,126.6142,126.6822,9500.0
2022-12-06 14:00:00,130.42,130.45,130.36,130.44,7132.0,126.7016,126.7307,126.6433,126.721,7132.0
2022-12-06 14:05:00,130.46,130.48,130.36,130.39,4361.0,126.7404,126.7599,126.6433,126.6724,4361.0
2022-12-06 14:10:00,130.38,130.4,130.26,130.34,5790.0,126.6627,126.6822,126.5462,126.6239,5790.0
2022-12-06 14:15:00,130.34,130.39,130.31,130.33,3092.0,126.6239,126.6724,126.5947,126.6142,3092.0
2022-12-06 14:20:00,130.37,130.39,130.26,130.39,4486.0,126.653,126.6724,126.5462,126.6724,4486.0
2022-12-06 14:25:00,130.37,130.4,130.35,130.39,2690.0,126.653,126.6822,126.6336,126.6724,2690.0
2022-12-06 14:30:00,130.4,130.41,130.24,130.29,5296.0,126.6822,126.6919,126.5267,126.5753,5296.0
2022-12-06 14:35:00,130.25,130.36,130.24,130.3,7379.0,126.5364,126.6433,126.5267,126.585,7379.0
2022-12-06 14:40:00,130.32,130.58,130.32,130.56,10967.0,126.6044,126.857,126.6044,126.8376,10967.0
2022-12-06 14:45:00,130.58,130.64,130.56,130.62,3683.0,126.857,126.9153,126.8376,126.8959,3683.0
2022-12-06 14:50:00,130.61,130.87,130.61,130.86,6725.0,126.8862,127.1388,126.8862,127.129,6725.0
2022-12-06 14:55:00,130.84,130.86,130.74,130.76,5080.0,127.1096,127.129,127.0125,127.0319,5080.0
2022-12-06 15:00:00,130.77,130.88,130.77,130.79,5930.0,127.0416,127.1485,127.0416,127.061,5930.0
2022-12-06 15:05:00,130.82,130.84,130.77,130.84,4389.0,127.0902,127.1096,127.0416,127.1096,4389.0
2022-12-06 15:10:00,130.81,130.81,130.68,130.79,6481.0,127.0805,127.0805,126.9542,127.061,6481.0
2022-12-06 15:15:00,130.8,130.93,130.79,130.84,7127.0,127.0708,127.197,127.061,127.1096,7127.0
2022-12-06 15:20:00,130.86,130.98,130.82,130.91,6723.0,127.129,127.2456,127.0902,127.1776,6723.0
2022-12-06 15:25:00,130.91,131.0,130.85,130.89,8021.0,127.1776,127.2651,127.1193,127.1582,8021.0
2022-12-06 15:30:00,130.9,131.14,130.9,131.07,9347.0,127.1679,127.4011,127.1679,127.3331,9347.0
2022-12-06 15:35:00,131.07,131.08,131.0,131.08,14297.0,127.3331,127.3428,127.2651,127.3428,14297.0
2022-12-06 15:40:00,131.08,131.18,130.96,131.12,11871.0,127.3428,127.4399,127.2262,127.3816,11871.0
2022-12-06 15:45:00,131.11,131.26,131.04,131.26,14284.0,127.3719,127.5176,127.3039,127.5176,14284.0
2022-12-06 15:50:00,131.28,131.34,131.12,131.2,26272.0,127.5371,127.5954,127.3816,127.4594,26272.0
2022-12-06 15:55:00,131.2,131.2,130.88,130.99,110024.0,127.4594,127.4594,127.1485,127.2553,110024.0
2022-12-07 09:30:00,131.12,131.9,130.24,131.9,38623.0,127.3816,128.1394,126.5267,128.1394,38623.0
2022-12-07 09:35:00,131.91,132.26,131.8,131.89,10011.0,128.1491,128.4891,128.0422,128.1297,10011.0
2022-12-07 09:40:00,131.88,132.19,131.87,132.15,6861.0,128.12,128.4211,128.1102,128.3823,6861.0
2022-12-07 09:45:00,132.09,132.31,131.92,132.04,7963.0,128.324,128.5377,128.1588,128.2754,7963.0
2022-12-07 09:50:00,132.02,132.04,131.74,131.87,7190.0,128.256,128.2754,127.984,128.1102,7190.0
2022-12-07 09:55:00,131.93,132.07,131.77,132.03,4443.0,128.1685,128.3045,128.0131,128.2657,4443.0
2022-12-07 10:00:00,131.98,132.31,131.84,132.21,7692.0,128.2171,128.5377,128.0811,128.4406,7692.0
2022-12-07 10:05:00,132.13,132.14,131.88,131.91,6017.0,128.3628,128.3726,128.12,128.1491,6017.0
2022-12-07 10:10:00,131.88,132.04,131.48,131.85,12566.0,128.12,128.2754,127.7314,128.0908,12566.0
2022-12-07 10:15:00,131.84,132.07,131.81,131.83,6632.0,128.0811,128.3045,128.052,128.0714,6632.0
2022-12-07 10:20:00,131.85,131.93,131.71,131.93,5010.0,128.0908,128.1685,127.9548,128.1685,5010.0
2022-12-07 10:25:00,132.03,132.25,131.87,132.25,5795.0,128.2657,128.4794,128.1102,128.4794,5795.0
2022-12-07 10:30:00,132.24,132.35,132.03,132.03,3021.0,128.4697,128.5766,128.2657,128.2657,3021.0
2022-12-07 10:35:00,132.04,132.04,131.7,131.78,7814.0,128.2754,128.2754,127.9451,128.0228,7814.0
2022-12-07 10:40:00,131.73,131.88,131.6,131.64,3541.0,127.9742,128.12,127.8479,127.8868,3541.0
2022-12-07 10:45:00,131.6,131.89,131.58,131.86,13760.0,127.8479,128.1297,127.8285,128.1005,13760.0
2022-12-07 10:50:00,131.88,132.01,131.84,132.0,7526.0,128.12,128.2463,128.0811,128.2365,7526.0
2022-12-07 10:55:00,131.94,132.06,131.86,131.93,3632.0,128.1783,128.2948,128.1005,128.1685,3632.0
2022-12-07 11:00:00,131.96,132.1,131.93,132.08,6637.0,128.1977,128.3337,128.1685,128.3143,6637.0
2022-12-07 11:05:00,132.08,132.12,131.9,131.92,7387.0,128.3143,128.3531,128.1394,128.1588,7387.0
2022-12-07 11:10:00,131.91,131.97,131.63,131.64,8215.0,128.1491,128.2074,127.8771,127.8868,8215.0
2022-12-07 11:15:00,131.56,131.84,131.51,131.79,11021.0,127.8091,128.0811,127.7605,128.0325,11021.0
2022-12-07 11:20:00,131.78,131.78,131.44,131.49,5409.0,128.0228,128.0228,127.6925,127.7411,5409.0
2022-12-07 11:25:00,131.43,131.53,131.33,131.41,8726.0,127.6828,127.7799,127.5856,127.6634,8726.0
2022-12-07 11:30:00,131.38,131.38,131.09,131.13,5631.0,127.6342,127.6342,127.3525,127.3913,5631.0
2022-12-07 11:35:00,131.14,131.38,131.13,131.29,3829.0,127.4011,127.6342,127.3913,127.5468,3829.0
2022-12-07 11:40:00,131.29,131.42,131.29,131.3,4024.0,127.5468,127.6731,127.5468,127.5565,4024.0
2022-12-07 11:45:00,131.25,131.32,131.2,131.28,5739.0,127.5079,127.5759,127.4594,127.5371,5739.0
2022-12-07 11:50:00,131.28,131.3,131.1,131.1,2559.0,127.5371,127.5565,127.3622,127.3622,2559.0
2022-12-07 11:55:00,131.0,131.3,131.0,131.19,3589.0,127.2651,127.5565,127.2651,127.4496,3589.0
2022-12-07 12:00:00,131.25,131.32,131.16,131.16,8100.0,127.5079,127.5759,127.4205,127.4205,8100.0
2022-12-07 12:05:00,131.08,131.2,131.08,131.19,4806.0,127.3428,127.4594,127.3428,127.4496,4806.0
2022-12-07 12:10:00,131.19,131.23,131.04,131.19,6835.0,127.4496,127.4885,127.3039,127.4496,6835.0
2022-12-07 12:15:00,131.19,131.24,131.1,131.13,2066.0,127.4496,127.4982,127.3622,127.3913,2066.0
2022-12-07 12:20:00,131.13,131.13,130.88,130.88,6197.0,127.3913,127.3913,127.1485,127.1485,6197.0
2022-12-07 12:25:00,130.94,131.04,130.93,131.0,4636.0,127.2068,127.3039,127.197,127.2651,4636.0
2022-12-07 12:30:00,131.0,131.01,130.73,130.75,2756.0,127.2651,127.2748,127.0028,127.0222,2756.0
2022-12-07 12:35:00,130.73,130.77,130.65,130.68,4392.0,127.0028,127.0416,126.925,126.9542,4392.0
2022-12-07 12:40:00,130.72,130.96,130.7,130.96,3410.0,126.993,127.2262,126.9736,127.2262,3410.0
2022-12-07 12:45:00,130.96,131.0,130.92,130.92,2537.0,127.2262,127.2651,127.1873,127.1873,2537.0
2022-12-07 12:50:00,130.92,130.93,130.87,130.89,2481.0,127.1873,127.197,127.1388,127.1582,2481.0
2022-12-07 12:55:00,130.9,130.98,130.85,130.92,4073.0,127.1679,127.2456,127.1193,127.1873,4073.0
2022-12-07 13:00:00,130.91,130.99,130.91,130.91,2382.0,127.1776,127.2553,127.1776,127.1776,2382.0
2022-12-07 13:05:00,130.83,130.84,130.75,130.78,4037.0,127.0999,127.1096,127.0222,127.0513,4037.0
2022-12-07 13:10:00,130.71,130.8,130.68,130.71,2305.0,126.9833,127.0708,126.9542,126.9833,2305.0
2022-12-07 13:15:00,130.7,130.81,130.68,130.81,5410.0,126.9736,127.0805,126.9542,127.0805,5410.0
2022-12-07 13:20:00,130.79,130.87,130.75,130.85,4425.0,127.061,127.1388,127.0222,127.1193,4425.0
2022-12-07 13:25:00,130.86,130.86,130.73,130.78,4069.0,127.129,127.129,127.0028,127.0513,4069.0
2022-12-07 13:30:00,130.8,130.88,130.79,130.88,5145.0,127.0708,127.1485,127.061,127.1485,5145.0
2022-12-07 13:35:00,130.88,130.92,130.84,130.92,5631.0,127.1485,127.1873,127.1096,127.1873,5631.0
2022-12-07 13:40:00,130.92,131.02,130.91,131.02,3986.0,127.1873,127.2845,127.1776,127.2845,3986.0
2022-12-07 13:45:00,131.04,131.07,130.99,131.0,7276.0,127.3039,127.3331,127.2553,127.2651,7276.0
2022-12-07 13:50:00,130.96,130.96,130.81,130.88,4581.0,127.2262,127.2262,127.0805,127.1485,4581.0
2022-12-07 13:55:00,130.88,130.9,130.59,130.65,8134.0,127.1485,127.1679,126.8667,126.925,8134.0
2022-12-07 14:00:00,130.63,130.64,130.41,130.55,6154.0,126.9056,126.9153,126.6919,126.8279,6154.0
2022-12-07 14:05:00,130.55,130.57,130.34,130.34,7108.0,126.8279,126.8473,126.6239,126.6239,7108.0
2022-12-07 14:10:00,130.38,130.39,130.22,130.39,13105.0,126.6627,126.6724,126.5073,126.6724,13105.0
2022-12-07 14:15:00,130.4,130.44,130.29,130.29,6725.0,126.6822,126.721,126.5753,126.5753,6725.0
2022-12-07 14:20:00,130.24,130.24,130.09,130.13,7046.0,126.5267,126.5267,126.381,126.4199,7046.0
2022-12-07 14:25:00,130.15,130.3,130.15,130.15,3028.0,126.4393,126.585,126.4393,126.4393,3028.0
2022-12-07 14:30:00,130.16,130.3,130.15,130.25,3444.0,126.449,126.585,126.4393,126.5364,3444.0
2022-12-07 14:35:00,130.28,130.33,130.26,130.3,3228.0,126.5656,126.6142,126.5462,126.585,3228.0
2022-12-07 14:40:00,130.34,130.36,130.24,130.31,7620.0,126.6239,126.6433,126.5267,126.5947,7620.0
2022-12-07 14:45:00,130.31,130.32,130.18,130.19,3703.0,126.5947,126.6044,126.4684,126.4781,3703.0
2022-12-07 14:50:00,130.18,130.19,130.1,130.11,4136.0,126.4684,126.4781,126.3907,126.4004,4136.0
2022-12-07 14:55:00,130.12,130.18,130.06,130.13,5382.0,126.4101,126.4684,126.3519,126.4199,5382.0
2022-12-07 15:00:00,130.14,130.24,130.12,130.24,11833.0,126.4296,126.5267,126.4101,126.5267,11833.0
2022-12-07 15:05:00,130.29,130.36,130.04,130.09,10707.0,126.5753,126.6433,126.3324,126.381,10707.0
2022-12-07 15:10:00,130.11,130.26,130.08,130.22,9401.0,126.4004,126.5462,126.3713,126.5073,9401.0
2022-12-07 15:15:00,130.19,130.26,130.15,130.21,7997.0,126.4781,126.5462,126.4393,126.4976,7997.0
2022-12-07 15:20:00,130.23,130.24,130.04,130.08,5249.0,126.517,126.5267,126.3324,126.3713,5249.0
2022-12-07 15:25:00,130.07,130.26,130.06,130.23,6681.0,126.3616,126.5462,126.3519,126.517,6681.0
2022-12-07 15:30:00,130.26,130.38,130.21,130.24,6997.0,126.5462,126.6627,126.4976,126.5267,6997.0
2022-12-07 15:35:00,130.24,130.26,130.14,130.26,8916.0,126.5267,126.5462,126.4296,126.5462,8916.0
2022-12-07 15:40:00,130.24,130.26,130.04,130.13,15839.0,126.5267,126.5462,126.3324,126.4199,15839.0
2022-12-07 15:45:00,130.11,130.25,130.1,130.18,16069.0,126.4004,126.5364,126.3907,126.4684,16069.0
2022-12-07 15:50:00,130.15,130.35,130.12,130.35,31766.0,126.4393,126.6336,126.4101,126.6336,31766.0
2022-12-07 15:55:00,130.35,130.51,130.31,130.43,102191.0,126.6336,126.789,126.5947,126.7113,102191.0
2022-12-08 09:30:00,130.49,130.92,130.42,130.81,21414.0,126.7696,127.1873,126.7016,127.0805,21414.0
2022-12-08 09:35:00,130.81,130.98,130.77,130.9,3345.0,127.0805,127.2456,127.0416,127.1679,3345.0
2022-12-08 09:40:00,130.94,131.18,130.7,130.71,4985.0,127.2068,127.4399,126.9736,126.9833,4985.0
2022-12-08 09:45:00,130.88,130.94,130.76,130.78,4669.0,127.1485,127.2068,127.0319,127.0513,4669.0
2022-12-08 09:50:00,130.81,131.12,130.79,131.08,8362.0,127.0805,127.3816,127.061,127.3428,8362.0
2022-12-08 09:55:00,131.06,131.25,131.04,131.13,5496.0,127.3233,127.5079,127.3039,127.3913,5496.0
2022-12-08 10:00:00,131.14,131.33,131.08,131.22,7812.0,127.4011,127.5856,127.3428,127.4788,7812.0
2022-12-08 10:05:00,131.25,131.25,131.02,131.19,5420.0,127.5079,127.5079,127.2845,127.4496,5420.0
2022-12-08 10:10:00,131.15,131.16,130.99,131.02,4852.0,127.4108,127.4205,127.2553,127.2845,4852.0
2022-12-08 10:15:00,131.03,131.49,131.03,131.33,10587.0,127.2942,127.7411,127.2942,127.5856,10587.0
2022-12-08 10:20:00,131.36,131.57,131.36,131.56,3345.0,127.6148,127.8188,127.6148,127.8091,3345.0
2022-12-08 10:25:00,131.59,131.76,131.47,131.72,9369.0,127.8382,128.0034,127.7217,127.9645,9369.0
2022-12-08 10:30:00,131.71,131.71,131.58,131.58,4339.0,127.9548,127.9548,127.8285,127.8285,4339.0
2022-12-08 10:35:00,131.58,131.85,131.48,131.83,5958.0,127.8285,128.0908,127.7314,128.0714,5958.0
2022-12-08 10:40:00,131.74,131.76,131.41,131.53,7594.0,127.984,128.0034,127.6634,127.7799,7594.0
2022-12-08 10:45:00,131.54,131.65,131.5,131.65,6039.0,127.7897,127.8965,127.7508,127.8965,6039.0
2022-12-08 10:50:00,131.71,131.89,131.71,131.89,5667.0,127.9548,128.1297,127.9548,128.1297,5667.0
2022-12-08 10:55:00,131.89,131.9,131.8,131.81,9177.0,128.1297,128.1394,128.0422,128.052,9177.0
2022-12-08 11:00:00,131.81,131.83,131.57,131.63,6825.0,128.052,128.0714,127.8188,127.8771,6825.0
2022-12-08 11:05:00,131.62,131.64,131.5,131.5,5232.0,127.8674,127.8868,127.7508,127.7508,5232.0
2022-12-08 11:10:00,131.49,131.52,131.46,131.48,4235.0,127.7411,127.7702,127.7119,127.7314,4235.0
2022-12-08 11:15:00,131.5,131.71,131.49,131.71,9230.0,127.7508,127.9548,127.7411,127.9548,9230.0
2022-12-08 11:20:00,131.71,131.82,131.57,131.81,5279.0,127.9548,128.0617,127.8188,128.052,5279.0
2022-12-08 11:25:00,131.82,132.13,131.82,132.12,10332.0,128.0617,128.3628,128.0617,128.3531,10332.0
2022-12-08 11:30:00,132.13,132.13,131.96,132.05,5687.0,128.3628,128.3628,128.1977,128.2851,5687.0
2022-12-08 11:35:00,132.02,132.02,131.86,131.87,3310.0,128.256,128.256,128.1005,128.1102,3310.0
2022-12-08 11:40:00,131.87,131.96,131.81,131.84,4713.0,128.1102,128.1977,128.052,128.0811,4713.0
2022-12-08 11:45:00,131.83,131.87,131.8,131.81,3729.0,128.0714,128.1102,128.0422,128.052,3729.0
2022-12-08 11:50:00,131.82,131.93,131.82,131.88,3678.0,128.0617,128.1685,128.0617,128.12,3678.0
2022-12-08 11:55:00,131.92,132.0,131.89,131.98,6265.0,128.1588,128.2365,128.1297,128.2171,6265.0
2022-12-08 12:00:00,131.96,132.01,131.86,131.86,6162.0,128.1977,128.2463,128.1005,128.1005,6162.0
2022-12-08 12:05:00,131.84,131.96,131.84,131.94,3304.0,128.0811,128.1977,128.0811,128.1783,3304.0
2022-12-08 12:10:00,131.93,132.08,131.92,132.05,6552.0,128.1685,128.3143,128.1588,128.2851,6552.0
2022-12-08 12:15:00,132.03,132.19,131.95,132.06,10084.0,128.2657,128.4211,128.188,128.2948,10084.0
2022-12-08 12:20:00,132.06,132.18,131.99,132.18,5499.0,128.2948,128.4114,128.2268,128.4114,5499.0
2022-12-08 12:25:00,132.14,132.15,132.07,132.15,2480.0,128.3726,128.3823,128.3045,128.3823,2480.0
2022-12-08 12:30:00,132.14,132.16,131.98,132.07,8487.0,128.3726,128.392,128.2171,128.3045,8487.0
2022-12-08 12:35:00,132.08,132.09,131.98,132.05,8228.0,128.3143,128.324,128.2171,128.2851,8228.0
2022-12-08 12:40:00,132.03,132.04,131.98,132.03,6974.0,128.2657,128.2754,128.2171,128.2657,6974.0
2022-12-08 12:45:00,132.04,132.04,131.87,131.9,12126.0,128.2754,128.2754,128.1102,128.1394,12126.0
2022-12-08 12:50:00,131.9,131.97,131.83,131.97,4071.0,128.1394,128.2074,128.0714,128.2074,4071.0
2022-12-08 12:55:00,131.99,132.07,131.98,132.05,3158.0,128.2268,128.3045,128.2171,128.2851,3158.0
2022-12-08 13:00:00,132.08,132.15,132.0,132.04,3739.0,128.3143,128.3823,128.2365,128.2754,3739.0
2022-12-08 13:05:00,132.06,132.12,132.0,132.12,5029.0,128.2948,128.3531,128.2365,128.3531,5029.0
2022-12-08 13:10:00,132.08,132.15,132.03,132.05,2067.0,128.3143,128.3823,128.2657,128.2851,2067.0
2022-12-08 13:15:00,132.06,132.09,132.0,132.09,2670.0,128.2948,128.324,128.2365,128.324,2670.0
2022-12-08 13:20:00,132.06,132.13,132.02,132.13,3708.0,128.2948,128.3628,128.256,128.3628,3708.0
2022-12-08 13:25:00,132.15,132.22,132.07,132.22,3230.0,128.3823,128.4503,128.3045,128.4503,3230.0
2022-12-08 13:30:00,132.25,132.32,132.17,132.18,9648.0,128.4794,128.5474,128.4017,128.4114,9648.0
2022-12-08 13:35:00,132.18,132.26,132.16,132.26,5560.0,128.4114,128.4891,128.392,128.4891,5560.0
2022-12-08 13:40:00,132.31,132.37,132.27,132.37,3045.0,128.5377,128.596,128.4988,128.596,3045.0
2022-12-08 13:45:00,132.35,132.37,132.33,132.37,1221.0,128.5766,128.596,128.5571,128.596,1221.0
2022-12-08 13:50:00,132.38,132.41,132.25,132.27,4652.0,128.6057,128.6349,128.4794,128.4988,4652.0
2022-12-08 13:55:00,132.26,132.26,132.08,132.1,4769.0,128.4891,128.4891,128.3143,128.3337,4769.0
2022-12-08 14:00:00,132.07,132.1,131.88,131.94,9862.0,128.3045,128.3337,128.12,128.1783,9862.0
2022-12-08 14:05:00,131.9,131.9,131.66,131.77,6064.0,128.1394,128.1394,127.9062,128.0131,6064.0
2022-12-08 14:10:00,131.72,131.75,131.62,131.75,1639.0,127.9645,127.9937,127.8674,127.9937,1639.0
2022-12-08 14:15:00,131.75,131.87,131.68,131.69,5688.0,127.9937,128.1102,127.9257,127.9354,5688.0
2022-12-08 14:20:00,131.68,131.71,131.6,131.68,5310.0,127.9257,127.9548,127.8479,127.9257,5310.0
2022-12-08 14:25:00,131.68,131.68,131.49,131.55,3820.0,127.9257,127.9257,127.7411,127.7994,3820.0
2022-12-08 14:30:00,131.49,131.54,131.45,131.54,3687.0,127.7411,127.7897,127.7022,127.7897,3687.0
2022-12-08 14:35:00,131.51,131.54,131.47,131.54,3626.0,127.7605,127.7897,127.7217,127.7897,3626.0
2022-12-08 14:40:00,131.5,131.58,131.47,131.5,12271.0,127.7508,127.8285,127.7217,127.7508,12271.0
2022-12-08 14:45:00,131.51,131.55,131.48,131.5,3434.0,127.7605,127.7994,127.7314,127.7508,3434.0
2022-12-08 14:50:00,131.47,131.55,131.44,131.53,4611.0,127.7217,127.7994,127.6925,127.7799,4611.0
2022-12-08 14:55:00,131.55,131.59,131.53,131.55,3261.0,127.7994,127.8382,127.7799,127.7994,3261.0
2022-12-08 15:00:00,131.55,131.64,131.48,131.57,5875.0,127.7994,127.8868,127.7314,127.8188,5875.0
2022-12-08 15:05:00,131.49,131.54,131.43,131.54,3465.0,127.7411,127.7897,127.6828,127.7897,3465.0
2022-12-08 15:10:00,131.53,131.63,131.48,131.56,2665.0,127.7799,127.8771,127.7314,127.8091,2665.0
2022-12-08 15:15:00,131.56,131.7,131.54,131.69,3859.0,127.8091,127.9451,127.7897,127.9354,3859.0
2022-12-08 15:20:00,131.69,131.69,131.59,131.67,5219.0,127.9354,127.9354,127.8382,127.916,5219.0
2022-12-08 15:25:00,131.66,131.72,131.56,131.59,5720.0,127.9062,127.9645,127.8091,127.8382,5720.0
2022-12-08 15:30:00,131.6,131.63,131.45,131.48,7306.0,127.8479,127.8771,127.7022,127.7314,7306.0
2022-12-08 15:35:00,131.48,131.5,131.33,131.39,7502.0,127.7314,127.7508,127.5856,127.6439,7502.0
2022-12-08 15:40:00,131.38,131.42,131.35,131.36,11475.0,127.6342,127.6731,127.6051,127.6148,11475.0
2022-12-08 15:45:00,131.35,131.35,131.09,131.12,25547.0,127.6051,127.6051,127.3525,127.3816,25547.0
2022-12-08 15:50:00,131.16,131.16,130.92,131.15,39263.0,127.4205,127.4205,127.1873,127.4108,39263.0
2022-12-08 15:55:00,131.14,131.24,131.09,131.22,91544.0,127.4011,127.4982,127.3525,127.4788,91544.0
2022-12-09 09:30:00,131.12,131.75,131.03,131.63,18892.0,127.3816,127.9937,127.2942,127.8771,18892.0
2022-12-09 09:35:00,131.63,131.92,131.56,131.79,7369.0,127.8771,128.1588,127.8091,128.0325,7369.0
2022-12-09 09:40:00,131.7,131.81,131.56,131.62,6261.0,127.9451,128.052,127.8091,127.8674,6261.0
2022-12-09 09:45:00,131.65,131.79,131.51,131.71,8599.0,127.8965,128.0325,127.7605,127.9548,8599.0
2022-12-09 09:50:00,131.75,131.93,131.53,131.66,7117.0,127.9937,128.1685,127.7799,127.9062,7117.0
2022-12-09 09:55:00,131.68,131.7,131.19,131.53,4440.0,127.9257,127.9451,127.4496,127.7799,4440.0
2022-12-09 10:00:00,131.58,131.7,131.23,131.51,6578.0,127.8285,127.9451,127.4885,127.7605,6578.0
2022-12-09 10:05:00,131.52,131.65,131.34,131.41,3331.0,127.7702,127.8965,127.5954,127.6634,3331.0
2022-12-09 10:10:00,131.45,131.45,131.17,131.33,10434.0,127.7022,127.7022,127.4302,127.5856,10434.0
2022-12-09 10:15:00,131.22,131.22,131.02,131.02,2052.0,127.4788,127.4788,127.2845,127.2845,2052.0
2022-12-09 10:20:00,131.05,131.11,130.91,130.92,2944.0,127.3136,127.3719,127.1776,127.1873,2944.0
2022-12-09 10:25:00,130.93,131.03,130.84,131.01,4271.0,127.197,127.2942,127.1096,127.2748,4271.0
2022-12-09 10:30:00,131.01,131.15,130.85,130.85,5960.0,127.2748,127.4108,127.1193,127.1193,5960.0
2022-12-09 10:35:00,130.85,130.92,130.73,130.92,3232.0,127.1193,127.1873,127.0028,127.1873,3232.0
2022-12-09 10:40:00,130.89,130.97,130.79,130.9,4662.0,127.1582,127.2359,127.061,127.1679,4662.0
2022-12-09 10:45:00,130.9,130.96,130.78,130.83,12635.0,127.1679,127.2262,127.0513,127.0999,12635.0
2022-12-09 10:50:00,130.88,130.95,130.82,130.82,5064.0,127.1485,127.2165,127.0902,127.0902,5064.0
2022-12-09 10:55:00,130.85,130.87,130.79,130.86,4133.0,127.1193,127.1388,127.061,127.129,4133.0
2022-12-09 11:00:00,130.85,130.93,130.75,130.93,5967.0,127.1193,127.197,127.0222,127.197,5967.0
2022-12-09 11:05:00,130.85,130.85,130.66,130.66,4703.0,127.1193,127.1193,126.9347,126.9347,4703.0
2022-12-09 11:10:00,130.65,130.65,130.47,130.51,2830.0,126.925,126.925,126.7502,126.789,2830.0
2022-12-09 11:15:00,130.51,130.63,130.45,130.6,4931.0,126.789,126.9056,126.7307,126.8765,4931.0
2022-12-09 11:20:00,130.6,130.68,130.6,130.63,5529.0,126.8765,126.9542,126.8765,126.9056,5529.0
2022-12-09 11:25:00,130.65,130.78,130.59,130.62,5491.0,126.925,127.0513,126.8667,126.8959,5491.0
2022-12-09 11:30:00,130.61,130.62,130.53,130.55,3256.0,126.8862,126.8959,126.8085,126.8279,3256.0
2022-12-09 11:35:00,130.53,130.53,130.33,130.33,4688.0,126.8085,126.8085,126.6142,126.6142,4688.0
2022-12-09 11:40:00,130.33,130.5,130.25,130.5,5661.0,126.6142,126.7793,126.5364,126.7793,5661.0
2022-12-09 11:45:00,130.53,130.63,130.52,130.53,4643.0,126.8085,126.9056,126.7987,126.8085,4643.0
2022-12-09 11:50:00,130.56,130.66,130.56,130.62,3746.0,126.8376,126.9347,126.8376,126.8959,3746.0
2022-12-09 11:55:00,130.62,130.65,130.48,130.48,2135.0,126.8959,126.925,126.7599,126.7599,2135.0
2022-12-09 12:00:00,130.54,130.54,130.35,130.43,5015.0,126.8182,126.8182,126.6336,126.7113,5015.0
2022-12-09 12:05:00,130.43,130.5,130.41,130.47,2841.0,126.7113,126.7793,126.6919,126.7502,2841.0
2022-12-09 12:10:00,130.44,130.63,130.44,130.63,4247.0,126.721,126.9056,126.721,126.9056,4247.0
2022-12-09 12:15:00,130.62,130.69,130.57,130.59,3535.0,126.8959,126.9639,126.8473,126.8667,3535.0
2022-12-09 12:20:00,130.54,130.61,130.45,130.45,3613.0,126.8182,126.8862,126.7307,126.7307,3613.0
2022-12-09 12:25:00,130.49,130.56,130.45,130.46,4435.0,126.7696,126.8376,126.7307,126.7404,4435.0
2022-12-09 12:30:00,130.49,130.55,130.44,130.49,3224.0,126.7696,126.8279,126.721,126.7696,3224.0
2022-12-09 12:35:00,130.49,130.52,130.44,130.47,2542.0,126.7696,126.7987,126.721,126.7502,2542.0
2022-12-09 12:40:00,130.5,130.53,130.39,130.39,4474.0,126.7793,126.8085,126.6724,126.6724,4474.0
2022-12-09 12:45:00,130.4,130.41,130.29,130.29,2058.0,126.6822,126.6919,126.5753,126.5753,2058.0
2022-12-09 12:50:00,130.29,130.29,130.21,130.23,1815.0,126.5753,126.5753,126.4976,126.517,1815.0
2022-12-09 12:55:00,130.16,130.27,130.16,130.25,3406.0,126.449,126.5559,126.449,126.5364,3406.0
2022-12-09 13:00:00,130.28,130.28,130.14,130.2,4190.0,126.5656,126.5656,126.4296,126.4879,4190.0
2022-12-09 13:05:00,130.19,130.19,130.08,130.11,6820.0,126.4781,126.4781,126.3713,126.4004,6820.0
2022-12-09 13:10:00,130.07,130.07,129.96,130.06,4045.0,126.3616,126.3616,126.2547,126.3519,4045.0
2022-12-09 13:15:00,130.04,130.04,129.98,130.01,1100.0,126.3324,126.3324,126.2741,126.3033,1100.0
2022-12-09 13:20:00,129.99,130.0,129.85,129.85,16949.0,126.2839,126.2936,126.1478,126.1478,16949.0
2022-12-09 13:25:00,129.84,129.9,129.78,129.8,7158.0,126.1381,126.1964,126.0798,126.0993,7158.0
2022-12-09 13:30:00,129.75,129.88,129.75,129.86,4498.0,126.0507,126.177,126.0507,126.1576,4498.0
2022-12-09 13:35:00,129.84,129.86,129.76,129.83,5678.0,126.1381,126.1576,126.0604,126.1284,5678.0
2022-12-09 13:40:00,129.86,129.94,129.86,129.92,7624.0,126.1576,126.2353,126.1576,126.2158,7624.0
2022-12-09 13:45:00,129.97,130.01,129.96,129.96,3848.0,126.2644,126.3033,126.2547,126.2547,3848.0
2022-12-09 13:50:00,129.96,129.96,129.89,129.9,7113.0,126.2547,126.2547,126.1867,126.1964,7113.0
2022-12-09 13:55:00,129.88,129.88,129.79,129.87,2807.0,126.177,126.177,126.0896,126.1673,2807.0
2022-12-09 14:00:00,129.86,129.86,129.7,129.71,2528.0,126.1576,126.1576,126.0021,126.0118,2528.0
2022-12-09 14:05:00,129.68,129.68,129.52,129.55,3720.0,125.9827,125.9827,125.8273,125.8564,3720.0
2022-12-09 14:10:00,129.54,129.58,129.46,129.58,7611.0,125.8467,125.8855,125.769,125.8855,7611.0
2022-12-09 14:15:00,129.58,129.59,129.51,129.57,4370.0,125.8855,125.8953,125.8175,125.8758,4370.0
2022-12-09 14:20:00,129.58,129.67,129.53,129.67,6019.0,125.8855,125.973,125.837,125.973,6019.0
2022-12-09 14:25:00,129.71,129.74,129.67,129.72,6897.0,126.0118,126.041,125.973,126.0215,6897.0
2022-12-09 14:30:00,129.68,129.85,129.68,129.8,11494.0,125.9827,126.1478,125.9827,126.0993,11494.0
2022-12-09 14:35:00,129.8,129.91,129.8,129.86,2888.0,126.0993,126.2061,126.0993,126.1576,2888.0
2022-12-09 14:40:00,129.85,129.86,129.82,129.85,3929.0,126.1478,126.1576,126.1187,126.1478,3929.0
2022-12-09 14:45:00,129.86,129.95,129.81,129.89,2829.0,126.1576,126.245,126.109,126.1867,2829.0
2022-12-09 14:50:00,129.86,129.87,129.81,129.84,2141.0,126.1576,126.1673,126.109,126.1381,2141.0
2022-12-09 14:55:00,129.9,129.97,129.84,129.86,3199.0,126.1964,126.2644,126.1381,126.1576,3199.0
2022-12-09 15:00:00,129.85,129.94,129.83,129.93,3958.0,126.1478,126.2353,126.1284,126.2256,3958.0
2022-12-09 15:05:00,129.96,130.01,129.92,129.94,4056.0,126.2547,126.3033,126.2158,126.2353,4056.0
2022-12-09 15:10:00,129.92,130.07,129.91,130.07,4341.0,126.2158,126.3616,126.2061,126.3616,4341.0
2022-12-09 15:15:00,130.1,130.15,130.05,130.06,8928.0,126.3907,126.4393,126.3421,126.3519,8928.0
2022-12-09 15:20:00,130.03,130.09,130.01,130.05,4250.0,126.3227,126.381,126.3033,126.3421,4250.0
2022-12-09 15:25:00,130.04,130.04,129.95,130.01,6901.0,126.3324,126.3324,126.245,126.3033,6901.0
2022-12-09 15:30:00,130.0,130.12,129.96,130.05,8947.0,126.2936,126.4101,126.2547,126.3421,8947.0
2022-12-09 15:35:00,130.05,130.05,129.79,129.79,8171.0,126.3421,126.3421,126.0896,126.0896,8171.0
2022-12-09 15:40:00,129.78,129.8,129.64,129.65,12833.0,126.0798,126.0993,125.9438,125.9535,12833.0
2022-12-09 15:45:00,129.68,129.9,129.63,129.77,15956.0,125.9827,126.1964,125.9341,126.0701,15956.0
2022-12-09 15:50:00,129.76,129.76,129.48,129.57,33416.0,126.0604,126.0604,125.7884,125.8758,33416.0
2022-12-09 15:55:00,129.58,129.63,129.26,129.37,77512.0,125.8855,125.9341,125.5747,125.6815,77512.0
2022-12-12 09:30:00,129.5,129.83,129.21,129.41,18328.0,125.8078,126.1284,125.5261,125.7204,18328.0
2022-12-12 09:35:00,129.41,129.86,129.41,129.86,6572.0,125.7204,126.1576,125.7204,126.1576,6572.0
2022-12-12 09:40:00,129.82,130.15,129.75,129.83,7716.0,126.1187,126.4393,126.0507,126.1284,7716.0
2022-12-12 09:45:00,129.84,130.06,129.58,129.58,30658.0,126.1381,126.3519,125.8855,125.8855,30658.0
2022-12-12 09:50:00,129.54,129.63,129.27,129.49,12862.0,125.8467,125.9341,125.5844,125.7981,12862.0
2022-12-12 09:55:00,129.54,129.75,129.48,129.69,17638.0,125.8467,126.0507,125.7884,125.9924,17638.0
2022-12-12 10:00:00,129.75,129.89,129.61,129.68,10665.0,126.0507,126.1867,125.9147,125.9827,10665.0
2022-12-12 10:05:00,129.65,129.83,129.64,129.76,10303.0,125.9535,126.1284,125.9438,126.0604,10303.0
2022-12-12 10:10:00,129.76,129.76,129.6,129.6,6812.0,126.0604,126.0604,125.905,125.905,6812.0
2022-12-12 10:15:00,129.6,129.7,129.35,129.35,11793.0,125.905,126.0021,125.6621,125.6621,11793.0
2022-12-12 10:20:00,129.39,129.68,129.39,129.66,9357.0,125.701,125.9827,125.701,125.9633,9357.0
2022-12-12 10:25:00,129.66,129.74,129.47,129.58,35635.0,125.9633,126.041,125.7787,125.8855,35635.0
2022-12-12 10:30:00,129.54,129.72,129.3,129.36,13033.0,125.8467,126.0215,125.6135,125.6718,13033.0
2022-12-12 10:35:00,129.31,129.54,129.31,129.49,11919.0,125.6232,125.8467,125.6232,125.7981,11919.0
2022-12-12 10:40:00,129.5,129.92,129.49,129.91,11952.0,125.8078,126.2158,125.7981,126.2061,11952.0
2022-12-12 10:45:00,129.87,129.93,129.61,129.61,10068.0,126.1673,126.2256,125.9147,125.9147,10068.0
2022-12-12 10:50:00,129.61,129.61,129.31,129.36,17392.0,125.9147,125.9147,125.6232,125.6718,17392.0
2022-12-12 10:55:00,129.32,129.53,129.28,129.52,13328.0,125.633,125.837,125.5941,125.8273,13328.0
2022-12-12 11:00:00,129.52,129.52,129.26,129.35,21614.0,125.8273,125.8273,125.5747,125.6621,21614.0
2022-12-12 11:05:00,129.3,129.55,129.3,129.44,5685.0,125.6135,125.8564,125.6135,125.7495,5685.0
2022-12-12 11:10:00,129.45,129.45,129.18,129.19,14535.0,125.7592,125.7592,125.4969,125.5067,14535.0
2022-12-12 11:15:00,129.18,129.18,128.96,128.97,18220.0,125.4969,125.4969,125.2832,125.2929,18220.0
2022-12-12 11:20:00,128.94,129.15,128.9,129.1,23200.0,125.2638,125.4678,125.2249,125.4192,23200.0
2022-12-12 11:25:00,129.12,129.15,129.04,129.09,16069.0,125.4387,125.4678,125.3609,125.4095,16069.0
2022-12-12 11:30:00,129.12,129.3,129.03,129.19,22156.0,125.4387,125.6135,125.3512,125.5067,22156.0
2022-12-12 11:35:00,129.22,129.47,129.13,129.43,13890.0,125.5358,125.7787,125.4484,125.7398,13890.0
2022-12-12 11:40:00,129.47,129.58,129.3,129.3,7865.0,125.7787,125.8855,125.6135,125.6135,7865.0
2022-12-12 11:45:00,129.4,129.53,129.36,129.52,3066.0,125.7107,125.837,125.6718,125.8273,3066.0
2022-12-12 11:50:00,129.53,129.53,129.4,129.44,3487.0,125.837,125.837,125.7107,125.7495,3487.0
2022-12-12 11:55:00,129.46,129.53,129.43,129.5,5647.0,125.769,125.837,125.7398,125.8078,5647.0
2022-12-12 12:00:00,129.53,129.68,129.5,129.68,5097.0,125.837,125.9827,125.8078,125.9827,5097.0
2022-12-12 12:05:00,129.68,129.73,129.65,129.67,5067.0,125.9827,126.0313,125.9535,125.973,5067.0
2022-12-12 12:10:00,129.67,129.7,129.41,129.51,12152.0,125.973,126.0021,125.7204,125.8175,12152.0
2022-12-12 12:15:00,129.45,129.69,129.44,129.63,6332.0,125.7592,125.9924,125.7495,125.9341,6332.0
2022-12-12 12:20:00,129.57,129.6,129.45,129.5,4757.0,125.8758,125.905,125.7592,125.8078,4757.0
2022-12-12 12:25:00,129.53,129.54,129.39,129.43,6326.0,125.837,125.8467,125.701,125.7398,6326.0
2022-12-12 12:30:00,129.38,129.41,129.2,129.23,4906.0,125.6912,125.7204,125.5164,125.5455,4906.0
2022-12-12 12:35:00,129.21,129.28,129.19,129.26,6002.0,125.5261,125.5941,125.5067,125.5747,6002.0
2022-12-12 12:40:00,129.3,129.37,129.16,129.24,6700.0,125.6135,125.6815,125.4775,125.5552,6700.0
2022-12-12 12:45:00,129.18,129.35,129.17,129.3,7549.0,125.4969,125.6621,125.4872,125.6135,7549.0
2022-12-12 12:50:00,129.31,129.41,129.28,129.4,6697.0,125.6232,125.7204,125.5941,125.7107,6697.0
2022-12-12 12:55:00,129.43,129.49,129.33,129.33,4508.0,125.7398,125.7981,125.6427,125.6427,4508.0
2022-12-12 13:00:00,129.38,129.46,129.29,129.3,7923.0,125.6912,125.769,125.6038,125.6135,7923.0
2022-12-12 13:05:00,129.32,129.41,129.31,129.37,4808.0,125.633,125.7204,125.6232,125.6815,4808.0
2022-12-12 13:10:00,129.36,129.39,129.27,129.35,17870.0,125.6718,125.701,125.5844,125.6621,17870.0
2022-12-12 13:15:00,129.34,129.55,129.34,129.43,7908.0,125.6524,125.8564,125.6524,125.7398,7908.0
2022-12-12 13:20:00,129.38,129.4,129.3,129.37,4081.0,125.6912,125.7107,125.6135,125.6815,4081.0
2022-12-12 13:25:00,129.35,129.43,129.35,129.43,6414.0,125.6621,125.7398,125.6621,125.7398,6414.0
2022-12-12 13:30:00,129.45,129.46,129.4,129.42,7877.0,125.7592,125.769,125.7107,125.7301,7877.0
2022-12-12 13:35:00,129.42,129.43,129.26,129.32,25567.0,125.7301,125.7398,125.5747,125.633,25567.0
2022-12-12 13:40:00,129.32,129.38,129.32,129.34,5345.0,125.633,125.6912,125.633,125.6524,5345.0
2022-12-12 13:45:00,129.33,129.42,129.26,129.4,30285.0,125.6427,125.7301,125.5747,125.7107,30285.0
2022-12-12 13:50:00,129.41,129.5,129.36,129.37,7852.0,125.7204,125.8078,125.6718,125.6815,7852.0
2022-12-12 13:55:00,129.37,129.45,129.31,129.43,7909.0,125.6815,125.7592,125.6232,125.7398,7909.0
2022-12-12 14:00:00,129.43,129.5,129.38,129.41,6650.0,125.7398,125.8078,125.6912,125.7204,6650.0
2022-12-12 14:05:00,129.39,129.43,129.35,129.39,4144.0,125.701,125.7398,125.6621,125.701,4144.0
2022-12-12 14:10:00,129.36,129.42,129.36,129.36,5548.0,125.6718,125.7301,125.6718,125.6718,5548.0
2022-12-12 14:15:00,129.34,129.37,129.16,129.16,16253.0,125.6524,125.6815,125.4775,125.4775,16253.0
2022-12-12 14:20:00,129.16,129.19,129.05,129.12,5475.0,125.4775,125.5067,125.3707,125.4387,5475.0
2022-12-12 14:25:00,129.09,129.22,129.09,129.2,8486.0,125.4095,125.5358,125.4095,125.5164,8486.0
2022-12-12 14:30:00,129.17,129.29,129.17,129.28,5479.0,125.4872,125.6038,125.4872,125.5941,5479.0
2022-12-12 14:35:00,129.27,129.35,129.22,129.28,10462.0,125.5844,125.6621,125.5358,125.5941,10462.0
2022-12-12 14:40:00,129.31,129.34,129.25,129.32,9509.0,125.6232,125.6524,125.5649,125.633,9509.0
2022-12-12 14:45:00,129.31,129.37,129.24,129.26,7000.0,125.6232,125.6815,125.5552,125.5747,7000.0
2022-12-12 14:50:00,129.25,129.43,129.24,129.42,20756.0,125.5649,125.7398,125.5552,125.7301,20756.0
2022-12-12 14:55:00,129.47,129.66,129.47,129.52,12687.0,125.7787,125.9633,125.7787,125.8273,12687.0
2022-12-12 15:00:00,129.52,129.53,129.43,129.53,10047.0,125.8273,125.837,125.7398,125.837,10047.0
2022-12-12 15:05:00,129.53,129.76,129.53,129.76,8889.0,125.837,126.0604,125.837,126.0604,8889.0
2022-12-12 15:10:00,129.76,129.88,129.73,129.73,16955.0,126.0604,126.177,126.0313,126.0313,16955.0
2022-12-12 15:15:00,129.72,129.75,129.64,129.69,8808.0,126.0215,126.0507,125.9438,125.9924,8808.0
2022-12-12 15:20:00,129.65,129.9,129.65,129.87,32366.0,125.9535,126.1964,125.9535,126.1673,32366.0
2022-12-12 15:25:00,129.86,129.97,129.86,129.95,11385.0,126.1576,126.2644,126.1576,126.245,11385.0
2022-12-12 15:30:00,129.97,130.19,129.92,130.18,15410.0,126.2644,126.4781,126.2158,126.4684,15410.0
2022-12-12 15:35:00,130.21,130.25,130.02,130.02,16861.0,126.4976,126.5364,126.313,126.313,16861.0
2022-12-12 15:40:00,129.99,130.05,129.78,129.79,29613.0,126.2839,126.3421,126.0798,126.0896,29613.0
2022-12-12 15:45:00,129.81,130.03,129.79,129.98,62666.0,126.109,126.3227,126.0896,126.2741,62666.0
2022-12-12 15:50:00,130.0,130.02,129.81,129.84,106959.0,126.2936,126.313,126.109,126.1381,106959.0
2022-12-12 15:55:00,129.85,130.02,129.82,129.96,132399.0,126.1478,126.313,126.1187,126.2547,132399.0
2022-12-13 09:30:00,131.18,131.18,130.04,130.33,63426.0,127.4399,127.4399,126.3324,126.6142,63426.0
2022-12-13 09:35:00,130.33,130.44,129.4,129.53,21514.0,126.6142,126.721,125.7107,125.837,21514.0
2022-12-13 09:40:00,129.54,129.61,129.17,129.47,14444.0,125.8467,125.9147,125.4872,125.7787,14444.0
2022-12-13 09:45:00,129.42,129.63,129.02,129.02,25584.0,125.7301,125.9341,125.3415,125.3415,25584.0
2022-12-13 09:50:00,128.91,129.51,128.82,129.47,23760.0,125.2346,125.8175,125.1472,125.7787,23760.0
2022-12-13 09:55:00,129.41,129.95,129.41,129.95,34925.0,125.7204,126.245,125.7204,126.245,34925.0
2022-12-13 10:00:00,129.89,130.02,129.34,129.56,20823.0,126.1867,126.313,125.6524,125.8661,20823.0
2022-12-13 10:05:00,129.56,130.07,129.55,129.88,16036.0,125.8661,126.3616,125.8564,126.177,16036.0
2022-12-13 10:10:00,129.86,129.91,129.57,129.71,9175.0,126.1576,126.2061,125.8758,126.0118,9175.0
2022-12-13 10:15:00,129.69,129.69,129.41,129.41,11144.0,125.9924,125.9924,125.7204,125.7204,11144.0
2022-12-13 10:20:00,129.42,129.53,128.59,128.75,18899.0,125.7301,125.837,124.9238,125.0792,18899.0
2022-12-13 10:25:00,128.7,129.16,128.33,129.16,10119.0,125.0306,125.4775,124.6712,125.4775,10119.0
2022-12-13 10:30:00,129.16,129.43,129.0,129.4,11519.0,125.4775,125.7398,125.3221,125.7107,11519.0
2022-12-13 10:35:00,129.36,129.72,129.26,129.26,15756.0,125.6718,126.0215,125.5747,125.5747,15756.0
2022-12-13 10:40:00,129.31,129.66,129.18,129.6,10798.0,125.6232,125.9633,125.4969,125.905,10798.0
2022-12-13 10:45:00,129.62,129.84,129.36,129.36,8661.0,125.9244,126.1381,125.6718,125.6718,8661.0
2022-12-13 10:50:00,129.4,129.61,129.34,129.47,29428.0,125.7107,125.9147,125.6524,125.7787,29428.0
2022-12-13 10:55:00,129.46,129.66,129.38,129.58,10869.0,125.769,125.9633,125.6912,125.8855,10869.0
2022-12-13 11:00:00,129.65,130.04,129.6,130.04,8333.0,125.9535,126.3324,125.905,126.3324,8333.0
2022-12-13 11:05:00,130.11,130.18,129.82,129.96,17354.0,126.4004,126.4684,126.1187,126.2547,17354.0
2022-12-13 11:10:00,130.0,130.07,129.8,129.97,19817.0,126.2936,126.3616,126.0993,126.2644,19817.0
2022-12-13 11:15:00,129.92,130.17,129.87,130.17,10514.0,126.2158,126.4587,126.1673,126.4587,10514.0
2022-12-13 11:20:00,130.16,130.2,129.88,129.97,15701.0,126.449,126.4879,126.177,126.2644,15701.0
2022-12-13 11:25:00,129.98,130.01,129.81,129.89,22164.0,126.2741,126.3033,126.109,126.1867,22164.0
2022-12-13 11:30:00,129.92,130.29,129.92,130.09,26161.0,126.2158,126.5753,126.2158,126.381,26161.0
2022-12-13 11:35:00,130.13,130.13,129.83,129.95,12369.0,126.4199,126.4199,126.1284,126.245,12369.0
2022-12-13 11:40:00,129.92,130.05,129.81,129.81,14848.0,126.2158,126.3421,126.109,126.109,14848.0
2022-12-13 11:45:00,129.81,129.81,129.15,129.22,7387.0,126.109,126.109,125.4678,125.5358,7387.0
2022-12-13 11:50:00,129.27,129.3,129.05,129.09,8843.0,125.5844,125.6135,125.3707,125.4095,8843.0
2022-12-13 11:55:00,129.03,129.19,128.86,129.17,10883.0,125.3512,125.5067,125.1861,125.4872,10883.0
2022-12-13 12:00:00,129.2,129.48,129.19,129.38,9585.0,125.5164,125.7884,125.5067,125.6912,9585.0
2022-12-13 12:05:00,129.42,129.52,129.39,129.44,6765.0,125.7301,125.8273,125.701,125.7495,6765.0
2022-12-13 12:10:00,129.39,129.39,128.85,128.85,39323.0,125.701,125.701,125.1764,125.1764,39323.0
2022-12-13 12:15:00,128.85,128.85,128.5,128.5,17796.0,125.1764,125.1764,124.8363,124.8363,17796.0
2022-12-13 12:20:00,128.52,128.85,128.5,128.5,11461.0,124.8558,125.1764,124.8363,124.8363,11461.0
2022-12-13 12:25:00,128.5,128.61,128.45,128.45,10047.0,124.8363,124.9432,124.7878,124.7878,10047.0
2022-12-13 12:30:00,128.42,128.59,128.4,128.5,15635.0,124.7586,124.9238,124.7392,124.8363,15635.0
2022-12-13 12:35:00,128.49,128.64,128.46,128.52,19923.0,124.8266,124.9723,124.7975,124.8558,19923.0
2022-12-13 12:40:00,128.49,128.58,128.36,128.58,16169.0,124.8266,124.9141,124.7003,124.9141,16169.0
2022-12-13 12:45:00,128.64,128.7,128.31,128.38,15150.0,124.9723,125.0306,124.6517,124.7198,15150.0
2022-12-13 12:50:00,128.37,128.47,128.34,128.35,18849.0,124.71,124.8072,124.6809,124.6906,18849.0
2022-12-13 12:55:00,128.37,128.53,128.37,128.42,7190.0,124.71,124.8655,124.71,124.7586,7190.0
2022-12-13 13:00:00,128.44,128.61,128.42,128.5,16238.0,124.778,124.9432,124.7586,124.8363,16238.0
2022-12-13 13:05:00,128.5,128.72,128.46,128.65,13530.0,124.8363,125.0501,124.7975,124.9821,13530.0
2022-12-13 13:10:00,128.74,128.94,128.73,128.87,8712.0,125.0695,125.2638,125.0598,125.1958,8712.0
2022-12-13 13:15:00,128.88,129.17,128.88,129.14,5552.0,125.2055,125.4872,125.2055,125.4581,5552.0
2022-12-13 13:20:00,129.14,129.23,129.01,129.2,10218.0,125.4581,125.5455,125.3318,125.5164,10218.0
2022-12-13 13:25:00,129.15,129.18,128.98,128.98,10178.0,125.4678,125.4969,125.3026,125.3026,10178.0
2022-12-13 13:30:00,129.01,129.08,128.83,128.83,16114.0,125.3318,125.3998,125.1569,125.1569,16114.0
2022-12-13 13:35:00,128.8,128.99,128.77,128.93,5224.0,125.1278,125.3124,125.0986,125.2541,5224.0
2022-12-13 13:40:00,128.93,129.07,128.8,129.07,8320.0,125.2541,125.3901,125.1278,125.3901,8320.0
2022-12-13 13:45:00,129.06,129.1,128.83,128.87,6139.0,125.3804,125.4192,125.1569,125.1958,6139.0
2022-12-13 13:50:00,128.85,128.93,128.59,128.59,8523.0,125.1764,125.2541,124.9238,124.9238,8523.0
2022-12-13 13:55:00,128.63,128.9,128.58,128.9,12583.0,124.9626,125.2249,124.9141,125.2249,12583.0
2022-12-13 14:00:00,128.9,128.95,128.75,128.81,11126.0,125.2249,125.2735,125.0792,125.1375,11126.0
2022-12-13 14:05:00,128.82,128.88,128.64,128.84,16928.0,125.1472,125.2055,124.9723,125.1666,16928.0
2022-12-13 14:10:00,128.8,128.94,128.74,128.79,12587.0,125.1278,125.2638,125.0695,125.1181,12587.0
2022-12-13 14:15:00,128.81,128.89,128.71,128.71,18453.0,125.1375,125.2152,125.0403,125.0403,18453.0
2022-12-13 14:20:00,128.68,128.74,128.57,128.73,11502.0,125.0112,125.0695,124.9043,125.0598,11502.0
2022-12-13 14:25:00,128.74,128.86,128.72,128.83,11432.0,125.0695,125.1861,125.0501,125.1569,11432.0
2022-12-13 14:30:00,128.83,128.84,128.63,128.72,10112.0,125.1569,125.1666,124.9626,125.0501,10112.0
2022-12-13 14:35:00,128.74,128.87,128.73,128.87,6548.0,125.0695,125.1958,125.0598,125.1958,6548.0
2022-12-13 14:40:00,128.88,129.06,128.84,128.99,9298.0,125.2055,125.3804,125.1666,125.3124,9298.0
2022-12-13 14:45:00,129.01,129.11,128.99,129.05,7627.0,125.3318,125.4289,125.3124,125.3707,7627.0
2022-12-13 14:50:00,129.06,129.06,128.69,128.74,13286.0,125.3804,125.3804,125.0209,125.0695,13286.0
2022-12-13 14:55:00,128.75,128.79,128.67,128.79,7673.0,125.0792,125.1181,125.0015,125.1181,7673.0
2022-12-13 15:00:00,128.72,128.72,128.35,128.35,7095.0,125.0501,125.0501,124.6906,124.6906,7095.0
2022-12-13 15:05:00,128.37,128.49,128.37,128.48,8865.0,124.71,124.8266,124.71,124.8169,8865.0
2022-12-13 15:10:00,128.42,128.45,128.28,128.29,7759.0,124.7586,124.7878,124.6226,124.6323,7759.0
2022-12-13 15:15:00,128.27,128.62,128.27,128.54,7596.0,124.6129,124.9529,124.6129,124.8752,7596.0
2022-12-13 15:20:00,128.53,128.72,128.46,128.72,13636.0,124.8655,125.0501,124.7975,125.0501,13636.0
2022-12-13 15:25:00,128.72,128.74,128.59,128.68,12480.0,125.0501,125.0695,124.9238,125.0112,12480.0
2022-12-13 15:30:00,128.69,129.04,128.68,128.98,16407.0,125.0209,125.3609,125.0112,125.3026,16407.0
2022-12-13 15:35:00,128.96,129.01,128.68,128.7,12166.0,125.2832,125.3318,125.0112,125.0306,12166.0
2022-12-13 15:40:00,128.67,128.78,128.6,128.75,20163.0,125.0015,125.1083,124.9335,125.0792,20163.0
2022-12-13 15:45:00,128.76,128.94,128.75,128.84,22976.0,125.0889,125.2638,125.0792,125.1666,22976.0
2022-12-13 15:50:00,128.86,129.04,128.66,128.66,96793.0,125.1861,125.3609,124.9918,124.9918,96793.0
2022-12-13 15:55:00,128.66,128.66,128.14,128.3,169802.0,124.9918,124.9918,124.4866,124.642,169802.0
2022-12-14 09:30:00,127.16,128.35,127.16,128.08,52066.0,123.5345,124.6906,123.5345,124.4283,52066.0
2022-12-14 09:35:00,128.08,128.24,127.74,127.75,15355.0,124.4283,124.5837,124.098,124.1077,15355.0
2022-12-14 09:40:00,127.68,127.98,127.65,127.93,8098.0,124.0397,124.3312,124.0106,124.2826,8098.0
2022-12-14 09:45:00,127.91,128.03,127.53,127.94,23627.0,124.2632,124.3797,123.894,124.2923,23627.0
2022-12-14 09:50:00,127.93,128.45,127.83,127.9,73630.0,124.2826,124.7878,124.1854,124.2534,73630.0
2022-12-14 09:55:00,127.86,128.13,127.73,128.06,24877.0,124.2146,124.4769,124.0883,124.4089,24877.0
2022-12-14 10:00:00,128.0,128.52,127.99,128.34,35346.0,124.3506,124.8558,124.3409,124.6809,35346.0
2022-12-14 10:05:00,128.29,128.43,128.24,128.37,13674.0,124.6323,124.7683,124.5837,124.71,13674.0
2022-12-14 10:10:00,128.43,128.48,128.25,128.25,16542.0,124.7683,124.8169,124.5935,124.5935,16542.0
2022-12-14 10:15:00,128.25,128.46,128.1,128.44,50049.0,124.5935,124.7975,124.4477,124.778,50049.0
2022-12-14 10:20:00,128.47,128.67,128.34,128.49,4290.0,124.8072,125.0015,124.6809,124.8266,4290.0
2022-12-14 10:25:00,128.49,128.56,128.3,128.3,40235.0,124.8266,124.8946,124.642,124.642,40235.0
2022-12-14 10:30:00,128.34,128.37,128.15,128.33,9611.0,124.6809,124.71,124.4963,124.6712,9611.0
2022-12-14 10:35:00,128.42,128.42,128.25,128.27,8938.0,124.7586,124.7586,124.5935,124.6129,8938.0
2022-12-14 10:40:00,128.31,128.43,128.25,128.28,9780.0,124.6517,124.7683,124.5935,124.6226,9780.0
2022-12-14 10:45:00,128.26,128.43,128.25,128.3,5843.0,124.6032,124.7683,124.5935,124.642,5843.0
2022-12-14 10:50:00,128.31,128.36,128.23,128.25,3794.0,124.6517,124.7003,124.574,124.5935,3794.0
2022-12-14 10:55:00,128.27,128.34,128.05,128.09,11596.0,124.6129,124.6809,124.3992,124.438,11596.0
2022-12-14 11:00:00,128.1,128.32,128.09,128.31,6375.0,124.4477,124.6615,124.438,124.6517,6375.0
2022-12-14 11:05:00,128.27,128.28,128.17,128.18,3714.0,124.6129,124.6226,124.5157,124.5255,3714.0
2022-12-14 11:10:00,128.16,128.23,128.03,128.22,5841.0,124.506,124.574,124.3797,124.5643,5841.0
2022-12-14 11:15:00,128.22,128.22,127.9,128.09,9141.0,124.5643,124.5643,124.2534,124.438,9141.0
2022-12-14 11:20:00,128.09,128.26,128.03,128.23,11881.0,124.438,124.6032,124.3797,124.574,11881.0
2022-12-14 11:25:00,128.23,128.32,128.21,128.32,22105.0,124.574,124.6615,124.5546,124.6615,22105.0
2022-12-14 11:30:00,128.32,128.38,128.25,128.29,12387.0,124.6615,124.7198,124.5935,124.6323,12387.0
2022-12-14 11:35:00,128.3,128.3,128.2,128.21,11436.0,124.642,124.642,124.5449,124.5546,11436.0
2022-12-14 11:40:00,128.24,128.26,128.13,128.19,5748.0,124.5837,124.6032,124.4769,124.5352,5748.0
2022-12-14 11:45:00,128.14,128.16,128.01,128.07,5749.0,124.4866,124.506,124.3603,124.4186,5749.0
2022-12-14 11:50:00,128.04,128.08,127.99,128.05,6682.0,124.3894,124.4283,124.3409,124.3992,6682.0
2022-12-14 11:55:00,128.0,128.0,127.85,127.91,6485.0,124.3506,124.3506,124.2049,124.2632,6485.0
2022-12-14 12:00:00,127.91,127.94,127.86,127.94,4128.0,124.2632,124.2923,124.2146,124.2923,4128.0
2022-12-14 12:05:00,127.95,128.07,127.93,127.97,23990.0,124.302,124.4186,124.2826,124.3214,23990.0
2022-12-14 12:10:00,127.97,128.03,127.95,127.99,8980.0,124.3214,124.3797,124.302,124.3409,8980.0
2022-12-14 12:15:00,128.0,128.06,127.86,127.89,23697.0,124.3506,124.4089,124.2146,124.2437,23697.0
2022-12-14 12:20:00,127.9,128.0,127.83,127.9,7543.0,124.2534,124.3506,124.1854,124.2534,7543.0
2022-12-14 12:25:00,127.95,128.01,127.94,128.0,7228.0,124.302,124.3603,124.2923,124.3506,7228.0
2022-12-14 12:30:00,127.97,128.08,127.97,128.06,13860.0,124.3214,124.4283,124.3214,124.4089,13860.0
2022-12-14 12:35:00,128.05,128.23,128.03,128.16,23088.0,124.3992,124.574,124.3797,124.506,23088.0
2022-12-14 12:40:00,128.16,128.21,128.11,128.21,8170.0,124.506,124.5546,124.4575,124.5546,8170.0
2022-12-14 12:45:00,128.21,128.23,128.06,128.14,9319.0,124.5546,124.574,124.4089,124.4866,9319.0
2022-12-14 12:50:00,128.14,128.17,128.07,128.13,7679.0,124.4866,124.5157,124.4186,124.4769,7679.0
2022-12-14 12:55:00,128.13,128.15,127.95,127.96,18336.0,124.4769,124.4963,124.302,124.3117,18336.0
2022-12-14 13:00:00,127.96,128.06,127.95,128.04,17227.0,124.3117,124.4089,124.302,124.3894,17227.0
2022-12-14 13:05:00,128.04,128.2,128.04,128.19,21150.0,124.3894,124.5449,124.3894,124.5352,21150.0
2022-12-14 13:10:00,128.2,128.2,128.03,128.03,16740.0,124.5449,124.5449,124.3797,124.3797,16740.0
2022-12-14 13:15:00,128.05,128.08,127.88,128.05,28484.0,124.3992,124.4283,124.234,124.3992,28484.0
2022-12-14 13:20:00,128.1,128.2,128.09,128.15,20410.0,124.4477,124.5449,124.438,124.4963,20410.0
2022-12-14 13:25:00,128.16,128.18,128.11,128.17,9112.0,124.506,124.5255,124.4575,124.5157,9112.0
2022-12-14 13:30:00,128.21,128.21,128.08,128.09,17757.0,124.5546,124.5546,124.4283,124.438,17757.0
2022-12-14 13:35:00,128.1,128.25,128.09,128.19,53932.0,124.4477,124.5935,124.438,124.5352,53932.0
2022-12-14 13:40:00,128.2,128.23,128.07,128.15,30916.0,124.5449,124.574,124.4186,124.4963,30916.0
2022-12-14 13:45:00,128.15,128.22,128.06,128.06,17344.0,124.4963,124.5643,124.4089,124.4089,17344.0
2022-12-14 13:50:00,128.08,128.15,128.02,128.09,10350.0,124.4283,124.4963,124.37,124.438,10350.0
2022-12-14 13:55:00,128.11,128.2,128.04,128.06,30462.0,124.4575,124.5449,124.3894,124.4089,30462.0
2022-12-14 14:00:00,128.0,128.05,126.88,127.22,24086.0,124.3506,124.3992,123.2625,123.5928,24086.0
2022-12-14 14:05:00,127.16,127.32,126.72,126.83,12493.0,123.5345,123.69,123.1071,123.2139,12493.0
2022-12-14 14:10:00,126.83,127.12,126.74,126.9,17574.0,123.2139,123.4957,123.1265,123.2819,17574.0
2022-12-14 14:15:00,126.89,127.18,126.83,127.14,18138.0,123.2722,123.554,123.2139,123.5151,18138.0
2022-12-14 14:20:00,127.1,127.18,126.92,127.1,21772.0,123.4762,123.554,123.3014,123.4762,21772.0
2022-12-14 14:25:00,127.11,127.38,127.07,127.3,17001.0,123.486,123.7483,123.4471,123.6705,17001.0
2022-12-14 14:30:00,127.23,127.41,126.58,126.6,25450.0,123.6025,123.7774,122.9711,122.9905,25450.0
2022-12-14 14:35:00,126.57,127.09,126.57,127.01,22265.0,122.9614,123.4665,122.9614,123.3888,22265.0
2022-12-14 14:40:00,127.0,127.17,126.48,126.91,43789.0,123.3791,123.5443,122.8739,123.2917,43789.0
2022-12-14 14:45:00,126.81,126.88,126.26,126.86,16913.0,123.1945,123.2625,122.6602,123.2431,16913.0
2022-12-14 14:50:00,126.78,126.83,126.35,126.51,18272.0,123.1654,123.2139,122.7476,122.9031,18272.0
2022-12-14 14:55:00,126.48,126.65,126.34,126.54,13384.0,122.8739,123.0391,122.7379,122.9322,13384.0
2022-12-14 15:00:00,126.57,127.16,126.5,127.14,15359.0,122.9614,123.5345,122.8934,123.5151,15359.0
2022-12-14 15:05:00,127.13,127.24,126.86,127.17,26113.0,123.5054,123.6123,123.2431,123.5443,26113.0
2022-12-14 15:10:00,127.17,127.59,127.13,127.31,27191.0,123.5443,123.9523,123.5054,123.6803,27191.0
2022-12-14 15:15:00,127.34,127.36,126.78,127.11,13894.0,123.7094,123.7288,123.1654,123.486,13894.0
2022-12-14 15:20:00,127.14,127.38,127.06,127.09,12047.0,123.5151,123.7483,123.4374,123.4665,12047.0
2022-12-14 15:25:00,127.12,127.14,126.57,126.57,13823.0,123.4957,123.5151,122.9614,122.9614,13823.0
2022-12-14 15:30:00,126.55,126.63,126.27,126.4,16803.0,122.9419,123.0196,122.6699,122.7962,16803.0
2022-12-14 15:35:00,126.4,126.59,126.28,126.51,14649.0,122.7962,122.9808,122.6796,122.9031,14649.0
2022-12-14 15:40:00,126.5,126.57,126.35,126.52,42304.0,122.8934,122.9614,122.7476,122.9128,42304.0
2022-12-14 15:45:00,126.5,126.73,126.4,126.72,53133.0,122.8934,123.1168,122.7962,123.1071,53133.0
2022-12-14 15:50:00,126.7,127.02,126.68,126.92,78657.0,123.0877,123.3985,123.0682,123.3014,78657.0
2022-12-14 15:55:00,126.91,126.91,126.5,126.58,192658.0,123.2917,123.2917,122.8934,122.9711,192658.0
2022-12-15 09:30:00,125.31,126.2,124.82,125.66,47429.0,121.7373,122.6019,121.2613,122.0773,47429.0
2022-12-15 09:35:00,125.68,126.03,125.5,125.96,23361.0,122.0967,122.4368,121.9219,122.3687,23361.0
2022-12-15 09:40:00,125.94,126.07,125.58,125.76,20689.0,122.3493,122.4756,121.9996,122.1745,20689.0
2022-12-15 09:45:00,125.77,126.11,125.75,126.1,42004.0,122.1842,122.5145,122.1647,122.5048,42004.0
2022-12-15 09:50:00,126.09,126.48,125.96,126.01,61251.0,122.495,122.8739,122.3687,122.4173,61251.0
2022-12-15 09:55:00,125.94,126.11,125.73,125.93,24067.0,122.3493,122.5145,122.1453,122.3396,24067.0
2022-12-15 10:00:00,125.94,126.1,125.75,125.79,56328.0,122.3493,122.5048,122.1647,122.2036,56328.0
2022-12-15 10:05:00,125.76,126.19,125.7,126.19,52048.0,122.1745,122.5922,122.1162,122.5922,52048.0
2022-12-15 10:10:00,126.2,126.46,126.07,126.31,68355.0,122.6019,122.8545,122.4756,122.7088,68355.0
2022-12-15 10:15:00,126.35,126.54,126.17,126.17,39826.0,122.7476,122.9322,122.5728,122.5728,39826.0
2022-12-15 10:20:00,126.11,126.58,126.1,126.58,18383.0,122.5145,122.9711,122.5048,122.9711,18383.0
2022-12-15 10:25:00,126.56,126.95,126.52,126.95,22821.0,122.9516,123.3305,122.9128,123.3305,22821.0
2022-12-15 10:30:00,126.96,127.27,126.72,127.17,38025.0,123.3402,123.6414,123.1071,123.5443,38025.0
2022-12-15 10:35:00,127.29,127.79,127.29,127.67,48197.0,123.6608,124.1466,123.6608,124.03,48197.0
2022-12-15 10:40:00,127.69,127.86,127.41,127.77,14272.0,124.0494,124.2146,123.7774,124.1271,14272.0
2022-12-15 10:45:00,127.77,127.85,127.56,127.59,22193.0,124.1271,124.2049,123.9231,123.9523,22193.0
2022-12-15 10:50:00,127.64,127.66,127.22,127.59,24907.0,124.0009,124.0203,123.5928,123.9523,24907.0
2022-12-15 10:55:00,127.69,128.15,127.66,128.08,29586.0,124.0494,124.4963,124.0203,124.4283,29586.0
2022-12-15 11:00:00,128.08,128.15,127.76,127.87,12692.0,124.4283,124.4963,124.1174,124.2243,12692.0
2022-12-15 11:05:00,127.89,128.11,127.75,128.09,18628.0,124.2437,124.4575,124.1077,124.438,18628.0
2022-12-15 11:10:00,128.07,128.44,128.07,128.44,30786.0,124.4186,124.778,124.4186,124.778,30786.0
2022-12-15 11:15:00,128.47,128.5,128.06,128.14,64206.0,124.8072,124.8363,124.4089,124.4866,64206.0
2022-12-15 11:20:00,128.12,128.3,127.82,127.82,11784.0,124.4672,124.642,124.1757,124.1757,11784.0
2022-12-15 11:25:00,127.82,128.03,127.82,127.93,11483.0,124.1757,124.3797,124.1757,124.2826,11483.0
2022-12-15 11:30:00,127.93,127.98,127.72,127.88,12837.0,124.2826,124.3312,124.0786,124.234,12837.0
2022-12-15 11:35:00,127.88,128.11,127.78,128.1,11052.0,124.234,124.4575,124.1369,124.4477,11052.0
2022-12-15 11:40:00,128.12,128.12,127.73,127.8,12563.0,124.4672,124.4672,124.0883,124.1563,12563.0
2022-12-15 11:45:00,127.84,127.88,127.63,127.76,12066.0,124.1951,124.234,123.9911,124.1174,12066.0
2022-12-15 11:50:00,127.74,127.86,127.65,127.86,12761.0,124.098,124.2146,124.0106,124.2146,12761.0
2022-12-15 11:55:00,127.89,127.96,127.81,127.95,19165.0,124.2437,124.3117,124.166,124.302,19165.0
2022-12-15 12:00:00,127.94,128.08,127.69,127.69,13386.0,124.2923,124.4283,124.0494,124.0494,13386.0
2022-12-15 12:05:00,127.76,127.85,127.6,127.76,13372.0,124.1174,124.2049,123.962,124.1174,13372.0
2022-12-15 12:10:00,127.76,127.76,127.46,127.53,11326.0,124.1174,124.1174,123.826,123.894,11326.0
2022-12-15 12:15:00,127.54,127.71,127.46,127.6,10697.0,123.9037,124.0689,123.826,123.962,10697.0
2022-12-15 12:20:00,127.58,127.58,127.34,127.49,9698.0,123.9426,123.9426,123.7094,123.8551,9698.0
2022-12-15 12:25:00,127.46,127.8,127.46,127.77,14667.0,123.826,124.1563,123.826,124.1271,14667.0
2022-12-15 12:30:00,127.84,128.03,127.82,127.85,23972.0,124.1951,124.3797,124.1757,124.2049,23972.0
2022-12-15 12:35:00,127.76,127.92,127.61,127.64,6755.0,124.1174,124.2729,123.9717,124.0009,6755.0
2022-12-15 12:40:00,127.69,127.69,127.42,127.48,10461.0,124.0494,124.0494,123.7871,123.8454,10461.0
2022-12-15 12:45:00,127.48,127.54,127.41,127.5,5082.0,123.8454,123.9037,123.7774,123.8648,5082.0
2022-12-15 12:50:00,127.51,127.53,127.28,127.33,5444.0,123.8746,123.894,123.6511,123.6997,5444.0
2022-12-15 12:55:00,127.32,127.32,127.09,127.12,7602.0,123.69,123.69,123.4665,123.4957,7602.0
2022-12-15 13:00:00,127.11,127.13,126.96,126.99,6653.0,123.486,123.5054,123.3402,123.3694,6653.0
2022-12-15 13:05:00,126.91,126.94,126.66,126.85,9030.0,123.2917,123.3208,123.0488,123.2334,9030.0
2022-12-15 13:10:00,126.84,126.92,126.71,126.8,6472.0,123.2237,123.3014,123.0974,123.1848,6472.0
2022-12-15 13:15:00,126.78,126.79,126.64,126.64,4005.0,123.1654,123.1751,123.0294,123.0294,4005.0
2022-12-15 13:20:00,126.61,126.71,126.6,126.7,6032.0,123.0002,123.0974,122.9905,123.0877,6032.0
2022-12-15 13:25:00,126.71,126.82,126.65,126.79,8669.0,123.0974,123.2042,123.0391,123.1751,8669.0
2022-12-15 13:30:00,126.79,126.94,126.76,126.89,13740.0,123.1751,123.3208,123.1459,123.2722,13740.0
2022-12-15 13:35:00,126.92,126.97,126.84,126.91,5909.0,123.3014,123.35,123.2237,123.2917,5909.0
2022-12-15 13:40:00,126.91,126.94,126.79,126.89,4733.0,123.2917,123.3208,123.1751,123.2722,4733.0
2022-12-15 13:45:00,126.91,126.95,126.77,126.87,9467.0,123.2917,123.3305,123.1557,123.2528,9467.0
2022-12-15 13:50:00,126.8,126.89,126.78,126.89,5795.0,123.1848,123.2722,123.1654,123.2722,5795.0
2022-12-15 13:55:00,126.92,127.09,126.9,127.09,10704.0,123.3014,123.4665,123.2819,123.4665,10704.0
2022-12-15 14:00:00,127.09,127.16,127.06,127.1,6723.0,123.4665,123.5345,123.4374,123.4762,6723.0
2022-12-15 14:05:00,127.09,127.12,126.99,127.1,9646.0,123.4665,123.4957,123.3694,123.4762,9646.0
2022-12-15 14:10:00,127.1,127.3,127.03,127.27,13863.0,123.4762,123.6705,123.4082,123.6414,13863.0
2022-12-15 14:15:00,127.28,127.3,127.08,127.22,23466.0,123.6511,123.6705,123.4568,123.5928,23466.0
2022-12-15 14:20:00,127.21,127.35,127.12,127.29,9497.0,123.5831,123.7191,123.4957,123.6608,9497.0
2022-12-15 14:25:00,127.31,127.47,127.19,127.44,12566.0,123.6803,123.8357,123.5637,123.8066,12566.0
2022-12-15 14:30:00,127.45,127.79,127.44,127.72,17872.0,123.8163,124.1466,123.8066,124.0786,17872.0
2022-12-15 14:35:00,127.74,128.11,127.63,128.0,31054.0,124.098,124.4575,123.9911,124.3506,31054.0
2022-12-15 14:40:00,128.0,128.04,127.83,128.03,17356.0,124.3506,124.3894,124.1854,124.3797,17356.0
2022-12-15 14:45:00,128.02,128.1,127.99,128.1,33475.0,124.37,124.4477,124.3409,124.4477,33475.0
2022-12-15 14:50:00,128.11,128.23,128.0,128.11,21923.0,124.4575,124.574,124.3506,124.4575,21923.0
2022-12-15 14:55:00,128.16,128.32,128.12,128.31,13747.0,124.506,124.6615,124.4672,124.6517,13747.0
2022-12-15 15:00:00,128.33,128.61,128.32,128.61,15256.0,124.6712,124.9432,124.6615,124.9432,15256.0
2022-12-15 15:05:00,128.65,128.66,128.46,128.56,28445.0,124.9821,124.9918,124.7975,124.8946,28445.0
2022-12-15 15:10:00,128.57,128.58,128.23,128.23,15752.0,124.9043,124.9141,124.574,124.574,15752.0
2022-12-15 15:15:00,128.24,128.25,128.04,128.14,18678.0,124.5837,124.5935,124.3894,124.4866,18678.0
2022-12-15 15:20:00,128.11,128.27,128.04,128.24,11101.0,124.4575,124.6129,124.3894,124.5837,11101.0
2022-12-15 15:25:00,128.21,128.37,128.1,128.28,18029.0,124.5546,124.71,124.4477,124.6226,18029.0
2022-12-15 15:30:00,128.31,128.44,128.27,128.41,20131.0,124.6517,124.778,124.6129,124.7489,20131.0
2022-12-15 15:35:00,128.41,128.41,128.05,128.15,22946.0,124.7489,124.7489,124.3992,124.4963,22946.0
2022-12-15 15:40:00,128.16,128.24,127.75,127.75,48765.0,124.506,124.5837,124.1077,124.1077,48765.0
2022-12-15 15:45:00,127.76,127.82,127.68,127.69,41763.0,124.1174,124.1757,124.0397,124.0494,41763.0
2022-12-15 15:50:00,127.7,127.86,127.66,127.73,70796.0,124.0591,124.2146,124.0203,124.0883,70796.0
2022-12-15 15:55:00,127.72,127.88,127.49,127.74,210759.0,124.0786,124.234,123.8551,124.098,210759.0
2022-12-16 09:30:00,127.07,127.41,127.0,127.05,352311.0,123.4471,123.7774,123.3791,123.4277,352311.0
2022-12-16 09:35:00,127.01,127.47,126.93,127.47,8972.0,123.3888,123.8357,123.3111,123.8357,8972.0
2022-12-16 09:40:00,127.4,127.4,126.97,127.01,12044.0,123.7677,123.7677,123.35,123.3888,12044.0
2022-12-16 09:45:00,127.06,127.09,126.23,126.36,10970.0,123.4374,123.4665,122.6311,122.7573,10970.0
2022-12-16 09:50:00,126.37,126.75,126.09,126.75,8783.0,122.7671,123.1362,122.495,123.1362,8783.0
2022-12-16 09:55:00,126.76,126.95,126.59,126.82,8671.0,123.1459,123.3305,122.9808,123.2042,8671.0
2022-12-16 10:00:00,126.79,126.91,126.44,126.48,8748.0,123.1751,123.2917,122.8351,122.8739,8748.0
2022-12-16 10:05:00,126.52,126.58,126.21,126.39,12408.0,122.9128,122.9711,122.6116,122.7865,12408.0
2022-12-16 10:10:00,126.35,126.6,126.31,126.42,11497.0,122.7476,122.9905,122.7088,122.8156,11497.0
2022-12-16 10:15:00,126.43,126.5,126.06,126.31,13367.0,122.8253,122.8934,122.4659,122.7088,13367.0
2022-12-16 10:20:00,126.31,126.34,126.2,126.29,9266.0,122.7088,122.7379,122.6019,122.6893,9266.0
2022-12-16 10:25:00,126.24,126.29,126.1,126.14,12929.0,122.6408,122.6893,122.5048,122.5436,12929.0
2022-12-16 10:30:00,126.14,126.34,125.89,125.91,14637.0,122.5436,122.7379,122.3007,122.3202,14637.0
2022-12-16 10:35:00,125.89,125.95,125.67,125.88,12181.0,122.3007,122.359,122.087,122.291,12181.0
2022-12-16 10:40:00,125.89,126.05,125.79,125.91,7636.0,122.3007,122.4562,122.2036,122.3202,7636.0
2022-12-16 10:45:00,125.95,126.23,125.91,126.02,9438.0,122.359,122.6311,122.3202,122.427,9438.0
2022-12-16 10:50:00,125.96,126.17,125.83,126.13,13540.0,122.3687,122.5728,122.2425,122.5339,13540.0
2022-12-16 10:55:00,126.25,126.31,126.16,126.16,10531.0,122.6505,122.7088,122.563,122.563,10531.0
2022-12-16 11:00:00,126.16,126.24,126.1,126.19,7136.0,122.563,122.6408,122.5048,122.5922,7136.0
2022-12-16 11:05:00,126.22,126.4,126.22,126.4,6824.0,122.6213,122.7962,122.6213,122.7962,6824.0
2022-12-16 11:10:00,126.4,126.47,126.2,126.47,20626.0,122.7962,122.8642,122.6019,122.8642,20626.0
2022-12-16 11:15:00,126.47,126.51,126.18,126.24,8818.0,122.8642,122.9031,122.5825,122.6408,8818.0
2022-12-16 11:20:00,126.24,126.36,126.18,126.23,12144.0,122.6408,122.7573,122.5825,122.6311,12144.0
2022-12-16 11:25:00,126.23,126.42,126.21,126.36,35522.0,122.6311,122.8156,122.6116,122.7573,35522.0
2022-12-16 11:30:00,126.36,126.64,126.36,126.48,7876.0,122.7573,123.0294,122.7573,122.8739,7876.0
2022-12-16 11:35:00,126.53,126.57,126.33,126.35,6923.0,122.9225,122.9614,122.7282,122.7476,6923.0
2022-12-16 11:40:00,126.35,126.38,126.04,126.14,6459.0,122.7476,122.7768,122.4465,122.5436,6459.0
2022-12-16 11:45:00,126.08,126.08,125.72,125.77,6433.0,122.4853,122.4853,122.1356,122.1842,6433.0
2022-12-16 11:50:00,125.72,125.72,125.58,125.66,7024.0,122.1356,122.1356,121.9996,122.0773,7024.0
2022-12-16 11:55:00,125.67,125.74,125.47,125.69,14788.0,122.087,122.155,121.8927,122.1064,14788.0
2022-12-16 12:00:00,125.79,125.91,125.61,125.89,16310.0,122.2036,122.3202,122.0287,122.3007,16310.0
2022-12-16 12:05:00,125.86,126.08,125.77,126.06,21742.0,122.2716,122.4853,122.1842,122.4659,21742.0
2022-12-16 12:10:00,126.05,126.14,125.97,126.14,4813.0,122.4562,122.5436,122.3785,122.5436,4813.0
2022-12-16 12:15:00,126.19,126.35,126.15,126.26,8771.0,122.5922,122.7476,122.5533,122.6602,8771.0
2022-12-16 12:20:00,126.27,126.29,125.87,125.88,5869.0,122.6699,122.6893,122.2813,122.291,5869.0
2022-12-16 12:25:00,125.85,125.97,125.79,125.89,4546.0,122.2619,122.3785,122.2036,122.3007,4546.0
2022-12-16 12:30:00,125.78,125.84,125.65,125.65,6031.0,122.1939,122.2522,122.0676,122.0676,6031.0
2022-12-16 12:35:00,125.68,125.94,125.65,125.9,21990.0,122.0967,122.3493,122.0676,122.3105,21990.0
2022-12-16 12:40:00,125.89,125.89,125.58,125.58,9997.0,122.3007,122.3007,121.9996,121.9996,9997.0
2022-12-16 12:45:00,125.56,125.82,125.51,125.79,11486.0,121.9802,122.2327,121.9316,122.2036,11486.0
2022-12-16 12:50:00,125.79,125.81,125.57,125.57,15797.0,122.2036,122.223,121.9899,121.9899,15797.0
2022-12-16 12:55:00,125.56,125.59,125.45,125.45,3265.0,121.9802,122.0093,121.8733,121.8733,3265.0
2022-12-16 13:00:00,125.48,125.62,125.45,125.45,6126.0,121.9024,122.0384,121.8733,121.8733,6126.0
2022-12-16 13:05:00,125.43,125.48,125.36,125.47,4123.0,121.8539,121.9024,121.7859,121.8927,4123.0
2022-12-16 13:10:00,125.51,125.69,125.51,125.65,6161.0,121.9316,122.1064,121.9316,122.0676,6161.0
2022-12-16 13:15:00,125.66,125.66,125.58,125.58,18133.0,122.0773,122.0773,121.9996,121.9996,18133.0
2022-12-16 13:20:00,125.55,125.59,125.51,125.53,6181.0,121.9704,122.0093,121.9316,121.951,6181.0
2022-12-16 13:25:00,125.54,125.57,125.45,125.51,7043.0,121.9607,121.9899,121.8733,121.9316,7043.0
2022-12-16 13:30:00,125.52,125.8,125.49,125.76,17424.0,121.9413,122.2133,121.9121,122.1745,17424.0
2022-12-16 13:35:00,125.75,125.79,125.64,125.68,6783.0,122.1647,122.2036,122.0579,122.0967,6783.0
2022-12-16 13:40:00,125.68,125.78,125.67,125.78,4448.0,122.0967,122.1939,122.087,122.1939,4448.0
2022-12-16 13:45:00,125.8,125.88,125.75,125.83,4881.0,122.2133,122.291,122.1647,122.2425,4881.0
2022-12-16 13:50:00,125.83,125.86,125.69,125.72,5901.0,122.2425,122.2716,122.1064,122.1356,5901.0
2022-12-16 13:55:00,125.75,125.98,125.75,125.98,4736.0,122.1647,122.3882,122.1647,122.3882,4736.0
2022-12-16 14:00:00,125.95,125.97,125.67,125.68,16777.0,122.359,122.3785,122.087,122.0967,16777.0
2022-12-16 14:05:00,125.66,125.86,125.62,125.85,12133.0,122.0773,122.2716,122.0384,122.2619,12133.0
2022-12-16 14:10:00,125.82,126.17,125.78,126.15,26607.0,122.2327,122.5728,122.1939,122.5533,26607.0
2022-12-16 14:15:00,126.15,126.3,126.11,126.3,16712.0,122.5533,122.6991,122.5145,122.6991,16712.0
2022-12-16 14:20:00,126.3,126.3,126.07,126.2,9645.0,122.6991,122.6991,122.4756,122.6019,9645.0
2022-12-16 14:25:00,126.16,126.21,126.14,126.14,5820.0,122.563,122.6116,122.5436,122.5436,5820.0
2022-12-16 14:30:00,126.17,126.17,126.01,126.02,6821.0,122.5728,122.5728,122.4173,122.427,6821.0
2022-12-16 14:35:00,126.01,126.11,126.0,126.05,12409.0,122.4173,122.5145,122.4076,122.4562,12409.0
2022-12-16 14:40:00,126.07,126.14,126.06,126.12,4281.0,122.4756,122.5436,122.4659,122.5242,4281.0
2022-12-16 14:45:00,126.11,126.21,126.1,126.21,6825.0,122.5145,122.6116,122.5048,122.6116,6825.0
2022-12-16 14:50:00,126.25,126.59,126.24,126.59,6538.0,122.6505,122.9808,122.6408,122.9808,6538.0
2022-12-16 14:55:00,126.59,126.88,126.59,126.78,13061.0,122.9808,123.2625,122.9808,123.1654,13061.0
2022-12-16 15:00:00,126.77,126.86,126.68,126.75,11265.0,123.1557,123.2431,123.0682,123.1362,11265.0
2022-12-16 15:05:00,126.72,126.73,126.63,126.68,8001.0,123.1071,123.1168,123.0196,123.0682,8001.0
2022-12-16 15:10:00,126.66,126.95,126.66,126.95,9463.0,123.0488,123.3305,123.0488,123.3305,9463.0
2022-12-16 15:15:00,126.95,127.1,126.93,126.98,10491.0,123.3305,123.4762,123.3111,123.3597,10491.0
2022-12-16 15:20:00,126.94,127.14,126.86,127.12,21772.0,123.3208,123.5151,123.2431,123.4957,21772.0
2022-12-16 15:25:00,127.14,127.19,127.03,127.09,10737.0,123.5151,123.5637,123.4082,123.4665,10737.0
2022-12-16 15:30:00,127.12,127.34,127.12,127.31,13786.0,123.4957,123.7094,123.4957,123.6803,13786.0
2022-12-16 15:35:00,127.3,127.41,127.27,127.31,18735.0,123.6705,123.7774,123.6414,123.6803,18735.0
2022-12-16 15:40:00,127.3,127.39,127.21,127.23,18278.0,123.6705,123.758,123.5831,123.6025,18278.0
2022-12-16 15:45:00,127.22,127.31,127.06,127.2,44367.0,123.5928,123.6803,123.4374,123.5734,44367.0
2022-12-16 15:50:00,127.19,127.35,126.78,127.1,73833.0,123.5637,123.7191,123.1654,123.4762,73833.0
2022-12-16 15:55:00,127.13,127.26,126.42,126.44,235679.0,123.5054,123.6317,122.8156,122.8351,235679.0
2022-12-19 09:30:00,126.55,127.5,126.46,127.48,25513.0,122.9419,123.8648,122.8545,123.8454,25513.0
2022-12-19 09:35:00,127.39,127.67,127.24,127.56,13092.0,123.758,124.03,123.6123,123.9231,13092.0
2022-12-19 09:40:00,127.56,127.76,127.42,127.45,13446.0,123.9231,124.1174,123.7871,123.8163,13446.0
2022-12-19 09:45:00,127.53,127.53,127.18,127.19,6469.0,123.894,123.894,123.554,123.5637,6469.0
2022-12-19 09:50:00,127.36,127.58,127.36,127.37,5465.0,123.7288,123.9426,123.7288,123.7385,5465.0
2022-12-19 09:55:00,127.37,127.61,127.28,127.56,9711.0,123.7385,123.9717,123.6511,123.9231,9711.0
2022-12-19 10:00:00,127.52,127.64,127.4,127.62,6776.0,123.8843,124.0009,123.7677,123.9814,6776.0
2022-12-19 10:05:00,127.55,127.79,127.48,127.75,8813.0,123.9134,124.1466,123.8454,124.1077,8813.0
2022-12-19 10:10:00,127.77,128.0,127.75,127.93,10793.0,124.1271,124.3506,124.1077,124.2826,10793.0
2022-12-19 10:15:00,127.96,128.05,127.88,127.95,9203.0,124.3117,124.3992,124.234,124.302,9203.0
2022-12-19 10:20:00,127.91,128.11,127.67,128.11,10340.0,124.2632,124.4575,124.03,124.4575,10340.0
2022-12-19 10:25:00,128.2,128.38,128.19,128.37,5136.0,124.5449,124.7198,124.5352,124.71,5136.0
2022-12-19 10:30:00,128.37,128.39,128.16,128.22,4997.0,124.71,124.7295,124.506,124.5643,4997.0
2022-12-19 10:35:00,128.18,128.34,128.12,128.15,10042.0,124.5255,124.6809,124.4672,124.4963,10042.0
2022-12-19 10:40:00,128.18,128.35,128.16,128.34,4902.0,124.5255,124.6906,124.506,124.6809,4902.0
2022-12-19 10:45:00,128.35,128.47,128.28,128.44,5109.0,124.6906,124.8072,124.6226,124.778,5109.0
2022-12-19 10:50:00,128.47,128.48,128.14,128.15,14336.0,124.8072,124.8169,124.4866,124.4963,14336.0
2022-12-19 10:55:00,128.14,128.31,128.12,128.13,8442.0,124.4866,124.6517,124.4672,124.4769,8442.0
2022-12-19 11:00:00,128.12,128.12,127.79,127.82,3421.0,124.4672,124.4672,124.1466,124.1757,3421.0
2022-12-19 11:05:00,127.84,127.9,127.78,127.79,6643.0,124.1951,124.2534,124.1369,124.1466,6643.0
2022-12-19 11:10:00,127.75,127.8,127.61,127.63,5420.0,124.1077,124.1563,123.9717,123.9911,5420.0
2022-12-19 11:15:00,127.63,127.63,127.46,127.6,5433.0,123.9911,123.9911,123.826,123.962,5433.0
2022-12-19 11:20:00,127.61,127.65,127.5,127.61,22155.0,123.9717,124.0106,123.8648,123.9717,22155.0
2022-12-19 11:25:00,127.63,127.72,127.59,127.64,7365.0,123.9911,124.0786,123.9523,124.0009,7365.0
2022-12-19 11:30:00,127.63,127.67,127.21,127.29,8955.0,123.9911,124.03,123.5831,123.6608,8955.0
2022-12-19 11:35:00,127.3,127.53,127.28,127.53,18552.0,123.6705,123.894,123.6511,123.894,18552.0
2022-12-19 11:40:00,127.54,127.54,127.4,127.48,4747.0,123.9037,123.9037,123.7677,123.8454,4747.0
2022-12-19 11:45:00,127.46,127.46,127.17,127.2,6410.0,123.826,123.826,123.5443,123.5734,6410.0
2022-12-19 11:50:00,127.16,127.3,127.13,127.24,6866.0,123.5345,123.6705,123.5054,123.6123,6866.0
2022-12-19 11:55:00,127.23,127.23,127.1,127.11,6461.0,123.6025,123.6025,123.4762,123.486,6461.0
2022-12-19 12:00:00,127.11,127.21,127.07,127.13,16501.0,123.486,123.5831,123.4471,123.5054,16501.0
2022-12-19 12:05:00,127.17,127.3,127.14,127.14,18092.0,123.5443,123.6705,123.5151,123.5151,18092.0
2022-12-19 12:10:00,127.15,127.18,126.96,127.11,5809.0,123.5248,123.554,123.3402,123.486,5809.0
2022-12-19 12:15:00,127.13,127.21,127.01,127.06,4208.0,123.5054,123.5831,123.3888,123.4374,4208.0
2022-12-19 12:20:00,127.09,127.16,126.98,127.01,5421.0,123.4665,123.5345,123.3597,123.3888,5421.0
2022-12-19 12:25:00,127.0,127.0,126.93,126.93,3495.0,123.3791,123.3791,123.3111,123.3111,3495.0
2022-12-19 12:30:00,126.94,126.94,126.76,126.78,4876.0,123.3208,123.3208,123.1459,123.1654,4876.0
2022-12-19 12:35:00,126.77,126.88,126.75,126.86,3220.0,123.1557,123.2625,123.1362,123.2431,3220.0
2022-12-19 12:40:00,126.89,126.91,126.79,126.79,3227.0,123.2722,123.2917,123.1751,123.1751,3227.0
2022-12-19 12:45:00,126.84,127.01,126.84,126.96,6350.0,123.2237,123.3888,123.2237,123.3402,6350.0
2022-12-19 12:50:00,126.98,127.13,126.98,127.11,6779.0,123.3597,123.5054,123.3597,123.486,6779.0
2022-12-19 12:55:00,127.1,127.14,126.99,127.05,4491.0,123.4762,123.5151,123.3694,123.4277,4491.0
2022-12-19 13:00:00,127.03,127.06,126.95,127.03,3058.0,123.4082,123.4374,123.3305,123.4082,3058.0
2022-12-19 13:05:00,127.02,127.04,126.77,126.79,5799.0,123.3985,123.418,123.1557,123.1751,5799.0
2022-12-19 13:10:00,126.78,126.82,126.71,126.81,3558.0,123.1654,123.2042,123.0974,123.1945,3558.0
2022-12-19 13:15:00,126.82,126.9,126.77,126.86,12774.0,123.2042,123.2819,123.1557,123.2431,12774.0
2022-12-19 13:20:00,126.94,127.0,126.92,126.97,5225.0,123.3208,123.3791,123.3014,123.35,5225.0
2022-12-19 13:25:00,126.96,127.04,126.74,126.78,22087.0,123.3402,123.418,123.1265,123.1654,22087.0
2022-12-19 13:30:00,126.78,126.88,126.77,126.83,3566.0,123.1654,123.2625,123.1557,123.2139,3566.0
2022-12-19 13:35:00,126.83,126.84,126.74,126.81,8115.0,123.2139,123.2237,123.1265,123.1945,8115.0
2022-12-19 13:40:00,126.83,126.83,126.61,126.62,18007.0,123.2139,123.2139,123.0002,123.0099,18007.0
2022-12-19 13:45:00,126.63,126.63,126.49,126.51,5441.0,123.0196,123.0196,122.8836,122.9031,5441.0
2022-12-19 13:50:00,126.49,126.6,126.46,126.52,6399.0,122.8836,122.9905,122.8545,122.9128,6399.0
2022-12-19 13:55:00,126.49,126.5,126.31,126.32,10287.0,122.8836,122.8934,122.7088,122.7185,10287.0
2022-12-19 14:00:00,126.29,126.31,126.14,126.14,4011.0,122.6893,122.7088,122.5436,122.5436,4011.0
2022-12-19 14:05:00,126.19,126.27,126.19,126.27,9326.0,122.5922,122.6699,122.5922,122.6699,9326.0
2022-12-19 14:10:00,126.26,126.34,126.23,126.29,7059.0,122.6602,122.7379,122.6311,122.6893,7059.0
2022-12-19 14:15:00,126.27,126.31,126.22,126.25,8939.0,122.6699,122.7088,122.6213,122.6505,8939.0
2022-12-19 14:20:00,126.26,126.35,126.24,126.25,7530.0,122.6602,122.7476,122.6408,122.6505,7530.0
2022-12-19 14:25:00,126.22,126.23,126.04,126.07,6335.0,122.6213,122.6311,122.4465,122.4756,6335.0
2022-12-19 14:30:00,126.07,126.12,125.96,126.12,6222.0,122.4756,122.5242,122.3687,122.5242,6222.0
2022-12-19 14:35:00,126.12,126.12,126.02,126.08,6051.0,122.5242,122.5242,122.427,122.4853,6051.0
2022-12-19 14:40:00,126.05,126.05,125.92,125.97,8345.0,122.4562,122.4562,122.3299,122.3785,8345.0
2022-12-19 14:45:00,125.97,126.08,125.87,125.87,6373.0,122.3785,122.4853,122.2813,122.2813,6373.0
2022-12-19 14:50:00,125.85,125.85,125.62,125.67,13084.0,122.2619,122.2619,122.0384,122.087,13084.0
2022-12-19 14:55:00,125.65,125.9,125.65,125.89,7460.0,122.0676,122.3105,122.0676,122.3007,7460.0
2022-12-19 15:00:00,125.89,125.91,125.7,125.75,25886.0,122.3007,122.3202,122.1162,122.1647,25886.0
2022-12-19 15:05:00,125.73,126.05,125.73,126.05,9352.0,122.1453,122.4562,122.1453,122.4562,9352.0
2022-12-19 15:10:00,126.03,126.1,125.96,126.02,24075.0,122.4368,122.5048,122.3687,122.427,24075.0
2022-12-19 15:15:00,126.01,126.31,126.01,126.31,10067.0,122.4173,122.7088,122.4173,122.7088,10067.0
2022-12-19 15:20:00,126.32,126.37,126.23,126.37,11516.0,122.7185,122.7671,122.6311,122.7671,11516.0
2022-12-19 15:25:00,126.41,126.66,126.39,126.62,14939.0,122.8059,123.0488,122.7865,123.0099,14939.0
2022-12-19 15:30:00,126.63,126.77,126.61,126.71,15460.0,123.0196,123.1557,123.0002,123.0974,15460.0
2022-12-19 15:35:00,126.73,126.98,126.72,126.94,17080.0,123.1168,123.3597,123.1071,123.3208,17080.0
2022-12-19 15:40:00,126.94,126.95,126.83,126.91,19636.0,123.3208,123.3305,123.2139,123.2917,19636.0
2022-12-19 15:45:00,126.89,126.99,126.86,126.89,21771.0,123.2722,123.3694,123.2431,123.2722,21771.0
2022-12-19 15:50:00,126.94,127.14,126.93,127.1,43282.0,123.3208,123.5151,123.3111,123.4762,43282.0
2022-12-19 15:55:00,127.11,127.23,127.04,127.06,124660.0,123.486,123.6025,123.418,123.4374,124660.0
2022-12-20 09:30:00,127.58,128.0,127.37,127.42,42084.0,123.9426,124.3506,123.7385,123.7871,42084.0
2022-12-20 09:35:00,127.5,128.22,127.46,128.22,9965.0,123.8648,124.5643,123.826,124.5643,9965.0
2022-12-20 09:40:00,128.17,128.25,127.85,128.15,7387.0,124.5157,124.5935,124.2049,124.4963,7387.0
2022-12-20 09:45:00,128.16,128.26,128.03,128.08,6727.0,124.506,124.6032,124.3797,124.4283,6727.0
2022-12-20 09:50:00,127.94,127.96,127.7,127.72,7028.0,124.2923,124.3117,124.0591,124.0786,7028.0
2022-12-20 09:55:00,127.84,128.27,127.8,128.18,5479.0,124.1951,124.6129,124.1563,124.5255,5479.0
2022-12-20 10:00:00,128.17,128.62,128.17,128.57,8504.0,124.5157,124.9529,124.5157,124.9043,8504.0
2022-12-20 10:05:00,128.53,128.64,128.32,128.56,11159.0,124.8655,124.9723,124.6615,124.8946,11159.0
2022-12-20 10:10:00,128.53,128.65,128.34,128.65,12722.0,124.8655,124.9821,124.6809,124.9821,12722.0
2022-12-20 10:15:00,128.62,128.71,128.44,128.71,4767.0,124.9529,125.0403,124.778,125.0403,4767.0
2022-12-20 10:20:00,128.74,128.97,128.71,128.84,7121.0,125.0695,125.2929,125.0403,125.1666,7121.0
2022-12-20 10:25:00,128.77,128.89,128.64,128.88,11881.0,125.0986,125.2152,124.9723,125.2055,11881.0
2022-12-20 10:30:00,128.92,128.98,128.82,128.87,29340.0,125.2444,125.3026,125.1472,125.1958,29340.0
2022-12-20 10:35:00,128.91,129.07,128.9,128.98,14593.0,125.2346,125.3901,125.2249,125.3026,14593.0
2022-12-20 10:40:00,128.94,129.06,128.94,129.0,11042.0,125.2638,125.3804,125.2638,125.3221,11042.0
2022-12-20 10:45:00,129.0,129.21,128.99,129.05,9637.0,125.3221,125.5261,125.3124,125.3707,9637.0
2022-12-20 10:50:00,129.05,129.18,129.0,129.16,5302.0,125.3707,125.4969,125.3221,125.4775,5302.0
2022-12-20 10:55:00,129.14,129.26,129.04,129.07,10986.0,125.4581,125.5747,125.3609,125.3901,10986.0
2022-12-20 11:00:00,129.05,129.1,128.86,129.1,26926.0,125.3707,125.4192,125.1861,125.4192,26926.0
2022-12-20 11:05:00,129.11,129.11,128.95,129.0,6711.0,125.4289,125.4289,125.2735,125.3221,6711.0
2022-12-20 11:10:00,128.98,129.0,128.73,129.0,9965.0,125.3026,125.3221,125.0598,125.3221,9965.0
2022-12-20 11:15:00,128.96,128.96,128.56,128.73,16369.0,125.2832,125.2832,124.8946,125.0598,16369.0
2022-12-20 11:20:00,128.74,128.79,128.51,128.59,6780.0,125.0695,125.1181,124.846,124.9238,6780.0
2022-12-20 11:25:00,128.54,128.54,128.09,128.22,8812.0,124.8752,124.8752,124.438,124.5643,8812.0
2022-12-20 11:30:00,128.23,128.26,128.08,128.25,5732.0,124.574,124.6032,124.4283,124.5935,5732.0
2022-12-20 11:35:00,128.21,128.26,128.15,128.24,4473.0,124.5546,124.6032,124.4963,124.5837,4473.0
2022-12-20 11:40:00,128.22,128.39,128.2,128.28,9887.0,124.5643,124.7295,124.5449,124.6226,9887.0
2022-12-20 11:45:00,128.29,128.38,128.21,128.29,5353.0,124.6323,124.7198,124.5546,124.6323,5353.0
2022-12-20 11:50:00,128.27,128.34,128.27,128.31,3108.0,124.6129,124.6809,124.6129,124.6517,3108.0
2022-12-20 11:55:00,128.23,128.45,128.2,128.44,14005.0,124.574,124.7878,124.5449,124.778,14005.0
2022-12-20 12:00:00,128.43,128.61,128.38,128.49,4567.0,124.7683,124.9432,124.7198,124.8266,4567.0
2022-12-20 12:05:00,128.5,128.59,128.48,128.53,6583.0,124.8363,124.9238,124.8169,124.8655,6583.0
2022-12-20 12:10:00,128.49,128.53,128.27,128.31,6862.0,124.8266,124.8655,124.6129,124.6517,6862.0
2022-12-20 12:15:00,128.25,128.26,128.13,128.2,4305.0,124.5935,124.6032,124.4769,124.5449,4305.0
2022-12-20 12:20:00,128.2,128.22,128.08,128.15,25370.0,124.5449,124.5643,124.4283,124.4963,25370.0
2022-12-20 12:25:00,128.12,128.25,128.0,128.0,22295.0,124.4672,124.5935,124.3506,124.3506,22295.0
2022-12-20 12:30:00,128.01,128.12,127.92,128.08,4919.0,124.3603,124.4672,124.2729,124.4283,4919.0
2022-12-20 12:35:00,128.06,128.19,128.06,128.13,15162.0,124.4089,124.5352,124.4089,124.4769,15162.0
2022-12-20 12:40:00,128.16,128.25,127.99,128.09,31815.0,124.506,124.5935,124.3409,124.438,31815.0
2022-12-20 12:45:00,128.07,128.21,128.06,128.06,5700.0,124.4186,124.5546,124.4089,124.4089,5700.0
2022-12-20 12:50:00,128.06,128.09,128.01,128.07,2725.0,124.4089,124.438,124.3603,124.4186,2725.0
2022-12-20 12:55:00,128.08,128.12,128.0,128.03,2445.0,124.4283,124.4672,124.3506,124.3797,2445.0
2022-12-20 13:00:00,128.09,128.09,127.93,127.99,3692.0,124.438,124.438,124.2826,124.3409,3692.0
2022-12-20 13:05:00,127.95,127.98,127.79,127.83,6129.0,124.302,124.3312,124.1466,124.1854,6129.0
2022-12-20 13:10:00,127.86,127.88,127.73,127.88,8919.0,124.2146,124.234,124.0883,124.234,8919.0
2022-12-20 13:15:00,127.84,128.12,127.84,127.98,7754.0,124.1951,124.4672,124.1951,124.3312,7754.0
2022-12-20 13:20:00,128.01,128.04,127.93,127.99,3879.0,124.3603,124.3894,124.2826,124.3409,3879.0
2022-12-20 13:25:00,127.99,128.06,127.84,127.86,11626.0,124.3409,124.4089,124.1951,124.2146,11626.0
2022-12-20 13:30:00,127.88,128.0,127.85,127.86,8617.0,124.234,124.3506,124.2049,124.2146,8617.0
2022-12-20 13:35:00,127.9,128.0,127.89,127.98,7970.0,124.2534,124.3506,124.2437,124.3312,7970.0
2022-12-20 13:40:00,128.0,128.06,127.92,128.01,10062.0,124.3506,124.4089,124.2729,124.3603,10062.0
2022-12-20 13:45:00,127.98,128.04,127.83,127.87,5658.0,124.3312,124.3894,124.1854,124.2243,5658.0
2022-12-20 13:50:00,127.86,127.94,127.85,127.9,2604.0,124.2146,124.2923,124.2049,124.2534,2604.0
2022-12-20 13:55:00,127.86,127.91,127.75,127.75,3104.0,124.2146,124.2632,124.1077,124.1077,3104.0
2022-12-20 14:00:00,127.81,127.85,127.74,127.8,6248.0,124.166,124.2049,124.098,124.1563,6248.0
2022-12-20 14:05:00,127.81,127.89,127.78,127.86,6131.0,124.166,124.2437,124.1369,124.2146,6131.0
2022-12-20 14:10:00,127.87,127.93,127.81,127.83,6401.0,124.2243,124.2826,124.166,124.1854,6401.0
2022-12-20 14:15:00,127.77,127.85,127.7,127.76,5306.0,124.1271,124.2049,124.0591,124.1174,5306.0
2022-12-20 14:20:00,127.77,127.81,127.72,127.77,7584.0,124.1271,124.166,124.0786,124.1271,7584.0
2022-12-20 14:25:00,127.75,127.88,127.72,127.79,17053.0,124.1077,124.234,124.0786,124.1466,17053.0
2022-12-20 14:30:00,127.79,127.79,127.57,127.57,4237.0,124.1466,124.1466,123.9328,123.9328,4237.0
2022-12-20 14:35:00,127.53,127.54,127.28,127.37,11919.0,123.894,123.9037,123.6511,123.7385,11919.0
2022-12-20 14:40:00,127.39,127.5,127.35,127.42,4666.0,123.758,123.8648,123.7191,123.7871,4666.0
2022-12-20 14:45:00,127.44,127.5,127.39,127.49,2813.0,123.8066,123.8648,123.758,123.8551,2813.0
2022-12-20 14:50:00,127.49,127.54,127.39,127.48,5509.0,123.8551,123.9037,123.758,123.8454,5509.0
2022-12-20 14:55:00,127.46,127.48,127.31,127.37,8124.0,123.826,123.8454,123.6803,123.7385,8124.0
2022-12-20 15:00:00,127.35,127.37,127.17,127.22,15901.0,123.7191,123.7385,123.5443,123.5928,15901.0
2022-12-20 15:05:00,127.23,127.26,127.14,127.25,8668.0,123.6025,123.6317,123.5151,123.622,8668.0
2022-12-20 15:10:00,127.23,127.3,127.16,127.28,8120.0,123.6025,123.6705,123.5345,123.6511,8120.0
2022-12-20 15:15:00,127.31,127.5,127.3,127.31,9696.0,123.6803,123.8648,123.6705,123.6803,9696.0
2022-12-20 15:20:00,127.32,127.37,127.23,127.23,10051.0,123.69,123.7385,123.6025,123.6025,10051.0
2022-12-20 15:25:00,127.21,127.49,127.2,127.45,14809.0,123.5831,123.8551,123.5734,123.8163,14809.0
2022-12-20 15:30:00,127.46,127.57,127.45,127.57,18702.0,123.826,123.9328,123.8163,123.9328,18702.0
2022-12-20 15:35:00,127.56,127.63,127.54,127.61,17996.0,123.9231,123.9911,123.9037,123.9717,17996.0
2022-12-20 15:40:00,127.6,127.64,127.46,127.59,23626.0,123.962,124.0009,123.826,123.9523,23626.0
2022-12-20 15:45:00,127.58,127.58,127.34,127.42,33995.0,123.9426,123.9426,123.7094,123.7871,33995.0
2022-12-20 15:50:00,127.4,127.42,127.16,127.39,61190.0,123.7677,123.7871,123.5345,123.758,61190.0
2022-12-20 15:55:00,127.39,127.44,127.1,127.22,108696.0,123.758,123.8066,123.4762,123.5928,108696.0
2022-12-21 09:30:00,127.8,128.44,127.78,128.31,25281.0,124.1563,124.778,124.1369,124.6517,25281.0
2022-12-21 09:35:00,128.37,128.37,128.01,128.09,20695.0,124.71,124.71,124.3603,124.438,20695.0
2022-12-21 09:40:00,128.08,128.18,128.03,128.06,8539.0,124.4283,124.5255,124.3797,124.4089,8539.0
2022-12-21 09:45:00,128.02,128.2,128.0,128.14,35378.0,124.37,124.5449,124.3506,124.4866,35378.0
2022-12-21 09:50:00,128.09,128.29,127.91,127.91,18080.0,124.438,124.6323,124.2632,124.2632,18080.0
2022-12-21 09:55:00,127.95,128.17,127.82,128.14,17854.0,124.302,124.5157,124.1757,124.4866,17854.0
2022-12-21 10:00:00,128.16,128.85,128.16,128.74,32182.0,124.506,125.1764,124.506,125.0695,32182.0
2022-12-21 10:05:00,128.69,129.09,128.68,128.94,30739.0,125.0209,125.4095,125.0112,125.2638,30739.0
2022-12-21 10:10:00,128.98,128.98,128.8,128.83,13594.0,125.3026,125.3026,125.1278,125.1569,13594.0
2022-12-21 10:15:00,128.84,129.14,128.81,129.13,15706.0,125.1666,125.4581,125.1375,125.4484,15706.0
2022-12-21 10:20:00,129.13,129.45,129.13,129.2,11066.0,125.4484,125.7592,125.4484,125.5164,11066.0
2022-12-21 10:25:00,129.19,129.32,129.13,129.31,9296.0,125.5067,125.633,125.4484,125.6232,9296.0
2022-12-21 10:30:00,129.32,129.42,129.26,129.3,10402.0,125.633,125.7301,125.5747,125.6135,10402.0
2022-12-21 10:35:00,129.33,129.61,129.29,129.61,6437.0,125.6427,125.9147,125.6038,125.9147,6437.0
2022-12-21 10:40:00,129.61,129.64,129.5,129.61,8481.0,125.9147,125.9438,125.8078,125.9147,8481.0
2022-12-21 10:45:00,129.58,129.58,129.33,129.42,9626.0,125.8855,125.8855,125.6427,125.7301,9626.0
2022-12-21 10:50:00,129.42,129.44,129.19,129.27,9298.0,125.7301,125.7495,125.5067,125.5844,9298.0
2022-12-21 10:55:00,129.31,129.44,129.28,129.35,6541.0,125.6232,125.7495,125.5941,125.6621,6541.0
2022-12-21 11:00:00,129.39,129.53,129.38,129.45,9705.0,125.701,125.837,125.6912,125.7592,9705.0
2022-12-21 11:05:00,129.47,129.49,129.34,129.4,11845.0,125.7787,125.7981,125.6524,125.7107,11845.0
2022-12-21 11:10:00,129.44,129.56,129.2,129.22,9690.0,125.7495,125.8661,125.5164,125.5358,9690.0
2022-12-21 11:15:00,129.22,129.22,129.03,129.08,6450.0,125.5358,125.5358,125.3512,125.3998,6450.0
2022-12-21 11:20:00,129.09,129.16,129.06,129.13,3160.0,125.4095,125.4775,125.3804,125.4484,3160.0
2022-12-21 11:25:00,129.1,129.1,128.9,128.98,7313.0,125.4192,125.4192,125.2249,125.3026,7313.0
2022-12-21 11:30:00,129.02,129.13,129.02,129.13,2717.0,125.3415,125.4484,125.3415,125.4484,2717.0
2022-12-21 11:35:00,129.11,129.2,129.03,129.04,3252.0,125.4289,125.5164,125.3512,125.3609,3252.0
2022-12-21 11:40:00,129.01,129.01,128.92,128.99,4788.0,125.3318,125.3318,125.2444,125.3124,4788.0
2022-12-21 11:45:00,128.99,128.99,128.83,128.86,4647.0,125.3124,125.3124,125.1569,125.1861,4647.0
2022-12-21 11:50:00,128.9,128.92,128.84,128.91,4584.0,125.2249,125.2444,125.1666,125.2346,4584.0
2022-12-21 11:55:00,128.92,129.01,128.88,128.88,6049.0,125.2444,125.3318,125.2055,125.2055,6049.0
2022-12-21 12:00:00,128.89,128.91,128.58,128.58,13002.0,125.2152,125.2346,124.9141,124.9141,13002.0
2022-12-21 12:05:00,128.59,128.72,128.51,128.61,15158.0,124.9238,125.0501,124.846,124.9432,15158.0
2022-12-21 12:10:00,128.63,128.76,128.63,128.74,5552.0,124.9626,125.0889,124.9626,125.0695,5552.0
2022-12-21 12:15:00,128.74,128.74,128.6,128.73,16582.0,125.0695,125.0695,124.9335,125.0598,16582.0
2022-12-21 12:20:00,128.74,128.9,128.71,128.88,6199.0,125.0695,125.2249,125.0403,125.2055,6199.0
2022-12-21 12:25:00,128.88,128.88,128.67,128.7,10462.0,125.2055,125.2055,125.0015,125.0306,10462.0
2022-12-21 12:30:00,128.71,128.8,128.7,128.8,3306.0,125.0403,125.1278,125.0306,125.1278,3306.0
2022-12-21 12:35:00,128.78,128.78,128.67,128.73,4459.0,125.1083,125.1083,125.0015,125.0598,4459.0
2022-12-21 12:40:00,128.73,128.73,128.61,128.63,9595.0,125.0598,125.0598,124.9432,124.9626,9595.0
2022-12-21 12:45:00,128.63,128.72,128.61,128.67,7028.0,124.9626,125.0501,124.9432,125.0015,7028.0
2022-12-21 12:50:00,128.63,128.72,128.63,128.66,4395.0,124.9626,125.0501,124.9626,124.9918,4395.0
2022-12-21 12:55:00,128.66,128.79,128.65,128.77,8871.0,124.9918,125.1181,124.9821,125.0986,8871.0
2022-12-21 13:00:00,128.8,128.95,128.75,128.93,8548.0,125.1278,125.2735,125.0792,125.2541,8548.0
2022-12-21 13:05:00,128.92,129.14,128.92,129.14,11694.0,125.2444,125.4581,125.2444,125.4581,11694.0
2022-12-21 13:10:00,129.15,129.23,129.12,129.19,5634.0,125.4678,125.5455,125.4387,125.5067,5634.0
2022-12-21 13:15:00,129.19,129.19,128.96,129.07,5220.0,125.5067,125.5067,125.2832,125.3901,5220.0
2022-12-21 13:20:00,129.04,129.04,128.81,128.82,3436.0,125.3609,125.3609,125.1375,125.1472,3436.0
2022-12-21 13:25:00,128.81,128.82,128.73,128.76,4521.0,125.1375,125.1472,125.0598,125.0889,4521.0
2022-12-21 13:30:00,128.78,128.8,128.69,128.69,4683.0,125.1083,125.1278,125.0209,125.0209,4683.0
2022-12-21 13:35:00,128.75,128.78,128.69,128.74,5864.0,125.0792,125.1083,125.0209,125.0695,5864.0
2022-12-21 13:40:00,128.74,128.82,128.73,128.82,9054.0,125.0695,125.1472,125.0598,125.1472,9054.0
2022-12-21 13:45:00,128.84,129.0,128.84,128.99,3551.0,125.1666,125.3221,125.1666,125.3124,3551.0
2022-12-21 13:50:00,128.96,129.05,128.96,129.0,7930.0,125.2832,125.3707,125.2832,125.3221,7930.0
2022-12-21 13:55:00,129.03,129.03,128.92,128.96,6160.0,125.3512,125.3512,125.2444,125.2832,6160.0
2022-12-21 14:00:00,128.99,129.15,128.98,129.13,5692.0,125.3124,125.4678,125.3026,125.4484,5692.0
2022-12-21 14:05:00,129.15,129.23,129.13,129.15,15026.0,125.4678,125.5455,125.4484,125.4678,15026.0
2022-12-21 14:10:00,129.15,129.15,129.02,129.02,5519.0,125.4678,125.4678,125.3415,125.3415,5519.0
2022-12-21 14:15:00,129.01,129.06,129.0,129.03,2164.0,125.3318,125.3804,125.3221,125.3512,2164.0
2022-12-21 14:20:00,129.06,129.08,128.94,128.96,9219.0,125.3804,125.3998,125.2638,125.2832,9219.0
2022-12-21 14:25:00,128.94,129.0,128.82,128.83,4278.0,125.2638,125.3221,125.1472,125.1569,4278.0
2022-12-21 14:30:00,128.8,128.86,128.72,128.85,12224.0,125.1278,125.1861,125.0501,125.1764,12224.0
2022-12-21 14:35:00,128.87,129.0,128.82,128.96,7507.0,125.1958,125.3221,125.1472,125.2832,7507.0
2022-12-21 14:40:00,129.0,129.04,128.9,128.93,6867.0,125.3221,125.3609,125.2249,125.2541,6867.0
2022-12-21 14:45:00,128.95,129.02,128.95,128.98,4061.0,125.2735,125.3415,125.2735,125.3026,4061.0
2022-12-21 14:50:00,128.96,128.98,128.82,128.88,7281.0,125.2832,125.3026,125.1472,125.2055,7281.0
2022-12-21 14:55:00,128.89,128.9,128.82,128.86,11651.0,125.2152,125.2249,125.1472,125.1861,11651.0
2022-12-21 15:00:00,128.84,128.89,128.79,128.86,4038.0,125.1666,125.2152,125.1181,125.1861,4038.0
2022-12-21 15:05:00,128.86,128.87,128.66,128.72,5333.0,125.1861,125.1958,124.9918,125.0501,5333.0
2022-12-21 15:10:00,128.71,128.83,128.67,128.82,7346.0,125.0403,125.1569,125.0015,125.1472,7346.0
2022-12-21 15:15:00,128.8,128.83,128.67,128.69,6375.0,125.1278,125.1569,125.0015,125.0209,6375.0
2022-12-21 15:20:00,128.69,128.78,128.66,128.77,6091.0,125.0209,125.1083,124.9918,125.0986,6091.0
2022-12-21 15:25:00,128.77,128.84,128.67,128.7,8122.0,125.0986,125.1666,125.0015,125.0306,8122.0
2022-12-21 15:30:00,128.69,128.76,128.59,128.72,9171.0,125.0209,125.0889,124.9238,125.0501,9171.0
2022-12-21 15:35:00,128.74,128.93,128.69,128.89,13058.0,125.0695,125.2541,125.0209,125.2152,13058.0
2022-12-21 15:40:00,128.91,128.97,128.86,128.93,17854.0,125.2346,125.2929,125.1861,125.2541,17854.0
2022-12-21 15:45:00,128.93,128.95,128.85,128.9,17239.0,125.2541,125.2735,125.1764,125.2249,17239.0
2022-12-21 15:50:00,128.91,128.95,128.71,128.81,31632.0,125.2346,125.2735,125.0403,125.1375,31632.0
2022-12-21 15:55:00,128.83,129.17,128.83,129.12,114703.0,125.1569,125.4872,125.1569,125.4387,114703.0
2022-12-22 09:30:00,129.14,129.29,128.8,128.84,36053.0,125.4581,125.6038,125.1278,125.1666,36053.0
2022-12-22 09:35:00,128.88,129.1,128.53,128.61,2794.0,125.2055,125.4192,124.8655,124.9432,2794.0
2022-12-22 09:40:00,128.56,128.69,128.4,128.49,13050.0,124.8946,125.0209,124.7392,124.8266,13050.0
2022-12-22 09:45:00,128.49,128.7,128.41,128.58,7342.0,124.8266,125.0306,124.7489,124.9141,7342.0
2022-12-22 09:50:00,128.64,128.8,128.55,128.65,7772.0,124.9723,125.1278,124.8849,124.9821,7772.0
2022-12-22 09:55:00,128.65,128.78,128.6,128.69,6288.0,124.9821,125.1083,124.9335,125.0209,6288.0
2022-12-22 10:00:00,128.73,128.73,128.4,128.48,10238.0,125.0598,125.0598,124.7392,124.8169,10238.0
2022-12-22 10:05:00,128.4,128.49,128.22,128.35,10278.0,124.7392,124.8266,124.5643,124.6906,10278.0
2022-12-22 10:10:00,128.31,128.33,127.99,128.33,18747.0,124.6517,124.6712,124.3409,124.6712,18747.0
2022-12-22 10:15:00,128.38,128.48,128.25,128.48,12345.0,124.7198,124.8169,124.5935,124.8169,12345.0
2022-12-22 10:20:00,128.49,128.49,128.22,128.24,9777.0,124.8266,124.8266,124.5643,124.5837,9777.0
2022-12-22 10:25:00,128.22,128.43,128.15,128.28,8317.0,124.5643,124.7683,124.4963,124.6226,8317.0
2022-12-22 10:30:00,128.21,128.32,128.09,128.23,26968.0,124.5546,124.6615,124.438,124.574,26968.0
2022-12-22 10:35:00,128.22,128.26,128.03,128.06,9086.0,124.5643,124.6032,124.3797,124.4089,9086.0
2022-12-22 10:40:00,128.06,128.11,127.9,127.97,30237.0,124.4089,124.4575,124.2534,124.3214,30237.0
2022-12-22 10:45:00,127.96,128.12,127.96,128.12,8659.0,124.3117,124.4672,124.3117,124.4672,8659.0
2022-12-22 10:50:00,128.12,128.36,128.12,128.2,20310.0,124.4672,124.7003,124.4672,124.5449,20310.0
2022-12-22 10:55:00,128.24,128.24,127.92,127.93,15426.0,124.5837,124.5837,124.2729,124.2826,15426.0
2022-12-22 11:00:00,127.95,127.95,127.8,127.91,4291.0,124.302,124.302,124.1563,124.2632,4291.0
2022-12-22 11:05:00,127.93,127.94,127.74,127.74,12869.0,124.2826,124.2923,124.098,124.098,12869.0
2022-12-22 11:10:00,127.75,127.82,127.56,127.73,13239.0,124.1077,124.1757,123.9231,124.0883,13239.0
2022-12-22 11:15:00,127.73,127.83,127.72,127.74,7016.0,124.0883,124.1854,124.0786,124.098,7016.0
2022-12-22 11:20:00,127.77,128.03,127.76,127.9,8243.0,124.1271,124.3797,124.1174,124.2534,8243.0
2022-12-22 11:25:00,127.93,128.12,127.8,128.11,13134.0,124.2826,124.4672,124.1563,124.4575,13134.0
2022-12-22 11:30:00,128.14,128.15,128.04,128.07,17228.0,124.4866,124.4963,124.3894,124.4186,17228.0
2022-12-22 11:35:00,128.05,128.21,127.87,127.87,21247.0,124.3992,124.5546,124.2243,124.2243,21247.0
2022-12-22 11:40:00,127.74,127.76,127.63,127.76,11253.0,124.098,124.1174,123.9911,124.1174,11253.0
2022-12-22 11:45:00,127.74,127.75,127.6,127.69,5409.0,124.098,124.1077,123.962,124.0494,5409.0
2022-12-22 11:50:00,127.69,127.76,127.57,127.62,9539.0,124.0494,124.1174,123.9328,123.9814,9539.0
2022-12-22 11:55:00,127.59,127.82,127.58,127.79,12214.0,123.9523,124.1757,123.9426,124.1466,12214.0
2022-12-22 12:00:00,127.78,127.89,127.72,127.81,7157.0,124.1369,124.2437,124.0786,124.166,7157.0
2022-12-22 12:05:00,127.81,127.92,127.7,127.83,17514.0,124.166,124.2729,124.0591,124.1854,17514.0
2022-12-22 12:10:00,127.85,127.85,127.64,127.65,5574.0,124.2049,124.2049,124.0009,124.0106,5574.0
2022-12-22 12:15:00,127.62,127.65,127.43,127.5,12280.0,123.9814,124.0106,123.7968,123.8648,12280.0
2022-12-22 12:20:00,127.5,127.55,127.28,127.29,9649.0,123.8648,123.9134,123.6511,123.6608,9649.0
2022-12-22 12:25:00,127.3,127.3,126.97,126.99,11804.0,123.6705,123.6705,123.35,123.3694,11804.0
2022-12-22 12:30:00,127.02,127.14,127.0,127.03,7113.0,123.3985,123.5151,123.3791,123.4082,7113.0
2022-12-22 12:35:00,127.04,127.17,126.96,127.17,8066.0,123.418,123.5443,123.3402,123.5443,8066.0
2022-12-22 12:40:00,127.15,127.26,127.03,127.03,13525.0,123.5248,123.6317,123.4082,123.4082,13525.0
2022-12-22 12:45:00,127.01,127.01,126.85,126.92,6394.0,123.3888,123.3888,123.2334,123.3014,6394.0
2022-12-22 12:50:00,126.88,126.97,126.75,126.9,33464.0,123.2625,123.35,123.1362,123.2819,33464.0
2022-12-22 12:55:00,126.88,127.06,126.86,127.06,12089.0,123.2625,123.4374,123.2431,123.4374,12089.0
2022-12-22 13:00:00,127.06,127.07,126.72,126.74,4916.0,123.4374,123.4471,123.1071,123.1265,4916.0
2022-12-22 13:05:00,126.71,126.77,126.37,126.45,13249.0,123.0974,123.1557,122.7671,122.8448,13249.0
2022-12-22 13:10:00,126.49,126.76,126.42,126.75,14713.0,122.8836,123.1459,122.8156,123.1362,14713.0
2022-12-22 13:15:00,126.77,126.78,126.58,126.71,12430.0,123.1557,123.1654,122.9711,123.0974,12430.0
2022-12-22 13:20:00,126.67,126.67,126.36,126.37,10071.0,123.0585,123.0585,122.7573,122.7671,10071.0
2022-12-22 13:25:00,126.36,126.61,126.35,126.61,11210.0,122.7573,123.0002,122.7476,123.0002,11210.0
2022-12-22 13:30:00,126.57,126.58,126.43,126.45,9520.0,122.9614,122.9711,122.8253,122.8448,9520.0
2022-12-22 13:35:00,126.43,126.61,126.33,126.55,23083.0,122.8253,123.0002,122.7282,122.9419,23083.0
2022-12-22 13:40:00,126.58,126.78,126.56,126.56,13413.0,122.9711,123.1654,122.9516,122.9516,13413.0
2022-12-22 13:45:00,126.62,126.65,126.47,126.52,3714.0,123.0099,123.0391,122.8642,122.9128,3714.0
2022-12-22 13:50:00,126.5,126.52,126.32,126.34,13179.0,122.8934,122.9128,122.7185,122.7379,13179.0
2022-12-22 13:55:00,126.37,126.62,126.37,126.58,17335.0,122.7671,123.0099,122.7671,122.9711,17335.0
2022-12-22 14:00:00,126.61,126.79,126.49,126.49,17642.0,123.0002,123.1751,122.8836,122.8836,17642.0
2022-12-22 14:05:00,126.44,126.64,126.4,126.59,11436.0,122.8351,123.0294,122.7962,122.9808,11436.0
2022-12-22 14:10:00,126.59,126.98,126.58,126.92,15354.0,122.9808,123.3597,122.9711,123.3014,15354.0
2022-12-22 14:15:00,126.91,126.99,126.83,126.98,13782.0,123.2917,123.3694,123.2139,123.3597,13782.0
2022-12-22 14:20:00,127.01,127.08,126.85,127.07,14144.0,123.3888,123.4568,123.2334,123.4471,14144.0
2022-12-22 14:25:00,127.05,127.09,126.95,127.08,11341.0,123.4277,123.4665,123.3305,123.4568,11341.0
2022-12-22 14:30:00,127.07,127.45,126.99,127.38,16423.0,123.4471,123.8163,123.3694,123.7483,16423.0
2022-12-22 14:35:00,127.38,127.41,127.2,127.22,9566.0,123.7483,123.7774,123.5734,123.5928,9566.0
2022-12-22 14:40:00,127.27,127.31,127.17,127.23,8466.0,123.6414,123.6803,123.5443,123.6025,8466.0
2022-12-22 14:45:00,127.21,127.44,127.21,127.44,13252.0,123.5831,123.8066,123.5831,123.8066,13252.0
2022-12-22 14:50:00,127.5,127.66,127.45,127.63,13192.0,123.8648,124.0203,123.8163,123.9911,13192.0
2022-12-22 14:55:00,127.62,127.75,127.62,127.64,23269.0,123.9814,124.1077,123.9814,124.0009,23269.0
2022-12-22 15:00:00,127.68,127.73,127.59,127.67,14267.0,124.0397,124.0883,123.9523,124.03,14267.0
2022-12-22 15:05:00,127.67,127.82,127.57,127.79,10273.0,124.03,124.1757,123.9328,124.1466,10273.0
2022-12-22 15:10:00,127.84,127.88,127.43,127.48,18142.0,124.1951,124.234,123.7968,123.8454,18142.0
2022-12-22 15:15:00,127.5,127.86,127.49,127.86,11559.0,123.8648,124.2146,123.8551,124.2146,11559.0
2022-12-22 15:20:00,127.88,128.03,127.83,128.03,15577.0,124.234,124.3797,124.1854,124.3797,15577.0
2022-12-22 15:25:00,128.03,128.25,128.0,128.24,18747.0,124.3797,124.5935,124.3506,124.5837,18747.0
2022-12-22 15:30:00,128.27,128.38,128.18,128.2,22000.0,124.6129,124.7198,124.5255,124.5449,22000.0
2022-12-22 15:35:00,128.2,128.23,128.07,128.19,11573.0,124.5449,124.574,124.4186,124.5352,11573.0
2022-12-22 15:40:00,128.21,128.23,128.05,128.15,18250.0,124.5546,124.574,124.3992,124.4963,18250.0
2022-12-22 15:45:00,128.1,128.25,128.0,128.25,61028.0,124.4477,124.5935,124.3506,124.5935,61028.0
2022-12-22 15:50:00,128.25,128.56,128.25,128.47,57876.0,124.5935,124.8946,124.5935,124.8072,57876.0
2022-12-22 15:55:00,128.5,128.68,128.44,128.63,128869.0,124.8363,125.0112,124.778,124.9626,128869.0
2022-12-23 09:30:00,128.68,128.94,128.34,128.4,25000.0,125.0112,125.2638,124.6809,124.7392,25000.0
2022-12-23 09:35:00,128.37,128.49,127.84,128.05,4106.0,124.71,124.8266,124.1951,124.3992,4106.0
2022-12-23 09:40:00,128.01,128.41,128.01,128.07,5936.0,124.3603,124.7489,124.3603,124.4186,5936.0
2022-12-23 09:45:00,128.13,128.2,127.91,128.0,11979.0,124.4769,124.5449,124.2632,124.3506,11979.0
2022-12-23 09:50:00,128.05,128.07,127.83,127.91,12537.0,124.3992,124.4186,124.1854,124.2632,12537.0
2022-12-23 09:55:00,127.87,127.92,127.66,127.82,12297.0,124.2243,124.2729,124.0203,124.1757,12297.0
2022-12-23 10:00:00,127.92,128.18,127.71,127.88,10233.0,124.2729,124.5255,124.0689,124.234,10233.0
2022-12-23 10:05:00,127.9,128.27,127.85,128.17,8813.0,124.2534,124.6129,124.2049,124.5157,8813.0
2022-12-23 10:10:00,128.16,128.19,128.05,128.12,10310.0,124.506,124.5352,124.3992,124.4672,10310.0
2022-12-23 10:15:00,128.2,129.04,128.16,128.97,7982.0,124.5449,125.3609,124.506,125.2929,7982.0
2022-12-23 10:20:00,128.91,129.01,128.85,129.0,5975.0,125.2346,125.3318,125.1764,125.3221,5975.0
2022-12-23 10:25:00,129.0,129.18,128.99,129.1,6697.0,125.3221,125.4969,125.3124,125.4192,6697.0
2022-12-23 10:30:00,129.13,129.31,129.09,129.15,9129.0,125.4484,125.6232,125.4095,125.4678,9129.0
2022-12-23 10:35:00,129.1,129.21,129.05,129.15,3760.0,125.4192,125.5261,125.3707,125.4678,3760.0
2022-12-23 10:40:00,129.18,129.23,129.03,129.09,4889.0,125.4969,125.5455,125.3512,125.4095,4889.0
2022-12-23 10:45:00,129.1,129.33,128.62,128.73,70968.0,125.4192,125.6427,124.9529,125.0598,70968.0
2022-12-23 10:50:00,128.71,128.82,128.63,128.82,11101.0,125.0403,125.1472,124.9626,125.1472,11101.0
2022-12-23 10:55:00,128.83,128.84,128.67,128.77,4284.0,125.1569,125.1666,125.0015,125.0986,4284.0
2022-12-23 11:00:00,128.81,128.94,128.8,128.88,3737.0,125.1375,125.2638,125.1278,125.2055,3737.0
2022-12-23 11:05:00,128.92,128.94,128.85,128.9,3774.0,125.2444,125.2638,125.1764,125.2249,3774.0
2022-12-23 11:10:00,128.93,129.15,128.93,129.11,3551.0,125.2541,125.4678,125.2541,125.4289,3551.0
2022-12-23 11:15:00,129.1,129.24,129.07,129.22,5317.0,125.4192,125.5552,125.3901,125.5358,5317.0
2022-12-23 11:20:00,129.24,129.31,129.13,129.15,10303.0,125.5552,125.6232,125.4484,125.4678,10303.0
2022-12-23 11:25:00,129.15,129.19,129.06,129.16,11080.0,125.4678,125.5067,125.3804,125.4775,11080.0
2022-12-23 11:30:00,129.16,129.36,129.16,129.28,7497.0,125.4775,125.6718,125.4775,125.5941,7497.0
2022-12-23 11:35:00,129.28,129.5,129.27,129.47,5196.0,125.5941,125.8078,125.5844,125.7787,5196.0
2022-12-23 11:40:00,129.48,129.54,129.34,129.38,6870.0,125.7884,125.8467,125.6524,125.6912,6870.0
2022-12-23 11:45:00,129.37,129.58,129.31,129.5,11652.0,125.6815,125.8855,125.6232,125.8078,11652.0
2022-12-23 11:50:00,129.56,129.56,129.3,129.34,10819.0,125.8661,125.8661,125.6135,125.6524,10819.0
2022-12-23 11:55:00,129.32,129.35,129.26,129.31,2297.0,125.633,125.6621,125.5747,125.6232,2297.0
2022-12-23 12:00:00,129.31,129.35,129.27,129.28,4678.0,125.6232,125.6621,125.5844,125.5941,4678.0
2022-12-23 12:05:00,129.27,129.29,129.13,129.13,5914.0,125.5844,125.6038,125.4484,125.4484,5914.0
2022-12-23 12:10:00,129.13,129.18,129.03,129.03,7609.0,125.4484,125.4969,125.3512,125.3512,7609.0
2022-12-23 12:15:00,129.05,129.24,129.03,129.22,4858.0,125.3707,125.5552,125.3512,125.5358,4858.0
2022-12-23 12:20:00,129.27,129.42,129.26,129.32,5349.0,125.5844,125.7301,125.5747,125.633,5349.0
2022-12-23 12:25:00,129.33,129.33,129.22,129.24,2754.0,125.6427,125.6427,125.5358,125.5552,2754.0
2022-12-23 12:30:00,129.24,129.5,129.24,129.5,8089.0,125.5552,125.8078,125.5552,125.8078,8089.0
2022-12-23 12:35:00,129.5,129.52,129.42,129.42,11352.0,125.8078,125.8273,125.7301,125.7301,11352.0
2022-12-23 12:40:00,129.42,129.42,129.17,129.18,6633.0,125.7301,125.7301,125.4872,125.4969,6633.0
2022-12-23 12:45:00,129.14,129.23,129.07,129.11,5127.0,125.4581,125.5455,125.3901,125.4289,5127.0
2022-12-23 12:50:00,129.1,129.2,129.1,129.14,2350.0,125.4192,125.5164,125.4192,125.4581,2350.0
2022-12-23 12:55:00,129.14,129.22,129.12,129.19,3783.0,125.4581,125.5358,125.4387,125.5067,3783.0
2022-12-23 13:00:00,129.19,129.24,129.12,129.15,5574.0,125.5067,125.5552,125.4387,125.4678,5574.0
2022-12-23 13:05:00,129.15,129.17,129.1,129.13,2468.0,125.4678,125.4872,125.4192,125.4484,2468.0
2022-12-23 13:10:00,129.15,129.23,129.11,129.13,5891.0,125.4678,125.5455,125.4289,125.4484,5891.0
2022-12-23 13:15:00,129.14,129.23,129.14,129.15,2806.0,125.4581,125.5455,125.4581,125.4678,2806.0
2022-12-23 13:20:00,129.18,129.19,129.09,129.09,3275.0,125.4969,125.5067,125.4095,125.4095,3275.0
2022-12-23 13:25:00,129.02,129.13,129.0,129.11,4641.0,125.3415,125.4484,125.3221,125.4289,4641.0
2022-12-23 13:30:00,129.13,129.23,129.11,129.22,7375.0,125.4484,125.5455,125.4289,125.5358,7375.0
2022-12-23 13:35:00,129.24,129.28,129.21,129.25,5406.0,125.5552,125.5941,125.5261,125.5649,5406.0
2022-12-23 13:40:00,129.22,129.27,129.01,129.01,8385.0,125.5358,125.5844,125.3318,125.3318,8385.0
2022-12-23 13:45:00,129.02,129.1,128.86,129.05,4569.0,125.3415,125.4192,125.1861,125.3707,4569.0
2022-12-23 13:50:00,129.06,129.13,129.03,129.08,2311.0,125.3804,125.4484,125.3512,125.3998,2311.0
2022-12-23 13:55:00,129.08,129.08,128.96,128.96,5608.0,125.3998,125.3998,125.2832,125.2832,5608.0
2022-12-23 14:00:00,128.94,128.94,128.8,128.83,5373.0,125.2638,125.2638,125.1278,125.1569,5373.0
2022-12-23 14:05:00,128.84,128.95,128.84,128.9,5783.0,125.1666,125.2735,125.1666,125.2249,5783.0
2022-12-23 14:10:00,128.91,128.96,128.89,128.89,3345.0,125.2346,125.2832,125.2152,125.2152,3345.0
2022-12-23 14:15:00,128.87,128.94,128.87,128.92,4148.0,125.1958,125.2638,125.1958,125.2444,4148.0
2022-12-23 14:20:00,128.94,128.95,128.8,128.85,5965.0,125.2638,125.2735,125.1278,125.1764,5965.0
2022-12-23 14:25:00,128.87,129.01,128.86,128.98,3178.0,125.1958,125.3318,125.1861,125.3026,3178.0
2022-12-23 14:30:00,128.97,129.09,128.97,129.09,2206.0,125.2929,125.4095,125.2929,125.4095,2206.0
2022-12-23 14:35:00,129.06,129.09,129.04,129.07,3075.0,125.3804,125.4095,125.3609,125.3901,3075.0
2022-12-23 14:40:00,129.1,129.1,128.96,128.97,3962.0,125.4192,125.4192,125.2832,125.2929,3962.0
2022-12-23 14:45:00,128.9,128.97,128.89,128.96,3565.0,125.2249,125.2929,125.2152,125.2832,3565.0
2022-12-23 14:50:00,128.97,129.18,128.97,129.18,3548.0,125.2929,125.4969,125.2929,125.4969,3548.0
2022-12-23 14:55:00,129.17,129.35,129.17,129.2,10725.0,125.4872,125.6621,125.4872,125.5164,10725.0
2022-12-23 15:00:00,129.24,129.31,129.21,129.24,11889.0,125.5552,125.6232,125.5261,125.5552,11889.0
2022-12-23 15:05:00,129.26,129.26,129.12,129.12,6133.0,125.5747,125.5747,125.4387,125.4387,6133.0
2022-12-23 15:10:00,129.15,129.21,129.11,129.21,3086.0,125.4678,125.5261,125.4289,125.5261,3086.0
2022-12-23 15:15:00,129.24,129.31,129.22,129.22,6581.0,125.5552,125.6232,125.5358,125.5358,6581.0
2022-12-23 15:20:00,129.24,129.25,129.1,129.1,5326.0,125.5552,125.5649,125.4192,125.4192,5326.0
2022-12-23 15:25:00,129.12,129.14,129.05,129.08,4341.0,125.4387,125.4581,125.3707,125.3998,4341.0
2022-12-23 15:30:00,129.07,129.08,128.93,128.94,5476.0,125.3901,125.3998,125.2541,125.2638,5476.0
2022-12-23 15:35:00,128.93,129.03,128.93,128.97,6245.0,125.2541,125.3512,125.2541,125.2929,6245.0
2022-12-23 15:40:00,128.97,129.1,128.95,129.1,9156.0,125.2929,125.4192,125.2735,125.4192,9156.0
2022-12-23 15:45:00,129.09,129.16,129.0,129.06,29113.0,125.4095,125.4775,125.3221,125.3804,29113.0
2022-12-23 15:50:00,129.07,129.45,128.97,129.3,34305.0,125.3901,125.7592,125.2929,125.6135,34305.0
2022-12-23 15:55:00,129.28,129.44,129.25,129.44,66078.0,125.5941,125.7495,125.5649,125.7495,66078.0
2022-12-27 09:30:00,129.85,130.37,129.59,129.67,16020.0,126.1478,126.653,125.8953,125.973,16020.0
2022-12-27 09:35:00,129.84,129.84,129.33,129.74,7887.0,126.1381,126.1381,125.6427,126.041,7887.0
2022-12-27 09:40:00,129.74,129.86,129.58,129.86,3557.0,126.041,126.1576,125.8855,126.1576,3557.0
2022-12-27 09:45:00,129.91,129.91,129.51,129.6,9569.0,126.2061,126.2061,125.8175,125.905,9569.0
2022-12-27 09:50:00,129.59,129.69,129.51,129.61,2674.0,125.8953,125.9924,125.8175,125.9147,2674.0
2022-12-27 09:55:00,129.53,129.54,129.38,129.4,3240.0,125.837,125.8467,125.6912,125.7107,3240.0
2022-12-27 10:00:00,129.43,129.51,129.18,129.35,7487.0,125.7398,125.8175,125.4969,125.6621,7487.0
2022-12-27 10:05:00,129.41,129.63,129.41,129.58,3383.0,125.7204,125.9341,125.7204,125.8855,3383.0
2022-12-27 10:10:00,129.56,129.73,129.39,129.72,4643.0,125.8661,126.0313,125.701,126.0215,4643.0
2022-12-27 10:15:00,129.75,130.23,129.74,130.22,7476.0,126.0507,126.517,126.041,126.5073,7476.0
2022-12-27 10:20:00,130.25,130.51,130.25,130.25,7419.0,126.5364,126.789,126.5364,126.5364,7419.0
2022-12-27 10:25:00,130.27,130.33,130.14,130.26,4918.0,126.5559,126.6142,126.4296,126.5462,4918.0
2022-12-27 10:30:00,130.28,130.35,130.2,130.3,3353.0,126.5656,126.6336,126.4879,126.585,3353.0
2022-12-27 10:35:00,130.26,130.4,130.2,130.35,5773.0,126.5462,126.6822,126.4879,126.6336,5773.0
2022-12-27 10:40:00,130.33,130.5,130.27,130.5,6365.0,126.6142,126.7793,126.5559,126.7793,6365.0
2022-12-27 10:45:00,130.49,130.5,130.33,130.37,8015.0,126.7696,126.7793,126.6142,126.653,8015.0
2022-12-27 10:50:00,130.34,130.42,130.23,130.4,27913.0,126.6239,126.7016,126.517,126.6822,27913.0
2022-12-27 10:55:00,130.35,130.45,130.26,130.32,10619.0,126.6336,126.7307,126.5462,126.6044,10619.0
2022-12-27 11:00:00,130.31,130.63,130.26,130.59,8303.0,126.5947,126.9056,126.5462,126.8667,8303.0
2022-12-27 11:05:00,130.6,130.79,130.54,130.75,6922.0,126.8765,127.061,126.8182,127.0222,6922.0
2022-12-27 11:10:00,130.79,130.79,130.6,130.63,5500.0,127.061,127.061,126.8765,126.9056,5500.0
2022-12-27 11:15:00,130.6,130.6,130.3,130.31,5012.0,126.8765,126.8765,126.585,126.5947,5012.0
2022-12-27 11:20:00,130.35,130.37,130.21,130.37,7142.0,126.6336,126.653,126.4976,126.653,7142.0
2022-12-27 11:25:00,130.4,130.4,130.32,130.37,3123.0,126.6822,126.6822,126.6044,126.653,3123.0
2022-12-27 11:30:00,130.37,130.39,130.22,130.25,6275.0,126.653,126.6724,126.5073,126.5364,6275.0
2022-12-27 11:35:00,130.24,130.24,130.15,130.19,4485.0,126.5267,126.5267,126.4393,126.4781,4485.0
2022-12-27 11:40:00,130.21,130.41,130.21,130.39,6020.0,126.4976,126.6919,126.4976,126.6724,6020.0
2022-12-27 11:45:00,130.41,130.47,130.28,130.28,4600.0,126.6919,126.7502,126.5656,126.5656,4600.0
2022-12-27 11:50:00,130.29,130.31,130.2,130.28,4623.0,126.5753,126.5947,126.4879,126.5656,4623.0
2022-12-27 11:55:00,130.27,130.32,130.14,130.18,7277.0,126.5559,126.6044,126.4296,126.4684,7277.0
2022-12-27 12:00:00,130.18,130.31,130.17,130.23,9168.0,126.4684,126.5947,126.4587,126.517,9168.0
2022-12-27 12:05:00,130.25,130.25,130.13,130.15,3543.0,126.5364,126.5364,126.4199,126.4393,3543.0
2022-12-27 12:10:00,130.16,130.47,130.15,130.41,6680.0,126.449,126.7502,126.4393,126.6919,6680.0
2022-12-27 12:15:00,130.4,130.48,130.36,130.4,12221.0,126.6822,126.7599,126.6433,126.6822,12221.0
2022-12-27 12:20:00,130.53,130.53,130.16,130.22,3398.0,126.8085,126.8085,126.449,126.5073,3398.0
2022-12-27 12:25:00,130.17,130.17,130.0,130.16,3421.0,126.4587,126.4587,126.2936,126.449,3421.0
2022-12-27 12:30:00,130.19,130.27,130.14,130.19,6431.0,126.4781,126.5559,126.4296,126.4781,6431.0
2022-12-27 12:35:00,130.2,130.34,130.16,130.21,12714.0,126.4879,126.6239,126.449,126.4976,12714.0
2022-12-27 12:40:00,130.19,130.24,130.11,130.11,5502.0,126.4781,126.5267,126.4004,126.4004,5502.0
2022-12-27 12:45:00,130.11,130.13,130.01,130.12,3483.0,126.4004,126.4199,126.3033,126.4101,3483.0
2022-12-27 12:50:00,130.13,130.19,130.09,130.18,4831.0,126.4199,126.4781,126.381,126.4684,4831.0
2022-12-27 12:55:00,130.18,130.2,130.15,130.15,5211.0,126.4684,126.4879,126.4393,126.4393,5211.0
2022-12-27 13:00:00,130.16,130.29,130.15,130.17,10261.0,126.449,126.5753,126.4393,126.4587,10261.0
2022-12-27 13:05:00,130.16,130.23,130.13,130.18,6605.0,126.449,126.517,126.4199,126.4684,6605.0
2022-12-27 13:10:00,130.19,130.38,130.17,130.36,4700.0,126.4781,126.6627,126.4587,126.6433,4700.0
2022-12-27 13:15:00,130.35,130.35,130.2,130.26,9465.0,126.6336,126.6336,126.4879,126.5462,9465.0
2022-12-27 13:20:00,130.28,130.3,130.23,130.27,4855.0,126.5656,126.585,126.517,126.5559,4855.0
2022-12-27 13:25:00,130.3,130.36,130.17,130.23,4800.0,126.585,126.6433,126.4587,126.517,4800.0
2022-12-27 13:30:00,130.24,130.24,130.14,130.18,4109.0,126.5267,126.5267,126.4296,126.4684,4109.0
2022-12-27 13:35:00,130.18,130.25,130.16,130.22,5252.0,126.4684,126.5364,126.449,126.5073,5252.0
2022-12-27 13:40:00,130.21,130.21,130.1,130.16,6952.0,126.4976,126.4976,126.3907,126.449,6952.0
2022-12-27 13:45:00,130.15,130.16,130.09,130.09,7946.0,126.4393,126.449,126.381,126.381,7946.0
2022-12-27 13:50:00,130.11,130.11,129.93,129.93,7047.0,126.4004,126.4004,126.2256,126.2256,7047.0
2022-12-27 13:55:00,129.93,129.93,129.75,129.8,6557.0,126.2256,126.2256,126.0507,126.0993,6557.0
2022-12-27 14:00:00,129.83,129.9,129.76,129.9,7502.0,126.1284,126.1964,126.0604,126.1964,7502.0
2022-12-27 14:05:00,129.89,129.91,129.79,129.81,4183.0,126.1867,126.2061,126.0896,126.109,4183.0
2022-12-27 14:10:00,129.81,129.88,129.72,129.88,10027.0,126.109,126.177,126.0215,126.177,10027.0
2022-12-27 14:15:00,129.87,129.89,129.77,129.89,11059.0,126.1673,126.1867,126.0701,126.1867,11059.0
2022-12-27 14:20:00,129.87,129.93,129.83,129.91,2844.0,126.1673,126.2256,126.1284,126.2061,2844.0
2022-12-27 14:25:00,129.92,129.93,129.74,129.78,5526.0,126.2158,126.2256,126.041,126.0798,5526.0
2022-12-27 14:30:00,129.76,129.89,129.71,129.85,3000.0,126.0604,126.1867,126.0118,126.1478,3000.0
2022-12-27 14:35:00,129.9,129.9,129.8,129.8,2200.0,126.1964,126.1964,126.0993,126.0993,2200.0
2022-12-27 14:40:00,129.8,129.82,129.72,129.81,4500.0,126.0993,126.1187,126.0215,126.109,4500.0
2022-12-27 14:45:00,129.83,129.97,129.83,129.97,1818.0,126.1284,126.2644,126.1284,126.2644,1818.0
2022-12-27 14:50:00,129.95,130.01,129.92,129.98,4995.0,126.245,126.3033,126.2158,126.2741,4995.0
2022-12-27 14:55:00,130.0,130.11,129.99,130.07,8144.0,126.2936,126.4004,126.2839,126.3616,8144.0
2022-12-27 15:00:00,130.12,130.14,130.0,130.09,5535.0,126.4101,126.4296,126.2936,126.381,5535.0
2022-12-27 15:05:00,130.06,130.17,130.02,130.17,3029.0,126.3519,126.4587,126.313,126.4587,3029.0
2022-12-27 15:10:00,130.15,130.23,130.12,130.23,6369.0,126.4393,126.517,126.4101,126.517,6369.0
2022-12-27 15:15:00,130.24,130.36,130.24,130.32,5361.0,126.5267,126.6433,126.5267,126.6044,5361.0
2022-12-27 15:20:00,130.31,130.39,130.27,130.3,9059.0,126.5947,126.6724,126.5559,126.585,9059.0
2022-12-27 15:25:00,130.29,130.4,130.28,130.37,7610.0,126.5753,126.6822,126.5656,126.653,7610.0
2022-12-27 15:30:00,130.37,130.4,130.25,130.26,13766.0,126.653,126.6822,126.5364,126.5462,13766.0
2022-12-27 15:35:00,130.26,130.31,130.2,130.2,11461.0,126.5462,126.5947,126.4879,126.4879,11461.0
2022-12-27 15:40:00,130.22,130.35,130.2,130.2,13400.0,126.5073,126.6336,126.4879,126.4879,13400.0
2022-12-27 15:45:00,130.19,130.26,130.12,130.26,23117.0,126.4781,126.5462,126.4101,126.5462,23117.0
2022-12-27 15:50:00,130.25,130.25,129.94,130.0,34913.0,126.5364,126.5364,126.2353,126.2936,34913.0
2022-12-27 15:55:00,130.02,130.21,129.99,130.13,68667.0,126.313,126.4976,126.2839,126.4199,68667.0
2022-12-28 09:30:00,130.79,132.03,130.79,131.55,36508.0,127.061,128.2657,127.061,127.7994,36508.0
2022-12-28 09:35:00,131.61,131.62,131.04,131.16,14623.0,127.8577,127.8674,127.3039,127.4205,14623.0
2022-12-28 09:40:00,131.19,131.45,131.19,131.43,6127.0,127.4496,127.7022,127.4496,127.6828,6127.0
2022-12-28 09:45:00,131.41,131.67,131.19,131.62,10963.0,127.6634,127.916,127.4496,127.8674,10963.0
2022-12-28 09:50:00,131.59,131.65,131.07,131.34,6958.0,127.8382,127.8965,127.3331,127.5954,6958.0
2022-12-28 09:55:00,131.27,131.33,131.11,131.2,5076.0,127.5274,127.5856,127.3719,127.4594,5076.0
2022-12-28 10:00:00,131.21,131.33,130.98,131.0,10170.0,127.4691,127.5856,127.2456,127.2651,10170.0
2022-12-28 10:05:00,130.97,131.08,130.91,130.97,10365.0,127.2359,127.3428,127.1776,127.2359,10365.0
2022-12-28 10:10:00,130.96,131.01,130.84,130.95,5101.0,127.2262,127.2748,127.1096,127.2165,5101.0
2022-12-28 10:15:00,130.95,131.3,130.95,131.3,9825.0,127.2165,127.5565,127.2165,127.5565,9825.0
2022-12-28 10:20:00,131.24,131.33,131.23,131.3,5072.0,127.4982,127.5856,127.4885,127.5565,5072.0
2022-12-28 10:25:00,131.24,131.24,130.81,130.89,8325.0,127.4982,127.4982,127.0805,127.1582,8325.0
2022-12-28 10:30:00,130.88,130.98,130.84,130.97,6081.0,127.1485,127.2456,127.1096,127.2359,6081.0
2022-12-28 10:35:00,130.94,131.1,130.94,131.06,6201.0,127.2068,127.3622,127.2068,127.3233,6201.0
2022-12-28 10:40:00,131.08,131.09,130.77,130.8,5419.0,127.3428,127.3525,127.0416,127.0708,5419.0
2022-12-28 10:45:00,130.78,130.97,130.78,130.84,3855.0,127.0513,127.2359,127.0513,127.1096,3855.0
2022-12-28 10:50:00,130.89,130.89,130.66,130.75,6636.0,127.1582,127.1582,126.9347,127.0222,6636.0
2022-12-28 10:55:00,130.73,130.78,130.62,130.73,9298.0,127.0028,127.0513,126.8959,127.0028,9298.0
2022-12-28 11:00:00,130.76,130.95,130.76,130.95,13544.0,127.0319,127.2165,127.0319,127.2165,13544.0
2022-12-28 11:05:00,130.95,130.97,130.75,130.81,12492.0,127.2165,127.2359,127.0222,127.0805,12492.0
2022-12-28 11:10:00,130.78,130.85,130.73,130.74,8797.0,127.0513,127.1193,127.0028,127.0125,8797.0
2022-12-28 11:15:00,130.73,130.76,130.51,130.59,8784.0,127.0028,127.0319,126.789,126.8667,8784.0
2022-12-28 11:20:00,130.58,130.65,130.44,130.44,5865.0,126.857,126.925,126.721,126.721,5865.0
2022-12-28 11:25:00,130.44,130.65,130.41,130.63,6344.0,126.721,126.925,126.6919,126.9056,6344.0
2022-12-28 11:30:00,130.61,130.68,130.56,130.6,4477.0,126.8862,126.9542,126.8376,126.8765,4477.0
2022-12-28 11:35:00,130.59,130.61,130.39,130.42,3601.0,126.8667,126.8862,126.6724,126.7016,3601.0
2022-12-28 11:40:00,130.43,130.59,130.39,130.59,5819.0,126.7113,126.8667,126.6724,126.8667,5819.0
2022-12-28 11:45:00,130.59,130.69,130.59,130.59,4489.0,126.8667,126.9639,126.8667,126.8667,4489.0
2022-12-28 11:50:00,130.59,130.59,130.41,130.41,4706.0,126.8667,126.8667,126.6919,126.6919,4706.0
2022-12-28 11:55:00,130.36,130.36,130.23,130.33,4845.0,126.6433,126.6433,126.517,126.6142,4845.0
2022-12-28 12:00:00,130.32,130.32,130.17,130.17,6309.0,126.6044,126.6044,126.4587,126.4587,6309.0
2022-12-28 12:05:00,130.19,130.32,130.09,130.32,5706.0,126.4781,126.6044,126.381,126.6044,5706.0
2022-12-28 12:10:00,130.33,130.35,130.15,130.16,3970.0,126.6142,126.6336,126.4393,126.449,3970.0
2022-12-28 12:15:00,130.18,130.18,130.13,130.16,1727.0,126.4684,126.4684,126.4199,126.449,1727.0
2022-12-28 12:20:00,130.16,130.18,130.02,130.02,3749.0,126.449,126.4684,126.313,126.313,3749.0
2022-12-28 12:25:00,130.04,130.23,130.04,130.2,5722.0,126.3324,126.517,126.3324,126.4879,5722.0
2022-12-28 12:30:00,130.22,130.29,130.2,130.28,3395.0,126.5073,126.5753,126.4879,126.5656,3395.0
2022-12-28 12:35:00,130.28,130.33,130.24,130.28,5881.0,126.5656,126.6142,126.5267,126.5656,5881.0
2022-12-28 12:40:00,130.26,130.26,130.08,130.13,5284.0,126.5462,126.5462,126.3713,126.4199,5284.0
2022-12-28 12:45:00,130.2,130.4,130.2,130.38,5188.0,126.4879,126.6822,126.4879,126.6627,5188.0
2022-12-28 12:50:00,130.42,130.43,130.32,130.32,4702.0,126.7016,126.7113,126.6044,126.6044,4702.0
2022-12-28 12:55:00,130.34,130.46,130.28,130.45,3385.0,126.6239,126.7404,126.5656,126.7307,3385.0
2022-12-28 13:00:00,130.42,130.55,130.36,130.5,3808.0,126.7016,126.8279,126.6433,126.7793,3808.0
2022-12-28 13:05:00,130.51,130.51,130.41,130.43,4426.0,126.789,126.789,126.6919,126.7113,4426.0
2022-12-28 13:10:00,130.47,130.58,130.45,130.45,5223.0,126.7502,126.857,126.7307,126.7307,5223.0
2022-12-28 13:15:00,130.44,130.53,130.44,130.49,3740.0,126.721,126.8085,126.721,126.7696,3740.0
2022-12-28 13:20:00,130.5,130.5,130.3,130.31,7604.0,126.7793,126.7793,126.585,126.5947,7604.0
2022-12-28 13:25:00,130.31,130.43,130.28,130.43,4534.0,126.5947,126.7113,126.5656,126.7113,4534.0
2022-12-28 13:30:00,130.42,130.46,130.32,130.44,4391.0,126.7016,126.7404,126.6044,126.721,4391.0
2022-12-28 13:35:00,130.4,130.6,130.4,130.51,8572.0,126.6822,126.8765,126.6822,126.789,8572.0
2022-12-28 13:40:00,130.54,130.65,130.52,130.56,6270.0,126.8182,126.925,126.7987,126.8376,6270.0
2022-12-28 13:45:00,130.56,130.63,130.47,130.54,7610.0,126.8376,126.9056,126.7502,126.8182,7610.0
2022-12-28 13:50:00,130.52,130.52,130.34,130.39,5016.0,126.7987,126.7987,126.6239,126.6724,5016.0
2022-12-28 13:55:00,130.36,130.62,130.28,130.62,16118.0,126.6433,126.8959,126.5656,126.8959,16118.0
2022-12-28 14:00:00,130.61,130.7,130.56,130.61,13220.0,126.8862,126.9736,126.8376,126.8862,13220.0
2022-12-28 14:05:00,130.6,130.69,130.44,130.44,8603.0,126.8765,126.9639,126.721,126.721,8603.0
2022-12-28 14:10:00,130.42,130.5,130.4,130.5,6050.0,126.7016,126.7793,126.6822,126.7793,6050.0
2022-12-28 14:15:00,130.47,130.54,130.38,130.52,4148.0,126.7502,126.8182,126.6627,126.7987,4148.0
2022-12-28 14:20:00,130.55,130.55,130.38,130.41,7361.0,126.8279,126.8279,126.6627,126.6919,7361.0
2022-12-28 14:25:00,130.44,130.59,130.37,130.53,6472.0,126.721,126.8667,126.653,126.8085,6472.0
2022-12-28 14:30:00,130.51,130.72,130.51,130.61,6591.0,126.789,126.993,126.789,126.8862,6591.0
2022-12-28 14:35:00,130.63,130.73,130.6,130.72,4414.0,126.9056,127.0028,126.8765,126.993,4414.0
2022-12-28 14:40:00,130.73,130.87,130.71,130.83,7736.0,127.0028,127.1388,126.9833,127.0999,7736.0
2022-12-28 14:45:00,130.84,130.91,130.77,130.78,8929.0,127.1096,127.1776,127.0416,127.0513,8929.0
2022-12-28 14:50:00,130.78,130.81,130.67,130.67,4202.0,127.0513,127.0805,126.9445,126.9445,4202.0
2022-12-28 14:55:00,130.66,130.72,130.63,130.64,5499.0,126.9347,126.993,126.9056,126.9153,5499.0
2022-12-28 15:00:00,130.65,130.65,130.42,130.42,5734.0,126.925,126.925,126.7016,126.7016,5734.0
2022-12-28 15:05:00,130.42,130.49,130.34,130.36,6081.0,126.7016,126.7696,126.6239,126.6433,6081.0
2022-12-28 15:10:00,130.33,130.36,130.18,130.2,13888.0,126.6142,126.6433,126.4684,126.4879,13888.0
2022-12-28 15:15:00,130.2,130.4,130.18,130.31,15997.0,126.4879,126.6822,126.4684,126.5947,15997.0
2022-12-28 15:20:00,130.33,130.33,130.14,130.14,11384.0,126.6142,126.6142,126.4296,126.4296,11384.0
2022-12-28 15:25:00,130.18,130.34,130.16,130.25,15474.0,126.4684,126.6239,126.449,126.5364,15474.0
2022-12-28 15:30:00,130.25,130.47,130.24,130.27,22560.0,126.5364,126.7502,126.5267,126.5559,22560.0
2022-12-28 15:35:00,130.25,130.33,130.06,130.15,17205.0,126.5364,126.6142,126.3519,126.4393,17205.0
2022-12-28 15:40:00,130.16,130.21,130.0,130.05,22339.0,126.449,126.4976,126.2936,126.3421,22339.0
2022-12-28 15:45:00,130.02,130.08,129.96,130.03,21516.0,126.313,126.3713,126.2547,126.3227,21516.0
2022-12-28 15:50:00,130.04,130.06,129.75,129.81,38869.0,126.3324,126.3519,126.0507,126.109,38869.0
2022-12-28 15:55:00,129.78,129.85,129.69,129.72,86780.0,126.0798,126.1478,125.9924,126.0215,86780.0
2022-12-29 09:30:00,130.2,130.67,129.74,129.74,21123.0,126.4879,126.9445,126.041,126.041,21123.0
2022-12-29 09:35:00,129.89,130.22,129.73,130.0,14535.0,126.1867,126.5073,126.0313,126.2936,14535.0
2022-12-29 09:40:00,130.13,130.24,130.02,130.07,5054.0,126.4199,126.5267,126.313,126.3616,5054.0
2022-12-29 09:45:00,130.29,130.37,130.11,130.28,3410.0,126.5753,126.653,126.4004,126.5656,3410.0
2022-12-29 09:50:00,130.21,130.22,130.02,130.22,3809.0,126.4976,126.5073,126.313,126.5073,3809.0
2022-12-29 09:55:00,130.25,130.29,130.17,130.18,2271.0,126.5364,126.5753,126.4587,126.4684,2271.0
2022-12-29 10:00:00,130.23,130.41,130.23,130.4,1401.0,126.517,126.6919,126.517,126.6822,1401.0
2022-12-29 10:05:00,130.47,130.56,130.39,130.56,6120.0,126.7502,126.8376,126.6724,126.8376,6120.0
2022-12-29 10:10:00,130.56,130.69,130.55,130.64,2001.0,126.8376,126.9639,126.8279,126.9153,2001.0
2022-12-29 10:15:00,130.71,130.71,130.59,130.63,3567.0,126.9833,126.9833,126.8667,126.9056,3567.0
2022-12-29 10:20:00,130.62,130.82,130.53,130.71,5200.0,126.8959,127.0902,126.8085,126.9833,5200.0
2022-12-29 10:25:00,130.67,130.67,130.44,130.59,6002.0,126.9445,126.9445,126.721,126.8667,6002.0
2022-12-29 10:30:00,130.62,130.69,130.51,130.69,1688.0,126.8959,126.9639,126.789,126.9639,1688.0
2022-12-29 10:35:00,130.76,130.76,130.51,130.53,2648.0,127.0319,127.0319,126.789,126.8085,2648.0
2022-12-29 10:40:00,130.5,130.51,130.39,130.39,3024.0,126.7793,126.789,126.6724,126.6724,3024.0
2022-12-29 10:45:00,130.32,130.38,130.19,130.3,3770.0,126.6044,126.6627,126.4781,126.585,3770.0
2022-12-29 10:50:00,130.31,130.54,130.3,130.45,3658.0,126.5947,126.8182,126.585,126.7307,3658.0
2022-12-29 10:55:00,130.48,130.75,130.48,130.69,8907.0,126.7599,127.0222,126.7599,126.9639,8907.0
2022-12-29 11:00:00,130.73,130.78,130.64,130.71,4770.0,127.0028,127.0513,126.9153,126.9833,4770.0
2022-12-29 11:05:00,130.7,130.75,130.55,130.59,3814.0,126.9736,127.0222,126.8279,126.8667,3814.0
2022-12-29 11:10:00,130.52,130.52,130.44,130.5,2264.0,126.7987,126.7987,126.721,126.7793,2264.0
2022-12-29 11:15:00,130.46,130.55,130.44,130.45,4454.0,126.7404,126.8279,126.721,126.7307,4454.0
2022-12-29 11:20:00,130.44,130.45,130.3,130.42,3354.0,126.721,126.7307,126.585,126.7016,3354.0
2022-12-29 11:25:00,130.46,130.56,130.39,130.4,5030.0,126.7404,126.8376,126.6724,126.6822,5030.0
2022-12-29 11:30:00,130.4,130.71,130.4,130.67,1770.0,126.6822,126.9833,126.6822,126.9445,1770.0
2022-12-29 11:35:00,130.67,130.82,130.67,130.82,4527.0,126.9445,127.0902,126.9445,127.0902,4527.0
2022-12-29 11:40:00,130.81,130.83,130.74,130.8,3969.0,127.0805,127.0999,127.0125,127.0708,3969.0
2022-12-29 11:45:00,130.77,130.84,130.76,130.79,3456.0,127.0416,127.1096,127.0319,127.061,3456.0
2022-12-29 11:50:00,130.77,130.94,130.77,130.86,2559.0,127.0416,127.2068,127.0416,127.129,2559.0
2022-12-29 11:55:00,130.86,130.93,130.83,130.93,2568.0,127.129,127.197,127.0999,127.197,2568.0
2022-12-29 12:00:00,130.87,130.87,130.8,130.82,3190.0,127.1388,127.1388,127.0708,127.0902,3190.0
2022-12-29 12:05:00,130.82,130.93,130.81,130.91,2047.0,127.0902,127.197,127.0805,127.1776,2047.0
2022-12-29 12:10:00,130.94,131.1,130.93,131.06,6317.0,127.2068,127.3622,127.197,127.3233,6317.0
2022-12-29 12:15:00,131.08,131.08,131.02,131.02,2297.0,127.3428,127.3428,127.2845,127.2845,2297.0
2022-12-29 12:20:00,131.01,131.08,131.01,131.05,3453.0,127.2748,127.3428,127.2748,127.3136,3453.0
2022-12-29 12:25:00,131.06,131.09,131.02,131.04,2600.0,127.3233,127.3525,127.2845,127.3039,2600.0
2022-12-29 12:30:00,131.02,131.04,130.99,131.03,2488.0,127.2845,127.3039,127.2553,127.2942,2488.0
2022-12-29 12:35:00,131.02,131.02,130.89,130.89,3437.0,127.2845,127.2845,127.1582,127.1582,3437.0
2022-12-29 12:40:00,130.91,131.02,130.91,131.02,1760.0,127.1776,127.2845,127.1776,127.2845,1760.0
2022-12-29 12:45:00,131.04,131.04,130.93,130.96,3643.0,127.3039,127.3039,127.197,127.2262,3643.0
2022-12-29 12:50:00,130.95,131.1,130.95,131.06,3611.0,127.2165,127.3622,127.2165,127.3233,3611.0
2022-12-29 12:55:00,131.03,131.08,130.99,131.06,7675.0,127.2942,127.3428,127.2553,127.3233,7675.0
2022-12-29 13:00:00,131.06,131.1,131.0,131.02,4042.0,127.3233,127.3622,127.2651,127.2845,4042.0
2022-12-29 13:05:00,131.0,131.0,130.69,130.71,6589.0,127.2651,127.2651,126.9639,126.9833,6589.0
2022-12-29 13:10:00,130.71,130.93,130.7,130.93,4491.0,126.9833,127.197,126.9736,127.197,4491.0
2022-12-29 13:15:00,130.92,130.92,130.81,130.81,4346.0,127.1873,127.1873,127.0805,127.0805,4346.0
2022-12-29 13:20:00,130.81,130.83,130.71,130.83,1663.0,127.0805,127.0999,126.9833,127.0999,1663.0
2022-12-29 13:25:00,130.84,130.89,130.82,130.89,9011.0,127.1096,127.1582,127.0902,127.1582,9011.0
2022-12-29 13:30:00,130.92,131.02,130.9,130.95,5035.0,127.1873,127.2845,127.1679,127.2165,5035.0
2022-12-29 13:35:00,130.93,130.94,130.84,130.84,3653.0,127.197,127.2068,127.1096,127.1096,3653.0
2022-12-29 13:40:00,130.84,131.01,130.76,130.99,8548.0,127.1096,127.2748,127.0319,127.2553,8548.0
2022-12-29 13:45:00,131.0,131.02,130.76,130.83,5129.0,127.2651,127.2845,127.0319,127.0999,5129.0
2022-12-29 13:50:00,130.8,130.81,130.75,130.81,2072.0,127.0708,127.0805,127.0222,127.0805,2072.0
2022-12-29 13:55:00,130.77,130.88,130.72,130.84,5478.0,127.0416,127.1485,126.993,127.1096,5478.0
2022-12-29 14:00:00,130.87,130.93,130.87,130.9,3101.0,127.1388,127.197,127.1388,127.1679,3101.0
2022-12-29 14:05:00,130.9,130.91,130.76,130.77,2723.0,127.1679,127.1776,127.0319,127.0416,2723.0
2022-12-29 14:10:00,130.76,130.81,130.71,130.73,5417.0,127.0319,127.0805,126.9833,127.0028,5417.0
2022-12-29 14:15:00,130.7,130.8,130.69,130.78,7166.0,126.9736,127.0708,126.9639,127.0513,7166.0
2022-12-29 14:20:00,130.77,130.8,130.75,130.75,1210.0,127.0416,127.0708,127.0222,127.0222,1210.0
2022-12-29 14:25:00,130.79,130.84,130.74,130.75,5024.0,127.061,127.1096,127.0125,127.0222,5024.0
2022-12-29 14:30:00,130.72,130.9,130.67,130.9,2879.0,126.993,127.1679,126.9445,127.1679,2879.0
2022-12-29 14:35:00,130.88,130.94,130.87,130.88,2650.0,127.1485,127.2068,127.1388,127.1485,2650.0
2022-12-29 14:40:00,130.84,130.97,130.84,130.97,3527.0,127.1096,127.2359,127.1096,127.2359,3527.0
2022-12-29 14:45:00,130.97,131.04,130.87,130.88,4266.0,127.2359,127.3039,127.1388,127.1485,4266.0
2022-12-29 14:50:00,130.88,130.89,130.81,130.81,3193.0,127.1485,127.1582,127.0805,127.0805,3193.0
2022-12-29 14:55:00,130.8,130.88,130.79,130.85,3943.0,127.0708,127.1485,127.061,127.1193,3943.0
2022-12-29 15:00:00,130.84,130.85,130.73,130.77,4470.0,127.1096,127.1193,127.0028,127.0416,4470.0
2022-12-29 15:05:00,130.76,130.78,130.71,130.73,5368.0,127.0319,127.0513,126.9833,127.0028,5368.0
2022-12-29 15:10:00,130.72,130.82,130.64,130.73,7194.0,126.993,127.0902,126.9153,127.0028,7194.0
2022-12-29 15:15:00,130.73,130.79,130.58,130.62,8378.0,127.0028,127.061,126.857,126.8959,8378.0
2022-12-29 15:20:00,130.66,130.71,130.61,130.62,5502.0,126.9347,126.9833,126.8862,126.8959,5502.0
2022-12-29 15:25:00,130.61,130.61,130.5,130.56,5799.0,126.8862,126.8862,126.7793,126.8376,5799.0
2022-12-29 15:30:00,130.54,130.71,130.54,130.71,8210.0,126.8182,126.9833,126.8182,126.9833,8210.0
2022-12-29 15:35:00,130.69,130.69,130.47,130.49,11629.0,126.9639,126.9639,126.7502,126.7696,11629.0
2022-12-29 15:40:00,130.46,130.64,130.46,130.64,5825.0,126.7404,126.9153,126.7404,126.9153,5825.0
2022-12-29 15:45:00,130.67,130.76,130.64,130.69,12678.0,126.9445,127.0319,126.9153,126.9639,12678.0
2022-12-29 15:50:00,130.67,130.78,130.6,130.67,20504.0,126.9445,127.0513,126.8765,126.9445,20504.0
2022-12-29 15:55:00,130.67,130.69,130.5,130.57,51857.0,126.9445,126.9639,126.7793,126.8473,51857.0
2022-12-30 09:30:00,130.04,130.84,129.95,130.44,14123.0,126.3324,127.1096,126.245,126.721,14123.0
2022-12-30 09:35:00,130.47,130.94,130.39,130.94,2032.0,126.7502,127.2068,126.6724,127.2068,2032.0
2022-12-30 09:40:00,130.89,130.89,130.31,130.46,3347.0,127.1582,127.1582,126.5947,126.7404,3347.0
2022-12-30 09:45:00,130.47,130.67,129.89,129.96,3773.0,126.7502,126.9445,126.1867,126.2547,3773.0
2022-12-30 09:50:00,129.99,130.28,129.98,130.14,2595.0,126.2839,126.5656,126.2741,126.4296,2595.0
2022-12-30 09:55:00,129.96,130.14,129.84,130.04,2021.0,126.2547,126.4296,126.1381,126.3324,2021.0
2022-12-30 10:00:00,130.05,130.05,129.88,129.88,1840.0,126.3421,126.3421,126.177,126.177,1840.0
2022-12-30 10:05:00,129.85,129.85,129.67,129.69,3310.0,126.1478,126.1478,125.973,125.9924,3310.0
2022-12-30 10:10:00,129.69,129.81,129.68,129.68,2491.0,125.9924,126.109,125.9827,125.9827,2491.0
2022-12-30 10:15:00,129.66,129.85,129.66,129.8,2474.0,125.9633,126.1478,125.9633,126.0993,2474.0
2022-12-30 10:20:00,129.82,129.82,129.59,129.68,2309.0,126.1187,126.1187,125.8953,125.9827,2309.0
2022-12-30 10:25:00,129.68,129.73,129.59,129.65,2909.0,125.9827,126.0313,125.8953,125.9535,2909.0
2022-12-30 10:30:00,129.63,129.63,129.51,129.54,4494.0,125.9341,125.9341,125.8175,125.8467,4494.0
2022-12-30 10:35:00,129.57,129.59,129.46,129.46,2511.0,125.8758,125.8953,125.769,125.769,2511.0
2022-12-30 10:40:00,129.41,129.43,129.33,129.33,2206.0,125.7204,125.7398,125.6427,125.6427,2206.0
2022-12-30 10:45:00,129.3,129.57,129.29,129.52,6691.0,125.6135,125.8758,125.6038,125.8273,6691.0
2022-12-30 10:50:00,129.5,129.61,129.49,129.51,5723.0,125.8078,125.9147,125.7981,125.8175,5723.0
2022-12-30 10:55:00,129.51,129.61,129.42,129.56,4221.0,125.8175,125.9147,125.7301,125.8661,4221.0
2022-12-30 11:00:00,129.54,129.63,129.44,129.53,8622.0,125.8467,125.9341,125.7495,125.837,8622.0
2022-12-30 11:05:00,129.63,129.63,129.49,129.53,1475.0,125.9341,125.9341,125.7981,125.837,1475.0
2022-12-30 11:10:00,129.49,129.53,129.42,129.42,3774.0,125.7981,125.837,125.7301,125.7301,3774.0
2022-12-30 11:15:00,129.36,129.37,129.25,129.29,5799.0,125.6718,125.6815,125.5649,125.6038,5799.0
2022-12-30 11:20:00,129.32,129.37,129.26,129.35,4615.0,125.633,125.6815,125.5747,125.6621,4615.0
2022-12-30 11:25:00,129.32,129.51,129.31,129.45,5025.0,125.633,125.8175,125.6232,125.7592,5025.0
2022-12-30 11:30:00,129.35,129.39,129.26,129.31,1966.0,125.6621,125.701,125.5747,125.6232,1966.0
2022-12-30 11:35:00,129.29,129.35,129.23,129.31,2223.0,125.6038,125.6621,125.5455,125.6232,2223.0
2022-12-30 11:40:00,129.33,129.42,129.3,129.39,3677.0,125.6427,125.7301,125.6135,125.701,3677.0
2022-12-30 11:45:00,129.31,129.36,129.25,129.25,2935.0,125.6232,125.6718,125.5649,125.5649,2935.0
2022-12-30 11:50:00,129.27,129.33,129.2,129.2,2423.0,125.5844,125.6427,125.5164,125.5164,2423.0
2022-12-30 11:55:00,129.14,129.36,129.11,129.36,4663.0,125.4581,125.6718,125.4289,125.6718,4663.0
2022-12-30 12:00:00,129.34,129.38,129.3,129.33,2068.0,125.6524,125.6912,125.6135,125.6427,2068.0
2022-12-30 12:05:00,129.28,129.3,129.19,129.29,3028.0,125.5941,125.6135,125.5067,125.6038,3028.0
2022-12-30 12:10:00,129.32,129.36,129.13,129.15,3400.0,125.633,125.6718,125.4484,125.4678,3400.0
2022-12-30 12:15:00,129.13,129.21,129.1,129.18,4764.0,125.4484,125.5261,125.4192,125.4969,4764.0
2022-12-30 12:20:00,129.19,129.4,129.19,129.34,7726.0,125.5067,125.7107,125.5067,125.6524,7726.0
2022-12-30 12:25:00,129.3,129.46,129.3,129.38,7897.0,125.6135,125.769,125.6135,125.6912,7897.0
2022-12-30 12:30:00,129.39,129.46,129.31,129.46,4084.0,125.701,125.769,125.6232,125.769,4084.0
2022-12-30 12:35:00,129.45,129.49,129.36,129.4,3865.0,125.7592,125.7981,125.6718,125.7107,3865.0
2022-12-30 12:40:00,129.39,129.46,129.33,129.46,7063.0,125.701,125.769,125.6427,125.769,7063.0
2022-12-30 12:45:00,129.46,129.52,129.39,129.42,4744.0,125.769,125.8273,125.701,125.7301,4744.0
2022-12-30 12:50:00,129.43,129.6,129.43,129.6,7340.0,125.7398,125.905,125.7398,125.905,7340.0
2022-12-30 12:55:00,129.61,129.65,129.51,129.61,5692.0,125.9147,125.9535,125.8175,125.9147,5692.0
2022-12-30 13:00:00,129.61,129.63,129.42,129.5,4625.0,125.9147,125.9341,125.7301,125.8078,4625.0
2022-12-30 13:05:00,129.49,129.49,129.37,129.43,3495.0,125.7981,125.7981,125.6815,125.7398,3495.0
2022-12-30 13:10:00,129.44,129.46,129.38,129.43,2227.0,125.7495,125.769,125.6912,125.7398,2227.0
2022-12-30 13:15:00,129.45,129.45,129.32,129.35,4317.0,125.7592,125.7592,125.633,125.6621,4317.0
2022-12-30 13:20:00,129.32,129.34,128.89,128.96,7279.0,125.633,125.6524,125.2152,125.2832,7279.0
2022-12-30 13:25:00,128.91,129.08,128.78,129.06,4993.0,125.2346,125.3998,125.1083,125.3804,4993.0
2022-12-30 13:30:00,129.11,129.17,129.07,129.15,4400.0,125.4289,125.4872,125.3901,125.4678,4400.0
2022-12-30 13:35:00,129.25,129.26,129.1,129.19,5964.0,125.5649,125.5747,125.4192,125.5067,5964.0
2022-12-30 13:40:00,129.19,129.19,128.96,128.96,12656.0,125.5067,125.5067,125.2832,125.2832,12656.0
2022-12-30 13:45:00,128.96,129.09,128.94,129.02,6403.0,125.2832,125.4095,125.2638,125.3415,6403.0
2022-12-30 13:50:00,129.02,129.05,128.85,128.91,4521.0,125.3415,125.3707,125.1764,125.2346,4521.0
2022-12-30 13:55:00,128.91,128.93,128.79,128.79,3833.0,125.2346,125.2541,125.1181,125.1181,3833.0
2022-12-30 14:00:00,128.77,128.86,128.64,128.66,9532.0,125.0986,125.1861,124.9723,124.9918,9532.0
2022-12-30 14:05:00,128.67,128.67,128.52,128.52,6659.0,125.0015,125.0015,124.8558,124.8558,6659.0
2022-12-30 14:10:00,128.56,128.66,128.44,128.64,7506.0,124.8946,124.9918,124.778,124.9723,7506.0
2022-12-30 14:15:00,128.58,128.62,128.53,128.62,2815.0,124.9141,124.9529,124.8655,124.9529,2815.0
2022-12-30 14:20:00,128.62,128.62,128.43,128.53,6205.0,124.9529,124.9529,124.7683,124.8655,6205.0
2022-12-30 14:25:00,128.51,128.67,128.51,128.66,3620.0,124.846,125.0015,124.846,124.9918,3620.0
2022-12-30 14:30:00,128.64,128.77,128.63,128.74,4783.0,124.9723,125.0986,124.9626,125.0695,4783.0
2022-12-30 14:35:00,128.75,128.79,128.7,128.75,3995.0,125.0792,125.1181,125.0306,125.0792,3995.0
2022-12-30 14:40:00,128.71,128.8,128.68,128.77,4498.0,125.0403,125.1278,125.0112,125.0986,4498.0
2022-12-30 14:45:00,128.79,128.81,128.7,128.72,3646.0,125.1181,125.1375,125.0306,125.0501,3646.0
2022-12-30 14:50:00,128.75,128.86,128.72,128.84,4061.0,125.0792,125.1861,125.0501,125.1666,4061.0
2022-12-30 14:55:00,128.77,128.83,128.7,128.83,3587.0,125.0986,125.1569,125.0306,125.1569,3587.0
2022-12-30 15:00:00,128.82,128.99,128.82,128.94,4559.0,125.1472,125.3124,125.1472,125.2638,4559.0
2022-12-30 15:05:00,128.98,129.0,128.93,129.0,2224.0,125.3026,125.3221,125.2541,125.3221,2224.0
2022-12-30 15:10:00,129.01,129.2,129.0,129.16,5124.0,125.3318,125.5164,125.3221,125.4775,5124.0
2022-12-30 15:15:00,129.19,129.36,129.19,129.24,7133.0,125.5067,125.6718,125.5067,125.5552,7133.0
2022-12-30 15:20:00,129.25,129.28,129.16,129.2,5397.0,125.5649,125.5941,125.4775,125.5164,5397.0
2022-12-30 15:25:00,129.16,129.21,129.1,129.13,9145.0,125.4775,125.5261,125.4192,125.4484,9145.0
2022-12-30 15:30:00,129.1,129.49,129.09,129.49,11805.0,125.4192,125.7981,125.4095,125.7981,11805.0
2022-12-30 15:35:00,129.47,129.54,129.42,129.45,7362.0,125.7787,125.8467,125.7301,125.7592,7362.0
2022-12-30 15:40:00,129.44,129.56,129.44,129.55,9368.0,125.7495,125.8661,125.7495,125.8564,9368.0
2022-12-30 15:45:00,129.56,129.75,129.55,129.66,21515.0,125.8661,126.0507,125.8564,125.9633,21515.0
2022-12-30 15:50:00,129.67,129.94,129.67,129.84,43369.0,125.973,126.2353,125.973,126.1381,43369.0
2022-12-30 15:55:00,129.84,129.84,129.58,129.75,51656.0,126.1381,126.1381,125.8855,126.0507,51656.0
2023-01-03 09:30:00,129.37,129.99,129.19,129.72,32436.0,125.6815,126.2839,125.5067,126.0215,32436.0
2023-01-03 09:35:00,129.64,129.97,129.62,129.68,8218.0,125.9438,126.2644,125.9244,125.9827,8218.0
2023-01-03 09:40:00,129.76,129.99,129.6,129.6,9177.0,126.0604,126.2839,125.905,125.905,9177.0
2023-01-03 09:45:00,129.55,129.6,128.85,129.28,52764.0,125.8564,125.905,125.1764,125.5941,52764.0
2023-01-03 09:50:00,129.33,129.44,129.15,129.27,7210.0,125.6427,125.7495,125.4678,125.5844,7210.0
2023-01-03 09:55:00,129.35,129.35,129.0,129.31,9170.0,125.6621,125.6621,125.3221,125.6232,9170.0
2023-01-03 10:00:00,129.33,129.81,129.33,129.65,8294.0,125.6427,126.109,125.6427,125.9535,8294.0
2023-01-03 10:05:00,129.74,129.79,129.49,129.5,3107.0,126.041,126.0896,125.7981,125.8078,3107.0
2023-01-03 10:10:00,129.41,129.51,129.0,129.18,7446.0,125.7204,125.8175,125.3221,125.4969,7446.0
2023-01-03 10:15:00,129.06,129.17,129.0,129.0,2901.0,125.3804,125.4872,125.3221,125.3221,2901.0
2023-01-03 10:20:00,128.93,129.39,128.92,129.33,7029.0,125.2541,125.701,125.2444,125.6427,7029.0
2023-01-03 10:25:00,129.39,129.51,129.24,129.51,7217.0,125.701,125.8175,125.5552,125.8175,7217.0
2023-01-03 10:30:00,129.46,129.61,129.45,129.49,5267.0,125.769,125.9147,125.7592,125.7981,5267.0
2023-01-03 10:35:00,129.47,129.67,129.46,129.6,8044.0,125.7787,125.973,125.769,125.905,8044.0
2023-01-03 10:40:00,129.61,129.95,129.61,129.95,8276.0,125.9147,126.245,125.9147,126.245,8276.0
2023-01-03 10:45:00,129.91,129.98,129.79,129.8,11395.0,126.2061,126.2741,126.0896,126.0993,11395.0
2023-01-03 10:50:00,129.75,129.77,129.46,129.46,25309.0,126.0507,126.0701,125.769,125.769,25309.0
2023-01-03 10:55:00,129.38,129.69,129.38,129.69,10435.0,125.6912,125.9924,125.6912,125.9924,10435.0
2023-01-03 11:00:00,129.71,129.86,129.7,129.74,6361.0,126.0118,126.1576,126.0021,126.041,6361.0
2023-01-03 11:05:00,129.77,129.84,129.57,129.57,4901.0,126.0701,126.1381,125.8758,125.8758,4901.0
2023-01-03 11:10:00,129.55,129.57,128.95,128.96,8277.0,125.8564,125.8758,125.2735,125.2832,8277.0
2023-01-03 11:15:00,129.04,129.18,128.92,129.13,2776.0,125.3609,125.4969,125.2444,125.4484,2776.0
2023-01-03 11:20:00,129.21,129.52,129.15,129.39,7859.0,125.5261,125.8273,125.4678,125.701,7859.0
2023-01-03 11:25:00,129.34,129.38,129.18,129.26,4611.0,125.6524,125.6912,125.4969,125.5747,4611.0
2023-01-03 11:30:00,129.35,129.35,128.94,129.12,4918.0,125.6621,125.6621,125.2638,125.4387,4918.0
2023-01-03 11:35:00,129.12,129.19,129.07,129.09,4522.0,125.4387,125.5067,125.3901,125.4095,4522.0
2023-01-03 11:40:00,129.05,129.31,129.02,129.27,18426.0,125.3707,125.6232,125.3415,125.5844,18426.0
2023-01-03 11:45:00,129.26,129.32,129.19,129.21,6977.0,125.5747,125.633,125.5067,125.5261,6977.0
2023-01-03 11:50:00,129.1,129.1,128.99,129.03,2375.0,125.4192,125.4192,125.3124,125.3512,2375.0
2023-01-03 11:55:00,129.03,129.17,129.0,129.15,4052.0,125.3512,125.4872,125.3221,125.4678,4052.0
2023-01-03 12:00:00,129.13,129.2,129.06,129.1,4325.0,125.4484,125.5164,125.3804,125.4192,4325.0
2023-01-03 12:05:00,129.07,129.28,129.05,129.28,6160.0,125.3901,125.5941,125.3707,125.5941,6160.0
2023-01-03 12:10:00,129.29,129.43,129.29,129.32,6234.0,125.6038,125.7398,125.6038,125.633,6234.0
2023-01-03 12:15:00,129.32,129.42,129.32,129.32,4118.0,125.633,125.7301,125.633,125.633,4118.0
2023-01-03 12:20:00,129.34,129.4,129.09,129.11,8206.0,125.6524,125.7107,125.4095,125.4289,8206.0
2023-01-03 12:25:00,129.1,129.2,129.05,129.2,4162.0,125.4192,125.5164,125.3707,125.5164,4162.0
2023-01-03 12:30:00,129.18,129.64,129.16,129.64,3346.0,125.4969,125.9438,125.4775,125.9438,3346.0
2023-01-03 12:35:00,129.68,129.71,129.52,129.52,6107.0,125.9827,126.0118,125.8273,125.8273,6107.0
2023-01-03 12:40:00,129.47,129.47,129.26,129.33,911.0,125.7787,125.7787,125.5747,125.6427,911.0
2023-01-03 12:45:00,129.3,129.3,129.07,129.11,3590.0,125.6135,125.6135,125.3901,125.4289,3590.0
2023-01-03 12:50:00,129.12,129.16,129.09,129.09,3727.0,125.4387,125.4775,125.4095,125.4095,3727.0
2023-01-03 12:55:00,129.09,129.25,129.07,129.24,3304.0,125.4095,125.5649,125.3901,125.5552,3304.0
2023-01-03 13:00:00,129.22,129.27,129.18,129.27,1669.0,125.5358,125.5844,125.4969,125.5844,1669.0
2023-01-03 13:05:00,129.3,129.32,129.21,129.32,2255.0,125.6135,125.633,125.5261,125.633,2255.0
2023-01-03 13:10:00,129.31,129.43,129.26,129.26,2717.0,125.6232,125.7398,125.5747,125.5747,2717.0
2023-01-03 13:15:00,129.27,129.34,129.27,129.33,1315.0,125.5844,125.6524,125.5844,125.6427,1315.0
2023-01-03 13:20:00,129.34,129.4,129.26,129.33,2620.0,125.6524,125.7107,125.5747,125.6427,2620.0
2023-01-03 13:25:00,129.31,129.51,129.27,129.47,5353.0,125.6232,125.8175,125.5844,125.7787,5353.0
2023-01-03 13:30:00,129.42,129.47,129.42,129.43,1407.0,125.7301,125.7787,125.7301,125.7398,1407.0
2023-01-03 13:35:00,129.43,129.62,129.42,129.43,6513.0,125.7398,125.9244,125.7301,125.7398,6513.0
2023-01-03 13:40:00,129.44,129.63,129.43,129.5,4703.0,125.7495,125.9341,125.7398,125.8078,4703.0
2023-01-03 13:45:00,129.49,129.49,129.41,129.49,2855.0,125.7981,125.7981,125.7204,125.7981,2855.0
2023-01-03 13:50:00,129.5,129.76,129.5,129.7,3400.0,125.8078,126.0604,125.8078,126.0021,3400.0
2023-01-03 13:55:00,129.74,129.78,129.66,129.69,7764.0,126.041,126.0798,125.9633,125.9924,7764.0
2023-01-03 14:00:00,129.68,129.71,129.43,129.47,3400.0,125.9827,126.0118,125.7398,125.7787,3400.0
2023-01-03 14:05:00,129.46,129.54,129.4,129.48,5735.0,125.769,125.8467,125.7107,125.7884,5735.0
2023-01-03 14:10:00,129.51,129.54,129.38,129.52,2668.0,125.8175,125.8467,125.6912,125.8273,2668.0
2023-01-03 14:15:00,129.52,129.59,129.43,129.47,5101.0,125.8273,125.8953,125.7398,125.7787,5101.0
2023-01-03 14:20:00,129.44,129.47,129.31,129.37,4432.0,125.7495,125.7787,125.6232,125.6815,4432.0
2023-01-03 14:25:00,129.38,129.38,129.16,129.16,3573.0,125.6912,125.6912,125.4775,125.4775,3573.0
2023-01-03 14:30:00,129.17,129.17,128.91,129.04,24027.0,125.4872,125.4872,125.2346,125.3609,24027.0
2023-01-03 14:35:00,129.02,129.05,128.9,128.94,5567.0,125.3415,125.3707,125.2249,125.2638,5567.0
2023-01-03 14:40:00,128.97,129.25,128.94,129.25,5562.0,125.2929,125.5649,125.2638,125.5649,5562.0
2023-01-03 14:45:00,129.24,129.61,129.24,129.5,3756.0,125.5552,125.9147,125.5552,125.8078,3756.0
2023-01-03 14:50:00,129.51,129.51,129.32,129.34,3168.0,125.8175,125.8175,125.633,125.6524,3168.0
2023-01-03 14:55:00,129.37,129.5,129.35,129.4,7728.0,125.6815,125.8078,125.6621,125.7107,7728.0
2023-01-03 15:00:00,129.4,129.54,129.32,129.4,6804.0,125.7107,125.8467,125.633,125.7107,6804.0
2023-01-03 15:05:00,129.42,129.44,129.25,129.28,3816.0,125.7301,125.7495,125.5649,125.5941,3816.0
2023-01-03 15:10:00,129.29,129.46,129.24,129.43,4066.0,125.6038,125.769,125.5552,125.7398,4066.0
2023-01-03 15:15:00,129.41,129.55,129.41,129.51,8121.0,125.7204,125.8564,125.7204,125.8175,8121.0
2023-01-03 15:20:00,129.49,129.49,129.2,129.23,13575.0,125.7981,125.7981,125.5164,125.5455,13575.0
2023-01-03 15:25:00,129.24,129.46,129.24,129.46,8918.0,125.5552,125.769,125.5552,125.769,8918.0
2023-01-03 15:30:00,129.5,129.71,129.42,129.69,11073.0,125.8078,126.0118,125.7301,125.9924,11073.0
2023-01-03 15:35:00,129.7,129.76,129.61,129.73,7229.0,126.0021,126.0604,125.9147,126.0313,7229.0
2023-01-03 15:40:00,129.71,129.81,129.69,129.74,23126.0,126.0118,126.109,125.9924,126.041,23126.0
2023-01-03 15:45:00,129.74,129.96,129.71,129.91,20461.0,126.041,126.2547,126.0118,126.2061,20461.0
2023-01-03 15:50:00,129.95,130.15,129.9,130.12,40881.0,126.245,126.4393,126.1964,126.4101,40881.0
2023-01-03 15:55:00,130.13,130.21,130.02,130.11,57387.0,126.4199,126.4976,126.313,126.4004,57387.0
2023-01-04 09:30:00,130.36,130.94,130.26,130.94,55005.0,126.6433,127.2068,126.5462,127.2068,55005.0
2023-01-04 09:35:00,131.0,131.42,131.0,131.21,4611.0,127.2651,127.6731,127.2651,127.4691,4611.0
2023-01-04 09:40:00,131.29,131.47,131.05,131.07,18675.0,127.5468,127.7217,127.3136,127.3331,18675.0
2023-01-04 09:45:00,131.06,131.23,130.89,130.9,12340.0,127.3233,127.4885,127.1582,127.1679,12340.0
2023-01-04 09:50:00,130.82,131.24,130.82,131.13,14363.0,127.0902,127.4982,127.0902,127.3913,14363.0
2023-01-04 09:55:00,131.15,131.25,131.1,131.19,4356.0,127.4108,127.5079,127.3622,127.4496,4356.0
2023-01-04 10:00:00,131.14,131.62,130.85,130.85,10237.0,127.4011,127.8674,127.1193,127.1193,10237.0
2023-01-04 10:05:00,130.77,130.78,130.45,130.6,4009.0,127.0416,127.0513,126.7307,126.8765,4009.0
2023-01-04 10:10:00,130.46,130.58,130.31,130.58,7339.0,126.7404,126.857,126.5947,126.857,7339.0
2023-01-04 10:15:00,130.57,130.66,130.43,130.44,4404.0,126.8473,126.9347,126.7113,126.721,4404.0
2023-01-04 10:20:00,130.45,130.45,129.95,130.07,12514.0,126.7307,126.7307,126.245,126.3616,12514.0
2023-01-04 10:25:00,130.0,130.45,129.98,130.45,5263.0,126.2936,126.7307,126.2741,126.7307,5263.0
2023-01-04 10:30:00,130.46,130.46,130.05,130.05,12228.0,126.7404,126.7404,126.3421,126.3421,12228.0
2023-01-04 10:35:00,129.98,130.2,129.75,129.97,13053.0,126.2741,126.4879,126.0507,126.2644,13053.0
2023-01-04 10:40:00,129.98,130.15,129.82,130.15,4635.0,126.2741,126.4393,126.1187,126.4393,4635.0
2023-01-04 10:45:00,130.19,130.37,130.16,130.22,9531.0,126.4781,126.653,126.449,126.5073,9531.0
2023-01-04 10:50:00,130.2,130.22,130.06,130.12,4465.0,126.4879,126.5073,126.3519,126.4101,4465.0
2023-01-04 10:55:00,130.12,130.33,130.11,130.31,11704.0,126.4101,126.6142,126.4004,126.5947,11704.0
2023-01-04 11:00:00,130.25,130.27,130.02,130.03,5476.0,126.5364,126.5559,126.313,126.3227,5476.0
2023-01-04 11:05:00,129.97,130.13,129.9,130.13,2075.0,126.2644,126.4199,126.1964,126.4199,2075.0
2023-01-04 11:10:00,130.09,130.37,130.04,130.37,6321.0,126.381,126.653,126.3324,126.653,6321.0
2023-01-04 11:15:00,130.4,130.41,130.32,130.36,2671.0,126.6822,126.6919,126.6044,126.6433,2671.0
2023-01-04 11:20:00,130.32,130.42,130.23,130.41,6513.0,126.6044,126.7016,126.517,126.6919,6513.0
2023-01-04 11:25:00,130.35,130.35,130.16,130.2,7555.0,126.6336,126.6336,126.449,126.4879,7555.0
2023-01-04 11:30:00,130.23,130.67,130.23,130.62,7725.0,126.517,126.9445,126.517,126.8959,7725.0
2023-01-04 11:35:00,130.59,130.77,130.55,130.77,9211.0,126.8667,127.0416,126.8279,127.0416,9211.0
2023-01-04 11:40:00,130.82,130.88,130.73,130.88,2019.0,127.0902,127.1485,127.0028,127.1485,2019.0
2023-01-04 11:45:00,130.84,130.91,130.79,130.82,3994.0,127.1096,127.1776,127.061,127.0902,3994.0
2023-01-04 11:50:00,130.83,130.87,130.76,130.79,2423.0,127.0999,127.1388,127.0319,127.061,2423.0
2023-01-04 11:55:00,130.81,130.94,130.81,130.88,3352.0,127.0805,127.2068,127.0805,127.1485,3352.0
2023-01-04 12:00:00,130.89,130.97,130.83,130.97,3537.0,127.1582,127.2359,127.0999,127.2359,3537.0
2023-01-04 12:05:00,130.94,130.94,130.83,130.9,3758.0,127.2068,127.2068,127.0999,127.1679,3758.0
2023-01-04 12:10:00,130.92,130.93,130.79,130.82,8240.0,127.1873,127.197,127.061,127.0902,8240.0
2023-01-04 12:15:00,130.83,130.85,130.77,130.81,2298.0,127.0999,127.1193,127.0416,127.0805,2298.0
2023-01-04 12:20:00,130.77,130.95,130.77,130.95,6151.0,127.0416,127.2165,127.0416,127.2165,6151.0
2023-01-04 12:25:00,130.95,131.0,130.93,130.94,4967.0,127.2165,127.2651,127.197,127.2068,4967.0
2023-01-04 12:30:00,130.96,131.1,130.91,131.07,8115.0,127.2262,127.3622,127.1776,127.3331,8115.0
2023-01-04 12:35:00,131.04,131.05,130.98,130.98,3368.0,127.3039,127.3136,127.2456,127.2456,3368.0
2023-01-04 12:40:00,130.97,131.02,130.82,131.01,7841.0,127.2359,127.2845,127.0902,127.2748,7841.0
2023-01-04 12:45:00,131.0,131.07,130.83,130.93,11889.0,127.2651,127.3331,127.0999,127.197,11889.0
2023-01-04 12:50:00,130.92,130.97,130.88,130.94,2456.0,127.1873,127.2359,127.1485,127.2068,2456.0
2023-01-04 12:55:00,130.92,130.99,130.79,130.83,6429.0,127.1873,127.2553,127.061,127.0999,6429.0
2023-01-04 13:00:00,130.79,131.07,130.78,130.98,11621.0,127.061,127.3331,127.0513,127.2456,11621.0
2023-01-04 13:05:00,131.02,131.11,130.96,131.11,6839.0,127.2845,127.3719,127.2262,127.3719,6839.0
2023-01-04 13:10:00,131.09,131.16,131.04,131.15,3685.0,127.3525,127.4205,127.3039,127.4108,3685.0
2023-01-04 13:15:00,131.14,131.27,131.11,131.22,6443.0,127.4011,127.5274,127.3719,127.4788,6443.0
2023-01-04 13:20:00,131.22,131.24,131.15,131.24,7427.0,127.4788,127.4982,127.4108,127.4982,7427.0
2023-01-04 13:25:00,131.22,131.25,131.16,131.16,5945.0,127.4788,127.5079,127.4205,127.4205,5945.0
2023-01-04 13:30:00,131.21,131.22,131.11,131.14,7209.0,127.4691,127.4788,127.3719,127.4011,7209.0
2023-01-04 13:35:00,131.12,131.17,131.08,131.15,8032.0,127.3816,127.4302,127.3428,127.4108,8032.0
2023-01-04 13:40:00,131.13,131.18,131.12,131.13,7775.0,127.3913,127.4399,127.3816,127.3913,7775.0
2023-01-04 13:45:00,131.12,131.21,131.11,131.21,7648.0,127.3816,127.4691,127.3719,127.4691,7648.0
2023-01-04 13:50:00,131.21,131.34,131.19,131.32,5510.0,127.4691,127.5954,127.4496,127.5759,5510.0
2023-01-04 13:55:00,131.3,131.39,131.09,131.38,14548.0,127.5565,127.6439,127.3525,127.6342,14548.0
2023-01-04 14:00:00,131.27,131.55,130.75,131.09,24991.0,127.5274,127.7994,127.0222,127.3525,24991.0
2023-01-04 14:05:00,131.11,131.23,130.85,130.92,10585.0,127.3719,127.4885,127.1193,127.1873,10585.0
2023-01-04 14:10:00,130.89,131.03,130.82,131.03,17977.0,127.1582,127.2942,127.0902,127.2942,17977.0
2023-01-04 14:15:00,131.06,131.23,131.04,131.23,10522.0,127.3233,127.4885,127.3039,127.4885,10522.0
2023-01-04 14:20:00,131.19,131.22,130.78,130.83,6106.0,127.4496,127.4788,127.0513,127.0999,6106.0
2023-01-04 14:25:00,130.82,130.82,130.41,130.57,10424.0,127.0902,127.0902,126.6919,126.8473,10424.0
2023-01-04 14:30:00,130.5,130.72,130.5,130.67,9156.0,126.7793,126.993,126.7793,126.9445,9156.0
2023-01-04 14:35:00,130.71,130.71,130.4,130.52,15260.0,126.9833,126.9833,126.6822,126.7987,15260.0
2023-01-04 14:40:00,130.45,130.64,130.37,130.44,12943.0,126.7307,126.9153,126.653,126.721,12943.0
2023-01-04 14:45:00,130.44,130.62,130.44,130.53,6814.0,126.721,126.8959,126.721,126.8085,6814.0
2023-01-04 14:50:00,130.47,130.54,130.42,130.45,6261.0,126.7502,126.8182,126.7016,126.7307,6261.0
2023-01-04 14:55:00,130.49,130.69,130.49,130.66,10495.0,126.7696,126.9639,126.7696,126.9347,10495.0
2023-01-04 15:00:00,130.66,130.88,130.64,130.88,5590.0,126.9347,127.1485,126.9153,127.1485,5590.0
2023-01-04 15:05:00,130.9,131.03,130.88,130.97,8140.0,127.1679,127.2942,127.1485,127.2359,8140.0
2023-01-04 15:10:00,130.99,131.08,130.93,131.06,10252.0,127.2553,127.3428,127.197,127.3233,10252.0
2023-01-04 15:15:00,131.11,131.25,131.06,131.23,20950.0,127.3719,127.5079,127.3233,127.4885,20950.0
2023-01-04 15:20:00,131.22,131.27,130.92,131.0,20656.0,127.4788,127.5274,127.1873,127.2651,20656.0
2023-01-04 15:25:00,130.98,131.04,130.83,131.04,10468.0,127.2456,127.3039,127.0999,127.3039,10468.0
2023-01-04 15:30:00,131.01,131.21,130.97,131.02,19783.0,127.2748,127.4691,127.2359,127.2845,19783.0
2023-01-04 15:35:00,131.04,131.04,130.72,130.89,8510.0,127.3039,127.3039,126.993,127.1582,8510.0
2023-01-04 15:40:00,130.86,130.87,130.66,130.71,15421.0,127.129,127.1388,126.9347,126.9833,15421.0
2023-01-04 15:45:00,130.7,130.86,130.63,130.84,18764.0,126.9736,127.129,126.9056,127.1096,18764.0
2023-01-04 15:50:00,130.85,131.0,130.74,131.0,41341.0,127.1193,127.2651,127.0125,127.2651,41341.0
2023-01-04 15:55:00,131.02,131.33,130.99,131.21,106662.0,127.2845,127.5856,127.2553,127.4691,106662.0
2023-01-05 09:30:00,131.14,131.99,131.13,131.67,34707.0,127.4979,128.3243,127.4882,128.0132,34707.0
2023-01-05 09:35:00,131.67,131.74,131.49,131.63,9653.0,128.0132,128.0813,127.8382,127.9743,9653.0
2023-01-05 09:40:00,131.56,131.76,131.35,131.72,11176.0,127.9063,128.1007,127.7021,128.0618,11176.0
2023-01-05 09:45:00,131.64,131.68,131.2,131.28,8977.0,127.984,128.0229,127.5563,127.634,8977.0
2023-01-05 09:50:00,131.28,131.55,131.14,131.32,15602.0,127.634,127.8965,127.4979,127.6729,15602.0
2023-01-05 09:55:00,131.3,131.36,130.96,131.32,6550.0,127.6535,127.7118,127.3229,127.6729,6550.0
2023-01-05 10:00:00,131.27,131.36,131.08,131.22,12872.0,127.6243,127.7118,127.4396,127.5757,12872.0
2023-01-05 10:05:00,131.24,131.86,131.22,131.63,11144.0,127.5951,128.1979,127.5757,127.9743,11144.0
2023-01-05 10:10:00,131.73,131.76,131.42,131.44,6646.0,128.0715,128.1007,127.7701,127.7896,6646.0
2023-01-05 10:15:00,131.44,131.5,131.12,131.23,11475.0,127.7896,127.8479,127.4785,127.5854,11475.0
2023-01-05 10:20:00,131.22,131.31,131.11,131.28,8357.0,127.5757,127.6632,127.4688,127.634,8357.0
2023-01-05 10:25:00,131.32,131.32,131.12,131.22,5435.0,127.6729,127.6729,127.4785,127.5757,5435.0
2023-01-05 10:30:00,131.3,131.33,130.89,130.9,14411.0,127.6535,127.6826,127.2549,127.2646,14411.0
2023-01-05 10:35:00,130.92,131.04,130.89,131.04,6925.0,127.284,127.4007,127.2549,127.4007,6925.0
2023-01-05 10:40:00,131.04,131.06,130.9,131.06,6431.0,127.4007,127.4201,127.2646,127.4201,6431.0
2023-01-05 10:45:00,131.1,131.12,130.97,131.03,3404.0,127.459,127.4785,127.3326,127.391,3404.0
2023-01-05 10:50:00,131.06,131.06,130.49,130.55,28919.0,127.4201,127.4201,126.866,126.9243,28919.0
2023-01-05 10:55:00,130.53,130.55,130.29,130.29,5602.0,126.9049,126.9243,126.6715,126.6715,5602.0
2023-01-05 11:00:00,130.25,130.49,130.25,130.48,3265.0,126.6326,126.866,126.6326,126.8563,3265.0
2023-01-05 11:05:00,130.49,130.55,130.3,130.4,8577.0,126.866,126.9243,126.6813,126.7785,8577.0
2023-01-05 11:10:00,130.36,130.43,130.18,130.29,5794.0,126.7396,126.8076,126.5646,126.6715,5794.0
2023-01-05 11:15:00,130.31,130.38,130.21,130.33,10366.0,126.691,126.759,126.5938,126.7104,10366.0
2023-01-05 11:20:00,130.29,130.33,130.04,130.15,7395.0,126.6715,126.7104,126.4285,126.5354,7395.0
2023-01-05 11:25:00,130.16,130.32,130.11,130.32,8014.0,126.5451,126.7007,126.4965,126.7007,8014.0
2023-01-05 11:30:00,130.34,130.34,130.12,130.12,4862.0,126.7201,126.7201,126.5063,126.5063,4862.0
2023-01-05 11:35:00,130.15,130.26,130.15,130.18,5427.0,126.5354,126.6424,126.5354,126.5646,5427.0
2023-01-05 11:40:00,130.14,130.33,130.08,130.3,5675.0,126.5257,126.7104,126.4674,126.6813,5675.0
2023-01-05 11:45:00,130.3,130.42,130.3,130.37,8314.0,126.6813,126.7979,126.6813,126.7493,8314.0
2023-01-05 11:50:00,130.39,130.39,130.14,130.16,7167.0,126.7688,126.7688,126.5257,126.5451,7167.0
2023-01-05 11:55:00,130.18,130.33,130.17,130.33,5852.0,126.5646,126.7104,126.5549,126.7104,5852.0
2023-01-05 12:00:00,130.31,130.63,130.31,130.63,4365.0,126.691,127.0021,126.691,127.0021,4365.0
2023-01-05 12:05:00,130.67,130.78,130.65,130.71,5941.0,127.041,127.1479,127.0215,127.0799,5941.0
2023-01-05 12:10:00,130.72,130.72,130.49,130.5,4461.0,127.0896,127.0896,126.866,126.8757,4461.0
2023-01-05 12:15:00,130.5,130.68,130.48,130.56,5127.0,126.8757,127.0507,126.8563,126.934,5127.0
2023-01-05 12:20:00,130.54,130.89,130.54,130.85,3753.0,126.9146,127.2549,126.9146,127.216,3753.0
2023-01-05 12:25:00,130.85,130.85,130.74,130.8,5304.0,127.216,127.216,127.109,127.1674,5304.0
2023-01-05 12:30:00,130.79,130.95,130.76,130.94,6643.0,127.1576,127.3132,127.1285,127.3035,6643.0
2023-01-05 12:35:00,130.91,130.94,130.79,130.79,2629.0,127.2743,127.3035,127.1576,127.1576,2629.0
2023-01-05 12:40:00,130.82,131.01,130.8,131.01,6453.0,127.1868,127.3715,127.1674,127.3715,6453.0
2023-01-05 12:45:00,131.02,131.11,130.94,130.94,5084.0,127.3813,127.4688,127.3035,127.3035,5084.0
2023-01-05 12:50:00,130.96,131.02,130.95,131.0,3754.0,127.3229,127.3813,127.3132,127.3618,3754.0
2023-01-05 12:55:00,130.98,131.05,130.96,131.02,4381.0,127.3424,127.4104,127.3229,127.3813,4381.0
2023-01-05 13:00:00,131.0,131.01,130.68,130.69,4215.0,127.3618,127.3715,127.0507,127.0604,4215.0
2023-01-05 13:05:00,130.65,130.82,130.65,130.78,3698.0,127.0215,127.1868,127.0215,127.1479,3698.0
2023-01-05 13:10:00,130.8,130.84,130.74,130.84,3830.0,127.1674,127.2063,127.109,127.2063,3830.0
2023-01-05 13:15:00,130.77,130.81,130.73,130.78,2803.0,127.1382,127.1771,127.0993,127.1479,2803.0
2023-01-05 13:20:00,130.79,131.23,130.79,131.05,9302.0,127.1576,127.5854,127.1576,127.4104,9302.0
2023-01-05 13:25:00,131.1,131.17,130.98,130.99,6185.0,127.459,127.5271,127.3424,127.3521,6185.0
2023-01-05 13:30:00,131.03,131.13,130.97,131.09,3152.0,127.391,127.4882,127.3326,127.4493,3152.0
2023-01-05 13:35:00,131.15,131.15,131.01,131.14,5626.0,127.5076,127.5076,127.3715,127.4979,5626.0
2023-01-05 13:40:00,131.15,131.19,130.98,131.11,10317.0,127.5076,127.5465,127.3424,127.4688,10317.0
2023-01-05 13:45:00,131.09,131.13,131.01,131.06,3442.0,127.4493,127.4882,127.3715,127.4201,3442.0
2023-01-05 13:50:00,131.09,131.09,130.83,130.83,5290.0,127.4493,127.4493,127.1965,127.1965,5290.0
2023-01-05 13:55:00,130.88,131.12,130.88,131.03,5209.0,127.2451,127.4785,127.2451,127.391,5209.0
2023-01-05 14:00:00,131.03,131.27,131.03,131.14,6431.0,127.391,127.6243,127.391,127.4979,6431.0
2023-01-05 14:05:00,131.14,131.28,131.11,131.28,9762.0,127.4979,127.634,127.4688,127.634,9762.0
2023-01-05 14:10:00,131.27,131.32,131.16,131.16,7495.0,127.6243,127.6729,127.5174,127.5174,7495.0
2023-01-05 14:15:00,131.17,131.42,131.17,131.42,10188.0,127.5271,127.7701,127.5271,127.7701,10188.0
2023-01-05 14:20:00,131.45,131.46,131.27,131.3,6140.0,127.7993,127.809,127.6243,127.6535,6140.0
2023-01-05 14:25:00,131.32,131.32,131.2,131.24,5121.0,127.6729,127.6729,127.5563,127.5951,5121.0
2023-01-05 14:30:00,131.25,131.52,131.25,131.43,8230.0,127.6049,127.8674,127.6049,127.7799,8230.0
2023-01-05 14:35:00,131.44,131.63,131.41,131.58,6178.0,127.7896,127.9743,127.7604,127.9257,6178.0
2023-01-05 14:40:00,131.6,131.77,131.49,131.7,30864.0,127.9451,128.1104,127.8382,128.0424,30864.0
2023-01-05 14:45:00,131.73,131.88,131.71,131.8,5335.0,128.0715,128.2174,128.0521,128.1396,5335.0
2023-01-05 14:50:00,131.8,131.81,131.73,131.75,3944.0,128.1396,128.1493,128.0715,128.091,3944.0
2023-01-05 14:55:00,131.8,131.84,131.69,131.69,8953.0,128.1396,128.1785,128.0326,128.0326,8953.0
2023-01-05 15:00:00,131.71,131.74,131.46,131.47,10320.0,128.0521,128.0813,127.809,127.8188,10320.0
2023-01-05 15:05:00,131.51,131.84,131.5,131.69,61973.0,127.8576,128.1785,127.8479,128.0326,61973.0
2023-01-05 15:10:00,131.68,131.69,131.52,131.6,13668.0,128.0229,128.0326,127.8674,127.9451,13668.0
2023-01-05 15:15:00,131.63,131.66,131.48,131.53,8195.0,127.9743,128.0035,127.8285,127.8771,8195.0
2023-01-05 15:20:00,131.5,131.55,131.47,131.54,10906.0,127.8479,127.8965,127.8188,127.8868,10906.0
2023-01-05 15:25:00,131.52,131.52,131.36,131.49,9649.0,127.8674,127.8674,127.7118,127.8382,9649.0
2023-01-05 15:30:00,131.5,131.5,131.37,131.47,15732.0,127.8479,127.8479,127.7215,127.8188,15732.0
2023-01-05 15:35:00,131.47,131.61,131.47,131.5,18253.0,127.8188,127.9549,127.8188,127.8479,18253.0
2023-01-05 15:40:00,131.5,131.5,131.3,131.36,19032.0,127.8479,127.8479,127.6535,127.7118,19032.0
2023-01-05 15:45:00,131.39,131.58,131.39,131.45,21916.0,127.741,127.9257,127.741,127.7993,21916.0
2023-01-05 15:50:00,131.44,131.66,131.39,131.6,43002.0,127.7896,128.0035,127.741,127.9451,43002.0
2023-01-05 15:55:00,131.58,131.75,131.5,131.55,84835.0,127.9257,128.091,127.8479,127.8965,84835.0
2023-01-06 09:30:00,133.13,133.54,132.7,133.47,33174.0,129.4327,129.8313,129.0146,129.7632,33174.0
2023-01-06 09:35:00,133.57,133.63,132.8,132.84,10584.0,129.8604,129.9188,129.1118,129.1507,10584.0
2023-01-06 09:40:00,132.84,133.2,132.67,132.95,21773.0,129.1507,129.5007,128.9854,129.2577,21773.0
2023-01-06 09:45:00,132.99,133.01,132.69,132.77,22251.0,129.2965,129.316,129.0049,129.0827,22251.0
2023-01-06 09:50:00,132.75,133.04,132.74,133.02,8197.0,129.0632,129.3452,129.0535,129.3257,8197.0
2023-01-06 09:55:00,133.0,133.49,132.99,133.34,46502.0,129.3063,129.7827,129.2965,129.6368,46502.0
2023-01-06 10:00:00,133.42,133.56,133.13,133.3,11452.0,129.7146,129.8507,129.4327,129.5979,11452.0
2023-01-06 10:05:00,133.3,133.56,133.29,133.5,14836.0,129.5979,129.8507,129.5882,129.7924,14836.0
2023-01-06 10:10:00,133.54,133.83,133.32,133.35,11850.0,129.8313,130.1132,129.6174,129.6465,11850.0
2023-01-06 10:15:00,133.36,133.88,133.36,133.67,10606.0,129.6563,130.1618,129.6563,129.9577,10606.0
2023-01-06 10:20:00,133.66,133.75,133.64,133.73,4605.0,129.9479,130.0354,129.9285,130.016,4605.0
2023-01-06 10:25:00,133.74,133.79,133.66,133.75,7791.0,130.0257,130.0743,129.9479,130.0354,7791.0
2023-01-06 10:30:00,133.8,134.02,133.69,133.72,19319.0,130.084,130.2979,129.9771,130.0063,19319.0
2023-01-06 10:35:00,133.69,133.92,133.61,133.7,10631.0,129.9771,130.2007,129.8993,129.9868,10631.0
2023-01-06 10:40:00,133.75,133.96,133.73,133.75,8735.0,130.0354,130.2396,130.016,130.0354,8735.0
2023-01-06 10:45:00,133.75,134.02,133.74,133.97,7934.0,130.0354,130.2979,130.0257,130.2493,7934.0
2023-01-06 10:50:00,133.96,134.15,133.58,134.02,53588.0,130.2396,130.4243,129.8702,130.2979,53588.0
2023-01-06 10:55:00,133.98,134.11,133.73,133.97,21819.0,130.259,130.3854,130.016,130.2493,21819.0
2023-01-06 11:00:00,133.94,134.24,133.93,133.95,16120.0,130.2202,130.5118,130.2104,130.2299,16120.0
2023-01-06 11:05:00,133.96,134.23,133.96,134.08,16123.0,130.2396,130.5021,130.2396,130.3563,16123.0
2023-01-06 11:10:00,134.06,134.27,134.06,134.2,11833.0,130.3368,130.541,130.3368,130.4729,11833.0
2023-01-06 11:15:00,134.19,134.25,133.91,133.99,15844.0,130.4632,130.5216,130.191,130.2688,15844.0
2023-01-06 11:20:00,133.98,134.12,133.96,134.03,18944.0,130.259,130.3952,130.2396,130.3077,18944.0
2023-01-06 11:25:00,134.02,134.16,133.87,133.94,15341.0,130.2979,130.4341,130.1521,130.2202,15341.0
2023-01-06 11:30:00,133.98,134.02,133.84,133.86,8111.0,130.259,130.2979,130.1229,130.1424,8111.0
2023-01-06 11:35:00,133.86,133.98,133.86,133.92,6929.0,130.1424,130.259,130.1424,130.2007,6929.0
2023-01-06 11:40:00,133.82,133.84,133.66,133.76,4921.0,130.1035,130.1229,129.9479,130.0452,4921.0
2023-01-06 11:45:00,133.75,133.85,133.67,133.67,11780.0,130.0354,130.1327,129.9577,129.9577,11780.0
2023-01-06 11:50:00,133.72,133.9,133.66,133.85,14371.0,130.0063,130.1813,129.9479,130.1327,14371.0
2023-01-06 11:55:00,133.86,133.96,133.78,133.78,11930.0,130.1424,130.2396,130.0646,130.0646,11930.0
2023-01-06 12:00:00,133.74,133.79,133.7,133.74,4497.0,130.0257,130.0743,129.9868,130.0257,4497.0
2023-01-06 12:05:00,133.75,133.95,133.72,133.88,15998.0,130.0354,130.2299,130.0063,130.1618,15998.0
2023-01-06 12:10:00,133.88,134.04,133.7,133.7,9968.0,130.1618,130.3174,129.9868,129.9868,9968.0
2023-01-06 12:15:00,133.73,133.85,133.7,133.8,5985.0,130.016,130.1327,129.9868,130.084,5985.0
2023-01-06 12:20:00,133.79,133.81,133.36,133.44,14357.0,130.0743,130.0938,129.6563,129.734,14357.0
2023-01-06 12:25:00,133.43,133.52,133.36,133.42,6163.0,129.7243,129.8118,129.6563,129.7146,6163.0
2023-01-06 12:30:00,133.45,133.57,133.41,133.44,12393.0,129.7438,129.8604,129.7049,129.734,12393.0
2023-01-06 12:35:00,133.45,133.53,133.38,133.53,6217.0,129.7438,129.8215,129.6757,129.8215,6217.0
2023-01-06 12:40:00,133.53,133.54,133.38,133.38,3680.0,129.8215,129.8313,129.6757,129.6757,3680.0
2023-01-06 12:45:00,133.39,133.52,133.37,133.47,18545.0,129.6854,129.8118,129.666,129.7632,18545.0
2023-01-06 12:50:00,133.47,133.5,133.23,133.23,5576.0,129.7632,129.7924,129.5299,129.5299,5576.0
2023-01-06 12:55:00,133.22,133.25,133.14,133.23,7538.0,129.5202,129.5493,129.4424,129.5299,7538.0
2023-01-06 13:00:00,133.24,133.25,133.05,133.08,5823.0,129.5396,129.5493,129.3549,129.384,5823.0
2023-01-06 13:05:00,133.07,133.11,132.98,133.02,8755.0,129.3743,129.4132,129.2868,129.3257,8755.0
2023-01-06 13:10:00,133.01,133.19,133.0,133.17,13822.0,129.316,129.491,129.3063,129.4715,13822.0
2023-01-06 13:15:00,133.19,133.41,133.18,133.41,3409.0,129.491,129.7049,129.4813,129.7049,3409.0
2023-01-06 13:20:00,133.39,133.43,133.3,133.37,5443.0,129.6854,129.7243,129.5979,129.666,5443.0
2023-01-06 13:25:00,133.32,133.45,133.32,133.44,7551.0,129.6174,129.7438,129.6174,129.734,7551.0
2023-01-06 13:30:00,133.46,133.57,133.45,133.53,9015.0,129.7535,129.8604,129.7438,129.8215,9015.0
2023-01-06 13:35:00,133.53,133.54,133.46,133.53,10382.0,129.8215,129.8313,129.7535,129.8215,10382.0
2023-01-06 13:40:00,133.52,133.63,133.52,133.54,6218.0,129.8118,129.9188,129.8118,129.8313,6218.0
2023-01-06 13:45:00,133.54,133.55,133.45,133.51,6225.0,129.8313,129.841,129.7438,129.8021,6225.0
2023-01-06 13:50:00,133.5,133.51,133.39,133.47,4577.0,129.7924,129.8021,129.6854,129.7632,4577.0
2023-01-06 13:55:00,133.49,133.63,133.47,133.59,3812.0,129.7827,129.9188,129.7632,129.8799,3812.0
2023-01-06 14:00:00,133.69,133.85,133.6,133.63,8197.0,129.9771,130.1327,129.8896,129.9188,8197.0
2023-01-06 14:05:00,133.65,133.68,133.57,133.65,11788.0,129.9382,129.9674,129.8604,129.9382,11788.0
2023-01-06 14:10:00,133.66,133.82,133.66,133.82,4768.0,129.9479,130.1035,129.9479,130.1035,4768.0
2023-01-06 14:15:00,133.82,134.03,133.82,134.03,9458.0,130.1035,130.3077,130.1035,130.3077,9458.0
2023-01-06 14:20:00,134.03,134.05,133.95,134.01,10066.0,130.3077,130.3271,130.2299,130.2882,10066.0
2023-01-06 14:25:00,134.03,134.14,134.0,134.11,12852.0,130.3077,130.4146,130.2785,130.3854,12852.0
2023-01-06 14:30:00,134.12,134.28,134.1,134.22,8155.0,130.3952,130.5507,130.3757,130.4924,8155.0
2023-01-06 14:35:00,134.22,134.46,134.22,134.46,6370.0,130.4924,130.7257,130.4924,130.7257,6370.0
2023-01-06 14:40:00,134.45,134.49,134.4,134.42,9398.0,130.716,130.7549,130.6674,130.6868,9398.0
2023-01-06 14:45:00,134.42,134.42,134.26,134.28,8075.0,130.6868,130.6868,130.5313,130.5507,8075.0
2023-01-06 14:50:00,134.3,134.35,134.21,134.27,5968.0,130.5702,130.6188,130.4827,130.541,5968.0
2023-01-06 14:55:00,134.29,134.39,134.27,134.35,19711.0,130.5604,130.6577,130.541,130.6188,19711.0
2023-01-06 15:00:00,134.38,134.61,134.37,134.54,19608.0,130.6479,130.8716,130.6382,130.8035,19608.0
2023-01-06 15:05:00,134.54,134.61,134.49,134.57,11049.0,130.8035,130.8716,130.7549,130.8327,11049.0
2023-01-06 15:10:00,134.58,134.69,134.57,134.64,17702.0,130.8424,130.9493,130.8327,130.9007,17702.0
2023-01-06 15:15:00,134.64,134.64,134.44,134.47,12318.0,130.9007,130.9007,130.7063,130.7354,12318.0
2023-01-06 15:20:00,134.49,134.65,134.38,134.65,13516.0,130.7549,130.9104,130.6479,130.9104,13516.0
2023-01-06 15:25:00,134.66,134.66,134.51,134.51,12338.0,130.9202,130.9202,130.7743,130.7743,12338.0
2023-01-06 15:30:00,134.5,134.68,134.49,134.6,17024.0,130.7646,130.9396,130.7549,130.8618,17024.0
2023-01-06 15:35:00,134.61,134.65,134.52,134.62,13216.0,130.8716,130.9104,130.7841,130.8813,13216.0
2023-01-06 15:40:00,134.64,134.71,134.61,134.69,21972.0,130.9007,130.9688,130.8716,130.9493,21972.0
2023-01-06 15:45:00,134.68,134.84,134.64,134.65,25469.0,130.9396,131.0952,130.9007,130.9104,25469.0
2023-01-06 15:50:00,134.65,134.82,134.57,134.78,53300.0,130.9104,131.0757,130.8327,131.0368,53300.0
2023-01-06 15:55:00,134.79,134.82,134.6,134.61,104522.0,131.0466,131.0757,130.8618,130.8716,104522.0
2023-01-09 09:30:00,134.99,134.99,134.1,134.13,52562.0,131.241,131.241,130.3757,130.4049,52562.0
2023-01-09 09:35:00,134.27,134.27,133.47,133.73,7234.0,130.541,130.541,129.7632,130.016,7234.0
2023-01-09 09:40:00,133.72,134.16,133.72,134.1,5912.0,130.0063,130.4341,130.0063,130.3757,5912.0
2023-01-09 09:45:00,134.12,134.26,134.06,134.14,6295.0,130.3952,130.5313,130.3368,130.4146,6295.0
2023-01-09 09:50:00,134.05,134.31,133.96,134.3,7024.0,130.3271,130.5799,130.2396,130.5702,7024.0
2023-01-09 09:55:00,134.44,134.61,134.29,134.58,7714.0,130.7063,130.8716,130.5604,130.8424,7714.0
2023-01-09 10:00:00,134.61,134.61,134.43,134.57,11255.0,130.8716,130.8716,130.6966,130.8327,11255.0
2023-01-09 10:05:00,134.53,134.64,134.5,134.51,10577.0,130.7938,130.9007,130.7646,130.7743,10577.0
2023-01-09 10:10:00,134.58,134.9,134.48,134.87,6351.0,130.8424,131.1535,130.7452,131.1243,6351.0
2023-01-09 10:15:00,134.88,135.0,134.82,134.91,20553.0,131.1341,131.2507,131.0757,131.1632,20553.0
2023-01-09 10:20:00,134.86,134.86,134.52,134.56,19728.0,131.1146,131.1146,130.7841,130.8229,19728.0
2023-01-09 10:25:00,134.54,134.54,134.26,134.36,3074.0,130.8035,130.8035,130.5313,130.6285,3074.0
2023-01-09 10:30:00,134.3,134.42,134.24,134.31,6899.0,130.5702,130.6868,130.5118,130.5799,6899.0
2023-01-09 10:35:00,134.39,134.82,134.39,134.75,10172.0,130.6577,131.0757,130.6577,131.0077,10172.0
2023-01-09 10:40:00,134.77,134.8,134.51,134.71,6385.0,131.0271,131.0563,130.7743,130.9688,6385.0
2023-01-09 10:45:00,134.75,135.01,134.75,134.82,12267.0,131.0077,131.2604,131.0077,131.0757,12267.0
2023-01-09 10:50:00,134.88,135.0,134.79,134.94,19425.0,131.1341,131.2507,131.0466,131.1924,19425.0
2023-01-09 10:55:00,134.94,135.04,134.85,134.92,14962.0,131.1924,131.2896,131.1049,131.1729,14962.0
2023-01-09 11:00:00,134.94,135.1,134.91,135.04,18240.0,131.1924,131.3479,131.1632,131.2896,18240.0
2023-01-09 11:05:00,135.06,135.07,134.68,134.75,7799.0,131.3091,131.3188,130.9396,131.0077,7799.0
2023-01-09 11:10:00,134.79,134.99,134.76,134.99,10694.0,131.0466,131.241,131.0174,131.241,10694.0
2023-01-09 11:15:00,134.99,135.12,134.93,135.12,8570.0,131.241,131.3674,131.1827,131.3674,8570.0
2023-01-09 11:20:00,135.13,135.26,135.1,135.17,17579.0,131.3771,131.5035,131.3479,131.416,17579.0
2023-01-09 11:25:00,135.19,135.29,135.18,135.25,8643.0,131.4354,131.5327,131.4257,131.4938,8643.0
2023-01-09 11:30:00,135.25,135.33,135.21,135.21,17404.0,131.4938,131.5716,131.4549,131.4549,17404.0
2023-01-09 11:35:00,135.17,135.17,135.04,135.09,14169.0,131.416,131.416,131.2896,131.3382,14169.0
2023-01-09 11:40:00,135.13,135.26,135.03,135.24,7572.0,131.3771,131.5035,131.2799,131.4841,7572.0
2023-01-09 11:45:00,135.24,135.29,135.14,135.22,6449.0,131.4841,131.5327,131.3868,131.4646,6449.0
2023-01-09 11:50:00,135.22,135.37,135.11,135.37,6785.0,131.4646,131.6104,131.3577,131.6104,6785.0
2023-01-09 11:55:00,135.36,135.45,135.3,135.42,9819.0,131.6007,131.6882,131.5424,131.6591,9819.0
2023-01-09 12:00:00,135.42,135.42,135.1,135.22,5522.0,131.6591,131.6591,131.3479,131.4646,5522.0
2023-01-09 12:05:00,135.2,135.28,135.09,135.19,8390.0,131.4452,131.5229,131.3382,131.4354,8390.0
2023-01-09 12:10:00,135.21,135.3,135.08,135.12,7995.0,131.4549,131.5424,131.3285,131.3674,7995.0
2023-01-09 12:15:00,135.17,135.18,134.98,135.03,14118.0,131.416,131.4257,131.2313,131.2799,14118.0
2023-01-09 12:20:00,135.03,135.06,134.97,135.01,6028.0,131.2799,131.3091,131.2216,131.2604,6028.0
2023-01-09 12:25:00,134.97,135.1,134.9,135.06,17391.0,131.2216,131.3479,131.1535,131.3091,17391.0
2023-01-09 12:30:00,135.07,135.08,134.8,134.88,12108.0,131.3188,131.3285,131.0563,131.1341,12108.0
2023-01-09 12:35:00,134.9,134.94,134.72,134.73,18339.0,131.1535,131.1924,130.9785,130.9882,18339.0
2023-01-09 12:40:00,134.72,134.78,134.63,134.68,6817.0,130.9785,131.0368,130.891,130.9396,6817.0
2023-01-09 12:45:00,134.68,134.79,134.58,134.68,7236.0,130.9396,131.0466,130.8424,130.9396,7236.0
2023-01-09 12:50:00,134.65,134.67,134.43,134.43,19174.0,130.9104,130.9299,130.6966,130.6966,19174.0
2023-01-09 12:55:00,134.46,134.46,134.24,134.43,6117.0,130.7257,130.7257,130.5118,130.6966,6117.0
2023-01-09 13:00:00,134.4,134.42,134.09,134.1,4700.0,130.6674,130.6868,130.366,130.3757,4700.0
2023-01-09 13:05:00,134.08,134.08,133.86,133.86,2206.0,130.3563,130.3563,130.1424,130.1424,2206.0
2023-01-09 13:10:00,133.83,134.08,133.82,134.06,10334.0,130.1132,130.3563,130.1035,130.3368,10334.0
2023-01-09 13:15:00,134.0,134.02,133.87,133.87,19107.0,130.2785,130.2979,130.1521,130.1521,19107.0
2023-01-09 13:20:00,133.89,134.15,133.84,134.05,8361.0,130.1715,130.4243,130.1229,130.3271,8361.0
2023-01-09 13:25:00,134.06,134.06,133.64,133.78,9554.0,130.3368,130.3368,129.9285,130.0646,9554.0
2023-01-09 13:30:00,133.77,133.85,133.64,133.69,5083.0,130.0549,130.1327,129.9285,129.9771,5083.0
2023-01-09 13:35:00,133.69,133.69,133.47,133.59,6958.0,129.9771,129.9771,129.7632,129.8799,6958.0
2023-01-09 13:40:00,133.6,133.6,133.44,133.5,4504.0,129.8896,129.8896,129.734,129.7924,4504.0
2023-01-09 13:45:00,133.48,133.7,133.48,133.69,4516.0,129.7729,129.9868,129.7729,129.9771,4516.0
2023-01-09 13:50:00,133.65,133.86,133.64,133.85,1739.0,129.9382,130.1424,129.9285,130.1327,1739.0
2023-01-09 13:55:00,133.86,133.9,133.77,133.79,4209.0,130.1424,130.1813,130.0549,130.0743,4209.0
2023-01-09 14:00:00,133.84,133.97,133.81,133.84,5222.0,130.1229,130.2493,130.0938,130.1229,5222.0
2023-01-09 14:05:00,133.81,133.81,133.54,133.59,5888.0,130.0938,130.0938,129.8313,129.8799,5888.0
2023-01-09 14:10:00,133.6,133.66,133.46,133.47,7999.0,129.8896,129.9479,129.7535,129.7632,7999.0
2023-01-09 14:15:00,133.41,133.62,133.37,133.61,5372.0,129.7049,129.909,129.666,129.8993,5372.0
2023-01-09 14:20:00,133.62,133.67,133.5,133.65,3059.0,129.909,129.9577,129.7924,129.9382,3059.0
2023-01-09 14:25:00,133.62,133.63,133.47,133.54,4961.0,129.909,129.9188,129.7632,129.8313,4961.0
2023-01-09 14:30:00,133.47,133.57,133.37,133.5,6617.0,129.7632,129.8604,129.666,129.7924,6617.0
2023-01-09 14:35:00,133.49,133.49,133.22,133.31,7104.0,129.7827,129.7827,129.5202,129.6077,7104.0
2023-01-09 14:40:00,133.25,133.33,133.22,133.25,7119.0,129.5493,129.6271,129.5202,129.5493,7119.0
2023-01-09 14:45:00,133.3,133.36,133.27,133.36,5255.0,129.5979,129.6563,129.5688,129.6563,5255.0
2023-01-09 14:50:00,133.32,133.35,132.99,133.02,9897.0,129.6174,129.6465,129.2965,129.3257,9897.0
2023-01-09 14:55:00,132.98,133.01,132.78,132.8,10440.0,129.2868,129.316,129.0924,129.1118,10440.0
2023-01-09 15:00:00,132.78,132.85,132.59,132.62,9910.0,129.0924,129.1604,128.9077,128.9368,9910.0
2023-01-09 15:05:00,132.61,132.71,132.56,132.63,13748.0,128.9271,129.0243,128.8785,128.9465,13748.0
2023-01-09 15:10:00,132.63,132.67,132.42,132.46,20140.0,128.9465,128.9854,128.7424,128.7813,20140.0
2023-01-09 15:15:00,132.41,132.52,132.31,132.45,22277.0,128.7327,128.8396,128.6354,128.7715,22277.0
2023-01-09 15:20:00,132.43,132.6,132.39,132.41,23377.0,128.7521,128.9174,128.7132,128.7327,23377.0
2023-01-09 15:25:00,132.41,132.48,132.26,132.28,17577.0,128.7327,128.8007,128.5868,128.6063,17577.0
2023-01-09 15:30:00,132.27,132.39,132.2,132.36,24335.0,128.5965,128.7132,128.5285,128.684,24335.0
2023-01-09 15:35:00,132.35,132.35,132.22,132.22,13378.0,128.6743,128.6743,128.5479,128.5479,13378.0
2023-01-09 15:40:00,132.21,132.33,132.17,132.28,22818.0,128.5382,128.6549,128.4993,128.6063,22818.0
2023-01-09 15:45:00,132.29,132.33,132.05,132.24,38183.0,128.616,128.6549,128.3827,128.5674,38183.0
2023-01-09 15:50:00,132.24,132.29,132.11,132.19,56736.0,128.5674,128.616,128.441,128.5188,56736.0
2023-01-09 15:55:00,132.19,132.19,131.96,132.01,116589.0,128.5188,128.5188,128.2951,128.3438,116589.0
2023-01-10 09:30:00,131.78,132.27,131.78,131.82,34780.0,128.1201,128.5965,128.1201,128.159,34780.0
2023-01-10 09:35:00,131.83,131.85,131.67,131.71,3402.0,128.1688,128.1882,128.0132,128.0521,3402.0
2023-01-10 09:40:00,131.82,132.1,131.79,132.07,12554.0,128.159,128.4313,128.1299,128.4021,12554.0
2023-01-10 09:45:00,131.97,132.04,131.63,131.91,18255.0,128.3049,128.3729,127.9743,128.2465,18255.0
2023-01-10 09:50:00,131.87,132.01,131.6,131.97,6845.0,128.2076,128.3438,127.9451,128.3049,6845.0
2023-01-10 09:55:00,131.98,132.01,131.8,131.96,15337.0,128.3146,128.3438,128.1396,128.2951,15337.0
2023-01-10 10:00:00,131.95,132.14,131.92,132.1,5109.0,128.2854,128.4702,128.2563,128.4313,5109.0
2023-01-10 10:05:00,132.07,132.28,131.99,132.11,5709.0,128.4021,128.6063,128.3243,128.441,5709.0
2023-01-10 10:10:00,132.09,132.66,132.08,132.62,9163.0,128.4215,128.9757,128.4118,128.9368,9163.0
2023-01-10 10:15:00,132.61,132.84,132.51,132.56,10080.0,128.9271,129.1507,128.8299,128.8785,10080.0
2023-01-10 10:20:00,132.51,132.67,132.43,132.67,4538.0,128.8299,128.9854,128.7521,128.9854,4538.0
2023-01-10 10:25:00,132.61,132.66,132.38,132.47,6691.0,128.9271,128.9757,128.7035,128.791,6691.0
2023-01-10 10:30:00,132.48,132.56,132.2,132.23,14292.0,128.8007,128.8785,128.5285,128.5577,14292.0
2023-01-10 10:35:00,132.21,132.45,132.2,132.43,12747.0,128.5382,128.7715,128.5285,128.7521,12747.0
2023-01-10 10:40:00,132.47,132.55,132.36,132.47,11022.0,128.791,128.8688,128.684,128.791,11022.0
2023-01-10 10:45:00,132.41,132.61,132.41,132.51,16969.0,128.7327,128.9271,128.7327,128.8299,16969.0
2023-01-10 10:50:00,132.53,132.89,132.52,132.79,6199.0,128.8493,129.1993,128.8396,129.1021,6199.0
2023-01-10 10:55:00,132.73,132.96,132.67,132.86,6484.0,129.0438,129.2674,128.9854,129.1702,6484.0
2023-01-10 11:00:00,132.9,133.05,132.75,132.84,66006.0,129.209,129.3549,129.0632,129.1507,66006.0
2023-01-10 11:05:00,132.83,133.09,132.79,132.79,17996.0,129.141,129.3938,129.1021,129.1021,17996.0
2023-01-10 11:10:00,132.78,132.98,132.78,132.88,13528.0,129.0924,129.2868,129.0924,129.1896,13528.0
2023-01-10 11:15:00,132.89,132.97,132.72,132.89,7255.0,129.1993,129.2771,129.034,129.1993,7255.0
2023-01-10 11:20:00,132.89,132.93,132.8,132.88,6333.0,129.1993,129.2382,129.1118,129.1896,6333.0
2023-01-10 11:25:00,132.81,132.82,132.61,132.66,4970.0,129.1215,129.1313,128.9271,128.9757,4970.0
2023-01-10 11:30:00,132.71,132.71,132.54,132.61,2748.0,129.0243,129.0243,128.859,128.9271,2748.0
2023-01-10 11:35:00,132.63,132.73,132.62,132.67,8181.0,128.9465,129.0438,128.9368,128.9854,8181.0
2023-01-10 11:40:00,132.7,132.8,132.65,132.78,5599.0,129.0146,129.1118,128.966,129.0924,5599.0
2023-01-10 11:45:00,132.73,132.76,132.56,132.64,2701.0,129.0438,129.0729,128.8785,128.9563,2701.0
2023-01-10 11:50:00,132.68,132.73,132.56,132.64,3081.0,128.9952,129.0438,128.8785,128.9563,3081.0
2023-01-10 11:55:00,132.65,132.87,132.65,132.74,15774.0,128.966,129.1799,128.966,129.0535,15774.0
2023-01-10 12:00:00,132.74,132.74,132.54,132.63,3311.0,129.0535,129.0535,128.859,128.9465,3311.0
2023-01-10 12:05:00,132.63,132.65,132.54,132.54,4555.0,128.9465,128.966,128.859,128.859,4555.0
2023-01-10 12:10:00,132.52,132.61,132.51,132.6,5305.0,128.8396,128.9271,128.8299,128.9174,5305.0
2023-01-10 12:15:00,132.61,132.61,132.41,132.46,5838.0,128.9271,128.9271,128.7327,128.7813,5838.0
2023-01-10 12:20:00,132.46,132.47,132.36,132.44,2235.0,128.7813,128.791,128.684,128.7618,2235.0
2023-01-10 12:25:00,132.49,132.77,132.48,132.76,6304.0,128.8104,129.0827,128.8007,129.0729,6304.0
2023-01-10 12:30:00,132.8,132.88,132.68,132.72,3450.0,129.1118,129.1896,128.9952,129.034,3450.0
2023-01-10 12:35:00,132.77,132.94,132.74,132.91,4912.0,129.0827,129.2479,129.0535,129.2188,4912.0
2023-01-10 12:40:00,132.9,132.92,132.78,132.81,3181.0,129.209,129.2285,129.0924,129.1215,3181.0
2023-01-10 12:45:00,132.85,132.86,132.8,132.8,1779.0,129.1604,129.1702,129.1118,129.1118,1779.0
2023-01-10 12:50:00,132.78,132.88,132.75,132.86,2852.0,129.0924,129.1896,129.0632,129.1702,2852.0
2023-01-10 12:55:00,132.9,132.9,132.8,132.8,2712.0,129.209,129.209,129.1118,129.1118,2712.0
2023-01-10 13:00:00,132.84,132.95,132.79,132.94,5504.0,129.1507,129.2577,129.1021,129.2479,5504.0
2023-01-10 13:05:00,132.94,132.96,132.86,132.89,12575.0,129.2479,129.2674,129.1702,129.1993,12575.0
2023-01-10 13:10:00,132.82,132.9,132.78,132.79,6057.0,129.1313,129.209,129.0924,129.1021,6057.0
2023-01-10 13:15:00,132.78,132.81,132.64,132.71,12514.0,129.0924,129.1215,128.9563,129.0243,12514.0
2023-01-10 13:20:00,132.7,132.74,132.66,132.74,1761.0,129.0146,129.0535,128.9757,129.0535,1761.0
2023-01-10 13:25:00,132.76,132.77,132.6,132.67,1873.0,129.0729,129.0827,128.9174,128.9854,1873.0
2023-01-10 13:30:00,132.67,132.88,132.67,132.87,3562.0,128.9854,129.1896,128.9854,129.1799,3562.0
2023-01-10 13:35:00,132.85,132.92,132.82,132.88,2944.0,129.1604,129.2285,129.1313,129.1896,2944.0
2023-01-10 13:40:00,132.86,132.93,132.85,132.86,2998.0,129.1702,129.2382,129.1604,129.1702,2998.0
2023-01-10 13:45:00,132.85,132.93,132.84,132.91,3275.0,129.1604,129.2382,129.1507,129.2188,3275.0
2023-01-10 13:50:00,132.9,132.91,132.74,132.83,5215.0,129.209,129.2188,129.0535,129.141,5215.0
2023-01-10 13:55:00,132.81,132.87,132.74,132.87,2988.0,129.1215,129.1799,129.0535,129.1799,2988.0
2023-01-10 14:00:00,132.89,132.98,132.88,132.91,4058.0,129.1993,129.2868,129.1896,129.2188,4058.0
2023-01-10 14:05:00,132.88,132.91,132.82,132.88,5043.0,129.1896,129.2188,129.1313,129.1896,5043.0
2023-01-10 14:10:00,132.9,132.95,132.84,132.91,3439.0,129.209,129.2577,129.1507,129.2188,3439.0
2023-01-10 14:15:00,132.95,132.95,132.86,132.9,2370.0,129.2577,129.2577,129.1702,129.209,2370.0
2023-01-10 14:20:00,132.91,132.94,132.77,132.78,4278.0,129.2188,129.2479,129.0827,129.0924,4278.0
2023-01-10 14:25:00,132.69,132.7,132.61,132.7,2788.0,129.0049,129.0146,128.9271,129.0146,2788.0
2023-01-10 14:30:00,132.78,132.85,132.76,132.83,1713.0,129.0924,129.1604,129.0729,129.141,1713.0
2023-01-10 14:35:00,132.85,132.85,132.66,132.66,3404.0,129.1604,129.1604,128.9757,128.9757,3404.0
2023-01-10 14:40:00,132.67,132.68,132.56,132.63,2269.0,128.9854,128.9952,128.8785,128.9465,2269.0
2023-01-10 14:45:00,132.6,132.63,132.55,132.55,2328.0,128.9174,128.9465,128.8688,128.8688,2328.0
2023-01-10 14:50:00,132.56,132.58,132.44,132.52,3516.0,128.8785,128.8979,128.7618,128.8396,3516.0
2023-01-10 14:55:00,132.49,132.55,132.45,132.45,5125.0,128.8104,128.8688,128.7715,128.7715,5125.0
2023-01-10 15:00:00,132.46,132.46,132.28,132.42,6374.0,128.7813,128.7813,128.6063,128.7424,6374.0
2023-01-10 15:05:00,132.42,132.48,132.31,132.47,7658.0,128.7424,128.8007,128.6354,128.791,7658.0
2023-01-10 15:10:00,132.49,132.76,132.47,132.71,5807.0,128.8104,129.0729,128.791,129.0243,5807.0
2023-01-10 15:15:00,132.75,132.77,132.6,132.64,5665.0,129.0632,129.0827,128.9174,128.9563,5665.0
2023-01-10 15:20:00,132.67,132.67,132.56,132.61,4541.0,128.9854,128.9854,128.8785,128.9271,4541.0
2023-01-10 15:25:00,132.61,132.67,132.56,132.62,5669.0,128.9271,128.9854,128.8785,128.9368,5669.0
2023-01-10 15:30:00,132.61,132.67,132.56,132.63,6588.0,128.9271,128.9854,128.8785,128.9465,6588.0
2023-01-10 15:35:00,132.64,132.7,132.6,132.69,7408.0,128.9563,129.0146,128.9174,129.0049,7408.0
2023-01-10 15:40:00,132.68,132.69,132.52,132.57,14047.0,128.9952,129.0049,128.8396,128.8882,14047.0
2023-01-10 15:45:00,132.55,132.66,132.53,132.62,11117.0,128.8688,128.9757,128.8493,128.9368,11117.0
2023-01-10 15:50:00,132.64,132.88,132.64,132.87,24340.0,128.9563,129.1896,128.9563,129.1799,24340.0
2023-01-10 15:55:00,132.87,133.03,132.87,133.03,68345.0,129.1799,129.3354,129.1799,129.3354,68345.0
2023-01-11 09:30:00,133.0,133.4,132.73,133.05,28205.0,129.3063,129.6952,129.0438,129.3549,28205.0
2023-01-11 09:35:00,133.06,133.19,132.89,133.02,19628.0,129.3646,129.491,129.1993,129.3257,19628.0
2023-01-11 09:40:00,133.03,133.37,133.0,133.14,8127.0,129.3354,129.666,129.3063,129.4424,8127.0
2023-01-11 09:45:00,133.1,133.1,132.73,132.73,9681.0,129.4035,129.4035,129.0438,129.0438,9681.0
2023-01-11 09:50:00,132.72,132.8,132.49,132.49,4964.0,129.034,129.1118,128.8104,128.8104,4964.0
2023-01-11 09:55:00,132.54,132.65,132.38,132.63,19084.0,128.859,128.966,128.7035,128.9465,19084.0
2023-01-11 10:00:00,132.66,132.74,132.59,132.65,13634.0,128.9757,129.0535,128.9077,128.966,13634.0
2023-01-11 10:05:00,132.69,132.99,132.68,132.9,6077.0,129.0049,129.2965,128.9952,129.209,6077.0
2023-01-11 10:10:00,132.89,132.91,132.63,132.64,4992.0,129.1993,129.2188,128.9465,128.9563,4992.0
2023-01-11 10:15:00,132.64,132.65,132.44,132.44,24364.0,128.9563,128.966,128.7618,128.7618,24364.0
2023-01-11 10:20:00,132.44,132.46,132.22,132.46,51564.0,128.7618,128.7813,128.5479,128.7813,51564.0
2023-01-11 10:25:00,132.45,132.59,132.4,132.52,9013.0,128.7715,128.9077,128.7229,128.8396,9013.0
2023-01-11 10:30:00,132.51,132.56,132.39,132.45,9420.0,128.8299,128.8785,128.7132,128.7715,9420.0
2023-01-11 10:35:00,132.46,132.51,132.35,132.51,12228.0,128.7813,128.8299,128.6743,128.8299,12228.0
2023-01-11 10:40:00,132.48,132.48,132.29,132.35,18205.0,128.8007,128.8007,128.616,128.6743,18205.0
2023-01-11 10:45:00,132.32,132.35,132.15,132.33,13288.0,128.6452,128.6743,128.4799,128.6549,13288.0
2023-01-11 10:50:00,132.31,132.32,131.8,131.96,12490.0,128.6354,128.6452,128.1396,128.2951,12490.0
2023-01-11 10:55:00,131.93,131.95,131.78,131.92,12383.0,128.266,128.2854,128.1201,128.2563,12383.0
2023-01-11 11:00:00,131.96,132.01,131.86,132.01,10538.0,128.2951,128.3438,128.1979,128.3438,10538.0
2023-01-11 11:05:00,132.01,132.02,131.76,131.92,18686.0,128.3438,128.3535,128.1007,128.2563,18686.0
2023-01-11 11:10:00,131.95,132.01,131.94,131.99,14281.0,128.2854,128.3438,128.2757,128.3243,14281.0
2023-01-11 11:15:00,132.0,132.0,131.83,131.83,10817.0,128.334,128.334,128.1688,128.1688,10817.0
2023-01-11 11:20:00,131.84,131.89,131.58,131.58,10217.0,128.1785,128.2271,127.9257,127.9257,10217.0
2023-01-11 11:25:00,131.6,131.82,131.56,131.81,11758.0,127.9451,128.159,127.9063,128.1493,11758.0
2023-01-11 11:30:00,131.78,131.82,131.56,131.56,9546.0,128.1201,128.159,127.9063,127.9063,9546.0
2023-01-11 11:35:00,131.55,131.57,131.39,131.55,10343.0,127.8965,127.916,127.741,127.8965,10343.0
2023-01-11 11:40:00,131.56,131.69,131.55,131.65,12007.0,127.9063,128.0326,127.8965,127.9938,12007.0
2023-01-11 11:45:00,131.67,131.72,131.62,131.66,9094.0,128.0132,128.0618,127.9646,128.0035,9094.0
2023-01-11 11:50:00,131.64,131.87,131.59,131.86,9335.0,127.984,128.2076,127.9354,128.1979,9335.0
2023-01-11 11:55:00,131.88,131.98,131.83,131.92,11295.0,128.2174,128.3146,128.1688,128.2563,11295.0
2023-01-11 12:00:00,131.95,132.13,131.95,132.02,7869.0,128.2854,128.4604,128.2854,128.3535,7869.0
2023-01-11 12:05:00,132.03,132.03,131.89,131.95,9549.0,128.3632,128.3632,128.2271,128.2854,9549.0
2023-01-11 12:10:00,131.94,132.18,131.92,132.16,13211.0,128.2757,128.509,128.2563,128.4896,13211.0
2023-01-11 12:15:00,132.15,132.23,132.1,132.12,14440.0,128.4799,128.5577,128.4313,128.4507,14440.0
2023-01-11 12:20:00,132.12,132.22,132.08,132.08,9219.0,128.4507,128.5479,128.4118,128.4118,9219.0
2023-01-11 12:25:00,132.06,132.11,132.04,132.09,6794.0,128.3924,128.441,128.3729,128.4215,6794.0
2023-01-11 12:30:00,132.09,132.09,131.86,131.86,6084.0,128.4215,128.4215,128.1979,128.1979,6084.0
2023-01-11 12:35:00,131.88,131.95,131.79,131.95,11978.0,128.2174,128.2854,128.1299,128.2854,11978.0
2023-01-11 12:40:00,131.91,132.03,131.91,131.95,5423.0,128.2465,128.3632,128.2465,128.2854,5423.0
2023-01-11 12:45:00,131.96,132.0,131.95,131.99,6836.0,128.2951,128.334,128.2854,128.3243,6836.0
2023-01-11 12:50:00,132.0,132.0,131.88,131.88,5239.0,128.334,128.334,128.2174,128.2174,5239.0
2023-01-11 12:55:00,131.77,131.86,131.7,131.74,7034.0,128.1104,128.1979,128.0424,128.0813,7034.0
2023-01-11 13:00:00,131.71,131.89,131.68,131.86,9104.0,128.0521,128.2271,128.0229,128.1979,9104.0
2023-01-11 13:05:00,131.87,131.91,131.86,131.88,4415.0,128.2076,128.2465,128.1979,128.2174,4415.0
2023-01-11 13:10:00,131.89,132.08,131.87,132.03,15115.0,128.2271,128.4118,128.2076,128.3632,15115.0
2023-01-11 13:15:00,132.02,132.02,131.81,131.83,23528.0,128.3535,128.3535,128.1493,128.1688,23528.0
2023-01-11 13:20:00,131.81,131.85,131.76,131.81,4706.0,128.1493,128.1882,128.1007,128.1493,4706.0
2023-01-11 13:25:00,131.85,132.03,131.85,131.97,6375.0,128.1882,128.3632,128.1882,128.3049,6375.0
2023-01-11 13:30:00,131.97,132.0,131.95,131.95,10578.0,128.3049,128.334,128.2854,128.2854,10578.0
2023-01-11 13:35:00,131.93,131.99,131.88,131.99,4760.0,128.266,128.3243,128.2174,128.3243,4760.0
2023-01-11 13:40:00,132.0,132.14,132.0,132.03,7435.0,128.334,128.4702,128.334,128.3632,7435.0
2023-01-11 13:45:00,132.01,132.03,131.92,131.99,4078.0,128.3438,128.3632,128.2563,128.3243,4078.0
2023-01-11 13:50:00,132.0,132.08,131.95,131.95,4825.0,128.334,128.4118,128.2854,128.2854,4825.0
2023-01-11 13:55:00,131.97,132.2,131.97,132.18,4675.0,128.3049,128.5285,128.3049,128.509,4675.0
2023-01-11 14:00:00,132.2,132.27,132.18,132.18,7641.0,128.5285,128.5965,128.509,128.509,7641.0
2023-01-11 14:05:00,132.14,132.33,132.1,132.32,5242.0,128.4702,128.6549,128.4313,128.6452,5242.0
2023-01-11 14:10:00,132.33,132.35,132.29,132.29,5162.0,128.6549,128.6743,128.616,128.616,5162.0
2023-01-11 14:15:00,132.31,132.51,132.29,132.51,8804.0,128.6354,128.8299,128.616,128.8299,8804.0
2023-01-11 14:20:00,132.49,132.62,132.47,132.62,5241.0,128.8104,128.9368,128.791,128.9368,5241.0
2023-01-11 14:25:00,132.63,132.63,132.51,132.51,7987.0,128.9465,128.9465,128.8299,128.8299,7987.0
2023-01-11 14:30:00,132.53,132.57,132.5,132.51,6068.0,128.8493,128.8882,128.8202,128.8299,6068.0
2023-01-11 14:35:00,132.51,132.56,132.47,132.49,4625.0,128.8299,128.8785,128.791,128.8104,4625.0
2023-01-11 14:40:00,132.48,132.48,132.42,132.43,11360.0,128.8007,128.8007,128.7424,128.7521,11360.0
2023-01-11 14:45:00,132.44,132.49,132.39,132.39,8243.0,128.7618,128.8104,128.7132,128.7132,8243.0
2023-01-11 14:50:00,132.38,132.38,132.21,132.22,7241.0,128.7035,128.7035,128.5382,128.5479,7241.0
2023-01-11 14:55:00,132.23,132.29,132.17,132.2,7377.0,128.5577,128.616,128.4993,128.5285,7377.0
2023-01-11 15:00:00,132.19,132.29,132.15,132.26,7128.0,128.5188,128.616,128.4799,128.5868,7128.0
2023-01-11 15:05:00,132.25,132.26,132.16,132.17,9119.0,128.5771,128.5868,128.4896,128.4993,9119.0
2023-01-11 15:10:00,132.18,132.3,132.18,132.23,8205.0,128.509,128.6257,128.509,128.5577,8205.0
2023-01-11 15:15:00,132.23,132.37,132.22,132.31,12631.0,128.5577,128.6938,128.5479,128.6354,12631.0
2023-01-11 15:20:00,132.33,132.33,132.2,132.2,10223.0,128.6549,128.6549,128.5285,128.5285,10223.0
2023-01-11 15:25:00,132.22,132.24,132.07,132.08,9019.0,128.5479,128.5674,128.4021,128.4118,9019.0
2023-01-11 15:30:00,132.08,132.11,131.99,132.08,13778.0,128.4118,128.441,128.3243,128.4118,13778.0
2023-01-11 15:35:00,132.07,132.1,132.0,132.06,13126.0,128.4021,128.4313,128.334,128.3924,13126.0
2023-01-11 15:40:00,132.05,132.05,131.92,132.02,19387.0,128.3827,128.3827,128.2563,128.3535,19387.0
2023-01-11 15:45:00,132.01,132.04,131.92,132.01,22359.0,128.3438,128.3729,128.2563,128.3438,22359.0
2023-01-11 15:50:00,132.03,132.11,131.89,131.89,51098.0,128.3632,128.441,128.2271,128.2271,51098.0
2023-01-11 15:55:00,131.89,132.34,131.89,132.25,142568.0,128.2271,128.6646,128.2271,128.5771,142568.0
2023-01-12 09:30:00,132.01,132.35,131.53,131.53,16211.0,128.3438,128.6743,127.8771,127.8771,16211.0
2023-01-12 09:35:00,131.65,131.76,131.32,131.38,5310.0,127.9938,128.1007,127.6729,127.7313,5310.0
2023-01-12 09:40:00,131.39,131.65,131.21,131.52,9498.0,127.741,127.9938,127.566,127.8674,9498.0
2023-01-12 09:45:00,131.53,131.53,131.26,131.53,5618.0,127.8771,127.8771,127.6146,127.8771,5618.0
2023-01-12 09:50:00,131.53,131.81,131.49,131.81,6135.0,127.8771,128.1493,127.8382,128.1493,6135.0
2023-01-12 09:55:00,131.81,131.99,131.74,131.95,10288.0,128.1493,128.3243,128.0813,128.2854,10288.0
2023-01-12 10:00:00,131.94,132.04,131.8,131.95,14836.0,128.2757,128.3729,128.1396,128.2854,14836.0
2023-01-12 10:05:00,131.96,132.25,131.93,132.2,15821.0,128.2951,128.5771,128.266,128.5285,15821.0
2023-01-12 10:10:00,132.2,132.72,132.14,132.44,13458.0,128.5285,129.034,128.4702,128.7618,13458.0
2023-01-12 10:15:00,132.45,132.63,132.45,132.49,8611.0,128.7715,128.9465,128.7715,128.8104,8611.0
2023-01-12 10:20:00,132.52,132.6,132.39,132.49,8445.0,128.8396,128.9174,128.7132,128.8104,8445.0
2023-01-12 10:25:00,132.5,132.67,132.44,132.61,7294.0,128.8202,128.9854,128.7618,128.9271,7294.0
2023-01-12 10:30:00,132.57,132.86,132.52,132.86,3768.0,128.8882,129.1702,128.8396,129.1702,3768.0
2023-01-12 10:35:00,132.92,133.12,132.92,133.02,9591.0,129.2285,129.4229,129.2285,129.3257,9591.0
2023-01-12 10:40:00,133.05,133.05,132.69,132.77,7297.0,129.3549,129.3549,129.0049,129.0827,7297.0
2023-01-12 10:45:00,132.91,132.91,132.75,132.87,9406.0,129.2188,129.2188,129.0632,129.1799,9406.0
2023-01-12 10:50:00,132.91,133.21,132.86,133.16,7003.0,129.2188,129.5104,129.1702,129.4618,7003.0
2023-01-12 10:55:00,133.24,133.58,133.16,133.37,33652.0,129.5396,129.8702,129.4618,129.666,33652.0
2023-01-12 11:00:00,133.4,133.45,132.98,133.42,8558.0,129.6952,129.7438,129.2868,129.7146,8558.0
2023-01-12 11:05:00,133.46,133.6,133.44,133.53,6459.0,129.7535,129.8896,129.734,129.8215,6459.0
2023-01-12 11:10:00,133.55,133.81,133.55,133.76,8675.0,129.841,130.0938,129.841,130.0452,8675.0
2023-01-12 11:15:00,133.74,133.77,133.6,133.6,4417.0,130.0257,130.0549,129.8896,129.8896,4417.0
2023-01-12 11:20:00,133.62,133.74,133.59,133.65,9522.0,129.909,130.0257,129.8799,129.9382,9522.0
2023-01-12 11:25:00,133.65,133.86,133.56,133.86,16119.0,129.9382,130.1424,129.8507,130.1424,16119.0
2023-01-12 11:30:00,133.81,133.81,133.27,133.32,5748.0,130.0938,130.0938,129.5688,129.6174,5748.0
2023-01-12 11:35:00,133.33,133.36,133.2,133.27,6017.0,129.6271,129.6563,129.5007,129.5688,6017.0
2023-01-12 11:40:00,133.26,133.36,133.24,133.36,4294.0,129.559,129.6563,129.5396,129.6563,4294.0
2023-01-12 11:45:00,133.34,133.34,133.22,133.22,9148.0,129.6368,129.6368,129.5202,129.5202,9148.0
2023-01-12 11:50:00,133.25,133.41,133.21,133.34,6250.0,129.5493,129.7049,129.5104,129.6368,6250.0
2023-01-12 11:55:00,133.31,133.62,133.3,133.62,8881.0,129.6077,129.909,129.5979,129.909,8881.0
2023-01-12 12:00:00,133.57,133.58,133.48,133.53,5646.0,129.8604,129.8702,129.7729,129.8215,5646.0
2023-01-12 12:05:00,133.54,133.69,133.54,133.65,7545.0,129.8313,129.9771,129.8313,129.9382,7545.0
2023-01-12 12:10:00,133.65,133.86,133.63,133.83,8085.0,129.9382,130.1424,129.9188,130.1132,8085.0
2023-01-12 12:15:00,133.83,134.11,133.82,134.11,14399.0,130.1132,130.3854,130.1035,130.3854,14399.0
2023-01-12 12:20:00,134.11,134.14,133.91,133.93,6376.0,130.3854,130.4146,130.191,130.2104,6376.0
2023-01-12 12:25:00,133.93,134.1,133.92,134.09,4079.0,130.2104,130.3757,130.2007,130.366,4079.0
2023-01-12 12:30:00,134.08,134.09,133.92,134.02,5052.0,130.3563,130.366,130.2007,130.2979,5052.0
2023-01-12 12:35:00,134.03,134.09,133.73,133.76,10631.0,130.3077,130.366,130.016,130.0452,10631.0
2023-01-12 12:40:00,133.76,133.78,133.63,133.75,4277.0,130.0452,130.0646,129.9188,130.0354,4277.0
2023-01-12 12:45:00,133.74,133.78,133.68,133.72,4384.0,130.0257,130.0646,129.9674,130.0063,4384.0
2023-01-12 12:50:00,133.68,133.73,133.58,133.59,5245.0,129.9674,130.016,129.8702,129.8799,5245.0
2023-01-12 12:55:00,133.57,133.66,133.56,133.62,3935.0,129.8604,129.9479,129.8507,129.909,3935.0
2023-01-12 13:00:00,133.6,133.72,133.56,133.64,14957.0,129.8896,130.0063,129.8507,129.9285,14957.0
2023-01-12 13:05:00,133.62,133.76,133.56,133.76,9903.0,129.909,130.0452,129.8507,130.0452,9903.0
2023-01-12 13:10:00,133.78,133.83,133.68,133.81,7006.0,130.0646,130.1132,129.9674,130.0938,7006.0
2023-01-12 13:15:00,133.8,133.92,133.8,133.92,5788.0,130.084,130.2007,130.084,130.2007,5788.0
2023-01-12 13:20:00,133.96,134.02,133.89,133.92,5551.0,130.2396,130.2979,130.1715,130.2007,5551.0
2023-01-12 13:25:00,133.91,133.96,133.49,133.6,18889.0,130.191,130.2396,129.7827,129.8896,18889.0
2023-01-12 13:30:00,133.58,133.72,133.5,133.64,10318.0,129.8702,130.0063,129.7924,129.9285,10318.0
2023-01-12 13:35:00,133.63,133.74,133.59,133.68,4150.0,129.9188,130.0257,129.8799,129.9674,4150.0
2023-01-12 13:40:00,133.66,133.68,133.59,133.61,5069.0,129.9479,129.9674,129.8799,129.8993,5069.0
2023-01-12 13:45:00,133.61,133.84,133.61,133.83,6749.0,129.8993,130.1229,129.8993,130.1132,6749.0
2023-01-12 13:50:00,133.8,133.91,133.75,133.84,4733.0,130.084,130.191,130.0354,130.1229,4733.0
2023-01-12 13:55:00,133.82,133.93,133.8,133.85,23061.0,130.1035,130.2104,130.084,130.1327,23061.0
2023-01-12 14:00:00,133.86,133.96,133.64,133.82,80014.0,130.1424,130.2396,129.9285,130.1035,80014.0
2023-01-12 14:05:00,133.83,133.92,133.72,133.81,20979.0,130.1132,130.2007,130.0063,130.0938,20979.0
2023-01-12 14:10:00,133.82,134.02,133.8,133.84,27254.0,130.1035,130.2979,130.084,130.1229,27254.0
2023-01-12 14:15:00,133.81,133.81,133.6,133.7,4406.0,130.0938,130.0938,129.8896,129.9868,4406.0
2023-01-12 14:20:00,133.69,133.7,133.28,133.3,20737.0,129.9771,129.9868,129.5785,129.5979,20737.0
2023-01-12 14:25:00,133.27,133.43,133.24,133.41,9114.0,129.5688,129.7243,129.5396,129.7049,9114.0
2023-01-12 14:30:00,133.4,133.4,133.21,133.25,4428.0,129.6952,129.6952,129.5104,129.5493,4428.0
2023-01-12 14:35:00,133.22,133.25,133.13,133.25,5954.0,129.5202,129.5493,129.4327,129.5493,5954.0
2023-01-12 14:40:00,133.26,133.39,133.15,133.15,4133.0,129.559,129.6854,129.4521,129.4521,4133.0
2023-01-12 14:45:00,133.17,133.21,133.11,133.11,4052.0,129.4715,129.5104,129.4132,129.4132,4052.0
2023-01-12 14:50:00,133.09,133.1,132.76,132.76,11432.0,129.3938,129.4035,129.0729,129.0729,11432.0
2023-01-12 14:55:00,132.77,132.99,132.77,132.99,11647.0,129.0827,129.2965,129.0827,129.2965,11647.0
2023-01-12 15:00:00,132.99,133.1,132.92,133.09,8309.0,129.2965,129.4035,129.2285,129.3938,8309.0
2023-01-12 15:05:00,133.07,133.09,132.74,132.77,8881.0,129.3743,129.3938,129.0535,129.0827,8881.0
2023-01-12 15:10:00,132.76,132.79,132.63,132.78,10558.0,129.0729,129.1021,128.9465,129.0924,10558.0
2023-01-12 15:15:00,132.78,132.8,132.63,132.63,8324.0,129.0924,129.1118,128.9465,128.9465,8324.0
2023-01-12 15:20:00,132.6,132.71,132.53,132.66,12820.0,128.9174,129.0243,128.8493,128.9757,12820.0
2023-01-12 15:25:00,132.67,132.71,132.5,132.54,11709.0,128.9854,129.0243,128.8202,128.859,11709.0
2023-01-12 15:30:00,132.56,132.71,132.49,132.69,15006.0,128.8785,129.0243,128.8104,129.0049,15006.0
2023-01-12 15:35:00,132.69,132.69,132.47,132.52,15345.0,129.0049,129.0049,128.791,128.8396,15345.0
2023-01-12 15:40:00,132.52,132.65,132.5,132.58,16468.0,128.8396,128.966,128.8202,128.8979,16468.0
2023-01-12 15:45:00,132.57,132.58,132.37,132.43,27039.0,128.8882,128.8979,128.6938,128.7521,27039.0
2023-01-12 15:50:00,132.43,132.82,132.43,132.77,49802.0,128.7521,129.1313,128.7521,129.0827,49802.0
2023-01-12 15:55:00,132.76,133.01,132.75,132.94,91580.0,129.0729,129.316,129.0632,129.2479,91580.0
2023-01-13 09:30:00,132.8,132.98,132.44,132.87,18614.0,129.1118,129.2868,128.7618,129.1799,18614.0
2023-01-13 09:35:00,132.76,132.88,132.18,132.37,7542.0,129.0729,129.1896,128.509,128.6938,7542.0
2023-01-13 09:40:00,132.4,132.8,132.38,132.69,11844.0,128.7229,129.1118,128.7035,129.0049,11844.0
2023-01-13 09:45:00,132.63,133.31,132.5,133.25,14506.0,128.9465,129.6077,128.8202,129.5493,14506.0
2023-01-13 09:50:00,133.22,133.27,133.07,133.07,5512.0,129.5202,129.5688,129.3743,129.3743,5512.0
2023-01-13 09:55:00,133.11,133.42,132.9,133.42,11401.0,129.4132,129.7146,129.209,129.7146,11401.0
2023-01-13 10:00:00,133.17,133.63,133.12,133.39,17514.0,129.4715,129.9188,129.4229,129.6854,17514.0
2023-01-13 10:05:00,133.35,133.51,133.31,133.51,8652.0,129.6465,129.8021,129.6077,129.8021,8652.0
2023-01-13 10:10:00,133.56,133.85,133.54,133.73,10483.0,129.8507,130.1327,129.8313,130.016,10483.0
2023-01-13 10:15:00,133.72,133.87,133.71,133.86,10842.0,130.0063,130.1521,129.9965,130.1424,10842.0
2023-01-13 10:20:00,133.88,134.05,133.85,133.97,10522.0,130.1618,130.3271,130.1327,130.2493,10522.0
2023-01-13 10:25:00,133.98,134.14,133.94,134.13,12565.0,130.259,130.4146,130.2202,130.4049,12565.0
2023-01-13 10:30:00,134.12,134.18,133.76,133.76,16189.0,130.3952,130.4535,130.0452,130.0452,16189.0
2023-01-13 10:35:00,133.78,133.91,133.69,133.86,8759.0,130.0646,130.191,129.9771,130.1424,8759.0
2023-01-13 10:40:00,133.8,133.9,133.67,133.67,4137.0,130.084,130.1813,129.9577,129.9577,4137.0
2023-01-13 10:45:00,133.65,133.82,133.65,133.81,11597.0,129.9382,130.1035,129.9382,130.0938,11597.0
2023-01-13 10:50:00,133.83,133.86,133.73,133.78,7122.0,130.1132,130.1424,130.016,130.0646,7122.0
2023-01-13 10:55:00,133.78,133.79,133.48,133.62,15904.0,130.0646,130.0743,129.7729,129.909,15904.0
2023-01-13 11:00:00,133.61,133.67,133.36,133.43,5885.0,129.8993,129.9577,129.6563,129.7243,5885.0
2023-01-13 11:05:00,133.43,133.46,133.31,133.31,6386.0,129.7243,129.7535,129.6077,129.6077,6386.0
2023-01-13 11:10:00,133.32,133.42,133.29,133.37,4585.0,129.6174,129.7146,129.5882,129.666,4585.0
2023-01-13 11:15:00,133.39,133.51,133.39,133.5,6030.0,129.6854,129.8021,129.6854,129.7924,6030.0
2023-01-13 11:20:00,133.52,133.66,133.45,133.66,7161.0,129.8118,129.9479,129.7438,129.9479,7161.0
2023-01-13 11:25:00,133.64,133.72,133.61,133.66,6165.0,129.9285,130.0063,129.8993,129.9479,6165.0
2023-01-13 11:30:00,133.63,133.66,133.56,133.58,2182.0,129.9188,129.9479,129.8507,129.8702,2182.0
2023-01-13 11:35:00,133.6,133.71,133.58,133.68,3969.0,129.8896,129.9965,129.8702,129.9674,3969.0
2023-01-13 11:40:00,133.69,133.8,133.67,133.8,9300.0,129.9771,130.084,129.9577,130.084,9300.0
2023-01-13 11:45:00,133.8,133.8,133.58,133.69,10567.0,130.084,130.084,129.8702,129.9771,10567.0
2023-01-13 11:50:00,133.69,133.73,133.48,133.61,21281.0,129.9771,130.016,129.7729,129.8993,21281.0
2023-01-13 11:55:00,133.61,133.61,133.37,133.47,4424.0,129.8993,129.8993,129.666,129.7632,4424.0
2023-01-13 12:00:00,133.44,133.44,133.3,133.34,4093.0,129.734,129.734,129.5979,129.6368,4093.0
2023-01-13 12:05:00,133.35,133.4,133.33,133.38,3188.0,129.6465,129.6952,129.6271,129.6757,3188.0
2023-01-13 12:10:00,133.43,133.5,133.43,133.48,3502.0,129.7243,129.7924,129.7243,129.7729,3502.0
2023-01-13 12:15:00,133.46,133.51,133.4,133.46,3682.0,129.7535,129.8021,129.6952,129.7535,3682.0
2023-01-13 12:20:00,133.47,133.47,133.28,133.31,3956.0,129.7632,129.7632,129.5785,129.6077,3956.0
2023-01-13 12:25:00,133.3,133.36,133.24,133.36,5007.0,129.5979,129.6563,129.5396,129.6563,5007.0
2023-01-13 12:30:00,133.38,133.41,133.32,133.32,2850.0,129.6757,129.7049,129.6174,129.6174,2850.0
2023-01-13 12:35:00,133.29,133.41,133.29,133.35,2836.0,129.5882,129.7049,129.5882,129.6465,2836.0
2023-01-13 12:40:00,133.33,133.41,133.29,133.41,6585.0,129.6271,129.7049,129.5882,129.7049,6585.0
2023-01-13 12:45:00,133.42,133.44,133.33,133.42,4443.0,129.7146,129.734,129.6271,129.7146,4443.0
2023-01-13 12:50:00,133.45,133.48,133.4,133.44,2971.0,129.7438,129.7729,129.6952,129.734,2971.0
2023-01-13 12:55:00,133.44,133.5,133.34,133.4,5488.0,129.734,129.7924,129.6368,129.6952,5488.0
2023-01-13 13:00:00,133.42,133.45,133.4,133.44,1832.0,129.7146,129.7438,129.6952,129.734,1832.0
2023-01-13 13:05:00,133.39,133.42,133.34,133.34,3470.0,129.6854,129.7146,129.6368,129.6368,3470.0
2023-01-13 13:10:00,133.34,133.42,133.34,133.36,2835.0,129.6368,129.7146,129.6368,129.6563,2835.0
2023-01-13 13:15:00,133.33,133.33,133.22,133.22,2264.0,129.6271,129.6271,129.5202,129.5202,2264.0
2023-01-13 13:20:00,133.23,133.3,133.19,133.19,5626.0,129.5299,129.5979,129.491,129.491,5626.0
2023-01-13 13:25:00,133.16,133.22,133.1,133.19,6598.0,129.4618,129.5202,129.4035,129.491,6598.0
2023-01-13 13:30:00,133.2,133.2,133.05,133.13,5067.0,129.5007,129.5007,129.3549,129.4327,5067.0
2023-01-13 13:35:00,133.12,133.13,133.02,133.13,3596.0,129.4229,129.4327,129.3257,129.4327,3596.0
2023-01-13 13:40:00,133.15,133.43,133.11,133.36,6449.0,129.4521,129.7243,129.4132,129.6563,6449.0
2023-01-13 13:45:00,133.37,133.5,133.37,133.5,2829.0,129.666,129.7924,129.666,129.7924,2829.0
2023-01-13 13:50:00,133.5,133.5,133.42,133.46,2924.0,129.7924,129.7924,129.7146,129.7535,2924.0
2023-01-13 13:55:00,133.45,133.51,133.44,133.5,3875.0,129.7438,129.8021,129.734,129.7924,3875.0
2023-01-13 14:00:00,133.5,133.65,133.5,133.61,4499.0,129.7924,129.9382,129.7924,129.8993,4499.0
2023-01-13 14:05:00,133.6,133.65,133.45,133.48,4449.0,129.8896,129.9382,129.7438,129.7729,4449.0
2023-01-13 14:10:00,133.49,133.63,133.49,133.63,6607.0,129.7827,129.9188,129.7827,129.9188,6607.0
2023-01-13 14:15:00,133.6,133.62,133.46,133.46,4268.0,129.8896,129.909,129.7535,129.7535,4268.0
2023-01-13 14:20:00,133.43,133.48,133.35,133.47,3988.0,129.7243,129.7729,129.6465,129.7632,3988.0
2023-01-13 14:25:00,133.46,133.55,133.46,133.52,3919.0,129.7535,129.841,129.7535,129.8118,3919.0
2023-01-13 14:30:00,133.54,133.55,133.46,133.49,4861.0,129.8313,129.841,129.7535,129.7827,4861.0
2023-01-13 14:35:00,133.51,133.64,133.47,133.62,17898.0,129.8021,129.9285,129.7632,129.909,17898.0
2023-01-13 14:40:00,133.63,133.69,133.56,133.64,6781.0,129.9188,129.9771,129.8507,129.9285,6781.0
2023-01-13 14:45:00,133.63,133.75,133.62,133.67,3922.0,129.9188,130.0354,129.909,129.9577,3922.0
2023-01-13 14:50:00,133.64,133.64,133.58,133.59,4643.0,129.9285,129.9285,129.8702,129.8799,4643.0
2023-01-13 14:55:00,133.58,133.65,133.54,133.65,5177.0,129.8702,129.9382,129.8313,129.9382,5177.0
2023-01-13 15:00:00,133.66,133.75,133.65,133.74,6036.0,129.9479,130.0354,129.9382,130.0257,6036.0
2023-01-13 15:05:00,133.75,133.78,133.71,133.77,2664.0,130.0354,130.0646,129.9965,130.0549,2664.0
2023-01-13 15:10:00,133.77,133.84,133.63,133.63,8704.0,130.0549,130.1229,129.9188,129.9188,8704.0
2023-01-13 15:15:00,133.58,133.65,133.49,133.65,19014.0,129.8702,129.9382,129.7827,129.9382,19014.0
2023-01-13 15:20:00,133.66,133.69,133.58,133.6,9542.0,129.9479,129.9771,129.8702,129.8896,9542.0
2023-01-13 15:25:00,133.59,133.59,133.5,133.53,11721.0,129.8799,129.8799,129.7924,129.8215,11721.0
2023-01-13 15:30:00,133.52,133.69,133.49,133.69,16871.0,129.8118,129.9771,129.7827,129.9771,16871.0
2023-01-13 15:35:00,133.73,133.94,133.73,133.94,13519.0,130.016,130.2202,130.016,130.2202,13519.0
2023-01-13 15:40:00,133.93,133.93,133.75,133.76,29194.0,130.2104,130.2104,130.0354,130.0452,29194.0
2023-01-13 15:45:00,133.75,133.75,133.49,133.69,43586.0,130.0354,130.0354,129.7827,129.9771,43586.0
2023-01-13 15:50:00,133.67,133.71,133.39,133.57,59337.0,129.9577,129.9965,129.6854,129.8604,59337.0
2023-01-13 15:55:00,133.56,133.7,133.51,133.6,76607.0,129.8507,129.9868,129.8021,129.8896,76607.0
2023-01-17 09:30:00,134.0,134.33,133.71,134.19,67286.0,130.2785,130.5993,129.9965,130.4632,67286.0
2023-01-17 09:35:00,134.15,134.15,133.2,133.41,12891.0,130.4243,130.4243,129.5007,129.7049,12891.0
2023-01-17 09:40:00,133.33,133.63,132.93,132.93,10815.0,129.6271,129.9188,129.2382,129.2382,10815.0
2023-01-17 09:45:00,132.96,133.13,132.41,132.74,26636.0,129.2674,129.4327,128.7327,129.0535,26636.0
2023-01-17 09:50:00,132.74,133.0,132.68,132.93,8491.0,129.0535,129.3063,128.9952,129.2382,8491.0
2023-01-17 09:55:00,132.95,132.97,132.55,132.61,12892.0,129.2577,129.2771,128.8688,128.9271,12892.0
2023-01-17 10:00:00,132.66,133.29,132.58,132.65,20443.0,128.9757,129.5882,128.8979,128.966,20443.0
2023-01-17 10:05:00,132.64,132.71,132.4,132.65,10349.0,128.9563,129.0243,128.7229,128.966,10349.0
2023-01-17 10:10:00,132.74,132.92,132.6,132.9,10299.0,129.0535,129.2285,128.9174,129.209,10299.0
2023-01-17 10:15:00,132.87,132.95,132.73,132.82,12352.0,129.1799,129.2577,129.0438,129.1313,12352.0
2023-01-17 10:20:00,132.81,132.96,132.59,132.59,13926.0,129.1215,129.2674,128.9077,128.9077,13926.0
2023-01-17 10:25:00,132.57,133.09,132.55,133.05,11021.0,128.8882,129.3938,128.8688,129.3549,11021.0
2023-01-17 10:30:00,133.07,133.1,132.72,132.81,11415.0,129.3743,129.4035,129.034,129.1215,11415.0
2023-01-17 10:35:00,132.81,132.98,132.72,132.72,10063.0,129.1215,129.2868,129.034,129.034,10063.0
2023-01-17 10:40:00,132.71,132.74,132.42,132.7,20559.0,129.0243,129.0535,128.7424,129.0146,20559.0
2023-01-17 10:45:00,132.71,132.82,132.35,132.46,9324.0,129.0243,129.1313,128.6743,128.7813,9324.0
2023-01-17 10:50:00,132.46,132.72,132.46,132.69,5280.0,128.7813,129.034,128.7813,129.0049,5280.0
2023-01-17 10:55:00,132.64,132.77,132.57,132.66,7270.0,128.9563,129.0827,128.8882,128.9757,7270.0
2023-01-17 11:00:00,132.74,132.9,132.67,132.68,5573.0,129.0535,129.209,128.9854,128.9952,5573.0
2023-01-17 11:05:00,132.65,132.69,132.33,132.44,9513.0,128.966,129.0049,128.6549,128.7618,9513.0
2023-01-17 11:10:00,132.47,132.49,132.38,132.47,8383.0,128.791,128.8104,128.7035,128.791,8383.0
2023-01-17 11:15:00,132.46,132.46,132.28,132.3,5230.0,128.7813,128.7813,128.6063,128.6257,5230.0
2023-01-17 11:20:00,132.29,132.45,132.29,132.37,8221.0,128.616,128.7715,128.616,128.6938,8221.0
2023-01-17 11:25:00,132.33,132.6,132.32,132.5,7193.0,128.6549,128.9174,128.6452,128.8202,7193.0
2023-01-17 11:30:00,132.49,132.64,132.42,132.46,7114.0,128.8104,128.9563,128.7424,128.7813,7114.0
2023-01-17 11:35:00,132.48,132.52,132.3,132.31,5217.0,128.8007,128.8396,128.6257,128.6354,5217.0
2023-01-17 11:40:00,132.33,132.38,132.02,132.04,21153.0,128.6549,128.7035,128.3535,128.3729,21153.0
2023-01-17 11:45:00,132.02,132.08,131.91,132.02,19830.0,128.3535,128.4118,128.2465,128.3535,19830.0
2023-01-17 11:50:00,132.0,132.26,132.0,132.24,15267.0,128.334,128.5868,128.334,128.5674,15267.0
2023-01-17 11:55:00,132.24,132.39,132.22,132.39,9417.0,128.5674,128.7132,128.5479,128.7132,9417.0
2023-01-17 12:00:00,132.45,132.46,132.21,132.35,6764.0,128.7715,128.7813,128.5382,128.6743,6764.0
2023-01-17 12:05:00,132.36,132.44,132.2,132.23,7303.0,128.684,128.7618,128.5285,128.5577,7303.0
2023-01-17 12:10:00,132.22,132.41,132.2,132.41,16615.0,128.5479,128.7327,128.5285,128.7327,16615.0
2023-01-17 12:15:00,132.4,132.42,132.2,132.2,7537.0,128.7229,128.7424,128.5285,128.5285,7537.0
2023-01-17 12:20:00,132.2,132.26,132.06,132.1,7733.0,128.5285,128.5868,128.3924,128.4313,7733.0
2023-01-17 12:25:00,132.11,132.11,131.9,131.96,8486.0,128.441,128.441,128.2368,128.2951,8486.0
2023-01-17 12:30:00,131.98,132.12,131.96,132.12,6626.0,128.3146,128.4507,128.2951,128.4507,6626.0
2023-01-17 12:35:00,132.12,132.12,132.02,132.07,4993.0,128.4507,128.4507,128.3535,128.4021,4993.0
2023-01-17 12:40:00,132.1,132.16,132.0,132.0,5914.0,128.4313,128.4896,128.334,128.334,5914.0
2023-01-17 12:45:00,132.01,132.07,131.91,131.94,9134.0,128.3438,128.4021,128.2465,128.2757,9134.0
2023-01-17 12:50:00,131.94,131.96,131.83,131.96,6960.0,128.2757,128.2951,128.1688,128.2951,6960.0
2023-01-17 12:55:00,131.96,131.99,131.86,131.98,5397.0,128.2951,128.3243,128.1979,128.3146,5397.0
2023-01-17 13:00:00,131.99,132.27,131.99,132.22,5614.0,128.3243,128.5965,128.3243,128.5479,5614.0
2023-01-17 13:05:00,132.22,132.32,132.02,132.04,7401.0,128.5479,128.6452,128.3535,128.3729,7401.0
2023-01-17 13:10:00,132.04,132.11,131.92,132.11,4446.0,128.3729,128.441,128.2563,128.441,4446.0
2023-01-17 13:15:00,132.1,132.1,132.01,132.01,5095.0,128.4313,128.4313,128.3438,128.3438,5095.0
2023-01-17 13:20:00,132.04,132.16,131.94,132.16,6963.0,128.3729,128.4896,128.2757,128.4896,6963.0
2023-01-17 13:25:00,132.15,132.15,131.79,131.79,7635.0,128.4799,128.4799,128.1299,128.1299,7635.0
2023-01-17 13:30:00,131.79,132.0,131.78,131.95,8927.0,128.1299,128.334,128.1201,128.2854,8927.0
2023-01-17 13:35:00,131.97,132.01,131.93,132.01,4836.0,128.3049,128.3438,128.266,128.3438,4836.0
2023-01-17 13:40:00,132.0,132.05,131.9,132.05,8355.0,128.334,128.3827,128.2368,128.3827,8355.0
2023-01-17 13:45:00,132.04,132.08,131.91,131.96,9615.0,128.3729,128.4118,128.2465,128.2951,9615.0
2023-01-17 13:50:00,131.96,132.02,131.82,131.82,8020.0,128.2951,128.3535,128.159,128.159,8020.0
2023-01-17 13:55:00,131.83,131.86,131.64,131.83,8532.0,128.1688,128.1979,127.984,128.1688,8532.0
2023-01-17 14:00:00,131.83,131.91,131.75,131.79,5397.0,128.1688,128.2465,128.091,128.1299,5397.0
2023-01-17 14:05:00,131.75,131.79,131.7,131.71,5213.0,128.091,128.1299,128.0424,128.0521,5213.0
2023-01-17 14:10:00,131.69,131.71,131.51,131.55,7511.0,128.0326,128.0521,127.8576,127.8965,7511.0
2023-01-17 14:15:00,131.56,131.57,131.36,131.45,16614.0,127.9063,127.916,127.7118,127.7993,16614.0
2023-01-17 14:20:00,131.42,131.43,131.25,131.35,5652.0,127.7701,127.7799,127.6049,127.7021,5652.0
2023-01-17 14:25:00,131.33,131.35,131.31,131.32,6320.0,127.6826,127.7021,127.6632,127.6729,6320.0
2023-01-17 14:30:00,131.32,131.59,131.32,131.59,7868.0,127.6729,127.9354,127.6729,127.9354,7868.0
2023-01-17 14:35:00,131.6,131.84,131.6,131.75,12742.0,127.9451,128.1785,127.9451,128.091,12742.0
2023-01-17 14:40:00,131.75,131.79,131.42,131.42,12715.0,128.091,128.1299,127.7701,127.7701,12715.0
2023-01-17 14:45:00,131.43,131.91,131.42,131.68,17326.0,127.7799,128.2465,127.7701,128.0229,17326.0
2023-01-17 14:50:00,131.72,131.76,131.49,131.55,8102.0,128.0618,128.1007,127.8382,127.8965,8102.0
2023-01-17 14:55:00,131.52,131.6,131.43,131.56,9404.0,127.8674,127.9451,127.7799,127.9063,9404.0
2023-01-17 15:00:00,131.57,131.69,131.46,131.52,15364.0,127.916,128.0326,127.809,127.8674,15364.0
2023-01-17 15:05:00,131.53,131.69,131.49,131.51,12035.0,127.8771,128.0326,127.8382,127.8576,12035.0
2023-01-17 15:10:00,131.49,131.55,131.39,131.53,10352.0,127.8382,127.8965,127.741,127.8771,10352.0
2023-01-17 15:15:00,131.52,131.59,131.33,131.33,21131.0,127.8674,127.9354,127.6826,127.6826,21131.0
2023-01-17 15:20:00,131.31,131.38,131.22,131.35,13165.0,127.6632,127.7313,127.5757,127.7021,13165.0
2023-01-17 15:25:00,131.31,131.4,131.31,131.31,7265.0,127.6632,127.7507,127.6632,127.6632,7265.0
2023-01-17 15:30:00,131.29,131.39,131.28,131.35,13001.0,127.6438,127.741,127.634,127.7021,13001.0
2023-01-17 15:35:00,131.33,131.33,131.08,131.08,15072.0,127.6826,127.6826,127.4396,127.4396,15072.0
2023-01-17 15:40:00,131.06,131.09,130.86,130.86,26501.0,127.4201,127.4493,127.2257,127.2257,26501.0
2023-01-17 15:45:00,130.86,130.88,130.76,130.85,32708.0,127.2257,127.2451,127.1285,127.216,32708.0
2023-01-17 15:50:00,130.84,130.84,130.55,130.69,67203.0,127.2063,127.2063,126.9243,127.0604,67203.0
2023-01-17 15:55:00,130.69,130.79,130.61,130.66,165958.0,127.0604,127.1576,126.9826,127.0313,165958.0
2023-01-18 09:30:00,129.91,130.54,129.81,130.3,30436.0,126.3021,126.9146,126.2049,126.6813,30436.0
2023-01-18 09:35:00,130.34,130.52,130.08,130.33,7670.0,126.7201,126.8951,126.4674,126.7104,7670.0
2023-01-18 09:40:00,130.46,130.75,130.26,130.27,13475.0,126.8368,127.1188,126.6424,126.6521,13475.0
2023-01-18 09:45:00,130.34,130.65,130.34,130.64,9026.0,126.7201,127.0215,126.7201,127.0118,9026.0
2023-01-18 09:50:00,130.58,130.67,130.46,130.52,7698.0,126.9535,127.041,126.8368,126.8951,7698.0
2023-01-18 09:55:00,130.49,130.75,130.49,130.75,4322.0,126.866,127.1188,126.866,127.1188,4322.0
2023-01-18 10:00:00,130.73,130.77,130.34,130.35,18598.0,127.0993,127.1382,126.7201,126.7299,18598.0
2023-01-18 10:05:00,130.38,130.46,130.29,130.44,7221.0,126.759,126.8368,126.6715,126.8174,7221.0
2023-01-18 10:10:00,130.45,130.5,130.14,130.18,12703.0,126.8271,126.8757,126.5257,126.5646,12703.0
2023-01-18 10:15:00,130.29,130.46,130.14,130.15,6712.0,126.6715,126.8368,126.5257,126.5354,6712.0
2023-01-18 10:20:00,130.22,130.46,130.22,130.46,5075.0,126.6035,126.8368,126.6035,126.8368,5075.0
2023-01-18 10:25:00,130.46,130.46,130.2,130.33,7044.0,126.8368,126.8368,126.584,126.7104,7044.0
2023-01-18 10:30:00,130.34,130.38,130.12,130.12,10179.0,126.7201,126.759,126.5063,126.5063,10179.0
2023-01-18 10:35:00,130.15,130.46,130.1,130.43,7085.0,126.5354,126.8368,126.4868,126.8076,7085.0
2023-01-18 10:40:00,130.42,130.57,130.34,130.56,5835.0,126.7979,126.9438,126.7201,126.934,5835.0
2023-01-18 10:45:00,130.61,130.76,130.46,130.47,14707.0,126.9826,127.1285,126.8368,126.8465,14707.0
2023-01-18 10:50:00,130.45,130.54,130.38,130.45,19971.0,126.8271,126.9146,126.759,126.8271,19971.0
2023-01-18 10:55:00,130.46,130.48,130.2,130.44,10192.0,126.8368,126.8563,126.584,126.8174,10192.0
2023-01-18 11:00:00,130.42,130.56,130.4,130.51,5747.0,126.7979,126.934,126.7785,126.8854,5747.0
2023-01-18 11:05:00,130.5,130.5,130.14,130.21,12038.0,126.8757,126.8757,126.5257,126.5938,12038.0
2023-01-18 11:10:00,130.2,130.23,130.12,130.13,12890.0,126.584,126.6132,126.5063,126.516,12890.0
2023-01-18 11:15:00,130.13,130.13,129.68,129.75,13700.0,126.516,126.516,126.0785,126.1465,13700.0
2023-01-18 11:20:00,129.74,129.8,129.47,129.55,32124.0,126.1368,126.1951,125.8743,125.9521,32124.0
2023-01-18 11:25:00,129.58,129.75,129.44,129.75,21326.0,125.9812,126.1465,125.8451,126.1465,21326.0
2023-01-18 11:30:00,129.74,129.84,129.69,129.71,8145.0,126.1368,126.234,126.0882,126.1076,8145.0
2023-01-18 11:35:00,129.72,129.72,129.53,129.64,8045.0,126.1174,126.1174,125.9326,126.0396,8045.0
2023-01-18 11:40:00,129.61,129.71,129.58,129.69,7273.0,126.0104,126.1076,125.9812,126.0882,7273.0
2023-01-18 11:45:00,129.69,129.9,129.6,129.9,9056.0,126.0882,126.2924,126.0007,126.2924,9056.0
2023-01-18 11:50:00,129.87,129.87,129.67,129.68,5319.0,126.2632,126.2632,126.0687,126.0785,5319.0
2023-01-18 11:55:00,129.69,129.71,129.47,129.57,13319.0,126.0882,126.1076,125.8743,125.9715,13319.0
2023-01-18 12:00:00,129.58,129.58,129.44,129.55,4250.0,125.9812,125.9812,125.8451,125.9521,4250.0
2023-01-18 12:05:00,129.53,129.53,129.27,129.35,6885.0,125.9326,125.9326,125.6799,125.7576,6885.0
2023-01-18 12:10:00,129.31,129.46,129.29,129.45,4119.0,125.7187,125.8646,125.6993,125.8549,4119.0
2023-01-18 12:15:00,129.44,129.72,129.27,129.66,30369.0,125.8451,126.1174,125.6799,126.059,30369.0
2023-01-18 12:20:00,129.63,129.64,129.5,129.57,14221.0,126.0299,126.0396,125.9035,125.9715,14221.0
2023-01-18 12:25:00,129.56,129.77,129.56,129.74,18699.0,125.9618,126.166,125.9618,126.1368,18699.0
2023-01-18 12:30:00,129.75,129.76,129.58,129.59,11495.0,126.1465,126.1562,125.9812,125.991,11495.0
2023-01-18 12:35:00,129.61,129.63,129.29,129.29,5066.0,126.0104,126.0299,125.6993,125.6993,5066.0
2023-01-18 12:40:00,129.28,129.45,129.24,129.25,8251.0,125.6896,125.8549,125.6507,125.6604,8251.0
2023-01-18 12:45:00,129.25,129.26,129.1,129.19,6510.0,125.6604,125.6701,125.5146,125.6021,6510.0
2023-01-18 12:50:00,129.17,129.17,128.87,128.89,5481.0,125.5826,125.5826,125.291,125.3104,5481.0
2023-01-18 12:55:00,128.88,129.09,128.88,129.07,4606.0,125.3007,125.5049,125.3007,125.4854,4606.0
2023-01-18 13:00:00,129.12,129.15,128.93,128.95,9973.0,125.534,125.5632,125.3493,125.3687,9973.0
2023-01-18 13:05:00,128.99,129.05,128.86,128.86,3800.0,125.4076,125.466,125.2812,125.2812,3800.0
2023-01-18 13:10:00,128.84,128.85,128.68,128.78,13670.0,125.2618,125.2715,125.1062,125.2035,13670.0
2023-01-18 13:15:00,128.8,128.99,128.75,128.97,12206.0,125.2229,125.4076,125.1743,125.3882,12206.0
2023-01-18 13:20:00,128.99,129.14,128.88,129.13,5453.0,125.4076,125.5535,125.3007,125.5437,5453.0
2023-01-18 13:25:00,129.11,129.18,129.1,129.18,5465.0,125.5243,125.5924,125.5146,125.5924,5465.0
2023-01-18 13:30:00,129.16,129.35,129.16,129.18,13156.0,125.5729,125.7576,125.5729,125.5924,13156.0
2023-01-18 13:35:00,129.2,129.4,129.17,129.31,6042.0,125.6118,125.8062,125.5826,125.7187,6042.0
2023-01-18 13:40:00,129.34,129.41,129.29,129.41,7041.0,125.7479,125.816,125.6993,125.816,7041.0
2023-01-18 13:45:00,129.41,129.53,129.37,129.37,4940.0,125.816,125.9326,125.7771,125.7771,4940.0
2023-01-18 13:50:00,129.41,129.44,129.3,129.3,5064.0,125.816,125.8451,125.709,125.709,5064.0
2023-01-18 13:55:00,129.31,129.31,129.2,129.29,7306.0,125.7187,125.7187,125.6118,125.6993,7306.0
2023-01-18 14:00:00,129.33,129.43,129.25,129.31,8361.0,125.7382,125.8354,125.6604,125.7187,8361.0
2023-01-18 14:05:00,129.31,129.38,129.21,129.28,23004.0,125.7187,125.7868,125.6215,125.6896,23004.0
2023-01-18 14:10:00,129.29,129.36,129.26,129.32,9574.0,125.6993,125.7674,125.6701,125.7285,9574.0
2023-01-18 14:15:00,129.3,129.36,129.18,129.18,5899.0,125.709,125.7674,125.5924,125.5924,5899.0
2023-01-18 14:20:00,129.2,129.34,129.19,129.3,5172.0,125.6118,125.7479,125.6021,125.709,5172.0
2023-01-18 14:25:00,129.28,129.28,129.06,129.08,7985.0,125.6896,125.6896,125.4757,125.4951,7985.0
2023-01-18 14:30:00,129.1,129.22,128.99,128.99,9934.0,125.5146,125.6312,125.4076,125.4076,9934.0
2023-01-18 14:35:00,129.0,129.14,128.95,129.14,11879.0,125.4174,125.5535,125.3687,125.5535,11879.0
2023-01-18 14:40:00,129.13,129.13,129.0,129.03,4879.0,125.5437,125.5437,125.4174,125.4465,4879.0
2023-01-18 14:45:00,128.99,129.02,128.9,128.93,6954.0,125.4076,125.4368,125.3201,125.3493,6954.0
2023-01-18 14:50:00,128.91,128.95,128.83,128.86,6337.0,125.3299,125.3687,125.2521,125.2812,6337.0
2023-01-18 14:55:00,128.88,128.97,128.84,128.92,10969.0,125.3007,125.3882,125.2618,125.3396,10969.0
2023-01-18 15:00:00,128.92,128.95,128.72,128.72,6633.0,125.3396,125.3687,125.1451,125.1451,6633.0
2023-01-18 15:05:00,128.7,128.93,128.64,128.91,7197.0,125.1257,125.3493,125.0674,125.3299,7197.0
2023-01-18 15:10:00,128.9,129.06,128.83,128.87,10525.0,125.3201,125.4757,125.2521,125.291,10525.0
2023-01-18 15:15:00,128.9,128.92,128.57,128.74,11564.0,125.3201,125.3396,124.9993,125.1646,11564.0
2023-01-18 15:20:00,128.72,128.86,128.72,128.82,6707.0,125.1451,125.2812,125.1451,125.2424,6707.0
2023-01-18 15:25:00,128.81,128.85,128.71,128.79,10410.0,125.2326,125.2715,125.1354,125.2132,10410.0
2023-01-18 15:30:00,128.77,128.81,128.54,128.57,14096.0,125.1937,125.2326,124.9701,124.9993,14096.0
2023-01-18 15:35:00,128.58,128.67,128.46,128.48,18995.0,125.009,125.0965,124.8924,124.9118,18995.0
2023-01-18 15:40:00,128.49,128.49,128.06,128.11,21468.0,124.9215,124.9215,124.5035,124.5521,21468.0
2023-01-18 15:45:00,128.11,128.25,128.04,128.05,24103.0,124.5521,124.6882,124.484,124.4937,24103.0
2023-01-18 15:50:00,128.05,128.4,128.02,128.39,51098.0,124.4937,124.834,124.4646,124.8243,51098.0
2023-01-18 15:55:00,128.39,128.4,128.18,128.26,100401.0,124.8243,124.834,124.6201,124.6979,100401.0
2023-01-19 09:30:00,127.99,128.2,127.42,127.46,45155.0,124.4354,124.6396,123.8812,123.9201,45155.0
2023-01-19 09:35:00,127.43,127.44,125.94,126.41,84616.0,123.891,123.9007,122.4423,122.8993,84616.0
2023-01-19 09:40:00,126.35,126.73,125.82,126.28,120400.0,122.841,123.2104,122.3257,122.7729,120400.0
2023-01-19 09:45:00,126.26,126.53,126.18,126.2,40007.0,122.7535,123.016,122.6757,122.6951,40007.0
2023-01-19 09:50:00,126.26,126.92,126.26,126.72,19846.0,122.7535,123.3951,122.7535,123.2007,19846.0
2023-01-19 09:55:00,126.78,127.0,126.49,126.64,21308.0,123.259,123.4729,122.9771,123.1229,21308.0
2023-01-19 10:00:00,126.64,126.64,126.25,126.34,16490.0,123.1229,123.1229,122.7437,122.8312,16490.0
2023-01-19 10:05:00,126.4,126.6,126.39,126.4,14836.0,122.8896,123.084,122.8798,122.8896,14836.0
2023-01-19 10:10:00,126.39,126.42,125.67,125.83,19586.0,122.8798,122.909,122.1798,122.3354,19586.0
2023-01-19 10:15:00,125.83,126.49,125.77,126.43,5729.0,122.3354,122.9771,122.2771,122.9187,5729.0
2023-01-19 10:20:00,126.38,126.56,126.36,126.47,9431.0,122.8701,123.0451,122.8507,122.9576,9431.0
2023-01-19 10:25:00,126.47,126.62,126.41,126.62,8596.0,122.9576,123.1035,122.8993,123.1035,8596.0
2023-01-19 10:30:00,126.61,126.67,126.34,126.4,11806.0,123.0937,123.1521,122.8312,122.8896,11806.0
2023-01-19 10:35:00,126.36,126.36,126.13,126.2,5030.0,122.8507,122.8507,122.6271,122.6951,5030.0
2023-01-19 10:40:00,126.24,126.42,126.1,126.29,14987.0,122.734,122.909,122.5979,122.7826,14987.0
2023-01-19 10:45:00,126.32,126.37,126.0,126.13,9556.0,122.8118,122.8604,122.5007,122.6271,9556.0
2023-01-19 10:50:00,126.12,126.37,126.07,126.34,8242.0,122.6173,122.8604,122.5687,122.8312,8242.0
2023-01-19 10:55:00,126.38,126.51,126.26,126.44,12236.0,122.8701,122.9965,122.7535,122.9285,12236.0
2023-01-19 11:00:00,126.4,126.57,126.38,126.39,6040.0,122.8896,123.0548,122.8701,122.8798,6040.0
2023-01-19 11:05:00,126.39,126.52,126.22,126.4,8698.0,122.8798,123.0062,122.7146,122.8896,8698.0
2023-01-19 11:10:00,126.42,126.43,126.14,126.15,7742.0,122.909,122.9187,122.6368,122.6465,7742.0
2023-01-19 11:15:00,126.2,126.24,126.0,126.0,5273.0,122.6951,122.734,122.5007,122.5007,5273.0
2023-01-19 11:20:00,126.03,126.14,125.97,125.98,8096.0,122.5298,122.6368,122.4715,122.4812,8096.0
2023-01-19 11:25:00,126.02,126.23,126.0,126.23,9421.0,122.5201,122.7243,122.5007,122.7243,9421.0
2023-01-19 11:30:00,126.23,126.35,126.21,126.21,10907.0,122.7243,122.841,122.7048,122.7048,10907.0
2023-01-19 11:35:00,126.23,126.32,126.17,126.25,7134.0,122.7243,122.8118,122.666,122.7437,7134.0
2023-01-19 11:40:00,126.22,126.22,125.74,125.88,15080.0,122.7146,122.7146,122.2479,122.384,15080.0
2023-01-19 11:45:00,125.89,125.96,125.73,125.96,6254.0,122.3937,122.4618,122.2382,122.4618,6254.0
2023-01-19 11:50:00,125.98,125.99,125.67,125.67,13239.0,122.4812,122.491,122.1798,122.1798,13239.0
2023-01-19 11:55:00,125.64,125.81,125.61,125.77,7357.0,122.1507,122.316,122.1215,122.2771,7357.0
2023-01-19 12:00:00,125.79,125.98,125.79,125.95,11377.0,122.2965,122.4812,122.2965,122.4521,11377.0
2023-01-19 12:05:00,125.96,126.12,125.92,125.95,6960.0,122.4618,122.6173,122.4229,122.4521,6960.0
2023-01-19 12:10:00,125.92,126.07,125.82,126.07,14915.0,122.4229,122.5687,122.3257,122.5687,14915.0
2023-01-19 12:15:00,126.12,126.44,126.12,126.26,25407.0,122.6173,122.9285,122.6173,122.7535,25407.0
2023-01-19 12:20:00,126.26,126.26,125.95,125.96,8779.0,122.7535,122.7535,122.4521,122.4618,8779.0
2023-01-19 12:25:00,125.95,126.03,125.93,126.0,10653.0,122.4521,122.5298,122.4326,122.5007,10653.0
2023-01-19 12:30:00,126.01,126.04,125.79,125.91,8637.0,122.5104,122.5396,122.2965,122.4132,8637.0
2023-01-19 12:35:00,125.9,126.01,125.89,125.94,4830.0,122.4035,122.5104,122.3937,122.4423,4830.0
2023-01-19 12:40:00,125.94,125.95,125.64,125.64,5709.0,122.4423,122.4521,122.1507,122.1507,5709.0
2023-01-19 12:45:00,125.64,125.77,125.62,125.65,16351.0,122.1507,122.2771,122.1312,122.1604,16351.0
2023-01-19 12:50:00,125.63,125.63,125.31,125.43,11561.0,122.1409,122.1409,121.8298,121.9465,11561.0
2023-01-19 12:55:00,125.38,125.66,125.35,125.66,5698.0,121.8979,122.1701,121.8687,122.1701,5698.0
2023-01-19 13:00:00,125.71,125.79,125.61,125.77,7777.0,122.2187,122.2965,122.1215,122.2771,7777.0
2023-01-19 13:05:00,125.76,125.86,125.68,125.8,13201.0,122.2673,122.3646,122.1896,122.3062,13201.0
2023-01-19 13:10:00,125.8,125.99,125.74,125.98,10771.0,122.3062,122.491,122.2479,122.4812,10771.0
2023-01-19 13:15:00,125.97,126.3,125.9,126.27,7912.0,122.4715,122.7923,122.4035,122.7632,7912.0
2023-01-19 13:20:00,126.3,126.4,126.2,126.3,21294.0,122.7923,122.8896,122.6951,122.7923,21294.0
2023-01-19 13:25:00,126.26,126.41,126.26,126.36,7873.0,122.7535,122.8993,122.7535,122.8507,7873.0
2023-01-19 13:30:00,126.39,126.55,126.32,126.47,8619.0,122.8798,123.0354,122.8118,122.9576,8619.0
2023-01-19 13:35:00,126.47,126.58,126.35,126.49,16026.0,122.9576,123.0646,122.841,122.9771,16026.0
2023-01-19 13:40:00,126.52,126.56,126.41,126.44,9122.0,123.0062,123.0451,122.8993,122.9285,9122.0
2023-01-19 13:45:00,126.43,126.47,126.28,126.47,6060.0,122.9187,122.9576,122.7729,122.9576,6060.0
2023-01-19 13:50:00,126.49,126.49,126.34,126.37,5050.0,122.9771,122.9771,122.8312,122.8604,5050.0
2023-01-19 13:55:00,126.35,126.41,126.27,126.28,8434.0,122.841,122.8993,122.7632,122.7729,8434.0
2023-01-19 14:00:00,126.27,126.34,126.19,126.32,8328.0,122.7632,122.8312,122.6854,122.8118,8328.0
2023-01-19 14:05:00,126.35,126.35,126.1,126.16,5196.0,122.841,122.841,122.5979,122.6562,5196.0
2023-01-19 14:10:00,126.14,126.41,126.11,126.38,11589.0,122.6368,122.8993,122.6076,122.8701,11589.0
2023-01-19 14:15:00,126.37,126.46,126.35,126.42,8765.0,122.8604,122.9479,122.841,122.909,8765.0
2023-01-19 14:20:00,126.41,126.61,126.33,126.6,11315.0,122.8993,123.0937,122.8215,123.084,11315.0
2023-01-19 14:25:00,126.6,126.65,126.54,126.58,12348.0,123.084,123.1326,123.0257,123.0646,12348.0
2023-01-19 14:30:00,126.55,126.66,126.41,126.66,13407.0,123.0354,123.1423,122.8993,123.1423,13407.0
2023-01-19 14:35:00,126.66,126.71,126.57,126.58,15124.0,123.1423,123.191,123.0548,123.0646,15124.0
2023-01-19 14:40:00,126.59,126.59,126.35,126.35,21649.0,123.0743,123.0743,122.841,122.841,21649.0
2023-01-19 14:45:00,126.37,126.44,126.29,126.36,12238.0,122.8604,122.9285,122.7826,122.8507,12238.0
2023-01-19 14:50:00,126.35,126.37,126.19,126.23,18366.0,122.841,122.8604,122.6854,122.7243,18366.0
2023-01-19 14:55:00,126.22,126.45,126.21,126.32,5155.0,122.7146,122.9382,122.7048,122.8118,5155.0
2023-01-19 15:00:00,126.32,126.41,126.16,126.19,10139.0,122.8118,122.8993,122.6562,122.6854,10139.0
2023-01-19 15:05:00,126.21,126.23,126.02,126.03,4931.0,122.7048,122.7243,122.5201,122.5298,4931.0
2023-01-19 15:10:00,126.02,126.19,125.94,126.11,7594.0,122.5201,122.6854,122.4423,122.6076,7594.0
2023-01-19 15:15:00,126.13,126.19,126.03,126.13,19715.0,122.6271,122.6854,122.5298,122.6271,19715.0
2023-01-19 15:20:00,126.15,126.17,125.99,126.04,8905.0,122.6465,122.666,122.491,122.5396,8905.0
2023-01-19 15:25:00,126.05,126.21,126.04,126.12,11947.0,122.5493,122.7048,122.5396,122.6173,11947.0
2023-01-19 15:30:00,126.14,126.21,126.05,126.21,7972.0,122.6368,122.7048,122.5493,122.7048,7972.0
2023-01-19 15:35:00,126.21,126.32,126.18,126.22,9748.0,122.7048,122.8118,122.6757,122.7146,9748.0
2023-01-19 15:40:00,126.23,126.28,126.18,126.2,11435.0,122.7243,122.7729,122.6757,122.6951,11435.0
2023-01-19 15:45:00,126.2,126.27,126.18,126.23,13971.0,122.6951,122.7632,122.6757,122.7243,13971.0
2023-01-19 15:50:00,126.21,126.22,125.96,126.14,45020.0,122.7048,122.7146,122.4618,122.6368,45020.0
2023-01-19 15:55:00,126.16,126.17,125.88,125.94,98732.0,122.6562,122.666,122.384,122.4423,98732.0
2023-01-20 09:30:00,126.54,126.88,125.81,126.06,238776.0,123.0257,123.3562,122.316,122.559,238776.0
2023-01-20 09:35:00,126.05,126.51,126.02,126.44,12911.0,122.5493,122.9965,122.5201,122.9285,12911.0
2023-01-20 09:40:00,126.44,126.6,126.1,126.43,17437.0,122.9285,123.084,122.5979,122.9187,17437.0
2023-01-20 09:45:00,126.35,126.59,126.17,126.18,18090.0,122.841,123.0743,122.666,122.6757,18090.0
2023-01-20 09:50:00,126.23,126.3,125.84,125.89,15012.0,122.7243,122.7923,122.3451,122.3937,15012.0
2023-01-20 09:55:00,125.94,126.46,125.94,126.08,13756.0,122.4423,122.9479,122.4423,122.5785,13756.0
2023-01-20 10:00:00,126.11,126.35,126.02,126.32,7564.0,122.6076,122.841,122.5201,122.8118,7564.0
2023-01-20 10:05:00,126.25,126.5,126.21,126.42,6485.0,122.7437,122.9868,122.7048,122.909,6485.0
2023-01-20 10:10:00,126.4,126.52,126.06,126.07,10222.0,122.8896,123.0062,122.559,122.5687,10222.0
2023-01-20 10:15:00,126.06,126.4,126.06,126.39,47645.0,122.559,122.8896,122.559,122.8798,47645.0
2023-01-20 10:20:00,126.39,126.81,126.36,126.58,20366.0,122.8798,123.2882,122.8507,123.0646,20366.0
2023-01-20 10:25:00,126.6,126.83,126.6,126.79,8941.0,123.084,123.3076,123.084,123.2687,8941.0
2023-01-20 10:30:00,126.82,126.82,126.55,126.56,7384.0,123.2979,123.2979,123.0354,123.0451,7384.0
2023-01-20 10:35:00,126.54,126.86,126.49,126.83,8001.0,123.0257,123.3368,122.9771,123.3076,8001.0
2023-01-20 10:40:00,126.81,127.04,126.81,126.86,7088.0,123.2882,123.5118,123.2882,123.3368,7088.0
2023-01-20 10:45:00,126.88,127.05,126.85,126.92,9030.0,123.3562,123.5215,123.3271,123.3951,9030.0
2023-01-20 10:50:00,126.92,127.11,126.9,127.02,7552.0,123.3951,123.5798,123.3757,123.4923,7552.0
2023-01-20 10:55:00,126.99,127.23,126.97,127.21,8934.0,123.4632,123.6965,123.4437,123.6771,8934.0
2023-01-20 11:00:00,127.24,127.56,127.24,127.49,19257.0,123.7062,124.0173,123.7062,123.9493,19257.0
2023-01-20 11:05:00,127.41,127.53,127.29,127.29,9627.0,123.8715,123.9882,123.7548,123.7548,9627.0
2023-01-20 11:10:00,127.32,127.53,127.3,127.41,21083.0,123.784,123.9882,123.7646,123.8715,21083.0
2023-01-20 11:15:00,127.44,127.51,127.4,127.46,9510.0,123.9007,123.9687,123.8618,123.9201,9510.0
2023-01-20 11:20:00,127.48,127.73,127.45,127.71,11235.0,123.9396,124.1826,123.9104,124.1632,11235.0
2023-01-20 11:25:00,127.69,127.77,127.63,127.69,7691.0,124.1437,124.2215,124.0854,124.1437,7691.0
2023-01-20 11:30:00,127.66,127.69,127.43,127.45,6665.0,124.1146,124.1437,123.891,123.9104,6665.0
2023-01-20 11:35:00,127.47,127.54,127.37,127.51,11174.0,123.9298,123.9979,123.8326,123.9687,11174.0
2023-01-20 11:40:00,127.51,127.59,127.44,127.47,15167.0,123.9687,124.0465,123.9007,123.9298,15167.0
2023-01-20 11:45:00,127.47,127.68,127.46,127.58,11206.0,123.9298,124.134,123.9201,124.0368,11206.0
2023-01-20 11:50:00,127.56,127.66,127.55,127.6,4957.0,124.0173,124.1146,124.0076,124.0562,4957.0
2023-01-20 11:55:00,127.6,127.6,127.42,127.42,8528.0,124.0562,124.0562,123.8812,123.8812,8528.0
2023-01-20 12:00:00,127.48,127.5,127.38,127.48,6167.0,123.9396,123.959,123.8423,123.9396,6167.0
2023-01-20 12:05:00,127.48,127.61,127.48,127.56,8990.0,123.9396,124.066,123.9396,124.0173,8990.0
2023-01-20 12:10:00,127.55,127.6,127.48,127.59,4888.0,124.0076,124.0562,123.9396,124.0465,4888.0
2023-01-20 12:15:00,127.58,127.66,127.48,127.64,12176.0,124.0368,124.1146,123.9396,124.0951,12176.0
2023-01-20 12:20:00,127.62,127.68,127.34,127.35,24571.0,124.0757,124.134,123.8035,123.8132,24571.0
2023-01-20 12:25:00,127.35,127.38,127.27,127.28,13225.0,123.8132,123.8423,123.7354,123.7451,13225.0
2023-01-20 12:30:00,127.27,127.35,127.22,127.32,7429.0,123.7354,123.8132,123.6868,123.784,7429.0
2023-01-20 12:35:00,127.31,127.32,127.19,127.32,7521.0,123.7743,123.784,123.6576,123.784,7521.0
2023-01-20 12:40:00,127.3,127.34,127.0,127.0,23811.0,123.7646,123.8035,123.4729,123.4729,23811.0
2023-01-20 12:45:00,126.95,127.19,126.89,127.17,13238.0,123.4243,123.6576,123.366,123.6382,13238.0
2023-01-20 12:50:00,127.19,127.26,127.01,127.01,8802.0,123.6576,123.7257,123.4826,123.4826,8802.0
2023-01-20 12:55:00,126.98,127.06,126.83,126.85,13458.0,123.4535,123.5312,123.3076,123.3271,13458.0
2023-01-20 13:00:00,126.88,127.15,126.8,127.15,12190.0,123.3562,123.6187,123.2785,123.6187,12190.0
2023-01-20 13:05:00,127.15,127.19,126.98,126.98,6641.0,123.6187,123.6576,123.4535,123.4535,6641.0
2023-01-20 13:10:00,126.97,127.07,126.84,127.04,7584.0,123.4437,123.541,123.3173,123.5118,7584.0
2023-01-20 13:15:00,127.07,127.1,126.84,126.85,6864.0,123.541,123.5701,123.3173,123.3271,6864.0
2023-01-20 13:20:00,126.84,127.04,126.83,127.04,4273.0,123.3173,123.5118,123.3076,123.5118,4273.0
2023-01-20 13:25:00,127.05,127.14,126.99,127.08,10242.0,123.5215,123.609,123.4632,123.5507,10242.0
2023-01-20 13:30:00,127.08,127.19,127.07,127.16,7343.0,123.5507,123.6576,123.541,123.6285,7343.0
2023-01-20 13:35:00,127.15,127.39,127.07,127.36,18656.0,123.6187,123.8521,123.541,123.8229,18656.0
2023-01-20 13:40:00,127.39,127.51,127.38,127.51,24515.0,123.8521,123.9687,123.8423,123.9687,24515.0
2023-01-20 13:45:00,127.49,127.62,127.47,127.59,11686.0,123.9493,124.0757,123.9298,124.0465,11686.0
2023-01-20 13:50:00,127.61,127.69,127.56,127.69,9577.0,124.066,124.1437,124.0173,124.1437,9577.0
2023-01-20 13:55:00,127.71,127.74,127.64,127.74,10255.0,124.1632,124.1923,124.0951,124.1923,10255.0
2023-01-20 14:00:00,127.74,127.78,127.64,127.76,11440.0,124.1923,124.2312,124.0951,124.2118,11440.0
2023-01-20 14:05:00,127.74,127.79,127.66,127.79,11499.0,124.1923,124.241,124.1146,124.241,11499.0
2023-01-20 14:10:00,127.77,127.94,127.77,127.94,7829.0,124.2215,124.3868,124.2215,124.3868,7829.0
2023-01-20 14:15:00,127.95,127.98,127.8,127.83,13135.0,124.3965,124.4257,124.2507,124.2799,13135.0
2023-01-20 14:20:00,127.82,127.89,127.76,127.89,6445.0,124.2701,124.3382,124.2118,124.3382,6445.0
2023-01-20 14:25:00,127.88,127.89,127.75,127.76,8590.0,124.3285,124.3382,124.2021,124.2118,8590.0
2023-01-20 14:30:00,127.76,127.91,127.75,127.79,13969.0,124.2118,124.3576,124.2021,124.241,13969.0
2023-01-20 14:35:00,127.79,127.8,127.59,127.65,11729.0,124.241,124.2507,124.0465,124.1048,11729.0
2023-01-20 14:40:00,127.62,127.74,127.58,127.61,12188.0,124.0757,124.1923,124.0368,124.066,12188.0
2023-01-20 14:45:00,127.62,127.64,127.56,127.58,6799.0,124.0757,124.0951,124.0173,124.0368,6799.0
2023-01-20 14:50:00,127.57,127.68,127.57,127.67,6958.0,124.0271,124.134,124.0271,124.1243,6958.0
2023-01-20 14:55:00,127.65,127.86,127.62,127.86,9226.0,124.1048,124.309,124.0757,124.309,9226.0
2023-01-20 15:00:00,127.88,128.03,127.87,128.02,12951.0,124.3285,124.4743,124.3187,124.4646,12951.0
2023-01-20 15:05:00,128.01,128.13,127.93,127.93,27554.0,124.4549,124.5715,124.3771,124.3771,27554.0
2023-01-20 15:10:00,127.95,128.11,127.86,128.11,11814.0,124.3965,124.5521,124.309,124.5521,11814.0
2023-01-20 15:15:00,128.12,128.3,128.12,128.24,17840.0,124.5618,124.7368,124.5618,124.6785,17840.0
2023-01-20 15:20:00,128.25,128.26,127.93,127.94,7550.0,124.6882,124.6979,124.3771,124.3868,7550.0
2023-01-20 15:25:00,127.93,127.97,127.78,127.87,46592.0,124.3771,124.416,124.2312,124.3187,46592.0
2023-01-20 15:30:00,127.88,127.94,127.5,127.53,45415.0,124.3285,124.3868,123.959,123.9882,45415.0
2023-01-20 15:35:00,127.51,127.68,127.47,127.57,33189.0,123.9687,124.134,123.9298,124.0271,33189.0
2023-01-20 15:40:00,127.54,127.79,127.49,127.76,26714.0,123.9979,124.241,123.9493,124.2118,26714.0
2023-01-20 15:45:00,127.75,127.78,127.53,127.61,47474.0,124.2021,124.2312,123.9882,124.066,47474.0
2023-01-20 15:50:00,127.67,127.89,127.54,127.79,120656.0,124.1243,124.3382,123.9979,124.241,120656.0
2023-01-20 15:55:00,127.8,127.96,127.54,127.58,189345.0,124.2507,124.4062,123.9979,124.0368,189345.0
2023-01-23 09:30:00,127.57,127.63,126.72,126.82,22074.0,124.0271,124.0854,123.2007,123.2979,22074.0
2023-01-23 09:35:00,126.82,126.95,126.74,126.95,5316.0,123.2979,123.4243,123.2201,123.4243,5316.0
2023-01-23 09:40:00,126.9,127.04,126.85,126.93,7195.0,123.3757,123.5118,123.3271,123.4048,7195.0
2023-01-23 09:45:00,127.0,127.16,126.93,127.06,22580.0,123.4729,123.6285,123.4048,123.5312,22580.0
2023-01-23 09:50:00,127.06,127.4,127.06,127.29,28377.0,123.5312,123.8618,123.5312,123.7548,28377.0
2023-01-23 09:55:00,127.32,127.39,127.1,127.32,33288.0,123.784,123.8521,123.5701,123.784,33288.0
2023-01-23 10:00:00,127.33,127.5,127.05,127.05,16900.0,123.7937,123.959,123.5215,123.5215,16900.0
2023-01-23 10:05:00,127.04,127.35,127.03,127.24,13606.0,123.5118,123.8132,123.5021,123.7062,13606.0
2023-01-23 10:10:00,127.24,127.62,127.24,127.41,14473.0,123.7062,124.0757,123.7062,123.8715,14473.0
2023-01-23 10:15:00,127.38,127.52,127.36,127.44,32032.0,123.8423,123.9785,123.8229,123.9007,32032.0
2023-01-23 10:20:00,127.39,127.49,127.31,127.48,15513.0,123.8521,123.9493,123.7743,123.9396,15513.0
2023-01-23 10:25:00,127.43,127.43,127.24,127.29,18287.0,123.891,123.891,123.7062,123.7548,18287.0
2023-01-23 10:30:00,127.31,127.38,127.22,127.23,16915.0,123.7743,123.8423,123.6868,123.6965,16915.0
2023-01-23 10:35:00,127.23,127.31,127.13,127.13,14441.0,123.6965,123.7743,123.5993,123.5993,14441.0
2023-01-23 10:40:00,127.13,127.27,127.11,127.24,21668.0,123.5993,123.7354,123.5798,123.7062,21668.0
2023-01-23 10:45:00,127.24,127.36,127.2,127.21,24458.0,123.7062,123.8229,123.6673,123.6771,24458.0
2023-01-23 10:50:00,127.2,127.36,127.17,127.25,36290.0,123.6673,123.8229,123.6382,123.716,36290.0
2023-01-23 10:55:00,127.26,127.28,127.19,127.22,19553.0,123.7257,123.7451,123.6576,123.6868,19553.0
2023-01-23 11:00:00,127.21,127.48,127.19,127.47,31161.0,123.6771,123.9396,123.6576,123.9298,31161.0
2023-01-23 11:05:00,127.47,127.65,127.39,127.63,35335.0,123.9298,124.1048,123.8521,124.0854,35335.0
2023-01-23 11:10:00,127.64,127.67,127.51,127.53,19026.0,124.0951,124.1243,123.9687,123.9882,19026.0
2023-01-23 11:15:00,127.55,127.55,127.35,127.52,30685.0,124.0076,124.0076,123.8132,123.9785,30685.0
2023-01-23 11:20:00,127.53,127.56,127.41,127.41,22663.0,123.9882,124.0173,123.8715,123.8715,22663.0
2023-01-23 11:25:00,127.42,127.52,127.39,127.52,64229.0,123.8812,123.9785,123.8521,123.9785,64229.0
2023-01-23 11:30:00,127.54,127.69,127.46,127.52,27210.0,123.9979,124.1437,123.9201,123.9785,27210.0
2023-01-23 11:35:00,127.52,127.55,127.36,127.42,34551.0,123.9785,124.0076,123.8229,123.8812,34551.0
2023-01-23 11:40:00,127.37,127.53,127.36,127.48,23705.0,123.8326,123.9882,123.8229,123.9396,23705.0
2023-01-23 11:45:00,127.5,127.55,127.42,127.48,20285.0,123.959,124.0076,123.8812,123.9396,20285.0
2023-01-23 11:50:00,127.48,127.48,127.37,127.4,16349.0,123.9396,123.9396,123.8326,123.8618,16349.0
2023-01-23 11:55:00,127.41,127.51,127.39,127.51,13476.0,123.8715,123.9687,123.8521,123.9687,13476.0
2023-01-23 12:00:00,127.5,127.5,127.05,127.07,10067.0,123.959,123.959,123.5215,123.541,10067.0
2023-01-23 12:05:00,127.0,127.08,126.83,126.85,13693.0,123.4729,123.5507,123.3076,123.3271,13693.0
2023-01-23 12:10:00,126.82,126.95,126.82,126.83,17920.0,123.2979,123.4243,123.2979,123.3076,17920.0
2023-01-23 12:15:00,126.8,126.86,126.73,126.82,4589.0,123.2785,123.3368,123.2104,123.2979,4589.0
2023-01-23 12:20:00,126.84,126.86,126.79,126.85,11351.0,123.3173,123.3368,123.2687,123.3271,11351.0
2023-01-23 12:25:00,126.85,127.05,126.84,127.03,8302.0,123.3271,123.5215,123.3173,123.5021,8302.0
2023-01-23 12:30:00,127.05,127.1,127.02,127.05,3943.0,123.5215,123.5701,123.4923,123.5215,3943.0
2023-01-23 12:35:00,127.02,127.02,126.82,126.82,6955.0,123.4923,123.4923,123.2979,123.2979,6955.0
2023-01-23 12:40:00,126.82,127.12,126.8,127.1,14583.0,123.2979,123.5896,123.2785,123.5701,14583.0
2023-01-23 12:45:00,127.09,127.38,127.07,127.24,14401.0,123.5604,123.8423,123.541,123.7062,14401.0
2023-01-23 12:50:00,127.22,127.22,127.08,127.1,7945.0,123.6868,123.6868,123.5507,123.5701,7945.0
2023-01-23 12:55:00,127.11,127.17,127.06,127.15,7494.0,123.5798,123.6382,123.5312,123.6187,7494.0
2023-01-23 13:00:00,127.17,127.35,127.16,127.33,10916.0,123.6382,123.8132,123.6285,123.7937,10916.0
2023-01-23 13:05:00,127.33,127.47,127.31,127.45,6217.0,123.7937,123.9298,123.7743,123.9104,6217.0
2023-01-23 13:10:00,127.45,127.46,127.37,127.43,8438.0,123.9104,123.9201,123.8326,123.891,8438.0
2023-01-23 13:15:00,127.43,127.45,127.41,127.43,2300.0,123.891,123.9104,123.8715,123.891,2300.0
2023-01-23 13:20:00,127.42,127.46,127.36,127.37,12411.0,123.8812,123.9201,123.8229,123.8326,12411.0
2023-01-23 13:25:00,127.37,127.46,127.36,127.4,9985.0,123.8326,123.9201,123.8229,123.8618,9985.0
2023-01-23 13:30:00,127.39,127.52,127.36,127.5,10896.0,123.8521,123.9785,123.8229,123.959,10896.0
2023-01-23 13:35:00,127.53,127.74,127.51,127.73,10690.0,123.9882,124.1923,123.9687,124.1826,10690.0
2023-01-23 13:40:00,127.74,127.74,127.59,127.74,11790.0,124.1923,124.1923,124.0465,124.1923,11790.0
2023-01-23 13:45:00,127.77,128.04,127.77,128.03,5435.0,124.2215,124.484,124.2215,124.4743,5435.0
2023-01-23 13:50:00,128.02,128.09,127.85,127.88,6484.0,124.4646,124.5326,124.2993,124.3285,6484.0
2023-01-23 13:55:00,127.92,128.0,127.81,127.92,8289.0,124.3674,124.4451,124.2604,124.3674,8289.0
2023-01-23 14:00:00,127.88,127.94,127.8,127.91,6186.0,124.3285,124.3868,124.2507,124.3576,6186.0
2023-01-23 14:05:00,127.9,127.94,127.82,127.82,4013.0,124.3479,124.3868,124.2701,124.2701,4013.0
2023-01-23 14:10:00,127.8,127.84,127.74,127.82,7753.0,124.2507,124.2896,124.1923,124.2701,7753.0
2023-01-23 14:15:00,127.84,127.87,127.72,127.83,8743.0,124.2896,124.3187,124.1729,124.2799,8743.0
2023-01-23 14:20:00,127.79,127.81,127.56,127.6,7113.0,124.241,124.2604,124.0173,124.0562,7113.0
2023-01-23 14:25:00,127.61,127.62,127.32,127.36,16298.0,124.066,124.0757,123.784,123.8229,16298.0
2023-01-23 14:30:00,127.35,127.47,127.34,127.47,3914.0,123.8132,123.9298,123.8035,123.9298,3914.0
2023-01-23 14:35:00,127.46,127.46,127.27,127.28,6759.0,123.9201,123.9201,123.7354,123.7451,6759.0
2023-01-23 14:40:00,127.22,127.26,127.17,127.22,4303.0,123.6868,123.7257,123.6382,123.6868,4303.0
2023-01-23 14:45:00,127.18,127.18,126.94,127.05,103808.0,123.6479,123.6479,123.4146,123.5215,103808.0
2023-01-23 14:50:00,127.04,127.07,126.93,126.97,47208.0,123.5118,123.541,123.4048,123.4437,47208.0
2023-01-23 14:55:00,126.98,127.11,126.81,126.94,10322.0,123.4535,123.5798,123.2882,123.4146,10322.0
2023-01-23 15:00:00,126.94,127.23,126.94,127.16,57609.0,123.4146,123.6965,123.4146,123.6285,57609.0
2023-01-23 15:05:00,127.16,127.21,127.07,127.16,7512.0,123.6285,123.6771,123.541,123.6285,7512.0
2023-01-23 15:10:00,127.16,127.19,127.0,127.02,69427.0,123.6285,123.6576,123.4729,123.4923,69427.0
2023-01-23 15:15:00,126.98,127.31,126.93,127.13,39370.0,123.4535,123.7743,123.4048,123.5993,39370.0
2023-01-23 15:20:00,127.12,127.18,127.05,127.1,8677.0,123.5896,123.6479,123.5215,123.5701,8677.0
2023-01-23 15:25:00,127.09,127.09,126.89,126.92,15412.0,123.5604,123.5604,123.366,123.3951,15412.0
2023-01-23 15:30:00,126.92,127.14,126.9,127.14,14995.0,123.3951,123.609,123.3757,123.609,14995.0
2023-01-23 15:35:00,127.14,127.18,126.9,127.06,17802.0,123.609,123.6479,123.3757,123.5312,17802.0
2023-01-23 15:40:00,127.06,127.14,126.9,127.14,27643.0,123.5312,123.609,123.3757,123.609,27643.0
2023-01-23 15:45:00,127.16,127.28,127.14,127.22,20360.0,123.6285,123.7451,123.609,123.6868,20360.0
2023-01-23 15:50:00,127.31,127.51,127.07,127.09,112486.0,123.7743,123.9687,123.541,123.5604,112486.0
2023-01-23 15:55:00,127.13,127.38,126.94,127.08,190645.0,123.5993,123.8423,123.4146,123.5507,190645.0
2023-01-24 09:30:00,127.55,128.26,126.59,126.88,19475.0,124.0076,124.6979,123.0743,123.3562,19475.0
2023-01-24 09:35:00,126.87,127.05,126.7,126.9,11178.0,123.3465,123.5215,123.1812,123.3757,11178.0
2023-01-24 09:40:00,126.86,127.14,126.72,127.14,9950.0,123.3368,123.609,123.2007,123.609,9950.0
2023-01-24 09:45:00,127.11,127.18,126.76,126.8,12715.0,123.5798,123.6479,123.2396,123.2785,12715.0
2023-01-24 09:50:00,126.83,127.06,126.7,127.0,26370.0,123.3076,123.5312,123.1812,123.4729,26370.0
2023-01-24 09:55:00,127.04,127.2,126.92,126.95,9800.0,123.5118,123.6673,123.3951,123.4243,9800.0
2023-01-24 10:00:00,126.95,127.3,126.95,127.27,7963.0,123.4243,123.7646,123.4243,123.7354,7963.0
2023-01-24 10:05:00,127.23,127.24,126.84,126.84,52863.0,123.6965,123.7062,123.3173,123.3173,52863.0
2023-01-24 10:10:00,126.85,127.04,126.61,126.72,13063.0,123.3271,123.5118,123.0937,123.2007,13063.0
2023-01-24 10:15:00,126.81,127.05,126.81,127.03,16233.0,123.2882,123.5215,123.2882,123.5021,16233.0
2023-01-24 10:20:00,127.02,127.2,127.02,127.14,13607.0,123.4923,123.6673,123.4923,123.609,13607.0
2023-01-24 10:25:00,127.13,127.27,127.02,127.1,17814.0,123.5993,123.7354,123.4923,123.5701,17814.0
2023-01-24 10:30:00,127.1,127.35,127.04,127.29,11359.0,123.5701,123.8132,123.5118,123.7548,11359.0
2023-01-24 10:35:00,127.28,127.41,127.25,127.4,15471.0,123.7451,123.8715,123.716,123.8618,15471.0
2023-01-24 10:40:00,127.39,127.42,127.22,127.3,13496.0,123.8521,123.8812,123.6868,123.7646,13496.0
2023-01-24 10:45:00,127.27,127.58,127.23,127.57,23060.0,123.7354,124.0368,123.6965,124.0271,23060.0
2023-01-24 10:50:00,127.57,127.68,127.57,127.6,10281.0,124.0271,124.134,124.0271,124.0562,10281.0
2023-01-24 10:55:00,127.58,127.63,127.42,127.44,20484.0,124.0368,124.0854,123.8812,123.9007,20484.0
2023-01-24 11:00:00,127.47,127.6,127.44,127.54,18862.0,123.9298,124.0562,123.9007,123.9979,18862.0
2023-01-24 11:05:00,127.55,127.68,127.53,127.61,10712.0,124.0076,124.134,123.9882,124.066,10712.0
2023-01-24 11:10:00,127.62,127.73,127.58,127.7,6052.0,124.0757,124.1826,124.0368,124.1535,6052.0
2023-01-24 11:15:00,127.72,127.73,127.47,127.51,7563.0,124.1729,124.1826,123.9298,123.9687,7563.0
2023-01-24 11:20:00,127.54,127.63,127.49,127.62,12269.0,123.9979,124.0854,123.9493,124.0757,12269.0
2023-01-24 11:25:00,127.63,127.8,127.49,127.74,10211.0,124.0854,124.2507,123.9493,124.1923,10211.0
2023-01-24 11:30:00,127.73,127.73,127.4,127.46,10663.0,124.1826,124.1826,123.8618,123.9201,10663.0
2023-01-24 11:35:00,127.51,127.62,127.47,127.62,20074.0,123.9687,124.0757,123.9298,124.0757,20074.0
2023-01-24 11:40:00,127.61,127.62,127.41,127.5,21503.0,124.066,124.0757,123.8715,123.959,21503.0
2023-01-24 11:45:00,127.48,127.76,127.48,127.76,27825.0,123.9396,124.2118,123.9396,124.2118,27825.0
2023-01-24 11:50:00,127.73,127.97,127.72,127.97,20170.0,124.1826,124.416,124.1729,124.416,20170.0
2023-01-24 11:55:00,127.95,128.12,127.95,128.12,10408.0,124.3965,124.5618,124.3965,124.5618,10408.0
2023-01-24 12:00:00,128.1,128.14,127.9,127.93,11236.0,124.5424,124.5812,124.3479,124.3771,11236.0
2023-01-24 12:05:00,127.93,128.29,127.93,128.27,10534.0,124.3771,124.7271,124.3771,124.7076,10534.0
2023-01-24 12:10:00,128.31,128.59,128.27,128.59,7526.0,124.7465,125.0187,124.7076,125.0187,7526.0
2023-01-24 12:15:00,128.59,128.6,128.48,128.57,20219.0,125.0187,125.0285,124.9118,124.9993,20219.0
2023-01-24 12:20:00,128.58,128.66,128.5,128.65,13297.0,125.009,125.0868,124.9312,125.0771,13297.0
2023-01-24 12:25:00,128.65,128.7,128.46,128.69,13337.0,125.0771,125.1257,124.8924,125.116,13337.0
2023-01-24 12:30:00,128.66,128.7,128.43,128.43,10112.0,125.0868,125.1257,124.8632,124.8632,10112.0
2023-01-24 12:35:00,128.43,128.5,128.36,128.5,8198.0,124.8632,124.9312,124.7951,124.9312,8198.0
2023-01-24 12:40:00,128.47,128.58,128.45,128.58,9568.0,124.9021,125.009,124.8826,125.009,9568.0
2023-01-24 12:45:00,128.53,128.53,128.3,128.3,11964.0,124.9604,124.9604,124.7368,124.7368,11964.0
2023-01-24 12:50:00,128.32,128.51,128.29,128.47,8283.0,124.7562,124.941,124.7271,124.9021,8283.0
2023-01-24 12:55:00,128.51,128.53,128.33,128.39,10603.0,124.941,124.9604,124.766,124.8243,10603.0
2023-01-24 13:00:00,128.37,128.49,128.33,128.34,11801.0,124.8049,124.9215,124.766,124.7757,11801.0
2023-01-24 13:05:00,128.34,128.5,128.33,128.47,6653.0,124.7757,124.9312,124.766,124.9021,6653.0
2023-01-24 13:10:00,128.49,128.69,128.48,128.66,7592.0,124.9215,125.116,124.9118,125.0868,7592.0
2023-01-24 13:15:00,128.64,128.71,128.62,128.71,10220.0,125.0674,125.1354,125.0479,125.1354,10220.0
2023-01-24 13:20:00,128.71,128.74,128.5,128.5,9084.0,125.1354,125.1646,124.9312,124.9312,9084.0
2023-01-24 13:25:00,128.5,128.68,128.4,128.62,10467.0,124.9312,125.1062,124.834,125.0479,10467.0
2023-01-24 13:30:00,128.6,128.6,128.42,128.44,9827.0,125.0285,125.0285,124.8535,124.8729,9827.0
2023-01-24 13:35:00,128.43,128.52,128.39,128.49,28112.0,124.8632,124.9507,124.8243,124.9215,28112.0
2023-01-24 13:40:00,128.46,128.66,128.46,128.66,12889.0,124.8924,125.0868,124.8924,125.0868,12889.0
2023-01-24 13:45:00,128.64,128.71,128.5,128.5,8906.0,125.0674,125.1354,124.9312,124.9312,8906.0
2023-01-24 13:50:00,128.5,128.62,128.49,128.61,11729.0,124.9312,125.0479,124.9215,125.0382,11729.0
2023-01-24 13:55:00,128.62,128.77,128.59,128.67,20242.0,125.0479,125.1937,125.0187,125.0965,20242.0
2023-01-24 14:00:00,128.66,128.72,128.5,128.5,12273.0,125.0868,125.1451,124.9312,124.9312,12273.0
2023-01-24 14:05:00,128.52,128.7,128.51,128.7,15475.0,124.9507,125.1257,124.941,125.1257,15475.0
2023-01-24 14:10:00,128.7,128.89,128.7,128.84,16930.0,125.1257,125.3104,125.1257,125.2618,16930.0
2023-01-24 14:15:00,128.84,128.99,128.75,128.96,10013.0,125.2618,125.4076,125.1743,125.3785,10013.0
2023-01-24 14:20:00,128.96,129.1,128.93,129.1,16121.0,125.3785,125.5146,125.3493,125.5146,16121.0
2023-01-24 14:25:00,129.09,129.2,129.08,129.11,15653.0,125.5049,125.6118,125.4951,125.5243,15653.0
2023-01-24 14:30:00,129.14,129.3,129.13,129.22,14143.0,125.5535,125.709,125.5437,125.6312,14143.0
2023-01-24 14:35:00,129.23,129.38,129.19,129.36,17262.0,125.641,125.7868,125.6021,125.7674,17262.0
2023-01-24 14:40:00,129.37,129.44,129.33,129.34,17113.0,125.7771,125.8451,125.7382,125.7479,17113.0
2023-01-24 14:45:00,129.34,129.49,129.32,129.47,30352.0,125.7479,125.8937,125.7285,125.8743,30352.0
2023-01-24 14:50:00,129.49,129.5,129.28,129.42,16393.0,125.8937,125.9035,125.6896,125.8257,16393.0
2023-01-24 14:55:00,129.42,129.52,129.34,129.4,12341.0,125.8257,125.9229,125.7479,125.8062,12341.0
2023-01-24 15:00:00,129.42,129.53,129.38,129.46,11495.0,125.8257,125.9326,125.7868,125.8646,11495.0
2023-01-24 15:05:00,129.46,129.46,129.25,129.31,13369.0,125.8646,125.8646,125.6604,125.7187,13369.0
2023-01-24 15:10:00,129.34,129.47,129.31,129.41,14013.0,125.7479,125.8743,125.7187,125.816,14013.0
2023-01-24 15:15:00,129.46,129.46,129.27,129.34,12908.0,125.8646,125.8646,125.6799,125.7479,12908.0
2023-01-24 15:20:00,129.36,129.44,129.27,129.42,16261.0,125.7674,125.8451,125.6799,125.8257,16261.0
2023-01-24 15:25:00,129.43,129.43,129.27,129.38,15809.0,125.8354,125.8354,125.6799,125.7868,15809.0
2023-01-24 15:30:00,129.38,129.41,129.25,129.39,19835.0,125.7868,125.816,125.6604,125.7965,19835.0
2023-01-24 15:35:00,129.38,129.44,129.2,129.21,27806.0,125.7868,125.8451,125.6118,125.6215,27806.0
2023-01-24 15:40:00,129.21,129.28,129.08,129.26,42389.0,125.6215,125.6896,125.4951,125.6701,42389.0
2023-01-24 15:45:00,129.27,129.27,129.09,129.23,54578.0,125.6799,125.6799,125.5049,125.641,54578.0
2023-01-24 15:50:00,129.25,129.36,129.13,129.21,82072.0,125.6604,125.7674,125.5437,125.6215,82072.0
2023-01-24 15:55:00,129.2,129.37,129.11,129.18,127890.0,125.6118,125.7771,125.5243,125.5924,127890.0
2023-01-25 09:30:00,128.5,131.5,128.5,131.5,60179.0,124.9312,127.8479,124.9312,127.8479,60179.0
2023-01-25 09:35:00,131.5,133.02,130.88,132.64,54721.0,127.8479,129.3257,127.2451,128.9563,54721.0
2023-01-25 09:40:00,132.7,133.0,132.44,132.84,47059.0,129.0146,129.3063,128.7618,129.1507,47059.0
2023-01-25 09:45:00,132.73,133.08,132.32,132.94,46571.0,129.0438,129.384,128.6452,129.2479,46571.0
2023-01-25 09:50:00,132.94,132.94,131.84,132.01,20406.0,129.2479,129.2479,128.1785,128.3438,20406.0
2023-01-25 09:55:00,132.09,132.39,131.94,131.99,12884.0,128.4215,128.7132,128.2757,128.3243,12884.0
2023-01-25 10:00:00,131.9,132.99,131.89,132.87,20121.0,128.2368,129.2965,128.2271,129.1799,20121.0
2023-01-25 10:05:00,132.87,133.74,132.86,133.31,25642.0,129.1799,130.0257,129.1702,129.6077,25642.0
2023-01-25 10:10:00,133.39,133.91,133.32,133.79,22526.0,129.6854,130.191,129.6174,130.0743,22526.0
2023-01-25 10:15:00,133.79,134.14,133.3,134.14,29019.0,130.0743,130.4146,129.5979,130.4146,29019.0
2023-01-25 10:20:00,134.06,134.28,133.81,134.16,18584.0,130.3368,130.5507,130.0938,130.4341,18584.0
2023-01-25 10:25:00,134.13,134.22,133.57,133.67,27908.0,130.4049,130.4924,129.8604,129.9577,27908.0
2023-01-25 10:30:00,133.67,133.69,132.88,132.94,20962.0,129.9577,129.9771,129.1896,129.2479,20962.0
2023-01-25 10:35:00,132.97,132.98,132.11,132.28,21688.0,129.2771,129.2868,128.441,128.6063,21688.0
2023-01-25 10:40:00,132.24,133.23,132.24,132.88,18113.0,128.5674,129.5299,128.5674,129.1896,18113.0
2023-01-25 10:45:00,132.88,132.88,132.56,132.64,16663.0,129.1896,129.1896,128.8785,128.9563,16663.0
2023-01-25 10:50:00,132.64,132.98,132.61,132.98,16666.0,128.9563,129.2868,128.9271,129.2868,16666.0
2023-01-25 10:55:00,133.02,133.23,132.91,133.13,12977.0,129.3257,129.5299,129.2188,129.4327,12977.0
2023-01-25 11:00:00,133.11,133.41,133.04,133.39,12639.0,129.4132,129.7049,129.3452,129.6854,12639.0
2023-01-25 11:05:00,133.41,133.69,133.35,133.61,16729.0,129.7049,129.9771,129.6465,129.8993,16729.0
2023-01-25 11:10:00,133.66,133.82,133.52,133.6,20358.0,129.9479,130.1035,129.8118,129.8896,20358.0
2023-01-25 11:15:00,133.59,133.8,133.52,133.73,12823.0,129.8799,130.084,129.8118,130.016,12823.0
2023-01-25 11:20:00,133.72,133.99,133.7,133.89,11122.0,130.0063,130.2688,129.9868,130.1715,11122.0
2023-01-25 11:25:00,133.94,134.22,133.87,134.22,14160.0,130.2202,130.4924,130.1521,130.4924,14160.0
2023-01-25 11:30:00,134.21,134.46,134.02,134.42,17039.0,130.4827,130.7257,130.2979,130.6868,17039.0
2023-01-25 11:35:00,134.41,134.75,134.36,134.75,16554.0,130.6771,131.0077,130.6285,131.0077,16554.0
2023-01-25 11:40:00,134.77,134.93,134.68,134.78,15688.0,131.0271,131.1827,130.9396,131.0368,15688.0
2023-01-25 11:45:00,134.75,135.01,134.65,134.97,17889.0,131.0077,131.2604,130.9104,131.2216,17889.0
2023-01-25 11:50:00,134.97,135.25,134.74,135.11,22042.0,131.2216,131.4938,130.9979,131.3577,22042.0
2023-01-25 11:55:00,135.11,135.34,135.09,135.15,18015.0,131.3577,131.5813,131.3382,131.3966,18015.0
2023-01-25 12:00:00,135.18,135.3,134.81,134.87,22487.0,131.4257,131.5424,131.066,131.1243,22487.0
2023-01-25 12:05:00,134.86,134.9,134.58,134.73,19826.0,131.1146,131.1535,130.8424,130.9882,19826.0
2023-01-25 12:10:00,134.77,134.77,134.27,134.47,15041.0,131.0271,131.0271,130.541,130.7354,15041.0
2023-01-25 12:15:00,134.47,135.02,134.47,134.68,17914.0,130.7354,131.2702,130.7354,130.9396,17914.0
2023-01-25 12:20:00,134.69,134.79,134.48,134.75,14504.0,130.9493,131.0466,130.7452,131.0077,14504.0
2023-01-25 12:25:00,134.77,135.06,134.69,135.03,12155.0,131.0271,131.3091,130.9493,131.2799,12155.0
2023-01-25 12:30:00,135.06,135.37,134.99,135.37,10967.0,131.3091,131.6104,131.241,131.6104,10967.0
2023-01-25 12:35:00,135.34,135.39,135.1,135.37,22363.0,131.5813,131.6299,131.3479,131.6104,22363.0
2023-01-25 12:40:00,135.37,135.46,135.25,135.38,18450.0,131.6104,131.6979,131.4938,131.6202,18450.0
2023-01-25 12:45:00,135.36,135.48,135.24,135.26,15559.0,131.6007,131.7174,131.4841,131.5035,15559.0
2023-01-25 12:50:00,135.27,135.45,135.25,135.29,8741.0,131.5132,131.6882,131.4938,131.5327,8741.0
2023-01-25 12:55:00,135.28,135.35,135.1,135.14,14222.0,131.5229,131.591,131.3479,131.3868,14222.0
2023-01-25 13:00:00,135.13,135.29,134.9,134.96,12437.0,131.3771,131.5327,131.1535,131.2118,12437.0
2023-01-25 13:05:00,134.99,135.3,134.97,134.98,11956.0,131.241,131.5424,131.2216,131.2313,11956.0
2023-01-25 13:10:00,135.0,135.23,134.99,135.15,8600.0,131.2507,131.4743,131.241,131.3966,8600.0
2023-01-25 13:15:00,135.13,135.13,134.94,134.98,7012.0,131.3771,131.3771,131.1924,131.2313,7012.0
2023-01-25 13:20:00,134.95,135.03,134.43,134.44,13445.0,131.2021,131.2799,130.6966,130.7063,13445.0
2023-01-25 13:25:00,134.42,134.85,134.42,134.65,23218.0,130.6868,131.1049,130.6868,130.9104,23218.0
2023-01-25 13:30:00,134.67,134.8,134.64,134.71,14373.0,130.9299,131.0563,130.9007,130.9688,14373.0
2023-01-25 13:35:00,134.71,134.79,134.47,134.52,13328.0,130.9688,131.0466,130.7354,130.7841,13328.0
2023-01-25 13:40:00,134.54,134.7,134.43,134.51,22765.0,130.8035,130.9591,130.6966,130.7743,22765.0
2023-01-25 13:45:00,134.51,134.6,134.4,134.5,12634.0,130.7743,130.8618,130.6674,130.7646,12634.0
2023-01-25 13:50:00,134.48,134.48,133.69,134.03,33684.0,130.7452,130.7452,129.9771,130.3077,33684.0
2023-01-25 13:55:00,134.03,134.11,133.92,134.1,33750.0,130.3077,130.3854,130.2007,130.3757,33750.0
2023-01-25 14:00:00,134.1,134.39,133.98,134.15,29853.0,130.3757,130.6577,130.259,130.4243,29853.0
2023-01-25 14:05:00,134.14,134.42,134.14,134.36,10015.0,130.4146,130.6868,130.4146,130.6285,10015.0
2023-01-25 14:10:00,134.38,134.41,134.1,134.41,15399.0,130.6479,130.6771,130.3757,130.6771,15399.0
2023-01-25 14:15:00,134.41,134.78,134.37,134.71,18229.0,130.6771,131.0368,130.6382,130.9688,18229.0
2023-01-25 14:20:00,134.71,134.78,134.61,134.69,25203.0,130.9688,131.0368,130.8716,130.9493,25203.0
2023-01-25 14:25:00,134.67,134.71,134.45,134.58,13037.0,130.9299,130.9688,130.716,130.8424,13037.0
2023-01-25 14:30:00,134.6,134.7,134.47,134.48,12252.0,130.8618,130.9591,130.7354,130.7452,12252.0
2023-01-25 14:35:00,134.48,134.65,134.48,134.63,10299.0,130.7452,130.9104,130.7452,130.891,10299.0
2023-01-25 14:40:00,134.66,134.79,134.66,134.76,12799.0,130.9202,131.0466,130.9202,131.0174,12799.0
2023-01-25 14:45:00,134.79,134.95,134.73,134.94,14023.0,131.0466,131.2021,130.9882,131.1924,14023.0
2023-01-25 14:50:00,134.97,135.11,134.95,134.97,15921.0,131.2216,131.3577,131.2021,131.2216,15921.0
2023-01-25 14:55:00,134.95,135.18,134.94,135.04,13457.0,131.2021,131.4257,131.1924,131.2896,13457.0
2023-01-25 15:00:00,135.04,135.08,134.91,135.04,17070.0,131.2896,131.3285,131.1632,131.2896,17070.0
2023-01-25 15:05:00,135.05,135.2,134.89,135.2,17356.0,131.2993,131.4452,131.1438,131.4452,17356.0
2023-01-25 15:10:00,135.21,135.21,134.89,134.94,14184.0,131.4549,131.4549,131.1438,131.1924,14184.0
2023-01-25 15:15:00,134.93,135.1,134.93,135.09,14628.0,131.1827,131.3479,131.1827,131.3382,14628.0
2023-01-25 15:20:00,135.09,135.15,134.89,134.96,19194.0,131.3382,131.3966,131.1438,131.2118,19194.0
2023-01-25 15:25:00,134.98,135.22,134.97,135.12,19813.0,131.2313,131.4646,131.2216,131.3674,19813.0
2023-01-25 15:30:00,135.12,135.16,134.87,135.04,25181.0,131.3674,131.4063,131.1243,131.2896,25181.0
2023-01-25 15:35:00,135.04,135.2,134.87,135.15,25844.0,131.2896,131.4452,131.1243,131.3966,25844.0
2023-01-25 15:40:00,135.14,135.29,135.09,135.28,27230.0,131.3868,131.5327,131.3382,131.5229,27230.0
2023-01-25 15:45:00,135.29,135.34,135.02,135.21,57986.0,131.5327,131.5813,131.2702,131.4549,57986.0
2023-01-25 15:50:00,135.2,135.35,135.16,135.25,88312.0,131.4452,131.591,131.4063,131.4938,88312.0
2023-01-25 15:55:00,135.27,135.5,135.24,135.5,188218.0,131.5132,131.7368,131.4841,131.7368,188218.0
2023-01-26 09:30:00,135.87,135.89,135.26,135.67,43931.0,132.0966,132.116,131.5035,131.9021,43931.0
2023-01-26 09:35:00,135.44,135.95,135.03,135.95,8325.0,131.6785,132.1743,131.2799,132.1743,8325.0
2023-01-26 09:40:00,135.82,136.15,135.45,136.14,27301.0,132.0479,132.3688,131.6882,132.3591,27301.0
2023-01-26 09:45:00,136.19,136.37,135.75,136.07,33548.0,132.4077,132.5827,131.9799,132.291,33548.0
2023-01-26 09:50:00,136.07,136.25,135.71,135.71,50476.0,132.291,132.466,131.941,131.941,50476.0
2023-01-26 09:55:00,135.71,135.71,134.79,134.96,45997.0,131.941,131.941,131.0466,131.2118,45997.0
2023-01-26 10:00:00,135.19,135.19,134.49,134.91,41170.0,131.4354,131.4354,130.7549,131.1632,41170.0
2023-01-26 10:05:00,134.87,135.01,134.63,134.69,22410.0,131.1243,131.2604,130.891,130.9493,22410.0
2023-01-26 10:10:00,134.7,135.23,134.43,135.18,33571.0,130.9591,131.4743,130.6966,131.4257,33571.0
2023-01-26 10:15:00,135.21,135.29,135.0,135.06,15323.0,131.4549,131.5327,131.2507,131.3091,15323.0
2023-01-26 10:20:00,135.02,135.06,134.76,135.0,11685.0,131.2702,131.3091,131.0174,131.2507,11685.0
2023-01-26 10:25:00,135.0,135.23,134.94,135.18,20049.0,131.2507,131.4743,131.1924,131.4257,20049.0
2023-01-26 10:30:00,135.21,135.57,135.12,135.54,11462.0,131.4549,131.8049,131.3674,131.7757,11462.0
2023-01-26 10:35:00,135.53,135.53,135.08,135.09,10539.0,131.766,131.766,131.3285,131.3382,10539.0
2023-01-26 10:40:00,135.16,135.38,135.02,135.02,9001.0,131.4063,131.6202,131.2702,131.2702,9001.0
2023-01-26 10:45:00,134.99,135.25,134.93,135.17,45790.0,131.241,131.4938,131.1827,131.416,45790.0
2023-01-26 10:50:00,135.16,135.19,134.72,134.8,13840.0,131.4063,131.4354,130.9785,131.0563,13840.0
2023-01-26 10:55:00,134.8,134.82,134.65,134.69,10388.0,131.0563,131.0757,130.9104,130.9493,10388.0
2023-01-26 11:00:00,134.73,134.82,134.65,134.71,9257.0,130.9882,131.0757,130.9104,130.9688,9257.0
2023-01-26 11:05:00,134.7,134.97,134.7,134.85,9061.0,130.9591,131.2216,130.9591,131.1049,9061.0
2023-01-26 11:10:00,134.84,135.02,134.84,135.0,14799.0,131.0952,131.2702,131.0952,131.2507,14799.0
2023-01-26 11:15:00,135.01,135.09,134.94,135.03,6626.0,131.2604,131.3382,131.1924,131.2799,6626.0
2023-01-26 11:20:00,135.04,135.21,134.83,135.13,21035.0,131.2896,131.4549,131.0854,131.3771,21035.0
2023-01-26 11:25:00,135.05,135.17,134.99,135.15,10080.0,131.2993,131.416,131.241,131.3966,10080.0
2023-01-26 11:30:00,135.15,135.29,134.97,135.05,9622.0,131.3966,131.5327,131.2216,131.2993,9622.0
2023-01-26 11:35:00,135.06,135.13,134.99,135.04,9924.0,131.3091,131.3771,131.241,131.2896,9924.0
2023-01-26 11:40:00,135.03,135.11,134.92,134.97,123902.0,131.2799,131.3577,131.1729,131.2216,123902.0
2023-01-26 11:45:00,134.98,135.28,134.96,135.14,18441.0,131.2313,131.5229,131.2118,131.3868,18441.0
2023-01-26 11:50:00,135.13,135.15,134.33,134.66,101815.0,131.3771,131.3966,130.5993,130.9202,101815.0
2023-01-26 11:55:00,134.62,134.83,134.52,134.83,19771.0,130.8813,131.0854,130.7841,131.0854,19771.0
2023-01-26 12:00:00,134.87,135.17,134.87,135.13,13642.0,131.1243,131.416,131.1243,131.3771,13642.0
2023-01-26 12:05:00,135.16,135.25,134.99,135.05,16821.0,131.4063,131.4938,131.241,131.2993,16821.0
2023-01-26 12:10:00,135.05,135.05,134.81,134.95,19128.0,131.2993,131.2993,131.066,131.2021,19128.0
2023-01-26 12:15:00,134.95,135.03,134.85,134.91,90511.0,131.2021,131.2799,131.1049,131.1632,90511.0
2023-01-26 12:20:00,134.89,135.12,134.87,135.04,13294.0,131.1438,131.3674,131.1243,131.2896,13294.0
2023-01-26 12:25:00,135.03,135.22,134.98,135.11,4557.0,131.2799,131.4646,131.2313,131.3577,4557.0
2023-01-26 12:30:00,135.08,135.45,135.07,135.44,14432.0,131.3285,131.6882,131.3188,131.6785,14432.0
2023-01-26 12:35:00,135.41,135.47,134.92,134.93,14599.0,131.6493,131.7077,131.1729,131.1827,14599.0
2023-01-26 12:40:00,134.93,135.06,134.9,134.96,19294.0,131.1827,131.3091,131.1535,131.2118,19294.0
2023-01-26 12:45:00,134.99,135.12,134.89,135.04,23442.0,131.241,131.3674,131.1438,131.2896,23442.0
2023-01-26 12:50:00,135.03,135.13,134.99,135.08,7166.0,131.2799,131.3771,131.241,131.3285,7166.0
2023-01-26 12:55:00,135.13,135.13,134.81,134.94,10815.0,131.3771,131.3771,131.066,131.1924,10815.0
2023-01-26 13:00:00,135.04,135.31,134.97,135.23,14501.0,131.2896,131.5521,131.2216,131.4743,14501.0
2023-01-26 13:05:00,135.2,135.23,135.05,135.16,8006.0,131.4452,131.4743,131.2993,131.4063,8006.0
2023-01-26 13:10:00,135.16,135.25,135.04,135.19,8979.0,131.4063,131.4938,131.2896,131.4354,8979.0
2023-01-26 13:15:00,135.21,135.31,135.07,135.07,10464.0,131.4549,131.5521,131.3188,131.3188,10464.0
2023-01-26 13:20:00,135.08,135.18,134.95,134.98,13448.0,131.3285,131.4257,131.2021,131.2313,13448.0
2023-01-26 13:25:00,134.98,135.07,134.94,134.95,7752.0,131.2313,131.3188,131.1924,131.2021,7752.0
2023-01-26 13:30:00,134.96,135.07,134.92,135.02,11948.0,131.2118,131.3188,131.1729,131.2702,11948.0
2023-01-26 13:35:00,135.03,135.24,135.02,135.24,11151.0,131.2799,131.4841,131.2702,131.4841,11151.0
2023-01-26 13:40:00,135.24,135.32,135.05,135.08,15174.0,131.4841,131.5618,131.2993,131.3285,15174.0
2023-01-26 13:45:00,135.13,135.22,135.07,135.18,17778.0,131.3771,131.4646,131.3188,131.4257,17778.0
2023-01-26 13:50:00,135.19,135.38,135.17,135.22,9431.0,131.4354,131.6202,131.416,131.4646,9431.0
2023-01-26 13:55:00,135.21,135.25,135.09,135.11,21277.0,131.4549,131.4938,131.3382,131.3577,21277.0
2023-01-26 14:00:00,135.11,135.39,135.11,135.39,11333.0,131.3577,131.6299,131.3577,131.6299,11333.0
2023-01-26 14:05:00,135.41,135.66,135.41,135.63,12901.0,131.6493,131.8924,131.6493,131.8632,12901.0
2023-01-26 14:10:00,135.64,135.7,135.4,135.49,11872.0,131.8729,131.9313,131.6396,131.7271,11872.0
2023-01-26 14:15:00,135.48,135.72,135.4,135.4,14986.0,131.7174,131.9507,131.6396,131.6396,14986.0
2023-01-26 14:20:00,135.4,135.4,135.15,135.17,11177.0,131.6396,131.6396,131.3966,131.416,11177.0
2023-01-26 14:25:00,135.17,135.17,134.94,134.99,8310.0,131.416,131.416,131.1924,131.241,8310.0
2023-01-26 14:30:00,134.98,135.13,134.96,134.96,8936.0,131.2313,131.3771,131.2118,131.2118,8936.0
2023-01-26 14:35:00,134.94,135.2,134.94,134.96,10331.0,131.1924,131.4452,131.1924,131.2118,10331.0
2023-01-26 14:40:00,135.01,135.12,134.94,135.02,12325.0,131.2604,131.3674,131.1924,131.2702,12325.0
2023-01-26 14:45:00,135.02,135.09,134.94,134.99,6099.0,131.2702,131.3382,131.1924,131.241,6099.0
2023-01-26 14:50:00,134.94,135.14,134.93,135.01,8864.0,131.1924,131.3868,131.1827,131.2604,8864.0
2023-01-26 14:55:00,135.03,135.18,135.03,135.18,5974.0,131.2799,131.4257,131.2799,131.4257,5974.0
2023-01-26 15:00:00,135.23,135.24,135.14,135.22,8752.0,131.4743,131.4841,131.3868,131.4646,8752.0
2023-01-26 15:05:00,135.21,135.3,135.13,135.3,12012.0,131.4549,131.5424,131.3771,131.5424,12012.0
2023-01-26 15:10:00,135.31,135.51,135.31,135.4,7221.0,131.5521,131.7466,131.5521,131.6396,7221.0
2023-01-26 15:15:00,135.38,135.41,135.22,135.23,10911.0,131.6202,131.6493,131.4646,131.4743,10911.0
2023-01-26 15:20:00,135.22,135.25,135.12,135.17,19433.0,131.4646,131.4938,131.3674,131.416,19433.0
2023-01-26 15:25:00,135.17,135.19,134.74,134.74,40781.0,131.416,131.4354,130.9979,130.9979,40781.0
2023-01-26 15:30:00,134.74,134.87,134.63,134.75,17737.0,130.9979,131.1243,130.891,131.0077,17737.0
2023-01-26 15:35:00,134.77,134.8,134.54,134.74,42602.0,131.0271,131.0563,130.8035,130.9979,42602.0
2023-01-26 15:40:00,134.75,134.77,134.57,134.6,19747.0,131.0077,131.0271,130.8327,130.8618,19747.0
2023-01-26 15:45:00,134.58,134.68,134.48,134.6,25562.0,130.8424,130.9396,130.7452,130.8618,25562.0
2023-01-26 15:50:00,134.63,134.84,134.63,134.69,47258.0,130.891,131.0952,130.891,130.9493,47258.0
2023-01-26 15:55:00,134.68,134.98,134.68,134.92,106942.0,130.9396,131.2313,130.9396,131.1729,106942.0
2023-01-27 09:30:00,134.94,134.94,134.21,134.21,28069.0,131.1924,131.1924,130.4827,130.4827,28069.0
2023-01-27 09:35:00,134.31,134.65,134.23,134.32,54548.0,130.5799,130.9104,130.5021,130.5896,54548.0
2023-01-27 09:40:00,134.27,134.59,134.23,134.44,19981.0,130.541,130.8521,130.5021,130.7063,19981.0
2023-01-27 09:45:00,134.43,134.51,134.29,134.34,8361.0,130.6966,130.7743,130.5604,130.6091,8361.0
2023-01-27 09:50:00,134.38,134.59,134.34,134.44,19239.0,130.6479,130.8521,130.6091,130.7063,19239.0
2023-01-27 09:55:00,134.42,134.47,134.07,134.3,9511.0,130.6868,130.7354,130.3466,130.5702,9511.0
2023-01-27 10:00:00,134.44,134.51,134.19,134.47,19723.0,130.7063,130.7743,130.4632,130.7354,19723.0
2023-01-27 10:05:00,134.47,135.1,134.42,135.04,57160.0,130.7354,131.3479,130.6868,131.2896,57160.0
2023-01-27 10:10:00,135.04,135.21,134.89,134.99,36357.0,131.2896,131.4549,131.1438,131.241,36357.0
2023-01-27 10:15:00,134.96,135.04,134.75,134.81,22022.0,131.2118,131.2896,131.0077,131.066,22022.0
2023-01-27 10:20:00,134.87,134.88,134.58,134.67,26247.0,131.1243,131.1341,130.8424,130.9299,26247.0
2023-01-27 10:25:00,134.67,135.14,134.63,135.14,17663.0,130.9299,131.3868,130.891,131.3868,17663.0
2023-01-27 10:30:00,135.12,135.17,134.76,134.83,23446.0,131.3674,131.416,131.0174,131.0854,23446.0
2023-01-27 10:35:00,134.81,135.05,134.77,134.95,33653.0,131.066,131.2993,131.0271,131.2021,33653.0
2023-01-27 10:40:00,135.0,135.1,134.86,135.0,51613.0,131.2507,131.3479,131.1146,131.2507,51613.0
2023-01-27 10:45:00,134.98,134.99,134.65,134.72,20429.0,131.2313,131.241,130.9104,130.9785,20429.0
2023-01-27 10:50:00,134.71,134.71,134.55,134.62,13681.0,130.9688,130.9688,130.8132,130.8813,13681.0
2023-01-27 10:55:00,134.59,134.96,134.57,134.84,17339.0,130.8521,131.2118,130.8327,131.0952,17339.0
2023-01-27 11:00:00,134.84,134.85,134.65,134.81,11375.0,131.0952,131.1049,130.9104,131.066,11375.0
2023-01-27 11:05:00,134.82,134.9,134.74,134.8,10462.0,131.0757,131.1535,130.9979,131.0563,10462.0
2023-01-27 11:10:00,134.8,134.86,134.47,134.5,19180.0,131.0563,131.1146,130.7354,130.7646,19180.0
2023-01-27 11:15:00,134.47,134.75,134.42,134.63,36619.0,130.7354,131.0077,130.6868,130.891,36619.0
2023-01-27 11:20:00,134.63,134.68,134.5,134.66,24571.0,130.891,130.9396,130.7646,130.9202,24571.0
2023-01-27 11:25:00,134.65,134.69,134.49,134.63,12647.0,130.9104,130.9493,130.7549,130.891,12647.0
2023-01-27 11:30:00,134.63,135.12,134.61,135.08,10102.0,130.891,131.3674,130.8716,131.3285,10102.0
2023-01-27 11:35:00,135.13,135.27,135.0,135.0,16183.0,131.3771,131.5132,131.2507,131.2507,16183.0
2023-01-27 11:40:00,135.02,135.23,135.02,135.19,3442.0,131.2702,131.4743,131.2702,131.4354,3442.0
2023-01-27 11:45:00,135.17,135.18,135.06,135.15,6170.0,131.416,131.4257,131.3091,131.3966,6170.0
2023-01-27 11:50:00,135.13,135.13,134.93,134.96,4839.0,131.3771,131.3771,131.1827,131.2118,4839.0
2023-01-27 11:55:00,134.96,135.18,134.86,134.86,13247.0,131.2118,131.4257,131.1146,131.1146,13247.0
2023-01-27 12:00:00,134.89,134.89,134.76,134.82,2489.0,131.1438,131.1438,131.0174,131.0757,2489.0
2023-01-27 12:05:00,134.81,134.86,134.69,134.79,3728.0,131.066,131.1146,130.9493,131.0466,3728.0
2023-01-27 12:10:00,134.81,135.04,134.81,135.04,10324.0,131.066,131.2896,131.066,131.2896,10324.0
2023-01-27 12:15:00,135.05,135.17,134.96,134.97,8568.0,131.2993,131.416,131.2118,131.2216,8568.0
2023-01-27 12:20:00,134.98,134.98,134.69,134.81,19715.0,131.2313,131.2313,130.9493,131.066,19715.0
2023-01-27 12:25:00,134.81,135.01,134.76,134.79,24199.0,131.066,131.2604,131.0174,131.0466,24199.0
2023-01-27 12:30:00,134.75,134.96,134.71,134.72,13618.0,131.0077,131.2118,130.9688,130.9785,13618.0
2023-01-27 12:35:00,134.71,134.78,134.67,134.73,5726.0,130.9688,131.0368,130.9299,130.9882,5726.0
2023-01-27 12:40:00,134.75,134.76,134.63,134.63,5485.0,131.0077,131.0174,130.891,130.891,5485.0
2023-01-27 12:45:00,134.64,134.74,134.61,134.74,3413.0,130.9007,130.9979,130.8716,130.9979,3413.0
2023-01-27 12:50:00,134.74,134.89,134.7,134.86,22557.0,130.9979,131.1438,130.9591,131.1146,22557.0
2023-01-27 12:55:00,134.83,135.1,134.82,135.1,15213.0,131.0854,131.3479,131.0757,131.3479,15213.0
2023-01-27 13:00:00,135.11,135.18,134.81,134.82,14171.0,131.3577,131.4257,131.066,131.0757,14171.0
2023-01-27 13:05:00,134.81,134.95,134.8,134.86,3076.0,131.066,131.2021,131.0563,131.1146,3076.0
2023-01-27 13:10:00,134.84,134.84,134.68,134.75,5768.0,131.0952,131.0952,130.9396,131.0077,5768.0
2023-01-27 13:15:00,134.75,134.78,134.65,134.72,4703.0,131.0077,131.0368,130.9104,130.9785,4703.0
2023-01-27 13:20:00,134.72,134.89,134.69,134.89,3636.0,130.9785,131.1438,130.9493,131.1438,3636.0
2023-01-27 13:25:00,134.92,134.96,134.82,134.91,6098.0,131.1729,131.2118,131.0757,131.1632,6098.0
2023-01-27 13:30:00,134.91,135.11,134.91,135.11,6744.0,131.1632,131.3577,131.1632,131.3577,6744.0
2023-01-27 13:35:00,135.12,135.29,135.08,135.25,7214.0,131.3674,131.5327,131.3285,131.4938,7214.0
2023-01-27 13:40:00,135.28,135.28,134.92,134.94,8648.0,131.5229,131.5229,131.1729,131.1924,8648.0
2023-01-27 13:45:00,134.95,134.97,134.88,134.93,5384.0,131.2021,131.2216,131.1341,131.1827,5384.0
2023-01-27 13:50:00,134.91,135.04,134.82,135.03,7711.0,131.1632,131.2896,131.0757,131.2799,7711.0
2023-01-27 13:55:00,135.05,135.22,135.01,135.19,12823.0,131.2993,131.4646,131.2604,131.4354,12823.0
2023-01-27 14:00:00,135.19,135.42,135.18,135.39,9042.0,131.4354,131.6591,131.4257,131.6299,9042.0
2023-01-27 14:05:00,135.38,135.42,135.27,135.41,16893.0,131.6202,131.6591,131.5132,131.6493,16893.0
2023-01-27 14:10:00,135.43,135.48,135.29,135.33,5269.0,131.6688,131.7174,131.5327,131.5716,5269.0
2023-01-27 14:15:00,135.32,135.36,135.25,135.3,6064.0,131.5618,131.6007,131.4938,131.5424,6064.0
2023-01-27 14:20:00,135.28,135.29,135.18,135.18,7227.0,131.5229,131.5327,131.4257,131.4257,7227.0
2023-01-27 14:25:00,135.18,135.27,135.06,135.24,6549.0,131.4257,131.5132,131.3091,131.4841,6549.0
2023-01-27 14:30:00,135.23,135.31,135.17,135.18,9021.0,131.4743,131.5521,131.416,131.4257,9021.0
2023-01-27 14:35:00,135.18,135.27,135.09,135.25,5168.0,131.4257,131.5132,131.3382,131.4938,5168.0
2023-01-27 14:40:00,135.25,135.31,135.23,135.29,7253.0,131.4938,131.5521,131.4743,131.5327,7253.0
2023-01-27 14:45:00,135.27,135.45,135.26,135.45,4920.0,131.5132,131.6882,131.5035,131.6882,4920.0
2023-01-27 14:50:00,135.46,135.48,135.37,135.45,4953.0,131.6979,131.7174,131.6104,131.6882,4953.0
2023-01-27 14:55:00,135.47,135.6,135.46,135.59,6765.0,131.7077,131.8341,131.6979,131.8243,6765.0
2023-01-27 15:00:00,135.62,135.64,135.31,135.35,10159.0,131.8535,131.8729,131.5521,131.591,10159.0
2023-01-27 15:05:00,135.35,135.51,135.32,135.5,4730.0,131.591,131.7466,131.5618,131.7368,4730.0
2023-01-27 15:10:00,135.49,135.49,135.32,135.32,12571.0,131.7271,131.7271,131.5618,131.5618,12571.0
2023-01-27 15:15:00,135.31,135.4,135.22,135.23,10308.0,131.5521,131.6396,131.4646,131.4743,10308.0
2023-01-27 15:20:00,135.24,135.24,135.05,135.13,13487.0,131.4841,131.4841,131.2993,131.3771,13487.0
2023-01-27 15:25:00,135.13,135.25,135.09,135.19,12069.0,131.3771,131.4938,131.3382,131.4354,12069.0
2023-01-27 15:30:00,135.18,135.2,134.96,135.09,17818.0,131.4257,131.4452,131.2118,131.3382,17818.0
2023-01-27 15:35:00,135.09,135.34,135.07,135.25,21195.0,131.3382,131.5813,131.3188,131.4938,21195.0
2023-01-27 15:40:00,135.27,135.31,135.21,135.26,23886.0,131.5132,131.5521,131.4549,131.5035,23886.0
2023-01-27 15:45:00,135.26,135.32,135.05,135.06,40187.0,131.5035,131.5618,131.2993,131.3091,40187.0
2023-01-27 15:50:00,135.07,135.16,134.99,135.16,59900.0,131.3188,131.4063,131.241,131.4063,59900.0
2023-01-27 15:55:00,135.17,135.19,134.94,135.09,135247.0,131.416,131.4354,131.1924,131.3382,135247.0
2023-01-30 09:30:00,135.4,135.74,135.01,135.23,29471.0,131.6396,131.9702,131.2604,131.4743,29471.0
2023-01-30 09:35:00,135.22,135.54,135.13,135.47,9578.0,131.4646,131.7757,131.3771,131.7077,9578.0
2023-01-30 09:40:00,135.4,135.78,135.32,135.47,33569.0,131.6396,132.0091,131.5618,131.7077,33569.0
2023-01-30 09:45:00,135.43,135.82,135.36,135.36,21614.0,131.6688,132.0479,131.6007,131.6007,21614.0
2023-01-30 09:50:00,135.36,135.38,135.09,135.2,12699.0,131.6007,131.6202,131.3382,131.4452,12699.0
2023-01-30 09:55:00,135.15,135.31,135.01,135.31,6444.0,131.3966,131.5521,131.2604,131.5521,6444.0
2023-01-30 10:00:00,135.28,135.39,135.12,135.39,17025.0,131.5229,131.6299,131.3674,131.6299,17025.0
2023-01-30 10:05:00,135.4,135.58,135.4,135.54,11273.0,131.6396,131.8146,131.6396,131.7757,11273.0
2023-01-30 10:10:00,135.47,135.58,135.4,135.44,10723.0,131.7077,131.8146,131.6396,131.6785,10723.0
2023-01-30 10:15:00,135.46,135.74,135.43,135.44,18373.0,131.6979,131.9702,131.6688,131.6785,18373.0
2023-01-30 10:20:00,135.45,135.51,135.28,135.33,15055.0,131.6882,131.7466,131.5229,131.5716,15055.0
2023-01-30 10:25:00,135.38,135.66,135.34,135.66,24696.0,131.6202,131.8924,131.5813,131.8924,24696.0
2023-01-30 10:30:00,135.69,135.95,135.63,135.75,29467.0,131.9216,132.1743,131.8632,131.9799,29467.0
2023-01-30 10:35:00,135.77,135.96,135.69,135.91,66829.0,131.9993,132.1841,131.9216,132.1354,66829.0
2023-01-30 10:40:00,135.89,136.09,135.86,136.0,45134.0,132.116,132.3104,132.0868,132.2229,45134.0
2023-01-30 10:45:00,135.99,136.01,135.65,135.81,18822.0,132.2132,132.2327,131.8827,132.0382,18822.0
2023-01-30 10:50:00,135.81,135.98,135.76,135.81,17510.0,132.0382,132.2035,131.9896,132.0382,17510.0
2023-01-30 10:55:00,135.83,135.96,135.82,135.93,20118.0,132.0577,132.1841,132.0479,132.1549,20118.0
2023-01-30 11:00:00,135.96,136.08,135.84,135.84,30373.0,132.1841,132.3007,132.0674,132.0674,30373.0
2023-01-30 11:05:00,135.84,135.92,135.77,135.89,44737.0,132.0674,132.1452,131.9993,132.116,44737.0
2023-01-30 11:10:00,135.89,135.89,135.44,135.62,28384.0,132.116,132.116,131.6785,131.8535,28384.0
2023-01-30 11:15:00,135.65,135.88,135.65,135.87,18528.0,131.8827,132.1063,131.8827,132.0966,18528.0
2023-01-30 11:20:00,135.84,135.84,135.46,135.52,10894.0,132.0674,132.0674,131.6979,131.7563,10894.0
2023-01-30 11:25:00,135.54,135.54,135.37,135.53,16306.0,131.7757,131.7757,131.6104,131.766,16306.0
2023-01-30 11:30:00,135.52,135.54,135.27,135.28,8298.0,131.7563,131.7757,131.5132,131.5229,8298.0
2023-01-30 11:35:00,135.19,135.3,135.09,135.14,9558.0,131.4354,131.5424,131.3382,131.3868,9558.0
2023-01-30 11:40:00,135.1,135.28,134.89,134.94,76166.0,131.3479,131.5229,131.1438,131.1924,76166.0
2023-01-30 11:45:00,135.0,135.08,134.83,134.83,18058.0,131.2507,131.3285,131.0854,131.0854,18058.0
2023-01-30 11:50:00,134.94,135.13,134.92,135.01,10791.0,131.1924,131.3771,131.1729,131.2604,10791.0
2023-01-30 11:55:00,135.06,135.12,134.91,135.09,8360.0,131.3091,131.3674,131.1632,131.3382,8360.0
2023-01-30 12:00:00,135.12,135.12,134.99,135.02,12640.0,131.3674,131.3674,131.241,131.2702,12640.0
2023-01-30 12:05:00,135.05,135.22,135.05,135.1,9313.0,131.2993,131.4646,131.2993,131.3479,9313.0
2023-01-30 12:10:00,135.12,135.15,134.99,135.14,35603.0,131.3674,131.3966,131.241,131.3868,35603.0
2023-01-30 12:15:00,135.16,135.45,135.12,135.45,16943.0,131.4063,131.6882,131.3674,131.6882,16943.0
2023-01-30 12:20:00,135.43,135.5,135.39,135.4,7337.0,131.6688,131.7368,131.6299,131.6396,7337.0
2023-01-30 12:25:00,135.39,135.41,135.26,135.37,11409.0,131.6299,131.6493,131.5035,131.6104,11409.0
2023-01-30 12:30:00,135.34,135.34,135.14,135.19,11170.0,131.5813,131.5813,131.3868,131.4354,11170.0
2023-01-30 12:35:00,135.19,135.2,134.96,134.96,54197.0,131.4354,131.4452,131.2118,131.2118,54197.0
2023-01-30 12:40:00,134.97,135.17,134.96,135.0,12183.0,131.2216,131.416,131.2118,131.2507,12183.0
2023-01-30 12:45:00,135.0,135.04,134.83,134.88,5756.0,131.2507,131.2896,131.0854,131.1341,5756.0
2023-01-30 12:50:00,134.93,134.93,134.82,134.82,8304.0,131.1827,131.1827,131.0757,131.0757,8304.0
2023-01-30 12:55:00,134.82,134.82,134.65,134.8,10302.0,131.0757,131.0757,130.9104,131.0563,10302.0
2023-01-30 13:00:00,134.76,134.8,134.65,134.69,9456.0,131.0174,131.0563,130.9104,130.9493,9456.0
2023-01-30 13:05:00,134.72,134.72,134.62,134.65,10228.0,130.9785,130.9785,130.8813,130.9104,10228.0
2023-01-30 13:10:00,134.67,134.82,134.54,134.77,11662.0,130.9299,131.0757,130.8035,131.0271,11662.0
2023-01-30 13:15:00,134.75,135.05,134.71,135.02,10001.0,131.0077,131.2993,130.9688,131.2702,10001.0
2023-01-30 13:20:00,135.07,135.12,134.97,135.01,9409.0,131.3188,131.3674,131.2216,131.2604,9409.0
2023-01-30 13:25:00,135.0,135.09,134.97,135.06,6265.0,131.2507,131.3382,131.2216,131.3091,6265.0
2023-01-30 13:30:00,135.05,135.09,135.0,135.02,6998.0,131.2993,131.3382,131.2507,131.2702,6998.0
2023-01-30 13:35:00,135.0,135.16,134.98,135.09,13441.0,131.2507,131.4063,131.2313,131.3382,13441.0
2023-01-30 13:40:00,135.12,135.14,135.0,135.06,10162.0,131.3674,131.3868,131.2507,131.3091,10162.0
2023-01-30 13:45:00,135.08,135.13,134.87,135.03,11702.0,131.3285,131.3771,131.1243,131.2799,11702.0
2023-01-30 13:50:00,135.02,135.07,134.95,135.07,7810.0,131.2702,131.3188,131.2021,131.3188,7810.0
2023-01-30 13:55:00,135.07,135.12,134.93,135.0,9835.0,131.3188,131.3674,131.1827,131.2507,9835.0
2023-01-30 14:00:00,135.03,135.07,134.89,134.97,16360.0,131.2799,131.3188,131.1438,131.2216,16360.0
2023-01-30 14:05:00,134.95,135.0,134.88,134.91,13402.0,131.2021,131.2507,131.1341,131.1632,13402.0
2023-01-30 14:10:00,134.92,135.03,134.82,134.93,79039.0,131.1729,131.2799,131.0757,131.1827,79039.0
2023-01-30 14:15:00,134.93,135.04,134.92,135.04,12186.0,131.1827,131.2896,131.1729,131.2896,12186.0
2023-01-30 14:20:00,135.04,135.09,134.88,134.88,8640.0,131.2896,131.3382,131.1341,131.1341,8640.0
2023-01-30 14:25:00,134.92,135.01,134.88,134.96,17783.0,131.1729,131.2604,131.1341,131.2118,17783.0
2023-01-30 14:30:00,134.96,135.1,134.96,135.08,9310.0,131.2118,131.3479,131.2118,131.3285,9310.0
2023-01-30 14:35:00,135.09,135.1,134.93,134.95,13224.0,131.3382,131.3479,131.1827,131.2021,13224.0
2023-01-30 14:40:00,134.95,135.0,134.82,134.94,17904.0,131.2021,131.2507,131.0757,131.1924,17904.0
2023-01-30 14:45:00,134.95,134.96,134.9,134.93,8342.0,131.2021,131.2118,131.1535,131.1827,8342.0
2023-01-30 14:50:00,134.92,134.96,134.76,134.94,13356.0,131.1729,131.2118,131.0174,131.1924,13356.0
2023-01-30 14:55:00,134.93,135.04,134.9,135.03,11393.0,131.1827,131.2896,131.1535,131.2799,11393.0
2023-01-30 15:00:00,135.04,135.14,134.98,135.12,15595.0,131.2896,131.3868,131.2313,131.3674,15595.0
2023-01-30 15:05:00,135.1,135.14,134.92,135.05,20350.0,131.3479,131.3868,131.1729,131.2993,20350.0
2023-01-30 15:10:00,135.04,135.22,134.97,135.14,16717.0,131.2896,131.4646,131.2216,131.3868,16717.0
2023-01-30 15:15:00,135.12,135.43,135.11,135.4,14197.0,131.3674,131.6688,131.3577,131.6396,14197.0
2023-01-30 15:20:00,135.44,135.44,135.08,135.11,24824.0,131.6785,131.6785,131.3285,131.3577,24824.0
2023-01-30 15:25:00,135.11,135.18,135.1,135.16,19035.0,131.3577,131.4257,131.3479,131.4063,19035.0
2023-01-30 15:30:00,135.16,135.33,135.11,135.19,24304.0,131.4063,131.5716,131.3577,131.4354,24304.0
2023-01-30 15:35:00,135.17,135.36,135.13,135.33,25386.0,131.416,131.6007,131.3771,131.5716,25386.0
2023-01-30 15:40:00,135.33,135.42,135.19,135.3,39384.0,131.5716,131.6591,131.4354,131.5424,39384.0
2023-01-30 15:45:00,135.3,135.36,135.19,135.36,34690.0,131.5424,131.6007,131.4354,131.6007,34690.0
2023-01-30 15:50:00,135.36,135.54,135.26,135.47,75844.0,131.6007,131.7757,131.5035,131.7077,75844.0
2023-01-30 15:55:00,135.46,135.52,135.3,135.45,134995.0,131.6979,131.7563,131.5424,131.6882,134995.0
2023-01-31 09:30:00,135.73,135.98,135.29,135.29,67487.0,131.9604,132.2035,131.5327,131.5327,67487.0
2023-01-31 09:35:00,135.28,135.57,135.1,135.57,31953.0,131.5229,131.8049,131.3479,131.8049,31953.0
2023-01-31 09:40:00,135.62,135.89,135.41,135.81,30177.0,131.8535,132.116,131.6493,132.0382,30177.0
2023-01-31 09:45:00,135.86,135.86,135.64,135.79,12464.0,132.0868,132.0868,131.8729,132.0188,12464.0
2023-01-31 09:50:00,135.79,136.04,135.58,136.02,42007.0,132.0188,132.2618,131.8146,132.2424,42007.0
2023-01-31 09:55:00,136.03,136.03,135.6,135.6,21729.0,132.2521,132.2521,131.8341,131.8341,21729.0
2023-01-31 10:00:00,135.63,135.99,135.63,135.94,20076.0,131.8632,132.2132,131.8632,132.1646,20076.0
2023-01-31 10:05:00,135.95,136.2,135.91,135.91,18476.0,132.1743,132.4174,132.1354,132.1354,18476.0
2023-01-31 10:10:00,135.82,136.07,135.78,136.07,12035.0,132.0479,132.291,132.0091,132.291,12035.0
2023-01-31 10:15:00,136.11,136.25,136.07,136.13,19001.0,132.3299,132.466,132.291,132.3493,19001.0
2023-01-31 10:20:00,136.12,136.2,136.01,136.1,17503.0,132.3396,132.4174,132.2327,132.3202,17503.0
2023-01-31 10:25:00,136.06,136.15,135.92,136.15,15221.0,132.2813,132.3688,132.1452,132.3688,15221.0
2023-01-31 10:30:00,136.16,136.16,135.74,135.74,12282.0,132.3785,132.3785,131.9702,131.9702,12282.0
2023-01-31 10:35:00,135.77,135.86,135.72,135.74,10221.0,131.9993,132.0868,131.9507,131.9702,10221.0
2023-01-31 10:40:00,135.72,135.77,135.48,135.48,7704.0,131.9507,131.9993,131.7174,131.7174,7704.0
2023-01-31 10:45:00,135.48,135.61,135.35,135.36,10537.0,131.7174,131.8438,131.591,131.6007,10537.0
2023-01-31 10:50:00,135.39,135.44,135.28,135.31,9214.0,131.6299,131.6785,131.5229,131.5521,9214.0
2023-01-31 10:55:00,135.29,135.4,135.13,135.39,43998.0,131.5327,131.6396,131.3771,131.6299,43998.0
2023-01-31 11:00:00,135.4,135.58,135.39,135.41,34363.0,131.6396,131.8146,131.6299,131.6493,34363.0
2023-01-31 11:05:00,135.32,135.58,135.3,135.36,33986.0,131.5618,131.8146,131.5424,131.6007,33986.0
2023-01-31 11:10:00,135.32,135.61,135.31,135.61,9834.0,131.5618,131.8438,131.5521,131.8438,9834.0
2023-01-31 11:15:00,135.67,135.71,135.4,135.43,6454.0,131.9021,131.941,131.6396,131.6688,6454.0
2023-01-31 11:20:00,135.44,135.47,135.16,135.16,12106.0,131.6785,131.7077,131.4063,131.4063,12106.0
2023-01-31 11:25:00,135.16,135.34,135.11,135.27,10730.0,131.4063,131.5813,131.3577,131.5132,10730.0
2023-01-31 11:30:00,135.28,135.54,135.23,135.47,14239.0,131.5229,131.7757,131.4743,131.7077,14239.0
2023-01-31 11:35:00,135.49,135.51,135.38,135.38,7840.0,131.7271,131.7466,131.6202,131.6202,7840.0
2023-01-31 11:40:00,135.42,135.44,135.32,135.34,6682.0,131.6591,131.6785,131.5618,131.5813,6682.0
2023-01-31 11:45:00,135.37,135.39,135.29,135.32,2687.0,131.6104,131.6299,131.5327,131.5618,2687.0
2023-01-31 11:50:00,135.34,135.38,135.29,135.34,3822.0,131.5813,131.6202,131.5327,131.5813,3822.0
2023-01-31 11:55:00,135.35,135.56,135.35,135.5,5532.0,131.591,131.7952,131.591,131.7368,5532.0
2023-01-31 12:00:00,135.55,135.59,135.39,135.46,7837.0,131.7854,131.8243,131.6299,131.6979,7837.0
2023-01-31 12:05:00,135.45,135.64,135.45,135.52,20014.0,131.6882,131.8729,131.6882,131.7563,20014.0
2023-01-31 12:10:00,135.52,135.65,135.5,135.59,11115.0,131.7563,131.8827,131.7368,131.8243,11115.0
2023-01-31 12:15:00,135.54,135.83,135.54,135.78,7872.0,131.7757,132.0577,131.7757,132.0091,7872.0
2023-01-31 12:20:00,135.8,135.85,135.72,135.72,8658.0,132.0285,132.0771,131.9507,131.9507,8658.0
2023-01-31 12:25:00,135.74,135.85,135.65,135.77,18428.0,131.9702,132.0771,131.8827,131.9993,18428.0
2023-01-31 12:30:00,135.74,135.85,135.74,135.76,7723.0,131.9702,132.0771,131.9702,131.9896,7723.0
2023-01-31 12:35:00,135.76,135.76,135.62,135.63,7562.0,131.9896,131.9896,131.8535,131.8632,7562.0
2023-01-31 12:40:00,135.65,135.79,135.65,135.75,8662.0,131.8827,132.0188,131.8827,131.9799,8662.0
2023-01-31 12:45:00,135.74,135.75,135.65,135.65,6225.0,131.9702,131.9799,131.8827,131.8827,6225.0
2023-01-31 12:50:00,135.64,135.68,135.52,135.66,6520.0,131.8729,131.9118,131.7563,131.8924,6520.0
2023-01-31 12:55:00,135.63,135.81,135.56,135.58,17810.0,131.8632,132.0382,131.7952,131.8146,17810.0
2023-01-31 13:00:00,135.6,135.61,135.51,135.51,5679.0,131.8341,131.8438,131.7466,131.7466,5679.0
2023-01-31 13:05:00,135.51,135.55,135.45,135.45,4748.0,131.7466,131.7854,131.6882,131.6882,4748.0
2023-01-31 13:10:00,135.44,135.59,135.44,135.54,4629.0,131.6785,131.8243,131.6785,131.7757,4629.0
2023-01-31 13:15:00,135.54,135.61,135.51,135.6,6932.0,131.7757,131.8438,131.7466,131.8341,6932.0
2023-01-31 13:20:00,135.62,135.68,135.6,135.61,8337.0,131.8535,131.9118,131.8341,131.8438,8337.0
2023-01-31 13:25:00,135.6,135.79,135.58,135.73,9287.0,131.8341,132.0188,131.8146,131.9604,9287.0
2023-01-31 13:30:00,135.73,135.76,135.68,135.7,9328.0,131.9604,131.9896,131.9118,131.9313,9328.0
2023-01-31 13:35:00,135.71,135.91,135.7,135.85,19263.0,131.941,132.1354,131.9313,132.0771,19263.0
2023-01-31 13:40:00,135.84,135.94,135.83,135.87,9975.0,132.0674,132.1646,132.0577,132.0966,9975.0
2023-01-31 13:45:00,135.85,135.85,135.76,135.82,11376.0,132.0771,132.0771,131.9896,132.0479,11376.0
2023-01-31 13:50:00,135.86,135.87,135.71,135.75,10356.0,132.0868,132.0966,131.941,131.9799,10356.0
2023-01-31 13:55:00,135.74,135.78,135.71,135.74,11373.0,131.9702,132.0091,131.941,131.9702,11373.0
2023-01-31 14:00:00,135.74,135.95,135.74,135.86,10326.0,131.9702,132.1743,131.9702,132.0868,10326.0
2023-01-31 14:05:00,135.87,135.88,135.74,135.77,9608.0,132.0966,132.1063,131.9702,131.9993,9608.0
2023-01-31 14:10:00,135.75,135.75,135.61,135.64,17974.0,131.9799,131.9799,131.8438,131.8729,17974.0
2023-01-31 14:15:00,135.55,135.58,135.34,135.42,15500.0,131.7854,131.8146,131.5813,131.6591,15500.0
2023-01-31 14:20:00,135.42,135.52,135.42,135.44,11142.0,131.6591,131.7563,131.6591,131.6785,11142.0
2023-01-31 14:25:00,135.44,135.54,135.43,135.45,7113.0,131.6785,131.7757,131.6688,131.6882,7113.0
2023-01-31 14:30:00,135.47,135.6,135.46,135.48,13502.0,131.7077,131.8341,131.6979,131.7174,13502.0
2023-01-31 14:35:00,135.49,135.6,135.45,135.55,18365.0,131.7271,131.8341,131.6882,131.7854,18365.0
2023-01-31 14:40:00,135.55,135.68,135.51,135.51,16988.0,131.7854,131.9118,131.7466,131.7466,16988.0
2023-01-31 14:45:00,135.5,135.57,135.43,135.55,20794.0,131.7368,131.8049,131.6688,131.7854,20794.0
2023-01-31 14:50:00,135.56,135.58,135.46,135.51,13285.0,131.7952,131.8146,131.6979,131.7466,13285.0
2023-01-31 14:55:00,135.5,135.55,135.43,135.5,12675.0,131.7368,131.7854,131.6688,131.7368,12675.0
2023-01-31 15:00:00,135.5,135.57,135.46,135.47,16445.0,131.7368,131.8049,131.6979,131.7077,16445.0
2023-01-31 15:05:00,135.48,135.54,135.47,135.5,10057.0,131.7174,131.7757,131.7077,131.7368,10057.0
2023-01-31 15:10:00,135.51,135.51,135.24,135.3,12240.0,131.7466,131.7466,131.4841,131.5424,12240.0
2023-01-31 15:15:00,135.34,135.44,135.32,135.4,7596.0,131.5813,131.6785,131.5618,131.6396,7596.0
2023-01-31 15:20:00,135.43,135.45,135.27,135.32,7410.0,131.6688,131.6882,131.5132,131.5618,7410.0
2023-01-31 15:25:00,135.32,135.41,135.27,135.27,16312.0,131.5618,131.6493,131.5132,131.5132,16312.0
2023-01-31 15:30:00,135.29,135.54,135.27,135.46,10300.0,131.5327,131.7757,131.5132,131.6979,10300.0
2023-01-31 15:35:00,135.44,135.49,135.39,135.46,20525.0,131.6785,131.7271,131.6299,131.6979,20525.0
2023-01-31 15:40:00,135.47,135.53,135.42,135.52,26642.0,131.7077,131.766,131.6591,131.7563,26642.0
2023-01-31 15:45:00,135.53,135.66,135.52,135.56,42364.0,131.766,131.8924,131.7563,131.7952,42364.0
2023-01-31 15:50:00,135.58,136.03,135.58,136.01,72091.0,131.8146,132.2521,131.8146,132.2327,72091.0
2023-01-31 15:55:00,135.97,136.35,135.96,136.35,156530.0,132.1938,132.5632,132.1841,132.5632,156530.0
2023-02-01 09:30:00,135.47,136.25,135.35,135.86,49800.0,131.7077,132.466,131.591,132.0868,49800.0
2023-02-01 09:35:00,135.91,136.76,135.79,136.76,37531.0,132.1354,132.9618,132.0188,132.9618,37531.0
2023-02-01 09:40:00,136.7,136.92,136.54,136.83,50881.0,132.9035,133.1174,132.748,133.0299,50881.0
2023-02-01 09:45:00,136.86,137.17,136.8,136.81,34464.0,133.0591,133.3605,133.0007,133.0105,34464.0
2023-02-01 09:50:00,136.73,137.09,136.66,136.92,55691.0,132.9327,133.2827,132.8646,133.1174,55691.0
2023-02-01 09:55:00,136.94,137.07,136.58,136.94,27564.0,133.1368,133.2632,132.7868,133.1368,27564.0
2023-02-01 10:00:00,136.92,137.37,136.6,136.72,37125.0,133.1174,133.5549,132.8063,132.923,37125.0
2023-02-01 10:05:00,136.68,137.26,136.68,137.18,20344.0,132.8841,133.448,132.8841,133.3702,20344.0
2023-02-01 10:10:00,137.15,137.2,136.45,136.53,12688.0,133.341,133.3896,132.6605,132.7382,12688.0
2023-02-01 10:15:00,136.53,136.64,136.29,136.54,23330.0,132.7382,132.8452,132.5049,132.748,23330.0
2023-02-01 10:20:00,136.49,136.53,136.28,136.46,10039.0,132.6993,132.7382,132.4952,132.6702,10039.0
2023-02-01 10:25:00,136.44,136.45,136.13,136.3,15528.0,132.6507,132.6605,132.3493,132.5146,15528.0
2023-02-01 10:30:00,136.26,136.3,136.03,136.14,19248.0,132.4757,132.5146,132.2521,132.3591,19248.0
2023-02-01 10:35:00,136.18,136.46,136.02,136.35,12515.0,132.398,132.6702,132.2424,132.5632,12515.0
2023-02-01 10:40:00,136.31,136.71,136.31,136.47,12113.0,132.5243,132.9132,132.5243,132.6799,12113.0
2023-02-01 10:45:00,136.51,136.7,136.51,136.66,24519.0,132.7188,132.9035,132.7188,132.8646,24519.0
2023-02-01 10:50:00,136.66,136.72,136.53,136.69,27286.0,132.8646,132.923,132.7382,132.8938,27286.0
2023-02-01 10:55:00,136.66,136.86,136.65,136.83,19711.0,132.8646,133.0591,132.8549,133.0299,19711.0
2023-02-01 11:00:00,136.83,136.97,136.67,136.88,13647.0,133.0299,133.166,132.8743,133.0785,13647.0
2023-02-01 11:05:00,136.88,137.03,136.88,137.0,20833.0,133.0785,133.2243,133.0785,133.1952,20833.0
2023-02-01 11:10:00,137.03,137.17,136.84,137.11,16422.0,133.2243,133.3605,133.0396,133.3021,16422.0
2023-02-01 11:15:00,137.12,137.2,137.06,137.19,15280.0,133.3118,133.3896,133.2535,133.3799,15280.0
2023-02-01 11:20:00,137.19,137.58,137.18,137.38,18204.0,133.3799,133.7591,133.3702,133.5646,18204.0
2023-02-01 11:25:00,137.34,137.59,137.34,137.59,16812.0,133.5257,133.7688,133.5257,133.7688,16812.0
2023-02-01 11:30:00,137.6,137.63,137.38,137.47,13985.0,133.7785,133.8077,133.5646,133.6521,13985.0
2023-02-01 11:35:00,137.47,137.64,137.47,137.6,13260.0,133.6521,133.8174,133.6521,133.7785,13260.0
2023-02-01 11:40:00,137.59,137.59,137.33,137.49,12916.0,133.7688,133.7688,133.516,133.6716,12916.0
2023-02-01 11:45:00,137.49,137.54,137.21,137.21,14520.0,133.6716,133.7202,133.3993,133.3993,14520.0
2023-02-01 11:50:00,137.16,137.4,137.1,137.37,14210.0,133.3507,133.5841,133.2924,133.5549,14210.0
2023-02-01 11:55:00,137.4,137.69,137.4,137.48,20643.0,133.5841,133.866,133.5841,133.6618,20643.0
2023-02-01 12:00:00,137.46,137.84,137.46,137.82,35588.0,133.6424,134.0118,133.6424,133.9924,35588.0
2023-02-01 12:05:00,137.84,137.88,137.77,137.88,33022.0,134.0118,134.0507,133.9438,134.0507,33022.0
2023-02-01 12:10:00,137.86,137.98,137.76,137.97,29623.0,134.0313,134.148,133.9341,134.1382,29623.0
2023-02-01 12:15:00,137.97,137.97,137.62,137.62,52472.0,134.1382,134.1382,133.798,133.798,52472.0
2023-02-01 12:20:00,137.61,137.72,137.56,137.7,7022.0,133.7882,133.8952,133.7396,133.8757,7022.0
2023-02-01 12:25:00,137.68,137.79,137.66,137.73,22973.0,133.8563,133.9632,133.8368,133.9049,22973.0
2023-02-01 12:30:00,137.74,137.82,137.65,137.65,13126.0,133.9146,133.9924,133.8271,133.8271,13126.0
2023-02-01 12:35:00,137.65,137.65,137.41,137.48,9257.0,133.8271,133.8271,133.5938,133.6618,9257.0
2023-02-01 12:40:00,137.47,137.61,137.46,137.51,12183.0,133.6521,133.7882,133.6424,133.691,12183.0
2023-02-01 12:45:00,137.49,137.6,137.38,137.42,12385.0,133.6716,133.7785,133.5646,133.6035,12385.0
2023-02-01 12:50:00,137.43,137.58,137.39,137.52,18692.0,133.6132,133.7591,133.5743,133.7007,18692.0
2023-02-01 12:55:00,137.54,137.72,137.48,137.69,11585.0,133.7202,133.8952,133.6618,133.866,11585.0
2023-02-01 13:00:00,137.68,137.7,137.48,137.61,9286.0,133.8563,133.8757,133.6618,133.7882,9286.0
2023-02-01 13:05:00,137.65,137.75,137.64,137.65,6597.0,133.8271,133.9243,133.8174,133.8271,6597.0
2023-02-01 13:10:00,137.62,137.69,137.52,137.66,15441.0,133.798,133.866,133.7007,133.8368,15441.0
2023-02-01 13:15:00,137.68,137.86,137.59,137.86,10680.0,133.8563,134.0313,133.7688,134.0313,10680.0
2023-02-01 13:20:00,137.87,137.92,137.73,137.75,5533.0,134.041,134.0896,133.9049,133.9243,5533.0
2023-02-01 13:25:00,137.74,137.74,137.61,137.63,6981.0,133.9146,133.9146,133.7882,133.8077,6981.0
2023-02-01 13:30:00,137.63,137.8,137.62,137.77,10246.0,133.8077,133.973,133.798,133.9438,10246.0
2023-02-01 13:35:00,137.79,137.79,137.61,137.68,8225.0,133.9632,133.9632,133.7882,133.8563,8225.0
2023-02-01 13:40:00,137.68,137.83,137.67,137.72,8540.0,133.8563,134.0021,133.8466,133.8952,8540.0
2023-02-01 13:45:00,137.71,137.81,137.63,137.8,11401.0,133.8855,133.9827,133.8077,133.973,11401.0
2023-02-01 13:50:00,137.8,137.93,137.77,137.9,7560.0,133.973,134.0993,133.9438,134.0702,7560.0
2023-02-01 13:55:00,137.9,138.0,137.87,137.9,13706.0,134.0702,134.1674,134.041,134.0702,13706.0
2023-02-01 14:00:00,137.8,137.88,137.27,137.45,15277.0,133.973,134.0507,133.4577,133.6327,15277.0
2023-02-01 14:05:00,137.46,137.83,137.45,137.63,24441.0,133.6424,134.0021,133.6327,133.8077,24441.0
2023-02-01 14:10:00,137.61,137.8,137.55,137.56,14565.0,133.7882,133.973,133.7299,133.7396,14565.0
2023-02-01 14:15:00,137.56,137.65,137.49,137.58,47264.0,133.7396,133.8271,133.6716,133.7591,47264.0
2023-02-01 14:20:00,137.56,137.63,137.55,137.58,12981.0,133.7396,133.8077,133.7299,133.7591,12981.0
2023-02-01 14:25:00,137.59,137.61,137.39,137.58,13865.0,133.7688,133.7882,133.5743,133.7591,13865.0
2023-02-01 14:30:00,137.62,137.77,137.15,137.41,45854.0,133.798,133.9438,133.341,133.5938,45854.0
2023-02-01 14:35:00,137.39,138.21,137.36,138.06,71198.0,133.5743,134.3716,133.5452,134.2257,71198.0
2023-02-01 14:40:00,138.06,138.4,137.77,138.33,36678.0,134.2257,134.5563,133.9438,134.4882,36678.0
2023-02-01 14:45:00,138.33,138.66,138.09,138.43,33731.0,134.4882,134.8091,134.2549,134.5855,33731.0
2023-02-01 14:50:00,138.42,138.49,138.23,138.23,11597.0,134.5757,134.6438,134.391,134.391,11597.0
2023-02-01 14:55:00,138.27,138.36,138.09,138.23,12673.0,134.4299,134.5174,134.2549,134.391,12673.0
2023-02-01 15:00:00,138.26,138.55,138.25,138.46,14131.0,134.4202,134.7021,134.4105,134.6146,14131.0
2023-02-01 15:05:00,138.47,138.65,138.37,138.62,37594.0,134.6244,134.7994,134.5271,134.7702,37594.0
2023-02-01 15:10:00,138.62,138.63,138.31,138.35,20243.0,134.7702,134.7799,134.4688,134.5077,20243.0
2023-02-01 15:15:00,138.31,138.38,138.1,138.38,28366.0,134.4688,134.5369,134.2646,134.5369,28366.0
2023-02-01 15:20:00,138.38,138.78,138.31,138.54,79560.0,134.5369,134.9257,134.4688,134.6924,79560.0
2023-02-01 15:25:00,138.59,138.66,138.47,138.55,18861.0,134.741,134.8091,134.6244,134.7021,18861.0
2023-02-01 15:30:00,138.58,138.79,138.55,138.76,27484.0,134.7313,134.9355,134.7021,134.9063,27484.0
2023-02-01 15:35:00,138.76,139.15,138.76,139.06,28148.0,134.9063,135.2855,134.9063,135.198,28148.0
2023-02-01 15:40:00,139.07,139.18,138.82,138.82,40207.0,135.2077,135.3146,134.9646,134.9646,40207.0
2023-02-01 15:45:00,138.81,138.86,138.22,138.28,31246.0,134.9549,135.0035,134.3813,134.4396,31246.0
2023-02-01 15:50:00,138.25,138.25,137.69,137.81,64609.0,134.4105,134.4105,133.866,133.9827,64609.0
2023-02-01 15:55:00,137.8,138.01,137.75,137.98,151747.0,133.973,134.1771,133.9243,134.148,151747.0
2023-02-02 09:30:00,137.58,137.58,135.28,135.38,59558.0,133.7591,133.7591,131.5229,131.6202,59558.0
2023-02-02 09:35:00,135.47,135.56,134.12,134.14,20104.0,131.7077,131.7952,130.3952,130.4146,20104.0
2023-02-02 09:40:00,134.22,134.41,133.32,134.41,75138.0,130.4924,130.6771,129.6174,130.6771,75138.0
2023-02-02 09:45:00,134.49,134.77,133.91,133.92,88817.0,130.7549,131.0271,130.191,130.2007,88817.0
2023-02-02 09:50:00,133.92,134.33,132.96,133.37,76310.0,130.2007,130.5993,129.2674,129.666,76310.0
2023-02-02 09:55:00,133.28,134.25,133.0,134.18,23168.0,129.5785,130.5216,129.3063,130.4535,23168.0
2023-02-02 10:00:00,134.18,134.85,134.17,134.72,46874.0,130.4535,131.1049,130.4438,130.9785,46874.0
2023-02-02 10:05:00,134.71,134.72,133.43,133.49,16150.0,130.9688,130.9785,129.7243,129.7827,16150.0
2023-02-02 10:10:00,133.52,133.52,132.61,133.01,108911.0,129.8118,129.8118,128.9271,129.316,108911.0
2023-02-02 10:15:00,133.02,133.72,133.01,133.68,91448.0,129.3257,130.0063,129.316,129.9674,91448.0
2023-02-02 10:20:00,133.72,133.79,133.31,133.77,27714.0,130.0063,130.0743,129.6077,130.0549,27714.0
2023-02-02 10:25:00,133.81,133.81,133.23,133.31,15778.0,130.0938,130.0938,129.5299,129.6077,15778.0
2023-02-02 10:30:00,133.34,133.37,132.51,132.56,80733.0,129.6368,129.666,128.8299,128.8785,80733.0
2023-02-02 10:35:00,132.56,133.32,132.55,133.31,92199.0,128.8785,129.6174,128.8688,129.6077,92199.0
2023-02-02 10:40:00,133.38,133.38,132.1,132.22,31158.0,129.6757,129.6757,128.4313,128.5479,31158.0
2023-02-02 10:45:00,132.17,132.2,131.52,131.95,100343.0,128.4993,128.5285,127.8674,128.2854,100343.0
2023-02-02 10:50:00,131.94,132.55,131.85,132.44,67604.0,128.2757,128.8688,128.1882,128.7618,67604.0
2023-02-02 10:55:00,132.44,133.02,132.32,132.79,32380.0,128.7618,129.3257,128.6452,129.1021,32380.0
2023-02-02 11:00:00,132.77,133.23,132.49,133.15,30751.0,129.0827,129.5299,128.8104,129.4521,30751.0
2023-02-02 11:05:00,133.17,133.23,132.74,133.16,30412.0,129.4715,129.5299,129.0535,129.4618,30412.0
2023-02-02 11:10:00,133.06,133.06,132.56,132.62,42108.0,129.3646,129.3646,128.8785,128.9368,42108.0
2023-02-02 11:15:00,132.64,132.9,132.31,132.36,25395.0,128.9563,129.209,128.6354,128.684,25395.0
2023-02-02 11:20:00,132.33,132.53,132.16,132.39,14751.0,128.6549,128.8493,128.4896,128.7132,14751.0
2023-02-02 11:25:00,132.41,132.72,132.22,132.63,29534.0,128.7327,129.034,128.5479,128.9465,29534.0
2023-02-02 11:30:00,132.63,132.91,132.63,132.86,16695.0,128.9465,129.2188,128.9465,129.1702,16695.0
2023-02-02 11:35:00,132.8,133.13,132.79,133.1,9827.0,129.1118,129.4327,129.1021,129.4035,9827.0
2023-02-02 11:40:00,133.09,133.34,133.04,133.25,12524.0,129.3938,129.6368,129.3452,129.5493,12524.0
2023-02-02 11:45:00,133.19,133.85,133.18,133.78,34960.0,129.491,130.1327,129.4813,130.0646,34960.0
2023-02-02 11:50:00,133.75,133.96,133.65,133.93,23885.0,130.0354,130.2396,129.9382,130.2104,23885.0
2023-02-02 11:55:00,133.9,133.97,133.69,133.76,20686.0,130.1813,130.2493,129.9771,130.0452,20686.0
2023-02-02 12:00:00,133.69,133.92,133.49,133.49,34492.0,129.9771,130.2007,129.7827,129.7827,34492.0
2023-02-02 12:05:00,133.49,133.99,133.49,133.99,37830.0,129.7827,130.2688,129.7827,130.2688,37830.0
2023-02-02 12:10:00,134.0,134.16,133.93,134.16,13321.0,130.2785,130.4341,130.2104,130.4341,13321.0
2023-02-02 12:15:00,134.17,134.21,133.8,133.84,12915.0,130.4438,130.4827,130.084,130.1229,12915.0
2023-02-02 12:20:00,133.85,134.43,133.83,134.36,14500.0,130.1327,130.6966,130.1132,130.6285,14500.0
2023-02-02 12:25:00,134.34,134.42,134.09,134.11,8658.0,130.6091,130.6868,130.366,130.3854,8658.0
2023-02-02 12:30:00,134.05,134.38,134.05,134.31,15330.0,130.3271,130.6479,130.3271,130.5799,15330.0
2023-02-02 12:35:00,134.31,134.36,133.8,134.02,10781.0,130.5799,130.6285,130.084,130.2979,10781.0
2023-02-02 12:40:00,134.03,134.07,133.63,133.63,15397.0,130.3077,130.3466,129.9188,129.9188,15397.0
2023-02-02 12:45:00,133.61,134.0,133.56,133.94,16003.0,129.8993,130.2785,129.8507,130.2202,16003.0
2023-02-02 12:50:00,133.91,133.97,133.69,133.97,8909.0,130.191,130.2493,129.9771,130.2493,8909.0
2023-02-02 12:55:00,133.94,134.05,133.87,133.89,6036.0,130.2202,130.3271,130.1521,130.1715,6036.0
2023-02-02 13:00:00,133.91,134.11,133.91,134.09,7368.0,130.191,130.3854,130.191,130.366,7368.0
2023-02-02 13:05:00,134.07,134.08,133.8,133.93,6689.0,130.3466,130.3563,130.084,130.2104,6689.0
2023-02-02 13:10:00,133.93,133.94,133.79,133.83,7427.0,130.2104,130.2202,130.0743,130.1132,7427.0
2023-02-02 13:15:00,133.87,133.98,133.78,133.92,7484.0,130.1521,130.259,130.0646,130.2007,7484.0
2023-02-02 13:20:00,133.9,134.08,133.85,134.05,12221.0,130.1813,130.3563,130.1327,130.3271,12221.0
2023-02-02 13:25:00,134.08,134.15,133.95,133.96,8006.0,130.3563,130.4243,130.2299,130.2396,8006.0
2023-02-02 13:30:00,133.94,134.14,133.94,134.03,17436.0,130.2202,130.4146,130.2202,130.3077,17436.0
2023-02-02 13:35:00,134.05,134.19,133.95,134.19,8457.0,130.3271,130.4632,130.2299,130.4632,8457.0
2023-02-02 13:40:00,134.19,134.27,133.97,133.97,7299.0,130.4632,130.541,130.2493,130.2493,7299.0
2023-02-02 13:45:00,133.98,134.11,133.97,134.07,8024.0,130.259,130.3854,130.2493,130.3466,8024.0
2023-02-02 13:50:00,134.08,134.27,134.07,134.23,28357.0,130.3563,130.541,130.3466,130.5021,28357.0
2023-02-02 13:55:00,134.26,134.34,134.18,134.22,21906.0,130.5313,130.6091,130.4535,130.4924,21906.0
2023-02-02 14:00:00,134.22,134.3,134.07,134.18,21411.0,130.4924,130.5702,130.3466,130.4535,21411.0
2023-02-02 14:05:00,134.15,134.19,134.0,134.13,14197.0,130.4243,130.4632,130.2785,130.4049,14197.0
2023-02-02 14:10:00,134.13,134.29,134.02,134.13,95624.0,130.4049,130.5604,130.2979,130.4049,95624.0
2023-02-02 14:15:00,134.12,134.36,134.07,134.35,14125.0,130.3952,130.6285,130.3466,130.6188,14125.0
2023-02-02 14:20:00,134.34,134.39,134.04,134.09,8585.0,130.6091,130.6577,130.3174,130.366,8585.0
2023-02-02 14:25:00,134.12,134.34,134.11,134.21,19635.0,130.3952,130.6091,130.3854,130.4827,19635.0
2023-02-02 14:30:00,134.21,134.22,133.94,134.1,18438.0,130.4827,130.4924,130.2202,130.3757,18438.0
2023-02-02 14:35:00,134.12,134.12,133.85,133.85,9929.0,130.3952,130.3952,130.1327,130.1327,9929.0
2023-02-02 14:40:00,133.89,133.89,133.68,133.81,9346.0,130.1715,130.1715,129.9674,130.0938,9346.0
2023-02-02 14:45:00,133.79,134.18,133.64,134.12,24791.0,130.0743,130.4535,129.9285,130.3952,24791.0
2023-02-02 14:50:00,134.14,134.32,134.13,134.22,23761.0,130.4146,130.5896,130.4049,130.4924,23761.0
2023-02-02 14:55:00,134.2,134.34,134.07,134.29,20179.0,130.4729,130.6091,130.3466,130.5604,20179.0
2023-02-02 15:00:00,134.28,134.5,134.23,134.38,12133.0,130.5507,130.7646,130.5021,130.6479,12133.0
2023-02-02 15:05:00,134.38,134.72,134.38,134.47,11283.0,130.6479,130.9785,130.6479,130.7354,11283.0
2023-02-02 15:10:00,134.5,134.57,134.46,134.57,10200.0,130.7646,130.8327,130.7257,130.8327,10200.0
2023-02-02 15:15:00,134.59,134.6,134.34,134.37,14558.0,130.8521,130.8618,130.6091,130.6382,14558.0
2023-02-02 15:20:00,134.37,134.77,134.34,134.7,13918.0,130.6382,131.0271,130.6091,130.9591,13918.0
2023-02-02 15:25:00,134.69,134.71,134.47,134.52,22317.0,130.9493,130.9688,130.7354,130.7841,22317.0
2023-02-02 15:30:00,134.5,134.73,134.48,134.7,13965.0,130.7646,130.9882,130.7452,130.9591,13965.0
2023-02-02 15:35:00,134.71,134.79,134.52,134.71,25122.0,130.9688,131.0466,130.7841,130.9688,25122.0
2023-02-02 15:40:00,134.72,134.81,134.47,134.77,21353.0,130.9785,131.066,130.7354,131.0271,21353.0
2023-02-02 15:45:00,134.76,134.92,134.7,134.84,38566.0,131.0174,131.1729,130.9591,131.0952,38566.0
2023-02-02 15:50:00,134.88,135.17,134.87,135.04,61579.0,131.1341,131.416,131.1243,131.2896,61579.0
2023-02-02 15:55:00,135.06,135.07,134.86,134.95,160830.0,131.3091,131.3188,131.1146,131.2021,160830.0
2023-02-03 09:30:00,135.41,136.32,135.4,136.24,33662.0,131.6493,132.5341,131.6396,132.4563,33662.0
2023-02-03 09:35:00,136.09,136.34,135.67,135.69,11450.0,132.3104,132.5535,131.9021,131.9216,11450.0
2023-02-03 09:40:00,135.67,135.81,135.41,135.65,26219.0,131.9021,132.0382,131.6493,131.8827,26219.0
2023-02-03 09:45:00,135.54,135.84,135.35,135.55,15637.0,131.7757,132.0674,131.591,131.7854,15637.0
2023-02-03 09:50:00,135.42,135.54,134.9,135.21,12171.0,131.6591,131.7757,131.1535,131.4549,12171.0
2023-02-03 09:55:00,135.14,135.22,134.78,134.9,13217.0,131.3868,131.4646,131.0368,131.1535,13217.0
2023-02-03 10:00:00,134.83,135.12,134.64,135.09,13929.0,131.0854,131.3674,130.9007,131.3382,13929.0
2023-02-03 10:05:00,135.03,135.28,134.87,135.1,8048.0,131.2799,131.5229,131.1243,131.3479,8048.0
2023-02-03 10:10:00,135.15,135.47,134.89,135.45,6630.0,131.3966,131.7077,131.1438,131.6882,6630.0
2023-02-03 10:15:00,135.42,135.43,135.15,135.36,14009.0,131.6591,131.6688,131.3966,131.6007,14009.0
2023-02-03 10:20:00,135.39,135.49,135.27,135.48,14276.0,131.6299,131.7271,131.5132,131.7174,14276.0
2023-02-03 10:25:00,135.44,135.74,135.36,135.56,8542.0,131.6785,131.9702,131.6007,131.7952,8542.0
2023-02-03 10:30:00,135.52,135.59,135.37,135.48,17613.0,131.7563,131.8243,131.6104,131.7174,17613.0
2023-02-03 10:35:00,135.47,135.7,135.39,135.62,9222.0,131.7077,131.9313,131.6299,131.8535,9222.0
2023-02-03 10:40:00,135.6,136.03,135.57,136.02,15823.0,131.8341,132.2521,131.8049,132.2424,15823.0
2023-02-03 10:45:00,135.97,136.15,135.85,136.01,15684.0,132.1938,132.3688,132.0771,132.2327,15684.0
2023-02-03 10:50:00,136.01,136.24,135.85,136.2,19418.0,132.2327,132.4563,132.0771,132.4174,19418.0
2023-02-03 10:55:00,136.15,136.19,135.93,135.95,18443.0,132.3688,132.4077,132.1549,132.1743,18443.0
2023-02-03 11:00:00,135.94,136.25,135.94,136.19,10908.0,132.1646,132.466,132.1646,132.4077,10908.0
2023-02-03 11:05:00,136.22,136.34,136.06,136.27,24691.0,132.4368,132.5535,132.2813,132.4855,24691.0
2023-02-03 11:10:00,136.27,136.38,136.17,136.38,12597.0,132.4855,132.5924,132.3882,132.5924,12597.0
2023-02-03 11:15:00,136.41,136.44,136.23,136.4,13977.0,132.6216,132.6507,132.4466,132.6118,13977.0
2023-02-03 11:20:00,136.45,136.68,136.35,136.53,17550.0,132.6605,132.8841,132.5632,132.7382,17550.0
2023-02-03 11:25:00,136.48,136.7,136.46,136.5,8402.0,132.6896,132.9035,132.6702,132.7091,8402.0
2023-02-03 11:30:00,136.5,136.61,136.45,136.59,7315.0,132.7091,132.816,132.6605,132.7966,7315.0
2023-02-03 11:35:00,136.59,136.69,136.35,136.43,14746.0,132.7966,132.8938,132.5632,132.641,14746.0
2023-02-03 11:40:00,136.41,136.64,136.36,136.36,10814.0,132.6216,132.8452,132.573,132.573,10814.0
2023-02-03 11:45:00,136.39,136.44,136.19,136.19,23243.0,132.6021,132.6507,132.4077,132.4077,23243.0
2023-02-03 11:50:00,136.14,136.22,136.07,136.16,7000.0,132.3591,132.4368,132.291,132.3785,7000.0
2023-02-03 11:55:00,136.21,136.31,136.12,136.21,14217.0,132.4271,132.5243,132.3396,132.4271,14217.0
2023-02-03 12:00:00,136.19,136.36,136.14,136.31,4523.0,132.4077,132.573,132.3591,132.5243,4523.0
2023-02-03 12:05:00,136.34,136.35,136.24,136.34,6643.0,132.5535,132.5632,132.4563,132.5535,6643.0
2023-02-03 12:10:00,136.29,136.53,136.28,136.5,8878.0,132.5049,132.7382,132.4952,132.7091,8878.0
2023-02-03 12:15:00,136.54,136.59,136.44,136.51,8896.0,132.748,132.7966,132.6507,132.7188,8896.0
2023-02-03 12:20:00,136.49,136.63,136.41,136.62,6285.0,132.6993,132.8355,132.6216,132.8257,6285.0
2023-02-03 12:25:00,136.62,136.82,136.52,136.82,13086.0,132.8257,133.0202,132.7285,133.0202,13086.0
2023-02-03 12:30:00,136.86,137.1,136.86,137.04,13489.0,133.0591,133.2924,133.0591,133.2341,13489.0
2023-02-03 12:35:00,137.04,137.21,137.02,137.14,13596.0,133.2341,133.3993,133.2146,133.3313,13596.0
2023-02-03 12:40:00,137.17,137.32,137.12,137.2,14377.0,133.3605,133.5063,133.3118,133.3896,14377.0
2023-02-03 12:45:00,137.18,137.36,137.13,137.27,19533.0,133.3702,133.5452,133.3216,133.4577,19533.0
2023-02-03 12:50:00,137.25,137.31,136.95,137.01,18883.0,133.4382,133.4966,133.1466,133.2049,18883.0
2023-02-03 12:55:00,137.01,137.07,136.67,136.82,18833.0,133.2049,133.2632,132.8743,133.0202,18833.0
2023-02-03 13:00:00,136.83,136.83,136.32,136.35,18406.0,133.0299,133.0299,132.5341,132.5632,18406.0
2023-02-03 13:05:00,136.36,136.41,135.97,136.0,26960.0,132.573,132.6216,132.1938,132.2229,26960.0
2023-02-03 13:10:00,135.96,136.1,135.77,136.0,17394.0,132.1841,132.3202,131.9993,132.2229,17394.0
2023-02-03 13:15:00,136.01,136.03,135.7,135.7,13074.0,132.2327,132.2521,131.9313,131.9313,13074.0
2023-02-03 13:20:00,135.68,135.71,135.49,135.5,25778.0,131.9118,131.941,131.7271,131.7368,25778.0
2023-02-03 13:25:00,135.47,135.51,135.33,135.39,30203.0,131.7077,131.7466,131.5716,131.6299,30203.0
2023-02-03 13:30:00,135.38,135.75,135.23,135.74,47714.0,131.6202,131.9799,131.4743,131.9702,47714.0
2023-02-03 13:35:00,135.72,136.1,135.71,136.09,13905.0,131.9507,132.3202,131.941,132.3104,13905.0
2023-02-03 13:40:00,136.03,136.04,135.7,135.71,7139.0,132.2521,132.2618,131.9313,131.941,7139.0
2023-02-03 13:45:00,135.71,135.72,135.62,135.65,6525.0,131.941,131.9507,131.8535,131.8827,6525.0
2023-02-03 13:50:00,135.62,135.94,135.62,135.83,6129.0,131.8535,132.1646,131.8535,132.0577,6129.0
2023-02-03 13:55:00,135.84,135.87,135.72,135.74,4500.0,132.0674,132.0966,131.9507,131.9702,4500.0
2023-02-03 14:00:00,135.72,135.73,135.63,135.71,9689.0,131.9507,131.9604,131.8632,131.941,9689.0
2023-02-03 14:05:00,135.69,135.86,135.59,135.59,10262.0,131.9216,132.0868,131.8243,131.8243,10262.0
2023-02-03 14:10:00,135.59,135.59,135.47,135.51,6705.0,131.8243,131.8243,131.7077,131.7466,6705.0
2023-02-03 14:15:00,135.52,135.58,135.43,135.56,4818.0,131.7563,131.8146,131.6688,131.7952,4818.0
2023-02-03 14:20:00,135.58,135.8,135.57,135.66,13953.0,131.8146,132.0285,131.8049,131.8924,13953.0
2023-02-03 14:25:00,135.67,135.81,135.63,135.79,4541.0,131.9021,132.0382,131.8632,132.0188,4541.0
2023-02-03 14:30:00,135.81,135.85,135.63,135.81,11854.0,132.0382,132.0771,131.8632,132.0382,11854.0
2023-02-03 14:35:00,135.8,136.07,135.78,136.04,8424.0,132.0285,132.291,132.0091,132.2618,8424.0
2023-02-03 14:40:00,136.03,136.04,135.86,135.88,11744.0,132.2521,132.2618,132.0868,132.1063,11744.0
2023-02-03 14:45:00,135.9,136.02,135.81,136.02,10316.0,132.1257,132.2424,132.0382,132.2424,10316.0
2023-02-03 14:50:00,136.03,136.19,135.93,136.19,8727.0,132.2521,132.4077,132.1549,132.4077,8727.0
2023-02-03 14:55:00,136.21,136.22,135.93,136.02,7220.0,132.4271,132.4368,132.1549,132.2424,7220.0
2023-02-03 15:00:00,135.99,135.99,135.76,135.8,22064.0,132.2132,132.2132,131.9896,132.0285,22064.0
2023-02-03 15:05:00,135.78,135.99,135.66,135.97,9012.0,132.0091,132.2132,131.8924,132.1938,9012.0
2023-02-03 15:10:00,135.94,136.1,135.92,136.03,13583.0,132.1646,132.3202,132.1452,132.2521,13583.0
2023-02-03 15:15:00,136.02,136.1,135.9,136.01,13495.0,132.2424,132.3202,132.1257,132.2327,13495.0
2023-02-03 15:20:00,136.02,136.14,135.95,136.11,13301.0,132.2424,132.3591,132.1743,132.3299,13301.0
2023-02-03 15:25:00,136.11,136.17,136.05,136.17,15835.0,132.3299,132.3882,132.2716,132.3882,15835.0
2023-02-03 15:30:00,136.21,136.37,136.09,136.12,15211.0,132.4271,132.5827,132.3104,132.3396,15211.0
2023-02-03 15:35:00,136.12,136.14,135.86,135.87,20709.0,132.3396,132.3591,132.0868,132.0966,20709.0
2023-02-03 15:40:00,135.88,136.14,135.87,136.05,19956.0,132.1063,132.3591,132.0966,132.2716,19956.0
2023-02-03 15:45:00,136.05,136.09,135.85,135.85,37290.0,132.2716,132.3104,132.0771,132.0771,37290.0
2023-02-03 15:50:00,135.85,136.29,135.84,136.28,51072.0,132.0771,132.5049,132.0674,132.4952,51072.0
2023-02-03 15:55:00,136.28,136.45,136.13,136.28,134259.0,132.4952,132.6605,132.3493,132.4952,134259.0
2023-02-06 09:30:00,136.82,137.82,136.76,137.39,38030.0,133.0202,133.9924,132.9618,133.5743,38030.0
2023-02-06 09:35:00,137.35,137.42,136.9,136.97,12337.0,133.5355,133.6035,133.098,133.166,12337.0
2023-02-06 09:40:00,136.99,137.01,136.73,136.87,9293.0,133.1855,133.2049,132.9327,133.0688,9293.0
2023-02-06 09:45:00,136.9,137.22,136.78,137.19,14900.0,133.098,133.4091,132.9813,133.3799,14900.0
2023-02-06 09:50:00,137.24,137.62,137.24,137.62,6979.0,133.4285,133.798,133.4285,133.798,6979.0
2023-02-06 09:55:00,137.64,137.89,137.64,137.78,13068.0,133.8174,134.0605,133.8174,133.9535,13068.0
2023-02-06 10:00:00,137.76,137.76,137.21,137.22,17478.0,133.9341,133.9341,133.3993,133.4091,17478.0
2023-02-06 10:05:00,137.22,137.49,137.09,137.43,13589.0,133.4091,133.6716,133.2827,133.6132,13589.0
2023-02-06 10:10:00,137.5,137.63,137.31,137.63,10550.0,133.6813,133.8077,133.4966,133.8077,10550.0
2023-02-06 10:15:00,137.63,137.77,137.41,137.77,8885.0,133.8077,133.9438,133.5938,133.9438,8885.0
2023-02-06 10:20:00,137.77,138.02,137.72,137.86,17723.0,133.9438,134.1868,133.8952,134.0313,17723.0
2023-02-06 10:25:00,137.86,137.88,137.66,137.75,10731.0,134.0313,134.0507,133.8368,133.9243,10731.0
2023-02-06 10:30:00,137.71,137.79,137.54,137.73,14166.0,133.8855,133.9632,133.7202,133.9049,14166.0
2023-02-06 10:35:00,137.77,137.91,137.55,137.75,7358.0,133.9438,134.0799,133.7299,133.9243,7358.0
2023-02-06 10:40:00,137.72,137.85,137.71,137.8,5216.0,133.8952,134.0216,133.8855,133.973,5216.0
2023-02-06 10:45:00,137.81,137.81,137.51,137.75,11726.0,133.9827,133.9827,133.691,133.9243,11726.0
2023-02-06 10:50:00,137.76,138.24,137.7,138.01,15628.0,133.9341,134.4007,133.8757,134.1771,15628.0
2023-02-06 10:55:00,138.03,138.17,137.98,138.02,10532.0,134.1966,134.3327,134.148,134.1868,10532.0
2023-02-06 11:00:00,138.02,138.16,137.98,138.08,7717.0,134.1868,134.323,134.148,134.2452,7717.0
2023-02-06 11:05:00,138.09,138.28,138.08,138.21,12600.0,134.2549,134.4396,134.2452,134.3716,12600.0
2023-02-06 11:10:00,138.19,138.23,138.08,138.21,9681.0,134.3521,134.391,134.2452,134.3716,9681.0
2023-02-06 11:15:00,138.19,138.43,138.1,138.43,9198.0,134.3521,134.5855,134.2646,134.5855,9198.0
2023-02-06 11:20:00,138.41,138.54,138.41,138.43,21369.0,134.566,134.6924,134.566,134.5855,21369.0
2023-02-06 11:25:00,138.43,138.46,138.25,138.31,8422.0,134.5855,134.6146,134.4105,134.4688,8422.0
2023-02-06 11:30:00,138.36,138.37,138.07,138.21,10673.0,134.5174,134.5271,134.2355,134.3716,10673.0
2023-02-06 11:35:00,138.22,138.33,138.21,138.33,7324.0,134.3813,134.4882,134.3716,134.4882,7324.0
2023-02-06 11:40:00,138.3,138.31,138.12,138.13,10195.0,134.4591,134.4688,134.2841,134.2938,10195.0
2023-02-06 11:45:00,138.17,138.18,137.86,137.94,5656.0,134.3327,134.3424,134.0313,134.1091,5656.0
2023-02-06 11:50:00,137.95,138.0,137.75,137.8,9091.0,134.1188,134.1674,133.9243,133.973,9091.0
2023-02-06 11:55:00,137.81,138.06,137.73,137.76,14259.0,133.9827,134.2257,133.9049,133.9341,14259.0
2023-02-06 12:00:00,137.73,137.77,137.53,137.74,7012.0,133.9049,133.9438,133.7105,133.9146,7012.0
2023-02-06 12:05:00,137.74,137.9,137.74,137.9,4589.0,133.9146,134.0702,133.9146,134.0702,4589.0
2023-02-06 12:10:00,137.93,138.0,137.89,137.89,6808.0,134.0993,134.1674,134.0605,134.0605,6808.0
2023-02-06 12:15:00,137.87,137.91,137.42,137.54,14884.0,134.041,134.0799,133.6035,133.7202,14884.0
2023-02-06 12:20:00,137.55,137.61,137.44,137.47,4589.0,133.7299,133.7882,133.623,133.6521,4589.0
2023-02-06 12:25:00,137.47,137.67,137.47,137.59,4292.0,133.6521,133.8466,133.6521,133.7688,4292.0
2023-02-06 12:30:00,137.61,137.67,137.52,137.53,3944.0,133.7882,133.8466,133.7007,133.7105,3944.0
2023-02-06 12:35:00,137.54,137.65,137.51,137.65,4485.0,133.7202,133.8271,133.691,133.8271,4485.0
2023-02-06 12:40:00,137.59,137.77,137.59,137.76,4347.0,133.7688,133.9438,133.7688,133.9341,4347.0
2023-02-06 12:45:00,137.76,137.81,137.66,137.77,8405.0,133.9341,133.9827,133.8368,133.9438,8405.0
2023-02-06 12:50:00,137.78,137.85,137.77,137.85,6025.0,133.9535,134.0216,133.9438,134.0216,6025.0
2023-02-06 12:55:00,137.86,137.86,137.67,137.75,4391.0,134.0313,134.0313,133.8466,133.9243,4391.0
2023-02-06 13:00:00,137.76,137.81,137.74,137.77,3817.0,133.9341,133.9827,133.9146,133.9438,3817.0
2023-02-06 13:05:00,137.79,137.84,137.64,137.7,6283.0,133.9632,134.0118,133.8174,133.8757,6283.0
2023-02-06 13:10:00,137.71,137.84,137.6,137.82,6729.0,133.8855,134.0118,133.7785,133.9924,6729.0
2023-02-06 13:15:00,137.76,138.0,137.71,137.98,5870.0,133.9341,134.1674,133.8855,134.148,5870.0
2023-02-06 13:20:00,137.97,138.24,137.95,138.24,13546.0,134.1382,134.4007,134.1188,134.4007,13546.0
2023-02-06 13:25:00,138.24,138.25,138.02,138.04,5618.0,134.4007,134.4105,134.1868,134.2063,5618.0
2023-02-06 13:30:00,138.03,138.16,138.0,138.1,7820.0,134.1966,134.323,134.1674,134.2646,7820.0
2023-02-06 13:35:00,138.12,138.23,138.03,138.18,5312.0,134.2841,134.391,134.1966,134.3424,5312.0
2023-02-06 13:40:00,138.17,138.17,137.91,138.02,7403.0,134.3327,134.3327,134.0799,134.1868,7403.0
2023-02-06 13:45:00,138.0,138.06,137.94,137.98,11877.0,134.1674,134.2257,134.1091,134.148,11877.0
2023-02-06 13:50:00,137.98,138.06,137.8,137.8,8651.0,134.148,134.2257,133.973,133.973,8651.0
2023-02-06 13:55:00,137.8,137.96,137.7,137.7,6756.0,133.973,134.1285,133.8757,133.8757,6756.0
2023-02-06 14:00:00,137.66,137.87,137.64,137.84,10841.0,133.8368,134.041,133.8174,134.0118,10841.0
2023-02-06 14:05:00,137.84,137.88,137.75,137.78,4693.0,134.0118,134.0507,133.9243,133.9535,4693.0
2023-02-06 14:10:00,137.78,137.93,137.78,137.88,4623.0,133.9535,134.0993,133.9535,134.0507,4623.0
2023-02-06 14:15:00,137.92,138.05,137.92,138.03,9034.0,134.0896,134.216,134.0896,134.1966,9034.0
2023-02-06 14:20:00,137.99,138.0,137.79,137.82,5238.0,134.1577,134.1674,133.9632,133.9924,5238.0
2023-02-06 14:25:00,137.82,137.99,137.82,137.96,12028.0,133.9924,134.1577,133.9924,134.1285,12028.0
2023-02-06 14:30:00,137.99,138.04,137.94,137.99,4604.0,134.1577,134.2063,134.1091,134.1577,4604.0
2023-02-06 14:35:00,138.04,138.05,137.94,138.0,5363.0,134.2063,134.216,134.1091,134.1674,5363.0
2023-02-06 14:40:00,137.97,138.01,137.76,137.78,7190.0,134.1382,134.1771,133.9341,133.9535,7190.0
2023-02-06 14:45:00,137.81,137.83,137.72,137.76,4026.0,133.9827,134.0021,133.8952,133.9341,4026.0
2023-02-06 14:50:00,137.74,137.91,137.7,137.87,6057.0,133.9146,134.0799,133.8757,134.041,6057.0
2023-02-06 14:55:00,137.9,138.0,137.88,137.99,7558.0,134.0702,134.1674,134.0507,134.1577,7558.0
2023-02-06 15:00:00,137.99,137.99,137.84,137.86,4999.0,134.1577,134.1577,134.0118,134.0313,4999.0
2023-02-06 15:05:00,137.84,137.92,137.73,137.92,5624.0,134.0118,134.0896,133.9049,134.0896,5624.0
2023-02-06 15:10:00,137.96,138.11,137.93,138.07,14545.0,134.1285,134.2743,134.0993,134.2355,14545.0
2023-02-06 15:15:00,138.07,138.07,137.95,138.0,5688.0,134.2355,134.2355,134.1188,134.1674,5688.0
2023-02-06 15:20:00,138.01,138.08,137.97,137.99,9648.0,134.1771,134.2452,134.1382,134.1577,9648.0
2023-02-06 15:25:00,137.96,137.97,137.83,137.85,6593.0,134.1285,134.1382,134.0021,134.0216,6593.0
2023-02-06 15:30:00,137.82,137.83,137.69,137.78,19439.0,133.9924,134.0021,133.866,133.9535,19439.0
2023-02-06 15:35:00,137.81,137.94,137.8,137.83,14684.0,133.9827,134.1091,133.973,134.0021,14684.0
2023-02-06 15:40:00,137.8,137.86,137.66,137.74,17282.0,133.973,134.0313,133.8368,133.9146,17282.0
2023-02-06 15:45:00,137.73,137.82,137.61,137.61,21279.0,133.9049,133.9924,133.7882,133.7882,21279.0
2023-02-06 15:50:00,137.61,137.73,137.46,137.65,53552.0,133.7882,133.9049,133.6424,133.8271,53552.0
2023-02-06 15:55:00,137.63,137.79,137.54,137.67,103454.0,133.8077,133.9632,133.7202,133.8466,103454.0
2023-02-07 09:30:00,136.66,136.89,136.61,136.88,18126.0,132.8646,133.0882,132.816,133.0785,18126.0
2023-02-07 09:35:00,136.86,137.05,136.6,136.63,13950.0,133.0591,133.2438,132.8063,132.8355,13950.0
2023-02-07 09:40:00,136.58,136.69,136.33,136.64,6367.0,132.7868,132.8938,132.5438,132.8452,6367.0
2023-02-07 09:45:00,136.64,136.76,136.58,136.64,7530.0,132.8452,132.9618,132.7868,132.8452,7530.0
2023-02-07 09:50:00,136.59,137.1,136.53,137.1,4511.0,132.7966,133.2924,132.7382,133.2924,4511.0
2023-02-07 09:55:00,137.14,137.19,137.06,137.1,6184.0,133.3313,133.3799,133.2535,133.2924,6184.0
2023-02-07 10:00:00,137.1,137.12,136.74,137.11,6801.0,133.2924,133.3118,132.9424,133.3021,6801.0
2023-02-07 10:05:00,137.02,137.32,137.01,137.18,14464.0,133.2146,133.5063,133.2049,133.3702,14464.0
2023-02-07 10:10:00,137.17,137.17,136.92,137.01,7034.0,133.3605,133.3605,133.1174,133.2049,7034.0
2023-02-07 10:15:00,136.99,137.1,136.83,136.99,6851.0,133.1855,133.2924,133.0299,133.1855,6851.0
2023-02-07 10:20:00,136.95,137.05,136.76,136.95,10899.0,133.1466,133.2438,132.9618,133.1466,10899.0
2023-02-07 10:25:00,136.96,137.04,136.92,136.93,2807.0,133.1563,133.2341,133.1174,133.1271,2807.0
2023-02-07 10:30:00,136.92,137.04,136.73,136.93,11970.0,133.1174,133.2341,132.9327,133.1271,11970.0
2023-02-07 10:35:00,136.91,137.06,136.91,137.03,11278.0,133.1077,133.2535,133.1077,133.2243,11278.0
2023-02-07 10:40:00,137.04,137.17,136.97,136.97,7763.0,133.2341,133.3605,133.166,133.166,7763.0
2023-02-07 10:45:00,136.83,136.9,136.68,136.78,10802.0,133.0299,133.098,132.8841,132.9813,10802.0
2023-02-07 10:50:00,136.79,137.17,136.71,137.16,6211.0,132.991,133.3605,132.9132,133.3507,6211.0
2023-02-07 10:55:00,137.16,137.19,136.89,136.97,12128.0,133.3507,133.3799,133.0882,133.166,12128.0
2023-02-07 11:00:00,136.87,136.88,136.72,136.84,1645.0,133.0688,133.0785,132.923,133.0396,1645.0
2023-02-07 11:05:00,136.87,137.07,136.86,137.02,6418.0,133.0688,133.2632,133.0591,133.2146,6418.0
2023-02-07 11:10:00,136.98,137.06,136.97,137.05,6334.0,133.1757,133.2535,133.166,133.2438,6334.0
2023-02-07 11:15:00,137.06,137.09,136.91,136.98,7664.0,133.2535,133.2827,133.1077,133.1757,7664.0
2023-02-07 11:20:00,136.99,137.28,136.97,137.18,26289.0,133.1855,133.4674,133.166,133.3702,26289.0
2023-02-07 11:25:00,137.2,137.31,137.1,137.3,3341.0,133.3896,133.4966,133.2924,133.4868,3341.0
2023-02-07 11:30:00,137.34,137.41,137.28,137.39,4678.0,133.5257,133.5938,133.4674,133.5743,4678.0
2023-02-07 11:35:00,137.43,137.48,137.42,137.42,2113.0,133.6132,133.6618,133.6035,133.6035,2113.0
2023-02-07 11:40:00,137.39,137.48,137.3,137.3,4286.0,133.5743,133.6618,133.4868,133.4868,4286.0
2023-02-07 11:45:00,137.27,137.42,137.25,137.38,4679.0,133.4577,133.6035,133.4382,133.5646,4679.0
2023-02-07 11:50:00,137.41,137.52,137.41,137.46,2750.0,133.5938,133.7007,133.5938,133.6424,2750.0
2023-02-07 11:55:00,137.46,137.46,137.35,137.38,2155.0,133.6424,133.6424,133.5355,133.5646,2155.0
2023-02-07 12:00:00,137.41,137.47,137.39,137.45,4924.0,133.5938,133.6521,133.5743,133.6327,4924.0
2023-02-07 12:05:00,137.45,137.47,137.36,137.39,5414.0,133.6327,133.6521,133.5452,133.5743,5414.0
2023-02-07 12:10:00,137.4,137.49,137.4,137.45,4316.0,133.5841,133.6716,133.5841,133.6327,4316.0
2023-02-07 12:15:00,137.43,137.48,137.4,137.4,2810.0,133.6132,133.6618,133.5841,133.5841,2810.0
2023-02-07 12:20:00,137.44,137.59,137.38,137.53,8453.0,133.623,133.7688,133.5646,133.7105,8453.0
2023-02-07 12:25:00,137.48,137.48,137.25,137.25,2799.0,133.6618,133.6618,133.4382,133.4382,2799.0
2023-02-07 12:30:00,137.27,137.29,137.19,137.27,6093.0,133.4577,133.4771,133.3799,133.4577,6093.0
2023-02-07 12:35:00,137.29,137.4,137.29,137.32,2734.0,133.4771,133.5841,133.4771,133.5063,2734.0
2023-02-07 12:40:00,137.33,137.69,137.29,137.52,16100.0,133.516,133.866,133.4771,133.7007,16100.0
2023-02-07 12:45:00,137.68,138.23,137.68,138.2,7087.0,133.8563,134.391,133.8563,134.3618,7087.0
2023-02-07 12:50:00,138.25,138.44,138.14,138.37,12192.0,134.4105,134.5952,134.3035,134.5271,12192.0
2023-02-07 12:55:00,138.4,138.53,138.28,138.33,9362.0,134.5563,134.6827,134.4396,134.4882,9362.0
2023-02-07 13:00:00,138.39,138.64,138.37,138.5,15910.0,134.5466,134.7896,134.5271,134.6535,15910.0
2023-02-07 13:05:00,138.52,138.65,138.47,138.5,7619.0,134.673,134.7994,134.6244,134.6535,7619.0
2023-02-07 13:10:00,138.54,138.62,138.22,138.22,14399.0,134.6924,134.7702,134.3813,134.3813,14399.0
2023-02-07 13:15:00,138.22,138.31,137.92,138.03,13679.0,134.3813,134.4688,134.0896,134.1966,13679.0
2023-02-07 13:20:00,138.02,138.05,137.77,137.85,10140.0,134.1868,134.216,133.9438,134.0216,10140.0
2023-02-07 13:25:00,137.88,137.99,137.62,137.62,14958.0,134.0507,134.1577,133.798,133.798,14958.0
2023-02-07 13:30:00,137.59,137.59,137.16,137.22,13731.0,133.7688,133.7688,133.3507,133.4091,13731.0
2023-02-07 13:35:00,137.17,137.37,137.09,137.29,17806.0,133.3605,133.5549,133.2827,133.4771,17806.0
2023-02-07 13:40:00,137.31,137.41,137.14,137.18,9231.0,133.4966,133.5938,133.3313,133.3702,9231.0
2023-02-07 13:45:00,137.15,137.17,136.87,136.95,10979.0,133.341,133.3605,133.0688,133.1466,10979.0
2023-02-07 13:50:00,136.9,137.04,136.76,136.76,10381.0,133.098,133.2341,132.9618,132.9618,10381.0
2023-02-07 13:55:00,136.79,136.92,136.75,136.84,9575.0,132.991,133.1174,132.9521,133.0396,9575.0
2023-02-07 14:00:00,136.82,137.1,136.82,137.05,6519.0,133.0202,133.2924,133.0202,133.2438,6519.0
2023-02-07 14:05:00,137.05,137.58,137.04,137.55,22482.0,133.2438,133.7591,133.2341,133.7299,22482.0
2023-02-07 14:10:00,137.59,137.96,137.5,137.95,21008.0,133.7688,134.1285,133.6813,134.1188,21008.0
2023-02-07 14:15:00,137.96,138.02,137.8,137.93,14611.0,134.1285,134.1868,133.973,134.0993,14611.0
2023-02-07 14:20:00,137.91,138.1,137.86,138.0,15016.0,134.0799,134.2646,134.0313,134.1674,15016.0
2023-02-07 14:25:00,138.03,138.12,138.0,138.08,6990.0,134.1966,134.2841,134.1674,134.2452,6990.0
2023-02-07 14:30:00,138.09,138.35,138.08,138.32,12224.0,134.2549,134.5077,134.2452,134.4785,12224.0
2023-02-07 14:35:00,138.37,138.38,138.21,138.22,8702.0,134.5271,134.5369,134.3716,134.3813,8702.0
2023-02-07 14:40:00,138.22,138.35,138.15,138.29,46198.0,134.3813,134.5077,134.3132,134.4494,46198.0
2023-02-07 14:45:00,138.28,138.32,138.22,138.22,7622.0,134.4396,134.4785,134.3813,134.3813,7622.0
2023-02-07 14:50:00,138.23,138.36,138.21,138.33,9106.0,134.391,134.5174,134.3716,134.4882,9106.0
2023-02-07 14:55:00,138.33,138.4,138.15,138.2,59617.0,134.4882,134.5563,134.3132,134.3618,59617.0
2023-02-07 15:00:00,138.21,138.5,138.11,138.13,26116.0,134.3716,134.6535,134.2743,134.2938,26116.0
2023-02-07 15:05:00,138.11,138.43,138.09,138.33,14918.0,134.2743,134.5855,134.2549,134.4882,14918.0
2023-02-07 15:10:00,138.4,138.6,138.36,138.55,12634.0,134.5563,134.7507,134.5174,134.7021,12634.0
2023-02-07 15:15:00,138.54,138.76,138.54,138.7,13897.0,134.6924,134.9063,134.6924,134.848,13897.0
2023-02-07 15:20:00,138.7,138.95,138.7,138.88,14433.0,134.848,135.091,134.848,135.023,14433.0
2023-02-07 15:25:00,138.86,138.93,138.71,138.9,15516.0,135.0035,135.0716,134.8577,135.0424,15516.0
2023-02-07 15:30:00,138.9,138.9,138.58,138.59,14412.0,135.0424,135.0424,134.7313,134.741,14412.0
2023-02-07 15:35:00,138.58,138.76,138.5,138.73,9888.0,134.7313,134.9063,134.6535,134.8771,9888.0
2023-02-07 15:40:00,138.74,138.81,138.73,138.78,16808.0,134.8869,134.9549,134.8771,134.9257,16808.0
2023-02-07 15:45:00,138.78,138.91,138.71,138.84,79873.0,134.9257,135.0521,134.8577,134.9841,79873.0
2023-02-07 15:50:00,138.89,139.0,138.87,138.96,47999.0,135.0327,135.1396,135.0132,135.1007,47999.0
2023-02-07 15:55:00,138.95,138.95,138.69,138.7,64855.0,135.091,135.091,134.8382,134.848,64855.0
2023-02-08 09:30:00,137.96,138.37,137.81,138.33,16764.0,134.1285,134.5271,133.9827,134.4882,16764.0
2023-02-08 09:35:00,138.58,138.73,138.49,138.53,10222.0,134.7313,134.8771,134.6438,134.6827,10222.0
2023-02-08 09:40:00,138.48,138.84,138.47,138.54,9221.0,134.6341,134.9841,134.6244,134.6924,9221.0
2023-02-08 09:45:00,138.48,138.84,138.42,138.84,11689.0,134.6341,134.9841,134.5757,134.9841,11689.0
2023-02-08 09:50:00,138.84,138.99,138.66,138.94,12770.0,134.9841,135.1299,134.8091,135.0813,12770.0
2023-02-08 09:55:00,139.0,139.25,138.99,139.03,20169.0,135.1396,135.3827,135.1299,135.1688,20169.0
2023-02-08 10:00:00,138.98,139.02,138.85,138.85,10506.0,135.1202,135.1591,134.9938,134.9938,10506.0
2023-02-08 10:05:00,138.89,138.89,138.45,138.63,6171.0,135.0327,135.0327,134.6049,134.7799,6171.0
2023-02-08 10:10:00,138.63,138.64,138.5,138.61,4142.0,134.7799,134.7896,134.6535,134.7605,4142.0
2023-02-08 10:15:00,138.61,138.83,138.6,138.83,5186.0,134.7605,134.9744,134.7507,134.9744,5186.0
2023-02-08 10:20:00,138.78,138.82,138.64,138.75,6086.0,134.9257,134.9646,134.7896,134.8966,6086.0
2023-02-08 10:25:00,138.73,139.05,138.69,139.02,6061.0,134.8771,135.1882,134.8382,135.1591,6061.0
2023-02-08 10:30:00,139.02,139.17,139.02,139.17,7626.0,135.1591,135.3049,135.1591,135.3049,7626.0
2023-02-08 10:35:00,139.11,139.27,139.05,139.27,11371.0,135.2466,135.4021,135.1882,135.4021,11371.0
2023-02-08 10:40:00,139.29,139.5,139.16,139.47,8900.0,135.4216,135.6257,135.2952,135.5966,8900.0
2023-02-08 10:45:00,139.49,139.51,139.24,139.25,6907.0,135.616,135.6355,135.373,135.3827,6907.0
2023-02-08 10:50:00,139.28,139.45,139.25,139.41,12157.0,135.4119,135.5771,135.3827,135.5382,12157.0
2023-02-08 10:55:00,139.38,139.53,139.37,139.52,8691.0,135.5091,135.6549,135.4994,135.6452,8691.0
2023-02-08 11:00:00,139.5,139.52,139.37,139.44,5396.0,135.6257,135.6452,135.4994,135.5674,5396.0
2023-02-08 11:05:00,139.42,139.48,139.35,139.43,6408.0,135.548,135.6063,135.4799,135.5577,6408.0
2023-02-08 11:10:00,139.46,139.64,139.43,139.58,11091.0,135.5869,135.7619,135.5577,135.7035,11091.0
2023-02-08 11:15:00,139.66,139.7,139.47,139.7,9406.0,135.7813,135.8202,135.5966,135.8202,9406.0
2023-02-08 11:20:00,139.75,139.83,139.54,139.54,22762.0,135.8688,135.9466,135.6646,135.6646,22762.0
2023-02-08 11:25:00,139.58,139.58,139.24,139.3,8608.0,135.7035,135.7035,135.373,135.4313,8608.0
2023-02-08 11:30:00,139.27,139.36,139.15,139.16,11769.0,135.4021,135.4896,135.2855,135.2952,11769.0
2023-02-08 11:35:00,139.21,139.27,139.09,139.24,5785.0,135.3438,135.4021,135.2271,135.373,5785.0
2023-02-08 11:40:00,139.2,139.24,138.98,139.24,5906.0,135.3341,135.373,135.1202,135.373,5906.0
2023-02-08 11:45:00,139.31,139.36,139.09,139.16,5400.0,135.441,135.4896,135.2271,135.2952,5400.0
2023-02-08 11:50:00,139.09,139.27,139.08,139.27,8053.0,135.2271,135.4021,135.2174,135.4021,8053.0
2023-02-08 11:55:00,139.23,139.35,139.19,139.35,7290.0,135.3632,135.4799,135.3244,135.4799,7290.0
2023-02-08 12:00:00,139.35,139.37,139.29,139.32,3728.0,135.4799,135.4994,135.4216,135.4507,3728.0
2023-02-08 12:05:00,139.22,139.47,139.21,139.35,4447.0,135.3535,135.5966,135.3438,135.4799,4447.0
2023-02-08 12:10:00,139.38,139.48,139.33,139.34,4033.0,135.5091,135.6063,135.4605,135.4702,4033.0
2023-02-08 12:15:00,139.3,139.53,139.28,139.52,7087.0,135.4313,135.6549,135.4119,135.6452,7087.0
2023-02-08 12:20:00,139.53,139.67,139.49,139.63,5236.0,135.6549,135.791,135.616,135.7521,5236.0
2023-02-08 12:25:00,139.63,139.79,139.55,139.79,6524.0,135.7521,135.9077,135.6744,135.9077,6524.0
2023-02-08 12:30:00,139.77,139.82,139.58,139.59,5607.0,135.8882,135.9369,135.7035,135.7132,5607.0
2023-02-08 12:35:00,139.61,139.71,139.54,139.58,8072.0,135.7327,135.8299,135.6646,135.7035,8072.0
2023-02-08 12:40:00,139.56,139.59,139.52,139.53,4000.0,135.6841,135.7132,135.6452,135.6549,4000.0
2023-02-08 12:45:00,139.53,139.62,139.52,139.61,7049.0,135.6549,135.7424,135.6452,135.7327,7049.0
2023-02-08 12:50:00,139.64,139.65,139.5,139.51,9809.0,135.7619,135.7716,135.6257,135.6355,9809.0
2023-02-08 12:55:00,139.52,139.62,139.48,139.55,8569.0,135.6452,135.7424,135.6063,135.6744,8569.0
2023-02-08 13:00:00,139.56,139.76,139.56,139.62,7463.0,135.6841,135.8785,135.6841,135.7424,7463.0
2023-02-08 13:05:00,139.66,139.66,139.55,139.65,8104.0,135.7813,135.7813,135.6744,135.7716,8104.0
2023-02-08 13:10:00,139.63,139.81,139.59,139.59,11129.0,135.7521,135.9271,135.7132,135.7132,11129.0
2023-02-08 13:15:00,139.64,139.65,139.56,139.64,8900.0,135.7619,135.7716,135.6841,135.7619,8900.0
2023-02-08 13:20:00,139.66,139.81,139.64,139.79,5837.0,135.7813,135.9271,135.7619,135.9077,5837.0
2023-02-08 13:25:00,139.76,139.89,139.75,139.75,8845.0,135.8785,136.0049,135.8688,135.8688,8845.0
2023-02-08 13:30:00,139.73,139.76,139.57,139.63,4291.0,135.8494,135.8785,135.6938,135.7521,4291.0
2023-02-08 13:35:00,139.6,139.68,139.57,139.63,11181.0,135.723,135.8007,135.6938,135.7521,11181.0
2023-02-08 13:40:00,139.67,139.67,139.55,139.58,62787.0,135.791,135.791,135.6744,135.7035,62787.0
2023-02-08 13:45:00,139.59,139.68,139.56,139.62,8508.0,135.7132,135.8007,135.6841,135.7424,8508.0
2023-02-08 13:50:00,139.63,139.73,139.59,139.69,7869.0,135.7521,135.8494,135.7132,135.8105,7869.0
2023-02-08 13:55:00,139.69,139.79,139.59,139.6,7582.0,135.8105,135.9077,135.7132,135.723,7582.0
2023-02-08 14:00:00,139.59,139.59,139.18,139.22,8977.0,135.7132,135.7132,135.3146,135.3535,8977.0
2023-02-08 14:05:00,139.04,139.06,138.75,138.97,28129.0,135.1785,135.198,134.8966,135.1105,28129.0
2023-02-08 14:10:00,139.04,139.08,138.98,138.98,6786.0,135.1785,135.2174,135.1202,135.1202,6786.0
2023-02-08 14:15:00,138.99,139.09,138.92,138.97,6011.0,135.1299,135.2271,135.0619,135.1105,6011.0
2023-02-08 14:20:00,138.96,138.97,138.85,138.86,10824.0,135.1007,135.1105,134.9938,135.0035,10824.0
2023-02-08 14:25:00,138.86,138.94,138.73,138.75,7304.0,135.0035,135.0813,134.8771,134.8966,7304.0
2023-02-08 14:30:00,138.74,138.77,138.68,138.77,11106.0,134.8869,134.916,134.8285,134.916,11106.0
2023-02-08 14:35:00,138.78,139.04,138.78,138.94,15044.0,134.9257,135.1785,134.9257,135.0813,15044.0
2023-02-08 14:40:00,138.95,138.98,138.78,138.84,20630.0,135.091,135.1202,134.9257,134.9841,20630.0
2023-02-08 14:45:00,138.83,138.84,138.68,138.72,5476.0,134.9744,134.9841,134.8285,134.8674,5476.0
2023-02-08 14:50:00,138.73,138.88,138.73,138.78,8355.0,134.8771,135.023,134.8771,134.9257,8355.0
2023-02-08 14:55:00,138.75,139.01,138.74,138.95,10951.0,134.8966,135.1494,134.8869,135.091,10951.0
2023-02-08 15:00:00,138.97,139.02,138.86,138.86,5737.0,135.1105,135.1591,135.0035,135.0035,5737.0
2023-02-08 15:05:00,138.87,138.89,138.72,138.82,6787.0,135.0132,135.0327,134.8674,134.9646,6787.0
2023-02-08 15:10:00,138.76,138.76,138.39,138.45,6485.0,134.9063,134.9063,134.5466,134.6049,6485.0
2023-02-08 15:15:00,138.48,138.63,138.46,138.46,23083.0,134.6341,134.7799,134.6146,134.6146,23083.0
2023-02-08 15:20:00,138.47,138.65,138.46,138.65,9179.0,134.6244,134.7994,134.6146,134.7994,9179.0
2023-02-08 15:25:00,138.63,138.68,138.57,138.58,18474.0,134.7799,134.8285,134.7216,134.7313,18474.0
2023-02-08 15:30:00,138.57,138.83,138.45,138.46,20032.0,134.7216,134.9744,134.6049,134.6146,20032.0
2023-02-08 15:35:00,138.47,138.67,138.47,138.61,14494.0,134.6244,134.8188,134.6244,134.7605,14494.0
2023-02-08 15:40:00,138.57,138.65,138.47,138.5,43468.0,134.7216,134.7994,134.6244,134.6535,43468.0
2023-02-08 15:45:00,138.49,138.61,138.36,138.36,23457.0,134.6438,134.7605,134.5174,134.5174,23457.0
2023-02-08 15:50:00,138.33,138.46,138.22,138.26,46412.0,134.4882,134.6146,134.3813,134.4202,46412.0
2023-02-08 15:55:00,138.27,138.51,138.24,138.39,121968.0,134.4299,134.6632,134.4007,134.5466,121968.0
2023-02-09 09:30:00,138.85,139.18,138.68,138.98,31130.0,134.9938,135.3146,134.8285,135.1202,31130.0
2023-02-09 09:35:00,138.97,139.51,138.97,139.11,14305.0,135.1105,135.6355,135.1105,135.2466,14305.0
2023-02-09 09:40:00,139.12,139.29,139.06,139.16,10321.0,135.2563,135.4216,135.198,135.2952,10321.0
2023-02-09 09:45:00,139.2,139.2,138.84,139.02,10467.0,135.3341,135.3341,134.9841,135.1591,10467.0
2023-02-09 09:50:00,139.0,139.07,138.65,138.7,8651.0,135.1396,135.2077,134.7994,134.848,8651.0
2023-02-09 09:55:00,138.66,138.77,138.19,138.35,14561.0,134.8091,134.916,134.3521,134.5077,14561.0
2023-02-09 10:00:00,138.33,138.66,138.33,138.51,7664.0,134.4882,134.8091,134.4882,134.6632,7664.0
2023-02-09 10:05:00,138.49,138.71,138.39,138.66,11710.0,134.6438,134.8577,134.5466,134.8091,11710.0
2023-02-09 10:10:00,138.66,138.75,138.53,138.61,8294.0,134.8091,134.8966,134.6827,134.7605,8294.0
2023-02-09 10:15:00,138.6,138.66,138.48,138.62,9123.0,134.7507,134.8091,134.6341,134.7702,9123.0
2023-02-09 10:20:00,138.59,138.7,138.47,138.55,8133.0,134.741,134.848,134.6244,134.7021,8133.0
2023-02-09 10:25:00,138.52,138.94,138.42,138.94,11059.0,134.673,135.0813,134.5757,135.0813,11059.0
2023-02-09 10:30:00,138.93,139.07,138.9,138.93,8426.0,135.0716,135.2077,135.0424,135.0716,8426.0
2023-02-09 10:35:00,138.87,138.95,138.5,138.62,21419.0,135.0132,135.091,134.6535,134.7702,21419.0
2023-02-09 10:40:00,138.69,138.81,138.61,138.64,13605.0,134.8382,134.9549,134.7605,134.7896,13605.0
2023-02-09 10:45:00,138.61,138.66,138.43,138.63,8394.0,134.7605,134.8091,134.5855,134.7799,8394.0
2023-02-09 10:50:00,138.66,138.76,138.64,138.67,4898.0,134.8091,134.9063,134.7896,134.8188,4898.0
2023-02-09 10:55:00,138.73,138.79,138.62,138.69,7638.0,134.8771,134.9355,134.7702,134.8382,7638.0
2023-02-09 11:00:00,138.71,138.71,138.12,138.31,20311.0,134.8577,134.8577,134.2841,134.4688,20311.0
2023-02-09 11:05:00,138.32,138.47,138.3,138.47,4598.0,134.4785,134.6244,134.4591,134.6244,4598.0
2023-02-09 11:10:00,138.44,138.6,138.34,138.39,10494.0,134.5952,134.7507,134.498,134.5466,10494.0
2023-02-09 11:15:00,138.37,138.37,138.19,138.33,7246.0,134.5271,134.5271,134.3521,134.4882,7246.0
2023-02-09 11:20:00,138.29,138.52,138.27,138.47,9268.0,134.4494,134.673,134.4299,134.6244,9268.0
2023-02-09 11:25:00,138.47,138.48,138.28,138.47,6408.0,134.6244,134.6341,134.4396,134.6244,6408.0
2023-02-09 11:30:00,138.45,138.45,138.26,138.38,7723.0,134.6049,134.6049,134.4202,134.5369,7723.0
2023-02-09 11:35:00,138.39,138.5,138.31,138.39,9454.0,134.5466,134.6535,134.4688,134.5466,9454.0
2023-02-09 11:40:00,138.4,138.44,138.31,138.31,5205.0,134.5563,134.5952,134.4688,134.4688,5205.0
2023-02-09 11:45:00,138.31,138.63,138.31,138.59,5783.0,134.4688,134.7799,134.4688,134.741,5783.0
2023-02-09 11:50:00,138.58,138.58,138.43,138.56,4772.0,134.7313,134.7313,134.5855,134.7119,4772.0
2023-02-09 11:55:00,138.52,138.61,138.39,138.58,5994.0,134.673,134.7605,134.5466,134.7313,5994.0
2023-02-09 12:00:00,138.55,138.77,138.55,138.69,6449.0,134.7021,134.916,134.7021,134.8382,6449.0
2023-02-09 12:05:00,138.58,138.64,138.44,138.44,4237.0,134.7313,134.7896,134.5952,134.5952,4237.0
2023-02-09 12:10:00,138.47,138.48,138.26,138.36,5458.0,134.6244,134.6341,134.4202,134.5174,5458.0
2023-02-09 12:15:00,138.43,138.49,138.18,138.31,8357.0,134.5855,134.6438,134.3424,134.4688,8357.0
2023-02-09 12:20:00,138.31,138.32,138.24,138.3,8226.0,134.4688,134.4785,134.4007,134.4591,8226.0
2023-02-09 12:25:00,138.27,138.27,138.03,138.06,9812.0,134.4299,134.4299,134.1966,134.2257,9812.0
2023-02-09 12:30:00,138.05,138.08,137.8,137.8,4967.0,134.216,134.2452,133.973,133.973,4967.0
2023-02-09 12:35:00,137.81,137.88,137.74,137.81,6845.0,133.9827,134.0507,133.9146,133.9827,6845.0
2023-02-09 12:40:00,137.8,137.92,137.77,137.78,4175.0,133.973,134.0896,133.9438,133.9535,4175.0
2023-02-09 12:45:00,137.71,137.72,137.66,137.71,3849.0,133.8855,133.8952,133.8368,133.8855,3849.0
2023-02-09 12:50:00,137.68,137.83,137.67,137.81,4969.0,133.8563,134.0021,133.8466,133.9827,4969.0
2023-02-09 12:55:00,137.82,137.93,137.79,137.88,3845.0,133.9924,134.0993,133.9632,134.0507,3845.0
2023-02-09 13:00:00,137.89,137.9,137.73,137.78,12623.0,134.0605,134.0702,133.9049,133.9535,12623.0
2023-02-09 13:05:00,137.84,137.97,137.83,137.84,13061.0,134.0118,134.1382,134.0021,134.0118,13061.0
2023-02-09 13:10:00,137.88,137.92,137.76,137.84,6770.0,134.0507,134.0896,133.9341,134.0118,6770.0
2023-02-09 13:15:00,137.82,137.94,137.77,137.93,13579.0,133.9924,134.1091,133.9438,134.0993,13579.0
2023-02-09 13:20:00,137.88,137.89,137.58,137.58,3765.0,134.0507,134.0605,133.7591,133.7591,3765.0
2023-02-09 13:25:00,137.59,137.65,137.41,137.42,3975.0,133.7688,133.8271,133.5938,133.6035,3975.0
2023-02-09 13:30:00,137.4,137.67,137.35,137.62,6511.0,133.5841,133.8466,133.5355,133.798,6511.0
2023-02-09 13:35:00,137.64,137.65,137.42,137.43,9152.0,133.8174,133.8271,133.6035,133.6132,9152.0
2023-02-09 13:40:00,137.43,137.44,137.24,137.24,3962.0,133.6132,133.623,133.4285,133.4285,3962.0
2023-02-09 13:45:00,137.23,137.4,137.17,137.4,5180.0,133.4188,133.5841,133.3605,133.5841,5180.0
2023-02-09 13:50:00,137.41,137.45,137.29,137.32,4163.0,133.5938,133.6327,133.4771,133.5063,4163.0
2023-02-09 13:55:00,137.32,137.32,137.21,137.26,3194.0,133.5063,133.5063,133.3993,133.448,3194.0
2023-02-09 14:00:00,137.25,137.35,137.18,137.27,7805.0,133.4382,133.5355,133.3702,133.4577,7805.0
2023-02-09 14:05:00,137.23,137.45,137.22,137.38,8213.0,133.4188,133.6327,133.4091,133.5646,8213.0
2023-02-09 14:10:00,137.42,137.53,137.34,137.52,8492.0,133.6035,133.7105,133.5257,133.7007,8492.0
2023-02-09 14:15:00,137.5,137.54,137.43,137.51,9867.0,133.6813,133.7202,133.6132,133.691,9867.0
2023-02-09 14:20:00,137.5,137.51,137.34,137.36,9931.0,133.6813,133.691,133.5257,133.5452,9931.0
2023-02-09 14:25:00,137.34,137.36,137.18,137.29,6434.0,133.5257,133.5452,133.3702,133.4771,6434.0
2023-02-09 14:30:00,137.3,137.45,137.3,137.37,4252.0,133.4868,133.6327,133.4868,133.5549,4252.0
2023-02-09 14:35:00,137.39,137.5,137.37,137.46,6758.0,133.5743,133.6813,133.5549,133.6424,6758.0
2023-02-09 14:40:00,137.45,137.54,137.44,137.53,4435.0,133.6327,133.7202,133.623,133.7105,4435.0
2023-02-09 14:45:00,137.58,137.75,137.51,137.68,7968.0,133.7591,133.9243,133.691,133.8563,7968.0
2023-02-09 14:50:00,137.69,137.82,137.68,137.78,7766.0,133.866,133.9924,133.8563,133.9535,7766.0
2023-02-09 14:55:00,137.74,137.82,137.68,137.82,8428.0,133.9146,133.9924,133.8563,133.9924,8428.0
2023-02-09 15:00:00,137.86,137.86,137.64,137.66,8554.0,134.0313,134.0313,133.8174,133.8368,8554.0
2023-02-09 15:05:00,137.65,137.69,137.55,137.69,8430.0,133.8271,133.866,133.7299,133.866,8430.0
2023-02-09 15:10:00,137.67,137.67,137.42,137.45,10353.0,133.8466,133.8466,133.6035,133.6327,10353.0
2023-02-09 15:15:00,137.43,137.57,137.39,137.4,29060.0,133.6132,133.7493,133.5743,133.5841,29060.0
2023-02-09 15:20:00,137.39,137.47,137.31,137.35,19705.0,133.5743,133.6521,133.4966,133.5355,19705.0
2023-02-09 15:25:00,137.36,137.4,137.24,137.33,21432.0,133.5452,133.5841,133.4285,133.516,21432.0
2023-02-09 15:30:00,137.34,137.48,137.28,137.41,21893.0,133.5257,133.6618,133.4674,133.5938,21893.0
2023-02-09 15:35:00,137.42,137.76,137.36,137.76,18069.0,133.6035,133.9341,133.5452,133.9341,18069.0
2023-02-09 15:40:00,137.76,137.76,137.66,137.73,11752.0,133.9341,133.9341,133.8368,133.9049,11752.0
2023-02-09 15:45:00,137.72,137.91,137.69,137.74,34318.0,133.8952,134.0799,133.866,133.9146,34318.0
2023-02-09 15:50:00,137.73,137.99,137.68,137.69,64751.0,133.9049,134.1577,133.8563,133.866,64751.0
2023-02-09 15:55:00,137.7,137.72,137.12,137.22,186782.0,133.8757,133.8952,133.3118,133.4091,186782.0
2023-02-10 09:30:00,137.42,138.13,137.09,137.85,23653.0,133.6035,134.2938,133.2827,134.0216,23653.0
2023-02-10 09:35:00,137.85,137.85,137.27,137.29,11008.0,134.0216,134.0216,133.4577,133.4771,11008.0
2023-02-10 09:40:00,137.28,137.5,137.25,137.25,3970.0,133.4674,133.6813,133.4382,133.4382,3970.0
2023-02-10 09:45:00,137.41,137.55,137.26,137.48,18483.0,133.5938,133.7299,133.448,133.6618,18483.0
2023-02-10 09:50:00,137.5,137.59,137.36,137.53,11604.0,133.6813,133.7688,133.5452,133.7105,11604.0
2023-02-10 09:55:00,137.45,137.61,137.31,137.56,7017.0,133.6327,133.7882,133.4966,133.7396,7017.0
2023-02-10 10:00:00,137.4,137.68,137.31,137.64,5064.0,133.5841,133.8563,133.4966,133.8174,5064.0
2023-02-10 10:05:00,137.63,137.8,137.56,137.63,9860.0,133.8077,133.973,133.7396,133.8077,9860.0
2023-02-10 10:10:00,137.62,137.67,137.46,137.46,13461.0,133.798,133.8466,133.6424,133.6424,13461.0
2023-02-10 10:15:00,137.56,137.81,137.53,137.62,15535.0,133.7396,133.9827,133.7105,133.798,15535.0
2023-02-10 10:20:00,137.62,137.72,137.47,137.65,6112.0,133.798,133.8952,133.6521,133.8271,6112.0
2023-02-10 10:25:00,137.62,137.73,137.59,137.73,11939.0,133.798,133.9049,133.7688,133.9049,11939.0
2023-02-10 10:30:00,137.74,137.84,137.66,137.79,7955.0,133.9146,134.0118,133.8368,133.9632,7955.0
2023-02-10 10:35:00,137.9,137.97,137.79,137.97,10612.0,134.0702,134.1382,133.9632,134.1382,10612.0
2023-02-10 10:40:00,138.01,138.32,137.95,138.3,11029.0,134.1771,134.4785,134.1188,134.4591,11029.0
2023-02-10 10:45:00,138.28,138.32,138.04,138.22,9896.0,134.4396,134.4785,134.2063,134.3813,9896.0
2023-02-10 10:50:00,138.22,138.22,138.04,138.14,5447.0,134.3813,134.3813,134.2063,134.3035,5447.0
2023-02-10 10:55:00,138.18,138.3,138.15,138.27,8724.0,134.3424,134.4591,134.3132,134.4299,8724.0
2023-02-10 11:00:00,138.25,138.42,138.25,138.42,8166.0,134.4105,134.5757,134.4105,134.5757,8166.0
2023-02-10 11:05:00,138.41,138.51,138.39,138.48,11273.0,134.566,134.6632,134.5466,134.6341,11273.0
2023-02-10 11:10:00,138.52,138.75,138.51,138.65,13916.0,134.673,134.8966,134.6632,134.7994,13916.0
2023-02-10 11:15:00,138.65,138.72,138.43,138.66,8760.0,134.7994,134.8674,134.5855,134.8091,8760.0
2023-02-10 11:20:00,138.64,138.84,138.64,138.72,6960.0,134.7896,134.9841,134.7896,134.8674,6960.0
2023-02-10 11:25:00,138.69,138.7,138.53,138.63,8762.0,134.8382,134.848,134.6827,134.7799,8762.0
2023-02-10 11:30:00,138.63,138.65,138.43,138.43,8128.0,134.7799,134.7994,134.5855,134.5855,8128.0
2023-02-10 11:35:00,138.46,138.75,138.44,138.75,5853.0,134.6146,134.8966,134.5952,134.8966,5853.0
2023-02-10 11:40:00,138.74,138.78,138.48,138.52,6758.0,134.8869,134.9257,134.6341,134.673,6758.0
2023-02-10 11:45:00,138.52,138.52,138.19,138.2,5126.0,134.673,134.673,134.3521,134.3618,5126.0
2023-02-10 11:50:00,138.18,138.24,138.05,138.15,25035.0,134.3424,134.4007,134.216,134.3132,25035.0
2023-02-10 11:55:00,138.12,138.24,138.12,138.21,5896.0,134.2841,134.4007,134.2841,134.3716,5896.0
2023-02-10 12:00:00,138.03,138.06,137.82,137.83,4340.0,134.1966,134.2257,133.9924,134.0021,4340.0
2023-02-10 12:05:00,137.85,138.13,137.82,138.13,4264.0,134.0216,134.2938,133.9924,134.2938,4264.0
2023-02-10 12:10:00,138.12,138.12,137.95,137.99,2343.0,134.2841,134.2841,134.1188,134.1577,2343.0
2023-02-10 12:15:00,137.91,138.17,137.91,138.17,2589.0,134.0799,134.3327,134.0799,134.3327,2589.0
2023-02-10 12:20:00,138.22,138.36,138.2,138.22,6679.0,134.3813,134.5174,134.3618,134.3813,6679.0
2023-02-10 12:25:00,138.13,138.3,138.05,138.28,3397.0,134.2938,134.4591,134.216,134.4396,3397.0
2023-02-10 12:30:00,138.28,138.55,138.25,138.48,5313.0,134.4396,134.7021,134.4105,134.6341,5313.0
2023-02-10 12:35:00,138.46,138.5,138.43,138.5,3552.0,134.6146,134.6535,134.5855,134.6535,3552.0
2023-02-10 12:40:00,138.53,138.69,138.53,138.61,3942.0,134.6827,134.8382,134.6827,134.7605,3942.0
2023-02-10 12:45:00,138.65,138.82,138.65,138.71,5149.0,134.7994,134.9646,134.7994,134.8577,5149.0
2023-02-10 12:50:00,138.72,138.78,138.67,138.77,5421.0,134.8674,134.9257,134.8188,134.916,5421.0
2023-02-10 12:55:00,138.78,138.96,138.78,138.88,8769.0,134.9257,135.1007,134.9257,135.023,8769.0
2023-02-10 13:00:00,138.91,138.91,138.7,138.75,5957.0,135.0521,135.0521,134.848,134.8966,5957.0
2023-02-10 13:05:00,138.75,139.04,138.73,138.8,48855.0,134.8966,135.1785,134.8771,134.9452,48855.0
2023-02-10 13:10:00,138.84,138.99,138.84,138.99,2356.0,134.9841,135.1299,134.9841,135.1299,2356.0
2023-02-10 13:15:00,139.01,139.13,139.01,139.09,6516.0,135.1494,135.266,135.1494,135.2271,6516.0
2023-02-10 13:20:00,139.09,139.21,139.07,139.08,9115.0,135.2271,135.3438,135.2077,135.2174,9115.0
2023-02-10 13:25:00,139.08,139.22,139.07,139.1,2606.0,135.2174,135.3535,135.2077,135.2369,2606.0
2023-02-10 13:30:00,139.06,139.19,139.02,139.13,6303.0,135.198,135.3244,135.1591,135.266,6303.0
2023-02-10 13:35:00,139.11,139.23,139.1,139.2,18254.0,135.2466,135.3632,135.2369,135.3341,18254.0
2023-02-10 13:40:00,139.21,139.35,139.18,139.25,19940.0,135.3438,135.4799,135.3146,135.3827,19940.0
2023-02-10 13:45:00,139.25,139.3,138.94,138.94,31850.0,135.3827,135.4313,135.0813,135.0813,31850.0
2023-02-10 13:50:00,138.94,139.03,138.85,138.85,13635.0,135.0813,135.1688,134.9938,134.9938,13635.0
2023-02-10 13:55:00,138.8,138.96,138.8,138.9,3601.0,134.9452,135.1007,134.9452,135.0424,3601.0
2023-02-10 14:00:00,138.9,138.91,138.73,138.78,2615.0,135.0424,135.0521,134.8771,134.9257,2615.0
2023-02-10 14:05:00,138.64,138.64,138.55,138.56,3201.0,134.7896,134.7896,134.7021,134.7119,3201.0
2023-02-10 14:10:00,138.56,138.63,138.49,138.61,6738.0,134.7119,134.7799,134.6438,134.7605,6738.0
2023-02-10 14:15:00,138.67,138.81,138.66,138.71,6430.0,134.8188,134.9549,134.8091,134.8577,6430.0
2023-02-10 14:20:00,138.73,138.73,138.61,138.71,3641.0,134.8771,134.8771,134.7605,134.8577,3641.0
2023-02-10 14:25:00,138.69,138.69,138.46,138.55,48902.0,134.8382,134.8382,134.6146,134.7021,48902.0
2023-02-10 14:30:00,138.53,138.84,138.52,138.8,7858.0,134.6827,134.9841,134.673,134.9452,7858.0
2023-02-10 14:35:00,138.8,138.91,138.68,138.82,8103.0,134.9452,135.0521,134.8285,134.9646,8103.0
2023-02-10 14:40:00,138.82,138.84,138.75,138.76,41835.0,134.9646,134.9841,134.8966,134.9063,41835.0
2023-02-10 14:45:00,138.75,138.75,138.66,138.68,41582.0,134.8966,134.8966,134.8091,134.8285,41582.0
2023-02-10 14:50:00,138.69,138.81,138.66,138.8,8840.0,134.8382,134.9549,134.8091,134.9452,8840.0
2023-02-10 14:55:00,138.79,138.8,138.74,138.77,3336.0,134.9355,134.9452,134.8869,134.916,3336.0
2023-02-10 15:00:00,138.79,138.85,138.71,138.71,9859.0,134.9355,134.9938,134.8577,134.8577,9859.0
2023-02-10 15:05:00,138.74,138.84,138.72,138.78,7065.0,134.8869,134.9841,134.8674,134.9257,7065.0
2023-02-10 15:10:00,138.75,138.76,138.51,138.51,7727.0,134.8966,134.9063,134.6632,134.6632,7727.0
2023-02-10 15:15:00,138.53,138.65,138.5,138.62,14116.0,134.6827,134.7994,134.6535,134.7702,14116.0
2023-02-10 15:20:00,138.58,138.65,138.51,138.55,25114.0,134.7313,134.7994,134.6632,134.7021,25114.0
2023-02-10 15:25:00,138.54,138.65,138.54,138.64,4979.0,134.6924,134.7994,134.6924,134.7896,4979.0
2023-02-10 15:30:00,138.63,138.77,138.58,138.69,17237.0,134.7799,134.916,134.7313,134.8382,17237.0
2023-02-10 15:35:00,138.66,138.73,138.61,138.69,18951.0,134.8091,134.8771,134.7605,134.8382,18951.0
2023-02-10 15:40:00,138.69,138.71,138.61,138.62,13347.0,134.8382,134.8577,134.7605,134.7702,13347.0
2023-02-10 15:45:00,138.63,138.87,138.63,138.87,22748.0,134.7799,135.0132,134.7799,135.0132,22748.0
2023-02-10 15:50:00,138.86,138.92,138.62,138.81,35352.0,135.0035,135.0619,134.7702,134.9549,35352.0
2023-02-10 15:55:00,138.8,138.88,138.68,138.72,86439.0,134.9452,135.023,134.8285,134.8674,86439.0
2023-02-13 09:30:00,139.04,139.45,139.0,139.29,38237.0,135.1785,135.5771,135.1396,135.4216,38237.0
2023-02-13 09:35:00,139.26,140.15,139.21,140.03,56723.0,135.3924,136.2577,135.3438,136.141,56723.0
2023-02-13 09:40:00,140.06,140.25,139.73,139.92,22370.0,136.1702,136.3549,135.8494,136.0341,22370.0
2023-02-13 09:45:00,139.99,140.29,139.94,139.99,49428.0,136.1021,136.3938,136.0535,136.1021,49428.0
2023-02-13 09:50:00,140.02,140.12,139.68,139.77,13184.0,136.1313,136.2285,135.8007,135.8882,13184.0
2023-02-13 09:55:00,139.81,139.96,139.69,139.78,8780.0,135.9271,136.073,135.8105,135.898,8780.0
2023-02-13 10:00:00,139.8,140.0,139.74,139.96,4066.0,135.9174,136.1119,135.8591,136.073,4066.0
2023-02-13 10:05:00,139.97,140.31,139.89,140.29,10798.0,136.0827,136.4133,136.0049,136.3938,10798.0
2023-02-13 10:10:00,140.29,140.35,140.1,140.16,5521.0,136.3938,136.4521,136.2091,136.2674,5521.0
2023-02-13 10:15:00,140.2,140.23,139.94,139.97,7791.0,136.3063,136.3355,136.0535,136.0827,7791.0
2023-02-13 10:20:00,139.91,140.19,139.91,140.12,3602.0,136.0244,136.2966,136.0244,136.2285,3602.0
2023-02-13 10:25:00,140.09,140.28,140.01,140.28,4230.0,136.1994,136.3841,136.1216,136.3841,4230.0
2023-02-13 10:30:00,140.3,140.47,140.23,140.45,5749.0,136.4035,136.5688,136.3355,136.5494,5749.0
2023-02-13 10:35:00,140.39,140.39,140.21,140.29,3744.0,136.491,136.491,136.316,136.3938,3744.0
2023-02-13 10:40:00,140.26,140.28,140.15,140.15,7588.0,136.3646,136.3841,136.2577,136.2577,7588.0
2023-02-13 10:45:00,140.12,140.2,140.03,140.19,15288.0,136.2285,136.3063,136.141,136.2966,15288.0
2023-02-13 10:50:00,140.22,140.45,140.22,140.45,5926.0,136.3257,136.5494,136.3257,136.5494,5926.0
2023-02-13 10:55:00,140.4,140.58,140.35,140.39,6105.0,136.5008,136.6758,136.4521,136.491,6105.0
2023-02-13 11:00:00,140.38,140.42,140.24,140.25,4749.0,136.4813,136.5202,136.3452,136.3549,4749.0
2023-02-13 11:05:00,140.23,140.27,140.19,140.21,3399.0,136.3355,136.3744,136.2966,136.316,3399.0
2023-02-13 11:10:00,140.14,140.2,140.06,140.17,3666.0,136.248,136.3063,136.1702,136.2771,3666.0
2023-02-13 11:15:00,140.14,140.14,139.98,140.03,4329.0,136.248,136.248,136.0924,136.141,4329.0
2023-02-13 11:20:00,139.99,140.16,139.99,140.15,5458.0,136.1021,136.2674,136.1021,136.2577,5458.0
2023-02-13 11:25:00,140.18,140.22,140.13,140.14,4853.0,136.2869,136.3257,136.2382,136.248,4853.0
2023-02-13 11:30:00,140.1,140.1,139.9,140.0,7779.0,136.2091,136.2091,136.0146,136.1119,7779.0
2023-02-13 11:35:00,140.03,140.26,140.01,140.14,7000.0,136.141,136.3646,136.1216,136.248,7000.0
2023-02-13 11:40:00,140.13,140.25,140.1,140.25,5401.0,136.2382,136.3549,136.2091,136.3549,5401.0
2023-02-13 11:45:00,140.24,140.41,140.24,140.38,5841.0,136.3452,136.5105,136.3452,136.4813,5841.0
2023-02-13 11:50:00,140.36,140.36,140.13,140.13,4116.0,136.4619,136.4619,136.2382,136.2382,4116.0
2023-02-13 11:55:00,140.13,140.3,140.1,140.3,7463.0,136.2382,136.4035,136.2091,136.4035,7463.0
2023-02-13 12:00:00,140.33,140.35,140.17,140.2,9028.0,136.4327,136.4521,136.2771,136.3063,9028.0
2023-02-13 12:05:00,140.19,140.39,140.17,140.27,18563.0,136.2966,136.491,136.2771,136.3744,18563.0
2023-02-13 12:10:00,140.28,140.34,140.25,140.26,4242.0,136.3841,136.4424,136.3549,136.3646,4242.0
2023-02-13 12:15:00,140.28,140.34,140.18,140.19,5912.0,136.3841,136.4424,136.2869,136.2966,5912.0
2023-02-13 12:20:00,140.2,140.24,140.08,140.08,7248.0,136.3063,136.3452,136.1896,136.1896,7248.0
2023-02-13 12:25:00,140.08,140.1,139.98,139.99,10568.0,136.1896,136.2091,136.0924,136.1021,10568.0
2023-02-13 12:30:00,139.99,140.06,139.91,139.98,9325.0,136.1021,136.1702,136.0244,136.0924,9325.0
2023-02-13 12:35:00,139.97,140.09,139.95,140.03,18223.0,136.0827,136.1994,136.0632,136.141,18223.0
2023-02-13 12:40:00,140.06,140.11,139.98,140.07,8985.0,136.1702,136.2188,136.0924,136.1799,8985.0
2023-02-13 12:45:00,140.09,140.23,140.08,140.18,32233.0,136.1994,136.3355,136.1896,136.2869,32233.0
2023-02-13 12:50:00,140.18,140.29,140.04,140.05,32204.0,136.2869,136.3938,136.1507,136.1605,32204.0
2023-02-13 12:55:00,140.08,140.16,140.03,140.16,6068.0,136.1896,136.2674,136.141,136.2674,6068.0
2023-02-13 13:00:00,140.17,140.18,139.98,139.99,3800.0,136.2771,136.2869,136.0924,136.1021,3800.0
2023-02-13 13:05:00,139.97,140.02,139.87,139.91,12249.0,136.0827,136.1313,135.9855,136.0244,12249.0
2023-02-13 13:10:00,139.91,139.98,139.78,139.78,5086.0,136.0244,136.0924,135.898,135.898,5086.0
2023-02-13 13:15:00,139.8,139.88,139.72,139.88,52272.0,135.9174,135.9952,135.8396,135.9952,52272.0
2023-02-13 13:20:00,139.91,140.14,139.91,140.11,53357.0,136.0244,136.248,136.0244,136.2188,53357.0
2023-02-13 13:25:00,140.09,140.15,139.99,140.01,11011.0,136.1994,136.2577,136.1021,136.1216,11011.0
2023-02-13 13:30:00,140.05,140.2,140.05,140.07,12733.0,136.1605,136.3063,136.1605,136.1799,12733.0
2023-02-13 13:35:00,140.06,140.22,140.06,140.11,34876.0,136.1702,136.3257,136.1702,136.2188,34876.0
2023-02-13 13:40:00,140.11,140.18,140.06,140.06,8766.0,136.2188,136.2869,136.1702,136.1702,8766.0
2023-02-13 13:45:00,140.08,140.25,140.07,140.22,5655.0,136.1896,136.3549,136.1799,136.3257,5655.0
2023-02-13 13:50:00,140.22,140.23,140.11,140.19,10571.0,136.3257,136.3355,136.2188,136.2966,10571.0
2023-02-13 13:55:00,140.21,140.36,140.21,140.36,10072.0,136.316,136.4619,136.316,136.4619,10072.0
2023-02-13 14:00:00,140.37,140.52,140.37,140.4,6874.0,136.4716,136.6174,136.4716,136.5008,6874.0
2023-02-13 14:05:00,140.39,140.45,140.2,140.2,16336.0,136.491,136.5494,136.3063,136.3063,16336.0
2023-02-13 14:10:00,140.13,140.27,140.12,140.21,6792.0,136.2382,136.3744,136.2285,136.316,6792.0
2023-02-13 14:15:00,140.23,140.27,140.16,140.17,6496.0,136.3355,136.3744,136.2674,136.2771,6496.0
2023-02-13 14:20:00,140.16,140.25,140.11,140.12,4577.0,136.2674,136.3549,136.2188,136.2285,4577.0
2023-02-13 14:25:00,140.11,140.11,139.94,140.04,5268.0,136.2188,136.2188,136.0535,136.1507,5268.0
2023-02-13 14:30:00,140.02,140.06,139.82,139.84,6281.0,136.1313,136.1702,135.9369,135.9563,6281.0
2023-02-13 14:35:00,139.86,139.96,139.84,139.91,7089.0,135.9757,136.073,135.9563,136.0244,7089.0
2023-02-13 14:40:00,139.89,139.93,139.75,139.93,8691.0,136.0049,136.0438,135.8688,136.0438,8691.0
2023-02-13 14:45:00,139.91,139.96,139.82,139.89,10421.0,136.0244,136.073,135.9369,136.0049,10421.0
2023-02-13 14:50:00,139.87,139.95,139.76,139.78,13228.0,135.9855,136.0632,135.8785,135.898,13228.0
2023-02-13 14:55:00,139.81,139.97,139.69,139.71,14950.0,135.9271,136.0827,135.8105,135.8299,14950.0
2023-02-13 15:00:00,139.73,139.73,139.43,139.51,18267.0,135.8494,135.8494,135.5577,135.6355,18267.0
2023-02-13 15:05:00,139.51,139.66,139.51,139.65,16068.0,135.6355,135.7813,135.6355,135.7716,16068.0
2023-02-13 15:10:00,139.62,139.78,139.55,139.77,22655.0,135.7424,135.898,135.6744,135.8882,22655.0
2023-02-13 15:15:00,139.74,139.79,139.59,139.73,13870.0,135.8591,135.9077,135.7132,135.8494,13870.0
2023-02-13 15:20:00,139.73,139.91,139.72,139.84,7964.0,135.8494,136.0244,135.8396,135.9563,7964.0
2023-02-13 15:25:00,139.84,139.84,139.67,139.73,13210.0,135.9563,135.9563,135.791,135.8494,13210.0
2023-02-13 15:30:00,139.76,139.89,139.62,139.73,19060.0,135.8785,136.0049,135.7424,135.8494,19060.0
2023-02-13 15:35:00,139.74,139.86,139.73,139.8,13379.0,135.8591,135.9757,135.8494,135.9174,13379.0
2023-02-13 15:40:00,139.8,139.86,139.54,139.54,26683.0,135.9174,135.9757,135.6646,135.6646,26683.0
2023-02-13 15:45:00,139.54,139.65,139.44,139.49,29903.0,135.6646,135.7716,135.5674,135.616,29903.0
2023-02-13 15:50:00,139.48,139.5,139.27,139.38,54597.0,135.6063,135.6257,135.4021,135.5091,54597.0
2023-02-13 15:55:00,139.39,139.73,139.39,139.72,107238.0,135.5188,135.8494,135.5188,135.8396,107238.0
2023-02-14 09:30:00,140.26,140.39,139.57,140.02,42253.0,136.3646,136.491,135.6938,136.1313,42253.0
2023-02-14 09:35:00,140.09,140.39,139.88,140.39,24614.0,136.1994,136.491,135.9952,136.491,24614.0
2023-02-14 09:40:00,140.31,140.88,140.31,140.77,30534.0,136.4133,136.9674,136.4133,136.8605,30534.0
2023-02-14 09:45:00,140.85,141.12,140.66,141.02,41829.0,136.9383,137.2008,136.7535,137.1035,41829.0
2023-02-14 09:50:00,140.99,141.21,140.48,140.48,7976.0,137.0744,137.2883,136.5785,136.5785,7976.0
2023-02-14 09:55:00,140.38,140.39,139.96,140.2,15269.0,136.4813,136.491,136.073,136.3063,15269.0
2023-02-14 10:00:00,140.17,140.53,140.07,140.51,11698.0,136.2771,136.6271,136.1799,136.6077,11698.0
2023-02-14 10:05:00,140.52,140.67,140.43,140.51,8660.0,136.6174,136.7633,136.5299,136.6077,8660.0
2023-02-14 10:10:00,140.5,141.0,140.38,140.87,23305.0,136.598,137.0841,136.4813,136.9577,23305.0
2023-02-14 10:15:00,140.86,140.93,140.55,140.66,18686.0,136.948,137.016,136.6466,136.7535,18686.0
2023-02-14 10:20:00,140.64,140.65,140.34,140.61,9050.0,136.7341,136.7438,136.4424,136.7049,9050.0
2023-02-14 10:25:00,140.59,140.75,140.42,140.46,11245.0,136.6855,136.841,136.5202,136.5591,11245.0
2023-02-14 10:30:00,140.52,140.73,140.45,140.65,15360.0,136.6174,136.8216,136.5494,136.7438,15360.0
2023-02-14 10:35:00,140.66,140.67,140.26,140.27,44175.0,136.7535,136.7633,136.3646,136.3744,44175.0
2023-02-14 10:40:00,140.18,140.36,139.71,139.94,20374.0,136.2869,136.4619,135.8299,136.0535,20374.0
2023-02-14 10:45:00,139.88,140.19,139.72,139.97,14610.0,135.9952,136.2966,135.8396,136.0827,14610.0
2023-02-14 10:50:00,139.94,140.04,139.48,139.56,11937.0,136.0535,136.1507,135.6063,135.6841,11937.0
2023-02-14 10:55:00,139.56,139.57,139.3,139.33,5776.0,135.6841,135.6938,135.4313,135.4605,5776.0
2023-02-14 11:00:00,139.44,139.71,139.44,139.7,4667.0,135.5674,135.8299,135.5674,135.8202,4667.0
2023-02-14 11:05:00,139.72,139.89,139.56,139.7,15355.0,135.8396,136.0049,135.6841,135.8202,15355.0
2023-02-14 11:10:00,139.69,139.69,139.45,139.45,9944.0,135.8105,135.8105,135.5771,135.5771,9944.0
2023-02-14 11:15:00,139.39,139.69,139.39,139.66,2743.0,135.5188,135.8105,135.5188,135.7813,2743.0
2023-02-14 11:20:00,139.68,139.9,139.65,139.87,5465.0,135.8007,136.0146,135.7716,135.9855,5465.0
2023-02-14 11:25:00,139.88,139.88,139.16,139.21,13822.0,135.9952,135.9952,135.2952,135.3438,13822.0
2023-02-14 11:30:00,139.13,139.13,138.58,138.86,5289.0,135.266,135.266,134.7313,135.0035,5289.0
2023-02-14 11:35:00,138.81,139.18,138.81,138.98,5380.0,134.9549,135.3146,134.9549,135.1202,5380.0
2023-02-14 11:40:00,138.98,139.0,138.85,138.98,4345.0,135.1202,135.1396,134.9938,135.1202,4345.0
2023-02-14 11:45:00,138.98,139.13,138.93,139.13,10057.0,135.1202,135.266,135.0716,135.266,10057.0
2023-02-14 11:50:00,139.12,139.13,138.92,139.0,8049.0,135.2563,135.266,135.0619,135.1396,8049.0
2023-02-14 11:55:00,138.99,139.19,138.92,139.19,4434.0,135.1299,135.3244,135.0619,135.3244,4434.0
2023-02-14 12:00:00,139.11,139.29,139.08,139.13,6471.0,135.2466,135.4216,135.2174,135.266,6471.0
2023-02-14 12:05:00,139.12,139.17,139.08,139.15,2223.0,135.2563,135.3049,135.2174,135.2855,2223.0
2023-02-14 12:10:00,139.14,139.33,139.12,139.28,4984.0,135.2757,135.4605,135.2563,135.4119,4984.0
2023-02-14 12:15:00,139.29,139.37,139.16,139.37,7939.0,135.4216,135.4994,135.2952,135.4994,7939.0
2023-02-14 12:20:00,139.38,139.53,139.23,139.24,15888.0,135.5091,135.6549,135.3632,135.373,15888.0
2023-02-14 12:25:00,139.21,139.45,139.2,139.38,1635.0,135.3438,135.5771,135.3341,135.5091,1635.0
2023-02-14 12:30:00,139.36,139.49,139.33,139.34,3898.0,135.4896,135.616,135.4605,135.4702,3898.0
2023-02-14 12:35:00,139.37,139.48,139.28,139.29,5206.0,135.4994,135.6063,135.4119,135.4216,5206.0
2023-02-14 12:40:00,139.28,139.42,139.28,139.33,3821.0,135.4119,135.548,135.4119,135.4605,3821.0
2023-02-14 12:45:00,139.35,139.46,139.31,139.46,7617.0,135.4799,135.5869,135.441,135.5869,7617.0
2023-02-14 12:50:00,139.4,139.4,139.2,139.22,5943.0,135.5285,135.5285,135.3341,135.3535,5943.0
2023-02-14 12:55:00,139.25,139.51,139.25,139.44,3741.0,135.3827,135.6355,135.3827,135.5674,3741.0
2023-02-14 13:00:00,139.4,139.81,139.4,139.69,8620.0,135.5285,135.9271,135.5285,135.8105,8620.0
2023-02-14 13:05:00,139.69,139.8,139.61,139.75,9934.0,135.8105,135.9174,135.7327,135.8688,9934.0
2023-02-14 13:10:00,139.76,139.82,139.71,139.82,13393.0,135.8785,135.9369,135.8299,135.9369,13393.0
2023-02-14 13:15:00,139.81,139.9,139.69,139.71,7244.0,135.9271,136.0146,135.8105,135.8299,7244.0
2023-02-14 13:20:00,139.7,139.75,139.56,139.56,2057.0,135.8202,135.8688,135.6841,135.6841,2057.0
2023-02-14 13:25:00,139.57,139.58,139.36,139.39,5448.0,135.6938,135.7035,135.4896,135.5188,5448.0
2023-02-14 13:30:00,139.36,139.44,139.26,139.37,3856.0,135.4896,135.5674,135.3924,135.4994,3856.0
2023-02-14 13:35:00,139.37,139.39,139.24,139.3,4164.0,135.4994,135.5188,135.373,135.4313,4164.0
2023-02-14 13:40:00,139.31,139.38,139.14,139.14,3887.0,135.441,135.5091,135.2757,135.2757,3887.0
2023-02-14 13:45:00,139.24,139.31,139.24,139.24,1600.0,135.373,135.441,135.373,135.373,1600.0
2023-02-14 13:50:00,139.25,139.32,139.16,139.17,4979.0,135.3827,135.4507,135.2952,135.3049,4979.0
2023-02-14 13:55:00,139.2,139.5,139.2,139.47,38306.0,135.3341,135.6257,135.3341,135.5966,38306.0
2023-02-14 14:00:00,139.47,139.49,139.29,139.43,8664.0,135.5966,135.616,135.4216,135.5577,8664.0
2023-02-14 14:05:00,139.4,139.42,139.2,139.27,10618.0,135.5285,135.548,135.3341,135.4021,10618.0
2023-02-14 14:10:00,139.28,139.42,139.21,139.22,6687.0,135.4119,135.548,135.3438,135.3535,6687.0
2023-02-14 14:15:00,139.22,139.38,139.19,139.27,6689.0,135.3535,135.5091,135.3244,135.4021,6689.0
2023-02-14 14:20:00,139.28,139.35,139.15,139.22,3688.0,135.4119,135.4799,135.2855,135.3535,3688.0
2023-02-14 14:25:00,139.2,139.3,139.16,139.3,5120.0,135.3341,135.4313,135.2952,135.4313,5120.0
2023-02-14 14:30:00,139.29,139.41,139.27,139.41,3931.0,135.4216,135.5382,135.4021,135.5382,3931.0
2023-02-14 14:35:00,139.42,139.5,139.39,139.41,3536.0,135.548,135.6257,135.5188,135.5382,3536.0
2023-02-14 14:40:00,139.37,139.51,139.36,139.51,4403.0,135.4994,135.6355,135.4896,135.6355,4403.0
2023-02-14 14:45:00,139.47,139.49,139.31,139.31,4336.0,135.5966,135.616,135.441,135.441,4336.0
2023-02-14 14:50:00,139.34,139.39,139.17,139.25,5549.0,135.4702,135.5188,135.3049,135.3827,5549.0
2023-02-14 14:55:00,139.25,139.43,139.22,139.41,6905.0,135.3827,135.5577,135.3535,135.5382,6905.0
2023-02-14 15:00:00,139.43,139.49,139.22,139.25,15451.0,135.5577,135.616,135.3535,135.3827,15451.0
2023-02-14 15:05:00,139.25,139.38,139.23,139.34,7074.0,135.3827,135.5091,135.3632,135.4702,7074.0
2023-02-14 15:10:00,139.32,139.45,139.24,139.4,5977.0,135.4507,135.5771,135.373,135.5285,5977.0
2023-02-14 15:15:00,139.39,139.45,139.31,139.43,5639.0,135.5188,135.5771,135.441,135.5577,5639.0
2023-02-14 15:20:00,139.41,139.5,139.41,139.44,4767.0,135.5382,135.6257,135.5382,135.5674,4767.0
2023-02-14 15:25:00,139.49,139.59,139.42,139.48,6992.0,135.616,135.7132,135.548,135.6063,6992.0
2023-02-14 15:30:00,139.45,139.53,139.36,139.42,11350.0,135.5771,135.6549,135.4896,135.548,11350.0
2023-02-14 15:35:00,139.41,139.44,139.3,139.39,14874.0,135.5382,135.5674,135.4313,135.5188,14874.0
2023-02-14 15:40:00,139.4,139.56,139.37,139.52,10167.0,135.5285,135.6841,135.4994,135.6452,10167.0
2023-02-14 15:45:00,139.52,139.61,139.43,139.61,22944.0,135.6452,135.7327,135.5577,135.7327,22944.0
2023-02-14 15:50:00,139.57,139.65,139.39,139.65,44620.0,135.6938,135.7716,135.5188,135.7716,44620.0
2023-02-14 15:55:00,139.67,139.69,139.22,139.3,65872.0,135.791,135.8105,135.3535,135.4313,65872.0
2023-02-15 09:30:00,139.2,141.15,139.2,140.98,59342.0,135.3341,137.2299,135.3341,137.0646,59342.0
2023-02-15 09:35:00,140.98,141.6,140.36,140.72,62090.0,137.0646,137.6674,136.4619,136.8119,62090.0
2023-02-15 09:40:00,140.71,141.0,140.43,140.49,30807.0,136.8021,137.0841,136.5299,136.5883,30807.0
2023-02-15 09:45:00,140.5,140.67,140.06,140.3,19058.0,136.598,136.7633,136.1702,136.4035,19058.0
2023-02-15 09:50:00,140.23,140.51,139.96,140.27,33052.0,136.3355,136.6077,136.073,136.3744,33052.0
2023-02-15 09:55:00,140.28,140.35,139.83,139.94,42253.0,136.3841,136.4521,135.9466,136.0535,42253.0
2023-02-15 10:00:00,139.89,140.22,139.83,140.18,22757.0,136.0049,136.3257,135.9466,136.2869,22757.0
2023-02-15 10:05:00,140.16,140.47,140.06,140.36,24233.0,136.2674,136.5688,136.1702,136.4619,24233.0
2023-02-15 10:10:00,140.41,140.68,140.34,140.65,40442.0,136.5105,136.773,136.4424,136.7438,40442.0
2023-02-15 10:15:00,140.67,140.82,140.45,140.57,14568.0,136.7633,136.9091,136.5494,136.666,14568.0
2023-02-15 10:20:00,140.58,140.58,140.32,140.47,35537.0,136.6758,136.6758,136.423,136.5688,35537.0
2023-02-15 10:25:00,140.45,141.0,140.42,140.96,27518.0,136.5494,137.0841,136.5202,137.0452,27518.0
2023-02-15 10:30:00,140.93,141.0,140.76,140.97,17636.0,137.016,137.0841,136.8508,137.0549,17636.0
2023-02-15 10:35:00,140.95,141.01,140.8,140.97,18083.0,137.0355,137.0938,136.8896,137.0549,18083.0
2023-02-15 10:40:00,140.99,141.01,140.87,140.87,16928.0,137.0744,137.0938,136.9577,136.9577,16928.0
2023-02-15 10:45:00,140.89,141.26,140.89,141.21,52368.0,136.9771,137.3369,136.9771,137.2883,52368.0
2023-02-15 10:50:00,141.22,141.46,141.12,141.15,25100.0,137.298,137.5313,137.2008,137.2299,25100.0
2023-02-15 10:55:00,141.12,141.36,141.12,141.31,10834.0,137.2008,137.4341,137.2008,137.3855,10834.0
2023-02-15 11:00:00,141.29,141.44,141.27,141.39,12945.0,137.366,137.5119,137.3466,137.4633,12945.0
2023-02-15 11:05:00,141.36,141.74,141.36,141.72,7176.0,137.4341,137.8035,137.4341,137.7841,7176.0
2023-02-15 11:10:00,141.72,141.86,141.69,141.77,10119.0,137.7841,137.9202,137.7549,137.8327,10119.0
2023-02-15 11:15:00,141.77,141.8,141.46,141.49,10960.0,137.8327,137.8619,137.5313,137.5605,10960.0
2023-02-15 11:20:00,141.51,141.64,141.44,141.54,18195.0,137.5799,137.7063,137.5119,137.6091,18195.0
2023-02-15 11:25:00,141.56,141.56,141.25,141.38,8616.0,137.6285,137.6285,137.3271,137.4535,8616.0
2023-02-15 11:30:00,141.37,141.37,141.04,141.11,14408.0,137.4438,137.4438,137.123,137.191,14408.0
2023-02-15 11:35:00,141.1,141.23,141.04,141.08,12631.0,137.1813,137.3077,137.123,137.1619,12631.0
2023-02-15 11:40:00,141.09,141.23,141.02,141.06,11106.0,137.1716,137.3077,137.1035,137.1424,11106.0
2023-02-15 11:45:00,141.05,141.14,140.95,141.12,8130.0,137.1327,137.2202,137.0355,137.2008,8130.0
2023-02-15 11:50:00,141.11,141.28,141.09,141.21,11539.0,137.191,137.3563,137.1716,137.2883,11539.0
2023-02-15 11:55:00,141.21,141.39,141.2,141.27,11090.0,137.2883,137.4633,137.2785,137.3466,11090.0
2023-02-15 12:00:00,141.29,141.41,141.28,141.37,11782.0,137.366,137.4827,137.3563,137.4438,11782.0
2023-02-15 12:05:00,141.38,141.42,141.13,141.13,12350.0,137.4535,137.4924,137.2105,137.2105,12350.0
2023-02-15 12:10:00,141.17,141.41,141.14,141.25,9689.0,137.2494,137.4827,137.2202,137.3271,9689.0
2023-02-15 12:15:00,141.27,141.32,141.05,141.08,8412.0,137.3466,137.3952,137.1327,137.1619,8412.0
2023-02-15 12:20:00,141.06,141.18,140.98,141.1,9472.0,137.1424,137.2591,137.0646,137.1813,9472.0
2023-02-15 12:25:00,141.12,141.39,141.11,141.36,20199.0,137.2008,137.4633,137.191,137.4341,20199.0
2023-02-15 12:30:00,141.35,141.36,141.11,141.19,21280.0,137.4244,137.4341,137.191,137.2688,21280.0
2023-02-15 12:35:00,141.18,141.39,141.18,141.34,27043.0,137.2591,137.4633,137.2591,137.4146,27043.0
2023-02-15 12:40:00,141.35,141.44,141.3,141.39,14870.0,137.4244,137.5119,137.3758,137.4633,14870.0
2023-02-15 12:45:00,141.38,141.4,141.2,141.34,10868.0,137.4535,137.473,137.2785,137.4146,10868.0
2023-02-15 12:50:00,141.33,141.47,141.29,141.44,13225.0,137.4049,137.541,137.366,137.5119,13225.0
2023-02-15 12:55:00,141.47,141.5,141.31,141.38,10579.0,137.541,137.5702,137.3855,137.4535,10579.0
2023-02-15 13:00:00,141.38,141.42,141.27,141.31,10696.0,137.4535,137.4924,137.3466,137.3855,10696.0
2023-02-15 13:05:00,141.29,141.48,141.27,141.48,13258.0,137.366,137.5508,137.3466,137.5508,13258.0
2023-02-15 13:10:00,141.5,141.52,141.24,141.35,8622.0,137.5702,137.5896,137.3174,137.4244,8622.0
2023-02-15 13:15:00,141.37,141.47,141.26,141.47,7573.0,137.4438,137.541,137.3369,137.541,7573.0
2023-02-15 13:20:00,141.49,141.49,141.27,141.35,8054.0,137.5605,137.5605,137.3466,137.4244,8054.0
2023-02-15 13:25:00,141.35,141.48,141.31,141.44,8082.0,137.4244,137.5508,137.3855,137.5119,8082.0
2023-02-15 13:30:00,141.42,141.42,141.31,141.34,7014.0,137.4924,137.4924,137.3855,137.4146,7014.0
2023-02-15 13:35:00,141.34,141.35,141.18,141.19,11644.0,137.4146,137.4244,137.2591,137.2688,11644.0
2023-02-15 13:40:00,141.21,141.34,141.17,141.29,9289.0,137.2883,137.4146,137.2494,137.366,9289.0
2023-02-15 13:45:00,141.31,141.4,141.31,141.35,10631.0,137.3855,137.473,137.3855,137.4244,10631.0
2023-02-15 13:50:00,141.38,141.41,141.25,141.39,9822.0,137.4535,137.4827,137.3271,137.4633,9822.0
2023-02-15 13:55:00,141.39,141.53,141.37,141.44,16145.0,137.4633,137.5994,137.4438,137.5119,16145.0
2023-02-15 14:00:00,141.42,141.42,141.31,141.36,11066.0,137.4924,137.4924,137.3855,137.4341,11066.0
2023-02-15 14:05:00,141.36,141.44,141.31,141.44,9804.0,137.4341,137.5119,137.3855,137.5119,9804.0
2023-02-15 14:10:00,141.42,141.5,141.38,141.5,14754.0,137.4924,137.5702,137.4535,137.5702,14754.0
2023-02-15 14:15:00,141.5,141.51,141.42,141.47,15704.0,137.5702,137.5799,137.4924,137.541,15704.0
2023-02-15 14:20:00,141.47,141.55,141.27,141.29,9758.0,137.541,137.6188,137.3466,137.366,9758.0
2023-02-15 14:25:00,141.33,141.51,141.28,141.48,15358.0,137.4049,137.5799,137.3563,137.5508,15358.0
2023-02-15 14:30:00,141.47,141.54,141.36,141.54,13544.0,137.541,137.6091,137.4341,137.6091,13544.0
2023-02-15 14:35:00,141.54,141.55,141.25,141.33,29539.0,137.6091,137.6188,137.3271,137.4049,29539.0
2023-02-15 14:40:00,141.34,141.35,141.17,141.18,12864.0,137.4146,137.4244,137.2494,137.2591,12864.0
2023-02-15 14:45:00,141.17,141.19,141.08,141.09,12792.0,137.2494,137.2688,137.1619,137.1716,12792.0
2023-02-15 14:50:00,141.12,141.12,140.92,140.98,18992.0,137.2008,137.2008,137.0063,137.0646,18992.0
2023-02-15 14:55:00,140.98,141.02,140.82,140.87,12225.0,137.0646,137.1035,136.9091,136.9577,12225.0
2023-02-15 15:00:00,140.88,141.0,140.85,140.99,10842.0,136.9674,137.0841,136.9383,137.0744,10842.0
2023-02-15 15:05:00,141.02,141.19,141.01,141.19,13108.0,137.1035,137.2688,137.0938,137.2688,13108.0
2023-02-15 15:10:00,141.19,141.19,141.02,141.12,13769.0,137.2688,137.2688,137.1035,137.2008,13769.0
2023-02-15 15:15:00,141.11,141.23,141.07,141.19,18162.0,137.191,137.3077,137.1521,137.2688,18162.0
2023-02-15 15:20:00,141.19,141.28,141.07,141.15,19951.0,137.2688,137.3563,137.1521,137.2299,19951.0
2023-02-15 15:25:00,141.14,141.26,141.11,141.24,21632.0,137.2202,137.3369,137.191,137.3174,21632.0
2023-02-15 15:30:00,141.25,141.42,141.19,141.41,24576.0,137.3271,137.4924,137.2688,137.4827,24576.0
2023-02-15 15:35:00,141.41,141.54,141.3,141.5,23613.0,137.4827,137.6091,137.3758,137.5702,23613.0
2023-02-15 15:40:00,141.51,141.62,141.45,141.59,27721.0,137.5799,137.6869,137.5216,137.6577,27721.0
2023-02-15 15:45:00,141.57,141.71,141.44,141.71,34289.0,137.6383,137.7744,137.5119,137.7744,34289.0
2023-02-15 15:50:00,141.72,141.8,141.55,141.75,64002.0,137.7841,137.8619,137.6188,137.8133,64002.0
2023-02-15 15:55:00,141.75,142.01,141.64,141.99,142892.0,137.8133,138.066,137.7063,138.0466,142892.0
2023-02-16 09:30:00,141.99,143.59,141.52,142.88,101419.0,138.0466,139.6022,137.5896,138.9119,101419.0
2023-02-16 09:35:00,142.99,143.04,142.11,142.52,42401.0,139.0188,139.0674,138.1633,138.5619,42401.0
2023-02-16 09:40:00,142.36,142.84,142.13,142.82,43719.0,138.4063,138.873,138.1827,138.8535,43719.0
2023-02-16 09:45:00,142.79,142.99,142.07,142.11,26601.0,138.8244,139.0188,138.1244,138.1633,26601.0
2023-02-16 09:50:00,142.04,142.23,141.68,141.92,20423.0,138.0952,138.2799,137.7452,137.9785,20423.0
2023-02-16 09:55:00,141.96,142.01,141.51,141.74,25961.0,138.0174,138.066,137.5799,137.8035,25961.0
2023-02-16 10:00:00,141.73,141.8,141.53,141.69,19052.0,137.7938,137.8619,137.5994,137.7549,19052.0
2023-02-16 10:05:00,141.72,141.98,141.59,141.62,14481.0,137.7841,138.0369,137.6577,137.6869,14481.0
2023-02-16 10:10:00,141.62,141.93,141.6,141.87,9061.0,137.6869,137.9883,137.6674,137.9299,9061.0
2023-02-16 10:15:00,141.92,142.33,141.85,142.28,18834.0,137.9785,138.3771,137.9105,138.3285,18834.0
2023-02-16 10:20:00,142.3,142.34,142.15,142.33,16331.0,138.348,138.3869,138.2021,138.3771,16331.0
2023-02-16 10:25:00,142.31,142.39,141.97,142.39,23320.0,138.3577,138.4355,138.0271,138.4355,23320.0
2023-02-16 10:30:00,142.37,142.38,142.19,142.22,14094.0,138.416,138.4258,138.241,138.2702,14094.0
2023-02-16 10:35:00,142.19,142.38,142.13,142.35,13457.0,138.241,138.4258,138.1827,138.3966,13457.0
2023-02-16 10:40:00,142.39,142.65,142.29,142.49,15320.0,138.4355,138.6883,138.3383,138.5327,15320.0
2023-02-16 10:45:00,142.54,142.75,142.4,142.7,12149.0,138.5813,138.7855,138.4452,138.7369,12149.0
2023-02-16 10:50:00,142.7,142.8,142.66,142.66,29150.0,138.7369,138.8341,138.698,138.698,29150.0
2023-02-16 10:55:00,142.69,142.69,142.3,142.39,19810.0,138.7272,138.7272,138.348,138.4355,19810.0
2023-02-16 11:00:00,142.43,142.45,142.25,142.37,10942.0,138.4744,138.4938,138.2994,138.416,10942.0
2023-02-16 11:05:00,142.37,142.45,142.25,142.39,8133.0,138.416,138.4938,138.2994,138.4355,8133.0
2023-02-16 11:10:00,142.4,142.43,142.15,142.15,13116.0,138.4452,138.4744,138.2021,138.2021,13116.0
2023-02-16 11:15:00,142.17,142.18,141.95,142.06,13423.0,138.2216,138.2313,138.0077,138.1146,13423.0
2023-02-16 11:20:00,142.05,142.43,142.03,142.34,42070.0,138.1049,138.4744,138.0855,138.3869,42070.0
2023-02-16 11:25:00,142.32,142.38,142.25,142.32,16851.0,138.3674,138.4258,138.2994,138.3674,16851.0
2023-02-16 11:30:00,142.31,142.5,142.3,142.5,13433.0,138.3577,138.5424,138.348,138.5424,13433.0
2023-02-16 11:35:00,142.5,142.52,142.26,142.37,15035.0,138.5424,138.5619,138.3091,138.416,15035.0
2023-02-16 11:40:00,142.38,142.47,142.32,142.46,8740.0,138.4258,138.5133,138.3674,138.5035,8740.0
2023-02-16 11:45:00,142.48,142.59,142.48,142.49,9588.0,138.523,138.6299,138.523,138.5327,9588.0
2023-02-16 11:50:00,142.5,142.59,142.47,142.54,9085.0,138.5424,138.6299,138.5133,138.5813,9085.0
2023-02-16 11:55:00,142.58,142.58,142.38,142.41,6934.0,138.6202,138.6202,138.4258,138.4549,6934.0
2023-02-16 12:00:00,142.41,142.45,142.35,142.41,6579.0,138.4549,138.4938,138.3966,138.4549,6579.0
2023-02-16 12:05:00,142.45,142.69,142.45,142.69,7633.0,138.4938,138.7272,138.4938,138.7272,7633.0
2023-02-16 12:10:00,142.69,142.76,142.67,142.75,12592.0,138.7272,138.7952,138.7077,138.7855,12592.0
2023-02-16 12:15:00,142.75,142.75,142.5,142.5,10165.0,138.7855,138.7855,138.5424,138.5424,10165.0
2023-02-16 12:20:00,142.51,142.66,142.49,142.66,7475.0,138.5522,138.698,138.5327,138.698,7475.0
2023-02-16 12:25:00,142.71,142.74,142.56,142.62,8390.0,138.7466,138.7758,138.6008,138.6591,8390.0
2023-02-16 12:30:00,142.61,142.72,142.59,142.71,9015.0,138.6494,138.7563,138.6299,138.7466,9015.0
2023-02-16 12:35:00,142.72,142.73,142.61,142.65,6797.0,138.7563,138.766,138.6494,138.6883,6797.0
2023-02-16 12:40:00,142.64,142.75,142.62,142.75,4719.0,138.6785,138.7855,138.6591,138.7855,4719.0
2023-02-16 12:45:00,142.82,142.89,142.7,142.84,8230.0,138.8535,138.9216,138.7369,138.873,8230.0
2023-02-16 12:50:00,142.83,142.83,142.66,142.72,5757.0,138.8633,138.8633,138.698,138.7563,5757.0
2023-02-16 12:55:00,142.69,142.82,142.69,142.77,4789.0,138.7272,138.8535,138.7272,138.8049,4789.0
2023-02-16 13:00:00,142.81,142.93,142.72,142.78,7620.0,138.8438,138.9605,138.7563,138.8147,7620.0
2023-02-16 13:05:00,142.8,142.85,142.77,142.84,3973.0,138.8341,138.8827,138.8049,138.873,3973.0
2023-02-16 13:10:00,142.84,142.9,142.76,142.78,7572.0,138.873,138.9313,138.7952,138.8147,7572.0
2023-02-16 13:15:00,142.77,142.84,142.65,142.79,16951.0,138.8049,138.873,138.6883,138.8244,16951.0
2023-02-16 13:20:00,142.8,142.8,142.6,142.74,14215.0,138.8341,138.8341,138.6397,138.7758,14215.0
2023-02-16 13:25:00,142.73,142.85,142.7,142.7,14474.0,138.766,138.8827,138.7369,138.7369,14474.0
2023-02-16 13:30:00,142.69,142.79,142.59,142.74,30283.0,138.7272,138.8244,138.6299,138.7758,30283.0
2023-02-16 13:35:00,142.77,142.78,142.55,142.55,24281.0,138.8049,138.8147,138.591,138.591,24281.0
2023-02-16 13:40:00,142.57,142.74,142.57,142.71,17867.0,138.6105,138.7758,138.6105,138.7466,17867.0
2023-02-16 13:45:00,142.71,142.85,142.71,142.83,24791.0,138.7466,138.8827,138.7466,138.8633,24791.0
2023-02-16 13:50:00,142.81,142.86,142.77,142.83,7617.0,138.8438,138.8924,138.8049,138.8633,7617.0
2023-02-16 13:55:00,142.83,142.85,142.67,142.78,9045.0,138.8633,138.8827,138.7077,138.8147,9045.0
2023-02-16 14:00:00,142.78,143.0,142.78,142.96,13022.0,138.8147,139.0285,138.8147,138.9897,13022.0
2023-02-16 14:05:00,142.97,143.0,142.9,142.95,8750.0,138.9994,139.0285,138.9313,138.9799,8750.0
2023-02-16 14:10:00,142.95,143.05,142.92,142.97,9750.0,138.9799,139.0772,138.9508,138.9994,9750.0
2023-02-16 14:15:00,142.96,143.33,142.92,143.3,21898.0,138.9897,139.3494,138.9508,139.3202,21898.0
2023-02-16 14:20:00,143.31,143.4,143.26,143.38,12108.0,139.3299,139.4174,139.2813,139.398,12108.0
2023-02-16 14:25:00,143.38,143.55,143.38,143.43,20873.0,139.398,139.5633,139.398,139.4466,20873.0
2023-02-16 14:30:00,143.44,143.62,143.41,143.53,14817.0,139.4563,139.6313,139.4272,139.5438,14817.0
2023-02-16 14:35:00,143.52,143.67,143.45,143.52,53355.0,139.5341,139.6799,139.466,139.5341,53355.0
2023-02-16 14:40:00,143.5,143.66,143.31,143.62,28365.0,139.5147,139.6702,139.3299,139.6313,28365.0
2023-02-16 14:45:00,143.59,143.62,143.48,143.49,29656.0,139.6022,139.6313,139.4952,139.5049,29656.0
2023-02-16 14:50:00,143.51,143.6,143.21,143.21,36150.0,139.5244,139.6119,139.2327,139.2327,36150.0
2023-02-16 14:55:00,143.19,143.4,143.19,143.37,21223.0,139.2133,139.4174,139.2133,139.3883,21223.0
2023-02-16 15:00:00,143.37,143.37,143.04,143.04,22721.0,139.3883,139.3883,139.0674,139.0674,22721.0
2023-02-16 15:05:00,143.03,143.1,142.83,143.1,25223.0,139.0577,139.1258,138.8633,139.1258,25223.0
2023-02-16 15:10:00,143.08,143.2,142.98,143.09,23880.0,139.1063,139.223,139.0091,139.116,23880.0
2023-02-16 15:15:00,143.05,143.1,142.9,143.09,25156.0,139.0772,139.1258,138.9313,139.116,25156.0
2023-02-16 15:20:00,143.07,143.07,142.78,142.86,30164.0,139.0966,139.0966,138.8147,138.8924,30164.0
2023-02-16 15:25:00,142.85,142.91,142.64,142.67,13482.0,138.8827,138.941,138.6785,138.7077,13482.0
2023-02-16 15:30:00,142.67,142.68,142.45,142.57,16539.0,138.7077,138.7174,138.4938,138.6105,16539.0
2023-02-16 15:35:00,142.55,142.65,142.49,142.51,11467.0,138.591,138.6883,138.5327,138.5522,11467.0
2023-02-16 15:40:00,142.5,142.77,142.36,142.76,23282.0,138.5424,138.8049,138.4063,138.7952,23282.0
2023-02-16 15:45:00,142.77,142.81,142.6,142.74,43231.0,138.8049,138.8438,138.6397,138.7758,43231.0
2023-02-16 15:50:00,142.72,143.03,142.62,142.8,59310.0,138.7563,139.0577,138.6591,138.8341,59310.0
2023-02-16 15:55:00,142.8,142.84,142.39,142.54,141732.0,138.8341,138.873,138.4355,138.5813,141732.0
2023-02-17 09:30:00,142.43,142.44,142.1,142.19,69636.0,138.4744,138.4841,138.1535,138.241,69636.0
2023-02-17 09:35:00,142.17,142.51,142.07,142.5,12210.0,138.2216,138.5522,138.1244,138.5424,12210.0
2023-02-17 09:40:00,142.52,142.69,142.51,142.63,13356.0,138.5619,138.7272,138.5522,138.6688,13356.0
2023-02-17 09:45:00,142.55,142.82,142.49,142.58,12822.0,138.591,138.8535,138.5327,138.6202,12822.0
2023-02-17 09:50:00,142.57,142.59,142.28,142.41,7500.0,138.6105,138.6299,138.3285,138.4549,7500.0
2023-02-17 09:55:00,142.42,142.48,142.23,142.31,8565.0,138.4647,138.523,138.2799,138.3577,8565.0
2023-02-17 10:00:00,142.34,142.73,142.33,142.73,6204.0,138.3869,138.766,138.3771,138.766,6204.0
2023-02-17 10:05:00,142.75,142.83,142.44,142.44,11474.0,138.7855,138.8633,138.4841,138.4841,11474.0
2023-02-17 10:10:00,142.52,142.55,142.26,142.53,15848.0,138.5619,138.591,138.3091,138.5716,15848.0
2023-02-17 10:15:00,142.62,142.79,142.53,142.75,9687.0,138.6591,138.8244,138.5716,138.7855,9687.0
2023-02-17 10:20:00,142.74,142.84,142.61,142.61,5622.0,138.7758,138.873,138.6494,138.6494,5622.0
2023-02-17 10:25:00,142.56,142.66,142.54,142.58,6377.0,138.6008,138.698,138.5813,138.6202,6377.0
2023-02-17 10:30:00,142.51,142.78,142.51,142.75,12459.0,138.5522,138.8147,138.5522,138.7855,12459.0
2023-02-17 10:35:00,142.74,142.92,142.42,142.54,11490.0,138.7758,138.9508,138.4647,138.5813,11490.0
2023-02-17 10:40:00,142.58,142.59,142.26,142.31,9454.0,138.6202,138.6299,138.3091,138.3577,9454.0
2023-02-17 10:45:00,142.33,142.42,142.27,142.29,14657.0,138.3771,138.4647,138.3188,138.3383,14657.0
2023-02-17 10:50:00,142.3,142.32,142.01,142.12,28173.0,138.348,138.3674,138.066,138.173,28173.0
2023-02-17 10:55:00,142.12,142.25,142.12,142.19,5267.0,138.173,138.2994,138.173,138.241,5267.0
2023-02-17 11:00:00,142.22,142.31,142.0,142.13,12708.0,138.2702,138.3577,138.0563,138.1827,12708.0
2023-02-17 11:05:00,142.15,142.4,142.14,142.27,11522.0,138.2021,138.4452,138.1924,138.3188,11522.0
2023-02-17 11:10:00,142.28,142.45,142.23,142.42,9172.0,138.3285,138.4938,138.2799,138.4647,9172.0
2023-02-17 11:15:00,142.4,142.43,142.25,142.25,3469.0,138.4452,138.4744,138.2994,138.2994,3469.0
2023-02-17 11:20:00,142.28,142.28,141.95,141.95,8580.0,138.3285,138.3285,138.0077,138.0077,8580.0
2023-02-17 11:25:00,141.97,142.03,141.89,141.92,23929.0,138.0271,138.0855,137.9494,137.9785,23929.0
2023-02-17 11:30:00,141.94,142.0,141.74,141.94,17151.0,137.998,138.0563,137.8035,137.998,17151.0
2023-02-17 11:35:00,141.97,142.18,141.97,142.18,5944.0,138.0271,138.2313,138.0271,138.2313,5944.0
2023-02-17 11:40:00,142.21,142.26,141.97,142.06,5799.0,138.2605,138.3091,138.0271,138.1146,5799.0
2023-02-17 11:45:00,142.06,142.17,142.0,142.04,13196.0,138.1146,138.2216,138.0563,138.0952,13196.0
2023-02-17 11:50:00,142.02,142.16,142.02,142.16,9857.0,138.0758,138.2119,138.0758,138.2119,9857.0
2023-02-17 11:55:00,142.16,142.54,142.15,142.54,13680.0,138.2119,138.5813,138.2021,138.5813,13680.0
2023-02-17 12:00:00,142.49,142.58,142.13,142.21,9452.0,138.5327,138.6202,138.1827,138.2605,9452.0
2023-02-17 12:05:00,142.23,142.32,142.16,142.25,13651.0,138.2799,138.3674,138.2119,138.2994,13651.0
2023-02-17 12:10:00,142.23,142.38,142.23,142.31,7791.0,138.2799,138.4258,138.2799,138.3577,7791.0
2023-02-17 12:15:00,142.35,142.43,142.11,142.11,8730.0,138.3966,138.4744,138.1633,138.1633,8730.0
2023-02-17 12:20:00,142.13,142.25,142.12,142.21,2793.0,138.1827,138.2994,138.173,138.2605,2793.0
2023-02-17 12:25:00,142.22,142.27,142.13,142.24,2240.0,138.2702,138.3188,138.1827,138.2896,2240.0
2023-02-17 12:30:00,142.22,142.22,141.99,142.01,7464.0,138.2702,138.2702,138.0466,138.066,7464.0
2023-02-17 12:35:00,141.99,142.06,141.92,142.05,6669.0,138.0466,138.1146,137.9785,138.1049,6669.0
2023-02-17 12:40:00,142.08,142.08,141.96,142.02,5293.0,138.1341,138.1341,138.0174,138.0758,5293.0
2023-02-17 12:45:00,142.02,142.07,141.88,141.88,3850.0,138.0758,138.1244,137.9396,137.9396,3850.0
2023-02-17 12:50:00,141.88,141.89,141.5,141.54,10366.0,137.9396,137.9494,137.5702,137.6091,10366.0
2023-02-17 12:55:00,141.52,141.76,141.52,141.72,8608.0,137.5896,137.823,137.5896,137.7841,8608.0
2023-02-17 13:00:00,141.73,141.96,141.69,141.96,2730.0,137.7938,138.0174,137.7549,138.0174,2730.0
2023-02-17 13:05:00,142.0,142.08,141.93,142.06,15634.0,138.0563,138.1341,137.9883,138.1146,15634.0
2023-02-17 13:10:00,142.08,142.15,141.99,142.05,7115.0,138.1341,138.2021,138.0466,138.1049,7115.0
2023-02-17 13:15:00,142.08,142.3,142.07,142.22,9935.0,138.1341,138.348,138.1244,138.2702,9935.0
2023-02-17 13:20:00,142.24,142.24,141.97,141.98,7067.0,138.2896,138.2896,138.0271,138.0369,7067.0
2023-02-17 13:25:00,142.0,142.08,141.91,142.08,6078.0,138.0563,138.1341,137.9688,138.1341,6078.0
2023-02-17 13:30:00,142.11,142.15,142.0,142.15,8608.0,138.1633,138.2021,138.0563,138.2021,8608.0
2023-02-17 13:35:00,142.16,142.17,141.93,141.93,6948.0,138.2119,138.2216,137.9883,137.9883,6948.0
2023-02-17 13:40:00,141.95,141.98,141.86,141.95,7081.0,138.0077,138.0369,137.9202,138.0077,7081.0
2023-02-17 13:45:00,141.94,142.13,141.94,142.07,9808.0,137.998,138.1827,137.998,138.1244,9808.0
2023-02-17 13:50:00,142.06,142.07,141.82,141.82,14503.0,138.1146,138.1244,137.8813,137.8813,14503.0
2023-02-17 13:55:00,141.81,141.89,141.77,141.84,6903.0,137.8716,137.9494,137.8327,137.9008,6903.0
2023-02-17 14:00:00,141.87,142.03,141.81,141.83,17656.0,137.9299,138.0855,137.8716,137.891,17656.0
2023-02-17 14:05:00,141.81,141.97,141.81,141.93,17568.0,137.8716,138.0271,137.8716,137.9883,17568.0
2023-02-17 14:10:00,141.92,141.93,141.7,141.7,17474.0,137.9785,137.9883,137.7646,137.7646,17474.0
2023-02-17 14:15:00,141.74,141.8,141.67,141.73,9268.0,137.8035,137.8619,137.7355,137.7938,9268.0
2023-02-17 14:20:00,141.76,142.07,141.76,142.07,17057.0,137.823,138.1244,137.823,138.1244,17057.0
2023-02-17 14:25:00,142.05,142.08,141.87,142.04,13601.0,138.1049,138.1341,137.9299,138.0952,13601.0
2023-02-17 14:30:00,142.05,142.18,142.05,142.1,8105.0,138.1049,138.2313,138.1049,138.1535,8105.0
2023-02-17 14:35:00,142.08,142.14,142.05,142.06,10004.0,138.1341,138.1924,138.1049,138.1146,10004.0
2023-02-17 14:40:00,142.01,142.02,141.87,141.87,8341.0,138.066,138.0758,137.9299,137.9299,8341.0
2023-02-17 14:45:00,141.89,142.11,141.87,142.11,13174.0,137.9494,138.1633,137.9299,138.1633,13174.0
2023-02-17 14:50:00,142.13,142.16,142.08,142.16,10467.0,138.1827,138.2119,138.1341,138.2119,10467.0
2023-02-17 14:55:00,142.17,142.24,142.09,142.11,8855.0,138.2216,138.2896,138.1438,138.1633,8855.0
2023-02-17 15:00:00,142.1,142.19,142.0,142.0,7469.0,138.1535,138.241,138.0563,138.0563,7469.0
2023-02-17 15:05:00,141.98,142.13,141.98,142.13,15965.0,138.0369,138.1827,138.0369,138.1827,15965.0
2023-02-17 15:10:00,142.12,142.28,142.02,142.06,20573.0,138.173,138.3285,138.0758,138.1146,20573.0
2023-02-17 15:15:00,142.04,142.15,141.92,142.03,11253.0,138.0952,138.2021,137.9785,138.0855,11253.0
2023-02-17 15:20:00,142.03,142.03,141.88,142.0,9025.0,138.0855,138.0855,137.9396,138.0563,9025.0
2023-02-17 15:25:00,141.99,142.06,141.96,142.05,8033.0,138.0466,138.1146,138.0174,138.1049,8033.0
2023-02-17 15:30:00,142.06,142.06,141.8,141.93,25523.0,138.1146,138.1146,137.8619,137.9883,25523.0
2023-02-17 15:35:00,142.0,142.12,141.79,141.89,18794.0,138.0563,138.173,137.8521,137.9494,18794.0
2023-02-17 15:40:00,141.9,141.9,141.62,141.64,37315.0,137.9591,137.9591,137.6869,137.7063,37315.0
2023-02-17 15:45:00,141.63,141.66,141.27,141.27,37021.0,137.6966,137.7258,137.3466,137.3466,37021.0
2023-02-17 15:50:00,141.22,141.3,140.92,141.07,81967.0,137.298,137.3758,137.0063,137.1521,81967.0
2023-02-17 15:55:00,141.08,141.53,141.01,141.53,253788.0,137.1619,137.5994,137.0938,137.5994,253788.0
2023-02-21 09:30:00,141.51,142.55,141.41,142.55,50487.0,137.5799,138.591,137.4827,138.591,50487.0
2023-02-21 09:35:00,142.74,142.74,141.89,142.12,27112.0,138.7758,138.7758,137.9494,138.173,27112.0
2023-02-21 09:40:00,141.98,142.22,141.78,142.07,10931.0,138.0369,138.2702,137.8424,138.1244,10931.0
2023-02-21 09:45:00,142.04,142.19,141.47,141.47,22488.0,138.0952,138.241,137.541,137.541,22488.0
2023-02-21 09:50:00,141.53,141.87,141.53,141.63,18142.0,137.5994,137.9299,137.5994,137.6966,18142.0
2023-02-21 09:55:00,141.64,142.03,141.56,142.03,11619.0,137.7063,138.0855,137.6285,138.0855,11619.0
2023-02-21 10:00:00,141.99,142.45,141.84,142.17,17712.0,138.0466,138.4938,137.9008,138.2216,17712.0
2023-02-21 10:05:00,142.13,142.53,142.12,142.4,11815.0,138.1827,138.5716,138.173,138.4452,11815.0
2023-02-21 10:10:00,142.43,142.46,142.14,142.22,10287.0,138.4744,138.5035,138.1924,138.2702,10287.0
2023-02-21 10:15:00,142.22,142.55,141.8,141.82,27046.0,138.2702,138.591,137.8619,137.8813,27046.0
2023-02-21 10:20:00,141.75,142.16,141.75,142.13,8761.0,137.8133,138.2119,137.8133,138.1827,8761.0
2023-02-21 10:25:00,142.15,142.31,141.98,142.25,9823.0,138.2021,138.3577,138.0369,138.2994,9823.0
2023-02-21 10:30:00,142.24,142.29,142.06,142.16,12030.0,138.2896,138.3383,138.1146,138.2119,12030.0
2023-02-21 10:35:00,142.15,142.31,142.13,142.3,13754.0,138.2021,138.3577,138.1827,138.348,13754.0
2023-02-21 10:40:00,142.31,142.45,142.21,142.22,10616.0,138.3577,138.4938,138.2605,138.2702,10616.0
2023-02-21 10:45:00,142.24,142.25,142.12,142.17,11742.0,138.2896,138.2994,138.173,138.2216,11742.0
2023-02-21 10:50:00,142.18,142.18,141.98,142.03,8713.0,138.2313,138.2313,138.0369,138.0855,8713.0
2023-02-21 10:55:00,142.02,142.05,141.91,141.99,7358.0,138.0758,138.1049,137.9688,138.0466,7358.0
2023-02-21 11:00:00,141.97,142.02,141.8,141.8,8632.0,138.0271,138.0758,137.8619,137.8619,8632.0
2023-02-21 11:05:00,141.78,141.9,141.59,141.78,15047.0,137.8424,137.9591,137.6577,137.8424,15047.0
2023-02-21 11:10:00,141.81,141.94,141.79,141.9,7964.0,137.8716,137.998,137.8521,137.9591,7964.0
2023-02-21 11:15:00,141.92,141.96,141.7,141.74,9593.0,137.9785,138.0174,137.7646,137.8035,9593.0
2023-02-21 11:20:00,141.74,141.82,141.6,141.67,10564.0,137.8035,137.8813,137.6674,137.7355,10564.0
2023-02-21 11:25:00,141.68,141.99,141.68,141.97,14337.0,137.7452,138.0466,137.7452,138.0271,14337.0
2023-02-21 11:30:00,141.94,142.01,141.72,141.91,12356.0,137.998,138.066,137.7841,137.9688,12356.0
2023-02-21 11:35:00,141.9,142.0,141.84,141.87,7402.0,137.9591,138.0563,137.9008,137.9299,7402.0
2023-02-21 11:40:00,141.92,142.07,141.91,142.03,6697.0,137.9785,138.1244,137.9688,138.0855,6697.0
2023-02-21 11:45:00,142.05,142.25,142.05,142.21,9537.0,138.1049,138.2994,138.1049,138.2605,9537.0
2023-02-21 11:50:00,142.19,142.33,142.17,142.32,6544.0,138.241,138.3771,138.2216,138.3674,6544.0
2023-02-21 11:55:00,142.31,142.33,142.19,142.27,13732.0,138.3577,138.3771,138.241,138.3188,13732.0
2023-02-21 12:00:00,142.34,142.54,142.33,142.41,7917.0,138.3869,138.5813,138.3771,138.4549,7917.0
2023-02-21 12:05:00,142.42,142.64,142.42,142.46,6918.0,138.4647,138.6785,138.4647,138.5035,6918.0
2023-02-21 12:10:00,142.51,142.67,142.51,142.54,7212.0,138.5522,138.7077,138.5522,138.5813,7212.0
2023-02-21 12:15:00,142.55,142.64,142.46,142.64,32165.0,138.591,138.6785,138.5035,138.6785,32165.0
2023-02-21 12:20:00,142.65,142.78,142.57,142.78,9422.0,138.6883,138.8147,138.6105,138.8147,9422.0
2023-02-21 12:25:00,142.75,143.09,142.67,143.09,14050.0,138.7855,139.116,138.7077,139.116,14050.0
2023-02-21 12:30:00,143.11,143.16,143.01,143.05,19767.0,139.1355,139.1841,139.0383,139.0772,19767.0
2023-02-21 12:35:00,143.01,143.21,142.98,143.09,9595.0,139.0383,139.2327,139.0091,139.116,9595.0
2023-02-21 12:40:00,143.08,143.25,142.98,143.25,11459.0,139.1063,139.2716,139.0091,139.2716,11459.0
2023-02-21 12:45:00,143.28,143.31,143.06,143.11,9428.0,139.3008,139.3299,139.0869,139.1355,9428.0
2023-02-21 12:50:00,143.14,143.27,143.14,143.24,10320.0,139.1647,139.291,139.1647,139.2619,10320.0
2023-02-21 12:55:00,143.22,143.31,143.17,143.2,14051.0,139.2424,139.3299,139.1938,139.223,14051.0
2023-02-21 13:00:00,143.2,143.3,143.13,143.3,9056.0,139.223,139.3202,139.1549,139.3202,9056.0
2023-02-21 13:05:00,143.3,143.35,143.25,143.25,11033.0,139.3202,139.3688,139.2716,139.2716,11033.0
2023-02-21 13:10:00,143.25,143.28,143.05,143.25,9312.0,139.2716,139.3008,139.0772,139.2716,9312.0
2023-02-21 13:15:00,143.25,143.29,143.05,143.05,11852.0,139.2716,139.3105,139.0772,139.0772,11852.0
2023-02-21 13:20:00,143.04,143.17,143.03,143.07,14045.0,139.0674,139.1938,139.0577,139.0966,14045.0
2023-02-21 13:25:00,143.03,143.12,142.96,143.02,11603.0,139.0577,139.1452,138.9897,139.048,11603.0
2023-02-21 13:30:00,143.0,143.04,142.88,142.94,8174.0,139.0285,139.0674,138.9119,138.9702,8174.0
2023-02-21 13:35:00,142.91,142.95,142.64,142.64,95251.0,138.941,138.9799,138.6785,138.6785,95251.0
2023-02-21 13:40:00,142.61,142.81,142.59,142.74,12836.0,138.6494,138.8438,138.6299,138.7758,12836.0
2023-02-21 13:45:00,142.73,142.79,142.62,142.64,42182.0,138.766,138.8244,138.6591,138.6785,42182.0
2023-02-21 13:50:00,142.62,142.63,142.38,142.42,13795.0,138.6591,138.6688,138.4258,138.4647,13795.0
2023-02-21 13:55:00,142.42,142.47,142.34,142.44,10466.0,138.4647,138.5133,138.3869,138.4841,10466.0
2023-02-21 14:00:00,142.42,142.45,142.24,142.3,13318.0,138.4647,138.4938,138.2896,138.348,13318.0
2023-02-21 14:05:00,142.28,142.28,142.09,142.09,8380.0,138.3285,138.3285,138.1438,138.1438,8380.0
2023-02-21 14:10:00,142.11,142.11,141.84,141.88,19573.0,138.1633,138.1633,137.9008,137.9396,19573.0
2023-02-21 14:15:00,141.86,142.14,141.86,142.09,44348.0,137.9202,138.1924,137.9202,138.1438,44348.0
2023-02-21 14:20:00,142.07,142.16,141.84,141.87,13434.0,138.1244,138.2119,137.9008,137.9299,13434.0
2023-02-21 14:25:00,141.86,142.29,141.83,142.29,9260.0,137.9202,138.3383,137.891,138.3383,9260.0
2023-02-21 14:30:00,142.29,142.64,142.29,142.61,14856.0,138.3383,138.6785,138.3383,138.6494,14856.0
2023-02-21 14:35:00,142.63,142.75,142.55,142.69,28802.0,138.6688,138.7855,138.591,138.7272,28802.0
2023-02-21 14:40:00,142.69,143.06,142.66,143.06,15050.0,138.7272,139.0869,138.698,139.0869,15050.0
2023-02-21 14:45:00,143.05,143.05,142.85,142.89,17353.0,139.0772,139.0772,138.8827,138.9216,17353.0
2023-02-21 14:50:00,142.87,142.91,142.77,142.8,12915.0,138.9022,138.941,138.8049,138.8341,12915.0
2023-02-21 14:55:00,142.81,143.03,142.78,142.97,17567.0,138.8438,139.0577,138.8147,138.9994,17567.0
2023-02-21 15:00:00,142.98,143.03,142.72,142.76,27305.0,139.0091,139.0577,138.7563,138.7952,27305.0
2023-02-21 15:05:00,142.78,142.81,142.63,142.71,16728.0,138.8147,138.8438,138.6688,138.7466,16728.0
2023-02-21 15:10:00,142.71,142.73,142.46,142.63,13706.0,138.7466,138.766,138.5035,138.6688,13706.0
2023-02-21 15:15:00,142.63,142.71,142.59,142.65,18520.0,138.6688,138.7466,138.6299,138.6883,18520.0
2023-02-21 15:20:00,142.65,142.79,142.6,142.75,31285.0,138.6883,138.8244,138.6397,138.7855,31285.0
2023-02-21 15:25:00,142.75,142.8,142.68,142.75,34488.0,138.7855,138.8341,138.7174,138.7855,34488.0
2023-02-21 15:30:00,142.76,142.9,142.73,142.84,30996.0,138.7952,138.9313,138.766,138.873,30996.0
2023-02-21 15:35:00,142.86,142.9,142.62,142.81,20471.0,138.8924,138.9313,138.6591,138.8438,20471.0
2023-02-21 15:40:00,142.79,143.02,142.76,142.94,22694.0,138.8244,139.048,138.7952,138.9702,22694.0
2023-02-21 15:45:00,142.94,143.06,142.86,143.02,74219.0,138.9702,139.0869,138.8924,139.048,74219.0
2023-02-21 15:50:00,143.03,143.04,142.66,142.85,57166.0,139.0577,139.0674,138.698,138.8827,57166.0
2023-02-21 15:55:00,142.85,142.85,142.48,142.6,119849.0,138.8827,138.8827,138.523,138.6397,119849.0
2023-02-22 09:30:00,143.0,143.0,142.33,142.38,37431.0,139.0285,139.0285,138.3771,138.4258,37431.0
2023-02-22 09:35:00,142.11,142.31,142.02,142.11,16474.0,138.1633,138.3577,138.0758,138.1633,16474.0
2023-02-22 09:40:00,142.05,142.22,141.96,142.08,14601.0,138.1049,138.2702,138.0174,138.1341,14601.0
2023-02-22 09:45:00,142.15,142.19,141.96,142.11,11824.0,138.2021,138.241,138.0174,138.1633,11824.0
2023-02-22 09:50:00,142.12,142.36,141.96,142.36,7375.0,138.173,138.4063,138.0174,138.4063,7375.0
2023-02-22 09:55:00,142.35,142.94,142.3,142.87,7734.0,138.3966,138.9702,138.348,138.9022,7734.0
2023-02-22 10:00:00,142.79,143.06,142.66,143.03,6433.0,138.8244,139.0869,138.698,139.0577,6433.0
2023-02-22 10:05:00,143.04,143.07,142.86,142.95,7799.0,139.0674,139.0966,138.8924,138.9799,7799.0
2023-02-22 10:10:00,142.94,143.0,142.8,142.8,3723.0,138.9702,139.0285,138.8341,138.8341,3723.0
2023-02-22 10:15:00,142.8,142.93,142.6,142.83,10177.0,138.8341,138.9605,138.6397,138.8633,10177.0
2023-02-22 10:20:00,142.86,143.24,142.86,143.24,7874.0,138.8924,139.2619,138.8924,139.2619,7874.0
2023-02-22 10:25:00,143.24,143.37,143.14,143.16,20987.0,139.2619,139.3883,139.1647,139.1841,20987.0
2023-02-22 10:30:00,143.08,143.18,142.84,142.84,11342.0,139.1063,139.2035,138.873,138.873,11342.0
2023-02-22 10:35:00,142.84,142.94,142.72,142.79,6084.0,138.873,138.9702,138.7563,138.8244,6084.0
2023-02-22 10:40:00,142.78,142.78,142.43,142.5,4911.0,138.8147,138.8147,138.4744,138.5424,4911.0
2023-02-22 10:45:00,142.47,142.79,142.47,142.75,9696.0,138.5133,138.8244,138.5133,138.7855,9696.0
2023-02-22 10:50:00,142.77,142.92,142.77,142.88,7247.0,138.8049,138.9508,138.8049,138.9119,7247.0
2023-02-22 10:55:00,142.85,142.96,142.83,142.85,4831.0,138.8827,138.9897,138.8633,138.8827,4831.0
2023-02-22 11:00:00,142.88,143.07,142.84,143.0,10376.0,138.9119,139.0966,138.873,139.0285,10376.0
2023-02-22 11:05:00,143.0,143.2,142.99,143.04,7628.0,139.0285,139.223,139.0188,139.0674,7628.0
2023-02-22 11:10:00,143.1,143.1,142.8,142.88,12681.0,139.1258,139.1258,138.8341,138.9119,12681.0
2023-02-22 11:15:00,142.91,143.15,142.9,143.15,5590.0,138.941,139.1744,138.9313,139.1744,5590.0
2023-02-22 11:20:00,143.18,143.25,143.14,143.16,5056.0,139.2035,139.2716,139.1647,139.1841,5056.0
2023-02-22 11:25:00,143.19,143.27,143.1,143.19,7991.0,139.2133,139.291,139.1258,139.2133,7991.0
2023-02-22 11:30:00,143.12,143.2,143.01,143.18,5586.0,139.1452,139.223,139.0383,139.2035,5586.0
2023-02-22 11:35:00,143.18,143.23,143.06,143.08,5031.0,139.2035,139.2522,139.0869,139.1063,5031.0
2023-02-22 11:40:00,143.11,143.41,143.11,143.31,6676.0,139.1355,139.4272,139.1355,139.3299,6676.0
2023-02-22 11:45:00,143.31,143.36,143.22,143.24,1966.0,139.3299,139.3785,139.2424,139.2619,1966.0
2023-02-22 11:50:00,143.28,143.36,143.19,143.36,5710.0,139.3008,139.3785,139.2133,139.3785,5710.0
2023-02-22 11:55:00,143.26,143.36,143.18,143.29,4412.0,139.2813,139.3785,139.2035,139.3105,4412.0
2023-02-22 12:00:00,143.25,143.31,143.17,143.31,7703.0,139.2716,139.3299,139.1938,139.3299,7703.0
2023-02-22 12:05:00,143.33,143.52,143.3,143.49,7569.0,139.3494,139.5341,139.3202,139.5049,7569.0
2023-02-22 12:10:00,143.41,143.41,143.31,143.31,4245.0,139.4272,139.4272,139.3299,139.3299,4245.0
2023-02-22 12:15:00,143.38,143.52,143.38,143.48,3431.0,139.398,139.5341,139.398,139.4952,3431.0
2023-02-22 12:20:00,143.49,143.53,143.44,143.44,4594.0,139.5049,139.5438,139.4563,139.4563,4594.0
2023-02-22 12:25:00,143.46,143.61,143.46,143.58,4815.0,139.4758,139.6216,139.4758,139.5924,4815.0
2023-02-22 12:30:00,143.58,143.58,143.45,143.52,4806.0,139.5924,139.5924,139.466,139.5341,4806.0
2023-02-22 12:35:00,143.51,143.65,143.48,143.57,6408.0,139.5244,139.6605,139.4952,139.5827,6408.0
2023-02-22 12:40:00,143.56,143.76,143.5,143.67,10488.0,139.573,139.7674,139.5147,139.6799,10488.0
2023-02-22 12:45:00,143.63,143.68,143.57,143.57,5069.0,139.641,139.6897,139.5827,139.5827,5069.0
2023-02-22 12:50:00,143.53,143.74,143.53,143.74,3733.0,139.5438,139.748,139.5438,139.748,3733.0
2023-02-22 12:55:00,143.73,143.76,143.59,143.59,3634.0,139.7383,139.7674,139.6022,139.6022,3634.0
2023-02-22 13:00:00,143.58,143.65,143.5,143.65,9402.0,139.5924,139.6605,139.5147,139.6605,9402.0
2023-02-22 13:05:00,143.66,143.66,143.31,143.41,5921.0,139.6702,139.6702,139.3299,139.4272,5921.0
2023-02-22 13:10:00,143.37,143.52,143.37,143.52,5142.0,139.3883,139.5341,139.3883,139.5341,5142.0
2023-02-22 13:15:00,143.48,143.62,143.47,143.59,3477.0,139.4952,139.6313,139.4855,139.6022,3477.0
2023-02-22 13:20:00,143.61,143.61,143.46,143.5,3894.0,139.6216,139.6216,139.4758,139.5147,3894.0
2023-02-22 13:25:00,143.5,143.61,143.4,143.4,9419.0,139.5147,139.6216,139.4174,139.4174,9419.0
2023-02-22 13:30:00,143.4,143.47,143.33,143.47,7898.0,139.4174,139.4855,139.3494,139.4855,7898.0
2023-02-22 13:35:00,143.58,143.6,143.45,143.58,9160.0,139.5924,139.6119,139.466,139.5924,9160.0
2023-02-22 13:40:00,143.59,143.72,143.54,143.54,4147.0,139.6022,139.7285,139.5535,139.5535,4147.0
2023-02-22 13:45:00,143.5,143.57,143.44,143.49,8417.0,139.5147,139.5827,139.4563,139.5049,8417.0
2023-02-22 13:50:00,143.48,143.53,143.4,143.44,6621.0,139.4952,139.5438,139.4174,139.4563,6621.0
2023-02-22 13:55:00,143.46,143.51,143.41,143.41,11030.0,139.4758,139.5244,139.4272,139.4272,11030.0
2023-02-22 14:00:00,143.39,143.52,142.94,143.25,16355.0,139.4077,139.5341,138.9702,139.2716,16355.0
2023-02-22 14:05:00,143.27,143.32,143.15,143.21,11004.0,139.291,139.3397,139.1744,139.2327,11004.0
2023-02-22 14:10:00,143.28,143.29,142.97,143.05,18189.0,139.3008,139.3105,138.9994,139.0772,18189.0
2023-02-22 14:15:00,142.99,143.12,142.9,143.02,12619.0,139.0188,139.1452,138.9313,139.048,12619.0
2023-02-22 14:20:00,142.99,143.06,142.87,143.0,10490.0,139.0188,139.0869,138.9022,139.0285,10490.0
2023-02-22 14:25:00,142.96,143.04,142.9,142.93,9974.0,138.9897,139.0674,138.9313,138.9605,9974.0
2023-02-22 14:30:00,142.88,142.93,142.67,142.69,14840.0,138.9119,138.9605,138.7077,138.7272,14840.0
2023-02-22 14:35:00,142.74,142.74,142.41,142.43,10223.0,138.7758,138.7758,138.4549,138.4744,10223.0
2023-02-22 14:40:00,142.45,142.47,142.21,142.33,7744.0,138.4938,138.5133,138.2605,138.3771,7744.0
2023-02-22 14:45:00,142.34,142.48,142.21,142.48,6669.0,138.3869,138.523,138.2605,138.523,6669.0
2023-02-22 14:50:00,142.47,142.47,142.22,142.38,12617.0,138.5133,138.5133,138.2702,138.4258,12617.0
2023-02-22 14:55:00,142.35,142.42,142.25,142.39,7672.0,138.3966,138.4647,138.2994,138.4355,7672.0
2023-02-22 15:00:00,142.41,142.54,142.36,142.45,15141.0,138.4549,138.5813,138.4063,138.4938,15141.0
2023-02-22 15:05:00,142.44,142.49,142.36,142.49,10007.0,138.4841,138.5327,138.4063,138.5327,10007.0
2023-02-22 15:10:00,142.49,142.56,142.32,142.33,17993.0,138.5327,138.6008,138.3674,138.3771,17993.0
2023-02-22 15:15:00,142.34,142.56,142.33,142.4,16240.0,138.3869,138.6008,138.3771,138.4452,16240.0
2023-02-22 15:20:00,142.43,142.43,142.28,142.31,6768.0,138.4744,138.4744,138.3285,138.3577,6768.0
2023-02-22 15:25:00,142.3,142.58,142.29,142.4,8477.0,138.348,138.6202,138.3383,138.4452,8477.0
2023-02-22 15:30:00,142.36,142.55,142.34,142.5,14319.0,138.4063,138.591,138.3869,138.5424,14319.0
2023-02-22 15:35:00,142.52,142.54,142.21,142.22,10773.0,138.5619,138.5813,138.2605,138.2702,10773.0
2023-02-22 15:40:00,142.23,142.4,142.22,142.26,15534.0,138.2799,138.4452,138.2702,138.3091,15534.0
2023-02-22 15:45:00,142.24,142.37,142.2,142.27,21697.0,138.2896,138.416,138.2508,138.3188,21697.0
2023-02-22 15:50:00,142.25,142.37,142.04,142.33,49372.0,138.2994,138.416,138.0952,138.3771,49372.0
2023-02-22 15:55:00,142.34,142.52,142.31,142.5,82779.0,138.3869,138.5619,138.3577,138.5424,82779.0
2023-02-23 09:30:00,142.49,143.05,142.4,142.78,24787.0,138.5327,139.0772,138.4452,138.8147,24787.0
2023-02-23 09:35:00,142.8,142.85,142.54,142.85,19870.0,138.8341,138.8827,138.5813,138.8827,19870.0
2023-02-23 09:40:00,142.96,143.25,142.86,143.25,4729.0,138.9897,139.2716,138.8924,139.2716,4729.0
2023-02-23 09:45:00,143.32,143.56,143.25,143.4,13829.0,139.3397,139.573,139.2716,139.4174,13829.0
2023-02-23 09:50:00,143.41,143.62,143.31,143.35,7877.0,139.4272,139.6313,139.3299,139.3688,7877.0
2023-02-23 09:55:00,143.28,143.57,143.25,143.42,9948.0,139.3008,139.5827,139.2716,139.4369,9948.0
2023-02-23 10:00:00,143.49,143.68,143.34,143.61,5714.0,139.5049,139.6897,139.3591,139.6216,5714.0
2023-02-23 10:05:00,143.64,143.93,143.49,143.9,13441.0,139.6508,139.9327,139.5049,139.9035,13441.0
2023-02-23 10:10:00,143.94,143.95,143.6,143.78,8683.0,139.9424,139.9522,139.6119,139.7869,8683.0
2023-02-23 10:15:00,143.77,143.91,143.72,143.75,12292.0,139.7772,139.9133,139.7285,139.7577,12292.0
2023-02-23 10:20:00,143.81,143.81,143.42,143.46,10144.0,139.816,139.816,139.4369,139.4758,10144.0
2023-02-23 10:25:00,143.45,143.66,143.41,143.6,9135.0,139.466,139.6702,139.4272,139.6119,9135.0
2023-02-23 10:30:00,143.64,143.76,143.6,143.73,18972.0,139.6508,139.7674,139.6119,139.7383,18972.0
2023-02-23 10:35:00,143.74,143.75,143.46,143.46,21763.0,139.748,139.7577,139.4758,139.4758,21763.0
2023-02-23 10:40:00,143.52,143.52,143.35,143.41,10388.0,139.5341,139.5341,139.3688,139.4272,10388.0
2023-02-23 10:45:00,143.41,143.41,143.02,143.17,13385.0,139.4272,139.4272,139.048,139.1938,13385.0
2023-02-23 10:50:00,143.16,143.21,142.92,143.21,6839.0,139.1841,139.2327,138.9508,139.2327,6839.0
2023-02-23 10:55:00,143.21,143.25,143.09,143.11,8297.0,139.2327,139.2716,139.116,139.1355,8297.0
2023-02-23 11:00:00,143.12,143.3,143.03,143.12,13822.0,139.1452,139.3202,139.0577,139.1452,13822.0
2023-02-23 11:05:00,143.14,143.14,142.88,142.95,9609.0,139.1647,139.1647,138.9119,138.9799,9609.0
2023-02-23 11:10:00,142.95,142.95,142.74,142.87,6129.0,138.9799,138.9799,138.7758,138.9022,6129.0
2023-02-23 11:15:00,142.92,142.95,142.63,142.63,13013.0,138.9508,138.9799,138.6688,138.6688,13013.0
2023-02-23 11:20:00,142.59,142.71,142.52,142.65,8132.0,138.6299,138.7466,138.5619,138.6883,8132.0
2023-02-23 11:25:00,142.65,142.65,142.34,142.39,7957.0,138.6883,138.6883,138.3869,138.4355,7957.0
2023-02-23 11:30:00,142.41,142.57,142.4,142.47,8945.0,138.4549,138.6105,138.4452,138.5133,8945.0
2023-02-23 11:35:00,142.47,142.49,142.16,142.16,5199.0,138.5133,138.5327,138.2119,138.2119,5199.0
2023-02-23 11:40:00,142.17,142.27,142.09,142.24,7226.0,138.2216,138.3188,138.1438,138.2896,7226.0
2023-02-23 11:45:00,142.22,142.36,142.18,142.21,5259.0,138.2702,138.4063,138.2313,138.2605,5259.0
2023-02-23 11:50:00,142.2,142.2,142.03,142.03,6554.0,138.2508,138.2508,138.0855,138.0855,6554.0
2023-02-23 11:55:00,142.02,142.05,141.88,142.05,3170.0,138.0758,138.1049,137.9396,138.1049,3170.0
2023-02-23 12:00:00,142.02,142.04,141.88,141.88,5607.0,138.0758,138.0952,137.9396,137.9396,5607.0
2023-02-23 12:05:00,141.82,141.9,141.74,141.78,4795.0,137.8813,137.9591,137.8035,137.8424,4795.0
2023-02-23 12:10:00,141.8,141.95,141.73,141.9,7093.0,137.8619,138.0077,137.7938,137.9591,7093.0
2023-02-23 12:15:00,141.93,141.98,141.86,141.93,5082.0,137.9883,138.0369,137.9202,137.9883,5082.0
2023-02-23 12:20:00,141.89,141.93,141.67,141.89,6779.0,137.9494,137.9883,137.7355,137.9494,6779.0
2023-02-23 12:25:00,141.94,141.98,141.71,141.75,7465.0,137.998,138.0369,137.7744,137.8133,7465.0
2023-02-23 12:30:00,141.73,141.88,141.59,141.88,6388.0,137.7938,137.9396,137.6577,137.9396,6388.0
2023-02-23 12:35:00,141.83,142.0,141.76,141.84,16740.0,137.891,138.0563,137.823,137.9008,16740.0
2023-02-23 12:40:00,141.81,141.83,141.7,141.7,9078.0,137.8716,137.891,137.7646,137.7646,9078.0
2023-02-23 12:45:00,141.71,141.96,141.69,141.87,11146.0,137.7744,138.0174,137.7549,137.9299,11146.0
2023-02-23 12:50:00,141.93,142.12,141.86,141.87,17911.0,137.9883,138.173,137.9202,137.9299,17911.0
2023-02-23 12:55:00,141.88,142.13,141.86,141.92,36872.0,137.9396,138.1827,137.9202,137.9785,36872.0
2023-02-23 13:00:00,142.0,142.12,141.82,142.11,14336.0,138.0563,138.173,137.8813,138.1633,14336.0
2023-02-23 13:05:00,142.08,142.15,142.02,142.07,5935.0,138.1341,138.2021,138.0758,138.1244,5935.0
2023-02-23 13:10:00,142.08,142.11,142.04,142.11,6894.0,138.1341,138.1633,138.0952,138.1633,6894.0
2023-02-23 13:15:00,142.13,142.16,142.04,142.08,11429.0,138.1827,138.2119,138.0952,138.1341,11429.0
2023-02-23 13:20:00,142.09,142.15,142.07,142.09,7136.0,138.1438,138.2021,138.1244,138.1438,7136.0
2023-02-23 13:25:00,142.08,142.15,142.0,142.15,6211.0,138.1341,138.2021,138.0563,138.2021,6211.0
2023-02-23 13:30:00,142.17,142.17,142.0,142.05,8951.0,138.2216,138.2216,138.0563,138.1049,8951.0
2023-02-23 13:35:00,142.0,142.09,141.97,142.05,6222.0,138.0563,138.1438,138.0271,138.1049,6222.0
2023-02-23 13:40:00,142.05,142.14,141.87,141.92,8324.0,138.1049,138.1924,137.9299,137.9785,8324.0
2023-02-23 13:45:00,141.94,142.07,141.88,142.04,5294.0,137.998,138.1244,137.9396,138.0952,5294.0
2023-02-23 13:50:00,142.07,142.13,142.02,142.04,6733.0,138.1244,138.1827,138.0758,138.0952,6733.0
2023-02-23 13:55:00,142.02,142.07,141.99,142.0,4441.0,138.0758,138.1244,138.0466,138.0563,4441.0
2023-02-23 14:00:00,142.01,142.13,141.97,142.09,8229.0,138.066,138.1827,138.0271,138.1438,8229.0
2023-02-23 14:05:00,142.14,142.14,142.04,142.04,4278.0,138.1924,138.1924,138.0952,138.0952,4278.0
2023-02-23 14:10:00,142.04,142.14,141.93,142.11,7373.0,138.0952,138.1924,137.9883,138.1633,7373.0
2023-02-23 14:15:00,142.14,142.3,142.14,142.18,12140.0,138.1924,138.348,138.1924,138.2313,12140.0
2023-02-23 14:20:00,142.19,142.31,142.18,142.28,9056.0,138.241,138.3577,138.2313,138.3285,9056.0
2023-02-23 14:25:00,142.29,142.34,142.18,142.26,10137.0,138.3383,138.3869,138.2313,138.3091,10137.0
2023-02-23 14:30:00,142.25,142.38,142.25,142.27,10217.0,138.2994,138.4258,138.2994,138.3188,10217.0
2023-02-23 14:35:00,142.28,142.36,142.26,142.28,9332.0,138.3285,138.4063,138.3091,138.3285,9332.0
2023-02-23 14:40:00,142.29,142.33,142.21,142.26,8652.0,138.3383,138.3771,138.2605,138.3091,8652.0
2023-02-23 14:45:00,142.27,142.31,142.16,142.3,7843.0,138.3188,138.3577,138.2119,138.348,7843.0
2023-02-23 14:50:00,142.3,142.38,142.28,142.35,4379.0,138.348,138.4258,138.3285,138.3966,4379.0
2023-02-23 14:55:00,142.36,142.38,142.27,142.31,11557.0,138.4063,138.4258,138.3188,138.3577,11557.0
2023-02-23 15:00:00,142.31,142.43,142.26,142.34,16266.0,138.3577,138.4744,138.3091,138.3869,16266.0
2023-02-23 15:05:00,142.41,142.58,142.41,142.5,11468.0,138.4549,138.6202,138.4549,138.5424,11468.0
2023-02-23 15:10:00,142.49,142.58,142.42,142.47,9213.0,138.5327,138.6202,138.4647,138.5133,9213.0
2023-02-23 15:15:00,142.47,142.53,142.35,142.35,6010.0,138.5133,138.5716,138.3966,138.3966,6010.0
2023-02-23 15:20:00,142.3,142.39,142.19,142.36,10789.0,138.348,138.4355,138.241,138.4063,10789.0
2023-02-23 15:25:00,142.38,142.42,142.29,142.37,7544.0,138.4258,138.4647,138.3383,138.416,7544.0
2023-02-23 15:30:00,142.36,142.42,142.29,142.4,13513.0,138.4063,138.4647,138.3383,138.4452,13513.0
2023-02-23 15:35:00,142.39,142.41,142.24,142.33,17715.0,138.4355,138.4549,138.2896,138.3771,17715.0
2023-02-23 15:40:00,142.31,142.38,142.26,142.35,13749.0,138.3577,138.4258,138.3091,138.3966,13749.0
2023-02-23 15:45:00,142.36,142.41,142.23,142.37,14132.0,138.4063,138.4549,138.2799,138.416,14132.0
2023-02-23 15:50:00,142.4,142.43,142.27,142.36,24775.0,138.4452,138.4744,138.3188,138.4063,24775.0
2023-02-23 15:55:00,142.36,142.49,142.17,142.39,105933.0,138.4063,138.5327,138.2216,138.4355,105933.0
2023-02-24 09:30:00,141.64,142.02,141.4,141.68,30886.0,137.7063,138.0758,137.473,137.7452,30886.0
2023-02-24 09:35:00,141.67,142.01,141.53,141.99,5458.0,137.7355,138.066,137.5994,138.0466,5458.0
2023-02-24 09:40:00,141.84,142.03,141.67,141.73,11685.0,137.9008,138.0855,137.7355,137.7938,11685.0
2023-02-24 09:45:00,141.67,141.94,141.63,141.82,16788.0,137.7355,137.998,137.6966,137.8813,16788.0
2023-02-24 09:50:00,141.74,141.82,141.53,141.77,21513.0,137.8035,137.8813,137.5994,137.8327,21513.0
2023-02-24 09:55:00,141.74,141.77,141.51,141.77,9719.0,137.8035,137.8327,137.5799,137.8327,9719.0
2023-02-24 10:00:00,141.78,141.89,141.32,141.76,31940.0,137.8424,137.9494,137.3952,137.823,31940.0
2023-02-24 10:05:00,141.85,142.07,141.84,141.89,10245.0,137.9105,138.1244,137.9008,137.9494,10245.0
2023-02-24 10:10:00,141.82,141.91,141.66,141.72,10415.0,137.8813,137.9688,137.7258,137.7841,10415.0
2023-02-24 10:15:00,141.7,141.8,141.53,141.75,10081.0,137.7646,137.8619,137.5994,137.8133,10081.0
2023-02-24 10:20:00,141.77,141.89,141.61,141.79,8801.0,137.8327,137.9494,137.6771,137.8521,8801.0
2023-02-24 10:25:00,141.65,141.82,141.47,141.65,7639.0,137.716,137.8813,137.541,137.716,7639.0
2023-02-24 10:30:00,141.62,141.83,141.5,141.72,8001.0,137.6869,137.891,137.5702,137.7841,8001.0
2023-02-24 10:35:00,141.69,141.83,141.6,141.63,11505.0,137.7549,137.891,137.6674,137.6966,11505.0
2023-02-24 10:40:00,141.63,141.75,141.53,141.64,4875.0,137.6966,137.8133,137.5994,137.7063,4875.0
2023-02-24 10:45:00,141.67,141.77,141.49,141.5,8232.0,137.7355,137.8327,137.5605,137.5702,8232.0
2023-02-24 10:50:00,141.53,141.61,141.47,141.51,7594.0,137.5994,137.6771,137.541,137.5799,7594.0
2023-02-24 10:55:00,141.49,141.66,141.44,141.66,5773.0,137.5605,137.7258,137.5119,137.7258,5773.0
2023-02-24 11:00:00,141.66,141.8,141.6,141.66,10744.0,137.7258,137.8619,137.6674,137.7258,10744.0
2023-02-24 11:05:00,141.67,141.79,141.63,141.63,7357.0,137.7355,137.8521,137.6966,137.6966,7357.0
2023-02-24 11:10:00,141.65,141.78,141.62,141.71,5566.0,137.716,137.8424,137.6869,137.7744,5566.0
2023-02-24 11:15:00,141.68,141.78,141.64,141.74,7121.0,137.7452,137.8424,137.7063,137.8035,7121.0
2023-02-24 11:20:00,141.77,141.79,141.68,141.69,16277.0,137.8327,137.8521,137.7452,137.7549,16277.0
2023-02-24 11:25:00,141.76,142.02,141.73,141.95,7458.0,137.823,138.0758,137.7938,138.0077,7458.0
2023-02-24 11:30:00,141.94,142.11,141.88,142.0,10165.0,137.998,138.1633,137.9396,138.0563,10165.0
2023-02-24 11:35:00,141.97,142.03,141.82,141.82,8326.0,138.0271,138.0855,137.8813,137.8813,8326.0
2023-02-24 11:40:00,141.83,142.06,141.83,142.03,12830.0,137.891,138.1146,137.891,138.0855,12830.0
2023-02-24 11:45:00,142.03,142.09,141.93,141.96,6549.0,138.0855,138.1438,137.9883,138.0174,6549.0
2023-02-24 11:50:00,142.0,142.12,141.98,142.03,10030.0,138.0563,138.173,138.0369,138.0855,10030.0
2023-02-24 11:55:00,142.02,142.11,141.87,141.91,6740.0,138.0758,138.1633,137.9299,137.9688,6740.0
2023-02-24 12:00:00,141.92,141.94,141.82,141.82,5490.0,137.9785,137.998,137.8813,137.8813,5490.0
2023-02-24 12:05:00,141.83,141.84,141.73,141.76,5338.0,137.891,137.9008,137.7938,137.823,5338.0
2023-02-24 12:10:00,141.8,141.83,141.7,141.79,2752.0,137.8619,137.891,137.7646,137.8521,2752.0
2023-02-24 12:15:00,141.78,141.85,141.66,141.73,5050.0,137.8424,137.9105,137.7258,137.7938,5050.0
2023-02-24 12:20:00,141.78,141.8,141.7,141.74,4358.0,137.8424,137.8619,137.7646,137.8035,4358.0
2023-02-24 12:25:00,141.75,141.78,141.66,141.75,5666.0,137.8133,137.8424,137.7258,137.8133,5666.0
2023-02-24 12:30:00,141.79,141.84,141.7,141.71,6749.0,137.8521,137.9008,137.7646,137.7744,6749.0
2023-02-24 12:35:00,141.73,141.73,141.61,141.68,2386.0,137.7938,137.7938,137.6771,137.7452,2386.0
2023-02-24 12:40:00,141.71,141.73,141.64,141.67,3314.0,137.7744,137.7938,137.7063,137.7355,3314.0
2023-02-24 12:45:00,141.67,141.71,141.58,141.65,2724.0,137.7355,137.7744,137.648,137.716,2724.0
2023-02-24 12:50:00,141.6,141.73,141.6,141.64,4745.0,137.6674,137.7938,137.6674,137.7063,4745.0
2023-02-24 12:55:00,141.6,141.6,141.49,141.53,2976.0,137.6674,137.6674,137.5605,137.5994,2976.0
2023-02-24 13:00:00,141.52,141.73,141.52,141.66,2788.0,137.5896,137.7938,137.5896,137.7258,2788.0
2023-02-24 13:05:00,141.71,141.72,141.53,141.58,4908.0,137.7744,137.7841,137.5994,137.648,4908.0
2023-02-24 13:10:00,141.59,141.59,141.38,141.39,6322.0,137.6577,137.6577,137.4535,137.4633,6322.0
2023-02-24 13:15:00,141.4,141.49,141.32,141.49,11509.0,137.473,137.5605,137.3952,137.5605,11509.0
2023-02-24 13:20:00,141.51,141.77,141.48,141.76,4619.0,137.5799,137.8327,137.5508,137.823,4619.0
2023-02-24 13:25:00,141.71,141.74,141.63,141.65,4978.0,137.7744,137.8035,137.6966,137.716,4978.0
2023-02-24 13:30:00,141.62,141.62,141.47,141.6,4958.0,137.6869,137.6869,137.541,137.6674,4958.0
2023-02-24 13:35:00,141.66,141.74,141.63,141.67,3003.0,137.7258,137.8035,137.6966,137.7355,3003.0
2023-02-24 13:40:00,141.7,141.84,141.66,141.81,7694.0,137.7646,137.9008,137.7258,137.8716,7694.0
2023-02-24 13:45:00,141.86,141.86,141.71,141.74,4806.0,137.9202,137.9202,137.7744,137.8035,4806.0
2023-02-24 13:50:00,141.73,141.84,141.73,141.77,11793.0,137.7938,137.9008,137.7938,137.8327,11793.0
2023-02-24 13:55:00,141.77,141.81,141.7,141.78,9147.0,137.8327,137.8716,137.7646,137.8424,9147.0
2023-02-24 14:00:00,141.81,141.86,141.79,141.83,10556.0,137.8716,137.9202,137.8521,137.891,10556.0
2023-02-24 14:05:00,141.84,141.95,141.77,141.94,8113.0,137.9008,138.0077,137.8327,137.998,8113.0
2023-02-24 14:10:00,141.97,141.98,141.8,141.86,7761.0,138.0271,138.0369,137.8619,137.9202,7761.0
2023-02-24 14:15:00,141.89,141.89,141.64,141.64,22621.0,137.9494,137.9494,137.7063,137.7063,22621.0
2023-02-24 14:20:00,141.65,141.76,141.63,141.7,11174.0,137.716,137.823,137.6966,137.7646,11174.0
2023-02-24 14:25:00,141.69,141.73,141.54,141.62,22902.0,137.7549,137.7938,137.6091,137.6869,22902.0
2023-02-24 14:30:00,141.62,141.72,141.54,141.54,6837.0,137.6869,137.7841,137.6091,137.6091,6837.0
2023-02-24 14:35:00,141.55,141.63,141.51,141.56,5617.0,137.6188,137.6966,137.5799,137.6285,5617.0
2023-02-24 14:40:00,141.54,141.6,141.29,141.3,8033.0,137.6091,137.6674,137.366,137.3758,8033.0
2023-02-24 14:45:00,141.28,141.58,141.22,141.56,22472.0,137.3563,137.648,137.298,137.6285,22472.0
2023-02-24 14:50:00,141.57,141.78,141.57,141.71,7565.0,137.6383,137.8424,137.6383,137.7744,7565.0
2023-02-24 14:55:00,141.71,141.84,141.69,141.75,8331.0,137.7744,137.9008,137.7549,137.8133,8331.0
2023-02-24 15:00:00,141.76,141.86,141.71,141.72,8821.0,137.823,137.9202,137.7744,137.7841,8821.0
2023-02-24 15:05:00,141.74,141.83,141.7,141.77,7575.0,137.8035,137.891,137.7646,137.8327,7575.0
2023-02-24 15:10:00,141.76,141.81,141.66,141.74,9687.0,137.823,137.8716,137.7258,137.8035,9687.0
2023-02-24 15:15:00,141.74,141.84,141.67,141.79,10365.0,137.8035,137.9008,137.7355,137.8521,10365.0
2023-02-24 15:20:00,141.77,141.85,141.75,141.82,7610.0,137.8327,137.9105,137.8133,137.8813,7610.0
2023-02-24 15:25:00,141.8,141.88,141.62,141.67,9370.0,137.8619,137.9396,137.6869,137.7355,9370.0
2023-02-24 15:30:00,141.66,141.75,141.56,141.56,13932.0,137.7258,137.8133,137.6285,137.6285,13932.0
2023-02-24 15:35:00,141.55,141.56,141.38,141.45,10185.0,137.6188,137.6285,137.4535,137.5216,10185.0
2023-02-24 15:40:00,141.46,141.6,141.45,141.54,14236.0,137.5313,137.6674,137.5216,137.6091,14236.0
2023-02-24 15:45:00,141.55,141.55,141.27,141.33,20989.0,137.6188,137.6188,137.3466,137.4049,20989.0
2023-02-24 15:50:00,141.35,141.48,141.21,141.46,46376.0,137.4244,137.5508,137.2883,137.5313,46376.0
2023-02-24 15:55:00,141.46,141.84,141.45,141.81,102596.0,137.5313,137.9008,137.5216,137.8716,102596.0
2023-02-27 09:30:00,142.1,142.15,141.46,141.46,21053.0,138.1535,138.2021,137.5313,137.5313,21053.0
2023-02-27 09:35:00,141.64,142.51,141.64,142.51,8950.0,137.7063,138.5522,137.7063,138.5522,8950.0
2023-02-27 09:40:00,142.45,142.59,142.17,142.17,23831.0,138.4938,138.6299,138.2216,138.2216,23831.0
2023-02-27 09:45:00,142.13,142.55,142.03,142.5,5361.0,138.1827,138.591,138.0855,138.5424,5361.0
2023-02-27 09:50:00,142.44,142.46,142.31,142.35,7408.0,138.4841,138.5035,138.3577,138.3966,7408.0
2023-02-27 09:55:00,142.41,142.78,142.27,142.66,25940.0,138.4549,138.8147,138.3188,138.698,25940.0
2023-02-27 10:00:00,142.55,142.88,142.47,142.88,17058.0,138.591,138.9119,138.5133,138.9119,17058.0
2023-02-27 10:05:00,142.86,142.9,142.6,142.78,6462.0,138.8924,138.9313,138.6397,138.8147,6462.0
2023-02-27 10:10:00,142.83,142.88,142.59,142.72,7688.0,138.8633,138.9119,138.6299,138.7563,7688.0
2023-02-27 10:15:00,142.8,142.83,142.69,142.72,5207.0,138.8341,138.8633,138.7272,138.7563,5207.0
2023-02-27 10:20:00,142.73,142.79,142.64,142.72,7393.0,138.766,138.8244,138.6785,138.7563,7393.0
2023-02-27 10:25:00,142.69,142.81,142.57,142.64,9710.0,138.7272,138.8438,138.6105,138.6785,9710.0
2023-02-27 10:30:00,142.64,142.68,142.48,142.63,8885.0,138.6785,138.7174,138.523,138.6688,8885.0
2023-02-27 10:35:00,142.61,142.61,142.31,142.32,6723.0,138.6494,138.6494,138.3577,138.3674,6723.0
2023-02-27 10:40:00,142.26,142.48,142.25,142.45,7600.0,138.3091,138.523,138.2994,138.4938,7600.0
2023-02-27 10:45:00,142.42,142.42,142.25,142.28,6933.0,138.4647,138.4647,138.2994,138.3285,6933.0
2023-02-27 10:50:00,142.27,142.27,141.96,141.97,8420.0,138.3188,138.3188,138.0174,138.0271,8420.0
2023-02-27 10:55:00,141.93,142.09,141.81,141.85,9696.0,137.9883,138.1438,137.8716,137.9105,9696.0
2023-02-27 11:00:00,141.9,142.26,141.9,142.16,6540.0,137.9591,138.3091,137.9591,138.2119,6540.0
2023-02-27 11:05:00,142.13,142.17,141.97,142.01,6040.0,138.1827,138.2216,138.0271,138.066,6040.0
2023-02-27 11:10:00,142.01,142.07,141.72,141.72,6911.0,138.066,138.1244,137.7841,137.7841,6911.0
2023-02-27 11:15:00,141.66,141.69,141.55,141.63,14299.0,137.7258,137.7549,137.6188,137.6966,14299.0
2023-02-27 11:20:00,141.65,141.68,141.45,141.45,5907.0,137.716,137.7452,137.5216,137.5216,5907.0
2023-02-27 11:25:00,141.46,141.5,141.19,141.25,2653.0,137.5313,137.5702,137.2688,137.3271,2653.0
2023-02-27 11:30:00,141.24,141.25,141.03,141.11,4258.0,137.3174,137.3271,137.1133,137.191,4258.0
2023-02-27 11:35:00,141.12,141.33,141.06,141.33,12981.0,137.2008,137.4049,137.1424,137.4049,12981.0
2023-02-27 11:40:00,141.3,141.42,141.22,141.28,8271.0,137.3758,137.4924,137.298,137.3563,8271.0
2023-02-27 11:45:00,141.25,141.26,141.07,141.1,4103.0,137.3271,137.3369,137.1521,137.1813,4103.0
2023-02-27 11:50:00,141.06,141.23,141.05,141.16,4611.0,137.1424,137.3077,137.1327,137.2396,4611.0
2023-02-27 11:55:00,141.15,141.34,141.13,141.28,7410.0,137.2299,137.4146,137.2105,137.3563,7410.0
2023-02-27 12:00:00,141.34,141.4,141.22,141.33,5128.0,137.4146,137.473,137.298,137.4049,5128.0
2023-02-27 12:05:00,141.31,141.48,141.3,141.38,7427.0,137.3855,137.5508,137.3758,137.4535,7427.0
2023-02-27 12:10:00,141.4,141.59,141.33,141.49,5901.0,137.473,137.6577,137.4049,137.5605,5901.0
2023-02-27 12:15:00,141.47,141.57,141.39,141.42,6734.0,137.541,137.6383,137.4633,137.4924,6734.0
2023-02-27 12:20:00,141.4,141.46,141.28,141.28,11215.0,137.473,137.5313,137.3563,137.3563,11215.0
2023-02-27 12:25:00,141.3,141.34,141.22,141.3,6355.0,137.3758,137.4146,137.298,137.3758,6355.0
2023-02-27 12:30:00,141.23,141.5,141.23,141.45,7597.0,137.3077,137.5702,137.3077,137.5216,7597.0
2023-02-27 12:35:00,141.49,141.67,141.49,141.67,7540.0,137.5605,137.7355,137.5605,137.7355,7540.0
2023-02-27 12:40:00,141.69,141.79,141.67,141.73,5345.0,137.7549,137.8521,137.7355,137.7938,5345.0
2023-02-27 12:45:00,141.72,141.75,141.59,141.68,6427.0,137.7841,137.8133,137.6577,137.7452,6427.0
2023-02-27 12:50:00,141.7,141.72,141.44,141.62,7492.0,137.7646,137.7841,137.5119,137.6869,7492.0
2023-02-27 12:55:00,141.63,141.65,141.46,141.46,6539.0,137.6966,137.716,137.5313,137.5313,6539.0
2023-02-27 13:00:00,141.49,141.61,141.44,141.5,6715.0,137.5605,137.6771,137.5119,137.5702,6715.0
2023-02-27 13:05:00,141.5,141.6,141.47,141.6,7445.0,137.5702,137.6674,137.541,137.6674,7445.0
2023-02-27 13:10:00,141.6,141.87,141.6,141.87,7233.0,137.6674,137.9299,137.6674,137.9299,7233.0
2023-02-27 13:15:00,141.85,141.85,141.58,141.59,9051.0,137.9105,137.9105,137.648,137.6577,9051.0
2023-02-27 13:20:00,141.56,141.74,141.53,141.53,8663.0,137.6285,137.8035,137.5994,137.5994,8663.0
2023-02-27 13:25:00,141.52,141.66,141.52,141.63,3357.0,137.5896,137.7258,137.5896,137.6966,3357.0
2023-02-27 13:30:00,141.66,141.7,141.61,141.7,5272.0,137.7258,137.7646,137.6771,137.7646,5272.0
2023-02-27 13:35:00,141.67,141.71,141.61,141.65,3672.0,137.7355,137.7744,137.6771,137.716,3672.0
2023-02-27 13:40:00,141.67,141.72,141.53,141.59,6747.0,137.7355,137.7841,137.5994,137.6577,6747.0
2023-02-27 13:45:00,141.55,141.66,141.53,141.62,6117.0,137.6188,137.7258,137.5994,137.6869,6117.0
2023-02-27 13:50:00,141.62,141.76,141.54,141.72,5255.0,137.6869,137.823,137.6091,137.7841,5255.0
2023-02-27 13:55:00,141.72,141.92,141.71,141.86,5262.0,137.7841,137.9785,137.7744,137.9202,5262.0
2023-02-27 14:00:00,141.87,141.99,141.87,141.88,5951.0,137.9299,138.0466,137.9299,137.9396,5951.0
2023-02-27 14:05:00,141.88,141.96,141.78,141.83,8091.0,137.9396,138.0174,137.8424,137.891,8091.0
2023-02-27 14:10:00,141.88,141.97,141.87,141.87,3453.0,137.9396,138.0271,137.9299,137.9299,3453.0
2023-02-27 14:15:00,141.88,141.88,141.58,141.61,8746.0,137.9396,137.9396,137.648,137.6771,8746.0
2023-02-27 14:20:00,141.55,141.56,141.42,141.5,11780.0,137.6188,137.6285,137.4924,137.5702,11780.0
2023-02-27 14:25:00,141.5,141.52,141.34,141.52,11272.0,137.5702,137.5896,137.4146,137.5896,11272.0
2023-02-27 14:30:00,141.53,141.6,141.51,141.6,4157.0,137.5994,137.6674,137.5799,137.6674,4157.0
2023-02-27 14:35:00,141.61,141.61,141.5,141.56,3686.0,137.6771,137.6771,137.5702,137.6285,3686.0
2023-02-27 14:40:00,141.57,141.63,141.47,141.48,5505.0,137.6383,137.6966,137.541,137.5508,5505.0
2023-02-27 14:45:00,141.47,141.51,141.4,141.42,4551.0,137.541,137.5799,137.473,137.4924,4551.0
2023-02-27 14:50:00,141.44,141.61,141.4,141.53,10239.0,137.5119,137.6771,137.473,137.5994,10239.0
2023-02-27 14:55:00,141.51,141.61,141.45,141.56,5998.0,137.5799,137.6771,137.5216,137.6285,5998.0
2023-02-27 15:00:00,141.55,141.62,141.39,141.41,10306.0,137.6188,137.6869,137.4633,137.4827,10306.0
2023-02-27 15:05:00,141.41,141.5,141.32,141.48,8391.0,137.4827,137.5702,137.3952,137.5508,8391.0
2023-02-27 15:10:00,141.48,141.57,141.44,141.56,18796.0,137.5508,137.6383,137.5119,137.6285,18796.0
2023-02-27 15:15:00,141.57,141.61,141.35,141.49,13084.0,137.6383,137.6771,137.4244,137.5605,13084.0
2023-02-27 15:20:00,141.47,141.48,141.28,141.44,8545.0,137.541,137.5508,137.3563,137.5119,8545.0
2023-02-27 15:25:00,141.48,141.51,141.39,141.47,7594.0,137.5508,137.5799,137.4633,137.541,7594.0
2023-02-27 15:30:00,141.48,141.5,141.35,141.38,9559.0,137.5508,137.5702,137.4244,137.4535,9559.0
2023-02-27 15:35:00,141.39,141.42,141.07,141.3,18629.0,137.4633,137.4924,137.1521,137.3758,18629.0
2023-02-27 15:40:00,141.28,141.44,141.21,141.34,20761.0,137.3563,137.5119,137.2883,137.4146,20761.0
2023-02-27 15:45:00,141.34,141.55,141.33,141.47,31346.0,137.4146,137.6188,137.4049,137.541,31346.0
2023-02-27 15:50:00,141.48,141.64,141.48,141.56,28696.0,137.5508,137.7063,137.5508,137.6285,28696.0
2023-02-27 15:55:00,141.56,141.76,141.51,141.73,145177.0,137.6285,137.823,137.5799,137.7938,145177.0
2023-02-28 09:30:00,142.26,142.7,142.08,142.08,32158.0,138.3091,138.7369,138.1341,138.1341,32158.0
2023-02-28 09:35:00,142.19,142.46,141.95,142.27,10488.0,138.241,138.5035,138.0077,138.3188,10488.0
2023-02-28 09:40:00,142.18,142.58,142.18,142.45,10812.0,138.2313,138.6202,138.2313,138.4938,10812.0
2023-02-28 09:45:00,142.52,142.92,142.33,142.75,26035.0,138.5619,138.9508,138.3771,138.7855,26035.0
2023-02-28 09:50:00,142.71,143.07,142.69,143.06,14656.0,138.7466,139.0966,138.7272,139.0869,14656.0
2023-02-28 09:55:00,143.08,143.25,142.98,143.08,57650.0,139.1063,139.2716,139.0091,139.1063,57650.0
2023-02-28 10:00:00,143.0,143.34,142.95,143.26,22292.0,139.0285,139.3591,138.9799,139.2813,22292.0
2023-02-28 10:05:00,143.26,143.37,143.17,143.19,22274.0,139.2813,139.3883,139.1938,139.2133,22274.0
2023-02-28 10:10:00,143.21,143.27,143.16,143.25,25104.0,139.2327,139.291,139.1841,139.2716,25104.0
2023-02-28 10:15:00,143.29,143.49,143.05,143.42,37638.0,139.3105,139.5049,139.0772,139.4369,37638.0
2023-02-28 10:20:00,143.43,143.57,143.28,143.5,13861.0,139.4466,139.5827,139.3008,139.5147,13861.0
2023-02-28 10:25:00,143.52,143.64,143.48,143.57,24521.0,139.5341,139.6508,139.4952,139.5827,24521.0
2023-02-28 10:30:00,143.58,143.88,143.5,143.87,79799.0,139.5924,139.8841,139.5147,139.8744,79799.0
2023-02-28 10:35:00,143.87,143.98,143.75,143.95,21914.0,139.8744,139.9813,139.7577,139.9522,21914.0
2023-02-28 10:40:00,143.94,144.3,143.83,144.29,70198.0,139.9424,140.2924,139.8355,140.2827,70198.0
2023-02-28 10:45:00,144.3,144.33,143.77,144.16,12518.0,140.2924,140.3216,139.7772,140.1563,12518.0
2023-02-28 10:50:00,144.09,144.2,143.9,143.98,10480.0,140.0883,140.1952,139.9035,139.9813,10480.0
2023-02-28 10:55:00,143.97,144.07,143.77,143.92,10514.0,139.9716,140.0688,139.7772,139.923,10514.0
2023-02-28 11:00:00,143.95,143.95,143.55,143.64,40433.0,139.9522,139.9522,139.5633,139.6508,40433.0
2023-02-28 11:05:00,143.62,143.73,143.34,143.42,16297.0,139.6313,139.7383,139.3591,139.4369,16297.0
2023-02-28 11:10:00,143.44,143.57,143.28,143.45,30068.0,139.4563,139.5827,139.3008,139.466,30068.0
2023-02-28 11:15:00,143.45,143.56,143.43,143.47,16395.0,139.466,139.573,139.4466,139.4855,16395.0
2023-02-28 11:20:00,143.47,143.75,143.44,143.58,22622.0,139.4855,139.7577,139.4563,139.5924,22622.0
2023-02-28 11:25:00,143.54,143.6,143.4,143.51,13128.0,139.5535,139.6119,139.4174,139.5244,13128.0
2023-02-28 11:30:00,143.51,143.94,143.51,143.93,24644.0,139.5244,139.9424,139.5244,139.9327,24644.0
2023-02-28 11:35:00,143.9,144.05,143.8,144.05,12963.0,139.9035,140.0494,139.8063,140.0494,12963.0
2023-02-28 11:40:00,144.03,144.36,144.0,144.36,49249.0,140.0299,140.3508,140.0008,140.3508,49249.0
2023-02-28 11:45:00,144.36,144.36,144.06,144.15,78972.0,140.3508,140.3508,140.0591,140.1466,78972.0
2023-02-28 11:50:00,144.11,144.29,143.76,144.16,21278.0,140.1077,140.2827,139.7674,140.1563,21278.0
2023-02-28 11:55:00,144.11,144.22,143.91,144.02,8753.0,140.1077,140.2147,139.9133,140.0202,8753.0
2023-02-28 12:00:00,144.04,144.05,143.88,143.99,8525.0,140.0397,140.0494,139.8841,139.991,8525.0
2023-02-28 12:05:00,144.01,144.06,143.79,143.84,7085.0,140.0105,140.0591,139.7966,139.8452,7085.0
2023-02-28 12:10:00,143.87,144.08,143.86,144.08,7230.0,139.8744,140.0785,139.8647,140.0785,7230.0
2023-02-28 12:15:00,144.08,144.17,143.95,143.95,8195.0,140.0785,140.166,139.9522,139.9522,8195.0
2023-02-28 12:20:00,143.94,144.0,143.91,143.94,9268.0,139.9424,140.0008,139.9133,139.9424,9268.0
2023-02-28 12:25:00,143.94,144.05,143.94,144.01,8816.0,139.9424,140.0494,139.9424,140.0105,8816.0
2023-02-28 12:30:00,144.01,144.17,144.0,144.14,26475.0,140.0105,140.166,140.0008,140.1369,26475.0
2023-02-28 12:35:00,144.15,144.15,143.97,143.97,10983.0,140.1466,140.1466,139.9716,139.9716,10983.0
2023-02-28 12:40:00,143.95,144.17,143.95,144.15,33513.0,139.9522,140.166,139.9522,140.1466,33513.0
2023-02-28 12:45:00,144.21,144.21,144.07,144.09,6799.0,140.2049,140.2049,140.0688,140.0883,6799.0
2023-02-28 12:50:00,144.08,144.32,144.05,144.21,15889.0,140.0785,140.3119,140.0494,140.2049,15889.0
2023-02-28 12:55:00,144.18,144.29,144.11,144.12,15342.0,140.1758,140.2827,140.1077,140.1174,15342.0
2023-02-28 13:00:00,144.23,144.35,144.18,144.34,3239.0,140.2244,140.341,140.1758,140.3313,3239.0
2023-02-28 13:05:00,144.34,144.35,144.19,144.21,5375.0,140.3313,140.341,140.1855,140.2049,5375.0
2023-02-28 13:10:00,144.22,144.38,144.19,144.27,11583.0,140.2147,140.3702,140.1855,140.2633,11583.0
2023-02-28 13:15:00,144.25,144.25,144.12,144.13,2786.0,140.2438,140.2438,140.1174,140.1272,2786.0
2023-02-28 13:20:00,144.14,144.23,144.05,144.2,9136.0,140.1369,140.2244,140.0494,140.1952,9136.0
2023-02-28 13:25:00,144.2,144.25,144.09,144.17,9752.0,140.1952,140.2438,140.0883,140.166,9752.0
2023-02-28 13:30:00,144.13,144.23,144.05,144.11,8604.0,140.1272,140.2244,140.0494,140.1077,8604.0
2023-02-28 13:35:00,144.14,144.16,144.08,144.1,6615.0,140.1369,140.1563,140.0785,140.098,6615.0
2023-02-28 13:40:00,144.09,144.17,144.08,144.15,4436.0,140.0883,140.166,140.0785,140.1466,4436.0
2023-02-28 13:45:00,144.18,144.28,144.05,144.06,12492.0,140.1758,140.273,140.0494,140.0591,12492.0
2023-02-28 13:50:00,144.06,144.09,143.8,144.08,22578.0,140.0591,140.0883,139.8063,140.0785,22578.0
2023-02-28 13:55:00,144.05,144.09,143.99,144.03,6489.0,140.0494,140.0883,139.991,140.0299,6489.0
2023-02-28 14:00:00,144.07,144.13,143.99,144.0,10657.0,140.0688,140.1272,139.991,140.0008,10657.0
2023-02-28 14:05:00,143.98,143.99,143.8,143.88,5883.0,139.9813,139.991,139.8063,139.8841,5883.0
2023-02-28 14:10:00,143.91,143.95,143.78,143.78,7589.0,139.9133,139.9522,139.7869,139.7869,7589.0
2023-02-28 14:15:00,143.77,143.82,143.68,143.75,5873.0,139.7772,139.8258,139.6897,139.7577,5873.0
2023-02-28 14:20:00,143.75,143.93,143.73,143.93,6012.0,139.7577,139.9327,139.7383,139.9327,6012.0
2023-02-28 14:25:00,143.88,143.99,143.87,143.99,5388.0,139.8841,139.991,139.8744,139.991,5388.0
2023-02-28 14:30:00,144.02,144.04,143.83,143.92,11179.0,140.0202,140.0397,139.8355,139.923,11179.0
2023-02-28 14:35:00,143.93,144.08,143.93,144.05,49914.0,139.9327,140.0785,139.9327,140.0494,49914.0
2023-02-28 14:40:00,144.03,144.09,143.94,144.03,38914.0,140.0299,140.0883,139.9424,140.0299,38914.0
2023-02-28 14:45:00,144.03,144.26,143.97,144.15,75613.0,140.0299,140.2535,139.9716,140.1466,75613.0
2023-02-28 14:50:00,144.15,144.22,144.07,144.2,31299.0,140.1466,140.2147,140.0688,140.1952,31299.0
2023-02-28 14:55:00,144.2,144.26,144.07,144.13,17584.0,140.1952,140.2535,140.0688,140.1272,17584.0
2023-02-28 15:00:00,144.15,144.16,143.88,144.03,23149.0,140.1466,140.1563,139.8841,140.0299,23149.0
2023-02-28 15:05:00,144.02,144.16,143.92,143.96,15334.0,140.0202,140.1563,139.923,139.9619,15334.0
2023-02-28 15:10:00,143.94,144.0,143.86,143.87,10257.0,139.9424,140.0008,139.8647,139.8744,10257.0
2023-02-28 15:15:00,143.83,143.99,143.81,143.92,9731.0,139.8355,139.991,139.816,139.923,9731.0
2023-02-28 15:20:00,143.94,143.96,143.8,143.82,8593.0,139.9424,139.9619,139.8063,139.8258,8593.0
2023-02-28 15:25:00,143.82,143.96,143.8,143.94,9784.0,139.8258,139.9619,139.8063,139.9424,9784.0
2023-02-28 15:30:00,143.96,144.06,143.87,144.0,37366.0,139.9619,140.0591,139.8744,140.0008,37366.0
2023-02-28 15:35:00,144.01,144.09,143.87,144.04,54816.0,140.0105,140.0883,139.8744,140.0397,54816.0
2023-02-28 15:40:00,144.06,144.15,143.88,143.97,55378.0,140.0591,140.1466,139.8841,139.9716,55378.0
2023-02-28 15:45:00,143.96,144.0,143.91,143.95,46054.0,139.9619,140.0008,139.9133,139.9522,46054.0
2023-02-28 15:50:00,144.15,144.3,143.93,144.08,81666.0,140.1466,140.2924,139.9327,140.0785,81666.0
2023-02-28 15:55:00,144.08,144.13,143.56,143.56,199176.0,140.0785,140.1272,139.573,139.573,199176.0
2023-03-01 09:30:00,142.9,143.07,142.37,142.97,66276.0,138.9313,139.0966,138.416,138.9994,66276.0
2023-03-01 09:35:00,143.04,143.59,142.9,143.4,30613.0,139.0674,139.6022,138.9313,139.4174,30613.0
2023-03-01 09:40:00,143.43,143.65,143.29,143.49,16511.0,139.4466,139.6605,139.3105,139.5049,16511.0
2023-03-01 09:45:00,143.43,143.46,143.04,143.06,6968.0,139.4466,139.4758,139.0674,139.0869,6968.0
2023-03-01 09:50:00,143.11,143.37,143.04,143.3,31516.0,139.1355,139.3883,139.0674,139.3202,31516.0
2023-03-01 09:55:00,143.33,143.38,142.83,143.12,21566.0,139.3494,139.398,138.8633,139.1452,21566.0
2023-03-01 10:00:00,143.26,143.29,142.98,143.22,21665.0,139.2813,139.3105,139.0091,139.2424,21665.0
2023-03-01 10:05:00,143.2,143.45,143.15,143.32,23809.0,139.223,139.466,139.1744,139.3397,23809.0
2023-03-01 10:10:00,143.3,143.33,142.75,143.04,33651.0,139.3202,139.3494,138.7855,139.0674,33651.0
2023-03-01 10:15:00,143.0,143.14,142.74,142.74,32345.0,139.0285,139.1647,138.7758,138.7758,32345.0
2023-03-01 10:20:00,142.71,142.79,142.4,142.44,14837.0,138.7466,138.8244,138.4452,138.4841,14837.0
2023-03-01 10:25:00,142.47,142.78,142.38,142.66,39093.0,138.5133,138.8147,138.4258,138.698,39093.0
2023-03-01 10:30:00,142.67,142.86,142.54,142.74,19682.0,138.7077,138.8924,138.5813,138.7758,19682.0
2023-03-01 10:35:00,142.69,142.69,142.23,142.52,12704.0,138.7272,138.7272,138.2799,138.5619,12704.0
2023-03-01 10:40:00,142.52,142.71,142.35,142.54,18211.0,138.5619,138.7466,138.3966,138.5813,18211.0
2023-03-01 10:45:00,142.56,142.81,142.44,142.8,15168.0,138.6008,138.8438,138.4841,138.8341,15168.0
2023-03-01 10:50:00,142.78,142.81,142.38,142.43,10268.0,138.8147,138.8438,138.4258,138.4744,10268.0
2023-03-01 10:55:00,142.41,142.59,142.39,142.56,15902.0,138.4549,138.6299,138.4355,138.6008,15902.0
2023-03-01 11:00:00,142.58,142.59,142.16,142.16,6165.0,138.6202,138.6299,138.2119,138.2119,6165.0
2023-03-01 11:05:00,142.13,142.14,141.64,141.72,11034.0,138.1827,138.1924,137.7063,137.7841,11034.0
2023-03-01 11:10:00,141.62,141.89,141.57,141.83,16016.0,137.6869,137.9494,137.6383,137.891,16016.0
2023-03-01 11:15:00,141.83,141.94,141.76,141.85,19021.0,137.891,137.998,137.823,137.9105,19021.0
2023-03-01 11:20:00,141.91,141.97,141.83,141.95,13964.0,137.9688,138.0271,137.891,138.0077,13964.0
2023-03-01 11:25:00,141.98,142.26,141.98,142.22,12208.0,138.0369,138.3091,138.0369,138.2702,12208.0
2023-03-01 11:30:00,142.24,142.54,142.16,142.49,17871.0,138.2896,138.5813,138.2119,138.5327,17871.0
2023-03-01 11:35:00,142.52,142.67,142.52,142.67,13055.0,138.5619,138.7077,138.5619,138.7077,13055.0
2023-03-01 11:40:00,142.68,142.9,142.67,142.79,15748.0,138.7174,138.9313,138.7077,138.8244,15748.0
2023-03-01 11:45:00,142.79,142.88,142.47,142.69,59008.0,138.8244,138.9119,138.5133,138.7272,59008.0
2023-03-01 11:50:00,142.72,142.74,142.42,142.48,19705.0,138.7563,138.7758,138.4647,138.523,19705.0
2023-03-01 11:55:00,142.49,142.57,142.34,142.39,10753.0,138.5327,138.6105,138.3869,138.4355,10753.0
2023-03-01 12:00:00,142.39,142.71,142.39,142.55,26736.0,138.4355,138.7466,138.4355,138.591,26736.0
2023-03-01 12:05:00,142.53,142.65,142.41,142.65,13667.0,138.5716,138.6883,138.4549,138.6883,13667.0
2023-03-01 12:10:00,142.64,142.73,142.46,142.5,9971.0,138.6785,138.766,138.5035,138.5424,9971.0
2023-03-01 12:15:00,142.5,142.51,142.31,142.31,13588.0,138.5424,138.5522,138.3577,138.3577,13588.0
2023-03-01 12:20:00,142.31,142.38,142.29,142.34,9635.0,138.3577,138.4258,138.3383,138.3869,9635.0
2023-03-01 12:25:00,142.33,142.47,142.32,142.47,13035.0,138.3771,138.5133,138.3674,138.5133,13035.0
2023-03-01 12:30:00,142.5,142.64,142.48,142.51,13211.0,138.5424,138.6785,138.523,138.5522,13211.0
2023-03-01 12:35:00,142.5,142.7,142.5,142.66,14672.0,138.5424,138.7369,138.5424,138.698,14672.0
2023-03-01 12:40:00,142.66,142.81,142.59,142.77,14332.0,138.698,138.8438,138.6299,138.8049,14332.0
2023-03-01 12:45:00,142.78,142.84,142.72,142.76,15973.0,138.8147,138.873,138.7563,138.7952,15973.0
2023-03-01 12:50:00,142.74,142.84,142.68,142.68,19322.0,138.7758,138.873,138.7174,138.7174,19322.0
2023-03-01 12:55:00,142.67,142.67,142.54,142.57,15089.0,138.7077,138.7077,138.5813,138.6105,15089.0
2023-03-01 13:00:00,142.59,142.76,142.54,142.72,7555.0,138.6299,138.7952,138.5813,138.7563,7555.0
2023-03-01 13:05:00,142.69,142.69,142.43,142.43,14959.0,138.7272,138.7272,138.4744,138.4744,14959.0
2023-03-01 13:10:00,142.4,142.49,142.38,142.44,5900.0,138.4452,138.5327,138.4258,138.4841,5900.0
2023-03-01 13:15:00,142.45,142.65,142.39,142.4,17850.0,138.4938,138.6883,138.4355,138.4452,17850.0
2023-03-01 13:20:00,142.4,142.48,142.34,142.34,8079.0,138.4452,138.523,138.3869,138.3869,8079.0
2023-03-01 13:25:00,142.36,142.5,142.36,142.39,7932.0,138.4063,138.5424,138.4063,138.4355,7932.0
2023-03-01 13:30:00,142.4,142.4,142.05,142.05,3724.0,138.4452,138.4452,138.1049,138.1049,3724.0
2023-03-01 13:35:00,142.06,142.15,142.02,142.14,8268.0,138.1146,138.2021,138.0758,138.1924,8268.0
2023-03-01 13:40:00,142.12,142.12,141.95,141.96,5519.0,138.173,138.173,138.0077,138.0174,5519.0
2023-03-01 13:45:00,141.97,142.11,141.95,142.05,10260.0,138.0271,138.1633,138.0077,138.1049,10260.0
2023-03-01 13:50:00,142.04,142.14,142.01,142.08,9385.0,138.0952,138.1924,138.066,138.1341,9385.0
2023-03-01 13:55:00,142.08,142.11,142.01,142.02,8080.0,138.1341,138.1633,138.066,138.0758,8080.0
2023-03-01 14:00:00,142.02,142.08,141.97,142.08,6087.0,138.0758,138.1341,138.0271,138.1341,6087.0
2023-03-01 14:05:00,142.09,142.28,142.07,142.28,12976.0,138.1438,138.3285,138.1244,138.3285,12976.0
2023-03-01 14:10:00,142.22,142.41,142.08,142.38,35903.0,138.2702,138.4549,138.1341,138.4258,35903.0
2023-03-01 14:15:00,142.34,142.48,142.22,142.35,35432.0,138.3869,138.523,138.2702,138.3966,35432.0
2023-03-01 14:20:00,142.37,142.43,142.35,142.39,9875.0,138.416,138.4744,138.3966,138.4355,9875.0
2023-03-01 14:25:00,142.37,142.69,142.35,142.59,32968.0,138.416,138.7272,138.3966,138.6299,32968.0
2023-03-01 14:30:00,142.55,142.72,142.43,142.5,18550.0,138.591,138.7563,138.4744,138.5424,18550.0
2023-03-01 14:35:00,142.43,142.68,142.34,142.48,33712.0,138.4744,138.7174,138.3869,138.523,33712.0
2023-03-01 14:40:00,142.47,142.5,142.35,142.5,7452.0,138.5133,138.5424,138.3966,138.5424,7452.0
2023-03-01 14:45:00,142.5,142.66,142.27,142.29,13123.0,138.5424,138.698,138.3188,138.3383,13123.0
2023-03-01 14:50:00,142.23,142.29,142.14,142.21,6615.0,138.2799,138.3383,138.1924,138.2605,6615.0
2023-03-01 14:55:00,142.21,142.28,142.16,142.25,4770.0,138.2605,138.3285,138.2119,138.2994,4770.0
2023-03-01 15:00:00,142.21,142.32,142.17,142.28,6448.0,138.2605,138.3674,138.2216,138.3285,6448.0
2023-03-01 15:05:00,142.25,142.41,142.25,142.4,4404.0,138.2994,138.4549,138.2994,138.4452,4404.0
2023-03-01 15:10:00,142.39,142.55,142.33,142.34,4969.0,138.4355,138.591,138.3771,138.3869,4969.0
2023-03-01 15:15:00,142.34,142.49,142.31,142.45,8375.0,138.3869,138.5327,138.3577,138.4938,8375.0
2023-03-01 15:20:00,142.45,142.47,142.37,142.4,5001.0,138.4938,138.5133,138.416,138.4452,5001.0
2023-03-01 15:25:00,142.4,142.41,142.2,142.3,19758.0,138.4452,138.4549,138.2508,138.348,19758.0
2023-03-01 15:30:00,142.28,142.47,142.27,142.42,9315.0,138.3285,138.5133,138.3188,138.4647,9315.0
2023-03-01 15:35:00,142.4,142.48,142.36,142.42,14099.0,138.4452,138.523,138.4063,138.4647,14099.0
2023-03-01 15:40:00,142.44,142.55,142.44,142.51,13959.0,138.4841,138.591,138.4841,138.5522,13959.0
2023-03-01 15:45:00,142.56,142.73,142.46,142.6,24839.0,138.6008,138.766,138.5035,138.6397,24839.0
2023-03-01 15:50:00,142.59,142.59,141.93,142.01,64489.0,138.6299,138.6299,137.9883,138.066,64489.0
2023-03-01 15:55:00,142.02,142.25,142.0,142.24,103130.0,138.0758,138.2994,138.0563,138.2896,103130.0
2023-03-02 09:30:00,141.58,142.0,141.33,141.81,40869.0,137.648,138.0563,137.4049,137.8716,40869.0
2023-03-02 09:35:00,141.76,141.76,141.09,141.13,15183.0,137.823,137.823,137.1716,137.2105,15183.0
2023-03-02 09:40:00,141.13,141.26,140.91,141.01,19342.0,137.2105,137.3369,136.9966,137.0938,19342.0
2023-03-02 09:45:00,141.01,141.33,140.92,141.2,13060.0,137.0938,137.4049,137.0063,137.2785,13060.0
2023-03-02 09:50:00,141.2,141.54,141.2,141.34,8400.0,137.2785,137.6091,137.2785,137.4146,8400.0
2023-03-02 09:55:00,141.39,141.75,141.37,141.67,6344.0,137.4633,137.8133,137.4438,137.7355,6344.0
2023-03-02 10:00:00,141.67,141.8,141.53,141.61,9681.0,137.7355,137.8619,137.5994,137.6771,9681.0
2023-03-02 10:05:00,141.64,142.01,141.55,141.93,9985.0,137.7063,138.066,137.6188,137.9883,9985.0
2023-03-02 10:10:00,141.96,141.96,141.82,141.87,7794.0,138.0174,138.0174,137.8813,137.9299,7794.0
2023-03-02 10:15:00,141.86,141.86,141.62,141.8,8770.0,137.9202,137.9202,137.6869,137.8619,8770.0
2023-03-02 10:20:00,141.83,141.83,141.49,141.5,8942.0,137.891,137.891,137.5605,137.5702,8942.0
2023-03-02 10:25:00,141.42,141.7,141.42,141.61,6307.0,137.4924,137.7646,137.4924,137.6771,6307.0
2023-03-02 10:30:00,141.63,141.97,141.63,141.93,6758.0,137.6966,138.0271,137.6966,137.9883,6758.0
2023-03-02 10:35:00,141.94,142.11,141.85,142.02,20871.0,137.998,138.1633,137.9105,138.0758,20871.0
2023-03-02 10:40:00,142.04,142.04,141.57,141.8,8221.0,138.0952,138.0952,137.6383,137.8619,8221.0
2023-03-02 10:45:00,141.79,141.89,141.73,141.87,6221.0,137.8521,137.9494,137.7938,137.9299,6221.0
2023-03-02 10:50:00,141.91,142.16,141.84,142.16,8978.0,137.9688,138.2119,137.9008,138.2119,8978.0
2023-03-02 10:55:00,142.14,142.26,142.14,142.25,8417.0,138.1924,138.3091,138.1924,138.2994,8417.0
2023-03-02 11:00:00,142.33,142.48,142.28,142.28,5787.0,138.3771,138.523,138.3285,138.3285,5787.0
2023-03-02 11:05:00,142.3,142.43,142.23,142.4,5961.0,138.348,138.4744,138.2799,138.4452,5961.0
2023-03-02 11:10:00,142.37,142.39,142.27,142.35,6990.0,138.416,138.4355,138.3188,138.3966,6990.0
2023-03-02 11:15:00,142.39,142.51,142.39,142.41,5474.0,138.4355,138.5522,138.4355,138.4549,5474.0
2023-03-02 11:20:00,142.41,142.63,142.33,142.33,15301.0,138.4549,138.6688,138.3771,138.3771,15301.0
2023-03-02 11:25:00,142.4,142.56,142.3,142.56,12199.0,138.4452,138.6008,138.348,138.6008,12199.0
2023-03-02 11:30:00,142.56,142.71,142.55,142.66,4234.0,138.6008,138.7466,138.591,138.698,4234.0
2023-03-02 11:35:00,142.63,142.69,142.46,142.46,3743.0,138.6688,138.7272,138.5035,138.5035,3743.0
2023-03-02 11:40:00,142.46,142.7,142.46,142.56,4803.0,138.5035,138.7369,138.5035,138.6008,4803.0
2023-03-02 11:45:00,142.58,142.6,142.36,142.36,6337.0,138.6202,138.6397,138.4063,138.4063,6337.0
2023-03-02 11:50:00,142.33,142.36,142.05,142.2,7651.0,138.3771,138.4063,138.1049,138.2508,7651.0
2023-03-02 11:55:00,142.21,142.41,142.18,142.34,3403.0,138.2605,138.4549,138.2313,138.3869,3403.0
2023-03-02 12:00:00,142.37,142.39,142.34,142.36,1051.0,138.416,138.4355,138.3869,138.4063,1051.0
2023-03-02 12:05:00,142.34,142.34,142.23,142.23,6842.0,138.3869,138.3869,138.2799,138.2799,6842.0
2023-03-02 12:10:00,142.2,142.23,142.04,142.04,1828.0,138.2508,138.2799,138.0952,138.0952,1828.0
2023-03-02 12:15:00,141.99,142.05,141.94,141.94,6036.0,138.0466,138.1049,137.998,137.998,6036.0
2023-03-02 12:20:00,141.96,142.04,141.91,141.99,4315.0,138.0174,138.0952,137.9688,138.0466,4315.0
2023-03-02 12:25:00,141.98,142.12,141.98,142.06,3313.0,138.0369,138.173,138.0369,138.1146,3313.0
2023-03-02 12:30:00,142.08,142.19,142.05,142.17,2858.0,138.1341,138.241,138.1049,138.2216,2858.0
2023-03-02 12:35:00,142.07,142.09,141.94,141.94,1200.0,138.1244,138.1438,137.998,137.998,1200.0
2023-03-02 12:40:00,141.93,142.14,141.92,142.14,4676.0,137.9883,138.1924,137.9785,138.1924,4676.0
2023-03-02 12:45:00,142.16,142.24,142.05,142.09,4577.0,138.2119,138.2896,138.1049,138.1438,4577.0
2023-03-02 12:50:00,142.06,142.15,142.06,142.13,2374.0,138.1146,138.2021,138.1146,138.1827,2374.0
2023-03-02 12:55:00,142.08,142.21,142.08,142.21,3663.0,138.1341,138.2605,138.1341,138.2605,3663.0
2023-03-02 13:00:00,142.21,142.23,142.07,142.07,7263.0,138.2605,138.2799,138.1244,138.1244,7263.0
2023-03-02 13:05:00,142.04,142.12,141.98,142.05,4247.0,138.0952,138.173,138.0369,138.1049,4247.0
2023-03-02 13:10:00,142.04,142.1,141.98,142.01,5160.0,138.0952,138.1535,138.0369,138.066,5160.0
2023-03-02 13:15:00,142.0,142.0,141.89,141.98,3924.0,138.0563,138.0563,137.9494,138.0369,3924.0
2023-03-02 13:20:00,141.96,141.97,141.9,141.92,2286.0,138.0174,138.0271,137.9591,137.9785,2286.0
2023-03-02 13:25:00,141.93,142.13,141.93,142.08,5020.0,137.9883,138.1827,137.9883,138.1341,5020.0
2023-03-02 13:30:00,142.07,142.09,142.0,142.02,1634.0,138.1244,138.1438,138.0563,138.0758,1634.0
2023-03-02 13:35:00,142.07,142.46,142.07,142.26,10270.0,138.1244,138.5035,138.1244,138.3091,10270.0
2023-03-02 13:40:00,142.25,142.3,142.18,142.22,1608.0,138.2994,138.348,138.2313,138.2702,1608.0
2023-03-02 13:45:00,142.2,142.32,142.19,142.28,2389.0,138.2508,138.3674,138.241,138.3285,2389.0
2023-03-02 13:50:00,142.27,142.28,142.14,142.14,4545.0,138.3188,138.3285,138.1924,138.1924,4545.0
2023-03-02 13:55:00,142.15,142.32,142.1,142.28,4926.0,138.2021,138.3674,138.1535,138.3285,4926.0
2023-03-02 14:00:00,142.34,142.49,142.34,142.43,7048.0,138.3869,138.5327,138.3869,138.4744,7048.0
2023-03-02 14:05:00,142.43,142.43,142.2,142.2,2952.0,138.4744,138.4744,138.2508,138.2508,2952.0
2023-03-02 14:10:00,142.18,142.24,142.05,142.05,4687.0,138.2313,138.2896,138.1049,138.1049,4687.0
2023-03-02 14:15:00,142.05,142.15,142.02,142.15,3104.0,138.1049,138.2021,138.0758,138.2021,3104.0
2023-03-02 14:20:00,142.17,142.2,142.08,142.11,6631.0,138.2216,138.2508,138.1341,138.1633,6631.0
2023-03-02 14:25:00,142.11,142.15,142.04,142.06,4434.0,138.1633,138.2021,138.0952,138.1146,4434.0
2023-03-02 14:30:00,142.06,142.14,142.04,142.05,5034.0,138.1146,138.1924,138.0952,138.1049,5034.0
2023-03-02 14:35:00,142.03,142.06,141.98,142.06,7606.0,138.0855,138.1146,138.0369,138.1146,7606.0
2023-03-02 14:40:00,142.04,142.15,142.04,142.1,3419.0,138.0952,138.2021,138.0952,138.1535,3419.0
2023-03-02 14:45:00,142.11,142.16,142.07,142.14,5383.0,138.1633,138.2119,138.1244,138.1924,5383.0
2023-03-02 14:50:00,142.16,142.21,142.09,142.13,5398.0,138.2119,138.2605,138.1438,138.1827,5398.0
2023-03-02 14:55:00,142.13,142.26,142.12,142.26,4544.0,138.1827,138.3091,138.173,138.3091,4544.0
2023-03-02 15:00:00,142.23,142.24,142.06,142.08,9350.0,138.2799,138.2896,138.1146,138.1341,9350.0
2023-03-02 15:05:00,142.07,142.08,141.99,142.01,7487.0,138.1244,138.1341,138.0466,138.066,7487.0
2023-03-02 15:10:00,142.02,142.08,141.99,142.02,7423.0,138.0758,138.1341,138.0466,138.0758,7423.0
2023-03-02 15:15:00,142.0,142.14,141.99,142.04,8475.0,138.0563,138.1924,138.0466,138.0952,8475.0
2023-03-02 15:20:00,142.02,142.15,142.0,142.11,7376.0,138.0758,138.2021,138.0563,138.1633,7376.0
2023-03-02 15:25:00,142.11,142.12,142.05,142.05,7508.0,138.1633,138.173,138.1049,138.1049,7508.0
2023-03-02 15:30:00,142.07,142.14,142.05,142.11,13161.0,138.1244,138.1924,138.1049,138.1633,13161.0
2023-03-02 15:35:00,142.1,142.36,142.08,142.31,9047.0,138.1535,138.4063,138.1341,138.3577,9047.0
2023-03-02 15:40:00,142.3,142.34,142.22,142.23,12278.0,138.348,138.3869,138.2702,138.2799,12278.0
2023-03-02 15:45:00,142.22,142.29,142.16,142.25,19289.0,138.2702,138.3383,138.2119,138.2994,19289.0
2023-03-02 15:50:00,142.25,142.27,142.05,142.16,19809.0,138.2994,138.3188,138.1049,138.2119,19809.0
2023-03-02 15:55:00,142.15,142.3,142.11,142.25,63400.0,138.2021,138.348,138.1633,138.2994,63400.0
2023-03-03 09:30:00,143.75,144.26,143.14,144.07,69639.0,139.7577,140.2535,139.1647,140.0688,69639.0
2023-03-03 09:35:00,144.15,144.33,143.86,144.09,22808.0,140.1466,140.3216,139.8647,140.0883,22808.0
2023-03-03 09:40:00,144.12,144.32,143.9,143.93,13776.0,140.1174,140.3119,139.9035,139.9327,13776.0
2023-03-03 09:45:00,143.81,144.1,143.73,143.94,9333.0,139.816,140.098,139.7383,139.9424,9333.0
2023-03-03 09:50:00,143.91,144.08,143.74,143.99,29943.0,139.9133,140.0785,139.748,139.991,29943.0
2023-03-03 09:55:00,144.0,144.33,144.0,144.06,10100.0,140.0008,140.3216,140.0008,140.0591,10100.0
2023-03-03 10:00:00,144.12,144.17,143.72,143.81,24811.0,140.1174,140.166,139.7285,139.816,24811.0
2023-03-03 10:05:00,143.79,143.98,143.72,143.82,25454.0,139.7966,139.9813,139.7285,139.8258,25454.0
2023-03-03 10:10:00,143.8,143.85,143.68,143.79,16086.0,139.8063,139.8549,139.6897,139.7966,16086.0
2023-03-03 10:15:00,143.79,143.87,143.67,143.81,24798.0,139.7966,139.8744,139.6799,139.816,24798.0
2023-03-03 10:20:00,143.83,144.34,143.76,144.32,7296.0,139.8355,140.3313,139.7674,140.3119,7296.0
2023-03-03 10:25:00,144.32,144.53,144.31,144.45,12168.0,140.3119,140.5161,140.3022,140.4383,12168.0
2023-03-03 10:30:00,144.47,144.52,144.24,144.24,13423.0,140.4577,140.5063,140.2341,140.2341,13423.0
2023-03-03 10:35:00,144.22,144.33,144.17,144.18,9352.0,140.2147,140.3216,140.166,140.1758,9352.0
2023-03-03 10:40:00,144.18,144.43,144.08,144.39,10034.0,140.1758,140.4188,140.0785,140.3799,10034.0
2023-03-03 10:45:00,144.39,144.52,144.3,144.42,13864.0,140.3799,140.5063,140.2924,140.4091,13864.0
2023-03-03 10:50:00,144.35,144.62,144.33,144.56,16767.0,140.341,140.6036,140.3216,140.5452,16767.0
2023-03-03 10:55:00,144.57,144.86,144.56,144.67,12983.0,140.5549,140.8369,140.5452,140.6522,12983.0
2023-03-03 11:00:00,144.76,144.9,144.66,144.71,6056.0,140.7397,140.8758,140.6424,140.6911,6056.0
2023-03-03 11:05:00,144.7,144.78,144.59,144.75,8677.0,140.6813,140.7591,140.5744,140.7299,8677.0
2023-03-03 11:10:00,144.76,144.81,144.68,144.8,10642.0,140.7397,140.7883,140.6619,140.7786,10642.0
2023-03-03 11:15:00,144.81,144.93,144.8,144.91,11387.0,140.7883,140.9049,140.7786,140.8855,11387.0
2023-03-03 11:20:00,144.89,144.96,144.86,144.94,5360.0,140.8661,140.9341,140.8369,140.9147,5360.0
2023-03-03 11:25:00,144.93,145.12,144.91,145.0,47944.0,140.9049,141.0897,140.8855,140.973,47944.0
2023-03-03 11:30:00,144.98,145.06,144.8,144.92,10901.0,140.9536,141.0313,140.7786,140.8952,10901.0
2023-03-03 11:35:00,144.9,145.03,144.88,145.03,6454.0,140.8758,141.0022,140.8563,141.0022,6454.0
2023-03-03 11:40:00,145.02,145.14,144.96,145.12,11043.0,140.9924,141.1091,140.9341,141.0897,11043.0
2023-03-03 11:45:00,145.13,145.17,144.98,144.99,6774.0,141.0994,141.1383,140.9536,140.9633,6774.0
2023-03-03 11:50:00,144.99,145.01,144.9,144.99,4878.0,140.9633,140.9827,140.8758,140.9633,4878.0
2023-03-03 11:55:00,145.0,145.07,144.88,145.0,6882.0,140.973,141.0411,140.8563,140.973,6882.0
2023-03-03 12:00:00,144.97,145.11,144.95,145.08,4516.0,140.9438,141.0799,140.9244,141.0508,4516.0
2023-03-03 12:05:00,145.08,145.29,145.08,145.29,7003.0,141.0508,141.2549,141.0508,141.2549,7003.0
2023-03-03 12:10:00,145.3,145.37,145.23,145.26,6091.0,141.2647,141.3327,141.1966,141.2258,6091.0
2023-03-03 12:15:00,145.2,145.2,145.14,145.18,3981.0,141.1674,141.1674,141.1091,141.148,3981.0
2023-03-03 12:20:00,145.17,145.23,145.15,145.23,5325.0,141.1383,141.1966,141.1188,141.1966,5325.0
2023-03-03 12:25:00,145.21,145.31,145.17,145.19,4657.0,141.1772,141.2744,141.1383,141.1577,4657.0
2023-03-03 12:30:00,145.19,145.4,145.18,145.35,4543.0,141.1577,141.3619,141.148,141.3133,4543.0
2023-03-03 12:35:00,145.37,145.42,145.34,145.37,6427.0,141.3327,141.3813,141.3036,141.3327,6427.0
2023-03-03 12:40:00,145.34,145.35,145.21,145.27,6682.0,141.3036,141.3133,141.1772,141.2355,6682.0
2023-03-03 12:45:00,145.29,145.3,145.17,145.18,2436.0,141.2549,141.2647,141.1383,141.148,2436.0
2023-03-03 12:50:00,145.17,145.21,145.08,145.08,6257.0,141.1383,141.1772,141.0508,141.0508,6257.0
2023-03-03 12:55:00,145.1,145.17,145.02,145.05,14801.0,141.0702,141.1383,140.9924,141.0216,14801.0
2023-03-03 13:00:00,145.04,145.12,145.02,145.12,5635.0,141.0119,141.0897,140.9924,141.0897,5635.0
2023-03-03 13:05:00,145.09,145.23,145.04,145.07,19735.0,141.0605,141.1966,141.0119,141.0411,19735.0
2023-03-03 13:10:00,145.07,145.18,145.03,145.15,24935.0,141.0411,141.148,141.0022,141.1188,24935.0
2023-03-03 13:15:00,145.15,145.2,145.05,145.05,5837.0,141.1188,141.1674,141.0216,141.0216,5837.0
2023-03-03 13:20:00,145.03,145.08,144.99,145.0,12561.0,141.0022,141.0508,140.9633,140.973,12561.0
2023-03-03 13:25:00,145.03,145.08,144.99,145.03,17357.0,141.0022,141.0508,140.9633,141.0022,17357.0
2023-03-03 13:30:00,145.07,145.1,145.01,145.02,6721.0,141.0411,141.0702,140.9827,140.9924,6721.0
2023-03-03 13:35:00,145.03,145.04,144.88,145.02,30564.0,141.0022,141.0119,140.8563,140.9924,30564.0
2023-03-03 13:40:00,145.01,145.02,144.81,144.91,15591.0,140.9827,140.9924,140.7883,140.8855,15591.0
2023-03-03 13:45:00,144.89,145.0,144.81,144.84,5227.0,140.8661,140.973,140.7883,140.8174,5227.0
2023-03-03 13:50:00,144.83,144.92,144.8,144.87,5530.0,140.8077,140.8952,140.7786,140.8466,5530.0
2023-03-03 13:55:00,144.88,144.88,144.73,144.75,5512.0,140.8563,140.8563,140.7105,140.7299,5512.0
2023-03-03 14:00:00,144.77,144.98,144.77,144.91,27046.0,140.7494,140.9536,140.7494,140.8855,27046.0
2023-03-03 14:05:00,144.92,144.92,144.74,144.85,8939.0,140.8952,140.8952,140.7202,140.8272,8939.0
2023-03-03 14:10:00,144.87,144.99,144.84,144.96,7193.0,140.8466,140.9633,140.8174,140.9341,7193.0
2023-03-03 14:15:00,144.91,144.94,144.85,144.87,5117.0,140.8855,140.9147,140.8272,140.8466,5117.0
2023-03-03 14:20:00,144.88,144.97,144.85,144.94,5152.0,140.8563,140.9438,140.8272,140.9147,5152.0
2023-03-03 14:25:00,144.93,144.99,144.88,144.97,11377.0,140.9049,140.9633,140.8563,140.9438,11377.0
2023-03-03 14:30:00,144.97,145.02,144.96,144.96,35914.0,140.9438,140.9924,140.9341,140.9341,35914.0
2023-03-03 14:35:00,144.96,145.04,144.89,144.95,10932.0,140.9341,141.0119,140.8661,140.9244,10932.0
2023-03-03 14:40:00,144.92,145.01,144.89,145.0,11424.0,140.8952,140.9827,140.8661,140.973,11424.0
2023-03-03 14:45:00,144.98,145.06,144.91,145.04,9698.0,140.9536,141.0313,140.8855,141.0119,9698.0
2023-03-03 14:50:00,145.05,145.12,145.0,145.02,9787.0,141.0216,141.0897,140.973,140.9924,9787.0
2023-03-03 14:55:00,145.01,145.15,144.99,145.15,13098.0,140.9827,141.1188,140.9633,141.1188,13098.0
2023-03-03 15:00:00,145.15,145.21,145.11,145.21,13329.0,141.1188,141.1772,141.0799,141.1772,13329.0
2023-03-03 15:05:00,145.2,145.41,145.2,145.4,18400.0,141.1674,141.3716,141.1674,141.3619,18400.0
2023-03-03 15:10:00,145.4,145.48,145.29,145.29,17131.0,141.3619,141.4397,141.2549,141.2549,17131.0
2023-03-03 15:15:00,145.28,145.29,145.2,145.22,11950.0,141.2452,141.2549,141.1674,141.1869,11950.0
2023-03-03 15:20:00,145.2,145.27,145.09,145.15,22826.0,141.1674,141.2355,141.0605,141.1188,22826.0
2023-03-03 15:25:00,145.23,145.31,145.16,145.23,19886.0,141.1966,141.2744,141.1286,141.1966,19886.0
2023-03-03 15:30:00,145.22,145.27,145.15,145.16,17765.0,141.1869,141.2355,141.1188,141.1286,17765.0
2023-03-03 15:35:00,145.17,145.25,145.12,145.16,36122.0,141.1383,141.2161,141.0897,141.1286,36122.0
2023-03-03 15:40:00,145.15,145.18,145.06,145.16,17979.0,141.1188,141.148,141.0313,141.1286,17979.0
2023-03-03 15:45:00,145.15,145.23,145.1,145.22,32956.0,141.1188,141.1966,141.0702,141.1869,32956.0
2023-03-03 15:50:00,145.24,145.57,145.14,145.52,77978.0,141.2063,141.5272,141.1091,141.4786,77978.0
2023-03-03 15:55:00,145.53,145.7,145.39,145.58,128205.0,141.4883,141.6536,141.3522,141.5369,128205.0
2023-03-06 09:30:00,145.33,146.5,145.12,145.28,44895.0,141.2938,142.4313,141.0897,141.2452,44895.0
2023-03-06 09:35:00,145.26,145.56,145.19,145.27,5672.0,141.2258,141.5174,141.1577,141.2355,5672.0
2023-03-06 09:40:00,145.26,145.69,145.15,145.63,12096.0,141.2258,141.6438,141.1188,141.5855,12096.0
2023-03-06 09:45:00,145.64,145.87,145.41,145.41,15603.0,141.5952,141.8188,141.3716,141.3716,15603.0
2023-03-06 09:50:00,145.46,145.6,145.36,145.41,21008.0,141.4202,141.5563,141.323,141.3716,21008.0
2023-03-06 09:55:00,145.45,145.77,145.45,145.77,9955.0,141.4105,141.7216,141.4105,141.7216,9955.0
2023-03-06 10:00:00,145.8,145.8,145.56,145.69,13251.0,141.7508,141.7508,141.5174,141.6438,13251.0
2023-03-06 10:05:00,145.64,145.72,145.41,145.65,15792.0,141.5952,141.673,141.3716,141.6049,15792.0
2023-03-06 10:10:00,145.67,146.05,145.64,145.95,23247.0,141.6244,141.9938,141.5952,141.8966,23247.0
2023-03-06 10:15:00,145.91,145.99,145.75,145.82,8416.0,141.8577,141.9355,141.7022,141.7702,8416.0
2023-03-06 10:20:00,145.83,145.88,145.62,145.66,11195.0,141.7799,141.8286,141.5758,141.6147,11195.0
2023-03-06 10:25:00,145.68,145.91,145.68,145.81,12353.0,141.6341,141.8577,141.6341,141.7605,12353.0
2023-03-06 10:30:00,145.81,145.84,145.69,145.72,16216.0,141.7605,141.7897,141.6438,141.673,16216.0
2023-03-06 10:35:00,145.74,145.78,145.61,145.68,8626.0,141.6924,141.7313,141.5661,141.6341,8626.0
2023-03-06 10:40:00,145.63,145.68,145.48,145.64,12668.0,141.5855,141.6341,141.4397,141.5952,12668.0
2023-03-06 10:45:00,145.66,145.75,145.59,145.71,13043.0,141.6147,141.7022,141.5466,141.6633,13043.0
2023-03-06 10:50:00,145.71,145.71,145.52,145.63,3629.0,141.6633,141.6633,141.4786,141.5855,3629.0
2023-03-06 10:55:00,145.66,145.79,145.57,145.68,13545.0,141.6147,141.7411,141.5272,141.6341,13545.0
2023-03-06 11:00:00,145.7,146.03,145.7,145.89,19299.0,141.6536,141.9744,141.6536,141.8383,19299.0
2023-03-06 11:05:00,145.87,145.93,145.75,145.81,10581.0,141.8188,141.8772,141.7022,141.7605,10581.0
2023-03-06 11:10:00,145.82,145.85,145.66,145.7,11389.0,141.7702,141.7994,141.6147,141.6536,11389.0
2023-03-06 11:15:00,145.69,145.85,145.62,145.77,8022.0,141.6438,141.7994,141.5758,141.7216,8022.0
2023-03-06 11:20:00,145.73,145.81,145.64,145.72,7331.0,141.6827,141.7605,141.5952,141.673,7331.0
2023-03-06 11:25:00,145.73,145.76,145.52,145.53,5585.0,141.6827,141.7119,141.4786,141.4883,5585.0
2023-03-06 11:30:00,145.53,145.57,145.31,145.33,5211.0,141.4883,141.5272,141.2744,141.2938,5211.0
2023-03-06 11:35:00,145.37,145.43,145.04,145.21,11365.0,141.3327,141.3911,141.0119,141.1772,11365.0
2023-03-06 11:40:00,145.22,145.33,145.19,145.29,4851.0,141.1869,141.2938,141.1577,141.2549,4851.0
2023-03-06 11:45:00,145.28,145.29,145.1,145.15,8558.0,141.2452,141.2549,141.0702,141.1188,8558.0
2023-03-06 11:50:00,145.18,145.21,145.04,145.18,8195.0,141.148,141.1772,141.0119,141.148,8195.0
2023-03-06 11:55:00,145.18,145.34,145.18,145.28,6286.0,141.148,141.3036,141.148,141.2452,6286.0
2023-03-06 12:00:00,145.25,145.31,145.16,145.16,3346.0,141.2161,141.2744,141.1286,141.1286,3346.0
2023-03-06 12:05:00,145.17,145.34,145.16,145.34,4620.0,141.1383,141.3036,141.1286,141.3036,4620.0
2023-03-06 12:10:00,145.32,145.32,145.14,145.28,7718.0,141.2841,141.2841,141.1091,141.2452,7718.0
2023-03-06 12:15:00,145.31,145.52,145.27,145.52,9713.0,141.2744,141.4786,141.2355,141.4786,9713.0
2023-03-06 12:20:00,145.52,145.52,145.28,145.35,9118.0,141.4786,141.4786,141.2452,141.3133,9118.0
2023-03-06 12:25:00,145.35,145.36,145.24,145.35,4471.0,141.3133,141.323,141.2063,141.3133,4471.0
2023-03-06 12:30:00,145.34,145.41,145.27,145.39,14513.0,141.3036,141.3716,141.2355,141.3522,14513.0
2023-03-06 12:35:00,145.37,145.51,145.36,145.51,5230.0,141.3327,141.4688,141.323,141.4688,5230.0
2023-03-06 12:40:00,145.52,145.55,145.33,145.44,10246.0,141.4786,141.5077,141.2938,141.4008,10246.0
2023-03-06 12:45:00,145.44,145.54,145.41,145.46,10318.0,141.4008,141.498,141.3716,141.4202,10318.0
2023-03-06 12:50:00,145.44,145.49,145.38,145.41,4921.0,141.4008,141.4494,141.3424,141.3716,4921.0
2023-03-06 12:55:00,145.4,145.5,145.35,145.42,7300.0,141.3619,141.4591,141.3133,141.3813,7300.0
2023-03-06 13:00:00,145.41,145.49,145.38,145.38,7216.0,141.3716,141.4494,141.3424,141.3424,7216.0
2023-03-06 13:05:00,145.36,145.55,145.31,145.46,36688.0,141.323,141.5077,141.2744,141.4202,36688.0
2023-03-06 13:10:00,145.5,145.52,145.39,145.49,4554.0,141.4591,141.4786,141.3522,141.4494,4554.0
2023-03-06 13:15:00,145.46,145.52,145.45,145.5,6432.0,141.4202,141.4786,141.4105,141.4591,6432.0
2023-03-06 13:20:00,145.5,145.5,145.43,145.47,4059.0,141.4591,141.4591,141.3911,141.4299,4059.0
2023-03-06 13:25:00,145.46,145.51,145.4,145.44,5688.0,141.4202,141.4688,141.3619,141.4008,5688.0
2023-03-06 13:30:00,145.44,145.44,145.34,145.39,4679.0,141.4008,141.4008,141.3036,141.3522,4679.0
2023-03-06 13:35:00,145.42,145.52,145.38,145.44,13859.0,141.3813,141.4786,141.3424,141.4008,13859.0
2023-03-06 13:40:00,145.45,145.52,145.42,145.42,7342.0,141.4105,141.4786,141.3813,141.3813,7342.0
2023-03-06 13:45:00,145.42,145.42,145.35,145.38,4686.0,141.3813,141.3813,141.3133,141.3424,4686.0
2023-03-06 13:50:00,145.38,145.41,145.32,145.37,6734.0,141.3424,141.3716,141.2841,141.3327,6734.0
2023-03-06 13:55:00,145.36,145.5,145.33,145.5,9066.0,141.323,141.4591,141.2938,141.4591,9066.0
2023-03-06 14:00:00,145.5,145.51,145.43,145.5,14607.0,141.4591,141.4688,141.3911,141.4591,14607.0
2023-03-06 14:05:00,145.5,145.67,145.48,145.66,20638.0,141.4591,141.6244,141.4397,141.6147,20638.0
2023-03-06 14:10:00,145.66,145.74,145.62,145.66,9930.0,141.6147,141.6924,141.5758,141.6147,9930.0
2023-03-06 14:15:00,145.65,145.68,145.58,145.64,6353.0,141.6049,141.6341,141.5369,141.5952,6353.0
2023-03-06 14:20:00,145.65,145.68,145.59,145.64,4793.0,141.6049,141.6341,141.5466,141.5952,4793.0
2023-03-06 14:25:00,145.64,145.75,145.62,145.71,12008.0,141.5952,141.7022,141.5758,141.6633,12008.0
2023-03-06 14:30:00,145.71,145.81,145.7,145.7,12051.0,141.6633,141.7605,141.6536,141.6536,12051.0
2023-03-06 14:35:00,145.7,145.72,145.63,145.67,13569.0,141.6536,141.673,141.5855,141.6244,13569.0
2023-03-06 14:40:00,145.66,145.72,145.64,145.68,14296.0,141.6147,141.673,141.5952,141.6341,14296.0
2023-03-06 14:45:00,145.69,145.77,145.68,145.71,13484.0,141.6438,141.7216,141.6341,141.6633,13484.0
2023-03-06 14:50:00,145.7,145.74,145.6,145.64,6726.0,141.6536,141.6924,141.5563,141.5952,6726.0
2023-03-06 14:55:00,145.65,145.66,145.5,145.55,8682.0,141.6049,141.6147,141.4591,141.5077,8682.0
2023-03-06 15:00:00,145.54,145.63,145.5,145.54,12268.0,141.498,141.5855,141.4591,141.498,12268.0
2023-03-06 15:05:00,145.53,145.72,145.52,145.7,10343.0,141.4883,141.673,141.4786,141.6536,10343.0
2023-03-06 15:10:00,145.7,145.8,145.67,145.75,11159.0,141.6536,141.7508,141.6244,141.7022,11159.0
2023-03-06 15:15:00,145.75,145.79,145.62,145.65,9318.0,141.7022,141.7411,141.5758,141.6049,9318.0
2023-03-06 15:20:00,145.65,145.71,145.55,145.62,7515.0,141.6049,141.6633,141.5077,141.5758,7515.0
2023-03-06 15:25:00,145.6,145.62,145.51,145.52,13207.0,141.5563,141.5758,141.4688,141.4786,13207.0
2023-03-06 15:30:00,145.53,145.59,145.48,145.56,10539.0,141.4883,141.5466,141.4397,141.5174,10539.0
2023-03-06 15:35:00,145.58,145.62,145.5,145.59,19503.0,141.5369,141.5758,141.4591,141.5466,19503.0
2023-03-06 15:40:00,145.58,145.61,145.56,145.56,16275.0,141.5369,141.5661,141.5174,141.5174,16275.0
2023-03-06 15:45:00,145.57,145.67,145.54,145.64,29550.0,141.5272,141.6244,141.498,141.5952,29550.0
2023-03-06 15:50:00,145.62,145.74,145.55,145.63,37390.0,141.5758,141.6924,141.5077,141.5855,37390.0
2023-03-06 15:55:00,145.62,145.75,145.56,145.61,99787.0,141.5758,141.7022,141.5174,141.5661,99787.0
2023-03-07 09:30:00,145.95,146.35,145.4,145.63,37038.0,141.8966,142.2855,141.3619,141.5855,37038.0
2023-03-07 09:35:00,145.8,145.85,145.54,145.61,22125.0,141.7508,141.7994,141.498,141.5661,22125.0
2023-03-07 09:40:00,145.61,145.94,145.51,145.59,26050.0,141.5661,141.8869,141.4688,141.5466,26050.0
2023-03-07 09:45:00,145.56,145.98,145.49,145.97,20216.0,141.5174,141.9258,141.4494,141.9161,20216.0
2023-03-07 09:50:00,145.98,146.13,145.72,145.72,26028.0,141.9258,142.0716,141.673,141.673,26028.0
2023-03-07 09:55:00,145.67,145.97,145.66,145.83,12502.0,141.6244,141.9161,141.6147,141.7799,12502.0
2023-03-07 10:00:00,145.83,145.89,145.33,145.58,39605.0,141.7799,141.8383,141.2938,141.5369,39605.0
2023-03-07 10:05:00,145.53,145.6,145.37,145.59,12567.0,141.4883,141.5563,141.3327,141.5466,12567.0
2023-03-07 10:10:00,145.61,145.66,145.37,145.62,15421.0,141.5661,141.6147,141.3327,141.5758,15421.0
2023-03-07 10:15:00,145.63,145.64,145.4,145.55,12097.0,141.5855,141.5952,141.3619,141.5077,12097.0
2023-03-07 10:20:00,145.63,145.89,145.63,145.7,17091.0,141.5855,141.8383,141.5855,141.6536,17091.0
2023-03-07 10:25:00,145.71,145.79,145.58,145.69,9525.0,141.6633,141.7411,141.5369,141.6438,9525.0
2023-03-07 10:30:00,145.73,145.87,145.63,145.81,20391.0,141.6827,141.8188,141.5855,141.7605,20391.0
2023-03-07 10:35:00,145.82,145.87,145.49,145.49,16419.0,141.7702,141.8188,141.4494,141.4494,16419.0
2023-03-07 10:40:00,145.49,145.73,145.46,145.58,11736.0,141.4494,141.6827,141.4202,141.5369,11736.0
2023-03-07 10:45:00,145.55,145.7,145.51,145.67,7023.0,141.5077,141.6536,141.4688,141.6244,7023.0
2023-03-07 10:50:00,145.64,145.64,145.37,145.58,12297.0,141.5952,141.5952,141.3327,141.5369,12297.0
2023-03-07 10:55:00,145.57,145.57,145.36,145.49,9648.0,141.5272,141.5272,141.323,141.4494,9648.0
2023-03-07 11:00:00,145.51,145.7,145.46,145.46,10569.0,141.4688,141.6536,141.4202,141.4202,10569.0
2023-03-07 11:05:00,145.48,145.58,145.39,145.45,8214.0,141.4397,141.5369,141.3522,141.4105,8214.0
2023-03-07 11:10:00,145.54,145.57,145.37,145.47,10400.0,141.498,141.5272,141.3327,141.4299,10400.0
2023-03-07 11:15:00,145.47,145.49,145.36,145.41,20973.0,141.4299,141.4494,141.323,141.3716,20973.0
2023-03-07 11:20:00,145.4,145.51,145.32,145.42,7728.0,141.3619,141.4688,141.2841,141.3813,7728.0
2023-03-07 11:25:00,145.45,145.46,145.34,145.4,11743.0,141.4105,141.4202,141.3036,141.3619,11743.0
2023-03-07 11:30:00,145.4,145.43,145.34,145.4,11494.0,141.3619,141.3911,141.3036,141.3619,11494.0
2023-03-07 11:35:00,145.4,145.48,145.34,145.42,8739.0,141.3619,141.4397,141.3036,141.3813,8739.0
2023-03-07 11:40:00,145.4,145.51,145.29,145.51,26681.0,141.3619,141.4688,141.2549,141.4688,26681.0
2023-03-07 11:45:00,145.51,145.53,145.4,145.47,30441.0,141.4688,141.4883,141.3619,141.4299,30441.0
2023-03-07 11:50:00,145.45,145.5,145.26,145.28,19018.0,141.4105,141.4591,141.2258,141.2452,19018.0
2023-03-07 11:55:00,145.28,145.28,144.99,145.03,17711.0,141.2452,141.2452,140.9633,141.0022,17711.0
2023-03-07 12:00:00,145.0,145.1,144.98,145.02,6337.0,140.973,141.0702,140.9536,140.9924,6337.0
2023-03-07 12:05:00,145.03,145.16,144.97,145.12,6320.0,141.0022,141.1286,140.9438,141.0897,6320.0
2023-03-07 12:10:00,145.12,145.17,145.01,145.11,4416.0,141.0897,141.1383,140.9827,141.0799,4416.0
2023-03-07 12:15:00,145.09,145.22,145.06,145.22,7496.0,141.0605,141.1869,141.0313,141.1869,7496.0
2023-03-07 12:20:00,145.24,145.55,145.11,145.16,8246.0,141.2063,141.5077,141.0799,141.1286,8246.0
2023-03-07 12:25:00,145.27,145.35,145.19,145.19,5412.0,141.2355,141.3133,141.1577,141.1577,5412.0
2023-03-07 12:30:00,145.21,145.31,145.17,145.21,7838.0,141.1772,141.2744,141.1383,141.1772,7838.0
2023-03-07 12:35:00,145.21,145.31,145.2,145.28,4736.0,141.1772,141.2744,141.1674,141.2452,4736.0
2023-03-07 12:40:00,145.27,145.33,145.22,145.3,5658.0,141.2355,141.2938,141.1869,141.2647,5658.0
2023-03-07 12:45:00,145.29,145.32,145.24,145.25,3600.0,141.2549,141.2841,141.2063,141.2161,3600.0
2023-03-07 12:50:00,145.25,145.3,145.06,145.06,3080.0,141.2161,141.2647,141.0313,141.0313,3080.0
2023-03-07 12:55:00,145.04,145.08,144.99,145.0,7434.0,141.0119,141.0508,140.9633,140.973,7434.0
2023-03-07 13:00:00,144.99,145.06,144.96,144.99,11659.0,140.9633,141.0313,140.9341,140.9633,11659.0
2023-03-07 13:05:00,144.97,144.97,144.67,144.8,6911.0,140.9438,140.9438,140.6522,140.7786,6911.0
2023-03-07 13:10:00,144.81,145.06,144.77,145.02,20145.0,140.7883,141.0313,140.7494,140.9924,20145.0
2023-03-07 13:15:00,145.04,145.07,144.85,144.87,11794.0,141.0119,141.0411,140.8272,140.8466,11794.0
2023-03-07 13:20:00,144.89,144.95,144.88,144.94,4469.0,140.8661,140.9244,140.8563,140.9147,4469.0
2023-03-07 13:25:00,144.94,144.98,144.84,144.85,8131.0,140.9147,140.9536,140.8174,140.8272,8131.0
2023-03-07 13:30:00,144.81,144.83,144.67,144.68,16402.0,140.7883,140.8077,140.6522,140.6619,16402.0
2023-03-07 13:35:00,144.65,144.88,144.53,144.88,8828.0,140.6327,140.8563,140.5161,140.8563,8828.0
2023-03-07 13:40:00,144.85,144.88,144.66,144.71,6076.0,140.8272,140.8563,140.6424,140.6911,6076.0
2023-03-07 13:45:00,144.72,144.77,144.58,144.61,6010.0,140.7008,140.7494,140.5647,140.5938,6010.0
2023-03-07 13:50:00,144.61,144.61,144.46,144.55,4430.0,140.5938,140.5938,140.448,140.5355,4430.0
2023-03-07 13:55:00,144.52,144.67,144.52,144.59,5054.0,140.5063,140.6522,140.5063,140.5744,5054.0
2023-03-07 14:00:00,144.58,144.73,144.58,144.65,7800.0,140.5647,140.7105,140.5647,140.6327,7800.0
2023-03-07 14:05:00,144.62,144.89,144.61,144.89,6711.0,140.6036,140.8661,140.5938,140.8661,6711.0
2023-03-07 14:10:00,144.87,144.9,144.81,144.86,3863.0,140.8466,140.8758,140.7883,140.8369,3863.0
2023-03-07 14:15:00,144.8,144.91,144.77,144.9,4449.0,140.7786,140.8855,140.7494,140.8758,4449.0
2023-03-07 14:20:00,144.91,144.93,144.85,144.93,9284.0,140.8855,140.9049,140.8272,140.9049,9284.0
2023-03-07 14:25:00,144.95,145.08,144.91,145.08,9001.0,140.9244,141.0508,140.8855,141.0508,9001.0
2023-03-07 14:30:00,145.06,145.1,144.98,144.99,4529.0,141.0313,141.0702,140.9536,140.9633,4529.0
2023-03-07 14:35:00,144.99,145.09,144.98,145.01,4761.0,140.9633,141.0605,140.9536,140.9827,4761.0
2023-03-07 14:40:00,145.05,145.15,145.04,145.09,7768.0,141.0216,141.1188,141.0119,141.0605,7768.0
2023-03-07 14:45:00,145.08,145.11,144.99,145.09,8518.0,141.0508,141.0799,140.9633,141.0605,8518.0
2023-03-07 14:50:00,145.07,145.08,145.0,145.07,5335.0,141.0411,141.0508,140.973,141.0411,5335.0
2023-03-07 14:55:00,145.09,145.12,144.99,145.0,8226.0,141.0605,141.0897,140.9633,140.973,8226.0
2023-03-07 15:00:00,145.0,145.14,145.0,145.11,5892.0,140.973,141.1091,140.973,141.0799,5892.0
2023-03-07 15:05:00,145.09,145.29,145.06,145.24,11444.0,141.0605,141.2549,141.0313,141.2063,11444.0
2023-03-07 15:10:00,145.24,145.36,145.24,145.31,9227.0,141.2063,141.323,141.2063,141.2744,9227.0
2023-03-07 15:15:00,145.31,145.42,145.28,145.34,7776.0,141.2744,141.3813,141.2452,141.3036,7776.0
2023-03-07 15:20:00,145.34,145.38,145.32,145.34,6333.0,141.3036,141.3424,141.2841,141.3036,6333.0
2023-03-07 15:25:00,145.32,145.32,145.21,145.27,12424.0,141.2841,141.2841,141.1772,141.2355,12424.0
2023-03-07 15:30:00,145.27,145.36,145.2,145.27,14465.0,141.2355,141.323,141.1674,141.2355,14465.0
2023-03-07 15:35:00,145.3,145.43,145.25,145.25,16597.0,141.2647,141.3911,141.2161,141.2161,16597.0
2023-03-07 15:40:00,145.27,145.36,145.19,145.24,18528.0,141.2355,141.323,141.1577,141.2063,18528.0
2023-03-07 15:45:00,145.25,145.31,144.96,145.02,26440.0,141.2161,141.2744,140.9341,140.9924,26440.0
2023-03-07 15:50:00,144.98,145.03,144.79,144.79,59543.0,140.9536,141.0022,140.7688,140.7688,59543.0
2023-03-07 15:55:00,144.79,144.99,144.72,144.83,213914.0,140.7688,140.9633,140.7008,140.8077,213914.0
2023-03-08 09:30:00,145.81,146.13,145.13,145.75,31382.0,141.7605,142.0716,141.0994,141.7022,31382.0
2023-03-08 09:35:00,145.92,145.92,145.73,145.75,6571.0,141.8674,141.8674,141.6827,141.7022,6571.0
2023-03-08 09:40:00,145.77,145.99,145.63,145.92,8520.0,141.7216,141.9355,141.5855,141.8674,8520.0
2023-03-08 09:45:00,145.94,146.01,145.71,145.71,24678.0,141.8869,141.9549,141.6633,141.6633,24678.0
2023-03-08 09:50:00,145.7,145.8,145.34,145.8,9360.0,141.6536,141.7508,141.3036,141.7508,9360.0
2023-03-08 09:55:00,145.83,145.93,145.48,145.48,6348.0,141.7799,141.8772,141.4397,141.4397,6348.0
2023-03-08 10:00:00,145.4,145.45,145.0,145.22,7580.0,141.3619,141.4105,140.973,141.1869,7580.0
2023-03-08 10:05:00,145.19,145.31,145.12,145.26,4951.0,141.1577,141.2744,141.0897,141.2258,4951.0
2023-03-08 10:10:00,145.23,145.54,145.22,145.43,8832.0,141.1966,141.498,141.1869,141.3911,8832.0
2023-03-08 10:15:00,145.44,145.53,145.25,145.27,9755.0,141.4008,141.4883,141.2161,141.2355,9755.0
2023-03-08 10:20:00,145.25,145.31,144.99,145.2,7842.0,141.2161,141.2744,140.9633,141.1674,7842.0
2023-03-08 10:25:00,145.17,145.3,145.07,145.19,7553.0,141.1383,141.2647,141.0411,141.1577,7553.0
2023-03-08 10:30:00,145.2,145.4,145.08,145.4,10315.0,141.1674,141.3619,141.0508,141.3619,10315.0
2023-03-08 10:35:00,145.39,145.43,145.02,145.11,5159.0,141.3522,141.3911,140.9924,141.0799,5159.0
2023-03-08 10:40:00,145.12,145.15,144.98,145.03,8398.0,141.0897,141.1188,140.9536,141.0022,8398.0
2023-03-08 10:45:00,145.04,145.19,144.85,144.85,9329.0,141.0119,141.1577,140.8272,140.8272,9329.0
2023-03-08 10:50:00,144.83,144.98,144.82,144.82,6661.0,140.8077,140.9536,140.798,140.798,6661.0
2023-03-08 10:55:00,144.81,144.82,144.51,144.63,5240.0,140.7883,140.798,140.4966,140.6133,5240.0
2023-03-08 11:00:00,144.63,144.64,144.21,144.36,9816.0,140.6133,140.623,140.2049,140.3508,9816.0
2023-03-08 11:05:00,144.42,144.48,144.38,144.42,5161.0,140.4091,140.4674,140.3702,140.4091,5161.0
2023-03-08 11:10:00,144.46,144.56,144.38,144.41,6197.0,140.448,140.5452,140.3702,140.3994,6197.0
2023-03-08 11:15:00,144.4,144.5,144.26,144.26,8401.0,140.3897,140.4869,140.2535,140.2535,8401.0
2023-03-08 11:20:00,144.24,144.29,144.15,144.24,8160.0,140.2341,140.2827,140.1466,140.2341,8160.0
2023-03-08 11:25:00,144.25,144.34,144.17,144.33,6849.0,140.2438,140.3313,140.166,140.3216,6849.0
2023-03-08 11:30:00,144.35,144.39,144.18,144.23,9461.0,140.341,140.3799,140.1758,140.2244,9461.0
2023-03-08 11:35:00,144.22,144.39,144.15,144.39,13058.0,140.2147,140.3799,140.1466,140.3799,13058.0
2023-03-08 11:40:00,144.41,144.52,144.33,144.37,31471.0,140.3994,140.5063,140.3216,140.3605,31471.0
2023-03-08 11:45:00,144.36,144.45,144.23,144.34,15323.0,140.3508,140.4383,140.2244,140.3313,15323.0
2023-03-08 11:50:00,144.34,144.55,144.29,144.29,4801.0,140.3313,140.5355,140.2827,140.2827,4801.0
2023-03-08 11:55:00,144.31,144.37,144.28,144.34,6743.0,140.3022,140.3605,140.273,140.3313,6743.0
2023-03-08 12:00:00,144.34,144.35,144.13,144.14,4323.0,140.3313,140.341,140.1272,140.1369,4323.0
2023-03-08 12:05:00,144.17,144.26,143.96,144.0,5533.0,140.166,140.2535,139.9619,140.0008,5533.0
2023-03-08 12:10:00,143.95,144.0,143.71,143.74,6836.0,139.9522,140.0008,139.7188,139.748,6836.0
2023-03-08 12:15:00,143.74,143.88,143.69,143.81,8468.0,139.748,139.8841,139.6994,139.816,8468.0
2023-03-08 12:20:00,143.81,143.92,143.77,143.88,8159.0,139.816,139.923,139.7772,139.8841,8159.0
2023-03-08 12:25:00,143.87,143.93,143.62,143.72,11873.0,139.8744,139.9327,139.6313,139.7285,11873.0
2023-03-08 12:30:00,143.72,143.82,143.55,143.56,6799.0,139.7285,139.8258,139.5633,139.573,6799.0
2023-03-08 12:35:00,143.58,143.66,143.56,143.65,2699.0,139.5924,139.6702,139.573,139.6605,2699.0
2023-03-08 12:40:00,143.64,143.67,143.52,143.57,3013.0,139.6508,139.6799,139.5341,139.5827,3013.0
2023-03-08 12:45:00,143.56,143.64,143.47,143.48,5199.0,139.573,139.6508,139.4855,139.4952,5199.0
2023-03-08 12:50:00,143.48,143.53,143.44,143.53,3787.0,139.4952,139.5438,139.4563,139.5438,3787.0
2023-03-08 12:55:00,143.53,143.53,143.35,143.43,5699.0,139.5438,139.5438,139.3688,139.4466,5699.0
2023-03-08 13:00:00,143.44,143.56,143.32,143.32,6073.0,139.4563,139.573,139.3397,139.3397,6073.0
2023-03-08 13:05:00,143.31,143.37,143.18,143.19,3203.0,139.3299,139.3883,139.2035,139.2133,3203.0
2023-03-08 13:10:00,143.15,143.25,143.05,143.12,6176.0,139.1744,139.2716,139.0772,139.1452,6176.0
2023-03-08 13:15:00,143.09,143.09,142.92,142.99,7924.0,139.116,139.116,138.9508,139.0188,7924.0
2023-03-08 13:20:00,142.94,142.96,142.86,142.88,3757.0,138.9702,138.9897,138.8924,138.9119,3757.0
2023-03-08 13:25:00,142.88,142.96,142.62,142.62,5562.0,138.9119,138.9897,138.6591,138.6591,5562.0
2023-03-08 13:30:00,142.63,142.8,142.58,142.75,5663.0,138.6688,138.8341,138.6202,138.7855,5663.0
2023-03-08 13:35:00,142.75,142.88,142.71,142.84,19553.0,138.7855,138.9119,138.7466,138.873,19553.0
2023-03-08 13:40:00,142.86,142.99,142.69,142.72,11780.0,138.8924,139.0188,138.7272,138.7563,11780.0
2023-03-08 13:45:00,142.71,142.9,142.68,142.69,5579.0,138.7466,138.9313,138.7174,138.7272,5579.0
2023-03-08 13:50:00,142.65,142.86,142.64,142.86,11814.0,138.6883,138.8924,138.6785,138.8924,11814.0
2023-03-08 13:55:00,142.85,142.85,142.74,142.75,5027.0,138.8827,138.8827,138.7758,138.7855,5027.0
2023-03-08 14:00:00,142.77,142.93,142.69,142.69,7199.0,138.8049,138.9605,138.7272,138.7272,7199.0
2023-03-08 14:05:00,142.67,142.74,142.59,142.72,5713.0,138.7077,138.7758,138.6299,138.7563,5713.0
2023-03-08 14:10:00,142.75,142.85,142.75,142.75,4850.0,138.7855,138.8827,138.7855,138.7855,4850.0
2023-03-08 14:15:00,142.77,142.87,142.74,142.78,5965.0,138.8049,138.9022,138.7758,138.8147,5965.0
2023-03-08 14:20:00,142.8,142.87,142.73,142.76,5331.0,138.8341,138.9022,138.766,138.7952,5331.0
2023-03-08 14:25:00,142.74,142.92,142.74,142.91,5722.0,138.7758,138.9508,138.7758,138.941,5722.0
2023-03-08 14:30:00,142.94,143.0,142.84,142.87,9533.0,138.9702,139.0285,138.873,138.9022,9533.0
2023-03-08 14:35:00,142.86,142.89,142.73,142.84,5501.0,138.8924,138.9216,138.766,138.873,5501.0
2023-03-08 14:40:00,142.81,142.88,142.67,142.69,7893.0,138.8438,138.9119,138.7077,138.7272,7893.0
2023-03-08 14:45:00,142.68,142.95,142.66,142.84,14901.0,138.7174,138.9799,138.698,138.873,14901.0
2023-03-08 14:50:00,142.85,142.86,142.71,142.81,6298.0,138.8827,138.8924,138.7466,138.8438,6298.0
2023-03-08 14:55:00,142.79,142.94,142.79,142.94,6483.0,138.8244,138.9702,138.8244,138.9702,6483.0
2023-03-08 15:00:00,142.96,143.08,142.94,143.0,6281.0,138.9897,139.1063,138.9702,139.0285,6281.0
2023-03-08 15:05:00,142.99,143.0,142.89,142.96,6917.0,139.0188,139.0285,138.9216,138.9897,6917.0
2023-03-08 15:10:00,142.94,143.11,142.92,143.03,6857.0,138.9702,139.1355,138.9508,139.0577,6857.0
2023-03-08 15:15:00,143.05,143.05,142.96,142.96,6030.0,139.0772,139.0772,138.9897,138.9897,6030.0
2023-03-08 15:20:00,142.96,143.12,142.95,142.96,7245.0,138.9897,139.1452,138.9799,138.9897,7245.0
2023-03-08 15:25:00,142.96,143.03,142.91,143.03,7378.0,138.9897,139.0577,138.941,139.0577,7378.0
2023-03-08 15:30:00,143.03,143.26,143.03,143.23,10946.0,139.0577,139.2813,139.0577,139.2522,10946.0
2023-03-08 15:35:00,143.19,143.49,143.16,143.44,15166.0,139.2133,139.5049,139.1841,139.4563,15166.0
2023-03-08 15:40:00,143.46,143.75,143.45,143.71,24699.0,139.4758,139.7577,139.466,139.7188,24699.0
2023-03-08 15:45:00,143.72,143.76,143.6,143.72,29325.0,139.7285,139.7674,139.6119,139.7285,29325.0
2023-03-08 15:50:00,143.67,143.75,143.57,143.59,50055.0,139.6799,139.7577,139.5827,139.6022,50055.0
2023-03-08 15:55:00,143.56,143.85,143.56,143.72,93500.0,139.573,139.8549,139.573,139.7285,93500.0
2023-03-09 09:30:00,144.19,144.19,143.2,143.2,31859.0,140.1855,140.1855,139.223,139.223,31859.0
2023-03-09 09:35:00,143.54,144.15,143.46,144.03,10385.0,139.5535,140.1466,139.4758,140.0299,10385.0
2023-03-09 09:40:00,144.03,144.28,143.73,144.14,6039.0,140.0299,140.273,139.7383,140.1369,6039.0
2023-03-09 09:45:00,144.15,144.31,144.01,144.22,4506.0,140.1466,140.3022,140.0105,140.2147,4506.0
2023-03-09 09:50:00,144.31,144.32,143.92,144.05,10724.0,140.3022,140.3119,139.923,140.0494,10724.0
2023-03-09 09:55:00,143.99,144.0,143.66,143.75,6834.0,139.991,140.0008,139.6702,139.7577,6834.0
2023-03-09 10:00:00,143.63,144.07,143.58,144.06,12494.0,139.641,140.0688,139.5924,140.0591,12494.0
2023-03-09 10:05:00,144.11,144.18,143.94,144.1,9535.0,140.1077,140.1758,139.9424,140.098,9535.0
2023-03-09 10:10:00,144.16,144.3,144.06,144.3,13417.0,140.1563,140.2924,140.0591,140.2924,13417.0
2023-03-09 10:15:00,144.28,144.34,144.12,144.16,15561.0,140.273,140.3313,140.1174,140.1563,15561.0
2023-03-09 10:20:00,144.17,144.17,143.95,144.16,10929.0,140.166,140.166,139.9522,140.1563,10929.0
2023-03-09 10:25:00,144.13,144.36,143.98,144.36,22709.0,140.1272,140.3508,139.9813,140.3508,22709.0
2023-03-09 10:30:00,144.37,144.65,144.35,144.64,14942.0,140.3605,140.6327,140.341,140.623,14942.0
2023-03-09 10:35:00,144.66,144.74,144.53,144.61,10201.0,140.6424,140.7202,140.5161,140.5938,10201.0
2023-03-09 10:40:00,144.63,144.72,144.56,144.68,13647.0,140.6133,140.7008,140.5452,140.6619,13647.0
2023-03-09 10:45:00,144.66,144.77,144.6,144.65,6827.0,140.6424,140.7494,140.5841,140.6327,6827.0
2023-03-09 10:50:00,144.63,144.66,144.49,144.56,5293.0,140.6133,140.6424,140.4772,140.5452,5293.0
2023-03-09 10:55:00,144.55,144.6,144.5,144.5,8308.0,140.5355,140.5841,140.4869,140.4869,8308.0
2023-03-09 11:00:00,144.47,144.47,144.29,144.34,6547.0,140.4577,140.4577,140.2827,140.3313,6547.0
2023-03-09 11:05:00,144.33,144.38,144.18,144.36,9717.0,140.3216,140.3702,140.1758,140.3508,9717.0
2023-03-09 11:10:00,144.36,144.65,144.36,144.62,21752.0,140.3508,140.6327,140.3508,140.6036,21752.0
2023-03-09 11:15:00,144.58,144.62,144.48,144.52,16625.0,140.5647,140.6036,140.4674,140.5063,16625.0
2023-03-09 11:20:00,144.53,144.58,144.47,144.57,21510.0,140.5161,140.5647,140.4577,140.5549,21510.0
2023-03-09 11:25:00,144.59,144.59,144.48,144.53,13951.0,140.5744,140.5744,140.4674,140.5161,13951.0
2023-03-09 11:30:00,144.52,144.57,144.43,144.46,13743.0,140.5063,140.5549,140.4188,140.448,13743.0
2023-03-09 11:35:00,144.47,144.5,144.26,144.42,46851.0,140.4577,140.4869,140.2535,140.4091,46851.0
2023-03-09 11:40:00,144.4,144.53,144.35,144.48,9904.0,140.3897,140.5161,140.341,140.4674,9904.0
2023-03-09 11:45:00,144.49,144.58,144.4,144.47,8178.0,140.4772,140.5647,140.3897,140.4577,8178.0
2023-03-09 11:50:00,144.47,144.6,144.46,144.54,5942.0,140.4577,140.5841,140.448,140.5258,5942.0
2023-03-09 11:55:00,144.51,144.51,144.35,144.37,8418.0,140.4966,140.4966,140.341,140.3605,8418.0
2023-03-09 12:00:00,144.39,144.4,144.14,144.27,21281.0,140.3799,140.3897,140.1369,140.2633,21281.0
2023-03-09 12:05:00,144.27,144.39,144.19,144.31,16463.0,140.2633,140.3799,140.1855,140.3022,16463.0
2023-03-09 12:10:00,144.31,144.5,144.24,144.48,7461.0,140.3022,140.4869,140.2341,140.4674,7461.0
2023-03-09 12:15:00,144.47,144.51,144.3,144.37,8127.0,140.4577,140.4966,140.2924,140.3605,8127.0
2023-03-09 12:20:00,144.47,144.63,144.41,144.53,2340.0,140.4577,140.6133,140.3994,140.5161,2340.0
2023-03-09 12:25:00,144.52,144.56,144.4,144.45,5020.0,140.5063,140.5452,140.3897,140.4383,5020.0
2023-03-09 12:30:00,144.46,144.48,144.33,144.38,5023.0,140.448,140.4674,140.3216,140.3702,5023.0
2023-03-09 12:35:00,144.37,144.37,144.24,144.27,5936.0,140.3605,140.3605,140.2341,140.2633,5936.0
2023-03-09 12:40:00,144.33,144.38,144.21,144.23,6775.0,140.3216,140.3702,140.2049,140.2244,6775.0
2023-03-09 12:45:00,144.23,144.24,144.12,144.17,11446.0,140.2244,140.2341,140.1174,140.166,11446.0
2023-03-09 12:50:00,144.15,144.15,143.82,143.86,6837.0,140.1466,140.1466,139.8258,139.8647,6837.0
2023-03-09 12:55:00,143.8,143.9,143.79,143.8,3122.0,139.8063,139.9035,139.7966,139.8063,3122.0
2023-03-09 13:00:00,143.76,143.76,143.59,143.64,7553.0,139.7674,139.7674,139.6022,139.6508,7553.0
2023-03-09 13:05:00,143.65,143.79,143.61,143.72,6758.0,139.6605,139.7966,139.6216,139.7285,6758.0
2023-03-09 13:10:00,143.74,143.8,143.65,143.75,5290.0,139.748,139.8063,139.6605,139.7577,5290.0
2023-03-09 13:15:00,143.78,143.78,143.46,143.53,7621.0,139.7869,139.7869,139.4758,139.5438,7621.0
2023-03-09 13:20:00,143.53,143.61,143.39,143.39,3599.0,139.5438,139.6216,139.4077,139.4077,3599.0
2023-03-09 13:25:00,143.38,143.4,143.24,143.35,7063.0,139.398,139.4174,139.2619,139.3688,7063.0
2023-03-09 13:30:00,143.33,143.37,143.17,143.18,4101.0,139.3494,139.3883,139.1938,139.2035,4101.0
2023-03-09 13:35:00,143.19,143.46,143.19,143.44,12200.0,139.2133,139.4758,139.2133,139.4563,12200.0
2023-03-09 13:40:00,143.45,143.65,143.45,143.61,5535.0,139.466,139.6605,139.466,139.6216,5535.0
2023-03-09 13:45:00,143.63,143.76,143.38,143.39,9923.0,139.641,139.7674,139.398,139.4077,9923.0
2023-03-09 13:50:00,143.37,143.63,143.3,143.51,7141.0,139.3883,139.641,139.3202,139.5244,7141.0
2023-03-09 13:55:00,143.47,143.5,143.34,143.45,7738.0,139.4855,139.5147,139.3591,139.466,7738.0
2023-03-09 14:00:00,143.48,143.52,143.32,143.32,12922.0,139.4952,139.5341,139.3397,139.3397,12922.0
2023-03-09 14:05:00,143.3,143.33,143.19,143.29,4626.0,139.3202,139.3494,139.2133,139.3105,4626.0
2023-03-09 14:10:00,143.3,143.3,143.12,143.3,10625.0,139.3202,139.3202,139.1452,139.3202,10625.0
2023-03-09 14:15:00,143.3,143.52,143.25,143.52,7028.0,139.3202,139.5341,139.2716,139.5341,7028.0
2023-03-09 14:20:00,143.56,143.56,143.41,143.56,6127.0,139.573,139.573,139.4272,139.573,6127.0
2023-03-09 14:25:00,143.56,143.64,143.4,143.4,8948.0,139.573,139.6508,139.4174,139.4174,8948.0
2023-03-09 14:30:00,143.37,143.37,143.02,143.03,8048.0,139.3883,139.3883,139.048,139.0577,8048.0
2023-03-09 14:35:00,143.02,143.13,142.86,142.88,9197.0,139.048,139.1549,138.8924,138.9119,9197.0
2023-03-09 14:40:00,142.9,143.05,142.89,142.99,16200.0,138.9313,139.0772,138.9216,139.0188,16200.0
2023-03-09 14:45:00,142.98,143.14,142.84,142.87,8810.0,139.0091,139.1647,138.873,138.9022,8810.0
2023-03-09 14:50:00,142.89,142.9,142.54,142.54,12917.0,138.9216,138.9313,138.5813,138.5813,12917.0
2023-03-09 14:55:00,142.56,142.72,142.28,142.31,17665.0,138.6008,138.7563,138.3285,138.3577,17665.0
2023-03-09 15:00:00,142.31,142.31,141.87,141.93,14050.0,138.3577,138.3577,137.9299,137.9883,14050.0
2023-03-09 15:05:00,141.9,141.99,141.83,141.87,14534.0,137.9591,138.0466,137.891,137.9299,14534.0
2023-03-09 15:10:00,141.86,141.86,141.68,141.79,14623.0,137.9202,137.9202,137.7452,137.8521,14623.0
2023-03-09 15:15:00,141.75,141.77,141.32,141.32,16702.0,137.8133,137.8327,137.3952,137.3952,16702.0
2023-03-09 15:20:00,141.35,141.65,141.12,141.41,39589.0,137.4244,137.716,137.2008,137.4827,39589.0
2023-03-09 15:25:00,141.42,141.69,141.41,141.56,33563.0,137.4924,137.7549,137.4827,137.6285,33563.0
2023-03-09 15:30:00,141.56,141.8,141.49,141.71,49914.0,137.6285,137.8619,137.5605,137.7744,49914.0
2023-03-09 15:35:00,141.68,141.94,141.55,141.86,20585.0,137.7452,137.998,137.6188,137.9202,20585.0
2023-03-09 15:40:00,141.84,142.09,141.76,142.06,32141.0,137.9008,138.1438,137.823,138.1146,32141.0
2023-03-09 15:45:00,142.05,142.27,141.8,142.25,38461.0,138.1049,138.3188,137.8619,138.2994,38461.0
2023-03-09 15:50:00,142.23,142.4,142.09,142.29,71728.0,138.2799,138.4452,138.1438,138.3383,71728.0
2023-03-09 15:55:00,142.29,142.41,141.92,142.08,165667.0,138.3383,138.4549,137.9785,138.1341,165667.0
2023-03-10 09:30:00,140.98,141.73,140.98,141.34,33414.0,137.0646,137.7938,137.0646,137.4146,33414.0
2023-03-10 09:35:00,141.28,142.66,141.28,142.06,16961.0,137.3563,138.698,137.3563,138.1146,16961.0
2023-03-10 09:40:00,141.97,142.34,141.74,142.21,19667.0,138.0271,138.3869,137.8035,138.2605,19667.0
2023-03-10 09:45:00,142.17,142.21,141.64,141.77,29128.0,138.2216,138.2605,137.7063,137.8327,29128.0
2023-03-10 09:50:00,141.75,142.33,141.49,141.96,29780.0,137.8133,138.3771,137.5605,138.0174,29780.0
2023-03-10 09:55:00,142.03,142.38,141.92,142.2,12929.0,138.0855,138.4258,137.9785,138.2508,12929.0
2023-03-10 10:00:00,142.21,142.22,141.67,142.01,10568.0,138.2605,138.2702,137.7355,138.066,10568.0
2023-03-10 10:05:00,141.86,142.07,141.71,141.91,22687.0,137.9202,138.1244,137.7744,137.9688,22687.0
2023-03-10 10:10:00,141.93,142.22,141.69,141.94,14987.0,137.9883,138.2702,137.7549,137.998,14987.0
2023-03-10 10:15:00,141.87,141.87,141.58,141.67,8815.0,137.9299,137.9299,137.648,137.7355,8815.0
2023-03-10 10:20:00,141.74,141.93,141.6,141.93,5271.0,137.8035,137.9883,137.6674,137.9883,5271.0
2023-03-10 10:25:00,141.94,142.0,141.53,141.59,5944.0,137.998,138.0563,137.5994,137.6577,5944.0
2023-03-10 10:30:00,141.56,141.74,141.47,141.62,46337.0,137.6285,137.8035,137.541,137.6869,46337.0
2023-03-10 10:35:00,141.7,141.77,141.43,141.68,7582.0,137.7646,137.8327,137.5021,137.7452,7582.0
2023-03-10 10:40:00,141.69,141.78,141.12,141.16,9237.0,137.7549,137.8424,137.2008,137.2396,9237.0
2023-03-10 10:45:00,141.15,141.44,141.14,141.27,8434.0,137.2299,137.5119,137.2202,137.3466,8434.0
2023-03-10 10:50:00,141.31,141.48,141.09,141.43,16665.0,137.3855,137.5508,137.1716,137.5021,16665.0
2023-03-10 10:55:00,141.43,141.82,141.42,141.71,10734.0,137.5021,137.8813,137.4924,137.7744,10734.0
2023-03-10 11:00:00,141.66,141.77,141.54,141.63,12305.0,137.7258,137.8327,137.6091,137.6966,12305.0
2023-03-10 11:05:00,141.63,141.85,141.54,141.55,10361.0,137.6966,137.9105,137.6091,137.6188,10361.0
2023-03-10 11:10:00,141.58,141.68,141.54,141.54,5181.0,137.648,137.7452,137.6091,137.6091,5181.0
2023-03-10 11:15:00,141.56,141.71,141.44,141.71,6182.0,137.6285,137.7744,137.5119,137.7744,6182.0
2023-03-10 11:20:00,141.72,142.02,141.71,141.9,10392.0,137.7841,138.0758,137.7744,137.9591,10392.0
2023-03-10 11:25:00,141.9,142.0,141.76,141.88,15529.0,137.9591,138.0563,137.823,137.9396,15529.0
2023-03-10 11:30:00,141.88,142.22,141.88,142.22,10325.0,137.9396,138.2702,137.9396,138.2702,10325.0
2023-03-10 11:35:00,142.18,142.2,141.84,142.06,10569.0,138.2313,138.2508,137.9008,138.1146,10569.0
2023-03-10 11:40:00,142.1,142.1,141.82,141.83,8986.0,138.1535,138.1535,137.8813,137.891,8986.0
2023-03-10 11:45:00,141.9,141.91,141.35,141.73,7561.0,137.9591,137.9688,137.4244,137.7938,7561.0
2023-03-10 11:50:00,141.64,141.69,141.34,141.58,7606.0,137.7063,137.7549,137.4146,137.648,7606.0
2023-03-10 11:55:00,141.57,141.58,141.27,141.32,6836.0,137.6383,137.648,137.3466,137.3952,6836.0
2023-03-10 12:00:00,141.38,141.58,141.32,141.47,112806.0,137.4535,137.648,137.3952,137.541,112806.0
2023-03-10 12:05:00,141.45,141.67,141.45,141.46,36771.0,137.5216,137.7355,137.5216,137.5313,36771.0
2023-03-10 12:10:00,141.47,141.72,141.39,141.62,15148.0,137.541,137.7841,137.4633,137.6869,15148.0
2023-03-10 12:15:00,141.6,141.66,141.38,141.39,11266.0,137.6674,137.7258,137.4535,137.4633,11266.0
2023-03-10 12:20:00,141.38,141.44,140.99,141.05,48597.0,137.4535,137.5119,137.0744,137.1327,48597.0
2023-03-10 12:25:00,141.09,141.47,141.09,141.47,11934.0,137.1716,137.541,137.1716,137.541,11934.0
2023-03-10 12:30:00,141.46,141.79,141.46,141.74,21258.0,137.5313,137.8521,137.5313,137.8035,21258.0
2023-03-10 12:35:00,141.8,142.25,141.79,142.19,23550.0,137.8619,138.2994,137.8521,138.241,23550.0
2023-03-10 12:40:00,142.19,142.37,142.01,142.33,22774.0,138.241,138.416,138.066,138.3771,22774.0
2023-03-10 12:45:00,142.33,142.33,142.02,142.03,8962.0,138.3771,138.3771,138.0758,138.0855,8962.0
2023-03-10 12:50:00,142.0,142.09,141.86,141.99,10889.0,138.0563,138.1438,137.9202,138.0466,10889.0
2023-03-10 12:55:00,142.0,142.0,141.42,141.42,34002.0,138.0563,138.0563,137.4924,137.4924,34002.0
2023-03-10 13:00:00,141.39,141.67,141.39,141.62,12407.0,137.4633,137.7355,137.4633,137.6869,12407.0
2023-03-10 13:05:00,141.6,142.08,141.6,142.05,16907.0,137.6674,138.1341,137.6674,138.1049,16907.0
2023-03-10 13:10:00,142.03,142.12,141.83,141.9,16080.0,138.0855,138.173,137.891,137.9591,16080.0
2023-03-10 13:15:00,141.91,141.92,141.7,141.71,8780.0,137.9688,137.9785,137.7646,137.7744,8780.0
2023-03-10 13:20:00,141.64,141.66,141.31,141.66,15544.0,137.7063,137.7258,137.3855,137.7258,15544.0
2023-03-10 13:25:00,141.65,141.66,141.31,141.48,14421.0,137.716,137.7258,137.3855,137.5508,14421.0
2023-03-10 13:30:00,141.55,141.59,141.27,141.27,16184.0,137.6188,137.6577,137.3466,137.3466,16184.0
2023-03-10 13:35:00,141.23,141.38,141.11,141.24,13980.0,137.3077,137.4535,137.191,137.3174,13980.0
2023-03-10 13:40:00,141.27,141.37,141.23,141.26,10927.0,137.3466,137.4438,137.3077,137.3369,10927.0
2023-03-10 13:45:00,141.22,141.27,141.07,141.09,10015.0,137.298,137.3466,137.1521,137.1716,10015.0
2023-03-10 13:50:00,141.16,141.16,140.92,140.97,10240.0,137.2396,137.2396,137.0063,137.0549,10240.0
2023-03-10 13:55:00,140.95,141.12,140.84,141.07,13993.0,137.0355,137.2008,136.9285,137.1521,13993.0
2023-03-10 14:00:00,141.11,141.67,141.11,141.64,16612.0,137.191,137.7355,137.191,137.7063,16612.0
2023-03-10 14:05:00,141.7,141.9,141.56,141.89,27343.0,137.7646,137.9591,137.6285,137.9494,27343.0
2023-03-10 14:10:00,141.9,141.95,141.73,141.82,30707.0,137.9591,138.0077,137.7938,137.8813,30707.0
2023-03-10 14:15:00,141.81,141.88,141.43,141.6,22911.0,137.8716,137.9396,137.5021,137.6674,22911.0
2023-03-10 14:20:00,141.63,141.63,141.37,141.43,8828.0,137.6966,137.6966,137.4438,137.5021,8828.0
2023-03-10 14:25:00,141.41,141.49,141.28,141.28,11505.0,137.4827,137.5605,137.3563,137.3563,11505.0
2023-03-10 14:30:00,141.32,141.74,141.31,141.71,14084.0,137.3952,137.8035,137.3855,137.7744,14084.0
2023-03-10 14:35:00,141.76,142.07,141.68,142.07,20308.0,137.823,138.1244,137.7452,138.1244,20308.0
2023-03-10 14:40:00,142.01,142.01,141.65,141.66,11895.0,138.066,138.066,137.716,137.7258,11895.0
2023-03-10 14:45:00,141.7,142.1,141.63,142.1,14876.0,137.7646,138.1535,137.6966,138.1535,14876.0
2023-03-10 14:50:00,142.08,142.09,141.91,142.05,12038.0,138.1341,138.1438,137.9688,138.1049,12038.0
2023-03-10 14:55:00,142.14,142.2,141.9,142.1,20283.0,138.1924,138.2508,137.9591,138.1535,20283.0
2023-03-10 15:00:00,142.07,142.16,141.83,141.97,16080.0,138.1244,138.2119,137.891,138.0271,16080.0
2023-03-10 15:05:00,141.96,141.96,141.55,141.79,17472.0,138.0174,138.0174,137.6188,137.8521,17472.0
2023-03-10 15:10:00,141.84,142.01,141.7,141.78,17565.0,137.9008,138.066,137.7646,137.8424,17565.0
2023-03-10 15:15:00,141.78,141.81,141.15,141.15,14651.0,137.8424,137.8716,137.2299,137.2299,14651.0
2023-03-10 15:20:00,141.17,141.41,141.0,141.38,27022.0,137.2494,137.4827,137.0841,137.4535,27022.0
2023-03-10 15:25:00,141.43,141.57,141.31,141.5,13769.0,137.5021,137.6383,137.3855,137.5702,13769.0
2023-03-10 15:30:00,141.5,141.65,141.47,141.55,37076.0,137.5702,137.716,137.541,137.6188,37076.0
2023-03-10 15:35:00,141.54,141.54,140.96,140.96,17359.0,137.6091,137.6091,137.0452,137.0452,17359.0
2023-03-10 15:40:00,140.97,140.98,140.64,140.66,16426.0,137.0549,137.0646,136.7341,136.7535,16426.0
2023-03-10 15:45:00,140.66,140.85,140.61,140.71,27800.0,136.7535,136.9383,136.7049,136.8021,27800.0
2023-03-10 15:50:00,140.69,140.77,140.47,140.47,55892.0,136.7827,136.8605,136.5688,136.5688,55892.0
2023-03-10 15:55:00,140.49,140.72,140.45,140.65,112830.0,136.5883,136.8119,136.5494,136.7438,112830.0
2023-03-13 09:30:00,138.4,139.24,138.04,138.61,51883.0,134.5563,135.373,134.2063,134.7605,51883.0
2023-03-13 09:35:00,138.63,139.15,138.49,139.1,19920.0,134.7799,135.2855,134.6438,135.2369,19920.0
2023-03-13 09:40:00,139.16,139.8,138.88,139.56,24733.0,135.2952,135.9174,135.023,135.6841,24733.0
2023-03-13 09:45:00,139.64,140.63,139.63,140.16,13792.0,135.7619,136.7244,135.7521,136.2674,13792.0
2023-03-13 09:50:00,140.13,140.5,139.75,140.43,15676.0,136.2382,136.598,135.8688,136.5299,15676.0
2023-03-13 09:55:00,140.51,140.93,140.24,140.72,31879.0,136.6077,137.016,136.3452,136.8119,31879.0
2023-03-13 10:00:00,140.71,140.78,140.3,140.69,29391.0,136.8021,136.8702,136.4035,136.7827,29391.0
2023-03-13 10:05:00,140.68,140.78,140.19,140.29,21605.0,136.773,136.8702,136.2966,136.3938,21605.0
2023-03-13 10:10:00,140.28,140.34,139.52,139.72,17659.0,136.3841,136.4424,135.6452,135.8396,17659.0
2023-03-13 10:15:00,139.67,139.84,139.38,139.51,27247.0,135.791,135.9563,135.5091,135.6355,27247.0
2023-03-13 10:20:00,139.45,139.8,139.2,139.21,34832.0,135.5771,135.9174,135.3341,135.3438,34832.0
2023-03-13 10:25:00,139.19,139.58,139.04,139.34,25702.0,135.3244,135.7035,135.1785,135.4702,25702.0
2023-03-13 10:30:00,139.41,139.75,139.13,139.64,51438.0,135.5382,135.8688,135.266,135.7619,51438.0
2023-03-13 10:35:00,139.68,139.98,139.41,139.53,15753.0,135.8007,136.0924,135.5382,135.6549,15753.0
2023-03-13 10:40:00,139.58,139.59,139.17,139.46,17739.0,135.7035,135.7132,135.3049,135.5869,17739.0
2023-03-13 10:45:00,139.46,139.69,139.19,139.54,21703.0,135.5869,135.8105,135.3244,135.6646,21703.0
2023-03-13 10:50:00,139.59,139.72,138.78,138.94,49534.0,135.7132,135.8396,134.9257,135.0813,49534.0
2023-03-13 10:55:00,138.92,139.83,138.92,139.69,60120.0,135.0619,135.9466,135.0619,135.8105,60120.0
2023-03-13 11:00:00,139.73,140.55,139.51,140.03,23692.0,135.8494,136.6466,135.6355,136.141,23692.0
2023-03-13 11:05:00,139.99,140.32,139.84,140.14,26302.0,136.1021,136.423,135.9563,136.248,26302.0
2023-03-13 11:10:00,140.16,140.64,140.16,140.36,20405.0,136.2674,136.7341,136.2674,136.4619,20405.0
2023-03-13 11:15:00,140.34,140.53,140.07,140.38,23538.0,136.4424,136.6271,136.1799,136.4813,23538.0
2023-03-13 11:20:00,140.48,140.83,140.42,140.53,18798.0,136.5785,136.9188,136.5202,136.6271,18798.0
2023-03-13 11:25:00,140.59,141.12,140.36,140.99,16050.0,136.6855,137.2008,136.4619,137.0744,16050.0
2023-03-13 11:30:00,140.99,141.02,140.72,140.74,28532.0,137.0744,137.1035,136.8119,136.8313,28532.0
2023-03-13 11:35:00,140.76,140.83,140.15,140.23,25390.0,136.8508,136.9188,136.2577,136.3355,25390.0
2023-03-13 11:40:00,140.24,140.55,139.95,140.39,11151.0,136.3452,136.6466,136.0632,136.491,11151.0
2023-03-13 11:45:00,140.37,140.9,140.21,140.78,21471.0,136.4716,136.9869,136.316,136.8702,21471.0
2023-03-13 11:50:00,140.76,140.89,140.43,140.43,9936.0,136.8508,136.9771,136.5299,136.5299,9936.0
2023-03-13 11:55:00,140.37,140.93,140.31,140.93,20223.0,136.4716,137.016,136.4133,137.016,20223.0
2023-03-13 12:00:00,140.94,141.4,140.55,140.77,11540.0,137.0258,137.473,136.6466,136.8605,11540.0
2023-03-13 12:05:00,140.81,141.13,140.72,141.12,9940.0,136.8994,137.2105,136.8119,137.2008,9940.0
2023-03-13 12:10:00,141.18,141.2,140.6,140.61,9502.0,137.2591,137.2785,136.6952,136.7049,9502.0
2023-03-13 12:15:00,140.55,140.83,140.42,140.46,18931.0,136.6466,136.9188,136.5202,136.5591,18931.0
2023-03-13 12:20:00,140.4,140.61,140.34,140.36,8124.0,136.5008,136.7049,136.4424,136.4619,8124.0
2023-03-13 12:25:00,140.35,140.58,140.28,140.44,9457.0,136.4521,136.6758,136.3841,136.5396,9457.0
2023-03-13 12:30:00,140.39,140.39,139.91,139.91,10166.0,136.491,136.491,136.0244,136.0244,10166.0
2023-03-13 12:35:00,139.9,140.36,139.89,140.28,14231.0,136.0146,136.4619,136.0049,136.3841,14231.0
2023-03-13 12:40:00,140.25,140.57,140.17,140.33,9776.0,136.3549,136.666,136.2771,136.4327,9776.0
2023-03-13 12:45:00,140.25,140.28,139.71,139.93,16592.0,136.3549,136.3841,135.8299,136.0438,16592.0
2023-03-13 12:50:00,139.87,139.97,139.68,139.94,9685.0,135.9855,136.0827,135.8007,136.0535,9685.0
2023-03-13 12:55:00,139.9,139.97,139.72,139.79,14744.0,136.0146,136.0827,135.8396,135.9077,14744.0
2023-03-13 13:00:00,139.77,140.0,139.74,139.76,38723.0,135.8882,136.1119,135.8591,135.8785,38723.0
2023-03-13 13:05:00,139.77,140.0,139.72,139.97,23958.0,135.8882,136.1119,135.8396,136.0827,23958.0
2023-03-13 13:10:00,140.0,140.06,139.84,140.01,41111.0,136.1119,136.1702,135.9563,136.1216,41111.0
2023-03-13 13:15:00,139.97,139.99,139.47,139.76,12896.0,136.0827,136.1021,135.5966,135.8785,12896.0
2023-03-13 13:20:00,139.73,139.94,139.72,139.72,8073.0,135.8494,136.0535,135.8396,135.8396,8073.0
2023-03-13 13:25:00,139.72,139.92,139.63,139.78,10869.0,135.8396,136.0341,135.7521,135.898,10869.0
2023-03-13 13:30:00,139.77,139.8,139.53,139.66,9777.0,135.8882,135.9174,135.6549,135.7813,9777.0
2023-03-13 13:35:00,139.66,140.14,139.62,139.91,49100.0,135.7813,136.248,135.7424,136.0244,49100.0
2023-03-13 13:40:00,139.96,140.12,139.85,140.08,26967.0,136.073,136.2285,135.966,136.1896,26967.0
2023-03-13 13:45:00,140.04,140.22,139.91,139.95,24223.0,136.1507,136.3257,136.0244,136.0632,24223.0
2023-03-13 13:50:00,140.0,140.13,139.86,139.91,23797.0,136.1119,136.2382,135.9757,136.0244,23797.0
2023-03-13 13:55:00,139.85,139.99,139.78,139.89,26460.0,135.966,136.1021,135.898,136.0049,26460.0
2023-03-13 14:00:00,139.86,140.02,139.67,139.93,30081.0,135.9757,136.1313,135.791,136.0438,30081.0
2023-03-13 14:05:00,139.93,140.1,139.8,139.88,15934.0,136.0438,136.2091,135.9174,135.9952,15934.0
2023-03-13 14:10:00,139.85,140.07,139.74,140.01,31207.0,135.966,136.1799,135.8591,136.1216,31207.0
2023-03-13 14:15:00,140.01,140.19,139.96,140.11,24273.0,136.1216,136.2966,136.073,136.2188,24273.0
2023-03-13 14:20:00,140.06,140.32,140.0,140.11,61335.0,136.1702,136.423,136.1119,136.2188,61335.0
2023-03-13 14:25:00,140.14,140.23,139.83,139.91,11113.0,136.248,136.3355,135.9466,136.0244,11113.0
2023-03-13 14:30:00,139.9,140.21,139.88,140.16,22793.0,136.0146,136.316,135.9952,136.2674,22793.0
2023-03-13 14:35:00,140.08,140.18,139.96,140.18,10570.0,136.1896,136.2869,136.073,136.2869,10570.0
2023-03-13 14:40:00,140.21,140.39,140.09,140.26,10151.0,136.316,136.491,136.1994,136.3646,10151.0
2023-03-13 14:45:00,140.19,140.32,140.17,140.24,7773.0,136.2966,136.423,136.2771,136.3452,7773.0
2023-03-13 14:50:00,140.23,140.3,140.11,140.14,10613.0,136.3355,136.4035,136.2188,136.248,10613.0
2023-03-13 14:55:00,140.18,140.38,140.11,140.38,17171.0,136.2869,136.4813,136.2188,136.4813,17171.0
2023-03-13 15:00:00,140.36,140.48,140.16,140.16,70436.0,136.4619,136.5785,136.2674,136.2674,70436.0
2023-03-13 15:05:00,140.15,140.47,140.1,140.17,31711.0,136.2577,136.5688,136.2091,136.2771,31711.0
2023-03-13 15:10:00,140.16,140.36,140.11,140.22,11899.0,136.2674,136.4619,136.2188,136.3257,11899.0
2023-03-13 15:15:00,140.22,140.37,140.1,140.1,15663.0,136.3257,136.4716,136.2091,136.2091,15663.0
2023-03-13 15:20:00,140.1,140.1,139.8,139.8,14874.0,136.2091,136.2091,135.9174,135.9174,14874.0
2023-03-13 15:25:00,139.81,139.82,139.57,139.82,18601.0,135.9271,135.9369,135.6938,135.9369,18601.0
2023-03-13 15:30:00,139.79,139.91,139.48,139.62,33174.0,135.9077,136.0244,135.6063,135.7424,33174.0
2023-03-13 15:35:00,139.62,139.87,139.6,139.84,17483.0,135.7424,135.9855,135.723,135.9563,17483.0
2023-03-13 15:40:00,139.87,139.89,139.65,139.8,24438.0,135.9855,136.0049,135.7716,135.9174,24438.0
2023-03-13 15:45:00,139.81,139.84,139.46,139.49,38509.0,135.9271,135.9563,135.5869,135.616,38509.0
2023-03-13 15:50:00,139.38,139.54,139.21,139.21,80950.0,135.5091,135.6646,135.3438,135.3438,80950.0
2023-03-13 15:55:00,139.28,139.63,139.11,139.53,366970.0,135.4119,135.7521,135.2466,135.6549,366970.0
2023-03-14 09:30:00,141.03,141.65,139.75,139.92,42223.0,137.1133,137.716,135.8688,136.0341,42223.0
2023-03-14 09:35:00,140.06,140.81,139.5,139.55,25908.0,136.1702,136.8994,135.6257,135.6744,25908.0
2023-03-14 09:40:00,139.66,139.73,139.16,139.64,22384.0,135.7813,135.8494,135.2952,135.7619,22384.0
2023-03-14 09:45:00,139.7,139.89,139.45,139.46,22135.0,135.8202,136.0049,135.5771,135.5869,22135.0
2023-03-14 09:50:00,139.47,139.77,138.99,139.0,22595.0,135.5966,135.8882,135.1299,135.1396,22595.0
2023-03-14 09:55:00,138.87,139.62,138.86,139.62,22938.0,135.0132,135.7424,135.0035,135.7424,22938.0
2023-03-14 10:00:00,139.61,139.87,139.46,139.62,22095.0,135.7327,135.9855,135.5869,135.7424,22095.0
2023-03-14 10:05:00,139.58,139.71,139.23,139.58,18805.0,135.7035,135.8299,135.3632,135.7035,18805.0
2023-03-14 10:10:00,139.62,139.72,139.25,139.67,15564.0,135.7424,135.8396,135.3827,135.791,15564.0
2023-03-14 10:15:00,139.65,139.72,139.5,139.5,21993.0,135.7716,135.8396,135.6257,135.6257,21993.0
2023-03-14 10:20:00,139.5,140.06,139.45,139.99,31332.0,135.6257,136.1702,135.5771,136.1021,31332.0
2023-03-14 10:25:00,140.0,140.34,139.84,140.31,33235.0,136.1119,136.4424,135.9563,136.4133,33235.0
2023-03-14 10:30:00,140.31,140.39,139.72,139.93,22162.0,136.4133,136.491,135.8396,136.0438,22162.0
2023-03-14 10:35:00,140.01,140.19,139.92,140.0,15319.0,136.1216,136.2966,136.0341,136.1119,15319.0
2023-03-14 10:40:00,140.04,140.2,139.89,139.92,12993.0,136.1507,136.3063,136.0049,136.0341,12993.0
2023-03-14 10:45:00,139.9,140.04,139.8,140.03,8587.0,136.0146,136.1507,135.9174,136.141,8587.0
2023-03-14 10:50:00,140.03,140.07,139.81,140.05,8741.0,136.141,136.1799,135.9271,136.1605,8741.0
2023-03-14 10:55:00,140.1,140.32,140.04,140.22,23993.0,136.2091,136.423,136.1507,136.3257,23993.0
2023-03-14 11:00:00,140.24,140.59,140.1,140.47,17950.0,136.3452,136.6855,136.2091,136.5688,17950.0
2023-03-14 11:05:00,140.5,140.58,140.25,140.28,13483.0,136.598,136.6758,136.3549,136.3841,13483.0
2023-03-14 11:10:00,140.31,140.52,140.25,140.49,10807.0,136.4133,136.6174,136.3549,136.5883,10807.0
2023-03-14 11:15:00,140.47,140.68,140.38,140.63,44429.0,136.5688,136.773,136.4813,136.7244,44429.0
2023-03-14 11:20:00,140.63,140.7,140.57,140.6,22719.0,136.7244,136.7924,136.666,136.6952,22719.0
2023-03-14 11:25:00,140.6,140.63,140.19,140.39,22983.0,136.6952,136.7244,136.2966,136.491,22983.0
2023-03-14 11:30:00,140.39,140.65,140.35,140.49,13661.0,136.491,136.7438,136.4521,136.5883,13661.0
2023-03-14 11:35:00,140.49,140.76,140.49,140.74,8887.0,136.5883,136.8508,136.5883,136.8313,8887.0
2023-03-14 11:40:00,140.74,140.79,140.48,140.57,9157.0,136.8313,136.8799,136.5785,136.666,9157.0
2023-03-14 11:45:00,140.57,140.6,140.36,140.43,12295.0,136.666,136.6952,136.4619,136.5299,12295.0
2023-03-14 11:50:00,140.44,140.44,140.23,140.34,8180.0,136.5396,136.5396,136.3355,136.4424,8180.0
2023-03-14 11:55:00,140.33,140.33,140.16,140.22,4880.0,136.4327,136.4327,136.2674,136.3257,4880.0
2023-03-14 12:00:00,140.23,140.26,139.91,139.97,8315.0,136.3355,136.3646,136.0244,136.0827,8315.0
2023-03-14 12:05:00,139.94,139.94,139.63,139.79,6480.0,136.0535,136.0535,135.7521,135.9077,6480.0
2023-03-14 12:10:00,139.81,140.08,139.76,140.07,5039.0,135.9271,136.1896,135.8785,136.1799,5039.0
2023-03-14 12:15:00,140.06,140.25,140.04,140.2,5460.0,136.1702,136.3549,136.1507,136.3063,5460.0
2023-03-14 12:20:00,140.2,140.27,140.02,140.07,9640.0,136.3063,136.3744,136.1313,136.1799,9640.0
2023-03-14 12:25:00,140.09,140.23,139.93,140.2,8348.0,136.1994,136.3355,136.0438,136.3063,8348.0
2023-03-14 12:30:00,140.2,140.31,140.12,140.27,23640.0,136.3063,136.4133,136.2285,136.3744,23640.0
2023-03-14 12:35:00,140.3,140.51,140.28,140.39,17106.0,136.4035,136.6077,136.3841,136.491,17106.0
2023-03-14 12:40:00,140.38,140.42,140.22,140.36,16291.0,136.4813,136.5202,136.3257,136.4619,16291.0
2023-03-14 12:45:00,140.35,140.41,140.2,140.39,17077.0,136.4521,136.5105,136.3063,136.491,17077.0
2023-03-14 12:50:00,140.4,140.46,140.14,140.2,19774.0,136.5008,136.5591,136.248,136.3063,19774.0
2023-03-14 12:55:00,140.12,140.25,140.07,140.22,4112.0,136.2285,136.3549,136.1799,136.3257,4112.0
2023-03-14 13:00:00,140.15,140.22,140.04,140.11,8597.0,136.2577,136.3257,136.1507,136.2188,8597.0
2023-03-14 13:05:00,140.05,140.05,139.74,139.8,8432.0,136.1605,136.1605,135.8591,135.9174,8432.0
2023-03-14 13:10:00,139.72,139.82,139.62,139.62,5595.0,135.8396,135.9369,135.7424,135.7424,5595.0
2023-03-14 13:15:00,139.62,139.62,139.21,139.39,12472.0,135.7424,135.7424,135.3438,135.5188,12472.0
2023-03-14 13:20:00,139.42,139.42,139.04,139.22,26564.0,135.548,135.548,135.1785,135.3535,26564.0
2023-03-14 13:25:00,139.22,139.57,139.19,139.24,22877.0,135.3535,135.6938,135.3244,135.373,22877.0
2023-03-14 13:30:00,139.4,139.64,139.22,139.62,7779.0,135.5285,135.7619,135.3535,135.7424,7779.0
2023-03-14 13:35:00,139.58,139.9,139.49,139.78,8360.0,135.7035,136.0146,135.616,135.898,8360.0
2023-03-14 13:40:00,139.85,139.89,139.53,139.53,6625.0,135.966,136.0049,135.6549,135.6549,6625.0
2023-03-14 13:45:00,139.5,139.58,139.35,139.44,5194.0,135.6257,135.7035,135.4799,135.5674,5194.0
2023-03-14 13:50:00,139.47,139.52,139.33,139.47,6510.0,135.5966,135.6452,135.4605,135.5966,6510.0
2023-03-14 13:55:00,139.49,139.5,139.35,139.41,8469.0,135.616,135.6257,135.4799,135.5382,8469.0
2023-03-14 14:00:00,139.43,139.57,139.4,139.54,6898.0,135.5577,135.6938,135.5285,135.6646,6898.0
2023-03-14 14:05:00,139.55,139.6,139.37,139.45,7059.0,135.6744,135.723,135.4994,135.5771,7059.0
2023-03-14 14:10:00,139.46,139.69,139.46,139.56,4236.0,135.5869,135.8105,135.5869,135.6841,4236.0
2023-03-14 14:15:00,139.57,139.71,139.52,139.71,5383.0,135.6938,135.8299,135.6452,135.8299,5383.0
2023-03-14 14:20:00,139.78,139.78,139.57,139.57,5617.0,135.898,135.898,135.6938,135.6938,5617.0
2023-03-14 14:25:00,139.56,139.95,139.56,139.91,6104.0,135.6841,136.0632,135.6841,136.0244,6104.0
2023-03-14 14:30:00,139.9,140.1,139.85,140.05,11227.0,136.0146,136.2091,135.966,136.1605,11227.0
2023-03-14 14:35:00,140.07,140.12,139.96,140.11,20798.0,136.1799,136.2285,136.073,136.2188,20798.0
2023-03-14 14:40:00,140.11,140.14,139.86,140.14,24441.0,136.2188,136.248,135.9757,136.248,24441.0
2023-03-14 14:45:00,140.15,140.57,140.12,140.47,122778.0,136.2577,136.666,136.2285,136.5688,122778.0
2023-03-14 14:50:00,140.42,140.53,140.39,140.42,6751.0,136.5202,136.6271,136.491,136.5202,6751.0
2023-03-14 14:55:00,140.37,140.46,140.22,140.24,17441.0,136.4716,136.5591,136.3257,136.3452,17441.0
2023-03-14 15:00:00,140.27,140.42,140.23,140.32,41473.0,136.3744,136.5202,136.3355,136.423,41473.0
2023-03-14 15:05:00,140.31,140.37,139.92,140.03,15175.0,136.4133,136.4716,136.0341,136.141,15175.0
2023-03-14 15:10:00,140.02,140.2,140.02,140.15,34716.0,136.1313,136.3063,136.1313,136.2577,34716.0
2023-03-14 15:15:00,140.15,140.43,140.02,140.29,30261.0,136.2577,136.5299,136.1313,136.3938,30261.0
2023-03-14 15:20:00,140.34,140.37,140.17,140.23,16562.0,136.4424,136.4716,136.2771,136.3355,16562.0
2023-03-14 15:25:00,140.25,140.46,140.25,140.38,19791.0,136.3549,136.5591,136.3549,136.4813,19791.0
2023-03-14 15:30:00,140.35,140.52,140.26,140.49,31551.0,136.4521,136.6174,136.3646,136.5883,31551.0
2023-03-14 15:35:00,140.5,140.96,140.49,140.74,21709.0,136.598,137.0452,136.5883,136.8313,21709.0
2023-03-14 15:40:00,140.68,140.91,140.55,140.87,19949.0,136.773,136.9966,136.6466,136.9577,19949.0
2023-03-14 15:45:00,140.87,141.09,140.82,141.09,41561.0,136.9577,137.1716,136.9091,137.1716,41561.0
2023-03-14 15:50:00,141.09,141.34,141.03,141.34,111916.0,137.1716,137.4146,137.1133,137.4146,111916.0
2023-03-14 15:55:00,141.34,141.96,141.3,141.78,205215.0,137.4146,138.0174,137.3758,137.8424,205215.0
2023-03-15 09:30:00,137.3,140.37,136.87,139.96,100523.0,133.4868,136.4716,133.0688,136.073,100523.0
2023-03-15 09:35:00,139.93,140.08,138.98,139.92,57193.0,136.0438,136.1896,135.1202,136.0341,57193.0
2023-03-15 09:40:00,139.84,141.01,139.83,140.69,22203.0,135.9563,137.0938,135.9466,136.7827,22203.0
2023-03-15 09:45:00,140.59,141.13,140.4,140.4,56982.0,136.6855,137.2105,136.5008,136.5008,56982.0
2023-03-15 09:50:00,140.38,140.51,139.96,139.97,27191.0,136.4813,136.6077,136.073,136.0827,27191.0
2023-03-15 09:55:00,139.94,139.94,139.11,139.46,28987.0,136.0535,136.0535,135.2466,135.5869,28987.0
2023-03-15 10:00:00,139.51,139.56,138.73,139.23,23622.0,135.6355,135.6841,134.8771,135.3632,23622.0
2023-03-15 10:05:00,139.3,139.3,138.26,138.51,21114.0,135.4313,135.4313,134.4202,134.6632,21114.0
2023-03-15 10:10:00,138.71,138.71,138.14,138.33,10328.0,134.8577,134.8577,134.3035,134.4882,10328.0
2023-03-15 10:15:00,138.34,138.34,137.43,137.45,40499.0,134.498,134.498,133.6132,133.6327,40499.0
2023-03-15 10:20:00,137.45,138.0,137.42,137.63,25566.0,133.6327,134.1674,133.6035,133.8077,25566.0
2023-03-15 10:25:00,137.62,137.83,137.53,137.7,16059.0,133.798,134.0021,133.7105,133.8757,16059.0
2023-03-15 10:30:00,137.76,137.82,137.41,137.51,21402.0,133.9341,133.9924,133.5938,133.691,21402.0
2023-03-15 10:35:00,137.45,137.98,137.11,137.2,13954.0,133.6327,134.148,133.3021,133.3896,13954.0
2023-03-15 10:40:00,137.26,137.44,137.19,137.26,13547.0,133.448,133.623,133.3799,133.448,13547.0
2023-03-15 10:45:00,137.25,137.36,136.93,136.94,50826.0,133.4382,133.5452,133.1271,133.1368,50826.0
2023-03-15 10:50:00,136.9,136.97,136.67,136.73,19568.0,133.098,133.166,132.8743,132.9327,19568.0
2023-03-15 10:55:00,136.73,137.17,136.73,137.17,11762.0,132.9327,133.3605,132.9327,133.3605,11762.0
2023-03-15 11:00:00,137.17,137.28,136.89,137.22,9409.0,133.3605,133.4674,133.0882,133.4091,9409.0
2023-03-15 11:05:00,137.2,137.2,136.93,136.98,11513.0,133.3896,133.3896,133.1271,133.1757,11513.0
2023-03-15 11:10:00,136.94,137.34,136.91,137.18,8798.0,133.1368,133.5257,133.1077,133.3702,8798.0
2023-03-15 11:15:00,137.19,137.67,137.1,137.58,13830.0,133.3799,133.8466,133.2924,133.7591,13830.0
2023-03-15 11:20:00,137.52,137.52,137.12,137.19,14172.0,133.7007,133.7007,133.3118,133.3799,14172.0
2023-03-15 11:25:00,137.26,137.34,136.74,136.74,14945.0,133.448,133.5257,132.9424,132.9424,14945.0
2023-03-15 11:30:00,136.74,136.85,136.17,136.21,29080.0,132.9424,133.0493,132.3882,132.4271,29080.0
2023-03-15 11:35:00,136.15,136.16,135.67,135.68,16285.0,132.3688,132.3785,131.9021,131.9118,16285.0
2023-03-15 11:40:00,135.75,135.85,135.67,135.71,18107.0,131.9799,132.0771,131.9021,131.941,18107.0
2023-03-15 11:45:00,135.62,135.67,134.92,135.02,20927.0,131.8535,131.9021,131.1729,131.2702,20927.0
2023-03-15 11:50:00,135.09,135.45,134.75,134.79,30321.0,131.3382,131.6882,131.0077,131.0466,30321.0
2023-03-15 11:55:00,134.76,135.07,134.61,134.92,21636.0,131.0174,131.3188,130.8716,131.1729,21636.0
2023-03-15 12:00:00,135.0,135.29,134.94,135.02,22709.0,131.2507,131.5327,131.1924,131.2702,22709.0
2023-03-15 12:05:00,135.02,135.04,134.76,134.86,27346.0,131.2702,131.2896,131.0174,131.1146,27346.0
2023-03-15 12:10:00,134.84,134.89,134.67,134.84,20391.0,131.0952,131.1438,130.9299,131.0952,20391.0
2023-03-15 12:15:00,134.82,135.05,134.76,134.8,59998.0,131.0757,131.2993,131.0174,131.0563,59998.0
2023-03-15 12:20:00,134.8,135.04,134.72,134.89,21734.0,131.0563,131.2896,130.9785,131.1438,21734.0
2023-03-15 12:25:00,134.88,134.9,134.73,134.9,16868.0,131.1341,131.1535,130.9882,131.1535,16868.0
2023-03-15 12:30:00,134.93,135.15,134.8,134.81,16626.0,131.1827,131.3966,131.0563,131.066,16626.0
2023-03-15 12:35:00,134.81,134.92,134.62,134.8,22498.0,131.066,131.1729,130.8813,131.0563,22498.0
2023-03-15 12:40:00,134.74,134.83,134.63,134.66,18164.0,130.9979,131.0854,130.891,130.9202,18164.0
2023-03-15 12:45:00,134.66,135.14,134.63,135.09,24968.0,130.9202,131.3868,130.891,131.3382,24968.0
2023-03-15 12:50:00,135.13,135.13,134.53,134.65,26019.0,131.3771,131.3771,130.7938,130.9104,26019.0
2023-03-15 12:55:00,134.65,134.65,134.32,134.45,15451.0,130.9104,130.9104,130.5896,130.716,15451.0
2023-03-15 13:00:00,134.45,134.5,134.04,134.08,16009.0,130.716,130.7646,130.3174,130.3563,16009.0
2023-03-15 13:05:00,134.17,134.44,133.98,134.06,24968.0,130.4438,130.7063,130.259,130.3368,24968.0
2023-03-15 13:10:00,134.08,134.34,134.06,134.33,38212.0,130.3563,130.6091,130.3368,130.5993,38212.0
2023-03-15 13:15:00,134.35,134.78,134.24,134.26,29370.0,130.6188,131.0368,130.5118,130.5313,29370.0
2023-03-15 13:20:00,134.31,134.51,134.04,134.38,10836.0,130.5799,130.7743,130.3174,130.6479,10836.0
2023-03-15 13:25:00,134.44,134.61,134.35,134.38,16272.0,130.7063,130.8716,130.6188,130.6479,16272.0
2023-03-15 13:30:00,134.37,134.54,134.27,134.43,17710.0,130.6382,130.8035,130.541,130.6966,17710.0
2023-03-15 13:35:00,134.47,134.53,134.22,134.22,18419.0,130.7354,130.7938,130.4924,130.4924,18419.0
2023-03-15 13:40:00,134.2,134.24,133.76,133.92,10511.0,130.4729,130.5118,130.0452,130.2007,10511.0
2023-03-15 13:45:00,133.94,133.94,133.73,133.73,13996.0,130.2202,130.2202,130.016,130.016,13996.0
2023-03-15 13:50:00,133.7,134.18,133.68,134.17,16086.0,129.9868,130.4535,129.9674,130.4438,16086.0
2023-03-15 13:55:00,134.12,134.42,133.99,134.42,18099.0,130.3952,130.6868,130.2688,130.6868,18099.0
2023-03-15 14:00:00,134.37,134.44,134.18,134.44,26792.0,130.6382,130.7063,130.4535,130.7063,26792.0
2023-03-15 14:05:00,134.42,134.64,134.26,134.54,25507.0,130.6868,130.9007,130.5313,130.8035,25507.0
2023-03-15 14:10:00,134.58,134.71,134.44,134.69,18647.0,130.8424,130.9688,130.7063,130.9493,18647.0
2023-03-15 14:15:00,134.71,134.96,134.39,134.92,16932.0,130.9688,131.2118,130.6577,131.1729,16932.0
2023-03-15 14:20:00,134.95,135.3,134.77,135.3,24380.0,131.2021,131.5424,131.0271,131.5424,24380.0
2023-03-15 14:25:00,135.29,135.96,135.22,135.55,23257.0,131.5327,132.1841,131.4646,131.7854,23257.0
2023-03-15 14:30:00,135.6,135.75,135.17,135.26,23090.0,131.8341,131.9799,131.416,131.5035,23090.0
2023-03-15 14:35:00,135.16,135.43,134.94,135.26,26602.0,131.4063,131.6688,131.1924,131.5035,26602.0
2023-03-15 14:40:00,135.25,135.49,135.16,135.22,16294.0,131.4938,131.7271,131.4063,131.4646,16294.0
2023-03-15 14:45:00,135.19,135.23,134.91,134.94,15382.0,131.4354,131.4743,131.1632,131.1924,15382.0
2023-03-15 14:50:00,134.94,135.12,134.73,135.05,15184.0,131.1924,131.3674,130.9882,131.2993,15184.0
2023-03-15 14:55:00,135.0,135.15,134.84,134.86,16995.0,131.2507,131.3966,131.0952,131.1146,16995.0
2023-03-15 15:00:00,134.87,135.04,134.68,134.95,32975.0,131.1243,131.2896,130.9396,131.2021,32975.0
2023-03-15 15:05:00,134.95,135.19,134.84,134.97,41218.0,131.2021,131.4354,131.0952,131.2216,41218.0
2023-03-15 15:10:00,134.77,135.05,134.66,134.82,20163.0,131.0271,131.2993,130.9202,131.0757,20163.0
2023-03-15 15:15:00,134.83,134.93,134.65,134.66,22251.0,131.0854,131.1827,130.9104,130.9202,22251.0
2023-03-15 15:20:00,134.63,135.0,134.57,134.93,23713.0,130.891,131.2507,130.8327,131.1827,23713.0
2023-03-15 15:25:00,134.94,134.98,134.64,134.95,23986.0,131.1924,131.2313,130.9007,131.2021,23986.0
2023-03-15 15:30:00,134.91,135.1,134.78,134.82,44234.0,131.1632,131.3479,131.0368,131.0757,44234.0
2023-03-15 15:35:00,134.86,134.9,134.42,134.69,42484.0,131.1146,131.1535,130.6868,130.9493,42484.0
2023-03-15 15:40:00,134.67,134.71,134.23,134.53,48151.0,130.9299,130.9688,130.5021,130.7938,48151.0
2023-03-15 15:45:00,134.51,134.71,134.3,134.34,42516.0,130.7743,130.9688,130.5702,130.6091,42516.0
2023-03-15 15:50:00,134.32,134.44,134.13,134.23,67519.0,130.5896,130.7063,130.4049,130.5021,67519.0
2023-03-15 15:55:00,134.25,135.12,134.25,135.12,210694.0,130.5216,131.3674,130.5216,131.3674,210694.0
2023-03-16 09:30:00,138.67,138.67,137.4,137.73,74728.0,134.8188,134.8188,133.5841,133.9049,74728.0
2023-03-16 09:35:00,137.7,138.67,137.69,138.45,31842.0,133.8757,134.8188,133.866,134.6049,31842.0
2023-03-16 09:40:00,138.41,138.52,137.9,138.34,20942.0,134.566,134.673,134.0702,134.498,20942.0
2023-03-16 09:45:00,138.3,139.11,138.21,138.74,35382.0,134.4591,135.2466,134.3716,134.8869,35382.0
2023-03-16 09:50:00,138.79,139.75,138.79,139.58,62309.0,134.9355,135.8688,134.9355,135.7035,62309.0
2023-03-16 09:55:00,139.62,139.98,139.41,139.78,38186.0,135.7424,136.0924,135.5382,135.898,38186.0
2023-03-16 10:00:00,139.74,140.36,139.74,140.25,65442.0,135.8591,136.4619,135.8591,136.3549,65442.0
2023-03-16 10:05:00,140.12,140.23,139.81,139.85,31722.0,136.2285,136.3355,135.9271,135.966,31722.0
2023-03-16 10:10:00,139.87,139.89,139.08,139.3,32120.0,135.9855,136.0049,135.2174,135.4313,32120.0
2023-03-16 10:15:00,139.29,139.29,138.41,138.63,32429.0,135.4216,135.4216,134.566,134.7799,32429.0
2023-03-16 10:20:00,138.64,139.1,138.58,138.83,35032.0,134.7896,135.2369,134.7313,134.9744,35032.0
2023-03-16 10:25:00,138.84,139.47,138.82,139.23,30127.0,134.9841,135.5966,134.9646,135.3632,30127.0
2023-03-16 10:30:00,139.21,139.46,139.07,139.45,12945.0,135.3438,135.5869,135.2077,135.5771,12945.0
2023-03-16 10:35:00,139.53,139.79,139.36,139.72,30802.0,135.6549,135.9077,135.4896,135.8396,30802.0
2023-03-16 10:40:00,139.68,139.83,139.39,139.67,14902.0,135.8007,135.9466,135.5188,135.791,14902.0
2023-03-16 10:45:00,139.79,140.3,139.78,140.18,41981.0,135.9077,136.4035,135.898,136.2869,41981.0
2023-03-16 10:50:00,140.21,140.73,140.05,140.62,31599.0,136.316,136.8216,136.1605,136.7146,31599.0
2023-03-16 10:55:00,140.67,140.83,140.39,140.46,19047.0,136.7633,136.9188,136.491,136.5591,19047.0
2023-03-16 11:00:00,140.5,140.89,140.31,140.89,50502.0,136.598,136.9771,136.4133,136.9771,50502.0
2023-03-16 11:05:00,140.85,141.02,140.73,140.88,31375.0,136.9383,137.1035,136.8216,136.9674,31375.0
2023-03-16 11:10:00,140.97,141.31,140.96,141.3,33484.0,137.0549,137.3855,137.0452,137.3758,33484.0
2023-03-16 11:15:00,141.26,141.55,141.15,141.43,41940.0,137.3369,137.6188,137.2299,137.5021,41940.0
2023-03-16 11:20:00,141.43,141.83,141.27,141.38,37071.0,137.5021,137.891,137.3466,137.4535,37071.0
2023-03-16 11:25:00,141.36,141.71,141.31,141.64,27880.0,137.4341,137.7744,137.3855,137.7063,27880.0
2023-03-16 11:30:00,141.69,141.9,141.52,141.8,12100.0,137.7549,137.9591,137.5896,137.8619,12100.0
2023-03-16 11:35:00,141.88,141.98,141.75,141.93,16773.0,137.9396,138.0369,137.8133,137.9883,16773.0
2023-03-16 11:40:00,141.91,142.27,141.91,142.01,26117.0,137.9688,138.3188,137.9688,138.066,26117.0
2023-03-16 11:45:00,141.97,142.25,141.9,142.24,54580.0,138.0271,138.2994,137.9591,138.2896,54580.0
2023-03-16 11:50:00,142.26,142.36,142.0,142.0,45170.0,138.3091,138.4063,138.0563,138.0563,45170.0
2023-03-16 11:55:00,141.96,142.13,141.76,141.91,21130.0,138.0174,138.1827,137.823,137.9688,21130.0
2023-03-16 12:00:00,141.95,142.18,141.86,141.94,16909.0,138.0077,138.2313,137.9202,137.998,16909.0
2023-03-16 12:05:00,142.0,142.01,141.65,141.65,28892.0,138.0563,138.066,137.716,137.716,28892.0
2023-03-16 12:10:00,141.62,141.68,141.31,141.32,29425.0,137.6869,137.7452,137.3855,137.3952,29425.0
2023-03-16 12:15:00,141.29,141.6,141.24,141.49,58208.0,137.366,137.6674,137.3174,137.5605,58208.0
2023-03-16 12:20:00,141.52,141.66,141.39,141.42,29754.0,137.5896,137.7258,137.4633,137.4924,29754.0
2023-03-16 12:25:00,141.45,141.58,141.29,141.44,17530.0,137.5216,137.648,137.366,137.5119,17530.0
2023-03-16 12:30:00,141.44,141.49,141.2,141.42,24394.0,137.5119,137.5605,137.2785,137.4924,24394.0
2023-03-16 12:35:00,141.38,141.56,141.18,141.39,26860.0,137.4535,137.6285,137.2591,137.4633,26860.0
2023-03-16 12:40:00,141.43,141.78,141.38,141.63,54682.0,137.5021,137.8424,137.4535,137.6966,54682.0
2023-03-16 12:45:00,141.71,142.31,141.7,142.3,19463.0,137.7744,138.3577,137.7646,138.348,19463.0
2023-03-16 12:50:00,142.32,142.91,142.32,142.64,21769.0,138.3674,138.941,138.3674,138.6785,21769.0
2023-03-16 12:55:00,142.6,142.75,142.55,142.71,6704.0,138.6397,138.7855,138.591,138.7466,6704.0
2023-03-16 13:00:00,142.81,143.2,142.81,143.2,14126.0,138.8438,139.223,138.8438,139.223,14126.0
2023-03-16 13:05:00,143.18,143.57,142.93,142.93,25192.0,139.2035,139.5827,138.9605,138.9605,25192.0
2023-03-16 13:10:00,142.93,142.99,142.68,142.91,21347.0,138.9605,139.0188,138.7174,138.941,21347.0
2023-03-16 13:15:00,142.89,143.03,142.56,142.98,25698.0,138.9216,139.0577,138.6008,139.0091,25698.0
2023-03-16 13:20:00,143.03,143.15,142.94,142.97,16024.0,139.0577,139.1744,138.9702,138.9994,16024.0
2023-03-16 13:25:00,142.99,143.01,142.82,143.0,20109.0,139.0188,139.0383,138.8535,139.0285,20109.0
2023-03-16 13:30:00,142.98,143.0,142.65,142.67,14966.0,139.0091,139.0285,138.6883,138.7077,14966.0
2023-03-16 13:35:00,142.68,142.76,142.49,142.64,26853.0,138.7174,138.7952,138.5327,138.6785,26853.0
2023-03-16 13:40:00,142.63,142.86,142.62,142.66,20273.0,138.6688,138.8924,138.6591,138.698,20273.0
2023-03-16 13:45:00,142.66,142.84,142.58,142.68,13280.0,138.698,138.873,138.6202,138.7174,13280.0
2023-03-16 13:50:00,142.7,142.72,142.5,142.59,24343.0,138.7369,138.7563,138.5424,138.6299,24343.0
2023-03-16 13:55:00,142.55,142.63,142.41,142.54,9588.0,138.591,138.6688,138.4549,138.5813,9588.0
2023-03-16 14:00:00,142.49,142.65,142.33,142.46,23972.0,138.5327,138.6883,138.3771,138.5035,23972.0
2023-03-16 14:05:00,142.44,142.44,142.21,142.34,19600.0,138.4841,138.4841,138.2605,138.3869,19600.0
2023-03-16 14:10:00,142.34,142.41,142.08,142.12,29899.0,138.3869,138.4549,138.1341,138.173,29899.0
2023-03-16 14:15:00,142.07,142.33,142.07,142.2,13622.0,138.1244,138.3771,138.1244,138.2508,13622.0
2023-03-16 14:20:00,142.2,142.42,142.14,142.18,15351.0,138.2508,138.4647,138.1924,138.2313,15351.0
2023-03-16 14:25:00,142.18,142.33,142.13,142.22,16878.0,138.2313,138.3771,138.1827,138.2702,16878.0
2023-03-16 14:30:00,142.22,142.23,141.73,141.81,31023.0,138.2702,138.2799,137.7938,137.8716,31023.0
2023-03-16 14:35:00,141.81,141.96,141.74,141.84,20887.0,137.8716,138.0174,137.8035,137.9008,20887.0
2023-03-16 14:40:00,141.86,142.16,141.79,142.13,36088.0,137.9202,138.2119,137.8521,138.1827,36088.0
2023-03-16 14:45:00,142.1,142.12,141.82,141.9,21122.0,138.1535,138.173,137.8813,137.9591,21122.0
2023-03-16 14:50:00,141.95,142.07,141.67,141.67,22830.0,138.0077,138.1244,137.7355,137.7355,22830.0
2023-03-16 14:55:00,141.68,142.09,141.63,142.04,49242.0,137.7452,138.1438,137.6966,138.0952,49242.0
2023-03-16 15:00:00,142.04,142.12,141.97,142.09,16778.0,138.0952,138.173,138.0271,138.1438,16778.0
2023-03-16 15:05:00,142.09,142.18,141.99,142.0,28837.0,138.1438,138.2313,138.0466,138.0563,28837.0
2023-03-16 15:10:00,142.02,142.1,141.84,141.87,24897.0,138.0758,138.1535,137.9008,137.9299,24897.0
2023-03-16 15:15:00,141.83,141.88,141.69,141.75,18185.0,137.891,137.9396,137.7549,137.8133,18185.0
2023-03-16 15:20:00,141.77,142.01,141.76,141.97,21786.0,137.8327,138.066,137.823,138.0271,21786.0
2023-03-16 15:25:00,141.95,142.09,141.85,142.08,25703.0,138.0077,138.1438,137.9105,138.1341,25703.0
2023-03-16 15:30:00,142.1,142.21,141.92,142.09,43193.0,138.1535,138.2605,137.9785,138.1438,43193.0
2023-03-16 15:35:00,142.07,142.09,141.81,142.07,35774.0,138.1244,138.1438,137.8716,138.1244,35774.0
2023-03-16 15:40:00,142.05,142.55,142.02,142.5,52717.0,138.1049,138.591,138.0758,138.5424,52717.0
2023-03-16 15:45:00,142.49,142.54,142.3,142.42,82163.0,138.5327,138.5813,138.348,138.4647,82163.0
2023-03-16 15:50:00,142.4,142.57,142.28,142.56,122952.0,138.4452,138.6105,138.3285,138.6008,122952.0
2023-03-16 15:55:00,142.56,142.95,142.49,142.86,285600.0,138.6008,138.9799,138.5327,138.8924,285600.0
2023-03-17 09:30:00,142.16,142.51,140.6,140.94,574179.0,138.2119,138.5522,136.6952,137.0258,574179.0
2023-03-17 09:35:00,141.09,141.68,140.9,141.25,14616.0,137.1716,137.7452,136.9869,137.3271,14616.0
2023-03-17 09:40:00,141.16,141.24,140.02,140.25,10310.0,137.2396,137.3174,136.1313,136.3549,10310.0
2023-03-17 09:45:00,140.36,140.52,139.67,139.67,13591.0,136.4619,136.6174,135.791,135.791,13591.0
2023-03-17 09:50:00,139.72,140.24,139.69,140.06,16032.0,135.8396,136.3452,135.8105,136.1702,16032.0
2023-03-17 09:55:00,139.91,139.97,139.38,139.48,12554.0,136.0244,136.0827,135.5091,135.6063,12554.0
2023-03-17 10:00:00,139.57,139.78,139.13,139.48,19692.0,135.6938,135.898,135.266,135.6063,19692.0
2023-03-17 10:05:00,139.51,139.72,139.28,139.37,18614.0,135.6355,135.8396,135.4119,135.4994,18614.0
2023-03-17 10:10:00,139.32,139.38,138.66,138.83,27490.0,135.4507,135.5091,134.8091,134.9744,27490.0
2023-03-17 10:15:00,138.85,139.19,138.38,138.38,16656.0,134.9938,135.3244,134.5369,134.5369,16656.0
2023-03-17 10:20:00,138.39,138.56,137.92,138.13,31692.0,134.5466,134.7119,134.0896,134.2938,31692.0
2023-03-17 10:25:00,138.17,138.32,138.05,138.28,18853.0,134.3327,134.4785,134.216,134.4396,18853.0
2023-03-17 10:30:00,138.26,138.5,137.8,137.83,32110.0,134.4202,134.6535,133.973,134.0021,32110.0
2023-03-17 10:35:00,137.87,138.06,137.82,138.0,12160.0,134.041,134.2257,133.9924,134.1674,12160.0
2023-03-17 10:40:00,138.05,138.07,137.63,137.73,14189.0,134.216,134.2355,133.8077,133.9049,14189.0
2023-03-17 10:45:00,137.71,138.33,137.7,138.09,31773.0,133.8855,134.4882,133.8757,134.2549,31773.0
2023-03-17 10:50:00,138.14,138.18,137.86,138.12,17189.0,134.3035,134.3424,134.0313,134.2841,17189.0
2023-03-17 10:55:00,138.05,138.21,137.92,137.93,30602.0,134.216,134.3716,134.0896,134.0993,30602.0
2023-03-17 11:00:00,137.89,137.89,137.42,137.47,20114.0,134.0605,134.0605,133.6035,133.6521,20114.0
2023-03-17 11:05:00,137.49,137.6,137.3,137.47,28260.0,133.6716,133.7785,133.4868,133.6521,28260.0
2023-03-17 11:10:00,137.44,137.69,137.21,137.69,23047.0,133.623,133.866,133.3993,133.866,23047.0
2023-03-17 11:15:00,137.69,138.1,137.68,137.74,22685.0,133.866,134.2646,133.8563,133.9146,22685.0
2023-03-17 11:20:00,137.76,138.11,137.76,137.87,13765.0,133.9341,134.2743,133.9341,134.041,13765.0
2023-03-17 11:25:00,137.86,137.86,137.61,137.64,10979.0,134.0313,134.0313,133.7882,133.8174,10979.0
2023-03-17 11:30:00,137.61,137.68,137.39,137.59,13078.0,133.7882,133.8563,133.5743,133.7688,13078.0
2023-03-17 11:35:00,137.59,137.72,137.26,137.26,10274.0,133.7688,133.8952,133.448,133.448,10274.0
2023-03-17 11:40:00,137.27,137.48,137.16,137.16,17219.0,133.4577,133.6618,133.3507,133.3507,17219.0
2023-03-17 11:45:00,137.13,137.3,137.09,137.24,10734.0,133.3216,133.4868,133.2827,133.4285,10734.0
2023-03-17 11:50:00,137.25,137.36,137.09,137.14,13317.0,133.4382,133.5452,133.2827,133.3313,13317.0
2023-03-17 11:55:00,137.08,137.08,136.8,136.99,22216.0,133.273,133.273,133.0007,133.1855,22216.0
2023-03-17 12:00:00,136.99,137.33,136.98,137.29,9928.0,133.1855,133.516,133.1757,133.4771,9928.0
2023-03-17 12:05:00,137.24,137.63,137.11,137.53,15650.0,133.4285,133.8077,133.3021,133.7105,15650.0
2023-03-17 12:10:00,137.53,137.53,137.21,137.22,15012.0,133.7105,133.7105,133.3993,133.4091,15012.0
2023-03-17 12:15:00,137.22,137.69,137.22,137.67,14737.0,133.4091,133.866,133.4091,133.8466,14737.0
2023-03-17 12:20:00,137.7,137.72,137.49,137.52,10445.0,133.8757,133.8952,133.6716,133.7007,10445.0
2023-03-17 12:25:00,137.55,137.71,137.51,137.63,12147.0,133.7299,133.8855,133.691,133.8077,12147.0
2023-03-17 12:30:00,137.62,138.03,137.59,137.69,21732.0,133.798,134.1966,133.7688,133.866,21732.0
2023-03-17 12:35:00,137.65,137.8,137.54,137.77,18662.0,133.8271,133.973,133.7202,133.9438,18662.0
2023-03-17 12:40:00,137.8,137.87,137.47,137.58,27705.0,133.973,134.041,133.6521,133.7591,27705.0
2023-03-17 12:45:00,137.58,137.68,137.38,137.44,19258.0,133.7591,133.8563,133.5646,133.623,19258.0
2023-03-17 12:50:00,137.41,137.69,137.41,137.48,66876.0,133.5938,133.866,133.5938,133.6618,66876.0
2023-03-17 12:55:00,137.49,137.88,137.47,137.76,16349.0,133.6716,134.0507,133.6521,133.9341,16349.0
2023-03-17 13:00:00,137.72,137.86,137.59,137.86,14193.0,133.8952,134.0313,133.7688,134.0313,14193.0
2023-03-17 13:05:00,137.86,138.15,137.84,137.96,19628.0,134.0313,134.3132,134.0118,134.1285,19628.0
2023-03-17 13:10:00,137.96,138.04,137.71,137.89,16299.0,134.1285,134.2063,133.8855,134.0605,16299.0
2023-03-17 13:15:00,137.91,137.98,137.69,137.81,13778.0,134.0799,134.148,133.866,133.9827,13778.0
2023-03-17 13:20:00,137.84,137.97,137.6,137.6,8617.0,134.0118,134.1382,133.7785,133.7785,8617.0
2023-03-17 13:25:00,137.64,137.71,137.6,137.65,9456.0,133.8174,133.8855,133.7785,133.8271,9456.0
2023-03-17 13:30:00,137.63,137.68,137.19,137.2,20702.0,133.8077,133.8563,133.3799,133.3896,20702.0
2023-03-17 13:35:00,137.24,137.38,137.1,137.37,19477.0,133.4285,133.5646,133.2924,133.5549,19477.0
2023-03-17 13:40:00,137.37,137.38,136.95,137.15,16465.0,133.5549,133.5646,133.1466,133.341,16465.0
2023-03-17 13:45:00,137.18,137.19,137.01,137.11,12084.0,133.3702,133.3799,133.2049,133.3021,12084.0
2023-03-17 13:50:00,137.12,137.16,136.98,137.05,11962.0,133.3118,133.3507,133.1757,133.2438,11962.0
2023-03-17 13:55:00,137.08,137.19,137.0,137.19,12615.0,133.273,133.3799,133.1952,133.3799,12615.0
2023-03-17 14:00:00,137.22,137.41,137.2,137.25,13413.0,133.4091,133.5938,133.3896,133.4382,13413.0
2023-03-17 14:05:00,137.22,137.25,136.87,136.96,36372.0,133.4091,133.4382,133.0688,133.1563,36372.0
2023-03-17 14:10:00,136.94,137.01,136.62,136.66,17136.0,133.1368,133.2049,132.8257,132.8646,17136.0
2023-03-17 14:15:00,136.63,137.11,136.62,136.65,15094.0,132.8355,133.3021,132.8257,132.8549,15094.0
2023-03-17 14:20:00,136.64,136.66,136.43,136.52,14716.0,132.8452,132.8646,132.641,132.7285,14716.0
2023-03-17 14:25:00,136.5,136.52,136.37,136.41,16774.0,132.7091,132.7285,132.5827,132.6216,16774.0
2023-03-17 14:30:00,136.41,136.6,136.36,136.58,24767.0,132.6216,132.8063,132.573,132.7868,24767.0
2023-03-17 14:35:00,136.6,136.6,136.38,136.51,12728.0,132.8063,132.8063,132.5924,132.7188,12728.0
2023-03-17 14:40:00,136.47,136.52,136.35,136.36,17780.0,132.6799,132.7285,132.5632,132.573,17780.0
2023-03-17 14:45:00,136.32,136.38,136.21,136.33,11970.0,132.5341,132.5924,132.4271,132.5438,11970.0
2023-03-17 14:50:00,136.32,136.44,136.05,136.43,25256.0,132.5341,132.6507,132.2716,132.641,25256.0
2023-03-17 14:55:00,136.49,136.51,136.26,136.28,32124.0,132.6993,132.7188,132.4757,132.4952,32124.0
2023-03-17 15:00:00,136.3,136.41,136.08,136.13,32059.0,132.5146,132.6216,132.3007,132.3493,32059.0
2023-03-17 15:05:00,136.13,136.3,136.02,136.07,28627.0,132.3493,132.5146,132.2424,132.291,28627.0
2023-03-17 15:10:00,136.07,136.26,136.06,136.19,20419.0,132.291,132.4757,132.2813,132.4077,20419.0
2023-03-17 15:15:00,136.19,136.42,136.08,136.08,19921.0,132.4077,132.6313,132.3007,132.3007,19921.0
2023-03-17 15:20:00,136.08,136.44,136.08,136.38,17948.0,132.3007,132.6507,132.3007,132.5924,17948.0
2023-03-17 15:25:00,136.37,136.57,136.22,136.5,23480.0,132.5827,132.7771,132.4368,132.7091,23480.0
2023-03-17 15:30:00,136.5,136.52,136.09,136.41,29639.0,132.7091,132.7285,132.3104,132.6216,29639.0
2023-03-17 15:35:00,136.43,136.43,136.17,136.25,35328.0,132.641,132.641,132.3882,132.466,35328.0
2023-03-17 15:40:00,136.25,136.46,136.22,136.4,35422.0,132.466,132.6702,132.4368,132.6118,35422.0
2023-03-17 15:45:00,136.4,136.43,135.94,135.98,58188.0,132.6118,132.641,132.1646,132.2035,58188.0
2023-03-17 15:50:00,135.94,136.49,135.86,136.38,106919.0,132.1646,132.6993,132.0868,132.5924,106919.0
2023-03-17 15:55:00,136.4,136.54,136.18,136.28,219296.0,132.6118,132.748,132.398,132.4952,219296.0
2023-03-20 09:30:00,136.61,138.46,136.23,137.93,94949.0,132.816,134.6146,132.4466,134.0993,94949.0
2023-03-20 09:35:00,137.92,138.22,137.76,138.0,22720.0,134.0896,134.3813,133.9341,134.1674,22720.0
2023-03-20 09:40:00,137.88,138.3,137.88,138.19,25793.0,134.0507,134.4591,134.0507,134.3521,25793.0
2023-03-20 09:45:00,138.14,138.49,138.01,138.19,20312.0,134.3035,134.6438,134.1771,134.3521,20312.0
2023-03-20 09:50:00,138.22,138.51,138.21,138.33,23060.0,134.3813,134.6632,134.3716,134.4882,23060.0
2023-03-20 09:55:00,138.27,138.68,138.25,138.56,27866.0,134.4299,134.8285,134.4105,134.7119,27866.0
2023-03-20 10:00:00,138.67,139.33,138.63,139.22,18158.0,134.8188,135.4605,134.7799,135.3535,18158.0
2023-03-20 10:05:00,139.23,139.23,138.8,138.86,12746.0,135.3632,135.3632,134.9452,135.0035,12746.0
2023-03-20 10:10:00,138.92,139.09,138.66,138.93,14516.0,135.0619,135.2271,134.8091,135.0716,14516.0
2023-03-20 10:15:00,138.94,139.04,138.53,138.56,12190.0,135.0813,135.1785,134.6827,134.7119,12190.0
2023-03-20 10:20:00,138.5,138.93,138.49,138.81,7044.0,134.6535,135.0716,134.6438,134.9549,7044.0
2023-03-20 10:25:00,138.81,139.06,138.75,139.0,13778.0,134.9549,135.198,134.8966,135.1396,13778.0
2023-03-20 10:30:00,139.07,139.08,138.79,138.86,7037.0,135.2077,135.2174,134.9355,135.0035,7037.0
2023-03-20 10:35:00,138.85,139.04,138.79,139.03,9343.0,134.9938,135.1785,134.9355,135.1688,9343.0
2023-03-20 10:40:00,138.98,139.0,138.84,138.92,19502.0,135.1202,135.1396,134.9841,135.0619,19502.0
2023-03-20 10:45:00,139.0,139.13,138.83,139.07,6462.0,135.1396,135.266,134.9744,135.2077,6462.0
2023-03-20 10:50:00,139.08,139.09,138.92,139.01,18613.0,135.2174,135.2271,135.0619,135.1494,18613.0
2023-03-20 10:55:00,138.99,139.12,138.78,138.82,7746.0,135.1299,135.2563,134.9257,134.9646,7746.0
2023-03-20 11:00:00,138.85,138.97,138.67,138.78,22362.0,134.9938,135.1105,134.8188,134.9257,22362.0
2023-03-20 11:05:00,138.81,138.89,138.62,138.62,7969.0,134.9549,135.0327,134.7702,134.7702,7969.0
2023-03-20 11:10:00,138.64,138.67,138.45,138.63,24174.0,134.7896,134.8188,134.6049,134.7799,24174.0
2023-03-20 11:15:00,138.64,138.72,138.5,138.66,14782.0,134.7896,134.8674,134.6535,134.8091,14782.0
2023-03-20 11:20:00,138.62,138.96,138.58,138.91,6534.0,134.7702,135.1007,134.7313,135.0521,6534.0
2023-03-20 11:25:00,138.93,139.12,138.72,139.11,6770.0,135.0716,135.2563,134.8674,135.2466,6770.0
2023-03-20 11:30:00,139.08,139.13,138.93,139.06,6205.0,135.2174,135.266,135.0716,135.198,6205.0
2023-03-20 11:35:00,139.03,139.11,138.99,139.04,3446.0,135.1688,135.2466,135.1299,135.1785,3446.0
2023-03-20 11:40:00,139.01,139.13,138.95,138.98,6513.0,135.1494,135.266,135.091,135.1202,6513.0
2023-03-20 11:45:00,138.96,139.13,138.96,139.08,9718.0,135.1007,135.266,135.1007,135.2174,9718.0
2023-03-20 11:50:00,139.11,139.36,139.05,139.21,8463.0,135.2466,135.4896,135.1882,135.3438,8463.0
2023-03-20 11:55:00,139.18,139.18,138.79,138.79,12681.0,135.3146,135.3146,134.9355,134.9355,12681.0
2023-03-20 12:00:00,138.83,138.83,138.61,138.61,6127.0,134.9744,134.9744,134.7605,134.7605,6127.0
2023-03-20 12:05:00,138.6,138.63,138.21,138.25,12872.0,134.7507,134.7799,134.3716,134.4105,12872.0
2023-03-20 12:10:00,138.18,138.32,138.07,138.26,7809.0,134.3424,134.4785,134.2355,134.4202,7809.0
2023-03-20 12:15:00,138.34,138.46,138.34,138.43,3410.0,134.498,134.6146,134.498,134.5855,3410.0
2023-03-20 12:20:00,138.45,138.63,138.34,138.58,6285.0,134.6049,134.7799,134.498,134.7313,6285.0
2023-03-20 12:25:00,138.56,138.73,138.47,138.73,5722.0,134.7119,134.8771,134.6244,134.8771,5722.0
2023-03-20 12:30:00,138.71,139.08,138.7,139.06,24910.0,134.8577,135.2174,134.848,135.198,24910.0
2023-03-20 12:35:00,139.02,139.09,138.97,139.07,9756.0,135.1591,135.2271,135.1105,135.2077,9756.0
2023-03-20 12:40:00,139.05,139.18,138.99,139.17,8661.0,135.1882,135.3146,135.1299,135.3049,8661.0
2023-03-20 12:45:00,139.16,139.37,139.14,139.15,12328.0,135.2952,135.4994,135.2757,135.2855,12328.0
2023-03-20 12:50:00,139.16,139.45,139.15,139.44,11812.0,135.2952,135.5771,135.2855,135.5674,11812.0
2023-03-20 12:55:00,139.48,139.69,139.46,139.57,14223.0,135.6063,135.8105,135.5869,135.6938,14223.0
2023-03-20 13:00:00,139.59,139.74,139.48,139.61,8068.0,135.7132,135.8591,135.6063,135.7327,8068.0
2023-03-20 13:05:00,139.6,139.85,139.58,139.69,7649.0,135.723,135.966,135.7035,135.8105,7649.0
2023-03-20 13:10:00,139.69,139.7,139.51,139.53,6271.0,135.8105,135.8202,135.6355,135.6549,6271.0
2023-03-20 13:15:00,139.52,139.63,139.51,139.62,5277.0,135.6452,135.7521,135.6355,135.7424,5277.0
2023-03-20 13:20:00,139.63,139.75,139.56,139.68,10690.0,135.7521,135.8688,135.6841,135.8007,10690.0
2023-03-20 13:25:00,139.67,139.69,139.53,139.53,6614.0,135.791,135.8105,135.6549,135.6549,6614.0
2023-03-20 13:30:00,139.55,139.75,139.52,139.59,8271.0,135.6744,135.8688,135.6452,135.7132,8271.0
2023-03-20 13:35:00,139.57,139.59,139.38,139.39,4843.0,135.6938,135.7132,135.5091,135.5188,4843.0
2023-03-20 13:40:00,139.42,139.58,139.3,139.48,9544.0,135.548,135.7035,135.4313,135.6063,9544.0
2023-03-20 13:45:00,139.48,139.59,139.42,139.56,8406.0,135.6063,135.7132,135.548,135.6841,8406.0
2023-03-20 13:50:00,139.51,139.51,139.3,139.33,8601.0,135.6355,135.6355,135.4313,135.4605,8601.0
2023-03-20 13:55:00,139.32,139.52,139.32,139.47,8408.0,135.4507,135.6452,135.4507,135.5966,8408.0
2023-03-20 14:00:00,139.51,139.52,139.29,139.31,8746.0,135.6355,135.6452,135.4216,135.441,8746.0
2023-03-20 14:05:00,139.34,139.38,139.2,139.25,9573.0,135.4702,135.5091,135.3341,135.3827,9573.0
2023-03-20 14:10:00,139.23,139.41,139.17,139.23,8171.0,135.3632,135.5382,135.3049,135.3632,8171.0
2023-03-20 14:15:00,139.22,139.38,139.15,139.31,8633.0,135.3535,135.5091,135.2855,135.441,8633.0
2023-03-20 14:20:00,139.37,139.57,139.3,139.44,10950.0,135.4994,135.6938,135.4313,135.5674,10950.0
2023-03-20 14:25:00,139.46,139.64,139.45,139.54,10985.0,135.5869,135.7619,135.5771,135.6646,10985.0
2023-03-20 14:30:00,139.54,139.57,139.29,139.43,9046.0,135.6646,135.6938,135.4216,135.5577,9046.0
2023-03-20 14:35:00,139.42,139.52,139.39,139.46,23442.0,135.548,135.6452,135.5188,135.5869,23442.0
2023-03-20 14:40:00,139.43,139.46,139.25,139.25,14934.0,135.5577,135.5869,135.3827,135.3827,14934.0
2023-03-20 14:45:00,139.25,139.41,139.11,139.11,19826.0,135.3827,135.5382,135.2466,135.2466,19826.0
2023-03-20 14:50:00,139.11,139.34,139.11,139.24,17350.0,135.2466,135.4702,135.2466,135.373,17350.0
2023-03-20 14:55:00,139.2,139.23,139.07,139.13,10309.0,135.3341,135.3632,135.2077,135.266,10309.0
2023-03-20 15:00:00,139.15,139.17,139.04,139.05,5013.0,135.2855,135.3049,135.1785,135.1882,5013.0
2023-03-20 15:05:00,139.04,139.13,138.93,138.93,5185.0,135.1785,135.266,135.0716,135.0716,5185.0
2023-03-20 15:10:00,138.93,138.99,138.88,138.93,6954.0,135.0716,135.1299,135.023,135.0716,6954.0
2023-03-20 15:15:00,138.91,138.91,138.64,138.79,10228.0,135.0521,135.0521,134.7896,134.9355,10228.0
2023-03-20 15:20:00,138.8,138.91,138.7,138.84,9971.0,134.9452,135.0521,134.848,134.9841,9971.0
2023-03-20 15:25:00,138.85,139.08,138.84,139.02,22708.0,134.9938,135.2174,134.9841,135.1591,22708.0
2023-03-20 15:30:00,139.03,139.06,138.86,139.0,86069.0,135.1688,135.198,135.0035,135.1396,86069.0
2023-03-20 15:35:00,139.01,139.05,138.75,138.75,16400.0,135.1494,135.1882,134.8966,134.8966,16400.0
2023-03-20 15:40:00,138.72,139.09,138.64,139.03,12559.0,134.8674,135.2271,134.7896,135.1688,12559.0
2023-03-20 15:45:00,139.0,139.22,138.89,139.1,28749.0,135.1396,135.3535,135.0327,135.2369,28749.0
2023-03-20 15:50:00,139.11,139.24,139.08,139.17,36908.0,135.2466,135.373,135.2174,135.3049,36908.0
2023-03-20 15:55:00,139.15,139.15,138.91,139.09,68673.0,135.2855,135.2855,135.0521,135.2271,68673.0
2023-03-21 09:30:00,141.4,141.63,140.95,141.12,50863.0,137.473,137.6966,137.0355,137.2008,50863.0
2023-03-21 09:35:00,141.09,141.16,140.7,140.96,17407.0,137.1716,137.2396,136.7924,137.0452,17407.0
2023-03-21 09:40:00,140.99,141.06,140.79,140.9,7897.0,137.0744,137.1424,136.8799,136.9869,7897.0
2023-03-21 09:45:00,140.9,140.96,140.45,140.5,42177.0,136.9869,137.0452,136.5494,136.598,42177.0
2023-03-21 09:50:00,140.45,140.73,140.26,140.73,19060.0,136.5494,136.8216,136.3646,136.8216,19060.0
2023-03-21 09:55:00,140.74,141.1,140.52,140.67,21336.0,136.8313,137.1813,136.6174,136.7633,21336.0
2023-03-21 10:00:00,140.68,141.02,140.66,140.81,13229.0,136.773,137.1035,136.7535,136.8994,13229.0
2023-03-21 10:05:00,140.84,141.09,140.81,141.04,14375.0,136.9285,137.1716,136.8994,137.123,14375.0
2023-03-21 10:10:00,141.05,141.12,140.7,140.96,18509.0,137.1327,137.2008,136.7924,137.0452,18509.0
2023-03-21 10:15:00,140.97,141.04,140.74,140.85,12193.0,137.0549,137.123,136.8313,136.9383,12193.0
2023-03-21 10:20:00,140.86,140.87,140.47,140.6,18851.0,136.948,136.9577,136.5688,136.6952,18851.0
2023-03-21 10:25:00,140.61,140.74,140.45,140.54,9935.0,136.7049,136.8313,136.5494,136.6369,9935.0
2023-03-21 10:30:00,140.49,140.64,140.38,140.44,27124.0,136.5883,136.7341,136.4813,136.5396,27124.0
2023-03-21 10:35:00,140.42,140.64,140.4,140.49,18949.0,136.5202,136.7341,136.5008,136.5883,18949.0
2023-03-21 10:40:00,140.5,140.67,140.35,140.67,19612.0,136.598,136.7633,136.4521,136.7633,19612.0
2023-03-21 10:45:00,140.69,141.42,140.68,141.22,9841.0,136.7827,137.4924,136.773,137.298,9841.0
2023-03-21 10:50:00,141.19,141.19,140.91,140.97,7841.0,137.2688,137.2688,136.9966,137.0549,7841.0
2023-03-21 10:55:00,141.03,141.05,140.78,140.78,9938.0,137.1133,137.1327,136.8702,136.8702,9938.0
2023-03-21 11:00:00,140.82,140.96,140.7,140.8,17342.0,136.9091,137.0452,136.7924,136.8896,17342.0
2023-03-21 11:05:00,140.81,140.91,140.52,140.6,7998.0,136.8994,136.9966,136.6174,136.6952,7998.0
2023-03-21 11:10:00,140.64,140.89,140.48,140.81,68909.0,136.7341,136.9771,136.5785,136.8994,68909.0
2023-03-21 11:15:00,140.82,140.82,140.4,140.67,33962.0,136.9091,136.9091,136.5008,136.7633,33962.0
2023-03-21 11:20:00,140.72,140.73,140.46,140.68,3831.0,136.8119,136.8216,136.5591,136.773,3831.0
2023-03-21 11:25:00,140.66,140.66,140.45,140.49,7918.0,136.7535,136.7535,136.5494,136.5883,7918.0
2023-03-21 11:30:00,140.49,140.68,140.39,140.68,8374.0,136.5883,136.773,136.491,136.773,8374.0
2023-03-21 11:35:00,140.67,140.72,140.43,140.49,6592.0,136.7633,136.8119,136.5299,136.5883,6592.0
2023-03-21 11:40:00,140.48,140.58,140.23,140.26,8031.0,136.5785,136.6758,136.3355,136.3646,8031.0
2023-03-21 11:45:00,140.25,140.32,140.12,140.14,10182.0,136.3549,136.423,136.2285,136.248,10182.0
2023-03-21 11:50:00,140.18,140.4,140.13,140.3,10733.0,136.2869,136.5008,136.2382,136.4035,10733.0
2023-03-21 11:55:00,140.34,140.45,140.2,140.29,9091.0,136.4424,136.5494,136.3063,136.3938,9091.0
2023-03-21 12:00:00,140.28,140.38,140.12,140.36,5353.0,136.3841,136.4813,136.2285,136.4619,5353.0
2023-03-21 12:05:00,140.39,140.42,140.31,140.42,5327.0,136.491,136.5202,136.4133,136.5202,5327.0
2023-03-21 12:10:00,140.44,140.47,140.37,140.37,5022.0,136.5396,136.5688,136.4716,136.4716,5022.0
2023-03-21 12:15:00,140.37,140.52,140.37,140.43,7285.0,136.4716,136.6174,136.4716,136.5299,7285.0
2023-03-21 12:20:00,140.44,140.52,140.43,140.45,3454.0,136.5396,136.6174,136.5299,136.5494,3454.0
2023-03-21 12:25:00,140.49,140.59,140.46,140.48,7498.0,136.5883,136.6855,136.5591,136.5785,7498.0
2023-03-21 12:30:00,140.48,140.48,140.27,140.27,4365.0,136.5785,136.5785,136.3744,136.3744,4365.0
2023-03-21 12:35:00,140.28,140.34,140.17,140.19,7126.0,136.3841,136.4424,136.2771,136.2966,7126.0
2023-03-21 12:40:00,140.19,140.21,140.07,140.1,5865.0,136.2966,136.316,136.1799,136.2091,5865.0
2023-03-21 12:45:00,140.07,140.11,140.0,140.04,4945.0,136.1799,136.2188,136.1119,136.1507,4945.0
2023-03-21 12:50:00,140.01,140.06,139.89,139.97,11341.0,136.1216,136.1702,136.0049,136.0827,11341.0
2023-03-21 12:55:00,139.98,140.12,139.91,139.91,5608.0,136.0924,136.2285,136.0244,136.0244,5608.0
2023-03-21 13:00:00,139.9,140.01,139.9,140.0,4736.0,136.0146,136.1216,136.0146,136.1119,4736.0
2023-03-21 13:05:00,139.96,140.09,139.86,140.09,11621.0,136.073,136.1994,135.9757,136.1994,11621.0
2023-03-21 13:10:00,140.08,140.16,140.01,140.16,4413.0,136.1896,136.2674,136.1216,136.2674,4413.0
2023-03-21 13:15:00,140.15,140.2,140.09,140.11,9622.0,136.2577,136.3063,136.1994,136.2188,9622.0
2023-03-21 13:20:00,140.11,140.19,140.1,140.17,5827.0,136.2188,136.2966,136.2091,136.2771,5827.0
2023-03-21 13:25:00,140.19,140.26,140.14,140.18,10634.0,136.2966,136.3646,136.248,136.2869,10634.0
2023-03-21 13:30:00,140.17,140.24,140.12,140.24,5129.0,136.2771,136.3452,136.2285,136.3452,5129.0
2023-03-21 13:35:00,140.24,140.26,140.15,140.18,4430.0,136.3452,136.3646,136.2577,136.2869,4430.0
2023-03-21 13:40:00,140.19,140.2,140.13,140.17,6077.0,136.2966,136.3063,136.2382,136.2771,6077.0
2023-03-21 13:45:00,140.16,140.19,140.01,140.05,6851.0,136.2674,136.2966,136.1216,136.1605,6851.0
2023-03-21 13:50:00,140.03,140.04,139.76,139.76,10641.0,136.141,136.1507,135.8785,135.8785,10641.0
2023-03-21 13:55:00,139.76,139.85,139.64,139.68,6804.0,135.8785,135.966,135.7619,135.8007,6804.0
2023-03-21 14:00:00,139.68,139.73,139.61,139.72,9665.0,135.8007,135.8494,135.7327,135.8396,9665.0
2023-03-21 14:05:00,139.71,139.73,139.62,139.62,14332.0,135.8299,135.8494,135.7424,135.7424,14332.0
2023-03-21 14:10:00,139.67,139.78,139.66,139.76,9608.0,135.791,135.898,135.7813,135.8785,9608.0
2023-03-21 14:15:00,139.78,139.87,139.74,139.82,10335.0,135.898,135.9855,135.8591,135.9369,10335.0
2023-03-21 14:20:00,139.84,139.96,139.84,139.96,5113.0,135.9563,136.073,135.9563,136.073,5113.0
2023-03-21 14:25:00,139.97,140.12,139.92,140.12,5889.0,136.0827,136.2285,136.0341,136.2285,5889.0
2023-03-21 14:30:00,140.1,140.16,140.08,140.11,6586.0,136.2091,136.2674,136.1896,136.2188,6586.0
2023-03-21 14:35:00,140.12,140.18,140.06,140.09,8624.0,136.2285,136.2869,136.1702,136.1994,8624.0
2023-03-21 14:40:00,140.12,140.34,140.12,140.34,5953.0,136.2285,136.4424,136.2285,136.4424,5953.0
2023-03-21 14:45:00,140.32,140.37,140.21,140.21,6260.0,136.423,136.4716,136.316,136.316,6260.0
2023-03-21 14:50:00,140.21,140.26,140.14,140.22,5339.0,136.316,136.3646,136.248,136.3257,5339.0
2023-03-21 14:55:00,140.2,140.38,140.15,140.28,9414.0,136.3063,136.4813,136.2577,136.3841,9414.0
2023-03-21 15:00:00,140.28,140.44,140.24,140.38,5761.0,136.3841,136.5396,136.3452,136.4813,5761.0
2023-03-21 15:05:00,140.42,140.46,140.31,140.34,13611.0,136.5202,136.5591,136.4133,136.4424,13611.0
2023-03-21 15:10:00,140.34,140.47,140.31,140.37,11474.0,136.4424,136.5688,136.4133,136.4716,11474.0
2023-03-21 15:15:00,140.39,140.48,140.38,140.45,8148.0,136.491,136.5785,136.4813,136.5494,8148.0
2023-03-21 15:20:00,140.43,140.47,140.33,140.36,6731.0,136.5299,136.5688,136.4327,136.4619,6731.0
2023-03-21 15:25:00,140.34,140.35,140.26,140.29,8447.0,136.4424,136.4521,136.3646,136.3938,8447.0
2023-03-21 15:30:00,140.28,140.35,140.14,140.16,19921.0,136.3841,136.4521,136.248,136.2674,19921.0
2023-03-21 15:35:00,140.16,140.24,140.08,140.23,14883.0,136.2674,136.3452,136.1896,136.3355,14883.0
2023-03-21 15:40:00,140.27,140.47,140.26,140.47,14868.0,136.3744,136.5688,136.3646,136.5688,14868.0
2023-03-21 15:45:00,140.45,140.51,140.33,140.37,22043.0,136.5494,136.6077,136.4327,136.4716,22043.0
2023-03-21 15:50:00,140.36,140.45,140.2,140.43,37178.0,136.4619,136.5494,136.3063,136.5299,37178.0
2023-03-21 15:55:00,140.43,140.43,140.16,140.3,104489.0,136.5299,136.5299,136.2674,136.4035,104489.0
2023-03-22 09:30:00,140.11,140.72,140.11,140.39,26885.0,136.2188,136.8119,136.2188,136.491,26885.0
2023-03-22 09:35:00,140.46,140.51,139.92,139.92,10371.0,136.5591,136.6077,136.0341,136.0341,10371.0
2023-03-22 09:40:00,140.01,140.07,139.71,139.71,2300.0,136.1216,136.1799,135.8299,135.8299,2300.0
2023-03-22 09:45:00,139.84,140.12,139.67,140.04,8393.0,135.9563,136.2285,135.791,136.1507,8393.0
2023-03-22 09:50:00,140.18,140.29,140.07,140.07,7609.0,136.2869,136.3938,136.1799,136.1799,7609.0
2023-03-22 09:55:00,140.01,140.16,139.99,140.01,3705.0,136.1216,136.2674,136.1021,136.1216,3705.0
2023-03-22 10:00:00,140.01,140.26,140.01,140.2,13018.0,136.1216,136.3646,136.1216,136.3063,13018.0
2023-03-22 10:05:00,140.22,140.5,140.22,140.35,9861.0,136.3257,136.598,136.3257,136.4521,9861.0
2023-03-22 10:10:00,140.46,140.5,140.38,140.5,1551.0,136.5591,136.598,136.4813,136.598,1551.0
2023-03-22 10:15:00,140.46,140.57,140.35,140.36,9330.0,136.5591,136.666,136.4521,136.4619,9330.0
2023-03-22 10:20:00,140.35,140.4,140.13,140.18,7528.0,136.4521,136.5008,136.2382,136.2869,7528.0
2023-03-22 10:25:00,140.19,140.25,140.08,140.15,5474.0,136.2966,136.3549,136.1896,136.2577,5474.0
2023-03-22 10:30:00,140.14,140.23,139.98,140.12,5894.0,136.248,136.3355,136.0924,136.2285,5894.0
2023-03-22 10:35:00,140.09,140.24,140.03,140.1,8656.0,136.1994,136.3452,136.141,136.2091,8656.0
2023-03-22 10:40:00,140.02,140.07,139.86,139.88,4529.0,136.1313,136.1799,135.9757,135.9952,4529.0
2023-03-22 10:45:00,139.88,139.92,139.47,139.68,28784.0,135.9952,136.0341,135.5966,135.8007,28784.0
2023-03-22 10:50:00,139.75,139.75,139.45,139.46,8235.0,135.8688,135.8688,135.5771,135.5869,8235.0
2023-03-22 10:55:00,139.5,139.54,139.21,139.28,26441.0,135.6257,135.6646,135.3438,135.4119,26441.0
2023-03-22 11:00:00,139.33,139.6,139.32,139.56,6330.0,135.4605,135.723,135.4507,135.6841,6330.0
2023-03-22 11:05:00,139.59,139.73,139.49,139.53,3020.0,135.7132,135.8494,135.616,135.6549,3020.0
2023-03-22 11:10:00,139.44,139.54,139.31,139.34,6598.0,135.5674,135.6646,135.441,135.4702,6598.0
2023-03-22 11:15:00,139.34,139.41,139.26,139.32,7338.0,135.4702,135.5382,135.3924,135.4507,7338.0
2023-03-22 11:20:00,139.28,139.41,139.28,139.41,9027.0,135.4119,135.5382,135.4119,135.5382,9027.0
2023-03-22 11:25:00,139.4,139.44,139.09,139.09,5944.0,135.5285,135.5674,135.2271,135.2271,5944.0
2023-03-22 11:30:00,139.09,139.34,139.09,139.2,6321.0,135.2271,135.4702,135.2271,135.3341,6321.0
2023-03-22 11:35:00,139.21,139.21,138.95,138.96,18276.0,135.3438,135.3438,135.091,135.1007,18276.0
2023-03-22 11:40:00,138.93,139.1,138.93,139.01,5332.0,135.0716,135.2369,135.0716,135.1494,5332.0
2023-03-22 11:45:00,138.97,139.04,138.86,138.94,11835.0,135.1105,135.1785,135.0035,135.0813,11835.0
2023-03-22 11:50:00,138.95,139.01,138.92,139.0,2797.0,135.091,135.1494,135.0619,135.1396,2797.0
2023-03-22 11:55:00,139.02,139.06,138.83,138.83,9924.0,135.1591,135.198,134.9744,134.9744,9924.0
2023-03-22 12:00:00,138.82,138.92,138.8,138.86,6264.0,134.9646,135.0619,134.9452,135.0035,6264.0
2023-03-22 12:05:00,138.91,139.01,138.57,138.76,71524.0,135.0521,135.1494,134.7216,134.9063,71524.0
2023-03-22 12:10:00,138.76,138.87,138.65,138.84,9827.0,134.9063,135.0132,134.7994,134.9841,9827.0
2023-03-22 12:15:00,138.86,138.91,138.63,138.66,23255.0,135.0035,135.0521,134.7799,134.8091,23255.0
2023-03-22 12:20:00,138.69,138.99,138.69,138.99,9836.0,134.8382,135.1299,134.8382,135.1299,9836.0
2023-03-22 12:25:00,138.99,139.04,138.85,138.91,4873.0,135.1299,135.1785,134.9938,135.0521,4873.0
2023-03-22 12:30:00,138.88,138.88,138.8,138.86,15044.0,135.023,135.023,134.9452,135.0035,15044.0
2023-03-22 12:35:00,138.84,138.85,138.66,138.69,5458.0,134.9841,134.9938,134.8091,134.8382,5458.0
2023-03-22 12:40:00,138.67,138.72,138.64,138.69,4277.0,134.8188,134.8674,134.7896,134.8382,4277.0
2023-03-22 12:45:00,138.71,138.71,138.61,138.65,4904.0,134.8577,134.8577,134.7605,134.7994,4904.0
2023-03-22 12:50:00,138.65,138.68,138.54,138.58,5409.0,134.7994,134.8285,134.6924,134.7313,5409.0
2023-03-22 12:55:00,138.6,138.61,138.4,138.5,8965.0,134.7507,134.7605,134.5563,134.6535,8965.0
2023-03-22 13:00:00,138.51,138.52,138.2,138.26,8481.0,134.6632,134.673,134.3618,134.4202,8481.0
2023-03-22 13:05:00,138.3,138.36,138.24,138.28,7732.0,134.4591,134.5174,134.4007,134.4396,7732.0
2023-03-22 13:10:00,138.24,138.59,138.24,138.59,6283.0,134.4007,134.741,134.4007,134.741,6283.0
2023-03-22 13:15:00,138.56,138.58,138.5,138.52,5516.0,134.7119,134.7313,134.6535,134.673,5516.0
2023-03-22 13:20:00,138.5,138.65,138.49,138.54,6315.0,134.6535,134.7994,134.6438,134.6924,6315.0
2023-03-22 13:25:00,138.57,138.65,138.56,138.65,5171.0,134.7216,134.7994,134.7119,134.7994,5171.0
2023-03-22 13:30:00,138.66,138.85,138.66,138.77,7988.0,134.8091,134.9938,134.8091,134.916,7988.0
2023-03-22 13:35:00,138.77,138.81,138.65,138.68,7794.0,134.916,134.9549,134.7994,134.8285,7794.0
2023-03-22 13:40:00,138.68,138.85,138.68,138.82,9733.0,134.8285,134.9938,134.8285,134.9646,9733.0
2023-03-22 13:45:00,138.84,139.19,138.84,139.11,133452.0,134.9841,135.3244,134.9841,135.2466,133452.0
2023-03-22 13:50:00,139.13,139.31,139.09,139.21,20694.0,135.266,135.441,135.2271,135.3438,20694.0
2023-03-22 13:55:00,139.21,139.38,139.14,139.19,9377.0,135.3438,135.5091,135.2757,135.3244,9377.0
2023-03-22 14:00:00,139.2,139.68,139.18,139.46,18731.0,135.3341,135.8007,135.3146,135.5869,18731.0
2023-03-22 14:05:00,139.46,139.73,139.19,139.23,15525.0,135.5869,135.8494,135.3244,135.3632,15525.0
2023-03-22 14:10:00,139.24,139.29,138.8,138.96,25909.0,135.373,135.4216,134.9452,135.1007,25909.0
2023-03-22 14:15:00,139.03,139.18,138.77,139.16,9713.0,135.1688,135.3146,134.916,135.2952,9713.0
2023-03-22 14:20:00,139.19,139.2,139.0,139.06,14099.0,135.3244,135.3341,135.1396,135.198,14099.0
2023-03-22 14:25:00,139.03,139.12,138.86,138.86,8841.0,135.1688,135.2563,135.0035,135.0035,8841.0
2023-03-22 14:30:00,138.92,139.12,138.74,138.87,13753.0,135.0619,135.2563,134.8869,135.0132,13753.0
2023-03-22 14:35:00,138.92,139.18,138.53,139.02,20305.0,135.0619,135.3146,134.6827,135.1591,20305.0
2023-03-22 14:40:00,139.09,139.39,138.98,139.21,29240.0,135.2271,135.5188,135.1202,135.3438,29240.0
2023-03-22 14:45:00,139.15,139.39,139.08,139.26,13042.0,135.2855,135.5188,135.2174,135.3924,13042.0
2023-03-22 14:50:00,139.21,139.27,138.86,138.88,13619.0,135.3438,135.4021,135.0035,135.023,13619.0
2023-03-22 14:55:00,138.89,138.99,138.62,138.7,10170.0,135.0327,135.1299,134.7702,134.848,10170.0
2023-03-22 15:00:00,138.65,138.68,138.02,138.03,15294.0,134.7994,134.8285,134.1868,134.1966,15294.0
2023-03-22 15:05:00,138.03,138.09,137.69,137.83,33104.0,134.1966,134.2549,133.866,134.0021,33104.0
2023-03-22 15:10:00,137.86,138.14,137.75,138.14,7012.0,134.0313,134.3035,133.9243,134.3035,7012.0
2023-03-22 15:15:00,138.14,138.53,138.11,138.37,11776.0,134.3035,134.6827,134.2743,134.5271,11776.0
2023-03-22 15:20:00,138.37,138.76,138.3,138.49,8997.0,134.5271,134.9063,134.4591,134.6438,8997.0
2023-03-22 15:25:00,138.49,138.68,138.27,138.57,12189.0,134.6438,134.8285,134.4299,134.7216,12189.0
2023-03-22 15:30:00,138.51,138.6,138.04,138.15,12337.0,134.6632,134.7507,134.2063,134.3132,12337.0
2023-03-22 15:35:00,138.17,138.26,137.84,137.99,14687.0,134.3327,134.4202,134.0118,134.1577,14687.0
2023-03-22 15:40:00,138.05,138.24,137.87,137.87,19380.0,134.216,134.4007,134.041,134.041,19380.0
2023-03-22 15:45:00,137.84,137.85,137.5,137.74,35668.0,134.0118,134.0216,133.6813,133.9146,35668.0
2023-03-22 15:50:00,137.75,137.76,137.13,137.29,71312.0,133.9243,133.9341,133.3216,133.4771,71312.0
2023-03-22 15:55:00,137.3,137.31,136.63,136.68,147995.0,133.4868,133.4966,132.8355,132.8841,147995.0
2023-03-23 09:30:00,136.61,137.38,136.09,136.53,26823.0,132.816,133.5646,132.3104,132.7382,26823.0
2023-03-23 09:35:00,136.52,136.73,136.39,136.7,12262.0,132.7285,132.9327,132.6021,132.9035,12262.0
2023-03-23 09:40:00,136.72,137.01,136.53,136.8,27092.0,132.923,133.2049,132.7382,133.0007,27092.0
2023-03-23 09:45:00,136.83,137.48,136.83,137.47,9839.0,133.0299,133.6618,133.0299,133.6521,9839.0
2023-03-23 09:50:00,137.38,137.49,137.0,137.06,5383.0,133.5646,133.6716,133.1952,133.2535,5383.0
2023-03-23 09:55:00,137.08,137.12,136.55,136.71,9247.0,133.273,133.3118,132.7577,132.9132,9247.0
2023-03-23 10:00:00,136.74,137.33,136.65,137.13,19724.0,132.9424,133.516,132.8549,133.3216,19724.0
2023-03-23 10:05:00,137.19,137.26,136.97,137.26,11474.0,133.3799,133.448,133.166,133.448,11474.0
2023-03-23 10:10:00,137.22,137.41,137.09,137.09,9139.0,133.4091,133.5938,133.2827,133.2827,9139.0
2023-03-23 10:15:00,137.11,137.34,137.06,137.13,13329.0,133.3021,133.5257,133.2535,133.3216,13329.0
2023-03-23 10:20:00,137.09,137.09,136.89,137.02,6624.0,133.2827,133.2827,133.0882,133.2146,6624.0
2023-03-23 10:25:00,137.03,137.25,137.03,137.15,31103.0,133.2243,133.4382,133.2243,133.341,31103.0
2023-03-23 10:30:00,137.19,137.22,136.72,136.84,15607.0,133.3799,133.4091,132.923,133.0396,15607.0
2023-03-23 10:35:00,136.85,136.96,136.78,136.85,12375.0,133.0493,133.1563,132.9813,133.0493,12375.0
2023-03-23 10:40:00,136.82,136.91,136.74,136.78,6944.0,133.0202,133.1077,132.9424,132.9813,6944.0
2023-03-23 10:45:00,136.77,136.9,136.68,136.87,9873.0,132.9716,133.098,132.8841,133.0688,9873.0
2023-03-23 10:50:00,136.9,136.99,136.83,136.97,11171.0,133.098,133.1855,133.0299,133.166,11171.0
2023-03-23 10:55:00,136.96,137.32,136.9,137.19,9644.0,133.1563,133.5063,133.098,133.3799,9644.0
2023-03-23 11:00:00,137.21,137.4,137.21,137.34,6685.0,133.3993,133.5841,133.3993,133.5257,6685.0
2023-03-23 11:05:00,137.41,137.42,137.28,137.32,7369.0,133.5938,133.6035,133.4674,133.5063,7369.0
2023-03-23 11:10:00,137.34,137.34,137.15,137.16,5146.0,133.5257,133.5257,133.341,133.3507,5146.0
2023-03-23 11:15:00,137.16,137.31,137.1,137.11,10675.0,133.3507,133.4966,133.2924,133.3021,10675.0
2023-03-23 11:20:00,137.13,137.18,137.03,137.12,7380.0,133.3216,133.3702,133.2243,133.3118,7380.0
2023-03-23 11:25:00,137.1,137.27,137.08,137.16,9856.0,133.2924,133.4577,133.273,133.3507,9856.0
2023-03-23 11:30:00,137.21,137.25,136.93,137.03,10007.0,133.3993,133.4382,133.1271,133.2243,10007.0
2023-03-23 11:35:00,137.03,137.24,137.0,137.1,12200.0,133.2243,133.4285,133.1952,133.2924,12200.0
2023-03-23 11:40:00,137.09,137.22,137.0,137.0,6451.0,133.2827,133.4091,133.1952,133.1952,6451.0
2023-03-23 11:45:00,136.99,137.08,136.89,136.97,11205.0,133.1855,133.273,133.0882,133.166,11205.0
2023-03-23 11:50:00,136.96,137.08,136.9,136.92,10811.0,133.1563,133.273,133.098,133.1174,10811.0
2023-03-23 11:55:00,136.89,136.9,136.66,136.8,14949.0,133.0882,133.098,132.8646,133.0007,14949.0
2023-03-23 12:00:00,136.78,136.91,136.69,136.73,8502.0,132.9813,133.1077,132.8938,132.9327,8502.0
2023-03-23 12:05:00,136.77,137.25,136.7,137.25,32775.0,132.9716,133.4382,132.9035,133.4382,32775.0
2023-03-23 12:10:00,137.33,137.33,136.99,137.03,6379.0,133.516,133.516,133.1855,133.2243,6379.0
2023-03-23 12:15:00,137.0,137.1,136.95,137.0,5823.0,133.1952,133.2924,133.1466,133.1952,5823.0
2023-03-23 12:20:00,137.0,137.18,136.94,137.18,15892.0,133.1952,133.3702,133.1368,133.3702,15892.0
2023-03-23 12:25:00,137.14,137.43,137.14,137.2,12495.0,133.3313,133.6132,133.3313,133.3896,12495.0
2023-03-23 12:30:00,137.23,137.38,137.15,137.17,7409.0,133.4188,133.5646,133.341,133.3605,7409.0
2023-03-23 12:35:00,137.16,137.17,136.97,137.04,7081.0,133.3507,133.3605,133.166,133.2341,7081.0
2023-03-23 12:40:00,137.02,137.16,136.9,137.08,19513.0,133.2146,133.3507,133.098,133.273,19513.0
2023-03-23 12:45:00,137.04,137.1,136.97,137.08,16676.0,133.2341,133.2924,133.166,133.273,16676.0
2023-03-23 12:50:00,137.08,137.09,136.86,137.03,8614.0,133.273,133.2827,133.0591,133.2243,8614.0
2023-03-23 12:55:00,137.01,137.01,136.92,136.95,9236.0,133.2049,133.2049,133.1174,133.1466,9236.0
2023-03-23 13:00:00,136.95,136.97,136.8,136.94,13207.0,133.1466,133.166,133.0007,133.1368,13207.0
2023-03-23 13:05:00,136.95,137.06,136.84,136.87,14217.0,133.1466,133.2535,133.0396,133.0688,14217.0
2023-03-23 13:10:00,136.87,136.91,136.77,136.9,14267.0,133.0688,133.1077,132.9716,133.098,14267.0
2023-03-23 13:15:00,136.89,137.03,136.89,136.94,21645.0,133.0882,133.2243,133.0882,133.1368,21645.0
2023-03-23 13:20:00,136.9,137.13,136.82,137.0,10321.0,133.098,133.3216,133.0202,133.1952,10321.0
2023-03-23 13:25:00,137.0,137.05,136.64,136.85,20883.0,133.1952,133.2438,132.8452,133.0493,20883.0
2023-03-23 13:30:00,136.82,136.96,136.74,136.78,11184.0,133.0202,133.1563,132.9424,132.9813,11184.0
2023-03-23 13:35:00,136.78,137.0,136.78,137.0,9344.0,132.9813,133.1952,132.9813,133.1952,9344.0
2023-03-23 13:40:00,137.04,137.27,137.04,137.24,18221.0,133.2341,133.4577,133.2341,133.4285,18221.0
2023-03-23 13:45:00,137.25,137.25,136.93,137.03,4660.0,133.4382,133.4382,133.1271,133.2243,4660.0
2023-03-23 13:50:00,137.02,137.09,136.95,137.06,6773.0,133.2146,133.2827,133.1466,133.2535,6773.0
2023-03-23 13:55:00,136.98,137.17,136.95,137.12,6355.0,133.1757,133.3605,133.1466,133.3118,6355.0
2023-03-23 14:00:00,137.14,137.28,137.06,137.1,8281.0,133.3313,133.4674,133.2535,133.2924,8281.0
2023-03-23 14:05:00,137.1,137.2,136.95,136.96,9410.0,133.2924,133.3896,133.1466,133.1563,9410.0
2023-03-23 14:10:00,137.02,137.15,136.98,137.15,5887.0,133.2146,133.341,133.1757,133.341,5887.0
2023-03-23 14:15:00,137.17,137.25,137.1,137.21,6962.0,133.3605,133.4382,133.2924,133.3993,6962.0
2023-03-23 14:20:00,137.14,137.15,136.92,136.98,13925.0,133.3313,133.341,133.1174,133.1757,13925.0
2023-03-23 14:25:00,137.01,137.03,136.86,136.86,11731.0,133.2049,133.2243,133.0591,133.0591,11731.0
2023-03-23 14:30:00,136.88,136.96,136.74,136.81,26982.0,133.0785,133.1563,132.9424,133.0105,26982.0
2023-03-23 14:35:00,136.84,137.03,136.84,136.91,9765.0,133.0396,133.2243,133.0396,133.1077,9765.0
2023-03-23 14:40:00,136.9,136.94,136.67,136.68,21825.0,133.098,133.1368,132.8743,132.8841,21825.0
2023-03-23 14:45:00,136.69,136.82,136.49,136.82,25265.0,132.8938,133.0202,132.6993,133.0202,25265.0
2023-03-23 14:50:00,136.82,136.92,136.67,136.67,48691.0,133.0202,133.1174,132.8743,132.8743,48691.0
2023-03-23 14:55:00,136.65,137.04,136.65,137.04,25726.0,132.8549,133.2341,132.8549,133.2341,25726.0
2023-03-23 15:00:00,137.05,137.86,137.05,137.31,27624.0,133.2438,134.0313,133.2438,133.4966,27624.0
2023-03-23 15:05:00,137.31,137.32,137.02,137.28,13668.0,133.4966,133.5063,133.2146,133.4674,13668.0
2023-03-23 15:10:00,137.35,137.44,137.05,137.21,14756.0,133.5355,133.623,133.2438,133.3993,14756.0
2023-03-23 15:15:00,137.2,137.3,136.76,136.84,22810.0,133.3896,133.4868,132.9618,133.0396,22810.0
2023-03-23 15:20:00,136.81,137.15,136.54,137.09,28869.0,133.0105,133.341,132.748,133.2827,28869.0
2023-03-23 15:25:00,137.07,137.15,136.93,136.97,11107.0,133.2632,133.341,133.1271,133.166,11107.0
2023-03-23 15:30:00,136.94,137.01,136.81,136.97,19732.0,133.1368,133.2049,133.0105,133.166,19732.0
2023-03-23 15:35:00,136.96,137.27,136.95,137.22,20718.0,133.1563,133.4577,133.1466,133.4091,20718.0
2023-03-23 15:40:00,137.2,137.41,137.11,137.37,14709.0,133.3896,133.5938,133.3021,133.5549,14709.0
2023-03-23 15:45:00,137.4,137.72,137.39,137.58,31616.0,133.5841,133.8952,133.5743,133.7591,31616.0
2023-03-23 15:50:00,137.59,137.98,137.56,137.74,50353.0,133.7688,134.148,133.7396,133.9146,50353.0
2023-03-23 15:55:00,137.74,137.88,137.5,137.83,245477.0,133.9146,134.0507,133.6813,134.0021,245477.0
2023-03-24 09:30:00,136.69,137.17,136.52,137.17,51731.0,132.8938,133.3605,132.7285,133.3605,51731.0
2023-03-24 09:35:00,137.16,137.76,136.36,136.49,30533.0,133.3507,133.9341,132.573,132.6993,30533.0
2023-03-24 09:40:00,136.39,136.59,136.14,136.19,19670.0,132.6021,132.7966,132.3591,132.4077,19670.0
2023-03-24 09:45:00,136.1,136.26,135.77,136.24,44282.0,132.3202,132.4757,131.9993,132.4563,44282.0
2023-03-24 09:50:00,136.23,136.27,135.92,136.1,19908.0,132.4466,132.4855,132.1452,132.3202,19908.0
2023-03-24 09:55:00,136.12,136.15,135.93,135.95,16506.0,132.3396,132.3688,132.1549,132.1743,16506.0
2023-03-24 10:00:00,136.03,136.5,136.01,136.5,25580.0,132.2521,132.7091,132.2327,132.7091,25580.0
2023-03-24 10:05:00,136.47,136.47,136.09,136.4,19462.0,132.6799,132.6799,132.3104,132.6118,19462.0
2023-03-24 10:10:00,136.39,136.45,136.14,136.26,6281.0,132.6021,132.6605,132.3591,132.4757,6281.0
2023-03-24 10:15:00,136.09,136.44,136.06,136.11,7132.0,132.3104,132.6507,132.2813,132.3299,7132.0
2023-03-24 10:20:00,136.05,136.22,135.93,136.22,7627.0,132.2716,132.4368,132.1549,132.4368,7627.0
2023-03-24 10:25:00,136.34,136.81,136.34,136.71,12498.0,132.5535,133.0105,132.5535,132.9132,12498.0
2023-03-24 10:30:00,136.64,137.48,136.63,137.31,40465.0,132.8452,133.6618,132.8355,133.4966,40465.0
2023-03-24 10:35:00,137.32,137.5,137.23,137.42,21474.0,133.5063,133.6813,133.4188,133.6035,21474.0
2023-03-24 10:40:00,137.42,137.43,137.17,137.17,13159.0,133.6035,133.6132,133.3605,133.3605,13159.0
2023-03-24 10:45:00,137.22,137.39,136.83,137.1,25909.0,133.4091,133.5743,133.0299,133.2924,25909.0
2023-03-24 10:50:00,137.04,137.37,136.84,137.37,10837.0,133.2341,133.5549,133.0396,133.5549,10837.0
2023-03-24 10:55:00,137.37,137.58,137.36,137.53,10859.0,133.5549,133.7591,133.5452,133.7105,10859.0
2023-03-24 11:00:00,137.6,137.6,137.37,137.47,8649.0,133.7785,133.7785,133.5549,133.6521,8649.0
2023-03-24 11:05:00,137.47,137.47,137.25,137.25,6387.0,133.6521,133.6521,133.4382,133.4382,6387.0
2023-03-24 11:10:00,137.21,137.21,136.88,137.08,8224.0,133.3993,133.3993,133.0785,133.273,8224.0
2023-03-24 11:15:00,137.08,137.5,137.08,137.38,23381.0,133.273,133.6813,133.273,133.5646,23381.0
2023-03-24 11:20:00,137.43,137.5,137.3,137.49,7629.0,133.6132,133.6813,133.4868,133.6716,7629.0
2023-03-24 11:25:00,137.54,137.64,137.52,137.56,5110.0,133.7202,133.8174,133.7007,133.7396,5110.0
2023-03-24 11:30:00,137.57,137.7,137.51,137.6,16064.0,133.7493,133.8757,133.691,133.7785,16064.0
2023-03-24 11:35:00,137.64,137.86,137.64,137.81,6314.0,133.8174,134.0313,133.8174,133.9827,6314.0
2023-03-24 11:40:00,137.91,138.33,137.87,138.29,16593.0,134.0799,134.4882,134.041,134.4494,16593.0
2023-03-24 11:45:00,138.28,138.92,138.28,138.77,47637.0,134.4396,135.0619,134.4396,134.916,47637.0
2023-03-24 11:50:00,138.77,138.82,138.49,138.64,21648.0,134.916,134.9646,134.6438,134.7896,21648.0
2023-03-24 11:55:00,138.65,138.98,138.61,138.85,17149.0,134.7994,135.1202,134.7605,134.9938,17149.0
2023-03-24 12:00:00,138.83,139.24,138.76,139.08,29265.0,134.9744,135.373,134.9063,135.2174,29265.0
2023-03-24 12:05:00,139.05,139.12,138.88,138.88,17785.0,135.1882,135.2563,135.023,135.023,17785.0
2023-03-24 12:10:00,138.86,138.97,138.79,138.92,19925.0,135.0035,135.1105,134.9355,135.0619,19925.0
2023-03-24 12:15:00,138.9,138.97,138.61,138.7,24355.0,135.0424,135.1105,134.7605,134.848,24355.0
2023-03-24 12:20:00,138.76,138.88,138.62,138.86,23342.0,134.9063,135.023,134.7702,135.0035,23342.0
2023-03-24 12:25:00,138.89,138.89,138.61,138.85,17466.0,135.0327,135.0327,134.7605,134.9938,17466.0
2023-03-24 12:30:00,138.9,139.05,138.89,139.01,26050.0,135.0424,135.1882,135.0327,135.1494,26050.0
2023-03-24 12:35:00,139.04,139.05,138.88,138.93,9206.0,135.1785,135.1882,135.023,135.0716,9206.0
2023-03-24 12:40:00,138.94,139.33,138.94,139.25,12259.0,135.0813,135.4605,135.0813,135.3827,12259.0
2023-03-24 12:45:00,139.24,139.62,139.22,139.56,21002.0,135.373,135.7424,135.3535,135.6841,21002.0
2023-03-24 12:50:00,139.61,139.61,139.36,139.36,20290.0,135.7327,135.7327,135.4896,135.4896,20290.0
2023-03-24 12:55:00,139.36,139.55,139.27,139.27,17479.0,135.4896,135.6744,135.4021,135.4021,17479.0
2023-03-24 13:00:00,139.31,139.37,139.07,139.12,17378.0,135.441,135.4994,135.2077,135.2563,17378.0
2023-03-24 13:05:00,139.15,139.18,138.92,139.02,12241.0,135.2855,135.3146,135.0619,135.1591,12241.0
2023-03-24 13:10:00,139.03,139.09,138.83,138.98,10503.0,135.1688,135.2271,134.9744,135.1202,10503.0
2023-03-24 13:15:00,139.03,139.12,138.85,138.89,10990.0,135.1688,135.2563,134.9938,135.0327,10990.0
2023-03-24 13:20:00,138.92,139.41,138.83,139.37,30654.0,135.0619,135.5382,134.9744,135.4994,30654.0
2023-03-24 13:25:00,139.4,139.7,139.33,139.41,48900.0,135.5285,135.8202,135.4605,135.5382,48900.0
2023-03-24 13:30:00,139.49,139.57,139.06,139.12,26414.0,135.616,135.6938,135.198,135.2563,26414.0
2023-03-24 13:35:00,139.12,139.16,138.9,139.14,19217.0,135.2563,135.2952,135.0424,135.2757,19217.0
2023-03-24 13:40:00,139.16,139.23,139.0,139.08,12174.0,135.2952,135.3632,135.1396,135.2174,12174.0
2023-03-24 13:45:00,139.07,139.29,139.0,139.2,18818.0,135.2077,135.4216,135.1396,135.3341,18818.0
2023-03-24 13:50:00,139.21,139.38,139.19,139.24,12350.0,135.3438,135.5091,135.3244,135.373,12350.0
2023-03-24 13:55:00,139.26,139.48,139.22,139.46,12355.0,135.3924,135.6063,135.3535,135.5869,12355.0
2023-03-24 14:00:00,139.57,139.6,139.44,139.49,12544.0,135.6938,135.723,135.5674,135.616,12544.0
2023-03-24 14:05:00,139.51,139.53,139.31,139.35,15385.0,135.6355,135.6549,135.441,135.4799,15385.0
2023-03-24 14:10:00,139.36,139.67,139.24,139.66,12460.0,135.4896,135.791,135.373,135.7813,12460.0
2023-03-24 14:15:00,139.66,139.77,139.61,139.67,8058.0,135.7813,135.8882,135.7327,135.791,8058.0
2023-03-24 14:20:00,139.63,139.69,139.38,139.42,22450.0,135.7521,135.8105,135.5091,135.548,22450.0
2023-03-24 14:25:00,139.46,139.53,139.4,139.51,9175.0,135.5869,135.6549,135.5285,135.6355,9175.0
2023-03-24 14:30:00,139.5,139.89,139.5,139.74,12629.0,135.6257,136.0049,135.6257,135.8591,12629.0
2023-03-24 14:35:00,139.75,139.85,139.72,139.76,16173.0,135.8688,135.966,135.8396,135.8785,16173.0
2023-03-24 14:40:00,139.7,139.72,139.56,139.64,10358.0,135.8202,135.8396,135.6841,135.7619,10358.0
2023-03-24 14:45:00,139.63,139.7,139.49,139.62,12472.0,135.7521,135.8202,135.616,135.7424,12472.0
2023-03-24 14:50:00,139.59,139.59,139.37,139.47,11252.0,135.7132,135.7132,135.4994,135.5966,11252.0
2023-03-24 14:55:00,139.49,139.65,139.47,139.5,15183.0,135.616,135.7716,135.5966,135.6257,15183.0
2023-03-24 15:00:00,139.48,139.53,139.39,139.44,9744.0,135.6063,135.6549,135.5188,135.5674,9744.0
2023-03-24 15:05:00,139.41,139.56,139.34,139.41,45560.0,135.5382,135.6841,135.4702,135.5382,45560.0
2023-03-24 15:10:00,139.41,139.67,139.38,139.66,18417.0,135.5382,135.791,135.5091,135.7813,18417.0
2023-03-24 15:15:00,139.65,139.78,139.56,139.63,24613.0,135.7716,135.898,135.6841,135.7521,24613.0
2023-03-24 15:20:00,139.59,139.89,139.57,139.7,23652.0,135.7132,136.0049,135.6938,135.8202,23652.0
2023-03-24 15:25:00,139.7,139.9,139.68,139.86,17337.0,135.8202,136.0146,135.8007,135.9757,17337.0
2023-03-24 15:30:00,139.87,140.01,139.83,139.98,26924.0,135.9855,136.1216,135.9466,136.0924,26924.0
2023-03-24 15:35:00,139.97,140.11,139.89,139.95,44285.0,136.0827,136.2188,136.0049,136.0632,44285.0
2023-03-24 15:40:00,139.94,140.15,139.9,140.09,33355.0,136.0535,136.2577,136.0146,136.1994,33355.0
2023-03-24 15:45:00,140.06,140.1,139.83,139.97,59544.0,136.1702,136.2091,135.9466,136.0827,59544.0
2023-03-24 15:50:00,139.96,139.96,139.76,139.88,76168.0,136.073,136.073,135.8785,135.9952,76168.0
2023-03-24 15:55:00,139.89,140.52,139.87,140.48,283834.0,136.0049,136.6174,135.9855,136.5785,283834.0
2023-03-27 09:30:00,141.31,141.54,140.97,141.09,49458.0,137.3855,137.6091,137.0549,137.1716,49458.0
2023-03-27 09:35:00,141.07,141.66,140.98,141.01,16641.0,137.1521,137.7258,137.0646,137.0938,16641.0
2023-03-27 09:40:00,141.05,141.2,140.82,141.19,9878.0,137.1327,137.2785,136.9091,137.2688,9878.0
2023-03-27 09:45:00,141.13,141.6,141.1,141.49,12184.0,137.2105,137.6674,137.1813,137.5605,12184.0
2023-03-27 09:50:00,141.47,141.93,141.46,141.7,6455.0,137.541,137.9883,137.5313,137.7646,6455.0
2023-03-27 09:55:00,141.77,141.8,141.23,141.27,14801.0,137.8327,137.8619,137.3077,137.3466,14801.0
2023-03-27 10:00:00,141.25,141.26,140.85,140.95,19960.0,137.3271,137.3369,136.9383,137.0355,19960.0
2023-03-27 10:05:00,140.89,140.95,140.6,140.76,11943.0,136.9771,137.0355,136.6952,136.8508,11943.0
2023-03-27 10:10:00,140.76,140.97,140.62,140.85,7583.0,136.8508,137.0549,136.7146,136.9383,7583.0
2023-03-27 10:15:00,140.75,140.87,140.5,140.66,9582.0,136.841,136.9577,136.598,136.7535,9582.0
2023-03-27 10:20:00,140.68,140.71,140.31,140.31,10769.0,136.773,136.8021,136.4133,136.4133,10769.0
2023-03-27 10:25:00,140.34,140.43,140.09,140.43,16380.0,136.4424,136.5299,136.1994,136.5299,16380.0
2023-03-27 10:30:00,140.4,140.47,140.05,140.31,13762.0,136.5008,136.5688,136.1605,136.4133,13762.0
2023-03-27 10:35:00,140.37,140.42,140.02,140.03,17904.0,136.4716,136.5202,136.1313,136.141,17904.0
2023-03-27 10:40:00,140.03,140.19,139.88,140.03,14616.0,136.141,136.2966,135.9952,136.141,14616.0
2023-03-27 10:45:00,140.05,140.58,139.99,140.58,13623.0,136.1605,136.6758,136.1021,136.6758,13623.0
2023-03-27 10:50:00,140.59,140.76,140.57,140.73,6720.0,136.6855,136.8508,136.666,136.8216,6720.0
2023-03-27 10:55:00,140.75,140.9,140.6,140.71,6948.0,136.841,136.9869,136.6952,136.8021,6948.0
2023-03-27 11:00:00,140.74,140.95,140.73,140.94,4675.0,136.8313,137.0355,136.8216,137.0258,4675.0
2023-03-27 11:05:00,140.9,140.96,140.78,140.85,5111.0,136.9869,137.0452,136.8702,136.9383,5111.0
2023-03-27 11:10:00,140.82,140.95,140.77,140.89,5903.0,136.9091,137.0355,136.8605,136.9771,5903.0
2023-03-27 11:15:00,140.88,140.91,140.74,140.82,8534.0,136.9674,136.9966,136.8313,136.9091,8534.0
2023-03-27 11:20:00,140.91,141.25,140.84,141.24,43494.0,136.9966,137.3271,136.9285,137.3174,43494.0
2023-03-27 11:25:00,141.26,141.69,141.26,141.57,46517.0,137.3369,137.7549,137.3369,137.6383,46517.0
2023-03-27 11:30:00,141.52,141.86,141.5,141.73,8644.0,137.5896,137.9202,137.5702,137.7938,8644.0
2023-03-27 11:35:00,141.76,142.0,141.66,142.0,16721.0,137.823,138.0563,137.7258,138.0563,16721.0
2023-03-27 11:40:00,142.0,142.12,141.9,142.06,11383.0,138.0563,138.173,137.9591,138.1146,11383.0
2023-03-27 11:45:00,142.03,142.22,141.99,141.99,15051.0,138.0855,138.2702,138.0466,138.0466,15051.0
2023-03-27 11:50:00,141.99,142.07,141.85,142.0,11826.0,138.0466,138.1244,137.9105,138.0563,11826.0
2023-03-27 11:55:00,142.0,142.06,141.78,141.82,8836.0,138.0563,138.1146,137.8424,137.8813,8836.0
2023-03-27 12:00:00,141.82,142.14,141.82,142.12,7036.0,137.8813,138.1924,137.8813,138.173,7036.0
2023-03-27 12:05:00,142.07,142.08,141.88,141.96,8305.0,138.1244,138.1341,137.9396,138.0174,8305.0
2023-03-27 12:10:00,141.95,142.11,141.92,142.0,7592.0,138.0077,138.1633,137.9785,138.0563,7592.0
2023-03-27 12:15:00,142.0,142.19,142.0,142.18,7280.0,138.0563,138.241,138.0563,138.2313,7280.0
2023-03-27 12:20:00,142.17,142.24,142.06,142.19,5371.0,138.2216,138.2896,138.1146,138.241,5371.0
2023-03-27 12:25:00,142.19,142.19,141.94,142.02,6907.0,138.241,138.241,137.998,138.0758,6907.0
2023-03-27 12:30:00,142.04,142.15,141.98,141.98,5964.0,138.0952,138.2021,138.0369,138.0369,5964.0
2023-03-27 12:35:00,141.95,142.19,141.95,142.05,14456.0,138.0077,138.241,138.0077,138.1049,14456.0
2023-03-27 12:40:00,142.05,142.16,142.0,142.0,5537.0,138.1049,138.2119,138.0563,138.0563,5537.0
2023-03-27 12:45:00,142.02,142.08,141.88,142.06,21255.0,138.0758,138.1341,137.9396,138.1146,21255.0
2023-03-27 12:50:00,142.06,142.08,141.87,141.91,9964.0,138.1146,138.1341,137.9299,137.9688,9964.0
2023-03-27 12:55:00,141.9,142.05,141.9,142.03,10920.0,137.9591,138.1049,137.9591,138.0855,10920.0
2023-03-27 13:00:00,142.03,142.11,141.92,142.09,20949.0,138.0855,138.1633,137.9785,138.1438,20949.0
2023-03-27 13:05:00,142.12,142.21,141.98,142.15,10074.0,138.173,138.2605,138.0369,138.2021,10074.0
2023-03-27 13:10:00,142.14,142.16,142.05,142.1,13607.0,138.1924,138.2119,138.1049,138.1535,13607.0
2023-03-27 13:15:00,142.07,142.23,142.04,142.22,9305.0,138.1244,138.2799,138.0952,138.2702,9305.0
2023-03-27 13:20:00,142.22,142.35,142.18,142.22,8044.0,138.2702,138.3966,138.2313,138.2702,8044.0
2023-03-27 13:25:00,142.22,142.26,142.1,142.17,15157.0,138.2702,138.3091,138.1535,138.2216,15157.0
2023-03-27 13:30:00,142.17,142.36,142.16,142.34,14715.0,138.2216,138.4063,138.2119,138.3869,14715.0
2023-03-27 13:35:00,142.31,142.4,142.3,142.33,31989.0,138.3577,138.4452,138.348,138.3771,31989.0
2023-03-27 13:40:00,142.34,142.39,142.03,142.12,19664.0,138.3869,138.4355,138.0855,138.173,19664.0
2023-03-27 13:45:00,142.11,142.16,142.0,142.01,12418.0,138.1633,138.2119,138.0563,138.066,12418.0
2023-03-27 13:50:00,142.02,142.02,141.62,141.62,6878.0,138.0758,138.0758,137.6869,137.6869,6878.0
2023-03-27 13:55:00,141.59,141.89,141.59,141.69,9812.0,137.6577,137.9494,137.6577,137.7549,9812.0
2023-03-27 14:00:00,141.67,141.73,141.54,141.59,10335.0,137.7355,137.7938,137.6091,137.6577,10335.0
2023-03-27 14:05:00,141.58,141.87,141.57,141.8,9597.0,137.648,137.9299,137.6383,137.8619,9597.0
2023-03-27 14:10:00,141.82,141.84,141.73,141.8,4424.0,137.8813,137.9008,137.7938,137.8619,4424.0
2023-03-27 14:15:00,141.83,141.87,141.69,141.81,10289.0,137.891,137.9299,137.7549,137.8716,10289.0
2023-03-27 14:20:00,141.83,141.98,141.79,141.97,7356.0,137.891,138.0369,137.8521,138.0271,7356.0
2023-03-27 14:25:00,141.99,142.08,141.95,142.06,9095.0,138.0466,138.1341,138.0077,138.1146,9095.0
2023-03-27 14:30:00,142.09,142.15,141.97,141.97,9198.0,138.1438,138.2021,138.0271,138.0271,9198.0
2023-03-27 14:35:00,142.0,142.06,141.92,141.92,8544.0,138.0563,138.1146,137.9785,137.9785,8544.0
2023-03-27 14:40:00,141.94,141.97,141.84,141.9,6689.0,137.998,138.0271,137.9008,137.9591,6689.0
2023-03-27 14:45:00,141.93,141.99,141.88,141.94,6152.0,137.9883,138.0466,137.9396,137.998,6152.0
2023-03-27 14:50:00,141.94,141.98,141.82,141.87,9831.0,137.998,138.0369,137.8813,137.9299,9831.0
2023-03-27 14:55:00,141.87,142.07,141.86,142.01,8126.0,137.9299,138.1244,137.9202,138.066,8126.0
2023-03-27 15:00:00,142.02,142.08,141.85,141.89,9604.0,138.0758,138.1341,137.9105,137.9494,9604.0
2023-03-27 15:05:00,141.88,141.94,141.82,141.86,4029.0,137.9396,137.998,137.8813,137.9202,4029.0
2023-03-27 15:10:00,141.86,141.92,141.82,141.89,5359.0,137.9202,137.9785,137.8813,137.9494,5359.0
2023-03-27 15:15:00,141.87,141.98,141.85,141.88,7358.0,137.9299,138.0369,137.9105,137.9396,7358.0
2023-03-27 15:20:00,141.89,142.03,141.85,142.03,9716.0,137.9494,138.0855,137.9105,138.0855,9716.0
2023-03-27 15:25:00,142.0,142.04,141.89,141.93,10121.0,138.0563,138.0952,137.9494,137.9883,10121.0
2023-03-27 15:30:00,141.96,142.06,141.87,141.93,16992.0,138.0174,138.1146,137.9299,137.9883,16992.0
2023-03-27 15:35:00,141.95,141.97,141.61,141.69,15585.0,138.0077,138.0271,137.6771,137.7549,15585.0
2023-03-27 15:40:00,141.7,141.73,141.6,141.64,17334.0,137.7646,137.7938,137.6674,137.7063,17334.0
2023-03-27 15:45:00,141.65,141.66,141.43,141.43,36511.0,137.716,137.7258,137.5021,137.5021,36511.0
2023-03-27 15:50:00,141.34,141.49,141.18,141.4,49584.0,137.4146,137.5605,137.2591,137.473,49584.0
2023-03-27 15:55:00,141.39,141.5,141.05,141.18,174351.0,137.4633,137.5702,137.1327,137.2591,174351.0
2023-03-28 09:30:00,141.14,142.0,141.08,142.0,56390.0,137.2202,138.0563,137.1619,138.0563,56390.0
2023-03-28 09:35:00,142.06,142.44,141.97,142.19,11228.0,138.1146,138.4841,138.0271,138.241,11228.0
2023-03-28 09:40:00,142.24,142.57,142.12,142.38,17775.0,138.2896,138.6105,138.173,138.4258,17775.0
2023-03-28 09:45:00,142.43,142.53,142.2,142.4,7752.0,138.4744,138.5716,138.2508,138.4452,7752.0
2023-03-28 09:50:00,142.41,142.62,142.39,142.5,8453.0,138.4549,138.6591,138.4355,138.5424,8453.0
2023-03-28 09:55:00,142.53,142.66,142.47,142.64,16464.0,138.5716,138.698,138.5133,138.6785,16464.0
2023-03-28 10:00:00,142.6,143.07,142.54,143.02,34815.0,138.6397,139.0966,138.5813,139.048,34815.0
2023-03-28 10:05:00,142.99,143.09,142.83,142.9,28719.0,139.0188,139.116,138.8633,138.9313,28719.0
2023-03-28 10:10:00,142.95,142.97,142.66,142.72,9210.0,138.9799,138.9994,138.698,138.7563,9210.0
2023-03-28 10:15:00,142.74,142.94,142.62,142.66,14543.0,138.7758,138.9702,138.6591,138.698,14543.0
2023-03-28 10:20:00,142.69,142.85,142.3,142.56,15502.0,138.7272,138.8827,138.348,138.6008,15502.0
2023-03-28 10:25:00,142.57,142.59,142.51,142.58,13782.0,138.6105,138.6299,138.5522,138.6202,13782.0
2023-03-28 10:30:00,142.55,142.61,142.17,142.19,8824.0,138.591,138.6494,138.2216,138.241,8824.0
2023-03-28 10:35:00,142.2,142.41,142.2,142.29,13011.0,138.2508,138.4549,138.2508,138.3383,13011.0
2023-03-28 10:40:00,142.3,142.3,142.05,142.13,9599.0,138.348,138.348,138.1049,138.1827,9599.0
2023-03-28 10:45:00,142.17,142.25,142.08,142.13,21068.0,138.2216,138.2994,138.1341,138.1827,21068.0
2023-03-28 10:50:00,142.13,142.15,142.05,142.06,6659.0,138.1827,138.2021,138.1049,138.1146,6659.0
2023-03-28 10:55:00,142.04,142.13,141.86,141.95,11566.0,138.0952,138.1827,137.9202,138.0077,11566.0
2023-03-28 11:00:00,141.98,142.12,141.94,142.1,8670.0,138.0369,138.173,137.998,138.1535,8670.0
2023-03-28 11:05:00,142.1,142.24,141.96,142.0,6120.0,138.1535,138.2896,138.0174,138.0563,6120.0
2023-03-28 11:10:00,141.93,141.97,141.89,141.93,5743.0,137.9883,138.0271,137.9494,137.9883,5743.0
2023-03-28 11:15:00,142.0,142.18,141.9,142.08,13176.0,138.0563,138.2313,137.9591,138.1341,13176.0
2023-03-28 11:20:00,142.13,142.4,142.13,142.31,13905.0,138.1827,138.4452,138.1827,138.3577,13905.0
2023-03-28 11:25:00,142.4,142.45,142.14,142.18,7454.0,138.4452,138.4938,138.1924,138.2313,7454.0
2023-03-28 11:30:00,142.22,142.29,142.15,142.26,5684.0,138.2702,138.3383,138.2021,138.3091,5684.0
2023-03-28 11:35:00,142.26,142.28,142.16,142.19,22860.0,138.3091,138.3285,138.2119,138.241,22860.0
2023-03-28 11:40:00,142.18,142.24,142.07,142.16,20434.0,138.2313,138.2896,138.1244,138.2119,20434.0
2023-03-28 11:45:00,142.18,142.23,142.1,142.16,8660.0,138.2313,138.2799,138.1535,138.2119,8660.0
2023-03-28 11:50:00,142.22,142.41,142.2,142.4,27191.0,138.2702,138.4549,138.2508,138.4452,27191.0
2023-03-28 11:55:00,142.47,142.5,142.4,142.41,7503.0,138.5133,138.5424,138.4452,138.4549,7503.0
2023-03-28 12:00:00,142.41,142.66,142.37,142.63,26693.0,138.4549,138.698,138.416,138.6688,26693.0
2023-03-28 12:05:00,142.64,142.7,142.56,142.63,8439.0,138.6785,138.7369,138.6008,138.6688,8439.0
2023-03-28 12:10:00,142.65,142.73,142.52,142.63,44038.0,138.6883,138.766,138.5619,138.6688,44038.0
2023-03-28 12:15:00,142.66,142.66,142.43,142.44,3175.0,138.698,138.698,138.4744,138.4841,3175.0
2023-03-28 12:20:00,142.43,142.51,142.42,142.42,7733.0,138.4744,138.5522,138.4647,138.4647,7733.0
2023-03-28 12:25:00,142.39,142.46,142.39,142.4,2003.0,138.4355,138.5035,138.4355,138.4452,2003.0
2023-03-28 12:30:00,142.42,142.54,142.38,142.48,3941.0,138.4647,138.5813,138.4258,138.523,3941.0
2023-03-28 12:35:00,142.5,142.69,142.49,142.67,36594.0,138.5424,138.7272,138.5327,138.7077,36594.0
2023-03-28 12:40:00,142.7,142.72,142.55,142.64,53705.0,138.7369,138.7563,138.591,138.6785,53705.0
2023-03-28 12:45:00,142.66,142.82,142.59,142.59,9327.0,138.698,138.8535,138.6299,138.6299,9327.0
2023-03-28 12:50:00,142.6,142.67,142.55,142.55,2983.0,138.6397,138.7077,138.591,138.591,2983.0
2023-03-28 12:55:00,142.56,142.57,142.41,142.53,5392.0,138.6008,138.6105,138.4549,138.5716,5392.0
2023-03-28 13:00:00,142.56,142.61,142.47,142.48,3025.0,138.6008,138.6494,138.5133,138.523,3025.0
2023-03-28 13:05:00,142.44,142.55,142.4,142.4,5134.0,138.4841,138.591,138.4452,138.4452,5134.0
2023-03-28 13:10:00,142.42,142.54,142.37,142.43,7699.0,138.4647,138.5813,138.416,138.4744,7699.0
2023-03-28 13:15:00,142.41,142.5,142.41,142.46,4121.0,138.4549,138.5424,138.4549,138.5035,4121.0
2023-03-28 13:20:00,142.47,142.49,142.37,142.43,13745.0,138.5133,138.5327,138.416,138.4744,13745.0
2023-03-28 13:25:00,142.37,142.51,142.32,142.5,6902.0,138.416,138.5522,138.3674,138.5424,6902.0
2023-03-28 13:30:00,142.52,142.52,142.32,142.34,5666.0,138.5619,138.5619,138.3674,138.3869,5666.0
2023-03-28 13:35:00,142.36,142.4,142.31,142.34,6147.0,138.4063,138.4452,138.3577,138.3869,6147.0
2023-03-28 13:40:00,142.37,142.39,142.32,142.36,4531.0,138.416,138.4355,138.3674,138.4063,4531.0
2023-03-28 13:45:00,142.35,142.36,142.23,142.25,12464.0,138.3966,138.4063,138.2799,138.2994,12464.0
2023-03-28 13:50:00,142.26,142.29,142.07,142.13,10480.0,138.3091,138.3383,138.1244,138.1827,10480.0
2023-03-28 13:55:00,142.12,142.12,141.98,142.05,5913.0,138.173,138.173,138.0369,138.1049,5913.0
2023-03-28 14:00:00,142.0,142.11,141.82,141.88,14760.0,138.0563,138.1633,137.8813,137.9396,14760.0
2023-03-28 14:05:00,141.88,141.89,141.78,141.89,5643.0,137.9396,137.9494,137.8424,137.9494,5643.0
2023-03-28 14:10:00,141.88,141.91,141.72,141.84,5910.0,137.9396,137.9688,137.7841,137.9008,5910.0
2023-03-28 14:15:00,141.85,142.0,141.85,141.88,7361.0,137.9105,138.0563,137.9105,137.9396,7361.0
2023-03-28 14:20:00,141.89,141.96,141.66,141.68,4046.0,137.9494,138.0174,137.7258,137.7452,4046.0
2023-03-28 14:25:00,141.69,141.81,141.66,141.76,6182.0,137.7549,137.8716,137.7258,137.823,6182.0
2023-03-28 14:30:00,141.8,141.89,141.8,141.83,13374.0,137.8619,137.9494,137.8619,137.891,13374.0
2023-03-28 14:35:00,141.86,141.86,141.77,141.8,5582.0,137.9202,137.9202,137.8327,137.8619,5582.0
2023-03-28 14:40:00,141.82,142.0,141.8,142.0,9135.0,137.8813,138.0563,137.8619,138.0563,9135.0
2023-03-28 14:45:00,142.0,142.08,141.96,142.07,9626.0,138.0563,138.1341,138.0174,138.1244,9626.0
2023-03-28 14:50:00,142.09,142.19,142.07,142.13,8066.0,138.1438,138.241,138.1244,138.1827,8066.0
2023-03-28 14:55:00,142.18,142.23,142.18,142.22,9039.0,138.2313,138.2799,138.2313,138.2702,9039.0
2023-03-28 15:00:00,142.22,142.31,142.15,142.23,10664.0,138.2702,138.3577,138.2021,138.2799,10664.0
2023-03-28 15:05:00,142.24,142.34,142.22,142.24,11343.0,138.2896,138.3869,138.2702,138.2896,11343.0
2023-03-28 15:10:00,142.25,142.25,142.13,142.19,12156.0,138.2994,138.2994,138.1827,138.241,12156.0
2023-03-28 15:15:00,142.18,142.21,142.11,142.17,12260.0,138.2313,138.2605,138.1633,138.2216,12260.0
2023-03-28 15:20:00,142.15,142.19,142.02,142.19,15031.0,138.2021,138.241,138.0758,138.241,15031.0
2023-03-28 15:25:00,142.2,142.26,142.14,142.18,19378.0,138.2508,138.3091,138.1924,138.2313,19378.0
2023-03-28 15:30:00,142.19,142.3,142.14,142.3,17652.0,138.241,138.348,138.1924,138.348,17652.0
2023-03-28 15:35:00,142.31,142.41,142.26,142.32,17888.0,138.3577,138.4549,138.3091,138.3674,17888.0
2023-03-28 15:40:00,142.33,142.34,142.2,142.3,11350.0,138.3771,138.3869,138.2508,138.348,11350.0
2023-03-28 15:45:00,142.3,142.43,142.21,142.43,19498.0,138.348,138.4744,138.2605,138.4744,19498.0
2023-03-28 15:50:00,142.44,142.79,142.44,142.69,56294.0,138.4841,138.8244,138.4841,138.7272,56294.0
2023-03-28 15:55:00,142.7,142.92,142.69,142.85,121082.0,138.7369,138.9508,138.7272,138.8827,121082.0
2023-03-29 09:30:00,143.51,144.0,143.18,143.23,106987.0,139.5244,140.0008,139.2035,139.2522,106987.0
2023-03-29 09:35:00,143.29,143.55,143.1,143.55,8471.0,139.3105,139.5633,139.1258,139.5633,8471.0
2023-03-29 09:40:00,143.6,143.87,143.53,143.85,7573.0,139.6119,139.8744,139.5438,139.8549,7573.0
2023-03-29 09:45:00,143.88,143.98,143.45,143.67,20276.0,139.8841,139.9813,139.466,139.6799,20276.0
2023-03-29 09:50:00,143.71,144.08,143.68,143.73,8960.0,139.7188,140.0785,139.6897,139.7383,8960.0
2023-03-29 09:55:00,143.71,143.97,143.68,143.87,8696.0,139.7188,139.9716,139.6897,139.8744,8696.0
2023-03-29 10:00:00,143.93,144.0,143.8,143.87,16657.0,139.9327,140.0008,139.8063,139.8744,16657.0
2023-03-29 10:05:00,143.92,143.95,143.62,143.74,12364.0,139.923,139.9522,139.6313,139.748,12364.0
2023-03-29 10:10:00,143.72,143.81,143.61,143.7,8400.0,139.7285,139.816,139.6216,139.7091,8400.0
2023-03-29 10:15:00,143.69,143.72,143.34,143.44,7132.0,139.6994,139.7285,139.3591,139.4563,7132.0
2023-03-29 10:20:00,143.44,143.57,143.32,143.5,8212.0,139.4563,139.5827,139.3397,139.5147,8212.0
2023-03-29 10:25:00,143.54,143.57,143.35,143.56,6290.0,139.5535,139.5827,139.3688,139.573,6290.0
2023-03-29 10:30:00,143.58,143.63,143.34,143.52,11278.0,139.5924,139.641,139.3591,139.5341,11278.0
2023-03-29 10:35:00,143.52,143.59,143.31,143.48,20431.0,139.5341,139.6022,139.3299,139.4952,20431.0
2023-03-29 10:40:00,143.48,143.48,143.28,143.34,11622.0,139.4952,139.4952,139.3008,139.3591,11622.0
2023-03-29 10:45:00,143.34,143.48,143.26,143.39,8736.0,139.3591,139.4952,139.2813,139.4077,8736.0
2023-03-29 10:50:00,143.39,143.56,143.35,143.47,9863.0,139.4077,139.573,139.3688,139.4855,9863.0
2023-03-29 10:55:00,143.43,143.6,143.43,143.5,12728.0,139.4466,139.6119,139.4466,139.5147,12728.0
2023-03-29 11:00:00,143.54,143.68,143.48,143.68,12475.0,139.5535,139.6897,139.4952,139.6897,12475.0
2023-03-29 11:05:00,143.67,143.89,143.49,143.88,12772.0,139.6799,139.8938,139.5049,139.8841,12772.0
2023-03-29 11:10:00,143.84,143.94,143.76,143.76,29980.0,139.8452,139.9424,139.7674,139.7674,29980.0
2023-03-29 11:15:00,143.75,143.89,143.71,143.71,12551.0,139.7577,139.8938,139.7188,139.7188,12551.0
2023-03-29 11:20:00,143.73,143.84,143.48,143.54,12613.0,139.7383,139.8452,139.4952,139.5535,12613.0
2023-03-29 11:25:00,143.54,143.57,143.43,143.5,11916.0,139.5535,139.5827,139.4466,139.5147,11916.0
2023-03-29 11:30:00,143.53,143.66,143.48,143.59,8161.0,139.5438,139.6702,139.4952,139.6022,8161.0
2023-03-29 11:35:00,143.57,143.62,143.53,143.56,10908.0,139.5827,139.6313,139.5438,139.573,10908.0
2023-03-29 11:40:00,143.53,143.59,143.47,143.53,8081.0,139.5438,139.6022,139.4855,139.5438,8081.0
2023-03-29 11:45:00,143.55,143.69,143.51,143.52,11362.0,139.5633,139.6994,139.5244,139.5341,11362.0
2023-03-29 11:50:00,143.52,143.76,143.51,143.71,7006.0,139.5341,139.7674,139.5244,139.7188,7006.0
2023-03-29 11:55:00,143.69,143.81,143.63,143.63,8319.0,139.6994,139.816,139.641,139.641,8319.0
2023-03-29 12:00:00,143.61,143.74,143.59,143.73,6737.0,139.6216,139.748,139.6022,139.7383,6737.0
2023-03-29 12:05:00,143.72,143.74,143.64,143.69,11970.0,139.7285,139.748,139.6508,139.6994,11970.0
2023-03-29 12:10:00,143.67,143.85,143.67,143.84,6856.0,139.6799,139.8549,139.6799,139.8452,6856.0
2023-03-29 12:15:00,143.88,143.97,143.77,143.92,6349.0,139.8841,139.9716,139.7772,139.923,6349.0
2023-03-29 12:20:00,143.93,144.01,143.86,143.89,9666.0,139.9327,140.0105,139.8647,139.8938,9666.0
2023-03-29 12:25:00,143.89,143.99,143.83,143.86,4984.0,139.8938,139.991,139.8355,139.8647,4984.0
2023-03-29 12:30:00,143.88,143.98,143.7,143.7,43858.0,139.8841,139.9813,139.7091,139.7091,43858.0
2023-03-29 12:35:00,143.71,143.78,143.62,143.72,9958.0,139.7188,139.7869,139.6313,139.7285,9958.0
2023-03-29 12:40:00,143.74,143.78,143.72,143.77,6296.0,139.748,139.7869,139.7285,139.7772,6296.0
2023-03-29 12:45:00,143.78,143.96,143.76,143.93,10213.0,139.7869,139.9619,139.7674,139.9327,10213.0
2023-03-29 12:50:00,143.93,144.03,143.86,143.96,5828.0,139.9327,140.0299,139.8647,139.9619,5828.0
2023-03-29 12:55:00,144.0,144.01,143.82,143.88,10350.0,140.0008,140.0105,139.8258,139.8841,10350.0
2023-03-29 13:00:00,143.88,144.07,143.86,144.06,12693.0,139.8841,140.0688,139.8647,140.0591,12693.0
2023-03-29 13:05:00,144.07,144.14,144.01,144.09,8288.0,140.0688,140.1369,140.0105,140.0883,8288.0
2023-03-29 13:10:00,144.06,144.1,143.99,144.1,6879.0,140.0591,140.098,139.991,140.098,6879.0
2023-03-29 13:15:00,144.09,144.1,143.97,144.0,11729.0,140.0883,140.098,139.9716,140.0008,11729.0
2023-03-29 13:20:00,144.02,144.2,144.02,144.13,4350.0,140.0202,140.1952,140.0202,140.1272,4350.0
2023-03-29 13:25:00,144.13,144.23,144.04,144.23,11789.0,140.1272,140.2244,140.0397,140.2244,11789.0
2023-03-29 13:30:00,144.2,144.27,144.18,144.18,5366.0,140.1952,140.2633,140.1758,140.1758,5366.0
2023-03-29 13:35:00,144.16,144.16,143.95,143.98,11142.0,140.1563,140.1563,139.9522,139.9813,11142.0
2023-03-29 13:40:00,144.0,144.06,143.85,143.99,8437.0,140.0008,140.0591,139.8549,139.991,8437.0
2023-03-29 13:45:00,143.97,144.04,143.93,143.95,4722.0,139.9716,140.0397,139.9327,139.9522,4722.0
2023-03-29 13:50:00,143.94,143.94,143.79,143.83,7930.0,139.9424,139.9424,139.7966,139.8355,7930.0
2023-03-29 13:55:00,143.86,143.87,143.77,143.85,8672.0,139.8647,139.8744,139.7772,139.8549,8672.0
2023-03-29 14:00:00,143.86,143.93,143.81,143.93,11304.0,139.8647,139.9327,139.816,139.9327,11304.0
2023-03-29 14:05:00,143.93,144.07,143.9,143.97,16312.0,139.9327,140.0688,139.9035,139.9716,16312.0
2023-03-29 14:10:00,143.93,144.08,143.91,144.06,5521.0,139.9327,140.0785,139.9133,140.0591,5521.0
2023-03-29 14:15:00,144.06,144.1,143.93,144.01,21808.0,140.0591,140.098,139.9327,140.0105,21808.0
2023-03-29 14:20:00,144.0,144.05,143.98,144.01,5869.0,140.0008,140.0494,139.9813,140.0105,5869.0
2023-03-29 14:25:00,143.99,144.19,143.99,144.09,8500.0,139.991,140.1855,139.991,140.0883,8500.0
2023-03-29 14:30:00,144.09,144.12,144.04,144.05,6775.0,140.0883,140.1174,140.0397,140.0494,6775.0
2023-03-29 14:35:00,144.09,144.14,144.07,144.1,5891.0,140.0883,140.1369,140.0688,140.098,5891.0
2023-03-29 14:40:00,144.13,144.17,144.09,144.11,8174.0,140.1272,140.166,140.0883,140.1077,8174.0
2023-03-29 14:45:00,144.1,144.18,144.03,144.17,7081.0,140.098,140.1758,140.0299,140.166,7081.0
2023-03-29 14:50:00,144.19,144.22,144.03,144.18,8681.0,140.1855,140.2147,140.0299,140.1758,8681.0
2023-03-29 14:55:00,144.2,144.25,144.15,144.15,6950.0,140.1952,140.2438,140.1466,140.1466,6950.0
2023-03-29 15:00:00,144.18,144.32,143.98,144.17,20966.0,140.1758,140.3119,139.9813,140.166,20966.0
2023-03-29 15:05:00,144.22,144.22,144.12,144.12,11802.0,140.2147,140.2147,140.1174,140.1174,11802.0
2023-03-29 15:10:00,144.12,144.15,144.04,144.1,22864.0,140.1174,140.1466,140.0397,140.098,22864.0
2023-03-29 15:15:00,144.14,144.39,144.13,144.33,8905.0,140.1369,140.3799,140.1272,140.3216,8905.0
2023-03-29 15:20:00,144.32,144.49,144.32,144.49,11440.0,140.3119,140.4772,140.3119,140.4772,11440.0
2023-03-29 15:25:00,144.52,144.54,144.35,144.4,13031.0,140.5063,140.5258,140.341,140.3897,13031.0
2023-03-29 15:30:00,144.42,144.49,144.37,144.43,14998.0,140.4091,140.4772,140.3605,140.4188,14998.0
2023-03-29 15:35:00,144.39,144.45,144.34,144.43,16435.0,140.3799,140.4383,140.3313,140.4188,16435.0
2023-03-29 15:40:00,144.41,144.56,144.35,144.49,17806.0,140.3994,140.5452,140.341,140.4772,17806.0
2023-03-29 15:45:00,144.47,144.69,144.39,144.68,29915.0,140.4577,140.6716,140.3799,140.6619,29915.0
2023-03-29 15:50:00,144.72,144.73,144.54,144.62,36893.0,140.7008,140.7105,140.5258,140.6036,36893.0
2023-03-29 15:55:00,144.63,144.67,144.44,144.48,101706.0,140.6133,140.6522,140.4285,140.4674,101706.0
2023-03-30 09:30:00,144.57,145.0,144.32,144.44,46177.0,140.5549,140.973,140.3119,140.4285,46177.0
2023-03-30 09:35:00,144.53,144.76,144.29,144.47,18612.0,140.5161,140.7397,140.2827,140.4577,18612.0
2023-03-30 09:40:00,144.48,144.6,144.18,144.29,12182.0,140.4674,140.5841,140.1758,140.2827,12182.0
2023-03-30 09:45:00,144.24,144.39,144.05,144.22,32957.0,140.2341,140.3799,140.0494,140.2147,32957.0
2023-03-30 09:50:00,144.26,144.37,143.97,144.03,26174.0,140.2535,140.3605,139.9716,140.0299,26174.0
2023-03-30 09:55:00,144.03,144.13,143.85,143.85,14262.0,140.0299,140.1272,139.8549,139.8549,14262.0
2023-03-30 10:00:00,143.88,143.92,143.54,143.81,17495.0,139.8841,139.923,139.5535,139.816,17495.0
2023-03-30 10:05:00,143.79,143.87,143.5,143.61,10193.0,139.7966,139.8744,139.5147,139.6216,10193.0
2023-03-30 10:10:00,143.64,143.77,143.36,143.36,15857.0,139.6508,139.7772,139.3785,139.3785,15857.0
2023-03-30 10:15:00,143.36,143.47,143.17,143.47,9668.0,139.3785,139.4855,139.1938,139.4855,9668.0
2023-03-30 10:20:00,143.47,143.58,143.32,143.49,16472.0,139.4855,139.5924,139.3397,139.5049,16472.0
2023-03-30 10:25:00,143.46,143.75,143.45,143.69,17416.0,139.4758,139.7577,139.466,139.6994,17416.0
2023-03-30 10:30:00,143.7,143.93,143.7,143.83,15770.0,139.7091,139.9327,139.7091,139.8355,15770.0
2023-03-30 10:35:00,143.86,143.9,143.65,143.78,7336.0,139.8647,139.9035,139.6605,139.7869,7336.0
2023-03-30 10:40:00,143.8,143.88,143.58,143.66,13595.0,139.8063,139.8841,139.5924,139.6702,13595.0
2023-03-30 10:45:00,143.68,143.74,143.62,143.66,11356.0,139.6897,139.748,139.6313,139.6702,11356.0
2023-03-30 10:50:00,143.65,143.65,143.52,143.62,15779.0,139.6605,139.6605,139.5341,139.6313,15779.0
2023-03-30 10:55:00,143.61,143.8,143.55,143.59,20315.0,139.6216,139.8063,139.5633,139.6022,20315.0
2023-03-30 11:00:00,143.59,143.64,143.43,143.56,11714.0,139.6022,139.6508,139.4466,139.573,11714.0
2023-03-30 11:05:00,143.57,143.58,143.13,143.22,14575.0,139.5827,139.5924,139.1549,139.2424,14575.0
2023-03-30 11:10:00,143.24,143.47,143.15,143.25,10577.0,139.2619,139.4855,139.1744,139.2716,10577.0
2023-03-30 11:15:00,143.25,143.33,143.2,143.31,6559.0,139.2716,139.3494,139.223,139.3299,6559.0
2023-03-30 11:20:00,143.33,143.43,143.28,143.4,7477.0,139.3494,139.4466,139.3008,139.4174,7477.0
2023-03-30 11:25:00,143.38,143.45,143.24,143.25,12319.0,139.398,139.466,139.2619,139.2716,12319.0
2023-03-30 11:30:00,143.25,143.31,143.18,143.19,13369.0,139.2716,139.3299,139.2035,139.2133,13369.0
2023-03-30 11:35:00,143.19,143.21,142.98,143.09,9647.0,139.2133,139.2327,139.0091,139.116,9647.0
2023-03-30 11:40:00,143.12,143.31,143.12,143.18,4688.0,139.1452,139.3299,139.1452,139.2035,4688.0
2023-03-30 11:45:00,143.12,143.18,142.89,142.95,7581.0,139.1452,139.2035,138.9216,138.9799,7581.0
2023-03-30 11:50:00,142.98,143.02,142.85,142.91,5352.0,139.0091,139.048,138.8827,138.941,5352.0
2023-03-30 11:55:00,142.91,142.96,142.87,142.89,6310.0,138.941,138.9897,138.9022,138.9216,6310.0
2023-03-30 12:00:00,142.84,142.87,142.77,142.85,5250.0,138.873,138.9022,138.8049,138.8827,5250.0
2023-03-30 12:05:00,142.82,142.88,142.77,142.84,4850.0,138.8535,138.9119,138.8049,138.873,4850.0
2023-03-30 12:10:00,142.88,143.04,142.86,142.98,3803.0,138.9119,139.0674,138.8924,139.0091,3803.0
2023-03-30 12:15:00,142.96,143.07,142.9,143.07,8483.0,138.9897,139.0966,138.9313,139.0966,8483.0
2023-03-30 12:20:00,143.08,143.12,142.91,142.96,11155.0,139.1063,139.1452,138.941,138.9897,11155.0
2023-03-30 12:25:00,142.97,143.0,142.85,142.86,4516.0,138.9994,139.0285,138.8827,138.8924,4516.0
2023-03-30 12:30:00,142.8,142.87,142.73,142.75,5282.0,138.8341,138.9022,138.766,138.7855,5282.0
2023-03-30 12:35:00,142.75,142.79,142.7,142.75,26735.0,138.7855,138.8244,138.7369,138.7855,26735.0
2023-03-30 12:40:00,142.73,142.73,142.54,142.58,20813.0,138.766,138.766,138.5813,138.6202,20813.0
2023-03-30 12:45:00,142.6,142.72,142.5,142.67,5612.0,138.6397,138.7563,138.5424,138.7077,5612.0
2023-03-30 12:50:00,142.67,142.7,142.58,142.66,9172.0,138.7077,138.7369,138.6202,138.698,9172.0
2023-03-30 12:55:00,142.68,142.76,142.6,142.6,6918.0,138.7174,138.7952,138.6397,138.6397,6918.0
2023-03-30 13:00:00,142.61,142.7,142.58,142.61,16007.0,138.6494,138.7369,138.6202,138.6494,16007.0
2023-03-30 13:05:00,142.62,142.66,142.49,142.5,16131.0,138.6591,138.698,138.5327,138.5424,16131.0
2023-03-30 13:10:00,142.5,142.72,142.42,142.72,97693.0,138.5424,138.7563,138.4647,138.7563,97693.0
2023-03-30 13:15:00,142.72,142.72,142.5,142.55,8584.0,138.7563,138.7563,138.5424,138.591,8584.0
2023-03-30 13:20:00,142.6,142.72,142.55,142.56,13937.0,138.6397,138.7563,138.591,138.6008,13937.0
2023-03-30 13:25:00,142.58,142.74,142.55,142.64,13687.0,138.6202,138.7758,138.591,138.6785,13687.0
2023-03-30 13:30:00,142.64,142.67,142.6,142.62,5550.0,138.6785,138.7077,138.6397,138.6591,5550.0
2023-03-30 13:35:00,142.63,142.66,142.58,142.62,7177.0,138.6688,138.698,138.6202,138.6591,7177.0
2023-03-30 13:40:00,142.62,142.73,142.6,142.64,7595.0,138.6591,138.766,138.6397,138.6785,7595.0
2023-03-30 13:45:00,142.62,142.74,142.59,142.72,9451.0,138.6591,138.7758,138.6299,138.7563,9451.0
2023-03-30 13:50:00,142.71,142.78,142.69,142.76,13431.0,138.7466,138.8147,138.7272,138.7952,13431.0
2023-03-30 13:55:00,142.74,142.84,142.62,142.84,23489.0,138.7758,138.873,138.6591,138.873,23489.0
2023-03-30 14:00:00,142.85,143.07,142.81,143.06,6580.0,138.8827,139.0966,138.8438,139.0869,6580.0
2023-03-30 14:05:00,143.06,143.09,142.92,142.92,19929.0,139.0869,139.116,138.9508,138.9508,19929.0
2023-03-30 14:10:00,142.91,142.91,142.84,142.89,11155.0,138.941,138.941,138.873,138.9216,11155.0
2023-03-30 14:15:00,142.88,143.1,142.87,143.09,4877.0,138.9119,139.1258,138.9022,139.116,4877.0
2023-03-30 14:20:00,143.07,143.26,143.07,143.25,7577.0,139.0966,139.2813,139.0966,139.2716,7577.0
2023-03-30 14:25:00,143.26,143.34,143.23,143.33,2742.0,139.2813,139.3591,139.2522,139.3494,2742.0
2023-03-30 14:30:00,143.37,143.49,143.35,143.43,29029.0,139.3883,139.5049,139.3688,139.4466,29029.0
2023-03-30 14:35:00,143.44,143.48,143.38,143.44,16695.0,139.4563,139.4952,139.398,139.4563,16695.0
2023-03-30 14:40:00,143.43,143.5,143.39,143.46,18287.0,139.4466,139.5147,139.4077,139.4758,18287.0
2023-03-30 14:45:00,143.46,143.48,143.24,143.42,64954.0,139.4758,139.4952,139.2619,139.4369,64954.0
2023-03-30 14:50:00,143.42,143.44,143.37,143.37,4018.0,139.4369,139.4563,139.3883,139.3883,4018.0
2023-03-30 14:55:00,143.34,143.46,143.33,143.46,8949.0,139.3591,139.4758,139.3494,139.4758,8949.0
2023-03-30 15:00:00,143.46,143.52,143.43,143.5,11027.0,139.4758,139.5341,139.4466,139.5147,11027.0
2023-03-30 15:05:00,143.5,143.65,143.49,143.65,6714.0,139.5147,139.6605,139.5049,139.6605,6714.0
2023-03-30 15:10:00,143.59,143.68,143.58,143.67,4220.0,139.6022,139.6897,139.5924,139.6799,4220.0
2023-03-30 15:15:00,143.62,143.77,143.61,143.74,14565.0,139.6313,139.7772,139.6216,139.748,14565.0
2023-03-30 15:20:00,143.73,143.92,143.73,143.92,7120.0,139.7383,139.923,139.7383,139.923,7120.0
2023-03-30 15:25:00,143.93,144.04,143.9,143.96,7179.0,139.9327,140.0397,139.9035,139.9619,7179.0
2023-03-30 15:30:00,143.95,144.07,143.94,144.04,22992.0,139.9522,140.0688,139.9424,140.0397,22992.0
2023-03-30 15:35:00,144.03,144.18,144.01,144.16,13894.0,140.0299,140.1758,140.0105,140.1563,13894.0
2023-03-30 15:40:00,144.16,144.27,144.1,144.16,25288.0,140.1563,140.2633,140.098,140.1563,25288.0
2023-03-30 15:45:00,144.14,144.16,144.06,144.09,23137.0,140.1369,140.1563,140.0591,140.0883,23137.0
2023-03-30 15:50:00,144.17,144.2,143.7,143.72,52741.0,140.166,140.1952,139.7091,139.7285,52741.0
2023-03-30 15:55:00,143.72,143.82,143.67,143.77,108823.0,139.7285,139.8258,139.6799,139.7772,108823.0
2023-03-31 09:30:00,144.18,144.84,143.6,144.44,41005.0,140.1758,140.8174,139.6119,140.4285,41005.0
2023-03-31 09:35:00,144.4,144.51,144.0,144.3,18534.0,140.3897,140.4966,140.0008,140.2924,18534.0
2023-03-31 09:40:00,144.18,144.31,144.13,144.17,10598.0,140.1758,140.3022,140.1272,140.166,10598.0
2023-03-31 09:45:00,144.15,144.29,144.05,144.17,14987.0,140.1466,140.2827,140.0494,140.166,14987.0
2023-03-31 09:50:00,144.24,144.46,144.15,144.34,8526.0,140.2341,140.448,140.1466,140.3313,8526.0
2023-03-31 09:55:00,144.26,144.52,144.22,144.37,6244.0,140.2535,140.5063,140.2147,140.3605,6244.0
2023-03-31 10:00:00,144.33,144.41,144.08,144.17,5678.0,140.3216,140.3994,140.0785,140.166,5678.0
2023-03-31 10:05:00,144.23,144.35,144.17,144.22,5376.0,140.2244,140.341,140.166,140.2147,5376.0
2023-03-31 10:10:00,144.2,144.38,144.2,144.32,8729.0,140.1952,140.3702,140.1952,140.3119,8729.0
2023-03-31 10:15:00,144.29,144.39,144.15,144.15,7848.0,140.2827,140.3799,140.1466,140.1466,7848.0
2023-03-31 10:20:00,144.11,144.35,143.99,144.35,5719.0,140.1077,140.341,139.991,140.341,5719.0
2023-03-31 10:25:00,144.35,144.35,144.14,144.17,7197.0,140.341,140.341,140.1369,140.166,7197.0
2023-03-31 10:30:00,144.16,144.18,143.89,143.89,8179.0,140.1563,140.1758,139.8938,139.8938,8179.0
2023-03-31 10:35:00,143.92,144.03,143.85,143.89,6843.0,139.923,140.0299,139.8549,139.8938,6843.0
2023-03-31 10:40:00,143.89,143.94,143.7,143.81,6706.0,139.8938,139.9424,139.7091,139.816,6706.0
2023-03-31 10:45:00,143.78,143.89,143.77,143.86,5137.0,139.7869,139.8938,139.7772,139.8647,5137.0
2023-03-31 10:50:00,143.89,143.95,143.66,143.69,8936.0,139.8938,139.9522,139.6702,139.6994,8936.0
2023-03-31 10:55:00,143.7,143.84,143.64,143.78,6202.0,139.7091,139.8452,139.6508,139.7869,6202.0
2023-03-31 11:00:00,143.76,143.91,143.76,143.83,1755.0,139.7674,139.9133,139.7674,139.8355,1755.0
2023-03-31 11:05:00,143.82,143.85,143.77,143.78,5224.0,139.8258,139.8549,139.7772,139.7869,5224.0
2023-03-31 11:10:00,143.78,143.9,143.78,143.83,1925.0,139.7869,139.9035,139.7869,139.8355,1925.0
2023-03-31 11:15:00,143.87,143.96,143.82,143.91,6070.0,139.8744,139.9619,139.8258,139.9133,6070.0
2023-03-31 11:20:00,143.89,144.0,143.88,143.98,3993.0,139.8938,140.0008,139.8841,139.9813,3993.0
2023-03-31 11:25:00,144.02,144.08,143.86,143.86,6819.0,140.0202,140.0785,139.8647,139.8647,6819.0
2023-03-31 11:30:00,143.86,143.88,143.79,143.83,2602.0,139.8647,139.8841,139.7966,139.8355,2602.0
2023-03-31 11:35:00,143.81,143.88,143.81,143.83,2399.0,139.816,139.8841,139.816,139.8355,2399.0
2023-03-31 11:40:00,143.87,143.94,143.85,143.86,3097.0,139.8744,139.9424,139.8549,139.8647,3097.0
2023-03-31 11:45:00,143.88,143.88,143.77,143.77,4428.0,139.8841,139.8841,139.7772,139.7772,4428.0
2023-03-31 11:50:00,143.79,143.79,143.58,143.62,3106.0,139.7966,139.7966,139.5924,139.6313,3106.0
2023-03-31 11:55:00,143.61,143.66,143.53,143.64,12729.0,139.6216,139.6702,139.5438,139.6508,12729.0
2023-03-31 12:00:00,143.64,143.7,143.62,143.65,6278.0,139.6508,139.7091,139.6313,139.6605,6278.0
2023-03-31 12:05:00,143.63,143.63,143.39,143.41,5367.0,139.641,139.641,139.4077,139.4272,5367.0
2023-03-31 12:10:00,143.39,143.42,143.3,143.38,9525.0,139.4077,139.4369,139.3202,139.398,9525.0
2023-03-31 12:15:00,143.39,143.39,143.11,143.16,20673.0,139.4077,139.4077,139.1355,139.1841,20673.0
2023-03-31 12:20:00,143.17,143.24,143.1,143.1,9299.0,139.1938,139.2619,139.1258,139.1258,9299.0
2023-03-31 12:25:00,143.09,143.21,143.02,143.07,8256.0,139.116,139.2327,139.048,139.0966,8256.0
2023-03-31 12:30:00,143.04,143.06,142.88,142.94,10223.0,139.0674,139.0869,138.9119,138.9702,10223.0
2023-03-31 12:35:00,142.94,143.03,142.92,142.95,5667.0,138.9702,139.0577,138.9508,138.9799,5667.0
2023-03-31 12:40:00,142.94,143.03,142.92,142.93,8670.0,138.9702,139.0577,138.9508,138.9605,8670.0
2023-03-31 12:45:00,142.94,143.06,142.93,143.06,5729.0,138.9702,139.0869,138.9605,139.0869,5729.0
2023-03-31 12:50:00,143.06,143.24,143.03,143.11,7465.0,139.0869,139.2619,139.0577,139.1355,7465.0
2023-03-31 12:55:00,143.14,143.19,143.13,143.16,4368.0,139.1647,139.2133,139.1549,139.1841,4368.0
2023-03-31 13:00:00,143.16,143.32,143.16,143.27,2691.0,139.1841,139.3397,139.1841,139.291,2691.0
2023-03-31 13:05:00,143.28,143.29,143.05,143.26,8840.0,139.3008,139.3105,139.0772,139.2813,8840.0
2023-03-31 13:10:00,143.25,143.25,143.07,143.15,10078.0,139.2716,139.2716,139.0966,139.1744,10078.0
2023-03-31 13:15:00,143.16,143.22,143.09,143.16,9620.0,139.1841,139.2424,139.116,139.1841,9620.0
2023-03-31 13:20:00,143.12,143.14,143.05,143.07,8653.0,139.1452,139.1647,139.0772,139.0966,8653.0
2023-03-31 13:25:00,143.1,143.18,143.01,143.01,7888.0,139.1258,139.2035,139.0383,139.0383,7888.0
2023-03-31 13:30:00,143.02,143.02,142.91,142.94,4396.0,139.048,139.048,138.941,138.9702,4396.0
2023-03-31 13:35:00,142.95,143.01,142.9,142.96,13260.0,138.9799,139.0383,138.9313,138.9897,13260.0
2023-03-31 13:40:00,142.96,143.04,142.9,142.9,4424.0,138.9897,139.0674,138.9313,138.9313,4424.0
2023-03-31 13:45:00,142.91,142.91,142.74,142.74,7676.0,138.941,138.941,138.7758,138.7758,7676.0
2023-03-31 13:50:00,142.75,142.83,142.71,142.75,17997.0,138.7855,138.8633,138.7466,138.7855,17997.0
2023-03-31 13:55:00,142.75,142.91,142.73,142.88,23243.0,138.7855,138.941,138.766,138.9119,23243.0
2023-03-31 14:00:00,142.91,143.09,142.91,143.02,8004.0,138.941,139.116,138.941,139.048,8004.0
2023-03-31 14:05:00,143.04,143.17,143.01,143.15,8504.0,139.0674,139.1938,139.0383,139.1744,8504.0
2023-03-31 14:10:00,143.16,143.25,143.05,143.12,11870.0,139.1841,139.2716,139.0772,139.1452,11870.0
2023-03-31 14:15:00,143.12,143.12,142.89,142.9,13349.0,139.1452,139.1452,138.9216,138.9313,13349.0
2023-03-31 14:20:00,142.89,142.9,142.59,142.59,24223.0,138.9216,138.9313,138.6299,138.6299,24223.0
2023-03-31 14:25:00,142.59,142.59,142.39,142.41,14112.0,138.6299,138.6299,138.4355,138.4549,14112.0
2023-03-31 14:30:00,142.43,142.61,142.41,142.61,13918.0,138.4744,138.6494,138.4549,138.6494,13918.0
2023-03-31 14:35:00,142.63,142.75,142.54,142.72,11722.0,138.6688,138.7855,138.5813,138.7563,11722.0
2023-03-31 14:40:00,142.68,142.93,142.67,142.93,22942.0,138.7174,138.9605,138.7077,138.9605,22942.0
2023-03-31 14:45:00,142.92,142.94,142.73,142.78,15064.0,138.9508,138.9702,138.766,138.8147,15064.0
2023-03-31 14:50:00,142.81,142.99,142.81,142.88,6937.0,138.8438,139.0188,138.8438,138.9119,6937.0
2023-03-31 14:55:00,142.87,143.0,142.82,142.95,12014.0,138.9022,139.0285,138.8535,138.9799,12014.0
2023-03-31 15:00:00,142.94,143.11,142.92,143.1,19540.0,138.9702,139.1355,138.9508,139.1258,19540.0
2023-03-31 15:05:00,143.1,143.12,142.98,143.03,13392.0,139.1258,139.1452,139.0091,139.0577,13392.0
2023-03-31 15:10:00,143.02,143.14,142.93,143.0,18241.0,139.048,139.1647,138.9605,139.0285,18241.0
2023-03-31 15:15:00,142.98,143.09,142.95,143.05,31084.0,139.0091,139.116,138.9799,139.0772,31084.0
2023-03-31 15:20:00,143.05,143.25,143.05,143.25,28755.0,139.0772,139.2716,139.0772,139.2716,28755.0
2023-03-31 15:25:00,143.25,143.4,143.16,143.16,28697.0,139.2716,139.4174,139.1841,139.1841,28697.0
2023-03-31 15:30:00,143.19,143.35,143.13,143.2,18009.0,139.2133,139.3688,139.1549,139.223,18009.0
2023-03-31 15:35:00,143.2,143.25,143.0,143.06,19556.0,139.223,139.2716,139.0285,139.0869,19556.0
2023-03-31 15:40:00,143.06,143.13,142.93,142.93,13892.0,139.0869,139.1549,138.9605,138.9605,13892.0
2023-03-31 15:45:00,142.92,142.99,142.68,142.85,31315.0,138.9508,139.0188,138.7174,138.8827,31315.0
2023-03-31 15:50:00,142.89,143.0,142.77,142.94,41478.0,138.9216,139.0285,138.8049,138.9702,41478.0
2023-03-31 15:55:00,142.98,143.18,142.94,142.99,134158.0,139.0091,139.2035,138.9702,139.0188,134158.0
2023-04-03 09:30:00,142.74,143.38,142.74,143.38,36568.0,138.7758,139.398,138.7758,139.398,36568.0
2023-04-03 09:35:00,143.26,143.94,143.19,143.93,6592.0,139.2813,139.9424,139.2133,139.9327,6592.0
2023-04-03 09:40:00,144.03,144.51,143.94,144.49,6228.0,140.0299,140.4966,139.9424,140.4772,6228.0
2023-04-03 09:45:00,144.54,144.73,144.34,144.35,11722.0,140.5258,140.7105,140.3313,140.341,11722.0
2023-04-03 09:50:00,144.29,144.5,144.14,144.47,11633.0,140.2827,140.4869,140.1369,140.4577,11633.0
2023-04-03 09:55:00,144.48,144.65,144.39,144.5,5345.0,140.4674,140.6327,140.3799,140.4869,5345.0
2023-04-03 10:00:00,144.41,144.58,144.4,144.44,4809.0,140.3994,140.5647,140.3897,140.4285,4809.0
2023-04-03 10:05:00,144.43,144.72,144.39,144.66,8737.0,140.4188,140.7008,140.3799,140.6424,8737.0
2023-04-03 10:10:00,144.59,144.91,144.56,144.91,13047.0,140.5744,140.8855,140.5452,140.8855,13047.0
2023-04-03 10:15:00,144.87,144.95,144.59,144.6,11449.0,140.8466,140.9244,140.5744,140.5841,11449.0
2023-04-03 10:20:00,144.62,144.7,144.51,144.65,4781.0,140.6036,140.6813,140.4966,140.6327,4781.0
2023-04-03 10:25:00,144.67,144.78,144.63,144.72,4975.0,140.6522,140.7591,140.6133,140.7008,4975.0
2023-04-03 10:30:00,144.67,144.8,144.33,144.33,5966.0,140.6522,140.7786,140.3216,140.3216,5966.0
2023-04-03 10:35:00,144.29,144.38,144.21,144.31,6245.0,140.2827,140.3702,140.2049,140.3022,6245.0
2023-04-03 10:40:00,144.31,144.43,144.28,144.33,5871.0,140.3022,140.4188,140.273,140.3216,5871.0
2023-04-03 10:45:00,144.35,144.44,144.21,144.24,9299.0,140.341,140.4285,140.2049,140.2341,9299.0
2023-04-03 10:50:00,144.22,144.41,144.22,144.29,4400.0,140.2147,140.3994,140.2147,140.2827,4400.0
2023-04-03 10:55:00,144.35,144.36,144.14,144.25,5413.0,140.341,140.3508,140.1369,140.2438,5413.0
2023-04-03 11:00:00,144.27,144.47,144.26,144.37,8403.0,140.2633,140.4577,140.2535,140.3605,8403.0
2023-04-03 11:05:00,144.39,144.39,144.31,144.38,2324.0,140.3799,140.3799,140.3022,140.3702,2324.0
2023-04-03 11:10:00,144.37,144.59,144.37,144.55,4673.0,140.3605,140.5744,140.3605,140.5355,4673.0
2023-04-03 11:15:00,144.56,144.77,144.42,144.51,16149.0,140.5452,140.7494,140.4091,140.4966,16149.0
2023-04-03 11:20:00,144.5,144.63,144.45,144.46,4805.0,140.4869,140.6133,140.4383,140.448,4805.0
2023-04-03 11:25:00,144.43,144.55,144.42,144.5,4187.0,140.4188,140.5355,140.4091,140.4869,4187.0
2023-04-03 11:30:00,144.49,144.72,144.49,144.69,7754.0,140.4772,140.7008,140.4772,140.6716,7754.0
2023-04-03 11:35:00,144.7,144.8,144.62,144.77,8092.0,140.6813,140.7786,140.6036,140.7494,8092.0
2023-04-03 11:40:00,144.78,145.08,144.78,145.07,20391.0,140.7591,141.0508,140.7591,141.0411,20391.0
2023-04-03 11:45:00,145.03,145.16,144.89,144.89,15491.0,141.0022,141.1286,140.8661,140.8661,15491.0
2023-04-03 11:50:00,144.84,145.09,144.82,145.09,6892.0,140.8174,141.0605,140.798,141.0605,6892.0
2023-04-03 11:55:00,145.06,145.08,144.96,144.99,4812.0,141.0313,141.0508,140.9341,140.9633,4812.0
2023-04-03 12:00:00,145.05,145.17,145.05,145.05,3902.0,141.0216,141.1383,141.0216,141.0216,3902.0
2023-04-03 12:05:00,145.07,145.08,144.84,144.85,5659.0,141.0411,141.0508,140.8174,140.8272,5659.0
2023-04-03 12:10:00,144.82,144.91,144.82,144.85,4163.0,140.798,140.8855,140.798,140.8272,4163.0
2023-04-03 12:15:00,144.84,145.04,144.73,144.89,6334.0,140.8174,141.0119,140.7105,140.8661,6334.0
2023-04-03 12:20:00,144.89,144.94,144.8,144.94,3157.0,140.8661,140.9147,140.7786,140.9147,3157.0
2023-04-03 12:25:00,144.96,144.96,144.86,144.94,6138.0,140.9341,140.9341,140.8369,140.9147,6138.0
2023-04-03 12:30:00,144.92,145.05,144.85,144.93,5805.0,140.8952,141.0216,140.8272,140.9049,5805.0
2023-04-03 12:35:00,144.94,145.0,144.91,144.94,4893.0,140.9147,140.973,140.8855,140.9147,4893.0
2023-04-03 12:40:00,144.9,145.08,144.9,145.05,4824.0,140.8758,141.0508,140.8758,141.0216,4824.0
2023-04-03 12:45:00,145.0,145.11,145.0,145.06,5506.0,140.973,141.0799,140.973,141.0313,5506.0
2023-04-03 12:50:00,145.05,145.14,145.03,145.05,2660.0,141.0216,141.1091,141.0022,141.0216,2660.0
2023-04-03 12:55:00,145.05,145.07,145.01,145.03,3665.0,141.0216,141.0411,140.9827,141.0022,3665.0
2023-04-03 13:00:00,145.03,145.05,144.95,145.01,4085.0,141.0022,141.0216,140.9244,140.9827,4085.0
2023-04-03 13:05:00,145.01,145.14,144.96,145.14,3238.0,140.9827,141.1091,140.9341,141.1091,3238.0
2023-04-03 13:10:00,145.17,145.28,145.16,145.28,5146.0,141.1383,141.2452,141.1286,141.2452,5146.0
2023-04-03 13:15:00,145.28,145.46,145.26,145.3,7669.0,141.2452,141.4202,141.2258,141.2647,7669.0
2023-04-03 13:20:00,145.27,145.32,145.24,145.32,4622.0,141.2355,141.2841,141.2063,141.2841,4622.0
2023-04-03 13:25:00,145.31,145.33,145.18,145.21,3226.0,141.2744,141.2938,141.148,141.1772,3226.0
2023-04-03 13:30:00,145.17,145.24,145.09,145.09,3339.0,141.1383,141.2063,141.0605,141.0605,3339.0
2023-04-03 13:35:00,145.11,145.18,145.1,145.15,2615.0,141.0799,141.148,141.0702,141.1188,2615.0
2023-04-03 13:40:00,145.15,145.22,145.08,145.2,2920.0,141.1188,141.1869,141.0508,141.1674,2920.0
2023-04-03 13:45:00,145.19,145.2,145.13,145.15,3896.0,141.1577,141.1674,141.0994,141.1188,3896.0
2023-04-03 13:50:00,145.18,145.18,144.97,144.97,3214.0,141.148,141.148,140.9438,140.9438,3214.0
2023-04-03 13:55:00,145.0,145.07,145.0,145.07,1358.0,140.973,141.0411,140.973,141.0411,1358.0
2023-04-03 14:00:00,145.07,145.12,144.96,145.11,5410.0,141.0411,141.0897,140.9341,141.0799,5410.0
2023-04-03 14:05:00,145.14,145.2,145.08,145.2,2945.0,141.1091,141.1674,141.0508,141.1674,2945.0
2023-04-03 14:10:00,145.14,145.24,145.14,145.18,7409.0,141.1091,141.2063,141.1091,141.148,7409.0
2023-04-03 14:15:00,145.16,145.17,144.99,145.0,5072.0,141.1286,141.1383,140.9633,140.973,5072.0
2023-04-03 14:20:00,144.96,145.07,144.87,145.03,7244.0,140.9341,141.0411,140.8466,141.0022,7244.0
2023-04-03 14:25:00,145.03,145.06,144.97,145.01,3976.0,141.0022,141.0313,140.9438,140.9827,3976.0
2023-04-03 14:30:00,144.99,145.08,144.97,145.07,6092.0,140.9633,141.0508,140.9438,141.0411,6092.0
2023-04-03 14:35:00,145.06,145.13,145.04,145.05,6831.0,141.0313,141.0994,141.0119,141.0216,6831.0
2023-04-03 14:40:00,145.05,145.09,145.03,145.09,2732.0,141.0216,141.0605,141.0022,141.0605,2732.0
2023-04-03 14:45:00,145.07,145.14,145.06,145.13,3067.0,141.0411,141.1091,141.0313,141.0994,3067.0
2023-04-03 14:50:00,145.13,145.22,145.12,145.12,6604.0,141.0994,141.1869,141.0897,141.0897,6604.0
2023-04-03 14:55:00,145.14,145.24,145.14,145.22,5458.0,141.1091,141.2063,141.1091,141.1869,5458.0
2023-04-03 15:00:00,145.24,145.38,145.22,145.26,10617.0,141.2063,141.3424,141.1869,141.2258,10617.0
2023-04-03 15:05:00,145.29,145.31,145.22,145.3,4478.0,141.2549,141.2744,141.1869,141.2647,4478.0
2023-04-03 15:10:00,145.33,145.38,145.29,145.29,7725.0,141.2938,141.3424,141.2549,141.2549,7725.0
2023-04-03 15:15:00,145.29,145.31,145.12,145.13,6943.0,141.2549,141.2744,141.0897,141.0994,6943.0
2023-04-03 15:20:00,145.1,145.29,145.07,145.26,10412.0,141.0702,141.2549,141.0411,141.2258,10412.0
2023-04-03 15:25:00,145.28,145.46,145.28,145.4,9530.0,141.2452,141.4202,141.2452,141.3619,9530.0
2023-04-03 15:30:00,145.39,145.48,145.32,145.39,16860.0,141.3522,141.4397,141.2841,141.3522,16860.0
2023-04-03 15:35:00,145.41,145.44,145.17,145.17,18063.0,141.3716,141.4008,141.1383,141.1383,18063.0
2023-04-03 15:40:00,145.16,145.18,145.07,145.16,11975.0,141.1286,141.148,141.0411,141.1286,11975.0
2023-04-03 15:45:00,145.16,145.18,144.94,145.0,23715.0,141.1286,141.148,140.9147,140.973,23715.0
2023-04-03 15:50:00,145.03,145.1,144.78,145.07,59322.0,141.0022,141.0702,140.7591,141.0411,59322.0
2023-04-03 15:55:00,145.1,145.2,144.99,145.08,94074.0,141.0702,141.1674,140.9633,141.0508,94074.0
2023-04-04 09:30:00,144.68,145.18,144.6,145.13,54036.0,140.6619,141.148,140.5841,141.0994,54036.0
2023-04-04 09:35:00,145.09,145.46,144.95,145.04,17036.0,141.0605,141.4202,140.9244,141.0119,17036.0
2023-04-04 09:40:00,145.11,145.16,144.92,145.14,7945.0,141.0799,141.1286,140.8952,141.1091,7945.0
2023-04-04 09:45:00,145.13,145.26,144.6,144.62,8855.0,141.0994,141.2258,140.5841,140.6036,8855.0
2023-04-04 09:50:00,144.58,144.71,144.47,144.69,10273.0,140.5647,140.6911,140.4577,140.6716,10273.0
2023-04-04 09:55:00,144.76,144.83,144.7,144.75,16385.0,140.7397,140.8077,140.6813,140.7299,16385.0
2023-04-04 10:00:00,144.77,144.89,144.61,144.68,14130.0,140.7494,140.8661,140.5938,140.6619,14130.0
2023-04-04 10:05:00,144.68,144.75,144.43,144.58,10799.0,140.6619,140.7299,140.4188,140.5647,10799.0
2023-04-04 10:10:00,144.58,144.64,144.29,144.37,7328.0,140.5647,140.623,140.2827,140.3605,7328.0
2023-04-04 10:15:00,144.42,144.42,144.25,144.26,7907.0,140.4091,140.4091,140.2438,140.2535,7907.0
2023-04-04 10:20:00,144.21,144.44,144.04,144.44,6717.0,140.2049,140.4285,140.0397,140.4285,6717.0
2023-04-04 10:25:00,144.43,144.44,144.23,144.23,6648.0,140.4188,140.4285,140.2244,140.2244,6648.0
2023-04-04 10:30:00,144.21,144.3,144.09,144.26,7004.0,140.2049,140.2924,140.0883,140.2535,7004.0
2023-04-04 10:35:00,144.28,144.3,144.17,144.21,7002.0,140.273,140.2924,140.166,140.2049,7002.0
2023-04-04 10:40:00,144.19,144.19,143.93,144.09,10009.0,140.1855,140.1855,139.9327,140.0883,10009.0
2023-04-04 10:45:00,144.03,144.04,143.78,143.89,4411.0,140.0299,140.0397,139.7869,139.8938,4411.0
2023-04-04 10:50:00,143.92,143.94,143.84,143.85,9361.0,139.923,139.9424,139.8452,139.8549,9361.0
2023-04-04 10:55:00,143.89,143.98,143.77,143.77,9754.0,139.8938,139.9813,139.7772,139.7772,9754.0
2023-04-04 11:00:00,143.75,143.75,143.61,143.72,7179.0,139.7577,139.7577,139.6216,139.7285,7179.0
2023-04-04 11:05:00,143.7,143.7,143.55,143.57,4744.0,139.7091,139.7091,139.5633,139.5827,4744.0
2023-04-04 11:10:00,143.58,143.62,143.44,143.62,5838.0,139.5924,139.6313,139.4563,139.6313,5838.0
2023-04-04 11:15:00,143.6,143.6,143.29,143.29,10195.0,139.6119,139.6119,139.3105,139.3105,10195.0
2023-04-04 11:20:00,143.28,143.37,143.27,143.32,4563.0,139.3008,139.3883,139.291,139.3397,4563.0
2023-04-04 11:25:00,143.33,143.53,143.33,143.5,8932.0,139.3494,139.5438,139.3494,139.5147,8932.0
2023-04-04 11:30:00,143.5,143.54,143.35,143.38,9854.0,139.5147,139.5535,139.3688,139.398,9854.0
2023-04-04 11:35:00,143.38,143.4,143.26,143.27,4173.0,139.398,139.4174,139.2813,139.291,4173.0
2023-04-04 11:40:00,143.26,143.33,143.11,143.18,4882.0,139.2813,139.3494,139.1355,139.2035,4882.0
2023-04-04 11:45:00,143.18,143.43,143.18,143.34,5201.0,139.2035,139.4466,139.2035,139.3591,5201.0
2023-04-04 11:50:00,143.3,143.31,142.99,143.03,16017.0,139.3202,139.3299,139.0188,139.0577,16017.0
2023-04-04 11:55:00,143.0,143.09,142.88,142.89,6691.0,139.0285,139.116,138.9119,138.9216,6691.0
2023-04-04 12:00:00,142.88,142.91,142.75,142.78,7225.0,138.9119,138.941,138.7855,138.8147,7225.0
2023-04-04 12:05:00,142.76,142.77,142.57,142.63,3512.0,138.7952,138.8049,138.6105,138.6688,3512.0
2023-04-04 12:10:00,142.65,142.66,142.47,142.53,2734.0,138.6883,138.698,138.5133,138.5716,2734.0
2023-04-04 12:15:00,142.54,142.71,142.54,142.66,4488.0,138.5813,138.7466,138.5813,138.698,4488.0
2023-04-04 12:20:00,142.68,142.86,142.68,142.8,4301.0,138.7174,138.8924,138.7174,138.8341,4301.0
2023-04-04 12:25:00,142.85,143.07,142.85,143.06,4530.0,138.8827,139.0966,138.8827,139.0869,4530.0
2023-04-04 12:30:00,143.09,143.18,143.07,143.18,4383.0,139.116,139.2035,139.0966,139.2035,4383.0
2023-04-04 12:35:00,143.16,143.23,143.13,143.2,6957.0,139.1841,139.2522,139.1549,139.223,6957.0
2023-04-04 12:40:00,143.22,143.28,143.21,143.28,2390.0,139.2424,139.3008,139.2327,139.3008,2390.0
2023-04-04 12:45:00,143.3,143.42,143.29,143.33,6214.0,139.3202,139.4369,139.3105,139.3494,6214.0
2023-04-04 12:50:00,143.31,143.31,143.18,143.2,1621.0,139.3299,139.3299,139.2035,139.223,1621.0
2023-04-04 12:55:00,143.2,143.29,143.19,143.25,3361.0,139.223,139.3105,139.2133,139.2716,3361.0
2023-04-04 13:00:00,143.19,143.46,143.17,143.46,7966.0,139.2133,139.4758,139.1938,139.4758,7966.0
2023-04-04 13:05:00,143.48,143.65,143.47,143.65,10072.0,139.4952,139.6605,139.4855,139.6605,10072.0
2023-04-04 13:10:00,143.64,143.65,143.57,143.65,3540.0,139.6508,139.6605,139.5827,139.6605,3540.0
2023-04-04 13:15:00,143.66,143.78,143.66,143.73,3859.0,139.6702,139.7869,139.6702,139.7383,3859.0
2023-04-04 13:20:00,143.73,143.86,143.72,143.84,5049.0,139.7383,139.8647,139.7285,139.8452,5049.0
2023-04-04 13:25:00,143.83,143.83,143.68,143.71,4372.0,139.8355,139.8355,139.6897,139.7188,4372.0
2023-04-04 13:30:00,143.69,143.75,143.59,143.69,7748.0,139.6994,139.7577,139.6022,139.6994,7748.0
2023-04-04 13:35:00,143.69,143.72,143.5,143.53,8507.0,139.6994,139.7285,139.5147,139.5438,8507.0
2023-04-04 13:40:00,143.52,143.54,143.41,143.43,6047.0,139.5341,139.5535,139.4272,139.4466,6047.0
2023-04-04 13:45:00,143.44,143.49,143.32,143.47,5608.0,139.4563,139.5049,139.3397,139.4855,5608.0
2023-04-04 13:50:00,143.47,143.5,143.41,143.47,6532.0,139.4855,139.5147,139.4272,139.4855,6532.0
2023-04-04 13:55:00,143.47,143.57,143.47,143.51,4717.0,139.4855,139.5827,139.4855,139.5244,4717.0
2023-04-04 14:00:00,143.5,143.56,143.43,143.55,3771.0,139.5147,139.573,139.4466,139.5633,3771.0
2023-04-04 14:05:00,143.55,143.57,143.5,143.53,6547.0,139.5633,139.5827,139.5147,139.5438,6547.0
2023-04-04 14:10:00,143.57,143.69,143.56,143.65,5206.0,139.5827,139.6994,139.573,139.6605,5206.0
2023-04-04 14:15:00,143.64,143.67,143.53,143.54,5126.0,139.6508,139.6799,139.5438,139.5535,5126.0
2023-04-04 14:20:00,143.52,143.58,143.42,143.42,5122.0,139.5341,139.5924,139.4369,139.4369,5122.0
2023-04-04 14:25:00,143.43,143.46,143.32,143.42,4198.0,139.4466,139.4758,139.3397,139.4369,4198.0
2023-04-04 14:30:00,143.42,143.5,143.39,143.43,5089.0,139.4369,139.5147,139.4077,139.4466,5089.0
2023-04-04 14:35:00,143.41,143.66,143.38,143.64,5801.0,139.4272,139.6702,139.398,139.6508,5801.0
2023-04-04 14:40:00,143.66,143.68,143.62,143.68,6434.0,139.6702,139.6897,139.6313,139.6897,6434.0
2023-04-04 14:45:00,143.68,143.7,143.63,143.68,4603.0,139.6897,139.7091,139.641,139.6897,4603.0
2023-04-04 14:50:00,143.69,143.74,143.63,143.72,17951.0,139.6994,139.748,139.641,139.7285,17951.0
2023-04-04 14:55:00,143.72,143.78,143.62,143.65,11780.0,139.7285,139.7869,139.6313,139.6605,11780.0
2023-04-04 15:00:00,143.63,143.72,143.55,143.69,5956.0,139.641,139.7285,139.5633,139.6994,5956.0
2023-04-04 15:05:00,143.69,143.81,143.68,143.79,8362.0,139.6994,139.816,139.6897,139.7966,8362.0
2023-04-04 15:10:00,143.79,143.85,143.66,143.68,11231.0,139.7966,139.8549,139.6702,139.6897,11231.0
2023-04-04 15:15:00,143.71,144.02,143.7,144.0,9065.0,139.7188,140.0202,139.7091,140.0008,9065.0
2023-04-04 15:20:00,144.0,144.05,143.87,143.96,14874.0,140.0008,140.0494,139.8744,139.9619,14874.0
2023-04-04 15:25:00,143.93,144.01,143.91,143.96,14057.0,139.9327,140.0105,139.9133,139.9619,14057.0
2023-04-04 15:30:00,143.96,144.03,143.93,144.03,15572.0,139.9619,140.0299,139.9327,140.0299,15572.0
2023-04-04 15:35:00,144.03,144.15,143.98,144.15,14585.0,140.0299,140.1466,139.9813,140.1466,14585.0
2023-04-04 15:40:00,144.14,144.23,144.14,144.17,16868.0,140.1369,140.2244,140.1369,140.166,16868.0
2023-04-04 15:45:00,144.17,144.2,144.02,144.12,38900.0,140.166,140.1952,140.0202,140.1174,38900.0
2023-04-04 15:50:00,144.13,144.34,144.02,144.13,41402.0,140.1272,140.3313,140.0202,140.1272,41402.0
2023-04-04 15:55:00,144.14,144.37,144.1,144.37,100082.0,140.1369,140.3605,140.098,140.3605,100082.0
2023-04-05 09:30:00,143.64,145.2,143.64,145.2,51881.0,139.7461,141.2638,139.7461,141.2638,51881.0
2023-04-05 09:35:00,145.21,145.59,145.12,145.12,27082.0,141.2736,141.6433,141.186,141.186,27082.0
2023-04-05 09:40:00,145.03,145.46,144.99,145.46,10845.0,141.0985,141.5168,141.0595,141.5168,10845.0
2023-04-05 09:45:00,145.51,145.98,145.48,145.97,11672.0,141.5654,142.0227,141.5363,142.013,11672.0
2023-04-05 09:50:00,145.96,146.08,145.71,145.99,14974.0,142.0032,142.12,141.76,142.0324,14974.0
2023-04-05 09:55:00,145.94,146.02,145.81,145.83,6990.0,141.9838,142.0616,141.8573,141.8768,6990.0
2023-04-05 10:00:00,145.89,145.9,145.38,145.5,20826.0,141.9351,141.9449,141.439,141.5557,20826.0
2023-04-05 10:05:00,145.51,145.58,145.26,145.44,30509.0,141.5654,141.6335,141.3222,141.4973,30509.0
2023-04-05 10:10:00,145.49,145.5,145.26,145.46,6204.0,141.546,141.5557,141.3222,141.5168,6204.0
2023-04-05 10:15:00,145.39,145.59,145.38,145.57,7556.0,141.4487,141.6433,141.439,141.6238,7556.0
2023-04-05 10:20:00,145.57,145.77,145.54,145.75,18566.0,141.6238,141.8184,141.5946,141.7989,18566.0
2023-04-05 10:25:00,145.72,145.94,145.7,145.93,21178.0,141.7698,141.9838,141.7503,141.9741,21178.0
2023-04-05 10:30:00,145.91,146.15,145.91,146.0,32509.0,141.9546,142.1881,141.9546,142.0422,32509.0
2023-04-05 10:35:00,145.95,145.98,145.8,145.96,11386.0,141.9935,142.0227,141.8476,142.0032,11386.0
2023-04-05 10:40:00,146.0,146.1,145.98,146.01,5799.0,142.0422,142.1395,142.0227,142.0519,5799.0
2023-04-05 10:45:00,145.96,146.03,145.88,145.91,21598.0,142.0032,142.0713,141.9254,141.9546,21598.0
2023-04-05 10:50:00,145.86,145.93,145.56,145.93,29248.0,141.906,141.9741,141.6141,141.9741,29248.0
2023-04-05 10:55:00,145.93,146.1,145.89,145.92,18890.0,141.9741,142.1395,141.9351,141.9643,18890.0
2023-04-05 11:00:00,145.87,146.03,145.82,145.89,5717.0,141.9157,142.0713,141.867,141.9351,5717.0
2023-04-05 11:05:00,145.8,146.06,145.8,146.02,2328.0,141.8476,142.1005,141.8476,142.0616,2328.0
2023-04-05 11:10:00,146.0,146.27,145.98,146.27,10261.0,142.0422,142.3048,142.0227,142.3048,10261.0
2023-04-05 11:15:00,146.28,146.39,146.28,146.31,10447.0,142.3146,142.4216,142.3146,142.3438,10447.0
2023-04-05 11:20:00,146.32,146.37,146.15,146.15,17732.0,142.3535,142.4021,142.1881,142.1881,17732.0
2023-04-05 11:25:00,146.14,146.18,145.99,146.07,7959.0,142.1784,142.2173,142.0324,142.1103,7959.0
2023-04-05 11:30:00,146.08,146.36,146.06,146.34,10385.0,142.12,142.3924,142.1005,142.3729,10385.0
2023-04-05 11:35:00,146.35,146.7,146.35,146.59,18895.0,142.3827,142.7232,142.3827,142.6162,18895.0
2023-04-05 11:40:00,146.58,146.66,146.48,146.59,11837.0,142.6064,142.6843,142.5092,142.6162,11837.0
2023-04-05 11:45:00,146.53,146.59,146.45,146.48,16146.0,142.5578,142.6162,142.48,142.5092,16146.0
2023-04-05 11:50:00,146.5,146.6,146.46,146.48,10720.0,142.5286,142.6259,142.4897,142.5092,10720.0
2023-04-05 11:55:00,146.48,146.71,146.47,146.69,15127.0,142.5092,142.7329,142.4994,142.7135,15127.0
2023-04-05 12:00:00,146.66,146.74,146.57,146.64,16613.0,142.6843,142.7621,142.5967,142.6648,16613.0
2023-04-05 12:05:00,146.62,146.8,146.6,146.76,13825.0,142.6454,142.8205,142.6259,142.7816,13825.0
2023-04-05 12:10:00,146.77,146.99,146.76,146.99,15466.0,142.7913,143.0053,142.7816,143.0053,15466.0
2023-04-05 12:15:00,146.99,146.99,146.59,146.61,13482.0,143.0053,143.0053,142.6162,142.6356,13482.0
2023-04-05 12:20:00,146.61,146.62,146.51,146.53,6183.0,142.6356,142.6454,142.5383,142.5578,6183.0
2023-04-05 12:25:00,146.53,146.61,146.35,146.43,17164.0,142.5578,142.6356,142.3827,142.4605,17164.0
2023-04-05 12:30:00,146.42,146.56,146.4,146.5,7997.0,142.4508,142.587,142.4313,142.5286,7997.0
2023-04-05 12:35:00,146.54,146.8,146.53,146.73,10799.0,142.5675,142.8205,142.5578,142.7524,10799.0
2023-04-05 12:40:00,146.71,146.79,146.32,146.38,22702.0,142.7329,142.8107,142.3535,142.4119,22702.0
2023-04-05 12:45:00,146.4,146.41,146.26,146.35,14938.0,142.4313,142.441,142.2951,142.3827,14938.0
2023-04-05 12:50:00,146.37,146.37,146.09,146.29,14843.0,142.4021,142.4021,142.1297,142.3243,14843.0
2023-04-05 12:55:00,146.29,146.34,146.23,146.33,12490.0,142.3243,142.3729,142.2659,142.3632,12490.0
2023-04-05 13:00:00,146.34,146.37,146.22,146.35,16613.0,142.3729,142.4021,142.2562,142.3827,16613.0
2023-04-05 13:05:00,146.39,146.46,146.32,146.34,16827.0,142.4216,142.4897,142.3535,142.3729,16827.0
2023-04-05 13:10:00,146.32,146.49,146.32,146.33,12670.0,142.3535,142.5189,142.3535,142.3632,12670.0
2023-04-05 13:15:00,146.34,146.56,146.33,146.48,11294.0,142.3729,142.587,142.3632,142.5092,11294.0
2023-04-05 13:20:00,146.49,146.7,146.48,146.7,21032.0,142.5189,142.7232,142.5092,142.7232,21032.0
2023-04-05 13:25:00,146.69,146.75,146.61,146.64,14948.0,142.7135,142.7718,142.6356,142.6648,14948.0
2023-04-05 13:30:00,146.65,146.65,146.4,146.4,3720.0,142.6745,142.6745,142.4313,142.4313,3720.0
2023-04-05 13:35:00,146.38,146.41,146.31,146.38,13650.0,142.4119,142.441,142.3438,142.4119,13650.0
2023-04-05 13:40:00,146.38,146.38,146.3,146.3,5348.0,142.4119,142.4119,142.334,142.334,5348.0
2023-04-05 13:45:00,146.25,146.26,146.08,146.09,5585.0,142.2854,142.2951,142.12,142.1297,5585.0
2023-04-05 13:50:00,146.09,146.27,146.06,146.26,8795.0,142.1297,142.3048,142.1005,142.2951,8795.0
2023-04-05 13:55:00,146.24,146.41,146.22,146.39,8127.0,142.2757,142.441,142.2562,142.4216,8127.0
2023-04-05 14:00:00,146.4,146.53,146.4,146.5,7557.0,142.4313,142.5578,142.4313,142.5286,7557.0
2023-04-05 14:05:00,146.48,146.5,146.38,146.4,9730.0,142.5092,142.5286,142.4119,142.4313,9730.0
2023-04-05 14:10:00,146.38,146.44,146.28,146.43,21709.0,142.4119,142.4702,142.3146,142.4605,21709.0
2023-04-05 14:15:00,146.44,146.6,146.44,146.55,12748.0,142.4702,142.6259,142.4702,142.5773,12748.0
2023-04-05 14:20:00,146.53,146.57,146.47,146.49,6676.0,142.5578,142.5967,142.4994,142.5189,6676.0
2023-04-05 14:25:00,146.51,146.61,146.5,146.59,10053.0,142.5383,142.6356,142.5286,142.6162,10053.0
2023-04-05 14:30:00,146.58,146.6,146.5,146.52,8771.0,142.6064,142.6259,142.5286,142.5481,8771.0
2023-04-05 14:35:00,146.5,146.65,146.5,146.64,7258.0,142.5286,142.6745,142.5286,142.6648,7258.0
2023-04-05 14:40:00,146.65,146.66,146.53,146.6,13021.0,142.6745,142.6843,142.5578,142.6259,13021.0
2023-04-05 14:45:00,146.6,146.6,146.45,146.45,8881.0,142.6259,142.6259,142.48,142.48,8881.0
2023-04-05 14:50:00,146.45,146.56,146.45,146.55,8396.0,142.48,142.587,142.48,142.5773,8396.0
2023-04-05 14:55:00,146.56,146.66,146.51,146.62,9426.0,142.587,142.6843,142.5383,142.6454,9426.0
2023-04-05 15:00:00,146.62,146.68,146.54,146.59,7896.0,142.6454,142.7037,142.5675,142.6162,7896.0
2023-04-05 15:05:00,146.6,146.65,146.54,146.56,10885.0,142.6259,142.6745,142.5675,142.587,10885.0
2023-04-05 15:10:00,146.58,146.61,146.51,146.61,11240.0,142.6064,142.6356,142.5383,142.6356,11240.0
2023-04-05 15:15:00,146.57,146.6,146.41,146.41,10184.0,142.5967,142.6259,142.441,142.441,10184.0
2023-04-05 15:20:00,146.4,146.43,146.33,146.34,7945.0,142.4313,142.4605,142.3632,142.3729,7945.0
2023-04-05 15:25:00,146.33,146.52,146.33,146.45,17109.0,142.3632,142.5481,142.3632,142.48,17109.0
2023-04-05 15:30:00,146.46,146.57,146.43,146.47,16176.0,142.4897,142.5967,142.4605,142.4994,16176.0
2023-04-05 15:35:00,146.46,146.49,146.41,146.44,14008.0,142.4897,142.5189,142.441,142.4702,14008.0
2023-04-05 15:40:00,146.44,146.5,146.36,146.44,25632.0,142.4702,142.5286,142.3924,142.4702,25632.0
2023-04-05 15:45:00,146.44,146.44,146.31,146.42,26723.0,142.4702,142.4702,142.3438,142.4508,26723.0
2023-04-05 15:50:00,146.44,146.54,146.37,146.42,112246.0,142.4702,142.5675,142.4021,142.4508,112246.0
2023-04-05 15:55:00,146.43,146.55,146.38,146.43,182912.0,142.4605,142.5773,142.4119,142.4605,182912.0
2023-04-06 09:30:00,146.47,147.0,146.42,146.92,36102.0,142.4994,143.0151,142.4508,142.9372,36102.0
2023-04-06 09:35:00,146.93,147.23,146.87,146.92,27352.0,142.947,143.2388,142.8886,142.9372,27352.0
2023-04-06 09:40:00,146.91,147.01,146.66,146.98,21364.0,142.9275,143.0248,142.6843,142.9956,21364.0
2023-04-06 09:45:00,146.84,147.25,146.81,147.09,11254.0,142.8594,143.2583,142.8302,143.1026,11254.0
2023-04-06 09:50:00,147.09,147.53,146.97,147.53,14468.0,143.1026,143.5307,142.9859,143.5307,14468.0
2023-04-06 09:55:00,147.48,147.74,147.38,147.56,12817.0,143.482,143.735,143.3848,143.5599,12817.0
2023-04-06 10:00:00,147.56,147.68,147.47,147.54,9082.0,143.5599,143.6766,143.4723,143.5404,9082.0
2023-04-06 10:05:00,147.5,147.61,147.46,147.57,13002.0,143.5015,143.6085,143.4626,143.5696,13002.0
2023-04-06 10:10:00,147.62,147.64,147.46,147.57,10872.0,143.6182,143.6377,143.4626,143.5696,10872.0
2023-04-06 10:15:00,147.59,147.85,147.49,147.79,9859.0,143.5891,143.842,143.4918,143.7836,9859.0
2023-04-06 10:20:00,147.76,147.77,147.64,147.71,5899.0,143.7545,143.7642,143.6377,143.7058,5899.0
2023-04-06 10:25:00,147.7,147.78,147.61,147.7,14272.0,143.6961,143.7739,143.6085,143.6961,14272.0
2023-04-06 10:30:00,147.73,147.73,147.57,147.66,6761.0,143.7253,143.7253,143.5696,143.6572,6761.0
2023-04-06 10:35:00,147.67,147.68,147.32,147.32,11381.0,143.6669,143.6766,143.3264,143.3264,11381.0
2023-04-06 10:40:00,147.35,147.39,147.03,147.21,5385.0,143.3556,143.3945,143.0442,143.2194,5385.0
2023-04-06 10:45:00,147.27,147.29,147.01,147.15,7345.0,143.2777,143.2972,143.0248,143.161,7345.0
2023-04-06 10:50:00,147.15,147.32,147.1,147.21,10728.0,143.161,143.3264,143.1123,143.2194,10728.0
2023-04-06 10:55:00,147.2,147.2,147.03,147.12,9038.0,143.2096,143.2096,143.0442,143.1318,9038.0
2023-04-06 11:00:00,147.13,147.24,147.06,147.17,8125.0,143.1415,143.2485,143.0734,143.1804,8125.0
2023-04-06 11:05:00,147.16,147.18,147.02,147.03,7352.0,143.1707,143.1902,143.0345,143.0442,7352.0
2023-04-06 11:10:00,147.02,147.12,146.97,147.03,11334.0,143.0345,143.1318,142.9859,143.0442,11334.0
2023-04-06 11:15:00,147.0,147.03,146.78,146.83,7405.0,143.0151,143.0442,142.801,142.8497,7405.0
2023-04-06 11:20:00,146.86,146.92,146.7,146.84,5334.0,142.8788,142.9372,142.7232,142.8594,5334.0
2023-04-06 11:25:00,146.83,147.04,146.83,146.96,11965.0,142.8497,143.054,142.8497,142.9761,11965.0
2023-04-06 11:30:00,146.94,146.98,146.88,146.9,29231.0,142.9567,142.9956,142.8983,142.9178,29231.0
2023-04-06 11:35:00,146.88,146.91,146.75,146.76,6962.0,142.8983,142.9275,142.7718,142.7816,6962.0
2023-04-06 11:40:00,146.75,146.87,146.73,146.86,15045.0,142.7718,142.8886,142.7524,142.8788,15045.0
2023-04-06 11:45:00,146.82,146.99,146.79,146.91,5814.0,142.8399,143.0053,142.8107,142.9275,5814.0
2023-04-06 11:50:00,146.91,146.92,146.73,146.77,3842.0,142.9275,142.9372,142.7524,142.7913,3842.0
2023-04-06 11:55:00,146.8,146.87,146.79,146.85,8084.0,142.8205,142.8886,142.8107,142.8691,8084.0
2023-04-06 12:00:00,146.86,146.97,146.82,146.94,10875.0,142.8788,142.9859,142.8399,142.9567,10875.0
2023-04-06 12:05:00,146.96,147.07,146.96,146.97,1642.0,142.9761,143.0832,142.9761,142.9859,1642.0
2023-04-06 12:10:00,146.9,147.03,146.9,146.99,1655.0,142.9178,143.0442,142.9178,143.0053,1655.0
2023-04-06 12:15:00,147.05,147.07,146.99,147.02,2592.0,143.0637,143.0832,143.0053,143.0345,2592.0
2023-04-06 12:20:00,147.0,147.02,146.92,146.99,5472.0,143.0151,143.0345,142.9372,143.0053,5472.0
2023-04-06 12:25:00,146.98,147.02,146.96,147.01,2674.0,142.9956,143.0345,142.9761,143.0248,2674.0
2023-04-06 12:30:00,146.96,147.14,146.96,146.97,23957.0,142.9761,143.1513,142.9761,142.9859,23957.0
2023-04-06 12:35:00,146.99,147.06,146.87,147.06,3975.0,143.0053,143.0734,142.8886,143.0734,3975.0
2023-04-06 12:40:00,147.04,147.04,146.96,147.0,1814.0,143.054,143.054,142.9761,143.0151,1814.0
2023-04-06 12:45:00,147.03,147.12,147.01,147.07,3574.0,143.0442,143.1318,143.0248,143.0832,3574.0
2023-04-06 12:50:00,146.99,147.13,146.99,147.06,2141.0,143.0053,143.1415,143.0053,143.0734,2141.0
2023-04-06 12:55:00,147.06,147.07,146.98,146.98,3585.0,143.0734,143.0832,142.9956,142.9956,3585.0
2023-04-06 13:00:00,147.02,147.26,146.99,147.26,6982.0,143.0345,143.268,143.0053,143.268,6982.0
2023-04-06 13:05:00,147.29,147.37,147.22,147.37,16511.0,143.2972,143.375,143.2291,143.375,16511.0
2023-04-06 13:10:00,147.41,147.46,147.33,147.34,6516.0,143.4139,143.4626,143.3361,143.3458,6516.0
2023-04-06 13:15:00,147.33,147.43,147.25,147.25,7544.0,143.3361,143.4334,143.2583,143.2583,7544.0
2023-04-06 13:20:00,147.25,147.34,147.25,147.27,5363.0,143.2583,143.3458,143.2583,143.2777,5363.0
2023-04-06 13:25:00,147.28,147.35,147.25,147.27,3501.0,143.2875,143.3556,143.2583,143.2777,3501.0
2023-04-06 13:30:00,147.31,147.34,147.24,147.26,3640.0,143.3167,143.3458,143.2485,143.268,3640.0
2023-04-06 13:35:00,147.28,147.43,147.27,147.34,10308.0,143.2875,143.4334,143.2777,143.3458,10308.0
2023-04-06 13:40:00,147.35,147.38,147.29,147.29,8937.0,143.3556,143.3848,143.2972,143.2972,8937.0
2023-04-06 13:45:00,147.3,147.3,147.0,147.0,8733.0,143.3069,143.3069,143.0151,143.0151,8733.0
2023-04-06 13:50:00,146.97,147.02,146.9,146.95,8312.0,142.9859,143.0345,142.9178,142.9664,8312.0
2023-04-06 13:55:00,146.97,147.01,146.87,146.87,7127.0,142.9859,143.0248,142.8886,142.8886,7127.0
2023-04-06 14:00:00,146.89,146.93,146.8,146.91,3611.0,142.908,142.947,142.8205,142.9275,3611.0
2023-04-06 14:05:00,146.88,146.96,146.86,146.9,10612.0,142.8983,142.9761,142.8788,142.9178,10612.0
2023-04-06 14:10:00,146.91,147.0,146.9,146.98,4849.0,142.9275,143.0151,142.9178,142.9956,4849.0
2023-04-06 14:15:00,146.99,147.11,146.99,147.01,3078.0,143.0053,143.1221,143.0053,143.0248,3078.0
2023-04-06 14:20:00,146.99,147.12,146.97,147.04,11261.0,143.0053,143.1318,142.9859,143.054,11261.0
2023-04-06 14:25:00,147.03,147.21,147.02,147.18,4961.0,143.0442,143.2194,143.0345,143.1902,4961.0
2023-04-06 14:30:00,147.21,147.29,147.2,147.23,2807.0,143.2194,143.2972,143.2096,143.2388,2807.0
2023-04-06 14:35:00,147.21,147.21,147.14,147.15,2537.0,143.2194,143.2194,143.1513,143.161,2537.0
2023-04-06 14:40:00,147.16,147.17,147.11,147.15,3398.0,143.1707,143.1804,143.1221,143.161,3398.0
2023-04-06 14:45:00,147.13,147.19,147.08,147.1,18514.0,143.1415,143.1999,143.0929,143.1123,18514.0
2023-04-06 14:50:00,147.1,147.12,147.03,147.04,3846.0,143.1123,143.1318,143.0442,143.054,3846.0
2023-04-06 14:55:00,147.09,147.1,146.98,147.03,5228.0,143.1026,143.1123,142.9956,143.0442,5228.0
2023-04-06 15:00:00,147.03,147.05,147.0,147.02,3282.0,143.0442,143.0637,143.0151,143.0345,3282.0
2023-04-06 15:05:00,147.03,147.06,146.99,147.06,4171.0,143.0442,143.0734,143.0053,143.0734,4171.0
2023-04-06 15:10:00,147.06,147.06,146.88,146.89,25687.0,143.0734,143.0734,142.8983,142.908,25687.0
2023-04-06 15:15:00,146.88,146.94,146.83,146.92,14075.0,142.8983,142.9567,142.8497,142.9372,14075.0
2023-04-06 15:20:00,146.92,147.08,146.91,146.94,11267.0,142.9372,143.0929,142.9275,142.9567,11267.0
2023-04-06 15:25:00,146.93,146.98,146.86,146.96,8587.0,142.947,142.9956,142.8788,142.9761,8587.0
2023-04-06 15:30:00,146.96,147.01,146.94,147.0,5628.0,142.9761,143.0248,142.9567,143.0151,5628.0
2023-04-06 15:35:00,147.05,147.15,146.99,147.0,11279.0,143.0637,143.161,143.0053,143.0151,11279.0
2023-04-06 15:40:00,147.0,147.12,146.95,147.12,28169.0,143.0151,143.1318,142.9664,143.1318,28169.0
2023-04-06 15:45:00,147.12,147.18,147.08,147.16,10587.0,143.1318,143.1902,143.0929,143.1707,10587.0
2023-04-06 15:50:00,147.15,147.2,147.05,147.09,38309.0,143.161,143.2096,143.0637,143.1026,38309.0
2023-04-06 15:55:00,147.1,147.32,147.04,147.26,94269.0,143.1123,143.3264,143.054,143.268,94269.0
2023-04-10 09:30:00,147.44,148.08,147.44,148.0,52173.0,143.4431,144.0658,143.4431,143.9879,52173.0
2023-04-10 09:35:00,147.99,148.0,147.51,147.87,14953.0,143.9782,143.9879,143.5112,143.8615,14953.0
2023-04-10 09:40:00,147.95,147.97,147.61,147.92,8662.0,143.9393,143.9588,143.6085,143.9101,8662.0
2023-04-10 09:45:00,147.92,147.99,147.61,147.71,18620.0,143.9101,143.9782,143.6085,143.7058,18620.0
2023-04-10 09:50:00,147.74,147.83,147.56,147.66,19720.0,143.735,143.8226,143.5599,143.6572,19720.0
2023-04-10 09:55:00,147.64,147.75,147.49,147.49,9156.0,143.6377,143.7447,143.4918,143.4918,9156.0
2023-04-10 10:00:00,147.49,147.9,147.35,147.56,20479.0,143.4918,143.8907,143.3556,143.5599,20479.0
2023-04-10 10:05:00,147.62,147.68,147.36,147.43,37824.0,143.6182,143.6766,143.3653,143.4334,37824.0
2023-04-10 10:10:00,147.46,147.58,147.42,147.58,5798.0,143.4626,143.5793,143.4237,143.5793,5798.0
2023-04-10 10:15:00,147.53,147.75,147.4,147.57,12800.0,143.5307,143.7447,143.4042,143.5696,12800.0
2023-04-10 10:20:00,147.55,147.66,147.48,147.6,10043.0,143.5501,143.6572,143.482,143.5988,10043.0
2023-04-10 10:25:00,147.59,147.84,147.53,147.84,7459.0,143.5891,143.8323,143.5307,143.8323,7459.0
2023-04-10 10:30:00,147.87,147.98,147.69,147.72,8174.0,143.8615,143.9685,143.6863,143.7155,8174.0
2023-04-10 10:35:00,147.76,147.86,147.66,147.74,6370.0,143.7545,143.8517,143.6572,143.735,6370.0
2023-04-10 10:40:00,147.79,147.82,147.61,147.74,7979.0,143.7836,143.8128,143.6085,143.735,7979.0
2023-04-10 10:45:00,147.66,147.7,147.56,147.61,9122.0,143.6572,143.6961,143.5599,143.6085,9122.0
2023-04-10 10:50:00,147.65,147.67,147.45,147.47,13985.0,143.6474,143.6669,143.4529,143.4723,13985.0
2023-04-10 10:55:00,147.47,147.75,147.42,147.65,10754.0,143.4723,143.7447,143.4237,143.6474,10754.0
2023-04-10 11:00:00,147.66,147.87,147.63,147.68,14125.0,143.6572,143.8615,143.628,143.6766,14125.0
2023-04-10 11:05:00,147.65,147.73,147.57,147.64,6603.0,143.6474,143.7253,143.5696,143.6377,6603.0
2023-04-10 11:10:00,147.65,147.75,147.52,147.58,12086.0,143.6474,143.7447,143.521,143.5793,12086.0
2023-04-10 11:15:00,147.58,147.75,147.56,147.72,10151.0,143.5793,143.7447,143.5599,143.7155,10151.0
2023-04-10 11:20:00,147.72,147.76,147.68,147.68,7994.0,143.7155,143.7545,143.6766,143.6766,7994.0
2023-04-10 11:25:00,147.66,147.79,147.63,147.79,3106.0,143.6572,143.7836,143.628,143.7836,3106.0
2023-04-10 11:30:00,147.8,147.82,147.72,147.72,10431.0,143.7934,143.8128,143.7155,143.7155,10431.0
2023-04-10 11:35:00,147.75,147.99,147.73,147.9,13251.0,143.7447,143.9782,143.7253,143.8907,13251.0
2023-04-10 11:40:00,147.87,148.0,147.87,147.93,25844.0,143.8615,143.9879,143.8615,143.9198,25844.0
2023-04-10 11:45:00,147.96,148.02,147.95,148.02,15335.0,143.949,144.0074,143.9393,144.0074,15335.0
2023-04-10 11:50:00,148.0,148.16,147.96,148.09,50801.0,143.9879,144.1436,143.949,144.0755,50801.0
2023-04-10 11:55:00,148.09,148.11,147.99,148.03,27657.0,144.0755,144.095,143.9782,144.0171,27657.0
2023-04-10 12:00:00,148.07,148.13,148.0,148.0,4234.0,144.056,144.1144,143.9879,143.9879,4234.0
2023-04-10 12:05:00,148.02,148.08,147.98,148.05,5071.0,144.0074,144.0658,143.9685,144.0366,5071.0
2023-04-10 12:10:00,148.05,148.15,148.05,148.15,6690.0,144.0366,144.1339,144.0366,144.1339,6690.0
2023-04-10 12:15:00,148.17,148.28,148.17,148.21,7180.0,144.1533,144.2604,144.1533,144.1923,7180.0
2023-04-10 12:20:00,148.21,148.31,148.21,148.25,5064.0,144.1923,144.2895,144.1923,144.2312,5064.0
2023-04-10 12:25:00,148.25,148.34,148.25,148.31,1761.0,144.2312,144.3187,144.2312,144.2895,1761.0
2023-04-10 12:30:00,148.34,148.47,148.32,148.45,9013.0,144.3187,144.4452,144.2993,144.4257,9013.0
2023-04-10 12:35:00,148.44,148.6,148.39,148.6,8892.0,144.416,144.5717,144.3674,144.5717,8892.0
2023-04-10 12:40:00,148.63,148.75,148.49,148.73,13097.0,144.6009,144.7176,144.4647,144.6982,13097.0
2023-04-10 12:45:00,148.71,148.77,148.68,148.75,23209.0,144.6787,144.7371,144.6495,144.7176,23209.0
2023-04-10 12:50:00,148.72,148.92,148.7,148.81,23095.0,144.6884,144.883,144.669,144.776,23095.0
2023-04-10 12:55:00,148.78,148.8,148.68,148.74,3329.0,144.7468,144.7663,144.6495,144.7079,3329.0
2023-04-10 13:00:00,148.77,148.84,148.71,148.76,4877.0,144.7371,144.8052,144.6787,144.7273,4877.0
2023-04-10 13:05:00,148.75,148.75,148.53,148.59,37083.0,144.7176,144.7176,144.5036,144.562,37083.0
2023-04-10 13:10:00,148.59,148.69,148.58,148.65,12755.0,144.562,144.6592,144.5522,144.6203,12755.0
2023-04-10 13:15:00,148.63,148.69,148.6,148.6,7200.0,144.6009,144.6592,144.5717,144.5717,7200.0
2023-04-10 13:20:00,148.6,148.6,148.4,148.42,11192.0,144.5717,144.5717,144.3771,144.3966,11192.0
2023-04-10 13:25:00,148.38,148.44,148.34,148.41,9168.0,144.3576,144.416,144.3187,144.3868,9168.0
2023-04-10 13:30:00,148.4,148.48,148.4,148.44,12142.0,144.3771,144.4549,144.3771,144.416,12142.0
2023-04-10 13:35:00,148.43,148.46,148.39,148.41,9914.0,144.4063,144.4355,144.3674,144.3868,9914.0
2023-04-10 13:40:00,148.41,148.43,148.33,148.38,16701.0,144.3868,144.4063,144.309,144.3576,16701.0
2023-04-10 13:45:00,148.39,148.54,148.39,148.52,4270.0,144.3674,144.5133,144.3674,144.4938,4270.0
2023-04-10 13:50:00,148.53,148.57,148.46,148.49,8756.0,144.5036,144.5425,144.4355,144.4647,8756.0
2023-04-10 13:55:00,148.47,148.68,148.47,148.66,5082.0,144.4452,144.6495,144.4452,144.6301,5082.0
2023-04-10 14:00:00,148.67,148.69,148.6,148.69,11148.0,144.6398,144.6592,144.5717,144.6592,11148.0
2023-04-10 14:05:00,148.67,148.73,148.66,148.71,5921.0,144.6398,144.6982,144.6301,144.6787,5921.0
2023-04-10 14:10:00,148.7,148.79,148.7,148.72,18901.0,144.669,144.7565,144.669,144.6884,18901.0
2023-04-10 14:15:00,148.73,148.8,148.68,148.72,6128.0,144.6982,144.7663,144.6495,144.6884,6128.0
2023-04-10 14:20:00,148.74,148.8,148.7,148.75,12207.0,144.7079,144.7663,144.669,144.7176,12207.0
2023-04-10 14:25:00,148.77,148.77,148.72,148.74,4004.0,144.7371,144.7371,144.6884,144.7079,4004.0
2023-04-10 14:30:00,148.75,148.81,148.73,148.73,15583.0,144.7176,144.776,144.6982,144.6982,15583.0
2023-04-10 14:35:00,148.77,148.8,148.71,148.72,6557.0,144.7371,144.7663,144.6787,144.6884,6557.0
2023-04-10 14:40:00,148.72,148.75,148.53,148.58,42235.0,144.6884,144.7176,144.5036,144.5522,42235.0
2023-04-10 14:45:00,148.58,148.64,148.52,148.59,6862.0,144.5522,144.6106,144.4938,144.562,6862.0
2023-04-10 14:50:00,148.59,148.68,148.58,148.63,26469.0,144.562,144.6495,144.5522,144.6009,26469.0
2023-04-10 14:55:00,148.66,148.71,148.6,148.66,24678.0,144.6301,144.6787,144.5717,144.6301,24678.0
2023-04-10 15:00:00,148.68,148.72,148.61,148.63,15056.0,144.6495,144.6884,144.5814,144.6009,15056.0
2023-04-10 15:05:00,148.62,148.68,148.59,148.66,10573.0,144.5911,144.6495,144.562,144.6301,10573.0
2023-04-10 15:10:00,148.67,148.69,148.55,148.56,21028.0,144.6398,144.6592,144.523,144.5328,21028.0
2023-04-10 15:15:00,148.59,148.7,148.58,148.59,12597.0,144.562,144.669,144.5522,144.562,12597.0
2023-04-10 15:20:00,148.6,148.62,148.56,148.59,15721.0,144.5717,144.5911,144.5328,144.562,15721.0
2023-04-10 15:25:00,148.6,148.64,148.52,148.61,13186.0,144.5717,144.6106,144.4938,144.5814,13186.0
2023-04-10 15:30:00,148.61,148.68,148.55,148.59,22205.0,144.5814,144.6495,144.523,144.562,22205.0
2023-04-10 15:35:00,148.59,148.66,148.54,148.64,15650.0,144.562,144.6301,144.5133,144.6106,15650.0
2023-04-10 15:40:00,148.66,148.8,148.65,148.78,27049.0,144.6301,144.7663,144.6203,144.7468,27049.0
2023-04-10 15:45:00,148.77,149.01,148.75,148.94,27142.0,144.7371,144.9706,144.7176,144.9025,27142.0
2023-04-10 15:50:00,148.99,149.0,148.74,148.81,30527.0,144.9511,144.9608,144.7079,144.776,30527.0
2023-04-10 15:55:00,148.81,149.08,148.76,149.0,112468.0,144.776,145.0387,144.7273,144.9608,112468.0
2023-04-11 09:30:00,148.15,148.32,147.37,147.62,95097.0,144.1339,144.2993,143.375,143.6182,95097.0
2023-04-11 09:35:00,147.71,147.86,147.1,147.1,45404.0,143.7058,143.8517,143.1123,143.1123,45404.0
2023-04-11 09:40:00,147.11,147.85,147.07,147.74,10421.0,143.1221,143.842,143.0832,143.735,10421.0
2023-04-11 09:45:00,147.82,148.1,147.73,148.1,11676.0,143.8128,144.0852,143.7253,144.0852,11676.0
2023-04-11 09:50:00,148.1,148.36,148.02,148.03,9845.0,144.0852,144.3382,144.0074,144.0171,9845.0
2023-04-11 09:55:00,148.02,148.26,148.02,148.23,7449.0,144.0074,144.2409,144.0074,144.2117,7449.0
2023-04-11 10:00:00,148.21,148.31,148.06,148.28,10574.0,144.1923,144.2895,144.0463,144.2604,10574.0
2023-04-11 10:05:00,148.34,148.56,148.18,148.56,6601.0,144.3187,144.5328,144.1631,144.5328,6601.0
2023-04-11 10:10:00,148.56,148.6,148.38,148.49,10139.0,144.5328,144.5717,144.3576,144.4647,10139.0
2023-04-11 10:15:00,148.5,148.67,148.42,148.67,4880.0,144.4744,144.6398,144.3966,144.6398,4880.0
2023-04-11 10:20:00,148.68,148.81,148.59,148.71,12833.0,144.6495,144.776,144.562,144.6787,12833.0
2023-04-11 10:25:00,148.69,149.0,148.67,148.93,32377.0,144.6592,144.9608,144.6398,144.8927,32377.0
2023-04-11 10:30:00,148.94,149.03,148.89,148.96,29198.0,144.9025,144.99,144.8538,144.9219,29198.0
2023-04-11 10:35:00,148.99,149.01,148.79,148.91,24699.0,144.9511,144.9706,144.7565,144.8733,24699.0
2023-04-11 10:40:00,148.92,149.1,148.87,149.1,20437.0,144.883,145.0581,144.8344,145.0581,20437.0
2023-04-11 10:45:00,149.08,149.1,148.78,148.99,17504.0,145.0387,145.0581,144.7468,144.9511,17504.0
2023-04-11 10:50:00,149.0,149.28,148.99,149.24,19112.0,144.9608,145.2332,144.9511,145.1943,19112.0
2023-04-11 10:55:00,149.24,149.39,149.13,149.19,17554.0,145.1943,145.3403,145.0873,145.1457,17554.0
2023-04-11 11:00:00,149.24,149.43,149.18,149.31,6601.0,145.1943,145.3792,145.136,145.2624,6601.0
2023-04-11 11:05:00,149.31,149.31,149.18,149.25,6932.0,145.2624,145.2624,145.136,145.2041,6932.0
2023-04-11 11:10:00,149.3,149.47,149.22,149.34,7839.0,145.2527,145.4181,145.1749,145.2916,7839.0
2023-04-11 11:15:00,149.31,149.41,149.29,149.35,9836.0,145.2624,145.3597,145.243,145.3013,9836.0
2023-04-11 11:20:00,149.4,149.66,149.34,149.58,6475.0,145.35,145.6029,145.2916,145.5251,6475.0
2023-04-11 11:25:00,149.58,149.59,149.49,149.53,12042.0,145.5251,145.5348,145.4376,145.4765,12042.0
2023-04-11 11:30:00,149.53,149.6,149.49,149.55,5665.0,145.4765,145.5446,145.4376,145.4959,5665.0
2023-04-11 11:35:00,149.58,149.73,149.58,149.68,11572.0,145.5251,145.671,145.5251,145.6224,11572.0
2023-04-11 11:40:00,149.67,149.79,149.61,149.71,11516.0,145.6127,145.7294,145.5543,145.6516,11516.0
2023-04-11 11:45:00,149.72,149.79,149.62,149.69,41059.0,145.6613,145.7294,145.564,145.6321,41059.0
2023-04-11 11:50:00,149.67,149.7,149.58,149.63,13266.0,145.6127,145.6419,145.5251,145.5738,13266.0
2023-04-11 11:55:00,149.65,149.72,149.51,149.6,9096.0,145.5932,145.6613,145.457,145.5446,9096.0
2023-04-11 12:00:00,149.59,149.67,149.56,149.56,9358.0,145.5348,145.6127,145.5057,145.5057,9358.0
2023-04-11 12:05:00,149.56,149.69,149.53,149.62,11759.0,145.5057,145.6321,145.4765,145.564,11759.0
2023-04-11 12:10:00,149.63,149.84,149.62,149.82,13495.0,145.5738,145.7781,145.564,145.7586,13495.0
2023-04-11 12:15:00,149.82,149.85,149.67,149.74,12219.0,145.7586,145.7878,145.6127,145.6808,12219.0
2023-04-11 12:20:00,149.74,149.83,149.73,149.81,9563.0,145.6808,145.7683,145.671,145.7489,9563.0
2023-04-11 12:25:00,149.83,149.83,149.7,149.81,10595.0,145.7683,145.7683,145.6419,145.7489,10595.0
2023-04-11 12:30:00,149.8,149.84,149.74,149.77,10306.0,145.7391,145.7781,145.6808,145.71,10306.0
2023-04-11 12:35:00,149.77,149.78,149.61,149.66,7963.0,145.71,145.7197,145.5543,145.6029,7963.0
2023-04-11 12:40:00,149.66,149.73,149.62,149.62,6620.0,145.6029,145.671,145.564,145.564,6620.0
2023-04-11 12:45:00,149.66,149.78,149.66,149.75,9891.0,145.6029,145.7197,145.6029,145.6905,9891.0
2023-04-11 12:50:00,149.74,149.82,149.73,149.78,12539.0,145.6808,145.7586,145.671,145.7197,12539.0
2023-04-11 12:55:00,149.75,149.79,149.69,149.73,13532.0,145.6905,145.7294,145.6321,145.671,13532.0
2023-04-11 13:00:00,149.76,149.81,149.69,149.8,8097.0,145.7002,145.7489,145.6321,145.7391,8097.0
2023-04-11 13:05:00,149.8,149.87,149.78,149.8,10184.0,145.7391,145.8073,145.7197,145.7391,10184.0
2023-04-11 13:10:00,149.86,149.86,149.75,149.76,9493.0,145.7975,145.7975,145.6905,145.7002,9493.0
2023-04-11 13:15:00,149.77,149.78,149.69,149.75,24682.0,145.71,145.7197,145.6321,145.6905,24682.0
2023-04-11 13:20:00,149.75,149.75,149.61,149.63,6045.0,145.6905,145.6905,145.5543,145.5738,6045.0
2023-04-11 13:25:00,149.63,149.74,149.61,149.61,7559.0,145.5738,145.6808,145.5543,145.5543,7559.0
2023-04-11 13:30:00,149.64,149.66,149.53,149.56,10837.0,145.5835,145.6029,145.4765,145.5057,10837.0
2023-04-11 13:35:00,149.57,149.61,149.52,149.59,8000.0,145.5154,145.5543,145.4667,145.5348,8000.0
2023-04-11 13:40:00,149.61,149.75,149.61,149.75,6251.0,145.5543,145.6905,145.5543,145.6905,6251.0
2023-04-11 13:45:00,149.78,149.79,149.65,149.66,11890.0,145.7197,145.7294,145.5932,145.6029,11890.0
2023-04-11 13:50:00,149.66,149.68,149.47,149.52,23839.0,145.6029,145.6224,145.4181,145.4667,23839.0
2023-04-11 13:55:00,149.59,149.59,149.52,149.53,4466.0,145.5348,145.5348,145.4667,145.4765,4466.0
2023-04-11 14:00:00,149.51,149.55,149.36,149.38,13576.0,145.457,145.4959,145.3111,145.3305,13576.0
2023-04-11 14:05:00,149.38,149.41,149.34,149.38,19247.0,145.3305,145.3597,145.2916,145.3305,19247.0
2023-04-11 14:10:00,149.36,149.39,149.14,149.23,93119.0,145.3111,145.3403,145.097,145.1846,93119.0
2023-04-11 14:15:00,149.19,149.43,149.19,149.4,8040.0,145.1457,145.3792,145.1457,145.35,8040.0
2023-04-11 14:20:00,149.43,149.46,149.33,149.42,48036.0,145.3792,145.4084,145.2819,145.3695,48036.0
2023-04-11 14:25:00,149.38,149.48,149.25,149.42,11850.0,145.3305,145.4278,145.2041,145.3695,11850.0
2023-04-11 14:30:00,149.42,149.48,149.3,149.4,44938.0,145.3695,145.4278,145.2527,145.35,44938.0
2023-04-11 14:35:00,149.37,149.48,149.37,149.41,9214.0,145.3208,145.4278,145.3208,145.3597,9214.0
2023-04-11 14:40:00,149.43,149.46,149.29,149.42,15342.0,145.3792,145.4084,145.243,145.3695,15342.0
2023-04-11 14:45:00,149.4,149.48,149.39,149.39,9388.0,145.35,145.4278,145.3403,145.3403,9388.0
2023-04-11 14:50:00,149.41,149.49,149.37,149.47,8924.0,145.3597,145.4376,145.3208,145.4181,8924.0
2023-04-11 14:55:00,149.49,149.53,149.38,149.43,6370.0,145.4376,145.4765,145.3305,145.3792,6370.0
2023-04-11 15:00:00,149.4,149.44,149.32,149.36,26784.0,145.35,145.3889,145.2722,145.3111,26784.0
2023-04-11 15:05:00,149.37,149.5,149.31,149.48,8000.0,145.3208,145.4473,145.2624,145.4278,8000.0
2023-04-11 15:10:00,149.49,149.65,149.47,149.63,9089.0,145.4376,145.5932,145.4181,145.5738,9089.0
2023-04-11 15:15:00,149.63,149.63,149.43,149.49,13599.0,145.5738,145.5738,145.3792,145.4376,13599.0
2023-04-11 15:20:00,149.5,149.58,149.5,149.53,11591.0,145.4473,145.5251,145.4473,145.4765,11591.0
2023-04-11 15:25:00,149.53,149.68,149.52,149.67,12741.0,145.4765,145.6224,145.4667,145.6127,12741.0
2023-04-11 15:30:00,149.67,149.74,149.59,149.65,16806.0,145.6127,145.6808,145.5348,145.5932,16806.0
2023-04-11 15:35:00,149.66,149.71,149.53,149.58,16622.0,145.6029,145.6516,145.4765,145.5251,16622.0
2023-04-11 15:40:00,149.56,149.58,149.4,149.42,32327.0,145.5057,145.5251,145.35,145.3695,32327.0
2023-04-11 15:45:00,149.42,149.42,149.15,149.16,37113.0,145.3695,145.3695,145.1068,145.1165,37113.0
2023-04-11 15:50:00,149.14,149.16,148.83,148.87,95429.0,145.097,145.1165,144.7954,144.8344,95429.0
2023-04-11 15:55:00,148.88,148.88,148.49,148.7,206714.0,144.8441,144.8441,144.4647,144.669,206714.0
2023-04-12 09:30:00,148.22,148.61,147.75,148.28,41276.0,144.202,144.5814,143.7447,144.2604,41276.0
2023-04-12 09:35:00,148.28,149.4,148.18,149.22,14493.0,144.2604,145.35,144.1631,145.1749,14493.0
2023-04-12 09:40:00,149.23,149.81,149.23,149.81,3474.0,145.1846,145.7489,145.1846,145.7489,3474.0
2023-04-12 09:45:00,149.83,149.84,149.4,149.52,6249.0,145.7683,145.7781,145.35,145.4667,6249.0
2023-04-12 09:50:00,149.57,149.66,149.12,149.64,17833.0,145.5154,145.6029,145.0776,145.5835,17833.0
2023-04-12 09:55:00,149.71,149.78,149.5,149.61,11747.0,145.6516,145.7197,145.4473,145.5543,11747.0
2023-04-12 10:00:00,149.59,149.6,149.2,149.47,53961.0,145.5348,145.5446,145.1554,145.4181,53961.0
2023-04-12 10:05:00,149.49,149.5,149.19,149.32,35413.0,145.4376,145.4473,145.1457,145.2722,35413.0
2023-04-12 10:10:00,149.31,149.45,149.23,149.27,10302.0,145.2624,145.3986,145.1846,145.2235,10302.0
2023-04-12 10:15:00,149.31,149.66,149.3,149.36,8472.0,145.2624,145.6029,145.2527,145.3111,8472.0
2023-04-12 10:20:00,149.39,149.55,149.19,149.32,22296.0,145.3403,145.4959,145.1457,145.2722,22296.0
2023-04-12 10:25:00,149.26,149.36,149.05,149.26,17464.0,145.2138,145.3111,145.0095,145.2138,17464.0
2023-04-12 10:30:00,149.3,149.3,148.99,149.29,11690.0,145.2527,145.2527,144.9511,145.243,11690.0
2023-04-12 10:35:00,149.27,149.32,148.94,149.0,10723.0,145.2235,145.2722,144.9025,144.9608,10723.0
2023-04-12 10:40:00,149.0,149.28,148.91,149.06,13967.0,144.9608,145.2332,144.8733,145.0192,13967.0
2023-04-12 10:45:00,149.0,149.1,148.97,148.99,23365.0,144.9608,145.0581,144.9317,144.9511,23365.0
2023-04-12 10:50:00,149.0,149.25,148.98,149.15,10754.0,144.9608,145.2041,144.9414,145.1068,10754.0
2023-04-12 10:55:00,149.07,149.16,149.01,149.08,10111.0,145.0289,145.1165,144.9706,145.0387,10111.0
2023-04-12 11:00:00,149.09,149.23,149.01,149.05,8445.0,145.0484,145.1846,144.9706,145.0095,8445.0
2023-04-12 11:05:00,149.01,149.17,149.01,149.09,7760.0,144.9706,145.1262,144.9706,145.0484,7760.0
2023-04-12 11:10:00,149.05,149.1,148.96,149.01,21752.0,145.0095,145.0581,144.9219,144.9706,21752.0
2023-04-12 11:15:00,149.04,149.09,148.95,149.0,11125.0,144.9998,145.0484,144.9122,144.9608,11125.0
2023-04-12 11:20:00,149.02,149.14,149.01,149.08,6003.0,144.9803,145.097,144.9706,145.0387,6003.0
2023-04-12 11:25:00,149.09,149.15,149.01,149.12,10357.0,145.0484,145.1068,144.9706,145.0776,10357.0
2023-04-12 11:30:00,149.12,149.17,148.97,149.0,6495.0,145.0776,145.1262,144.9317,144.9608,6495.0
2023-04-12 11:35:00,148.98,149.05,148.83,148.96,7819.0,144.9414,145.0095,144.7954,144.9219,7819.0
2023-04-12 11:40:00,148.96,149.04,148.83,149.01,19218.0,144.9219,144.9998,144.7954,144.9706,19218.0
2023-04-12 11:45:00,148.95,149.08,148.95,149.08,9688.0,144.9122,145.0387,144.9122,145.0387,9688.0
2023-04-12 11:50:00,149.09,149.2,149.03,149.03,7690.0,145.0484,145.1554,144.99,144.99,7690.0
2023-04-12 11:55:00,149.05,149.1,149.01,149.02,6149.0,145.0095,145.0581,144.9706,144.9803,6149.0
2023-04-12 12:00:00,149.02,149.17,148.95,149.15,4315.0,144.9803,145.1262,144.9122,145.1068,4315.0
2023-04-12 12:05:00,149.12,149.18,149.06,149.13,6668.0,145.0776,145.136,145.0192,145.0873,6668.0
2023-04-12 12:10:00,149.13,149.34,149.11,149.27,26456.0,145.0873,145.2916,145.0679,145.2235,26456.0
2023-04-12 12:15:00,149.29,149.4,149.25,149.25,4547.0,145.243,145.35,145.2041,145.2041,4547.0
2023-04-12 12:20:00,149.26,149.35,149.18,149.2,89367.0,145.2138,145.3013,145.136,145.1554,89367.0
2023-04-12 12:25:00,149.18,149.22,148.97,149.01,5716.0,145.136,145.1749,144.9317,144.9706,5716.0
2023-04-12 12:30:00,148.98,149.24,148.93,149.12,3123.0,144.9414,145.1943,144.8927,145.0776,3123.0
2023-04-12 12:35:00,149.13,149.24,149.04,149.21,24091.0,145.0873,145.1943,144.9998,145.1651,24091.0
2023-04-12 12:40:00,149.17,149.19,149.04,149.11,3765.0,145.1262,145.1457,144.9998,145.0679,3765.0
2023-04-12 12:45:00,149.08,149.16,148.97,149.14,14421.0,145.0387,145.1165,144.9317,145.097,14421.0
2023-04-12 12:50:00,149.14,149.15,148.93,148.96,8920.0,145.097,145.1068,144.8927,144.9219,8920.0
2023-04-12 12:55:00,149.0,149.13,148.96,149.08,13102.0,144.9608,145.0873,144.9219,145.0387,13102.0
2023-04-12 13:00:00,149.12,149.12,148.99,149.06,6382.0,145.0776,145.0776,144.9511,145.0192,6382.0
2023-04-12 13:05:00,149.07,149.17,149.06,149.08,4153.0,145.0289,145.1262,145.0192,145.0387,4153.0
2023-04-12 13:10:00,149.08,149.14,149.05,149.11,9461.0,145.0387,145.097,145.0095,145.0679,9461.0
2023-04-12 13:15:00,149.11,149.14,149.02,149.05,7515.0,145.0679,145.097,144.9803,145.0095,7515.0
2023-04-12 13:20:00,149.03,149.09,149.01,149.07,5799.0,144.99,145.0484,144.9706,145.0289,5799.0
2023-04-12 13:25:00,149.06,149.11,149.04,149.06,3775.0,145.0192,145.0679,144.9998,145.0192,3775.0
2023-04-12 13:30:00,149.08,149.29,149.03,149.26,46810.0,145.0387,145.243,144.99,145.2138,46810.0
2023-04-12 13:35:00,149.28,149.32,149.17,149.18,14596.0,145.2332,145.2722,145.1262,145.136,14596.0
2023-04-12 13:40:00,149.19,149.32,149.19,149.3,9986.0,145.1457,145.2722,145.1457,145.2527,9986.0
2023-04-12 13:45:00,149.3,149.3,149.17,149.17,5573.0,145.2527,145.2527,145.1262,145.1262,5573.0
2023-04-12 13:50:00,149.2,149.31,149.17,149.3,12146.0,145.1554,145.2624,145.1262,145.2527,12146.0
2023-04-12 13:55:00,149.31,149.34,149.26,149.32,8359.0,145.2624,145.2916,145.2138,145.2722,8359.0
2023-04-12 14:00:00,149.34,149.35,149.19,149.25,9555.0,145.2916,145.3013,145.1457,145.2041,9555.0
2023-04-12 14:05:00,149.25,149.42,149.21,149.21,14931.0,145.2041,145.3695,145.1651,145.1651,14931.0
2023-04-12 14:10:00,149.29,149.6,149.23,149.59,21208.0,145.243,145.5446,145.1846,145.5348,21208.0
2023-04-12 14:15:00,149.59,149.6,149.35,149.4,8648.0,145.5348,145.5446,145.3013,145.35,8648.0
2023-04-12 14:20:00,149.39,149.44,149.26,149.26,7798.0,145.3403,145.3889,145.2138,145.2138,7798.0
2023-04-12 14:25:00,149.24,149.26,148.78,148.78,17813.0,145.1943,145.2138,144.7468,144.7468,17813.0
2023-04-12 14:30:00,148.72,148.85,148.64,148.76,6112.0,144.6884,144.8149,144.6106,144.7273,6112.0
2023-04-12 14:35:00,148.75,148.75,148.58,148.6,5202.0,144.7176,144.7176,144.5522,144.5717,5202.0
2023-04-12 14:40:00,148.6,148.76,148.51,148.68,16318.0,144.5717,144.7273,144.4841,144.6495,16318.0
2023-04-12 14:45:00,148.7,148.7,148.44,148.53,9885.0,144.669,144.669,144.416,144.5036,9885.0
2023-04-12 14:50:00,148.52,148.57,148.44,148.55,4925.0,144.4938,144.5425,144.416,144.523,4925.0
2023-04-12 14:55:00,148.55,148.61,148.48,148.5,5507.0,144.523,144.5814,144.4549,144.4744,5507.0
2023-04-12 15:00:00,148.48,148.63,148.11,148.13,28503.0,144.4549,144.6009,144.095,144.1144,28503.0
2023-04-12 15:05:00,148.15,148.36,148.14,148.31,10241.0,144.1339,144.3382,144.1242,144.2895,10241.0
2023-04-12 15:10:00,148.3,148.3,148.16,148.22,9995.0,144.2798,144.2798,144.1436,144.202,9995.0
2023-04-12 15:15:00,148.2,148.2,147.97,148.12,10194.0,144.1825,144.1825,143.9588,144.1047,10194.0
2023-04-12 15:20:00,148.12,148.12,147.93,147.98,20021.0,144.1047,144.1047,143.9198,143.9685,20021.0
2023-04-12 15:25:00,147.99,148.07,147.9,148.02,8489.0,143.9782,144.056,143.8907,144.0074,8489.0
2023-04-12 15:30:00,148.04,148.25,148.0,148.2,26158.0,144.0269,144.2312,143.9879,144.1825,26158.0
2023-04-12 15:35:00,148.18,148.42,148.18,148.34,12490.0,144.1631,144.3966,144.1631,144.3187,12490.0
2023-04-12 15:40:00,148.35,148.43,148.28,148.4,18011.0,144.3285,144.4063,144.2604,144.3771,18011.0
2023-04-12 15:45:00,148.39,148.53,148.28,148.3,22101.0,144.3674,144.5036,144.2604,144.2798,22101.0
2023-04-12 15:50:00,148.29,148.31,148.07,148.13,32401.0,144.2701,144.2895,144.056,144.1144,32401.0
2023-04-12 15:55:00,148.18,148.27,148.04,148.2,186019.0,144.1631,144.2506,144.0269,144.1825,186019.0
2023-04-13 09:30:00,140.89,141.65,136.13,137.68,251300.0,137.0707,137.8101,132.4397,133.9477,251300.0
2023-04-13 09:35:00,137.68,138.17,136.5,137.17,133398.0,133.9477,134.4244,132.7997,133.4515,133398.0
2023-04-13 09:40:00,137.27,138.0,136.59,136.88,125120.0,133.5488,134.259,132.8873,133.1694,125120.0
2023-04-13 09:45:00,136.88,137.0,135.95,136.93,137692.0,133.1694,133.2861,132.2646,133.218,137692.0
2023-04-13 09:50:00,136.89,136.89,136.0,136.43,81249.0,133.1791,133.1791,132.3132,132.7316,81249.0
2023-04-13 09:55:00,136.44,138.17,136.38,138.05,146370.0,132.7413,134.4244,132.6829,134.3077,146370.0
2023-04-13 10:00:00,138.05,139.5,137.93,139.42,201167.0,134.3077,135.7184,134.1909,135.6405,201167.0
2023-04-13 10:05:00,139.46,139.51,138.82,139.44,86863.0,135.6795,135.7281,135.0568,135.66,86863.0
2023-04-13 10:10:00,139.44,140.68,139.38,140.24,231025.0,135.66,136.8664,135.6016,136.4383,231025.0
2023-04-13 10:15:00,140.24,140.33,139.58,139.96,53203.0,136.4383,136.5259,135.7962,136.1659,53203.0
2023-04-13 10:20:00,140.02,140.05,139.59,139.96,46210.0,136.2243,136.2535,135.8059,136.1659,46210.0
2023-04-13 10:25:00,140.0,140.01,139.21,139.43,98251.0,136.2048,136.2145,135.4362,135.6503,98251.0
2023-04-13 10:30:00,139.45,139.89,139.05,139.47,40123.0,135.6697,136.0978,135.2806,135.6892,40123.0
2023-04-13 10:35:00,139.5,139.51,138.94,139.35,40678.0,135.7184,135.7281,135.1735,135.5724,40678.0
2023-04-13 10:40:00,139.38,139.42,139.03,139.11,23306.0,135.6016,135.6405,135.2611,135.3389,23306.0
2023-04-13 10:45:00,139.09,139.24,138.81,138.93,43956.0,135.3195,135.4654,135.0471,135.1638,43956.0
2023-04-13 10:50:00,138.89,139.03,138.63,138.83,46848.0,135.1249,135.2611,134.872,135.0665,46848.0
2023-04-13 10:55:00,138.78,139.0,138.62,138.72,37398.0,135.0179,135.2319,134.8622,134.9595,37398.0
2023-04-13 11:00:00,138.73,139.1,138.71,138.71,71082.0,134.9692,135.3292,134.9498,134.9498,71082.0
2023-04-13 11:05:00,138.74,139.08,138.57,139.07,40092.0,134.979,135.3098,134.8136,135.3,40092.0
2023-04-13 11:10:00,139.05,139.65,139.04,139.65,68346.0,135.2806,135.8643,135.2708,135.8643,68346.0
2023-04-13 11:15:00,139.65,139.67,139.29,139.61,49768.0,135.8643,135.8838,135.5141,135.8254,49768.0
2023-04-13 11:20:00,139.61,139.75,139.41,139.66,40675.0,135.8254,135.9616,135.6308,135.874,40675.0
2023-04-13 11:25:00,139.66,139.68,139.27,139.46,25854.0,135.874,135.8935,135.4946,135.6795,25854.0
2023-04-13 11:30:00,139.43,139.55,139.2,139.31,53034.0,135.6503,135.767,135.4265,135.5335,53034.0
2023-04-13 11:35:00,139.31,139.35,138.98,139.09,42086.0,135.5335,135.5724,135.2125,135.3195,42086.0
2023-04-13 11:40:00,139.14,139.14,138.52,138.63,33580.0,135.3681,135.3681,134.7649,134.872,33580.0
2023-04-13 11:45:00,138.62,138.62,137.93,137.94,52618.0,134.8622,134.8622,134.1909,134.2007,52618.0
2023-04-13 11:50:00,137.94,138.11,137.49,138.06,68263.0,134.2007,134.366,133.7629,134.3174,68263.0
2023-04-13 11:55:00,138.06,138.21,137.87,138.0,50967.0,134.3174,134.4633,134.1326,134.259,50967.0
2023-04-13 12:00:00,137.96,138.31,137.94,138.28,44933.0,134.2201,134.5606,134.2007,134.5314,44933.0
2023-04-13 12:05:00,138.32,138.49,138.02,138.29,37323.0,134.5704,134.7357,134.2785,134.5412,37323.0
2023-04-13 12:10:00,138.26,138.73,138.26,138.4,28011.0,134.512,134.9692,134.512,134.6482,28011.0
2023-04-13 12:15:00,138.4,138.63,138.36,138.55,27965.0,134.6482,134.872,134.6093,134.7941,27965.0
2023-04-13 12:20:00,138.55,138.55,138.09,138.14,41991.0,134.7941,134.7941,134.3466,134.3952,41991.0
2023-04-13 12:25:00,138.12,138.18,137.78,137.86,30036.0,134.3758,134.4342,134.045,134.1228,30036.0
2023-04-13 12:30:00,137.86,138.2,137.79,137.8,31428.0,134.1228,134.4536,134.0547,134.0645,31428.0
2023-04-13 12:35:00,137.79,137.92,137.55,137.57,27392.0,134.0547,134.1812,133.8212,133.8407,27392.0
2023-04-13 12:40:00,137.59,137.71,137.3,137.67,82286.0,133.8601,133.9769,133.578,133.938,82286.0
2023-04-13 12:45:00,137.68,138.14,137.65,138.12,28158.0,133.9477,134.3952,133.9185,134.3758,28158.0
2023-04-13 12:50:00,138.17,138.58,138.08,138.18,59043.0,134.4244,134.8233,134.3369,134.4342,59043.0
2023-04-13 12:55:00,138.18,138.26,138.04,138.12,60981.0,134.4342,134.512,134.2979,134.3758,60981.0
2023-04-13 13:00:00,138.1,138.38,137.97,138.24,55129.0,134.3563,134.6287,134.2298,134.4925,55129.0
2023-04-13 13:05:00,138.24,138.51,138.2,138.39,13587.0,134.4925,134.7552,134.4536,134.6385,13587.0
2023-04-13 13:10:00,138.38,138.66,138.37,138.4,29920.0,134.6287,134.9011,134.619,134.6482,29920.0
2023-04-13 13:15:00,138.43,138.57,138.39,138.49,18568.0,134.6774,134.8136,134.6385,134.7357,18568.0
2023-04-13 13:20:00,138.52,138.52,138.33,138.38,60352.0,134.7649,134.7649,134.5801,134.6287,60352.0
2023-04-13 13:25:00,138.34,138.42,138.21,138.29,26747.0,134.5898,134.6676,134.4633,134.5412,26747.0
2023-04-13 13:30:00,138.29,138.55,138.28,138.31,45827.0,134.5412,134.7941,134.5314,134.5606,45827.0
2023-04-13 13:35:00,138.33,138.37,138.04,138.11,39366.0,134.5801,134.619,134.2979,134.366,39366.0
2023-04-13 13:40:00,138.09,138.2,137.78,137.81,65604.0,134.3466,134.4536,134.045,134.0742,65604.0
2023-04-13 13:45:00,137.81,137.85,137.5,137.54,56606.0,134.0742,134.1131,133.7726,133.8115,56606.0
2023-04-13 13:50:00,137.53,137.76,137.49,137.62,48622.0,133.8018,134.0255,133.7629,133.8893,48622.0
2023-04-13 13:55:00,137.6,137.67,137.47,137.52,39661.0,133.8699,133.938,133.7434,133.792,39661.0
2023-04-13 14:00:00,137.52,138.12,137.5,138.12,41243.0,133.792,134.3758,133.7726,134.3758,41243.0
2023-04-13 14:05:00,138.12,138.47,138.09,138.47,34495.0,134.3758,134.7163,134.3466,134.7163,34495.0
2023-04-13 14:10:00,138.47,138.5,138.1,138.18,39063.0,134.7163,134.7455,134.3563,134.4342,39063.0
2023-04-13 14:15:00,138.18,138.46,138.09,138.46,29349.0,134.4342,134.7066,134.3466,134.7066,29349.0
2023-04-13 14:20:00,138.46,138.49,138.3,138.43,16946.0,134.7066,134.7357,134.5509,134.6774,16946.0
2023-04-13 14:25:00,138.43,138.57,138.35,138.43,17896.0,134.6774,134.8136,134.5995,134.6774,17896.0
2023-04-13 14:30:00,138.45,138.83,138.44,138.74,52246.0,134.6968,135.0665,134.6871,134.979,52246.0
2023-04-13 14:35:00,138.71,138.71,138.48,138.53,39758.0,134.9498,134.9498,134.726,134.7747,39758.0
2023-04-13 14:40:00,138.53,138.58,138.4,138.43,28531.0,134.7747,134.8233,134.6482,134.6774,28531.0
2023-04-13 14:45:00,138.43,139.03,138.42,138.86,40287.0,134.6774,135.2611,134.6676,135.0957,40287.0
2023-04-13 14:50:00,138.81,138.82,138.54,138.62,30547.0,135.0471,135.0568,134.7844,134.8622,30547.0
2023-04-13 14:55:00,138.65,138.74,138.49,138.5,39249.0,134.8914,134.979,134.7357,134.7455,39249.0
2023-04-13 15:00:00,138.5,138.54,138.26,138.27,26598.0,134.7455,134.7844,134.512,134.5217,26598.0
2023-04-13 15:05:00,138.27,138.33,138.09,138.33,35280.0,134.5217,134.5801,134.3466,134.5801,35280.0
2023-04-13 15:10:00,138.39,138.47,138.21,138.47,13493.0,134.6385,134.7163,134.4633,134.7163,13493.0
2023-04-13 15:15:00,138.47,138.47,138.17,138.24,22458.0,134.7163,134.7163,134.4244,134.4925,22458.0
2023-04-13 15:20:00,138.27,138.47,138.16,138.31,32842.0,134.5217,134.7163,134.4147,134.5606,32842.0
2023-04-13 15:25:00,138.29,138.53,138.25,138.5,25117.0,134.5412,134.7747,134.5023,134.7455,25117.0
2023-04-13 15:30:00,138.48,138.76,138.47,138.51,56645.0,134.726,134.9984,134.7163,134.7552,56645.0
2023-04-13 15:35:00,138.51,138.54,138.13,138.22,58275.0,134.7552,134.7844,134.3855,134.4731,58275.0
2023-04-13 15:40:00,138.23,138.26,138.11,138.2,54703.0,134.4828,134.512,134.366,134.4536,54703.0
2023-04-13 15:45:00,138.19,138.24,137.99,138.16,102341.0,134.4439,134.4925,134.2493,134.4147,102341.0
2023-04-13 15:50:00,138.19,138.48,138.16,138.39,190704.0,134.4439,134.726,134.4147,134.6385,190704.0
2023-04-13 15:55:00,138.36,138.53,138.2,138.33,324646.0,134.6093,134.7747,134.4536,134.5801,324646.0
2023-04-14 09:30:00,138.0,138.99,137.21,137.21,90712.0,134.259,135.2222,133.4904,133.4904,90712.0
2023-04-14 09:35:00,137.25,137.44,136.67,136.85,54713.0,133.5294,133.7142,132.9651,133.1402,54713.0
2023-04-14 09:40:00,136.76,137.4,136.52,137.29,33615.0,133.0526,133.6753,132.8192,133.5683,33615.0
2023-04-14 09:45:00,137.31,137.51,137.2,137.43,24725.0,133.5877,133.7823,133.4807,133.7045,24725.0
2023-04-14 09:50:00,137.48,137.75,137.37,137.75,25279.0,133.7531,134.0158,133.6461,134.0158,25279.0
2023-04-14 09:55:00,137.75,138.49,137.74,138.33,35657.0,134.0158,134.7357,134.0061,134.5801,35657.0
2023-04-14 10:00:00,138.26,138.96,138.23,138.59,45617.0,134.512,135.193,134.4828,134.833,45617.0
2023-04-14 10:05:00,138.54,138.86,138.11,138.19,32042.0,134.7844,135.0957,134.366,134.4439,32042.0
2023-04-14 10:10:00,138.23,138.26,137.86,138.05,44027.0,134.4828,134.512,134.1228,134.3077,44027.0
2023-04-14 10:15:00,138.05,138.15,137.61,137.77,27829.0,134.3077,134.405,133.8796,134.0353,27829.0
2023-04-14 10:20:00,137.8,137.94,137.63,137.63,25440.0,134.0645,134.2007,133.8991,133.8991,25440.0
2023-04-14 10:25:00,137.67,137.85,137.53,137.81,28356.0,133.938,134.1131,133.8018,134.0742,28356.0
2023-04-14 10:30:00,137.77,138.12,137.71,138.09,25681.0,134.0353,134.3758,133.9769,134.3466,25681.0
2023-04-14 10:35:00,138.09,138.1,137.81,138.03,25063.0,134.3466,134.3563,134.0742,134.2882,25063.0
2023-04-14 10:40:00,138.03,138.23,137.88,137.95,22800.0,134.2882,134.4828,134.1423,134.2104,22800.0
2023-04-14 10:45:00,138.01,138.04,137.81,137.83,16060.0,134.2688,134.2979,134.0742,134.0936,16060.0
2023-04-14 10:50:00,137.84,137.98,137.73,137.76,14239.0,134.1034,134.2396,133.9963,134.0255,14239.0
2023-04-14 10:55:00,137.76,138.15,137.76,138.06,96238.0,134.0255,134.405,134.0255,134.3174,96238.0
2023-04-14 11:00:00,138.13,138.13,137.73,137.91,20914.0,134.3855,134.3855,133.9963,134.1715,20914.0
2023-04-14 11:05:00,137.88,138.1,137.84,138.03,12819.0,134.1423,134.3563,134.1034,134.2882,12819.0
2023-04-14 11:10:00,138.08,138.11,137.69,137.72,21753.0,134.3369,134.366,133.9574,133.9866,21753.0
2023-04-14 11:15:00,137.72,137.76,137.57,137.66,22939.0,133.9866,134.0255,133.8407,133.9282,22939.0
2023-04-14 11:20:00,137.66,137.71,137.37,137.38,45259.0,133.9282,133.9769,133.6461,133.6558,45259.0
2023-04-14 11:25:00,137.38,137.38,137.05,137.06,32895.0,133.6558,133.6558,133.3348,133.3445,32895.0
2023-04-14 11:30:00,137.05,137.42,137.04,137.42,32601.0,133.3348,133.6948,133.3251,133.6948,32601.0
2023-04-14 11:35:00,137.43,137.96,137.3,137.89,12404.0,133.7045,134.2201,133.578,134.152,12404.0
2023-04-14 11:40:00,137.86,137.9,137.77,137.81,7603.0,134.1228,134.1617,134.0353,134.0742,7603.0
2023-04-14 11:45:00,137.84,137.84,137.69,137.76,14672.0,134.1034,134.1034,133.9574,134.0255,14672.0
2023-04-14 11:50:00,137.79,137.79,137.6,137.75,12159.0,134.0547,134.0547,133.8699,134.0158,12159.0
2023-04-14 11:55:00,137.75,137.83,137.7,137.73,11945.0,134.0158,134.0936,133.9672,133.9963,11945.0
2023-04-14 12:00:00,137.73,137.84,137.73,137.8,10916.0,133.9963,134.1034,133.9963,134.0645,10916.0
2023-04-14 12:05:00,137.82,137.98,137.62,137.66,11031.0,134.0839,134.2396,133.8893,133.9282,11031.0
2023-04-14 12:10:00,137.69,137.75,137.61,137.63,7250.0,133.9574,134.0158,133.8796,133.8991,7250.0
2023-04-14 12:15:00,137.62,137.64,137.43,137.44,9402.0,133.8893,133.9088,133.7045,133.7142,9402.0
2023-04-14 12:20:00,137.44,137.78,137.42,137.75,15315.0,133.7142,134.045,133.6948,134.0158,15315.0
2023-04-14 12:25:00,137.76,137.8,137.3,137.3,21229.0,134.0255,134.0645,133.578,133.578,21229.0
2023-04-14 12:30:00,137.27,137.32,137.13,137.18,47555.0,133.5488,133.5975,133.4126,133.4613,47555.0
2023-04-14 12:35:00,137.18,137.25,137.06,137.09,23917.0,133.4613,133.5294,133.3445,133.3737,23917.0
2023-04-14 12:40:00,137.09,137.19,137.05,137.19,12889.0,133.3737,133.471,133.3348,133.471,12889.0
2023-04-14 12:45:00,137.13,137.14,136.9,136.92,26566.0,133.4126,133.4223,133.1888,133.2083,26566.0
2023-04-14 12:50:00,136.92,136.97,136.78,136.78,10861.0,133.2083,133.257,133.0721,133.0721,10861.0
2023-04-14 12:55:00,136.78,137.09,136.72,136.97,60654.0,133.0721,133.3737,133.0137,133.257,60654.0
2023-04-14 13:00:00,137.01,137.26,136.98,137.12,13377.0,133.2959,133.5391,133.2667,133.4029,13377.0
2023-04-14 13:05:00,137.19,137.42,137.19,137.36,8370.0,133.471,133.6948,133.471,133.6364,8370.0
2023-04-14 13:10:00,137.36,137.53,137.35,137.48,7968.0,133.6364,133.8018,133.6267,133.7531,7968.0
2023-04-14 13:15:00,137.49,137.54,137.37,137.54,15620.0,133.7629,133.8115,133.6461,133.8115,15620.0
2023-04-14 13:20:00,137.59,137.6,137.34,137.37,14288.0,133.8601,133.8699,133.6169,133.6461,14288.0
2023-04-14 13:25:00,137.35,137.35,137.15,137.15,6713.0,133.6267,133.6267,133.4321,133.4321,6713.0
2023-04-14 13:30:00,137.03,137.16,136.95,137.16,3486.0,133.3153,133.4418,133.2375,133.4418,3486.0
2023-04-14 13:35:00,137.12,137.17,137.01,137.14,9388.0,133.4029,133.4515,133.2959,133.4223,9388.0
2023-04-14 13:40:00,137.13,137.28,137.12,137.21,13061.0,133.4126,133.5585,133.4029,133.4904,13061.0
2023-04-14 13:45:00,137.21,137.21,136.95,137.02,13329.0,133.4904,133.4904,133.2375,133.3056,13329.0
2023-04-14 13:50:00,137.01,137.14,136.89,137.0,14993.0,133.2959,133.4223,133.1791,133.2861,14993.0
2023-04-14 13:55:00,137.0,137.07,136.97,137.01,12474.0,133.2861,133.3542,133.257,133.2959,12474.0
2023-04-14 14:00:00,137.01,137.03,136.83,136.86,12895.0,133.2959,133.3153,133.1207,133.1499,12895.0
2023-04-14 14:05:00,136.85,137.0,136.78,136.8,28778.0,133.1402,133.2861,133.0721,133.0916,28778.0
2023-04-14 14:10:00,136.8,136.97,136.75,136.85,11121.0,133.0916,133.257,133.0429,133.1402,11121.0
2023-04-14 14:15:00,136.8,136.89,136.74,136.75,11108.0,133.0916,133.1791,133.0332,133.0429,11108.0
2023-04-14 14:20:00,136.77,136.79,136.54,136.54,12686.0,133.0624,133.0818,132.8386,132.8386,12686.0
2023-04-14 14:25:00,136.58,136.6,136.19,136.43,63326.0,132.8775,132.897,132.4981,132.7316,63326.0
2023-04-14 14:30:00,136.48,136.61,136.34,136.34,7540.0,132.7802,132.9067,132.644,132.644,7540.0
2023-04-14 14:35:00,136.42,136.43,136.28,136.31,13975.0,132.7219,132.7316,132.5857,132.6148,13975.0
2023-04-14 14:40:00,136.32,136.4,136.11,136.17,18503.0,132.6246,132.7024,132.4203,132.4786,18503.0
2023-04-14 14:45:00,136.16,136.24,136.11,136.21,20183.0,132.4689,132.5467,132.4203,132.5176,20183.0
2023-04-14 14:50:00,136.22,136.32,136.17,136.2,139986.0,132.5273,132.6246,132.4786,132.5078,139986.0
2023-04-14 14:55:00,136.19,136.4,136.13,136.19,74951.0,132.4981,132.7024,132.4397,132.4981,74951.0
2023-04-14 15:00:00,136.21,136.24,135.92,135.93,45660.0,132.5176,132.5467,132.2354,132.2451,45660.0
2023-04-14 15:05:00,135.91,136.05,135.66,135.66,78817.0,132.2257,132.3619,131.9825,131.9825,78817.0
2023-04-14 15:10:00,135.64,135.76,135.43,135.46,71324.0,131.963,132.0798,131.7587,131.7879,71324.0
2023-04-14 15:15:00,135.42,135.48,135.08,135.19,48657.0,131.749,131.8073,131.4182,131.5252,48657.0
2023-04-14 15:20:00,135.2,135.55,135.18,135.49,35241.0,131.5349,131.8754,131.5155,131.8171,35241.0
2023-04-14 15:25:00,135.52,135.8,135.52,135.61,14869.0,131.8463,132.1187,131.8463,131.9338,14869.0
2023-04-14 15:30:00,135.63,135.87,135.62,135.68,102541.0,131.9533,132.1868,131.9435,132.0019,102541.0
2023-04-14 15:35:00,135.66,136.01,135.66,135.78,41418.0,131.9825,132.323,131.9825,132.0992,41418.0
2023-04-14 15:40:00,135.78,135.97,135.62,135.64,43504.0,132.0992,132.2841,131.9435,131.963,43504.0
2023-04-14 15:45:00,135.66,135.81,135.56,135.63,56632.0,131.9825,132.1284,131.8852,131.9533,56632.0
2023-04-14 15:50:00,135.64,135.73,135.44,135.49,103347.0,131.963,132.0506,131.7684,131.8171,103347.0
2023-04-14 15:55:00,135.49,135.86,135.46,135.85,267684.0,131.8171,132.177,131.7879,132.1673,267684.0
2023-04-17 09:30:00,136.94,137.37,136.21,136.51,63304.0,133.2278,133.6461,132.5176,132.8094,63304.0
2023-04-17 09:35:00,136.37,136.45,136.0,136.45,27245.0,132.6732,132.751,132.3132,132.751,27245.0
2023-04-17 09:40:00,136.34,137.1,136.31,137.06,21168.0,132.644,133.3834,132.6148,133.3445,21168.0
2023-04-17 09:45:00,136.98,137.24,136.74,136.96,21629.0,133.2667,133.5196,133.0332,133.2472,21629.0
2023-04-17 09:50:00,136.98,137.34,136.81,137.22,33648.0,133.2667,133.6169,133.1013,133.5002,33648.0
2023-04-17 09:55:00,137.24,137.98,137.13,137.92,41328.0,133.5196,134.2396,133.4126,134.1812,41328.0
2023-04-17 10:00:00,137.96,138.23,137.66,138.11,27177.0,134.2201,134.4828,133.9282,134.366,27177.0
2023-04-17 10:05:00,138.14,138.23,137.62,137.8,28989.0,134.3952,134.4828,133.8893,134.0645,28989.0
2023-04-17 10:10:00,137.76,137.94,137.58,137.76,26469.0,134.0255,134.2007,133.8504,134.0255,26469.0
2023-04-17 10:15:00,137.72,137.72,137.31,137.48,13531.0,133.9866,133.9866,133.5877,133.7531,13531.0
2023-04-17 10:20:00,137.55,137.83,137.43,137.48,10121.0,133.8212,134.0936,133.7045,133.7531,10121.0
2023-04-17 10:25:00,137.46,137.83,137.29,137.65,25596.0,133.7337,134.0936,133.5683,133.9185,25596.0
2023-04-17 10:30:00,137.72,137.82,137.43,137.48,16963.0,133.9866,134.0839,133.7045,133.7531,16963.0
2023-04-17 10:35:00,137.46,137.46,136.95,136.97,23772.0,133.7337,133.7337,133.2375,133.257,23772.0
2023-04-17 10:40:00,136.96,137.05,136.89,136.92,8421.0,133.2472,133.3348,133.1791,133.2083,8421.0
2023-04-17 10:45:00,136.92,136.97,136.85,136.97,10432.0,133.2083,133.257,133.1402,133.257,10432.0
2023-04-17 10:50:00,136.97,137.06,136.54,136.56,36696.0,133.257,133.3445,132.8386,132.8581,36696.0
2023-04-17 10:55:00,136.51,136.64,136.41,136.59,17801.0,132.8094,132.9359,132.7121,132.8873,17801.0
2023-04-17 11:00:00,136.57,136.57,136.31,136.38,19171.0,132.8678,132.8678,132.6148,132.6829,19171.0
2023-04-17 11:05:00,136.37,136.54,136.32,136.43,13462.0,132.6732,132.8386,132.6246,132.7316,13462.0
2023-04-17 11:10:00,136.43,136.63,136.41,136.56,12687.0,132.7316,132.9262,132.7121,132.8581,12687.0
2023-04-17 11:15:00,136.55,136.96,136.5,136.76,16371.0,132.8483,133.2472,132.7997,133.0526,16371.0
2023-04-17 11:20:00,136.81,137.01,136.78,136.89,18153.0,133.1013,133.2959,133.0721,133.1791,18153.0
2023-04-17 11:25:00,136.92,137.09,136.83,137.06,29131.0,133.2083,133.3737,133.1207,133.3445,29131.0
2023-04-17 11:30:00,137.08,137.35,136.87,137.01,37588.0,133.364,133.6267,133.1597,133.2959,37588.0
2023-04-17 11:35:00,137.04,137.46,137.03,137.13,43829.0,133.3251,133.7337,133.3153,133.4126,43829.0
2023-04-17 11:40:00,137.15,137.75,137.15,137.64,18399.0,133.4321,134.0158,133.4321,133.9088,18399.0
2023-04-17 11:45:00,137.61,137.62,137.35,137.35,15162.0,133.8796,133.8893,133.6267,133.6267,15162.0
2023-04-17 11:50:00,137.39,137.51,137.32,137.44,30501.0,133.6656,133.7823,133.5975,133.7142,30501.0
2023-04-17 11:55:00,137.43,137.65,137.43,137.51,7187.0,133.7045,133.9185,133.7045,133.7823,7187.0
2023-04-17 12:00:00,137.52,137.55,137.34,137.38,41017.0,133.792,133.8212,133.6169,133.6558,41017.0
2023-04-17 12:05:00,137.39,137.6,137.34,137.56,8485.0,133.6656,133.8699,133.6169,133.831,8485.0
2023-04-17 12:10:00,137.56,137.7,137.52,137.63,8485.0,133.831,133.9672,133.792,133.8991,8485.0
2023-04-17 12:15:00,137.61,137.61,137.46,137.56,9109.0,133.8796,133.8796,133.7337,133.831,9109.0
2023-04-17 12:20:00,137.59,137.61,137.4,137.52,16619.0,133.8601,133.8796,133.6753,133.792,16619.0
2023-04-17 12:25:00,137.48,137.63,137.47,137.62,9949.0,133.7531,133.8991,133.7434,133.8893,9949.0
2023-04-17 12:30:00,137.63,137.77,137.57,137.77,11130.0,133.8991,134.0353,133.8407,134.0353,11130.0
2023-04-17 12:35:00,137.76,137.76,137.56,137.59,6787.0,134.0255,134.0255,133.831,133.8601,6787.0
2023-04-17 12:40:00,137.55,137.61,137.38,137.38,4832.0,133.8212,133.8796,133.6558,133.6558,4832.0
2023-04-17 12:45:00,137.38,137.45,137.05,137.16,11509.0,133.6558,133.7239,133.3348,133.4418,11509.0
2023-04-17 12:50:00,137.13,137.18,136.96,136.96,10604.0,133.4126,133.4613,133.2472,133.2472,10604.0
2023-04-17 12:55:00,137.02,137.02,136.83,136.85,7357.0,133.3056,133.3056,133.1207,133.1402,7357.0
2023-04-17 13:00:00,136.84,136.88,136.75,136.81,8573.0,133.1305,133.1694,133.0429,133.1013,8573.0
2023-04-17 13:05:00,136.79,137.01,136.67,136.97,13325.0,133.0818,133.2959,132.9651,133.257,13325.0
2023-04-17 13:10:00,136.99,137.12,136.98,137.12,12871.0,133.2764,133.4029,133.2667,133.4029,12871.0
2023-04-17 13:15:00,137.14,137.17,136.97,137.07,10534.0,133.4223,133.4515,133.257,133.3542,10534.0
2023-04-17 13:20:00,137.08,137.1,136.95,137.04,11371.0,133.364,133.3834,133.2375,133.3251,11371.0
2023-04-17 13:25:00,137.02,137.2,136.99,137.12,9523.0,133.3056,133.4807,133.2764,133.4029,9523.0
2023-04-17 13:30:00,137.09,137.13,137.03,137.13,9045.0,133.3737,133.4126,133.3153,133.4126,9045.0
2023-04-17 13:35:00,137.11,137.23,137.1,137.19,7866.0,133.3932,133.5099,133.3834,133.471,7866.0
2023-04-17 13:40:00,137.2,137.33,137.2,137.22,9848.0,133.4807,133.6072,133.4807,133.5002,9848.0
2023-04-17 13:45:00,137.2,137.23,137.13,137.21,6819.0,133.4807,133.5099,133.4126,133.4904,6819.0
2023-04-17 13:50:00,137.18,137.2,137.11,137.19,6296.0,133.4613,133.4807,133.3932,133.471,6296.0
2023-04-17 13:55:00,137.18,137.19,137.03,137.07,10271.0,133.4613,133.471,133.3153,133.3542,10271.0
2023-04-17 14:00:00,137.01,137.15,136.95,137.14,10818.0,133.2959,133.4321,133.2375,133.4223,10818.0
2023-04-17 14:05:00,137.19,137.39,137.16,137.32,11326.0,133.471,133.6656,133.4418,133.5975,11326.0
2023-04-17 14:10:00,137.28,137.41,137.25,137.37,9712.0,133.5585,133.685,133.5294,133.6461,9712.0
2023-04-17 14:15:00,137.36,137.47,137.34,137.46,9759.0,133.6364,133.7434,133.6169,133.7337,9759.0
2023-04-17 14:20:00,137.47,137.5,137.4,137.41,10787.0,133.7434,133.7726,133.6753,133.685,10787.0
2023-04-17 14:25:00,137.43,137.5,137.32,137.34,9500.0,133.7045,133.7726,133.5975,133.6169,9500.0
2023-04-17 14:30:00,137.32,137.45,137.31,137.43,8407.0,133.5975,133.7239,133.5877,133.7045,8407.0
2023-04-17 14:35:00,137.43,137.48,137.4,137.4,6378.0,133.7045,133.7531,133.6753,133.6753,6378.0
2023-04-17 14:40:00,137.43,137.61,137.42,137.61,11858.0,133.7045,133.8796,133.6948,133.8796,11858.0
2023-04-17 14:45:00,137.61,137.7,137.6,137.6,7908.0,133.8796,133.9672,133.8699,133.8699,7908.0
2023-04-17 14:50:00,137.6,137.68,137.56,137.56,10406.0,133.8699,133.9477,133.831,133.831,10406.0
2023-04-17 14:55:00,137.54,137.61,137.51,137.56,12654.0,133.8115,133.8796,133.7823,133.831,12654.0
2023-04-17 15:00:00,137.57,137.78,137.57,137.75,18822.0,133.8407,134.045,133.8407,134.0158,18822.0
2023-04-17 15:05:00,137.74,137.76,137.63,137.64,8206.0,134.0061,134.0255,133.8991,133.9088,8206.0
2023-04-17 15:10:00,137.66,137.71,137.49,137.49,17383.0,133.9282,133.9769,133.7629,133.7629,17383.0
2023-04-17 15:15:00,137.48,137.61,137.47,137.55,23193.0,133.7531,133.8796,133.7434,133.8212,23193.0
2023-04-17 15:20:00,137.55,137.7,137.55,137.69,15672.0,133.8212,133.9672,133.8212,133.9574,15672.0
2023-04-17 15:25:00,137.67,137.67,137.55,137.66,18041.0,133.938,133.938,133.8212,133.9282,18041.0
2023-04-17 15:30:00,137.64,137.67,137.5,137.67,26133.0,133.9088,133.938,133.7726,133.938,26133.0
2023-04-17 15:35:00,137.66,137.7,137.55,137.65,24978.0,133.9282,133.9672,133.8212,133.9185,24978.0
2023-04-17 15:40:00,137.65,137.82,137.58,137.77,32396.0,133.9185,134.0839,133.8504,134.0353,32396.0
2023-04-17 15:45:00,137.79,137.85,137.67,137.76,47046.0,134.0547,134.1131,133.938,134.0255,47046.0
2023-04-17 15:50:00,137.74,138.33,137.72,138.25,90553.0,134.0061,134.5801,133.9866,134.5023,90553.0
2023-04-17 15:55:00,138.27,138.5,138.26,138.4,193643.0,134.5217,134.7455,134.512,134.6482,193643.0
2023-04-18 09:30:00,137.96,138.37,137.28,138.06,40590.0,134.2201,134.619,133.5585,134.3174,40590.0
2023-04-18 09:35:00,138.24,138.51,138.13,138.34,11829.0,134.4925,134.7552,134.3855,134.5898,11829.0
2023-04-18 09:40:00,138.41,138.87,138.4,138.65,11132.0,134.6579,135.1054,134.6482,134.8914,11132.0
2023-04-18 09:45:00,138.57,138.57,138.1,138.47,15091.0,134.8136,134.8136,134.3563,134.7163,15091.0
2023-04-18 09:50:00,138.4,138.57,138.17,138.19,8442.0,134.6482,134.8136,134.4244,134.4439,8442.0
2023-04-18 09:55:00,138.29,138.48,138.19,138.31,10958.0,134.5412,134.726,134.4439,134.5606,10958.0
2023-04-18 10:00:00,138.29,138.47,138.23,138.31,10845.0,134.5412,134.7163,134.4828,134.5606,10845.0
2023-04-18 10:05:00,138.36,138.42,138.17,138.21,9549.0,134.6093,134.6676,134.4244,134.4633,9549.0
2023-04-18 10:10:00,138.28,138.3,138.12,138.24,12484.0,134.5314,134.5509,134.3758,134.4925,12484.0
2023-04-18 10:15:00,138.25,138.39,138.2,138.21,16903.0,134.5023,134.6385,134.4536,134.4633,16903.0
2023-04-18 10:20:00,138.25,138.3,138.0,138.19,27624.0,134.5023,134.5509,134.259,134.4439,27624.0
2023-04-18 10:25:00,138.19,138.25,138.0,138.08,13669.0,134.4439,134.5023,134.259,134.3369,13669.0
2023-04-18 10:30:00,138.11,138.19,138.03,138.15,14786.0,134.366,134.4439,134.2882,134.405,14786.0
2023-04-18 10:35:00,138.16,138.44,138.14,138.44,13346.0,134.4147,134.6871,134.3952,134.6871,13346.0
2023-04-18 10:40:00,138.45,138.67,138.43,138.46,14798.0,134.6968,134.9109,134.6774,134.7066,14798.0
2023-04-18 10:45:00,138.43,138.67,138.41,138.56,6806.0,134.6774,134.9109,134.6579,134.8038,6806.0
2023-04-18 10:50:00,138.53,138.53,138.4,138.45,20394.0,134.7747,134.7747,134.6482,134.6968,20394.0
2023-04-18 10:55:00,138.4,138.4,138.08,138.19,10684.0,134.6482,134.6482,134.3369,134.4439,10684.0
2023-04-18 11:00:00,138.23,138.26,138.04,138.05,11512.0,134.4828,134.512,134.2979,134.3077,11512.0
2023-04-18 11:05:00,138.01,138.15,137.99,137.99,5701.0,134.2688,134.405,134.2493,134.2493,5701.0
2023-04-18 11:10:00,137.99,138.32,137.95,138.2,7708.0,134.2493,134.5704,134.2104,134.4536,7708.0
2023-04-18 11:15:00,138.24,138.32,138.09,138.15,7699.0,134.4925,134.5704,134.3466,134.405,7699.0
2023-04-18 11:20:00,138.11,138.33,138.08,138.3,9343.0,134.366,134.5801,134.3369,134.5509,9343.0
2023-04-18 11:25:00,138.32,138.43,138.26,138.4,6550.0,134.5704,134.6774,134.512,134.6482,6550.0
2023-04-18 11:30:00,138.43,138.56,138.38,138.53,9567.0,134.6774,134.8038,134.6287,134.7747,9567.0
2023-04-18 11:35:00,138.49,138.53,138.24,138.27,12196.0,134.7357,134.7747,134.4925,134.5217,12196.0
2023-04-18 11:40:00,138.28,138.43,138.22,138.33,19034.0,134.5314,134.6774,134.4731,134.5801,19034.0
2023-04-18 11:45:00,138.34,138.34,138.18,138.27,12564.0,134.5898,134.5898,134.4342,134.5217,12564.0
2023-04-18 11:50:00,138.3,138.31,138.19,138.23,6184.0,134.5509,134.5606,134.4439,134.4828,6184.0
2023-04-18 11:55:00,138.22,138.22,138.09,138.16,27163.0,134.4731,134.4731,134.3466,134.4147,27163.0
2023-04-18 12:00:00,138.15,138.27,138.14,138.17,12544.0,134.405,134.5217,134.3952,134.4244,12544.0
2023-04-18 12:05:00,138.18,138.28,138.17,138.2,11776.0,134.4342,134.5314,134.4244,134.4536,11776.0
2023-04-18 12:10:00,138.2,138.25,138.09,138.19,12710.0,134.4536,134.5023,134.3466,134.4439,12710.0
2023-04-18 12:15:00,138.18,138.32,138.15,138.18,13536.0,134.4342,134.5704,134.405,134.4342,13536.0
2023-04-18 12:20:00,138.22,138.25,138.08,138.16,12104.0,134.4731,134.5023,134.3369,134.4147,12104.0
2023-04-18 12:25:00,138.16,138.29,138.15,138.2,8160.0,134.4147,134.5412,134.405,134.4536,8160.0
2023-04-18 12:30:00,138.22,138.32,138.16,138.24,8124.0,134.4731,134.5704,134.4147,134.4925,8124.0
2023-04-18 12:35:00,138.24,138.3,138.23,138.27,5207.0,134.4925,134.5509,134.4828,134.5217,5207.0
2023-04-18 12:40:00,138.31,138.36,138.28,138.3,5359.0,134.5606,134.6093,134.5314,134.5509,5359.0
2023-04-18 12:45:00,138.32,138.43,138.27,138.37,8522.0,134.5704,134.6774,134.5217,134.619,8522.0
2023-04-18 12:50:00,138.38,138.56,138.37,138.43,17428.0,134.6287,134.8038,134.619,134.6774,17428.0
2023-04-18 12:55:00,138.36,138.4,138.28,138.38,5471.0,134.6093,134.6482,134.5314,134.6287,5471.0
2023-04-18 13:00:00,138.31,138.31,138.09,138.11,8854.0,134.5606,134.5606,134.3466,134.366,8854.0
2023-04-18 13:05:00,138.14,138.26,138.13,138.16,8634.0,134.3952,134.512,134.3855,134.4147,8634.0
2023-04-18 13:10:00,138.19,138.22,138.06,138.1,9450.0,134.4439,134.4731,134.3174,134.3563,9450.0
2023-04-18 13:15:00,138.1,138.17,138.08,138.11,7263.0,134.3563,134.4244,134.3369,134.366,7263.0
2023-04-18 13:20:00,138.14,138.22,138.05,138.19,9004.0,134.3952,134.4731,134.3077,134.4439,9004.0
2023-04-18 13:25:00,138.19,138.21,138.14,138.15,5856.0,134.4439,134.4633,134.3952,134.405,5856.0
2023-04-18 13:30:00,138.16,138.42,138.15,138.4,11880.0,134.4147,134.6676,134.405,134.6482,11880.0
2023-04-18 13:35:00,138.42,138.56,138.4,138.47,7678.0,134.6676,134.8038,134.6482,134.7163,7678.0
2023-04-18 13:40:00,138.47,138.49,138.4,138.45,4827.0,134.7163,134.7357,134.6482,134.6968,4827.0
2023-04-18 13:45:00,138.5,138.65,138.47,138.61,8962.0,134.7455,134.8914,134.7163,134.8525,8962.0
2023-04-18 13:50:00,138.62,138.63,138.55,138.55,10363.0,134.8622,134.872,134.7941,134.7941,10363.0
2023-04-18 13:55:00,138.54,138.59,138.45,138.51,9954.0,134.7844,134.833,134.6968,134.7552,9954.0
2023-04-18 14:00:00,138.5,138.54,138.39,138.41,6107.0,134.7455,134.7844,134.6385,134.6579,6107.0
2023-04-18 14:05:00,138.42,138.53,138.36,138.52,9642.0,134.6676,134.7747,134.6093,134.7649,9642.0
2023-04-18 14:10:00,138.51,138.64,138.49,138.59,11726.0,134.7552,134.8817,134.7357,134.833,11726.0
2023-04-18 14:15:00,138.56,138.64,138.53,138.64,7579.0,134.8038,134.8817,134.7747,134.8817,7579.0
2023-04-18 14:20:00,138.64,138.68,138.6,138.66,9015.0,134.8817,134.9206,134.8428,134.9011,9015.0
2023-04-18 14:25:00,138.65,138.82,138.64,138.79,12022.0,134.8914,135.0568,134.8817,135.0276,12022.0
2023-04-18 14:30:00,138.81,138.84,138.71,138.73,8995.0,135.0471,135.0763,134.9498,134.9692,8995.0
2023-04-18 14:35:00,138.76,138.84,138.75,138.81,9852.0,134.9984,135.0763,134.9887,135.0471,9852.0
2023-04-18 14:40:00,138.8,138.9,138.75,138.78,7867.0,135.0373,135.1346,134.9887,135.0179,7867.0
2023-04-18 14:45:00,138.78,138.81,138.55,138.64,10027.0,135.0179,135.0471,134.7941,134.8817,10027.0
2023-04-18 14:50:00,138.62,138.72,138.58,138.71,6701.0,134.8622,134.9595,134.8233,134.9498,6701.0
2023-04-18 14:55:00,138.7,138.75,138.64,138.72,6411.0,134.9401,134.9887,134.8817,134.9595,6411.0
2023-04-18 15:00:00,138.74,138.85,138.73,138.83,11353.0,134.979,135.086,134.9692,135.0665,11353.0
2023-04-18 15:05:00,138.85,138.87,138.78,138.82,7861.0,135.086,135.1054,135.0179,135.0568,7861.0
2023-04-18 15:10:00,138.83,138.86,138.77,138.82,9105.0,135.0665,135.0957,135.0082,135.0568,9105.0
2023-04-18 15:15:00,138.8,138.81,138.64,138.68,8105.0,135.0373,135.0471,134.8817,134.9206,8105.0
2023-04-18 15:20:00,138.69,138.75,138.54,138.56,9561.0,134.9303,134.9887,134.7844,134.8038,9561.0
2023-04-18 15:25:00,138.51,138.64,138.48,138.64,9637.0,134.7552,134.8817,134.726,134.8817,9637.0
2023-04-18 15:30:00,138.62,138.74,138.59,138.66,23803.0,134.8622,134.979,134.833,134.9011,23803.0
2023-04-18 15:35:00,138.68,138.81,138.66,138.77,16259.0,134.9206,135.0471,134.9011,135.0082,16259.0
2023-04-18 15:40:00,138.77,138.86,138.68,138.73,22542.0,135.0082,135.0957,134.9206,134.9692,22542.0
2023-04-18 15:45:00,138.72,138.77,138.67,138.69,26719.0,134.9595,135.0082,134.9109,134.9303,26719.0
2023-04-18 15:50:00,138.71,138.84,138.61,138.81,52676.0,134.9498,135.0763,134.8525,135.0471,52676.0
2023-04-18 15:55:00,138.82,138.87,138.44,138.59,157994.0,135.0568,135.1054,134.6871,134.833,157994.0
2023-04-19 09:30:00,139.26,140.38,139.23,139.43,48678.0,135.4849,136.5745,135.4557,135.6503,48678.0
2023-04-19 09:35:00,139.44,139.66,139.13,139.54,12303.0,135.66,135.874,135.3584,135.7573,12303.0
2023-04-19 09:40:00,139.64,140.04,139.45,139.94,18331.0,135.8546,136.2437,135.6697,136.1464,18331.0
2023-04-19 09:45:00,140.0,140.35,139.95,140.31,30111.0,136.2048,136.5453,136.1562,136.5064,30111.0
2023-04-19 09:50:00,140.32,140.32,139.8,140.15,17755.0,136.5161,136.5161,136.0102,136.3507,17755.0
2023-04-19 09:55:00,140.19,140.65,140.19,140.55,21355.0,136.3897,136.8372,136.3897,136.7399,21355.0
2023-04-19 10:00:00,140.56,140.64,140.13,140.43,21428.0,136.7496,136.8275,136.3313,136.6232,21428.0
2023-04-19 10:05:00,140.4,140.65,140.29,140.6,17653.0,136.594,136.8372,136.487,136.7885,17653.0
2023-04-19 10:10:00,140.59,140.73,140.34,140.56,17901.0,136.7788,136.915,136.5356,136.7496,17901.0
2023-04-19 10:15:00,140.6,140.81,140.51,140.8,14097.0,136.7885,136.9929,136.701,136.9831,14097.0
2023-04-19 10:20:00,140.76,140.76,140.31,140.4,12062.0,136.9442,136.9442,136.5064,136.594,12062.0
2023-04-19 10:25:00,140.38,140.69,140.36,140.48,19316.0,136.5745,136.8761,136.5551,136.6718,19316.0
2023-04-19 10:30:00,140.48,140.52,140.36,140.49,8842.0,136.6718,136.7107,136.5551,136.6815,8842.0
2023-04-19 10:35:00,140.5,140.53,140.3,140.38,7826.0,136.6913,136.7204,136.4967,136.5745,7826.0
2023-04-19 10:40:00,140.37,140.49,140.25,140.48,11657.0,136.5648,136.6815,136.448,136.6718,11657.0
2023-04-19 10:45:00,140.46,140.47,140.21,140.3,9850.0,136.6523,136.6621,136.4091,136.4967,9850.0
2023-04-19 10:50:00,140.35,140.47,140.27,140.44,11438.0,136.5453,136.6621,136.4675,136.6329,11438.0
2023-04-19 10:55:00,140.48,140.5,140.26,140.47,8738.0,136.6718,136.6913,136.4578,136.6621,8738.0
2023-04-19 11:00:00,140.47,140.48,140.19,140.3,8597.0,136.6621,136.6718,136.3897,136.4967,8597.0
2023-04-19 11:05:00,140.31,140.35,140.21,140.26,6202.0,136.5064,136.5453,136.4091,136.4578,6202.0
2023-04-19 11:10:00,140.27,140.55,140.27,140.54,8273.0,136.4675,136.7399,136.4675,136.7302,8273.0
2023-04-19 11:15:00,140.55,140.55,140.34,140.47,8925.0,136.7399,136.7399,136.5356,136.6621,8925.0
2023-04-19 11:20:00,140.52,140.52,140.31,140.4,11634.0,136.7107,136.7107,136.5064,136.594,11634.0
2023-04-19 11:25:00,140.41,140.47,140.34,140.42,5460.0,136.6037,136.6621,136.5356,136.6134,5460.0
2023-04-19 11:30:00,140.37,140.37,140.24,140.3,7304.0,136.5648,136.5648,136.4383,136.4967,7304.0
2023-04-19 11:35:00,140.36,140.53,140.32,140.53,8944.0,136.5551,136.7204,136.5161,136.7204,8944.0
2023-04-19 11:40:00,140.53,140.64,140.52,140.62,7041.0,136.7204,136.8275,136.7107,136.808,7041.0
2023-04-19 11:45:00,140.62,140.72,140.59,140.66,11223.0,136.808,136.9053,136.7788,136.8469,11223.0
2023-04-19 11:50:00,140.63,140.69,140.6,140.65,8728.0,136.8177,136.8761,136.7885,136.8372,8728.0
2023-04-19 11:55:00,140.64,140.7,140.57,140.62,3863.0,136.8275,136.8858,136.7594,136.808,3863.0
2023-04-19 12:00:00,140.59,140.59,140.44,140.48,8281.0,136.7788,136.7788,136.6329,136.6718,8281.0
2023-04-19 12:05:00,140.51,140.54,140.25,140.45,10644.0,136.701,136.7302,136.448,136.6426,10644.0
2023-04-19 12:10:00,140.5,140.5,140.4,140.44,9832.0,136.6913,136.6913,136.594,136.6329,9832.0
2023-04-19 12:15:00,140.44,140.47,140.33,140.38,6946.0,136.6329,136.6621,136.5259,136.5745,6946.0
2023-04-19 12:20:00,140.39,140.43,140.22,140.22,1800.0,136.5842,136.6232,136.4188,136.4188,1800.0
2023-04-19 12:25:00,140.27,140.31,140.2,140.26,6135.0,136.4675,136.5064,136.3994,136.4578,6135.0
2023-04-19 12:30:00,140.31,140.36,140.28,140.33,3643.0,136.5064,136.5551,136.4772,136.5259,3643.0
2023-04-19 12:35:00,140.32,140.36,140.21,140.3,7285.0,136.5161,136.5551,136.4091,136.4967,7285.0
2023-04-19 12:40:00,140.29,140.31,140.21,140.22,7431.0,136.487,136.5064,136.4091,136.4188,7431.0
2023-04-19 12:45:00,140.24,140.29,140.19,140.23,9670.0,136.4383,136.487,136.3897,136.4286,9670.0
2023-04-19 12:50:00,140.29,140.3,140.24,140.24,4745.0,136.487,136.4967,136.4383,136.4383,4745.0
2023-04-19 12:55:00,140.26,140.26,140.08,140.21,5945.0,136.4578,136.4578,136.2826,136.4091,5945.0
2023-04-19 13:00:00,140.23,140.27,140.04,140.11,5015.0,136.4286,136.4675,136.2437,136.3118,5015.0
2023-04-19 13:05:00,140.05,140.09,139.92,139.97,6698.0,136.2535,136.2924,136.127,136.1756,6698.0
2023-04-19 13:10:00,140.05,140.05,139.89,139.93,10404.0,136.2535,136.2535,136.0978,136.1367,10404.0
2023-04-19 13:15:00,139.92,139.94,139.56,139.7,14079.0,136.127,136.1464,135.7767,135.9129,14079.0
2023-04-19 13:20:00,139.69,139.92,139.65,139.78,22182.0,135.9032,136.127,135.8643,135.9908,22182.0
2023-04-19 13:25:00,139.78,139.91,139.75,139.81,4544.0,135.9908,136.1173,135.9616,136.02,4544.0
2023-04-19 13:30:00,139.81,139.89,139.78,139.87,4314.0,136.02,136.0978,135.9908,136.0783,4314.0
2023-04-19 13:35:00,139.87,139.95,139.87,139.9,5265.0,136.0783,136.1562,136.0783,136.1075,5265.0
2023-04-19 13:40:00,139.88,140.04,139.88,139.98,5888.0,136.0881,136.2437,136.0881,136.1854,5888.0
2023-04-19 13:45:00,140.03,140.07,139.86,140.0,7564.0,136.234,136.2729,136.0686,136.2048,7564.0
2023-04-19 13:50:00,140.03,140.09,139.93,139.97,5650.0,136.234,136.2924,136.1367,136.1756,5650.0
2023-04-19 13:55:00,139.94,140.02,139.87,139.97,6529.0,136.1464,136.2243,136.0783,136.1756,6529.0
2023-04-19 14:00:00,139.97,140.14,139.97,139.98,13023.0,136.1756,136.341,136.1756,136.1854,13023.0
2023-04-19 14:05:00,140.03,140.06,139.94,139.94,4913.0,136.234,136.2632,136.1464,136.1464,4913.0
2023-04-19 14:10:00,139.98,140.01,139.92,140.01,7738.0,136.1854,136.2145,136.127,136.2145,7738.0
2023-04-19 14:15:00,139.96,140.02,139.88,139.96,7330.0,136.1659,136.2243,136.0881,136.1659,7330.0
2023-04-19 14:20:00,139.96,139.96,139.78,139.83,4142.0,136.1659,136.1659,135.9908,136.0394,4142.0
2023-04-19 14:25:00,139.81,139.84,139.69,139.7,5187.0,136.02,136.0492,135.9032,135.9129,5187.0
2023-04-19 14:30:00,139.78,139.87,139.6,139.77,19778.0,135.9908,136.0783,135.8157,135.981,19778.0
2023-04-19 14:35:00,139.81,139.83,139.61,139.61,5435.0,136.02,136.0394,135.8254,135.8254,5435.0
2023-04-19 14:40:00,139.6,139.63,139.4,139.46,8082.0,135.8157,135.8448,135.6211,135.6795,8082.0
2023-04-19 14:45:00,139.44,139.57,139.3,139.53,16447.0,135.66,135.7865,135.5238,135.7476,16447.0
2023-04-19 14:50:00,139.56,139.64,139.44,139.46,22856.0,135.7767,135.8546,135.66,135.6795,22856.0
2023-04-19 14:55:00,139.46,139.75,139.46,139.7,7537.0,135.6795,135.9616,135.6795,135.9129,7537.0
2023-04-19 15:00:00,139.72,139.77,139.57,139.57,45867.0,135.9324,135.981,135.7865,135.7865,45867.0
2023-04-19 15:05:00,139.59,139.77,139.53,139.61,25210.0,135.8059,135.981,135.7476,135.8254,25210.0
2023-04-19 15:10:00,139.64,139.75,139.5,139.56,13914.0,135.8546,135.9616,135.7184,135.7767,13914.0
2023-04-19 15:15:00,139.57,139.61,139.4,139.48,11012.0,135.7865,135.8254,135.6211,135.6989,11012.0
2023-04-19 15:20:00,139.44,139.51,139.41,139.41,13475.0,135.66,135.7281,135.6308,135.6308,13475.0
2023-04-19 15:25:00,139.44,139.47,139.32,139.36,8382.0,135.66,135.6892,135.5432,135.5822,8382.0
2023-04-19 15:30:00,139.37,139.5,139.29,139.32,17397.0,135.5919,135.7184,135.5141,135.5432,17397.0
2023-04-19 15:35:00,139.31,139.31,139.12,139.19,16733.0,135.5335,135.5335,135.3487,135.4168,16733.0
2023-04-19 15:40:00,139.17,139.21,138.94,138.94,21268.0,135.3973,135.4362,135.1735,135.1735,21268.0
2023-04-19 15:45:00,138.92,138.97,138.78,138.96,49259.0,135.1541,135.2027,135.0179,135.193,49259.0
2023-04-19 15:50:00,138.97,139.02,138.85,138.9,53351.0,135.2027,135.2514,135.086,135.1346,53351.0
2023-04-19 15:55:00,138.93,139.06,138.72,138.98,166344.0,135.1638,135.2903,134.9595,135.2125,166344.0
2023-04-20 09:30:00,138.95,139.62,138.61,139.29,36248.0,135.1833,135.8351,134.8525,135.5141,36248.0
2023-04-20 09:35:00,139.43,139.91,139.26,139.27,6920.0,135.6503,136.1173,135.4849,135.4946,6920.0
2023-04-20 09:40:00,139.37,139.51,139.27,139.34,8249.0,135.5919,135.7281,135.4946,135.5627,8249.0
2023-04-20 09:45:00,139.32,139.49,139.02,139.06,37260.0,135.5432,135.7086,135.2514,135.2903,37260.0
2023-04-20 09:50:00,138.99,139.19,138.82,139.15,8100.0,135.2222,135.4168,135.0568,135.3779,8100.0
2023-04-20 09:55:00,139.11,139.22,138.99,139.13,7200.0,135.3389,135.446,135.2222,135.3584,7200.0
2023-04-20 10:00:00,139.18,139.18,138.83,139.0,10487.0,135.407,135.407,135.0665,135.2319,10487.0
2023-04-20 10:05:00,139.08,139.28,138.82,138.82,7817.0,135.3098,135.5043,135.0568,135.0568,7817.0
2023-04-20 10:10:00,138.94,138.94,138.59,138.74,5419.0,135.1735,135.1735,134.833,134.979,5419.0
2023-04-20 10:15:00,138.78,138.85,138.63,138.71,6954.0,135.0179,135.086,134.872,134.9498,6954.0
2023-04-20 10:20:00,138.76,138.89,138.7,138.84,8619.0,134.9984,135.1249,134.9401,135.0763,8619.0
2023-04-20 10:25:00,138.83,139.0,138.76,138.9,8682.0,135.0665,135.2319,134.9984,135.1346,8682.0
2023-04-20 10:30:00,138.93,139.01,138.79,138.84,13425.0,135.1638,135.2417,135.0276,135.0763,13425.0
2023-04-20 10:35:00,138.82,138.85,138.33,138.38,17985.0,135.0568,135.086,134.5801,134.6287,17985.0
2023-04-20 10:40:00,138.35,138.6,138.31,138.42,15004.0,134.5995,134.8428,134.5606,134.6676,15004.0
2023-04-20 10:45:00,138.45,138.54,138.35,138.44,13676.0,134.6968,134.7844,134.5995,134.6871,13676.0
2023-04-20 10:50:00,138.47,138.55,138.32,138.47,16319.0,134.7163,134.7941,134.5704,134.7163,16319.0
2023-04-20 10:55:00,138.47,138.59,138.38,138.52,19795.0,134.7163,134.833,134.6287,134.7649,19795.0
2023-04-20 11:00:00,138.57,138.59,138.44,138.46,9449.0,134.8136,134.833,134.6871,134.7066,9449.0
2023-04-20 11:05:00,138.45,138.51,138.26,138.5,11534.0,134.6968,134.7552,134.512,134.7455,11534.0
2023-04-20 11:10:00,138.5,138.52,138.24,138.36,8207.0,134.7455,134.7649,134.4925,134.6093,8207.0
2023-04-20 11:15:00,138.4,138.4,138.05,138.12,9352.0,134.6482,134.6482,134.3077,134.3758,9352.0
2023-04-20 11:20:00,138.12,138.12,137.92,137.95,19754.0,134.3758,134.3758,134.1812,134.2104,19754.0
2023-04-20 11:25:00,137.95,137.95,137.74,137.93,16874.0,134.2104,134.2104,134.0061,134.1909,16874.0
2023-04-20 11:30:00,137.92,138.16,137.86,138.0,6498.0,134.1812,134.4147,134.1228,134.259,6498.0
2023-04-20 11:35:00,137.99,138.08,137.92,137.94,6097.0,134.2493,134.3369,134.1812,134.2007,6097.0
2023-04-20 11:40:00,137.92,138.09,137.88,138.09,11437.0,134.1812,134.3466,134.1423,134.3466,11437.0
2023-04-20 11:45:00,138.14,138.26,138.03,138.13,8475.0,134.3952,134.512,134.2882,134.3855,8475.0
2023-04-20 11:50:00,138.24,138.24,138.12,138.12,3804.0,134.4925,134.4925,134.3758,134.3758,3804.0
2023-04-20 11:55:00,138.09,138.09,137.83,137.83,7180.0,134.3466,134.3466,134.0936,134.0936,7180.0
2023-04-20 12:00:00,137.86,137.92,137.66,137.67,6878.0,134.1228,134.1812,133.9282,133.938,6878.0
2023-04-20 12:05:00,137.66,137.67,137.55,137.55,11226.0,133.9282,133.938,133.8212,133.8212,11226.0
2023-04-20 12:10:00,137.6,137.73,137.57,137.71,4502.0,133.8699,133.9963,133.8407,133.9769,4502.0
2023-04-20 12:15:00,137.72,137.84,137.63,137.81,5947.0,133.9866,134.1034,133.8991,134.0742,5947.0
2023-04-20 12:20:00,137.81,137.91,137.75,137.75,4837.0,134.0742,134.1715,134.0158,134.0158,4837.0
2023-04-20 12:25:00,137.75,137.8,137.6,137.71,12760.0,134.0158,134.0645,133.8699,133.9769,12760.0
2023-04-20 12:30:00,137.8,137.8,137.62,137.71,6611.0,134.0645,134.0645,133.8893,133.9769,6611.0
2023-04-20 12:35:00,137.72,137.74,137.66,137.68,4961.0,133.9866,134.0061,133.9282,133.9477,4961.0
2023-04-20 12:40:00,137.66,137.9,137.53,137.9,5956.0,133.9282,134.1617,133.8018,134.1617,5956.0
2023-04-20 12:45:00,137.92,137.92,137.75,137.76,11719.0,134.1812,134.1812,134.0158,134.0255,11719.0
2023-04-20 12:50:00,137.8,137.83,137.69,137.74,6148.0,134.0645,134.0936,133.9574,134.0061,6148.0
2023-04-20 12:55:00,137.75,137.96,137.74,137.92,3133.0,134.0158,134.2201,134.0061,134.1812,3133.0
2023-04-20 13:00:00,137.91,138.02,137.86,137.91,6485.0,134.1715,134.2785,134.1228,134.1715,6485.0
2023-04-20 13:05:00,137.88,137.96,137.7,137.75,26090.0,134.1423,134.2201,133.9672,134.0158,26090.0
2023-04-20 13:10:00,137.77,137.82,137.7,137.72,7998.0,134.0353,134.0839,133.9672,133.9866,7998.0
2023-04-20 13:15:00,137.69,137.69,137.59,137.68,4681.0,133.9574,133.9574,133.8601,133.9477,4681.0
2023-04-20 13:20:00,137.67,137.71,137.61,137.64,4505.0,133.938,133.9769,133.8796,133.9088,4505.0
2023-04-20 13:25:00,137.66,137.75,137.58,137.58,5417.0,133.9282,134.0158,133.8504,133.8504,5417.0
2023-04-20 13:30:00,137.63,137.73,137.55,137.63,11182.0,133.8991,133.9963,133.8212,133.8991,11182.0
2023-04-20 13:35:00,137.63,137.69,137.57,137.68,11041.0,133.8991,133.9574,133.8407,133.9477,11041.0
2023-04-20 13:40:00,137.7,137.75,137.66,137.66,3307.0,133.9672,134.0158,133.9282,133.9282,3307.0
2023-04-20 13:45:00,137.63,137.7,137.59,137.67,8864.0,133.8991,133.9672,133.8601,133.938,8864.0
2023-04-20 13:50:00,137.69,137.72,137.65,137.66,10740.0,133.9574,133.9866,133.9185,133.9282,10740.0
2023-04-20 13:55:00,137.66,137.67,137.52,137.54,24666.0,133.9282,133.938,133.792,133.8115,24666.0
2023-04-20 14:00:00,137.57,137.67,137.56,137.58,12179.0,133.8407,133.938,133.831,133.8504,12179.0
2023-04-20 14:05:00,137.59,137.74,137.42,137.74,6949.0,133.8601,134.0061,133.6948,134.0061,6949.0
2023-04-20 14:10:00,137.74,138.08,137.73,138.08,5896.0,134.0061,134.3369,133.9963,134.3369,5896.0
2023-04-20 14:15:00,138.05,138.17,138.02,138.16,8869.0,134.3077,134.4244,134.2785,134.4147,8869.0
2023-04-20 14:20:00,138.13,138.4,138.11,138.17,8472.0,134.3855,134.6482,134.366,134.4244,8472.0
2023-04-20 14:25:00,138.25,138.38,138.13,138.21,18149.0,134.5023,134.6287,134.3855,134.4633,18149.0
2023-04-20 14:30:00,138.1,138.1,137.85,137.89,6912.0,134.3563,134.3563,134.1131,134.152,6912.0
2023-04-20 14:35:00,137.9,137.96,137.67,137.75,8816.0,134.1617,134.2201,133.938,134.0158,8816.0
2023-04-20 14:40:00,137.81,137.84,137.65,137.71,7990.0,134.0742,134.1034,133.9185,133.9769,7990.0
2023-04-20 14:45:00,137.7,137.88,137.7,137.83,8792.0,133.9672,134.1423,133.9672,134.0936,8792.0
2023-04-20 14:50:00,137.86,138.1,137.85,137.97,19374.0,134.1228,134.3563,134.1131,134.2298,19374.0
2023-04-20 14:55:00,137.97,138.13,137.93,138.07,9329.0,134.2298,134.3855,134.1909,134.3271,9329.0
2023-04-20 15:00:00,138.11,138.18,137.89,137.91,16413.0,134.366,134.4342,134.152,134.1715,16413.0
2023-04-20 15:05:00,137.93,137.98,137.84,137.94,20350.0,134.1909,134.2396,134.1034,134.2007,20350.0
2023-04-20 15:10:00,137.94,137.95,137.76,137.79,10180.0,134.2007,134.2104,134.0255,134.0547,10180.0
2023-04-20 15:15:00,137.82,137.99,137.77,137.96,9300.0,134.0839,134.2493,134.0353,134.2201,9300.0
2023-04-20 15:20:00,137.98,138.01,137.86,138.01,28859.0,134.2396,134.2688,134.1228,134.2688,28859.0
2023-04-20 15:25:00,137.97,138.2,137.97,138.13,24972.0,134.2298,134.4536,134.2298,134.3855,24972.0
2023-04-20 15:30:00,138.12,138.28,138.09,138.12,15941.0,134.3758,134.5314,134.3466,134.3758,15941.0
2023-04-20 15:35:00,138.1,138.19,137.98,138.06,24565.0,134.3563,134.4439,134.2396,134.3174,24565.0
2023-04-20 15:40:00,138.05,138.1,137.92,137.95,28916.0,134.3077,134.3563,134.1812,134.2104,28916.0
2023-04-20 15:45:00,137.95,138.11,137.95,138.1,27886.0,134.2104,134.366,134.2104,134.3563,27886.0
2023-04-20 15:50:00,138.12,138.4,137.95,138.26,77338.0,134.3758,134.6482,134.2104,134.512,77338.0
2023-04-20 15:55:00,138.27,138.44,138.17,138.41,171983.0,134.5217,134.6871,134.4244,134.6579,171983.0
2023-04-21 09:30:00,137.79,138.39,136.66,136.7,90735.0,134.0547,134.6385,132.9554,132.9943,90735.0
2023-04-21 09:35:00,136.69,136.95,136.64,136.95,9518.0,132.9845,133.2375,132.9359,133.2375,9518.0
2023-04-21 09:40:00,137.02,137.02,136.34,136.57,7353.0,133.3056,133.3056,132.644,132.8678,7353.0
2023-04-21 09:45:00,136.58,137.01,136.52,137.0,14421.0,132.8775,133.2959,132.8192,133.2861,14421.0
2023-04-21 09:50:00,137.07,137.09,136.72,136.93,11275.0,133.3542,133.3737,133.0137,133.218,11275.0
2023-04-21 09:55:00,136.9,136.9,136.51,136.54,10777.0,133.1888,133.1888,132.8094,132.8386,10777.0
2023-04-21 10:00:00,136.56,136.57,136.12,136.28,24603.0,132.8581,132.8678,132.43,132.5857,24603.0
2023-04-21 10:05:00,136.25,136.39,136.04,136.39,13539.0,132.5565,132.6927,132.3522,132.6927,13539.0
2023-04-21 10:10:00,136.43,136.84,136.4,136.84,12099.0,132.7316,133.1305,132.7024,133.1305,12099.0
2023-04-21 10:15:00,136.8,137.08,136.64,136.95,14418.0,133.0916,133.364,132.9359,133.2375,14418.0
2023-04-21 10:20:00,136.98,137.11,136.86,136.98,25256.0,133.2667,133.3932,133.1499,133.2667,25256.0
2023-04-21 10:25:00,136.98,137.17,136.9,137.07,12635.0,133.2667,133.4515,133.1888,133.3542,12635.0
2023-04-21 10:30:00,137.09,137.13,136.85,136.88,13108.0,133.3737,133.4126,133.1402,133.1694,13108.0
2023-04-21 10:35:00,136.85,136.94,136.7,136.7,28659.0,133.1402,133.2278,132.9943,132.9943,28659.0
2023-04-21 10:40:00,136.68,136.79,136.25,136.25,17628.0,132.9748,133.0818,132.5565,132.5565,17628.0
2023-04-21 10:45:00,136.19,136.32,136.03,136.18,53610.0,132.4981,132.6246,132.3424,132.4884,53610.0
2023-04-21 10:50:00,136.18,136.33,135.99,136.31,18780.0,132.4884,132.6343,132.3035,132.6148,18780.0
2023-04-21 10:55:00,136.32,136.44,136.09,136.21,14153.0,132.6246,132.7413,132.4008,132.5176,14153.0
2023-04-21 11:00:00,136.17,136.54,136.13,136.49,9527.0,132.4786,132.8386,132.4397,132.79,9527.0
2023-04-21 11:05:00,136.45,136.61,136.39,136.56,9844.0,132.751,132.9067,132.6927,132.8581,9844.0
2023-04-21 11:10:00,136.58,136.74,136.58,136.74,11530.0,132.8775,133.0332,132.8775,133.0332,11530.0
2023-04-21 11:15:00,136.77,136.86,136.63,136.64,22804.0,133.0624,133.1499,132.9262,132.9359,22804.0
2023-04-21 11:20:00,136.62,136.96,136.59,136.91,11356.0,132.9164,133.2472,132.8873,133.1986,11356.0
2023-04-21 11:25:00,136.91,136.92,136.77,136.85,9140.0,133.1986,133.2083,133.0624,133.1402,9140.0
2023-04-21 11:30:00,136.88,136.93,136.77,136.93,7534.0,133.1694,133.218,133.0624,133.218,7534.0
2023-04-21 11:35:00,136.93,136.93,136.63,136.8,8463.0,133.218,133.218,132.9262,133.0916,8463.0
2023-04-21 11:40:00,136.82,137.09,136.82,136.99,10108.0,133.111,133.3737,133.111,133.2764,10108.0
2023-04-21 11:45:00,137.02,137.08,136.93,136.93,17575.0,133.3056,133.364,133.218,133.218,17575.0
2023-04-21 11:50:00,136.94,136.98,136.84,136.94,5387.0,133.2278,133.2667,133.1305,133.2278,5387.0
2023-04-21 11:55:00,136.95,137.14,136.94,137.04,5732.0,133.2375,133.4223,133.2278,133.3251,5732.0
2023-04-21 12:00:00,137.04,137.09,136.95,137.09,9315.0,133.3251,133.3737,133.2375,133.3737,9315.0
2023-04-21 12:05:00,137.13,137.24,137.07,137.1,4355.0,133.4126,133.5196,133.3542,133.3834,4355.0
2023-04-21 12:10:00,137.04,137.15,137.03,137.05,9062.0,133.3251,133.4321,133.3153,133.3348,9062.0
2023-04-21 12:15:00,137.06,137.08,137.03,137.08,4315.0,133.3445,133.364,133.3153,133.364,4315.0
2023-04-21 12:20:00,137.09,137.13,136.95,137.13,6520.0,133.3737,133.4126,133.2375,133.4126,6520.0
2023-04-21 12:25:00,137.14,137.21,137.12,137.15,7039.0,133.4223,133.4904,133.4029,133.4321,7039.0
2023-04-21 12:30:00,137.18,137.22,137.1,137.14,8417.0,133.4613,133.5002,133.3834,133.4223,8417.0
2023-04-21 12:35:00,137.18,137.25,137.08,137.1,11662.0,133.4613,133.5294,133.364,133.3834,11662.0
2023-04-21 12:40:00,137.1,137.22,137.09,137.17,9426.0,133.3834,133.5002,133.3737,133.4515,9426.0
2023-04-21 12:45:00,137.19,137.26,137.12,137.19,11341.0,133.471,133.5391,133.4029,133.471,11341.0
2023-04-21 12:50:00,137.19,137.36,137.17,137.34,19313.0,133.471,133.6364,133.4515,133.6169,19313.0
2023-04-21 12:55:00,137.32,137.35,137.23,137.33,14530.0,133.5975,133.6267,133.5099,133.6072,14530.0
2023-04-21 13:00:00,137.35,137.43,137.25,137.28,9662.0,133.6267,133.7045,133.5294,133.5585,9662.0
2023-04-21 13:05:00,137.26,137.29,137.1,137.13,18297.0,133.5391,133.5683,133.3834,133.4126,18297.0
2023-04-21 13:10:00,137.13,137.17,137.05,137.14,9857.0,133.4126,133.4515,133.3348,133.4223,9857.0
2023-04-21 13:15:00,137.12,137.12,136.94,136.97,12074.0,133.4029,133.4029,133.2278,133.257,12074.0
2023-04-21 13:20:00,136.96,137.02,136.93,136.93,9193.0,133.2472,133.3056,133.218,133.218,9193.0
2023-04-21 13:25:00,136.96,136.99,136.65,136.78,8703.0,133.2472,133.2764,132.9456,133.0721,8703.0
2023-04-21 13:30:00,136.75,136.88,136.75,136.81,8497.0,133.0429,133.1694,133.0429,133.1013,8497.0
2023-04-21 13:35:00,136.83,137.11,136.83,137.11,9893.0,133.1207,133.3932,133.1207,133.3932,9893.0
2023-04-21 13:40:00,137.11,137.2,137.09,137.17,6939.0,133.3932,133.4807,133.3737,133.4515,6939.0
2023-04-21 13:45:00,137.2,137.24,137.06,137.09,10131.0,133.4807,133.5196,133.3445,133.3737,10131.0
2023-04-21 13:50:00,137.14,137.2,137.08,137.08,6170.0,133.4223,133.4807,133.364,133.364,6170.0
2023-04-21 13:55:00,137.1,137.12,136.99,136.99,8532.0,133.3834,133.4029,133.2764,133.2764,8532.0
2023-04-21 14:00:00,137.01,137.1,137.01,137.09,5455.0,133.2959,133.3834,133.2959,133.3737,5455.0
2023-04-21 14:05:00,137.09,137.1,137.0,137.07,7042.0,133.3737,133.3834,133.2861,133.3542,7042.0
2023-04-21 14:10:00,137.08,137.11,137.03,137.08,10800.0,133.364,133.3932,133.3153,133.364,10800.0
2023-04-21 14:15:00,137.09,137.11,136.92,136.94,8530.0,133.3737,133.3932,133.2083,133.2278,8530.0
2023-04-21 14:20:00,136.96,137.08,136.96,136.97,7412.0,133.2472,133.364,133.2472,133.257,7412.0
2023-04-21 14:25:00,136.93,137.07,136.93,137.04,9412.0,133.218,133.3542,133.218,133.3251,9412.0
2023-04-21 14:30:00,137.03,137.21,137.01,137.01,7808.0,133.3153,133.4904,133.2959,133.2959,7808.0
2023-04-21 14:35:00,137.03,137.03,136.91,136.95,6396.0,133.3153,133.3153,133.1986,133.2375,6396.0
2023-04-21 14:40:00,136.93,137.04,136.88,136.99,19498.0,133.218,133.3251,133.1694,133.2764,19498.0
2023-04-21 14:45:00,136.99,137.09,136.99,137.04,13060.0,133.2764,133.3737,133.2764,133.3251,13060.0
2023-04-21 14:50:00,137.04,137.05,136.93,136.95,7119.0,133.3251,133.3348,133.218,133.2375,7119.0
2023-04-21 14:55:00,136.92,137.0,136.88,137.0,10079.0,133.2083,133.2861,133.1694,133.2861,10079.0
2023-04-21 15:00:00,137.0,137.07,136.89,136.93,11712.0,133.2861,133.3542,133.1791,133.218,11712.0
2023-04-21 15:05:00,136.93,137.02,136.87,136.98,17199.0,133.218,133.3056,133.1597,133.2667,17199.0
2023-04-21 15:10:00,136.99,137.0,136.89,136.91,14191.0,133.2764,133.2861,133.1791,133.1986,14191.0
2023-04-21 15:15:00,136.9,136.97,136.88,136.97,16599.0,133.1888,133.257,133.1694,133.257,16599.0
2023-04-21 15:20:00,136.98,137.08,136.98,137.08,14512.0,133.2667,133.364,133.2667,133.364,14512.0
2023-04-21 15:25:00,137.09,137.11,136.88,136.88,14878.0,133.3737,133.3932,133.1694,133.1694,14878.0
2023-04-21 15:30:00,136.89,136.99,136.88,136.94,11010.0,133.1791,133.2764,133.1694,133.2278,11010.0
2023-04-21 15:35:00,136.94,137.13,136.93,137.01,14300.0,133.2278,133.4126,133.218,133.2959,14300.0
2023-04-21 15:40:00,137.04,137.23,136.96,136.98,22178.0,133.3251,133.5099,133.2472,133.2667,22178.0
2023-04-21 15:45:00,136.94,137.09,136.88,136.99,35884.0,133.2278,133.3737,133.1694,133.2764,35884.0
2023-04-21 15:50:00,136.99,137.14,136.99,137.08,38969.0,133.2764,133.4223,133.2764,133.364,38969.0
2023-04-21 15:55:00,137.1,137.13,137.01,137.04,71648.0,133.3834,133.4126,133.2959,133.3251,71648.0
2023-04-24 09:30:00,137.29,137.51,136.75,136.92,39415.0,133.5683,133.7823,133.0429,133.2083,39415.0
2023-04-24 09:35:00,136.78,137.11,136.65,136.7,15043.0,133.0721,133.3932,132.9456,132.9943,15043.0
2023-04-24 09:40:00,136.78,136.86,135.96,135.97,20721.0,133.0721,133.1499,132.2743,132.2841,20721.0
2023-04-24 09:45:00,136.15,136.35,136.05,136.34,17029.0,132.4592,132.6538,132.3619,132.644,17029.0
2023-04-24 09:50:00,136.3,136.5,136.27,136.29,8049.0,132.6051,132.7997,132.5759,132.5954,8049.0
2023-04-24 09:55:00,136.28,136.48,136.11,136.11,15172.0,132.5857,132.7802,132.4203,132.4203,15172.0
2023-04-24 10:00:00,136.16,136.52,136.05,136.47,11865.0,132.4689,132.8192,132.3619,132.7705,11865.0
2023-04-24 10:05:00,136.49,136.59,136.31,136.37,12527.0,132.79,132.8873,132.6148,132.6732,12527.0
2023-04-24 10:10:00,136.41,136.61,136.3,136.55,10488.0,132.7121,132.9067,132.6051,132.8483,10488.0
2023-04-24 10:15:00,136.61,136.62,136.34,136.34,9018.0,132.9067,132.9164,132.644,132.644,9018.0
2023-04-24 10:20:00,136.31,136.39,136.05,136.19,16868.0,132.6148,132.6927,132.3619,132.4981,16868.0
2023-04-24 10:25:00,136.12,136.4,135.98,136.34,26177.0,132.43,132.7024,132.2938,132.644,26177.0
2023-04-24 10:30:00,136.41,136.44,136.2,136.26,8590.0,132.7121,132.7413,132.5078,132.5662,8590.0
2023-04-24 10:35:00,136.25,136.33,136.18,136.18,8131.0,132.5565,132.6343,132.4884,132.4884,8131.0
2023-04-24 10:40:00,136.17,136.37,136.14,136.16,10301.0,132.4786,132.6732,132.4495,132.4689,10301.0
2023-04-24 10:45:00,136.1,136.16,135.93,136.02,12763.0,132.4105,132.4689,132.2451,132.3327,12763.0
2023-04-24 10:50:00,136.05,136.11,135.99,135.99,14698.0,132.3619,132.4203,132.3035,132.3035,14698.0
2023-04-24 10:55:00,136.0,136.1,135.83,135.84,16070.0,132.3132,132.4105,132.1479,132.1576,16070.0
2023-04-24 11:00:00,135.84,136.01,135.84,136.0,14513.0,132.1576,132.323,132.1576,132.3132,14513.0
2023-04-24 11:05:00,135.95,135.99,135.66,135.71,6926.0,132.2646,132.3035,131.9825,132.0311,6926.0
2023-04-24 11:10:00,135.77,135.9,135.68,135.78,12914.0,132.0895,132.216,132.0019,132.0992,12914.0
2023-04-24 11:15:00,135.78,135.8,135.69,135.72,10976.0,132.0992,132.1187,132.0117,132.0408,10976.0
2023-04-24 11:20:00,135.72,135.72,135.6,135.61,8747.0,132.0408,132.0408,131.9241,131.9338,8747.0
2023-04-24 11:25:00,135.67,135.78,135.61,135.75,6217.0,131.9922,132.0992,131.9338,132.07,6217.0
2023-04-24 11:30:00,135.79,135.79,135.66,135.69,7075.0,132.1089,132.1089,131.9825,132.0117,7075.0
2023-04-24 11:35:00,135.69,135.77,135.63,135.69,21479.0,132.0117,132.0895,131.9533,132.0117,21479.0
2023-04-24 11:40:00,135.71,135.8,135.69,135.78,6001.0,132.0311,132.1187,132.0117,132.0992,6001.0
2023-04-24 11:45:00,135.77,135.89,135.72,135.87,13489.0,132.0895,132.2062,132.0408,132.1868,13489.0
2023-04-24 11:50:00,135.88,135.96,135.85,135.86,6823.0,132.1965,132.2743,132.1673,132.177,6823.0
2023-04-24 11:55:00,135.83,135.94,135.8,135.83,6869.0,132.1479,132.2549,132.1187,132.1479,6869.0
2023-04-24 12:00:00,135.82,136.0,135.82,135.92,4632.0,132.1381,132.3132,132.1381,132.2354,4632.0
2023-04-24 12:05:00,135.92,135.92,135.82,135.91,3755.0,132.2354,132.2354,132.1381,132.2257,3755.0
2023-04-24 12:10:00,135.88,135.88,135.8,135.84,2605.0,132.1965,132.1965,132.1187,132.1576,2605.0
2023-04-24 12:15:00,135.84,135.9,135.81,135.87,14562.0,132.1576,132.216,132.1284,132.1868,14562.0
2023-04-24 12:20:00,135.87,135.88,135.77,135.8,9013.0,132.1868,132.1965,132.0895,132.1187,9013.0
2023-04-24 12:25:00,135.8,135.9,135.8,135.86,5590.0,132.1187,132.216,132.1187,132.177,5590.0
2023-04-24 12:30:00,135.86,136.0,135.82,136.0,8586.0,132.177,132.3132,132.1381,132.3132,8586.0
2023-04-24 12:35:00,135.99,136.07,135.91,136.06,11015.0,132.3035,132.3813,132.2257,132.3716,11015.0
2023-04-24 12:40:00,136.05,136.05,135.75,135.75,4389.0,132.3619,132.3619,132.07,132.07,4389.0
2023-04-24 12:45:00,135.78,135.78,135.59,135.59,10462.0,132.0992,132.0992,131.9144,131.9144,10462.0
2023-04-24 12:50:00,135.59,135.69,135.5,135.61,12526.0,131.9144,132.0117,131.8268,131.9338,12526.0
2023-04-24 12:55:00,135.58,135.69,135.51,135.63,28513.0,131.9046,132.0117,131.8365,131.9533,28513.0
2023-04-24 13:00:00,135.63,135.81,135.53,135.61,31108.0,131.9533,132.1284,131.856,131.9338,31108.0
2023-04-24 13:05:00,135.61,135.62,135.45,135.48,10287.0,131.9338,131.9435,131.7782,131.8073,10287.0
2023-04-24 13:10:00,135.48,135.5,135.34,135.34,9643.0,131.8073,131.8268,131.6711,131.6711,9643.0
2023-04-24 13:15:00,135.39,135.5,135.21,135.29,39148.0,131.7198,131.8268,131.5447,131.6225,39148.0
2023-04-24 13:20:00,135.29,135.38,135.29,135.33,8934.0,131.6225,131.7101,131.6225,131.6614,8934.0
2023-04-24 13:25:00,135.33,135.49,135.25,135.4,29394.0,131.6614,131.8171,131.5836,131.7295,29394.0
2023-04-24 13:30:00,135.41,135.47,135.39,135.44,11934.0,131.7392,131.7976,131.7198,131.7684,11934.0
2023-04-24 13:35:00,135.44,135.55,135.37,135.49,54608.0,131.7684,131.8754,131.7003,131.8171,54608.0
2023-04-24 13:40:00,135.49,135.65,135.48,135.62,18757.0,131.8171,131.9727,131.8073,131.9435,18757.0
2023-04-24 13:45:00,135.59,135.6,135.22,135.23,64356.0,131.9144,131.9241,131.5544,131.5641,64356.0
2023-04-24 13:50:00,135.25,135.26,135.13,135.14,8497.0,131.5836,131.5933,131.4668,131.4766,8497.0
2023-04-24 13:55:00,135.16,135.26,135.06,135.06,9910.0,131.496,131.5933,131.3987,131.3987,9910.0
2023-04-24 14:00:00,135.09,135.4,135.09,135.33,19841.0,131.4279,131.7295,131.4279,131.6614,19841.0
2023-04-24 14:05:00,135.32,135.45,135.18,135.43,9974.0,131.6517,131.7782,131.5155,131.7587,9974.0
2023-04-24 14:10:00,135.5,135.51,135.32,135.33,8467.0,131.8268,131.8365,131.6517,131.6614,8467.0
2023-04-24 14:15:00,135.33,135.42,135.29,135.4,10096.0,131.6614,131.749,131.6225,131.7295,10096.0
2023-04-24 14:20:00,135.36,135.41,135.31,135.31,6980.0,131.6906,131.7392,131.642,131.642,6980.0
2023-04-24 14:25:00,135.34,135.5,135.3,135.4,25154.0,131.6711,131.8268,131.6322,131.7295,25154.0
2023-04-24 14:30:00,135.42,135.42,135.36,135.36,5843.0,131.749,131.749,131.6906,131.6906,5843.0
2023-04-24 14:35:00,135.34,135.45,135.3,135.3,9799.0,131.6711,131.7782,131.6322,131.6322,9799.0
2023-04-24 14:40:00,135.28,135.32,135.25,135.25,3127.0,131.6128,131.6517,131.5836,131.5836,3127.0
2023-04-24 14:45:00,135.25,135.25,135.14,135.2,8402.0,131.5836,131.5836,131.4766,131.5349,8402.0
2023-04-24 14:50:00,135.18,135.27,135.08,135.27,20987.0,131.5155,131.603,131.4182,131.603,20987.0
2023-04-24 14:55:00,135.28,135.28,135.18,135.18,3574.0,131.6128,131.6128,131.5155,131.5155,3574.0
2023-04-24 15:00:00,135.21,135.35,135.21,135.35,7345.0,131.5447,131.6809,131.5447,131.6809,7345.0
2023-04-24 15:05:00,135.36,135.39,135.27,135.39,4874.0,131.6906,131.7198,131.603,131.7198,4874.0
2023-04-24 15:10:00,135.34,135.37,135.26,135.35,13967.0,131.6711,131.7003,131.5933,131.6809,13967.0
2023-04-24 15:15:00,135.32,135.36,135.24,135.36,10256.0,131.6517,131.6906,131.5738,131.6906,10256.0
2023-04-24 15:20:00,135.33,135.33,135.17,135.2,9333.0,131.6614,131.6614,131.5057,131.5349,9333.0
2023-04-24 15:25:00,135.2,135.28,135.16,135.23,9168.0,131.5349,131.6128,131.496,131.5641,9168.0
2023-04-24 15:30:00,135.24,135.41,135.22,135.4,27261.0,131.5738,131.7392,131.5544,131.7295,27261.0
2023-04-24 15:35:00,135.43,135.54,135.31,135.34,17327.0,131.7587,131.8657,131.642,131.6711,17327.0
2023-04-24 15:40:00,135.33,135.45,135.3,135.39,20584.0,131.6614,131.7782,131.6322,131.7198,20584.0
2023-04-24 15:45:00,135.4,135.42,135.3,135.36,32873.0,131.7295,131.749,131.6322,131.6906,32873.0
2023-04-24 15:50:00,135.38,135.38,135.18,135.21,43519.0,131.7101,131.7101,131.5155,131.5447,43519.0
2023-04-24 15:55:00,135.21,135.42,135.1,135.41,189279.0,131.5447,131.749,131.4376,131.7392,189279.0
2023-04-25 09:30:00,135.0,135.34,134.64,135.15,54321.0,131.3404,131.6711,130.9901,131.4863,54321.0
2023-04-25 09:35:00,135.16,135.48,135.11,135.48,8087.0,131.496,131.8073,131.4474,131.8073,8087.0
2023-04-25 09:40:00,135.29,135.52,135.25,135.34,35930.0,131.6225,131.8463,131.5836,131.6711,35930.0
2023-04-25 09:45:00,135.32,135.62,135.22,135.49,16201.0,131.6517,131.9435,131.5544,131.8171,16201.0
2023-04-25 09:50:00,135.54,135.99,135.54,135.94,32875.0,131.8657,132.3035,131.8657,132.2549,32875.0
2023-04-25 09:55:00,136.0,136.03,135.7,135.71,44740.0,132.3132,132.3424,132.0214,132.0311,44740.0
2023-04-25 10:00:00,135.7,136.04,135.69,135.8,11925.0,132.0214,132.3522,132.0117,132.1187,11925.0
2023-04-25 10:05:00,135.9,136.05,135.79,135.8,7249.0,132.216,132.3619,132.1089,132.1187,7249.0
2023-04-25 10:10:00,135.73,135.81,135.63,135.63,18431.0,132.0506,132.1284,131.9533,131.9533,18431.0
2023-04-25 10:15:00,135.58,135.88,135.47,135.88,13617.0,131.9046,132.1965,131.7976,132.1965,13617.0
2023-04-25 10:20:00,135.84,136.0,135.71,135.93,37859.0,132.1576,132.3132,132.0311,132.2451,37859.0
2023-04-25 10:25:00,135.93,136.26,135.88,135.94,16638.0,132.2451,132.5662,132.1965,132.2549,16638.0
2023-04-25 10:30:00,135.94,135.94,135.69,135.7,13531.0,132.2549,132.2549,132.0117,132.0214,13531.0
2023-04-25 10:35:00,135.66,135.72,135.56,135.6,12633.0,131.9825,132.0408,131.8852,131.9241,12633.0
2023-04-25 10:40:00,135.6,135.6,135.51,135.57,3876.0,131.9241,131.9241,131.8365,131.8949,3876.0
2023-04-25 10:45:00,135.52,135.63,135.51,135.54,5941.0,131.8463,131.9533,131.8365,131.8657,5941.0
2023-04-25 10:50:00,135.52,135.71,135.52,135.61,8110.0,131.8463,132.0311,131.8463,131.9338,8110.0
2023-04-25 10:55:00,135.58,135.8,135.57,135.76,17882.0,131.9046,132.1187,131.8949,132.0798,17882.0
2023-04-25 11:00:00,135.78,135.82,135.57,135.61,25378.0,132.0992,132.1381,131.8949,131.9338,25378.0
2023-04-25 11:05:00,135.6,135.63,135.53,135.55,7813.0,131.9241,131.9533,131.856,131.8754,7813.0
2023-04-25 11:10:00,135.55,135.69,135.52,135.67,5874.0,131.8754,132.0117,131.8463,131.9922,5874.0
2023-04-25 11:15:00,135.67,135.78,135.56,135.75,20952.0,131.9922,132.0992,131.8852,132.07,20952.0
2023-04-25 11:20:00,135.75,135.79,135.44,135.48,5664.0,132.07,132.1089,131.7684,131.8073,5664.0
2023-04-25 11:25:00,135.5,135.55,135.29,135.36,6340.0,131.8268,131.8754,131.6225,131.6906,6340.0
2023-04-25 11:30:00,135.33,135.36,135.21,135.22,7213.0,131.6614,131.6906,131.5447,131.5544,7213.0
2023-04-25 11:35:00,135.27,135.28,135.12,135.19,9835.0,131.603,131.6128,131.4571,131.5252,9835.0
2023-04-25 11:40:00,135.17,135.35,135.16,135.34,4536.0,131.5057,131.6809,131.496,131.6711,4536.0
2023-04-25 11:45:00,135.39,135.54,135.38,135.53,2203.0,131.7198,131.8657,131.7101,131.856,2203.0
2023-04-25 11:50:00,135.54,135.54,135.42,135.49,9825.0,131.8657,131.8657,131.749,131.8171,9825.0
2023-04-25 11:55:00,135.53,135.63,135.41,135.54,27866.0,131.856,131.9533,131.7392,131.8657,27866.0
2023-04-25 12:00:00,135.53,135.56,135.44,135.45,3102.0,131.856,131.8852,131.7684,131.7782,3102.0
2023-04-25 12:05:00,135.48,135.54,135.43,135.44,12900.0,131.8073,131.8657,131.7587,131.7684,12900.0
2023-04-25 12:10:00,135.48,135.61,135.37,135.53,30335.0,131.8073,131.9338,131.7003,131.856,30335.0
2023-04-25 12:15:00,135.55,135.59,135.37,135.37,7535.0,131.8754,131.9144,131.7003,131.7003,7535.0
2023-04-25 12:20:00,135.4,135.49,135.39,135.39,2586.0,131.7295,131.8171,131.7198,131.7198,2586.0
2023-04-25 12:25:00,135.38,135.38,135.26,135.26,6301.0,131.7101,131.7101,131.5933,131.5933,6301.0
2023-04-25 12:30:00,135.23,135.3,135.17,135.3,3839.0,131.5641,131.6322,131.5057,131.6322,3839.0
2023-04-25 12:35:00,135.28,135.4,135.28,135.33,5508.0,131.6128,131.7295,131.6128,131.6614,5508.0
2023-04-25 12:40:00,135.38,135.43,135.33,135.43,3048.0,131.7101,131.7587,131.6614,131.7587,3048.0
2023-04-25 12:45:00,135.38,135.38,135.29,135.29,3395.0,131.7101,131.7101,131.6225,131.6225,3395.0
2023-04-25 12:50:00,135.3,135.34,135.2,135.2,5131.0,131.6322,131.6711,131.5349,131.5349,5131.0
2023-04-25 12:55:00,135.21,135.23,135.13,135.15,5543.0,131.5447,131.5641,131.4668,131.4863,5543.0
2023-04-25 13:00:00,135.17,135.21,135.08,135.21,6005.0,131.5057,131.5447,131.4182,131.5447,6005.0
2023-04-25 13:05:00,135.18,135.19,135.05,135.13,13255.0,131.5155,131.5252,131.389,131.4668,13255.0
2023-04-25 13:10:00,135.13,135.16,134.83,134.83,11230.0,131.4668,131.496,131.175,131.175,11230.0
2023-04-25 13:15:00,134.87,134.87,134.58,134.76,8342.0,131.2139,131.2139,130.9317,131.1069,8342.0
2023-04-25 13:20:00,134.78,134.83,134.66,134.71,5613.0,131.1263,131.175,131.0096,131.0582,5613.0
2023-04-25 13:25:00,134.7,134.87,134.61,134.87,11820.0,131.0485,131.2139,130.9609,131.2139,11820.0
2023-04-25 13:30:00,134.84,134.87,134.73,134.76,9141.0,131.1847,131.2139,131.0777,131.1069,9141.0
2023-04-25 13:35:00,134.74,134.81,134.73,134.77,7588.0,131.0874,131.1555,131.0777,131.1166,7588.0
2023-04-25 13:40:00,134.77,134.83,134.72,134.77,7354.0,131.1166,131.175,131.0679,131.1166,7354.0
2023-04-25 13:45:00,134.77,134.81,134.6,134.64,7295.0,131.1166,131.1555,130.9512,130.9901,7295.0
2023-04-25 13:50:00,134.65,134.66,134.5,134.53,8388.0,130.9998,131.0096,130.8539,130.8831,8388.0
2023-04-25 13:55:00,134.53,134.56,134.41,134.42,10794.0,130.8831,130.9123,130.7663,130.7761,10794.0
2023-04-25 14:00:00,134.45,134.55,134.37,134.41,15586.0,130.8053,130.9026,130.7274,130.7663,15586.0
2023-04-25 14:05:00,134.41,134.53,134.4,134.4,10169.0,130.7663,130.8831,130.7566,130.7566,10169.0
2023-04-25 14:10:00,134.42,134.46,134.3,134.42,13282.0,130.7761,130.815,130.6593,130.7761,13282.0
2023-04-25 14:15:00,134.46,134.47,134.31,134.34,5405.0,130.815,130.8247,130.6691,130.6982,5405.0
2023-04-25 14:20:00,134.36,134.45,134.26,134.36,11311.0,130.7177,130.8053,130.6204,130.7177,11311.0
2023-04-25 14:25:00,134.37,134.55,134.3,134.54,19512.0,130.7274,130.9026,130.6593,130.8928,19512.0
2023-04-25 14:30:00,134.5,134.51,134.37,134.41,17264.0,130.8539,130.8636,130.7274,130.7663,17264.0
2023-04-25 14:35:00,134.4,134.45,134.28,134.4,12179.0,130.7566,130.8053,130.6399,130.7566,12179.0
2023-04-25 14:40:00,134.35,134.43,134.2,134.25,16221.0,130.708,130.7858,130.562,130.6107,16221.0
2023-04-25 14:45:00,134.26,134.3,134.17,134.3,13761.0,130.6204,130.6593,130.5329,130.6593,13761.0
2023-04-25 14:50:00,134.3,134.42,134.3,134.34,8135.0,130.6593,130.7761,130.6593,130.6982,8135.0
2023-04-25 14:55:00,134.34,134.42,134.27,134.39,21315.0,130.6982,130.7761,130.6301,130.7469,21315.0
2023-04-25 15:00:00,134.38,134.7,134.37,134.48,39142.0,130.7372,131.0485,130.7274,130.8345,39142.0
2023-04-25 15:05:00,134.46,134.54,134.45,134.46,7147.0,130.815,130.8928,130.8053,130.815,7147.0
2023-04-25 15:10:00,134.48,134.49,134.38,134.43,10329.0,130.8345,130.8442,130.7372,130.7858,10329.0
2023-04-25 15:15:00,134.46,134.53,134.42,134.44,5437.0,130.815,130.8831,130.7761,130.7955,5437.0
2023-04-25 15:20:00,134.47,134.52,134.37,134.51,19243.0,130.8247,130.8734,130.7274,130.8636,19243.0
2023-04-25 15:25:00,134.53,134.53,134.38,134.5,16306.0,130.8831,130.8831,130.7372,130.8539,16306.0
2023-04-25 15:30:00,134.52,134.64,134.5,134.53,27201.0,130.8734,130.9901,130.8539,130.8831,27201.0
2023-04-25 15:35:00,134.52,134.6,134.42,134.47,15309.0,130.8734,130.9512,130.7761,130.8247,15309.0
2023-04-25 15:40:00,134.47,134.65,134.43,134.52,42253.0,130.8247,130.9998,130.7858,130.8734,42253.0
2023-04-25 15:45:00,134.53,134.67,134.52,134.58,17414.0,130.8831,131.0193,130.8734,130.9317,17414.0
2023-04-25 15:50:00,134.56,134.81,134.51,134.78,34858.0,130.9123,131.1555,130.8636,131.1263,34858.0
2023-04-25 15:55:00,134.8,134.96,134.77,134.89,113014.0,131.1458,131.3014,131.1166,131.2333,113014.0
2023-04-26 09:30:00,133.92,134.86,133.89,134.86,44524.0,130.2896,131.2042,130.2604,131.2042,44524.0
2023-04-26 09:35:00,134.81,134.81,134.21,134.6,12696.0,131.1555,131.1555,130.5718,130.9512,12696.0
2023-04-26 09:40:00,134.59,134.74,134.47,134.64,7329.0,130.9415,131.0874,130.8247,130.9901,7329.0
2023-04-26 09:45:00,134.64,134.83,134.52,134.56,12162.0,130.9901,131.175,130.8734,130.9123,12162.0
2023-04-26 09:50:00,134.56,134.69,134.39,134.56,10390.0,130.9123,131.0388,130.7469,130.9123,10390.0
2023-04-26 09:55:00,134.56,134.56,134.12,134.33,16940.0,130.9123,130.9123,130.4842,130.6885,16940.0
2023-04-26 10:00:00,134.33,134.33,133.9,133.97,18926.0,130.6885,130.6885,130.2702,130.3383,18926.0
2023-04-26 10:05:00,133.96,134.16,133.68,133.77,17419.0,130.3285,130.5231,130.0561,130.1437,17419.0
2023-04-26 10:10:00,133.77,133.77,133.56,133.64,12530.0,130.1437,130.1437,129.9394,130.0172,12530.0
2023-04-26 10:15:00,133.64,133.67,133.38,133.6,11282.0,130.0172,130.0464,129.7643,129.9783,11282.0
2023-04-26 10:20:00,133.57,133.65,133.41,133.41,10221.0,129.9491,130.027,129.7935,129.7935,10221.0
2023-04-26 10:25:00,133.46,133.66,133.45,133.5,3689.0,129.8421,130.0367,129.8324,129.881,3689.0
2023-04-26 10:30:00,133.51,133.88,133.51,133.88,1474.0,129.8907,130.2507,129.8907,130.2507,1474.0
2023-04-26 10:35:00,133.84,134.01,133.64,133.64,13182.0,130.2118,130.3772,130.0172,130.0172,13182.0
2023-04-26 10:40:00,133.72,133.72,133.47,133.66,5899.0,130.0951,130.0951,129.8518,130.0367,5899.0
2023-04-26 10:45:00,133.74,133.86,133.5,133.5,5596.0,130.1145,130.2313,129.881,129.881,5596.0
2023-04-26 10:50:00,133.53,133.75,133.48,133.57,10135.0,129.9102,130.1242,129.8616,129.9491,10135.0
2023-04-26 10:55:00,133.55,133.78,133.55,133.73,5934.0,129.9297,130.1534,129.9297,130.1048,5934.0
2023-04-26 11:00:00,133.8,133.87,133.66,133.77,5290.0,130.1729,130.241,130.0367,130.1437,5290.0
2023-04-26 11:05:00,133.76,134.0,133.76,133.93,5023.0,130.134,130.3675,130.134,130.2994,5023.0
2023-04-26 11:10:00,133.96,134.14,133.96,133.98,4669.0,130.3285,130.5037,130.3285,130.348,4669.0
2023-04-26 11:15:00,133.96,134.13,133.96,134.02,5551.0,130.3285,130.4939,130.3285,130.3869,5551.0
2023-04-26 11:20:00,134.02,134.12,133.93,133.94,6402.0,130.3869,130.4842,130.2994,130.3091,6402.0
2023-04-26 11:25:00,133.94,134.06,133.83,134.06,11395.0,130.3091,130.4258,130.2021,130.4258,11395.0
2023-04-26 11:30:00,134.07,134.23,134.06,134.18,10379.0,130.4356,130.5912,130.4258,130.5426,10379.0
2023-04-26 11:35:00,134.19,134.21,133.74,133.78,7545.0,130.5523,130.5718,130.1145,130.1534,7545.0
2023-04-26 11:40:00,133.75,133.85,133.66,133.78,3487.0,130.1242,130.2215,130.0367,130.1534,3487.0
2023-04-26 11:45:00,133.73,133.88,133.65,133.65,9899.0,130.1048,130.2507,130.027,130.027,9899.0
2023-04-26 11:50:00,133.65,133.71,133.51,133.51,11364.0,130.027,130.0853,129.8907,129.8907,11364.0
2023-04-26 11:55:00,133.61,133.64,133.44,133.49,9992.0,129.988,130.0172,129.8226,129.8713,9992.0
2023-04-26 12:00:00,133.53,133.61,133.41,133.46,8513.0,129.9102,129.988,129.7935,129.8421,8513.0
2023-04-26 12:05:00,133.49,133.53,133.44,133.52,3907.0,129.8713,129.9102,129.8226,129.9005,3907.0
2023-04-26 12:10:00,133.55,133.69,133.55,133.55,5559.0,129.9297,130.0659,129.9297,129.9297,5559.0
2023-04-26 12:15:00,133.59,133.69,133.51,133.64,8102.0,129.9686,130.0659,129.8907,130.0172,8102.0
2023-04-26 12:20:00,133.61,133.8,133.57,133.75,9712.0,129.988,130.1729,129.9491,130.1242,9712.0
2023-04-26 12:25:00,133.75,133.84,133.72,133.81,10997.0,130.1242,130.2118,130.0951,130.1826,10997.0
2023-04-26 12:30:00,133.8,133.83,133.66,133.8,10803.0,130.1729,130.2021,130.0367,130.1729,10803.0
2023-04-26 12:35:00,133.75,133.95,133.72,133.95,9645.0,130.1242,130.3188,130.0951,130.3188,9645.0
2023-04-26 12:40:00,133.95,134.02,133.88,134.01,8842.0,130.3188,130.3869,130.2507,130.3772,8842.0
2023-04-26 12:45:00,133.97,134.01,133.88,133.96,17515.0,130.3383,130.3772,130.2507,130.3285,17515.0
2023-04-26 12:50:00,133.96,133.97,133.87,133.95,7270.0,130.3285,130.3383,130.241,130.3188,7270.0
2023-04-26 12:55:00,133.92,133.98,133.88,133.98,5020.0,130.2896,130.348,130.2507,130.348,5020.0
2023-04-26 13:00:00,133.96,134.06,133.93,134.02,8703.0,130.3285,130.4258,130.2994,130.3869,8703.0
2023-04-26 13:05:00,134.02,134.02,133.86,133.88,12606.0,130.3869,130.3869,130.2313,130.2507,12606.0
2023-04-26 13:10:00,133.83,133.84,133.71,133.77,3927.0,130.2021,130.2118,130.0853,130.1437,3927.0
2023-04-26 13:15:00,133.72,133.77,133.58,133.64,5419.0,130.0951,130.1437,129.9588,130.0172,5419.0
2023-04-26 13:20:00,133.64,133.66,133.54,133.57,8799.0,130.0172,130.0367,129.9199,129.9491,8799.0
2023-04-26 13:25:00,133.55,133.65,133.53,133.64,6323.0,129.9297,130.027,129.9102,130.0172,6323.0
2023-04-26 13:30:00,133.64,133.67,133.57,133.64,7721.0,130.0172,130.0464,129.9491,130.0172,7721.0
2023-04-26 13:35:00,133.64,133.85,133.61,133.8,9015.0,130.0172,130.2215,129.988,130.1729,9015.0
2023-04-26 13:40:00,133.81,133.86,133.77,133.86,3442.0,130.1826,130.2313,130.1437,130.2313,3442.0
2023-04-26 13:45:00,133.82,133.85,133.62,133.65,7694.0,130.1923,130.2215,129.9978,130.027,7694.0
2023-04-26 13:50:00,133.61,133.62,133.49,133.62,4551.0,129.988,129.9978,129.8713,129.9978,4551.0
2023-04-26 13:55:00,133.54,133.62,133.45,133.62,7064.0,129.9199,129.9978,129.8324,129.9978,7064.0
2023-04-26 14:00:00,133.61,133.65,133.52,133.65,6044.0,129.988,130.027,129.9005,130.027,6044.0
2023-04-26 14:05:00,133.59,133.6,133.48,133.5,7987.0,129.9686,129.9783,129.8616,129.881,7987.0
2023-04-26 14:10:00,133.48,133.62,133.48,133.62,7286.0,129.8616,129.9978,129.8616,129.9978,7286.0
2023-04-26 14:15:00,133.59,133.6,133.45,133.5,6723.0,129.9686,129.9783,129.8324,129.881,6723.0
2023-04-26 14:20:00,133.51,133.56,133.48,133.55,5780.0,129.8907,129.9394,129.8616,129.9297,5780.0
2023-04-26 14:25:00,133.57,133.66,133.51,133.53,5945.0,129.9491,130.0367,129.8907,129.9102,5945.0
2023-04-26 14:30:00,133.59,133.63,133.53,133.53,3500.0,129.9686,130.0075,129.9102,129.9102,3500.0
2023-04-26 14:35:00,133.53,133.58,133.31,133.41,5036.0,129.9102,129.9588,129.6962,129.7935,5036.0
2023-04-26 14:40:00,133.36,133.44,133.33,133.34,2582.0,129.7448,129.8226,129.7156,129.7254,2582.0
2023-04-26 14:45:00,133.33,133.42,133.29,133.39,3893.0,129.7156,129.8032,129.6767,129.774,3893.0
2023-04-26 14:50:00,133.34,133.43,133.27,133.31,11010.0,129.7254,129.8129,129.6573,129.6962,11010.0
2023-04-26 14:55:00,133.27,133.43,133.21,133.35,7896.0,129.6573,129.8129,129.5989,129.7351,7896.0
2023-04-26 15:00:00,133.39,133.51,133.39,133.45,4308.0,129.774,129.8907,129.774,129.8324,4308.0
2023-04-26 15:05:00,133.44,133.58,133.4,133.58,8139.0,129.8226,129.9588,129.7837,129.9588,8139.0
2023-04-26 15:10:00,133.52,133.65,133.47,133.5,5335.0,129.9005,130.027,129.8518,129.881,5335.0
2023-04-26 15:15:00,133.5,133.5,133.35,133.42,5029.0,129.881,129.881,129.7351,129.8032,5029.0
2023-04-26 15:20:00,133.38,133.44,133.32,133.32,8000.0,129.7643,129.8226,129.7059,129.7059,8000.0
2023-04-26 15:25:00,133.35,133.53,133.35,133.47,7945.0,129.7351,129.9102,129.7351,129.8518,7945.0
2023-04-26 15:30:00,133.52,133.55,133.44,133.46,11490.0,129.9005,129.9297,129.8226,129.8421,11490.0
2023-04-26 15:35:00,133.46,133.63,133.39,133.62,11100.0,129.8421,130.0075,129.774,129.9978,11100.0
2023-04-26 15:40:00,133.64,133.77,133.62,133.72,33216.0,130.0172,130.1437,129.9978,130.0951,33216.0
2023-04-26 15:45:00,133.68,133.79,133.64,133.78,16968.0,130.0561,130.1632,130.0172,130.1534,16968.0
2023-04-26 15:50:00,133.76,133.89,133.68,133.81,36262.0,130.134,130.2604,130.0561,130.1826,36262.0
2023-04-26 15:55:00,133.86,134.11,133.83,133.84,93688.0,130.2313,130.4745,130.2021,130.2118,93688.0
2023-04-27 09:30:00,132.4,133.25,132.33,132.97,57952.0,128.8108,129.6378,128.7427,129.3654,57952.0
2023-04-27 09:35:00,132.87,133.51,132.84,133.37,7333.0,129.2681,129.8907,129.2389,129.7545,7333.0
2023-04-27 09:40:00,133.27,133.64,132.86,133.62,47918.0,129.6573,130.0172,129.2584,129.9978,47918.0
2023-04-27 09:45:00,133.55,133.77,133.21,133.58,29297.0,129.9297,130.1437,129.5989,129.9588,29297.0
2023-04-27 09:50:00,133.64,133.89,133.39,133.75,10777.0,130.0172,130.2604,129.774,130.1242,10777.0
2023-04-27 09:55:00,133.75,133.98,133.67,133.96,12820.0,130.1242,130.348,130.0464,130.3285,12820.0
2023-04-27 10:00:00,133.9,134.0,133.74,133.88,26959.0,130.2702,130.3675,130.1145,130.2507,26959.0
2023-04-27 10:05:00,133.92,134.1,133.78,133.81,24273.0,130.2896,130.4648,130.1534,130.1826,24273.0
2023-04-27 10:10:00,133.84,134.15,133.71,134.13,16244.0,130.2118,130.5134,130.0853,130.4939,16244.0
2023-04-27 10:15:00,134.08,134.13,133.92,134.13,14612.0,130.4453,130.4939,130.2896,130.4939,14612.0
2023-04-27 10:20:00,134.09,134.24,133.98,134.1,12176.0,130.455,130.601,130.348,130.4648,12176.0
2023-04-27 10:25:00,134.08,134.08,133.89,133.95,14071.0,130.4453,130.4453,130.2604,130.3188,14071.0
2023-04-27 10:30:00,133.92,134.24,133.92,134.01,13079.0,130.2896,130.601,130.2896,130.3772,13079.0
2023-04-27 10:35:00,134.03,134.23,133.93,134.19,11312.0,130.3967,130.5912,130.2994,130.5523,11312.0
2023-04-27 10:40:00,134.14,134.21,133.96,134.08,10679.0,130.5037,130.5718,130.3285,130.4453,10679.0
2023-04-27 10:45:00,134.07,134.17,133.94,134.14,25064.0,130.4356,130.5329,130.3091,130.5037,25064.0
2023-04-27 10:50:00,134.12,134.14,133.93,134.06,11901.0,130.4842,130.5037,130.2994,130.4258,11901.0
2023-04-27 10:55:00,134.09,134.36,134.05,134.33,13968.0,130.455,130.7177,130.4161,130.6885,13968.0
2023-04-27 11:00:00,134.35,134.49,134.27,134.36,30234.0,130.708,130.8442,130.6301,130.7177,30234.0
2023-04-27 11:05:00,134.37,134.45,134.31,134.34,14528.0,130.7274,130.8053,130.6691,130.6982,14528.0
2023-04-27 11:10:00,134.35,134.4,134.27,134.39,13707.0,130.708,130.7566,130.6301,130.7469,13707.0
2023-04-27 11:15:00,134.36,134.51,134.26,134.31,12118.0,130.7177,130.8636,130.6204,130.6691,12118.0
2023-04-27 11:20:00,134.28,134.47,134.17,134.44,12272.0,130.6399,130.8247,130.5329,130.7955,12272.0
2023-04-27 11:25:00,134.47,134.66,134.47,134.62,10468.0,130.8247,131.0096,130.8247,130.9707,10468.0
2023-04-27 11:30:00,134.66,134.82,134.54,134.58,30092.0,131.0096,131.1652,130.8928,130.9317,30092.0
2023-04-27 11:35:00,134.57,134.67,134.55,134.61,9923.0,130.922,131.0193,130.9026,130.9609,9923.0
2023-04-27 11:40:00,134.64,134.64,134.39,134.51,7847.0,130.9901,130.9901,130.7469,130.8636,7847.0
2023-04-27 11:45:00,134.5,134.68,134.49,134.67,8513.0,130.8539,131.029,130.8442,131.0193,8513.0
2023-04-27 11:50:00,134.69,134.82,134.69,134.81,5683.0,131.0388,131.1652,131.0388,131.1555,5683.0
2023-04-27 11:55:00,134.88,135.0,134.86,134.92,9500.0,131.2236,131.3404,131.2042,131.2625,9500.0
2023-04-27 12:00:00,134.91,135.22,134.91,135.17,18647.0,131.2528,131.5544,131.2528,131.5057,18647.0
2023-04-27 12:05:00,135.19,135.21,135.12,135.12,4852.0,131.5252,131.5447,131.4571,131.4571,4852.0
2023-04-27 12:10:00,135.1,135.1,134.85,134.93,5582.0,131.4376,131.4376,131.1944,131.2723,5582.0
2023-04-27 12:15:00,134.93,134.93,134.77,134.84,8157.0,131.2723,131.2723,131.1166,131.1847,8157.0
2023-04-27 12:20:00,134.83,134.96,134.79,134.86,4464.0,131.175,131.3014,131.136,131.2042,4464.0
2023-04-27 12:25:00,134.89,134.94,134.88,134.94,3114.0,131.2333,131.282,131.2236,131.282,3114.0
2023-04-27 12:30:00,134.93,134.96,134.84,134.88,5463.0,131.2723,131.3014,131.1847,131.2236,5463.0
2023-04-27 12:35:00,134.86,134.88,134.71,134.72,15447.0,131.2042,131.2236,131.0582,131.0679,15447.0
2023-04-27 12:40:00,134.71,134.77,134.7,134.71,6046.0,131.0582,131.1166,131.0485,131.0582,6046.0
2023-04-27 12:45:00,134.74,134.74,134.57,134.7,2273.0,131.0874,131.0874,130.922,131.0485,2273.0
2023-04-27 12:50:00,134.7,134.76,134.7,134.7,3740.0,131.0485,131.1069,131.0485,131.0485,3740.0
2023-04-27 12:55:00,134.68,134.75,134.61,134.69,4421.0,131.029,131.0971,130.9609,131.0388,4421.0
2023-04-27 13:00:00,134.72,134.72,134.55,134.69,3950.0,131.0679,131.0679,130.9026,131.0388,3950.0
2023-04-27 13:05:00,134.63,134.67,134.59,134.63,3815.0,130.9804,131.0193,130.9415,130.9804,3815.0
2023-04-27 13:10:00,134.67,134.69,134.58,134.6,2846.0,131.0193,131.0388,130.9317,130.9512,2846.0
2023-04-27 13:15:00,134.6,134.69,134.56,134.57,4860.0,130.9512,131.0388,130.9123,130.922,4860.0
2023-04-27 13:20:00,134.55,134.59,134.44,134.44,4653.0,130.9026,130.9415,130.7955,130.7955,4653.0
2023-04-27 13:25:00,134.42,134.48,134.36,134.37,4541.0,130.7761,130.8345,130.7177,130.7274,4541.0
2023-04-27 13:30:00,134.42,134.49,134.42,134.49,3592.0,130.7761,130.8442,130.7761,130.8442,3592.0
2023-04-27 13:35:00,134.47,134.58,134.44,134.55,3974.0,130.8247,130.9317,130.7955,130.9026,3974.0
2023-04-27 13:40:00,134.56,134.64,134.54,134.62,3889.0,130.9123,130.9901,130.8928,130.9707,3889.0
2023-04-27 13:45:00,134.64,134.69,134.55,134.61,6426.0,130.9901,131.0388,130.9026,130.9609,6426.0
2023-04-27 13:50:00,134.64,134.65,134.52,134.57,16834.0,130.9901,130.9998,130.8734,130.922,16834.0
2023-04-27 13:55:00,134.6,134.6,134.29,134.29,9543.0,130.9512,130.9512,130.6496,130.6496,9543.0
2023-04-27 14:00:00,134.28,134.33,134.22,134.33,11997.0,130.6399,130.6885,130.5815,130.6885,11997.0
2023-04-27 14:05:00,134.33,134.39,134.24,134.27,15907.0,130.6885,130.7469,130.601,130.6301,15907.0
2023-04-27 14:10:00,134.29,134.3,134.22,134.28,8002.0,130.6496,130.6593,130.5815,130.6399,8002.0
2023-04-27 14:15:00,134.26,134.37,134.17,134.34,24345.0,130.6204,130.7274,130.5329,130.6982,24345.0
2023-04-27 14:20:00,134.3,134.31,134.17,134.23,6161.0,130.6593,130.6691,130.5329,130.5912,6161.0
2023-04-27 14:25:00,134.25,134.45,134.24,134.44,8503.0,130.6107,130.8053,130.601,130.7955,8503.0
2023-04-27 14:30:00,134.42,134.53,134.33,134.49,9471.0,130.7761,130.8831,130.6885,130.8442,9471.0
2023-04-27 14:35:00,134.5,134.52,134.35,134.48,9039.0,130.8539,130.8734,130.708,130.8345,9039.0
2023-04-27 14:40:00,134.49,134.59,134.47,134.58,8836.0,130.8442,130.9415,130.8247,130.9317,8836.0
2023-04-27 14:45:00,134.61,134.64,134.56,134.59,13567.0,130.9609,130.9901,130.9123,130.9415,13567.0
2023-04-27 14:50:00,134.61,134.68,134.52,134.55,15354.0,130.9609,131.029,130.8734,130.9026,15354.0
2023-04-27 14:55:00,134.6,134.72,134.56,134.72,12623.0,130.9512,131.0679,130.9123,131.0679,12623.0
2023-04-27 15:00:00,134.75,134.83,134.72,134.76,10802.0,131.0971,131.175,131.0679,131.1069,10802.0
2023-04-27 15:05:00,134.76,134.79,134.66,134.7,5920.0,131.1069,131.136,131.0096,131.0485,5920.0
2023-04-27 15:10:00,134.71,134.79,134.68,134.79,5477.0,131.0582,131.136,131.029,131.136,5477.0
2023-04-27 15:15:00,134.78,134.8,134.68,134.73,12558.0,131.1263,131.1458,131.029,131.0777,12558.0
2023-04-27 15:20:00,134.73,134.76,134.69,134.73,7842.0,131.0777,131.1069,131.0388,131.0777,7842.0
2023-04-27 15:25:00,134.74,134.78,134.7,134.74,12449.0,131.0874,131.1263,131.0485,131.0874,12449.0
2023-04-27 15:30:00,134.72,134.76,134.64,134.69,10184.0,131.0679,131.1069,130.9901,131.0388,10184.0
2023-04-27 15:35:00,134.68,134.76,134.64,134.73,15746.0,131.029,131.1069,130.9901,131.0777,15746.0
2023-04-27 15:40:00,134.71,134.79,134.71,134.76,19093.0,131.0582,131.136,131.0582,131.1069,19093.0
2023-04-27 15:45:00,134.75,134.83,134.73,134.81,25505.0,131.0971,131.175,131.0777,131.1555,25505.0
2023-04-27 15:50:00,134.8,134.86,134.64,134.71,45988.0,131.1458,131.2042,130.9901,131.0582,45988.0
2023-04-27 15:55:00,134.72,134.88,134.64,134.72,100010.0,131.0679,131.2236,130.9901,131.0679,100010.0
2023-04-28 09:30:00,134.31,135.28,134.11,135.25,40679.0,130.6691,131.6128,130.4745,131.5836,40679.0
2023-04-28 09:35:00,135.25,135.34,134.87,135.0,38231.0,131.5836,131.6711,131.2139,131.3404,38231.0
2023-04-28 09:40:00,135.03,135.19,134.83,134.95,74855.0,131.3695,131.5252,131.175,131.2917,74855.0
2023-04-28 09:45:00,134.99,135.09,134.68,134.69,27703.0,131.3306,131.4279,131.029,131.0388,27703.0
2023-04-28 09:50:00,134.72,134.86,134.64,134.83,7508.0,131.0679,131.2042,130.9901,131.175,7508.0
2023-04-28 09:55:00,134.83,134.84,134.33,134.34,10397.0,131.175,131.1847,130.6885,130.6982,10397.0
2023-04-28 10:00:00,134.32,134.49,134.22,134.39,33310.0,130.6788,130.8442,130.5815,130.7469,33310.0
2023-04-28 10:05:00,134.39,134.57,134.33,134.55,20987.0,130.7469,130.922,130.6885,130.9026,20987.0
2023-04-28 10:10:00,134.53,134.59,134.2,134.28,11883.0,130.8831,130.9415,130.562,130.6399,11883.0
2023-04-28 10:15:00,134.28,134.41,134.1,134.31,21908.0,130.6399,130.7663,130.4648,130.6691,21908.0
2023-04-28 10:20:00,134.31,134.41,134.09,134.34,12446.0,130.6691,130.7663,130.455,130.6982,12446.0
2023-04-28 10:25:00,134.35,134.47,134.31,134.38,16230.0,130.708,130.8247,130.6691,130.7372,16230.0
2023-04-28 10:30:00,134.39,134.68,134.36,134.68,18468.0,130.7469,131.029,130.7177,131.029,18468.0
2023-04-28 10:35:00,134.66,134.76,134.23,134.37,23219.0,131.0096,131.1069,130.5912,130.7274,23219.0
2023-04-28 10:40:00,134.42,134.43,134.2,134.33,6601.0,130.7761,130.7858,130.562,130.6885,6601.0
2023-04-28 10:45:00,134.33,134.43,134.26,134.38,4989.0,130.6885,130.7858,130.6204,130.7372,4989.0
2023-04-28 10:50:00,134.44,134.53,134.22,134.45,5986.0,130.7955,130.8831,130.5815,130.8053,5986.0
2023-04-28 10:55:00,134.48,134.64,134.19,134.2,11410.0,130.8345,130.9901,130.5523,130.562,11410.0
2023-04-28 11:00:00,134.28,134.29,133.95,134.13,14015.0,130.6399,130.6496,130.3188,130.4939,14015.0
2023-04-28 11:05:00,134.18,134.58,134.18,134.58,4951.0,130.5426,130.9317,130.5426,130.9317,4951.0
2023-04-28 11:10:00,134.58,134.74,134.55,134.74,11478.0,130.9317,131.0874,130.9026,131.0874,11478.0
2023-04-28 11:15:00,134.78,134.83,134.68,134.83,6013.0,131.1263,131.175,131.029,131.175,6013.0
2023-04-28 11:20:00,134.81,134.82,134.59,134.62,29377.0,131.1555,131.1652,130.9415,130.9707,29377.0
2023-04-28 11:25:00,134.63,134.68,134.6,134.65,5495.0,130.9804,131.029,130.9512,130.9998,5495.0
2023-04-28 11:30:00,134.65,134.88,134.65,134.74,4628.0,130.9998,131.2236,130.9998,131.0874,4628.0
2023-04-28 11:35:00,134.78,134.91,134.75,134.75,6622.0,131.1263,131.2528,131.0971,131.0971,6622.0
2023-04-28 11:40:00,134.77,134.93,134.73,134.93,3109.0,131.1166,131.2723,131.0777,131.2723,3109.0
2023-04-28 11:45:00,134.93,135.02,134.8,135.02,6291.0,131.2723,131.3598,131.1458,131.3598,6291.0
2023-04-28 11:50:00,135.0,135.06,134.92,135.06,4836.0,131.3404,131.3987,131.2625,131.3987,4836.0
2023-04-28 11:55:00,135.02,135.15,135.02,135.14,6072.0,131.3598,131.4863,131.3598,131.4766,6072.0
2023-04-28 12:00:00,135.14,135.19,135.09,135.16,7564.0,131.4766,131.5252,131.4279,131.496,7564.0
2023-04-28 12:05:00,135.22,135.3,135.22,135.3,3620.0,131.5544,131.6322,131.5544,131.6322,3620.0
2023-04-28 12:10:00,135.3,135.3,135.16,135.24,7602.0,131.6322,131.6322,131.496,131.5738,7602.0
2023-04-28 12:15:00,135.23,135.41,135.16,135.4,4790.0,131.5641,131.7392,131.496,131.7295,4790.0
2023-04-28 12:20:00,135.38,135.57,135.35,135.51,6202.0,131.7101,131.8949,131.6809,131.8365,6202.0
2023-04-28 12:25:00,135.49,135.56,135.4,135.56,6445.0,131.8171,131.8852,131.7295,131.8852,6445.0
2023-04-28 12:30:00,135.54,135.57,135.42,135.43,4325.0,131.8657,131.8949,131.749,131.7587,4325.0
2023-04-28 12:35:00,135.46,135.48,135.37,135.41,5298.0,131.7879,131.8073,131.7003,131.7392,5298.0
2023-04-28 12:40:00,135.4,135.52,135.38,135.48,3211.0,131.7295,131.8463,131.7101,131.8073,3211.0
2023-04-28 12:45:00,135.5,135.57,135.47,135.51,4406.0,131.8268,131.8949,131.7976,131.8365,4406.0
2023-04-28 12:50:00,135.54,135.77,135.54,135.73,4994.0,131.8657,132.0895,131.8657,132.0506,4994.0
2023-04-28 12:55:00,135.75,135.8,135.71,135.74,4853.0,132.07,132.1187,132.0311,132.0603,4853.0
2023-04-28 13:00:00,135.74,135.82,135.7,135.8,2441.0,132.0603,132.1381,132.0214,132.1187,2441.0
2023-04-28 13:05:00,135.83,135.89,135.74,135.76,6132.0,132.1479,132.2062,132.0603,132.0798,6132.0
2023-04-28 13:10:00,135.78,135.81,135.7,135.81,4277.0,132.0992,132.1284,132.0214,132.1284,4277.0
2023-04-28 13:15:00,135.82,135.83,135.7,135.76,4164.0,132.1381,132.1479,132.0214,132.0798,4164.0
2023-04-28 13:20:00,135.78,135.83,135.74,135.81,4018.0,132.0992,132.1479,132.0603,132.1284,4018.0
2023-04-28 13:25:00,135.87,135.92,135.82,135.91,8989.0,132.1868,132.2354,132.1381,132.2257,8989.0
2023-04-28 13:30:00,135.91,135.98,135.87,135.89,5533.0,132.2257,132.2938,132.1868,132.2062,5533.0
2023-04-28 13:35:00,135.92,135.98,135.85,135.94,8885.0,132.2354,132.2938,132.1673,132.2549,8885.0
2023-04-28 13:40:00,135.97,136.08,135.92,135.95,12181.0,132.2841,132.3911,132.2354,132.2646,12181.0
2023-04-28 13:45:00,135.98,136.03,135.96,136.0,4147.0,132.2938,132.3424,132.2743,132.3132,4147.0
2023-04-28 13:50:00,136.0,136.0,135.84,135.89,5797.0,132.3132,132.3132,132.1576,132.2062,5797.0
2023-04-28 13:55:00,135.86,135.87,135.73,135.82,4391.0,132.177,132.1868,132.0506,132.1381,4391.0
2023-04-28 14:00:00,135.84,136.12,135.83,136.09,9299.0,132.1576,132.43,132.1479,132.4008,9299.0
2023-04-28 14:05:00,136.09,136.15,136.0,136.01,7291.0,132.4008,132.4592,132.3132,132.323,7291.0
2023-04-28 14:10:00,136.04,136.04,135.84,135.97,14907.0,132.3522,132.3522,132.1576,132.2841,14907.0
2023-04-28 14:15:00,135.98,136.1,135.93,135.97,7981.0,132.2938,132.4105,132.2451,132.2841,7981.0
2023-04-28 14:20:00,136.01,136.02,135.77,135.82,7025.0,132.323,132.3327,132.0895,132.1381,7025.0
2023-04-28 14:25:00,135.85,135.85,135.72,135.75,4899.0,132.1673,132.1673,132.0408,132.07,4899.0
2023-04-28 14:30:00,135.73,135.78,135.66,135.69,13903.0,132.0506,132.0992,131.9825,132.0117,13903.0
2023-04-28 14:35:00,135.69,135.75,135.62,135.68,9973.0,132.0117,132.07,131.9435,132.0019,9973.0
2023-04-28 14:40:00,135.69,135.72,135.58,135.61,6639.0,132.0117,132.0408,131.9046,131.9338,6639.0
2023-04-28 14:45:00,135.64,135.72,135.59,135.64,9745.0,131.963,132.0408,131.9144,131.963,9745.0
2023-04-28 14:50:00,135.66,135.89,135.66,135.88,5954.0,131.9825,132.2062,131.9825,132.1965,5954.0
2023-04-28 14:55:00,135.86,135.99,135.86,135.99,5977.0,132.177,132.3035,132.177,132.3035,5977.0
2023-04-28 15:00:00,135.97,136.03,135.89,135.92,4740.0,132.2841,132.3424,132.2062,132.2354,4740.0
2023-04-28 15:05:00,135.94,136.06,135.93,136.03,6444.0,132.2549,132.3716,132.2451,132.3424,6444.0
2023-04-28 15:10:00,136.07,136.14,136.02,136.05,8868.0,132.3813,132.4495,132.3327,132.3619,8868.0
2023-04-28 15:15:00,136.05,136.21,136.03,136.16,7218.0,132.3619,132.5176,132.3424,132.4689,7218.0
2023-04-28 15:20:00,136.18,136.18,136.07,136.13,9259.0,132.4884,132.4884,132.3813,132.4397,9259.0
2023-04-28 15:25:00,136.14,136.14,135.97,136.03,6785.0,132.4495,132.4495,132.2841,132.3424,6785.0
2023-04-28 15:30:00,136.03,136.1,135.88,136.0,9391.0,132.3424,132.4105,132.1965,132.3132,9391.0
2023-04-28 15:35:00,136.0,136.16,135.99,136.11,10884.0,132.3132,132.4689,132.3035,132.4203,10884.0
2023-04-28 15:40:00,136.12,136.18,136.07,136.16,12213.0,132.43,132.4884,132.3813,132.4689,12213.0
2023-04-28 15:45:00,136.17,136.2,136.0,136.16,21684.0,132.4786,132.5078,132.3132,132.4689,21684.0
2023-04-28 15:50:00,136.16,136.35,136.03,136.06,41214.0,132.4689,132.6538,132.3424,132.3716,41214.0
2023-04-28 15:55:00,136.06,136.49,136.06,136.46,116924.0,132.3716,132.79,132.3716,132.7608,116924.0
2023-05-01 09:30:00,136.28,136.93,136.28,136.93,26756.0,132.5857,133.218,132.5857,133.218,26756.0
2023-05-01 09:35:00,136.83,136.97,136.75,136.82,6613.0,133.1207,133.257,133.0429,133.111,6613.0
2023-05-01 09:40:00,136.81,136.92,136.66,136.92,8181.0,133.1013,133.2083,132.9554,133.2083,8181.0
2023-05-01 09:45:00,136.95,137.24,136.94,137.14,2786.0,133.2375,133.5196,133.2278,133.4223,2786.0
2023-05-01 09:50:00,137.06,137.1,136.77,136.77,4911.0,133.3445,133.3834,133.0624,133.0624,4911.0
2023-05-01 09:55:00,136.78,136.89,136.77,136.88,4703.0,133.0721,133.1791,133.0624,133.1694,4703.0
2023-05-01 10:00:00,136.85,136.85,136.7,136.73,3667.0,133.1402,133.1402,132.9943,133.0235,3667.0
2023-05-01 10:05:00,136.79,136.79,136.47,136.53,10820.0,133.0818,133.0818,132.7705,132.8289,10820.0
2023-05-01 10:10:00,136.55,136.88,136.55,136.88,4230.0,132.8483,133.1694,132.8483,133.1694,4230.0
2023-05-01 10:15:00,136.9,136.99,136.84,136.94,8621.0,133.1888,133.2764,133.1305,133.2278,8621.0
2023-05-01 10:20:00,136.93,136.99,136.84,136.92,5827.0,133.218,133.2764,133.1305,133.2083,5827.0
2023-05-01 10:25:00,136.94,136.95,136.65,136.69,5577.0,133.2278,133.2375,132.9456,132.9845,5577.0
2023-05-01 10:30:00,136.69,136.87,136.67,136.87,11904.0,132.9845,133.1597,132.9651,133.1597,11904.0
2023-05-01 10:35:00,136.85,136.93,136.75,136.93,7090.0,133.1402,133.218,133.0429,133.218,7090.0
2023-05-01 10:40:00,136.92,137.31,136.92,137.22,10274.0,133.2083,133.5877,133.2083,133.5002,10274.0
2023-05-01 10:45:00,137.23,137.34,137.19,137.19,6109.0,133.5099,133.6169,133.471,133.471,6109.0
2023-05-01 10:50:00,137.16,137.25,137.08,137.25,3110.0,133.4418,133.5294,133.364,133.5294,3110.0
2023-05-01 10:55:00,137.29,137.33,137.25,137.25,4472.0,133.5683,133.6072,133.5294,133.5294,4472.0
2023-05-01 11:00:00,137.23,137.32,137.23,137.29,3655.0,133.5099,133.5975,133.5099,133.5683,3655.0
2023-05-01 11:05:00,137.29,137.33,137.15,137.24,4388.0,133.5683,133.6072,133.4321,133.5196,4388.0
2023-05-01 11:10:00,137.2,137.25,137.07,137.13,4711.0,133.4807,133.5294,133.3542,133.4126,4711.0
2023-05-01 11:15:00,137.13,137.18,137.05,137.15,7421.0,133.4126,133.4613,133.3348,133.4321,7421.0
2023-05-01 11:20:00,137.14,137.19,137.09,137.13,5050.0,133.4223,133.471,133.3737,133.4126,5050.0
2023-05-01 11:25:00,137.09,137.17,137.01,137.08,6239.0,133.3737,133.4515,133.2959,133.364,6239.0
2023-05-01 11:30:00,137.02,137.1,137.0,137.08,9630.0,133.3056,133.3834,133.2861,133.364,9630.0
2023-05-01 11:35:00,137.06,137.15,137.06,137.08,5328.0,133.3445,133.4321,133.3445,133.364,5328.0
2023-05-01 11:40:00,137.05,137.13,136.84,136.86,14226.0,133.3348,133.4126,133.1305,133.1499,14226.0
2023-05-01 11:45:00,136.84,136.92,136.81,136.89,7827.0,133.1305,133.2083,133.1013,133.1791,7827.0
2023-05-01 11:50:00,136.87,136.87,136.53,136.56,14598.0,133.1597,133.1597,132.8289,132.8581,14598.0
2023-05-01 11:55:00,136.53,136.64,136.45,136.59,18230.0,132.8289,132.9359,132.751,132.8873,18230.0
2023-05-01 12:00:00,136.57,136.63,136.47,136.62,12498.0,132.8678,132.9262,132.7705,132.9164,12498.0
2023-05-01 12:05:00,136.66,136.71,136.48,136.5,6727.0,132.9554,133.004,132.7802,132.7997,6727.0
2023-05-01 12:10:00,136.44,136.47,136.22,136.24,16057.0,132.7413,132.7705,132.5273,132.5467,16057.0
2023-05-01 12:15:00,136.25,136.27,136.03,136.05,22380.0,132.5565,132.5759,132.3424,132.3619,22380.0
2023-05-01 12:20:00,136.08,136.22,136.07,136.13,5815.0,132.3911,132.5273,132.3813,132.4397,5815.0
2023-05-01 12:25:00,136.17,136.18,136.12,136.12,3524.0,132.4786,132.4884,132.43,132.43,3524.0
2023-05-01 12:30:00,136.15,136.26,136.12,136.19,11515.0,132.4592,132.5662,132.43,132.4981,11515.0
2023-05-01 12:35:00,136.19,136.35,136.16,136.22,7710.0,132.4981,132.6538,132.4689,132.5273,7710.0
2023-05-01 12:40:00,136.19,136.33,136.18,136.26,7040.0,132.4981,132.6343,132.4884,132.5662,7040.0
2023-05-01 12:45:00,136.25,136.31,136.08,136.09,5946.0,132.5565,132.6148,132.3911,132.4008,5946.0
2023-05-01 12:50:00,136.06,136.06,135.9,135.98,10957.0,132.3716,132.3716,132.216,132.2938,10957.0
2023-05-01 12:55:00,136.0,136.04,135.91,135.92,7986.0,132.3132,132.3522,132.2257,132.2354,7986.0
2023-05-01 13:00:00,135.91,135.98,135.9,135.91,9226.0,132.2257,132.2938,132.216,132.2257,9226.0
2023-05-01 13:05:00,135.88,135.92,135.81,135.84,8982.0,132.1965,132.2354,132.1284,132.1576,8982.0
2023-05-01 13:10:00,135.84,135.99,135.84,135.99,9296.0,132.1576,132.3035,132.1576,132.3035,9296.0
2023-05-01 13:15:00,135.98,136.08,135.98,136.07,12138.0,132.2938,132.3911,132.2938,132.3813,12138.0
2023-05-01 13:20:00,136.05,136.19,136.04,136.18,6399.0,132.3619,132.4981,132.3522,132.4884,6399.0
2023-05-01 13:25:00,136.18,136.19,136.0,136.04,4306.0,132.4884,132.4981,132.3132,132.3522,4306.0
2023-05-01 13:30:00,136.02,136.09,136.0,136.01,5051.0,132.3327,132.4008,132.3132,132.323,5051.0
2023-05-01 13:35:00,136.03,136.03,135.86,135.88,6842.0,132.3424,132.3424,132.177,132.1965,6842.0
2023-05-01 13:40:00,135.89,135.94,135.86,135.9,10409.0,132.2062,132.2549,132.177,132.216,10409.0
2023-05-01 13:45:00,135.9,135.98,135.78,135.9,16660.0,132.216,132.2938,132.0992,132.216,16660.0
2023-05-01 13:50:00,135.9,135.92,135.86,135.91,5097.0,132.216,132.2354,132.177,132.2257,5097.0
2023-05-01 13:55:00,135.9,135.97,135.85,135.96,9573.0,132.216,132.2841,132.1673,132.2743,9573.0
2023-05-01 14:00:00,135.97,136.08,135.97,135.98,4830.0,132.2841,132.3911,132.2841,132.2938,4830.0
2023-05-01 14:05:00,135.99,136.04,135.93,136.0,6929.0,132.3035,132.3522,132.2451,132.3132,6929.0
2023-05-01 14:10:00,136.01,136.03,135.82,135.82,10563.0,132.323,132.3424,132.1381,132.1381,10563.0
2023-05-01 14:15:00,135.83,135.94,135.76,135.85,8028.0,132.1479,132.2549,132.0798,132.1673,8028.0
2023-05-01 14:20:00,135.84,135.89,135.69,135.88,17089.0,132.1576,132.2062,132.0117,132.1965,17089.0
2023-05-01 14:25:00,135.86,135.91,135.82,135.91,4172.0,132.177,132.2257,132.1381,132.2257,4172.0
2023-05-01 14:30:00,135.89,135.91,135.76,135.77,5592.0,132.2062,132.2257,132.0798,132.0895,5592.0
2023-05-01 14:35:00,135.73,135.75,135.48,135.56,28327.0,132.0506,132.07,131.8073,131.8852,28327.0
2023-05-01 14:40:00,135.56,135.77,135.52,135.65,9100.0,131.8852,132.0895,131.8463,131.9727,9100.0
2023-05-01 14:45:00,135.68,135.72,135.58,135.66,10777.0,132.0019,132.0408,131.9046,131.9825,10777.0
2023-05-01 14:50:00,135.67,135.7,135.54,135.54,9383.0,131.9922,132.0214,131.8657,131.8657,9383.0
2023-05-01 14:55:00,135.52,135.65,135.5,135.61,8929.0,131.8463,131.9727,131.8268,131.9338,8929.0
2023-05-01 15:00:00,135.63,135.64,135.5,135.5,8604.0,131.9533,131.963,131.8268,131.8268,8604.0
2023-05-01 15:05:00,135.51,135.57,135.5,135.53,7214.0,131.8365,131.8949,131.8268,131.856,7214.0
2023-05-01 15:10:00,135.52,135.54,135.45,135.49,10688.0,131.8463,131.8657,131.7782,131.8171,10688.0
2023-05-01 15:15:00,135.48,135.54,135.45,135.51,12772.0,131.8073,131.8657,131.7782,131.8365,12772.0
2023-05-01 15:20:00,135.51,135.64,135.51,135.64,13239.0,131.8365,131.963,131.8365,131.963,13239.0
2023-05-01 15:25:00,135.64,135.72,135.57,135.69,9031.0,131.963,132.0408,131.8949,132.0117,9031.0
2023-05-01 15:30:00,135.71,135.87,135.64,135.69,26372.0,132.0311,132.1868,131.963,132.0117,26372.0
2023-05-01 15:35:00,135.69,135.74,135.5,135.54,24969.0,132.0117,132.0603,131.8268,131.8657,24969.0
2023-05-01 15:40:00,135.54,135.66,135.51,135.63,25461.0,131.8657,131.9825,131.8365,131.9533,25461.0
2023-05-01 15:45:00,135.65,135.78,135.62,135.72,27498.0,131.9727,132.0992,131.9435,132.0408,27498.0
2023-05-01 15:50:00,135.74,135.87,135.64,135.84,63265.0,132.0603,132.1868,131.963,132.1576,63265.0
2023-05-01 15:55:00,135.84,135.98,135.76,135.88,147121.0,132.1576,132.2938,132.0798,132.1965,147121.0
2023-05-02 09:30:00,135.0,135.02,133.33,133.69,59074.0,131.3404,131.3598,129.7156,130.0659,59074.0
2023-05-02 09:35:00,133.78,134.5,133.7,134.38,24185.0,130.1534,130.8539,130.0756,130.7372,24185.0
2023-05-02 09:40:00,134.4,134.84,134.33,134.82,26280.0,130.7566,131.1847,130.6885,131.1652,26280.0
2023-05-02 09:45:00,134.89,135.09,134.89,134.97,11193.0,131.2333,131.4279,131.2333,131.3112,11193.0
2023-05-02 09:50:00,134.91,135.17,134.73,134.97,21879.0,131.2528,131.5057,131.0777,131.3112,21879.0
2023-05-02 09:55:00,134.98,135.59,134.82,135.31,8562.0,131.3209,131.9144,131.1652,131.642,8562.0
2023-05-02 10:00:00,135.33,135.34,134.87,134.91,8565.0,131.6614,131.6711,131.2139,131.2528,8565.0
2023-05-02 10:05:00,134.87,134.9,134.67,134.84,14650.0,131.2139,131.2431,131.0193,131.1847,14650.0
2023-05-02 10:10:00,134.84,134.95,134.63,134.68,13224.0,131.1847,131.2917,130.9804,131.029,13224.0
2023-05-02 10:15:00,134.63,134.89,134.61,134.76,6025.0,130.9804,131.2333,130.9609,131.1069,6025.0
2023-05-02 10:20:00,134.76,134.76,134.32,134.52,9280.0,131.1069,131.1069,130.6788,130.8734,9280.0
2023-05-02 10:25:00,134.47,134.54,134.13,134.19,13839.0,130.8247,130.8928,130.4939,130.5523,13839.0
2023-05-02 10:30:00,134.21,134.27,133.97,134.06,13199.0,130.5718,130.6301,130.3383,130.4258,13199.0
2023-05-02 10:35:00,134.06,134.07,133.82,134.01,15130.0,130.4258,130.4356,130.1923,130.3772,15130.0
2023-05-02 10:40:00,134.05,134.35,134.05,134.3,11527.0,130.4161,130.708,130.4161,130.6593,11527.0
2023-05-02 10:45:00,134.36,134.4,134.04,134.22,15789.0,130.7177,130.7566,130.4064,130.5815,15789.0
2023-05-02 10:50:00,134.26,134.32,133.92,134.11,10952.0,130.6204,130.6788,130.2896,130.4745,10952.0
2023-05-02 10:55:00,134.1,134.32,134.08,134.09,8999.0,130.4648,130.6788,130.4453,130.455,8999.0
2023-05-02 11:00:00,134.09,134.12,133.71,133.93,10386.0,130.455,130.4842,130.0853,130.2994,10386.0
2023-05-02 11:05:00,133.93,133.97,133.81,133.81,5434.0,130.2994,130.3383,130.1826,130.1826,5434.0
2023-05-02 11:10:00,133.85,133.91,133.71,133.75,5175.0,130.2215,130.2799,130.0853,130.1242,5175.0
2023-05-02 11:15:00,133.71,133.81,133.54,133.56,12517.0,130.0853,130.1826,129.9199,129.9394,12517.0
2023-05-02 11:20:00,133.57,133.65,133.15,133.21,97763.0,129.9491,130.027,129.5405,129.5989,97763.0
2023-05-02 11:25:00,133.24,133.25,131.51,131.65,148123.0,129.6281,129.6378,127.945,128.0812,148123.0
2023-05-02 11:30:00,131.68,131.7,129.48,129.89,308051.0,128.1104,128.1298,125.97,126.3689,308051.0
2023-05-02 11:35:00,129.89,130.92,128.83,129.25,182058.0,126.3689,127.371,125.3376,125.7462,182058.0
2023-05-02 11:40:00,129.35,129.73,128.71,128.88,118486.0,125.8435,126.2132,125.2209,125.3863,118486.0
2023-05-02 11:45:00,128.8,129.62,128.79,129.08,94862.0,125.3084,126.1062,125.2987,125.5808,94862.0
2023-05-02 11:50:00,129.14,129.43,128.12,128.21,101764.0,125.6392,125.9213,124.6469,124.7344,101764.0
2023-05-02 11:55:00,128.23,128.51,126.17,127.74,217150.0,124.7539,125.0263,122.7497,124.2772,217150.0
2023-05-02 12:00:00,127.74,127.92,125.76,125.86,196782.0,124.2772,124.4523,122.3508,122.4481,196782.0
2023-05-02 12:05:00,125.86,127.1,125.73,126.6,120744.0,122.4481,123.6545,122.3217,123.1681,120744.0
2023-05-02 12:10:00,126.59,126.9,126.04,126.85,153130.0,123.1583,123.4599,122.6232,123.4113,153130.0
2023-05-02 12:15:00,126.9,126.92,126.07,126.38,94919.0,123.4599,123.4794,122.6524,122.954,94919.0
2023-05-02 12:20:00,126.34,126.35,125.6,125.77,61228.0,122.9151,122.9248,122.1952,122.3606,61228.0
2023-05-02 12:25:00,125.74,127.46,125.4,127.42,145755.0,122.3314,124.0048,122.0006,123.9658,145755.0
2023-05-02 12:30:00,127.47,127.88,127.25,127.48,59658.0,124.0145,124.4134,123.8004,124.0242,59658.0
2023-05-02 12:35:00,127.49,127.93,127.34,127.45,57327.0,124.0339,124.462,123.888,123.995,57327.0
2023-05-02 12:40:00,127.45,127.65,127.23,127.58,23692.0,123.995,124.1896,123.781,124.1215,23692.0
2023-05-02 12:45:00,127.56,128.23,127.5,127.98,42573.0,124.102,124.7539,124.0437,124.5107,42573.0
2023-05-02 12:50:00,128.0,128.39,128.0,128.18,31984.0,124.5301,124.9095,124.5301,124.7052,31984.0
2023-05-02 12:55:00,128.24,128.32,127.54,127.71,32622.0,124.7636,124.8414,124.0826,124.248,32622.0
2023-05-02 13:00:00,127.71,127.8,127.39,127.61,33802.0,124.248,124.3355,123.9367,124.1507,33802.0
2023-05-02 13:05:00,127.6,127.6,126.98,127.11,35188.0,124.141,124.141,123.5378,123.6642,35188.0
2023-05-02 13:10:00,127.08,127.21,127.0,127.05,17050.0,123.6351,123.7615,123.5572,123.6059,17050.0
2023-05-02 13:15:00,127.09,127.51,127.08,127.34,22009.0,123.6448,124.0534,123.6351,123.888,22009.0
2023-05-02 13:20:00,127.38,127.47,127.17,127.41,18499.0,123.9269,124.0145,123.7226,123.9561,18499.0
2023-05-02 13:25:00,127.49,128.04,127.45,128.01,21389.0,124.0339,124.569,123.995,124.5398,21389.0
2023-05-02 13:30:00,128.05,128.27,127.55,127.73,27463.0,124.5788,124.7928,124.0923,124.2674,27463.0
2023-05-02 13:35:00,127.71,128.13,127.7,128.1,37413.0,124.248,124.6566,124.2382,124.6274,37413.0
2023-05-02 13:40:00,128.1,128.21,127.78,127.94,29016.0,124.6274,124.7344,124.3161,124.4717,29016.0
2023-05-02 13:45:00,127.95,128.2,127.89,127.99,24905.0,124.4815,124.7247,124.4231,124.5204,24905.0
2023-05-02 13:50:00,127.98,128.04,127.75,127.84,18504.0,124.5107,124.569,124.2869,124.3745,18504.0
2023-05-02 13:55:00,127.87,127.93,127.21,127.36,26020.0,124.4036,124.462,123.7615,123.9075,26020.0
2023-05-02 14:00:00,127.41,127.41,126.85,126.96,26156.0,123.9561,123.9561,123.4113,123.5183,26156.0
2023-05-02 14:05:00,126.95,127.06,126.68,126.7,21453.0,123.5086,123.6156,123.2459,123.2654,21453.0
2023-05-02 14:10:00,126.7,126.83,126.34,126.41,23122.0,123.2654,123.3918,122.9151,122.9832,23122.0
2023-05-02 14:15:00,126.4,126.44,126.0,126.12,53986.0,122.9735,123.0124,122.5843,122.7011,53986.0
2023-05-02 14:20:00,126.18,126.28,125.75,125.78,79956.0,122.7595,122.8567,122.3411,122.3703,79956.0
2023-05-02 14:25:00,125.8,125.97,125.55,125.93,159105.0,122.3898,122.5551,122.1465,122.5162,159105.0
2023-05-02 14:30:00,125.92,126.66,125.92,126.57,93833.0,122.5065,123.2264,122.5065,123.1389,93833.0
2023-05-02 14:35:00,126.46,126.9,126.46,126.77,33473.0,123.0319,123.4599,123.0319,123.3335,33473.0
2023-05-02 14:40:00,126.74,126.92,126.45,126.49,34683.0,123.3043,123.4794,123.0221,123.061,34683.0
2023-05-02 14:45:00,126.49,126.58,126.34,126.58,48980.0,123.061,123.1486,122.9151,123.1486,48980.0
2023-05-02 14:50:00,126.58,126.84,126.45,126.59,51478.0,123.1486,123.4016,123.0221,123.1583,51478.0
2023-05-02 14:55:00,126.6,126.7,126.26,126.44,22704.0,123.1681,123.2654,122.8373,123.0124,22704.0
2023-05-02 15:00:00,126.44,126.74,126.43,126.51,26915.0,123.0124,123.3043,123.0027,123.0805,26915.0
2023-05-02 15:05:00,126.51,126.87,126.43,126.87,23757.0,123.0805,123.4307,123.0027,123.4307,23757.0
2023-05-02 15:10:00,126.84,127.19,126.79,127.09,30127.0,123.4016,123.7421,123.3529,123.6448,30127.0
2023-05-02 15:15:00,127.1,127.38,126.71,127.38,41232.0,123.6545,123.9269,123.2751,123.9269,41232.0
2023-05-02 15:20:00,127.4,127.53,127.28,127.28,37979.0,123.9464,124.0729,123.8296,123.8296,37979.0
2023-05-02 15:25:00,127.31,127.54,127.27,127.36,24174.0,123.8588,124.0826,123.8199,123.9075,24174.0
2023-05-02 15:30:00,127.36,127.66,127.28,127.66,40494.0,123.9075,124.1993,123.8296,124.1993,40494.0
2023-05-02 15:35:00,127.67,127.85,127.52,127.58,63077.0,124.2091,124.3842,124.0631,124.1215,63077.0
2023-05-02 15:40:00,127.56,127.96,127.49,127.92,60349.0,124.102,124.4912,124.0339,124.4523,60349.0
2023-05-02 15:45:00,127.93,127.95,127.68,127.77,74337.0,124.462,124.4815,124.2188,124.3063,74337.0
2023-05-02 15:50:00,127.77,128.11,127.65,128.11,126649.0,124.3063,124.6371,124.1896,124.6371,126649.0
2023-05-02 15:55:00,128.09,128.46,128.09,128.31,317887.0,124.6177,124.9776,124.6177,124.8317,317887.0
2023-05-03 09:30:00,126.91,127.38,123.02,124.46,200780.0,123.4697,123.9269,119.6851,121.0861,200780.0
2023-05-03 09:35:00,124.38,124.53,120.73,121.27,281715.0,121.0082,121.1542,117.4572,117.9826,281715.0
2023-05-03 09:40:00,121.16,124.45,120.99,123.43,314117.0,117.8755,121.0763,117.7101,120.084,314117.0
2023-05-03 09:45:00,123.48,124.31,123.39,124.21,116425.0,120.1326,120.9401,120.0451,120.8429,116425.0
2023-05-03 09:50:00,124.21,124.33,123.36,124.28,118872.0,120.8429,120.9596,120.0159,120.911,118872.0
2023-05-03 09:55:00,124.25,124.78,124.0,124.08,61330.0,120.8818,121.3974,120.6385,120.7164,61330.0
2023-05-03 10:00:00,124.09,124.85,124.04,124.72,65038.0,120.7261,121.4655,120.6775,121.339,65038.0
2023-05-03 10:05:00,124.72,124.86,124.46,124.75,75330.0,121.339,121.4752,121.0861,121.3682,75330.0
2023-05-03 10:10:00,124.75,124.85,124.1,124.1,43746.0,121.3682,121.4655,120.7358,120.7358,43746.0
2023-05-03 10:15:00,124.1,124.32,123.81,124.25,63257.0,120.7358,120.9499,120.4537,120.8818,63257.0
2023-05-03 10:20:00,124.32,124.39,123.85,124.0,65387.0,120.9499,121.018,120.4926,120.6385,65387.0
2023-05-03 10:25:00,123.98,124.06,123.28,123.56,67285.0,120.6191,120.6969,119.9381,120.2105,67285.0
2023-05-03 10:30:00,123.55,123.77,123.09,123.48,61166.0,120.2007,120.4148,119.7532,120.1326,61166.0
2023-05-03 10:35:00,123.48,123.72,123.02,123.06,49784.0,120.1326,120.3661,119.6851,119.724,49784.0
2023-05-03 10:40:00,123.07,123.11,122.85,122.99,65352.0,119.7338,119.7727,119.5197,119.6559,65352.0
2023-05-03 10:45:00,122.98,123.53,122.58,123.45,80259.0,119.6462,120.1813,119.257,120.1035,80259.0
2023-05-03 10:50:00,123.45,123.85,122.76,122.77,41461.0,120.1035,120.4926,119.4322,119.4419,41461.0
2023-05-03 10:55:00,122.78,122.95,122.57,122.95,42984.0,119.4516,119.617,119.2473,119.617,42984.0
2023-05-03 11:00:00,122.96,122.98,122.58,122.75,65133.0,119.6267,119.6462,119.257,119.4224,65133.0
2023-05-03 11:05:00,122.79,122.79,122.36,122.57,65824.0,119.4613,119.4613,119.043,119.2473,65824.0
2023-05-03 11:10:00,122.56,122.58,122.26,122.46,21555.0,119.2376,119.257,118.9457,119.1403,21555.0
2023-05-03 11:15:00,122.42,122.71,122.34,122.52,34350.0,119.1014,119.3835,119.0235,119.1987,34350.0
2023-05-03 11:20:00,122.5,122.83,122.49,122.81,30993.0,119.1792,119.5003,119.1695,119.4808,30993.0
2023-05-03 11:25:00,122.8,122.82,122.35,122.37,27787.0,119.4711,119.4905,119.0333,119.0527,27787.0
2023-05-03 11:30:00,122.32,122.45,122.28,122.38,42895.0,119.0041,119.1306,118.9652,119.0625,42895.0
2023-05-03 11:35:00,122.39,122.47,122.09,122.11,24234.0,119.0722,119.15,118.7803,118.7998,24234.0
2023-05-03 11:40:00,122.11,122.23,121.88,122.13,35410.0,118.7998,118.9165,118.576,118.8192,35410.0
2023-05-03 11:45:00,122.14,122.29,122.02,122.03,28415.0,118.829,118.9749,118.7122,118.722,28415.0
2023-05-03 11:50:00,122.06,122.1,121.96,122.0,35951.0,118.7511,118.7901,118.6539,118.6928,35951.0
2023-05-03 11:55:00,122.02,122.17,122.0,122.07,23537.0,118.7122,118.8582,118.6928,118.7609,23537.0
2023-05-03 12:00:00,122.06,122.13,121.99,122.06,33974.0,118.7511,118.8192,118.683,118.7511,33974.0
2023-05-03 12:05:00,122.07,122.23,122.04,122.23,36984.0,118.7609,118.9165,118.7317,118.9165,36984.0
2023-05-03 12:10:00,122.25,122.43,122.21,122.31,29648.0,118.936,119.1111,118.8971,118.9944,29648.0
2023-05-03 12:15:00,122.3,122.6,122.22,122.37,25719.0,118.9846,119.2765,118.9068,119.0527,25719.0
2023-05-03 12:20:00,122.43,122.89,122.37,122.79,23021.0,119.1111,119.5586,119.0527,119.4613,23021.0
2023-05-03 12:25:00,122.79,123.12,122.73,123.11,87029.0,119.4613,119.7824,119.403,119.7727,87029.0
2023-05-03 12:30:00,123.11,123.11,122.65,122.65,33473.0,119.7727,119.7727,119.3251,119.3251,33473.0
2023-05-03 12:35:00,122.69,123.16,122.69,123.14,21858.0,119.3641,119.8213,119.3641,119.8019,21858.0
2023-05-03 12:40:00,123.12,123.41,123.06,123.28,23339.0,119.7824,120.0645,119.724,119.9381,23339.0
2023-05-03 12:45:00,123.27,123.35,123.2,123.27,30034.0,119.9283,120.0062,119.8602,119.9283,30034.0
2023-05-03 12:50:00,123.29,123.31,123.13,123.19,18912.0,119.9478,119.9673,119.7921,119.8505,18912.0
2023-05-03 12:55:00,123.17,123.33,122.97,123.05,40723.0,119.831,119.9867,119.6365,119.7143,40723.0
2023-05-03 13:00:00,123.07,123.07,122.75,122.92,27801.0,119.7338,119.7338,119.4224,119.5878,27801.0
2023-05-03 13:05:00,122.92,123.07,122.72,123.07,38129.0,119.5878,119.7338,119.3932,119.7338,38129.0
2023-05-03 13:10:00,123.07,123.19,122.96,123.05,42762.0,119.7338,119.8505,119.6267,119.7143,42762.0
2023-05-03 13:15:00,123.11,123.13,122.97,123.05,39741.0,119.7727,119.7921,119.6365,119.7143,39741.0
2023-05-03 13:20:00,123.03,123.05,122.81,122.92,44032.0,119.6948,119.7143,119.4808,119.5878,44032.0
2023-05-03 13:25:00,122.9,123.08,122.76,122.98,27649.0,119.5684,119.7435,119.4322,119.6462,27649.0
2023-05-03 13:30:00,122.98,123.05,122.86,123.0,25800.0,119.6462,119.7143,119.5295,119.6657,25800.0
2023-05-03 13:35:00,123.0,123.12,122.93,123.12,43804.0,119.6657,119.7824,119.5976,119.7824,43804.0
2023-05-03 13:40:00,123.13,123.16,122.83,123.05,34116.0,119.7921,119.8213,119.5003,119.7143,34116.0
2023-05-03 13:45:00,123.07,123.09,122.87,122.91,25627.0,119.7338,119.7532,119.5392,119.5781,25627.0
2023-05-03 13:50:00,122.91,123.05,122.62,122.66,46782.0,119.5781,119.7143,119.296,119.3349,46782.0
2023-05-03 13:55:00,122.67,122.88,122.52,122.87,31286.0,119.3446,119.5489,119.1987,119.5392,31286.0
2023-05-03 14:00:00,122.84,123.26,122.26,122.28,71197.0,119.51,119.9186,118.9457,118.9652,71197.0
2023-05-03 14:05:00,122.34,122.57,122.02,122.17,44657.0,119.0235,119.2473,118.7122,118.8582,44657.0
2023-05-03 14:10:00,122.23,122.78,122.19,122.61,42738.0,118.9165,119.4516,118.8776,119.2862,42738.0
2023-05-03 14:15:00,122.71,123.07,122.61,123.06,21338.0,119.3835,119.7338,119.2862,119.724,21338.0
2023-05-03 14:20:00,123.1,123.6,123.03,123.6,26722.0,119.7629,120.2494,119.6948,120.2494,26722.0
2023-05-03 14:25:00,123.57,124.09,123.55,123.91,169680.0,120.2202,120.7261,120.2007,120.551,169680.0
2023-05-03 14:30:00,123.89,124.31,123.76,123.9,215878.0,120.5315,120.9401,120.4051,120.5413,215878.0
2023-05-03 14:35:00,123.84,124.67,123.51,124.51,58928.0,120.4829,121.2904,120.1618,121.1347,58928.0
2023-05-03 14:40:00,124.57,124.98,124.47,124.62,45970.0,121.1931,121.592,121.0958,121.2417,45970.0
2023-05-03 14:45:00,124.65,125.45,124.61,125.03,41462.0,121.2709,122.0492,121.232,121.6406,41462.0
2023-05-03 14:50:00,125.03,125.52,124.94,125.15,144551.0,121.6406,122.1173,121.5531,121.7574,144551.0
2023-05-03 14:55:00,125.15,125.22,124.74,125.01,26641.0,121.7574,121.8255,121.3585,121.6212,26641.0
2023-05-03 15:00:00,125.01,125.34,124.9,125.21,49629.0,121.6212,121.9422,121.5142,121.8157,49629.0
2023-05-03 15:05:00,125.25,125.73,125.02,125.47,57113.0,121.8547,122.3217,121.6309,122.0687,57113.0
2023-05-03 15:10:00,125.42,125.42,124.84,125.2,41445.0,122.0201,122.0201,121.4558,121.806,41445.0
2023-05-03 15:15:00,125.14,125.65,124.96,125.4,58350.0,121.7476,122.2438,121.5725,122.0006,58350.0
2023-05-03 15:20:00,125.32,125.51,124.97,125.38,57660.0,121.9228,122.1076,121.5823,121.9811,57660.0
2023-05-03 15:25:00,125.42,125.7,125.01,125.02,110865.0,122.0201,122.2925,121.6212,121.6309,110865.0
2023-05-03 15:30:00,124.96,125.04,124.57,124.76,53027.0,121.5725,121.6504,121.1931,121.3779,53027.0
2023-05-03 15:35:00,124.76,125.26,124.66,125.06,129169.0,121.3779,121.8644,121.2807,121.6698,129169.0
2023-05-03 15:40:00,125.02,125.35,124.97,125.22,157592.0,121.6309,121.952,121.5823,121.8255,157592.0
2023-05-03 15:45:00,125.16,125.19,124.89,125.1,141079.0,121.7671,121.7963,121.5044,121.7087,141079.0
2023-05-03 15:50:00,125.13,125.47,125.08,125.23,158655.0,121.7379,122.0687,121.6893,121.8352,158655.0
2023-05-03 15:55:00,125.22,125.25,125.0,125.05,321751.0,121.8255,121.8547,121.6114,121.6601,321751.0
2023-05-04 09:30:00,124.17,125.33,123.65,124.23,87316.0,120.8039,121.9325,120.298,120.8623,87316.0
2023-05-04 09:35:00,124.4,124.43,123.38,123.69,79482.0,121.0277,121.0569,120.0354,120.337,79482.0
2023-05-04 09:40:00,123.69,123.93,123.19,123.56,40987.0,120.337,120.5704,119.8505,120.2105,40987.0
2023-05-04 09:45:00,123.66,124.07,123.56,123.6,18247.0,120.3078,120.7067,120.2105,120.2494,18247.0
2023-05-04 09:50:00,123.69,123.88,123.52,123.88,26193.0,120.337,120.5218,120.1716,120.5218,26193.0
2023-05-04 09:55:00,123.99,124.35,123.99,124.24,21647.0,120.6288,120.9791,120.6288,120.872,21647.0
2023-05-04 10:00:00,124.18,124.36,123.94,124.36,38786.0,120.8137,120.9888,120.5802,120.9888,38786.0
2023-05-04 10:05:00,124.35,124.41,123.8,124.14,46228.0,120.9791,121.0374,120.444,120.7748,46228.0
2023-05-04 10:10:00,124.14,124.26,123.91,123.94,41224.0,120.7748,120.8915,120.551,120.5802,41224.0
2023-05-04 10:15:00,123.88,123.95,123.26,123.45,46744.0,120.5218,120.5899,119.9186,120.1035,46744.0
2023-05-04 10:20:00,123.43,123.52,123.14,123.52,44865.0,120.084,120.1716,119.8019,120.1716,44865.0
2023-05-04 10:25:00,123.47,123.55,122.88,123.2,38657.0,120.1229,120.2007,119.5489,119.8602,38657.0
2023-05-04 10:30:00,123.2,123.31,123.01,123.05,35116.0,119.8602,119.9673,119.6754,119.7143,35116.0
2023-05-04 10:35:00,123.03,123.27,122.79,122.79,27344.0,119.6948,119.9283,119.4613,119.4613,27344.0
2023-05-04 10:40:00,122.84,123.27,122.72,122.82,31019.0,119.51,119.9283,119.3932,119.4905,31019.0
2023-05-04 10:45:00,122.79,123.42,122.75,123.31,29704.0,119.4613,120.0743,119.4224,119.9673,29704.0
2023-05-04 10:50:00,123.31,123.59,123.25,123.5,26303.0,119.9673,120.2397,119.9089,120.1521,26303.0
2023-05-04 10:55:00,123.59,123.95,123.56,123.95,17817.0,120.2397,120.5899,120.2105,120.5899,17817.0
2023-05-04 11:00:00,123.87,123.96,123.61,123.61,22172.0,120.5121,120.5996,120.2591,120.2591,22172.0
2023-05-04 11:05:00,123.62,123.91,123.52,123.88,20294.0,120.2688,120.551,120.1716,120.5218,20294.0
2023-05-04 11:10:00,123.92,124.32,123.86,124.32,15009.0,120.5607,120.9499,120.5023,120.9499,15009.0
2023-05-04 11:15:00,124.34,124.45,124.08,124.08,21351.0,120.9693,121.0763,120.7164,120.7164,21351.0
2023-05-04 11:20:00,124.13,124.54,124.09,124.51,24869.0,120.765,121.1639,120.7261,121.1347,24869.0
2023-05-04 11:25:00,124.54,124.7,124.46,124.53,23899.0,121.1639,121.3196,121.0861,121.1542,23899.0
2023-05-04 11:30:00,124.54,124.68,124.35,124.42,35099.0,121.1639,121.3001,120.9791,121.0472,35099.0
2023-05-04 11:35:00,124.45,124.72,124.41,124.63,31627.0,121.0763,121.339,121.0374,121.2515,31627.0
2023-05-04 11:40:00,124.67,125.06,124.67,124.87,24908.0,121.2904,121.6698,121.2904,121.485,24908.0
2023-05-04 11:45:00,124.86,125.26,124.85,125.2,56828.0,121.4752,121.8644,121.4655,121.806,56828.0
2023-05-04 11:50:00,125.22,125.58,125.17,125.58,42268.0,121.8255,122.1757,121.7768,122.1757,42268.0
2023-05-04 11:55:00,125.58,125.99,125.5,125.91,55374.0,122.1757,122.5746,122.0979,122.4968,55374.0
2023-05-04 12:00:00,125.91,125.94,125.43,125.5,66704.0,122.4968,122.526,122.0298,122.0979,66704.0
2023-05-04 12:05:00,125.5,125.54,125.21,125.41,43648.0,122.0979,122.1368,121.8157,122.0103,43648.0
2023-05-04 12:10:00,125.36,125.37,124.87,124.93,43040.0,121.9617,121.9714,121.485,121.5433,43040.0
2023-05-04 12:15:00,124.96,125.21,124.9,125.14,22413.0,121.5725,121.8157,121.5142,121.7476,22413.0
2023-05-04 12:20:00,125.16,125.42,125.0,125.42,19221.0,121.7671,122.0201,121.6114,122.0201,19221.0
2023-05-04 12:25:00,125.43,125.85,125.36,125.85,16794.0,122.0298,122.4384,121.9617,122.4384,16794.0
2023-05-04 12:30:00,125.89,126.03,125.8,125.9,40955.0,122.4773,122.6135,122.3898,122.487,40955.0
2023-05-04 12:35:00,125.86,125.86,125.46,125.75,29656.0,122.4481,122.4481,122.059,122.3411,29656.0
2023-05-04 12:40:00,125.75,125.94,125.65,125.94,18926.0,122.3411,122.526,122.2438,122.526,18926.0
2023-05-04 12:45:00,125.94,126.31,125.87,126.28,47201.0,122.526,122.8859,122.4579,122.8567,47201.0
2023-05-04 12:50:00,126.24,126.24,125.89,126.02,29616.0,122.8178,122.8178,122.4773,122.6038,29616.0
2023-05-04 12:55:00,126.03,126.57,126.03,126.53,42931.0,122.6135,123.1389,122.6135,123.1,42931.0
2023-05-04 13:00:00,126.55,126.55,126.22,126.37,33246.0,123.1194,123.1194,122.7984,122.9443,33246.0
2023-05-04 13:05:00,126.37,126.5,126.2,126.21,39200.0,122.9443,123.0708,122.7789,122.7886,39200.0
2023-05-04 13:10:00,126.23,126.26,125.85,126.04,23114.0,122.8081,122.8373,122.4384,122.6232,23114.0
2023-05-04 13:15:00,126.01,126.4,125.99,126.33,20077.0,122.5941,122.9735,122.5746,122.9054,20077.0
2023-05-04 13:20:00,126.34,126.72,126.28,126.71,20312.0,122.9151,123.2848,122.8567,123.2751,20312.0
2023-05-04 13:25:00,126.71,126.71,126.36,126.43,23287.0,123.2751,123.2751,122.9346,123.0027,23287.0
2023-05-04 13:30:00,126.41,126.64,126.39,126.5,23014.0,122.9832,123.207,122.9638,123.0708,23014.0
2023-05-04 13:35:00,126.49,126.57,126.41,126.43,21721.0,123.061,123.1389,122.9832,123.0027,21721.0
2023-05-04 13:40:00,126.41,126.41,126.1,126.18,21937.0,122.9832,122.9832,122.6816,122.7595,21937.0
2023-05-04 13:45:00,126.2,126.21,125.73,125.77,11635.0,122.7789,122.7886,122.3217,122.3606,11635.0
2023-05-04 13:50:00,125.79,125.86,125.6,125.8,13502.0,122.38,122.4481,122.1952,122.3898,13502.0
2023-05-04 13:55:00,125.8,125.91,125.69,125.89,18202.0,122.3898,122.4968,122.2827,122.4773,18202.0
2023-05-04 14:00:00,125.92,125.95,125.76,125.86,17402.0,122.5065,122.5357,122.3508,122.4481,17402.0
2023-05-04 14:05:00,125.88,125.95,125.83,125.92,14110.0,122.4676,122.5357,122.4189,122.5065,14110.0
2023-05-04 14:10:00,125.92,126.01,125.83,125.96,19689.0,122.5065,122.5941,122.4189,122.5454,19689.0
2023-05-04 14:15:00,125.98,126.05,125.91,126.0,20472.0,122.5649,122.633,122.4968,122.5843,20472.0
2023-05-04 14:20:00,126.04,126.18,126.01,126.07,39147.0,122.6232,122.7595,122.5941,122.6524,39147.0
2023-05-04 14:25:00,126.07,126.07,125.93,126.04,30167.0,122.6524,122.6524,122.5162,122.6232,30167.0
2023-05-04 14:30:00,126.0,126.07,125.84,126.05,41427.0,122.5843,122.6524,122.4287,122.633,41427.0
2023-05-04 14:35:00,126.08,126.33,126.05,126.12,14924.0,122.6622,122.9054,122.633,122.7011,14924.0
2023-05-04 14:40:00,126.14,126.3,126.13,126.2,18709.0,122.7205,122.8762,122.7108,122.7789,18709.0
2023-05-04 14:45:00,126.18,126.36,126.16,126.25,34697.0,122.7595,122.9346,122.74,122.8276,34697.0
2023-05-04 14:50:00,126.23,126.4,126.19,126.4,24029.0,122.8081,122.9735,122.7692,122.9735,24029.0
2023-05-04 14:55:00,126.4,126.55,126.35,126.54,25050.0,122.9735,123.1194,122.9248,123.1097,25050.0
2023-05-04 15:00:00,126.55,126.62,126.43,126.46,24199.0,123.1194,123.1875,123.0027,123.0319,24199.0
2023-05-04 15:05:00,126.45,126.65,126.35,126.35,23592.0,123.0221,123.2167,122.9248,122.9248,23592.0
2023-05-04 15:10:00,126.35,126.49,126.32,126.39,39911.0,122.9248,123.061,122.8957,122.9638,39911.0
2023-05-04 15:15:00,126.38,126.41,126.05,126.29,52605.0,122.954,122.9832,122.633,122.8665,52605.0
2023-05-04 15:20:00,126.31,126.51,126.21,126.35,32757.0,122.8859,123.0805,122.7886,122.9248,32757.0
2023-05-04 15:25:00,126.36,126.46,126.25,126.43,30868.0,122.9346,123.0319,122.8276,123.0027,30868.0
2023-05-04 15:30:00,126.4,126.48,126.31,126.47,32389.0,122.9735,123.0513,122.8859,123.0416,32389.0
2023-05-04 15:35:00,126.47,126.5,126.33,126.34,37604.0,123.0416,123.0708,122.9054,122.9151,37604.0
2023-05-04 15:40:00,126.35,126.44,126.2,126.2,63654.0,122.9248,123.0124,122.7789,122.7789,63654.0
2023-05-04 15:45:00,126.19,126.26,126.01,126.09,59433.0,122.7692,122.8373,122.5941,122.6719,59433.0
2023-05-04 15:50:00,126.1,126.28,125.99,126.11,92512.0,122.6816,122.8567,122.5746,122.6913,92512.0
2023-05-04 15:55:00,126.1,126.33,126.02,126.1,243458.0,122.6816,122.9054,122.6038,122.6816,243458.0
2023-05-05 09:30:00,126.93,128.05,126.63,128.05,44741.0,123.4891,124.5788,123.1973,124.5788,44741.0
2023-05-05 09:35:00,128.03,128.08,127.04,127.66,8488.0,124.5593,124.6079,123.5961,124.1993,8488.0
2023-05-05 09:40:00,127.62,128.0,127.62,128.0,17810.0,124.1604,124.5301,124.1604,124.5301,17810.0
2023-05-05 09:45:00,128.01,128.07,127.5,127.76,36921.0,124.5398,124.5982,124.0437,124.2966,36921.0
2023-05-05 09:50:00,127.76,127.76,127.22,127.22,15644.0,124.2966,124.2966,123.7713,123.7713,15644.0
2023-05-05 09:55:00,127.29,127.51,127.17,127.39,9176.0,123.8394,124.0534,123.7226,123.9367,9176.0
2023-05-05 10:00:00,127.46,127.5,127.17,127.39,18412.0,124.0048,124.0437,123.7226,123.9367,18412.0
2023-05-05 10:05:00,127.43,127.7,127.39,127.7,10508.0,123.9756,124.2382,123.9367,124.2382,10508.0
2023-05-05 10:10:00,127.63,127.72,127.48,127.63,17287.0,124.1701,124.2577,124.0242,124.1701,17287.0
2023-05-05 10:15:00,127.63,127.84,127.62,127.77,15950.0,124.1701,124.3745,124.1604,124.3063,15950.0
2023-05-05 10:20:00,127.73,128.0,127.61,127.92,18118.0,124.2674,124.5301,124.1507,124.4523,18118.0
2023-05-05 10:25:00,127.88,127.95,127.76,127.88,4941.0,124.4134,124.4815,124.2966,124.4134,4941.0
2023-05-05 10:30:00,127.89,127.94,127.74,127.9,8530.0,124.4231,124.4717,124.2772,124.4328,8530.0
2023-05-05 10:35:00,127.94,128.16,127.9,128.06,13371.0,124.4717,124.6858,124.4328,124.5885,13371.0
2023-05-05 10:40:00,128.02,128.14,127.81,128.14,7429.0,124.5496,124.6663,124.3453,124.6663,7429.0
2023-05-05 10:45:00,128.18,128.25,127.99,128.18,21777.0,124.7052,124.7733,124.5204,124.7052,21777.0
2023-05-05 10:50:00,128.18,128.26,127.99,128.04,57369.0,124.7052,124.7831,124.5204,124.569,57369.0
2023-05-05 10:55:00,128.03,128.16,127.99,128.06,24171.0,124.5593,124.6858,124.5204,124.5885,24171.0
2023-05-05 11:00:00,128.05,128.4,127.99,128.37,15418.0,124.5788,124.9193,124.5204,124.8901,15418.0
2023-05-05 11:05:00,128.39,128.4,128.06,128.16,23826.0,124.9095,124.9193,124.5885,124.6858,23826.0
2023-05-05 11:10:00,128.16,128.19,128.02,128.18,11609.0,124.6858,124.715,124.5496,124.7052,11609.0
2023-05-05 11:15:00,128.16,128.33,128.16,128.31,31407.0,124.6858,124.8512,124.6858,124.8317,31407.0
2023-05-05 11:20:00,128.33,128.48,128.24,128.48,17235.0,124.8512,124.9971,124.7636,124.9971,17235.0
2023-05-05 11:25:00,128.46,128.55,128.4,128.46,11910.0,124.9776,125.0652,124.9193,124.9776,11910.0
2023-05-05 11:30:00,128.44,128.58,128.44,128.55,17153.0,124.9582,125.0944,124.9582,125.0652,17153.0
2023-05-05 11:35:00,128.56,128.69,128.52,128.62,24606.0,125.0749,125.2014,125.036,125.1333,24606.0
2023-05-05 11:40:00,128.62,128.78,128.59,128.75,83945.0,125.1333,125.289,125.1041,125.2598,83945.0
2023-05-05 11:45:00,128.78,128.79,128.54,128.59,40438.0,125.289,125.2987,125.0555,125.1041,40438.0
2023-05-05 11:50:00,128.61,128.74,128.5,128.74,27618.0,125.1236,125.2501,125.0166,125.2501,27618.0
2023-05-05 11:55:00,128.72,128.85,128.69,128.72,19960.0,125.2306,125.3571,125.2014,125.2306,19960.0
2023-05-05 12:00:00,128.7,128.7,128.54,128.56,23101.0,125.2111,125.2111,125.0555,125.0749,23101.0
2023-05-05 12:05:00,128.54,128.71,128.53,128.55,25240.0,125.0555,125.2209,125.0457,125.0652,25240.0
2023-05-05 12:10:00,128.58,128.6,128.48,128.52,18044.0,125.0944,125.1138,124.9971,125.036,18044.0
2023-05-05 12:15:00,128.49,128.62,128.43,128.61,20626.0,125.0068,125.1333,124.9485,125.1236,20626.0
2023-05-05 12:20:00,128.61,128.73,128.6,128.66,11925.0,125.1236,125.2403,125.1138,125.1722,11925.0
2023-05-05 12:25:00,128.65,128.67,128.39,128.4,12634.0,125.1625,125.182,124.9095,124.9193,12634.0
2023-05-05 12:30:00,128.41,128.7,128.41,128.68,13701.0,124.929,125.2111,124.929,125.1917,13701.0
2023-05-05 12:35:00,128.7,128.87,128.67,128.82,10946.0,125.2111,125.3765,125.182,125.3279,10946.0
2023-05-05 12:40:00,128.77,128.81,128.69,128.69,12238.0,125.2792,125.3182,125.2014,125.2014,12238.0
2023-05-05 12:45:00,128.68,128.77,128.62,128.65,30201.0,125.1917,125.2792,125.1333,125.1625,30201.0
2023-05-05 12:50:00,128.65,128.88,128.65,128.82,4805.0,125.1625,125.3863,125.1625,125.3279,4805.0
2023-05-05 12:55:00,128.8,128.99,128.76,128.76,8542.0,125.3084,125.4933,125.2695,125.2695,8542.0
2023-05-05 13:00:00,128.76,128.83,128.72,128.75,8007.0,125.2695,125.3376,125.2306,125.2598,8007.0
2023-05-05 13:05:00,128.73,128.85,128.65,128.66,12708.0,125.2403,125.3571,125.1625,125.1722,12708.0
2023-05-05 13:10:00,128.64,128.73,128.64,128.64,6494.0,125.1528,125.2403,125.1528,125.1528,6494.0
2023-05-05 13:15:00,128.65,128.69,128.56,128.61,8635.0,125.1625,125.2014,125.0749,125.1236,8635.0
2023-05-05 13:20:00,128.63,128.77,128.6,128.77,9435.0,125.143,125.2792,125.1138,125.2792,9435.0
2023-05-05 13:25:00,128.78,129.02,128.78,129.01,12003.0,125.289,125.5225,125.289,125.5127,12003.0
2023-05-05 13:30:00,129.0,129.2,128.97,129.08,16712.0,125.503,125.6976,125.4738,125.5808,16712.0
2023-05-05 13:35:00,129.09,129.35,129.09,129.3,53970.0,125.5906,125.8435,125.5906,125.7949,53970.0
2023-05-05 13:40:00,129.32,129.5,129.32,129.38,9025.0,125.8143,125.9895,125.8143,125.8727,9025.0
2023-05-05 13:45:00,129.38,129.4,129.26,129.28,12590.0,125.8727,125.8922,125.756,125.7754,12590.0
2023-05-05 13:50:00,129.31,129.32,129.25,129.3,14248.0,125.8046,125.8143,125.7462,125.7949,14248.0
2023-05-05 13:55:00,129.31,129.37,129.21,129.37,16916.0,125.8046,125.863,125.7073,125.863,16916.0
2023-05-05 14:00:00,129.37,129.68,129.36,129.64,16980.0,125.863,126.1646,125.8532,126.1257,16980.0
2023-05-05 14:05:00,129.63,129.65,129.55,129.58,18747.0,126.1159,126.1354,126.0381,126.0673,18747.0
2023-05-05 14:10:00,129.58,129.69,129.55,129.68,17796.0,126.0673,126.1743,126.0381,126.1646,17796.0
2023-05-05 14:15:00,129.7,129.73,129.62,129.63,26941.0,126.184,126.2132,126.1062,126.1159,26941.0
2023-05-05 14:20:00,129.64,129.92,129.62,129.84,22075.0,126.1257,126.3981,126.1062,126.3202,22075.0
2023-05-05 14:25:00,129.83,129.83,129.61,129.66,31936.0,126.3105,126.3105,126.0965,126.1451,31936.0
2023-05-05 14:30:00,129.65,129.73,129.6,129.66,28675.0,126.1354,126.2132,126.0867,126.1451,28675.0
2023-05-05 14:35:00,129.68,129.76,129.62,129.63,23868.0,126.1646,126.2424,126.1062,126.1159,23868.0
2023-05-05 14:40:00,129.64,129.82,129.62,129.8,21700.0,126.1257,126.3008,126.1062,126.2813,21700.0
2023-05-05 14:45:00,129.79,129.94,129.72,129.88,16828.0,126.2716,126.4175,126.2035,126.3592,16828.0
2023-05-05 14:50:00,129.86,130.15,129.86,129.97,21876.0,126.3397,126.6218,126.3397,126.4467,21876.0
2023-05-05 14:55:00,129.96,130.08,129.78,129.78,20696.0,126.437,126.5537,126.2619,126.2619,20696.0
2023-05-05 15:00:00,129.79,129.81,129.63,129.81,16413.0,126.2716,126.291,126.1159,126.291,16413.0
2023-05-05 15:05:00,129.81,129.86,129.66,129.71,15231.0,126.291,126.3397,126.1451,126.1938,15231.0
2023-05-05 15:10:00,129.71,129.71,129.46,129.46,16390.0,126.1938,126.1938,125.9505,125.9505,16390.0
2023-05-05 15:15:00,129.44,129.52,129.42,129.45,12748.0,125.9311,126.0089,125.9116,125.9408,12748.0
2023-05-05 15:20:00,129.47,129.56,129.4,129.46,18327.0,125.9603,126.0478,125.8922,125.9505,18327.0
2023-05-05 15:25:00,129.47,129.52,129.29,129.46,36129.0,125.9603,126.0089,125.7851,125.9505,36129.0
2023-05-05 15:30:00,129.46,129.65,129.35,129.58,26419.0,125.9505,126.1354,125.8435,126.0673,26419.0
2023-05-05 15:35:00,129.58,129.62,129.28,129.33,41713.0,126.0673,126.1062,125.7754,125.8241,41713.0
2023-05-05 15:40:00,129.31,129.54,129.24,129.46,39207.0,125.8046,126.0284,125.7365,125.9505,39207.0
2023-05-05 15:45:00,129.46,129.69,129.41,129.63,55704.0,125.9505,126.1743,125.9019,126.1159,55704.0
2023-05-05 15:50:00,129.59,129.65,129.3,129.47,72507.0,126.077,126.1354,125.7949,125.9603,72507.0
2023-05-05 15:55:00,129.47,129.6,129.44,129.53,194439.0,125.9603,126.0867,125.9311,126.0186,194439.0
2023-05-08 09:30:00,130.1,130.29,129.31,129.72,46592.0,126.5732,126.758,125.8046,126.2035,46592.0
2023-05-08 09:35:00,129.71,130.34,129.7,130.25,11109.0,126.1938,126.8067,126.184,126.7191,11109.0
2023-05-08 09:40:00,130.19,130.32,129.75,130.04,19571.0,126.6607,126.7872,126.2327,126.5148,19571.0
2023-05-08 09:45:00,129.91,130.21,129.84,130.07,18916.0,126.3883,126.6802,126.3202,126.544,18916.0
2023-05-08 09:50:00,130.0,130.85,130.0,130.68,12631.0,126.4759,127.3029,126.4759,127.1375,12631.0
2023-05-08 09:55:00,130.67,130.72,130.33,130.44,17913.0,127.1277,127.1764,126.797,126.904,17913.0
2023-05-08 10:00:00,130.52,130.76,130.35,130.76,20756.0,126.9818,127.2153,126.8164,127.2153,20756.0
2023-05-08 10:05:00,130.69,131.2,130.67,130.89,24979.0,127.1472,127.6434,127.1277,127.3418,24979.0
2023-05-08 10:10:00,130.84,131.2,130.84,131.08,11292.0,127.2931,127.6434,127.2931,127.5266,11292.0
2023-05-08 10:15:00,131.05,131.15,130.85,130.98,17766.0,127.4974,127.5947,127.3029,127.4293,17766.0
2023-05-08 10:20:00,130.98,131.17,130.94,131.09,25235.0,127.4293,127.6142,127.3904,127.5363,25235.0
2023-05-08 10:25:00,131.09,131.21,131.04,131.16,16664.0,127.5363,127.6531,127.4877,127.6045,16664.0
2023-05-08 10:30:00,131.2,131.24,131.0,131.09,14615.0,127.6434,127.6823,127.4488,127.5363,14615.0
2023-05-08 10:35:00,131.14,131.28,131.03,131.23,21046.0,127.585,127.7212,127.478,127.6726,21046.0
2023-05-08 10:40:00,131.26,131.58,131.21,131.38,22828.0,127.7017,128.0131,127.6531,127.8185,22828.0
2023-05-08 10:45:00,131.35,131.44,131.29,131.38,21891.0,127.7893,127.8769,127.7309,127.8185,21891.0
2023-05-08 10:50:00,131.32,131.48,131.29,131.43,12413.0,127.7601,127.9158,127.7309,127.8671,12413.0
2023-05-08 10:55:00,131.44,131.83,131.42,131.76,67547.0,127.8769,128.2563,127.8574,128.1882,67547.0
2023-05-08 11:00:00,131.78,132.09,131.77,132.05,65666.0,128.2076,128.5092,128.1979,128.4703,65666.0
2023-05-08 11:05:00,132.03,132.29,132.02,132.18,21813.0,128.4509,128.7038,128.4411,128.5968,21813.0
2023-05-08 11:10:00,132.17,132.4,132.01,132.26,27317.0,128.5871,128.8108,128.4314,128.6746,27317.0
2023-05-08 11:15:00,132.29,132.32,132.17,132.18,29792.0,128.7038,128.733,128.5871,128.5968,29792.0
2023-05-08 11:20:00,132.21,132.37,132.13,132.25,33341.0,128.626,128.7817,128.5482,128.6649,33341.0
2023-05-08 11:25:00,132.24,132.55,132.22,132.44,27677.0,128.6552,128.9568,128.6357,128.8498,27677.0
2023-05-08 11:30:00,132.44,132.52,132.27,132.5,38457.0,128.8498,128.9276,128.6844,128.9081,38457.0
2023-05-08 11:35:00,132.5,132.78,132.43,132.78,28156.0,128.9081,129.1805,128.84,129.1805,28156.0
2023-05-08 11:40:00,132.76,133.18,132.66,133.18,63101.0,129.1611,129.5697,129.0638,129.5697,63101.0
2023-05-08 11:45:00,133.18,133.27,132.95,133.11,53548.0,129.5697,129.6573,129.3459,129.5016,53548.0
2023-05-08 11:50:00,133.14,133.22,132.99,133.08,33241.0,129.5308,129.6086,129.3848,129.4724,33241.0
2023-05-08 11:55:00,133.1,133.21,133.0,133.11,30146.0,129.4919,129.5989,129.3946,129.5016,30146.0
2023-05-08 12:00:00,133.13,133.58,133.12,133.46,39706.0,129.521,129.9588,129.5113,129.8421,39706.0
2023-05-08 12:05:00,133.45,133.73,133.42,133.7,44443.0,129.8324,130.1048,129.8032,130.0756,44443.0
2023-05-08 12:10:00,133.7,133.7,133.29,133.57,40124.0,130.0756,130.0756,129.6767,129.9491,40124.0
2023-05-08 12:15:00,133.57,133.91,133.51,133.76,43919.0,129.9491,130.2799,129.8907,130.134,43919.0
2023-05-08 12:20:00,133.77,133.77,133.59,133.68,20329.0,130.1437,130.1437,129.9686,130.0561,20329.0
2023-05-08 12:25:00,133.69,133.82,133.62,133.81,19267.0,130.0659,130.1923,129.9978,130.1826,19267.0
2023-05-08 12:30:00,133.81,134.0,133.8,133.97,33522.0,130.1826,130.3675,130.1729,130.3383,33522.0
2023-05-08 12:35:00,133.97,134.03,133.93,134.02,29349.0,130.3383,130.3967,130.2994,130.3869,29349.0
2023-05-08 12:40:00,134.01,134.06,133.9,134.05,39008.0,130.3772,130.4258,130.2702,130.4161,39008.0
2023-05-08 12:45:00,134.06,134.09,133.66,133.67,43003.0,130.4258,130.455,130.0367,130.0464,43003.0
2023-05-08 12:50:00,133.69,133.81,133.55,133.75,19523.0,130.0659,130.1826,129.9297,130.1242,19523.0
2023-05-08 12:55:00,133.75,133.75,133.48,133.53,13349.0,130.1242,130.1242,129.8616,129.9102,13349.0
2023-05-08 13:00:00,133.56,133.76,133.29,133.7,38121.0,129.9394,130.134,129.6767,130.0756,38121.0
2023-05-08 13:05:00,133.71,133.99,133.66,133.86,23037.0,130.0853,130.3577,130.0367,130.2313,23037.0
2023-05-08 13:10:00,133.83,133.87,133.71,133.72,22870.0,130.2021,130.241,130.0853,130.0951,22870.0
2023-05-08 13:15:00,133.72,133.74,133.64,133.67,6416.0,130.0951,130.1145,130.0172,130.0464,6416.0
2023-05-08 13:20:00,133.67,133.74,133.41,133.47,13263.0,130.0464,130.1145,129.7935,129.8518,13263.0
2023-05-08 13:25:00,133.48,133.51,133.34,133.37,19196.0,129.8616,129.8907,129.7254,129.7545,19196.0
2023-05-08 13:30:00,133.38,133.73,133.38,133.72,21688.0,129.7643,130.1048,129.7643,130.0951,21688.0
2023-05-08 13:35:00,133.73,133.96,133.73,133.94,32879.0,130.1048,130.3285,130.1048,130.3091,32879.0
2023-05-08 13:40:00,133.95,134.06,133.93,134.0,19552.0,130.3188,130.4258,130.2994,130.3675,19552.0
2023-05-08 13:45:00,134.0,134.11,133.97,134.09,46578.0,130.3675,130.4745,130.3383,130.455,46578.0
2023-05-08 13:50:00,134.01,134.09,133.78,134.09,43315.0,130.3772,130.455,130.1534,130.455,43315.0
2023-05-08 13:55:00,134.08,134.21,133.91,134.03,38315.0,130.4453,130.5718,130.2799,130.3967,38315.0
2023-05-08 14:00:00,134.03,134.17,134.02,134.09,30045.0,130.3967,130.5329,130.3869,130.455,30045.0
2023-05-08 14:05:00,134.09,134.18,133.81,133.91,29802.0,130.455,130.5426,130.1826,130.2799,29802.0
2023-05-08 14:10:00,133.93,134.03,133.87,133.97,22196.0,130.2994,130.3967,130.241,130.3383,22196.0
2023-05-08 14:15:00,133.94,134.02,133.79,133.93,27834.0,130.3091,130.3869,130.1632,130.2994,27834.0
2023-05-08 14:20:00,133.93,134.18,133.9,134.17,165079.0,130.2994,130.5426,130.2702,130.5329,165079.0
2023-05-08 14:25:00,134.18,134.22,133.88,133.96,84586.0,130.5426,130.5815,130.2507,130.3285,84586.0
2023-05-08 14:30:00,133.96,133.96,133.81,133.88,58770.0,130.3285,130.3285,130.1826,130.2507,58770.0
2023-05-08 14:35:00,133.9,134.0,133.7,133.75,29931.0,130.2702,130.3675,130.0756,130.1242,29931.0
2023-05-08 14:40:00,133.75,133.85,133.58,133.78,33294.0,130.1242,130.2215,129.9588,130.1534,33294.0
2023-05-08 14:45:00,133.75,133.92,133.56,133.92,23277.0,130.1242,130.2896,129.9394,130.2896,23277.0
2023-05-08 14:50:00,133.91,134.18,133.9,134.18,48340.0,130.2799,130.5426,130.2702,130.5426,48340.0
2023-05-08 14:55:00,134.19,134.35,134.12,134.19,45707.0,130.5523,130.708,130.4842,130.5523,45707.0
2023-05-08 15:00:00,134.21,134.45,134.18,134.44,21580.0,130.5718,130.8053,130.5426,130.7955,21580.0
2023-05-08 15:05:00,134.44,134.72,134.43,134.64,24807.0,130.7955,131.0679,130.7858,130.9901,24807.0
2023-05-08 15:10:00,134.63,134.79,134.63,134.73,23492.0,130.9804,131.136,130.9804,131.0777,23492.0
2023-05-08 15:15:00,134.74,134.92,134.62,134.86,31945.0,131.0874,131.2625,130.9707,131.2042,31945.0
2023-05-08 15:20:00,134.88,135.01,134.83,134.92,31330.0,131.2236,131.3501,131.175,131.2625,31330.0
2023-05-08 15:25:00,134.92,134.92,134.67,134.75,29654.0,131.2625,131.2625,131.0193,131.0971,29654.0
2023-05-08 15:30:00,134.71,134.77,134.56,134.64,21847.0,131.0582,131.1166,130.9123,130.9901,21847.0
2023-05-08 15:35:00,134.65,134.68,134.57,134.65,19386.0,130.9998,131.029,130.922,130.9998,19386.0
2023-05-08 15:40:00,134.64,134.67,134.43,134.51,33934.0,130.9901,131.0193,130.7858,130.8636,33934.0
2023-05-08 15:45:00,134.49,134.51,134.4,134.47,27804.0,130.8442,130.8636,130.7566,130.8247,27804.0
2023-05-08 15:50:00,134.45,134.48,134.09,134.15,55092.0,130.8053,130.8345,130.455,130.5134,55092.0
2023-05-08 15:55:00,134.16,134.31,134.03,134.1,203129.0,130.5231,130.6691,130.3967,130.4648,203129.0
2023-05-09 09:30:00,133.97,134.56,133.78,134.45,49465.0,130.3383,130.9123,130.1534,130.8053,49465.0
2023-05-09 09:35:00,134.34,135.0,134.3,134.87,35577.0,130.6982,131.3404,130.6593,131.2139,35577.0
2023-05-09 09:40:00,134.86,135.33,134.74,134.83,42630.0,131.2042,131.6614,131.0874,131.175,42630.0
2023-05-09 09:45:00,134.81,135.41,134.81,135.41,55080.0,131.1555,131.7392,131.1555,131.7392,55080.0
2023-05-09 09:50:00,135.39,135.84,135.34,135.81,28334.0,131.7198,132.1576,131.6711,132.1284,28334.0
2023-05-09 09:55:00,135.83,135.96,135.53,135.71,45276.0,132.1479,132.2743,131.856,132.0311,45276.0
2023-05-09 10:00:00,135.74,136.13,135.66,136.1,35670.0,132.0603,132.4397,131.9825,132.4105,35670.0
2023-05-09 10:05:00,136.11,136.11,135.51,135.75,39133.0,132.4203,132.4203,131.8365,132.07,39133.0
2023-05-09 10:10:00,135.69,135.69,135.24,135.37,37024.0,132.0117,132.0117,131.5738,131.7003,37024.0
2023-05-09 10:15:00,135.33,135.37,135.15,135.23,24389.0,131.6614,131.7003,131.4863,131.5641,24389.0
2023-05-09 10:20:00,135.23,135.38,135.03,135.07,27808.0,131.5641,131.7101,131.3695,131.4085,27808.0
2023-05-09 10:25:00,135.1,135.24,135.06,135.21,24933.0,131.4376,131.5738,131.3987,131.5447,24933.0
2023-05-09 10:30:00,135.21,135.4,135.0,135.18,36132.0,131.5447,131.7295,131.3404,131.5155,36132.0
2023-05-09 10:35:00,135.18,135.52,135.18,135.37,21467.0,131.5155,131.8463,131.5155,131.7003,21467.0
2023-05-09 10:40:00,135.38,135.58,135.33,135.49,25823.0,131.7101,131.9046,131.6614,131.8171,25823.0
2023-05-09 10:45:00,135.46,135.55,135.31,135.54,22716.0,131.7879,131.8754,131.642,131.8657,22716.0
2023-05-09 10:50:00,135.45,135.94,135.45,135.9,23288.0,131.7782,132.2549,131.7782,132.216,23288.0
2023-05-09 10:55:00,135.92,135.92,135.8,135.82,29530.0,132.2354,132.2354,132.1187,132.1381,29530.0
2023-05-09 11:00:00,135.81,136.04,135.81,136.04,27852.0,132.1284,132.3522,132.1284,132.3522,27852.0
2023-05-09 11:05:00,136.03,136.17,135.99,136.17,29623.0,132.3424,132.4786,132.3035,132.4786,29623.0
2023-05-09 11:10:00,136.14,136.19,136.06,136.18,25348.0,132.4495,132.4981,132.3716,132.4884,25348.0
2023-05-09 11:15:00,136.18,136.39,136.1,136.36,33063.0,132.4884,132.6927,132.4105,132.6635,33063.0
2023-05-09 11:20:00,136.38,136.51,136.27,136.35,34839.0,132.6829,132.8094,132.5759,132.6538,34839.0
2023-05-09 11:25:00,136.35,136.59,136.35,136.52,41441.0,132.6538,132.8873,132.6538,132.8192,41441.0
2023-05-09 11:30:00,136.53,136.76,136.52,136.76,47936.0,132.8289,133.0526,132.8192,133.0526,47936.0
2023-05-09 11:35:00,136.75,136.77,136.62,136.72,27535.0,133.0429,133.0624,132.9164,133.0137,27535.0
2023-05-09 11:40:00,136.71,136.83,136.54,136.57,23905.0,133.004,133.1207,132.8386,132.8678,23905.0
2023-05-09 11:45:00,136.57,136.65,136.45,136.55,33992.0,132.8678,132.9456,132.751,132.8483,33992.0
2023-05-09 11:50:00,136.54,136.71,136.38,136.68,20678.0,132.8386,133.004,132.6829,132.9748,20678.0
2023-05-09 11:55:00,136.68,136.84,136.58,136.73,24865.0,132.9748,133.1305,132.8775,133.0235,24865.0
2023-05-09 12:00:00,136.7,136.78,136.67,136.78,20378.0,132.9943,133.0721,132.9651,133.0721,20378.0
2023-05-09 12:05:00,136.79,137.07,136.78,137.06,16505.0,133.0818,133.3542,133.0721,133.3445,16505.0
2023-05-09 12:10:00,137.09,137.29,137.08,137.27,23452.0,133.3737,133.5683,133.364,133.5488,23452.0
2023-05-09 12:15:00,137.25,137.25,136.75,136.77,28185.0,133.5294,133.5294,133.0429,133.0624,28185.0
2023-05-09 12:20:00,136.75,137.02,136.72,137.02,18118.0,133.0429,133.3056,133.0137,133.3056,18118.0
2023-05-09 12:25:00,137.03,137.04,136.65,136.78,19842.0,133.3153,133.3251,132.9456,133.0721,19842.0
2023-05-09 12:30:00,136.75,136.78,136.6,136.69,12289.0,133.0429,133.0721,132.897,132.9845,12289.0
2023-05-09 12:35:00,136.71,136.71,136.37,136.44,12511.0,133.004,133.004,132.6732,132.7413,12511.0
2023-05-09 12:40:00,136.41,136.43,136.18,136.4,9663.0,132.7121,132.7316,132.4884,132.7024,9663.0
2023-05-09 12:45:00,136.4,136.44,136.03,136.11,9631.0,132.7024,132.7413,132.3424,132.4203,9631.0
2023-05-09 12:50:00,136.14,136.25,136.1,136.22,8082.0,132.4495,132.5565,132.4105,132.5273,8082.0
2023-05-09 12:55:00,136.22,136.29,136.15,136.29,11265.0,132.5273,132.5954,132.4592,132.5954,11265.0
2023-05-09 13:00:00,136.3,136.31,136.22,136.24,7021.0,132.6051,132.6148,132.5273,132.5467,7021.0
2023-05-09 13:05:00,136.25,136.37,136.13,136.33,8384.0,132.5565,132.6732,132.4397,132.6343,8384.0
2023-05-09 13:10:00,136.35,136.4,136.27,136.4,8231.0,132.6538,132.7024,132.5759,132.7024,8231.0
2023-05-09 13:15:00,136.42,136.49,136.37,136.37,8517.0,132.7219,132.79,132.6732,132.6732,8517.0
2023-05-09 13:20:00,136.38,136.41,136.34,136.36,7111.0,132.6829,132.7121,132.644,132.6635,7111.0
2023-05-09 13:25:00,136.34,136.5,136.24,136.49,9041.0,132.644,132.7997,132.5467,132.79,9041.0
2023-05-09 13:30:00,136.49,136.55,136.46,136.5,10401.0,132.79,132.8483,132.7608,132.7997,10401.0
2023-05-09 13:35:00,136.47,136.62,136.45,136.62,14429.0,132.7705,132.9164,132.751,132.9164,14429.0
2023-05-09 13:40:00,136.62,136.62,136.52,136.55,9966.0,132.9164,132.9164,132.8192,132.8483,9966.0
2023-05-09 13:45:00,136.57,136.67,136.4,136.62,17963.0,132.8678,132.9651,132.7024,132.9164,17963.0
2023-05-09 13:50:00,136.57,136.71,136.52,136.59,28794.0,132.8678,133.004,132.8192,132.8873,28794.0
2023-05-09 13:55:00,136.6,136.91,136.6,136.88,11621.0,132.897,133.1986,132.897,133.1694,11621.0
2023-05-09 14:00:00,136.91,136.94,136.79,136.83,14089.0,133.1986,133.2278,133.0818,133.1207,14089.0
2023-05-09 14:05:00,136.81,136.87,136.59,136.75,24214.0,133.1013,133.1597,132.8873,133.0429,24214.0
2023-05-09 14:10:00,136.77,136.79,136.63,136.79,9490.0,133.0624,133.0818,132.9262,133.0818,9490.0
2023-05-09 14:15:00,136.8,136.84,136.53,136.65,49569.0,133.0916,133.1305,132.8289,132.9456,49569.0
2023-05-09 14:20:00,136.67,136.67,136.35,136.42,30934.0,132.9651,132.9651,132.6538,132.7219,30934.0
2023-05-09 14:25:00,136.41,136.52,136.39,136.52,10972.0,132.7121,132.8192,132.6927,132.8192,10972.0
2023-05-09 14:30:00,136.52,136.63,136.45,136.63,14384.0,132.8192,132.9262,132.751,132.9262,14384.0
2023-05-09 14:35:00,136.66,136.74,136.59,136.73,11736.0,132.9554,133.0332,132.8873,133.0235,11736.0
2023-05-09 14:40:00,136.75,136.76,136.68,136.73,13645.0,133.0429,133.0526,132.9748,133.0235,13645.0
2023-05-09 14:45:00,136.72,136.73,136.31,136.34,29591.0,133.0137,133.0235,132.6148,132.644,29591.0
2023-05-09 14:50:00,136.29,136.3,135.96,135.96,13553.0,132.5954,132.6051,132.2743,132.2743,13553.0
2023-05-09 14:55:00,135.99,136.26,135.99,136.24,22266.0,132.3035,132.5662,132.3035,132.5467,22266.0
2023-05-09 15:00:00,136.25,136.38,136.25,136.27,17562.0,132.5565,132.6829,132.5565,132.5759,17562.0
2023-05-09 15:05:00,136.28,136.32,136.09,136.28,21594.0,132.5857,132.6246,132.4008,132.5857,21594.0
2023-05-09 15:10:00,136.28,136.31,136.18,136.22,12430.0,132.5857,132.6148,132.4884,132.5273,12430.0
2023-05-09 15:15:00,136.2,136.21,136.12,136.16,17099.0,132.5078,132.5176,132.43,132.4689,17099.0
2023-05-09 15:20:00,136.13,136.24,136.13,136.24,11350.0,132.4397,132.5467,132.4397,132.5467,11350.0
2023-05-09 15:25:00,136.25,136.34,136.22,136.27,15557.0,132.5565,132.644,132.5273,132.5759,15557.0
2023-05-09 15:30:00,136.25,136.26,136.07,136.19,20866.0,132.5565,132.5662,132.3813,132.4981,20866.0
2023-05-09 15:35:00,136.18,136.31,136.03,136.03,22063.0,132.4884,132.6148,132.3424,132.3424,22063.0
2023-05-09 15:40:00,136.03,136.04,135.93,135.94,30804.0,132.3424,132.3522,132.2451,132.2549,30804.0
2023-05-09 15:45:00,135.94,135.98,135.83,135.88,32394.0,132.2549,132.2938,132.1479,132.1965,32394.0
2023-05-09 15:50:00,135.87,135.91,135.74,135.77,51525.0,132.1868,132.2257,132.0603,132.0895,51525.0
2023-05-09 15:55:00,135.81,135.93,135.65,135.66,182155.0,132.1284,132.2451,131.9727,131.9825,182155.0
2023-05-10 09:30:00,135.05,135.37,134.3,135.28,70016.0,131.389,131.7003,130.6593,131.6128,70016.0
2023-05-10 09:35:00,135.21,135.37,134.4,134.41,22451.0,131.5447,131.7003,130.7566,130.7663,22451.0
2023-05-10 09:40:00,134.42,134.52,133.69,133.84,37123.0,130.7761,130.8734,130.0659,130.2118,37123.0
2023-05-10 09:45:00,133.78,133.79,132.94,133.31,45169.0,130.1534,130.1632,129.3362,129.6962,45169.0
2023-05-10 09:50:00,133.38,133.64,133.21,133.22,15265.0,129.7643,130.0172,129.5989,129.6086,15265.0
2023-05-10 09:55:00,133.27,134.01,133.25,133.88,19049.0,129.6573,130.3772,129.6378,130.2507,19049.0
2023-05-10 10:00:00,133.88,134.11,133.7,134.11,13818.0,130.2507,130.4745,130.0756,130.4745,13818.0
2023-05-10 10:05:00,134.11,134.18,133.88,134.0,18024.0,130.4745,130.5426,130.2507,130.3675,18024.0
2023-05-10 10:10:00,133.9,133.97,133.6,133.81,13712.0,130.2702,130.3383,129.9783,130.1826,13712.0
2023-05-10 10:15:00,133.75,133.87,133.46,133.6,17215.0,130.1242,130.241,129.8421,129.9783,17215.0
2023-05-10 10:20:00,133.55,133.72,133.53,133.63,8299.0,129.9297,130.0951,129.9102,130.0075,8299.0
2023-05-10 10:25:00,133.64,133.73,133.48,133.53,13998.0,130.0172,130.1048,129.8616,129.9102,13998.0
2023-05-10 10:30:00,133.58,133.81,133.52,133.74,19709.0,129.9588,130.1826,129.9005,130.1145,19709.0
2023-05-10 10:35:00,133.75,133.81,133.6,133.76,8369.0,130.1242,130.1826,129.9783,130.134,8369.0
2023-05-10 10:40:00,133.77,133.94,133.75,133.77,15227.0,130.1437,130.3091,130.1242,130.1437,15227.0
2023-05-10 10:45:00,133.74,134.22,133.59,134.08,40931.0,130.1145,130.5815,129.9686,130.4453,40931.0
2023-05-10 10:50:00,134.08,134.51,134.04,134.43,20006.0,130.4453,130.8636,130.4064,130.7858,20006.0
2023-05-10 10:55:00,134.43,135.04,134.4,134.95,17756.0,130.7858,131.3793,130.7566,131.2917,17756.0
2023-05-10 11:00:00,134.9,135.06,134.64,134.82,23299.0,131.2431,131.3987,130.9901,131.1652,23299.0
2023-05-10 11:05:00,134.85,135.15,134.78,135.09,32748.0,131.1944,131.4863,131.1263,131.4279,32748.0
2023-05-10 11:10:00,135.08,135.35,135.07,135.25,14228.0,131.4182,131.6809,131.4085,131.5836,14228.0
2023-05-10 11:15:00,135.25,135.57,135.25,135.52,19930.0,131.5836,131.8949,131.5836,131.8463,19930.0
2023-05-10 11:20:00,135.52,135.54,135.37,135.49,32489.0,131.8463,131.8657,131.7003,131.8171,32489.0
2023-05-10 11:25:00,135.52,135.6,135.36,135.48,16116.0,131.8463,131.9241,131.6906,131.8073,16116.0
2023-05-10 11:30:00,135.46,135.67,135.43,135.63,15822.0,131.7879,131.9922,131.7587,131.9533,15822.0
2023-05-10 11:35:00,135.68,135.75,135.6,135.69,12276.0,132.0019,132.07,131.9241,132.0117,12276.0
2023-05-10 11:40:00,135.69,135.81,135.63,135.71,14045.0,132.0117,132.1284,131.9533,132.0311,14045.0
2023-05-10 11:45:00,135.71,135.74,135.62,135.67,12580.0,132.0311,132.0603,131.9435,131.9922,12580.0
2023-05-10 11:50:00,135.66,135.67,135.37,135.37,14061.0,131.9825,131.9922,131.7003,131.7003,14061.0
2023-05-10 11:55:00,135.35,135.35,134.86,134.93,17241.0,131.6809,131.6809,131.2042,131.2723,17241.0
2023-05-10 12:00:00,134.93,135.1,134.78,134.87,14063.0,131.2723,131.4376,131.1263,131.2139,14063.0
2023-05-10 12:05:00,134.84,134.84,134.52,134.52,6374.0,131.1847,131.1847,130.8734,130.8734,6374.0
2023-05-10 12:10:00,134.51,134.83,134.43,134.83,20081.0,130.8636,131.175,130.7858,131.175,20081.0
2023-05-10 12:15:00,134.81,135.01,134.77,135.01,10654.0,131.1555,131.3501,131.1166,131.3501,10654.0
2023-05-10 12:20:00,135.01,135.08,134.93,135.05,7576.0,131.3501,131.4182,131.2723,131.389,7576.0
2023-05-10 12:25:00,135.07,135.15,135.06,135.11,8830.0,131.4085,131.4863,131.3987,131.4474,8830.0
2023-05-10 12:30:00,135.09,135.12,134.98,134.98,9912.0,131.4279,131.4571,131.3209,131.3209,9912.0
2023-05-10 12:35:00,134.94,135.1,134.91,135.08,8875.0,131.282,131.4376,131.2528,131.4182,8875.0
2023-05-10 12:40:00,135.14,135.14,134.88,134.89,4726.0,131.4766,131.4766,131.2236,131.2333,4726.0
2023-05-10 12:45:00,134.88,134.89,134.63,134.63,11294.0,131.2236,131.2333,130.9804,130.9804,11294.0
2023-05-10 12:50:00,134.62,134.64,134.49,134.59,10537.0,130.9707,130.9901,130.8442,130.9415,10537.0
2023-05-10 12:55:00,134.59,134.79,134.59,134.75,28084.0,130.9415,131.136,130.9415,131.0971,28084.0
2023-05-10 13:00:00,134.76,135.0,134.75,134.97,13071.0,131.1069,131.3404,131.0971,131.3112,13071.0
2023-05-10 13:05:00,135.0,135.04,134.86,134.95,11973.0,131.3404,131.3793,131.2042,131.2917,11973.0
2023-05-10 13:10:00,134.93,135.12,134.76,135.1,17850.0,131.2723,131.4571,131.1069,131.4376,17850.0
2023-05-10 13:15:00,135.07,135.25,134.98,135.22,13643.0,131.4085,131.5836,131.3209,131.5544,13643.0
2023-05-10 13:20:00,135.23,135.24,134.95,134.96,17013.0,131.5641,131.5738,131.2917,131.3014,17013.0
2023-05-10 13:25:00,134.92,134.98,134.76,134.94,15755.0,131.2625,131.3209,131.1069,131.282,15755.0
2023-05-10 13:30:00,134.96,135.05,134.74,134.83,18402.0,131.3014,131.389,131.0874,131.175,18402.0
2023-05-10 13:35:00,134.83,134.89,134.45,134.45,12048.0,131.175,131.2333,130.8053,130.8053,12048.0
2023-05-10 13:40:00,134.46,134.48,134.35,134.35,12580.0,130.815,130.8345,130.708,130.708,12580.0
2023-05-10 13:45:00,134.36,134.53,134.27,134.48,12263.0,130.7177,130.8831,130.6301,130.8345,12263.0
2023-05-10 13:50:00,134.47,134.47,134.28,134.34,8042.0,130.8247,130.8247,130.6399,130.6982,8042.0
2023-05-10 13:55:00,134.35,134.51,134.33,134.45,14863.0,130.708,130.8636,130.6885,130.8053,14863.0
2023-05-10 14:00:00,134.5,134.58,134.33,134.33,18162.0,130.8539,130.9317,130.6885,130.6885,18162.0
2023-05-10 14:05:00,134.34,134.41,134.27,134.27,14029.0,130.6982,130.7663,130.6301,130.6301,14029.0
2023-05-10 14:10:00,134.26,134.34,134.08,134.1,19334.0,130.6204,130.6982,130.4453,130.4648,19334.0
2023-05-10 14:15:00,134.1,134.17,133.94,133.97,11611.0,130.4648,130.5329,130.3091,130.3383,11611.0
2023-05-10 14:20:00,133.98,134.06,133.88,134.03,17332.0,130.348,130.4258,130.2507,130.3967,17332.0
2023-05-10 14:25:00,134.03,134.04,133.91,133.95,10186.0,130.3967,130.4064,130.2799,130.3188,10186.0
2023-05-10 14:30:00,133.91,134.4,133.91,134.37,34628.0,130.2799,130.7566,130.2799,130.7274,34628.0
2023-05-10 14:35:00,134.36,134.36,134.16,134.23,11432.0,130.7177,130.7177,130.5231,130.5912,11432.0
2023-05-10 14:40:00,134.23,134.36,134.18,134.21,11998.0,130.5912,130.7177,130.5426,130.5718,11998.0
2023-05-10 14:45:00,134.24,134.34,134.09,134.13,16673.0,130.601,130.6982,130.455,130.4939,16673.0
2023-05-10 14:50:00,134.15,134.3,134.15,134.21,12333.0,130.5134,130.6593,130.5134,130.5718,12333.0
2023-05-10 14:55:00,134.21,134.25,134.16,134.22,17069.0,130.5718,130.6107,130.5231,130.5815,17069.0
2023-05-10 15:00:00,134.23,134.3,134.18,134.28,12406.0,130.5912,130.6593,130.5426,130.6399,12406.0
2023-05-10 15:05:00,134.3,134.43,134.28,134.36,14054.0,130.6593,130.7858,130.6399,130.7177,14054.0
2023-05-10 15:10:00,134.38,134.56,134.38,134.5,23423.0,130.7372,130.9123,130.7372,130.8539,23423.0
2023-05-10 15:15:00,134.5,134.61,134.44,134.6,10050.0,130.8539,130.9609,130.7955,130.9512,10050.0
2023-05-10 15:20:00,134.62,134.83,134.6,134.82,14670.0,130.9707,131.175,130.9512,131.1652,14670.0
2023-05-10 15:25:00,134.82,134.95,134.64,134.65,9418.0,131.1652,131.2917,130.9901,130.9998,9418.0
2023-05-10 15:30:00,134.65,134.87,134.64,134.79,25626.0,130.9998,131.2139,130.9901,131.136,25626.0
2023-05-10 15:35:00,134.78,135.02,134.78,134.96,24889.0,131.1263,131.3598,131.1263,131.3014,24889.0
2023-05-10 15:40:00,134.95,135.06,134.94,134.97,40033.0,131.2917,131.3987,131.282,131.3112,40033.0
2023-05-10 15:45:00,134.97,134.97,134.73,134.73,43013.0,131.3112,131.3112,131.0777,131.0777,43013.0
2023-05-10 15:50:00,134.73,134.74,134.37,134.57,45420.0,131.0777,131.0874,130.7274,130.922,45420.0
2023-05-10 15:55:00,134.59,134.61,134.35,134.38,129422.0,130.9415,130.9609,130.708,130.7372,129422.0
2023-05-11 09:30:00,133.36,133.88,131.43,131.97,47440.0,129.7448,130.2507,127.8671,128.3925,47440.0
2023-05-11 09:35:00,131.98,132.93,131.98,132.88,39464.0,128.4022,129.3265,128.4022,129.2778,39464.0
2023-05-11 09:40:00,132.84,133.45,132.83,133.3,8796.0,129.2389,129.8324,129.2292,129.6864,8796.0
2023-05-11 09:45:00,133.28,133.86,133.28,133.56,18793.0,129.667,130.2313,129.667,129.9394,18793.0
2023-05-11 09:50:00,133.53,133.83,133.49,133.5,11459.0,129.9102,130.2021,129.8713,129.881,11459.0
2023-05-11 09:55:00,133.62,133.65,133.23,133.59,8204.0,129.9978,130.027,129.6183,129.9686,8204.0
2023-05-11 10:00:00,133.56,133.73,133.44,133.49,26299.0,129.9394,130.1048,129.8226,129.8713,26299.0
2023-05-11 10:05:00,133.47,133.66,133.44,133.5,13358.0,129.8518,130.0367,129.8226,129.881,13358.0
2023-05-11 10:10:00,133.54,133.63,133.45,133.6,18079.0,129.9199,130.0075,129.8324,129.9783,18079.0
2023-05-11 10:15:00,133.59,133.8,133.55,133.73,8377.0,129.9686,130.1729,129.9297,130.1048,8377.0
2023-05-11 10:20:00,133.76,133.76,133.34,133.53,7553.0,130.134,130.134,129.7254,129.9102,7553.0
2023-05-11 10:25:00,133.52,133.58,133.33,133.33,12703.0,129.9005,129.9588,129.7156,129.7156,12703.0
2023-05-11 10:30:00,133.35,133.47,133.14,133.23,26649.0,129.7351,129.8518,129.5308,129.6183,26649.0
2023-05-11 10:35:00,133.23,133.49,133.23,133.32,15275.0,129.6183,129.8713,129.6183,129.7059,15275.0
2023-05-11 10:40:00,133.32,133.34,133.13,133.18,12100.0,129.7059,129.7254,129.521,129.5697,12100.0
2023-05-11 10:45:00,133.17,133.64,133.13,133.5,13111.0,129.56,130.0172,129.521,129.881,13111.0
2023-05-11 10:50:00,133.53,133.53,133.41,133.44,12690.0,129.9102,129.9102,129.7935,129.8226,12690.0
2023-05-11 10:55:00,133.46,133.46,133.13,133.14,14367.0,129.8421,129.8421,129.521,129.5308,14367.0
2023-05-11 11:00:00,133.16,133.35,133.13,133.31,7739.0,129.5502,129.7351,129.521,129.6962,7739.0
2023-05-11 11:05:00,133.31,133.51,133.31,133.44,20810.0,129.6962,129.8907,129.6962,129.8226,20810.0
2023-05-11 11:10:00,133.42,133.5,133.4,133.44,10248.0,129.8032,129.881,129.7837,129.8226,10248.0
2023-05-11 11:15:00,133.45,133.53,133.36,133.37,12290.0,129.8324,129.9102,129.7448,129.7545,12290.0
2023-05-11 11:20:00,133.37,133.4,133.01,133.13,12513.0,129.7545,129.7837,129.4043,129.521,12513.0
2023-05-11 11:25:00,133.1,133.3,133.04,133.19,9597.0,129.4919,129.6864,129.4335,129.5794,9597.0
2023-05-11 11:30:00,133.17,133.52,133.17,133.39,13313.0,129.56,129.9005,129.56,129.774,13313.0
2023-05-11 11:35:00,133.42,133.5,133.26,133.37,8142.0,129.8032,129.881,129.6475,129.7545,8142.0
2023-05-11 11:40:00,133.38,133.56,133.27,133.54,17697.0,129.7643,129.9394,129.6573,129.9199,17697.0
2023-05-11 11:45:00,133.64,133.75,133.59,133.75,6486.0,130.0172,130.1242,129.9686,130.1242,6486.0
2023-05-11 11:50:00,133.75,133.89,133.7,133.78,7071.0,130.1242,130.2604,130.0756,130.1534,7071.0
2023-05-11 11:55:00,133.78,133.78,133.59,133.59,3743.0,130.1534,130.1534,129.9686,129.9686,3743.0
2023-05-11 12:00:00,133.62,133.7,133.51,133.57,5920.0,129.9978,130.0756,129.8907,129.9491,5920.0
2023-05-11 12:05:00,133.54,133.63,133.46,133.46,8166.0,129.9199,130.0075,129.8421,129.8421,8166.0
2023-05-11 12:10:00,133.46,133.49,133.4,133.47,19018.0,129.8421,129.8713,129.7837,129.8518,19018.0
2023-05-11 12:15:00,133.44,133.48,133.13,133.39,26711.0,129.8226,129.8616,129.521,129.774,26711.0
2023-05-11 12:20:00,133.4,133.86,133.39,133.86,16659.0,129.7837,130.2313,129.774,130.2313,16659.0
2023-05-11 12:25:00,133.82,133.84,133.67,133.67,5428.0,130.1923,130.2118,130.0464,130.0464,5428.0
2023-05-11 12:30:00,133.65,133.69,133.57,133.63,6865.0,130.027,130.0659,129.9491,130.0075,6865.0
2023-05-11 12:35:00,133.71,133.78,133.7,133.74,2864.0,130.0853,130.1534,130.0756,130.1145,2864.0
2023-05-11 12:40:00,133.71,133.74,133.61,133.63,5554.0,130.0853,130.1145,129.988,130.0075,5554.0
2023-05-11 12:45:00,133.63,133.69,133.59,133.65,6121.0,130.0075,130.0659,129.9686,130.027,6121.0
2023-05-11 12:50:00,133.69,133.71,133.55,133.57,11384.0,130.0659,130.0853,129.9297,129.9491,11384.0
2023-05-11 12:55:00,133.56,133.79,133.54,133.79,3403.0,129.9394,130.1632,129.9199,130.1632,3403.0
2023-05-11 13:00:00,133.77,133.79,133.64,133.72,5666.0,130.1437,130.1632,130.0172,130.0951,5666.0
2023-05-11 13:05:00,133.68,133.69,133.51,133.51,6967.0,130.0561,130.0659,129.8907,129.8907,6967.0
2023-05-11 13:10:00,133.54,133.62,133.43,133.48,7796.0,129.9199,129.9978,129.8129,129.8616,7796.0
2023-05-11 13:15:00,133.5,133.59,133.3,133.3,7587.0,129.881,129.9686,129.6864,129.6864,7587.0
2023-05-11 13:20:00,133.3,133.31,133.09,133.1,18005.0,129.6864,129.6962,129.4821,129.4919,18005.0
2023-05-11 13:25:00,133.04,133.1,132.94,133.03,7469.0,129.4335,129.4919,129.3362,129.4238,7469.0
2023-05-11 13:30:00,133.03,133.03,132.91,132.95,3877.0,129.4238,129.4238,129.307,129.3459,3877.0
2023-05-11 13:35:00,132.9,133.26,132.84,133.25,5713.0,129.2973,129.6475,129.2389,129.6378,5713.0
2023-05-11 13:40:00,133.27,133.29,133.07,133.07,4367.0,129.6573,129.6767,129.4627,129.4627,4367.0
2023-05-11 13:45:00,133.08,133.22,133.05,133.15,7804.0,129.4724,129.6086,129.4432,129.5405,7804.0
2023-05-11 13:50:00,133.15,133.41,133.13,133.36,16093.0,129.5405,129.7935,129.521,129.7448,16093.0
2023-05-11 13:55:00,133.37,133.57,133.33,133.54,4717.0,129.7545,129.9491,129.7156,129.9199,4717.0
2023-05-11 14:00:00,133.53,133.56,133.35,133.53,8129.0,129.9102,129.9394,129.7351,129.9102,8129.0
2023-05-11 14:05:00,133.51,133.6,133.5,133.57,5007.0,129.8907,129.9783,129.881,129.9491,5007.0
2023-05-11 14:10:00,133.63,133.76,133.59,133.68,16293.0,130.0075,130.134,129.9686,130.0561,16293.0
2023-05-11 14:15:00,133.66,133.72,133.64,133.67,7320.0,130.0367,130.0951,130.0172,130.0464,7320.0
2023-05-11 14:20:00,133.67,133.96,133.63,133.9,7002.0,130.0464,130.3285,130.0075,130.2702,7002.0
2023-05-11 14:25:00,133.96,134.07,133.96,134.02,3759.0,130.3285,130.4356,130.3285,130.3869,3759.0
2023-05-11 14:30:00,134.03,134.12,134.0,134.12,5357.0,130.3967,130.4842,130.3675,130.4842,5357.0
2023-05-11 14:35:00,134.14,134.26,134.13,134.26,7110.0,130.5037,130.6204,130.4939,130.6204,7110.0
2023-05-11 14:40:00,134.25,134.33,134.16,134.24,17335.0,130.6107,130.6885,130.5231,130.601,17335.0
2023-05-11 14:45:00,134.21,134.33,134.19,134.33,7817.0,130.5718,130.6885,130.5523,130.6885,7817.0
2023-05-11 14:50:00,134.31,134.33,134.17,134.23,16679.0,130.6691,130.6885,130.5329,130.5912,16679.0
2023-05-11 14:55:00,134.26,134.35,134.2,134.31,7832.0,130.6204,130.708,130.562,130.6691,7832.0
2023-05-11 15:00:00,134.3,134.3,134.17,134.19,10417.0,130.6593,130.6593,130.5329,130.5523,10417.0
2023-05-11 15:05:00,134.19,134.26,133.88,133.9,34132.0,130.5523,130.6204,130.2507,130.2702,34132.0
2023-05-11 15:10:00,133.91,133.97,133.81,133.81,5972.0,130.2799,130.3383,130.1826,130.1826,5972.0
2023-05-11 15:15:00,133.79,133.82,133.68,133.72,7697.0,130.1632,130.1923,130.0561,130.0951,7697.0
2023-05-11 15:20:00,133.69,133.81,133.68,133.8,16442.0,130.0659,130.1826,130.0561,130.1729,16442.0
2023-05-11 15:25:00,133.78,133.86,133.68,133.82,16544.0,130.1534,130.2313,130.0561,130.1923,16544.0
2023-05-11 15:30:00,133.82,133.9,133.77,133.87,9833.0,130.1923,130.2702,130.1437,130.241,9833.0
2023-05-11 15:35:00,133.84,133.85,133.75,133.83,7606.0,130.2118,130.2215,130.1242,130.2021,7606.0
2023-05-11 15:40:00,133.84,133.88,133.71,133.72,17312.0,130.2118,130.2507,130.0853,130.0951,17312.0
2023-05-11 15:45:00,133.71,134.02,133.67,133.93,26303.0,130.0853,130.3869,130.0464,130.2994,26303.0
2023-05-11 15:50:00,133.93,134.05,133.77,134.05,55208.0,130.2994,130.4161,130.1437,130.4161,55208.0
2023-05-11 15:55:00,134.07,134.17,133.9,133.93,97361.0,130.4356,130.5329,130.2702,130.2994,97361.0
2023-05-12 09:30:00,135.02,135.52,134.81,135.04,48450.0,131.3598,131.8463,131.1555,131.3793,48450.0
2023-05-12 09:35:00,135.04,135.43,135.04,135.13,12832.0,131.3793,131.7587,131.3793,131.4668,12832.0
2023-05-12 09:40:00,135.03,135.23,135.01,135.2,5430.0,131.3695,131.5641,131.3501,131.5349,5430.0
2023-05-12 09:45:00,135.25,135.29,134.88,134.91,10149.0,131.5836,131.6225,131.2236,131.2528,10149.0
2023-05-12 09:50:00,134.87,134.98,134.82,134.88,7149.0,131.2139,131.3209,131.1652,131.2236,7149.0
2023-05-12 09:55:00,134.89,134.95,134.6,134.67,9046.0,131.2333,131.2917,130.9512,131.0193,9046.0
2023-05-12 10:00:00,134.57,134.67,134.48,134.67,10394.0,130.922,131.0193,130.8345,131.0193,10394.0
2023-05-12 10:05:00,134.64,134.74,134.59,134.73,11552.0,130.9901,131.0874,130.9415,131.0777,11552.0
2023-05-12 10:10:00,134.76,134.76,134.31,134.35,20050.0,131.1069,131.1069,130.6691,130.708,20050.0
2023-05-12 10:15:00,134.33,134.51,134.18,134.5,9089.0,130.6885,130.8636,130.5426,130.8539,9089.0
2023-05-12 10:20:00,134.43,134.55,134.36,134.44,13544.0,130.7858,130.9026,130.7177,130.7955,13544.0
2023-05-12 10:25:00,134.43,134.5,134.25,134.44,14905.0,130.7858,130.8539,130.6107,130.7955,14905.0
2023-05-12 10:30:00,134.4,134.43,134.32,134.41,5345.0,130.7566,130.7858,130.6788,130.7663,5345.0
2023-05-12 10:35:00,134.37,134.5,134.15,134.21,11839.0,130.7274,130.8539,130.5134,130.5718,11839.0
2023-05-12 10:40:00,134.2,134.35,134.1,134.28,14474.0,130.562,130.708,130.4648,130.6399,14474.0
2023-05-12 10:45:00,134.24,134.24,133.93,133.95,16796.0,130.601,130.601,130.2994,130.3188,16796.0
2023-05-12 10:50:00,133.95,134.02,133.89,133.97,7154.0,130.3188,130.3869,130.2604,130.3383,7154.0
2023-05-12 10:55:00,133.97,134.13,133.97,134.09,10468.0,130.3383,130.4939,130.3383,130.455,10468.0
2023-05-12 11:00:00,134.12,134.22,134.06,134.15,11027.0,130.4842,130.5815,130.4258,130.5134,11027.0
2023-05-12 11:05:00,134.11,134.23,134.09,134.19,7600.0,130.4745,130.5912,130.455,130.5523,7600.0
2023-05-12 11:10:00,134.17,134.18,133.95,133.96,6768.0,130.5329,130.5426,130.3188,130.3285,6768.0
2023-05-12 11:15:00,134.0,134.05,133.85,134.0,18231.0,130.3675,130.4161,130.2215,130.3675,18231.0
2023-05-12 11:20:00,134.0,134.09,133.93,134.06,14743.0,130.3675,130.455,130.2994,130.4258,14743.0
2023-05-12 11:25:00,134.05,134.09,133.94,134.07,10532.0,130.4161,130.455,130.3091,130.4356,10532.0
2023-05-12 11:30:00,134.04,134.19,133.97,134.18,8142.0,130.4064,130.5523,130.3383,130.5426,8142.0
2023-05-12 11:35:00,134.2,134.21,133.89,133.92,19881.0,130.562,130.5718,130.2604,130.2896,19881.0
2023-05-12 11:40:00,133.89,134.06,133.82,134.06,14013.0,130.2604,130.4258,130.1923,130.4258,14013.0
2023-05-12 11:45:00,134.06,134.11,134.02,134.03,10057.0,130.4258,130.4745,130.3869,130.3967,10057.0
2023-05-12 11:50:00,134.03,134.09,133.98,134.05,8367.0,130.3967,130.455,130.348,130.4161,8367.0
2023-05-12 11:55:00,134.05,134.1,133.98,134.09,11197.0,130.4161,130.4648,130.348,130.455,11197.0
2023-05-12 12:00:00,134.12,134.17,133.89,133.97,12284.0,130.4842,130.5329,130.2604,130.3383,12284.0
2023-05-12 12:05:00,133.96,133.97,133.89,133.94,6543.0,130.3285,130.3383,130.2604,130.3091,6543.0
2023-05-12 12:10:00,133.9,133.93,133.77,133.89,13308.0,130.2702,130.2994,130.1437,130.2604,13308.0
2023-05-12 12:15:00,133.88,133.9,133.72,133.74,5622.0,130.2507,130.2702,130.0951,130.1145,5622.0
2023-05-12 12:20:00,133.7,133.72,133.42,133.43,5978.0,130.0756,130.0951,129.8032,129.8129,5978.0
2023-05-12 12:25:00,133.43,133.65,133.42,133.58,16311.0,129.8129,130.027,129.8032,129.9588,16311.0
2023-05-12 12:30:00,133.59,133.65,133.54,133.62,8085.0,129.9686,130.027,129.9199,129.9978,8085.0
2023-05-12 12:35:00,133.64,133.73,133.6,133.73,11614.0,130.0172,130.1048,129.9783,130.1048,11614.0
2023-05-12 12:40:00,133.72,133.84,133.71,133.81,14522.0,130.0951,130.2118,130.0853,130.1826,14522.0
2023-05-12 12:45:00,133.83,133.89,133.78,133.84,9552.0,130.2021,130.2604,130.1534,130.2118,9552.0
2023-05-12 12:50:00,133.83,133.89,133.79,133.79,11901.0,130.2021,130.2604,130.1632,130.1632,11901.0
2023-05-12 12:55:00,133.75,133.78,133.61,133.67,9913.0,130.1242,130.1534,129.988,130.0464,9913.0
2023-05-12 13:00:00,133.65,133.72,133.53,133.71,16424.0,130.027,130.0951,129.9102,130.0853,16424.0
2023-05-12 13:05:00,133.73,133.76,133.57,133.59,10441.0,130.1048,130.134,129.9491,129.9686,10441.0
2023-05-12 13:10:00,133.59,133.66,133.54,133.61,26128.0,129.9686,130.0367,129.9199,129.988,26128.0
2023-05-12 13:15:00,133.59,133.67,133.52,133.62,19927.0,129.9686,130.0464,129.9005,129.9978,19927.0
2023-05-12 13:20:00,133.59,133.79,133.59,133.79,17140.0,129.9686,130.1632,129.9686,130.1632,17140.0
2023-05-12 13:25:00,133.8,133.94,133.77,133.91,7255.0,130.1729,130.3091,130.1437,130.2799,7255.0
2023-05-12 13:30:00,133.91,134.12,133.89,134.07,18282.0,130.2799,130.4842,130.2604,130.4356,18282.0
2023-05-12 13:35:00,134.05,134.05,133.68,133.72,19599.0,130.4161,130.4161,130.0561,130.0951,19599.0
2023-05-12 13:40:00,133.71,133.79,133.66,133.77,10479.0,130.0853,130.1632,130.0367,130.1437,10479.0
2023-05-12 13:45:00,133.76,133.81,133.74,133.77,14477.0,130.134,130.1826,130.1145,130.1437,14477.0
2023-05-12 13:50:00,133.75,133.8,133.64,133.72,16749.0,130.1242,130.1729,130.0172,130.0951,16749.0
2023-05-12 13:55:00,133.75,133.78,133.63,133.68,12219.0,130.1242,130.1534,130.0075,130.0561,12219.0
2023-05-12 14:00:00,133.68,133.78,133.58,133.78,8992.0,130.0561,130.1534,129.9588,130.1534,8992.0
2023-05-12 14:05:00,133.77,133.83,133.7,133.74,8161.0,130.1437,130.2021,130.0756,130.1145,8161.0
2023-05-12 14:10:00,133.77,133.88,133.62,133.62,12238.0,130.1437,130.2507,129.9978,129.9978,12238.0
2023-05-12 14:15:00,133.6,133.75,133.56,133.73,17203.0,129.9783,130.1242,129.9394,130.1048,17203.0
2023-05-12 14:20:00,133.72,133.92,133.7,133.84,12512.0,130.0951,130.2896,130.0756,130.2118,12512.0
2023-05-12 14:25:00,133.84,133.91,133.79,133.8,8425.0,130.2118,130.2799,130.1632,130.1729,8425.0
2023-05-12 14:30:00,133.8,133.87,133.71,133.77,7856.0,130.1729,130.241,130.0853,130.1437,7856.0
2023-05-12 14:35:00,133.8,133.82,133.55,133.56,9155.0,130.1729,130.1923,129.9297,129.9394,9155.0
2023-05-12 14:40:00,133.54,133.65,133.52,133.64,4753.0,129.9199,130.027,129.9005,130.0172,4753.0
2023-05-12 14:45:00,133.63,133.7,133.48,133.52,9842.0,130.0075,130.0756,129.8616,129.9005,9842.0
2023-05-12 14:50:00,133.52,133.64,133.49,133.51,9258.0,129.9005,130.0172,129.8713,129.8907,9258.0
2023-05-12 14:55:00,133.54,133.54,133.32,133.38,7423.0,129.9199,129.9199,129.7059,129.7643,7423.0
2023-05-12 15:00:00,133.39,133.48,133.31,133.42,13232.0,129.774,129.8616,129.6962,129.8032,13232.0
2023-05-12 15:05:00,133.44,133.48,133.38,133.39,6747.0,129.8226,129.8616,129.7643,129.774,6747.0
2023-05-12 15:10:00,133.38,133.45,133.23,133.25,10138.0,129.7643,129.8324,129.6183,129.6378,10138.0
2023-05-12 15:15:00,133.25,133.42,133.25,133.39,14289.0,129.6378,129.8032,129.6378,129.774,14289.0
2023-05-12 15:20:00,133.41,133.45,133.36,133.39,6911.0,129.7935,129.8324,129.7448,129.774,6911.0
2023-05-12 15:25:00,133.38,133.4,133.27,133.32,10871.0,129.7643,129.7837,129.6573,129.7059,10871.0
2023-05-12 15:30:00,133.31,133.38,133.31,133.37,12443.0,129.6962,129.7643,129.6962,129.7545,12443.0
2023-05-12 15:35:00,133.4,133.42,133.26,133.27,18676.0,129.7837,129.8032,129.6475,129.6573,18676.0
2023-05-12 15:40:00,133.29,133.3,133.13,133.22,22793.0,129.6767,129.6864,129.521,129.6086,22793.0
2023-05-12 15:45:00,133.22,133.37,133.21,133.35,28625.0,129.6086,129.7545,129.5989,129.7351,28625.0
2023-05-12 15:50:00,133.33,133.39,133.21,133.36,47076.0,129.7156,129.774,129.5989,129.7448,47076.0
2023-05-12 15:55:00,133.34,133.47,133.28,133.45,98863.0,129.7254,129.8518,129.667,129.8324,98863.0
2023-05-15 09:30:00,133.79,134.01,133.15,133.25,25185.0,130.1632,130.3772,129.5405,129.6378,25185.0
2023-05-15 09:35:00,133.27,133.42,132.86,133.13,22442.0,129.6573,129.8032,129.2584,129.521,22442.0
2023-05-15 09:40:00,133.12,133.12,132.86,132.93,22163.0,129.5113,129.5113,129.2584,129.3265,22163.0
2023-05-15 09:45:00,132.96,133.14,132.81,132.94,9034.0,129.3557,129.5308,129.2097,129.3362,9034.0
2023-05-15 09:50:00,133.05,133.05,132.87,133.02,1400.0,129.4432,129.4432,129.2681,129.414,1400.0
2023-05-15 09:55:00,133.02,133.05,132.86,132.86,2720.0,129.414,129.4432,129.2584,129.2584,2720.0
2023-05-15 10:00:00,132.93,132.98,132.71,132.71,4668.0,129.3265,129.3751,129.1124,129.1124,4668.0
2023-05-15 10:05:00,132.78,133.1,132.73,132.85,19593.0,129.1805,129.4919,129.1319,129.2486,19593.0
2023-05-15 10:10:00,132.88,132.96,132.83,132.89,5750.0,129.2778,129.3557,129.2292,129.2876,5750.0
2023-05-15 10:15:00,132.88,132.88,132.41,132.41,6360.0,129.2778,129.2778,128.8206,128.8206,6360.0
2023-05-15 10:20:00,132.46,132.56,132.3,132.38,6106.0,128.8692,128.9665,128.7135,128.7914,6106.0
2023-05-15 10:25:00,132.35,132.45,132.27,132.27,10653.0,128.7622,128.8595,128.6844,128.6844,10653.0
2023-05-15 10:30:00,132.28,132.37,132.22,132.26,4956.0,128.6941,128.7817,128.6357,128.6746,4956.0
2023-05-15 10:35:00,132.28,132.31,132.04,132.16,7600.0,128.6941,128.7233,128.4606,128.5773,7600.0
2023-05-15 10:40:00,132.17,132.24,132.06,132.13,15196.0,128.5871,128.6552,128.4801,128.5482,15196.0
2023-05-15 10:45:00,132.13,132.38,132.13,132.17,9732.0,128.5482,128.7914,128.5482,128.5871,9732.0
2023-05-15 10:50:00,132.17,132.33,132.17,132.27,10406.0,128.5871,128.7427,128.5871,128.6844,10406.0
2023-05-15 10:55:00,132.28,132.37,132.17,132.34,14089.0,128.6941,128.7817,128.5871,128.7525,14089.0
2023-05-15 11:00:00,132.34,132.34,131.72,131.72,47432.0,128.7525,128.7525,128.1493,128.1493,47432.0
2023-05-15 11:05:00,131.82,131.97,131.69,131.69,4802.0,128.2466,128.3925,128.1201,128.1201,4802.0
2023-05-15 11:10:00,131.66,131.66,131.4,131.49,5840.0,128.0909,128.0909,127.8379,127.9255,5840.0
2023-05-15 11:15:00,131.53,131.77,131.51,131.59,10375.0,127.9644,128.1979,127.945,128.0228,10375.0
2023-05-15 11:20:00,131.59,131.62,131.3,131.4,11177.0,128.0228,128.052,127.7407,127.8379,11177.0
2023-05-15 11:25:00,131.33,131.45,131.32,131.35,5402.0,127.7698,127.8866,127.7601,127.7893,5402.0
2023-05-15 11:30:00,131.29,131.49,131.24,131.42,7646.0,127.7309,127.9255,127.6823,127.8574,7646.0
2023-05-15 11:35:00,131.3,131.35,131.04,131.04,5215.0,127.7407,127.7893,127.4877,127.4877,5215.0
2023-05-15 11:40:00,131.04,131.35,131.04,131.11,18667.0,127.4877,127.7893,127.4877,127.5558,18667.0
2023-05-15 11:45:00,131.11,131.52,131.11,131.34,10418.0,127.5558,127.9547,127.5558,127.7796,10418.0
2023-05-15 11:50:00,131.35,131.4,131.02,131.02,13620.0,127.7893,127.8379,127.4682,127.4682,13620.0
2023-05-15 11:55:00,131.0,131.19,130.98,130.99,24125.0,127.4488,127.6336,127.4293,127.4391,24125.0
2023-05-15 12:00:00,131.0,131.13,130.97,131.09,44986.0,127.4488,127.5753,127.4196,127.5363,44986.0
2023-05-15 12:05:00,131.13,131.37,131.08,131.33,5269.0,127.5753,127.8088,127.5266,127.7698,5269.0
2023-05-15 12:10:00,131.39,131.44,131.25,131.35,5271.0,127.8282,127.8769,127.692,127.7893,5271.0
2023-05-15 12:15:00,131.39,131.4,131.27,131.4,4065.0,127.8282,127.8379,127.7115,127.8379,4065.0
2023-05-15 12:20:00,131.4,131.4,131.26,131.28,6194.0,127.8379,127.8379,127.7017,127.7212,6194.0
2023-05-15 12:25:00,131.28,131.4,131.24,131.4,4053.0,127.7212,127.8379,127.6823,127.8379,4053.0
2023-05-15 12:30:00,131.41,131.43,131.25,131.27,6213.0,127.8477,127.8671,127.692,127.7115,6213.0
2023-05-15 12:35:00,131.25,131.32,131.21,131.25,4945.0,127.692,127.7601,127.6531,127.692,4945.0
2023-05-15 12:40:00,131.26,131.43,131.24,131.35,27658.0,127.7017,127.8671,127.6823,127.7893,27658.0
2023-05-15 12:45:00,131.33,131.55,131.32,131.55,9547.0,127.7698,127.9839,127.7601,127.9839,9547.0
2023-05-15 12:50:00,131.59,131.78,131.58,131.68,18043.0,128.0228,128.2076,128.0131,128.1104,18043.0
2023-05-15 12:55:00,131.7,131.94,131.69,131.92,62271.0,128.1298,128.3633,128.1201,128.3438,62271.0
2023-05-15 13:00:00,131.99,132.09,131.93,132.03,6948.0,128.412,128.5092,128.3536,128.4509,6948.0
2023-05-15 13:05:00,132.08,132.08,131.95,132.04,3083.0,128.4995,128.4995,128.373,128.4606,3083.0
2023-05-15 13:10:00,132.06,132.21,132.04,132.12,9886.0,128.4801,128.626,128.4606,128.5384,9886.0
2023-05-15 13:15:00,132.16,132.27,132.15,132.26,30269.0,128.5773,128.6844,128.5676,128.6746,30269.0
2023-05-15 13:20:00,132.19,132.24,132.02,132.06,5318.0,128.6065,128.6552,128.4411,128.4801,5318.0
2023-05-15 13:25:00,132.1,132.12,131.82,131.85,70492.0,128.519,128.5384,128.2466,128.2757,70492.0
2023-05-15 13:30:00,131.92,132.04,131.8,132.0,31433.0,128.3438,128.4606,128.2271,128.4217,31433.0
2023-05-15 13:35:00,132.03,132.07,131.95,132.02,4496.0,128.4509,128.4898,128.373,128.4411,4496.0
2023-05-15 13:40:00,132.03,132.05,131.79,131.87,31506.0,128.4509,128.4703,128.2174,128.2952,31506.0
2023-05-15 13:45:00,131.87,131.95,131.61,131.74,77763.0,128.2952,128.373,128.0423,128.1687,77763.0
2023-05-15 13:50:00,131.74,131.9,131.73,131.89,7060.0,128.1687,128.3244,128.159,128.3147,7060.0
2023-05-15 13:55:00,131.89,132.04,131.76,132.02,11695.0,128.3147,128.4606,128.1882,128.4411,11695.0
2023-05-15 14:00:00,132.02,132.04,131.94,131.98,4861.0,128.4411,128.4606,128.3633,128.4022,4861.0
2023-05-15 14:05:00,132.0,132.08,131.93,131.99,18031.0,128.4217,128.4995,128.3536,128.412,18031.0
2023-05-15 14:10:00,131.97,132.02,131.87,131.94,18245.0,128.3925,128.4411,128.2952,128.3633,18245.0
2023-05-15 14:15:00,131.94,131.99,131.9,131.96,9308.0,128.3633,128.412,128.3244,128.3828,9308.0
2023-05-15 14:20:00,131.99,132.0,131.87,131.89,6760.0,128.412,128.4217,128.2952,128.3147,6760.0
2023-05-15 14:25:00,131.9,131.99,131.67,131.68,6440.0,128.3244,128.412,128.1006,128.1104,6440.0
2023-05-15 14:30:00,131.66,131.66,131.4,131.46,37405.0,128.0909,128.0909,127.8379,127.8963,37405.0
2023-05-15 14:35:00,131.46,131.61,131.45,131.57,13782.0,127.8963,128.0423,127.8866,128.0033,13782.0
2023-05-15 14:40:00,131.62,131.78,131.51,131.74,6835.0,128.052,128.2076,127.945,128.1687,6835.0
2023-05-15 14:45:00,131.69,131.76,131.66,131.74,3725.0,128.1201,128.1882,128.0909,128.1687,3725.0
2023-05-15 14:50:00,131.7,131.78,131.64,131.72,5403.0,128.1298,128.2076,128.0714,128.1493,5403.0
2023-05-15 14:55:00,131.71,131.75,131.63,131.74,4747.0,128.1395,128.1785,128.0617,128.1687,4747.0
2023-05-15 15:00:00,131.72,131.84,131.72,131.81,6769.0,128.1493,128.266,128.1493,128.2368,6769.0
2023-05-15 15:05:00,131.8,131.89,131.79,131.83,4787.0,128.2271,128.3147,128.2174,128.2563,4787.0
2023-05-15 15:10:00,131.84,131.88,131.8,131.86,10213.0,128.266,128.3049,128.2271,128.2855,10213.0
2023-05-15 15:15:00,131.83,131.94,131.81,131.85,7220.0,128.2563,128.3633,128.2368,128.2757,7220.0
2023-05-15 15:20:00,131.86,132.04,131.79,131.99,9589.0,128.2855,128.4606,128.2174,128.412,9589.0
2023-05-15 15:25:00,131.98,132.1,131.98,132.07,10594.0,128.4022,128.519,128.4022,128.4898,10594.0
2023-05-15 15:30:00,132.07,132.12,131.96,131.96,12634.0,128.4898,128.5384,128.3828,128.3828,12634.0
2023-05-15 15:35:00,131.9,132.11,131.87,132.09,12251.0,128.3244,128.5287,128.2952,128.5092,12251.0
2023-05-15 15:40:00,132.09,132.1,131.87,131.94,17785.0,128.5092,128.519,128.2952,128.3633,17785.0
2023-05-15 15:45:00,131.94,132.01,131.83,132.0,24728.0,128.3633,128.4314,128.2563,128.4217,24728.0
2023-05-15 15:50:00,132.02,132.06,131.92,131.94,49345.0,128.4411,128.4801,128.3438,128.3633,49345.0
2023-05-15 15:55:00,131.95,132.02,131.83,132.02,135738.0,128.373,128.4411,128.2563,128.4411,135738.0
2023-05-16 09:30:00,131.81,132.22,131.04,131.25,51706.0,128.2368,128.6357,127.4877,127.692,51706.0
2023-05-16 09:35:00,131.16,131.45,131.15,131.19,34672.0,127.6045,127.8866,127.5947,127.6336,34672.0
2023-05-16 09:40:00,131.12,131.21,130.74,130.74,46432.0,127.5655,127.6531,127.1958,127.1958,46432.0
2023-05-16 09:45:00,130.77,130.9,130.26,130.56,36427.0,127.225,127.3515,126.7288,127.0207,36427.0
2023-05-16 09:50:00,130.61,130.63,130.05,130.12,22830.0,127.0694,127.0888,126.5245,126.5926,22830.0
2023-05-16 09:55:00,130.09,130.31,130.06,130.22,26041.0,126.5635,126.7775,126.5343,126.6899,26041.0
2023-05-16 10:00:00,130.21,130.4,130.21,130.36,25042.0,126.6802,126.8651,126.6802,126.8261,25042.0
2023-05-16 10:05:00,130.37,130.41,130.22,130.23,16447.0,126.8359,126.8748,126.6899,126.6997,16447.0
2023-05-16 10:10:00,130.23,130.52,130.05,130.52,18069.0,126.6997,126.9818,126.5245,126.9818,18069.0
2023-05-16 10:15:00,130.49,130.49,130.28,130.38,10082.0,126.9526,126.9526,126.7483,126.8456,10082.0
2023-05-16 10:20:00,130.38,130.49,130.33,130.49,8821.0,126.8456,126.9526,126.797,126.9526,8821.0
2023-05-16 10:25:00,130.45,130.7,130.44,130.68,12356.0,126.9137,127.1569,126.904,127.1375,12356.0
2023-05-16 10:30:00,130.7,130.71,130.27,130.27,12644.0,127.1569,127.1667,126.7386,126.7386,12644.0
2023-05-16 10:35:00,130.32,130.36,130.1,130.19,14397.0,126.7872,126.8261,126.5732,126.6607,14397.0
2023-05-16 10:40:00,130.13,130.13,129.96,130.0,33313.0,126.6024,126.6024,126.437,126.4759,33313.0
2023-05-16 10:45:00,129.98,130.06,129.85,129.99,14249.0,126.4564,126.5343,126.33,126.4662,14249.0
2023-05-16 10:50:00,129.97,130.05,129.82,129.82,18376.0,126.4467,126.5245,126.3008,126.3008,18376.0
2023-05-16 10:55:00,129.86,130.0,129.86,129.97,15251.0,126.3397,126.4759,126.3397,126.4467,15251.0
2023-05-16 11:00:00,129.99,130.02,129.79,129.83,32071.0,126.4662,126.4954,126.2716,126.3105,32071.0
2023-05-16 11:05:00,129.83,129.89,129.69,129.75,15520.0,126.3105,126.3689,126.1743,126.2327,15520.0
2023-05-16 11:10:00,129.75,130.01,129.75,129.93,18919.0,126.2327,126.4856,126.2327,126.4078,18919.0
2023-05-16 11:15:00,129.97,130.28,129.96,130.24,15320.0,126.4467,126.7483,126.437,126.7094,15320.0
2023-05-16 11:20:00,130.26,130.3,130.09,130.17,11055.0,126.7288,126.7678,126.5635,126.6413,11055.0
2023-05-16 11:25:00,130.17,130.38,130.12,130.31,9182.0,126.6413,126.8456,126.5926,126.7775,9182.0
2023-05-16 11:30:00,130.28,130.33,130.2,130.25,12610.0,126.7483,126.797,126.6705,126.7191,12610.0
2023-05-16 11:35:00,130.25,130.25,130.06,130.07,11981.0,126.7191,126.7191,126.5343,126.544,11981.0
2023-05-16 11:40:00,130.09,130.18,129.97,130.15,8341.0,126.5635,126.651,126.4467,126.6218,8341.0
2023-05-16 11:45:00,130.14,130.14,129.95,130.02,12835.0,126.6121,126.6121,126.4273,126.4954,12835.0
2023-05-16 11:50:00,130.03,130.1,129.97,130.0,14880.0,126.5051,126.5732,126.4467,126.4759,14880.0
2023-05-16 11:55:00,130.05,130.07,129.88,130.02,14481.0,126.5245,126.544,126.3592,126.4954,14481.0
2023-05-16 12:00:00,130.0,130.07,129.99,130.05,11274.0,126.4759,126.544,126.4662,126.5245,11274.0
2023-05-16 12:05:00,130.05,130.14,130.05,130.09,13641.0,126.5245,126.6121,126.5245,126.5635,13641.0
2023-05-16 12:10:00,130.1,130.15,129.99,130.06,8101.0,126.5732,126.6218,126.4662,126.5343,8101.0
2023-05-16 12:15:00,130.06,130.07,129.91,129.95,13096.0,126.5343,126.544,126.3883,126.4273,13096.0
2023-05-16 12:20:00,129.93,130.0,129.92,129.96,8791.0,126.4078,126.4759,126.3981,126.437,8791.0
2023-05-16 12:25:00,129.94,130.05,129.9,129.98,11237.0,126.4175,126.5245,126.3786,126.4564,11237.0
2023-05-16 12:30:00,130.0,130.01,129.83,129.94,17135.0,126.4759,126.4856,126.3105,126.4175,17135.0
2023-05-16 12:35:00,129.93,130.0,129.88,129.97,7836.0,126.4078,126.4759,126.3592,126.4467,7836.0
2023-05-16 12:40:00,129.97,130.1,129.97,130.0,18424.0,126.4467,126.5732,126.4467,126.4759,18424.0
2023-05-16 12:45:00,130.03,130.05,129.89,129.93,18018.0,126.5051,126.5245,126.3689,126.4078,18018.0
2023-05-16 12:50:00,129.93,129.98,129.91,129.97,10928.0,126.4078,126.4564,126.3883,126.4467,10928.0
2023-05-16 12:55:00,129.98,130.1,129.93,129.99,28444.0,126.4564,126.5732,126.4078,126.4662,28444.0
2023-05-16 13:00:00,130.02,130.04,129.89,129.94,13537.0,126.4954,126.5148,126.3689,126.4175,13537.0
2023-05-16 13:05:00,129.94,130.04,129.94,130.0,24034.0,126.4175,126.5148,126.4175,126.4759,24034.0
2023-05-16 13:10:00,129.98,130.04,129.94,130.03,18047.0,126.4564,126.5148,126.4175,126.5051,18047.0
2023-05-16 13:15:00,130.02,130.06,129.89,129.97,16814.0,126.4954,126.5343,126.3689,126.4467,16814.0
2023-05-16 13:20:00,129.94,130.0,129.94,129.96,9777.0,126.4175,126.4759,126.4175,126.437,9777.0
2023-05-16 13:25:00,129.96,130.01,129.9,129.99,12292.0,126.437,126.4856,126.3786,126.4662,12292.0
2023-05-16 13:30:00,130.01,130.12,129.97,130.11,13329.0,126.4856,126.5926,126.4467,126.5829,13329.0
2023-05-16 13:35:00,130.11,130.36,130.09,130.34,19151.0,126.5829,126.8261,126.5635,126.8067,19151.0
2023-05-16 13:40:00,130.34,130.45,130.12,130.13,15896.0,126.8067,126.9137,126.5926,126.6024,15896.0
2023-05-16 13:45:00,130.13,130.35,130.12,130.3,10051.0,126.6024,126.8164,126.5926,126.7678,10051.0
2023-05-16 13:50:00,130.36,130.36,130.26,130.28,9427.0,126.8261,126.8261,126.7288,126.7483,9427.0
2023-05-16 13:55:00,130.28,130.32,130.26,130.27,11945.0,126.7483,126.7872,126.7288,126.7386,11945.0
2023-05-16 14:00:00,130.27,130.27,129.83,129.89,7466.0,126.7386,126.7386,126.3105,126.3689,7466.0
2023-05-16 14:05:00,129.9,129.96,129.73,129.73,6894.0,126.3786,126.437,126.2132,126.2132,6894.0
2023-05-16 14:10:00,129.71,129.75,129.66,129.7,7985.0,126.1938,126.2327,126.1451,126.184,7985.0
2023-05-16 14:15:00,129.7,129.7,129.59,129.65,21993.0,126.184,126.184,126.077,126.1354,21993.0
2023-05-16 14:20:00,129.65,129.69,129.42,129.45,12881.0,126.1354,126.1743,125.9116,125.9408,12881.0
2023-05-16 14:25:00,129.49,129.56,129.46,129.49,15608.0,125.9797,126.0478,125.9505,125.9797,15608.0
2023-05-16 14:30:00,129.5,129.57,129.45,129.56,28790.0,125.9895,126.0576,125.9408,126.0478,28790.0
2023-05-16 14:35:00,129.56,129.7,129.54,129.69,22307.0,126.0478,126.184,126.0284,126.1743,22307.0
2023-05-16 14:40:00,129.7,129.84,129.57,129.62,28020.0,126.184,126.3202,126.0576,126.1062,28020.0
2023-05-16 14:45:00,129.62,129.65,129.57,129.63,26526.0,126.1062,126.1354,126.0576,126.1159,26526.0
2023-05-16 14:50:00,129.63,129.81,129.62,129.7,68040.0,126.1159,126.291,126.1062,126.184,68040.0
2023-05-16 14:55:00,129.71,130.0,129.7,129.98,34356.0,126.1938,126.4759,126.184,126.4564,34356.0
2023-05-16 15:00:00,129.99,130.0,129.79,129.8,23806.0,126.4662,126.4759,126.2716,126.2813,23806.0
2023-05-16 15:05:00,129.8,129.88,129.76,129.78,29010.0,126.2813,126.3592,126.2424,126.2619,29010.0
2023-05-16 15:10:00,129.78,129.88,129.76,129.88,17653.0,126.2619,126.3592,126.2424,126.3592,17653.0
2023-05-16 15:15:00,129.9,130.07,129.87,129.98,18766.0,126.3786,126.544,126.3494,126.4564,18766.0
2023-05-16 15:20:00,129.99,130.1,129.99,130.09,13763.0,126.4662,126.5732,126.4662,126.5635,13763.0
2023-05-16 15:25:00,130.09,130.1,129.92,129.92,11519.0,126.5635,126.5732,126.3981,126.3981,11519.0
2023-05-16 15:30:00,129.93,130.04,129.93,129.96,13603.0,126.4078,126.5148,126.4078,126.437,13603.0
2023-05-16 15:35:00,129.96,129.96,129.86,129.88,21209.0,126.437,126.437,126.3397,126.3592,21209.0
2023-05-16 15:40:00,129.88,129.9,129.81,129.87,30481.0,126.3592,126.3786,126.291,126.3494,30481.0
2023-05-16 15:45:00,129.86,130.1,129.83,130.02,67348.0,126.3397,126.5732,126.3105,126.4954,67348.0
2023-05-16 15:50:00,130.06,130.09,129.4,129.44,83887.0,126.5343,126.5635,125.8922,125.9311,83887.0
2023-05-16 15:55:00,129.44,129.78,129.37,129.77,195299.0,125.9311,126.2619,125.863,126.2521,195299.0
2023-05-17 09:30:00,131.79,132.89,131.72,132.71,79371.0,128.2174,129.2876,128.1493,129.1124,79371.0
2023-05-17 09:35:00,132.71,132.99,132.61,132.94,29291.0,129.1124,129.3848,129.0151,129.3362,29291.0
2023-05-17 09:40:00,132.91,134.05,132.64,134.0,87558.0,129.307,130.4161,129.0443,130.3675,87558.0
2023-05-17 09:45:00,134.05,134.46,133.74,134.06,41354.0,130.4161,130.815,130.1145,130.4258,41354.0
2023-05-17 09:50:00,134.08,134.44,133.68,134.33,51870.0,130.4453,130.7955,130.0561,130.6885,51870.0
2023-05-17 09:55:00,134.4,134.51,134.07,134.29,37650.0,130.7566,130.8636,130.4356,130.6496,37650.0
2023-05-17 10:00:00,134.34,134.38,133.94,134.07,17922.0,130.6982,130.7372,130.3091,130.4356,17922.0
2023-05-17 10:05:00,134.07,134.3,134.03,134.14,21002.0,130.4356,130.6593,130.3967,130.5037,21002.0
2023-05-17 10:10:00,134.14,134.49,134.08,134.17,21504.0,130.5037,130.8442,130.4453,130.5329,21504.0
2023-05-17 10:15:00,134.18,134.42,134.06,134.42,26451.0,130.5426,130.7761,130.4258,130.7761,26451.0
2023-05-17 10:20:00,134.47,134.8,134.37,134.72,20971.0,130.8247,131.1458,130.7274,131.0679,20971.0
2023-05-17 10:25:00,134.77,134.93,134.57,134.83,19665.0,131.1166,131.2723,130.922,131.175,19665.0
2023-05-17 10:30:00,134.87,134.93,134.68,134.83,19759.0,131.2139,131.2723,131.029,131.175,19759.0
2023-05-17 10:35:00,134.86,135.12,134.86,135.02,24246.0,131.2042,131.4571,131.2042,131.3598,24246.0
2023-05-17 10:40:00,134.96,135.25,134.96,135.21,26699.0,131.3014,131.5836,131.3014,131.5447,26699.0
2023-05-17 10:45:00,135.24,135.43,135.15,135.39,19013.0,131.5738,131.7587,131.4863,131.7198,19013.0
2023-05-17 10:50:00,135.36,135.82,135.35,135.7,30115.0,131.6906,132.1381,131.6809,132.0214,30115.0
2023-05-17 10:55:00,135.73,135.92,135.64,135.86,39915.0,132.0506,132.2354,131.963,132.177,39915.0
2023-05-17 11:00:00,135.9,135.91,135.65,135.85,24861.0,132.216,132.2257,131.9727,132.1673,24861.0
2023-05-17 11:05:00,135.82,136.21,135.69,136.21,47665.0,132.1381,132.5176,132.0117,132.5176,47665.0
2023-05-17 11:10:00,136.23,136.7,136.21,136.68,50877.0,132.537,132.9943,132.5176,132.9748,50877.0
2023-05-17 11:15:00,136.67,137.1,136.52,136.98,89478.0,132.9651,133.3834,132.8192,133.2667,89478.0
2023-05-17 11:20:00,136.94,137.09,136.72,136.86,56682.0,133.2278,133.3737,133.0137,133.1499,56682.0
2023-05-17 11:25:00,136.91,137.26,136.63,137.22,27529.0,133.1986,133.5391,132.9262,133.5002,27529.0
2023-05-17 11:30:00,137.17,137.23,136.91,137.14,30283.0,133.4515,133.5099,133.1986,133.4223,30283.0
2023-05-17 11:35:00,137.16,137.18,136.26,136.43,63160.0,133.4418,133.4613,132.5662,132.7316,63160.0
2023-05-17 11:40:00,136.42,136.57,136.15,136.44,37982.0,132.7219,132.8678,132.4592,132.7413,37982.0
2023-05-17 11:45:00,136.46,136.69,136.42,136.5,31579.0,132.7608,132.9845,132.7219,132.7997,31579.0
2023-05-17 11:50:00,136.5,136.96,136.46,136.96,22559.0,132.7997,133.2472,132.7608,133.2472,22559.0
2023-05-17 11:55:00,136.97,137.28,136.75,136.75,60658.0,133.257,133.5585,133.0429,133.0429,60658.0
2023-05-17 12:00:00,136.78,137.14,136.78,137.12,27262.0,133.0721,133.4223,133.0721,133.4029,27262.0
2023-05-17 12:05:00,137.14,137.37,137.14,137.3,29984.0,133.4223,133.6461,133.4223,133.578,29984.0
2023-05-17 12:10:00,137.31,137.36,137.17,137.32,28322.0,133.5877,133.6364,133.4515,133.5975,28322.0
2023-05-17 12:15:00,137.31,137.34,136.55,136.7,35403.0,133.5877,133.6169,132.8483,132.9943,35403.0
2023-05-17 12:20:00,136.61,136.85,136.53,136.63,36595.0,132.9067,133.1402,132.8289,132.9262,36595.0
2023-05-17 12:25:00,136.65,136.96,136.62,136.87,16024.0,132.9456,133.2472,132.9164,133.1597,16024.0
2023-05-17 12:30:00,136.83,136.89,136.63,136.72,13396.0,133.1207,133.1791,132.9262,133.0137,13396.0
2023-05-17 12:35:00,136.72,136.83,136.63,136.77,14254.0,133.0137,133.1207,132.9262,133.0624,14254.0
2023-05-17 12:40:00,136.82,136.91,136.73,136.91,21255.0,133.111,133.1986,133.0235,133.1986,21255.0
2023-05-17 12:45:00,136.9,137.1,136.87,137.07,11991.0,133.1888,133.3834,133.1597,133.3542,11991.0
2023-05-17 12:50:00,137.06,137.1,136.93,137.1,12377.0,133.3445,133.3834,133.218,133.3834,12377.0
2023-05-17 12:55:00,137.09,137.24,136.98,137.22,23845.0,133.3737,133.5196,133.2667,133.5002,23845.0
2023-05-17 13:00:00,137.22,137.56,137.2,137.53,16235.0,133.5002,133.831,133.4807,133.8018,16235.0
2023-05-17 13:05:00,137.56,137.6,137.41,137.48,19335.0,133.831,133.8699,133.685,133.7531,19335.0
2023-05-17 13:10:00,137.45,137.5,137.31,137.41,41620.0,133.7239,133.7726,133.5877,133.685,41620.0
2023-05-17 13:15:00,137.42,137.49,137.35,137.42,44951.0,133.6948,133.7629,133.6267,133.6948,44951.0
2023-05-17 13:20:00,137.44,137.46,137.2,137.42,28602.0,133.7142,133.7337,133.4807,133.6948,28602.0
2023-05-17 13:25:00,137.43,137.5,137.27,137.47,15888.0,133.7045,133.7726,133.5488,133.7434,15888.0
2023-05-17 13:30:00,137.47,137.62,137.44,137.62,36929.0,133.7434,133.8893,133.7142,133.8893,36929.0
2023-05-17 13:35:00,137.59,137.6,137.4,137.42,23814.0,133.8601,133.8699,133.6753,133.6948,23814.0
2023-05-17 13:40:00,137.41,137.41,137.05,137.07,10963.0,133.685,133.685,133.3348,133.3542,10963.0
2023-05-17 13:45:00,137.06,137.74,137.05,137.66,39509.0,133.3445,134.0061,133.3348,133.9282,39509.0
2023-05-17 13:50:00,137.64,137.88,137.6,137.88,37128.0,133.9088,134.1423,133.8699,134.1423,37128.0
2023-05-17 13:55:00,137.9,137.9,137.44,137.52,12142.0,134.1617,134.1617,133.7142,133.792,12142.0
2023-05-17 14:00:00,137.54,137.57,137.32,137.32,9430.0,133.8115,133.8407,133.5975,133.5975,9430.0
2023-05-17 14:05:00,137.32,137.38,137.15,137.19,11630.0,133.5975,133.6558,133.4321,133.471,11630.0
2023-05-17 14:10:00,137.21,137.47,137.11,137.4,34907.0,133.4904,133.7434,133.3932,133.6753,34907.0
2023-05-17 14:15:00,137.38,137.51,137.37,137.46,17743.0,133.6558,133.7823,133.6461,133.7337,17743.0
2023-05-17 14:20:00,137.46,137.48,137.21,137.39,18231.0,133.7337,133.7531,133.4904,133.6656,18231.0
2023-05-17 14:25:00,137.33,137.33,137.0,137.12,14530.0,133.6072,133.6072,133.2861,133.4029,14530.0
2023-05-17 14:30:00,137.13,137.14,136.76,136.84,23234.0,133.4126,133.4223,133.0526,133.1305,23234.0
2023-05-17 14:35:00,136.86,137.15,136.86,137.03,15003.0,133.1499,133.4321,133.1499,133.3153,15003.0
2023-05-17 14:40:00,137.03,137.06,136.82,136.84,14901.0,133.3153,133.3445,133.111,133.1305,14901.0
2023-05-17 14:45:00,136.87,136.87,136.74,136.79,14549.0,133.1597,133.1597,133.0332,133.0818,14549.0
2023-05-17 14:50:00,136.84,136.84,136.64,136.72,17018.0,133.1305,133.1305,132.9359,133.0137,17018.0
2023-05-17 14:55:00,136.7,136.74,136.56,136.62,12151.0,132.9943,133.0332,132.8581,132.9164,12151.0
2023-05-17 15:00:00,136.64,136.7,136.57,136.7,17665.0,132.9359,132.9943,132.8678,132.9943,17665.0
2023-05-17 15:05:00,136.71,136.79,136.7,136.76,17831.0,133.004,133.0818,132.9943,133.0526,17831.0
2023-05-17 15:10:00,136.75,136.8,136.63,136.68,28581.0,133.0429,133.0916,132.9262,132.9748,28581.0
2023-05-17 15:15:00,136.68,136.89,136.55,136.89,32718.0,132.9748,133.1791,132.8483,133.1791,32718.0
2023-05-17 15:20:00,136.89,137.04,136.86,137.01,55748.0,133.1791,133.3251,133.1499,133.2959,55748.0
2023-05-17 15:25:00,137.01,137.22,136.95,137.22,26540.0,133.2959,133.5002,133.2375,133.5002,26540.0
2023-05-17 15:30:00,137.23,137.26,137.04,137.06,74971.0,133.5099,133.5391,133.3251,133.3445,74971.0
2023-05-17 15:35:00,137.06,137.09,136.65,136.66,38967.0,133.3445,133.3737,132.9456,132.9554,38967.0
2023-05-17 15:40:00,136.66,136.94,136.63,136.7,53550.0,132.9554,133.2278,132.9262,132.9943,53550.0
2023-05-17 15:45:00,136.67,136.77,136.61,136.75,43214.0,132.9651,133.0624,132.9067,133.0429,43214.0
2023-05-17 15:50:00,136.8,136.83,136.57,136.72,64979.0,133.0916,133.1207,132.8678,133.0137,64979.0
2023-05-17 15:55:00,136.72,136.8,136.45,136.6,189994.0,133.0137,133.0916,132.751,132.897,189994.0
2023-05-18 09:30:00,137.0,137.09,136.67,136.94,53994.0,133.2861,133.3737,132.9651,133.2278,53994.0
2023-05-18 09:35:00,136.82,137.02,136.67,136.93,26600.0,133.111,133.3056,132.9651,133.218,26600.0
2023-05-18 09:40:00,136.96,137.34,136.8,136.94,44165.0,133.2472,133.6169,133.0916,133.2278,44165.0
2023-05-18 09:45:00,137.0,137.04,136.08,136.24,37995.0,133.2861,133.3251,132.3911,132.5467,37995.0
2023-05-18 09:50:00,136.24,136.34,135.32,135.64,26357.0,132.5467,132.644,131.6517,131.963,26357.0
2023-05-18 09:55:00,135.58,135.72,135.45,135.53,17570.0,131.9046,132.0408,131.7782,131.856,17570.0
2023-05-18 10:00:00,135.53,135.53,135.02,135.44,48983.0,131.856,131.856,131.3598,131.7684,48983.0
2023-05-18 10:05:00,135.48,135.68,135.45,135.57,22143.0,131.8073,132.0019,131.7782,131.8949,22143.0
2023-05-18 10:10:00,135.51,135.71,135.43,135.5,21517.0,131.8365,132.0311,131.7587,131.8268,21517.0
2023-05-18 10:15:00,135.48,135.68,135.46,135.68,24769.0,131.8073,132.0019,131.7879,132.0019,24769.0
2023-05-18 10:20:00,135.66,136.0,135.66,136.0,15456.0,131.9825,132.3132,131.9825,132.3132,15456.0
2023-05-18 10:25:00,136.0,136.06,135.77,136.05,14645.0,132.3132,132.3716,132.0895,132.3619,14645.0
2023-05-18 10:30:00,136.14,136.4,136.09,136.22,10759.0,132.4495,132.7024,132.4008,132.5273,10759.0
2023-05-18 10:35:00,136.16,136.33,136.16,136.19,8340.0,132.4689,132.6343,132.4689,132.4981,8340.0
2023-05-18 10:40:00,136.19,136.28,135.86,135.91,57079.0,132.4981,132.5857,132.177,132.2257,57079.0
2023-05-18 10:45:00,135.92,136.45,135.92,136.28,33854.0,132.2354,132.751,132.2354,132.5857,33854.0
2023-05-18 10:50:00,136.28,136.39,136.08,136.09,53134.0,132.5857,132.6927,132.3911,132.4008,53134.0
2023-05-18 10:55:00,136.09,136.23,135.93,135.98,8174.0,132.4008,132.537,132.2451,132.2938,8174.0
2023-05-18 11:00:00,136.03,136.45,136.0,136.44,12584.0,132.3424,132.751,132.3132,132.7413,12584.0
2023-05-18 11:05:00,136.47,136.56,136.2,136.31,33273.0,132.7705,132.8581,132.5078,132.6148,33273.0
2023-05-18 11:10:00,136.35,136.48,136.25,136.47,23654.0,132.6538,132.7802,132.5565,132.7705,23654.0
2023-05-18 11:15:00,136.47,136.67,136.44,136.64,22873.0,132.7705,132.9651,132.7413,132.9359,22873.0
2023-05-18 11:20:00,136.64,136.77,136.48,136.68,15427.0,132.9359,133.0624,132.7802,132.9748,15427.0
2023-05-18 11:25:00,136.63,136.66,136.11,136.39,45234.0,132.9262,132.9554,132.4203,132.6927,45234.0
2023-05-18 11:30:00,136.37,136.5,136.3,136.32,26004.0,132.6732,132.7997,132.6051,132.6246,26004.0
2023-05-18 11:35:00,136.34,136.35,136.07,136.3,31221.0,132.644,132.6538,132.3813,132.6051,31221.0
2023-05-18 11:40:00,136.3,136.3,135.84,135.89,38074.0,132.6051,132.6051,132.1576,132.2062,38074.0
2023-05-18 11:45:00,135.86,136.32,135.86,136.27,33894.0,132.177,132.6246,132.177,132.5759,33894.0
2023-05-18 11:50:00,136.28,136.6,136.24,136.59,10405.0,132.5857,132.897,132.5467,132.8873,10405.0
2023-05-18 11:55:00,136.64,136.73,136.25,136.4,57132.0,132.9359,133.0235,132.5565,132.7024,57132.0
2023-05-18 12:00:00,136.38,136.53,136.2,136.2,7230.0,132.6829,132.8289,132.5078,132.5078,7230.0
2023-05-18 12:05:00,136.19,136.2,135.9,135.93,7921.0,132.4981,132.5078,132.216,132.2451,7921.0
2023-05-18 12:10:00,135.93,136.11,135.74,135.74,7367.0,132.2451,132.4203,132.0603,132.0603,7367.0
2023-05-18 12:15:00,135.68,135.83,135.64,135.76,14310.0,132.0019,132.1479,131.963,132.0798,14310.0
2023-05-18 12:20:00,135.8,135.92,135.67,135.9,24964.0,132.1187,132.2354,131.9922,132.216,24964.0
2023-05-18 12:25:00,135.85,135.89,135.64,135.69,28966.0,132.1673,132.2062,131.963,132.0117,28966.0
2023-05-18 12:30:00,135.68,135.7,135.25,135.39,18980.0,132.0019,132.0214,131.5836,131.7198,18980.0
2023-05-18 12:35:00,135.41,135.53,135.31,135.34,10510.0,131.7392,131.856,131.642,131.6711,10510.0
2023-05-18 12:40:00,135.4,135.6,135.37,135.6,13339.0,131.7295,131.9241,131.7003,131.9241,13339.0
2023-05-18 12:45:00,135.55,135.59,135.34,135.51,28235.0,131.8754,131.9144,131.6711,131.8365,28235.0
2023-05-18 12:50:00,135.5,135.5,135.27,135.29,13646.0,131.8268,131.8268,131.603,131.6225,13646.0
2023-05-18 12:55:00,135.29,135.34,135.07,135.15,13806.0,131.6225,131.6711,131.4085,131.4863,13806.0
2023-05-18 13:00:00,135.1,135.2,134.93,134.97,16371.0,131.4376,131.5349,131.2723,131.3112,16371.0
2023-05-18 13:05:00,134.97,134.99,134.61,134.68,16586.0,131.3112,131.3306,130.9609,131.029,16586.0
2023-05-18 13:10:00,134.67,134.87,134.58,134.78,12642.0,131.0193,131.2139,130.9317,131.1263,12642.0
2023-05-18 13:15:00,134.83,134.96,134.69,134.96,11831.0,131.175,131.3014,131.0388,131.3014,11831.0
2023-05-18 13:20:00,135.0,135.03,134.86,135.0,10122.0,131.3404,131.3695,131.2042,131.3404,10122.0
2023-05-18 13:25:00,134.97,135.04,134.52,134.52,16981.0,131.3112,131.3793,130.8734,130.8734,16981.0
2023-05-18 13:30:00,134.53,134.77,134.5,134.77,7815.0,130.8831,131.1166,130.8539,131.1166,7815.0
2023-05-18 13:35:00,134.75,134.85,134.63,134.63,7780.0,131.0971,131.1944,130.9804,130.9804,7780.0
2023-05-18 13:40:00,134.63,134.71,134.62,134.62,4590.0,130.9804,131.0582,130.9707,130.9707,4590.0
2023-05-18 13:45:00,134.68,134.83,134.5,134.77,8464.0,131.029,131.175,130.8539,131.1166,8464.0
2023-05-18 13:50:00,134.77,134.8,134.59,134.6,6511.0,131.1166,131.1458,130.9415,130.9512,6511.0
2023-05-18 13:55:00,134.63,134.74,134.49,134.73,8169.0,130.9804,131.0874,130.8442,131.0777,8169.0
2023-05-18 14:00:00,134.72,134.91,134.71,134.86,7909.0,131.0679,131.2528,131.0582,131.2042,7909.0
2023-05-18 14:05:00,134.9,135.14,134.9,135.1,11382.0,131.2431,131.4766,131.2431,131.4376,11382.0
2023-05-18 14:10:00,135.14,135.31,135.1,135.28,16002.0,131.4766,131.642,131.4376,131.6128,16002.0
2023-05-18 14:15:00,135.3,135.39,135.29,135.37,16723.0,131.6322,131.7198,131.6225,131.7003,16723.0
2023-05-18 14:20:00,135.37,135.43,135.3,135.36,14407.0,131.7003,131.7587,131.6322,131.6906,14407.0
2023-05-18 14:25:00,135.36,135.59,135.33,135.49,18040.0,131.6906,131.9144,131.6614,131.8171,18040.0
2023-05-18 14:30:00,135.5,135.77,135.48,135.66,14819.0,131.8268,132.0895,131.8073,131.9825,14819.0
2023-05-18 14:35:00,135.68,135.69,135.53,135.67,19566.0,132.0019,132.0117,131.856,131.9922,19566.0
2023-05-18 14:40:00,135.68,135.76,135.5,135.59,40084.0,132.0019,132.0798,131.8268,131.9144,40084.0
2023-05-18 14:45:00,135.63,135.66,135.53,135.53,5996.0,131.9533,131.9825,131.856,131.856,5996.0
2023-05-18 14:50:00,135.54,135.55,135.39,135.44,8236.0,131.8657,131.8754,131.7198,131.7684,8236.0
2023-05-18 14:55:00,135.42,135.42,135.21,135.31,18931.0,131.749,131.749,131.5447,131.642,18931.0
2023-05-18 15:00:00,135.34,135.42,135.22,135.24,26221.0,131.6711,131.749,131.5544,131.5738,26221.0
2023-05-18 15:05:00,135.24,135.42,135.2,135.38,24947.0,131.5738,131.749,131.5349,131.7101,24947.0
2023-05-18 15:10:00,135.41,135.47,135.29,135.31,11947.0,131.7392,131.7976,131.6225,131.642,11947.0
2023-05-18 15:15:00,135.32,135.4,135.24,135.3,14435.0,131.6517,131.7295,131.5738,131.6322,14435.0
2023-05-18 15:20:00,135.31,135.48,135.29,135.39,19455.0,131.642,131.8073,131.6225,131.7198,19455.0
2023-05-18 15:25:00,135.4,135.42,135.32,135.36,19015.0,131.7295,131.749,131.6517,131.6906,19015.0
2023-05-18 15:30:00,135.38,135.53,135.33,135.53,48296.0,131.7101,131.856,131.6614,131.856,48296.0
2023-05-18 15:35:00,135.53,135.77,135.46,135.7,22987.0,131.856,132.0895,131.7879,132.0214,22987.0
2023-05-18 15:40:00,135.69,135.97,135.68,135.93,34059.0,132.0117,132.2841,132.0019,132.2451,34059.0
2023-05-18 15:45:00,135.96,136.08,135.9,136.0,46321.0,132.2743,132.3911,132.216,132.3132,46321.0
2023-05-18 15:50:00,136.01,136.14,135.84,135.86,73708.0,132.323,132.4495,132.1576,132.177,73708.0
2023-05-18 15:55:00,135.86,136.15,135.85,136.12,157962.0,132.177,132.4592,132.1673,132.43,157962.0
2023-05-19 09:30:00,136.5,136.65,135.25,135.67,101804.0,132.7997,132.9456,131.5836,131.9922,101804.0
2023-05-19 09:35:00,135.71,136.36,135.64,135.99,61174.0,132.0311,132.6635,131.963,132.3035,61174.0
2023-05-19 09:40:00,135.99,136.35,135.82,135.91,40255.0,132.3035,132.6538,132.1381,132.2257,40255.0
2023-05-19 09:45:00,135.83,136.02,135.61,135.77,28227.0,132.1479,132.3327,131.9338,132.0895,28227.0
2023-05-19 09:50:00,135.79,136.34,135.74,136.21,30044.0,132.1089,132.644,132.0603,132.5176,30044.0
2023-05-19 09:55:00,136.24,136.31,135.84,135.91,25856.0,132.5467,132.6148,132.1576,132.2257,25856.0
2023-05-19 10:00:00,135.89,136.26,135.89,136.2,29504.0,132.2062,132.5662,132.2062,132.5078,29504.0
2023-05-19 10:05:00,136.22,136.32,136.13,136.15,24106.0,132.5273,132.6246,132.4397,132.4592,24106.0
2023-05-19 10:10:00,136.15,136.15,135.89,136.01,37434.0,132.4592,132.4592,132.2062,132.323,37434.0
2023-05-19 10:15:00,136.03,136.25,135.98,136.24,19544.0,132.3424,132.5565,132.2938,132.5467,19544.0
2023-05-19 10:20:00,136.23,136.4,136.23,136.33,30907.0,132.537,132.7024,132.537,132.6343,30907.0
2023-05-19 10:25:00,136.29,136.61,136.23,136.54,20021.0,132.5954,132.9067,132.537,132.8386,20021.0
2023-05-19 10:30:00,136.54,136.63,136.39,136.54,13434.0,132.8386,132.9262,132.6927,132.8386,13434.0
2023-05-19 10:35:00,136.53,136.57,136.29,136.34,28447.0,132.8289,132.8678,132.5954,132.644,28447.0
2023-05-19 10:40:00,136.34,136.36,136.05,136.07,21915.0,132.644,132.6635,132.3619,132.3813,21915.0
2023-05-19 10:45:00,136.06,136.4,135.97,136.39,42327.0,132.3716,132.7024,132.2841,132.6927,42327.0
2023-05-19 10:50:00,136.38,136.91,136.38,136.86,25816.0,132.6829,133.1986,132.6829,133.1499,25816.0
2023-05-19 10:55:00,136.83,136.87,136.62,136.71,15916.0,133.1207,133.1597,132.9164,133.004,15916.0
2023-05-19 11:00:00,136.71,136.73,136.38,136.43,35350.0,133.004,133.0235,132.6829,132.7316,35350.0
2023-05-19 11:05:00,136.4,136.56,136.31,136.41,45185.0,132.7024,132.8581,132.6148,132.7121,45185.0
2023-05-19 11:10:00,136.4,136.55,136.23,136.3,42232.0,132.7024,132.8483,132.537,132.6051,42232.0
2023-05-19 11:15:00,136.32,136.34,135.98,136.05,21903.0,132.6246,132.644,132.2938,132.3619,21903.0
2023-05-19 11:20:00,136.07,136.16,135.79,135.89,23260.0,132.3813,132.4689,132.1089,132.2062,23260.0
2023-05-19 11:25:00,135.93,135.96,135.73,135.87,61168.0,132.2451,132.2743,132.0506,132.1868,61168.0
2023-05-19 11:30:00,135.81,135.96,135.77,135.94,20962.0,132.1284,132.2743,132.0895,132.2549,20962.0
2023-05-19 11:35:00,135.94,135.94,135.44,135.65,19026.0,132.2549,132.2549,131.7684,131.9727,19026.0
2023-05-19 11:40:00,135.65,135.74,135.52,135.73,19054.0,131.9727,132.0603,131.8463,132.0506,19054.0
2023-05-19 11:45:00,135.74,135.91,135.53,135.86,53070.0,132.0603,132.2257,131.856,132.177,53070.0
2023-05-19 11:50:00,135.88,135.97,135.76,135.81,20156.0,132.1965,132.2841,132.0798,132.1284,20156.0
2023-05-19 11:55:00,135.8,136.05,135.8,135.84,26544.0,132.1187,132.3619,132.1187,132.1576,26544.0
2023-05-19 12:00:00,135.82,135.91,135.67,135.69,13206.0,132.1381,132.2257,131.9922,132.0117,13206.0
2023-05-19 12:05:00,135.73,135.73,135.46,135.56,14390.0,132.0506,132.0506,131.7879,131.8852,14390.0
2023-05-19 12:10:00,135.53,135.69,135.46,135.67,17133.0,131.856,132.0117,131.7879,131.9922,17133.0
2023-05-19 12:15:00,135.69,135.74,135.53,135.57,27733.0,132.0117,132.0603,131.856,131.8949,27733.0
2023-05-19 12:20:00,135.6,135.67,135.45,135.51,25989.0,131.9241,131.9922,131.7782,131.8365,25989.0
2023-05-19 12:25:00,135.48,135.49,135.32,135.39,6734.0,131.8073,131.8171,131.6517,131.7198,6734.0
2023-05-19 12:30:00,135.38,135.38,134.96,135.11,12930.0,131.7101,131.7101,131.3014,131.4474,12930.0
2023-05-19 12:35:00,135.09,135.21,134.99,135.14,10511.0,131.4279,131.5447,131.3306,131.4766,10511.0
2023-05-19 12:40:00,135.15,135.23,134.98,134.98,9012.0,131.4863,131.5641,131.3209,131.3209,9012.0
2023-05-19 12:45:00,135.02,135.2,134.98,135.17,11937.0,131.3598,131.5349,131.3209,131.5057,11937.0
2023-05-19 12:50:00,135.16,135.36,135.16,135.34,35918.0,131.496,131.6906,131.496,131.6711,35918.0
2023-05-19 12:55:00,135.37,135.37,135.3,135.34,14207.0,131.7003,131.7003,131.6322,131.6711,14207.0
2023-05-19 13:00:00,135.36,135.52,135.32,135.36,15448.0,131.6906,131.8463,131.6517,131.6906,15448.0
2023-05-19 13:05:00,135.36,135.46,135.32,135.42,16277.0,131.6906,131.7879,131.6517,131.749,16277.0
2023-05-19 13:10:00,135.4,135.43,135.31,135.36,30342.0,131.7295,131.7587,131.642,131.6906,30342.0
2023-05-19 13:15:00,135.37,135.45,135.26,135.34,15993.0,131.7003,131.7782,131.5933,131.6711,15993.0
2023-05-19 13:20:00,135.32,135.35,135.18,135.33,9550.0,131.6517,131.6809,131.5155,131.6614,9550.0
2023-05-19 13:25:00,135.3,135.4,135.26,135.4,18161.0,131.6322,131.7295,131.5933,131.7295,18161.0
2023-05-19 13:30:00,135.38,135.46,135.32,135.46,15847.0,131.7101,131.7879,131.6517,131.7879,15847.0
2023-05-19 13:35:00,135.46,135.49,135.25,135.34,20664.0,131.7879,131.8171,131.5836,131.6711,20664.0
2023-05-19 13:40:00,135.32,135.32,135.18,135.22,16790.0,131.6517,131.6517,131.5155,131.5544,16790.0
2023-05-19 13:45:00,135.22,135.32,135.22,135.24,18937.0,131.5544,131.6517,131.5544,131.5738,18937.0
2023-05-19 13:50:00,135.24,135.31,135.12,135.16,16009.0,131.5738,131.642,131.4571,131.496,16009.0
2023-05-19 13:55:00,135.17,135.17,135.01,135.01,10858.0,131.5057,131.5057,131.3501,131.3501,10858.0
2023-05-19 14:00:00,135.01,135.09,134.84,134.84,15233.0,131.3501,131.4279,131.1847,131.1847,15233.0
2023-05-19 14:05:00,134.83,134.96,134.76,134.9,22393.0,131.175,131.3014,131.1069,131.2431,22393.0
2023-05-19 14:10:00,134.88,134.92,134.82,134.84,11574.0,131.2236,131.2625,131.1652,131.1847,11574.0
2023-05-19 14:15:00,134.84,135.09,134.78,135.08,39279.0,131.1847,131.4279,131.1263,131.4182,39279.0
2023-05-19 14:20:00,135.11,135.13,135.01,135.03,12216.0,131.4474,131.4668,131.3501,131.3695,12216.0
2023-05-19 14:25:00,135.03,135.06,134.97,135.01,47145.0,131.3695,131.3987,131.3112,131.3501,47145.0
2023-05-19 14:30:00,135.0,135.03,134.94,135.01,28973.0,131.3404,131.3695,131.282,131.3501,28973.0
2023-05-19 14:35:00,135.01,135.04,134.98,135.02,17931.0,131.3501,131.3793,131.3209,131.3598,17931.0
2023-05-19 14:40:00,135.02,135.12,134.99,135.12,13956.0,131.3598,131.4571,131.3306,131.4571,13956.0
2023-05-19 14:45:00,135.09,135.09,134.89,134.9,9978.0,131.4279,131.4279,131.2333,131.2431,9978.0
2023-05-19 14:50:00,134.9,134.94,134.85,134.9,64194.0,131.2431,131.282,131.1944,131.2431,64194.0
2023-05-19 14:55:00,134.91,134.97,134.9,134.96,41966.0,131.2528,131.3112,131.2431,131.3014,41966.0
2023-05-19 15:00:00,134.96,134.98,134.89,134.94,22226.0,131.3014,131.3209,131.2333,131.282,22226.0
2023-05-19 15:05:00,134.93,134.96,134.7,134.8,47840.0,131.2723,131.3014,131.0485,131.1458,47840.0
2023-05-19 15:10:00,134.8,135.01,134.8,134.96,23053.0,131.1458,131.3501,131.1458,131.3014,23053.0
2023-05-19 15:15:00,134.97,135.04,134.91,134.93,13625.0,131.3112,131.3793,131.2528,131.2723,13625.0
2023-05-19 15:20:00,134.9,135.0,134.82,134.93,24612.0,131.2431,131.3404,131.1652,131.2723,24612.0
2023-05-19 15:25:00,134.94,134.94,134.75,134.83,16082.0,131.282,131.282,131.0971,131.175,16082.0
2023-05-19 15:30:00,134.83,134.91,134.79,134.89,34881.0,131.175,131.2528,131.136,131.2333,34881.0
2023-05-19 15:35:00,134.9,135.11,134.86,135.05,28909.0,131.2431,131.4474,131.2042,131.389,28909.0
2023-05-19 15:40:00,135.05,135.24,135.03,135.21,41530.0,131.389,131.5738,131.3695,131.5447,41530.0
2023-05-19 15:45:00,135.22,135.31,135.18,135.3,48212.0,131.5544,131.642,131.5155,131.6322,48212.0
2023-05-19 15:50:00,135.33,135.43,135.01,135.02,129919.0,131.6614,131.7587,131.3501,131.3598,129919.0
2023-05-19 15:55:00,135.03,135.27,134.82,135.06,320634.0,131.3695,131.603,131.1652,131.3987,320634.0
2023-05-22 09:30:00,135.7,136.19,135.7,135.95,29645.0,132.0214,132.4981,132.0214,132.2646,29645.0
2023-05-22 09:35:00,135.86,136.04,135.75,136.03,4540.0,132.177,132.3522,132.07,132.3424,4540.0
2023-05-22 09:40:00,136.04,136.6,136.03,136.08,20618.0,132.3522,132.897,132.3424,132.3911,20618.0
2023-05-22 09:45:00,136.06,136.16,135.61,135.61,6287.0,132.3716,132.4689,131.9338,131.9338,6287.0
2023-05-22 09:50:00,135.61,135.63,134.84,134.84,19217.0,131.9338,131.9533,131.1847,131.1847,19217.0
2023-05-22 09:55:00,134.88,135.43,134.83,135.28,45228.0,131.2236,131.7587,131.175,131.6128,45228.0
2023-05-22 10:00:00,135.28,135.6,135.17,135.49,21725.0,131.6128,131.9241,131.5057,131.8171,21725.0
2023-05-22 10:05:00,135.38,135.5,135.19,135.3,23935.0,131.7101,131.8268,131.5252,131.6322,23935.0
2023-05-22 10:10:00,135.32,135.68,135.32,135.62,10689.0,131.6517,132.0019,131.6517,131.9435,10689.0
2023-05-22 10:15:00,135.61,136.17,135.59,136.14,10827.0,131.9338,132.4786,131.9144,132.4495,10827.0
2023-05-22 10:20:00,136.18,136.26,136.0,136.24,19748.0,132.4884,132.5662,132.3132,132.5467,19748.0
2023-05-22 10:25:00,136.24,136.5,136.14,136.42,38141.0,132.5467,132.7997,132.4495,132.7219,38141.0
2023-05-22 10:30:00,136.43,136.49,136.07,136.21,42141.0,132.7316,132.79,132.3813,132.5176,42141.0
2023-05-22 10:35:00,136.22,136.34,135.86,135.98,27407.0,132.5273,132.644,132.177,132.2938,27407.0
2023-05-22 10:40:00,136.09,136.13,135.86,135.88,26640.0,132.4008,132.4397,132.177,132.1965,26640.0
2023-05-22 10:45:00,135.9,136.12,135.7,135.75,20639.0,132.216,132.43,132.0214,132.07,20639.0
2023-05-22 10:50:00,135.7,135.9,135.56,135.79,34365.0,132.0214,132.216,131.8852,132.1089,34365.0
2023-05-22 10:55:00,135.8,135.87,135.54,135.83,17111.0,132.1187,132.1868,131.8657,132.1479,17111.0
2023-05-22 11:00:00,135.93,136.15,135.92,136.13,9192.0,132.2451,132.4592,132.2354,132.4397,9192.0
2023-05-22 11:05:00,136.14,136.46,136.08,136.36,19732.0,132.4495,132.7608,132.3911,132.6635,19732.0
2023-05-22 11:10:00,136.39,136.55,136.28,136.47,12843.0,132.6927,132.8483,132.5857,132.7705,12843.0
2023-05-22 11:15:00,136.49,136.52,136.39,136.49,15325.0,132.79,132.8192,132.6927,132.79,15325.0
2023-05-22 11:20:00,136.49,136.54,136.32,136.41,14928.0,132.79,132.8386,132.6246,132.7121,14928.0
2023-05-22 11:25:00,136.42,136.45,136.23,136.41,16519.0,132.7219,132.751,132.537,132.7121,16519.0
2023-05-22 11:30:00,136.44,136.53,136.33,136.36,23168.0,132.7413,132.8289,132.6343,132.6635,23168.0
2023-05-22 11:35:00,136.4,136.46,136.28,136.29,11592.0,132.7024,132.7608,132.5857,132.5954,11592.0
2023-05-22 11:40:00,136.29,136.42,136.25,136.41,13531.0,132.5954,132.7219,132.5565,132.7121,13531.0
2023-05-22 11:45:00,136.41,136.43,136.29,136.43,10888.0,132.7121,132.7316,132.5954,132.7316,10888.0
2023-05-22 11:50:00,136.43,136.63,136.4,136.63,12332.0,132.7316,132.9262,132.7024,132.9262,12332.0
2023-05-22 11:55:00,136.61,136.7,136.53,136.58,22979.0,132.9067,132.9943,132.8289,132.8775,22979.0
2023-05-22 12:00:00,136.6,136.76,136.55,136.73,9696.0,132.897,133.0526,132.8483,133.0235,9696.0
2023-05-22 12:05:00,136.74,136.74,136.39,136.39,7180.0,133.0332,133.0332,132.6927,132.6927,7180.0
2023-05-22 12:10:00,136.37,136.4,136.21,136.22,14527.0,132.6732,132.7024,132.5176,132.5273,14527.0
2023-05-22 12:15:00,136.22,136.4,136.16,136.29,16175.0,132.5273,132.7024,132.4689,132.5954,16175.0
2023-05-22 12:20:00,136.26,136.34,136.07,136.11,15302.0,132.5662,132.644,132.3813,132.4203,15302.0
2023-05-22 12:25:00,136.11,136.14,136.07,136.11,10621.0,132.4203,132.4495,132.3813,132.4203,10621.0
2023-05-22 12:30:00,136.08,136.21,136.05,136.2,9544.0,132.3911,132.5176,132.3619,132.5078,9544.0
2023-05-22 12:35:00,136.19,136.21,136.04,136.04,14767.0,132.4981,132.5176,132.3522,132.3522,14767.0
2023-05-22 12:40:00,136.07,136.08,135.88,135.9,6135.0,132.3813,132.3911,132.1965,132.216,6135.0
2023-05-22 12:45:00,135.86,135.88,135.59,135.59,11271.0,132.177,132.1965,131.9144,131.9144,11271.0
2023-05-22 12:50:00,135.58,135.69,135.49,135.62,18867.0,131.9046,132.0117,131.8171,131.9435,18867.0
2023-05-22 12:55:00,135.62,135.85,135.61,135.84,14787.0,131.9435,132.1673,131.9338,132.1576,14787.0
2023-05-22 13:00:00,135.84,136.0,135.84,135.91,15175.0,132.1576,132.3132,132.1576,132.2257,15175.0
2023-05-22 13:05:00,135.91,135.91,135.72,135.81,43157.0,132.2257,132.2257,132.0408,132.1284,43157.0
2023-05-22 13:10:00,135.82,136.11,135.75,135.82,35373.0,132.1381,132.4203,132.07,132.1381,35373.0
2023-05-22 13:15:00,135.8,136.05,135.7,136.04,11614.0,132.1187,132.3619,132.0214,132.3522,11614.0
2023-05-22 13:20:00,135.92,135.99,135.88,135.92,8482.0,132.2354,132.3035,132.1965,132.2354,8482.0
2023-05-22 13:25:00,135.94,136.01,135.9,135.96,7460.0,132.2549,132.323,132.216,132.2743,7460.0
2023-05-22 13:30:00,135.96,136.02,135.93,135.97,14190.0,132.2743,132.3327,132.2451,132.2841,14190.0
2023-05-22 13:35:00,135.99,136.07,135.98,136.06,10802.0,132.3035,132.3813,132.2938,132.3716,10802.0
2023-05-22 13:40:00,136.05,136.15,136.0,136.11,21630.0,132.3619,132.4592,132.3132,132.4203,21630.0
2023-05-22 13:45:00,136.13,136.19,136.02,136.03,20928.0,132.4397,132.4981,132.3327,132.3424,20928.0
2023-05-22 13:50:00,136.03,136.04,135.92,135.92,13688.0,132.3424,132.3522,132.2354,132.2354,13688.0
2023-05-22 13:55:00,135.92,136.03,135.85,135.91,11794.0,132.2354,132.3424,132.1673,132.2257,11794.0
2023-05-22 14:00:00,135.85,135.9,135.76,135.82,11610.0,132.1673,132.216,132.0798,132.1381,11610.0
2023-05-22 14:05:00,135.83,135.89,135.78,135.85,13136.0,132.1479,132.2062,132.0992,132.1673,13136.0
2023-05-22 14:10:00,135.84,135.91,135.81,135.84,9936.0,132.1576,132.2257,132.1284,132.1576,9936.0
2023-05-22 14:15:00,135.84,135.91,135.79,135.9,11839.0,132.1576,132.2257,132.1089,132.216,11839.0
2023-05-22 14:20:00,135.92,136.14,135.89,136.05,11893.0,132.2354,132.4495,132.2062,132.3619,11893.0
2023-05-22 14:25:00,136.0,136.17,136.0,136.1,10997.0,132.3132,132.4786,132.3132,132.4105,10997.0
2023-05-22 14:30:00,136.11,136.17,136.08,136.09,6463.0,132.4203,132.4786,132.3911,132.4008,6463.0
2023-05-22 14:35:00,136.07,136.07,135.91,135.93,4583.0,132.3813,132.3813,132.2257,132.2451,4583.0
2023-05-22 14:40:00,135.93,136.08,135.89,136.08,9307.0,132.2451,132.3911,132.2062,132.3911,9307.0
2023-05-22 14:45:00,136.06,136.14,136.03,136.1,10254.0,132.3716,132.4495,132.3424,132.4105,10254.0
2023-05-22 14:50:00,136.12,136.27,136.1,136.1,18251.0,132.43,132.5759,132.4105,132.4105,18251.0
2023-05-22 14:55:00,136.1,136.14,135.95,136.07,10055.0,132.4105,132.4495,132.2646,132.3813,10055.0
2023-05-22 15:00:00,136.06,136.14,136.03,136.03,11629.0,132.3716,132.4495,132.3424,132.3424,11629.0
2023-05-22 15:05:00,136.05,136.11,136.04,136.1,8486.0,132.3619,132.4203,132.3522,132.4105,8486.0
2023-05-22 15:10:00,136.1,136.1,135.99,136.07,12845.0,132.4105,132.4105,132.3035,132.3813,12845.0
2023-05-22 15:15:00,136.06,136.06,135.89,135.96,18145.0,132.3716,132.3716,132.2062,132.2743,18145.0
2023-05-22 15:20:00,135.97,135.99,135.91,135.96,12995.0,132.2841,132.3035,132.2257,132.2743,12995.0
2023-05-22 15:25:00,135.96,135.98,135.75,135.76,24808.0,132.2743,132.2938,132.07,132.0798,24808.0
2023-05-22 15:30:00,135.77,135.89,135.75,135.81,22117.0,132.0895,132.2062,132.07,132.1284,22117.0
2023-05-22 15:35:00,135.81,135.84,135.74,135.77,19613.0,132.1284,132.1576,132.0603,132.0895,19613.0
2023-05-22 15:40:00,135.77,135.77,135.63,135.68,28791.0,132.0895,132.0895,131.9533,132.0019,28791.0
2023-05-22 15:45:00,135.67,135.84,135.66,135.79,34364.0,131.9922,132.1576,131.9825,132.1089,34364.0
2023-05-22 15:50:00,135.79,135.79,135.43,135.62,83141.0,132.1089,132.1089,131.7587,131.9435,83141.0
2023-05-22 15:55:00,135.64,135.67,135.39,135.63,258870.0,131.963,131.9922,131.7198,131.9533,258870.0
2023-05-23 09:30:00,135.01,135.35,134.89,134.96,31738.0,131.3501,131.6809,131.2333,131.3014,31738.0
2023-05-23 09:35:00,134.96,135.1,134.87,134.97,22894.0,131.3014,131.4376,131.2139,131.3112,22894.0
2023-05-23 09:40:00,134.97,135.24,134.96,135.17,14950.0,131.3112,131.5738,131.3014,131.5057,14950.0
2023-05-23 09:45:00,135.17,135.18,135.03,135.1,16770.0,131.5057,131.5155,131.3695,131.4376,16770.0
2023-05-23 09:50:00,135.06,135.12,134.78,134.86,42049.0,131.3987,131.4571,131.1263,131.2042,42049.0
2023-05-23 09:55:00,134.83,134.86,134.48,134.62,29656.0,131.175,131.2042,130.8345,130.9707,29656.0
2023-05-23 10:00:00,134.61,134.69,134.58,134.66,23651.0,130.9609,131.0388,130.9317,131.0096,23651.0
2023-05-23 10:05:00,134.65,134.79,134.52,134.72,27553.0,130.9998,131.136,130.8734,131.0679,27553.0
2023-05-23 10:10:00,134.72,134.74,134.6,134.66,9887.0,131.0679,131.0874,130.9512,131.0096,9887.0
2023-05-23 10:15:00,134.66,134.71,134.52,134.71,26189.0,131.0096,131.0582,130.8734,131.0582,26189.0
2023-05-23 10:20:00,134.67,134.72,134.51,134.51,18515.0,131.0193,131.0679,130.8636,130.8636,18515.0
2023-05-23 10:25:00,134.51,134.71,134.33,134.69,22183.0,130.8636,131.0582,130.6885,131.0388,22183.0
2023-05-23 10:30:00,134.69,134.78,134.58,134.66,17789.0,131.0388,131.1263,130.9317,131.0096,17789.0
2023-05-23 10:35:00,134.64,134.7,134.56,134.68,12707.0,130.9901,131.0485,130.9123,131.029,12707.0
2023-05-23 10:40:00,134.65,134.66,134.2,134.25,16138.0,130.9998,131.0096,130.562,130.6107,16138.0
2023-05-23 10:45:00,134.18,134.33,134.13,134.18,126124.0,130.5426,130.6885,130.4939,130.5426,126124.0
2023-05-23 10:50:00,134.18,134.42,134.03,134.03,15200.0,130.5426,130.7761,130.3967,130.3967,15200.0
2023-05-23 10:55:00,134.08,134.16,133.63,133.67,17857.0,130.4453,130.5231,130.0075,130.0464,17857.0
2023-05-23 11:00:00,133.73,133.88,133.67,133.78,11349.0,130.1048,130.2507,130.0464,130.1534,11349.0
2023-05-23 11:05:00,133.78,134.15,133.78,134.13,13307.0,130.1534,130.5134,130.1534,130.4939,13307.0
2023-05-23 11:10:00,134.11,134.19,133.96,134.04,12944.0,130.4745,130.5523,130.3285,130.4064,12944.0
2023-05-23 11:15:00,134.04,134.16,134.0,134.09,9682.0,130.4064,130.5231,130.3675,130.455,9682.0
2023-05-23 11:20:00,134.11,134.31,133.99,134.28,15601.0,130.4745,130.6691,130.3577,130.6399,15601.0
2023-05-23 11:25:00,134.28,134.36,134.23,134.24,8439.0,130.6399,130.7177,130.5912,130.601,8439.0
2023-05-23 11:30:00,134.27,134.34,134.05,134.05,10597.0,130.6301,130.6982,130.4161,130.4161,10597.0
2023-05-23 11:35:00,134.04,134.04,133.9,133.9,6649.0,130.4064,130.4064,130.2702,130.2702,6649.0
2023-05-23 11:40:00,133.88,133.89,133.67,133.67,12627.0,130.2507,130.2604,130.0464,130.0464,12627.0
2023-05-23 11:45:00,133.65,133.79,133.65,133.74,9469.0,130.027,130.1632,130.027,130.1145,9469.0
2023-05-23 11:50:00,133.74,134.12,133.74,134.06,16256.0,130.1145,130.4842,130.1145,130.4258,16256.0
2023-05-23 11:55:00,134.03,134.07,133.9,133.94,55535.0,130.3967,130.4356,130.2702,130.3091,55535.0
2023-05-23 12:00:00,133.94,134.05,133.9,133.94,10662.0,130.3091,130.4161,130.2702,130.3091,10662.0
2023-05-23 12:05:00,133.94,133.96,133.75,133.84,18836.0,130.3091,130.3285,130.1242,130.2118,18836.0
2023-05-23 12:10:00,133.81,133.88,133.73,133.87,13377.0,130.1826,130.2507,130.1048,130.241,13377.0
2023-05-23 12:15:00,133.85,133.9,133.77,133.77,18713.0,130.2215,130.2702,130.1437,130.1437,18713.0
2023-05-23 12:20:00,133.81,133.88,133.73,133.88,4199.0,130.1826,130.2507,130.1048,130.2507,4199.0
2023-05-23 12:25:00,133.88,133.88,133.63,133.72,9777.0,130.2507,130.2507,130.0075,130.0951,9777.0
2023-05-23 12:30:00,133.72,133.85,133.72,133.85,12942.0,130.0951,130.2215,130.0951,130.2215,12942.0
2023-05-23 12:35:00,133.85,133.92,133.75,133.85,22267.0,130.2215,130.2896,130.1242,130.2215,22267.0
2023-05-23 12:40:00,133.87,134.01,133.86,133.94,14771.0,130.241,130.3772,130.2313,130.3091,14771.0
2023-05-23 12:45:00,134.0,134.06,133.9,133.93,7064.0,130.3675,130.4258,130.2702,130.2994,7064.0
2023-05-23 12:50:00,133.94,134.01,133.91,133.99,29902.0,130.3091,130.3772,130.2799,130.3577,29902.0
2023-05-23 12:55:00,133.98,134.06,133.96,134.0,14898.0,130.348,130.4258,130.3285,130.3675,14898.0
2023-05-23 13:00:00,134.0,134.04,133.82,133.82,9053.0,130.3675,130.4064,130.1923,130.1923,9053.0
2023-05-23 13:05:00,133.84,133.96,133.77,133.95,8975.0,130.2118,130.3285,130.1437,130.3188,8975.0
2023-05-23 13:10:00,133.96,134.09,133.95,134.03,15086.0,130.3285,130.455,130.3188,130.3967,15086.0
2023-05-23 13:15:00,134.06,134.18,134.04,134.14,13865.0,130.4258,130.5426,130.4064,130.5037,13865.0
2023-05-23 13:20:00,134.14,134.29,134.12,134.24,35840.0,130.5037,130.6496,130.4842,130.601,35840.0
2023-05-23 13:25:00,134.25,134.32,134.0,134.02,37330.0,130.6107,130.6788,130.3675,130.3869,37330.0
2023-05-23 13:30:00,134.0,134.03,133.77,133.77,18580.0,130.3675,130.3967,130.1437,130.1437,18580.0
2023-05-23 13:35:00,133.79,133.92,133.77,133.84,20829.0,130.1632,130.2896,130.1437,130.2118,20829.0
2023-05-23 13:40:00,133.87,133.96,133.81,133.96,13660.0,130.241,130.3285,130.1826,130.3285,13660.0
2023-05-23 13:45:00,133.98,134.07,133.97,134.07,11527.0,130.348,130.4356,130.3383,130.4356,11527.0
2023-05-23 13:50:00,134.07,134.09,134.02,134.02,8805.0,130.4356,130.455,130.3869,130.3869,8805.0
2023-05-23 13:55:00,134.01,134.02,133.9,133.91,9432.0,130.3772,130.3869,130.2702,130.2799,9432.0
2023-05-23 14:00:00,133.92,133.97,133.85,133.85,9225.0,130.2896,130.3383,130.2215,130.2215,9225.0
2023-05-23 14:05:00,133.87,133.95,133.84,133.89,15961.0,130.241,130.3188,130.2118,130.2604,15961.0
2023-05-23 14:10:00,133.91,133.95,133.61,133.69,11116.0,130.2799,130.3188,129.988,130.0659,11116.0
2023-05-23 14:15:00,133.68,133.68,133.52,133.59,12366.0,130.0561,130.0561,129.9005,129.9686,12366.0
2023-05-23 14:20:00,133.59,133.65,133.54,133.59,43476.0,129.9686,130.027,129.9199,129.9686,43476.0
2023-05-23 14:25:00,133.59,133.69,133.48,133.57,37082.0,129.9686,130.0659,129.8616,129.9491,37082.0
2023-05-23 14:30:00,133.54,133.66,133.47,133.66,13420.0,129.9199,130.0367,129.8518,130.0367,13420.0
2023-05-23 14:35:00,133.64,133.67,133.27,133.3,18909.0,130.0172,130.0464,129.6573,129.6864,18909.0
2023-05-23 14:40:00,133.33,133.38,133.24,133.29,11633.0,129.7156,129.7643,129.6281,129.6767,11633.0
2023-05-23 14:45:00,133.28,133.41,133.25,133.37,10491.0,129.667,129.7935,129.6378,129.7545,10491.0
2023-05-23 14:50:00,133.39,133.53,133.38,133.5,15125.0,129.774,129.9102,129.7643,129.881,15125.0
2023-05-23 14:55:00,133.5,133.57,133.46,133.49,15680.0,129.881,129.9491,129.8421,129.8713,15680.0
2023-05-23 15:00:00,133.49,133.63,133.47,133.52,43422.0,129.8713,130.0075,129.8518,129.9005,43422.0
2023-05-23 15:05:00,133.52,133.71,133.52,133.71,64588.0,129.9005,130.0853,129.9005,130.0853,64588.0
2023-05-23 15:10:00,133.71,133.94,133.71,133.81,29776.0,130.0853,130.3091,130.0853,130.1826,29776.0
2023-05-23 15:15:00,133.83,133.84,133.62,133.63,28674.0,130.2021,130.2118,129.9978,130.0075,28674.0
2023-05-23 15:20:00,133.61,133.8,133.59,133.8,32928.0,129.988,130.1729,129.9686,130.1729,32928.0
2023-05-23 15:25:00,133.81,133.85,133.7,133.78,29940.0,130.1826,130.2215,130.0756,130.1534,29940.0
2023-05-23 15:30:00,133.78,133.88,133.74,133.87,42896.0,130.1534,130.2507,130.1145,130.241,42896.0
2023-05-23 15:35:00,133.87,133.93,133.64,133.79,42959.0,130.241,130.2994,130.0172,130.1632,42959.0
2023-05-23 15:40:00,133.78,133.79,133.6,133.64,46342.0,130.1534,130.1632,129.9783,130.0172,46342.0
2023-05-23 15:45:00,133.66,133.66,133.45,133.51,47420.0,130.0367,130.0367,129.8324,129.8907,47420.0
2023-05-23 15:50:00,133.51,133.51,133.24,133.3,63551.0,129.8907,129.8907,129.6281,129.6864,63551.0
2023-05-23 15:55:00,133.3,133.45,133.21,133.31,206042.0,129.6864,129.8324,129.5989,129.6962,206042.0
2023-05-24 09:30:00,132.85,133.24,132.3,132.53,30362.0,129.2486,129.6281,128.7135,128.9373,30362.0
2023-05-24 09:35:00,132.51,132.51,132.0,132.34,22304.0,128.9179,128.9179,128.4217,128.7525,22304.0
2023-05-24 09:40:00,132.39,132.78,132.23,132.54,15948.0,128.8011,129.1805,128.6454,128.947,15948.0
2023-05-24 09:45:00,132.54,132.63,132.16,132.34,17169.0,128.947,129.0346,128.5773,128.7525,17169.0
2023-05-24 09:50:00,132.38,132.6,132.27,132.36,13312.0,128.7914,129.0054,128.6844,128.7719,13312.0
2023-05-24 09:55:00,132.44,132.6,132.37,132.39,15507.0,128.8498,129.0054,128.7817,128.8011,15507.0
2023-05-24 10:00:00,132.46,132.66,132.46,132.53,22970.0,128.8692,129.0638,128.8692,128.9373,22970.0
2023-05-24 10:05:00,132.53,132.59,132.06,132.06,13886.0,128.9373,128.9957,128.4801,128.4801,13886.0
2023-05-24 10:10:00,132.15,132.46,132.06,132.34,14899.0,128.5676,128.8692,128.4801,128.7525,14899.0
2023-05-24 10:15:00,132.3,132.31,132.14,132.2,9182.0,128.7135,128.7233,128.5579,128.6163,9182.0
2023-05-24 10:20:00,132.18,132.22,132.03,132.1,10988.0,128.5968,128.6357,128.4509,128.519,10988.0
2023-05-24 10:25:00,132.12,132.15,132.04,132.05,11434.0,128.5384,128.5676,128.4606,128.4703,11434.0
2023-05-24 10:30:00,132.09,132.18,132.05,132.06,8669.0,128.5092,128.5968,128.4703,128.4801,8669.0
2023-05-24 10:35:00,132.1,132.21,132.0,132.09,15527.0,128.519,128.626,128.4217,128.5092,15527.0
2023-05-24 10:40:00,132.06,132.14,132.0,132.01,12570.0,128.4801,128.5579,128.4217,128.4314,12570.0
2023-05-24 10:45:00,132.01,132.01,131.61,131.72,10253.0,128.4314,128.4314,128.0423,128.1493,10253.0
2023-05-24 10:50:00,131.71,131.77,131.6,131.72,11193.0,128.1395,128.1979,128.0325,128.1493,11193.0
2023-05-24 10:55:00,131.71,131.8,131.64,131.77,11537.0,128.1395,128.2271,128.0714,128.1979,11537.0
2023-05-24 11:00:00,131.75,131.81,131.73,131.75,5340.0,128.1785,128.2368,128.159,128.1785,5340.0
2023-05-24 11:05:00,131.78,131.82,131.72,131.75,11987.0,128.2076,128.2466,128.1493,128.1785,11987.0
2023-05-24 11:10:00,131.75,131.94,131.7,131.76,14057.0,128.1785,128.3633,128.1298,128.1882,14057.0
2023-05-24 11:15:00,131.79,131.88,131.72,131.77,11556.0,128.2174,128.3049,128.1493,128.1979,11556.0
2023-05-24 11:20:00,131.8,132.04,131.8,132.01,8152.0,128.2271,128.4606,128.2271,128.4314,8152.0
2023-05-24 11:25:00,132.04,132.13,131.73,131.77,10512.0,128.4606,128.5482,128.159,128.1979,10512.0
2023-05-24 11:30:00,131.76,131.81,131.66,131.7,11945.0,128.1882,128.2368,128.0909,128.1298,11945.0
2023-05-24 11:35:00,131.68,131.95,131.67,131.87,15926.0,128.1104,128.373,128.1006,128.2952,15926.0
2023-05-24 11:40:00,131.88,131.91,131.7,131.74,13551.0,128.3049,128.3341,128.1298,128.1687,13551.0
2023-05-24 11:45:00,131.77,131.86,131.73,131.78,9631.0,128.1979,128.2855,128.159,128.2076,9631.0
2023-05-24 11:50:00,131.81,131.86,131.71,131.75,12527.0,128.2368,128.2855,128.1395,128.1785,12527.0
2023-05-24 11:55:00,131.75,131.78,131.5,131.54,37162.0,128.1785,128.2076,127.9352,127.9742,37162.0
2023-05-24 12:00:00,131.58,131.59,131.46,131.52,16216.0,128.0131,128.0228,127.8963,127.9547,16216.0
2023-05-24 12:05:00,131.55,131.75,131.51,131.67,15845.0,127.9839,128.1785,127.945,128.1006,15845.0
2023-05-24 12:10:00,131.67,131.67,131.47,131.49,15115.0,128.1006,128.1006,127.906,127.9255,15115.0
2023-05-24 12:15:00,131.47,131.56,131.31,131.37,26797.0,127.906,127.9936,127.7504,127.8088,26797.0
2023-05-24 12:20:00,131.4,131.45,131.29,131.37,7020.0,127.8379,127.8866,127.7309,127.8088,7020.0
2023-05-24 12:25:00,131.37,131.39,131.08,131.09,7328.0,127.8088,127.8282,127.5266,127.5363,7328.0
2023-05-24 12:30:00,131.1,131.18,130.94,131.15,11621.0,127.5461,127.6239,127.3904,127.5947,11621.0
2023-05-24 12:35:00,131.2,131.26,131.15,131.26,6710.0,127.6434,127.7017,127.5947,127.7017,6710.0
2023-05-24 12:40:00,131.3,131.45,131.25,131.41,9711.0,127.7407,127.8866,127.692,127.8477,9711.0
2023-05-24 12:45:00,131.44,131.54,131.39,131.46,13138.0,127.8769,127.9742,127.8282,127.8963,13138.0
2023-05-24 12:50:00,131.46,131.52,131.33,131.34,6415.0,127.8963,127.9547,127.7698,127.7796,6415.0
2023-05-24 12:55:00,131.35,131.37,131.21,131.21,8565.0,127.7893,127.8088,127.6531,127.6531,8565.0
2023-05-24 13:00:00,131.26,131.26,131.14,131.16,4408.0,127.7017,127.7017,127.585,127.6045,4408.0
2023-05-24 13:05:00,131.11,131.26,131.11,131.23,4962.0,127.5558,127.7017,127.5558,127.6726,4962.0
2023-05-24 13:10:00,131.24,131.28,131.23,131.23,3629.0,127.6823,127.7212,127.6726,127.6726,3629.0
2023-05-24 13:15:00,131.23,131.62,131.23,131.61,14963.0,127.6726,128.052,127.6726,128.0423,14963.0
2023-05-24 13:20:00,131.68,131.97,131.64,131.76,29600.0,128.1104,128.3925,128.0714,128.1882,29600.0
2023-05-24 13:25:00,131.74,132.0,131.69,131.99,32769.0,128.1687,128.4217,128.1201,128.412,32769.0
2023-05-24 13:30:00,132.0,132.13,131.96,132.13,12168.0,128.4217,128.5482,128.3828,128.5482,12168.0
2023-05-24 13:35:00,132.13,132.15,131.79,131.8,12411.0,128.5482,128.5676,128.2174,128.2271,12411.0
2023-05-24 13:40:00,131.83,131.85,131.72,131.75,6278.0,128.2563,128.2757,128.1493,128.1785,6278.0
2023-05-24 13:45:00,131.77,131.78,131.49,131.5,9955.0,128.1979,128.2076,127.9255,127.9352,9955.0
2023-05-24 13:50:00,131.52,131.69,131.48,131.61,7524.0,127.9547,128.1201,127.9158,128.0423,7524.0
2023-05-24 13:55:00,131.67,131.69,131.59,131.59,7620.0,128.1006,128.1201,128.0228,128.0228,7620.0
2023-05-24 14:00:00,131.62,131.68,131.45,131.46,9758.0,128.052,128.1104,127.8866,127.8963,9758.0
2023-05-24 14:05:00,131.51,131.63,131.49,131.56,7403.0,127.945,128.0617,127.9255,127.9936,7403.0
2023-05-24 14:10:00,131.55,131.58,131.35,131.38,9280.0,127.9839,128.0131,127.7893,127.8185,9280.0
2023-05-24 14:15:00,131.41,131.44,131.33,131.41,10220.0,127.8477,127.8769,127.7698,127.8477,10220.0
2023-05-24 14:20:00,131.4,131.4,131.23,131.38,7313.0,127.8379,127.8379,127.6726,127.8185,7313.0
2023-05-24 14:25:00,131.36,131.58,131.36,131.55,12344.0,127.799,128.0131,127.799,127.9839,12344.0
2023-05-24 14:30:00,131.51,131.6,131.48,131.59,7959.0,127.945,128.0325,127.9158,128.0228,7959.0
2023-05-24 14:35:00,131.59,131.63,131.56,131.6,11087.0,128.0228,128.0617,127.9936,128.0325,11087.0
2023-05-24 14:40:00,131.6,131.64,131.51,131.52,7643.0,128.0325,128.0714,127.945,127.9547,7643.0
2023-05-24 14:45:00,131.53,131.6,131.51,131.56,14714.0,127.9644,128.0325,127.945,127.9936,14714.0
2023-05-24 14:50:00,131.53,131.6,131.45,131.46,12106.0,127.9644,128.0325,127.8866,127.8963,12106.0
2023-05-24 14:55:00,131.5,131.52,131.45,131.48,8449.0,127.9352,127.9547,127.8866,127.9158,8449.0
2023-05-24 15:00:00,131.48,131.58,131.47,131.5,10932.0,127.9158,128.0131,127.906,127.9352,10932.0
2023-05-24 15:05:00,131.51,131.54,131.38,131.39,54651.0,127.945,127.9742,127.8185,127.8282,54651.0
2023-05-24 15:10:00,131.36,131.5,131.35,131.5,9527.0,127.799,127.9352,127.7893,127.9352,9527.0
2023-05-24 15:15:00,131.5,131.89,131.5,131.85,19424.0,127.9352,128.3147,127.9352,128.2757,19424.0
2023-05-24 15:20:00,131.86,132.05,131.76,131.84,10886.0,128.2855,128.4703,128.1882,128.266,10886.0
2023-05-24 15:25:00,131.85,131.93,131.74,131.77,10257.0,128.2757,128.3536,128.1687,128.1979,10257.0
2023-05-24 15:30:00,131.75,131.9,131.75,131.79,17912.0,128.1785,128.3244,128.1785,128.2174,17912.0
2023-05-24 15:35:00,131.8,131.81,131.57,131.62,12632.0,128.2271,128.2368,128.0033,128.052,12632.0
2023-05-24 15:40:00,131.65,131.71,131.6,131.6,11997.0,128.0812,128.1395,128.0325,128.0325,11997.0
2023-05-24 15:45:00,131.61,131.63,131.52,131.59,18448.0,128.0423,128.0617,127.9547,128.0228,18448.0
2023-05-24 15:50:00,131.56,131.59,131.31,131.52,30303.0,127.9936,128.0228,127.7504,127.9547,30303.0
2023-05-24 15:55:00,131.5,131.61,131.35,131.51,101230.0,127.9352,128.0423,127.7893,127.945,101230.0
2023-05-25 09:30:00,131.05,131.61,131.01,131.61,29909.0,127.4974,128.0423,127.4585,128.0423,29909.0
2023-05-25 09:35:00,131.61,131.61,130.74,130.82,23957.0,128.0423,128.0423,127.1958,127.2737,23957.0
2023-05-25 09:40:00,130.67,131.0,130.57,131.0,11954.0,127.1277,127.4488,127.0304,127.4488,11954.0
2023-05-25 09:45:00,131.01,131.19,130.86,130.86,11084.0,127.4585,127.6336,127.3126,127.3126,11084.0
2023-05-25 09:50:00,130.87,131.07,130.39,130.47,16571.0,127.3223,127.5169,126.8553,126.9332,16571.0
2023-05-25 09:55:00,130.52,130.85,130.52,130.67,5098.0,126.9818,127.3029,126.9818,127.1277,5098.0
2023-05-25 10:00:00,130.67,130.73,130.26,130.36,16312.0,127.1277,127.1861,126.7288,126.8261,16312.0
2023-05-25 10:05:00,130.38,130.44,129.81,129.82,10750.0,126.8456,126.904,126.291,126.3008,10750.0
2023-05-25 10:10:00,129.89,130.34,129.56,129.84,22495.0,126.3689,126.8067,126.0478,126.3202,22495.0
2023-05-25 10:15:00,129.83,130.13,129.78,130.05,3827.0,126.3105,126.6024,126.2619,126.5245,3827.0
2023-05-25 10:20:00,130.06,130.13,129.99,130.03,8661.0,126.5343,126.6024,126.4662,126.5051,8661.0
2023-05-25 10:25:00,130.06,130.36,130.01,130.33,12969.0,126.5343,126.8261,126.4856,126.797,12969.0
2023-05-25 10:30:00,130.31,130.31,130.19,130.21,4853.0,126.7775,126.7775,126.6607,126.6802,4853.0
2023-05-25 10:35:00,130.24,130.46,130.2,130.46,8166.0,126.7094,126.9234,126.6705,126.9234,8166.0
2023-05-25 10:40:00,130.45,130.82,130.45,130.8,21020.0,126.9137,127.2737,126.9137,127.2542,21020.0
2023-05-25 10:45:00,130.81,130.87,130.47,130.52,10059.0,127.2639,127.3223,126.9332,126.9818,10059.0
2023-05-25 10:50:00,130.54,130.65,130.45,130.62,7617.0,127.0013,127.1083,126.9137,127.0791,7617.0
2023-05-25 10:55:00,130.59,130.66,130.24,130.34,9707.0,127.0499,127.118,126.7094,126.8067,9707.0
2023-05-25 11:00:00,130.34,130.55,130.33,130.39,9342.0,126.8067,127.011,126.797,126.8553,9342.0
2023-05-25 11:05:00,130.37,130.48,130.36,130.46,5628.0,126.8359,126.9429,126.8261,126.9234,5628.0
2023-05-25 11:10:00,130.44,130.51,130.4,130.44,10241.0,126.904,126.9721,126.8651,126.904,10241.0
2023-05-25 11:15:00,130.46,130.48,130.04,130.07,11534.0,126.9234,126.9429,126.5148,126.544,11534.0
2023-05-25 11:20:00,130.02,130.11,130.0,130.07,6747.0,126.4954,126.5829,126.4759,126.544,6747.0
2023-05-25 11:25:00,130.04,130.14,129.88,129.9,6157.0,126.5148,126.6121,126.3592,126.3786,6157.0
2023-05-25 11:30:00,129.82,129.86,129.73,129.74,22501.0,126.3008,126.3397,126.2132,126.2229,22501.0
2023-05-25 11:35:00,129.7,129.81,129.42,129.53,44111.0,126.184,126.291,125.9116,126.0186,44111.0
2023-05-25 11:40:00,129.5,129.59,129.34,129.45,9355.0,125.9895,126.077,125.8338,125.9408,9355.0
2023-05-25 11:45:00,129.45,129.45,129.18,129.2,10246.0,125.9408,125.9408,125.6781,125.6976,10246.0
2023-05-25 11:50:00,129.21,129.43,129.06,129.28,14289.0,125.7073,125.9213,125.5614,125.7754,14289.0
2023-05-25 11:55:00,129.25,129.33,129.14,129.16,24014.0,125.7462,125.8241,125.6392,125.6587,24014.0
2023-05-25 12:00:00,129.15,129.27,129.14,129.26,10147.0,125.6489,125.7657,125.6392,125.756,10147.0
2023-05-25 12:05:00,129.25,129.3,129.06,129.11,8608.0,125.7462,125.7949,125.5614,125.61,8608.0
2023-05-25 12:10:00,129.11,129.34,129.09,129.26,24200.0,125.61,125.8338,125.5906,125.756,24200.0
2023-05-25 12:15:00,129.26,129.44,129.16,129.42,11413.0,125.756,125.9311,125.6587,125.9116,11413.0
2023-05-25 12:20:00,129.45,129.55,129.09,129.37,69451.0,125.9408,126.0381,125.5906,125.863,69451.0
2023-05-25 12:25:00,129.41,129.45,129.19,129.44,6242.0,125.9019,125.9408,125.6879,125.9311,6242.0
2023-05-25 12:30:00,129.47,129.48,129.16,129.16,10221.0,125.9603,125.97,125.6587,125.6587,10221.0
2023-05-25 12:35:00,129.17,129.24,129.08,129.11,7136.0,125.6684,125.7365,125.5808,125.61,7136.0
2023-05-25 12:40:00,129.13,129.37,129.13,129.24,5690.0,125.6295,125.863,125.6295,125.7365,5690.0
2023-05-25 12:45:00,129.22,129.22,129.06,129.19,9633.0,125.717,125.717,125.5614,125.6879,9633.0
2023-05-25 12:50:00,129.18,129.27,129.14,129.21,8345.0,125.6781,125.7657,125.6392,125.7073,8345.0
2023-05-25 12:55:00,129.19,129.37,129.17,129.21,14812.0,125.6879,125.863,125.6684,125.7073,14812.0
2023-05-25 13:00:00,129.2,129.22,128.95,128.99,20791.0,125.6976,125.717,125.4544,125.4933,20791.0
2023-05-25 13:05:00,128.99,129.29,128.98,129.21,8717.0,125.4933,125.7851,125.4835,125.7073,8717.0
2023-05-25 13:10:00,129.18,129.27,129.16,129.27,6191.0,125.6781,125.7657,125.6587,125.7657,6191.0
2023-05-25 13:15:00,129.29,129.4,129.28,129.36,6543.0,125.7851,125.8922,125.7754,125.8532,6543.0
2023-05-25 13:20:00,129.36,129.48,129.36,129.41,7191.0,125.8532,125.97,125.8532,125.9019,7191.0
2023-05-25 13:25:00,129.41,129.45,129.31,129.41,13642.0,125.9019,125.9408,125.8046,125.9019,13642.0
2023-05-25 13:30:00,129.4,129.4,129.23,129.25,20779.0,125.8922,125.8922,125.7268,125.7462,20779.0
2023-05-25 13:35:00,129.23,129.38,129.12,129.38,9811.0,125.7268,125.8727,125.6198,125.8727,9811.0
2023-05-25 13:40:00,129.39,129.41,129.22,129.26,10400.0,125.8824,125.9019,125.717,125.756,10400.0
2023-05-25 13:45:00,129.26,129.42,129.26,129.42,12445.0,125.756,125.9116,125.756,125.9116,12445.0
2023-05-25 13:50:00,129.4,129.41,129.27,129.32,17419.0,125.8922,125.9019,125.7657,125.8143,17419.0
2023-05-25 13:55:00,129.33,129.38,129.18,129.35,13609.0,125.8241,125.8727,125.6781,125.8435,13609.0
2023-05-25 14:00:00,129.34,129.73,129.34,129.5,17462.0,125.8338,126.2132,125.8338,125.9895,17462.0
2023-05-25 14:05:00,129.52,129.52,129.33,129.34,7605.0,126.0089,126.0089,125.8241,125.8338,7605.0
2023-05-25 14:10:00,129.35,129.41,129.28,129.33,8013.0,125.8435,125.9019,125.7754,125.8241,8013.0
2023-05-25 14:15:00,129.33,129.53,129.32,129.4,10009.0,125.8241,126.0186,125.8143,125.8922,10009.0
2023-05-25 14:20:00,129.4,129.4,129.28,129.35,13511.0,125.8922,125.8922,125.7754,125.8435,13511.0
2023-05-25 14:25:00,129.39,129.4,129.26,129.26,15257.0,125.8824,125.8922,125.756,125.756,15257.0
2023-05-25 14:30:00,129.25,129.29,129.14,129.21,13286.0,125.7462,125.7851,125.6392,125.7073,13286.0
2023-05-25 14:35:00,129.2,129.26,129.05,129.14,16665.0,125.6976,125.756,125.5517,125.6392,16665.0
2023-05-25 14:40:00,129.13,129.18,128.98,129.06,10016.0,125.6295,125.6781,125.4835,125.5614,10016.0
2023-05-25 14:45:00,129.05,129.13,128.96,129.06,10063.0,125.5517,125.6295,125.4641,125.5614,10063.0
2023-05-25 14:50:00,129.06,129.12,129.02,129.08,8149.0,125.5614,125.6198,125.5225,125.5808,8149.0
2023-05-25 14:55:00,129.09,129.09,128.97,128.98,7215.0,125.5906,125.5906,125.4738,125.4835,7215.0
2023-05-25 15:00:00,128.98,129.06,128.83,128.86,9418.0,125.4835,125.5614,125.3376,125.3668,9418.0
2023-05-25 15:05:00,128.85,128.91,128.81,128.89,10133.0,125.3571,125.4154,125.3182,125.396,10133.0
2023-05-25 15:10:00,128.88,128.99,128.85,128.87,16103.0,125.3863,125.4933,125.3571,125.3765,16103.0
2023-05-25 15:15:00,128.87,129.0,128.84,128.96,12133.0,125.3765,125.503,125.3473,125.4641,12133.0
2023-05-25 15:20:00,128.95,128.96,128.85,128.87,12923.0,125.4544,125.4641,125.3571,125.3765,12923.0
2023-05-25 15:25:00,128.88,129.14,128.85,129.04,38577.0,125.3863,125.6392,125.3571,125.5419,38577.0
2023-05-25 15:30:00,129.03,129.06,128.85,128.88,33186.0,125.5322,125.5614,125.3571,125.3863,33186.0
2023-05-25 15:35:00,128.88,129.16,128.84,129.16,22280.0,125.3863,125.6587,125.3473,125.6587,22280.0
2023-05-25 15:40:00,129.19,129.24,129.13,129.23,30533.0,125.6879,125.7365,125.6295,125.7268,30533.0
2023-05-25 15:45:00,129.22,129.47,129.21,129.22,30162.0,125.717,125.9603,125.7073,125.717,30162.0
2023-05-25 15:50:00,129.2,129.2,129.02,129.04,93555.0,125.6976,125.6976,125.5225,125.5419,93555.0
2023-05-25 15:55:00,129.02,129.07,128.86,128.93,196879.0,125.5225,125.5711,125.3668,125.4349,196879.0
2023-05-26 09:30:00,129.03,129.56,128.77,129.51,31676.0,125.5322,126.0478,125.2792,125.9992,31676.0
2023-05-26 09:35:00,129.45,130.54,129.13,130.42,126671.0,125.9408,127.0013,125.6295,126.8845,126671.0
2023-05-26 09:40:00,130.54,131.14,130.33,131.14,12976.0,127.0013,127.585,126.797,127.585,12976.0
2023-05-26 09:45:00,131.19,131.27,130.96,131.06,17486.0,127.6336,127.7115,127.4099,127.5072,17486.0
2023-05-26 09:50:00,131.07,131.1,130.63,130.7,15209.0,127.5169,127.5461,127.0888,127.1569,15209.0
2023-05-26 09:55:00,130.79,130.96,130.69,130.74,9567.0,127.2445,127.4099,127.1472,127.1958,9567.0
2023-05-26 10:00:00,130.68,130.83,130.44,130.68,14238.0,127.1375,127.2834,126.904,127.1375,14238.0
2023-05-26 10:05:00,130.74,131.16,130.68,131.1,18033.0,127.1958,127.6045,127.1375,127.5461,18033.0
2023-05-26 10:10:00,131.12,131.24,131.06,131.15,13498.0,127.5655,127.6823,127.5072,127.5947,13498.0
2023-05-26 10:15:00,131.15,131.41,131.15,131.37,13813.0,127.5947,127.8477,127.5947,127.8088,13813.0
2023-05-26 10:20:00,131.43,131.49,131.34,131.37,13643.0,127.8671,127.9255,127.7796,127.8088,13643.0
2023-05-26 10:25:00,131.42,131.55,131.41,131.55,9616.0,127.8574,127.9839,127.8477,127.9839,9616.0
2023-05-26 10:30:00,131.54,131.78,131.53,131.7,13581.0,127.9742,128.2076,127.9644,128.1298,13581.0
2023-05-26 10:35:00,131.67,131.71,131.41,131.42,12992.0,128.1006,128.1395,127.8477,127.8574,12992.0
2023-05-26 10:40:00,131.43,131.49,131.2,131.22,11002.0,127.8671,127.9255,127.6434,127.6628,11002.0
2023-05-26 10:45:00,131.2,131.2,130.95,130.97,13107.0,127.6434,127.6434,127.4001,127.4196,13107.0
2023-05-26 10:50:00,130.97,130.99,130.85,130.99,10284.0,127.4196,127.4391,127.3029,127.4391,10284.0
2023-05-26 10:55:00,130.99,131.14,130.97,130.97,12608.0,127.4391,127.585,127.4196,127.4196,12608.0
2023-05-26 11:00:00,130.93,130.99,130.6,130.66,9913.0,127.3807,127.4391,127.0596,127.118,9913.0
2023-05-26 11:05:00,130.7,130.76,130.44,130.5,12039.0,127.1569,127.2153,126.904,126.9623,12039.0
2023-05-26 11:10:00,130.5,130.54,130.3,130.32,6818.0,126.9623,127.0013,126.7678,126.7872,6818.0
2023-05-26 11:15:00,130.28,130.32,130.13,130.13,14170.0,126.7483,126.7872,126.6024,126.6024,14170.0
2023-05-26 11:20:00,130.16,130.24,129.87,129.88,9724.0,126.6316,126.7094,126.3494,126.3592,9724.0
2023-05-26 11:25:00,129.91,130.07,129.8,129.81,11639.0,126.3883,126.544,126.2813,126.291,11639.0
2023-05-26 11:30:00,129.79,129.88,129.78,129.84,8626.0,126.2716,126.3592,126.2619,126.3202,8626.0
2023-05-26 11:35:00,129.86,129.87,129.62,129.65,10142.0,126.3397,126.3494,126.1062,126.1354,10142.0
2023-05-26 11:40:00,129.7,129.74,129.32,129.35,18488.0,126.184,126.2229,125.8143,125.8435,18488.0
2023-05-26 11:45:00,129.38,129.56,129.23,129.55,13451.0,125.8727,126.0478,125.7268,126.0381,13451.0
2023-05-26 11:50:00,129.51,129.64,129.5,129.57,7244.0,125.9992,126.1257,125.9895,126.0576,7244.0
2023-05-26 11:55:00,129.54,129.54,129.28,129.37,8394.0,126.0284,126.0284,125.7754,125.863,8394.0
2023-05-26 12:00:00,129.32,129.54,129.3,129.52,8292.0,125.8143,126.0284,125.7949,126.0089,8292.0
2023-05-26 12:05:00,129.55,129.71,129.48,129.71,14423.0,126.0381,126.1938,125.97,126.1938,14423.0
2023-05-26 12:10:00,129.68,129.68,129.58,129.66,15437.0,126.1646,126.1646,126.0673,126.1451,15437.0
2023-05-26 12:15:00,129.68,129.88,129.64,129.88,15379.0,126.1646,126.3592,126.1257,126.3592,15379.0
2023-05-26 12:20:00,129.85,130.07,129.84,130.03,22801.0,126.33,126.544,126.3202,126.5051,22801.0
2023-05-26 12:25:00,130.03,130.26,130.02,130.16,59381.0,126.5051,126.7288,126.4954,126.6316,59381.0
2023-05-26 12:30:00,130.17,130.4,130.15,130.35,6436.0,126.6413,126.8651,126.6218,126.8164,6436.0
2023-05-26 12:35:00,130.3,130.31,130.25,130.26,7594.0,126.7678,126.7775,126.7191,126.7288,7594.0
2023-05-26 12:40:00,130.25,130.31,130.24,130.29,11615.0,126.7191,126.7775,126.7094,126.758,11615.0
2023-05-26 12:45:00,130.28,130.28,130.0,130.03,22083.0,126.7483,126.7483,126.4759,126.5051,22083.0
2023-05-26 12:50:00,130.05,130.14,130.0,130.03,10979.0,126.5245,126.6121,126.4759,126.5051,10979.0
2023-05-26 12:55:00,130.02,130.02,129.9,129.91,22369.0,126.4954,126.4954,126.3786,126.3883,22369.0
2023-05-26 13:00:00,129.91,130.12,129.91,129.95,9342.0,126.3883,126.5926,126.3883,126.4273,9342.0
2023-05-26 13:05:00,129.98,130.11,129.98,130.08,5978.0,126.4564,126.5829,126.4564,126.5537,5978.0
2023-05-26 13:10:00,130.07,130.15,130.0,130.01,7264.0,126.544,126.6218,126.4759,126.4856,7264.0
2023-05-26 13:15:00,129.99,130.03,129.8,129.87,35818.0,126.4662,126.5051,126.2813,126.3494,35818.0
2023-05-26 13:20:00,129.87,129.93,129.83,129.92,5636.0,126.3494,126.4078,126.3105,126.3981,5636.0
2023-05-26 13:25:00,129.89,130.0,129.85,129.93,11897.0,126.3689,126.4759,126.33,126.4078,11897.0
2023-05-26 13:30:00,129.91,130.01,129.91,130.0,8780.0,126.3883,126.4856,126.3883,126.4759,8780.0
2023-05-26 13:35:00,130.0,130.02,129.91,129.91,4649.0,126.4759,126.4954,126.3883,126.3883,4649.0
2023-05-26 13:40:00,129.91,129.99,129.8,129.96,17980.0,126.3883,126.4662,126.2813,126.437,17980.0
2023-05-26 13:45:00,129.97,129.99,129.84,129.85,13472.0,126.4467,126.4662,126.3202,126.33,13472.0
2023-05-26 13:50:00,129.83,129.95,129.83,129.85,6891.0,126.3105,126.4273,126.3105,126.33,6891.0
2023-05-26 13:55:00,129.82,129.86,129.76,129.81,6055.0,126.3008,126.3397,126.2424,126.291,6055.0
2023-05-26 14:00:00,129.83,129.9,129.76,129.76,25000.0,126.3105,126.3786,126.2424,126.2424,25000.0
2023-05-26 14:05:00,129.76,129.76,129.61,129.66,13062.0,126.2424,126.2424,126.0965,126.1451,13062.0
2023-05-26 14:10:00,129.67,129.68,129.61,129.64,6347.0,126.1548,126.1646,126.0965,126.1257,6347.0
2023-05-26 14:15:00,129.63,129.63,129.53,129.62,42240.0,126.1159,126.1159,126.0186,126.1062,42240.0
2023-05-26 14:20:00,129.6,129.66,129.49,129.53,12244.0,126.0867,126.1451,125.9797,126.0186,12244.0
2023-05-26 14:25:00,129.53,129.54,129.41,129.48,21013.0,126.0186,126.0284,125.9019,125.97,21013.0
2023-05-26 14:30:00,129.47,129.65,129.43,129.56,15020.0,125.9603,126.1354,125.9213,126.0478,15020.0
2023-05-26 14:35:00,129.55,129.66,129.51,129.63,18801.0,126.0381,126.1451,125.9992,126.1159,18801.0
2023-05-26 14:40:00,129.65,129.65,129.34,129.38,58145.0,126.1354,126.1354,125.8338,125.8727,58145.0
2023-05-26 14:45:00,129.4,129.41,129.18,129.25,18205.0,125.8922,125.9019,125.6781,125.7462,18205.0
2023-05-26 14:50:00,129.25,129.27,128.95,128.96,26551.0,125.7462,125.7657,125.4544,125.4641,26551.0
2023-05-26 14:55:00,128.98,129.04,128.88,128.9,17853.0,125.4835,125.5419,125.3863,125.4057,17853.0
2023-05-26 15:00:00,128.92,129.08,128.81,128.97,30082.0,125.4252,125.5808,125.3182,125.4738,30082.0
2023-05-26 15:05:00,128.97,129.01,128.72,128.72,18225.0,125.4738,125.5127,125.2306,125.2306,18225.0
2023-05-26 15:10:00,128.76,128.76,128.61,128.66,25488.0,125.2695,125.2695,125.1236,125.1722,25488.0
2023-05-26 15:15:00,128.71,128.99,128.69,128.98,26808.0,125.2209,125.4933,125.2014,125.4835,26808.0
2023-05-26 15:20:00,128.98,128.98,128.57,128.6,25063.0,125.4835,125.4835,125.0847,125.1138,25063.0
2023-05-26 15:25:00,128.56,128.69,128.54,128.56,23577.0,125.0749,125.2014,125.0555,125.0749,23577.0
2023-05-26 15:30:00,128.54,128.69,128.51,128.53,41560.0,125.0555,125.2014,125.0263,125.0457,41560.0
2023-05-26 15:35:00,128.52,128.67,128.43,128.67,44153.0,125.036,125.182,124.9485,125.182,44153.0
2023-05-26 15:40:00,128.65,128.66,128.54,128.63,44591.0,125.1625,125.1722,125.0555,125.143,44591.0
2023-05-26 15:45:00,128.63,128.65,128.39,128.6,74185.0,125.143,125.1625,124.9095,125.1138,74185.0
2023-05-26 15:50:00,128.57,128.57,128.26,128.52,82278.0,125.0847,125.0847,124.7831,125.036,82278.0
2023-05-26 15:55:00,128.52,128.62,128.3,128.49,241215.0,125.036,125.1333,124.822,125.0068,241215.0
2023-05-30 09:30:00,128.43,128.47,127.54,127.65,63716.0,124.9485,124.9874,124.0826,124.1896,63716.0
2023-05-30 09:35:00,127.65,127.79,127.5,127.57,54901.0,124.1896,124.3258,124.0437,124.1118,54901.0
2023-05-30 09:40:00,127.55,127.81,127.26,127.27,36027.0,124.0923,124.3453,123.8102,123.8199,36027.0
2023-05-30 09:45:00,127.28,127.31,126.95,127.31,65219.0,123.8296,123.8588,123.5086,123.8588,65219.0
2023-05-30 09:50:00,127.29,128.17,127.27,127.8,50551.0,123.8394,124.6955,123.8199,124.3355,50551.0
2023-05-30 09:55:00,127.83,128.15,127.83,127.9,19724.0,124.3647,124.676,124.3647,124.4328,19724.0
2023-05-30 10:00:00,127.94,127.97,127.68,127.85,29884.0,124.4717,124.5009,124.2188,124.3842,29884.0
2023-05-30 10:05:00,127.85,127.9,127.58,127.85,18837.0,124.3842,124.4328,124.1215,124.3842,18837.0
2023-05-30 10:10:00,127.9,127.99,127.66,127.99,25263.0,124.4328,124.5204,124.1993,124.5204,25263.0
2023-05-30 10:15:00,128.0,128.33,128.0,128.21,25946.0,124.5301,124.8512,124.5301,124.7344,25946.0
2023-05-30 10:20:00,128.27,128.34,127.91,127.97,47399.0,124.7928,124.8609,124.4426,124.5009,47399.0
2023-05-30 10:25:00,127.97,127.98,127.59,127.65,23299.0,124.5009,124.5107,124.1312,124.1896,23299.0
2023-05-30 10:30:00,127.64,127.86,127.59,127.61,17047.0,124.1799,124.3939,124.1312,124.1507,17047.0
2023-05-30 10:35:00,127.61,127.69,127.4,127.62,16673.0,124.1507,124.2285,123.9464,124.1604,16673.0
2023-05-30 10:40:00,127.65,127.73,127.6,127.64,15581.0,124.1896,124.2674,124.141,124.1799,15581.0
2023-05-30 10:45:00,127.63,127.66,127.52,127.56,12306.0,124.1701,124.1993,124.0631,124.102,12306.0
2023-05-30 10:50:00,127.58,127.61,127.37,127.4,32412.0,124.1215,124.1507,123.9172,123.9464,32412.0
2023-05-30 10:55:00,127.42,127.5,127.27,127.46,24069.0,123.9658,124.0437,123.8199,124.0048,24069.0
2023-05-30 11:00:00,127.45,127.61,127.37,127.55,26496.0,123.995,124.1507,123.9172,124.0923,26496.0
2023-05-30 11:05:00,127.56,127.63,127.33,127.35,14572.0,124.102,124.1701,123.8783,123.8977,14572.0
2023-05-30 11:10:00,127.36,127.37,127.14,127.2,18345.0,123.9075,123.9172,123.6934,123.7518,18345.0
2023-05-30 11:15:00,127.23,127.23,127.05,127.13,17002.0,123.781,123.781,123.6059,123.6837,17002.0
2023-05-30 11:20:00,127.16,127.18,127.0,127.06,21887.0,123.7129,123.7323,123.5572,123.6156,21887.0
2023-05-30 11:25:00,127.05,127.14,126.96,127.02,16244.0,123.6059,123.6934,123.5183,123.5767,16244.0
2023-05-30 11:30:00,127.03,127.15,127.0,127.07,14615.0,123.5864,123.7032,123.5572,123.6253,14615.0
2023-05-30 11:35:00,127.06,127.26,127.01,127.13,29673.0,123.6156,123.8102,123.567,123.6837,29673.0
2023-05-30 11:40:00,127.16,127.23,127.11,127.22,17870.0,123.7129,123.781,123.6642,123.7713,17870.0
2023-05-30 11:45:00,127.2,127.27,127.1,127.23,20350.0,123.7518,123.8199,123.6545,123.781,20350.0
2023-05-30 11:50:00,127.21,127.22,127.04,127.21,14350.0,123.7615,123.7713,123.5961,123.7615,14350.0
2023-05-30 11:55:00,127.21,127.33,127.19,127.26,18681.0,123.7615,123.8783,123.7421,123.8102,18681.0
2023-05-30 12:00:00,127.26,127.28,127.2,127.22,16549.0,123.8102,123.8296,123.7518,123.7713,16549.0
2023-05-30 12:05:00,127.23,127.24,127.0,127.01,23039.0,123.781,123.7907,123.5572,123.567,23039.0
2023-05-30 12:10:00,127.01,127.01,126.76,126.77,22814.0,123.567,123.567,123.3237,123.3335,22814.0
2023-05-30 12:15:00,126.76,126.81,126.58,126.62,19903.0,123.3237,123.3724,123.1486,123.1875,19903.0
2023-05-30 12:20:00,126.61,126.64,126.47,126.51,12596.0,123.1778,123.207,123.0416,123.0805,12596.0
2023-05-30 12:25:00,126.49,126.74,126.49,126.67,21722.0,123.061,123.3043,123.061,123.2362,21722.0
2023-05-30 12:30:00,126.68,126.84,126.65,126.73,20014.0,123.2459,123.4016,123.2167,123.2945,20014.0
2023-05-30 12:35:00,126.73,126.79,126.62,126.62,14739.0,123.2945,123.3529,123.1875,123.1875,14739.0
2023-05-30 12:40:00,126.58,126.66,126.48,126.65,11719.0,123.1486,123.2264,123.0513,123.2167,11719.0
2023-05-30 12:45:00,126.63,126.69,126.57,126.63,17698.0,123.1973,123.2556,123.1389,123.1973,17698.0
2023-05-30 12:50:00,126.63,127.02,126.59,126.92,29007.0,123.1973,123.5767,123.1583,123.4794,29007.0
2023-05-30 12:55:00,126.92,127.15,126.92,127.14,24738.0,123.4794,123.7032,123.4794,123.6934,24738.0
2023-05-30 13:00:00,127.13,127.43,127.12,127.35,31364.0,123.6837,123.9756,123.674,123.8977,31364.0
2023-05-30 13:05:00,127.34,127.44,127.32,127.34,31311.0,123.888,123.9853,123.8685,123.888,31311.0
2023-05-30 13:10:00,127.31,127.31,127.15,127.2,19302.0,123.8588,123.8588,123.7032,123.7518,19302.0
2023-05-30 13:15:00,127.19,127.27,127.16,127.23,42542.0,123.7421,123.8199,123.7129,123.781,42542.0
2023-05-30 13:20:00,127.23,127.27,126.98,127.13,27675.0,123.781,123.8199,123.5378,123.6837,27675.0
2023-05-30 13:25:00,127.17,127.18,127.03,127.08,26984.0,123.7226,123.7323,123.5864,123.6351,26984.0
2023-05-30 13:30:00,127.07,127.09,126.85,126.98,47146.0,123.6253,123.6448,123.4113,123.5378,47146.0
2023-05-30 13:35:00,126.98,127.07,126.91,126.95,31744.0,123.5378,123.6253,123.4697,123.5086,31744.0
2023-05-30 13:40:00,126.95,127.08,126.91,127.0,17768.0,123.5086,123.6351,123.4697,123.5572,17768.0
2023-05-30 13:45:00,127.0,127.12,126.96,127.1,39493.0,123.5572,123.674,123.5183,123.6545,39493.0
2023-05-30 13:50:00,127.11,127.24,127.08,127.24,16915.0,123.6642,123.7907,123.6351,123.7907,16915.0
2023-05-30 13:55:00,127.24,127.35,127.14,127.21,22435.0,123.7907,123.8977,123.6934,123.7615,22435.0
2023-05-30 14:00:00,127.22,127.25,127.15,127.17,18424.0,123.7713,123.8004,123.7032,123.7226,18424.0
2023-05-30 14:05:00,127.17,127.2,126.93,126.93,8958.0,123.7226,123.7518,123.4891,123.4891,8958.0
2023-05-30 14:10:00,126.91,126.91,126.74,126.8,17173.0,123.4697,123.4697,123.3043,123.3626,17173.0
2023-05-30 14:15:00,126.8,126.99,126.77,126.95,21235.0,123.3626,123.5475,123.3335,123.5086,21235.0
2023-05-30 14:20:00,126.94,127.03,126.92,127.03,26323.0,123.4988,123.5864,123.4794,123.5864,26323.0
2023-05-30 14:25:00,127.04,127.13,126.97,127.08,22349.0,123.5961,123.6837,123.528,123.6351,22349.0
2023-05-30 14:30:00,127.08,127.36,127.08,127.29,59414.0,123.6351,123.9075,123.6351,123.8394,59414.0
2023-05-30 14:35:00,127.33,127.37,127.26,127.35,72701.0,123.8783,123.9172,123.8102,123.8977,72701.0
2023-05-30 14:40:00,127.33,127.38,127.24,127.24,53579.0,123.8783,123.9269,123.7907,123.7907,53579.0
2023-05-30 14:45:00,127.25,127.27,127.06,127.08,19549.0,123.8004,123.8199,123.6156,123.6351,19549.0
2023-05-30 14:50:00,127.09,127.21,126.99,127.21,63090.0,123.6448,123.7615,123.5475,123.7615,63090.0
2023-05-30 14:55:00,127.21,127.29,127.13,127.13,20653.0,123.7615,123.8394,123.6837,123.6837,20653.0
2023-05-30 15:00:00,127.13,127.22,127.02,127.02,17037.0,123.6837,123.7713,123.5767,123.5767,17037.0
2023-05-30 15:05:00,127.04,127.18,126.98,127.15,19237.0,123.5961,123.7323,123.5378,123.7032,19237.0
2023-05-30 15:10:00,127.14,127.3,127.14,127.28,21534.0,123.6934,123.8491,123.6934,123.8296,21534.0
2023-05-30 15:15:00,127.3,127.34,127.26,127.28,13267.0,123.8491,123.888,123.8102,123.8296,13267.0
2023-05-30 15:20:00,127.28,127.38,127.27,127.32,20795.0,123.8296,123.9269,123.8199,123.8685,20795.0
2023-05-30 15:25:00,127.34,127.35,127.22,127.27,19908.0,123.888,123.8977,123.7713,123.8199,19908.0
2023-05-30 15:30:00,127.28,127.44,127.22,127.44,94934.0,123.8296,123.9853,123.7713,123.9853,94934.0
2023-05-30 15:35:00,127.44,127.65,127.42,127.62,40681.0,123.9853,124.1896,123.9658,124.1604,40681.0
2023-05-30 15:40:00,127.62,127.86,127.62,127.69,54754.0,124.1604,124.3939,124.1604,124.2285,54754.0
2023-05-30 15:45:00,127.69,127.74,127.64,127.65,63730.0,124.2285,124.2772,124.1799,124.1896,63730.0
2023-05-30 15:50:00,127.65,127.79,127.59,127.73,110153.0,124.1896,124.3258,124.1312,124.2674,110153.0
2023-05-30 15:55:00,127.73,128.08,127.69,128.08,226843.0,124.2674,124.6079,124.2285,124.6079,226843.0
2023-05-31 09:30:00,127.55,128.91,127.41,128.72,73185.0,124.0923,125.4154,123.9561,125.2306,73185.0
2023-05-31 09:35:00,128.57,128.68,128.19,128.2,15544.0,125.0847,125.1917,124.715,124.7247,15544.0
2023-05-31 09:40:00,128.17,128.43,128.15,128.42,12317.0,124.6955,124.9485,124.676,124.9387,12317.0
2023-05-31 09:45:00,128.42,128.54,128.23,128.34,31395.0,124.9387,125.0555,124.7539,124.8609,31395.0
2023-05-31 09:50:00,128.42,128.42,127.96,127.97,16277.0,124.9387,124.9387,124.4912,124.5009,16277.0
2023-05-31 09:55:00,127.93,127.93,127.67,127.81,10237.0,124.462,124.462,124.2091,124.3453,10237.0
2023-05-31 10:00:00,127.85,127.85,127.47,127.47,13712.0,124.3842,124.3842,124.0145,124.0145,13712.0
2023-05-31 10:05:00,127.49,127.7,127.47,127.62,9747.0,124.0339,124.2382,124.0145,124.1604,9747.0
2023-05-31 10:10:00,127.62,127.71,127.5,127.58,20278.0,124.1604,124.248,124.0437,124.1215,20278.0
2023-05-31 10:15:00,127.58,127.79,127.43,127.77,14912.0,124.1215,124.3258,123.9756,124.3063,14912.0
2023-05-31 10:20:00,127.75,127.84,127.66,127.67,10573.0,124.2869,124.3745,124.1993,124.2091,10573.0
2023-05-31 10:25:00,127.66,127.7,127.51,127.6,13246.0,124.1993,124.2382,124.0534,124.141,13246.0
2023-05-31 10:30:00,127.59,127.66,127.54,127.6,20286.0,124.1312,124.1993,124.0826,124.141,20286.0
2023-05-31 10:35:00,127.59,127.69,127.49,127.69,14872.0,124.1312,124.2285,124.0339,124.2285,14872.0
2023-05-31 10:40:00,127.71,127.79,127.39,127.47,15010.0,124.248,124.3258,123.9367,124.0145,15010.0
2023-05-31 10:45:00,127.49,127.79,127.48,127.79,21497.0,124.0339,124.3258,124.0242,124.3258,21497.0
2023-05-31 10:50:00,127.79,127.82,127.64,127.67,23400.0,124.3258,124.355,124.1799,124.2091,23400.0
2023-05-31 10:55:00,127.66,128.25,127.66,128.09,67601.0,124.1993,124.7733,124.1993,124.6177,67601.0
2023-05-31 11:00:00,128.08,128.32,128.02,128.05,40955.0,124.6079,124.8414,124.5496,124.5788,40955.0
2023-05-31 11:05:00,128.08,128.08,127.68,127.81,18278.0,124.6079,124.6079,124.2188,124.3453,18278.0
2023-05-31 11:10:00,127.81,127.81,127.46,127.48,9117.0,124.3453,124.3453,124.0048,124.0242,9117.0
2023-05-31 11:15:00,127.46,127.58,127.43,127.58,17544.0,124.0048,124.1215,123.9756,124.1215,17544.0
2023-05-31 11:20:00,127.57,127.72,127.56,127.7,9379.0,124.1118,124.2577,124.102,124.2382,9379.0
2023-05-31 11:25:00,127.74,127.93,127.74,127.78,14137.0,124.2772,124.462,124.2772,124.3161,14137.0
2023-05-31 11:30:00,127.77,127.84,127.76,127.81,7227.0,124.3063,124.3745,124.2966,124.3453,7227.0
2023-05-31 11:35:00,127.78,127.83,127.7,127.72,8042.0,124.3161,124.3647,124.2382,124.2577,8042.0
2023-05-31 11:40:00,127.69,127.72,127.57,127.6,8082.0,124.2285,124.2577,124.1118,124.141,8082.0
2023-05-31 11:45:00,127.61,127.64,127.52,127.6,4850.0,124.1507,124.1799,124.0631,124.141,4850.0
2023-05-31 11:50:00,127.6,127.75,127.57,127.75,13643.0,124.141,124.2869,124.1118,124.2869,13643.0
2023-05-31 11:55:00,127.77,127.83,127.7,127.72,14724.0,124.3063,124.3647,124.2382,124.2577,14724.0
2023-05-31 12:00:00,127.72,127.87,127.7,127.83,9911.0,124.2577,124.4036,124.2382,124.3647,9911.0
2023-05-31 12:05:00,127.83,127.89,127.75,127.84,9913.0,124.3647,124.4231,124.2869,124.3745,9913.0
2023-05-31 12:10:00,127.84,127.94,127.83,127.88,15903.0,124.3745,124.4717,124.3647,124.4134,15903.0
2023-05-31 12:15:00,127.91,128.05,127.91,127.98,11384.0,124.4426,124.5788,124.4426,124.5107,11384.0
2023-05-31 12:20:00,127.97,128.02,127.92,127.97,10191.0,124.5009,124.5496,124.4523,124.5009,10191.0
2023-05-31 12:25:00,127.95,128.02,127.91,127.97,9716.0,124.4815,124.5496,124.4426,124.5009,9716.0
2023-05-31 12:30:00,127.98,127.98,127.79,127.8,10390.0,124.5107,124.5107,124.3258,124.3355,10390.0
2023-05-31 12:35:00,127.77,127.77,127.57,127.58,8710.0,124.3063,124.3063,124.1118,124.1215,8710.0
2023-05-31 12:40:00,127.57,127.64,127.51,127.63,11179.0,124.1118,124.1799,124.0534,124.1701,11179.0
2023-05-31 12:45:00,127.6,127.79,127.59,127.79,20761.0,124.141,124.3258,124.1312,124.3258,20761.0
2023-05-31 12:50:00,127.8,127.89,127.64,127.89,20490.0,124.3355,124.4231,124.1799,124.4231,20490.0
2023-05-31 12:55:00,127.87,127.98,127.79,127.95,9630.0,124.4036,124.5107,124.3258,124.4815,9630.0
2023-05-31 13:00:00,127.98,127.98,127.9,127.9,15576.0,124.5107,124.5107,124.4328,124.4328,15576.0
2023-05-31 13:05:00,127.91,127.99,127.89,127.98,9121.0,124.4426,124.5204,124.4231,124.5107,9121.0
2023-05-31 13:10:00,127.97,128.0,127.94,127.98,11172.0,124.5009,124.5301,124.4717,124.5107,11172.0
2023-05-31 13:15:00,127.99,128.11,127.99,128.05,9185.0,124.5204,124.6371,124.5204,124.5788,9185.0
2023-05-31 13:20:00,128.04,128.06,127.94,127.94,11407.0,124.569,124.5885,124.4717,124.4717,11407.0
2023-05-31 13:25:00,127.98,128.17,127.98,128.03,22327.0,124.5107,124.6955,124.5107,124.5593,22327.0
2023-05-31 13:30:00,128.01,128.03,127.96,128.02,7194.0,124.5398,124.5593,124.4912,124.5496,7194.0
2023-05-31 13:35:00,128.04,128.15,127.91,128.13,20786.0,124.569,124.676,124.4426,124.6566,20786.0
2023-05-31 13:40:00,128.13,128.41,128.13,128.39,26288.0,124.6566,124.929,124.6566,124.9095,26288.0
2023-05-31 13:45:00,128.37,128.45,128.15,128.24,63979.0,124.8901,124.9679,124.676,124.7636,63979.0
2023-05-31 13:50:00,128.28,128.61,128.28,128.59,14857.0,124.8025,125.1236,124.8025,125.1041,14857.0
2023-05-31 13:55:00,128.64,128.71,128.52,128.52,6364.0,125.1528,125.2209,125.036,125.036,6364.0
2023-05-31 14:00:00,128.51,128.55,128.41,128.49,12263.0,125.0263,125.0652,124.929,125.0068,12263.0
2023-05-31 14:05:00,128.52,128.56,128.19,128.21,25361.0,125.036,125.0749,124.715,124.7344,25361.0
2023-05-31 14:10:00,128.23,128.3,128.1,128.19,10426.0,124.7539,124.822,124.6274,124.715,10426.0
2023-05-31 14:15:00,128.18,128.29,128.15,128.29,13752.0,124.7052,124.8123,124.676,124.8123,13752.0
2023-05-31 14:20:00,128.29,128.35,128.16,128.16,37590.0,124.8123,124.8706,124.6858,124.6858,37590.0
2023-05-31 14:25:00,128.16,128.27,128.13,128.25,11637.0,124.6858,124.7928,124.6566,124.7733,11637.0
2023-05-31 14:30:00,128.26,128.29,128.17,128.2,14258.0,124.7831,124.8123,124.6955,124.7247,14258.0
2023-05-31 14:35:00,128.2,128.29,128.05,128.08,26643.0,124.7247,124.8123,124.5788,124.6079,26643.0
2023-05-31 14:40:00,128.1,128.12,127.99,128.0,11394.0,124.6274,124.6469,124.5204,124.5301,11394.0
2023-05-31 14:45:00,128.02,128.05,127.91,128.03,26174.0,124.5496,124.5788,124.4426,124.5593,26174.0
2023-05-31 14:50:00,128.05,128.06,127.92,128.0,30591.0,124.5788,124.5885,124.4523,124.5301,30591.0
2023-05-31 14:55:00,128.0,128.04,127.94,128.04,22556.0,124.5301,124.569,124.4717,124.569,22556.0
2023-05-31 15:00:00,128.03,128.1,128.01,128.07,21748.0,124.5593,124.6274,124.5398,124.5982,21748.0
2023-05-31 15:05:00,128.09,128.29,128.01,128.29,21148.0,124.6177,124.8123,124.5398,124.8123,21148.0
2023-05-31 15:10:00,128.33,128.57,128.26,128.51,33849.0,124.8512,125.0847,124.7831,125.0263,33849.0
2023-05-31 15:15:00,128.52,128.52,128.16,128.19,12786.0,125.036,125.036,124.6858,124.715,12786.0
2023-05-31 15:20:00,128.18,128.25,128.08,128.24,13616.0,124.7052,124.7733,124.6079,124.7636,13616.0
2023-05-31 15:25:00,128.22,128.22,128.06,128.11,14122.0,124.7442,124.7442,124.5885,124.6371,14122.0
2023-05-31 15:30:00,128.09,128.16,127.94,128.09,26044.0,124.6177,124.6858,124.4717,124.6177,26044.0
2023-05-31 15:35:00,128.11,128.14,128.01,128.09,36129.0,124.6371,124.6663,124.5398,124.6177,36129.0
2023-05-31 15:40:00,128.09,128.22,128.04,128.22,48714.0,124.6177,124.7442,124.569,124.7442,48714.0
2023-05-31 15:45:00,128.24,128.28,128.02,128.02,67523.0,124.7636,124.8025,124.5496,124.5496,67523.0
2023-05-31 15:50:00,127.98,128.05,127.73,127.73,78008.0,124.5107,124.5788,124.2674,124.2674,78008.0
2023-05-31 15:55:00,127.73,128.0,127.43,127.86,234524.0,124.2674,124.5301,123.9756,124.3939,234524.0
2023-06-01 09:30:00,128.27,128.28,127.22,127.66,34783.0,124.7928,124.8025,123.7713,124.1993,34783.0
2023-06-01 09:35:00,127.68,128.12,127.67,127.98,16254.0,124.2188,124.6469,124.2091,124.5107,16254.0
2023-06-01 09:40:00,127.97,127.97,127.22,127.22,22550.0,124.5009,124.5009,123.7713,123.7713,22550.0
2023-06-01 09:45:00,127.17,127.17,126.68,126.77,31569.0,123.7226,123.7226,123.2459,123.3335,31569.0
2023-06-01 09:50:00,126.87,126.92,126.28,126.4,34445.0,123.4307,123.4794,122.8567,122.9735,34445.0
2023-06-01 09:55:00,126.35,126.67,126.16,126.67,41298.0,122.9248,123.2362,122.74,123.2362,41298.0
2023-06-01 10:00:00,126.81,126.97,126.53,126.72,24825.0,123.3724,123.528,123.1,123.2848,24825.0
2023-06-01 10:05:00,126.77,127.14,126.73,127.04,25492.0,123.3335,123.6934,123.2945,123.5961,25492.0
2023-06-01 10:10:00,127.06,127.71,127.01,127.42,28616.0,123.6156,124.248,123.567,123.9658,28616.0
2023-06-01 10:15:00,127.45,127.46,126.98,127.06,26136.0,123.995,124.0048,123.5378,123.6156,26136.0
2023-06-01 10:20:00,127.06,127.15,126.98,127.15,19654.0,123.6156,123.7032,123.5378,123.7032,19654.0
2023-06-01 10:25:00,127.15,127.15,126.91,126.95,12331.0,123.7032,123.7032,123.4697,123.5086,12331.0
2023-06-01 10:30:00,127.0,127.0,126.64,126.74,16222.0,123.5572,123.5572,123.207,123.3043,16222.0
2023-06-01 10:35:00,126.79,126.96,126.73,126.77,15096.0,123.3529,123.5183,123.2945,123.3335,15096.0
2023-06-01 10:40:00,126.72,126.79,126.52,126.54,21255.0,123.2848,123.3529,123.0902,123.1097,21255.0
2023-06-01 10:45:00,126.49,126.73,126.35,126.38,24680.0,123.061,123.2945,122.9248,122.954,24680.0
2023-06-01 10:50:00,126.41,126.89,126.41,126.88,28512.0,122.9832,123.4502,122.9832,123.4405,28512.0
2023-06-01 10:55:00,126.94,127.11,126.91,126.99,37422.0,123.4988,123.6642,123.4697,123.5475,37422.0
2023-06-01 11:00:00,126.98,127.4,126.88,127.33,39770.0,123.5378,123.9464,123.4405,123.8783,39770.0
2023-06-01 11:05:00,127.31,127.42,127.18,127.18,19776.0,123.8588,123.9658,123.7323,123.7323,19776.0
2023-06-01 11:10:00,127.17,127.24,126.99,127.05,18587.0,123.7226,123.7907,123.5475,123.6059,18587.0
2023-06-01 11:15:00,127.05,127.25,127.03,127.12,15005.0,123.6059,123.8004,123.5864,123.674,15005.0
2023-06-01 11:20:00,127.11,127.22,127.09,127.2,15877.0,123.6642,123.7713,123.6448,123.7518,15877.0
2023-06-01 11:25:00,127.23,127.28,126.99,127.02,39402.0,123.781,123.8296,123.5475,123.5767,39402.0
2023-06-01 11:30:00,127.03,127.03,126.88,126.88,17213.0,123.5864,123.5864,123.4405,123.4405,17213.0
2023-06-01 11:35:00,126.9,127.02,126.79,126.79,14095.0,123.4599,123.5767,123.3529,123.3529,14095.0
2023-06-01 11:40:00,126.78,127.2,126.78,127.2,14739.0,123.3432,123.7518,123.3432,123.7518,14739.0
2023-06-01 11:45:00,127.16,127.43,127.16,127.43,9585.0,123.7129,123.9756,123.7129,123.9756,9585.0
2023-06-01 11:50:00,127.4,127.41,127.25,127.3,13719.0,123.9464,123.9561,123.8004,123.8491,13719.0
2023-06-01 11:55:00,127.33,127.55,127.32,127.46,10971.0,123.8783,124.0923,123.8685,124.0048,10971.0
2023-06-01 12:00:00,127.47,127.65,127.43,127.55,10642.0,124.0145,124.1896,123.9756,124.0923,10642.0
2023-06-01 12:05:00,127.52,127.63,127.47,127.61,4894.0,124.0631,124.1701,124.0145,124.1507,4894.0
2023-06-01 12:10:00,127.63,127.69,127.57,127.61,7859.0,124.1701,124.2285,124.1118,124.1507,7859.0
2023-06-01 12:15:00,127.6,127.8,127.59,127.77,22146.0,124.141,124.3355,124.1312,124.3063,22146.0
2023-06-01 12:20:00,127.78,128.05,127.76,128.02,24414.0,124.3161,124.5788,124.2966,124.5496,24414.0
2023-06-01 12:25:00,128.05,128.39,128.01,128.36,36084.0,124.5788,124.9095,124.5398,124.8804,36084.0
2023-06-01 12:30:00,128.38,128.42,128.03,128.04,15027.0,124.8998,124.9387,124.5593,124.569,15027.0
2023-06-01 12:35:00,128.05,128.09,127.92,127.92,11258.0,124.5788,124.6177,124.4523,124.4523,11258.0
2023-06-01 12:40:00,127.94,127.98,127.89,127.93,6506.0,124.4717,124.5107,124.4231,124.462,6506.0
2023-06-01 12:45:00,127.93,128.07,127.91,128.05,13552.0,124.462,124.5982,124.4426,124.5788,13552.0
2023-06-01 12:50:00,128.09,128.09,127.9,127.91,4956.0,124.6177,124.6177,124.4328,124.4426,4956.0
2023-06-01 12:55:00,127.88,127.91,127.77,127.83,10429.0,124.4134,124.4426,124.3063,124.3647,10429.0
2023-06-01 13:00:00,127.83,127.93,127.83,127.84,6860.0,124.3647,124.462,124.3647,124.3745,6860.0
2023-06-01 13:05:00,127.84,127.85,127.63,127.63,13507.0,124.3745,124.3842,124.1701,124.1701,13507.0
2023-06-01 13:10:00,127.63,127.97,127.63,127.97,14271.0,124.1701,124.5009,124.1701,124.5009,14271.0
2023-06-01 13:15:00,127.97,128.05,127.96,128.0,16038.0,124.5009,124.5788,124.4912,124.5301,16038.0
2023-06-01 13:20:00,128.0,128.24,128.0,128.19,30151.0,124.5301,124.7636,124.5301,124.715,30151.0
2023-06-01 13:25:00,128.21,128.49,128.17,128.39,36224.0,124.7344,125.0068,124.6955,124.9095,36224.0
2023-06-01 13:30:00,128.4,128.44,128.26,128.28,12545.0,124.9193,124.9582,124.7831,124.8025,12545.0
2023-06-01 13:35:00,128.28,128.28,128.07,128.11,13616.0,124.8025,124.8025,124.5982,124.6371,13616.0
2023-06-01 13:40:00,128.07,128.24,128.07,128.18,14545.0,124.5982,124.7636,124.5982,124.7052,14545.0
2023-06-01 13:45:00,128.19,128.27,128.1,128.21,13379.0,124.715,124.7928,124.6274,124.7344,13379.0
2023-06-01 13:50:00,128.23,128.3,128.23,128.3,10126.0,124.7539,124.822,124.7539,124.822,10126.0
2023-06-01 13:55:00,128.3,128.38,128.24,128.35,9941.0,124.822,124.8998,124.7636,124.8706,9941.0
2023-06-01 14:00:00,128.36,128.36,128.14,128.15,7782.0,124.8804,124.8804,124.6663,124.676,7782.0
2023-06-01 14:05:00,128.15,128.16,127.89,127.89,9999.0,124.676,124.6858,124.4231,124.4231,9999.0
2023-06-01 14:10:00,127.88,127.91,127.72,127.74,10454.0,124.4134,124.4426,124.2577,124.2772,10454.0
2023-06-01 14:15:00,127.75,127.92,127.74,127.88,9201.0,124.2869,124.4523,124.2772,124.4134,9201.0
2023-06-01 14:20:00,127.9,127.95,127.84,127.86,7696.0,124.4328,124.4815,124.3745,124.3939,7696.0
2023-06-01 14:25:00,127.85,127.92,127.78,127.79,6336.0,124.3842,124.4523,124.3161,124.3258,6336.0
2023-06-01 14:30:00,127.79,127.8,127.67,127.67,11989.0,124.3258,124.3355,124.2091,124.2091,11989.0
2023-06-01 14:35:00,127.69,127.77,127.62,127.66,15016.0,124.2285,124.3063,124.1604,124.1993,15016.0
2023-06-01 14:40:00,127.63,127.67,127.61,127.63,6294.0,124.1701,124.2091,124.1507,124.1701,6294.0
2023-06-01 14:45:00,127.64,127.91,127.64,127.89,9851.0,124.1799,124.4426,124.1799,124.4231,9851.0
2023-06-01 14:50:00,127.87,127.9,127.81,127.9,8617.0,124.4036,124.4328,124.3453,124.4328,8617.0
2023-06-01 14:55:00,127.87,127.91,127.83,127.9,7191.0,124.4036,124.4426,124.3647,124.4328,7191.0
2023-06-01 15:00:00,127.9,128.01,127.89,127.98,8481.0,124.4328,124.5398,124.4231,124.5107,8481.0
2023-06-01 15:05:00,127.99,128.02,127.96,128.0,7215.0,124.5204,124.5496,124.4912,124.5301,7215.0
2023-06-01 15:10:00,127.99,128.03,127.95,127.95,8462.0,124.5204,124.5593,124.4815,124.4815,8462.0
2023-06-01 15:15:00,127.94,127.96,127.83,127.83,8953.0,124.4717,124.4912,124.3647,124.3647,8953.0
2023-06-01 15:20:00,127.85,127.86,127.78,127.81,11435.0,124.3842,124.3939,124.3161,124.3453,11435.0
2023-06-01 15:25:00,127.82,127.86,127.68,127.68,12918.0,124.355,124.3939,124.2188,124.2188,12918.0
2023-06-01 15:30:00,127.68,127.69,127.58,127.61,13296.0,124.2188,124.2285,124.1215,124.1507,13296.0
2023-06-01 15:35:00,127.6,127.6,127.44,127.44,17565.0,124.141,124.141,123.9853,123.9853,17565.0
2023-06-01 15:40:00,127.46,127.73,127.45,127.71,29186.0,124.0048,124.2674,123.995,124.248,29186.0
2023-06-01 15:45:00,127.73,127.97,127.64,127.97,39297.0,124.2674,124.5009,124.1799,124.5009,39297.0
2023-06-01 15:50:00,127.95,128.07,127.87,128.05,77756.0,124.4815,124.5982,124.4036,124.5788,77756.0
2023-06-01 15:55:00,128.05,128.36,128.04,128.34,185621.0,124.5788,124.8804,124.569,124.8609,185621.0
2023-06-02 09:30:00,128.58,128.96,128.27,128.48,27016.0,125.0944,125.4641,124.7928,124.9971,27016.0
2023-06-02 09:35:00,128.59,129.25,128.57,129.11,10147.0,125.1041,125.7462,125.0847,125.61,10147.0
2023-06-02 09:40:00,129.22,129.53,129.13,129.31,11352.0,125.717,126.0186,125.6295,125.8046,11352.0
2023-06-02 09:45:00,129.21,129.27,129.03,129.11,5985.0,125.7073,125.7657,125.5322,125.61,5985.0
2023-06-02 09:50:00,129.18,129.19,128.77,128.81,16915.0,125.6781,125.6879,125.2792,125.3182,16915.0
2023-06-02 09:55:00,128.81,128.98,128.68,128.82,6310.0,125.3182,125.4835,125.1917,125.3279,6310.0
2023-06-02 10:00:00,128.82,129.12,128.82,128.98,7163.0,125.3279,125.6198,125.3279,125.4835,7163.0
2023-06-02 10:05:00,129.06,129.06,128.82,129.06,6295.0,125.5614,125.5614,125.3279,125.5614,6295.0
2023-06-02 10:10:00,129.0,129.17,128.99,129.16,5865.0,125.503,125.6684,125.4933,125.6587,5865.0
2023-06-02 10:15:00,129.19,129.37,128.93,128.93,9313.0,125.6879,125.863,125.4349,125.4349,9313.0
2023-06-02 10:20:00,128.96,129.01,128.73,128.91,6363.0,125.4641,125.5127,125.2403,125.4154,6363.0
2023-06-02 10:25:00,128.98,129.19,128.93,129.17,16236.0,125.4835,125.6879,125.4349,125.6684,16236.0
2023-06-02 10:30:00,129.18,129.22,129.03,129.09,9749.0,125.6781,125.717,125.5322,125.5906,9749.0
2023-06-02 10:35:00,129.11,129.32,129.09,129.28,4246.0,125.61,125.8143,125.5906,125.7754,4246.0
2023-06-02 10:40:00,129.26,129.32,129.23,129.27,3092.0,125.756,125.8143,125.7268,125.7657,3092.0
2023-06-02 10:45:00,129.26,129.31,129.13,129.26,13847.0,125.756,125.8046,125.6295,125.756,13847.0
2023-06-02 10:50:00,129.27,129.29,129.23,129.24,3046.0,125.7657,125.7851,125.7268,125.7365,3046.0
2023-06-02 10:55:00,129.24,129.3,129.15,129.2,9118.0,125.7365,125.7949,125.6489,125.6976,9118.0
2023-06-02 11:00:00,129.21,129.55,129.21,129.55,7968.0,125.7073,126.0381,125.7073,126.0381,7968.0
2023-06-02 11:05:00,129.57,129.57,129.27,129.3,3583.0,126.0576,126.0576,125.7657,125.7949,3583.0
2023-06-02 11:10:00,129.34,129.69,129.34,129.69,3349.0,125.8338,126.1743,125.8338,126.1743,3349.0
2023-06-02 11:15:00,129.7,129.75,129.65,129.75,3963.0,126.184,126.2327,126.1354,126.2327,3963.0
2023-06-02 11:20:00,129.78,129.83,129.75,129.76,9964.0,126.2619,126.3105,126.2327,126.2424,9964.0
2023-06-02 11:25:00,129.74,129.85,129.71,129.83,2031.0,126.2229,126.33,126.1938,126.3105,2031.0
2023-06-02 11:30:00,129.82,129.82,129.72,129.73,2584.0,126.3008,126.3008,126.2035,126.2132,2584.0
2023-06-02 11:35:00,129.68,129.68,129.37,129.43,4116.0,126.1646,126.1646,125.863,125.9213,4116.0
2023-06-02 11:40:00,129.43,129.5,129.4,129.48,6944.0,125.9213,125.9895,125.8922,125.97,6944.0
2023-06-02 11:45:00,129.47,129.48,129.41,129.44,1830.0,125.9603,125.97,125.9019,125.9311,1830.0
2023-06-02 11:50:00,129.43,129.46,129.4,129.45,9002.0,125.9213,125.9505,125.8922,125.9408,9002.0
2023-06-02 11:55:00,129.45,129.69,129.45,129.59,29227.0,125.9408,126.1743,125.9408,126.077,29227.0
2023-06-02 12:00:00,129.61,129.65,129.4,129.41,7811.0,126.0965,126.1354,125.8922,125.9019,7811.0
2023-06-02 12:05:00,129.36,129.43,129.33,129.33,5114.0,125.8532,125.9213,125.8241,125.8241,5114.0
2023-06-02 12:10:00,129.33,129.34,129.29,129.3,3691.0,125.8241,125.8338,125.7851,125.7949,3691.0
2023-06-02 12:15:00,129.28,129.28,129.13,129.13,4384.0,125.7754,125.7754,125.6295,125.6295,4384.0
2023-06-02 12:20:00,129.1,129.24,129.1,129.21,5584.0,125.6003,125.7365,125.6003,125.7073,5584.0
2023-06-02 12:25:00,129.21,129.37,129.2,129.37,3329.0,125.7073,125.863,125.6976,125.863,3329.0
2023-06-02 12:30:00,129.37,129.45,129.27,129.39,14994.0,125.863,125.9408,125.7657,125.8824,14994.0
2023-06-02 12:35:00,129.39,129.44,129.39,129.44,5356.0,125.8824,125.9311,125.8824,125.9311,5356.0
2023-06-02 12:40:00,129.44,129.44,129.39,129.44,3887.0,125.9311,125.9311,125.8824,125.9311,3887.0
2023-06-02 12:45:00,129.45,129.51,129.35,129.48,6788.0,125.9408,125.9992,125.8435,125.97,6788.0
2023-06-02 12:50:00,129.51,129.56,129.51,129.54,485.0,125.9992,126.0478,125.9992,126.0284,485.0
2023-06-02 12:55:00,129.56,129.6,129.52,129.59,6448.0,126.0478,126.0867,126.0089,126.077,6448.0
2023-06-02 13:00:00,129.61,129.67,129.59,129.61,9324.0,126.0965,126.1548,126.077,126.0965,9324.0
2023-06-02 13:05:00,129.59,129.63,129.56,129.58,2444.0,126.077,126.1159,126.0478,126.0673,2444.0
2023-06-02 13:10:00,129.57,129.57,129.3,129.32,8496.0,126.0576,126.0576,125.7949,125.8143,8496.0
2023-06-02 13:15:00,129.29,129.51,129.26,129.5,14215.0,125.7851,125.9992,125.756,125.9895,14215.0
2023-06-02 13:20:00,129.51,129.62,129.49,129.6,2863.0,125.9992,126.1062,125.9797,126.0867,2863.0
2023-06-02 13:25:00,129.62,129.65,129.56,129.58,4475.0,126.1062,126.1354,126.0478,126.0673,4475.0
2023-06-02 13:30:00,129.58,129.66,129.56,129.57,2762.0,126.0673,126.1451,126.0478,126.0576,2762.0
2023-06-02 13:35:00,129.57,129.59,129.32,129.34,8966.0,126.0576,126.077,125.8143,125.8338,8966.0
2023-06-02 13:40:00,129.31,129.4,129.15,129.15,13238.0,125.8046,125.8922,125.6489,125.6489,13238.0
2023-06-02 13:45:00,129.15,129.2,129.08,129.18,11953.0,125.6489,125.6976,125.5808,125.6781,11953.0
2023-06-02 13:50:00,129.19,129.27,129.17,129.22,3709.0,125.6879,125.7657,125.6684,125.717,3709.0
2023-06-02 13:55:00,129.22,129.34,129.21,129.3,11120.0,125.717,125.8338,125.7073,125.7949,11120.0
2023-06-02 14:00:00,129.3,129.43,129.27,129.43,11622.0,125.7949,125.9213,125.7657,125.9213,11622.0
2023-06-02 14:05:00,129.41,129.41,129.16,129.23,7806.0,125.9019,125.9019,125.6587,125.7268,7806.0
2023-06-02 14:10:00,129.25,129.32,129.19,129.2,3006.0,125.7462,125.8143,125.6879,125.6976,3006.0
2023-06-02 14:15:00,129.26,129.26,129.15,129.25,3534.0,125.756,125.756,125.6489,125.7462,3534.0
2023-06-02 14:20:00,129.27,129.35,129.26,129.26,3207.0,125.7657,125.8435,125.756,125.756,3207.0
2023-06-02 14:25:00,129.24,129.3,129.2,129.28,9256.0,125.7365,125.7949,125.6976,125.7754,9256.0
2023-06-02 14:30:00,129.32,129.49,129.31,129.47,3477.0,125.8143,125.9797,125.8046,125.9603,3477.0
2023-06-02 14:35:00,129.46,129.52,129.44,129.45,8245.0,125.9505,126.0089,125.9311,125.9408,8245.0
2023-06-02 14:40:00,129.44,129.45,129.39,129.39,2705.0,125.9311,125.9408,125.8824,125.8824,2705.0
2023-06-02 14:45:00,129.39,129.5,129.36,129.47,5371.0,125.8824,125.9895,125.8532,125.9603,5371.0
2023-06-02 14:50:00,129.49,129.54,129.46,129.49,14099.0,125.9797,126.0284,125.9505,125.9797,14099.0
2023-06-02 14:55:00,129.49,129.54,129.36,129.53,10432.0,125.9797,126.0284,125.8532,126.0186,10432.0
2023-06-02 15:00:00,129.57,129.67,129.56,129.66,4903.0,126.0576,126.1548,126.0478,126.1451,4903.0
2023-06-02 15:05:00,129.64,129.68,129.54,129.56,3112.0,126.1257,126.1646,126.0284,126.0478,3112.0
2023-06-02 15:10:00,129.54,129.58,129.49,129.55,6774.0,126.0284,126.0673,125.9797,126.0381,6774.0
2023-06-02 15:15:00,129.54,129.58,129.5,129.51,3457.0,126.0284,126.0673,125.9895,125.9992,3457.0
2023-06-02 15:20:00,129.49,129.53,129.44,129.52,11654.0,125.9797,126.0186,125.9311,126.0089,11654.0
2023-06-02 15:25:00,129.49,129.54,129.48,129.51,7099.0,125.9797,126.0284,125.97,125.9992,7099.0
2023-06-02 15:30:00,129.51,129.64,129.5,129.61,10643.0,125.9992,126.1257,125.9895,126.0965,10643.0
2023-06-02 15:35:00,129.61,129.61,129.49,129.55,12377.0,126.0965,126.0965,125.9797,126.0381,12377.0
2023-06-02 15:40:00,129.57,129.59,129.51,129.59,20859.0,126.0576,126.077,125.9992,126.077,20859.0
2023-06-02 15:45:00,129.57,129.69,129.53,129.69,29987.0,126.0576,126.1743,126.0186,126.1743,29987.0
2023-06-02 15:50:00,129.62,129.78,129.53,129.71,43399.0,126.1062,126.2619,126.0186,126.1938,43399.0
2023-06-02 15:55:00,129.72,129.76,129.45,129.47,80882.0,126.2035,126.2424,125.9408,125.9603,80882.0
2023-06-05 09:30:00,129.65,130.0,129.61,129.78,30419.0,126.1354,126.4759,126.0965,126.2619,30419.0
2023-06-05 09:35:00,129.77,129.94,129.68,129.72,8819.0,126.2521,126.4175,126.1646,126.2035,8819.0
2023-06-05 09:40:00,129.71,129.88,129.52,129.61,3285.0,126.1938,126.3592,126.0089,126.0965,3285.0
2023-06-05 09:45:00,129.64,129.8,129.59,129.71,5215.0,126.1257,126.2813,126.077,126.1938,5215.0
2023-06-05 09:50:00,129.72,129.88,129.72,129.84,1738.0,126.2035,126.3592,126.2035,126.3202,1738.0
2023-06-05 09:55:00,129.95,129.95,129.69,129.7,5532.0,126.4273,126.4273,126.1743,126.184,5532.0
2023-06-05 10:00:00,129.55,129.95,129.33,129.33,9500.0,126.0381,126.4273,125.8241,125.8241,9500.0
2023-06-05 10:05:00,129.43,129.52,129.18,129.33,5272.0,125.9213,126.0089,125.6781,125.8241,5272.0
2023-06-05 10:10:00,129.21,129.29,129.09,129.28,5927.0,125.7073,125.7851,125.5906,125.7754,5927.0
2023-06-05 10:15:00,129.28,129.56,129.28,129.35,4043.0,125.7754,126.0478,125.7754,125.8435,4043.0
2023-06-05 10:20:00,129.31,129.35,129.11,129.35,9342.0,125.8046,125.8435,125.61,125.8435,9342.0
2023-06-05 10:25:00,129.43,129.58,129.42,129.52,2235.0,125.9213,126.0673,125.9116,126.0089,2235.0
2023-06-05 10:30:00,129.52,129.52,129.2,129.36,13490.0,126.0089,126.0089,125.6976,125.8532,13490.0
2023-06-05 10:35:00,129.26,129.85,129.22,129.78,11355.0,125.756,126.33,125.717,126.2619,11355.0
2023-06-05 10:40:00,129.88,130.07,129.86,130.07,6691.0,126.3592,126.544,126.3397,126.544,6691.0
2023-06-05 10:45:00,130.05,130.47,130.05,130.43,5948.0,126.5245,126.9332,126.5245,126.8942,5948.0
2023-06-05 10:50:00,130.43,130.51,130.38,130.39,8226.0,126.8942,126.9721,126.8456,126.8553,8226.0
2023-06-05 10:55:00,130.43,130.43,130.11,130.23,5666.0,126.8942,126.8942,126.5829,126.6997,5666.0
2023-06-05 11:00:00,130.26,130.47,130.24,130.39,10710.0,126.7288,126.9332,126.7094,126.8553,10710.0
2023-06-05 11:05:00,130.34,130.39,130.01,130.04,13509.0,126.8067,126.8553,126.4856,126.5148,13509.0
2023-06-05 11:10:00,130.03,130.11,129.97,130.06,12147.0,126.5051,126.5829,126.4467,126.5343,12147.0
2023-06-05 11:15:00,129.99,130.12,129.99,130.08,6331.0,126.4662,126.5926,126.4662,126.5537,6331.0
2023-06-05 11:20:00,130.11,130.15,129.98,130.1,11737.0,126.5829,126.6218,126.4564,126.5732,11737.0
2023-06-05 11:25:00,130.11,130.17,130.09,130.15,2760.0,126.5829,126.6413,126.5635,126.6218,2760.0
2023-06-05 11:30:00,130.14,130.27,130.13,130.21,6668.0,126.6121,126.7386,126.6024,126.6802,6668.0
2023-06-05 11:35:00,130.2,130.27,130.15,130.24,14221.0,126.6705,126.7386,126.6218,126.7094,14221.0
2023-06-05 11:40:00,130.21,130.25,130.04,130.13,4408.0,126.6802,126.7191,126.5148,126.6024,4408.0
2023-06-05 11:45:00,130.09,130.12,129.99,130.07,9790.0,126.5635,126.5926,126.4662,126.544,9790.0
2023-06-05 11:50:00,130.1,130.17,130.05,130.16,4494.0,126.5732,126.6413,126.5245,126.6316,4494.0
2023-06-05 11:55:00,130.21,130.23,130.06,130.13,8041.0,126.6802,126.6997,126.5343,126.6024,8041.0
2023-06-05 12:00:00,130.15,130.15,129.91,129.93,6680.0,126.6218,126.6218,126.3883,126.4078,6680.0
2023-06-05 12:05:00,129.92,130.04,129.92,130.04,9122.0,126.3981,126.5148,126.3981,126.5148,9122.0
2023-06-05 12:10:00,130.01,130.2,129.96,130.17,5227.0,126.4856,126.6705,126.437,126.6413,5227.0
2023-06-05 12:15:00,130.07,130.17,130.02,130.02,7717.0,126.544,126.6413,126.4954,126.4954,7717.0
2023-06-05 12:20:00,130.05,130.05,129.79,129.91,14078.0,126.5245,126.5245,126.2716,126.3883,14078.0
2023-06-05 12:25:00,129.86,130.0,129.86,129.99,4420.0,126.3397,126.4759,126.3397,126.4662,4420.0
2023-06-05 12:30:00,130.04,130.07,129.97,130.05,4618.0,126.5148,126.544,126.4467,126.5245,4618.0
2023-06-05 12:35:00,130.05,130.18,130.03,130.08,7676.0,126.5245,126.651,126.5051,126.5537,7676.0
2023-06-05 12:40:00,130.09,130.23,130.08,130.17,4684.0,126.5635,126.6997,126.5537,126.6413,4684.0
2023-06-05 12:45:00,130.17,130.17,129.9,129.94,13085.0,126.6413,126.6413,126.3786,126.4175,13085.0
2023-06-05 12:50:00,129.96,129.97,129.83,129.91,1670.0,126.437,126.4467,126.3105,126.3883,1670.0
2023-06-05 12:55:00,129.93,130.12,129.91,130.12,8417.0,126.4078,126.5926,126.3883,126.5926,8417.0
2023-06-05 13:00:00,130.14,130.14,129.99,130.03,2637.0,126.6121,126.6121,126.4662,126.5051,2637.0
2023-06-05 13:05:00,130.0,130.2,130.0,130.12,10611.0,126.4759,126.6705,126.4759,126.5926,10611.0
2023-06-05 13:10:00,130.12,130.12,129.99,130.04,5514.0,126.5926,126.5926,126.4662,126.5148,5514.0
2023-06-05 13:15:00,130.07,130.11,129.99,130.11,8489.0,126.544,126.5829,126.4662,126.5829,8489.0
2023-06-05 13:20:00,130.12,130.15,130.07,130.1,4075.0,126.5926,126.6218,126.544,126.5732,4075.0
2023-06-05 13:25:00,130.09,130.09,129.86,129.86,21922.0,126.5635,126.5635,126.3397,126.3397,21922.0
2023-06-05 13:30:00,129.84,129.84,129.6,129.6,1704.0,126.3202,126.3202,126.0867,126.0867,1704.0
2023-06-05 13:35:00,129.61,129.83,129.59,129.83,3778.0,126.0965,126.3105,126.077,126.3105,3778.0
2023-06-05 13:40:00,129.81,129.82,129.75,129.77,1292.0,126.291,126.3008,126.2327,126.2521,1292.0
2023-06-05 13:45:00,129.75,129.87,129.74,129.85,2146.0,126.2327,126.3494,126.2229,126.33,2146.0
2023-06-05 13:50:00,129.87,129.92,129.82,129.92,2324.0,126.3494,126.3981,126.3008,126.3981,2324.0
2023-06-05 13:55:00,129.87,129.98,129.87,129.94,1992.0,126.3494,126.4564,126.3494,126.4175,1992.0
2023-06-05 14:00:00,129.98,130.07,129.89,129.99,12051.0,126.4564,126.544,126.3689,126.4662,12051.0
2023-06-05 14:05:00,129.97,129.99,129.72,129.78,9018.0,126.4467,126.4662,126.2035,126.2619,9018.0
2023-06-05 14:10:00,129.79,129.8,129.67,129.71,5231.0,126.2716,126.2813,126.1548,126.1938,5231.0
2023-06-05 14:15:00,129.7,129.7,129.57,129.57,5811.0,126.184,126.184,126.0576,126.0576,5811.0
2023-06-05 14:20:00,129.56,129.56,129.43,129.45,8063.0,126.0478,126.0478,125.9213,125.9408,8063.0
2023-06-05 14:25:00,129.43,129.58,129.43,129.56,9557.0,125.9213,126.0673,125.9213,126.0478,9557.0
2023-06-05 14:30:00,129.49,129.64,129.33,129.39,53708.0,125.9797,126.1257,125.8241,125.8824,53708.0
2023-06-05 14:35:00,129.44,129.48,129.3,129.34,6270.0,125.9311,125.97,125.7949,125.8338,6270.0
2023-06-05 14:40:00,129.34,129.48,129.33,129.38,4388.0,125.8338,125.97,125.8241,125.8727,4388.0
2023-06-05 14:45:00,129.29,129.33,129.17,129.32,9397.0,125.7851,125.8241,125.6684,125.8143,9397.0
2023-06-05 14:50:00,129.33,129.47,129.21,129.46,7562.0,125.8241,125.9603,125.7073,125.9505,7562.0
2023-06-05 14:55:00,129.49,129.54,129.39,129.41,3877.0,125.9797,126.0284,125.8824,125.9019,3877.0
2023-06-05 15:00:00,129.43,129.45,129.3,129.34,6544.0,125.9213,125.9408,125.7949,125.8338,6544.0
2023-06-05 15:05:00,129.31,129.49,129.31,129.45,6620.0,125.8046,125.9797,125.8046,125.9408,6620.0
2023-06-05 15:10:00,129.44,129.64,129.44,129.62,3918.0,125.9311,126.1257,125.9311,126.1062,3918.0
2023-06-05 15:15:00,129.59,129.61,129.48,129.49,9754.0,126.077,126.0965,125.97,125.9797,9754.0
2023-06-05 15:20:00,129.5,129.51,129.41,129.44,4220.0,125.9895,125.9992,125.9019,125.9311,4220.0
2023-06-05 15:25:00,129.44,129.46,129.32,129.33,5498.0,125.9311,125.9505,125.8143,125.8241,5498.0
2023-06-05 15:30:00,129.33,129.44,129.26,129.33,8073.0,125.8241,125.9311,125.756,125.8241,8073.0
2023-06-05 15:35:00,129.36,129.53,129.36,129.5,8558.0,125.8532,126.0186,125.8532,125.9895,8558.0
2023-06-05 15:40:00,129.51,129.57,129.4,129.42,10796.0,125.9992,126.0576,125.8922,125.9116,10796.0
2023-06-05 15:45:00,129.41,129.41,129.31,129.32,13477.0,125.9019,125.9019,125.8046,125.8143,13477.0
2023-06-05 15:50:00,129.34,129.36,129.07,129.12,22499.0,125.8338,125.8532,125.5711,125.6198,22499.0
2023-06-05 15:55:00,129.09,129.16,128.99,128.99,55870.0,125.5906,125.6587,125.4933,125.4933,55870.0
2023-06-06 09:30:00,129.3,129.62,128.95,129.11,14782.0,125.7949,126.1062,125.4544,125.61,14782.0
2023-06-06 09:35:00,129.2,129.2,128.72,128.78,9379.0,125.6976,125.6976,125.2306,125.289,9379.0
2023-06-06 09:40:00,128.7,129.15,128.7,129.15,8340.0,125.2111,125.6489,125.2111,125.6489,8340.0
2023-06-06 09:45:00,129.15,129.15,128.58,128.59,4306.0,125.6489,125.6489,125.0944,125.1041,4306.0
2023-06-06 09:50:00,128.73,128.86,128.45,128.46,4270.0,125.2403,125.3668,124.9679,124.9776,4270.0
2023-06-06 09:55:00,128.52,128.6,128.51,128.52,3260.0,125.036,125.1138,125.0263,125.036,3260.0
2023-06-06 10:00:00,128.53,128.9,128.53,128.83,10206.0,125.0457,125.4057,125.0457,125.3376,10206.0
2023-06-06 10:05:00,128.84,129.1,128.84,129.01,8003.0,125.3473,125.6003,125.3473,125.5127,8003.0
2023-06-06 10:10:00,129.01,129.09,128.76,128.87,9098.0,125.5127,125.5906,125.2695,125.3765,9098.0
2023-06-06 10:15:00,128.87,129.16,128.86,129.13,6695.0,125.3765,125.6587,125.3668,125.6295,6695.0
2023-06-06 10:20:00,129.13,129.13,128.84,128.9,2519.0,125.6295,125.6295,125.3473,125.4057,2519.0
2023-06-06 10:25:00,128.93,128.98,128.8,128.92,8586.0,125.4349,125.4835,125.3084,125.4252,8586.0
2023-06-06 10:30:00,129.02,129.03,128.83,128.85,3793.0,125.5225,125.5322,125.3376,125.3571,3793.0
2023-06-06 10:35:00,128.81,128.85,128.7,128.85,6211.0,125.3182,125.3571,125.2111,125.3571,6211.0
2023-06-06 10:40:00,128.84,128.87,128.7,128.82,10313.0,125.3473,125.3765,125.2111,125.3279,10313.0
2023-06-06 10:45:00,128.85,129.11,128.82,129.05,10072.0,125.3571,125.61,125.3279,125.5517,10072.0
2023-06-06 10:50:00,129.09,129.2,129.03,129.03,10804.0,125.5906,125.6976,125.5322,125.5322,10804.0
2023-06-06 10:55:00,129.06,129.06,128.89,128.94,10535.0,125.5614,125.5614,125.396,125.4446,10535.0
2023-06-06 11:00:00,128.96,128.96,128.83,128.91,7262.0,125.4641,125.4641,125.3376,125.4154,7262.0
2023-06-06 11:05:00,128.91,129.07,128.91,128.92,12099.0,125.4154,125.5711,125.4154,125.4252,12099.0
2023-06-06 11:10:00,128.91,128.96,128.86,128.86,1864.0,125.4154,125.4641,125.3668,125.3668,1864.0
2023-06-06 11:15:00,128.83,128.83,128.67,128.67,2430.0,125.3376,125.3376,125.182,125.182,2430.0
2023-06-06 11:20:00,128.69,128.78,128.67,128.68,4042.0,125.2014,125.289,125.182,125.1917,4042.0
2023-06-06 11:25:00,128.66,128.77,128.58,128.75,36257.0,125.1722,125.2792,125.0944,125.2598,36257.0
2023-06-06 11:30:00,128.75,128.82,128.63,128.78,20976.0,125.2598,125.3279,125.143,125.289,20976.0
2023-06-06 11:35:00,128.82,129.34,128.79,129.32,20811.0,125.3279,125.8338,125.2987,125.8143,20811.0
2023-06-06 11:40:00,129.32,129.47,129.24,129.44,6487.0,125.8143,125.9603,125.7365,125.9311,6487.0
2023-06-06 11:45:00,129.44,129.55,129.4,129.54,3969.0,125.9311,126.0381,125.8922,126.0284,3969.0
2023-06-06 11:50:00,129.56,129.57,129.48,129.48,2109.0,126.0478,126.0576,125.97,125.97,2109.0
2023-06-06 11:55:00,129.45,129.61,129.45,129.58,2799.0,125.9408,126.0965,125.9408,126.0673,2799.0
2023-06-06 12:00:00,129.6,129.63,129.5,129.58,6277.0,126.0867,126.1159,125.9895,126.0673,6277.0
2023-06-06 12:05:00,129.55,129.59,129.44,129.49,4713.0,126.0381,126.077,125.9311,125.9797,4713.0
2023-06-06 12:10:00,129.5,129.54,129.46,129.47,4105.0,125.9895,126.0284,125.9505,125.9603,4105.0
2023-06-06 12:15:00,129.49,129.5,129.4,129.4,5227.0,125.9797,125.9895,125.8922,125.8922,5227.0
2023-06-06 12:20:00,129.43,129.48,129.39,129.43,7129.0,125.9213,125.97,125.8824,125.9213,7129.0
2023-06-06 12:25:00,129.39,129.46,129.38,129.4,3096.0,125.8824,125.9505,125.8727,125.8922,3096.0
2023-06-06 12:30:00,129.37,129.37,129.26,129.31,4650.0,125.863,125.863,125.756,125.8046,4650.0
2023-06-06 12:35:00,129.32,129.36,129.28,129.33,3427.0,125.8143,125.8532,125.7754,125.8241,3427.0
2023-06-06 12:40:00,129.34,129.38,129.3,129.3,5808.0,125.8338,125.8727,125.7949,125.7949,5808.0
2023-06-06 12:45:00,129.35,129.35,129.25,129.27,1959.0,125.8435,125.8435,125.7462,125.7657,1959.0
2023-06-06 12:50:00,129.28,129.41,129.27,129.41,5342.0,125.7754,125.9019,125.7657,125.9019,5342.0
2023-06-06 12:55:00,129.39,129.45,129.34,129.43,4025.0,125.8824,125.9408,125.8338,125.9213,4025.0
2023-06-06 13:00:00,129.41,129.44,129.39,129.41,5493.0,125.9019,125.9311,125.8824,125.9019,5493.0
2023-06-06 13:05:00,129.39,129.54,129.34,129.54,7845.0,125.8824,126.0284,125.8338,126.0284,7845.0
2023-06-06 13:10:00,129.54,129.56,129.48,129.52,8927.0,126.0284,126.0478,125.97,126.0089,8927.0
2023-06-06 13:15:00,129.52,129.58,129.46,129.5,7808.0,126.0089,126.0673,125.9505,125.9895,7808.0
2023-06-06 13:20:00,129.46,129.47,129.3,129.38,8411.0,125.9505,125.9603,125.7949,125.8727,8411.0
2023-06-06 13:25:00,129.35,129.39,129.25,129.39,5206.0,125.8435,125.8824,125.7462,125.8824,5206.0
2023-06-06 13:30:00,129.39,129.4,129.2,129.24,11860.0,125.8824,125.8922,125.6976,125.7365,11860.0
2023-06-06 13:35:00,129.22,129.24,129.14,129.2,7893.0,125.717,125.7365,125.6392,125.6976,7893.0
2023-06-06 13:40:00,129.18,129.19,129.06,129.07,5320.0,125.6781,125.6879,125.5614,125.5711,5320.0
2023-06-06 13:45:00,129.05,129.12,129.02,129.12,9468.0,125.5517,125.6198,125.5225,125.6198,9468.0
2023-06-06 13:50:00,129.16,129.24,129.13,129.24,6986.0,125.6587,125.7365,125.6295,125.7365,6986.0
2023-06-06 13:55:00,129.24,129.24,129.14,129.24,5207.0,125.7365,125.7365,125.6392,125.7365,5207.0
2023-06-06 14:00:00,129.23,129.25,129.13,129.25,7780.0,125.7268,125.7462,125.6295,125.7462,7780.0
2023-06-06 14:05:00,129.22,129.24,129.08,129.18,3638.0,125.717,125.7365,125.5808,125.6781,3638.0
2023-06-06 14:10:00,129.21,129.26,129.18,129.21,6355.0,125.7073,125.756,125.6781,125.7073,6355.0
2023-06-06 14:15:00,129.19,129.29,129.19,129.28,1802.0,125.6879,125.7851,125.6879,125.7754,1802.0
2023-06-06 14:20:00,129.28,129.32,129.24,129.31,4755.0,125.7754,125.8143,125.7365,125.8046,4755.0
2023-06-06 14:25:00,129.32,129.41,129.29,129.41,6850.0,125.8143,125.9019,125.7851,125.9019,6850.0
2023-06-06 14:30:00,129.4,129.5,129.39,129.46,5914.0,125.8922,125.9895,125.8824,125.9505,5914.0
2023-06-06 14:35:00,129.46,129.47,129.41,129.41,4235.0,125.9505,125.9603,125.9019,125.9019,4235.0
2023-06-06 14:40:00,129.43,129.5,129.42,129.5,5268.0,125.9213,125.9895,125.9116,125.9895,5268.0
2023-06-06 14:45:00,129.49,129.49,129.23,129.23,6770.0,125.9797,125.9797,125.7268,125.7268,6770.0
2023-06-06 14:50:00,129.22,129.27,129.08,129.08,9063.0,125.717,125.7657,125.5808,125.5808,9063.0
2023-06-06 14:55:00,129.06,129.17,129.06,129.15,7339.0,125.5614,125.6684,125.5614,125.6489,7339.0
2023-06-06 15:00:00,129.17,129.22,129.12,129.14,5294.0,125.6684,125.717,125.6198,125.6392,5294.0
2023-06-06 15:05:00,129.14,129.18,129.1,129.15,8593.0,125.6392,125.6781,125.6003,125.6489,8593.0
2023-06-06 15:10:00,129.13,129.2,129.13,129.15,6288.0,125.6295,125.6976,125.6295,125.6489,6288.0
2023-06-06 15:15:00,129.17,129.25,129.17,129.25,10554.0,125.6684,125.7462,125.6684,125.7462,10554.0
2023-06-06 15:20:00,129.25,129.31,129.21,129.3,9066.0,125.7462,125.8046,125.7073,125.7949,9066.0
2023-06-06 15:25:00,129.31,129.34,129.25,129.25,7590.0,125.8046,125.8338,125.7462,125.7462,7590.0
2023-06-06 15:30:00,129.25,129.39,129.24,129.36,50834.0,125.7462,125.8824,125.7365,125.8532,50834.0
2023-06-06 15:35:00,129.35,129.44,129.24,129.28,25735.0,125.8435,125.9311,125.7365,125.7754,25735.0
2023-06-06 15:40:00,129.27,129.48,129.24,129.47,19163.0,125.7657,125.97,125.7365,125.9603,19163.0
2023-06-06 15:45:00,129.46,129.66,129.45,129.66,28016.0,125.9505,126.1451,125.9408,126.1451,28016.0
2023-06-06 15:50:00,129.67,129.81,129.6,129.79,41941.0,126.1548,126.291,126.0867,126.2716,41941.0
2023-06-06 15:55:00,129.79,129.86,129.7,129.77,92127.0,126.2716,126.3397,126.184,126.2521,92127.0
2023-06-07 09:30:00,129.85,129.87,129.31,129.35,20520.0,126.33,126.3494,125.8046,125.8435,20520.0
2023-06-07 09:35:00,129.15,129.21,128.69,129.15,4592.0,125.6489,125.7073,125.2014,125.6489,4592.0
2023-06-07 09:40:00,129.27,129.27,129.0,129.21,2391.0,125.7657,125.7657,125.503,125.7073,2391.0
2023-06-07 09:45:00,129.16,129.2,128.88,128.96,8560.0,125.6587,125.6976,125.3863,125.4641,8560.0
2023-06-07 09:50:00,128.96,129.0,128.64,128.69,4005.0,125.4641,125.503,125.1528,125.2014,4005.0
2023-06-07 09:55:00,128.69,128.82,128.54,128.63,8511.0,125.2014,125.3279,125.0555,125.143,8511.0
2023-06-07 10:00:00,128.56,128.9,128.53,128.7,11395.0,125.0749,125.4057,125.0457,125.2111,11395.0
2023-06-07 10:05:00,128.76,128.76,128.5,128.56,5537.0,125.2695,125.2695,125.0166,125.0749,5537.0
2023-06-07 10:10:00,128.64,128.87,128.64,128.74,4766.0,125.1528,125.3765,125.1528,125.2501,4766.0
2023-06-07 10:15:00,128.74,128.89,128.69,128.89,6574.0,125.2501,125.396,125.2014,125.396,6574.0
2023-06-07 10:20:00,128.85,129.19,128.84,129.16,5467.0,125.3571,125.6879,125.3473,125.6587,5467.0
2023-06-07 10:25:00,129.17,129.28,129.12,129.22,24210.0,125.6684,125.7754,125.6198,125.717,24210.0
2023-06-07 10:30:00,129.24,129.32,129.0,129.06,19274.0,125.7365,125.8143,125.503,125.5614,19274.0
2023-06-07 10:35:00,129.06,129.24,129.02,129.15,16426.0,125.5614,125.7365,125.5225,125.6489,16426.0
2023-06-07 10:40:00,129.13,129.21,128.86,128.99,18474.0,125.6295,125.7073,125.3668,125.4933,18474.0
2023-06-07 10:45:00,129.04,129.17,129.04,129.15,5463.0,125.5419,125.6684,125.5419,125.6489,5463.0
2023-06-07 10:50:00,129.15,129.45,129.12,129.35,15556.0,125.6489,125.9408,125.6198,125.8435,15556.0
2023-06-07 10:55:00,129.35,129.44,129.27,129.34,10012.0,125.8435,125.9311,125.7657,125.8338,10012.0
2023-06-07 11:00:00,129.33,129.58,129.3,129.5,21003.0,125.8241,126.0673,125.7949,125.9895,21003.0
2023-06-07 11:05:00,129.53,129.77,129.53,129.77,4467.0,126.0186,126.2521,126.0186,126.2521,4467.0
2023-06-07 11:10:00,129.74,129.93,129.69,129.93,14946.0,126.2229,126.4078,126.1743,126.4078,14946.0
2023-06-07 11:15:00,129.91,129.96,129.85,129.95,8195.0,126.3883,126.437,126.33,126.4273,8195.0
2023-06-07 11:20:00,129.95,129.95,129.76,129.8,8578.0,126.4273,126.4273,126.2424,126.2813,8578.0
2023-06-07 11:25:00,129.78,129.86,129.76,129.84,2871.0,126.2619,126.3397,126.2424,126.3202,2871.0
2023-06-07 11:30:00,129.84,130.12,129.84,130.05,35121.0,126.3202,126.5926,126.3202,126.5245,35121.0
2023-06-07 11:35:00,130.04,130.07,129.58,129.58,9020.0,126.5148,126.544,126.0673,126.0673,9020.0
2023-06-07 11:40:00,129.61,129.67,129.44,129.62,11865.0,126.0965,126.1548,125.9311,126.1062,11865.0
2023-06-07 11:45:00,129.67,129.72,129.6,129.65,8005.0,126.1548,126.2035,126.0867,126.1354,8005.0
2023-06-07 11:50:00,129.65,129.7,129.58,129.67,20005.0,126.1354,126.184,126.0673,126.1548,20005.0
2023-06-07 11:55:00,129.62,129.64,129.46,129.64,19910.0,126.1062,126.1257,125.9505,126.1257,19910.0
2023-06-07 12:00:00,129.64,129.74,129.61,129.72,5108.0,126.1257,126.2229,126.0965,126.2035,5108.0
2023-06-07 12:05:00,129.75,129.93,129.74,129.79,7197.0,126.2327,126.4078,126.2229,126.2716,7197.0
2023-06-07 12:10:00,129.79,129.79,129.59,129.72,6036.0,126.2716,126.2716,126.077,126.2035,6036.0
2023-06-07 12:15:00,129.78,129.87,129.76,129.83,4583.0,126.2619,126.3494,126.2424,126.3105,4583.0
2023-06-07 12:20:00,129.83,130.04,129.78,129.99,11216.0,126.3105,126.5148,126.2619,126.4662,11216.0
2023-06-07 12:25:00,130.0,130.1,130.0,130.04,9048.0,126.4759,126.5732,126.4759,126.5148,9048.0
2023-06-07 12:30:00,130.04,130.08,129.96,130.04,8095.0,126.5148,126.5537,126.437,126.5148,8095.0
2023-06-07 12:35:00,130.05,130.18,130.02,130.18,7077.0,126.5245,126.651,126.4954,126.651,7077.0
2023-06-07 12:40:00,130.11,130.23,130.04,130.05,29339.0,126.5829,126.6997,126.5148,126.5245,29339.0
2023-06-07 12:45:00,130.03,130.12,129.97,129.99,12258.0,126.5051,126.5926,126.4467,126.4662,12258.0
2023-06-07 12:50:00,130.01,130.06,129.95,129.96,9024.0,126.4856,126.5343,126.4273,126.437,9024.0
2023-06-07 12:55:00,129.97,130.07,129.96,130.05,2787.0,126.4467,126.544,126.437,126.5245,2787.0
2023-06-07 13:00:00,130.03,130.05,129.96,130.02,3698.0,126.5051,126.5245,126.437,126.4954,3698.0
2023-06-07 13:05:00,130.02,130.16,130.02,130.16,5787.0,126.4954,126.6316,126.4954,126.6316,5787.0
2023-06-07 13:10:00,130.19,130.22,130.06,130.13,7912.0,126.6607,126.6899,126.5343,126.6024,7912.0
2023-06-07 13:15:00,130.12,130.23,130.06,130.06,4992.0,126.5926,126.6997,126.5343,126.5343,4992.0
2023-06-07 13:20:00,130.1,130.16,130.02,130.02,9103.0,126.5732,126.6316,126.4954,126.4954,9103.0
2023-06-07 13:25:00,130.02,130.1,129.99,130.02,8115.0,126.4954,126.5732,126.4662,126.4954,8115.0
2023-06-07 13:30:00,130.02,130.02,129.87,129.95,15075.0,126.4954,126.4954,126.3494,126.4273,15075.0
2023-06-07 13:35:00,129.93,130.06,129.92,130.04,14218.0,126.4078,126.5343,126.3981,126.5148,14218.0
2023-06-07 13:40:00,130.06,130.14,129.98,130.14,6205.0,126.5343,126.6121,126.4564,126.6121,6205.0
2023-06-07 13:45:00,130.15,130.18,130.01,130.02,8703.0,126.6218,126.651,126.4856,126.4954,8703.0
2023-06-07 13:50:00,130.0,130.01,129.77,129.77,6050.0,126.4759,126.4856,126.2521,126.2521,6050.0
2023-06-07 13:55:00,129.75,129.9,129.75,129.87,9774.0,126.2327,126.3786,126.2327,126.3494,9774.0
2023-06-07 14:00:00,129.85,129.99,129.82,129.99,16438.0,126.33,126.4662,126.3008,126.4662,16438.0
2023-06-07 14:05:00,129.99,130.12,129.98,130.06,8934.0,126.4662,126.5926,126.4564,126.5343,8934.0
2023-06-07 14:10:00,130.0,130.01,129.86,129.91,9732.0,126.4759,126.4856,126.3397,126.3883,9732.0
2023-06-07 14:15:00,129.89,130.0,129.89,129.97,6344.0,126.3689,126.4759,126.3689,126.4467,6344.0
2023-06-07 14:20:00,129.99,130.08,129.96,130.02,5697.0,126.4662,126.5537,126.437,126.4954,5697.0
2023-06-07 14:25:00,130.02,130.05,129.91,130.03,6198.0,126.4954,126.5245,126.3883,126.5051,6198.0
2023-06-07 14:30:00,130.01,130.06,129.99,130.04,11692.0,126.4856,126.5343,126.4662,126.5148,11692.0
2023-06-07 14:35:00,130.04,130.14,130.02,130.08,6572.0,126.5148,126.6121,126.4954,126.5537,6572.0
2023-06-07 14:40:00,130.06,130.18,130.05,130.16,5612.0,126.5343,126.651,126.5245,126.6316,5612.0
2023-06-07 14:45:00,130.14,130.31,130.14,130.27,26073.0,126.6121,126.7775,126.6121,126.7386,26073.0
2023-06-07 14:50:00,130.27,130.36,130.19,130.22,9658.0,126.7386,126.8261,126.6607,126.6899,9658.0
2023-06-07 14:55:00,130.21,130.27,130.19,130.23,4102.0,126.6802,126.7386,126.6607,126.6997,4102.0
2023-06-07 15:00:00,130.27,130.3,130.2,130.27,3322.0,126.7386,126.7678,126.6705,126.7386,3322.0
2023-06-07 15:05:00,130.3,130.36,130.21,130.25,5767.0,126.7678,126.8261,126.6802,126.7191,5767.0
2023-06-07 15:10:00,130.21,130.39,130.12,130.38,9338.0,126.6802,126.8553,126.5926,126.8456,9338.0
2023-06-07 15:15:00,130.38,130.48,130.34,130.34,7503.0,126.8456,126.9429,126.8067,126.8067,7503.0
2023-06-07 15:20:00,130.36,130.49,130.36,130.47,16569.0,126.8261,126.9526,126.8261,126.9332,16569.0
2023-06-07 15:25:00,130.47,130.51,130.35,130.49,12334.0,126.9332,126.9721,126.8164,126.9526,12334.0
2023-06-07 15:30:00,130.48,130.59,130.44,130.58,14684.0,126.9429,127.0499,126.904,127.0402,14684.0
2023-06-07 15:35:00,130.56,130.67,130.56,130.64,16527.0,127.0207,127.1277,127.0207,127.0985,16527.0
2023-06-07 15:40:00,130.65,130.72,130.55,130.68,14842.0,127.1083,127.1764,127.011,127.1375,14842.0
2023-06-07 15:45:00,130.69,131.01,130.69,131.01,39171.0,127.1472,127.4585,127.1472,127.4585,39171.0
2023-06-07 15:50:00,131.03,131.18,130.77,130.81,59424.0,127.478,127.6239,127.225,127.2639,59424.0
2023-06-07 15:55:00,130.81,130.93,130.76,130.86,138276.0,127.2639,127.3807,127.2153,127.3126,138276.0
2023-06-08 09:30:00,130.84,131.14,130.6,131.14,27040.0,127.2931,127.585,127.0596,127.585,27040.0
2023-06-08 09:35:00,131.14,131.14,130.53,130.56,1856.0,127.585,127.585,126.9915,127.0207,1856.0
2023-06-08 09:40:00,130.51,130.56,129.59,129.63,10757.0,126.9721,127.0207,126.077,126.1159,10757.0
2023-06-08 09:45:00,129.69,130.09,129.59,130.03,46724.0,126.1743,126.5635,126.077,126.5051,46724.0
2023-06-08 09:50:00,130.02,130.13,129.88,130.12,11504.0,126.4954,126.6024,126.3592,126.5926,11504.0
2023-06-08 09:55:00,130.07,130.07,129.63,129.92,5527.0,126.544,126.544,126.1159,126.3981,5527.0
2023-06-08 10:00:00,129.91,130.08,129.88,130.06,9438.0,126.3883,126.5537,126.3592,126.5343,9438.0
2023-06-08 10:05:00,130.04,130.38,130.04,130.36,4189.0,126.5148,126.8456,126.5148,126.8261,4189.0
2023-06-08 10:10:00,130.36,130.54,130.3,130.54,3841.0,126.8261,127.0013,126.7678,127.0013,3841.0
2023-06-08 10:15:00,130.55,130.61,130.53,130.56,3487.0,127.011,127.0694,126.9915,127.0207,3487.0
2023-06-08 10:20:00,130.58,130.58,130.37,130.51,3957.0,127.0402,127.0402,126.8359,126.9721,3957.0
2023-06-08 10:25:00,130.56,130.61,130.47,130.61,3887.0,127.0207,127.0694,126.9332,127.0694,3887.0
2023-06-08 10:30:00,130.66,130.79,130.52,130.57,2726.0,127.118,127.2445,126.9818,127.0304,2726.0
2023-06-08 10:35:00,130.51,130.62,130.49,130.49,4989.0,126.9721,127.0791,126.9526,126.9526,4989.0
2023-06-08 10:40:00,130.44,130.46,130.27,130.42,4853.0,126.904,126.9234,126.7386,126.8845,4853.0
2023-06-08 10:45:00,130.42,130.47,130.28,130.35,7639.0,126.8845,126.9332,126.7483,126.8164,7639.0
2023-06-08 10:50:00,130.32,130.64,130.3,130.64,4947.0,126.7872,127.0985,126.7678,127.0985,4947.0
2023-06-08 10:55:00,130.67,130.78,130.66,130.69,4290.0,127.1277,127.2348,127.118,127.1472,4290.0
2023-06-08 11:00:00,130.75,130.81,130.46,130.51,4645.0,127.2056,127.2639,126.9234,126.9721,4645.0
2023-06-08 11:05:00,130.49,130.55,130.16,130.16,6409.0,126.9526,127.011,126.6316,126.6316,6409.0
2023-06-08 11:10:00,130.19,130.33,130.11,130.32,11939.0,126.6607,126.797,126.5829,126.7872,11939.0
2023-06-08 11:15:00,130.29,130.3,130.21,130.3,2364.0,126.758,126.7678,126.6802,126.7678,2364.0
2023-06-08 11:20:00,130.3,130.36,130.3,130.32,2429.0,126.7678,126.8261,126.7678,126.7872,2429.0
2023-06-08 11:25:00,130.29,130.33,130.15,130.21,10907.0,126.758,126.797,126.6218,126.6802,10907.0
2023-06-08 11:30:00,130.23,130.33,130.22,130.29,4920.0,126.6997,126.797,126.6899,126.758,4920.0
2023-06-08 11:35:00,130.34,130.45,130.34,130.43,4876.0,126.8067,126.9137,126.8067,126.8942,4876.0
2023-06-08 11:40:00,130.43,130.58,130.43,130.53,6145.0,126.8942,127.0402,126.8942,126.9915,6145.0
2023-06-08 11:45:00,130.5,130.55,130.37,130.4,8928.0,126.9623,127.011,126.8359,126.8651,8928.0
2023-06-08 11:50:00,130.37,130.51,130.37,130.5,5755.0,126.8359,126.9721,126.8359,126.9623,5755.0
2023-06-08 11:55:00,130.55,130.75,130.55,130.74,6898.0,127.011,127.2056,127.011,127.1958,6898.0
2023-06-08 12:00:00,130.73,130.78,130.69,130.78,9275.0,127.1861,127.2348,127.1472,127.2348,9275.0
2023-06-08 12:05:00,130.76,130.98,130.76,130.97,7103.0,127.2153,127.4293,127.2153,127.4196,7103.0
2023-06-08 12:10:00,130.97,130.99,130.82,130.84,8760.0,127.4196,127.4391,127.2737,127.2931,8760.0
2023-06-08 12:15:00,130.82,130.92,130.8,130.92,7755.0,127.2737,127.371,127.2542,127.371,7755.0
2023-06-08 12:20:00,130.93,131.08,130.91,131.06,3151.0,127.3807,127.5266,127.3612,127.5072,3151.0
2023-06-08 12:25:00,131.08,131.29,131.07,131.27,8378.0,127.5266,127.7309,127.5169,127.7115,8378.0
2023-06-08 12:30:00,131.25,131.31,131.14,131.22,5713.0,127.692,127.7504,127.585,127.6628,5713.0
2023-06-08 12:35:00,131.22,131.3,131.13,131.17,5480.0,127.6628,127.7407,127.5753,127.6142,5480.0
2023-06-08 12:40:00,131.24,131.27,131.17,131.23,5995.0,127.6823,127.7115,127.6142,127.6726,5995.0
2023-06-08 12:45:00,131.22,131.23,131.11,131.16,7436.0,127.6628,127.6726,127.5558,127.6045,7436.0
2023-06-08 12:50:00,131.16,131.28,131.15,131.25,3549.0,127.6045,127.7212,127.5947,127.692,3549.0
2023-06-08 12:55:00,131.26,131.37,131.24,131.31,4365.0,127.7017,127.8088,127.6823,127.7504,4365.0
2023-06-08 13:00:00,131.29,131.43,131.28,131.37,5734.0,127.7309,127.8671,127.7212,127.8088,5734.0
2023-06-08 13:05:00,131.4,131.41,131.34,131.37,6199.0,127.8379,127.8477,127.7796,127.8088,6199.0
2023-06-08 13:10:00,131.39,131.53,131.39,131.4,6233.0,127.8282,127.9644,127.8282,127.8379,6233.0
2023-06-08 13:15:00,131.42,131.57,131.42,131.56,5478.0,127.8574,128.0033,127.8574,127.9936,5478.0
2023-06-08 13:20:00,131.56,131.6,131.52,131.54,3860.0,127.9936,128.0325,127.9547,127.9742,3860.0
2023-06-08 13:25:00,131.56,131.56,131.38,131.38,4517.0,127.9936,127.9936,127.8185,127.8185,4517.0
2023-06-08 13:30:00,131.38,131.45,131.38,131.4,3135.0,127.8185,127.8866,127.8185,127.8379,3135.0
2023-06-08 13:35:00,131.38,131.4,131.34,131.34,5284.0,127.8185,127.8379,127.7796,127.7796,5284.0
2023-06-08 13:40:00,131.36,131.42,131.35,131.35,7002.0,127.799,127.8574,127.7893,127.7893,7002.0
2023-06-08 13:45:00,131.34,131.36,131.26,131.34,47478.0,127.7796,127.799,127.7017,127.7796,47478.0
2023-06-08 13:50:00,131.37,131.43,131.33,131.43,14623.0,127.8088,127.8671,127.7698,127.8671,14623.0
2023-06-08 13:55:00,131.41,131.65,131.38,131.62,5825.0,127.8477,128.0812,127.8185,128.052,5825.0
2023-06-08 14:00:00,131.64,131.72,131.6,131.65,6332.0,128.0714,128.1493,128.0325,128.0812,6332.0
2023-06-08 14:05:00,131.68,131.7,131.58,131.58,6175.0,128.1104,128.1298,128.0131,128.0131,6175.0
2023-06-08 14:10:00,131.61,131.7,131.61,131.67,4551.0,128.0423,128.1298,128.0423,128.1006,4551.0
2023-06-08 14:15:00,131.7,131.76,131.69,131.71,6450.0,128.1298,128.1882,128.1201,128.1395,6450.0
2023-06-08 14:20:00,131.69,131.77,131.67,131.72,7432.0,128.1201,128.1979,128.1006,128.1493,7432.0
2023-06-08 14:25:00,131.74,131.74,131.6,131.64,4319.0,128.1687,128.1687,128.0325,128.0714,4319.0
2023-06-08 14:30:00,131.64,131.76,131.64,131.75,7537.0,128.0714,128.1882,128.0714,128.1785,7537.0
2023-06-08 14:35:00,131.76,131.82,131.7,131.75,23285.0,128.1882,128.2466,128.1298,128.1785,23285.0
2023-06-08 14:40:00,131.74,131.8,131.71,131.8,8192.0,128.1687,128.2271,128.1395,128.2271,8192.0
2023-06-08 14:45:00,131.8,131.85,131.55,131.62,9733.0,128.2271,128.2757,127.9839,128.052,9733.0
2023-06-08 14:50:00,131.62,131.62,131.41,131.46,31607.0,128.052,128.052,127.8477,127.8963,31607.0
2023-06-08 14:55:00,131.43,131.49,131.39,131.49,7097.0,127.8671,127.9255,127.8282,127.9255,7097.0
2023-06-08 15:00:00,131.5,131.61,131.5,131.61,6643.0,127.9352,128.0423,127.9352,128.0423,6643.0
2023-06-08 15:05:00,131.6,131.63,131.54,131.62,4724.0,128.0325,128.0617,127.9742,128.052,4724.0
2023-06-08 15:10:00,131.59,131.6,131.41,131.41,7510.0,128.0228,128.0325,127.8477,127.8477,7510.0
2023-06-08 15:15:00,131.41,131.42,131.28,131.31,6794.0,127.8477,127.8574,127.7212,127.7504,6794.0
2023-06-08 15:20:00,131.3,131.31,131.21,131.24,9205.0,127.7407,127.7504,127.6531,127.6823,9205.0
2023-06-08 15:25:00,131.23,131.29,131.17,131.25,23812.0,127.6726,127.7309,127.6142,127.692,23812.0
2023-06-08 15:30:00,131.25,131.38,131.25,131.29,24255.0,127.692,127.8185,127.692,127.7309,24255.0
2023-06-08 15:35:00,131.3,131.3,131.13,131.19,33453.0,127.7407,127.7407,127.5753,127.6336,33453.0
2023-06-08 15:40:00,131.19,131.21,131.14,131.21,17855.0,127.6336,127.6531,127.585,127.6531,17855.0
2023-06-08 15:45:00,131.22,131.36,131.22,131.29,22248.0,127.6628,127.799,127.6628,127.7309,22248.0
2023-06-08 15:50:00,131.28,131.36,131.12,131.12,30055.0,127.7212,127.799,127.5655,127.5655,30055.0
2023-06-08 15:55:00,131.11,131.23,131.07,131.07,68523.0,127.5558,127.6726,127.5169,127.5169,68523.0
2023-06-09 09:30:00,130.85,132.24,130.85,131.67,57564.0,127.3029,128.6552,127.3029,128.1006,57564.0
2023-06-09 09:35:00,131.8,131.82,131.45,131.81,9240.0,128.2271,128.2466,127.8866,128.2368,9240.0
2023-06-09 09:40:00,131.83,132.11,131.63,131.7,6828.0,128.2563,128.5287,128.0617,128.1298,6828.0
2023-06-09 09:45:00,131.74,131.75,131.34,131.47,8560.0,128.1687,128.1785,127.7796,127.906,8560.0
2023-06-09 09:50:00,131.54,131.54,131.26,131.28,9183.0,127.9742,127.9742,127.7017,127.7212,9183.0
2023-06-09 09:55:00,131.25,131.31,130.88,130.88,10469.0,127.692,127.7504,127.332,127.332,10469.0
2023-06-09 10:00:00,130.88,131.01,130.81,130.97,14075.0,127.332,127.4585,127.2639,127.4196,14075.0
2023-06-09 10:05:00,130.96,131.25,130.87,131.15,11388.0,127.4099,127.692,127.3223,127.5947,11388.0
2023-06-09 10:10:00,131.19,131.45,131.14,131.41,8103.0,127.6336,127.8866,127.585,127.8477,8103.0
2023-06-09 10:15:00,131.42,131.42,131.28,131.31,11352.0,127.8574,127.8574,127.7212,127.7504,11352.0
2023-06-09 10:20:00,131.27,131.4,131.24,131.32,8377.0,127.7115,127.8379,127.6823,127.7601,8377.0
2023-06-09 10:25:00,131.31,131.51,131.2,131.44,6998.0,127.7504,127.945,127.6434,127.8769,6998.0
2023-06-09 10:30:00,131.44,131.68,131.44,131.55,8548.0,127.8769,128.1104,127.8769,127.9839,8548.0
2023-06-09 10:35:00,131.58,131.84,131.58,131.84,40981.0,128.0131,128.266,128.0131,128.266,40981.0
2023-06-09 10:40:00,131.84,132.08,131.82,132.03,11902.0,128.266,128.4995,128.2466,128.4509,11902.0
2023-06-09 10:45:00,132.03,132.22,132.03,132.14,14678.0,128.4509,128.6357,128.4509,128.5579,14678.0
2023-06-09 10:50:00,132.05,132.11,131.84,131.88,16938.0,128.4703,128.5287,128.266,128.3049,16938.0
2023-06-09 10:55:00,131.89,131.91,131.76,131.78,11185.0,128.3147,128.3341,128.1882,128.2076,11185.0
2023-06-09 11:00:00,131.74,131.79,131.52,131.67,7349.0,128.1687,128.2174,127.9547,128.1006,7349.0
2023-06-09 11:05:00,131.66,131.74,131.58,131.65,6040.0,128.0909,128.1687,128.0131,128.0812,6040.0
2023-06-09 11:10:00,131.67,131.72,131.49,131.49,8957.0,128.1006,128.1493,127.9255,127.9255,8957.0
2023-06-09 11:15:00,131.55,131.71,131.48,131.69,16084.0,127.9839,128.1395,127.9158,128.1201,16084.0
2023-06-09 11:20:00,131.67,131.69,131.4,131.4,7288.0,128.1006,128.1201,127.8379,127.8379,7288.0
2023-06-09 11:25:00,131.37,131.37,131.19,131.33,3249.0,127.8088,127.8088,127.6336,127.7698,3249.0
2023-06-09 11:30:00,131.33,131.35,131.16,131.25,19204.0,127.7698,127.7893,127.6045,127.692,19204.0
2023-06-09 11:35:00,131.28,131.34,131.15,131.19,9283.0,127.7212,127.7796,127.5947,127.6336,9283.0
2023-06-09 11:40:00,131.23,131.36,131.2,131.22,8739.0,127.6726,127.799,127.6434,127.6628,8739.0
2023-06-09 11:45:00,131.22,131.32,131.17,131.18,5347.0,127.6628,127.7601,127.6142,127.6239,5347.0
2023-06-09 11:50:00,131.16,131.27,131.16,131.27,4264.0,127.6045,127.7115,127.6045,127.7115,4264.0
2023-06-09 11:55:00,131.27,131.41,131.22,131.22,9163.0,127.7115,127.8477,127.6628,127.6628,9163.0
2023-06-09 12:00:00,131.24,131.32,131.2,131.27,8919.0,127.6823,127.7601,127.6434,127.7115,8919.0
2023-06-09 12:05:00,131.24,131.41,131.24,131.37,8361.0,127.6823,127.8477,127.6823,127.8088,8361.0
2023-06-09 12:10:00,131.35,131.38,131.28,131.35,10089.0,127.7893,127.8185,127.7212,127.7893,10089.0
2023-06-09 12:15:00,131.34,131.41,131.31,131.37,8339.0,127.7796,127.8477,127.7504,127.8088,8339.0
2023-06-09 12:20:00,131.36,131.43,131.26,131.26,3538.0,127.799,127.8671,127.7017,127.7017,3538.0
2023-06-09 12:25:00,131.3,131.35,131.2,131.35,9356.0,127.7407,127.7893,127.6434,127.7893,9356.0
2023-06-09 12:30:00,131.37,131.42,131.36,131.38,3900.0,127.8088,127.8574,127.799,127.8185,3900.0
2023-06-09 12:35:00,131.38,131.4,131.28,131.36,10124.0,127.8185,127.8379,127.7212,127.799,10124.0
2023-06-09 12:40:00,131.36,131.37,131.32,131.36,3572.0,127.799,127.8088,127.7601,127.799,3572.0
2023-06-09 12:45:00,131.34,131.5,131.34,131.41,7568.0,127.7796,127.9352,127.7796,127.8477,7568.0
2023-06-09 12:50:00,131.41,131.43,131.33,131.43,10458.0,127.8477,127.8671,127.7698,127.8671,10458.0
2023-06-09 12:55:00,131.41,131.5,131.4,131.48,14898.0,127.8477,127.9352,127.8379,127.9158,14898.0
2023-06-09 13:00:00,131.48,131.48,131.22,131.3,21319.0,127.9158,127.9158,127.6628,127.7407,21319.0
2023-06-09 13:05:00,131.32,131.36,131.23,131.23,14920.0,127.7601,127.799,127.6726,127.6726,14920.0
2023-06-09 13:10:00,131.21,131.28,131.12,131.16,9783.0,127.6531,127.7212,127.5655,127.6045,9783.0
2023-06-09 13:15:00,131.12,131.2,131.07,131.2,13147.0,127.5655,127.6434,127.5169,127.6434,13147.0
2023-06-09 13:20:00,131.18,131.27,131.13,131.27,11531.0,127.6239,127.7115,127.5753,127.7115,11531.0
2023-06-09 13:25:00,131.28,131.35,131.28,131.34,6531.0,127.7212,127.7893,127.7212,127.7796,6531.0
2023-06-09 13:30:00,131.33,131.34,131.19,131.23,7326.0,127.7698,127.7796,127.6336,127.6726,7326.0
2023-06-09 13:35:00,131.29,131.34,131.11,131.18,22374.0,127.7309,127.7796,127.5558,127.6239,22374.0
2023-06-09 13:40:00,131.2,131.27,131.17,131.27,11729.0,127.6434,127.7115,127.6142,127.7115,11729.0
2023-06-09 13:45:00,131.25,131.27,131.11,131.14,9274.0,127.692,127.7115,127.5558,127.585,9274.0
2023-06-09 13:50:00,131.14,131.16,131.07,131.08,3970.0,127.585,127.6045,127.5169,127.5266,3970.0
2023-06-09 13:55:00,131.09,131.24,131.07,131.24,8058.0,127.5363,127.6823,127.5169,127.6823,8058.0
2023-06-09 14:00:00,131.25,131.25,131.16,131.2,4130.0,127.692,127.692,127.6045,127.6434,4130.0
2023-06-09 14:05:00,131.2,131.25,131.17,131.19,8641.0,127.6434,127.692,127.6142,127.6336,8641.0
2023-06-09 14:10:00,131.2,131.21,131.13,131.18,5688.0,127.6434,127.6531,127.5753,127.6239,5688.0
2023-06-09 14:15:00,131.18,131.19,131.04,131.15,7552.0,127.6239,127.6336,127.4877,127.5947,7552.0
2023-06-09 14:20:00,131.16,131.24,131.14,131.24,4982.0,127.6045,127.6823,127.585,127.6823,4982.0
2023-06-09 14:25:00,131.29,131.32,131.16,131.21,7635.0,127.7309,127.7601,127.6045,127.6531,7635.0
2023-06-09 14:30:00,131.23,131.25,131.11,131.14,5616.0,127.6726,127.692,127.5558,127.585,5616.0
2023-06-09 14:35:00,131.16,131.25,131.14,131.22,6309.0,127.6045,127.692,127.585,127.6628,6309.0
2023-06-09 14:40:00,131.22,131.29,131.22,131.28,3220.0,127.6628,127.7309,127.6628,127.7212,3220.0
2023-06-09 14:45:00,131.31,131.31,131.26,131.29,4514.0,127.7504,127.7504,127.7017,127.7309,4514.0
2023-06-09 14:50:00,131.3,131.31,131.27,131.28,3773.0,127.7407,127.7504,127.7115,127.7212,3773.0
2023-06-09 14:55:00,131.28,131.31,131.26,131.28,4242.0,127.7212,127.7504,127.7017,127.7212,4242.0
2023-06-09 15:00:00,131.28,131.47,131.27,131.45,22362.0,127.7212,127.906,127.7115,127.8866,22362.0
2023-06-09 15:05:00,131.44,131.44,131.29,131.3,7067.0,127.8769,127.8769,127.7309,127.7407,7067.0
2023-06-09 15:10:00,131.26,131.32,131.25,131.31,8127.0,127.7017,127.7601,127.692,127.7504,8127.0
2023-06-09 15:15:00,131.31,131.34,131.28,131.33,22061.0,127.7504,127.7796,127.7212,127.7698,22061.0
2023-06-09 15:20:00,131.31,131.32,131.17,131.19,5902.0,127.7504,127.7601,127.6142,127.6336,5902.0
2023-06-09 15:25:00,131.19,131.24,131.18,131.22,8120.0,127.6336,127.6823,127.6239,127.6628,8120.0
2023-06-09 15:30:00,131.19,131.19,131.08,131.13,15856.0,127.6336,127.6336,127.5266,127.5753,15856.0
2023-06-09 15:35:00,131.13,131.16,131.01,131.06,9856.0,127.5753,127.6045,127.4585,127.5072,9856.0
2023-06-09 15:40:00,131.07,131.14,131.01,131.07,14803.0,127.5169,127.585,127.4585,127.5169,14803.0
2023-06-09 15:45:00,131.08,131.12,130.98,131.08,19671.0,127.5266,127.5655,127.4293,127.5266,19671.0
2023-06-09 15:50:00,131.07,131.08,130.94,130.98,26650.0,127.5169,127.5266,127.3904,127.4293,26650.0
2023-06-09 15:55:00,130.98,131.0,130.86,130.87,67131.0,127.4293,127.4488,127.3126,127.3223,67131.0
2023-06-12 09:30:00,130.86,131.31,130.74,130.91,17664.0,127.3126,127.7504,127.1958,127.3612,17664.0
2023-06-12 09:35:00,131.08,131.09,130.71,130.79,9540.0,127.5266,127.5363,127.1667,127.2445,9540.0
2023-06-12 09:40:00,130.84,131.12,130.75,131.02,10145.0,127.2931,127.5655,127.2056,127.4682,10145.0
2023-06-12 09:45:00,130.94,131.06,130.74,131.0,20940.0,127.3904,127.5072,127.1958,127.4488,20940.0
2023-06-12 09:50:00,131.04,131.12,130.91,131.01,3466.0,127.4877,127.5655,127.3612,127.4585,3466.0
2023-06-12 09:55:00,130.97,131.2,130.94,131.18,3224.0,127.4196,127.6434,127.3904,127.6239,3224.0
2023-06-12 10:00:00,131.05,131.06,130.56,130.64,22430.0,127.4974,127.5072,127.0207,127.0985,22430.0
2023-06-12 10:05:00,130.62,130.71,130.57,130.63,2017.0,127.0791,127.1667,127.0304,127.0888,2017.0
2023-06-12 10:10:00,130.54,130.59,130.35,130.36,3970.0,127.0013,127.0499,126.8164,126.8261,3970.0
2023-06-12 10:15:00,130.36,130.54,130.35,130.47,28707.0,126.8261,127.0013,126.8164,126.9332,28707.0
2023-06-12 10:20:00,130.51,130.51,130.22,130.23,7934.0,126.9721,126.9721,126.6899,126.6997,7934.0
2023-06-12 10:25:00,130.18,130.32,130.14,130.27,31130.0,126.651,126.7872,126.6121,126.7386,31130.0
2023-06-12 10:30:00,130.21,130.31,130.04,130.04,9638.0,126.6802,126.7775,126.5148,126.5148,9638.0
2023-06-12 10:35:00,130.04,130.08,129.97,130.08,7446.0,126.5148,126.5537,126.4467,126.5537,7446.0
2023-06-12 10:40:00,130.08,130.22,130.01,130.22,14278.0,126.5537,126.6899,126.4856,126.6899,14278.0
2023-06-12 10:45:00,130.22,130.39,130.2,130.3,17425.0,126.6899,126.8553,126.6705,126.7678,17425.0
2023-06-12 10:50:00,130.3,130.35,130.27,130.28,3247.0,126.7678,126.8164,126.7386,126.7483,3247.0
2023-06-12 10:55:00,130.3,130.33,130.1,130.26,16366.0,126.7678,126.797,126.5732,126.7288,16366.0
2023-06-12 11:00:00,130.35,130.4,130.32,130.39,6105.0,126.8164,126.8651,126.7872,126.8553,6105.0
2023-06-12 11:05:00,130.41,130.47,130.32,130.39,6291.0,126.8748,126.9332,126.7872,126.8553,6291.0
2023-06-12 11:10:00,130.43,130.48,130.39,130.44,2666.0,126.8942,126.9429,126.8553,126.904,2666.0
2023-06-12 11:15:00,130.47,130.59,130.45,130.45,5231.0,126.9332,127.0499,126.9137,126.9137,5231.0
2023-06-12 11:20:00,130.4,130.45,130.37,130.41,5803.0,126.8651,126.9137,126.8359,126.8748,5803.0
2023-06-12 11:25:00,130.41,130.46,130.36,130.45,7283.0,126.8748,126.9234,126.8261,126.9137,7283.0
2023-06-12 11:30:00,130.44,130.55,130.43,130.53,10255.0,126.904,127.011,126.8942,126.9915,10255.0
2023-06-12 11:35:00,130.51,130.51,130.29,130.33,14171.0,126.9721,126.9721,126.758,126.797,14171.0
2023-06-12 11:40:00,130.33,130.37,130.2,130.24,12090.0,126.797,126.8359,126.6705,126.7094,12090.0
2023-06-12 11:45:00,130.28,130.29,130.08,130.11,12881.0,126.7483,126.758,126.5537,126.5829,12881.0
2023-06-12 11:50:00,130.12,130.31,130.11,130.31,7950.0,126.5926,126.7775,126.5829,126.7775,7950.0
2023-06-12 11:55:00,130.31,130.34,130.22,130.34,7255.0,126.7775,126.8067,126.6899,126.8067,7255.0
2023-06-12 12:00:00,130.32,130.56,130.3,130.56,4727.0,126.7872,127.0207,126.7678,127.0207,4727.0
2023-06-12 12:05:00,130.54,130.65,130.53,130.65,4253.0,127.0013,127.1083,126.9915,127.1083,4253.0
2023-06-12 12:10:00,130.65,130.78,130.65,130.71,5404.0,127.1083,127.2348,127.1083,127.1667,5404.0
2023-06-12 12:15:00,130.73,130.73,130.57,130.65,7331.0,127.1861,127.1861,127.0304,127.1083,7331.0
2023-06-12 12:20:00,130.65,130.66,130.59,130.59,2549.0,127.1083,127.118,127.0499,127.0499,2549.0
2023-06-12 12:25:00,130.59,130.7,130.59,130.67,4530.0,127.0499,127.1569,127.0499,127.1277,4530.0
2023-06-12 12:30:00,130.66,130.68,130.63,130.66,2301.0,127.118,127.1375,127.0888,127.118,2301.0
2023-06-12 12:35:00,130.68,130.81,130.67,130.8,4018.0,127.1375,127.2639,127.1277,127.2542,4018.0
2023-06-12 12:40:00,130.82,130.89,130.76,130.81,5103.0,127.2737,127.3418,127.2153,127.2639,5103.0
2023-06-12 12:45:00,130.86,130.94,130.83,130.89,3975.0,127.3126,127.3904,127.2834,127.3418,3975.0
2023-06-12 12:50:00,130.91,130.95,130.88,130.9,4323.0,127.3612,127.4001,127.332,127.3515,4323.0
2023-06-12 12:55:00,130.92,130.96,130.91,130.93,4990.0,127.371,127.4099,127.3612,127.3807,4990.0
2023-06-12 13:00:00,130.91,130.91,130.59,130.59,5682.0,127.3612,127.3612,127.0499,127.0499,5682.0
2023-06-12 13:05:00,130.6,130.66,130.5,130.58,9415.0,127.0596,127.118,126.9623,127.0402,9415.0
2023-06-12 13:10:00,130.57,130.64,130.57,130.62,4527.0,127.0304,127.0985,127.0304,127.0791,4527.0
2023-06-12 13:15:00,130.63,130.68,130.59,130.68,5367.0,127.0888,127.1375,127.0499,127.1375,5367.0
2023-06-12 13:20:00,130.69,130.69,130.55,130.62,3596.0,127.1472,127.1472,127.011,127.0791,3596.0
2023-06-12 13:25:00,130.63,130.64,130.51,130.51,6747.0,127.0888,127.0985,126.9721,126.9721,6747.0
2023-06-12 13:30:00,130.51,130.53,130.46,130.5,4281.0,126.9721,126.9915,126.9234,126.9623,4281.0
2023-06-12 13:35:00,130.51,130.55,130.49,130.55,7366.0,126.9721,127.011,126.9526,127.011,7366.0
2023-06-12 13:40:00,130.53,130.65,130.53,130.59,5024.0,126.9915,127.1083,126.9915,127.0499,5024.0
2023-06-12 13:45:00,130.58,130.6,130.54,130.58,4345.0,127.0402,127.0596,127.0013,127.0402,4345.0
2023-06-12 13:50:00,130.56,130.76,130.53,130.75,4963.0,127.0207,127.2153,126.9915,127.2056,4963.0
2023-06-12 13:55:00,130.76,130.78,130.74,130.78,3311.0,127.2153,127.2348,127.1958,127.2348,3311.0
2023-06-12 14:00:00,130.75,130.89,130.74,130.87,13377.0,127.2056,127.3418,127.1958,127.3223,13377.0
2023-06-12 14:05:00,130.87,130.88,130.8,130.83,5353.0,127.3223,127.332,127.2542,127.2834,5353.0
2023-06-12 14:10:00,130.83,130.83,130.57,130.61,12403.0,127.2834,127.2834,127.0304,127.0694,12403.0
2023-06-12 14:15:00,130.61,130.75,130.61,130.7,3825.0,127.0694,127.2056,127.0694,127.1569,3825.0
2023-06-12 14:20:00,130.71,130.81,130.7,130.81,2844.0,127.1667,127.2639,127.1569,127.2639,2844.0
2023-06-12 14:25:00,130.8,130.85,130.75,130.82,48921.0,127.2542,127.3029,127.2056,127.2737,48921.0
2023-06-12 14:30:00,130.83,130.89,130.79,130.89,3250.0,127.2834,127.3418,127.2445,127.3418,3250.0
2023-06-12 14:35:00,130.89,130.95,130.8,130.8,6773.0,127.3418,127.4001,127.2542,127.2542,6773.0
2023-06-12 14:40:00,130.8,130.85,130.8,130.85,3487.0,127.2542,127.3029,127.2542,127.3029,3487.0
2023-06-12 14:45:00,130.83,130.83,130.74,130.83,8929.0,127.2834,127.2834,127.1958,127.2834,8929.0
2023-06-12 14:50:00,130.83,130.87,130.79,130.86,4514.0,127.2834,127.3223,127.2445,127.3126,4514.0
2023-06-12 14:55:00,130.86,130.94,130.85,130.94,3054.0,127.3126,127.3904,127.3029,127.3904,3054.0
2023-06-12 15:00:00,130.94,131.02,130.79,130.99,43507.0,127.3904,127.4682,127.2445,127.4391,43507.0
2023-06-12 15:05:00,131.0,131.04,130.92,131.02,4028.0,127.4488,127.4877,127.371,127.4682,4028.0
2023-06-12 15:10:00,131.0,131.14,130.97,131.09,9613.0,127.4488,127.585,127.4196,127.5363,9613.0
2023-06-12 15:15:00,131.12,131.22,131.06,131.13,6920.0,127.5655,127.6628,127.5072,127.5753,6920.0
2023-06-12 15:20:00,131.13,131.16,131.06,131.12,4402.0,127.5753,127.6045,127.5072,127.5655,4402.0
2023-06-12 15:25:00,131.12,131.17,131.06,131.09,3487.0,127.5655,127.6142,127.5072,127.5363,3487.0
2023-06-12 15:30:00,131.1,131.2,131.09,131.11,9190.0,127.5461,127.6434,127.5363,127.5558,9190.0
2023-06-12 15:35:00,131.11,131.14,130.98,131.03,7977.0,127.5558,127.585,127.4293,127.478,7977.0
2023-06-12 15:40:00,131.04,131.17,131.04,131.08,8901.0,127.4877,127.6142,127.4877,127.5266,8901.0
2023-06-12 15:45:00,131.06,131.07,130.91,130.97,12561.0,127.5072,127.5169,127.3612,127.4196,12561.0
2023-06-12 15:50:00,131.0,131.02,130.75,130.78,23295.0,127.4488,127.4682,127.2056,127.2348,23295.0
2023-06-12 15:55:00,130.8,130.81,130.55,130.72,96770.0,127.2542,127.2639,127.011,127.1764,96770.0
2023-06-13 09:30:00,130.47,131.17,130.4,131.17,17018.0,126.9332,127.6142,126.8651,127.6142,17018.0
2023-06-13 09:35:00,131.24,131.74,131.14,131.74,3944.0,127.6823,128.1687,127.585,128.1687,3944.0
2023-06-13 09:40:00,131.83,131.91,131.55,131.68,5153.0,128.2563,128.3341,127.9839,128.1104,5153.0
2023-06-13 09:45:00,131.72,132.06,131.71,132.04,3500.0,128.1493,128.4801,128.1395,128.4606,3500.0
2023-06-13 09:50:00,131.84,131.94,131.73,131.85,3959.0,128.266,128.3633,128.159,128.2757,3959.0
2023-06-13 09:55:00,131.85,132.13,131.85,132.03,5812.0,128.2757,128.5482,128.2757,128.4509,5812.0
2023-06-13 10:00:00,132.06,132.1,131.91,132.1,2723.0,128.4801,128.519,128.3341,128.519,2723.0
2023-06-13 10:05:00,131.99,132.29,131.99,132.28,7483.0,128.412,128.7038,128.412,128.6941,7483.0
2023-06-13 10:10:00,132.24,132.24,132.01,132.16,11313.0,128.6552,128.6552,128.4314,128.5773,11313.0
2023-06-13 10:15:00,132.16,132.33,132.11,132.21,4122.0,128.5773,128.7427,128.5287,128.626,4122.0
2023-06-13 10:20:00,132.17,132.21,132.03,132.06,4973.0,128.5871,128.626,128.4509,128.4801,4973.0
2023-06-13 10:25:00,132.06,132.22,132.06,132.22,5706.0,128.4801,128.6357,128.4801,128.6357,5706.0
2023-06-13 10:30:00,132.21,132.51,132.18,132.51,15392.0,128.626,128.9179,128.5968,128.9179,15392.0
2023-06-13 10:35:00,132.54,132.62,132.21,132.34,39373.0,128.947,129.0249,128.626,128.7525,39373.0
2023-06-13 10:40:00,132.34,132.36,132.22,132.3,9449.0,128.7525,128.7719,128.6357,128.7135,9449.0
2023-06-13 10:45:00,132.3,132.42,132.27,132.28,7450.0,128.7135,128.8303,128.6844,128.6941,7450.0
2023-06-13 10:50:00,132.33,132.37,132.14,132.14,6953.0,128.7427,128.7817,128.5579,128.5579,6953.0
2023-06-13 10:55:00,132.14,132.15,131.94,131.97,18904.0,128.5579,128.5676,128.3633,128.3925,18904.0
2023-06-13 11:00:00,131.97,132.0,131.7,131.72,5789.0,128.3925,128.4217,128.1298,128.1493,5789.0
2023-06-13 11:05:00,131.72,131.72,131.63,131.69,7822.0,128.1493,128.1493,128.0617,128.1201,7822.0
2023-06-13 11:10:00,131.74,131.92,131.74,131.91,11308.0,128.1687,128.3438,128.1687,128.3341,11308.0
2023-06-13 11:15:00,131.91,132.11,131.91,132.11,9817.0,128.3341,128.5287,128.3341,128.5287,9817.0
2023-06-13 11:20:00,132.11,132.11,131.96,131.96,4956.0,128.5287,128.5287,128.3828,128.3828,4956.0
2023-06-13 11:25:00,131.93,131.94,131.78,131.83,5985.0,128.3536,128.3633,128.2076,128.2563,5985.0
2023-06-13 11:30:00,131.85,131.91,131.68,131.83,14140.0,128.2757,128.3341,128.1104,128.2563,14140.0
2023-06-13 11:35:00,131.88,131.88,131.71,131.72,3181.0,128.3049,128.3049,128.1395,128.1493,3181.0
2023-06-13 11:40:00,131.72,131.9,131.72,131.9,5715.0,128.1493,128.3244,128.1493,128.3244,5715.0
2023-06-13 11:45:00,131.92,131.93,131.73,131.8,4770.0,128.3438,128.3536,128.159,128.2271,4770.0
2023-06-13 11:50:00,131.8,131.94,131.8,131.94,2321.0,128.2271,128.3633,128.2271,128.3633,2321.0
2023-06-13 11:55:00,131.9,131.96,131.81,131.89,14322.0,128.3244,128.3828,128.2368,128.3147,14322.0
2023-06-13 12:00:00,131.87,131.91,131.79,131.86,9855.0,128.2952,128.3341,128.2174,128.2855,9855.0
2023-06-13 12:05:00,131.82,131.9,131.67,131.78,2973.0,128.2466,128.3244,128.1006,128.2076,2973.0
2023-06-13 12:10:00,131.8,131.92,131.8,131.92,2153.0,128.2271,128.3438,128.2271,128.3438,2153.0
2023-06-13 12:15:00,131.94,132.03,131.94,132.02,6785.0,128.3633,128.4509,128.3633,128.4411,6785.0
2023-06-13 12:20:00,132.05,132.18,132.04,132.11,4252.0,128.4703,128.5968,128.4606,128.5287,4252.0
2023-06-13 12:25:00,132.13,132.13,132.02,132.07,3854.0,128.5482,128.5482,128.4411,128.4898,3854.0
2023-06-13 12:30:00,132.1,132.1,132.03,132.03,2360.0,128.519,128.519,128.4509,128.4509,2360.0
2023-06-13 12:35:00,132.0,132.06,131.92,131.94,2353.0,128.4217,128.4801,128.3438,128.3633,2353.0
2023-06-13 12:40:00,131.95,132.03,131.92,131.98,6252.0,128.373,128.4509,128.3438,128.4022,6252.0
2023-06-13 12:45:00,131.98,131.98,131.88,131.9,2087.0,128.4022,128.4022,128.3049,128.3244,2087.0
2023-06-13 12:50:00,131.89,131.95,131.87,131.94,2531.0,128.3147,128.373,128.2952,128.3633,2531.0
2023-06-13 12:55:00,131.94,132.03,131.92,132.03,5415.0,128.3633,128.4509,128.3438,128.4509,5415.0
2023-06-13 13:00:00,132.02,132.02,131.84,131.87,4645.0,128.4411,128.4411,128.266,128.2952,4645.0
2023-06-13 13:05:00,131.83,131.99,131.83,131.99,7295.0,128.2563,128.412,128.2563,128.412,7295.0
2023-06-13 13:10:00,132.0,132.0,131.87,131.93,5830.0,128.4217,128.4217,128.2952,128.3536,5830.0
2023-06-13 13:15:00,131.92,131.97,131.86,131.94,3509.0,128.3438,128.3925,128.2855,128.3633,3509.0
2023-06-13 13:20:00,131.91,131.97,131.9,131.93,3087.0,128.3341,128.3925,128.3244,128.3536,3087.0
2023-06-13 13:25:00,132.0,132.11,132.0,132.06,4141.0,128.4217,128.5287,128.4217,128.4801,4141.0
2023-06-13 13:30:00,132.06,132.11,131.99,132.05,25775.0,128.4801,128.5287,128.412,128.4703,25775.0
2023-06-13 13:35:00,132.05,132.06,132.0,132.05,4108.0,128.4703,128.4801,128.4217,128.4703,4108.0
2023-06-13 13:40:00,132.04,132.12,132.0,132.1,6737.0,128.4606,128.5384,128.4217,128.519,6737.0
2023-06-13 13:45:00,132.09,132.2,132.09,132.2,3343.0,128.5092,128.6163,128.5092,128.6163,3343.0
2023-06-13 13:50:00,132.18,132.21,132.13,132.18,5739.0,128.5968,128.626,128.5482,128.5968,5739.0
2023-06-13 13:55:00,132.19,132.19,131.94,132.04,7791.0,128.6065,128.6065,128.3633,128.4606,7791.0
2023-06-13 14:00:00,132.03,132.09,131.97,132.08,8063.0,128.4509,128.5092,128.3925,128.4995,8063.0
2023-06-13 14:05:00,132.05,132.05,131.88,131.91,4476.0,128.4703,128.4703,128.3049,128.3341,4476.0
2023-06-13 14:10:00,131.88,131.98,131.81,131.98,8253.0,128.3049,128.4022,128.2368,128.4022,8253.0
2023-06-13 14:15:00,132.0,132.07,131.92,132.07,5660.0,128.4217,128.4898,128.3438,128.4898,5660.0
2023-06-13 14:20:00,132.07,132.17,132.06,132.1,9980.0,128.4898,128.5871,128.4801,128.519,9980.0
2023-06-13 14:25:00,132.13,132.13,131.98,132.05,5417.0,128.5482,128.5482,128.4022,128.4703,5417.0
2023-06-13 14:30:00,132.05,132.05,131.99,132.0,6023.0,128.4703,128.4703,128.412,128.4217,6023.0
2023-06-13 14:35:00,132.03,132.09,131.89,132.07,5325.0,128.4509,128.5092,128.3147,128.4898,5325.0
2023-06-13 14:40:00,132.04,132.04,131.92,131.97,6791.0,128.4606,128.4606,128.3438,128.3925,6791.0
2023-06-13 14:45:00,131.97,132.13,131.96,132.04,4886.0,128.3925,128.5482,128.3828,128.4606,4886.0
2023-06-13 14:50:00,132.05,132.14,132.03,132.06,3235.0,128.4703,128.5579,128.4509,128.4801,3235.0
2023-06-13 14:55:00,132.05,132.14,132.01,132.05,4633.0,128.4703,128.5579,128.4314,128.4703,4633.0
2023-06-13 15:00:00,132.09,132.21,132.09,132.21,4889.0,128.5092,128.626,128.5092,128.626,4889.0
2023-06-13 15:05:00,132.2,132.27,132.14,132.16,14302.0,128.6163,128.6844,128.5579,128.5773,14302.0
2023-06-13 15:10:00,132.16,132.19,132.12,132.16,5882.0,128.5773,128.6065,128.5384,128.5773,5882.0
2023-06-13 15:15:00,132.16,132.18,132.08,132.1,8439.0,128.5773,128.5968,128.4995,128.519,8439.0
2023-06-13 15:20:00,132.1,132.17,132.04,132.06,9601.0,128.519,128.5871,128.4606,128.4801,9601.0
2023-06-13 15:25:00,132.07,132.18,132.07,132.17,5447.0,128.4898,128.5968,128.4898,128.5871,5447.0
2023-06-13 15:30:00,132.18,132.24,132.13,132.17,14182.0,128.5968,128.6552,128.5482,128.5871,14182.0
2023-06-13 15:35:00,132.17,132.23,132.11,132.15,14978.0,128.5871,128.6454,128.5287,128.5676,14978.0
2023-06-13 15:40:00,132.14,132.28,132.12,132.18,19434.0,128.5579,128.6941,128.5384,128.5968,19434.0
2023-06-13 15:45:00,132.16,132.17,131.82,131.88,45755.0,128.5773,128.5871,128.2466,128.3049,45755.0
2023-06-13 15:50:00,131.89,132.0,131.62,131.74,56608.0,128.3147,128.4217,128.052,128.1687,56608.0
2023-06-13 15:55:00,131.74,131.74,131.48,131.69,140469.0,128.1687,128.1687,127.9158,128.1201,140469.0
2023-06-14 09:30:00,128.99,129.28,126.41,127.0,142879.0,125.4933,125.7754,122.9832,123.5572,142879.0
2023-06-14 09:35:00,127.04,127.86,127.02,127.86,25413.0,123.5961,124.3939,123.5767,124.3939,25413.0
2023-06-14 09:40:00,127.81,128.8,127.61,127.89,36856.0,124.3453,125.3084,124.1507,124.4231,36856.0
2023-06-14 09:45:00,128.03,128.08,127.67,127.83,43355.0,124.5593,124.6079,124.2091,124.3647,43355.0
2023-06-14 09:50:00,127.91,127.91,127.16,127.53,23705.0,124.4426,124.4426,123.7129,124.0729,23705.0
2023-06-14 09:55:00,127.46,127.47,126.95,127.04,28823.0,124.0048,124.0145,123.5086,123.5961,28823.0
2023-06-14 10:00:00,127.16,127.5,126.99,127.38,19276.0,123.7129,124.0437,123.5475,123.9269,19276.0
2023-06-14 10:05:00,127.35,127.44,127.1,127.18,26936.0,123.8977,123.9853,123.6545,123.7323,26936.0
2023-06-14 10:10:00,127.2,127.58,127.11,127.51,10602.0,123.7518,124.1215,123.6642,124.0534,10602.0
2023-06-14 10:15:00,127.48,127.64,127.34,127.49,14015.0,124.0242,124.1799,123.888,124.0339,14015.0
2023-06-14 10:20:00,127.39,127.47,127.11,127.27,23571.0,123.9367,124.0145,123.6642,123.8199,23571.0
2023-06-14 10:25:00,127.29,127.3,127.07,127.24,40394.0,123.8394,123.8491,123.6253,123.7907,40394.0
2023-06-14 10:30:00,127.22,127.26,127.0,127.09,19681.0,123.7713,123.8102,123.5572,123.6448,19681.0
2023-06-14 10:35:00,127.08,127.23,127.08,127.18,19897.0,123.6351,123.781,123.6351,123.7323,19897.0
2023-06-14 10:40:00,127.21,127.48,127.04,127.05,30746.0,123.7615,124.0242,123.5961,123.6059,30746.0
2023-06-14 10:45:00,127.12,127.2,127.07,127.15,15402.0,123.674,123.7518,123.6253,123.7032,15402.0
2023-06-14 10:50:00,127.15,127.15,127.0,127.0,20119.0,123.7032,123.7032,123.5572,123.5572,20119.0
2023-06-14 10:55:00,127.03,127.26,127.01,127.22,13802.0,123.5864,123.8102,123.567,123.7713,13802.0
2023-06-14 11:00:00,127.24,127.35,127.18,127.29,13614.0,123.7907,123.8977,123.7323,123.8394,13614.0
2023-06-14 11:05:00,127.28,127.31,127.19,127.22,8085.0,123.8296,123.8588,123.7421,123.7713,8085.0
2023-06-14 11:10:00,127.24,127.5,127.23,127.5,28066.0,123.7907,124.0437,123.781,124.0437,28066.0
2023-06-14 11:15:00,127.51,127.72,127.45,127.7,51462.0,124.0534,124.2577,123.995,124.2382,51462.0
2023-06-14 11:20:00,127.7,128.05,127.66,128.05,40904.0,124.2382,124.5788,124.1993,124.5788,40904.0
2023-06-14 11:25:00,128.11,128.11,127.85,127.95,28802.0,124.6371,124.6371,124.3842,124.4815,28802.0
2023-06-14 11:30:00,127.97,128.16,127.9,128.07,60103.0,124.5009,124.6858,124.4328,124.5982,60103.0
2023-06-14 11:35:00,128.08,128.24,127.91,127.98,37866.0,124.6079,124.7636,124.4426,124.5107,37866.0
2023-06-14 11:40:00,127.98,128.1,127.97,128.03,13011.0,124.5107,124.6274,124.5009,124.5593,13011.0
2023-06-14 11:45:00,128.03,128.28,128.02,128.22,18751.0,124.5593,124.8025,124.5496,124.7442,18751.0
2023-06-14 11:50:00,128.22,128.41,128.15,128.18,16447.0,124.7442,124.929,124.676,124.7052,16447.0
2023-06-14 11:55:00,128.15,128.19,127.87,128.03,21806.0,124.676,124.715,124.4036,124.5593,21806.0
2023-06-14 12:00:00,128.0,128.0,127.71,127.8,49324.0,124.5301,124.5301,124.248,124.3355,49324.0
2023-06-14 12:05:00,127.81,127.81,127.19,127.2,89139.0,124.3453,124.3453,123.7421,123.7518,89139.0
2023-06-14 12:10:00,127.2,127.45,127.15,127.45,29583.0,123.7518,123.995,123.7032,123.995,29583.0
2023-06-14 12:15:00,127.45,127.78,127.45,127.76,12730.0,123.995,124.3161,123.995,124.2966,12730.0
2023-06-14 12:20:00,127.79,127.79,127.49,127.65,71341.0,124.3258,124.3258,124.0339,124.1896,71341.0
2023-06-14 12:25:00,127.66,127.66,127.36,127.45,24991.0,124.1993,124.1993,123.9075,123.995,24991.0
2023-06-14 12:30:00,127.45,127.45,127.18,127.19,15059.0,123.995,123.995,123.7323,123.7421,15059.0
2023-06-14 12:35:00,127.23,127.5,127.23,127.5,11981.0,123.781,124.0437,123.781,124.0437,11981.0
2023-06-14 12:40:00,127.48,127.73,127.48,127.63,126598.0,124.0242,124.2674,124.0242,124.1701,126598.0
2023-06-14 12:45:00,127.63,127.71,127.57,127.6,10543.0,124.1701,124.248,124.1118,124.141,10543.0
2023-06-14 12:50:00,127.59,127.6,127.46,127.5,11925.0,124.1312,124.141,124.0048,124.0437,11925.0
2023-06-14 12:55:00,127.5,127.5,127.27,127.41,79107.0,124.0437,124.0437,123.8199,123.9561,79107.0
2023-06-14 13:00:00,127.43,127.43,127.32,127.32,12086.0,123.9756,123.9756,123.8685,123.8685,12086.0
2023-06-14 13:05:00,127.36,127.37,126.98,126.98,34760.0,123.9075,123.9172,123.5378,123.5378,34760.0
2023-06-14 13:10:00,126.96,127.0,126.62,126.73,308386.0,123.5183,123.5572,123.1875,123.2945,308386.0
2023-06-14 13:15:00,126.7,126.73,126.59,126.7,15440.0,123.2654,123.2945,123.1583,123.2654,15440.0
2023-06-14 13:20:00,126.7,127.02,126.69,126.95,17200.0,123.2654,123.5767,123.2556,123.5086,17200.0
2023-06-14 13:25:00,126.97,126.98,126.79,126.84,63611.0,123.528,123.5378,123.3529,123.4016,63611.0
2023-06-14 13:30:00,126.82,126.87,126.64,126.86,19560.0,123.3821,123.4307,123.207,123.421,19560.0
2023-06-14 13:35:00,126.86,127.3,126.83,127.3,24950.0,123.421,123.8491,123.3918,123.8491,24950.0
2023-06-14 13:40:00,127.33,127.47,127.24,127.47,12229.0,123.8783,124.0145,123.7907,124.0145,12229.0
2023-06-14 13:45:00,127.44,127.5,127.33,127.44,16313.0,123.9853,124.0437,123.8783,123.9853,16313.0
2023-06-14 13:50:00,127.46,127.56,127.37,127.42,20820.0,124.0048,124.102,123.9172,123.9658,20820.0
2023-06-14 13:55:00,127.4,127.46,127.3,127.46,28794.0,123.9464,124.0048,123.8491,124.0048,28794.0
2023-06-14 14:00:00,127.34,127.45,127.0,127.16,19728.0,123.888,123.995,123.5572,123.7129,19728.0
2023-06-14 14:05:00,127.15,127.15,126.59,126.88,13028.0,123.7032,123.7032,123.1583,123.4405,13028.0
2023-06-14 14:10:00,126.94,126.95,126.53,126.79,11143.0,123.4988,123.5086,123.1,123.3529,11143.0
2023-06-14 14:15:00,126.76,126.8,126.55,126.62,13257.0,123.3237,123.3626,123.1194,123.1875,13257.0
2023-06-14 14:20:00,126.61,126.83,126.59,126.79,19796.0,123.1778,123.3918,123.1583,123.3529,19796.0
2023-06-14 14:25:00,126.75,126.89,126.66,126.72,72554.0,123.314,123.4502,123.2264,123.2848,72554.0
2023-06-14 14:30:00,126.69,126.82,126.54,126.61,21472.0,123.2556,123.3821,123.1097,123.1778,21472.0
2023-06-14 14:35:00,126.59,126.65,126.28,126.42,16534.0,123.1583,123.2167,122.8567,122.9929,16534.0
2023-06-14 14:40:00,126.41,126.63,126.4,126.57,15771.0,122.9832,123.1973,122.9735,123.1389,15771.0
2023-06-14 14:45:00,126.57,126.81,126.46,126.74,17276.0,123.1389,123.3724,123.0319,123.3043,17276.0
2023-06-14 14:50:00,126.77,126.84,126.57,126.82,27063.0,123.3335,123.4016,123.1389,123.3821,27063.0
2023-06-14 14:55:00,126.78,127.14,126.76,126.85,30668.0,123.3432,123.6934,123.3237,123.4113,30668.0
2023-06-14 15:00:00,126.84,127.16,126.83,127.15,15108.0,123.4016,123.7129,123.3918,123.7032,15108.0
2023-06-14 15:05:00,127.13,127.24,126.98,127.19,23058.0,123.6837,123.7907,123.5378,123.7421,23058.0
2023-06-14 15:10:00,127.2,127.27,126.9,126.91,24687.0,123.7518,123.8199,123.4599,123.4697,24687.0
2023-06-14 15:15:00,126.93,126.95,126.68,126.84,34575.0,123.4891,123.5086,123.2459,123.4016,34575.0
2023-06-14 15:20:00,126.84,127.02,126.77,126.85,49909.0,123.4016,123.5767,123.3335,123.4113,49909.0
2023-06-14 15:25:00,126.85,126.97,126.7,126.7,67381.0,123.4113,123.528,123.2654,123.2654,67381.0
2023-06-14 15:30:00,126.7,126.97,126.67,126.91,26163.0,123.2654,123.528,123.2362,123.4697,26163.0
2023-06-14 15:35:00,126.95,127.04,126.87,127.02,77283.0,123.5086,123.5961,123.4307,123.5767,77283.0
2023-06-14 15:40:00,127.02,127.05,126.68,126.7,21949.0,123.5767,123.6059,123.2459,123.2654,21949.0
2023-06-14 15:45:00,126.72,126.72,126.45,126.59,43862.0,123.2848,123.2848,123.0221,123.1583,43862.0
2023-06-14 15:50:00,126.59,126.81,126.4,126.79,90334.0,123.1583,123.3724,122.9735,123.3529,90334.0
2023-06-14 15:55:00,126.78,127.04,126.72,126.94,178840.0,123.3432,123.5961,123.2848,123.4988,178840.0
2023-06-15 09:30:00,127.67,127.82,126.99,127.42,40358.0,124.2091,124.355,123.5475,123.9658,40358.0
2023-06-15 09:35:00,127.4,127.88,127.4,127.64,49512.0,123.9464,124.4134,123.9464,124.1799,49512.0
2023-06-15 09:40:00,127.62,127.89,127.5,127.89,13352.0,124.1604,124.4231,124.0437,124.4231,13352.0
2023-06-15 09:45:00,127.89,128.37,127.83,127.95,11483.0,124.4231,124.8901,124.3647,124.4815,11483.0
2023-06-15 09:50:00,128.03,128.13,127.89,128.07,79401.0,124.5593,124.6566,124.4231,124.5982,79401.0
2023-06-15 09:55:00,128.01,128.1,127.92,128.07,15722.0,124.5398,124.6274,124.4523,124.5982,15722.0
2023-06-15 10:00:00,128.09,128.23,127.83,127.96,6210.0,124.6177,124.7539,124.3647,124.4912,6210.0
2023-06-15 10:05:00,127.84,127.84,127.54,127.58,6778.0,124.3745,124.3745,124.0826,124.1215,6778.0
2023-06-15 10:10:00,127.56,127.59,127.39,127.5,67051.0,124.102,124.1312,123.9367,124.0437,67051.0
2023-06-15 10:15:00,127.54,127.57,127.18,127.43,20770.0,124.0826,124.1118,123.7323,123.9756,20770.0
2023-06-15 10:20:00,127.46,127.58,127.27,127.27,31841.0,124.0048,124.1215,123.8199,123.8199,31841.0
2023-06-15 10:25:00,127.27,127.31,127.0,127.03,20396.0,123.8199,123.8588,123.5572,123.5864,20396.0
2023-06-15 10:30:00,127.07,127.41,127.04,127.26,124287.0,123.6253,123.9561,123.5961,123.8102,124287.0
2023-06-15 10:35:00,127.21,127.43,127.07,127.43,28971.0,123.7615,123.9756,123.6253,123.9756,28971.0
2023-06-15 10:40:00,127.43,127.46,127.07,127.3,30096.0,123.9756,124.0048,123.6253,123.8491,30096.0
2023-06-15 10:45:00,127.25,127.29,127.15,127.27,29804.0,123.8004,123.8394,123.7032,123.8199,29804.0
2023-06-15 10:50:00,127.26,127.31,127.14,127.24,9174.0,123.8102,123.8588,123.6934,123.7907,9174.0
2023-06-15 10:55:00,127.27,127.38,127.26,127.36,12290.0,123.8199,123.9269,123.8102,123.9075,12290.0
2023-06-15 11:00:00,127.36,127.66,127.35,127.66,12599.0,123.9075,124.1993,123.8977,124.1993,12599.0
2023-06-15 11:05:00,127.71,127.71,127.43,127.54,27189.0,124.248,124.248,123.9756,124.0826,27189.0
2023-06-15 11:10:00,127.55,127.75,127.39,127.53,60607.0,124.0923,124.2869,123.9367,124.0729,60607.0
2023-06-15 11:15:00,127.55,127.91,127.55,127.76,36094.0,124.0923,124.4426,124.0923,124.2966,36094.0
2023-06-15 11:20:00,127.79,127.91,127.72,127.85,9776.0,124.3258,124.4426,124.2577,124.3842,9776.0
2023-06-15 11:25:00,127.85,128.08,127.79,128.03,12391.0,124.3842,124.6079,124.3258,124.5593,12391.0
2023-06-15 11:30:00,128.0,128.05,127.91,127.94,50667.0,124.5301,124.5788,124.4426,124.4717,50667.0
2023-06-15 11:35:00,127.91,127.99,127.87,127.94,16359.0,124.4426,124.5204,124.4036,124.4717,16359.0
2023-06-15 11:40:00,127.92,128.03,127.66,127.66,19723.0,124.4523,124.5593,124.1993,124.1993,19723.0
2023-06-15 11:45:00,127.69,127.77,127.36,127.46,17146.0,124.2285,124.3063,123.9075,124.0048,17146.0
2023-06-15 11:50:00,127.48,127.75,127.38,127.72,22023.0,124.0242,124.2869,123.9269,124.2577,22023.0
2023-06-15 11:55:00,127.77,127.77,127.6,127.69,8627.0,124.3063,124.3063,124.141,124.2285,8627.0
2023-06-15 12:00:00,127.71,127.73,127.61,127.68,4339.0,124.248,124.2674,124.1507,124.2188,4339.0
2023-06-15 12:05:00,127.69,127.77,127.56,127.77,36909.0,124.2285,124.3063,124.102,124.3063,36909.0
2023-06-15 12:10:00,127.81,127.82,127.75,127.78,3467.0,124.3453,124.355,124.2869,124.3161,3467.0
2023-06-15 12:15:00,127.82,127.91,127.79,127.86,5897.0,124.355,124.4426,124.3258,124.3939,5897.0
2023-06-15 12:20:00,127.87,128.07,127.87,128.0,15012.0,124.4036,124.5982,124.4036,124.5301,15012.0
2023-06-15 12:25:00,128.0,128.08,127.99,128.03,7070.0,124.5301,124.6079,124.5204,124.5593,7070.0
2023-06-15 12:30:00,128.03,128.03,127.93,127.94,3521.0,124.5593,124.5593,124.462,124.4717,3521.0
2023-06-15 12:35:00,127.97,127.99,127.84,127.86,7886.0,124.5009,124.5204,124.3745,124.3939,7886.0
2023-06-15 12:40:00,127.89,127.94,127.83,127.93,9255.0,124.4231,124.4717,124.3647,124.462,9255.0
2023-06-15 12:45:00,127.93,128.04,127.86,127.96,12993.0,124.462,124.569,124.3939,124.4912,12993.0
2023-06-15 12:50:00,127.98,128.02,127.93,128.0,8950.0,124.5107,124.5496,124.462,124.5301,8950.0
2023-06-15 12:55:00,127.98,128.31,127.97,128.31,69321.0,124.5107,124.8317,124.5009,124.8317,69321.0
2023-06-15 13:00:00,128.3,128.3,127.83,127.83,3545.0,124.822,124.822,124.3647,124.3647,3545.0
2023-06-15 13:05:00,127.83,127.9,127.64,127.7,15844.0,124.3647,124.4328,124.1799,124.2382,15844.0
2023-06-15 13:10:00,127.68,127.77,127.65,127.7,5702.0,124.2188,124.3063,124.1896,124.2382,5702.0
2023-06-15 13:15:00,127.7,127.73,127.59,127.63,8639.0,124.2382,124.2674,124.1312,124.1701,8639.0
2023-06-15 13:20:00,127.61,127.62,127.39,127.42,19165.0,124.1507,124.1604,123.9367,123.9658,19165.0
2023-06-15 13:25:00,127.43,127.56,127.35,127.56,10170.0,123.9756,124.102,123.8977,124.102,10170.0
2023-06-15 13:30:00,127.56,127.56,127.48,127.56,4871.0,124.102,124.102,124.0242,124.102,4871.0
2023-06-15 13:35:00,127.56,127.74,127.56,127.73,8902.0,124.102,124.2772,124.102,124.2674,8902.0
2023-06-15 13:40:00,127.74,127.79,127.72,127.78,3838.0,124.2772,124.3258,124.2577,124.3161,3838.0
2023-06-15 13:45:00,127.8,127.92,127.8,127.82,3564.0,124.3355,124.4523,124.3355,124.355,3564.0
2023-06-15 13:50:00,127.85,127.94,127.85,127.88,5093.0,124.3842,124.4717,124.3842,124.4134,5093.0
2023-06-15 13:55:00,127.91,127.94,127.85,127.87,6388.0,124.4426,124.4717,124.3842,124.4036,6388.0
2023-06-15 14:00:00,127.88,127.91,127.83,127.84,8083.0,124.4134,124.4426,124.3647,124.3745,8083.0
2023-06-15 14:05:00,127.82,127.82,127.64,127.71,14221.0,124.355,124.355,124.1799,124.248,14221.0
2023-06-15 14:10:00,127.69,127.92,127.68,127.87,9752.0,124.2285,124.4523,124.2188,124.4036,9752.0
2023-06-15 14:15:00,127.87,128.06,127.87,127.98,6768.0,124.4036,124.5885,124.4036,124.5107,6768.0
2023-06-15 14:20:00,127.98,128.02,127.82,127.85,14094.0,124.5107,124.5496,124.355,124.3842,14094.0
2023-06-15 14:25:00,127.86,127.94,127.84,127.86,15182.0,124.3939,124.4717,124.3745,124.3939,15182.0
2023-06-15 14:30:00,127.87,128.01,127.86,127.98,7650.0,124.4036,124.5398,124.3939,124.5107,7650.0
2023-06-15 14:35:00,127.99,128.11,127.98,128.09,9044.0,124.5204,124.6371,124.5107,124.6177,9044.0
2023-06-15 14:40:00,128.1,128.21,128.1,128.21,8070.0,124.6274,124.7344,124.6274,124.7344,8070.0
2023-06-15 14:45:00,128.24,128.38,128.22,128.31,15683.0,124.7636,124.8998,124.7442,124.8317,15683.0
2023-06-15 14:50:00,128.29,128.43,128.29,128.43,6962.0,124.8123,124.9485,124.8123,124.9485,6962.0
2023-06-15 14:55:00,128.44,128.61,128.39,128.52,8380.0,124.9582,125.1236,124.9095,125.036,8380.0
2023-06-15 15:00:00,128.55,128.61,128.34,128.4,34131.0,125.0652,125.1236,124.8609,124.9193,34131.0
2023-06-15 15:05:00,128.41,128.43,128.23,128.35,17506.0,124.929,124.9485,124.7539,124.8706,17506.0
2023-06-15 15:10:00,128.33,128.34,128.22,128.24,6277.0,124.8512,124.8609,124.7442,124.7636,6277.0
2023-06-15 15:15:00,128.27,128.36,128.25,128.28,9471.0,124.7928,124.8804,124.7733,124.8025,9471.0
2023-06-15 15:20:00,128.27,128.27,128.18,128.22,8873.0,124.7928,124.7928,124.7052,124.7442,8873.0
2023-06-15 15:25:00,128.22,128.22,128.09,128.13,11490.0,124.7442,124.7442,124.6177,124.6566,11490.0
2023-06-15 15:30:00,128.13,128.29,128.13,128.24,10853.0,124.6566,124.8123,124.6566,124.7636,10853.0
2023-06-15 15:35:00,128.23,128.23,128.04,128.04,13402.0,124.7539,124.7539,124.569,124.569,13402.0
2023-06-15 15:40:00,128.03,128.16,127.97,128.13,15495.0,124.5593,124.6858,124.5009,124.6566,15495.0
2023-06-15 15:45:00,128.13,128.3,128.12,128.27,21262.0,124.6566,124.822,124.6469,124.7928,21262.0
2023-06-15 15:50:00,128.28,128.48,128.28,128.39,42616.0,124.8025,124.9971,124.8025,124.9095,42616.0
2023-06-15 15:55:00,128.38,128.38,128.08,128.37,113998.0,124.8998,124.8998,124.6079,124.8901,113998.0
2023-06-16 09:30:00,129.06,129.39,128.53,129.39,575505.0,125.5614,125.8824,125.0457,125.8824,575505.0
2023-06-16 09:35:00,129.62,129.85,129.36,129.55,16393.0,126.1062,126.33,125.8532,126.0381,16393.0
2023-06-16 09:40:00,129.62,129.83,129.48,129.77,7368.0,126.1062,126.3105,125.97,126.2521,7368.0
2023-06-16 09:45:00,129.85,130.19,129.78,130.08,9121.0,126.33,126.6607,126.2619,126.5537,9121.0
2023-06-16 09:50:00,130.08,130.39,129.82,130.3,14290.0,126.5537,126.8553,126.3008,126.7678,14290.0
2023-06-16 09:55:00,130.31,130.79,130.31,130.6,14583.0,126.7775,127.2445,126.7775,127.0596,14583.0
2023-06-16 10:00:00,130.6,130.72,130.45,130.68,11048.0,127.0596,127.1764,126.9137,127.1375,11048.0
2023-06-16 10:05:00,130.66,130.84,130.63,130.67,9850.0,127.118,127.2931,127.0888,127.1277,9850.0
2023-06-16 10:10:00,130.62,130.62,130.19,130.32,6778.0,127.0791,127.0791,126.6607,126.7872,6778.0
2023-06-16 10:15:00,130.27,130.27,130.09,130.13,8598.0,126.7386,126.7386,126.5635,126.6024,8598.0
2023-06-16 10:20:00,130.13,130.24,130.03,130.11,12701.0,126.6024,126.7094,126.5051,126.5829,12701.0
2023-06-16 10:25:00,130.09,130.34,130.05,130.32,7882.0,126.5635,126.8067,126.5245,126.7872,7882.0
2023-06-16 10:30:00,130.34,130.48,130.16,130.18,7619.0,126.8067,126.9429,126.6316,126.651,7619.0
2023-06-16 10:35:00,130.17,130.21,129.86,129.92,7459.0,126.6413,126.6802,126.3397,126.3981,7459.0
2023-06-16 10:40:00,129.92,129.94,129.73,129.76,6381.0,126.3981,126.4175,126.2132,126.2424,6381.0
2023-06-16 10:45:00,129.77,129.81,129.51,129.51,17989.0,126.2521,126.291,125.9992,125.9992,17989.0
2023-06-16 10:50:00,129.48,129.71,129.48,129.66,9796.0,125.97,126.1938,125.97,126.1451,9796.0
2023-06-16 10:55:00,129.65,129.96,129.61,129.81,35611.0,126.1354,126.437,126.0965,126.291,35611.0
2023-06-16 11:00:00,129.78,129.86,129.58,129.85,6240.0,126.2619,126.3397,126.0673,126.33,6240.0
2023-06-16 11:05:00,129.85,129.91,129.72,129.89,10320.0,126.33,126.3883,126.2035,126.3689,10320.0
2023-06-16 11:10:00,129.89,130.11,129.81,130.11,10634.0,126.3689,126.5829,126.291,126.5829,10634.0
2023-06-16 11:15:00,130.08,130.08,129.92,129.94,6488.0,126.5537,126.5537,126.3981,126.4175,6488.0
2023-06-16 11:20:00,129.96,130.04,129.91,129.95,6898.0,126.437,126.5148,126.3883,126.4273,6898.0
2023-06-16 11:25:00,129.97,130.03,129.91,130.03,3301.0,126.4467,126.5051,126.3883,126.5051,3301.0
2023-06-16 11:30:00,130.06,130.07,129.84,129.84,8233.0,126.5343,126.544,126.3202,126.3202,8233.0
2023-06-16 11:35:00,129.85,129.9,129.61,129.72,6963.0,126.33,126.3786,126.0965,126.2035,6963.0
2023-06-16 11:40:00,129.74,129.9,129.72,129.87,9770.0,126.2229,126.3786,126.2035,126.3494,9770.0
2023-06-16 11:45:00,129.9,130.01,129.85,129.87,6374.0,126.3786,126.4856,126.33,126.3494,6374.0
2023-06-16 11:50:00,129.85,130.01,129.84,129.95,6663.0,126.33,126.4856,126.3202,126.4273,6663.0
2023-06-16 11:55:00,129.95,130.14,129.94,130.14,28510.0,126.4273,126.6121,126.4175,126.6121,28510.0
2023-06-16 12:00:00,130.16,130.46,130.15,130.45,13731.0,126.6316,126.9234,126.6218,126.9137,13731.0
2023-06-16 12:05:00,130.42,130.56,130.41,130.5,15151.0,126.8845,127.0207,126.8748,126.9623,15151.0
2023-06-16 12:10:00,130.5,130.6,130.5,130.51,11336.0,126.9623,127.0596,126.9623,126.9721,11336.0
2023-06-16 12:15:00,130.56,130.62,130.44,130.44,8960.0,127.0207,127.0791,126.904,126.904,8960.0
2023-06-16 12:20:00,130.42,130.46,130.29,130.33,5015.0,126.8845,126.9234,126.758,126.797,5015.0
2023-06-16 12:25:00,130.36,130.5,130.32,130.5,3427.0,126.8261,126.9623,126.7872,126.9623,3427.0
2023-06-16 12:30:00,130.45,130.47,130.33,130.44,11475.0,126.9137,126.9332,126.797,126.904,11475.0
2023-06-16 12:35:00,130.48,130.49,130.37,130.47,6208.0,126.9429,126.9526,126.8359,126.9332,6208.0
2023-06-16 12:40:00,130.47,130.48,130.38,130.39,8271.0,126.9332,126.9429,126.8456,126.8553,8271.0
2023-06-16 12:45:00,130.4,130.42,130.35,130.39,7096.0,126.8651,126.8845,126.8164,126.8553,7096.0
2023-06-16 12:50:00,130.41,130.53,130.36,130.44,5801.0,126.8748,126.9915,126.8261,126.904,5801.0
2023-06-16 12:55:00,130.47,130.6,130.43,130.6,5133.0,126.9332,127.0596,126.8942,127.0596,5133.0
2023-06-16 13:00:00,130.61,130.62,130.5,130.56,7037.0,127.0694,127.0791,126.9623,127.0207,7037.0
2023-06-16 13:05:00,130.57,130.63,130.51,130.58,6202.0,127.0304,127.0888,126.9721,127.0402,6202.0
2023-06-16 13:10:00,130.57,130.57,130.48,130.53,7967.0,127.0304,127.0304,126.9429,126.9915,7967.0
2023-06-16 13:15:00,130.55,130.65,130.54,130.62,4402.0,127.011,127.1083,127.0013,127.0791,4402.0
2023-06-16 13:20:00,130.6,130.74,130.56,130.72,5760.0,127.0596,127.1958,127.0207,127.1764,5760.0
2023-06-16 13:25:00,130.72,130.73,130.6,130.6,8031.0,127.1764,127.1861,127.0596,127.0596,8031.0
2023-06-16 13:30:00,130.6,130.6,130.52,130.53,5945.0,127.0596,127.0596,126.9818,126.9915,5945.0
2023-06-16 13:35:00,130.52,130.54,130.41,130.51,10086.0,126.9818,127.0013,126.8748,126.9721,10086.0
2023-06-16 13:40:00,130.5,130.51,130.44,130.47,5455.0,126.9623,126.9721,126.904,126.9332,5455.0
2023-06-16 13:45:00,130.5,130.55,130.41,130.42,3590.0,126.9623,127.011,126.8748,126.8845,3590.0
2023-06-16 13:50:00,130.45,130.54,130.45,130.52,4146.0,126.9137,127.0013,126.9137,126.9818,4146.0
2023-06-16 13:55:00,130.5,130.58,130.43,130.5,6965.0,126.9623,127.0402,126.8942,126.9623,6965.0
2023-06-16 14:00:00,130.48,130.57,130.48,130.48,10875.0,126.9429,127.0304,126.9429,126.9429,10875.0
2023-06-16 14:05:00,130.48,130.55,130.39,130.46,24054.0,126.9429,127.011,126.8553,126.9234,24054.0
2023-06-16 14:10:00,130.45,130.55,130.38,130.38,4040.0,126.9137,127.011,126.8456,126.8456,4040.0
2023-06-16 14:15:00,130.38,130.48,130.3,130.38,7360.0,126.8456,126.9429,126.7678,126.8456,7360.0
2023-06-16 14:20:00,130.39,130.47,130.37,130.47,8843.0,126.8553,126.9332,126.8359,126.9332,8843.0
2023-06-16 14:25:00,130.47,130.58,130.41,130.58,9327.0,126.9332,127.0402,126.8748,127.0402,9327.0
2023-06-16 14:30:00,130.56,130.56,130.3,130.32,7798.0,127.0207,127.0207,126.7678,126.7872,7798.0
2023-06-16 14:35:00,130.24,130.39,130.23,130.36,4804.0,126.7094,126.8553,126.6997,126.8261,4804.0
2023-06-16 14:40:00,130.36,130.36,130.28,130.3,5710.0,126.8261,126.8261,126.7483,126.7678,5710.0
2023-06-16 14:45:00,130.28,130.28,130.16,130.19,6054.0,126.7483,126.7483,126.6316,126.6607,6054.0
2023-06-16 14:50:00,130.18,130.18,130.06,130.07,7507.0,126.651,126.651,126.5343,126.544,7507.0
2023-06-16 14:55:00,130.09,130.16,130.07,130.14,7616.0,126.5635,126.6316,126.544,126.6121,7616.0
2023-06-16 15:00:00,130.18,130.22,130.03,130.18,7019.0,126.651,126.6899,126.5051,126.651,7019.0
2023-06-16 15:05:00,130.16,130.19,130.05,130.09,8923.0,126.6316,126.6607,126.5245,126.5635,8923.0
2023-06-16 15:10:00,130.08,130.17,129.98,130.08,18217.0,126.5537,126.6413,126.4564,126.5537,18217.0
2023-06-16 15:15:00,130.08,130.17,130.08,130.15,12123.0,126.5537,126.6413,126.5537,126.6218,12123.0
2023-06-16 15:20:00,130.17,130.31,130.16,130.27,12154.0,126.6413,126.7775,126.6316,126.7386,12154.0
2023-06-16 15:25:00,130.25,130.26,130.12,130.17,12076.0,126.7191,126.7288,126.5926,126.6413,12076.0
2023-06-16 15:30:00,130.17,130.39,130.17,130.36,17936.0,126.6413,126.8553,126.6413,126.8261,17936.0
2023-06-16 15:35:00,130.37,130.5,130.37,130.46,13666.0,126.8359,126.9623,126.8359,126.9234,13666.0
2023-06-16 15:40:00,130.45,130.46,130.35,130.35,21696.0,126.9137,126.9234,126.8164,126.8164,21696.0
2023-06-16 15:45:00,130.36,130.48,130.24,130.37,41775.0,126.8261,126.9429,126.7094,126.8359,41775.0
2023-06-16 15:50:00,130.36,130.51,130.02,130.03,65710.0,126.8261,126.9721,126.4954,126.5051,65710.0
2023-06-16 15:55:00,130.03,130.24,129.94,130.06,169662.0,126.5051,126.7094,126.4175,126.5343,169662.0
2023-06-20 09:30:00,129.13,129.5,128.69,129.13,31372.0,125.6295,125.9895,125.2014,125.6295,31372.0
2023-06-20 09:35:00,129.13,129.24,129.0,129.17,14975.0,125.6295,125.7365,125.503,125.6684,14975.0
2023-06-20 09:40:00,129.13,129.21,128.57,129.17,18042.0,125.6295,125.7073,125.0847,125.6684,18042.0
2023-06-20 09:45:00,129.19,129.76,129.19,129.66,7052.0,125.6879,126.2424,125.6879,126.1451,7052.0
2023-06-20 09:50:00,129.64,129.81,129.41,129.56,13845.0,126.1257,126.291,125.9019,126.0478,13845.0
2023-06-20 09:55:00,129.56,129.81,129.47,129.7,12690.0,126.0478,126.291,125.9603,126.184,12690.0
2023-06-20 10:00:00,129.71,129.71,129.22,129.31,5071.0,126.1938,126.1938,125.717,125.8046,5071.0
2023-06-20 10:05:00,129.25,129.3,129.16,129.23,13409.0,125.7462,125.7949,125.6587,125.7268,13409.0
2023-06-20 10:10:00,129.28,129.31,128.95,128.98,9468.0,125.7754,125.8046,125.4544,125.4835,9468.0
2023-06-20 10:15:00,128.99,129.04,128.84,128.84,9412.0,125.4933,125.5419,125.3473,125.3473,9412.0
2023-06-20 10:20:00,128.82,128.91,128.54,128.61,8701.0,125.3279,125.4154,125.0555,125.1236,8701.0
2023-06-20 10:25:00,128.66,128.77,128.57,128.77,4755.0,125.1722,125.2792,125.0847,125.2792,4755.0
2023-06-20 10:30:00,128.78,129.07,128.7,129.04,10483.0,125.289,125.5711,125.2111,125.5419,10483.0
2023-06-20 10:35:00,129.02,129.18,128.91,129.18,8940.0,125.5225,125.6781,125.4154,125.6781,8940.0
2023-06-20 10:40:00,129.18,129.18,129.0,129.06,4215.0,125.6781,125.6781,125.503,125.5614,4215.0
2023-06-20 10:45:00,129.04,129.2,129.01,129.09,4782.0,125.5419,125.6976,125.5127,125.5906,4782.0
2023-06-20 10:50:00,129.02,129.13,128.98,129.13,5735.0,125.5225,125.6295,125.4835,125.6295,5735.0
2023-06-20 10:55:00,129.12,129.14,129.02,129.05,6770.0,125.6198,125.6392,125.5225,125.5517,6770.0
2023-06-20 11:00:00,129.03,129.19,129.02,129.05,13514.0,125.5322,125.6879,125.5225,125.5517,13514.0
2023-06-20 11:05:00,129.02,129.06,128.86,128.86,7827.0,125.5225,125.5614,125.3668,125.3668,7827.0
2023-06-20 11:10:00,128.84,128.9,128.79,128.9,8704.0,125.3473,125.4057,125.2987,125.4057,8704.0
2023-06-20 11:15:00,128.91,129.04,128.91,128.93,5505.0,125.4154,125.5419,125.4154,125.4349,5505.0
2023-06-20 11:20:00,128.99,129.04,128.93,128.94,5791.0,125.4933,125.5419,125.4349,125.4446,5791.0
2023-06-20 11:25:00,128.94,129.05,128.91,128.93,4476.0,125.4446,125.5517,125.4154,125.4349,4476.0
2023-06-20 11:30:00,128.92,129.01,128.9,128.99,4719.0,125.4252,125.5127,125.4057,125.4933,4719.0
2023-06-20 11:35:00,128.98,129.08,128.98,129.0,6485.0,125.4835,125.5808,125.4835,125.503,6485.0
2023-06-20 11:40:00,129.01,129.04,128.96,128.98,9980.0,125.5127,125.5419,125.4641,125.4835,9980.0
2023-06-20 11:45:00,128.97,129.19,128.95,129.19,4720.0,125.4738,125.6879,125.4544,125.6879,4720.0
2023-06-20 11:50:00,129.16,129.27,129.13,129.25,2181.0,125.6587,125.7657,125.6295,125.7462,2181.0
2023-06-20 11:55:00,129.29,129.38,129.28,129.3,2746.0,125.7851,125.8727,125.7754,125.7949,2746.0
2023-06-20 12:00:00,129.28,129.39,129.27,129.28,15065.0,125.7754,125.8824,125.7657,125.7754,15065.0
2023-06-20 12:05:00,129.28,129.4,129.27,129.36,5268.0,125.7754,125.8922,125.7657,125.8532,5268.0
2023-06-20 12:10:00,129.34,129.38,129.3,129.33,3142.0,125.8338,125.8727,125.7949,125.8241,3142.0
2023-06-20 12:15:00,129.33,129.33,129.23,129.25,4947.0,125.8241,125.8241,125.7268,125.7462,4947.0
2023-06-20 12:20:00,129.27,129.4,129.27,129.38,5070.0,125.7657,125.8922,125.7657,125.8727,5070.0
2023-06-20 12:25:00,129.41,129.59,129.4,129.52,11965.0,125.9019,126.077,125.8922,126.0089,11965.0
2023-06-20 12:30:00,129.54,129.55,129.48,129.53,3152.0,126.0284,126.0381,125.97,126.0186,3152.0
2023-06-20 12:35:00,129.54,129.7,129.54,129.69,7435.0,126.0284,126.184,126.0284,126.1743,7435.0
2023-06-20 12:40:00,129.7,129.84,129.7,129.75,6742.0,126.184,126.3202,126.184,126.2327,6742.0
2023-06-20 12:45:00,129.78,129.85,129.75,129.8,4256.0,126.2619,126.33,126.2327,126.2813,4256.0
2023-06-20 12:50:00,129.8,129.81,129.71,129.72,4728.0,126.2813,126.291,126.1938,126.2035,4728.0
2023-06-20 12:55:00,129.69,129.71,129.57,129.59,6815.0,126.1743,126.1938,126.0576,126.077,6815.0
2023-06-20 13:00:00,129.6,129.61,129.41,129.41,13185.0,126.0867,126.0965,125.9019,125.9019,13185.0
2023-06-20 13:05:00,129.42,129.45,129.05,129.06,9059.0,125.9116,125.9408,125.5517,125.5614,9059.0
2023-06-20 13:10:00,129.06,129.31,129.05,129.22,12908.0,125.5614,125.8046,125.5517,125.717,12908.0
2023-06-20 13:15:00,129.21,129.27,129.13,129.24,8586.0,125.7073,125.7657,125.6295,125.7365,8586.0
2023-06-20 13:20:00,129.24,129.25,129.15,129.25,6232.0,125.7365,125.7462,125.6489,125.7462,6232.0
2023-06-20 13:25:00,129.25,129.26,129.09,129.14,8489.0,125.7462,125.756,125.5906,125.6392,8489.0
2023-06-20 13:30:00,129.14,129.22,129.04,129.05,5433.0,125.6392,125.717,125.5419,125.5517,5433.0
2023-06-20 13:35:00,129.05,129.05,128.92,128.97,28005.0,125.5517,125.5517,125.4252,125.4738,28005.0
2023-06-20 13:40:00,128.98,129.24,128.98,129.22,8467.0,125.4835,125.7365,125.4835,125.717,8467.0
2023-06-20 13:45:00,129.23,129.42,129.22,129.37,9415.0,125.7268,125.9116,125.717,125.863,9415.0
2023-06-20 13:50:00,129.37,129.48,129.36,129.47,18873.0,125.863,125.97,125.8532,125.9603,18873.0
2023-06-20 13:55:00,129.48,129.51,129.36,129.38,7625.0,125.97,125.9992,125.8532,125.8727,7625.0
2023-06-20 14:00:00,129.38,129.43,129.3,129.39,11210.0,125.8727,125.9213,125.7949,125.8824,11210.0
2023-06-20 14:05:00,129.37,129.37,129.18,129.18,5337.0,125.863,125.863,125.6781,125.6781,5337.0
2023-06-20 14:10:00,129.15,129.2,129.14,129.17,6516.0,125.6489,125.6976,125.6392,125.6684,6516.0
2023-06-20 14:15:00,129.17,129.21,129.13,129.21,9526.0,125.6684,125.7073,125.6295,125.7073,9526.0
2023-06-20 14:20:00,129.22,129.3,129.22,129.3,7870.0,125.717,125.7949,125.717,125.7949,7870.0
2023-06-20 14:25:00,129.3,129.39,129.3,129.34,6641.0,125.7949,125.8824,125.7949,125.8338,6641.0
2023-06-20 14:30:00,129.33,129.45,129.33,129.39,7992.0,125.8241,125.9408,125.8241,125.8824,7992.0
2023-06-20 14:35:00,129.38,129.43,129.29,129.34,12053.0,125.8727,125.9213,125.7851,125.8338,12053.0
2023-06-20 14:40:00,129.34,129.35,129.24,129.35,9530.0,125.8338,125.8435,125.7365,125.8435,9530.0
2023-06-20 14:45:00,129.37,129.52,129.32,129.47,19663.0,125.863,126.0089,125.8143,125.9603,19663.0
2023-06-20 14:50:00,129.44,129.49,129.4,129.47,8134.0,125.9311,125.9797,125.8922,125.9603,8134.0
2023-06-20 14:55:00,129.47,129.51,129.37,129.43,7286.0,125.9603,125.9992,125.863,125.9213,7286.0
2023-06-20 15:00:00,129.45,129.49,129.44,129.46,6359.0,125.9408,125.9797,125.9311,125.9505,6359.0
2023-06-20 15:05:00,129.46,129.53,129.42,129.44,5960.0,125.9505,126.0186,125.9116,125.9311,5960.0
2023-06-20 15:10:00,129.44,129.5,129.44,129.48,7891.0,125.9311,125.9895,125.9311,125.97,7891.0
2023-06-20 15:15:00,129.48,129.48,129.36,129.39,18128.0,125.97,125.97,125.8532,125.8824,18128.0
2023-06-20 15:20:00,129.39,129.49,129.33,129.45,15198.0,125.8824,125.9797,125.8241,125.9408,15198.0
2023-06-20 15:25:00,129.42,129.52,129.41,129.52,12097.0,125.9116,126.0089,125.9019,126.0089,12097.0
2023-06-20 15:30:00,129.52,129.53,129.36,129.4,13041.0,126.0089,126.0186,125.8532,125.8922,13041.0
2023-06-20 15:35:00,129.39,129.39,129.31,129.34,11183.0,125.8824,125.8824,125.8046,125.8338,11183.0
2023-06-20 15:40:00,129.34,129.35,129.28,129.33,17032.0,125.8338,125.8435,125.7754,125.8241,17032.0
2023-06-20 15:45:00,129.34,129.44,129.3,129.42,27742.0,125.8338,125.9311,125.7949,125.9116,27742.0
2023-06-20 15:50:00,129.43,129.69,129.4,129.56,43659.0,125.9213,126.1743,125.8922,126.0478,43659.0
2023-06-20 15:55:00,129.57,129.74,129.48,129.49,154365.0,126.0576,126.2229,125.97,125.9797,154365.0
2023-06-21 09:30:00,129.34,129.46,128.18,128.24,45801.0,125.8338,125.9505,124.7052,124.7636,45801.0
2023-06-21 09:35:00,128.41,128.96,128.2,128.84,7269.0,124.929,125.4641,124.7247,125.3473,7269.0
2023-06-21 09:40:00,128.73,129.1,128.51,129.1,15920.0,125.2403,125.6003,125.0263,125.6003,15920.0
2023-06-21 09:45:00,128.97,129.32,128.97,129.31,4629.0,125.4738,125.8143,125.4738,125.8046,4629.0
2023-06-21 09:50:00,129.29,129.3,128.92,129.08,12609.0,125.7851,125.7949,125.4252,125.5808,12609.0
2023-06-21 09:55:00,129.09,129.12,128.92,129.1,4373.0,125.5906,125.6198,125.4252,125.6003,4373.0
2023-06-21 10:00:00,129.21,129.39,129.16,129.2,7332.0,125.7073,125.8824,125.6587,125.6976,7332.0
2023-06-21 10:05:00,129.19,129.42,129.19,129.31,8650.0,125.6879,125.9116,125.6879,125.8046,8650.0
2023-06-21 10:10:00,129.34,129.45,129.24,129.25,15589.0,125.8338,125.9408,125.7365,125.7462,15589.0
2023-06-21 10:15:00,129.25,129.49,129.22,129.47,7312.0,125.7462,125.9797,125.717,125.9603,7312.0
2023-06-21 10:20:00,129.47,129.56,129.46,129.5,3662.0,125.9603,126.0478,125.9505,125.9895,3662.0
2023-06-21 10:25:00,129.5,129.55,129.36,129.47,4507.0,125.9895,126.0381,125.8532,125.9603,4507.0
2023-06-21 10:30:00,129.49,129.69,129.45,129.68,6957.0,125.9797,126.1743,125.9408,126.1646,6957.0
2023-06-21 10:35:00,129.67,129.85,129.67,129.83,6885.0,126.1548,126.33,126.1548,126.3105,6885.0
2023-06-21 10:40:00,129.78,129.91,129.75,129.85,7980.0,126.2619,126.3883,126.2327,126.33,7980.0
2023-06-21 10:45:00,129.84,129.9,129.75,129.77,13252.0,126.3202,126.3786,126.2327,126.2521,13252.0
2023-06-21 10:50:00,129.78,129.96,129.64,129.93,14232.0,126.2619,126.437,126.1257,126.4078,14232.0
2023-06-21 10:55:00,129.91,129.97,129.81,129.95,14752.0,126.3883,126.4467,126.291,126.4273,14752.0
2023-06-21 11:00:00,129.92,129.96,129.75,129.93,18269.0,126.3981,126.437,126.2327,126.4078,18269.0
2023-06-21 11:05:00,129.88,129.91,129.78,129.83,5151.0,126.3592,126.3883,126.2619,126.3105,5151.0
2023-06-21 11:10:00,129.84,129.94,129.81,129.93,6938.0,126.3202,126.4175,126.291,126.4078,6938.0
2023-06-21 11:15:00,129.9,129.93,129.67,129.78,5925.0,126.3786,126.4078,126.1548,126.2619,5925.0
2023-06-21 11:20:00,129.76,130.06,129.74,129.98,18725.0,126.2424,126.5343,126.2229,126.4564,18725.0
2023-06-21 11:25:00,129.99,130.14,129.96,130.1,5589.0,126.4662,126.6121,126.437,126.5732,5589.0
2023-06-21 11:30:00,130.09,130.09,129.85,130.0,4834.0,126.5635,126.5635,126.33,126.4759,4834.0
2023-06-21 11:35:00,130.0,130.1,129.94,130.1,5796.0,126.4759,126.5732,126.4175,126.5732,5796.0
2023-06-21 11:40:00,130.06,130.13,130.01,130.01,3369.0,126.5343,126.6024,126.4856,126.4856,3369.0
2023-06-21 11:45:00,129.98,130.04,129.91,129.91,3263.0,126.4564,126.5148,126.3883,126.3883,3263.0
2023-06-21 11:50:00,129.86,129.95,129.85,129.94,5267.0,126.3397,126.4273,126.33,126.4175,5267.0
2023-06-21 11:55:00,129.95,130.02,129.9,130.0,3851.0,126.4273,126.4954,126.3786,126.4759,3851.0
2023-06-21 12:00:00,129.98,130.1,129.97,130.04,3075.0,126.4564,126.5732,126.4467,126.5148,3075.0
2023-06-21 12:05:00,130.06,130.06,129.92,129.96,3231.0,126.5343,126.5343,126.3981,126.437,3231.0
2023-06-21 12:10:00,129.96,129.96,129.84,129.84,1641.0,126.437,126.437,126.3202,126.3202,1641.0
2023-06-21 12:15:00,129.88,129.94,129.81,129.88,5451.0,126.3592,126.4175,126.291,126.3592,5451.0
2023-06-21 12:20:00,129.84,129.87,129.72,129.82,5782.0,126.3202,126.3494,126.2035,126.3008,5782.0
2023-06-21 12:25:00,129.83,129.94,129.79,129.94,2777.0,126.3105,126.4175,126.2716,126.4175,2777.0
2023-06-21 12:30:00,129.94,130.11,129.94,130.0,3048.0,126.4175,126.5829,126.4175,126.4759,3048.0
2023-06-21 12:35:00,129.98,129.98,129.88,129.97,2350.0,126.4564,126.4564,126.3592,126.4467,2350.0
2023-06-21 12:40:00,129.95,129.99,129.95,129.96,2407.0,126.4273,126.4662,126.4273,126.437,2407.0
2023-06-21 12:45:00,129.95,129.96,129.86,129.9,3610.0,126.4273,126.437,126.3397,126.3786,3610.0
2023-06-21 12:50:00,129.95,130.07,129.94,129.94,6406.0,126.4273,126.544,126.4175,126.4175,6406.0
2023-06-21 12:55:00,129.94,130.11,129.93,130.07,10382.0,126.4175,126.5829,126.4078,126.544,10382.0
2023-06-21 13:00:00,130.05,130.11,129.92,130.11,13499.0,126.5245,126.5829,126.3981,126.5829,13499.0
2023-06-21 13:05:00,130.09,130.18,130.03,130.14,3860.0,126.5635,126.651,126.5051,126.6121,3860.0
2023-06-21 13:10:00,130.14,130.19,130.1,130.18,6953.0,126.6121,126.6607,126.5732,126.651,6953.0
2023-06-21 13:15:00,130.14,130.18,130.09,130.1,5382.0,126.6121,126.651,126.5635,126.5732,5382.0
2023-06-21 13:20:00,130.09,130.17,130.09,130.15,3984.0,126.5635,126.6413,126.5635,126.6218,3984.0
2023-06-21 13:25:00,130.12,130.18,130.01,130.07,4026.0,126.5926,126.651,126.4856,126.544,4026.0
2023-06-21 13:30:00,130.08,130.09,129.98,130.03,5458.0,126.5537,126.5635,126.4564,126.5051,5458.0
2023-06-21 13:35:00,130.0,130.08,130.0,130.06,4609.0,126.4759,126.5537,126.4759,126.5343,4609.0
2023-06-21 13:40:00,130.08,130.13,129.99,130.0,6347.0,126.5537,126.6024,126.4662,126.4759,6347.0
2023-06-21 13:45:00,130.0,130.18,129.99,130.18,8623.0,126.4759,126.651,126.4662,126.651,8623.0
2023-06-21 13:50:00,130.16,130.22,130.12,130.18,6468.0,126.6316,126.6899,126.5926,126.651,6468.0
2023-06-21 13:55:00,130.17,130.22,130.14,130.19,7327.0,126.6413,126.6899,126.6121,126.6607,7327.0
2023-06-21 14:00:00,130.21,130.34,130.21,130.34,6142.0,126.6802,126.8067,126.6802,126.8067,6142.0
2023-06-21 14:05:00,130.34,130.36,130.23,130.24,4639.0,126.8067,126.8261,126.6997,126.7094,4639.0
2023-06-21 14:10:00,130.22,130.3,130.2,130.2,10608.0,126.6899,126.7678,126.6705,126.6705,10608.0
2023-06-21 14:15:00,130.2,130.25,130.16,130.24,8421.0,126.6705,126.7191,126.6316,126.7094,8421.0
2023-06-21 14:20:00,130.26,130.34,130.23,130.26,10038.0,126.7288,126.8067,126.6997,126.7288,10038.0
2023-06-21 14:25:00,130.27,130.31,130.21,130.31,6003.0,126.7386,126.7775,126.6802,126.7775,6003.0
2023-06-21 14:30:00,130.31,130.42,130.29,130.41,14950.0,126.7775,126.8845,126.758,126.8748,14950.0
2023-06-21 14:35:00,130.41,130.41,130.3,130.37,8978.0,126.8748,126.8748,126.7678,126.8359,8978.0
2023-06-21 14:40:00,130.39,130.43,130.3,130.39,8691.0,126.8553,126.8942,126.7678,126.8553,8691.0
2023-06-21 14:45:00,130.34,130.4,130.3,130.4,6981.0,126.8067,126.8651,126.7678,126.8651,6981.0
2023-06-21 14:50:00,130.39,130.52,130.33,130.46,12565.0,126.8553,126.9818,126.797,126.9234,12565.0
2023-06-21 14:55:00,130.48,130.49,130.39,130.42,4116.0,126.9429,126.9526,126.8553,126.8845,4116.0
2023-06-21 15:00:00,130.42,130.43,130.28,130.28,7596.0,126.8845,126.8942,126.7483,126.7483,7596.0
2023-06-21 15:05:00,130.28,130.36,130.25,130.35,9598.0,126.7483,126.8261,126.7191,126.8164,9598.0
2023-06-21 15:10:00,130.32,130.4,130.29,130.39,11716.0,126.7872,126.8651,126.758,126.8553,11716.0
2023-06-21 15:15:00,130.41,130.5,130.4,130.49,7748.0,126.8748,126.9623,126.8651,126.9526,7748.0
2023-06-21 15:20:00,130.48,130.48,130.39,130.43,10315.0,126.9429,126.9429,126.8553,126.8942,10315.0
2023-06-21 15:25:00,130.42,130.47,130.35,130.43,13216.0,126.8845,126.9332,126.8164,126.8942,13216.0
2023-06-21 15:30:00,130.44,130.51,130.39,130.49,23468.0,126.904,126.9721,126.8553,126.9526,23468.0
2023-06-21 15:35:00,130.5,130.55,130.39,130.46,16675.0,126.9623,127.011,126.8553,126.9234,16675.0
2023-06-21 15:40:00,130.46,130.61,130.45,130.56,13282.0,126.9234,127.0694,126.9137,127.0207,13282.0
2023-06-21 15:45:00,130.56,130.6,130.53,130.56,19221.0,127.0207,127.0596,126.9915,127.0207,19221.0
2023-06-21 15:50:00,130.55,130.68,130.5,130.63,35367.0,127.011,127.1375,126.9623,127.0888,35367.0
2023-06-21 15:55:00,130.64,130.71,130.52,130.61,120682.0,127.0985,127.1667,126.9818,127.0694,120682.0
2023-06-22 09:30:00,131.34,131.38,130.89,130.91,28363.0,127.7796,127.8185,127.3418,127.3612,28363.0
2023-06-22 09:35:00,131.02,131.67,131.02,131.6,19327.0,127.4682,128.1006,127.4682,128.0325,19327.0
2023-06-22 09:40:00,131.7,131.7,131.08,131.21,10371.0,128.1298,128.1298,127.5266,127.6531,10371.0
2023-06-22 09:45:00,131.27,131.57,131.25,131.53,20314.0,127.7115,128.0033,127.692,127.9644,20314.0
2023-06-22 09:50:00,131.53,131.86,131.41,131.68,9687.0,127.9644,128.2855,127.8477,128.1104,9687.0
2023-06-22 09:55:00,131.71,131.71,131.39,131.5,6969.0,128.1395,128.1395,127.8282,127.9352,6969.0
2023-06-22 10:00:00,131.49,131.63,131.39,131.48,19551.0,127.9255,128.0617,127.8282,127.9158,19551.0
2023-06-22 10:05:00,131.5,131.7,131.48,131.6,9887.0,127.9352,128.1298,127.9158,128.0325,9887.0
2023-06-22 10:10:00,131.56,131.66,131.38,131.66,23565.0,127.9936,128.0909,127.8185,128.0909,23565.0
2023-06-22 10:15:00,131.67,131.74,131.52,131.56,15036.0,128.1006,128.1687,127.9547,127.9936,15036.0
2023-06-22 10:20:00,131.61,131.62,131.41,131.46,10317.0,128.0423,128.052,127.8477,127.8963,10317.0
2023-06-22 10:25:00,131.53,131.55,131.4,131.52,7447.0,127.9644,127.9839,127.8379,127.9547,7447.0
2023-06-22 10:30:00,131.5,131.55,131.36,131.36,11106.0,127.9352,127.9839,127.799,127.799,11106.0
2023-06-22 10:35:00,131.41,131.44,131.33,131.42,15774.0,127.8477,127.8769,127.7698,127.8574,15774.0
2023-06-22 10:40:00,131.42,131.44,131.22,131.3,10148.0,127.8574,127.8769,127.6628,127.7407,10148.0
2023-06-22 10:45:00,131.28,131.33,131.13,131.2,4666.0,127.7212,127.7698,127.5753,127.6434,4666.0
2023-06-22 10:50:00,131.2,131.23,131.1,131.13,4136.0,127.6434,127.6726,127.5461,127.5753,4136.0
2023-06-22 10:55:00,131.1,131.16,131.03,131.15,5141.0,127.5461,127.6045,127.478,127.5947,5141.0
2023-06-22 11:00:00,131.15,131.22,131.1,131.17,9096.0,127.5947,127.6628,127.5461,127.6142,9096.0
2023-06-22 11:05:00,131.18,131.33,131.18,131.33,13822.0,127.6239,127.7698,127.6239,127.7698,13822.0
2023-06-22 11:10:00,131.31,131.35,131.14,131.3,54846.0,127.7504,127.7893,127.585,127.7407,54846.0
2023-06-22 11:15:00,131.31,131.4,131.23,131.37,14695.0,127.7504,127.8379,127.6726,127.8088,14695.0
2023-06-22 11:20:00,131.38,131.4,131.23,131.35,22647.0,127.8185,127.8379,127.6726,127.7893,22647.0
2023-06-22 11:25:00,131.3,131.31,131.11,131.16,15026.0,127.7407,127.7504,127.5558,127.6045,15026.0
2023-06-22 11:30:00,131.16,131.23,130.99,131.02,24649.0,127.6045,127.6726,127.4391,127.4682,24649.0
2023-06-22 11:35:00,130.99,131.05,130.84,130.84,6249.0,127.4391,127.4974,127.2931,127.2931,6249.0
2023-06-22 11:40:00,130.81,130.94,130.8,130.93,8905.0,127.2639,127.3904,127.2542,127.3807,8905.0
2023-06-22 11:45:00,130.94,130.98,130.8,130.81,7701.0,127.3904,127.4293,127.2542,127.2639,7701.0
2023-06-22 11:50:00,130.81,130.84,130.66,130.81,9483.0,127.2639,127.2931,127.118,127.2639,9483.0
2023-06-22 11:55:00,130.79,130.94,130.78,130.89,5173.0,127.2445,127.3904,127.2348,127.3418,5173.0
2023-06-22 12:00:00,130.87,130.87,130.68,130.76,6752.0,127.3223,127.3223,127.1375,127.2153,6752.0
2023-06-22 12:05:00,130.76,130.82,130.73,130.82,7791.0,127.2153,127.2737,127.1861,127.2737,7791.0
2023-06-22 12:10:00,130.82,130.97,130.79,130.97,4037.0,127.2737,127.4196,127.2445,127.4196,4037.0
2023-06-22 12:15:00,130.98,131.14,130.98,131.04,8667.0,127.4293,127.585,127.4293,127.4877,8667.0
2023-06-22 12:20:00,131.05,131.22,131.03,131.21,3126.0,127.4974,127.6628,127.478,127.6531,3126.0
2023-06-22 12:25:00,131.26,131.3,131.23,131.28,3012.0,127.7017,127.7407,127.6726,127.7212,3012.0
2023-06-22 12:30:00,131.34,131.35,131.25,131.32,9551.0,127.7796,127.7893,127.692,127.7601,9551.0
2023-06-22 12:35:00,131.35,131.37,131.23,131.23,4668.0,127.7893,127.8088,127.6726,127.6726,4668.0
2023-06-22 12:40:00,131.25,131.25,131.11,131.15,1678.0,127.692,127.692,127.5558,127.5947,1678.0
2023-06-22 12:45:00,131.14,131.17,131.09,131.15,5152.0,127.585,127.6142,127.5363,127.5947,5152.0
2023-06-22 12:50:00,131.16,131.16,131.07,131.07,2186.0,127.6045,127.6045,127.5169,127.5169,2186.0
2023-06-22 12:55:00,131.1,131.21,131.04,131.17,6742.0,127.5461,127.6531,127.4877,127.6142,6742.0
2023-06-22 13:00:00,131.17,131.21,131.1,131.17,7297.0,127.6142,127.6531,127.5461,127.6142,7297.0
2023-06-22 13:05:00,131.2,131.26,131.17,131.17,3243.0,127.6434,127.7017,127.6142,127.6142,3243.0
2023-06-22 13:10:00,131.17,131.18,131.14,131.17,4182.0,127.6142,127.6239,127.585,127.6142,4182.0
2023-06-22 13:15:00,131.19,131.24,131.15,131.2,4746.0,127.6336,127.6823,127.5947,127.6434,4746.0
2023-06-22 13:20:00,131.21,131.25,131.12,131.24,8264.0,127.6531,127.692,127.5655,127.6823,8264.0
2023-06-22 13:25:00,131.22,131.28,131.18,131.22,6158.0,127.6628,127.7212,127.6239,127.6628,6158.0
2023-06-22 13:30:00,131.21,131.21,131.05,131.06,19226.0,127.6531,127.6531,127.4974,127.5072,19226.0
2023-06-22 13:35:00,131.06,131.09,131.0,131.06,9945.0,127.5072,127.5363,127.4488,127.5072,9945.0
2023-06-22 13:40:00,131.09,131.28,131.05,131.26,5125.0,127.5363,127.7212,127.4974,127.7017,5125.0
2023-06-22 13:45:00,131.27,131.3,131.23,131.28,2852.0,127.7115,127.7407,127.6726,127.7212,2852.0
2023-06-22 13:50:00,131.27,131.35,131.23,131.35,8192.0,127.7115,127.7893,127.6726,127.7893,8192.0
2023-06-22 13:55:00,131.33,131.36,131.24,131.27,5141.0,127.7698,127.799,127.6823,127.7115,5141.0
2023-06-22 14:00:00,131.3,131.32,131.27,131.32,5161.0,127.7407,127.7601,127.7115,127.7601,5161.0
2023-06-22 14:05:00,131.32,131.32,131.22,131.28,5337.0,127.7601,127.7601,127.6628,127.7212,5337.0
2023-06-22 14:10:00,131.27,131.29,131.19,131.24,5383.0,127.7115,127.7309,127.6336,127.6823,5383.0
2023-06-22 14:15:00,131.22,131.27,131.2,131.21,6166.0,127.6628,127.7115,127.6434,127.6531,6166.0
2023-06-22 14:20:00,131.22,131.34,131.15,131.34,4884.0,127.6628,127.7796,127.5947,127.7796,4884.0
2023-06-22 14:25:00,131.34,131.49,131.34,131.49,5587.0,127.7796,127.9255,127.7796,127.9255,5587.0
2023-06-22 14:30:00,131.53,131.6,131.49,131.5,4938.0,127.9644,128.0325,127.9255,127.9352,4938.0
2023-06-22 14:35:00,131.5,131.56,131.49,131.54,2977.0,127.9352,127.9936,127.9255,127.9742,2977.0
2023-06-22 14:40:00,131.55,131.57,131.36,131.38,14405.0,127.9839,128.0033,127.799,127.8185,14405.0
2023-06-22 14:45:00,131.4,131.42,131.24,131.27,6026.0,127.8379,127.8574,127.6823,127.7115,6026.0
2023-06-22 14:50:00,131.26,131.38,131.26,131.37,7055.0,127.7017,127.8185,127.7017,127.8088,7055.0
2023-06-22 14:55:00,131.43,131.52,131.42,131.5,7011.0,127.8671,127.9547,127.8574,127.9352,7011.0
2023-06-22 15:00:00,131.51,131.53,131.4,131.4,7918.0,127.945,127.9644,127.8379,127.8379,7918.0
2023-06-22 15:05:00,131.42,131.46,131.4,131.45,7309.0,127.8574,127.8963,127.8379,127.8866,7309.0
2023-06-22 15:10:00,131.44,131.51,131.44,131.51,8607.0,127.8769,127.945,127.8769,127.945,8607.0
2023-06-22 15:15:00,131.54,131.54,131.47,131.49,4322.0,127.9742,127.9742,127.906,127.9255,4322.0
2023-06-22 15:20:00,131.5,131.54,131.44,131.53,6660.0,127.9352,127.9742,127.8769,127.9644,6660.0
2023-06-22 15:25:00,131.54,131.56,131.5,131.55,14206.0,127.9742,127.9936,127.9352,127.9839,14206.0
2023-06-22 15:30:00,131.53,131.56,131.51,131.54,14752.0,127.9644,127.9936,127.945,127.9742,14752.0
2023-06-22 15:35:00,131.55,131.64,131.54,131.63,9868.0,127.9839,128.0714,127.9742,128.0617,9868.0
2023-06-22 15:40:00,131.66,131.66,131.53,131.55,11855.0,128.0909,128.0909,127.9644,127.9839,11855.0
2023-06-22 15:45:00,131.52,131.62,131.5,131.54,13485.0,127.9547,128.052,127.9352,127.9742,13485.0
2023-06-22 15:50:00,131.55,131.65,131.5,131.65,27389.0,127.9839,128.0812,127.9352,128.0812,27389.0
2023-06-22 15:55:00,131.65,131.77,131.51,131.77,68474.0,128.0812,128.1979,127.945,128.1979,68474.0
2023-06-23 09:30:00,131.85,131.91,131.32,131.78,15568.0,128.2757,128.3341,127.7601,128.2076,15568.0
2023-06-23 09:35:00,131.91,132.18,131.72,131.99,10830.0,128.3341,128.5968,128.1493,128.412,10830.0
2023-06-23 09:40:00,132.09,132.3,132.08,132.17,7035.0,128.5092,128.7135,128.4995,128.5871,7035.0
2023-06-23 09:45:00,132.23,132.38,132.0,132.09,10288.0,128.6454,128.7914,128.4217,128.5092,10288.0
2023-06-23 09:50:00,132.14,132.28,132.0,132.09,6226.0,128.5579,128.6941,128.4217,128.5092,6226.0
2023-06-23 09:55:00,132.02,132.22,132.0,132.1,11903.0,128.4411,128.6357,128.4217,128.519,11903.0
2023-06-23 10:00:00,132.16,132.33,132.04,132.16,16833.0,128.5773,128.7427,128.4606,128.5773,16833.0
2023-06-23 10:05:00,132.22,132.42,132.22,132.28,7077.0,128.6357,128.8303,128.6357,128.6941,7077.0
2023-06-23 10:10:00,132.29,132.59,132.17,132.59,12490.0,128.7038,128.9957,128.5871,128.9957,12490.0
2023-06-23 10:15:00,132.56,132.74,132.52,132.62,16199.0,128.9665,129.1416,128.9276,129.0249,16199.0
2023-06-23 10:20:00,132.59,132.78,132.53,132.63,8929.0,128.9957,129.1805,128.9373,129.0346,8929.0
2023-06-23 10:25:00,132.61,132.67,132.52,132.56,5092.0,129.0151,129.0735,128.9276,128.9665,5092.0
2023-06-23 10:30:00,132.56,132.68,132.55,132.68,12125.0,128.9665,129.0832,128.9568,129.0832,12125.0
2023-06-23 10:35:00,132.66,132.79,132.61,132.79,16972.0,129.0638,129.1903,129.0151,129.1903,16972.0
2023-06-23 10:40:00,132.79,132.84,132.73,132.81,8600.0,129.1903,129.2389,129.1319,129.2097,8600.0
2023-06-23 10:45:00,132.81,132.93,132.8,132.93,23655.0,129.2097,129.3265,129.2,129.3265,23655.0
2023-06-23 10:50:00,132.92,132.97,132.62,132.65,22821.0,129.3167,129.3654,129.0249,129.0541,22821.0
2023-06-23 10:55:00,132.66,132.71,132.54,132.58,15021.0,129.0638,129.1124,128.947,128.986,15021.0
2023-06-23 11:00:00,132.62,132.81,132.56,132.78,5701.0,129.0249,129.2097,128.9665,129.1805,5701.0
2023-06-23 11:05:00,132.79,132.88,132.73,132.87,9390.0,129.1903,129.2778,129.1319,129.2681,9390.0
2023-06-23 11:10:00,132.89,132.92,132.82,132.88,5208.0,129.2876,129.3167,129.2195,129.2778,5208.0
2023-06-23 11:15:00,132.9,133.09,132.87,133.07,10758.0,129.2973,129.4821,129.2681,129.4627,10758.0
2023-06-23 11:20:00,133.09,133.13,132.97,132.97,10417.0,129.4821,129.521,129.3654,129.3654,10417.0
2023-06-23 11:25:00,133.0,133.3,133.0,133.27,8134.0,129.3946,129.6864,129.3946,129.6573,8134.0
2023-06-23 11:30:00,133.23,133.28,133.15,133.26,25259.0,129.6183,129.667,129.5405,129.6475,25259.0
2023-06-23 11:35:00,133.27,133.38,133.22,133.3,8722.0,129.6573,129.7643,129.6086,129.6864,8722.0
2023-06-23 11:40:00,133.32,133.43,133.27,133.43,4156.0,129.7059,129.8129,129.6573,129.8129,4156.0
2023-06-23 11:45:00,133.38,133.44,133.28,133.28,10064.0,129.7643,129.8226,129.667,129.667,10064.0
2023-06-23 11:50:00,133.22,133.32,133.15,133.3,14193.0,129.6086,129.7059,129.5405,129.6864,14193.0
2023-06-23 11:55:00,133.33,133.38,133.26,133.33,14969.0,129.7156,129.7643,129.6475,129.7156,14969.0
2023-06-23 12:00:00,133.35,133.38,133.25,133.3,16003.0,129.7351,129.7643,129.6378,129.6864,16003.0
2023-06-23 12:05:00,133.3,133.34,133.23,133.27,6864.0,129.6864,129.7254,129.6183,129.6573,6864.0
2023-06-23 12:10:00,133.28,133.3,133.21,133.25,6420.0,129.667,129.6864,129.5989,129.6378,6420.0
2023-06-23 12:15:00,133.25,133.25,133.11,133.12,5636.0,129.6378,129.6378,129.5016,129.5113,5636.0
2023-06-23 12:20:00,133.1,133.22,133.09,133.2,5688.0,129.4919,129.6086,129.4821,129.5892,5688.0
2023-06-23 12:25:00,133.2,133.2,133.07,133.14,5859.0,129.5892,129.5892,129.4627,129.5308,5859.0
2023-06-23 12:30:00,133.14,133.3,133.08,133.22,19872.0,129.5308,129.6864,129.4724,129.6086,19872.0
2023-06-23 12:35:00,133.22,133.23,133.14,133.16,28673.0,129.6086,129.6183,129.5308,129.5502,28673.0
2023-06-23 12:40:00,133.15,133.22,133.1,133.21,4797.0,129.5405,129.6086,129.4919,129.5989,4797.0
2023-06-23 12:45:00,133.21,133.3,133.19,133.28,10060.0,129.5989,129.6864,129.5794,129.667,10060.0
2023-06-23 12:50:00,133.26,133.36,133.23,133.26,6412.0,129.6475,129.7448,129.6183,129.6475,6412.0
2023-06-23 12:55:00,133.24,133.29,133.18,133.18,6436.0,129.6281,129.6767,129.5697,129.5697,6436.0
2023-06-23 13:00:00,133.25,133.27,133.15,133.16,5137.0,129.6378,129.6573,129.5405,129.5502,5137.0
2023-06-23 13:05:00,133.17,133.17,133.07,133.12,8703.0,129.56,129.56,129.4627,129.5113,8703.0
2023-06-23 13:10:00,133.12,133.17,133.07,133.17,7575.0,129.5113,129.56,129.4627,129.56,7575.0
2023-06-23 13:15:00,133.17,133.22,133.08,133.09,7648.0,129.56,129.6086,129.4724,129.4821,7648.0
2023-06-23 13:20:00,133.08,133.12,133.02,133.08,13260.0,129.4724,129.5113,129.414,129.4724,13260.0
2023-06-23 13:25:00,133.07,133.12,133.05,133.07,4704.0,129.4627,129.5113,129.4432,129.4627,4704.0
2023-06-23 13:30:00,133.06,133.15,133.06,133.13,5136.0,129.4529,129.5405,129.4529,129.521,5136.0
2023-06-23 13:35:00,133.14,133.2,133.12,133.17,12514.0,129.5308,129.5892,129.5113,129.56,12514.0
2023-06-23 13:40:00,133.17,133.36,133.14,133.36,7819.0,129.56,129.7448,129.5308,129.7448,7819.0
2023-06-23 13:45:00,133.36,133.49,133.36,133.46,7938.0,129.7448,129.8713,129.7448,129.8421,7938.0
2023-06-23 13:50:00,133.47,133.5,133.42,133.46,9824.0,129.8518,129.881,129.8032,129.8421,9824.0
2023-06-23 13:55:00,133.45,133.45,133.36,133.36,8559.0,129.8324,129.8324,129.7448,129.7448,8559.0
2023-06-23 14:00:00,133.36,133.36,133.12,133.19,7277.0,129.7448,129.7448,129.5113,129.5794,7277.0
2023-06-23 14:05:00,133.16,133.18,133.11,133.11,5380.0,129.5502,129.5697,129.5016,129.5016,5380.0
2023-06-23 14:10:00,133.13,133.13,132.96,132.97,14901.0,129.521,129.521,129.3557,129.3654,14901.0
2023-06-23 14:15:00,132.96,133.04,132.94,133.0,11605.0,129.3557,129.4335,129.3362,129.3946,11605.0
2023-06-23 14:20:00,133.0,133.09,133.0,133.04,8864.0,129.3946,129.4821,129.3946,129.4335,8864.0
2023-06-23 14:25:00,133.03,133.03,132.81,132.82,10992.0,129.4238,129.4238,129.2097,129.2195,10992.0
2023-06-23 14:30:00,132.83,132.93,132.82,132.88,12029.0,129.2292,129.3265,129.2195,129.2778,12029.0
2023-06-23 14:35:00,132.86,132.92,132.8,132.82,8243.0,129.2584,129.3167,129.2,129.2195,8243.0
2023-06-23 14:40:00,132.84,132.93,132.82,132.91,8627.0,129.2389,129.3265,129.2195,129.307,8627.0
2023-06-23 14:45:00,132.92,132.97,132.85,132.9,16355.0,129.3167,129.3654,129.2486,129.2973,16355.0
2023-06-23 14:50:00,132.82,132.87,132.8,132.8,11193.0,129.2195,129.2681,129.2,129.2,11193.0
2023-06-23 14:55:00,132.79,132.9,132.77,132.9,13389.0,129.1903,129.2973,129.1708,129.2973,13389.0
2023-06-23 15:00:00,132.9,132.98,132.81,132.9,21401.0,129.2973,129.3751,129.2097,129.2973,21401.0
2023-06-23 15:05:00,132.86,133.05,132.86,133.05,15910.0,129.2584,129.4432,129.2584,129.4432,15910.0
2023-06-23 15:10:00,133.04,133.13,133.03,133.05,18479.0,129.4335,129.521,129.4238,129.4432,18479.0
2023-06-23 15:15:00,133.06,133.09,132.98,133.06,16830.0,129.4529,129.4821,129.3751,129.4529,16830.0
2023-06-23 15:20:00,133.06,133.08,132.97,133.01,29925.0,129.4529,129.4724,129.3654,129.4043,29925.0
2023-06-23 15:25:00,133.0,133.02,132.92,132.97,32120.0,129.3946,129.414,129.3167,129.3654,32120.0
2023-06-23 15:30:00,132.97,133.07,132.95,133.06,33920.0,129.3654,129.4627,129.3459,129.4529,33920.0
2023-06-23 15:35:00,133.06,133.09,132.9,132.96,27298.0,129.4529,129.4821,129.2973,129.3557,27298.0
2023-06-23 15:40:00,132.98,133.04,132.96,133.03,28226.0,129.3751,129.4335,129.3557,129.4238,28226.0
2023-06-23 15:45:00,133.02,133.11,132.97,133.09,35997.0,129.414,129.5016,129.3654,129.4821,35997.0
2023-06-23 15:50:00,133.08,133.13,132.95,133.05,63005.0,129.4724,129.521,129.3459,129.4432,63005.0
2023-06-23 15:55:00,133.05,133.23,132.68,132.77,176800.0,129.4432,129.6183,129.0832,129.1708,176800.0
2023-06-26 09:30:00,132.34,132.71,132.07,132.24,26656.0,128.7525,129.1124,128.4898,128.6552,26656.0
2023-06-26 09:35:00,132.18,132.55,132.18,132.36,9958.0,128.5968,128.9568,128.5968,128.7719,9958.0
2023-06-26 09:40:00,132.36,132.62,132.32,132.55,10881.0,128.7719,129.0249,128.733,128.9568,10881.0
2023-06-26 09:45:00,132.55,132.68,132.4,132.47,11780.0,128.9568,129.0832,128.8108,128.8789,11780.0
2023-06-26 09:50:00,132.42,132.42,132.08,132.08,12053.0,128.8303,128.8303,128.4995,128.4995,12053.0
2023-06-26 09:55:00,132.12,132.33,132.06,132.33,16805.0,128.5384,128.7427,128.4801,128.7427,16805.0
2023-06-26 10:00:00,132.33,132.5,132.23,132.31,17460.0,128.7427,128.9081,128.6454,128.7233,17460.0
2023-06-26 10:05:00,132.24,132.51,132.24,132.33,8206.0,128.6552,128.9179,128.6552,128.7427,8206.0
2023-06-26 10:10:00,132.26,132.31,132.04,132.06,6221.0,128.6746,128.7233,128.4606,128.4801,6221.0
2023-06-26 10:15:00,132.06,132.06,131.93,131.94,6334.0,128.4801,128.4801,128.3536,128.3633,6334.0
2023-06-26 10:20:00,131.94,131.98,131.84,131.94,6291.0,128.3633,128.4022,128.266,128.3633,6291.0
2023-06-26 10:25:00,131.97,131.97,131.84,131.87,12175.0,128.3925,128.3925,128.266,128.2952,12175.0
2023-06-26 10:30:00,131.91,131.94,131.75,131.89,19081.0,128.3341,128.3633,128.1785,128.3147,19081.0
2023-06-26 10:35:00,131.95,132.06,131.94,131.97,15549.0,128.373,128.4801,128.3633,128.3925,15549.0
2023-06-26 10:40:00,131.93,131.97,131.85,131.97,8214.0,128.3536,128.3925,128.2757,128.3925,8214.0
2023-06-26 10:45:00,131.9,132.06,131.89,132.06,16505.0,128.3244,128.4801,128.3147,128.4801,16505.0
2023-06-26 10:50:00,132.05,132.05,131.89,131.92,24160.0,128.4703,128.4703,128.3147,128.3438,24160.0
2023-06-26 10:55:00,131.92,132.02,131.87,131.98,15237.0,128.3438,128.4411,128.2952,128.4022,15237.0
2023-06-26 11:00:00,131.98,132.16,131.95,131.95,5044.0,128.4022,128.5773,128.373,128.373,5044.0
2023-06-26 11:05:00,131.94,132.09,131.85,132.08,6500.0,128.3633,128.5092,128.2757,128.4995,6500.0
2023-06-26 11:10:00,132.09,132.23,132.09,132.14,6584.0,128.5092,128.6454,128.5092,128.5579,6584.0
2023-06-26 11:15:00,132.09,132.19,132.06,132.17,19615.0,128.5092,128.6065,128.4801,128.5871,19615.0
2023-06-26 11:20:00,132.17,132.18,132.1,132.17,10235.0,128.5871,128.5968,128.519,128.5871,10235.0
2023-06-26 11:25:00,132.17,132.18,132.02,132.08,6106.0,128.5871,128.5968,128.4411,128.4995,6106.0
2023-06-26 11:30:00,132.09,132.18,131.94,132.1,11145.0,128.5092,128.5968,128.3633,128.519,11145.0
2023-06-26 11:35:00,132.07,132.14,132.06,132.11,4867.0,128.4898,128.5579,128.4801,128.5287,4867.0
2023-06-26 11:40:00,132.12,132.17,132.07,132.11,5019.0,128.5384,128.5871,128.4898,128.5287,5019.0
2023-06-26 11:45:00,132.13,132.16,132.07,132.13,6211.0,128.5482,128.5773,128.4898,128.5482,6211.0
2023-06-26 11:50:00,132.12,132.18,132.09,132.09,8559.0,128.5384,128.5968,128.5092,128.5092,8559.0
2023-06-26 11:55:00,132.1,132.15,132.06,132.07,8395.0,128.519,128.5676,128.4801,128.4898,8395.0
2023-06-26 12:00:00,132.06,132.16,132.06,132.12,13370.0,128.4801,128.5773,128.4801,128.5384,13370.0
2023-06-26 12:05:00,132.1,132.28,132.1,132.21,7108.0,128.519,128.6941,128.519,128.626,7108.0
2023-06-26 12:10:00,132.21,132.29,132.21,132.22,8686.0,128.626,128.7038,128.626,128.6357,8686.0
2023-06-26 12:15:00,132.22,132.48,132.18,132.44,7081.0,128.6357,128.8887,128.5968,128.8498,7081.0
2023-06-26 12:20:00,132.48,132.67,132.47,132.56,6033.0,128.8887,129.0735,128.8789,128.9665,6033.0
2023-06-26 12:25:00,132.56,132.64,132.53,132.62,6015.0,128.9665,129.0443,128.9373,129.0249,6015.0
2023-06-26 12:30:00,132.6,132.6,132.37,132.39,2725.0,129.0054,129.0054,128.7817,128.8011,2725.0
2023-06-26 12:35:00,132.36,132.39,132.21,132.22,10144.0,128.7719,128.8011,128.626,128.6357,10144.0
2023-06-26 12:40:00,132.19,132.33,132.17,132.25,8100.0,128.6065,128.7427,128.5871,128.6649,8100.0
2023-06-26 12:45:00,132.25,132.28,132.06,132.06,5307.0,128.6649,128.6941,128.4801,128.4801,5307.0
2023-06-26 12:50:00,132.08,132.16,132.08,132.15,3368.0,128.4995,128.5773,128.4995,128.5676,3368.0
2023-06-26 12:55:00,132.12,132.14,132.07,132.11,5687.0,128.5384,128.5579,128.4898,128.5287,5687.0
2023-06-26 13:00:00,132.13,132.26,132.12,132.2,3186.0,128.5482,128.6746,128.5384,128.6163,3186.0
2023-06-26 13:05:00,132.17,132.26,132.14,132.22,4422.0,128.5871,128.6746,128.5579,128.6357,4422.0
2023-06-26 13:10:00,132.23,132.23,132.16,132.17,1629.0,128.6454,128.6454,128.5773,128.5871,1629.0
2023-06-26 13:15:00,132.17,132.25,132.15,132.25,4684.0,128.5871,128.6649,128.5676,128.6649,4684.0
2023-06-26 13:20:00,132.26,132.29,132.18,132.18,2896.0,128.6746,128.7038,128.5968,128.5968,2896.0
2023-06-26 13:25:00,132.18,132.18,132.09,132.15,5881.0,128.5968,128.5968,128.5092,128.5676,5881.0
2023-06-26 13:30:00,132.15,132.15,132.05,132.06,3500.0,128.5676,128.5676,128.4703,128.4801,3500.0
2023-06-26 13:35:00,132.06,132.08,131.94,132.01,8428.0,128.4801,128.4995,128.3633,128.4314,8428.0
2023-06-26 13:40:00,132.03,132.04,131.95,131.97,3124.0,128.4509,128.4606,128.373,128.3925,3124.0
2023-06-26 13:45:00,131.94,131.99,131.9,131.99,4169.0,128.3633,128.412,128.3244,128.412,4169.0
2023-06-26 13:50:00,131.99,132.07,131.96,131.98,15162.0,128.412,128.4898,128.3828,128.4022,15162.0
2023-06-26 13:55:00,131.94,132.03,131.94,132.0,7433.0,128.3633,128.4509,128.3633,128.4217,7433.0
2023-06-26 14:00:00,132.0,132.0,131.84,131.85,2926.0,128.4217,128.4217,128.266,128.2757,2926.0
2023-06-26 14:05:00,131.85,131.85,131.76,131.83,8972.0,128.2757,128.2757,128.1882,128.2563,8972.0
2023-06-26 14:10:00,131.83,131.86,131.81,131.81,7737.0,128.2563,128.2855,128.2368,128.2368,7737.0
2023-06-26 14:15:00,131.81,131.81,131.72,131.72,8912.0,128.2368,128.2368,128.1493,128.1493,8912.0
2023-06-26 14:20:00,131.68,131.71,131.64,131.71,3271.0,128.1104,128.1395,128.0714,128.1395,3271.0
2023-06-26 14:25:00,131.7,131.85,131.69,131.79,7772.0,128.1298,128.2757,128.1201,128.2174,7772.0
2023-06-26 14:30:00,131.76,131.88,131.76,131.86,5749.0,128.1882,128.3049,128.1882,128.2855,5749.0
2023-06-26 14:35:00,131.89,131.99,131.88,131.99,5405.0,128.3147,128.412,128.3049,128.412,5405.0
2023-06-26 14:40:00,132.0,132.02,131.98,131.99,6056.0,128.4217,128.4411,128.4022,128.412,6056.0
2023-06-26 14:45:00,132.01,132.07,131.96,132.04,5637.0,128.4314,128.4898,128.3828,128.4606,5637.0
2023-06-26 14:50:00,132.02,132.05,131.97,132.02,4797.0,128.4411,128.4703,128.3925,128.4411,4797.0
2023-06-26 14:55:00,132.02,132.03,131.92,131.95,3268.0,128.4411,128.4509,128.3438,128.373,3268.0
2023-06-26 15:00:00,131.95,131.98,131.86,131.88,6593.0,128.373,128.4022,128.2855,128.3049,6593.0
2023-06-26 15:05:00,131.88,131.97,131.87,131.97,8824.0,128.3049,128.3925,128.2952,128.3925,8824.0
2023-06-26 15:10:00,131.99,132.07,131.93,132.07,6923.0,128.412,128.4898,128.3536,128.4898,6923.0
2023-06-26 15:15:00,132.06,132.16,132.06,132.15,27949.0,128.4801,128.5773,128.4801,128.5676,27949.0
2023-06-26 15:20:00,132.15,132.26,132.15,132.22,12934.0,128.5676,128.6746,128.5676,128.6357,12934.0
2023-06-26 15:25:00,132.21,132.32,132.19,132.31,9273.0,128.626,128.733,128.6065,128.7233,9273.0
2023-06-26 15:30:00,132.3,132.32,132.2,132.22,16105.0,128.7135,128.733,128.6163,128.6357,16105.0
2023-06-26 15:35:00,132.22,132.25,131.99,132.0,19485.0,128.6357,128.6649,128.412,128.4217,19485.0
2023-06-26 15:40:00,132.01,132.04,131.93,131.96,12454.0,128.4314,128.4606,128.3536,128.3828,12454.0
2023-06-26 15:45:00,131.95,131.95,131.79,131.9,16574.0,128.373,128.373,128.2174,128.3244,16574.0
2023-06-26 15:50:00,131.87,132.1,131.86,132.06,52923.0,128.2952,128.519,128.2855,128.4801,52923.0
2023-06-26 15:55:00,132.09,132.17,131.84,131.99,108022.0,128.5092,128.5871,128.266,128.412,108022.0
2023-06-27 09:30:00,132.55,133.2,132.48,132.94,18574.0,128.9568,129.5892,128.8887,129.3362,18574.0
2023-06-27 09:35:00,132.97,133.57,132.92,133.55,14252.0,129.3654,129.9491,129.3167,129.9297,14252.0
2023-06-27 09:40:00,133.6,133.66,133.36,133.48,7146.0,129.9783,130.0367,129.7448,129.8616,7146.0
2023-06-27 09:45:00,133.39,133.4,132.95,132.95,4000.0,129.774,129.7837,129.3459,129.3459,4000.0
2023-06-27 09:50:00,132.88,132.94,132.5,132.54,7090.0,129.2778,129.3362,128.9081,128.947,7090.0
2023-06-27 09:55:00,132.5,132.67,132.5,132.61,7627.0,128.9081,129.0735,128.9081,129.0151,7627.0
2023-06-27 10:00:00,132.54,132.58,132.22,132.46,15667.0,128.947,128.986,128.6357,128.8692,15667.0
2023-06-27 10:05:00,132.51,132.58,132.33,132.38,8526.0,128.9179,128.986,128.7427,128.7914,8526.0
2023-06-27 10:10:00,132.35,132.6,132.3,132.6,8718.0,128.7622,129.0054,128.7135,129.0054,8718.0
2023-06-27 10:15:00,132.6,132.79,132.55,132.78,10162.0,129.0054,129.1903,128.9568,129.1805,10162.0
2023-06-27 10:20:00,132.79,132.88,132.71,132.78,15307.0,129.1903,129.2778,129.1124,129.1805,15307.0
2023-06-27 10:25:00,132.76,132.76,132.65,132.73,8713.0,129.1611,129.1611,129.0541,129.1319,8713.0
2023-06-27 10:30:00,132.79,132.94,132.65,132.94,8483.0,129.1903,129.3362,129.0541,129.3362,8483.0
2023-06-27 10:35:00,132.89,132.9,132.7,132.76,11887.0,129.2876,129.2973,129.1027,129.1611,11887.0
2023-06-27 10:40:00,132.74,132.76,132.67,132.67,1404.0,129.1416,129.1611,129.0735,129.0735,1404.0
2023-06-27 10:45:00,132.68,132.74,132.65,132.65,6142.0,129.0832,129.1416,129.0541,129.0541,6142.0
2023-06-27 10:50:00,132.66,132.75,132.63,132.69,2973.0,129.0638,129.1513,129.0346,129.093,2973.0
2023-06-27 10:55:00,132.67,132.68,132.56,132.59,6633.0,129.0735,129.0832,128.9665,128.9957,6633.0
2023-06-27 11:00:00,132.61,132.61,132.49,132.5,6341.0,129.0151,129.0151,128.8984,128.9081,6341.0
2023-06-27 11:05:00,132.47,132.62,132.47,132.57,2955.0,128.8789,129.0249,128.8789,128.9762,2955.0
2023-06-27 11:10:00,132.57,132.57,132.38,132.53,5410.0,128.9762,128.9762,128.7914,128.9373,5410.0
2023-06-27 11:15:00,132.5,132.54,132.47,132.54,5347.0,128.9081,128.947,128.8789,128.947,5347.0
2023-06-27 11:20:00,132.53,132.59,132.49,132.5,7168.0,128.9373,128.9957,128.8984,128.9081,7168.0
2023-06-27 11:25:00,132.49,132.54,132.37,132.39,13873.0,128.8984,128.947,128.7817,128.8011,13873.0
2023-06-27 11:30:00,132.37,132.46,132.32,132.4,4658.0,128.7817,128.8692,128.733,128.8108,4658.0
2023-06-27 11:35:00,132.38,132.38,132.26,132.29,8855.0,128.7914,128.7914,128.6746,128.7038,8855.0
2023-06-27 11:40:00,132.3,132.31,132.2,132.22,5282.0,128.7135,128.7233,128.6163,128.6357,5282.0
2023-06-27 11:45:00,132.25,132.25,132.07,132.13,8197.0,128.6649,128.6649,128.4898,128.5482,8197.0
2023-06-27 11:50:00,132.13,132.34,132.1,132.24,5804.0,128.5482,128.7525,128.519,128.6552,5804.0
2023-06-27 11:55:00,132.24,132.37,132.24,132.27,5145.0,128.6552,128.7817,128.6552,128.6844,5145.0
2023-06-27 12:00:00,132.32,132.35,132.22,132.22,1629.0,128.733,128.7622,128.6357,128.6357,1629.0
2023-06-27 12:05:00,132.25,132.33,132.23,132.28,5473.0,128.6649,128.7427,128.6454,128.6941,5473.0
2023-06-27 12:10:00,132.28,132.31,132.16,132.21,5204.0,128.6941,128.7233,128.5773,128.626,5204.0
2023-06-27 12:15:00,132.19,132.2,132.11,132.16,3326.0,128.6065,128.6163,128.5287,128.5773,3326.0
2023-06-27 12:20:00,132.15,132.21,132.15,132.19,5305.0,128.5676,128.626,128.5676,128.6065,5305.0
2023-06-27 12:25:00,132.22,132.23,132.14,132.15,3617.0,128.6357,128.6454,128.5579,128.5676,3617.0
2023-06-27 12:30:00,132.17,132.21,132.16,132.19,3202.0,128.5871,128.626,128.5773,128.6065,3202.0
2023-06-27 12:35:00,132.19,132.31,132.19,132.26,4357.0,128.6065,128.7233,128.6065,128.6746,4357.0
2023-06-27 12:40:00,132.25,132.26,132.19,132.21,3875.0,128.6649,128.6746,128.6065,128.626,3875.0
2023-06-27 12:45:00,132.21,132.27,132.17,132.26,4467.0,128.626,128.6844,128.5871,128.6746,4467.0
2023-06-27 12:50:00,132.25,132.3,132.24,132.28,4079.0,128.6649,128.7135,128.6552,128.6941,4079.0
2023-06-27 12:55:00,132.29,132.32,132.25,132.28,2843.0,128.7038,128.733,128.6649,128.6941,2843.0
2023-06-27 13:00:00,132.32,132.33,132.27,132.27,3275.0,128.733,128.7427,128.6844,128.6844,3275.0
2023-06-27 13:05:00,132.28,132.28,132.13,132.15,8851.0,128.6941,128.6941,128.5482,128.5676,8851.0
2023-06-27 13:10:00,132.15,132.19,132.07,132.13,6595.0,128.5676,128.6065,128.4898,128.5482,6595.0
2023-06-27 13:15:00,132.14,132.25,132.12,132.2,4193.0,128.5579,128.6649,128.5384,128.6163,4193.0
2023-06-27 13:20:00,132.21,132.22,132.14,132.19,9289.0,128.626,128.6357,128.5579,128.6065,9289.0
2023-06-27 13:25:00,132.19,132.2,132.03,132.06,6903.0,128.6065,128.6163,128.4509,128.4801,6903.0
2023-06-27 13:30:00,132.06,132.1,132.02,132.04,2699.0,128.4801,128.519,128.4411,128.4606,2699.0
2023-06-27 13:35:00,132.05,132.05,131.96,132.02,6885.0,128.4703,128.4703,128.3828,128.4411,6885.0
2023-06-27 13:40:00,132.03,132.14,132.03,132.12,3121.0,128.4509,128.5579,128.4509,128.5384,3121.0
2023-06-27 13:45:00,132.15,132.23,132.14,132.22,6914.0,128.5676,128.6454,128.5579,128.6357,6914.0
2023-06-27 13:50:00,132.22,132.26,132.2,132.25,3330.0,128.6357,128.6746,128.6163,128.6649,3330.0
2023-06-27 13:55:00,132.25,132.26,132.15,132.19,4129.0,128.6649,128.6746,128.5676,128.6065,4129.0
2023-06-27 14:00:00,132.17,132.23,132.14,132.19,3540.0,128.5871,128.6454,128.5579,128.6065,3540.0
2023-06-27 14:05:00,132.19,132.32,132.19,132.21,9628.0,128.6065,128.733,128.6065,128.626,9628.0
2023-06-27 14:10:00,132.21,132.28,132.2,132.27,4013.0,128.626,128.6941,128.6163,128.6844,4013.0
2023-06-27 14:15:00,132.27,132.36,132.27,132.34,4723.0,128.6844,128.7719,128.6844,128.7525,4723.0
2023-06-27 14:20:00,132.34,132.45,132.33,132.41,2482.0,128.7525,128.8595,128.7427,128.8206,2482.0
2023-06-27 14:25:00,132.42,132.43,132.34,132.39,4117.0,128.8303,128.84,128.7525,128.8011,4117.0
2023-06-27 14:30:00,132.39,132.42,132.34,132.34,6738.0,128.8011,128.8303,128.7525,128.7525,6738.0
2023-06-27 14:35:00,132.38,132.43,132.37,132.37,3314.0,128.7914,128.84,128.7817,128.7817,3314.0
2023-06-27 14:40:00,132.35,132.36,132.31,132.31,3135.0,128.7622,128.7719,128.7233,128.7233,3135.0
2023-06-27 14:45:00,132.32,132.39,132.32,132.37,4501.0,128.733,128.8011,128.733,128.7817,4501.0
2023-06-27 14:50:00,132.36,132.38,132.31,132.37,3413.0,128.7719,128.7914,128.7233,128.7817,3413.0
2023-06-27 14:55:00,132.38,132.42,132.34,132.37,11453.0,128.7914,128.8303,128.7525,128.7817,11453.0
2023-06-27 15:00:00,132.39,132.62,132.39,132.56,6910.0,128.8011,129.0249,128.8011,128.9665,6910.0
2023-06-27 15:05:00,132.56,132.62,132.54,132.56,4236.0,128.9665,129.0249,128.947,128.9665,4236.0
2023-06-27 15:10:00,132.57,132.58,132.47,132.52,5616.0,128.9762,128.986,128.8789,128.9276,5616.0
2023-06-27 15:15:00,132.51,132.53,132.47,132.49,11932.0,128.9179,128.9373,128.8789,128.8984,11932.0
2023-06-27 15:20:00,132.5,132.54,132.48,132.5,9352.0,128.9081,128.947,128.8887,128.9081,9352.0
2023-06-27 15:25:00,132.5,132.62,132.5,132.6,10584.0,128.9081,129.0249,128.9081,129.0054,10584.0
2023-06-27 15:30:00,132.6,132.6,132.5,132.55,12691.0,129.0054,129.0054,128.9081,128.9568,12691.0
2023-06-27 15:35:00,132.54,132.55,132.41,132.46,11209.0,128.947,128.9568,128.8206,128.8692,11209.0
2023-06-27 15:40:00,132.46,132.58,132.42,132.58,12792.0,128.8692,128.986,128.8303,128.986,12792.0
2023-06-27 15:45:00,132.59,132.72,132.56,132.63,25994.0,128.9957,129.1222,128.9665,129.0346,25994.0
2023-06-27 15:50:00,132.62,132.74,132.5,132.72,35286.0,129.0249,129.1416,128.9081,129.1222,35286.0
2023-06-27 15:55:00,132.73,132.8,132.63,132.65,84097.0,129.1319,129.2,129.0346,129.0541,84097.0
2023-06-28 09:30:00,132.07,132.07,131.08,131.32,38655.0,128.4898,128.4898,127.5266,127.7601,38655.0
2023-06-28 09:35:00,131.27,131.52,131.11,131.51,13983.0,127.7115,127.9547,127.5558,127.945,13983.0
2023-06-28 09:40:00,131.51,131.55,131.33,131.52,6161.0,127.945,127.9839,127.7698,127.9547,6161.0
2023-06-28 09:45:00,131.34,131.42,131.09,131.13,8331.0,127.7796,127.8574,127.5363,127.5753,8331.0
2023-06-28 09:50:00,131.13,131.23,130.94,131.23,18199.0,127.5753,127.6726,127.3904,127.6726,18199.0
2023-06-28 09:55:00,131.22,131.32,131.15,131.18,16862.0,127.6628,127.7601,127.5947,127.6239,16862.0
2023-06-28 10:00:00,131.16,131.16,130.61,130.93,15925.0,127.6045,127.6045,127.0694,127.3807,15925.0
2023-06-28 10:05:00,130.93,131.11,130.89,131.03,14482.0,127.3807,127.5558,127.3418,127.478,14482.0
2023-06-28 10:10:00,131.06,131.37,131.06,131.31,12924.0,127.5072,127.8088,127.5072,127.7504,12924.0
2023-06-28 10:15:00,131.23,131.24,131.05,131.13,2450.0,127.6726,127.6823,127.4974,127.5753,2450.0
2023-06-28 10:20:00,131.09,131.18,130.95,131.18,6554.0,127.5363,127.6239,127.4001,127.6239,6554.0
2023-06-28 10:25:00,131.14,131.18,131.02,131.15,4359.0,127.585,127.6239,127.4682,127.5947,4359.0
2023-06-28 10:30:00,131.15,131.23,131.13,131.2,9860.0,127.5947,127.6726,127.5753,127.6434,9860.0
2023-06-28 10:35:00,131.23,131.4,131.23,131.31,10320.0,127.6726,127.8379,127.6726,127.7504,10320.0
2023-06-28 10:40:00,131.29,131.37,131.2,131.21,10255.0,127.7309,127.8088,127.6434,127.6531,10255.0
2023-06-28 10:45:00,131.19,131.35,131.13,131.35,7691.0,127.6336,127.7893,127.5753,127.7893,7691.0
2023-06-28 10:50:00,131.33,131.44,131.22,131.26,10887.0,127.7698,127.8769,127.6628,127.7017,10887.0
2023-06-28 10:55:00,131.29,131.31,131.07,131.13,5277.0,127.7309,127.7504,127.5169,127.5753,5277.0
2023-06-28 11:00:00,131.13,131.22,131.11,131.17,8802.0,127.5753,127.6628,127.5558,127.6142,8802.0
2023-06-28 11:05:00,131.15,131.34,131.15,131.34,5304.0,127.5947,127.7796,127.5947,127.7796,5304.0
2023-06-28 11:10:00,131.35,131.37,131.21,131.28,5315.0,127.7893,127.8088,127.6531,127.7212,5315.0
2023-06-28 11:15:00,131.27,131.44,131.26,131.41,6375.0,127.7115,127.8769,127.7017,127.8477,6375.0
2023-06-28 11:20:00,131.42,131.59,131.39,131.58,6096.0,127.8574,128.0228,127.8282,128.0131,6096.0
2023-06-28 11:25:00,131.58,131.7,131.57,131.69,4533.0,128.0131,128.1298,128.0033,128.1201,4533.0
2023-06-28 11:30:00,131.71,131.71,131.63,131.63,5338.0,128.1395,128.1395,128.0617,128.0617,5338.0
2023-06-28 11:35:00,131.6,131.74,131.56,131.74,4085.0,128.0325,128.1687,127.9936,128.1687,4085.0
2023-06-28 11:40:00,131.7,131.83,131.7,131.81,3393.0,128.1298,128.2563,128.1298,128.2368,3393.0
2023-06-28 11:45:00,131.79,131.9,131.79,131.81,6566.0,128.2174,128.3244,128.2174,128.2368,6566.0
2023-06-28 11:50:00,131.82,131.87,131.73,131.73,4048.0,128.2466,128.2952,128.159,128.159,4048.0
2023-06-28 11:55:00,131.73,131.79,131.73,131.74,3895.0,128.159,128.2174,128.159,128.1687,3895.0
2023-06-28 12:00:00,131.79,131.87,131.78,131.85,10578.0,128.2174,128.2952,128.2076,128.2757,10578.0
2023-06-28 12:05:00,131.83,132.02,131.8,131.97,7102.0,128.2563,128.4411,128.2271,128.3925,7102.0
2023-06-28 12:10:00,131.99,132.09,131.84,131.84,7537.0,128.412,128.5092,128.266,128.266,7537.0
2023-06-28 12:15:00,131.84,131.92,131.83,131.92,5689.0,128.266,128.3438,128.2563,128.3438,5689.0
2023-06-28 12:20:00,131.93,131.96,131.83,131.96,3508.0,128.3536,128.3828,128.2563,128.3828,3508.0
2023-06-28 12:25:00,131.93,132.17,131.92,132.15,11010.0,128.3536,128.5871,128.3438,128.5676,11010.0
2023-06-28 12:30:00,132.14,132.29,132.13,132.21,9490.0,128.5579,128.7038,128.5482,128.626,9490.0
2023-06-28 12:35:00,132.21,132.22,132.15,132.16,5964.0,128.626,128.6357,128.5676,128.5773,5964.0
2023-06-28 12:40:00,132.15,132.16,132.01,132.05,9586.0,128.5676,128.5773,128.4314,128.4703,9586.0
2023-06-28 12:45:00,132.03,132.11,131.97,131.97,12690.0,128.4509,128.5287,128.3925,128.3925,12690.0
2023-06-28 12:50:00,131.89,131.89,131.51,131.55,5039.0,128.3147,128.3147,127.945,127.9839,5039.0
2023-06-28 12:55:00,131.49,131.7,131.47,131.7,5237.0,127.9255,128.1298,127.906,128.1298,5237.0
2023-06-28 13:00:00,131.72,131.84,131.72,131.72,8608.0,128.1493,128.266,128.1493,128.1493,8608.0
2023-06-28 13:05:00,131.72,131.78,131.66,131.69,2335.0,128.1493,128.2076,128.0909,128.1201,2335.0
2023-06-28 13:10:00,131.66,131.74,131.62,131.73,3740.0,128.0909,128.1687,128.052,128.159,3740.0
2023-06-28 13:15:00,131.71,131.74,131.69,131.72,4289.0,128.1395,128.1687,128.1201,128.1493,4289.0
2023-06-28 13:20:00,131.74,131.75,131.64,131.66,5291.0,128.1687,128.1785,128.0714,128.0909,5291.0
2023-06-28 13:25:00,131.63,131.71,131.63,131.68,5676.0,128.0617,128.1395,128.0617,128.1104,5676.0
2023-06-28 13:30:00,131.65,131.65,131.45,131.46,5533.0,128.0812,128.0812,127.8866,127.8963,5533.0
2023-06-28 13:35:00,131.43,131.47,131.38,131.42,3524.0,127.8671,127.906,127.8185,127.8574,3524.0
2023-06-28 13:40:00,131.38,131.38,131.3,131.32,4268.0,127.8185,127.8185,127.7407,127.7601,4268.0
2023-06-28 13:45:00,131.35,131.38,131.31,131.37,5968.0,127.7893,127.8185,127.7504,127.8088,5968.0
2023-06-28 13:50:00,131.38,131.4,131.28,131.34,7605.0,127.8185,127.8379,127.7212,127.7796,7605.0
2023-06-28 13:55:00,131.35,131.4,131.33,131.38,5755.0,127.7893,127.8379,127.7698,127.8185,5755.0
2023-06-28 14:00:00,131.38,131.47,131.38,131.44,4099.0,127.8185,127.906,127.8185,127.8769,4099.0
2023-06-28 14:05:00,131.45,131.51,131.45,131.49,4763.0,127.8866,127.945,127.8866,127.9255,4763.0
2023-06-28 14:10:00,131.49,131.52,131.42,131.43,4132.0,127.9255,127.9547,127.8574,127.8671,4132.0
2023-06-28 14:15:00,131.42,131.45,131.38,131.4,4605.0,127.8574,127.8866,127.8185,127.8379,4605.0
2023-06-28 14:20:00,131.4,131.4,131.29,131.31,6141.0,127.8379,127.8379,127.7309,127.7504,6141.0
2023-06-28 14:25:00,131.31,131.35,131.28,131.34,5934.0,127.7504,127.7893,127.7212,127.7796,5934.0
2023-06-28 14:30:00,131.35,131.43,131.35,131.43,8833.0,127.7893,127.8671,127.7893,127.8671,8833.0
2023-06-28 14:35:00,131.44,131.45,131.37,131.39,10848.0,127.8769,127.8866,127.8088,127.8282,10848.0
2023-06-28 14:40:00,131.38,131.42,131.33,131.35,7853.0,127.8185,127.8574,127.7698,127.7893,7853.0
2023-06-28 14:45:00,131.33,131.35,131.29,131.31,9755.0,127.7698,127.7893,127.7309,127.7504,9755.0
2023-06-28 14:50:00,131.32,131.43,131.31,131.41,7376.0,127.7601,127.8671,127.7504,127.8477,7376.0
2023-06-28 14:55:00,131.4,131.4,131.36,131.39,4366.0,127.8379,127.8379,127.799,127.8282,4366.0
2023-06-28 15:00:00,131.39,131.46,131.39,131.44,7508.0,127.8282,127.8963,127.8282,127.8769,7508.0
2023-06-28 15:05:00,131.46,131.61,131.34,131.59,13816.0,127.8963,128.0423,127.7796,128.0228,13816.0
2023-06-28 15:10:00,131.62,131.71,131.6,131.63,6978.0,128.052,128.1395,128.0325,128.0617,6978.0
2023-06-28 15:15:00,131.62,131.64,131.56,131.59,9644.0,128.052,128.0714,127.9936,128.0228,9644.0
2023-06-28 15:20:00,131.6,131.63,131.53,131.56,6010.0,128.0325,128.0617,127.9644,127.9936,6010.0
2023-06-28 15:25:00,131.55,131.55,131.43,131.46,11311.0,127.9839,127.9839,127.8671,127.8963,11311.0
2023-06-28 15:30:00,131.44,131.55,131.43,131.53,12927.0,127.8769,127.9839,127.8671,127.9644,12927.0
2023-06-28 15:35:00,131.54,131.55,131.42,131.45,11161.0,127.9742,127.9839,127.8574,127.8866,11161.0
2023-06-28 15:40:00,131.46,131.51,131.42,131.46,12212.0,127.8963,127.945,127.8574,127.8963,12212.0
2023-06-28 15:45:00,131.46,131.59,131.45,131.52,20817.0,127.8963,128.0228,127.8866,127.9547,20817.0
2023-06-28 15:50:00,131.51,131.63,131.47,131.58,37542.0,127.945,128.0617,127.906,128.0131,37542.0
2023-06-28 15:55:00,131.58,131.73,131.46,131.73,99142.0,128.0131,128.159,127.8963,128.159,99142.0
2023-06-29 09:30:00,131.81,132.05,131.72,131.72,25960.0,128.2368,128.4703,128.1493,128.1493,25960.0
2023-06-29 09:35:00,131.66,132.24,131.65,131.96,7561.0,128.0909,128.6552,128.0812,128.3828,7561.0
2023-06-29 09:40:00,131.96,132.13,131.9,132.04,7700.0,128.3828,128.5482,128.3244,128.4606,7700.0
2023-06-29 09:45:00,131.97,132.06,131.79,131.79,5428.0,128.3925,128.4801,128.2174,128.2174,5428.0
2023-06-29 09:50:00,131.84,131.87,131.72,131.72,7073.0,128.266,128.2952,128.1493,128.1493,7073.0
2023-06-29 09:55:00,131.86,132.02,131.82,131.88,6322.0,128.2855,128.4411,128.2466,128.3049,6322.0
2023-06-29 10:00:00,131.92,132.03,131.82,131.96,8215.0,128.3438,128.4509,128.2466,128.3828,8215.0
2023-06-29 10:05:00,131.94,132.2,131.94,131.97,11918.0,128.3633,128.6163,128.3633,128.3925,11918.0
2023-06-29 10:10:00,131.97,132.08,131.94,132.06,11668.0,128.3925,128.4995,128.3633,128.4801,11668.0
2023-06-29 10:15:00,132.08,132.13,131.99,132.09,13654.0,128.4995,128.5482,128.412,128.5092,13654.0
2023-06-29 10:20:00,132.11,132.41,132.06,132.33,11007.0,128.5287,128.8206,128.4801,128.7427,11007.0
2023-06-29 10:25:00,132.36,132.38,132.26,132.33,8627.0,128.7719,128.7914,128.6746,128.7427,8627.0
2023-06-29 10:30:00,132.33,132.48,132.25,132.45,5402.0,128.7427,128.8887,128.6649,128.8595,5402.0
2023-06-29 10:35:00,132.45,132.55,132.32,132.37,23223.0,128.8595,128.9568,128.733,128.7817,23223.0
2023-06-29 10:40:00,132.33,132.5,132.29,132.35,8660.0,128.7427,128.9081,128.7038,128.7622,8660.0
2023-06-29 10:45:00,132.33,132.36,132.25,132.32,10417.0,128.7427,128.7719,128.6649,128.733,10417.0
2023-06-29 10:50:00,132.33,132.42,132.31,132.36,5258.0,128.7427,128.8303,128.7233,128.7719,5258.0
2023-06-29 10:55:00,132.35,132.37,132.27,132.31,6623.0,128.7622,128.7817,128.6844,128.7233,6623.0
2023-06-29 11:00:00,132.31,132.54,132.3,132.43,7723.0,128.7233,128.947,128.7135,128.84,7723.0
2023-06-29 11:05:00,132.43,132.53,132.39,132.44,11389.0,128.84,128.9373,128.8011,128.8498,11389.0
2023-06-29 11:10:00,132.46,132.46,132.24,132.28,5863.0,128.8692,128.8692,128.6552,128.6941,5863.0
2023-06-29 11:15:00,132.28,132.44,132.28,132.4,7403.0,128.6941,128.8498,128.6941,128.8108,7403.0
2023-06-29 11:20:00,132.39,132.51,132.38,132.49,5116.0,128.8011,128.9179,128.7914,128.8984,5116.0
2023-06-29 11:25:00,132.49,132.5,132.39,132.5,5510.0,128.8984,128.9081,128.8011,128.9081,5510.0
2023-06-29 11:30:00,132.5,132.53,132.44,132.44,9546.0,128.9081,128.9373,128.8498,128.8498,9546.0
2023-06-29 11:35:00,132.42,132.45,132.39,132.43,3621.0,128.8303,128.8595,128.8011,128.84,3621.0
2023-06-29 11:40:00,132.45,132.5,132.4,132.41,7846.0,128.8595,128.9081,128.8108,128.8206,7846.0
2023-06-29 11:45:00,132.36,132.42,132.34,132.34,5613.0,128.7719,128.8303,128.7525,128.7525,5613.0
2023-06-29 11:50:00,132.35,132.5,132.34,132.49,8407.0,128.7622,128.9081,128.7525,128.8984,8407.0
2023-06-29 11:55:00,132.5,132.62,132.5,132.54,4969.0,128.9081,129.0249,128.9081,128.947,4969.0
2023-06-29 12:00:00,132.53,132.56,132.38,132.4,13620.0,128.9373,128.9665,128.7914,128.8108,13620.0
2023-06-29 12:05:00,132.41,132.46,132.39,132.45,18600.0,128.8206,128.8692,128.8011,128.8595,18600.0
2023-06-29 12:10:00,132.44,132.55,132.42,132.47,8507.0,128.8498,128.9568,128.8303,128.8789,8507.0
2023-06-29 12:15:00,132.49,132.5,132.31,132.48,13322.0,128.8984,128.9081,128.7233,128.8887,13322.0
2023-06-29 12:20:00,132.48,132.62,132.47,132.59,9216.0,128.8887,129.0249,128.8789,128.9957,9216.0
2023-06-29 12:25:00,132.58,132.58,132.47,132.49,7389.0,128.986,128.986,128.8789,128.8984,7389.0
2023-06-29 12:30:00,132.48,132.54,132.45,132.54,4039.0,128.8887,128.947,128.8595,128.947,4039.0
2023-06-29 12:35:00,132.54,132.65,132.51,132.65,4428.0,128.947,129.0541,128.9179,129.0541,4428.0
2023-06-29 12:40:00,132.65,132.67,132.54,132.63,15373.0,129.0541,129.0735,128.947,129.0346,15373.0
2023-06-29 12:45:00,132.63,132.63,132.5,132.5,3348.0,129.0346,129.0346,128.9081,128.9081,3348.0
2023-06-29 12:50:00,132.51,132.57,132.43,132.43,3794.0,128.9179,128.9762,128.84,128.84,3794.0
2023-06-29 12:55:00,132.46,132.55,132.46,132.55,4723.0,128.8692,128.9568,128.8692,128.9568,4723.0
2023-06-29 13:00:00,132.56,132.57,132.41,132.42,3070.0,128.9665,128.9762,128.8206,128.8303,3070.0
2023-06-29 13:05:00,132.41,132.43,132.31,132.43,8210.0,128.8206,128.84,128.7233,128.84,8210.0
2023-06-29 13:10:00,132.45,132.53,132.42,132.52,3051.0,128.8595,128.9373,128.8303,128.9276,3051.0
2023-06-29 13:15:00,132.57,132.63,132.54,132.59,4707.0,128.9762,129.0346,128.947,128.9957,4707.0
2023-06-29 13:20:00,132.6,132.6,132.53,132.58,5488.0,129.0054,129.0054,128.9373,128.986,5488.0
2023-06-29 13:25:00,132.56,132.56,132.46,132.5,5274.0,128.9665,128.9665,128.8692,128.9081,5274.0
2023-06-29 13:30:00,132.5,132.52,132.36,132.37,14323.0,128.9081,128.9276,128.7719,128.7817,14323.0
2023-06-29 13:35:00,132.37,132.44,132.28,132.33,14637.0,128.7817,128.8498,128.6941,128.7427,14637.0
2023-06-29 13:40:00,132.33,132.35,132.23,132.28,12315.0,128.7427,128.7622,128.6454,128.6941,12315.0
2023-06-29 13:45:00,132.28,132.43,132.21,132.35,13034.0,128.6941,128.84,128.626,128.7622,13034.0
2023-06-29 13:50:00,132.35,132.47,132.35,132.37,13173.0,128.7622,128.8789,128.7622,128.7817,13173.0
2023-06-29 13:55:00,132.37,132.39,132.29,132.36,15613.0,128.7817,128.8011,128.7038,128.7719,15613.0
2023-06-29 14:00:00,132.36,132.42,132.23,132.28,6798.0,128.7719,128.8303,128.6454,128.6941,6798.0
2023-06-29 14:05:00,132.25,132.27,132.17,132.22,7007.0,128.6649,128.6844,128.5871,128.6357,7007.0
2023-06-29 14:10:00,132.2,132.21,132.11,132.15,3869.0,128.6163,128.626,128.5287,128.5676,3869.0
2023-06-29 14:15:00,132.15,132.35,132.15,132.3,8247.0,128.5676,128.7622,128.5676,128.7135,8247.0
2023-06-29 14:20:00,132.31,132.41,132.31,132.35,18859.0,128.7233,128.8206,128.7233,128.7622,18859.0
2023-06-29 14:25:00,132.37,132.4,132.33,132.39,15736.0,128.7817,128.8108,128.7427,128.8011,15736.0
2023-06-29 14:30:00,132.4,132.48,132.35,132.38,12344.0,128.8108,128.8887,128.7622,128.7914,12344.0
2023-06-29 14:35:00,132.39,132.48,132.37,132.38,23417.0,128.8011,128.8887,128.7817,128.7914,23417.0
2023-06-29 14:40:00,132.38,132.43,132.32,132.43,25408.0,128.7914,128.84,128.733,128.84,25408.0
2023-06-29 14:45:00,132.45,132.56,132.42,132.42,7001.0,128.8595,128.9665,128.8303,128.8303,7001.0
2023-06-29 14:50:00,132.41,132.48,132.4,132.46,7318.0,128.8206,128.8887,128.8108,128.8692,7318.0
2023-06-29 14:55:00,132.45,132.45,132.37,132.41,11630.0,128.8595,128.8595,128.7817,128.8206,11630.0
2023-06-29 15:00:00,132.4,132.42,132.36,132.38,11950.0,128.8108,128.8303,128.7719,128.7914,11950.0
2023-06-29 15:05:00,132.39,132.44,132.37,132.43,9621.0,128.8011,128.8498,128.7817,128.84,9621.0
2023-06-29 15:10:00,132.43,132.5,132.37,132.47,11520.0,128.84,128.9081,128.7817,128.8789,11520.0
2023-06-29 15:15:00,132.48,132.5,132.38,132.4,14952.0,128.8887,128.9081,128.7914,128.8108,14952.0
2023-06-29 15:20:00,132.4,132.46,132.39,132.44,9820.0,128.8108,128.8692,128.8011,128.8498,9820.0
2023-06-29 15:25:00,132.43,132.46,132.36,132.41,11204.0,128.84,128.8692,128.7719,128.8206,11204.0
2023-06-29 15:30:00,132.4,132.53,132.39,132.43,15155.0,128.8108,128.9373,128.8011,128.84,15155.0
2023-06-29 15:35:00,132.44,132.45,132.14,132.19,11862.0,128.8498,128.8595,128.5579,128.6065,11862.0
2023-06-29 15:40:00,132.15,132.18,132.01,132.06,21653.0,128.5676,128.5968,128.4314,128.4801,21653.0
2023-06-29 15:45:00,132.07,132.07,131.94,132.01,31795.0,128.4898,128.4898,128.3633,128.4314,31795.0
2023-06-29 15:50:00,132.0,132.2,131.92,132.13,61038.0,128.4217,128.6163,128.3438,128.5482,61038.0
2023-06-29 15:55:00,132.14,132.17,131.99,132.09,128261.0,128.5579,128.5871,128.412,128.5092,128261.0
2023-06-30 09:30:00,132.45,132.46,131.4,132.45,42463.0,128.8595,128.8692,127.8379,128.8595,42463.0
2023-06-30 09:35:00,132.29,132.81,132.29,132.72,25880.0,128.7038,129.2097,128.7038,129.1222,25880.0
2023-06-30 09:40:00,132.74,132.85,132.54,132.61,17199.0,129.1416,129.2486,128.947,129.0151,17199.0
2023-06-30 09:45:00,132.61,132.65,132.15,132.25,15060.0,129.0151,129.0541,128.5676,128.6649,15060.0
2023-06-30 09:50:00,132.3,132.35,131.92,132.0,18731.0,128.7135,128.7622,128.3438,128.4217,18731.0
2023-06-30 09:55:00,132.03,132.29,131.79,131.84,14161.0,128.4509,128.7038,128.2174,128.266,14161.0
2023-06-30 10:00:00,131.96,132.56,131.96,132.48,9641.0,128.3828,128.9665,128.3828,128.8887,9641.0
2023-06-30 10:05:00,132.5,132.78,132.45,132.75,16067.0,128.9081,129.1805,128.8595,129.1513,16067.0
2023-06-30 10:10:00,132.77,132.77,132.67,132.75,5504.0,129.1708,129.1708,129.0735,129.1513,5504.0
2023-06-30 10:15:00,132.75,132.78,132.7,132.73,5283.0,129.1513,129.1805,129.1027,129.1319,5283.0
2023-06-30 10:20:00,132.72,132.76,132.64,132.68,4718.0,129.1222,129.1611,129.0443,129.0832,4718.0
2023-06-30 10:25:00,132.7,132.77,132.68,132.7,9526.0,129.1027,129.1708,129.0832,129.1027,9526.0
2023-06-30 10:30:00,132.69,132.69,132.58,132.59,5600.0,129.093,129.093,128.986,128.9957,5600.0
2023-06-30 10:35:00,132.53,132.63,132.53,132.56,4641.0,128.9373,129.0346,128.9373,128.9665,4641.0
2023-06-30 10:40:00,132.53,132.62,132.51,132.58,4778.0,128.9373,129.0249,128.9179,128.986,4778.0
2023-06-30 10:45:00,132.58,132.71,132.58,132.65,4724.0,128.986,129.1124,128.986,129.0541,4724.0
2023-06-30 10:50:00,132.7,132.83,132.68,132.78,13896.0,129.1027,129.2292,129.0832,129.1805,13896.0
2023-06-30 10:55:00,132.76,132.8,132.69,132.7,11690.0,129.1611,129.2,129.093,129.1027,11690.0
2023-06-30 11:00:00,132.73,132.73,132.62,132.68,5249.0,129.1319,129.1319,129.0249,129.0832,5249.0
2023-06-30 11:05:00,132.68,132.68,132.41,132.46,4304.0,129.0832,129.0832,128.8206,128.8692,4304.0
2023-06-30 11:10:00,132.47,132.59,132.46,132.57,6502.0,128.8789,128.9957,128.8692,128.9762,6502.0
2023-06-30 11:15:00,132.58,132.63,132.5,132.6,5370.0,128.986,129.0346,128.9081,129.0054,5370.0
2023-06-30 11:20:00,132.57,132.6,132.54,132.54,3891.0,128.9762,129.0054,128.947,128.947,3891.0
2023-06-30 11:25:00,132.53,132.57,132.47,132.5,12095.0,128.9373,128.9762,128.8789,128.9081,12095.0
2023-06-30 11:30:00,132.47,132.48,132.31,132.31,12091.0,128.8789,128.8887,128.7233,128.7233,12091.0
2023-06-30 11:35:00,132.31,132.41,132.31,132.39,5944.0,128.7233,128.8206,128.7233,128.8011,5944.0
2023-06-30 11:40:00,132.4,132.48,132.36,132.48,3424.0,128.8108,128.8887,128.7719,128.8887,3424.0
2023-06-30 11:45:00,132.47,132.57,132.47,132.55,7093.0,128.8789,128.9762,128.8789,128.9568,7093.0
2023-06-30 11:50:00,132.52,132.55,132.48,132.53,4367.0,128.9276,128.9568,128.8887,128.9373,4367.0
2023-06-30 11:55:00,132.51,132.65,132.49,132.6,8901.0,128.9179,129.0541,128.8984,129.0054,8901.0
2023-06-30 12:00:00,132.59,132.62,132.5,132.5,18362.0,128.9957,129.0249,128.9081,128.9081,18362.0
2023-06-30 12:05:00,132.5,132.57,132.47,132.53,7700.0,128.9081,128.9762,128.8789,128.9373,7700.0
2023-06-30 12:10:00,132.5,132.64,132.5,132.64,3918.0,128.9081,129.0443,128.9081,129.0443,3918.0
2023-06-30 12:15:00,132.62,132.71,132.61,132.71,3462.0,129.0249,129.1124,129.0151,129.1124,3462.0
2023-06-30 12:20:00,132.71,132.8,132.66,132.8,4592.0,129.1124,129.2,129.0638,129.2,4592.0
2023-06-30 12:25:00,132.83,132.85,132.8,132.81,4778.0,129.2292,129.2486,129.2,129.2097,4778.0
2023-06-30 12:30:00,132.81,132.82,132.71,132.71,2065.0,129.2097,129.2195,129.1124,129.1124,2065.0
2023-06-30 12:35:00,132.65,132.68,132.62,132.68,2580.0,129.0541,129.0832,129.0249,129.0832,2580.0
2023-06-30 12:40:00,132.66,132.71,132.63,132.63,2705.0,129.0638,129.1124,129.0346,129.0346,2705.0
2023-06-30 12:45:00,132.6,132.69,132.55,132.66,3331.0,129.0054,129.093,128.9568,129.0638,3331.0
2023-06-30 12:50:00,132.68,132.69,132.66,132.69,4331.0,129.0832,129.093,129.0638,129.093,4331.0
2023-06-30 12:55:00,132.68,132.69,132.6,132.61,14836.0,129.0832,129.093,129.0054,129.0151,14836.0
2023-06-30 13:00:00,132.61,132.62,132.52,132.52,2686.0,129.0151,129.0249,128.9276,128.9276,2686.0
2023-06-30 13:05:00,132.5,132.59,132.5,132.51,4334.0,128.9081,128.9957,128.9081,128.9179,4334.0
2023-06-30 13:10:00,132.49,132.6,132.48,132.51,6770.0,128.8984,129.0054,128.8887,128.9179,6770.0
2023-06-30 13:15:00,132.51,132.59,132.51,132.55,2863.0,128.9179,128.9957,128.9179,128.9568,2863.0
2023-06-30 13:20:00,132.56,132.59,132.52,132.57,3328.0,128.9665,128.9957,128.9276,128.9762,3328.0
2023-06-30 13:25:00,132.54,132.58,132.52,132.58,2959.0,128.947,128.986,128.9276,128.986,2959.0
2023-06-30 13:30:00,132.6,132.64,132.57,132.63,8981.0,129.0054,129.0443,128.9762,129.0346,8981.0
2023-06-30 13:35:00,132.63,132.65,132.6,132.6,14947.0,129.0346,129.0541,129.0054,129.0054,14947.0
2023-06-30 13:40:00,132.57,132.6,132.52,132.53,6253.0,128.9762,129.0054,128.9276,128.9373,6253.0
2023-06-30 13:45:00,132.54,132.65,132.54,132.65,3548.0,128.947,129.0541,128.947,129.0541,3548.0
2023-06-30 13:50:00,132.67,132.74,132.64,132.7,2247.0,129.0735,129.1416,129.0443,129.1027,2247.0
2023-06-30 13:55:00,132.7,132.7,132.66,132.69,4224.0,129.1027,129.1027,129.0638,129.093,4224.0
2023-06-30 14:00:00,132.72,132.82,132.7,132.82,4244.0,129.1222,129.2195,129.1027,129.2195,4244.0
2023-06-30 14:05:00,132.8,132.85,132.74,132.79,8695.0,129.2,129.2486,129.1416,129.1903,8695.0
2023-06-30 14:10:00,132.79,132.79,132.7,132.7,6977.0,129.1903,129.1903,129.1027,129.1027,6977.0
2023-06-30 14:15:00,132.68,132.68,132.55,132.59,8630.0,129.0832,129.0832,128.9568,128.9957,8630.0
2023-06-30 14:20:00,132.59,132.66,132.56,132.57,16293.0,128.9957,129.0638,128.9665,128.9762,16293.0
2023-06-30 14:25:00,132.53,132.72,132.53,132.69,5596.0,128.9373,129.1222,128.9373,129.093,5596.0
2023-06-30 14:30:00,132.7,132.75,132.65,132.74,5530.0,129.1027,129.1513,129.0541,129.1416,5530.0
2023-06-30 14:35:00,132.77,132.93,132.75,132.92,3718.0,129.1708,129.3265,129.1513,129.3167,3718.0
2023-06-30 14:40:00,132.93,132.95,132.87,132.94,4651.0,129.3265,129.3459,129.2681,129.3362,4651.0
2023-06-30 14:45:00,132.91,132.91,132.84,132.86,4349.0,129.307,129.307,129.2389,129.2584,4349.0
2023-06-30 14:50:00,132.86,132.91,132.86,132.89,3310.0,129.2584,129.307,129.2584,129.2876,3310.0
2023-06-30 14:55:00,132.9,132.91,132.8,132.9,4947.0,129.2973,129.307,129.2,129.2973,4947.0
2023-06-30 15:00:00,132.91,132.96,132.88,132.88,6910.0,129.307,129.3557,129.2778,129.2778,6910.0
2023-06-30 15:05:00,132.88,132.88,132.78,132.79,10866.0,129.2778,129.2778,129.1805,129.1903,10866.0
2023-06-30 15:10:00,132.79,132.85,132.77,132.84,11050.0,129.1903,129.2486,129.1708,129.2389,11050.0
2023-06-30 15:15:00,132.84,132.85,132.72,132.72,5719.0,129.2389,129.2486,129.1222,129.1222,5719.0
2023-06-30 15:20:00,132.75,132.75,132.62,132.63,5188.0,129.1513,129.1513,129.0249,129.0346,5188.0
2023-06-30 15:25:00,132.63,132.71,132.62,132.7,8988.0,129.0346,129.1124,129.0249,129.1027,8988.0
2023-06-30 15:30:00,132.69,132.71,132.61,132.71,12632.0,129.093,129.1124,129.0151,129.1124,12632.0
2023-06-30 15:35:00,132.7,132.75,132.66,132.68,16784.0,129.1027,129.1513,129.0638,129.0832,16784.0
2023-06-30 15:40:00,132.68,132.71,132.64,132.69,14280.0,129.0832,129.1124,129.0443,129.093,14280.0
2023-06-30 15:45:00,132.69,132.69,132.51,132.56,21196.0,129.093,129.093,128.9179,128.9665,21196.0
2023-06-30 15:50:00,132.57,132.71,132.57,132.71,33687.0,128.9762,129.1124,128.9762,129.1124,33687.0
2023-06-30 15:55:00,132.71,132.75,132.36,132.36,118054.0,129.1124,129.1513,128.7719,128.7719,118054.0
2023-07-03 09:30:00,132.05,132.27,131.08,131.66,22255.0,128.4703,128.6844,127.5266,128.0909,22255.0
2023-07-03 09:35:00,131.61,131.88,131.48,131.77,6406.0,128.0423,128.3049,127.9158,128.1979,6406.0
2023-07-03 09:40:00,131.8,132.15,131.8,132.15,26355.0,128.2271,128.5676,128.2271,128.5676,26355.0
2023-07-03 09:45:00,132.11,132.21,131.67,131.75,7467.0,128.5287,128.626,128.1006,128.1785,7467.0
2023-07-03 09:50:00,131.72,131.72,131.21,131.43,8656.0,128.1493,128.1493,127.6531,127.8671,8656.0
2023-07-03 09:55:00,131.61,131.81,131.51,131.78,4190.0,128.0423,128.2368,127.945,128.2076,4190.0
2023-07-03 10:00:00,131.72,131.87,131.66,131.87,8807.0,128.1493,128.2952,128.0909,128.2952,8807.0
2023-07-03 10:05:00,131.86,131.86,131.6,131.69,9571.0,128.2855,128.2855,128.0325,128.1201,9571.0
2023-07-03 10:10:00,131.67,131.8,131.52,131.58,5088.0,128.1006,128.2271,127.9547,128.0131,5088.0
2023-07-03 10:15:00,131.64,131.74,131.61,131.65,8612.0,128.0714,128.1687,128.0423,128.0812,8612.0
2023-07-03 10:20:00,131.68,131.7,131.37,131.69,13501.0,128.1104,128.1298,127.8088,128.1201,13501.0
2023-07-03 10:25:00,131.73,132.08,131.73,132.08,5940.0,128.159,128.4995,128.159,128.4995,5940.0
2023-07-03 10:30:00,132.09,132.43,132.08,132.4,9513.0,128.5092,128.84,128.4995,128.8108,9513.0
2023-07-03 10:35:00,132.4,132.53,132.36,132.46,15536.0,128.8108,128.9373,128.7719,128.8692,15536.0
2023-07-03 10:40:00,132.54,132.75,132.54,132.75,6175.0,128.947,129.1513,128.947,129.1513,6175.0
2023-07-03 10:45:00,132.81,132.95,132.8,132.84,9815.0,129.2097,129.3459,129.2,129.2389,9815.0
2023-07-03 10:50:00,132.8,132.92,132.75,132.86,12976.0,129.2,129.3167,129.1513,129.2584,12976.0
2023-07-03 10:55:00,132.85,132.99,132.85,132.92,12656.0,129.2486,129.3848,129.2486,129.3167,12656.0
2023-07-03 11:00:00,132.91,132.94,132.73,132.91,13703.0,129.307,129.3362,129.1319,129.307,13703.0
2023-07-03 11:05:00,132.91,132.92,132.75,132.85,9501.0,129.307,129.3167,129.1513,129.2486,9501.0
2023-07-03 11:10:00,132.85,132.88,132.81,132.81,7672.0,129.2486,129.2778,129.2097,129.2097,7672.0
2023-07-03 11:15:00,132.78,132.87,132.73,132.84,9735.0,129.1805,129.2681,129.1319,129.2389,9735.0
2023-07-03 11:20:00,132.82,132.99,132.79,132.98,7118.0,129.2195,129.3848,129.1903,129.3751,7118.0
2023-07-03 11:25:00,132.99,133.03,132.91,133.02,12043.0,129.3848,129.4238,129.307,129.414,12043.0
2023-07-03 11:30:00,133.01,133.1,133.0,133.08,5875.0,129.4043,129.4919,129.3946,129.4724,5875.0
2023-07-03 11:35:00,133.06,133.09,132.98,133.05,7154.0,129.4529,129.4821,129.3751,129.4432,7154.0
2023-07-03 11:40:00,133.06,133.13,132.93,133.0,6338.0,129.4529,129.521,129.3265,129.3946,6338.0
2023-07-03 11:45:00,133.0,133.03,132.84,132.9,7966.0,129.3946,129.4238,129.2389,129.2973,7966.0
2023-07-03 11:50:00,132.9,132.9,132.81,132.82,7687.0,129.2973,129.2973,129.2097,129.2195,7687.0
2023-07-03 11:55:00,132.82,132.9,132.82,132.83,5548.0,129.2195,129.2973,129.2195,129.2292,5548.0
2023-07-03 12:00:00,132.87,132.87,132.74,132.83,5934.0,129.2681,129.2681,129.1416,129.2292,5934.0
2023-07-03 12:05:00,132.81,132.83,132.67,132.77,6409.0,129.2097,129.2292,129.0735,129.1708,6409.0
2023-07-03 12:10:00,132.77,132.77,132.69,132.7,5187.0,129.1708,129.1708,129.093,129.1027,5187.0
2023-07-03 12:15:00,132.71,132.75,132.63,132.64,4107.0,129.1124,129.1513,129.0346,129.0443,4107.0
2023-07-03 12:20:00,132.64,132.76,132.59,132.65,16276.0,129.0443,129.1611,128.9957,129.0541,16276.0
2023-07-03 12:25:00,132.69,132.76,132.66,132.72,4393.0,129.093,129.1611,129.0638,129.1222,4393.0
2023-07-03 12:30:00,132.7,132.78,132.64,132.74,5150.0,129.1027,129.1805,129.0443,129.1416,5150.0
2023-07-03 12:35:00,132.76,132.76,132.6,132.65,7281.0,129.1611,129.1611,129.0054,129.0541,7281.0
2023-07-03 12:40:00,132.65,132.68,132.56,132.64,5967.0,129.0541,129.0832,128.9665,129.0443,5967.0
2023-07-03 12:45:00,132.63,132.66,132.54,132.59,11714.0,129.0346,129.0638,128.947,128.9957,11714.0
2023-07-03 12:50:00,132.61,132.64,132.48,132.6,12746.0,129.0151,129.0443,128.8887,129.0054,12746.0
2023-07-03 12:55:00,132.58,132.63,132.44,132.48,21511.0,128.986,129.0346,128.8498,128.8887,21511.0
2023-07-05 09:30:00,131.14,132.26,130.55,131.88,34435.0,127.585,128.6746,127.011,128.3049,34435.0
2023-07-05 09:35:00,131.7,131.7,131.17,131.36,19413.0,128.1298,128.1298,127.6142,127.799,19413.0
2023-07-05 09:40:00,131.33,131.48,131.09,131.33,17961.0,127.7698,127.9158,127.5363,127.7698,17961.0
2023-07-05 09:45:00,131.33,131.57,131.2,131.57,6764.0,127.7698,128.0033,127.6434,128.0033,6764.0
2023-07-05 09:50:00,131.65,131.7,131.52,131.53,4569.0,128.0812,128.1298,127.9547,127.9644,4569.0
2023-07-05 09:55:00,131.44,131.54,131.37,131.47,9284.0,127.8769,127.9742,127.8088,127.906,9284.0
2023-07-05 10:00:00,131.52,131.57,131.39,131.42,5812.0,127.9547,128.0033,127.8282,127.8574,5812.0
2023-07-05 10:05:00,131.43,131.45,131.28,131.44,10520.0,127.8671,127.8866,127.7212,127.8769,10520.0
2023-07-05 10:10:00,131.36,131.36,131.1,131.17,16457.0,127.799,127.799,127.5461,127.6142,16457.0
2023-07-05 10:15:00,131.11,131.23,130.95,131.18,8572.0,127.5558,127.6726,127.4001,127.6239,8572.0
2023-07-05 10:20:00,131.21,131.37,131.21,131.37,4386.0,127.6531,127.8088,127.6531,127.8088,4386.0
2023-07-05 10:25:00,131.39,131.56,131.34,131.56,4362.0,127.8282,127.9936,127.7796,127.9936,4362.0
2023-07-05 10:30:00,131.58,131.58,131.4,131.53,4822.0,128.0131,128.0131,127.8379,127.9644,4822.0
2023-07-05 10:35:00,131.5,131.51,131.36,131.4,8852.0,127.9352,127.945,127.799,127.8379,8852.0
2023-07-05 10:40:00,131.37,131.45,131.3,131.36,12735.0,127.8088,127.8866,127.7407,127.799,12735.0
2023-07-05 10:45:00,131.35,131.35,131.06,131.06,6219.0,127.7893,127.7893,127.5072,127.5072,6219.0
2023-07-05 10:50:00,131.04,131.21,131.02,131.1,5998.0,127.4877,127.6531,127.4682,127.5461,5998.0
2023-07-05 10:55:00,131.08,131.28,131.07,131.25,5347.0,127.5266,127.7212,127.5169,127.692,5347.0
2023-07-05 11:00:00,131.29,131.31,131.19,131.22,4585.0,127.7309,127.7504,127.6336,127.6628,4585.0
2023-07-05 11:05:00,131.23,131.35,131.22,131.35,3029.0,127.6726,127.7893,127.6628,127.7893,3029.0
2023-07-05 11:10:00,131.38,131.54,131.34,131.54,4697.0,127.8185,127.9742,127.7796,127.9742,4697.0
2023-07-05 11:15:00,131.55,131.69,131.54,131.67,7328.0,127.9839,128.1201,127.9742,128.1006,7328.0
2023-07-05 11:20:00,131.68,131.73,131.6,131.68,3550.0,128.1104,128.159,128.0325,128.1104,3550.0
2023-07-05 11:25:00,131.7,131.81,131.58,131.78,6024.0,128.1298,128.2368,128.0131,128.2076,6024.0
2023-07-05 11:30:00,131.75,131.78,131.57,131.66,13478.0,128.1785,128.2076,128.0033,128.0909,13478.0
2023-07-05 11:35:00,131.66,131.72,131.61,131.69,10392.0,128.0909,128.1493,128.0423,128.1201,10392.0
2023-07-05 11:40:00,131.69,131.85,131.69,131.84,8062.0,128.1201,128.2757,128.1201,128.266,8062.0
2023-07-05 11:45:00,131.83,131.93,131.8,131.85,25552.0,128.2563,128.3536,128.2271,128.2757,25552.0
2023-07-05 11:50:00,131.85,131.87,131.55,131.55,13545.0,128.2757,128.2952,127.9839,127.9839,13545.0
2023-07-05 11:55:00,131.55,131.63,131.52,131.63,8430.0,127.9839,128.0617,127.9547,128.0617,8430.0
2023-07-05 12:00:00,131.63,131.64,131.44,131.45,7628.0,128.0617,128.0714,127.8769,127.8866,7628.0
2023-07-05 12:05:00,131.49,131.57,131.44,131.49,8721.0,127.9255,128.0033,127.8769,127.9255,8721.0
2023-07-05 12:10:00,131.48,131.52,131.41,131.5,2773.0,127.9158,127.9547,127.8477,127.9352,2773.0
2023-07-05 12:15:00,131.49,131.49,131.33,131.38,5581.0,127.9255,127.9255,127.7698,127.8185,5581.0
2023-07-05 12:20:00,131.38,131.42,131.33,131.33,5615.0,127.8185,127.8574,127.7698,127.7698,5615.0
2023-07-05 12:25:00,131.32,131.32,131.2,131.23,3915.0,127.7601,127.7601,127.6434,127.6726,3915.0
2023-07-05 12:30:00,131.25,131.27,131.18,131.18,11532.0,127.692,127.7115,127.6239,127.6239,11532.0
2023-07-05 12:35:00,131.15,131.18,131.09,131.18,3553.0,127.5947,127.6239,127.5363,127.6239,3553.0
2023-07-05 12:40:00,131.16,131.16,131.01,131.05,3945.0,127.6045,127.6045,127.4585,127.4974,3945.0
2023-07-05 12:45:00,131.04,131.13,131.03,131.11,7126.0,127.4877,127.5753,127.478,127.5558,7126.0
2023-07-05 12:50:00,131.13,131.13,131.03,131.05,7920.0,127.5753,127.5753,127.478,127.4974,7920.0
2023-07-05 12:55:00,131.07,131.11,131.03,131.06,10321.0,127.5169,127.5558,127.478,127.5072,10321.0
2023-07-05 13:00:00,131.02,131.18,131.02,131.1,10626.0,127.4682,127.6239,127.4682,127.5461,10626.0
2023-07-05 13:05:00,131.1,131.21,131.09,131.1,8569.0,127.5461,127.6531,127.5363,127.5461,8569.0
2023-07-05 13:10:00,131.07,131.16,131.05,131.11,8434.0,127.5169,127.6045,127.4974,127.5558,8434.0
2023-07-05 13:15:00,131.16,131.17,131.08,131.11,6718.0,127.6045,127.6142,127.5266,127.5558,6718.0
2023-07-05 13:20:00,131.11,131.19,131.06,131.08,4796.0,127.5558,127.6336,127.5072,127.5266,4796.0
2023-07-05 13:25:00,131.08,131.1,130.99,131.04,6303.0,127.5266,127.5461,127.4391,127.4877,6303.0
2023-07-05 13:30:00,131.05,131.11,131.01,131.07,8517.0,127.4974,127.5558,127.4585,127.5169,8517.0
2023-07-05 13:35:00,131.06,131.06,130.96,130.96,6373.0,127.5072,127.5072,127.4099,127.4099,6373.0
2023-07-05 13:40:00,130.95,130.95,130.87,130.94,5297.0,127.4001,127.4001,127.3223,127.3904,5297.0
2023-07-05 13:45:00,130.94,131.08,130.92,131.06,39661.0,127.3904,127.5266,127.371,127.5072,39661.0
2023-07-05 13:50:00,131.06,131.16,131.06,131.11,5487.0,127.5072,127.6045,127.5072,127.5558,5487.0
2023-07-05 13:55:00,131.12,131.18,131.08,131.17,4492.0,127.5655,127.6239,127.5266,127.6142,4492.0
2023-07-05 14:00:00,131.19,131.32,131.14,131.27,7746.0,127.6336,127.7601,127.585,127.7115,7746.0
2023-07-05 14:05:00,131.27,131.32,131.16,131.29,13698.0,127.7115,127.7601,127.6045,127.7309,13698.0
2023-07-05 14:10:00,131.3,131.3,131.15,131.19,8571.0,127.7407,127.7407,127.5947,127.6336,8571.0
2023-07-05 14:15:00,131.16,131.17,131.03,131.15,21932.0,127.6045,127.6142,127.478,127.5947,21932.0
2023-07-05 14:20:00,131.16,131.28,131.15,131.2,5254.0,127.6045,127.7212,127.5947,127.6434,5254.0
2023-07-05 14:25:00,131.19,131.27,131.17,131.2,6580.0,127.6336,127.7115,127.6142,127.6434,6580.0
2023-07-05 14:30:00,131.19,131.27,131.19,131.27,4195.0,127.6336,127.7115,127.6336,127.7115,4195.0
2023-07-05 14:35:00,131.28,131.31,131.25,131.3,8131.0,127.7212,127.7504,127.692,127.7407,8131.0
2023-07-05 14:40:00,131.3,131.31,131.26,131.28,8209.0,127.7407,127.7504,127.7017,127.7212,8209.0
2023-07-05 14:45:00,131.3,131.32,131.25,131.26,9581.0,127.7407,127.7601,127.692,127.7017,9581.0
2023-07-05 14:50:00,131.26,131.32,131.23,131.25,12203.0,127.7017,127.7601,127.6726,127.692,12203.0
2023-07-05 14:55:00,131.27,131.32,131.25,131.28,6759.0,127.7115,127.7601,127.692,127.7212,6759.0
2023-07-05 15:00:00,131.3,131.34,131.27,131.33,9094.0,127.7407,127.7796,127.7115,127.7698,9094.0
2023-07-05 15:05:00,131.33,131.35,131.28,131.33,10929.0,127.7698,127.7893,127.7212,127.7698,10929.0
2023-07-05 15:10:00,131.32,131.36,131.3,131.34,11907.0,127.7601,127.799,127.7407,127.7796,11907.0
2023-07-05 15:15:00,131.34,131.38,131.3,131.34,18414.0,127.7796,127.8185,127.7407,127.7796,18414.0
2023-07-05 15:20:00,131.34,131.46,131.33,131.42,13594.0,127.7796,127.8963,127.7698,127.8574,13594.0
2023-07-05 15:25:00,131.42,131.5,131.4,131.49,13943.0,127.8574,127.9352,127.8379,127.9255,13943.0
2023-07-05 15:30:00,131.47,131.59,131.47,131.5,23391.0,127.906,128.0228,127.906,127.9352,23391.0
2023-07-05 15:35:00,131.53,131.63,131.52,131.58,13399.0,127.9644,128.0617,127.9547,128.0131,13399.0
2023-07-05 15:40:00,131.58,131.67,131.55,131.63,28383.0,128.0131,128.1006,127.9839,128.0617,28383.0
2023-07-05 15:45:00,131.61,131.69,131.57,131.65,26177.0,128.0423,128.1201,128.0033,128.0812,26177.0
2023-07-05 15:50:00,131.65,131.7,131.6,131.61,30748.0,128.0812,128.1298,128.0325,128.0423,30748.0
2023-07-05 15:55:00,131.62,131.7,131.4,131.43,116871.0,128.052,128.1298,127.8379,127.8671,116871.0
2023-07-06 09:30:00,130.68,131.19,130.48,130.96,34703.0,127.234,127.7306,127.0393,127.5066,34703.0
2023-07-06 09:35:00,131.09,131.58,130.93,131.52,25006.0,127.6332,128.1103,127.4774,128.0519,25006.0
2023-07-06 09:40:00,131.58,131.77,130.84,130.84,13934.0,128.1103,128.2953,127.3898,127.3898,13934.0
2023-07-06 09:45:00,131.08,131.47,130.93,131.03,11911.0,127.6235,128.0032,127.4774,127.5748,11911.0
2023-07-06 09:50:00,131.1,131.41,130.97,131.3,12381.0,127.6429,127.9448,127.5164,127.8377,12381.0
2023-07-06 09:55:00,131.36,131.63,131.31,131.61,15207.0,127.8961,128.159,127.8474,128.1395,15207.0
2023-07-06 10:00:00,131.56,131.56,131.15,131.28,7478.0,128.0908,128.0908,127.6916,127.8182,7478.0
2023-07-06 10:05:00,131.32,131.56,131.32,131.55,7932.0,127.8571,128.0908,127.8571,128.0811,7932.0
2023-07-06 10:10:00,131.54,131.78,131.44,131.55,7595.0,128.0713,128.305,127.974,128.0811,7595.0
2023-07-06 10:15:00,131.53,131.63,131.43,131.63,9039.0,128.0616,128.159,127.9642,128.159,9039.0
2023-07-06 10:20:00,131.59,131.72,131.21,131.21,25148.0,128.12,128.2466,127.75,127.75,25148.0
2023-07-06 10:25:00,131.22,131.47,131.22,131.43,7900.0,127.7598,128.0032,127.7598,127.9642,7900.0
2023-07-06 10:30:00,131.35,131.38,131.23,131.25,4164.0,127.8864,127.9156,127.7695,127.789,4164.0
2023-07-06 10:35:00,131.28,131.29,131.1,131.1,6165.0,127.8182,127.8279,127.6429,127.6429,6165.0
2023-07-06 10:40:00,131.11,131.13,131.0,131.05,6397.0,127.6527,127.6722,127.5456,127.5943,6397.0
2023-07-06 10:45:00,131.04,131.24,131.02,131.14,12268.0,127.5845,127.7793,127.5651,127.6819,12268.0
2023-07-06 10:50:00,131.1,131.42,131.06,131.25,9053.0,127.6429,127.9545,127.604,127.789,9053.0
2023-07-06 10:55:00,131.26,131.42,131.26,131.3,14805.0,127.7987,127.9545,127.7987,127.8377,14805.0
2023-07-06 11:00:00,131.3,131.3,131.09,131.18,15172.0,127.8377,127.8377,127.6332,127.7208,15172.0
2023-07-06 11:05:00,131.16,131.26,131.09,131.25,10753.0,127.7014,127.7987,127.6332,127.789,10753.0
2023-07-06 11:10:00,131.21,131.26,131.07,131.16,16059.0,127.75,127.7987,127.6137,127.7014,16059.0
2023-07-06 11:15:00,131.09,131.12,130.85,130.88,8533.0,127.6332,127.6624,127.3995,127.4287,8533.0
2023-07-06 11:20:00,130.88,131.01,130.87,130.96,6652.0,127.4287,127.5553,127.419,127.5066,6652.0
2023-07-06 11:25:00,130.96,131.12,130.95,130.96,7780.0,127.5066,127.6624,127.4969,127.5066,7780.0
2023-07-06 11:30:00,130.97,131.19,130.97,131.06,6273.0,127.5164,127.7306,127.5164,127.604,6273.0
2023-07-06 11:35:00,131.05,131.06,130.92,130.95,2241.0,127.5943,127.604,127.4677,127.4969,2241.0
2023-07-06 11:40:00,130.94,131.04,130.89,131.02,3392.0,127.4872,127.5845,127.4385,127.5651,3392.0
2023-07-06 11:45:00,131.05,131.26,131.05,131.23,8430.0,127.5943,127.7987,127.5943,127.7695,8430.0
2023-07-06 11:50:00,131.22,131.24,131.12,131.19,4742.0,127.7598,127.7793,127.6624,127.7306,4742.0
2023-07-06 11:55:00,131.16,131.4,131.13,131.39,5530.0,127.7014,127.935,127.6722,127.9253,5530.0
2023-07-06 12:00:00,131.38,131.4,131.3,131.38,5875.0,127.9156,127.935,127.8377,127.9156,5875.0
2023-07-06 12:05:00,131.41,131.41,131.3,131.38,15509.0,127.9448,127.9448,127.8377,127.9156,15509.0
2023-07-06 12:10:00,131.39,131.45,131.29,131.29,9116.0,127.9253,127.9837,127.8279,127.8279,9116.0
2023-07-06 12:15:00,131.31,131.35,131.21,131.21,5384.0,127.8474,127.8864,127.75,127.75,5384.0
2023-07-06 12:20:00,131.22,131.22,131.03,131.04,11176.0,127.7598,127.7598,127.5748,127.5845,11176.0
2023-07-06 12:25:00,131.04,131.04,130.9,130.92,8678.0,127.5845,127.5845,127.4482,127.4677,8678.0
2023-07-06 12:30:00,130.92,130.97,130.86,130.95,8108.0,127.4677,127.5164,127.4093,127.4969,8108.0
2023-07-06 12:35:00,130.95,130.98,130.91,130.92,2151.0,127.4969,127.5261,127.458,127.4677,2151.0
2023-07-06 12:40:00,130.93,131.1,130.92,131.09,6753.0,127.4774,127.6429,127.4677,127.6332,6753.0
2023-07-06 12:45:00,131.11,131.2,131.08,131.18,10600.0,127.6527,127.7403,127.6235,127.7208,10600.0
2023-07-06 12:50:00,131.18,131.22,131.14,131.14,3747.0,127.7208,127.7598,127.6819,127.6819,3747.0
2023-07-06 12:55:00,131.12,131.22,131.11,131.18,2822.0,127.6624,127.7598,127.6527,127.7208,2822.0
2023-07-06 13:00:00,131.19,131.26,131.17,131.23,4216.0,127.7306,127.7987,127.7111,127.7695,4216.0
2023-07-06 13:05:00,131.25,131.32,131.24,131.27,7996.0,127.789,127.8571,127.7793,127.8085,7996.0
2023-07-06 13:10:00,131.28,131.29,131.22,131.24,3596.0,127.8182,127.8279,127.7598,127.7793,3596.0
2023-07-06 13:15:00,131.25,131.29,131.17,131.17,4978.0,127.789,127.8279,127.7111,127.7111,4978.0
2023-07-06 13:20:00,131.18,131.24,131.17,131.17,3706.0,127.7208,127.7793,127.7111,127.7111,3706.0
2023-07-06 13:25:00,131.19,131.26,131.18,131.25,4191.0,127.7306,127.7987,127.7208,127.789,4191.0
2023-07-06 13:30:00,131.21,131.26,131.19,131.24,6102.0,127.75,127.7987,127.7306,127.7793,6102.0
2023-07-06 13:35:00,131.26,131.35,131.21,131.35,5021.0,127.7987,127.8864,127.75,127.8864,5021.0
2023-07-06 13:40:00,131.33,131.37,131.26,131.29,6603.0,127.8669,127.9058,127.7987,127.8279,6603.0
2023-07-06 13:45:00,131.28,131.45,131.26,131.45,5511.0,127.8182,127.9837,127.7987,127.9837,5511.0
2023-07-06 13:50:00,131.46,131.51,131.42,131.48,5336.0,127.9935,128.0421,127.9545,128.0129,5336.0
2023-07-06 13:55:00,131.48,131.55,131.47,131.52,8219.0,128.0129,128.0811,128.0032,128.0519,8219.0
2023-07-06 14:00:00,131.53,131.56,131.48,131.54,13510.0,128.0616,128.0908,128.0129,128.0713,13510.0
2023-07-06 14:05:00,131.54,131.56,131.4,131.4,9088.0,128.0713,128.0908,127.935,127.935,9088.0
2023-07-06 14:10:00,131.41,131.5,131.41,131.46,5733.0,127.9448,128.0324,127.9448,127.9935,5733.0
2023-07-06 14:15:00,131.45,131.55,131.42,131.53,11305.0,127.9837,128.0811,127.9545,128.0616,11305.0
2023-07-06 14:20:00,131.55,131.55,131.46,131.46,4568.0,128.0811,128.0811,127.9935,127.9935,4568.0
2023-07-06 14:25:00,131.48,131.51,131.42,131.43,4705.0,128.0129,128.0421,127.9545,127.9642,4705.0
2023-07-06 14:30:00,131.43,131.56,131.43,131.51,9818.0,127.9642,128.0908,127.9642,128.0421,9818.0
2023-07-06 14:35:00,131.52,131.56,131.52,131.55,7179.0,128.0519,128.0908,128.0519,128.0811,7179.0
2023-07-06 14:40:00,131.54,131.55,131.49,131.54,11997.0,128.0713,128.0811,128.0227,128.0713,11997.0
2023-07-06 14:45:00,131.5,131.54,131.48,131.48,5689.0,128.0324,128.0713,128.0129,128.0129,5689.0
2023-07-06 14:50:00,131.48,131.59,131.48,131.59,9613.0,128.0129,128.12,128.0129,128.12,9613.0
2023-07-06 14:55:00,131.6,131.65,131.59,131.64,9248.0,128.1298,128.1784,128.12,128.1687,9248.0
2023-07-06 15:00:00,131.64,131.64,131.54,131.54,6326.0,128.1687,128.1687,128.0713,128.0713,6326.0
2023-07-06 15:05:00,131.53,131.54,131.46,131.47,9228.0,128.0616,128.0713,127.9935,128.0032,9228.0
2023-07-06 15:10:00,131.47,131.5,131.46,131.46,5299.0,128.0032,128.0324,127.9935,127.9935,5299.0
2023-07-06 15:15:00,131.46,131.5,131.43,131.48,12838.0,127.9935,128.0324,127.9642,128.0129,12838.0
2023-07-06 15:20:00,131.47,131.59,131.47,131.57,9017.0,128.0032,128.12,128.0032,128.1006,9017.0
2023-07-06 15:25:00,131.56,131.57,131.5,131.54,8141.0,128.0908,128.1006,128.0324,128.0713,8141.0
2023-07-06 15:30:00,131.53,131.53,131.35,131.39,11975.0,128.0616,128.0616,127.8864,127.9253,11975.0
2023-07-06 15:35:00,131.38,131.43,131.35,131.37,10865.0,127.9156,127.9642,127.8864,127.9058,10865.0
2023-07-06 15:40:00,131.39,131.51,131.38,131.5,13888.0,127.9253,128.0421,127.9156,128.0324,13888.0
2023-07-06 15:45:00,131.5,131.65,131.47,131.64,22336.0,128.0324,128.1784,128.0032,128.1687,22336.0
2023-07-06 15:50:00,131.7,131.78,131.67,131.72,40292.0,128.2271,128.305,128.1979,128.2466,40292.0
2023-07-06 15:55:00,131.72,131.85,131.63,131.69,104114.0,128.2466,128.3732,128.159,128.2174,104114.0
2023-07-07 09:30:00,131.1,131.44,130.97,130.97,28510.0,127.6429,127.974,127.5164,127.5164,28510.0
2023-07-07 09:35:00,130.87,130.97,130.49,130.71,17678.0,127.419,127.5164,127.049,127.2632,17678.0
2023-07-07 09:40:00,130.61,130.69,130.43,130.66,16614.0,127.1659,127.2438,126.9906,127.2145,16614.0
2023-07-07 09:45:00,130.71,131.05,130.64,130.89,14075.0,127.2632,127.5943,127.1951,127.4385,14075.0
2023-07-07 09:50:00,130.88,130.94,130.65,130.69,9295.0,127.4287,127.4872,127.2048,127.2438,9295.0
2023-07-07 09:55:00,130.74,130.85,130.56,130.6,8627.0,127.2924,127.3995,127.1172,127.1561,8627.0
2023-07-07 10:00:00,130.61,130.71,130.34,130.54,7470.0,127.1659,127.2632,126.903,127.0977,7470.0
2023-07-07 10:05:00,130.46,130.5,130.16,130.31,7703.0,127.0198,127.0588,126.7277,126.8738,7703.0
2023-07-07 10:10:00,130.29,130.32,130.2,130.32,7578.0,126.8543,126.8835,126.7667,126.8835,7578.0
2023-07-07 10:15:00,130.28,130.4,130.24,130.37,3881.0,126.8446,126.9614,126.8056,126.9322,3881.0
2023-07-07 10:20:00,130.36,130.41,130.3,130.39,4990.0,126.9225,126.9711,126.864,126.9517,4990.0
2023-07-07 10:25:00,130.38,130.43,130.3,130.41,5469.0,126.9419,126.9906,126.864,126.9711,5469.0
2023-07-07 10:30:00,130.41,130.48,130.38,130.42,5368.0,126.9711,127.0393,126.9419,126.9809,5368.0
2023-07-07 10:35:00,130.4,130.46,130.35,130.38,4612.0,126.9614,127.0198,126.9127,126.9419,4612.0
2023-07-07 10:40:00,130.4,130.45,130.23,130.23,5414.0,126.9614,127.0101,126.7959,126.7959,5414.0
2023-07-07 10:45:00,130.25,130.26,130.14,130.18,8384.0,126.8154,126.8251,126.7083,126.7472,8384.0
2023-07-07 10:50:00,130.15,130.15,129.97,130.03,8918.0,126.718,126.718,126.5427,126.6012,8918.0
2023-07-07 10:55:00,130.03,130.1,129.91,130.05,12097.0,126.6012,126.6693,126.4843,126.6206,12097.0
2023-07-07 11:00:00,130.05,130.12,130.0,130.05,27635.0,126.6206,126.6888,126.572,126.6206,27635.0
2023-07-07 11:05:00,130.0,130.0,129.69,129.7,7556.0,126.572,126.572,126.2701,126.2799,7556.0
2023-07-07 11:10:00,129.66,129.75,129.63,129.64,4816.0,126.2409,126.3285,126.2117,126.2214,4816.0
2023-07-07 11:15:00,129.61,129.79,129.61,129.72,9327.0,126.1922,126.3675,126.1922,126.2993,9327.0
2023-07-07 11:20:00,129.73,129.79,129.69,129.69,2114.0,126.3091,126.3675,126.2701,126.2701,2114.0
2023-07-07 11:25:00,129.71,129.8,129.69,129.7,9631.0,126.2896,126.3772,126.2701,126.2799,9631.0
2023-07-07 11:30:00,129.68,129.96,129.64,129.96,8013.0,126.2604,126.533,126.2214,126.533,8013.0
2023-07-07 11:35:00,129.96,129.96,129.86,129.86,10333.0,126.533,126.533,126.4356,126.4356,10333.0
2023-07-07 11:40:00,129.86,129.86,129.74,129.74,6597.0,126.4356,126.4356,126.3188,126.3188,6597.0
2023-07-07 11:45:00,129.76,129.82,129.71,129.71,10545.0,126.3383,126.3967,126.2896,126.2896,10545.0
2023-07-07 11:50:00,129.72,129.77,129.62,129.64,7783.0,126.2993,126.348,126.202,126.2214,7783.0
2023-07-07 11:55:00,129.63,129.91,129.56,129.89,19646.0,126.2117,126.4843,126.1436,126.4649,19646.0
2023-07-07 12:00:00,129.89,129.89,129.77,129.82,4351.0,126.4649,126.4649,126.348,126.3967,4351.0
2023-07-07 12:05:00,129.85,129.85,129.7,129.74,3947.0,126.4259,126.4259,126.2799,126.3188,3947.0
2023-07-07 12:10:00,129.73,129.82,129.68,129.7,6111.0,126.3091,126.3967,126.2604,126.2799,6111.0
2023-07-07 12:15:00,129.71,129.74,129.64,129.66,5692.0,126.2896,126.3188,126.2214,126.2409,5692.0
2023-07-07 12:20:00,129.64,129.9,129.64,129.89,13246.0,126.2214,126.4746,126.2214,126.4649,13246.0
2023-07-07 12:25:00,129.91,130.12,129.91,130.09,8179.0,126.4843,126.6888,126.4843,126.6596,8179.0
2023-07-07 12:30:00,130.11,130.25,130.11,130.24,5036.0,126.6791,126.8154,126.6791,126.8056,5036.0
2023-07-07 12:35:00,130.27,130.57,130.25,130.51,9938.0,126.8348,127.1269,126.8154,127.0685,9938.0
2023-07-07 12:40:00,130.49,130.5,130.38,130.41,12462.0,127.049,127.0588,126.9419,126.9711,12462.0
2023-07-07 12:45:00,130.44,130.44,130.29,130.32,8155.0,127.0004,127.0004,126.8543,126.8835,8155.0
2023-07-07 12:50:00,130.3,130.37,130.26,130.32,15803.0,126.864,126.9322,126.8251,126.8835,15803.0
2023-07-07 12:55:00,130.34,130.49,130.29,130.46,16965.0,126.903,127.049,126.8543,127.0198,16965.0
2023-07-07 13:00:00,130.46,130.61,130.46,130.47,7861.0,127.0198,127.1659,127.0198,127.0296,7861.0
2023-07-07 13:05:00,130.48,130.48,130.35,130.4,2426.0,127.0393,127.0393,126.9127,126.9614,2426.0
2023-07-07 13:10:00,130.41,130.59,130.41,130.51,4446.0,126.9711,127.1464,126.9711,127.0685,4446.0
2023-07-07 13:15:00,130.48,130.7,130.48,130.69,12457.0,127.0393,127.2535,127.0393,127.2438,12457.0
2023-07-07 13:20:00,130.69,130.83,130.68,130.82,17556.0,127.2438,127.3801,127.234,127.3703,17556.0
2023-07-07 13:25:00,130.84,130.84,130.72,130.82,6039.0,127.3898,127.3898,127.273,127.3703,6039.0
2023-07-07 13:30:00,130.79,130.95,130.77,130.88,13043.0,127.3411,127.4969,127.3216,127.4287,13043.0
2023-07-07 13:35:00,130.87,130.91,130.8,130.89,13025.0,127.419,127.458,127.3509,127.4385,13025.0
2023-07-07 13:40:00,130.94,131.09,130.94,131.09,2513.0,127.4872,127.6332,127.4872,127.6332,2513.0
2023-07-07 13:45:00,131.06,131.07,130.97,130.99,7920.0,127.604,127.6137,127.5164,127.5358,7920.0
2023-07-07 13:50:00,130.99,131.01,130.81,130.81,2818.0,127.5358,127.5553,127.3606,127.3606,2818.0
2023-07-07 13:55:00,130.84,130.85,130.75,130.81,7789.0,127.3898,127.3995,127.3022,127.3606,7789.0
2023-07-07 14:00:00,130.85,130.86,130.81,130.81,3227.0,127.3995,127.4093,127.3606,127.3606,3227.0
2023-07-07 14:05:00,130.83,130.97,130.82,130.97,5692.0,127.3801,127.5164,127.3703,127.5164,5692.0
2023-07-07 14:10:00,130.95,130.98,130.89,130.89,3465.0,127.4969,127.5261,127.4385,127.4385,3465.0
2023-07-07 14:15:00,130.88,131.03,130.84,131.03,6518.0,127.4287,127.5748,127.3898,127.5748,6518.0
2023-07-07 14:20:00,131.03,131.13,131.02,131.1,6033.0,127.5748,127.6722,127.5651,127.6429,6033.0
2023-07-07 14:25:00,131.09,131.19,131.07,131.17,5496.0,127.6332,127.7306,127.6137,127.7111,5496.0
2023-07-07 14:30:00,131.15,131.22,131.15,131.22,10089.0,127.6916,127.7598,127.6916,127.7598,10089.0
2023-07-07 14:35:00,131.22,131.31,131.2,131.27,6929.0,127.7598,127.8474,127.7403,127.8085,6929.0
2023-07-07 14:40:00,131.28,131.38,131.27,131.38,10877.0,127.8182,127.9156,127.8085,127.9156,10877.0
2023-07-07 14:45:00,131.36,131.43,131.35,131.4,8495.0,127.8961,127.9642,127.8864,127.935,8495.0
2023-07-07 14:50:00,131.37,131.51,131.35,131.42,18567.0,127.9058,128.0421,127.8864,127.9545,18567.0
2023-07-07 14:55:00,131.42,131.47,131.32,131.43,18057.0,127.9545,128.0032,127.8571,127.9642,18057.0
2023-07-07 15:00:00,131.43,131.53,131.41,131.46,10466.0,127.9642,128.0616,127.9448,127.9935,10466.0
2023-07-07 15:05:00,131.47,131.55,131.44,131.46,9661.0,128.0032,128.0811,127.974,127.9935,9661.0
2023-07-07 15:10:00,131.44,131.47,131.34,131.42,7927.0,127.974,128.0032,127.8766,127.9545,7927.0
2023-07-07 15:15:00,131.41,131.43,131.28,131.31,12860.0,127.9448,127.9642,127.8182,127.8474,12860.0
2023-07-07 15:20:00,131.31,131.31,131.18,131.19,8067.0,127.8474,127.8474,127.7208,127.7306,8067.0
2023-07-07 15:25:00,131.21,131.35,131.21,131.34,9915.0,127.75,127.8864,127.75,127.8766,9915.0
2023-07-07 15:30:00,131.34,131.39,131.27,131.36,11862.0,127.8766,127.9253,127.8085,127.8961,11862.0
2023-07-07 15:35:00,131.36,131.37,131.25,131.32,18779.0,127.8961,127.9058,127.789,127.8571,18779.0
2023-07-07 15:40:00,131.3,131.3,131.2,131.29,12768.0,127.8377,127.8377,127.7403,127.8279,12768.0
2023-07-07 15:45:00,131.28,131.31,131.09,131.1,20863.0,127.8182,127.8474,127.6332,127.6429,20863.0
2023-07-07 15:50:00,131.08,131.33,130.98,131.23,38999.0,127.6235,127.8669,127.5261,127.7695,38999.0
2023-07-07 15:55:00,131.22,131.28,131.15,131.26,88789.0,127.7598,127.8182,127.6916,127.7987,88789.0
2023-07-10 09:30:00,131.35,131.98,131.35,131.91,24022.0,127.8864,128.4997,127.8864,128.4316,24022.0
2023-07-10 09:35:00,131.79,131.85,131.33,131.33,6991.0,128.3148,128.3732,127.8669,127.8669,6991.0
2023-07-10 09:40:00,131.37,131.6,131.15,131.16,6050.0,127.9058,128.1298,127.6916,127.7014,6050.0
2023-07-10 09:45:00,131.06,131.3,131.06,131.22,7206.0,127.604,127.8377,127.604,127.7598,7206.0
2023-07-10 09:50:00,131.18,131.5,131.05,131.43,14298.0,127.7208,128.0324,127.5943,127.9642,14298.0
2023-07-10 09:55:00,131.48,131.75,131.48,131.56,6381.0,128.0129,128.2758,128.0129,128.0908,6381.0
2023-07-10 10:00:00,131.53,131.91,131.53,131.91,8191.0,128.0616,128.4316,128.0616,128.4316,8191.0
2023-07-10 10:05:00,131.91,131.96,131.72,131.74,6199.0,128.4316,128.4803,128.2466,128.2661,6199.0
2023-07-10 10:10:00,131.73,131.79,131.55,131.64,3747.0,128.2563,128.3148,128.0811,128.1687,3747.0
2023-07-10 10:15:00,131.62,131.64,131.29,131.32,6843.0,128.1492,128.1687,127.8279,127.8571,6843.0
2023-07-10 10:20:00,131.34,131.34,131.09,131.1,4517.0,127.8766,127.8766,127.6332,127.6429,4517.0
2023-07-10 10:25:00,131.14,131.26,131.1,131.11,4683.0,127.6819,127.7987,127.6429,127.6527,4683.0
2023-07-10 10:30:00,131.1,131.11,130.97,131.01,19494.0,127.6429,127.6527,127.5164,127.5553,19494.0
2023-07-10 10:35:00,130.98,131.18,130.97,131.09,11674.0,127.5261,127.7208,127.5164,127.6332,11674.0
2023-07-10 10:40:00,131.09,131.11,130.95,131.11,5537.0,127.6332,127.6527,127.4969,127.6527,5537.0
2023-07-10 10:45:00,131.09,131.11,130.92,130.98,17007.0,127.6332,127.6527,127.4677,127.5261,17007.0
2023-07-10 10:50:00,131.01,131.16,131.01,131.11,10730.0,127.5553,127.7014,127.5553,127.6527,10730.0
2023-07-10 10:55:00,131.09,131.11,130.96,131.03,12066.0,127.6332,127.6527,127.5066,127.5748,12066.0
2023-07-10 11:00:00,131.02,131.05,130.89,130.94,15152.0,127.5651,127.5943,127.4385,127.4872,15152.0
2023-07-10 11:05:00,130.94,130.95,130.69,130.72,15113.0,127.4872,127.4969,127.2438,127.273,15113.0
2023-07-10 11:10:00,130.72,130.72,130.38,130.4,7896.0,127.273,127.273,126.9419,126.9614,7896.0
2023-07-10 11:15:00,130.36,130.38,130.2,130.28,11902.0,126.9225,126.9419,126.7667,126.8446,11902.0
2023-07-10 11:20:00,130.28,130.3,130.13,130.24,11146.0,126.8446,126.864,126.6985,126.8056,11146.0
2023-07-10 11:25:00,130.24,130.26,130.02,130.09,14895.0,126.8056,126.8251,126.5914,126.6596,14895.0
2023-07-10 11:30:00,130.09,130.12,130.03,130.03,9426.0,126.6596,126.6888,126.6012,126.6012,9426.0
2023-07-10 11:35:00,130.03,130.29,130.03,130.23,21622.0,126.6012,126.8543,126.6012,126.7959,21622.0
2023-07-10 11:40:00,130.25,130.45,130.25,130.34,10875.0,126.8154,127.0101,126.8154,126.903,10875.0
2023-07-10 11:45:00,130.34,130.38,130.29,130.34,3713.0,126.903,126.9419,126.8543,126.903,3713.0
2023-07-10 11:50:00,130.34,130.55,130.32,130.48,6705.0,126.903,127.1074,126.8835,127.0393,6705.0
2023-07-10 11:55:00,130.52,130.65,130.49,130.61,5560.0,127.0782,127.2048,127.049,127.1659,5560.0
2023-07-10 12:00:00,130.62,130.62,130.48,130.58,4019.0,127.1756,127.1756,127.0393,127.1367,4019.0
2023-07-10 12:05:00,130.58,130.7,130.54,130.54,4134.0,127.1367,127.2535,127.0977,127.0977,4134.0
2023-07-10 12:10:00,130.57,130.73,130.57,130.73,3448.0,127.1269,127.2827,127.1269,127.2827,3448.0
2023-07-10 12:15:00,130.73,130.91,130.71,130.89,3113.0,127.2827,127.458,127.2632,127.4385,3113.0
2023-07-10 12:20:00,130.93,131.06,130.89,131.0,9592.0,127.4774,127.604,127.4385,127.5456,9592.0
2023-07-10 12:25:00,131.0,131.08,130.94,130.98,4822.0,127.5456,127.6235,127.4872,127.5261,4822.0
2023-07-10 12:30:00,131.0,131.05,130.95,131.02,3969.0,127.5456,127.5943,127.4969,127.5651,3969.0
2023-07-10 12:35:00,131.0,131.0,130.93,130.95,2969.0,127.5456,127.5456,127.4774,127.4969,2969.0
2023-07-10 12:40:00,130.95,131.0,130.92,130.95,2438.0,127.4969,127.5456,127.4677,127.4969,2438.0
2023-07-10 12:45:00,131.01,131.08,130.99,131.08,4176.0,127.5553,127.6235,127.5358,127.6235,4176.0
2023-07-10 12:50:00,131.08,131.08,130.89,130.94,5660.0,127.6235,127.6235,127.4385,127.4872,5660.0
2023-07-10 12:55:00,130.94,130.95,130.87,130.92,4167.0,127.4872,127.4969,127.419,127.4677,4167.0
2023-07-10 13:00:00,130.93,131.08,130.93,131.02,8236.0,127.4774,127.6235,127.4774,127.5651,8236.0
2023-07-10 13:05:00,131.04,131.11,131.04,131.1,5320.0,127.5845,127.6527,127.5845,127.6429,5320.0
2023-07-10 13:10:00,131.11,131.25,131.08,131.17,4596.0,127.6527,127.789,127.6235,127.7111,4596.0
2023-07-10 13:15:00,131.17,131.19,131.13,131.17,4252.0,127.7111,127.7306,127.6722,127.7111,4252.0
2023-07-10 13:20:00,131.15,131.24,131.11,131.24,6887.0,127.6916,127.7793,127.6527,127.7793,6887.0
2023-07-10 13:25:00,131.21,131.21,130.95,130.97,6899.0,127.75,127.75,127.4969,127.5164,6899.0
2023-07-10 13:30:00,130.99,131.02,130.92,131.0,3383.0,127.5358,127.5651,127.4677,127.5456,3383.0
2023-07-10 13:35:00,131.0,131.04,130.97,131.0,8668.0,127.5456,127.5845,127.5164,127.5456,8668.0
2023-07-10 13:40:00,131.0,131.1,131.0,131.06,5783.0,127.5456,127.6429,127.5456,127.604,5783.0
2023-07-10 13:45:00,131.09,131.14,131.04,131.04,4843.0,127.6332,127.6819,127.5845,127.5845,4843.0
2023-07-10 13:50:00,131.05,131.1,131.01,131.08,4900.0,127.5943,127.6429,127.5553,127.6235,4900.0
2023-07-10 13:55:00,131.11,131.13,131.06,131.09,4086.0,127.6527,127.6722,127.604,127.6332,4086.0
2023-07-10 14:00:00,131.08,131.1,130.92,130.93,10743.0,127.6235,127.6429,127.4677,127.4774,10743.0
2023-07-10 14:05:00,130.95,131.01,130.92,131.01,5901.0,127.4969,127.5553,127.4677,127.5553,5901.0
2023-07-10 14:10:00,131.0,131.03,130.94,131.01,8946.0,127.5456,127.5748,127.4872,127.5553,8946.0
2023-07-10 14:15:00,131.02,131.1,130.92,130.94,16403.0,127.5651,127.6429,127.4677,127.4872,16403.0
2023-07-10 14:20:00,130.96,130.96,130.87,130.9,6474.0,127.5066,127.5066,127.419,127.4482,6474.0
2023-07-10 14:25:00,130.89,130.95,130.88,130.94,3819.0,127.4385,127.4969,127.4287,127.4872,3819.0
2023-07-10 14:30:00,130.92,130.95,130.87,130.91,4950.0,127.4677,127.4969,127.419,127.458,4950.0
2023-07-10 14:35:00,130.9,130.9,130.78,130.8,6163.0,127.4482,127.4482,127.3314,127.3509,6163.0
2023-07-10 14:40:00,130.8,130.84,130.75,130.75,7738.0,127.3509,127.3898,127.3022,127.3022,7738.0
2023-07-10 14:45:00,130.76,130.76,130.62,130.63,4413.0,127.3119,127.3119,127.1756,127.1853,4413.0
2023-07-10 14:50:00,130.63,130.76,130.62,130.75,10134.0,127.1853,127.3119,127.1756,127.3022,10134.0
2023-07-10 14:55:00,130.76,130.85,130.74,130.8,11464.0,127.3119,127.3995,127.2924,127.3509,11464.0
2023-07-10 15:00:00,130.8,130.8,130.7,130.78,6352.0,127.3509,127.3509,127.2535,127.3314,6352.0
2023-07-10 15:05:00,130.78,130.8,130.64,130.69,10438.0,127.3314,127.3509,127.1951,127.2438,10438.0
2023-07-10 15:10:00,130.68,130.76,130.6,130.72,11390.0,127.234,127.3119,127.1561,127.273,11390.0
2023-07-10 15:15:00,130.75,130.78,130.67,130.7,4873.0,127.3022,127.3314,127.2243,127.2535,4873.0
2023-07-10 15:20:00,130.72,130.76,130.67,130.71,9385.0,127.273,127.3119,127.2243,127.2632,9385.0
2023-07-10 15:25:00,130.74,130.85,130.73,130.77,9620.0,127.2924,127.3995,127.2827,127.3216,9620.0
2023-07-10 15:30:00,130.77,130.77,130.7,130.75,7917.0,127.3216,127.3216,127.2535,127.3022,7917.0
2023-07-10 15:35:00,130.74,130.87,130.7,130.87,10946.0,127.2924,127.419,127.2535,127.419,10946.0
2023-07-10 15:40:00,130.89,130.94,130.79,130.84,23143.0,127.4385,127.4872,127.3411,127.3898,23143.0
2023-07-10 15:45:00,130.83,130.92,130.77,130.92,27474.0,127.3801,127.4677,127.3216,127.4677,27474.0
2023-07-10 15:50:00,130.91,131.03,130.84,131.0,36887.0,127.458,127.5748,127.3898,127.5456,36887.0
2023-07-10 15:55:00,131.01,131.08,130.77,131.08,122949.0,127.5553,127.6235,127.3216,127.6235,122949.0
2023-07-11 09:30:00,131.38,131.6,131.36,131.6,16616.0,127.9156,128.1298,127.8961,128.1298,16616.0
2023-07-11 09:35:00,131.71,131.91,131.44,131.73,5591.0,128.2369,128.4316,127.974,128.2563,5591.0
2023-07-11 09:40:00,131.65,131.87,131.62,131.62,5320.0,128.1784,128.3926,128.1492,128.1492,5320.0
2023-07-11 09:45:00,131.68,132.0,131.66,132.0,6754.0,128.2077,128.5192,128.1882,128.5192,6754.0
2023-07-11 09:50:00,132.02,132.02,131.53,131.57,7095.0,128.5387,128.5387,128.0616,128.1006,7095.0
2023-07-11 09:55:00,131.59,132.05,131.58,131.99,5296.0,128.12,128.5679,128.1103,128.5095,5296.0
2023-07-11 10:00:00,132.13,132.16,131.84,131.91,10396.0,128.6458,128.675,128.3634,128.4316,10396.0
2023-07-11 10:05:00,131.84,132.04,131.82,132.04,9024.0,128.3634,128.5582,128.344,128.5582,9024.0
2023-07-11 10:10:00,131.98,132.15,131.78,132.09,9135.0,128.4997,128.6653,128.305,128.6068,9135.0
2023-07-11 10:15:00,132.12,132.18,131.92,132.14,7278.0,128.636,128.6945,128.4413,128.6555,7278.0
2023-07-11 10:20:00,132.06,132.07,131.79,131.87,7644.0,128.5776,128.5874,128.3148,128.3926,7644.0
2023-07-11 10:25:00,131.85,131.93,131.76,131.89,9573.0,128.3732,128.4511,128.2855,128.4121,9573.0
2023-07-11 10:30:00,131.87,131.88,131.64,131.64,11775.0,128.3926,128.4024,128.1687,128.1687,11775.0
2023-07-11 10:35:00,131.67,131.82,131.58,131.72,9906.0,128.1979,128.344,128.1103,128.2466,9906.0
2023-07-11 10:40:00,131.72,131.78,131.65,131.67,16665.0,128.2466,128.305,128.1784,128.1979,16665.0
2023-07-11 10:45:00,131.64,131.79,131.57,131.79,9439.0,128.1687,128.3148,128.1006,128.3148,9439.0
2023-07-11 10:50:00,131.75,131.93,131.74,131.83,4584.0,128.2758,128.4511,128.2661,128.3537,4584.0
2023-07-11 10:55:00,131.82,132.01,131.76,131.98,9377.0,128.344,128.529,128.2855,128.4997,9377.0
2023-07-11 11:00:00,132.02,132.05,131.96,131.98,13433.0,128.5387,128.5679,128.4803,128.4997,13433.0
2023-07-11 11:05:00,131.99,132.02,131.91,131.98,9654.0,128.5095,128.5387,128.4316,128.4997,9654.0
2023-07-11 11:10:00,131.99,132.19,131.95,132.18,8197.0,128.5095,128.7042,128.4705,128.6945,8197.0
2023-07-11 11:15:00,132.19,132.19,132.09,132.13,16814.0,128.7042,128.7042,128.6068,128.6458,16814.0
2023-07-11 11:20:00,132.11,132.13,131.98,132.0,11466.0,128.6263,128.6458,128.4997,128.5192,11466.0
2023-07-11 11:25:00,132.0,132.18,131.99,132.11,12581.0,128.5192,128.6945,128.5095,128.6263,12581.0
2023-07-11 11:30:00,132.1,132.14,132.07,132.1,19121.0,128.6166,128.6555,128.5874,128.6166,19121.0
2023-07-11 11:35:00,132.11,132.13,131.99,132.1,8817.0,128.6263,128.6458,128.5095,128.6166,8817.0
2023-07-11 11:40:00,132.1,132.24,132.08,132.19,13623.0,128.6166,128.7529,128.5971,128.7042,13623.0
2023-07-11 11:45:00,132.19,132.19,132.07,132.11,4898.0,128.7042,128.7042,128.5874,128.6263,4898.0
2023-07-11 11:50:00,132.11,132.11,131.94,131.99,6247.0,128.6263,128.6263,128.4608,128.5095,6247.0
2023-07-11 11:55:00,132.0,132.04,131.99,132.0,3344.0,128.5192,128.5582,128.5095,128.5192,3344.0
2023-07-11 12:00:00,132.0,132.04,131.96,132.02,4913.0,128.5192,128.5582,128.4803,128.5387,4913.0
2023-07-11 12:05:00,132.01,132.03,131.85,131.88,12174.0,128.529,128.5484,128.3732,128.4024,12174.0
2023-07-11 12:10:00,131.88,131.96,131.88,131.92,7573.0,128.4024,128.4803,128.4024,128.4413,7573.0
2023-07-11 12:15:00,131.91,132.01,131.91,131.96,6175.0,128.4316,128.529,128.4316,128.4803,6175.0
2023-07-11 12:20:00,131.94,131.95,131.88,131.9,6003.0,128.4608,128.4705,128.4024,128.4219,6003.0
2023-07-11 12:25:00,131.91,131.96,131.78,131.91,6572.0,128.4316,128.4803,128.305,128.4316,6572.0
2023-07-11 12:30:00,131.88,131.9,131.82,131.87,3198.0,128.4024,128.4219,128.344,128.3926,3198.0
2023-07-11 12:35:00,131.85,131.91,131.85,131.9,3881.0,128.3732,128.4316,128.3732,128.4219,3881.0
2023-07-11 12:40:00,131.9,132.15,131.9,132.14,8131.0,128.4219,128.6653,128.4219,128.6555,8131.0
2023-07-11 12:45:00,132.14,132.32,132.11,132.31,5801.0,128.6555,128.8308,128.6263,128.821,5801.0
2023-07-11 12:50:00,132.33,132.44,132.33,132.44,5628.0,128.8405,128.9476,128.8405,128.9476,5628.0
2023-07-11 12:55:00,132.44,132.52,132.44,132.5,6583.0,128.9476,129.0255,128.9476,129.006,6583.0
2023-07-11 13:00:00,132.49,132.54,132.42,132.44,9709.0,128.9963,129.045,128.9281,128.9476,9709.0
2023-07-11 13:05:00,132.45,132.48,132.42,132.42,3386.0,128.9573,128.9866,128.9281,128.9281,3386.0
2023-07-11 13:10:00,132.42,132.45,132.41,132.45,3996.0,128.9281,128.9573,128.9184,128.9573,3996.0
2023-07-11 13:15:00,132.45,132.45,132.34,132.38,7680.0,128.9573,128.9573,128.8502,128.8892,7680.0
2023-07-11 13:20:00,132.36,132.43,132.35,132.4,2753.0,128.8697,128.9379,128.86,128.9087,2753.0
2023-07-11 13:25:00,132.36,132.39,132.35,132.38,4164.0,128.8697,128.8989,128.86,128.8892,4164.0
2023-07-11 13:30:00,132.39,132.52,132.34,132.47,13504.0,128.8989,129.0255,128.8502,128.9768,13504.0
2023-07-11 13:35:00,132.46,132.52,132.37,132.5,17558.0,128.9671,129.0255,128.8795,129.006,17558.0
2023-07-11 13:40:00,132.5,132.52,132.46,132.47,7190.0,129.006,129.0255,128.9671,128.9768,7190.0
2023-07-11 13:45:00,132.48,132.55,132.45,132.55,6646.0,128.9866,129.0547,128.9573,129.0547,6646.0
2023-07-11 13:50:00,132.55,132.6,132.54,132.57,6952.0,129.0547,129.1034,129.045,129.0742,6952.0
2023-07-11 13:55:00,132.57,132.67,132.54,132.63,11050.0,129.0742,129.1715,129.045,129.1326,11050.0
2023-07-11 14:00:00,132.61,132.67,132.6,132.65,10517.0,129.1131,129.1715,129.1034,129.1521,10517.0
2023-07-11 14:05:00,132.63,132.75,132.6,132.74,22696.0,129.1326,129.2494,129.1034,129.2397,22696.0
2023-07-11 14:10:00,132.72,132.73,132.56,132.58,24107.0,129.2202,129.23,129.0644,129.0839,24107.0
2023-07-11 14:15:00,132.56,132.57,132.41,132.44,8926.0,129.0644,129.0742,128.9184,128.9476,8926.0
2023-07-11 14:20:00,132.42,132.44,132.39,132.41,4240.0,128.9281,128.9476,128.8989,128.9184,4240.0
2023-07-11 14:25:00,132.42,132.43,132.28,132.39,31511.0,128.9281,128.9379,128.7918,128.8989,31511.0
2023-07-11 14:30:00,132.41,132.59,132.37,132.38,61212.0,128.9184,129.0937,128.8795,128.8892,61212.0
2023-07-11 14:35:00,132.33,132.34,132.25,132.26,11000.0,128.8405,128.8502,128.7626,128.7724,11000.0
2023-07-11 14:40:00,132.25,132.47,132.25,132.47,8455.0,128.7626,128.9768,128.7626,128.9768,8455.0
2023-07-11 14:45:00,132.47,132.49,132.41,132.47,4794.0,128.9768,128.9963,128.9184,128.9768,4794.0
2023-07-11 14:50:00,132.5,132.53,132.36,132.36,6158.0,129.006,129.0352,128.8697,128.8697,6158.0
2023-07-11 14:55:00,132.37,132.46,132.35,132.45,8551.0,128.8795,128.9671,128.86,128.9573,8551.0
2023-07-11 15:00:00,132.47,132.5,132.32,132.36,16820.0,128.9768,129.006,128.8308,128.8697,16820.0
2023-07-11 15:05:00,132.34,132.34,132.24,132.27,10542.0,128.8502,128.8502,128.7529,128.7821,10542.0
2023-07-11 15:10:00,132.26,132.28,132.23,132.24,7598.0,128.7724,128.7918,128.7431,128.7529,7598.0
2023-07-11 15:15:00,132.23,132.26,132.2,132.25,13348.0,128.7431,128.7724,128.7139,128.7626,13348.0
2023-07-11 15:20:00,132.25,132.27,132.19,132.25,14245.0,128.7626,128.7821,128.7042,128.7626,14245.0
2023-07-11 15:25:00,132.26,132.32,132.23,132.28,15483.0,128.7724,128.8308,128.7431,128.7918,15483.0
2023-07-11 15:30:00,132.27,132.32,132.22,132.25,21979.0,128.7821,128.8308,128.7334,128.7626,21979.0
2023-07-11 15:35:00,132.24,132.32,132.2,132.22,17495.0,128.7529,128.8308,128.7139,128.7334,17495.0
2023-07-11 15:40:00,132.22,132.28,132.21,132.26,22546.0,128.7334,128.7918,128.7237,128.7724,22546.0
2023-07-11 15:45:00,132.28,132.4,132.25,132.38,59794.0,128.7918,128.9087,128.7626,128.8892,59794.0
2023-07-11 15:50:00,132.39,132.46,132.25,132.28,92737.0,128.8989,128.9671,128.7626,128.7918,92737.0
2023-07-11 15:55:00,132.32,132.33,132.15,132.16,164208.0,128.8308,128.8405,128.6653,128.675,164208.0
2023-07-12 09:30:00,132.9,133.15,132.81,133.0,35077.0,129.3955,129.6389,129.3079,129.4928,35077.0
2023-07-12 09:35:00,133.0,133.9,133.0,133.65,28149.0,129.4928,130.3691,129.4928,130.1257,28149.0
2023-07-12 09:40:00,133.63,133.71,133.36,133.7,21322.0,130.1062,130.1841,129.8434,130.1744,21322.0
2023-07-12 09:45:00,133.69,134.06,133.65,134.0,29952.0,130.1646,130.5249,130.1257,130.4665,29952.0
2023-07-12 09:50:00,134.01,134.02,133.19,133.45,9437.0,130.4762,130.4859,129.6778,129.931,9437.0
2023-07-12 09:55:00,133.51,133.57,133.19,133.19,10741.0,129.9894,130.0478,129.6778,129.6778,10741.0
2023-07-12 10:00:00,133.16,133.23,132.88,133.08,25194.0,129.6486,129.7168,129.376,129.5707,25194.0
2023-07-12 10:05:00,133.09,133.2,132.89,132.91,16493.0,129.5805,129.6876,129.3857,129.4052,16493.0
2023-07-12 10:10:00,132.84,132.99,132.84,132.89,11497.0,129.3371,129.4831,129.3371,129.3857,11497.0
2023-07-12 10:15:00,132.89,132.89,132.7,132.71,12000.0,129.3857,129.3857,129.2008,129.2105,12000.0
2023-07-12 10:20:00,132.66,132.76,132.66,132.68,10952.0,129.1618,129.2592,129.1618,129.1813,10952.0
2023-07-12 10:25:00,132.68,132.85,132.67,132.81,5891.0,129.1813,129.3468,129.1715,129.3079,5891.0
2023-07-12 10:30:00,132.82,132.88,132.75,132.8,8640.0,129.3176,129.376,129.2494,129.2981,8640.0
2023-07-12 10:35:00,132.81,132.93,132.71,132.71,12512.0,129.3079,129.4247,129.2105,129.2105,12512.0
2023-07-12 10:40:00,132.69,132.74,132.61,132.66,9657.0,129.191,129.2397,129.1131,129.1618,9657.0
2023-07-12 10:45:00,132.68,132.68,132.58,132.65,5789.0,129.1813,129.1813,129.0839,129.1521,5789.0
2023-07-12 10:50:00,132.66,132.89,132.62,132.89,12376.0,129.1618,129.3857,129.1229,129.3857,12376.0
2023-07-12 10:55:00,132.88,132.96,132.8,132.85,17061.0,129.376,129.4539,129.2981,129.3468,17061.0
2023-07-12 11:00:00,132.85,132.87,132.63,132.64,8243.0,129.3468,129.3663,129.1326,129.1423,8243.0
2023-07-12 11:05:00,132.7,132.76,132.63,132.67,8445.0,129.2008,129.2592,129.1326,129.1715,8445.0
2023-07-12 11:10:00,132.68,132.8,132.62,132.74,11306.0,129.1813,129.2981,129.1229,129.2397,11306.0
2023-07-12 11:15:00,132.71,132.76,132.65,132.76,8117.0,129.2105,129.2592,129.1521,129.2592,8117.0
2023-07-12 11:20:00,132.78,133.07,132.77,133.03,21910.0,129.2786,129.561,129.2689,129.5221,21910.0
2023-07-12 11:25:00,133.0,133.02,132.8,132.82,11426.0,129.4928,129.5123,129.2981,129.3176,11426.0
2023-07-12 11:30:00,132.75,132.76,132.46,132.46,11150.0,129.2494,129.2592,128.9671,128.9671,11150.0
2023-07-12 11:35:00,132.46,132.54,132.38,132.49,18728.0,128.9671,129.045,128.8892,128.9963,18728.0
2023-07-12 11:40:00,132.51,132.65,132.3,132.6,10827.0,129.0158,129.1521,128.8113,129.1034,10827.0
2023-07-12 11:45:00,132.59,132.66,132.53,132.59,4617.0,129.0937,129.1618,129.0352,129.0937,4617.0
2023-07-12 11:50:00,132.57,132.71,132.48,132.48,14277.0,129.0742,129.2105,128.9866,128.9866,14277.0
2023-07-12 11:55:00,132.47,132.48,132.24,132.24,12546.0,128.9768,128.9866,128.7529,128.7529,12546.0
2023-07-12 12:00:00,132.26,132.33,132.19,132.22,9595.0,128.7724,128.8405,128.7042,128.7334,9595.0
2023-07-12 12:05:00,132.23,132.32,132.07,132.08,10186.0,128.7431,128.8308,128.5874,128.5971,10186.0
2023-07-12 12:10:00,132.06,132.22,132.06,132.2,10752.0,128.5776,128.7334,128.5776,128.7139,10752.0
2023-07-12 12:15:00,132.22,132.23,131.84,131.84,9546.0,128.7334,128.7431,128.3634,128.3634,9546.0
2023-07-12 12:20:00,131.83,131.84,131.74,131.81,16974.0,128.3537,128.3634,128.2661,128.3342,16974.0
2023-07-12 12:25:00,131.83,132.0,131.8,132.0,15021.0,128.3537,128.5192,128.3245,128.5192,15021.0
2023-07-12 12:30:00,132.02,132.12,131.96,132.09,16753.0,128.5387,128.636,128.4803,128.6068,16753.0
2023-07-12 12:35:00,132.08,132.1,132.02,132.06,7718.0,128.5971,128.6166,128.5387,128.5776,7718.0
2023-07-12 12:40:00,132.07,132.17,132.07,132.08,23157.0,128.5874,128.6847,128.5874,128.5971,23157.0
2023-07-12 12:45:00,132.09,132.12,132.04,132.11,25406.0,128.6068,128.636,128.5582,128.6263,25406.0
2023-07-12 12:50:00,132.11,132.23,132.05,132.13,23807.0,128.6263,128.7431,128.5679,128.6458,23807.0
2023-07-12 12:55:00,132.16,132.25,132.02,132.06,8379.0,128.675,128.7626,128.5387,128.5776,8379.0
2023-07-12 13:00:00,132.06,132.1,132.02,132.05,6237.0,128.5776,128.6166,128.5387,128.5679,6237.0
2023-07-12 13:05:00,132.06,132.15,132.04,132.11,25793.0,128.5776,128.6653,128.5582,128.6263,25793.0
2023-07-12 13:10:00,132.12,132.21,132.09,132.19,6649.0,128.636,128.7237,128.6068,128.7042,6649.0
2023-07-12 13:15:00,132.2,132.24,132.17,132.22,9981.0,128.7139,128.7529,128.6847,128.7334,9981.0
2023-07-12 13:20:00,132.22,132.23,132.08,132.15,7203.0,128.7334,128.7431,128.5971,128.6653,7203.0
2023-07-12 13:25:00,132.15,132.19,132.12,132.15,7055.0,128.6653,128.7042,128.636,128.6653,7055.0
2023-07-12 13:30:00,132.12,132.21,132.09,132.15,6615.0,128.636,128.7237,128.6068,128.6653,6615.0
2023-07-12 13:35:00,132.16,132.2,132.14,132.16,7680.0,128.675,128.7139,128.6555,128.675,7680.0
2023-07-12 13:40:00,132.17,132.2,132.16,132.19,6537.0,128.6847,128.7139,128.675,128.7042,6537.0
2023-07-12 13:45:00,132.2,132.2,132.05,132.06,8958.0,128.7139,128.7139,128.5679,128.5776,8958.0
2023-07-12 13:50:00,132.06,132.22,132.06,132.19,12950.0,128.5776,128.7334,128.5776,128.7042,12950.0
2023-07-12 13:55:00,132.18,132.2,132.11,132.17,5558.0,128.6945,128.7139,128.6263,128.6847,5558.0
2023-07-12 14:00:00,132.14,132.18,132.06,132.07,6051.0,128.6555,128.6945,128.5776,128.5874,6051.0
2023-07-12 14:05:00,132.08,132.16,132.07,132.1,11139.0,128.5971,128.675,128.5874,128.6166,11139.0
2023-07-12 14:10:00,132.12,132.16,132.11,132.15,7356.0,128.636,128.675,128.6263,128.6653,7356.0
2023-07-12 14:15:00,132.15,132.21,132.13,132.15,10086.0,128.6653,128.7237,128.6458,128.6653,10086.0
2023-07-12 14:20:00,132.16,132.2,132.16,132.17,10337.0,128.675,128.7139,128.675,128.6847,10337.0
2023-07-12 14:25:00,132.17,132.21,132.08,132.15,14031.0,128.6847,128.7237,128.5971,128.6653,14031.0
2023-07-12 14:30:00,132.15,132.19,132.13,132.19,9685.0,128.6653,128.7042,128.6458,128.7042,9685.0
2023-07-12 14:35:00,132.19,132.21,132.15,132.15,9028.0,128.7042,128.7237,128.6653,128.6653,9028.0
2023-07-12 14:40:00,132.15,132.21,132.1,132.2,8702.0,128.6653,128.7237,128.6166,128.7139,8702.0
2023-07-12 14:45:00,132.18,132.19,132.12,132.15,7887.0,128.6945,128.7042,128.636,128.6653,7887.0
2023-07-12 14:50:00,132.15,132.16,132.06,132.08,12691.0,128.6653,128.675,128.5776,128.5971,12691.0
2023-07-12 14:55:00,132.07,132.11,132.02,132.02,13379.0,128.5874,128.6263,128.5387,128.5387,13379.0
2023-07-12 15:00:00,132.03,132.04,131.85,131.87,18865.0,128.5484,128.5582,128.3732,128.3926,18865.0
2023-07-12 15:05:00,131.87,131.93,131.85,131.92,12387.0,128.3926,128.4511,128.3732,128.4413,12387.0
2023-07-12 15:10:00,131.91,131.95,131.84,131.94,11141.0,128.4316,128.4705,128.3634,128.4608,11141.0
2023-07-12 15:15:00,131.96,131.96,131.73,131.73,14969.0,128.4803,128.4803,128.2563,128.2563,14969.0
2023-07-12 15:20:00,131.7,131.73,131.53,131.54,30659.0,128.2271,128.2563,128.0616,128.0713,30659.0
2023-07-12 15:25:00,131.5,131.67,131.48,131.65,41029.0,128.0324,128.1979,128.0129,128.1784,41029.0
2023-07-12 15:30:00,131.65,131.78,131.63,131.72,48221.0,128.1784,128.305,128.159,128.2466,48221.0
2023-07-12 15:35:00,131.74,131.81,131.72,131.76,21877.0,128.2661,128.3342,128.2466,128.2855,21877.0
2023-07-12 15:40:00,131.77,131.96,131.77,131.92,33335.0,128.2953,128.4803,128.2953,128.4413,33335.0
2023-07-12 15:45:00,131.93,132.06,131.93,131.98,41085.0,128.4511,128.5776,128.4511,128.4997,41085.0
2023-07-12 15:50:00,131.99,132.08,131.91,132.07,77225.0,128.5095,128.5971,128.4316,128.5874,77225.0
2023-07-12 15:55:00,132.07,132.15,131.75,132.15,233914.0,128.5874,128.6653,128.2758,128.6653,233914.0
2023-07-13 09:30:00,122.5,124.99,119.7,122.09,314386.0,119.2697,121.6941,116.5436,118.8705,314386.0
2023-07-13 09:35:00,121.65,122.45,119.97,121.5,173036.0,118.4421,119.221,116.8064,118.2961,173036.0
2023-07-13 09:40:00,121.58,121.81,120.8,121.71,114629.0,118.374,118.5979,117.6146,118.5006,114629.0
2023-07-13 09:45:00,121.63,122.01,121.22,121.22,220263.0,118.4227,118.7926,118.0235,118.0235,220263.0
2023-07-13 09:50:00,121.16,121.56,120.45,120.59,169050.0,117.9651,118.3545,117.2738,117.4101,169050.0
2023-07-13 09:55:00,120.61,121.1,120.37,121.0,95662.0,117.4296,117.9066,117.1959,117.8093,95662.0
2023-07-13 10:00:00,121.04,121.14,120.41,120.5,135623.0,117.8482,117.9456,117.2348,117.3225,135623.0
2023-07-13 10:05:00,120.47,120.56,119.99,120.15,121821.0,117.2933,117.3809,116.8259,116.9817,121821.0
2023-07-13 10:10:00,120.15,120.35,119.83,120.0,103775.0,116.9817,117.1764,116.6701,116.8356,103775.0
2023-07-13 10:15:00,119.98,120.35,119.97,120.06,77460.0,116.8162,117.1764,116.8064,116.8941,77460.0
2023-07-13 10:20:00,120.1,120.1,118.95,119.46,176961.0,116.933,116.933,115.8133,116.3099,176961.0
2023-07-13 10:25:00,119.46,119.46,118.6,118.81,153244.0,116.3099,116.3099,115.4726,115.677,153244.0
2023-07-13 10:30:00,118.91,118.92,117.32,117.35,174391.0,115.7744,115.7841,114.2263,114.2555,174391.0
2023-07-13 10:35:00,117.37,117.52,116.5,116.79,223194.0,114.275,114.421,113.4279,113.7103,223194.0
2023-07-13 10:40:00,116.8,117.68,116.8,117.11,154833.0,113.72,114.5768,113.72,114.0219,154833.0
2023-07-13 10:45:00,117.13,117.75,117.11,117.26,189740.0,114.0413,114.645,114.0219,114.1679,189740.0
2023-07-13 10:50:00,117.23,117.33,116.85,116.98,153575.0,114.1387,114.2361,113.7687,113.8953,153575.0
2023-07-13 10:55:00,116.98,117.16,116.46,116.95,140511.0,113.8953,114.0705,113.389,113.8661,140511.0
2023-07-13 11:00:00,116.98,117.58,116.87,116.9,339296.0,113.8953,114.4795,113.7882,113.8174,339296.0
2023-07-13 11:05:00,116.99,117.04,116.37,116.44,103953.0,113.905,113.9537,113.3014,113.3695,103953.0
2023-07-13 11:10:00,116.44,117.19,116.43,117.05,118692.0,113.3695,114.0997,113.3598,113.9634,118692.0
2023-07-13 11:15:00,117.01,117.32,116.7,117.19,121873.0,113.9245,114.2263,113.6227,114.0997,121873.0
2023-07-13 11:20:00,117.16,117.34,116.76,116.91,226582.0,114.0705,114.2458,113.6811,113.8271,226582.0
2023-07-13 11:25:00,116.96,117.0,116.69,116.73,103923.0,113.8758,113.9148,113.6129,113.6519,103923.0
2023-07-13 11:30:00,116.71,116.73,116.17,116.32,210009.0,113.6324,113.6519,113.1066,113.2527,210009.0
2023-07-13 11:35:00,116.32,116.52,116.16,116.32,122497.0,113.2527,113.4474,113.0969,113.2527,122497.0
2023-07-13 11:40:00,116.32,116.36,115.68,115.73,94327.0,113.2527,113.2916,112.6296,112.6782,94327.0
2023-07-13 11:45:00,115.72,116.03,115.55,115.78,67980.0,112.6685,112.9703,112.503,112.7269,67980.0
2023-07-13 11:50:00,115.76,115.87,115.28,115.4,94285.0,112.7075,112.8146,112.2401,112.3569,94285.0
2023-07-13 11:55:00,115.4,115.54,115.04,115.06,101700.0,112.3569,112.4933,112.0064,112.0259,101700.0
2023-07-13 12:00:00,115.1,115.62,115.05,115.08,88142.0,112.0649,112.5711,112.0162,112.0454,88142.0
2023-07-13 12:05:00,115.07,115.25,114.75,115.25,337753.0,112.0357,112.2109,111.7241,112.2109,337753.0
2023-07-13 12:10:00,115.19,115.54,115.08,115.31,111201.0,112.1525,112.4933,112.0454,112.2693,111201.0
2023-07-13 12:15:00,115.3,115.32,114.95,115.11,98698.0,112.2596,112.2791,111.9188,112.0746,98698.0
2023-07-13 12:20:00,115.11,115.13,114.99,115.12,163457.0,112.0746,112.0941,111.9578,112.0843,163457.0
2023-07-13 12:25:00,115.12,115.46,115.0,115.02,88887.0,112.0843,112.4154,111.9675,111.987,88887.0
2023-07-13 12:30:00,115.04,115.22,114.99,115.11,125158.0,112.0064,112.1817,111.9578,112.0746,125158.0
2023-07-13 12:35:00,115.11,115.31,114.98,115.19,251411.0,112.0746,112.2693,111.948,112.1525,251411.0
2023-07-13 12:40:00,115.18,115.89,115.01,115.66,143163.0,112.1428,112.834,111.9772,112.6101,143163.0
2023-07-13 12:45:00,115.62,115.89,115.39,115.78,62279.0,112.5711,112.834,112.3472,112.7269,62279.0
2023-07-13 12:50:00,115.84,116.0,115.7,115.7,72354.0,112.7853,112.9411,112.649,112.649,72354.0
2023-07-13 12:55:00,115.68,115.71,115.44,115.66,50037.0,112.6296,112.6588,112.3959,112.6101,50037.0
2023-07-13 13:00:00,115.63,115.72,115.23,115.53,196620.0,112.5809,112.6685,112.1914,112.4835,196620.0
2023-07-13 13:05:00,115.54,115.61,115.3,115.5,61686.0,112.4933,112.5614,112.2596,112.4543,61686.0
2023-07-13 13:10:00,115.49,115.85,115.45,115.5,119238.0,112.4446,112.7951,112.4056,112.4543,119238.0
2023-07-13 13:15:00,115.52,115.78,115.43,115.78,70040.0,112.4738,112.7269,112.3862,112.7269,70040.0
2023-07-13 13:20:00,115.78,116.05,115.66,115.75,58820.0,112.7269,112.9898,112.6101,112.6977,58820.0
2023-07-13 13:25:00,115.71,115.92,115.45,115.53,479565.0,112.6588,112.8632,112.4056,112.4835,479565.0
2023-07-13 13:30:00,115.52,115.65,115.43,115.57,57946.0,112.4738,112.6004,112.3862,112.5225,57946.0
2023-07-13 13:35:00,115.57,115.75,115.48,115.57,83822.0,112.5225,112.6977,112.4348,112.5225,83822.0
2023-07-13 13:40:00,115.55,116.0,115.55,115.86,56608.0,112.503,112.9411,112.503,112.8048,56608.0
2023-07-13 13:45:00,115.88,116.32,115.82,115.97,92123.0,112.8243,113.2527,112.7659,112.9119,92123.0
2023-07-13 13:50:00,115.97,116.05,115.59,115.59,111936.0,112.9119,112.9898,112.5419,112.5419,111936.0
2023-07-13 13:55:00,115.59,115.78,115.54,115.59,78353.0,112.5419,112.7269,112.4933,112.5419,78353.0
2023-07-13 14:00:00,115.58,115.77,115.21,115.27,346968.0,112.5322,112.7172,112.172,112.2304,346968.0
2023-07-13 14:05:00,115.27,115.35,115.08,115.13,150703.0,112.2304,112.3083,112.0454,112.0941,150703.0
2023-07-13 14:10:00,115.11,115.59,115.08,115.36,67326.0,112.0746,112.5419,112.0454,112.318,67326.0
2023-07-13 14:15:00,115.35,115.6,115.3,115.55,174693.0,112.3083,112.5517,112.2596,112.503,174693.0
2023-07-13 14:20:00,115.56,115.74,115.56,115.72,82998.0,112.5127,112.688,112.5127,112.6685,82998.0
2023-07-13 14:25:00,115.71,115.85,115.5,115.6,79534.0,112.6588,112.7951,112.4543,112.5517,79534.0
2023-07-13 14:30:00,115.6,115.77,115.57,115.71,46847.0,112.5517,112.7172,112.5225,112.6588,46847.0
2023-07-13 14:35:00,115.71,115.74,115.6,115.66,43043.0,112.6588,112.688,112.5517,112.6101,43043.0
2023-07-13 14:40:00,115.66,115.79,115.6,115.72,58424.0,112.6101,112.7367,112.5517,112.6685,58424.0
2023-07-13 14:45:00,115.73,115.81,115.6,115.72,70831.0,112.6782,112.7561,112.5517,112.6685,70831.0
2023-07-13 14:50:00,115.73,115.91,115.68,115.78,48661.0,112.6782,112.8535,112.6296,112.7269,48661.0
2023-07-13 14:55:00,115.78,115.79,115.62,115.71,61603.0,112.7269,112.7367,112.5711,112.6588,61603.0
2023-07-13 15:00:00,115.71,115.75,115.62,115.71,62503.0,112.6588,112.6977,112.5711,112.6588,62503.0
2023-07-13 15:05:00,115.7,115.73,115.36,115.47,134947.0,112.649,112.6782,112.318,112.4251,134947.0
2023-07-13 15:10:00,115.46,115.58,115.42,115.58,120885.0,112.4154,112.5322,112.3764,112.5322,120885.0
2023-07-13 15:15:00,115.58,115.72,115.5,115.7,77620.0,112.5322,112.6685,112.4543,112.649,77620.0
2023-07-13 15:20:00,115.7,115.78,115.5,115.51,65991.0,112.649,112.7269,112.4543,112.464,65991.0
2023-07-13 15:25:00,115.51,115.51,115.22,115.34,144150.0,112.464,112.464,112.1817,112.2985,144150.0
2023-07-13 15:30:00,115.31,115.45,115.24,115.36,84958.0,112.2693,112.4056,112.2012,112.318,84958.0
2023-07-13 15:35:00,115.36,115.57,115.06,115.56,114681.0,112.318,112.5225,112.0259,112.5127,114681.0
2023-07-13 15:40:00,115.55,115.56,115.25,115.56,139290.0,112.503,112.5127,112.2109,112.5127,139290.0
2023-07-13 15:45:00,115.57,115.61,115.15,115.23,169312.0,112.5225,112.5614,112.1135,112.1914,169312.0
2023-07-13 15:50:00,115.24,115.27,114.69,114.82,434664.0,112.2012,112.2304,111.6657,111.7922,434664.0
2023-07-13 15:55:00,114.82,114.89,114.56,114.79,853151.0,111.7922,111.8604,111.5391,111.763,853151.0
2023-07-14 09:30:00,114.2,114.45,112.88,113.5,212322.0,111.1886,111.432,109.9034,110.5071,212322.0
2023-07-14 09:35:00,113.5,113.86,112.22,112.9,178499.0,110.5071,110.8576,109.2608,109.9229,178499.0
2023-07-14 09:40:00,112.81,113.03,112.01,112.75,175337.0,109.8352,110.0494,109.0563,109.7768,175337.0
2023-07-14 09:45:00,112.63,112.74,112.2,112.24,59255.0,109.66,109.7671,109.2413,109.2803,59255.0
2023-07-14 09:50:00,112.23,112.32,111.41,112.1,150093.0,109.2705,109.3582,108.4722,109.144,150093.0
2023-07-14 09:55:00,112.11,112.69,111.92,112.57,134368.0,109.1537,109.7184,108.9687,109.6016,134368.0
2023-07-14 10:00:00,112.56,113.1,112.43,112.66,194179.0,109.5918,110.1176,109.4653,109.6892,194179.0
2023-07-14 10:05:00,112.67,113.05,112.58,112.82,163065.0,109.6989,110.0689,109.6113,109.845,163065.0
2023-07-14 10:10:00,112.86,113.38,112.79,113.34,230295.0,109.8839,110.3902,109.8158,110.3513,230295.0
2023-07-14 10:15:00,113.3,114.09,113.26,113.8,129808.0,110.3123,111.0815,110.2734,110.7991,129808.0
2023-07-14 10:20:00,113.8,114.25,113.77,114.25,188156.0,110.7991,111.2373,110.7699,111.2373,188156.0
2023-07-14 10:25:00,114.21,114.65,113.99,114.14,172516.0,111.1983,111.6267,110.9841,111.1302,172516.0
2023-07-14 10:30:00,114.1,114.91,114.1,114.88,96969.0,111.0912,111.8799,111.0912,111.8507,96969.0
2023-07-14 10:35:00,114.86,115.3,114.81,115.2,155881.0,111.8312,112.2596,111.7825,112.1622,155881.0
2023-07-14 10:40:00,115.23,115.99,115.17,115.59,266137.0,112.1914,112.9314,112.133,112.5419,266137.0
2023-07-14 10:45:00,115.56,115.97,115.28,115.71,246093.0,112.5127,112.9119,112.2401,112.6588,246093.0
2023-07-14 10:50:00,115.7,116.28,115.56,116.1,416774.0,112.649,113.2137,112.5127,113.0385,416774.0
2023-07-14 10:55:00,116.15,116.23,116.0,116.11,48940.0,113.0872,113.1651,112.9411,113.0482,48940.0
2023-07-14 11:00:00,116.08,116.36,116.02,116.21,59154.0,113.019,113.2916,112.9606,113.1456,59154.0
2023-07-14 11:05:00,116.2,116.23,115.81,116.08,175205.0,113.1359,113.1651,112.7561,113.019,175205.0
2023-07-14 11:10:00,116.04,116.24,115.97,116.24,58025.0,112.9801,113.1748,112.9119,113.1748,58025.0
2023-07-14 11:15:00,116.23,116.68,116.23,116.59,127464.0,113.1651,113.6032,113.1651,113.5156,127464.0
2023-07-14 11:20:00,116.58,116.67,116.14,116.23,51723.0,113.5058,113.5935,113.0774,113.1651,51723.0
2023-07-14 11:25:00,116.22,116.71,116.19,116.7,62749.0,113.1553,113.6324,113.1261,113.6227,62749.0
2023-07-14 11:30:00,116.71,116.98,116.57,116.98,70025.0,113.6324,113.8953,113.4961,113.8953,70025.0
2023-07-14 11:35:00,116.98,117.27,116.94,117.1,84203.0,113.8953,114.1776,113.8563,114.0121,84203.0
2023-07-14 11:40:00,117.09,117.17,116.88,117.1,62797.0,114.0024,114.0803,113.7979,114.0121,62797.0
2023-07-14 11:45:00,117.11,117.24,116.63,116.73,129540.0,114.0219,114.1484,113.5545,113.6519,129540.0
2023-07-14 11:50:00,116.73,117.11,116.58,117.01,52387.0,113.6519,114.0219,113.5058,113.9245,52387.0
2023-07-14 11:55:00,117.02,117.05,116.69,116.92,140303.0,113.9342,113.9634,113.6129,113.8369,140303.0
2023-07-14 12:00:00,116.94,117.04,116.88,116.94,52766.0,113.8563,113.9537,113.7979,113.8563,52766.0
2023-07-14 12:05:00,116.94,116.96,116.68,116.69,38496.0,113.8563,113.8758,113.6032,113.6129,38496.0
2023-07-14 12:10:00,116.7,116.88,116.69,116.86,33219.0,113.6227,113.7979,113.6129,113.7784,33219.0
2023-07-14 12:15:00,116.86,116.92,116.72,116.9,63280.0,113.7784,113.8369,113.6421,113.8174,63280.0
2023-07-14 12:20:00,116.89,116.94,116.75,116.84,45846.0,113.8077,113.8563,113.6714,113.759,45846.0
2023-07-14 12:25:00,116.84,116.86,116.57,116.59,57224.0,113.759,113.7784,113.4961,113.5156,57224.0
2023-07-14 12:30:00,116.59,116.66,116.4,116.59,51437.0,113.5156,113.5837,113.3306,113.5156,51437.0
2023-07-14 12:35:00,116.59,116.59,116.29,116.42,38372.0,113.5156,113.5156,113.2235,113.3501,38372.0
2023-07-14 12:40:00,116.41,116.45,116.27,116.33,41566.0,113.3403,113.3793,113.204,113.2624,41566.0
2023-07-14 12:45:00,116.34,116.42,116.22,116.23,33594.0,113.2722,113.3501,113.1553,113.1651,33594.0
2023-07-14 12:50:00,116.21,116.22,115.93,116.02,72189.0,113.1456,113.1553,112.873,112.9606,72189.0
2023-07-14 12:55:00,115.98,116.05,115.95,116.02,34387.0,112.9217,112.9898,112.8924,112.9606,34387.0
2023-07-14 13:00:00,116.03,116.06,115.84,115.86,38811.0,112.9703,112.9995,112.7853,112.8048,38811.0
2023-07-14 13:05:00,115.87,116.05,115.77,116.02,43278.0,112.8146,112.9898,112.7172,112.9606,43278.0
2023-07-14 13:10:00,116.03,116.09,115.81,115.87,101152.0,112.9703,113.0288,112.7561,112.8146,101152.0
2023-07-14 13:15:00,115.87,116.34,115.87,116.32,82269.0,112.8146,113.2722,112.8146,113.2527,82269.0
2023-07-14 13:20:00,116.35,116.5,116.29,116.29,35530.0,113.2819,113.4279,113.2235,113.2235,35530.0
2023-07-14 13:25:00,116.29,116.32,116.08,116.24,24215.0,113.2235,113.2527,113.019,113.1748,24215.0
2023-07-14 13:30:00,116.26,116.42,116.24,116.34,31416.0,113.1943,113.3501,113.1748,113.2722,31416.0
2023-07-14 13:35:00,116.34,116.77,116.33,116.6,46484.0,113.2722,113.6908,113.2624,113.5253,46484.0
2023-07-14 13:40:00,116.59,116.75,116.55,116.75,23924.0,113.5156,113.6714,113.4766,113.6714,23924.0
2023-07-14 13:45:00,116.75,116.77,116.56,116.62,18238.0,113.6714,113.6908,113.4864,113.5448,18238.0
2023-07-14 13:50:00,116.61,116.74,116.56,116.74,38033.0,113.535,113.6616,113.4864,113.6616,38033.0
2023-07-14 13:55:00,116.74,116.91,116.74,116.91,38049.0,113.6616,113.8271,113.6616,113.8271,38049.0
2023-07-14 14:00:00,116.92,117.01,116.92,116.99,27088.0,113.8369,113.9245,113.8369,113.905,27088.0
2023-07-14 14:05:00,116.99,116.99,116.73,116.77,40488.0,113.905,113.905,113.6519,113.6908,40488.0
2023-07-14 14:10:00,116.77,116.78,116.55,116.56,55326.0,113.6908,113.7006,113.4766,113.4864,55326.0
2023-07-14 14:15:00,116.56,116.73,116.55,116.67,38103.0,113.4864,113.6519,113.4766,113.5935,38103.0
2023-07-14 14:20:00,116.67,116.72,116.6,116.62,42463.0,113.5935,113.6421,113.5253,113.5448,42463.0
2023-07-14 14:25:00,116.63,116.82,116.63,116.69,27522.0,113.5545,113.7395,113.5545,113.6129,27522.0
2023-07-14 14:30:00,116.69,116.8,116.62,116.8,34137.0,113.6129,113.72,113.5448,113.72,34137.0
2023-07-14 14:35:00,116.82,116.89,116.62,116.68,37672.0,113.7395,113.8077,113.5448,113.6032,37672.0
2023-07-14 14:40:00,116.68,116.84,116.61,116.83,40989.0,113.6032,113.759,113.535,113.7492,40989.0
2023-07-14 14:45:00,116.82,117.04,116.82,117.02,38664.0,113.7395,113.9537,113.7395,113.9342,38664.0
2023-07-14 14:50:00,117.01,117.16,116.92,117.14,34538.0,113.9245,114.0705,113.8369,114.0511,34538.0
2023-07-14 14:55:00,117.13,117.24,117.12,117.2,55378.0,114.0413,114.1484,114.0316,114.1095,55378.0
2023-07-14 15:00:00,117.21,117.22,116.94,116.97,52639.0,114.1192,114.129,113.8563,113.8855,52639.0
2023-07-14 15:05:00,116.97,117.15,116.94,117.02,52320.0,113.8855,114.0608,113.8563,113.9342,52320.0
2023-07-14 15:10:00,117.03,117.23,116.91,117.21,109720.0,113.944,114.1387,113.8271,114.1192,109720.0
2023-07-14 15:15:00,117.21,117.23,117.12,117.21,41507.0,114.1192,114.1387,114.0316,114.1192,41507.0
2023-07-14 15:20:00,117.21,117.22,117.05,117.2,72585.0,114.1192,114.129,113.9634,114.1095,72585.0
2023-07-14 15:25:00,117.21,117.23,117.09,117.19,79403.0,114.1192,114.1387,114.0024,114.0997,79403.0
2023-07-14 15:30:00,117.18,117.38,117.14,117.32,241133.0,114.09,114.2847,114.0511,114.2263,241133.0
2023-07-14 15:35:00,117.32,117.37,116.95,117.36,95386.0,114.2263,114.275,113.8661,114.2653,95386.0
2023-07-14 15:40:00,117.36,117.37,117.02,117.09,118964.0,114.2653,114.275,113.9342,114.0024,118964.0
2023-07-14 15:45:00,117.1,117.14,116.92,116.99,156497.0,114.0121,114.0511,113.8369,113.905,156497.0
2023-07-14 15:50:00,116.98,117.05,116.94,117.01,267796.0,113.8953,113.9634,113.8563,113.9245,267796.0
2023-07-14 15:55:00,117.01,117.01,116.52,116.79,446168.0,113.9245,113.9245,113.4474,113.7103,446168.0
2023-07-17 09:30:00,117.99,119.19,117.79,118.87,175079.0,114.8787,116.047,114.6839,115.7354,175079.0
2023-07-17 09:35:00,118.81,119.04,118.02,119.0,156217.0,115.677,115.901,114.9079,115.862,156217.0
2023-07-17 09:40:00,118.98,119.47,118.71,119.41,122965.0,115.8425,116.3196,115.5797,116.2612,122965.0
2023-07-17 09:45:00,119.41,119.77,119.32,119.71,152408.0,116.2612,116.6117,116.1736,116.5533,152408.0
2023-07-17 09:50:00,119.68,120.07,119.52,120.07,84089.0,116.5241,116.9038,116.3683,116.9038,84089.0
2023-07-17 09:55:00,120.04,120.21,119.46,119.72,100127.0,116.8746,117.0401,116.3099,116.563,100127.0
2023-07-17 10:00:00,119.72,120.17,119.7,120.07,69313.0,116.563,117.0012,116.5436,116.9038,69313.0
2023-07-17 10:05:00,120.07,120.18,120.0,120.06,85822.0,116.9038,117.0109,116.8356,116.8941,85822.0
2023-07-17 10:10:00,120.04,120.13,119.91,119.97,72831.0,116.8746,116.9622,116.748,116.8064,72831.0
2023-07-17 10:15:00,119.97,120.26,119.8,120.26,74224.0,116.8064,117.0888,116.6409,117.0888,74224.0
2023-07-17 10:20:00,120.26,120.43,120.15,120.43,72739.0,117.0888,117.2543,116.9817,117.2543,72739.0
2023-07-17 10:25:00,120.44,120.46,120.11,120.17,49986.0,117.264,117.2835,116.9427,117.0012,49986.0
2023-07-17 10:30:00,120.17,120.23,119.97,120.03,84788.0,117.0012,117.0596,116.8064,116.8649,84788.0
2023-07-17 10:35:00,120.07,120.39,119.95,120.37,40961.0,116.9038,117.2154,116.787,117.1959,40961.0
2023-07-17 10:40:00,120.37,120.93,120.36,120.93,33324.0,117.1959,117.7411,117.1862,117.7411,33324.0
2023-07-17 10:45:00,120.94,121.09,120.79,120.81,68043.0,117.7509,117.8969,117.6048,117.6243,68043.0
2023-07-17 10:50:00,120.85,121.16,120.84,121.08,41551.0,117.6632,117.9651,117.6535,117.8872,41551.0
2023-07-17 10:55:00,121.09,121.26,121.08,121.26,47305.0,117.8969,118.0624,117.8872,118.0624,47305.0
2023-07-17 11:00:00,121.25,121.43,121.2,121.35,22293.0,118.0527,118.2279,118.004,118.1501,22293.0
2023-07-17 11:05:00,121.36,121.43,121.32,121.41,25318.0,118.1598,118.2279,118.1208,118.2085,25318.0
2023-07-17 11:10:00,121.42,121.63,121.32,121.34,40637.0,118.2182,118.4227,118.1208,118.1403,40637.0
2023-07-17 11:15:00,121.35,121.57,121.33,121.55,46091.0,118.1501,118.3642,118.1306,118.3448,46091.0
2023-07-17 11:20:00,121.55,121.75,121.39,121.75,30342.0,118.3448,118.5395,118.189,118.5395,30342.0
2023-07-17 11:25:00,121.74,121.85,121.55,121.83,65504.0,118.5298,118.6369,118.3448,118.6174,65504.0
2023-07-17 11:30:00,121.82,121.97,121.73,121.96,63253.0,118.6077,118.7537,118.52,118.744,63253.0
2023-07-17 11:35:00,121.96,122.12,121.93,121.97,79198.0,118.744,118.8997,118.7148,118.7537,79198.0
2023-07-17 11:40:00,121.97,122.31,121.91,122.21,54374.0,118.7537,119.0847,118.6953,118.9874,54374.0
2023-07-17 11:45:00,122.22,122.34,122.22,122.29,40150.0,118.9971,119.1139,118.9971,119.0653,40150.0
2023-07-17 11:50:00,122.28,122.32,122.23,122.25,37737.0,119.0555,119.0945,119.0068,119.0263,37737.0
2023-07-17 11:55:00,122.27,122.66,122.27,122.47,79239.0,119.0458,119.4255,119.0458,119.2405,79239.0
2023-07-17 12:00:00,122.46,122.46,122.29,122.44,30037.0,119.2308,119.2308,119.0653,119.2113,30037.0
2023-07-17 12:05:00,122.44,122.46,122.16,122.28,49283.0,119.2113,119.2308,118.9387,119.0555,49283.0
2023-07-17 12:10:00,122.28,122.28,122.18,122.21,28775.0,119.0555,119.0555,118.9582,118.9874,28775.0
2023-07-17 12:15:00,122.24,122.31,122.17,122.27,21284.0,119.0166,119.0847,118.9484,119.0458,21284.0
2023-07-17 12:20:00,122.26,122.51,122.19,122.5,52585.0,119.0361,119.2795,118.9679,119.2697,52585.0
2023-07-17 12:25:00,122.48,122.59,122.33,122.34,18379.0,119.2503,119.3574,119.1042,119.1139,18379.0
2023-07-17 12:30:00,122.32,122.43,122.21,122.38,42881.0,119.0945,119.2016,118.9874,119.1529,42881.0
2023-07-17 12:35:00,122.36,122.37,122.11,122.16,20027.0,119.1334,119.1432,118.89,118.9387,20027.0
2023-07-17 12:40:00,122.12,122.38,122.12,122.32,35975.0,118.8997,119.1529,118.8997,119.0945,35975.0
2023-07-17 12:45:00,122.3,122.38,122.18,122.25,63207.0,119.075,119.1529,118.9582,119.0263,63207.0
2023-07-17 12:50:00,122.25,122.3,122.24,122.27,19566.0,119.0263,119.075,119.0166,119.0458,19566.0
2023-07-17 12:55:00,122.25,122.29,122.18,122.27,19825.0,119.0263,119.0653,118.9582,119.0458,19825.0
2023-07-17 13:00:00,122.26,122.26,122.1,122.26,154243.0,119.0361,119.0361,118.8803,119.0361,154243.0
2023-07-17 13:05:00,122.26,122.36,122.2,122.22,40434.0,119.0361,119.1334,118.9776,118.9971,40434.0
2023-07-17 13:10:00,122.23,122.24,121.81,122.03,56200.0,119.0068,119.0166,118.5979,118.8121,56200.0
2023-07-17 13:15:00,122.03,122.06,121.92,121.97,11715.0,118.8121,118.8413,118.705,118.7537,11715.0
2023-07-17 13:20:00,121.94,122.0,121.56,121.6,28200.0,118.7245,118.7829,118.3545,118.3935,28200.0
2023-07-17 13:25:00,121.51,121.66,121.46,121.61,19190.0,118.3058,118.4519,118.2571,118.4032,19190.0
2023-07-17 13:30:00,121.62,121.62,121.39,121.46,13848.0,118.4129,118.4129,118.189,118.2571,13848.0
2023-07-17 13:35:00,121.45,121.47,121.11,121.17,15461.0,118.2474,118.2669,117.9164,117.9748,15461.0
2023-07-17 13:40:00,121.15,121.15,120.9,121.09,23345.0,117.9553,117.9553,117.7119,117.8969,23345.0
2023-07-17 13:45:00,121.1,121.1,120.92,120.99,23515.0,117.9066,117.9066,117.7314,117.7995,23515.0
2023-07-17 13:50:00,120.97,121.13,120.9,121.13,24310.0,117.7801,117.9359,117.7119,117.9359,24310.0
2023-07-17 13:55:00,121.14,121.44,121.11,121.42,34090.0,117.9456,118.2377,117.9164,118.2182,34090.0
2023-07-17 14:00:00,121.45,121.5,121.2,121.25,16860.0,118.2474,118.2961,118.004,118.0527,16860.0
2023-07-17 14:05:00,121.23,121.44,121.23,121.41,19177.0,118.0332,118.2377,118.0332,118.2085,19177.0
2023-07-17 14:10:00,121.41,121.45,121.36,121.39,14099.0,118.2085,118.2474,118.1598,118.189,14099.0
2023-07-17 14:15:00,121.41,121.46,121.32,121.35,18009.0,118.2085,118.2571,118.1208,118.1501,18009.0
2023-07-17 14:20:00,121.36,121.44,121.34,121.44,21326.0,118.1598,118.2377,118.1403,118.2377,21326.0
2023-07-17 14:25:00,121.43,121.48,121.33,121.33,39714.0,118.2279,118.2766,118.1306,118.1306,39714.0
2023-07-17 14:30:00,121.33,121.37,121.25,121.32,23861.0,118.1306,118.1695,118.0527,118.1208,23861.0
2023-07-17 14:35:00,121.3,121.33,121.09,121.21,24838.0,118.1014,118.1306,117.8969,118.0137,24838.0
2023-07-17 14:40:00,121.23,121.33,121.18,121.33,26291.0,118.0332,118.1306,117.9845,118.1306,26291.0
2023-07-17 14:45:00,121.31,121.47,121.31,121.45,19322.0,118.1111,118.2669,118.1111,118.2474,19322.0
2023-07-17 14:50:00,121.45,121.63,121.45,121.59,36994.0,118.2474,118.4227,118.2474,118.3837,36994.0
2023-07-17 14:55:00,121.59,121.89,121.55,121.89,41066.0,118.3837,118.6758,118.3448,118.6758,41066.0
2023-07-17 15:00:00,121.89,122.12,121.85,121.98,37176.0,118.6758,118.8997,118.6369,118.7634,37176.0
2023-07-17 15:05:00,121.97,122.04,121.91,122.04,21486.0,118.7537,118.8219,118.6953,118.8219,21486.0
2023-07-17 15:10:00,122.02,122.12,121.94,122.11,36377.0,118.8024,118.8997,118.7245,118.89,36377.0
2023-07-17 15:15:00,122.09,122.14,121.98,122.09,30219.0,118.8705,118.9192,118.7634,118.8705,30219.0
2023-07-17 15:20:00,122.09,122.11,121.96,122.06,35488.0,118.8705,118.89,118.744,118.8413,35488.0
2023-07-17 15:25:00,122.07,122.13,121.99,122.11,31966.0,118.8511,118.9095,118.7732,118.89,31966.0
2023-07-17 15:30:00,122.09,122.09,121.92,122.0,62431.0,118.8705,118.8705,118.705,118.7829,62431.0
2023-07-17 15:35:00,122.0,122.03,121.93,122.01,77138.0,118.7829,118.8121,118.7148,118.7926,77138.0
2023-07-17 15:40:00,122.0,122.0,121.8,121.87,59371.0,118.7829,118.7829,118.5882,118.6563,59371.0
2023-07-17 15:45:00,121.87,122.07,121.85,122.01,71439.0,118.6563,118.8511,118.6369,118.7926,71439.0
2023-07-17 15:50:00,121.99,122.13,121.96,122.09,150753.0,118.7732,118.9095,118.744,118.8705,150753.0
2023-07-17 15:55:00,122.09,122.09,121.82,121.95,382073.0,118.8705,118.8705,118.6077,118.7342,382073.0
2023-07-18 09:30:00,121.22,122.16,120.97,122.03,98034.0,118.0235,118.9387,117.7801,118.8121,98034.0
2023-07-18 09:35:00,122.03,122.23,121.7,122.01,80139.0,118.8121,119.0068,118.4908,118.7926,80139.0
2023-07-18 09:40:00,122.01,122.25,121.92,122.1,35766.0,118.7926,119.0263,118.705,118.8803,35766.0
2023-07-18 09:45:00,122.04,122.13,121.89,121.92,28900.0,118.8219,118.9095,118.6758,118.705,28900.0
2023-07-18 09:50:00,121.89,122.14,121.89,122.01,42359.0,118.6758,118.9192,118.6758,118.7926,42359.0
2023-07-18 09:55:00,121.98,122.04,121.53,121.98,46397.0,118.7634,118.8219,118.3253,118.7634,46397.0
2023-07-18 10:00:00,121.98,122.01,121.86,122.0,38615.0,118.7634,118.7926,118.6466,118.7829,38615.0
2023-07-18 10:05:00,122.0,122.06,121.86,121.94,39519.0,118.7829,118.8413,118.6466,118.7245,39519.0
2023-07-18 10:10:00,121.94,122.18,121.94,122.01,19004.0,118.7245,118.9582,118.7245,118.7926,19004.0
2023-07-18 10:15:00,121.98,121.98,121.8,121.91,21628.0,118.7634,118.7634,118.5882,118.6953,21628.0
2023-07-18 10:20:00,121.92,122.04,121.87,122.04,33496.0,118.705,118.8219,118.6563,118.8219,33496.0
2023-07-18 10:25:00,122.0,122.22,121.97,122.13,13110.0,118.7829,118.9971,118.7537,118.9095,13110.0
2023-07-18 10:30:00,122.16,122.22,122.05,122.07,9835.0,118.9387,118.9971,118.8316,118.8511,9835.0
2023-07-18 10:35:00,122.06,122.18,121.97,122.12,22183.0,118.8413,118.9582,118.7537,118.8997,22183.0
2023-07-18 10:40:00,122.15,122.21,122.03,122.03,16352.0,118.929,118.9874,118.8121,118.8121,16352.0
2023-07-18 10:45:00,122.01,122.11,121.98,122.06,22006.0,118.7926,118.89,118.7634,118.8413,22006.0
2023-07-18 10:50:00,122.06,122.14,121.74,121.79,42294.0,118.8413,118.9192,118.5298,118.5784,42294.0
2023-07-18 10:55:00,121.77,121.82,121.4,121.76,33179.0,118.559,118.6077,118.1987,118.5492,33179.0
2023-07-18 11:00:00,121.8,122.07,121.78,122.04,21258.0,118.5882,118.8511,118.5687,118.8219,21258.0
2023-07-18 11:05:00,122.05,122.2,121.92,121.95,26355.0,118.8316,118.9776,118.705,118.7342,26355.0
2023-07-18 11:10:00,121.96,121.97,121.69,121.74,37453.0,118.744,118.7537,118.4811,118.5298,37453.0
2023-07-18 11:15:00,121.74,121.77,121.53,121.63,33182.0,118.5298,118.559,118.3253,118.4227,33182.0
2023-07-18 11:20:00,121.64,121.71,121.52,121.71,18759.0,118.4324,118.5006,118.3156,118.5006,18759.0
2023-07-18 11:25:00,121.73,121.8,121.64,121.77,14101.0,118.52,118.5882,118.4324,118.559,14101.0
2023-07-18 11:30:00,121.77,121.84,121.7,121.81,27218.0,118.559,118.6271,118.4908,118.5979,27218.0
2023-07-18 11:35:00,121.83,121.88,121.73,121.79,10640.0,118.6174,118.6661,118.52,118.5784,10640.0
2023-07-18 11:40:00,121.77,121.79,121.38,121.53,43822.0,118.559,118.5784,118.1793,118.3253,43822.0
2023-07-18 11:45:00,121.51,121.54,121.22,121.26,27095.0,118.3058,118.335,118.0235,118.0624,27095.0
2023-07-18 11:50:00,121.26,121.44,121.18,121.44,25673.0,118.0624,118.2377,117.9845,118.2377,25673.0
2023-07-18 11:55:00,121.43,121.52,121.31,121.49,22367.0,118.2279,118.3156,118.1111,118.2864,22367.0
2023-07-18 12:00:00,121.49,121.6,121.4,121.59,77309.0,118.2864,118.3935,118.1987,118.3837,77309.0
2023-07-18 12:05:00,121.58,121.75,121.46,121.75,10969.0,118.374,118.5395,118.2571,118.5395,10969.0
2023-07-18 12:10:00,121.74,121.79,121.69,121.78,7401.0,118.5298,118.5784,118.4811,118.5687,7401.0
2023-07-18 12:15:00,121.77,121.84,121.63,121.73,27170.0,118.559,118.6271,118.4227,118.52,27170.0
2023-07-18 12:20:00,121.71,121.71,121.49,121.56,32335.0,118.5006,118.5006,118.2864,118.3545,32335.0
2023-07-18 12:25:00,121.58,121.72,121.53,121.67,20229.0,118.374,118.5103,118.3253,118.4616,20229.0
2023-07-18 12:30:00,121.65,121.77,121.57,121.73,18265.0,118.4421,118.559,118.3642,118.52,18265.0
2023-07-18 12:35:00,121.73,121.76,121.61,121.73,24848.0,118.52,118.5492,118.4032,118.52,24848.0
2023-07-18 12:40:00,121.74,121.87,121.72,121.8,14467.0,118.5298,118.6563,118.5103,118.5882,14467.0
2023-07-18 12:45:00,121.79,121.98,121.64,121.86,43371.0,118.5784,118.7634,118.4324,118.6466,43371.0
2023-07-18 12:50:00,121.88,121.9,121.78,121.87,22062.0,118.6661,118.6855,118.5687,118.6563,22062.0
2023-07-18 12:55:00,121.87,121.92,121.75,121.84,21434.0,118.6563,118.705,118.5395,118.6271,21434.0
2023-07-18 13:00:00,121.84,121.89,121.7,121.7,12584.0,118.6271,118.6758,118.4908,118.4908,12584.0
2023-07-18 13:05:00,121.71,121.83,121.71,121.73,14693.0,118.5006,118.6174,118.5006,118.52,14693.0
2023-07-18 13:10:00,121.72,122.11,121.7,122.01,97720.0,118.5103,118.89,118.4908,118.7926,97720.0
2023-07-18 13:15:00,122.01,122.19,121.96,122.06,23965.0,118.7926,118.9679,118.744,118.8413,23965.0
2023-07-18 13:20:00,122.06,122.1,122.03,122.07,24272.0,118.8413,118.8803,118.8121,118.8511,24272.0
2023-07-18 13:25:00,122.07,122.07,121.75,121.79,51978.0,118.8511,118.8511,118.5395,118.5784,51978.0
2023-07-18 13:30:00,121.8,121.82,121.59,121.59,59383.0,118.5882,118.6077,118.3837,118.3837,59383.0
2023-07-18 13:35:00,121.55,121.59,121.28,121.28,18538.0,118.3448,118.3837,118.0819,118.0819,18538.0
2023-07-18 13:40:00,121.27,121.33,121.14,121.15,30937.0,118.0722,118.1306,117.9456,117.9553,30937.0
2023-07-18 13:45:00,121.16,121.34,121.11,121.31,45088.0,117.9651,118.1403,117.9164,118.1111,45088.0
2023-07-18 13:50:00,121.26,121.34,120.98,121.04,46499.0,118.0624,118.1403,117.7898,117.8482,46499.0
2023-07-18 13:55:00,120.98,121.12,120.87,121.11,64571.0,117.7898,117.9261,117.6827,117.9164,64571.0
2023-07-18 14:00:00,121.09,121.25,121.06,121.25,21448.0,117.8969,118.0527,117.8677,118.0527,21448.0
2023-07-18 14:05:00,121.26,121.32,121.06,121.11,14581.0,118.0624,118.1208,117.8677,117.9164,14581.0
2023-07-18 14:10:00,121.11,121.17,120.83,120.84,12073.0,117.9164,117.9748,117.6438,117.6535,12073.0
2023-07-18 14:15:00,120.82,120.82,120.62,120.74,16722.0,117.634,117.634,117.4393,117.5561,16722.0
2023-07-18 14:20:00,120.76,120.76,120.52,120.53,18697.0,117.5756,117.5756,117.3419,117.3517,18697.0
2023-07-18 14:25:00,120.53,120.61,120.37,120.47,20902.0,117.3517,117.4296,117.1959,117.2933,20902.0
2023-07-18 14:30:00,120.47,120.51,120.27,120.27,23404.0,117.2933,117.3322,117.0985,117.0985,23404.0
2023-07-18 14:35:00,120.29,120.34,120.18,120.26,36274.0,117.118,117.1667,117.0109,117.0888,36274.0
2023-07-18 14:40:00,120.27,120.5,120.23,120.48,34824.0,117.0985,117.3225,117.0596,117.303,34824.0
2023-07-18 14:45:00,120.5,120.61,120.41,120.56,37446.0,117.3225,117.4296,117.2348,117.3809,37446.0
2023-07-18 14:50:00,120.55,120.69,120.54,120.59,31402.0,117.3711,117.5075,117.3614,117.4101,31402.0
2023-07-18 14:55:00,120.6,120.65,120.51,120.6,25335.0,117.4198,117.4685,117.3322,117.4198,25335.0
2023-07-18 15:00:00,120.62,120.65,120.33,120.45,25346.0,117.4393,117.4685,117.1569,117.2738,25346.0
2023-07-18 15:05:00,120.44,120.53,120.41,120.45,21299.0,117.264,117.3517,117.2348,117.2738,21299.0
2023-07-18 15:10:00,120.43,120.52,120.28,120.32,54690.0,117.2543,117.3419,117.1083,117.1472,54690.0
2023-07-18 15:15:00,120.32,120.33,120.13,120.14,17456.0,117.1472,117.1569,116.9622,116.972,17456.0
2023-07-18 15:20:00,120.13,120.19,120.09,120.14,28868.0,116.9622,117.0206,116.9233,116.972,28868.0
2023-07-18 15:25:00,120.15,120.17,120.04,120.08,34898.0,116.9817,117.0012,116.8746,116.9135,34898.0
2023-07-18 15:30:00,120.09,120.19,119.97,120.04,91093.0,116.9233,117.0206,116.8064,116.8746,91093.0
2023-07-18 15:35:00,120.02,120.06,119.99,120.03,39484.0,116.8551,116.8941,116.8259,116.8649,39484.0
2023-07-18 15:40:00,120.03,120.05,119.86,119.93,69087.0,116.8649,116.8843,116.6993,116.7675,69087.0
2023-07-18 15:45:00,119.94,120.06,119.94,119.97,104350.0,116.7772,116.8941,116.7772,116.8064,104350.0
2023-07-18 15:50:00,119.98,119.99,119.8,119.85,166340.0,116.8162,116.8259,116.6409,116.6896,166340.0
2023-07-18 15:55:00,119.86,119.93,119.63,119.83,416235.0,116.6993,116.7675,116.4754,116.6701,416235.0
2023-07-19 09:30:00,119.48,120.26,119.32,119.8,58272.0,116.3294,117.0888,116.1736,116.6409,58272.0
2023-07-19 09:35:00,119.95,120.18,119.75,120.18,16236.0,116.787,117.0109,116.5922,117.0109,16236.0
2023-07-19 09:40:00,120.17,120.17,119.96,120.06,6112.0,117.0012,117.0012,116.7967,116.8941,6112.0
2023-07-19 09:45:00,120.0,120.08,119.78,119.92,10254.0,116.8356,116.9135,116.6215,116.7578,10254.0
2023-07-19 09:50:00,119.95,120.01,119.45,119.45,24312.0,116.787,116.8454,116.3002,116.3002,24312.0
2023-07-19 09:55:00,119.47,119.73,119.31,119.34,33746.0,116.3196,116.5728,116.1638,116.1931,33746.0
2023-07-19 10:00:00,119.33,119.49,119.27,119.33,69507.0,116.1833,116.3391,116.1249,116.1833,69507.0
2023-07-19 10:05:00,119.32,119.52,119.31,119.42,25033.0,116.1736,116.3683,116.1638,116.2709,25033.0
2023-07-19 10:10:00,119.42,119.45,119.13,119.21,24462.0,116.2709,116.3002,115.9886,116.0665,24462.0
2023-07-19 10:15:00,119.17,119.35,118.99,119.35,27679.0,116.0275,116.2028,115.8523,116.2028,27679.0
2023-07-19 10:20:00,119.36,119.59,119.28,119.48,30629.0,116.2125,116.4365,116.1346,116.3294,30629.0
2023-07-19 10:25:00,119.48,119.61,119.21,119.23,15807.0,116.3294,116.4559,116.0665,116.086,15807.0
2023-07-19 10:30:00,119.23,119.25,118.84,118.88,24092.0,116.086,116.1054,115.7062,115.7452,24092.0
2023-07-19 10:35:00,118.9,118.9,118.35,118.37,17426.0,115.7647,115.7647,115.2292,115.2486,17426.0
2023-07-19 10:40:00,118.35,118.5,118.21,118.21,17994.0,115.2292,115.3752,115.0929,115.0929,17994.0
2023-07-19 10:45:00,118.23,118.45,118.21,118.42,27316.0,115.1123,115.3265,115.0929,115.2973,27316.0
2023-07-19 10:50:00,118.41,118.76,118.38,118.6,43987.0,115.2876,115.6283,115.2584,115.4726,43987.0
2023-07-19 10:55:00,118.6,118.7,118.33,118.57,44533.0,115.4726,115.5699,115.2097,115.4434,44533.0
2023-07-19 11:00:00,118.6,118.8,118.59,118.7,23407.0,115.4726,115.6673,115.4628,115.5699,23407.0
2023-07-19 11:05:00,118.73,118.81,118.58,118.69,12935.0,115.5991,115.677,115.4531,115.5602,12935.0
2023-07-19 11:10:00,118.72,118.73,118.57,118.69,17458.0,115.5894,115.5991,115.4434,115.5602,17458.0
2023-07-19 11:15:00,118.69,118.69,118.44,118.58,13951.0,115.5602,115.5602,115.3168,115.4531,13951.0
2023-07-19 11:20:00,118.58,118.58,118.24,118.26,40872.0,115.4531,115.4531,115.1221,115.1415,40872.0
2023-07-19 11:25:00,118.25,118.4,118.23,118.32,19834.0,115.1318,115.2778,115.1123,115.1999,19834.0
2023-07-19 11:30:00,118.33,118.41,118.23,118.31,28965.0,115.2097,115.2876,115.1123,115.1902,28965.0
2023-07-19 11:35:00,118.29,118.4,118.23,118.3,21389.0,115.1707,115.2778,115.1123,115.1805,21389.0
2023-07-19 11:40:00,118.31,118.36,118.26,118.34,9417.0,115.1902,115.2389,115.1415,115.2194,9417.0
2023-07-19 11:45:00,118.32,118.32,118.08,118.08,23183.0,115.1999,115.1999,114.9663,114.9663,23183.0
2023-07-19 11:50:00,118.09,118.09,117.9,117.98,22270.0,114.976,114.976,114.791,114.8689,22270.0
2023-07-19 11:55:00,117.97,118.02,117.91,117.93,16057.0,114.8592,114.9079,114.8008,114.8202,16057.0
2023-07-19 12:00:00,117.91,118.03,117.84,117.88,22734.0,114.8008,114.9176,114.7326,114.7716,22734.0
2023-07-19 12:05:00,117.91,117.91,117.64,117.84,22053.0,114.8008,114.8008,114.5379,114.7326,22053.0
2023-07-19 12:10:00,117.84,118.0,117.82,118.0,23225.0,114.7326,114.8884,114.7131,114.8884,23225.0
2023-07-19 12:15:00,118.0,118.12,117.95,118.1,17579.0,114.8884,115.0052,114.8397,114.9858,17579.0
2023-07-19 12:20:00,118.09,118.13,117.93,118.13,15045.0,114.976,115.015,114.8202,115.015,15045.0
2023-07-19 12:25:00,118.09,118.21,118.0,118.11,48432.0,114.976,115.0929,114.8884,114.9955,48432.0
2023-07-19 12:30:00,118.12,118.16,118.03,118.09,25645.0,115.0052,115.0442,114.9176,114.976,25645.0
2023-07-19 12:35:00,118.06,118.18,117.91,118.18,19697.0,114.9468,115.0636,114.8008,115.0636,19697.0
2023-07-19 12:40:00,118.18,118.32,118.15,118.32,8692.0,115.0636,115.1999,115.0344,115.1999,8692.0
2023-07-19 12:45:00,118.31,118.33,118.13,118.16,12743.0,115.1902,115.2097,115.015,115.0442,12743.0
2023-07-19 12:50:00,118.15,118.15,118.02,118.05,3648.0,115.0344,115.0344,114.9079,114.9371,3648.0
2023-07-19 12:55:00,118.07,118.12,118.0,118.04,9352.0,114.9565,115.0052,114.8884,114.9273,9352.0
2023-07-19 13:00:00,118.03,118.06,117.97,118.06,4664.0,114.9176,114.9468,114.8592,114.9468,4664.0
2023-07-19 13:05:00,118.06,118.18,118.04,118.13,14626.0,114.9468,115.0636,114.9273,115.015,14626.0
2023-07-19 13:10:00,118.13,118.5,118.1,118.5,18961.0,115.015,115.3752,114.9858,115.3752,18961.0
2023-07-19 13:15:00,118.5,118.5,118.32,118.45,4859.0,115.3752,115.3752,115.1999,115.3265,4859.0
2023-07-19 13:20:00,118.46,118.48,118.28,118.29,6546.0,115.3363,115.3557,115.161,115.1707,6546.0
2023-07-19 13:25:00,118.31,118.35,118.2,118.34,8967.0,115.1902,115.2292,115.0831,115.2194,8967.0
2023-07-19 13:30:00,118.35,118.37,118.31,118.32,8050.0,115.2292,115.2486,115.1902,115.1999,8050.0
2023-07-19 13:35:00,118.31,118.32,118.21,118.21,10871.0,115.1902,115.1999,115.0929,115.0929,10871.0
2023-07-19 13:40:00,118.2,118.26,118.15,118.2,10580.0,115.0831,115.1415,115.0344,115.0831,10580.0
2023-07-19 13:45:00,118.21,118.21,117.9,117.91,8465.0,115.0929,115.0929,114.791,114.8008,8465.0
2023-07-19 13:50:00,117.91,118.03,117.87,118.02,14347.0,114.8008,114.9176,114.7618,114.9079,14347.0
2023-07-19 13:55:00,117.99,118.1,117.95,117.97,17494.0,114.8787,114.9858,114.8397,114.8592,17494.0
2023-07-19 14:00:00,118.0,118.15,118.0,118.03,15271.0,114.8884,115.0344,114.8884,114.9176,15271.0
2023-07-19 14:05:00,118.04,118.36,118.01,118.36,27445.0,114.9273,115.2389,114.8981,115.2389,27445.0
2023-07-19 14:10:00,118.37,118.51,118.31,118.44,44362.0,115.2486,115.3849,115.1902,115.3168,44362.0
2023-07-19 14:15:00,118.45,118.46,118.32,118.38,12424.0,115.3265,115.3363,115.1999,115.2584,12424.0
2023-07-19 14:20:00,118.37,118.44,118.31,118.41,10284.0,115.2486,115.3168,115.1902,115.2876,10284.0
2023-07-19 14:25:00,118.4,118.41,118.32,118.4,7617.0,115.2778,115.2876,115.1999,115.2778,7617.0
2023-07-19 14:30:00,118.4,118.6,118.37,118.58,10196.0,115.2778,115.4726,115.2486,115.4531,10196.0
2023-07-19 14:35:00,118.56,118.61,118.5,118.58,9146.0,115.4336,115.4823,115.3752,115.4531,9146.0
2023-07-19 14:40:00,118.58,118.63,118.48,118.48,11620.0,115.4531,115.5018,115.3557,115.3557,11620.0
2023-07-19 14:45:00,118.49,118.55,118.46,118.5,10850.0,115.3655,115.4239,115.3363,115.3752,10850.0
2023-07-19 14:50:00,118.48,118.58,118.42,118.52,10021.0,115.3557,115.4531,115.2973,115.3947,10021.0
2023-07-19 14:55:00,118.5,118.54,118.36,118.4,10517.0,115.3752,115.4141,115.2389,115.2778,10517.0
2023-07-19 15:00:00,118.39,118.45,118.36,118.38,9125.0,115.2681,115.3265,115.2389,115.2584,9125.0
2023-07-19 15:05:00,118.39,118.44,118.36,118.39,10153.0,115.2681,115.3168,115.2389,115.2681,10153.0
2023-07-19 15:10:00,118.36,118.38,118.22,118.35,26847.0,115.2389,115.2584,115.1026,115.2292,26847.0
2023-07-19 15:15:00,118.34,118.34,118.19,118.32,35137.0,115.2194,115.2194,115.0734,115.1999,35137.0
2023-07-19 15:20:00,118.32,118.4,118.29,118.3,28826.0,115.1999,115.2778,115.1707,115.1805,28826.0
2023-07-19 15:25:00,118.3,118.4,118.25,118.4,28166.0,115.1805,115.2778,115.1318,115.2778,28166.0
2023-07-19 15:30:00,118.39,118.39,118.16,118.35,46780.0,115.2681,115.2681,115.0442,115.2292,46780.0
2023-07-19 15:35:00,118.34,118.35,118.15,118.32,55047.0,115.2194,115.2292,115.0344,115.1999,55047.0
2023-07-19 15:40:00,118.33,118.39,118.26,118.39,23274.0,115.2097,115.2681,115.1415,115.2681,23274.0
2023-07-19 15:45:00,118.37,118.4,118.27,118.39,39966.0,115.2486,115.2778,115.1513,115.2681,39966.0
2023-07-19 15:50:00,118.41,118.45,118.28,118.33,61470.0,115.2876,115.3265,115.161,115.2097,61470.0
2023-07-19 15:55:00,118.33,118.36,118.2,118.21,137092.0,115.2097,115.2389,115.0831,115.0929,137092.0
2023-07-20 09:30:00,119.08,120.25,118.75,120.0,57158.0,115.9399,117.0791,115.6186,116.8356,57158.0
2023-07-20 09:35:00,119.92,120.64,119.92,120.44,28826.0,116.7578,117.4588,116.7578,117.264,28826.0
2023-07-20 09:40:00,120.5,120.85,120.45,120.84,12093.0,117.3225,117.6632,117.2738,117.6535,12093.0
2023-07-20 09:45:00,120.84,121.37,120.66,121.37,46905.0,117.6535,118.1695,117.4782,118.1695,46905.0
2023-07-20 09:50:00,121.37,121.7,121.23,121.61,37072.0,118.1695,118.4908,118.0332,118.4032,37072.0
2023-07-20 09:55:00,121.66,121.9,121.56,121.64,49764.0,118.4519,118.6855,118.3545,118.4324,49764.0
2023-07-20 10:00:00,121.71,121.9,121.46,121.78,22827.0,118.5006,118.6855,118.2571,118.5687,22827.0
2023-07-20 10:05:00,121.79,121.9,121.64,121.64,76129.0,118.5784,118.6855,118.4324,118.4324,76129.0
2023-07-20 10:10:00,121.64,121.85,121.5,121.8,34186.0,118.4324,118.6369,118.2961,118.5882,34186.0
2023-07-20 10:15:00,121.84,121.96,121.73,121.96,23950.0,118.6271,118.744,118.52,118.744,23950.0
2023-07-20 10:20:00,121.95,122.06,121.69,121.99,16921.0,118.7342,118.8413,118.4811,118.7732,16921.0
2023-07-20 10:25:00,121.99,122.14,121.94,121.99,19397.0,118.7732,118.9192,118.7245,118.7732,19397.0
2023-07-20 10:30:00,122.0,122.2,121.97,122.18,32324.0,118.7829,118.9776,118.7537,118.9582,32324.0
2023-07-20 10:35:00,122.2,122.3,122.07,122.22,21898.0,118.9776,119.075,118.8511,118.9971,21898.0
2023-07-20 10:40:00,122.22,122.32,122.01,122.13,30644.0,118.9971,119.0945,118.7926,118.9095,30644.0
2023-07-20 10:45:00,122.15,122.47,122.15,122.36,20852.0,118.929,119.2405,118.929,119.1334,20852.0
2023-07-20 10:50:00,122.37,122.49,122.33,122.49,48144.0,119.1432,119.26,119.1042,119.26,48144.0
2023-07-20 10:55:00,122.49,122.65,122.38,122.46,15940.0,119.26,119.4158,119.1529,119.2308,15940.0
2023-07-20 11:00:00,122.5,122.87,122.45,122.83,15605.0,119.2697,119.63,119.221,119.591,15605.0
2023-07-20 11:05:00,122.84,122.91,122.72,122.75,27039.0,119.6008,119.6689,119.4839,119.5131,27039.0
2023-07-20 11:10:00,122.75,122.76,122.35,122.38,56295.0,119.5131,119.5229,119.1237,119.1529,56295.0
2023-07-20 11:15:00,122.38,122.64,122.36,122.47,36693.0,119.1529,119.406,119.1334,119.2405,36693.0
2023-07-20 11:20:00,122.48,122.81,122.48,122.78,15208.0,119.2503,119.5716,119.2503,119.5423,15208.0
2023-07-20 11:25:00,122.77,122.88,122.68,122.71,13942.0,119.5326,119.6397,119.445,119.4742,13942.0
2023-07-20 11:30:00,122.71,122.8,122.61,122.7,21740.0,119.4742,119.5618,119.3768,119.4645,21740.0
2023-07-20 11:35:00,122.7,122.78,122.49,122.74,18041.0,119.4645,119.5423,119.26,119.5034,18041.0
2023-07-20 11:40:00,122.78,122.98,122.69,122.69,12901.0,119.5423,119.7371,119.4547,119.4547,12901.0
2023-07-20 11:45:00,122.69,122.87,122.61,122.87,39710.0,119.4547,119.63,119.3768,119.63,39710.0
2023-07-20 11:50:00,122.85,123.1,122.82,123.1,23901.0,119.6105,119.8539,119.5813,119.8539,23901.0
2023-07-20 11:55:00,123.09,123.11,122.88,122.97,43280.0,119.8442,119.8636,119.6397,119.7273,43280.0
2023-07-20 12:00:00,122.99,123.07,122.95,123.0,40502.0,119.7468,119.8247,119.7079,119.7565,40502.0
2023-07-20 12:05:00,123.0,123.02,122.9,122.97,86084.0,119.7565,119.776,119.6592,119.7273,86084.0
2023-07-20 12:10:00,122.96,122.97,122.74,122.78,38760.0,119.7176,119.7273,119.5034,119.5423,38760.0
2023-07-20 12:15:00,122.8,122.92,122.72,122.83,10719.0,119.5618,119.6786,119.4839,119.591,10719.0
2023-07-20 12:20:00,122.86,122.87,122.74,122.78,8265.0,119.6202,119.63,119.5034,119.5423,8265.0
2023-07-20 12:25:00,122.75,122.78,122.65,122.68,19034.0,119.5131,119.5423,119.4158,119.445,19034.0
2023-07-20 12:30:00,122.69,122.75,122.63,122.73,14925.0,119.4547,119.5131,119.3963,119.4937,14925.0
2023-07-20 12:35:00,122.75,122.81,122.7,122.74,13667.0,119.5131,119.5716,119.4645,119.5034,13667.0
2023-07-20 12:40:00,122.77,122.77,122.6,122.6,16440.0,119.5326,119.5326,119.3671,119.3671,16440.0
2023-07-20 12:45:00,122.63,122.82,122.63,122.74,14117.0,119.3963,119.5813,119.3963,119.5034,14117.0
2023-07-20 12:50:00,122.72,122.81,122.71,122.76,28635.0,119.4839,119.5716,119.4742,119.5229,28635.0
2023-07-20 12:55:00,122.76,122.79,122.66,122.68,10131.0,119.5229,119.5521,119.4255,119.445,10131.0
2023-07-20 13:00:00,122.68,122.96,122.68,122.93,13204.0,119.445,119.7176,119.445,119.6884,13204.0
2023-07-20 13:05:00,122.93,122.98,122.88,122.91,11892.0,119.6884,119.7371,119.6397,119.6689,11892.0
2023-07-20 13:10:00,122.92,123.16,122.91,122.99,10682.0,119.6786,119.9123,119.6689,119.7468,10682.0
2023-07-20 13:15:00,122.98,123.18,122.96,123.11,8441.0,119.7371,119.9318,119.7176,119.8636,8441.0
2023-07-20 13:20:00,123.15,123.15,123.02,123.11,7840.0,119.9026,119.9026,119.776,119.8636,7840.0
2023-07-20 13:25:00,123.11,123.24,123.08,123.17,6185.0,119.8636,119.9902,119.8344,119.9221,6185.0
2023-07-20 13:30:00,123.15,123.19,122.99,123.08,10677.0,119.9026,119.9415,119.7468,119.8344,10677.0
2023-07-20 13:35:00,123.07,123.09,122.8,122.82,11976.0,119.8247,119.8442,119.5618,119.5813,11976.0
2023-07-20 13:40:00,122.81,122.9,122.73,122.85,11758.0,119.5716,119.6592,119.4937,119.6105,11758.0
2023-07-20 13:45:00,122.79,122.87,122.76,122.78,7678.0,119.5521,119.63,119.5229,119.5423,7678.0
2023-07-20 13:50:00,122.78,122.83,122.69,122.82,11238.0,119.5423,119.591,119.4547,119.5813,11238.0
2023-07-20 13:55:00,122.84,122.88,122.81,122.81,4948.0,119.6008,119.6397,119.5716,119.5716,4948.0
2023-07-20 14:00:00,122.81,123.05,122.81,123.05,16197.0,119.5716,119.8052,119.5716,119.8052,16197.0
2023-07-20 14:05:00,123.03,123.05,122.85,122.97,22468.0,119.7857,119.8052,119.6105,119.7273,22468.0
2023-07-20 14:10:00,122.97,122.97,122.85,122.94,9978.0,119.7273,119.7273,119.6105,119.6981,9978.0
2023-07-20 14:15:00,122.92,123.03,122.86,122.87,17615.0,119.6786,119.7857,119.6202,119.63,17615.0
2023-07-20 14:20:00,122.88,123.07,122.86,122.94,20842.0,119.6397,119.8247,119.6202,119.6981,20842.0
2023-07-20 14:25:00,122.96,123.02,122.9,123.0,21806.0,119.7176,119.776,119.6592,119.7565,21806.0
2023-07-20 14:30:00,123.0,123.21,122.98,123.1,12020.0,119.7565,119.961,119.7371,119.8539,12020.0
2023-07-20 14:35:00,123.09,123.25,123.01,123.24,19497.0,119.8442,119.9999,119.7663,119.9902,19497.0
2023-07-20 14:40:00,123.23,123.35,123.21,123.33,10583.0,119.9805,120.0973,119.961,120.0778,10583.0
2023-07-20 14:45:00,123.37,123.44,123.19,123.25,12875.0,120.1168,120.1849,119.9415,119.9999,12875.0
2023-07-20 14:50:00,123.28,123.37,123.26,123.31,22443.0,120.0292,120.1168,120.0097,120.0584,22443.0
2023-07-20 14:55:00,123.25,123.33,123.19,123.2,23831.0,119.9999,120.0778,119.9415,119.9513,23831.0
2023-07-20 15:00:00,123.2,123.32,123.15,123.2,18797.0,119.9513,120.0681,119.9026,119.9513,18797.0
2023-07-20 15:05:00,123.21,123.36,123.17,123.34,15885.0,119.961,120.107,119.9221,120.0876,15885.0
2023-07-20 15:10:00,123.34,123.44,123.28,123.3,18308.0,120.0876,120.1849,120.0292,120.0486,18308.0
2023-07-20 15:15:00,123.31,123.36,123.2,123.32,48374.0,120.0584,120.107,119.9513,120.0681,48374.0
2023-07-20 15:20:00,123.31,123.43,123.29,123.4,27264.0,120.0584,120.1752,120.0389,120.146,27264.0
2023-07-20 15:25:00,123.4,123.4,123.25,123.3,20295.0,120.146,120.146,119.9999,120.0486,20295.0
2023-07-20 15:30:00,123.31,123.35,123.22,123.31,50222.0,120.0584,120.0973,119.9707,120.0584,50222.0
2023-07-20 15:35:00,123.3,123.46,123.29,123.37,35301.0,120.0486,120.2044,120.0389,120.1168,35301.0
2023-07-20 15:40:00,123.39,123.53,123.31,123.41,77742.0,120.1363,120.2726,120.0584,120.1557,77742.0
2023-07-20 15:45:00,123.4,123.62,123.4,123.62,63313.0,120.146,120.3602,120.146,120.3602,63313.0
2023-07-20 15:50:00,123.6,123.82,123.57,123.81,98543.0,120.3407,120.5549,120.3115,120.5452,98543.0
2023-07-20 15:55:00,123.8,124.06,123.79,123.87,226855.0,120.5354,120.7886,120.5257,120.6036,226855.0
2023-07-21 09:30:00,124.18,124.18,123.18,123.18,90869.0,120.9054,120.9054,119.9318,119.9318,90869.0
2023-07-21 09:35:00,123.17,123.82,123.02,123.75,17361.0,119.9221,120.5549,119.776,120.4868,17361.0
2023-07-21 09:40:00,123.82,123.82,122.5,122.6,27512.0,120.5549,120.5549,119.2697,119.3671,27512.0
2023-07-21 09:45:00,122.45,122.88,122.1,122.87,32726.0,119.221,119.6397,118.8803,119.63,32726.0
2023-07-21 09:50:00,122.88,122.9,122.3,122.56,28265.0,119.6397,119.6592,119.075,119.3281,28265.0
2023-07-21 09:55:00,122.57,122.73,122.31,122.67,28608.0,119.3379,119.4937,119.0847,119.4352,28608.0
2023-07-21 10:00:00,122.71,123.08,122.62,122.97,46056.0,119.4742,119.8344,119.3866,119.7273,46056.0
2023-07-21 10:05:00,122.96,123.2,122.81,122.86,22090.0,119.7176,119.9513,119.5716,119.6202,22090.0
2023-07-21 10:10:00,122.86,122.86,122.57,122.72,29521.0,119.6202,119.6202,119.3379,119.4839,29521.0
2023-07-21 10:15:00,122.73,123.14,122.73,123.12,19711.0,119.4937,119.8928,119.4937,119.8734,19711.0
2023-07-21 10:20:00,123.13,123.31,123.05,123.31,17507.0,119.8831,120.0584,119.8052,120.0584,17507.0
2023-07-21 10:25:00,123.32,123.59,123.24,123.55,33271.0,120.0681,120.331,119.9902,120.292,33271.0
2023-07-21 10:30:00,123.55,123.58,123.32,123.46,17100.0,120.292,120.3212,120.0681,120.2044,17100.0
2023-07-21 10:35:00,123.46,123.68,123.33,123.66,16039.0,120.2044,120.4186,120.0778,120.3991,16039.0
2023-07-21 10:40:00,123.62,123.62,123.29,123.41,6716.0,120.3602,120.3602,120.0389,120.1557,6716.0
2023-07-21 10:45:00,123.4,123.46,123.18,123.32,33436.0,120.146,120.2044,119.9318,120.0681,33436.0
2023-07-21 10:50:00,123.23,123.41,123.19,123.41,16692.0,119.9805,120.1557,119.9415,120.1557,16692.0
2023-07-21 10:55:00,123.38,123.5,123.33,123.34,10143.0,120.1265,120.2434,120.0778,120.0876,10143.0
2023-07-21 11:00:00,123.3,123.3,123.13,123.18,9542.0,120.0486,120.0486,119.8831,119.9318,9542.0
2023-07-21 11:05:00,123.18,123.45,123.17,123.27,17226.0,119.9318,120.1947,119.9221,120.0194,17226.0
2023-07-21 11:10:00,123.3,123.53,123.28,123.49,19961.0,120.0486,120.2726,120.0292,120.2336,19961.0
2023-07-21 11:15:00,123.49,123.78,123.43,123.77,91146.0,120.2336,120.516,120.1752,120.5062,91146.0
2023-07-21 11:20:00,123.77,123.77,123.33,123.41,38851.0,120.5062,120.5062,120.0778,120.1557,38851.0
2023-07-21 11:25:00,123.43,123.61,123.3,123.6,85373.0,120.1752,120.3505,120.0486,120.3407,85373.0
2023-07-21 11:30:00,123.61,123.96,123.56,123.79,18437.0,120.3505,120.6912,120.3018,120.5257,18437.0
2023-07-21 11:35:00,123.81,123.81,123.54,123.64,14342.0,120.5452,120.5452,120.2823,120.3797,14342.0
2023-07-21 11:40:00,123.61,123.68,123.48,123.67,20984.0,120.3505,120.4186,120.2239,120.4089,20984.0
2023-07-21 11:45:00,123.67,123.67,123.55,123.58,10547.0,120.4089,120.4089,120.292,120.3212,10547.0
2023-07-21 11:50:00,123.57,123.7,123.46,123.63,31270.0,120.3115,120.4381,120.2044,120.3699,31270.0
2023-07-21 11:55:00,123.64,123.76,123.57,123.76,12248.0,120.3797,120.4965,120.3115,120.4965,12248.0
2023-07-21 12:00:00,123.72,123.77,123.62,123.68,11929.0,120.4576,120.5062,120.3602,120.4186,11929.0
2023-07-21 12:05:00,123.68,123.72,123.57,123.7,9068.0,120.4186,120.4576,120.3115,120.4381,9068.0
2023-07-21 12:10:00,123.7,123.7,123.59,123.66,6622.0,120.4381,120.4381,120.331,120.3991,6622.0
2023-07-21 12:15:00,123.69,123.74,123.65,123.66,10725.0,120.4283,120.477,120.3894,120.3991,10725.0
2023-07-21 12:20:00,123.66,123.67,123.54,123.61,13250.0,120.3991,120.4089,120.2823,120.3505,13250.0
2023-07-21 12:25:00,123.62,123.65,123.55,123.63,12126.0,120.3602,120.3894,120.292,120.3699,12126.0
2023-07-21 12:30:00,123.61,123.76,123.57,123.71,8548.0,120.3505,120.4965,120.3115,120.4478,8548.0
2023-07-21 12:35:00,123.66,123.79,123.62,123.75,16142.0,120.3991,120.5257,120.3602,120.4868,16142.0
2023-07-21 12:40:00,123.71,123.76,123.67,123.74,5960.0,120.4478,120.4965,120.4089,120.477,5960.0
2023-07-21 12:45:00,123.72,123.73,123.57,123.61,13096.0,120.4576,120.4673,120.3115,120.3505,13096.0
2023-07-21 12:50:00,123.61,123.68,123.48,123.53,20744.0,120.3505,120.4186,120.2239,120.2726,20744.0
2023-07-21 12:55:00,123.53,123.69,123.51,123.6,25893.0,120.2726,120.4283,120.2531,120.3407,25893.0
2023-07-21 13:00:00,123.55,123.63,123.54,123.63,8419.0,120.292,120.3699,120.2823,120.3699,8419.0
2023-07-21 13:05:00,123.63,123.72,123.58,123.67,29382.0,120.3699,120.4576,120.3212,120.4089,29382.0
2023-07-21 13:10:00,123.67,123.89,123.63,123.73,32134.0,120.4089,120.6231,120.3699,120.4673,32134.0
2023-07-21 13:15:00,123.73,124.01,123.72,123.9,125013.0,120.4673,120.7399,120.4576,120.6328,125013.0
2023-07-21 13:20:00,123.91,124.4,123.9,124.39,86393.0,120.6425,121.1196,120.6328,121.1099,86393.0
2023-07-21 13:25:00,124.37,124.46,124.16,124.42,36767.0,121.0904,121.178,120.886,121.1391,36767.0
2023-07-21 13:30:00,124.43,124.51,124.33,124.48,10419.0,121.1488,121.2267,121.0515,121.1975,10419.0
2023-07-21 13:35:00,124.52,124.72,124.51,124.59,16902.0,121.2365,121.4312,121.2267,121.3046,16902.0
2023-07-21 13:40:00,124.59,124.79,124.59,124.73,17095.0,121.3046,121.4993,121.3046,121.4409,17095.0
2023-07-21 13:45:00,124.73,124.75,124.51,124.51,8898.0,121.4409,121.4604,121.2267,121.2267,8898.0
2023-07-21 13:50:00,124.54,124.62,124.43,124.44,6929.0,121.2559,121.3338,121.1488,121.1586,6929.0
2023-07-21 13:55:00,124.42,124.54,124.42,124.45,10145.0,121.1391,121.2559,121.1391,121.1683,10145.0
2023-07-21 14:00:00,124.42,124.5,124.35,124.37,6095.0,121.1391,121.217,121.0709,121.0904,6095.0
2023-07-21 14:05:00,124.41,124.41,124.31,124.34,7050.0,121.1294,121.1294,121.032,121.0612,7050.0
2023-07-21 14:10:00,124.34,124.37,124.23,124.24,11719.0,121.0612,121.0904,120.9541,120.9638,11719.0
2023-07-21 14:15:00,124.23,124.31,124.22,124.3,15669.0,120.9541,121.032,120.9444,121.0223,15669.0
2023-07-21 14:20:00,124.33,124.35,124.25,124.33,14041.0,121.0515,121.0709,120.9736,121.0515,14041.0
2023-07-21 14:25:00,124.33,124.34,123.99,124.04,33433.0,121.0515,121.0612,120.7204,120.7691,33433.0
2023-07-21 14:30:00,124.08,124.15,124.06,124.1,15210.0,120.8081,120.8762,120.7886,120.8275,15210.0
2023-07-21 14:35:00,124.12,124.19,123.94,123.97,18321.0,120.847,120.9152,120.6718,120.701,18321.0
2023-07-21 14:40:00,123.97,124.25,123.96,124.23,14018.0,120.701,120.9736,120.6912,120.9541,14018.0
2023-07-21 14:45:00,124.26,124.33,124.16,124.23,9823.0,120.9833,121.0515,120.886,120.9541,9823.0
2023-07-21 14:50:00,124.22,124.35,124.22,124.31,9131.0,120.9444,121.0709,120.9444,121.032,9131.0
2023-07-21 14:55:00,124.28,124.34,124.22,124.33,6256.0,121.0028,121.0612,120.9444,121.0515,6256.0
2023-07-21 15:00:00,124.34,124.43,124.31,124.37,8138.0,121.0612,121.1488,121.032,121.0904,8138.0
2023-07-21 15:05:00,124.35,124.39,124.27,124.34,15896.0,121.0709,121.1099,120.9931,121.0612,15896.0
2023-07-21 15:10:00,124.33,124.36,124.23,124.35,12224.0,121.0515,121.0807,120.9541,121.0709,12224.0
2023-07-21 15:15:00,124.33,124.37,124.24,124.27,12161.0,121.0515,121.0904,120.9638,120.9931,12161.0
2023-07-21 15:20:00,124.23,124.23,124.04,124.04,10061.0,120.9541,120.9541,120.7691,120.7691,10061.0
2023-07-21 15:25:00,124.05,124.11,124.01,124.09,12788.0,120.7789,120.8373,120.7399,120.8178,12788.0
2023-07-21 15:30:00,124.09,124.14,123.99,124.02,17155.0,120.8178,120.8665,120.7204,120.7496,17155.0
2023-07-21 15:35:00,124.04,124.2,124.01,124.2,15703.0,120.7691,120.9249,120.7399,120.9249,15703.0
2023-07-21 15:40:00,124.21,124.36,124.21,124.36,38299.0,120.9346,121.0807,120.9346,121.0807,38299.0
2023-07-21 15:45:00,124.34,124.6,124.33,124.57,62305.0,121.0612,121.3143,121.0515,121.2851,62305.0
2023-07-21 15:50:00,124.53,124.64,124.43,124.6,73145.0,121.2462,121.3533,121.1488,121.3143,73145.0
2023-07-21 15:55:00,124.61,124.65,124.37,124.38,152968.0,121.3241,121.363,121.0904,121.1002,152968.0
2023-07-24 09:30:00,124.31,124.99,124.31,124.9,24671.0,121.032,121.6941,121.032,121.6064,24671.0
2023-07-24 09:35:00,124.95,124.95,124.59,124.81,12419.0,121.6551,121.6551,121.3046,121.5188,12419.0
2023-07-24 09:40:00,124.83,124.83,124.42,124.48,16805.0,121.5383,121.5383,121.1391,121.1975,16805.0
2023-07-24 09:45:00,124.44,124.7,124.44,124.54,24401.0,121.1586,121.4117,121.1586,121.2559,24401.0
2023-07-24 09:50:00,124.53,125.3,124.52,125.25,26728.0,121.2462,121.9959,121.2365,121.9472,26728.0
2023-07-24 09:55:00,125.24,125.25,124.96,125.14,37340.0,121.9375,121.9472,121.6649,121.8401,37340.0
2023-07-24 10:00:00,125.14,125.36,125.13,125.23,24188.0,121.8401,122.0543,121.8304,121.9277,24188.0
2023-07-24 10:05:00,125.22,125.24,124.62,124.73,28350.0,121.918,121.9375,121.3338,121.4409,28350.0
2023-07-24 10:10:00,124.73,124.76,124.43,124.5,13043.0,121.4409,121.4701,121.1488,121.217,13043.0
2023-07-24 10:15:00,124.45,124.56,124.3,124.53,21315.0,121.1683,121.2754,121.0223,121.2462,21315.0
2023-07-24 10:20:00,124.51,124.59,124.43,124.59,17038.0,121.2267,121.3046,121.1488,121.3046,17038.0
2023-07-24 10:25:00,124.58,124.74,124.56,124.64,13347.0,121.2949,121.4507,121.2754,121.3533,13347.0
2023-07-24 10:30:00,124.68,124.68,124.52,124.64,13156.0,121.3922,121.3922,121.2365,121.3533,13156.0
2023-07-24 10:35:00,124.64,124.8,124.59,124.76,19314.0,121.3533,121.5091,121.3046,121.4701,19314.0
2023-07-24 10:40:00,124.78,125.09,124.76,125.09,34002.0,121.4896,121.7914,121.4701,121.7914,34002.0
2023-07-24 10:45:00,125.08,125.29,124.94,125.27,30303.0,121.7817,121.9862,121.6454,121.9667,30303.0
2023-07-24 10:50:00,125.24,125.67,125.22,125.67,15799.0,121.9375,122.3561,121.918,122.3561,15799.0
2023-07-24 10:55:00,125.66,125.94,125.58,125.93,17288.0,122.3464,122.619,122.2685,122.6093,17288.0
2023-07-24 11:00:00,125.93,126.3,125.91,126.27,17426.0,122.6093,122.9695,122.5898,122.9403,17426.0
2023-07-24 11:05:00,126.3,126.3,125.99,126.05,13219.0,122.9695,122.9695,122.6677,122.7261,13219.0
2023-07-24 11:10:00,126.03,126.03,125.44,125.56,30995.0,122.7066,122.7066,122.1322,122.249,30995.0
2023-07-24 11:15:00,125.54,125.73,125.45,125.64,13734.0,122.2296,122.4146,122.1419,122.3269,13734.0
2023-07-24 11:20:00,125.55,125.59,125.27,125.27,11299.0,122.2393,122.2782,121.9667,121.9667,11299.0
2023-07-24 11:25:00,125.28,125.4,125.0,125.08,24395.0,121.9764,122.0933,121.7038,121.7817,24395.0
2023-07-24 11:30:00,125.09,125.22,125.08,125.2,8428.0,121.7914,121.918,121.7817,121.8985,8428.0
2023-07-24 11:35:00,125.2,125.45,125.16,125.45,11524.0,121.8985,122.1419,121.8596,122.1419,11524.0
2023-07-24 11:40:00,125.58,125.71,125.22,125.26,9735.0,122.2685,122.3951,121.918,121.9569,9735.0
2023-07-24 11:45:00,125.35,125.46,125.32,125.46,4439.0,122.0446,122.1517,122.0154,122.1517,4439.0
2023-07-24 11:50:00,125.45,125.63,125.4,125.63,7214.0,122.1419,122.3172,122.0933,122.3172,7214.0
2023-07-24 11:55:00,125.61,125.76,125.5,125.66,13406.0,122.2977,122.4438,122.1906,122.3464,13406.0
2023-07-24 12:00:00,125.73,125.76,125.55,125.64,9429.0,122.4146,122.4438,122.2393,122.3269,9429.0
2023-07-24 12:05:00,125.61,125.8,125.57,125.78,10673.0,122.2977,122.4827,122.2588,122.4632,10673.0
2023-07-24 12:10:00,125.8,125.93,125.79,125.89,9792.0,122.4827,122.6093,122.473,122.5703,9792.0
2023-07-24 12:15:00,125.92,126.06,125.89,126.01,18719.0,122.5995,122.7358,122.5703,122.6872,18719.0
2023-07-24 12:20:00,126.02,126.02,125.88,125.96,6263.0,122.6969,122.6969,122.5606,122.6385,6263.0
2023-07-24 12:25:00,125.96,126.09,125.93,126.08,6499.0,122.6385,122.7651,122.6093,122.7553,6499.0
2023-07-24 12:30:00,126.09,126.11,125.75,125.75,8173.0,122.7651,122.7845,122.434,122.434,8173.0
2023-07-24 12:35:00,125.76,125.83,125.67,125.76,5999.0,122.4438,122.5119,122.3561,122.4438,5999.0
2023-07-24 12:40:00,125.74,125.75,125.5,125.52,4665.0,122.4243,122.434,122.1906,122.2101,4665.0
2023-07-24 12:45:00,125.52,125.74,125.45,125.68,10673.0,122.2101,122.4243,122.1419,122.3659,10673.0
2023-07-24 12:50:00,125.67,125.77,125.58,125.73,10247.0,122.3561,122.4535,122.2685,122.4146,10247.0
2023-07-24 12:55:00,125.73,125.86,125.63,125.63,16887.0,122.4146,122.5411,122.3172,122.3172,16887.0
2023-07-24 13:00:00,125.61,125.73,125.51,125.52,6871.0,122.2977,122.4146,122.2004,122.2101,6871.0
2023-07-24 13:05:00,125.52,125.68,125.45,125.64,10739.0,122.2101,122.3659,122.1419,122.3269,10739.0
2023-07-24 13:10:00,125.66,125.69,125.52,125.62,9732.0,122.3464,122.3756,122.2101,122.3075,9732.0
2023-07-24 13:15:00,125.59,125.68,125.51,125.57,12709.0,122.2782,122.3659,122.2004,122.2588,12709.0
2023-07-24 13:20:00,125.61,125.64,125.57,125.63,8237.0,122.2977,122.3269,122.2588,122.3172,8237.0
2023-07-24 13:25:00,125.64,125.79,125.54,125.79,9759.0,122.3269,122.473,122.2296,122.473,9759.0
2023-07-24 13:30:00,125.78,125.78,125.58,125.64,11020.0,122.4632,122.4632,122.2685,122.3269,11020.0
2023-07-24 13:35:00,125.64,125.65,125.49,125.52,18649.0,122.3269,122.3367,122.1809,122.2101,18649.0
2023-07-24 13:40:00,125.5,125.57,125.4,125.57,15874.0,122.1906,122.2588,122.0933,122.2588,15874.0
2023-07-24 13:45:00,125.58,125.63,125.46,125.6,10581.0,122.2685,122.3172,122.1517,122.288,10581.0
2023-07-24 13:50:00,125.63,125.65,125.58,125.61,8500.0,122.3172,122.3367,122.2685,122.2977,8500.0
2023-07-24 13:55:00,125.64,125.88,125.63,125.88,10645.0,122.3269,122.5606,122.3172,122.5606,10645.0
2023-07-24 14:00:00,125.88,125.96,125.84,125.94,14548.0,122.5606,122.6385,122.5217,122.619,14548.0
2023-07-24 14:05:00,125.94,126.07,125.87,126.06,25826.0,122.619,122.7456,122.5509,122.7358,25826.0
2023-07-24 14:10:00,126.03,126.21,126.02,126.21,27054.0,122.7066,122.8819,122.6969,122.8819,27054.0
2023-07-24 14:15:00,126.18,126.21,126.0,126.06,14734.0,122.8527,122.8819,122.6774,122.7358,14734.0
2023-07-24 14:20:00,126.08,126.18,126.05,126.08,21647.0,122.7553,122.8527,122.7261,122.7553,21647.0
2023-07-24 14:25:00,126.07,126.13,125.9,125.9,66913.0,122.7456,122.804,122.5801,122.5801,66913.0
2023-07-24 14:30:00,125.91,126.02,125.86,125.86,13755.0,122.5898,122.6969,122.5411,122.5411,13755.0
2023-07-24 14:35:00,125.85,125.85,125.66,125.76,6421.0,122.5314,122.5314,122.3464,122.4438,6421.0
2023-07-24 14:40:00,125.74,125.78,125.45,125.45,8667.0,122.4243,122.4632,122.1419,122.1419,8667.0
2023-07-24 14:45:00,125.46,125.49,125.4,125.49,8896.0,122.1517,122.1809,122.0933,122.1809,8896.0
2023-07-24 14:50:00,125.45,125.47,125.4,125.46,8842.0,122.1419,122.1614,122.0933,122.1517,8842.0
2023-07-24 14:55:00,125.44,125.49,125.42,125.44,8966.0,122.1322,122.1809,122.1127,122.1322,8966.0
2023-07-24 15:00:00,125.44,125.45,125.41,125.44,7341.0,122.1322,122.1419,122.103,122.1322,7341.0
2023-07-24 15:05:00,125.47,125.57,125.44,125.57,9391.0,122.1614,122.2588,122.1322,122.2588,9391.0
2023-07-24 15:10:00,125.56,125.57,125.4,125.46,10136.0,122.249,122.2588,122.0933,122.1517,10136.0
2023-07-24 15:15:00,125.46,125.48,125.39,125.4,10528.0,122.1517,122.1711,122.0835,122.0933,10528.0
2023-07-24 15:20:00,125.4,125.53,125.39,125.47,14559.0,122.0933,122.2198,122.0835,122.1614,14559.0
2023-07-24 15:25:00,125.46,125.52,125.41,125.5,15315.0,122.1517,122.2101,122.103,122.1906,15315.0
2023-07-24 15:30:00,125.53,125.72,125.52,125.72,18456.0,122.2198,122.4048,122.2101,122.4048,18456.0
2023-07-24 15:35:00,125.72,125.8,125.66,125.79,23968.0,122.4048,122.4827,122.3464,122.473,23968.0
2023-07-24 15:40:00,125.79,125.92,125.78,125.91,33462.0,122.473,122.5995,122.4632,122.5898,33462.0
2023-07-24 15:45:00,125.92,126.01,125.71,125.76,46063.0,122.5995,122.6872,122.3951,122.4438,46063.0
2023-07-24 15:50:00,125.72,125.72,125.32,125.5,82998.0,122.4048,122.4048,122.0154,122.1906,82998.0
2023-07-24 15:55:00,125.51,125.59,125.19,125.24,208591.0,122.2004,122.2782,121.8888,121.9375,208591.0
2023-07-25 09:30:00,123.39,123.44,121.87,122.24,302028.0,120.1363,120.1849,118.6563,119.0166,302028.0
2023-07-25 09:35:00,122.15,123.04,122.15,122.74,76457.0,118.929,119.7955,118.929,119.5034,76457.0
2023-07-25 09:40:00,122.65,123.34,122.39,122.46,54727.0,119.4158,120.0876,119.1626,119.2308,54727.0
2023-07-25 09:45:00,122.46,123.21,122.36,122.82,167010.0,119.2308,119.961,119.1334,119.5813,167010.0
2023-07-25 09:50:00,122.9,123.08,122.49,123.06,49898.0,119.6592,119.8344,119.26,119.815,49898.0
2023-07-25 09:55:00,123.04,123.13,122.59,123.03,185379.0,119.7955,119.8831,119.3574,119.7857,185379.0
2023-07-25 10:00:00,123.03,123.12,122.48,122.89,191063.0,119.7857,119.8734,119.2503,119.6494,191063.0
2023-07-25 10:05:00,122.92,123.11,122.7,122.95,33671.0,119.6786,119.8636,119.4645,119.7079,33671.0
2023-07-25 10:10:00,122.96,123.15,122.75,122.78,35090.0,119.7176,119.9026,119.5131,119.5423,35090.0
2023-07-25 10:15:00,122.8,122.94,122.72,122.75,19384.0,119.5618,119.6981,119.4839,119.5131,19384.0
2023-07-25 10:20:00,122.75,122.78,122.39,122.39,43515.0,119.5131,119.5423,119.1626,119.1626,43515.0
2023-07-25 10:25:00,122.42,122.68,122.31,122.36,24136.0,119.1918,119.445,119.0847,119.1334,24136.0
2023-07-25 10:30:00,122.36,122.51,122.33,122.4,21611.0,119.1334,119.2795,119.1042,119.1724,21611.0
2023-07-25 10:35:00,122.41,122.58,122.4,122.48,17678.0,119.1821,119.3476,119.1724,119.2503,17678.0
2023-07-25 10:40:00,122.44,122.52,122.39,122.49,21341.0,119.2113,119.2892,119.1626,119.26,21341.0
2023-07-25 10:45:00,122.49,122.67,122.38,122.61,18146.0,119.26,119.4352,119.1529,119.3768,18146.0
2023-07-25 10:50:00,122.59,122.61,122.45,122.52,41530.0,119.3574,119.3768,119.221,119.2892,41530.0
2023-07-25 10:55:00,122.5,122.61,122.47,122.48,20135.0,119.2697,119.3768,119.2405,119.2503,20135.0
2023-07-25 11:00:00,122.45,122.68,122.36,122.64,19354.0,119.221,119.445,119.1334,119.406,19354.0
2023-07-25 11:05:00,122.6,122.78,122.6,122.69,27406.0,119.3671,119.5423,119.3671,119.4547,27406.0
2023-07-25 11:10:00,122.67,122.69,122.46,122.5,46944.0,119.4352,119.4547,119.2308,119.2697,46944.0
2023-07-25 11:15:00,122.5,122.67,122.4,122.52,37740.0,119.2697,119.4352,119.1724,119.2892,37740.0
2023-07-25 11:20:00,122.49,122.69,122.47,122.65,7217.0,119.26,119.4547,119.2405,119.4158,7217.0
2023-07-25 11:25:00,122.69,122.71,122.58,122.7,10036.0,119.4547,119.4742,119.3476,119.4645,10036.0
2023-07-25 11:30:00,122.7,122.72,122.58,122.65,10506.0,119.4645,119.4839,119.3476,119.4158,10506.0
2023-07-25 11:35:00,122.66,122.67,122.52,122.54,11663.0,119.4255,119.4352,119.2892,119.3087,11663.0
2023-07-25 11:40:00,122.56,122.59,122.51,122.55,9542.0,119.3281,119.3574,119.2795,119.3184,9542.0
2023-07-25 11:45:00,122.53,122.63,122.52,122.63,12825.0,119.2989,119.3963,119.2892,119.3963,12825.0
2023-07-25 11:50:00,122.63,122.65,122.56,122.61,13337.0,119.3963,119.4158,119.3281,119.3768,13337.0
2023-07-25 11:55:00,122.6,122.83,122.58,122.83,10807.0,119.3671,119.591,119.3476,119.591,10807.0
2023-07-25 12:00:00,122.82,123.01,122.78,122.97,41070.0,119.5813,119.7663,119.5423,119.7273,41070.0
2023-07-25 12:05:00,122.97,123.21,122.94,123.21,10625.0,119.7273,119.961,119.6981,119.961,10625.0
2023-07-25 12:10:00,123.22,123.22,122.97,123.01,15072.0,119.9707,119.9707,119.7273,119.7663,15072.0
2023-07-25 12:15:00,122.99,123.06,122.89,122.98,8284.0,119.7468,119.815,119.6494,119.7371,8284.0
2023-07-25 12:20:00,122.98,122.98,122.86,122.88,11371.0,119.7371,119.7371,119.6202,119.6397,11371.0
2023-07-25 12:25:00,122.84,122.86,122.67,122.67,5500.0,119.6008,119.6202,119.4352,119.4352,5500.0
2023-07-25 12:30:00,122.67,122.71,122.55,122.67,7717.0,119.4352,119.4742,119.3184,119.4352,7717.0
2023-07-25 12:35:00,122.66,122.96,122.63,122.93,14735.0,119.4255,119.7176,119.3963,119.6884,14735.0
2023-07-25 12:40:00,122.94,123.17,122.93,123.17,47768.0,119.6981,119.9221,119.6884,119.9221,47768.0
2023-07-25 12:45:00,123.17,123.53,123.17,123.52,24458.0,119.9221,120.2726,119.9221,120.2628,24458.0
2023-07-25 12:50:00,123.51,123.58,123.4,123.45,10188.0,120.2531,120.3212,120.146,120.1947,10188.0
2023-07-25 12:55:00,123.4,123.45,123.38,123.41,3970.0,120.146,120.1947,120.1265,120.1557,3970.0
2023-07-25 13:00:00,123.38,123.41,123.3,123.31,6161.0,120.1265,120.1557,120.0486,120.0584,6161.0
2023-07-25 13:05:00,123.28,123.41,123.14,123.37,29467.0,120.0292,120.1557,119.8928,120.1168,29467.0
2023-07-25 13:10:00,123.37,123.51,123.35,123.43,9068.0,120.1168,120.2531,120.0973,120.1752,9068.0
2023-07-25 13:15:00,123.42,123.48,123.35,123.45,6372.0,120.1655,120.2239,120.0973,120.1947,6372.0
2023-07-25 13:20:00,123.49,123.51,123.34,123.41,59785.0,120.2336,120.2531,120.0876,120.1557,59785.0
2023-07-25 13:25:00,123.41,123.42,123.12,123.12,5139.0,120.1557,120.1655,119.8734,119.8734,5139.0
2023-07-25 13:30:00,123.12,123.21,123.12,123.18,4453.0,119.8734,119.961,119.8734,119.9318,4453.0
2023-07-25 13:35:00,123.18,123.43,123.15,123.41,62586.0,119.9318,120.1752,119.9026,120.1557,62586.0
2023-07-25 13:40:00,123.43,123.61,123.4,123.61,5333.0,120.1752,120.3505,120.146,120.3505,5333.0
2023-07-25 13:45:00,123.61,123.66,123.55,123.58,3375.0,120.3505,120.3991,120.292,120.3212,3375.0
2023-07-25 13:50:00,123.59,123.69,123.52,123.62,8156.0,120.331,120.4283,120.2628,120.3602,8156.0
2023-07-25 13:55:00,123.6,123.65,123.56,123.59,8462.0,120.3407,120.3894,120.3018,120.331,8462.0
2023-07-25 14:00:00,123.62,123.63,123.53,123.56,22973.0,120.3602,120.3699,120.2726,120.3018,22973.0
2023-07-25 14:05:00,123.56,123.68,123.54,123.57,11949.0,120.3018,120.4186,120.2823,120.3115,11949.0
2023-07-25 14:10:00,123.59,123.59,123.45,123.47,16624.0,120.331,120.331,120.1947,120.2141,16624.0
2023-07-25 14:15:00,123.46,123.46,123.34,123.35,6104.0,120.2044,120.2044,120.0876,120.0973,6104.0
2023-07-25 14:20:00,123.35,123.39,123.29,123.36,8148.0,120.0973,120.1363,120.0389,120.107,8148.0
2023-07-25 14:25:00,123.35,123.45,123.32,123.39,8655.0,120.0973,120.1947,120.0681,120.1363,8655.0
2023-07-25 14:30:00,123.4,123.5,123.38,123.46,10521.0,120.146,120.2434,120.1265,120.2044,10521.0
2023-07-25 14:35:00,123.43,123.5,123.29,123.32,7707.0,120.1752,120.2434,120.0389,120.0681,7707.0
2023-07-25 14:40:00,123.3,123.3,123.1,123.12,6834.0,120.0486,120.0486,119.8539,119.8734,6834.0
2023-07-25 14:45:00,123.09,123.21,123.09,123.15,15022.0,119.8442,119.961,119.8442,119.9026,15022.0
2023-07-25 14:50:00,123.13,123.13,123.0,123.06,31628.0,119.8831,119.8831,119.7565,119.815,31628.0
2023-07-25 14:55:00,123.04,123.17,123.03,123.15,16915.0,119.7955,119.9221,119.7857,119.9026,16915.0
2023-07-25 15:00:00,123.14,123.18,123.0,123.08,13695.0,119.8928,119.9318,119.7565,119.8344,13695.0
2023-07-25 15:05:00,123.09,123.29,123.08,123.29,20930.0,119.8442,120.0389,119.8344,120.0389,20930.0
2023-07-25 15:10:00,123.31,123.35,123.15,123.2,16202.0,120.0584,120.0973,119.9026,119.9513,16202.0
2023-07-25 15:15:00,123.19,123.26,123.16,123.18,8817.0,119.9415,120.0097,119.9123,119.9318,8817.0
2023-07-25 15:20:00,123.18,123.23,123.12,123.14,13872.0,119.9318,119.9805,119.8734,119.8928,13872.0
2023-07-25 15:25:00,123.15,123.17,123.08,123.17,28576.0,119.9026,119.9221,119.8344,119.9221,28576.0
2023-07-25 15:30:00,123.15,123.26,123.15,123.22,34498.0,119.9026,120.0097,119.9026,119.9707,34498.0
2023-07-25 15:35:00,123.22,123.34,123.2,123.27,19569.0,119.9707,120.0876,119.9513,120.0194,19569.0
2023-07-25 15:40:00,123.27,123.3,123.15,123.23,29413.0,120.0194,120.0486,119.9026,119.9805,29413.0
2023-07-25 15:45:00,123.24,123.5,123.23,123.49,61839.0,119.9902,120.2434,119.9805,120.2336,61839.0
2023-07-25 15:50:00,123.48,123.64,123.38,123.63,64127.0,120.2239,120.3797,120.1265,120.3699,64127.0
2023-07-25 15:55:00,123.64,123.69,123.48,123.55,135352.0,120.3797,120.4283,120.2239,120.292,135352.0
2023-07-26 09:30:00,124.45,124.53,124.32,124.46,22114.0,121.1683,121.2462,121.0417,121.178,22114.0
2023-07-26 09:35:00,124.57,124.96,124.37,124.37,10005.0,121.2851,121.6649,121.0904,121.0904,10005.0
2023-07-26 09:40:00,124.27,124.27,123.82,123.93,3509.0,120.9931,120.9931,120.5549,120.662,3509.0
2023-07-26 09:45:00,124.02,124.34,123.97,124.34,10031.0,120.7496,121.0612,120.701,121.0612,10031.0
2023-07-26 09:50:00,124.37,124.5,124.21,124.35,6657.0,121.0904,121.217,120.9346,121.0709,6657.0
2023-07-26 09:55:00,124.37,124.46,124.23,124.27,24747.0,121.0904,121.178,120.9541,120.9931,24747.0
2023-07-26 10:00:00,124.23,124.67,124.03,124.67,33041.0,120.9541,121.3825,120.7594,121.3825,33041.0
2023-07-26 10:05:00,124.69,124.98,124.61,124.96,27444.0,121.402,121.6843,121.3241,121.6649,27444.0
2023-07-26 10:10:00,124.95,125.56,124.85,125.48,47818.0,121.6551,122.249,121.5578,122.1711,47818.0
2023-07-26 10:15:00,125.48,125.51,124.99,125.05,19442.0,122.1711,122.2004,121.6941,121.7525,19442.0
2023-07-26 10:20:00,125.06,125.17,124.9,124.91,16019.0,121.7622,121.8693,121.6064,121.6162,16019.0
2023-07-26 10:25:00,124.96,125.23,124.94,124.99,7391.0,121.6649,121.9277,121.6454,121.6941,7391.0
2023-07-26 10:30:00,124.99,125.16,124.95,125.01,13311.0,121.6941,121.8596,121.6551,121.7135,13311.0
2023-07-26 10:35:00,125.06,125.18,124.87,124.87,8205.0,121.7622,121.8791,121.5772,121.5772,8205.0
2023-07-26 10:40:00,124.9,124.94,124.74,124.74,7471.0,121.6064,121.6454,121.4507,121.4507,7471.0
2023-07-26 10:45:00,124.73,124.97,124.7,124.86,14546.0,121.4409,121.6746,121.4117,121.5675,14546.0
2023-07-26 10:50:00,124.9,125.26,124.86,125.26,20439.0,121.6064,121.9569,121.5675,121.9569,20439.0
2023-07-26 10:55:00,125.28,125.82,125.28,125.78,8652.0,121.9764,122.5022,121.9764,122.4632,8652.0
2023-07-26 11:00:00,125.81,125.88,125.57,125.57,25424.0,122.4924,122.5606,122.2588,122.2588,25424.0
2023-07-26 11:05:00,125.63,125.71,125.48,125.69,14107.0,122.3172,122.3951,122.1711,122.3756,14107.0
2023-07-26 11:10:00,125.69,125.78,125.53,125.53,17438.0,122.3756,122.4632,122.2198,122.2198,17438.0
2023-07-26 11:15:00,125.58,125.81,125.57,125.7,9142.0,122.2685,122.4924,122.2588,122.3853,9142.0
2023-07-26 11:20:00,125.7,125.7,125.48,125.63,5628.0,122.3853,122.3853,122.1711,122.3172,5628.0
2023-07-26 11:25:00,125.63,125.84,125.62,125.84,7581.0,122.3172,122.5217,122.3075,122.5217,7581.0
2023-07-26 11:30:00,125.85,126.13,125.76,126.13,20546.0,122.5314,122.804,122.4438,122.804,20546.0
2023-07-26 11:35:00,126.13,126.42,126.03,126.42,16047.0,122.804,123.0864,122.7066,123.0864,16047.0
2023-07-26 11:40:00,126.43,126.52,126.35,126.51,28915.0,123.0961,123.1837,123.0182,123.174,28915.0
2023-07-26 11:45:00,126.49,126.51,126.03,126.06,21246.0,123.1545,123.174,122.7066,122.7358,21246.0
2023-07-26 11:50:00,125.97,126.08,125.77,125.77,5735.0,122.6482,122.7553,122.4535,122.4535,5735.0
2023-07-26 11:55:00,125.75,125.93,125.64,125.9,7373.0,122.434,122.6093,122.3269,122.5801,7373.0
2023-07-26 12:00:00,125.85,125.85,125.67,125.76,5091.0,122.5314,122.5314,122.3561,122.4438,5091.0
2023-07-26 12:05:00,125.79,125.9,125.74,125.87,6334.0,122.473,122.5801,122.4243,122.5509,6334.0
2023-07-26 12:10:00,125.87,126.07,125.85,126.07,15965.0,122.5509,122.7456,122.5314,122.7456,15965.0
2023-07-26 12:15:00,126.03,126.05,125.85,125.95,12421.0,122.7066,122.7261,122.5314,122.6287,12421.0
2023-07-26 12:20:00,125.97,126.05,125.85,126.03,7966.0,122.6482,122.7261,122.5314,122.7066,7966.0
2023-07-26 12:25:00,126.0,126.02,125.93,125.98,7390.0,122.6774,122.6969,122.6093,122.658,7390.0
2023-07-26 12:30:00,125.95,126.06,125.93,125.98,8298.0,122.6287,122.7358,122.6093,122.658,8298.0
2023-07-26 12:35:00,125.97,126.1,125.95,126.0,13541.0,122.6482,122.7748,122.6287,122.6774,13541.0
2023-07-26 12:40:00,126.02,126.08,125.93,126.0,10391.0,122.6969,122.7553,122.6093,122.6774,10391.0
2023-07-26 12:45:00,126.01,126.07,126.0,126.03,8517.0,122.6872,122.7456,122.6774,122.7066,8517.0
2023-07-26 12:50:00,126.01,126.14,125.96,126.06,12115.0,122.6872,122.8137,122.6385,122.7358,12115.0
2023-07-26 12:55:00,126.08,126.2,126.08,126.2,5712.0,122.7553,122.8722,122.7553,122.8722,5712.0
2023-07-26 13:00:00,126.23,126.36,126.17,126.35,15664.0,122.9014,123.0279,122.8429,123.0182,15664.0
2023-07-26 13:05:00,126.35,126.48,126.34,126.47,6606.0,123.0182,123.1448,123.0085,123.135,6606.0
2023-07-26 13:10:00,126.48,126.62,126.43,126.61,13838.0,123.1448,123.2811,123.0961,123.2713,13838.0
2023-07-26 13:15:00,126.59,126.68,126.54,126.65,17042.0,123.2519,123.3395,123.2032,123.3103,17042.0
2023-07-26 13:20:00,126.66,126.73,126.53,126.6,18472.0,123.32,123.3882,123.1935,123.2616,18472.0
2023-07-26 13:25:00,126.62,126.73,126.57,126.69,8470.0,123.2811,123.3882,123.2324,123.3492,8470.0
2023-07-26 13:30:00,126.72,126.75,126.36,126.39,14050.0,123.3784,123.4077,123.0279,123.0571,14050.0
2023-07-26 13:35:00,126.38,126.39,126.23,126.36,6590.0,123.0474,123.0571,122.9014,123.0279,6590.0
2023-07-26 13:40:00,126.36,126.36,126.03,126.06,7468.0,123.0279,123.0279,122.7066,122.7358,7468.0
2023-07-26 13:45:00,126.03,126.17,126.0,126.09,13553.0,122.7066,122.8429,122.6774,122.7651,13553.0
2023-07-26 13:50:00,126.07,126.39,126.04,126.39,9788.0,122.7456,123.0571,122.7164,123.0571,9788.0
2023-07-26 13:55:00,126.35,126.38,126.29,126.33,7907.0,123.0182,123.0474,122.9598,122.9987,7907.0
2023-07-26 14:00:00,126.3,126.4,126.1,126.15,17840.0,122.9695,123.0669,122.7748,122.8235,17840.0
2023-07-26 14:05:00,126.12,126.25,126.07,126.13,16508.0,122.7943,122.9208,122.7456,122.804,16508.0
2023-07-26 14:10:00,126.09,126.26,126.05,126.15,14365.0,122.7651,122.9306,122.7261,122.8235,14365.0
2023-07-26 14:15:00,126.19,126.38,126.19,126.33,11928.0,122.8624,123.0474,122.8624,122.9987,11928.0
2023-07-26 14:20:00,126.4,126.57,126.35,126.52,9703.0,123.0669,123.2324,123.0182,123.1837,9703.0
2023-07-26 14:25:00,126.52,126.7,126.51,126.59,9669.0,123.1837,123.359,123.174,123.2519,9669.0
2023-07-26 14:30:00,126.6,126.68,126.46,126.64,18984.0,123.2616,123.3395,123.1253,123.3006,18984.0
2023-07-26 14:35:00,126.65,127.04,126.65,126.98,37606.0,123.3103,123.69,123.3103,123.6316,37606.0
2023-07-26 14:40:00,126.96,127.12,126.88,127.1,59305.0,123.6121,123.7679,123.5342,123.7484,59305.0
2023-07-26 14:45:00,127.1,127.14,126.94,127.04,85809.0,123.7484,123.7874,123.5926,123.69,85809.0
2023-07-26 14:50:00,127.01,127.14,126.88,127.12,56079.0,123.6608,123.7874,123.5342,123.7679,56079.0
2023-07-26 14:55:00,127.09,127.13,126.74,126.84,38053.0,123.7387,123.7776,123.3979,123.4953,38053.0
2023-07-26 15:00:00,126.82,127.07,126.77,127.07,29959.0,123.4758,123.7192,123.4271,123.7192,29959.0
2023-07-26 15:05:00,127.07,127.09,126.8,126.89,60018.0,123.7192,123.7387,123.4563,123.544,60018.0
2023-07-26 15:10:00,126.89,127.07,126.87,126.98,39644.0,123.544,123.7192,123.5245,123.6316,39644.0
2023-07-26 15:15:00,126.95,127.03,126.83,126.92,29915.0,123.6024,123.6803,123.4855,123.5732,29915.0
2023-07-26 15:20:00,126.93,126.99,126.87,126.97,29357.0,123.5829,123.6413,123.5245,123.6219,29357.0
2023-07-26 15:25:00,126.97,127.05,126.94,127.01,28201.0,123.6219,123.6997,123.5926,123.6608,28201.0
2023-07-26 15:30:00,127.01,127.02,126.83,126.9,33879.0,123.6608,123.6705,123.4855,123.5537,33879.0
2023-07-26 15:35:00,126.92,126.99,126.84,126.87,29545.0,123.5732,123.6413,123.4953,123.5245,29545.0
2023-07-26 15:40:00,126.87,127.08,126.87,127.03,38740.0,123.5245,123.729,123.5245,123.6803,38740.0
2023-07-26 15:45:00,127.02,127.04,126.28,126.28,38439.0,123.6705,123.69,122.95,122.95,38439.0
2023-07-26 15:50:00,126.22,126.41,126.22,126.26,59276.0,122.8916,123.0766,122.8916,122.9306,59276.0
2023-07-26 15:55:00,126.26,126.38,126.18,126.23,172735.0,122.9306,123.0474,122.8527,122.9014,172735.0
2023-07-27 09:30:00,126.51,126.64,126.09,126.21,27629.0,123.174,123.3006,122.7651,122.8819,27629.0
2023-07-27 09:35:00,126.12,126.14,125.78,125.87,10163.0,122.7943,122.8137,122.4632,122.5509,10163.0
2023-07-27 09:40:00,125.82,125.88,125.32,125.67,39774.0,122.5022,122.5606,122.0154,122.3561,39774.0
2023-07-27 09:45:00,125.56,125.57,124.86,124.98,24589.0,122.249,122.2588,121.5675,121.6843,24589.0
2023-07-27 09:50:00,125.16,125.27,124.85,124.88,22021.0,121.8596,121.9667,121.5578,121.587,22021.0
2023-07-27 09:55:00,124.69,125.18,124.65,125.18,8687.0,121.402,121.8791,121.363,121.8791,8687.0
2023-07-27 10:00:00,125.01,125.02,124.53,124.69,10104.0,121.7135,121.7233,121.2462,121.402,10104.0
2023-07-27 10:05:00,124.68,124.74,124.58,124.61,14416.0,121.3922,121.4507,121.2949,121.3241,14416.0
2023-07-27 10:10:00,124.62,124.89,124.51,124.89,10669.0,121.3338,121.5967,121.2267,121.5967,10669.0
2023-07-27 10:15:00,124.86,125.23,124.86,125.05,8066.0,121.5675,121.9277,121.5675,121.7525,8066.0
2023-07-27 10:20:00,125.07,125.26,124.94,125.25,8247.0,121.772,121.9569,121.6454,121.9472,8247.0
2023-07-27 10:25:00,125.3,125.31,125.05,125.28,6416.0,121.9959,122.0056,121.7525,121.9764,6416.0
2023-07-27 10:30:00,125.26,125.52,125.26,125.46,6636.0,121.9569,122.2101,121.9569,122.1517,6636.0
2023-07-27 10:35:00,125.51,125.58,125.4,125.55,8830.0,122.2004,122.2685,122.0933,122.2393,8830.0
2023-07-27 10:40:00,125.53,125.76,125.53,125.76,5716.0,122.2198,122.4438,122.2198,122.4438,5716.0
2023-07-27 10:45:00,125.75,125.82,125.35,125.44,18319.0,122.434,122.5022,122.0446,122.1322,18319.0
2023-07-27 10:50:00,125.46,125.56,125.37,125.53,7917.0,122.1517,122.249,122.064,122.2198,7917.0
2023-07-27 10:55:00,125.51,125.53,125.39,125.43,11602.0,122.2004,122.2198,122.0835,122.1225,11602.0
2023-07-27 11:00:00,125.4,125.44,125.17,125.33,10175.0,122.0933,122.1322,121.8693,122.0251,10175.0
2023-07-27 11:05:00,125.25,125.28,124.94,124.99,9372.0,121.9472,121.9764,121.6454,121.6941,9372.0
2023-07-27 11:10:00,124.93,125.05,124.85,124.95,8764.0,121.6356,121.7525,121.5578,121.6551,8764.0
2023-07-27 11:15:00,124.95,125.16,124.88,125.09,10100.0,121.6551,121.8596,121.587,121.7914,10100.0
2023-07-27 11:20:00,125.09,125.15,124.98,125.09,6447.0,121.7914,121.8498,121.6843,121.7914,6447.0
2023-07-27 11:25:00,125.05,125.13,124.79,124.82,8430.0,121.7525,121.8304,121.4993,121.5285,8430.0
2023-07-27 11:30:00,124.88,125.0,124.84,124.9,8638.0,121.587,121.7038,121.548,121.6064,8638.0
2023-07-27 11:35:00,124.93,124.93,124.79,124.8,5765.0,121.6356,121.6356,121.4993,121.5091,5765.0
2023-07-27 11:40:00,124.78,124.87,124.76,124.81,4868.0,121.4896,121.5772,121.4701,121.5188,4868.0
2023-07-27 11:45:00,124.79,124.94,124.79,124.94,6614.0,121.4993,121.6454,121.4993,121.6454,6614.0
2023-07-27 11:50:00,124.9,125.11,124.84,125.11,7316.0,121.6064,121.8109,121.548,121.8109,7316.0
2023-07-27 11:55:00,125.21,125.45,125.17,125.44,6731.0,121.9083,122.1419,121.8693,122.1322,6731.0
2023-07-27 12:00:00,125.5,125.62,125.47,125.61,7822.0,122.1906,122.3075,122.1614,122.2977,7822.0
2023-07-27 12:05:00,125.63,125.7,125.59,125.64,4769.0,122.3172,122.3853,122.2782,122.3269,4769.0
2023-07-27 12:10:00,125.66,125.75,125.56,125.69,8561.0,122.3464,122.434,122.249,122.3756,8561.0
2023-07-27 12:15:00,125.7,125.7,125.56,125.66,6998.0,122.3853,122.3853,122.249,122.3464,6998.0
2023-07-27 12:20:00,125.67,125.73,125.57,125.71,4342.0,122.3561,122.4146,122.2588,122.3951,4342.0
2023-07-27 12:25:00,125.73,125.73,125.56,125.62,2408.0,122.4146,122.4146,122.249,122.3075,2408.0
2023-07-27 12:30:00,125.58,125.71,125.53,125.53,6603.0,122.2685,122.3951,122.2198,122.2198,6603.0
2023-07-27 12:35:00,125.6,125.64,125.38,125.46,31502.0,122.288,122.3269,122.0738,122.1517,31502.0
2023-07-27 12:40:00,125.44,125.47,125.25,125.36,33000.0,122.1322,122.1614,121.9472,122.0543,33000.0
2023-07-27 12:45:00,125.34,125.5,125.23,125.5,7849.0,122.0348,122.1906,121.9277,122.1906,7849.0
2023-07-27 12:50:00,125.49,125.53,125.48,125.5,2671.0,122.1809,122.2198,122.1711,122.1906,2671.0
2023-07-27 12:55:00,125.49,125.6,125.49,125.56,6658.0,122.1809,122.288,122.1809,122.249,6658.0
2023-07-27 13:00:00,125.57,125.63,125.56,125.56,2558.0,122.2588,122.3172,122.249,122.249,2558.0
2023-07-27 13:05:00,125.6,125.64,125.44,125.45,6075.0,122.288,122.3269,122.1322,122.1419,6075.0
2023-07-27 13:10:00,125.45,125.51,125.37,125.51,6217.0,122.1419,122.2004,122.064,122.2004,6217.0
2023-07-27 13:15:00,125.48,125.55,125.4,125.48,8105.0,122.1711,122.2393,122.0933,122.1711,8105.0
2023-07-27 13:20:00,125.52,125.52,125.42,125.48,2649.0,122.2101,122.2101,122.1127,122.1711,2649.0
2023-07-27 13:25:00,125.49,125.53,125.41,125.5,11128.0,122.1809,122.2198,122.103,122.1906,11128.0
2023-07-27 13:30:00,125.5,125.59,125.42,125.58,7659.0,122.1906,122.2782,122.1127,122.2685,7659.0
2023-07-27 13:35:00,125.59,125.59,125.4,125.46,9416.0,122.2782,122.2782,122.0933,122.1517,9416.0
2023-07-27 13:40:00,125.42,125.45,125.28,125.33,78213.0,122.1127,122.1419,121.9764,122.0251,78213.0
2023-07-27 13:45:00,125.29,125.32,125.13,125.16,24550.0,121.9862,122.0154,121.8304,121.8596,24550.0
2023-07-27 13:50:00,125.17,125.43,125.15,125.41,38672.0,121.8693,122.1225,121.8498,122.103,38672.0
2023-07-27 13:55:00,125.39,125.56,125.35,125.55,5659.0,122.0835,122.249,122.0446,122.2393,5659.0
2023-07-27 14:00:00,125.54,125.54,125.42,125.46,4762.0,122.2296,122.2296,122.1127,122.1517,4762.0
2023-07-27 14:05:00,125.45,125.57,125.41,125.56,6338.0,122.1419,122.2588,122.103,122.249,6338.0
2023-07-27 14:10:00,125.51,125.52,125.35,125.35,2002.0,122.2004,122.2101,122.0446,122.0446,2002.0
2023-07-27 14:15:00,125.32,125.38,125.21,125.32,10543.0,122.0154,122.0738,121.9083,122.0154,10543.0
2023-07-27 14:20:00,125.33,125.39,125.31,125.35,2753.0,122.0251,122.0835,122.0056,122.0446,2753.0
2023-07-27 14:25:00,125.36,125.5,125.28,125.44,8529.0,122.0543,122.1906,121.9764,122.1322,8529.0
2023-07-27 14:30:00,125.44,125.55,125.34,125.35,8232.0,122.1322,122.2393,122.0348,122.0446,8232.0
2023-07-27 14:35:00,125.35,125.39,125.13,125.16,13946.0,122.0446,122.0835,121.8304,121.8596,13946.0
2023-07-27 14:40:00,125.16,125.35,125.15,125.26,13163.0,121.8596,122.0446,121.8498,121.9569,13163.0
2023-07-27 14:45:00,125.26,125.31,125.19,125.2,6801.0,121.9569,122.0056,121.8888,121.8985,6801.0
2023-07-27 14:50:00,125.25,125.25,125.11,125.14,8988.0,121.9472,121.9472,121.8109,121.8401,8988.0
2023-07-27 14:55:00,125.11,125.16,125.06,125.13,11523.0,121.8109,121.8596,121.7622,121.8304,11523.0
2023-07-27 15:00:00,125.11,125.3,125.08,125.29,15704.0,121.8109,121.9959,121.7817,121.9862,15704.0
2023-07-27 15:05:00,125.28,125.31,125.22,125.3,10507.0,121.9764,122.0056,121.918,121.9959,10507.0
2023-07-27 15:10:00,125.29,125.34,125.23,125.32,10326.0,121.9862,122.0348,121.9277,122.0154,10326.0
2023-07-27 15:15:00,125.32,125.36,125.27,125.35,14311.0,122.0154,122.0543,121.9667,122.0446,14311.0
2023-07-27 15:20:00,125.35,125.35,125.23,125.24,8879.0,122.0446,122.0446,121.9277,121.9375,8879.0
2023-07-27 15:25:00,125.22,125.31,125.2,125.25,11013.0,121.918,122.0056,121.8985,121.9472,11013.0
2023-07-27 15:30:00,125.24,125.34,125.2,125.24,17448.0,121.9375,122.0348,121.8985,121.9375,17448.0
2023-07-27 15:35:00,125.23,125.24,125.12,125.17,23892.0,121.9277,121.9375,121.8206,121.8693,23892.0
2023-07-27 15:40:00,125.18,125.25,125.13,125.25,31954.0,121.8791,121.9472,121.8304,121.9472,31954.0
2023-07-27 15:45:00,125.23,125.33,125.15,125.3,87417.0,121.9277,122.0251,121.8498,121.9959,87417.0
2023-07-27 15:50:00,125.3,125.36,125.22,125.23,27954.0,121.9959,122.0543,121.918,121.9277,27954.0
2023-07-27 15:55:00,125.23,125.34,125.21,125.31,105166.0,121.9277,122.0348,121.9083,122.0056,105166.0
2023-07-28 09:30:00,126.41,126.41,125.43,125.73,24783.0,123.0766,123.0766,122.1225,122.4146,24783.0
2023-07-28 09:35:00,125.64,126.05,125.57,125.68,5241.0,122.3269,122.7261,122.2588,122.3659,5241.0
2023-07-28 09:40:00,125.79,125.79,125.49,125.53,5884.0,122.473,122.473,122.1809,122.2198,5884.0
2023-07-28 09:45:00,125.61,125.7,125.42,125.67,4887.0,122.2977,122.3853,122.1127,122.3561,4887.0
2023-07-28 09:50:00,125.69,125.75,125.09,125.09,5631.0,122.3756,122.434,121.7914,121.7914,5631.0
2023-07-28 09:55:00,125.09,125.14,124.92,124.98,7999.0,121.7914,121.8401,121.6259,121.6843,7999.0
2023-07-28 10:00:00,124.98,124.98,124.42,124.69,37226.0,121.6843,121.6843,121.1391,121.402,37226.0
2023-07-28 10:05:00,124.55,124.72,124.42,124.68,6400.0,121.2657,121.4312,121.1391,121.3922,6400.0
2023-07-28 10:10:00,124.71,124.71,124.35,124.48,25260.0,121.4214,121.4214,121.0709,121.1975,25260.0
2023-07-28 10:15:00,124.56,124.62,124.29,124.43,15897.0,121.2754,121.3338,121.0125,121.1488,15897.0
2023-07-28 10:20:00,124.47,124.92,124.43,124.73,16630.0,121.1878,121.6259,121.1488,121.4409,16630.0
2023-07-28 10:25:00,124.69,125.08,124.69,125.01,16368.0,121.402,121.7817,121.402,121.7135,16368.0
2023-07-28 10:30:00,125.03,125.07,124.92,125.02,8598.0,121.733,121.772,121.6259,121.7233,8598.0
2023-07-28 10:35:00,125.05,125.11,124.96,125.05,7448.0,121.7525,121.8109,121.6649,121.7525,7448.0
2023-07-28 10:40:00,125.07,125.24,125.05,125.07,7223.0,121.772,121.9375,121.7525,121.772,7223.0
2023-07-28 10:45:00,125.01,125.07,124.86,125.03,11571.0,121.7135,121.772,121.5675,121.733,11571.0
2023-07-28 10:50:00,125.04,125.24,124.99,125.21,7180.0,121.7427,121.9375,121.6941,121.9083,7180.0
2023-07-28 10:55:00,125.21,125.21,124.88,124.94,8008.0,121.9083,121.9083,121.587,121.6454,8008.0
2023-07-28 11:00:00,124.93,124.93,124.57,124.65,6953.0,121.6356,121.6356,121.2851,121.363,6953.0
2023-07-28 11:05:00,124.64,124.64,124.45,124.55,18990.0,121.3533,121.3533,121.1683,121.2657,18990.0
2023-07-28 11:10:00,124.54,124.54,124.35,124.52,9062.0,121.2559,121.2559,121.0709,121.2365,9062.0
2023-07-28 11:15:00,124.52,124.59,124.43,124.57,12027.0,121.2365,121.3046,121.1488,121.2851,12027.0
2023-07-28 11:20:00,124.57,124.67,124.49,124.58,9778.0,121.2851,121.3825,121.2072,121.2949,9778.0
2023-07-28 11:25:00,124.58,124.58,124.32,124.37,11360.0,121.2949,121.2949,121.0417,121.0904,11360.0
2023-07-28 11:30:00,124.37,124.54,124.24,124.29,15535.0,121.0904,121.2559,120.9638,121.0125,15535.0
2023-07-28 11:35:00,124.29,124.53,124.23,124.49,28580.0,121.0125,121.2462,120.9541,121.2072,28580.0
2023-07-28 11:40:00,124.48,124.66,124.41,124.65,6690.0,121.1975,121.3728,121.1294,121.363,6690.0
2023-07-28 11:45:00,124.66,124.8,124.57,124.76,13993.0,121.3728,121.5091,121.2851,121.4701,13993.0
2023-07-28 11:50:00,124.73,124.93,124.55,124.92,9768.0,121.4409,121.6356,121.2657,121.6259,9768.0
2023-07-28 11:55:00,124.94,124.96,124.56,124.78,9714.0,121.6454,121.6649,121.2754,121.4896,9714.0
2023-07-28 12:00:00,124.78,124.82,124.45,124.62,10808.0,121.4896,121.5285,121.1683,121.3338,10808.0
2023-07-28 12:05:00,124.62,124.64,124.43,124.52,9798.0,121.3338,121.3533,121.1488,121.2365,9798.0
2023-07-28 12:10:00,124.48,124.61,124.43,124.46,7613.0,121.1975,121.3241,121.1488,121.178,7613.0
2023-07-28 12:15:00,124.46,124.67,124.39,124.67,16723.0,121.178,121.3825,121.1099,121.3825,16723.0
2023-07-28 12:20:00,124.65,124.83,124.64,124.83,10537.0,121.363,121.5383,121.3533,121.5383,10537.0
2023-07-28 12:25:00,124.84,124.93,124.8,124.87,10113.0,121.548,121.6356,121.5091,121.5772,10113.0
2023-07-28 12:30:00,124.88,125.04,124.8,125.04,6702.0,121.587,121.7427,121.5091,121.7427,6702.0
2023-07-28 12:35:00,125.06,125.25,125.04,125.18,13771.0,121.7622,121.9472,121.7427,121.8791,13771.0
2023-07-28 12:40:00,125.15,125.17,124.96,125.17,8363.0,121.8498,121.8693,121.6649,121.8693,8363.0
2023-07-28 12:45:00,125.17,125.17,125.01,125.04,10976.0,121.8693,121.8693,121.7135,121.7427,10976.0
2023-07-28 12:50:00,125.04,125.14,124.96,125.12,7680.0,121.7427,121.8401,121.6649,121.8206,7680.0
2023-07-28 12:55:00,125.12,125.14,125.0,125.1,6725.0,121.8206,121.8401,121.7038,121.8012,6725.0
2023-07-28 13:00:00,125.11,125.12,124.98,124.98,6477.0,121.8109,121.8206,121.6843,121.6843,6477.0
2023-07-28 13:05:00,124.97,125.04,124.85,124.93,7528.0,121.6746,121.7427,121.5578,121.6356,7528.0
2023-07-28 13:10:00,124.91,125.02,124.9,124.94,9661.0,121.6162,121.7233,121.6064,121.6454,9661.0
2023-07-28 13:15:00,124.95,124.99,124.88,124.97,10541.0,121.6551,121.6941,121.587,121.6746,10541.0
2023-07-28 13:20:00,124.97,124.97,124.78,124.86,10215.0,121.6746,121.6746,121.4896,121.5675,10215.0
2023-07-28 13:25:00,124.86,124.89,124.76,124.77,9905.0,121.5675,121.5967,121.4701,121.4799,9905.0
2023-07-28 13:30:00,124.76,124.85,124.72,124.84,14228.0,121.4701,121.5578,121.4312,121.548,14228.0
2023-07-28 13:35:00,124.83,124.87,124.7,124.7,5684.0,121.5383,121.5772,121.4117,121.4117,5684.0
2023-07-28 13:40:00,124.72,124.74,124.53,124.63,8293.0,121.4312,121.4507,121.2462,121.3436,8293.0
2023-07-28 13:45:00,124.63,124.65,124.48,124.51,6030.0,121.3436,121.363,121.1975,121.2267,6030.0
2023-07-28 13:50:00,124.51,124.71,124.51,124.7,7710.0,121.2267,121.4214,121.2267,121.4117,7710.0
2023-07-28 13:55:00,124.68,124.77,124.65,124.75,7853.0,121.3922,121.4799,121.363,121.4604,7853.0
2023-07-28 14:00:00,124.76,124.87,124.74,124.86,6723.0,121.4701,121.5772,121.4507,121.5675,6723.0
2023-07-28 14:05:00,124.89,124.96,124.89,124.94,8818.0,121.5967,121.6649,121.5967,121.6454,8818.0
2023-07-28 14:10:00,124.93,124.96,124.89,124.91,6558.0,121.6356,121.6649,121.5967,121.6162,6558.0
2023-07-28 14:15:00,124.91,124.97,124.91,124.91,7875.0,121.6162,121.6746,121.6162,121.6162,7875.0
2023-07-28 14:20:00,124.92,125.05,124.91,124.99,7013.0,121.6259,121.7525,121.6162,121.6941,7013.0
2023-07-28 14:25:00,124.95,124.95,124.81,124.88,6656.0,121.6551,121.6551,121.5188,121.587,6656.0
2023-07-28 14:30:00,124.89,124.93,124.86,124.89,7649.0,121.5967,121.6356,121.5675,121.5967,7649.0
2023-07-28 14:35:00,124.89,124.89,124.77,124.81,5108.0,121.5967,121.5967,121.4799,121.5188,5108.0
2023-07-28 14:40:00,124.82,124.95,124.76,124.93,35108.0,121.5285,121.6551,121.4701,121.6356,35108.0
2023-07-28 14:45:00,124.93,124.99,124.86,124.89,9356.0,121.6356,121.6941,121.5675,121.5967,9356.0
2023-07-28 14:50:00,124.87,125.08,124.81,125.08,7963.0,121.5772,121.7817,121.5188,121.7817,7963.0
2023-07-28 14:55:00,125.1,125.13,124.95,125.03,12447.0,121.8012,121.8304,121.6551,121.733,12447.0
2023-07-28 15:00:00,125.04,125.12,125.0,125.08,10747.0,121.7427,121.8206,121.7038,121.7817,10747.0
2023-07-28 15:05:00,125.07,125.07,124.87,124.88,7657.0,121.772,121.772,121.5772,121.587,7657.0
2023-07-28 15:10:00,124.87,124.96,124.87,124.93,11391.0,121.5772,121.6649,121.5772,121.6356,11391.0
2023-07-28 15:15:00,124.93,125.03,124.92,124.97,9149.0,121.6356,121.733,121.6259,121.6746,9149.0
2023-07-28 15:20:00,124.98,125.13,124.97,125.02,15115.0,121.6843,121.8304,121.6746,121.7233,15115.0
2023-07-28 15:25:00,125.02,125.09,124.98,125.02,12324.0,121.7233,121.7914,121.6843,121.7233,12324.0
2023-07-28 15:30:00,125.04,125.12,125.0,125.07,14974.0,121.7427,121.8206,121.7038,121.772,14974.0
2023-07-28 15:35:00,125.07,125.17,124.95,124.97,15436.0,121.772,121.8693,121.6551,121.6746,15436.0
2023-07-28 15:40:00,124.95,124.95,124.81,124.85,19540.0,121.6551,121.6551,121.5188,121.5578,19540.0
2023-07-28 15:45:00,124.84,124.9,124.68,124.69,20375.0,121.548,121.6064,121.3922,121.402,20375.0
2023-07-28 15:50:00,124.71,124.89,124.67,124.87,41283.0,121.4214,121.5967,121.3825,121.5772,41283.0
2023-07-28 15:55:00,124.88,125.07,124.81,125.01,135622.0,121.587,121.772,121.5188,121.7135,135622.0
2023-07-31 09:30:00,124.83,125.4,124.83,125.26,20451.0,121.5383,122.0933,121.5383,121.9569,20451.0
2023-07-31 09:35:00,125.38,125.9,125.36,125.87,16100.0,122.0738,122.5801,122.0543,122.5509,16100.0
2023-07-31 09:40:00,125.95,126.27,125.94,126.27,7087.0,122.6287,122.9403,122.619,122.9403,7087.0
2023-07-31 09:45:00,126.23,126.6,126.19,126.51,16221.0,122.9014,123.2616,122.8624,123.174,16221.0
2023-07-31 09:50:00,126.51,126.85,126.51,126.6,11834.0,123.174,123.505,123.174,123.2616,11834.0
2023-07-31 09:55:00,126.57,126.68,126.35,126.6,15854.0,123.2324,123.3395,123.0182,123.2616,15854.0
2023-07-31 10:00:00,126.56,126.65,126.38,126.52,33323.0,123.2227,123.3103,123.0474,123.1837,33323.0
2023-07-31 10:05:00,126.48,126.53,126.03,126.03,38374.0,123.1448,123.1935,122.7066,122.7066,38374.0
2023-07-31 10:10:00,125.96,125.96,125.52,125.64,20211.0,122.6385,122.6385,122.2101,122.3269,20211.0
2023-07-31 10:15:00,125.72,125.82,125.63,125.8,9544.0,122.4048,122.5022,122.3172,122.4827,9544.0
2023-07-31 10:20:00,125.8,125.84,125.57,125.68,17443.0,122.4827,122.5217,122.2588,122.3659,17443.0
2023-07-31 10:25:00,125.72,126.13,125.71,126.09,24467.0,122.4048,122.804,122.3951,122.7651,24467.0
2023-07-31 10:30:00,126.09,126.38,126.03,126.38,12329.0,122.7651,123.0474,122.7066,123.0474,12329.0
2023-07-31 10:35:00,126.41,126.51,126.37,126.51,12699.0,123.0766,123.174,123.0377,123.174,12699.0
2023-07-31 10:40:00,126.51,126.88,126.49,126.88,23795.0,123.174,123.5342,123.1545,123.5342,23795.0
2023-07-31 10:45:00,126.88,126.91,126.6,126.66,25874.0,123.5342,123.5634,123.2616,123.32,25874.0
2023-07-31 10:50:00,126.65,126.67,126.43,126.48,14933.0,123.3103,123.3298,123.0961,123.1448,14933.0
2023-07-31 10:55:00,126.47,126.6,126.44,126.5,14861.0,123.135,123.2616,123.1058,123.1642,14861.0
2023-07-31 11:00:00,126.5,126.51,126.09,126.19,13787.0,123.1642,123.174,122.7651,122.8624,13787.0
2023-07-31 11:05:00,126.18,126.48,126.18,126.46,13790.0,122.8527,123.1448,122.8527,123.1253,13790.0
2023-07-31 11:10:00,126.46,126.78,126.44,126.66,11915.0,123.1253,123.4369,123.1058,123.32,11915.0
2023-07-31 11:15:00,126.66,126.74,126.58,126.64,12771.0,123.32,123.3979,123.2421,123.3006,12771.0
2023-07-31 11:20:00,126.67,126.67,126.45,126.61,7933.0,123.3298,123.3298,123.1156,123.2713,7933.0
2023-07-31 11:25:00,126.64,126.77,126.64,126.74,11017.0,123.3006,123.4271,123.3006,123.3979,11017.0
2023-07-31 11:30:00,126.76,126.76,126.61,126.73,7866.0,123.4174,123.4174,123.2713,123.3882,7866.0
2023-07-31 11:35:00,126.71,126.71,126.56,126.67,9585.0,123.3687,123.3687,123.2227,123.3298,9585.0
2023-07-31 11:40:00,126.67,126.67,126.39,126.42,6479.0,123.3298,123.3298,123.0571,123.0864,6479.0
2023-07-31 11:45:00,126.42,126.46,126.23,126.31,7965.0,123.0864,123.1253,122.9014,122.9793,7965.0
2023-07-31 11:50:00,126.31,126.46,126.3,126.44,10432.0,122.9793,123.1253,122.9695,123.1058,10432.0
2023-07-31 11:55:00,126.41,126.43,126.25,126.26,9954.0,123.0766,123.0961,122.9208,122.9306,9954.0
2023-07-31 12:00:00,126.26,126.26,126.12,126.2,9068.0,122.9306,122.9306,122.7943,122.8722,9068.0
2023-07-31 12:05:00,126.17,126.32,126.07,126.32,16470.0,122.8429,122.989,122.7456,122.989,16470.0
2023-07-31 12:10:00,126.31,126.46,126.28,126.46,13468.0,122.9793,123.1253,122.95,123.1253,13468.0
2023-07-31 12:15:00,126.44,126.53,126.4,126.53,18715.0,123.1058,123.1935,123.0669,123.1935,18715.0
2023-07-31 12:20:00,126.5,126.6,126.37,126.42,29772.0,123.1642,123.2616,123.0377,123.0864,29772.0
2023-07-31 12:25:00,126.38,126.38,125.99,126.01,15934.0,123.0474,123.0474,122.6677,122.6872,15934.0
2023-07-31 12:30:00,126.01,126.12,125.95,126.06,9520.0,122.6872,122.7943,122.6287,122.7358,9520.0
2023-07-31 12:35:00,126.05,126.24,126.01,126.19,25754.0,122.7261,122.9111,122.6872,122.8624,25754.0
2023-07-31 12:40:00,126.19,126.19,125.97,126.03,36316.0,122.8624,122.8624,122.6482,122.7066,36316.0
2023-07-31 12:45:00,126.01,126.01,125.85,125.85,10284.0,122.6872,122.6872,122.5314,122.5314,10284.0
2023-07-31 12:50:00,125.88,125.98,125.85,125.96,6609.0,122.5606,122.658,122.5314,122.6385,6609.0
2023-07-31 12:55:00,125.95,126.0,125.86,125.93,9222.0,122.6287,122.6774,122.5411,122.6093,9222.0
2023-07-31 13:00:00,125.94,126.03,125.94,125.96,11553.0,122.619,122.7066,122.619,122.6385,11553.0
2023-07-31 13:05:00,125.98,126.01,125.88,125.96,13198.0,122.658,122.6872,122.5606,122.6385,13198.0
2023-07-31 13:10:00,125.96,126.08,125.93,126.02,19481.0,122.6385,122.7553,122.6093,122.6969,19481.0
2023-07-31 13:15:00,126.02,126.04,125.9,125.97,14958.0,122.6969,122.7164,122.5801,122.6482,14958.0
2023-07-31 13:20:00,126.0,126.0,125.86,125.95,5819.0,122.6774,122.6774,122.5411,122.6287,5819.0
2023-07-31 13:25:00,125.96,126.3,125.95,126.28,36407.0,122.6385,122.9695,122.6287,122.95,36407.0
2023-07-31 13:30:00,126.29,126.38,126.28,126.36,8455.0,122.9598,123.0474,122.95,123.0279,8455.0
2023-07-31 13:35:00,126.36,126.46,126.33,126.37,22149.0,123.0279,123.1253,122.9987,123.0377,22149.0
2023-07-31 13:40:00,126.37,126.4,126.31,126.4,20936.0,123.0377,123.0669,122.9793,123.0669,20936.0
2023-07-31 13:45:00,126.41,126.43,126.21,126.21,40376.0,123.0766,123.0961,122.8819,122.8819,40376.0
2023-07-31 13:50:00,126.21,126.22,125.9,125.9,10410.0,122.8819,122.8916,122.5801,122.5801,10410.0
2023-07-31 13:55:00,125.92,125.97,125.81,125.88,8029.0,122.5995,122.6482,122.4924,122.5606,8029.0
2023-07-31 14:00:00,125.84,125.96,125.79,125.94,10269.0,122.5217,122.6385,122.473,122.619,10269.0
2023-07-31 14:05:00,125.94,126.09,125.92,126.06,10941.0,122.619,122.7651,122.5995,122.7358,10941.0
2023-07-31 14:10:00,126.06,126.06,125.77,125.97,20220.0,122.7358,122.7358,122.4535,122.6482,20220.0
2023-07-31 14:15:00,125.95,126.02,125.93,125.98,7392.0,122.6287,122.6969,122.6093,122.658,7392.0
2023-07-31 14:20:00,125.97,126.07,125.94,126.01,20844.0,122.6482,122.7456,122.619,122.6872,20844.0
2023-07-31 14:25:00,125.99,126.07,125.97,126.05,13025.0,122.6677,122.7456,122.6482,122.7261,13025.0
2023-07-31 14:30:00,126.06,126.12,126.05,126.07,10101.0,122.7358,122.7943,122.7261,122.7456,10101.0
2023-07-31 14:35:00,126.09,126.09,125.99,126.02,10051.0,122.7651,122.7651,122.6677,122.6969,10051.0
2023-07-31 14:40:00,126.03,126.03,125.88,125.92,10745.0,122.7066,122.7066,122.5606,122.5995,10745.0
2023-07-31 14:45:00,125.9,126.07,125.88,126.05,13853.0,122.5801,122.7456,122.5606,122.7261,13853.0
2023-07-31 14:50:00,126.05,126.07,125.96,126.02,12393.0,122.7261,122.7456,122.6385,122.6969,12393.0
2023-07-31 14:55:00,126.0,126.06,125.96,126.04,15141.0,122.6774,122.7358,122.6385,122.7164,15141.0
2023-07-31 15:00:00,126.04,126.04,125.83,125.9,32605.0,122.7164,122.7164,122.5119,122.5801,32605.0
2023-07-31 15:05:00,125.87,125.89,125.8,125.83,12063.0,122.5509,122.5703,122.4827,122.5119,12063.0
2023-07-31 15:10:00,125.83,125.9,125.77,125.81,14709.0,122.5119,122.5801,122.4535,122.4924,14709.0
2023-07-31 15:15:00,125.79,125.94,125.77,125.94,19896.0,122.473,122.619,122.4535,122.619,19896.0
2023-07-31 15:20:00,125.94,126.07,125.92,126.07,16362.0,122.619,122.7456,122.5995,122.7456,16362.0
2023-07-31 15:25:00,126.06,126.08,126.01,126.06,13059.0,122.7358,122.7553,122.6872,122.7358,13059.0
2023-07-31 15:30:00,126.07,126.13,125.91,125.95,33389.0,122.7456,122.804,122.5898,122.6287,33389.0
2023-07-31 15:35:00,125.95,126.03,125.91,125.97,27959.0,122.6287,122.7066,122.5898,122.6482,27959.0
2023-07-31 15:40:00,125.97,126.11,125.95,126.1,25701.0,122.6482,122.7845,122.6287,122.7748,25701.0
2023-07-31 15:45:00,126.11,126.12,125.67,125.74,59889.0,122.7845,122.7943,122.3561,122.4243,59889.0
2023-07-31 15:50:00,125.72,125.73,125.62,125.67,77898.0,122.4048,122.4146,122.3075,122.3561,77898.0
2023-07-31 15:55:00,125.67,125.99,125.62,125.98,173225.0,122.3561,122.6677,122.3075,122.658,173225.0
2023-08-01 09:30:00,126.42,127.2,126.1,127.14,28781.0,123.0864,123.8458,122.7748,123.7874,28781.0
2023-08-01 09:35:00,127.14,127.28,126.41,126.64,50478.0,123.7874,123.9237,123.0766,123.3006,50478.0
2023-08-01 09:40:00,126.68,126.85,126.48,126.48,23368.0,123.3395,123.505,123.1448,123.1448,23368.0
2023-08-01 09:45:00,126.48,126.48,126.02,126.14,9264.0,123.1448,123.1448,122.6969,122.8137,9264.0
2023-08-01 09:50:00,126.11,126.63,125.92,126.52,13513.0,122.7845,123.2908,122.5995,123.1837,13513.0
2023-08-01 09:55:00,126.54,126.79,126.44,126.77,66145.0,123.2032,123.4466,123.1058,123.4271,66145.0
2023-08-01 10:00:00,126.73,126.89,126.33,126.33,15675.0,123.3882,123.544,122.9987,122.9987,15675.0
2023-08-01 10:05:00,126.22,126.25,125.51,125.53,17472.0,122.8916,122.9208,122.2004,122.2198,17472.0
2023-08-01 10:10:00,125.52,126.24,125.42,126.23,30625.0,122.2101,122.9111,122.1127,122.9014,30625.0
2023-08-01 10:15:00,126.19,126.22,126.03,126.09,22800.0,122.8624,122.8916,122.7066,122.7651,22800.0
2023-08-01 10:20:00,126.12,126.3,125.96,126.07,32563.0,122.7943,122.9695,122.6385,122.7456,32563.0
2023-08-01 10:25:00,126.09,126.12,125.9,126.04,34180.0,122.7651,122.7943,122.5801,122.7164,34180.0
2023-08-01 10:30:00,126.05,126.07,125.76,125.85,21003.0,122.7261,122.7456,122.4438,122.5314,21003.0
2023-08-01 10:35:00,125.9,125.94,125.61,125.68,79452.0,122.5801,122.619,122.2977,122.3659,79452.0
2023-08-01 10:40:00,125.65,125.68,125.26,125.32,16141.0,122.3367,122.3659,121.9569,122.0154,16141.0
2023-08-01 10:45:00,125.31,125.44,125.17,125.44,46577.0,122.0056,122.1322,121.8693,122.1322,46577.0
2023-08-01 10:50:00,125.45,125.58,125.42,125.51,26793.0,122.1419,122.2685,122.1127,122.2004,26793.0
2023-08-01 10:55:00,125.51,125.51,125.21,125.23,40762.0,122.2004,122.2004,121.9083,121.9277,40762.0
2023-08-01 11:00:00,125.21,125.62,125.11,125.58,29897.0,121.9083,122.3075,121.8109,122.2685,29897.0
2023-08-01 11:05:00,125.63,125.98,125.63,125.95,8536.0,122.3172,122.658,122.3172,122.6287,8536.0
2023-08-01 11:10:00,125.98,126.02,125.84,125.89,12498.0,122.658,122.6969,122.5217,122.5703,12498.0
2023-08-01 11:15:00,125.89,126.15,125.76,126.15,14672.0,122.5703,122.8235,122.4438,122.8235,14672.0
2023-08-01 11:20:00,126.15,126.38,126.06,126.38,21085.0,122.8235,123.0474,122.7358,123.0474,21085.0
2023-08-01 11:25:00,126.4,126.43,126.27,126.29,8458.0,123.0669,123.0961,122.9403,122.9598,8458.0
2023-08-01 11:30:00,126.33,126.69,126.13,126.19,56816.0,122.9987,123.3492,122.804,122.8624,56816.0
2023-08-01 11:35:00,126.21,126.56,126.16,126.56,32007.0,122.8819,123.2227,122.8332,123.2227,32007.0
2023-08-01 11:40:00,126.61,126.69,126.46,126.66,10145.0,123.2713,123.3492,123.1253,123.32,10145.0
2023-08-01 11:45:00,126.66,126.87,126.53,126.81,16225.0,123.32,123.5245,123.1935,123.4661,16225.0
2023-08-01 11:50:00,126.79,126.88,126.74,126.82,4702.0,123.4466,123.5342,123.3979,123.4758,4702.0
2023-08-01 11:55:00,126.83,126.83,126.57,126.68,11511.0,123.4855,123.4855,123.2324,123.3395,11511.0
2023-08-01 12:00:00,126.71,126.74,126.54,126.71,6751.0,123.3687,123.3979,123.2032,123.3687,6751.0
2023-08-01 12:05:00,126.74,127.0,126.74,126.98,16928.0,123.3979,123.6511,123.3979,123.6316,16928.0
2023-08-01 12:10:00,126.99,127.0,126.74,126.86,11164.0,123.6413,123.6511,123.3979,123.5148,11164.0
2023-08-01 12:15:00,126.86,126.86,126.71,126.73,31270.0,123.5148,123.5148,123.3687,123.3882,31270.0
2023-08-01 12:20:00,126.73,126.79,126.44,126.44,39281.0,123.3882,123.4466,123.1058,123.1058,39281.0
2023-08-01 12:25:00,126.45,126.58,126.45,126.49,5290.0,123.1156,123.2421,123.1156,123.1545,5290.0
2023-08-01 12:30:00,126.54,126.6,126.54,126.54,3161.0,123.2032,123.2616,123.2032,123.2032,3161.0
2023-08-01 12:35:00,126.55,126.58,126.42,126.43,3818.0,123.2129,123.2421,123.0864,123.0961,3818.0
2023-08-01 12:40:00,126.45,126.65,126.45,126.64,7573.0,123.1156,123.3103,123.1156,123.3006,7573.0
2023-08-01 12:45:00,126.65,126.73,126.64,126.69,3304.0,123.3103,123.3882,123.3006,123.3492,3304.0
2023-08-01 12:50:00,126.66,126.69,126.56,126.57,7617.0,123.32,123.3492,123.2227,123.2324,7617.0
2023-08-01 12:55:00,126.56,126.7,126.5,126.7,5199.0,123.2227,123.359,123.1642,123.359,5199.0
2023-08-01 13:00:00,126.75,126.91,126.72,126.91,13019.0,123.4077,123.5634,123.3784,123.5634,13019.0
2023-08-01 13:05:00,126.9,126.9,126.73,126.82,4852.0,123.5537,123.5537,123.3882,123.4758,4852.0
2023-08-01 13:10:00,126.77,126.94,126.75,126.94,4319.0,123.4271,123.5926,123.4077,123.5926,4319.0
2023-08-01 13:15:00,126.89,127.0,126.89,126.96,5185.0,123.544,123.6511,123.544,123.6121,5185.0
2023-08-01 13:20:00,126.96,127.01,126.94,126.94,7025.0,123.6121,123.6608,123.5926,123.5926,7025.0
2023-08-01 13:25:00,126.92,126.97,126.89,126.95,5878.0,123.5732,123.6219,123.544,123.6024,5878.0
2023-08-01 13:30:00,126.93,126.95,126.88,126.91,6956.0,123.5829,123.6024,123.5342,123.5634,6956.0
2023-08-01 13:35:00,126.91,126.98,126.86,126.87,9418.0,123.5634,123.6316,123.5148,123.5245,9418.0
2023-08-01 13:40:00,126.87,127.11,126.86,127.11,5938.0,123.5245,123.7582,123.5148,123.7582,5938.0
2023-08-01 13:45:00,127.1,127.23,127.09,127.2,6827.0,123.7484,123.875,123.7387,123.8458,6827.0
2023-08-01 13:50:00,127.18,127.25,127.18,127.21,5560.0,123.8263,123.8945,123.8263,123.8555,5560.0
2023-08-01 13:55:00,127.23,127.39,127.21,127.38,13126.0,123.875,124.0308,123.8555,124.021,13126.0
2023-08-01 14:00:00,127.4,127.58,127.37,127.53,15713.0,124.0405,124.2158,124.0113,124.1671,15713.0
2023-08-01 14:05:00,127.56,127.73,127.54,127.67,11300.0,124.1963,124.3618,124.1768,124.3034,11300.0
2023-08-01 14:10:00,127.69,127.8,127.67,127.8,17119.0,124.3229,124.43,124.3034,124.43,17119.0
2023-08-01 14:15:00,127.79,127.84,127.71,127.79,18701.0,124.4202,124.4689,124.3423,124.4202,18701.0
2023-08-01 14:20:00,127.8,127.8,127.5,127.55,7207.0,124.43,124.43,124.1379,124.1866,7207.0
2023-08-01 14:25:00,127.55,127.69,127.51,127.61,13419.0,124.1866,124.3229,124.1476,124.245,13419.0
2023-08-01 14:30:00,127.65,127.71,127.62,127.67,6097.0,124.2839,124.3423,124.2547,124.3034,6097.0
2023-08-01 14:35:00,127.68,127.83,127.68,127.71,26242.0,124.3131,124.4592,124.3131,124.3423,26242.0
2023-08-01 14:40:00,127.7,127.7,127.56,127.56,8005.0,124.3326,124.3326,124.1963,124.1963,8005.0
2023-08-01 14:45:00,127.59,127.69,127.54,127.67,13312.0,124.2255,124.3229,124.1768,124.3034,13312.0
2023-08-01 14:50:00,127.67,127.79,127.59,127.79,12619.0,124.3034,124.4202,124.2255,124.4202,12619.0
2023-08-01 14:55:00,127.82,127.94,127.78,127.85,13659.0,124.4494,124.5663,124.4105,124.4786,13659.0
2023-08-01 15:00:00,127.84,127.86,127.6,127.61,13860.0,124.4689,124.4884,124.2352,124.245,13860.0
2023-08-01 15:05:00,127.61,127.61,127.5,127.53,7772.0,124.245,124.245,124.1379,124.1671,7772.0
2023-08-01 15:10:00,127.54,127.67,127.53,127.61,9122.0,124.1768,124.3034,124.1671,124.245,9122.0
2023-08-01 15:15:00,127.6,127.69,127.59,127.69,7954.0,124.2352,124.3229,124.2255,124.3229,7954.0
2023-08-01 15:20:00,127.69,127.69,127.57,127.59,12499.0,124.3229,124.3229,124.206,124.2255,12499.0
2023-08-01 15:25:00,127.61,127.65,127.53,127.65,12384.0,124.245,124.2839,124.1671,124.2839,12384.0
2023-08-01 15:30:00,127.66,127.67,127.56,127.56,23667.0,124.2937,124.3034,124.1963,124.1963,23667.0
2023-08-01 15:35:00,127.54,127.7,127.54,127.56,23236.0,124.1768,124.3326,124.1768,124.1963,23236.0
2023-08-01 15:40:00,127.57,127.58,127.36,127.41,14788.0,124.206,124.2158,124.0016,124.0503,14788.0
2023-08-01 15:45:00,127.41,127.49,127.37,127.47,28165.0,124.0503,124.1281,124.0113,124.1087,28165.0
2023-08-01 15:50:00,127.48,127.49,127.3,127.36,54661.0,124.1184,124.1281,123.9432,124.0016,54661.0
2023-08-01 15:55:00,127.36,127.54,127.21,127.41,158601.0,124.0016,124.1768,123.8555,124.0503,158601.0
2023-08-02 09:30:00,127.54,128.8,127.54,128.8,139682.0,124.1768,125.4036,124.1768,125.4036,139682.0
2023-08-02 09:35:00,128.8,129.17,128.16,128.66,29851.0,125.4036,125.7638,124.7805,125.2673,29851.0
2023-08-02 09:40:00,128.58,129.29,128.24,129.26,29787.0,125.1894,125.8807,124.8584,125.8515,29787.0
2023-08-02 09:45:00,129.06,129.25,128.63,128.64,16169.0,125.6567,125.8417,125.2381,125.2478,16169.0
2023-08-02 09:50:00,128.78,129.8,128.78,129.8,79513.0,125.3841,126.3772,125.3841,126.3772,79513.0
2023-08-02 09:55:00,129.94,130.0,129.42,129.6,31113.0,126.5135,126.572,126.0072,126.1825,31113.0
2023-08-02 10:00:00,129.49,129.61,128.23,128.76,52077.0,126.0754,126.1922,124.8486,125.3647,52077.0
2023-08-02 10:05:00,128.62,128.76,128.35,128.74,30083.0,125.2283,125.3647,124.9655,125.3452,30083.0
2023-08-02 10:10:00,128.74,129.14,128.43,129.08,66411.0,125.3452,125.7346,125.0434,125.6762,66411.0
2023-08-02 10:15:00,129.09,129.18,128.54,128.65,40380.0,125.6859,125.7736,125.1505,125.2576,40380.0
2023-08-02 10:20:00,128.63,128.63,128.3,128.3,24714.0,125.2381,125.2381,124.9168,124.9168,24714.0
2023-08-02 10:25:00,128.21,128.3,127.77,127.77,19213.0,124.8292,124.9168,124.4008,124.4008,19213.0
2023-08-02 10:30:00,127.82,127.99,127.65,127.7,28488.0,124.4494,124.615,124.2839,124.3326,28488.0
2023-08-02 10:35:00,127.7,128.31,127.66,128.18,27407.0,124.3326,124.9265,124.2937,124.7999,27407.0
2023-08-02 10:40:00,128.22,128.32,127.82,128.0,23590.0,124.8389,124.9363,124.4494,124.6247,23590.0
2023-08-02 10:45:00,127.97,128.03,127.73,127.75,51768.0,124.5955,124.6539,124.3618,124.3813,51768.0
2023-08-02 10:50:00,127.74,127.75,127.47,127.51,19531.0,124.3715,124.3813,124.1087,124.1476,19531.0
2023-08-02 10:55:00,127.51,127.62,127.31,127.39,24144.0,124.1476,124.2547,123.9529,124.0308,24144.0
2023-08-02 11:00:00,127.39,127.52,127.31,127.38,19276.0,124.0308,124.1573,123.9529,124.021,19276.0
2023-08-02 11:05:00,127.33,127.38,127.04,127.15,41872.0,123.9724,124.021,123.69,123.7971,41872.0
2023-08-02 11:10:00,127.14,127.32,126.8,126.85,34682.0,123.7874,123.9626,123.4563,123.505,34682.0
2023-08-02 11:15:00,126.85,127.04,126.69,126.83,20170.0,123.505,123.69,123.3492,123.4855,20170.0
2023-08-02 11:20:00,126.83,127.14,126.7,127.14,37057.0,123.4855,123.7874,123.359,123.7874,37057.0
2023-08-02 11:25:00,127.14,127.15,126.74,126.98,31724.0,123.7874,123.7971,123.3979,123.6316,31724.0
2023-08-02 11:30:00,126.98,127.32,126.9,127.32,13444.0,123.6316,123.9626,123.5537,123.9626,13444.0
2023-08-02 11:35:00,127.32,127.42,126.98,127.08,12090.0,123.9626,124.06,123.6316,123.729,12090.0
2023-08-02 11:40:00,127.07,127.07,126.8,126.8,14764.0,123.7192,123.7192,123.4563,123.4563,14764.0
2023-08-02 11:45:00,126.77,126.84,126.67,126.8,15564.0,123.4271,123.4953,123.3298,123.4563,15564.0
2023-08-02 11:50:00,126.84,127.04,126.82,126.95,17288.0,123.4953,123.69,123.4758,123.6024,17288.0
2023-08-02 11:55:00,126.97,127.26,126.97,127.17,18244.0,123.6219,123.9042,123.6219,123.8166,18244.0
2023-08-02 12:00:00,127.17,127.36,127.03,127.14,9134.0,123.8166,124.0016,123.6803,123.7874,9134.0
2023-08-02 12:05:00,127.15,127.48,127.13,127.48,10661.0,123.7971,124.1184,123.7776,124.1184,10661.0
2023-08-02 12:10:00,127.47,127.57,127.33,127.41,22808.0,124.1087,124.206,123.9724,124.0503,22808.0
2023-08-02 12:15:00,127.39,127.66,127.39,127.58,13698.0,124.0308,124.2937,124.0308,124.2158,13698.0
2023-08-02 12:20:00,127.58,127.62,127.43,127.43,11825.0,124.2158,124.2547,124.0697,124.0697,11825.0
2023-08-02 12:25:00,127.41,127.73,127.35,127.55,29869.0,124.0503,124.3618,123.9918,124.1866,29869.0
2023-08-02 12:30:00,127.6,127.65,127.39,127.46,96873.0,124.2352,124.2839,124.0308,124.0989,96873.0
2023-08-02 12:35:00,127.46,127.56,127.33,127.35,13299.0,124.0989,124.1963,123.9724,123.9918,13299.0
2023-08-02 12:40:00,127.36,127.36,127.07,127.13,8229.0,124.0016,124.0016,123.7192,123.7776,8229.0
2023-08-02 12:45:00,127.11,127.24,126.93,126.93,7856.0,123.7582,123.8847,123.5829,123.5829,7856.0
2023-08-02 12:50:00,126.93,126.93,126.76,126.83,7130.0,123.5829,123.5829,123.4174,123.4855,7130.0
2023-08-02 12:55:00,126.81,126.81,126.6,126.61,10486.0,123.4661,123.4661,123.2616,123.2713,10486.0
2023-08-02 13:00:00,126.61,126.72,126.53,126.54,10328.0,123.2713,123.3784,123.1935,123.2032,10328.0
2023-08-02 13:05:00,126.53,126.63,126.5,126.59,7589.0,123.1935,123.2908,123.1642,123.2519,7589.0
2023-08-02 13:10:00,126.56,126.63,126.53,126.61,7821.0,123.2227,123.2908,123.1935,123.2713,7821.0
2023-08-02 13:15:00,126.63,126.63,126.44,126.45,12761.0,123.2908,123.2908,123.1058,123.1156,12761.0
2023-08-02 13:20:00,126.42,126.45,126.21,126.25,12424.0,123.0864,123.1156,122.8819,122.9208,12424.0
2023-08-02 13:25:00,126.25,126.26,126.14,126.25,20724.0,122.9208,122.9306,122.8137,122.9208,20724.0
2023-08-02 13:30:00,126.25,126.33,126.19,126.29,27632.0,122.9208,122.9987,122.8624,122.9598,27632.0
2023-08-02 13:35:00,126.27,126.29,126.08,126.13,7712.0,122.9403,122.9598,122.7553,122.804,7712.0
2023-08-02 13:40:00,126.14,126.21,125.92,125.93,15945.0,122.8137,122.8819,122.5995,122.6093,15945.0
2023-08-02 13:45:00,125.93,125.94,125.71,125.73,16457.0,122.6093,122.619,122.3951,122.4146,16457.0
2023-08-02 13:50:00,125.75,125.76,125.58,125.58,8928.0,122.434,122.4438,122.2685,122.2685,8928.0
2023-08-02 13:55:00,125.57,125.77,125.56,125.72,26366.0,122.2588,122.4535,122.249,122.4048,26366.0
2023-08-02 14:00:00,125.74,126.01,125.71,125.9,8849.0,122.4243,122.6872,122.3951,122.5801,8849.0
2023-08-02 14:05:00,125.9,125.9,125.7,125.7,6477.0,122.5801,122.5801,122.3853,122.3853,6477.0
2023-08-02 14:10:00,125.75,125.75,125.55,125.64,9696.0,122.434,122.434,122.2393,122.3269,9696.0
2023-08-02 14:15:00,125.63,125.64,125.47,125.53,6851.0,122.3172,122.3269,122.1614,122.2198,6851.0
2023-08-02 14:20:00,125.5,125.63,125.5,125.58,15623.0,122.1906,122.3172,122.1906,122.2685,15623.0
2023-08-02 14:25:00,125.57,125.58,125.38,125.5,19763.0,122.2588,122.2685,122.0738,122.1906,19763.0
2023-08-02 14:30:00,125.5,125.51,125.41,125.45,14469.0,122.1906,122.2004,122.103,122.1419,14469.0
2023-08-02 14:35:00,125.44,125.46,125.37,125.42,11883.0,122.1322,122.1517,122.064,122.1127,11883.0
2023-08-02 14:40:00,125.42,125.51,125.27,125.35,17936.0,122.1127,122.2004,121.9667,122.0446,17936.0
2023-08-02 14:45:00,125.34,125.37,125.19,125.36,16755.0,122.0348,122.064,121.8888,122.0543,16755.0
2023-08-02 14:50:00,125.36,125.41,125.05,125.06,13567.0,122.0543,122.103,121.7525,121.7622,13567.0
2023-08-02 14:55:00,125.06,125.06,124.77,124.87,25384.0,121.7622,121.7622,121.4799,121.5772,25384.0
2023-08-02 15:00:00,124.84,124.88,124.56,124.62,26590.0,121.548,121.587,121.2754,121.3338,26590.0
2023-08-02 15:05:00,124.62,124.64,124.46,124.57,27281.0,121.3338,121.3533,121.178,121.2851,27281.0
2023-08-02 15:10:00,124.59,124.71,124.45,124.69,25272.0,121.3046,121.4214,121.1683,121.402,25272.0
2023-08-02 15:15:00,124.68,124.85,124.55,124.77,22002.0,121.3922,121.5578,121.2657,121.4799,22002.0
2023-08-02 15:20:00,124.77,125.0,124.76,124.87,25467.0,121.4799,121.7038,121.4701,121.5772,25467.0
2023-08-02 15:25:00,124.88,125.08,124.88,124.97,24935.0,121.587,121.7817,121.587,121.6746,24935.0
2023-08-02 15:30:00,124.97,125.05,124.83,125.05,36912.0,121.6746,121.7525,121.5383,121.7525,36912.0
2023-08-02 15:35:00,125.04,125.22,124.91,125.15,32482.0,121.7427,121.918,121.6162,121.8498,32482.0
2023-08-02 15:40:00,125.15,125.35,125.06,125.31,46811.0,121.8498,122.0446,121.7622,122.0056,46811.0
2023-08-02 15:45:00,125.31,125.39,125.19,125.35,37467.0,122.0056,122.0835,121.8888,122.0446,37467.0
2023-08-02 15:50:00,125.34,125.48,125.28,125.34,71077.0,122.0348,122.1711,121.9764,122.0348,71077.0
2023-08-02 15:55:00,125.35,125.51,125.27,125.33,171085.0,122.0446,122.2004,121.9667,122.0251,171085.0
2023-08-03 09:30:00,125.55,126.33,124.72,126.3,30751.0,122.2393,122.9987,121.4312,122.9695,30751.0
2023-08-03 09:35:00,126.3,126.32,125.98,126.12,15915.0,122.9695,122.989,122.658,122.7943,15915.0
2023-08-03 09:40:00,126.12,126.48,125.99,126.47,7481.0,122.7943,123.1448,122.6677,123.135,7481.0
2023-08-03 09:45:00,126.45,126.73,126.01,126.69,26366.0,123.1156,123.3882,122.6872,123.3492,26366.0
2023-08-03 09:50:00,126.59,127.28,126.55,127.07,9592.0,123.2519,123.9237,123.2129,123.7192,9592.0
2023-08-03 09:55:00,127.13,127.46,127.11,127.4,17039.0,123.7776,124.0989,123.7582,124.0405,17039.0
2023-08-03 10:00:00,127.4,127.59,127.28,127.37,28007.0,124.0405,124.2255,123.9237,124.0113,28007.0
2023-08-03 10:05:00,127.41,127.69,127.34,127.69,38107.0,124.0503,124.3229,123.9821,124.3229,38107.0
2023-08-03 10:10:00,127.69,128.13,127.69,127.78,49949.0,124.3229,124.7513,124.3229,124.4105,49949.0
2023-08-03 10:15:00,127.78,127.91,127.67,127.69,18603.0,124.4105,124.5371,124.3034,124.3229,18603.0
2023-08-03 10:20:00,127.69,127.85,127.5,127.57,17208.0,124.3229,124.4786,124.1379,124.206,17208.0
2023-08-03 10:25:00,127.63,127.8,127.43,127.54,13336.0,124.2644,124.43,124.0697,124.1768,13336.0
2023-08-03 10:30:00,127.54,127.56,127.43,127.43,7551.0,124.1768,124.1963,124.0697,124.0697,7551.0
2023-08-03 10:35:00,127.47,127.5,127.11,127.13,12101.0,124.1087,124.1379,123.7582,123.7776,12101.0
2023-08-03 10:40:00,127.12,127.52,127.12,127.52,15216.0,123.7679,124.1573,123.7679,124.1573,15216.0
2023-08-03 10:45:00,127.52,127.65,127.4,127.61,11818.0,124.1573,124.2839,124.0405,124.245,11818.0
2023-08-03 10:50:00,127.63,127.71,127.3,127.41,11597.0,124.2644,124.3423,123.9432,124.0503,11597.0
2023-08-03 10:55:00,127.38,127.39,127.24,127.31,10732.0,124.021,124.0308,123.8847,123.9529,10732.0
2023-08-03 11:00:00,127.31,127.45,127.26,127.29,11914.0,123.9529,124.0892,123.9042,123.9334,11914.0
2023-08-03 11:05:00,127.32,127.53,127.28,127.45,10858.0,123.9626,124.1671,123.9237,124.0892,10858.0
2023-08-03 11:10:00,127.5,127.52,127.31,127.42,3345.0,124.1379,124.1573,123.9529,124.06,3345.0
2023-08-03 11:15:00,127.4,127.74,127.37,127.74,14979.0,124.0405,124.3715,124.0113,124.3715,14979.0
2023-08-03 11:20:00,127.7,128.0,127.7,128.0,29222.0,124.3326,124.6247,124.3326,124.6247,29222.0
2023-08-03 11:25:00,127.95,128.48,127.95,128.48,69872.0,124.576,125.092,124.576,125.092,69872.0
2023-08-03 11:30:00,128.46,129.09,128.36,129.05,55752.0,125.0726,125.6859,124.9752,125.647,55752.0
2023-08-03 11:35:00,129.05,129.6,128.97,129.58,43344.0,125.647,126.1825,125.5691,126.163,43344.0
2023-08-03 11:40:00,129.56,129.57,128.9,128.91,26376.0,126.1436,126.1533,125.501,125.5107,26376.0
2023-08-03 11:45:00,128.89,128.9,128.45,128.5,40462.0,125.4912,125.501,125.0628,125.1115,40462.0
2023-08-03 11:50:00,128.56,128.69,128.46,128.66,11875.0,125.1699,125.2965,125.0726,125.2673,11875.0
2023-08-03 11:55:00,128.65,129.09,128.61,128.99,21687.0,125.2576,125.6859,125.2186,125.5886,21687.0
2023-08-03 12:00:00,128.96,129.02,128.64,128.66,20487.0,125.5594,125.6178,125.2478,125.2673,20487.0
2023-08-03 12:05:00,128.66,128.75,128.56,128.75,20345.0,125.2673,125.3549,125.1699,125.3549,20345.0
2023-08-03 12:10:00,128.75,128.8,128.56,128.74,39337.0,125.3549,125.4036,125.1699,125.3452,39337.0
2023-08-03 12:15:00,128.72,128.77,128.62,128.77,28171.0,125.3257,125.3744,125.2283,125.3744,28171.0
2023-08-03 12:20:00,128.81,128.87,128.66,128.81,20034.0,125.4133,125.4718,125.2673,125.4133,20034.0
2023-08-03 12:25:00,128.83,129.01,128.71,129.01,30311.0,125.4328,125.6081,125.316,125.6081,30311.0
2023-08-03 12:30:00,128.99,129.16,128.91,129.13,25351.0,125.5886,125.7541,125.5107,125.7249,25351.0
2023-08-03 12:35:00,129.16,129.32,129.13,129.32,18215.0,125.7541,125.9099,125.7249,125.9099,18215.0
2023-08-03 12:40:00,129.37,129.55,129.32,129.49,23847.0,125.9586,126.1338,125.9099,126.0754,23847.0
2023-08-03 12:45:00,129.53,129.66,129.41,129.66,31322.0,126.1143,126.2409,125.9975,126.2409,31322.0
2023-08-03 12:50:00,129.66,129.75,129.38,129.66,38627.0,126.2409,126.3285,125.9683,126.2409,38627.0
2023-08-03 12:55:00,129.64,129.82,129.6,129.79,30771.0,126.2214,126.3967,126.1825,126.3675,30771.0
2023-08-03 13:00:00,129.77,129.9,129.41,129.41,29365.0,126.348,126.4746,125.9975,125.9975,29365.0
2023-08-03 13:05:00,129.41,129.77,129.38,129.77,24708.0,125.9975,126.348,125.9683,126.348,24708.0
2023-08-03 13:10:00,129.75,129.9,129.69,129.87,16941.0,126.3285,126.4746,126.2701,126.4454,16941.0
2023-08-03 13:15:00,129.87,129.96,129.76,129.83,21902.0,126.4454,126.533,126.3383,126.4064,21902.0
2023-08-03 13:20:00,129.78,129.78,129.54,129.57,18153.0,126.3578,126.3578,126.1241,126.1533,18153.0
2023-08-03 13:25:00,129.57,129.7,129.51,129.62,44722.0,126.1533,126.2799,126.0949,126.202,44722.0
2023-08-03 13:30:00,129.61,129.64,129.31,129.46,24152.0,126.1922,126.2214,125.9001,126.0462,24152.0
2023-08-03 13:35:00,129.45,129.45,129.23,129.24,8951.0,126.0365,126.0365,125.8223,125.832,8951.0
2023-08-03 13:40:00,129.23,129.44,129.18,129.35,7829.0,125.8223,126.0267,125.7736,125.9391,7829.0
2023-08-03 13:45:00,129.3,129.38,129.18,129.22,6838.0,125.8904,125.9683,125.7736,125.8125,6838.0
2023-08-03 13:50:00,129.24,129.37,129.16,129.37,9421.0,125.832,125.9586,125.7541,125.9586,9421.0
2023-08-03 13:55:00,129.34,129.43,129.29,129.43,13718.0,125.9294,126.017,125.8807,126.017,13718.0
2023-08-03 14:00:00,129.44,129.44,129.14,129.22,76937.0,126.0267,126.0267,125.7346,125.8125,76937.0
2023-08-03 14:05:00,129.25,129.25,128.91,128.96,28529.0,125.8417,125.8417,125.5107,125.5594,28529.0
2023-08-03 14:10:00,128.95,129.14,128.93,129.09,15120.0,125.5496,125.7346,125.5302,125.6859,15120.0
2023-08-03 14:15:00,129.03,129.14,129.0,129.06,14770.0,125.6275,125.7346,125.5983,125.6567,14770.0
2023-08-03 14:20:00,129.08,129.09,128.97,129.03,13028.0,125.6762,125.6859,125.5691,125.6275,13028.0
2023-08-03 14:25:00,129.04,129.08,128.97,128.98,18567.0,125.6373,125.6762,125.5691,125.5789,18567.0
2023-08-03 14:30:00,128.98,129.12,128.96,129.08,14118.0,125.5789,125.7152,125.5594,125.6762,14118.0
2023-08-03 14:35:00,129.08,129.14,128.82,128.91,35080.0,125.6762,125.7346,125.4231,125.5107,35080.0
2023-08-03 14:40:00,128.93,129.08,128.92,129.0,15891.0,125.5302,125.6762,125.5204,125.5983,15891.0
2023-08-03 14:45:00,129.05,129.05,128.93,128.98,19685.0,125.647,125.647,125.5302,125.5789,19685.0
2023-08-03 14:50:00,129.0,129.04,128.97,129.01,13998.0,125.5983,125.6373,125.5691,125.6081,13998.0
2023-08-03 14:55:00,129.01,129.04,128.97,128.97,9661.0,125.6081,125.6373,125.5691,125.5691,9661.0
2023-08-03 15:00:00,128.99,129.03,128.89,129.0,23789.0,125.5886,125.6275,125.4912,125.5983,23789.0
2023-08-03 15:05:00,129.0,129.02,128.93,129.0,23803.0,125.5983,125.6178,125.5302,125.5983,23803.0
2023-08-03 15:10:00,128.97,129.0,128.6,128.72,30643.0,125.5691,125.5983,125.2089,125.3257,30643.0
2023-08-03 15:15:00,128.69,128.73,128.57,128.64,6754.0,125.2965,125.3354,125.1797,125.2478,6754.0
2023-08-03 15:20:00,128.64,128.78,128.61,128.75,18976.0,125.2478,125.3841,125.2186,125.3549,18976.0
2023-08-03 15:25:00,128.75,128.82,128.68,128.75,18590.0,125.3549,125.4231,125.2868,125.3549,18590.0
2023-08-03 15:30:00,128.7,128.79,128.69,128.76,18058.0,125.3062,125.3939,125.2965,125.3647,18058.0
2023-08-03 15:35:00,128.8,128.82,128.74,128.78,24558.0,125.4036,125.4231,125.3452,125.3841,24558.0
2023-08-03 15:40:00,128.8,128.85,128.77,128.81,16766.0,125.4036,125.4523,125.3744,125.4133,16766.0
2023-08-03 15:45:00,128.8,128.91,128.69,128.69,37934.0,125.4036,125.5107,125.2965,125.2965,37934.0
2023-08-03 15:50:00,128.67,128.89,128.63,128.83,62691.0,125.277,125.4912,125.2381,125.4328,62691.0
2023-08-03 15:55:00,128.81,129.11,128.75,128.85,281388.0,125.4133,125.7054,125.3549,125.4523,281388.0
2023-08-04 09:30:00,128.67,128.67,127.36,127.36,31351.0,125.277,125.277,124.0016,124.0016,31351.0
2023-08-04 09:35:00,127.2,127.75,127.18,127.63,30274.0,123.8458,124.3813,123.8263,124.2644,30274.0
2023-08-04 09:40:00,127.67,127.92,127.53,127.62,9388.0,124.3034,124.5468,124.1671,124.2547,9388.0
2023-08-04 09:45:00,127.72,128.17,127.55,128.17,12062.0,124.3521,124.7902,124.1866,124.7902,12062.0
2023-08-04 09:50:00,128.13,128.21,128.04,128.1,8655.0,124.7513,124.8292,124.6636,124.7221,8655.0
2023-08-04 09:55:00,128.1,128.25,128.04,128.08,11668.0,124.7221,124.8681,124.6636,124.7026,11668.0
2023-08-04 10:00:00,128.09,128.17,127.65,127.7,22922.0,124.7123,124.7902,124.2839,124.3326,22922.0
2023-08-04 10:05:00,127.73,127.8,127.51,127.77,20548.0,124.3618,124.43,124.1476,124.4008,20548.0
2023-08-04 10:10:00,127.73,127.77,127.58,127.64,18533.0,124.3618,124.4008,124.2158,124.2742,18533.0
2023-08-04 10:15:00,127.66,127.78,127.48,127.73,25693.0,124.2937,124.4105,124.1184,124.3618,25693.0
2023-08-04 10:20:00,127.7,127.77,127.29,127.45,47895.0,124.3326,124.4008,123.9334,124.0892,47895.0
2023-08-04 10:25:00,127.39,127.73,127.38,127.73,27304.0,124.0308,124.3618,124.021,124.3618,27304.0
2023-08-04 10:30:00,127.81,127.88,127.56,127.68,16159.0,124.4397,124.5079,124.1963,124.3131,16159.0
2023-08-04 10:35:00,127.7,127.93,127.61,127.91,20478.0,124.3326,124.5565,124.245,124.5371,20478.0
2023-08-04 10:40:00,127.95,128.0,127.79,127.93,6093.0,124.576,124.6247,124.4202,124.5565,6093.0
2023-08-04 10:45:00,127.88,127.92,127.75,127.89,8246.0,124.5079,124.5468,124.3813,124.5176,8246.0
2023-08-04 10:50:00,127.89,127.89,127.59,127.65,32426.0,124.5176,124.5176,124.2255,124.2839,32426.0
2023-08-04 10:55:00,127.65,127.74,127.55,127.71,32800.0,124.2839,124.3715,124.1866,124.3423,32800.0
2023-08-04 11:00:00,127.7,127.76,127.55,127.58,29733.0,124.3326,124.391,124.1866,124.2158,29733.0
2023-08-04 11:05:00,127.59,127.62,127.1,127.13,97006.0,124.2255,124.2547,123.7484,123.7776,97006.0
2023-08-04 11:10:00,127.13,127.13,126.89,127.04,31191.0,123.7776,123.7776,123.544,123.69,31191.0
2023-08-04 11:15:00,127.05,127.05,126.77,126.99,11667.0,123.6997,123.6997,123.4271,123.6413,11667.0
2023-08-04 11:20:00,127.0,127.03,126.79,126.79,13375.0,123.6511,123.6803,123.4466,123.4466,13375.0
2023-08-04 11:25:00,126.77,127.09,126.75,127.07,21054.0,123.4271,123.7387,123.4077,123.7192,21054.0
2023-08-04 11:30:00,127.08,127.17,126.97,127.14,15057.0,123.729,123.8166,123.6219,123.7874,15057.0
2023-08-04 11:35:00,127.14,127.29,127.06,127.07,16258.0,123.7874,123.9334,123.7095,123.7192,16258.0
2023-08-04 11:40:00,127.06,127.13,126.93,127.11,12811.0,123.7095,123.7776,123.5829,123.7582,12811.0
2023-08-04 11:45:00,127.05,127.12,126.96,127.1,7346.0,123.6997,123.7679,123.6121,123.7484,7346.0
2023-08-04 11:50:00,127.1,127.16,127.03,127.13,7966.0,123.7484,123.8068,123.6803,123.7776,7966.0
2023-08-04 11:55:00,127.14,127.36,127.13,127.36,5967.0,123.7874,124.0016,123.7776,124.0016,5967.0
2023-08-04 12:00:00,127.38,127.39,127.24,127.32,4885.0,124.021,124.0308,123.8847,123.9626,4885.0
2023-08-04 12:05:00,127.33,127.45,127.28,127.29,5972.0,123.9724,124.0892,123.9237,123.9334,5972.0
2023-08-04 12:10:00,127.28,127.41,127.24,127.29,9272.0,123.9237,124.0503,123.8847,123.9334,9272.0
2023-08-04 12:15:00,127.3,127.48,127.3,127.47,4677.0,123.9432,124.1184,123.9432,124.1087,4677.0
2023-08-04 12:20:00,127.47,127.47,127.32,127.41,9777.0,124.1087,124.1087,123.9626,124.0503,9777.0
2023-08-04 12:25:00,127.41,127.47,127.34,127.35,6335.0,124.0503,124.1087,123.9821,123.9918,6335.0
2023-08-04 12:30:00,127.32,127.43,127.24,127.24,10870.0,123.9626,124.0697,123.8847,123.8847,10870.0
2023-08-04 12:35:00,127.22,127.31,127.18,127.25,13582.0,123.8653,123.9529,123.8263,123.8945,13582.0
2023-08-04 12:40:00,127.23,127.39,127.23,127.39,18312.0,123.875,124.0308,123.875,124.0308,18312.0
2023-08-04 12:45:00,127.39,127.65,127.39,127.65,8432.0,124.0308,124.2839,124.0308,124.2839,8432.0
2023-08-04 12:50:00,127.69,127.75,127.64,127.65,3225.0,124.3229,124.3813,124.2742,124.2839,3225.0
2023-08-04 12:55:00,127.69,127.88,127.69,127.8,3990.0,124.3229,124.5079,124.3229,124.43,3990.0
2023-08-04 13:00:00,127.8,127.81,127.65,127.65,6988.0,124.43,124.4397,124.2839,124.2839,6988.0
2023-08-04 13:05:00,127.68,127.68,127.53,127.59,10283.0,124.3131,124.3131,124.1671,124.2255,10283.0
2023-08-04 13:10:00,127.57,127.61,127.53,127.58,4520.0,124.206,124.245,124.1671,124.2158,4520.0
2023-08-04 13:15:00,127.57,127.57,127.48,127.48,6949.0,124.206,124.206,124.1184,124.1184,6949.0
2023-08-04 13:20:00,127.48,127.5,127.43,127.5,14590.0,124.1184,124.1379,124.0697,124.1379,14590.0
2023-08-04 13:25:00,127.5,127.51,127.23,127.31,30131.0,124.1379,124.1476,123.875,123.9529,30131.0
2023-08-04 13:30:00,127.31,127.38,127.27,127.38,3663.0,123.9529,124.021,123.9139,124.021,3663.0
2023-08-04 13:35:00,127.35,127.4,127.14,127.23,8690.0,123.9918,124.0405,123.7874,123.875,8690.0
2023-08-04 13:40:00,127.22,127.43,127.21,127.43,57257.0,123.8653,124.0697,123.8555,124.0697,57257.0
2023-08-04 13:45:00,127.41,127.5,127.39,127.5,3838.0,124.0503,124.1379,124.0308,124.1379,3838.0
2023-08-04 13:50:00,127.53,127.56,127.34,127.35,7345.0,124.1671,124.1963,123.9821,123.9918,7345.0
2023-08-04 13:55:00,127.34,127.4,127.17,127.2,5577.0,123.9821,124.0405,123.8166,123.8458,5577.0
2023-08-04 14:00:00,127.18,127.18,126.96,126.96,7033.0,123.8263,123.8263,123.6121,123.6121,7033.0
2023-08-04 14:05:00,126.95,127.0,126.82,126.91,14331.0,123.6024,123.6511,123.4758,123.5634,14331.0
2023-08-04 14:10:00,126.86,127.0,126.8,127.0,5226.0,123.5148,123.6511,123.4563,123.6511,5226.0
2023-08-04 14:15:00,127.03,127.03,126.75,126.84,14360.0,123.6803,123.6803,123.4077,123.4953,14360.0
2023-08-04 14:20:00,126.76,126.84,126.74,126.78,14984.0,123.4174,123.4953,123.3979,123.4369,14984.0
2023-08-04 14:25:00,126.75,126.86,126.59,126.82,14225.0,123.4077,123.5148,123.2519,123.4758,14225.0
2023-08-04 14:30:00,126.79,126.85,126.75,126.84,9294.0,123.4466,123.505,123.4077,123.4953,9294.0
2023-08-04 14:35:00,126.82,126.82,126.75,126.78,8154.0,123.4758,123.4758,123.4077,123.4369,8154.0
2023-08-04 14:40:00,126.78,126.86,126.75,126.81,11754.0,123.4369,123.5148,123.4077,123.4661,11754.0
2023-08-04 14:45:00,126.8,126.83,126.75,126.75,6357.0,123.4563,123.4855,123.4077,123.4077,6357.0
2023-08-04 14:50:00,126.77,126.92,126.74,126.79,23867.0,123.4271,123.5732,123.3979,123.4466,23867.0
2023-08-04 14:55:00,126.75,126.88,126.72,126.83,7574.0,123.4077,123.5342,123.3784,123.4855,7574.0
2023-08-04 15:00:00,126.81,126.81,126.71,126.73,11019.0,123.4661,123.4661,123.3687,123.3882,11019.0
2023-08-04 15:05:00,126.72,126.73,126.6,126.73,31061.0,123.3784,123.3882,123.2616,123.3882,31061.0
2023-08-04 15:10:00,126.69,126.86,126.68,126.8,12871.0,123.3492,123.5148,123.3395,123.4563,12871.0
2023-08-04 15:15:00,126.78,126.88,126.78,126.82,8475.0,123.4369,123.5342,123.4369,123.4758,8475.0
2023-08-04 15:20:00,126.81,126.88,126.77,126.8,10932.0,123.4661,123.5342,123.4271,123.4563,10932.0
2023-08-04 15:25:00,126.81,126.83,126.71,126.75,25363.0,123.4661,123.4855,123.3687,123.4077,25363.0
2023-08-04 15:30:00,126.76,126.8,126.68,126.75,18696.0,123.4174,123.4563,123.3395,123.4077,18696.0
2023-08-04 15:35:00,126.74,126.78,126.55,126.56,21987.0,123.3979,123.4369,123.2129,123.2227,21987.0
2023-08-04 15:40:00,126.56,126.58,126.43,126.44,17291.0,123.2227,123.2421,123.0961,123.1058,17291.0
2023-08-04 15:45:00,126.44,126.48,126.35,126.45,35305.0,123.1058,123.1448,123.0182,123.1156,35305.0
2023-08-04 15:50:00,126.44,126.65,126.34,126.62,39050.0,123.1058,123.3103,123.0085,123.2811,39050.0
2023-08-04 15:55:00,126.62,126.64,126.52,126.52,97513.0,123.2811,123.3006,123.1837,123.1837,97513.0
2023-08-07 09:30:00,127.45,127.97,127.01,127.69,21197.0,124.0892,124.5955,123.6608,124.3229,21197.0
2023-08-07 09:35:00,127.77,127.78,127.37,127.38,3801.0,124.4008,124.4105,124.0113,124.021,3801.0
2023-08-07 09:40:00,127.37,127.37,127.0,127.0,6454.0,124.0113,124.0113,123.6511,123.6511,6454.0
2023-08-07 09:45:00,127.0,127.02,126.49,126.61,16793.0,123.6511,123.6705,123.1545,123.2713,16793.0
2023-08-07 09:50:00,126.42,126.49,126.25,126.3,4471.0,123.0864,123.1545,122.9208,122.9695,4471.0
2023-08-07 09:55:00,126.23,126.58,126.17,126.46,8771.0,122.9014,123.2421,122.8429,123.1253,8771.0
2023-08-07 10:00:00,126.52,126.58,126.01,126.32,30217.0,123.1837,123.2421,122.6872,122.989,30217.0
2023-08-07 10:05:00,126.2,126.4,126.0,126.13,24315.0,122.8722,123.0669,122.6774,122.804,24315.0
2023-08-07 10:10:00,126.09,126.54,126.09,126.54,8778.0,122.7651,123.2032,122.7651,123.2032,8778.0
2023-08-07 10:15:00,126.63,127.07,126.57,126.96,4731.0,123.2908,123.7192,123.2324,123.6121,4731.0
2023-08-07 10:20:00,126.95,127.26,126.95,127.24,4938.0,123.6024,123.9042,123.6024,123.8847,4938.0
2023-08-07 10:25:00,127.27,127.38,127.2,127.31,6211.0,123.9139,124.021,123.8458,123.9529,6211.0
2023-08-07 10:30:00,127.32,127.55,127.28,127.55,9435.0,123.9626,124.1866,123.9237,124.1866,9435.0
2023-08-07 10:35:00,127.55,127.64,127.21,127.27,15495.0,124.1866,124.2742,123.8555,123.9139,15495.0
2023-08-07 10:40:00,127.27,127.51,127.1,127.51,15329.0,123.9139,124.1476,123.7484,124.1476,15329.0
2023-08-07 10:45:00,127.48,127.51,127.34,127.37,4015.0,124.1184,124.1476,123.9821,124.0113,4015.0
2023-08-07 10:50:00,127.37,127.4,127.25,127.35,12322.0,124.0113,124.0405,123.8945,123.9918,12322.0
2023-08-07 10:55:00,127.38,127.64,127.38,127.58,7246.0,124.021,124.2742,124.021,124.2158,7246.0
2023-08-07 11:00:00,127.57,127.63,127.51,127.62,4636.0,124.206,124.2644,124.1476,124.2547,4636.0
2023-08-07 11:05:00,127.64,127.83,127.51,127.83,5010.0,124.2742,124.4592,124.1476,124.4592,5010.0
2023-08-07 11:10:00,127.8,127.86,127.76,127.78,4895.0,124.43,124.4884,124.391,124.4105,4895.0
2023-08-07 11:15:00,127.79,127.95,127.78,127.9,7485.0,124.4202,124.576,124.4105,124.5273,7485.0
2023-08-07 11:20:00,127.84,128.02,127.84,127.99,4666.0,124.4689,124.6442,124.4689,124.615,4666.0
2023-08-07 11:25:00,127.97,127.99,127.88,127.94,3303.0,124.5955,124.615,124.5079,124.5663,3303.0
2023-08-07 11:30:00,127.98,128.02,127.95,128.01,4365.0,124.6052,124.6442,124.576,124.6344,4365.0
2023-08-07 11:35:00,128.01,128.02,127.88,127.93,9118.0,124.6344,124.6442,124.5079,124.5565,9118.0
2023-08-07 11:40:00,127.94,128.04,127.91,127.95,3457.0,124.5663,124.6636,124.5371,124.576,3457.0
2023-08-07 11:45:00,127.93,127.93,127.65,127.66,3553.0,124.5565,124.5565,124.2839,124.2937,3553.0
2023-08-07 11:50:00,127.69,127.84,127.69,127.84,3229.0,124.3229,124.4689,124.3229,124.4689,3229.0
2023-08-07 11:55:00,127.81,127.94,127.81,127.85,4280.0,124.4397,124.5663,124.4397,124.4786,4280.0
2023-08-07 12:00:00,127.91,127.91,127.73,127.79,2147.0,124.5371,124.5371,124.3618,124.4202,2147.0
2023-08-07 12:05:00,127.79,127.82,127.75,127.76,2397.0,124.4202,124.4494,124.3813,124.391,2397.0
2023-08-07 12:10:00,127.78,127.83,127.73,127.81,2914.0,124.4105,124.4592,124.3618,124.4397,2914.0
2023-08-07 12:15:00,127.82,127.83,127.76,127.79,2372.0,124.4494,124.4592,124.391,124.4202,2372.0
2023-08-07 12:20:00,127.81,127.9,127.81,127.83,3629.0,124.4397,124.5273,124.4397,124.4592,3629.0
2023-08-07 12:25:00,127.83,127.9,127.82,127.9,5397.0,124.4592,124.5273,124.4494,124.5273,5397.0
2023-08-07 12:30:00,127.9,128.0,127.86,127.97,8331.0,124.5273,124.6247,124.4884,124.5955,8331.0
2023-08-07 12:35:00,127.93,128.0,127.83,127.96,3303.0,124.5565,124.6247,124.4592,124.5857,3303.0
2023-08-07 12:40:00,127.98,128.06,127.96,128.06,6270.0,124.6052,124.6831,124.5857,124.6831,6270.0
2023-08-07 12:45:00,128.06,128.12,128.03,128.06,4551.0,124.6831,124.7415,124.6539,124.6831,4551.0
2023-08-07 12:50:00,128.1,128.24,128.09,128.24,6855.0,124.7221,124.8584,124.7123,124.8584,6855.0
2023-08-07 12:55:00,128.25,128.32,128.24,128.31,3585.0,124.8681,124.9363,124.8584,124.9265,3585.0
2023-08-07 13:00:00,128.33,128.33,128.04,128.14,6124.0,124.946,124.946,124.6636,124.761,6124.0
2023-08-07 13:05:00,128.14,128.16,127.88,127.9,3220.0,124.761,124.7805,124.5079,124.5273,3220.0
2023-08-07 13:10:00,127.88,127.91,127.76,127.91,4950.0,124.5079,124.5371,124.391,124.5371,4950.0
2023-08-07 13:15:00,127.92,127.96,127.74,127.8,4767.0,124.5468,124.5857,124.3715,124.43,4767.0
2023-08-07 13:20:00,127.84,127.99,127.8,127.97,5865.0,124.4689,124.615,124.43,124.5955,5865.0
2023-08-07 13:25:00,127.98,128.06,127.93,127.93,7528.0,124.6052,124.6831,124.5565,124.5565,7528.0
2023-08-07 13:30:00,127.9,127.98,127.85,127.87,3522.0,124.5273,124.6052,124.4786,124.4981,3522.0
2023-08-07 13:35:00,127.91,127.91,127.82,127.9,3885.0,124.5371,124.5371,124.4494,124.5273,3885.0
2023-08-07 13:40:00,127.9,127.95,127.87,127.89,1852.0,124.5273,124.576,124.4981,124.5176,1852.0
2023-08-07 13:45:00,127.9,127.98,127.84,127.96,9939.0,124.5273,124.6052,124.4689,124.5857,9939.0
2023-08-07 13:50:00,128.0,128.12,128.0,128.12,4177.0,124.6247,124.7415,124.6247,124.7415,4177.0
2023-08-07 13:55:00,128.13,128.2,128.11,128.19,723.0,124.7513,124.8194,124.7318,124.8097,723.0
2023-08-07 14:00:00,128.2,128.22,128.1,128.18,3480.0,124.8194,124.8389,124.7221,124.7999,3480.0
2023-08-07 14:05:00,128.16,128.17,128.0,128.06,3193.0,124.7805,124.7902,124.6247,124.6831,3193.0
2023-08-07 14:10:00,128.03,128.03,127.92,127.97,1543.0,124.6539,124.6539,124.5468,124.5955,1543.0
2023-08-07 14:15:00,127.98,127.99,127.76,127.77,1833.0,124.6052,124.615,124.391,124.4008,1833.0
2023-08-07 14:20:00,127.75,127.78,127.68,127.74,5116.0,124.3813,124.4105,124.3131,124.3715,5116.0
2023-08-07 14:25:00,127.73,127.73,127.56,127.6,4959.0,124.3618,124.3618,124.1963,124.2352,4959.0
2023-08-07 14:30:00,127.56,127.67,127.56,127.63,2971.0,124.1963,124.3034,124.1963,124.2644,2971.0
2023-08-07 14:35:00,127.64,127.66,127.53,127.53,6167.0,124.2742,124.2937,124.1671,124.1671,6167.0
2023-08-07 14:40:00,127.49,127.52,127.43,127.43,2642.0,124.1281,124.1573,124.0697,124.0697,2642.0
2023-08-07 14:45:00,127.44,127.44,127.37,127.41,2877.0,124.0795,124.0795,124.0113,124.0503,2877.0
2023-08-07 14:50:00,127.42,127.48,127.42,127.48,2787.0,124.06,124.1184,124.06,124.1184,2787.0
2023-08-07 14:55:00,127.48,127.57,127.44,127.57,3993.0,124.1184,124.206,124.0795,124.206,3993.0
2023-08-07 15:00:00,127.56,127.69,127.53,127.69,5844.0,124.1963,124.3229,124.1671,124.3229,5844.0
2023-08-07 15:05:00,127.66,127.67,127.55,127.59,4302.0,124.2937,124.3034,124.1866,124.2255,4302.0
2023-08-07 15:10:00,127.56,127.56,127.48,127.53,3596.0,124.1963,124.1963,124.1184,124.1671,3596.0
2023-08-07 15:15:00,127.51,127.56,127.32,127.33,7344.0,124.1476,124.1963,123.9626,123.9724,7344.0
2023-08-07 15:20:00,127.37,127.43,127.34,127.39,4599.0,124.0113,124.0697,123.9821,124.0308,4599.0
2023-08-07 15:25:00,127.39,127.39,127.26,127.26,5055.0,124.0308,124.0308,123.9042,123.9042,5055.0
2023-08-07 15:30:00,127.26,127.35,127.26,127.3,9643.0,123.9042,123.9918,123.9042,123.9432,9643.0
2023-08-07 15:35:00,127.31,127.34,127.25,127.26,6437.0,123.9529,123.9821,123.8945,123.9042,6437.0
2023-08-07 15:40:00,127.27,127.32,127.22,127.26,9474.0,123.9139,123.9626,123.8653,123.9042,9474.0
2023-08-07 15:45:00,127.26,127.55,127.25,127.49,20462.0,123.9042,124.1866,123.8945,124.1281,20462.0
2023-08-07 15:50:00,127.5,127.5,127.28,127.45,32246.0,124.1379,124.1379,123.9237,124.0892,32246.0
2023-08-07 15:55:00,127.46,127.82,127.43,127.64,87691.0,124.0989,124.4494,124.0697,124.2742,87691.0
2023-08-08 09:30:00,127.24,127.41,126.86,127.19,12617.0,123.8847,124.0503,123.5148,123.8361,12617.0
2023-08-08 09:35:00,127.31,127.36,127.02,127.07,11493.0,123.9529,124.0016,123.6705,123.7192,11493.0
2023-08-08 09:40:00,126.96,127.18,126.87,127.1,6102.0,123.6121,123.8263,123.5245,123.7484,6102.0
2023-08-08 09:45:00,127.21,127.33,127.0,127.03,42129.0,123.8555,123.9724,123.6511,123.6803,42129.0
2023-08-08 09:50:00,127.02,127.07,126.62,126.76,7586.0,123.6705,123.7192,123.2811,123.4174,7586.0
2023-08-08 09:55:00,126.71,126.71,126.34,126.62,10006.0,123.3687,123.3687,123.0085,123.2811,10006.0
2023-08-08 10:00:00,126.65,126.65,126.25,126.47,11899.0,123.3103,123.3103,122.9208,123.135,11899.0
2023-08-08 10:05:00,126.41,126.6,126.27,126.49,7535.0,123.0766,123.2616,122.9403,123.1545,7535.0
2023-08-08 10:10:00,126.49,126.53,126.28,126.42,12129.0,123.1545,123.1935,122.95,123.0864,12129.0
2023-08-08 10:15:00,126.46,126.96,126.43,126.88,17135.0,123.1253,123.6121,123.0961,123.5342,17135.0
2023-08-08 10:20:00,126.94,126.99,126.8,126.98,6772.0,123.5926,123.6413,123.4563,123.6316,6772.0
2023-08-08 10:25:00,126.91,126.98,126.83,126.9,4282.0,123.5634,123.6316,123.4855,123.5537,4282.0
2023-08-08 10:30:00,126.86,126.86,126.63,126.77,5512.0,123.5148,123.5148,123.2908,123.4271,5512.0
2023-08-08 10:35:00,126.76,126.86,126.62,126.64,6760.0,123.4174,123.5148,123.2811,123.3006,6760.0
2023-08-08 10:40:00,126.67,126.91,126.6,126.86,5422.0,123.3298,123.5634,123.2616,123.5148,5422.0
2023-08-08 10:45:00,126.86,126.94,126.8,126.86,5951.0,123.5148,123.5926,123.4563,123.5148,5951.0
2023-08-08 10:50:00,126.87,127.04,126.64,127.02,23098.0,123.5245,123.69,123.3006,123.6705,23098.0
2023-08-08 10:55:00,127.08,127.13,126.94,126.96,11280.0,123.729,123.7776,123.5926,123.6121,11280.0
2023-08-08 11:00:00,127.01,127.1,126.75,126.75,4449.0,123.6608,123.7484,123.4077,123.4077,4449.0
2023-08-08 11:05:00,126.76,126.76,126.55,126.62,2836.0,123.4174,123.4174,123.2129,123.2811,2836.0
2023-08-08 11:10:00,126.66,126.83,126.66,126.78,1915.0,123.32,123.4855,123.32,123.4369,1915.0
2023-08-08 11:15:00,126.76,126.9,126.62,126.87,22505.0,123.4174,123.5537,123.2811,123.5245,22505.0
2023-08-08 11:20:00,126.99,127.0,126.8,126.8,4488.0,123.6413,123.6511,123.4563,123.4563,4488.0
2023-08-08 11:25:00,126.78,126.78,126.67,126.69,2751.0,123.4369,123.4369,123.3298,123.3492,2751.0
2023-08-08 11:30:00,126.66,126.84,126.66,126.84,4077.0,123.32,123.4953,123.32,123.4953,4077.0
2023-08-08 11:35:00,126.81,126.85,126.73,126.81,7226.0,123.4661,123.505,123.3882,123.4661,7226.0
2023-08-08 11:40:00,126.84,126.9,126.78,126.86,5789.0,123.4953,123.5537,123.4369,123.5148,5789.0
2023-08-08 11:45:00,126.88,126.91,126.75,126.88,3812.0,123.5342,123.5634,123.4077,123.5342,3812.0
2023-08-08 11:50:00,126.85,126.94,126.77,126.77,5449.0,123.505,123.5926,123.4271,123.4271,5449.0
2023-08-08 11:55:00,126.78,126.86,126.75,126.79,14319.0,123.4369,123.5148,123.4077,123.4466,14319.0
2023-08-08 12:00:00,126.75,126.79,126.6,126.6,8176.0,123.4077,123.4466,123.2616,123.2616,8176.0
2023-08-08 12:05:00,126.55,126.61,126.43,126.56,6521.0,123.2129,123.2713,123.0961,123.2227,6521.0
2023-08-08 12:10:00,126.55,126.66,126.51,126.51,6016.0,123.2129,123.32,123.174,123.174,6016.0
2023-08-08 12:15:00,126.48,126.51,126.42,126.47,3845.0,123.1448,123.174,123.0864,123.135,3845.0
2023-08-08 12:20:00,126.49,126.51,126.27,126.27,5646.0,123.1545,123.174,122.9403,122.9403,5646.0
2023-08-08 12:25:00,126.32,126.48,126.26,126.41,4271.0,122.989,123.1448,122.9306,123.0766,4271.0
2023-08-08 12:30:00,126.46,126.46,126.32,126.42,3975.0,123.1253,123.1253,122.989,123.0864,3975.0
2023-08-08 12:35:00,126.45,126.48,126.28,126.28,3526.0,123.1156,123.1448,122.95,122.95,3526.0
2023-08-08 12:40:00,126.26,126.33,126.18,126.19,40506.0,122.9306,122.9987,122.8527,122.8624,40506.0
2023-08-08 12:45:00,126.17,126.18,126.11,126.18,3458.0,122.8429,122.8527,122.7845,122.8527,3458.0
2023-08-08 12:50:00,126.18,126.23,126.05,126.07,4943.0,122.8527,122.9014,122.7261,122.7456,4943.0
2023-08-08 12:55:00,126.07,126.12,126.01,126.11,3476.0,122.7456,122.7943,122.6872,122.7845,3476.0
2023-08-08 13:00:00,126.06,126.15,126.01,126.01,2417.0,122.7358,122.8235,122.6872,122.6872,2417.0
2023-08-08 13:05:00,126.06,126.13,126.04,126.09,9701.0,122.7358,122.804,122.7164,122.7651,9701.0
2023-08-08 13:10:00,126.14,126.14,126.02,126.11,4192.0,122.8137,122.8137,122.6969,122.7845,4192.0
2023-08-08 13:15:00,126.15,126.18,126.1,126.16,3589.0,122.8235,122.8527,122.7748,122.8332,3589.0
2023-08-08 13:20:00,126.16,126.21,126.12,126.2,4167.0,122.8332,122.8819,122.7943,122.8722,4167.0
2023-08-08 13:25:00,126.21,126.23,126.15,126.15,2518.0,122.8819,122.9014,122.8235,122.8235,2518.0
2023-08-08 13:30:00,126.14,126.24,126.13,126.24,16868.0,122.8137,122.9111,122.804,122.9111,16868.0
2023-08-08 13:35:00,126.24,126.43,126.16,126.41,11043.0,122.9111,123.0961,122.8332,123.0766,11043.0
2023-08-08 13:40:00,126.47,126.62,126.4,126.58,2991.0,123.135,123.2811,123.0669,123.2421,2991.0
2023-08-08 13:45:00,126.57,126.6,126.47,126.47,8265.0,123.2324,123.2616,123.135,123.135,8265.0
2023-08-08 13:50:00,126.45,126.46,126.32,126.39,5214.0,123.1156,123.1253,122.989,123.0571,5214.0
2023-08-08 13:55:00,126.39,126.42,126.3,126.37,4653.0,123.0571,123.0864,122.9695,123.0377,4653.0
2023-08-08 14:00:00,126.33,126.54,126.33,126.5,4606.0,122.9987,123.2032,122.9987,123.1642,4606.0
2023-08-08 14:05:00,126.54,126.6,126.48,126.55,8925.0,123.2032,123.2616,123.1448,123.2129,8925.0
2023-08-08 14:10:00,126.57,126.57,126.37,126.42,8274.0,123.2324,123.2324,123.0377,123.0864,8274.0
2023-08-08 14:15:00,126.41,126.5,126.35,126.48,7530.0,123.0766,123.1642,123.0182,123.1448,7530.0
2023-08-08 14:20:00,126.43,126.62,126.42,126.61,30437.0,123.0961,123.2811,123.0864,123.2713,30437.0
2023-08-08 14:25:00,126.62,126.74,126.55,126.62,11540.0,123.2811,123.3979,123.2129,123.2811,11540.0
2023-08-08 14:30:00,126.66,126.78,126.63,126.72,12026.0,123.32,123.4369,123.2908,123.3784,12026.0
2023-08-08 14:35:00,126.74,126.83,126.71,126.79,6144.0,123.3979,123.4855,123.3687,123.4466,6144.0
2023-08-08 14:40:00,126.79,126.91,126.79,126.91,16085.0,123.4466,123.5634,123.4466,123.5634,16085.0
2023-08-08 14:45:00,126.91,126.92,126.64,126.66,10897.0,123.5634,123.5732,123.3006,123.32,10897.0
2023-08-08 14:50:00,126.64,126.66,126.55,126.57,15018.0,123.3006,123.32,123.2129,123.2324,15018.0
2023-08-08 14:55:00,126.59,126.67,126.49,126.49,15517.0,123.2519,123.3298,123.1545,123.1545,15517.0
2023-08-08 15:00:00,126.47,126.53,126.45,126.48,9936.0,123.135,123.1935,123.1156,123.1448,9936.0
2023-08-08 15:05:00,126.43,126.53,126.43,126.48,14384.0,123.0961,123.1935,123.0961,123.1448,14384.0
2023-08-08 15:10:00,126.46,126.5,126.34,126.45,11053.0,123.1253,123.1642,123.0085,123.1156,11053.0
2023-08-08 15:15:00,126.45,126.54,126.43,126.51,6011.0,123.1156,123.2032,123.0961,123.174,6011.0
2023-08-08 15:20:00,126.53,126.64,126.49,126.58,13679.0,123.1935,123.3006,123.1545,123.2421,13679.0
2023-08-08 15:25:00,126.58,126.69,126.56,126.62,7795.0,123.2421,123.3492,123.2227,123.2811,7795.0
2023-08-08 15:30:00,126.61,126.71,126.59,126.61,17529.0,123.2713,123.3687,123.2519,123.2713,17529.0
2023-08-08 15:35:00,126.61,126.66,126.54,126.61,22219.0,123.2713,123.32,123.2032,123.2713,22219.0
2023-08-08 15:40:00,126.59,126.67,126.54,126.58,21446.0,123.2519,123.3298,123.2032,123.2421,21446.0
2023-08-08 15:45:00,126.6,126.75,126.59,126.71,25159.0,123.2616,123.4077,123.2519,123.3687,25159.0
2023-08-08 15:50:00,126.72,126.74,126.61,126.61,44394.0,123.3784,123.3979,123.2713,123.2713,44394.0
2023-08-08 15:55:00,126.61,126.64,126.47,126.49,135834.0,123.2713,123.3006,123.135,123.1545,135834.0
2023-08-09 09:30:00,126.44,126.71,126.29,126.71,15956.0,123.1058,123.3687,122.9598,123.3687,15956.0
2023-08-09 09:35:00,126.67,126.67,126.33,126.52,4491.0,123.3298,123.3298,122.9987,123.1837,4491.0
2023-08-09 09:40:00,126.56,126.68,126.38,126.68,3438.0,123.2227,123.3395,123.0474,123.3395,3438.0
2023-08-09 09:45:00,126.68,126.85,126.65,126.66,8024.0,123.3395,123.505,123.3103,123.32,8024.0
2023-08-09 09:50:00,126.58,126.71,126.4,126.4,3159.0,123.2421,123.3687,123.0669,123.0669,3159.0
2023-08-09 09:55:00,126.35,126.55,126.33,126.53,12366.0,123.0182,123.2129,122.9987,123.1935,12366.0
2023-08-09 10:00:00,126.53,126.59,126.43,126.48,8127.0,123.1935,123.2519,123.0961,123.1448,8127.0
2023-08-09 10:05:00,126.48,126.5,126.44,126.46,1429.0,123.1448,123.1642,123.1058,123.1253,1429.0
2023-08-09 10:10:00,126.47,126.75,126.46,126.75,18380.0,123.135,123.4077,123.1253,123.4077,18380.0
2023-08-09 10:15:00,126.89,127.16,126.89,127.07,2016.0,123.544,123.8068,123.544,123.7192,2016.0
2023-08-09 10:20:00,127.08,127.28,126.96,127.21,22152.0,123.729,123.9237,123.6121,123.8555,22152.0
2023-08-09 10:25:00,127.11,127.36,127.1,127.33,12624.0,123.7582,124.0016,123.7484,123.9724,12624.0
2023-08-09 10:30:00,127.35,127.41,127.23,127.23,5510.0,123.9918,124.0503,123.875,123.875,5510.0
2023-08-09 10:35:00,127.26,127.39,127.1,127.33,20942.0,123.9042,124.0308,123.7484,123.9724,20942.0
2023-08-09 10:40:00,127.4,127.49,127.4,127.41,1830.0,124.0405,124.1281,124.0405,124.0503,1830.0
2023-08-09 10:45:00,127.46,127.46,126.99,126.99,12726.0,124.0989,124.0989,123.6413,123.6413,12726.0
2023-08-09 10:50:00,126.97,127.16,126.95,127.0,15835.0,123.6219,123.8068,123.6024,123.6511,15835.0
2023-08-09 10:55:00,126.97,127.43,126.92,127.36,58931.0,123.6219,124.0697,123.5732,124.0016,58931.0
2023-08-09 11:00:00,127.37,127.67,127.36,127.67,6590.0,124.0113,124.3034,124.0016,124.3034,6590.0
2023-08-09 11:05:00,127.67,127.68,127.43,127.55,9693.0,124.3034,124.3131,124.0697,124.1866,9693.0
2023-08-09 11:10:00,127.52,127.73,127.48,127.73,6398.0,124.1573,124.3618,124.1184,124.3618,6398.0
2023-08-09 11:15:00,127.72,127.73,127.39,127.4,27080.0,124.3521,124.3618,124.0308,124.0405,27080.0
2023-08-09 11:20:00,127.38,127.45,127.22,127.24,5340.0,124.021,124.0892,123.8653,123.8847,5340.0
2023-08-09 11:25:00,127.22,127.33,127.06,127.12,4647.0,123.8653,123.9724,123.7095,123.7679,4647.0
2023-08-09 11:30:00,127.09,127.09,126.99,127.04,8392.0,123.7387,123.7387,123.6413,123.69,8392.0
2023-08-09 11:35:00,127.08,127.15,127.01,127.11,3801.0,123.729,123.7971,123.6608,123.7582,3801.0
2023-08-09 11:40:00,127.14,127.16,127.07,127.08,2085.0,123.7874,123.8068,123.7192,123.729,2085.0
2023-08-09 11:45:00,127.12,127.14,126.96,126.97,2467.0,123.7679,123.7874,123.6121,123.6219,2467.0
2023-08-09 11:50:00,126.96,127.01,126.94,126.97,4237.0,123.6121,123.6608,123.5926,123.6219,4237.0
2023-08-09 11:55:00,126.96,127.0,126.68,126.71,17558.0,123.6121,123.6511,123.3395,123.3687,17558.0
2023-08-09 12:00:00,126.75,126.84,126.73,126.84,3866.0,123.4077,123.4953,123.3882,123.4953,3866.0
2023-08-09 12:05:00,126.84,126.98,126.84,126.94,3976.0,123.4953,123.6316,123.4953,123.5926,3976.0
2023-08-09 12:10:00,126.96,126.97,126.88,126.91,7058.0,123.6121,123.6219,123.5342,123.5634,7058.0
2023-08-09 12:15:00,126.92,126.98,126.79,126.84,18049.0,123.5732,123.6316,123.4466,123.4953,18049.0
2023-08-09 12:20:00,126.79,126.8,126.69,126.75,3868.0,123.4466,123.4563,123.3492,123.4077,3868.0
2023-08-09 12:25:00,126.68,126.83,126.68,126.83,5426.0,123.3395,123.4855,123.3395,123.4855,5426.0
2023-08-09 12:30:00,126.8,126.9,126.79,126.8,3315.0,123.4563,123.5537,123.4466,123.4563,3315.0
2023-08-09 12:35:00,126.88,126.88,126.62,126.7,5043.0,123.5342,123.5342,123.2811,123.359,5043.0
2023-08-09 12:40:00,126.73,126.88,126.72,126.88,1620.0,123.3882,123.5342,123.3784,123.5342,1620.0
2023-08-09 12:45:00,126.88,126.88,126.76,126.78,4871.0,123.5342,123.5342,123.4174,123.4369,4871.0
2023-08-09 12:50:00,126.8,126.88,126.78,126.8,7092.0,123.4563,123.5342,123.4369,123.4563,7092.0
2023-08-09 12:55:00,126.82,126.91,126.8,126.81,5325.0,123.4758,123.5634,123.4563,123.4661,5325.0
2023-08-09 13:00:00,126.81,126.89,126.76,126.88,7592.0,123.4661,123.544,123.4174,123.5342,7592.0
2023-08-09 13:05:00,126.88,126.97,126.87,126.96,32872.0,123.5342,123.6219,123.5245,123.6121,32872.0
2023-08-09 13:10:00,126.98,127.14,126.95,127.04,12667.0,123.6316,123.7874,123.6024,123.69,12667.0
2023-08-09 13:15:00,127.04,127.21,127.03,127.05,21872.0,123.69,123.8555,123.6803,123.6997,21872.0
2023-08-09 13:20:00,127.02,127.11,126.91,126.93,11228.0,123.6705,123.7582,123.5634,123.5829,11228.0
2023-08-09 13:25:00,126.91,127.0,126.85,126.9,12021.0,123.5634,123.6511,123.505,123.5537,12021.0
2023-08-09 13:30:00,126.89,126.96,126.78,126.96,8907.0,123.544,123.6121,123.4369,123.6121,8907.0
2023-08-09 13:35:00,126.96,127.31,126.95,127.31,5910.0,123.6121,123.9529,123.6024,123.9529,5910.0
2023-08-09 13:40:00,127.32,127.39,127.21,127.35,3462.0,123.9626,124.0308,123.8555,123.9918,3462.0
2023-08-09 13:45:00,127.41,127.49,127.37,127.45,5123.0,124.0503,124.1281,124.0113,124.0892,5123.0
2023-08-09 13:50:00,127.47,127.48,127.28,127.31,6613.0,124.1087,124.1184,123.9237,123.9529,6613.0
2023-08-09 13:55:00,127.22,127.32,127.21,127.3,6899.0,123.8653,123.9626,123.8555,123.9432,6899.0
2023-08-09 14:00:00,127.28,127.36,127.24,127.33,8430.0,123.9237,124.0016,123.8847,123.9724,8430.0
2023-08-09 14:05:00,127.33,127.46,127.26,127.28,13931.0,123.9724,124.0989,123.9042,123.9237,13931.0
2023-08-09 14:10:00,127.29,127.32,127.21,127.22,6541.0,123.9334,123.9626,123.8555,123.8653,6541.0
2023-08-09 14:15:00,127.22,127.31,127.18,127.28,5823.0,123.8653,123.9529,123.8263,123.9237,5823.0
2023-08-09 14:20:00,127.29,127.34,127.23,127.32,6314.0,123.9334,123.9821,123.875,123.9626,6314.0
2023-08-09 14:25:00,127.31,127.39,127.26,127.39,6295.0,123.9529,124.0308,123.9042,124.0308,6295.0
2023-08-09 14:30:00,127.4,127.67,127.4,127.66,6288.0,124.0405,124.3034,124.0405,124.2937,6288.0
2023-08-09 14:35:00,127.72,127.74,127.63,127.68,4366.0,124.3521,124.3715,124.2644,124.3131,4366.0
2023-08-09 14:40:00,127.69,127.71,127.52,127.53,7634.0,124.3229,124.3423,124.1573,124.1671,7634.0
2023-08-09 14:45:00,127.53,127.54,127.44,127.52,11584.0,124.1671,124.1768,124.0795,124.1573,11584.0
2023-08-09 14:50:00,127.54,127.56,127.48,127.48,7068.0,124.1768,124.1963,124.1184,124.1184,7068.0
2023-08-09 14:55:00,127.48,127.56,127.48,127.51,6200.0,124.1184,124.1963,124.1184,124.1476,6200.0
2023-08-09 15:00:00,127.43,127.43,127.34,127.42,8156.0,124.0697,124.0697,123.9821,124.06,8156.0
2023-08-09 15:05:00,127.42,127.43,127.24,127.25,10415.0,124.06,124.0697,123.8847,123.8945,10415.0
2023-08-09 15:10:00,127.22,127.29,127.1,127.25,30630.0,123.8653,123.9334,123.7484,123.8945,30630.0
2023-08-09 15:15:00,127.26,127.28,127.13,127.19,25171.0,123.9042,123.9237,123.7776,123.8361,25171.0
2023-08-09 15:20:00,127.18,127.2,127.1,127.13,8901.0,123.8263,123.8458,123.7484,123.7776,8901.0
2023-08-09 15:25:00,127.11,127.13,126.99,127.04,16564.0,123.7582,123.7776,123.6413,123.69,16564.0
2023-08-09 15:30:00,127.02,127.08,126.93,126.94,13260.0,123.6705,123.729,123.5829,123.5926,13260.0
2023-08-09 15:35:00,126.94,127.17,126.94,127.04,12675.0,123.5926,123.8166,123.5926,123.69,12675.0
2023-08-09 15:40:00,127.05,127.13,127.01,127.07,11827.0,123.6997,123.7776,123.6608,123.7192,11827.0
2023-08-09 15:45:00,127.04,127.04,126.69,126.69,37526.0,123.69,123.69,123.3492,123.3492,37526.0
2023-08-09 15:50:00,126.68,126.75,126.47,126.48,77229.0,123.3395,123.4077,123.135,123.1448,77229.0
2023-08-09 15:55:00,126.48,126.55,126.38,126.48,128787.0,123.1448,123.2129,123.0474,123.1448,128787.0
2023-08-10 09:30:00,126.79,127.69,126.79,127.63,21880.0,123.4466,124.3229,123.4466,124.2644,21880.0
2023-08-10 09:35:00,127.72,128.08,127.48,127.93,17364.0,124.3521,124.7026,124.1184,124.5565,17364.0
2023-08-10 09:40:00,128.01,128.03,127.78,127.88,12468.0,124.6344,124.6539,124.4105,124.5079,12468.0
2023-08-10 09:45:00,127.8,127.82,127.37,127.39,7562.0,124.43,124.4494,124.0113,124.0308,7562.0
2023-08-10 09:50:00,127.39,127.52,127.21,127.32,29517.0,124.0308,124.1573,123.8555,123.9626,29517.0
2023-08-10 09:55:00,127.33,127.34,127.21,127.31,5695.0,123.9724,123.9821,123.8555,123.9529,5695.0
2023-08-10 10:00:00,127.31,127.63,127.3,127.46,12072.0,123.9529,124.2644,123.9432,124.0989,12072.0
2023-08-10 10:05:00,127.43,127.43,127.14,127.31,23068.0,124.0697,124.0697,123.7874,123.9529,23068.0
2023-08-10 10:10:00,127.29,127.36,127.19,127.35,4435.0,123.9334,124.0016,123.8361,123.9918,4435.0
2023-08-10 10:15:00,127.29,127.36,127.2,127.3,9522.0,123.9334,124.0016,123.8458,123.9432,9522.0
2023-08-10 10:20:00,127.27,127.27,127.09,127.17,3571.0,123.9139,123.9139,123.7387,123.8166,3571.0
2023-08-10 10:25:00,127.23,127.23,127.06,127.2,3385.0,123.875,123.875,123.7095,123.8458,3385.0
2023-08-10 10:30:00,127.2,127.22,127.13,127.22,2663.0,123.8458,123.8653,123.7776,123.8653,2663.0
2023-08-10 10:35:00,127.26,127.26,126.98,127.03,12032.0,123.9042,123.9042,123.6316,123.6803,12032.0
2023-08-10 10:40:00,127.07,127.07,126.72,126.72,6629.0,123.7192,123.7192,123.3784,123.3784,6629.0
2023-08-10 10:45:00,126.72,126.72,126.4,126.51,13287.0,123.3784,123.3784,123.0669,123.174,13287.0
2023-08-10 10:50:00,126.37,126.48,126.32,126.48,12891.0,123.0377,123.1448,122.989,123.1448,12891.0
2023-08-10 10:55:00,126.48,126.55,126.45,126.47,7335.0,123.1448,123.2129,123.1156,123.135,7335.0
2023-08-10 11:00:00,126.47,126.54,126.4,126.54,7662.0,123.135,123.2032,123.0669,123.2032,7662.0
2023-08-10 11:05:00,126.48,126.52,126.43,126.48,3545.0,123.1448,123.1837,123.0961,123.1448,3545.0
2023-08-10 11:10:00,126.48,126.83,126.43,126.77,5543.0,123.1448,123.4855,123.0961,123.4271,5543.0
2023-08-10 11:15:00,126.76,126.89,126.74,126.74,5365.0,123.4174,123.544,123.3979,123.3979,5365.0
2023-08-10 11:20:00,126.74,126.84,126.7,126.76,7960.0,123.3979,123.4953,123.359,123.4174,7960.0
2023-08-10 11:25:00,126.79,127.03,126.75,126.99,31767.0,123.4466,123.6803,123.4077,123.6413,31767.0
2023-08-10 11:30:00,127.03,127.1,126.89,126.99,6854.0,123.6803,123.7484,123.544,123.6413,6854.0
2023-08-10 11:35:00,127.07,127.07,126.81,126.86,4639.0,123.7192,123.7192,123.4661,123.5148,4639.0
2023-08-10 11:40:00,126.86,126.87,126.68,126.72,4644.0,123.5148,123.5245,123.3395,123.3784,4644.0
2023-08-10 11:45:00,126.77,126.79,126.6,126.63,5340.0,123.4271,123.4466,123.2616,123.2908,5340.0
2023-08-10 11:50:00,126.63,126.72,126.53,126.57,6779.0,123.2908,123.3784,123.1935,123.2324,6779.0
2023-08-10 11:55:00,126.58,126.72,126.52,126.72,6647.0,123.2421,123.3784,123.1837,123.3784,6647.0
2023-08-10 12:00:00,126.75,126.8,126.7,126.71,4269.0,123.4077,123.4563,123.359,123.3687,4269.0
2023-08-10 12:05:00,126.7,126.79,126.56,126.58,11532.0,123.359,123.4466,123.2227,123.2421,11532.0
2023-08-10 12:10:00,126.57,126.58,126.45,126.51,6987.0,123.2324,123.2421,123.1156,123.174,6987.0
2023-08-10 12:15:00,126.47,126.52,126.38,126.51,11069.0,123.135,123.1837,123.0474,123.174,11069.0
2023-08-10 12:20:00,126.54,126.65,126.46,126.55,8956.0,123.2032,123.3103,123.1253,123.2129,8956.0
2023-08-10 12:25:00,126.53,126.53,126.42,126.46,6741.0,123.1935,123.1935,123.0864,123.1253,6741.0
2023-08-10 12:30:00,126.45,126.59,126.45,126.57,2918.0,123.1156,123.2519,123.1156,123.2324,2918.0
2023-08-10 12:35:00,126.59,126.66,126.54,126.66,6801.0,123.2519,123.32,123.2032,123.32,6801.0
2023-08-10 12:40:00,126.65,126.69,126.62,126.69,20669.0,123.3103,123.3492,123.2811,123.3492,20669.0
2023-08-10 12:45:00,126.67,126.78,126.67,126.75,5761.0,123.3298,123.4369,123.3298,123.4077,5761.0
2023-08-10 12:50:00,126.79,126.82,126.66,126.68,6563.0,123.4466,123.4758,123.32,123.3395,6563.0
2023-08-10 12:55:00,126.67,126.69,126.46,126.53,5273.0,123.3298,123.3492,123.1253,123.1935,5273.0
2023-08-10 13:00:00,126.6,126.66,126.43,126.51,3965.0,123.2616,123.32,123.0961,123.174,3965.0
2023-08-10 13:05:00,126.51,126.57,126.35,126.37,7830.0,123.174,123.2324,123.0182,123.0377,7830.0
2023-08-10 13:10:00,126.36,126.48,126.33,126.46,6998.0,123.0279,123.1448,122.9987,123.1253,6998.0
2023-08-10 13:15:00,126.48,126.48,126.32,126.38,7002.0,123.1448,123.1448,122.989,123.0474,7002.0
2023-08-10 13:20:00,126.44,126.47,126.3,126.35,10807.0,123.1058,123.135,122.9695,123.0182,10807.0
2023-08-10 13:25:00,126.39,126.52,126.39,126.46,4788.0,123.0571,123.1837,123.0571,123.1253,4788.0
2023-08-10 13:30:00,126.42,126.5,126.38,126.5,6364.0,123.0864,123.1642,123.0474,123.1642,6364.0
2023-08-10 13:35:00,126.56,126.56,126.5,126.51,2914.0,123.2227,123.2227,123.1642,123.174,2914.0
2023-08-10 13:40:00,126.5,126.69,126.48,126.66,5197.0,123.1642,123.3492,123.1448,123.32,5197.0
2023-08-10 13:45:00,126.67,126.78,126.67,126.68,6640.0,123.3298,123.4369,123.3298,123.3395,6640.0
2023-08-10 13:50:00,126.71,126.71,126.57,126.57,2918.0,123.3687,123.3687,123.2324,123.2324,2918.0
2023-08-10 13:55:00,126.59,126.59,126.41,126.47,5963.0,123.2519,123.2519,123.0766,123.135,5963.0
2023-08-10 14:00:00,126.43,126.5,126.37,126.4,23733.0,123.0961,123.1642,123.0377,123.0669,23733.0
2023-08-10 14:05:00,126.4,126.63,126.4,126.58,14911.0,123.0669,123.2908,123.0669,123.2421,14911.0
2023-08-10 14:10:00,126.63,126.88,126.61,126.83,7937.0,123.2908,123.5342,123.2713,123.4855,7937.0
2023-08-10 14:15:00,126.84,126.91,126.7,126.7,5046.0,123.4953,123.5634,123.359,123.359,5046.0
2023-08-10 14:20:00,126.71,126.79,126.68,126.68,9465.0,123.3687,123.4466,123.3395,123.3395,9465.0
2023-08-10 14:25:00,126.67,126.72,126.63,126.65,8548.0,123.3298,123.3784,123.2908,123.3103,8548.0
2023-08-10 14:30:00,126.69,126.69,126.49,126.49,6650.0,123.3492,123.3492,123.1545,123.1545,6650.0
2023-08-10 14:35:00,126.49,126.5,126.35,126.38,5923.0,123.1545,123.1642,123.0182,123.0474,5923.0
2023-08-10 14:40:00,126.4,126.41,126.25,126.28,10066.0,123.0669,123.0766,122.9208,122.95,10066.0
2023-08-10 14:45:00,126.28,126.4,126.25,126.33,11543.0,122.95,123.0669,122.9208,122.9987,11543.0
2023-08-10 14:50:00,126.32,126.38,126.14,126.2,26195.0,122.989,123.0474,122.8137,122.8722,26195.0
2023-08-10 14:55:00,126.2,126.36,126.16,126.35,9069.0,122.8722,123.0279,122.8332,123.0182,9069.0
2023-08-10 15:00:00,126.33,126.33,126.13,126.2,10475.0,122.9987,122.9987,122.804,122.8722,10475.0
2023-08-10 15:05:00,126.25,126.41,126.23,126.38,35843.0,122.9208,123.0766,122.9014,123.0474,35843.0
2023-08-10 15:10:00,126.38,126.54,126.37,126.47,12678.0,123.0474,123.2032,123.0377,123.135,12678.0
2023-08-10 15:15:00,126.47,126.48,126.28,126.29,63063.0,123.135,123.1448,122.95,122.9598,63063.0
2023-08-10 15:20:00,126.29,126.41,126.11,126.12,39462.0,122.9598,123.0766,122.7845,122.7943,39462.0
2023-08-10 15:25:00,126.12,126.12,125.94,126.0,20646.0,122.7943,122.7943,122.619,122.6774,20646.0
2023-08-10 15:30:00,125.98,125.99,125.87,125.94,19338.0,122.658,122.6677,122.5509,122.619,19338.0
2023-08-10 15:35:00,125.92,125.98,125.83,125.83,23937.0,122.5995,122.658,122.5119,122.5119,23937.0
2023-08-10 15:40:00,125.84,125.97,125.8,125.83,19730.0,122.5217,122.6482,122.4827,122.5119,19730.0
2023-08-10 15:45:00,125.81,126.01,125.76,125.98,22544.0,122.4924,122.6872,122.4438,122.658,22544.0
2023-08-10 15:50:00,125.97,126.24,125.92,126.18,37021.0,122.6482,122.9111,122.5995,122.8527,37021.0
2023-08-10 15:55:00,126.18,126.33,126.1,126.1,107154.0,122.8527,122.9987,122.7748,122.7748,107154.0
2023-08-11 09:30:00,126.34,126.9,126.34,126.78,19487.0,123.0085,123.5537,123.0085,123.4369,19487.0
2023-08-11 09:35:00,127.03,127.46,127.0,127.31,9854.0,123.6803,124.0989,123.6511,123.9529,9854.0
2023-08-11 09:40:00,127.29,127.43,127.25,127.35,5070.0,123.9334,124.0697,123.8945,123.9918,5070.0
2023-08-11 09:45:00,127.4,127.6,127.23,127.36,5346.0,124.0405,124.2352,123.875,124.0016,5346.0
2023-08-11 09:50:00,127.46,127.5,127.23,127.23,5363.0,124.0989,124.1379,123.875,123.875,5363.0
2023-08-11 09:55:00,127.31,127.32,127.17,127.25,4201.0,123.9529,123.9626,123.8166,123.8945,4201.0
2023-08-11 10:00:00,127.35,127.6,127.29,127.33,12933.0,123.9918,124.2352,123.9334,123.9724,12933.0
2023-08-11 10:05:00,127.37,127.52,127.31,127.42,3816.0,124.0113,124.1573,123.9529,124.06,3816.0
2023-08-11 10:10:00,127.54,127.54,127.35,127.35,2889.0,124.1768,124.1768,123.9918,123.9918,2889.0
2023-08-11 10:15:00,127.35,127.39,127.19,127.29,7676.0,123.9918,124.0308,123.8361,123.9334,7676.0
2023-08-11 10:20:00,127.31,127.51,127.3,127.51,12428.0,123.9529,124.1476,123.9432,124.1476,12428.0
2023-08-11 10:25:00,127.47,127.47,127.23,127.29,2631.0,124.1087,124.1087,123.875,123.9334,2631.0
2023-08-11 10:30:00,127.29,127.3,127.16,127.23,1953.0,123.9334,123.9432,123.8068,123.875,1953.0
2023-08-11 10:35:00,127.1,127.35,127.1,127.35,3194.0,123.7484,123.9918,123.7484,123.9918,3194.0
2023-08-11 10:40:00,127.32,127.33,127.27,127.31,2001.0,123.9626,123.9724,123.9139,123.9529,2001.0
2023-08-11 10:45:00,127.39,127.43,127.23,127.31,4529.0,124.0308,124.0697,123.875,123.9529,4529.0
2023-08-11 10:50:00,127.26,127.28,127.2,127.23,4691.0,123.9042,123.9237,123.8458,123.875,4691.0
2023-08-11 10:55:00,127.22,127.26,127.07,127.07,6272.0,123.8653,123.9042,123.7192,123.7192,6272.0
2023-08-11 11:00:00,127.07,127.15,127.07,127.12,1839.0,123.7192,123.7971,123.7192,123.7679,1839.0
2023-08-11 11:05:00,127.16,127.16,127.08,127.09,1905.0,123.8068,123.8068,123.729,123.7387,1905.0
2023-08-11 11:10:00,127.07,127.14,126.98,127.12,5801.0,123.7192,123.7874,123.6316,123.7679,5801.0
2023-08-11 11:15:00,127.07,127.34,126.94,127.26,11062.0,123.7192,123.9821,123.5926,123.9042,11062.0
2023-08-11 11:20:00,127.26,127.34,127.25,127.34,2470.0,123.9042,123.9821,123.8945,123.9821,2470.0
2023-08-11 11:25:00,127.38,127.54,127.31,127.54,5027.0,124.021,124.1768,123.9529,124.1768,5027.0
2023-08-11 11:30:00,127.57,127.71,127.54,127.68,6480.0,124.206,124.3423,124.1768,124.3131,6480.0
2023-08-11 11:35:00,127.75,127.91,127.75,127.83,6827.0,124.3813,124.5371,124.3813,124.4592,6827.0
2023-08-11 11:40:00,127.83,128.0,127.76,127.99,7610.0,124.4592,124.6247,124.391,124.615,7610.0
2023-08-11 11:45:00,128.03,128.03,127.9,127.95,5729.0,124.6539,124.6539,124.5273,124.576,5729.0
2023-08-11 11:50:00,127.92,127.92,127.66,127.73,4498.0,124.5468,124.5468,124.2937,124.3618,4498.0
2023-08-11 11:55:00,127.72,127.87,127.67,127.83,10519.0,124.3521,124.4981,124.3034,124.4592,10519.0
2023-08-11 12:00:00,127.85,127.9,127.8,127.86,4063.0,124.4786,124.5273,124.43,124.4884,4063.0
2023-08-11 12:05:00,127.87,127.94,127.81,127.81,3976.0,124.4981,124.5663,124.4397,124.4397,3976.0
2023-08-11 12:10:00,127.84,127.88,127.77,127.88,2698.0,124.4689,124.5079,124.4008,124.5079,2698.0
2023-08-11 12:15:00,127.86,127.95,127.76,127.76,4116.0,124.4884,124.576,124.391,124.391,4116.0
2023-08-11 12:20:00,127.76,127.81,127.69,127.7,2301.0,124.391,124.4397,124.3229,124.3326,2301.0
2023-08-11 12:25:00,127.66,127.66,127.51,127.51,1814.0,124.2937,124.2937,124.1476,124.1476,1814.0
2023-08-11 12:30:00,127.47,127.55,127.43,127.55,4130.0,124.1087,124.1866,124.0697,124.1866,4130.0
2023-08-11 12:35:00,127.57,127.6,127.54,127.59,2206.0,124.206,124.2352,124.1768,124.2255,2206.0
2023-08-11 12:40:00,127.6,127.62,127.41,127.41,2587.0,124.2352,124.2547,124.0503,124.0503,2587.0
2023-08-11 12:45:00,127.43,127.5,127.39,127.49,2272.0,124.0697,124.1379,124.0308,124.1281,2272.0
2023-08-11 12:50:00,127.48,127.54,127.35,127.35,12665.0,124.1184,124.1768,123.9918,123.9918,12665.0
2023-08-11 12:55:00,127.35,127.43,127.31,127.43,3242.0,123.9918,124.0697,123.9529,124.0697,3242.0
2023-08-11 13:00:00,127.44,127.56,127.42,127.5,4085.0,124.0795,124.1963,124.06,124.1379,4085.0
2023-08-11 13:05:00,127.51,127.53,127.45,127.5,4777.0,124.1476,124.1671,124.0892,124.1379,4777.0
2023-08-11 13:10:00,127.5,127.55,127.48,127.52,4111.0,124.1379,124.1866,124.1184,124.1573,4111.0
2023-08-11 13:15:00,127.51,127.59,127.48,127.53,6531.0,124.1476,124.2255,124.1184,124.1671,6531.0
2023-08-11 13:20:00,127.53,127.6,127.48,127.51,4106.0,124.1671,124.2352,124.1184,124.1476,4106.0
2023-08-11 13:25:00,127.51,127.61,127.51,127.61,3931.0,124.1476,124.245,124.1476,124.245,3931.0
2023-08-11 13:30:00,127.61,127.68,127.59,127.64,1630.0,124.245,124.3131,124.2255,124.2742,1630.0
2023-08-11 13:35:00,127.65,127.65,127.48,127.52,3763.0,124.2839,124.2839,124.1184,124.1573,3763.0
2023-08-11 13:40:00,127.52,127.55,127.49,127.51,1742.0,124.1573,124.1866,124.1281,124.1476,1742.0
2023-08-11 13:45:00,127.52,127.63,127.5,127.63,8039.0,124.1573,124.2644,124.1379,124.2644,8039.0
2023-08-11 13:50:00,127.66,127.69,127.56,127.65,8430.0,124.2937,124.3229,124.1963,124.2839,8430.0
2023-08-11 13:55:00,127.61,127.66,127.54,127.66,3241.0,124.245,124.2937,124.1768,124.2937,3241.0
2023-08-11 14:00:00,127.61,127.66,127.58,127.59,2823.0,124.245,124.2937,124.2158,124.2255,2823.0
2023-08-11 14:05:00,127.58,127.72,127.58,127.72,2351.0,124.2158,124.3521,124.2158,124.3521,2351.0
2023-08-11 14:10:00,127.65,127.71,127.62,127.71,2378.0,124.2839,124.3423,124.2547,124.3423,2378.0
2023-08-11 14:15:00,127.71,127.72,127.63,127.64,2759.0,124.3423,124.3521,124.2644,124.2742,2759.0
2023-08-11 14:20:00,127.63,127.68,127.57,127.68,7730.0,124.2644,124.3131,124.206,124.3131,7730.0
2023-08-11 14:25:00,127.7,127.82,127.69,127.79,3939.0,124.3326,124.4494,124.3229,124.4202,3939.0
2023-08-11 14:30:00,127.82,127.99,127.82,127.84,6801.0,124.4494,124.615,124.4494,124.4689,6801.0
2023-08-11 14:35:00,127.84,127.84,127.73,127.83,5720.0,124.4689,124.4689,124.3618,124.4592,5720.0
2023-08-11 14:40:00,127.84,127.91,127.81,127.9,3731.0,124.4689,124.5371,124.4397,124.5273,3731.0
2023-08-11 14:45:00,127.9,127.99,127.9,127.98,4703.0,124.5273,124.615,124.5273,124.6052,4703.0
2023-08-11 14:50:00,127.98,128.04,127.9,128.04,4064.0,124.6052,124.6636,124.5273,124.6636,4064.0
2023-08-11 14:55:00,128.03,128.07,128.01,128.05,4044.0,124.6539,124.6928,124.6344,124.6734,4044.0
2023-08-11 15:00:00,128.08,128.08,127.98,128.06,4615.0,124.7026,124.7026,124.6052,124.6831,4615.0
2023-08-11 15:05:00,128.08,128.08,127.87,127.87,12201.0,124.7026,124.7026,124.4981,124.4981,12201.0
2023-08-11 15:10:00,127.85,127.9,127.83,127.89,4202.0,124.4786,124.5273,124.4592,124.5176,4202.0
2023-08-11 15:15:00,127.86,128.0,127.85,128.0,4466.0,124.4884,124.6247,124.4786,124.6247,4466.0
2023-08-11 15:20:00,128.0,128.15,127.98,128.14,8563.0,124.6247,124.7707,124.6052,124.761,8563.0
2023-08-11 15:25:00,128.17,128.23,128.09,128.1,11075.0,124.7902,124.8486,124.7123,124.7221,11075.0
2023-08-11 15:30:00,128.1,128.15,128.02,128.13,13338.0,124.7221,124.7707,124.6442,124.7513,13338.0
2023-08-11 15:35:00,128.12,128.15,127.99,128.04,10139.0,124.7415,124.7707,124.615,124.6636,10139.0
2023-08-11 15:40:00,128.02,128.08,127.97,128.01,15235.0,124.6442,124.7026,124.5955,124.6344,15235.0
2023-08-11 15:45:00,127.97,128.03,127.85,127.91,19888.0,124.5955,124.6539,124.4786,124.5371,19888.0
2023-08-11 15:50:00,127.87,127.98,127.83,127.92,20321.0,124.4981,124.6052,124.4592,124.5468,20321.0
2023-08-11 15:55:00,127.92,127.92,127.76,127.85,64891.0,124.5468,124.5468,124.391,124.4786,64891.0
2023-08-14 09:30:00,127.82,128.34,127.35,127.35,27697.0,124.4494,124.9557,123.9918,123.9918,27697.0
2023-08-14 09:35:00,127.15,127.55,126.76,126.85,2790.0,123.7971,124.1866,123.4174,123.505,2790.0
2023-08-14 09:40:00,126.89,127.16,126.83,127.14,7158.0,123.544,123.8068,123.4855,123.7874,7158.0
2023-08-14 09:45:00,127.14,127.27,126.74,126.77,4129.0,123.7874,123.9139,123.3979,123.4271,4129.0
2023-08-14 09:50:00,126.86,126.97,126.21,126.43,14025.0,123.5148,123.6219,122.8819,123.0961,14025.0
2023-08-14 09:55:00,126.36,126.4,126.16,126.24,16861.0,123.0279,123.0669,122.8332,122.9111,16861.0
2023-08-14 10:00:00,126.27,126.73,126.2,126.59,14008.0,122.9403,123.3882,122.8722,123.2519,14008.0
2023-08-14 10:05:00,126.62,126.78,126.57,126.71,12148.0,123.2811,123.4369,123.2324,123.3687,12148.0
2023-08-14 10:10:00,126.66,126.66,126.14,126.14,12865.0,123.32,123.32,122.8137,122.8137,12865.0
2023-08-14 10:15:00,126.07,126.26,126.07,126.15,11069.0,122.7456,122.9306,122.7456,122.8235,11069.0
2023-08-14 10:20:00,126.18,126.23,125.99,126.04,12583.0,122.8527,122.9014,122.6677,122.7164,12583.0
2023-08-14 10:25:00,126.01,126.36,126.01,126.16,31102.0,122.6872,123.0279,122.6872,122.8332,31102.0
2023-08-14 10:30:00,126.17,126.28,126.05,126.26,10270.0,122.8429,122.95,122.7261,122.9306,10270.0
2023-08-14 10:35:00,126.26,126.27,125.92,126.16,11859.0,122.9306,122.9403,122.5995,122.8332,11859.0
2023-08-14 10:40:00,126.17,126.46,126.17,126.21,14759.0,122.8429,123.1253,122.8429,122.8819,14759.0
2023-08-14 10:45:00,126.21,126.25,126.03,126.18,6447.0,122.8819,122.9208,122.7066,122.8527,6447.0
2023-08-14 10:50:00,126.16,126.29,126.06,126.26,25618.0,122.8332,122.9598,122.7358,122.9306,25618.0
2023-08-14 10:55:00,126.29,126.39,126.15,126.35,7986.0,122.9598,123.0571,122.8235,123.0182,7986.0
2023-08-14 11:00:00,126.37,126.39,126.19,126.24,5927.0,123.0377,123.0571,122.8624,122.9111,5927.0
2023-08-14 11:05:00,126.26,126.42,126.21,126.32,6035.0,122.9306,123.0864,122.8819,122.989,6035.0
2023-08-14 11:10:00,126.32,126.37,126.22,126.23,5696.0,122.989,123.0377,122.8916,122.9014,5696.0
2023-08-14 11:15:00,126.26,126.33,126.23,126.27,4197.0,122.9306,122.9987,122.9014,122.9403,4197.0
2023-08-14 11:20:00,126.28,126.41,126.27,126.41,7773.0,122.95,123.0766,122.9403,123.0766,7773.0
2023-08-14 11:25:00,126.41,126.48,126.21,126.27,34934.0,123.0766,123.1448,122.8819,122.9403,34934.0
2023-08-14 11:30:00,126.29,126.33,126.12,126.19,10038.0,122.9598,122.9987,122.7943,122.8624,10038.0
2023-08-14 11:35:00,126.2,126.37,126.17,126.37,11871.0,122.8722,123.0377,122.8429,123.0377,11871.0
2023-08-14 11:40:00,126.35,126.43,126.3,126.43,8809.0,123.0182,123.0961,122.9695,123.0961,8809.0
2023-08-14 11:45:00,126.4,126.4,126.27,126.27,13388.0,123.0669,123.0669,122.9403,122.9403,13388.0
2023-08-14 11:50:00,126.27,126.3,126.21,126.3,10121.0,122.9403,122.9695,122.8819,122.9695,10121.0
2023-08-14 11:55:00,126.3,126.32,126.19,126.21,7735.0,122.9695,122.989,122.8624,122.8819,7735.0
2023-08-14 12:00:00,126.21,126.25,126.14,126.14,7634.0,122.8819,122.9208,122.8137,122.8137,7634.0
2023-08-14 12:05:00,126.17,126.21,126.11,126.11,6988.0,122.8429,122.8819,122.7845,122.7845,6988.0
2023-08-14 12:10:00,126.13,126.13,125.91,125.97,27075.0,122.804,122.804,122.5898,122.6482,27075.0
2023-08-14 12:15:00,125.97,126.05,125.92,126.03,8007.0,122.6482,122.7261,122.5995,122.7066,8007.0
2023-08-14 12:20:00,126.0,126.08,125.99,126.05,7076.0,122.6774,122.7553,122.6677,122.7261,7076.0
2023-08-14 12:25:00,126.05,126.11,125.98,126.11,2887.0,122.7261,122.7845,122.658,122.7845,2887.0
2023-08-14 12:30:00,126.14,126.14,126.0,126.01,5704.0,122.8137,122.8137,122.6774,122.6872,5704.0
2023-08-14 12:35:00,125.99,126.04,125.94,126.01,5239.0,122.6677,122.7164,122.619,122.6872,5239.0
2023-08-14 12:40:00,125.99,126.06,125.97,126.01,5806.0,122.6677,122.7358,122.6482,122.6872,5806.0
2023-08-14 12:45:00,126.01,126.18,126.0,126.18,4163.0,122.6872,122.8527,122.6774,122.8527,4163.0
2023-08-14 12:50:00,126.16,126.33,126.14,126.22,9027.0,122.8332,122.9987,122.8137,122.8916,9027.0
2023-08-14 12:55:00,126.22,126.45,126.16,126.24,43212.0,122.8916,123.1156,122.8332,122.9111,43212.0
2023-08-14 13:00:00,126.24,126.34,126.2,126.28,5152.0,122.9111,123.0085,122.8722,122.95,5152.0
2023-08-14 13:05:00,126.26,126.29,126.16,126.18,5573.0,122.9306,122.9598,122.8332,122.8527,5573.0
2023-08-14 13:10:00,126.16,126.33,126.16,126.24,16404.0,122.8332,122.9987,122.8332,122.9111,16404.0
2023-08-14 13:15:00,126.23,126.25,126.09,126.11,8257.0,122.9014,122.9208,122.7651,122.7845,8257.0
2023-08-14 13:20:00,126.11,126.17,125.96,125.98,8949.0,122.7845,122.8429,122.6385,122.658,8949.0
2023-08-14 13:25:00,125.97,126.09,125.94,126.06,5446.0,122.6482,122.7651,122.619,122.7358,5446.0
2023-08-14 13:30:00,126.1,126.11,125.98,126.06,23203.0,122.7748,122.7845,122.658,122.7358,23203.0
2023-08-14 13:35:00,126.07,126.11,126.06,126.09,51022.0,122.7456,122.7845,122.7358,122.7651,51022.0
2023-08-14 13:40:00,126.09,126.27,126.08,126.22,11453.0,122.7651,122.9403,122.7553,122.8916,11453.0
2023-08-14 13:45:00,126.21,126.25,126.12,126.25,5253.0,122.8819,122.9208,122.7943,122.9208,5253.0
2023-08-14 13:50:00,126.25,126.28,126.03,126.03,14603.0,122.9208,122.95,122.7066,122.7066,14603.0
2023-08-14 13:55:00,125.98,126.05,125.94,125.98,5713.0,122.658,122.7261,122.619,122.658,5713.0
2023-08-14 14:00:00,125.96,125.99,125.74,125.76,14300.0,122.6385,122.6677,122.4243,122.4438,14300.0
2023-08-14 14:05:00,125.78,125.82,125.64,125.75,20199.0,122.4632,122.5022,122.3269,122.434,20199.0
2023-08-14 14:10:00,125.72,125.8,125.72,125.76,7261.0,122.4048,122.4827,122.4048,122.4438,7261.0
2023-08-14 14:15:00,125.76,125.84,125.75,125.82,11284.0,122.4438,122.5217,122.434,122.5022,11284.0
2023-08-14 14:20:00,125.82,126.18,125.81,126.12,10166.0,122.5022,122.8527,122.4924,122.7943,10166.0
2023-08-14 14:25:00,126.14,126.2,125.98,126.01,9637.0,122.8137,122.8722,122.658,122.6872,9637.0
2023-08-14 14:30:00,125.97,125.98,125.92,125.96,5683.0,122.6482,122.658,122.5995,122.6385,5683.0
2023-08-14 14:35:00,125.94,126.03,125.93,126.0,11214.0,122.619,122.7066,122.6093,122.6774,11214.0
2023-08-14 14:40:00,125.99,126.08,125.95,125.95,9605.0,122.6677,122.7553,122.6287,122.6287,9605.0
2023-08-14 14:45:00,125.97,126.0,125.92,125.93,7485.0,122.6482,122.6774,122.5995,122.6093,7485.0
2023-08-14 14:50:00,125.91,126.02,125.87,126.0,10687.0,122.5898,122.6969,122.5509,122.6774,10687.0
2023-08-14 14:55:00,126.0,126.05,125.97,125.99,7855.0,122.6774,122.7261,122.6482,122.6677,7855.0
2023-08-14 15:00:00,125.99,126.07,125.97,126.05,10833.0,122.6677,122.7456,122.6482,122.7261,10833.0
2023-08-14 15:05:00,126.05,126.11,125.84,125.84,17563.0,122.7261,122.7845,122.5217,122.5217,17563.0
2023-08-14 15:10:00,125.83,125.83,125.74,125.81,18736.0,122.5119,122.5119,122.4243,122.4924,18736.0
2023-08-14 15:15:00,125.81,125.82,125.73,125.77,11963.0,122.4924,122.5022,122.4146,122.4535,11963.0
2023-08-14 15:20:00,125.77,125.8,125.6,125.73,21056.0,122.4535,122.4827,122.288,122.4146,21056.0
2023-08-14 15:25:00,125.73,125.74,125.61,125.72,10597.0,122.4146,122.4243,122.2977,122.4048,10597.0
2023-08-14 15:30:00,125.67,125.84,125.63,125.84,13297.0,122.3561,122.5217,122.3172,122.5217,13297.0
2023-08-14 15:35:00,125.86,125.94,125.83,125.94,15297.0,122.5411,122.619,122.5119,122.619,15297.0
2023-08-14 15:40:00,125.91,125.93,125.89,125.92,16710.0,122.5898,122.6093,122.5703,122.5995,16710.0
2023-08-14 15:45:00,125.93,125.93,125.58,125.58,47475.0,122.6093,122.6093,122.2685,122.2685,47475.0
2023-08-14 15:50:00,125.6,125.74,125.55,125.74,60622.0,122.288,122.4243,122.2393,122.4243,60622.0
2023-08-14 15:55:00,125.77,126.11,125.73,125.97,168791.0,122.4535,122.7845,122.4146,122.6482,168791.0
2023-08-15 09:30:00,125.42,125.87,125.2,125.87,25845.0,122.1127,122.5509,121.8985,122.5509,25845.0
2023-08-15 09:35:00,125.81,126.15,125.73,126.07,10484.0,122.4924,122.8235,122.4146,122.7456,10484.0
2023-08-15 09:40:00,126.04,126.37,125.78,126.27,45527.0,122.7164,123.0377,122.4632,122.9403,45527.0
2023-08-15 09:45:00,126.2,126.48,126.18,126.18,9501.0,122.8722,123.1448,122.8527,122.8527,9501.0
2023-08-15 09:50:00,126.17,126.27,126.06,126.06,4900.0,122.8429,122.9403,122.7358,122.7358,4900.0
2023-08-15 09:55:00,126.14,126.35,126.08,126.25,4193.0,122.8137,123.0182,122.7553,122.9208,4193.0
2023-08-15 10:00:00,126.19,126.33,126.06,126.17,13693.0,122.8624,122.9987,122.7358,122.8429,13693.0
2023-08-15 10:05:00,126.23,126.28,125.69,125.8,12268.0,122.9014,122.95,122.3756,122.4827,12268.0
2023-08-15 10:10:00,125.7,125.93,125.63,125.93,6422.0,122.3853,122.6093,122.3172,122.6093,6422.0
2023-08-15 10:15:00,125.81,125.88,125.63,125.88,6550.0,122.4924,122.5606,122.3172,122.5606,6550.0
2023-08-15 10:20:00,125.86,125.92,125.65,125.7,5071.0,122.5411,122.5995,122.3367,122.3853,5071.0
2023-08-15 10:25:00,125.68,125.74,125.31,125.49,13442.0,122.3659,122.4243,122.0056,122.1809,13442.0
2023-08-15 10:30:00,125.46,125.66,125.36,125.48,12708.0,122.1517,122.3464,122.0543,122.1711,12708.0
2023-08-15 10:35:00,125.47,125.56,125.39,125.53,3660.0,122.1614,122.249,122.0835,122.2198,3660.0
2023-08-15 10:40:00,125.53,125.67,125.44,125.64,5593.0,122.2198,122.3561,122.1322,122.3269,5593.0
2023-08-15 10:45:00,125.72,125.76,125.63,125.68,3484.0,122.4048,122.4438,122.3172,122.3659,3484.0
2023-08-15 10:50:00,125.72,125.72,125.47,125.55,5037.0,122.4048,122.4048,122.1614,122.2393,5037.0
2023-08-15 10:55:00,125.58,125.61,125.36,125.39,9663.0,122.2685,122.2977,122.0543,122.0835,9663.0
2023-08-15 11:00:00,125.39,125.57,125.39,125.57,8402.0,122.0835,122.2588,122.0835,122.2588,8402.0
2023-08-15 11:05:00,125.57,125.63,125.49,125.55,10681.0,122.2588,122.3172,122.1809,122.2393,10681.0
2023-08-15 11:10:00,125.55,125.6,125.52,125.59,8007.0,122.2393,122.288,122.2101,122.2782,8007.0
2023-08-15 11:15:00,125.58,125.67,125.44,125.67,14928.0,122.2685,122.3561,122.1322,122.3561,14928.0
2023-08-15 11:20:00,125.69,125.71,125.44,125.48,8093.0,122.3756,122.3951,122.1322,122.1711,8093.0
2023-08-15 11:25:00,125.5,125.52,125.37,125.39,4628.0,122.1906,122.2101,122.064,122.0835,4628.0
2023-08-15 11:30:00,125.41,125.43,125.23,125.28,8281.0,122.103,122.1225,121.9277,121.9764,8281.0
2023-08-15 11:35:00,125.28,125.28,125.11,125.14,32171.0,121.9764,121.9764,121.8109,121.8401,32171.0
2023-08-15 11:40:00,125.15,125.18,124.85,124.85,43855.0,121.8498,121.8791,121.5578,121.5578,43855.0
2023-08-15 11:45:00,124.85,124.97,124.84,124.97,13960.0,121.5578,121.6746,121.548,121.6746,13960.0
2023-08-15 11:50:00,124.96,125.05,124.86,124.86,9967.0,121.6649,121.7525,121.5675,121.5675,9967.0
2023-08-15 11:55:00,124.85,124.95,124.77,124.89,63977.0,121.5578,121.6551,121.4799,121.5967,63977.0
2023-08-15 12:00:00,124.9,124.96,124.63,124.64,23070.0,121.6064,121.6649,121.3436,121.3533,23070.0
2023-08-15 12:05:00,124.64,124.77,124.38,124.5,22978.0,121.3533,121.4799,121.1002,121.217,22978.0
2023-08-15 12:10:00,124.46,124.56,124.3,124.31,20911.0,121.178,121.2754,121.0223,121.032,20911.0
2023-08-15 12:15:00,124.32,124.34,124.1,124.15,19354.0,121.0417,121.0612,120.8275,120.8762,19354.0
2023-08-15 12:20:00,124.15,124.31,124.14,124.27,25004.0,120.8762,121.032,120.8665,120.9931,25004.0
2023-08-15 12:25:00,124.29,124.33,124.15,124.21,39603.0,121.0125,121.0515,120.8762,120.9346,39603.0
2023-08-15 12:30:00,124.24,124.38,124.22,124.23,27959.0,120.9638,121.1002,120.9444,120.9541,27959.0
2023-08-15 12:35:00,124.23,124.39,124.22,124.32,13859.0,120.9541,121.1099,120.9444,121.0417,13859.0
2023-08-15 12:40:00,124.35,124.35,124.07,124.15,10952.0,121.0709,121.0709,120.7983,120.8762,10952.0
2023-08-15 12:45:00,124.12,124.17,124.06,124.1,12460.0,120.847,120.8957,120.7886,120.8275,12460.0
2023-08-15 12:50:00,124.14,124.23,124.08,124.19,34952.0,120.8665,120.9541,120.8081,120.9152,34952.0
2023-08-15 12:55:00,124.18,124.38,124.17,124.36,7945.0,120.9054,121.1002,120.8957,121.0807,7945.0
2023-08-15 13:00:00,124.4,124.43,124.25,124.29,12345.0,121.1196,121.1488,120.9736,121.0125,12345.0
2023-08-15 13:05:00,124.28,124.46,124.26,124.42,4554.0,121.0028,121.178,120.9833,121.1391,4554.0
2023-08-15 13:10:00,124.45,124.45,124.31,124.37,5112.0,121.1683,121.1683,121.032,121.0904,5112.0
2023-08-15 13:15:00,124.38,124.46,124.38,124.44,3069.0,121.1002,121.178,121.1002,121.1586,3069.0
2023-08-15 13:20:00,124.4,124.49,124.38,124.43,3187.0,121.1196,121.2072,121.1002,121.1488,3187.0
2023-08-15 13:25:00,124.45,124.47,124.36,124.42,4498.0,121.1683,121.1878,121.0807,121.1391,4498.0
2023-08-15 13:30:00,124.38,124.47,124.33,124.45,8664.0,121.1002,121.1878,121.0515,121.1683,8664.0
2023-08-15 13:35:00,124.46,124.49,124.41,124.44,11708.0,121.178,121.2072,121.1294,121.1586,11708.0
2023-08-15 13:40:00,124.44,124.45,124.35,124.42,5197.0,121.1586,121.1683,121.0709,121.1391,5197.0
2023-08-15 13:45:00,124.4,124.57,124.4,124.44,7225.0,121.1196,121.2851,121.1196,121.1586,7225.0
2023-08-15 13:50:00,124.44,124.46,124.38,124.39,5233.0,121.1586,121.178,121.1002,121.1099,5233.0
2023-08-15 13:55:00,124.37,124.46,124.36,124.45,8637.0,121.0904,121.178,121.0807,121.1683,8637.0
2023-08-15 14:00:00,124.45,124.7,124.45,124.65,18875.0,121.1683,121.4117,121.1683,121.363,18875.0
2023-08-15 14:05:00,124.69,124.83,124.5,124.81,28207.0,121.402,121.5383,121.217,121.5188,28207.0
2023-08-15 14:10:00,124.81,124.84,124.72,124.81,16345.0,121.5188,121.548,121.4312,121.5188,16345.0
2023-08-15 14:15:00,124.8,125.07,124.8,124.88,97866.0,121.5091,121.772,121.5091,121.587,97866.0
2023-08-15 14:20:00,124.87,125.14,124.85,125.06,105500.0,121.5772,121.8401,121.5578,121.7622,105500.0
2023-08-15 14:25:00,125.1,125.45,125.1,125.42,25680.0,121.8012,122.1419,121.8012,122.1127,25680.0
2023-08-15 14:30:00,125.44,125.47,125.22,125.23,47263.0,122.1322,122.1614,121.918,121.9277,47263.0
2023-08-15 14:35:00,125.23,125.3,125.16,125.21,43463.0,121.9277,121.9959,121.8596,121.9083,43463.0
2023-08-15 14:40:00,125.24,125.28,125.09,125.25,33562.0,121.9375,121.9764,121.7914,121.9472,33562.0
2023-08-15 14:45:00,125.25,125.26,124.96,125.03,83972.0,121.9472,121.9569,121.6649,121.733,83972.0
2023-08-15 14:50:00,125.04,125.13,124.97,125.09,76308.0,121.7427,121.8304,121.6746,121.7914,76308.0
2023-08-15 14:55:00,125.08,125.2,125.03,125.06,9722.0,121.7817,121.8985,121.733,121.7622,9722.0
2023-08-15 15:00:00,125.05,125.15,125.02,125.15,14445.0,121.7525,121.8498,121.7233,121.8498,14445.0
2023-08-15 15:05:00,125.15,125.29,125.14,125.23,8874.0,121.8498,121.9862,121.8401,121.9277,8874.0
2023-08-15 15:10:00,125.23,125.54,125.23,125.48,13869.0,121.9277,122.2296,121.9277,122.1711,13869.0
2023-08-15 15:15:00,125.46,125.53,125.38,125.38,20259.0,122.1517,122.2198,122.0738,122.0738,20259.0
2023-08-15 15:20:00,125.36,125.37,125.13,125.18,15691.0,122.0543,122.064,121.8304,121.8791,15691.0
2023-08-15 15:25:00,125.17,125.18,124.97,125.06,18715.0,121.8693,121.8791,121.6746,121.7622,18715.0
2023-08-15 15:30:00,125.03,125.06,124.95,124.99,28805.0,121.733,121.7622,121.6551,121.6941,28805.0
2023-08-15 15:35:00,125.0,125.02,124.69,124.7,14285.0,121.7038,121.7233,121.402,121.4117,14285.0
2023-08-15 15:40:00,124.7,124.89,124.67,124.86,25987.0,121.4117,121.5967,121.3825,121.5675,25987.0
2023-08-15 15:45:00,124.85,124.97,124.73,124.74,77184.0,121.5578,121.6746,121.4409,121.4507,77184.0
2023-08-15 15:50:00,124.73,125.06,124.67,125.05,67370.0,121.4409,121.7622,121.3825,121.7525,67370.0
2023-08-15 15:55:00,125.02,125.26,125.0,125.03,137221.0,121.7233,121.9569,121.7038,121.733,137221.0
2023-08-16 09:30:00,132.98,135.19,131.5,134.47,382060.0,129.4734,131.6251,128.0324,130.9241,382060.0
2023-08-16 09:35:00,134.47,136.14,133.18,135.46,160310.0,130.9241,132.55,129.6681,131.888,160310.0
2023-08-16 09:40:00,135.54,136.35,135.42,135.59,60041.0,131.9659,132.7545,131.849,132.0145,60041.0
2023-08-16 09:45:00,135.52,136.17,134.91,136.04,62927.0,131.9464,132.5793,131.3525,132.4527,62927.0
2023-08-16 09:50:00,136.0,137.23,135.95,136.94,111193.0,132.4137,133.6113,132.3651,133.3289,111193.0
2023-08-16 09:55:00,136.88,137.22,135.93,135.93,127561.0,133.2705,133.6016,132.3456,132.3456,127561.0
2023-08-16 10:00:00,135.92,136.02,135.37,135.78,77101.0,132.3358,132.4332,131.8003,132.1995,77101.0
2023-08-16 10:05:00,135.78,135.81,134.38,135.08,155316.0,132.1995,132.2287,130.8365,131.518,155316.0
2023-08-16 10:10:00,135.04,135.87,135.04,135.4,72003.0,131.4791,132.2872,131.4791,131.8296,72003.0
2023-08-16 10:15:00,135.4,135.84,135.2,135.84,19368.0,131.8296,132.258,131.6348,132.258,19368.0
2023-08-16 10:20:00,135.84,135.84,134.96,135.64,165099.0,132.258,132.258,131.4012,132.0632,165099.0
2023-08-16 10:25:00,135.66,135.85,135.28,135.36,60443.0,132.0827,132.2677,131.7127,131.7906,60443.0
2023-08-16 10:30:00,135.29,135.64,135.27,135.49,45598.0,131.7225,132.0632,131.703,131.9172,45598.0
2023-08-16 10:35:00,135.5,136.51,135.5,136.5,114968.0,131.9269,132.9103,131.9269,132.9006,114968.0
2023-08-16 10:40:00,136.52,136.6,136.12,136.37,128362.0,132.92,132.9979,132.5306,132.774,128362.0
2023-08-16 10:45:00,136.32,136.41,135.45,135.92,67949.0,132.7253,132.8129,131.8782,132.3358,67949.0
2023-08-16 10:50:00,135.92,136.09,135.7,136.05,60279.0,132.3358,132.5014,132.1216,132.4624,60279.0
2023-08-16 10:55:00,136.06,136.28,135.87,136.1,82817.0,132.4722,132.6864,132.2872,132.5111,82817.0
2023-08-16 11:00:00,136.06,136.15,135.66,135.78,21530.0,132.4722,132.5598,132.0827,132.1995,21530.0
2023-08-16 11:05:00,135.78,135.81,135.55,135.65,37706.0,132.1995,132.2287,131.9756,132.073,37706.0
2023-08-16 11:10:00,135.68,135.96,135.49,135.96,32625.0,132.1022,132.3748,131.9172,132.3748,32625.0
2023-08-16 11:15:00,135.95,136.3,135.92,136.27,38547.0,132.3651,132.7058,132.3358,132.6766,38547.0
2023-08-16 11:20:00,136.27,136.37,136.0,136.05,45297.0,132.6766,132.774,132.4137,132.4624,45297.0
2023-08-16 11:25:00,136.06,136.43,136.0,136.36,32307.0,132.4722,132.8324,132.4137,132.7642,32307.0
2023-08-16 11:30:00,136.4,136.65,136.27,136.58,43813.0,132.8032,133.0466,132.6766,132.9784,43813.0
2023-08-16 11:35:00,136.62,136.75,136.52,136.63,17668.0,133.0174,133.144,132.92,133.0271,17668.0
2023-08-16 11:40:00,136.6,136.65,136.38,136.61,17539.0,132.9979,133.0466,132.7837,133.0077,17539.0
2023-08-16 11:45:00,136.6,136.74,136.37,136.44,19096.0,132.9979,133.1342,132.774,132.8421,19096.0
2023-08-16 11:50:00,136.47,136.65,136.35,136.59,27769.0,132.8713,133.0466,132.7545,132.9882,27769.0
2023-08-16 11:55:00,136.53,136.53,136.18,136.32,16953.0,132.9298,132.9298,132.589,132.7253,16953.0
2023-08-16 12:00:00,136.33,136.47,136.09,136.2,16911.0,132.735,132.8713,132.5014,132.6085,16911.0
2023-08-16 12:05:00,136.14,136.14,135.82,135.83,23999.0,132.55,132.55,132.2385,132.2482,23999.0
2023-08-16 12:10:00,135.83,135.83,135.4,135.55,89941.0,132.2482,132.2482,131.8296,131.9756,89941.0
2023-08-16 12:15:00,135.54,135.74,135.43,135.57,27695.0,131.9659,132.1606,131.8588,131.9951,27695.0
2023-08-16 12:20:00,135.59,135.89,135.52,135.87,36613.0,132.0145,132.3066,131.9464,132.2872,36613.0
2023-08-16 12:25:00,135.87,135.92,135.47,135.56,54911.0,132.2872,132.3358,131.8977,131.9853,54911.0
2023-08-16 12:30:00,135.58,135.78,135.52,135.56,45578.0,132.0048,132.1995,131.9464,131.9853,45578.0
2023-08-16 12:35:00,135.55,135.66,135.51,135.63,22699.0,131.9756,132.0827,131.9367,132.0535,22699.0
2023-08-16 12:40:00,135.64,135.64,135.39,135.5,28631.0,132.0632,132.0632,131.8198,131.9269,28631.0
2023-08-16 12:45:00,135.52,135.53,135.31,135.46,22316.0,131.9464,131.9561,131.7419,131.888,22316.0
2023-08-16 12:50:00,135.5,135.62,135.43,135.5,22016.0,131.9269,132.0438,131.8588,131.9269,22016.0
2023-08-16 12:55:00,135.48,135.61,135.43,135.53,36409.0,131.9074,132.034,131.8588,131.9561,36409.0
2023-08-16 13:00:00,135.53,135.6,135.45,135.5,11698.0,131.9561,132.0243,131.8782,131.9269,11698.0
2023-08-16 13:05:00,135.51,135.52,135.44,135.46,11557.0,131.9367,131.9464,131.8685,131.888,11557.0
2023-08-16 13:10:00,135.43,135.53,135.3,135.46,31192.0,131.8588,131.9561,131.7322,131.888,31192.0
2023-08-16 13:15:00,135.42,135.56,135.42,135.48,9226.0,131.849,131.9853,131.849,131.9074,9226.0
2023-08-16 13:20:00,135.44,135.6,135.38,135.59,17833.0,131.8685,132.0243,131.8101,132.0145,17833.0
2023-08-16 13:25:00,135.58,135.58,135.15,135.15,31106.0,132.0048,132.0048,131.5861,131.5861,31106.0
2023-08-16 13:30:00,135.14,135.37,135.01,135.37,41576.0,131.5764,131.8003,131.4498,131.8003,41576.0
2023-08-16 13:35:00,135.37,135.57,135.35,135.51,24238.0,131.8003,131.9951,131.7809,131.9367,24238.0
2023-08-16 13:40:00,135.51,135.51,135.27,135.31,18964.0,131.9367,131.9367,131.703,131.7419,18964.0
2023-08-16 13:45:00,135.37,135.54,135.37,135.53,20358.0,131.8003,131.9659,131.8003,131.9561,20358.0
2023-08-16 13:50:00,135.53,135.59,135.49,135.54,14145.0,131.9561,132.0145,131.9172,131.9659,14145.0
2023-08-16 13:55:00,135.53,135.67,135.44,135.47,33091.0,131.9561,132.0924,131.8685,131.8977,33091.0
2023-08-16 14:00:00,135.44,135.56,135.31,135.53,27214.0,131.8685,131.9853,131.7419,131.9561,27214.0
2023-08-16 14:05:00,135.53,135.62,135.44,135.52,11895.0,131.9561,132.0438,131.8685,131.9464,11895.0
2023-08-16 14:10:00,135.54,135.56,135.39,135.44,12306.0,131.9659,131.9853,131.8198,131.8685,12306.0
2023-08-16 14:15:00,135.44,135.71,135.4,135.71,12843.0,131.8685,132.1314,131.8296,132.1314,12843.0
2023-08-16 14:20:00,135.71,135.92,135.7,135.9,15276.0,132.1314,132.3358,132.1216,132.3164,15276.0
2023-08-16 14:25:00,135.9,135.9,135.73,135.82,16967.0,132.3164,132.3164,132.1509,132.2385,16967.0
2023-08-16 14:30:00,135.8,135.93,135.74,135.75,12812.0,132.219,132.3456,132.1606,132.1703,12812.0
2023-08-16 14:35:00,135.73,135.76,135.58,135.63,21739.0,132.1509,132.1801,132.0048,132.0535,21739.0
2023-08-16 14:40:00,135.6,135.63,135.51,135.59,13398.0,132.0243,132.0535,131.9367,132.0145,13398.0
2023-08-16 14:45:00,135.57,135.81,135.52,135.66,27464.0,131.9951,132.2287,131.9464,132.0827,27464.0
2023-08-16 14:50:00,135.64,135.78,135.58,135.77,17938.0,132.0632,132.1995,132.0048,132.1898,17938.0
2023-08-16 14:55:00,135.82,135.89,135.64,135.74,22568.0,132.2385,132.3066,132.0632,132.1606,22568.0
2023-08-16 15:00:00,135.72,135.93,135.66,135.93,18862.0,132.1411,132.3456,132.0827,132.3456,18862.0
2023-08-16 15:05:00,135.93,135.97,135.84,135.87,23094.0,132.3456,132.3845,132.258,132.2872,23094.0
2023-08-16 15:10:00,135.87,135.99,135.66,135.97,48860.0,132.2872,132.404,132.0827,132.3845,48860.0
2023-08-16 15:15:00,135.97,136.04,135.86,135.93,63024.0,132.3845,132.4527,132.2774,132.3456,63024.0
2023-08-16 15:20:00,135.91,136.04,135.84,135.92,30596.0,132.3261,132.4527,132.258,132.3358,30596.0
2023-08-16 15:25:00,135.9,136.05,135.85,136.01,22685.0,132.3164,132.4624,132.2677,132.4235,22685.0
2023-08-16 15:30:00,136.0,136.29,135.93,136.19,45136.0,132.4137,132.6961,132.3456,132.5987,45136.0
2023-08-16 15:35:00,136.19,136.3,136.12,136.16,37718.0,132.5987,132.7058,132.5306,132.5695,37718.0
2023-08-16 15:40:00,136.14,136.23,135.95,136.05,58978.0,132.55,132.6377,132.3651,132.4624,58978.0
2023-08-16 15:45:00,136.03,136.13,135.81,135.95,89059.0,132.4429,132.5403,132.2287,132.3651,89059.0
2023-08-16 15:50:00,135.94,136.13,135.86,136.02,110949.0,132.3553,132.5403,132.2774,132.4332,110949.0
2023-08-16 15:55:00,136.03,136.18,135.93,136.13,416947.0,132.4429,132.589,132.3456,132.5403,416947.0
2023-08-17 09:30:00,136.52,137.28,136.31,136.62,48476.0,132.92,133.66,132.7156,133.0174,48476.0
2023-08-17 09:35:00,136.53,136.73,136.23,136.55,14739.0,132.9298,133.1245,132.6377,132.9492,14739.0
2023-08-17 09:40:00,136.67,136.73,136.44,136.71,7871.0,133.0661,133.1245,132.8421,133.105,7871.0
2023-08-17 09:45:00,136.68,136.9,136.41,136.41,12550.0,133.0758,133.29,132.8129,132.8129,12550.0
2023-08-17 09:50:00,136.41,136.75,136.34,136.63,9187.0,132.8129,133.144,132.7448,133.0271,9187.0
2023-08-17 09:55:00,136.61,136.87,136.53,136.76,16190.0,133.0077,133.2608,132.9298,133.1537,16190.0
2023-08-17 10:00:00,136.71,137.16,136.71,137.0,33846.0,133.105,133.5431,133.105,133.3874,33846.0
2023-08-17 10:05:00,136.97,137.25,136.88,137.14,29045.0,133.3582,133.6308,133.2705,133.5237,29045.0
2023-08-17 10:10:00,137.08,137.15,136.82,136.97,15222.0,133.4653,133.5334,133.2121,133.3582,15222.0
2023-08-17 10:15:00,136.99,137.09,136.87,136.99,15059.0,133.3776,133.475,133.2608,133.3776,15059.0
2023-08-17 10:20:00,137.0,137.04,136.63,136.81,8666.0,133.3874,133.4263,133.0271,133.2024,8666.0
2023-08-17 10:25:00,136.72,136.78,136.54,136.78,15912.0,133.1147,133.1732,132.9395,133.1732,15912.0
2023-08-17 10:30:00,136.73,136.84,136.59,136.8,9671.0,133.1245,133.2316,132.9882,133.1926,9671.0
2023-08-17 10:35:00,136.82,136.87,136.75,136.81,7095.0,133.2121,133.2608,133.144,133.2024,7095.0
2023-08-17 10:40:00,136.83,136.9,136.59,136.67,13777.0,133.2218,133.29,132.9882,133.0661,13777.0
2023-08-17 10:45:00,136.63,136.64,136.38,136.63,13268.0,133.0271,133.0369,132.7837,133.0271,13268.0
2023-08-17 10:50:00,136.64,136.64,136.2,136.21,9339.0,133.0369,133.0369,132.6085,132.6182,9339.0
2023-08-17 10:55:00,136.2,136.24,135.93,136.01,14857.0,132.6085,132.6474,132.3456,132.4235,14857.0
2023-08-17 11:00:00,135.92,135.95,135.69,135.77,7588.0,132.3358,132.3651,132.1119,132.1898,7588.0
2023-08-17 11:05:00,135.8,136.0,135.76,135.99,9858.0,132.219,132.4137,132.1801,132.404,9858.0
2023-08-17 11:10:00,135.98,136.01,135.78,135.92,7256.0,132.3943,132.4235,132.1995,132.3358,7256.0
2023-08-17 11:15:00,135.96,135.99,135.87,135.91,6464.0,132.3748,132.404,132.2872,132.3261,6464.0
2023-08-17 11:20:00,135.94,136.12,135.88,135.88,8407.0,132.3553,132.5306,132.2969,132.2969,8407.0
2023-08-17 11:25:00,135.89,135.97,135.77,135.95,5542.0,132.3066,132.3845,132.1898,132.3651,5542.0
2023-08-17 11:30:00,135.96,136.12,135.91,136.05,10189.0,132.3748,132.5306,132.3261,132.4624,10189.0
2023-08-17 11:35:00,136.06,136.16,135.99,136.02,5312.0,132.4722,132.5695,132.404,132.4332,5312.0
2023-08-17 11:40:00,135.97,136.08,135.92,135.93,7001.0,132.3845,132.4916,132.3358,132.3456,7001.0
2023-08-17 11:45:00,135.86,135.86,135.77,135.82,11615.0,132.2774,132.2774,132.1898,132.2385,11615.0
2023-08-17 11:50:00,135.81,135.85,135.59,135.59,10785.0,132.2287,132.2677,132.0145,132.0145,10785.0
2023-08-17 11:55:00,135.53,135.74,135.46,135.63,11168.0,131.9561,132.1606,131.888,132.0535,11168.0
2023-08-17 12:00:00,135.65,135.81,135.62,135.79,4046.0,132.073,132.2287,132.0438,132.2093,4046.0
2023-08-17 12:05:00,135.8,135.9,135.68,135.71,15977.0,132.219,132.3164,132.1022,132.1314,15977.0
2023-08-17 12:10:00,135.73,135.79,135.66,135.7,15124.0,132.1509,132.2093,132.0827,132.1216,15124.0
2023-08-17 12:15:00,135.7,135.79,135.63,135.74,10572.0,132.1216,132.2093,132.0535,132.1606,10572.0
2023-08-17 12:20:00,135.76,136.03,135.75,136.03,12786.0,132.1801,132.4429,132.1703,132.4429,12786.0
2023-08-17 12:25:00,136.11,136.19,136.08,136.15,18001.0,132.5208,132.5987,132.4916,132.5598,18001.0
2023-08-17 12:30:00,136.16,136.16,135.94,135.99,10212.0,132.5695,132.5695,132.3553,132.404,10212.0
2023-08-17 12:35:00,135.95,136.11,135.93,136.08,12037.0,132.3651,132.5208,132.3456,132.4916,12037.0
2023-08-17 12:40:00,136.04,136.06,135.87,135.96,13882.0,132.4527,132.4722,132.2872,132.3748,13882.0
2023-08-17 12:45:00,135.97,135.97,135.8,135.81,10253.0,132.3845,132.3845,132.219,132.2287,10253.0
2023-08-17 12:50:00,135.81,135.95,135.8,135.81,9510.0,132.2287,132.3651,132.219,132.2287,9510.0
2023-08-17 12:55:00,135.81,136.0,135.79,136.0,7680.0,132.2287,132.4137,132.2093,132.4137,7680.0
2023-08-17 13:00:00,136.01,136.04,135.92,135.93,20830.0,132.4235,132.4527,132.3358,132.3456,20830.0
2023-08-17 13:05:00,135.92,135.97,135.84,135.85,14192.0,132.3358,132.3845,132.258,132.2677,14192.0
2023-08-17 13:10:00,135.83,135.97,135.81,135.97,5235.0,132.2482,132.3845,132.2287,132.3845,5235.0
2023-08-17 13:15:00,135.97,136.03,135.83,135.94,9510.0,132.3845,132.4429,132.2482,132.3553,9510.0
2023-08-17 13:20:00,135.91,135.91,135.71,135.75,17336.0,132.3261,132.3261,132.1314,132.1703,17336.0
2023-08-17 13:25:00,135.7,135.81,135.69,135.81,14305.0,132.1216,132.2287,132.1119,132.2287,14305.0
2023-08-17 13:30:00,135.8,135.81,135.46,135.47,20789.0,132.219,132.2287,131.888,131.8977,20789.0
2023-08-17 13:35:00,135.46,135.66,135.42,135.53,5284.0,131.888,132.0827,131.849,131.9561,5284.0
2023-08-17 13:40:00,135.56,135.56,135.34,135.34,7317.0,131.9853,131.9853,131.7711,131.7711,7317.0
2023-08-17 13:45:00,135.35,135.43,135.27,135.4,21683.0,131.7809,131.8588,131.703,131.8296,21683.0
2023-08-17 13:50:00,135.43,135.5,135.24,135.47,17082.0,131.8588,131.9269,131.6738,131.8977,17082.0
2023-08-17 13:55:00,135.47,135.73,135.47,135.71,5877.0,131.8977,132.1509,131.8977,132.1314,5877.0
2023-08-17 14:00:00,135.71,135.71,135.6,135.64,4636.0,132.1314,132.1314,132.0243,132.0632,4636.0
2023-08-17 14:05:00,135.64,135.65,135.54,135.61,3918.0,132.0632,132.073,131.9659,132.034,3918.0
2023-08-17 14:10:00,135.57,135.57,135.32,135.36,3297.0,131.9951,131.9951,131.7517,131.7906,3297.0
2023-08-17 14:15:00,135.34,135.45,135.28,135.41,12281.0,131.7711,131.8782,131.7127,131.8393,12281.0
2023-08-17 14:20:00,135.43,135.54,135.35,135.52,4840.0,131.8588,131.9659,131.7809,131.9464,4840.0
2023-08-17 14:25:00,135.49,135.5,135.4,135.47,5786.0,131.9172,131.9269,131.8296,131.8977,5786.0
2023-08-17 14:30:00,135.5,135.58,135.44,135.58,10490.0,131.9269,132.0048,131.8685,132.0048,10490.0
2023-08-17 14:35:00,135.54,135.64,135.49,135.63,7973.0,131.9659,132.0632,131.9172,132.0535,7973.0
2023-08-17 14:40:00,135.6,135.63,135.51,135.52,8313.0,132.0243,132.0535,131.9367,131.9464,8313.0
2023-08-17 14:45:00,135.53,135.67,135.46,135.63,14436.0,131.9561,132.0924,131.888,132.0535,14436.0
2023-08-17 14:50:00,135.7,135.7,135.42,135.59,9557.0,132.1216,132.1216,131.849,132.0145,9557.0
2023-08-17 14:55:00,135.58,135.58,135.48,135.56,11370.0,132.0048,132.0048,131.9074,131.9853,11370.0
2023-08-17 15:00:00,135.52,135.58,135.39,135.43,11667.0,131.9464,132.0048,131.8198,131.8588,11667.0
2023-08-17 15:05:00,135.44,135.47,135.33,135.4,11520.0,131.8685,131.8977,131.7614,131.8296,11520.0
2023-08-17 15:10:00,135.36,135.36,135.2,135.25,11549.0,131.7906,131.7906,131.6348,131.6835,11549.0
2023-08-17 15:15:00,135.25,135.31,135.1,135.31,25593.0,131.6835,131.7419,131.5375,131.7419,25593.0
2023-08-17 15:20:00,135.33,135.45,135.21,135.37,14206.0,131.7614,131.8782,131.6446,131.8003,14206.0
2023-08-17 15:25:00,135.34,135.44,135.24,135.36,14085.0,131.7711,131.8685,131.6738,131.7906,14085.0
2023-08-17 15:30:00,135.37,135.41,135.24,135.25,21592.0,131.8003,131.8393,131.6738,131.6835,21592.0
2023-08-17 15:35:00,135.26,135.29,135.0,135.0,18228.0,131.6932,131.7225,131.4401,131.4401,18228.0
2023-08-17 15:40:00,135.02,135.07,134.91,135.01,18670.0,131.4596,131.5083,131.3525,131.4498,18670.0
2023-08-17 15:45:00,135.0,135.2,134.96,135.16,38340.0,131.4401,131.6348,131.4012,131.5959,38340.0
2023-08-17 15:50:00,135.21,135.52,135.18,135.51,45183.0,131.6446,131.9464,131.6154,131.9367,45183.0
2023-08-17 15:55:00,135.53,135.57,135.16,135.18,157042.0,131.9561,131.9951,131.5959,131.6154,157042.0
2023-08-18 09:30:00,134.4,134.88,133.99,134.51,93782.0,130.8559,131.3233,130.4567,130.963,93782.0
2023-08-18 09:35:00,134.58,135.0,134.51,134.57,15154.0,131.0312,131.4401,130.963,131.0214,15154.0
2023-08-18 09:40:00,134.57,134.65,134.02,134.02,8410.0,131.0214,131.0993,130.4859,130.4859,8410.0
2023-08-18 09:45:00,133.97,134.77,133.97,134.39,82177.0,130.4373,131.2162,130.4373,130.8462,82177.0
2023-08-18 09:50:00,134.46,134.8,134.41,134.8,8160.0,130.9143,131.2454,130.8657,131.2454,8160.0
2023-08-18 09:55:00,134.81,134.89,134.69,134.78,10339.0,131.2551,131.333,131.1383,131.2259,10339.0
2023-08-18 10:00:00,134.82,135.19,134.82,134.92,24506.0,131.2649,131.6251,131.2649,131.3622,24506.0
2023-08-18 10:05:00,134.9,134.95,134.71,134.84,12367.0,131.3427,131.3914,131.1578,131.2843,12367.0
2023-08-18 10:10:00,134.85,134.92,134.73,134.81,13909.0,131.2941,131.3622,131.1772,131.2551,13909.0
2023-08-18 10:15:00,134.75,135.0,134.69,134.99,13059.0,131.1967,131.4401,131.1383,131.4304,13059.0
2023-08-18 10:20:00,134.95,134.95,134.72,134.81,7945.0,131.3914,131.3914,131.1675,131.2551,7945.0
2023-08-18 10:25:00,134.75,134.82,134.42,134.53,11560.0,131.1967,131.2649,130.8754,130.9825,11560.0
2023-08-18 10:30:00,134.54,134.69,134.49,134.63,8408.0,130.9922,131.1383,130.9436,131.0799,8408.0
2023-08-18 10:35:00,134.59,134.92,134.57,134.91,12240.0,131.0409,131.3622,131.0214,131.3525,12240.0
2023-08-18 10:40:00,134.91,135.22,134.84,135.2,28227.0,131.3525,131.6543,131.2843,131.6348,28227.0
2023-08-18 10:45:00,135.25,135.33,134.98,135.25,12889.0,131.6835,131.7614,131.4206,131.6835,12889.0
2023-08-18 10:50:00,135.3,135.35,135.06,135.28,13645.0,131.7322,131.7809,131.4985,131.7127,13645.0
2023-08-18 10:55:00,135.3,135.33,135.02,135.11,9980.0,131.7322,131.7614,131.4596,131.5472,9980.0
2023-08-18 11:00:00,135.13,135.18,134.93,135.04,18699.0,131.5667,131.6154,131.372,131.4791,18699.0
2023-08-18 11:05:00,135.05,135.14,134.98,134.98,25391.0,131.4888,131.5764,131.4206,131.4206,25391.0
2023-08-18 11:10:00,134.98,135.33,134.96,135.33,20106.0,131.4206,131.7614,131.4012,131.7614,20106.0
2023-08-18 11:15:00,135.39,135.41,135.17,135.17,20865.0,131.8198,131.8393,131.6056,131.6056,20865.0
2023-08-18 11:20:00,135.2,135.38,135.16,135.28,10334.0,131.6348,131.8101,131.5959,131.7127,10334.0
2023-08-18 11:25:00,135.2,135.42,135.2,135.41,6506.0,131.6348,131.849,131.6348,131.8393,6506.0
2023-08-18 11:30:00,135.39,135.39,135.25,135.26,5156.0,131.8198,131.8198,131.6835,131.6932,5156.0
2023-08-18 11:35:00,135.27,135.34,135.24,135.25,3055.0,131.703,131.7711,131.6738,131.6835,3055.0
2023-08-18 11:40:00,135.25,135.27,135.11,135.26,7234.0,131.6835,131.703,131.5472,131.6932,7234.0
2023-08-18 11:45:00,135.28,135.33,135.24,135.24,3103.0,131.7127,131.7614,131.6738,131.6738,3103.0
2023-08-18 11:50:00,135.26,135.3,135.19,135.23,6392.0,131.6932,131.7322,131.6251,131.664,6392.0
2023-08-18 11:55:00,135.24,135.24,135.03,135.22,18552.0,131.6738,131.6738,131.4693,131.6543,18552.0
2023-08-18 12:00:00,135.16,135.16,134.97,134.97,10922.0,131.5959,131.5959,131.4109,131.4109,10922.0
2023-08-18 12:05:00,135.0,135.12,134.99,135.02,5377.0,131.4401,131.5569,131.4304,131.4596,5377.0
2023-08-18 12:10:00,135.04,135.05,134.84,134.88,10149.0,131.4791,131.4888,131.2843,131.3233,10149.0
2023-08-18 12:15:00,134.88,134.9,134.74,134.75,5868.0,131.3233,131.3427,131.187,131.1967,5868.0
2023-08-18 12:20:00,134.78,134.8,134.68,134.73,14947.0,131.2259,131.2454,131.1285,131.1772,14947.0
2023-08-18 12:25:00,134.74,134.75,134.61,134.61,21158.0,131.187,131.1967,131.0604,131.0604,21158.0
2023-08-18 12:30:00,134.6,134.73,134.58,134.71,4402.0,131.0507,131.1772,131.0312,131.1578,4402.0
2023-08-18 12:35:00,134.68,134.79,134.64,134.68,62668.0,131.1285,131.2356,131.0896,131.1285,62668.0
2023-08-18 12:40:00,134.68,134.68,134.53,134.55,11391.0,131.1285,131.1285,130.9825,131.002,11391.0
2023-08-18 12:45:00,134.6,134.66,134.53,134.59,13692.0,131.0507,131.1091,130.9825,131.0409,13692.0
2023-08-18 12:50:00,134.56,134.59,134.49,134.54,10241.0,131.0117,131.0409,130.9436,130.9922,10241.0
2023-08-18 12:55:00,134.54,134.57,134.38,134.44,30771.0,130.9922,131.0214,130.8365,130.8949,30771.0
2023-08-18 13:00:00,134.44,134.47,134.27,134.35,5055.0,130.8949,130.9241,130.7294,130.8072,5055.0
2023-08-18 13:05:00,134.38,134.38,134.19,134.24,45558.0,130.8365,130.8365,130.6515,130.7001,45558.0
2023-08-18 13:10:00,134.2,134.22,134.08,134.22,8239.0,130.6612,130.6807,130.5444,130.6807,8239.0
2023-08-18 13:15:00,134.18,134.22,134.04,134.08,22989.0,130.6417,130.6807,130.5054,130.5444,22989.0
2023-08-18 13:20:00,134.06,134.25,134.05,134.22,11501.0,130.5249,130.7099,130.5152,130.6807,11501.0
2023-08-18 13:25:00,134.23,134.39,134.23,134.27,8281.0,130.6904,130.8462,130.6904,130.7294,8281.0
2023-08-18 13:30:00,134.3,134.31,134.21,134.29,13161.0,130.7586,130.7683,130.6709,130.7488,13161.0
2023-08-18 13:35:00,134.25,134.3,134.19,134.22,21514.0,130.7099,130.7586,130.6515,130.6807,21514.0
2023-08-18 13:40:00,134.2,134.28,134.17,134.27,8468.0,130.6612,130.7391,130.632,130.7294,8468.0
2023-08-18 13:45:00,134.27,134.37,134.23,134.36,7070.0,130.7294,130.8267,130.6904,130.817,7070.0
2023-08-18 13:50:00,134.35,134.37,134.22,134.26,15469.0,130.8072,130.8267,130.6807,130.7196,15469.0
2023-08-18 13:55:00,134.23,134.26,134.17,134.2,13033.0,130.6904,130.7196,130.632,130.6612,13033.0
2023-08-18 14:00:00,134.22,134.32,134.2,134.3,4944.0,130.6807,130.778,130.6612,130.7586,4944.0
2023-08-18 14:05:00,134.3,134.45,134.3,134.43,26858.0,130.7586,130.9046,130.7586,130.8851,26858.0
2023-08-18 14:10:00,134.45,134.48,134.32,134.47,13017.0,130.9046,130.9338,130.778,130.9241,13017.0
2023-08-18 14:15:00,134.46,134.5,134.43,134.5,9693.0,130.9143,130.9533,130.8851,130.9533,9693.0
2023-08-18 14:20:00,134.51,134.55,134.49,134.52,4845.0,130.963,131.002,130.9436,130.9728,4845.0
2023-08-18 14:25:00,134.52,134.58,134.5,134.56,15897.0,130.9728,131.0312,130.9533,131.0117,15897.0
2023-08-18 14:30:00,134.56,134.76,134.56,134.76,8450.0,131.0117,131.2064,131.0117,131.2064,8450.0
2023-08-18 14:35:00,134.77,134.9,134.77,134.84,6741.0,131.2162,131.3427,131.2162,131.2843,6741.0
2023-08-18 14:40:00,134.85,134.99,134.83,134.9,29495.0,131.2941,131.4304,131.2746,131.3427,29495.0
2023-08-18 14:45:00,134.89,134.89,134.64,134.69,8843.0,131.333,131.333,131.0896,131.1383,8843.0
2023-08-18 14:50:00,134.67,134.72,134.51,134.54,27408.0,131.1188,131.1675,130.963,130.9922,27408.0
2023-08-18 14:55:00,134.54,134.6,134.34,134.46,26194.0,130.9922,131.0507,130.7975,130.9143,26194.0
2023-08-18 15:00:00,134.45,134.45,134.19,134.3,11312.0,130.9046,130.9046,130.6515,130.7586,11312.0
2023-08-18 15:05:00,134.3,134.4,134.26,134.37,7349.0,130.7586,130.8559,130.7196,130.8267,7349.0
2023-08-18 15:10:00,134.37,134.43,134.29,134.31,9274.0,130.8267,130.8851,130.7488,130.7683,9274.0
2023-08-18 15:15:00,134.29,134.38,134.25,134.36,9469.0,130.7488,130.8365,130.7099,130.817,9469.0
2023-08-18 15:20:00,134.36,134.53,134.36,134.49,13330.0,130.817,130.9825,130.817,130.9436,13330.0
2023-08-18 15:25:00,134.49,134.49,134.4,134.44,13778.0,130.9436,130.9436,130.8559,130.8949,13778.0
2023-08-18 15:30:00,134.42,134.47,134.36,134.37,9442.0,130.8754,130.9241,130.817,130.8267,9442.0
2023-08-18 15:35:00,134.36,134.38,134.16,134.19,12809.0,130.817,130.8365,130.6223,130.6515,12809.0
2023-08-18 15:40:00,134.2,134.29,134.13,134.17,15503.0,130.6612,130.7488,130.593,130.632,15503.0
2023-08-18 15:45:00,134.18,134.46,134.18,134.4,22010.0,130.6417,130.9143,130.6417,130.8559,22010.0
2023-08-18 15:50:00,134.43,134.45,133.89,133.92,55284.0,130.8851,130.9046,130.3594,130.3886,55284.0
2023-08-18 15:55:00,133.93,134.09,133.75,133.94,190929.0,130.3983,130.5541,130.2231,130.4081,190929.0
2023-08-21 09:30:00,134.06,134.76,133.97,133.97,24315.0,130.5249,131.2064,130.4373,130.4373,24315.0
2023-08-21 09:35:00,134.09,134.53,134.09,134.34,32588.0,130.5541,130.9825,130.5541,130.7975,32588.0
2023-08-21 09:40:00,134.32,134.32,133.84,133.93,7802.0,130.778,130.778,130.3107,130.3983,7802.0
2023-08-21 09:45:00,133.82,134.01,133.6,133.64,7511.0,130.2912,130.4762,130.077,130.116,7511.0
2023-08-21 09:50:00,133.69,133.78,133.39,133.4,7339.0,130.1646,130.2523,129.8726,129.8823,7339.0
2023-08-21 09:55:00,133.37,133.96,133.37,133.94,12508.0,129.8531,130.4275,129.8531,130.4081,12508.0
2023-08-21 10:00:00,133.93,133.94,133.42,133.57,4623.0,130.3983,130.4081,129.9018,130.0478,4623.0
2023-08-21 10:05:00,133.62,133.79,133.5,133.51,3477.0,130.0965,130.262,129.9797,129.9894,3477.0
2023-08-21 10:10:00,133.46,133.55,133.29,133.32,3527.0,129.9407,130.0283,129.7752,129.8044,3527.0
2023-08-21 10:15:00,133.37,133.54,133.26,133.54,6055.0,129.8531,130.0186,129.746,130.0186,6055.0
2023-08-21 10:20:00,133.47,133.48,133.25,133.26,10543.0,129.9505,129.9602,129.7363,129.746,10543.0
2023-08-21 10:25:00,133.24,133.24,133.06,133.12,12938.0,129.7265,129.7265,129.5513,129.6097,12938.0
2023-08-21 10:30:00,133.07,133.09,132.84,132.85,7782.0,129.561,129.5805,129.3371,129.3468,7782.0
2023-08-21 10:35:00,132.84,132.99,132.81,132.94,19203.0,129.3371,129.4831,129.3079,129.4344,19203.0
2023-08-21 10:40:00,132.98,133.13,132.79,133.13,12694.0,129.4734,129.6194,129.2884,129.6194,12694.0
2023-08-21 10:45:00,133.13,133.24,132.92,132.92,7460.0,129.6194,129.7265,129.415,129.415,7460.0
2023-08-21 10:50:00,132.98,133.1,132.89,132.96,3633.0,129.4734,129.5902,129.3857,129.4539,3633.0
2023-08-21 10:55:00,132.99,133.1,132.91,133.07,4345.0,129.4831,129.5902,129.4052,129.561,4345.0
2023-08-21 11:00:00,133.08,133.08,132.93,132.99,6817.0,129.5707,129.5707,129.4247,129.4831,6817.0
2023-08-21 11:05:00,132.99,133.17,132.93,133.11,6400.0,129.4831,129.6584,129.4247,129.5999,6400.0
2023-08-21 11:10:00,133.09,133.18,132.98,133.09,6784.0,129.5805,129.6681,129.4734,129.5805,6784.0
2023-08-21 11:15:00,133.07,133.08,132.96,132.96,4807.0,129.561,129.5707,129.4539,129.4539,4807.0
2023-08-21 11:20:00,132.93,132.96,132.8,132.8,8054.0,129.4247,129.4539,129.2981,129.2981,8054.0
2023-08-21 11:25:00,132.81,132.81,132.65,132.7,5323.0,129.3079,129.3079,129.1521,129.2008,5323.0
2023-08-21 11:30:00,132.71,132.76,132.52,132.53,10486.0,129.2105,129.2592,129.0255,129.0352,10486.0
2023-08-21 11:35:00,132.5,132.57,132.38,132.5,13133.0,129.006,129.0742,128.8892,129.006,13133.0
2023-08-21 11:40:00,132.5,132.62,132.47,132.48,13354.0,129.006,129.1229,128.9768,128.9866,13354.0
2023-08-21 11:45:00,132.5,132.5,132.31,132.31,6960.0,129.006,129.006,128.821,128.821,6960.0
2023-08-21 11:50:00,132.29,132.69,132.26,132.56,30078.0,128.8016,129.191,128.7724,129.0644,30078.0
2023-08-21 11:55:00,132.54,132.86,132.49,132.86,6764.0,129.045,129.3565,128.9963,129.3565,6764.0
2023-08-21 12:00:00,132.82,132.85,132.58,132.78,27727.0,129.3176,129.3468,129.0839,129.2786,27727.0
2023-08-21 12:05:00,132.77,132.8,132.65,132.65,5562.0,129.2689,129.2981,129.1521,129.1521,5562.0
2023-08-21 12:10:00,132.66,132.91,132.6,132.88,7270.0,129.1618,129.4052,129.1034,129.376,7270.0
2023-08-21 12:15:00,132.87,132.87,132.77,132.81,6288.0,129.3663,129.3663,129.2689,129.3079,6288.0
2023-08-21 12:20:00,132.78,132.92,132.73,132.92,4078.0,129.2786,129.415,129.23,129.415,4078.0
2023-08-21 12:25:00,132.88,132.99,132.84,132.99,4379.0,129.376,129.4831,129.3371,129.4831,4379.0
2023-08-21 12:30:00,133.03,133.03,132.91,132.96,7905.0,129.5221,129.5221,129.4052,129.4539,7905.0
2023-08-21 12:35:00,132.96,132.96,132.62,132.62,9682.0,129.4539,129.4539,129.1229,129.1229,9682.0
2023-08-21 12:40:00,132.62,132.69,132.57,132.62,14451.0,129.1229,129.191,129.0742,129.1229,14451.0
2023-08-21 12:45:00,132.64,132.72,132.62,132.72,10476.0,129.1423,129.2202,129.1229,129.2202,10476.0
2023-08-21 12:50:00,132.7,132.72,132.63,132.63,3443.0,129.2008,129.2202,129.1326,129.1326,3443.0
2023-08-21 12:55:00,132.62,132.76,132.62,132.7,9216.0,129.1229,129.2592,129.1229,129.2008,9216.0
2023-08-21 13:00:00,132.7,132.73,132.55,132.57,5143.0,129.2008,129.23,129.0547,129.0742,5143.0
2023-08-21 13:05:00,132.55,132.7,132.49,132.68,5009.0,129.0547,129.2008,128.9963,129.1813,5009.0
2023-08-21 13:10:00,132.65,132.65,132.5,132.5,3437.0,129.1521,129.1521,129.006,129.006,3437.0
2023-08-21 13:15:00,132.48,132.54,132.43,132.5,5376.0,128.9866,129.045,128.9379,129.006,5376.0
2023-08-21 13:20:00,132.53,132.61,132.48,132.61,2836.0,129.0352,129.1131,128.9866,129.1131,2836.0
2023-08-21 13:25:00,132.59,132.6,132.47,132.54,3960.0,129.0937,129.1034,128.9768,129.045,3960.0
2023-08-21 13:30:00,132.52,132.59,132.48,132.52,4035.0,129.0255,129.0937,128.9866,129.0255,4035.0
2023-08-21 13:35:00,132.55,132.59,132.48,132.54,4780.0,129.0547,129.0937,128.9866,129.045,4780.0
2023-08-21 13:40:00,132.54,132.6,132.47,132.47,5686.0,129.045,129.1034,128.9768,128.9768,5686.0
2023-08-21 13:45:00,132.48,132.5,132.37,132.38,6593.0,128.9866,129.006,128.8795,128.8892,6593.0
2023-08-21 13:50:00,132.36,132.46,132.35,132.41,15835.0,128.8697,128.9671,128.86,128.9184,15835.0
2023-08-21 13:55:00,132.4,132.4,132.29,132.33,7639.0,128.9087,128.9087,128.8016,128.8405,7639.0
2023-08-21 14:00:00,132.34,132.45,132.31,132.44,5361.0,128.8502,128.9573,128.821,128.9476,5361.0
2023-08-21 14:05:00,132.44,132.5,132.42,132.46,5534.0,128.9476,129.006,128.9281,128.9671,5534.0
2023-08-21 14:10:00,132.48,132.57,132.46,132.46,3833.0,128.9866,129.0742,128.9671,128.9671,3833.0
2023-08-21 14:15:00,132.47,132.51,132.41,132.45,6338.0,128.9768,129.0158,128.9184,128.9573,6338.0
2023-08-21 14:20:00,132.46,132.53,132.35,132.35,11771.0,128.9671,129.0352,128.86,128.86,11771.0
2023-08-21 14:25:00,132.36,132.4,132.26,132.33,23536.0,128.8697,128.9087,128.7724,128.8405,23536.0
2023-08-21 14:30:00,132.28,132.41,132.24,132.27,9417.0,128.7918,128.9184,128.7529,128.7821,9417.0
2023-08-21 14:35:00,132.29,132.4,132.28,132.36,5446.0,128.8016,128.9087,128.7918,128.8697,5446.0
2023-08-21 14:40:00,132.37,132.53,132.37,132.49,5668.0,128.8795,129.0352,128.8795,128.9963,5668.0
2023-08-21 14:45:00,132.5,132.6,132.49,132.6,7584.0,129.006,129.1034,128.9963,129.1034,7584.0
2023-08-21 14:50:00,132.57,132.57,132.33,132.34,13901.0,129.0742,129.0742,128.8405,128.8502,13901.0
2023-08-21 14:55:00,132.35,132.43,132.33,132.37,7188.0,128.86,128.9379,128.8405,128.8795,7188.0
2023-08-21 15:00:00,132.39,132.56,132.38,132.43,18359.0,128.8989,129.0644,128.8892,128.9379,18359.0
2023-08-21 15:05:00,132.44,132.53,132.36,132.51,13072.0,128.9476,129.0352,128.8697,129.0158,13072.0
2023-08-21 15:10:00,132.5,132.55,132.46,132.51,12666.0,129.006,129.0547,128.9671,129.0158,12666.0
2023-08-21 15:15:00,132.53,132.6,132.45,132.52,19256.0,129.0352,129.1034,128.9573,129.0255,19256.0
2023-08-21 15:20:00,132.53,132.54,132.39,132.52,22106.0,129.0352,129.045,128.8989,129.0255,22106.0
2023-08-21 15:25:00,132.51,132.58,132.51,132.56,21961.0,129.0158,129.0839,129.0158,129.0644,21961.0
2023-08-21 15:30:00,132.56,132.56,132.42,132.47,39046.0,129.0644,129.0644,128.9281,128.9768,39046.0
2023-08-21 15:35:00,132.47,132.51,132.39,132.49,40366.0,128.9768,129.0158,128.8989,128.9963,40366.0
2023-08-21 15:40:00,132.49,132.63,132.49,132.57,26773.0,128.9963,129.1326,128.9963,129.0742,26773.0
2023-08-21 15:45:00,132.56,132.56,132.42,132.45,35399.0,129.0644,129.0644,128.9281,128.9573,35399.0
2023-08-21 15:50:00,132.45,132.47,132.2,132.34,68094.0,128.9573,128.9768,128.7139,128.8502,68094.0
2023-08-21 15:55:00,132.33,132.33,132.12,132.19,118865.0,128.8405,128.8405,128.636,128.7042,118865.0
2023-08-22 09:30:00,132.23,132.55,131.79,132.01,23225.0,128.7431,129.0547,128.3148,128.529,23225.0
2023-08-22 09:35:00,132.14,132.32,131.78,131.9,23027.0,128.6555,128.8308,128.305,128.4219,23027.0
2023-08-22 09:40:00,131.9,131.99,131.64,131.71,19908.0,128.4219,128.5095,128.1687,128.2369,19908.0
2023-08-22 09:45:00,131.62,131.66,131.26,131.39,20022.0,128.1492,128.1882,127.7987,127.9253,20022.0
2023-08-22 09:50:00,131.3,131.34,130.94,131.15,14801.0,127.8377,127.8766,127.4872,127.6916,14801.0
2023-08-22 09:55:00,131.24,131.51,130.98,131.11,13099.0,127.7793,128.0421,127.5261,127.6527,13099.0
2023-08-22 10:00:00,131.1,131.37,130.98,131.14,33687.0,127.6429,127.9058,127.5261,127.6819,33687.0
2023-08-22 10:05:00,131.13,131.24,130.8,130.8,8755.0,127.6722,127.7793,127.3509,127.3509,8755.0
2023-08-22 10:10:00,130.77,130.95,130.77,130.79,10391.0,127.3216,127.4969,127.3216,127.3411,10391.0
2023-08-22 10:15:00,130.78,131.0,130.69,130.96,7693.0,127.3314,127.5456,127.2438,127.5066,7693.0
2023-08-22 10:20:00,130.91,131.27,130.91,130.98,46502.0,127.458,127.8085,127.458,127.5261,46502.0
2023-08-22 10:25:00,130.89,130.96,130.78,130.85,13210.0,127.4385,127.5066,127.3314,127.3995,13210.0
2023-08-22 10:30:00,130.85,130.88,130.64,130.65,10121.0,127.3995,127.4287,127.1951,127.2048,10121.0
2023-08-22 10:35:00,130.64,130.7,130.49,130.5,6738.0,127.1951,127.2535,127.049,127.0588,6738.0
2023-08-22 10:40:00,130.46,130.49,130.28,130.28,12483.0,127.0198,127.049,126.8446,126.8446,12483.0
2023-08-22 10:45:00,130.26,130.63,130.22,130.56,18010.0,126.8251,127.1853,126.7862,127.1172,18010.0
2023-08-22 10:50:00,130.58,130.65,130.47,130.63,14158.0,127.1367,127.2048,127.0296,127.1853,14158.0
2023-08-22 10:55:00,130.64,130.83,130.56,130.78,6507.0,127.1951,127.3801,127.1172,127.3314,6507.0
2023-08-22 11:00:00,130.81,130.83,130.51,130.51,4727.0,127.3606,127.3801,127.0685,127.0685,4727.0
2023-08-22 11:05:00,130.47,130.56,130.19,130.21,7365.0,127.0296,127.1172,126.7569,126.7764,7365.0
2023-08-22 11:10:00,130.19,130.47,130.12,130.36,6234.0,126.7569,127.0296,126.6888,126.9225,6234.0
2023-08-22 11:15:00,130.37,130.38,130.26,130.26,5349.0,126.9322,126.9419,126.8251,126.8251,5349.0
2023-08-22 11:20:00,130.26,130.35,130.15,130.18,12698.0,126.8251,126.9127,126.718,126.7472,12698.0
2023-08-22 11:25:00,130.15,130.38,130.15,130.38,22132.0,126.718,126.9419,126.718,126.9419,22132.0
2023-08-22 11:30:00,130.35,130.42,130.26,130.32,19617.0,126.9127,126.9809,126.8251,126.8835,19617.0
2023-08-22 11:35:00,130.33,130.53,130.32,130.38,18517.0,126.8933,127.088,126.8835,126.9419,18517.0
2023-08-22 11:40:00,130.41,130.62,130.37,130.62,5027.0,126.9711,127.1756,126.9322,127.1756,5027.0
2023-08-22 11:45:00,130.6,130.6,130.48,130.56,10626.0,127.1561,127.1561,127.0393,127.1172,10626.0
2023-08-22 11:50:00,130.59,130.63,130.4,130.53,9749.0,127.1464,127.1853,126.9614,127.088,9749.0
2023-08-22 11:55:00,130.5,130.67,130.45,130.67,4667.0,127.0588,127.2243,127.0101,127.2243,4667.0
2023-08-22 12:00:00,130.71,130.87,130.67,130.75,5272.0,127.2632,127.419,127.2243,127.3022,5272.0
2023-08-22 12:05:00,130.75,130.76,130.59,130.66,17778.0,127.3022,127.3119,127.1464,127.2145,17778.0
2023-08-22 12:10:00,130.66,130.77,130.57,130.58,5109.0,127.2145,127.3216,127.1269,127.1367,5109.0
2023-08-22 12:15:00,130.61,130.64,130.51,130.58,13426.0,127.1659,127.1951,127.0685,127.1367,13426.0
2023-08-22 12:20:00,130.6,130.75,130.55,130.72,16137.0,127.1561,127.3022,127.1074,127.273,16137.0
2023-08-22 12:25:00,130.72,130.81,130.68,130.81,11064.0,127.273,127.3606,127.234,127.3606,11064.0
2023-08-22 12:30:00,130.79,130.95,130.74,130.78,13557.0,127.3411,127.4969,127.2924,127.3314,13557.0
2023-08-22 12:35:00,130.81,130.91,130.81,130.88,3074.0,127.3606,127.458,127.3606,127.4287,3074.0
2023-08-22 12:40:00,130.88,130.93,130.78,130.93,47550.0,127.4287,127.4774,127.3314,127.4774,47550.0
2023-08-22 12:45:00,130.95,131.0,130.66,130.68,5390.0,127.4969,127.5456,127.2145,127.234,5390.0
2023-08-22 12:50:00,130.7,130.79,130.7,130.76,9079.0,127.2535,127.3411,127.2535,127.3119,9079.0
2023-08-22 12:55:00,130.77,130.84,130.69,130.69,6591.0,127.3216,127.3898,127.2438,127.2438,6591.0
2023-08-22 13:00:00,130.69,130.69,130.37,130.45,6720.0,127.2438,127.2438,126.9322,127.0101,6720.0
2023-08-22 13:05:00,130.43,130.43,130.32,130.33,5973.0,126.9906,126.9906,126.8835,126.8933,5973.0
2023-08-22 13:10:00,130.35,130.39,130.2,130.22,7381.0,126.9127,126.9517,126.7667,126.7862,7381.0
2023-08-22 13:15:00,130.21,130.21,130.11,130.18,13670.0,126.7764,126.7764,126.6791,126.7472,13670.0
2023-08-22 13:20:00,130.18,130.27,130.08,130.22,10123.0,126.7472,126.8348,126.6498,126.7862,10123.0
2023-08-22 13:25:00,130.21,130.36,130.15,130.25,9435.0,126.7764,126.9225,126.718,126.8154,9435.0
2023-08-22 13:30:00,130.23,130.42,130.23,130.38,30962.0,126.7959,126.9809,126.7959,126.9419,30962.0
2023-08-22 13:35:00,130.38,130.38,130.22,130.22,7603.0,126.9419,126.9419,126.7862,126.7862,7603.0
2023-08-22 13:40:00,130.2,130.2,130.03,130.03,7267.0,126.7667,126.7667,126.6012,126.6012,7267.0
2023-08-22 13:45:00,130.03,130.11,129.99,130.02,8768.0,126.6012,126.6791,126.5622,126.5914,8768.0
2023-08-22 13:50:00,130.02,130.02,129.81,129.85,15488.0,126.5914,126.5914,126.387,126.4259,15488.0
2023-08-22 13:55:00,129.83,129.88,129.72,129.86,33022.0,126.4064,126.4551,126.2993,126.4356,33022.0
2023-08-22 14:00:00,129.84,130.12,129.76,130.12,26474.0,126.4162,126.6888,126.3383,126.6888,26474.0
2023-08-22 14:05:00,130.16,130.27,130.12,130.22,3558.0,126.7277,126.8348,126.6888,126.7862,3558.0
2023-08-22 14:10:00,130.21,130.24,130.09,130.15,5012.0,126.7764,126.8056,126.6596,126.718,5012.0
2023-08-22 14:15:00,130.12,130.21,130.09,130.13,3449.0,126.6888,126.7764,126.6596,126.6985,3449.0
2023-08-22 14:20:00,130.14,130.16,130.06,130.16,1648.0,126.7083,126.7277,126.6304,126.7277,1648.0
2023-08-22 14:25:00,130.15,130.15,130.04,130.07,4042.0,126.718,126.718,126.6109,126.6401,4042.0
2023-08-22 14:30:00,130.06,130.25,130.06,130.25,4335.0,126.6304,126.8154,126.6304,126.8154,4335.0
2023-08-22 14:35:00,130.26,130.3,130.16,130.2,2324.0,126.8251,126.864,126.7277,126.7667,2324.0
2023-08-22 14:40:00,130.21,130.21,130.07,130.15,3506.0,126.7764,126.7764,126.6401,126.718,3506.0
2023-08-22 14:45:00,130.12,130.12,130.0,130.01,13335.0,126.6888,126.6888,126.572,126.5817,13335.0
2023-08-22 14:50:00,130.03,130.05,129.98,129.98,4774.0,126.6012,126.6206,126.5525,126.5525,4774.0
2023-08-22 14:55:00,129.97,130.07,129.93,130.07,18610.0,126.5427,126.6401,126.5038,126.6401,18610.0
2023-08-22 15:00:00,130.06,130.12,130.0,130.11,56912.0,126.6304,126.6888,126.572,126.6791,56912.0
2023-08-22 15:05:00,130.11,130.29,130.1,130.29,4739.0,126.6791,126.8543,126.6693,126.8543,4739.0
2023-08-22 15:10:00,130.3,130.48,130.3,130.42,8041.0,126.864,127.0393,126.864,126.9809,8041.0
2023-08-22 15:15:00,130.44,130.45,130.3,130.33,5590.0,127.0004,127.0101,126.864,126.8933,5590.0
2023-08-22 15:20:00,130.33,130.35,130.12,130.12,7307.0,126.8933,126.9127,126.6888,126.6888,7307.0
2023-08-22 15:25:00,130.13,130.16,129.99,130.08,34429.0,126.6985,126.7277,126.5622,126.6498,34429.0
2023-08-22 15:30:00,130.08,130.08,129.84,129.89,14452.0,126.6498,126.6498,126.4162,126.4649,14452.0
2023-08-22 15:35:00,129.87,129.88,129.77,129.88,21748.0,126.4454,126.4551,126.348,126.4551,21748.0
2023-08-22 15:40:00,129.86,130.06,129.78,130.06,132559.0,126.4356,126.6304,126.3578,126.6304,132559.0
2023-08-22 15:45:00,130.06,130.21,129.95,130.17,37782.0,126.6304,126.7764,126.5233,126.7375,37782.0
2023-08-22 15:50:00,130.18,130.48,130.16,130.48,42459.0,126.7472,127.0393,126.7277,127.0393,42459.0
2023-08-22 15:55:00,130.48,130.7,130.44,130.53,127620.0,127.0393,127.2535,127.0004,127.088,127620.0
2023-08-23 09:30:00,130.38,130.56,129.8,130.09,41975.0,126.9419,127.1172,126.3772,126.6596,41975.0
2023-08-23 09:35:00,130.07,130.45,129.92,130.14,47084.0,126.6401,127.0101,126.4941,126.7083,47084.0
2023-08-23 09:40:00,130.08,130.17,129.83,129.84,61777.0,126.6498,126.7375,126.4064,126.4162,61777.0
2023-08-23 09:45:00,129.83,130.08,129.46,129.87,60496.0,126.4064,126.6498,126.0462,126.4454,60496.0
2023-08-23 09:50:00,129.81,130.05,129.68,130.0,41954.0,126.387,126.6206,126.2604,126.572,41954.0
2023-08-23 09:55:00,130.02,130.45,129.93,129.99,35383.0,126.5914,127.0101,126.5038,126.5622,35383.0
2023-08-23 10:00:00,130.05,130.08,129.46,129.57,59332.0,126.6206,126.6498,126.0462,126.1533,59332.0
2023-08-23 10:05:00,129.62,129.76,129.31,129.71,60064.0,126.202,126.3383,125.9001,126.2896,60064.0
2023-08-23 10:10:00,129.72,129.95,129.51,129.64,18302.0,126.2993,126.5233,126.0949,126.2214,18302.0
2023-08-23 10:15:00,129.61,129.78,129.45,129.69,16922.0,126.1922,126.3578,126.0365,126.2701,16922.0
2023-08-23 10:20:00,129.66,129.8,129.57,129.68,34701.0,126.2409,126.3772,126.1533,126.2604,34701.0
2023-08-23 10:25:00,129.72,129.75,129.48,129.74,21330.0,126.2993,126.3285,126.0657,126.3188,21330.0
2023-08-23 10:30:00,129.75,129.82,129.53,129.71,20361.0,126.3285,126.3967,126.1143,126.2896,20361.0
2023-08-23 10:35:00,129.71,129.87,129.69,129.75,48742.0,126.2896,126.4454,126.2701,126.3285,48742.0
2023-08-23 10:40:00,129.73,130.1,129.71,129.94,20061.0,126.3091,126.6693,126.2896,126.5135,20061.0
2023-08-23 10:45:00,129.98,130.04,129.89,130.04,21432.0,126.5525,126.6109,126.4649,126.6109,21432.0
2023-08-23 10:50:00,130.0,130.13,129.96,130.0,34988.0,126.572,126.6985,126.533,126.572,34988.0
2023-08-23 10:55:00,130.0,130.19,129.97,130.07,17740.0,126.572,126.7569,126.5427,126.6401,17740.0
2023-08-23 11:00:00,130.09,130.14,130.0,130.03,10203.0,126.6596,126.7083,126.572,126.6012,10203.0
2023-08-23 11:05:00,130.04,130.04,129.9,130.02,22771.0,126.6109,126.6109,126.4746,126.5914,22771.0
2023-08-23 11:10:00,129.99,129.99,129.88,129.93,5697.0,126.5622,126.5622,126.4551,126.5038,5697.0
2023-08-23 11:15:00,129.9,129.9,129.61,129.63,8243.0,126.4746,126.4746,126.1922,126.2117,8243.0
2023-08-23 11:20:00,129.63,129.66,129.49,129.6,34906.0,126.2117,126.2409,126.0754,126.1825,34906.0
2023-08-23 11:25:00,129.63,129.76,129.57,129.69,12815.0,126.2117,126.3383,126.1533,126.2701,12815.0
2023-08-23 11:30:00,129.69,129.84,129.68,129.84,9181.0,126.2701,126.4162,126.2604,126.4162,9181.0
2023-08-23 11:35:00,129.83,129.86,129.63,129.63,7483.0,126.4064,126.4356,126.2117,126.2117,7483.0
2023-08-23 11:40:00,129.63,129.7,129.58,129.7,9685.0,126.2117,126.2799,126.163,126.2799,9685.0
2023-08-23 11:45:00,129.68,129.77,129.64,129.66,3126.0,126.2604,126.348,126.2214,126.2409,3126.0
2023-08-23 11:50:00,129.66,129.79,129.59,129.72,9688.0,126.2409,126.3675,126.1728,126.2993,9688.0
2023-08-23 11:55:00,129.69,129.73,129.64,129.65,6484.0,126.2701,126.3091,126.2214,126.2312,6484.0
2023-08-23 12:00:00,129.66,129.76,129.56,129.56,31127.0,126.2409,126.3383,126.1436,126.1436,31127.0
2023-08-23 12:05:00,129.56,129.77,129.54,129.76,11897.0,126.1436,126.348,126.1241,126.3383,11897.0
2023-08-23 12:10:00,129.74,129.86,129.71,129.74,6760.0,126.3188,126.4356,126.2896,126.3188,6760.0
2023-08-23 12:15:00,129.74,129.81,129.66,129.69,10464.0,126.3188,126.387,126.2409,126.2701,10464.0
2023-08-23 12:20:00,129.7,129.75,129.67,129.68,6542.0,126.2799,126.3285,126.2507,126.2604,6542.0
2023-08-23 12:25:00,129.69,129.73,129.65,129.7,15186.0,126.2701,126.3091,126.2312,126.2799,15186.0
2023-08-23 12:30:00,129.73,129.77,129.67,129.73,18365.0,126.3091,126.348,126.2507,126.3091,18365.0
2023-08-23 12:35:00,129.71,129.89,129.69,129.89,8765.0,126.2896,126.4649,126.2701,126.4649,8765.0
2023-08-23 12:40:00,129.89,130.09,129.85,130.09,15648.0,126.4649,126.6596,126.4259,126.6596,15648.0
2023-08-23 12:45:00,130.06,130.08,129.95,130.08,27557.0,126.6304,126.6498,126.5233,126.6498,27557.0
2023-08-23 12:50:00,130.08,130.14,130.03,130.1,6904.0,126.6498,126.7083,126.6012,126.6693,6904.0
2023-08-23 12:55:00,130.11,130.11,129.97,130.05,13183.0,126.6791,126.6791,126.5427,126.6206,13183.0
2023-08-23 13:00:00,130.05,130.22,130.05,130.17,54897.0,126.6206,126.7862,126.6206,126.7375,54897.0
2023-08-23 13:05:00,130.17,130.18,130.02,130.03,14198.0,126.7375,126.7472,126.5914,126.6012,14198.0
2023-08-23 13:10:00,130.03,130.27,130.0,130.21,9519.0,126.6012,126.8348,126.572,126.7764,9519.0
2023-08-23 13:15:00,130.25,130.28,130.2,130.25,12252.0,126.8154,126.8446,126.7667,126.8154,12252.0
2023-08-23 13:20:00,130.22,130.24,130.14,130.16,15626.0,126.7862,126.8056,126.7083,126.7277,15626.0
2023-08-23 13:25:00,130.16,130.23,130.12,130.14,22308.0,126.7277,126.7959,126.6888,126.7083,22308.0
2023-08-23 13:30:00,130.1,130.19,130.06,130.11,15789.0,126.6693,126.7569,126.6304,126.6791,15789.0
2023-08-23 13:35:00,130.09,130.15,130.08,130.14,6041.0,126.6596,126.718,126.6498,126.7083,6041.0
2023-08-23 13:40:00,130.14,130.15,130.07,130.13,10102.0,126.7083,126.718,126.6401,126.6985,10102.0
2023-08-23 13:45:00,130.13,130.17,130.08,130.16,10935.0,126.6985,126.7375,126.6498,126.7277,10935.0
2023-08-23 13:50:00,130.14,130.2,130.12,130.13,7742.0,126.7083,126.7667,126.6888,126.6985,7742.0
2023-08-23 13:55:00,130.13,130.16,130.07,130.12,6844.0,126.6985,126.7277,126.6401,126.6888,6844.0
2023-08-23 14:00:00,130.11,130.15,130.07,130.09,19789.0,126.6791,126.718,126.6401,126.6596,19789.0
2023-08-23 14:05:00,130.09,130.11,130.06,130.1,10497.0,126.6596,126.6791,126.6304,126.6693,10497.0
2023-08-23 14:10:00,130.09,130.16,130.04,130.04,17319.0,126.6596,126.7277,126.6109,126.6109,17319.0
2023-08-23 14:15:00,130.01,130.07,129.99,130.06,12153.0,126.5817,126.6401,126.5622,126.6304,12153.0
2023-08-23 14:20:00,130.06,130.11,130.01,130.11,14095.0,126.6304,126.6791,126.5817,126.6791,14095.0
2023-08-23 14:25:00,130.15,130.24,130.12,130.12,24057.0,126.718,126.8056,126.6888,126.6888,24057.0
2023-08-23 14:30:00,130.13,130.27,130.08,130.27,21920.0,126.6985,126.8348,126.6498,126.8348,21920.0
2023-08-23 14:35:00,130.26,130.54,130.22,130.5,10475.0,126.8251,127.0977,126.7862,127.0588,10475.0
2023-08-23 14:40:00,130.49,130.6,130.48,130.52,24817.0,127.049,127.1561,127.0393,127.0782,24817.0
2023-08-23 14:45:00,130.5,130.53,130.46,130.48,12176.0,127.0588,127.088,127.0198,127.0393,12176.0
2023-08-23 14:50:00,130.49,130.51,130.34,130.36,12848.0,127.049,127.0685,126.903,126.9225,12848.0
2023-08-23 14:55:00,130.36,130.36,130.31,130.34,7464.0,126.9225,126.9225,126.8738,126.903,7464.0
2023-08-23 15:00:00,130.34,130.42,130.32,130.38,15521.0,126.903,126.9809,126.8835,126.9419,15521.0
2023-08-23 15:05:00,130.4,130.47,130.39,130.46,8785.0,126.9614,127.0296,126.9517,127.0198,8785.0
2023-08-23 15:10:00,130.44,130.58,130.43,130.58,16168.0,127.0004,127.1367,126.9906,127.1367,16168.0
2023-08-23 15:15:00,130.55,130.57,130.43,130.43,18749.0,127.1074,127.1269,126.9906,126.9906,18749.0
2023-08-23 15:20:00,130.41,130.42,130.28,130.31,11767.0,126.9711,126.9809,126.8446,126.8738,11767.0
2023-08-23 15:25:00,130.31,130.38,130.28,130.36,20460.0,126.8738,126.9419,126.8446,126.9225,20460.0
2023-08-23 15:30:00,130.35,130.37,130.27,130.34,24065.0,126.9127,126.9322,126.8348,126.903,24065.0
2023-08-23 15:35:00,130.33,130.33,130.21,130.27,30067.0,126.8933,126.8933,126.7764,126.8348,30067.0
2023-08-23 15:40:00,130.28,130.39,130.28,130.31,28114.0,126.8446,126.9517,126.8446,126.8738,28114.0
2023-08-23 15:45:00,130.33,130.48,130.31,130.41,33818.0,126.8933,127.0393,126.8738,126.9711,33818.0
2023-08-23 15:50:00,130.42,130.52,130.23,130.35,63412.0,126.9809,127.0782,126.7959,126.9127,63412.0
2023-08-23 15:55:00,130.36,130.4,130.18,130.4,145387.0,126.9225,126.9614,126.7472,126.9614,145387.0
2023-08-24 09:30:00,130.29,130.9,130.29,130.77,31532.0,126.8543,127.4482,126.8543,127.3216,31532.0
2023-08-24 09:35:00,130.88,131.56,130.88,131.46,6170.0,127.4287,128.0908,127.4287,127.9935,6170.0
2023-08-24 09:40:00,131.32,131.42,131.16,131.35,5213.0,127.8571,127.9545,127.7014,127.8864,5213.0
2023-08-24 09:45:00,131.29,131.82,131.29,131.81,7168.0,127.8279,128.344,127.8279,128.3342,7168.0
2023-08-24 09:50:00,131.91,132.38,131.81,132.38,67956.0,128.4316,128.8892,128.3342,128.8892,67956.0
2023-08-24 09:55:00,132.28,132.87,132.28,132.78,9908.0,128.7918,129.3663,128.7918,129.2786,9908.0
2023-08-24 10:00:00,132.83,132.97,132.58,132.63,8905.0,129.3273,129.4636,129.0839,129.1326,8905.0
2023-08-24 10:05:00,132.56,132.72,132.3,132.41,13896.0,129.0644,129.2202,128.8113,128.9184,13896.0
2023-08-24 10:10:00,132.42,132.58,132.21,132.58,21844.0,128.9281,129.0839,128.7237,129.0839,21844.0
2023-08-24 10:15:00,132.59,132.71,132.45,132.5,25291.0,129.0937,129.2105,128.9573,129.006,25291.0
2023-08-24 10:20:00,132.5,132.51,132.22,132.24,9430.0,129.006,129.0158,128.7334,128.7529,9430.0
2023-08-24 10:25:00,132.27,132.42,132.23,132.42,6895.0,128.7821,128.9281,128.7431,128.9281,6895.0
2023-08-24 10:30:00,132.37,132.37,132.16,132.17,9809.0,128.8795,128.8795,128.675,128.6847,9809.0
2023-08-24 10:35:00,132.15,132.19,131.91,132.03,9585.0,128.6653,128.7042,128.4316,128.5484,9585.0
2023-08-24 10:40:00,132.08,132.13,132.01,132.07,6776.0,128.5971,128.6458,128.529,128.5874,6776.0
2023-08-24 10:45:00,132.08,132.08,131.84,131.84,7961.0,128.5971,128.5971,128.3634,128.3634,7961.0
2023-08-24 10:50:00,131.81,131.82,131.65,131.71,7755.0,128.3342,128.344,128.1784,128.2369,7755.0
2023-08-24 10:55:00,131.65,131.7,131.55,131.59,5588.0,128.1784,128.2271,128.0811,128.12,5588.0
2023-08-24 11:00:00,131.58,131.61,131.43,131.61,3733.0,128.1103,128.1395,127.9642,128.1395,3733.0
2023-08-24 11:05:00,131.69,131.75,131.63,131.69,5253.0,128.2174,128.2758,128.159,128.2174,5253.0
2023-08-24 11:10:00,131.72,131.98,131.69,131.98,9577.0,128.2466,128.4997,128.2174,128.4997,9577.0
2023-08-24 11:15:00,131.92,131.96,131.78,131.86,6704.0,128.4413,128.4803,128.305,128.3829,6704.0
2023-08-24 11:20:00,131.9,131.9,131.74,131.78,4456.0,128.4219,128.4219,128.2661,128.305,4456.0
2023-08-24 11:25:00,131.77,132.01,131.74,132.0,4531.0,128.2953,128.529,128.2661,128.5192,4531.0
2023-08-24 11:30:00,132.03,132.06,131.92,132.01,5008.0,128.5484,128.5776,128.4413,128.529,5008.0
2023-08-24 11:35:00,132.01,132.16,132.01,132.13,7149.0,128.529,128.675,128.529,128.6458,7149.0
2023-08-24 11:40:00,132.13,132.31,132.07,132.28,10290.0,128.6458,128.821,128.5874,128.7918,10290.0
2023-08-24 11:45:00,132.24,132.29,132.13,132.23,11515.0,128.7529,128.8016,128.6458,128.7431,11515.0
2023-08-24 11:50:00,132.24,132.33,132.21,132.28,7020.0,128.7529,128.8405,128.7237,128.7918,7020.0
2023-08-24 11:55:00,132.28,132.34,132.13,132.14,9328.0,128.7918,128.8502,128.6458,128.6555,9328.0
2023-08-24 12:00:00,132.18,132.45,132.16,132.45,12842.0,128.6945,128.9573,128.675,128.9573,12842.0
2023-08-24 12:05:00,132.43,132.61,132.39,132.44,7546.0,128.9379,129.1131,128.8989,128.9476,7546.0
2023-08-24 12:10:00,132.44,132.51,132.37,132.5,4847.0,128.9476,129.0158,128.8795,129.006,4847.0
2023-08-24 12:15:00,132.51,132.51,132.34,132.34,5635.0,129.0158,129.0158,128.8502,128.8502,5635.0
2023-08-24 12:20:00,132.35,132.4,132.31,132.37,7438.0,128.86,128.9087,128.821,128.8795,7438.0
2023-08-24 12:25:00,132.37,132.49,132.35,132.39,5993.0,128.8795,128.9963,128.86,128.8989,5993.0
2023-08-24 12:30:00,132.37,132.44,132.32,132.34,6423.0,128.8795,128.9476,128.8308,128.8502,6423.0
2023-08-24 12:35:00,132.36,132.47,132.3,132.33,7083.0,128.8697,128.9768,128.8113,128.8405,7083.0
2023-08-24 12:40:00,132.31,132.36,132.26,132.26,6735.0,128.821,128.8697,128.7724,128.7724,6735.0
2023-08-24 12:45:00,132.27,132.49,132.2,132.45,10931.0,128.7821,128.9963,128.7139,128.9573,10931.0
2023-08-24 12:50:00,132.48,132.52,132.28,132.29,5762.0,128.9866,129.0255,128.7918,128.8016,5762.0
2023-08-24 12:55:00,132.29,132.38,132.26,132.34,5576.0,128.8016,128.8892,128.7724,128.8502,5576.0
2023-08-24 13:00:00,132.34,132.4,132.3,132.35,10861.0,128.8502,128.9087,128.8113,128.86,10861.0
2023-08-24 13:05:00,132.34,132.36,132.02,132.11,23909.0,128.8502,128.8697,128.5387,128.6263,23909.0
2023-08-24 13:10:00,132.17,132.18,131.97,132.06,12776.0,128.6847,128.6945,128.49,128.5776,12776.0
2023-08-24 13:15:00,132.09,132.18,132.08,132.08,3450.0,128.6068,128.6945,128.5971,128.5971,3450.0
2023-08-24 13:20:00,132.07,132.14,131.99,132.14,4002.0,128.5874,128.6555,128.5095,128.6555,4002.0
2023-08-24 13:25:00,132.12,132.12,132.0,132.0,5562.0,128.636,128.636,128.5192,128.5192,5562.0
2023-08-24 13:30:00,132.03,132.1,131.97,131.97,6089.0,128.5484,128.6166,128.49,128.49,6089.0
2023-08-24 13:35:00,131.96,131.98,131.78,131.83,4740.0,128.4803,128.4997,128.305,128.3537,4740.0
2023-08-24 13:40:00,131.86,132.03,131.86,131.99,8007.0,128.3829,128.5484,128.3829,128.5095,8007.0
2023-08-24 13:45:00,132.0,132.12,131.98,131.98,12841.0,128.5192,128.636,128.4997,128.4997,12841.0
2023-08-24 13:50:00,131.98,132.0,131.9,131.91,3437.0,128.4997,128.5192,128.4219,128.4316,3437.0
2023-08-24 13:55:00,131.91,132.01,131.86,132.01,7138.0,128.4316,128.529,128.3829,128.529,7138.0
2023-08-24 14:00:00,132.01,132.03,131.96,131.96,6127.0,128.529,128.5484,128.4803,128.4803,6127.0
2023-08-24 14:05:00,131.93,131.96,131.82,131.95,5105.0,128.4511,128.4803,128.344,128.4705,5105.0
2023-08-24 14:10:00,131.94,132.05,131.91,131.99,9093.0,128.4608,128.5679,128.4316,128.5095,9093.0
2023-08-24 14:15:00,131.97,132.0,131.83,131.84,4112.0,128.49,128.5192,128.3537,128.3634,4112.0
2023-08-24 14:20:00,131.84,131.93,131.82,131.85,6840.0,128.3634,128.4511,128.344,128.3732,6840.0
2023-08-24 14:25:00,131.91,131.96,131.84,131.94,4552.0,128.4316,128.4803,128.3634,128.4608,4552.0
2023-08-24 14:30:00,131.94,131.97,131.8,131.84,7204.0,128.4608,128.49,128.3245,128.3634,7204.0
2023-08-24 14:35:00,131.82,131.84,131.73,131.74,3908.0,128.344,128.3634,128.2563,128.2661,3908.0
2023-08-24 14:40:00,131.73,131.8,131.7,131.74,6863.0,128.2563,128.3245,128.2271,128.2661,6863.0
2023-08-24 14:45:00,131.77,131.89,131.71,131.89,6347.0,128.2953,128.4121,128.2369,128.4121,6347.0
2023-08-24 14:50:00,131.9,131.99,131.86,131.9,13705.0,128.4219,128.5095,128.3829,128.4219,13705.0
2023-08-24 14:55:00,131.92,132.01,131.92,131.98,3353.0,128.4413,128.529,128.4413,128.4997,3353.0
2023-08-24 15:00:00,131.96,132.0,131.86,131.97,6079.0,128.4803,128.5192,128.3829,128.49,6079.0
2023-08-24 15:05:00,131.99,132.14,131.91,132.07,6035.0,128.5095,128.6555,128.4316,128.5874,6035.0
2023-08-24 15:10:00,132.08,132.23,132.05,132.23,8851.0,128.5971,128.7431,128.5679,128.7431,8851.0
2023-08-24 15:15:00,132.2,132.26,132.17,132.24,7325.0,128.7139,128.7724,128.6847,128.7529,7325.0
2023-08-24 15:20:00,132.26,132.27,132.16,132.22,16846.0,128.7724,128.7821,128.675,128.7334,16846.0
2023-08-24 15:25:00,132.21,132.34,132.21,132.23,11096.0,128.7237,128.8502,128.7237,128.7431,11096.0
2023-08-24 15:30:00,132.27,132.4,132.23,132.3,11010.0,128.7821,128.9087,128.7431,128.8113,11010.0
2023-08-24 15:35:00,132.28,132.3,132.09,132.1,11489.0,128.7918,128.8113,128.6068,128.6166,11489.0
2023-08-24 15:40:00,132.09,132.12,132.02,132.03,9693.0,128.6068,128.636,128.5387,128.5484,9693.0
2023-08-24 15:45:00,132.03,132.21,131.92,131.94,20898.0,128.5484,128.7237,128.4413,128.4608,20898.0
2023-08-24 15:50:00,131.91,132.17,131.89,132.11,41836.0,128.4316,128.6847,128.4121,128.6263,41836.0
2023-08-24 15:55:00,132.1,132.15,131.9,131.9,135272.0,128.6166,128.6653,128.4219,128.4219,135272.0
2023-08-25 09:30:00,131.87,132.19,131.67,132.18,20916.0,128.3926,128.7042,128.1979,128.6945,20916.0
2023-08-25 09:35:00,132.23,132.41,132.09,132.33,5740.0,128.7431,128.9184,128.6068,128.8405,5740.0
2023-08-25 09:40:00,132.29,132.36,132.08,132.36,8735.0,128.8016,128.8697,128.5971,128.8697,8735.0
2023-08-25 09:45:00,132.28,132.28,132.03,132.15,6561.0,128.7918,128.7918,128.5484,128.6653,6561.0
2023-08-25 09:50:00,132.16,132.16,131.93,132.04,20931.0,128.675,128.675,128.4511,128.5582,20931.0
2023-08-25 09:55:00,132.06,132.15,131.85,132.05,6778.0,128.5776,128.6653,128.3732,128.5679,6778.0
2023-08-25 10:00:00,132.0,132.08,131.7,131.85,6344.0,128.5192,128.5971,128.2271,128.3732,6344.0
2023-08-25 10:05:00,131.75,131.88,131.59,131.76,5360.0,128.2758,128.4024,128.12,128.2855,5360.0
2023-08-25 10:10:00,131.73,131.85,131.61,131.83,7533.0,128.2563,128.3732,128.1395,128.3537,7533.0
2023-08-25 10:15:00,131.93,132.23,131.92,132.04,9390.0,128.4511,128.7431,128.4413,128.5582,9390.0
2023-08-25 10:20:00,132.03,132.07,131.91,131.91,4571.0,128.5484,128.5874,128.4316,128.4316,4571.0
2023-08-25 10:25:00,131.84,131.99,131.79,131.86,5649.0,128.3634,128.5095,128.3148,128.3829,5649.0
2023-08-25 10:30:00,131.81,131.93,131.76,131.93,7703.0,128.3342,128.4511,128.2855,128.4511,7703.0
2023-08-25 10:35:00,131.94,132.26,131.9,132.18,13055.0,128.4608,128.7724,128.4219,128.6945,13055.0
2023-08-25 10:40:00,132.22,132.37,132.22,132.25,6457.0,128.7334,128.8795,128.7334,128.7626,6457.0
2023-08-25 10:45:00,132.26,132.4,132.17,132.4,13866.0,128.7724,128.9087,128.6847,128.9087,13866.0
2023-08-25 10:50:00,132.37,132.45,132.27,132.32,8374.0,128.8795,128.9573,128.7821,128.8308,8374.0
2023-08-25 10:55:00,132.33,132.42,132.3,132.39,12285.0,128.8405,128.9281,128.8113,128.8989,12285.0
2023-08-25 11:00:00,132.39,132.7,132.39,132.68,5981.0,128.8989,129.2008,128.8989,129.1813,5981.0
2023-08-25 11:05:00,132.63,132.91,132.57,132.91,8436.0,129.1326,129.4052,129.0742,129.4052,8436.0
2023-08-25 11:10:00,132.91,133.08,132.91,132.95,8494.0,129.4052,129.5707,129.4052,129.4442,8494.0
2023-08-25 11:15:00,132.98,132.98,132.84,132.87,7435.0,129.4734,129.4734,129.3371,129.3663,7435.0
2023-08-25 11:20:00,132.9,132.99,132.85,132.99,5764.0,129.3955,129.4831,129.3468,129.4831,5764.0
2023-08-25 11:25:00,133.08,133.2,133.0,133.17,6942.0,129.5707,129.6876,129.4928,129.6584,6942.0
2023-08-25 11:30:00,133.09,133.29,133.06,133.27,5759.0,129.5805,129.7752,129.5513,129.7557,5759.0
2023-08-25 11:35:00,133.26,133.42,133.22,133.31,4885.0,129.746,129.9018,129.707,129.7947,4885.0
2023-08-25 11:40:00,133.36,133.41,133.25,133.41,18079.0,129.8434,129.892,129.7363,129.892,18079.0
2023-08-25 11:45:00,133.4,133.4,133.24,133.25,26587.0,129.8823,129.8823,129.7265,129.7363,26587.0
2023-08-25 11:50:00,133.23,133.23,133.08,133.14,4753.0,129.7168,129.7168,129.5707,129.6292,4753.0
2023-08-25 11:55:00,133.13,133.22,133.06,133.09,7152.0,129.6194,129.707,129.5513,129.5805,7152.0
2023-08-25 12:00:00,133.13,133.26,133.05,133.05,4048.0,129.6194,129.746,129.5415,129.5415,4048.0
2023-08-25 12:05:00,133.08,133.11,132.97,133.03,4494.0,129.5707,129.5999,129.4636,129.5221,4494.0
2023-08-25 12:10:00,133.03,133.21,133.0,133.2,5697.0,129.5221,129.6973,129.4928,129.6876,5697.0
2023-08-25 12:15:00,133.19,133.34,133.14,133.34,8797.0,129.6778,129.8239,129.6292,129.8239,8797.0
2023-08-25 12:20:00,133.36,133.73,133.33,133.73,9827.0,129.8434,130.2036,129.8141,130.2036,9827.0
2023-08-25 12:25:00,133.69,133.74,133.58,133.61,4678.0,130.1646,130.2133,130.0575,130.0868,4678.0
2023-08-25 12:30:00,133.61,133.64,133.45,133.47,5990.0,130.0868,130.116,129.931,129.9505,5990.0
2023-08-25 12:35:00,133.47,133.52,133.37,133.37,4232.0,129.9505,129.9991,129.8531,129.8531,4232.0
2023-08-25 12:40:00,133.41,133.41,133.32,133.35,2610.0,129.892,129.892,129.8044,129.8336,2610.0
2023-08-25 12:45:00,133.32,133.35,133.24,133.3,3886.0,129.8044,129.8336,129.7265,129.7849,3886.0
2023-08-25 12:50:00,133.29,133.32,133.19,133.22,6701.0,129.7752,129.8044,129.6778,129.707,6701.0
2023-08-25 12:55:00,133.25,133.39,133.25,133.34,1908.0,129.7363,129.8726,129.7363,129.8239,1908.0
2023-08-25 13:00:00,133.33,133.36,133.3,133.34,4927.0,129.8141,129.8434,129.7849,129.8239,4927.0
2023-08-25 13:05:00,133.31,133.36,133.24,133.34,4156.0,129.7947,129.8434,129.7265,129.8239,4156.0
2023-08-25 13:10:00,133.29,133.41,133.29,133.34,5214.0,129.7752,129.892,129.7752,129.8239,5214.0
2023-08-25 13:15:00,133.35,133.37,133.23,133.23,1973.0,129.8336,129.8531,129.7168,129.7168,1973.0
2023-08-25 13:20:00,133.2,133.25,133.04,133.07,13114.0,129.6876,129.7363,129.5318,129.561,13114.0
2023-08-25 13:25:00,133.08,133.22,133.05,133.19,6685.0,129.5707,129.707,129.5415,129.6778,6685.0
2023-08-25 13:30:00,133.19,133.2,133.04,133.06,9042.0,129.6778,129.6876,129.5318,129.5513,9042.0
2023-08-25 13:35:00,133.07,133.07,132.86,132.86,4918.0,129.561,129.561,129.3565,129.3565,4918.0
2023-08-25 13:40:00,132.89,132.91,132.71,132.86,13097.0,129.3857,129.4052,129.2105,129.3565,13097.0
2023-08-25 13:45:00,132.86,132.91,132.79,132.91,4529.0,129.3565,129.4052,129.2884,129.4052,4529.0
2023-08-25 13:50:00,132.92,133.02,132.92,132.99,6390.0,129.415,129.5123,129.415,129.4831,6390.0
2023-08-25 13:55:00,132.98,133.13,132.95,133.13,4339.0,129.4734,129.6194,129.4442,129.6194,4339.0
2023-08-25 14:00:00,133.11,133.16,133.07,133.09,2173.0,129.5999,129.6486,129.561,129.5805,2173.0
2023-08-25 14:05:00,133.13,133.22,133.13,133.19,5640.0,129.6194,129.707,129.6194,129.6778,5640.0
2023-08-25 14:10:00,133.19,133.23,133.06,133.07,10212.0,129.6778,129.7168,129.5513,129.561,10212.0
2023-08-25 14:15:00,133.05,133.21,133.02,133.16,8461.0,129.5415,129.6973,129.5123,129.6486,8461.0
2023-08-25 14:20:00,133.19,133.25,133.15,133.16,3479.0,129.6778,129.7363,129.6389,129.6486,3479.0
2023-08-25 14:25:00,133.19,133.19,133.13,133.18,4308.0,129.6778,129.6778,129.6194,129.6681,4308.0
2023-08-25 14:30:00,133.19,133.2,133.15,133.2,4575.0,129.6778,129.6876,129.6389,129.6876,4575.0
2023-08-25 14:35:00,133.21,133.33,133.16,133.18,11545.0,129.6973,129.8141,129.6486,129.6681,11545.0
2023-08-25 14:40:00,133.18,133.21,132.99,133.02,3787.0,129.6681,129.6973,129.4831,129.5123,3787.0
2023-08-25 14:45:00,133.02,133.04,132.98,133.02,3501.0,129.5123,129.5318,129.4734,129.5123,3501.0
2023-08-25 14:50:00,133.04,133.06,132.98,133.0,6643.0,129.5318,129.5513,129.4734,129.4928,6643.0
2023-08-25 14:55:00,133.01,133.1,133.01,133.04,4628.0,129.5026,129.5902,129.5026,129.5318,4628.0
2023-08-25 15:00:00,133.07,133.18,133.03,133.05,10357.0,129.561,129.6681,129.5221,129.5415,10357.0
2023-08-25 15:05:00,133.07,133.09,132.93,132.95,10014.0,129.561,129.5805,129.4247,129.4442,10014.0
2023-08-25 15:10:00,132.96,133.02,132.91,132.95,4950.0,129.4539,129.5123,129.4052,129.4442,4950.0
2023-08-25 15:15:00,132.96,132.99,132.84,132.84,8388.0,129.4539,129.4831,129.3371,129.3371,8388.0
2023-08-25 15:20:00,132.88,132.92,132.79,132.81,6856.0,129.376,129.415,129.2884,129.3079,6856.0
2023-08-25 15:25:00,132.82,132.89,132.76,132.78,14827.0,129.3176,129.3857,129.2592,129.2786,14827.0
2023-08-25 15:30:00,132.79,132.91,132.78,132.88,10011.0,129.2884,129.4052,129.2786,129.376,10011.0
2023-08-25 15:35:00,132.9,132.9,132.71,132.71,11459.0,129.3955,129.3955,129.2105,129.2105,11459.0
2023-08-25 15:40:00,132.73,132.79,132.67,132.72,9917.0,129.23,129.2884,129.1715,129.2202,9917.0
2023-08-25 15:45:00,132.7,132.86,132.67,132.73,22580.0,129.2008,129.3565,129.1715,129.23,22580.0
2023-08-25 15:50:00,132.66,132.75,132.53,132.63,41849.0,129.1618,129.2494,129.0352,129.1326,41849.0
2023-08-25 15:55:00,132.64,132.64,132.41,132.53,104400.0,129.1423,129.1423,128.9184,129.0352,104400.0
2023-08-28 09:30:00,132.6,132.89,131.93,131.93,17408.0,129.1034,129.3857,128.4511,128.4511,17408.0
2023-08-28 09:35:00,131.64,131.95,131.6,131.75,18579.0,128.1687,128.4705,128.1298,128.2758,18579.0
2023-08-28 09:40:00,131.69,132.34,131.69,132.33,7483.0,128.2174,128.8502,128.2174,128.8405,7483.0
2023-08-28 09:45:00,132.16,132.41,132.16,132.3,11738.0,128.675,128.9184,128.675,128.8113,11738.0
2023-08-28 09:50:00,132.5,132.5,132.13,132.19,6665.0,129.006,129.006,128.6458,128.7042,6665.0
2023-08-28 09:55:00,132.22,132.32,132.09,132.16,4858.0,128.7334,128.8308,128.6068,128.675,4858.0
2023-08-28 10:00:00,132.11,132.14,131.77,131.8,5079.0,128.6263,128.6555,128.2953,128.3245,5079.0
2023-08-28 10:05:00,131.81,131.85,131.68,131.74,7253.0,128.3342,128.3732,128.2077,128.2661,7253.0
2023-08-28 10:10:00,131.75,131.84,131.61,131.84,5078.0,128.2758,128.3634,128.1395,128.3634,5078.0
2023-08-28 10:15:00,131.79,131.89,131.71,131.81,9645.0,128.3148,128.4121,128.2369,128.3342,9645.0
2023-08-28 10:20:00,131.81,131.89,131.67,131.82,3490.0,128.3342,128.4121,128.1979,128.344,3490.0
2023-08-28 10:25:00,131.86,131.88,131.76,131.83,5863.0,128.3829,128.4024,128.2855,128.3537,5863.0
2023-08-28 10:30:00,131.83,131.89,131.79,131.83,3960.0,128.3537,128.4121,128.3148,128.3537,3960.0
2023-08-28 10:35:00,131.85,132.0,131.84,131.93,5379.0,128.3732,128.5192,128.3634,128.4511,5379.0
2023-08-28 10:40:00,131.95,132.09,131.86,132.09,5094.0,128.4705,128.6068,128.3829,128.6068,5094.0
2023-08-28 10:45:00,132.17,132.22,132.1,132.11,8732.0,128.6847,128.7334,128.6166,128.6263,8732.0
2023-08-28 10:50:00,132.12,132.13,131.91,131.94,11108.0,128.636,128.6458,128.4316,128.4608,11108.0
2023-08-28 10:55:00,131.92,132.02,131.75,131.77,2816.0,128.4413,128.5387,128.2758,128.2953,2816.0
2023-08-28 11:00:00,131.72,131.74,131.53,131.65,6232.0,128.2466,128.2661,128.0616,128.1784,6232.0
2023-08-28 11:05:00,131.68,131.74,131.51,131.56,4652.0,128.2077,128.2661,128.0421,128.0908,4652.0
2023-08-28 11:10:00,131.56,131.68,131.52,131.53,4429.0,128.0908,128.2077,128.0519,128.0616,4429.0
2023-08-28 11:15:00,131.55,131.57,131.44,131.44,4828.0,128.0811,128.1006,127.974,127.974,4828.0
2023-08-28 11:20:00,131.47,131.65,131.37,131.65,10375.0,128.0032,128.1784,127.9058,128.1784,10375.0
2023-08-28 11:25:00,131.67,131.72,131.5,131.5,5102.0,128.1979,128.2466,128.0324,128.0324,5102.0
2023-08-28 11:30:00,131.52,131.52,131.27,131.31,9586.0,128.0519,128.0519,127.8085,127.8474,9586.0
2023-08-28 11:35:00,131.28,131.55,131.27,131.55,13046.0,127.8182,128.0811,127.8085,128.0811,13046.0
2023-08-28 11:40:00,131.52,131.59,131.3,131.36,4120.0,128.0519,128.12,127.8377,127.8961,4120.0
2023-08-28 11:45:00,131.31,131.44,131.3,131.42,5050.0,127.8474,127.974,127.8377,127.9545,5050.0
2023-08-28 11:50:00,131.43,131.59,131.38,131.45,5275.0,127.9642,128.12,127.9156,127.9837,5275.0
2023-08-28 11:55:00,131.41,131.48,131.36,131.39,6236.0,127.9448,128.0129,127.8961,127.9253,6236.0
2023-08-28 12:00:00,131.46,131.46,131.33,131.41,3079.0,127.9935,127.9935,127.8669,127.9448,3079.0
2023-08-28 12:05:00,131.43,131.43,131.25,131.3,4477.0,127.9642,127.9642,127.789,127.8377,4477.0
2023-08-28 12:10:00,131.27,131.32,131.2,131.25,8553.0,127.8085,127.8571,127.7403,127.789,8553.0
2023-08-28 12:15:00,131.24,131.24,131.06,131.06,7943.0,127.7793,127.7793,127.604,127.604,7943.0
2023-08-28 12:20:00,131.07,131.12,130.99,131.05,5799.0,127.6137,127.6624,127.5358,127.5943,5799.0
2023-08-28 12:25:00,131.1,131.15,131.04,131.12,5065.0,127.6429,127.6916,127.5845,127.6624,5065.0
2023-08-28 12:30:00,131.1,131.12,131.07,131.08,2172.0,127.6429,127.6624,127.6137,127.6235,2172.0
2023-08-28 12:35:00,131.14,131.14,131.01,131.07,2444.0,127.6819,127.6819,127.5553,127.6137,2444.0
2023-08-28 12:40:00,131.03,131.14,130.97,131.11,10455.0,127.5748,127.6819,127.5164,127.6527,10455.0
2023-08-28 12:45:00,131.11,131.23,131.07,131.07,3677.0,127.6527,127.7695,127.6137,127.6137,3677.0
2023-08-28 12:50:00,131.02,131.15,131.01,131.11,2002.0,127.5651,127.6916,127.5553,127.6527,2002.0
2023-08-28 12:55:00,131.19,131.22,131.13,131.22,2007.0,127.7306,127.7598,127.6722,127.7598,2007.0
2023-08-28 13:00:00,131.24,131.35,131.21,131.33,2722.0,127.7793,127.8864,127.75,127.8669,2722.0
2023-08-28 13:05:00,131.38,131.39,131.17,131.17,5708.0,127.9156,127.9253,127.7111,127.7111,5708.0
2023-08-28 13:10:00,131.16,131.26,131.16,131.21,7003.0,127.7014,127.7987,127.7014,127.75,7003.0
2023-08-28 13:15:00,131.16,131.17,130.96,130.98,3974.0,127.7014,127.7111,127.5066,127.5261,3974.0
2023-08-28 13:20:00,131.02,131.14,130.98,131.01,7464.0,127.5651,127.6819,127.5261,127.5553,7464.0
2023-08-28 13:25:00,130.98,131.07,130.98,131.03,2907.0,127.5261,127.6137,127.5261,127.5748,2907.0
2023-08-28 13:30:00,131.11,131.12,130.97,130.97,3451.0,127.6527,127.6624,127.5164,127.5164,3451.0
2023-08-28 13:35:00,130.99,131.3,130.99,131.3,4423.0,127.5358,127.8377,127.5358,127.8377,4423.0
2023-08-28 13:40:00,131.3,131.3,131.23,131.25,2456.0,127.8377,127.8377,127.7695,127.789,2456.0
2023-08-28 13:45:00,131.24,131.26,131.11,131.11,4714.0,127.7793,127.7987,127.6527,127.6527,4714.0
2023-08-28 13:50:00,131.1,131.15,131.03,131.03,4663.0,127.6429,127.6916,127.5748,127.5748,4663.0
2023-08-28 13:55:00,131.03,131.03,130.88,130.94,5699.0,127.5748,127.5748,127.4287,127.4872,5699.0
2023-08-28 14:00:00,130.96,130.97,130.86,130.87,3646.0,127.5066,127.5164,127.4093,127.419,3646.0
2023-08-28 14:05:00,130.87,130.91,130.84,130.87,2528.0,127.419,127.458,127.3898,127.419,2528.0
2023-08-28 14:10:00,130.88,130.89,130.83,130.86,6973.0,127.4287,127.4385,127.3801,127.4093,6973.0
2023-08-28 14:15:00,130.91,130.93,130.86,130.86,3251.0,127.458,127.4774,127.4093,127.4093,3251.0
2023-08-28 14:20:00,130.87,130.95,130.85,130.85,1848.0,127.419,127.4969,127.3995,127.3995,1848.0
2023-08-28 14:25:00,130.84,130.91,130.73,130.79,7451.0,127.3898,127.458,127.2827,127.3411,7451.0
2023-08-28 14:30:00,130.76,130.85,130.75,130.79,2455.0,127.3119,127.3995,127.3022,127.3411,2455.0
2023-08-28 14:35:00,130.79,130.92,130.79,130.86,5216.0,127.3411,127.4677,127.3411,127.4093,5216.0
2023-08-28 14:40:00,130.9,131.07,130.85,131.05,5206.0,127.4482,127.6137,127.3995,127.5943,5206.0
2023-08-28 14:45:00,131.08,131.14,131.08,131.14,2819.0,127.6235,127.6819,127.6235,127.6819,2819.0
2023-08-28 14:50:00,131.19,131.22,131.11,131.15,5966.0,127.7306,127.7598,127.6527,127.6916,5966.0
2023-08-28 14:55:00,131.13,131.22,131.13,131.21,3845.0,127.6722,127.7598,127.6722,127.75,3845.0
2023-08-28 15:00:00,131.24,131.28,131.16,131.22,4218.0,127.7793,127.8182,127.7014,127.7598,4218.0
2023-08-28 15:05:00,131.23,131.37,131.23,131.37,7629.0,127.7695,127.9058,127.7695,127.9058,7629.0
2023-08-28 15:10:00,131.37,131.38,131.25,131.27,4610.0,127.9058,127.9156,127.789,127.8085,4610.0
2023-08-28 15:15:00,131.27,131.32,131.22,131.26,5635.0,127.8085,127.8571,127.7598,127.7987,5635.0
2023-08-28 15:20:00,131.29,131.38,131.2,131.28,9436.0,127.8279,127.9156,127.7403,127.8182,9436.0
2023-08-28 15:25:00,131.28,131.38,131.17,131.33,8722.0,127.8182,127.9156,127.7111,127.8669,8722.0
2023-08-28 15:30:00,131.33,131.45,131.3,131.39,7423.0,127.8669,127.9837,127.8377,127.9253,7423.0
2023-08-28 15:35:00,131.4,131.46,131.37,131.45,8940.0,127.935,127.9935,127.9058,127.9837,8940.0
2023-08-28 15:40:00,131.44,131.63,131.41,131.6,13151.0,127.974,128.159,127.9448,128.1298,13151.0
2023-08-28 15:45:00,131.59,131.97,131.59,131.82,26056.0,128.12,128.49,128.12,128.344,26056.0
2023-08-28 15:50:00,131.79,131.88,131.61,131.61,28016.0,128.3148,128.4024,128.1395,128.1395,28016.0
2023-08-28 15:55:00,131.62,131.71,131.56,131.58,56495.0,128.1492,128.2369,128.0908,128.1103,56495.0
2023-08-29 09:30:00,131.85,132.31,131.0,131.07,21752.0,128.3732,128.821,127.5456,127.6137,21752.0
2023-08-29 09:35:00,131.06,131.48,131.05,131.4,7076.0,127.604,128.0129,127.5943,127.935,7076.0
2023-08-29 09:40:00,131.41,131.97,131.39,131.9,3263.0,127.9448,128.49,127.9253,128.4219,3263.0
2023-08-29 09:45:00,131.86,132.06,131.82,131.86,6168.0,128.3829,128.5776,128.344,128.3829,6168.0
2023-08-29 09:50:00,131.89,131.97,131.67,131.7,12165.0,128.4121,128.49,128.1979,128.2271,12165.0
2023-08-29 09:55:00,131.82,131.82,131.65,131.67,4235.0,128.344,128.344,128.1784,128.1979,4235.0
2023-08-29 10:00:00,131.67,132.03,131.66,131.79,5714.0,128.1979,128.5484,128.1882,128.3148,5714.0
2023-08-29 10:05:00,131.8,131.8,131.57,131.62,4044.0,128.3245,128.3245,128.1006,128.1492,4044.0
2023-08-29 10:10:00,131.59,131.69,131.44,131.58,6973.0,128.12,128.2174,127.974,128.1103,6973.0
2023-08-29 10:15:00,131.63,131.93,131.62,131.93,4143.0,128.159,128.4511,128.1492,128.4511,4143.0
2023-08-29 10:20:00,132.01,132.01,131.66,131.72,3685.0,128.529,128.529,128.1882,128.2466,3685.0
2023-08-29 10:25:00,131.68,131.68,131.28,131.42,19140.0,128.2077,128.2077,127.8182,127.9545,19140.0
2023-08-29 10:30:00,131.47,131.57,131.43,131.52,2474.0,128.0032,128.1006,127.9642,128.0519,2474.0
2023-08-29 10:35:00,131.56,131.57,131.21,131.21,4541.0,128.0908,128.1006,127.75,127.75,4541.0
2023-08-29 10:40:00,131.22,131.22,131.04,131.04,4654.0,127.7598,127.7598,127.5845,127.5845,4654.0
2023-08-29 10:45:00,131.03,131.03,130.53,130.53,14414.0,127.5748,127.5748,127.088,127.088,14414.0
2023-08-29 10:50:00,130.61,130.68,130.46,130.49,14715.0,127.1659,127.234,127.0198,127.049,14715.0
2023-08-29 10:55:00,130.37,130.52,130.27,130.52,11111.0,126.9322,127.0782,126.8348,127.0782,11111.0
2023-08-29 11:00:00,130.51,130.58,130.45,130.57,5399.0,127.0685,127.1367,127.0101,127.1269,5399.0
2023-08-29 11:05:00,130.57,130.6,130.5,130.57,9074.0,127.1269,127.1561,127.0588,127.1269,9074.0
2023-08-29 11:10:00,130.52,130.53,130.33,130.47,10758.0,127.0782,127.088,126.8933,127.0296,10758.0
2023-08-29 11:15:00,130.52,130.63,130.42,130.45,6282.0,127.0782,127.1853,126.9809,127.0101,6282.0
2023-08-29 11:20:00,130.42,130.6,130.41,130.59,7729.0,126.9809,127.1561,126.9711,127.1464,7729.0
2023-08-29 11:25:00,130.6,130.62,130.49,130.51,14506.0,127.1561,127.1756,127.049,127.0685,14506.0
2023-08-29 11:30:00,130.53,130.7,130.53,130.56,9706.0,127.088,127.2535,127.088,127.1172,9706.0
2023-08-29 11:35:00,130.56,130.89,130.54,130.89,10414.0,127.1172,127.4385,127.0977,127.4385,10414.0
2023-08-29 11:40:00,130.92,131.06,130.92,130.97,6515.0,127.4677,127.604,127.4677,127.5164,6515.0
2023-08-29 11:45:00,130.97,130.97,130.8,130.86,5137.0,127.5164,127.5164,127.3509,127.4093,5137.0
2023-08-29 11:50:00,130.87,130.96,130.83,130.93,5200.0,127.419,127.5066,127.3801,127.4774,5200.0
2023-08-29 11:55:00,130.91,130.94,130.78,130.87,5136.0,127.458,127.4872,127.3314,127.419,5136.0
2023-08-29 12:00:00,130.9,130.99,130.87,130.95,1013.0,127.4482,127.5358,127.419,127.4969,1013.0
2023-08-29 12:05:00,131.01,131.01,130.86,130.9,1468.0,127.5553,127.5553,127.4093,127.4482,1468.0
2023-08-29 12:10:00,130.9,131.0,130.86,130.95,4988.0,127.4482,127.5456,127.4093,127.4969,4988.0
2023-08-29 12:15:00,130.95,131.11,130.95,131.07,6235.0,127.4969,127.6527,127.4969,127.6137,6235.0
2023-08-29 12:20:00,131.09,131.42,131.09,131.39,38467.0,127.6332,127.9545,127.6332,127.9253,38467.0
2023-08-29 12:25:00,131.37,131.54,131.36,131.54,7887.0,127.9058,128.0713,127.8961,128.0713,7887.0
2023-08-29 12:30:00,131.58,131.58,131.47,131.47,3376.0,128.1103,128.1103,128.0032,128.0032,3376.0
2023-08-29 12:35:00,131.46,131.53,131.42,131.42,7609.0,127.9935,128.0616,127.9545,127.9545,7609.0
2023-08-29 12:40:00,131.46,131.46,131.32,131.37,3653.0,127.9935,127.9935,127.8571,127.9058,3653.0
2023-08-29 12:45:00,131.38,131.4,131.23,131.23,7050.0,127.9156,127.935,127.7695,127.7695,7050.0
2023-08-29 12:50:00,131.23,131.4,131.19,131.37,2344.0,127.7695,127.935,127.7306,127.9058,2344.0
2023-08-29 12:55:00,131.41,131.43,131.37,131.42,2389.0,127.9448,127.9642,127.9058,127.9545,2389.0
2023-08-29 13:00:00,131.43,131.6,131.41,131.6,1716.0,127.9642,128.1298,127.9448,128.1298,1716.0
2023-08-29 13:05:00,131.55,131.55,131.41,131.46,4310.0,128.0811,128.0811,127.9448,127.9935,4310.0
2023-08-29 13:10:00,131.44,131.6,131.4,131.6,2965.0,127.974,128.1298,127.935,128.1298,2965.0
2023-08-29 13:15:00,131.58,131.61,131.54,131.61,2208.0,128.1103,128.1395,128.0713,128.1395,2208.0
2023-08-29 13:20:00,131.65,131.66,131.57,131.58,2246.0,128.1784,128.1882,128.1006,128.1103,2246.0
2023-08-29 13:25:00,131.61,131.7,131.59,131.59,2282.0,128.1395,128.2271,128.12,128.12,2282.0
2023-08-29 13:30:00,131.59,131.71,131.55,131.58,8934.0,128.12,128.2369,128.0811,128.1103,8934.0
2023-08-29 13:35:00,131.61,131.74,131.61,131.74,1517.0,128.1395,128.2661,128.1395,128.2661,1517.0
2023-08-29 13:40:00,131.72,131.73,131.64,131.64,2579.0,128.2466,128.2563,128.1687,128.1687,2579.0
2023-08-29 13:45:00,131.69,131.71,131.61,131.68,2780.0,128.2174,128.2369,128.1395,128.2077,2780.0
2023-08-29 13:50:00,131.66,131.73,131.49,131.5,6708.0,128.1882,128.2563,128.0227,128.0324,6708.0
2023-08-29 13:55:00,131.53,131.58,131.46,131.54,5548.0,128.0616,128.1103,127.9935,128.0713,5548.0
2023-08-29 14:00:00,131.57,131.59,131.45,131.51,5544.0,128.1006,128.12,127.9837,128.0421,5544.0
2023-08-29 14:05:00,131.47,131.57,131.47,131.55,4410.0,128.0032,128.1006,128.0032,128.0811,4410.0
2023-08-29 14:10:00,131.55,131.55,131.48,131.53,14061.0,128.0811,128.0811,128.0129,128.0616,14061.0
2023-08-29 14:15:00,131.51,131.57,131.48,131.52,7578.0,128.0421,128.1006,128.0129,128.0519,7578.0
2023-08-29 14:20:00,131.6,131.72,131.55,131.68,32209.0,128.1298,128.2466,128.0811,128.2077,32209.0
2023-08-29 14:25:00,131.65,131.76,131.65,131.72,7321.0,128.1784,128.2855,128.1784,128.2466,7321.0
2023-08-29 14:30:00,131.74,131.83,131.71,131.83,3842.0,128.2661,128.3537,128.2369,128.3537,3842.0
2023-08-29 14:35:00,131.86,131.92,131.84,131.86,4452.0,128.3829,128.4413,128.3634,128.3829,4452.0
2023-08-29 14:40:00,131.84,131.94,131.83,131.93,5713.0,128.3634,128.4608,128.3537,128.4511,5713.0
2023-08-29 14:45:00,131.94,131.95,131.8,131.84,9981.0,128.4608,128.4705,128.3245,128.3634,9981.0
2023-08-29 14:50:00,131.79,131.79,131.72,131.72,2470.0,128.3148,128.3148,128.2466,128.2466,2470.0
2023-08-29 14:55:00,131.74,131.75,131.58,131.64,9762.0,128.2661,128.2758,128.1103,128.1687,9762.0
2023-08-29 15:00:00,131.68,131.8,131.64,131.8,4276.0,128.2077,128.3245,128.1687,128.3245,4276.0
2023-08-29 15:05:00,131.79,131.79,131.64,131.7,4996.0,128.3148,128.3148,128.1687,128.2271,4996.0
2023-08-29 15:10:00,131.68,131.77,131.68,131.74,4452.0,128.2077,128.2953,128.2077,128.2661,4452.0
2023-08-29 15:15:00,131.76,131.89,131.76,131.87,6807.0,128.2855,128.4121,128.2855,128.3926,6807.0
2023-08-29 15:20:00,131.86,131.95,131.81,131.9,7303.0,128.3829,128.4705,128.3342,128.4219,7303.0
2023-08-29 15:25:00,131.9,132.12,131.89,132.05,7354.0,128.4219,128.636,128.4121,128.5679,7354.0
2023-08-29 15:30:00,132.03,132.07,131.98,131.99,13358.0,128.5484,128.5874,128.4997,128.5095,13358.0
2023-08-29 15:35:00,132.0,132.14,131.92,132.11,15469.0,128.5192,128.6555,128.4413,128.6263,15469.0
2023-08-29 15:40:00,132.11,132.17,132.08,132.16,18868.0,128.6263,128.6847,128.5971,128.675,18868.0
2023-08-29 15:45:00,132.14,132.26,132.01,132.17,48519.0,128.6555,128.7724,128.529,128.6847,48519.0
2023-08-29 15:50:00,132.2,132.26,131.98,132.25,51519.0,128.7139,128.7724,128.4997,128.7626,51519.0
2023-08-29 15:55:00,132.23,132.36,132.14,132.25,79774.0,128.7431,128.8697,128.6555,128.7626,79774.0
2023-08-30 09:30:00,132.46,132.97,131.87,132.97,21250.0,128.9671,129.4636,128.3926,129.4636,21250.0
2023-08-30 09:35:00,132.97,133.21,132.9,133.13,5719.0,129.4636,129.6973,129.3955,129.6194,5719.0
2023-08-30 09:40:00,133.04,133.05,132.66,132.69,5197.0,129.5318,129.5415,129.1618,129.191,5197.0
2023-08-30 09:45:00,132.68,133.23,132.67,133.16,10593.0,129.1813,129.7168,129.1715,129.6486,10593.0
2023-08-30 09:50:00,133.26,133.47,133.03,133.07,18695.0,129.746,129.9505,129.5221,129.561,18695.0
2023-08-30 09:55:00,133.14,133.38,133.13,133.23,4736.0,129.6292,129.8628,129.6194,129.7168,4736.0
2023-08-30 10:00:00,133.27,133.41,133.2,133.25,3888.0,129.7557,129.892,129.6876,129.7363,3888.0
2023-08-30 10:05:00,133.24,133.24,133.07,133.13,5541.0,129.7265,129.7265,129.561,129.6194,5541.0
2023-08-30 10:10:00,133.15,133.17,132.92,132.92,6283.0,129.6389,129.6584,129.415,129.415,6283.0
2023-08-30 10:15:00,132.9,132.9,132.67,132.72,18933.0,129.3955,129.3955,129.1715,129.2202,18933.0
2023-08-30 10:20:00,132.72,132.96,132.71,132.96,7831.0,129.2202,129.4539,129.2105,129.4539,7831.0
2023-08-30 10:25:00,132.99,133.01,132.56,132.69,7056.0,129.4831,129.5026,129.0644,129.191,7056.0
2023-08-30 10:30:00,132.67,132.84,132.62,132.84,5878.0,129.1715,129.3371,129.1229,129.3371,5878.0
2023-08-30 10:35:00,132.84,132.91,132.7,132.89,6326.0,129.3371,129.4052,129.2008,129.3857,6326.0
2023-08-30 10:40:00,132.92,133.07,132.85,133.06,4091.0,129.415,129.561,129.3468,129.5513,4091.0
2023-08-30 10:45:00,133.07,133.15,132.98,133.03,5945.0,129.561,129.6389,129.4734,129.5221,5945.0
2023-08-30 10:50:00,133.05,133.15,133.02,133.09,3320.0,129.5415,129.6389,129.5123,129.5805,3320.0
2023-08-30 10:55:00,133.12,133.26,133.08,133.21,4640.0,129.6097,129.746,129.5707,129.6973,4640.0
2023-08-30 11:00:00,133.2,133.2,133.06,133.14,6853.0,129.6876,129.6876,129.5513,129.6292,6853.0
2023-08-30 11:05:00,133.15,133.24,133.07,133.08,4316.0,129.6389,129.7265,129.561,129.5707,4316.0
2023-08-30 11:10:00,133.08,133.08,132.92,132.99,4929.0,129.5707,129.5707,129.415,129.4831,4929.0
2023-08-30 11:15:00,132.95,133.0,132.91,133.0,2094.0,129.4442,129.4928,129.4052,129.4928,2094.0
2023-08-30 11:20:00,132.97,133.02,132.95,132.96,2155.0,129.4636,129.5123,129.4442,129.4539,2155.0
2023-08-30 11:25:00,132.98,133.0,132.91,132.96,7606.0,129.4734,129.4928,129.4052,129.4539,7606.0
2023-08-30 11:30:00,132.96,133.12,132.94,133.12,1601.0,129.4539,129.6097,129.4344,129.6097,1601.0
2023-08-30 11:35:00,133.13,133.45,133.11,133.45,5556.0,129.6194,129.931,129.5999,129.931,5556.0
2023-08-30 11:40:00,133.47,133.55,133.42,133.43,5379.0,129.9505,130.0283,129.9018,129.9115,5379.0
2023-08-30 11:45:00,133.46,133.48,133.35,133.39,4371.0,129.9407,129.9602,129.8336,129.8726,4371.0
2023-08-30 11:50:00,133.43,133.44,133.37,133.38,2389.0,129.9115,129.9212,129.8531,129.8628,2389.0
2023-08-30 11:55:00,133.41,133.59,133.41,133.55,3149.0,129.892,130.0673,129.892,130.0283,3149.0
2023-08-30 12:00:00,133.56,133.56,133.44,133.51,5296.0,130.0381,130.0381,129.9212,129.9894,5296.0
2023-08-30 12:05:00,133.51,133.52,133.4,133.42,3668.0,129.9894,129.9991,129.8823,129.9018,3668.0
2023-08-30 12:10:00,133.45,133.83,133.45,133.82,14914.0,129.931,130.301,129.931,130.2912,14914.0
2023-08-30 12:15:00,133.88,134.06,133.86,133.96,8962.0,130.3496,130.5249,130.3302,130.4275,8962.0
2023-08-30 12:20:00,133.96,133.99,133.85,133.88,7016.0,130.4275,130.4567,130.3204,130.3496,7016.0
2023-08-30 12:25:00,133.93,134.01,133.93,133.98,7116.0,130.3983,130.4762,130.3983,130.447,7116.0
2023-08-30 12:30:00,133.98,133.98,133.85,133.89,9602.0,130.447,130.447,130.3204,130.3594,9602.0
2023-08-30 12:35:00,133.87,133.93,133.82,133.93,4299.0,130.3399,130.3983,130.2912,130.3983,4299.0
2023-08-30 12:40:00,133.91,133.97,133.88,133.92,10772.0,130.3788,130.4373,130.3496,130.3886,10772.0
2023-08-30 12:45:00,133.95,133.98,133.87,133.94,4809.0,130.4178,130.447,130.3399,130.4081,4809.0
2023-08-30 12:50:00,133.94,134.03,133.91,134.0,4738.0,130.4081,130.4957,130.3788,130.4665,4738.0
2023-08-30 12:55:00,134.0,134.14,134.0,134.13,2839.0,130.4665,130.6028,130.4665,130.593,2839.0
2023-08-30 13:00:00,134.11,134.12,134.0,134.1,6167.0,130.5736,130.5833,130.4665,130.5638,6167.0
2023-08-30 13:05:00,134.11,134.11,134.01,134.04,1734.0,130.5736,130.5736,130.4762,130.5054,1734.0
2023-08-30 13:10:00,134.02,134.08,133.99,134.08,2369.0,130.4859,130.5444,130.4567,130.5444,2369.0
2023-08-30 13:15:00,134.08,134.15,134.03,134.09,4010.0,130.5444,130.6125,130.4957,130.5541,4010.0
2023-08-30 13:20:00,134.13,134.15,134.09,134.09,1683.0,130.593,130.6125,130.5541,130.5541,1683.0
2023-08-30 13:25:00,134.08,134.27,134.07,134.2,3825.0,130.5444,130.7294,130.5346,130.6612,3825.0
2023-08-30 13:30:00,134.24,134.28,134.2,134.28,3342.0,130.7001,130.7391,130.6612,130.7391,3342.0
2023-08-30 13:35:00,134.26,134.28,134.24,134.27,3352.0,130.7196,130.7391,130.7001,130.7294,3352.0
2023-08-30 13:40:00,134.26,134.29,134.14,134.16,4879.0,130.7196,130.7488,130.6028,130.6223,4879.0
2023-08-30 13:45:00,134.18,134.25,134.11,134.2,7802.0,130.6417,130.7099,130.5736,130.6612,7802.0
2023-08-30 13:50:00,134.21,134.21,134.01,134.03,6263.0,130.6709,130.6709,130.4762,130.4957,6263.0
2023-08-30 13:55:00,134.02,134.16,134.0,134.16,5085.0,130.4859,130.6223,130.4665,130.6223,5085.0
2023-08-30 14:00:00,134.14,134.18,134.08,134.09,3306.0,130.6028,130.6417,130.5444,130.5541,3306.0
2023-08-30 14:05:00,134.1,134.13,134.07,134.09,2384.0,130.5638,130.593,130.5346,130.5541,2384.0
2023-08-30 14:10:00,134.08,134.13,134.01,134.05,8628.0,130.5444,130.593,130.4762,130.5152,8628.0
2023-08-30 14:15:00,134.09,134.15,134.02,134.04,6820.0,130.5541,130.6125,130.4859,130.5054,6820.0
2023-08-30 14:20:00,134.05,134.11,134.01,134.09,3411.0,130.5152,130.5736,130.4762,130.5541,3411.0
2023-08-30 14:25:00,134.09,134.11,134.02,134.08,5122.0,130.5541,130.5736,130.4859,130.5444,5122.0
2023-08-30 14:30:00,134.07,134.09,133.99,134.02,12897.0,130.5346,130.5541,130.4567,130.4859,12897.0
2023-08-30 14:35:00,134.02,134.04,133.93,134.04,7315.0,130.4859,130.5054,130.3983,130.5054,7315.0
2023-08-30 14:40:00,134.06,134.11,133.99,134.05,5903.0,130.5249,130.5736,130.4567,130.5152,5903.0
2023-08-30 14:45:00,134.06,134.16,134.05,134.11,3921.0,130.5249,130.6223,130.5152,130.5736,3921.0
2023-08-30 14:50:00,134.11,134.23,134.1,134.22,3611.0,130.5736,130.6904,130.5638,130.6807,3611.0
2023-08-30 14:55:00,134.22,134.23,134.14,134.23,8060.0,130.6807,130.6904,130.6028,130.6904,8060.0
2023-08-30 15:00:00,134.25,134.36,134.19,134.25,5943.0,130.7099,130.817,130.6515,130.7099,5943.0
2023-08-30 15:05:00,134.25,134.25,134.07,134.1,6765.0,130.7099,130.7099,130.5346,130.5638,6765.0
2023-08-30 15:10:00,134.1,134.15,133.98,134.05,5279.0,130.5638,130.6125,130.447,130.5152,5279.0
2023-08-30 15:15:00,134.05,134.11,133.99,134.0,7986.0,130.5152,130.5736,130.4567,130.4665,7986.0
2023-08-30 15:20:00,133.99,134.08,133.97,133.97,9328.0,130.4567,130.5444,130.4373,130.4373,9328.0
2023-08-30 15:25:00,133.96,134.06,133.96,134.0,8803.0,130.4275,130.5249,130.4275,130.4665,8803.0
2023-08-30 15:30:00,134.05,134.09,133.98,134.02,8870.0,130.5152,130.5541,130.447,130.4859,8870.0
2023-08-30 15:35:00,134.03,134.22,133.99,134.13,11904.0,130.4957,130.6807,130.4567,130.593,11904.0
2023-08-30 15:40:00,134.12,134.12,134.03,134.08,13456.0,130.5833,130.5833,130.4957,130.5444,13456.0
2023-08-30 15:45:00,134.06,134.15,134.0,134.01,24972.0,130.5249,130.6125,130.4665,130.4762,24972.0
2023-08-30 15:50:00,133.99,134.05,133.87,134.01,40462.0,130.4567,130.5152,130.3399,130.4762,40462.0
2023-08-30 15:55:00,133.97,134.14,133.94,134.04,113063.0,130.4373,130.6028,130.4081,130.5054,113063.0
2023-08-31 09:30:00,134.4,134.4,133.58,133.72,15721.0,130.8559,130.8559,130.0575,130.1939,15721.0
2023-08-31 09:35:00,133.74,133.83,133.36,133.44,14478.0,130.2133,130.301,129.8434,129.9212,14478.0
2023-08-31 09:40:00,133.42,133.87,133.42,133.66,5478.0,129.9018,130.3399,129.9018,130.1354,5478.0
2023-08-31 09:45:00,133.8,134.28,133.74,134.28,6400.0,130.2717,130.7391,130.2133,130.7391,6400.0
2023-08-31 09:50:00,134.34,134.46,134.15,134.21,12575.0,130.7975,130.9143,130.6125,130.6709,12575.0
2023-08-31 09:55:00,134.21,134.39,134.08,134.18,10090.0,130.6709,130.8462,130.5444,130.6417,10090.0
2023-08-31 10:00:00,134.17,134.27,134.03,134.19,12271.0,130.632,130.7294,130.4957,130.6515,12271.0
2023-08-31 10:05:00,134.12,134.19,134.08,134.15,4782.0,130.5833,130.6515,130.5444,130.6125,4782.0
2023-08-31 10:10:00,134.12,134.2,134.01,134.2,7636.0,130.5833,130.6612,130.4762,130.6612,7636.0
2023-08-31 10:15:00,134.12,134.13,134.01,134.04,5331.0,130.5833,130.593,130.4762,130.5054,5331.0
2023-08-31 10:20:00,134.06,134.24,134.03,134.2,6458.0,130.5249,130.7001,130.4957,130.6612,6458.0
2023-08-31 10:25:00,134.15,134.23,134.1,134.18,10801.0,130.6125,130.6904,130.5638,130.6417,10801.0
2023-08-31 10:30:00,134.19,134.38,134.13,134.28,5728.0,130.6515,130.8365,130.593,130.7391,5728.0
2023-08-31 10:35:00,134.25,134.33,134.12,134.21,5345.0,130.7099,130.7878,130.5833,130.6709,5345.0
2023-08-31 10:40:00,134.22,134.29,134.12,134.29,2559.0,130.6807,130.7488,130.5833,130.7488,2559.0
2023-08-31 10:45:00,134.27,134.34,134.22,134.22,3789.0,130.7294,130.7975,130.6807,130.6807,3789.0
2023-08-31 10:50:00,134.23,134.24,134.03,134.03,4936.0,130.6904,130.7001,130.4957,130.4957,4936.0
2023-08-31 10:55:00,134.07,134.2,134.03,134.13,5925.0,130.5346,130.6612,130.4957,130.593,5925.0
2023-08-31 11:00:00,134.06,134.12,134.0,134.06,11078.0,130.5249,130.5833,130.4665,130.5249,11078.0
2023-08-31 11:05:00,134.05,134.05,133.89,133.94,6027.0,130.5152,130.5152,130.3594,130.4081,6027.0
2023-08-31 11:10:00,133.98,133.99,133.87,133.89,4378.0,130.447,130.4567,130.3399,130.3594,4378.0
2023-08-31 11:15:00,133.91,133.95,133.84,133.93,4324.0,130.3788,130.4178,130.3107,130.3983,4324.0
2023-08-31 11:20:00,133.92,133.95,133.85,133.88,14455.0,130.3886,130.4178,130.3204,130.3496,14455.0
2023-08-31 11:25:00,133.92,134.08,133.89,134.08,25834.0,130.3886,130.5444,130.3594,130.5444,25834.0
2023-08-31 11:30:00,134.04,134.04,133.88,133.89,6813.0,130.5054,130.5054,130.3496,130.3594,6813.0
2023-08-31 11:35:00,133.89,133.97,133.69,133.71,34828.0,130.3594,130.4373,130.1646,130.1841,34828.0
2023-08-31 11:40:00,133.69,133.69,133.41,133.41,9058.0,130.1646,130.1646,129.892,129.892,9058.0
2023-08-31 11:45:00,133.39,133.62,133.37,133.58,5994.0,129.8726,130.0965,129.8531,130.0575,5994.0
2023-08-31 11:50:00,133.6,133.62,133.5,133.5,7300.0,130.077,130.0965,129.9797,129.9797,7300.0
2023-08-31 11:55:00,133.53,133.58,133.4,133.56,8953.0,130.0089,130.0575,129.8823,130.0381,8953.0
2023-08-31 12:00:00,133.53,133.61,133.38,133.47,13404.0,130.0089,130.0868,129.8628,129.9505,13404.0
2023-08-31 12:05:00,133.53,133.63,133.5,133.55,11945.0,130.0089,130.1062,129.9797,130.0283,11945.0
2023-08-31 12:10:00,133.57,133.69,133.52,133.57,32573.0,130.0478,130.1646,129.9991,130.0478,32573.0
2023-08-31 12:15:00,133.53,133.53,133.36,133.41,4398.0,130.0089,130.0089,129.8434,129.892,4398.0
2023-08-31 12:20:00,133.45,133.45,133.34,133.43,3534.0,129.931,129.931,129.8239,129.9115,3534.0
2023-08-31 12:25:00,133.47,133.49,133.33,133.47,5325.0,129.9505,129.9699,129.8141,129.9505,5325.0
2023-08-31 12:30:00,133.43,133.43,133.34,133.39,7365.0,129.9115,129.9115,129.8239,129.8726,7365.0
2023-08-31 12:35:00,133.38,133.42,133.3,133.35,2691.0,129.8628,129.9018,129.7849,129.8336,2691.0
2023-08-31 12:40:00,133.38,133.38,133.29,133.33,4392.0,129.8628,129.8628,129.7752,129.8141,4392.0
2023-08-31 12:45:00,133.31,133.45,133.31,133.45,3350.0,129.7947,129.931,129.7947,129.931,3350.0
2023-08-31 12:50:00,133.43,133.46,133.37,133.37,4737.0,129.9115,129.9407,129.8531,129.8531,4737.0
2023-08-31 12:55:00,133.38,133.43,133.3,133.39,13659.0,129.8628,129.9115,129.7849,129.8726,13659.0
2023-08-31 13:00:00,133.37,133.38,133.29,133.29,5602.0,129.8531,129.8628,129.7752,129.7752,5602.0
2023-08-31 13:05:00,133.33,133.35,133.19,133.33,18795.0,129.8141,129.8336,129.6778,129.8141,18795.0
2023-08-31 13:10:00,133.31,133.34,133.25,133.27,5598.0,129.7947,129.8239,129.7363,129.7557,5598.0
2023-08-31 13:15:00,133.29,133.4,133.26,133.39,8281.0,129.7752,129.8823,129.746,129.8726,8281.0
2023-08-31 13:20:00,133.36,133.46,133.35,133.43,9840.0,129.8434,129.9407,129.8336,129.9115,9840.0
2023-08-31 13:25:00,133.48,133.52,133.39,133.39,14002.0,129.9602,129.9991,129.8726,129.8726,14002.0
2023-08-31 13:30:00,133.42,133.51,133.34,133.47,40859.0,129.9018,129.9894,129.8239,129.9505,40859.0
2023-08-31 13:35:00,133.47,133.5,133.42,133.46,22974.0,129.9505,129.9797,129.9018,129.9407,22974.0
2023-08-31 13:40:00,133.46,133.65,133.43,133.62,11810.0,129.9407,130.1257,129.9115,130.0965,11810.0
2023-08-31 13:45:00,133.64,133.67,133.58,133.67,21838.0,130.116,130.1452,130.0575,130.1452,21838.0
2023-08-31 13:50:00,133.68,133.78,133.66,133.71,4868.0,130.1549,130.2523,130.1354,130.1841,4868.0
2023-08-31 13:55:00,133.72,133.73,133.63,133.67,10251.0,130.1939,130.2036,130.1062,130.1452,10251.0
2023-08-31 14:00:00,133.69,133.69,133.57,133.63,13111.0,130.1646,130.1646,130.0478,130.1062,13111.0
2023-08-31 14:05:00,133.63,133.67,133.58,133.64,7242.0,130.1062,130.1452,130.0575,130.116,7242.0
2023-08-31 14:10:00,133.62,133.69,133.58,133.63,5988.0,130.0965,130.1646,130.0575,130.1062,5988.0
2023-08-31 14:15:00,133.62,133.62,133.44,133.45,11234.0,130.0965,130.0965,129.9212,129.931,11234.0
2023-08-31 14:20:00,133.46,133.49,133.43,133.46,8964.0,129.9407,129.9699,129.9115,129.9407,8964.0
2023-08-31 14:25:00,133.46,133.51,133.41,133.47,6735.0,129.9407,129.9894,129.892,129.9505,6735.0
2023-08-31 14:30:00,133.49,133.6,133.46,133.58,23531.0,129.9699,130.077,129.9407,130.0575,23531.0
2023-08-31 14:35:00,133.57,133.58,133.42,133.46,49952.0,130.0478,130.0575,129.9018,129.9407,49952.0
2023-08-31 14:40:00,133.45,133.53,133.43,133.44,24624.0,129.931,130.0089,129.9115,129.9212,24624.0
2023-08-31 14:45:00,133.45,133.52,133.33,133.33,18313.0,129.931,129.9991,129.8141,129.8141,18313.0
2023-08-31 14:50:00,133.3,133.59,133.3,133.59,12458.0,129.7849,130.0673,129.7849,130.0673,12458.0
2023-08-31 14:55:00,133.59,133.71,133.56,133.62,10882.0,130.0673,130.1841,130.0381,130.0965,10882.0
2023-08-31 15:00:00,133.62,133.75,133.58,133.72,11621.0,130.0965,130.2231,130.0575,130.1939,11621.0
2023-08-31 15:05:00,133.72,133.76,133.64,133.76,26051.0,130.1939,130.2328,130.116,130.2328,26051.0
2023-08-31 15:10:00,133.75,133.78,133.69,133.73,8498.0,130.2231,130.2523,130.1646,130.2036,8498.0
2023-08-31 15:15:00,133.73,133.83,133.71,133.81,5698.0,130.2036,130.301,130.1841,130.2815,5698.0
2023-08-31 15:20:00,133.8,133.84,133.77,133.81,9794.0,130.2717,130.3107,130.2425,130.2815,9794.0
2023-08-31 15:25:00,133.82,133.82,133.71,133.76,17534.0,130.2912,130.2912,130.1841,130.2328,17534.0
2023-08-31 15:30:00,133.76,133.78,133.61,133.63,15681.0,130.2328,130.2523,130.0868,130.1062,15681.0
2023-08-31 15:35:00,133.64,133.68,133.54,133.55,16531.0,130.116,130.1549,130.0186,130.0283,16531.0
2023-08-31 15:40:00,133.56,133.63,133.54,133.56,14742.0,130.0381,130.1062,130.0186,130.0381,14742.0
2023-08-31 15:45:00,133.58,133.74,133.52,133.64,45210.0,130.0575,130.2133,129.9991,130.116,45210.0
2023-08-31 15:50:00,133.63,133.68,133.42,133.68,82135.0,130.1062,130.1549,129.9018,130.1549,82135.0
2023-08-31 15:55:00,133.69,133.8,133.4,133.47,209152.0,130.1646,130.2717,129.8823,129.9505,209152.0
2023-09-01 09:30:00,134.37,134.47,134.04,134.09,27266.0,130.8267,130.9241,130.5054,130.5541,27266.0
2023-09-01 09:35:00,134.06,134.25,133.6,133.6,7731.0,130.5249,130.7099,130.077,130.077,7731.0
2023-09-01 09:40:00,133.62,133.69,133.42,133.59,8491.0,130.0965,130.1646,129.9018,130.0673,8491.0
2023-09-01 09:45:00,133.61,133.76,133.42,133.69,15149.0,130.0868,130.2328,129.9018,130.1646,15149.0
2023-09-01 09:50:00,133.69,133.86,133.5,133.78,36043.0,130.1646,130.3302,129.9797,130.2523,36043.0
2023-09-01 09:55:00,133.78,133.82,133.61,133.82,5863.0,130.2523,130.2912,130.0868,130.2912,5863.0
2023-09-01 10:00:00,133.84,134.24,133.72,134.19,4208.0,130.3107,130.7001,130.1939,130.6515,4208.0
2023-09-01 10:05:00,134.19,134.62,134.12,134.61,9496.0,130.6515,131.0701,130.5833,131.0604,9496.0
2023-09-01 10:10:00,134.59,134.65,134.47,134.53,6476.0,131.0409,131.0993,130.9241,130.9825,6476.0
2023-09-01 10:15:00,134.5,134.8,134.47,134.66,10144.0,130.9533,131.2454,130.9241,131.1091,10144.0
2023-09-01 10:20:00,134.66,134.73,134.54,134.65,12338.0,131.1091,131.1772,130.9922,131.0993,12338.0
2023-09-01 10:25:00,134.65,134.8,134.59,134.78,9854.0,131.0993,131.2454,131.0409,131.2259,9854.0
2023-09-01 10:30:00,134.78,135.03,134.73,134.95,13459.0,131.2259,131.4693,131.1772,131.3914,13459.0
2023-09-01 10:35:00,134.98,135.02,134.91,134.96,5712.0,131.4206,131.4596,131.3525,131.4012,5712.0
2023-09-01 10:40:00,134.94,135.17,134.94,135.12,7273.0,131.3817,131.6056,131.3817,131.5569,7273.0
2023-09-01 10:45:00,135.09,135.35,135.03,135.32,5632.0,131.5277,131.7809,131.4693,131.7517,5632.0
2023-09-01 10:50:00,135.31,135.34,135.08,135.12,5961.0,131.7419,131.7711,131.518,131.5569,5961.0
2023-09-01 10:55:00,135.09,135.27,134.97,135.12,27594.0,131.5277,131.703,131.4109,131.5569,27594.0
2023-09-01 11:00:00,135.14,135.28,135.03,135.03,7756.0,131.5764,131.7127,131.4693,131.4693,7756.0
2023-09-01 11:05:00,135.0,135.03,134.88,134.88,1300.0,131.4401,131.4693,131.3233,131.3233,1300.0
2023-09-01 11:10:00,134.83,134.88,134.76,134.82,4681.0,131.2746,131.3233,131.2064,131.2649,4681.0
2023-09-01 11:15:00,134.81,134.94,134.79,134.89,3250.0,131.2551,131.3817,131.2356,131.333,3250.0
2023-09-01 11:20:00,134.86,134.86,134.76,134.81,2553.0,131.3038,131.3038,131.2064,131.2551,2553.0
2023-09-01 11:25:00,134.81,134.95,134.81,134.95,5472.0,131.2551,131.3914,131.2551,131.3914,5472.0
2023-09-01 11:30:00,134.94,134.96,134.9,134.92,3931.0,131.3817,131.4012,131.3427,131.3622,3931.0
2023-09-01 11:35:00,134.93,134.93,134.78,134.89,4995.0,131.372,131.372,131.2259,131.333,4995.0
2023-09-01 11:40:00,134.88,134.93,134.87,134.91,3885.0,131.3233,131.372,131.3135,131.3525,3885.0
2023-09-01 11:45:00,134.94,134.97,134.86,134.86,4285.0,131.3817,131.4109,131.3038,131.3038,4285.0
2023-09-01 11:50:00,134.86,134.92,134.86,134.91,1956.0,131.3038,131.3622,131.3038,131.3525,1956.0
2023-09-01 11:55:00,134.91,134.94,134.83,134.89,5459.0,131.3525,131.3817,131.2746,131.333,5459.0
2023-09-01 12:00:00,134.89,134.91,134.8,134.86,2236.0,131.333,131.3525,131.2454,131.3038,2236.0
2023-09-01 12:05:00,134.88,135.05,134.85,135.02,4583.0,131.3233,131.4888,131.2941,131.4596,4583.0
2023-09-01 12:10:00,135.01,135.07,134.99,135.07,1810.0,131.4498,131.5083,131.4304,131.5083,1810.0
2023-09-01 12:15:00,135.08,135.18,135.08,135.13,3225.0,131.518,131.6154,131.518,131.5667,3225.0
2023-09-01 12:20:00,135.1,135.32,135.1,135.3,3730.0,131.5375,131.7517,131.5375,131.7322,3730.0
2023-09-01 12:25:00,135.33,135.39,135.24,135.27,4488.0,131.7614,131.8198,131.6738,131.703,4488.0
2023-09-01 12:30:00,135.27,135.32,135.19,135.3,7170.0,131.703,131.7517,131.6251,131.7322,7170.0
2023-09-01 12:35:00,135.37,135.43,135.34,135.36,2008.0,131.8003,131.8588,131.7711,131.7906,2008.0
2023-09-01 12:40:00,135.39,135.43,135.22,135.43,3806.0,131.8198,131.8588,131.6543,131.8588,3806.0
2023-09-01 12:45:00,135.42,135.57,135.39,135.57,1843.0,131.849,131.9951,131.8198,131.9951,1843.0
2023-09-01 12:50:00,135.59,135.66,135.55,135.66,2561.0,132.0145,132.0827,131.9756,132.0827,2561.0
2023-09-01 12:55:00,135.62,135.72,135.62,135.68,3677.0,132.0438,132.1411,132.0438,132.1022,3677.0
2023-09-01 13:00:00,135.64,135.66,135.57,135.6,5412.0,132.0632,132.0827,131.9951,132.0243,5412.0
2023-09-01 13:05:00,135.6,135.76,135.6,135.71,4186.0,132.0243,132.1801,132.0243,132.1314,4186.0
2023-09-01 13:10:00,135.73,135.89,135.7,135.72,7032.0,132.1509,132.3066,132.1216,132.1411,7032.0
2023-09-01 13:15:00,135.71,135.79,135.66,135.66,3339.0,132.1314,132.2093,132.0827,132.0827,3339.0
2023-09-01 13:20:00,135.65,135.77,135.61,135.77,2021.0,132.073,132.1898,132.034,132.1898,2021.0
2023-09-01 13:25:00,135.8,135.8,135.67,135.67,10315.0,132.219,132.219,132.0924,132.0924,10315.0
2023-09-01 13:30:00,135.64,135.66,135.53,135.56,1936.0,132.0632,132.0827,131.9561,131.9853,1936.0
2023-09-01 13:35:00,135.57,135.67,135.53,135.64,2580.0,131.9951,132.0924,131.9561,132.0632,2580.0
2023-09-01 13:40:00,135.64,135.67,135.54,135.54,8247.0,132.0632,132.0924,131.9659,131.9659,8247.0
2023-09-01 13:45:00,135.51,135.51,135.36,135.43,6711.0,131.9367,131.9367,131.7906,131.8588,6711.0
2023-09-01 13:50:00,135.41,135.48,135.31,135.32,2935.0,131.8393,131.9074,131.7419,131.7517,2935.0
2023-09-01 13:55:00,135.34,135.36,135.18,135.26,8550.0,131.7711,131.7906,131.6154,131.6932,8550.0
2023-09-01 14:00:00,135.3,135.47,135.3,135.43,3961.0,131.7322,131.8977,131.7322,131.8588,3961.0
2023-09-01 14:05:00,135.44,135.54,135.43,135.5,3456.0,131.8685,131.9659,131.8588,131.9269,3456.0
2023-09-01 14:10:00,135.48,135.52,135.43,135.52,2843.0,131.9074,131.9464,131.8588,131.9464,2843.0
2023-09-01 14:15:00,135.53,135.54,135.39,135.4,3992.0,131.9561,131.9659,131.8198,131.8296,3992.0
2023-09-01 14:20:00,135.39,135.39,135.31,135.37,4901.0,131.8198,131.8198,131.7419,131.8003,4901.0
2023-09-01 14:25:00,135.39,135.41,135.32,135.36,6126.0,131.8198,131.8393,131.7517,131.7906,6126.0
2023-09-01 14:30:00,135.34,135.45,135.34,135.43,2913.0,131.7711,131.8782,131.7711,131.8588,2913.0
2023-09-01 14:35:00,135.4,135.48,135.4,135.48,1462.0,131.8296,131.9074,131.8296,131.9074,1462.0
2023-09-01 14:40:00,135.47,135.47,135.38,135.41,2759.0,131.8977,131.8977,131.8101,131.8393,2759.0
2023-09-01 14:45:00,135.4,135.51,135.4,135.48,6980.0,131.8296,131.9367,131.8296,131.9074,6980.0
2023-09-01 14:50:00,135.47,135.49,135.44,135.46,2707.0,131.8977,131.9172,131.8685,131.888,2707.0
2023-09-01 14:55:00,135.45,135.54,135.44,135.52,4769.0,131.8782,131.9659,131.8685,131.9464,4769.0
2023-09-01 15:00:00,135.51,135.51,135.33,135.39,6192.0,131.9367,131.9367,131.7614,131.8198,6192.0
2023-09-01 15:05:00,135.39,135.44,135.36,135.38,5083.0,131.8198,131.8685,131.7906,131.8101,5083.0
2023-09-01 15:10:00,135.36,135.43,135.34,135.41,5333.0,131.7906,131.8588,131.7711,131.8393,5333.0
2023-09-01 15:15:00,135.41,135.48,135.35,135.46,6417.0,131.8393,131.9074,131.7809,131.888,6417.0
2023-09-01 15:20:00,135.46,135.57,135.44,135.53,11542.0,131.888,131.9951,131.8685,131.9561,11542.0
2023-09-01 15:25:00,135.52,135.6,135.51,135.58,4971.0,131.9464,132.0243,131.9367,132.0048,4971.0
2023-09-01 15:30:00,135.6,135.7,135.6,135.6,12222.0,132.0243,132.1216,132.0243,132.0243,12222.0
2023-09-01 15:35:00,135.64,135.65,135.56,135.61,12631.0,132.0632,132.073,131.9853,132.034,12631.0
2023-09-01 15:40:00,135.65,135.7,135.58,135.69,11847.0,132.073,132.1216,132.0048,132.1119,11847.0
2023-09-01 15:45:00,135.67,135.67,135.47,135.56,19057.0,132.0924,132.0924,131.8977,131.9853,19057.0
2023-09-01 15:50:00,135.55,135.8,135.53,135.8,32290.0,131.9756,132.219,131.9561,132.219,32290.0
2023-09-01 15:55:00,135.81,135.82,135.43,135.48,75126.0,132.2287,132.2385,131.8588,131.9074,75126.0
2023-09-05 09:30:00,135.7,135.84,135.19,135.28,20373.0,132.1216,132.258,131.6251,131.7127,20373.0
2023-09-05 09:35:00,135.26,135.36,134.38,134.4,13355.0,131.6932,131.7906,130.8365,130.8559,13355.0
2023-09-05 09:40:00,134.41,134.6,134.24,134.5,9585.0,130.8657,131.0507,130.7001,130.9533,9585.0
2023-09-05 09:45:00,134.55,134.91,134.42,134.72,11889.0,131.002,131.3525,130.8754,131.1675,11889.0
2023-09-05 09:50:00,134.7,135.24,134.59,135.24,6436.0,131.148,131.6738,131.0409,131.6738,6436.0
2023-09-05 09:55:00,135.27,135.39,135.14,135.28,13607.0,131.703,131.8198,131.5764,131.7127,13607.0
2023-09-05 10:00:00,135.33,135.61,135.24,135.59,8620.0,131.7614,132.034,131.6738,132.0145,8620.0
2023-09-05 10:05:00,135.64,135.78,135.56,135.71,25369.0,132.0632,132.1995,131.9853,132.1314,25369.0
2023-09-05 10:10:00,135.74,135.78,135.64,135.72,21188.0,132.1606,132.1995,132.0632,132.1411,21188.0
2023-09-05 10:15:00,135.73,135.74,135.57,135.67,20007.0,132.1509,132.1606,131.9951,132.0924,20007.0
2023-09-05 10:20:00,135.67,135.77,135.44,135.48,17976.0,132.0924,132.1898,131.8685,131.9074,17976.0
2023-09-05 10:25:00,135.47,135.58,135.35,135.37,15948.0,131.8977,132.0048,131.7809,131.8003,15948.0
2023-09-05 10:30:00,135.37,135.37,134.97,135.0,86992.0,131.8003,131.8003,131.4109,131.4401,86992.0
2023-09-05 10:35:00,134.96,134.96,134.78,134.82,6078.0,131.4012,131.4012,131.2259,131.2649,6078.0
2023-09-05 10:40:00,134.86,134.94,134.8,134.94,5575.0,131.3038,131.3817,131.2454,131.3817,5575.0
2023-09-05 10:45:00,134.95,135.04,134.86,134.99,7444.0,131.3914,131.4791,131.3038,131.4304,7444.0
2023-09-05 10:50:00,135.0,135.07,134.95,135.07,5796.0,131.4401,131.5083,131.3914,131.5083,5796.0
2023-09-05 10:55:00,135.08,135.17,135.05,135.1,7756.0,131.518,131.6056,131.4888,131.5375,7756.0
2023-09-05 11:00:00,135.13,135.28,135.12,135.22,6637.0,131.5667,131.7127,131.5569,131.6543,6637.0
2023-09-05 11:05:00,135.2,135.44,135.19,135.44,9424.0,131.6348,131.8685,131.6251,131.8685,9424.0
2023-09-05 11:10:00,135.43,135.54,135.4,135.5,11761.0,131.8588,131.9659,131.8296,131.9269,11761.0
2023-09-05 11:15:00,135.5,135.5,135.26,135.26,3789.0,131.9269,131.9269,131.6932,131.6932,3789.0
2023-09-05 11:20:00,135.27,135.31,135.19,135.25,4542.0,131.703,131.7419,131.6251,131.6835,4542.0
2023-09-05 11:25:00,135.2,135.31,135.15,135.26,8205.0,131.6348,131.7419,131.5861,131.6932,8205.0
2023-09-05 11:30:00,135.27,135.3,135.17,135.17,2498.0,131.703,131.7322,131.6056,131.6056,2498.0
2023-09-05 11:35:00,135.13,135.21,135.11,135.17,4905.0,131.5667,131.6446,131.5472,131.6056,4905.0
2023-09-05 11:40:00,135.2,135.23,134.91,134.92,8149.0,131.6348,131.664,131.3525,131.3622,8149.0
2023-09-05 11:45:00,134.91,135.05,134.91,134.95,7250.0,131.3525,131.4888,131.3525,131.3914,7250.0
2023-09-05 11:50:00,134.96,135.02,134.89,134.9,4507.0,131.4012,131.4596,131.333,131.3427,4507.0
2023-09-05 11:55:00,134.91,135.01,134.89,134.93,6232.0,131.3525,131.4498,131.333,131.372,6232.0
2023-09-05 12:00:00,134.9,135.04,134.89,135.02,3199.0,131.3427,131.4791,131.333,131.4596,3199.0
2023-09-05 12:05:00,135.03,135.16,134.99,135.16,18404.0,131.4693,131.5959,131.4304,131.5959,18404.0
2023-09-05 12:10:00,135.11,135.21,135.1,135.12,6288.0,131.5472,131.6446,131.5375,131.5569,6288.0
2023-09-05 12:15:00,135.09,135.13,135.03,135.03,4421.0,131.5277,131.5667,131.4693,131.4693,4421.0
2023-09-05 12:20:00,135.02,135.08,135.02,135.07,2837.0,131.4596,131.518,131.4596,131.5083,2837.0
2023-09-05 12:25:00,135.05,135.05,134.85,134.86,9965.0,131.4888,131.4888,131.2941,131.3038,9965.0
2023-09-05 12:30:00,134.89,134.99,134.85,134.95,6868.0,131.333,131.4304,131.2941,131.3914,6868.0
2023-09-05 12:35:00,134.95,135.03,134.95,134.99,4040.0,131.3914,131.4693,131.3914,131.4304,4040.0
2023-09-05 12:40:00,134.95,135.01,134.94,134.96,5978.0,131.3914,131.4498,131.3817,131.4012,5978.0
2023-09-05 12:45:00,134.96,135.0,134.95,134.99,4812.0,131.4012,131.4401,131.3914,131.4304,4812.0
2023-09-05 12:50:00,135.01,135.02,134.94,135.01,7000.0,131.4498,131.4596,131.3817,131.4498,7000.0
2023-09-05 12:55:00,134.98,135.02,134.95,135.0,9949.0,131.4206,131.4596,131.3914,131.4401,9949.0
2023-09-05 13:00:00,134.98,135.01,134.89,134.9,6561.0,131.4206,131.4498,131.333,131.3427,6561.0
2023-09-05 13:05:00,134.89,134.97,134.84,134.95,7491.0,131.333,131.4109,131.2843,131.3914,7491.0
2023-09-05 13:10:00,134.95,134.96,134.57,134.57,7089.0,131.3914,131.4012,131.0214,131.0214,7089.0
2023-09-05 13:15:00,134.44,134.59,134.44,134.53,3810.0,130.8949,131.0409,130.8949,130.9825,3810.0
2023-09-05 13:20:00,134.5,134.6,134.47,134.49,7110.0,130.9533,131.0507,130.9241,130.9436,7110.0
2023-09-05 13:25:00,134.49,134.5,134.2,134.22,19151.0,130.9436,130.9533,130.6612,130.6807,19151.0
2023-09-05 13:30:00,134.21,134.35,134.17,134.21,8802.0,130.6709,130.8072,130.632,130.6709,8802.0
2023-09-05 13:35:00,134.21,134.24,133.97,134.01,5787.0,130.6709,130.7001,130.4373,130.4762,5787.0
2023-09-05 13:40:00,134.03,134.12,134.01,134.01,9830.0,130.4957,130.5833,130.4762,130.4762,9830.0
2023-09-05 13:45:00,133.98,133.98,133.86,133.92,7417.0,130.447,130.447,130.3302,130.3886,7417.0
2023-09-05 13:50:00,133.91,133.95,133.84,133.95,5237.0,130.3788,130.4178,130.3107,130.4178,5237.0
2023-09-05 13:55:00,133.93,134.07,133.91,134.06,8847.0,130.3983,130.5346,130.3788,130.5249,8847.0
2023-09-05 14:00:00,134.08,134.1,134.03,134.06,2694.0,130.5444,130.5638,130.4957,130.5249,2694.0
2023-09-05 14:05:00,134.06,134.12,134.05,134.07,4802.0,130.5249,130.5833,130.5152,130.5346,4802.0
2023-09-05 14:10:00,134.09,134.21,134.09,134.19,6090.0,130.5541,130.6709,130.5541,130.6515,6090.0
2023-09-05 14:15:00,134.2,134.2,134.06,134.18,5199.0,130.6612,130.6612,130.5249,130.6417,5199.0
2023-09-05 14:20:00,134.17,134.21,134.06,134.15,9686.0,130.632,130.6709,130.5249,130.6125,9686.0
2023-09-05 14:25:00,134.13,134.18,134.09,134.18,5260.0,130.593,130.6417,130.5541,130.6417,5260.0
2023-09-05 14:30:00,134.17,134.28,134.16,134.28,5626.0,130.632,130.7391,130.6223,130.7391,5626.0
2023-09-05 14:35:00,134.27,134.27,134.15,134.16,3539.0,130.7294,130.7294,130.6125,130.6223,3539.0
2023-09-05 14:40:00,134.18,134.22,134.16,134.2,8258.0,130.6417,130.6807,130.6223,130.6612,8258.0
2023-09-05 14:45:00,134.19,134.27,134.13,134.15,7193.0,130.6515,130.7294,130.593,130.6125,7193.0
2023-09-05 14:50:00,134.15,134.17,134.12,134.13,4970.0,130.6125,130.632,130.5833,130.593,4970.0
2023-09-05 14:55:00,134.13,134.26,134.12,134.21,11374.0,130.593,130.7196,130.5833,130.6709,11374.0
2023-09-05 15:00:00,134.21,134.25,134.13,134.14,4979.0,130.6709,130.7099,130.593,130.6028,4979.0
2023-09-05 15:05:00,134.13,134.13,134.0,134.01,6224.0,130.593,130.593,130.4665,130.4762,6224.0
2023-09-05 15:10:00,133.98,133.98,133.79,133.83,5246.0,130.447,130.447,130.262,130.301,5246.0
2023-09-05 15:15:00,133.82,133.89,133.77,133.84,10361.0,130.2912,130.3594,130.2425,130.3107,10361.0
2023-09-05 15:20:00,133.86,133.88,133.83,133.84,11369.0,130.3302,130.3496,130.301,130.3107,11369.0
2023-09-05 15:25:00,133.84,133.96,133.82,133.94,15319.0,130.3107,130.4275,130.2912,130.4081,15319.0
2023-09-05 15:30:00,133.95,134.05,133.93,133.99,13315.0,130.4178,130.5152,130.3983,130.4567,13315.0
2023-09-05 15:35:00,133.99,134.12,133.97,134.06,14546.0,130.4567,130.5833,130.4373,130.5249,14546.0
2023-09-05 15:40:00,134.06,134.09,133.98,134.06,18377.0,130.5249,130.5541,130.447,130.5249,18377.0
2023-09-05 15:45:00,134.06,134.09,133.74,133.74,31937.0,130.5249,130.5541,130.2133,130.2133,31937.0
2023-09-05 15:50:00,133.75,133.75,133.15,133.23,73891.0,130.2231,130.2231,129.6389,129.7168,73891.0
2023-09-05 15:55:00,133.25,133.55,133.25,133.45,250942.0,129.7363,130.0283,129.7363,129.931,250942.0
2023-09-06 09:30:00,133.73,134.0,133.73,133.92,17954.0,130.2036,130.4665,130.2036,130.3886,17954.0
2023-09-06 09:35:00,133.86,133.9,133.51,133.59,4354.0,130.3302,130.3691,129.9894,130.0673,4354.0
2023-09-06 09:40:00,133.65,133.85,133.65,133.84,1061.0,130.1257,130.3204,130.1257,130.3107,1061.0
2023-09-06 09:45:00,133.84,134.06,133.77,134.0,7747.0,130.3107,130.5249,130.2425,130.4665,7747.0
2023-09-06 09:50:00,133.97,134.04,133.91,133.91,8664.0,130.4373,130.5054,130.3788,130.3788,8664.0
2023-09-06 09:55:00,133.96,134.15,133.87,134.14,14254.0,130.4275,130.6125,130.3399,130.6028,14254.0
2023-09-06 10:00:00,134.06,134.61,134.06,134.47,12129.0,130.5249,131.0604,130.5249,130.9241,12129.0
2023-09-06 10:05:00,134.48,134.71,134.48,134.69,16992.0,130.9338,131.1578,130.9338,131.1383,16992.0
2023-09-06 10:10:00,134.63,134.81,134.56,134.64,6189.0,131.0799,131.2551,131.0117,131.0896,6189.0
2023-09-06 10:15:00,134.6,134.71,134.6,134.62,2501.0,131.0507,131.1578,131.0507,131.0701,2501.0
2023-09-06 10:20:00,134.63,134.63,134.33,134.33,5318.0,131.0799,131.0799,130.7878,130.7878,5318.0
2023-09-06 10:25:00,134.26,134.41,134.2,134.37,4098.0,130.7196,130.8657,130.6612,130.8267,4098.0
2023-09-06 10:30:00,134.42,134.58,134.3,134.54,10245.0,130.8754,131.0312,130.7586,130.9922,10245.0
2023-09-06 10:35:00,134.53,134.54,134.42,134.47,4222.0,130.9825,130.9922,130.8754,130.9241,4222.0
2023-09-06 10:40:00,134.52,134.83,134.48,134.63,52950.0,130.9728,131.2746,130.9338,131.0799,52950.0
2023-09-06 10:45:00,134.56,134.71,134.56,134.68,2863.0,131.0117,131.1578,131.0117,131.1285,2863.0
2023-09-06 10:50:00,134.71,134.87,134.67,134.78,4495.0,131.1578,131.3135,131.1188,131.2259,4495.0
2023-09-06 10:55:00,134.72,134.82,134.64,134.72,11418.0,131.1675,131.2649,131.0896,131.1675,11418.0
2023-09-06 11:00:00,134.72,134.78,134.61,134.7,8594.0,131.1675,131.2259,131.0604,131.148,8594.0
2023-09-06 11:05:00,134.69,134.88,134.69,134.75,20503.0,131.1383,131.3233,131.1383,131.1967,20503.0
2023-09-06 11:10:00,134.68,134.68,134.47,134.57,4612.0,131.1285,131.1285,130.9241,131.0214,4612.0
2023-09-06 11:15:00,134.6,134.65,134.47,134.62,4582.0,131.0507,131.0993,130.9241,131.0701,4582.0
2023-09-06 11:20:00,134.58,134.71,134.55,134.67,9057.0,131.0312,131.1578,131.002,131.1188,9057.0
2023-09-06 11:25:00,134.65,134.65,134.45,134.45,3200.0,131.0993,131.0993,130.9046,130.9046,3200.0
2023-09-06 11:30:00,134.42,134.46,134.37,134.46,1818.0,130.8754,130.9143,130.8267,130.9143,1818.0
2023-09-06 11:35:00,134.46,134.5,134.42,134.44,5313.0,130.9143,130.9533,130.8754,130.8949,5313.0
2023-09-06 11:40:00,134.48,134.5,134.25,134.46,11387.0,130.9338,130.9533,130.7099,130.9143,11387.0
2023-09-06 11:45:00,134.44,134.44,134.19,134.26,5627.0,130.8949,130.8949,130.6515,130.7196,5627.0
2023-09-06 11:50:00,134.22,134.29,134.11,134.28,5383.0,130.6807,130.7488,130.5736,130.7391,5383.0
2023-09-06 11:55:00,134.25,134.3,134.19,134.19,2712.0,130.7099,130.7586,130.6515,130.6515,2712.0
2023-09-06 12:00:00,134.16,134.3,134.15,134.3,4594.0,130.6223,130.7586,130.6125,130.7586,4594.0
2023-09-06 12:05:00,134.29,134.34,134.29,134.32,1933.0,130.7488,130.7975,130.7488,130.778,1933.0
2023-09-06 12:10:00,134.35,134.43,134.31,134.42,2756.0,130.8072,130.8851,130.7683,130.8754,2756.0
2023-09-06 12:15:00,134.42,134.54,134.41,134.49,7838.0,130.8754,130.9922,130.8657,130.9436,7838.0
2023-09-06 12:20:00,134.51,134.55,134.48,134.53,8951.0,130.963,131.002,130.9338,130.9825,8951.0
2023-09-06 12:25:00,134.55,134.55,134.47,134.49,7277.0,131.002,131.002,130.9241,130.9436,7277.0
2023-09-06 12:30:00,134.5,134.53,134.45,134.53,1544.0,130.9533,130.9825,130.9046,130.9825,1544.0
2023-09-06 12:35:00,134.47,134.47,134.35,134.35,5821.0,130.9241,130.9241,130.8072,130.8072,5821.0
2023-09-06 12:40:00,134.29,134.31,134.15,134.15,7765.0,130.7488,130.7683,130.6125,130.6125,7765.0
2023-09-06 12:45:00,134.13,134.22,134.13,134.21,3811.0,130.593,130.6807,130.593,130.6709,3811.0
2023-09-06 12:50:00,134.21,134.24,134.16,134.24,3185.0,130.6709,130.7001,130.6223,130.7001,3185.0
2023-09-06 12:55:00,134.25,134.31,134.2,134.29,4760.0,130.7099,130.7683,130.6612,130.7488,4760.0
2023-09-06 13:00:00,134.28,134.28,134.22,134.25,3276.0,130.7391,130.7391,130.6807,130.7099,3276.0
2023-09-06 13:05:00,134.27,134.28,134.24,134.24,2612.0,130.7294,130.7391,130.7001,130.7001,2612.0
2023-09-06 13:10:00,134.28,134.42,134.27,134.41,1301.0,130.7391,130.8754,130.7294,130.8657,1301.0
2023-09-06 13:15:00,134.43,134.51,134.42,134.46,11793.0,130.8851,130.963,130.8754,130.9143,11793.0
2023-09-06 13:20:00,134.47,134.62,134.38,134.62,4619.0,130.9241,131.0701,130.8365,131.0701,4619.0
2023-09-06 13:25:00,134.59,134.68,134.56,134.65,5040.0,131.0409,131.1285,131.0117,131.0993,5040.0
2023-09-06 13:30:00,134.66,134.74,134.66,134.72,3519.0,131.1091,131.187,131.1091,131.1675,3519.0
2023-09-06 13:35:00,134.69,134.95,134.68,134.95,8273.0,131.1383,131.3914,131.1285,131.3914,8273.0
2023-09-06 13:40:00,134.9,134.9,134.73,134.76,15549.0,131.3427,131.3427,131.1772,131.2064,15549.0
2023-09-06 13:45:00,134.78,134.82,134.65,134.82,2365.0,131.2259,131.2649,131.0993,131.2649,2365.0
2023-09-06 13:50:00,134.78,134.79,134.71,134.71,1348.0,131.2259,131.2356,131.1578,131.1578,1348.0
2023-09-06 13:55:00,134.71,134.78,134.64,134.75,2817.0,131.1578,131.2259,131.0896,131.1967,2817.0
2023-09-06 14:00:00,134.72,134.77,134.68,134.74,4638.0,131.1675,131.2162,131.1285,131.187,4638.0
2023-09-06 14:05:00,134.72,134.82,134.66,134.75,14205.0,131.1675,131.2649,131.1091,131.1967,14205.0
2023-09-06 14:10:00,134.75,134.76,134.7,134.73,3979.0,131.1967,131.2064,131.148,131.1772,3979.0
2023-09-06 14:15:00,134.72,134.73,134.64,134.64,3757.0,131.1675,131.1772,131.0896,131.0896,3757.0
2023-09-06 14:20:00,134.63,134.7,134.61,134.69,1689.0,131.0799,131.148,131.0604,131.1383,1689.0
2023-09-06 14:25:00,134.66,134.75,134.66,134.67,5173.0,131.1091,131.1967,131.1091,131.1188,5173.0
2023-09-06 14:30:00,134.71,134.9,134.71,134.87,2160.0,131.1578,131.3427,131.1578,131.3135,2160.0
2023-09-06 14:35:00,134.84,134.98,134.83,134.95,3403.0,131.2843,131.4206,131.2746,131.3914,3403.0
2023-09-06 14:40:00,134.95,135.02,134.91,135.02,7423.0,131.3914,131.4596,131.3525,131.4596,7423.0
2023-09-06 14:45:00,135.02,135.04,134.98,135.01,12475.0,131.4596,131.4791,131.4206,131.4498,12475.0
2023-09-06 14:50:00,134.99,135.1,134.97,135.02,5488.0,131.4304,131.5375,131.4109,131.4596,5488.0
2023-09-06 14:55:00,135.01,135.14,134.99,135.08,6688.0,131.4498,131.5764,131.4304,131.518,6688.0
2023-09-06 15:00:00,135.1,135.15,134.91,134.96,9065.0,131.5375,131.5861,131.3525,131.4012,9065.0
2023-09-06 15:05:00,134.91,134.91,134.75,134.75,5889.0,131.3525,131.3525,131.1967,131.1967,5889.0
2023-09-06 15:10:00,134.74,134.89,134.7,134.86,5179.0,131.187,131.333,131.148,131.3038,5179.0
2023-09-06 15:15:00,134.88,134.96,134.83,134.94,9683.0,131.3233,131.4012,131.2746,131.3817,9683.0
2023-09-06 15:20:00,134.97,135.0,134.91,134.94,4965.0,131.4109,131.4401,131.3525,131.3817,4965.0
2023-09-06 15:25:00,134.96,135.01,134.92,134.99,12191.0,131.4012,131.4498,131.3622,131.4304,12191.0
2023-09-06 15:30:00,135.0,135.08,134.96,135.06,16755.0,131.4401,131.518,131.4012,131.4985,16755.0
2023-09-06 15:35:00,135.06,135.1,135.04,135.08,14063.0,131.4985,131.5375,131.4791,131.518,14063.0
2023-09-06 15:40:00,135.09,135.17,135.05,135.08,24123.0,131.5277,131.6056,131.4888,131.518,24123.0
2023-09-06 15:45:00,135.09,135.15,134.91,135.15,32447.0,131.5277,131.5861,131.3525,131.5861,32447.0
2023-09-06 15:50:00,135.14,135.14,134.89,134.98,79573.0,131.5764,131.5764,131.333,131.4206,79573.0
2023-09-06 15:55:00,134.99,135.06,134.76,134.83,181850.0,131.4304,131.4985,131.2064,131.2746,181850.0
2023-09-07 09:30:00,135.7,136.04,135.27,135.97,32151.0,132.1216,132.4527,131.703,132.3845,32151.0
2023-09-07 09:35:00,136.06,136.43,136.02,136.4,4551.0,132.4722,132.8324,132.4332,132.8032,4551.0
2023-09-07 09:40:00,136.39,136.69,136.24,136.56,5396.0,132.7935,133.0855,132.6474,132.959,5396.0
2023-09-07 09:45:00,136.69,136.69,136.46,136.63,6829.0,133.0855,133.0855,132.8616,133.0271,6829.0
2023-09-07 09:50:00,136.63,136.87,136.53,136.87,18788.0,133.0271,133.2608,132.9298,133.2608,18788.0
2023-09-07 09:55:00,136.78,136.78,136.61,136.75,4630.0,133.1732,133.1732,133.0077,133.144,4630.0
2023-09-07 10:00:00,136.75,136.75,136.37,136.42,13758.0,133.144,133.144,132.774,132.8227,13758.0
2023-09-07 10:05:00,136.39,136.42,136.02,136.1,11320.0,132.7935,132.8227,132.4332,132.5111,11320.0
2023-09-07 10:10:00,136.11,136.17,135.89,135.98,9038.0,132.5208,132.5793,132.3066,132.3943,9038.0
2023-09-07 10:15:00,135.92,136.07,135.85,136.03,7612.0,132.3358,132.4819,132.2677,132.4429,7612.0
2023-09-07 10:20:00,136.03,136.15,136.03,136.1,7741.0,132.4429,132.5598,132.4429,132.5111,7741.0
2023-09-07 10:25:00,136.1,136.27,136.06,136.13,10215.0,132.5111,132.6766,132.4722,132.5403,10215.0
2023-09-07 10:30:00,136.07,136.39,136.07,136.31,10058.0,132.4819,132.7935,132.4819,132.7156,10058.0
2023-09-07 10:35:00,136.31,136.54,136.27,136.53,7638.0,132.7156,132.9395,132.6766,132.9298,7638.0
2023-09-07 10:40:00,136.53,136.57,136.37,136.4,11968.0,132.9298,132.9687,132.774,132.8032,11968.0
2023-09-07 10:45:00,136.42,136.47,136.33,136.43,11391.0,132.8227,132.8713,132.735,132.8324,11391.0
2023-09-07 10:50:00,136.43,136.54,136.41,136.54,6649.0,132.8324,132.9395,132.8129,132.9395,6649.0
2023-09-07 10:55:00,136.52,136.65,136.44,136.65,9860.0,132.92,133.0466,132.8421,133.0466,9860.0
2023-09-07 11:00:00,136.62,136.91,136.6,136.91,18807.0,133.0174,133.2997,132.9979,133.2997,18807.0
2023-09-07 11:05:00,136.88,136.95,136.83,136.94,6681.0,133.2705,133.3387,133.2218,133.3289,6681.0
2023-09-07 11:10:00,136.96,136.99,136.88,136.91,12006.0,133.3484,133.3776,133.2705,133.2997,12006.0
2023-09-07 11:15:00,136.93,136.99,136.88,136.97,12921.0,133.3192,133.3776,133.2705,133.3582,12921.0
2023-09-07 11:20:00,136.97,137.22,136.96,137.22,37536.0,133.3582,133.6016,133.3484,133.6016,37536.0
2023-09-07 11:25:00,137.23,137.35,137.11,137.16,8462.0,133.6113,133.7281,133.4945,133.5431,8462.0
2023-09-07 11:30:00,137.15,137.38,137.13,137.34,9366.0,133.5334,133.7573,133.5139,133.7184,9366.0
2023-09-07 11:35:00,137.31,137.58,137.3,137.56,4053.0,133.6892,133.9521,133.6795,133.9326,4053.0
2023-09-07 11:40:00,137.54,137.56,137.37,137.37,11780.0,133.9131,133.9326,133.7476,133.7476,11780.0
2023-09-07 11:45:00,137.39,137.44,137.35,137.41,4835.0,133.7671,133.8158,133.7281,133.7866,4835.0
2023-09-07 11:50:00,137.36,137.45,137.33,137.43,6010.0,133.7379,133.8255,133.7087,133.806,6010.0
2023-09-07 11:55:00,137.44,137.53,137.42,137.46,9405.0,133.8158,133.9034,133.7963,133.8352,9405.0
2023-09-07 12:00:00,137.5,137.81,137.47,137.74,13980.0,133.8742,134.176,133.845,134.1079,13980.0
2023-09-07 12:05:00,137.75,138.07,137.75,137.96,11169.0,134.1176,134.4292,134.1176,134.3221,11169.0
2023-09-07 12:10:00,137.99,138.11,137.94,138.06,11910.0,134.3513,134.4681,134.3026,134.4194,11910.0
2023-09-07 12:15:00,138.09,138.1,137.53,137.56,13002.0,134.4486,134.4584,133.9034,133.9326,13002.0
2023-09-07 12:20:00,137.55,137.65,137.5,137.62,6618.0,133.9229,134.0202,133.8742,133.991,6618.0
2023-09-07 12:25:00,137.59,137.61,137.45,137.45,7946.0,133.9618,133.9813,133.8255,133.8255,7946.0
2023-09-07 12:30:00,137.46,137.56,137.41,137.44,9507.0,133.8352,133.9326,133.7866,133.8158,9507.0
2023-09-07 12:35:00,137.41,137.48,137.39,137.45,6277.0,133.7866,133.8547,133.7671,133.8255,6277.0
2023-09-07 12:40:00,137.42,137.44,137.36,137.4,5700.0,133.7963,133.8158,133.7379,133.7768,5700.0
2023-09-07 12:45:00,137.37,137.52,137.37,137.5,4453.0,133.7476,133.8937,133.7476,133.8742,4453.0
2023-09-07 12:50:00,137.48,137.73,137.44,137.71,14844.0,133.8547,134.0981,133.8158,134.0786,14844.0
2023-09-07 12:55:00,137.74,137.76,137.66,137.71,15124.0,134.1079,134.1273,134.03,134.0786,15124.0
2023-09-07 13:00:00,137.72,137.73,137.52,137.58,12821.0,134.0884,134.0981,133.8937,133.9521,12821.0
2023-09-07 13:05:00,137.55,137.72,137.48,137.71,21599.0,133.9229,134.0884,133.8547,134.0786,21599.0
2023-09-07 13:10:00,137.69,137.79,137.67,137.79,21852.0,134.0592,134.1565,134.0397,134.1565,21852.0
2023-09-07 13:15:00,137.8,138.02,137.77,138.0,9635.0,134.1663,134.3805,134.1371,134.361,9635.0
2023-09-07 13:20:00,138.0,138.05,137.83,137.91,9326.0,134.361,134.4097,134.1955,134.2734,9326.0
2023-09-07 13:25:00,137.89,137.89,137.77,137.86,11094.0,134.2539,134.2539,134.1371,134.2247,11094.0
2023-09-07 13:30:00,137.88,137.9,137.83,137.87,13417.0,134.2442,134.2636,134.1955,134.2344,13417.0
2023-09-07 13:35:00,137.86,138.01,137.85,137.97,7309.0,134.2247,134.3707,134.215,134.3318,7309.0
2023-09-07 13:40:00,137.97,137.97,137.83,137.93,10096.0,134.3318,134.3318,134.1955,134.2928,10096.0
2023-09-07 13:45:00,137.93,137.99,137.88,137.9,7954.0,134.2928,134.3513,134.2442,134.2636,7954.0
2023-09-07 13:50:00,137.88,138.05,137.88,138.0,8293.0,134.2442,134.4097,134.2442,134.361,8293.0
2023-09-07 13:55:00,138.02,138.03,137.95,138.01,13670.0,134.3805,134.3902,134.3123,134.3707,13670.0
2023-09-07 14:00:00,138.0,138.08,137.99,138.08,7057.0,134.361,134.4389,134.3513,134.4389,7057.0
2023-09-07 14:05:00,138.07,138.1,137.9,138.03,12615.0,134.4292,134.4584,134.2636,134.3902,12615.0
2023-09-07 14:10:00,138.06,138.16,138.04,138.12,8060.0,134.4194,134.5168,134.3999,134.4778,8060.0
2023-09-07 14:15:00,138.08,138.3,138.02,138.3,11600.0,134.4389,134.6531,134.3805,134.6531,11600.0
2023-09-07 14:20:00,138.3,138.34,138.23,138.24,9225.0,134.6531,134.692,134.5849,134.5947,9225.0
2023-09-07 14:25:00,138.25,138.26,138.13,138.17,11134.0,134.6044,134.6141,134.4876,134.5265,11134.0
2023-09-07 14:30:00,138.15,138.22,138.1,138.18,12458.0,134.507,134.5752,134.4584,134.5362,12458.0
2023-09-07 14:35:00,138.16,138.24,138.12,138.17,11330.0,134.5168,134.5947,134.4778,134.5265,11330.0
2023-09-07 14:40:00,138.19,138.29,138.19,138.28,8145.0,134.546,134.6433,134.546,134.6336,8145.0
2023-09-07 14:45:00,138.29,138.33,138.25,138.29,11407.0,134.6433,134.6823,134.6044,134.6433,11407.0
2023-09-07 14:50:00,138.29,138.33,138.25,138.27,8484.0,134.6433,134.6823,134.6044,134.6239,8484.0
2023-09-07 14:55:00,138.26,138.37,138.23,138.27,15041.0,134.6141,134.7212,134.5849,134.6239,15041.0
2023-09-07 15:00:00,138.25,138.25,138.1,138.1,15731.0,134.6044,134.6044,134.4584,134.4584,15731.0
2023-09-07 15:05:00,138.03,138.03,137.87,137.95,10904.0,134.3902,134.3902,134.2344,134.3123,10904.0
2023-09-07 15:10:00,137.96,138.04,137.93,137.94,13498.0,134.3221,134.3999,134.2928,134.3026,13498.0
2023-09-07 15:15:00,137.95,137.96,137.55,137.65,43596.0,134.3123,134.3221,133.9229,134.0202,43596.0
2023-09-07 15:20:00,137.66,137.71,137.4,137.4,14570.0,134.03,134.0786,133.7768,133.7768,14570.0
2023-09-07 15:25:00,137.4,137.43,137.27,137.29,24217.0,133.7768,133.806,133.6502,133.6697,24217.0
2023-09-07 15:30:00,137.29,137.41,137.28,137.39,26938.0,133.6697,133.7866,133.66,133.7671,26938.0
2023-09-07 15:35:00,137.39,137.72,137.36,137.69,32018.0,133.7671,134.0884,133.7379,134.0592,32018.0
2023-09-07 15:40:00,137.69,137.79,137.55,137.76,32649.0,134.0592,134.1565,133.9229,134.1273,32649.0
2023-09-07 15:45:00,137.75,137.88,137.75,137.87,33343.0,134.1176,134.2442,134.1176,134.2344,33343.0
2023-09-07 15:50:00,137.87,137.92,137.37,137.49,59081.0,134.2344,134.2831,133.7476,133.8644,59081.0
2023-09-07 15:55:00,137.48,137.56,137.36,137.43,158495.0,133.8547,133.9326,133.7379,133.806,158495.0
2023-09-08 09:30:00,137.36,137.8,137.36,137.78,19117.0,133.7379,134.1663,133.7379,134.1468,19117.0
2023-09-08 09:35:00,137.71,137.71,137.42,137.45,3098.0,134.0786,134.0786,133.7963,133.8255,3098.0
2023-09-08 09:40:00,137.55,137.72,137.48,137.72,12890.0,133.9229,134.0884,133.8547,134.0884,12890.0
2023-09-08 09:45:00,137.62,137.9,137.41,137.41,26070.0,133.991,134.2636,133.7866,133.7866,26070.0
2023-09-08 09:50:00,137.47,137.47,136.94,137.15,7929.0,133.845,133.845,133.3289,133.5334,7929.0
2023-09-08 09:55:00,137.3,137.43,137.07,137.21,6478.0,133.6795,133.806,133.4555,133.5918,6478.0
2023-09-08 10:00:00,137.25,137.35,137.0,137.2,10971.0,133.6308,133.7281,133.3874,133.5821,10971.0
2023-09-08 10:05:00,137.22,137.22,136.61,136.62,23932.0,133.6016,133.6016,133.0077,133.0174,23932.0
2023-09-08 10:10:00,136.59,136.73,136.3,136.53,15754.0,132.9882,133.1245,132.7058,132.9298,15754.0
2023-09-08 10:15:00,136.53,136.78,136.43,136.77,12216.0,132.9298,133.1732,132.8324,133.1634,12216.0
2023-09-08 10:20:00,136.79,137.06,136.67,136.98,9452.0,133.1829,133.4458,133.0661,133.3679,9452.0
2023-09-08 10:25:00,136.9,137.14,136.9,137.01,14193.0,133.29,133.5237,133.29,133.3971,14193.0
2023-09-08 10:30:00,136.97,137.01,136.79,136.8,6290.0,133.3582,133.3971,133.1829,133.1926,6290.0
2023-09-08 10:35:00,136.78,136.8,136.7,136.77,11429.0,133.1732,133.1926,133.0953,133.1634,11429.0
2023-09-08 10:40:00,136.73,136.91,136.73,136.89,7706.0,133.1245,133.2997,133.1245,133.2803,7706.0
2023-09-08 10:45:00,136.89,136.98,136.76,136.81,12123.0,133.2803,133.3679,133.1537,133.2024,12123.0
2023-09-08 10:50:00,136.84,137.09,136.8,137.03,6913.0,133.2316,133.475,133.1926,133.4166,6913.0
2023-09-08 10:55:00,137.03,137.11,136.94,137.01,19141.0,133.4166,133.4945,133.3289,133.3971,19141.0
2023-09-08 11:00:00,137.01,137.39,137.01,137.27,12398.0,133.3971,133.7671,133.3971,133.6502,12398.0
2023-09-08 11:05:00,137.28,137.4,137.18,137.21,9481.0,133.66,133.7768,133.5626,133.5918,9481.0
2023-09-08 11:10:00,137.21,137.22,137.14,137.14,4547.0,133.5918,133.6016,133.5237,133.5237,4547.0
2023-09-08 11:15:00,137.17,137.23,136.88,136.92,10593.0,133.5529,133.6113,133.2705,133.3095,10593.0
2023-09-08 11:20:00,136.93,136.93,136.67,136.67,5886.0,133.3192,133.3192,133.0661,133.0661,5886.0
2023-09-08 11:25:00,136.63,136.75,136.62,136.71,6167.0,133.0271,133.144,133.0174,133.105,6167.0
2023-09-08 11:30:00,136.72,137.05,136.71,137.05,10103.0,133.1147,133.436,133.105,133.436,10103.0
2023-09-08 11:35:00,137.02,137.17,136.98,137.07,8456.0,133.4068,133.5529,133.3679,133.4555,8456.0
2023-09-08 11:40:00,137.04,137.11,136.92,137.0,5010.0,133.4263,133.4945,133.3095,133.3874,5010.0
2023-09-08 11:45:00,137.05,137.14,137.01,137.11,7734.0,133.436,133.5237,133.3971,133.4945,7734.0
2023-09-08 11:50:00,137.09,137.13,136.95,136.95,6623.0,133.475,133.5139,133.3387,133.3387,6623.0
2023-09-08 11:55:00,137.02,137.02,136.88,136.92,2053.0,133.4068,133.4068,133.2705,133.3095,2053.0
2023-09-08 12:00:00,136.93,137.06,136.91,137.03,3241.0,133.3192,133.4458,133.2997,133.4166,3241.0
2023-09-08 12:05:00,137.06,137.12,137.05,137.12,3455.0,133.4458,133.5042,133.436,133.5042,3455.0
2023-09-08 12:10:00,137.09,137.24,137.09,137.19,6201.0,133.475,133.621,133.475,133.5724,6201.0
2023-09-08 12:15:00,137.22,137.35,137.22,137.25,12182.0,133.6016,133.7281,133.6016,133.6308,12182.0
2023-09-08 12:20:00,137.25,137.25,137.14,137.23,5713.0,133.6308,133.6308,133.5237,133.6113,5713.0
2023-09-08 12:25:00,137.18,137.21,137.07,137.21,5480.0,133.5626,133.5918,133.4555,133.5918,5480.0
2023-09-08 12:30:00,137.17,137.17,137.06,137.14,6908.0,133.5529,133.5529,133.4458,133.5237,6908.0
2023-09-08 12:35:00,137.13,137.17,137.08,137.11,1898.0,133.5139,133.5529,133.4653,133.4945,1898.0
2023-09-08 12:40:00,137.1,137.19,137.1,137.18,2217.0,133.4847,133.5724,133.4847,133.5626,2217.0
2023-09-08 12:45:00,137.17,137.19,137.08,137.18,7826.0,133.5529,133.5724,133.4653,133.5626,7826.0
2023-09-08 12:50:00,137.18,137.18,137.08,137.09,3660.0,133.5626,133.5626,133.4653,133.475,3660.0
2023-09-08 12:55:00,137.06,137.07,136.96,137.01,4359.0,133.4458,133.4555,133.3484,133.3971,4359.0
2023-09-08 13:00:00,137.03,137.03,136.94,136.97,2170.0,133.4166,133.4166,133.3289,133.3582,2170.0
2023-09-08 13:05:00,136.99,137.04,136.93,136.94,4576.0,133.3776,133.4263,133.3192,133.3289,4576.0
2023-09-08 13:10:00,136.95,136.99,136.9,136.97,4599.0,133.3387,133.3776,133.29,133.3582,4599.0
2023-09-08 13:15:00,136.97,137.02,136.94,136.97,2917.0,133.3582,133.4068,133.3289,133.3582,2917.0
2023-09-08 13:20:00,136.95,136.97,136.85,136.85,3177.0,133.3387,133.3582,133.2413,133.2413,3177.0
2023-09-08 13:25:00,136.82,136.83,136.7,136.78,5253.0,133.2121,133.2218,133.0953,133.1732,5253.0
2023-09-08 13:30:00,136.76,136.76,136.64,136.74,3564.0,133.1537,133.1537,133.0369,133.1342,3564.0
2023-09-08 13:35:00,136.72,136.73,136.65,136.72,3638.0,133.1147,133.1245,133.0466,133.1147,3638.0
2023-09-08 13:40:00,136.66,136.72,136.64,136.65,3924.0,133.0563,133.1147,133.0369,133.0466,3924.0
2023-09-08 13:45:00,136.65,136.74,136.57,136.74,14261.0,133.0466,133.1342,132.9687,133.1342,14261.0
2023-09-08 13:50:00,136.76,136.93,136.76,136.78,7823.0,133.1537,133.3192,133.1537,133.1732,7823.0
2023-09-08 13:55:00,136.75,136.75,136.65,136.66,5637.0,133.144,133.144,133.0466,133.0563,5637.0
2023-09-08 14:00:00,136.68,136.75,136.63,136.67,5718.0,133.0758,133.144,133.0271,133.0661,5718.0
2023-09-08 14:05:00,136.67,136.68,136.53,136.57,8309.0,133.0661,133.0758,132.9298,132.9687,8309.0
2023-09-08 14:10:00,136.55,136.55,136.37,136.37,7211.0,132.9492,132.9492,132.774,132.774,7211.0
2023-09-08 14:15:00,136.37,136.45,136.34,136.34,6867.0,132.774,132.8519,132.7448,132.7448,6867.0
2023-09-08 14:20:00,136.37,136.42,136.33,136.37,8783.0,132.774,132.8227,132.735,132.774,8783.0
2023-09-08 14:25:00,136.42,136.42,136.34,136.41,6451.0,132.8227,132.8227,132.7448,132.8129,6451.0
2023-09-08 14:30:00,136.42,136.54,136.41,136.51,5340.0,132.8227,132.9395,132.8129,132.9103,5340.0
2023-09-08 14:35:00,136.52,136.59,136.42,136.44,12528.0,132.92,132.9882,132.8227,132.8421,12528.0
2023-09-08 14:40:00,136.46,136.49,136.42,136.46,6278.0,132.8616,132.8908,132.8227,132.8616,6278.0
2023-09-08 14:45:00,136.46,136.48,136.37,136.38,11951.0,132.8616,132.8811,132.774,132.7837,11951.0
2023-09-08 14:50:00,136.35,136.4,136.27,136.39,10490.0,132.7545,132.8032,132.6766,132.7935,10490.0
2023-09-08 14:55:00,136.36,136.39,136.29,136.29,6097.0,132.7642,132.7935,132.6961,132.6961,6097.0
2023-09-08 15:00:00,136.28,136.32,136.18,136.19,7681.0,132.6864,132.7253,132.589,132.5987,7681.0
2023-09-08 15:05:00,136.17,136.23,136.09,136.11,5666.0,132.5793,132.6377,132.5014,132.5208,5666.0
2023-09-08 15:10:00,136.1,136.11,135.98,136.05,8737.0,132.5111,132.5208,132.3943,132.4624,8737.0
2023-09-08 15:15:00,136.03,136.08,136.02,136.02,5492.0,132.4429,132.4916,132.4332,132.4332,5492.0
2023-09-08 15:20:00,136.02,136.03,135.93,135.98,5924.0,132.4332,132.4429,132.3456,132.3943,5924.0
2023-09-08 15:25:00,135.98,136.0,135.91,135.91,6152.0,132.3943,132.4137,132.3261,132.3261,6152.0
2023-09-08 15:30:00,135.87,135.94,135.84,135.89,11778.0,132.2872,132.3553,132.258,132.3066,11778.0
2023-09-08 15:35:00,135.89,135.92,135.77,135.87,10251.0,132.3066,132.3358,132.1898,132.2872,10251.0
2023-09-08 15:40:00,135.88,135.88,135.76,135.82,12116.0,132.2969,132.2969,132.1801,132.2385,12116.0
2023-09-08 15:45:00,135.84,135.9,135.77,135.87,33457.0,132.258,132.3164,132.1898,132.2872,33457.0
2023-09-08 15:50:00,135.85,135.91,135.7,135.73,50143.0,132.2677,132.3261,132.1216,132.1509,50143.0
2023-09-08 15:55:00,135.72,135.83,135.69,135.76,121107.0,132.1411,132.2482,132.1119,132.1801,121107.0
2023-09-11 09:30:00,136.08,136.81,136.08,136.65,11663.0,132.4916,133.2024,132.4916,133.0466,11663.0
2023-09-11 09:35:00,136.65,137.07,136.51,137.01,14549.0,133.0466,133.4555,132.9103,133.3971,14549.0
2023-09-11 09:40:00,137.03,137.57,137.01,137.48,4649.0,133.4166,133.9423,133.3971,133.8547,4649.0
2023-09-11 09:45:00,137.45,137.5,136.96,136.96,3715.0,133.8255,133.8742,133.3484,133.3484,3715.0
2023-09-11 09:50:00,137.09,137.12,136.8,136.87,7239.0,133.475,133.5042,133.1926,133.2608,7239.0
2023-09-11 09:55:00,136.95,137.32,136.95,137.25,6141.0,133.3387,133.6989,133.3387,133.6308,6141.0
2023-09-11 10:00:00,137.3,137.72,137.22,137.65,12193.0,133.6795,134.0884,133.6016,134.0202,12193.0
2023-09-11 10:05:00,137.47,137.64,137.41,137.55,9602.0,133.845,134.0105,133.7866,133.9229,9602.0
2023-09-11 10:10:00,137.58,137.85,137.49,137.74,5631.0,133.9521,134.215,133.8644,134.1079,5631.0
2023-09-11 10:15:00,137.78,137.81,137.66,137.71,3831.0,134.1468,134.176,134.03,134.0786,3831.0
2023-09-11 10:20:00,137.63,137.76,137.6,137.69,3657.0,134.0008,134.1273,133.9715,134.0592,3657.0
2023-09-11 10:25:00,137.69,137.73,137.61,137.73,4988.0,134.0592,134.0981,133.9813,134.0981,4988.0
2023-09-11 10:30:00,137.67,137.82,137.4,137.41,5157.0,134.0397,134.1857,133.7768,133.7866,5157.0
2023-09-11 10:35:00,137.4,137.47,137.31,137.34,5844.0,133.7768,133.845,133.6892,133.7184,5844.0
2023-09-11 10:40:00,137.35,137.53,137.32,137.36,11848.0,133.7281,133.9034,133.6989,133.7379,11848.0
2023-09-11 10:45:00,137.36,137.41,137.31,137.4,5566.0,133.7379,133.7866,133.6892,133.7768,5566.0
2023-09-11 10:50:00,137.34,137.35,137.1,137.1,6808.0,133.7184,133.7281,133.4847,133.4847,6808.0
2023-09-11 10:55:00,137.04,137.06,136.92,136.99,13028.0,133.4263,133.4458,133.3095,133.3776,13028.0
2023-09-11 11:00:00,136.98,137.21,136.94,136.96,3760.0,133.3679,133.5918,133.3289,133.3484,3760.0
2023-09-11 11:05:00,136.96,137.09,136.96,137.08,4873.0,133.3484,133.475,133.3484,133.4653,4873.0
2023-09-11 11:10:00,137.08,137.13,137.06,137.1,8150.0,133.4653,133.5139,133.4458,133.4847,8150.0
2023-09-11 11:15:00,137.07,137.07,136.91,136.94,4195.0,133.4555,133.4555,133.2997,133.3289,4195.0
2023-09-11 11:20:00,136.91,137.12,136.9,137.07,5613.0,133.2997,133.5042,133.29,133.4555,5613.0
2023-09-11 11:25:00,137.09,137.31,137.05,137.31,12221.0,133.475,133.6892,133.436,133.6892,12221.0
2023-09-11 11:30:00,137.29,137.34,137.11,137.3,19019.0,133.6697,133.7184,133.4945,133.6795,19019.0
2023-09-11 11:35:00,137.29,137.29,137.16,137.19,4424.0,133.6697,133.6697,133.5431,133.5724,4424.0
2023-09-11 11:40:00,137.22,137.22,137.03,137.17,7020.0,133.6016,133.6016,133.4166,133.5529,7020.0
2023-09-11 11:45:00,137.17,137.28,137.15,137.19,5933.0,133.5529,133.66,133.5334,133.5724,5933.0
2023-09-11 11:50:00,137.14,137.41,137.14,137.37,35067.0,133.5237,133.7866,133.5237,133.7476,35067.0
2023-09-11 11:55:00,137.37,137.49,137.34,137.46,1938.0,133.7476,133.8644,133.7184,133.8352,1938.0
2023-09-11 12:00:00,137.5,137.68,137.5,137.65,2785.0,133.8742,134.0494,133.8742,134.0202,2785.0
2023-09-11 12:05:00,137.67,137.78,137.67,137.73,5022.0,134.0397,134.1468,134.0397,134.0981,5022.0
2023-09-11 12:10:00,137.74,138.31,137.67,138.13,33396.0,134.1079,134.6628,134.0397,134.4876,33396.0
2023-09-11 12:15:00,138.09,138.39,138.09,138.31,7025.0,134.4486,134.7407,134.4486,134.6628,7025.0
2023-09-11 12:20:00,138.27,138.27,138.08,138.08,3091.0,134.6239,134.6239,134.4389,134.4389,3091.0
2023-09-11 12:25:00,138.07,138.1,138.02,138.06,2665.0,134.4292,134.4584,134.3805,134.4194,2665.0
2023-09-11 12:30:00,138.11,138.13,137.99,138.03,4073.0,134.4681,134.4876,134.3513,134.3902,4073.0
2023-09-11 12:35:00,138.06,138.07,137.96,138.0,2932.0,134.4194,134.4292,134.3221,134.361,2932.0
2023-09-11 12:40:00,137.97,138.15,137.95,138.11,2707.0,134.3318,134.507,134.3123,134.4681,2707.0
2023-09-11 12:45:00,138.03,138.07,137.94,137.94,1884.0,134.3902,134.4292,134.3026,134.3026,1884.0
2023-09-11 12:50:00,137.98,138.07,137.97,138.07,2011.0,134.3415,134.4292,134.3318,134.4292,2011.0
2023-09-11 12:55:00,138.03,138.03,137.79,137.8,8729.0,134.3902,134.3902,134.1565,134.1663,8729.0
2023-09-11 13:00:00,137.79,137.98,137.79,137.96,5239.0,134.1565,134.3415,134.1565,134.3221,5239.0
2023-09-11 13:05:00,137.92,138.04,137.92,137.99,4487.0,134.2831,134.3999,134.2831,134.3513,4487.0
2023-09-11 13:10:00,137.96,138.02,137.91,138.02,4894.0,134.3221,134.3805,134.2734,134.3805,4894.0
2023-09-11 13:15:00,138.05,138.33,138.03,138.33,7937.0,134.4097,134.6823,134.3902,134.6823,7937.0
2023-09-11 13:20:00,138.37,138.48,138.22,138.4,24746.0,134.7212,134.8283,134.5752,134.7504,24746.0
2023-09-11 13:25:00,138.39,138.41,138.09,138.12,28801.0,134.7407,134.7602,134.4486,134.4778,28801.0
2023-09-11 13:30:00,138.06,138.17,138.02,138.15,2882.0,134.4194,134.5265,134.3805,134.507,2882.0
2023-09-11 13:35:00,138.17,138.17,138.06,138.11,4472.0,134.5265,134.5265,134.4194,134.4681,4472.0
2023-09-11 13:40:00,138.14,138.16,137.93,137.93,6369.0,134.4973,134.5168,134.2928,134.2928,6369.0
2023-09-11 13:45:00,137.94,137.96,137.88,137.92,5561.0,134.3026,134.3221,134.2442,134.2831,5561.0
2023-09-11 13:50:00,137.93,137.93,137.71,137.74,3874.0,134.2928,134.2928,134.0786,134.1079,3874.0
2023-09-11 13:55:00,137.72,137.73,137.58,137.62,3653.0,134.0884,134.0981,133.9521,133.991,3653.0
2023-09-11 14:00:00,137.63,137.67,137.48,137.52,8838.0,134.0008,134.0397,133.8547,133.8937,8838.0
2023-09-11 14:05:00,137.51,137.59,137.5,137.52,6328.0,133.8839,133.9618,133.8742,133.8937,6328.0
2023-09-11 14:10:00,137.54,137.64,137.54,137.58,6305.0,133.9131,134.0105,133.9131,133.9521,6305.0
2023-09-11 14:15:00,137.59,137.69,137.58,137.69,5693.0,133.9618,134.0592,133.9521,134.0592,5693.0
2023-09-11 14:20:00,137.72,137.8,137.69,137.78,6077.0,134.0884,134.1663,134.0592,134.1468,6077.0
2023-09-11 14:25:00,137.78,137.83,137.77,137.81,3569.0,134.1468,134.1955,134.1371,134.176,3569.0
2023-09-11 14:30:00,137.82,137.85,137.76,137.8,6522.0,134.1857,134.215,134.1273,134.1663,6522.0
2023-09-11 14:35:00,137.78,137.82,137.78,137.8,5269.0,134.1468,134.1857,134.1468,134.1663,5269.0
2023-09-11 14:40:00,137.79,137.82,137.68,137.68,9668.0,134.1565,134.1857,134.0494,134.0494,9668.0
2023-09-11 14:45:00,137.69,137.72,137.6,137.67,5539.0,134.0592,134.0884,133.9715,134.0397,5539.0
2023-09-11 14:50:00,137.67,137.68,137.64,137.68,5720.0,134.0397,134.0494,134.0105,134.0494,5720.0
2023-09-11 14:55:00,137.66,137.77,137.64,137.75,11179.0,134.03,134.1371,134.0105,134.1176,11179.0
2023-09-11 15:00:00,137.74,137.77,137.68,137.72,6711.0,134.1079,134.1371,134.0494,134.0884,6711.0
2023-09-11 15:05:00,137.7,137.72,137.67,137.67,5887.0,134.0689,134.0884,134.0397,134.0397,5887.0
2023-09-11 15:10:00,137.64,137.67,137.6,137.62,10449.0,134.0105,134.0397,133.9715,133.991,10449.0
2023-09-11 15:15:00,137.62,137.63,137.5,137.53,8551.0,133.991,134.0008,133.8742,133.9034,8551.0
2023-09-11 15:20:00,137.56,137.62,137.54,137.6,5681.0,133.9326,133.991,133.9131,133.9715,5681.0
2023-09-11 15:25:00,137.62,137.65,137.52,137.56,6312.0,133.991,134.0202,133.8937,133.9326,6312.0
2023-09-11 15:30:00,137.51,137.62,137.5,137.56,9965.0,133.8839,133.991,133.8742,133.9326,9965.0
2023-09-11 15:35:00,137.56,137.56,137.44,137.44,29659.0,133.9326,133.9326,133.8158,133.8158,29659.0
2023-09-11 15:40:00,137.43,137.49,137.32,137.44,9104.0,133.806,133.8644,133.6989,133.8158,9104.0
2023-09-11 15:45:00,137.42,137.48,137.36,137.41,12980.0,133.7963,133.8547,133.7379,133.7866,12980.0
2023-09-11 15:50:00,137.36,137.37,137.13,137.25,38355.0,133.7379,133.7476,133.5139,133.6308,38355.0
2023-09-11 15:55:00,137.26,137.3,137.09,137.27,147596.0,133.6405,133.6795,133.475,133.6502,147596.0
2023-09-12 09:30:00,137.62,138.06,137.62,138.06,13888.0,133.991,134.4194,133.991,134.4194,13888.0
2023-09-12 09:35:00,138.31,138.46,138.14,138.14,2787.0,134.6628,134.8089,134.4973,134.4973,2787.0
2023-09-12 09:40:00,138.16,138.22,137.95,137.98,3935.0,134.5168,134.5752,134.3123,134.3415,3935.0
2023-09-12 09:45:00,138.0,138.27,137.94,138.08,10244.0,134.361,134.6239,134.3026,134.4389,10244.0
2023-09-12 09:50:00,138.08,138.27,138.06,138.17,4868.0,134.4389,134.6239,134.4194,134.5265,4868.0
2023-09-12 09:55:00,138.24,138.24,137.85,137.92,6358.0,134.5947,134.5947,134.215,134.2831,6358.0
2023-09-12 10:00:00,137.92,138.2,137.91,138.15,15710.0,134.2831,134.5557,134.2734,134.507,15710.0
2023-09-12 10:05:00,138.06,138.28,138.02,138.22,6130.0,134.4194,134.6336,134.3805,134.5752,6130.0
2023-09-12 10:10:00,138.19,138.44,138.17,138.41,6418.0,134.546,134.7894,134.5265,134.7602,6418.0
2023-09-12 10:15:00,138.45,138.47,138.27,138.41,8449.0,134.7991,134.8186,134.6239,134.7602,8449.0
2023-09-12 10:20:00,138.42,138.46,138.34,138.46,6728.0,134.7699,134.8089,134.692,134.8089,6728.0
2023-09-12 10:25:00,138.48,138.69,138.48,138.67,7739.0,134.8283,135.0328,134.8283,135.0133,7739.0
2023-09-12 10:30:00,138.68,139.06,138.67,139.04,18998.0,135.0231,135.393,135.0133,135.3736,18998.0
2023-09-12 10:35:00,139.06,139.39,139.06,139.29,22751.0,135.393,135.7143,135.393,135.617,22751.0
2023-09-12 10:40:00,139.3,139.71,139.3,139.6,15417.0,135.6267,136.0259,135.6267,135.9188,15417.0
2023-09-12 10:45:00,139.6,139.95,139.59,139.95,17304.0,135.9188,136.2596,135.9091,136.2596,17304.0
2023-09-12 10:50:00,139.96,140.18,139.93,140.17,30727.0,136.2693,136.4835,136.2401,136.4738,30727.0
2023-09-12 10:55:00,140.17,140.2,139.7,139.75,27541.0,136.4738,136.503,136.0162,136.0648,27541.0
2023-09-12 11:00:00,139.77,139.79,139.46,139.7,17604.0,136.0843,136.1038,135.7825,136.0162,17604.0
2023-09-12 11:05:00,139.68,139.73,139.33,139.47,9079.0,135.9967,136.0454,135.6559,135.7922,9079.0
2023-09-12 11:10:00,139.41,139.53,139.31,139.36,15925.0,135.7338,135.8507,135.6365,135.6851,15925.0
2023-09-12 11:15:00,139.36,139.44,139.28,139.37,7744.0,135.6851,135.763,135.6072,135.6949,7744.0
2023-09-12 11:20:00,139.36,139.57,139.35,139.56,22695.0,135.6851,135.8896,135.6754,135.8799,22695.0
2023-09-12 11:25:00,139.57,139.73,139.57,139.69,10142.0,135.8896,136.0454,135.8896,136.0064,10142.0
2023-09-12 11:30:00,139.69,139.76,139.58,139.65,14868.0,136.0064,136.0746,135.8993,135.9675,14868.0
2023-09-12 11:35:00,139.67,139.7,139.56,139.56,7417.0,135.987,136.0162,135.8799,135.8799,7417.0
2023-09-12 11:40:00,139.52,139.57,139.48,139.56,5071.0,135.8409,135.8896,135.802,135.8799,5071.0
2023-09-12 11:45:00,139.56,139.72,139.53,139.56,7188.0,135.8799,136.0356,135.8507,135.8799,7188.0
2023-09-12 11:50:00,139.56,139.57,139.49,139.51,5240.0,135.8799,135.8896,135.8117,135.8312,5240.0
2023-09-12 11:55:00,139.53,139.57,139.43,139.45,6264.0,135.8507,135.8896,135.7533,135.7728,6264.0
2023-09-12 12:00:00,139.44,139.66,139.44,139.63,10484.0,135.763,135.9772,135.763,135.948,10484.0
2023-09-12 12:05:00,139.62,139.64,139.55,139.61,8478.0,135.9383,135.9578,135.8701,135.9285,8478.0
2023-09-12 12:10:00,139.62,139.62,139.53,139.58,6727.0,135.9383,135.9383,135.8507,135.8993,6727.0
2023-09-12 12:15:00,139.58,139.7,139.58,139.62,4683.0,135.8993,136.0162,135.8993,135.9383,4683.0
2023-09-12 12:20:00,139.63,139.74,139.63,139.68,5317.0,135.948,136.0551,135.948,135.9967,5317.0
2023-09-12 12:25:00,139.69,139.78,139.68,139.75,7218.0,136.0064,136.0941,135.9967,136.0648,7218.0
2023-09-12 12:30:00,139.77,139.84,139.72,139.82,5518.0,136.0843,136.1525,136.0356,136.133,5518.0
2023-09-12 12:35:00,139.81,139.89,139.81,139.89,8353.0,136.1233,136.2012,136.1233,136.2012,8353.0
2023-09-12 12:40:00,139.89,139.9,139.72,139.75,4482.0,136.2012,136.2109,136.0356,136.0648,4482.0
2023-09-12 12:45:00,139.73,139.75,139.66,139.74,3493.0,136.0454,136.0648,135.9772,136.0551,3493.0
2023-09-12 12:50:00,139.73,139.78,139.69,139.72,5332.0,136.0454,136.0941,136.0064,136.0356,5332.0
2023-09-12 12:55:00,139.71,139.83,139.67,139.83,4723.0,136.0259,136.1427,135.987,136.1427,4723.0
2023-09-12 13:00:00,139.84,139.98,139.82,139.96,9639.0,136.1525,136.2888,136.133,136.2693,9639.0
2023-09-12 13:05:00,139.96,140.14,139.94,140.13,10882.0,136.2693,136.4446,136.2498,136.4348,10882.0
2023-09-12 13:10:00,140.13,140.21,140.09,140.09,11836.0,136.4348,136.5127,136.3959,136.3959,11836.0
2023-09-12 13:15:00,140.11,140.15,140.04,140.13,6418.0,136.4154,136.4543,136.3472,136.4348,6418.0
2023-09-12 13:20:00,140.11,140.15,140.1,140.13,6181.0,136.4154,136.4543,136.4056,136.4348,6181.0
2023-09-12 13:25:00,140.11,140.11,139.96,139.99,4699.0,136.4154,136.4154,136.2693,136.2985,4699.0
2023-09-12 13:30:00,140.0,140.16,139.98,140.12,8460.0,136.3083,136.464,136.2888,136.4251,8460.0
2023-09-12 13:35:00,140.1,140.1,139.9,139.91,3114.0,136.4056,136.4056,136.2109,136.2206,3114.0
2023-09-12 13:40:00,139.91,139.98,139.88,139.95,7334.0,136.2206,136.2888,136.1914,136.2596,7334.0
2023-09-12 13:45:00,140.0,140.0,139.77,139.78,6585.0,136.3083,136.3083,136.0843,136.0941,6585.0
2023-09-12 13:50:00,139.8,139.93,139.79,139.87,7941.0,136.1135,136.2401,136.1038,136.1817,7941.0
2023-09-12 13:55:00,139.8,139.82,139.76,139.79,2318.0,136.1135,136.133,136.0746,136.1038,2318.0
2023-09-12 14:00:00,139.79,139.93,139.77,139.84,14763.0,136.1038,136.2401,136.0843,136.1525,14763.0
2023-09-12 14:05:00,139.82,139.85,139.77,139.84,5644.0,136.133,136.1622,136.0843,136.1525,5644.0
2023-09-12 14:10:00,139.83,139.88,139.74,139.74,5923.0,136.1427,136.1914,136.0551,136.0551,5923.0
2023-09-12 14:15:00,139.74,139.79,139.72,139.77,10192.0,136.0551,136.1038,136.0356,136.0843,10192.0
2023-09-12 14:20:00,139.75,139.77,139.66,139.69,5699.0,136.0648,136.0843,135.9772,136.0064,5699.0
2023-09-12 14:25:00,139.7,139.7,139.57,139.59,5650.0,136.0162,136.0162,135.8896,135.9091,5650.0
2023-09-12 14:30:00,139.58,139.7,139.56,139.67,12371.0,135.8993,136.0162,135.8799,135.987,12371.0
2023-09-12 14:35:00,139.65,139.66,139.59,139.63,3273.0,135.9675,135.9772,135.9091,135.948,3273.0
2023-09-12 14:40:00,139.64,139.71,139.42,139.53,13603.0,135.9578,136.0259,135.7436,135.8507,13603.0
2023-09-12 14:45:00,139.55,139.57,139.41,139.57,10405.0,135.8701,135.8896,135.7338,135.8896,10405.0
2023-09-12 14:50:00,139.56,139.57,139.36,139.37,7557.0,135.8799,135.8896,135.6851,135.6949,7557.0
2023-09-12 14:55:00,139.37,139.52,139.31,139.44,14353.0,135.6949,135.8409,135.6365,135.763,14353.0
2023-09-12 15:00:00,139.43,139.5,139.37,139.5,12399.0,135.7533,135.8214,135.6949,135.8214,12399.0
2023-09-12 15:05:00,139.48,139.65,139.42,139.65,11997.0,135.802,135.9675,135.7436,135.9675,11997.0
2023-09-12 15:10:00,139.66,139.66,139.56,139.57,6910.0,135.9772,135.9772,135.8799,135.8896,6910.0
2023-09-12 15:15:00,139.58,139.58,139.43,139.47,10635.0,135.8993,135.8993,135.7533,135.7922,10635.0
2023-09-12 15:20:00,139.48,139.59,139.33,139.37,13632.0,135.802,135.9091,135.6559,135.6949,13632.0
2023-09-12 15:25:00,139.35,139.36,139.24,139.32,12537.0,135.6754,135.6851,135.5683,135.6462,12537.0
2023-09-12 15:30:00,139.33,139.51,139.3,139.44,20117.0,135.6559,135.8312,135.6267,135.763,20117.0
2023-09-12 15:35:00,139.46,139.49,139.17,139.17,21973.0,135.7825,135.8117,135.5001,135.5001,21973.0
2023-09-12 15:40:00,139.17,139.19,138.99,139.01,39962.0,135.5001,135.5196,135.3249,135.3444,39962.0
2023-09-12 15:45:00,139.0,139.13,138.79,138.96,60122.0,135.3346,135.4612,135.1302,135.2957,60122.0
2023-09-12 15:50:00,138.95,139.05,138.83,138.9,94014.0,135.2859,135.3833,135.1691,135.2373,94014.0
2023-09-12 15:55:00,138.91,139.03,138.61,138.67,260050.0,135.247,135.3638,134.9549,135.0133,260050.0
2023-09-13 09:30:00,139.26,139.26,138.93,139.05,27860.0,135.5878,135.5878,135.2665,135.3833,27860.0
2023-09-13 09:35:00,139.15,139.19,138.93,138.97,6436.0,135.4807,135.5196,135.2665,135.3054,6436.0
2023-09-13 09:40:00,138.91,139.3,138.84,139.3,10294.0,135.247,135.6267,135.1788,135.6267,10294.0
2023-09-13 09:45:00,139.36,139.57,139.36,139.45,18175.0,135.6851,135.8896,135.6851,135.7728,18175.0
2023-09-13 09:50:00,139.39,139.69,139.39,139.67,4080.0,135.7143,136.0064,135.7143,135.987,4080.0
2023-09-13 09:55:00,139.63,139.69,139.54,139.55,9431.0,135.948,136.0064,135.8604,135.8701,9431.0
2023-09-13 10:00:00,139.59,139.92,139.56,139.81,15731.0,135.9091,136.2304,135.8799,136.1233,15731.0
2023-09-13 10:05:00,139.78,139.89,139.46,139.54,10311.0,136.0941,136.2012,135.7825,135.8604,10311.0
2023-09-13 10:10:00,139.52,139.53,139.39,139.41,15848.0,135.8409,135.8507,135.7143,135.7338,15848.0
2023-09-13 10:15:00,139.41,139.41,139.14,139.16,14674.0,135.7338,135.7338,135.4709,135.4904,14674.0
2023-09-13 10:20:00,139.19,139.27,139.13,139.14,11288.0,135.5196,135.5975,135.4612,135.4709,11288.0
2023-09-13 10:25:00,139.13,139.13,138.96,139.04,10682.0,135.4612,135.4612,135.2957,135.3736,10682.0
2023-09-13 10:30:00,139.03,139.25,139.01,139.18,42695.0,135.3638,135.578,135.3444,135.5099,42695.0
2023-09-13 10:35:00,139.2,139.39,139.16,139.25,50402.0,135.5294,135.7143,135.4904,135.578,50402.0
2023-09-13 10:40:00,139.26,139.58,139.25,139.54,17047.0,135.5878,135.8993,135.578,135.8604,17047.0
2023-09-13 10:45:00,139.57,139.82,139.57,139.67,11844.0,135.8896,136.133,135.8896,135.987,11844.0
2023-09-13 10:50:00,139.67,139.87,139.67,139.85,9068.0,135.987,136.1817,135.987,136.1622,9068.0
2023-09-13 10:55:00,139.84,139.88,139.71,139.75,8498.0,136.1525,136.1914,136.0259,136.0648,8498.0
2023-09-13 11:00:00,139.77,139.77,139.48,139.48,5191.0,136.0843,136.0843,135.802,135.802,5191.0
2023-09-13 11:05:00,139.48,139.48,139.36,139.36,23443.0,135.802,135.802,135.6851,135.6851,23443.0
2023-09-13 11:10:00,139.34,139.67,139.31,139.64,12666.0,135.6657,135.987,135.6365,135.9578,12666.0
2023-09-13 11:15:00,139.65,139.65,139.53,139.56,9471.0,135.9675,135.9675,135.8507,135.8799,9471.0
2023-09-13 11:20:00,139.49,139.58,139.46,139.51,39316.0,135.8117,135.8993,135.7825,135.8312,39316.0
2023-09-13 11:25:00,139.54,139.71,139.54,139.64,23249.0,135.8604,136.0259,135.8604,135.9578,23249.0
2023-09-13 11:30:00,139.63,139.63,139.47,139.52,8468.0,135.948,135.948,135.7922,135.8409,8468.0
2023-09-13 11:35:00,139.53,139.61,139.48,139.5,7654.0,135.8507,135.9285,135.802,135.8214,7654.0
2023-09-13 11:40:00,139.49,139.67,139.49,139.66,8738.0,135.8117,135.987,135.8117,135.9772,8738.0
2023-09-13 11:45:00,139.62,139.63,139.46,139.46,10020.0,135.9383,135.948,135.7825,135.7825,10020.0
2023-09-13 11:50:00,139.47,139.54,139.31,139.37,5288.0,135.7922,135.8604,135.6365,135.6949,5288.0
2023-09-13 11:55:00,139.33,139.33,139.15,139.21,4073.0,135.6559,135.6559,135.4807,135.5391,4073.0
2023-09-13 12:00:00,139.18,139.25,139.15,139.25,3471.0,135.5099,135.578,135.4807,135.578,3471.0
2023-09-13 12:05:00,139.25,139.26,139.16,139.17,5720.0,135.578,135.5878,135.4904,135.5001,5720.0
2023-09-13 12:10:00,139.15,139.15,138.98,138.98,1792.0,135.4807,135.4807,135.3152,135.3152,1792.0
2023-09-13 12:15:00,138.97,139.13,138.96,139.13,4245.0,135.3054,135.4612,135.2957,135.4612,4245.0
2023-09-13 12:20:00,139.09,139.17,139.06,139.09,9348.0,135.4223,135.5001,135.393,135.4223,9348.0
2023-09-13 12:25:00,139.08,139.18,139.08,139.15,20077.0,135.4125,135.5099,135.4125,135.4807,20077.0
2023-09-13 12:30:00,139.21,139.25,139.14,139.17,5177.0,135.5391,135.578,135.4709,135.5001,5177.0
2023-09-13 12:35:00,139.15,139.16,139.06,139.06,3965.0,135.4807,135.4904,135.393,135.393,3965.0
2023-09-13 12:40:00,139.05,139.09,139.0,139.04,4515.0,135.3833,135.4223,135.3346,135.3736,4515.0
2023-09-13 12:45:00,138.98,139.21,138.97,139.2,4936.0,135.3152,135.5391,135.3054,135.5294,4936.0
2023-09-13 12:50:00,139.22,139.4,139.21,139.38,4090.0,135.5488,135.7241,135.5391,135.7046,4090.0
2023-09-13 12:55:00,139.39,139.46,139.38,139.44,4418.0,135.7143,135.7825,135.7046,135.763,4418.0
2023-09-13 13:00:00,139.49,139.57,139.48,139.55,5895.0,135.8117,135.8896,135.802,135.8701,5895.0
2023-09-13 13:05:00,139.56,139.65,139.5,139.52,5022.0,135.8799,135.9675,135.8214,135.8409,5022.0
2023-09-13 13:10:00,139.52,139.54,139.5,139.5,4670.0,135.8409,135.8604,135.8214,135.8214,4670.0
2023-09-13 13:15:00,139.51,139.61,139.51,139.57,3219.0,135.8312,135.9285,135.8312,135.8896,3219.0
2023-09-13 13:20:00,139.57,139.77,139.53,139.73,5875.0,135.8896,136.0843,135.8507,136.0454,5875.0
2023-09-13 13:25:00,139.74,139.74,139.67,139.72,4244.0,136.0551,136.0551,135.987,136.0356,4244.0
2023-09-13 13:30:00,139.72,139.72,139.62,139.7,5480.0,136.0356,136.0356,135.9383,136.0162,5480.0
2023-09-13 13:35:00,139.72,139.73,139.54,139.59,3874.0,136.0356,136.0454,135.8604,135.9091,3874.0
2023-09-13 13:40:00,139.62,139.69,139.6,139.6,2943.0,135.9383,136.0064,135.9188,135.9188,2943.0
2023-09-13 13:45:00,139.59,139.63,139.47,139.47,8808.0,135.9091,135.948,135.7922,135.7922,8808.0
2023-09-13 13:50:00,139.44,139.48,139.42,139.48,4392.0,135.763,135.802,135.7436,135.802,4392.0
2023-09-13 13:55:00,139.48,139.56,139.46,139.5,4810.0,135.802,135.8799,135.7825,135.8214,4810.0
2023-09-13 14:00:00,139.54,139.58,139.49,139.49,4324.0,135.8604,135.8993,135.8117,135.8117,4324.0
2023-09-13 14:05:00,139.48,139.59,139.44,139.53,4445.0,135.802,135.9091,135.763,135.8507,4445.0
2023-09-13 14:10:00,139.55,139.58,139.46,139.47,5678.0,135.8701,135.8993,135.7825,135.7922,5678.0
2023-09-13 14:15:00,139.47,139.49,139.42,139.49,4471.0,135.7922,135.8117,135.7436,135.8117,4471.0
2023-09-13 14:20:00,139.5,139.52,139.43,139.5,6717.0,135.8214,135.8409,135.7533,135.8214,6717.0
2023-09-13 14:25:00,139.52,139.58,139.48,139.57,10447.0,135.8409,135.8993,135.802,135.8896,10447.0
2023-09-13 14:30:00,139.59,139.64,139.57,139.6,4755.0,135.9091,135.9578,135.8896,135.9188,4755.0
2023-09-13 14:35:00,139.6,139.65,139.52,139.56,6414.0,135.9188,135.9675,135.8409,135.8799,6414.0
2023-09-13 14:40:00,139.57,139.58,139.5,139.5,4794.0,135.8896,135.8993,135.8214,135.8214,4794.0
2023-09-13 14:45:00,139.5,139.51,139.35,139.35,7835.0,135.8214,135.8312,135.6754,135.6754,7835.0
2023-09-13 14:50:00,139.37,139.38,139.14,139.15,7577.0,135.6949,135.7046,135.4709,135.4807,7577.0
2023-09-13 14:55:00,139.16,139.29,139.01,139.26,40676.0,135.4904,135.617,135.3444,135.5878,40676.0
2023-09-13 15:00:00,139.28,139.28,139.07,139.07,7406.0,135.6072,135.6072,135.4028,135.4028,7406.0
2023-09-13 15:05:00,139.04,139.11,139.02,139.06,8314.0,135.3736,135.4417,135.3541,135.393,8314.0
2023-09-13 15:10:00,139.06,139.16,139.03,139.16,10166.0,135.393,135.4904,135.3638,135.4904,10166.0
2023-09-13 15:15:00,139.17,139.22,139.15,139.22,6503.0,135.5001,135.5488,135.4807,135.5488,6503.0
2023-09-13 15:20:00,139.22,139.23,139.12,139.14,7530.0,135.5488,135.5586,135.4515,135.4709,7530.0
2023-09-13 15:25:00,139.09,139.18,139.08,139.16,11426.0,135.4223,135.5099,135.4125,135.4904,11426.0
2023-09-13 15:30:00,139.14,139.16,138.93,138.98,21805.0,135.4709,135.4904,135.2665,135.3152,21805.0
2023-09-13 15:35:00,139.01,139.21,138.97,139.15,15455.0,135.3444,135.5391,135.3054,135.4807,15455.0
2023-09-13 15:40:00,139.15,139.38,139.14,139.34,35029.0,135.4807,135.7046,135.4709,135.6657,35029.0
2023-09-13 15:45:00,139.36,139.5,139.34,139.47,33819.0,135.6851,135.8214,135.6657,135.7922,33819.0
2023-09-13 15:50:00,139.49,139.49,139.09,139.11,61590.0,135.8117,135.8117,135.4223,135.4417,61590.0
2023-09-13 15:55:00,139.11,139.3,139.0,139.19,121918.0,135.4417,135.6267,135.3346,135.5196,121918.0
2023-09-14 09:30:00,140.0,140.19,139.33,139.74,38239.0,136.3083,136.4932,135.6559,136.0551,38239.0
2023-09-14 09:35:00,139.72,139.98,139.59,139.69,34707.0,136.0356,136.2888,135.9091,136.0064,34707.0
2023-09-14 09:40:00,139.69,139.69,138.94,138.94,17602.0,136.0064,136.0064,135.2762,135.2762,17602.0
2023-09-14 09:45:00,139.08,139.18,138.96,139.14,56563.0,135.4125,135.5099,135.2957,135.4709,56563.0
2023-09-14 09:50:00,139.22,139.74,139.17,139.74,12198.0,135.5488,136.0551,135.5001,136.0551,12198.0
2023-09-14 09:55:00,139.73,139.86,139.35,139.36,12775.0,136.0454,136.1719,135.6754,135.6851,12775.0
2023-09-14 10:00:00,139.43,139.56,139.04,139.29,23914.0,135.7533,135.8799,135.3736,135.617,23914.0
2023-09-14 10:05:00,139.28,139.5,139.12,139.35,14181.0,135.6072,135.8214,135.4515,135.6754,14181.0
2023-09-14 10:10:00,139.36,139.55,139.31,139.38,13882.0,135.6851,135.8701,135.6365,135.7046,13882.0
2023-09-14 10:15:00,139.41,139.46,139.14,139.24,12360.0,135.7338,135.7825,135.4709,135.5683,12360.0
2023-09-14 10:20:00,139.23,139.4,139.2,139.38,17465.0,135.5586,135.7241,135.5294,135.7046,17465.0
2023-09-14 10:25:00,139.37,139.48,139.34,139.46,15254.0,135.6949,135.802,135.6657,135.7825,15254.0
2023-09-14 10:30:00,139.49,139.54,139.19,139.28,19540.0,135.8117,135.8604,135.5196,135.6072,19540.0
2023-09-14 10:35:00,139.3,139.41,139.25,139.34,8793.0,135.6267,135.7338,135.578,135.6657,8793.0
2023-09-14 10:40:00,139.37,139.44,139.31,139.39,8191.0,135.6949,135.763,135.6365,135.7143,8191.0
2023-09-14 10:45:00,139.39,139.53,139.38,139.44,12684.0,135.7143,135.8507,135.7046,135.763,12684.0
2023-09-14 10:50:00,139.44,139.48,139.35,139.35,4829.0,135.763,135.802,135.6754,135.6754,4829.0
2023-09-14 10:55:00,139.38,139.38,139.06,139.1,6960.0,135.7046,135.7046,135.393,135.432,6960.0
2023-09-14 11:00:00,139.09,139.19,138.84,138.84,4721.0,135.4223,135.5196,135.1788,135.1788,4721.0
2023-09-14 11:05:00,138.83,138.84,138.5,138.55,7521.0,135.1691,135.1788,134.8478,134.8965,7521.0
2023-09-14 11:10:00,138.55,138.59,138.42,138.47,11814.0,134.8965,134.9354,134.7699,134.8186,11814.0
2023-09-14 11:15:00,138.53,138.55,138.4,138.44,10423.0,134.877,134.8965,134.7504,134.7894,10423.0
2023-09-14 11:20:00,138.48,138.6,138.39,138.52,14980.0,134.8283,134.9452,134.7407,134.8673,14980.0
2023-09-14 11:25:00,138.49,138.58,138.46,138.49,11479.0,134.8381,134.9257,134.8089,134.8381,11479.0
2023-09-14 11:30:00,138.51,138.51,138.37,138.4,11814.0,134.8575,134.8575,134.7212,134.7504,11814.0
2023-09-14 11:35:00,138.39,138.53,138.28,138.53,10417.0,134.7407,134.877,134.6336,134.877,10417.0
2023-09-14 11:40:00,138.55,139.06,138.54,139.06,8233.0,134.8965,135.393,134.8868,135.393,8233.0
2023-09-14 11:45:00,139.06,139.22,139.04,139.18,10491.0,135.393,135.5488,135.3736,135.5099,10491.0
2023-09-14 11:50:00,139.16,139.34,139.16,139.34,5104.0,135.4904,135.6657,135.4904,135.6657,5104.0
2023-09-14 11:55:00,139.3,139.31,139.15,139.18,8852.0,135.6267,135.6365,135.4807,135.5099,8852.0
2023-09-14 12:00:00,139.18,139.37,139.16,139.31,5414.0,135.5099,135.6949,135.4904,135.6365,5414.0
2023-09-14 12:05:00,139.3,139.35,139.27,139.34,5730.0,135.6267,135.6754,135.5975,135.6657,5730.0
2023-09-14 12:10:00,139.36,139.43,139.29,139.43,8315.0,135.6851,135.7533,135.617,135.7533,8315.0
2023-09-14 12:15:00,139.46,139.48,139.39,139.47,5129.0,135.7825,135.802,135.7143,135.7922,5129.0
2023-09-14 12:20:00,139.45,139.47,139.43,139.46,2566.0,135.7728,135.7922,135.7533,135.7825,2566.0
2023-09-14 12:25:00,139.46,139.52,139.36,139.39,16377.0,135.7825,135.8409,135.6851,135.7143,16377.0
2023-09-14 12:30:00,139.38,139.5,139.29,139.46,30531.0,135.7046,135.8214,135.617,135.7825,30531.0
2023-09-14 12:35:00,139.46,139.54,139.44,139.46,9076.0,135.7825,135.8604,135.763,135.7825,9076.0
2023-09-14 12:40:00,139.47,139.51,139.41,139.45,8790.0,135.7922,135.8312,135.7338,135.7728,8790.0
2023-09-14 12:45:00,139.46,139.46,139.34,139.41,8029.0,135.7825,135.7825,135.6657,135.7338,8029.0
2023-09-14 12:50:00,139.42,139.71,139.42,139.69,23570.0,135.7436,136.0259,135.7436,136.0064,23570.0
2023-09-14 12:55:00,139.68,139.71,139.41,139.44,8232.0,135.9967,136.0259,135.7338,135.763,8232.0
2023-09-14 13:00:00,139.42,139.6,139.42,139.47,7378.0,135.7436,135.9188,135.7436,135.7922,7378.0
2023-09-14 13:05:00,139.47,139.52,139.41,139.49,4964.0,135.7922,135.8409,135.7338,135.8117,4964.0
2023-09-14 13:10:00,139.51,139.55,139.42,139.42,5830.0,135.8312,135.8701,135.7436,135.7436,5830.0
2023-09-14 13:15:00,139.42,139.45,139.35,139.36,4070.0,135.7436,135.7728,135.6754,135.6851,4070.0
2023-09-14 13:20:00,139.37,139.46,139.29,139.29,7534.0,135.6949,135.7825,135.617,135.617,7534.0
2023-09-14 13:25:00,139.31,139.33,139.09,139.11,9687.0,135.6365,135.6559,135.4223,135.4417,9687.0
2023-09-14 13:30:00,139.12,139.25,139.11,139.22,5774.0,135.4515,135.578,135.4417,135.5488,5774.0
2023-09-14 13:35:00,139.23,139.4,139.18,139.4,4821.0,135.5586,135.7241,135.5099,135.7241,4821.0
2023-09-14 13:40:00,139.4,139.45,139.38,139.43,6399.0,135.7241,135.7728,135.7046,135.7533,6399.0
2023-09-14 13:45:00,139.43,139.52,139.41,139.44,5889.0,135.7533,135.8409,135.7338,135.763,5889.0
2023-09-14 13:50:00,139.49,139.49,139.32,139.34,6385.0,135.8117,135.8117,135.6462,135.6657,6385.0
2023-09-14 13:55:00,139.32,139.4,139.32,139.38,8030.0,135.6462,135.7241,135.6462,135.7046,8030.0
2023-09-14 14:00:00,139.35,139.45,139.33,139.44,14287.0,135.6754,135.7728,135.6559,135.763,14287.0
2023-09-14 14:05:00,139.48,139.75,139.48,139.75,18795.0,135.802,136.0648,135.802,136.0648,18795.0
2023-09-14 14:10:00,139.78,139.81,139.74,139.75,9985.0,136.0941,136.1233,136.0551,136.0648,9985.0
2023-09-14 14:15:00,139.75,139.76,139.68,139.68,9140.0,136.0648,136.0746,135.9967,135.9967,9140.0
2023-09-14 14:20:00,139.68,139.76,139.61,139.64,20387.0,135.9967,136.0746,135.9285,135.9578,20387.0
2023-09-14 14:25:00,139.65,139.67,139.37,139.46,16103.0,135.9675,135.987,135.6949,135.7825,16103.0
2023-09-14 14:30:00,139.44,139.6,139.44,139.52,11124.0,135.763,135.9188,135.763,135.8409,11124.0
2023-09-14 14:35:00,139.51,139.62,139.49,139.5,12897.0,135.8312,135.9383,135.8117,135.8214,12897.0
2023-09-14 14:40:00,139.49,139.53,139.32,139.36,14448.0,135.8117,135.8507,135.6462,135.6851,14448.0
2023-09-14 14:45:00,139.39,139.49,139.37,139.46,19256.0,135.7143,135.8117,135.6949,135.7825,19256.0
2023-09-14 14:50:00,139.47,139.53,139.36,139.51,17849.0,135.7922,135.8507,135.6851,135.8312,17849.0
2023-09-14 14:55:00,139.52,139.64,139.49,139.64,9559.0,135.8409,135.9578,135.8117,135.9578,9559.0
2023-09-14 15:00:00,139.62,139.76,139.6,139.69,10523.0,135.9383,136.0746,135.9188,136.0064,10523.0
2023-09-14 15:05:00,139.69,139.9,139.67,139.86,6954.0,136.0064,136.2109,135.987,136.1719,6954.0
2023-09-14 15:10:00,139.85,139.86,139.75,139.78,14182.0,136.1622,136.1719,136.0648,136.0941,14182.0
2023-09-14 15:15:00,139.78,139.97,139.77,139.95,9141.0,136.0941,136.279,136.0843,136.2596,9141.0
2023-09-14 15:20:00,139.94,140.03,139.81,139.81,14704.0,136.2498,136.3375,136.1233,136.1233,14704.0
2023-09-14 15:25:00,139.81,139.86,139.69,139.71,16653.0,136.1233,136.1719,136.0064,136.0259,16653.0
2023-09-14 15:30:00,139.7,139.72,139.56,139.56,13759.0,136.0162,136.0356,135.8799,135.8799,13759.0
2023-09-14 15:35:00,139.55,139.61,139.52,139.53,11534.0,135.8701,135.9285,135.8409,135.8507,11534.0
2023-09-14 15:40:00,139.52,139.67,139.52,139.65,23906.0,135.8409,135.987,135.8409,135.9675,23906.0
2023-09-14 15:45:00,139.65,139.66,139.5,139.54,41055.0,135.9675,135.9772,135.8214,135.8604,41055.0
2023-09-14 15:50:00,139.55,139.59,139.37,139.4,108125.0,135.8701,135.9091,135.6949,135.7241,108125.0
2023-09-14 15:55:00,139.4,139.59,139.25,139.58,125667.0,135.7241,135.9091,135.578,135.8993,125667.0
2023-09-15 09:30:00,134.7,135.94,134.34,135.02,519049.0,131.148,132.3553,130.7975,131.4596,519049.0
2023-09-15 09:35:00,135.15,136.69,135.14,136.52,45170.0,131.5861,133.0855,131.5764,132.92,45170.0
2023-09-15 09:40:00,136.55,137.2,136.46,136.56,33992.0,132.9492,133.5821,132.8616,132.959,33992.0
2023-09-15 09:45:00,136.61,136.61,136.01,136.33,26353.0,133.0077,133.0077,132.4235,132.735,26353.0
2023-09-15 09:50:00,136.31,136.46,135.84,136.41,21913.0,132.7156,132.8616,132.258,132.8129,21913.0
2023-09-15 09:55:00,136.42,136.72,136.28,136.65,13334.0,132.8227,133.1147,132.6864,133.0466,13334.0
2023-09-15 10:00:00,136.79,137.28,136.71,137.01,25909.0,133.1829,133.66,133.105,133.3971,25909.0
2023-09-15 10:05:00,137.01,137.06,136.69,136.78,18186.0,133.3971,133.4458,133.0855,133.1732,18186.0
2023-09-15 10:10:00,136.78,136.81,136.39,136.66,14737.0,133.1732,133.2024,132.7935,133.0563,14737.0
2023-09-15 10:15:00,136.69,136.8,136.52,136.7,26259.0,133.0855,133.1926,132.92,133.0953,26259.0
2023-09-15 10:20:00,136.69,137.18,136.69,136.97,15169.0,133.0855,133.5626,133.0855,133.3582,15169.0
2023-09-15 10:25:00,137.0,137.34,137.0,137.12,10765.0,133.3874,133.7184,133.3874,133.5042,10765.0
2023-09-15 10:30:00,137.14,137.33,137.07,137.22,9841.0,133.5237,133.7087,133.4555,133.6016,9841.0
2023-09-15 10:35:00,137.25,137.58,137.23,137.49,11255.0,133.6308,133.9521,133.6113,133.8644,11255.0
2023-09-15 10:40:00,137.48,137.83,137.48,137.81,17399.0,133.8547,134.1955,133.8547,134.176,17399.0
2023-09-15 10:45:00,137.85,138.09,137.78,138.09,15736.0,134.215,134.4486,134.1468,134.4486,15736.0
2023-09-15 10:50:00,138.11,138.26,138.05,138.22,10991.0,134.4681,134.6141,134.4097,134.5752,10991.0
2023-09-15 10:55:00,138.19,138.39,138.14,138.28,9276.0,134.546,134.7407,134.4973,134.6336,9276.0
2023-09-15 11:00:00,138.32,138.32,138.08,138.15,12226.0,134.6726,134.6726,134.4389,134.507,12226.0
2023-09-15 11:05:00,138.16,138.52,138.16,138.41,12054.0,134.5168,134.8673,134.5168,134.7602,12054.0
2023-09-15 11:10:00,138.42,138.5,138.34,138.43,8238.0,134.7699,134.8478,134.692,134.7797,8238.0
2023-09-15 11:15:00,138.42,138.51,138.28,138.5,9576.0,134.7699,134.8575,134.6336,134.8478,9576.0
2023-09-15 11:20:00,138.49,138.68,138.45,138.68,14238.0,134.8381,135.0231,134.7991,135.0231,14238.0
2023-09-15 11:25:00,138.69,138.88,138.64,138.88,8691.0,135.0328,135.2178,134.9841,135.2178,8691.0
2023-09-15 11:30:00,138.94,139.02,138.65,138.67,13650.0,135.2762,135.3541,134.9939,135.0133,13650.0
2023-09-15 11:35:00,138.65,138.83,138.65,138.74,10731.0,134.9939,135.1691,134.9939,135.0815,10731.0
2023-09-15 11:40:00,138.7,138.91,138.66,138.81,9111.0,135.0425,135.247,135.0036,135.1496,9111.0
2023-09-15 11:45:00,138.81,138.82,138.52,138.61,9253.0,135.1496,135.1594,134.8673,134.9549,9253.0
2023-09-15 11:50:00,138.61,138.82,138.55,138.77,6756.0,134.9549,135.1594,134.8965,135.1107,6756.0
2023-09-15 11:55:00,138.77,138.87,138.7,138.84,20050.0,135.1107,135.2081,135.0425,135.1788,20050.0
2023-09-15 12:00:00,138.82,138.89,138.62,138.66,11877.0,135.1594,135.2275,134.9646,135.0036,11877.0
2023-09-15 12:05:00,138.61,138.67,138.43,138.56,12326.0,134.9549,135.0133,134.7797,134.9062,12326.0
2023-09-15 12:10:00,138.57,138.84,138.57,138.83,16867.0,134.916,135.1788,134.916,135.1691,16867.0
2023-09-15 12:15:00,138.83,138.93,138.61,138.61,14060.0,135.1691,135.2665,134.9549,134.9549,14060.0
2023-09-15 12:20:00,138.58,138.79,138.54,138.68,15430.0,134.9257,135.1302,134.8868,135.0231,15430.0
2023-09-15 12:25:00,138.71,138.88,138.7,138.85,11449.0,135.0523,135.2178,135.0425,135.1886,11449.0
2023-09-15 12:30:00,138.85,139.14,138.82,139.12,10598.0,135.1886,135.4709,135.1594,135.4515,10598.0
2023-09-15 12:35:00,139.18,139.19,139.0,139.0,16354.0,135.5099,135.5196,135.3346,135.3346,16354.0
2023-09-15 12:40:00,139.0,139.12,138.95,139.09,13816.0,135.3346,135.4515,135.2859,135.4223,13816.0
2023-09-15 12:45:00,139.09,139.14,138.99,139.09,18192.0,135.4223,135.4709,135.3249,135.4223,18192.0
2023-09-15 12:50:00,139.12,139.27,139.07,139.27,18026.0,135.4515,135.5975,135.4028,135.5975,18026.0
2023-09-15 12:55:00,139.25,139.27,139.15,139.22,6346.0,135.578,135.5975,135.4807,135.5488,6346.0
2023-09-15 13:00:00,139.24,139.38,139.12,139.15,13404.0,135.5683,135.7046,135.4515,135.4807,13404.0
2023-09-15 13:05:00,139.15,139.26,139.06,139.18,16259.0,135.4807,135.5878,135.393,135.5099,16259.0
2023-09-15 13:10:00,139.24,139.27,139.04,139.27,20887.0,135.5683,135.5975,135.3736,135.5975,20887.0
2023-09-15 13:15:00,139.27,139.37,139.16,139.17,14166.0,135.5975,135.6949,135.4904,135.5001,14166.0
2023-09-15 13:20:00,139.16,139.26,139.11,139.26,12072.0,135.4904,135.5878,135.4417,135.5878,12072.0
2023-09-15 13:25:00,139.24,139.32,139.15,139.31,14810.0,135.5683,135.6462,135.4807,135.6365,14810.0
2023-09-15 13:30:00,139.29,139.3,139.15,139.25,14267.0,135.617,135.6267,135.4807,135.578,14267.0
2023-09-15 13:35:00,139.23,139.6,139.22,139.6,14526.0,135.5586,135.9188,135.5488,135.9188,14526.0
2023-09-15 13:40:00,139.6,139.67,139.46,139.67,10422.0,135.9188,135.987,135.7825,135.987,10422.0
2023-09-15 13:45:00,139.64,139.72,139.43,139.43,16719.0,135.9578,136.0356,135.7533,135.7533,16719.0
2023-09-15 13:50:00,139.4,139.4,139.27,139.33,6735.0,135.7241,135.7241,135.5975,135.6559,6735.0
2023-09-15 13:55:00,139.31,139.45,139.27,139.31,12522.0,135.6365,135.7728,135.5975,135.6365,12522.0
2023-09-15 14:00:00,139.29,139.29,139.16,139.24,7478.0,135.617,135.617,135.4904,135.5683,7478.0
2023-09-15 14:05:00,139.28,139.32,139.2,139.26,12225.0,135.6072,135.6462,135.5294,135.5878,12225.0
2023-09-15 14:10:00,139.26,139.32,139.1,139.1,7668.0,135.5878,135.6462,135.432,135.432,7668.0
2023-09-15 14:15:00,139.12,139.13,139.02,139.06,7099.0,135.4515,135.4612,135.3541,135.393,7099.0
2023-09-15 14:20:00,139.16,139.17,139.07,139.08,7886.0,135.4904,135.5001,135.4028,135.4125,7886.0
2023-09-15 14:25:00,139.06,139.7,139.02,139.13,22410.0,135.393,136.0162,135.3541,135.4612,22410.0
2023-09-15 14:30:00,139.13,139.22,138.94,139.16,14794.0,135.4612,135.5488,135.2762,135.4904,14794.0
2023-09-15 14:35:00,139.17,139.25,139.14,139.24,12122.0,135.5001,135.578,135.4709,135.5683,12122.0
2023-09-15 14:40:00,139.26,139.3,139.22,139.3,6093.0,135.5878,135.6267,135.5488,135.6267,6093.0
2023-09-15 14:45:00,139.34,139.44,139.25,139.29,8203.0,135.6657,135.763,135.578,135.617,8203.0
2023-09-15 14:50:00,139.29,139.3,139.17,139.3,9505.0,135.617,135.6267,135.5001,135.6267,9505.0
2023-09-15 14:55:00,139.31,139.42,139.31,139.35,9340.0,135.6365,135.7436,135.6365,135.6754,9340.0
2023-09-15 15:00:00,139.34,139.35,139.15,139.17,7719.0,135.6657,135.6754,135.4807,135.5001,7719.0
2023-09-15 15:05:00,139.18,139.19,138.8,138.8,10500.0,135.5099,135.5196,135.1399,135.1399,10500.0
2023-09-15 15:10:00,138.8,138.97,138.8,138.86,12622.0,135.1399,135.3054,135.1399,135.1983,12622.0
2023-09-15 15:15:00,138.85,138.93,138.77,138.92,15068.0,135.1886,135.2665,135.1107,135.2567,15068.0
2023-09-15 15:20:00,138.92,139.0,138.89,138.91,16619.0,135.2567,135.3346,135.2275,135.247,16619.0
2023-09-15 15:25:00,138.92,138.94,138.85,138.87,9851.0,135.2567,135.2762,135.1886,135.2081,9851.0
2023-09-15 15:30:00,138.86,138.97,138.84,138.92,22305.0,135.1983,135.3054,135.1788,135.2567,22305.0
2023-09-15 15:35:00,138.9,138.91,138.67,138.69,28691.0,135.2373,135.247,135.0133,135.0328,28691.0
2023-09-15 15:40:00,138.69,138.73,138.54,138.6,18258.0,135.0328,135.0717,134.8868,134.9452,18258.0
2023-09-15 15:45:00,138.58,138.72,138.56,138.66,36761.0,134.9257,135.062,134.9062,135.0036,36761.0
2023-09-15 15:50:00,138.66,139.1,138.66,139.09,48197.0,135.0036,135.432,135.0036,135.4223,48197.0
2023-09-15 15:55:00,139.11,139.11,138.59,138.74,137425.0,135.4417,135.4417,134.9354,135.0815,137425.0
2023-09-18 09:30:00,138.92,139.28,138.75,138.84,20081.0,135.2567,135.6072,135.0912,135.1788,20081.0
2023-09-18 09:35:00,138.8,138.97,138.8,138.96,3376.0,135.1399,135.3054,135.1399,135.2957,3376.0
2023-09-18 09:40:00,139.06,139.12,138.4,138.46,4611.0,135.393,135.4515,134.7504,134.8089,4611.0
2023-09-18 09:45:00,138.46,138.81,138.41,138.74,4751.0,134.8089,135.1496,134.7602,135.0815,4751.0
2023-09-18 09:50:00,138.65,139.12,138.58,139.12,4248.0,134.9939,135.4515,134.9257,135.4515,4248.0
2023-09-18 09:55:00,139.07,139.48,139.07,139.48,6492.0,135.4028,135.802,135.4028,135.802,6492.0
2023-09-18 10:00:00,139.41,139.55,139.32,139.49,7983.0,135.7338,135.8701,135.6462,135.8117,7983.0
2023-09-18 10:05:00,139.47,139.57,139.32,139.54,19015.0,135.7922,135.8896,135.6462,135.8604,19015.0
2023-09-18 10:10:00,139.61,139.97,139.57,139.85,8145.0,135.9285,136.279,135.8896,136.1622,8145.0
2023-09-18 10:15:00,139.88,139.88,139.44,139.53,7727.0,136.1914,136.1914,135.763,135.8507,7727.0
2023-09-18 10:20:00,139.55,139.59,139.38,139.59,9925.0,135.8701,135.9091,135.7046,135.9091,9925.0
2023-09-18 10:25:00,139.58,139.95,139.58,139.84,13604.0,135.8993,136.2596,135.8993,136.1525,13604.0
2023-09-18 10:30:00,139.95,140.17,139.93,140.06,15616.0,136.2596,136.4738,136.2401,136.3667,15616.0
2023-09-18 10:35:00,140.04,140.25,140.03,140.15,9122.0,136.3472,136.5517,136.3375,136.4543,9122.0
2023-09-18 10:40:00,140.13,140.34,140.12,140.34,6534.0,136.4348,136.6393,136.4251,136.6393,6534.0
2023-09-18 10:45:00,140.35,140.36,140.27,140.31,17133.0,136.649,136.6588,136.5711,136.6101,17133.0
2023-09-18 10:50:00,140.3,140.36,140.28,140.33,9693.0,136.6003,136.6588,136.5809,136.6296,9693.0
2023-09-18 10:55:00,140.37,140.37,140.11,140.16,14059.0,136.6685,136.6685,136.4154,136.464,14059.0
2023-09-18 11:00:00,140.15,140.18,139.98,140.09,11514.0,136.4543,136.4835,136.2888,136.3959,11514.0
2023-09-18 11:05:00,140.04,140.21,140.04,140.19,9065.0,136.3472,136.5127,136.3472,136.4932,9065.0
2023-09-18 11:10:00,140.2,140.3,140.19,140.28,11178.0,136.503,136.6003,136.4932,136.5809,11178.0
2023-09-18 11:15:00,140.28,140.46,140.27,140.46,11844.0,136.5809,136.7561,136.5711,136.7561,11844.0
2023-09-18 11:20:00,140.48,140.71,140.43,140.71,11088.0,136.7756,136.9995,136.7269,136.9995,11088.0
2023-09-18 11:25:00,140.68,140.82,140.65,140.81,12839.0,136.9703,137.1066,136.9411,137.0969,12839.0
2023-09-18 11:30:00,140.83,140.86,140.76,140.81,14095.0,137.1164,137.1456,137.0482,137.0969,14095.0
2023-09-18 11:35:00,140.79,140.81,140.62,140.64,16295.0,137.0774,137.0969,136.9119,136.9314,16295.0
2023-09-18 11:40:00,140.62,140.8,140.62,140.8,6883.0,136.9119,137.0872,136.9119,137.0872,6883.0
2023-09-18 11:45:00,140.76,140.87,140.69,140.82,12705.0,137.0482,137.1553,136.9801,137.1066,12705.0
2023-09-18 11:50:00,140.78,140.84,140.7,140.72,4324.0,137.0677,137.1261,136.9898,137.0093,4324.0
2023-09-18 11:55:00,140.69,140.69,140.58,140.63,3713.0,136.9801,136.9801,136.873,136.9216,3713.0
2023-09-18 12:00:00,140.64,140.7,140.56,140.7,5386.0,136.9314,136.9898,136.8535,136.9898,5386.0
2023-09-18 12:05:00,140.68,140.73,140.54,140.73,19203.0,136.9703,137.019,136.834,137.019,19203.0
2023-09-18 12:10:00,140.73,140.77,140.65,140.77,7990.0,137.019,137.058,136.9411,137.058,7990.0
2023-09-18 12:15:00,140.75,140.89,140.75,140.86,5648.0,137.0385,137.1748,137.0385,137.1456,5648.0
2023-09-18 12:20:00,140.83,140.99,140.78,140.95,10601.0,137.1164,137.2722,137.0677,137.2332,10601.0
2023-09-18 12:25:00,140.97,140.97,140.83,140.87,6048.0,137.2527,137.2527,137.1164,137.1553,6048.0
2023-09-18 12:30:00,140.9,140.98,140.89,140.94,1734.0,137.1845,137.2624,137.1748,137.2235,1734.0
2023-09-18 12:35:00,140.91,140.95,140.77,140.78,5834.0,137.1943,137.2332,137.058,137.0677,5834.0
2023-09-18 12:40:00,140.7,140.82,140.69,140.8,5742.0,136.9898,137.1066,136.9801,137.0872,5742.0
2023-09-18 12:45:00,140.78,140.83,140.71,140.72,4279.0,137.0677,137.1164,136.9995,137.0093,4279.0
2023-09-18 12:50:00,140.73,140.75,140.65,140.75,5447.0,137.019,137.0385,136.9411,137.0385,5447.0
2023-09-18 12:55:00,140.73,140.77,140.69,140.77,4299.0,137.019,137.058,136.9801,137.058,4299.0
2023-09-18 13:00:00,140.78,140.82,140.71,140.74,11999.0,137.0677,137.1066,136.9995,137.0287,11999.0
2023-09-18 13:05:00,140.74,140.84,140.71,140.78,9316.0,137.0287,137.1261,136.9995,137.0677,9316.0
2023-09-18 13:10:00,140.76,140.84,140.76,140.84,7750.0,137.0482,137.1261,137.0482,137.1261,7750.0
2023-09-18 13:15:00,140.84,140.84,140.54,140.64,8513.0,137.1261,137.1261,136.834,136.9314,8513.0
2023-09-18 13:20:00,140.68,140.69,140.58,140.58,5399.0,136.9703,136.9801,136.873,136.873,5399.0
2023-09-18 13:25:00,140.57,140.63,140.54,140.61,4106.0,136.8632,136.9216,136.834,136.9022,4106.0
2023-09-18 13:30:00,140.59,140.69,140.59,140.68,1588.0,136.8827,136.9801,136.8827,136.9703,1588.0
2023-09-18 13:35:00,140.66,140.7,140.63,140.68,7970.0,136.9509,136.9898,136.9216,136.9703,7970.0
2023-09-18 13:40:00,140.7,140.76,140.68,140.76,3724.0,136.9898,137.0482,136.9703,137.0482,3724.0
2023-09-18 13:45:00,140.77,140.78,140.64,140.67,7323.0,137.058,137.0677,136.9314,136.9606,7323.0
2023-09-18 13:50:00,140.68,140.7,140.63,140.69,6463.0,136.9703,136.9898,136.9216,136.9801,6463.0
2023-09-18 13:55:00,140.7,140.78,140.7,140.78,4869.0,136.9898,137.0677,136.9898,137.0677,4869.0
2023-09-18 14:00:00,140.76,140.88,140.74,140.79,8746.0,137.0482,137.1651,137.0287,137.0774,8746.0
2023-09-18 14:05:00,140.78,140.8,140.75,140.77,5047.0,137.0677,137.0872,137.0385,137.058,5047.0
2023-09-18 14:10:00,140.77,140.81,140.66,140.67,4320.0,137.058,137.0969,136.9509,136.9606,4320.0
2023-09-18 14:15:00,140.67,140.76,140.67,140.76,4994.0,136.9606,137.0482,136.9606,137.0482,4994.0
2023-09-18 14:20:00,140.77,140.77,140.69,140.71,5602.0,137.058,137.058,136.9801,136.9995,5602.0
2023-09-18 14:25:00,140.71,140.72,140.62,140.67,6747.0,136.9995,137.0093,136.9119,136.9606,6747.0
2023-09-18 14:30:00,140.65,140.68,140.48,140.48,28570.0,136.9411,136.9703,136.7756,136.7756,28570.0
2023-09-18 14:35:00,140.46,140.66,140.41,140.66,5797.0,136.7561,136.9509,136.7074,136.9509,5797.0
2023-09-18 14:40:00,140.61,140.77,140.61,140.72,17239.0,136.9022,137.058,136.9022,137.0093,17239.0
2023-09-18 14:45:00,140.74,140.76,140.53,140.61,25399.0,137.0287,137.0482,136.8243,136.9022,25399.0
2023-09-18 14:50:00,140.61,140.86,140.6,140.75,11417.0,136.9022,137.1456,136.8924,137.0385,11417.0
2023-09-18 14:55:00,140.76,140.78,140.7,140.75,4863.0,137.0482,137.0677,136.9898,137.0385,4863.0
2023-09-18 15:00:00,140.75,140.78,140.64,140.68,8699.0,137.0385,137.0677,136.9314,136.9703,8699.0
2023-09-18 15:05:00,140.67,140.67,140.4,140.44,28697.0,136.9606,136.9606,136.6977,136.7367,28697.0
2023-09-18 15:10:00,140.46,140.46,140.35,140.39,6679.0,136.7561,136.7561,136.649,136.688,6679.0
2023-09-18 15:15:00,140.41,140.42,140.33,140.33,8101.0,136.7074,136.7172,136.6296,136.6296,8101.0
2023-09-18 15:20:00,140.34,140.54,140.33,140.35,16084.0,136.6393,136.834,136.6296,136.649,16084.0
2023-09-18 15:25:00,140.37,140.46,140.37,140.42,4657.0,136.6685,136.7561,136.6685,136.7172,4657.0
2023-09-18 15:30:00,140.44,140.46,140.34,140.37,10436.0,136.7367,136.7561,136.6393,136.6685,10436.0
2023-09-18 15:35:00,140.39,140.39,140.32,140.32,13304.0,136.688,136.688,136.6198,136.6198,13304.0
2023-09-18 15:40:00,140.34,140.47,140.19,140.43,19580.0,136.6393,136.7659,136.4932,136.7269,19580.0
2023-09-18 15:45:00,140.42,140.53,140.39,140.51,25228.0,136.7172,136.8243,136.688,136.8048,25228.0
2023-09-18 15:50:00,140.49,140.56,140.38,140.53,32603.0,136.7853,136.8535,136.6782,136.8243,32603.0
2023-09-18 15:55:00,140.51,140.71,140.49,140.56,168165.0,136.8048,136.9995,136.7853,136.8535,168165.0
2023-09-19 09:30:00,141.37,141.41,140.53,140.72,24148.0,137.6421,137.6811,136.8243,137.0093,24148.0
2023-09-19 09:35:00,140.74,141.38,140.65,141.38,14191.0,137.0287,137.6519,136.9411,137.6519,14191.0
2023-09-19 09:40:00,141.43,141.5,141.19,141.41,19231.0,137.7005,137.7687,137.4669,137.6811,19231.0
2023-09-19 09:45:00,141.5,141.5,141.26,141.34,14929.0,137.7687,137.7687,137.535,137.6129,14929.0
2023-09-19 09:50:00,141.42,141.64,141.2,141.25,10293.0,137.6908,137.905,137.4766,137.5253,10293.0
2023-09-19 09:55:00,141.25,141.25,140.84,140.95,5997.0,137.5253,137.5253,137.1261,137.2332,5997.0
2023-09-19 10:00:00,140.94,140.95,140.57,140.57,6717.0,137.2235,137.2332,136.8632,136.8632,6717.0
2023-09-19 10:05:00,140.57,140.63,140.43,140.59,8426.0,136.8632,136.9216,136.7269,136.8827,8426.0
2023-09-19 10:10:00,140.63,140.8,140.63,140.8,16928.0,136.9216,137.0872,136.9216,137.0872,16928.0
2023-09-19 10:15:00,140.77,140.84,140.59,140.79,15223.0,137.058,137.1261,136.8827,137.0774,15223.0
2023-09-19 10:20:00,140.8,140.84,140.72,140.84,3591.0,137.0872,137.1261,137.0093,137.1261,3591.0
2023-09-19 10:25:00,140.82,141.09,140.78,141.02,10173.0,137.1066,137.3695,137.0677,137.3014,10173.0
2023-09-19 10:30:00,141.05,141.28,141.0,141.28,22311.0,137.3306,137.5545,137.2819,137.5545,22311.0
2023-09-19 10:35:00,141.25,141.34,141.22,141.22,7574.0,137.5253,137.6129,137.4961,137.4961,7574.0
2023-09-19 10:40:00,141.22,141.4,141.16,141.22,5841.0,137.4961,137.6713,137.4377,137.4961,5841.0
2023-09-19 10:45:00,141.19,141.32,141.09,141.09,11886.0,137.4669,137.5934,137.3695,137.3695,11886.0
2023-09-19 10:50:00,141.07,141.07,140.81,140.82,6291.0,137.35,137.35,137.0969,137.1066,6291.0
2023-09-19 10:55:00,140.8,140.85,140.76,140.83,3583.0,137.0872,137.1358,137.0482,137.1164,3583.0
2023-09-19 11:00:00,140.72,140.72,140.62,140.64,6439.0,137.0093,137.0093,136.9119,136.9314,6439.0
2023-09-19 11:05:00,140.63,140.71,140.62,140.7,3632.0,136.9216,136.9995,136.9119,136.9898,3632.0
2023-09-19 11:10:00,140.71,140.82,140.66,140.81,6851.0,136.9995,137.1066,136.9509,137.0969,6851.0
2023-09-19 11:15:00,140.82,140.93,140.76,140.9,4503.0,137.1066,137.2137,137.0482,137.1845,4503.0
2023-09-19 11:20:00,140.94,141.12,140.88,140.97,17344.0,137.2235,137.3987,137.1651,137.2527,17344.0
2023-09-19 11:25:00,140.98,141.14,140.98,141.05,8120.0,137.2624,137.4182,137.2624,137.3306,8120.0
2023-09-19 11:30:00,141.07,141.09,140.93,141.03,6602.0,137.35,137.3695,137.2137,137.3111,6602.0
2023-09-19 11:35:00,141.0,141.04,140.96,140.96,6026.0,137.2819,137.3208,137.2429,137.2429,6026.0
2023-09-19 11:40:00,140.95,141.12,140.93,141.12,12155.0,137.2332,137.3987,137.2137,137.3987,12155.0
2023-09-19 11:45:00,141.11,141.32,141.05,141.32,9127.0,137.389,137.5934,137.3306,137.5934,9127.0
2023-09-19 11:50:00,141.34,141.4,141.24,141.25,14178.0,137.6129,137.6713,137.5156,137.5253,14178.0
2023-09-19 11:55:00,141.25,141.3,141.17,141.27,6484.0,137.5253,137.574,137.4474,137.5448,6484.0
2023-09-19 12:00:00,141.28,141.5,141.27,141.49,14244.0,137.5545,137.7687,137.5448,137.759,14244.0
2023-09-19 12:05:00,141.5,141.5,141.36,141.39,12012.0,137.7687,137.7687,137.6324,137.6616,12012.0
2023-09-19 12:10:00,141.37,141.39,141.23,141.28,6908.0,137.6421,137.6616,137.5058,137.5545,6908.0
2023-09-19 12:15:00,141.28,141.28,141.15,141.18,3090.0,137.5545,137.5545,137.4279,137.4571,3090.0
2023-09-19 12:20:00,141.2,141.35,141.2,141.31,6516.0,137.4766,137.6227,137.4766,137.5837,6516.0
2023-09-19 12:25:00,141.28,141.31,141.23,141.29,3819.0,137.5545,137.5837,137.5058,137.5642,3819.0
2023-09-19 12:30:00,141.29,141.29,141.13,141.16,5586.0,137.5642,137.5642,137.4085,137.4377,5586.0
2023-09-19 12:35:00,141.15,141.19,141.12,141.15,9503.0,137.4279,137.4669,137.3987,137.4279,9503.0
2023-09-19 12:40:00,141.17,141.23,141.16,141.18,3370.0,137.4474,137.5058,137.4377,137.4571,3370.0
2023-09-19 12:45:00,141.22,141.22,141.14,141.15,4589.0,137.4961,137.4961,137.4182,137.4279,4589.0
2023-09-19 12:50:00,141.15,141.18,141.09,141.18,9038.0,137.4279,137.4571,137.3695,137.4571,9038.0
2023-09-19 12:55:00,141.21,141.21,141.15,141.18,4180.0,137.4863,137.4863,137.4279,137.4571,4180.0
2023-09-19 13:00:00,141.16,141.21,141.11,141.18,4767.0,137.4377,137.4863,137.389,137.4571,4767.0
2023-09-19 13:05:00,141.16,141.19,141.11,141.19,4680.0,137.4377,137.4669,137.389,137.4669,4680.0
2023-09-19 13:10:00,141.17,141.32,141.17,141.31,4937.0,137.4474,137.5934,137.4474,137.5837,4937.0
2023-09-19 13:15:00,141.35,141.39,141.33,141.37,3907.0,137.6227,137.6616,137.6032,137.6421,3907.0
2023-09-19 13:20:00,141.36,141.42,141.33,141.38,4841.0,137.6324,137.6908,137.6032,137.6519,4841.0
2023-09-19 13:25:00,141.38,141.38,141.29,141.36,3494.0,137.6519,137.6519,137.5642,137.6324,3494.0
2023-09-19 13:30:00,141.35,141.38,141.3,141.36,2218.0,137.6227,137.6519,137.574,137.6324,2218.0
2023-09-19 13:35:00,141.36,141.5,141.35,141.5,6790.0,137.6324,137.7687,137.6227,137.7687,6790.0
2023-09-19 13:40:00,141.48,141.58,141.48,141.53,6521.0,137.7492,137.8466,137.7492,137.7979,6521.0
2023-09-19 13:45:00,141.56,141.62,141.56,141.56,2589.0,137.8271,137.8855,137.8271,137.8271,2589.0
2023-09-19 13:50:00,141.6,141.63,141.57,141.59,4666.0,137.8661,137.8953,137.8369,137.8563,4666.0
2023-09-19 13:55:00,141.59,141.61,141.55,141.59,9106.0,137.8563,137.8758,137.8174,137.8563,9106.0
2023-09-19 14:00:00,141.61,141.84,141.61,141.84,9854.0,137.8758,138.0997,137.8758,138.0997,9854.0
2023-09-19 14:05:00,141.83,141.88,141.71,141.73,42728.0,138.09,138.1387,137.9732,137.9926,42728.0
2023-09-19 14:10:00,141.78,141.87,141.77,141.82,8147.0,138.0413,138.1289,138.0316,138.0803,8147.0
2023-09-19 14:15:00,141.83,141.98,141.8,141.93,13579.0,138.09,138.236,138.0608,138.1874,13579.0
2023-09-19 14:20:00,141.95,142.05,141.92,141.97,9277.0,138.2068,138.3042,138.1776,138.2263,9277.0
2023-09-19 14:25:00,142.0,142.01,141.91,142.0,6942.0,138.2555,138.2653,138.1679,138.2555,6942.0
2023-09-19 14:30:00,141.97,142.07,141.95,141.95,7284.0,138.2263,138.3237,138.2068,138.2068,7284.0
2023-09-19 14:35:00,142.0,142.22,141.98,142.16,6317.0,138.2555,138.4697,138.236,138.4113,6317.0
2023-09-19 14:40:00,142.14,142.14,142.06,142.06,4941.0,138.3918,138.3918,138.3139,138.3139,4941.0
2023-09-19 14:45:00,142.11,142.15,142.08,142.12,4027.0,138.3626,138.4016,138.3334,138.3724,4027.0
2023-09-19 14:50:00,142.12,142.19,142.08,142.13,5876.0,138.3724,138.4405,138.3334,138.3821,5876.0
2023-09-19 14:55:00,142.13,142.19,142.1,142.14,22419.0,138.3821,138.4405,138.3529,138.3918,22419.0
2023-09-19 15:00:00,142.12,142.13,142.02,142.03,3737.0,138.3724,138.3821,138.275,138.2847,3737.0
2023-09-19 15:05:00,142.04,142.24,142.03,142.18,26200.0,138.2945,138.4892,138.2847,138.4308,26200.0
2023-09-19 15:10:00,142.19,142.19,142.0,142.0,4496.0,138.4405,138.4405,138.2555,138.2555,4496.0
2023-09-19 15:15:00,142.02,142.04,141.9,142.0,7276.0,138.275,138.2945,138.1582,138.2555,7276.0
2023-09-19 15:20:00,142.01,142.06,141.94,142.03,13591.0,138.2653,138.3139,138.1971,138.2847,13591.0
2023-09-19 15:25:00,142.05,142.17,142.04,142.17,7386.0,138.3042,138.421,138.2945,138.421,7386.0
2023-09-19 15:30:00,142.15,142.39,142.14,142.37,19948.0,138.4016,138.6352,138.3918,138.6158,19948.0
2023-09-19 15:35:00,142.37,142.41,142.26,142.34,57714.0,138.6158,138.6547,138.5087,138.5866,57714.0
2023-09-19 15:40:00,142.33,142.33,142.23,142.27,10850.0,138.5768,138.5768,138.4795,138.5184,10850.0
2023-09-19 15:45:00,142.29,142.48,142.27,142.44,23523.0,138.5379,138.7229,138.5184,138.6839,23523.0
2023-09-19 15:50:00,142.41,142.65,142.35,142.55,44896.0,138.6547,138.8884,138.5963,138.791,44896.0
2023-09-19 15:55:00,142.56,142.58,142.41,142.48,140365.0,138.8008,138.8202,138.6547,138.7229,140365.0
2023-09-20 09:30:00,142.77,143.32,142.51,142.83,29620.0,139.0052,139.5407,138.7521,139.0636,29620.0
2023-09-20 09:35:00,142.87,142.9,142.61,142.65,9945.0,139.1026,139.1318,138.8494,138.8884,9945.0
2023-09-20 09:40:00,142.74,143.14,142.69,143.1,9056.0,138.976,139.3655,138.9273,139.3265,9056.0
2023-09-20 09:45:00,143.18,143.22,143.0,143.0,12621.0,139.4044,139.4433,139.2291,139.2291,12621.0
2023-09-20 09:50:00,143.04,143.29,142.96,143.14,7417.0,139.2681,139.5115,139.1902,139.3655,7417.0
2023-09-20 09:55:00,142.96,143.1,142.95,142.99,8731.0,139.1902,139.3265,139.1805,139.2194,8731.0
2023-09-20 10:00:00,142.99,143.12,142.86,143.02,8039.0,139.2194,139.346,139.0928,139.2486,8039.0
2023-09-20 10:05:00,143.03,143.24,143.03,143.09,5836.0,139.2584,139.4628,139.2584,139.3168,5836.0
2023-09-20 10:10:00,143.12,143.17,142.85,143.17,14399.0,139.346,139.3947,139.0831,139.3947,14399.0
2023-09-20 10:15:00,143.15,143.29,143.14,143.29,12706.0,139.3752,139.5115,139.3655,139.5115,12706.0
2023-09-20 10:20:00,143.31,143.42,143.3,143.41,10006.0,139.531,139.6381,139.5212,139.6283,10006.0
2023-09-20 10:25:00,143.36,143.36,143.19,143.27,6131.0,139.5797,139.5797,139.4141,139.492,6131.0
2023-09-20 10:30:00,143.27,143.36,143.21,143.28,8467.0,139.492,139.5797,139.4336,139.5018,8467.0
2023-09-20 10:35:00,143.33,143.34,143.22,143.25,5949.0,139.5504,139.5602,139.4433,139.4726,5949.0
2023-09-20 10:40:00,143.21,143.27,143.19,143.27,6286.0,139.4336,139.492,139.4141,139.492,6286.0
2023-09-20 10:45:00,143.27,143.38,143.22,143.35,24504.0,139.492,139.5991,139.4433,139.5699,24504.0
2023-09-20 10:50:00,143.36,143.36,143.24,143.31,8362.0,139.5797,139.5797,139.4628,139.531,8362.0
2023-09-20 10:55:00,143.25,143.33,143.23,143.31,7588.0,139.4726,139.5504,139.4531,139.531,7588.0
2023-09-20 11:00:00,143.29,143.51,143.29,143.34,12159.0,139.5115,139.7257,139.5115,139.5602,12159.0
2023-09-20 11:05:00,143.32,143.32,143.26,143.32,3132.0,139.5407,139.5407,139.4823,139.5407,3132.0
2023-09-20 11:10:00,143.32,143.44,143.32,143.42,5808.0,139.5407,139.6575,139.5407,139.6381,5808.0
2023-09-20 11:15:00,143.42,143.48,143.37,143.38,41463.0,139.6381,139.6965,139.5894,139.5991,41463.0
2023-09-20 11:20:00,143.4,143.45,143.31,143.44,4769.0,139.6186,139.6673,139.531,139.6575,4769.0
2023-09-20 11:25:00,143.41,143.41,143.24,143.25,3430.0,139.6283,139.6283,139.4628,139.4726,3430.0
2023-09-20 11:30:00,143.23,143.3,143.21,143.23,11437.0,139.4531,139.5212,139.4336,139.4531,11437.0
2023-09-20 11:35:00,143.2,143.2,143.08,143.16,6697.0,139.4239,139.4239,139.307,139.3849,6697.0
2023-09-20 11:40:00,143.16,143.23,143.13,143.2,7275.0,139.3849,139.4531,139.3557,139.4239,7275.0
2023-09-20 11:45:00,143.17,143.2,143.11,143.15,4185.0,139.3947,139.4239,139.3362,139.3752,4185.0
2023-09-20 11:50:00,143.18,143.19,143.03,143.08,12615.0,139.4044,139.4141,139.2584,139.307,12615.0
2023-09-20 11:55:00,143.08,143.19,143.04,143.19,12222.0,139.307,139.4141,139.2681,139.4141,12222.0
2023-09-20 12:00:00,143.21,143.37,143.19,143.36,6258.0,139.4336,139.5894,139.4141,139.5797,6258.0
2023-09-20 12:05:00,143.36,143.54,143.36,143.51,15274.0,139.5797,139.7549,139.5797,139.7257,15274.0
2023-09-20 12:10:00,143.51,143.57,143.5,143.57,5078.0,139.7257,139.7841,139.716,139.7841,5078.0
2023-09-20 12:15:00,143.58,143.68,143.56,143.58,12274.0,139.7939,139.8912,139.7744,139.7939,12274.0
2023-09-20 12:20:00,143.58,143.62,143.52,143.62,3677.0,139.7939,139.8328,139.7354,139.8328,3677.0
2023-09-20 12:25:00,143.63,143.76,143.56,143.74,7096.0,139.8425,139.9691,139.7744,139.9496,7096.0
2023-09-20 12:30:00,143.74,143.74,143.65,143.69,5582.0,139.9496,139.9496,139.862,139.901,5582.0
2023-09-20 12:35:00,143.69,143.78,143.67,143.77,1896.0,139.901,139.9886,139.8815,139.9788,1896.0
2023-09-20 12:40:00,143.76,143.84,143.75,143.82,6676.0,139.9691,140.047,139.9594,140.0275,6676.0
2023-09-20 12:45:00,143.82,143.83,143.74,143.74,3572.0,140.0275,140.0373,139.9496,139.9496,3572.0
2023-09-20 12:50:00,143.74,143.83,143.69,143.77,6856.0,139.9496,140.0373,139.901,139.9788,6856.0
2023-09-20 12:55:00,143.73,143.82,143.71,143.79,4375.0,139.9399,140.0275,139.9204,139.9983,4375.0
2023-09-20 13:00:00,143.74,143.75,143.65,143.66,3403.0,139.9496,139.9594,139.862,139.8717,3403.0
2023-09-20 13:05:00,143.71,143.76,143.69,143.74,5311.0,139.9204,139.9691,139.901,139.9496,5311.0
2023-09-20 13:10:00,143.75,143.79,143.71,143.72,5169.0,139.9594,139.9983,139.9204,139.9302,5169.0
2023-09-20 13:15:00,143.73,143.79,143.69,143.78,4859.0,139.9399,139.9983,139.901,139.9886,4859.0
2023-09-20 13:20:00,143.77,143.78,143.65,143.66,6281.0,139.9788,139.9886,139.862,139.8717,6281.0
2023-09-20 13:25:00,143.59,143.75,143.59,143.75,10028.0,139.8036,139.9594,139.8036,139.9594,10028.0
2023-09-20 13:30:00,143.75,143.77,143.66,143.74,12700.0,139.9594,139.9788,139.8717,139.9496,12700.0
2023-09-20 13:35:00,143.7,143.77,143.69,143.7,6883.0,139.9107,139.9788,139.901,139.9107,6883.0
2023-09-20 13:40:00,143.67,143.74,143.65,143.73,15821.0,139.8815,139.9496,139.862,139.9399,15821.0
2023-09-20 13:45:00,143.75,143.8,143.7,143.74,6181.0,139.9594,140.0081,139.9107,139.9496,6181.0
2023-09-20 13:50:00,143.75,143.9,143.75,143.85,12220.0,139.9594,140.1054,139.9594,140.0567,12220.0
2023-09-20 13:55:00,143.9,143.97,143.88,143.97,4453.0,140.1054,140.1736,140.0859,140.1736,4453.0
2023-09-20 14:00:00,143.95,143.95,143.52,143.58,11421.0,140.1541,140.1541,139.7354,139.7939,11421.0
2023-09-20 14:05:00,143.58,143.69,143.53,143.59,14107.0,139.7939,139.901,139.7452,139.8036,14107.0
2023-09-20 14:10:00,143.62,143.74,143.54,143.64,8970.0,139.8328,139.9496,139.7549,139.8523,8970.0
2023-09-20 14:15:00,143.66,143.8,143.6,143.8,8357.0,139.8717,140.0081,139.8133,140.0081,8357.0
2023-09-20 14:20:00,143.8,143.94,143.76,143.92,17254.0,140.0081,140.1444,139.9691,140.1249,17254.0
2023-09-20 14:25:00,143.9,143.9,143.67,143.67,4458.0,140.1054,140.1054,139.8815,139.8815,4458.0
2023-09-20 14:30:00,143.67,143.81,143.64,143.64,8414.0,139.8815,140.0178,139.8523,139.8523,8414.0
2023-09-20 14:35:00,143.66,143.71,143.6,143.71,7245.0,139.8717,139.9204,139.8133,139.9204,7245.0
2023-09-20 14:40:00,143.74,143.74,143.56,143.62,5799.0,139.9496,139.9496,139.7744,139.8328,5799.0
2023-09-20 14:45:00,143.62,143.72,143.55,143.55,6790.0,139.8328,139.9302,139.7646,139.7646,6790.0
2023-09-20 14:50:00,143.49,143.5,143.32,143.34,6445.0,139.7062,139.716,139.5407,139.5602,6445.0
2023-09-20 14:55:00,143.34,143.59,143.34,143.46,12044.0,139.5602,139.8036,139.5602,139.677,12044.0
2023-09-20 15:00:00,143.36,143.42,143.15,143.19,6647.0,139.5797,139.6381,139.3752,139.4141,6647.0
2023-09-20 15:05:00,143.16,143.2,143.04,143.18,10213.0,139.3849,139.4239,139.2681,139.4044,10213.0
2023-09-20 15:10:00,143.18,143.21,142.93,142.97,8433.0,139.4044,139.4336,139.161,139.1999,8433.0
2023-09-20 15:15:00,142.97,143.05,142.92,142.97,14509.0,139.1999,139.2778,139.1513,139.1999,14509.0
2023-09-20 15:20:00,142.97,143.09,142.97,143.07,11562.0,139.1999,139.3168,139.1999,139.2973,11562.0
2023-09-20 15:25:00,143.09,143.11,143.03,143.03,11986.0,139.3168,139.3362,139.2584,139.2584,11986.0
2023-09-20 15:30:00,143.02,143.02,142.51,142.53,13687.0,139.2486,139.2486,138.7521,138.7715,13687.0
2023-09-20 15:35:00,142.52,142.62,142.51,142.59,14077.0,138.7618,138.8592,138.7521,138.83,14077.0
2023-09-20 15:40:00,142.61,142.76,142.58,142.73,19631.0,138.8494,138.9955,138.8202,138.9663,19631.0
2023-09-20 15:45:00,142.71,142.77,142.61,142.72,23001.0,138.9468,139.0052,138.8494,138.9565,23001.0
2023-09-20 15:50:00,142.71,143.08,142.7,142.97,34426.0,138.9468,139.307,138.9371,139.1999,34426.0
2023-09-20 15:55:00,142.94,142.97,142.63,142.71,69215.0,139.1707,139.1999,138.8689,138.9468,69215.0
2023-09-21 09:30:00,143.24,143.73,142.89,142.98,40268.0,139.4628,139.9399,139.122,139.2097,40268.0
2023-09-21 09:35:00,142.97,143.3,142.74,143.07,17434.0,139.1999,139.5212,138.976,139.2973,17434.0
2023-09-21 09:40:00,143.0,143.0,142.33,142.84,5157.0,139.2291,139.2291,138.5768,139.0734,5157.0
2023-09-21 09:45:00,142.89,143.45,142.58,143.27,31210.0,139.122,139.6673,138.8202,139.492,31210.0
2023-09-21 09:50:00,143.36,143.84,143.34,143.68,17628.0,139.5797,140.047,139.5602,139.8912,17628.0
2023-09-21 09:55:00,143.68,143.69,143.16,143.16,120330.0,139.8912,139.901,139.3849,139.3849,120330.0
2023-09-21 10:00:00,143.28,143.6,143.04,143.27,16510.0,139.5018,139.8133,139.2681,139.492,16510.0
2023-09-21 10:05:00,143.34,143.55,143.24,143.47,26361.0,139.5602,139.7646,139.4628,139.6868,26361.0
2023-09-21 10:10:00,143.41,143.82,143.35,143.78,26569.0,139.6283,140.0275,139.5699,139.9886,26569.0
2023-09-21 10:15:00,143.82,144.05,143.66,143.94,41994.0,140.0275,140.2515,139.8717,140.1444,41994.0
2023-09-21 10:20:00,143.98,144.31,143.98,144.13,20274.0,140.1833,140.5046,140.1833,140.3294,20274.0
2023-09-21 10:25:00,144.09,144.23,144.04,144.14,18393.0,140.2904,140.4267,140.2417,140.3391,18393.0
2023-09-21 10:30:00,144.11,144.23,143.91,144.21,55215.0,140.3099,140.4267,140.1152,140.4072,55215.0
2023-09-21 10:35:00,144.19,144.27,143.85,143.96,214946.0,140.3878,140.4657,140.0567,140.1638,214946.0
2023-09-21 10:40:00,144.01,144.1,143.81,143.97,380551.0,140.2125,140.3001,140.0178,140.1736,380551.0
2023-09-21 10:45:00,143.93,144.01,143.78,143.85,10835.0,140.1346,140.2125,139.9886,140.0567,10835.0
2023-09-21 10:50:00,143.86,143.86,143.69,143.74,20714.0,140.0665,140.0665,139.901,139.9496,20714.0
2023-09-21 10:55:00,143.72,143.74,143.4,143.4,42793.0,139.9302,139.9496,139.6186,139.6186,42793.0
2023-09-21 11:00:00,143.43,143.43,143.14,143.34,46668.0,139.6478,139.6478,139.3655,139.5602,46668.0
2023-09-21 11:05:00,143.35,143.38,142.9,143.02,33229.0,139.5699,139.5991,139.1318,139.2486,33229.0
2023-09-21 11:10:00,142.98,143.11,142.95,142.96,14457.0,139.2097,139.3362,139.1805,139.1902,14457.0
2023-09-21 11:15:00,142.95,143.02,142.77,143.0,32453.0,139.1805,139.2486,139.0052,139.2291,32453.0
2023-09-21 11:20:00,142.99,143.07,142.9,143.0,11276.0,139.2194,139.2973,139.1318,139.2291,11276.0
2023-09-21 11:25:00,143.01,143.04,142.71,142.71,14353.0,139.2389,139.2681,138.9468,138.9468,14353.0
2023-09-21 11:30:00,142.65,143.09,142.64,143.08,221330.0,138.8884,139.3168,138.8786,139.307,221330.0
2023-09-21 11:35:00,143.06,143.15,142.95,143.06,46087.0,139.2876,139.3752,139.1805,139.2876,46087.0
2023-09-21 11:40:00,143.03,143.12,142.92,143.11,25157.0,139.2584,139.346,139.1513,139.3362,25157.0
2023-09-21 11:45:00,143.05,143.14,142.98,143.01,5830.0,139.2778,139.3655,139.2097,139.2389,5830.0
2023-09-21 11:50:00,142.97,143.03,142.8,142.8,25638.0,139.1999,139.2584,139.0344,139.0344,25638.0
2023-09-21 11:55:00,142.79,142.82,142.46,142.61,9401.0,139.0247,139.0539,138.7034,138.8494,9401.0
2023-09-21 12:00:00,142.66,142.68,142.45,142.5,39978.0,138.8981,138.9176,138.6937,138.7423,39978.0
2023-09-21 12:05:00,142.52,142.92,142.52,142.85,106412.0,138.7618,139.1513,138.7618,139.0831,106412.0
2023-09-21 12:10:00,142.88,142.88,142.51,142.63,17146.0,139.1123,139.1123,138.7521,138.8689,17146.0
2023-09-21 12:15:00,142.69,142.81,142.47,142.76,10349.0,138.9273,139.0442,138.7131,138.9955,10349.0
2023-09-21 12:20:00,142.77,142.77,142.66,142.66,2149.0,139.0052,139.0052,138.8981,138.8981,2149.0
2023-09-21 12:25:00,142.66,142.7,142.6,142.65,8012.0,138.8981,138.9371,138.8397,138.8884,8012.0
2023-09-21 12:30:00,142.7,142.84,142.67,142.82,29755.0,138.9371,139.0734,138.9079,139.0539,29755.0
2023-09-21 12:35:00,142.84,142.86,142.78,142.84,4342.0,139.0734,139.0928,139.0149,139.0734,4342.0
2023-09-21 12:40:00,142.81,142.94,142.55,142.69,18566.0,139.0442,139.1707,138.791,138.9273,18566.0
2023-09-21 12:45:00,142.69,142.79,142.66,142.76,2500.0,138.9273,139.0247,138.8981,138.9955,2500.0
2023-09-21 12:50:00,142.77,142.77,142.64,142.73,13372.0,139.0052,139.0052,138.8786,138.9663,13372.0
2023-09-21 12:55:00,142.72,142.83,142.7,142.8,11622.0,138.9565,139.0636,138.9371,139.0344,11622.0
2023-09-21 13:00:00,142.8,142.88,142.74,142.84,6671.0,139.0344,139.1123,138.976,139.0734,6671.0
2023-09-21 13:05:00,142.84,142.92,142.83,142.89,9541.0,139.0734,139.1513,139.0636,139.122,9541.0
2023-09-21 13:10:00,142.89,142.97,142.85,142.92,8574.0,139.122,139.1999,139.0831,139.1513,8574.0
2023-09-21 13:15:00,142.95,143.1,142.92,143.1,8607.0,139.1805,139.3265,139.1513,139.3265,8607.0
2023-09-21 13:20:00,143.08,143.08,143.0,143.04,10746.0,139.307,139.307,139.2291,139.2681,10746.0
2023-09-21 13:25:00,143.04,143.11,143.03,143.11,15585.0,139.2681,139.3362,139.2584,139.3362,15585.0
2023-09-21 13:30:00,143.11,143.13,142.96,142.99,10910.0,139.3362,139.3557,139.1902,139.2194,10910.0
2023-09-21 13:35:00,142.94,142.99,142.73,142.75,4025.0,139.1707,139.2194,138.9663,138.9857,4025.0
2023-09-21 13:40:00,142.68,142.78,142.62,142.75,6891.0,138.9176,139.0149,138.8592,138.9857,6891.0
2023-09-21 13:45:00,142.72,142.8,142.71,142.77,32389.0,138.9565,139.0344,138.9468,139.0052,32389.0
2023-09-21 13:50:00,142.79,142.87,142.72,142.87,66730.0,139.0247,139.1026,138.9565,139.1026,66730.0
2023-09-21 13:55:00,142.88,142.98,142.85,142.86,7241.0,139.1123,139.2097,139.0831,139.0928,7241.0
2023-09-21 14:00:00,142.88,142.9,142.75,142.8,8740.0,139.1123,139.1318,138.9857,139.0344,8740.0
2023-09-21 14:05:00,142.83,142.98,142.83,142.98,9029.0,139.0636,139.2097,139.0636,139.2097,9029.0
2023-09-21 14:10:00,142.99,143.03,142.92,143.0,24981.0,139.2194,139.2584,139.1513,139.2291,24981.0
2023-09-21 14:15:00,143.04,143.06,142.55,142.74,161102.0,139.2681,139.2876,138.791,138.976,161102.0
2023-09-21 14:20:00,142.75,142.85,142.71,142.71,2874.0,138.9857,139.0831,138.9468,138.9468,2874.0
2023-09-21 14:25:00,142.72,142.72,142.45,142.45,4683.0,138.9565,138.9565,138.6937,138.6937,4683.0
2023-09-21 14:30:00,142.46,142.46,142.3,142.33,3459.0,138.7034,138.7034,138.5476,138.5768,3459.0
2023-09-21 14:35:00,142.31,142.31,142.17,142.17,5862.0,138.5573,138.5573,138.421,138.421,5862.0
2023-09-21 14:40:00,142.14,142.25,142.05,142.19,9304.0,138.3918,138.4989,138.3042,138.4405,9304.0
2023-09-21 14:45:00,142.24,142.33,142.14,142.26,14282.0,138.4892,138.5768,138.3918,138.5087,14282.0
2023-09-21 14:50:00,142.29,142.42,142.27,142.42,4817.0,138.5379,138.6644,138.5184,138.6644,4817.0
2023-09-21 14:55:00,142.39,142.4,142.25,142.25,59349.0,138.6352,138.645,138.4989,138.4989,59349.0
2023-09-21 15:00:00,142.25,142.32,142.12,142.21,138979.0,138.4989,138.5671,138.3724,138.46,138979.0
2023-09-21 15:05:00,142.18,142.37,141.95,142.35,138427.0,138.4308,138.6158,138.2068,138.5963,138427.0
2023-09-21 15:10:00,142.37,142.53,142.03,142.12,12158.0,138.6158,138.7715,138.2847,138.3724,12158.0
2023-09-21 15:15:00,142.1,142.25,142.07,142.24,18170.0,138.3529,138.4989,138.3237,138.4892,18170.0
2023-09-21 15:20:00,142.27,142.29,142.07,142.14,13530.0,138.5184,138.5379,138.3237,138.3918,13530.0
2023-09-21 15:25:00,142.16,142.3,142.15,142.27,14922.0,138.4113,138.5476,138.4016,138.5184,14922.0
2023-09-21 15:30:00,142.25,142.36,142.19,142.28,21625.0,138.4989,138.606,138.4405,138.5281,21625.0
2023-09-21 15:35:00,142.28,142.55,142.28,142.32,26886.0,138.5281,138.791,138.5281,138.5671,26886.0
2023-09-21 15:40:00,142.31,142.34,142.2,142.24,37567.0,138.5573,138.5866,138.4502,138.4892,37567.0
2023-09-21 15:45:00,142.2,142.5,142.2,142.41,31130.0,138.4502,138.7423,138.4502,138.6547,31130.0
2023-09-21 15:50:00,142.4,142.58,142.32,142.56,71883.0,138.645,138.8202,138.5671,138.8008,71883.0
2023-09-21 15:55:00,142.58,142.62,142.38,142.38,83508.0,138.8202,138.8592,138.6255,138.6255,83508.0
2023-09-22 09:30:00,142.52,142.77,142.14,142.48,22372.0,138.7618,139.0052,138.3918,138.7229,22372.0
2023-09-22 09:35:00,142.41,142.64,142.39,142.49,7843.0,138.6547,138.8786,138.6352,138.7326,7843.0
2023-09-22 09:40:00,142.52,142.89,142.48,142.81,4552.0,138.7618,139.122,138.7229,139.0442,4552.0
2023-09-22 09:45:00,142.85,143.2,142.75,143.11,7856.0,139.0831,139.4239,138.9857,139.3362,7856.0
2023-09-22 09:50:00,143.2,143.26,142.8,142.8,4960.0,139.4239,139.4823,139.0344,139.0344,4960.0
2023-09-22 09:55:00,142.78,143.04,142.78,142.92,2405.0,139.0149,139.2681,139.0149,139.1513,2405.0
2023-09-22 10:00:00,142.99,143.18,142.86,143.18,9580.0,139.2194,139.4044,139.0928,139.4044,9580.0
2023-09-22 10:05:00,143.17,143.47,143.16,143.42,11504.0,139.3947,139.6868,139.3849,139.6381,11504.0
2023-09-22 10:10:00,143.44,143.68,143.05,143.14,24199.0,139.6575,139.8912,139.2778,139.3655,24199.0
2023-09-22 10:15:00,143.06,143.28,143.0,143.12,11372.0,139.2876,139.5018,139.2291,139.346,11372.0
2023-09-22 10:20:00,143.16,143.34,143.13,143.21,12454.0,139.3849,139.5602,139.3557,139.4336,12454.0
2023-09-22 10:25:00,143.24,143.24,142.95,143.11,5028.0,139.4628,139.4628,139.1805,139.3362,5028.0
2023-09-22 10:30:00,143.09,143.17,142.99,142.99,6821.0,139.3168,139.3947,139.2194,139.2194,6821.0
2023-09-22 10:35:00,143.0,143.11,142.84,142.9,16940.0,139.2291,139.3362,139.0734,139.1318,16940.0
2023-09-22 10:40:00,142.94,142.97,142.79,142.95,6316.0,139.1707,139.1999,139.0247,139.1805,6316.0
2023-09-22 10:45:00,142.95,142.98,142.71,142.74,10287.0,139.1805,139.2097,138.9468,138.976,10287.0
2023-09-22 10:50:00,142.74,142.97,142.72,142.96,3984.0,138.976,139.1999,138.9565,139.1902,3984.0
2023-09-22 10:55:00,143.01,143.19,143.01,143.17,11294.0,139.2389,139.4141,139.2389,139.3947,11294.0
2023-09-22 11:00:00,143.14,143.14,142.86,142.91,7411.0,139.3655,139.3655,139.0928,139.1415,7411.0
2023-09-22 11:05:00,142.9,143.06,142.79,142.95,7474.0,139.1318,139.2876,139.0247,139.1805,7474.0
2023-09-22 11:10:00,142.95,143.07,142.92,142.99,5319.0,139.1805,139.2973,139.1513,139.2194,5319.0
2023-09-22 11:15:00,142.97,143.2,142.97,143.16,3456.0,139.1999,139.4239,139.1999,139.3849,3456.0
2023-09-22 11:20:00,143.15,143.34,143.15,143.34,3494.0,139.3752,139.5602,139.3752,139.5602,3494.0
2023-09-22 11:25:00,143.35,143.46,143.31,143.46,5192.0,139.5699,139.677,139.531,139.677,5192.0
2023-09-22 11:30:00,143.49,143.53,143.29,143.42,5427.0,139.7062,139.7452,139.5115,139.6381,5427.0
2023-09-22 11:35:00,143.46,143.52,143.34,143.37,8567.0,139.677,139.7354,139.5602,139.5894,8567.0
2023-09-22 11:40:00,143.31,143.37,143.26,143.31,5573.0,139.531,139.5894,139.4823,139.531,5573.0
2023-09-22 11:45:00,143.33,143.42,143.18,143.25,5615.0,139.5504,139.6381,139.4044,139.4726,5615.0
2023-09-22 11:50:00,143.22,143.26,143.1,143.16,4276.0,139.4433,139.4823,139.3265,139.3849,4276.0
2023-09-22 11:55:00,143.2,143.2,143.06,143.11,3399.0,139.4239,139.4239,139.2876,139.3362,3399.0
2023-09-22 12:00:00,143.11,143.19,143.1,143.19,2817.0,139.3362,139.4141,139.3265,139.4141,2817.0
2023-09-22 12:05:00,143.16,143.36,143.16,143.36,7158.0,139.3849,139.5797,139.3849,139.5797,7158.0
2023-09-22 12:10:00,143.36,143.41,143.31,143.38,8131.0,139.5797,139.6283,139.531,139.5991,8131.0
2023-09-22 12:15:00,143.38,143.48,143.35,143.47,8123.0,139.5991,139.6965,139.5699,139.6868,8123.0
2023-09-22 12:20:00,143.47,143.48,143.14,143.32,134318.0,139.6868,139.6965,139.3655,139.5407,134318.0
2023-09-22 12:25:00,143.32,143.42,143.26,143.35,6952.0,139.5407,139.6381,139.4823,139.5699,6952.0
2023-09-22 12:30:00,143.32,143.38,143.24,143.31,16407.0,139.5407,139.5991,139.4628,139.531,16407.0
2023-09-22 12:35:00,143.3,143.39,143.16,143.39,23391.0,139.5212,139.6089,139.3849,139.6089,23391.0
2023-09-22 12:40:00,143.4,143.4,143.28,143.37,3549.0,139.6186,139.6186,139.5018,139.5894,3549.0
2023-09-22 12:45:00,143.37,143.45,143.37,143.39,2185.0,139.5894,139.6673,139.5894,139.6089,2185.0
2023-09-22 12:50:00,143.47,143.47,143.29,143.32,7012.0,139.6868,139.6868,139.5115,139.5407,7012.0
2023-09-22 12:55:00,143.34,143.35,143.24,143.24,3094.0,139.5602,139.5699,139.4628,139.4628,3094.0
2023-09-22 13:00:00,143.26,143.33,143.18,143.31,5379.0,139.4823,139.5504,139.4044,139.531,5379.0
2023-09-22 13:05:00,143.28,143.28,143.21,143.22,3889.0,139.5018,139.5018,139.4336,139.4433,3889.0
2023-09-22 13:10:00,143.19,143.23,143.1,143.21,2320.0,139.4141,139.4531,139.3265,139.4336,2320.0
2023-09-22 13:15:00,143.2,143.25,143.07,143.17,2732.0,139.4239,139.4726,139.2973,139.3947,2732.0
2023-09-22 13:20:00,143.16,143.19,143.04,143.11,7995.0,139.3849,139.4141,139.2681,139.3362,7995.0
2023-09-22 13:25:00,143.2,143.27,143.06,143.16,18066.0,139.4239,139.492,139.2876,139.3849,18066.0
2023-09-22 13:30:00,143.12,143.12,142.82,142.85,4991.0,139.346,139.346,139.0539,139.0831,4991.0
2023-09-22 13:35:00,142.81,142.89,142.75,142.84,21167.0,139.0442,139.122,138.9857,139.0734,21167.0
2023-09-22 13:40:00,142.86,142.88,142.75,142.8,16376.0,139.0928,139.1123,138.9857,139.0344,16376.0
2023-09-22 13:45:00,142.8,142.86,142.79,142.83,6411.0,139.0344,139.0928,139.0247,139.0636,6411.0
2023-09-22 13:50:00,142.86,143.0,142.85,142.95,19051.0,139.0928,139.2291,139.0831,139.1805,19051.0
2023-09-22 13:55:00,142.95,143.0,142.92,142.95,4054.0,139.1805,139.2291,139.1513,139.1805,4054.0
2023-09-22 14:00:00,142.97,143.06,142.97,143.02,2264.0,139.1999,139.2876,139.1999,139.2486,2264.0
2023-09-22 14:05:00,143.02,143.16,143.02,143.15,6651.0,139.2486,139.3849,139.2486,139.3752,6651.0
2023-09-22 14:10:00,143.18,143.2,143.05,143.09,4709.0,139.4044,139.4239,139.2778,139.3168,4709.0
2023-09-22 14:15:00,143.13,143.14,143.02,143.03,6021.0,139.3557,139.3655,139.2486,139.2584,6021.0
2023-09-22 14:20:00,143.08,143.17,143.08,143.16,3364.0,139.307,139.3947,139.307,139.3849,3364.0
2023-09-22 14:25:00,143.2,143.21,143.12,143.12,6092.0,139.4239,139.4336,139.346,139.346,6092.0
2023-09-22 14:30:00,143.11,143.22,143.08,143.22,5090.0,139.3362,139.4433,139.307,139.4433,5090.0
2023-09-22 14:35:00,143.24,143.25,143.04,143.1,6888.0,139.4628,139.4726,139.2681,139.3265,6888.0
2023-09-22 14:40:00,143.07,143.12,143.04,143.08,7160.0,139.2973,139.346,139.2681,139.307,7160.0
2023-09-22 14:45:00,143.09,143.27,143.09,143.23,16315.0,139.3168,139.492,139.3168,139.4531,16315.0
2023-09-22 14:50:00,143.26,143.29,143.05,143.25,29721.0,139.4823,139.5115,139.2778,139.4726,29721.0
2023-09-22 14:55:00,143.28,143.28,143.15,143.16,22319.0,139.5018,139.5018,139.3752,139.3849,22319.0
2023-09-22 15:00:00,143.14,143.45,143.14,143.44,6617.0,139.3655,139.6673,139.3655,139.6575,6617.0
2023-09-22 15:05:00,143.42,143.55,143.37,143.55,6056.0,139.6381,139.7646,139.5894,139.7646,6056.0
2023-09-22 15:10:00,143.52,143.64,143.48,143.59,13117.0,139.7354,139.8523,139.6965,139.8036,13117.0
2023-09-22 15:15:00,143.62,143.63,143.47,143.56,8337.0,139.8328,139.8425,139.6868,139.7744,8337.0
2023-09-22 15:20:00,143.53,143.65,143.47,143.65,5853.0,139.7452,139.862,139.6868,139.862,5853.0
2023-09-22 15:25:00,143.59,143.66,143.59,143.61,4117.0,139.8036,139.8717,139.8036,139.8231,4117.0
2023-09-22 15:30:00,143.65,143.67,143.49,143.49,10486.0,139.862,139.8815,139.7062,139.7062,10486.0
2023-09-22 15:35:00,143.49,143.57,143.45,143.54,13597.0,139.7062,139.7841,139.6673,139.7549,13597.0
2023-09-22 15:40:00,143.54,143.61,143.34,143.38,21179.0,139.7549,139.8231,139.5602,139.5991,21179.0
2023-09-22 15:45:00,143.35,143.47,143.1,143.11,20891.0,139.5699,139.6868,139.3265,139.3362,20891.0
2023-09-22 15:50:00,143.06,143.38,143.04,143.29,32699.0,139.2876,139.5991,139.2681,139.5115,32699.0
2023-09-22 15:55:00,143.32,143.55,143.24,143.26,132324.0,139.5407,139.7646,139.4628,139.4823,132324.0
2023-09-25 09:30:00,142.84,143.04,142.56,142.57,10496.0,139.0734,139.2681,138.8008,138.8105,10496.0
2023-09-25 09:35:00,142.7,142.85,141.88,141.9,6613.0,138.9371,139.0831,138.1387,138.1582,6613.0
2023-09-25 09:40:00,141.97,142.06,141.5,141.61,20483.0,138.2263,138.3139,137.7687,137.8758,20483.0
2023-09-25 09:45:00,141.65,141.85,141.3,141.3,14058.0,137.9147,138.1095,137.574,137.574,14058.0
2023-09-25 09:50:00,141.39,141.65,141.31,141.63,5840.0,137.6616,137.9147,137.5837,137.8953,5840.0
2023-09-25 09:55:00,141.66,142.08,141.66,142.08,12580.0,137.9245,138.3334,137.9245,138.3334,12580.0
2023-09-25 10:00:00,142.07,142.15,141.57,141.69,20240.0,138.3237,138.4016,137.8369,137.9537,20240.0
2023-09-25 10:05:00,141.69,141.92,141.67,141.78,2755.0,137.9537,138.1776,137.9342,138.0413,2755.0
2023-09-25 10:10:00,141.79,141.84,141.48,141.49,11313.0,138.0511,138.0997,137.7492,137.759,11313.0
2023-09-25 10:15:00,141.48,141.6,141.13,141.47,26373.0,137.7492,137.8661,137.4085,137.7395,26373.0
2023-09-25 10:20:00,141.49,141.76,141.42,141.65,33972.0,137.759,138.0218,137.6908,137.9147,33972.0
2023-09-25 10:25:00,141.63,141.66,141.49,141.55,16835.0,137.8953,137.9245,137.759,137.8174,16835.0
2023-09-25 10:30:00,141.52,141.54,141.31,141.43,30674.0,137.7882,137.8076,137.5837,137.7005,30674.0
2023-09-25 10:35:00,141.45,141.47,141.29,141.38,11235.0,137.72,137.7395,137.5642,137.6519,11235.0
2023-09-25 10:40:00,141.39,141.41,141.06,141.06,18344.0,137.6616,137.6811,137.3403,137.3403,18344.0
2023-09-25 10:45:00,141.06,141.18,140.98,141.13,13162.0,137.3403,137.4571,137.2624,137.4085,13162.0
2023-09-25 10:50:00,141.1,141.1,140.87,140.89,5821.0,137.3793,137.3793,137.1553,137.1748,5821.0
2023-09-25 10:55:00,140.89,140.99,140.85,140.9,5265.0,137.1748,137.2722,137.1358,137.1845,5265.0
2023-09-25 11:00:00,140.94,140.97,140.79,140.84,3752.0,137.2235,137.2527,137.0774,137.1261,3752.0
2023-09-25 11:05:00,140.87,141.09,140.83,141.03,5618.0,137.1553,137.3695,137.1164,137.3111,5618.0
2023-09-25 11:10:00,141.03,141.1,140.89,140.94,8004.0,137.3111,137.3793,137.1748,137.2235,8004.0
2023-09-25 11:15:00,140.94,141.38,140.94,141.38,7560.0,137.2235,137.6519,137.2235,137.6519,7560.0
2023-09-25 11:20:00,141.41,141.42,141.27,141.34,5935.0,137.6811,137.6908,137.5448,137.6129,5935.0
2023-09-25 11:25:00,141.33,141.41,141.19,141.19,5517.0,137.6032,137.6811,137.4669,137.4669,5517.0
2023-09-25 11:30:00,141.18,141.27,141.06,141.08,4015.0,137.4571,137.5448,137.3403,137.3598,4015.0
2023-09-25 11:35:00,141.04,141.14,141.02,141.14,5744.0,137.3208,137.4182,137.3014,137.4182,5744.0
2023-09-25 11:40:00,141.14,141.46,141.13,141.46,12305.0,137.4182,137.7298,137.4085,137.7298,12305.0
2023-09-25 11:45:00,141.49,141.49,141.28,141.29,7229.0,137.759,137.759,137.5545,137.5642,7229.0
2023-09-25 11:50:00,141.31,141.31,141.21,141.26,5631.0,137.5837,137.5837,137.4863,137.535,5631.0
2023-09-25 11:55:00,141.26,141.35,141.17,141.31,6197.0,137.535,137.6227,137.4474,137.5837,6197.0
2023-09-25 12:00:00,141.31,141.32,141.2,141.22,7812.0,137.5837,137.5934,137.4766,137.4961,7812.0
2023-09-25 12:05:00,141.21,141.32,141.18,141.26,4374.0,137.4863,137.5934,137.4571,137.535,4374.0
2023-09-25 12:10:00,141.27,141.33,141.16,141.21,6045.0,137.5448,137.6032,137.4377,137.4863,6045.0
2023-09-25 12:15:00,141.21,141.3,141.18,141.26,6440.0,137.4863,137.574,137.4571,137.535,6440.0
2023-09-25 12:20:00,141.25,141.49,141.23,141.49,26810.0,137.5253,137.759,137.5058,137.759,26810.0
2023-09-25 12:25:00,141.48,141.51,141.43,141.49,3406.0,137.7492,137.7784,137.7005,137.759,3406.0
2023-09-25 12:30:00,141.51,141.58,141.25,141.25,83267.0,137.7784,137.8466,137.5253,137.5253,83267.0
2023-09-25 12:35:00,141.3,141.53,141.29,141.41,3378.0,137.574,137.7979,137.5642,137.6811,3378.0
2023-09-25 12:40:00,141.42,141.43,141.24,141.32,6245.0,137.6908,137.7005,137.5156,137.5934,6245.0
2023-09-25 12:45:00,141.33,141.36,141.23,141.36,3890.0,137.6032,137.6324,137.5058,137.6324,3890.0
2023-09-25 12:50:00,141.37,141.38,141.17,141.26,26134.0,137.6421,137.6519,137.4474,137.535,26134.0
2023-09-25 12:55:00,141.24,141.31,141.24,141.28,1709.0,137.5156,137.5837,137.5156,137.5545,1709.0
2023-09-25 13:00:00,141.25,141.44,141.24,141.36,7944.0,137.5253,137.7103,137.5156,137.6324,7944.0
2023-09-25 13:05:00,141.4,141.59,141.37,141.5,7167.0,137.6713,137.8563,137.6421,137.7687,7167.0
2023-09-25 13:10:00,141.55,141.69,141.45,141.48,25148.0,137.8174,137.9537,137.72,137.7492,25148.0
2023-09-25 13:15:00,141.47,141.53,141.41,141.46,8682.0,137.7395,137.7979,137.6811,137.7298,8682.0
2023-09-25 13:20:00,141.5,141.65,141.47,141.47,8566.0,137.7687,137.9147,137.7395,137.7395,8566.0
2023-09-25 13:25:00,141.43,141.55,141.2,141.25,30979.0,137.7005,137.8174,137.4766,137.5253,30979.0
2023-09-25 13:30:00,141.25,141.36,141.12,141.36,6552.0,137.5253,137.6324,137.3987,137.6324,6552.0
2023-09-25 13:35:00,141.35,141.42,141.32,141.41,7060.0,137.6227,137.6908,137.5934,137.6811,7060.0
2023-09-25 13:40:00,141.44,141.49,141.32,141.4,6002.0,137.7103,137.759,137.5934,137.6713,6002.0
2023-09-25 13:45:00,141.41,141.6,141.39,141.59,10221.0,137.6811,137.8661,137.6616,137.8563,10221.0
2023-09-25 13:50:00,141.62,141.68,141.53,141.68,7416.0,137.8855,137.944,137.7979,137.944,7416.0
2023-09-25 13:55:00,141.78,141.92,141.73,141.89,3439.0,138.0413,138.1776,137.9926,138.1484,3439.0
2023-09-25 14:00:00,141.89,141.99,141.87,141.93,2722.0,138.1484,138.2458,138.1289,138.1874,2722.0
2023-09-25 14:05:00,141.94,141.94,141.87,141.92,6513.0,138.1971,138.1971,138.1289,138.1776,6513.0
2023-09-25 14:10:00,141.93,141.93,141.8,141.93,3661.0,138.1874,138.1874,138.0608,138.1874,3661.0
2023-09-25 14:15:00,141.97,142.1,141.9,142.09,3816.0,138.2263,138.3529,138.1582,138.3431,3816.0
2023-09-25 14:20:00,142.1,142.13,142.01,142.1,6752.0,138.3529,138.3821,138.2653,138.3529,6752.0
2023-09-25 14:25:00,142.12,142.16,142.06,142.08,8355.0,138.3724,138.4113,138.3139,138.3334,8355.0
2023-09-25 14:30:00,142.07,142.13,142.03,142.1,6989.0,138.3237,138.3821,138.2847,138.3529,6989.0
2023-09-25 14:35:00,142.12,142.3,142.1,142.14,16890.0,138.3724,138.5476,138.3529,138.3918,16890.0
2023-09-25 14:40:00,142.14,142.18,142.08,142.09,2674.0,138.3918,138.4308,138.3334,138.3431,2674.0
2023-09-25 14:45:00,142.12,142.3,142.09,142.29,47386.0,138.3724,138.5476,138.3431,138.5379,47386.0
2023-09-25 14:50:00,142.26,142.27,142.16,142.17,7705.0,138.5087,138.5184,138.4113,138.421,7705.0
2023-09-25 14:55:00,142.24,142.24,142.09,142.15,5391.0,138.4892,138.4892,138.3431,138.4016,5391.0
2023-09-25 15:00:00,142.12,142.15,141.94,141.94,9169.0,138.3724,138.4016,138.1971,138.1971,9169.0
2023-09-25 15:05:00,141.94,141.95,141.81,141.88,6690.0,138.1971,138.2068,138.0705,138.1387,6690.0
2023-09-25 15:10:00,141.91,141.97,141.85,141.94,4375.0,138.1679,138.2263,138.1095,138.1971,4375.0
2023-09-25 15:15:00,141.96,142.23,141.95,142.22,6590.0,138.2166,138.4795,138.2068,138.4697,6590.0
2023-09-25 15:20:00,142.23,142.34,142.18,142.2,8762.0,138.4795,138.5866,138.4308,138.4502,8762.0
2023-09-25 15:25:00,142.19,142.21,142.09,142.21,7481.0,138.4405,138.46,138.3431,138.46,7481.0
2023-09-25 15:30:00,142.19,142.31,142.18,142.31,8996.0,138.4405,138.5573,138.4308,138.5573,8996.0
2023-09-25 15:35:00,142.32,142.42,142.32,142.39,8459.0,138.5671,138.6644,138.5671,138.6352,8459.0
2023-09-25 15:40:00,142.42,142.47,142.13,142.25,31214.0,138.6644,138.7131,138.3821,138.4989,31214.0
2023-09-25 15:45:00,142.24,142.55,142.22,142.51,19388.0,138.4892,138.791,138.4697,138.7521,19388.0
2023-09-25 15:50:00,142.51,142.57,142.25,142.27,30127.0,138.7521,138.8105,138.4989,138.5184,30127.0
2023-09-25 15:55:00,142.27,142.54,142.21,142.44,83503.0,138.5184,138.7813,138.46,138.6839,83503.0
2023-09-26 09:30:00,142.5,142.94,142.32,142.75,20366.0,138.7423,139.1707,138.5671,138.9857,20366.0
2023-09-26 09:35:00,142.82,142.86,142.33,142.34,6760.0,139.0539,139.0928,138.5768,138.5866,6760.0
2023-09-26 09:40:00,142.26,142.5,142.18,142.5,2179.0,138.5087,138.7423,138.4308,138.7423,2179.0
2023-09-26 09:45:00,142.43,142.66,142.42,142.49,4517.0,138.6742,138.8981,138.6644,138.7326,4517.0
2023-09-26 09:50:00,142.5,142.57,142.33,142.52,6022.0,138.7423,138.8105,138.5768,138.7618,6022.0
2023-09-26 09:55:00,142.56,142.69,142.5,142.69,6894.0,138.8008,138.9273,138.7423,138.9273,6894.0
2023-09-26 10:00:00,142.84,142.86,142.44,142.44,10944.0,139.0734,139.0928,138.6839,138.6839,10944.0
2023-09-26 10:05:00,142.41,142.58,142.22,142.31,4573.0,138.6547,138.8202,138.4697,138.5573,4573.0
2023-09-26 10:10:00,142.31,142.38,142.17,142.27,4623.0,138.5573,138.6255,138.421,138.5184,4623.0
2023-09-26 10:15:00,142.29,142.35,142.24,142.34,7436.0,138.5379,138.5963,138.4892,138.5866,7436.0
2023-09-26 10:20:00,142.33,142.58,142.3,142.37,14355.0,138.5768,138.8202,138.5476,138.6158,14355.0
2023-09-26 10:25:00,142.29,142.58,142.28,142.58,9548.0,138.5379,138.8202,138.5281,138.8202,9548.0
2023-09-26 10:30:00,142.52,142.59,142.24,142.37,38245.0,138.7618,138.83,138.4892,138.6158,38245.0
2023-09-26 10:35:00,142.43,142.58,142.34,142.51,5011.0,138.6742,138.8202,138.5866,138.7521,5011.0
2023-09-26 10:40:00,142.55,142.56,142.42,142.52,5960.0,138.791,138.8008,138.6644,138.7618,5960.0
2023-09-26 10:45:00,142.53,142.53,142.37,142.42,2768.0,138.7715,138.7715,138.6158,138.6644,2768.0
2023-09-26 10:50:00,142.38,142.4,142.05,142.09,11263.0,138.6255,138.645,138.3042,138.3431,11263.0
2023-09-26 10:55:00,142.09,142.23,141.99,142.23,43996.0,138.3431,138.4795,138.2458,138.4795,43996.0
2023-09-26 11:00:00,142.26,142.32,142.14,142.22,9734.0,138.5087,138.5671,138.3918,138.4697,9734.0
2023-09-26 11:05:00,142.24,142.27,142.04,142.06,9293.0,138.4892,138.5184,138.2945,138.3139,9293.0
2023-09-26 11:10:00,142.06,142.14,141.87,142.03,14121.0,138.3139,138.3918,138.1289,138.2847,14121.0
2023-09-26 11:15:00,142.03,142.11,141.85,142.11,8589.0,138.2847,138.3626,138.1095,138.3626,8589.0
2023-09-26 11:20:00,142.11,142.11,141.95,142.05,4108.0,138.3626,138.3626,138.2068,138.3042,4108.0
2023-09-26 11:25:00,142.05,142.07,141.88,141.92,7475.0,138.3042,138.3237,138.1387,138.1776,7475.0
2023-09-26 11:30:00,141.92,142.0,141.66,141.95,20864.0,138.1776,138.2555,137.9245,138.2068,20864.0
2023-09-26 11:35:00,141.97,142.11,141.92,141.92,5558.0,138.2263,138.3626,138.1776,138.1776,5558.0
2023-09-26 11:40:00,141.92,141.92,141.69,141.73,7998.0,138.1776,138.1776,137.9537,137.9926,7998.0
2023-09-26 11:45:00,141.72,141.75,141.4,141.53,10286.0,137.9829,138.0121,137.6713,137.7979,10286.0
2023-09-26 11:50:00,141.53,141.74,141.44,141.55,8528.0,137.7979,138.0024,137.7103,137.8174,8528.0
2023-09-26 11:55:00,141.54,141.65,141.48,141.54,6658.0,137.8076,137.9147,137.7492,137.8076,6658.0
2023-09-26 12:00:00,141.54,141.9,141.54,141.9,7541.0,137.8076,138.1582,137.8076,138.1582,7541.0
2023-09-26 12:05:00,141.93,141.95,141.81,141.94,10854.0,138.1874,138.2068,138.0705,138.1971,10854.0
2023-09-26 12:10:00,141.9,142.0,141.83,141.88,12066.0,138.1582,138.2555,138.09,138.1387,12066.0
2023-09-26 12:15:00,141.91,141.97,141.84,141.91,3203.0,138.1679,138.2263,138.0997,138.1679,3203.0
2023-09-26 12:20:00,141.87,141.92,141.84,141.9,2613.0,138.1289,138.1776,138.0997,138.1582,2613.0
2023-09-26 12:25:00,141.89,141.92,141.85,141.91,8045.0,138.1484,138.1776,138.1095,138.1679,8045.0
2023-09-26 12:30:00,141.86,141.89,141.8,141.81,3590.0,138.1192,138.1484,138.0608,138.0705,3590.0
2023-09-26 12:35:00,141.85,142.0,141.85,141.91,11169.0,138.1095,138.2555,138.1095,138.1679,11169.0
2023-09-26 12:40:00,141.91,141.99,141.88,141.99,6349.0,138.1679,138.2458,138.1387,138.2458,6349.0
2023-09-26 12:45:00,141.98,142.0,141.92,141.93,12354.0,138.236,138.2555,138.1776,138.1874,12354.0
2023-09-26 12:50:00,141.93,141.96,141.82,141.88,6140.0,138.1874,138.2166,138.0803,138.1387,6140.0
2023-09-26 12:55:00,141.87,141.96,141.86,141.92,2882.0,138.1289,138.2166,138.1192,138.1776,2882.0
2023-09-26 13:00:00,141.92,142.03,141.86,141.98,11748.0,138.1776,138.2847,138.1192,138.236,11748.0
2023-09-26 13:05:00,141.99,142.0,141.82,141.99,5899.0,138.2458,138.2555,138.0803,138.2458,5899.0
2023-09-26 13:10:00,141.95,142.04,141.92,142.03,3390.0,138.2068,138.2945,138.1776,138.2847,3390.0
2023-09-26 13:15:00,142.05,142.05,141.96,142.0,3492.0,138.3042,138.3042,138.2166,138.2555,3492.0
2023-09-26 13:20:00,141.97,141.97,141.75,141.87,16800.0,138.2263,138.2263,138.0121,138.1289,16800.0
2023-09-26 13:25:00,141.84,141.84,141.72,141.72,3509.0,138.0997,138.0997,137.9829,137.9829,3509.0
2023-09-26 13:30:00,141.71,141.77,141.69,141.75,2455.0,137.9732,138.0316,137.9537,138.0121,2455.0
2023-09-26 13:35:00,141.75,141.75,141.55,141.56,4257.0,138.0121,138.0121,137.8174,137.8271,4257.0
2023-09-26 13:40:00,141.51,141.58,141.38,141.46,8230.0,137.7784,137.8466,137.6519,137.7298,8230.0
2023-09-26 13:45:00,141.45,141.45,141.31,141.31,3751.0,137.72,137.72,137.5837,137.5837,3751.0
2023-09-26 13:50:00,141.35,141.46,141.35,141.37,2946.0,137.6227,137.7298,137.6227,137.6421,2946.0
2023-09-26 13:55:00,141.38,141.38,141.29,141.34,4426.0,137.6519,137.6519,137.5642,137.6129,4426.0
2023-09-26 14:00:00,141.32,141.32,141.25,141.25,2290.0,137.5934,137.5934,137.5253,137.5253,2290.0
2023-09-26 14:05:00,141.27,141.28,141.17,141.17,3398.0,137.5448,137.5545,137.4474,137.4474,3398.0
2023-09-26 14:10:00,141.19,141.23,141.13,141.19,5814.0,137.4669,137.5058,137.4085,137.4669,5814.0
2023-09-26 14:15:00,141.19,141.25,141.05,141.09,11250.0,137.4669,137.5253,137.3306,137.3695,11250.0
2023-09-26 14:20:00,141.06,141.13,141.05,141.07,6695.0,137.3403,137.4085,137.3306,137.35,6695.0
2023-09-26 14:25:00,141.08,141.15,141.05,141.08,7822.0,137.3598,137.4279,137.3306,137.3598,7822.0
2023-09-26 14:30:00,141.06,141.11,141.0,141.04,4712.0,137.3403,137.389,137.2819,137.3208,4712.0
2023-09-26 14:35:00,141.03,141.11,141.02,141.11,1830.0,137.3111,137.389,137.3014,137.389,1830.0
2023-09-26 14:40:00,141.1,141.15,141.08,141.11,3490.0,137.3793,137.4279,137.3598,137.389,3490.0
2023-09-26 14:45:00,141.11,141.16,141.09,141.15,1600.0,137.389,137.4377,137.3695,137.4279,1600.0
2023-09-26 14:50:00,141.13,141.25,141.13,141.24,6453.0,137.4085,137.5253,137.4085,137.5156,6453.0
2023-09-26 14:55:00,141.28,141.34,141.26,141.29,3702.0,137.5545,137.6129,137.535,137.5642,3702.0
2023-09-26 15:00:00,141.3,141.5,141.28,141.44,8180.0,137.574,137.7687,137.5545,137.7103,8180.0
2023-09-26 15:05:00,141.44,141.64,141.41,141.64,8807.0,137.7103,137.905,137.6811,137.905,8807.0
2023-09-26 15:10:00,141.65,141.65,141.38,141.49,38148.0,137.9147,137.9147,137.6519,137.759,38148.0
2023-09-26 15:15:00,141.49,141.49,141.04,141.04,14160.0,137.759,137.759,137.3208,137.3208,14160.0
2023-09-26 15:20:00,141.06,141.09,140.94,141.03,18763.0,137.3403,137.3695,137.2235,137.3111,18763.0
2023-09-26 15:25:00,141.05,141.13,140.98,141.09,19484.0,137.3306,137.4085,137.2624,137.3695,19484.0
2023-09-26 15:30:00,141.09,141.14,140.87,140.91,26204.0,137.3695,137.4182,137.1553,137.1943,26204.0
2023-09-26 15:35:00,140.85,140.87,140.69,140.85,27056.0,137.1358,137.1553,136.9801,137.1358,27056.0
2023-09-26 15:40:00,140.88,140.92,140.73,140.9,27335.0,137.1651,137.204,137.019,137.1845,27335.0
2023-09-26 15:45:00,140.89,140.93,140.72,140.76,47525.0,137.1748,137.2137,137.0093,137.0482,47525.0
2023-09-26 15:50:00,140.74,141.02,140.66,140.94,53293.0,137.0287,137.3014,136.9509,137.2235,53293.0
2023-09-26 15:55:00,140.94,140.96,140.73,140.75,148939.0,137.2235,137.2429,137.019,137.0385,148939.0
2023-09-27 09:30:00,140.35,140.35,139.25,140.15,35983.0,136.649,136.649,135.578,136.4543,35983.0
2023-09-27 09:35:00,140.32,140.5,139.96,139.96,13997.0,136.6198,136.7951,136.2693,136.2693,13997.0
2023-09-27 09:40:00,139.81,140.36,139.61,140.36,13358.0,136.1233,136.6588,135.9285,136.6588,13358.0
2023-09-27 09:45:00,140.53,140.54,139.91,139.91,15904.0,136.8243,136.834,136.2206,136.2206,15904.0
2023-09-27 09:50:00,139.93,140.04,139.85,139.98,5591.0,136.2401,136.3472,136.1622,136.2888,5591.0
2023-09-27 09:55:00,140.02,140.19,140.02,140.16,4525.0,136.3277,136.4932,136.3277,136.464,4525.0
2023-09-27 10:00:00,140.18,140.18,139.94,139.94,9230.0,136.4835,136.4835,136.2498,136.2498,9230.0
2023-09-27 10:05:00,140.0,140.18,139.89,139.89,13987.0,136.3083,136.4835,136.2012,136.2012,13987.0
2023-09-27 10:10:00,139.89,139.89,139.7,139.7,7500.0,136.2012,136.2012,136.0162,136.0162,7500.0
2023-09-27 10:15:00,139.68,139.88,139.63,139.82,25690.0,135.9967,136.1914,135.948,136.133,25690.0
2023-09-27 10:20:00,139.77,140.01,139.76,139.91,14632.0,136.0843,136.318,136.0746,136.2206,14632.0
2023-09-27 10:25:00,139.91,139.93,139.64,139.67,14657.0,136.2206,136.2401,135.9578,135.987,14657.0
2023-09-27 10:30:00,139.65,139.67,139.43,139.53,13078.0,135.9675,135.987,135.7533,135.8507,13078.0
2023-09-27 10:35:00,139.54,139.63,139.5,139.51,12752.0,135.8604,135.948,135.8214,135.8312,12752.0
2023-09-27 10:40:00,139.53,139.66,139.39,139.62,15094.0,135.8507,135.9772,135.7143,135.9383,15094.0
2023-09-27 10:45:00,139.64,139.64,139.43,139.44,9209.0,135.9578,135.9578,135.7533,135.763,9209.0
2023-09-27 10:50:00,139.43,139.49,139.27,139.3,12655.0,135.7533,135.8117,135.5975,135.6267,12655.0
2023-09-27 10:55:00,139.35,139.41,139.07,139.07,13455.0,135.6754,135.7338,135.4028,135.4028,13455.0
2023-09-27 11:00:00,139.06,139.42,139.03,139.4,13106.0,135.393,135.7436,135.3638,135.7241,13106.0
2023-09-27 11:05:00,139.39,139.4,139.32,139.37,9148.0,135.7143,135.7241,135.6462,135.6949,9148.0
2023-09-27 11:10:00,139.34,139.62,139.33,139.62,5223.0,135.6657,135.9383,135.6559,135.9383,5223.0
2023-09-27 11:15:00,139.59,139.63,139.44,139.52,8808.0,135.9091,135.948,135.763,135.8409,8808.0
2023-09-27 11:20:00,139.49,139.58,139.42,139.52,8657.0,135.8117,135.8993,135.7436,135.8409,8657.0
2023-09-27 11:25:00,139.52,139.62,139.48,139.62,13675.0,135.8409,135.9383,135.802,135.9383,13675.0
2023-09-27 11:30:00,139.65,139.85,139.64,139.83,8864.0,135.9675,136.1622,135.9578,136.1427,8864.0
2023-09-27 11:35:00,139.83,139.85,139.64,139.66,6472.0,136.1427,136.1622,135.9578,135.9772,6472.0
2023-09-27 11:40:00,139.64,139.73,139.6,139.73,9699.0,135.9578,136.0454,135.9188,136.0454,9699.0
2023-09-27 11:45:00,139.7,139.73,139.65,139.7,4854.0,136.0162,136.0454,135.9675,136.0162,4854.0
2023-09-27 11:50:00,139.72,139.79,139.71,139.79,8491.0,136.0356,136.1038,136.0259,136.1038,8491.0
2023-09-27 11:55:00,139.78,139.83,139.71,139.79,6822.0,136.0941,136.1427,136.0259,136.1038,6822.0
2023-09-27 12:00:00,139.78,139.88,139.59,139.6,7142.0,136.0941,136.1914,135.9091,135.9188,7142.0
2023-09-27 12:05:00,139.6,139.6,139.25,139.25,11776.0,135.9188,135.9188,135.578,135.578,11776.0
2023-09-27 12:10:00,139.23,139.41,139.17,139.34,11645.0,135.5586,135.7338,135.5001,135.6657,11645.0
2023-09-27 12:15:00,139.33,139.4,139.27,139.3,8306.0,135.6559,135.7241,135.5975,135.6267,8306.0
2023-09-27 12:20:00,139.28,139.41,139.27,139.35,3773.0,135.6072,135.7338,135.5975,135.6754,3773.0
2023-09-27 12:25:00,139.41,139.61,139.4,139.58,5190.0,135.7338,135.9285,135.7241,135.8993,5190.0
2023-09-27 12:30:00,139.6,139.69,139.59,139.62,3730.0,135.9188,136.0064,135.9091,135.9383,3730.0
2023-09-27 12:35:00,139.62,139.63,139.53,139.59,3783.0,135.9383,135.948,135.8507,135.9091,3783.0
2023-09-27 12:40:00,139.62,139.83,139.62,139.83,6197.0,135.9383,136.1427,135.9383,136.1427,6197.0
2023-09-27 12:45:00,139.84,139.88,139.79,139.8,8221.0,136.1525,136.1914,136.1038,136.1135,8221.0
2023-09-27 12:50:00,139.75,139.81,139.68,139.68,3387.0,136.0648,136.1233,135.9967,135.9967,3387.0
2023-09-27 12:55:00,139.69,139.7,139.5,139.5,7989.0,136.0064,136.0162,135.8214,135.8214,7989.0
2023-09-27 13:00:00,139.54,139.6,139.48,139.55,8101.0,135.8604,135.9188,135.802,135.8701,8101.0
2023-09-27 13:05:00,139.57,139.57,139.3,139.3,11945.0,135.8896,135.8896,135.6267,135.6267,11945.0
2023-09-27 13:10:00,139.3,139.33,139.19,139.19,5215.0,135.6267,135.6559,135.5196,135.5196,5215.0
2023-09-27 13:15:00,139.25,139.26,139.1,139.19,3981.0,135.578,135.5878,135.432,135.5196,3981.0
2023-09-27 13:20:00,139.21,139.21,139.04,139.12,9755.0,135.5391,135.5391,135.3736,135.4515,9755.0
2023-09-27 13:25:00,139.14,139.17,139.08,139.15,7772.0,135.4709,135.5001,135.4125,135.4807,7772.0
2023-09-27 13:30:00,139.14,139.26,139.09,139.2,7771.0,135.4709,135.5878,135.4223,135.5294,7771.0
2023-09-27 13:35:00,139.18,139.25,139.15,139.23,6296.0,135.5099,135.578,135.4807,135.5586,6296.0
2023-09-27 13:40:00,139.23,139.23,139.13,139.18,8990.0,135.5586,135.5586,135.4612,135.5099,8990.0
2023-09-27 13:45:00,139.19,139.28,139.19,139.28,6482.0,135.5196,135.6072,135.5196,135.6072,6482.0
2023-09-27 13:50:00,139.28,139.38,139.28,139.38,10489.0,135.6072,135.7046,135.6072,135.7046,10489.0
2023-09-27 13:55:00,139.33,139.39,139.33,139.39,3058.0,135.6559,135.7143,135.6559,135.7143,3058.0
2023-09-27 14:00:00,139.4,139.41,139.29,139.31,3596.0,135.7241,135.7338,135.617,135.6365,3596.0
2023-09-27 14:05:00,139.33,139.34,139.22,139.22,5850.0,135.6559,135.6657,135.5488,135.5488,5850.0
2023-09-27 14:10:00,139.22,139.24,139.12,139.19,11348.0,135.5488,135.5683,135.4515,135.5196,11348.0
2023-09-27 14:15:00,139.26,139.41,139.25,139.37,4301.0,135.5878,135.7338,135.578,135.6949,4301.0
2023-09-27 14:20:00,139.39,139.62,139.38,139.62,17098.0,135.7143,135.9383,135.7046,135.9383,17098.0
2023-09-27 14:25:00,139.62,139.9,139.59,139.9,5581.0,135.9383,136.2109,135.9091,136.2109,5581.0
2023-09-27 14:30:00,139.9,140.13,139.83,140.04,13827.0,136.2109,136.4348,136.1427,136.3472,13827.0
2023-09-27 14:35:00,140.08,140.1,139.97,140.07,16249.0,136.3861,136.4056,136.279,136.3764,16249.0
2023-09-27 14:40:00,140.07,140.19,140.06,140.19,5664.0,136.3764,136.4932,136.3667,136.4932,5664.0
2023-09-27 14:45:00,140.19,140.28,140.19,140.24,7127.0,136.4932,136.5809,136.4932,136.5419,7127.0
2023-09-27 14:50:00,140.26,140.36,140.2,140.34,5766.0,136.5614,136.6588,136.503,136.6393,5766.0
2023-09-27 14:55:00,140.38,140.42,140.14,140.17,15014.0,136.6782,136.7172,136.4446,136.4738,15014.0
2023-09-27 15:00:00,140.13,140.31,140.08,140.28,21268.0,136.4348,136.6101,136.3861,136.5809,21268.0
2023-09-27 15:05:00,140.24,140.3,140.16,140.18,14595.0,136.5419,136.6003,136.464,136.4835,14595.0
2023-09-27 15:10:00,140.17,140.28,140.06,140.09,18984.0,136.4738,136.5809,136.3667,136.3959,18984.0
2023-09-27 15:15:00,140.07,140.23,140.01,140.13,17718.0,136.3764,136.5322,136.318,136.4348,17718.0
2023-09-27 15:20:00,140.15,140.22,140.08,140.16,19999.0,136.4543,136.5225,136.3861,136.464,19999.0
2023-09-27 15:25:00,140.17,140.33,140.13,140.22,22542.0,136.4738,136.6296,136.4348,136.5225,22542.0
2023-09-27 15:30:00,140.2,140.23,140.06,140.22,33174.0,136.503,136.5322,136.3667,136.5225,33174.0
2023-09-27 15:35:00,140.24,140.24,140.04,140.16,22037.0,136.5419,136.5419,136.3472,136.464,22037.0
2023-09-27 15:40:00,140.15,140.16,139.83,139.99,31160.0,136.4543,136.464,136.1427,136.2985,31160.0
2023-09-27 15:45:00,139.97,140.3,139.94,140.28,30307.0,136.279,136.6003,136.2498,136.5809,30307.0
2023-09-27 15:50:00,140.3,140.55,140.25,140.54,48440.0,136.6003,136.8438,136.5517,136.834,48440.0
2023-09-27 15:55:00,140.52,140.72,140.51,140.66,113214.0,136.8145,137.0093,136.8048,136.9509,113214.0
2023-09-28 09:30:00,141.13,141.39,140.72,141.39,15608.0,137.4085,137.6616,137.0093,137.6616,15608.0
2023-09-28 09:35:00,141.26,141.49,140.86,140.94,3005.0,137.535,137.759,137.1456,137.2235,3005.0
2023-09-28 09:40:00,141.07,141.47,141.07,141.15,3516.0,137.35,137.7395,137.35,137.4279,3516.0
2023-09-28 09:45:00,141.12,141.21,140.94,140.94,4490.0,137.3987,137.4863,137.2235,137.2235,4490.0
2023-09-28 09:50:00,141.01,141.43,140.98,141.43,3425.0,137.2916,137.7005,137.2624,137.7005,3425.0
2023-09-28 09:55:00,141.49,141.61,141.33,141.56,11615.0,137.759,137.8758,137.6032,137.8271,11615.0
2023-09-28 10:00:00,141.56,141.85,141.51,141.51,3624.0,137.8271,138.1095,137.7784,137.7784,3624.0
2023-09-28 10:05:00,141.44,141.52,141.41,141.45,2879.0,137.7103,137.7882,137.6811,137.72,2879.0
2023-09-28 10:10:00,141.37,141.37,141.24,141.26,9236.0,137.6421,137.6421,137.5156,137.535,9236.0
2023-09-28 10:15:00,141.28,141.34,141.11,141.34,8413.0,137.5545,137.6129,137.389,137.6129,8413.0
2023-09-28 10:20:00,141.31,141.36,141.17,141.29,5213.0,137.5837,137.6324,137.4474,137.5642,5213.0
2023-09-28 10:25:00,141.26,141.39,141.18,141.28,4151.0,137.535,137.6616,137.4571,137.5545,4151.0
2023-09-28 10:30:00,141.21,141.21,141.04,141.11,3380.0,137.4863,137.4863,137.3208,137.389,3380.0
2023-09-28 10:35:00,141.13,141.35,141.12,141.22,8804.0,137.4085,137.6227,137.3987,137.4961,8804.0
2023-09-28 10:40:00,141.23,141.23,141.09,141.1,9208.0,137.5058,137.5058,137.3695,137.3793,9208.0
2023-09-28 10:45:00,141.06,141.06,140.83,140.84,8569.0,137.3403,137.3403,137.1164,137.1261,8569.0
2023-09-28 10:50:00,140.82,140.95,140.8,140.83,3980.0,137.1066,137.2332,137.0872,137.1164,3980.0
2023-09-28 10:55:00,140.82,141.11,140.82,141.05,6845.0,137.1066,137.389,137.1066,137.3306,6845.0
2023-09-28 11:00:00,141.05,141.05,140.76,140.84,24648.0,137.3306,137.3306,137.0482,137.1261,24648.0
2023-09-28 11:05:00,140.82,140.91,140.73,140.75,5729.0,137.1066,137.1943,137.019,137.0385,5729.0
2023-09-28 11:10:00,140.74,140.84,140.69,140.84,8792.0,137.0287,137.1261,136.9801,137.1261,8792.0
2023-09-28 11:15:00,140.81,140.83,140.63,140.71,5634.0,137.0969,137.1164,136.9216,136.9995,5634.0
2023-09-28 11:20:00,140.72,140.83,140.66,140.73,4039.0,137.0093,137.1164,136.9509,137.019,4039.0
2023-09-28 11:25:00,140.74,140.77,140.66,140.75,7752.0,137.0287,137.058,136.9509,137.0385,7752.0
2023-09-28 11:30:00,140.75,140.97,140.72,140.79,10407.0,137.0385,137.2527,137.0093,137.0774,10407.0
2023-09-28 11:35:00,140.78,140.9,140.75,140.84,3391.0,137.0677,137.1845,137.0385,137.1261,3391.0
2023-09-28 11:40:00,140.79,140.86,140.68,140.81,4748.0,137.0774,137.1456,136.9703,137.0969,4748.0
2023-09-28 11:45:00,140.85,140.85,140.79,140.84,3212.0,137.1358,137.1358,137.0774,137.1261,3212.0
2023-09-28 11:50:00,140.82,140.92,140.77,140.82,6488.0,137.1066,137.204,137.058,137.1066,6488.0
2023-09-28 11:55:00,140.81,140.84,140.64,140.64,3498.0,137.0969,137.1261,136.9314,136.9314,3498.0
2023-09-28 12:00:00,140.62,140.67,140.57,140.65,4656.0,136.9119,136.9606,136.8632,136.9411,4656.0
2023-09-28 12:05:00,140.66,140.74,140.61,140.71,4489.0,136.9509,137.0287,136.9022,136.9995,4489.0
2023-09-28 12:10:00,140.72,140.75,140.62,140.75,4081.0,137.0093,137.0385,136.9119,137.0385,4081.0
2023-09-28 12:15:00,140.77,140.87,140.73,140.76,6735.0,137.058,137.1553,137.019,137.0482,6735.0
2023-09-28 12:20:00,140.75,140.83,140.73,140.75,4261.0,137.0385,137.1164,137.019,137.0385,4261.0
2023-09-28 12:25:00,140.75,140.81,140.74,140.75,2794.0,137.0385,137.0969,137.0287,137.0385,2794.0
2023-09-28 12:30:00,140.78,140.81,140.72,140.81,2700.0,137.0677,137.0969,137.0093,137.0969,2700.0
2023-09-28 12:35:00,140.81,140.99,140.81,140.92,3192.0,137.0969,137.2722,137.0969,137.204,3192.0
2023-09-28 12:40:00,140.89,140.95,140.85,140.95,3140.0,137.1748,137.2332,137.1358,137.2332,3140.0
2023-09-28 12:45:00,140.94,140.94,140.72,140.75,3732.0,137.2235,137.2235,137.0093,137.0385,3732.0
2023-09-28 12:50:00,140.72,140.77,140.56,140.56,4278.0,137.0093,137.058,136.8535,136.8535,4278.0
2023-09-28 12:55:00,140.56,140.62,140.5,140.58,14468.0,136.8535,136.9119,136.7951,136.873,14468.0
2023-09-28 13:00:00,140.56,140.78,140.55,140.74,5297.0,136.8535,137.0677,136.8438,137.0287,5297.0
2023-09-28 13:05:00,140.71,140.74,140.6,140.7,9518.0,136.9995,137.0287,136.8924,136.9898,9518.0
2023-09-28 13:10:00,140.71,140.72,140.59,140.66,4833.0,136.9995,137.0093,136.8827,136.9509,4833.0
2023-09-28 13:15:00,140.67,140.67,140.55,140.61,2024.0,136.9606,136.9606,136.8438,136.9022,2024.0
2023-09-28 13:20:00,140.63,140.71,140.62,140.66,1936.0,136.9216,136.9995,136.9119,136.9509,1936.0
2023-09-28 13:25:00,140.68,140.69,140.6,140.63,6319.0,136.9703,136.9801,136.8924,136.9216,6319.0
2023-09-28 13:30:00,140.6,140.6,140.49,140.5,3201.0,136.8924,136.8924,136.7853,136.7951,3201.0
2023-09-28 13:35:00,140.53,140.67,140.53,140.62,4168.0,136.8243,136.9606,136.8243,136.9119,4168.0
2023-09-28 13:40:00,140.64,140.68,140.59,140.62,3521.0,136.9314,136.9703,136.8827,136.9119,3521.0
2023-09-28 13:45:00,140.65,140.84,140.63,140.78,2648.0,136.9411,137.1261,136.9216,137.0677,2648.0
2023-09-28 13:50:00,140.83,140.83,140.66,140.7,2721.0,137.1164,137.1164,136.9509,136.9898,2721.0
2023-09-28 13:55:00,140.68,140.73,140.65,140.73,2000.0,136.9703,137.019,136.9411,137.019,2000.0
2023-09-28 14:00:00,140.77,140.81,140.74,140.75,2045.0,137.058,137.0969,137.0287,137.0385,2045.0
2023-09-28 14:05:00,140.76,140.89,140.73,140.76,52283.0,137.0482,137.1748,137.019,137.0482,52283.0
2023-09-28 14:10:00,140.76,140.76,140.42,140.42,17616.0,137.0482,137.0482,136.7172,136.7172,17616.0
2023-09-28 14:15:00,140.44,140.47,140.3,140.31,10970.0,136.7367,136.7659,136.6003,136.6101,10970.0
2023-09-28 14:20:00,140.33,140.49,140.31,140.45,19171.0,136.6296,136.7853,136.6101,136.7464,19171.0
2023-09-28 14:25:00,140.45,140.48,140.37,140.48,17472.0,136.7464,136.7756,136.6685,136.7756,17472.0
2023-09-28 14:30:00,140.49,140.53,140.29,140.29,18142.0,136.7853,136.8243,136.5906,136.5906,18142.0
2023-09-28 14:35:00,140.29,140.29,140.1,140.18,27571.0,136.5906,136.5906,136.4056,136.4835,27571.0
2023-09-28 14:40:00,140.18,140.37,140.11,140.35,7559.0,136.4835,136.6685,136.4154,136.649,7559.0
2023-09-28 14:45:00,140.34,140.37,140.22,140.23,8450.0,136.6393,136.6685,136.5225,136.5322,8450.0
2023-09-28 14:50:00,140.23,140.29,140.22,140.25,5951.0,136.5322,136.5906,136.5225,136.5517,5951.0
2023-09-28 14:55:00,140.29,140.38,140.21,140.38,7967.0,136.5906,136.6782,136.5127,136.6782,7967.0
2023-09-28 15:00:00,140.38,140.52,140.38,140.45,13005.0,136.6782,136.8145,136.6782,136.7464,13005.0
2023-09-28 15:05:00,140.47,140.49,140.38,140.4,5850.0,136.7659,136.7853,136.6782,136.6977,5850.0
2023-09-28 15:10:00,140.42,140.51,140.37,140.47,10414.0,136.7172,136.8048,136.6685,136.7659,10414.0
2023-09-28 15:15:00,140.47,140.58,140.47,140.55,5577.0,136.7659,136.873,136.7659,136.8438,5577.0
2023-09-28 15:20:00,140.57,140.57,140.46,140.55,10966.0,136.8632,136.8632,136.7561,136.8438,10966.0
2023-09-28 15:25:00,140.55,140.71,140.55,140.7,5125.0,136.8438,136.9995,136.8438,136.9898,5125.0
2023-09-28 15:30:00,140.71,140.72,140.61,140.68,10683.0,136.9995,137.0093,136.9022,136.9703,10683.0
2023-09-28 15:35:00,140.68,140.68,140.45,140.45,16136.0,136.9703,136.9703,136.7464,136.7464,16136.0
2023-09-28 15:40:00,140.45,140.57,140.41,140.47,23890.0,136.7464,136.8632,136.7074,136.7659,23890.0
2023-09-28 15:45:00,140.48,140.54,140.31,140.31,33484.0,136.7756,136.834,136.6101,136.6101,33484.0
2023-09-28 15:50:00,140.31,140.44,140.28,140.42,45711.0,136.6101,136.7367,136.5809,136.7172,45711.0
2023-09-28 15:55:00,140.41,140.48,140.3,140.41,92282.0,136.7074,136.7756,136.6003,136.7074,92282.0
2023-09-29 09:30:00,140.09,140.36,139.96,139.98,16338.0,136.3959,136.6588,136.2693,136.2888,16338.0
2023-09-29 09:35:00,139.91,140.11,139.84,140.06,10015.0,136.2206,136.4154,136.1525,136.3667,10015.0
2023-09-29 09:40:00,140.2,140.21,139.98,140.09,9207.0,136.503,136.5127,136.2888,136.3959,9207.0
2023-09-29 09:45:00,140.09,140.12,139.37,139.43,11493.0,136.3959,136.4251,135.6949,135.7533,11493.0
2023-09-29 09:50:00,139.4,139.47,139.06,139.06,15830.0,135.7241,135.7922,135.393,135.393,15830.0
2023-09-29 09:55:00,139.1,139.4,138.94,139.33,33527.0,135.432,135.7241,135.2762,135.6559,33527.0
2023-09-29 10:00:00,139.37,139.61,139.2,139.56,17259.0,135.6949,135.9285,135.5294,135.8799,17259.0
2023-09-29 10:05:00,139.56,140.12,139.52,140.12,15301.0,135.8799,136.4251,135.8409,136.4251,15301.0
2023-09-29 10:10:00,140.05,140.15,139.46,139.5,8767.0,136.3569,136.4543,135.7825,135.8214,8767.0
2023-09-29 10:15:00,139.49,139.53,139.34,139.48,12933.0,135.8117,135.8507,135.6657,135.802,12933.0
2023-09-29 10:20:00,139.5,139.6,139.26,139.26,17980.0,135.8214,135.9188,135.5878,135.5878,17980.0
2023-09-29 10:25:00,139.24,139.3,139.09,139.19,9104.0,135.5683,135.6267,135.4223,135.5196,9104.0
2023-09-29 10:30:00,139.2,139.53,139.16,139.41,16018.0,135.5294,135.8507,135.4904,135.7338,16018.0
2023-09-29 10:35:00,139.46,139.64,139.43,139.61,18037.0,135.7825,135.9578,135.7533,135.9285,18037.0
2023-09-29 10:40:00,139.62,139.65,139.44,139.46,13782.0,135.9383,135.9675,135.763,135.7825,13782.0
2023-09-29 10:45:00,139.46,139.56,139.46,139.49,10460.0,135.7825,135.8799,135.7825,135.8117,10460.0
2023-09-29 10:50:00,139.52,139.74,139.49,139.63,12107.0,135.8409,136.0551,135.8117,135.948,12107.0
2023-09-29 10:55:00,139.62,139.63,139.33,139.34,9207.0,135.9383,135.948,135.6559,135.6657,9207.0
2023-09-29 11:00:00,139.36,139.4,139.11,139.26,34351.0,135.6851,135.7241,135.4417,135.5878,34351.0
2023-09-29 11:05:00,139.2,139.31,139.18,139.19,18029.0,135.5294,135.6365,135.5099,135.5196,18029.0
2023-09-29 11:10:00,139.22,139.46,139.19,139.44,14270.0,135.5488,135.7825,135.5196,135.763,14270.0
2023-09-29 11:15:00,139.39,139.91,139.39,139.8,64812.0,135.7143,136.2206,135.7143,136.1135,64812.0
2023-09-29 11:20:00,139.76,140.2,139.73,140.2,12132.0,136.0746,136.503,136.0454,136.503,12132.0
2023-09-29 11:25:00,140.17,140.22,140.05,140.08,7842.0,136.4738,136.5225,136.3569,136.3861,7842.0
2023-09-29 11:30:00,140.09,140.31,140.07,140.21,5514.0,136.3959,136.6101,136.3764,136.5127,5514.0
2023-09-29 11:35:00,140.22,140.39,140.22,140.32,5849.0,136.5225,136.688,136.5225,136.6198,5849.0
2023-09-29 11:40:00,140.34,140.5,140.31,140.39,4417.0,136.6393,136.7951,136.6101,136.688,4417.0
2023-09-29 11:45:00,140.4,140.41,140.13,140.16,6811.0,136.6977,136.7074,136.4348,136.464,6811.0
2023-09-29 11:50:00,140.14,140.2,139.95,139.95,3979.0,136.4446,136.503,136.2596,136.2596,3979.0
2023-09-29 11:55:00,139.94,140.05,139.88,139.92,2857.0,136.2498,136.3569,136.1914,136.2304,2857.0
2023-09-29 12:00:00,139.9,139.94,139.79,139.94,3815.0,136.2109,136.2498,136.1038,136.2498,3815.0
2023-09-29 12:05:00,139.97,140.23,139.95,140.23,3644.0,136.279,136.5322,136.2596,136.5322,3644.0
2023-09-29 12:10:00,140.19,140.33,140.17,140.21,4902.0,136.4932,136.6296,136.4738,136.5127,4902.0
2023-09-29 12:15:00,140.17,140.26,140.05,140.11,28098.0,136.4738,136.5614,136.3569,136.4154,28098.0
2023-09-29 12:20:00,140.14,140.28,140.1,140.14,8230.0,136.4446,136.5809,136.4056,136.4446,8230.0
2023-09-29 12:25:00,140.09,140.37,140.09,140.37,4295.0,136.3959,136.6685,136.3959,136.6685,4295.0
2023-09-29 12:30:00,140.3,140.34,140.2,140.2,4809.0,136.6003,136.6393,136.503,136.503,4809.0
2023-09-29 12:35:00,140.18,140.31,140.13,140.16,7164.0,136.4835,136.6101,136.4348,136.464,7164.0
2023-09-29 12:40:00,140.18,140.25,140.02,140.07,6762.0,136.4835,136.5517,136.3277,136.3764,6762.0
2023-09-29 12:45:00,140.11,140.11,139.9,139.9,2303.0,136.4154,136.4154,136.2109,136.2109,2303.0
2023-09-29 12:50:00,139.91,139.93,139.66,139.66,7908.0,136.2206,136.2401,135.9772,135.9772,7908.0
2023-09-29 12:55:00,139.62,139.66,139.59,139.6,4453.0,135.9383,135.9772,135.9091,135.9188,4453.0
2023-09-29 13:00:00,139.59,139.67,139.39,139.48,25737.0,135.9091,135.987,135.7143,135.802,25737.0
2023-09-29 13:05:00,139.43,139.43,139.33,139.35,5056.0,135.7533,135.7533,135.6559,135.6754,5056.0
2023-09-29 13:10:00,139.34,139.44,139.32,139.43,6504.0,135.6657,135.763,135.6462,135.7533,6504.0
2023-09-29 13:15:00,139.47,139.51,139.36,139.48,6415.0,135.7922,135.8312,135.6851,135.802,6415.0
2023-09-29 13:20:00,139.5,139.54,139.35,139.41,12724.0,135.8214,135.8604,135.6754,135.7338,12724.0
2023-09-29 13:25:00,139.38,139.52,139.34,139.47,9652.0,135.7046,135.8409,135.6657,135.7922,9652.0
2023-09-29 13:30:00,139.46,139.66,139.44,139.59,9725.0,135.7825,135.9772,135.763,135.9091,9725.0
2023-09-29 13:35:00,139.59,139.6,139.47,139.49,11562.0,135.9091,135.9188,135.7922,135.8117,11562.0
2023-09-29 13:40:00,139.46,139.51,139.19,139.34,67017.0,135.7825,135.8312,135.5196,135.6657,67017.0
2023-09-29 13:45:00,139.34,139.38,139.22,139.28,24658.0,135.6657,135.7046,135.5488,135.6072,24658.0
2023-09-29 13:50:00,139.29,139.34,139.22,139.24,19336.0,135.617,135.6657,135.5488,135.5683,19336.0
2023-09-29 13:55:00,139.23,139.31,139.09,139.13,11780.0,135.5586,135.6365,135.4223,135.4612,11780.0
2023-09-29 14:00:00,139.12,139.18,138.94,139.03,7571.0,135.4515,135.5099,135.2762,135.3638,7571.0
2023-09-29 14:05:00,139.02,139.24,139.02,139.13,21431.0,135.3541,135.5683,135.3541,135.4612,21431.0
2023-09-29 14:10:00,139.16,139.21,139.08,139.19,10052.0,135.4904,135.5391,135.4125,135.5196,10052.0
2023-09-29 14:15:00,139.19,139.29,139.17,139.26,10821.0,135.5196,135.617,135.5001,135.5878,10821.0
2023-09-29 14:20:00,139.23,139.32,139.17,139.23,12329.0,135.5586,135.6462,135.5001,135.5586,12329.0
2023-09-29 14:25:00,139.24,139.3,139.05,139.06,10185.0,135.5683,135.6267,135.3833,135.393,10185.0
2023-09-29 14:30:00,139.06,139.06,138.84,138.94,8619.0,135.393,135.393,135.1788,135.2762,8619.0
2023-09-29 14:35:00,138.92,138.97,138.84,138.96,5284.0,135.2567,135.3054,135.1788,135.2957,5284.0
2023-09-29 14:40:00,138.97,139.24,138.95,139.21,10126.0,135.3054,135.5683,135.2859,135.5391,10126.0
2023-09-29 14:45:00,139.18,139.23,139.02,139.06,8326.0,135.5099,135.5586,135.3541,135.393,8326.0
2023-09-29 14:50:00,139.06,139.1,138.97,139.1,6604.0,135.393,135.432,135.3054,135.432,6604.0
2023-09-29 14:55:00,139.11,139.33,139.1,139.28,13931.0,135.4417,135.6559,135.432,135.6072,13931.0
2023-09-29 15:00:00,139.3,139.5,139.26,139.31,13696.0,135.6267,135.8214,135.5878,135.6365,13696.0
2023-09-29 15:05:00,139.33,139.42,139.2,139.2,7960.0,135.6559,135.7436,135.5294,135.5294,7960.0
2023-09-29 15:10:00,139.15,139.4,139.15,139.33,4865.0,135.4807,135.7241,135.4807,135.6559,4865.0
2023-09-29 15:15:00,139.36,139.67,139.33,139.55,9385.0,135.6851,135.987,135.6559,135.8701,9385.0
2023-09-29 15:20:00,139.56,139.6,139.33,139.33,8988.0,135.8799,135.9188,135.6559,135.6559,8988.0
2023-09-29 15:25:00,139.31,139.36,139.28,139.3,12446.0,135.6365,135.6851,135.6072,135.6267,12446.0
2023-09-29 15:30:00,139.28,139.31,139.02,139.02,12217.0,135.6072,135.6365,135.3541,135.3541,12217.0
2023-09-29 15:35:00,139.02,139.17,138.94,139.12,16091.0,135.3541,135.5001,135.2762,135.4515,16091.0
2023-09-29 15:40:00,139.15,139.26,139.11,139.19,19560.0,135.4807,135.5878,135.4417,135.5196,19560.0
2023-09-29 15:45:00,139.19,139.42,139.17,139.37,32522.0,135.5196,135.7436,135.5001,135.6949,32522.0
2023-09-29 15:50:00,139.37,139.87,139.37,139.64,56112.0,135.6949,136.1817,135.6949,135.9578,56112.0
2023-09-29 15:55:00,139.66,139.71,139.2,139.31,161197.0,135.9772,136.0259,135.5294,135.6365,161197.0
2023-10-02 09:30:00,138.89,139.54,138.6,138.66,33357.0,135.2275,135.8604,134.9452,135.0036,33357.0
2023-10-02 09:35:00,138.88,139.1,138.84,139.09,4657.0,135.2178,135.432,135.1788,135.4223,4657.0
2023-10-02 09:40:00,138.97,139.31,138.96,139.2,27473.0,135.3054,135.6365,135.2957,135.5294,27473.0
2023-10-02 09:45:00,139.21,139.21,138.86,139.01,6863.0,135.5391,135.5391,135.1983,135.3444,6863.0
2023-10-02 09:50:00,138.98,139.05,138.33,138.48,16684.0,135.3152,135.3833,134.6823,134.8283,16684.0
2023-10-02 09:55:00,138.49,138.75,138.42,138.53,11143.0,134.8381,135.0912,134.7699,134.877,11143.0
2023-10-02 10:00:00,138.52,138.6,138.44,138.59,4764.0,134.8673,134.9452,134.7894,134.9354,4764.0
2023-10-02 10:05:00,138.53,138.58,138.42,138.52,7011.0,134.877,134.9257,134.7699,134.8673,7011.0
2023-10-02 10:10:00,138.47,138.47,138.2,138.41,17863.0,134.8186,134.8186,134.5557,134.7602,17863.0
2023-10-02 10:15:00,138.41,138.83,138.33,138.76,13408.0,134.7602,135.1691,134.6823,135.101,13408.0
2023-10-02 10:20:00,138.78,138.89,138.56,138.89,10237.0,135.1204,135.2275,134.9062,135.2275,10237.0
2023-10-02 10:25:00,138.96,139.27,138.84,139.09,35832.0,135.2957,135.5975,135.1788,135.4223,35832.0
2023-10-02 10:30:00,139.11,139.13,138.93,139.13,3791.0,135.4417,135.4612,135.2665,135.4612,3791.0
2023-10-02 10:35:00,139.16,139.16,138.78,138.78,2817.0,135.4904,135.4904,135.1204,135.1204,2817.0
2023-10-02 10:40:00,138.75,138.75,138.27,138.43,6145.0,135.0912,135.0912,134.6239,134.7797,6145.0
2023-10-02 10:45:00,138.51,138.56,138.38,138.44,5526.0,134.8575,134.9062,134.731,134.7894,5526.0
2023-10-02 10:50:00,138.44,138.56,138.4,138.42,5072.0,134.7894,134.9062,134.7504,134.7699,5072.0
2023-10-02 10:55:00,138.42,138.56,138.38,138.55,5079.0,134.7699,134.9062,134.731,134.8965,5079.0
2023-10-02 11:00:00,138.56,138.78,138.56,138.66,4914.0,134.9062,135.1204,134.9062,135.0036,4914.0
2023-10-02 11:05:00,138.66,138.71,138.65,138.69,1738.0,135.0036,135.0523,134.9939,135.0328,1738.0
2023-10-02 11:10:00,138.69,138.71,138.56,138.57,4586.0,135.0328,135.0523,134.9062,134.916,4586.0
2023-10-02 11:15:00,138.52,138.52,138.29,138.33,9475.0,134.8673,134.8673,134.6433,134.6823,9475.0
2023-10-02 11:20:00,138.34,138.55,138.24,138.28,10064.0,134.692,134.8965,134.5947,134.6336,10064.0
2023-10-02 11:25:00,138.28,138.33,138.12,138.28,5419.0,134.6336,134.6823,134.4778,134.6336,5419.0
2023-10-02 11:30:00,138.32,138.42,138.32,138.34,6966.0,134.6726,134.7699,134.6726,134.692,6966.0
2023-10-02 11:35:00,138.34,138.37,138.06,138.08,8172.0,134.692,134.7212,134.4194,134.4389,8172.0
2023-10-02 11:40:00,138.04,138.13,137.89,137.92,10670.0,134.3999,134.4876,134.2539,134.2831,10670.0
2023-10-02 11:45:00,137.96,137.96,137.8,137.89,9668.0,134.3221,134.3221,134.1663,134.2539,9668.0
2023-10-02 11:50:00,137.86,137.95,137.68,137.68,9963.0,134.2247,134.3123,134.0494,134.0494,9963.0
2023-10-02 11:55:00,137.7,137.99,137.59,137.99,59176.0,134.0689,134.3513,133.9618,134.3513,59176.0
2023-10-02 12:00:00,137.93,138.09,137.9,137.96,2805.0,134.2928,134.4486,134.2636,134.3221,2805.0
2023-10-02 12:05:00,137.93,137.98,137.77,137.77,3519.0,134.2928,134.3415,134.1371,134.1371,3519.0
2023-10-02 12:10:00,137.75,138.03,137.75,138.02,8959.0,134.1176,134.3902,134.1176,134.3805,8959.0
2023-10-02 12:15:00,138.05,138.31,138.05,138.25,8739.0,134.4097,134.6628,134.4097,134.6044,8739.0
2023-10-02 12:20:00,138.25,138.28,138.15,138.15,4072.0,134.6044,134.6336,134.507,134.507,4072.0
2023-10-02 12:25:00,138.13,138.2,138.06,138.09,4232.0,134.4876,134.5557,134.4194,134.4486,4232.0
2023-10-02 12:30:00,138.06,138.16,138.0,138.06,5318.0,134.4194,134.5168,134.361,134.4194,5318.0
2023-10-02 12:35:00,138.05,138.15,137.89,138.08,7169.0,134.4097,134.507,134.2539,134.4389,7169.0
2023-10-02 12:40:00,138.11,138.16,138.05,138.15,4131.0,134.4681,134.5168,134.4097,134.507,4131.0
2023-10-02 12:45:00,138.15,138.16,137.8,137.8,8700.0,134.507,134.5168,134.1663,134.1663,8700.0
2023-10-02 12:50:00,137.75,137.91,137.74,137.86,3886.0,134.1176,134.2734,134.1079,134.2247,3886.0
2023-10-02 12:55:00,137.95,137.98,137.87,137.9,3756.0,134.3123,134.3415,134.2344,134.2636,3756.0
2023-10-02 13:00:00,137.95,138.03,137.91,137.98,6211.0,134.3123,134.3902,134.2734,134.3415,6211.0
2023-10-02 13:05:00,137.95,137.97,137.84,137.86,7613.0,134.3123,134.3318,134.2052,134.2247,7613.0
2023-10-02 13:10:00,137.87,137.93,137.82,137.92,4004.0,134.2344,134.2928,134.1857,134.2831,4004.0
2023-10-02 13:15:00,137.92,138.04,137.85,138.01,9946.0,134.2831,134.3999,134.215,134.3707,9946.0
2023-10-02 13:20:00,138.03,138.24,138.03,138.24,14320.0,134.3902,134.5947,134.3902,134.5947,14320.0
2023-10-02 13:25:00,138.24,138.28,138.17,138.17,10349.0,134.5947,134.6336,134.5265,134.5265,10349.0
2023-10-02 13:30:00,138.27,138.33,138.24,138.3,3537.0,134.6239,134.6823,134.5947,134.6531,3537.0
2023-10-02 13:35:00,138.27,138.31,138.14,138.31,4531.0,134.6239,134.6628,134.4973,134.6628,4531.0
2023-10-02 13:40:00,138.31,138.46,138.3,138.4,3283.0,134.6628,134.8089,134.6531,134.7504,3283.0
2023-10-02 13:45:00,138.37,138.61,138.37,138.46,12345.0,134.7212,134.9549,134.7212,134.8089,12345.0
2023-10-02 13:50:00,138.45,138.45,138.38,138.4,1674.0,134.7991,134.7991,134.731,134.7504,1674.0
2023-10-02 13:55:00,138.4,138.45,138.34,138.35,3451.0,134.7504,134.7991,134.692,134.7018,3451.0
2023-10-02 14:00:00,138.36,138.39,138.21,138.26,7576.0,134.7115,134.7407,134.5655,134.6141,7576.0
2023-10-02 14:05:00,138.27,138.35,138.26,138.32,13070.0,134.6239,134.7018,134.6141,134.6726,13070.0
2023-10-02 14:10:00,138.37,138.61,138.37,138.59,6813.0,134.7212,134.9549,134.7212,134.9354,6813.0
2023-10-02 14:15:00,138.58,138.6,138.32,138.39,7555.0,134.9257,134.9452,134.6726,134.7407,7555.0
2023-10-02 14:20:00,138.35,138.4,138.3,138.4,7952.0,134.7018,134.7504,134.6531,134.7504,7952.0
2023-10-02 14:25:00,138.37,138.39,138.08,138.09,8182.0,134.7212,134.7407,134.4389,134.4486,8182.0
2023-10-02 14:30:00,138.12,138.26,138.09,138.24,5542.0,134.4778,134.6141,134.4486,134.5947,5542.0
2023-10-02 14:35:00,138.25,138.32,138.16,138.16,4489.0,134.6044,134.6726,134.5168,134.5168,4489.0
2023-10-02 14:40:00,138.15,138.23,138.12,138.12,3651.0,134.507,134.5849,134.4778,134.4778,3651.0
2023-10-02 14:45:00,138.14,138.26,138.13,138.26,3924.0,134.4973,134.6141,134.4876,134.6141,3924.0
2023-10-02 14:50:00,138.24,138.29,138.16,138.16,5186.0,134.5947,134.6433,134.5168,134.5168,5186.0
2023-10-02 14:55:00,138.13,138.17,138.01,138.17,4735.0,134.4876,134.5265,134.3707,134.5265,4735.0
2023-10-02 15:00:00,138.2,138.2,137.97,138.05,10495.0,134.5557,134.5557,134.3318,134.4097,10495.0
2023-10-02 15:05:00,138.07,138.25,138.04,138.24,4805.0,134.4292,134.6044,134.3999,134.5947,4805.0
2023-10-02 15:10:00,138.28,138.33,138.23,138.27,7812.0,134.6336,134.6823,134.5849,134.6239,7812.0
2023-10-02 15:15:00,138.29,138.36,138.27,138.34,5852.0,134.6433,134.7115,134.6239,134.692,5852.0
2023-10-02 15:20:00,138.32,138.53,138.32,138.48,8066.0,134.6726,134.877,134.6726,134.8283,8066.0
2023-10-02 15:25:00,138.47,138.5,138.4,138.49,7918.0,134.8186,134.8478,134.7504,134.8381,7918.0
2023-10-02 15:30:00,138.5,138.52,138.33,138.52,16786.0,134.8478,134.8673,134.6823,134.8673,16786.0
2023-10-02 15:35:00,138.49,138.52,138.38,138.52,11620.0,134.8381,134.8673,134.731,134.8673,11620.0
2023-10-02 15:40:00,138.5,138.65,138.46,138.53,17699.0,134.8478,134.9939,134.8089,134.877,17699.0
2023-10-02 15:45:00,138.5,138.66,138.49,138.54,29126.0,134.8478,135.0036,134.8381,134.8868,29126.0
2023-10-02 15:50:00,138.55,138.7,138.4,138.7,48997.0,134.8965,135.0425,134.7504,135.0425,48997.0
2023-10-02 15:55:00,138.68,139.12,138.66,138.97,137349.0,135.0231,135.4515,135.0036,135.3054,137349.0
2023-10-03 09:30:00,140.0,141.5,139.51,141.29,66739.0,136.3083,137.7687,135.8312,137.5642,66739.0
2023-10-03 09:35:00,141.68,142.35,141.15,142.02,48351.0,137.944,138.5963,137.4279,138.275,48351.0
2023-10-03 09:40:00,141.87,141.97,140.71,141.24,16607.0,138.1289,138.2263,136.9995,137.5156,16607.0
2023-10-03 09:45:00,141.13,142.11,141.13,141.75,15486.0,137.4085,138.3626,137.4085,138.0121,15486.0
2023-10-03 09:50:00,141.63,141.68,141.16,141.35,13930.0,137.8953,137.944,137.4377,137.6227,13930.0
2023-10-03 09:55:00,141.25,141.65,141.25,141.44,15470.0,137.5253,137.9147,137.5253,137.7103,15470.0
2023-10-03 10:00:00,141.4,141.5,141.1,141.37,28324.0,137.6713,137.7687,137.3793,137.6421,28324.0
2023-10-03 10:05:00,141.46,141.63,141.1,141.15,25478.0,137.7298,137.8953,137.3793,137.4279,25478.0
2023-10-03 10:10:00,141.14,141.22,140.71,140.72,20310.0,137.4182,137.4961,136.9995,137.0093,20310.0
2023-10-03 10:15:00,140.67,140.67,140.23,140.27,11587.0,136.9606,136.9606,136.5322,136.5711,11587.0
2023-10-03 10:20:00,140.24,140.54,140.04,140.12,29122.0,136.5419,136.834,136.3472,136.4251,29122.0
2023-10-03 10:25:00,140.18,140.48,140.07,140.24,12203.0,136.4835,136.7756,136.3764,136.5419,12203.0
2023-10-03 10:30:00,140.26,140.52,140.15,140.2,17087.0,136.5614,136.8145,136.4543,136.503,17087.0
2023-10-03 10:35:00,140.15,140.35,140.06,140.28,9334.0,136.4543,136.649,136.3667,136.5809,9334.0
2023-10-03 10:40:00,140.22,140.28,140.07,140.22,6150.0,136.5225,136.5809,136.3764,136.5225,6150.0
2023-10-03 10:45:00,140.19,140.35,140.17,140.23,5698.0,136.4932,136.649,136.4738,136.5322,5698.0
2023-10-03 10:50:00,140.19,140.21,139.77,139.93,34015.0,136.4932,136.5127,136.0843,136.2401,34015.0
2023-10-03 10:55:00,139.78,139.8,139.55,139.57,11310.0,136.0941,136.1135,135.8701,135.8896,11310.0
2023-10-03 11:00:00,139.56,139.66,139.38,139.38,7710.0,135.8799,135.9772,135.7046,135.7046,7710.0
2023-10-03 11:05:00,139.38,139.52,139.27,139.27,7170.0,135.7046,135.8409,135.5975,135.5975,7170.0
2023-10-03 11:10:00,139.29,139.32,139.16,139.31,4374.0,135.617,135.6462,135.4904,135.6365,4374.0
2023-10-03 11:15:00,139.32,139.32,139.14,139.22,9054.0,135.6462,135.6462,135.4709,135.5488,9054.0
2023-10-03 11:20:00,139.19,139.24,138.99,138.99,9432.0,135.5196,135.5683,135.3249,135.3249,9432.0
2023-10-03 11:25:00,138.99,139.27,138.99,139.27,13209.0,135.3249,135.5975,135.3249,135.5975,13209.0
2023-10-03 11:30:00,139.24,139.32,138.96,138.98,11265.0,135.5683,135.6462,135.2957,135.3152,11265.0
2023-10-03 11:35:00,138.94,139.01,138.87,138.92,8536.0,135.2762,135.3444,135.2081,135.2567,8536.0
2023-10-03 11:40:00,138.91,138.96,138.71,138.74,6400.0,135.247,135.2957,135.0523,135.0815,6400.0
2023-10-03 11:45:00,138.72,138.79,138.68,138.76,6971.0,135.062,135.1302,135.0231,135.101,6971.0
2023-10-03 11:50:00,138.75,138.83,138.7,138.7,10352.0,135.0912,135.1691,135.0425,135.0425,10352.0
2023-10-03 11:55:00,138.69,138.72,138.5,138.59,12319.0,135.0328,135.062,134.8478,134.9354,12319.0
2023-10-03 12:00:00,138.58,138.79,138.5,138.62,16445.0,134.9257,135.1302,134.8478,134.9646,16445.0
2023-10-03 12:05:00,138.62,138.97,138.62,138.91,14154.0,134.9646,135.3054,134.9646,135.247,14154.0
2023-10-03 12:10:00,138.89,139.14,138.84,139.06,10553.0,135.2275,135.4709,135.1788,135.393,10553.0
2023-10-03 12:15:00,139.12,139.38,139.12,139.33,5565.0,135.4515,135.7046,135.4515,135.6559,5565.0
2023-10-03 12:20:00,139.31,139.4,139.2,139.22,5460.0,135.6365,135.7241,135.5294,135.5488,5460.0
2023-10-03 12:25:00,139.26,139.79,139.23,139.79,5372.0,135.5878,136.1038,135.5586,136.1038,5372.0
2023-10-03 12:30:00,139.79,139.86,139.72,139.72,3407.0,136.1038,136.1719,136.0356,136.0356,3407.0
2023-10-03 12:35:00,139.65,139.75,139.64,139.64,1360.0,135.9675,136.0648,135.9578,135.9578,1360.0
2023-10-03 12:40:00,139.62,139.68,139.61,139.61,10287.0,135.9383,135.9967,135.9285,135.9285,10287.0
2023-10-03 12:45:00,139.61,139.87,139.61,139.86,7424.0,135.9285,136.1817,135.9285,136.1719,7424.0
2023-10-03 12:50:00,139.86,140.13,139.84,140.13,12938.0,136.1719,136.4348,136.1525,136.4348,12938.0
2023-10-03 12:55:00,140.1,140.32,140.04,140.1,23713.0,136.4056,136.6198,136.3472,136.4056,23713.0
2023-10-03 13:00:00,140.11,140.2,140.09,140.2,6619.0,136.4154,136.503,136.3959,136.503,6619.0
2023-10-03 13:05:00,140.17,140.17,139.92,140.07,19149.0,136.4738,136.4738,136.2304,136.3764,19149.0
2023-10-03 13:10:00,140.07,140.23,140.07,140.2,5622.0,136.3764,136.5322,136.3764,136.503,5622.0
2023-10-03 13:15:00,140.24,140.26,140.04,140.11,16737.0,136.5419,136.5614,136.3472,136.4154,16737.0
2023-10-03 13:20:00,140.11,140.34,140.05,140.3,12277.0,136.4154,136.6393,136.3569,136.6003,12277.0
2023-10-03 13:25:00,140.27,140.29,140.1,140.29,7516.0,136.5711,136.5906,136.4056,136.5906,7516.0
2023-10-03 13:30:00,140.26,140.3,140.09,140.2,8182.0,136.5614,136.6003,136.3959,136.503,8182.0
2023-10-03 13:35:00,140.2,140.2,139.88,139.91,14505.0,136.503,136.503,136.1914,136.2206,14505.0
2023-10-03 13:40:00,139.92,140.03,139.9,139.96,7624.0,136.2304,136.3375,136.2109,136.2693,7624.0
2023-10-03 13:45:00,139.96,139.99,139.64,139.64,4923.0,136.2693,136.2985,135.9578,135.9578,4923.0
2023-10-03 13:50:00,139.65,139.88,139.53,139.85,19062.0,135.9675,136.1914,135.8507,136.1622,19062.0
2023-10-03 13:55:00,139.8,139.81,139.51,139.58,4069.0,136.1135,136.1233,135.8312,135.8993,4069.0
2023-10-03 14:00:00,139.55,139.69,139.52,139.53,6134.0,135.8701,136.0064,135.8409,135.8507,6134.0
2023-10-03 14:05:00,139.53,139.54,139.26,139.29,8990.0,135.8507,135.8604,135.5878,135.617,8990.0
2023-10-03 14:10:00,139.3,139.39,139.25,139.38,11208.0,135.6267,135.7143,135.578,135.7046,11208.0
2023-10-03 14:15:00,139.37,139.47,139.37,139.45,5416.0,135.6949,135.7922,135.6949,135.7728,5416.0
2023-10-03 14:20:00,139.41,139.43,139.33,139.34,3617.0,135.7338,135.7533,135.6559,135.6657,3617.0
2023-10-03 14:25:00,139.34,139.39,139.22,139.25,12909.0,135.6657,135.7143,135.5488,135.578,12909.0
2023-10-03 14:30:00,139.22,139.26,139.18,139.24,8429.0,135.5488,135.5878,135.5099,135.5683,8429.0
2023-10-03 14:35:00,139.25,139.34,139.08,139.34,7779.0,135.578,135.6657,135.4125,135.6657,7779.0
2023-10-03 14:40:00,139.33,139.41,139.27,139.32,7704.0,135.6559,135.7338,135.5975,135.6462,7704.0
2023-10-03 14:45:00,139.29,139.43,139.28,139.36,5381.0,135.617,135.7533,135.6072,135.6851,5381.0
2023-10-03 14:50:00,139.34,139.64,139.34,139.57,15617.0,135.6657,135.9578,135.6657,135.8896,15617.0
2023-10-03 14:55:00,139.52,139.52,139.41,139.43,9892.0,135.8409,135.8409,135.7338,135.7533,9892.0
2023-10-03 15:00:00,139.44,139.59,139.24,139.58,19245.0,135.763,135.9091,135.5683,135.8993,19245.0
2023-10-03 15:05:00,139.56,139.56,139.32,139.34,7667.0,135.8799,135.8799,135.6462,135.6657,7667.0
2023-10-03 15:10:00,139.31,139.36,139.24,139.24,10902.0,135.6365,135.6851,135.5683,135.5683,10902.0
2023-10-03 15:15:00,139.22,139.4,139.19,139.4,13746.0,135.5488,135.7241,135.5196,135.7241,13746.0
2023-10-03 15:20:00,139.39,139.49,139.35,139.45,14941.0,135.7143,135.8117,135.6754,135.7728,14941.0
2023-10-03 15:25:00,139.49,139.54,139.17,139.19,19222.0,135.8117,135.8604,135.5001,135.5196,19222.0
2023-10-03 15:30:00,139.17,139.27,139.17,139.25,17941.0,135.5001,135.5975,135.5001,135.578,17941.0
2023-10-03 15:35:00,139.24,139.37,139.23,139.36,18848.0,135.5683,135.6949,135.5586,135.6851,18848.0
2023-10-03 15:40:00,139.36,139.61,139.36,139.52,14288.0,135.6851,135.9285,135.6851,135.8409,14288.0
2023-10-03 15:45:00,139.48,139.48,139.33,139.37,33063.0,135.802,135.802,135.6559,135.6949,33063.0
2023-10-03 15:50:00,139.37,139.49,139.28,139.29,61689.0,135.6949,135.8117,135.6072,135.617,61689.0
2023-10-03 15:55:00,139.3,139.41,139.13,139.4,134354.0,135.6267,135.7338,135.4612,135.7241,134354.0
2023-10-04 09:30:00,139.41,139.79,139.24,139.7,14898.0,135.8293,136.1995,135.6637,136.1118,14898.0
2023-10-04 09:35:00,139.71,139.98,139.35,139.97,3814.0,136.1216,136.3847,135.7708,136.3749,3814.0
2023-10-04 09:40:00,139.95,140.18,139.42,139.42,16991.0,136.3554,136.5795,135.839,135.839,16991.0
2023-10-04 09:45:00,139.16,139.45,139.01,139.44,6920.0,135.5857,135.8683,135.4396,135.8585,6920.0
2023-10-04 09:50:00,139.3,139.32,139.0,139.0,5007.0,135.7221,135.7416,135.4298,135.4298,5007.0
2023-10-04 09:55:00,139.03,139.3,138.98,139.21,4794.0,135.4591,135.7221,135.4103,135.6344,4794.0
2023-10-04 10:00:00,139.16,139.32,139.02,139.16,5394.0,135.5857,135.7416,135.4493,135.5857,5394.0
2023-10-04 10:05:00,139.11,139.36,139.07,139.3,8337.0,135.537,135.7806,135.498,135.7221,8337.0
2023-10-04 10:10:00,139.3,139.32,139.17,139.19,6960.0,135.7221,135.7416,135.5955,135.6149,6960.0
2023-10-04 10:15:00,139.21,139.22,138.99,139.0,5509.0,135.6344,135.6442,135.4201,135.4298,5509.0
2023-10-04 10:20:00,139.0,139.0,138.69,138.76,4496.0,135.4298,135.4298,135.1278,135.196,4496.0
2023-10-04 10:25:00,138.77,139.13,138.7,139.1,11964.0,135.2057,135.5565,135.1375,135.5273,11964.0
2023-10-04 10:30:00,139.07,139.52,139.07,139.48,6901.0,135.498,135.9365,135.498,135.8975,6901.0
2023-10-04 10:35:00,139.46,139.5,139.38,139.47,4175.0,135.878,135.917,135.8001,135.8878,4175.0
2023-10-04 10:40:00,139.41,139.56,139.22,139.23,5442.0,135.8293,135.9754,135.6442,135.6539,5442.0
2023-10-04 10:45:00,139.16,139.17,138.85,138.86,6000.0,135.5857,135.5955,135.2837,135.2934,6000.0
2023-10-04 10:50:00,138.81,139.09,138.81,139.08,6495.0,135.2447,135.5175,135.2447,135.5078,6495.0
2023-10-04 10:55:00,139.04,139.18,138.97,139.01,4857.0,135.4688,135.6052,135.4006,135.4396,4857.0
2023-10-04 11:00:00,139.01,139.21,139.01,139.14,3361.0,135.4396,135.6344,135.4396,135.5662,3361.0
2023-10-04 11:05:00,139.16,139.51,139.11,139.51,12217.0,135.5857,135.9267,135.537,135.9267,12217.0
2023-10-04 11:10:00,139.53,139.65,139.53,139.54,4096.0,135.9462,136.0631,135.9462,135.956,4096.0
2023-10-04 11:15:00,139.54,140.03,139.5,139.97,76429.0,135.956,136.4334,135.917,136.3749,76429.0
2023-10-04 11:20:00,139.98,140.05,139.79,140.0,4668.0,136.3847,136.4529,136.1995,136.4041,4668.0
2023-10-04 11:25:00,140.03,140.07,139.83,139.93,3741.0,136.4334,136.4723,136.2385,136.3359,3741.0
2023-10-04 11:30:00,140.01,140.01,139.76,139.8,4285.0,136.4139,136.4139,136.1703,136.2093,4285.0
2023-10-04 11:35:00,139.76,139.83,139.61,139.83,7969.0,136.1703,136.2385,136.0242,136.2385,7969.0
2023-10-04 11:40:00,139.82,139.93,139.76,139.89,4514.0,136.2288,136.3359,136.1703,136.297,4514.0
2023-10-04 11:45:00,139.88,140.09,139.8,139.88,22627.0,136.2872,136.4918,136.2093,136.2872,22627.0
2023-10-04 11:50:00,139.81,140.06,139.78,139.98,7554.0,136.219,136.4626,136.1898,136.3847,7554.0
2023-10-04 11:55:00,140.02,140.07,139.86,139.96,29104.0,136.4236,136.4723,136.2677,136.3652,29104.0
2023-10-04 12:00:00,139.98,140.03,139.88,139.98,8041.0,136.3847,136.4334,136.2872,136.3847,8041.0
2023-10-04 12:05:00,140.0,140.07,139.94,139.99,9666.0,136.4041,136.4723,136.3457,136.3944,9666.0
2023-10-04 12:10:00,140.02,140.12,139.94,140.0,29633.0,136.4236,136.5211,136.3457,136.4041,29633.0
2023-10-04 12:15:00,140.0,140.65,140.0,140.65,19115.0,136.4041,137.0374,136.4041,137.0374,19115.0
2023-10-04 12:20:00,140.7,140.91,140.51,140.87,19410.0,137.0862,137.2908,136.901,137.2518,19410.0
2023-10-04 12:25:00,140.87,141.18,140.86,140.98,18978.0,137.2518,137.5538,137.2421,137.359,18978.0
2023-10-04 12:30:00,141.02,141.26,140.99,141.22,5568.0,137.3979,137.6318,137.3687,137.5928,5568.0
2023-10-04 12:35:00,141.18,141.2,140.74,140.77,7360.0,137.5538,137.5733,137.1251,137.1544,7360.0
2023-10-04 12:40:00,140.8,140.98,140.78,140.98,8772.0,137.1836,137.359,137.1641,137.359,8772.0
2023-10-04 12:45:00,140.96,141.08,140.93,141.06,12156.0,137.3395,137.4564,137.3103,137.4369,12156.0
2023-10-04 12:50:00,141.06,141.07,140.8,140.87,5581.0,137.4369,137.4467,137.1836,137.2518,5581.0
2023-10-04 12:55:00,140.9,140.96,140.71,140.75,15617.0,137.281,137.3395,137.0959,137.1349,15617.0
2023-10-04 13:00:00,140.78,140.79,140.69,140.71,3735.0,137.1641,137.1738,137.0764,137.0959,3735.0
2023-10-04 13:05:00,140.78,140.81,140.7,140.73,6508.0,137.1641,137.1933,137.0862,137.1154,6508.0
2023-10-04 13:10:00,140.72,140.92,140.68,140.69,7311.0,137.1056,137.3005,137.0667,137.0764,7311.0
2023-10-04 13:15:00,140.66,140.84,140.61,140.81,5018.0,137.0472,137.2226,136.9985,137.1933,5018.0
2023-10-04 13:20:00,140.81,140.85,140.75,140.81,36536.0,137.1933,137.2323,137.1349,137.1933,36536.0
2023-10-04 13:25:00,140.81,140.83,140.67,140.82,11267.0,137.1933,137.2128,137.0569,137.2031,11267.0
2023-10-04 13:30:00,140.83,140.88,140.69,140.84,5155.0,137.2128,137.2615,137.0764,137.2226,5155.0
2023-10-04 13:35:00,140.84,140.87,140.79,140.86,4136.0,137.2226,137.2518,137.1738,137.2421,4136.0
2023-10-04 13:40:00,140.86,140.88,140.79,140.81,4035.0,137.2421,137.2615,137.1738,137.1933,4035.0
2023-10-04 13:45:00,140.81,140.89,140.77,140.8,6132.0,137.1933,137.2713,137.1544,137.1836,6132.0
2023-10-04 13:50:00,140.82,140.84,140.67,140.84,4557.0,137.2031,137.2226,137.0569,137.2226,4557.0
2023-10-04 13:55:00,140.83,140.84,140.74,140.81,7684.0,137.2128,137.2226,137.1251,137.1933,7684.0
2023-10-04 14:00:00,140.8,140.87,140.64,140.79,7834.0,137.1836,137.2518,137.0277,137.1738,7834.0
2023-10-04 14:05:00,140.93,140.96,140.79,140.96,4501.0,137.3103,137.3395,137.1738,137.3395,4501.0
2023-10-04 14:10:00,140.96,141.03,140.94,141.01,8015.0,137.3395,137.4077,137.32,137.3882,8015.0
2023-10-04 14:15:00,141.0,141.05,140.95,141.05,3431.0,137.3785,137.4272,137.3297,137.4272,3431.0
2023-10-04 14:20:00,141.03,141.08,140.86,140.89,8462.0,137.4077,137.4564,137.2421,137.2713,8462.0
2023-10-04 14:25:00,140.89,141.08,140.88,141.05,3776.0,137.2713,137.4564,137.2615,137.4272,3776.0
2023-10-04 14:30:00,141.09,141.09,140.84,140.84,22593.0,137.4661,137.4661,137.2226,137.2226,22593.0
2023-10-04 14:35:00,140.81,141.02,140.76,141.01,6803.0,137.1933,137.3979,137.1446,137.3882,6803.0
2023-10-04 14:40:00,140.96,141.09,140.96,141.06,7171.0,137.3395,137.4661,137.3395,137.4369,7171.0
2023-10-04 14:45:00,141.09,141.12,141.05,141.06,5359.0,137.4661,137.4954,137.4272,137.4369,5359.0
2023-10-04 14:50:00,141.05,141.16,141.04,141.12,14661.0,137.4272,137.5343,137.4174,137.4954,14661.0
2023-10-04 14:55:00,141.13,141.43,141.13,141.41,9431.0,137.5051,137.7974,137.5051,137.7779,9431.0
2023-10-04 15:00:00,141.4,141.56,141.39,141.56,8254.0,137.7682,137.9241,137.7584,137.9241,8254.0
2023-10-04 15:05:00,141.58,141.71,141.51,141.71,9068.0,137.9436,138.0702,137.8754,138.0702,9068.0
2023-10-04 15:10:00,141.71,141.78,141.66,141.74,12277.0,138.0702,138.1384,138.0215,138.0994,12277.0
2023-10-04 15:15:00,141.74,141.96,141.74,141.93,8040.0,138.0994,138.3138,138.0994,138.2846,8040.0
2023-10-04 15:20:00,141.94,141.97,141.81,141.87,16579.0,138.2943,138.3235,138.1677,138.2261,16579.0
2023-10-04 15:25:00,141.86,141.98,141.85,141.88,10791.0,138.2164,138.3333,138.2066,138.2359,10791.0
2023-10-04 15:30:00,141.93,142.07,141.89,141.98,19683.0,138.2846,138.421,138.2456,138.3333,19683.0
2023-10-04 15:35:00,141.97,142.09,141.94,141.96,17525.0,138.3235,138.4405,138.2943,138.3138,17525.0
2023-10-04 15:40:00,141.97,142.01,141.85,141.85,15407.0,138.3235,138.3625,138.2066,138.2066,15407.0
2023-10-04 15:45:00,141.84,142.18,141.78,141.97,20769.0,138.1969,138.5281,138.1384,138.3235,20769.0
2023-10-04 15:50:00,141.95,142.22,141.73,142.22,42716.0,138.3041,138.5671,138.0897,138.5671,42716.0
2023-10-04 15:55:00,142.22,142.33,142.01,142.16,201247.0,138.5671,138.6743,138.3625,138.5087,201247.0
2023-10-05 09:30:00,142.3,143.15,142.14,143.09,21083.0,138.6451,139.4732,138.4892,139.4148,21083.0
2023-10-05 09:35:00,143.02,143.24,142.91,143.24,16610.0,139.3466,139.5609,139.2394,139.5609,16610.0
2023-10-05 09:40:00,143.12,143.39,143.11,143.22,4928.0,139.444,139.7071,139.4343,139.5414,4928.0
2023-10-05 09:45:00,143.26,143.26,142.93,143.0,7814.0,139.5804,139.5804,139.2589,139.3271,7814.0
2023-10-05 09:50:00,142.99,143.04,142.68,142.77,4165.0,139.3173,139.3661,139.0153,139.103,4165.0
2023-10-05 09:55:00,142.74,143.05,142.67,143.02,12034.0,139.0738,139.3758,139.0056,139.3466,12034.0
2023-10-05 10:00:00,143.1,143.2,142.89,142.95,7402.0,139.4245,139.5219,139.2199,139.2784,7402.0
2023-10-05 10:05:00,142.95,143.04,142.87,142.95,5452.0,139.2784,139.3661,139.2004,139.2784,5452.0
2023-10-05 10:10:00,142.88,143.05,142.77,143.05,6515.0,139.2102,139.3758,139.103,139.3758,6515.0
2023-10-05 10:15:00,143.04,143.28,142.91,143.28,4883.0,139.3661,139.5999,139.2394,139.5999,4883.0
2023-10-05 10:20:00,143.31,143.39,143.24,143.37,12794.0,139.6291,139.7071,139.5609,139.6876,12794.0
2023-10-05 10:25:00,143.39,143.6,143.35,143.47,36929.0,139.7071,139.9117,139.6681,139.785,36929.0
2023-10-05 10:30:00,143.43,143.48,143.33,143.34,14781.0,139.746,139.7948,139.6486,139.6584,14781.0
2023-10-05 10:35:00,143.36,143.36,143.19,143.22,15790.0,139.6778,139.6778,139.5122,139.5414,15790.0
2023-10-05 10:40:00,143.22,143.46,143.05,143.44,14933.0,139.5414,139.7753,139.3758,139.7558,14933.0
2023-10-05 10:45:00,143.45,143.7,143.32,143.56,12405.0,139.7655,140.0091,139.6389,139.8727,12405.0
2023-10-05 10:50:00,143.56,143.6,143.33,143.51,14882.0,139.8727,139.9117,139.6486,139.824,14882.0
2023-10-05 10:55:00,143.52,143.58,143.4,143.42,12138.0,139.8337,139.8922,139.7168,139.7363,12138.0
2023-10-05 11:00:00,143.41,143.58,143.22,143.3,31938.0,139.7266,139.8922,139.5414,139.6194,31938.0
2023-10-05 11:05:00,143.25,143.29,142.94,142.98,12802.0,139.5707,139.6096,139.2686,139.3076,12802.0
2023-10-05 11:10:00,142.91,143.15,142.91,143.11,7268.0,139.2394,139.4732,139.2394,139.4343,7268.0
2023-10-05 11:15:00,143.05,143.15,142.88,142.9,9195.0,139.3758,139.4732,139.2102,139.2297,9195.0
2023-10-05 11:20:00,142.89,142.89,142.68,142.79,10594.0,139.2199,139.2199,139.0153,139.1225,10594.0
2023-10-05 11:25:00,142.77,142.83,142.54,142.54,6914.0,139.103,139.1615,138.8789,138.8789,6914.0
2023-10-05 11:30:00,142.53,142.54,142.17,142.18,3401.0,138.8692,138.8789,138.5184,138.5281,3401.0
2023-10-05 11:35:00,142.2,142.35,142.01,142.03,10310.0,138.5476,138.6938,138.3625,138.382,10310.0
2023-10-05 11:40:00,142.08,142.09,141.89,141.97,7766.0,138.4307,138.4405,138.2456,138.3235,7766.0
2023-10-05 11:45:00,141.98,142.16,141.91,142.16,7432.0,138.3333,138.5087,138.2651,138.5087,7432.0
2023-10-05 11:50:00,142.1,142.1,141.95,142.08,11415.0,138.4502,138.4502,138.3041,138.4307,11415.0
2023-10-05 11:55:00,142.1,142.1,141.82,141.96,10917.0,138.4502,138.4502,138.1774,138.3138,10917.0
2023-10-05 12:00:00,141.96,142.38,141.96,142.36,9485.0,138.3138,138.723,138.3138,138.7035,9485.0
2023-10-05 12:05:00,142.39,142.45,142.34,142.39,5998.0,138.7328,138.7912,138.684,138.7328,5998.0
2023-10-05 12:10:00,142.37,142.57,142.35,142.54,6313.0,138.7133,138.9081,138.6938,138.8789,6313.0
2023-10-05 12:15:00,142.51,142.59,142.37,142.48,9069.0,138.8497,138.9276,138.7133,138.8204,9069.0
2023-10-05 12:20:00,142.5,142.69,142.5,142.62,5000.0,138.8399,139.025,138.8399,138.9568,5000.0
2023-10-05 12:25:00,142.59,142.61,142.48,142.59,6551.0,138.9276,138.9471,138.8204,138.9276,6551.0
2023-10-05 12:30:00,142.58,142.62,142.53,142.57,4970.0,138.9179,138.9568,138.8692,138.9081,4970.0
2023-10-05 12:35:00,142.6,142.65,142.56,142.63,6867.0,138.9374,138.9861,138.8984,138.9666,6867.0
2023-10-05 12:40:00,142.65,142.65,142.49,142.59,6113.0,138.9861,138.9861,138.8302,138.9276,6113.0
2023-10-05 12:45:00,142.57,142.62,142.48,142.49,8556.0,138.9081,138.9568,138.8204,138.8302,8556.0
2023-10-05 12:50:00,142.49,142.52,142.2,142.2,10722.0,138.8302,138.8594,138.5476,138.5476,10722.0
2023-10-05 12:55:00,142.1,142.14,142.0,142.08,7541.0,138.4502,138.4892,138.3528,138.4307,7541.0
2023-10-05 13:00:00,142.01,142.23,142.01,142.02,7199.0,138.3625,138.5769,138.3625,138.3723,7199.0
2023-10-05 13:05:00,141.99,142.03,141.94,141.97,5163.0,138.343,138.382,138.2943,138.3235,5163.0
2023-10-05 13:10:00,141.97,142.1,141.91,142.07,11815.0,138.3235,138.4502,138.2651,138.421,11815.0
2023-10-05 13:15:00,142.07,142.1,142.0,142.03,11408.0,138.421,138.4502,138.3528,138.382,11408.0
2023-10-05 13:20:00,142.0,142.01,141.95,141.96,7472.0,138.3528,138.3625,138.3041,138.3138,7472.0
2023-10-05 13:25:00,141.96,141.99,141.9,141.96,8395.0,138.3138,138.343,138.2553,138.3138,8395.0
2023-10-05 13:30:00,141.96,142.09,141.88,142.05,18868.0,138.3138,138.4405,138.2359,138.4015,18868.0
2023-10-05 13:35:00,142.06,142.17,141.97,141.98,11740.0,138.4112,138.5184,138.3235,138.3333,11740.0
2023-10-05 13:40:00,141.97,142.04,141.85,141.9,12569.0,138.3235,138.3917,138.2066,138.2553,12569.0
2023-10-05 13:45:00,141.91,142.0,141.9,141.94,10387.0,138.2651,138.3528,138.2553,138.2943,10387.0
2023-10-05 13:50:00,141.94,141.98,141.87,141.87,8366.0,138.2943,138.3333,138.2261,138.2261,8366.0
2023-10-05 13:55:00,141.87,141.91,141.73,141.88,8121.0,138.2261,138.2651,138.0897,138.2359,8121.0
2023-10-05 14:00:00,141.92,142.2,141.92,142.19,7269.0,138.2748,138.5476,138.2748,138.5379,7269.0
2023-10-05 14:05:00,142.21,142.22,141.85,141.9,22653.0,138.5574,138.5671,138.2066,138.2553,22653.0
2023-10-05 14:10:00,141.95,142.25,141.91,142.2,8396.0,138.3041,138.5964,138.2651,138.5476,8396.0
2023-10-05 14:15:00,142.24,142.24,142.06,142.08,9558.0,138.5866,138.5866,138.4112,138.4307,9558.0
2023-10-05 14:20:00,142.08,142.14,142.0,142.04,9438.0,138.4307,138.4892,138.3528,138.3917,9438.0
2023-10-05 14:25:00,142.03,142.05,141.95,142.05,6762.0,138.382,138.4015,138.3041,138.4015,6762.0
2023-10-05 14:30:00,142.06,142.16,142.01,142.08,8042.0,138.4112,138.5087,138.3625,138.4307,8042.0
2023-10-05 14:35:00,142.09,142.1,141.97,142.05,11127.0,138.4405,138.4502,138.3235,138.4015,11127.0
2023-10-05 14:40:00,142.04,142.33,142.02,142.12,8709.0,138.3917,138.6743,138.3723,138.4697,8709.0
2023-10-05 14:45:00,142.09,142.21,142.09,142.2,6172.0,138.4405,138.5574,138.4405,138.5476,6172.0
2023-10-05 14:50:00,142.22,142.3,142.18,142.18,5067.0,138.5671,138.6451,138.5281,138.5281,5067.0
2023-10-05 14:55:00,142.19,142.24,142.14,142.22,6543.0,138.5379,138.5866,138.4892,138.5671,6543.0
2023-10-05 15:00:00,142.25,142.33,142.24,142.33,9427.0,138.5964,138.6743,138.5866,138.6743,9427.0
2023-10-05 15:05:00,142.34,142.37,142.3,142.37,7179.0,138.684,138.7133,138.6451,138.7133,7179.0
2023-10-05 15:10:00,142.4,142.44,142.29,142.43,18678.0,138.7425,138.7815,138.6353,138.7717,18678.0
2023-10-05 15:15:00,142.43,142.57,142.41,142.47,9362.0,138.7717,138.9081,138.7522,138.8107,9362.0
2023-10-05 15:20:00,142.46,142.52,142.43,142.52,21064.0,138.801,138.8594,138.7717,138.8594,21064.0
2023-10-05 15:25:00,142.53,142.61,142.45,142.6,17291.0,138.8692,138.9471,138.7912,138.9374,17291.0
2023-10-05 15:30:00,142.6,142.65,142.52,142.54,10405.0,138.9374,138.9861,138.8594,138.8789,10405.0
2023-10-05 15:35:00,142.54,142.61,142.48,142.61,26430.0,138.8789,138.9471,138.8204,138.9471,26430.0
2023-10-05 15:40:00,142.61,142.66,142.58,142.63,18460.0,138.9471,138.9958,138.9179,138.9666,18460.0
2023-10-05 15:45:00,142.61,142.75,142.6,142.72,37797.0,138.9471,139.0835,138.9374,139.0543,37797.0
2023-10-05 15:50:00,142.74,142.77,142.62,142.63,53699.0,139.0738,139.103,138.9568,138.9666,53699.0
2023-10-05 15:55:00,142.64,142.75,142.42,142.45,122280.0,138.9763,139.0835,138.762,138.7912,122280.0
2023-10-06 09:30:00,142.8,142.8,142.01,142.52,23604.0,139.1322,139.1322,138.3625,138.8594,23604.0
2023-10-06 09:35:00,142.61,142.71,142.13,142.61,22975.0,138.9471,139.0445,138.4794,138.9471,22975.0
2023-10-06 09:40:00,142.59,142.73,142.38,142.54,25210.0,138.9276,139.064,138.723,138.8789,25210.0
2023-10-06 09:45:00,142.48,142.6,142.4,142.4,6969.0,138.8204,138.9374,138.7425,138.7425,6969.0
2023-10-06 09:50:00,142.4,142.58,142.35,142.48,9767.0,138.7425,138.9179,138.6938,138.8204,9767.0
2023-10-06 09:55:00,142.46,142.6,142.4,142.59,8048.0,138.801,138.9374,138.7425,138.9276,8048.0
2023-10-06 10:00:00,142.55,142.62,142.4,142.49,15568.0,138.8886,138.9568,138.7425,138.8302,15568.0
2023-10-06 10:05:00,142.47,142.52,142.37,142.47,7272.0,138.8107,138.8594,138.7133,138.8107,7272.0
2023-10-06 10:10:00,142.4,142.5,142.33,142.33,16782.0,138.7425,138.8399,138.6743,138.6743,16782.0
2023-10-06 10:15:00,142.33,142.58,142.29,142.53,6904.0,138.6743,138.9179,138.6353,138.8692,6904.0
2023-10-06 10:20:00,142.49,142.59,142.2,142.34,24976.0,138.8302,138.9276,138.5476,138.684,24976.0
2023-10-06 10:25:00,142.3,142.5,142.27,142.49,5659.0,138.6451,138.8399,138.6158,138.8302,5659.0
2023-10-06 10:30:00,142.54,142.68,142.44,142.44,15069.0,138.8789,139.0153,138.7815,138.7815,15069.0
2023-10-06 10:35:00,142.49,142.8,142.49,142.71,9542.0,138.8302,139.1322,138.8302,139.0445,9542.0
2023-10-06 10:40:00,142.72,142.77,142.49,142.63,23739.0,139.0543,139.103,138.8302,138.9666,23739.0
2023-10-06 10:45:00,142.59,142.67,142.54,142.54,11274.0,138.9276,139.0056,138.8789,138.8789,11274.0
2023-10-06 10:50:00,142.54,142.54,142.18,142.23,8066.0,138.8789,138.8789,138.5281,138.5769,8066.0
2023-10-06 10:55:00,142.21,142.26,142.17,142.22,8523.0,138.5574,138.6061,138.5184,138.5671,8523.0
2023-10-06 11:00:00,142.22,142.3,142.1,142.28,5389.0,138.5671,138.6451,138.4502,138.6256,5389.0
2023-10-06 11:05:00,142.25,142.29,142.13,142.28,10672.0,138.5964,138.6353,138.4794,138.6256,10672.0
2023-10-06 11:10:00,142.35,142.52,142.35,142.47,7961.0,138.6938,138.8594,138.6938,138.8107,7961.0
2023-10-06 11:15:00,142.47,142.7,142.4,142.59,5868.0,138.8107,139.0348,138.7425,138.9276,5868.0
2023-10-06 11:20:00,142.65,142.71,142.61,142.63,6359.0,138.9861,139.0445,138.9471,138.9666,6359.0
2023-10-06 11:25:00,142.66,142.98,142.61,142.97,24094.0,138.9958,139.3076,138.9471,139.2979,24094.0
2023-10-06 11:30:00,142.97,143.33,142.97,143.31,5608.0,139.2979,139.6486,139.2979,139.6291,5608.0
2023-10-06 11:35:00,143.26,143.26,143.14,143.17,6744.0,139.5804,139.5804,139.4635,139.4927,6744.0
2023-10-06 11:40:00,143.18,143.36,143.07,143.25,8547.0,139.5025,139.6778,139.3953,139.5707,8547.0
2023-10-06 11:45:00,143.21,143.34,143.18,143.34,7080.0,139.5317,139.6584,139.5025,139.6584,7080.0
2023-10-06 11:50:00,143.31,143.32,143.15,143.31,25592.0,139.6291,139.6389,139.4732,139.6291,25592.0
2023-10-06 11:55:00,143.31,143.56,143.21,143.5,19917.0,139.6291,139.8727,139.5317,139.8142,19917.0
2023-10-06 12:00:00,143.49,143.51,143.28,143.35,7899.0,139.8045,139.824,139.5999,139.6681,7899.0
2023-10-06 12:05:00,143.38,143.49,143.35,143.38,61265.0,139.6973,139.8045,139.6681,139.6973,61265.0
2023-10-06 12:10:00,143.4,143.45,143.24,143.4,37292.0,139.7168,139.7655,139.5609,139.7168,37292.0
2023-10-06 12:15:00,143.33,143.41,143.22,143.36,3528.0,139.6486,139.7266,139.5414,139.6778,3528.0
2023-10-06 12:20:00,143.38,143.41,143.01,143.06,6191.0,139.6973,139.7266,139.3368,139.3855,6191.0
2023-10-06 12:25:00,142.99,143.27,142.98,143.23,4334.0,139.3173,139.5902,139.3076,139.5512,4334.0
2023-10-06 12:30:00,143.27,143.32,143.09,143.09,3964.0,139.5902,139.6389,139.4148,139.4148,3964.0
2023-10-06 12:35:00,143.06,143.19,143.05,143.13,2970.0,139.3855,139.5122,139.3758,139.4537,2970.0
2023-10-06 12:40:00,143.16,143.27,143.1,143.15,16512.0,139.483,139.5902,139.4245,139.4732,16512.0
2023-10-06 12:45:00,143.13,143.2,143.06,143.19,3750.0,139.4537,139.5219,139.3855,139.5122,3750.0
2023-10-06 12:50:00,143.24,143.26,143.18,143.2,3725.0,139.5609,139.5804,139.5025,139.5219,3725.0
2023-10-06 12:55:00,143.22,143.24,143.12,143.23,3580.0,139.5414,139.5609,139.444,139.5512,3580.0
2023-10-06 13:00:00,143.27,143.34,143.22,143.24,5184.0,139.5902,139.6584,139.5414,139.5609,5184.0
2023-10-06 13:05:00,143.21,143.39,143.21,143.29,2895.0,139.5317,139.7071,139.5317,139.6096,2895.0
2023-10-06 13:10:00,143.29,143.44,143.19,143.44,4679.0,139.6096,139.7558,139.5122,139.7558,4679.0
2023-10-06 13:15:00,143.45,143.5,143.37,143.5,4333.0,139.7655,139.8142,139.6876,139.8142,4333.0
2023-10-06 13:20:00,143.45,143.8,143.45,143.78,9993.0,139.7655,140.1065,139.7655,140.0871,9993.0
2023-10-06 13:25:00,143.8,143.83,143.58,143.61,9017.0,140.1065,140.1358,139.8922,139.9214,9017.0
2023-10-06 13:30:00,143.64,143.67,143.53,143.59,16273.0,139.9506,139.9799,139.8435,139.9019,16273.0
2023-10-06 13:35:00,143.58,143.59,143.33,143.48,20742.0,139.8922,139.9019,139.6486,139.7948,20742.0
2023-10-06 13:40:00,143.42,143.42,143.29,143.37,7422.0,139.7363,139.7363,139.6096,139.6876,7422.0
2023-10-06 13:45:00,143.36,143.42,143.28,143.38,7630.0,139.6778,139.7363,139.5999,139.6973,7630.0
2023-10-06 13:50:00,143.34,143.39,143.3,143.34,6553.0,139.6584,139.7071,139.6194,139.6584,6553.0
2023-10-06 13:55:00,143.39,143.52,143.35,143.48,10462.0,139.7071,139.8337,139.6681,139.7948,10462.0
2023-10-06 14:00:00,143.49,143.55,143.4,143.41,17078.0,139.8045,139.863,139.7168,139.7266,17078.0
2023-10-06 14:05:00,143.4,143.49,143.34,143.44,7863.0,139.7168,139.8045,139.6584,139.7558,7863.0
2023-10-06 14:10:00,143.45,143.49,143.37,143.41,23058.0,139.7655,139.8045,139.6876,139.7266,23058.0
2023-10-06 14:15:00,143.4,143.44,143.31,143.36,14679.0,139.7168,139.7558,139.6291,139.6778,14679.0
2023-10-06 14:20:00,143.4,143.42,143.32,143.41,5508.0,139.7168,139.7363,139.6389,139.7266,5508.0
2023-10-06 14:25:00,143.42,143.52,143.39,143.45,11880.0,139.7363,139.8337,139.7071,139.7655,11880.0
2023-10-06 14:30:00,143.46,143.57,143.46,143.56,6102.0,139.7753,139.8824,139.7753,139.8727,6102.0
2023-10-06 14:35:00,143.55,143.67,143.52,143.63,12075.0,139.863,139.9799,139.8337,139.9409,12075.0
2023-10-06 14:40:00,143.62,143.66,143.54,143.56,13408.0,139.9312,139.9701,139.8532,139.8727,13408.0
2023-10-06 14:45:00,143.56,143.59,143.52,143.56,15817.0,139.8727,139.9019,139.8337,139.8727,15817.0
2023-10-06 14:50:00,143.56,143.57,143.45,143.47,9695.0,139.8727,139.8824,139.7655,139.785,9695.0
2023-10-06 14:55:00,143.47,143.54,143.39,143.53,12089.0,139.785,139.8532,139.7071,139.8435,12089.0
2023-10-06 15:00:00,143.54,143.55,143.45,143.45,11196.0,139.8532,139.863,139.7655,139.7655,11196.0
2023-10-06 15:05:00,143.45,143.54,143.37,143.43,19432.0,139.7655,139.8532,139.6876,139.746,19432.0
2023-10-06 15:10:00,143.42,143.46,143.3,143.32,18264.0,139.7363,139.7753,139.6194,139.6389,18264.0
2023-10-06 15:15:00,143.34,143.38,143.27,143.34,11956.0,139.6584,139.6973,139.5902,139.6584,11956.0
2023-10-06 15:20:00,143.35,143.36,143.21,143.24,14453.0,139.6681,139.6778,139.5317,139.5609,14453.0
2023-10-06 15:25:00,143.24,143.34,143.09,143.33,24831.0,139.5609,139.6584,139.4148,139.6486,24831.0
2023-10-06 15:30:00,143.33,143.47,143.32,143.38,17752.0,139.6486,139.785,139.6389,139.6973,17752.0
2023-10-06 15:35:00,143.38,143.45,143.34,143.44,18721.0,139.6973,139.7655,139.6584,139.7558,18721.0
2023-10-06 15:40:00,143.47,143.56,143.43,143.5,19290.0,139.785,139.8727,139.746,139.8142,19290.0
2023-10-06 15:45:00,143.51,143.51,143.33,143.4,20844.0,139.824,139.824,139.6486,139.7168,20844.0
2023-10-06 15:50:00,143.38,143.38,142.95,142.97,56600.0,139.6973,139.6973,139.2784,139.2979,56600.0
2023-10-06 15:55:00,142.96,143.02,142.77,142.8,126767.0,139.2881,139.3466,139.103,139.1322,126767.0
2023-10-09 09:30:00,142.53,142.93,142.26,142.92,23032.0,138.8692,139.2589,138.6061,139.2491,23032.0
2023-10-09 09:35:00,142.92,143.38,142.41,142.41,7713.0,139.2491,139.6973,138.7522,138.7522,7713.0
2023-10-09 09:40:00,142.27,142.34,141.93,142.03,11641.0,138.6158,138.684,138.2846,138.382,11641.0
2023-10-09 09:45:00,142.01,142.34,141.94,142.03,5429.0,138.3625,138.684,138.2943,138.382,5429.0
2023-10-09 09:50:00,142.04,142.51,142.04,142.45,5359.0,138.3917,138.8497,138.3917,138.7912,5359.0
2023-10-09 09:55:00,142.51,142.74,142.51,142.74,3106.0,138.8497,139.0738,138.8497,139.0738,3106.0
2023-10-09 10:00:00,142.78,142.97,142.72,142.91,9472.0,139.1127,139.2979,139.0543,139.2394,9472.0
2023-10-09 10:05:00,142.97,143.0,142.77,142.82,8033.0,139.2979,139.3271,139.103,139.1517,8033.0
2023-10-09 10:10:00,142.89,143.01,142.68,142.72,28196.0,139.2199,139.3368,139.0153,139.0543,28196.0
2023-10-09 10:15:00,142.73,142.83,142.64,142.64,6399.0,139.064,139.1615,138.9763,138.9763,6399.0
2023-10-09 10:20:00,142.7,142.81,142.66,142.8,7449.0,139.0348,139.142,138.9958,139.1322,7449.0
2023-10-09 10:25:00,142.81,142.92,142.75,142.75,9514.0,139.142,139.2491,139.0835,139.0835,9514.0
2023-10-09 10:30:00,142.73,142.89,142.6,142.62,8871.0,139.064,139.2199,138.9374,138.9568,8871.0
2023-10-09 10:35:00,142.63,142.81,142.61,142.8,6662.0,138.9666,139.142,138.9471,139.1322,6662.0
2023-10-09 10:40:00,142.75,142.75,142.6,142.62,4698.0,139.0835,139.0835,138.9374,138.9568,4698.0
2023-10-09 10:45:00,142.63,142.75,142.47,142.5,13890.0,138.9666,139.0835,138.8107,138.8399,13890.0
2023-10-09 10:50:00,142.47,142.49,142.34,142.46,7016.0,138.8107,138.8302,138.684,138.801,7016.0
2023-10-09 10:55:00,142.4,142.46,142.3,142.43,5651.0,138.7425,138.801,138.6451,138.7717,5651.0
2023-10-09 11:00:00,142.45,142.52,142.31,142.39,6916.0,138.7912,138.8594,138.6548,138.7328,6916.0
2023-10-09 11:05:00,142.42,142.63,142.41,142.63,7052.0,138.762,138.9666,138.7522,138.9666,7052.0
2023-10-09 11:10:00,142.66,142.7,142.59,142.62,5424.0,138.9958,139.0348,138.9276,138.9568,5424.0
2023-10-09 11:15:00,142.66,142.73,142.6,142.66,3023.0,138.9958,139.064,138.9374,138.9958,3023.0
2023-10-09 11:20:00,142.63,142.75,142.63,142.71,5405.0,138.9666,139.0835,138.9666,139.0445,5405.0
2023-10-09 11:25:00,142.71,142.84,142.69,142.79,8778.0,139.0445,139.1712,139.025,139.1225,8778.0
2023-10-09 11:30:00,142.81,143.21,142.79,143.19,17152.0,139.142,139.5317,139.1225,139.5122,17152.0
2023-10-09 11:35:00,143.19,143.23,142.97,143.03,24424.0,139.5122,139.5512,139.2979,139.3563,24424.0
2023-10-09 11:40:00,143.03,143.07,142.96,143.02,5276.0,139.3563,139.3953,139.2881,139.3466,5276.0
2023-10-09 11:45:00,143.0,143.04,142.82,142.91,6061.0,139.3271,139.3661,139.1517,139.2394,6061.0
2023-10-09 11:50:00,142.87,142.92,142.81,142.9,5146.0,139.2004,139.2491,139.142,139.2297,5146.0
2023-10-09 11:55:00,142.92,142.99,142.75,142.86,14416.0,139.2491,139.3173,139.0835,139.1907,14416.0
2023-10-09 12:00:00,142.87,142.87,142.76,142.78,5231.0,139.2004,139.2004,139.0933,139.1127,5231.0
2023-10-09 12:05:00,142.78,143.03,142.73,143.03,7984.0,139.1127,139.3563,139.064,139.3563,7984.0
2023-10-09 12:10:00,142.98,143.0,142.92,142.94,4552.0,139.3076,139.3271,139.2491,139.2686,4552.0
2023-10-09 12:15:00,142.95,142.95,142.83,142.87,6481.0,139.2784,139.2784,139.1615,139.2004,6481.0
2023-10-09 12:20:00,142.87,142.9,142.79,142.79,4638.0,139.2004,139.2297,139.1225,139.1225,4638.0
2023-10-09 12:25:00,142.79,142.81,142.54,142.6,5456.0,139.1225,139.142,138.8789,138.9374,5456.0
2023-10-09 12:30:00,142.62,142.69,142.59,142.6,4663.0,138.9568,139.025,138.9276,138.9374,4663.0
2023-10-09 12:35:00,142.57,142.6,142.47,142.47,5258.0,138.9081,138.9374,138.8107,138.8107,5258.0
2023-10-09 12:40:00,142.46,142.52,142.35,142.37,6869.0,138.801,138.8594,138.6938,138.7133,6869.0
2023-10-09 12:45:00,142.37,142.37,142.26,142.3,8573.0,138.7133,138.7133,138.6061,138.6451,8573.0
2023-10-09 12:50:00,142.32,142.44,142.29,142.36,5886.0,138.6646,138.7815,138.6353,138.7035,5886.0
2023-10-09 12:55:00,142.39,142.39,142.19,142.25,6538.0,138.7328,138.7328,138.5379,138.5964,6538.0
2023-10-09 13:00:00,142.22,142.27,142.17,142.22,4890.0,138.5671,138.6158,138.5184,138.5671,4890.0
2023-10-09 13:05:00,142.24,142.28,142.14,142.21,7131.0,138.5866,138.6256,138.4892,138.5574,7131.0
2023-10-09 13:10:00,142.23,142.25,142.15,142.18,5604.0,138.5769,138.5964,138.4989,138.5281,5604.0
2023-10-09 13:15:00,142.18,142.3,142.17,142.22,7206.0,138.5281,138.6451,138.5184,138.5671,7206.0
2023-10-09 13:20:00,142.21,142.27,142.19,142.27,5719.0,138.5574,138.6158,138.5379,138.6158,5719.0
2023-10-09 13:25:00,142.31,142.34,142.21,142.27,7062.0,138.6548,138.684,138.5574,138.6158,7062.0
2023-10-09 13:30:00,142.33,142.44,142.27,142.43,4389.0,138.6743,138.7815,138.6158,138.7717,4389.0
2023-10-09 13:35:00,142.4,142.51,142.39,142.48,6747.0,138.7425,138.8497,138.7328,138.8204,6747.0
2023-10-09 13:40:00,142.47,142.6,142.47,142.59,4828.0,138.8107,138.9374,138.8107,138.9276,4828.0
2023-10-09 13:45:00,142.59,142.72,142.53,142.64,5627.0,138.9276,139.0543,138.8692,138.9763,5627.0
2023-10-09 13:50:00,142.64,142.64,142.58,142.59,3514.0,138.9763,138.9763,138.9179,138.9276,3514.0
2023-10-09 13:55:00,142.61,142.76,142.61,142.75,5816.0,138.9471,139.0933,138.9471,139.0835,5816.0
2023-10-09 14:00:00,142.75,142.8,142.69,142.79,5406.0,139.0835,139.1322,139.025,139.1225,5406.0
2023-10-09 14:05:00,142.79,142.96,142.79,142.9,3141.0,139.1225,139.2881,139.1225,139.2297,3141.0
2023-10-09 14:10:00,142.9,142.91,142.85,142.86,4523.0,139.2297,139.2394,139.1809,139.1907,4523.0
2023-10-09 14:15:00,142.84,142.95,142.83,142.9,4434.0,139.1712,139.2784,139.1615,139.2297,4434.0
2023-10-09 14:20:00,142.87,142.88,142.76,142.8,8189.0,139.2004,139.2102,139.0933,139.1322,8189.0
2023-10-09 14:25:00,142.81,142.86,142.78,142.86,2616.0,139.142,139.1907,139.1127,139.1907,2616.0
2023-10-09 14:30:00,142.89,142.93,142.79,142.8,9724.0,139.2199,139.2589,139.1225,139.1322,9724.0
2023-10-09 14:35:00,142.78,142.96,142.75,142.94,6485.0,139.1127,139.2881,139.0835,139.2686,6485.0
2023-10-09 14:40:00,142.94,143.04,142.92,143.03,2052.0,139.2686,139.3661,139.2491,139.3563,2052.0
2023-10-09 14:45:00,143.04,143.04,142.96,142.96,3575.0,139.3661,139.3661,139.2881,139.2881,3575.0
2023-10-09 14:50:00,142.97,142.99,142.84,142.86,7529.0,139.2979,139.3173,139.1712,139.1907,7529.0
2023-10-09 14:55:00,142.88,143.0,142.87,142.95,5529.0,139.2102,139.3271,139.2004,139.2784,5529.0
2023-10-09 15:00:00,142.96,142.96,142.84,142.87,6278.0,139.2881,139.2881,139.1712,139.2004,6278.0
2023-10-09 15:05:00,142.87,142.96,142.84,142.9,6015.0,139.2004,139.2881,139.1712,139.2297,6015.0
2023-10-09 15:10:00,142.9,142.93,142.84,142.85,7245.0,139.2297,139.2589,139.1712,139.1809,7245.0
2023-10-09 15:15:00,142.83,142.9,142.78,142.8,8227.0,139.1615,139.2297,139.1127,139.1322,8227.0
2023-10-09 15:20:00,142.77,142.79,142.7,142.79,6983.0,139.103,139.1225,139.0348,139.1225,6983.0
2023-10-09 15:25:00,142.79,142.83,142.77,142.8,5698.0,139.1225,139.1615,139.103,139.1322,5698.0
2023-10-09 15:30:00,142.8,142.84,142.74,142.78,17171.0,139.1322,139.1712,139.0738,139.1127,17171.0
2023-10-09 15:35:00,142.79,142.83,142.77,142.8,15470.0,139.1225,139.1615,139.103,139.1322,15470.0
2023-10-09 15:40:00,142.81,142.87,142.67,142.68,16485.0,139.142,139.2004,139.0056,139.0153,16485.0
2023-10-09 15:45:00,142.66,142.89,142.64,142.89,17636.0,138.9958,139.2199,138.9763,139.2199,17636.0
2023-10-09 15:50:00,142.9,143.03,142.82,143.03,27597.0,139.2297,139.3563,139.1517,139.3563,27597.0
2023-10-09 15:55:00,143.03,143.27,143.01,143.22,87409.0,139.3563,139.5902,139.3368,139.5414,87409.0
2023-10-10 09:30:00,143.5,144.27,143.27,144.16,43719.0,139.8142,140.5645,139.5902,140.4573,43719.0
2023-10-10 09:35:00,144.15,144.27,143.79,143.89,21004.0,140.4475,140.5645,140.0968,140.1942,21004.0
2023-10-10 09:40:00,143.92,143.92,143.4,143.47,9292.0,140.2235,140.2235,139.7168,139.785,9292.0
2023-10-10 09:45:00,143.5,143.61,143.41,143.5,12727.0,139.8142,139.9214,139.7266,139.8142,12727.0
2023-10-10 09:50:00,143.53,143.57,143.31,143.38,6362.0,139.8435,139.8824,139.6291,139.6973,6362.0
2023-10-10 09:55:00,143.36,143.47,143.27,143.44,7057.0,139.6778,139.785,139.5902,139.7558,7057.0
2023-10-10 10:00:00,143.5,143.7,143.43,143.64,4257.0,139.8142,140.0091,139.746,139.9506,4257.0
2023-10-10 10:05:00,143.64,143.7,143.56,143.65,18206.0,139.9506,140.0091,139.8727,139.9604,18206.0
2023-10-10 10:10:00,143.67,143.72,143.51,143.55,8318.0,139.9799,140.0286,139.824,139.863,8318.0
2023-10-10 10:15:00,143.58,143.61,143.48,143.55,6186.0,139.8922,139.9214,139.7948,139.863,6186.0
2023-10-10 10:20:00,143.5,143.52,143.32,143.34,6483.0,139.8142,139.8337,139.6389,139.6584,6483.0
2023-10-10 10:25:00,143.37,143.45,143.35,143.45,4987.0,139.6876,139.7655,139.6681,139.7655,4987.0
2023-10-10 10:30:00,143.43,143.59,143.34,143.51,9526.0,139.746,139.9019,139.6584,139.824,9526.0
2023-10-10 10:35:00,143.46,143.46,143.35,143.38,11598.0,139.7753,139.7753,139.6681,139.6973,11598.0
2023-10-10 10:40:00,143.36,143.36,143.02,143.06,10678.0,139.6778,139.6778,139.3466,139.3855,10678.0
2023-10-10 10:45:00,143.06,143.08,142.91,143.02,5513.0,139.3855,139.405,139.2394,139.3466,5513.0
2023-10-10 10:50:00,143.02,143.15,142.94,142.94,9884.0,139.3466,139.4732,139.2686,139.2686,9884.0
2023-10-10 10:55:00,142.96,142.96,142.77,142.85,7539.0,139.2881,139.2881,139.103,139.1809,7539.0
2023-10-10 11:00:00,142.83,142.83,142.7,142.77,8402.0,139.1615,139.1615,139.0348,139.103,8402.0
2023-10-10 11:05:00,142.81,143.02,142.74,142.97,8539.0,139.142,139.3466,139.0738,139.2979,8539.0
2023-10-10 11:10:00,142.97,142.97,142.8,142.88,17175.0,139.2979,139.2979,139.1322,139.2102,17175.0
2023-10-10 11:15:00,142.9,142.98,142.86,142.91,13538.0,139.2297,139.3076,139.1907,139.2394,13538.0
2023-10-10 11:20:00,142.86,142.97,142.73,142.97,12294.0,139.1907,139.2979,139.064,139.2979,12294.0
2023-10-10 11:25:00,142.97,143.04,142.9,143.02,15019.0,139.2979,139.3661,139.2297,139.3466,15019.0
2023-10-10 11:30:00,143.01,143.03,142.88,142.95,15435.0,139.3368,139.3563,139.2102,139.2784,15435.0
2023-10-10 11:35:00,142.94,143.1,142.9,143.07,14453.0,139.2686,139.4245,139.2297,139.3953,14453.0
2023-10-10 11:40:00,143.1,143.3,143.07,143.24,12353.0,139.4245,139.6194,139.3953,139.5609,12353.0
2023-10-10 11:45:00,143.23,143.41,143.2,143.35,14624.0,139.5512,139.7266,139.5219,139.6681,14624.0
2023-10-10 11:50:00,143.36,143.38,143.24,143.25,15062.0,139.6778,139.6973,139.5609,139.5707,15062.0
2023-10-10 11:55:00,143.26,143.38,143.26,143.35,6276.0,139.5804,139.6973,139.5804,139.6681,6276.0
2023-10-10 12:00:00,143.38,143.4,143.22,143.23,23150.0,139.6973,139.7168,139.5414,139.5512,23150.0
2023-10-10 12:05:00,143.22,143.38,143.17,143.33,22663.0,139.5414,139.6973,139.4927,139.6486,22663.0
2023-10-10 12:10:00,143.34,143.4,143.21,143.31,27180.0,139.6584,139.7168,139.5317,139.6291,27180.0
2023-10-10 12:15:00,143.29,143.41,143.26,143.33,40751.0,139.6096,139.7266,139.5804,139.6486,40751.0
2023-10-10 12:20:00,143.33,143.39,143.23,143.31,22751.0,139.6486,139.7071,139.5512,139.6291,22751.0
2023-10-10 12:25:00,143.27,143.31,143.18,143.22,16947.0,139.5902,139.6291,139.5025,139.5414,16947.0
2023-10-10 12:30:00,143.25,143.28,143.01,143.04,14669.0,139.5707,139.5999,139.3368,139.3661,14669.0
2023-10-10 12:35:00,143.04,143.04,142.91,142.94,9231.0,139.3661,139.3661,139.2394,139.2686,9231.0
2023-10-10 12:40:00,142.94,142.99,142.83,142.83,16509.0,139.2686,139.3173,139.1615,139.1615,16509.0
2023-10-10 12:45:00,142.81,142.83,142.5,142.5,39097.0,139.142,139.1615,138.8399,138.8399,39097.0
2023-10-10 12:50:00,142.49,142.5,142.29,142.31,17714.0,138.8302,138.8399,138.6353,138.6548,17714.0
2023-10-10 12:55:00,142.31,142.32,142.17,142.28,26615.0,138.6548,138.6646,138.5184,138.6256,26615.0
2023-10-10 13:00:00,142.26,142.33,142.17,142.25,25596.0,138.6061,138.6743,138.5184,138.5964,25596.0
2023-10-10 13:05:00,142.25,142.38,142.2,142.31,19831.0,138.5964,138.723,138.5476,138.6548,19831.0
2023-10-10 13:10:00,142.36,142.47,142.31,142.41,13186.0,138.7035,138.8107,138.6548,138.7522,13186.0
2023-10-10 13:15:00,142.38,142.42,142.31,142.37,11149.0,138.723,138.762,138.6548,138.7133,11149.0
2023-10-10 13:20:00,142.35,142.5,142.34,142.36,12560.0,138.6938,138.8399,138.684,138.7035,12560.0
2023-10-10 13:25:00,142.36,142.37,142.15,142.25,14316.0,138.7035,138.7133,138.4989,138.5964,14316.0
2023-10-10 13:30:00,142.24,142.26,142.0,142.03,10485.0,138.5866,138.6061,138.3528,138.382,10485.0
2023-10-10 13:35:00,142.03,142.03,141.89,141.96,13612.0,138.382,138.382,138.2456,138.3138,13612.0
2023-10-10 13:40:00,141.93,142.16,141.92,142.11,11755.0,138.2846,138.5087,138.2748,138.4599,11755.0
2023-10-10 13:45:00,142.13,142.2,142.07,142.2,15236.0,138.4794,138.5476,138.421,138.5476,15236.0
2023-10-10 13:50:00,142.2,142.21,142.1,142.17,19390.0,138.5476,138.5574,138.4502,138.5184,19390.0
2023-10-10 13:55:00,142.2,142.29,142.16,142.29,13532.0,138.5476,138.6353,138.5087,138.6353,13532.0
2023-10-10 14:00:00,142.3,142.33,142.19,142.27,12074.0,138.6451,138.6743,138.5379,138.6158,12074.0
2023-10-10 14:05:00,142.27,142.46,142.27,142.43,16095.0,138.6158,138.801,138.6158,138.7717,16095.0
2023-10-10 14:10:00,142.44,142.48,142.31,142.32,12655.0,138.7815,138.8204,138.6548,138.6646,12655.0
2023-10-10 14:15:00,142.29,142.3,142.2,142.3,7023.0,138.6353,138.6451,138.5476,138.6451,7023.0
2023-10-10 14:20:00,142.34,142.35,142.26,142.28,4738.0,138.684,138.6938,138.6061,138.6256,4738.0
2023-10-10 14:25:00,142.27,142.37,142.22,142.26,16571.0,138.6158,138.7133,138.5671,138.6061,16571.0
2023-10-10 14:30:00,142.28,142.43,142.28,142.37,6998.0,138.6256,138.7717,138.6256,138.7133,6998.0
2023-10-10 14:35:00,142.37,142.38,142.29,142.34,4046.0,138.7133,138.723,138.6353,138.684,4046.0
2023-10-10 14:40:00,142.31,142.42,142.29,142.42,4517.0,138.6548,138.762,138.6353,138.762,4517.0
2023-10-10 14:45:00,142.39,142.58,142.39,142.44,7305.0,138.7328,138.9179,138.7328,138.7815,7305.0
2023-10-10 14:50:00,142.44,142.44,142.11,142.11,9138.0,138.7815,138.7815,138.4599,138.4599,9138.0
2023-10-10 14:55:00,142.08,142.12,142.0,142.09,10249.0,138.4307,138.4697,138.3528,138.4405,10249.0
2023-10-10 15:00:00,142.11,142.16,142.05,142.06,8854.0,138.4599,138.5087,138.4015,138.4112,8854.0
2023-10-10 15:05:00,142.05,142.18,142.01,142.18,11088.0,138.4015,138.5281,138.3625,138.5281,11088.0
2023-10-10 15:10:00,142.15,142.2,142.11,142.16,9113.0,138.4989,138.5476,138.4599,138.5087,9113.0
2023-10-10 15:15:00,142.16,142.17,141.89,141.9,39120.0,138.5087,138.5184,138.2456,138.2553,39120.0
2023-10-10 15:20:00,141.88,141.98,141.84,141.96,24454.0,138.2359,138.3333,138.1969,138.3138,24454.0
2023-10-10 15:25:00,141.94,142.12,141.94,142.02,16694.0,138.2943,138.4697,138.2943,138.3723,16694.0
2023-10-10 15:30:00,142.03,142.15,142.0,142.15,23767.0,138.382,138.4989,138.3528,138.4989,23767.0
2023-10-10 15:35:00,142.16,142.18,141.99,142.06,22650.0,138.5087,138.5281,138.343,138.4112,22650.0
2023-10-10 15:40:00,142.06,142.25,142.04,142.23,49976.0,138.4112,138.5964,138.3917,138.5769,49976.0
2023-10-10 15:45:00,142.26,142.45,142.17,142.44,23161.0,138.6061,138.7912,138.5184,138.7815,23161.0
2023-10-10 15:50:00,142.46,142.48,142.24,142.4,64807.0,138.801,138.8204,138.5866,138.7425,64807.0
2023-10-10 15:55:00,142.4,142.45,142.19,142.26,147773.0,138.7425,138.7912,138.5379,138.6061,147773.0
2023-10-11 09:30:00,142.09,142.42,142.07,142.33,24770.0,138.4405,138.762,138.421,138.6743,24770.0
2023-10-11 09:35:00,142.24,143.01,142.22,142.88,11238.0,138.5866,139.3368,138.5671,139.2102,11238.0
2023-10-11 09:40:00,142.89,143.04,142.85,142.95,8568.0,139.2199,139.3661,139.1809,139.2784,8568.0
2023-10-11 09:45:00,143.0,143.31,142.92,143.25,9443.0,139.3271,139.6291,139.2491,139.5707,9443.0
2023-10-11 09:50:00,143.24,143.37,142.95,143.0,328361.0,139.5609,139.6876,139.2784,139.3271,328361.0
2023-10-11 09:55:00,142.92,143.43,142.88,143.19,10385.0,139.2491,139.746,139.2102,139.5122,10385.0
2023-10-11 10:00:00,143.14,143.28,143.03,143.03,15137.0,139.4635,139.5999,139.3563,139.3563,15137.0
2023-10-11 10:05:00,143.0,143.21,142.95,143.16,14787.0,139.3271,139.5317,139.2784,139.483,14787.0
2023-10-11 10:10:00,143.13,143.13,142.77,142.85,12004.0,139.4537,139.4537,139.103,139.1809,12004.0
2023-10-11 10:15:00,142.78,142.85,142.64,142.77,13642.0,139.1127,139.1809,138.9763,139.103,13642.0
2023-10-11 10:20:00,142.76,142.9,142.54,142.69,10838.0,139.0933,139.2297,138.8789,139.025,10838.0
2023-10-11 10:25:00,142.62,143.3,142.62,143.3,11235.0,138.9568,139.6194,138.9568,139.6194,11235.0
2023-10-11 10:30:00,143.31,143.32,143.15,143.22,12802.0,139.6291,139.6389,139.4732,139.5414,12802.0
2023-10-11 10:35:00,143.27,143.53,143.19,143.48,14063.0,139.5902,139.8435,139.5122,139.7948,14063.0
2023-10-11 10:40:00,143.48,143.55,143.28,143.32,10937.0,139.7948,139.863,139.5999,139.6389,10937.0
2023-10-11 10:45:00,143.29,143.3,143.18,143.21,10376.0,139.6096,139.6194,139.5025,139.5317,10376.0
2023-10-11 10:50:00,143.25,143.26,142.91,142.91,8260.0,139.5707,139.5804,139.2394,139.2394,8260.0
2023-10-11 10:55:00,142.9,142.97,142.81,142.91,5850.0,139.2297,139.2979,139.142,139.2394,5850.0
2023-10-11 11:00:00,142.88,142.92,142.75,142.87,8481.0,139.2102,139.2491,139.0835,139.2004,8481.0
2023-10-11 11:05:00,142.83,142.86,142.77,142.82,7445.0,139.1615,139.1907,139.103,139.1517,7445.0
2023-10-11 11:10:00,142.82,142.85,142.72,142.72,8086.0,139.1517,139.1809,139.0543,139.0543,8086.0
2023-10-11 11:15:00,142.7,142.7,142.47,142.62,23558.0,139.0348,139.0348,138.8107,138.9568,23558.0
2023-10-11 11:20:00,142.65,142.65,142.43,142.46,14872.0,138.9861,138.9861,138.7717,138.801,14872.0
2023-10-11 11:25:00,142.49,142.62,142.44,142.58,14918.0,138.8302,138.9568,138.7815,138.9179,14918.0
2023-10-11 11:30:00,142.59,142.62,142.54,142.59,9051.0,138.9276,138.9568,138.8789,138.9276,9051.0
2023-10-11 11:35:00,142.6,142.6,142.47,142.5,5921.0,138.9374,138.9374,138.8107,138.8399,5921.0
2023-10-11 11:40:00,142.5,142.66,142.46,142.6,6629.0,138.8399,138.9958,138.801,138.9374,6629.0
2023-10-11 11:45:00,142.62,142.68,142.61,142.66,7009.0,138.9568,139.0153,138.9471,138.9958,7009.0
2023-10-11 11:50:00,142.62,142.87,142.62,142.75,13226.0,138.9568,139.2004,138.9568,139.0835,13226.0
2023-10-11 11:55:00,142.78,142.78,142.39,142.49,15660.0,139.1127,139.1127,138.7328,138.8302,15660.0
2023-10-11 12:00:00,142.49,142.54,142.37,142.44,12465.0,138.8302,138.8789,138.7133,138.7815,12465.0
2023-10-11 12:05:00,142.42,142.59,142.4,142.55,8318.0,138.762,138.9276,138.7425,138.8886,8318.0
2023-10-11 12:10:00,142.59,142.76,142.58,142.68,17430.0,138.9276,139.0933,138.9179,139.0153,17430.0
2023-10-11 12:15:00,142.68,142.78,142.57,142.59,14396.0,139.0153,139.1127,138.9081,138.9276,14396.0
2023-10-11 12:20:00,142.59,142.73,142.59,142.72,21651.0,138.9276,139.064,138.9276,139.0543,21651.0
2023-10-11 12:25:00,142.7,142.76,142.61,142.76,9864.0,139.0348,139.0933,138.9471,139.0933,9864.0
2023-10-11 12:30:00,142.75,142.93,142.71,142.85,25226.0,139.0835,139.2589,139.0445,139.1809,25226.0
2023-10-11 12:35:00,142.86,142.99,142.74,142.99,15756.0,139.1907,139.3173,139.0738,139.3173,15756.0
2023-10-11 12:40:00,143.0,143.07,142.71,142.71,19891.0,139.3271,139.3953,139.0445,139.0445,19891.0
2023-10-11 12:45:00,142.66,142.91,142.66,142.84,19846.0,138.9958,139.2394,138.9958,139.1712,19846.0
2023-10-11 12:50:00,142.83,142.83,142.7,142.71,7258.0,139.1615,139.1615,139.0348,139.0445,7258.0
2023-10-11 12:55:00,142.69,142.82,142.64,142.65,16073.0,139.025,139.1517,138.9763,138.9861,16073.0
2023-10-11 13:00:00,142.63,142.83,142.62,142.69,16300.0,138.9666,139.1615,138.9568,139.025,16300.0
2023-10-11 13:05:00,142.69,142.85,142.64,142.8,17255.0,139.025,139.1809,138.9763,139.1322,17255.0
2023-10-11 13:10:00,142.82,142.9,142.73,142.78,26082.0,139.1517,139.2297,139.064,139.1127,26082.0
2023-10-11 13:15:00,142.81,142.88,142.64,142.69,25585.0,139.142,139.2102,138.9763,139.025,25585.0
2023-10-11 13:20:00,142.65,142.67,142.41,142.53,29200.0,138.9861,139.0056,138.7522,138.8692,29200.0
2023-10-11 13:25:00,142.52,142.66,142.43,142.58,5883.0,138.8594,138.9958,138.7717,138.9179,5883.0
2023-10-11 13:30:00,142.6,142.72,142.57,142.64,5640.0,138.9374,139.0543,138.9081,138.9763,5640.0
2023-10-11 13:35:00,142.64,142.77,142.62,142.77,4009.0,138.9763,139.103,138.9568,139.103,4009.0
2023-10-11 13:40:00,142.77,142.88,142.76,142.78,6920.0,139.103,139.2102,139.0933,139.1127,6920.0
2023-10-11 13:45:00,142.78,142.84,142.77,142.8,10733.0,139.1127,139.1712,139.103,139.1322,10733.0
2023-10-11 13:50:00,142.83,142.9,142.8,142.8,14920.0,139.1615,139.2297,139.1322,139.1322,14920.0
2023-10-11 13:55:00,142.79,142.85,142.76,142.77,19085.0,139.1225,139.1809,139.0933,139.103,19085.0
2023-10-11 14:00:00,142.79,142.99,142.76,142.9,5036.0,139.1225,139.3173,139.0933,139.2297,5036.0
2023-10-11 14:05:00,142.9,143.13,142.88,143.13,7474.0,139.2297,139.4537,139.2102,139.4537,7474.0
2023-10-11 14:10:00,143.14,143.17,143.05,143.08,6009.0,139.4635,139.4927,139.3758,139.405,6009.0
2023-10-11 14:15:00,143.08,143.47,143.08,143.39,26996.0,139.405,139.785,139.405,139.7071,26996.0
2023-10-11 14:20:00,143.38,143.46,143.32,143.43,10529.0,139.6973,139.7753,139.6389,139.746,10529.0
2023-10-11 14:25:00,143.43,143.59,143.43,143.53,13569.0,139.746,139.9019,139.746,139.8435,13569.0
2023-10-11 14:30:00,143.54,143.65,143.48,143.6,14616.0,139.8532,139.9604,139.7948,139.9117,14616.0
2023-10-11 14:35:00,143.63,143.65,143.58,143.62,7336.0,139.9409,139.9604,139.8922,139.9312,7336.0
2023-10-11 14:40:00,143.59,143.63,143.56,143.61,15884.0,139.9019,139.9409,139.8727,139.9214,15884.0
2023-10-11 14:45:00,143.61,143.81,143.6,143.76,8377.0,139.9214,140.1163,139.9117,140.0676,8377.0
2023-10-11 14:50:00,143.78,143.78,143.68,143.72,20295.0,140.0871,140.0871,139.9896,140.0286,20295.0
2023-10-11 14:55:00,143.71,143.72,143.58,143.63,9675.0,140.0189,140.0286,139.8922,139.9409,9675.0
2023-10-11 15:00:00,143.64,143.74,143.63,143.72,16972.0,139.9506,140.0481,139.9409,140.0286,16972.0
2023-10-11 15:05:00,143.72,143.76,143.64,143.7,10108.0,140.0286,140.0676,139.9506,140.0091,10108.0
2023-10-11 15:10:00,143.72,143.76,143.67,143.68,12036.0,140.0286,140.0676,139.9799,139.9896,12036.0
2023-10-11 15:15:00,143.67,143.7,143.58,143.63,10119.0,139.9799,140.0091,139.8922,139.9409,10119.0
2023-10-11 15:20:00,143.62,143.63,143.54,143.6,11051.0,139.9312,139.9409,139.8532,139.9117,11051.0
2023-10-11 15:25:00,143.6,143.74,143.57,143.72,16956.0,139.9117,140.0481,139.8824,140.0286,16956.0
2023-10-11 15:30:00,143.72,143.72,143.58,143.68,28070.0,140.0286,140.0286,139.8922,139.9896,28070.0
2023-10-11 15:35:00,143.66,143.93,143.63,143.93,17206.0,139.9701,140.2332,139.9409,140.2332,17206.0
2023-10-11 15:40:00,143.94,143.96,143.79,143.91,21017.0,140.2429,140.2624,140.0968,140.2137,21017.0
2023-10-11 15:45:00,143.92,144.2,143.91,144.09,37812.0,140.2235,140.4963,140.2137,140.3891,37812.0
2023-10-11 15:50:00,144.11,144.11,143.94,144.03,54007.0,140.4086,140.4086,140.2429,140.3306,54007.0
2023-10-11 15:55:00,144.03,144.03,143.8,143.86,244674.0,140.3306,140.3306,140.1065,140.165,244674.0
2023-10-12 09:30:00,144.37,144.59,143.99,144.15,35418.0,140.6619,140.8762,140.2917,140.4475,35418.0
2023-10-12 09:35:00,144.21,144.28,143.54,144.12,22392.0,140.506,140.5742,139.8532,140.4183,22392.0
2023-10-12 09:40:00,144.1,144.42,143.64,143.64,16215.0,140.3988,140.7106,139.9506,139.9506,16215.0
2023-10-12 09:45:00,143.65,144.4,143.65,144.3,7796.0,139.9604,140.6911,139.9604,140.5937,7796.0
2023-10-12 09:50:00,144.36,144.37,143.52,143.58,16938.0,140.6522,140.6619,139.8337,139.8922,16938.0
2023-10-12 09:55:00,143.44,143.67,143.27,143.67,10302.0,139.7558,139.9799,139.5902,139.9799,10302.0
2023-10-12 10:00:00,143.66,143.92,143.62,143.84,11396.0,139.9701,140.2235,139.9312,140.1455,11396.0
2023-10-12 10:05:00,143.85,143.85,143.51,143.69,10307.0,140.1553,140.1553,139.824,139.9994,10307.0
2023-10-12 10:10:00,143.67,143.68,143.32,143.66,19948.0,139.9799,139.9896,139.6389,139.9701,19948.0
2023-10-12 10:15:00,143.65,144.02,143.64,144.01,28033.0,139.9604,140.3209,139.9506,140.3111,28033.0
2023-10-12 10:20:00,144.02,144.06,143.88,143.96,14741.0,140.3209,140.3599,140.1845,140.2624,14741.0
2023-10-12 10:25:00,143.91,143.96,143.79,143.93,19272.0,140.2137,140.2624,140.0968,140.2332,19272.0
2023-10-12 10:30:00,143.96,143.98,143.55,143.9,14069.0,140.2624,140.2819,139.863,140.204,14069.0
2023-10-12 10:35:00,143.9,143.93,143.69,143.83,13623.0,140.204,140.2332,139.9994,140.1358,13623.0
2023-10-12 10:40:00,143.78,144.08,143.73,143.91,20300.0,140.0871,140.3793,140.0383,140.2137,20300.0
2023-10-12 10:45:00,143.87,144.02,143.76,143.8,9116.0,140.1747,140.3209,140.0676,140.1065,9116.0
2023-10-12 10:50:00,143.74,143.94,143.73,143.92,6524.0,140.0481,140.2429,140.0383,140.2235,6524.0
2023-10-12 10:55:00,143.92,144.05,143.87,143.88,26561.0,140.2235,140.3501,140.1747,140.1845,26561.0
2023-10-12 11:00:00,143.89,143.98,143.84,143.93,10376.0,140.1942,140.2819,140.1455,140.2332,10376.0
2023-10-12 11:05:00,143.94,144.05,143.93,144.01,11141.0,140.2429,140.3501,140.2332,140.3111,11141.0
2023-10-12 11:10:00,144.02,144.36,143.99,144.33,22847.0,140.3209,140.6522,140.2917,140.6229,22847.0
2023-10-12 11:15:00,144.3,144.36,144.02,144.05,19490.0,140.5937,140.6522,140.3209,140.3501,19490.0
2023-10-12 11:20:00,144.08,144.32,144.06,144.18,12554.0,140.3793,140.6132,140.3599,140.4768,12554.0
2023-10-12 11:25:00,144.21,144.28,144.0,144.04,16551.0,140.506,140.5742,140.3014,140.3404,16551.0
2023-10-12 11:30:00,144.07,144.1,143.99,144.05,5306.0,140.3696,140.3988,140.2917,140.3501,5306.0
2023-10-12 11:35:00,144.05,144.13,143.94,144.0,12490.0,140.3501,140.4281,140.2429,140.3014,12490.0
2023-10-12 11:40:00,143.92,143.97,143.8,143.87,7679.0,140.2235,140.2722,140.1065,140.1747,7679.0
2023-10-12 11:45:00,143.85,143.88,143.75,143.85,7703.0,140.1553,140.1845,140.0578,140.1553,7703.0
2023-10-12 11:50:00,143.84,143.93,143.8,143.92,6185.0,140.1455,140.2332,140.1065,140.2235,6185.0
2023-10-12 11:55:00,143.9,144.03,143.86,144.0,11859.0,140.204,140.3306,140.165,140.3014,11859.0
2023-10-12 12:00:00,143.99,144.13,143.99,144.12,7961.0,140.2917,140.4281,140.2917,140.4183,7961.0
2023-10-12 12:05:00,144.09,144.16,144.05,144.11,12732.0,140.3891,140.4573,140.3501,140.4086,12732.0
2023-10-12 12:10:00,144.12,144.19,144.09,144.13,14961.0,140.4183,140.4865,140.3891,140.4281,14961.0
2023-10-12 12:15:00,144.13,144.34,144.13,144.29,13995.0,140.4281,140.6327,140.4281,140.584,13995.0
2023-10-12 12:20:00,144.28,144.39,144.22,144.33,11525.0,140.5742,140.6814,140.5158,140.6229,11525.0
2023-10-12 12:25:00,144.31,144.32,144.19,144.24,5749.0,140.6034,140.6132,140.4865,140.5352,5749.0
2023-10-12 12:30:00,144.26,144.28,144.2,144.25,11190.0,140.5547,140.5742,140.4963,140.545,11190.0
2023-10-12 12:35:00,144.24,144.26,144.12,144.22,13744.0,140.5352,140.5547,140.4183,140.5158,13744.0
2023-10-12 12:40:00,144.21,144.23,144.05,144.06,11326.0,140.506,140.5255,140.3501,140.3599,11326.0
2023-10-12 12:45:00,144.03,144.13,144.03,144.1,7506.0,140.3306,140.4281,140.3306,140.3988,7506.0
2023-10-12 12:50:00,144.1,144.11,144.02,144.06,6444.0,140.3988,140.4086,140.3209,140.3599,6444.0
2023-10-12 12:55:00,144.07,144.11,144.01,144.06,11597.0,140.3696,140.4086,140.3111,140.3599,11597.0
2023-10-12 13:00:00,144.03,144.03,143.77,143.86,13094.0,140.3306,140.3306,140.0773,140.165,13094.0
2023-10-12 13:05:00,143.79,143.82,143.55,143.61,9461.0,140.0968,140.126,139.863,139.9214,9461.0
2023-10-12 13:10:00,143.6,143.85,143.59,143.8,11013.0,139.9117,140.1553,139.9019,140.1065,11013.0
2023-10-12 13:15:00,143.84,143.85,143.4,143.4,15847.0,140.1455,140.1553,139.7168,139.7168,15847.0
2023-10-12 13:20:00,143.45,143.55,143.41,143.53,7013.0,139.7655,139.863,139.7266,139.8435,7013.0
2023-10-12 13:25:00,143.54,143.55,143.37,143.39,10780.0,139.8532,139.863,139.6876,139.7071,10780.0
2023-10-12 13:30:00,143.38,143.5,143.28,143.28,13941.0,139.6973,139.8142,139.5999,139.5999,13941.0
2023-10-12 13:35:00,143.28,143.3,143.07,143.11,27973.0,139.5999,139.6194,139.3953,139.4343,27973.0
2023-10-12 13:40:00,143.11,143.14,142.91,142.93,12564.0,139.4343,139.4635,139.2394,139.2589,12564.0
2023-10-12 13:45:00,142.95,143.13,142.91,143.13,9593.0,139.2784,139.4537,139.2394,139.4537,9593.0
2023-10-12 13:50:00,143.17,143.18,142.94,143.06,14994.0,139.4927,139.5025,139.2686,139.3855,14994.0
2023-10-12 13:55:00,143.05,143.08,142.95,143.01,10506.0,139.3758,139.405,139.2784,139.3368,10506.0
2023-10-12 14:00:00,143.01,143.03,142.89,142.92,5005.0,139.3368,139.3563,139.2199,139.2491,5005.0
2023-10-12 14:05:00,142.92,143.0,142.88,142.92,7583.0,139.2491,139.3271,139.2102,139.2491,7583.0
2023-10-12 14:10:00,142.89,142.99,142.87,142.92,9096.0,139.2199,139.3173,139.2004,139.2491,9096.0
2023-10-12 14:15:00,142.95,142.97,142.89,142.94,6594.0,139.2784,139.2979,139.2199,139.2686,6594.0
2023-10-12 14:20:00,142.91,143.16,142.88,143.15,15719.0,139.2394,139.483,139.2102,139.4732,15719.0
2023-10-12 14:25:00,143.14,143.18,143.03,143.17,16669.0,139.4635,139.5025,139.3563,139.4927,16669.0
2023-10-12 14:30:00,143.15,143.24,143.1,143.21,11871.0,139.4732,139.5609,139.4245,139.5317,11871.0
2023-10-12 14:35:00,143.21,143.23,143.02,143.05,26558.0,139.5317,139.5512,139.3466,139.3758,26558.0
2023-10-12 14:40:00,143.07,143.12,142.93,143.05,28427.0,139.3953,139.444,139.2589,139.3758,28427.0
2023-10-12 14:45:00,143.06,143.11,142.99,143.09,20692.0,139.3855,139.4343,139.3173,139.4148,20692.0
2023-10-12 14:50:00,143.09,143.33,143.08,143.29,20625.0,139.4148,139.6486,139.405,139.6096,20625.0
2023-10-12 14:55:00,143.31,143.45,143.25,143.45,13881.0,139.6291,139.7655,139.5707,139.7655,13881.0
2023-10-12 15:00:00,143.49,143.62,143.45,143.52,15578.0,139.8045,139.9312,139.7655,139.8337,15578.0
2023-10-12 15:05:00,143.5,143.56,143.44,143.49,8628.0,139.8142,139.8727,139.7558,139.8045,8628.0
2023-10-12 15:10:00,143.48,143.62,143.48,143.59,18726.0,139.7948,139.9312,139.7948,139.9019,18726.0
2023-10-12 15:15:00,143.59,143.74,143.53,143.68,10956.0,139.9019,140.0481,139.8435,139.9896,10956.0
2023-10-12 15:20:00,143.67,143.73,143.65,143.67,9628.0,139.9799,140.0383,139.9604,139.9799,9628.0
2023-10-12 15:25:00,143.66,143.67,143.53,143.6,10166.0,139.9701,139.9799,139.8435,139.9117,10166.0
2023-10-12 15:30:00,143.62,143.77,143.59,143.7,18158.0,139.9312,140.0773,139.9019,140.0091,18158.0
2023-10-12 15:35:00,143.71,143.8,143.67,143.76,20306.0,140.0189,140.1065,139.9799,140.0676,20306.0
2023-10-12 15:40:00,143.77,143.78,143.53,143.61,26843.0,140.0773,140.0871,139.8435,139.9214,26843.0
2023-10-12 15:45:00,143.6,143.61,143.4,143.43,43093.0,139.9117,139.9214,139.7168,139.746,43093.0
2023-10-12 15:50:00,143.42,143.45,143.21,143.22,94933.0,139.7363,139.7655,139.5317,139.5414,94933.0
2023-10-12 15:55:00,143.22,143.31,143.09,143.28,142618.0,139.5414,139.6291,139.4148,139.5999,142618.0
2023-10-13 09:30:00,150.0,154.7,149.64,153.92,171390.0,146.1473,150.7266,145.7965,149.9666,171390.0
2023-10-13 09:35:00,153.51,155.38,153.44,153.69,98618.0,149.5671,151.3891,149.4989,149.7425,98618.0
2023-10-13 09:40:00,153.34,154.65,153.11,154.09,49847.0,149.4015,150.6779,149.1774,150.1322,49847.0
2023-10-13 09:45:00,154.35,154.86,153.66,154.53,112003.0,150.3856,150.8825,149.7133,150.5609,112003.0
2023-10-13 09:50:00,154.53,154.84,154.08,154.58,140876.0,150.5609,150.863,150.1225,150.6097,140876.0
2023-10-13 09:55:00,154.54,155.13,154.3,154.46,80322.0,150.5707,151.1455,150.3368,150.4927,80322.0
2023-10-13 10:00:00,154.7,154.7,154.1,154.59,134308.0,150.7266,150.7266,150.142,150.6194,134308.0
2023-10-13 10:05:00,154.62,155.0,154.38,154.58,37498.0,150.6486,151.0189,150.4148,150.6097,37498.0
2023-10-13 10:10:00,154.59,154.65,153.64,153.98,61760.0,150.6194,150.6779,149.6938,150.0251,61760.0
2023-10-13 10:15:00,153.95,154.11,153.76,153.84,42652.0,149.9958,150.1517,149.8107,149.8887,42652.0
2023-10-13 10:20:00,153.84,153.96,153.35,153.78,67182.0,149.8887,150.0056,149.4112,149.8302,67182.0
2023-10-13 10:25:00,153.78,154.46,153.78,154.31,89138.0,149.8302,150.4927,149.8302,150.3466,89138.0
2023-10-13 10:30:00,154.17,154.31,153.86,154.22,37847.0,150.2102,150.3466,149.9082,150.2589,37847.0
2023-10-13 10:35:00,154.25,154.42,153.74,153.77,45903.0,150.2881,150.4538,149.7912,149.8205,45903.0
2023-10-13 10:40:00,153.83,153.85,153.24,153.66,43820.0,149.8789,149.8984,149.3041,149.7133,43820.0
2023-10-13 10:45:00,153.6,153.7,152.96,153.02,62227.0,149.6548,149.7523,149.0313,149.0897,62227.0
2023-10-13 10:50:00,153.03,153.54,152.85,153.41,84990.0,149.0995,149.5964,148.9241,149.4697,84990.0
2023-10-13 10:55:00,153.38,153.67,153.15,153.42,66804.0,149.4405,149.723,149.2164,149.4795,66804.0
2023-10-13 11:00:00,153.42,153.42,152.75,153.25,110124.0,149.4795,149.4795,148.8267,149.3138,110124.0
2023-10-13 11:05:00,153.17,153.46,152.76,153.41,76595.0,149.2359,149.5184,148.8364,149.4697,76595.0
2023-10-13 11:10:00,153.4,153.6,153.11,153.59,76915.0,149.46,149.6548,149.1774,149.6451,76915.0
2023-10-13 11:15:00,153.56,153.95,153.56,153.83,60194.0,149.6159,149.9958,149.6159,149.8789,60194.0
2023-10-13 11:20:00,153.78,154.03,153.69,153.75,43976.0,149.8302,150.0738,149.7425,149.801,43976.0
2023-10-13 11:25:00,153.78,153.93,153.56,153.92,40983.0,149.8302,149.9764,149.6159,149.9666,40983.0
2023-10-13 11:30:00,153.9,153.9,153.48,153.72,54396.0,149.9471,149.9471,149.5379,149.7717,54396.0
2023-10-13 11:35:00,153.68,154.03,153.63,153.75,46253.0,149.7328,150.0738,149.6841,149.801,46253.0
2023-10-13 11:40:00,153.75,154.09,153.74,153.85,56765.0,149.801,150.1322,149.7912,149.8984,56765.0
2023-10-13 11:45:00,153.91,154.09,153.79,154.02,26126.0,149.9569,150.1322,149.8399,150.064,26126.0
2023-10-13 11:50:00,154.02,154.06,153.89,153.98,54277.0,150.064,150.103,149.9374,150.0251,54277.0
2023-10-13 11:55:00,153.98,154.01,153.72,153.96,35248.0,150.0251,150.0543,149.7717,150.0056,35248.0
2023-10-13 12:00:00,153.97,154.16,153.89,154.14,37500.0,150.0153,150.2004,149.9374,150.181,37500.0
2023-10-13 12:05:00,154.17,154.56,154.0,154.41,119337.0,150.2102,150.5902,150.0446,150.444,119337.0
2023-10-13 12:10:00,154.34,154.64,154.27,154.55,40826.0,150.3758,150.6681,150.3076,150.5804,40826.0
2023-10-13 12:15:00,154.53,154.57,154.25,154.42,37046.0,150.5609,150.5999,150.2881,150.4538,37046.0
2023-10-13 12:20:00,154.42,154.78,154.39,154.78,20876.0,150.4538,150.8045,150.4245,150.8045,20876.0
2023-10-13 12:25:00,154.81,154.98,154.71,154.96,20936.0,150.8338,150.9994,150.7363,150.9799,20936.0
2023-10-13 12:30:00,154.96,155.05,154.88,155.0,56952.0,150.9799,151.0676,150.902,151.0189,56952.0
2023-10-13 12:35:00,155.01,155.07,154.92,154.92,27694.0,151.0286,151.0871,150.9409,150.9409,27694.0
2023-10-13 12:40:00,154.92,154.97,154.71,154.77,29569.0,150.9409,150.9896,150.7363,150.7948,29569.0
2023-10-13 12:45:00,154.79,154.82,154.27,154.29,32431.0,150.8143,150.8435,150.3076,150.3271,32431.0
2023-10-13 12:50:00,154.28,154.31,153.81,154.2,72625.0,150.3174,150.3466,149.8594,150.2394,72625.0
2023-10-13 12:55:00,154.16,154.45,154.11,154.38,20162.0,150.2004,150.483,150.1517,150.4148,20162.0
2023-10-13 13:00:00,154.45,154.77,154.32,154.71,37188.0,150.483,150.7948,150.3563,150.7363,37188.0
2023-10-13 13:05:00,154.66,154.74,154.41,154.69,37388.0,150.6876,150.7655,150.444,150.7168,37388.0
2023-10-13 13:10:00,154.73,155.04,154.61,154.81,47882.0,150.7558,151.0578,150.6389,150.8338,47882.0
2023-10-13 13:15:00,154.95,155.0,154.41,154.68,147710.0,150.9702,151.0189,150.444,150.7071,147710.0
2023-10-13 13:20:00,154.62,154.82,154.26,154.33,102362.0,150.6486,150.8435,150.2979,150.3661,102362.0
2023-10-13 13:25:00,154.4,154.64,154.02,154.05,85807.0,150.4343,150.6681,150.064,150.0933,85807.0
2023-10-13 13:30:00,154.08,154.48,153.96,154.24,45958.0,150.1225,150.5122,150.0056,150.2784,45958.0
2023-10-13 13:35:00,154.33,154.4,154.0,154.16,69013.0,150.3661,150.4343,150.0446,150.2004,69013.0
2023-10-13 13:40:00,154.18,154.65,154.18,154.32,33560.0,150.2199,150.6779,150.2199,150.3563,33560.0
2023-10-13 13:45:00,154.37,154.38,153.71,154.3,82595.0,150.4051,150.4148,149.762,150.3368,82595.0
2023-10-13 13:50:00,154.3,154.35,153.98,154.21,15308.0,150.3368,150.3856,150.0251,150.2492,15308.0
2023-10-13 13:55:00,154.21,154.35,154.11,154.24,33195.0,150.2492,150.3856,150.1517,150.2784,33195.0
2023-10-13 14:00:00,154.27,154.5,154.23,154.34,34831.0,150.3076,150.5317,150.2686,150.3758,34831.0
2023-10-13 14:05:00,154.33,154.47,154.13,154.25,33832.0,150.3661,150.5025,150.1712,150.2881,33832.0
2023-10-13 14:10:00,154.2,154.29,154.12,154.2,20008.0,150.2394,150.3271,150.1615,150.2394,20008.0
2023-10-13 14:15:00,154.19,154.33,153.81,153.87,37840.0,150.2297,150.3661,149.8594,149.9179,37840.0
2023-10-13 14:20:00,153.87,154.0,153.68,153.87,13082.0,149.9179,150.0446,149.7328,149.9179,13082.0
2023-10-13 14:25:00,153.92,154.04,153.82,153.93,37445.0,149.9666,150.0835,149.8692,149.9764,37445.0
2023-10-13 14:30:00,153.95,154.05,153.88,153.94,8913.0,149.9958,150.0933,149.9276,149.9861,8913.0
2023-10-13 14:35:00,153.96,153.98,153.68,153.79,29970.0,150.0056,150.0251,149.7328,149.8399,29970.0
2023-10-13 14:40:00,153.78,154.05,153.74,154.0,23839.0,149.8302,150.0933,149.7912,150.0446,23839.0
2023-10-13 14:45:00,154.01,154.08,153.94,154.02,31249.0,150.0543,150.1225,149.9861,150.064,31249.0
2023-10-13 14:50:00,154.01,154.12,153.91,154.06,28112.0,150.0543,150.1615,149.9569,150.103,28112.0
2023-10-13 14:55:00,154.08,154.13,154.0,154.12,20638.0,150.1225,150.1712,150.0446,150.1615,20638.0
2023-10-13 15:00:00,154.14,154.45,154.05,154.43,31349.0,150.181,150.483,150.0933,150.4635,31349.0
2023-10-13 15:05:00,154.4,154.42,154.13,154.24,14853.0,150.4343,150.4538,150.1712,150.2784,14853.0
2023-10-13 15:10:00,154.23,154.34,154.17,154.33,18674.0,150.2686,150.3758,150.2102,150.3661,18674.0
2023-10-13 15:15:00,154.33,154.35,154.19,154.24,18209.0,150.3661,150.3856,150.2297,150.2784,18209.0
2023-10-13 15:20:00,154.23,154.39,154.15,154.19,23828.0,150.2686,150.4245,150.1907,150.2297,23828.0
2023-10-13 15:25:00,154.18,154.21,153.86,154.01,25689.0,150.2199,150.2492,149.9082,150.0543,25689.0
2023-10-13 15:30:00,154.02,154.12,153.87,153.97,49235.0,150.064,150.1615,149.9179,150.0153,49235.0
2023-10-13 15:35:00,153.95,154.07,153.9,154.0,74751.0,149.9958,150.1128,149.9471,150.0446,74751.0
2023-10-13 15:40:00,154.0,154.02,153.71,153.75,87971.0,150.0446,150.064,149.762,149.801,87971.0
2023-10-13 15:45:00,153.75,154.06,153.72,154.06,55050.0,149.801,150.103,149.7717,150.103,55050.0
2023-10-13 15:50:00,154.04,154.68,153.98,154.66,105467.0,150.0835,150.7071,150.0251,150.6876,105467.0
2023-10-13 15:55:00,154.65,155.33,154.49,154.96,279120.0,150.6779,151.3404,150.522,150.9799,279120.0
2023-10-16 09:30:00,156.04,156.4,154.82,155.06,51093.0,152.0322,152.3829,150.8435,151.0773,51093.0
2023-10-16 09:35:00,154.99,156.43,154.88,155.99,15785.0,151.0091,152.4121,150.902,151.9834,15785.0
2023-10-16 09:40:00,155.87,156.12,155.52,155.58,22345.0,151.8665,152.1101,151.5255,151.584,22345.0
2023-10-16 09:45:00,155.64,156.16,155.41,155.95,44706.0,151.6424,152.1491,151.4183,151.9445,44706.0
2023-10-16 09:50:00,155.99,156.58,155.89,156.33,33328.0,151.9834,152.5583,151.886,152.3147,33328.0
2023-10-16 09:55:00,156.42,156.77,156.2,156.72,22038.0,152.4024,152.7434,152.188,152.6947,22038.0
2023-10-16 10:00:00,156.67,157.04,156.38,156.83,33258.0,152.646,153.0065,152.3634,152.8019,33258.0
2023-10-16 10:05:00,156.84,157.04,156.7,156.93,36574.0,152.8116,153.0065,152.6752,152.8993,36574.0
2023-10-16 10:10:00,156.94,157.26,156.84,157.24,18240.0,152.909,153.2208,152.8116,153.2013,18240.0
2023-10-16 10:15:00,157.21,157.31,156.8,156.89,24587.0,153.1721,153.2695,152.7726,152.8603,24587.0
2023-10-16 10:20:00,156.94,157.1,156.89,157.1,17329.0,152.909,153.0649,152.8603,153.0649,17329.0
2023-10-16 10:25:00,157.1,157.14,156.89,157.12,17629.0,153.0649,153.1039,152.8603,153.0844,17629.0
2023-10-16 10:30:00,157.13,157.25,156.86,156.97,25961.0,153.0942,153.2111,152.8311,152.9383,25961.0
2023-10-16 10:35:00,156.89,156.94,156.72,156.85,18197.0,152.8603,152.909,152.6947,152.8214,18197.0
2023-10-16 10:40:00,156.87,157.11,156.78,157.04,322971.0,152.8408,153.0747,152.7532,153.0065,322971.0
2023-10-16 10:45:00,157.04,157.16,156.85,157.14,16945.0,153.0065,153.1234,152.8214,153.1039,16945.0
2023-10-16 10:50:00,157.13,157.77,157.0,157.72,30114.0,153.0942,153.7177,152.9675,153.669,30114.0
2023-10-16 10:55:00,157.74,157.77,157.42,157.54,16866.0,153.6885,153.7177,153.3767,153.4936,16866.0
2023-10-16 11:00:00,157.51,157.66,157.39,157.66,14322.0,153.4644,153.6105,153.3475,153.6105,14322.0
2023-10-16 11:05:00,157.78,157.79,157.21,157.27,13747.0,153.7275,153.7372,153.1721,153.2306,13747.0
2023-10-16 11:10:00,157.27,157.36,157.22,157.3,12766.0,153.2306,153.3183,153.1819,153.2598,12766.0
2023-10-16 11:15:00,157.3,157.44,157.26,157.44,11335.0,153.2598,153.3962,153.2208,153.3962,11335.0
2023-10-16 11:20:00,157.44,157.61,157.43,157.45,11685.0,153.3962,153.5618,153.3865,153.4059,11685.0
2023-10-16 11:25:00,157.48,157.48,157.21,157.27,12968.0,153.4352,153.4352,153.1721,153.2306,12968.0
2023-10-16 11:30:00,157.27,157.32,157.12,157.14,12772.0,153.2306,153.2793,153.0844,153.1039,12772.0
2023-10-16 11:35:00,157.17,157.19,156.93,156.99,16343.0,153.1331,153.1526,152.8993,152.9578,16343.0
2023-10-16 11:40:00,156.95,157.04,156.85,156.97,18308.0,152.9188,153.0065,152.8214,152.9383,18308.0
2023-10-16 11:45:00,157.01,157.04,156.83,156.98,13812.0,152.9772,153.0065,152.8019,152.948,13812.0
2023-10-16 11:50:00,156.97,157.13,156.82,156.83,28000.0,152.9383,153.0942,152.7921,152.8019,28000.0
2023-10-16 11:55:00,156.88,156.89,156.65,156.89,19193.0,152.8506,152.8603,152.6265,152.8603,19193.0
2023-10-16 12:00:00,156.91,157.13,156.91,156.91,9842.0,152.8798,153.0942,152.8798,152.8798,9842.0
2023-10-16 12:05:00,156.89,156.89,156.68,156.78,20690.0,152.8603,152.8603,152.6557,152.7532,20690.0
2023-10-16 12:10:00,156.78,156.96,156.71,156.83,27223.0,152.7532,152.9285,152.6849,152.8019,27223.0
2023-10-16 12:15:00,156.83,156.9,156.76,156.84,16291.0,152.8019,152.8701,152.7337,152.8116,16291.0
2023-10-16 12:20:00,156.83,156.91,156.62,156.67,7732.0,152.8019,152.8798,152.5973,152.646,7732.0
2023-10-16 12:25:00,156.67,156.92,156.64,156.87,21603.0,152.646,152.8896,152.6167,152.8408,21603.0
2023-10-16 12:30:00,156.84,156.88,156.75,156.76,8198.0,152.8116,152.8506,152.7239,152.7337,8198.0
2023-10-16 12:35:00,156.83,156.83,156.62,156.65,9526.0,152.8019,152.8019,152.5973,152.6265,9526.0
2023-10-16 12:40:00,156.68,156.72,156.51,156.71,18014.0,152.6557,152.6947,152.4901,152.6849,18014.0
2023-10-16 12:45:00,156.7,156.7,156.52,156.61,29102.0,152.6752,152.6752,152.4998,152.5875,29102.0
2023-10-16 12:50:00,156.62,156.77,156.61,156.66,32329.0,152.5973,152.7434,152.5875,152.6362,32329.0
2023-10-16 12:55:00,156.68,156.95,156.61,156.95,16027.0,152.6557,152.9188,152.5875,152.9188,16027.0
2023-10-16 13:00:00,156.94,156.95,156.78,156.8,15672.0,152.909,152.9188,152.7532,152.7726,15672.0
2023-10-16 13:05:00,156.81,156.85,156.71,156.8,10380.0,152.7824,152.8214,152.6849,152.7726,10380.0
2023-10-16 13:10:00,156.76,156.9,156.76,156.86,11522.0,152.7337,152.8701,152.7337,152.8311,11522.0
2023-10-16 13:15:00,156.86,156.87,156.71,156.74,9230.0,152.8311,152.8408,152.6849,152.7142,9230.0
2023-10-16 13:20:00,156.71,156.75,156.51,156.69,18124.0,152.6849,152.7239,152.4901,152.6655,18124.0
2023-10-16 13:25:00,156.68,156.97,156.52,156.96,32782.0,152.6557,152.9383,152.4998,152.9285,32782.0
2023-10-16 13:30:00,156.96,157.03,156.81,156.98,15623.0,152.9285,152.9967,152.7824,152.948,15623.0
2023-10-16 13:35:00,156.99,157.25,156.96,157.22,16040.0,152.9578,153.2111,152.9285,153.1819,16040.0
2023-10-16 13:40:00,157.21,157.54,157.21,157.53,24389.0,153.1721,153.4936,153.1721,153.4839,24389.0
2023-10-16 13:45:00,157.5,157.52,157.34,157.41,21603.0,153.4547,153.4741,153.2988,153.367,21603.0
2023-10-16 13:50:00,157.42,157.52,157.34,157.45,23326.0,153.3767,153.4741,153.2988,153.4059,23326.0
2023-10-16 13:55:00,157.46,157.52,157.39,157.45,20477.0,153.4157,153.4741,153.3475,153.4059,20477.0
2023-10-16 14:00:00,157.47,157.48,157.32,157.4,14013.0,153.4254,153.4352,153.2793,153.3572,14013.0
2023-10-16 14:05:00,157.37,157.42,157.25,157.4,12889.0,153.328,153.3767,153.2111,153.3572,12889.0
2023-10-16 14:10:00,157.4,157.53,157.37,157.47,16644.0,153.3572,153.4839,153.328,153.4254,16644.0
2023-10-16 14:15:00,157.45,157.49,157.36,157.4,13065.0,153.4059,153.4449,153.3183,153.3572,13065.0
2023-10-16 14:20:00,157.42,157.43,157.21,157.27,20766.0,153.3767,153.3865,153.1721,153.2306,20766.0
2023-10-16 14:25:00,157.23,157.3,157.13,157.13,17785.0,153.1916,153.2598,153.0942,153.0942,17785.0
2023-10-16 14:30:00,157.12,157.2,157.0,157.05,149113.0,153.0844,153.1624,152.9675,153.0162,149113.0
2023-10-16 14:35:00,157.09,157.39,157.07,157.36,27884.0,153.0552,153.3475,153.0357,153.3183,27884.0
2023-10-16 14:40:00,157.34,157.44,157.31,157.32,13279.0,153.2988,153.3962,153.2695,153.2793,13279.0
2023-10-16 14:45:00,157.34,157.35,157.22,157.22,13749.0,153.2988,153.3085,153.1819,153.1819,13749.0
2023-10-16 14:50:00,157.23,157.31,157.14,157.31,20487.0,153.1916,153.2695,153.1039,153.2695,20487.0
2023-10-16 14:55:00,157.3,157.45,157.23,157.45,24448.0,153.2598,153.4059,153.1916,153.4059,24448.0
2023-10-16 15:00:00,157.47,157.55,157.26,157.34,50794.0,153.4254,153.5034,153.2208,153.2988,50794.0
2023-10-16 15:05:00,157.35,157.37,157.2,157.27,30117.0,153.3085,153.328,153.1624,153.2306,30117.0
2023-10-16 15:10:00,157.24,157.32,157.22,157.22,28372.0,153.2013,153.2793,153.1819,153.1819,28372.0
2023-10-16 15:15:00,157.22,157.47,157.21,157.42,37839.0,153.1819,153.4254,153.1721,153.3767,37839.0
2023-10-16 15:20:00,157.4,157.56,157.4,157.47,29498.0,153.3572,153.5131,153.3572,153.4254,29498.0
2023-10-16 15:25:00,157.47,157.61,157.47,157.61,13424.0,153.4254,153.5618,153.4254,153.5618,13424.0
2023-10-16 15:30:00,157.63,157.63,157.41,157.5,15564.0,153.5813,153.5813,153.367,153.4547,15564.0
2023-10-16 15:35:00,157.51,158.17,157.48,157.94,58349.0,153.4644,154.1074,153.4352,153.8834,58349.0
2023-10-16 15:40:00,157.91,158.04,157.61,157.75,43586.0,153.8541,153.9808,153.5618,153.6982,43586.0
2023-10-16 15:45:00,157.74,157.76,157.54,157.59,59661.0,153.6885,153.708,153.4936,153.5423,59661.0
2023-10-16 15:50:00,157.56,157.7,157.51,157.63,58979.0,153.5131,153.6495,153.4644,153.5813,58979.0
2023-10-16 15:55:00,157.64,157.67,156.78,157.08,324697.0,153.5911,153.6203,152.7532,153.0454,324697.0
2023-10-17 09:30:00,158.25,158.85,157.92,158.64,99343.0,154.1854,154.77,153.8639,154.5654,99343.0
2023-10-17 09:35:00,158.58,158.99,158.13,158.55,14551.0,154.5069,154.9064,154.0685,154.4777,14551.0
2023-10-17 09:40:00,158.55,158.88,157.64,157.84,9361.0,154.4777,154.7992,153.5911,153.7859,9361.0
2023-10-17 09:45:00,157.76,158.06,157.69,157.85,51734.0,153.708,154.0003,153.6398,153.7957,51734.0
2023-10-17 09:50:00,157.8,158.28,157.75,157.75,12421.0,153.747,154.2146,153.6982,153.6982,12421.0
2023-10-17 09:55:00,157.75,157.96,157.75,157.94,7957.0,153.6982,153.9028,153.6982,153.8834,7957.0
2023-10-17 10:00:00,157.98,158.0,157.65,157.68,42161.0,153.9223,153.9418,153.6008,153.63,42161.0
2023-10-17 10:05:00,157.71,157.76,157.55,157.6,15007.0,153.6593,153.708,153.5034,153.5521,15007.0
2023-10-17 10:10:00,157.68,158.02,157.62,157.92,13142.0,153.63,153.9613,153.5716,153.8639,13142.0
2023-10-17 10:15:00,157.83,157.83,157.62,157.76,28643.0,153.7762,153.7762,153.5716,153.708,28643.0
2023-10-17 10:20:00,157.68,158.2,157.67,158.12,47789.0,153.63,154.1367,153.6203,154.0587,47789.0
2023-10-17 10:25:00,158.15,158.26,157.97,158.0,17909.0,154.088,154.1951,153.9126,153.9418,17909.0
2023-10-17 10:30:00,158.0,158.26,157.85,158.24,19677.0,153.9418,154.1951,153.7957,154.1757,19677.0
2023-10-17 10:35:00,158.24,158.68,158.23,158.55,18068.0,154.1757,154.6044,154.1659,154.4777,18068.0
2023-10-17 10:40:00,158.6,158.6,158.21,158.4,10095.0,154.5264,154.5264,154.1464,154.3315,10095.0
2023-10-17 10:45:00,158.4,158.41,158.23,158.27,8360.0,154.3315,154.3413,154.1659,154.2049,8360.0
2023-10-17 10:50:00,158.24,158.24,157.75,157.88,11686.0,154.1757,154.1757,153.6982,153.8249,11686.0
2023-10-17 10:55:00,157.92,158.02,157.85,157.96,8347.0,153.8639,153.9613,153.7957,153.9028,8347.0
2023-10-17 11:00:00,157.96,158.01,157.72,157.73,11180.0,153.9028,153.9516,153.669,153.6788,11180.0
2023-10-17 11:05:00,157.78,157.91,157.58,157.91,27683.0,153.7275,153.8541,153.5326,153.8541,27683.0
2023-10-17 11:10:00,157.93,158.48,157.93,158.34,16394.0,153.8736,154.4095,153.8736,154.2731,16394.0
2023-10-17 11:15:00,158.32,158.6,158.3,158.6,13323.0,154.2536,154.5264,154.2341,154.5264,13323.0
2023-10-17 11:20:00,158.64,158.64,158.32,158.34,8079.0,154.5654,154.5654,154.2536,154.2731,8079.0
2023-10-17 11:25:00,158.31,158.59,158.3,158.5,11282.0,154.2439,154.5167,154.2341,154.429,11282.0
2023-10-17 11:30:00,158.48,158.63,158.47,158.52,12158.0,154.4095,154.5556,154.3997,154.4485,12158.0
2023-10-17 11:35:00,158.51,158.61,158.49,158.56,12630.0,154.4387,154.5361,154.4192,154.4874,12630.0
2023-10-17 11:40:00,158.52,158.75,158.42,158.75,6349.0,154.4485,154.6726,154.351,154.6726,6349.0
2023-10-17 11:45:00,158.73,158.79,158.64,158.65,9416.0,154.6531,154.7115,154.5654,154.5751,9416.0
2023-10-17 11:50:00,158.64,158.74,158.57,158.68,6368.0,154.5654,154.6628,154.4972,154.6044,6368.0
2023-10-17 11:55:00,158.69,158.76,158.61,158.71,11221.0,154.6141,154.6823,154.5361,154.6336,11221.0
2023-10-17 12:00:00,158.71,158.79,158.63,158.72,7996.0,154.6336,154.7115,154.5556,154.6433,7996.0
2023-10-17 12:05:00,158.72,158.75,158.59,158.61,11439.0,154.6433,154.6726,154.5167,154.5361,11439.0
2023-10-17 12:10:00,158.63,158.65,158.29,158.29,9775.0,154.5556,154.5751,154.2244,154.2244,9775.0
2023-10-17 12:15:00,158.23,158.44,158.22,158.25,44345.0,154.1659,154.3705,154.1562,154.1854,44345.0
2023-10-17 12:20:00,158.26,158.43,158.09,158.38,60788.0,154.1951,154.3608,154.0295,154.3121,60788.0
2023-10-17 12:25:00,158.38,158.44,158.32,158.43,9883.0,154.3121,154.3705,154.2536,154.3608,9883.0
2023-10-17 12:30:00,158.48,158.53,158.4,158.51,10972.0,154.4095,154.4582,154.3315,154.4387,10972.0
2023-10-17 12:35:00,158.48,158.53,158.33,158.4,14406.0,154.4095,154.4582,154.2633,154.3315,14406.0
2023-10-17 12:40:00,158.33,158.34,158.14,158.16,9129.0,154.2633,154.2731,154.0782,154.0977,9129.0
2023-10-17 12:45:00,158.1,158.3,158.03,158.29,9923.0,154.0392,154.2341,153.971,154.2244,9923.0
2023-10-17 12:50:00,158.28,158.29,158.21,158.27,4860.0,154.2146,154.2244,154.1464,154.2049,4860.0
2023-10-17 12:55:00,158.27,158.39,157.83,157.9,15536.0,154.2049,154.3218,153.7762,153.8444,15536.0
2023-10-17 13:00:00,157.87,157.98,157.81,157.84,16283.0,153.8152,153.9223,153.7567,153.7859,16283.0
2023-10-17 13:05:00,157.85,158.04,157.74,157.9,41315.0,153.7957,153.9808,153.6885,153.8444,41315.0
2023-10-17 13:10:00,157.9,157.91,157.56,157.59,31336.0,153.8444,153.8541,153.5131,153.5423,31336.0
2023-10-17 13:15:00,157.58,157.76,157.51,157.76,34866.0,153.5326,153.708,153.4644,153.708,34866.0
2023-10-17 13:20:00,157.79,157.95,157.79,157.8,18976.0,153.7372,153.8931,153.7372,153.747,18976.0
2023-10-17 13:25:00,157.8,157.95,157.8,157.89,5335.0,153.747,153.8931,153.747,153.8346,5335.0
2023-10-17 13:30:00,157.92,158.04,157.78,157.93,6508.0,153.8639,153.9808,153.7275,153.8736,6508.0
2023-10-17 13:35:00,157.96,157.98,157.8,157.81,10418.0,153.9028,153.9223,153.747,153.7567,10418.0
2023-10-17 13:40:00,157.83,158.03,157.83,158.0,25232.0,153.7762,153.971,153.7762,153.9418,25232.0
2023-10-17 13:45:00,158.0,158.04,157.87,157.98,45633.0,153.9418,153.9808,153.8152,153.9223,45633.0
2023-10-17 13:50:00,157.96,157.99,157.79,157.9,42783.0,153.9028,153.9321,153.7372,153.8444,42783.0
2023-10-17 13:55:00,157.9,158.12,157.89,158.11,8638.0,153.8444,154.0587,153.8346,154.049,8638.0
2023-10-17 14:00:00,158.14,158.14,158.03,158.03,6246.0,154.0782,154.0782,153.971,153.971,6246.0
2023-10-17 14:05:00,158.04,158.16,158.0,158.12,7333.0,153.9808,154.0977,153.9418,154.0587,7333.0
2023-10-17 14:10:00,158.11,158.26,158.11,158.23,6123.0,154.049,154.1951,154.049,154.1659,6123.0
2023-10-17 14:15:00,158.23,158.29,158.02,158.02,14670.0,154.1659,154.2244,153.9613,153.9613,14670.0
2023-10-17 14:20:00,158.01,158.06,157.92,157.94,6771.0,153.9516,154.0003,153.8639,153.8834,6771.0
2023-10-17 14:25:00,157.95,158.06,157.91,158.02,12390.0,153.8931,154.0003,153.8541,153.9613,12390.0
2023-10-17 14:30:00,158.0,158.0,157.87,157.92,28660.0,153.9418,153.9418,153.8152,153.8639,28660.0
2023-10-17 14:35:00,157.94,158.03,157.82,158.01,26187.0,153.8834,153.971,153.7664,153.9516,26187.0
2023-10-17 14:40:00,158.01,158.05,157.94,158.02,9536.0,153.9516,153.9905,153.8834,153.9613,9536.0
2023-10-17 14:45:00,158.04,158.21,157.96,158.17,6567.0,153.9808,154.1464,153.9028,154.1074,6567.0
2023-10-17 14:50:00,158.15,158.19,157.98,158.04,10853.0,154.088,154.1269,153.9223,153.9808,10853.0
2023-10-17 14:55:00,158.0,158.18,157.98,158.12,8368.0,153.9418,154.1172,153.9223,154.0587,8368.0
2023-10-17 15:00:00,158.15,158.21,158.06,158.08,6872.0,154.088,154.1464,154.0003,154.0198,6872.0
2023-10-17 15:05:00,158.1,158.4,158.06,158.4,8537.0,154.0392,154.3315,154.0003,154.3315,8537.0
2023-10-17 15:10:00,158.39,158.68,158.38,158.42,27561.0,154.3218,154.6044,154.3121,154.351,27561.0
2023-10-17 15:15:00,158.45,158.52,158.42,158.46,15096.0,154.3803,154.4485,154.351,154.39,15096.0
2023-10-17 15:20:00,158.47,158.6,158.46,158.54,12351.0,154.3997,154.5264,154.39,154.4679,12351.0
2023-10-17 15:25:00,158.54,158.62,158.44,158.62,10965.0,154.4679,154.5459,154.3705,154.5459,10965.0
2023-10-17 15:30:00,158.63,158.64,158.35,158.54,28669.0,154.5556,154.5654,154.2828,154.4679,28669.0
2023-10-17 15:35:00,158.56,158.66,158.47,158.55,27902.0,154.4874,154.5849,154.3997,154.4777,27902.0
2023-10-17 15:40:00,158.57,158.78,158.52,158.72,18624.0,154.4972,154.7018,154.4485,154.6433,18624.0
2023-10-17 15:45:00,158.72,158.77,158.61,158.77,22677.0,154.6433,154.692,154.5361,154.692,22677.0
2023-10-17 15:50:00,158.77,158.94,158.73,158.88,42187.0,154.692,154.8577,154.6531,154.7992,42187.0
2023-10-17 15:55:00,158.89,158.98,158.45,158.96,154986.0,154.809,154.8966,154.3803,154.8772,154986.0
2023-10-18 09:30:00,160.0,160.0,158.52,159.16,69913.0,155.8904,155.8904,154.4485,155.072,69913.0
2023-10-18 09:35:00,159.16,160.41,159.16,160.12,44113.0,155.072,156.2899,155.072,156.0074,44113.0
2023-10-18 09:40:00,160.17,160.81,160.17,160.75,26192.0,156.0561,156.6796,156.0561,156.6212,26192.0
2023-10-18 09:45:00,160.58,160.63,159.59,159.91,54282.0,156.4555,156.5043,155.491,155.8028,54282.0
2023-10-18 09:50:00,159.83,160.04,159.55,159.77,15099.0,155.7248,155.9294,155.452,155.6664,15099.0
2023-10-18 09:55:00,159.74,160.41,159.68,160.32,40477.0,155.6371,156.2899,155.5787,156.2022,40477.0
2023-10-18 10:00:00,160.3,160.65,160.3,160.57,17752.0,156.1827,156.5238,156.1827,156.4458,17752.0
2023-10-18 10:05:00,160.6,161.0,160.55,160.68,16484.0,156.475,156.8648,156.4263,156.553,16484.0
2023-10-18 10:10:00,160.62,161.0,160.33,160.81,40262.0,156.4945,156.8648,156.212,156.6796,40262.0
2023-10-18 10:15:00,160.92,160.93,160.57,160.75,7252.0,156.7868,156.7966,156.4458,156.6212,7252.0
2023-10-18 10:20:00,160.71,160.71,160.21,160.24,21758.0,156.5822,156.5822,156.0951,156.1243,21758.0
2023-10-18 10:25:00,160.25,160.37,160.14,160.29,12611.0,156.134,156.2509,156.0269,156.173,12611.0
2023-10-18 10:30:00,160.27,160.59,160.17,160.35,13894.0,156.1535,156.4653,156.0561,156.2315,13894.0
2023-10-18 10:35:00,160.38,160.45,160.25,160.37,7421.0,156.2607,156.3289,156.134,156.2509,7421.0
2023-10-18 10:40:00,160.36,160.5,160.32,160.5,7769.0,156.2412,156.3776,156.2022,156.3776,7769.0
2023-10-18 10:45:00,160.51,160.52,160.15,160.18,19509.0,156.3873,156.3971,156.0366,156.0658,19509.0
2023-10-18 10:50:00,160.11,160.14,159.92,159.99,16904.0,155.9976,156.0269,155.8125,155.8807,16904.0
2023-10-18 10:55:00,159.97,160.35,159.8,160.0,22057.0,155.8612,156.2315,155.6956,155.8904,22057.0
2023-10-18 11:00:00,159.98,160.17,159.8,160.17,21213.0,155.871,156.0561,155.6956,156.0561,21213.0
2023-10-18 11:05:00,160.16,160.17,159.79,159.79,12804.0,156.0463,156.0561,155.6858,155.6858,12804.0
2023-10-18 11:10:00,159.74,159.79,159.6,159.62,19240.0,155.6371,155.6858,155.5007,155.5202,19240.0
2023-10-18 11:15:00,159.61,159.65,159.24,159.45,36399.0,155.5105,155.5494,155.15,155.3546,36399.0
2023-10-18 11:20:00,159.41,159.78,159.41,159.71,20495.0,155.3156,155.6761,155.3156,155.6079,20495.0
2023-10-18 11:25:00,159.75,159.88,159.67,159.68,25689.0,155.6469,155.7735,155.5689,155.5787,25689.0
2023-10-18 11:30:00,159.66,159.93,159.65,159.84,22244.0,155.5592,155.8222,155.5494,155.7346,22244.0
2023-10-18 11:35:00,159.81,159.99,159.78,159.96,19769.0,155.7053,155.8807,155.6761,155.8515,19769.0
2023-10-18 11:40:00,159.94,160.05,159.8,160.02,17185.0,155.832,155.9392,155.6956,155.9099,17185.0
2023-10-18 11:45:00,160.05,160.06,159.89,159.95,20436.0,155.9392,155.9489,155.7833,155.8417,20436.0
2023-10-18 11:50:00,159.97,160.08,159.89,159.89,13186.0,155.8612,155.9684,155.7833,155.7833,13186.0
2023-10-18 11:55:00,159.91,159.98,159.65,159.65,7391.0,155.8028,155.871,155.5494,155.5494,7391.0
2023-10-18 12:00:00,159.64,159.73,159.46,159.46,12738.0,155.5397,155.6274,155.3643,155.3643,12738.0
2023-10-18 12:05:00,159.45,159.47,159.23,159.32,16057.0,155.3546,155.3741,155.1402,155.2279,16057.0
2023-10-18 12:10:00,159.35,159.47,159.28,159.47,13214.0,155.2571,155.3741,155.1889,155.3741,13214.0
2023-10-18 12:15:00,159.47,159.49,159.24,159.32,11627.0,155.3741,155.3935,155.15,155.2279,11627.0
2023-10-18 12:20:00,159.34,159.49,159.23,159.25,16570.0,155.2474,155.3935,155.1402,155.1597,16570.0
2023-10-18 12:25:00,159.3,159.41,159.28,159.37,13634.0,155.2084,155.3156,155.1889,155.2766,13634.0
2023-10-18 12:30:00,159.37,159.47,159.32,159.36,11220.0,155.2766,155.3741,155.2279,155.2669,11220.0
2023-10-18 12:35:00,159.36,159.46,159.34,159.36,5780.0,155.2669,155.3643,155.2474,155.2669,5780.0
2023-10-18 12:40:00,159.36,159.47,159.33,159.38,16339.0,155.2669,155.3741,155.2377,155.2864,16339.0
2023-10-18 12:45:00,159.36,159.49,159.34,159.37,14390.0,155.2669,155.3935,155.2474,155.2766,14390.0
2023-10-18 12:50:00,159.35,159.35,159.21,159.24,10407.0,155.2571,155.2571,155.1207,155.15,10407.0
2023-10-18 12:55:00,159.25,159.29,159.04,159.05,16822.0,155.1597,155.1987,154.9551,154.9648,16822.0
2023-10-18 13:00:00,159.07,159.47,158.98,159.46,36444.0,154.9843,155.3741,154.8966,155.3643,36444.0
2023-10-18 13:05:00,159.49,159.55,159.23,159.53,27830.0,155.3935,155.452,155.1402,155.4325,27830.0
2023-10-18 13:10:00,159.53,159.73,159.42,159.68,15655.0,155.4325,155.6274,155.3253,155.5787,15655.0
2023-10-18 13:15:00,159.69,159.8,159.56,159.56,16262.0,155.5884,155.6956,155.4617,155.4617,16262.0
2023-10-18 13:20:00,159.56,159.69,159.56,159.61,8906.0,155.4617,155.5884,155.4617,155.5105,8906.0
2023-10-18 13:25:00,159.67,159.74,159.64,159.69,6489.0,155.5689,155.6371,155.5397,155.5884,6489.0
2023-10-18 13:30:00,159.74,159.76,159.47,159.47,22772.0,155.6371,155.6566,155.3741,155.3741,22772.0
2023-10-18 13:35:00,159.45,159.46,159.29,159.46,12177.0,155.3546,155.3643,155.1987,155.3643,12177.0
2023-10-18 13:40:00,159.46,159.71,159.33,159.37,34055.0,155.3643,155.6079,155.2377,155.2766,34055.0
2023-10-18 13:45:00,159.33,159.4,159.23,159.37,11879.0,155.2377,155.3059,155.1402,155.2766,11879.0
2023-10-18 13:50:00,159.4,159.51,159.22,159.27,8644.0,155.3059,155.413,155.1305,155.1792,8644.0
2023-10-18 13:55:00,159.29,159.49,159.22,159.37,8867.0,155.1987,155.3935,155.1305,155.2766,8867.0
2023-10-18 14:00:00,159.45,159.72,159.41,159.71,12328.0,155.3546,155.6176,155.3156,155.6079,12328.0
2023-10-18 14:05:00,159.72,159.94,159.69,159.74,12022.0,155.6176,155.832,155.5884,155.6371,12022.0
2023-10-18 14:10:00,159.73,159.78,159.64,159.66,7698.0,155.6274,155.6761,155.5397,155.5592,7698.0
2023-10-18 14:15:00,159.69,159.69,159.5,159.52,7111.0,155.5884,155.5884,155.4033,155.4228,7111.0
2023-10-18 14:20:00,159.56,159.56,159.38,159.38,11454.0,155.4617,155.4617,155.2864,155.2864,11454.0
2023-10-18 14:25:00,159.39,159.44,159.21,159.25,5349.0,155.2961,155.3448,155.1207,155.1597,5349.0
2023-10-18 14:30:00,159.23,159.42,159.23,159.4,6702.0,155.1402,155.3253,155.1402,155.3059,6702.0
2023-10-18 14:35:00,159.41,159.46,159.26,159.4,11304.0,155.3156,155.3643,155.1695,155.3059,11304.0
2023-10-18 14:40:00,159.41,159.46,159.18,159.28,7809.0,155.3156,155.3643,155.0915,155.1889,7809.0
2023-10-18 14:45:00,159.31,159.31,159.09,159.09,10755.0,155.2182,155.2182,155.0038,155.0038,10755.0
2023-10-18 14:50:00,159.1,159.17,158.97,159.0,43277.0,155.0136,155.0818,154.8869,154.9161,43277.0
2023-10-18 14:55:00,159.0,159.07,158.84,158.9,18748.0,154.9161,154.9843,154.7602,154.8187,18748.0
2023-10-18 15:00:00,158.89,158.89,158.72,158.79,11529.0,154.809,154.809,154.6433,154.7115,11529.0
2023-10-18 15:05:00,158.82,158.87,158.49,158.5,23537.0,154.7408,154.7895,154.4192,154.429,23537.0
2023-10-18 15:10:00,158.55,158.66,158.5,158.58,23330.0,154.4777,154.5849,154.429,154.5069,23330.0
2023-10-18 15:15:00,158.62,158.79,158.56,158.78,16805.0,154.5459,154.7115,154.4874,154.7018,16805.0
2023-10-18 15:20:00,158.79,158.97,158.73,158.83,19725.0,154.7115,154.8869,154.6531,154.7505,19725.0
2023-10-18 15:25:00,158.85,158.87,158.6,158.74,12842.0,154.77,154.7895,154.5264,154.6628,12842.0
2023-10-18 15:30:00,158.75,158.93,158.7,158.92,13469.0,154.6726,154.8479,154.6238,154.8382,13469.0
2023-10-18 15:35:00,158.92,158.96,158.73,158.77,18776.0,154.8382,154.8772,154.6531,154.692,18776.0
2023-10-18 15:40:00,158.76,158.84,158.67,158.73,22138.0,154.6823,154.7602,154.5946,154.6531,22138.0
2023-10-18 15:45:00,158.75,158.8,158.51,158.76,59274.0,154.6726,154.7213,154.4387,154.6823,59274.0
2023-10-18 15:50:00,158.79,159.25,158.79,159.1,67556.0,154.7115,155.1597,154.7115,155.0136,67556.0
2023-10-18 15:55:00,159.07,159.28,158.92,159.18,186308.0,154.9843,155.1889,154.8382,155.0915,186308.0
2023-10-19 09:30:00,158.98,160.36,158.8,160.36,31046.0,154.8966,156.2412,154.7213,156.2412,31046.0
2023-10-19 09:35:00,160.24,160.5,159.71,159.72,8430.0,156.1243,156.3776,155.6079,155.6176,8430.0
2023-10-19 09:40:00,159.71,159.71,159.17,159.47,16102.0,155.6079,155.6079,155.0818,155.3741,16102.0
2023-10-19 09:45:00,159.42,159.42,158.74,158.95,22144.0,155.3253,155.3253,154.6628,154.8674,22144.0
2023-10-19 09:50:00,158.96,159.1,158.58,158.73,15252.0,154.8772,155.0136,154.5069,154.6531,15252.0
2023-10-19 09:55:00,158.65,158.98,158.08,158.78,55069.0,154.5751,154.8966,154.0198,154.7018,55069.0
2023-10-19 10:00:00,158.88,158.95,158.13,158.49,19402.0,154.7992,154.8674,154.0685,154.4192,19402.0
2023-10-19 10:05:00,158.49,158.54,158.08,158.29,27809.0,154.4192,154.4679,154.0198,154.2244,27809.0
2023-10-19 10:10:00,158.24,158.24,157.61,158.09,40542.0,154.1757,154.1757,153.5618,154.0295,40542.0
2023-10-19 10:15:00,158.01,158.37,158.0,158.34,13554.0,153.9516,154.3023,153.9418,154.2731,13554.0
2023-10-19 10:20:00,158.34,158.66,158.34,158.62,11765.0,154.2731,154.5849,154.2731,154.5459,11765.0
2023-10-19 10:25:00,158.57,158.61,158.38,158.38,17623.0,154.4972,154.5361,154.3121,154.3121,17623.0
2023-10-19 10:30:00,158.45,158.57,158.17,158.33,38764.0,154.3803,154.4972,154.1074,154.2633,38764.0
2023-10-19 10:35:00,158.35,158.36,158.15,158.16,15214.0,154.2828,154.2926,154.088,154.0977,15214.0
2023-10-19 10:40:00,158.18,158.3,158.08,158.13,13214.0,154.1172,154.2341,154.0198,154.0685,13214.0
2023-10-19 10:45:00,158.13,158.26,157.98,158.24,24557.0,154.0685,154.1951,153.9223,154.1757,24557.0
2023-10-19 10:50:00,158.28,158.47,158.25,158.46,4560.0,154.2146,154.3997,154.1854,154.39,4560.0
2023-10-19 10:55:00,158.46,158.53,158.37,158.47,4384.0,154.39,154.4582,154.3023,154.3997,4384.0
2023-10-19 11:00:00,158.48,158.62,158.39,158.55,8379.0,154.4095,154.5459,154.3218,154.4777,8379.0
2023-10-19 11:05:00,158.53,158.72,158.45,158.62,8212.0,154.4582,154.6433,154.3803,154.5459,8212.0
2023-10-19 11:10:00,158.59,158.64,158.48,158.59,17842.0,154.5167,154.5654,154.4095,154.5167,17842.0
2023-10-19 11:15:00,158.62,158.64,158.4,158.56,7637.0,154.5459,154.5654,154.3315,154.4874,7637.0
2023-10-19 11:20:00,158.63,158.66,158.49,158.66,19613.0,154.5556,154.5849,154.4192,154.5849,19613.0
2023-10-19 11:25:00,158.65,158.85,158.57,158.57,12778.0,154.5751,154.77,154.4972,154.4972,12778.0
2023-10-19 11:30:00,158.57,158.67,158.43,158.64,10942.0,154.4972,154.5946,154.3608,154.5654,10942.0
2023-10-19 11:35:00,158.61,158.72,158.56,158.61,7667.0,154.5361,154.6433,154.4874,154.5361,7667.0
2023-10-19 11:40:00,158.65,158.69,158.46,158.47,4668.0,154.5751,154.6141,154.39,154.3997,4668.0
2023-10-19 11:45:00,158.44,158.72,158.37,158.68,17684.0,154.3705,154.6433,154.3023,154.6044,17684.0
2023-10-19 11:50:00,158.63,158.7,158.39,158.39,15050.0,154.5556,154.6238,154.3218,154.3218,15050.0
2023-10-19 11:55:00,158.39,158.51,158.34,158.34,11351.0,154.3218,154.4387,154.2731,154.2731,11351.0
2023-10-19 12:00:00,158.3,158.86,157.99,158.54,44648.0,154.2341,154.7797,153.9321,154.4679,44648.0
2023-10-19 12:05:00,158.59,158.59,158.0,158.17,17941.0,154.5167,154.5167,153.9418,154.1074,17941.0
2023-10-19 12:10:00,158.17,158.47,158.11,158.21,12016.0,154.1074,154.3997,154.049,154.1464,12016.0
2023-10-19 12:15:00,158.23,158.5,158.2,158.43,11358.0,154.1659,154.429,154.1367,154.3608,11358.0
2023-10-19 12:20:00,158.47,158.81,158.47,158.5,16437.0,154.3997,154.731,154.3997,154.429,16437.0
2023-10-19 12:25:00,158.45,158.45,157.91,157.91,13237.0,154.3803,154.3803,153.8541,153.8541,13237.0
2023-10-19 12:30:00,157.99,158.23,157.8,157.84,13573.0,153.9321,154.1659,153.747,153.7859,13573.0
2023-10-19 12:35:00,157.84,158.01,157.6,157.88,22540.0,153.7859,153.9516,153.5521,153.8249,22540.0
2023-10-19 12:40:00,157.88,158.16,157.79,157.89,15567.0,153.8249,154.0977,153.7372,153.8346,15567.0
2023-10-19 12:45:00,157.91,158.2,157.91,158.17,14660.0,153.8541,154.1367,153.8541,154.1074,14660.0
2023-10-19 12:50:00,158.15,158.43,158.13,158.25,8613.0,154.088,154.3608,154.0685,154.1854,8613.0
2023-10-19 12:55:00,158.28,158.44,158.26,158.35,12187.0,154.2146,154.3705,154.1951,154.2828,12187.0
2023-10-19 13:00:00,158.41,158.59,158.22,158.32,17147.0,154.3413,154.5167,154.1562,154.2536,17147.0
2023-10-19 13:05:00,158.36,158.69,158.35,158.54,10439.0,154.2926,154.6141,154.2828,154.4679,10439.0
2023-10-19 13:10:00,158.54,158.54,158.22,158.27,4544.0,154.4679,154.4679,154.1562,154.2049,4544.0
2023-10-19 13:15:00,158.28,158.48,158.16,158.38,10890.0,154.2146,154.4095,154.0977,154.3121,10890.0
2023-10-19 13:20:00,158.34,158.42,158.09,158.24,13541.0,154.2731,154.351,154.0295,154.1757,13541.0
2023-10-19 13:25:00,158.12,158.29,158.11,158.2,13033.0,154.0587,154.2244,154.049,154.1367,13033.0
2023-10-19 13:30:00,158.24,158.29,158.0,158.09,15415.0,154.1757,154.2244,153.9418,154.0295,15415.0
2023-10-19 13:35:00,158.09,158.09,157.85,157.97,38498.0,154.0295,154.0295,153.7957,153.9126,38498.0
2023-10-19 13:40:00,157.99,158.12,157.89,157.94,12430.0,153.9321,154.0587,153.8346,153.8834,12430.0
2023-10-19 13:45:00,157.94,158.0,157.76,157.88,19709.0,153.8834,153.9418,153.708,153.8249,19709.0
2023-10-19 13:50:00,157.88,158.0,157.85,157.99,11652.0,153.8249,153.9418,153.7957,153.9321,11652.0
2023-10-19 13:55:00,157.99,158.11,157.91,157.97,13713.0,153.9321,154.049,153.8541,153.9126,13713.0
2023-10-19 14:00:00,157.93,158.1,157.91,157.99,10311.0,153.8736,154.0392,153.8541,153.9321,10311.0
2023-10-19 14:05:00,157.99,158.06,157.88,157.96,12181.0,153.9321,154.0003,153.8249,153.9028,12181.0
2023-10-19 14:10:00,157.96,158.06,157.85,158.0,26719.0,153.9028,154.0003,153.7957,153.9418,26719.0
2023-10-19 14:15:00,157.97,158.12,157.91,158.0,9658.0,153.9126,154.0587,153.8541,153.9418,9658.0
2023-10-19 14:20:00,157.99,158.13,157.86,157.94,23266.0,153.9321,154.0685,153.8054,153.8834,23266.0
2023-10-19 14:25:00,157.93,158.05,157.9,158.01,8463.0,153.8736,153.9905,153.8444,153.9516,8463.0
2023-10-19 14:30:00,157.95,158.04,157.75,157.9,11783.0,153.8931,153.9808,153.6982,153.8444,11783.0
2023-10-19 14:35:00,157.89,157.97,157.7,157.91,34544.0,153.8346,153.9126,153.6495,153.8541,34544.0
2023-10-19 14:40:00,157.91,157.92,157.55,157.66,30440.0,153.8541,153.8639,153.5034,153.6105,30440.0
2023-10-19 14:45:00,157.69,157.79,157.67,157.75,8880.0,153.6398,153.7372,153.6203,153.6982,8880.0
2023-10-19 14:50:00,157.76,157.85,157.71,157.78,14633.0,153.708,153.7957,153.6593,153.7275,14633.0
2023-10-19 14:55:00,157.74,157.97,157.7,157.75,11956.0,153.6885,153.9126,153.6495,153.6982,11956.0
2023-10-19 15:00:00,157.74,157.88,157.72,157.84,10540.0,153.6885,153.8249,153.669,153.7859,10540.0
2023-10-19 15:05:00,157.85,157.89,157.79,157.83,6766.0,153.7957,153.8346,153.7372,153.7762,6766.0
2023-10-19 15:10:00,157.86,157.94,157.82,157.82,10471.0,153.8054,153.8834,153.7664,153.7664,10471.0
2023-10-19 15:15:00,157.79,157.84,157.69,157.83,10123.0,153.7372,153.7859,153.6398,153.7762,10123.0
2023-10-19 15:20:00,157.83,157.88,157.66,157.72,11495.0,153.7762,153.8249,153.6105,153.669,11495.0
2023-10-19 15:25:00,157.68,157.74,157.59,157.67,12790.0,153.63,153.6885,153.5423,153.6203,12790.0
2023-10-19 15:30:00,157.74,157.95,157.66,157.94,31763.0,153.6885,153.8931,153.6105,153.8834,31763.0
2023-10-19 15:35:00,157.93,158.03,157.73,157.73,49326.0,153.8736,153.971,153.6788,153.6788,49326.0
2023-10-19 15:40:00,157.75,157.78,157.55,157.72,19206.0,153.6982,153.7275,153.5034,153.669,19206.0
2023-10-19 15:45:00,157.68,158.0,157.56,157.97,35190.0,153.63,153.9418,153.5131,153.9126,35190.0
2023-10-19 15:50:00,157.98,158.16,157.92,158.04,80716.0,153.9223,154.0977,153.8639,153.9808,80716.0
2023-10-19 15:55:00,158.04,158.16,157.76,157.77,175580.0,153.9808,154.0977,153.708,153.7177,175580.0
2023-10-20 09:30:00,158.4,158.55,157.94,158.55,168566.0,154.3315,154.4777,153.8834,154.4777,168566.0
2023-10-20 09:35:00,158.44,158.63,157.29,157.74,28962.0,154.3705,154.5556,153.2501,153.6885,28962.0
2023-10-20 09:40:00,157.64,158.12,157.6,158.01,15576.0,153.5911,154.0587,153.5521,153.9516,15576.0
2023-10-20 09:45:00,158.1,158.1,157.5,157.82,14945.0,154.0392,154.0392,153.4547,153.7664,14945.0
2023-10-20 09:50:00,157.97,158.05,157.45,157.64,17754.0,153.9126,153.9905,153.4059,153.5911,17754.0
2023-10-20 09:55:00,157.78,157.95,157.44,157.56,9964.0,153.7275,153.8931,153.3962,153.5131,9964.0
2023-10-20 10:00:00,157.5,157.57,157.02,157.02,14595.0,153.4547,153.5229,152.987,152.987,14595.0
2023-10-20 10:05:00,156.96,156.97,156.56,156.81,10113.0,152.9285,152.9383,152.5388,152.7824,10113.0
2023-10-20 10:10:00,156.81,156.81,156.51,156.71,9263.0,152.7824,152.7824,152.4901,152.6849,9263.0
2023-10-20 10:15:00,156.66,156.74,156.23,156.27,28687.0,152.6362,152.7142,152.2173,152.2563,28687.0
2023-10-20 10:20:00,156.23,156.63,156.15,156.61,16935.0,152.2173,152.607,152.1393,152.5875,16935.0
2023-10-20 10:25:00,156.61,156.76,156.43,156.53,23467.0,152.5875,152.7337,152.4121,152.5096,23467.0
2023-10-20 10:30:00,156.53,156.67,156.34,156.6,11984.0,152.5096,152.646,152.3245,152.5778,11984.0
2023-10-20 10:35:00,156.6,156.61,156.37,156.45,8974.0,152.5778,152.5875,152.3537,152.4316,8974.0
2023-10-20 10:40:00,156.45,156.7,156.38,156.53,21581.0,152.4316,152.6752,152.3634,152.5096,21581.0
2023-10-20 10:45:00,156.53,156.81,156.48,156.76,12163.0,152.5096,152.7824,152.4609,152.7337,12163.0
2023-10-20 10:50:00,156.75,156.8,156.5,156.57,19304.0,152.7239,152.7726,152.4803,152.5485,19304.0
2023-10-20 10:55:00,156.54,156.57,156.25,156.33,20703.0,152.5193,152.5485,152.2368,152.3147,20703.0
2023-10-20 11:00:00,156.4,156.68,156.27,156.66,14207.0,152.3829,152.6557,152.2563,152.6362,14207.0
2023-10-20 11:05:00,156.73,156.82,156.51,156.55,13754.0,152.7044,152.7921,152.4901,152.5291,13754.0
2023-10-20 11:10:00,156.55,156.66,156.47,156.5,8312.0,152.5291,152.6362,152.4511,152.4803,8312.0
2023-10-20 11:15:00,156.51,156.6,156.33,156.59,16780.0,152.4901,152.5778,152.3147,152.568,16780.0
2023-10-20 11:20:00,156.59,156.59,156.43,156.51,10481.0,152.568,152.568,152.4121,152.4901,10481.0
2023-10-20 11:25:00,156.52,156.6,156.49,156.49,12789.0,152.4998,152.5778,152.4706,152.4706,12789.0
2023-10-20 11:30:00,156.46,156.46,156.32,156.41,7335.0,152.4414,152.4414,152.305,152.3927,7335.0
2023-10-20 11:35:00,156.39,156.48,156.28,156.41,9279.0,152.3732,152.4609,152.266,152.3927,9279.0
2023-10-20 11:40:00,156.41,156.46,156.22,156.34,23736.0,152.3927,152.4414,152.2075,152.3245,23736.0
2023-10-20 11:45:00,156.38,156.45,156.24,156.44,14673.0,152.3634,152.4316,152.227,152.4219,14673.0
2023-10-20 11:50:00,156.45,156.45,156.27,156.41,16137.0,152.4316,152.4316,152.2563,152.3927,16137.0
2023-10-20 11:55:00,156.47,156.59,156.4,156.46,17756.0,152.4511,152.568,152.3829,152.4414,17756.0
2023-10-20 12:00:00,156.45,156.53,156.03,156.09,9849.0,152.4316,152.5096,152.0224,152.0809,9849.0
2023-10-20 12:05:00,156.0,156.0,155.86,155.94,9714.0,151.9932,151.9932,151.8568,151.9347,9714.0
2023-10-20 12:10:00,155.96,156.03,155.79,155.95,9833.0,151.9542,152.0224,151.7886,151.9445,9833.0
2023-10-20 12:15:00,155.87,155.95,155.82,155.95,12266.0,151.8665,151.9445,151.8178,151.9445,12266.0
2023-10-20 12:20:00,155.93,156.26,155.89,156.25,10947.0,151.925,152.2465,151.886,152.2368,10947.0
2023-10-20 12:25:00,156.28,156.28,155.84,155.95,20973.0,152.266,152.266,151.8373,151.9445,20973.0
2023-10-20 12:30:00,155.97,155.97,155.75,155.84,26322.0,151.964,151.964,151.7496,151.8373,26322.0
2023-10-20 12:35:00,155.82,155.88,155.71,155.75,21211.0,151.8178,151.8763,151.7106,151.7496,21211.0
2023-10-20 12:40:00,155.75,155.83,155.67,155.82,13465.0,151.7496,151.8276,151.6717,151.8178,13465.0
2023-10-20 12:45:00,155.83,155.98,155.78,155.88,11589.0,151.8276,151.9737,151.7788,151.8763,11589.0
2023-10-20 12:50:00,155.89,156.04,155.76,156.03,10654.0,151.886,152.0322,151.7593,152.0224,10654.0
2023-10-20 12:55:00,156.01,156.27,156.01,156.24,6988.0,152.0029,152.2563,152.0029,152.227,6988.0
2023-10-20 13:00:00,156.23,156.23,155.94,155.94,8889.0,152.2173,152.2173,151.9347,151.9347,8889.0
2023-10-20 13:05:00,155.94,155.94,155.64,155.67,12349.0,151.9347,151.9347,151.6424,151.6717,12349.0
2023-10-20 13:10:00,155.68,155.75,155.57,155.73,8304.0,151.6814,151.7496,151.5742,151.7301,8304.0
2023-10-20 13:15:00,155.7,155.91,155.67,155.86,9849.0,151.7009,151.9055,151.6717,151.8568,9849.0
2023-10-20 13:20:00,155.88,155.91,155.72,155.86,9852.0,151.8763,151.9055,151.7204,151.8568,9852.0
2023-10-20 13:25:00,155.87,156.04,155.83,156.02,13346.0,151.8665,152.0322,151.8276,152.0127,13346.0
2023-10-20 13:30:00,156.03,156.03,155.85,155.92,8868.0,152.0224,152.0224,151.847,151.9152,8868.0
2023-10-20 13:35:00,155.92,156.11,155.87,156.03,8223.0,151.9152,152.1004,151.8665,152.0224,8223.0
2023-10-20 13:40:00,156.05,156.19,155.94,155.98,9539.0,152.0419,152.1783,151.9347,151.9737,9539.0
2023-10-20 13:45:00,155.97,156.0,155.77,155.83,10671.0,151.964,151.9932,151.7691,151.8276,10671.0
2023-10-20 13:50:00,155.84,155.86,155.58,155.72,7817.0,151.8373,151.8568,151.584,151.7204,7817.0
2023-10-20 13:55:00,155.75,155.81,155.65,155.72,13556.0,151.7496,151.8081,151.6522,151.7204,13556.0
2023-10-20 14:00:00,155.74,155.82,155.7,155.76,11699.0,151.7399,151.8178,151.7009,151.7593,11699.0
2023-10-20 14:05:00,155.75,155.82,155.68,155.78,14045.0,151.7496,151.8178,151.6814,151.7788,14045.0
2023-10-20 14:10:00,155.74,155.74,155.42,155.53,19508.0,151.7399,151.7399,151.4281,151.5353,19508.0
2023-10-20 14:15:00,155.5,155.55,155.36,155.5,10525.0,151.506,151.5547,151.3696,151.506,10525.0
2023-10-20 14:20:00,155.52,155.57,155.39,155.49,8731.0,151.5255,151.5742,151.3989,151.4963,8731.0
2023-10-20 14:25:00,155.5,155.51,155.35,155.35,7938.0,151.506,151.5158,151.3599,151.3599,7938.0
2023-10-20 14:30:00,155.32,155.48,155.2,155.48,8381.0,151.3307,151.4865,151.2137,151.4865,8381.0
2023-10-20 14:35:00,155.5,155.58,155.44,155.45,10882.0,151.506,151.584,151.4476,151.4573,10882.0
2023-10-20 14:40:00,155.47,155.48,155.3,155.36,8920.0,151.4768,151.4865,151.3112,151.3696,8920.0
2023-10-20 14:45:00,155.35,155.41,155.23,155.27,10625.0,151.3599,151.4183,151.243,151.2819,10625.0
2023-10-20 14:50:00,155.23,155.23,154.97,155.0,11105.0,151.243,151.243,150.9896,151.0189,11105.0
2023-10-20 14:55:00,155.0,155.1,154.82,154.97,12006.0,151.0189,151.1163,150.8435,150.9896,12006.0
2023-10-20 15:00:00,154.97,155.05,154.92,154.92,11106.0,150.9896,151.0676,150.9409,150.9409,11106.0
2023-10-20 15:05:00,154.94,155.08,154.94,155.0,16234.0,150.9604,151.0968,150.9604,151.0189,16234.0
2023-10-20 15:10:00,155.0,155.13,154.95,155.04,15017.0,151.0189,151.1455,150.9702,151.0578,15017.0
2023-10-20 15:15:00,155.0,155.31,154.96,155.27,16275.0,151.0189,151.3209,150.9799,151.2819,16275.0
2023-10-20 15:20:00,155.27,155.29,155.11,155.15,12596.0,151.2819,151.3014,151.126,151.165,12596.0
2023-10-20 15:25:00,155.16,155.34,154.94,155.34,7613.0,151.1748,151.3501,150.9604,151.3501,7613.0
2023-10-20 15:30:00,155.34,155.41,155.16,155.22,12382.0,151.3501,151.4183,151.1748,151.2332,12382.0
2023-10-20 15:35:00,155.21,155.26,155.11,155.18,11750.0,151.2235,151.2722,151.126,151.1942,11750.0
2023-10-20 15:40:00,155.15,155.15,154.97,155.0,22501.0,151.165,151.165,150.9896,151.0189,22501.0
2023-10-20 15:45:00,154.99,155.1,154.9,155.07,51174.0,151.0091,151.1163,150.9214,151.0871,51174.0
2023-10-20 15:50:00,155.06,155.09,154.67,154.72,146626.0,151.0773,151.1066,150.6973,150.7461,146626.0
2023-10-20 15:55:00,154.71,154.85,154.59,154.83,211008.0,150.7363,150.8727,150.6194,150.8532,211008.0
2023-10-23 09:30:00,155.0,155.0,154.64,154.77,36992.0,151.0189,151.0189,150.6681,150.7948,36992.0
2023-10-23 09:35:00,154.75,154.85,154.25,154.4,7230.0,150.7753,150.8727,150.2881,150.4343,7230.0
2023-10-23 09:40:00,154.43,154.54,154.26,154.47,12063.0,150.4635,150.5707,150.2979,150.5025,12063.0
2023-10-23 09:45:00,154.46,154.5,154.11,154.5,18141.0,150.4927,150.5317,150.1517,150.5317,18141.0
2023-10-23 09:50:00,154.42,154.52,153.99,154.33,14273.0,150.4538,150.5512,150.0348,150.3661,14273.0
2023-10-23 09:55:00,154.28,154.33,154.09,154.28,8943.0,150.3174,150.3661,150.1322,150.3174,8943.0
2023-10-23 10:00:00,154.28,154.81,154.28,154.56,12341.0,150.3174,150.8338,150.3174,150.5902,12341.0
2023-10-23 10:05:00,154.58,154.63,154.17,154.36,6135.0,150.6097,150.6584,150.2102,150.3953,6135.0
2023-10-23 10:10:00,154.37,154.43,153.87,153.87,10726.0,150.4051,150.4635,149.9179,149.9179,10726.0
2023-10-23 10:15:00,153.92,153.92,153.64,153.69,15096.0,149.9666,149.9666,149.6938,149.7425,15096.0
2023-10-23 10:20:00,153.69,154.02,153.69,154.02,19473.0,149.7425,150.064,149.7425,150.064,19473.0
2023-10-23 10:25:00,154.03,154.07,153.91,153.99,11748.0,150.0738,150.1128,149.9569,150.0348,11748.0
2023-10-23 10:30:00,153.97,153.97,153.45,153.48,9632.0,150.0153,150.0153,149.5087,149.5379,9632.0
2023-10-23 10:35:00,153.53,153.68,153.49,153.55,13197.0,149.5866,149.7328,149.5477,149.6061,13197.0
2023-10-23 10:40:00,153.56,153.73,153.47,153.73,11109.0,149.6159,149.7815,149.5282,149.7815,11109.0
2023-10-23 10:45:00,153.75,153.81,153.67,153.75,7275.0,149.801,149.8594,149.723,149.801,7275.0
2023-10-23 10:50:00,153.75,153.95,153.64,153.75,12636.0,149.801,149.9958,149.6938,149.801,12636.0
2023-10-23 10:55:00,153.74,153.84,153.69,153.8,5933.0,149.7912,149.8887,149.7425,149.8497,5933.0
2023-10-23 11:00:00,153.81,154.11,153.79,154.03,12951.0,149.8594,150.1517,149.8399,150.0738,12951.0
2023-10-23 11:05:00,154.03,154.03,153.76,153.81,5661.0,150.0738,150.0738,149.8107,149.8594,5661.0
2023-10-23 11:10:00,153.78,153.94,153.77,153.87,6407.0,149.8302,149.9861,149.8205,149.9179,6407.0
2023-10-23 11:15:00,153.88,153.97,153.79,153.79,4879.0,149.9276,150.0153,149.8399,149.8399,4879.0
2023-10-23 11:20:00,153.8,154.16,153.8,153.98,18396.0,149.8497,150.2004,149.8497,150.0251,18396.0
2023-10-23 11:25:00,153.96,154.21,153.87,154.19,2825.0,150.0056,150.2492,149.9179,150.2297,2825.0
2023-10-23 11:30:00,154.21,154.25,154.0,154.0,8085.0,150.2492,150.2881,150.0446,150.0446,8085.0
2023-10-23 11:35:00,154.0,154.06,153.86,153.89,10244.0,150.0446,150.103,149.9082,149.9374,10244.0
2023-10-23 11:40:00,153.97,154.04,153.87,153.92,7798.0,150.0153,150.0835,149.9179,149.9666,7798.0
2023-10-23 11:45:00,153.89,153.96,153.75,153.79,3979.0,149.9374,150.0056,149.801,149.8399,3979.0
2023-10-23 11:50:00,153.78,153.93,153.76,153.76,7782.0,149.8302,149.9764,149.8107,149.8107,7782.0
2023-10-23 11:55:00,153.82,154.16,153.82,154.09,5858.0,149.8692,150.2004,149.8692,150.1322,5858.0
2023-10-23 12:00:00,154.08,154.17,154.06,154.06,4641.0,150.1225,150.2102,150.103,150.103,4641.0
2023-10-23 12:05:00,154.03,154.14,153.93,154.1,18959.0,150.0738,150.181,149.9764,150.142,18959.0
2023-10-23 12:10:00,154.09,154.09,153.93,154.09,10744.0,150.1322,150.1322,149.9764,150.1322,10744.0
2023-10-23 12:15:00,154.03,154.05,153.72,153.75,10137.0,150.0738,150.0933,149.7717,149.801,10137.0
2023-10-23 12:20:00,153.74,154.02,153.71,153.99,9326.0,149.7912,150.064,149.762,150.0348,9326.0
2023-10-23 12:25:00,153.99,154.06,153.95,154.02,7177.0,150.0348,150.103,149.9958,150.064,7177.0
2023-10-23 12:30:00,154.02,154.06,153.99,154.03,4896.0,150.064,150.103,150.0348,150.0738,4896.0
2023-10-23 12:35:00,154.03,154.13,154.02,154.08,5058.0,150.0738,150.1712,150.064,150.1225,5058.0
2023-10-23 12:40:00,154.05,154.11,153.99,154.08,5928.0,150.0933,150.1517,150.0348,150.1225,5928.0
2023-10-23 12:45:00,154.08,154.12,153.99,154.05,5475.0,150.1225,150.1615,150.0348,150.0933,5475.0
2023-10-23 12:50:00,154.04,154.1,154.0,154.08,4002.0,150.0835,150.142,150.0446,150.1225,4002.0
2023-10-23 12:55:00,154.06,154.35,154.06,154.35,5074.0,150.103,150.3856,150.103,150.3856,5074.0
2023-10-23 13:00:00,154.36,154.37,154.14,154.14,8438.0,150.3953,150.4051,150.181,150.181,8438.0
2023-10-23 13:05:00,154.13,154.21,154.09,154.18,5335.0,150.1712,150.2492,150.1322,150.2199,5335.0
2023-10-23 13:10:00,154.12,154.12,153.95,154.0,16930.0,150.1615,150.1615,149.9958,150.0446,16930.0
2023-10-23 13:15:00,153.99,154.04,153.68,153.68,16893.0,150.0348,150.0835,149.7328,149.7328,16893.0
2023-10-23 13:20:00,153.71,153.87,153.66,153.77,14341.0,149.762,149.9179,149.7133,149.8205,14341.0
2023-10-23 13:25:00,153.77,153.89,153.72,153.88,9536.0,149.8205,149.9374,149.7717,149.9276,9536.0
2023-10-23 13:30:00,153.86,153.98,153.79,153.92,11488.0,149.9082,150.0251,149.8399,149.9666,11488.0
2023-10-23 13:35:00,153.87,153.87,153.7,153.73,3852.0,149.9179,149.9179,149.7523,149.7815,3852.0
2023-10-23 13:40:00,153.7,153.93,153.62,153.9,8903.0,149.7523,149.9764,149.6743,149.9471,8903.0
2023-10-23 13:45:00,153.9,153.96,153.85,153.91,7142.0,149.9471,150.0056,149.8984,149.9569,7142.0
2023-10-23 13:50:00,153.95,153.95,153.87,153.92,8975.0,149.9958,149.9958,149.9179,149.9666,8975.0
2023-10-23 13:55:00,153.94,153.97,153.84,153.96,8167.0,149.9861,150.0153,149.8887,150.0056,8167.0
2023-10-23 14:00:00,153.93,153.93,153.83,153.87,15865.0,149.9764,149.9764,149.8789,149.9179,15865.0
2023-10-23 14:05:00,153.88,154.01,153.87,154.0,6654.0,149.9276,150.0543,149.9179,150.0446,6654.0
2023-10-23 14:10:00,153.99,153.99,153.86,153.88,6927.0,150.0348,150.0348,149.9082,149.9276,6927.0
2023-10-23 14:15:00,153.88,153.94,153.78,153.79,26440.0,149.9276,149.9861,149.8302,149.8399,26440.0
2023-10-23 14:20:00,153.79,153.95,153.75,153.88,7409.0,149.8399,149.9958,149.801,149.9276,7409.0
2023-10-23 14:25:00,153.87,153.87,153.72,153.72,5107.0,149.9179,149.9179,149.7717,149.7717,5107.0
2023-10-23 14:30:00,153.73,153.76,153.69,153.7,3389.0,149.7815,149.8107,149.7425,149.7523,3389.0
2023-10-23 14:35:00,153.71,153.96,153.7,153.95,7698.0,149.762,150.0056,149.7523,149.9958,7698.0
2023-10-23 14:40:00,153.97,154.16,153.92,153.96,7885.0,150.0153,150.2004,149.9666,150.0056,7885.0
2023-10-23 14:45:00,153.96,154.17,153.94,154.1,4296.0,150.0056,150.2102,149.9861,150.142,4296.0
2023-10-23 14:50:00,154.05,154.15,154.05,154.06,5013.0,150.0933,150.1907,150.0933,150.103,5013.0
2023-10-23 14:55:00,154.09,154.22,154.06,154.18,9215.0,150.1322,150.2589,150.103,150.2199,9215.0
2023-10-23 15:00:00,154.21,154.28,154.09,154.22,8048.0,150.2492,150.3174,150.1322,150.2589,8048.0
2023-10-23 15:05:00,154.21,154.26,154.03,154.07,6888.0,150.2492,150.2979,150.0738,150.1128,6888.0
2023-10-23 15:10:00,154.05,154.13,153.95,154.07,10764.0,150.0933,150.1712,149.9958,150.1128,10764.0
2023-10-23 15:15:00,154.03,154.05,153.82,153.82,22111.0,150.0738,150.0933,149.8692,149.8692,22111.0
2023-10-23 15:20:00,153.81,153.84,153.51,153.68,14439.0,149.8594,149.8887,149.5671,149.7328,14439.0
2023-10-23 15:25:00,153.66,153.7,153.55,153.56,14566.0,149.7133,149.7523,149.6061,149.6159,14566.0
2023-10-23 15:30:00,153.55,153.69,153.47,153.66,27721.0,149.6061,149.7425,149.5282,149.7133,27721.0
2023-10-23 15:35:00,153.7,153.7,153.46,153.57,24585.0,149.7523,149.7523,149.5184,149.6256,24585.0
2023-10-23 15:40:00,153.55,153.79,153.49,153.73,18667.0,149.6061,149.8399,149.5477,149.7815,18667.0
2023-10-23 15:45:00,153.72,153.83,153.55,153.72,26219.0,149.7717,149.8789,149.6061,149.7717,26219.0
2023-10-23 15:50:00,153.7,153.78,153.56,153.67,48834.0,149.7523,149.8302,149.6159,149.723,48834.0
2023-10-23 15:55:00,153.67,153.72,153.28,153.46,212069.0,149.723,149.7717,149.343,149.5184,212069.0
2023-10-24 09:30:00,154.04,154.5,153.48,154.24,41974.0,150.0835,150.5317,149.5379,150.2784,41974.0
2023-10-24 09:35:00,154.24,155.0,154.23,154.56,56349.0,150.2784,151.0189,150.2686,150.5902,56349.0
2023-10-24 09:40:00,154.58,154.72,154.36,154.7,14389.0,150.6097,150.7461,150.3953,150.7266,14389.0
2023-10-24 09:45:00,154.7,155.19,154.61,155.1,39418.0,150.7266,151.204,150.6389,151.1163,39418.0
2023-10-24 09:50:00,155.1,155.23,154.93,155.08,10560.0,151.1163,151.243,150.9507,151.0968,10560.0
2023-10-24 09:55:00,155.08,155.53,154.8,155.34,17544.0,151.0968,151.5353,150.824,151.3501,17544.0
2023-10-24 10:00:00,155.36,155.36,154.71,154.71,11335.0,151.3696,151.3696,150.7363,150.7363,11335.0
2023-10-24 10:05:00,154.69,154.98,154.59,154.98,11464.0,150.7168,150.9994,150.6194,150.9994,11464.0
2023-10-24 10:10:00,155.0,155.26,154.86,155.24,14054.0,151.0189,151.2722,150.8825,151.2527,14054.0
2023-10-24 10:15:00,155.26,155.34,154.95,155.03,12605.0,151.2722,151.3501,150.9702,151.0481,12605.0
2023-10-24 10:20:00,155.07,155.31,154.89,155.25,8585.0,151.0871,151.3209,150.9117,151.2624,8585.0
2023-10-24 10:25:00,155.2,155.37,155.18,155.37,4901.0,151.2137,151.3794,151.1942,151.3794,4901.0
2023-10-24 10:30:00,155.35,155.52,155.19,155.48,9195.0,151.3599,151.5255,151.204,151.4865,9195.0
2023-10-24 10:35:00,155.48,155.66,155.35,155.66,12800.0,151.4865,151.6619,151.3599,151.6619,12800.0
2023-10-24 10:40:00,155.61,155.68,155.55,155.63,7257.0,151.6132,151.6814,151.5547,151.6327,7257.0
2023-10-24 10:45:00,155.67,156.04,155.67,155.98,11066.0,151.6717,152.0322,151.6717,151.9737,11066.0
2023-10-24 10:50:00,155.99,156.05,155.79,156.05,14425.0,151.9834,152.0419,151.7886,152.0419,14425.0
2023-10-24 10:55:00,156.11,156.26,156.1,156.22,11663.0,152.1004,152.2465,152.0906,152.2075,11663.0
2023-10-24 11:00:00,156.21,156.21,155.84,156.04,9406.0,152.1978,152.1978,151.8373,152.0322,9406.0
2023-10-24 11:05:00,155.99,155.99,155.74,155.77,5055.0,151.9834,151.9834,151.7399,151.7691,5055.0
2023-10-24 11:10:00,155.81,155.81,155.54,155.58,4060.0,151.8081,151.8081,151.545,151.584,4060.0
2023-10-24 11:15:00,155.6,155.86,155.56,155.86,5578.0,151.6035,151.8568,151.5645,151.8568,5578.0
2023-10-24 11:20:00,155.86,155.9,155.54,155.55,8451.0,151.8568,151.8958,151.545,151.5547,8451.0
2023-10-24 11:25:00,155.5,155.71,155.46,155.69,18028.0,151.506,151.7106,151.4671,151.6911,18028.0
2023-10-24 11:30:00,155.66,155.85,155.63,155.77,20843.0,151.6619,151.847,151.6327,151.7691,20843.0
2023-10-24 11:35:00,155.77,155.91,155.72,155.9,5858.0,151.7691,151.9055,151.7204,151.8958,5858.0
2023-10-24 11:40:00,155.91,156.08,155.89,156.04,11333.0,151.9055,152.0711,151.886,152.0322,11333.0
2023-10-24 11:45:00,156.06,156.12,155.98,156.04,18318.0,152.0516,152.1101,151.9737,152.0322,18318.0
2023-10-24 11:50:00,155.97,156.18,155.87,156.16,11519.0,151.964,152.1686,151.8665,152.1491,11519.0
2023-10-24 11:55:00,156.11,156.23,156.05,156.21,8408.0,152.1004,152.2173,152.0419,152.1978,8408.0
2023-10-24 12:00:00,156.21,156.36,156.13,156.2,11565.0,152.1978,152.3439,152.1198,152.188,11565.0
2023-10-24 12:05:00,156.27,156.27,156.07,156.07,6827.0,152.2563,152.2563,152.0614,152.0614,6827.0
2023-10-24 12:10:00,156.1,156.1,155.93,155.93,3066.0,152.0906,152.0906,151.925,151.925,3066.0
2023-10-24 12:15:00,155.94,155.97,155.57,155.57,11256.0,151.9347,151.964,151.5742,151.5742,11256.0
2023-10-24 12:20:00,155.56,155.56,155.31,155.31,4595.0,151.5645,151.5645,151.3209,151.3209,4595.0
2023-10-24 12:25:00,155.27,155.44,155.21,155.27,7342.0,151.2819,151.4476,151.2235,151.2819,7342.0
2023-10-24 12:30:00,155.28,155.45,155.27,155.38,10527.0,151.2917,151.4573,151.2819,151.3891,10527.0
2023-10-24 12:35:00,155.37,155.54,155.37,155.49,6220.0,151.3794,151.545,151.3794,151.4963,6220.0
2023-10-24 12:40:00,155.5,155.54,155.36,155.43,5666.0,151.506,151.545,151.3696,151.4378,5666.0
2023-10-24 12:45:00,155.44,155.47,155.23,155.23,12026.0,151.4476,151.4768,151.243,151.243,12026.0
2023-10-24 12:50:00,155.17,155.2,154.93,155.02,6942.0,151.1845,151.2137,150.9507,151.0384,6942.0
2023-10-24 12:55:00,154.96,155.05,154.92,155.03,5709.0,150.9799,151.0676,150.9409,151.0481,5709.0
2023-10-24 13:00:00,154.94,155.37,154.94,155.25,7240.0,150.9604,151.3794,150.9604,151.2624,7240.0
2023-10-24 13:05:00,155.22,155.39,155.17,155.33,4319.0,151.2332,151.3989,151.1845,151.3404,4319.0
2023-10-24 13:10:00,155.31,155.38,155.23,155.35,2689.0,151.3209,151.3891,151.243,151.3599,2689.0
2023-10-24 13:15:00,155.32,155.45,155.3,155.43,5551.0,151.3307,151.4573,151.3112,151.4378,5551.0
2023-10-24 13:20:00,155.46,155.47,155.4,155.42,6347.0,151.4671,151.4768,151.4086,151.4281,6347.0
2023-10-24 13:25:00,155.39,155.46,155.32,155.45,6725.0,151.3989,151.4671,151.3307,151.4573,6725.0
2023-10-24 13:30:00,155.45,155.51,155.25,155.25,8913.0,151.4573,151.5158,151.2624,151.2624,8913.0
2023-10-24 13:35:00,155.25,155.32,155.22,155.25,6107.0,151.2624,151.3307,151.2332,151.2624,6107.0
2023-10-24 13:40:00,155.23,155.25,155.18,155.22,4005.0,151.243,151.2624,151.1942,151.2332,4005.0
2023-10-24 13:45:00,155.2,155.26,155.14,155.23,4369.0,151.2137,151.2722,151.1553,151.243,4369.0
2023-10-24 13:50:00,155.24,155.27,155.14,155.23,3507.0,151.2527,151.2819,151.1553,151.243,3507.0
2023-10-24 13:55:00,155.22,155.22,155.04,155.2,2063.0,151.2332,151.2332,151.0578,151.2137,2063.0
2023-10-24 14:00:00,155.23,155.27,155.1,155.18,6948.0,151.243,151.2819,151.1163,151.1942,6948.0
2023-10-24 14:05:00,155.17,155.28,155.17,155.25,3003.0,151.1845,151.2917,151.1845,151.2624,3003.0
2023-10-24 14:10:00,155.25,155.35,155.19,155.32,7937.0,151.2624,151.3599,151.204,151.3307,7937.0
2023-10-24 14:15:00,155.34,155.44,155.28,155.38,6804.0,151.3501,151.4476,151.2917,151.3891,6804.0
2023-10-24 14:20:00,155.39,155.45,155.27,155.45,4318.0,151.3989,151.4573,151.2819,151.4573,4318.0
2023-10-24 14:25:00,155.45,155.52,155.44,155.51,5267.0,151.4573,151.5255,151.4476,151.5158,5267.0
2023-10-24 14:30:00,155.53,155.71,155.53,155.68,5251.0,151.5353,151.7106,151.5353,151.6814,5251.0
2023-10-24 14:35:00,155.7,155.78,155.67,155.78,6757.0,151.7009,151.7788,151.6717,151.7788,6757.0
2023-10-24 14:40:00,155.77,155.84,155.7,155.83,7000.0,151.7691,151.8373,151.7009,151.8276,7000.0
2023-10-24 14:45:00,155.81,155.89,155.79,155.88,6447.0,151.8081,151.886,151.7886,151.8763,6447.0
2023-10-24 14:50:00,155.86,155.95,155.82,155.95,6595.0,151.8568,151.9445,151.8178,151.9445,6595.0
2023-10-24 14:55:00,155.94,156.03,155.92,156.03,10965.0,151.9347,152.0224,151.9152,152.0224,10965.0
2023-10-24 15:00:00,156.04,156.17,156.03,156.08,8072.0,152.0322,152.1588,152.0224,152.0711,8072.0
2023-10-24 15:05:00,156.06,156.06,155.85,155.85,9770.0,152.0516,152.0516,151.847,151.847,9770.0
2023-10-24 15:10:00,155.86,155.92,155.84,155.87,9138.0,151.8568,151.9152,151.8373,151.8665,9138.0
2023-10-24 15:15:00,155.87,155.95,155.81,155.9,12953.0,151.8665,151.9445,151.8081,151.8958,12953.0
2023-10-24 15:20:00,155.87,155.92,155.83,155.9,6228.0,151.8665,151.9152,151.8276,151.8958,6228.0
2023-10-24 15:25:00,155.87,155.93,155.83,155.91,7218.0,151.8665,151.925,151.8276,151.9055,7218.0
2023-10-24 15:30:00,155.91,155.93,155.85,155.92,5528.0,151.9055,151.925,151.847,151.9152,5528.0
2023-10-24 15:35:00,155.92,155.98,155.86,155.98,8956.0,151.9152,151.9737,151.8568,151.9737,8956.0
2023-10-24 15:40:00,155.98,155.99,155.88,155.92,16066.0,151.9737,151.9834,151.8763,151.9152,16066.0
2023-10-24 15:45:00,155.93,155.97,155.86,155.92,24144.0,151.925,151.964,151.8568,151.9152,24144.0
2023-10-24 15:50:00,155.93,156.37,155.8,156.19,40187.0,151.925,152.3537,151.7983,152.1783,40187.0
2023-10-24 15:55:00,156.23,156.41,156.18,156.18,102965.0,152.2173,152.3927,152.1686,152.1686,102965.0
2023-10-25 09:30:00,157.82,158.0,156.99,157.14,94095.0,153.7664,153.9418,152.9578,153.1039,94095.0
2023-10-25 09:35:00,157.14,157.65,157.05,157.65,16748.0,153.1039,153.6008,153.0162,153.6008,16748.0
2023-10-25 09:40:00,157.65,157.66,156.54,156.54,6270.0,153.6008,153.6105,152.5193,152.5193,6270.0
2023-10-25 09:45:00,156.5,156.74,156.33,156.71,8383.0,152.4803,152.7142,152.3147,152.6849,8383.0
2023-10-25 09:50:00,156.56,157.34,156.56,157.34,9577.0,152.5388,153.2988,152.5388,153.2988,9577.0
2023-10-25 09:55:00,157.24,157.46,157.03,157.14,17665.0,153.2013,153.4157,152.9967,153.1039,17665.0
2023-10-25 10:00:00,157.13,157.31,156.97,157.08,28718.0,153.0942,153.2695,152.9383,153.0454,28718.0
2023-10-25 10:05:00,156.97,157.04,156.83,157.0,15758.0,152.9383,153.0065,152.8019,152.9675,15758.0
2023-10-25 10:10:00,157.0,157.14,156.91,156.97,27132.0,152.9675,153.1039,152.8798,152.9383,27132.0
2023-10-25 10:15:00,156.98,157.13,156.92,157.13,11286.0,152.948,153.0942,152.8896,153.0942,11286.0
2023-10-25 10:20:00,157.07,157.07,156.91,157.01,8214.0,153.0357,153.0357,152.8798,152.9772,8214.0
2023-10-25 10:25:00,157.0,157.14,156.87,157.01,15434.0,152.9675,153.1039,152.8408,152.9772,15434.0
2023-10-25 10:30:00,157.0,157.32,156.86,157.31,34525.0,152.9675,153.2793,152.8311,153.2695,34525.0
2023-10-25 10:35:00,157.31,157.33,157.09,157.28,12966.0,153.2695,153.289,153.0552,153.2403,12966.0
2023-10-25 10:40:00,157.25,157.25,157.05,157.19,6005.0,153.2111,153.2111,153.0162,153.1526,6005.0
2023-10-25 10:45:00,157.21,157.56,157.17,157.54,12842.0,153.1721,153.5131,153.1331,153.4936,12842.0
2023-10-25 10:50:00,157.59,157.66,157.51,157.53,13045.0,153.5423,153.6105,153.4644,153.4839,13045.0
2023-10-25 10:55:00,157.53,157.69,157.46,157.48,12582.0,153.4839,153.6398,153.4157,153.4352,12582.0
2023-10-25 11:00:00,157.48,157.79,157.45,157.78,15293.0,153.4352,153.7372,153.4059,153.7275,15293.0
2023-10-25 11:05:00,157.72,157.73,157.54,157.62,6987.0,153.669,153.6788,153.4936,153.5716,6987.0
2023-10-25 11:10:00,157.62,157.63,157.37,157.46,12188.0,153.5716,153.5813,153.328,153.4157,12188.0
2023-10-25 11:15:00,157.46,157.52,157.39,157.46,14576.0,153.4157,153.4741,153.3475,153.4157,14576.0
2023-10-25 11:20:00,157.44,157.44,157.25,157.38,9891.0,153.3962,153.3962,153.2111,153.3377,9891.0
2023-10-25 11:25:00,157.37,157.56,157.25,157.51,14446.0,153.328,153.5131,153.2111,153.4644,14446.0
2023-10-25 11:30:00,157.53,157.7,157.52,157.56,89402.0,153.4839,153.6495,153.4741,153.5131,89402.0
2023-10-25 11:35:00,157.56,157.65,157.19,157.41,15978.0,153.5131,153.6008,153.1526,153.367,15978.0
2023-10-25 11:40:00,157.4,157.4,157.08,157.19,10688.0,153.3572,153.3572,153.0454,153.1526,10688.0
2023-10-25 11:45:00,157.16,157.79,157.15,157.76,47744.0,153.1234,153.7372,153.1136,153.708,47744.0
2023-10-25 11:50:00,157.77,157.95,157.69,157.95,6784.0,153.7177,153.8931,153.6398,153.8931,6784.0
2023-10-25 11:55:00,157.96,157.98,157.68,157.79,11631.0,153.9028,153.9223,153.63,153.7372,11631.0
2023-10-25 12:00:00,157.8,157.8,157.65,157.74,6422.0,153.747,153.747,153.6008,153.6885,6422.0
2023-10-25 12:05:00,157.73,157.73,157.44,157.46,4672.0,153.6788,153.6788,153.3962,153.4157,4672.0
2023-10-25 12:10:00,157.43,157.43,157.32,157.33,3883.0,153.3865,153.3865,153.2793,153.289,3883.0
2023-10-25 12:15:00,157.29,157.29,157.08,157.17,12827.0,153.2501,153.2501,153.0454,153.1331,12827.0
2023-10-25 12:20:00,157.16,157.4,157.13,157.19,15912.0,153.1234,153.3572,153.0942,153.1526,15912.0
2023-10-25 12:25:00,157.19,157.21,156.88,156.99,9959.0,153.1526,153.1721,152.8506,152.9578,9959.0
2023-10-25 12:30:00,156.94,157.08,156.81,156.81,4753.0,152.909,153.0454,152.7824,152.7824,4753.0
2023-10-25 12:35:00,156.83,156.87,156.72,156.85,5655.0,152.8019,152.8408,152.6947,152.8214,5655.0
2023-10-25 12:40:00,156.89,156.94,156.65,156.94,5686.0,152.8603,152.909,152.6265,152.909,5686.0
2023-10-25 12:45:00,156.91,156.91,156.71,156.79,6612.0,152.8798,152.8798,152.6849,152.7629,6612.0
2023-10-25 12:50:00,156.81,156.85,156.78,156.84,2704.0,152.7824,152.8214,152.7532,152.8116,2704.0
2023-10-25 12:55:00,156.83,156.93,156.8,156.9,2312.0,152.8019,152.8993,152.7726,152.8701,2312.0
2023-10-25 13:00:00,156.87,156.95,156.82,156.83,5191.0,152.8408,152.9188,152.7921,152.8019,5191.0
2023-10-25 13:05:00,156.86,157.0,156.83,157.0,5955.0,152.8311,152.9675,152.8019,152.9675,5955.0
2023-10-25 13:10:00,156.99,156.99,156.79,156.84,5753.0,152.9578,152.9578,152.7629,152.8116,5753.0
2023-10-25 13:15:00,156.84,156.92,156.78,156.86,16075.0,152.8116,152.8896,152.7532,152.8311,16075.0
2023-10-25 13:20:00,156.83,156.86,156.73,156.85,3830.0,152.8019,152.8311,152.7044,152.8214,3830.0
2023-10-25 13:25:00,156.84,156.97,156.7,156.7,14729.0,152.8116,152.9383,152.6752,152.6752,14729.0
2023-10-25 13:30:00,156.69,156.69,156.45,156.48,3597.0,152.6655,152.6655,152.4316,152.4609,3597.0
2023-10-25 13:35:00,156.47,156.7,156.44,156.62,7765.0,152.4511,152.6752,152.4219,152.5973,7765.0
2023-10-25 13:40:00,156.58,156.61,156.4,156.44,12712.0,152.5583,152.5875,152.3829,152.4219,12712.0
2023-10-25 13:45:00,156.39,156.42,156.28,156.32,8152.0,152.3732,152.4024,152.266,152.305,8152.0
2023-10-25 13:50:00,156.3,156.35,156.27,156.28,15459.0,152.2855,152.3342,152.2563,152.266,15459.0
2023-10-25 13:55:00,156.28,156.37,156.21,156.36,13263.0,152.266,152.3537,152.1978,152.3439,13263.0
2023-10-25 14:00:00,156.39,156.39,156.29,156.34,12037.0,152.3732,152.3732,152.2757,152.3245,12037.0
2023-10-25 14:05:00,156.34,156.34,156.06,156.26,32064.0,152.3245,152.3245,152.0516,152.2465,32064.0
2023-10-25 14:10:00,156.28,156.56,156.23,156.52,17268.0,152.266,152.5388,152.2173,152.4998,17268.0
2023-10-25 14:15:00,156.57,156.57,156.16,156.16,14012.0,152.5485,152.5485,152.1491,152.1491,14012.0
2023-10-25 14:20:00,156.21,156.3,156.21,156.22,8178.0,152.1978,152.2855,152.1978,152.2075,8178.0
2023-10-25 14:25:00,156.22,156.31,156.2,156.27,5918.0,152.2075,152.2952,152.188,152.2563,5918.0
2023-10-25 14:30:00,156.25,156.37,156.25,156.34,5402.0,152.2368,152.3537,152.2368,152.3245,5402.0
2023-10-25 14:35:00,156.33,156.44,156.29,156.3,7215.0,152.3147,152.4219,152.2757,152.2855,7215.0
2023-10-25 14:40:00,156.28,156.29,156.19,156.23,3465.0,152.266,152.2757,152.1783,152.2173,3465.0
2023-10-25 14:45:00,156.21,156.33,156.05,156.19,25052.0,152.1978,152.3147,152.0419,152.1783,25052.0
2023-10-25 14:50:00,156.19,156.5,156.17,156.42,18451.0,152.1783,152.4803,152.1588,152.4024,18451.0
2023-10-25 14:55:00,156.41,156.46,156.23,156.28,7051.0,152.3927,152.4414,152.2173,152.266,7051.0
2023-10-25 15:00:00,156.25,156.26,156.16,156.24,12809.0,152.2368,152.2465,152.1491,152.227,12809.0
2023-10-25 15:05:00,156.26,156.37,156.21,156.36,5698.0,152.2465,152.3537,152.1978,152.3439,5698.0
2023-10-25 15:10:00,156.34,156.55,156.34,156.39,8045.0,152.3245,152.5291,152.3245,152.3732,8045.0
2023-10-25 15:15:00,156.4,156.52,156.36,156.49,8712.0,152.3829,152.4998,152.3439,152.4706,8712.0
2023-10-25 15:20:00,156.49,156.74,156.48,156.71,11541.0,152.4706,152.7142,152.4609,152.6849,11541.0
2023-10-25 15:25:00,156.71,156.78,156.62,156.72,8267.0,152.6849,152.7532,152.5973,152.6947,8267.0
2023-10-25 15:30:00,156.72,156.86,156.68,156.75,17808.0,152.6947,152.8311,152.6557,152.7239,17808.0
2023-10-25 15:35:00,156.71,156.73,156.6,156.6,15469.0,152.6849,152.7044,152.5778,152.5778,15469.0
2023-10-25 15:40:00,156.6,156.62,156.48,156.56,21707.0,152.5778,152.5973,152.4609,152.5388,21707.0
2023-10-25 15:45:00,156.56,156.69,156.42,156.63,45263.0,152.5388,152.6655,152.4024,152.607,45263.0
2023-10-25 15:50:00,156.63,156.68,156.4,156.5,73848.0,152.607,152.6557,152.3829,152.4803,73848.0
2023-10-25 15:55:00,156.5,156.61,156.36,156.41,130144.0,152.4803,152.5875,152.3439,152.3927,130144.0
2023-10-26 09:30:00,156.68,157.32,156.52,157.27,35178.0,152.6557,153.2793,152.4998,153.2306,35178.0
2023-10-26 09:35:00,157.27,157.42,156.79,157.29,13010.0,153.2306,153.3767,152.7629,153.2501,13010.0
2023-10-26 09:40:00,157.12,157.16,156.72,156.73,3237.0,153.0844,153.1234,152.6947,152.7044,3237.0
2023-10-26 09:45:00,156.71,157.11,156.71,156.96,11375.0,152.6849,153.0747,152.6849,152.9285,11375.0
2023-10-26 09:50:00,157.06,157.12,156.89,156.99,6972.0,153.026,153.0844,152.8603,152.9578,6972.0
2023-10-26 09:55:00,156.99,156.99,156.46,156.46,51768.0,152.9578,152.9578,152.4414,152.4414,51768.0
2023-10-26 10:00:00,156.41,156.58,156.15,156.54,8192.0,152.3927,152.5583,152.1393,152.5193,8192.0
2023-10-26 10:05:00,156.54,156.56,156.12,156.25,5182.0,152.5193,152.5388,152.1101,152.2368,5182.0
2023-10-26 10:10:00,156.25,156.48,156.21,156.44,7666.0,152.2368,152.4609,152.1978,152.4219,7666.0
2023-10-26 10:15:00,156.42,156.59,156.4,156.55,9303.0,152.4024,152.568,152.3829,152.5291,9303.0
2023-10-26 10:20:00,156.5,156.87,156.5,156.77,6722.0,152.4803,152.8408,152.4803,152.7434,6722.0
2023-10-26 10:25:00,156.77,156.92,156.64,156.69,5990.0,152.7434,152.8896,152.6167,152.6655,5990.0
2023-10-26 10:30:00,156.6,156.6,156.16,156.28,8486.0,152.5778,152.5778,152.1491,152.266,8486.0
2023-10-26 10:35:00,156.32,156.38,155.97,155.97,8488.0,152.305,152.3634,151.964,151.964,8488.0
2023-10-26 10:40:00,155.95,156.18,155.8,155.85,20704.0,151.9445,152.1686,151.7983,151.847,20704.0
2023-10-26 10:45:00,155.84,156.06,155.66,155.83,12411.0,151.8373,152.0516,151.6619,151.8276,12411.0
2023-10-26 10:50:00,155.82,156.13,155.76,155.81,7826.0,151.8178,152.1198,151.7593,151.8081,7826.0
2023-10-26 10:55:00,155.81,155.91,155.75,155.75,6182.0,151.8081,151.9055,151.7496,151.7496,6182.0
2023-10-26 11:00:00,155.79,155.79,155.53,155.54,7370.0,151.7886,151.7886,151.5353,151.545,7370.0
2023-10-26 11:05:00,155.59,155.61,155.4,155.42,8766.0,151.5937,151.6132,151.4086,151.4281,8766.0
2023-10-26 11:10:00,155.42,155.43,155.17,155.17,13188.0,151.4281,151.4378,151.1845,151.1845,13188.0
2023-10-26 11:15:00,155.1,155.18,155.01,155.15,14066.0,151.1163,151.1942,151.0286,151.165,14066.0
2023-10-26 11:20:00,155.14,155.46,155.1,155.36,13705.0,151.1553,151.4671,151.1163,151.3696,13705.0
2023-10-26 11:25:00,155.34,155.49,155.24,155.49,8590.0,151.3501,151.4963,151.2527,151.4963,8590.0
2023-10-26 11:30:00,155.5,155.54,155.29,155.48,6405.0,151.506,151.545,151.3014,151.4865,6405.0
2023-10-26 11:35:00,155.46,155.58,155.39,155.56,23973.0,151.4671,151.584,151.3989,151.5645,23973.0
2023-10-26 11:40:00,155.54,156.0,155.46,155.83,32991.0,151.545,151.9932,151.4671,151.8276,32991.0
2023-10-26 11:45:00,155.8,155.84,155.48,155.48,13410.0,151.7983,151.8373,151.4865,151.4865,13410.0
2023-10-26 11:50:00,155.48,155.5,155.26,155.36,18321.0,151.4865,151.506,151.2722,151.3696,18321.0
2023-10-26 11:55:00,155.38,155.38,155.01,155.01,12836.0,151.3891,151.3891,151.0286,151.0286,12836.0
2023-10-26 12:00:00,155.02,155.08,154.94,155.01,14479.0,151.0384,151.0968,150.9604,151.0286,14479.0
2023-10-26 12:05:00,155.01,155.02,154.79,154.98,13925.0,151.0286,151.0384,150.8143,150.9994,13925.0
2023-10-26 12:10:00,154.98,155.04,154.78,154.99,14884.0,150.9994,151.0578,150.8045,151.0091,14884.0
2023-10-26 12:15:00,154.98,155.03,154.86,155.03,11854.0,150.9994,151.0481,150.8825,151.0481,11854.0
2023-10-26 12:20:00,155.08,155.08,154.92,154.93,12011.0,151.0968,151.0968,150.9409,150.9507,12011.0
2023-10-26 12:25:00,154.96,155.06,154.94,154.99,8629.0,150.9799,151.0773,150.9604,151.0091,8629.0
2023-10-26 12:30:00,154.96,155.08,154.8,154.94,14642.0,150.9799,151.0968,150.824,150.9604,14642.0
2023-10-26 12:35:00,154.91,154.95,154.68,154.73,8417.0,150.9312,150.9702,150.7071,150.7558,8417.0
2023-10-26 12:40:00,154.72,154.79,154.59,154.61,5107.0,150.7461,150.8143,150.6194,150.6389,5107.0
2023-10-26 12:45:00,154.58,154.63,154.45,154.6,9489.0,150.6097,150.6584,150.483,150.6291,9489.0
2023-10-26 12:50:00,154.65,154.65,154.45,154.47,12609.0,150.6779,150.6779,150.483,150.5025,12609.0
2023-10-26 12:55:00,154.45,154.66,154.43,154.56,28827.0,150.483,150.6876,150.4635,150.5902,28827.0
2023-10-26 13:00:00,154.55,154.64,154.26,154.26,29784.0,150.5804,150.6681,150.2979,150.2979,29784.0
2023-10-26 13:05:00,154.3,154.37,154.12,154.13,12208.0,150.3368,150.4051,150.1615,150.1712,12208.0
2023-10-26 13:10:00,154.12,154.36,154.08,154.25,35744.0,150.1615,150.3953,150.1225,150.2881,35744.0
2023-10-26 13:15:00,154.29,154.33,154.09,154.13,18252.0,150.3271,150.3661,150.1322,150.1712,18252.0
2023-10-26 13:20:00,154.15,154.27,153.92,153.94,17798.0,150.1907,150.3076,149.9666,149.9861,17798.0
2023-10-26 13:25:00,153.96,154.11,153.8,154.06,22585.0,150.0056,150.1517,149.8497,150.103,22585.0
2023-10-26 13:30:00,154.03,154.25,153.88,154.22,20718.0,150.0738,150.2881,149.9276,150.2589,20718.0
2023-10-26 13:35:00,154.2,154.42,154.18,154.32,22621.0,150.2394,150.4538,150.2199,150.3563,22621.0
2023-10-26 13:40:00,154.27,154.33,154.19,154.26,22061.0,150.3076,150.3661,150.2297,150.2979,22061.0
2023-10-26 13:45:00,154.2,154.26,154.16,154.16,13007.0,150.2394,150.2979,150.2004,150.2004,13007.0
2023-10-26 13:50:00,154.17,154.27,154.11,154.27,10810.0,150.2102,150.3076,150.1517,150.3076,10810.0
2023-10-26 13:55:00,154.25,154.42,154.19,154.34,42628.0,150.2881,150.4538,150.2297,150.3758,42628.0
2023-10-26 14:00:00,154.33,154.41,154.17,154.18,19408.0,150.3661,150.444,150.2102,150.2199,19408.0
2023-10-26 14:05:00,154.19,154.19,153.85,153.95,25683.0,150.2297,150.2297,149.8984,149.9958,25683.0
2023-10-26 14:10:00,153.97,154.04,153.9,154.01,13440.0,150.0153,150.0835,149.9471,150.0543,13440.0
2023-10-26 14:15:00,154.02,154.07,153.94,153.98,9751.0,150.064,150.1128,149.9861,150.0251,9751.0
2023-10-26 14:20:00,153.96,154.01,153.93,153.95,11635.0,150.0056,150.0543,149.9764,149.9958,11635.0
2023-10-26 14:25:00,153.96,154.09,153.85,154.09,117309.0,150.0056,150.1322,149.8984,150.1322,117309.0
2023-10-26 14:30:00,154.1,154.26,153.97,154.08,22708.0,150.142,150.2979,150.0153,150.1225,22708.0
2023-10-26 14:35:00,154.06,154.18,153.99,154.03,14481.0,150.103,150.2199,150.0348,150.0738,14481.0
2023-10-26 14:40:00,154.03,154.1,153.89,153.92,18074.0,150.0738,150.142,149.9374,149.9666,18074.0
2023-10-26 14:45:00,153.92,154.0,153.88,153.98,10511.0,149.9666,150.0446,149.9276,150.0251,10511.0
2023-10-26 14:50:00,154.0,154.08,153.97,154.01,10032.0,150.0446,150.1225,150.0153,150.0543,10032.0
2023-10-26 14:55:00,154.0,154.11,153.98,154.11,11599.0,150.0446,150.1517,150.0251,150.1517,11599.0
2023-10-26 15:00:00,154.08,154.29,154.03,154.28,23077.0,150.1225,150.3271,150.0738,150.3174,23077.0
2023-10-26 15:05:00,154.32,154.33,154.05,154.06,7730.0,150.3563,150.3661,150.0933,150.103,7730.0
2023-10-26 15:10:00,154.08,154.1,153.98,154.08,15475.0,150.1225,150.142,150.0251,150.1225,15475.0
2023-10-26 15:15:00,154.09,154.13,153.95,154.08,13154.0,150.1322,150.1712,149.9958,150.1225,13154.0
2023-10-26 15:20:00,154.08,154.18,154.08,154.17,9595.0,150.1225,150.2199,150.1225,150.2102,9595.0
2023-10-26 15:25:00,154.14,154.24,153.94,153.94,38313.0,150.181,150.2784,149.9861,149.9861,38313.0
2023-10-26 15:30:00,153.92,154.06,153.8,154.03,20605.0,149.9666,150.103,149.8497,150.0738,20605.0
2023-10-26 15:35:00,154.01,154.02,153.85,153.93,37662.0,150.0543,150.064,149.8984,149.9764,37662.0
2023-10-26 15:40:00,153.93,153.93,153.49,153.49,36489.0,149.9764,149.9764,149.5477,149.5477,36489.0
2023-10-26 15:45:00,153.5,153.7,153.38,153.69,57174.0,149.5574,149.7523,149.4405,149.7425,57174.0
2023-10-26 15:50:00,153.69,153.93,153.68,153.79,78213.0,149.7425,149.9764,149.7328,149.8399,78213.0
2023-10-26 15:55:00,153.8,153.97,153.79,153.86,172873.0,149.8497,150.0153,149.8399,149.9082,172873.0
2023-10-27 09:30:00,153.0,153.29,151.67,152.81,42606.0,149.0702,149.3528,147.7744,148.8851,42606.0
2023-10-27 09:35:00,152.77,153.31,152.64,153.22,14303.0,148.8461,149.3723,148.7195,149.2846,14303.0
2023-10-27 09:40:00,153.22,153.27,152.42,152.43,8646.0,149.2846,149.3333,148.5051,148.5149,8646.0
2023-10-27 09:45:00,152.38,153.06,152.38,152.97,45581.0,148.4662,149.1287,148.4662,149.041,45581.0
2023-10-27 09:50:00,152.93,152.99,152.37,152.77,9689.0,149.002,149.0605,148.4564,148.8461,9689.0
2023-10-27 09:55:00,152.9,153.11,152.49,152.56,39289.0,148.9728,149.1774,148.5733,148.6415,39289.0
2023-10-27 10:00:00,152.72,153.02,152.24,153.02,34576.0,148.7974,149.0897,148.3298,149.0897,34576.0
2023-10-27 10:05:00,153.03,153.03,152.77,152.9,25251.0,149.0995,149.0995,148.8461,148.9728,25251.0
2023-10-27 10:10:00,152.98,153.12,152.82,153.12,19291.0,149.0508,149.1872,148.8949,149.1872,19291.0
2023-10-27 10:15:00,153.08,153.29,152.9,152.91,21976.0,149.1482,149.3528,148.9728,148.9826,21976.0
2023-10-27 10:20:00,152.9,152.92,152.7,152.79,10361.0,148.9728,148.9923,148.7779,148.8656,10361.0
2023-10-27 10:25:00,152.71,153.12,152.69,152.87,5922.0,148.7877,149.1872,148.7682,148.9436,5922.0
2023-10-27 10:30:00,152.82,152.82,152.47,152.47,10257.0,148.8949,148.8949,148.5539,148.5539,10257.0
2023-10-27 10:35:00,152.53,152.71,152.39,152.47,11030.0,148.6123,148.7877,148.4759,148.5539,11030.0
2023-10-27 10:40:00,152.47,152.49,151.92,151.99,17293.0,148.5539,148.5733,148.018,148.0862,17293.0
2023-10-27 10:45:00,151.97,152.08,151.79,151.92,17397.0,148.0667,148.1739,147.8913,148.018,17397.0
2023-10-27 10:50:00,151.92,152.44,151.84,152.43,18664.0,148.018,148.5246,147.94,148.5149,18664.0
2023-10-27 10:55:00,152.44,152.75,152.35,152.71,15472.0,148.5246,148.8267,148.4369,148.7877,15472.0
2023-10-27 11:00:00,152.71,152.71,152.48,152.61,16090.0,148.7877,148.7877,148.5636,148.6903,16090.0
2023-10-27 11:05:00,152.56,152.85,152.55,152.84,9071.0,148.6415,148.9241,148.6318,148.9143,9071.0
2023-10-27 11:10:00,152.8,152.99,152.8,152.96,12188.0,148.8754,149.0605,148.8754,149.0313,12188.0
2023-10-27 11:15:00,152.96,153.0,152.81,152.81,9764.0,149.0313,149.0702,148.8851,148.8851,9764.0
2023-10-27 11:20:00,152.87,152.87,152.66,152.74,8628.0,148.9436,148.9436,148.739,148.8169,8628.0
2023-10-27 11:25:00,152.78,152.78,152.63,152.63,9489.0,148.8559,148.8559,148.7097,148.7097,9489.0
2023-10-27 11:30:00,152.63,152.84,152.61,152.79,16093.0,148.7097,148.9143,148.6903,148.8656,16093.0
2023-10-27 11:35:00,152.75,152.85,152.61,152.61,7273.0,148.8267,148.9241,148.6903,148.6903,7273.0
2023-10-27 11:40:00,152.56,152.66,152.47,152.55,15325.0,148.6415,148.739,148.5539,148.6318,15325.0
2023-10-27 11:45:00,152.51,152.51,152.37,152.4,10702.0,148.5928,148.5928,148.4564,148.4857,10702.0
2023-10-27 11:50:00,152.4,152.45,152.26,152.27,11225.0,148.4857,148.5344,148.3492,148.359,11225.0
2023-10-27 11:55:00,152.24,152.38,152.24,152.38,7749.0,148.3298,148.4662,148.3298,148.4662,7749.0
2023-10-27 12:00:00,152.35,152.47,152.28,152.34,9174.0,148.4369,148.5539,148.3687,148.4272,9174.0
2023-10-27 12:05:00,152.34,152.67,152.3,152.67,5596.0,148.4272,148.7487,148.3882,148.7487,5596.0
2023-10-27 12:10:00,152.67,152.69,152.48,152.51,9316.0,148.7487,148.7682,148.5636,148.5928,9316.0
2023-10-27 12:15:00,152.47,152.57,152.46,152.52,5550.0,148.5539,148.6513,148.5441,148.6026,5550.0
2023-10-27 12:20:00,152.55,152.57,152.43,152.47,5760.0,148.6318,148.6513,148.5149,148.5539,5760.0
2023-10-27 12:25:00,152.5,152.76,152.46,152.73,9061.0,148.5831,148.8364,148.5441,148.8072,9061.0
2023-10-27 12:30:00,152.73,152.83,152.6,152.77,8835.0,148.8072,148.9046,148.6805,148.8461,8835.0
2023-10-27 12:35:00,152.84,152.93,152.73,152.91,4863.0,148.9143,149.002,148.8072,148.9826,4863.0
2023-10-27 12:40:00,152.87,152.87,152.69,152.69,4043.0,148.9436,148.9436,148.7682,148.7682,4043.0
2023-10-27 12:45:00,152.67,152.77,152.64,152.66,8284.0,148.7487,148.8461,148.7195,148.739,8284.0
2023-10-27 12:50:00,152.7,152.72,152.61,152.67,4837.0,148.7779,148.7974,148.6903,148.7487,4837.0
2023-10-27 12:55:00,152.64,152.65,152.48,152.5,8902.0,148.7195,148.7292,148.5636,148.5831,8902.0
2023-10-27 13:00:00,152.5,152.65,152.5,152.62,6791.0,148.5831,148.7292,148.5831,148.7,6791.0
2023-10-27 13:05:00,152.61,152.61,152.31,152.47,8761.0,148.6903,148.6903,148.398,148.5539,8761.0
2023-10-27 13:10:00,152.49,152.52,152.26,152.3,4706.0,148.5733,148.6026,148.3492,148.3882,4706.0
2023-10-27 13:15:00,152.32,152.36,152.1,152.13,12721.0,148.4077,148.4467,148.1934,148.2226,12721.0
2023-10-27 13:20:00,152.09,152.16,151.96,152.07,8396.0,148.1836,148.2518,148.057,148.1641,8396.0
2023-10-27 13:25:00,152.08,152.1,151.93,152.01,7326.0,148.1739,148.1934,148.0277,148.1057,7326.0
2023-10-27 13:30:00,152.01,152.04,151.86,151.98,11375.0,148.1057,148.1349,147.9595,148.0764,11375.0
2023-10-27 13:35:00,151.97,152.08,151.91,152.08,9689.0,148.0667,148.1739,148.0082,148.1739,9689.0
2023-10-27 13:40:00,152.06,152.27,152.01,152.22,7283.0,148.1544,148.359,148.1057,148.3103,7283.0
2023-10-27 13:45:00,152.22,152.26,152.13,152.17,7669.0,148.3103,148.3492,148.2226,148.2616,7669.0
2023-10-27 13:50:00,152.17,152.21,151.93,151.93,8205.0,148.2616,148.3005,148.0277,148.0277,8205.0
2023-10-27 13:55:00,151.99,152.05,151.91,152.05,7268.0,148.0862,148.1446,148.0082,148.1446,7268.0
2023-10-27 14:00:00,152.02,152.02,151.87,151.91,8136.0,148.1154,148.1154,147.9693,148.0082,8136.0
2023-10-27 14:05:00,151.9,151.9,151.7,151.79,7662.0,147.9985,147.9985,147.8036,147.8913,7662.0
2023-10-27 14:10:00,151.8,151.96,151.79,151.95,10026.0,147.9011,148.057,147.8913,148.0472,10026.0
2023-10-27 14:15:00,151.92,152.15,151.85,151.89,6082.0,148.018,148.2421,147.9498,147.9887,6082.0
2023-10-27 14:20:00,151.86,151.86,151.69,151.78,8761.0,147.9595,147.9595,147.7939,147.8816,8761.0
2023-10-27 14:25:00,151.72,151.79,151.65,151.66,7656.0,147.8231,147.8913,147.7549,147.7647,7656.0
2023-10-27 14:30:00,151.66,151.95,151.55,151.93,64127.0,147.7647,148.0472,147.6575,148.0277,64127.0
2023-10-27 14:35:00,151.93,152.21,151.92,152.19,7650.0,148.0277,148.3005,148.018,148.281,7650.0
2023-10-27 14:40:00,152.2,152.59,152.2,152.59,10717.0,148.2908,148.6708,148.2908,148.6708,10717.0
2023-10-27 14:45:00,152.56,152.66,152.33,152.36,12869.0,148.6415,148.739,148.4174,148.4467,12869.0
2023-10-27 14:50:00,152.33,152.33,152.21,152.23,9342.0,148.4174,148.4174,148.3005,148.32,9342.0
2023-10-27 14:55:00,152.24,152.24,152.04,152.15,10589.0,148.3298,148.3298,148.1349,148.2421,10589.0
2023-10-27 15:00:00,152.12,152.3,152.12,152.2,14407.0,148.2128,148.3882,148.2128,148.2908,14407.0
2023-10-27 15:05:00,152.21,152.28,152.11,152.15,22426.0,148.3005,148.3687,148.2031,148.2421,22426.0
2023-10-27 15:10:00,152.17,152.39,152.14,152.36,19321.0,148.2616,148.4759,148.2323,148.4467,19321.0
2023-10-27 15:15:00,152.34,152.42,152.28,152.32,13792.0,148.4272,148.5051,148.3687,148.4077,13792.0
2023-10-27 15:20:00,152.32,152.37,152.23,152.34,17668.0,148.4077,148.4564,148.32,148.4272,17668.0
2023-10-27 15:25:00,152.35,152.7,152.35,152.69,25641.0,148.4369,148.7779,148.4369,148.7682,25641.0
2023-10-27 15:30:00,152.69,152.74,152.53,152.55,21558.0,148.7682,148.8169,148.6123,148.6318,21558.0
2023-10-27 15:35:00,152.55,152.58,152.38,152.52,16924.0,148.6318,148.661,148.4662,148.6026,16924.0
2023-10-27 15:40:00,152.49,152.69,152.43,152.44,19188.0,148.5733,148.7682,148.5149,148.5246,19188.0
2023-10-27 15:45:00,152.44,152.76,152.44,152.75,27752.0,148.5246,148.8364,148.5246,148.8267,27752.0
2023-10-27 15:50:00,152.8,153.1,152.69,153.0,64278.0,148.8754,149.1677,148.7682,149.0702,64278.0
2023-10-27 15:55:00,153.01,153.17,152.8,153.08,140353.0,149.08,149.2359,148.8754,149.1482,140353.0
2023-10-30 09:30:00,153.63,154.09,153.22,153.56,21788.0,149.6841,150.1322,149.2846,149.6159,21788.0
2023-10-30 09:35:00,153.58,154.09,153.53,154.06,12964.0,149.6353,150.1322,149.5866,150.103,12964.0
2023-10-30 09:40:00,153.97,154.24,153.92,154.24,2706.0,150.0153,150.2784,149.9666,150.2784,2706.0
2023-10-30 09:45:00,154.16,154.26,154.03,154.05,5781.0,150.2004,150.2979,150.0738,150.0933,5781.0
2023-10-30 09:50:00,154.05,154.44,153.95,154.44,6868.0,150.0933,150.4733,149.9958,150.4733,6868.0
2023-10-30 09:55:00,154.55,154.65,154.48,154.6,7190.0,150.5804,150.6779,150.5122,150.6291,7190.0
2023-10-30 10:00:00,154.61,154.84,154.6,154.74,7166.0,150.6389,150.863,150.6291,150.7655,7166.0
2023-10-30 10:05:00,154.72,154.84,154.57,154.78,7828.0,150.7461,150.863,150.5999,150.8045,7828.0
2023-10-30 10:10:00,154.78,154.83,154.06,154.16,6917.0,150.8045,150.8532,150.103,150.2004,6917.0
2023-10-30 10:15:00,154.09,154.38,154.02,154.35,12711.0,150.1322,150.4148,150.064,150.3856,12711.0
2023-10-30 10:20:00,154.4,154.5,154.29,154.29,8307.0,150.4343,150.5317,150.3271,150.3271,8307.0
2023-10-30 10:25:00,154.29,154.45,154.25,154.34,7698.0,150.3271,150.483,150.2881,150.3758,7698.0
2023-10-30 10:30:00,154.35,154.5,154.14,154.4,29013.0,150.3856,150.5317,150.181,150.4343,29013.0
2023-10-30 10:35:00,154.4,154.48,154.13,154.17,6300.0,150.4343,150.5122,150.1712,150.2102,6300.0
2023-10-30 10:40:00,154.15,154.17,154.01,154.09,19139.0,150.1907,150.2102,150.0543,150.1322,19139.0
2023-10-30 10:45:00,154.09,154.32,153.96,154.18,16555.0,150.1322,150.3563,150.0056,150.2199,16555.0
2023-10-30 10:50:00,154.27,154.31,154.0,154.08,4595.0,150.3076,150.3466,150.0446,150.1225,4595.0
2023-10-30 10:55:00,154.07,154.24,154.05,154.19,6270.0,150.1128,150.2784,150.0933,150.2297,6270.0
2023-10-30 11:00:00,154.2,154.43,154.18,154.32,14540.0,150.2394,150.4635,150.2199,150.3563,14540.0
2023-10-30 11:05:00,154.39,154.67,154.36,154.65,7989.0,150.4245,150.6973,150.3953,150.6779,7989.0
2023-10-30 11:10:00,154.68,154.81,154.63,154.71,9678.0,150.7071,150.8338,150.6584,150.7363,9678.0
2023-10-30 11:15:00,154.73,154.78,154.51,154.54,8038.0,150.7558,150.8045,150.5415,150.5707,8038.0
2023-10-30 11:20:00,154.55,154.66,154.5,154.58,7568.0,150.5804,150.6876,150.5317,150.6097,7568.0
2023-10-30 11:25:00,154.6,154.65,154.48,154.51,10466.0,150.6291,150.6779,150.5122,150.5415,10466.0
2023-10-30 11:30:00,154.53,154.54,154.28,154.35,17180.0,150.5609,150.5707,150.3174,150.3856,17180.0
2023-10-30 11:35:00,154.37,154.67,154.32,154.56,14218.0,150.4051,150.6973,150.3563,150.5902,14218.0
2023-10-30 11:40:00,154.53,154.82,154.53,154.82,15806.0,150.5609,150.8435,150.5609,150.8435,15806.0
2023-10-30 11:45:00,154.81,154.89,154.73,154.88,12229.0,150.8338,150.9117,150.7558,150.902,12229.0
2023-10-30 11:50:00,154.87,154.93,154.8,154.89,13288.0,150.8922,150.9507,150.824,150.9117,13288.0
2023-10-30 11:55:00,154.89,154.95,154.79,154.82,14360.0,150.9117,150.9702,150.8143,150.8435,14360.0
2023-10-30 12:00:00,154.79,154.99,154.78,154.97,10222.0,150.8143,151.0091,150.8045,150.9896,10222.0
2023-10-30 12:05:00,154.96,155.27,154.95,155.14,11389.0,150.9799,151.2819,150.9702,151.1553,11389.0
2023-10-30 12:10:00,155.13,155.34,155.12,155.18,10422.0,151.1455,151.3501,151.1358,151.1942,10422.0
2023-10-30 12:15:00,155.15,155.19,155.04,155.04,7755.0,151.165,151.204,151.0578,151.0578,7755.0
2023-10-30 12:20:00,155.08,155.08,154.94,154.94,12671.0,151.0968,151.0968,150.9604,150.9604,12671.0
2023-10-30 12:25:00,154.94,155.05,154.86,154.94,6657.0,150.9604,151.0676,150.8825,150.9604,6657.0
2023-10-30 12:30:00,154.94,155.12,154.93,155.12,10019.0,150.9604,151.1358,150.9507,151.1358,10019.0
2023-10-30 12:35:00,155.12,155.26,155.08,155.16,6845.0,151.1358,151.2722,151.0968,151.1748,6845.0
2023-10-30 12:40:00,155.14,155.25,155.04,155.04,7370.0,151.1553,151.2624,151.0578,151.0578,7370.0
2023-10-30 12:45:00,155.09,155.16,154.95,155.08,5440.0,151.1066,151.1748,150.9702,151.0968,5440.0
2023-10-30 12:50:00,155.1,155.11,154.82,154.82,10779.0,151.1163,151.126,150.8435,150.8435,10779.0
2023-10-30 12:55:00,154.91,154.92,154.67,154.76,4706.0,150.9312,150.9409,150.6973,150.785,4706.0
2023-10-30 13:00:00,154.82,154.96,154.73,154.92,5030.0,150.8435,150.9799,150.7558,150.9409,5030.0
2023-10-30 13:05:00,154.91,155.05,154.86,155.02,7392.0,150.9312,151.0676,150.8825,151.0384,7392.0
2023-10-30 13:10:00,155.02,155.02,154.83,154.85,40723.0,151.0384,151.0384,150.8532,150.8727,40723.0
2023-10-30 13:15:00,154.85,154.96,154.82,154.83,13128.0,150.8727,150.9799,150.8435,150.8532,13128.0
2023-10-30 13:20:00,154.83,155.09,154.77,155.05,11143.0,150.8532,151.1066,150.7948,151.0676,11143.0
2023-10-30 13:25:00,155.05,155.27,154.97,155.24,15824.0,151.0676,151.2819,150.9896,151.2527,15824.0
2023-10-30 13:30:00,155.29,155.34,155.05,155.05,8204.0,151.3014,151.3501,151.0676,151.0676,8204.0
2023-10-30 13:35:00,155.02,155.1,154.89,154.89,15068.0,151.0384,151.1163,150.9117,150.9117,15068.0
2023-10-30 13:40:00,154.9,154.9,154.69,154.77,11718.0,150.9214,150.9214,150.7168,150.7948,11718.0
2023-10-30 13:45:00,154.76,154.81,154.51,154.67,17911.0,150.785,150.8338,150.5415,150.6973,17911.0
2023-10-30 13:50:00,154.65,154.74,154.61,154.62,10530.0,150.6779,150.7655,150.6389,150.6486,10530.0
2023-10-30 13:55:00,154.59,154.83,154.56,154.83,8397.0,150.6194,150.8532,150.5902,150.8532,8397.0
2023-10-30 14:00:00,154.84,154.9,154.69,154.75,9536.0,150.863,150.9214,150.7168,150.7753,9536.0
2023-10-30 14:05:00,154.78,154.78,154.51,154.59,11867.0,150.8045,150.8045,150.5415,150.6194,11867.0
2023-10-30 14:10:00,154.59,154.59,154.35,154.35,8435.0,150.6194,150.6194,150.3856,150.3856,8435.0
2023-10-30 14:15:00,154.34,154.42,154.28,154.32,9024.0,150.3758,150.4538,150.3174,150.3563,9024.0
2023-10-30 14:20:00,154.3,154.33,154.16,154.29,8781.0,150.3368,150.3661,150.2004,150.3271,8781.0
2023-10-30 14:25:00,154.28,154.45,154.27,154.37,61677.0,150.3174,150.483,150.3076,150.4051,61677.0
2023-10-30 14:30:00,154.37,154.44,154.31,154.42,16689.0,150.4051,150.4733,150.3466,150.4538,16689.0
2023-10-30 14:35:00,154.42,154.44,154.32,154.37,14729.0,150.4538,150.4733,150.3563,150.4051,14729.0
2023-10-30 14:40:00,154.35,154.37,154.28,154.3,10391.0,150.3856,150.4051,150.3174,150.3368,10391.0
2023-10-30 14:45:00,154.32,154.53,154.25,154.43,25718.0,150.3563,150.5609,150.2881,150.4635,25718.0
2023-10-30 14:50:00,154.44,154.48,154.3,154.39,14052.0,150.4733,150.5122,150.3368,150.4245,14052.0
2023-10-30 14:55:00,154.41,154.41,154.23,154.25,11322.0,150.444,150.444,150.2686,150.2881,11322.0
2023-10-30 15:00:00,154.25,154.57,154.25,154.46,8202.0,150.2881,150.5999,150.2881,150.4927,8202.0
2023-10-30 15:05:00,154.47,154.63,154.41,154.54,7428.0,150.5025,150.6584,150.444,150.5707,7428.0
2023-10-30 15:10:00,154.54,154.65,154.51,154.56,9922.0,150.5707,150.6779,150.5415,150.5902,9922.0
2023-10-30 15:15:00,154.55,154.77,154.55,154.72,8023.0,150.5804,150.7948,150.5804,150.7461,8023.0
2023-10-30 15:20:00,154.72,154.88,154.66,154.83,12339.0,150.7461,150.902,150.6876,150.8532,12339.0
2023-10-30 15:25:00,154.82,154.83,154.69,154.82,10362.0,150.8435,150.8532,150.7168,150.8435,10362.0
2023-10-30 15:30:00,154.8,154.83,154.75,154.75,13864.0,150.824,150.8532,150.7753,150.7753,13864.0
2023-10-30 15:35:00,154.74,154.88,154.7,154.85,11480.0,150.7655,150.902,150.7266,150.8727,11480.0
2023-10-30 15:40:00,154.84,154.85,154.62,154.84,12944.0,150.863,150.8727,150.6486,150.863,12944.0
2023-10-30 15:45:00,154.84,155.1,154.71,155.08,25930.0,150.863,151.1163,150.7363,151.0968,25930.0
2023-10-30 15:50:00,155.09,155.16,154.99,155.14,39518.0,151.1066,151.1748,151.0091,151.1553,39518.0
2023-10-30 15:55:00,155.15,155.37,155.13,155.19,113456.0,151.165,151.3794,151.1455,151.204,113456.0
2023-10-31 09:30:00,155.13,156.73,154.71,156.46,38313.0,151.1455,152.7044,150.7363,152.4414,38313.0
2023-10-31 09:35:00,156.31,156.4,155.55,156.15,14281.0,152.2952,152.3829,151.5547,152.1393,14281.0
2023-10-31 09:40:00,156.1,156.37,156.02,156.35,12383.0,152.0906,152.3537,152.0127,152.3342,12383.0
2023-10-31 09:45:00,156.36,156.57,155.98,156.18,13657.0,152.3439,152.5485,151.9737,152.1686,13657.0
2023-10-31 09:50:00,156.21,156.43,155.99,156.31,15668.0,152.1978,152.4121,151.9834,152.2952,15668.0
2023-10-31 09:55:00,156.37,156.68,156.34,156.53,12438.0,152.3537,152.6557,152.3245,152.5096,12438.0
2023-10-31 10:00:00,156.45,156.66,156.3,156.62,18636.0,152.4316,152.6362,152.2855,152.5973,18636.0
2023-10-31 10:05:00,156.64,156.77,156.47,156.63,9233.0,152.6167,152.7434,152.4511,152.607,9233.0
2023-10-31 10:10:00,156.71,156.97,156.7,156.92,10344.0,152.6849,152.9383,152.6752,152.8896,10344.0
2023-10-31 10:15:00,156.97,157.22,156.82,157.22,10956.0,152.9383,153.1819,152.7921,153.1819,10956.0
2023-10-31 10:20:00,157.25,157.25,156.88,157.14,13515.0,153.2111,153.2111,152.8506,153.1039,13515.0
2023-10-31 10:25:00,157.09,157.24,156.98,156.98,12569.0,153.0552,153.2013,152.948,152.948,12569.0
2023-10-31 10:30:00,156.95,156.97,156.71,156.72,14180.0,152.9188,152.9383,152.6849,152.6947,14180.0
2023-10-31 10:35:00,156.71,156.85,156.64,156.64,19085.0,152.6849,152.8214,152.6167,152.6167,19085.0
2023-10-31 10:40:00,156.68,157.07,156.68,156.98,8801.0,152.6557,153.0357,152.6557,152.948,8801.0
2023-10-31 10:45:00,157.04,157.07,156.76,156.83,13485.0,153.0065,153.0357,152.7337,152.8019,13485.0
2023-10-31 10:50:00,156.8,156.93,156.76,156.85,16142.0,152.7726,152.8993,152.7337,152.8214,16142.0
2023-10-31 10:55:00,156.84,157.01,156.79,157.01,11470.0,152.8116,152.9772,152.7629,152.9772,11470.0
2023-10-31 11:00:00,157.04,157.25,156.95,156.97,18273.0,153.0065,153.2111,152.9188,152.9383,18273.0
2023-10-31 11:05:00,156.97,157.05,156.82,156.97,11451.0,152.9383,153.0162,152.7921,152.9383,11451.0
2023-10-31 11:10:00,156.94,157.01,156.83,156.92,5894.0,152.909,152.9772,152.8019,152.8896,5894.0
2023-10-31 11:15:00,156.95,157.22,156.85,157.14,17294.0,152.9188,153.1819,152.8214,153.1039,17294.0
2023-10-31 11:20:00,157.15,157.17,156.82,156.9,10521.0,153.1136,153.1331,152.7921,152.8701,10521.0
2023-10-31 11:25:00,156.93,157.1,156.91,156.92,5178.0,152.8993,153.0649,152.8798,152.8896,5178.0
2023-10-31 11:30:00,156.94,156.99,156.66,156.85,8759.0,152.909,152.9578,152.6362,152.8214,8759.0
2023-10-31 11:35:00,156.84,156.89,156.71,156.83,5854.0,152.8116,152.8603,152.6849,152.8019,5854.0
2023-10-31 11:40:00,156.84,156.95,156.7,156.95,7580.0,152.8116,152.9188,152.6752,152.9188,7580.0
2023-10-31 11:45:00,156.93,157.16,156.87,156.97,9604.0,152.8993,153.1234,152.8408,152.9383,9604.0
2023-10-31 11:50:00,157.01,157.01,156.86,156.87,3558.0,152.9772,152.9772,152.8311,152.8408,3558.0
2023-10-31 11:55:00,156.92,157.16,156.92,157.13,9157.0,152.8896,153.1234,152.8896,153.0942,9157.0
2023-10-31 12:00:00,157.15,157.17,157.01,157.03,6450.0,153.1136,153.1331,152.9772,152.9967,6450.0
2023-10-31 12:05:00,157.02,157.12,157.01,157.11,3627.0,152.987,153.0844,152.9772,153.0747,3627.0
2023-10-31 12:10:00,157.12,157.36,157.07,157.14,20704.0,153.0844,153.3183,153.0357,153.1039,20704.0
2023-10-31 12:15:00,157.13,157.2,157.01,157.15,7447.0,153.0942,153.1624,152.9772,153.1136,7447.0
2023-10-31 12:20:00,157.09,157.25,157.03,157.25,4514.0,153.0552,153.2111,152.9967,153.2111,4514.0
2023-10-31 12:25:00,157.25,157.35,157.18,157.35,8480.0,153.2111,153.3085,153.1429,153.3085,8480.0
2023-10-31 12:30:00,157.39,157.58,157.39,157.46,6955.0,153.3475,153.5326,153.3475,153.4157,6955.0
2023-10-31 12:35:00,157.51,157.52,157.29,157.43,7732.0,153.4644,153.4741,153.2501,153.3865,7732.0
2023-10-31 12:40:00,157.46,157.67,157.44,157.63,7019.0,153.4157,153.6203,153.3962,153.5813,7019.0
2023-10-31 12:45:00,157.63,157.63,157.48,157.49,5715.0,153.5813,153.5813,153.4352,153.4449,5715.0
2023-10-31 12:50:00,157.49,157.57,157.45,157.47,5488.0,153.4449,153.5229,153.4059,153.4254,5488.0
2023-10-31 12:55:00,157.47,157.72,157.46,157.68,6928.0,153.4254,153.669,153.4157,153.63,6928.0
2023-10-31 13:00:00,157.68,157.84,157.68,157.8,5908.0,153.63,153.7859,153.63,153.747,5908.0
2023-10-31 13:05:00,157.77,157.8,157.69,157.77,10199.0,153.7177,153.747,153.6398,153.7177,10199.0
2023-10-31 13:10:00,157.78,157.8,157.68,157.77,6739.0,153.7275,153.747,153.63,153.7177,6739.0
2023-10-31 13:15:00,157.8,157.94,157.8,157.93,12268.0,153.747,153.8834,153.747,153.8736,12268.0
2023-10-31 13:20:00,157.94,157.94,157.84,157.9,9043.0,153.8834,153.8834,153.7859,153.8444,9043.0
2023-10-31 13:25:00,157.92,158.03,157.86,157.9,8945.0,153.8639,153.971,153.8054,153.8444,8945.0
2023-10-31 13:30:00,157.94,158.18,157.86,158.17,16847.0,153.8834,154.1172,153.8054,154.1074,16847.0
2023-10-31 13:35:00,158.16,158.25,158.04,158.11,24381.0,154.0977,154.1854,153.9808,154.049,24381.0
2023-10-31 13:40:00,158.07,158.32,158.06,158.17,21070.0,154.01,154.2536,154.0003,154.1074,21070.0
2023-10-31 13:45:00,158.15,158.17,158.06,158.07,6868.0,154.088,154.1074,154.0003,154.01,6868.0
2023-10-31 13:50:00,158.06,158.2,158.04,158.16,9423.0,154.0003,154.1367,153.9808,154.0977,9423.0
2023-10-31 13:55:00,158.16,158.25,158.1,158.2,6134.0,154.0977,154.1854,154.0392,154.1367,6134.0
2023-10-31 14:00:00,158.22,158.23,157.99,158.04,6034.0,154.1562,154.1659,153.9321,153.9808,6034.0
2023-10-31 14:05:00,158.05,158.06,157.93,157.93,6354.0,153.9905,154.0003,153.8736,153.8736,6354.0
2023-10-31 14:10:00,157.95,158.01,157.93,157.99,5992.0,153.8931,153.9516,153.8736,153.9321,5992.0
2023-10-31 14:15:00,157.99,158.06,157.86,157.87,6952.0,153.9321,154.0003,153.8054,153.8152,6952.0
2023-10-31 14:20:00,157.86,157.92,157.85,157.88,8055.0,153.8054,153.8639,153.7957,153.8249,8055.0
2023-10-31 14:25:00,157.86,157.88,157.75,157.78,10935.0,153.8054,153.8249,153.6982,153.7275,10935.0
2023-10-31 14:30:00,157.76,157.94,157.75,157.92,8637.0,153.708,153.8834,153.6982,153.8639,8637.0
2023-10-31 14:35:00,157.92,157.92,157.82,157.92,11418.0,153.8639,153.8639,153.7664,153.8639,11418.0
2023-10-31 14:40:00,157.89,158.11,157.89,158.11,9460.0,153.8346,154.049,153.8346,154.049,9460.0
2023-10-31 14:45:00,158.07,158.27,158.05,158.27,17493.0,154.01,154.2049,153.9905,154.2049,17493.0
2023-10-31 14:50:00,158.27,158.43,158.25,158.25,13993.0,154.2049,154.3608,154.1854,154.1854,13993.0
2023-10-31 14:55:00,158.28,158.4,158.24,158.36,8519.0,154.2146,154.3315,154.1757,154.2926,8519.0
2023-10-31 15:00:00,158.37,158.38,158.26,158.31,11108.0,154.3023,154.3121,154.1951,154.2439,11108.0
2023-10-31 15:05:00,158.32,158.33,158.1,158.19,13886.0,154.2536,154.2633,154.0392,154.1269,13886.0
2023-10-31 15:10:00,158.19,158.36,158.18,158.19,13007.0,154.1269,154.2926,154.1172,154.1269,13007.0
2023-10-31 15:15:00,158.18,158.35,158.18,158.33,9853.0,154.1172,154.2828,154.1172,154.2633,9853.0
2023-10-31 15:20:00,158.3,158.35,158.18,158.24,12983.0,154.2341,154.2828,154.1172,154.1757,12983.0
2023-10-31 15:25:00,158.29,158.37,158.2,158.37,14603.0,154.2244,154.3023,154.1367,154.3023,14603.0
2023-10-31 15:30:00,158.37,158.37,158.25,158.29,18071.0,154.3023,154.3023,154.1854,154.2244,18071.0
2023-10-31 15:35:00,158.3,158.45,158.17,158.19,24996.0,154.2341,154.3803,154.1074,154.1269,24996.0
2023-10-31 15:40:00,158.17,158.2,158.05,158.15,24219.0,154.1074,154.1367,153.9905,154.088,24219.0
2023-10-31 15:45:00,158.15,158.24,157.99,158.17,24284.0,154.088,154.1757,153.9321,154.1074,24284.0
2023-10-31 15:50:00,158.16,158.19,158.01,158.04,54649.0,154.0977,154.1269,153.9516,153.9808,54649.0
2023-10-31 15:55:00,158.04,158.31,158.03,158.08,128997.0,153.9808,154.2439,153.971,154.0198,128997.0
2023-11-01 09:30:00,159.0,159.06,157.91,158.56,61390.0,154.9161,154.9746,153.8541,154.4874,61390.0
2023-11-01 09:35:00,158.76,158.81,158.11,158.79,18735.0,154.6823,154.731,154.049,154.7115,18735.0
2023-11-01 09:40:00,158.75,159.0,158.51,158.98,16115.0,154.6726,154.9161,154.4387,154.8966,16115.0
2023-11-01 09:45:00,158.98,159.28,158.79,158.95,13520.0,154.8966,155.1889,154.7115,154.8674,13520.0
2023-11-01 09:50:00,159.06,159.06,158.57,158.85,5458.0,154.9746,154.9746,154.4972,154.77,5458.0
2023-11-01 09:55:00,158.94,159.11,158.78,159.04,19561.0,154.8577,155.0233,154.7018,154.9551,19561.0
2023-11-01 10:00:00,159.09,159.38,158.85,159.25,17179.0,155.0038,155.2864,154.77,155.1597,17179.0
2023-11-01 10:05:00,159.2,159.2,158.83,158.97,8818.0,155.111,155.111,154.7505,154.8869,8818.0
2023-11-01 10:10:00,158.97,159.39,158.86,159.33,6217.0,154.8869,155.2961,154.7797,155.2377,6217.0
2023-11-01 10:15:00,159.36,159.46,159.23,159.42,10499.0,155.2669,155.3643,155.1402,155.3253,10499.0
2023-11-01 10:20:00,159.49,159.96,159.46,159.89,17272.0,155.3935,155.8515,155.3643,155.7833,17272.0
2023-11-01 10:25:00,159.85,159.85,159.36,159.37,12219.0,155.7443,155.7443,155.2669,155.2766,12219.0
2023-11-01 10:30:00,159.37,159.53,159.19,159.46,12339.0,155.2766,155.4325,155.1013,155.3643,12339.0
2023-11-01 10:35:00,159.51,159.52,159.32,159.47,24185.0,155.413,155.4228,155.2279,155.3741,24185.0
2023-11-01 10:40:00,159.47,159.69,159.43,159.56,10953.0,155.3741,155.5884,155.3351,155.4617,10953.0
2023-11-01 10:45:00,159.62,159.85,159.52,159.52,7311.0,155.5202,155.7443,155.4228,155.4228,7311.0
2023-11-01 10:50:00,159.48,159.65,159.4,159.53,7697.0,155.3838,155.5494,155.3059,155.4325,7697.0
2023-11-01 10:55:00,159.47,159.68,159.39,159.53,11753.0,155.3741,155.5787,155.2961,155.4325,11753.0
2023-11-01 11:00:00,159.54,159.86,159.51,159.74,16445.0,155.4423,155.754,155.413,155.6371,16445.0
2023-11-01 11:05:00,159.71,159.79,159.55,159.72,15403.0,155.6079,155.6858,155.452,155.6176,15403.0
2023-11-01 11:10:00,159.78,159.78,159.54,159.62,4134.0,155.6761,155.6761,155.4423,155.5202,4134.0
2023-11-01 11:15:00,159.61,159.78,159.59,159.72,4396.0,155.5105,155.6761,155.491,155.6176,4396.0
2023-11-01 11:20:00,159.71,159.92,159.61,159.89,7755.0,155.6079,155.8125,155.5105,155.7833,7755.0
2023-11-01 11:25:00,159.86,159.9,159.62,159.64,17486.0,155.754,155.793,155.5202,155.5397,17486.0
2023-11-01 11:30:00,159.59,159.71,159.5,159.7,5763.0,155.491,155.6079,155.4033,155.5982,5763.0
2023-11-01 11:35:00,159.72,159.9,159.62,159.62,12204.0,155.6176,155.793,155.5202,155.5202,12204.0
2023-11-01 11:40:00,159.59,159.68,159.58,159.59,3663.0,155.491,155.5787,155.4812,155.491,3663.0
2023-11-01 11:45:00,159.6,159.69,159.52,159.52,5254.0,155.5007,155.5884,155.4228,155.4228,5254.0
2023-11-01 11:50:00,159.53,159.53,159.4,159.4,5583.0,155.4325,155.4325,155.3059,155.3059,5583.0
2023-11-01 11:55:00,159.43,159.48,159.34,159.34,18025.0,155.3351,155.3838,155.2474,155.2474,18025.0
2023-11-01 12:00:00,159.32,159.33,159.19,159.26,7407.0,155.2279,155.2377,155.1013,155.1695,7407.0
2023-11-01 12:05:00,159.28,159.33,159.02,159.09,13591.0,155.1889,155.2377,154.9356,155.0038,13591.0
2023-11-01 12:10:00,159.12,159.23,159.1,159.1,6979.0,155.033,155.1402,155.0136,155.0136,6979.0
2023-11-01 12:15:00,159.11,159.11,158.91,159.01,7012.0,155.0233,155.0233,154.8284,154.9259,7012.0
2023-11-01 12:20:00,159.0,159.03,158.77,158.77,25601.0,154.9161,154.9454,154.692,154.692,25601.0
2023-11-01 12:25:00,158.75,158.81,158.68,158.69,7409.0,154.6726,154.731,154.6044,154.6141,7409.0
2023-11-01 12:30:00,158.66,158.82,158.59,158.72,12963.0,154.5849,154.7408,154.5167,154.6433,12963.0
2023-11-01 12:35:00,158.72,158.77,158.51,158.51,8515.0,154.6433,154.692,154.4387,154.4387,8515.0
2023-11-01 12:40:00,158.47,158.58,158.47,158.5,6362.0,154.3997,154.5069,154.3997,154.429,6362.0
2023-11-01 12:45:00,158.49,158.61,158.44,158.59,27422.0,154.4192,154.5361,154.3705,154.5167,27422.0
2023-11-01 12:50:00,158.6,158.64,158.52,158.55,8109.0,154.5264,154.5654,154.4485,154.4777,8109.0
2023-11-01 12:55:00,158.52,158.61,158.5,158.5,4740.0,154.4485,154.5361,154.429,154.429,4740.0
2023-11-01 13:00:00,158.51,158.58,158.45,158.58,4328.0,154.4387,154.5069,154.3803,154.5069,4328.0
2023-11-01 13:05:00,158.58,158.76,158.57,158.61,8702.0,154.5069,154.6823,154.4972,154.5361,8702.0
2023-11-01 13:10:00,158.57,158.66,158.53,158.58,24571.0,154.4972,154.5849,154.4582,154.5069,24571.0
2023-11-01 13:15:00,158.61,158.81,158.6,158.67,6732.0,154.5361,154.731,154.5264,154.5946,6732.0
2023-11-01 13:20:00,158.71,158.75,158.53,158.72,9136.0,154.6336,154.6726,154.4582,154.6433,9136.0
2023-11-01 13:25:00,158.71,158.78,158.58,158.75,18887.0,154.6336,154.7018,154.5069,154.6726,18887.0
2023-11-01 13:30:00,158.78,158.78,158.46,158.6,28973.0,154.7018,154.7018,154.39,154.5264,28973.0
2023-11-01 13:35:00,158.65,158.83,158.63,158.81,9825.0,154.5751,154.7505,154.5556,154.731,9825.0
2023-11-01 13:40:00,158.78,159.04,158.78,159.04,5371.0,154.7018,154.9551,154.7018,154.9551,5371.0
2023-11-01 13:45:00,159.03,159.04,158.86,159.03,6143.0,154.9454,154.9551,154.7797,154.9454,6143.0
2023-11-01 13:50:00,159.06,159.2,158.99,159.14,10315.0,154.9746,155.111,154.9064,155.0525,10315.0
2023-11-01 13:55:00,159.1,159.22,159.09,159.16,4818.0,155.0136,155.1305,155.0038,155.072,4818.0
2023-11-01 14:00:00,159.19,159.31,159.13,159.16,9195.0,155.1013,155.2182,155.0428,155.072,9195.0
2023-11-01 14:05:00,159.17,159.41,159.16,159.28,3055.0,155.0818,155.3156,155.072,155.1889,3055.0
2023-11-01 14:10:00,159.29,159.51,159.28,159.45,8494.0,155.1987,155.413,155.1889,155.3546,8494.0
2023-11-01 14:15:00,159.41,159.52,159.3,159.52,8948.0,155.3156,155.4228,155.2084,155.4228,8948.0
2023-11-01 14:20:00,159.51,159.67,159.5,159.54,6747.0,155.413,155.5689,155.4033,155.4423,6747.0
2023-11-01 14:25:00,159.55,159.78,159.55,159.6,5012.0,155.452,155.6761,155.452,155.5007,5012.0
2023-11-01 14:30:00,159.65,159.95,159.64,159.85,15901.0,155.5494,155.8417,155.5397,155.7443,15901.0
2023-11-01 14:35:00,159.85,159.92,159.62,159.74,11470.0,155.7443,155.8125,155.5202,155.6371,11470.0
2023-11-01 14:40:00,159.73,159.74,159.48,159.51,7321.0,155.6274,155.6371,155.3838,155.413,7321.0
2023-11-01 14:45:00,159.52,159.75,159.49,159.75,12720.0,155.4228,155.6469,155.3935,155.6469,12720.0
2023-11-01 14:50:00,159.7,160.0,159.68,159.89,10435.0,155.5982,155.8904,155.5787,155.7833,10435.0
2023-11-01 14:55:00,159.91,160.09,159.85,160.02,14864.0,155.8028,155.9781,155.7443,155.9099,14864.0
2023-11-01 15:00:00,160.03,160.47,160.03,160.32,9890.0,155.9197,156.3484,155.9197,156.2022,9890.0
2023-11-01 15:05:00,160.37,160.62,160.37,160.48,8936.0,156.2509,156.4945,156.2509,156.3581,8936.0
2023-11-01 15:10:00,160.53,160.55,160.24,160.33,24047.0,156.4068,156.4263,156.1243,156.212,24047.0
2023-11-01 15:15:00,160.34,160.45,160.23,160.28,10869.0,156.2217,156.3289,156.1145,156.1633,10869.0
2023-11-01 15:20:00,160.31,160.38,160.1,160.38,20754.0,156.1925,156.2607,155.9879,156.2607,20754.0
2023-11-01 15:25:00,160.38,160.48,160.2,160.29,26215.0,156.2607,156.3581,156.0853,156.173,26215.0
2023-11-01 15:30:00,160.3,160.37,160.13,160.19,24891.0,156.1827,156.2509,156.0171,156.0756,24891.0
2023-11-01 15:35:00,160.17,160.24,160.09,160.19,21311.0,156.0561,156.1243,155.9781,156.0756,21311.0
2023-11-01 15:40:00,160.15,160.27,160.08,160.27,24522.0,156.0366,156.1535,155.9684,156.1535,24522.0
2023-11-01 15:45:00,160.25,160.26,159.94,160.0,31485.0,156.134,156.1438,155.832,155.8904,31485.0
2023-11-01 15:50:00,159.98,159.99,159.71,159.88,45401.0,155.871,155.8807,155.6079,155.7735,45401.0
2023-11-01 15:55:00,159.88,159.9,159.57,159.61,112931.0,155.7735,155.793,155.4715,155.5105,112931.0
2023-11-02 09:30:00,158.71,160.69,158.47,160.57,46430.0,154.6336,156.5627,154.3997,156.4458,46430.0
2023-11-02 09:35:00,160.53,160.69,160.17,160.19,14462.0,156.4068,156.5627,156.0561,156.0756,14462.0
2023-11-02 09:40:00,160.27,160.58,158.74,159.13,6724.0,156.1535,156.4555,154.6628,155.0428,6724.0
2023-11-02 09:45:00,159.17,160.22,159.03,159.87,11720.0,155.0818,156.1048,154.9454,155.7638,11720.0
2023-11-02 09:50:00,159.99,160.39,159.9,160.15,7717.0,155.8807,156.2704,155.793,156.0366,7717.0
2023-11-02 09:55:00,160.06,160.34,159.95,160.08,8348.0,155.9489,156.2217,155.8417,155.9684,8348.0
2023-11-02 10:00:00,160.0,160.32,159.8,160.29,8872.0,155.8904,156.2022,155.6956,156.173,8872.0
2023-11-02 10:05:00,160.15,160.15,159.44,159.58,18473.0,156.0366,156.0366,155.3448,155.4812,18473.0
2023-11-02 10:10:00,159.56,159.62,159.03,159.05,19466.0,155.4617,155.5202,154.9454,154.9648,19466.0
2023-11-02 10:15:00,158.98,159.48,158.97,159.18,10445.0,154.8966,155.3838,154.8869,155.0915,10445.0
2023-11-02 10:20:00,159.24,159.25,158.54,158.6,23869.0,155.15,155.1597,154.4679,154.5264,23869.0
2023-11-02 10:25:00,158.6,158.99,158.33,158.74,25959.0,154.5264,154.9064,154.2633,154.6628,25959.0
2023-11-02 10:30:00,158.71,159.12,158.6,159.11,20910.0,154.6336,155.033,154.5264,155.0233,20910.0
2023-11-02 10:35:00,159.2,159.3,159.02,159.11,10258.0,155.111,155.2084,154.9356,155.0233,10258.0
2023-11-02 10:40:00,159.11,159.56,159.11,159.27,23735.0,155.0233,155.4617,155.0233,155.1792,23735.0
2023-11-02 10:45:00,159.22,159.46,159.05,159.38,18836.0,155.1305,155.3643,154.9648,155.2864,18836.0
2023-11-02 10:50:00,159.38,159.46,159.11,159.3,22576.0,155.2864,155.3643,155.0233,155.2084,22576.0
2023-11-02 10:55:00,159.26,159.27,158.95,158.99,17597.0,155.1695,155.1792,154.8674,154.9064,17597.0
2023-11-02 11:00:00,159.07,159.13,158.55,158.55,19844.0,154.9843,155.0428,154.4777,154.4777,19844.0
2023-11-02 11:05:00,158.52,158.66,158.26,158.41,46687.0,154.4485,154.5849,154.1951,154.3413,46687.0
2023-11-02 11:10:00,158.42,158.42,157.49,157.56,33659.0,154.351,154.351,153.4449,153.5131,33659.0
2023-11-02 11:15:00,157.56,158.11,157.31,158.06,28792.0,153.5131,154.049,153.2695,154.0003,28792.0
2023-11-02 11:20:00,158.1,158.3,157.75,157.75,46239.0,154.0392,154.2341,153.6982,153.6982,46239.0
2023-11-02 11:25:00,157.81,158.38,157.73,158.38,38559.0,153.7567,154.3121,153.6788,154.3121,38559.0
2023-11-02 11:30:00,158.31,158.32,157.91,158.05,19331.0,154.2439,154.2536,153.8541,153.9905,19331.0
2023-11-02 11:35:00,158.05,158.14,157.75,157.79,25732.0,153.9905,154.0782,153.6982,153.7372,25732.0
2023-11-02 11:40:00,157.79,157.96,157.62,157.78,46374.0,153.7372,153.9028,153.5716,153.7275,46374.0
2023-11-02 11:45:00,157.82,157.88,157.26,157.56,77145.0,153.7664,153.8249,153.2208,153.5131,77145.0
2023-11-02 11:50:00,157.58,157.88,157.45,157.71,18901.0,153.5326,153.8249,153.4059,153.6593,18901.0
2023-11-02 11:55:00,157.7,157.7,157.38,157.52,24677.0,153.6495,153.6495,153.3377,153.4741,24677.0
2023-11-02 12:00:00,157.53,157.7,157.41,157.56,18974.0,153.4839,153.6495,153.367,153.5131,18974.0
2023-11-02 12:05:00,157.55,157.64,157.45,157.64,25915.0,153.5034,153.5911,153.4059,153.5911,25915.0
2023-11-02 12:10:00,157.62,157.71,157.5,157.51,16574.0,153.5716,153.6593,153.4547,153.4644,16574.0
2023-11-02 12:15:00,157.53,157.83,157.32,157.55,30256.0,153.4839,153.7762,153.2793,153.5034,30256.0
2023-11-02 12:20:00,157.57,157.71,157.39,157.52,25175.0,153.5229,153.6593,153.3475,153.4741,25175.0
2023-11-02 12:25:00,157.52,157.7,157.29,157.54,22786.0,153.4741,153.6495,153.2501,153.4936,22786.0
2023-11-02 12:30:00,157.54,157.74,157.47,157.72,26954.0,153.4936,153.6885,153.4254,153.669,26954.0
2023-11-02 12:35:00,157.69,157.75,157.61,157.72,13707.0,153.6398,153.6982,153.5618,153.669,13707.0
2023-11-02 12:40:00,157.78,157.79,157.52,157.71,7894.0,153.7275,153.7372,153.4741,153.6593,7894.0
2023-11-02 12:45:00,157.71,157.71,157.34,157.37,34321.0,153.6593,153.6593,153.2988,153.328,34321.0
2023-11-02 12:50:00,157.38,157.44,157.25,157.27,17902.0,153.3377,153.3962,153.2111,153.2306,17902.0
2023-11-02 12:55:00,157.25,157.29,157.11,157.12,13106.0,153.2111,153.2501,153.0747,153.0844,13106.0
2023-11-02 13:00:00,157.1,157.32,156.93,157.24,28464.0,153.0649,153.2793,152.8993,153.2013,28464.0
2023-11-02 13:05:00,157.24,157.35,157.15,157.28,30824.0,153.2013,153.3085,153.1136,153.2403,30824.0
2023-11-02 13:10:00,157.31,157.6,157.29,157.49,20197.0,153.2695,153.5521,153.2501,153.4449,20197.0
2023-11-02 13:15:00,157.52,157.67,157.52,157.59,9959.0,153.4741,153.6203,153.4741,153.5423,9959.0
2023-11-02 13:20:00,157.6,157.82,157.59,157.81,10899.0,153.5521,153.7664,153.5423,153.7567,10899.0
2023-11-02 13:25:00,157.82,157.97,157.8,157.91,12968.0,153.7664,153.9126,153.747,153.8541,12968.0
2023-11-02 13:30:00,157.96,158.05,157.76,157.79,15856.0,153.9028,153.9905,153.708,153.7372,15856.0
2023-11-02 13:35:00,157.86,158.0,157.71,157.99,25097.0,153.8054,153.9418,153.6593,153.9321,25097.0
2023-11-02 13:40:00,157.96,158.06,157.77,157.78,15141.0,153.9028,154.0003,153.7177,153.7275,15141.0
2023-11-02 13:45:00,157.83,158.11,157.75,157.9,11553.0,153.7762,154.049,153.6982,153.8444,11553.0
2023-11-02 13:50:00,157.99,158.34,157.94,158.26,14176.0,153.9321,154.2731,153.8834,154.1951,14176.0
2023-11-02 13:55:00,158.25,158.41,158.21,158.37,6889.0,154.1854,154.3413,154.1464,154.3023,6889.0
2023-11-02 14:00:00,158.37,158.52,158.11,158.11,15022.0,154.3023,154.4485,154.049,154.049,15022.0
2023-11-02 14:05:00,158.16,158.22,158.01,158.14,13882.0,154.0977,154.1562,153.9516,154.0782,13882.0
2023-11-02 14:10:00,158.14,158.28,158.02,158.02,12222.0,154.0782,154.2146,153.9613,153.9613,12222.0
2023-11-02 14:15:00,158.06,158.16,157.95,158.07,6363.0,154.0003,154.0977,153.8931,154.01,6363.0
2023-11-02 14:20:00,158.1,158.1,157.92,158.09,6597.0,154.0392,154.0392,153.8639,154.0295,6597.0
2023-11-02 14:25:00,158.12,158.15,158.04,158.12,7362.0,154.0587,154.088,153.9808,154.0587,7362.0
2023-11-02 14:30:00,158.12,158.35,158.12,158.22,22679.0,154.0587,154.2828,154.0587,154.1562,22679.0
2023-11-02 14:35:00,158.27,158.38,158.22,158.28,11059.0,154.2049,154.3121,154.1562,154.2146,11059.0
2023-11-02 14:40:00,158.32,158.43,158.02,158.04,18242.0,154.2536,154.3608,153.9613,153.9808,18242.0
2023-11-02 14:45:00,158.04,158.18,157.91,157.97,13466.0,153.9808,154.1172,153.8541,153.9126,13466.0
2023-11-02 14:50:00,157.94,158.2,157.89,158.05,10881.0,153.8834,154.1367,153.8346,153.9905,10881.0
2023-11-02 14:55:00,158.06,158.25,158.01,158.2,10753.0,154.0003,154.1854,153.9516,154.1367,10753.0
2023-11-02 15:00:00,158.24,158.32,158.13,158.28,25197.0,154.1757,154.2536,154.0685,154.2146,25197.0
2023-11-02 15:05:00,158.32,158.42,158.28,158.33,19947.0,154.2536,154.351,154.2146,154.2633,19947.0
2023-11-02 15:10:00,158.31,158.43,158.25,158.43,12536.0,154.2439,154.3608,154.1854,154.3608,12536.0
2023-11-02 15:15:00,158.45,158.54,158.34,158.43,17469.0,154.3803,154.4679,154.2731,154.3608,17469.0
2023-11-02 15:20:00,158.41,158.51,158.39,158.4,25122.0,154.3413,154.4387,154.3218,154.3315,25122.0
2023-11-02 15:25:00,158.4,158.46,158.37,158.39,29108.0,154.3315,154.39,154.3023,154.3218,29108.0
2023-11-02 15:30:00,158.4,158.5,158.39,158.48,32170.0,154.3315,154.429,154.3218,154.4095,32170.0
2023-11-02 15:35:00,158.47,158.66,158.46,158.62,20622.0,154.3997,154.5849,154.39,154.5459,20622.0
2023-11-02 15:40:00,158.65,158.77,158.53,158.68,29407.0,154.5751,154.692,154.4582,154.6044,29407.0
2023-11-02 15:45:00,158.71,158.71,158.46,158.48,43892.0,154.6336,154.6336,154.39,154.4095,43892.0
2023-11-02 15:50:00,158.43,158.77,158.3,158.74,62087.0,154.3608,154.692,154.2341,154.6628,62087.0
2023-11-02 15:55:00,158.75,158.81,158.64,158.77,125643.0,154.6726,154.731,154.5654,154.692,125643.0
2023-11-03 09:30:00,159.11,159.11,158.04,158.25,48147.0,155.0233,155.0233,153.9808,154.1854,48147.0
2023-11-03 09:35:00,158.36,159.09,157.67,157.77,23913.0,154.2926,155.0038,153.6203,153.7177,23913.0
2023-11-03 09:40:00,157.86,158.06,156.92,157.29,120993.0,153.8054,154.0003,152.8896,153.2501,120993.0
2023-11-03 09:45:00,157.1,157.1,156.02,156.2,21749.0,153.0649,153.0649,152.0127,152.188,21749.0
2023-11-03 09:50:00,156.25,157.22,156.22,157.22,55938.0,152.2368,153.1819,152.2075,153.1819,55938.0
2023-11-03 09:55:00,157.22,157.39,157.03,157.16,37597.0,153.1819,153.3475,152.9967,153.1234,37597.0
2023-11-03 10:00:00,157.21,157.42,156.26,156.72,49520.0,153.1721,153.3767,152.2465,152.6947,49520.0
2023-11-03 10:05:00,156.72,156.88,156.27,156.81,55906.0,152.6947,152.8506,152.2563,152.7824,55906.0
2023-11-03 10:10:00,156.72,156.85,156.1,156.13,38320.0,152.6947,152.8214,152.0906,152.1198,38320.0
2023-11-03 10:15:00,156.18,156.48,155.97,156.27,89722.0,152.1686,152.4609,151.964,152.2563,89722.0
2023-11-03 10:20:00,156.31,156.55,155.9,155.9,46686.0,152.2952,152.5291,151.8958,151.8958,46686.0
2023-11-03 10:25:00,155.94,155.96,155.68,155.79,47134.0,151.9347,151.9542,151.6814,151.7886,47134.0
2023-11-03 10:30:00,155.8,155.89,155.68,155.87,52224.0,151.7983,151.886,151.6814,151.8665,52224.0
2023-11-03 10:35:00,155.87,156.36,155.75,156.04,78547.0,151.8665,152.3439,151.7496,152.0322,78547.0
2023-11-03 10:40:00,156.06,156.07,155.66,155.75,44181.0,152.0516,152.0614,151.6619,151.7496,44181.0
2023-11-03 10:45:00,155.77,155.93,155.61,155.85,21466.0,151.7691,151.925,151.6132,151.847,21466.0
2023-11-03 10:50:00,155.91,156.13,155.71,155.91,18179.0,151.9055,152.1198,151.7106,151.9055,18179.0
2023-11-03 10:55:00,155.93,156.14,155.86,156.05,28750.0,151.925,152.1296,151.8568,152.0419,28750.0
2023-11-03 11:00:00,156.03,156.11,155.86,155.91,14174.0,152.0224,152.1004,151.8568,151.9055,14174.0
2023-11-03 11:05:00,155.93,156.09,155.84,155.99,81462.0,151.925,152.0809,151.8373,151.9834,81462.0
2023-11-03 11:10:00,155.99,156.06,155.86,155.86,17617.0,151.9834,152.0516,151.8568,151.8568,17617.0
2023-11-03 11:15:00,155.81,155.91,155.63,155.86,17797.0,151.8081,151.9055,151.6327,151.8568,17797.0
2023-11-03 11:20:00,155.89,156.03,155.76,155.97,19184.0,151.886,152.0224,151.7593,151.964,19184.0
2023-11-03 11:25:00,155.97,156.01,155.76,155.97,37362.0,151.964,152.0029,151.7593,151.964,37362.0
2023-11-03 11:30:00,156.0,156.25,155.96,156.01,17615.0,151.9932,152.2368,151.9542,152.0029,17615.0
2023-11-03 11:35:00,156.01,156.47,155.93,156.47,18269.0,152.0029,152.4511,151.925,152.4511,18269.0
2023-11-03 11:40:00,156.48,156.7,156.35,156.41,20770.0,152.4609,152.6752,152.3342,152.3927,20770.0
2023-11-03 11:45:00,156.41,156.45,156.1,156.33,40728.0,152.3927,152.4316,152.0906,152.3147,40728.0
2023-11-03 11:50:00,156.3,156.41,156.25,156.36,29768.0,152.2855,152.3927,152.2368,152.3439,29768.0
2023-11-03 11:55:00,156.36,156.41,156.09,156.34,44310.0,152.3439,152.3927,152.0809,152.3245,44310.0
2023-11-03 12:00:00,156.36,156.58,156.32,156.53,41250.0,152.3439,152.5583,152.305,152.5096,41250.0
2023-11-03 12:05:00,156.53,156.82,156.53,156.57,17805.0,152.5096,152.7921,152.5096,152.5485,17805.0
2023-11-03 12:10:00,156.57,156.58,156.36,156.47,18362.0,152.5485,152.5583,152.3439,152.4511,18362.0
2023-11-03 12:15:00,156.49,156.6,156.39,156.43,16792.0,152.4706,152.5778,152.3732,152.4121,16792.0
2023-11-03 12:20:00,156.47,156.75,156.46,156.65,11165.0,152.4511,152.7239,152.4414,152.6265,11165.0
2023-11-03 12:25:00,156.68,156.68,156.45,156.67,22455.0,152.6557,152.6557,152.4316,152.646,22455.0
2023-11-03 12:30:00,156.68,156.87,156.56,156.8,20521.0,152.6557,152.8408,152.5388,152.7726,20521.0
2023-11-03 12:35:00,156.86,157.06,156.86,157.03,12510.0,152.8311,153.026,152.8311,152.9967,12510.0
2023-11-03 12:40:00,157.03,157.12,156.9,156.93,17041.0,152.9967,153.0844,152.8701,152.8993,17041.0
2023-11-03 12:45:00,156.96,157.0,156.85,156.92,19053.0,152.9285,152.9675,152.8214,152.8896,19053.0
2023-11-03 12:50:00,156.96,156.98,156.64,156.74,44123.0,152.9285,152.948,152.6167,152.7142,44123.0
2023-11-03 12:55:00,156.74,156.85,156.61,156.74,21757.0,152.7142,152.8214,152.5875,152.7142,21757.0
2023-11-03 13:00:00,156.75,156.96,156.7,156.88,18483.0,152.7239,152.9285,152.6752,152.8506,18483.0
2023-11-03 13:05:00,156.87,156.9,156.73,156.75,12277.0,152.8408,152.8701,152.7044,152.7239,12277.0
2023-11-03 13:10:00,156.77,156.8,156.5,156.5,18188.0,152.7434,152.7726,152.4803,152.4803,18188.0
2023-11-03 13:15:00,156.53,156.64,156.4,156.45,11769.0,152.5096,152.6167,152.3829,152.4316,11769.0
2023-11-03 13:20:00,156.45,156.5,156.28,156.42,18855.0,152.4316,152.4803,152.266,152.4024,18855.0
2023-11-03 13:25:00,156.43,156.46,156.28,156.32,16430.0,152.4121,152.4414,152.266,152.305,16430.0
2023-11-03 13:30:00,156.34,156.39,156.18,156.22,35737.0,152.3245,152.3732,152.1686,152.2075,35737.0
2023-11-03 13:35:00,156.22,156.61,156.15,156.58,17930.0,152.2075,152.5875,152.1393,152.5583,17930.0
2023-11-03 13:40:00,156.64,156.69,156.44,156.45,11535.0,152.6167,152.6655,152.4219,152.4316,11535.0
2023-11-03 13:45:00,156.46,156.5,156.41,156.43,13624.0,152.4414,152.4803,152.3927,152.4121,13624.0
2023-11-03 13:50:00,156.46,156.48,156.37,156.46,10222.0,152.4414,152.4609,152.3537,152.4414,10222.0
2023-11-03 13:55:00,156.46,156.53,156.46,156.49,7756.0,152.4414,152.5096,152.4414,152.4706,7756.0
2023-11-03 14:00:00,156.5,156.57,156.43,156.5,13226.0,152.4803,152.5485,152.4121,152.4803,13226.0
2023-11-03 14:05:00,156.5,156.51,156.26,156.44,16342.0,152.4803,152.4901,152.2465,152.4219,16342.0
2023-11-03 14:10:00,156.46,156.51,156.28,156.47,36724.0,152.4414,152.4901,152.266,152.4511,36724.0
2023-11-03 14:15:00,156.51,156.84,156.51,156.68,5163.0,152.4901,152.8116,152.4901,152.6557,5163.0
2023-11-03 14:20:00,156.69,156.81,156.64,156.73,11523.0,152.6655,152.7824,152.6167,152.7044,11523.0
2023-11-03 14:25:00,156.79,156.88,156.56,156.84,33506.0,152.7629,152.8506,152.5388,152.8116,33506.0
2023-11-03 14:30:00,156.84,157.03,156.8,156.89,11552.0,152.8116,152.9967,152.7726,152.8603,11552.0
2023-11-03 14:35:00,156.83,156.87,156.76,156.78,5834.0,152.8019,152.8408,152.7337,152.7532,5834.0
2023-11-03 14:40:00,156.78,156.95,156.77,156.94,8626.0,152.7532,152.9188,152.7434,152.909,8626.0
2023-11-03 14:45:00,156.93,157.1,156.91,157.07,7114.0,152.8993,153.0649,152.8798,153.0357,7114.0
2023-11-03 14:50:00,157.08,157.29,157.07,157.25,8339.0,153.0454,153.2501,153.0357,153.2111,8339.0
2023-11-03 14:55:00,157.25,157.27,157.17,157.25,10498.0,153.2111,153.2306,153.1331,153.2111,10498.0
2023-11-03 15:00:00,157.25,157.47,157.25,157.47,11313.0,153.2111,153.4254,153.2111,153.4254,11313.0
2023-11-03 15:05:00,157.47,157.56,157.4,157.42,19592.0,153.4254,153.5131,153.3572,153.3767,19592.0
2023-11-03 15:10:00,157.44,157.52,157.32,157.47,12334.0,153.3962,153.4741,153.2793,153.4254,12334.0
2023-11-03 15:15:00,157.51,157.51,157.05,157.05,27742.0,153.4644,153.4644,153.0162,153.0162,27742.0
2023-11-03 15:20:00,157.06,157.12,156.98,157.06,20414.0,153.026,153.0844,152.948,153.026,20414.0
2023-11-03 15:25:00,157.06,157.13,156.93,156.94,18474.0,153.026,153.0942,152.8993,152.909,18474.0
2023-11-03 15:30:00,156.96,157.08,156.92,157.06,17073.0,152.9285,153.0454,152.8896,153.026,17073.0
2023-11-03 15:35:00,157.06,157.1,156.94,156.97,25876.0,153.026,153.0649,152.909,152.9383,25876.0
2023-11-03 15:40:00,156.97,157.0,156.53,156.76,39744.0,152.9383,152.9675,152.5096,152.7337,39744.0
2023-11-03 15:45:00,156.78,156.8,156.49,156.62,36865.0,152.7532,152.7726,152.4706,152.5973,36865.0
2023-11-03 15:50:00,156.58,156.61,156.42,156.53,68098.0,152.5583,152.5875,152.4024,152.5096,68098.0
2023-11-03 15:55:00,156.53,156.53,156.03,156.25,283129.0,152.5096,152.5096,152.0224,152.2368,283129.0
2023-11-06 09:30:00,157.31,157.58,156.95,157.17,41170.0,153.2695,153.5326,152.9188,153.1331,41170.0
2023-11-06 09:35:00,157.12,157.36,156.86,157.27,9575.0,153.0844,153.3183,152.8311,153.2306,9575.0
2023-11-06 09:40:00,157.21,157.47,157.12,157.44,10768.0,153.1721,153.4254,153.0844,153.3962,10768.0
2023-11-06 09:45:00,157.61,158.35,157.41,158.27,21835.0,153.5618,154.2828,153.367,154.2049,21835.0
2023-11-06 09:50:00,158.32,158.32,157.5,157.57,22933.0,154.2536,154.2536,153.4547,153.5229,22933.0
2023-11-06 09:55:00,157.53,157.7,157.22,157.68,11254.0,153.4839,153.6495,153.1819,153.63,11254.0
2023-11-06 10:00:00,157.38,157.47,157.26,157.28,10445.0,153.3377,153.4254,153.2208,153.2403,10445.0
2023-11-06 10:05:00,157.25,157.27,156.97,157.19,11780.0,153.2111,153.2306,152.9383,153.1526,11780.0
2023-11-06 10:10:00,157.21,157.26,156.98,157.08,14843.0,153.1721,153.2208,152.948,153.0454,14843.0
2023-11-06 10:15:00,157.08,157.18,156.95,157.03,7395.0,153.0454,153.1429,152.9188,152.9967,7395.0
2023-11-06 10:20:00,157.13,157.34,157.07,157.16,9485.0,153.0942,153.2988,153.0357,153.1234,9485.0
2023-11-06 10:25:00,157.19,157.23,157.07,157.14,4638.0,153.1526,153.1916,153.0357,153.1039,4638.0
2023-11-06 10:30:00,157.12,157.24,157.08,157.15,8188.0,153.0844,153.2013,153.0454,153.1136,8188.0
2023-11-06 10:35:00,157.26,157.34,157.09,157.14,6447.0,153.2208,153.2988,153.0552,153.1039,6447.0
2023-11-06 10:40:00,157.09,157.24,157.05,157.19,18136.0,153.0552,153.2013,153.0162,153.1526,18136.0
2023-11-06 10:45:00,157.17,157.5,157.11,157.33,10747.0,153.1331,153.4547,153.0747,153.289,10747.0
2023-11-06 10:50:00,157.37,157.5,157.31,157.42,6466.0,153.328,153.4547,153.2695,153.3767,6466.0
2023-11-06 10:55:00,157.43,157.56,157.35,157.54,5728.0,153.3865,153.5131,153.3085,153.4936,5728.0
2023-11-06 11:00:00,157.49,157.82,157.49,157.54,17602.0,153.4449,153.7664,153.4449,153.4936,17602.0
2023-11-06 11:05:00,157.54,157.71,157.4,157.45,25640.0,153.4936,153.6593,153.3572,153.4059,25640.0
2023-11-06 11:10:00,157.47,157.78,157.46,157.71,28404.0,153.4254,153.7275,153.4157,153.6593,28404.0
2023-11-06 11:15:00,157.78,157.9,157.6,157.62,5136.0,153.7275,153.8444,153.5521,153.5716,5136.0
2023-11-06 11:20:00,157.65,157.9,157.65,157.85,7044.0,153.6008,153.8444,153.6008,153.7957,7044.0
2023-11-06 11:25:00,157.83,157.88,157.62,157.67,7243.0,153.7762,153.8249,153.5716,153.6203,7243.0
2023-11-06 11:30:00,157.62,157.65,157.35,157.39,11668.0,153.5716,153.6008,153.3085,153.3475,11668.0
2023-11-06 11:35:00,157.41,157.69,157.27,157.68,15939.0,153.367,153.6398,153.2306,153.63,15939.0
2023-11-06 11:40:00,157.69,157.78,157.54,157.58,5898.0,153.6398,153.7275,153.4936,153.5326,5898.0
2023-11-06 11:45:00,157.54,157.6,157.5,157.5,8540.0,153.4936,153.5521,153.4547,153.4547,8540.0
2023-11-06 11:50:00,157.52,157.6,157.48,157.53,18563.0,153.4741,153.5521,153.4352,153.4839,18563.0
2023-11-06 11:55:00,157.48,157.9,157.47,157.87,19043.0,153.4352,153.8444,153.4254,153.8152,19043.0
2023-11-06 12:00:00,157.89,157.91,157.75,157.89,5963.0,153.8346,153.8541,153.6982,153.8346,5963.0
2023-11-06 12:05:00,157.98,158.02,157.92,158.02,8908.0,153.9223,153.9613,153.8639,153.9613,8908.0
2023-11-06 12:10:00,158.08,158.16,157.81,157.89,19523.0,154.0198,154.0977,153.7567,153.8346,19523.0
2023-11-06 12:15:00,157.87,157.96,157.86,157.88,11809.0,153.8152,153.9028,153.8054,153.8249,11809.0
2023-11-06 12:20:00,157.89,157.91,157.84,157.87,13478.0,153.8346,153.8541,153.7859,153.8152,13478.0
2023-11-06 12:25:00,157.87,157.94,157.84,157.86,5396.0,153.8152,153.8834,153.7859,153.8054,5396.0
2023-11-06 12:30:00,157.85,157.88,157.75,157.75,3646.0,153.7957,153.8249,153.6982,153.6982,3646.0
2023-11-06 12:35:00,157.73,157.73,157.56,157.57,5570.0,153.6788,153.6788,153.5131,153.5229,5570.0
2023-11-06 12:40:00,157.58,157.62,157.49,157.62,5176.0,153.5326,153.5716,153.4449,153.5716,5176.0
2023-11-06 12:45:00,157.6,157.78,157.6,157.77,4896.0,153.5521,153.7275,153.5521,153.7177,4896.0
2023-11-06 12:50:00,157.78,157.91,157.78,157.88,8783.0,153.7275,153.8541,153.7275,153.8249,8783.0
2023-11-06 12:55:00,157.94,157.94,157.78,157.86,8438.0,153.8834,153.8834,153.7275,153.8054,8438.0
2023-11-06 13:00:00,157.86,157.92,157.78,157.86,9128.0,153.8054,153.8639,153.7275,153.8054,9128.0
2023-11-06 13:05:00,157.89,158.0,157.85,157.98,7258.0,153.8346,153.9418,153.7957,153.9223,7258.0
2023-11-06 13:10:00,157.96,157.98,157.89,157.91,5654.0,153.9028,153.9223,153.8346,153.8541,5654.0
2023-11-06 13:15:00,157.91,157.96,157.8,157.96,10190.0,153.8541,153.9028,153.747,153.9028,10190.0
2023-11-06 13:20:00,158.01,158.24,157.81,158.18,32943.0,153.9516,154.1757,153.7567,154.1172,32943.0
2023-11-06 13:25:00,158.22,158.25,158.11,158.2,13060.0,154.1562,154.1854,154.049,154.1367,13060.0
2023-11-06 13:30:00,158.23,158.23,158.12,158.15,6197.0,154.1659,154.1659,154.0587,154.088,6197.0
2023-11-06 13:35:00,158.14,158.18,158.05,158.12,7077.0,154.0782,154.1172,153.9905,154.0587,7077.0
2023-11-06 13:40:00,158.13,158.15,158.02,158.03,4650.0,154.0685,154.088,153.9613,153.971,4650.0
2023-11-06 13:45:00,158.04,158.09,158.01,158.01,6168.0,153.9808,154.0295,153.9516,153.9516,6168.0
2023-11-06 13:50:00,158.02,158.05,157.97,158.02,7452.0,153.9613,153.9905,153.9126,153.9613,7452.0
2023-11-06 13:55:00,158.02,158.11,158.02,158.04,9516.0,153.9613,154.049,153.9613,153.9808,9516.0
2023-11-06 14:00:00,158.07,158.12,158.01,158.02,8425.0,154.01,154.0587,153.9516,153.9613,8425.0
2023-11-06 14:05:00,158.0,158.02,157.79,157.86,10004.0,153.9418,153.9613,153.7372,153.8054,10004.0
2023-11-06 14:10:00,157.86,157.92,157.82,157.86,5998.0,153.8054,153.8639,153.7664,153.8054,5998.0
2023-11-06 14:15:00,157.82,157.94,157.82,157.94,5716.0,153.7664,153.8834,153.7664,153.8834,5716.0
2023-11-06 14:20:00,157.97,157.99,157.91,157.97,6701.0,153.9126,153.9321,153.8541,153.9126,6701.0
2023-11-06 14:25:00,157.94,157.98,157.89,157.89,16010.0,153.8834,153.9223,153.8346,153.8346,16010.0
2023-11-06 14:30:00,157.97,158.02,157.92,157.97,11874.0,153.9126,153.9613,153.8639,153.9126,11874.0
2023-11-06 14:35:00,157.95,158.0,157.89,157.98,5816.0,153.8931,153.9418,153.8346,153.9223,5816.0
2023-11-06 14:40:00,157.97,158.08,157.94,158.07,8614.0,153.9126,154.0198,153.8834,154.01,8614.0
2023-11-06 14:45:00,158.03,158.13,157.99,158.12,18858.0,153.971,154.0685,153.9321,154.0587,18858.0
2023-11-06 14:50:00,158.12,158.26,158.12,158.26,7906.0,154.0587,154.1951,154.0587,154.1951,7906.0
2023-11-06 14:55:00,158.25,158.3,158.14,158.17,10517.0,154.1854,154.2341,154.0782,154.1074,10517.0
2023-11-06 15:00:00,158.19,158.19,158.1,158.12,38134.0,154.1269,154.1269,154.0392,154.0587,38134.0
2023-11-06 15:05:00,158.08,158.19,157.99,158.19,13120.0,154.0198,154.1269,153.9321,154.1269,13120.0
2023-11-06 15:10:00,158.19,158.36,158.15,158.31,77753.0,154.1269,154.2926,154.088,154.2439,77753.0
2023-11-06 15:15:00,158.32,158.36,158.27,158.3,10676.0,154.2536,154.2926,154.2049,154.2341,10676.0
2023-11-06 15:20:00,158.32,158.39,158.3,158.39,10796.0,154.2536,154.3218,154.2341,154.3218,10796.0
2023-11-06 15:25:00,158.39,158.48,158.38,158.46,24596.0,154.3218,154.4095,154.3121,154.39,24596.0
2023-11-06 15:30:00,158.46,158.5,158.38,158.44,22975.0,154.39,154.429,154.3121,154.3705,22975.0
2023-11-06 15:35:00,158.44,158.48,158.37,158.43,16426.0,154.3705,154.4095,154.3023,154.3608,16426.0
2023-11-06 15:40:00,158.42,158.46,158.33,158.4,15476.0,154.351,154.39,154.2633,154.3315,15476.0
2023-11-06 15:45:00,158.4,158.42,158.35,158.38,20710.0,154.3315,154.351,154.2828,154.3121,20710.0
2023-11-06 15:50:00,158.35,158.35,158.24,158.24,29279.0,154.2828,154.2828,154.1757,154.1757,29279.0
2023-11-06 15:55:00,158.24,158.37,158.16,158.29,139532.0,154.1757,154.3023,154.0977,154.2244,139532.0
2023-11-07 09:30:00,159.0,159.0,158.01,158.72,36248.0,154.9161,154.9161,153.9516,154.6433,36248.0
2023-11-07 09:35:00,158.71,158.71,158.4,158.5,10405.0,154.6336,154.6336,154.3315,154.429,10405.0
2023-11-07 09:40:00,158.45,158.56,158.25,158.34,2129.0,154.3803,154.4874,154.1854,154.2731,2129.0
2023-11-07 09:45:00,158.23,158.26,158.06,158.11,12820.0,154.1659,154.1951,154.0003,154.049,12820.0
2023-11-07 09:50:00,158.14,158.39,157.99,158.39,3366.0,154.0782,154.3218,153.9321,154.3218,3366.0
2023-11-07 09:55:00,158.4,158.43,158.16,158.21,8002.0,154.3315,154.3608,154.0977,154.1464,8002.0
2023-11-07 10:00:00,158.19,158.35,158.11,158.2,18324.0,154.1269,154.2828,154.049,154.1367,18324.0
2023-11-07 10:05:00,158.28,158.33,158.11,158.13,3671.0,154.2146,154.2633,154.049,154.0685,3671.0
2023-11-07 10:10:00,158.17,158.27,158.11,158.24,7086.0,154.1074,154.2049,154.049,154.1757,7086.0
2023-11-07 10:15:00,158.23,158.39,158.0,158.0,8512.0,154.1659,154.3218,153.9418,153.9418,8512.0
2023-11-07 10:20:00,157.97,157.98,157.71,157.78,7587.0,153.9126,153.9223,153.6593,153.7275,7587.0
2023-11-07 10:25:00,157.75,157.78,157.66,157.72,9238.0,153.6982,153.7275,153.6105,153.669,9238.0
2023-11-07 10:30:00,157.68,157.68,157.51,157.51,4405.0,153.63,153.63,153.4644,153.4644,4405.0
2023-11-07 10:35:00,157.48,157.64,157.37,157.64,12646.0,153.4352,153.5911,153.328,153.5911,12646.0
2023-11-07 10:40:00,157.61,157.65,157.48,157.53,11244.0,153.5618,153.6008,153.4352,153.4839,11244.0
2023-11-07 10:45:00,157.56,157.97,157.47,157.78,33289.0,153.5131,153.9126,153.4254,153.7275,33289.0
2023-11-07 10:50:00,157.72,157.81,157.51,157.78,10121.0,153.669,153.7567,153.4644,153.7275,10121.0
2023-11-07 10:55:00,157.79,157.79,157.58,157.67,9322.0,153.7372,153.7372,153.5326,153.6203,9322.0
2023-11-07 11:00:00,157.6,157.75,157.48,157.53,14138.0,153.5521,153.6982,153.4352,153.4839,14138.0
2023-11-07 11:05:00,157.56,157.58,157.43,157.5,44290.0,153.5131,153.5326,153.3865,153.4547,44290.0
2023-11-07 11:10:00,157.5,157.58,157.32,157.35,14327.0,153.4547,153.5326,153.2793,153.3085,14327.0
2023-11-07 11:15:00,157.31,157.43,157.31,157.38,9164.0,153.2695,153.3865,153.2695,153.3377,9164.0
2023-11-07 11:20:00,157.31,157.33,157.2,157.3,11928.0,153.2695,153.289,153.1624,153.2598,11928.0
2023-11-07 11:25:00,157.3,157.36,157.26,157.3,10029.0,153.2598,153.3183,153.2208,153.2598,10029.0
2023-11-07 11:30:00,157.33,157.41,157.27,157.36,8205.0,153.289,153.367,153.2306,153.3183,8205.0
2023-11-07 11:35:00,157.34,157.46,157.28,157.3,7378.0,153.2988,153.4157,153.2403,153.2598,7378.0
2023-11-07 11:40:00,157.33,157.55,157.3,157.43,8125.0,153.289,153.5034,153.2598,153.3865,8125.0
2023-11-07 11:45:00,157.49,157.51,157.36,157.38,5878.0,153.4449,153.4644,153.3183,153.3377,5878.0
2023-11-07 11:50:00,157.41,157.5,157.38,157.5,9391.0,153.367,153.4547,153.3377,153.4547,9391.0
2023-11-07 11:55:00,157.47,157.48,157.26,157.3,10621.0,153.4254,153.4352,153.2208,153.2598,10621.0
2023-11-07 12:00:00,157.3,157.37,157.26,157.33,5724.0,153.2598,153.328,153.2208,153.289,5724.0
2023-11-07 12:05:00,157.34,157.45,157.32,157.44,11192.0,153.2988,153.4059,153.2793,153.3962,11192.0
2023-11-07 12:10:00,157.45,157.47,157.33,157.34,6018.0,153.4059,153.4254,153.289,153.2988,6018.0
2023-11-07 12:15:00,157.31,157.38,157.2,157.3,66327.0,153.2695,153.3377,153.1624,153.2598,66327.0
2023-11-07 12:20:00,157.3,157.34,157.23,157.33,7463.0,153.2598,153.2988,153.1916,153.289,7463.0
2023-11-07 12:25:00,157.35,157.39,157.3,157.33,13287.0,153.3085,153.3475,153.2598,153.289,13287.0
2023-11-07 12:30:00,157.3,157.61,157.28,157.54,20885.0,153.2598,153.5618,153.2403,153.4936,20885.0
2023-11-07 12:35:00,157.53,157.61,157.47,157.61,4098.0,153.4839,153.5618,153.4254,153.5618,4098.0
2023-11-07 12:40:00,157.61,157.61,157.43,157.54,8517.0,153.5618,153.5618,153.3865,153.4936,8517.0
2023-11-07 12:45:00,157.53,157.87,157.53,157.83,4886.0,153.4839,153.8152,153.4839,153.7762,4886.0
2023-11-07 12:50:00,157.81,157.81,157.62,157.67,24034.0,153.7567,153.7567,153.5716,153.6203,24034.0
2023-11-07 12:55:00,157.67,157.79,157.65,157.79,8791.0,153.6203,153.7372,153.6008,153.7372,8791.0
2023-11-07 13:00:00,157.79,158.0,157.77,157.99,3299.0,153.7372,153.9418,153.7177,153.9321,3299.0
2023-11-07 13:05:00,157.99,158.14,157.93,158.13,11909.0,153.9321,154.0782,153.8736,154.0685,11909.0
2023-11-07 13:10:00,158.12,158.19,158.07,158.18,3984.0,154.0587,154.1269,154.01,154.1172,3984.0
2023-11-07 13:15:00,158.19,158.24,158.01,158.09,10367.0,154.1269,154.1757,153.9516,154.0295,10367.0
2023-11-07 13:20:00,158.08,158.1,157.9,158.09,10090.0,154.0198,154.0392,153.8444,154.0295,10090.0
2023-11-07 13:25:00,158.06,158.14,158.04,158.13,3198.0,154.0003,154.0782,153.9808,154.0685,3198.0
2023-11-07 13:30:00,158.15,158.25,158.1,158.25,5904.0,154.088,154.1854,154.0392,154.1854,5904.0
2023-11-07 13:35:00,158.22,158.31,158.18,158.27,4610.0,154.1562,154.2439,154.1172,154.2049,4610.0
2023-11-07 13:40:00,158.27,158.39,158.22,158.37,8253.0,154.2049,154.3218,154.1562,154.3023,8253.0
2023-11-07 13:45:00,158.37,158.37,158.14,158.14,11247.0,154.3023,154.3023,154.0782,154.0782,11247.0
2023-11-07 13:50:00,158.17,158.2,158.11,158.17,4167.0,154.1074,154.1367,154.049,154.1074,4167.0
2023-11-07 13:55:00,158.16,158.27,158.1,158.11,11650.0,154.0977,154.2049,154.0392,154.049,11650.0
2023-11-07 14:00:00,158.14,158.31,158.14,158.31,5830.0,154.0782,154.2439,154.0782,154.2439,5830.0
2023-11-07 14:05:00,158.29,158.33,158.09,158.16,12690.0,154.2244,154.2633,154.0295,154.0977,12690.0
2023-11-07 14:10:00,158.13,158.18,158.09,158.12,4370.0,154.0685,154.1172,154.0295,154.0587,4370.0
2023-11-07 14:15:00,158.14,158.16,157.9,157.93,13140.0,154.0782,154.0977,153.8444,153.8736,13140.0
2023-11-07 14:20:00,157.92,158.04,157.92,158.01,18292.0,153.8639,153.9808,153.8639,153.9516,18292.0
2023-11-07 14:25:00,157.97,158.02,157.93,157.97,8971.0,153.9126,153.9613,153.8736,153.9126,8971.0
2023-11-07 14:30:00,157.95,157.99,157.78,157.78,8924.0,153.8931,153.9321,153.7275,153.7275,8924.0
2023-11-07 14:35:00,157.81,157.91,157.81,157.9,8269.0,153.7567,153.8541,153.7567,153.8444,8269.0
2023-11-07 14:40:00,157.9,157.9,157.79,157.86,6853.0,153.8444,153.8444,153.7372,153.8054,6853.0
2023-11-07 14:45:00,157.87,157.91,157.86,157.91,5614.0,153.8152,153.8541,153.8054,153.8541,5614.0
2023-11-07 14:50:00,157.91,157.93,157.86,157.88,7645.0,153.8541,153.8736,153.8054,153.8249,7645.0
2023-11-07 14:55:00,157.88,157.94,157.82,157.87,6995.0,153.8249,153.8834,153.7664,153.8152,6995.0
2023-11-07 15:00:00,157.89,158.16,157.88,157.99,29116.0,153.8346,154.0977,153.8249,153.9321,29116.0
2023-11-07 15:05:00,158.0,158.02,157.89,157.9,7335.0,153.9418,153.9613,153.8346,153.8444,7335.0
2023-11-07 15:10:00,157.9,158.01,157.8,158.01,30791.0,153.8444,153.9516,153.747,153.9516,30791.0
2023-11-07 15:15:00,158.06,158.28,158.05,158.27,5683.0,154.0003,154.2146,153.9905,154.2049,5683.0
2023-11-07 15:20:00,158.24,158.35,158.08,158.28,12847.0,154.1757,154.2828,154.0198,154.2146,12847.0
2023-11-07 15:25:00,158.31,158.41,158.31,158.4,6745.0,154.2439,154.3413,154.2439,154.3315,6745.0
2023-11-07 15:30:00,158.41,158.59,158.39,158.59,36501.0,154.3413,154.5167,154.3218,154.5167,36501.0
2023-11-07 15:35:00,158.54,158.71,158.53,158.68,25266.0,154.4679,154.6336,154.4582,154.6044,25266.0
2023-11-07 15:40:00,158.68,158.83,158.64,158.77,13873.0,154.6044,154.7505,154.5654,154.692,13873.0
2023-11-07 15:45:00,158.77,158.88,158.67,158.75,35754.0,154.692,154.7992,154.5946,154.6726,35754.0
2023-11-07 15:50:00,158.73,158.74,158.51,158.52,36516.0,154.6531,154.6628,154.4387,154.4485,36516.0
2023-11-07 15:55:00,158.5,158.66,158.32,158.6,106242.0,154.429,154.5849,154.2536,154.5264,106242.0
2023-11-08 09:30:00,158.15,159.12,157.97,158.07,36622.0,154.088,155.033,153.9126,154.01,36622.0
2023-11-08 09:35:00,158.19,158.72,158.18,158.31,8892.0,154.1269,154.6433,154.1172,154.2439,8892.0
2023-11-08 09:40:00,158.22,158.35,157.89,157.94,11710.0,154.1562,154.2828,153.8346,153.8834,11710.0
2023-11-08 09:45:00,157.93,158.21,157.91,158.1,3508.0,153.8736,154.1464,153.8541,154.0392,3508.0
2023-11-08 09:50:00,158.17,158.24,157.9,158.03,5663.0,154.1074,154.1757,153.8444,153.971,5663.0
2023-11-08 09:55:00,158.11,158.4,158.11,158.19,4002.0,154.049,154.3315,154.049,154.1269,4002.0
2023-11-08 10:00:00,158.28,158.67,158.28,158.54,7044.0,154.2146,154.5946,154.2146,154.4679,7044.0
2023-11-08 10:05:00,158.48,158.57,158.42,158.55,3367.0,154.4095,154.4972,154.351,154.4777,3367.0
2023-11-08 10:10:00,158.51,158.68,158.41,158.53,7461.0,154.4387,154.6044,154.3413,154.4582,7461.0
2023-11-08 10:15:00,158.47,158.52,158.41,158.5,4754.0,154.3997,154.4485,154.3413,154.429,4754.0
2023-11-08 10:20:00,158.44,158.49,158.16,158.34,6892.0,154.3705,154.4192,154.0977,154.2731,6892.0
2023-11-08 10:25:00,158.34,158.45,158.29,158.32,4832.0,154.2731,154.3803,154.2244,154.2536,4832.0
2023-11-08 10:30:00,158.3,158.3,158.04,158.19,8692.0,154.2341,154.2341,153.9808,154.1269,8692.0
2023-11-08 10:35:00,158.2,158.46,158.19,158.31,8089.0,154.1367,154.39,154.1269,154.2439,8089.0
2023-11-08 10:40:00,158.34,158.61,158.33,158.54,23176.0,154.2731,154.5361,154.2633,154.4679,23176.0
2023-11-08 10:45:00,158.51,158.55,158.35,158.38,9615.0,154.4387,154.4777,154.2828,154.3121,9615.0
2023-11-08 10:50:00,158.39,158.62,158.34,158.57,10834.0,154.3218,154.5459,154.2731,154.4972,10834.0
2023-11-08 10:55:00,158.57,158.71,158.53,158.65,13610.0,154.4972,154.6336,154.4582,154.5751,13610.0
2023-11-08 11:00:00,158.63,158.71,158.54,158.67,12134.0,154.5556,154.6336,154.4679,154.5946,12134.0
2023-11-08 11:05:00,158.7,158.88,158.69,158.84,3655.0,154.6238,154.7992,154.6141,154.7602,3655.0
2023-11-08 11:10:00,158.82,158.86,158.71,158.81,38397.0,154.7408,154.7797,154.6336,154.731,38397.0
2023-11-08 11:15:00,158.83,158.85,158.67,158.75,9485.0,154.7505,154.77,154.5946,154.6726,9485.0
2023-11-08 11:20:00,158.69,158.7,158.5,158.5,6595.0,154.6141,154.6238,154.429,154.429,6595.0
2023-11-08 11:25:00,158.56,158.75,158.56,158.58,9785.0,154.4874,154.6726,154.4874,154.5069,9785.0
2023-11-08 11:30:00,158.59,158.62,158.35,158.35,10964.0,154.5167,154.5459,154.2828,154.2828,10964.0
2023-11-08 11:35:00,158.3,158.36,158.19,158.19,4637.0,154.2341,154.2926,154.1269,154.1269,4637.0
2023-11-08 11:40:00,158.21,158.25,158.05,158.05,3155.0,154.1464,154.1854,153.9905,153.9905,3155.0
2023-11-08 11:45:00,158.02,158.12,157.93,158.01,10863.0,153.9613,154.0587,153.8736,153.9516,10863.0
2023-11-08 11:50:00,158.01,158.04,157.66,157.76,60274.0,153.9516,153.9808,153.6105,153.708,60274.0
2023-11-08 11:55:00,157.72,157.95,157.67,157.83,10086.0,153.669,153.8931,153.6203,153.7762,10086.0
2023-11-08 12:00:00,157.78,157.8,157.4,157.56,7984.0,153.7275,153.747,153.3572,153.5131,7984.0
2023-11-08 12:05:00,157.62,157.7,157.39,157.39,3056.0,153.5716,153.6495,153.3475,153.3475,3056.0
2023-11-08 12:10:00,157.49,157.72,157.47,157.66,3962.0,153.4449,153.669,153.4254,153.6105,3962.0
2023-11-08 12:15:00,157.7,157.76,157.63,157.75,4325.0,153.6495,153.708,153.5813,153.6982,4325.0
2023-11-08 12:20:00,157.73,158.0,157.71,157.95,5616.0,153.6788,153.9418,153.6593,153.8931,5616.0
2023-11-08 12:25:00,157.99,158.04,157.93,158.0,3456.0,153.9321,153.9808,153.8736,153.9418,3456.0
2023-11-08 12:30:00,157.98,158.14,157.95,158.14,4961.0,153.9223,154.0782,153.8931,154.0782,4961.0
2023-11-08 12:35:00,158.06,158.12,158.02,158.1,4511.0,154.0003,154.0587,153.9613,154.0392,4511.0
2023-11-08 12:40:00,158.08,158.17,158.03,158.17,4608.0,154.0198,154.1074,153.971,154.1074,4608.0
2023-11-08 12:45:00,158.09,158.16,158.06,158.16,5735.0,154.0295,154.0977,154.0003,154.0977,5735.0
2023-11-08 12:50:00,158.12,158.12,157.95,158.02,5443.0,154.0587,154.0587,153.8931,153.9613,5443.0
2023-11-08 12:55:00,158.0,158.16,157.98,158.16,3211.0,153.9418,154.0977,153.9223,154.0977,3211.0
2023-11-08 13:00:00,158.16,158.25,158.07,158.25,2866.0,154.0977,154.1854,154.01,154.1854,2866.0
2023-11-08 13:05:00,158.28,158.3,158.24,158.29,2457.0,154.2146,154.2341,154.1757,154.2244,2457.0
2023-11-08 13:10:00,158.26,158.26,158.1,158.16,5040.0,154.1951,154.1951,154.0392,154.0977,5040.0
2023-11-08 13:15:00,158.1,158.11,157.95,157.95,3227.0,154.0392,154.049,153.8931,153.8931,3227.0
2023-11-08 13:20:00,158.0,158.07,157.99,158.05,3286.0,153.9418,154.01,153.9321,153.9905,3286.0
2023-11-08 13:25:00,158.05,158.11,158.04,158.11,7136.0,153.9905,154.049,153.9808,154.049,7136.0
2023-11-08 13:30:00,158.11,158.11,158.03,158.1,1758.0,154.049,154.049,153.971,154.0392,1758.0
2023-11-08 13:35:00,158.13,158.15,157.98,158.14,10597.0,154.0685,154.088,153.9223,154.0782,10597.0
2023-11-08 13:40:00,158.11,158.16,158.08,158.16,1704.0,154.049,154.0977,154.0198,154.0977,1704.0
2023-11-08 13:45:00,158.15,158.2,158.04,158.06,4948.0,154.088,154.1367,153.9808,154.0003,4948.0
2023-11-08 13:50:00,158.06,158.12,158.05,158.1,1925.0,154.0003,154.0587,153.9905,154.0392,1925.0
2023-11-08 13:55:00,158.16,158.22,158.11,158.22,3207.0,154.0977,154.1562,154.049,154.1562,3207.0
2023-11-08 14:00:00,158.24,158.27,158.18,158.23,2137.0,154.1757,154.2049,154.1172,154.1659,2137.0
2023-11-08 14:05:00,158.26,158.31,158.13,158.15,5779.0,154.1951,154.2439,154.0685,154.088,5779.0
2023-11-08 14:10:00,158.12,158.19,158.07,158.1,4844.0,154.0587,154.1269,154.01,154.0392,4844.0
2023-11-08 14:15:00,158.11,158.18,157.99,158.01,9134.0,154.049,154.1172,153.9321,153.9516,9134.0
2023-11-08 14:20:00,158.02,158.05,157.92,157.93,13474.0,153.9613,153.9905,153.8639,153.8736,13474.0
2023-11-08 14:25:00,157.91,158.02,157.91,157.99,8151.0,153.8541,153.9613,153.8541,153.9321,8151.0
2023-11-08 14:30:00,158.01,158.05,157.82,157.84,11771.0,153.9516,153.9905,153.7664,153.7859,11771.0
2023-11-08 14:35:00,157.85,157.89,157.79,157.8,11074.0,153.7957,153.8346,153.7372,153.747,11074.0
2023-11-08 14:40:00,157.8,157.82,157.71,157.76,8124.0,153.747,153.7664,153.6593,153.708,8124.0
2023-11-08 14:45:00,157.73,157.78,157.65,157.78,5095.0,153.6788,153.7275,153.6008,153.7275,5095.0
2023-11-08 14:50:00,157.81,158.04,157.81,157.98,5017.0,153.7567,153.9808,153.7567,153.9223,5017.0
2023-11-08 14:55:00,157.95,157.99,157.94,157.95,5288.0,153.8931,153.9321,153.8834,153.8931,5288.0
2023-11-08 15:00:00,157.98,157.99,157.87,157.89,4392.0,153.9223,153.9321,153.8152,153.8346,4392.0
2023-11-08 15:05:00,157.86,157.86,157.76,157.76,10131.0,153.8054,153.8054,153.708,153.708,10131.0
2023-11-08 15:10:00,157.8,157.91,157.78,157.89,15115.0,153.747,153.8541,153.7275,153.8346,15115.0
2023-11-08 15:15:00,157.9,158.01,157.88,157.97,18933.0,153.8444,153.9516,153.8249,153.9126,18933.0
2023-11-08 15:20:00,157.97,157.99,157.9,157.93,9375.0,153.9126,153.9321,153.8444,153.8736,9375.0
2023-11-08 15:25:00,157.95,158.02,157.91,157.93,11132.0,153.8931,153.9613,153.8541,153.8736,11132.0
2023-11-08 15:30:00,157.89,157.92,157.77,157.79,11368.0,153.8346,153.8639,153.7177,153.7372,11368.0
2023-11-08 15:35:00,157.81,157.94,157.76,157.89,17514.0,153.7567,153.8834,153.708,153.8346,17514.0
2023-11-08 15:40:00,157.9,158.1,157.87,158.06,19615.0,153.8444,154.0392,153.8152,154.0003,19615.0
2023-11-08 15:45:00,158.07,158.24,157.86,158.2,90133.0,154.01,154.1757,153.8054,154.1367,90133.0
2023-11-08 15:50:00,158.2,158.64,158.13,158.64,38703.0,154.1367,154.5654,154.0685,154.5654,38703.0
2023-11-08 15:55:00,158.64,158.79,158.49,158.68,142053.0,154.5654,154.7115,154.4192,154.6044,142053.0
2023-11-09 09:30:00,159.21,161.27,159.21,161.21,44425.0,155.1207,157.1278,155.1207,157.0694,44425.0
2023-11-09 09:35:00,161.04,161.28,160.25,161.17,21436.0,156.9037,157.1376,156.134,157.0304,21436.0
2023-11-09 09:40:00,160.96,161.07,159.76,159.91,17715.0,156.8258,156.933,155.6566,155.8028,17715.0
2023-11-09 09:45:00,159.78,159.78,159.03,159.37,12691.0,155.6761,155.6761,154.9454,155.2766,12691.0
2023-11-09 09:50:00,159.41,159.75,159.3,159.48,6847.0,155.3156,155.6469,155.2084,155.3838,6847.0
2023-11-09 09:55:00,159.48,159.74,159.37,159.52,7234.0,155.3838,155.6371,155.2766,155.4228,7234.0
2023-11-09 10:00:00,159.53,159.95,159.53,159.79,6781.0,155.4325,155.8417,155.4325,155.6858,6781.0
2023-11-09 10:05:00,159.88,159.92,159.41,159.41,10018.0,155.7735,155.8125,155.3156,155.3156,10018.0
2023-11-09 10:10:00,159.38,159.54,159.25,159.42,5903.0,155.2864,155.4423,155.1597,155.3253,5903.0
2023-11-09 10:15:00,159.36,159.39,159.08,159.18,7899.0,155.2669,155.2961,154.9941,155.0915,7899.0
2023-11-09 10:20:00,159.2,159.34,159.14,159.21,8366.0,155.111,155.2474,155.0525,155.1207,8366.0
2023-11-09 10:25:00,159.22,159.63,159.21,159.56,7423.0,155.1305,155.53,155.1207,155.4617,7423.0
2023-11-09 10:30:00,159.56,159.58,159.28,159.41,6469.0,155.4617,155.4812,155.1889,155.3156,6469.0
2023-11-09 10:35:00,159.41,159.54,159.31,159.43,8365.0,155.3156,155.4423,155.2182,155.3351,8365.0
2023-11-09 10:40:00,159.46,159.66,159.45,159.5,5413.0,155.3643,155.5592,155.3546,155.4033,5413.0
2023-11-09 10:45:00,159.49,159.82,159.42,159.7,21028.0,155.3935,155.7151,155.3253,155.5982,21028.0
2023-11-09 10:50:00,159.75,159.9,159.66,159.88,11544.0,155.6469,155.793,155.5592,155.7735,11544.0
2023-11-09 10:55:00,159.91,160.09,159.88,159.96,13800.0,155.8028,155.9781,155.7735,155.8515,13800.0
2023-11-09 11:00:00,159.93,160.07,159.86,159.98,10856.0,155.8222,155.9586,155.754,155.871,10856.0
2023-11-09 11:05:00,160.0,160.46,160.0,160.41,9158.0,155.8904,156.3386,155.8904,156.2899,9158.0
2023-11-09 11:10:00,160.41,160.54,160.09,160.09,40615.0,156.2899,156.4166,155.9781,155.9781,40615.0
2023-11-09 11:15:00,160.21,160.39,160.11,160.28,6757.0,156.0951,156.2704,155.9976,156.1633,6757.0
2023-11-09 11:20:00,160.29,160.49,160.27,160.31,8764.0,156.173,156.3679,156.1535,156.1925,8764.0
2023-11-09 11:25:00,160.3,160.47,160.24,160.32,8488.0,156.1827,156.3484,156.1243,156.2022,8488.0
2023-11-09 11:30:00,160.31,160.41,160.12,160.23,32883.0,156.1925,156.2899,156.0074,156.1145,32883.0
2023-11-09 11:35:00,160.18,160.32,160.16,160.22,5459.0,156.0658,156.2022,156.0463,156.1048,5459.0
2023-11-09 11:40:00,160.24,160.34,160.19,160.19,5403.0,156.1243,156.2217,156.0756,156.0756,5403.0
2023-11-09 11:45:00,160.2,160.32,160.17,160.27,5401.0,156.0853,156.2022,156.0561,156.1535,5401.0
2023-11-09 11:50:00,160.25,160.4,160.04,160.08,6407.0,156.134,156.2802,155.9294,155.9684,6407.0
2023-11-09 11:55:00,160.04,160.26,160.02,160.04,11867.0,155.9294,156.1438,155.9099,155.9294,11867.0
2023-11-09 12:00:00,160.07,160.16,159.89,159.94,4468.0,155.9586,156.0463,155.7833,155.832,4468.0
2023-11-09 12:05:00,159.98,160.05,159.91,159.93,7183.0,155.871,155.9392,155.8028,155.8222,7183.0
2023-11-09 12:10:00,159.88,159.89,159.74,159.77,7291.0,155.7735,155.7833,155.6371,155.6664,7291.0
2023-11-09 12:15:00,159.74,160.04,159.63,160.04,11220.0,155.6371,155.9294,155.53,155.9294,11220.0
2023-11-09 12:20:00,160.06,160.09,159.98,160.07,7904.0,155.9489,155.9781,155.871,155.9586,7904.0
2023-11-09 12:25:00,160.06,160.15,160.01,160.14,7964.0,155.9489,156.0366,155.9002,156.0269,7964.0
2023-11-09 12:30:00,160.12,160.24,160.01,160.24,10698.0,156.0074,156.1243,155.9002,156.1243,10698.0
2023-11-09 12:35:00,160.19,160.31,160.14,160.27,10953.0,156.0756,156.1925,156.0269,156.1535,10953.0
2023-11-09 12:40:00,160.31,160.46,160.27,160.46,8946.0,156.1925,156.3386,156.1535,156.3386,8946.0
2023-11-09 12:45:00,160.49,160.67,160.45,160.66,9052.0,156.3679,156.5432,156.3289,156.5335,9052.0
2023-11-09 12:50:00,160.6,160.88,160.59,160.88,8216.0,156.475,156.7478,156.4653,156.7478,8216.0
2023-11-09 12:55:00,160.86,160.86,160.44,160.49,16833.0,156.7284,156.7284,156.3191,156.3679,16833.0
2023-11-09 13:00:00,160.52,160.59,160.15,160.28,11197.0,156.3971,156.4653,156.0366,156.1633,11197.0
2023-11-09 13:05:00,160.42,160.42,160.09,160.22,5281.0,156.2997,156.2997,155.9781,156.1048,5281.0
2023-11-09 13:10:00,160.22,160.41,160.16,160.41,6470.0,156.1048,156.2899,156.0463,156.2899,6470.0
2023-11-09 13:15:00,160.34,160.34,160.07,160.12,4728.0,156.2217,156.2217,155.9586,156.0074,4728.0
2023-11-09 13:20:00,160.12,160.31,160.07,160.25,5506.0,156.0074,156.1925,155.9586,156.134,5506.0
2023-11-09 13:25:00,160.21,160.23,160.08,160.15,6322.0,156.0951,156.1145,155.9684,156.0366,6322.0
2023-11-09 13:30:00,160.15,160.15,159.97,160.05,10740.0,156.0366,156.0366,155.8612,155.9392,10740.0
2023-11-09 13:35:00,160.04,160.09,159.99,160.09,9627.0,155.9294,155.9781,155.8807,155.9781,9627.0
2023-11-09 13:40:00,160.09,160.11,159.89,159.96,8818.0,155.9781,155.9976,155.7833,155.8515,8818.0
2023-11-09 13:45:00,159.97,160.04,159.9,159.94,3799.0,155.8612,155.9294,155.793,155.832,3799.0
2023-11-09 13:50:00,159.97,160.02,159.8,159.93,4760.0,155.8612,155.9099,155.6956,155.8222,4760.0
2023-11-09 13:55:00,159.96,160.02,159.93,159.97,5202.0,155.8515,155.9099,155.8222,155.8612,5202.0
2023-11-09 14:00:00,159.95,160.07,159.79,159.91,6209.0,155.8417,155.9586,155.6858,155.8028,6209.0
2023-11-09 14:05:00,159.88,159.97,159.86,159.89,11143.0,155.7735,155.8612,155.754,155.7833,11143.0
2023-11-09 14:10:00,159.91,160.1,159.89,160.09,3630.0,155.8028,155.9879,155.7833,155.9781,3630.0
2023-11-09 14:15:00,160.13,160.13,160.0,160.0,9701.0,156.0171,156.0171,155.8904,155.8904,9701.0
2023-11-09 14:20:00,159.98,160.29,159.96,160.28,6647.0,155.871,156.173,155.8515,156.1633,6647.0
2023-11-09 14:25:00,160.31,160.47,160.3,160.44,5205.0,156.1925,156.3484,156.1827,156.3191,5205.0
2023-11-09 14:30:00,160.4,160.45,160.28,160.3,9276.0,156.2802,156.3289,156.1633,156.1827,9276.0
2023-11-09 14:35:00,160.3,160.3,160.07,160.15,16290.0,156.1827,156.1827,155.9586,156.0366,16290.0
2023-11-09 14:40:00,160.17,160.19,160.01,160.05,13652.0,156.0561,156.0756,155.9002,155.9392,13652.0
2023-11-09 14:45:00,160.03,160.16,159.96,160.12,20826.0,155.9197,156.0463,155.8515,156.0074,20826.0
2023-11-09 14:50:00,160.13,160.22,160.1,160.13,5285.0,156.0171,156.1048,155.9879,156.0171,5285.0
2023-11-09 14:55:00,160.14,160.14,159.97,160.04,14461.0,156.0269,156.0269,155.8612,155.9294,14461.0
2023-11-09 15:00:00,160.07,160.24,160.05,160.24,8079.0,155.9586,156.1243,155.9392,156.1243,8079.0
2023-11-09 15:05:00,160.18,160.32,160.15,160.28,7387.0,156.0658,156.2022,156.0366,156.1633,7387.0
2023-11-09 15:10:00,160.3,160.35,160.19,160.26,14894.0,156.1827,156.2315,156.0756,156.1438,14894.0
2023-11-09 15:15:00,160.24,160.35,160.19,160.34,10162.0,156.1243,156.2315,156.0756,156.2217,10162.0
2023-11-09 15:20:00,160.33,160.38,160.19,160.32,14086.0,156.212,156.2607,156.0756,156.2022,14086.0
2023-11-09 15:25:00,160.31,160.5,160.29,160.29,15423.0,156.1925,156.3776,156.173,156.173,15423.0
2023-11-09 15:30:00,160.28,160.4,160.19,160.33,13255.0,156.1633,156.2802,156.0756,156.212,13255.0
2023-11-09 15:35:00,160.31,160.45,160.24,160.37,18713.0,156.1925,156.3289,156.1243,156.2509,18713.0
2023-11-09 15:40:00,160.34,160.38,160.25,160.3,14220.0,156.2217,156.2607,156.134,156.1827,14220.0
2023-11-09 15:45:00,160.3,160.45,160.23,160.42,39190.0,156.1827,156.3289,156.1145,156.2997,39190.0
2023-11-09 15:50:00,160.41,160.49,160.24,160.29,44695.0,156.2899,156.3679,156.1243,156.173,44695.0
2023-11-09 15:55:00,160.31,160.38,160.25,160.35,91998.0,156.1925,156.2607,156.134,156.2315,91998.0
2023-11-10 09:30:00,160.97,161.19,160.74,161.19,31386.0,156.8355,157.0499,156.6114,157.0499,31386.0
2023-11-10 09:35:00,161.2,161.73,161.19,161.2,55530.0,157.0596,157.576,157.0499,157.0596,55530.0
2023-11-10 09:40:00,161.23,161.23,160.4,160.45,10556.0,157.0889,157.0889,156.2802,156.3289,10556.0
2023-11-10 09:45:00,160.43,160.58,160.06,160.21,10390.0,156.3094,156.4555,155.9489,156.0951,10390.0
2023-11-10 09:50:00,160.28,160.61,160.25,160.61,13409.0,156.1633,156.4848,156.134,156.4848,13409.0
2023-11-10 09:55:00,160.6,161.52,160.5,161.36,27200.0,156.475,157.3714,156.3776,157.2155,27200.0
2023-11-10 10:00:00,161.2,161.24,160.82,160.84,11103.0,157.0596,157.0986,156.6894,156.7089,11103.0
2023-11-10 10:05:00,160.8,160.86,160.62,160.77,7189.0,156.6699,156.7284,156.4945,156.6407,7189.0
2023-11-10 10:10:00,160.73,160.8,160.46,160.55,7741.0,156.6017,156.6699,156.3386,156.4263,7741.0
2023-11-10 10:15:00,160.57,161.03,160.52,160.97,5618.0,156.4458,156.894,156.3971,156.8355,5618.0
2023-11-10 10:20:00,160.93,161.03,160.76,160.76,6961.0,156.7966,156.894,156.6309,156.6309,6961.0
2023-11-10 10:25:00,160.8,160.81,160.61,160.62,7769.0,156.6699,156.6796,156.4848,156.4945,7769.0
2023-11-10 10:30:00,160.62,160.63,160.44,160.44,4859.0,156.4945,156.5043,156.3191,156.3191,4859.0
2023-11-10 10:35:00,160.4,160.48,160.26,160.42,9158.0,156.2802,156.3581,156.1438,156.2997,9158.0
2023-11-10 10:40:00,160.4,160.52,160.38,160.46,3688.0,156.2802,156.3971,156.2607,156.3386,3688.0
2023-11-10 10:45:00,160.45,160.82,160.43,160.8,10895.0,156.3289,156.6894,156.3094,156.6699,10895.0
2023-11-10 10:50:00,160.84,160.96,160.8,160.8,5177.0,156.7089,156.8258,156.6699,156.6699,5177.0
2023-11-10 10:55:00,160.81,160.9,160.55,160.59,12801.0,156.6796,156.7673,156.4263,156.4653,12801.0
2023-11-10 11:00:00,160.59,161.09,160.59,161.09,12993.0,156.4653,156.9525,156.4653,156.9525,12993.0
2023-11-10 11:05:00,161.08,161.08,160.87,161.0,7257.0,156.9427,156.9427,156.7381,156.8648,7257.0
2023-11-10 11:10:00,160.99,161.01,160.63,160.72,25281.0,156.855,156.8745,156.5043,156.592,25281.0
2023-11-10 11:15:00,160.72,160.77,160.63,160.72,4438.0,156.592,156.6407,156.5043,156.592,4438.0
2023-11-10 11:20:00,160.7,160.88,160.69,160.73,6982.0,156.5725,156.7478,156.5627,156.6017,6982.0
2023-11-10 11:25:00,160.69,160.84,160.65,160.78,6495.0,156.5627,156.7089,156.5238,156.6504,6495.0
2023-11-10 11:30:00,160.78,160.87,160.72,160.87,7704.0,156.6504,156.7381,156.592,156.7381,7704.0
2023-11-10 11:35:00,160.84,160.89,160.75,160.77,8023.0,156.7089,156.7576,156.6212,156.6407,8023.0
2023-11-10 11:40:00,160.74,160.88,160.69,160.77,15796.0,156.6114,156.7478,156.5627,156.6407,15796.0
2023-11-10 11:45:00,160.77,160.97,160.73,160.88,11912.0,156.6407,156.8355,156.6017,156.7478,11912.0
2023-11-10 11:50:00,160.9,160.95,160.81,160.9,4759.0,156.7673,156.816,156.6796,156.7673,4759.0
2023-11-10 11:55:00,160.91,161.0,160.87,160.96,10978.0,156.7771,156.8648,156.7381,156.8258,10978.0
2023-11-10 12:00:00,160.97,161.1,160.88,161.01,17817.0,156.8355,156.9622,156.7478,156.8745,17817.0
2023-11-10 12:05:00,160.95,161.02,160.84,160.94,11565.0,156.816,156.8842,156.7089,156.8063,11565.0
2023-11-10 12:10:00,160.96,160.98,160.77,160.77,14510.0,156.8258,156.8453,156.6407,156.6407,14510.0
2023-11-10 12:15:00,160.77,160.78,160.59,160.68,16744.0,156.6407,156.6504,156.4653,156.553,16744.0
2023-11-10 12:20:00,160.73,160.76,160.63,160.64,5254.0,156.6017,156.6309,156.5043,156.514,5254.0
2023-11-10 12:25:00,160.62,160.63,160.45,160.54,11457.0,156.4945,156.5043,156.3289,156.4166,11457.0
2023-11-10 12:30:00,160.57,160.61,160.42,160.57,9548.0,156.4458,156.4848,156.2997,156.4458,9548.0
2023-11-10 12:35:00,160.59,160.67,160.51,160.61,4909.0,156.4653,156.5432,156.3873,156.4848,4909.0
2023-11-10 12:40:00,160.59,160.67,160.53,160.64,3253.0,156.4653,156.5432,156.4068,156.514,3253.0
2023-11-10 12:45:00,160.62,160.65,160.48,160.57,6519.0,156.4945,156.5238,156.3581,156.4458,6519.0
2023-11-10 12:50:00,160.6,160.77,160.55,160.76,11930.0,156.475,156.6407,156.4263,156.6309,11930.0
2023-11-10 12:55:00,160.77,160.93,160.68,160.93,8160.0,156.6407,156.7966,156.553,156.7966,8160.0
2023-11-10 13:00:00,160.93,160.97,160.85,160.91,3744.0,156.7966,156.8355,156.7186,156.7771,3744.0
2023-11-10 13:05:00,160.83,160.99,160.68,160.99,13859.0,156.6991,156.855,156.553,156.855,13859.0
2023-11-10 13:10:00,161.0,161.02,160.84,160.93,23876.0,156.8648,156.8842,156.7089,156.7966,23876.0
2023-11-10 13:15:00,160.89,161.01,160.86,160.98,22452.0,156.7576,156.8745,156.7284,156.8453,22452.0
2023-11-10 13:20:00,160.96,160.99,160.78,160.81,15825.0,156.8258,156.855,156.6504,156.6796,15825.0
2023-11-10 13:25:00,160.8,160.93,160.75,160.88,16402.0,156.6699,156.7966,156.6212,156.7478,16402.0
2023-11-10 13:30:00,160.88,160.99,160.77,160.88,21214.0,156.7478,156.855,156.6407,156.7478,21214.0
2023-11-10 13:35:00,160.85,160.9,160.79,160.86,19402.0,156.7186,156.7673,156.6602,156.7284,19402.0
2023-11-10 13:40:00,160.86,160.9,160.72,160.8,39919.0,156.7284,156.7673,156.592,156.6699,39919.0
2023-11-10 13:45:00,160.8,160.95,160.8,160.83,21971.0,156.6699,156.816,156.6699,156.6991,21971.0
2023-11-10 13:50:00,160.82,160.89,160.72,160.8,22115.0,156.6894,156.7576,156.592,156.6699,22115.0
2023-11-10 13:55:00,160.86,160.86,160.75,160.77,5342.0,156.7284,156.7284,156.6212,156.6407,5342.0
2023-11-10 14:00:00,160.75,160.87,160.61,160.63,7065.0,156.6212,156.7381,156.4848,156.5043,7065.0
2023-11-10 14:05:00,160.64,160.64,160.5,160.55,3736.0,156.514,156.514,156.3776,156.4263,3736.0
2023-11-10 14:10:00,160.52,160.65,160.46,160.65,6164.0,156.3971,156.5238,156.3386,156.5238,6164.0
2023-11-10 14:15:00,160.65,160.77,160.53,160.73,6345.0,156.5238,156.6407,156.4068,156.6017,6345.0
2023-11-10 14:20:00,160.79,160.87,160.75,160.76,7879.0,156.6602,156.7381,156.6212,156.6309,7879.0
2023-11-10 14:25:00,160.75,160.87,160.71,160.87,16380.0,156.6212,156.7381,156.5822,156.7381,16380.0
2023-11-10 14:30:00,160.87,160.98,160.79,160.84,19896.0,156.7381,156.8453,156.6602,156.7089,19896.0
2023-11-10 14:35:00,160.8,160.86,160.75,160.79,4296.0,156.6699,156.7284,156.6212,156.6602,4296.0
2023-11-10 14:40:00,160.84,160.85,160.76,160.81,7614.0,156.7089,156.7186,156.6309,156.6796,7614.0
2023-11-10 14:45:00,160.8,160.82,160.76,160.78,5198.0,156.6699,156.6894,156.6309,156.6504,5198.0
2023-11-10 14:50:00,160.8,160.8,160.73,160.76,3148.0,156.6699,156.6699,156.6017,156.6309,3148.0
2023-11-10 14:55:00,160.72,160.8,160.7,160.73,6209.0,156.592,156.6699,156.5725,156.6017,6209.0
2023-11-10 15:00:00,160.75,160.82,160.73,160.81,6534.0,156.6212,156.6894,156.6017,156.6796,6534.0
2023-11-10 15:05:00,160.81,160.86,160.77,160.85,13648.0,156.6796,156.7284,156.6407,156.7186,13648.0
2023-11-10 15:10:00,160.85,160.85,160.75,160.75,8196.0,156.7186,156.7186,156.6212,156.6212,8196.0
2023-11-10 15:15:00,160.74,160.83,160.68,160.83,8631.0,156.6114,156.6991,156.553,156.6991,8631.0
2023-11-10 15:20:00,160.82,160.85,160.72,160.73,17256.0,156.6894,156.7186,156.592,156.6017,17256.0
2023-11-10 15:25:00,160.73,160.77,160.6,160.63,22706.0,156.6017,156.6407,156.475,156.5043,22706.0
2023-11-10 15:30:00,160.63,160.73,160.53,160.57,38430.0,156.5043,156.6017,156.4068,156.4458,38430.0
2023-11-10 15:35:00,160.57,160.66,160.51,160.53,30304.0,156.4458,156.5335,156.3873,156.4068,30304.0
2023-11-10 15:40:00,160.53,160.62,160.45,160.53,45299.0,156.4068,156.4945,156.3289,156.4068,45299.0
2023-11-10 15:45:00,160.51,160.65,160.3,160.58,89615.0,156.3873,156.5238,156.1827,156.4555,89615.0
2023-11-10 15:50:00,160.59,160.7,160.34,160.56,99176.0,156.4653,156.5725,156.2217,156.4361,99176.0
2023-11-10 15:55:00,160.58,160.71,160.34,160.4,244628.0,156.4555,156.5822,156.2217,156.2802,244628.0
2023-11-13 09:30:00,161.19,161.81,159.54,161.09,35136.0,157.0499,157.654,155.4423,156.9525,35136.0
2023-11-13 09:35:00,161.05,161.19,160.63,160.79,33046.0,156.9135,157.0499,156.5043,156.6602,33046.0
2023-11-13 09:40:00,160.72,160.93,160.35,160.59,25384.0,156.592,156.7966,156.2315,156.4653,25384.0
2023-11-13 09:45:00,160.45,160.78,160.42,160.75,7357.0,156.3289,156.6504,156.2997,156.6212,7357.0
2023-11-13 09:50:00,160.69,161.11,160.59,160.91,14411.0,156.5627,156.9719,156.4653,156.7771,14411.0
2023-11-13 09:55:00,161.02,161.11,160.92,161.08,34968.0,156.8842,156.9719,156.7868,156.9427,34968.0
2023-11-13 10:00:00,161.1,161.1,160.81,160.86,45661.0,156.9622,156.9622,156.6796,156.7284,45661.0
2023-11-13 10:05:00,160.97,161.16,160.74,161.16,34078.0,156.8355,157.0207,156.6114,157.0207,34078.0
2023-11-13 10:10:00,161.12,161.3,160.87,160.91,47590.0,156.9817,157.1571,156.7381,156.7771,47590.0
2023-11-13 10:15:00,161.0,161.33,160.96,161.24,11102.0,156.8648,157.1863,156.8258,157.0986,11102.0
2023-11-13 10:20:00,161.3,161.47,161.11,161.15,9200.0,157.1571,157.3227,156.9719,157.0109,9200.0
2023-11-13 10:25:00,161.15,161.26,161.07,161.21,10389.0,157.0109,157.1181,156.933,157.0694,10389.0
2023-11-13 10:30:00,161.2,161.2,160.94,161.02,10844.0,157.0596,157.0596,156.8063,156.8842,10844.0
2023-11-13 10:35:00,161.03,161.32,161.03,161.19,22544.0,156.894,157.1765,156.894,157.0499,22544.0
2023-11-13 10:40:00,161.18,161.22,160.9,161.14,12956.0,157.0401,157.0791,156.7673,157.0012,12956.0
2023-11-13 10:45:00,161.1,161.24,161.03,161.11,12257.0,156.9622,157.0986,156.894,156.9719,12257.0
2023-11-13 10:50:00,161.14,161.41,161.1,161.35,12965.0,157.0012,157.2642,156.9622,157.2058,12965.0
2023-11-13 10:55:00,161.31,161.36,161.2,161.33,11955.0,157.1668,157.2155,157.0596,157.1863,11955.0
2023-11-13 11:00:00,161.31,161.36,161.08,161.36,20845.0,157.1668,157.2155,156.9427,157.2155,20845.0
2023-11-13 11:05:00,161.3,161.3,160.76,160.82,11090.0,157.1571,157.1571,156.6309,156.6894,11090.0
2023-11-13 11:10:00,160.83,160.96,160.81,160.9,6053.0,156.6991,156.8258,156.6796,156.7673,6053.0
2023-11-13 11:15:00,160.86,160.86,160.59,160.75,13213.0,156.7284,156.7284,156.4653,156.6212,13213.0
2023-11-13 11:20:00,160.75,160.88,160.62,160.83,8561.0,156.6212,156.7478,156.4945,156.6991,8561.0
2023-11-13 11:25:00,160.88,161.22,160.82,161.2,53888.0,156.7478,157.0791,156.6894,157.0596,53888.0
2023-11-13 11:30:00,161.22,161.22,161.04,161.06,9335.0,157.0791,157.0791,156.9037,156.9232,9335.0
2023-11-13 11:35:00,161.02,161.04,160.8,160.8,6923.0,156.8842,156.9037,156.6699,156.6699,6923.0
2023-11-13 11:40:00,160.79,160.92,160.75,160.76,9744.0,156.6602,156.7868,156.6212,156.6309,9744.0
2023-11-13 11:45:00,160.8,160.87,160.57,160.7,15162.0,156.6699,156.7381,156.4458,156.5725,15162.0
2023-11-13 11:50:00,160.75,160.91,160.73,160.89,5779.0,156.6212,156.7771,156.6017,156.7576,5779.0
2023-11-13 11:55:00,160.89,161.01,160.8,160.95,8776.0,156.7576,156.8745,156.6699,156.816,8776.0
2023-11-13 12:00:00,160.93,161.06,160.9,161.0,9935.0,156.7966,156.9232,156.7673,156.8648,9935.0
2023-11-13 12:05:00,161.03,161.05,160.74,160.86,32438.0,156.894,156.9135,156.6114,156.7284,32438.0
2023-11-13 12:10:00,160.88,160.93,160.75,160.8,23154.0,156.7478,156.7966,156.6212,156.6699,23154.0
2023-11-13 12:15:00,160.8,160.96,160.75,160.9,9739.0,156.6699,156.8258,156.6212,156.7673,9739.0
2023-11-13 12:20:00,160.87,161.05,160.84,161.05,13037.0,156.7381,156.9135,156.7089,156.9135,13037.0
2023-11-13 12:25:00,161.09,161.1,160.94,160.99,8064.0,156.9525,156.9622,156.8063,156.855,8064.0
2023-11-13 12:30:00,160.95,160.97,160.76,160.81,9938.0,156.816,156.8355,156.6309,156.6796,9938.0
2023-11-13 12:35:00,160.81,160.9,160.81,160.9,8147.0,156.6796,156.7673,156.6796,156.7673,8147.0
2023-11-13 12:40:00,160.9,160.96,160.85,160.89,27116.0,156.7673,156.8258,156.7186,156.7576,27116.0
2023-11-13 12:45:00,160.87,160.91,160.77,160.86,3808.0,156.7381,156.7771,156.6407,156.7284,3808.0
2023-11-13 12:50:00,160.9,160.94,160.79,160.9,28965.0,156.7673,156.8063,156.6602,156.7673,28965.0
2023-11-13 12:55:00,160.91,161.06,160.89,160.96,14347.0,156.7771,156.9232,156.7576,156.8258,14347.0
2023-11-13 13:00:00,160.94,161.03,160.94,161.0,2050.0,156.8063,156.894,156.8063,156.8648,2050.0
2023-11-13 13:05:00,160.96,161.01,160.92,160.94,15197.0,156.8258,156.8745,156.7868,156.8063,15197.0
2023-11-13 13:10:00,160.94,161.07,160.88,160.92,26861.0,156.8063,156.933,156.7478,156.7868,26861.0
2023-11-13 13:15:00,160.9,160.93,160.86,160.88,25741.0,156.7673,156.7966,156.7284,156.7478,25741.0
2023-11-13 13:20:00,160.91,160.94,160.8,160.9,24282.0,156.7771,156.8063,156.6699,156.7673,24282.0
2023-11-13 13:25:00,160.88,160.91,160.81,160.84,9723.0,156.7478,156.7771,156.6796,156.7089,9723.0
2023-11-13 13:30:00,160.87,160.88,160.72,160.72,3706.0,156.7381,156.7478,156.592,156.592,3706.0
2023-11-13 13:35:00,160.78,160.92,160.73,160.9,16178.0,156.6504,156.7868,156.6017,156.7673,16178.0
2023-11-13 13:40:00,160.91,160.92,160.8,160.86,29100.0,156.7771,156.7868,156.6699,156.7284,29100.0
2023-11-13 13:45:00,160.84,160.91,160.84,160.9,22415.0,156.7089,156.7771,156.7089,156.7673,22415.0
2023-11-13 13:50:00,160.9,160.96,160.88,160.9,43241.0,156.7673,156.8258,156.7478,156.7673,43241.0
2023-11-13 13:55:00,160.91,161.02,160.84,161.0,52405.0,156.7771,156.8842,156.7089,156.8648,52405.0
2023-11-13 14:00:00,161.04,161.35,161.04,161.31,22780.0,156.9037,157.2058,156.9037,157.1668,22780.0
2023-11-13 14:05:00,161.34,161.64,161.25,161.6,21904.0,157.196,157.4883,157.1083,157.4494,21904.0
2023-11-13 14:10:00,161.63,161.72,161.62,161.66,15647.0,157.4786,157.5663,157.4688,157.5078,15647.0
2023-11-13 14:15:00,161.66,161.75,161.47,161.58,25162.0,157.5078,157.5955,157.3227,157.4299,25162.0
2023-11-13 14:20:00,161.59,161.59,161.4,161.55,11493.0,157.4396,157.4396,157.2545,157.4006,11493.0
2023-11-13 14:25:00,161.59,161.66,161.58,161.6,13500.0,157.4396,157.5078,157.4299,157.4494,13500.0
2023-11-13 14:30:00,161.6,161.74,161.54,161.74,22654.0,157.4494,157.5858,157.3909,157.5858,22654.0
2023-11-13 14:35:00,161.72,161.93,161.71,161.88,9319.0,157.5663,157.7709,157.5565,157.7222,9319.0
2023-11-13 14:40:00,161.88,161.9,161.69,161.78,27102.0,157.7222,157.7416,157.537,157.6247,27102.0
2023-11-13 14:45:00,161.78,161.87,161.7,161.86,24069.0,157.6247,157.7124,157.5468,157.7027,24069.0
2023-11-13 14:50:00,161.86,161.95,161.8,161.85,26185.0,157.7027,157.7904,157.6442,157.6929,26185.0
2023-11-13 14:55:00,161.84,161.84,161.7,161.71,18527.0,157.6832,157.6832,157.5468,157.5565,18527.0
2023-11-13 15:00:00,161.7,161.79,161.64,161.68,28606.0,157.5468,157.6345,157.4883,157.5273,28606.0
2023-11-13 15:05:00,161.69,161.72,161.66,161.71,13508.0,157.537,157.5663,157.5078,157.5565,13508.0
2023-11-13 15:10:00,161.72,161.89,161.72,161.89,26839.0,157.5663,157.7319,157.5663,157.7319,26839.0
2023-11-13 15:15:00,161.9,161.92,161.82,161.89,15156.0,157.7416,157.7611,157.6637,157.7319,15156.0
2023-11-13 15:20:00,161.89,161.98,161.86,161.96,15740.0,157.7319,157.8196,157.7027,157.8001,15740.0
2023-11-13 15:25:00,161.95,161.96,161.88,161.89,14824.0,157.7904,157.8001,157.7222,157.7319,14824.0
2023-11-13 15:30:00,161.88,161.88,161.71,161.75,31467.0,157.7222,157.7222,157.5565,157.5955,31467.0
2023-11-13 15:35:00,161.76,161.77,161.67,161.73,27376.0,157.6052,157.615,157.5176,157.576,27376.0
2023-11-13 15:40:00,161.76,161.97,161.74,161.88,36612.0,157.6052,157.8098,157.5858,157.7222,36612.0
2023-11-13 15:45:00,161.87,161.88,161.76,161.84,33660.0,157.7124,157.7222,157.6052,157.6832,33660.0
2023-11-13 15:50:00,161.82,161.84,161.63,161.75,48023.0,157.6637,157.6832,157.4786,157.5955,48023.0
2023-11-13 15:55:00,161.77,161.97,161.75,161.9,74937.0,157.615,157.8098,157.5955,157.7416,74937.0
2023-11-14 09:30:00,160.99,161.41,159.54,160.92,48359.0,156.855,157.2642,155.4423,156.7868,48359.0
2023-11-14 09:35:00,160.92,160.92,159.71,160.07,11107.0,156.7868,156.7868,155.6079,155.9586,11107.0
2023-11-14 09:40:00,160.07,160.15,159.72,160.09,14646.0,155.9586,156.0366,155.6176,155.9781,14646.0
2023-11-14 09:45:00,160.07,160.47,160.01,160.12,15545.0,155.9586,156.3484,155.9002,156.0074,15545.0
2023-11-14 09:50:00,160.21,160.49,159.7,159.7,18616.0,156.0951,156.3679,155.5982,155.5982,18616.0
2023-11-14 09:55:00,159.82,159.97,159.26,159.55,8680.0,155.7151,155.8612,155.1695,155.452,8680.0
2023-11-14 10:00:00,159.53,160.05,159.53,159.81,17036.0,155.4325,155.9392,155.4325,155.7053,17036.0
2023-11-14 10:05:00,159.77,159.95,159.64,159.89,11542.0,155.6664,155.8417,155.5397,155.7833,11542.0
2023-11-14 10:10:00,159.9,160.05,159.8,159.98,12762.0,155.793,155.9392,155.6956,155.871,12762.0
2023-11-14 10:15:00,159.95,160.24,159.95,160.07,23577.0,155.8417,156.1243,155.8417,155.9586,23577.0
2023-11-14 10:20:00,160.03,160.22,159.9,160.04,17861.0,155.9197,156.1048,155.793,155.9294,17861.0
2023-11-14 10:25:00,160.05,160.34,160.05,160.3,29912.0,155.9392,156.2217,155.9392,156.1827,29912.0
2023-11-14 10:30:00,160.28,160.46,160.04,160.46,12460.0,156.1633,156.3386,155.9294,156.3386,12460.0
2023-11-14 10:35:00,160.44,160.5,160.31,160.34,17428.0,156.3191,156.3776,156.1925,156.2217,17428.0
2023-11-14 10:40:00,160.4,160.5,160.1,160.2,12031.0,156.2802,156.3776,155.9879,156.0853,12031.0
2023-11-14 10:45:00,160.16,160.25,160.08,160.09,12124.0,156.0463,156.134,155.9684,155.9781,12124.0
2023-11-14 10:50:00,160.07,160.15,159.97,160.03,5829.0,155.9586,156.0366,155.8612,155.9197,5829.0
2023-11-14 10:55:00,160.12,160.25,160.06,160.17,12032.0,156.0074,156.134,155.9489,156.0561,12032.0
2023-11-14 11:00:00,160.14,160.2,159.95,160.1,5293.0,156.0269,156.0853,155.8417,155.9879,5293.0
2023-11-14 11:05:00,160.05,160.08,159.95,160.0,8700.0,155.9392,155.9684,155.8417,155.8904,8700.0
2023-11-14 11:10:00,160.01,160.01,159.75,159.76,8042.0,155.9002,155.9002,155.6469,155.6566,8042.0
2023-11-14 11:15:00,159.79,159.79,159.27,159.28,10405.0,155.6858,155.6858,155.1792,155.1889,10405.0
2023-11-14 11:20:00,159.32,159.6,159.31,159.53,9758.0,155.2279,155.5007,155.2182,155.4325,9758.0
2023-11-14 11:25:00,159.53,159.77,159.46,159.73,13727.0,155.4325,155.6664,155.3643,155.6274,13727.0
2023-11-14 11:30:00,159.75,159.88,159.68,159.75,20980.0,155.6469,155.7735,155.5787,155.6469,20980.0
2023-11-14 11:35:00,159.75,159.77,159.6,159.63,4242.0,155.6469,155.6664,155.5007,155.53,4242.0
2023-11-14 11:40:00,159.69,159.7,159.49,159.63,6083.0,155.5884,155.5982,155.3935,155.53,6083.0
2023-11-14 11:45:00,159.63,159.75,159.55,159.58,10834.0,155.53,155.6469,155.452,155.4812,10834.0
2023-11-14 11:50:00,159.55,159.7,159.47,159.58,11545.0,155.452,155.5982,155.3741,155.4812,11545.0
2023-11-14 11:55:00,159.55,159.67,159.5,159.66,13875.0,155.452,155.5689,155.4033,155.5592,13875.0
2023-11-14 12:00:00,159.63,159.81,159.55,159.78,30806.0,155.53,155.7053,155.452,155.6761,30806.0
2023-11-14 12:05:00,159.74,159.94,159.69,159.86,11216.0,155.6371,155.832,155.5884,155.754,11216.0
2023-11-14 12:10:00,159.83,159.9,159.72,159.84,12840.0,155.7248,155.793,155.6176,155.7346,12840.0
2023-11-14 12:15:00,159.81,159.86,159.64,159.64,29659.0,155.7053,155.754,155.5397,155.5397,29659.0
2023-11-14 12:20:00,159.64,159.65,159.5,159.53,16029.0,155.5397,155.5494,155.4033,155.4325,16029.0
2023-11-14 12:25:00,159.5,159.53,159.37,159.44,14546.0,155.4033,155.4325,155.2766,155.3448,14546.0
2023-11-14 12:30:00,159.42,159.49,159.21,159.22,12447.0,155.3253,155.3935,155.1207,155.1305,12447.0
2023-11-14 12:35:00,159.24,159.44,159.18,159.43,6275.0,155.15,155.3448,155.0915,155.3351,6275.0
2023-11-14 12:40:00,159.45,159.53,159.27,159.45,58553.0,155.3546,155.4325,155.1792,155.3546,58553.0
2023-11-14 12:45:00,159.48,159.66,159.48,159.65,4067.0,155.3838,155.5592,155.3838,155.5494,4067.0
2023-11-14 12:50:00,159.65,159.66,159.59,159.65,9685.0,155.5494,155.5592,155.491,155.5494,9685.0
2023-11-14 12:55:00,159.63,159.68,159.62,159.67,7158.0,155.53,155.5787,155.5202,155.5689,7158.0
2023-11-14 13:00:00,159.66,159.71,159.64,159.68,7398.0,155.5592,155.6079,155.5397,155.5787,7398.0
2023-11-14 13:05:00,159.7,159.72,159.61,159.61,10597.0,155.5982,155.6176,155.5105,155.5105,10597.0
2023-11-14 13:10:00,159.62,159.71,159.58,159.64,8461.0,155.5202,155.6079,155.4812,155.5397,8461.0
2023-11-14 13:15:00,159.65,159.87,159.64,159.74,8354.0,155.5494,155.7638,155.5397,155.6371,8354.0
2023-11-14 13:20:00,159.79,159.79,159.67,159.7,5339.0,155.6858,155.6858,155.5689,155.5982,5339.0
2023-11-14 13:25:00,159.71,159.74,159.61,159.64,8170.0,155.6079,155.6371,155.5105,155.5397,8170.0
2023-11-14 13:30:00,159.66,159.82,159.64,159.64,19383.0,155.5592,155.7151,155.5397,155.5397,19383.0
2023-11-14 13:35:00,159.61,159.72,159.52,159.65,11306.0,155.5105,155.6176,155.4228,155.5494,11306.0
2023-11-14 13:40:00,159.67,159.71,159.61,159.64,16189.0,155.5689,155.6079,155.5105,155.5397,16189.0
2023-11-14 13:45:00,159.65,159.82,159.56,159.82,10845.0,155.5494,155.7151,155.4617,155.7151,10845.0
2023-11-14 13:50:00,159.8,159.95,159.75,159.81,19474.0,155.6956,155.8417,155.6469,155.7053,19474.0
2023-11-14 13:55:00,159.83,159.91,159.82,159.82,14598.0,155.7248,155.8028,155.7151,155.7151,14598.0
2023-11-14 14:00:00,159.82,159.9,159.81,159.81,4642.0,155.7151,155.793,155.7053,155.7053,4642.0
2023-11-14 14:05:00,159.78,159.79,159.47,159.54,8818.0,155.6761,155.6858,155.3741,155.4423,8818.0
2023-11-14 14:10:00,159.48,159.56,159.42,159.43,8957.0,155.3838,155.4617,155.3253,155.3351,8957.0
2023-11-14 14:15:00,159.45,159.52,159.36,159.44,15109.0,155.3546,155.4228,155.2669,155.3448,15109.0
2023-11-14 14:20:00,159.46,159.59,159.46,159.51,12018.0,155.3643,155.491,155.3643,155.413,12018.0
2023-11-14 14:25:00,159.51,159.67,159.49,159.67,27929.0,155.413,155.5689,155.3935,155.5689,27929.0
2023-11-14 14:30:00,159.69,159.84,159.62,159.69,32441.0,155.5884,155.7346,155.5202,155.5884,32441.0
2023-11-14 14:35:00,159.71,159.83,159.65,159.75,45935.0,155.6079,155.7248,155.5494,155.6469,45935.0
2023-11-14 14:40:00,159.75,159.9,159.73,159.83,22449.0,155.6469,155.793,155.6274,155.7248,22449.0
2023-11-14 14:45:00,159.84,159.88,159.75,159.82,38909.0,155.7346,155.7735,155.6469,155.7151,38909.0
2023-11-14 14:50:00,159.83,159.96,159.75,159.76,30429.0,155.7248,155.8515,155.6469,155.6566,30429.0
2023-11-14 14:55:00,159.74,159.81,159.7,159.71,18315.0,155.6371,155.7053,155.5982,155.6079,18315.0
2023-11-14 15:00:00,159.72,159.81,159.7,159.75,24418.0,155.6176,155.7053,155.5982,155.6469,24418.0
2023-11-14 15:05:00,159.71,159.82,159.71,159.8,8274.0,155.6079,155.7151,155.6079,155.6956,8274.0
2023-11-14 15:10:00,159.79,160.16,159.79,160.09,16155.0,155.6858,156.0463,155.6858,155.9781,16155.0
2023-11-14 15:15:00,160.08,160.11,159.95,160.06,25185.0,155.9684,155.9976,155.8417,155.9489,25185.0
2023-11-14 15:20:00,160.05,160.05,159.81,159.83,18658.0,155.9392,155.9392,155.7053,155.7248,18658.0
2023-11-14 15:25:00,159.83,159.88,159.71,159.87,35159.0,155.7248,155.7735,155.6079,155.7638,35159.0
2023-11-14 15:30:00,159.88,159.93,159.72,159.74,22768.0,155.7735,155.8222,155.6176,155.6371,22768.0
2023-11-14 15:35:00,159.74,159.79,159.63,159.71,24583.0,155.6371,155.6858,155.53,155.6079,24583.0
2023-11-14 15:40:00,159.69,159.76,159.59,159.64,26607.0,155.5884,155.6566,155.491,155.5397,26607.0
2023-11-14 15:45:00,159.67,159.72,159.47,159.5,46944.0,155.5689,155.6176,155.3741,155.4033,46944.0
2023-11-14 15:50:00,159.49,159.67,159.44,159.67,47062.0,155.3935,155.5689,155.3448,155.5689,47062.0
2023-11-14 15:55:00,159.67,159.89,159.44,159.53,365678.0,155.5689,155.7833,155.3448,155.4325,365678.0
2023-11-15 09:30:00,159.28,159.53,158.12,158.22,72718.0,155.1889,155.4325,154.0587,154.1562,72718.0
2023-11-15 09:35:00,158.13,158.63,158.01,158.46,31783.0,154.0685,154.5556,153.9516,154.39,31783.0
2023-11-15 09:40:00,158.44,158.44,157.55,157.55,21090.0,154.3705,154.3705,153.5034,153.5034,21090.0
2023-11-15 09:45:00,157.5,157.6,156.6,156.61,27823.0,153.4547,153.5521,152.5778,152.5875,27823.0
2023-11-15 09:50:00,156.6,156.88,156.45,156.62,36861.0,152.5778,152.8506,152.4316,152.5973,36861.0
2023-11-15 09:55:00,156.66,156.73,156.23,156.54,82514.0,152.6362,152.7044,152.2173,152.5193,82514.0
2023-11-15 10:00:00,156.59,157.42,156.54,156.94,29746.0,152.568,153.3767,152.5193,152.909,29746.0
2023-11-15 10:05:00,156.96,157.0,156.67,156.71,73667.0,152.9285,152.9675,152.646,152.6849,73667.0
2023-11-15 10:10:00,156.72,157.01,156.67,156.76,55163.0,152.6947,152.9772,152.646,152.7337,55163.0
2023-11-15 10:15:00,156.76,157.04,156.67,156.8,39412.0,152.7337,153.0065,152.646,152.7726,39412.0
2023-11-15 10:20:00,156.8,157.24,156.73,157.16,31182.0,152.7726,153.2013,152.7044,153.1234,31182.0
2023-11-15 10:25:00,157.17,157.43,157.07,157.4,15105.0,153.1331,153.3865,153.0357,153.3572,15105.0
2023-11-15 10:30:00,157.41,158.09,157.28,157.93,22969.0,153.367,154.0295,153.2403,153.8736,22969.0
2023-11-15 10:35:00,157.94,158.25,157.93,158.12,15050.0,153.8834,154.1854,153.8736,154.0587,15050.0
2023-11-15 10:40:00,158.12,158.12,157.81,157.89,16851.0,154.0587,154.0587,153.7567,153.8346,16851.0
2023-11-15 10:45:00,157.87,158.24,157.85,158.11,19249.0,153.8152,154.1757,153.7957,154.049,19249.0
2023-11-15 10:50:00,158.04,158.08,157.83,157.83,19972.0,153.9808,154.0198,153.7762,153.7762,19972.0
2023-11-15 10:55:00,157.78,157.97,157.71,157.9,26982.0,153.7275,153.9126,153.6593,153.8444,26982.0
2023-11-15 11:00:00,157.87,157.95,157.72,157.75,34738.0,153.8152,153.8931,153.669,153.6982,34738.0
2023-11-15 11:05:00,157.75,157.8,157.62,157.7,16129.0,153.6982,153.747,153.5716,153.6495,16129.0
2023-11-15 11:10:00,157.72,157.72,157.58,157.62,14866.0,153.669,153.669,153.5326,153.5716,14866.0
2023-11-15 11:15:00,157.6,157.63,157.42,157.56,16609.0,153.5521,153.5813,153.3767,153.5131,16609.0
2023-11-15 11:20:00,157.56,157.69,157.54,157.69,19355.0,153.5131,153.6398,153.4936,153.6398,19355.0
2023-11-15 11:25:00,157.69,157.69,157.45,157.47,22123.0,153.6398,153.6398,153.4059,153.4254,22123.0
2023-11-15 11:30:00,157.5,157.6,157.41,157.49,14796.0,153.4547,153.5521,153.367,153.4449,14796.0
2023-11-15 11:35:00,157.46,157.6,157.24,157.26,31657.0,153.4157,153.5521,153.2013,153.2208,31657.0
2023-11-15 11:40:00,157.23,157.59,157.19,157.52,19740.0,153.1916,153.5423,153.1526,153.4741,19740.0
2023-11-15 11:45:00,157.56,158.03,157.53,157.97,65696.0,153.5131,153.971,153.4839,153.9126,65696.0
2023-11-15 11:50:00,157.99,158.19,157.77,157.89,30677.0,153.9321,154.1269,153.7177,153.8346,30677.0
2023-11-15 11:55:00,157.9,158.04,157.82,157.91,25427.0,153.8444,153.9808,153.7664,153.8541,25427.0
2023-11-15 12:00:00,157.96,158.08,157.84,157.9,15954.0,153.9028,154.0198,153.7859,153.8444,15954.0
2023-11-15 12:05:00,157.89,158.04,157.85,157.86,17618.0,153.8346,153.9808,153.7957,153.8054,17618.0
2023-11-15 12:10:00,157.83,157.84,157.63,157.69,15177.0,153.7762,153.7859,153.5813,153.6398,15177.0
2023-11-15 12:15:00,157.67,157.76,157.54,157.65,23097.0,153.6203,153.708,153.4936,153.6008,23097.0
2023-11-15 12:20:00,157.68,157.81,157.64,157.75,19899.0,153.63,153.7567,153.5911,153.6982,19899.0
2023-11-15 12:25:00,157.77,157.8,157.59,157.72,14188.0,153.7177,153.747,153.5423,153.669,14188.0
2023-11-15 12:30:00,157.73,157.8,157.67,157.7,26357.0,153.6788,153.747,153.6203,153.6495,26357.0
2023-11-15 12:35:00,157.7,157.77,157.58,157.6,16292.0,153.6495,153.7177,153.5326,153.5521,16292.0
2023-11-15 12:40:00,157.59,157.74,157.56,157.71,17199.0,153.5423,153.6885,153.5131,153.6593,17199.0
2023-11-15 12:45:00,157.72,157.93,157.66,157.91,10369.0,153.669,153.8736,153.6105,153.8541,10369.0
2023-11-15 12:50:00,157.9,157.9,157.77,157.8,18778.0,153.8444,153.8444,153.7177,153.747,18778.0
2023-11-15 12:55:00,157.8,157.84,157.74,157.81,10281.0,153.747,153.7859,153.6885,153.7567,10281.0
2023-11-15 13:00:00,157.81,157.97,157.81,157.96,18463.0,153.7567,153.9126,153.7567,153.9028,18463.0
2023-11-15 13:05:00,157.99,158.25,157.99,158.17,23145.0,153.9321,154.1854,153.9321,154.1074,23145.0
2023-11-15 13:10:00,158.17,158.22,158.04,158.12,35286.0,154.1074,154.1562,153.9808,154.0587,35286.0
2023-11-15 13:15:00,158.14,158.19,158.01,158.16,25402.0,154.0782,154.1269,153.9516,154.0977,25402.0
2023-11-15 13:20:00,158.17,158.19,157.95,157.97,30841.0,154.1074,154.1269,153.8931,153.9126,30841.0
2023-11-15 13:25:00,157.98,158.08,157.97,158.05,15840.0,153.9223,154.0198,153.9126,153.9905,15840.0
2023-11-15 13:30:00,158.06,158.3,157.97,158.26,12077.0,154.0003,154.2341,153.9126,154.1951,12077.0
2023-11-15 13:35:00,158.26,158.38,158.16,158.16,17044.0,154.1951,154.3121,154.0977,154.0977,17044.0
2023-11-15 13:40:00,158.19,158.23,158.1,158.1,10424.0,154.1269,154.1659,154.0392,154.0392,10424.0
2023-11-15 13:45:00,158.08,158.24,158.07,158.13,23120.0,154.0198,154.1757,154.01,154.0685,23120.0
2023-11-15 13:50:00,158.12,158.36,158.12,158.25,16526.0,154.0587,154.2926,154.0587,154.1854,16526.0
2023-11-15 13:55:00,158.22,158.25,158.07,158.11,24176.0,154.1562,154.1854,154.01,154.049,24176.0
2023-11-15 14:00:00,158.12,158.16,158.06,158.09,28399.0,154.0587,154.0977,154.0003,154.0295,28399.0
2023-11-15 14:05:00,158.14,158.23,158.0,158.21,13213.0,154.0782,154.1659,153.9418,154.1464,13213.0
2023-11-15 14:10:00,158.23,158.29,158.1,158.13,13563.0,154.1659,154.2244,154.0392,154.0685,13563.0
2023-11-15 14:15:00,158.11,158.11,157.99,157.99,53576.0,154.049,154.049,153.9321,153.9321,53576.0
2023-11-15 14:20:00,158.0,158.0,157.84,157.96,10377.0,153.9418,153.9418,153.7859,153.9028,10377.0
2023-11-15 14:25:00,157.93,158.01,157.87,157.95,7420.0,153.8736,153.9516,153.8152,153.8931,7420.0
2023-11-15 14:30:00,158.0,158.16,157.91,157.99,21524.0,153.9418,154.0977,153.8541,153.9321,21524.0
2023-11-15 14:35:00,158.0,158.1,157.98,158.01,9605.0,153.9418,154.0392,153.9223,153.9516,9605.0
2023-11-15 14:40:00,158.0,158.01,157.94,157.98,9867.0,153.9418,153.9516,153.8834,153.9223,9867.0
2023-11-15 14:45:00,158.0,158.0,157.88,157.9,7226.0,153.9418,153.9418,153.8249,153.8444,7226.0
2023-11-15 14:50:00,157.93,157.95,157.87,157.93,6432.0,153.8736,153.8931,153.8152,153.8736,6432.0
2023-11-15 14:55:00,157.94,158.04,157.91,158.01,10547.0,153.8834,153.9808,153.8541,153.9516,10547.0
2023-11-15 15:00:00,157.99,157.99,157.89,157.92,8954.0,153.9321,153.9321,153.8346,153.8639,8954.0
2023-11-15 15:05:00,157.91,158.01,157.91,157.95,6799.0,153.8541,153.9516,153.8541,153.8931,6799.0
2023-11-15 15:10:00,157.97,158.06,157.95,158.06,8512.0,153.9126,154.0003,153.8931,154.0003,8512.0
2023-11-15 15:15:00,158.1,158.18,158.03,158.18,7829.0,154.0392,154.1172,153.971,154.1172,7829.0
2023-11-15 15:20:00,158.17,158.21,158.01,158.02,12673.0,154.1074,154.1464,153.9516,153.9613,12673.0
2023-11-15 15:25:00,158.02,158.08,157.99,158.02,17939.0,153.9613,154.0198,153.9321,153.9613,17939.0
2023-11-15 15:30:00,158.03,158.06,157.96,158.05,16485.0,153.971,154.0003,153.9028,153.9905,16485.0
2023-11-15 15:35:00,158.04,158.18,158.01,158.09,33733.0,153.9808,154.1172,153.9516,154.0295,33733.0
2023-11-15 15:40:00,158.12,158.2,157.98,158.0,24581.0,154.0587,154.1367,153.9223,153.9418,24581.0
2023-11-15 15:45:00,157.98,157.98,157.64,157.64,25861.0,153.9223,153.9223,153.5911,153.5911,25861.0
2023-11-15 15:50:00,157.64,157.89,157.6,157.88,56174.0,153.5911,153.8346,153.5521,153.8249,56174.0
2023-11-15 15:55:00,157.91,157.91,157.65,157.66,194495.0,153.8541,153.8541,153.6008,153.6105,194495.0
2023-11-16 09:30:00,158.16,158.91,158.16,158.24,28944.0,154.0977,154.8284,154.0977,154.1757,28944.0
2023-11-16 09:35:00,158.29,158.94,158.24,158.72,11766.0,154.2244,154.8577,154.1757,154.6433,11766.0
2023-11-16 09:40:00,158.73,159.22,158.73,159.2,9138.0,154.6531,155.1305,154.6531,155.111,9138.0
2023-11-16 09:45:00,159.21,159.41,159.05,159.13,22333.0,155.1207,155.3156,154.9648,155.0428,22333.0
2023-11-16 09:50:00,159.23,159.77,159.16,159.77,38094.0,155.1402,155.6664,155.072,155.6664,38094.0
2023-11-16 09:55:00,159.74,159.85,159.64,159.85,15235.0,155.6371,155.7443,155.5397,155.7443,15235.0
2023-11-16 10:00:00,159.9,160.08,159.76,159.87,35241.0,155.793,155.9684,155.6566,155.7638,35241.0
2023-11-16 10:05:00,159.83,159.95,159.78,159.9,10167.0,155.7248,155.8417,155.6761,155.793,10167.0
2023-11-16 10:10:00,159.86,159.93,159.77,159.87,22317.0,155.754,155.8222,155.6664,155.7638,22317.0
2023-11-16 10:15:00,159.82,159.86,159.73,159.85,23249.0,155.7151,155.754,155.6274,155.7443,23249.0
2023-11-16 10:20:00,159.88,159.88,159.73,159.76,7631.0,155.7735,155.7735,155.6274,155.6566,7631.0
2023-11-16 10:25:00,159.77,159.87,159.67,159.84,15530.0,155.6664,155.7638,155.5689,155.7346,15530.0
2023-11-16 10:30:00,159.84,159.86,159.64,159.65,24902.0,155.7346,155.754,155.5397,155.5494,24902.0
2023-11-16 10:35:00,159.62,159.63,159.4,159.49,26346.0,155.5202,155.53,155.3059,155.3935,26346.0
2023-11-16 10:40:00,159.46,159.46,159.23,159.3,15903.0,155.3643,155.3643,155.1402,155.2084,15903.0
2023-11-16 10:45:00,159.31,159.8,159.29,159.8,23953.0,155.2182,155.6956,155.1987,155.6956,23953.0
2023-11-16 10:50:00,159.8,159.9,159.71,159.8,26575.0,155.6956,155.793,155.6079,155.6956,26575.0
2023-11-16 10:55:00,159.83,160.01,159.76,159.87,13450.0,155.7248,155.9002,155.6566,155.7638,13450.0
2023-11-16 11:00:00,159.89,159.89,159.74,159.81,13229.0,155.7833,155.7833,155.6371,155.7053,13229.0
2023-11-16 11:05:00,159.8,159.83,159.6,159.6,11560.0,155.6956,155.7248,155.5007,155.5007,11560.0
2023-11-16 11:10:00,159.62,159.8,159.49,159.78,13958.0,155.5202,155.6956,155.3935,155.6761,13958.0
2023-11-16 11:15:00,159.78,159.84,159.62,159.64,18857.0,155.6761,155.7346,155.5202,155.5397,18857.0
2023-11-16 11:20:00,159.63,159.67,159.3,159.31,10814.0,155.53,155.5689,155.2084,155.2182,10814.0
2023-11-16 11:25:00,159.29,159.6,159.17,159.58,22541.0,155.1987,155.5007,155.0818,155.4812,22541.0
2023-11-16 11:30:00,159.53,159.7,159.46,159.7,15191.0,155.4325,155.5982,155.3643,155.5982,15191.0
2023-11-16 11:35:00,159.73,159.91,159.72,159.88,18524.0,155.6274,155.8028,155.6176,155.7735,18524.0
2023-11-16 11:40:00,159.87,160.0,159.85,159.91,31755.0,155.7638,155.8904,155.7443,155.8028,31755.0
2023-11-16 11:45:00,159.86,160.1,159.8,160.01,25986.0,155.754,155.9879,155.6956,155.9002,25986.0
2023-11-16 11:50:00,160.02,160.07,159.9,159.93,25972.0,155.9099,155.9586,155.793,155.8222,25972.0
2023-11-16 11:55:00,159.94,160.0,159.84,159.89,9876.0,155.832,155.8904,155.7346,155.7833,9876.0
2023-11-16 12:00:00,159.9,159.94,159.75,159.79,15962.0,155.793,155.832,155.6469,155.6858,15962.0
2023-11-16 12:05:00,159.79,159.83,159.63,159.69,6557.0,155.6858,155.7248,155.53,155.5884,6557.0
2023-11-16 12:10:00,159.73,159.8,159.64,159.75,13629.0,155.6274,155.6956,155.5397,155.6469,13629.0
2023-11-16 12:15:00,159.66,159.75,159.57,159.62,8619.0,155.5592,155.6469,155.4715,155.5202,8619.0
2023-11-16 12:20:00,159.65,159.8,159.61,159.65,39714.0,155.5494,155.6956,155.5105,155.5494,39714.0
2023-11-16 12:25:00,159.65,159.74,159.61,159.63,15406.0,155.5494,155.6371,155.5105,155.53,15406.0
2023-11-16 12:30:00,159.63,159.84,159.56,159.84,21425.0,155.53,155.7346,155.4617,155.7346,21425.0
2023-11-16 12:35:00,159.87,160.01,159.8,159.87,12208.0,155.7638,155.9002,155.6956,155.7638,12208.0
2023-11-16 12:40:00,159.82,159.89,159.69,159.75,7972.0,155.7151,155.7833,155.5884,155.6469,7972.0
2023-11-16 12:45:00,159.76,159.84,159.6,159.66,8490.0,155.6566,155.7346,155.5007,155.5592,8490.0
2023-11-16 12:50:00,159.69,159.7,159.54,159.63,21146.0,155.5884,155.5982,155.4423,155.53,21146.0
2023-11-16 12:55:00,159.65,159.74,159.6,159.65,4679.0,155.5494,155.6371,155.5007,155.5494,4679.0
2023-11-16 13:00:00,159.64,159.69,159.5,159.5,8939.0,155.5397,155.5884,155.4033,155.4033,8939.0
2023-11-16 13:05:00,159.5,159.5,159.34,159.36,10588.0,155.4033,155.4033,155.2474,155.2669,10588.0
2023-11-16 13:10:00,159.4,159.44,159.3,159.44,30075.0,155.3059,155.3448,155.2084,155.3448,30075.0
2023-11-16 13:15:00,159.44,159.47,159.29,159.3,24756.0,155.3448,155.3741,155.1987,155.2084,24756.0
2023-11-16 13:20:00,159.34,159.4,159.29,159.33,10016.0,155.2474,155.3059,155.1987,155.2377,10016.0
2023-11-16 13:25:00,159.35,159.64,159.32,159.64,7427.0,155.2571,155.5397,155.2279,155.5397,7427.0
2023-11-16 13:30:00,159.63,159.64,159.4,159.43,12249.0,155.53,155.5397,155.3059,155.3351,12249.0
2023-11-16 13:35:00,159.45,159.61,159.45,159.53,9704.0,155.3546,155.5105,155.3546,155.4325,9704.0
2023-11-16 13:40:00,159.53,159.59,159.38,159.41,9235.0,155.4325,155.491,155.2864,155.3156,9235.0
2023-11-16 13:45:00,159.4,159.49,159.31,159.39,9256.0,155.3059,155.3935,155.2182,155.2961,9256.0
2023-11-16 13:50:00,159.4,159.51,159.33,159.43,24059.0,155.3059,155.413,155.2377,155.3351,24059.0
2023-11-16 13:55:00,159.42,159.42,159.29,159.39,18936.0,155.3253,155.3253,155.1987,155.2961,18936.0
2023-11-16 14:00:00,159.41,159.42,159.31,159.42,16887.0,155.3156,155.3253,155.2182,155.3253,16887.0
2023-11-16 14:05:00,159.42,159.51,159.37,159.46,21316.0,155.3253,155.413,155.2766,155.3643,21316.0
2023-11-16 14:10:00,159.5,159.5,159.38,159.42,9624.0,155.4033,155.4033,155.2864,155.3253,9624.0
2023-11-16 14:15:00,159.44,159.63,159.39,159.61,30886.0,155.3448,155.53,155.2961,155.5105,30886.0
2023-11-16 14:20:00,159.6,159.62,159.39,159.41,29525.0,155.5007,155.5202,155.2961,155.3156,29525.0
2023-11-16 14:25:00,159.42,159.48,159.3,159.37,9770.0,155.3253,155.3838,155.2084,155.2766,9770.0
2023-11-16 14:30:00,159.37,159.43,159.28,159.28,12089.0,155.2766,155.3351,155.1889,155.1889,12089.0
2023-11-16 14:35:00,159.29,159.37,159.24,159.31,11662.0,155.1987,155.2766,155.15,155.2182,11662.0
2023-11-16 14:40:00,159.31,159.37,159.25,159.34,40763.0,155.2182,155.2766,155.1597,155.2474,40763.0
2023-11-16 14:45:00,159.34,159.48,159.33,159.42,19456.0,155.2474,155.3838,155.2377,155.3253,19456.0
2023-11-16 14:50:00,159.44,159.52,159.4,159.47,20738.0,155.3448,155.4228,155.3059,155.3741,20738.0
2023-11-16 14:55:00,159.45,159.53,159.36,159.38,37072.0,155.3546,155.4325,155.2669,155.2864,37072.0
2023-11-16 15:00:00,159.38,159.44,159.36,159.41,18713.0,155.2864,155.3448,155.2669,155.3156,18713.0
2023-11-16 15:05:00,159.39,159.43,159.27,159.3,20307.0,155.2961,155.3351,155.1792,155.2084,20307.0
2023-11-16 15:10:00,159.29,159.33,159.16,159.28,39644.0,155.1987,155.2377,155.072,155.1889,39644.0
2023-11-16 15:15:00,159.26,159.39,159.24,159.34,13973.0,155.1695,155.2961,155.15,155.2474,13973.0
2023-11-16 15:20:00,159.35,159.5,159.3,159.49,25731.0,155.2571,155.4033,155.2084,155.3935,25731.0
2023-11-16 15:25:00,159.5,159.53,159.41,159.43,10472.0,155.4033,155.4325,155.3156,155.3351,10472.0
2023-11-16 15:30:00,159.46,159.61,159.44,159.54,22845.0,155.3643,155.5105,155.3448,155.4423,22845.0
2023-11-16 15:35:00,159.53,159.6,159.43,159.56,26693.0,155.4325,155.5007,155.3351,155.4617,26693.0
2023-11-16 15:40:00,159.57,159.73,159.43,159.72,19467.0,155.4715,155.6274,155.3351,155.6176,19467.0
2023-11-16 15:45:00,159.7,159.86,159.68,159.85,30900.0,155.5982,155.754,155.5787,155.7443,30900.0
2023-11-16 15:50:00,159.88,159.95,159.75,159.79,69716.0,155.7735,155.8417,155.6469,155.6858,69716.0
2023-11-16 15:55:00,159.8,159.97,159.8,159.95,127383.0,155.6956,155.8612,155.6956,155.8417,127383.0
2023-11-17 09:30:00,159.84,159.84,157.55,158.2,125501.0,155.7346,155.7346,153.5034,154.1367,125501.0
2023-11-17 09:35:00,158.15,160.29,158.15,160.11,23965.0,154.088,156.173,154.088,155.9976,23965.0
2023-11-17 09:40:00,160.12,160.49,160.0,160.12,38954.0,156.0074,156.3679,155.8904,156.0074,38954.0
2023-11-17 09:45:00,160.13,160.51,160.12,160.34,17639.0,156.0171,156.3873,156.0074,156.2217,17639.0
2023-11-17 09:50:00,160.4,160.63,160.3,160.4,22594.0,156.2802,156.5043,156.1827,156.2802,22594.0
2023-11-17 09:55:00,160.4,160.7,160.34,160.66,26612.0,156.2802,156.5725,156.2217,156.5335,26612.0
2023-11-17 10:00:00,160.66,160.67,160.4,160.53,19651.0,156.5335,156.5432,156.2802,156.4068,19651.0
2023-11-17 10:05:00,160.53,160.6,160.06,160.06,30102.0,156.4068,156.475,155.9489,155.9489,30102.0
2023-11-17 10:10:00,160.15,160.4,159.92,160.25,27753.0,156.0366,156.2802,155.8125,156.134,27753.0
2023-11-17 10:15:00,160.22,160.59,160.14,160.55,19538.0,156.1048,156.4653,156.0269,156.4263,19538.0
2023-11-17 10:20:00,160.57,160.83,160.26,160.26,14777.0,156.4458,156.6991,156.1438,156.1438,14777.0
2023-11-17 10:25:00,160.26,160.58,160.2,160.27,18913.0,156.1438,156.4555,156.0853,156.1535,18913.0
2023-11-17 10:30:00,160.2,160.23,159.92,159.99,12788.0,156.0853,156.1145,155.8125,155.8807,12788.0
2023-11-17 10:35:00,159.94,159.97,159.73,159.77,22505.0,155.832,155.8612,155.6274,155.6664,22505.0
2023-11-17 10:40:00,159.79,160.04,159.74,159.76,28399.0,155.6858,155.9294,155.6371,155.6566,28399.0
2023-11-17 10:45:00,159.78,159.97,159.78,159.91,10434.0,155.6761,155.8612,155.6761,155.8028,10434.0
2023-11-17 10:50:00,159.91,159.91,159.59,159.83,12220.0,155.8028,155.8028,155.491,155.7248,12220.0
2023-11-17 10:55:00,159.84,159.85,159.63,159.69,9281.0,155.7346,155.7443,155.53,155.5884,9281.0
2023-11-17 11:00:00,159.72,160.01,159.72,160.0,3543.0,155.6176,155.9002,155.6176,155.8904,3543.0
2023-11-17 11:05:00,160.01,160.05,159.92,160.02,10461.0,155.9002,155.9392,155.8125,155.9099,10461.0
2023-11-17 11:10:00,160.05,160.17,159.98,159.98,7977.0,155.9392,156.0561,155.871,155.871,7977.0
2023-11-17 11:15:00,159.94,160.18,159.93,160.12,8553.0,155.832,156.0658,155.8222,156.0074,8553.0
2023-11-17 11:20:00,160.15,160.4,160.08,160.33,9951.0,156.0366,156.2802,155.9684,156.212,9951.0
2023-11-17 11:25:00,160.32,160.33,160.14,160.2,6488.0,156.2022,156.212,156.0269,156.0853,6488.0
2023-11-17 11:30:00,160.14,160.14,159.97,160.01,3112.0,156.0269,156.0269,155.8612,155.9002,3112.0
2023-11-17 11:35:00,160.04,160.09,159.94,160.01,6068.0,155.9294,155.9781,155.832,155.9002,6068.0
2023-11-17 11:40:00,159.95,159.95,159.59,159.67,7858.0,155.8417,155.8417,155.491,155.5689,7858.0
2023-11-17 11:45:00,159.65,159.65,159.42,159.47,9082.0,155.5494,155.5494,155.3253,155.3741,9082.0
2023-11-17 11:50:00,159.51,159.51,159.35,159.38,7168.0,155.413,155.413,155.2571,155.2864,7168.0
2023-11-17 11:55:00,159.36,159.4,159.21,159.36,11933.0,155.2669,155.3059,155.1207,155.2669,11933.0
2023-11-17 12:00:00,159.35,159.41,159.27,159.37,6061.0,155.2571,155.3156,155.1792,155.2766,6061.0
2023-11-17 12:05:00,159.33,159.39,159.29,159.36,4692.0,155.2377,155.2961,155.1987,155.2669,4692.0
2023-11-17 12:10:00,159.4,159.54,159.36,159.45,4757.0,155.3059,155.4423,155.2669,155.3546,4757.0
2023-11-17 12:15:00,159.45,159.45,159.31,159.34,7177.0,155.3546,155.3546,155.2182,155.2474,7177.0
2023-11-17 12:20:00,159.39,159.46,159.39,159.44,4137.0,155.2961,155.3643,155.2961,155.3448,4137.0
2023-11-17 12:25:00,159.43,159.56,159.42,159.51,3405.0,155.3351,155.4617,155.3253,155.413,3405.0
2023-11-17 12:30:00,159.51,159.52,159.44,159.51,3559.0,155.413,155.4228,155.3448,155.413,3559.0
2023-11-17 12:35:00,159.51,159.71,159.46,159.6,19722.0,155.413,155.6079,155.3643,155.5007,19722.0
2023-11-17 12:40:00,159.61,159.65,159.52,159.57,9607.0,155.5105,155.5494,155.4228,155.4715,9607.0
2023-11-17 12:45:00,159.59,159.6,159.49,159.54,5223.0,155.491,155.5007,155.3935,155.4423,5223.0
2023-11-17 12:50:00,159.52,159.62,159.48,159.52,4670.0,155.4228,155.5202,155.3838,155.4228,4670.0
2023-11-17 12:55:00,159.52,159.52,159.21,159.21,5485.0,155.4228,155.4228,155.1207,155.1207,5485.0
2023-11-17 13:00:00,159.18,159.18,159.01,159.07,7341.0,155.0915,155.0915,154.9259,154.9843,7341.0
2023-11-17 13:05:00,159.11,159.22,159.04,159.22,2421.0,155.0233,155.1305,154.9551,155.1305,2421.0
2023-11-17 13:10:00,159.24,159.25,159.04,159.18,7145.0,155.15,155.1597,154.9551,155.0915,7145.0
2023-11-17 13:15:00,159.22,159.35,159.19,159.25,5445.0,155.1305,155.2571,155.1013,155.1597,5445.0
2023-11-17 13:20:00,159.28,159.39,159.17,159.35,17442.0,155.1889,155.2961,155.0818,155.2571,17442.0
2023-11-17 13:25:00,159.32,159.45,159.29,159.35,9782.0,155.2279,155.3546,155.1987,155.2571,9782.0
2023-11-17 13:30:00,159.4,159.47,159.33,159.44,3676.0,155.3059,155.3741,155.2377,155.3448,3676.0
2023-11-17 13:35:00,159.43,159.54,159.43,159.47,7354.0,155.3351,155.4423,155.3351,155.3741,7354.0
2023-11-17 13:40:00,159.45,159.47,159.27,159.28,13588.0,155.3546,155.3741,155.1792,155.1889,13588.0
2023-11-17 13:45:00,159.28,159.31,159.13,159.16,8845.0,155.1889,155.2182,155.0428,155.072,8845.0
2023-11-17 13:50:00,159.15,159.21,159.11,159.14,4772.0,155.0623,155.1207,155.0233,155.0525,4772.0
2023-11-17 13:55:00,159.15,159.18,159.08,159.08,12928.0,155.0623,155.0915,154.9941,154.9941,12928.0
2023-11-17 14:00:00,159.08,159.15,158.56,158.56,11337.0,154.9941,155.0623,154.4874,154.4874,11337.0
2023-11-17 14:05:00,158.56,158.8,158.56,158.63,13464.0,154.4874,154.7213,154.4874,154.5556,13464.0
2023-11-17 14:10:00,158.67,158.74,158.53,158.54,9240.0,154.5946,154.6628,154.4582,154.4679,9240.0
2023-11-17 14:15:00,158.57,158.63,158.32,158.47,9903.0,154.4972,154.5556,154.2536,154.3997,9903.0
2023-11-17 14:20:00,158.43,158.46,158.23,158.27,10730.0,154.3608,154.39,154.1659,154.2049,10730.0
2023-11-17 14:25:00,158.24,158.33,158.19,158.2,7391.0,154.1757,154.2633,154.1269,154.1367,7391.0
2023-11-17 14:30:00,158.24,158.31,158.15,158.25,7707.0,154.1757,154.2439,154.088,154.1854,7707.0
2023-11-17 14:35:00,158.21,158.25,158.12,158.22,11861.0,154.1464,154.1854,154.0587,154.1562,11861.0
2023-11-17 14:40:00,158.19,158.25,158.14,158.21,12183.0,154.1269,154.1854,154.0782,154.1464,12183.0
2023-11-17 14:45:00,158.22,158.23,158.02,158.05,8747.0,154.1562,154.1659,153.9613,153.9905,8747.0
2023-11-17 14:50:00,158.01,158.19,158.01,158.17,7842.0,153.9516,154.1269,153.9516,154.1074,7842.0
2023-11-17 14:55:00,158.19,158.34,158.17,158.32,6411.0,154.1269,154.2731,154.1074,154.2536,6411.0
2023-11-17 15:00:00,158.34,158.63,158.34,158.63,6313.0,154.2731,154.5556,154.2731,154.5556,6313.0
2023-11-17 15:05:00,158.64,158.76,158.62,158.69,11494.0,154.5654,154.6823,154.5459,154.6141,11494.0
2023-11-17 15:10:00,158.67,158.69,158.42,158.43,9663.0,154.5946,154.6141,154.351,154.3608,9663.0
2023-11-17 15:15:00,158.42,158.53,158.38,158.5,8601.0,154.351,154.4582,154.3121,154.429,8601.0
2023-11-17 15:20:00,158.55,158.55,158.42,158.47,12218.0,154.4777,154.4777,154.351,154.3997,12218.0
2023-11-17 15:25:00,158.46,158.54,158.4,158.4,20230.0,154.39,154.4679,154.3315,154.3315,20230.0
2023-11-17 15:30:00,158.43,158.44,158.12,158.19,20207.0,154.3608,154.3705,154.0587,154.1269,20207.0
2023-11-17 15:35:00,158.16,158.24,158.02,158.2,28724.0,154.0977,154.1757,153.9613,154.1367,28724.0
2023-11-17 15:40:00,158.18,158.4,158.1,158.21,22233.0,154.1172,154.3315,154.0392,154.1464,22233.0
2023-11-17 15:45:00,158.19,158.2,157.83,157.88,33454.0,154.1269,154.1367,153.7762,153.8249,33454.0
2023-11-17 15:50:00,157.86,158.06,157.74,157.97,58068.0,153.8054,154.0003,153.6885,153.9126,58068.0
2023-11-17 15:55:00,157.96,157.96,157.51,157.57,165566.0,153.9028,153.9028,153.4644,153.5229,165566.0
2023-11-20 09:30:00,158.0,158.51,157.77,158.27,41296.0,153.9418,154.4387,153.7177,154.2049,41296.0
2023-11-20 09:35:00,158.31,158.42,158.15,158.15,25639.0,154.2439,154.351,154.088,154.088,25639.0
2023-11-20 09:40:00,158.21,158.23,157.83,157.83,18659.0,154.1464,154.1659,153.7762,153.7762,18659.0
2023-11-20 09:45:00,157.93,158.27,157.89,158.05,8324.0,153.8736,154.2049,153.8346,153.9905,8324.0
2023-11-20 09:50:00,158.03,158.13,157.93,157.95,4640.0,153.971,154.0685,153.8736,153.8931,4640.0
2023-11-20 09:55:00,157.93,158.22,157.93,158.22,11024.0,153.8736,154.1562,153.8736,154.1562,11024.0
2023-11-20 10:00:00,158.22,158.44,158.14,158.34,28007.0,154.1562,154.3705,154.0782,154.2731,28007.0
2023-11-20 10:05:00,158.29,158.3,158.0,158.1,18998.0,154.2244,154.2341,153.9418,154.0392,18998.0
2023-11-20 10:10:00,158.1,158.15,157.84,157.89,8965.0,154.0392,154.088,153.7859,153.8346,8965.0
2023-11-20 10:15:00,157.85,157.89,157.68,157.81,5117.0,153.7957,153.8346,153.63,153.7567,5117.0
2023-11-20 10:20:00,157.77,157.97,157.72,157.97,5685.0,153.7177,153.9126,153.669,153.9126,5685.0
2023-11-20 10:25:00,157.97,158.33,157.97,158.31,15244.0,153.9126,154.2633,153.9126,154.2439,15244.0
2023-11-20 10:30:00,158.33,158.77,158.32,158.72,42166.0,154.2633,154.692,154.2536,154.6433,42166.0
2023-11-20 10:35:00,158.72,158.73,158.58,158.59,11277.0,154.6433,154.6531,154.5069,154.5167,11277.0
2023-11-20 10:40:00,158.59,158.59,158.3,158.47,13136.0,154.5167,154.5167,154.2341,154.3997,13136.0
2023-11-20 10:45:00,158.47,158.68,158.39,158.68,16438.0,154.3997,154.6044,154.3218,154.6044,16438.0
2023-11-20 10:50:00,158.69,158.98,158.63,158.92,7195.0,154.6141,154.8966,154.5556,154.8382,7195.0
2023-11-20 10:55:00,158.94,159.05,158.87,159.0,9304.0,154.8577,154.9648,154.7895,154.9161,9304.0
2023-11-20 11:00:00,159.03,159.2,158.87,158.89,14450.0,154.9454,155.111,154.7895,154.809,14450.0
2023-11-20 11:05:00,158.91,159.01,158.79,158.97,4880.0,154.8284,154.9259,154.7115,154.8869,4880.0
2023-11-20 11:10:00,158.96,159.0,158.51,158.52,17869.0,154.8772,154.9161,154.4387,154.4485,17869.0
2023-11-20 11:15:00,158.53,158.87,158.5,158.76,31966.0,154.4582,154.7895,154.429,154.6823,31966.0
2023-11-20 11:20:00,158.7,158.84,158.66,158.74,10568.0,154.6238,154.7602,154.5849,154.6628,10568.0
2023-11-20 11:25:00,158.77,158.86,158.65,158.7,5934.0,154.692,154.7797,154.5751,154.6238,5934.0
2023-11-20 11:30:00,158.69,158.79,158.65,158.7,9514.0,154.6141,154.7115,154.5751,154.6238,9514.0
2023-11-20 11:35:00,158.7,158.75,158.61,158.71,32970.0,154.6238,154.6726,154.5361,154.6336,32970.0
2023-11-20 11:40:00,158.71,159.01,158.7,158.98,12427.0,154.6336,154.9259,154.6238,154.8966,12427.0
2023-11-20 11:45:00,159.02,159.09,158.96,159.09,8735.0,154.9356,155.0038,154.8772,155.0038,8735.0
2023-11-20 11:50:00,159.06,159.14,159.0,159.05,14607.0,154.9746,155.0525,154.9161,154.9648,14607.0
2023-11-20 11:55:00,159.03,159.18,159.03,159.14,15863.0,154.9454,155.0915,154.9454,155.0525,15863.0
2023-11-20 12:00:00,159.12,159.28,159.07,159.17,14250.0,155.033,155.1889,154.9843,155.0818,14250.0
2023-11-20 12:05:00,159.17,159.23,159.0,159.2,24253.0,155.0818,155.1402,154.9161,155.111,24253.0
2023-11-20 12:10:00,159.16,159.2,159.01,159.14,20457.0,155.072,155.111,154.9259,155.0525,20457.0
2023-11-20 12:15:00,159.13,159.3,159.12,159.22,19853.0,155.0428,155.2084,155.033,155.1305,19853.0
2023-11-20 12:20:00,159.28,159.33,159.18,159.32,17220.0,155.1889,155.2377,155.0915,155.2279,17220.0
2023-11-20 12:25:00,159.31,159.37,159.27,159.34,10407.0,155.2182,155.2766,155.1792,155.2474,10407.0
2023-11-20 12:30:00,159.33,159.35,159.19,159.19,14324.0,155.2377,155.2571,155.1013,155.1013,14324.0
2023-11-20 12:35:00,159.18,159.28,159.15,159.2,8181.0,155.0915,155.1889,155.0623,155.111,8181.0
2023-11-20 12:40:00,159.2,159.26,159.09,159.26,4690.0,155.111,155.1695,155.0038,155.1695,4690.0
2023-11-20 12:45:00,159.25,159.61,159.24,159.57,5078.0,155.1597,155.5105,155.15,155.4715,5078.0
2023-11-20 12:50:00,159.62,159.62,159.45,159.52,5280.0,155.5202,155.5202,155.3546,155.4228,5280.0
2023-11-20 12:55:00,159.5,159.54,159.42,159.54,11646.0,155.4033,155.4423,155.3253,155.4423,11646.0
2023-11-20 13:00:00,159.51,159.89,159.49,159.86,6471.0,155.413,155.7833,155.3935,155.754,6471.0
2023-11-20 13:05:00,159.84,159.92,159.79,159.82,5262.0,155.7346,155.8125,155.6858,155.7151,5262.0
2023-11-20 13:10:00,159.83,159.97,159.76,159.92,12178.0,155.7248,155.8612,155.6566,155.8125,12178.0
2023-11-20 13:15:00,159.91,159.97,159.84,159.88,4536.0,155.8028,155.8612,155.7346,155.7735,4536.0
2023-11-20 13:20:00,159.89,159.98,159.84,159.93,7924.0,155.7833,155.871,155.7346,155.8222,7924.0
2023-11-20 13:25:00,159.9,159.93,159.85,159.86,4915.0,155.793,155.8222,155.7443,155.754,4915.0
2023-11-20 13:30:00,159.91,159.96,159.88,159.89,3959.0,155.8028,155.8515,155.7735,155.7833,3959.0
2023-11-20 13:35:00,159.87,160.03,159.86,159.95,8741.0,155.7638,155.9197,155.754,155.8417,8741.0
2023-11-20 13:40:00,159.97,160.07,159.96,160.06,3978.0,155.8612,155.9586,155.8515,155.9489,3978.0
2023-11-20 13:45:00,160.02,160.07,159.94,159.95,4115.0,155.9099,155.9586,155.832,155.8417,4115.0
2023-11-20 13:50:00,159.97,159.97,159.85,159.86,4369.0,155.8612,155.8612,155.7443,155.754,4369.0
2023-11-20 13:55:00,159.88,159.93,159.83,159.9,4827.0,155.7735,155.8222,155.7248,155.793,4827.0
2023-11-20 14:00:00,159.88,159.94,159.84,159.9,5148.0,155.7735,155.832,155.7346,155.793,5148.0
2023-11-20 14:05:00,159.91,160.09,159.88,160.04,6425.0,155.8028,155.9781,155.7735,155.9294,6425.0
2023-11-20 14:10:00,160.04,160.24,159.99,160.21,9350.0,155.9294,156.1243,155.8807,156.0951,9350.0
2023-11-20 14:15:00,160.19,160.22,160.09,160.13,5896.0,156.0756,156.1048,155.9781,156.0171,5896.0
2023-11-20 14:20:00,160.09,160.22,160.09,160.21,4769.0,155.9781,156.1048,155.9781,156.0951,4769.0
2023-11-20 14:25:00,160.19,160.25,160.16,160.23,8538.0,156.0756,156.134,156.0463,156.1145,8538.0
2023-11-20 14:30:00,160.21,160.39,160.19,160.34,11222.0,156.0951,156.2704,156.0756,156.2217,11222.0
2023-11-20 14:35:00,160.34,160.36,160.27,160.29,8396.0,156.2217,156.2412,156.1535,156.173,8396.0
2023-11-20 14:40:00,160.28,160.44,160.26,160.37,10862.0,156.1633,156.3191,156.1438,156.2509,10862.0
2023-11-20 14:45:00,160.36,160.42,160.32,160.38,6034.0,156.2412,156.2997,156.2022,156.2607,6034.0
2023-11-20 14:50:00,160.36,160.45,160.35,160.45,8357.0,156.2412,156.3289,156.2315,156.3289,8357.0
2023-11-20 14:55:00,160.45,160.58,160.39,160.4,21548.0,156.3289,156.4555,156.2704,156.2802,21548.0
2023-11-20 15:00:00,160.39,160.4,160.24,160.27,8181.0,156.2704,156.2802,156.1243,156.1535,8181.0
2023-11-20 15:05:00,160.26,160.36,160.25,160.34,12560.0,156.1438,156.2412,156.134,156.2217,12560.0
2023-11-20 15:10:00,160.35,160.52,160.34,160.39,18144.0,156.2315,156.3971,156.2217,156.2704,18144.0
2023-11-20 15:15:00,160.34,160.36,160.16,160.16,14473.0,156.2217,156.2412,156.0463,156.0463,14473.0
2023-11-20 15:20:00,160.08,160.14,159.9,159.92,3724.0,155.9684,156.0269,155.793,155.8125,3724.0
2023-11-20 15:25:00,159.96,160.19,159.96,160.07,11378.0,155.8515,156.0756,155.8515,155.9586,11378.0
2023-11-20 15:30:00,160.05,160.05,159.91,159.99,6938.0,155.9392,155.9392,155.8028,155.8807,6938.0
2023-11-20 15:35:00,159.92,160.11,159.9,160.08,9511.0,155.8125,155.9976,155.793,155.9684,9511.0
2023-11-20 15:40:00,160.12,160.12,159.96,159.97,10959.0,156.0074,156.0074,155.8515,155.8612,10959.0
2023-11-20 15:45:00,159.96,160.0,159.77,159.8,18235.0,155.8515,155.8904,155.6664,155.6956,18235.0
2023-11-20 15:50:00,159.78,159.78,159.52,159.64,34039.0,155.6761,155.6761,155.4228,155.5397,34039.0
2023-11-20 15:55:00,159.64,159.64,159.29,159.42,109414.0,155.5397,155.5397,155.1987,155.3253,109414.0
2023-11-21 09:30:00,160.12,161.69,160.07,160.59,34582.0,156.0074,157.537,155.9586,156.4653,34582.0
2023-11-21 09:35:00,160.8,161.03,160.67,160.91,9569.0,156.6699,156.894,156.5432,156.7771,9569.0
2023-11-21 09:40:00,160.86,161.19,160.71,161.1,5781.0,156.7284,157.0499,156.5822,156.9622,5781.0
2023-11-21 09:45:00,161.19,161.51,161.07,161.25,6132.0,157.0499,157.3617,156.933,157.1083,6132.0
2023-11-21 09:50:00,161.22,161.38,160.96,161.24,6459.0,157.0791,157.235,156.8258,157.0986,6459.0
2023-11-21 09:55:00,161.21,161.38,161.13,161.15,5978.0,157.0694,157.235,156.9914,157.0109,5978.0
2023-11-21 10:00:00,161.16,161.2,160.56,160.56,3141.0,157.0207,157.0596,156.4361,156.4361,3141.0
2023-11-21 10:05:00,160.56,160.6,160.46,160.56,5299.0,156.4361,156.475,156.3386,156.4361,5299.0
2023-11-21 10:10:00,160.52,160.81,160.41,160.81,29910.0,156.3971,156.6796,156.2899,156.6796,29910.0
2023-11-21 10:15:00,160.73,161.33,160.7,161.2,12902.0,156.6017,157.1863,156.5725,157.0596,12902.0
2023-11-21 10:20:00,161.2,161.48,161.09,161.41,9129.0,157.0596,157.3324,156.9525,157.2642,9129.0
2023-11-21 10:25:00,161.31,161.31,161.11,161.26,2983.0,157.1668,157.1668,156.9719,157.1181,2983.0
2023-11-21 10:30:00,161.26,161.26,161.11,161.16,5677.0,157.1181,157.1181,156.9719,157.0207,5677.0
2023-11-21 10:35:00,161.12,161.22,161.08,161.22,2850.0,156.9817,157.0791,156.9427,157.0791,2850.0
2023-11-21 10:40:00,161.22,161.4,161.22,161.35,5462.0,157.0791,157.2545,157.0791,157.2058,5462.0
2023-11-21 10:45:00,161.39,161.5,161.36,161.4,4766.0,157.2447,157.3519,157.2155,157.2545,4766.0
2023-11-21 10:50:00,161.47,161.55,161.41,161.48,2974.0,157.3227,157.4006,157.2642,157.3324,2974.0
2023-11-21 10:55:00,161.49,161.68,161.4,161.67,11315.0,157.3422,157.5273,157.2545,157.5176,11315.0
2023-11-21 11:00:00,161.64,161.73,161.56,161.67,3759.0,157.4883,157.576,157.4104,157.5176,3759.0
2023-11-21 11:05:00,161.68,161.74,161.61,161.66,4334.0,157.5273,157.5858,157.4591,157.5078,4334.0
2023-11-21 11:10:00,161.67,161.68,161.54,161.58,3870.0,157.5176,157.5273,157.3909,157.4299,3870.0
2023-11-21 11:15:00,161.6,161.9,161.58,161.89,7234.0,157.4494,157.7416,157.4299,157.7319,7234.0
2023-11-21 11:20:00,161.9,161.98,161.81,161.82,9162.0,157.7416,157.8196,157.654,157.6637,9162.0
2023-11-21 11:25:00,161.76,161.76,161.63,161.67,4987.0,157.6052,157.6052,157.4786,157.5176,4987.0
2023-11-21 11:30:00,161.65,161.85,161.62,161.81,15048.0,157.4981,157.6929,157.4688,157.654,15048.0
2023-11-21 11:35:00,161.73,161.78,161.58,161.59,4803.0,157.576,157.6247,157.4299,157.4396,4803.0
2023-11-21 11:40:00,161.56,161.73,161.52,161.67,2448.0,157.4104,157.576,157.3714,157.5176,2448.0
2023-11-21 11:45:00,161.67,161.82,161.63,161.63,19604.0,157.5176,157.6637,157.4786,157.4786,19604.0
2023-11-21 11:50:00,161.64,161.72,161.54,161.57,6806.0,157.4883,157.5663,157.3909,157.4201,6806.0
2023-11-21 11:55:00,161.53,161.69,161.52,161.67,13685.0,157.3811,157.537,157.3714,157.5176,13685.0
2023-11-21 12:00:00,161.67,161.82,161.66,161.73,9819.0,157.5176,157.6637,157.5078,157.576,9819.0
2023-11-21 12:05:00,161.75,161.96,161.74,161.94,8471.0,157.5955,157.8001,157.5858,157.7806,8471.0
2023-11-21 12:10:00,161.93,162.09,161.92,162.09,22957.0,157.7709,157.9268,157.7611,157.9268,22957.0
2023-11-21 12:15:00,162.11,162.25,162.01,162.05,24274.0,157.9463,158.0827,157.8488,157.8878,24274.0
2023-11-21 12:20:00,162.09,162.1,161.95,162.06,4161.0,157.9268,157.9365,157.7904,157.8975,4161.0
2023-11-21 12:25:00,162.06,162.1,161.99,162.1,5786.0,157.8975,157.9365,157.8293,157.9365,5786.0
2023-11-21 12:30:00,162.11,162.11,162.03,162.05,2470.0,157.9463,157.9463,157.8683,157.8878,2470.0
2023-11-21 12:35:00,162.06,162.2,162.01,162.13,8229.0,157.8975,158.0339,157.8488,157.9657,8229.0
2023-11-21 12:40:00,162.14,162.29,162.13,162.29,7115.0,157.9755,158.1216,157.9657,158.1216,7115.0
2023-11-21 12:45:00,162.28,162.59,162.28,162.58,21332.0,158.1119,158.4139,158.1119,158.4042,21332.0
2023-11-21 12:50:00,162.58,162.58,162.49,162.51,5432.0,158.4042,158.4042,158.3165,158.336,5432.0
2023-11-21 12:55:00,162.52,162.63,162.49,162.6,12106.0,158.3457,158.4529,158.3165,158.4237,12106.0
2023-11-21 13:00:00,162.62,162.67,162.54,162.67,9906.0,158.4432,158.4919,158.3652,158.4919,9906.0
2023-11-21 13:05:00,162.7,162.74,162.66,162.74,3941.0,158.5211,158.5601,158.4821,158.5601,3941.0
2023-11-21 13:10:00,162.75,162.85,162.72,162.75,9445.0,158.5698,158.6672,158.5406,158.5698,9445.0
2023-11-21 13:15:00,162.73,162.75,162.46,162.47,11352.0,158.5503,158.5698,158.2873,158.297,11352.0
2023-11-21 13:20:00,162.47,162.59,162.47,162.56,6816.0,158.297,158.4139,158.297,158.3847,6816.0
2023-11-21 13:25:00,162.52,162.54,162.37,162.42,5865.0,158.3457,158.3652,158.1996,158.2483,5865.0
2023-11-21 13:30:00,162.41,162.47,162.36,162.4,8032.0,158.2385,158.297,158.1898,158.2288,8032.0
2023-11-21 13:35:00,162.4,162.53,162.38,162.49,25709.0,158.2288,158.3555,158.2093,158.3165,25709.0
2023-11-21 13:40:00,162.47,162.55,162.43,162.52,8747.0,158.297,158.375,158.258,158.3457,8747.0
2023-11-21 13:45:00,162.52,162.52,162.43,162.5,8396.0,158.3457,158.3457,158.258,158.3262,8396.0
2023-11-21 13:50:00,162.48,162.51,162.45,162.47,4405.0,158.3067,158.336,158.2775,158.297,4405.0
2023-11-21 13:55:00,162.45,162.46,162.22,162.22,5791.0,158.2775,158.2873,158.0534,158.0534,5791.0
2023-11-21 14:00:00,162.21,162.3,162.15,162.28,1490.0,158.0437,158.1314,157.9852,158.1119,1490.0
2023-11-21 14:05:00,162.28,162.42,162.28,162.37,2981.0,158.1119,158.2483,158.1119,158.1996,2981.0
2023-11-21 14:10:00,162.39,162.43,162.32,162.35,7427.0,158.2191,158.258,158.1509,158.1801,7427.0
2023-11-21 14:15:00,162.4,162.51,162.4,162.5,1678.0,158.2288,158.336,158.2288,158.3262,1678.0
2023-11-21 14:20:00,162.51,162.68,162.48,162.66,4969.0,158.336,158.5016,158.3067,158.4821,4969.0
2023-11-21 14:25:00,162.65,162.65,162.46,162.59,12608.0,158.4724,158.4724,158.2873,158.4139,12608.0
2023-11-21 14:30:00,162.55,162.59,162.47,162.59,4210.0,158.375,158.4139,158.297,158.4139,4210.0
2023-11-21 14:35:00,162.58,162.6,162.43,162.48,5773.0,158.4042,158.4237,158.258,158.3067,5773.0
2023-11-21 14:40:00,162.48,162.55,162.41,162.47,6461.0,158.3067,158.375,158.2385,158.297,6461.0
2023-11-21 14:45:00,162.47,162.53,162.38,162.45,5687.0,158.297,158.3555,158.2093,158.2775,5687.0
2023-11-21 14:50:00,162.45,162.45,162.16,162.17,8230.0,158.2775,158.2775,157.995,158.0047,8230.0
2023-11-21 14:55:00,162.15,162.2,162.06,162.18,9492.0,157.9852,158.0339,157.8975,158.0145,9492.0
2023-11-21 15:00:00,162.22,162.22,162.06,162.09,7705.0,158.0534,158.0534,157.8975,157.9268,7705.0
2023-11-21 15:05:00,162.09,162.11,162.06,162.06,7085.0,157.9268,157.9463,157.8975,157.8975,7085.0
2023-11-21 15:10:00,162.1,162.22,162.09,162.1,8274.0,157.9365,158.0534,157.9268,157.9365,8274.0
2023-11-21 15:15:00,162.13,162.35,162.13,162.17,11030.0,157.9657,158.1801,157.9657,158.0047,11030.0
2023-11-21 15:20:00,162.15,162.18,162.11,162.12,9288.0,157.9852,158.0145,157.9463,157.956,9288.0
2023-11-21 15:25:00,162.12,162.12,161.97,162.0,6977.0,157.956,157.956,157.8098,157.8391,6977.0
2023-11-21 15:30:00,162.0,162.01,161.9,161.97,8099.0,157.8391,157.8488,157.7416,157.8098,8099.0
2023-11-21 15:35:00,161.98,161.99,161.93,161.98,7850.0,157.8196,157.8293,157.7709,157.8196,7850.0
2023-11-21 15:40:00,162.0,162.1,161.98,161.99,12552.0,157.8391,157.9365,157.8196,157.8293,12552.0
2023-11-21 15:45:00,161.99,161.99,161.79,161.96,21434.0,157.8293,157.8293,157.6345,157.8001,21434.0
2023-11-21 15:50:00,162.0,162.01,161.74,161.96,45557.0,157.8391,157.8488,157.5858,157.8001,45557.0
2023-11-21 15:55:00,161.98,162.03,161.77,161.81,71918.0,157.8196,157.8683,157.615,157.654,71918.0
2023-11-22 09:30:00,161.35,161.83,161.0,161.7,32824.0,157.2058,157.6734,156.8648,157.5468,32824.0
2023-11-22 09:35:00,161.83,161.86,161.23,161.43,7220.0,157.6734,157.7027,157.0889,157.2837,7220.0
2023-11-22 09:40:00,161.38,161.97,161.28,161.95,5191.0,157.235,157.8098,157.1376,157.7904,5191.0
2023-11-22 09:45:00,162.05,162.31,161.91,162.21,6063.0,157.8878,158.1411,157.7514,158.0437,6063.0
2023-11-22 09:50:00,162.24,162.57,162.18,162.44,6910.0,158.0729,158.3944,158.0145,158.2678,6910.0
2023-11-22 09:55:00,162.42,162.56,162.31,162.56,5143.0,158.2483,158.3847,158.1411,158.3847,5143.0
2023-11-22 10:00:00,162.59,162.77,162.39,162.5,13835.0,158.4139,158.5893,158.2191,158.3262,13835.0
2023-11-22 10:05:00,162.45,162.83,162.41,162.77,12313.0,158.2775,158.6478,158.2385,158.5893,12313.0
2023-11-22 10:10:00,162.81,162.96,162.66,162.74,8672.0,158.6283,158.7744,158.4821,158.5601,8672.0
2023-11-22 10:15:00,162.75,162.86,162.54,162.74,10472.0,158.5698,158.677,158.3652,158.5601,10472.0
2023-11-22 10:20:00,162.72,162.77,162.5,162.5,10216.0,158.5406,158.5893,158.3262,158.3262,10216.0
2023-11-22 10:25:00,162.49,162.66,162.46,162.64,6285.0,158.3165,158.4821,158.2873,158.4626,6285.0
2023-11-22 10:30:00,162.66,162.69,162.52,162.6,10364.0,158.4821,158.5114,158.3457,158.4237,10364.0
2023-11-22 10:35:00,162.58,162.61,162.23,162.37,25207.0,158.4042,158.4334,158.0632,158.1996,25207.0
2023-11-22 10:40:00,162.37,162.41,162.23,162.37,9365.0,158.1996,158.2385,158.0632,158.1996,9365.0
2023-11-22 10:45:00,162.37,162.63,162.33,162.39,8848.0,158.1996,158.4529,158.1606,158.2191,8848.0
2023-11-22 10:50:00,162.39,162.44,162.18,162.26,6401.0,158.2191,158.2678,158.0145,158.0924,6401.0
2023-11-22 10:55:00,162.25,162.25,162.02,162.12,7214.0,158.0827,158.0827,157.8586,157.956,7214.0
2023-11-22 11:00:00,162.01,162.06,161.98,162.03,24294.0,157.8488,157.8975,157.8196,157.8683,24294.0
2023-11-22 11:05:00,162.09,162.29,162.02,162.02,6310.0,157.9268,158.1216,157.8586,157.8586,6310.0
2023-11-22 11:10:00,162.09,162.25,162.01,162.23,7153.0,157.9268,158.0827,157.8488,158.0632,7153.0
2023-11-22 11:15:00,162.24,162.27,162.16,162.25,5990.0,158.0729,158.1021,157.995,158.0827,5990.0
2023-11-22 11:20:00,162.23,162.44,162.18,162.42,10615.0,158.0632,158.2678,158.0145,158.2483,10615.0
2023-11-22 11:25:00,162.41,162.51,162.34,162.51,8891.0,158.2385,158.336,158.1703,158.336,8891.0
2023-11-22 11:30:00,162.58,162.61,162.4,162.48,6104.0,158.4042,158.4334,158.2288,158.3067,6104.0
2023-11-22 11:35:00,162.48,162.59,162.38,162.44,16574.0,158.3067,158.4139,158.2093,158.2678,16574.0
2023-11-22 11:40:00,162.4,162.64,162.39,162.6,9625.0,158.2288,158.4626,158.2191,158.4237,9625.0
2023-11-22 11:45:00,162.6,162.66,162.53,162.56,9502.0,158.4237,158.4821,158.3555,158.3847,9502.0
2023-11-22 11:50:00,162.55,162.7,162.49,162.69,9419.0,158.375,158.5211,158.3165,158.5114,9419.0
2023-11-22 11:55:00,162.71,162.88,162.68,162.88,10151.0,158.5308,158.6965,158.5016,158.6965,10151.0
2023-11-22 12:00:00,162.88,162.93,162.8,162.81,9179.0,158.6965,158.7452,158.6185,158.6283,9179.0
2023-11-22 12:05:00,162.81,162.89,162.76,162.87,9283.0,158.6283,158.7062,158.5796,158.6867,9283.0
2023-11-22 12:10:00,162.95,162.96,162.59,162.59,7409.0,158.7647,158.7744,158.4139,158.4139,7409.0
2023-11-22 12:15:00,162.56,162.62,162.5,162.6,8063.0,158.3847,158.4432,158.3262,158.4237,8063.0
2023-11-22 12:20:00,162.6,162.65,162.56,162.61,3124.0,158.4237,158.4724,158.3847,158.4334,3124.0
2023-11-22 12:25:00,162.6,162.64,162.47,162.48,4939.0,158.4237,158.4626,158.297,158.3067,4939.0
2023-11-22 12:30:00,162.49,162.49,162.25,162.25,3794.0,158.3165,158.3165,158.0827,158.0827,3794.0
2023-11-22 12:35:00,162.27,162.4,162.26,162.27,5105.0,158.1021,158.2288,158.0924,158.1021,5105.0
2023-11-22 12:40:00,162.27,162.27,162.09,162.15,4336.0,158.1021,158.1021,157.9268,157.9852,4336.0
2023-11-22 12:45:00,162.13,162.29,162.11,162.25,5768.0,157.9657,158.1216,157.9463,158.0827,5768.0
2023-11-22 12:50:00,162.21,162.41,162.2,162.31,5283.0,158.0437,158.2385,158.0339,158.1411,5283.0
2023-11-22 12:55:00,162.31,162.51,162.3,162.51,4785.0,158.1411,158.336,158.1314,158.336,4785.0
2023-11-22 13:00:00,162.5,162.53,162.38,162.42,7407.0,158.3262,158.3555,158.2093,158.2483,7407.0
2023-11-22 13:05:00,162.44,162.51,162.44,162.48,3651.0,158.2678,158.336,158.2678,158.3067,3651.0
2023-11-22 13:10:00,162.46,162.51,162.43,162.46,5604.0,158.2873,158.336,158.258,158.2873,5604.0
2023-11-22 13:15:00,162.45,162.48,162.38,162.42,7654.0,158.2775,158.3067,158.2093,158.2483,7654.0
2023-11-22 13:20:00,162.4,162.55,162.4,162.44,12090.0,158.2288,158.375,158.2288,158.2678,12090.0
2023-11-22 13:25:00,162.47,162.47,162.33,162.41,3837.0,158.297,158.297,158.1606,158.2385,3837.0
2023-11-22 13:30:00,162.41,162.41,162.22,162.28,5153.0,158.2385,158.2385,158.0534,158.1119,5153.0
2023-11-22 13:35:00,162.29,162.32,162.26,162.3,4382.0,158.1216,158.1509,158.0924,158.1314,4382.0
2023-11-22 13:40:00,162.28,162.31,162.22,162.26,4707.0,158.1119,158.1411,158.0534,158.0924,4707.0
2023-11-22 13:45:00,162.26,162.32,162.24,162.31,5736.0,158.0924,158.1509,158.0729,158.1411,5736.0
2023-11-22 13:50:00,162.29,162.44,162.26,162.37,6742.0,158.1216,158.2678,158.0924,158.1996,6742.0
2023-11-22 13:55:00,162.38,162.47,162.38,162.43,8095.0,158.2093,158.297,158.2093,158.258,8095.0
2023-11-22 14:00:00,162.42,162.51,162.39,162.5,11705.0,158.2483,158.336,158.2191,158.3262,11705.0
2023-11-22 14:05:00,162.47,162.69,162.47,162.66,5831.0,158.297,158.5114,158.297,158.4821,5831.0
2023-11-22 14:10:00,162.69,162.7,162.6,162.64,11549.0,158.5114,158.5211,158.4237,158.4626,11549.0
2023-11-22 14:15:00,162.64,162.82,162.63,162.82,5637.0,158.4626,158.638,158.4529,158.638,5637.0
2023-11-22 14:20:00,162.83,162.92,162.82,162.9,7875.0,158.6478,158.7354,158.638,158.716,7875.0
2023-11-22 14:25:00,162.93,162.97,162.9,162.94,9514.0,158.7452,158.7842,158.716,158.7549,9514.0
2023-11-22 14:30:00,162.94,163.01,162.79,162.81,20401.0,158.7549,158.8231,158.6088,158.6283,20401.0
2023-11-22 14:35:00,162.81,162.87,162.57,162.59,9045.0,158.6283,158.6867,158.3944,158.4139,9045.0
2023-11-22 14:40:00,162.59,162.74,162.58,162.74,10062.0,158.4139,158.5601,158.4042,158.5601,10062.0
2023-11-22 14:45:00,162.75,162.76,162.68,162.7,7415.0,158.5698,158.5796,158.5016,158.5211,7415.0
2023-11-22 14:50:00,162.67,162.71,162.63,162.65,11973.0,158.4919,158.5308,158.4529,158.4724,11973.0
2023-11-22 14:55:00,162.64,162.79,162.64,162.71,12678.0,158.4626,158.6088,158.4626,158.5308,12678.0
2023-11-22 15:00:00,162.71,162.78,162.68,162.75,13320.0,158.5308,158.599,158.5016,158.5698,13320.0
2023-11-22 15:05:00,162.75,162.89,162.61,162.69,15708.0,158.5698,158.7062,158.4334,158.5114,15708.0
2023-11-22 15:10:00,162.7,162.78,162.7,162.76,6437.0,158.5211,158.599,158.5211,158.5796,6437.0
2023-11-22 15:15:00,162.77,162.82,162.71,162.78,11962.0,158.5893,158.638,158.5308,158.599,11962.0
2023-11-22 15:20:00,162.75,162.8,162.67,162.75,7641.0,158.5698,158.6185,158.4919,158.5698,7641.0
2023-11-22 15:25:00,162.73,162.83,162.73,162.83,6382.0,158.5503,158.6478,158.5503,158.6478,6382.0
2023-11-22 15:30:00,162.83,162.85,162.77,162.77,9623.0,158.6478,158.6672,158.5893,158.5893,9623.0
2023-11-22 15:35:00,162.78,162.9,162.76,162.87,11405.0,158.599,158.716,158.5796,158.6867,11405.0
2023-11-22 15:40:00,162.87,162.88,162.79,162.82,13271.0,158.6867,158.6965,158.6088,158.638,13271.0
2023-11-22 15:45:00,162.81,162.87,162.74,162.78,20956.0,158.6283,158.6867,158.5601,158.599,20956.0
2023-11-22 15:50:00,162.78,162.79,162.55,162.69,24498.0,158.599,158.6088,158.375,158.5114,24498.0
2023-11-22 15:55:00,162.68,162.84,162.58,162.61,101939.0,158.5016,158.6575,158.4042,158.4334,101939.0
2023-11-24 09:30:00,163.14,164.1,163.14,163.56,21501.0,158.9498,159.8851,158.9498,159.359,21501.0
2023-11-24 09:35:00,163.59,164.07,163.54,163.78,22071.0,159.3882,159.8559,159.3395,159.5734,22071.0
2023-11-24 09:40:00,163.74,163.78,163.22,163.22,2833.0,159.5344,159.5734,159.0277,159.0277,2833.0
2023-11-24 09:45:00,163.39,163.91,163.31,163.75,6708.0,159.1934,159.7,159.1154,159.5441,6708.0
2023-11-24 09:50:00,163.79,163.79,163.37,163.37,5192.0,159.5831,159.5831,159.1739,159.1739,5192.0
2023-11-24 09:55:00,163.38,163.54,163.26,163.54,6086.0,159.1836,159.3395,159.0667,159.3395,6086.0
2023-11-24 10:00:00,163.5,163.57,163.3,163.4,9474.0,159.3006,159.3688,159.1057,159.2031,9474.0
2023-11-24 10:05:00,163.49,163.61,163.43,163.46,6816.0,159.2908,159.4077,159.2323,159.2616,6816.0
2023-11-24 10:10:00,163.53,163.56,163.4,163.55,2565.0,159.3298,159.359,159.2031,159.3493,2565.0
2023-11-24 10:15:00,163.47,163.6,163.47,163.6,4155.0,159.2713,159.398,159.2713,159.398,4155.0
2023-11-24 10:20:00,163.59,163.59,163.47,163.56,3102.0,159.3882,159.3882,159.2713,159.359,3102.0
2023-11-24 10:25:00,163.61,163.69,163.49,163.69,5803.0,159.4077,159.4857,159.2908,159.4857,5803.0
2023-11-24 10:30:00,163.72,163.78,163.6,163.73,6713.0,159.5149,159.5734,159.398,159.5246,6713.0
2023-11-24 10:35:00,163.68,163.71,163.49,163.55,4012.0,159.4759,159.5052,159.2908,159.3493,4012.0
2023-11-24 10:40:00,163.55,163.89,163.54,163.8,7850.0,159.3493,159.6805,159.3395,159.5928,7850.0
2023-11-24 10:45:00,163.84,163.95,163.79,163.83,6739.0,159.6318,159.739,159.5831,159.6221,6739.0
2023-11-24 10:50:00,163.88,164.08,163.88,164.0,11094.0,159.6708,159.8657,159.6708,159.7877,11094.0
2023-11-24 10:55:00,164.01,164.06,163.83,163.87,7376.0,159.7975,159.8462,159.6221,159.661,7376.0
2023-11-24 11:00:00,163.92,163.93,163.81,163.86,11185.0,159.7098,159.7195,159.6026,159.6513,11185.0
2023-11-24 11:05:00,163.89,163.98,163.84,163.97,4283.0,159.6805,159.7682,159.6318,159.7585,4283.0
2023-11-24 11:10:00,163.97,164.03,163.78,163.87,6999.0,159.7585,159.8169,159.5734,159.661,6999.0
2023-11-24 11:15:00,163.88,163.89,163.8,163.83,4287.0,159.6708,159.6805,159.5928,159.6221,4287.0
2023-11-24 11:20:00,163.84,163.87,163.78,163.78,5647.0,159.6318,159.661,159.5734,159.5734,5647.0
2023-11-24 11:25:00,163.8,163.88,163.73,163.82,8114.0,159.5928,159.6708,159.5246,159.6123,8114.0
2023-11-24 11:30:00,163.85,163.92,163.78,163.82,7779.0,159.6416,159.7098,159.5734,159.6123,7779.0
2023-11-24 11:35:00,163.89,164.0,163.84,164.0,7604.0,159.6805,159.7877,159.6318,159.7877,7604.0
2023-11-24 11:40:00,163.97,163.97,163.77,163.77,4128.0,159.7585,159.7585,159.5636,159.5636,4128.0
2023-11-24 11:45:00,163.77,163.9,163.74,163.88,2940.0,159.5636,159.6903,159.5344,159.6708,2940.0
2023-11-24 11:50:00,163.94,163.95,163.77,163.84,9318.0,159.7292,159.739,159.5636,159.6318,9318.0
2023-11-24 11:55:00,163.84,163.85,163.72,163.84,10034.0,159.6318,159.6416,159.5149,159.6318,10034.0
2023-11-24 12:00:00,163.88,163.9,163.71,163.78,10314.0,159.6708,159.6903,159.5052,159.5734,10314.0
2023-11-24 12:05:00,163.81,163.85,163.75,163.8,5121.0,159.6026,159.6416,159.5441,159.5928,5121.0
2023-11-24 12:10:00,163.8,163.86,163.77,163.79,9448.0,159.5928,159.6513,159.5636,159.5831,9448.0
2023-11-24 12:15:00,163.8,163.86,163.77,163.83,4967.0,159.5928,159.6513,159.5636,159.6221,4967.0
2023-11-24 12:20:00,163.81,163.85,163.69,163.7,6798.0,159.6026,159.6416,159.4857,159.4954,6798.0
2023-11-24 12:25:00,163.72,163.81,163.55,163.59,17015.0,159.5149,159.6026,159.3493,159.3882,17015.0
2023-11-24 12:30:00,163.6,163.67,163.57,163.58,3919.0,159.398,159.4662,159.3688,159.3785,3919.0
2023-11-24 12:35:00,163.61,163.69,163.57,163.63,7551.0,159.4077,159.4857,159.3688,159.4272,7551.0
2023-11-24 12:40:00,163.62,163.7,163.62,163.69,7337.0,159.4175,159.4954,159.4175,159.4857,7337.0
2023-11-24 12:45:00,163.72,163.76,163.69,163.72,6366.0,159.5149,159.5539,159.4857,159.5149,6366.0
2023-11-24 12:50:00,163.69,163.79,163.62,163.77,13650.0,159.4857,159.5831,159.4175,159.5636,13650.0
2023-11-24 12:55:00,163.76,163.77,163.56,163.65,22564.0,159.5539,159.5636,159.359,159.4467,22564.0
2023-11-27 09:30:00,163.87,163.98,163.23,163.46,30752.0,159.661,159.7682,159.0375,159.2616,30752.0
2023-11-27 09:35:00,163.5,163.76,163.38,163.75,18162.0,159.3006,159.5539,159.1836,159.5441,18162.0
2023-11-27 09:40:00,163.75,163.89,163.54,163.55,18000.0,159.5441,159.6805,159.3395,159.3493,18000.0
2023-11-27 09:45:00,163.56,163.77,163.3,163.31,19054.0,159.359,159.5636,159.1057,159.1154,19054.0
2023-11-27 09:50:00,163.26,163.48,163.0,163.48,12001.0,159.0667,159.2811,158.8134,159.2811,12001.0
2023-11-27 09:55:00,163.58,163.81,163.55,163.78,10262.0,159.3785,159.6026,159.3493,159.5734,10262.0
2023-11-27 10:00:00,163.79,163.93,163.69,163.89,35366.0,159.5831,159.7195,159.4857,159.6805,35366.0
2023-11-27 10:05:00,163.95,163.99,163.73,163.84,3583.0,159.739,159.778,159.5246,159.6318,3583.0
2023-11-27 10:10:00,163.8,163.98,163.67,163.96,11182.0,159.5928,159.7682,159.4662,159.7487,11182.0
2023-11-27 10:15:00,164.0,164.05,163.63,163.74,16449.0,159.7877,159.8364,159.4272,159.5344,16449.0
2023-11-27 10:20:00,163.82,163.9,163.55,163.9,20271.0,159.6123,159.6903,159.3493,159.6903,20271.0
2023-11-27 10:25:00,163.94,163.98,163.72,163.76,9140.0,159.7292,159.7682,159.5149,159.5539,9140.0
2023-11-27 10:30:00,163.78,163.87,163.64,163.67,6781.0,159.5734,159.661,159.437,159.4662,6781.0
2023-11-27 10:35:00,163.68,163.78,163.55,163.57,7645.0,159.4759,159.5734,159.3493,159.3688,7645.0
2023-11-27 10:40:00,163.6,163.77,163.54,163.66,7312.0,159.398,159.5636,159.3395,159.4564,7312.0
2023-11-27 10:45:00,163.7,163.81,163.64,163.72,6881.0,159.4954,159.6026,159.437,159.5149,6881.0
2023-11-27 10:50:00,163.72,163.88,163.63,163.88,8588.0,159.5149,159.6708,159.4272,159.6708,8588.0
2023-11-27 10:55:00,163.87,164.0,163.84,163.88,8462.0,159.661,159.7877,159.6318,159.6708,8462.0
2023-11-27 11:00:00,163.92,163.92,163.68,163.69,7429.0,159.7098,159.7098,159.4759,159.4857,7429.0
2023-11-27 11:05:00,163.7,163.77,163.62,163.7,9921.0,159.4954,159.5636,159.4175,159.4954,9921.0
2023-11-27 11:10:00,163.71,163.73,163.6,163.71,3814.0,159.5052,159.5246,159.398,159.5052,3814.0
2023-11-27 11:15:00,163.7,163.75,163.57,163.61,15625.0,159.4954,159.5441,159.3688,159.4077,15625.0
2023-11-27 11:20:00,163.56,163.56,163.37,163.37,6571.0,159.359,159.359,159.1739,159.1739,6571.0
2023-11-27 11:25:00,163.41,163.59,163.41,163.58,13856.0,159.2129,159.3882,159.2129,159.3785,13856.0
2023-11-27 11:30:00,163.59,163.64,163.44,163.49,4636.0,159.3882,159.437,159.2421,159.2908,4636.0
2023-11-27 11:35:00,163.48,163.58,163.42,163.53,8158.0,159.2811,159.3785,159.2226,159.3298,8158.0
2023-11-27 11:40:00,163.54,163.56,163.47,163.5,8485.0,159.3395,159.359,159.2713,159.3006,8485.0
2023-11-27 11:45:00,163.53,163.66,163.47,163.65,27675.0,159.3298,159.4564,159.2713,159.4467,27675.0
2023-11-27 11:50:00,163.63,163.81,163.62,163.69,16080.0,159.4272,159.6026,159.4175,159.4857,16080.0
2023-11-27 11:55:00,163.68,163.8,163.64,163.7,8645.0,159.4759,159.5928,159.437,159.4954,8645.0
2023-11-27 12:00:00,163.71,163.77,163.51,163.51,9663.0,159.5052,159.5636,159.3103,159.3103,9663.0
2023-11-27 12:05:00,163.46,163.59,163.34,163.48,7581.0,159.2616,159.3882,159.1447,159.2811,7581.0
2023-11-27 12:10:00,163.48,163.51,163.37,163.42,4939.0,159.2811,159.3103,159.1739,159.2226,4939.0
2023-11-27 12:15:00,163.47,163.49,163.42,163.47,4315.0,159.2713,159.2908,159.2226,159.2713,4315.0
2023-11-27 12:20:00,163.49,163.55,163.36,163.36,7996.0,159.2908,159.3493,159.1641,159.1641,7996.0
2023-11-27 12:25:00,163.4,163.53,163.39,163.52,10860.0,159.2031,159.3298,159.1934,159.32,10860.0
2023-11-27 12:30:00,163.54,163.57,163.5,163.53,2511.0,159.3395,159.3688,159.3006,159.3298,2511.0
2023-11-27 12:35:00,163.55,163.67,163.54,163.67,4602.0,159.3493,159.4662,159.3395,159.4662,4602.0
2023-11-27 12:40:00,163.68,163.77,163.65,163.7,4626.0,159.4759,159.5636,159.4467,159.4954,4626.0
2023-11-27 12:45:00,163.68,163.7,163.64,163.69,2884.0,159.4759,159.4954,159.437,159.4857,2884.0
2023-11-27 12:50:00,163.71,163.84,163.62,163.8,4969.0,159.5052,159.6318,159.4175,159.5928,4969.0
2023-11-27 12:55:00,163.8,164.0,163.79,163.87,10001.0,159.5928,159.7877,159.5831,159.661,10001.0
2023-11-27 13:00:00,163.86,163.91,163.82,163.82,4166.0,159.6513,159.7,159.6123,159.6123,4166.0
2023-11-27 13:05:00,163.83,163.99,163.83,163.94,11665.0,159.6221,159.778,159.6221,159.7292,11665.0
2023-11-27 13:10:00,163.92,163.96,163.85,163.88,9988.0,159.7098,159.7487,159.6416,159.6708,9988.0
2023-11-27 13:15:00,163.84,163.91,163.8,163.82,3356.0,159.6318,159.7,159.5928,159.6123,3356.0
2023-11-27 13:20:00,163.79,163.84,163.78,163.84,2514.0,159.5831,159.6318,159.5734,159.6318,2514.0
2023-11-27 13:25:00,163.84,163.99,163.84,163.98,7878.0,159.6318,159.778,159.6318,159.7682,7878.0
2023-11-27 13:30:00,164.0,164.02,163.95,163.95,3065.0,159.7877,159.8072,159.739,159.739,3065.0
2023-11-27 13:35:00,163.98,164.03,163.95,163.95,4857.0,159.7682,159.8169,159.739,159.739,4857.0
2023-11-27 13:40:00,163.93,164.05,163.91,164.05,5910.0,159.7195,159.8364,159.7,159.8364,5910.0
2023-11-27 13:45:00,164.03,164.05,163.97,163.98,5818.0,159.8169,159.8364,159.7585,159.7682,5818.0
2023-11-27 13:50:00,163.98,164.05,163.95,163.96,4367.0,159.7682,159.8364,159.739,159.7487,4367.0
2023-11-27 13:55:00,163.95,164.01,163.94,163.96,3715.0,159.739,159.7975,159.7292,159.7487,3715.0
2023-11-27 14:00:00,163.98,164.08,163.97,164.05,5737.0,159.7682,159.8657,159.7585,159.8364,5737.0
2023-11-27 14:05:00,164.04,164.08,164.01,164.05,3144.0,159.8267,159.8657,159.7975,159.8364,3144.0
2023-11-27 14:10:00,164.05,164.1,163.98,164.09,4838.0,159.8364,159.8851,159.7682,159.8754,4838.0
2023-11-27 14:15:00,164.1,164.19,164.1,164.17,4425.0,159.8851,159.9728,159.8851,159.9533,4425.0
2023-11-27 14:20:00,164.19,164.21,164.09,164.16,5336.0,159.9728,159.9923,159.8754,159.9436,5336.0
2023-11-27 14:25:00,164.11,164.16,164.0,164.08,5679.0,159.8949,159.9436,159.7877,159.8657,5679.0
2023-11-27 14:30:00,164.1,164.14,163.97,164.03,6733.0,159.8851,159.9241,159.7585,159.8169,6733.0
2023-11-27 14:35:00,164.04,164.15,164.04,164.15,2138.0,159.8267,159.9339,159.8267,159.9339,2138.0
2023-11-27 14:40:00,164.2,164.2,164.05,164.08,4888.0,159.9826,159.9826,159.8364,159.8657,4888.0
2023-11-27 14:45:00,164.07,164.11,164.03,164.08,3100.0,159.8559,159.8949,159.8169,159.8657,3100.0
2023-11-27 14:50:00,164.06,164.15,164.05,164.08,7085.0,159.8462,159.9339,159.8364,159.8657,7085.0
2023-11-27 14:55:00,164.05,164.25,164.0,164.25,7043.0,159.8364,160.0313,159.7877,160.0313,7043.0
2023-11-27 15:00:00,164.25,164.31,164.18,164.21,5038.0,160.0313,160.0897,159.9631,159.9923,5038.0
2023-11-27 15:05:00,164.19,164.23,164.14,164.19,6414.0,159.9728,160.0118,159.9241,159.9728,6414.0
2023-11-27 15:10:00,164.18,164.18,163.82,163.84,9359.0,159.9631,159.9631,159.6123,159.6318,9359.0
2023-11-27 15:15:00,163.84,164.04,163.84,163.96,12861.0,159.6318,159.8267,159.6318,159.7487,12861.0
2023-11-27 15:20:00,163.96,163.97,163.84,163.86,12144.0,159.7487,159.7585,159.6318,159.6513,12144.0
2023-11-27 15:25:00,163.86,163.86,163.69,163.79,18663.0,159.6513,159.6513,159.4857,159.5831,18663.0
2023-11-27 15:30:00,163.81,164.1,163.79,164.08,8137.0,159.6026,159.8851,159.5831,159.8657,8137.0
2023-11-27 15:35:00,164.09,164.25,164.09,164.23,7449.0,159.8754,160.0313,159.8754,160.0118,7449.0
2023-11-27 15:40:00,164.21,164.25,164.13,164.15,10382.0,159.9923,160.0313,159.9144,159.9339,10382.0
2023-11-27 15:45:00,164.14,164.22,164.11,164.11,20516.0,159.9241,160.0021,159.8949,159.8949,20516.0
2023-11-27 15:50:00,164.11,164.43,164.11,164.34,33850.0,159.8949,160.2067,159.8949,160.119,33850.0
2023-11-27 15:55:00,164.33,164.48,164.27,164.38,83602.0,160.1092,160.2554,160.0508,160.1579,83602.0
2023-11-28 09:30:00,164.28,164.73,163.84,164.04,53043.0,160.0605,160.499,159.6318,159.8267,53043.0
2023-11-28 09:35:00,164.03,164.19,163.54,163.67,12324.0,159.8169,159.9728,159.3395,159.4662,12324.0
2023-11-28 09:40:00,163.73,163.99,163.7,163.99,3552.0,159.5246,159.778,159.4954,159.778,3552.0
2023-11-28 09:45:00,164.0,164.0,163.63,163.86,9658.0,159.7877,159.7877,159.4272,159.6513,9658.0
2023-11-28 09:50:00,163.91,163.91,163.64,163.69,5224.0,159.7,159.7,159.437,159.4857,5224.0
2023-11-28 09:55:00,163.72,163.77,163.32,163.35,18422.0,159.5149,159.5636,159.1252,159.1544,18422.0
2023-11-28 10:00:00,163.36,163.79,163.24,163.66,24661.0,159.1641,159.5831,159.0472,159.4564,24661.0
2023-11-28 10:05:00,163.66,163.72,163.45,163.63,20216.0,159.4564,159.5149,159.2518,159.4272,20216.0
2023-11-28 10:10:00,163.66,163.69,163.47,163.69,10219.0,159.4564,159.4857,159.2713,159.4857,10219.0
2023-11-28 10:15:00,163.68,163.9,163.66,163.77,4492.0,159.4759,159.6903,159.4564,159.5636,4492.0
2023-11-28 10:20:00,163.84,163.97,163.71,163.77,14232.0,159.6318,159.7585,159.5052,159.5636,14232.0
2023-11-28 10:25:00,163.79,163.83,163.49,163.5,5347.0,159.5831,159.6221,159.2908,159.3006,5347.0
2023-11-28 10:30:00,163.55,163.82,163.54,163.82,3402.0,159.3493,159.6123,159.3395,159.6123,3402.0
2023-11-28 10:35:00,163.93,163.93,163.61,163.62,5180.0,159.7195,159.7195,159.4077,159.4175,5180.0
2023-11-28 10:40:00,163.62,163.9,163.62,163.84,4868.0,159.4175,159.6903,159.4175,159.6318,4868.0
2023-11-28 10:45:00,163.84,163.88,163.72,163.86,5087.0,159.6318,159.6708,159.5149,159.6513,5087.0
2023-11-28 10:50:00,163.86,163.86,163.57,163.67,2667.0,159.6513,159.6513,159.3688,159.4662,2667.0
2023-11-28 10:55:00,163.74,163.85,163.64,163.84,5327.0,159.5344,159.6416,159.437,159.6318,5327.0
2023-11-28 11:00:00,163.81,163.81,163.5,163.52,4260.0,159.6026,159.6026,159.3006,159.32,4260.0
2023-11-28 11:05:00,163.51,163.59,163.46,163.5,12608.0,159.3103,159.3882,159.2616,159.3006,12608.0
2023-11-28 11:10:00,163.5,163.6,163.44,163.47,11607.0,159.3006,159.398,159.2421,159.2713,11607.0
2023-11-28 11:15:00,163.49,163.5,163.39,163.44,7473.0,159.2908,159.3006,159.1934,159.2421,7473.0
2023-11-28 11:20:00,163.4,163.45,163.2,163.33,13171.0,159.2031,159.2518,159.0083,159.1349,13171.0
2023-11-28 11:25:00,163.38,163.47,163.26,163.31,5118.0,159.1836,159.2713,159.0667,159.1154,5118.0
2023-11-28 11:30:00,163.35,163.49,163.27,163.46,14149.0,159.1544,159.2908,159.0765,159.2616,14149.0
2023-11-28 11:35:00,163.46,163.54,163.43,163.52,6994.0,159.2616,159.3395,159.2323,159.32,6994.0
2023-11-28 11:40:00,163.45,163.53,163.38,163.44,2642.0,159.2518,159.3298,159.1836,159.2421,2642.0
2023-11-28 11:45:00,163.43,163.6,163.38,163.59,6873.0,159.2323,159.398,159.1836,159.3882,6873.0
2023-11-28 11:50:00,163.54,163.59,163.41,163.41,4647.0,159.3395,159.3882,159.2129,159.2129,4647.0
2023-11-28 11:55:00,163.44,163.62,163.41,163.59,2977.0,159.2421,159.4175,159.2129,159.3882,2977.0
2023-11-28 12:00:00,163.57,163.67,163.56,163.64,2833.0,159.3688,159.4662,159.359,159.437,2833.0
2023-11-28 12:05:00,163.58,163.61,163.46,163.52,5148.0,159.3785,159.4077,159.2616,159.32,5148.0
2023-11-28 12:10:00,163.54,163.55,163.45,163.49,1904.0,159.3395,159.3493,159.2518,159.2908,1904.0
2023-11-28 12:15:00,163.53,163.53,163.26,163.33,9470.0,159.3298,159.3298,159.0667,159.1349,9470.0
2023-11-28 12:20:00,163.31,163.32,163.22,163.32,11415.0,159.1154,159.1252,159.0277,159.1252,11415.0
2023-11-28 12:25:00,163.32,163.36,163.25,163.33,8157.0,159.1252,159.1641,159.057,159.1349,8157.0
2023-11-28 12:30:00,163.29,163.35,163.24,163.31,15924.0,159.0959,159.1544,159.0472,159.1154,15924.0
2023-11-28 12:35:00,163.26,163.34,163.23,163.34,11659.0,159.0667,159.1447,159.0375,159.1447,11659.0
2023-11-28 12:40:00,163.33,163.39,163.23,163.28,7551.0,159.1349,159.1934,159.0375,159.0862,7551.0
2023-11-28 12:45:00,163.3,163.33,163.07,163.18,23813.0,159.1057,159.1349,158.8816,158.9888,23813.0
2023-11-28 12:50:00,163.17,163.24,163.04,163.11,26673.0,158.979,159.0472,158.8524,158.9206,26673.0
2023-11-28 12:55:00,163.04,163.06,162.96,162.97,3227.0,158.8524,158.8719,158.7744,158.7842,3227.0
2023-11-28 13:00:00,162.94,162.94,162.58,162.79,15055.0,158.7549,158.7549,158.4042,158.6088,15055.0
2023-11-28 13:05:00,162.89,163.04,162.82,163.04,3379.0,158.7062,158.8524,158.638,158.8524,3379.0
2023-11-28 13:10:00,163.02,163.12,162.96,163.12,2925.0,158.8329,158.9303,158.7744,158.9303,2925.0
2023-11-28 13:15:00,163.03,163.13,163.02,163.13,5168.0,158.8426,158.9401,158.8329,158.9401,5168.0
2023-11-28 13:20:00,163.16,163.18,163.08,163.13,2992.0,158.9693,158.9888,158.8913,158.9401,2992.0
2023-11-28 13:25:00,163.13,163.37,163.12,163.37,7369.0,158.9401,159.1739,158.9303,159.1739,7369.0
2023-11-28 13:30:00,163.38,163.43,163.35,163.41,7249.0,159.1836,159.2323,159.1544,159.2129,7249.0
2023-11-28 13:35:00,163.41,163.41,163.29,163.3,4395.0,159.2129,159.2129,159.0959,159.1057,4395.0
2023-11-28 13:40:00,163.25,163.25,163.07,163.07,3122.0,159.057,159.057,158.8816,158.8816,3122.0
2023-11-28 13:45:00,163.01,163.01,162.89,162.94,3351.0,158.8231,158.8231,158.7062,158.7549,3351.0
2023-11-28 13:50:00,162.99,162.99,162.85,162.86,2202.0,158.8036,158.8036,158.6672,158.677,2202.0
2023-11-28 13:55:00,162.8,162.84,162.74,162.83,8446.0,158.6185,158.6575,158.5601,158.6478,8446.0
2023-11-28 14:00:00,162.78,162.83,162.75,162.8,1784.0,158.599,158.6478,158.5698,158.6185,1784.0
2023-11-28 14:05:00,162.79,162.87,162.74,162.78,5664.0,158.6088,158.6867,158.5601,158.599,5664.0
2023-11-28 14:10:00,162.8,162.82,162.74,162.75,3359.0,158.6185,158.638,158.5601,158.5698,3359.0
2023-11-28 14:15:00,162.75,162.98,162.74,162.87,13013.0,158.5698,158.7939,158.5601,158.6867,13013.0
2023-11-28 14:20:00,162.89,162.92,162.84,162.86,3189.0,158.7062,158.7354,158.6575,158.677,3189.0
2023-11-28 14:25:00,162.86,162.91,162.83,162.9,6103.0,158.677,158.7257,158.6478,158.716,6103.0
2023-11-28 14:30:00,162.91,162.96,162.81,162.96,3808.0,158.7257,158.7744,158.6283,158.7744,3808.0
2023-11-28 14:35:00,163.05,163.08,162.95,163.03,4310.0,158.8621,158.8913,158.7647,158.8426,4310.0
2023-11-28 14:40:00,163.03,163.06,162.97,162.97,2580.0,158.8426,158.8719,158.7842,158.7842,2580.0
2023-11-28 14:45:00,163.0,163.08,162.99,163.02,3681.0,158.8134,158.8913,158.8036,158.8329,3681.0
2023-11-28 14:50:00,163.01,163.11,163.01,163.08,3652.0,158.8231,158.9206,158.8231,158.8913,3652.0
2023-11-28 14:55:00,163.1,163.11,163.03,163.05,3338.0,158.9108,158.9206,158.8426,158.8621,3338.0
2023-11-28 15:00:00,163.06,163.07,162.98,163.03,3968.0,158.8719,158.8816,158.7939,158.8426,3968.0
2023-11-28 15:05:00,163.01,163.05,162.95,162.98,4237.0,158.8231,158.8621,158.7647,158.7939,4237.0
2023-11-28 15:10:00,163.0,163.24,163.0,163.24,5549.0,158.8134,159.0472,158.8134,159.0472,5549.0
2023-11-28 15:15:00,163.23,163.26,163.19,163.21,3649.0,159.0375,159.0667,158.9985,159.018,3649.0
2023-11-28 15:20:00,163.19,163.28,163.13,163.28,5461.0,158.9985,159.0862,158.9401,159.0862,5461.0
2023-11-28 15:25:00,163.27,163.29,163.14,163.28,3495.0,159.0765,159.0959,158.9498,159.0862,3495.0
2023-11-28 15:30:00,163.25,163.25,163.11,163.18,4321.0,159.057,159.057,158.9206,158.9888,4321.0
2023-11-28 15:35:00,163.17,163.17,163.02,163.08,5358.0,158.979,158.979,158.8329,158.8913,5358.0
2023-11-28 15:40:00,163.06,163.07,162.98,163.05,6586.0,158.8719,158.8816,158.7939,158.8621,6586.0
2023-11-28 15:45:00,163.05,163.25,163.02,163.19,26757.0,158.8621,159.057,158.8329,158.9985,26757.0
2023-11-28 15:50:00,163.2,163.33,163.1,163.16,61306.0,159.0083,159.1349,158.9108,158.9693,61306.0
2023-11-28 15:55:00,163.17,163.34,163.17,163.25,79064.0,158.979,159.1447,158.979,159.057,79064.0
2023-11-29 09:30:00,162.78,163.55,162.63,163.55,33672.0,158.599,159.3493,158.4529,159.3493,33672.0
2023-11-29 09:35:00,163.45,163.76,162.92,162.99,22205.0,159.2518,159.5539,158.7354,158.8036,22205.0
2023-11-29 09:40:00,162.97,163.05,162.44,162.9,9790.0,158.7842,158.8621,158.2678,158.716,9790.0
2023-11-29 09:45:00,162.89,162.95,162.47,162.47,10885.0,158.7062,158.7647,158.297,158.297,10885.0
2023-11-29 09:50:00,162.48,162.55,162.01,162.27,8435.0,158.3067,158.375,157.8488,158.1021,8435.0
2023-11-29 09:55:00,162.27,162.49,162.21,162.27,13176.0,158.1021,158.3165,158.0437,158.1021,13176.0
2023-11-29 10:00:00,162.29,162.48,162.16,162.25,16782.0,158.1216,158.3067,157.995,158.0827,16782.0
2023-11-29 10:05:00,162.28,162.44,162.17,162.4,16451.0,158.1119,158.2678,158.0047,158.2288,16451.0
2023-11-29 10:10:00,162.4,162.59,162.36,162.58,12006.0,158.2288,158.4139,158.1898,158.4042,12006.0
2023-11-29 10:15:00,162.58,162.71,162.42,162.56,11109.0,158.4042,158.5308,158.2483,158.3847,11109.0
2023-11-29 10:20:00,162.58,162.73,162.57,162.62,15408.0,158.4042,158.5503,158.3944,158.4432,15408.0
2023-11-29 10:25:00,162.62,162.62,162.23,162.23,15963.0,158.4432,158.4432,158.0632,158.0632,15963.0
2023-11-29 10:30:00,162.21,162.46,162.19,162.43,8893.0,158.0437,158.2873,158.0242,158.258,8893.0
2023-11-29 10:35:00,162.46,162.46,162.27,162.31,12674.0,158.2873,158.2873,158.1021,158.1411,12674.0
2023-11-29 10:40:00,162.31,162.61,162.3,162.61,6856.0,158.1411,158.4334,158.1314,158.4334,6856.0
2023-11-29 10:45:00,162.66,163.05,162.65,162.98,7003.0,158.4821,158.8621,158.4724,158.7939,7003.0
2023-11-29 10:50:00,162.99,163.05,162.87,162.87,4671.0,158.8036,158.8621,158.6867,158.6867,4671.0
2023-11-29 10:55:00,162.88,162.97,162.83,162.93,5596.0,158.6965,158.7842,158.6478,158.7452,5596.0
2023-11-29 11:00:00,162.91,163.09,162.9,163.03,12152.0,158.7257,158.9011,158.716,158.8426,12152.0
2023-11-29 11:05:00,163.01,163.05,162.94,162.94,11062.0,158.8231,158.8621,158.7549,158.7549,11062.0
2023-11-29 11:10:00,162.89,163.0,162.85,162.94,8207.0,158.7062,158.8134,158.6672,158.7549,8207.0
2023-11-29 11:15:00,162.99,163.14,162.95,163.14,15256.0,158.8036,158.9498,158.7647,158.9498,15256.0
2023-11-29 11:20:00,163.09,163.16,163.02,163.06,7907.0,158.9011,158.9693,158.8329,158.8719,7907.0
2023-11-29 11:25:00,163.05,163.1,162.95,162.96,9887.0,158.8621,158.9108,158.7647,158.7744,9887.0
2023-11-29 11:30:00,162.98,163.11,162.98,163.08,6320.0,158.7939,158.9206,158.7939,158.8913,6320.0
2023-11-29 11:35:00,163.09,163.2,163.03,163.07,6585.0,158.9011,159.0083,158.8426,158.8816,6585.0
2023-11-29 11:40:00,163.03,163.1,162.93,163.02,6287.0,158.8426,158.9108,158.7452,158.8329,6287.0
2023-11-29 11:45:00,163.01,163.01,162.85,162.85,3630.0,158.8231,158.8231,158.6672,158.6672,3630.0
2023-11-29 11:50:00,162.82,163.01,162.8,163.0,3869.0,158.638,158.8231,158.6185,158.8134,3869.0
2023-11-29 11:55:00,162.98,163.08,162.93,163.07,6941.0,158.7939,158.8913,158.7452,158.8816,6941.0
2023-11-29 12:00:00,163.09,163.2,163.03,163.08,4698.0,158.9011,159.0083,158.8426,158.8913,4698.0
2023-11-29 12:05:00,163.09,163.18,163.06,163.08,5094.0,158.9011,158.9888,158.8719,158.8913,5094.0
2023-11-29 12:10:00,163.09,163.11,162.92,163.1,3612.0,158.9011,158.9206,158.7354,158.9108,3612.0
2023-11-29 12:15:00,163.1,163.13,162.98,163.12,5153.0,158.9108,158.9401,158.7939,158.9303,5153.0
2023-11-29 12:20:00,163.13,163.22,163.03,163.06,4117.0,158.9401,159.0277,158.8426,158.8719,4117.0
2023-11-29 12:25:00,163.11,163.19,163.09,163.19,4443.0,158.9206,158.9985,158.9011,158.9985,4443.0
2023-11-29 12:30:00,163.17,163.24,163.14,163.24,6697.0,158.979,159.0472,158.9498,159.0472,6697.0
2023-11-29 12:35:00,163.23,163.3,163.19,163.26,4659.0,159.0375,159.1057,158.9985,159.0667,4659.0
2023-11-29 12:40:00,163.29,163.29,163.14,163.18,3523.0,159.0959,159.0959,158.9498,158.9888,3523.0
2023-11-29 12:45:00,163.17,163.24,163.13,163.18,5172.0,158.979,159.0472,158.9401,158.9888,5172.0
2023-11-29 12:50:00,163.19,163.24,163.13,163.2,4999.0,158.9985,159.0472,158.9401,159.0083,4999.0
2023-11-29 12:55:00,163.2,163.35,163.2,163.25,3892.0,159.0083,159.1544,159.0083,159.057,3892.0
2023-11-29 13:00:00,163.27,163.38,163.27,163.32,4620.0,159.0765,159.1836,159.0765,159.1252,4620.0
2023-11-29 13:05:00,163.31,163.35,163.24,163.34,4060.0,159.1154,159.1544,159.0472,159.1447,4060.0
2023-11-29 13:10:00,163.34,163.35,163.2,163.24,3363.0,159.1447,159.1544,159.0083,159.0472,3363.0
2023-11-29 13:15:00,163.24,163.24,163.11,163.13,4598.0,159.0472,159.0472,158.9206,158.9401,4598.0
2023-11-29 13:20:00,163.15,163.15,163.03,163.12,5571.0,158.9595,158.9595,158.8426,158.9303,5571.0
2023-11-29 13:25:00,163.1,163.17,163.1,163.16,3426.0,158.9108,158.979,158.9108,158.9693,3426.0
2023-11-29 13:30:00,163.16,163.16,162.95,163.02,11344.0,158.9693,158.9693,158.7647,158.8329,11344.0
2023-11-29 13:35:00,163.02,163.13,163.0,163.03,5328.0,158.8329,158.9401,158.8134,158.8426,5328.0
2023-11-29 13:40:00,163.01,163.07,162.99,163.01,4085.0,158.8231,158.8816,158.8036,158.8231,4085.0
2023-11-29 13:45:00,163.0,163.19,162.98,163.12,5493.0,158.8134,158.9985,158.7939,158.9303,5493.0
2023-11-29 13:50:00,163.14,163.26,163.13,163.25,6249.0,158.9498,159.0667,158.9401,159.057,6249.0
2023-11-29 13:55:00,163.22,163.22,163.1,163.1,3605.0,159.0277,159.0277,158.9108,158.9108,3605.0
2023-11-29 14:00:00,163.13,163.14,163.0,163.04,4715.0,158.9401,158.9498,158.8134,158.8524,4715.0
2023-11-29 14:05:00,163.03,163.06,162.92,162.93,3496.0,158.8426,158.8719,158.7354,158.7452,3496.0
2023-11-29 14:10:00,162.94,162.94,162.68,162.75,7425.0,158.7549,158.7549,158.5016,158.5698,7425.0
2023-11-29 14:15:00,162.74,162.75,162.55,162.56,5766.0,158.5601,158.5698,158.375,158.3847,5766.0
2023-11-29 14:20:00,162.56,162.65,162.56,162.59,4127.0,158.3847,158.4724,158.3847,158.4139,4127.0
2023-11-29 14:25:00,162.61,162.72,162.56,162.59,9382.0,158.4334,158.5406,158.3847,158.4139,9382.0
2023-11-29 14:30:00,162.59,162.59,162.42,162.51,6117.0,158.4139,158.4139,158.2483,158.336,6117.0
2023-11-29 14:35:00,162.5,162.54,162.45,162.54,5799.0,158.3262,158.3652,158.2775,158.3652,5799.0
2023-11-29 14:40:00,162.54,162.54,162.46,162.47,5598.0,158.3652,158.3652,158.2873,158.297,5598.0
2023-11-29 14:45:00,162.47,162.58,162.46,162.58,5042.0,158.297,158.4042,158.2873,158.4042,5042.0
2023-11-29 14:50:00,162.58,162.69,162.58,162.68,7536.0,158.4042,158.5114,158.4042,158.5016,7536.0
2023-11-29 14:55:00,162.68,162.87,162.67,162.78,13843.0,158.5016,158.6867,158.4919,158.599,13843.0
2023-11-29 15:00:00,162.78,162.85,162.77,162.78,4973.0,158.599,158.6672,158.5893,158.599,4973.0
2023-11-29 15:05:00,162.82,162.93,162.8,162.92,7666.0,158.638,158.7452,158.6185,158.7354,7666.0
2023-11-29 15:10:00,162.91,163.05,162.85,163.02,10078.0,158.7257,158.8621,158.6672,158.8329,10078.0
2023-11-29 15:15:00,163.03,163.03,162.86,162.96,7720.0,158.8426,158.8426,158.677,158.7744,7720.0
2023-11-29 15:20:00,162.94,162.94,162.79,162.84,8639.0,158.7549,158.7549,158.6088,158.6575,8639.0
2023-11-29 15:25:00,162.81,162.82,162.71,162.74,11298.0,158.6283,158.638,158.5308,158.5601,11298.0
2023-11-29 15:30:00,162.72,162.72,162.6,162.72,16647.0,158.5406,158.5406,158.4237,158.5406,16647.0
2023-11-29 15:35:00,162.71,162.79,162.64,162.75,17271.0,158.5308,158.6088,158.4626,158.5698,17271.0
2023-11-29 15:40:00,162.74,162.81,162.65,162.79,10285.0,158.5601,158.6283,158.4724,158.6088,10285.0
2023-11-29 15:45:00,162.76,162.8,162.56,162.62,25144.0,158.5796,158.6185,158.3847,158.4432,25144.0
2023-11-29 15:50:00,162.59,162.98,162.53,162.95,46964.0,158.4139,158.7939,158.3555,158.7647,46964.0
2023-11-29 15:55:00,162.94,163.02,162.85,163.0,110165.0,158.7549,158.8329,158.6672,158.8134,110165.0
2023-11-30 09:30:00,163.05,164.27,163.05,164.16,25315.0,158.8621,160.0508,158.8621,159.9436,25315.0
2023-11-30 09:35:00,164.0,164.36,163.72,163.82,4761.0,159.7877,160.1385,159.5149,159.6123,4761.0
2023-11-30 09:40:00,163.97,164.46,163.65,163.78,15070.0,159.7585,160.2359,159.4467,159.5734,15070.0
2023-11-30 09:45:00,163.78,164.02,163.48,163.56,11574.0,159.5734,159.8072,159.2811,159.359,11574.0
2023-11-30 09:50:00,163.48,164.1,163.48,164.09,20236.0,159.2811,159.8851,159.2811,159.8754,20236.0
2023-11-30 09:55:00,164.01,164.1,163.69,163.69,6368.0,159.7975,159.8851,159.4857,159.4857,6368.0
2023-11-30 10:00:00,163.79,164.24,163.58,163.58,19247.0,159.5831,160.0215,159.3785,159.3785,19247.0
2023-11-30 10:05:00,163.56,163.74,163.39,163.44,59360.0,159.359,159.5344,159.1934,159.2421,59360.0
2023-11-30 10:10:00,163.51,163.57,163.24,163.28,29050.0,159.3103,159.3688,159.0472,159.0862,29050.0
2023-11-30 10:15:00,163.27,163.37,163.04,163.19,12667.0,159.0765,159.1739,158.8524,158.9985,12667.0
2023-11-30 10:20:00,163.16,163.25,163.02,163.07,5967.0,158.9693,159.057,158.8329,158.8816,5967.0
2023-11-30 10:25:00,163.12,163.12,162.77,162.86,8841.0,158.9303,158.9303,158.5893,158.677,8841.0
2023-11-30 10:30:00,162.86,163.25,162.86,163.18,4885.0,158.677,159.057,158.677,158.9888,4885.0
2023-11-30 10:35:00,163.13,163.13,162.93,162.99,7830.0,158.9401,158.9401,158.7452,158.8036,7830.0
2023-11-30 10:40:00,162.99,163.34,162.98,163.34,24968.0,158.8036,159.1447,158.7939,159.1447,24968.0
2023-11-30 10:45:00,163.37,163.62,163.37,163.48,12668.0,159.1739,159.4175,159.1739,159.2811,12668.0
2023-11-30 10:50:00,163.49,163.5,163.2,163.4,9352.0,159.2908,159.3006,159.0083,159.2031,9352.0
2023-11-30 10:55:00,163.43,163.52,163.11,163.27,3872.0,159.2323,159.32,158.9206,159.0765,3872.0
2023-11-30 11:00:00,163.25,163.25,162.68,162.82,12218.0,159.057,159.057,158.5016,158.638,12218.0
2023-11-30 11:05:00,162.84,163.09,162.7,163.05,9986.0,158.6575,158.9011,158.5211,158.8621,9986.0
2023-11-30 11:10:00,163.04,163.17,163.0,163.13,4579.0,158.8524,158.979,158.8134,158.9401,4579.0
2023-11-30 11:15:00,163.14,163.2,163.02,163.03,8461.0,158.9498,159.0083,158.8329,158.8426,8461.0
2023-11-30 11:20:00,162.99,163.22,162.95,163.22,13416.0,158.8036,159.0277,158.7647,159.0277,13416.0
2023-11-30 11:25:00,163.26,163.4,163.21,163.34,4075.0,159.0667,159.2031,159.018,159.1447,4075.0
2023-11-30 11:30:00,163.37,163.66,163.36,163.66,8974.0,159.1739,159.4564,159.1641,159.4564,8974.0
2023-11-30 11:35:00,163.6,163.61,163.26,163.35,5409.0,159.398,159.4077,159.0667,159.1544,5409.0
2023-11-30 11:40:00,163.35,163.46,163.33,163.37,7086.0,159.1544,159.2616,159.1349,159.1739,7086.0
2023-11-30 11:45:00,163.36,163.49,163.35,163.41,25165.0,159.1641,159.2908,159.1544,159.2129,25165.0
2023-11-30 11:50:00,163.41,163.46,163.26,163.31,4904.0,159.2129,159.2616,159.0667,159.1154,4904.0
2023-11-30 11:55:00,163.36,163.56,163.36,163.47,5087.0,159.1641,159.359,159.1641,159.2713,5087.0
2023-11-30 12:00:00,163.47,163.56,163.39,163.51,5105.0,159.2713,159.359,159.1934,159.3103,5105.0
2023-11-30 12:05:00,163.52,163.56,163.33,163.43,11735.0,159.32,159.359,159.1349,159.2323,11735.0
2023-11-30 12:10:00,163.41,163.43,163.18,163.23,4420.0,159.2129,159.2323,158.9888,159.0375,4420.0
2023-11-30 12:15:00,163.17,163.17,162.88,162.92,4792.0,158.979,158.979,158.6965,158.7354,4792.0
2023-11-30 12:20:00,162.94,163.0,162.88,162.9,10147.0,158.7549,158.8134,158.6965,158.716,10147.0
2023-11-30 12:25:00,162.89,162.95,162.84,162.95,6114.0,158.7062,158.7647,158.6575,158.7647,6114.0
2023-11-30 12:30:00,162.95,163.02,162.94,162.95,5425.0,158.7647,158.8329,158.7549,158.7647,5425.0
2023-11-30 12:35:00,162.99,162.99,162.88,162.9,4922.0,158.8036,158.8036,158.6965,158.716,4922.0
2023-11-30 12:40:00,162.92,163.08,162.77,163.08,6970.0,158.7354,158.8913,158.5893,158.8913,6970.0
2023-11-30 12:45:00,163.06,163.14,163.03,163.1,3941.0,158.8719,158.9498,158.8426,158.9108,3941.0
2023-11-30 12:50:00,163.09,163.1,162.88,162.97,8044.0,158.9011,158.9108,158.6965,158.7842,8044.0
2023-11-30 12:55:00,162.95,163.06,162.92,163.05,10776.0,158.7647,158.8719,158.7354,158.8621,10776.0
2023-11-30 13:00:00,163.03,163.14,163.0,163.11,6455.0,158.8426,158.9498,158.8134,158.9206,6455.0
2023-11-30 13:05:00,163.11,163.12,163.06,163.09,2161.0,158.9206,158.9303,158.8719,158.9011,2161.0
2023-11-30 13:10:00,163.11,163.22,163.07,163.16,5518.0,158.9206,159.0277,158.8816,158.9693,5518.0
2023-11-30 13:15:00,163.18,163.27,163.05,163.22,21103.0,158.9888,159.0765,158.8621,159.0277,21103.0
2023-11-30 13:20:00,163.21,163.27,163.07,163.11,5177.0,159.018,159.0765,158.8816,158.9206,5177.0
2023-11-30 13:25:00,163.12,163.2,163.08,163.16,3766.0,158.9303,159.0083,158.8913,158.9693,3766.0
2023-11-30 13:30:00,163.16,163.24,163.05,163.22,7538.0,158.9693,159.0472,158.8621,159.0277,7538.0
2023-11-30 13:35:00,163.24,163.33,163.18,163.28,2705.0,159.0472,159.1349,158.9888,159.0862,2705.0
2023-11-30 13:40:00,163.31,163.32,163.24,163.24,3587.0,159.1154,159.1252,159.0472,159.0472,3587.0
2023-11-30 13:45:00,163.24,163.28,163.17,163.28,4796.0,159.0472,159.0862,158.979,159.0862,4796.0
2023-11-30 13:50:00,163.25,163.25,163.14,163.14,5909.0,159.057,159.057,158.9498,158.9498,5909.0
2023-11-30 13:55:00,163.17,163.17,162.94,163.04,36847.0,158.979,158.979,158.7549,158.8524,36847.0
2023-11-30 14:00:00,163.03,163.06,162.96,163.06,13249.0,158.8426,158.8719,158.7744,158.8719,13249.0
2023-11-30 14:05:00,163.05,163.42,163.05,163.41,24369.0,158.8621,159.2226,158.8621,159.2129,24369.0
2023-11-30 14:10:00,163.41,163.44,163.21,163.4,16920.0,159.2129,159.2421,159.018,159.2031,16920.0
2023-11-30 14:15:00,163.34,163.44,163.27,163.42,9473.0,159.1447,159.2421,159.0765,159.2226,9473.0
2023-11-30 14:20:00,163.45,163.57,163.44,163.57,8190.0,159.2518,159.3688,159.2421,159.3688,8190.0
2023-11-30 14:25:00,163.63,163.72,163.56,163.64,13026.0,159.4272,159.5149,159.359,159.437,13026.0
2023-11-30 14:30:00,163.61,163.73,163.54,163.68,11458.0,159.4077,159.5246,159.3395,159.4759,11458.0
2023-11-30 14:35:00,163.74,163.78,163.65,163.67,7121.0,159.5344,159.5734,159.4467,159.4662,7121.0
2023-11-30 14:40:00,163.69,163.77,163.64,163.75,5066.0,159.4857,159.5636,159.437,159.5441,5066.0
2023-11-30 14:45:00,163.75,163.8,163.64,163.77,7145.0,159.5441,159.5928,159.437,159.5636,7145.0
2023-11-30 14:50:00,163.76,163.78,163.68,163.72,8944.0,159.5539,159.5734,159.4759,159.5149,8944.0
2023-11-30 14:55:00,163.72,163.81,163.7,163.78,5677.0,159.5149,159.6026,159.4954,159.5734,5677.0
2023-11-30 15:00:00,163.79,163.79,163.61,163.64,7396.0,159.5831,159.5831,159.4077,159.437,7396.0
2023-11-30 15:05:00,163.63,163.63,163.5,163.59,14813.0,159.4272,159.4272,159.3006,159.3882,14813.0
2023-11-30 15:10:00,163.64,163.87,163.58,163.87,4125.0,159.437,159.661,159.3785,159.661,4125.0
2023-11-30 15:15:00,163.87,163.95,163.8,163.82,4473.0,159.661,159.739,159.5928,159.6123,4473.0
2023-11-30 15:20:00,163.83,163.83,163.51,163.51,11057.0,159.6221,159.6221,159.3103,159.3103,11057.0
2023-11-30 15:25:00,163.53,163.69,163.52,163.68,8133.0,159.3298,159.4857,159.32,159.4759,8133.0
2023-11-30 15:30:00,163.7,163.7,163.5,163.62,11864.0,159.4954,159.4954,159.3006,159.4175,11864.0
2023-11-30 15:35:00,163.62,163.81,163.62,163.72,29962.0,159.4175,159.6026,159.4175,159.5149,29962.0
2023-11-30 15:40:00,163.73,163.92,163.67,163.83,32766.0,159.5246,159.7098,159.4662,159.6221,32766.0
2023-11-30 15:45:00,163.81,163.96,163.7,163.74,62656.0,159.6026,159.7487,159.4954,159.5344,62656.0
2023-11-30 15:50:00,163.74,163.97,163.63,163.89,95503.0,159.5344,159.7585,159.4272,159.6805,95503.0
2023-11-30 15:55:00,163.91,164.08,163.62,164.02,263764.0,159.7,159.8657,159.4175,159.8072,263764.0
2023-12-01 09:30:00,164.16,164.85,164.16,164.44,24106.0,159.9436,160.6159,159.9436,160.2164,24106.0
2023-12-01 09:35:00,164.42,164.63,164.25,164.33,5529.0,160.1969,160.4015,160.0313,160.1092,5529.0
2023-12-01 09:40:00,164.4,164.49,164.15,164.15,4908.0,160.1774,160.2651,159.9339,159.9339,4908.0
2023-12-01 09:45:00,164.1,164.14,163.77,163.77,5925.0,159.8851,159.9241,159.5636,159.5636,5925.0
2023-12-01 09:50:00,163.78,163.78,163.52,163.67,8386.0,159.5734,159.5734,159.32,159.4662,8386.0
2023-12-01 09:55:00,163.67,163.67,163.22,163.57,5034.0,159.4662,159.4662,159.0277,159.3688,5034.0
2023-12-01 10:00:00,163.64,163.76,163.18,163.37,33365.0,159.437,159.5539,158.9888,159.1739,33365.0
2023-12-01 10:05:00,163.37,163.42,162.81,163.03,21416.0,159.1739,159.2226,158.6283,158.8426,21416.0
2023-12-01 10:10:00,163.03,163.28,162.97,163.22,18751.0,158.8426,159.0862,158.7842,159.0277,18751.0
2023-12-01 10:15:00,163.25,163.29,162.97,163.04,19546.0,159.057,159.0959,158.7842,158.8524,19546.0
2023-12-01 10:20:00,163.04,163.1,162.9,163.1,31187.0,158.8524,158.9108,158.716,158.9108,31187.0
2023-12-01 10:25:00,163.08,163.18,162.99,163.15,9947.0,158.8913,158.9888,158.8036,158.9595,9947.0
2023-12-01 10:30:00,163.11,163.2,162.93,163.02,15335.0,158.9206,159.0083,158.7452,158.8329,15335.0
2023-12-01 10:35:00,163.1,163.18,163.02,163.17,11184.0,158.9108,158.9888,158.8329,158.979,11184.0
2023-12-01 10:40:00,163.2,163.25,162.96,163.01,15529.0,159.0083,159.057,158.7744,158.8231,15529.0
2023-12-01 10:45:00,162.99,163.2,162.98,163.14,6861.0,158.8036,159.0083,158.7939,158.9498,6861.0
2023-12-01 10:50:00,163.1,163.15,163.06,163.09,9635.0,158.9108,158.9595,158.8719,158.9011,9635.0
2023-12-01 10:55:00,163.08,163.12,162.99,163.04,11442.0,158.8913,158.9303,158.8036,158.8524,11442.0
2023-12-01 11:00:00,163.02,163.14,162.85,163.14,21892.0,158.8329,158.9498,158.6672,158.9498,21892.0
2023-12-01 11:05:00,163.16,163.22,162.96,163.02,9231.0,158.9693,159.0277,158.7744,158.8329,9231.0
2023-12-01 11:10:00,162.99,163.14,162.98,163.02,10141.0,158.8036,158.9498,158.7939,158.8329,10141.0
2023-12-01 11:15:00,163.0,163.04,162.87,162.9,25782.0,158.8134,158.8524,158.6867,158.716,25782.0
2023-12-01 11:20:00,162.91,163.02,162.75,163.02,10824.0,158.7257,158.8329,158.5698,158.8329,10824.0
2023-12-01 11:25:00,162.99,163.29,162.97,163.29,8177.0,158.8036,159.0959,158.7842,159.0959,8177.0
2023-12-01 11:30:00,163.29,163.49,163.09,163.48,7390.0,159.0959,159.2908,158.9011,159.2811,7390.0
2023-12-01 11:35:00,163.45,163.45,163.18,163.36,33407.0,159.2518,159.2518,158.9888,159.1641,33407.0
2023-12-01 11:40:00,163.34,163.5,163.34,163.41,6764.0,159.1447,159.3006,159.1447,159.2129,6764.0
2023-12-01 11:45:00,163.43,163.5,163.35,163.5,6719.0,159.2323,159.3006,159.1544,159.3006,6719.0
2023-12-01 11:50:00,163.56,163.87,163.55,163.74,13625.0,159.359,159.661,159.3493,159.5344,13625.0
2023-12-01 11:55:00,163.7,163.84,163.7,163.81,50109.0,159.4954,159.6318,159.4954,159.6026,50109.0
2023-12-01 12:00:00,163.83,163.83,163.41,163.53,9526.0,159.6221,159.6221,159.2129,159.3298,9526.0
2023-12-01 12:05:00,163.5,163.55,163.42,163.53,12224.0,159.3006,159.3493,159.2226,159.3298,12224.0
2023-12-01 12:10:00,163.51,163.63,163.38,163.38,8948.0,159.3103,159.4272,159.1836,159.1836,8948.0
2023-12-01 12:15:00,163.38,163.39,163.19,163.24,20496.0,159.1836,159.1934,158.9985,159.0472,20496.0
2023-12-01 12:20:00,163.2,163.22,162.99,163.13,17352.0,159.0083,159.0277,158.8036,158.9401,17352.0
2023-12-01 12:25:00,163.11,163.3,163.11,163.3,5514.0,158.9206,159.1057,158.9206,159.1057,5514.0
2023-12-01 12:30:00,163.29,163.43,163.28,163.3,8132.0,159.0959,159.2323,159.0862,159.1057,8132.0
2023-12-01 12:35:00,163.29,163.39,163.22,163.33,12060.0,159.0959,159.1934,159.0277,159.1349,12060.0
2023-12-01 12:40:00,163.31,163.31,163.21,163.27,5537.0,159.1154,159.1154,159.018,159.0765,5537.0
2023-12-01 12:45:00,163.24,163.27,163.16,163.25,8507.0,159.0472,159.0765,158.9693,159.057,8507.0
2023-12-01 12:50:00,163.26,163.44,163.26,163.4,9583.0,159.0667,159.2421,159.0667,159.2031,9583.0
2023-12-01 12:55:00,163.4,163.41,163.17,163.2,14787.0,159.2031,159.2129,158.979,159.0083,14787.0
2023-12-01 13:00:00,163.21,163.21,163.01,163.09,7946.0,159.018,159.018,158.8231,158.9011,7946.0
2023-12-01 13:05:00,163.06,163.14,163.0,163.04,21792.0,158.8719,158.9498,158.8134,158.8524,21792.0
2023-12-01 13:10:00,163.04,163.1,162.81,162.81,20175.0,158.8524,158.9108,158.6283,158.6283,20175.0
2023-12-01 13:15:00,162.75,163.0,162.73,163.0,17221.0,158.5698,158.8134,158.5503,158.8134,17221.0
2023-12-01 13:20:00,163.03,163.13,162.95,163.12,15477.0,158.8426,158.9401,158.7647,158.9303,15477.0
2023-12-01 13:25:00,163.13,163.21,163.09,163.14,17838.0,158.9401,159.018,158.9011,158.9498,17838.0
2023-12-01 13:30:00,163.14,163.24,163.09,163.21,12682.0,158.9498,159.0472,158.9011,159.018,12682.0
2023-12-01 13:35:00,163.25,163.25,163.08,163.16,11237.0,159.057,159.057,158.8913,158.9693,11237.0
2023-12-01 13:40:00,163.19,163.31,163.19,163.27,6907.0,158.9985,159.1154,158.9985,159.0765,6907.0
2023-12-01 13:45:00,163.27,163.37,163.22,163.32,21256.0,159.0765,159.1739,159.0277,159.1252,21256.0
2023-12-01 13:50:00,163.3,163.3,163.0,163.04,18300.0,159.1057,159.1057,158.8134,158.8524,18300.0
2023-12-01 13:55:00,163.04,163.12,162.98,163.07,29712.0,158.8524,158.9303,158.7939,158.8816,29712.0
2023-12-01 14:00:00,163.08,163.32,163.08,163.31,18676.0,158.8913,159.1252,158.8913,159.1154,18676.0
2023-12-01 14:05:00,163.32,163.42,163.23,163.23,8396.0,159.1252,159.2226,159.0375,159.0375,8396.0
2023-12-01 14:10:00,163.22,163.28,163.16,163.24,7540.0,159.0277,159.0862,158.9693,159.0472,7540.0
2023-12-01 14:15:00,163.24,163.24,163.11,163.11,4450.0,159.0472,159.0472,158.9206,158.9206,4450.0
2023-12-01 14:20:00,163.12,163.14,163.05,163.05,10420.0,158.9303,158.9498,158.8621,158.8621,10420.0
2023-12-01 14:25:00,163.01,163.11,162.97,163.06,10016.0,158.8231,158.9206,158.7842,158.8719,10016.0
2023-12-01 14:30:00,163.04,163.18,162.94,163.18,13608.0,158.8524,158.9888,158.7549,158.9888,13608.0
2023-12-01 14:35:00,163.18,163.21,163.12,163.12,12976.0,158.9888,159.018,158.9303,158.9303,12976.0
2023-12-01 14:40:00,163.1,163.2,163.07,163.18,28789.0,158.9108,159.0083,158.8816,158.9888,28789.0
2023-12-01 14:45:00,163.16,163.21,163.15,163.18,22314.0,158.9693,159.018,158.9595,158.9888,22314.0
2023-12-01 14:50:00,163.17,163.26,163.17,163.24,7709.0,158.979,159.0667,158.979,159.0472,7709.0
2023-12-01 14:55:00,163.23,163.31,163.22,163.25,18293.0,159.0375,159.1154,159.0277,159.057,18293.0
2023-12-01 15:00:00,163.24,163.24,163.16,163.2,11558.0,159.0472,159.0472,158.9693,159.0083,11558.0
2023-12-01 15:05:00,163.17,163.18,163.1,163.18,14777.0,158.979,158.9888,158.9108,158.9888,14777.0
2023-12-01 15:10:00,163.19,163.2,163.14,163.17,6254.0,158.9985,159.0083,158.9498,158.979,6254.0
2023-12-01 15:15:00,163.15,163.16,162.99,163.0,11915.0,158.9595,158.9693,158.8036,158.8134,11915.0
2023-12-01 15:20:00,163.0,163.03,162.68,162.69,8259.0,158.8134,158.8426,158.5016,158.5114,8259.0
2023-12-01 15:25:00,162.69,162.82,162.61,162.79,14763.0,158.5114,158.638,158.4334,158.6088,14763.0
2023-12-01 15:30:00,162.76,162.78,162.7,162.74,12691.0,158.5796,158.599,158.5211,158.5601,12691.0
2023-12-01 15:35:00,162.73,162.75,162.68,162.72,14524.0,158.5503,158.5698,158.5016,158.5406,14524.0
2023-12-01 15:40:00,162.72,162.87,162.69,162.76,20557.0,158.5406,158.6867,158.5114,158.5796,20557.0
2023-12-01 15:45:00,162.74,162.85,162.72,162.78,21219.0,158.5601,158.6672,158.5406,158.599,21219.0
2023-12-01 15:50:00,162.78,162.81,162.41,162.44,49665.0,158.599,158.6283,158.2385,158.2678,49665.0
2023-12-01 15:55:00,162.44,162.49,162.24,162.47,126744.0,158.2678,158.3165,158.0729,158.297,126744.0
2023-12-04 09:30:00,161.93,162.35,161.58,161.93,29995.0,157.7709,158.1801,157.4299,157.7709,29995.0
2023-12-04 09:35:00,162.09,162.37,162.0,162.25,6693.0,157.9268,158.1996,157.8391,158.0827,6693.0
2023-12-04 09:40:00,162.24,162.59,161.94,162.59,9543.0,158.0729,158.4139,157.7806,158.4139,9543.0
2023-12-04 09:45:00,162.58,162.63,162.28,162.33,13976.0,158.4042,158.4529,158.1119,158.1606,13976.0
2023-12-04 09:50:00,162.36,162.47,161.88,161.93,7539.0,158.1898,158.297,157.7222,157.7709,7539.0
2023-12-04 09:55:00,161.93,162.31,161.93,162.27,9770.0,157.7709,158.1411,157.7709,158.1021,9770.0
2023-12-04 10:00:00,162.27,162.37,161.76,161.77,18348.0,158.1021,158.1996,157.6052,157.615,18348.0
2023-12-04 10:05:00,161.75,162.1,161.74,161.91,31834.0,157.5955,157.9365,157.5858,157.7514,31834.0
2023-12-04 10:10:00,161.94,162.05,161.75,162.05,22407.0,157.7806,157.8878,157.5955,157.8878,22407.0
2023-12-04 10:15:00,161.98,162.68,161.97,162.66,11375.0,157.8196,158.5016,157.8098,158.4821,11375.0
2023-12-04 10:20:00,162.66,162.74,162.35,162.56,7276.0,158.4821,158.5601,158.1801,158.3847,7276.0
2023-12-04 10:25:00,162.56,162.94,162.48,162.85,7669.0,158.3847,158.7549,158.3067,158.6672,7669.0
2023-12-04 10:30:00,162.9,163.32,162.78,163.29,14217.0,158.716,159.1252,158.599,159.0959,14217.0
2023-12-04 10:35:00,163.28,163.32,162.98,163.01,11706.0,159.0862,159.1252,158.7939,158.8231,11706.0
2023-12-04 10:40:00,162.95,162.96,162.71,162.74,7514.0,158.7647,158.7744,158.5308,158.5601,7514.0
2023-12-04 10:45:00,162.79,162.95,162.7,162.83,7641.0,158.6088,158.7647,158.5211,158.6478,7641.0
2023-12-04 10:50:00,162.81,163.19,162.77,163.17,9585.0,158.6283,158.9985,158.5893,158.979,9585.0
2023-12-04 10:55:00,163.19,163.19,162.9,162.94,8216.0,158.9985,158.9985,158.716,158.7549,8216.0
2023-12-04 11:00:00,162.92,163.03,162.9,162.97,8142.0,158.7354,158.8426,158.716,158.7842,8142.0
2023-12-04 11:05:00,163.0,163.08,162.91,162.99,12213.0,158.8134,158.8913,158.7257,158.8036,12213.0
2023-12-04 11:10:00,162.94,162.96,162.55,162.63,7523.0,158.7549,158.7744,158.375,158.4529,7523.0
2023-12-04 11:15:00,162.64,162.84,162.55,162.56,14313.0,158.4626,158.6575,158.375,158.3847,14313.0
2023-12-04 11:20:00,162.57,162.7,162.54,162.61,8210.0,158.3944,158.5211,158.3652,158.4334,8210.0
2023-12-04 11:25:00,162.59,162.86,162.56,162.86,7547.0,158.4139,158.677,158.3847,158.677,7547.0
2023-12-04 11:30:00,162.83,162.96,162.83,162.88,3742.0,158.6478,158.7744,158.6478,158.6965,3742.0
2023-12-04 11:35:00,162.9,162.96,162.79,162.82,7143.0,158.716,158.7744,158.6088,158.638,7143.0
2023-12-04 11:40:00,162.73,162.77,162.63,162.76,8090.0,158.5503,158.5893,158.4529,158.5796,8090.0
2023-12-04 11:45:00,162.74,162.75,162.55,162.7,14762.0,158.5601,158.5698,158.375,158.5211,14762.0
2023-12-04 11:50:00,162.64,162.65,162.47,162.5,18057.0,158.4626,158.4724,158.297,158.3262,18057.0
2023-12-04 11:55:00,162.46,162.62,162.1,162.22,7947.0,158.2873,158.4432,157.9365,158.0534,7947.0
2023-12-04 12:00:00,162.27,162.4,162.16,162.29,7992.0,158.1021,158.2288,157.995,158.1216,7992.0
2023-12-04 12:05:00,162.29,162.5,162.28,162.44,14336.0,158.1216,158.3262,158.1119,158.2678,14336.0
2023-12-04 12:10:00,162.33,162.39,162.27,162.39,3089.0,158.1606,158.2191,158.1021,158.2191,3089.0
2023-12-04 12:15:00,162.35,162.47,162.33,162.34,9247.0,158.1801,158.297,158.1606,158.1703,9247.0
2023-12-04 12:20:00,162.34,162.49,162.34,162.49,9429.0,158.1703,158.3165,158.1703,158.3165,9429.0
2023-12-04 12:25:00,162.47,162.83,162.47,162.83,13978.0,158.297,158.6478,158.297,158.6478,13978.0
2023-12-04 12:30:00,162.83,163.08,162.77,163.06,7550.0,158.6478,158.8913,158.5893,158.8719,7550.0
2023-12-04 12:35:00,163.07,163.08,162.95,163.08,10308.0,158.8816,158.8913,158.7647,158.8913,10308.0
2023-12-04 12:40:00,163.05,163.05,162.94,163.0,5561.0,158.8621,158.8621,158.7549,158.8134,5561.0
2023-12-04 12:45:00,162.99,163.01,162.57,162.6,12741.0,158.8036,158.8231,158.3944,158.4237,12741.0
2023-12-04 12:50:00,162.61,162.78,162.59,162.75,6758.0,158.4334,158.599,158.4139,158.5698,6758.0
2023-12-04 12:55:00,162.79,162.94,162.79,162.89,10226.0,158.6088,158.7549,158.6088,158.7062,10226.0
2023-12-04 13:00:00,162.89,163.07,162.88,162.93,8581.0,158.7062,158.8816,158.6965,158.7452,8581.0
2023-12-04 13:05:00,162.92,163.07,162.92,163.04,5114.0,158.7354,158.8816,158.7354,158.8524,5114.0
2023-12-04 13:10:00,163.0,163.05,162.92,162.93,8780.0,158.8134,158.8621,158.7354,158.7452,8780.0
2023-12-04 13:15:00,162.94,162.99,162.94,162.97,3025.0,158.7549,158.8036,158.7549,158.7842,3025.0
2023-12-04 13:20:00,162.94,163.1,162.93,163.03,13035.0,158.7549,158.9108,158.7452,158.8426,13035.0
2023-12-04 13:25:00,163.05,163.14,163.02,163.07,11952.0,158.8621,158.9498,158.8329,158.8816,11952.0
2023-12-04 13:30:00,163.05,163.35,163.04,163.32,10729.0,158.8621,159.1544,158.8524,159.1252,10729.0
2023-12-04 13:35:00,163.31,163.48,163.31,163.36,5128.0,159.1154,159.2811,159.1154,159.1641,5128.0
2023-12-04 13:40:00,163.35,163.36,163.27,163.28,6127.0,159.1544,159.1641,159.0765,159.0862,6127.0
2023-12-04 13:45:00,163.31,163.36,163.21,163.33,7670.0,159.1154,159.1641,159.018,159.1349,7670.0
2023-12-04 13:50:00,163.33,163.45,163.31,163.35,6335.0,159.1349,159.2518,159.1154,159.1544,6335.0
2023-12-04 13:55:00,163.34,163.38,163.27,163.37,4537.0,159.1447,159.1836,159.0765,159.1739,4537.0
2023-12-04 14:00:00,163.43,163.52,163.41,163.52,7526.0,159.2323,159.32,159.2129,159.32,7526.0
2023-12-04 14:05:00,163.54,163.58,163.47,163.5,5507.0,159.3395,159.3785,159.2713,159.3006,5507.0
2023-12-04 14:10:00,163.5,163.51,163.34,163.41,6346.0,159.3006,159.3103,159.1447,159.2129,6346.0
2023-12-04 14:15:00,163.41,163.52,163.34,163.34,4731.0,159.2129,159.32,159.1447,159.1447,4731.0
2023-12-04 14:20:00,163.29,163.33,163.16,163.27,9502.0,159.0959,159.1349,158.9693,159.0765,9502.0
2023-12-04 14:25:00,163.3,163.3,163.21,163.24,4600.0,159.1057,159.1057,159.018,159.0472,4600.0
2023-12-04 14:30:00,163.26,163.35,163.21,163.28,6827.0,159.0667,159.1544,159.018,159.0862,6827.0
2023-12-04 14:35:00,163.25,163.31,163.24,163.3,4409.0,159.057,159.1154,159.0472,159.1057,4409.0
2023-12-04 14:40:00,163.28,163.44,163.26,163.44,5148.0,159.0862,159.2421,159.0667,159.2421,5148.0
2023-12-04 14:45:00,163.35,163.42,163.31,163.41,4815.0,159.1544,159.2226,159.1154,159.2129,4815.0
2023-12-04 14:50:00,163.41,163.42,163.31,163.31,5401.0,159.2129,159.2226,159.1154,159.1154,5401.0
2023-12-04 14:55:00,163.35,163.46,163.3,163.31,9234.0,159.1544,159.2616,159.1057,159.1154,9234.0
2023-12-04 15:00:00,163.27,163.29,163.18,163.21,5927.0,159.0765,159.0959,158.9888,159.018,5927.0
2023-12-04 15:05:00,163.21,163.32,163.13,163.3,3858.0,159.018,159.1252,158.9401,159.1057,3858.0
2023-12-04 15:10:00,163.3,163.37,163.27,163.33,3090.0,159.1057,159.1739,159.0765,159.1349,3090.0
2023-12-04 15:15:00,163.34,163.34,163.21,163.25,7028.0,159.1447,159.1447,159.018,159.057,7028.0
2023-12-04 15:20:00,163.26,163.3,163.18,163.25,5844.0,159.0667,159.1057,158.9888,159.057,5844.0
2023-12-04 15:25:00,163.26,163.26,163.17,163.19,8089.0,159.0667,159.0667,158.979,158.9985,8089.0
2023-12-04 15:30:00,163.2,163.23,163.12,163.19,8753.0,159.0083,159.0375,158.9303,158.9985,8753.0
2023-12-04 15:35:00,163.16,163.24,163.08,163.24,7956.0,158.9693,159.0472,158.8913,159.0472,7956.0
2023-12-04 15:40:00,163.25,163.39,163.24,163.3,10103.0,159.057,159.1934,159.0472,159.1057,10103.0
2023-12-04 15:45:00,163.33,163.37,163.16,163.3,16195.0,159.1349,159.1739,158.9693,159.1057,16195.0
2023-12-04 15:50:00,163.32,163.38,163.24,163.33,25700.0,159.1252,159.1836,159.0472,159.1349,25700.0
2023-12-04 15:55:00,163.34,163.43,163.22,163.41,87397.0,159.1447,159.2323,159.0277,159.2129,87397.0
2023-12-05 09:30:00,163.41,164.34,163.41,163.65,17298.0,159.2129,160.119,159.2129,159.4467,17298.0
2023-12-05 09:35:00,163.47,163.62,162.56,162.57,5111.0,159.2713,159.4175,158.3847,158.3944,5111.0
2023-12-05 09:40:00,162.7,163.42,162.7,163.27,3996.0,158.5211,159.2226,158.5211,159.0765,3996.0
2023-12-05 09:45:00,163.28,163.52,163.02,163.11,12258.0,159.0862,159.32,158.8329,158.9206,12258.0
2023-12-05 09:50:00,163.29,163.53,163.14,163.45,12048.0,159.0959,159.3298,158.9498,159.2518,12048.0
2023-12-05 09:55:00,163.34,163.34,163.12,163.12,2388.0,159.1447,159.1447,158.9303,158.9303,2388.0
2023-12-05 10:00:00,163.09,163.5,163.01,163.38,22401.0,158.9011,159.3006,158.8231,159.1836,22401.0
2023-12-05 10:05:00,163.28,163.29,163.01,163.06,3724.0,159.0862,159.0959,158.8231,158.8719,3724.0
2023-12-05 10:10:00,162.96,163.01,162.79,162.86,6112.0,158.7744,158.8231,158.6088,158.677,6112.0
2023-12-05 10:15:00,162.83,163.34,162.83,163.32,4566.0,158.6478,159.1447,158.6478,159.1252,4566.0
2023-12-05 10:20:00,163.4,163.5,163.22,163.5,6398.0,159.2031,159.3006,159.0277,159.3006,6398.0
2023-12-05 10:25:00,163.52,163.55,163.28,163.5,4049.0,159.32,159.3493,159.0862,159.3006,4049.0
2023-12-05 10:30:00,163.63,163.63,163.35,163.42,8003.0,159.4272,159.4272,159.1544,159.2226,8003.0
2023-12-05 10:35:00,163.38,163.45,163.31,163.42,6149.0,159.1836,159.2518,159.1154,159.2226,6149.0
2023-12-05 10:40:00,163.53,163.6,163.35,163.41,8319.0,159.3298,159.398,159.1544,159.2129,8319.0
2023-12-05 10:45:00,163.39,163.42,163.25,163.28,3512.0,159.1934,159.2226,159.057,159.0862,3512.0
2023-12-05 10:50:00,163.27,163.37,163.19,163.22,11794.0,159.0765,159.1739,158.9985,159.0277,11794.0
2023-12-05 10:55:00,163.25,163.35,163.2,163.31,8358.0,159.057,159.1544,159.0083,159.1154,8358.0
2023-12-05 11:00:00,163.34,163.43,163.31,163.4,4554.0,159.1447,159.2323,159.1154,159.2031,4554.0
2023-12-05 11:05:00,163.4,163.42,163.21,163.22,7067.0,159.2031,159.2226,159.018,159.0277,7067.0
2023-12-05 11:10:00,163.26,163.44,163.22,163.4,8701.0,159.0667,159.2421,159.0277,159.2031,8701.0
2023-12-05 11:15:00,163.31,163.31,163.05,163.06,3864.0,159.1154,159.1154,158.8621,158.8719,3864.0
2023-12-05 11:20:00,163.06,163.2,163.06,163.19,3943.0,158.8719,159.0083,158.8719,158.9985,3943.0
2023-12-05 11:25:00,163.2,163.41,163.17,163.37,4068.0,159.0083,159.2129,158.979,159.1739,4068.0
2023-12-05 11:30:00,163.39,163.49,163.32,163.44,4950.0,159.1934,159.2908,159.1252,159.2421,4950.0
2023-12-05 11:35:00,163.42,163.53,163.37,163.47,4201.0,159.2226,159.3298,159.1739,159.2713,4201.0
2023-12-05 11:40:00,163.49,163.49,163.3,163.37,4363.0,159.2908,159.2908,159.1057,159.1739,4363.0
2023-12-05 11:45:00,163.35,163.45,163.31,163.34,4492.0,159.1544,159.2518,159.1154,159.1447,4492.0
2023-12-05 11:50:00,163.29,163.3,163.23,163.24,3951.0,159.0959,159.1057,159.0375,159.0472,3951.0
2023-12-05 11:55:00,163.21,163.27,163.11,163.27,4164.0,159.018,159.0765,158.9206,159.0765,4164.0
2023-12-05 12:00:00,163.31,163.43,163.3,163.33,5105.0,159.1154,159.2323,159.1057,159.1349,5105.0
2023-12-05 12:05:00,163.31,163.35,163.23,163.31,4037.0,159.1154,159.1544,159.0375,159.1154,4037.0
2023-12-05 12:10:00,163.3,163.41,163.27,163.32,3846.0,159.1057,159.2129,159.0765,159.1252,3846.0
2023-12-05 12:15:00,163.32,163.35,163.14,163.18,2778.0,159.1252,159.1544,158.9498,158.9888,2778.0
2023-12-05 12:20:00,163.16,163.22,163.05,163.09,18630.0,158.9693,159.0277,158.8621,158.9011,18630.0
2023-12-05 12:25:00,163.09,163.15,163.05,163.08,17431.0,158.9011,158.9595,158.8621,158.8913,17431.0
2023-12-05 12:30:00,163.09,163.17,163.06,163.07,7350.0,158.9011,158.979,158.8719,158.8816,7350.0
2023-12-05 12:35:00,163.06,163.19,163.06,163.13,4638.0,158.8719,158.9985,158.8719,158.9401,4638.0
2023-12-05 12:40:00,163.13,163.13,162.97,163.01,7984.0,158.9401,158.9401,158.7842,158.8231,7984.0
2023-12-05 12:45:00,163.01,163.04,162.84,162.86,6186.0,158.8231,158.8524,158.6575,158.677,6186.0
2023-12-05 12:50:00,162.91,162.98,162.83,162.98,13739.0,158.7257,158.7939,158.6478,158.7939,13739.0
2023-12-05 12:55:00,162.95,162.98,162.87,162.97,4045.0,158.7647,158.7939,158.6867,158.7842,4045.0
2023-12-05 13:00:00,162.93,163.03,162.93,163.03,7135.0,158.7452,158.8426,158.7452,158.8426,7135.0
2023-12-05 13:05:00,163.03,163.3,163.03,163.3,6710.0,158.8426,159.1057,158.8426,159.1057,6710.0
2023-12-05 13:10:00,163.27,163.27,163.16,163.27,5502.0,159.0765,159.0765,158.9693,159.0765,5502.0
2023-12-05 13:15:00,163.27,163.38,163.26,163.33,7213.0,159.0765,159.1836,159.0667,159.1349,7213.0
2023-12-05 13:20:00,163.36,163.44,163.3,163.42,4462.0,159.1641,159.2421,159.1057,159.2226,4462.0
2023-12-05 13:25:00,163.42,163.65,163.42,163.65,4865.0,159.2226,159.4467,159.2226,159.4467,4865.0
2023-12-05 13:30:00,163.67,163.96,163.67,163.94,10961.0,159.4662,159.7487,159.4662,159.7292,10961.0
2023-12-05 13:35:00,163.99,164.14,163.94,164.13,7017.0,159.778,159.9241,159.7292,159.9144,7017.0
2023-12-05 13:40:00,164.11,164.11,163.89,164.01,6154.0,159.8949,159.8949,159.6805,159.7975,6154.0
2023-12-05 13:45:00,164.0,164.0,163.73,163.75,6427.0,159.7877,159.7877,159.5246,159.5441,6427.0
2023-12-05 13:50:00,163.74,163.79,163.7,163.78,5642.0,159.5344,159.5831,159.4954,159.5734,5642.0
2023-12-05 13:55:00,163.75,163.97,163.73,163.93,9745.0,159.5441,159.7585,159.5246,159.7195,9745.0
2023-12-05 14:00:00,164.01,164.07,163.91,164.07,4299.0,159.7975,159.8559,159.7,159.8559,4299.0
2023-12-05 14:05:00,164.06,164.12,163.99,164.11,4776.0,159.8462,159.9046,159.778,159.8949,4776.0
2023-12-05 14:10:00,164.11,164.35,164.1,164.32,3498.0,159.8949,160.1287,159.8851,160.0995,3498.0
2023-12-05 14:15:00,164.3,164.32,164.1,164.11,5977.0,160.08,160.0995,159.8851,159.8949,5977.0
2023-12-05 14:20:00,164.1,164.13,164.02,164.04,8075.0,159.8851,159.9144,159.8072,159.8267,8075.0
2023-12-05 14:25:00,164.05,164.1,164.02,164.07,2246.0,159.8364,159.8851,159.8072,159.8559,2246.0
2023-12-05 14:30:00,164.08,164.16,164.08,164.11,8198.0,159.8657,159.9436,159.8657,159.8949,8198.0
2023-12-05 14:35:00,164.14,164.19,164.05,164.05,4845.0,159.9241,159.9728,159.8364,159.8364,4845.0
2023-12-05 14:40:00,164.1,164.17,164.09,164.17,4034.0,159.8851,159.9533,159.8754,159.9533,4034.0
2023-12-05 14:45:00,164.17,164.19,164.0,164.02,5076.0,159.9533,159.9728,159.7877,159.8072,5076.0
2023-12-05 14:50:00,164.05,164.05,163.98,164.0,3755.0,159.8364,159.8364,159.7682,159.7877,3755.0
2023-12-05 14:55:00,164.0,164.05,163.98,164.05,10382.0,159.7877,159.8364,159.7682,159.8364,10382.0
2023-12-05 15:00:00,164.03,164.15,164.01,164.12,4455.0,159.8169,159.9339,159.7975,159.9046,4455.0
2023-12-05 15:05:00,164.1,164.11,164.0,164.03,8311.0,159.8851,159.8949,159.7877,159.8169,8311.0
2023-12-05 15:10:00,164.03,164.06,163.96,164.06,7973.0,159.8169,159.8462,159.7487,159.8462,7973.0
2023-12-05 15:15:00,164.01,164.06,163.99,164.05,8439.0,159.7975,159.8462,159.778,159.8364,8439.0
2023-12-05 15:20:00,164.07,164.07,163.99,164.05,9319.0,159.8559,159.8559,159.778,159.8364,9319.0
2023-12-05 15:25:00,164.04,164.04,163.84,163.87,3457.0,159.8267,159.8267,159.6318,159.661,3457.0
2023-12-05 15:30:00,163.88,164.04,163.85,164.0,10808.0,159.6708,159.8267,159.6416,159.7877,10808.0
2023-12-05 15:35:00,164.0,164.06,163.91,163.98,10341.0,159.7877,159.8462,159.7,159.7682,10341.0
2023-12-05 15:40:00,163.98,163.99,163.9,163.9,7391.0,159.7682,159.778,159.6903,159.6903,7391.0
2023-12-05 15:45:00,163.92,163.95,163.83,163.83,12394.0,159.7098,159.739,159.6221,159.6221,12394.0
2023-12-05 15:50:00,163.83,163.84,163.43,163.44,23006.0,159.6221,159.6318,159.2323,159.2421,23006.0
2023-12-05 15:55:00,163.45,163.59,163.36,163.54,110932.0,159.2518,159.3882,159.1641,159.3395,110932.0
2023-12-06 09:30:00,163.05,164.14,163.05,163.96,28803.0,158.8621,159.9241,158.8621,159.7487,28803.0
2023-12-06 09:35:00,164.06,164.21,164.04,164.06,2046.0,159.8462,159.9923,159.8267,159.8462,2046.0
2023-12-06 09:40:00,164.12,164.29,163.55,163.55,4269.0,159.9046,160.0703,159.3493,159.3493,4269.0
2023-12-06 09:45:00,163.73,164.03,163.59,163.97,23058.0,159.5246,159.8169,159.3882,159.7585,23058.0
2023-12-06 09:50:00,163.92,163.97,163.43,163.5,6630.0,159.7098,159.7585,159.2323,159.3006,6630.0
2023-12-06 09:55:00,163.59,164.0,163.57,164.0,5013.0,159.3882,159.7877,159.3688,159.7877,5013.0
2023-12-06 10:00:00,163.98,164.08,163.74,163.75,6714.0,159.7682,159.8657,159.5344,159.5441,6714.0
2023-12-06 10:05:00,163.72,163.77,163.64,163.69,8894.0,159.5149,159.5636,159.437,159.4857,8894.0
2023-12-06 10:10:00,163.69,163.81,163.51,163.59,7967.0,159.4857,159.6026,159.3103,159.3882,7967.0
2023-12-06 10:15:00,163.49,163.8,163.46,163.59,19450.0,159.2908,159.5928,159.2616,159.3882,19450.0
2023-12-06 10:20:00,163.56,163.76,163.49,163.52,12772.0,159.359,159.5539,159.2908,159.32,12772.0
2023-12-06 10:25:00,163.52,163.76,163.52,163.65,5845.0,159.32,159.5539,159.32,159.4467,5845.0
2023-12-06 10:30:00,163.67,163.67,163.09,163.14,10868.0,159.4662,159.4662,158.9011,158.9498,10868.0
2023-12-06 10:35:00,163.14,163.15,162.85,162.86,3109.0,158.9498,158.9595,158.6672,158.677,3109.0
2023-12-06 10:40:00,162.86,162.92,162.48,162.5,34263.0,158.677,158.7354,158.3067,158.3262,34263.0
2023-12-06 10:45:00,162.48,162.49,162.01,162.03,6014.0,158.3067,158.3165,157.8488,157.8683,6014.0
2023-12-06 10:50:00,162.04,162.04,161.2,161.24,33900.0,157.878,157.878,157.0596,157.0986,33900.0
2023-12-06 10:55:00,161.24,161.51,161.18,161.51,16272.0,157.0986,157.3617,157.0401,157.3617,16272.0
2023-12-06 11:00:00,161.55,161.66,161.36,161.42,18074.0,157.4006,157.5078,157.2155,157.274,18074.0
2023-12-06 11:05:00,161.49,161.64,161.43,161.5,9447.0,157.3422,157.4883,157.2837,157.3519,9447.0
2023-12-06 11:10:00,161.43,161.45,161.0,161.0,7567.0,157.2837,157.3032,156.8648,156.8648,7567.0
2023-12-06 11:15:00,161.0,161.05,160.66,160.68,15848.0,156.8648,156.9135,156.5335,156.553,15848.0
2023-12-06 11:20:00,160.65,160.85,160.62,160.77,13996.0,156.5238,156.7186,156.4945,156.6407,13996.0
2023-12-06 11:25:00,160.75,160.99,160.63,160.9,12687.0,156.6212,156.855,156.5043,156.7673,12687.0
2023-12-06 11:30:00,160.92,161.19,160.87,160.87,8675.0,156.7868,157.0499,156.7381,156.7381,8675.0
2023-12-06 11:35:00,160.93,161.13,160.84,160.94,4245.0,156.7966,156.9914,156.7089,156.8063,4245.0
2023-12-06 11:40:00,161.02,161.11,160.78,161.06,22857.0,156.8842,156.9719,156.6504,156.9232,22857.0
2023-12-06 11:45:00,161.13,161.36,161.06,161.27,8663.0,156.9914,157.2155,156.9232,157.1278,8663.0
2023-12-06 11:50:00,161.27,161.55,161.26,161.47,5101.0,157.1278,157.4006,157.1181,157.3227,5101.0
2023-12-06 11:55:00,161.51,161.54,161.29,161.44,7227.0,157.3617,157.3909,157.1473,157.2935,7227.0
2023-12-06 12:00:00,161.52,161.6,161.45,161.54,11233.0,157.3714,157.4494,157.3032,157.3909,11233.0
2023-12-06 12:05:00,161.54,161.66,161.54,161.66,7988.0,157.3909,157.5078,157.3909,157.5078,7988.0
2023-12-06 12:10:00,161.68,161.75,161.56,161.7,8321.0,157.5273,157.5955,157.4104,157.5468,8321.0
2023-12-06 12:15:00,161.73,161.84,161.68,161.72,8395.0,157.576,157.6832,157.5273,157.5663,8395.0
2023-12-06 12:20:00,161.72,161.84,161.63,161.63,5678.0,157.5663,157.6832,157.4786,157.4786,5678.0
2023-12-06 12:25:00,161.63,161.66,161.4,161.44,7987.0,157.4786,157.5078,157.2545,157.2935,7987.0
2023-12-06 12:30:00,161.39,161.49,161.32,161.46,13912.0,157.2447,157.3422,157.1765,157.3129,13912.0
2023-12-06 12:35:00,161.48,161.57,161.41,161.51,6012.0,157.3324,157.4201,157.2642,157.3617,6012.0
2023-12-06 12:40:00,161.53,161.63,161.4,161.41,10813.0,157.3811,157.4786,157.2545,157.2642,10813.0
2023-12-06 12:45:00,161.43,161.47,161.27,161.42,6431.0,157.2837,157.3227,157.1278,157.274,6431.0
2023-12-06 12:50:00,161.44,161.47,161.25,161.46,14514.0,157.2935,157.3227,157.1083,157.3129,14514.0
2023-12-06 12:55:00,161.49,161.58,161.45,161.54,7540.0,157.3422,157.4299,157.3032,157.3909,7540.0
2023-12-06 13:00:00,161.54,161.69,161.52,161.62,14747.0,157.3909,157.537,157.3714,157.4688,14747.0
2023-12-06 13:05:00,161.68,161.8,161.62,161.63,8591.0,157.5273,157.6442,157.4688,157.4786,8591.0
2023-12-06 13:10:00,161.63,161.68,161.39,161.43,5963.0,157.4786,157.5273,157.2447,157.2837,5963.0
2023-12-06 13:15:00,161.43,161.56,161.4,161.49,11854.0,157.2837,157.4104,157.2545,157.3422,11854.0
2023-12-06 13:20:00,161.5,161.59,161.38,161.5,11186.0,157.3519,157.4396,157.235,157.3519,11186.0
2023-12-06 13:25:00,161.49,161.62,161.36,161.36,17469.0,157.3422,157.4688,157.2155,157.2155,17469.0
2023-12-06 13:30:00,161.34,161.44,161.31,161.41,10429.0,157.196,157.2935,157.1668,157.2642,10429.0
2023-12-06 13:35:00,161.4,161.47,161.37,161.4,10051.0,157.2545,157.3227,157.2253,157.2545,10051.0
2023-12-06 13:40:00,161.43,161.48,161.35,161.47,11185.0,157.2837,157.3324,157.2058,157.3227,11185.0
2023-12-06 13:45:00,161.48,161.57,161.42,161.42,10912.0,157.3324,157.4201,157.274,157.274,10912.0
2023-12-06 13:50:00,161.43,161.44,161.32,161.38,7445.0,157.2837,157.2935,157.1765,157.235,7445.0
2023-12-06 13:55:00,161.36,161.45,161.2,161.25,17318.0,157.2155,157.3032,157.0596,157.1083,17318.0
2023-12-06 14:00:00,161.25,161.41,161.23,161.41,7522.0,157.1083,157.2642,157.0889,157.2642,7522.0
2023-12-06 14:05:00,161.42,161.59,161.41,161.59,7696.0,157.274,157.4396,157.2642,157.4396,7696.0
2023-12-06 14:10:00,161.59,161.62,161.47,161.5,10604.0,157.4396,157.4688,157.3227,157.3519,10604.0
2023-12-06 14:15:00,161.49,161.53,161.33,161.34,9583.0,157.3422,157.3811,157.1863,157.196,9583.0
2023-12-06 14:20:00,161.35,161.42,161.33,161.41,10050.0,157.2058,157.274,157.1863,157.2642,10050.0
2023-12-06 14:25:00,161.4,161.4,161.34,161.39,8431.0,157.2545,157.2545,157.196,157.2447,8431.0
2023-12-06 14:30:00,161.39,161.54,161.38,161.48,11621.0,157.2447,157.3909,157.235,157.3324,11621.0
2023-12-06 14:35:00,161.47,161.49,161.35,161.35,11075.0,157.3227,157.3422,157.2058,157.2058,11075.0
2023-12-06 14:40:00,161.37,161.45,161.32,161.44,10147.0,157.2253,157.3032,157.1765,157.2935,10147.0
2023-12-06 14:45:00,161.44,161.54,161.43,161.44,9760.0,157.2935,157.3909,157.2837,157.2935,9760.0
2023-12-06 14:50:00,161.43,161.45,161.33,161.35,8808.0,157.2837,157.3032,157.1863,157.2058,8808.0
2023-12-06 14:55:00,161.33,161.43,161.33,161.41,6397.0,157.1863,157.2837,157.1863,157.2642,6397.0
2023-12-06 15:00:00,161.42,161.51,161.4,161.44,5814.0,157.274,157.3617,157.2545,157.2935,5814.0
2023-12-06 15:05:00,161.43,161.44,161.31,161.38,9465.0,157.2837,157.2935,157.1668,157.235,9465.0
2023-12-06 15:10:00,161.38,161.62,161.37,161.6,13411.0,157.235,157.4688,157.2253,157.4494,13411.0
2023-12-06 15:15:00,161.6,161.72,161.48,161.72,7416.0,157.4494,157.5663,157.3324,157.5663,7416.0
2023-12-06 15:20:00,161.72,161.73,161.56,161.64,10754.0,157.5663,157.576,157.4104,157.4883,10754.0
2023-12-06 15:25:00,161.64,161.71,161.63,161.67,12712.0,157.4883,157.5565,157.4786,157.5176,12712.0
2023-12-06 15:30:00,161.64,161.69,161.49,161.58,14639.0,157.4883,157.537,157.3422,157.4299,14639.0
2023-12-06 15:35:00,161.58,161.6,161.46,161.53,19626.0,157.4299,157.4494,157.3129,157.3811,19626.0
2023-12-06 15:40:00,161.54,161.62,161.52,161.55,51851.0,157.3909,157.4688,157.3714,157.4006,51851.0
2023-12-06 15:45:00,161.52,161.53,161.34,161.39,27439.0,157.3714,157.3811,157.196,157.2447,27439.0
2023-12-06 15:50:00,161.38,161.44,161.22,161.3,93582.0,157.235,157.2935,157.0791,157.1571,93582.0
2023-12-06 15:55:00,161.31,161.54,161.29,161.53,152738.0,157.1668,157.3909,157.1473,157.3811,152738.0
2023-12-07 09:30:00,162.35,162.5,162.22,162.3,26083.0,158.1801,158.3262,158.0534,158.1314,26083.0
2023-12-07 09:35:00,162.3,162.3,161.78,161.87,8516.0,158.1314,158.1314,157.6247,157.7124,8516.0
2023-12-07 09:40:00,161.91,162.16,161.86,162.01,4573.0,157.7514,157.995,157.7027,157.8488,4573.0
2023-12-07 09:45:00,162.05,162.62,162.04,162.43,5809.0,157.8878,158.4432,157.878,158.258,5809.0
2023-12-07 09:50:00,162.42,162.42,162.14,162.14,9656.0,158.2483,158.2483,157.9755,157.9755,9656.0
2023-12-07 09:55:00,162.2,162.35,162.11,162.2,23797.0,158.0339,158.1801,157.9463,158.0339,23797.0
2023-12-07 10:00:00,162.22,162.57,162.02,162.57,31535.0,158.0534,158.3944,157.8586,158.3944,31535.0
2023-12-07 10:05:00,162.52,162.86,162.52,162.79,8268.0,158.3457,158.677,158.3457,158.6088,8268.0
2023-12-07 10:10:00,162.87,162.91,162.7,162.86,5919.0,158.6867,158.7257,158.5211,158.677,5919.0
2023-12-07 10:15:00,162.89,162.96,162.79,162.85,5538.0,158.7062,158.7744,158.6088,158.6672,5538.0
2023-12-07 10:20:00,162.85,162.87,162.63,162.64,7351.0,158.6672,158.6867,158.4529,158.4626,7351.0
2023-12-07 10:25:00,162.65,162.65,162.44,162.58,3411.0,158.4724,158.4724,158.2678,158.4042,3411.0
2023-12-07 10:30:00,162.68,162.68,162.51,162.63,3072.0,158.5016,158.5016,158.336,158.4529,3072.0
2023-12-07 10:35:00,162.55,162.55,162.0,162.06,8511.0,158.375,158.375,157.8391,157.8975,8511.0
2023-12-07 10:40:00,162.04,162.04,161.95,162.03,3144.0,157.878,157.878,157.7904,157.8683,3144.0
2023-12-07 10:45:00,162.03,162.18,162.03,162.13,9374.0,157.8683,158.0145,157.8683,157.9657,9374.0
2023-12-07 10:50:00,162.17,162.26,161.91,161.91,23883.0,158.0047,158.0924,157.7514,157.7514,23883.0
2023-12-07 10:55:00,162.03,162.17,161.99,162.12,13082.0,157.8683,158.0047,157.8293,157.956,13082.0
2023-12-07 11:00:00,162.13,162.2,162.05,162.11,10177.0,157.9657,158.0339,157.8878,157.9463,10177.0
2023-12-07 11:05:00,162.11,162.2,162.08,162.09,12435.0,157.9463,158.0339,157.917,157.9268,12435.0
2023-12-07 11:10:00,162.11,162.16,161.97,161.97,18989.0,157.9463,157.995,157.8098,157.8098,18989.0
2023-12-07 11:15:00,161.99,161.99,161.88,161.9,2825.0,157.8293,157.8293,157.7222,157.7416,2825.0
2023-12-07 11:20:00,161.91,162.07,161.89,162.06,2556.0,157.7514,157.9073,157.7319,157.8975,2556.0
2023-12-07 11:25:00,162.06,162.06,161.89,161.92,15557.0,157.8975,157.8975,157.7319,157.7611,15557.0
2023-12-07 11:30:00,161.91,161.93,161.82,161.92,2725.0,157.7514,157.7709,157.6637,157.7611,2725.0
2023-12-07 11:35:00,161.92,162.03,161.83,162.0,5073.0,157.7611,157.8683,157.6734,157.8391,5073.0
2023-12-07 11:40:00,162.0,162.0,161.87,161.96,2958.0,157.8391,157.8391,157.7124,157.8001,2958.0
2023-12-07 11:45:00,161.96,162.11,161.95,162.09,7209.0,157.8001,157.9463,157.7904,157.9268,7209.0
2023-12-07 11:50:00,162.09,162.24,162.05,162.23,8407.0,157.9268,158.0729,157.8878,158.0632,8407.0
2023-12-07 11:55:00,162.29,162.46,162.29,162.38,4051.0,158.1216,158.2873,158.1216,158.2093,4051.0
2023-12-07 12:00:00,162.4,162.46,162.36,162.43,2111.0,158.2288,158.2873,158.1898,158.258,2111.0
2023-12-07 12:05:00,162.4,162.41,162.24,162.27,3967.0,158.2288,158.2385,158.0729,158.1021,3967.0
2023-12-07 12:10:00,162.25,162.28,162.12,162.14,15269.0,158.0827,158.1119,157.956,157.9755,15269.0
2023-12-07 12:15:00,162.14,162.18,162.1,162.11,9579.0,157.9755,158.0145,157.9365,157.9463,9579.0
2023-12-07 12:20:00,162.1,162.28,162.1,162.25,9722.0,157.9365,158.1119,157.9365,158.0827,9722.0
2023-12-07 12:25:00,162.23,162.27,162.2,162.25,8632.0,158.0632,158.1021,158.0339,158.0827,8632.0
2023-12-07 12:30:00,162.27,162.35,162.25,162.31,3254.0,158.1021,158.1801,158.0827,158.1411,3254.0
2023-12-07 12:35:00,162.3,162.32,162.18,162.19,5887.0,158.1314,158.1509,158.0145,158.0242,5887.0
2023-12-07 12:40:00,162.15,162.32,162.15,162.29,9248.0,157.9852,158.1509,157.9852,158.1216,9248.0
2023-12-07 12:45:00,162.3,162.42,162.29,162.38,8753.0,158.1314,158.2483,158.1216,158.2093,8753.0
2023-12-07 12:50:00,162.39,162.41,162.25,162.28,6018.0,158.2191,158.2385,158.0827,158.1119,6018.0
2023-12-07 12:55:00,162.25,162.26,162.17,162.26,4555.0,158.0827,158.0924,158.0047,158.0924,4555.0
2023-12-07 13:00:00,162.27,162.31,162.24,162.24,3695.0,158.1021,158.1411,158.0729,158.0729,3695.0
2023-12-07 13:05:00,162.24,162.31,162.24,162.28,2430.0,158.0729,158.1411,158.0729,158.1119,2430.0
2023-12-07 13:10:00,162.28,162.31,162.24,162.3,3408.0,158.1119,158.1411,158.0729,158.1314,3408.0
2023-12-07 13:15:00,162.32,162.46,162.31,162.46,10839.0,158.1509,158.2873,158.1411,158.2873,10839.0
2023-12-07 13:20:00,162.47,162.56,162.42,162.55,4510.0,158.297,158.3847,158.2483,158.375,4510.0
2023-12-07 13:25:00,162.54,162.54,162.4,162.44,3179.0,158.3652,158.3652,158.2288,158.2678,3179.0
2023-12-07 13:30:00,162.44,162.5,162.43,162.5,3206.0,158.2678,158.3262,158.258,158.3262,3206.0
2023-12-07 13:35:00,162.46,162.46,162.32,162.34,5691.0,158.2873,158.2873,158.1509,158.1703,5691.0
2023-12-07 13:40:00,162.33,162.37,162.25,162.31,3977.0,158.1606,158.1996,158.0827,158.1411,3977.0
2023-12-07 13:45:00,162.25,162.27,162.21,162.21,1145.0,158.0827,158.1021,158.0437,158.0437,1145.0
2023-12-07 13:50:00,162.21,162.21,162.11,162.19,9568.0,158.0437,158.0437,157.9463,158.0242,9568.0
2023-12-07 13:55:00,162.2,162.23,162.19,162.2,1955.0,158.0339,158.0632,158.0242,158.0339,1955.0
2023-12-07 14:00:00,162.18,162.25,162.17,162.25,2339.0,158.0145,158.0827,158.0047,158.0827,2339.0
2023-12-07 14:05:00,162.23,162.34,162.21,162.32,4592.0,158.0632,158.1703,158.0437,158.1509,4592.0
2023-12-07 14:10:00,162.35,162.37,162.29,162.31,4866.0,158.1801,158.1996,158.1216,158.1411,4866.0
2023-12-07 14:15:00,162.31,162.33,162.21,162.22,7044.0,158.1411,158.1606,158.0437,158.0534,7044.0
2023-12-07 14:20:00,162.22,162.27,162.17,162.17,4555.0,158.0534,158.1021,158.0047,158.0047,4555.0
2023-12-07 14:25:00,162.15,162.29,162.14,162.25,12355.0,157.9852,158.1216,157.9755,158.0827,12355.0
2023-12-07 14:30:00,162.27,162.33,162.21,162.22,6630.0,158.1021,158.1606,158.0437,158.0534,6630.0
2023-12-07 14:35:00,162.21,162.25,162.17,162.23,8408.0,158.0437,158.0827,158.0047,158.0632,8408.0
2023-12-07 14:40:00,162.26,162.31,162.21,162.23,3866.0,158.0924,158.1411,158.0437,158.0632,3866.0
2023-12-07 14:45:00,162.22,162.28,162.22,162.25,4799.0,158.0534,158.1119,158.0534,158.0827,4799.0
2023-12-07 14:50:00,162.25,162.25,162.12,162.12,5050.0,158.0827,158.0827,157.956,157.956,5050.0
2023-12-07 14:55:00,162.15,162.21,162.12,162.18,20762.0,157.9852,158.0437,157.956,158.0145,20762.0
2023-12-07 15:00:00,162.17,162.17,162.01,162.03,8488.0,158.0047,158.0047,157.8488,157.8683,8488.0
2023-12-07 15:05:00,162.02,162.04,161.9,161.9,9353.0,157.8586,157.878,157.7416,157.7416,9353.0
2023-12-07 15:10:00,161.91,161.98,161.9,161.97,7361.0,157.7514,157.8196,157.7416,157.8098,7361.0
2023-12-07 15:15:00,161.95,161.99,161.76,161.84,26171.0,157.7904,157.8293,157.6052,157.6832,26171.0
2023-12-07 15:20:00,161.82,161.86,161.79,161.86,11358.0,157.6637,157.7027,157.6345,157.7027,11358.0
2023-12-07 15:25:00,161.82,161.85,161.77,161.8,5208.0,157.6637,157.6929,157.615,157.6442,5208.0
2023-12-07 15:30:00,161.82,161.92,161.81,161.84,6269.0,157.6637,157.7611,157.654,157.6832,6269.0
2023-12-07 15:35:00,161.84,161.9,161.81,161.89,9907.0,157.6832,157.7416,157.654,157.7319,9907.0
2023-12-07 15:40:00,161.88,161.98,161.85,161.87,10911.0,157.7222,157.8196,157.6929,157.7124,10911.0
2023-12-07 15:45:00,161.86,161.87,161.75,161.83,28557.0,157.7027,157.7124,157.5955,157.6734,28557.0
2023-12-07 15:50:00,161.88,161.91,161.72,161.88,32234.0,157.7222,157.7514,157.5663,157.7222,32234.0
2023-12-07 15:55:00,161.87,161.89,161.67,161.68,65635.0,157.7124,157.7319,157.5176,157.5273,65635.0
2023-12-08 09:30:00,161.81,162.35,161.49,161.51,14875.0,157.654,158.1801,157.3422,157.3617,14875.0
2023-12-08 09:35:00,161.64,161.64,160.94,161.03,5578.0,157.4883,157.4883,156.8063,156.894,5578.0
2023-12-08 09:40:00,161.03,161.29,161.03,161.17,6324.0,156.894,157.1473,156.894,157.0304,6324.0
2023-12-08 09:45:00,161.17,161.24,160.92,161.05,9454.0,157.0304,157.0986,156.7868,156.9135,9454.0
2023-12-08 09:50:00,160.96,161.18,160.76,160.76,14695.0,156.8258,157.0401,156.6309,156.6309,14695.0
2023-12-08 09:55:00,160.77,160.82,160.52,160.72,13757.0,156.6407,156.6894,156.3971,156.592,13757.0
2023-12-08 10:00:00,160.79,161.55,160.76,161.53,12637.0,156.6602,157.4006,156.6309,157.3811,12637.0
2023-12-08 10:05:00,161.47,161.54,160.99,161.05,14954.0,157.3227,157.3909,156.855,156.9135,14954.0
2023-12-08 10:10:00,160.98,161.11,160.85,160.88,12017.0,156.8453,156.9719,156.7186,156.7478,12017.0
2023-12-08 10:15:00,160.95,161.0,160.63,160.82,20387.0,156.816,156.8648,156.5043,156.6894,20387.0
2023-12-08 10:20:00,160.77,160.77,160.36,160.37,12322.0,156.6407,156.6407,156.2412,156.2509,12322.0
2023-12-08 10:25:00,160.33,160.33,159.91,159.98,21923.0,156.212,156.212,155.8028,155.871,21923.0
2023-12-08 10:30:00,160.0,160.25,159.82,160.23,25758.0,155.8904,156.134,155.7151,156.1145,25758.0
2023-12-08 10:35:00,160.19,160.24,160.01,160.23,10152.0,156.0756,156.1243,155.9002,156.1145,10152.0
2023-12-08 10:40:00,160.21,160.33,160.09,160.14,8303.0,156.0951,156.212,155.9781,156.0269,8303.0
2023-12-08 10:45:00,160.13,160.25,160.08,160.22,12427.0,156.0171,156.134,155.9684,156.1048,12427.0
2023-12-08 10:50:00,160.22,160.85,160.16,160.85,8465.0,156.1048,156.7186,156.0463,156.7186,8465.0
2023-12-08 10:55:00,160.83,160.88,160.7,160.76,7545.0,156.6991,156.7478,156.5725,156.6309,7545.0
2023-12-08 11:00:00,160.76,160.77,160.56,160.73,10319.0,156.6309,156.6407,156.4361,156.6017,10319.0
2023-12-08 11:05:00,160.73,160.73,160.5,160.53,11536.0,156.6017,156.6017,156.3776,156.4068,11536.0
2023-12-08 11:10:00,160.53,160.69,160.53,160.66,7138.0,156.4068,156.5627,156.4068,156.5335,7138.0
2023-12-08 11:15:00,160.66,160.76,160.54,160.76,10135.0,156.5335,156.6309,156.4166,156.6309,10135.0
2023-12-08 11:20:00,160.76,160.78,160.7,160.75,11579.0,156.6309,156.6504,156.5725,156.6212,11579.0
2023-12-08 11:25:00,160.78,160.78,160.62,160.67,9665.0,156.6504,156.6504,156.4945,156.5432,9665.0
2023-12-08 11:30:00,160.64,160.88,160.61,160.82,11043.0,156.514,156.7478,156.4848,156.6894,11043.0
2023-12-08 11:35:00,160.87,161.05,160.83,161.0,6427.0,156.7381,156.9135,156.6991,156.8648,6427.0
2023-12-08 11:40:00,160.95,160.99,160.87,160.96,5095.0,156.816,156.855,156.7381,156.8258,5095.0
2023-12-08 11:45:00,160.96,160.98,160.78,160.9,6924.0,156.8258,156.8453,156.6504,156.7673,6924.0
2023-12-08 11:50:00,160.92,160.95,160.83,160.92,6126.0,156.7868,156.816,156.6991,156.7868,6126.0
2023-12-08 11:55:00,160.94,161.02,160.91,161.0,8023.0,156.8063,156.8842,156.7771,156.8648,8023.0
2023-12-08 12:00:00,160.99,161.07,160.82,160.87,8004.0,156.855,156.933,156.6894,156.7381,8004.0
2023-12-08 12:05:00,160.82,160.86,160.57,160.57,7002.0,156.6894,156.7284,156.4458,156.4458,7002.0
2023-12-08 12:10:00,160.59,160.66,160.48,160.65,7505.0,156.4653,156.5335,156.3581,156.5238,7505.0
2023-12-08 12:15:00,160.6,160.85,160.59,160.78,6618.0,156.475,156.7186,156.4653,156.6504,6618.0
2023-12-08 12:20:00,160.79,160.82,160.67,160.72,7186.0,156.6602,156.6894,156.5432,156.592,7186.0
2023-12-08 12:25:00,160.77,160.92,160.66,160.89,6115.0,156.6407,156.7868,156.5335,156.7576,6115.0
2023-12-08 12:30:00,160.89,161.07,160.89,160.97,8742.0,156.7576,156.933,156.7576,156.8355,8742.0
2023-12-08 12:35:00,160.97,161.0,160.88,160.9,10520.0,156.8355,156.8648,156.7478,156.7673,10520.0
2023-12-08 12:40:00,160.94,160.94,160.82,160.86,6026.0,156.8063,156.8063,156.6894,156.7284,6026.0
2023-12-08 12:45:00,160.86,160.91,160.84,160.89,6564.0,156.7284,156.7771,156.7089,156.7576,6564.0
2023-12-08 12:50:00,160.89,161.0,160.85,161.0,7007.0,156.7576,156.8648,156.7186,156.8648,7007.0
2023-12-08 12:55:00,161.02,161.02,160.81,160.81,12153.0,156.8842,156.8842,156.6796,156.6796,12153.0
2023-12-08 13:00:00,160.79,160.79,160.65,160.66,5150.0,156.6602,156.6602,156.5238,156.5335,5150.0
2023-12-08 13:05:00,160.66,160.85,160.66,160.74,5790.0,156.5335,156.7186,156.5335,156.6114,5790.0
2023-12-08 13:10:00,160.77,160.9,160.74,160.84,6384.0,156.6407,156.7673,156.6114,156.7089,6384.0
2023-12-08 13:15:00,160.83,160.93,160.79,160.89,8443.0,156.6991,156.7966,156.6602,156.7576,8443.0
2023-12-08 13:20:00,160.83,160.84,160.67,160.69,7622.0,156.6991,156.7089,156.5432,156.5627,7622.0
2023-12-08 13:25:00,160.69,160.69,160.58,160.67,5788.0,156.5627,156.5627,156.4555,156.5432,5788.0
2023-12-08 13:30:00,160.67,160.72,160.64,160.67,6197.0,156.5432,156.592,156.514,156.5432,6197.0
2023-12-08 13:35:00,160.67,160.73,160.59,160.66,8490.0,156.5432,156.6017,156.4653,156.5335,8490.0
2023-12-08 13:40:00,160.64,160.64,160.4,160.45,4213.0,156.514,156.514,156.2802,156.3289,4213.0
2023-12-08 13:45:00,160.45,160.54,160.42,160.52,6565.0,156.3289,156.4166,156.2997,156.3971,6565.0
2023-12-08 13:50:00,160.51,160.59,160.4,160.43,11662.0,156.3873,156.4653,156.2802,156.3094,11662.0
2023-12-08 13:55:00,160.42,160.59,160.42,160.59,11757.0,156.2997,156.4653,156.2997,156.4653,11757.0
2023-12-08 14:00:00,160.59,160.74,160.57,160.74,9283.0,156.4653,156.6114,156.4458,156.6114,9283.0
2023-12-08 14:05:00,160.73,160.81,160.66,160.81,4573.0,156.6017,156.6796,156.5335,156.6796,4573.0
2023-12-08 14:10:00,160.79,160.88,160.71,160.88,7446.0,156.6602,156.7478,156.5822,156.7478,7446.0
2023-12-08 14:15:00,160.85,160.85,160.73,160.78,6767.0,156.7186,156.7186,156.6017,156.6504,6767.0
2023-12-08 14:20:00,160.76,160.81,160.72,160.77,5658.0,156.6309,156.6796,156.592,156.6407,5658.0
2023-12-08 14:25:00,160.76,160.91,160.75,160.89,6730.0,156.6309,156.7771,156.6212,156.7576,6730.0
2023-12-08 14:30:00,160.89,160.96,160.81,160.96,10899.0,156.7576,156.8258,156.6796,156.8258,10899.0
2023-12-08 14:35:00,160.96,160.99,160.85,160.89,6833.0,156.8258,156.855,156.7186,156.7576,6833.0
2023-12-08 14:40:00,160.94,161.08,160.9,161.05,5963.0,156.8063,156.9427,156.7673,156.9135,5963.0
2023-12-08 14:45:00,161.06,161.13,160.97,161.1,4257.0,156.9232,156.9914,156.8355,156.9622,4257.0
2023-12-08 14:50:00,161.13,161.33,161.13,161.33,6693.0,156.9914,157.1863,156.9914,157.1863,6693.0
2023-12-08 14:55:00,161.33,161.36,161.21,161.24,6672.0,157.1863,157.2155,157.0694,157.0986,6672.0
2023-12-08 15:00:00,161.26,161.34,161.19,161.26,19574.0,157.1181,157.196,157.0499,157.1181,19574.0
2023-12-08 15:05:00,161.24,161.35,161.23,161.27,7870.0,157.0986,157.2058,157.0889,157.1278,7870.0
2023-12-08 15:10:00,161.28,161.31,161.16,161.18,7614.0,157.1376,157.1668,157.0207,157.0401,7614.0
2023-12-08 15:15:00,161.15,161.25,161.15,161.24,8317.0,157.0109,157.1083,157.0109,157.0986,8317.0
2023-12-08 15:20:00,161.24,161.3,161.21,161.23,11345.0,157.0986,157.1571,157.0694,157.0889,11345.0
2023-12-08 15:25:00,161.23,161.38,161.22,161.34,10254.0,157.0889,157.235,157.0791,157.196,10254.0
2023-12-08 15:30:00,161.32,161.34,161.21,161.24,13144.0,157.1765,157.196,157.0694,157.0986,13144.0
2023-12-08 15:35:00,161.23,161.58,161.23,161.56,14566.0,157.0889,157.4299,157.0889,157.4104,14566.0
2023-12-08 15:40:00,161.54,161.56,161.46,161.48,19218.0,157.3909,157.4104,157.3129,157.3324,19218.0
2023-12-08 15:45:00,161.49,161.68,161.41,161.41,22594.0,157.3422,157.5273,157.2642,157.2642,22594.0
2023-12-08 15:50:00,161.36,161.52,161.29,161.34,50522.0,157.2155,157.3714,157.1473,157.196,50522.0
2023-12-08 15:55:00,161.32,161.38,161.1,161.12,97507.0,157.1765,157.235,156.9622,156.9817,97507.0
2023-12-11 09:30:00,162.87,163.54,162.27,163.54,30935.0,158.6867,159.3395,158.1021,159.3395,30935.0
2023-12-11 09:35:00,163.4,163.73,163.29,163.44,13763.0,159.2031,159.5246,159.0959,159.2421,13763.0
2023-12-11 09:40:00,163.51,163.51,163.02,163.14,7478.0,159.3103,159.3103,158.8329,158.9498,7478.0
2023-12-11 09:45:00,162.94,163.37,162.73,163.37,9822.0,158.7549,159.1739,158.5503,159.1739,9822.0
2023-12-11 09:50:00,163.4,163.4,163.05,163.11,28652.0,159.2031,159.2031,158.8621,158.9206,28652.0
2023-12-11 09:55:00,163.15,163.34,162.99,163.31,18826.0,158.9595,159.1447,158.8036,159.1154,18826.0
2023-12-11 10:00:00,163.34,163.71,163.23,163.65,14376.0,159.1447,159.5052,159.0375,159.4467,14376.0
2023-12-11 10:05:00,163.67,164.06,163.67,163.97,7635.0,159.4662,159.8462,159.4662,159.7585,7635.0
2023-12-11 10:10:00,164.04,164.12,163.85,163.85,12869.0,159.8267,159.9046,159.6416,159.6416,12869.0
2023-12-11 10:15:00,163.9,164.06,163.86,164.0,15370.0,159.6903,159.8462,159.6513,159.7877,15370.0
2023-12-11 10:20:00,163.97,163.97,163.62,163.72,9022.0,159.7585,159.7585,159.4175,159.5149,9022.0
2023-12-11 10:25:00,163.78,163.93,163.73,163.93,4897.0,159.5734,159.7195,159.5246,159.7195,4897.0
2023-12-11 10:30:00,163.97,164.29,163.91,164.19,9923.0,159.7585,160.0703,159.7,159.9728,9923.0
2023-12-11 10:35:00,164.24,164.34,164.09,164.22,8371.0,160.0215,160.119,159.8754,160.0021,8371.0
2023-12-11 10:40:00,164.16,164.18,163.96,164.09,8557.0,159.9436,159.9631,159.7487,159.8754,8557.0
2023-12-11 10:45:00,164.05,164.21,164.0,164.09,6584.0,159.8364,159.9923,159.7877,159.8754,6584.0
2023-12-11 10:50:00,164.09,164.18,164.05,164.13,7042.0,159.8754,159.9631,159.8364,159.9144,7042.0
2023-12-11 10:55:00,164.13,164.37,164.07,164.11,7389.0,159.9144,160.1482,159.8559,159.8949,7389.0
2023-12-11 11:00:00,164.16,164.16,164.03,164.11,5640.0,159.9436,159.9436,159.8169,159.8949,5640.0
2023-12-11 11:05:00,164.12,164.17,164.02,164.17,5680.0,159.9046,159.9533,159.8072,159.9533,5680.0
2023-12-11 11:10:00,164.13,164.2,164.01,164.06,6982.0,159.9144,159.9826,159.7975,159.8462,6982.0
2023-12-11 11:15:00,164.07,164.12,163.97,164.01,6854.0,159.8559,159.9046,159.7585,159.7975,6854.0
2023-12-11 11:20:00,163.96,163.98,163.5,163.51,6304.0,159.7487,159.7682,159.3006,159.3103,6304.0
2023-12-11 11:25:00,163.49,163.59,163.41,163.52,11377.0,159.2908,159.3882,159.2129,159.32,11377.0
2023-12-11 11:30:00,163.53,163.54,163.29,163.39,10044.0,159.3298,159.3395,159.0959,159.1934,10044.0
2023-12-11 11:35:00,163.37,163.39,163.28,163.37,4599.0,159.1739,159.1934,159.0862,159.1739,4599.0
2023-12-11 11:40:00,163.38,163.39,163.17,163.17,6419.0,159.1836,159.1934,158.979,158.979,6419.0
2023-12-11 11:45:00,163.19,163.21,162.9,162.9,11698.0,158.9985,159.018,158.716,158.716,11698.0
2023-12-11 11:50:00,162.87,163.07,162.87,163.07,4361.0,158.6867,158.8816,158.6867,158.8816,4361.0
2023-12-11 11:55:00,163.07,163.13,162.98,163.13,6737.0,158.8816,158.9401,158.7939,158.9401,6737.0
2023-12-11 12:00:00,163.17,163.27,163.07,163.24,15246.0,158.979,159.0765,158.8816,159.0472,15246.0
2023-12-11 12:05:00,163.23,163.31,163.12,163.14,4067.0,159.0375,159.1154,158.9303,158.9498,4067.0
2023-12-11 12:10:00,163.21,163.24,163.15,163.19,3702.0,159.018,159.0472,158.9595,158.9985,3702.0
2023-12-11 12:15:00,163.19,163.19,162.98,162.98,3926.0,158.9985,158.9985,158.7939,158.7939,3926.0
2023-12-11 12:20:00,162.97,163.29,162.93,163.21,4275.0,158.7842,159.0959,158.7452,159.018,4275.0
2023-12-11 12:25:00,163.2,163.29,163.17,163.24,4648.0,159.0083,159.0959,158.979,159.0472,4648.0
2023-12-11 12:30:00,163.24,163.28,163.19,163.23,11917.0,159.0472,159.0862,158.9985,159.0375,11917.0
2023-12-11 12:35:00,163.24,163.27,162.98,162.98,23820.0,159.0472,159.0765,158.7939,158.7939,23820.0
2023-12-11 12:40:00,163.0,163.07,162.98,163.03,5922.0,158.8134,158.8816,158.7939,158.8426,5922.0
2023-12-11 12:45:00,163.03,163.05,162.93,162.95,7329.0,158.8426,158.8621,158.7452,158.7647,7329.0
2023-12-11 12:50:00,162.96,162.98,162.88,162.93,7364.0,158.7744,158.7939,158.6965,158.7452,7364.0
2023-12-11 12:55:00,162.95,163.03,162.83,162.83,10665.0,158.7647,158.8426,158.6478,158.6478,10665.0
2023-12-11 13:00:00,162.86,162.92,162.82,162.9,13500.0,158.677,158.7354,158.638,158.716,13500.0
2023-12-11 13:05:00,162.93,162.99,162.85,162.87,5491.0,158.7452,158.8036,158.6672,158.6867,5491.0
2023-12-11 13:10:00,162.85,162.91,162.8,162.86,5746.0,158.6672,158.7257,158.6185,158.677,5746.0
2023-12-11 13:15:00,162.84,162.99,162.79,162.94,3876.0,158.6575,158.8036,158.6088,158.7549,3876.0
2023-12-11 13:20:00,162.91,162.95,162.85,162.88,2791.0,158.7257,158.7647,158.6672,158.6965,2791.0
2023-12-11 13:25:00,162.87,162.9,162.76,162.78,8032.0,158.6867,158.716,158.5796,158.599,8032.0
2023-12-11 13:30:00,162.78,162.88,162.73,162.86,3836.0,158.599,158.6965,158.5503,158.677,3836.0
2023-12-11 13:35:00,162.87,162.93,162.86,162.91,2425.0,158.6867,158.7452,158.677,158.7257,2425.0
2023-12-11 13:40:00,162.9,162.98,162.89,162.97,1860.0,158.716,158.7939,158.7062,158.7842,1860.0
2023-12-11 13:45:00,163.0,163.08,163.0,163.02,3116.0,158.8134,158.8913,158.8134,158.8329,3116.0
2023-12-11 13:50:00,163.07,163.14,163.06,163.14,3514.0,158.8816,158.9498,158.8719,158.9498,3514.0
2023-12-11 13:55:00,163.15,163.21,163.13,163.14,3618.0,158.9595,159.018,158.9401,158.9498,3618.0
2023-12-11 14:00:00,163.13,163.13,162.98,163.02,4104.0,158.9401,158.9401,158.7939,158.8329,4104.0
2023-12-11 14:05:00,163.04,163.14,163.02,163.1,4287.0,158.8524,158.9498,158.8329,158.9108,4287.0
2023-12-11 14:10:00,163.13,163.16,163.09,163.09,2482.0,158.9401,158.9693,158.9011,158.9011,2482.0
2023-12-11 14:15:00,163.06,163.17,163.03,163.09,11212.0,158.8719,158.979,158.8426,158.9011,11212.0
2023-12-11 14:20:00,163.09,163.12,163.06,163.12,4753.0,158.9011,158.9303,158.8719,158.9303,4753.0
2023-12-11 14:25:00,163.17,163.3,163.16,163.3,5693.0,158.979,159.1057,158.9693,159.1057,5693.0
2023-12-11 14:30:00,163.29,163.32,163.21,163.25,9142.0,159.0959,159.1252,159.018,159.057,9142.0
2023-12-11 14:35:00,163.25,163.38,163.25,163.34,11426.0,159.057,159.1836,159.057,159.1447,11426.0
2023-12-11 14:40:00,163.35,163.4,163.32,163.36,9846.0,159.1544,159.2031,159.1252,159.1641,9846.0
2023-12-11 14:45:00,163.37,163.38,163.27,163.27,4402.0,159.1739,159.1836,159.0765,159.0765,4402.0
2023-12-11 14:50:00,163.26,163.29,163.19,163.25,5752.0,159.0667,159.0959,158.9985,159.057,5752.0
2023-12-11 14:55:00,163.25,163.29,163.21,163.25,6188.0,159.057,159.0959,159.018,159.057,6188.0
2023-12-11 15:00:00,163.25,163.33,163.21,163.21,9920.0,159.057,159.1349,159.018,159.018,9920.0
2023-12-11 15:05:00,163.25,163.26,163.18,163.18,13453.0,159.057,159.0667,158.9888,158.9888,13453.0
2023-12-11 15:10:00,163.19,163.27,163.18,163.24,7041.0,158.9985,159.0765,158.9888,159.0472,7041.0
2023-12-11 15:15:00,163.26,163.27,163.14,163.16,16593.0,159.0667,159.0765,158.9498,158.9693,16593.0
2023-12-11 15:20:00,163.17,163.17,163.11,163.14,11992.0,158.979,158.979,158.9206,158.9498,11992.0
2023-12-11 15:25:00,163.14,163.15,163.06,163.15,12259.0,158.9498,158.9595,158.8719,158.9595,12259.0
2023-12-11 15:30:00,163.13,163.21,163.03,163.15,18458.0,158.9401,159.018,158.8426,158.9595,18458.0
2023-12-11 15:35:00,163.16,163.18,163.09,163.09,11472.0,158.9693,158.9888,158.9011,158.9011,11472.0
2023-12-11 15:40:00,163.09,163.12,163.0,163.05,19100.0,158.9011,158.9303,158.8134,158.8621,19100.0
2023-12-11 15:45:00,163.05,163.09,162.93,163.03,22087.0,158.8621,158.9011,158.7452,158.8426,22087.0
2023-12-11 15:50:00,163.0,163.14,162.89,163.14,51617.0,158.8134,158.9498,158.7062,158.9498,51617.0
2023-12-11 15:55:00,163.14,163.47,163.12,163.45,123168.0,158.9498,159.2713,158.9303,159.2518,123168.0
2023-12-12 09:30:00,163.11,163.36,162.81,162.81,24953.0,158.9206,159.1641,158.6283,158.6283,24953.0
2023-12-12 09:35:00,163.0,163.26,162.94,163.09,12119.0,158.8134,159.0667,158.7549,158.9011,12119.0
2023-12-12 09:40:00,163.12,163.61,162.96,163.6,8938.0,158.9303,159.4077,158.7744,159.398,8938.0
2023-12-12 09:45:00,163.67,163.81,163.26,163.7,14191.0,159.4662,159.6026,159.0667,159.4954,14191.0
2023-12-12 09:50:00,163.76,163.82,163.36,163.6,6871.0,159.5539,159.6123,159.1641,159.398,6871.0
2023-12-12 09:55:00,163.67,163.75,163.58,163.62,4318.0,159.4662,159.5441,159.3785,159.4175,4318.0
2023-12-12 10:00:00,163.62,163.98,163.62,163.91,10182.0,159.4175,159.7682,159.4175,159.7,10182.0
2023-12-12 10:05:00,163.94,164.03,163.86,163.97,10440.0,159.7292,159.8169,159.6513,159.7585,10440.0
2023-12-12 10:10:00,164.0,164.18,163.98,164.0,4749.0,159.7877,159.9631,159.7682,159.7877,4749.0
2023-12-12 10:15:00,164.02,164.14,163.94,164.1,8680.0,159.8072,159.9241,159.7292,159.8851,8680.0
2023-12-12 10:20:00,164.06,164.06,163.85,163.85,4422.0,159.8462,159.8462,159.6416,159.6416,4422.0
2023-12-12 10:25:00,163.86,164.06,163.79,163.94,5932.0,159.6513,159.8462,159.5831,159.7292,5932.0
2023-12-12 10:30:00,163.93,164.16,163.76,164.08,8957.0,159.7195,159.9436,159.5539,159.8657,8957.0
2023-12-12 10:35:00,164.13,164.21,164.1,164.18,4608.0,159.9144,159.9923,159.8851,159.9631,4608.0
2023-12-12 10:40:00,164.14,164.18,164.05,164.09,10355.0,159.9241,159.9631,159.8364,159.8754,10355.0
2023-12-12 10:45:00,164.16,164.21,164.12,164.15,5832.0,159.9436,159.9923,159.9046,159.9339,5832.0
2023-12-12 10:50:00,164.15,164.32,164.07,164.31,7292.0,159.9339,160.0995,159.8559,160.0897,7292.0
2023-12-12 10:55:00,164.33,164.48,164.26,164.26,8442.0,160.1092,160.2554,160.041,160.041,8442.0
2023-12-12 11:00:00,164.43,164.58,164.42,164.5,4012.0,160.2067,160.3528,160.1969,160.2749,4012.0
2023-12-12 11:05:00,164.45,164.45,164.26,164.27,3100.0,160.2261,160.2261,160.041,160.0508,3100.0
2023-12-12 11:10:00,164.27,164.38,164.25,164.33,3441.0,160.0508,160.1579,160.0313,160.1092,3441.0
2023-12-12 11:15:00,164.35,164.37,164.18,164.18,6063.0,160.1287,160.1482,159.9631,159.9631,6063.0
2023-12-12 11:20:00,164.14,164.16,164.04,164.13,3176.0,159.9241,159.9436,159.8267,159.9144,3176.0
2023-12-12 11:25:00,164.15,164.33,164.11,164.33,7083.0,159.9339,160.1092,159.8949,160.1092,7083.0
2023-12-12 11:30:00,164.28,164.38,164.24,164.25,3929.0,160.0605,160.1579,160.0215,160.0313,3929.0
2023-12-12 11:35:00,164.25,164.31,164.18,164.2,5053.0,160.0313,160.0897,159.9631,159.9826,5053.0
2023-12-12 11:40:00,164.2,164.32,164.14,164.14,5432.0,159.9826,160.0995,159.9241,159.9241,5432.0
2023-12-12 11:45:00,164.13,164.28,164.1,164.28,4711.0,159.9144,160.0605,159.8851,160.0605,4711.0
2023-12-12 11:50:00,164.23,164.4,164.23,164.4,7255.0,160.0118,160.1774,160.0118,160.1774,7255.0
2023-12-12 11:55:00,164.4,164.62,164.4,164.59,3627.0,160.1774,160.3918,160.1774,160.3626,3627.0
2023-12-12 12:00:00,164.57,164.65,164.54,164.64,5347.0,160.3431,160.421,160.3138,160.4113,5347.0
2023-12-12 12:05:00,164.63,164.63,164.43,164.47,4644.0,160.4015,160.4015,160.2067,160.2456,4644.0
2023-12-12 12:10:00,164.45,164.53,164.29,164.29,3160.0,160.2261,160.3041,160.0703,160.0703,3160.0
2023-12-12 12:15:00,164.25,164.28,164.18,164.18,1884.0,160.0313,160.0605,159.9631,159.9631,1884.0
2023-12-12 12:20:00,164.17,164.17,164.08,164.13,3156.0,159.9533,159.9533,159.8657,159.9144,3156.0
2023-12-12 12:25:00,164.12,164.19,163.91,163.91,4437.0,159.9046,159.9728,159.7,159.7,4437.0
2023-12-12 12:30:00,163.92,163.96,163.84,163.9,5428.0,159.7098,159.7487,159.6318,159.6903,5428.0
2023-12-12 12:35:00,163.9,163.97,163.89,163.95,2958.0,159.6903,159.7585,159.6805,159.739,2958.0
2023-12-12 12:40:00,163.93,163.94,163.84,163.88,4803.0,159.7195,159.7292,159.6318,159.6708,4803.0
2023-12-12 12:45:00,163.86,163.87,163.69,163.7,6811.0,159.6513,159.661,159.4857,159.4954,6811.0
2023-12-12 12:50:00,163.66,163.74,163.64,163.67,2843.0,159.4564,159.5344,159.437,159.4662,2843.0
2023-12-12 12:55:00,163.68,163.75,163.61,163.71,4219.0,159.4759,159.5441,159.4077,159.5052,4219.0
2023-12-12 13:00:00,163.69,163.76,163.63,163.64,5322.0,159.4857,159.5539,159.4272,159.437,5322.0
2023-12-12 13:05:00,163.66,163.7,163.56,163.56,4567.0,159.4564,159.4954,159.359,159.359,4567.0
2023-12-12 13:10:00,163.55,163.6,163.47,163.56,15312.0,159.3493,159.398,159.2713,159.359,15312.0
2023-12-12 13:15:00,163.55,163.74,163.55,163.73,2949.0,159.3493,159.5344,159.3493,159.5246,2949.0
2023-12-12 13:20:00,163.74,163.95,163.68,163.95,2383.0,159.5344,159.739,159.4759,159.739,2383.0
2023-12-12 13:25:00,163.94,163.98,163.87,163.89,4632.0,159.7292,159.7682,159.661,159.6805,4632.0
2023-12-12 13:30:00,163.9,163.98,163.89,163.93,4602.0,159.6903,159.7682,159.6805,159.7195,4602.0
2023-12-12 13:35:00,163.89,163.95,163.86,163.88,3987.0,159.6805,159.739,159.6513,159.6708,3987.0
2023-12-12 13:40:00,163.89,163.89,163.69,163.77,4962.0,159.6805,159.6805,159.4857,159.5636,4962.0
2023-12-12 13:45:00,163.75,163.8,163.73,163.77,5988.0,159.5441,159.5928,159.5246,159.5636,5988.0
2023-12-12 13:50:00,163.78,163.82,163.76,163.78,2568.0,159.5734,159.6123,159.5539,159.5734,2568.0
2023-12-12 13:55:00,163.78,163.84,163.74,163.83,7099.0,159.5734,159.6318,159.5344,159.6221,7099.0
2023-12-12 14:00:00,163.83,163.83,163.69,163.72,4224.0,159.6221,159.6221,159.4857,159.5149,4224.0
2023-12-12 14:05:00,163.73,163.76,163.68,163.75,3536.0,159.5246,159.5539,159.4759,159.5441,3536.0
2023-12-12 14:10:00,163.72,163.75,163.64,163.74,3347.0,159.5149,159.5441,159.437,159.5344,3347.0
2023-12-12 14:15:00,163.73,163.88,163.71,163.82,6026.0,159.5246,159.6708,159.5052,159.6123,6026.0
2023-12-12 14:20:00,163.81,163.82,163.73,163.78,4942.0,159.6026,159.6123,159.5246,159.5734,4942.0
2023-12-12 14:25:00,163.76,163.88,163.73,163.88,2934.0,159.5539,159.6708,159.5246,159.6708,2934.0
2023-12-12 14:30:00,163.9,163.98,163.89,163.89,7645.0,159.6903,159.7682,159.6805,159.6805,7645.0
2023-12-12 14:35:00,163.88,163.96,163.85,163.93,4673.0,159.6708,159.7487,159.6416,159.7195,4673.0
2023-12-12 14:40:00,163.94,164.02,163.86,163.86,7677.0,159.7292,159.8072,159.6513,159.6513,7677.0
2023-12-12 14:45:00,163.86,163.95,163.86,163.92,9038.0,159.6513,159.739,159.6513,159.7098,9038.0
2023-12-12 14:50:00,163.93,163.98,163.89,163.96,13253.0,159.7195,159.7682,159.6805,159.7487,13253.0
2023-12-12 14:55:00,164.01,164.08,164.01,164.02,4603.0,159.7975,159.8657,159.7975,159.8072,4603.0
2023-12-12 15:00:00,164.02,164.11,164.01,164.09,5636.0,159.8072,159.8949,159.7975,159.8754,5636.0
2023-12-12 15:05:00,164.09,164.24,164.09,164.21,6475.0,159.8754,160.0215,159.8754,159.9923,6475.0
2023-12-12 15:10:00,164.19,164.19,164.05,164.05,5049.0,159.9728,159.9728,159.8364,159.8364,5049.0
2023-12-12 15:15:00,164.04,164.15,164.03,164.15,6195.0,159.8267,159.9339,159.8169,159.9339,6195.0
2023-12-12 15:20:00,164.13,164.19,164.08,164.15,8456.0,159.9144,159.9728,159.8657,159.9339,8456.0
2023-12-12 15:25:00,164.14,164.24,164.14,164.24,8468.0,159.9241,160.0215,159.9241,160.0215,8468.0
2023-12-12 15:30:00,164.24,164.37,164.24,164.28,12135.0,160.0215,160.1482,160.0215,160.0605,12135.0
2023-12-12 15:35:00,164.28,164.29,164.19,164.2,8994.0,160.0605,160.0703,159.9728,159.9826,8994.0
2023-12-12 15:40:00,164.19,164.37,164.19,164.37,23090.0,159.9728,160.1482,159.9728,160.1482,23090.0
2023-12-12 15:45:00,164.39,164.59,164.38,164.54,26478.0,160.1677,160.3626,160.1579,160.3138,26478.0
2023-12-12 15:50:00,164.57,164.97,164.56,164.97,48831.0,160.3431,160.7328,160.3333,160.7328,48831.0
2023-12-12 15:55:00,164.95,165.16,164.94,165.14,136995.0,160.7133,160.9179,160.7036,160.8984,136995.0
2023-12-13 09:30:00,165.31,165.57,164.83,165.31,36254.0,161.0641,161.3174,160.5964,161.0641,36254.0
2023-12-13 09:35:00,165.26,165.56,164.19,164.19,14983.0,161.0153,161.3076,159.9728,159.9728,14983.0
2023-12-13 09:40:00,164.03,164.59,163.91,163.97,54248.0,159.8169,160.3626,159.7,159.7585,54248.0
2023-12-13 09:45:00,163.96,164.37,163.88,163.89,63424.0,159.7487,160.1482,159.6708,159.6805,63424.0
2023-12-13 09:50:00,163.92,164.41,163.92,164.24,59252.0,159.7098,160.1872,159.7098,160.0215,59252.0
2023-12-13 09:55:00,164.41,164.76,164.25,164.28,21526.0,160.1872,160.5282,160.0313,160.0605,21526.0
2023-12-13 10:00:00,164.28,164.42,164.11,164.2,17096.0,160.0605,160.1969,159.8949,159.9826,17096.0
2023-12-13 10:05:00,164.18,164.26,163.8,163.81,7762.0,159.9631,160.041,159.5928,159.6026,7762.0
2023-12-13 10:10:00,163.81,163.84,163.61,163.62,8900.0,159.6026,159.6318,159.4077,159.4175,8900.0
2023-12-13 10:15:00,163.6,163.62,163.22,163.24,14997.0,159.398,159.4175,159.0277,159.0472,14997.0
2023-12-13 10:20:00,163.24,163.64,163.19,163.61,14697.0,159.0472,159.437,158.9985,159.4077,14697.0
2023-12-13 10:25:00,163.65,163.82,163.57,163.82,29195.0,159.4467,159.6123,159.3688,159.6123,29195.0
2023-12-13 10:30:00,163.88,164.11,163.85,164.02,8278.0,159.6708,159.8949,159.6416,159.8072,8278.0
2023-12-13 10:35:00,164.02,164.02,163.78,163.84,10859.0,159.8072,159.8072,159.5734,159.6318,10859.0
2023-12-13 10:40:00,163.81,163.85,163.56,163.59,5782.0,159.6026,159.6416,159.359,159.3882,5782.0
2023-12-13 10:45:00,163.61,163.79,163.54,163.77,4935.0,159.4077,159.5831,159.3395,159.5636,4935.0
2023-12-13 10:50:00,163.8,163.93,163.74,163.75,4915.0,159.5928,159.7195,159.5344,159.5441,4915.0
2023-12-13 10:55:00,163.78,163.84,163.7,163.76,9662.0,159.5734,159.6318,159.4954,159.5539,9662.0
2023-12-13 11:00:00,163.73,163.73,163.52,163.52,2485.0,159.5246,159.5246,159.32,159.32,2485.0
2023-12-13 11:05:00,163.52,163.75,163.52,163.65,5506.0,159.32,159.5441,159.32,159.4467,5506.0
2023-12-13 11:10:00,163.69,163.72,163.6,163.72,13080.0,159.4857,159.5149,159.398,159.5149,13080.0
2023-12-13 11:15:00,163.8,164.31,163.79,164.25,5276.0,159.5928,160.0897,159.5831,160.0313,5276.0
2023-12-13 11:20:00,164.28,164.31,163.9,164.18,18291.0,160.0605,160.0897,159.6903,159.9631,18291.0
2023-12-13 11:25:00,164.15,164.33,164.12,164.27,5228.0,159.9339,160.1092,159.9046,160.0508,5228.0
2023-12-13 11:30:00,164.27,164.28,164.12,164.12,9544.0,160.0508,160.0605,159.9046,159.9046,9544.0
2023-12-13 11:35:00,164.14,164.19,163.8,163.86,7597.0,159.9241,159.9728,159.5928,159.6513,7597.0
2023-12-13 11:40:00,163.81,163.88,163.79,163.79,5374.0,159.6026,159.6708,159.5831,159.5831,5374.0
2023-12-13 11:45:00,163.8,163.88,163.78,163.8,12221.0,159.5928,159.6708,159.5734,159.5928,12221.0
2023-12-13 11:50:00,163.75,164.13,163.73,164.13,10024.0,159.5441,159.9144,159.5246,159.9144,10024.0
2023-12-13 11:55:00,164.16,164.29,164.11,164.25,2129.0,159.9436,160.0703,159.8949,160.0313,2129.0
2023-12-13 12:00:00,164.21,164.26,164.12,164.26,2091.0,159.9923,160.041,159.9046,160.041,2091.0
2023-12-13 12:05:00,164.26,164.29,164.13,164.15,8013.0,160.041,160.0703,159.9144,159.9339,8013.0
2023-12-13 12:10:00,164.12,164.13,164.03,164.03,3182.0,159.9046,159.9144,159.8169,159.8169,3182.0
2023-12-13 12:15:00,164.06,164.09,163.88,163.89,3870.0,159.8462,159.8754,159.6708,159.6805,3870.0
2023-12-13 12:20:00,163.9,163.92,163.74,163.77,12403.0,159.6903,159.7098,159.5344,159.5636,12403.0
2023-12-13 12:25:00,163.76,163.8,163.66,163.78,10503.0,159.5539,159.5928,159.4564,159.5734,10503.0
2023-12-13 12:30:00,163.75,163.84,163.75,163.81,6291.0,159.5441,159.6318,159.5441,159.6026,6291.0
2023-12-13 12:35:00,163.79,163.79,163.69,163.72,4023.0,159.5831,159.5831,159.4857,159.5149,4023.0
2023-12-13 12:40:00,163.7,163.71,163.59,163.6,3755.0,159.4954,159.5052,159.3882,159.398,3755.0
2023-12-13 12:45:00,163.63,163.67,163.62,163.63,4069.0,159.4272,159.4662,159.4175,159.4272,4069.0
2023-12-13 12:50:00,163.6,163.61,163.39,163.41,6315.0,159.398,159.4077,159.1934,159.2129,6315.0
2023-12-13 12:55:00,163.41,163.55,163.39,163.55,12264.0,159.2129,159.3493,159.1934,159.3493,12264.0
2023-12-13 13:00:00,163.56,163.59,163.49,163.56,4938.0,159.359,159.3882,159.2908,159.359,4938.0
2023-12-13 13:05:00,163.58,163.61,163.51,163.55,5331.0,159.3785,159.4077,159.3103,159.3493,5331.0
2023-12-13 13:10:00,163.53,163.71,163.53,163.6,5736.0,159.3298,159.5052,159.3298,159.398,5736.0
2023-12-13 13:15:00,163.61,163.61,163.49,163.53,5326.0,159.4077,159.4077,159.2908,159.3298,5326.0
2023-12-13 13:20:00,163.52,163.62,163.49,163.62,3128.0,159.32,159.4175,159.2908,159.4175,3128.0
2023-12-13 13:25:00,163.61,163.67,163.47,163.53,6094.0,159.4077,159.4662,159.2713,159.3298,6094.0
2023-12-13 13:30:00,163.53,163.65,163.5,163.55,8439.0,159.3298,159.4467,159.3006,159.3493,8439.0
2023-12-13 13:35:00,163.52,163.58,163.5,163.56,6544.0,159.32,159.3785,159.3006,159.359,6544.0
2023-12-13 13:40:00,163.55,163.56,163.32,163.32,6497.0,159.3493,159.359,159.1252,159.1252,6497.0
2023-12-13 13:45:00,163.33,163.35,163.27,163.28,7132.0,159.1349,159.1544,159.0765,159.0862,7132.0
2023-12-13 13:50:00,163.28,163.48,163.27,163.47,3068.0,159.0862,159.2811,159.0765,159.2713,3068.0
2023-12-13 13:55:00,163.44,163.44,163.34,163.34,4586.0,159.2421,159.2421,159.1447,159.1447,4586.0
2023-12-13 14:00:00,163.34,163.61,163.31,163.37,17535.0,159.1447,159.4077,159.1154,159.1739,17535.0
2023-12-13 14:05:00,163.41,163.53,163.06,163.06,9647.0,159.2129,159.3298,158.8719,158.8719,9647.0
2023-12-13 14:10:00,163.01,163.11,162.84,162.89,8585.0,158.8231,158.9206,158.6575,158.7062,8585.0
2023-12-13 14:15:00,162.93,162.96,162.47,162.47,15575.0,158.7452,158.7744,158.297,158.297,15575.0
2023-12-13 14:20:00,162.45,162.74,162.37,162.38,18279.0,158.2775,158.5601,158.1996,158.2093,18279.0
2023-12-13 14:25:00,162.37,162.47,162.0,162.08,27377.0,158.1996,158.297,157.8391,157.917,27377.0
2023-12-13 14:30:00,162.1,162.64,162.09,162.43,27701.0,157.9365,158.4626,157.9268,158.258,27701.0
2023-12-13 14:35:00,162.46,162.64,162.44,162.64,15427.0,158.2873,158.4626,158.2678,158.4626,15427.0
2023-12-13 14:40:00,162.66,162.66,161.9,161.93,28046.0,158.4821,158.4821,157.7416,157.7709,28046.0
2023-12-13 14:45:00,161.87,162.03,161.42,161.5,34087.0,157.7124,157.8683,157.274,157.3519,34087.0
2023-12-13 14:50:00,161.5,161.57,161.32,161.49,18661.0,157.3519,157.4201,157.1765,157.3422,18661.0
2023-12-13 14:55:00,161.49,161.87,161.49,161.76,28504.0,157.3422,157.7124,157.3422,157.6052,28504.0
2023-12-13 15:00:00,161.71,161.73,161.18,161.18,8904.0,157.5565,157.576,157.0401,157.0401,8904.0
2023-12-13 15:05:00,161.22,161.28,160.72,160.78,20234.0,157.0791,157.1376,156.592,156.6504,20234.0
2023-12-13 15:10:00,160.78,161.11,160.77,160.93,20668.0,156.6504,156.9719,156.6407,156.7966,20668.0
2023-12-13 15:15:00,160.93,161.13,160.82,161.09,13808.0,156.7966,156.9914,156.6894,156.9525,13808.0
2023-12-13 15:20:00,161.12,161.12,160.78,160.8,12228.0,156.9817,156.9817,156.6504,156.6699,12228.0
2023-12-13 15:25:00,160.76,161.06,160.76,160.86,64849.0,156.6309,156.9232,156.6309,156.7284,64849.0
2023-12-13 15:30:00,160.83,160.89,160.73,160.82,29931.0,156.6991,156.7576,156.6017,156.6894,29931.0
2023-12-13 15:35:00,160.82,161.01,160.76,160.88,76629.0,156.6894,156.8745,156.6309,156.7478,76629.0
2023-12-13 15:40:00,160.88,161.05,160.83,160.83,34063.0,156.7478,156.9135,156.6991,156.6991,34063.0
2023-12-13 15:45:00,160.84,160.84,160.58,160.65,49442.0,156.7089,156.7089,156.4555,156.5238,49442.0
2023-12-13 15:50:00,160.67,160.71,160.28,160.37,100015.0,156.5432,156.5822,156.1633,156.2509,100015.0
2023-12-13 15:55:00,160.38,160.62,160.27,160.54,153149.0,156.2607,156.4945,156.1535,156.4166,153149.0
2023-12-14 09:30:00,160.19,160.81,156.49,156.49,94012.0,156.0756,156.6796,152.4706,152.4706,94012.0
2023-12-14 09:35:00,156.44,156.91,156.12,156.74,21427.0,152.4219,152.8798,152.1101,152.7142,21427.0
2023-12-14 09:40:00,156.72,156.72,156.03,156.11,52691.0,152.6947,152.6947,152.0224,152.1004,52691.0
2023-12-14 09:45:00,156.19,156.48,155.81,156.19,50268.0,152.1783,152.4609,151.8081,152.1783,50268.0
2023-12-14 09:50:00,156.19,156.75,155.93,156.21,124060.0,152.1783,152.7239,151.925,152.1978,124060.0
2023-12-14 09:55:00,156.11,156.22,155.75,155.89,27000.0,152.1004,152.2075,151.7496,151.886,27000.0
2023-12-14 10:00:00,155.79,156.55,155.75,156.34,50961.0,151.7886,152.5291,151.7496,152.3245,50961.0
2023-12-14 10:05:00,156.34,156.36,155.91,156.18,41413.0,152.3245,152.3439,151.9055,152.1686,41413.0
2023-12-14 10:10:00,156.25,157.58,156.16,157.32,70741.0,152.2368,153.5326,152.1491,153.2793,70741.0
2023-12-14 10:15:00,157.29,157.9,157.29,157.82,38494.0,153.2501,153.8444,153.2501,153.7664,38494.0
2023-12-14 10:20:00,157.81,157.89,156.57,156.89,54972.0,153.7567,153.8346,152.5485,152.8603,54972.0
2023-12-14 10:25:00,156.94,157.16,156.74,156.94,34493.0,152.909,153.1234,152.7142,152.909,34493.0
2023-12-14 10:30:00,156.91,157.05,156.31,156.31,29156.0,152.8798,153.0162,152.2952,152.2952,29156.0
2023-12-14 10:35:00,156.29,156.4,155.99,156.23,36183.0,152.2757,152.3829,151.9834,152.2173,36183.0
2023-12-14 10:40:00,156.24,156.47,156.01,156.2,41310.0,152.227,152.4511,152.0029,152.188,41310.0
2023-12-14 10:45:00,156.23,156.34,155.77,155.96,27967.0,152.2173,152.3245,151.7691,151.9542,27967.0
2023-12-14 10:50:00,155.97,156.06,155.72,155.91,23739.0,151.964,152.0516,151.7204,151.9055,23739.0
2023-12-14 10:55:00,155.93,156.26,155.86,156.0,16782.0,151.925,152.2465,151.8568,151.9932,16782.0
2023-12-14 11:00:00,156.02,156.54,156.0,156.43,26815.0,152.0127,152.5193,151.9932,152.4121,26815.0
2023-12-14 11:05:00,156.37,156.4,155.96,156.15,26864.0,152.3537,152.3829,151.9542,152.1393,26864.0
2023-12-14 11:10:00,156.17,156.17,155.87,155.95,18030.0,152.1588,152.1588,151.8665,151.9445,18030.0
2023-12-14 11:15:00,155.96,156.12,155.82,155.84,23060.0,151.9542,152.1101,151.8178,151.8373,23060.0
2023-12-14 11:20:00,155.82,155.98,155.36,155.42,46717.0,151.8178,151.9737,151.3696,151.4281,46717.0
2023-12-14 11:25:00,155.44,155.47,155.13,155.44,28787.0,151.4476,151.4768,151.1455,151.4476,28787.0
2023-12-14 11:30:00,155.42,155.55,155.26,155.45,24949.0,151.4281,151.5547,151.2722,151.4573,24949.0
2023-12-14 11:35:00,155.47,155.47,155.11,155.2,18870.0,151.4768,151.4768,151.126,151.2137,18870.0
2023-12-14 11:40:00,155.2,155.48,154.92,154.92,25153.0,151.2137,151.4865,150.9409,150.9409,25153.0
2023-12-14 11:45:00,154.88,154.9,154.48,154.75,31811.0,150.902,150.9214,150.5122,150.7753,31811.0
2023-12-14 11:50:00,154.77,154.91,154.5,154.57,33510.0,150.7948,150.9312,150.5317,150.5999,33510.0
2023-12-14 11:55:00,154.56,154.89,154.47,154.78,32995.0,150.5902,150.9117,150.5025,150.8045,32995.0
2023-12-14 12:00:00,154.81,155.17,154.8,154.99,49941.0,150.8338,151.1845,150.824,151.0091,49941.0
2023-12-14 12:05:00,155.02,155.03,154.36,154.53,46599.0,151.0384,151.0481,150.3953,150.5609,46599.0
2023-12-14 12:10:00,154.57,154.57,153.56,153.61,98113.0,150.5999,150.5999,149.6159,149.6646,98113.0
2023-12-14 12:15:00,153.57,153.8,153.05,153.37,96536.0,149.6256,149.8497,149.119,149.4307,96536.0
2023-12-14 12:20:00,153.4,153.42,152.87,153.01,81458.0,149.46,149.4795,148.9436,149.08,81458.0
2023-12-14 12:25:00,152.94,153.69,152.82,153.64,49933.0,149.0118,149.7425,148.8949,149.6938,49933.0
2023-12-14 12:30:00,153.7,153.81,153.17,153.17,32282.0,149.7523,149.8594,149.2359,149.2359,32282.0
2023-12-14 12:35:00,153.18,153.19,152.93,153.01,27556.0,149.2456,149.2554,149.002,149.08,27556.0
2023-12-14 12:40:00,153.02,153.26,152.99,153.19,19550.0,149.0897,149.3236,149.0605,149.2554,19550.0
2023-12-14 12:45:00,153.17,153.75,153.16,153.45,19947.0,149.2359,149.801,149.2261,149.5087,19947.0
2023-12-14 12:50:00,153.36,153.92,153.32,153.91,109381.0,149.421,149.9666,149.382,149.9569,109381.0
2023-12-14 12:55:00,153.91,154.14,153.9,153.96,33729.0,149.9569,150.181,149.9471,150.0056,33729.0
2023-12-14 13:00:00,153.97,154.05,153.86,153.9,29902.0,150.0153,150.0933,149.9082,149.9471,29902.0
2023-12-14 13:05:00,153.88,153.91,153.47,153.62,34909.0,149.9276,149.9569,149.5282,149.6743,34909.0
2023-12-14 13:10:00,153.65,153.68,153.44,153.53,30028.0,149.7035,149.7328,149.4989,149.5866,30028.0
2023-12-14 13:15:00,153.54,153.57,153.3,153.33,21475.0,149.5964,149.6256,149.3625,149.3918,21475.0
2023-12-14 13:20:00,153.38,153.53,153.33,153.47,24167.0,149.4405,149.5866,149.3918,149.5282,24167.0
2023-12-14 13:25:00,153.49,153.67,153.38,153.5,69336.0,149.5477,149.723,149.4405,149.5574,69336.0
2023-12-14 13:30:00,153.48,153.48,153.17,153.17,23154.0,149.5379,149.5379,149.2359,149.2359,23154.0
2023-12-14 13:35:00,153.15,153.46,153.14,153.44,41302.0,149.2164,149.5184,149.2066,149.4989,41302.0
2023-12-14 13:40:00,153.45,153.46,153.32,153.4,25157.0,149.5087,149.5184,149.382,149.46,25157.0
2023-12-14 13:45:00,153.42,153.68,153.36,153.67,56411.0,149.4795,149.7328,149.421,149.723,56411.0
2023-12-14 13:50:00,153.65,154.23,153.63,154.0,24349.0,149.7035,150.2686,149.6841,150.0446,24349.0
2023-12-14 13:55:00,154.04,154.12,153.93,153.95,39298.0,150.0835,150.1615,149.9764,149.9958,39298.0
2023-12-14 14:00:00,153.95,154.42,153.95,154.33,17173.0,149.9958,150.4538,149.9958,150.3661,17173.0
2023-12-14 14:05:00,154.33,154.34,154.16,154.16,20136.0,150.3661,150.3758,150.2004,150.2004,20136.0
2023-12-14 14:10:00,154.16,154.34,154.09,154.31,29939.0,150.2004,150.3758,150.1322,150.3466,29939.0
2023-12-14 14:15:00,154.31,154.32,153.94,154.06,46933.0,150.3466,150.3563,149.9861,150.103,46933.0
2023-12-14 14:20:00,154.03,154.07,153.88,153.94,15898.0,150.0738,150.1128,149.9276,149.9861,15898.0
2023-12-14 14:25:00,153.99,153.99,153.67,153.79,20023.0,150.0348,150.0348,149.723,149.8399,20023.0
2023-12-14 14:30:00,153.81,153.94,153.72,153.72,12076.0,149.8594,149.9861,149.7717,149.7717,12076.0
2023-12-14 14:35:00,153.72,153.85,153.6,153.8,20770.0,149.7717,149.8984,149.6548,149.8497,20770.0
2023-12-14 14:40:00,153.8,154.05,153.78,154.03,31952.0,149.8497,150.0933,149.8302,150.0738,31952.0
2023-12-14 14:45:00,154.03,154.19,153.91,153.94,23612.0,150.0738,150.2297,149.9569,149.9861,23612.0
2023-12-14 14:50:00,153.96,153.97,153.66,153.68,38872.0,150.0056,150.0153,149.7133,149.7328,38872.0
2023-12-14 14:55:00,153.67,153.67,153.36,153.44,62788.0,149.723,149.723,149.421,149.4989,62788.0
2023-12-14 15:00:00,153.42,153.47,153.12,153.18,47136.0,149.4795,149.5282,149.1872,149.2456,47136.0
2023-12-14 15:05:00,153.19,153.46,153.18,153.38,39790.0,149.2554,149.5184,149.2456,149.4405,39790.0
2023-12-14 15:10:00,153.36,153.46,153.32,153.42,41942.0,149.421,149.5184,149.382,149.4795,41942.0
2023-12-14 15:15:00,153.4,153.76,153.35,153.47,28827.0,149.46,149.8107,149.4112,149.5282,28827.0
2023-12-14 15:20:00,153.48,153.54,153.16,153.21,42229.0,149.5379,149.5964,149.2261,149.2748,42229.0
2023-12-14 15:25:00,153.18,153.39,153.15,153.33,47858.0,149.2456,149.4502,149.2164,149.3918,47858.0
2023-12-14 15:30:00,153.31,153.32,153.09,153.12,68470.0,149.3723,149.382,149.1579,149.1872,68470.0
2023-12-14 15:35:00,153.12,153.16,152.92,152.93,66360.0,149.1872,149.2261,148.9923,149.002,66360.0
2023-12-14 15:40:00,152.97,153.6,152.95,153.47,72903.0,149.041,149.6548,149.0215,149.5282,72903.0
2023-12-14 15:45:00,153.47,153.55,153.33,153.5,78468.0,149.5282,149.6061,149.3918,149.5574,78468.0
2023-12-14 15:50:00,153.5,153.67,153.46,153.53,82919.0,149.5574,149.723,149.5184,149.5866,82919.0
2023-12-14 15:55:00,153.53,153.66,153.43,153.6,214603.0,149.5866,149.7133,149.4892,149.6548,214603.0
2023-12-15 09:30:00,151.68,153.26,149.14,153.07,747748.0,147.7841,149.3236,145.3094,149.1384,747748.0
2023-12-15 09:35:00,153.2,154.32,153.0,153.51,65198.0,149.2651,150.3563,149.0702,149.5671,65198.0
2023-12-15 09:40:00,153.46,155.98,153.45,155.98,101145.0,149.5184,151.9737,149.5087,151.9737,101145.0
2023-12-15 09:45:00,156.09,156.33,154.3,154.41,29482.0,152.0809,152.3147,150.3368,150.444,29482.0
2023-12-15 09:50:00,154.28,155.71,153.97,155.0,33114.0,150.3174,151.7106,150.0153,151.0189,33114.0
2023-12-15 09:55:00,155.0,155.06,153.55,153.67,53149.0,151.0189,151.0773,149.6061,149.723,53149.0
2023-12-15 10:00:00,153.73,154.14,153.23,153.4,60967.0,149.7815,150.181,149.2943,149.46,60967.0
2023-12-15 10:05:00,153.36,154.23,153.32,153.91,50252.0,149.421,150.2686,149.382,149.9569,50252.0
2023-12-15 10:10:00,153.94,154.46,153.62,153.94,57978.0,149.9861,150.4927,149.6743,149.9861,57978.0
2023-12-15 10:15:00,153.74,154.22,153.54,154.02,89101.0,149.7912,150.2589,149.5964,150.064,89101.0
2023-12-15 10:20:00,153.94,154.03,153.59,153.62,42856.0,149.9861,150.0738,149.6451,149.6743,42856.0
2023-12-15 10:25:00,153.71,154.04,153.4,153.94,58877.0,149.762,150.0835,149.46,149.9861,58877.0
2023-12-15 10:30:00,153.88,154.24,153.45,153.51,42708.0,149.9276,150.2784,149.5087,149.5671,42708.0
2023-12-15 10:35:00,153.51,153.87,153.21,153.5,16068.0,149.5671,149.9179,149.2748,149.5574,16068.0
2023-12-15 10:40:00,153.48,153.53,153.15,153.15,18013.0,149.5379,149.5866,149.2164,149.2164,18013.0
2023-12-15 10:45:00,153.16,153.42,153.04,153.13,36389.0,149.2261,149.4795,149.1092,149.1969,36389.0
2023-12-15 10:50:00,153.11,153.24,152.93,153.0,36565.0,149.1774,149.3041,149.002,149.0702,36565.0
2023-12-15 10:55:00,152.96,153.02,152.26,152.41,32844.0,149.0313,149.0897,148.3492,148.4954,32844.0
2023-12-15 11:00:00,152.43,152.67,152.31,152.46,48022.0,148.5149,148.7487,148.398,148.5441,48022.0
2023-12-15 11:05:00,152.43,152.89,152.32,152.7,17425.0,148.5149,148.9631,148.4077,148.7779,17425.0
2023-12-15 11:10:00,152.68,152.99,152.67,152.91,17810.0,148.7585,149.0605,148.7487,148.9826,17810.0
2023-12-15 11:15:00,152.88,153.41,152.88,153.33,11047.0,148.9533,149.4697,148.9533,149.3918,11047.0
2023-12-15 11:20:00,153.31,153.36,153.21,153.24,9581.0,149.3723,149.421,149.2748,149.3041,9581.0
2023-12-15 11:25:00,153.22,153.39,152.9,153.17,17626.0,149.2846,149.4502,148.9728,149.2359,17626.0
2023-12-15 11:30:00,153.2,153.42,153.06,153.19,8409.0,149.2651,149.4795,149.1287,149.2554,8409.0
2023-12-15 11:35:00,153.21,153.24,152.76,152.76,10997.0,149.2748,149.3041,148.8364,148.8364,10997.0
2023-12-15 11:40:00,152.75,152.92,152.64,152.81,15454.0,148.8267,148.9923,148.7195,148.8851,15454.0
2023-12-15 11:45:00,152.81,152.96,152.79,152.89,7517.0,148.8851,149.0313,148.8656,148.9631,7517.0
2023-12-15 11:50:00,152.9,153.12,152.89,152.99,10111.0,148.9728,149.1872,148.9631,149.0605,10111.0
2023-12-15 11:55:00,152.97,152.97,152.57,152.63,12441.0,149.041,149.041,148.6513,148.7097,12441.0
2023-12-15 12:00:00,152.61,153.03,152.57,152.88,14070.0,148.6903,149.0995,148.6513,148.9533,14070.0
2023-12-15 12:05:00,152.82,153.22,152.82,153.2,5832.0,148.8949,149.2846,148.8949,149.2651,5832.0
2023-12-15 12:10:00,153.27,153.77,153.27,153.71,6287.0,149.3333,149.8205,149.3333,149.762,6287.0
2023-12-15 12:15:00,153.71,153.81,153.51,153.71,12364.0,149.762,149.8594,149.5671,149.762,12364.0
2023-12-15 12:20:00,153.69,153.73,153.11,153.15,13182.0,149.7425,149.7815,149.1774,149.2164,13182.0
2023-12-15 12:25:00,153.19,153.52,153.15,153.4,7740.0,149.2554,149.5769,149.2164,149.46,7740.0
2023-12-15 12:30:00,153.38,153.61,153.29,153.47,10512.0,149.4405,149.6646,149.3528,149.5282,10512.0
2023-12-15 12:35:00,153.39,153.61,153.32,153.37,17472.0,149.4502,149.6646,149.382,149.4307,17472.0
2023-12-15 12:40:00,153.38,153.42,153.14,153.28,23858.0,149.4405,149.4795,149.2066,149.343,23858.0
2023-12-15 12:45:00,153.21,153.25,152.9,153.05,16865.0,149.2748,149.3138,148.9728,149.119,16865.0
2023-12-15 12:50:00,153.05,153.12,152.81,152.86,15490.0,149.119,149.1872,148.8851,148.9338,15490.0
2023-12-15 12:55:00,152.87,153.05,152.58,152.96,25458.0,148.9436,149.119,148.661,149.0313,25458.0
2023-12-15 13:00:00,152.9,153.05,152.87,152.87,15691.0,148.9728,149.119,148.9436,148.9436,15691.0
2023-12-15 13:05:00,152.88,153.09,152.86,153.05,20165.0,148.9533,149.1579,148.9338,149.119,20165.0
2023-12-15 13:10:00,153.07,153.1,152.95,152.96,7857.0,149.1384,149.1677,149.0215,149.0313,7857.0
2023-12-15 13:15:00,152.94,153.13,152.92,153.06,10052.0,149.0118,149.1969,148.9923,149.1287,10052.0
2023-12-15 13:20:00,153.11,153.12,152.93,152.94,7700.0,149.1774,149.1872,149.002,149.0118,7700.0
2023-12-15 13:25:00,152.94,152.96,152.73,152.79,18058.0,149.0118,149.0313,148.8072,148.8656,18058.0
2023-12-15 13:30:00,152.74,153.02,152.72,153.0,14018.0,148.8169,149.0897,148.7974,149.0702,14018.0
2023-12-15 13:35:00,153.0,153.06,152.95,153.03,18723.0,149.0702,149.1287,149.0215,149.0995,18723.0
2023-12-15 13:40:00,153.02,153.3,152.91,153.16,59519.0,149.0897,149.3625,148.9826,149.2261,59519.0
2023-12-15 13:45:00,153.12,153.15,152.88,152.96,14549.0,149.1872,149.2164,148.9533,149.0313,14549.0
2023-12-15 13:50:00,152.97,153.2,152.9,153.17,29688.0,149.041,149.2651,148.9728,149.2359,29688.0
2023-12-15 13:55:00,153.2,153.33,153.15,153.31,24023.0,149.2651,149.3918,149.2164,149.3723,24023.0
2023-12-15 14:00:00,153.3,153.42,153.29,153.42,42216.0,149.3625,149.4795,149.3528,149.4795,42216.0
2023-12-15 14:05:00,153.43,153.6,153.42,153.45,23451.0,149.4892,149.6548,149.4795,149.5087,23451.0
2023-12-15 14:10:00,153.43,153.49,153.36,153.43,11603.0,149.4892,149.5477,149.421,149.4892,11603.0
2023-12-15 14:15:00,153.42,153.8,153.42,153.63,9457.0,149.4795,149.8497,149.4795,149.6841,9457.0
2023-12-15 14:20:00,153.63,153.88,153.56,153.86,7136.0,149.6841,149.9276,149.6159,149.9082,7136.0
2023-12-15 14:25:00,153.89,153.91,153.74,153.75,9615.0,149.9374,149.9569,149.7912,149.801,9615.0
2023-12-15 14:30:00,153.75,153.78,153.29,153.3,61858.0,149.801,149.8302,149.3528,149.3625,61858.0
2023-12-15 14:35:00,153.23,153.46,153.23,153.36,10073.0,149.2943,149.5184,149.2943,149.421,10073.0
2023-12-15 14:40:00,153.37,153.37,152.8,152.81,27241.0,149.4307,149.4307,148.8754,148.8851,27241.0
2023-12-15 14:45:00,152.75,152.97,152.59,152.97,20137.0,148.8267,149.041,148.6708,149.041,20137.0
2023-12-15 14:50:00,152.93,152.95,152.8,152.81,23331.0,149.002,149.0215,148.8754,148.8851,23331.0
2023-12-15 14:55:00,152.84,153.19,152.81,153.13,46729.0,148.9143,149.2554,148.8851,149.1969,46729.0
2023-12-15 15:00:00,153.13,153.2,152.71,152.83,22336.0,149.1969,149.2651,148.7877,148.9046,22336.0
2023-12-15 15:05:00,152.89,153.13,152.84,153.02,12826.0,148.9631,149.1969,148.9143,149.0897,12826.0
2023-12-15 15:10:00,153.01,153.16,152.93,153.15,32131.0,149.08,149.2261,149.002,149.2164,32131.0
2023-12-15 15:15:00,153.13,153.2,153.03,153.17,58930.0,149.1969,149.2651,149.0995,149.2359,58930.0
2023-12-15 15:20:00,153.15,153.39,153.15,153.38,18291.0,149.2164,149.4502,149.2164,149.4405,18291.0
2023-12-15 15:25:00,153.39,153.52,153.37,153.47,21278.0,149.4502,149.5769,149.4307,149.5282,21278.0
2023-12-15 15:30:00,153.48,153.5,153.26,153.36,22532.0,149.5379,149.5574,149.3236,149.421,22532.0
2023-12-15 15:35:00,153.35,153.35,153.12,153.24,21616.0,149.4112,149.4112,149.1872,149.3041,21616.0
2023-12-15 15:40:00,153.22,153.41,153.19,153.34,18966.0,149.2846,149.4697,149.2554,149.4015,18966.0
2023-12-15 15:45:00,153.35,153.44,153.1,153.17,56602.0,149.4112,149.4989,149.1677,149.2359,56602.0
2023-12-15 15:50:00,153.13,153.98,152.86,153.86,107505.0,149.1969,150.0251,148.9338,149.9082,107505.0
2023-12-15 15:55:00,153.9,153.9,153.36,153.42,170238.0,149.9471,149.9471,149.421,149.4795,170238.0
2023-12-18 09:30:00,154.86,156.08,154.77,155.98,56862.0,150.8825,152.0711,150.7948,151.9737,56862.0
2023-12-18 09:35:00,156.09,156.77,155.06,155.21,44336.0,152.0809,152.7434,151.0773,151.2235,44336.0
2023-12-18 09:40:00,155.2,156.05,155.2,155.98,9693.0,151.2137,152.0419,151.2137,151.9737,9693.0
2023-12-18 09:45:00,156.1,156.1,155.4,155.48,24630.0,152.0906,152.0906,151.4086,151.4865,24630.0
2023-12-18 09:50:00,155.47,155.67,154.96,155.0,18966.0,151.4768,151.6717,150.9799,151.0189,18966.0
2023-12-18 09:55:00,155.01,155.1,154.43,154.86,54883.0,151.0286,151.1163,150.4635,150.8825,54883.0
2023-12-18 10:00:00,154.81,155.37,154.68,155.33,9293.0,150.8338,151.3794,150.7071,151.3404,9293.0
2023-12-18 10:05:00,155.34,155.54,155.09,155.12,20854.0,151.3501,151.545,151.1066,151.1358,20854.0
2023-12-18 10:10:00,155.12,155.28,154.96,155.13,13969.0,151.1358,151.2917,150.9799,151.1455,13969.0
2023-12-18 10:15:00,155.06,155.48,155.06,155.15,9666.0,151.0773,151.4865,151.0773,151.165,9666.0
2023-12-18 10:20:00,155.25,155.39,155.0,155.37,8840.0,151.2624,151.3989,151.0189,151.3794,8840.0
2023-12-18 10:25:00,155.33,155.51,155.23,155.37,11085.0,151.3404,151.5158,151.243,151.3794,11085.0
2023-12-18 10:30:00,155.4,155.53,155.29,155.52,8891.0,151.4086,151.5353,151.3014,151.5255,8891.0
2023-12-18 10:35:00,155.53,155.59,155.25,155.34,21885.0,151.5353,151.5937,151.2624,151.3501,21885.0
2023-12-18 10:40:00,155.33,155.46,155.21,155.22,12365.0,151.3404,151.4671,151.2235,151.2332,12365.0
2023-12-18 10:45:00,155.2,155.23,155.05,155.15,9649.0,151.2137,151.243,151.0676,151.165,9649.0
2023-12-18 10:50:00,155.12,155.45,155.04,155.3,13962.0,151.1358,151.4573,151.0578,151.3112,13962.0
2023-12-18 10:55:00,155.25,155.25,155.09,155.19,6210.0,151.2624,151.2624,151.1066,151.204,6210.0
2023-12-18 11:00:00,155.23,155.92,155.23,155.84,21916.0,151.243,151.9152,151.243,151.8373,21916.0
2023-12-18 11:05:00,155.83,155.86,155.52,155.55,17252.0,151.8276,151.8568,151.5255,151.5547,17252.0
2023-12-18 11:10:00,155.55,155.67,155.45,155.58,11523.0,151.5547,151.6717,151.4573,151.584,11523.0
2023-12-18 11:15:00,155.59,155.67,155.46,155.62,8701.0,151.5937,151.6717,151.4671,151.6229,8701.0
2023-12-18 11:20:00,155.6,155.67,155.49,155.62,7090.0,151.6035,151.6717,151.4963,151.6229,7090.0
2023-12-18 11:25:00,155.63,155.79,155.57,155.63,8968.0,151.6327,151.7886,151.5742,151.6327,8968.0
2023-12-18 11:30:00,155.53,155.73,155.51,155.54,9822.0,151.5353,151.7301,151.5158,151.545,9822.0
2023-12-18 11:35:00,155.54,155.58,155.34,155.34,7803.0,151.545,151.584,151.3501,151.3501,7803.0
2023-12-18 11:40:00,155.4,155.41,155.15,155.18,13234.0,151.4086,151.4183,151.165,151.1942,13234.0
2023-12-18 11:45:00,155.21,155.24,155.1,155.17,13563.0,151.2235,151.2527,151.1163,151.1845,13563.0
2023-12-18 11:50:00,155.18,155.37,155.18,155.29,19597.0,151.1942,151.3794,151.1942,151.3014,19597.0
2023-12-18 11:55:00,155.3,155.43,155.26,155.43,20575.0,151.3112,151.4378,151.2722,151.4378,20575.0
2023-12-18 12:00:00,155.46,155.85,155.42,155.84,8298.0,151.4671,151.847,151.4281,151.8373,8298.0
2023-12-18 12:05:00,155.82,156.06,155.71,155.98,8202.0,151.8178,152.0516,151.7106,151.9737,8202.0
2023-12-18 12:10:00,156.02,156.03,155.77,155.81,12261.0,152.0127,152.0224,151.7691,151.8081,12261.0
2023-12-18 12:15:00,155.83,155.97,155.73,155.78,11570.0,151.8276,151.964,151.7301,151.7788,11570.0
2023-12-18 12:20:00,155.76,155.78,155.56,155.7,12415.0,151.7593,151.7788,151.5645,151.7009,12415.0
2023-12-18 12:25:00,155.72,155.82,155.67,155.75,7049.0,151.7204,151.8178,151.6717,151.7496,7049.0
2023-12-18 12:30:00,155.79,155.82,155.68,155.68,8238.0,151.7886,151.8178,151.6814,151.6814,8238.0
2023-12-18 12:35:00,155.72,155.72,155.38,155.43,8722.0,151.7204,151.7204,151.3891,151.4378,8722.0
2023-12-18 12:40:00,155.36,155.42,155.26,155.32,8862.0,151.3696,151.4281,151.2722,151.3307,8862.0
2023-12-18 12:45:00,155.34,155.34,155.06,155.12,6278.0,151.3501,151.3501,151.0773,151.1358,6278.0
2023-12-18 12:50:00,155.1,155.13,155.0,155.02,17594.0,151.1163,151.1455,151.0189,151.0384,17594.0
2023-12-18 12:55:00,154.97,155.01,154.85,154.91,10711.0,150.9896,151.0286,150.8727,150.9312,10711.0
2023-12-18 13:00:00,154.94,155.04,154.85,154.91,9485.0,150.9604,151.0578,150.8727,150.9312,9485.0
2023-12-18 13:05:00,154.88,155.06,154.88,154.91,6932.0,150.902,151.0773,150.902,150.9312,6932.0
2023-12-18 13:10:00,154.88,154.99,154.82,154.86,5913.0,150.902,151.0091,150.8435,150.8825,5913.0
2023-12-18 13:15:00,154.88,154.96,154.83,154.94,5975.0,150.902,150.9799,150.8532,150.9604,5975.0
2023-12-18 13:20:00,154.97,155.06,154.91,155.06,4815.0,150.9896,151.0773,150.9312,151.0773,4815.0
2023-12-18 13:25:00,155.06,155.18,155.04,155.06,6293.0,151.0773,151.1942,151.0578,151.0773,6293.0
2023-12-18 13:30:00,155.05,155.1,154.96,154.99,10072.0,151.0676,151.1163,150.9799,151.0091,10072.0
2023-12-18 13:35:00,154.97,154.97,154.82,154.82,7121.0,150.9896,150.9896,150.8435,150.8435,7121.0
2023-12-18 13:40:00,154.77,154.77,154.62,154.69,4469.0,150.7948,150.7948,150.6486,150.7168,4469.0
2023-12-18 13:45:00,154.69,154.71,154.56,154.6,5590.0,150.7168,150.7363,150.5902,150.6291,5590.0
2023-12-18 13:50:00,154.61,154.69,154.61,154.67,3176.0,150.6389,150.7168,150.6389,150.6973,3176.0
2023-12-18 13:55:00,154.64,154.7,154.52,154.68,6251.0,150.6681,150.7266,150.5512,150.7071,6251.0
2023-12-18 14:00:00,154.68,154.8,154.67,154.79,8816.0,150.7071,150.824,150.6973,150.8143,8816.0
2023-12-18 14:05:00,154.88,155.03,154.85,155.03,5094.0,150.902,151.0481,150.8727,151.0481,5094.0
2023-12-18 14:10:00,155.0,155.08,154.97,154.98,6262.0,151.0189,151.0968,150.9896,150.9994,6262.0
2023-12-18 14:15:00,155.0,155.15,154.98,155.15,11251.0,151.0189,151.165,150.9994,151.165,11251.0
2023-12-18 14:20:00,155.14,155.28,155.12,155.28,6957.0,151.1553,151.2917,151.1358,151.2917,6957.0
2023-12-18 14:25:00,155.3,155.3,155.02,155.08,8727.0,151.3112,151.3112,151.0384,151.0968,8727.0
2023-12-18 14:30:00,155.1,155.1,154.94,154.96,5960.0,151.1163,151.1163,150.9604,150.9799,5960.0
2023-12-18 14:35:00,154.93,154.96,154.83,154.83,4344.0,150.9507,150.9799,150.8532,150.8532,4344.0
2023-12-18 14:40:00,154.84,155.03,154.83,154.98,7485.0,150.863,151.0481,150.8532,150.9994,7485.0
2023-12-18 14:45:00,154.98,155.14,154.96,155.04,17508.0,150.9994,151.1553,150.9799,151.0578,17508.0
2023-12-18 14:50:00,155.05,155.08,154.94,155.02,17644.0,151.0676,151.0968,150.9604,151.0384,17644.0
2023-12-18 14:55:00,155.05,155.12,154.95,155.12,6221.0,151.0676,151.1358,150.9702,151.1358,6221.0
2023-12-18 15:00:00,155.1,155.2,155.05,155.06,7044.0,151.1163,151.2137,151.0676,151.0773,7044.0
2023-12-18 15:05:00,155.04,155.2,155.0,155.2,10786.0,151.0578,151.2137,151.0189,151.2137,10786.0
2023-12-18 15:10:00,155.21,155.26,155.18,155.19,7965.0,151.2235,151.2722,151.1942,151.204,7965.0
2023-12-18 15:15:00,155.2,155.31,155.14,155.19,10144.0,151.2137,151.3209,151.1553,151.204,10144.0
2023-12-18 15:20:00,155.19,155.36,155.17,155.36,10992.0,151.204,151.3696,151.1845,151.3696,10992.0
2023-12-18 15:25:00,155.39,155.59,155.39,155.56,10393.0,151.3989,151.5937,151.3989,151.5645,10393.0
2023-12-18 15:30:00,155.56,155.6,155.48,155.54,12990.0,151.5645,151.6035,151.4865,151.545,12990.0
2023-12-18 15:35:00,155.53,155.55,155.36,155.38,17327.0,151.5353,151.5547,151.3696,151.3891,17327.0
2023-12-18 15:40:00,155.4,155.47,155.39,155.44,44204.0,151.4086,151.4768,151.3989,151.4476,44204.0
2023-12-18 15:45:00,155.43,155.61,155.37,155.6,27622.0,151.4378,151.6132,151.3794,151.6035,27622.0
2023-12-18 15:50:00,155.6,156.03,155.52,156.03,59983.0,151.6035,152.0224,151.5255,152.0224,59983.0
2023-12-18 15:55:00,156.01,156.21,155.95,155.97,204879.0,152.0029,152.1978,151.9445,151.964,204879.0
2023-12-19 09:30:00,155.36,155.64,154.75,155.45,57053.0,151.3696,151.6424,150.7753,151.4573,57053.0
2023-12-19 09:35:00,155.33,155.57,154.91,155.44,51453.0,151.3404,151.5742,150.9312,151.4476,51453.0
2023-12-19 09:40:00,155.31,155.6,155.12,155.26,7208.0,151.3209,151.6035,151.1358,151.2722,7208.0
2023-12-19 09:45:00,155.25,155.38,155.05,155.08,9755.0,151.2624,151.3891,151.0676,151.0968,9755.0
2023-12-19 09:50:00,155.11,155.42,155.11,155.36,6585.0,151.126,151.4281,151.126,151.3696,6585.0
2023-12-19 09:55:00,155.35,155.61,155.31,155.53,8557.0,151.3599,151.6132,151.3209,151.5353,8557.0
2023-12-19 10:00:00,155.59,156.03,155.56,156.02,12946.0,151.5937,152.0224,151.5645,152.0127,12946.0
2023-12-19 10:05:00,155.99,156.39,155.95,156.28,27691.0,151.9834,152.3732,151.9445,152.266,27691.0
2023-12-19 10:10:00,156.12,156.16,155.92,156.13,6535.0,152.1101,152.1491,151.9152,152.1198,6535.0
2023-12-19 10:15:00,156.29,156.33,155.95,156.12,15130.0,152.2757,152.3147,151.9445,152.1101,15130.0
2023-12-19 10:20:00,156.16,156.6,156.12,156.45,12242.0,152.1491,152.5778,152.1101,152.4316,12242.0
2023-12-19 10:25:00,156.46,156.59,156.27,156.3,36757.0,152.4414,152.568,152.2563,152.2855,36757.0
2023-12-19 10:30:00,156.3,156.61,156.3,156.5,22452.0,152.2855,152.5875,152.2855,152.4803,22452.0
2023-12-19 10:35:00,156.48,156.82,156.24,156.33,10532.0,152.4609,152.7921,152.227,152.3147,10532.0
2023-12-19 10:40:00,156.41,156.65,156.41,156.48,14304.0,152.3927,152.6265,152.3927,152.4609,14304.0
2023-12-19 10:45:00,156.5,156.5,156.25,156.39,12285.0,152.4803,152.4803,152.2368,152.3732,12285.0
2023-12-19 10:50:00,156.34,156.47,156.24,156.42,10529.0,152.3245,152.4511,152.227,152.4024,10529.0
2023-12-19 10:55:00,156.42,156.65,156.42,156.59,9121.0,152.4024,152.6265,152.4024,152.568,9121.0
2023-12-19 11:00:00,156.59,156.73,156.46,156.71,10036.0,152.568,152.7044,152.4414,152.6849,10036.0
2023-12-19 11:05:00,156.67,156.67,156.31,156.39,7388.0,152.646,152.646,152.2952,152.3732,7388.0
2023-12-19 11:10:00,156.42,156.57,156.31,156.53,8945.0,152.4024,152.5485,152.2952,152.5096,8945.0
2023-12-19 11:15:00,156.52,156.57,156.43,156.53,8576.0,152.4998,152.5485,152.4121,152.5096,8576.0
2023-12-19 11:20:00,156.53,156.7,156.48,156.66,6128.0,152.5096,152.6752,152.4609,152.6362,6128.0
2023-12-19 11:25:00,156.67,156.92,156.65,156.81,7654.0,152.646,152.8896,152.6265,152.7824,7654.0
2023-12-19 11:30:00,156.81,156.95,156.73,156.95,13825.0,152.7824,152.9188,152.7044,152.9188,13825.0
2023-12-19 11:35:00,156.95,156.95,156.64,156.77,12142.0,152.9188,152.9188,152.6167,152.7434,12142.0
2023-12-19 11:40:00,156.75,157.05,156.74,157.03,13365.0,152.7239,153.0162,152.7142,152.9967,13365.0
2023-12-19 11:45:00,157.08,157.18,156.98,157.05,7917.0,153.0454,153.1429,152.948,153.0162,7917.0
2023-12-19 11:50:00,157.06,157.11,156.9,156.91,6298.0,153.026,153.0747,152.8701,152.8798,6298.0
2023-12-19 11:55:00,156.91,156.96,156.8,156.9,8149.0,152.8798,152.9285,152.7726,152.8701,8149.0
2023-12-19 12:00:00,156.94,157.01,156.78,156.9,9678.0,152.909,152.9772,152.7532,152.8701,9678.0
2023-12-19 12:05:00,156.88,156.89,156.61,156.63,8942.0,152.8506,152.8603,152.5875,152.607,8942.0
2023-12-19 12:10:00,156.65,156.74,156.63,156.68,7108.0,152.6265,152.7142,152.607,152.6557,7108.0
2023-12-19 12:15:00,156.68,156.84,156.65,156.73,9316.0,152.6557,152.8116,152.6265,152.7044,9316.0
2023-12-19 12:20:00,156.67,156.85,156.67,156.8,28155.0,152.646,152.8214,152.646,152.7726,28155.0
2023-12-19 12:25:00,156.8,156.92,156.72,156.72,13051.0,152.7726,152.8896,152.6947,152.6947,13051.0
2023-12-19 12:30:00,156.75,157.0,156.66,156.74,25629.0,152.7239,152.9675,152.6362,152.7142,25629.0
2023-12-19 12:35:00,156.72,156.82,156.61,156.72,7148.0,152.6947,152.7921,152.5875,152.6947,7148.0
2023-12-19 12:40:00,156.71,156.86,156.52,156.86,10230.0,152.6849,152.8311,152.4998,152.8311,10230.0
2023-12-19 12:45:00,156.81,156.91,156.72,156.91,6211.0,152.7824,152.8798,152.6947,152.8798,6211.0
2023-12-19 12:50:00,156.89,157.09,156.87,157.06,11255.0,152.8603,153.0552,152.8408,153.026,11255.0
2023-12-19 12:55:00,157.09,157.15,156.97,157.0,7296.0,153.0552,153.1136,152.9383,152.9675,7296.0
2023-12-19 13:00:00,156.99,157.13,156.93,157.09,7305.0,152.9578,153.0942,152.8993,153.0552,7305.0
2023-12-19 13:05:00,157.1,157.19,156.96,157.0,10183.0,153.0649,153.1526,152.9285,152.9675,10183.0
2023-12-19 13:10:00,156.98,157.16,156.98,157.08,3819.0,152.948,153.1234,152.948,153.0454,3819.0
2023-12-19 13:15:00,157.12,157.27,157.08,157.24,7306.0,153.0844,153.2306,153.0454,153.2013,7306.0
2023-12-19 13:20:00,157.27,157.35,157.15,157.16,7993.0,153.2306,153.3085,153.1136,153.1234,7993.0
2023-12-19 13:25:00,157.2,157.25,157.17,157.18,4353.0,153.1624,153.2111,153.1331,153.1429,4353.0
2023-12-19 13:30:00,157.2,157.3,157.18,157.25,11911.0,153.1624,153.2598,153.1429,153.2111,11911.0
2023-12-19 13:35:00,157.26,157.27,157.17,157.21,7116.0,153.2208,153.2306,153.1331,153.1721,7116.0
2023-12-19 13:40:00,157.22,157.3,157.2,157.29,11624.0,153.1819,153.2598,153.1624,153.2501,11624.0
2023-12-19 13:45:00,157.29,157.44,157.29,157.41,10465.0,153.2501,153.3962,153.2501,153.367,10465.0
2023-12-19 13:50:00,157.4,157.54,157.39,157.43,7044.0,153.3572,153.4936,153.3475,153.3865,7044.0
2023-12-19 13:55:00,157.43,157.46,157.2,157.24,23591.0,153.3865,153.4157,153.1624,153.2013,23591.0
2023-12-19 14:00:00,157.26,157.28,157.2,157.22,15752.0,153.2208,153.2403,153.1624,153.1819,15752.0
2023-12-19 14:05:00,157.21,157.25,157.17,157.25,28431.0,153.1721,153.2111,153.1331,153.2111,28431.0
2023-12-19 14:10:00,157.21,157.33,157.18,157.22,11324.0,153.1721,153.289,153.1429,153.1819,11324.0
2023-12-19 14:15:00,157.22,157.29,157.14,157.17,10277.0,153.1819,153.2501,153.1039,153.1331,10277.0
2023-12-19 14:20:00,157.18,157.2,157.11,157.18,7839.0,153.1429,153.1624,153.0747,153.1429,7839.0
2023-12-19 14:25:00,157.17,157.26,157.17,157.26,6965.0,153.1331,153.2208,153.1331,153.2208,6965.0
2023-12-19 14:30:00,157.26,157.33,157.23,157.27,8349.0,153.2208,153.289,153.1916,153.2306,8349.0
2023-12-19 14:35:00,157.27,157.3,157.16,157.17,4375.0,153.2306,153.2598,153.1234,153.1331,4375.0
2023-12-19 14:40:00,157.15,157.16,156.79,156.79,6336.0,153.1136,153.1234,152.7629,152.7629,6336.0
2023-12-19 14:45:00,156.8,156.85,156.7,156.79,6702.0,152.7726,152.8214,152.6752,152.7629,6702.0
2023-12-19 14:50:00,156.76,156.79,156.65,156.72,7284.0,152.7337,152.7629,152.6265,152.6947,7284.0
2023-12-19 14:55:00,156.71,156.71,156.62,156.65,5866.0,152.6849,152.6849,152.5973,152.6265,5866.0
2023-12-19 15:00:00,156.64,156.64,156.5,156.5,7688.0,152.6167,152.6167,152.4803,152.4803,7688.0
2023-12-19 15:05:00,156.5,156.51,156.38,156.44,8114.0,152.4803,152.4901,152.3634,152.4219,8114.0
2023-12-19 15:10:00,156.46,156.61,156.45,156.52,12159.0,152.4414,152.5875,152.4316,152.4998,12159.0
2023-12-19 15:15:00,156.54,156.84,156.54,156.71,14510.0,152.5193,152.8116,152.5193,152.6849,14510.0
2023-12-19 15:20:00,156.71,156.78,156.65,156.68,13572.0,152.6849,152.7532,152.6265,152.6557,13572.0
2023-12-19 15:25:00,156.69,156.75,156.47,156.58,16774.0,152.6655,152.7239,152.4511,152.5583,16774.0
2023-12-19 15:30:00,156.58,156.61,156.46,156.52,15026.0,152.5583,152.5875,152.4414,152.4998,15026.0
2023-12-19 15:35:00,156.53,156.87,156.52,156.87,17128.0,152.5096,152.8408,152.4998,152.8408,17128.0
2023-12-19 15:40:00,156.92,157.06,156.84,157.03,19748.0,152.8896,153.026,152.8116,152.9967,19748.0
2023-12-19 15:45:00,157.04,157.23,157.01,157.04,36231.0,153.0065,153.1916,152.9772,153.0065,36231.0
2023-12-19 15:50:00,157.05,157.41,157.03,157.39,80374.0,153.0162,153.367,152.9967,153.3475,80374.0
2023-12-19 15:55:00,157.38,157.84,157.33,157.69,190047.0,153.3377,153.7859,153.289,153.6398,190047.0
2023-12-20 09:30:00,157.54,157.63,156.61,156.62,33124.0,153.4936,153.5813,152.5875,152.5973,33124.0
2023-12-20 09:35:00,156.52,156.52,155.77,155.84,13597.0,152.4998,152.4998,151.7691,151.8373,13597.0
2023-12-20 09:40:00,155.94,156.35,155.93,156.19,14233.0,151.9347,152.3342,151.925,152.1783,14233.0
2023-12-20 09:45:00,156.2,156.35,155.86,156.2,10303.0,152.188,152.3342,151.8568,152.188,10303.0
2023-12-20 09:50:00,156.41,156.62,156.27,156.55,6385.0,152.3927,152.5973,152.2563,152.5291,6385.0
2023-12-20 09:55:00,156.61,157.03,156.58,156.75,6318.0,152.5875,152.9967,152.5583,152.7239,6318.0
2023-12-20 10:00:00,156.83,157.17,156.76,156.94,23931.0,152.8019,153.1331,152.7337,152.909,23931.0
2023-12-20 10:05:00,156.93,156.97,156.68,156.91,9787.0,152.8993,152.9383,152.6557,152.8798,9787.0
2023-12-20 10:10:00,156.91,157.0,156.81,156.87,10304.0,152.8798,152.9675,152.7824,152.8408,10304.0
2023-12-20 10:15:00,156.91,157.1,156.82,156.83,8336.0,152.8798,153.0649,152.7921,152.8019,8336.0
2023-12-20 10:20:00,156.84,156.98,156.76,156.77,8429.0,152.8116,152.948,152.7337,152.7434,8429.0
2023-12-20 10:25:00,156.82,156.87,156.61,156.67,15891.0,152.7921,152.8408,152.5875,152.646,15891.0
2023-12-20 10:30:00,156.67,156.73,156.32,156.39,22086.0,152.646,152.7044,152.305,152.3732,22086.0
2023-12-20 10:35:00,156.4,156.52,156.27,156.33,9180.0,152.3829,152.4998,152.2563,152.3147,9180.0
2023-12-20 10:40:00,156.33,156.61,156.32,156.53,24691.0,152.3147,152.5875,152.305,152.5096,24691.0
2023-12-20 10:45:00,156.55,156.89,156.54,156.89,7181.0,152.5291,152.8603,152.5193,152.8603,7181.0
2023-12-20 10:50:00,156.91,157.09,156.91,157.04,8046.0,152.8798,153.0552,152.8798,153.0065,8046.0
2023-12-20 10:55:00,157.02,157.04,156.8,156.9,6401.0,152.987,153.0065,152.7726,152.8701,6401.0
2023-12-20 11:00:00,156.9,156.99,156.79,156.93,16487.0,152.8701,152.9578,152.7629,152.8993,16487.0
2023-12-20 11:05:00,156.97,157.12,156.94,156.97,11155.0,152.9383,153.0844,152.909,152.9383,11155.0
2023-12-20 11:10:00,157.0,157.01,156.77,156.88,13686.0,152.9675,152.9772,152.7434,152.8506,13686.0
2023-12-20 11:15:00,156.88,156.98,156.85,156.97,2420.0,152.8506,152.948,152.8214,152.9383,2420.0
2023-12-20 11:20:00,156.98,156.99,156.87,156.91,3174.0,152.948,152.9578,152.8408,152.8798,3174.0
2023-12-20 11:25:00,156.9,156.99,156.82,156.97,4379.0,152.8701,152.9578,152.7921,152.9383,4379.0
2023-12-20 11:30:00,157.0,157.27,156.98,157.05,21839.0,152.9675,153.2306,152.948,153.0162,21839.0
2023-12-20 11:35:00,157.07,157.3,157.04,157.3,5520.0,153.0357,153.2598,153.0065,153.2598,5520.0
2023-12-20 11:40:00,157.29,157.32,157.21,157.23,4997.0,153.2501,153.2793,153.1721,153.1916,4997.0
2023-12-20 11:45:00,157.22,157.43,157.18,157.41,7726.0,153.1819,153.3865,153.1429,153.367,7726.0
2023-12-20 11:50:00,157.37,157.4,157.27,157.4,7055.0,153.328,153.3572,153.2306,153.3572,7055.0
2023-12-20 11:55:00,157.4,157.42,157.31,157.31,8491.0,153.3572,153.3767,153.2695,153.2695,8491.0
2023-12-20 12:00:00,157.32,157.55,157.23,157.5,21032.0,153.2793,153.5034,153.1916,153.4547,21032.0
2023-12-20 12:05:00,157.53,157.62,157.46,157.62,6123.0,153.4839,153.5716,153.4157,153.5716,6123.0
2023-12-20 12:10:00,157.63,157.68,157.51,157.59,7229.0,153.5813,153.63,153.4644,153.5423,7229.0
2023-12-20 12:15:00,157.58,157.59,157.34,157.4,14401.0,153.5326,153.5423,153.2988,153.3572,14401.0
2023-12-20 12:20:00,157.44,157.53,157.41,157.46,8397.0,153.3962,153.4839,153.367,153.4157,8397.0
2023-12-20 12:25:00,157.45,157.47,157.33,157.43,6467.0,153.4059,153.4254,153.289,153.3865,6467.0
2023-12-20 12:30:00,157.44,157.48,157.37,157.4,4938.0,153.3962,153.4352,153.328,153.3572,4938.0
2023-12-20 12:35:00,157.37,157.38,157.28,157.29,2733.0,153.328,153.3377,153.2403,153.2501,2733.0
2023-12-20 12:40:00,157.3,157.3,157.12,157.13,5738.0,153.2598,153.2598,153.0844,153.0942,5738.0
2023-12-20 12:45:00,157.17,157.2,157.03,157.11,5227.0,153.1331,153.1624,152.9967,153.0747,5227.0
2023-12-20 12:50:00,157.06,157.28,157.06,157.19,3092.0,153.026,153.2403,153.026,153.1526,3092.0
2023-12-20 12:55:00,157.2,157.37,157.19,157.28,4953.0,153.1624,153.328,153.1526,153.2403,4953.0
2023-12-20 13:00:00,157.3,157.43,157.29,157.43,2621.0,153.2598,153.3865,153.2501,153.3865,2621.0
2023-12-20 13:05:00,157.42,157.45,157.32,157.36,4298.0,153.3767,153.4059,153.2793,153.3183,4298.0
2023-12-20 13:10:00,157.33,157.38,157.26,157.26,3519.0,153.289,153.3377,153.2208,153.2208,3519.0
2023-12-20 13:15:00,157.29,157.31,157.07,157.13,7058.0,153.2501,153.2695,153.0357,153.0942,7058.0
2023-12-20 13:20:00,157.13,157.16,157.08,157.12,4583.0,153.0942,153.1234,153.0454,153.0844,4583.0
2023-12-20 13:25:00,157.14,157.21,157.05,157.17,4974.0,153.1039,153.1721,153.0162,153.1331,4974.0
2023-12-20 13:30:00,157.16,157.24,157.11,157.12,5927.0,153.1234,153.2013,153.0747,153.0844,5927.0
2023-12-20 13:35:00,157.17,157.17,156.91,156.91,6047.0,153.1331,153.1331,152.8798,152.8798,6047.0
2023-12-20 13:40:00,156.91,156.99,156.87,156.93,6389.0,152.8798,152.9578,152.8408,152.8993,6389.0
2023-12-20 13:45:00,156.94,156.96,156.87,156.87,2141.0,152.909,152.9285,152.8408,152.8408,2141.0
2023-12-20 13:50:00,156.87,157.02,156.83,156.99,16118.0,152.8408,152.987,152.8019,152.9578,16118.0
2023-12-20 13:55:00,156.96,157.07,156.92,156.94,4368.0,152.9285,153.0357,152.8896,152.909,4368.0
2023-12-20 14:00:00,156.93,156.96,156.71,156.72,5745.0,152.8993,152.9285,152.6849,152.6947,5745.0
2023-12-20 14:05:00,156.74,156.9,156.7,156.9,3228.0,152.7142,152.8701,152.6752,152.8701,3228.0
2023-12-20 14:10:00,156.89,156.9,156.68,156.68,5228.0,152.8603,152.8701,152.6557,152.6557,5228.0
2023-12-20 14:15:00,156.68,156.68,156.55,156.6,2989.0,152.6557,152.6557,152.5291,152.5778,2989.0
2023-12-20 14:20:00,156.58,156.63,156.46,156.54,4471.0,152.5583,152.607,152.4414,152.5193,4471.0
2023-12-20 14:25:00,156.52,156.69,156.46,156.61,4116.0,152.4998,152.6655,152.4414,152.5875,4116.0
2023-12-20 14:30:00,156.65,156.84,156.62,156.71,6917.0,152.6265,152.8116,152.5973,152.6849,6917.0
2023-12-20 14:35:00,156.7,156.79,156.69,156.71,4974.0,152.6752,152.7629,152.6655,152.6849,4974.0
2023-12-20 14:40:00,156.73,156.81,156.67,156.81,5371.0,152.7044,152.7824,152.646,152.7824,5371.0
2023-12-20 14:45:00,156.83,157.16,156.83,156.89,7269.0,152.8019,153.1234,152.8019,152.8603,7269.0
2023-12-20 14:50:00,156.9,156.9,156.4,156.55,13436.0,152.8701,152.8701,152.3829,152.5291,13436.0
2023-12-20 14:55:00,156.6,156.6,156.3,156.44,7135.0,152.5778,152.5778,152.2855,152.4219,7135.0
2023-12-20 15:00:00,156.42,156.43,156.18,156.2,13046.0,152.4024,152.4121,152.1686,152.188,13046.0
2023-12-20 15:05:00,156.16,156.34,156.15,156.23,15332.0,152.1491,152.3245,152.1393,152.2173,15332.0
2023-12-20 15:10:00,156.23,156.38,156.08,156.15,9251.0,152.2173,152.3634,152.0711,152.1393,9251.0
2023-12-20 15:15:00,156.18,156.28,156.0,156.2,11793.0,152.1686,152.266,151.9932,152.188,11793.0
2023-12-20 15:20:00,156.14,156.28,156.07,156.25,12038.0,152.1296,152.266,152.0614,152.2368,12038.0
2023-12-20 15:25:00,156.24,156.25,156.08,156.17,15147.0,152.227,152.2368,152.0711,152.1588,15147.0
2023-12-20 15:30:00,156.2,156.25,155.99,156.0,20818.0,152.188,152.2368,151.9834,151.9932,20818.0
2023-12-20 15:35:00,156.0,156.03,155.9,155.98,10967.0,151.9932,152.0224,151.8958,151.9737,10967.0
2023-12-20 15:40:00,155.99,156.17,155.98,156.02,14276.0,151.9834,152.1588,151.9737,152.0127,14276.0
2023-12-20 15:45:00,156.01,156.14,155.92,156.11,23670.0,152.0029,152.1296,151.9152,152.1004,23670.0
2023-12-20 15:50:00,156.18,156.18,155.85,156.01,36734.0,152.1686,152.1686,151.847,152.0029,36734.0
2023-12-20 15:55:00,155.96,155.98,155.54,155.58,108623.0,151.9542,151.9737,151.545,151.584,108623.0
2023-12-21 09:30:00,154.93,155.52,154.38,154.88,22846.0,150.9507,151.5255,150.4148,150.902,22846.0
2023-12-21 09:35:00,154.9,155.95,154.88,155.95,7266.0,150.9214,151.9445,150.902,151.9445,7266.0
2023-12-21 09:40:00,155.88,156.14,155.86,155.86,1924.0,151.8763,152.1296,151.8568,151.8568,1924.0
2023-12-21 09:45:00,155.88,156.13,155.87,156.06,4408.0,151.8763,152.1198,151.8665,152.0516,4408.0
2023-12-21 09:50:00,156.03,156.03,155.73,155.86,4547.0,152.0224,152.0224,151.7301,151.8568,4547.0
2023-12-21 09:55:00,155.9,156.14,155.8,155.81,5570.0,151.8958,152.1296,151.7983,151.8081,5570.0
2023-12-21 10:00:00,155.78,156.14,155.77,155.83,4995.0,151.7788,152.1296,151.7691,151.8276,4995.0
2023-12-21 10:05:00,155.79,155.79,155.49,155.49,2637.0,151.7886,151.7886,151.4963,151.4963,2637.0
2023-12-21 10:10:00,155.42,155.52,155.15,155.24,7050.0,151.4281,151.5255,151.165,151.2527,7050.0
2023-12-21 10:15:00,155.2,155.45,155.19,155.25,5476.0,151.2137,151.4573,151.204,151.2624,5476.0
2023-12-21 10:20:00,155.37,155.92,155.28,155.86,4973.0,151.3794,151.9152,151.2917,151.8568,4973.0
2023-12-21 10:25:00,155.86,155.98,155.79,155.86,6703.0,151.8568,151.9737,151.7886,151.8568,6703.0
2023-12-21 10:30:00,155.9,155.9,155.55,155.69,3446.0,151.8958,151.8958,151.5547,151.6911,3446.0
2023-12-21 10:35:00,155.69,155.73,155.57,155.61,1000.0,151.6911,151.7301,151.5742,151.6132,1000.0
2023-12-21 10:40:00,155.61,155.62,155.53,155.53,1643.0,151.6132,151.6229,151.5353,151.5353,1643.0
2023-12-21 10:45:00,155.55,155.83,155.54,155.71,4035.0,151.5547,151.8276,151.545,151.7106,4035.0
2023-12-21 10:50:00,155.72,155.73,155.65,155.7,6974.0,151.7204,151.7301,151.6522,151.7009,6974.0
2023-12-21 10:55:00,155.61,155.65,155.47,155.53,2359.0,151.6132,151.6522,151.4768,151.5353,2359.0
2023-12-21 11:00:00,155.49,155.72,155.47,155.62,7608.0,151.4963,151.7204,151.4768,151.6229,7608.0
2023-12-21 11:05:00,155.61,155.67,155.34,155.36,8052.0,151.6132,151.6717,151.3501,151.3696,8052.0
2023-12-21 11:10:00,155.48,155.49,155.35,155.38,4897.0,151.4865,151.4963,151.3599,151.3891,4897.0
2023-12-21 11:15:00,155.43,155.48,155.38,155.46,3064.0,151.4378,151.4865,151.3891,151.4671,3064.0
2023-12-21 11:20:00,155.49,155.68,155.34,155.64,6289.0,151.4963,151.6814,151.3501,151.6424,6289.0
2023-12-21 11:25:00,155.65,155.7,155.57,155.57,9696.0,151.6522,151.7009,151.5742,151.5742,9696.0
2023-12-21 11:30:00,155.57,155.61,155.35,155.39,9692.0,151.5742,151.6132,151.3599,151.3989,9692.0
2023-12-21 11:35:00,155.35,155.43,155.14,155.34,6952.0,151.3599,151.4378,151.1553,151.3501,6952.0
2023-12-21 11:40:00,155.31,155.39,155.22,155.24,1595.0,151.3209,151.3989,151.2332,151.2527,1595.0
2023-12-21 11:45:00,155.24,155.28,155.02,155.22,7370.0,151.2527,151.2917,151.0384,151.2332,7370.0
2023-12-21 11:50:00,155.13,155.29,155.13,155.21,1284.0,151.1455,151.3014,151.1455,151.2235,1284.0
2023-12-21 11:55:00,155.21,155.21,155.02,155.02,1784.0,151.2235,151.2235,151.0384,151.0384,1784.0
2023-12-21 12:00:00,155.05,155.05,154.9,154.9,3199.0,151.0676,151.0676,150.9214,150.9214,3199.0
2023-12-21 12:05:00,154.94,155.19,154.92,155.19,4610.0,150.9604,151.204,150.9409,151.204,4610.0
2023-12-21 12:10:00,155.21,155.27,155.01,155.01,3710.0,151.2235,151.2819,151.0286,151.0286,3710.0
2023-12-21 12:15:00,154.96,155.0,154.9,155.0,1759.0,150.9799,151.0189,150.9214,151.0189,1759.0
2023-12-21 12:20:00,154.97,155.13,154.97,155.13,2559.0,150.9896,151.1455,150.9896,151.1455,2559.0
2023-12-21 12:25:00,155.12,155.19,155.04,155.17,4111.0,151.1358,151.204,151.0578,151.1845,4111.0
2023-12-21 12:30:00,155.18,155.24,155.07,155.08,3952.0,151.1942,151.2527,151.0871,151.0968,3952.0
2023-12-21 12:35:00,155.11,155.19,155.07,155.18,12254.0,151.126,151.204,151.0871,151.1942,12254.0
2023-12-21 12:40:00,155.2,155.32,155.2,155.32,3171.0,151.2137,151.3307,151.2137,151.3307,3171.0
2023-12-21 12:45:00,155.29,155.42,155.29,155.39,6903.0,151.3014,151.4281,151.3014,151.3989,6903.0
2023-12-21 12:50:00,155.35,155.44,155.26,155.28,3818.0,151.3599,151.4476,151.2722,151.2917,3818.0
2023-12-21 12:55:00,155.31,155.32,155.22,155.3,18340.0,151.3209,151.3307,151.2332,151.3112,18340.0
2023-12-21 13:00:00,155.27,155.35,155.14,155.14,4711.0,151.2819,151.3599,151.1553,151.1553,4711.0
2023-12-21 13:05:00,155.12,155.28,155.12,155.23,9406.0,151.1358,151.2917,151.1358,151.243,9406.0
2023-12-21 13:10:00,155.29,155.48,155.29,155.43,2202.0,151.3014,151.4865,151.3014,151.4378,2202.0
2023-12-21 13:15:00,155.43,155.43,155.21,155.3,3017.0,151.4378,151.4378,151.2235,151.3112,3017.0
2023-12-21 13:20:00,155.21,155.51,155.21,155.5,8384.0,151.2235,151.5158,151.2235,151.506,8384.0
2023-12-21 13:25:00,155.43,155.51,155.38,155.5,2908.0,151.4378,151.5158,151.3891,151.506,2908.0
2023-12-21 13:30:00,155.5,155.6,155.41,155.41,12533.0,151.506,151.6035,151.4183,151.4183,12533.0
2023-12-21 13:35:00,155.36,155.44,155.29,155.39,4198.0,151.3696,151.4476,151.3014,151.3989,4198.0
2023-12-21 13:40:00,155.32,155.35,155.22,155.22,3254.0,151.3307,151.3599,151.2332,151.2332,3254.0
2023-12-21 13:45:00,155.25,155.38,155.2,155.34,4808.0,151.2624,151.3891,151.2137,151.3501,4808.0
2023-12-21 13:50:00,155.34,155.4,155.34,155.37,1813.0,151.3501,151.4086,151.3501,151.3794,1813.0
2023-12-21 13:55:00,155.34,155.41,155.32,155.4,2253.0,151.3501,151.4183,151.3307,151.4086,2253.0
2023-12-21 14:00:00,155.37,155.39,155.31,155.32,3255.0,151.3794,151.3989,151.3209,151.3307,3255.0
2023-12-21 14:05:00,155.3,155.45,155.28,155.45,36896.0,151.3112,151.4573,151.2917,151.4573,36896.0
2023-12-21 14:10:00,155.46,155.49,155.43,155.47,1700.0,151.4671,151.4963,151.4378,151.4768,1700.0
2023-12-21 14:15:00,155.5,155.64,155.43,155.62,7173.0,151.506,151.6424,151.4378,151.6229,7173.0
2023-12-21 14:20:00,155.61,155.76,155.59,155.75,12812.0,151.6132,151.7593,151.5937,151.7496,12812.0
2023-12-21 14:25:00,155.8,155.92,155.8,155.88,7796.0,151.7983,151.9152,151.7983,151.8763,7796.0
2023-12-21 14:30:00,155.88,156.0,155.87,155.97,14952.0,151.8763,151.9932,151.8665,151.964,14952.0
2023-12-21 14:35:00,155.97,156.0,155.83,155.85,3831.0,151.964,151.9932,151.8276,151.847,3831.0
2023-12-21 14:40:00,155.83,155.85,155.79,155.83,4957.0,151.8276,151.847,151.7886,151.8276,4957.0
2023-12-21 14:45:00,155.84,155.86,155.78,155.78,3453.0,151.8373,151.8568,151.7788,151.7788,3453.0
2023-12-21 14:50:00,155.74,155.74,155.61,155.61,4304.0,151.7399,151.7399,151.6132,151.6132,4304.0
2023-12-21 14:55:00,155.58,155.6,155.44,155.51,2679.0,151.584,151.6035,151.4476,151.5158,2679.0
2023-12-21 15:00:00,155.5,155.56,155.47,155.5,3072.0,151.506,151.5645,151.4768,151.506,3072.0
2023-12-21 15:05:00,155.52,155.54,155.45,155.54,4695.0,151.5255,151.545,151.4573,151.545,4695.0
2023-12-21 15:10:00,155.56,155.68,155.56,155.62,7299.0,151.5645,151.6814,151.5645,151.6229,7299.0
2023-12-21 15:15:00,155.66,155.73,155.6,155.72,6329.0,151.6619,151.7301,151.6035,151.7204,6329.0
2023-12-21 15:20:00,155.73,155.95,155.73,155.92,7664.0,151.7301,151.9445,151.7301,151.9152,7664.0
2023-12-21 15:25:00,155.91,156.15,155.91,156.12,7827.0,151.9055,152.1393,151.9055,152.1101,7827.0
2023-12-21 15:30:00,156.14,156.2,156.06,156.12,9035.0,152.1296,152.188,152.0516,152.1101,9035.0
2023-12-21 15:35:00,156.12,156.36,156.1,156.31,9520.0,152.1101,152.3439,152.0906,152.2952,9520.0
2023-12-21 15:40:00,156.31,156.41,156.2,156.24,9674.0,152.2952,152.3927,152.188,152.227,9674.0
2023-12-21 15:45:00,156.23,156.39,156.21,156.23,7923.0,152.2173,152.3732,152.1978,152.2173,7923.0
2023-12-21 15:50:00,156.19,156.47,156.19,156.37,25102.0,152.1783,152.4511,152.1783,152.3537,25102.0
2023-12-21 15:55:00,156.37,156.56,156.33,156.45,61169.0,152.3537,152.5388,152.3147,152.4316,61169.0
2023-12-22 09:30:00,156.92,158.19,156.92,157.06,19124.0,152.8896,154.1269,152.8896,153.026,19124.0
2023-12-22 09:35:00,157.03,157.03,156.35,156.49,1861.0,152.9967,152.9967,152.3342,152.4706,1861.0
2023-12-22 09:40:00,156.4,157.1,156.39,157.06,5552.0,152.3829,153.0649,152.3732,153.026,5552.0
2023-12-22 09:45:00,157.14,157.63,157.13,157.41,2214.0,153.1039,153.5813,153.0942,153.367,2214.0
2023-12-22 09:50:00,157.22,157.35,157.04,157.35,2424.0,153.1819,153.3085,153.0065,153.3085,2424.0
2023-12-22 09:55:00,157.37,157.61,157.31,157.57,3611.0,153.328,153.5618,153.2695,153.5229,3611.0
2023-12-22 10:00:00,157.4,157.48,157.14,157.27,11425.0,153.3572,153.4352,153.1039,153.2306,11425.0
2023-12-22 10:05:00,157.18,157.27,157.03,157.25,4360.0,153.1429,153.2306,152.9967,153.2111,4360.0
2023-12-22 10:10:00,157.32,157.46,157.31,157.43,2744.0,153.2793,153.4157,153.2695,153.3865,2744.0
2023-12-22 10:15:00,157.5,157.51,157.13,157.25,5205.0,153.4547,153.4644,153.0942,153.2111,5205.0
2023-12-22 10:20:00,157.35,157.54,157.26,157.52,3499.0,153.3085,153.4936,153.2208,153.4741,3499.0
2023-12-22 10:25:00,157.45,157.58,157.38,157.56,5867.0,153.4059,153.5326,153.3377,153.5131,5867.0
2023-12-22 10:30:00,157.53,157.78,157.51,157.76,4628.0,153.4839,153.7275,153.4644,153.708,4628.0
2023-12-22 10:35:00,157.75,157.82,157.62,157.68,6973.0,153.6982,153.7664,153.5716,153.63,6973.0
2023-12-22 10:40:00,157.69,157.73,157.58,157.73,5226.0,153.6398,153.6788,153.5326,153.6788,5226.0
2023-12-22 10:45:00,157.73,157.91,157.72,157.88,8202.0,153.6788,153.8541,153.669,153.8249,8202.0
2023-12-22 10:50:00,157.88,157.98,157.85,157.9,6858.0,153.8249,153.9223,153.7957,153.8444,6858.0
2023-12-22 10:55:00,157.95,158.02,157.85,157.94,12752.0,153.8931,153.9613,153.7957,153.8834,12752.0
2023-12-22 11:00:00,157.88,157.88,157.65,157.75,2851.0,153.8249,153.8249,153.6008,153.6982,2851.0
2023-12-22 11:05:00,157.75,158.02,157.74,157.88,2953.0,153.6982,153.9613,153.6885,153.8249,2953.0
2023-12-22 11:10:00,157.84,157.99,157.82,157.97,3185.0,153.7859,153.9321,153.7664,153.9126,3185.0
2023-12-22 11:15:00,157.97,158.06,157.93,157.99,7604.0,153.9126,154.0003,153.8736,153.9321,7604.0
2023-12-22 11:20:00,158.03,158.1,157.97,158.07,3466.0,153.971,154.0392,153.9126,154.01,3466.0
2023-12-22 11:25:00,158.08,158.12,158.05,158.06,2480.0,154.0198,154.0587,153.9905,154.0003,2480.0
2023-12-22 11:30:00,158.04,158.07,157.84,157.84,5731.0,153.9808,154.01,153.7859,153.7859,5731.0
2023-12-22 11:35:00,157.83,157.83,157.55,157.56,2233.0,153.7762,153.7762,153.5034,153.5131,2233.0
2023-12-22 11:40:00,157.56,157.56,157.34,157.34,2213.0,153.5131,153.5131,153.2988,153.2988,2213.0
2023-12-22 11:45:00,157.31,157.35,157.22,157.34,2507.0,153.2695,153.3085,153.1819,153.2988,2507.0
2023-12-22 11:50:00,157.3,157.37,157.3,157.33,1617.0,153.2598,153.328,153.2598,153.289,1617.0
2023-12-22 11:55:00,157.37,157.39,157.28,157.34,2860.0,153.328,153.3475,153.2403,153.2988,2860.0
2023-12-22 12:00:00,157.28,157.29,157.18,157.18,1705.0,153.2403,153.2501,153.1429,153.1429,1705.0
2023-12-22 12:05:00,157.21,157.32,157.21,157.25,2510.0,153.1721,153.2793,153.1721,153.2111,2510.0
2023-12-22 12:10:00,157.25,157.32,157.22,157.24,2784.0,153.2111,153.2793,153.1819,153.2013,2784.0
2023-12-22 12:15:00,157.22,157.31,157.12,157.29,3914.0,153.1819,153.2695,153.0844,153.2501,3914.0
2023-12-22 12:20:00,157.25,157.31,157.23,157.23,4915.0,153.2111,153.2695,153.1916,153.1916,4915.0
2023-12-22 12:25:00,157.26,157.26,157.08,157.09,955.0,153.2208,153.2208,153.0454,153.0552,955.0
2023-12-22 12:30:00,157.15,157.15,157.07,157.07,4172.0,153.1136,153.1136,153.0357,153.0357,4172.0
2023-12-22 12:35:00,157.06,157.08,157.0,157.04,1229.0,153.026,153.0454,152.9675,153.0065,1229.0
2023-12-22 12:40:00,157.05,157.05,156.98,156.99,1045.0,153.0162,153.0162,152.948,152.9578,1045.0
2023-12-22 12:45:00,157.06,157.16,157.06,157.11,3943.0,153.026,153.1234,153.026,153.0747,3943.0
2023-12-22 12:50:00,157.15,157.27,157.15,157.27,537.0,153.1136,153.2306,153.1136,153.2306,537.0
2023-12-22 12:55:00,157.25,157.29,157.2,157.29,980.0,153.2111,153.2501,153.1624,153.2501,980.0
2023-12-22 13:00:00,157.26,157.4,157.26,157.34,2406.0,153.2208,153.3572,153.2208,153.2988,2406.0
2023-12-22 13:05:00,157.4,157.41,157.33,157.4,2308.0,153.3572,153.367,153.289,153.3572,2308.0
2023-12-22 13:10:00,157.36,157.4,157.32,157.4,1634.0,153.3183,153.3572,153.2793,153.3572,1634.0
2023-12-22 13:15:00,157.42,157.42,157.35,157.36,1487.0,153.3767,153.3767,153.3085,153.3183,1487.0
2023-12-22 13:20:00,157.36,157.39,157.24,157.25,3779.0,153.3183,153.3475,153.2013,153.2111,3779.0
2023-12-22 13:25:00,157.24,157.24,157.15,157.23,5014.0,153.2013,153.2013,153.1136,153.1916,5014.0
2023-12-22 13:30:00,157.21,157.24,157.15,157.16,2258.0,153.1721,153.2013,153.1136,153.1234,2258.0
2023-12-22 13:35:00,157.18,157.25,157.16,157.16,3822.0,153.1429,153.2111,153.1234,153.1234,3822.0
2023-12-22 13:40:00,157.19,157.19,157.1,157.15,2135.0,153.1526,153.1526,153.0649,153.1136,2135.0
2023-12-22 13:45:00,157.17,157.33,157.17,157.33,2459.0,153.1331,153.289,153.1331,153.289,2459.0
2023-12-22 13:50:00,157.34,157.42,157.3,157.34,5143.0,153.2988,153.3767,153.2598,153.2988,5143.0
2023-12-22 13:55:00,157.36,157.4,157.35,157.35,1419.0,153.3183,153.3572,153.3085,153.3085,1419.0
2023-12-22 14:00:00,157.36,157.42,157.36,157.42,2263.0,153.3183,153.3767,153.3183,153.3767,2263.0
2023-12-22 14:05:00,157.42,157.42,157.3,157.39,2143.0,153.3767,153.3767,153.2598,153.3475,2143.0
2023-12-22 14:10:00,157.41,157.54,157.39,157.54,2763.0,153.367,153.4936,153.3475,153.4936,2763.0
2023-12-22 14:15:00,157.58,157.58,157.3,157.34,2503.0,153.5326,153.5326,153.2598,153.2988,2503.0
2023-12-22 14:20:00,157.3,157.39,157.24,157.28,4890.0,153.2598,153.3475,153.2013,153.2403,4890.0
2023-12-22 14:25:00,157.18,157.25,157.12,157.22,4404.0,153.1429,153.2111,153.0844,153.1819,4404.0
2023-12-22 14:30:00,157.2,157.44,157.2,157.43,2983.0,153.1624,153.3962,153.1624,153.3865,2983.0
2023-12-22 14:35:00,157.38,157.45,157.34,157.43,2388.0,153.3377,153.4059,153.2988,153.3865,2388.0
2023-12-22 14:40:00,157.43,157.57,157.43,157.56,1843.0,153.3865,153.5229,153.3865,153.5131,1843.0
2023-12-22 14:45:00,157.64,157.71,157.48,157.52,2414.0,153.5911,153.6593,153.4352,153.4741,2414.0
2023-12-22 14:50:00,157.55,157.55,157.43,157.49,13666.0,153.5034,153.5034,153.3865,153.4449,13666.0
2023-12-22 14:55:00,157.53,157.55,157.41,157.5,3527.0,153.4839,153.5034,153.367,153.4547,3527.0
2023-12-22 15:00:00,157.54,157.67,157.54,157.62,3233.0,153.4936,153.6203,153.4936,153.5716,3233.0
2023-12-22 15:05:00,157.68,157.79,157.59,157.79,3726.0,153.63,153.7372,153.5423,153.7372,3726.0
2023-12-22 15:10:00,157.77,157.82,157.52,157.56,7352.0,153.7177,153.7664,153.4741,153.5131,7352.0
2023-12-22 15:15:00,157.61,157.62,157.53,157.62,5340.0,153.5618,153.5716,153.4839,153.5716,5340.0
2023-12-22 15:20:00,157.62,157.65,157.56,157.65,3850.0,153.5716,153.6008,153.5131,153.6008,3850.0
2023-12-22 15:25:00,157.64,157.73,157.63,157.69,4940.0,153.5911,153.6788,153.5813,153.6398,4940.0
2023-12-22 15:30:00,157.68,157.73,157.61,157.71,4707.0,153.63,153.6788,153.5618,153.6593,4707.0
2023-12-22 15:35:00,157.72,157.81,157.64,157.78,8677.0,153.669,153.7567,153.5911,153.7275,8677.0
2023-12-22 15:40:00,157.77,157.83,157.71,157.75,17272.0,153.7177,153.7762,153.6593,153.6982,17272.0
2023-12-22 15:45:00,157.77,157.95,157.65,157.67,18683.0,153.7177,153.8931,153.6008,153.6203,18683.0
2023-12-22 15:50:00,157.65,157.98,157.65,157.97,22261.0,153.6008,153.9223,153.6008,153.9126,22261.0
2023-12-22 15:55:00,157.92,157.97,157.66,157.76,56698.0,153.8639,153.9126,153.6105,153.708,56698.0
2023-12-26 09:30:00,157.77,157.9,157.25,157.35,17650.0,153.7177,153.8444,153.2111,153.3085,17650.0
2023-12-26 09:35:00,157.36,157.52,157.15,157.15,1300.0,153.3183,153.4741,153.1136,153.1136,1300.0
2023-12-26 09:40:00,157.29,157.36,157.03,157.13,1511.0,153.2501,153.3183,152.9967,153.0942,1511.0
2023-12-26 09:45:00,157.21,157.26,157.12,157.13,1989.0,153.1721,153.2208,153.0844,153.0942,1989.0
2023-12-26 09:50:00,157.1,157.15,156.83,156.89,1909.0,153.0649,153.1136,152.8019,152.8603,1909.0
2023-12-26 09:55:00,156.8,157.0,156.73,156.97,3799.0,152.7726,152.9675,152.7044,152.9383,3799.0
2023-12-26 10:00:00,156.97,157.05,156.88,157.05,3594.0,152.9383,153.0162,152.8506,153.0162,3594.0
2023-12-26 10:05:00,157.05,157.11,156.94,157.08,4696.0,153.0162,153.0747,152.909,153.0454,4696.0
2023-12-26 10:10:00,157.06,157.17,156.98,157.14,3202.0,153.026,153.1331,152.948,153.1039,3202.0
2023-12-26 10:15:00,157.1,157.11,156.99,157.04,6465.0,153.0649,153.0747,152.9578,153.0065,6465.0
2023-12-26 10:20:00,157.07,157.26,157.04,157.17,3232.0,153.0357,153.2208,153.0065,153.1331,3232.0
2023-12-26 10:25:00,157.28,157.44,157.2,157.39,3899.0,153.2403,153.3962,153.1624,153.3475,3899.0
2023-12-26 10:30:00,157.43,157.5,157.38,157.44,5546.0,153.3865,153.4547,153.3377,153.3962,5546.0
2023-12-26 10:35:00,157.44,157.66,157.4,157.53,8681.0,153.3962,153.6105,153.3572,153.4839,8681.0
2023-12-26 10:40:00,157.55,157.74,157.49,157.74,3480.0,153.5034,153.6885,153.4449,153.6885,3480.0
2023-12-26 10:45:00,157.63,157.7,157.62,157.65,1969.0,153.5813,153.6495,153.5716,153.6008,1969.0
2023-12-26 10:50:00,157.69,157.69,157.6,157.65,1540.0,153.6398,153.6398,153.5521,153.6008,1540.0
2023-12-26 10:55:00,157.63,157.69,157.54,157.62,10315.0,153.5813,153.6398,153.4936,153.5716,10315.0
2023-12-26 11:00:00,157.61,157.73,157.59,157.69,6253.0,153.5618,153.6788,153.5423,153.6398,6253.0
2023-12-26 11:05:00,157.77,157.82,157.68,157.74,8100.0,153.7177,153.7664,153.63,153.6885,8100.0
2023-12-26 11:10:00,157.73,157.8,157.67,157.78,12967.0,153.6788,153.747,153.6203,153.7275,12967.0
2023-12-26 11:15:00,157.75,157.76,157.53,157.56,2995.0,153.6982,153.708,153.4839,153.5131,2995.0
2023-12-26 11:20:00,157.53,157.53,157.47,157.5,2699.0,153.4839,153.4839,153.4254,153.4547,2699.0
2023-12-26 11:25:00,157.47,157.47,157.44,157.44,770.0,153.4254,153.4254,153.3962,153.3962,770.0
2023-12-26 11:30:00,157.45,157.52,157.45,157.52,706.0,153.4059,153.4741,153.4059,153.4741,706.0
2023-12-26 11:35:00,157.55,157.55,157.43,157.46,2936.0,153.5034,153.5034,153.3865,153.4157,2936.0
2023-12-26 11:40:00,157.51,157.56,157.51,157.55,1585.0,153.4644,153.5131,153.4644,153.5034,1585.0
2023-12-26 11:45:00,157.56,157.66,157.55,157.62,4059.0,153.5131,153.6105,153.5034,153.5716,4059.0
2023-12-26 11:50:00,157.63,157.63,157.54,157.56,1261.0,153.5813,153.5813,153.4936,153.5131,1261.0
2023-12-26 11:55:00,157.55,157.55,157.5,157.53,1453.0,153.5034,153.5034,153.4547,153.4839,1453.0
2023-12-26 12:00:00,157.54,157.57,157.5,157.57,759.0,153.4936,153.5229,153.4547,153.5229,759.0
2023-12-26 12:05:00,157.53,157.53,157.44,157.47,3200.0,153.4839,153.4839,153.3962,153.4254,3200.0
2023-12-26 12:10:00,157.45,157.52,157.45,157.5,2051.0,153.4059,153.4741,153.4059,153.4547,2051.0
2023-12-26 12:15:00,157.48,157.52,157.44,157.44,1788.0,153.4352,153.4741,153.3962,153.3962,1788.0
2023-12-26 12:20:00,157.41,157.44,157.37,157.43,3962.0,153.367,153.3962,153.328,153.3865,3962.0
2023-12-26 12:25:00,157.42,157.47,157.42,157.43,2093.0,153.3767,153.4254,153.3767,153.3865,2093.0
2023-12-26 12:30:00,157.42,157.45,157.36,157.44,4096.0,153.3767,153.4059,153.3183,153.3962,4096.0
2023-12-26 12:35:00,157.4,157.4,157.37,157.38,400.0,153.3572,153.3572,153.328,153.3377,400.0
2023-12-26 12:40:00,157.34,157.58,157.34,157.58,1455.0,153.2988,153.5326,153.2988,153.5326,1455.0
2023-12-26 12:45:00,157.58,157.69,157.55,157.69,937.0,153.5326,153.6398,153.5034,153.6398,937.0
2023-12-26 12:50:00,157.7,157.7,157.57,157.59,3872.0,153.6495,153.6495,153.5229,153.5423,3872.0
2023-12-26 12:55:00,157.6,157.66,157.6,157.63,552.0,153.5521,153.6105,153.5521,153.5813,552.0
2023-12-26 13:00:00,157.64,157.8,157.63,157.74,1336.0,153.5911,153.747,153.5813,153.6885,1336.0
2023-12-26 13:05:00,157.77,157.81,157.67,157.68,2525.0,153.7177,153.7567,153.6203,153.63,2525.0
2023-12-26 13:10:00,157.7,157.72,157.65,157.66,2472.0,153.6495,153.669,153.6008,153.6105,2472.0
2023-12-26 13:15:00,157.65,157.66,157.59,157.59,832.0,153.6008,153.6105,153.5423,153.5423,832.0
2023-12-26 13:20:00,157.55,157.59,157.51,157.59,1407.0,153.5034,153.5423,153.4644,153.5423,1407.0
2023-12-26 13:25:00,157.56,157.6,157.5,157.57,4847.0,153.5131,153.5521,153.4547,153.5229,4847.0
2023-12-26 13:30:00,157.55,157.64,157.55,157.62,2552.0,153.5034,153.5911,153.5034,153.5716,2552.0
2023-12-26 13:35:00,157.68,157.68,157.63,157.63,1135.0,153.63,153.63,153.5813,153.5813,1135.0
2023-12-26 13:40:00,157.69,157.71,157.67,157.69,2156.0,153.6398,153.6593,153.6203,153.6398,2156.0
2023-12-26 13:45:00,157.68,157.71,157.58,157.69,7591.0,153.63,153.6593,153.5326,153.6398,7591.0
2023-12-26 13:50:00,157.69,157.69,157.49,157.59,4217.0,153.6398,153.6398,153.4449,153.5423,4217.0
2023-12-26 13:55:00,157.61,157.67,157.57,157.63,2524.0,153.5618,153.6203,153.5229,153.5813,2524.0
2023-12-26 14:00:00,157.61,157.66,157.58,157.63,3862.0,153.5618,153.6105,153.5326,153.5813,3862.0
2023-12-26 14:05:00,157.63,157.66,157.63,157.63,2058.0,153.5813,153.6105,153.5813,153.5813,2058.0
2023-12-26 14:10:00,157.61,157.67,157.59,157.59,3076.0,153.5618,153.6203,153.5423,153.5423,3076.0
2023-12-26 14:15:00,157.57,157.58,157.53,157.55,3266.0,153.5229,153.5326,153.4839,153.5034,3266.0
2023-12-26 14:20:00,157.53,157.54,157.46,157.5,4309.0,153.4839,153.4936,153.4157,153.4547,4309.0
2023-12-26 14:25:00,157.46,157.58,157.46,157.53,8894.0,153.4157,153.5326,153.4157,153.4839,8894.0
2023-12-26 14:30:00,157.52,157.54,157.49,157.49,2718.0,153.4741,153.4936,153.4449,153.4449,2718.0
2023-12-26 14:35:00,157.46,157.52,157.45,157.52,4737.0,153.4157,153.4741,153.4059,153.4741,4737.0
2023-12-26 14:40:00,157.53,157.59,157.51,157.59,8624.0,153.4839,153.5423,153.4644,153.5423,8624.0
2023-12-26 14:45:00,157.65,157.71,157.6,157.6,2878.0,153.6008,153.6593,153.5521,153.5521,2878.0
2023-12-26 14:50:00,157.6,157.61,157.55,157.6,2494.0,153.5521,153.5618,153.5034,153.5521,2494.0
2023-12-26 14:55:00,157.56,157.65,157.5,157.59,2428.0,153.5131,153.6008,153.4547,153.5423,2428.0
2023-12-26 15:00:00,157.57,157.58,157.5,157.58,2820.0,153.5229,153.5326,153.4547,153.5326,2820.0
2023-12-26 15:05:00,157.52,157.54,157.49,157.5,1618.0,153.4741,153.4936,153.4449,153.4547,1618.0
2023-12-26 15:10:00,157.51,157.52,157.44,157.46,1627.0,153.4644,153.4741,153.3962,153.4157,1627.0
2023-12-26 15:15:00,157.47,157.54,157.46,157.54,3365.0,153.4254,153.4936,153.4157,153.4936,3365.0
2023-12-26 15:20:00,157.53,157.61,157.48,157.59,3093.0,153.4839,153.5618,153.4352,153.5423,3093.0
2023-12-26 15:25:00,157.63,157.76,157.57,157.59,5008.0,153.5813,153.708,153.5229,153.5423,5008.0
2023-12-26 15:30:00,157.57,157.65,157.54,157.54,4834.0,153.5229,153.6008,153.4936,153.4936,4834.0
2023-12-26 15:35:00,157.55,157.58,157.43,157.47,7342.0,153.5034,153.5326,153.3865,153.4254,7342.0
2023-12-26 15:40:00,157.45,157.55,157.44,157.53,6145.0,153.4059,153.5034,153.3962,153.4839,6145.0
2023-12-26 15:45:00,157.54,157.54,157.32,157.32,7706.0,153.4936,153.4936,153.2793,153.2793,7706.0
2023-12-26 15:50:00,157.3,157.48,157.3,157.32,13564.0,153.2598,153.4352,153.2598,153.2793,13564.0
2023-12-26 15:55:00,157.32,157.42,157.23,157.38,37972.0,153.2793,153.3767,153.1916,153.3377,37972.0
2023-12-27 09:30:00,156.78,157.0,156.06,156.59,17281.0,152.7532,152.9675,152.0516,152.568,17281.0
2023-12-27 09:35:00,156.7,157.18,156.7,156.99,2445.0,152.6752,153.1429,152.6752,152.9578,2445.0
2023-12-27 09:40:00,157.09,157.26,157.07,157.08,5430.0,153.0552,153.2208,153.0357,153.0454,5430.0
2023-12-27 09:45:00,157.04,157.4,157.04,157.32,3746.0,153.0065,153.3572,153.0065,153.2793,3746.0
2023-12-27 09:50:00,157.35,157.42,157.23,157.24,2320.0,153.3085,153.3767,153.1916,153.2013,2320.0
2023-12-27 09:55:00,157.22,157.39,157.22,157.3,2012.0,153.1819,153.3475,153.1819,153.2598,2012.0
2023-12-27 10:00:00,157.3,157.3,156.95,157.17,7092.0,153.2598,153.2598,152.9188,153.1331,7092.0
2023-12-27 10:05:00,157.18,157.32,157.16,157.31,2699.0,153.1429,153.2793,153.1234,153.2695,2699.0
2023-12-27 10:10:00,157.37,157.62,157.37,157.56,5803.0,153.328,153.5716,153.328,153.5131,5803.0
2023-12-27 10:15:00,157.64,157.77,157.52,157.55,5327.0,153.5911,153.7177,153.4741,153.5034,5327.0
2023-12-27 10:20:00,157.56,157.77,157.56,157.74,5660.0,153.5131,153.7177,153.5131,153.6885,5660.0
2023-12-27 10:25:00,157.71,157.82,157.68,157.75,4009.0,153.6593,153.7664,153.63,153.6982,4009.0
2023-12-27 10:30:00,157.77,157.95,157.66,157.94,6717.0,153.7177,153.8931,153.6105,153.8834,6717.0
2023-12-27 10:35:00,157.95,157.95,157.62,157.66,9015.0,153.8931,153.8931,153.5716,153.6105,9015.0
2023-12-27 10:40:00,157.67,157.82,157.65,157.72,9662.0,153.6203,153.7664,153.6008,153.669,9662.0
2023-12-27 10:45:00,157.73,157.79,157.6,157.61,3700.0,153.6788,153.7372,153.5521,153.5618,3700.0
2023-12-27 10:50:00,157.66,157.81,157.63,157.69,5219.0,153.6105,153.7567,153.5813,153.6398,5219.0
2023-12-27 10:55:00,157.68,157.74,157.61,157.72,3421.0,153.63,153.6885,153.5618,153.669,3421.0
2023-12-27 11:00:00,157.77,157.77,157.47,157.47,5073.0,153.7177,153.7177,153.4254,153.4254,5073.0
2023-12-27 11:05:00,157.47,157.61,157.45,157.55,3903.0,153.4254,153.5618,153.4059,153.5034,3903.0
2023-12-27 11:10:00,157.53,157.56,157.47,157.47,2860.0,153.4839,153.5131,153.4254,153.4254,2860.0
2023-12-27 11:15:00,157.48,157.48,157.26,157.26,1253.0,153.4352,153.4352,153.2208,153.2208,1253.0
2023-12-27 11:20:00,157.25,157.35,157.25,157.33,4227.0,153.2111,153.3085,153.2111,153.289,4227.0
2023-12-27 11:25:00,157.26,157.34,157.25,157.34,2268.0,153.2208,153.2988,153.2111,153.2988,2268.0
2023-12-27 11:30:00,157.31,157.33,157.1,157.22,6133.0,153.2695,153.289,153.0649,153.1819,6133.0
2023-12-27 11:35:00,157.2,157.39,157.18,157.38,1874.0,153.1624,153.3475,153.1429,153.3377,1874.0
2023-12-27 11:40:00,157.34,157.37,157.3,157.37,1734.0,153.2988,153.328,153.2598,153.328,1734.0
2023-12-27 11:45:00,157.36,157.41,157.35,157.39,2355.0,153.3183,153.367,153.3085,153.3475,2355.0
2023-12-27 11:50:00,157.4,157.6,157.4,157.55,4897.0,153.3572,153.5521,153.3572,153.5034,4897.0
2023-12-27 11:55:00,157.51,157.54,157.32,157.32,7267.0,153.4644,153.4936,153.2793,153.2793,7267.0
2023-12-27 12:00:00,157.3,157.3,157.17,157.26,11313.0,153.2598,153.2598,153.1331,153.2208,11313.0
2023-12-27 12:05:00,157.23,157.23,157.0,157.11,14930.0,153.1916,153.1916,152.9675,153.0747,14930.0
2023-12-27 12:10:00,157.09,157.16,157.06,157.15,8896.0,153.0552,153.1234,153.026,153.1136,8896.0
2023-12-27 12:15:00,157.21,157.21,157.09,157.12,5487.0,153.1721,153.1721,153.0552,153.0844,5487.0
2023-12-27 12:20:00,157.12,157.14,157.07,157.11,5040.0,153.0844,153.1039,153.0357,153.0747,5040.0
2023-12-27 12:25:00,157.15,157.24,157.14,157.23,2991.0,153.1136,153.2013,153.1039,153.1916,2991.0
2023-12-27 12:30:00,157.2,157.24,157.17,157.19,3969.0,153.1624,153.2013,153.1331,153.1526,3969.0
2023-12-27 12:35:00,157.24,157.37,157.23,157.23,6351.0,153.2013,153.328,153.1916,153.1916,6351.0
2023-12-27 12:40:00,157.23,157.23,157.11,157.13,6896.0,153.1916,153.1916,153.0747,153.0942,6896.0
2023-12-27 12:45:00,157.13,157.23,157.08,157.22,8632.0,153.0942,153.1916,153.0454,153.1819,8632.0
2023-12-27 12:50:00,157.22,157.24,157.15,157.17,7615.0,153.1819,153.2013,153.1136,153.1331,7615.0
2023-12-27 12:55:00,157.18,157.2,157.01,157.01,16637.0,153.1429,153.1624,152.9772,152.9772,16637.0
2023-12-27 13:00:00,157.0,157.17,156.98,157.17,17980.0,152.9675,153.1331,152.948,153.1331,17980.0
2023-12-27 13:05:00,157.14,157.31,157.08,157.3,13449.0,153.1039,153.2695,153.0454,153.2598,13449.0
2023-12-27 13:10:00,157.27,157.3,157.16,157.23,4989.0,153.2306,153.2598,153.1234,153.1916,4989.0
2023-12-27 13:15:00,157.21,157.28,157.15,157.2,9237.0,153.1721,153.2403,153.1136,153.1624,9237.0
2023-12-27 13:20:00,157.19,157.28,157.15,157.23,7404.0,153.1526,153.2403,153.1136,153.1916,7404.0
2023-12-27 13:25:00,157.19,157.19,157.01,157.15,16520.0,153.1526,153.1526,152.9772,153.1136,16520.0
2023-12-27 13:30:00,157.12,157.27,157.12,157.27,2952.0,153.0844,153.2306,153.0844,153.2306,2952.0
2023-12-27 13:35:00,157.28,157.46,157.27,157.42,3217.0,153.2403,153.4157,153.2306,153.3767,3217.0
2023-12-27 13:40:00,157.41,157.62,157.38,157.62,3235.0,153.367,153.5716,153.3377,153.5716,3235.0
2023-12-27 13:45:00,157.61,157.63,157.56,157.61,3113.0,153.5618,153.5813,153.5131,153.5618,3113.0
2023-12-27 13:50:00,157.6,157.7,157.53,157.6,9265.0,153.5521,153.6495,153.4839,153.5521,9265.0
2023-12-27 13:55:00,157.61,157.65,157.53,157.61,13110.0,153.5618,153.6008,153.4839,153.5618,13110.0
2023-12-27 14:00:00,157.6,157.6,157.19,157.19,11844.0,153.5521,153.5521,153.1526,153.1526,11844.0
2023-12-27 14:05:00,157.19,157.31,157.16,157.3,5740.0,153.1526,153.2695,153.1234,153.2598,5740.0
2023-12-27 14:10:00,157.29,157.35,157.14,157.31,6304.0,153.2501,153.3085,153.1039,153.2695,6304.0
2023-12-27 14:15:00,157.29,157.42,157.27,157.42,4796.0,153.2501,153.3767,153.2306,153.3767,4796.0
2023-12-27 14:20:00,157.44,157.46,157.28,157.35,5208.0,153.3962,153.4157,153.2403,153.3085,5208.0
2023-12-27 14:25:00,157.42,157.55,157.42,157.54,2527.0,153.3767,153.5034,153.3767,153.4936,2527.0
2023-12-27 14:30:00,157.55,157.55,157.36,157.36,10252.0,153.5034,153.5034,153.3183,153.3183,10252.0
2023-12-27 14:35:00,157.39,157.53,157.38,157.47,2855.0,153.3475,153.4839,153.3377,153.4254,2855.0
2023-12-27 14:40:00,157.44,157.46,157.38,157.39,4669.0,153.3962,153.4157,153.3377,153.3475,4669.0
2023-12-27 14:45:00,157.37,157.44,157.35,157.44,2936.0,153.328,153.3962,153.3085,153.3962,2936.0
2023-12-27 14:50:00,157.43,157.45,157.41,157.41,3078.0,153.3865,153.4059,153.367,153.367,3078.0
2023-12-27 14:55:00,157.42,157.52,157.39,157.47,5140.0,153.3767,153.4741,153.3475,153.4254,5140.0
2023-12-27 15:00:00,157.46,157.6,157.46,157.59,3640.0,153.4157,153.5521,153.4157,153.5423,3640.0
2023-12-27 15:05:00,157.57,157.66,157.52,157.66,5408.0,153.5229,153.6105,153.4741,153.6105,5408.0
2023-12-27 15:10:00,157.66,157.71,157.53,157.54,8183.0,153.6105,153.6593,153.4839,153.4936,8183.0
2023-12-27 15:15:00,157.5,157.54,157.45,157.51,8535.0,153.4547,153.4936,153.4059,153.4644,8535.0
2023-12-27 15:20:00,157.5,157.5,157.41,157.42,7819.0,153.4547,153.4547,153.367,153.3767,7819.0
2023-12-27 15:25:00,157.43,157.43,157.3,157.34,21222.0,153.3865,153.3865,153.2598,153.2988,21222.0
2023-12-27 15:30:00,157.33,157.37,157.29,157.37,16363.0,153.289,153.328,153.2501,153.328,16363.0
2023-12-27 15:35:00,157.36,157.38,157.29,157.31,12655.0,153.3183,153.3377,153.2501,153.2695,12655.0
2023-12-27 15:40:00,157.31,157.34,157.17,157.19,22992.0,153.2695,153.2988,153.1331,153.1526,22992.0
2023-12-27 15:45:00,157.18,157.31,157.05,157.29,17291.0,153.1429,153.2695,153.0162,153.2501,17291.0
2023-12-27 15:50:00,157.28,157.43,157.18,157.39,22707.0,153.2403,153.3865,153.1429,153.3475,22707.0
2023-12-27 15:55:00,157.38,157.7,157.38,157.69,56858.0,153.3377,153.6495,153.3377,153.6398,56858.0
2023-12-28 09:30:00,158.0,158.98,157.61,158.98,19624.0,153.9418,154.8966,153.5618,154.8966,19624.0
2023-12-28 09:35:00,159.03,159.17,158.81,158.81,5202.0,154.9454,155.0818,154.731,154.731,5202.0
2023-12-28 09:40:00,158.88,158.88,158.49,158.71,2637.0,154.7992,154.7992,154.4192,154.6336,2637.0
2023-12-28 09:45:00,158.59,158.69,158.19,158.29,35852.0,154.5167,154.6141,154.1269,154.2244,35852.0
2023-12-28 09:50:00,158.27,158.72,158.27,158.57,3780.0,154.2049,154.6433,154.2049,154.4972,3780.0
2023-12-28 09:55:00,158.63,158.64,158.21,158.42,7300.0,154.5556,154.5654,154.1464,154.351,7300.0
2023-12-28 10:00:00,158.53,158.63,158.46,158.63,4796.0,154.4582,154.5556,154.39,154.5556,4796.0
2023-12-28 10:05:00,158.59,158.7,158.46,158.55,5675.0,154.5167,154.6238,154.39,154.4777,5675.0
2023-12-28 10:10:00,158.56,158.84,158.53,158.77,3810.0,154.4874,154.7602,154.4582,154.692,3810.0
2023-12-28 10:15:00,158.8,158.81,158.51,158.53,4578.0,154.7213,154.731,154.4387,154.4582,4578.0
2023-12-28 10:20:00,158.56,158.56,158.4,158.45,4918.0,154.4874,154.4874,154.3315,154.3803,4918.0
2023-12-28 10:25:00,158.48,158.55,158.36,158.49,6815.0,154.4095,154.4777,154.2926,154.4192,6815.0
2023-12-28 10:30:00,158.5,158.6,158.44,158.59,4142.0,154.429,154.5264,154.3705,154.5167,4142.0
2023-12-28 10:35:00,158.63,158.63,158.5,158.62,6265.0,154.5556,154.5556,154.429,154.5459,6265.0
2023-12-28 10:40:00,158.57,158.75,158.46,158.67,6720.0,154.4972,154.6726,154.39,154.5946,6720.0
2023-12-28 10:45:00,158.64,158.64,158.43,158.58,6216.0,154.5654,154.5654,154.3608,154.5069,6216.0
2023-12-28 10:50:00,158.56,158.63,158.5,158.5,4314.0,154.4874,154.5556,154.429,154.429,4314.0
2023-12-28 10:55:00,158.5,158.8,158.5,158.76,19029.0,154.429,154.7213,154.429,154.6823,19029.0
2023-12-28 11:00:00,158.75,159.06,158.75,158.86,14015.0,154.6726,154.9746,154.6726,154.7797,14015.0
2023-12-28 11:05:00,158.9,159.18,158.89,159.07,8514.0,154.8187,155.0915,154.809,154.9843,8514.0
2023-12-28 11:10:00,159.07,159.12,158.94,159.0,4060.0,154.9843,155.033,154.8577,154.9161,4060.0
2023-12-28 11:15:00,158.97,159.03,158.91,158.96,3451.0,154.8869,154.9454,154.8284,154.8772,3451.0
2023-12-28 11:20:00,158.94,159.11,158.91,158.98,5321.0,154.8577,155.0233,154.8284,154.8966,5321.0
2023-12-28 11:25:00,159.02,159.05,158.82,158.96,5232.0,154.9356,154.9648,154.7408,154.8772,5232.0
2023-12-28 11:30:00,158.94,159.02,158.85,158.85,5894.0,154.8577,154.9356,154.77,154.77,5894.0
2023-12-28 11:35:00,158.89,158.89,158.77,158.77,4076.0,154.809,154.809,154.692,154.692,4076.0
2023-12-28 11:40:00,158.77,158.83,158.73,158.77,2865.0,154.692,154.7505,154.6531,154.692,2865.0
2023-12-28 11:45:00,158.75,158.79,158.67,158.69,5328.0,154.6726,154.7115,154.5946,154.6141,5328.0
2023-12-28 11:50:00,158.69,158.8,158.68,158.79,3960.0,154.6141,154.7213,154.6044,154.7115,3960.0
2023-12-28 11:55:00,158.84,158.85,158.63,158.64,2034.0,154.7602,154.77,154.5556,154.5654,2034.0
2023-12-28 12:00:00,158.64,158.72,158.61,158.62,2463.0,154.5654,154.6433,154.5361,154.5459,2463.0
2023-12-28 12:05:00,158.61,158.81,158.59,158.75,5984.0,154.5361,154.731,154.5167,154.6726,5984.0
2023-12-28 12:10:00,158.81,158.83,158.7,158.7,5965.0,154.731,154.7505,154.6238,154.6238,5965.0
2023-12-28 12:15:00,158.68,158.74,158.63,158.67,5705.0,154.6044,154.6628,154.5556,154.5946,5705.0
2023-12-28 12:20:00,158.7,158.83,158.69,158.78,3597.0,154.6238,154.7505,154.6141,154.7018,3597.0
2023-12-28 12:25:00,158.76,158.79,158.7,158.73,2341.0,154.6823,154.7115,154.6238,154.6531,2341.0
2023-12-28 12:30:00,158.72,158.74,158.66,158.7,12530.0,154.6433,154.6628,154.5849,154.6238,12530.0
2023-12-28 12:35:00,158.67,158.78,158.67,158.75,2195.0,154.5946,154.7018,154.5946,154.6726,2195.0
2023-12-28 12:40:00,158.75,158.86,158.72,158.86,2862.0,154.6726,154.7797,154.6433,154.7797,2862.0
2023-12-28 12:45:00,158.86,158.98,158.85,158.89,3627.0,154.7797,154.8966,154.77,154.809,3627.0
2023-12-28 12:50:00,158.94,158.98,158.86,158.86,3517.0,154.8577,154.8966,154.7797,154.7797,3517.0
2023-12-28 12:55:00,158.84,158.9,158.78,158.79,2566.0,154.7602,154.8187,154.7018,154.7115,2566.0
2023-12-28 13:00:00,158.78,158.81,158.68,158.76,2776.0,154.7018,154.731,154.6044,154.6823,2776.0
2023-12-28 13:05:00,158.79,158.83,158.72,158.83,2666.0,154.7115,154.7505,154.6433,154.7505,2666.0
2023-12-28 13:10:00,158.77,158.84,158.76,158.78,2506.0,154.692,154.7602,154.6823,154.7018,2506.0
2023-12-28 13:15:00,158.82,158.97,158.76,158.97,3310.0,154.7408,154.8869,154.6823,154.8869,3310.0
2023-12-28 13:20:00,158.96,158.97,158.87,158.87,2399.0,154.8772,154.8869,154.7895,154.7895,2399.0
2023-12-28 13:25:00,158.84,158.87,158.72,158.72,1893.0,154.7602,154.7895,154.6433,154.6433,1893.0
2023-12-28 13:30:00,158.76,158.83,158.76,158.82,2340.0,154.6823,154.7505,154.6823,154.7408,2340.0
2023-12-28 13:35:00,158.81,158.88,158.75,158.85,4630.0,154.731,154.7992,154.6726,154.77,4630.0
2023-12-28 13:40:00,158.79,158.79,158.68,158.68,1415.0,154.7115,154.7115,154.6044,154.6044,1415.0
2023-12-28 13:45:00,158.66,158.92,158.65,158.83,4213.0,154.5849,154.8382,154.5751,154.7505,4213.0
2023-12-28 13:50:00,158.83,158.83,158.78,158.79,1256.0,154.7505,154.7505,154.7018,154.7115,1256.0
2023-12-28 13:55:00,158.78,158.79,158.72,158.72,5709.0,154.7018,154.7115,154.6433,154.6433,5709.0
2023-12-28 14:00:00,158.74,158.82,158.71,158.71,4261.0,154.6628,154.7408,154.6336,154.6336,4261.0
2023-12-28 14:05:00,158.76,158.79,158.67,158.79,3745.0,154.6823,154.7115,154.5946,154.7115,3745.0
2023-12-28 14:10:00,158.85,158.99,158.85,158.94,5360.0,154.77,154.9064,154.77,154.8577,5360.0
2023-12-28 14:15:00,158.95,159.03,158.94,158.95,2701.0,154.8674,154.9454,154.8577,154.8674,2701.0
2023-12-28 14:20:00,158.97,158.97,158.83,158.88,4419.0,154.8869,154.8869,154.7505,154.7992,4419.0
2023-12-28 14:25:00,158.92,158.96,158.89,158.93,3651.0,154.8382,154.8772,154.809,154.8479,3651.0
2023-12-28 14:30:00,158.93,159.02,158.9,158.9,4352.0,154.8479,154.9356,154.8187,154.8187,4352.0
2023-12-28 14:35:00,158.95,158.96,158.89,158.91,2784.0,154.8674,154.8772,154.809,154.8284,2784.0
2023-12-28 14:40:00,158.94,158.95,158.82,158.85,5988.0,154.8577,154.8674,154.7408,154.77,5988.0
2023-12-28 14:45:00,158.84,158.95,158.81,158.91,3215.0,154.7602,154.8674,154.731,154.8284,3215.0
2023-12-28 14:50:00,158.93,158.94,158.77,158.8,4909.0,154.8479,154.8577,154.692,154.7213,4909.0
2023-12-28 14:55:00,158.81,158.93,158.81,158.88,3905.0,154.731,154.8479,154.731,154.7992,3905.0
2023-12-28 15:00:00,158.91,158.97,158.89,158.94,3517.0,154.8284,154.8869,154.809,154.8577,3517.0
2023-12-28 15:05:00,159.0,159.06,158.9,158.9,1779.0,154.9161,154.9746,154.8187,154.8187,1779.0
2023-12-28 15:10:00,158.95,159.09,158.95,159.05,5289.0,154.8674,155.0038,154.8674,154.9648,5289.0
2023-12-28 15:15:00,159.09,159.13,159.03,159.11,5638.0,155.0038,155.0428,154.9454,155.0233,5638.0
2023-12-28 15:20:00,159.08,159.11,158.91,158.97,2726.0,154.9941,155.0233,154.8284,154.8869,2726.0
2023-12-28 15:25:00,158.92,158.99,158.86,158.91,4380.0,154.8382,154.9064,154.7797,154.8284,4380.0
2023-12-28 15:30:00,158.93,158.93,158.79,158.8,4688.0,154.8479,154.8479,154.7115,154.7213,4688.0
2023-12-28 15:35:00,158.86,158.93,158.83,158.9,6964.0,154.7797,154.8479,154.7505,154.8187,6964.0
2023-12-28 15:40:00,158.9,158.94,158.84,158.93,9694.0,154.8187,154.8577,154.7602,154.8479,9694.0
2023-12-28 15:45:00,158.94,158.94,158.7,158.74,13527.0,154.8577,154.8577,154.6238,154.6628,13527.0
2023-12-28 15:50:00,158.72,158.82,158.5,158.52,28118.0,154.6433,154.7408,154.429,154.4485,28118.0
2023-12-28 15:55:00,158.5,158.5,158.27,158.37,121229.0,154.429,154.429,154.2049,154.3023,121229.0
2023-12-29 09:30:00,158.47,158.89,158.47,158.76,11906.0,154.3997,154.809,154.3997,154.6823,11906.0
2023-12-29 09:35:00,158.61,158.61,158.28,158.44,7786.0,154.5361,154.5361,154.2146,154.3705,7786.0
2023-12-29 09:40:00,158.44,158.65,158.38,158.43,3895.0,154.3705,154.5751,154.3121,154.3608,3895.0
2023-12-29 09:45:00,158.49,158.49,158.1,158.16,9686.0,154.4192,154.4192,154.0392,154.0977,9686.0
2023-12-29 09:50:00,158.14,158.58,158.12,158.49,5129.0,154.0782,154.5069,154.0587,154.4192,5129.0
2023-12-29 09:55:00,158.47,158.7,158.38,158.67,3078.0,154.3997,154.6238,154.3121,154.5946,3078.0
2023-12-29 10:00:00,158.65,158.86,158.65,158.79,3995.0,154.5751,154.7797,154.5751,154.7115,3995.0
2023-12-29 10:05:00,158.8,158.88,158.68,158.82,4729.0,154.7213,154.7992,154.6044,154.7408,4729.0
2023-12-29 10:10:00,158.78,158.84,158.63,158.84,4024.0,154.7018,154.7602,154.5556,154.7602,4024.0
2023-12-29 10:15:00,158.86,158.99,158.86,158.98,4633.0,154.7797,154.9064,154.7797,154.8966,4633.0
2023-12-29 10:20:00,159.01,159.22,158.91,159.19,5661.0,154.9259,155.1305,154.8284,155.1013,5661.0
2023-12-29 10:25:00,159.25,159.38,159.21,159.31,7662.0,155.1597,155.2864,155.1207,155.2182,7662.0
2023-12-29 10:30:00,159.36,159.36,159.14,159.25,9540.0,155.2669,155.2669,155.0525,155.1597,9540.0
2023-12-29 10:35:00,159.25,159.36,159.21,159.3,2836.0,155.1597,155.2669,155.1207,155.2084,2836.0
2023-12-29 10:40:00,159.28,159.36,159.12,159.34,5831.0,155.1889,155.2669,155.033,155.2474,5831.0
2023-12-29 10:45:00,159.38,159.51,159.19,159.44,7200.0,155.2864,155.413,155.1013,155.3448,7200.0
2023-12-29 10:50:00,159.37,159.46,159.27,159.3,2515.0,155.2766,155.3643,155.1792,155.2084,2515.0
2023-12-29 10:55:00,159.34,159.46,159.31,159.34,3216.0,155.2474,155.3643,155.2182,155.2474,3216.0
2023-12-29 11:00:00,159.34,159.44,159.25,159.25,4629.0,155.2474,155.3448,155.1597,155.1597,4629.0
2023-12-29 11:05:00,159.2,159.46,159.2,159.31,5440.0,155.111,155.3643,155.111,155.2182,5440.0
2023-12-29 11:10:00,159.28,159.34,159.2,159.25,3197.0,155.1889,155.2474,155.111,155.1597,3197.0
2023-12-29 11:15:00,159.25,159.25,159.08,159.12,3595.0,155.1597,155.1597,154.9941,155.033,3595.0
2023-12-29 11:20:00,159.11,159.16,158.98,159.12,4459.0,155.0233,155.072,154.8966,155.033,4459.0
2023-12-29 11:25:00,159.14,159.19,158.99,158.99,2499.0,155.0525,155.1013,154.9064,154.9064,2499.0
2023-12-29 11:30:00,158.93,159.03,158.87,158.88,2004.0,154.8479,154.9454,154.7895,154.7992,2004.0
2023-12-29 11:35:00,158.84,158.88,158.78,158.86,4961.0,154.7602,154.7992,154.7018,154.7797,4961.0
2023-12-29 11:40:00,158.88,158.9,158.81,158.81,1121.0,154.7992,154.8187,154.731,154.731,1121.0
2023-12-29 11:45:00,158.81,158.86,158.71,158.74,7960.0,154.731,154.7797,154.6336,154.6628,7960.0
2023-12-29 11:50:00,158.68,158.68,158.54,158.64,2628.0,154.6044,154.6044,154.4679,154.5654,2628.0
2023-12-29 11:55:00,158.62,158.65,158.56,158.57,2350.0,154.5459,154.5751,154.4874,154.4972,2350.0
2023-12-29 12:00:00,158.59,158.59,158.32,158.35,5203.0,154.5167,154.5167,154.2536,154.2828,5203.0
2023-12-29 12:05:00,158.36,158.49,158.31,158.48,2100.0,154.2926,154.4192,154.2439,154.4095,2100.0
2023-12-29 12:10:00,158.47,158.47,158.34,158.39,4994.0,154.3997,154.3997,154.2731,154.3218,4994.0
2023-12-29 12:15:00,158.43,158.5,158.38,158.44,1549.0,154.3608,154.429,154.3121,154.3705,1549.0
2023-12-29 12:20:00,158.49,158.52,158.33,158.38,1304.0,154.4192,154.4485,154.2633,154.3121,1304.0
2023-12-29 12:25:00,158.38,158.48,158.37,158.47,1700.0,154.3121,154.4095,154.3023,154.3997,1700.0
2023-12-29 12:30:00,158.47,158.52,158.47,158.51,2479.0,154.3997,154.4485,154.3997,154.4387,2479.0
2023-12-29 12:35:00,158.53,158.68,158.53,158.58,4755.0,154.4582,154.6044,154.4582,154.5069,4755.0
2023-12-29 12:40:00,158.59,158.65,158.58,158.6,1729.0,154.5167,154.5751,154.5069,154.5264,1729.0
2023-12-29 12:45:00,158.59,158.61,158.41,158.42,2462.0,154.5167,154.5361,154.3413,154.351,2462.0
2023-12-29 12:50:00,158.42,158.55,158.42,158.52,1575.0,154.351,154.4777,154.351,154.4485,1575.0
2023-12-29 12:55:00,158.51,158.72,158.51,158.7,5217.0,154.4387,154.6433,154.4387,154.6238,5217.0
2023-12-29 13:00:00,158.69,158.91,158.68,158.91,5921.0,154.6141,154.8284,154.6044,154.8284,5921.0
2023-12-29 13:05:00,158.91,158.98,158.87,158.88,8827.0,154.8284,154.8966,154.7895,154.7992,8827.0
2023-12-29 13:10:00,158.86,158.96,158.85,158.9,3600.0,154.7797,154.8772,154.77,154.8187,3600.0
2023-12-29 13:15:00,158.87,158.88,158.77,158.85,7604.0,154.7895,154.7992,154.692,154.77,7604.0
2023-12-29 13:20:00,158.84,158.89,158.8,158.87,4547.0,154.7602,154.809,154.7213,154.7895,4547.0
2023-12-29 13:25:00,158.88,158.99,158.87,158.95,5009.0,154.7992,154.9064,154.7895,154.8674,5009.0
2023-12-29 13:30:00,158.95,159.05,158.95,159.03,3636.0,154.8674,154.9648,154.8674,154.9454,3636.0
2023-12-29 13:35:00,159.03,159.08,159.02,159.08,2950.0,154.9454,154.9941,154.9356,154.9941,2950.0
2023-12-29 13:40:00,159.08,159.11,159.03,159.04,8718.0,154.9941,155.0233,154.9454,154.9551,8718.0
2023-12-29 13:45:00,159.03,159.06,158.99,159.04,6263.0,154.9454,154.9746,154.9064,154.9551,6263.0
2023-12-29 13:50:00,159.04,159.06,158.97,159.0,10314.0,154.9551,154.9746,154.8869,154.9161,10314.0
2023-12-29 13:55:00,158.95,158.96,158.88,158.95,3500.0,154.8674,154.8772,154.7992,154.8674,3500.0
2023-12-29 14:00:00,158.96,159.12,158.96,159.07,6982.0,154.8772,155.033,154.8772,154.9843,6982.0
2023-12-29 14:05:00,159.11,159.14,159.08,159.09,5470.0,155.0233,155.0525,154.9941,155.0038,5470.0
2023-12-29 14:10:00,159.1,159.13,159.06,159.08,4193.0,155.0136,155.0428,154.9746,154.9941,4193.0
2023-12-29 14:15:00,159.05,159.07,158.98,158.99,2310.0,154.9648,154.9843,154.8966,154.9064,2310.0
2023-12-29 14:20:00,159.03,159.14,159.01,159.1,2425.0,154.9454,155.0525,154.9259,155.0136,2425.0
2023-12-29 14:25:00,159.13,159.19,159.1,159.15,2276.0,155.0428,155.1013,155.0136,155.0623,2276.0
2023-12-29 14:30:00,159.18,159.31,159.17,159.31,2947.0,155.0915,155.2182,155.0818,155.2182,2947.0
2023-12-29 14:35:00,159.29,159.32,159.26,159.26,2085.0,155.1987,155.2279,155.1695,155.1695,2085.0
2023-12-29 14:40:00,159.27,159.37,159.26,159.36,8322.0,155.1792,155.2766,155.1695,155.2669,8322.0
2023-12-29 14:45:00,159.36,159.48,159.36,159.4,3716.0,155.2669,155.3838,155.2669,155.3059,3716.0
2023-12-29 14:50:00,159.4,159.48,159.38,159.46,3271.0,155.3059,155.3838,155.2864,155.3643,3271.0
2023-12-29 14:55:00,159.47,159.52,159.44,159.46,5418.0,155.3741,155.4228,155.3448,155.3643,5418.0
2023-12-29 15:00:00,159.45,159.55,159.45,159.52,4745.0,155.3546,155.452,155.3546,155.4228,4745.0
2023-12-29 15:05:00,159.5,159.71,159.47,159.67,8121.0,155.4033,155.6079,155.3741,155.5689,8121.0
2023-12-29 15:10:00,159.68,159.69,159.56,159.65,7353.0,155.5787,155.5884,155.4617,155.5494,7353.0
2023-12-29 15:15:00,159.6,159.7,159.59,159.59,5180.0,155.5007,155.5982,155.491,155.491,5180.0
2023-12-29 15:20:00,159.57,159.63,159.52,159.58,5743.0,155.4715,155.53,155.4228,155.4812,5743.0
2023-12-29 15:25:00,159.61,159.64,159.55,159.6,4576.0,155.5105,155.5397,155.452,155.5007,4576.0
2023-12-29 15:30:00,159.6,159.6,159.44,159.46,10632.0,155.5007,155.5007,155.3448,155.3643,10632.0
2023-12-29 15:35:00,159.46,159.62,159.45,159.62,9263.0,155.3643,155.5202,155.3546,155.5202,9263.0
2023-12-29 15:40:00,159.6,159.7,159.59,159.61,12971.0,155.5007,155.5982,155.491,155.5105,12971.0
2023-12-29 15:45:00,159.61,159.67,159.49,159.55,29086.0,155.5105,155.5689,155.3935,155.452,29086.0
2023-12-29 15:50:00,159.53,159.82,159.34,159.37,79540.0,155.4325,155.7151,155.2474,155.2766,79540.0
2023-12-29 15:55:00,159.34,159.46,159.21,159.32,140548.0,155.2474,155.3643,155.1207,155.2279,140548.0
2024-01-02 09:30:00,159.8,160.52,159.67,160.38,29452.0,155.6956,156.3971,155.5689,156.2607,29452.0
2024-01-02 09:35:00,160.36,160.4,159.34,159.78,12571.0,156.2412,156.2802,155.2474,155.6761,12571.0
2024-01-02 09:40:00,159.81,160.59,159.79,160.18,32428.0,155.7053,156.4653,155.6858,156.0658,32428.0
2024-01-02 09:45:00,160.32,160.83,160.32,160.71,9598.0,156.2022,156.6991,156.2022,156.5822,9598.0
2024-01-02 09:50:00,160.64,161.04,160.3,161.03,13375.0,156.514,156.9037,156.1827,156.894,13375.0
2024-01-02 09:55:00,161.04,161.56,160.92,161.42,12138.0,156.9037,157.4104,156.7868,157.274,12138.0
2024-01-02 10:00:00,161.44,161.44,160.61,160.9,19826.0,157.2935,157.2935,156.4848,156.7673,19826.0
2024-01-02 10:05:00,160.99,161.13,160.69,160.69,14356.0,156.855,156.9914,156.5627,156.5627,14356.0
2024-01-02 10:10:00,160.63,160.88,160.57,160.78,10392.0,156.5043,156.7478,156.4458,156.6504,10392.0
2024-01-02 10:15:00,160.87,160.87,160.07,160.07,7103.0,156.7381,156.7381,155.9586,155.9586,7103.0
2024-01-02 10:20:00,160.12,160.28,159.89,159.89,7399.0,156.0074,156.1633,155.7833,155.7833,7399.0
2024-01-02 10:25:00,159.94,160.41,159.94,160.2,8074.0,155.832,156.2899,155.832,156.0853,8074.0
2024-01-02 10:30:00,160.29,160.42,160.25,160.34,8574.0,156.173,156.2997,156.134,156.2217,8574.0
2024-01-02 10:35:00,160.33,160.5,160.27,160.33,8326.0,156.212,156.3776,156.1535,156.212,8326.0
2024-01-02 10:40:00,160.33,160.49,160.21,160.44,21693.0,156.212,156.3679,156.0951,156.3191,21693.0
2024-01-02 10:45:00,160.38,160.59,160.38,160.47,5843.0,156.2607,156.4653,156.2607,156.3484,5843.0
2024-01-02 10:50:00,160.47,160.48,160.35,160.47,8660.0,156.3484,156.3581,156.2315,156.3484,8660.0
2024-01-02 10:55:00,160.43,160.83,160.39,160.81,9207.0,156.3094,156.6991,156.2704,156.6796,9207.0
2024-01-02 11:00:00,160.8,160.8,160.51,160.58,9772.0,156.6699,156.6699,156.3873,156.4555,9772.0
2024-01-02 11:05:00,160.58,160.62,160.35,160.51,10701.0,156.4555,156.4945,156.2315,156.3873,10701.0
2024-01-02 11:10:00,160.6,160.63,160.35,160.4,8814.0,156.475,156.5043,156.2315,156.2802,8814.0
2024-01-02 11:15:00,160.4,160.59,160.35,160.47,8624.0,156.2802,156.4653,156.2315,156.3484,8624.0
2024-01-02 11:20:00,160.45,160.45,160.3,160.36,9412.0,156.3289,156.3289,156.1827,156.2412,9412.0
2024-01-02 11:25:00,160.34,160.53,160.3,160.53,4709.0,156.2217,156.4068,156.1827,156.4068,4709.0
2024-01-02 11:30:00,160.56,160.69,160.51,160.66,14242.0,156.4361,156.5627,156.3873,156.5335,14242.0
2024-01-02 11:35:00,160.68,160.68,160.39,160.39,5032.0,156.553,156.553,156.2704,156.2704,5032.0
2024-01-02 11:40:00,160.38,160.54,160.29,160.48,5261.0,156.2607,156.4166,156.173,156.3581,5261.0
2024-01-02 11:45:00,160.47,160.66,160.44,160.57,18328.0,156.3484,156.5335,156.3191,156.4458,18328.0
2024-01-02 11:50:00,160.65,160.88,160.54,160.87,9871.0,156.5238,156.7478,156.4166,156.7381,9871.0
2024-01-02 11:55:00,160.86,160.92,160.69,160.72,8804.0,156.7284,156.7868,156.5627,156.592,8804.0
2024-01-02 12:00:00,160.76,160.89,160.69,160.69,5426.0,156.6309,156.7576,156.5627,156.5627,5426.0
2024-01-02 12:05:00,160.71,160.94,160.68,160.89,22683.0,156.5822,156.8063,156.553,156.7576,22683.0
2024-01-02 12:10:00,160.91,161.02,160.86,160.86,10236.0,156.7771,156.8842,156.7284,156.7284,10236.0
2024-01-02 12:15:00,160.89,161.01,160.75,160.83,8748.0,156.7576,156.8745,156.6212,156.6991,8748.0
2024-01-02 12:20:00,160.84,160.88,160.66,160.72,9789.0,156.7089,156.7478,156.5335,156.592,9789.0
2024-01-02 12:25:00,160.68,160.9,160.68,160.77,4575.0,156.553,156.7673,156.553,156.6407,4575.0
2024-01-02 12:30:00,160.78,160.93,160.71,160.75,7904.0,156.6504,156.7966,156.5822,156.6212,7904.0
2024-01-02 12:35:00,160.76,161.07,160.76,160.94,6830.0,156.6309,156.933,156.6309,156.8063,6830.0
2024-01-02 12:40:00,160.96,160.96,160.83,160.84,5196.0,156.8258,156.8258,156.6991,156.7089,5196.0
2024-01-02 12:45:00,160.79,160.82,160.68,160.68,8480.0,156.6602,156.6894,156.553,156.553,8480.0
2024-01-02 12:50:00,160.64,160.65,160.44,160.57,9829.0,156.514,156.5238,156.3191,156.4458,9829.0
2024-01-02 12:55:00,160.55,160.67,160.55,160.63,6212.0,156.4263,156.5432,156.4263,156.5043,6212.0
2024-01-02 13:00:00,160.63,160.68,160.46,160.67,9268.0,156.5043,156.553,156.3386,156.5432,9268.0
2024-01-02 13:05:00,160.64,160.81,160.6,160.76,8962.0,156.514,156.6796,156.475,156.6309,8962.0
2024-01-02 13:10:00,160.72,160.75,160.53,160.55,5121.0,156.592,156.6212,156.4068,156.4263,5121.0
2024-01-02 13:15:00,160.56,160.71,160.52,160.64,7454.0,156.4361,156.5822,156.3971,156.514,7454.0
2024-01-02 13:20:00,160.62,160.73,160.53,160.67,4365.0,156.4945,156.6017,156.4068,156.5432,4365.0
2024-01-02 13:25:00,160.73,160.82,160.65,160.7,10790.0,156.6017,156.6894,156.5238,156.5725,10790.0
2024-01-02 13:30:00,160.7,160.7,160.56,160.7,6137.0,156.5725,156.5725,156.4361,156.5725,6137.0
2024-01-02 13:35:00,160.7,160.72,160.6,160.72,5710.0,156.5725,156.592,156.475,156.592,5710.0
2024-01-02 13:40:00,160.8,160.8,160.58,160.69,17847.0,156.6699,156.6699,156.4555,156.5627,17847.0
2024-01-02 13:45:00,160.73,160.73,160.6,160.63,4444.0,156.6017,156.6017,156.475,156.5043,4444.0
2024-01-02 13:50:00,160.66,160.72,160.65,160.68,3159.0,156.5335,156.592,156.5238,156.553,3159.0
2024-01-02 13:55:00,160.73,160.81,160.67,160.81,6481.0,156.6017,156.6796,156.5432,156.6796,6481.0
2024-01-02 14:00:00,160.82,161.12,160.75,161.03,19280.0,156.6894,156.9817,156.6212,156.894,19280.0
2024-01-02 14:05:00,161.03,161.1,160.96,161.02,9554.0,156.894,156.9622,156.8258,156.8842,9554.0
2024-01-02 14:10:00,161.02,161.02,160.81,160.92,8181.0,156.8842,156.8842,156.6796,156.7868,8181.0
2024-01-02 14:15:00,160.93,161.12,160.93,161.06,7944.0,156.7966,156.9817,156.7966,156.9232,7944.0
2024-01-02 14:20:00,161.06,161.12,160.96,161.08,16187.0,156.9232,156.9817,156.8258,156.9427,16187.0
2024-01-02 14:25:00,161.09,161.13,160.95,161.06,14311.0,156.9525,156.9914,156.816,156.9232,14311.0
2024-01-02 14:30:00,161.03,161.16,160.95,160.95,11068.0,156.894,157.0207,156.816,156.816,11068.0
2024-01-02 14:35:00,160.97,161.13,160.97,161.07,6616.0,156.8355,156.9914,156.8355,156.933,6616.0
2024-01-02 14:40:00,161.06,161.07,160.92,160.99,10423.0,156.9232,156.933,156.7868,156.855,10423.0
2024-01-02 14:45:00,160.97,161.1,160.94,160.99,6234.0,156.8355,156.9622,156.8063,156.855,6234.0
2024-01-02 14:50:00,160.99,161.07,160.9,161.02,8208.0,156.855,156.933,156.7673,156.8842,8208.0
2024-01-02 14:55:00,161.03,161.14,161.01,161.07,10798.0,156.894,157.0012,156.8745,156.933,10798.0
2024-01-02 15:00:00,161.04,161.38,161.04,161.31,14387.0,156.9037,157.235,156.9037,157.1668,14387.0
2024-01-02 15:05:00,161.27,161.53,161.27,161.47,10688.0,157.1278,157.3811,157.1278,157.3227,10688.0
2024-01-02 15:10:00,161.47,161.55,161.36,161.53,12126.0,157.3227,157.4006,157.2155,157.3811,12126.0
2024-01-02 15:15:00,161.51,161.51,161.17,161.19,15147.0,157.3617,157.3617,157.0304,157.0499,15147.0
2024-01-02 15:20:00,161.2,161.4,161.19,161.31,11928.0,157.0596,157.2545,157.0499,157.1668,11928.0
2024-01-02 15:25:00,161.32,161.48,161.32,161.48,9840.0,157.1765,157.3324,157.1765,157.3324,9840.0
2024-01-02 15:30:00,161.47,161.47,161.24,161.4,23016.0,157.3227,157.3227,157.0986,157.2545,23016.0
2024-01-02 15:35:00,161.41,161.42,161.25,161.25,21348.0,157.2642,157.274,157.1083,157.1083,21348.0
2024-01-02 15:40:00,161.26,161.37,161.17,161.25,22282.0,157.1181,157.2253,157.0304,157.1083,22282.0
2024-01-02 15:45:00,161.28,161.39,161.25,161.37,22196.0,157.1376,157.2447,157.1083,157.2253,22196.0
2024-01-02 15:50:00,161.38,161.54,161.3,161.45,51914.0,157.235,157.3909,157.1571,157.3032,51914.0
2024-01-02 15:55:00,161.46,161.7,161.3,161.65,104284.0,157.3129,157.5468,157.1571,157.4981,104284.0
2024-01-03 09:30:00,162.26,163.74,162.11,163.54,42496.0,158.0924,159.5344,157.9463,159.3395,42496.0
2024-01-03 09:35:00,163.34,163.47,162.79,162.92,24746.0,159.1447,159.2713,158.6088,158.7354,24746.0
2024-01-03 09:40:00,163.05,163.14,162.49,162.68,8777.0,158.8621,158.9498,158.3165,158.5016,8777.0
2024-01-03 09:45:00,162.78,163.42,162.78,163.41,13823.0,158.599,159.2226,158.599,159.2129,13823.0
2024-01-03 09:50:00,163.33,164.02,163.21,163.99,40510.0,159.1349,159.8072,159.018,159.778,40510.0
2024-01-03 09:55:00,163.93,164.79,163.92,164.73,20309.0,159.7195,160.5574,159.7098,160.499,20309.0
2024-01-03 10:00:00,164.47,164.64,163.86,164.22,19153.0,160.2456,160.4113,159.6513,160.0021,19153.0
2024-01-03 10:05:00,164.32,164.35,163.81,164.04,12792.0,160.0995,160.1287,159.6026,159.8267,12792.0
2024-01-03 10:10:00,164.06,164.61,164.05,164.25,13076.0,159.8462,160.382,159.8364,160.0313,13076.0
2024-01-03 10:15:00,164.24,164.48,164.04,164.2,12221.0,160.0215,160.2554,159.8267,159.9826,12221.0
2024-01-03 10:20:00,164.29,164.63,164.13,164.19,14916.0,160.0703,160.4015,159.9144,159.9728,14916.0
2024-01-03 10:25:00,164.25,164.68,164.23,164.63,11494.0,160.0313,160.4502,160.0118,160.4015,11494.0
2024-01-03 10:30:00,164.63,165.31,164.47,165.15,29972.0,160.4015,161.0641,160.2456,160.9082,29972.0
2024-01-03 10:35:00,165.07,165.14,164.76,164.82,26640.0,160.8302,160.8984,160.5282,160.5866,26640.0
2024-01-03 10:40:00,164.85,164.94,164.45,164.68,10606.0,160.6159,160.7036,160.2261,160.4502,10606.0
2024-01-03 10:45:00,164.61,165.07,164.59,164.69,18805.0,160.382,160.8302,160.3626,160.46,18805.0
2024-01-03 10:50:00,164.69,165.04,164.55,164.9,23124.0,160.46,160.801,160.3236,160.6646,23124.0
2024-01-03 10:55:00,164.9,165.02,164.75,164.77,47868.0,160.6646,160.7815,160.5184,160.5379,47868.0
2024-01-03 11:00:00,164.78,164.87,164.33,164.4,28712.0,160.5477,160.6354,160.1092,160.1774,28712.0
2024-01-03 11:05:00,164.43,164.62,164.38,164.38,9276.0,160.2067,160.3918,160.1579,160.1579,9276.0
2024-01-03 11:10:00,164.44,164.44,164.03,164.2,27382.0,160.2164,160.2164,159.8169,159.9826,27382.0
2024-01-03 11:15:00,164.23,164.28,163.75,163.79,21455.0,160.0118,160.0605,159.5441,159.5831,21455.0
2024-01-03 11:20:00,163.84,164.08,163.8,164.08,7028.0,159.6318,159.8657,159.5928,159.8657,7028.0
2024-01-03 11:25:00,164.08,164.12,163.87,163.9,11548.0,159.8657,159.9046,159.661,159.6903,11548.0
2024-01-03 11:30:00,163.96,164.04,163.78,164.03,7542.0,159.7487,159.8267,159.5734,159.8169,7542.0
2024-01-03 11:35:00,164.04,164.44,164.04,164.34,20208.0,159.8267,160.2164,159.8267,160.119,20208.0
2024-01-03 11:40:00,164.38,164.74,164.38,164.45,13863.0,160.1579,160.5087,160.1579,160.2261,13863.0
2024-01-03 11:45:00,164.38,164.47,164.15,164.45,11656.0,160.1579,160.2456,159.9339,160.2261,11656.0
2024-01-03 11:50:00,164.48,164.69,164.38,164.48,10763.0,160.2554,160.46,160.1579,160.2554,10763.0
2024-01-03 11:55:00,164.48,164.48,163.93,164.03,13274.0,160.2554,160.2554,159.7195,159.8169,13274.0
2024-01-03 12:00:00,164.02,164.45,164.02,164.36,16890.0,159.8072,160.2261,159.8072,160.1385,16890.0
2024-01-03 12:05:00,164.34,164.51,164.29,164.36,6513.0,160.119,160.2846,160.0703,160.1385,6513.0
2024-01-03 12:10:00,164.33,164.42,164.29,164.38,14020.0,160.1092,160.1969,160.0703,160.1579,14020.0
2024-01-03 12:15:00,164.41,164.44,164.29,164.33,8812.0,160.1872,160.2164,160.0703,160.1092,8812.0
2024-01-03 12:20:00,164.35,164.45,164.3,164.38,13414.0,160.1287,160.2261,160.08,160.1579,13414.0
2024-01-03 12:25:00,164.37,164.65,164.37,164.62,11726.0,160.1482,160.421,160.1482,160.3918,11726.0
2024-01-03 12:30:00,164.6,164.62,164.5,164.55,7993.0,160.3723,160.3918,160.2749,160.3236,7993.0
2024-01-03 12:35:00,164.55,164.59,164.47,164.52,10173.0,160.3236,160.3626,160.2456,160.2944,10173.0
2024-01-03 12:40:00,164.53,164.63,164.51,164.63,7913.0,160.3041,160.4015,160.2846,160.4015,7913.0
2024-01-03 12:45:00,164.56,164.59,164.47,164.57,5595.0,160.3333,160.3626,160.2456,160.3431,5595.0
2024-01-03 12:50:00,164.57,164.62,164.34,164.34,17445.0,160.3431,160.3918,160.119,160.119,17445.0
2024-01-03 12:55:00,164.33,164.41,164.29,164.39,5706.0,160.1092,160.1872,160.0703,160.1677,5706.0
2024-01-03 13:00:00,164.32,164.39,164.29,164.34,9058.0,160.0995,160.1677,160.0703,160.119,9058.0
2024-01-03 13:05:00,164.29,164.49,164.27,164.31,11859.0,160.0703,160.2651,160.0508,160.0897,11859.0
2024-01-03 13:10:00,164.27,164.45,164.27,164.4,11359.0,160.0508,160.2261,160.0508,160.1774,11359.0
2024-01-03 13:15:00,164.4,164.43,164.27,164.36,20817.0,160.1774,160.2067,160.0508,160.1385,20817.0
2024-01-03 13:20:00,164.34,164.55,164.33,164.53,7636.0,160.119,160.3236,160.1092,160.3041,7636.0
2024-01-03 13:25:00,164.52,164.55,164.38,164.39,5755.0,160.2944,160.3236,160.1579,160.1677,5755.0
2024-01-03 13:30:00,164.41,164.48,164.29,164.34,7917.0,160.1872,160.2554,160.0703,160.119,7917.0
2024-01-03 13:35:00,164.34,164.36,164.2,164.26,14119.0,160.119,160.1385,159.9826,160.041,14119.0
2024-01-03 13:40:00,164.28,164.4,164.25,164.25,13649.0,160.0605,160.1774,160.0313,160.0313,13649.0
2024-01-03 13:45:00,164.21,164.21,164.0,164.0,11466.0,159.9923,159.9923,159.7877,159.7877,11466.0
2024-01-03 13:50:00,164.01,164.06,163.82,163.82,5977.0,159.7975,159.8462,159.6123,159.6123,5977.0
2024-01-03 13:55:00,163.84,163.85,163.53,163.58,6685.0,159.6318,159.6416,159.3298,159.3785,6685.0
2024-01-03 14:00:00,163.48,163.69,163.38,163.43,7368.0,159.2811,159.4857,159.1836,159.2323,7368.0
2024-01-03 14:05:00,163.43,163.65,163.28,163.65,4552.0,159.2323,159.4467,159.0862,159.4467,4552.0
2024-01-03 14:10:00,163.56,163.7,163.49,163.57,5978.0,159.359,159.4954,159.2908,159.3688,5978.0
2024-01-03 14:15:00,163.57,163.61,163.47,163.52,4812.0,159.3688,159.4077,159.2713,159.32,4812.0
2024-01-03 14:20:00,163.51,163.77,163.49,163.76,7612.0,159.3103,159.5636,159.2908,159.5539,7612.0
2024-01-03 14:25:00,163.73,163.88,163.73,163.79,8113.0,159.5246,159.6708,159.5246,159.5831,8113.0
2024-01-03 14:30:00,163.78,163.81,163.53,163.65,11613.0,159.5734,159.6026,159.3298,159.4467,11613.0
2024-01-03 14:35:00,163.67,163.8,163.63,163.63,3555.0,159.4662,159.5928,159.4272,159.4272,3555.0
2024-01-03 14:40:00,163.62,163.62,163.38,163.5,12945.0,159.4175,159.4175,159.1836,159.3006,12945.0
2024-01-03 14:45:00,163.5,163.64,163.45,163.56,10204.0,159.3006,159.437,159.2518,159.359,10204.0
2024-01-03 14:50:00,163.69,163.77,163.63,163.64,6299.0,159.4857,159.5636,159.4272,159.437,6299.0
2024-01-03 14:55:00,163.62,163.67,163.58,163.58,3079.0,159.4175,159.4662,159.3785,159.3785,3079.0
2024-01-03 15:00:00,163.51,163.81,163.44,163.81,17073.0,159.3103,159.6026,159.2421,159.6026,17073.0
2024-01-03 15:05:00,163.81,163.86,163.73,163.86,10773.0,159.6026,159.6513,159.5246,159.6513,10773.0
2024-01-03 15:10:00,163.87,163.98,163.77,163.98,8142.0,159.661,159.7682,159.5636,159.7682,8142.0
2024-01-03 15:15:00,163.95,163.95,163.85,163.92,10516.0,159.739,159.739,159.6416,159.7098,10516.0
2024-01-03 15:20:00,163.95,164.04,163.91,164.0,11035.0,159.739,159.8267,159.7,159.7877,11035.0
2024-01-03 15:25:00,164.01,164.1,163.97,164.07,21264.0,159.7975,159.8851,159.7585,159.8559,21264.0
2024-01-03 15:30:00,164.07,164.07,163.86,163.88,18746.0,159.8559,159.8559,159.6513,159.6708,18746.0
2024-01-03 15:35:00,163.88,163.9,163.7,163.82,19977.0,159.6708,159.6903,159.4954,159.6123,19977.0
2024-01-03 15:40:00,163.84,164.05,163.82,163.99,35312.0,159.6318,159.8364,159.6123,159.778,35312.0
2024-01-03 15:45:00,163.98,164.04,163.55,163.65,25350.0,159.7682,159.8267,159.3493,159.4467,25350.0
2024-01-03 15:50:00,163.66,163.68,163.15,163.22,34490.0,159.4564,159.4759,158.9595,159.0277,34490.0
2024-01-03 15:55:00,163.23,163.42,163.13,163.16,81620.0,159.0375,159.2226,158.9401,158.9693,81620.0
2024-01-04 09:30:00,164.68,165.87,164.68,165.77,24460.0,160.4502,161.6097,160.4502,161.5122,24460.0
2024-01-04 09:35:00,165.7,166.04,165.55,165.88,14150.0,161.444,161.7753,161.2979,161.6194,14150.0
2024-01-04 09:40:00,166.12,166.28,165.61,165.62,13234.0,161.8533,162.0091,161.3564,161.3661,13234.0
2024-01-04 09:45:00,165.79,166.09,165.53,165.9,10111.0,161.5317,161.824,161.2784,161.6389,10111.0
2024-01-04 09:50:00,165.94,165.94,165.24,165.49,12293.0,161.6779,161.6779,160.9959,161.2394,12293.0
2024-01-04 09:55:00,165.47,165.73,165.28,165.72,6316.0,161.22,161.4733,161.0348,161.4635,6316.0
2024-01-04 10:00:00,165.72,166.0,165.59,165.72,17289.0,161.4635,161.7363,161.3369,161.4635,17289.0
2024-01-04 10:05:00,165.72,165.73,165.45,165.5,19171.0,161.4635,161.4733,161.2005,161.2492,19171.0
2024-01-04 10:10:00,165.45,165.6,165.35,165.39,11620.0,161.2005,161.3466,161.103,161.142,11620.0
2024-01-04 10:15:00,165.38,165.38,164.97,165.13,11246.0,161.1323,161.1323,160.7328,160.8887,11246.0
2024-01-04 10:20:00,165.1,165.12,164.88,165.05,15235.0,160.8595,160.8789,160.6451,160.8107,15235.0
2024-01-04 10:25:00,165.08,165.12,164.96,164.99,6202.0,160.84,160.8789,160.7231,160.7523,6202.0
2024-01-04 10:30:00,164.94,165.11,164.77,164.9,20729.0,160.7036,160.8692,160.5379,160.6646,20729.0
2024-01-04 10:35:00,164.91,165.01,164.65,164.65,11932.0,160.6743,160.7718,160.421,160.421,11932.0
2024-01-04 10:40:00,164.66,164.83,164.65,164.74,7512.0,160.4308,160.5964,160.421,160.5087,7512.0
2024-01-04 10:45:00,164.7,164.7,164.4,164.4,10832.0,160.4697,160.4697,160.1774,160.1774,10832.0
2024-01-04 10:50:00,164.35,164.39,163.74,163.92,8172.0,160.1287,160.1677,159.5344,159.7098,8172.0
2024-01-04 10:55:00,163.94,164.22,163.76,164.04,6692.0,159.7292,160.0021,159.5539,159.8267,6692.0
2024-01-04 11:00:00,164.05,164.24,163.95,164.2,5865.0,159.8364,160.0215,159.739,159.9826,5865.0
2024-01-04 11:05:00,164.2,164.46,164.19,164.46,4629.0,159.9826,160.2359,159.9728,160.2359,4629.0
2024-01-04 11:10:00,164.46,164.65,164.41,164.59,8814.0,160.2359,160.421,160.1872,160.3626,8814.0
2024-01-04 11:15:00,164.61,164.73,164.57,164.73,4575.0,160.382,160.499,160.3431,160.499,4575.0
2024-01-04 11:20:00,164.75,164.81,164.62,164.76,7213.0,160.5184,160.5769,160.3918,160.5282,7213.0
2024-01-04 11:25:00,164.72,164.75,164.58,164.61,5786.0,160.4892,160.5184,160.3528,160.382,5786.0
2024-01-04 11:30:00,164.57,164.72,164.52,164.72,8287.0,160.3431,160.4892,160.2944,160.4892,8287.0
2024-01-04 11:35:00,164.68,164.89,164.53,164.53,24018.0,160.4502,160.6548,160.3041,160.3041,24018.0
2024-01-04 11:40:00,164.47,164.53,164.42,164.43,3428.0,160.2456,160.3041,160.1969,160.2067,3428.0
2024-01-04 11:45:00,164.32,164.44,164.32,164.4,4957.0,160.0995,160.2164,160.0995,160.1774,4957.0
2024-01-04 11:50:00,164.42,164.59,164.41,164.59,5016.0,160.1969,160.3626,160.1872,160.3626,5016.0
2024-01-04 11:55:00,164.61,164.61,164.4,164.43,3116.0,160.382,160.382,160.1774,160.2067,3116.0
2024-01-04 12:00:00,164.49,164.5,164.4,164.44,8191.0,160.2651,160.2749,160.1774,160.2164,8191.0
2024-01-04 12:05:00,164.44,164.61,164.44,164.55,2895.0,160.2164,160.382,160.2164,160.3236,2895.0
2024-01-04 12:10:00,164.56,164.6,164.44,164.49,5342.0,160.3333,160.3723,160.2164,160.2651,5342.0
2024-01-04 12:15:00,164.46,164.65,164.42,164.65,3974.0,160.2359,160.421,160.1969,160.421,3974.0
2024-01-04 12:20:00,164.66,164.77,164.63,164.75,5255.0,160.4308,160.5379,160.4015,160.5184,5255.0
2024-01-04 12:25:00,164.73,164.76,164.65,164.76,2412.0,160.499,160.5282,160.421,160.5282,2412.0
2024-01-04 12:30:00,164.76,164.78,164.63,164.7,3538.0,160.5282,160.5477,160.4015,160.4697,3538.0
2024-01-04 12:35:00,164.67,164.74,164.66,164.71,1508.0,160.4405,160.5087,160.4308,160.4795,1508.0
2024-01-04 12:40:00,164.71,164.79,164.62,164.73,5406.0,160.4795,160.5574,160.3918,160.499,5406.0
2024-01-04 12:45:00,164.68,164.83,164.63,164.83,4222.0,160.4502,160.5964,160.4015,160.5964,4222.0
2024-01-04 12:50:00,164.82,164.86,164.67,164.67,3118.0,160.5866,160.6256,160.4405,160.4405,3118.0
2024-01-04 12:55:00,164.63,164.79,164.63,164.79,2864.0,160.4015,160.5574,160.4015,160.5574,2864.0
2024-01-04 13:00:00,164.83,164.87,164.76,164.76,2809.0,160.5964,160.6354,160.5282,160.5282,2809.0
2024-01-04 13:05:00,164.72,164.82,164.72,164.81,2953.0,160.4892,160.5866,160.4892,160.5769,2953.0
2024-01-04 13:10:00,164.78,164.8,164.67,164.74,8019.0,160.5477,160.5672,160.4405,160.5087,8019.0
2024-01-04 13:15:00,164.76,164.83,164.72,164.83,2779.0,160.5282,160.5964,160.4892,160.5964,2779.0
2024-01-04 13:20:00,164.89,164.9,164.81,164.81,5215.0,160.6548,160.6646,160.5769,160.5769,5215.0
2024-01-04 13:25:00,164.8,164.89,164.8,164.89,3669.0,160.5672,160.6548,160.5672,160.6548,3669.0
2024-01-04 13:30:00,164.9,164.93,164.76,164.8,5119.0,160.6646,160.6938,160.5282,160.5672,5119.0
2024-01-04 13:35:00,164.78,164.81,164.72,164.75,4189.0,160.5477,160.5769,160.4892,160.5184,4189.0
2024-01-04 13:40:00,164.78,164.84,164.77,164.8,6113.0,160.5477,160.6061,160.5379,160.5672,6113.0
2024-01-04 13:45:00,164.76,164.78,164.68,164.78,4907.0,160.5282,160.5477,160.4502,160.5477,4907.0
2024-01-04 13:50:00,164.8,164.82,164.66,164.71,5469.0,160.5672,160.5866,160.4308,160.4795,5469.0
2024-01-04 13:55:00,164.7,164.74,164.68,164.73,4976.0,160.4697,160.5087,160.4502,160.499,4976.0
2024-01-04 14:00:00,164.76,164.97,164.76,164.85,3206.0,160.5282,160.7328,160.5282,160.6159,3206.0
2024-01-04 14:05:00,164.87,164.87,164.77,164.79,5457.0,160.6354,160.6354,160.5379,160.5574,5457.0
2024-01-04 14:10:00,164.79,164.84,164.75,164.83,4902.0,160.5574,160.6061,160.5184,160.5964,4902.0
2024-01-04 14:15:00,164.84,164.86,164.61,164.61,3382.0,160.6061,160.6256,160.382,160.382,3382.0
2024-01-04 14:20:00,164.56,164.63,164.45,164.56,27644.0,160.3333,160.4015,160.2261,160.3333,27644.0
2024-01-04 14:25:00,164.56,164.57,164.44,164.47,13242.0,160.3333,160.3431,160.2164,160.2456,13242.0
2024-01-04 14:30:00,164.43,164.44,164.01,164.01,20878.0,160.2067,160.2164,159.7975,159.7975,20878.0
2024-01-04 14:35:00,163.93,163.93,163.68,163.69,11553.0,159.7195,159.7195,159.4759,159.4857,11553.0
2024-01-04 14:40:00,163.74,164.09,163.7,164.08,40133.0,159.5344,159.8754,159.4954,159.8657,40133.0
2024-01-04 14:45:00,164.04,164.11,163.94,164.01,4295.0,159.8267,159.8949,159.7292,159.7975,4295.0
2024-01-04 14:50:00,164.08,164.23,164.07,164.13,3658.0,159.8657,160.0118,159.8559,159.9144,3658.0
2024-01-04 14:55:00,164.16,164.16,163.92,163.95,4488.0,159.9436,159.9436,159.7098,159.739,4488.0
2024-01-04 15:00:00,163.98,163.98,163.63,163.66,5049.0,159.7682,159.7682,159.4272,159.4564,5049.0
2024-01-04 15:05:00,163.66,163.79,163.66,163.72,4043.0,159.4564,159.5831,159.4564,159.5149,4043.0
2024-01-04 15:10:00,163.74,163.79,163.61,163.61,5325.0,159.5344,159.5831,159.4077,159.4077,5325.0
2024-01-04 15:15:00,163.62,163.63,163.42,163.42,7173.0,159.4175,159.4272,159.2226,159.2226,7173.0
2024-01-04 15:20:00,163.38,163.45,163.3,163.33,8076.0,159.1836,159.2518,159.1057,159.1349,8076.0
2024-01-04 15:25:00,163.29,163.37,163.24,163.32,5552.0,159.0959,159.1739,159.0472,159.1252,5552.0
2024-01-04 15:30:00,163.28,163.34,163.14,163.22,9592.0,159.0862,159.1447,158.9498,159.0277,9592.0
2024-01-04 15:35:00,163.21,163.4,163.12,163.31,10450.0,159.018,159.2031,158.9303,159.1154,10450.0
2024-01-04 15:40:00,163.33,163.44,163.27,163.41,13275.0,159.1349,159.2421,159.0765,159.2129,13275.0
2024-01-04 15:45:00,163.42,163.52,163.33,163.33,15065.0,159.2226,159.32,159.1349,159.1349,15065.0
2024-01-04 15:50:00,163.33,163.36,162.97,163.16,43082.0,159.1349,159.1641,158.7842,158.9693,43082.0
2024-01-04 15:55:00,163.18,163.18,162.95,162.96,143535.0,158.9888,158.9888,158.7647,158.7744,143535.0
2024-01-05 09:30:00,164.31,164.57,163.0,163.96,29796.0,160.0897,160.3431,158.8134,159.7487,29796.0
2024-01-05 09:35:00,163.96,164.2,163.9,163.9,15684.0,159.7487,159.9826,159.6903,159.6903,15684.0
2024-01-05 09:40:00,163.86,163.86,163.28,163.59,4642.0,159.6513,159.6513,159.0862,159.3882,4642.0
2024-01-05 09:45:00,163.38,163.67,163.09,163.67,4914.0,159.1836,159.4662,158.9011,159.4662,4914.0
2024-01-05 09:50:00,163.38,163.47,163.0,163.08,1832.0,159.1836,159.2713,158.8134,158.8913,1832.0
2024-01-05 09:55:00,162.86,163.34,162.6,163.09,4892.0,158.677,159.1447,158.4237,158.9011,4892.0
2024-01-05 10:00:00,163.09,163.38,162.97,163.16,7503.0,158.9011,159.1836,158.7842,158.9693,7503.0
2024-01-05 10:05:00,163.22,163.27,162.95,163.0,7837.0,159.0277,159.0765,158.7647,158.8134,7837.0
2024-01-05 10:10:00,163.04,163.26,162.77,163.06,20417.0,158.8524,159.0667,158.5893,158.8719,20417.0
2024-01-05 10:15:00,163.0,163.26,162.86,163.26,3947.0,158.8134,159.0667,158.677,159.0667,3947.0
2024-01-05 10:20:00,163.2,163.26,163.03,163.09,5210.0,159.0083,159.0667,158.8426,158.9011,5210.0
2024-01-05 10:25:00,163.02,163.02,162.76,162.76,7444.0,158.8329,158.8329,158.5796,158.5796,7444.0
2024-01-05 10:30:00,162.72,162.94,162.61,162.87,9685.0,158.5406,158.7549,158.4334,158.6867,9685.0
2024-01-05 10:35:00,162.81,162.82,162.36,162.4,11509.0,158.6283,158.638,158.1898,158.2288,11509.0
2024-01-05 10:40:00,162.43,162.8,162.42,162.66,18168.0,158.258,158.6185,158.2483,158.4821,18168.0
2024-01-05 10:45:00,162.66,162.8,162.64,162.71,8421.0,158.4821,158.6185,158.4626,158.5308,8421.0
2024-01-05 10:50:00,162.66,162.72,162.52,162.59,8257.0,158.4821,158.5406,158.3457,158.4139,8257.0
2024-01-05 10:55:00,162.61,162.72,162.33,162.33,17913.0,158.4334,158.5406,158.1606,158.1606,17913.0
2024-01-05 11:00:00,162.34,162.38,162.1,162.24,12763.0,158.1703,158.2093,157.9365,158.0729,12763.0
2024-01-05 11:05:00,162.23,162.24,161.93,162.13,8853.0,158.0632,158.0729,157.7709,157.9657,8853.0
2024-01-05 11:10:00,162.1,162.35,162.07,162.35,6297.0,157.9365,158.1801,157.9073,158.1801,6297.0
2024-01-05 11:15:00,162.34,162.54,162.3,162.47,8675.0,158.1703,158.3652,158.1314,158.297,8675.0
2024-01-05 11:20:00,162.49,162.55,162.14,162.19,8370.0,158.3165,158.375,157.9755,158.0242,8370.0
2024-01-05 11:25:00,162.23,162.42,162.16,162.42,12389.0,158.0632,158.2483,157.995,158.2483,12389.0
2024-01-05 11:30:00,162.38,162.43,162.34,162.41,1452.0,158.2093,158.258,158.1703,158.2385,1452.0
2024-01-05 11:35:00,162.45,162.48,162.24,162.26,3255.0,158.2775,158.3067,158.0729,158.0924,3255.0
2024-01-05 11:40:00,162.23,162.26,162.09,162.15,21606.0,158.0632,158.0924,157.9268,157.9852,21606.0
2024-01-05 11:45:00,162.16,162.16,161.95,162.09,4120.0,157.995,157.995,157.7904,157.9268,4120.0
2024-01-05 11:50:00,162.03,162.17,161.81,161.9,12274.0,157.8683,158.0047,157.654,157.7416,12274.0
2024-01-05 11:55:00,161.81,161.95,161.61,161.61,6773.0,157.654,157.7904,157.4591,157.4591,6773.0
2024-01-05 12:00:00,161.68,161.91,161.67,161.71,5091.0,157.5273,157.7514,157.5176,157.5565,5091.0
2024-01-05 12:05:00,161.7,161.89,161.66,161.72,8690.0,157.5468,157.7319,157.5078,157.5663,8690.0
2024-01-05 12:10:00,161.72,161.92,161.63,161.74,8932.0,157.5663,157.7611,157.4786,157.5858,8932.0
2024-01-05 12:15:00,161.72,161.78,161.58,161.63,1955.0,157.5663,157.6247,157.4299,157.4786,1955.0
2024-01-05 12:20:00,161.65,161.67,161.56,161.67,2835.0,157.4981,157.5176,157.4104,157.5176,2835.0
2024-01-05 12:25:00,161.64,161.79,161.63,161.72,2898.0,157.4883,157.6345,157.4786,157.5663,2898.0
2024-01-05 12:30:00,161.72,161.87,161.71,161.87,3282.0,157.5663,157.7124,157.5565,157.7124,3282.0
2024-01-05 12:35:00,161.86,162.09,161.85,162.06,3294.0,157.7027,157.9268,157.6929,157.8975,3294.0
2024-01-05 12:40:00,161.99,162.04,161.93,162.04,1947.0,157.8293,157.878,157.7709,157.878,1947.0
2024-01-05 12:45:00,162.0,162.21,161.97,162.13,48664.0,157.8391,158.0437,157.8098,157.9657,48664.0
2024-01-05 12:50:00,162.11,162.3,162.05,162.19,4352.0,157.9463,158.1314,157.8878,158.0242,4352.0
2024-01-05 12:55:00,162.13,162.17,162.0,162.09,3599.0,157.9657,158.0047,157.8391,157.9268,3599.0
2024-01-05 13:00:00,162.12,162.15,162.0,162.04,5245.0,157.956,157.9852,157.8391,157.878,5245.0
2024-01-05 13:05:00,162.05,162.08,161.92,161.95,5969.0,157.8878,157.917,157.7611,157.7904,5969.0
2024-01-05 13:10:00,161.94,162.08,161.93,162.0,2366.0,157.7806,157.917,157.7709,157.8391,2366.0
2024-01-05 13:15:00,161.97,161.99,161.92,161.99,3267.0,157.8098,157.8293,157.7611,157.8293,3267.0
2024-01-05 13:20:00,161.97,162.15,161.97,162.14,4211.0,157.8098,157.9852,157.8098,157.9755,4211.0
2024-01-05 13:25:00,162.14,162.29,162.05,162.28,7352.0,157.9755,158.1216,157.8878,158.1119,7352.0
2024-01-05 13:30:00,162.29,162.45,162.29,162.41,5155.0,158.1216,158.2775,158.1216,158.2385,5155.0
2024-01-05 13:35:00,162.49,162.69,162.45,162.69,4791.0,158.3165,158.5114,158.2775,158.5114,4791.0
2024-01-05 13:40:00,162.7,162.7,162.59,162.62,5247.0,158.5211,158.5211,158.4139,158.4432,5247.0
2024-01-05 13:45:00,162.62,162.68,162.5,162.61,7718.0,158.4432,158.5016,158.3262,158.4334,7718.0
2024-01-05 13:50:00,162.61,162.73,162.57,162.65,6146.0,158.4334,158.5503,158.3944,158.4724,6146.0
2024-01-05 13:55:00,162.65,162.78,162.63,162.7,25699.0,158.4724,158.599,158.4529,158.5211,25699.0
2024-01-05 14:00:00,162.7,162.84,162.67,162.84,5548.0,158.5211,158.6575,158.4919,158.6575,5548.0
2024-01-05 14:05:00,162.79,162.93,162.62,162.68,5203.0,158.6088,158.7452,158.4432,158.5016,5203.0
2024-01-05 14:10:00,162.62,162.7,162.55,162.65,2489.0,158.4432,158.5211,158.375,158.4724,2489.0
2024-01-05 14:15:00,162.63,162.68,162.46,162.46,5570.0,158.4529,158.5016,158.2873,158.2873,5570.0
2024-01-05 14:20:00,162.45,162.55,162.4,162.55,5402.0,158.2775,158.375,158.2288,158.375,5402.0
2024-01-05 14:25:00,162.57,162.57,162.25,162.31,13717.0,158.3944,158.3944,158.0827,158.1411,13717.0
2024-01-05 14:30:00,162.32,162.46,162.23,162.46,13155.0,158.1509,158.2873,158.0632,158.2873,13155.0
2024-01-05 14:35:00,162.46,162.67,162.45,162.65,8813.0,158.2873,158.4919,158.2775,158.4724,8813.0
2024-01-05 14:40:00,162.58,162.61,162.45,162.48,8682.0,158.4042,158.4334,158.2775,158.3067,8682.0
2024-01-05 14:45:00,162.47,162.58,162.43,162.52,3277.0,158.297,158.4042,158.258,158.3457,3277.0
2024-01-05 14:50:00,162.52,162.56,162.45,162.53,5602.0,158.3457,158.3847,158.2775,158.3555,5602.0
2024-01-05 14:55:00,162.54,162.61,162.4,162.55,8157.0,158.3652,158.4334,158.2288,158.375,8157.0
2024-01-05 15:00:00,162.57,162.57,162.42,162.5,2019.0,158.3944,158.3944,158.2483,158.3262,2019.0
2024-01-05 15:05:00,162.46,162.62,162.46,162.5,6552.0,158.2873,158.4432,158.2873,158.3262,6552.0
2024-01-05 15:10:00,162.5,162.53,162.44,162.53,3368.0,158.3262,158.3555,158.2678,158.3555,3368.0
2024-01-05 15:15:00,162.48,162.49,162.37,162.44,3437.0,158.3067,158.3165,158.1996,158.2678,3437.0
2024-01-05 15:20:00,162.46,162.65,162.45,162.56,3998.0,158.2873,158.4724,158.2775,158.3847,3998.0
2024-01-05 15:25:00,162.58,162.65,162.49,162.63,3207.0,158.4042,158.4724,158.3165,158.4529,3207.0
2024-01-05 15:30:00,162.56,162.56,162.27,162.31,9209.0,158.3847,158.3847,158.1021,158.1411,9209.0
2024-01-05 15:35:00,162.28,162.46,162.28,162.43,5643.0,158.1119,158.2873,158.1119,158.258,5643.0
2024-01-05 15:40:00,162.44,162.61,162.44,162.58,6878.0,158.2678,158.4334,158.2678,158.4042,6878.0
2024-01-05 15:45:00,162.64,162.7,162.54,162.63,10272.0,158.4626,158.5211,158.3652,158.4529,10272.0
2024-01-05 15:50:00,162.65,163.01,162.64,162.99,17245.0,158.4724,158.8231,158.4626,158.8036,17245.0
2024-01-05 15:55:00,163.01,163.02,162.64,162.71,84430.0,158.8231,158.8329,158.4626,158.5308,84430.0
2024-01-08 09:30:00,163.44,163.71,163.07,163.42,32181.0,159.2421,159.5052,158.8816,159.2226,32181.0
2024-01-08 09:35:00,163.52,163.55,162.95,162.95,11676.0,159.32,159.3493,158.7647,158.7647,11676.0
2024-01-08 09:40:00,162.91,163.13,162.7,162.96,16820.0,158.7257,158.9401,158.5211,158.7744,16820.0
2024-01-08 09:45:00,162.8,163.09,162.73,162.94,16980.0,158.6185,158.9011,158.5503,158.7549,16980.0
2024-01-08 09:50:00,162.9,162.95,162.55,162.89,10717.0,158.716,158.7647,158.375,158.7062,10717.0
2024-01-08 09:55:00,162.75,162.82,162.35,162.61,6542.0,158.5698,158.638,158.1801,158.4334,6542.0
2024-01-08 10:00:00,162.67,162.86,162.58,162.83,12727.0,158.4919,158.677,158.4042,158.6478,12727.0
2024-01-08 10:05:00,162.78,162.93,162.67,162.89,7671.0,158.599,158.7452,158.4919,158.7062,7671.0
2024-01-08 10:10:00,162.89,163.01,162.82,162.84,7292.0,158.7062,158.8231,158.638,158.6575,7292.0
2024-01-08 10:15:00,162.83,162.94,162.54,162.66,4667.0,158.6478,158.7549,158.3652,158.4821,4667.0
2024-01-08 10:20:00,162.66,163.05,162.65,163.02,6660.0,158.4821,158.8621,158.4724,158.8329,6660.0
2024-01-08 10:25:00,163.06,163.27,163.01,163.25,3477.0,158.8719,159.0765,158.8231,159.057,3477.0
2024-01-08 10:30:00,163.18,163.35,163.16,163.33,3482.0,158.9888,159.1544,158.9693,159.1349,3482.0
2024-01-08 10:35:00,163.26,163.33,163.0,163.0,5370.0,159.0667,159.1349,158.8134,158.8134,5370.0
2024-01-08 10:40:00,163.01,163.33,163.01,163.19,3533.0,158.8231,159.1349,158.8231,158.9985,3533.0
2024-01-08 10:45:00,163.12,163.26,162.99,163.25,8893.0,158.9303,159.0667,158.8036,159.057,8893.0
2024-01-08 10:50:00,163.22,163.39,162.91,163.12,5441.0,159.0277,159.1934,158.7257,158.9303,5441.0
2024-01-08 10:55:00,163.14,163.2,163.06,163.15,21003.0,158.9498,159.0083,158.8719,158.9595,21003.0
2024-01-08 11:00:00,163.17,163.26,163.02,163.2,4501.0,158.979,159.0667,158.8329,159.0083,4501.0
2024-01-08 11:05:00,163.23,163.25,163.02,163.18,5506.0,159.0375,159.057,158.8329,158.9888,5506.0
2024-01-08 11:10:00,163.25,163.37,163.18,163.32,6952.0,159.057,159.1739,158.9888,159.1252,6952.0
2024-01-08 11:15:00,163.41,163.46,163.31,163.32,1600.0,159.2129,159.2616,159.1154,159.1252,1600.0
2024-01-08 11:20:00,163.34,163.4,163.23,163.4,2846.0,159.1447,159.2031,159.0375,159.2031,2846.0
2024-01-08 11:25:00,163.39,163.52,163.3,163.34,18066.0,159.1934,159.32,159.1057,159.1447,18066.0
2024-01-08 11:30:00,163.32,163.32,163.12,163.18,1887.0,159.1252,159.1252,158.9303,158.9888,1887.0
2024-01-08 11:35:00,163.18,163.19,163.05,163.09,9058.0,158.9888,158.9985,158.8621,158.9011,9058.0
2024-01-08 11:40:00,163.11,163.18,163.08,163.17,3054.0,158.9206,158.9888,158.8913,158.979,3054.0
2024-01-08 11:45:00,163.17,163.26,163.15,163.25,3221.0,158.979,159.0667,158.9595,159.057,3221.0
2024-01-08 11:50:00,163.24,163.33,163.16,163.22,11962.0,159.0472,159.1349,158.9693,159.0277,11962.0
2024-01-08 11:55:00,163.19,163.25,163.16,163.21,3795.0,158.9985,159.057,158.9693,159.018,3795.0
2024-01-08 12:00:00,163.23,163.25,163.07,163.22,4960.0,159.0375,159.057,158.8816,159.0277,4960.0
2024-01-08 12:05:00,163.18,163.23,163.08,163.09,3156.0,158.9888,159.0375,158.8913,158.9011,3156.0
2024-01-08 12:10:00,163.1,163.18,163.04,163.04,5253.0,158.9108,158.9888,158.8524,158.8524,5253.0
2024-01-08 12:15:00,163.05,163.05,162.94,163.02,2243.0,158.8621,158.8621,158.7549,158.8329,2243.0
2024-01-08 12:20:00,163.05,163.16,162.98,163.06,11061.0,158.8621,158.9693,158.7939,158.8719,11061.0
2024-01-08 12:25:00,163.06,163.06,162.97,162.99,3050.0,158.8719,158.8719,158.7842,158.8036,3050.0
2024-01-08 12:30:00,162.99,163.04,162.95,163.04,2334.0,158.8036,158.8524,158.7647,158.8524,2334.0
2024-01-08 12:35:00,163.06,163.1,162.98,163.1,4578.0,158.8719,158.9108,158.7939,158.9108,4578.0
2024-01-08 12:40:00,163.09,163.09,163.0,163.0,3500.0,158.9011,158.9011,158.8134,158.8134,3500.0
2024-01-08 12:45:00,163.03,163.08,162.97,163.05,3303.0,158.8426,158.8913,158.7842,158.8621,3303.0
2024-01-08 12:50:00,163.0,163.2,162.99,163.2,4698.0,158.8134,159.0083,158.8036,159.0083,4698.0
2024-01-08 12:55:00,163.17,163.17,163.0,163.08,4231.0,158.979,158.979,158.8134,158.8913,4231.0
2024-01-08 13:00:00,163.07,163.13,163.03,163.03,3690.0,158.8816,158.9401,158.8426,158.8426,3690.0
2024-01-08 13:05:00,163.04,163.17,162.98,163.15,4229.0,158.8524,158.979,158.7939,158.9595,4229.0
2024-01-08 13:10:00,163.15,163.19,163.07,163.08,7999.0,158.9595,158.9985,158.8816,158.8913,7999.0
2024-01-08 13:15:00,163.08,163.23,163.08,163.14,9036.0,158.8913,159.0375,158.8913,158.9498,9036.0
2024-01-08 13:20:00,163.19,163.27,163.14,163.27,6116.0,158.9985,159.0765,158.9498,159.0765,6116.0
2024-01-08 13:25:00,163.25,163.3,163.18,163.21,6703.0,159.057,159.1057,158.9888,159.018,6703.0
2024-01-08 13:30:00,163.21,163.28,163.16,163.24,6275.0,159.018,159.0862,158.9693,159.0472,6275.0
2024-01-08 13:35:00,163.21,163.23,163.15,163.21,6005.0,159.018,159.0375,158.9595,159.018,6005.0
2024-01-08 13:40:00,163.22,163.39,163.22,163.34,6892.0,159.0277,159.1934,159.0277,159.1447,6892.0
2024-01-08 13:45:00,163.34,163.43,163.33,163.43,5713.0,159.1447,159.2323,159.1349,159.2323,5713.0
2024-01-08 13:50:00,163.43,163.53,163.38,163.5,7003.0,159.2323,159.3298,159.1836,159.3006,7003.0
2024-01-08 13:55:00,163.5,163.55,163.4,163.5,6673.0,159.3006,159.3493,159.2031,159.3006,6673.0
2024-01-08 14:00:00,163.59,163.7,163.55,163.7,12581.0,159.3882,159.4954,159.3493,159.4954,12581.0
2024-01-08 14:05:00,163.7,163.77,163.63,163.72,7531.0,159.4954,159.5636,159.4272,159.5149,7531.0
2024-01-08 14:10:00,163.72,163.88,163.71,163.87,8973.0,159.5149,159.6708,159.5052,159.661,8973.0
2024-01-08 14:15:00,163.88,163.95,163.85,163.93,11507.0,159.6708,159.739,159.6416,159.7195,11507.0
2024-01-08 14:20:00,163.91,164.1,163.88,164.1,8764.0,159.7,159.8851,159.6708,159.8851,8764.0
2024-01-08 14:25:00,164.1,164.12,164.02,164.05,7851.0,159.8851,159.9046,159.8072,159.8364,7851.0
2024-01-08 14:30:00,164.06,164.29,164.01,164.21,21758.0,159.8462,160.0703,159.7975,159.9923,21758.0
2024-01-08 14:35:00,164.16,164.31,164.16,164.22,6498.0,159.9436,160.0897,159.9436,160.0021,6498.0
2024-01-08 14:40:00,164.21,164.24,164.11,164.17,8501.0,159.9923,160.0215,159.8949,159.9533,8501.0
2024-01-08 14:45:00,164.15,164.3,164.14,164.26,6058.0,159.9339,160.08,159.9241,160.041,6058.0
2024-01-08 14:50:00,164.28,164.29,164.21,164.25,4597.0,160.0605,160.0703,159.9923,160.0313,4597.0
2024-01-08 14:55:00,164.26,164.38,164.26,164.28,8798.0,160.041,160.1579,160.041,160.0605,8798.0
2024-01-08 15:00:00,164.25,164.49,164.22,164.46,5380.0,160.0313,160.2651,160.0021,160.2359,5380.0
2024-01-08 15:05:00,164.47,164.48,164.31,164.35,7032.0,160.2456,160.2554,160.0897,160.1287,7032.0
2024-01-08 15:10:00,164.33,164.41,164.33,164.38,6640.0,160.1092,160.1872,160.1092,160.1579,6640.0
2024-01-08 15:15:00,164.36,164.62,164.36,164.5,10653.0,160.1385,160.3918,160.1385,160.2749,10653.0
2024-01-08 15:20:00,164.51,164.63,164.45,164.54,39164.0,160.2846,160.4015,160.2261,160.3138,39164.0
2024-01-08 15:25:00,164.55,164.59,164.47,164.47,7872.0,160.3236,160.3626,160.2456,160.2456,7872.0
2024-01-08 15:30:00,164.51,164.61,164.42,164.53,9849.0,160.2846,160.382,160.1969,160.3041,9849.0
2024-01-08 15:35:00,164.53,164.8,164.49,164.78,15862.0,160.3041,160.5672,160.2651,160.5477,15862.0
2024-01-08 15:40:00,164.79,165.0,164.79,164.97,17660.0,160.5574,160.762,160.5574,160.7328,17660.0
2024-01-08 15:45:00,164.96,164.96,164.71,164.71,35362.0,160.7231,160.7231,160.4795,160.4795,35362.0
2024-01-08 15:50:00,164.69,165.14,164.65,165.07,53501.0,160.46,160.8984,160.421,160.8302,53501.0
2024-01-08 15:55:00,165.09,165.51,165.07,165.34,147417.0,160.8497,161.2589,160.8302,161.0933,147417.0
2024-01-09 09:30:00,165.95,166.26,164.84,165.07,27469.0,161.6876,161.9897,160.6061,160.8302,27469.0
2024-01-09 09:35:00,165.12,165.61,165.12,165.41,5293.0,160.8789,161.3564,160.8789,161.1615,5293.0
2024-01-09 09:40:00,165.22,165.72,165.14,165.53,8445.0,160.9764,161.4635,160.8984,161.2784,8445.0
2024-01-09 09:45:00,165.44,165.44,164.77,165.12,3111.0,161.1907,161.1907,160.5379,160.8789,3111.0
2024-01-09 09:50:00,165.12,165.43,165.09,165.22,3031.0,160.8789,161.181,160.8497,160.9764,3031.0
2024-01-09 09:55:00,165.22,165.22,164.92,165.13,4630.0,160.9764,160.9764,160.6841,160.8887,4630.0
2024-01-09 10:00:00,165.18,165.36,164.72,165.24,7663.0,160.9374,161.1128,160.4892,160.9959,7663.0
2024-01-09 10:05:00,165.15,165.15,164.3,164.43,8995.0,160.9082,160.9082,160.08,160.2067,8995.0
2024-01-09 10:10:00,164.5,164.83,164.44,164.56,4583.0,160.2749,160.5964,160.2164,160.3333,4583.0
2024-01-09 10:15:00,164.61,164.62,164.24,164.48,3710.0,160.382,160.3918,160.0215,160.2554,3710.0
2024-01-09 10:20:00,164.53,164.68,164.43,164.55,4847.0,160.3041,160.4502,160.2067,160.3236,4847.0
2024-01-09 10:25:00,164.68,164.87,164.55,164.67,3642.0,160.4502,160.6354,160.3236,160.4405,3642.0
2024-01-09 10:30:00,164.58,164.58,164.32,164.36,3787.0,160.3528,160.3528,160.0995,160.1385,3787.0
2024-01-09 10:35:00,164.41,164.41,164.16,164.19,6229.0,160.1872,160.1872,159.9436,159.9728,6229.0
2024-01-09 10:40:00,164.2,164.34,164.19,164.31,4651.0,159.9826,160.119,159.9728,160.0897,4651.0
2024-01-09 10:45:00,164.39,164.6,164.18,164.22,8131.0,160.1677,160.3723,159.9631,160.0021,8131.0
2024-01-09 10:50:00,164.24,164.51,164.2,164.39,9621.0,160.0215,160.2846,159.9826,160.1677,9621.0
2024-01-09 10:55:00,164.35,164.66,164.27,164.66,8010.0,160.1287,160.4308,160.0508,160.4308,8010.0
2024-01-09 11:00:00,164.64,164.95,164.57,164.89,13476.0,160.4113,160.7133,160.3431,160.6548,13476.0
2024-01-09 11:05:00,165.02,165.46,164.91,165.28,13404.0,160.7815,161.2102,160.6743,161.0348,13404.0
2024-01-09 11:10:00,165.27,165.39,165.27,165.33,3747.0,161.0251,161.142,161.0251,161.0835,3747.0
2024-01-09 11:15:00,165.34,165.56,165.24,165.56,4322.0,161.0933,161.3076,160.9959,161.3076,4322.0
2024-01-09 11:20:00,165.58,165.58,165.37,165.37,1964.0,161.3271,161.3271,161.1225,161.1225,1964.0
2024-01-09 11:25:00,165.4,165.57,165.37,165.37,6232.0,161.1517,161.3174,161.1225,161.1225,6232.0
2024-01-09 11:30:00,165.33,165.55,165.33,165.52,3334.0,161.0835,161.2979,161.0835,161.2687,3334.0
2024-01-09 11:35:00,165.51,165.51,165.22,165.26,2408.0,161.2589,161.2589,160.9764,161.0153,2408.0
2024-01-09 11:40:00,165.23,165.62,165.23,165.58,8590.0,160.9861,161.3661,160.9861,161.3271,8590.0
2024-01-09 11:45:00,165.65,165.74,165.39,165.41,13409.0,161.3953,161.483,161.142,161.1615,13409.0
2024-01-09 11:50:00,165.43,165.61,165.43,165.45,6543.0,161.181,161.3564,161.181,161.2005,6543.0
2024-01-09 11:55:00,165.43,165.45,165.31,165.31,1576.0,161.181,161.2005,161.0641,161.0641,1576.0
2024-01-09 12:00:00,165.3,165.36,165.18,165.36,3154.0,161.0543,161.1128,160.9374,161.1128,3154.0
2024-01-09 12:05:00,165.33,165.5,165.33,165.4,2000.0,161.0835,161.2492,161.0835,161.1517,2000.0
2024-01-09 12:10:00,165.39,165.58,165.39,165.54,2973.0,161.142,161.3271,161.142,161.2882,2973.0
2024-01-09 12:15:00,165.61,165.65,165.57,165.58,1613.0,161.3564,161.3953,161.3174,161.3271,1613.0
2024-01-09 12:20:00,165.56,165.72,165.56,165.66,4954.0,161.3076,161.4635,161.3076,161.4051,4954.0
2024-01-09 12:25:00,165.68,165.7,165.58,165.62,2634.0,161.4246,161.444,161.3271,161.3661,2634.0
2024-01-09 12:30:00,165.56,165.56,165.49,165.53,1489.0,161.3076,161.3076,161.2394,161.2784,1489.0
2024-01-09 12:35:00,165.56,165.56,165.43,165.43,2250.0,161.3076,161.3076,161.181,161.181,2250.0
2024-01-09 12:40:00,165.51,165.58,165.5,165.51,2780.0,161.2589,161.3271,161.2492,161.2589,2780.0
2024-01-09 12:45:00,165.48,165.63,165.48,165.53,6453.0,161.2297,161.3758,161.2297,161.2784,6453.0
2024-01-09 12:50:00,165.48,165.58,165.46,165.48,2508.0,161.2297,161.3271,161.2102,161.2297,2508.0
2024-01-09 12:55:00,165.51,165.54,165.46,165.46,3883.0,161.2589,161.2882,161.2102,161.2102,3883.0
2024-01-09 13:00:00,165.52,165.58,165.46,165.5,3394.0,161.2687,161.3271,161.2102,161.2492,3394.0
2024-01-09 13:05:00,165.54,165.54,165.32,165.34,3889.0,161.2882,161.2882,161.0738,161.0933,3889.0
2024-01-09 13:10:00,165.31,165.44,165.31,165.44,5225.0,161.0641,161.1907,161.0641,161.1907,5225.0
2024-01-09 13:15:00,165.47,165.53,165.35,165.35,4753.0,161.22,161.2784,161.103,161.103,4753.0
2024-01-09 13:20:00,165.38,165.42,165.35,165.38,2320.0,161.1323,161.1712,161.103,161.1323,2320.0
2024-01-09 13:25:00,165.37,165.37,165.2,165.24,4684.0,161.1225,161.1225,160.9569,160.9959,4684.0
2024-01-09 13:30:00,165.23,165.23,165.06,165.06,2806.0,160.9861,160.9861,160.8205,160.8205,2806.0
2024-01-09 13:35:00,165.08,165.08,165.02,165.07,1411.0,160.84,160.84,160.7815,160.8302,1411.0
2024-01-09 13:40:00,165.07,165.17,165.07,165.14,1462.0,160.8302,160.9277,160.8302,160.8984,1462.0
2024-01-09 13:45:00,165.16,165.5,165.16,165.5,4214.0,160.9179,161.2492,160.9179,161.2492,4214.0
2024-01-09 13:50:00,165.54,165.72,165.54,165.63,7357.0,161.2882,161.4635,161.2882,161.3758,7357.0
2024-01-09 13:55:00,165.57,165.71,165.57,165.63,1500.0,161.3174,161.4538,161.3174,161.3758,1500.0
2024-01-09 14:00:00,165.7,165.83,165.69,165.72,1766.0,161.444,161.5707,161.4343,161.4635,1766.0
2024-01-09 14:05:00,165.78,165.83,165.73,165.82,2331.0,161.522,161.5707,161.4733,161.561,2331.0
2024-01-09 14:10:00,165.85,165.97,165.85,165.92,3427.0,161.5902,161.7071,161.5902,161.6584,3427.0
2024-01-09 14:15:00,165.89,165.92,165.8,165.92,5607.0,161.6292,161.6584,161.5415,161.6584,5607.0
2024-01-09 14:20:00,165.92,165.98,165.84,165.91,3521.0,161.6584,161.7169,161.5804,161.6487,3521.0
2024-01-09 14:25:00,165.95,166.11,165.95,166.03,3170.0,161.6876,161.8435,161.6876,161.7656,3170.0
2024-01-09 14:30:00,166.05,166.13,165.96,165.97,7831.0,161.7851,161.863,161.6974,161.7071,7831.0
2024-01-09 14:35:00,165.97,166.25,165.92,166.18,6290.0,161.7071,161.9799,161.6584,161.9117,6290.0
2024-01-09 14:40:00,166.2,166.25,166.15,166.22,3001.0,161.9312,161.9799,161.8825,161.9507,3001.0
2024-01-09 14:45:00,166.24,166.31,166.17,166.22,5842.0,161.9702,162.0384,161.902,161.9507,5842.0
2024-01-09 14:50:00,166.25,166.26,166.12,166.25,6865.0,161.9799,161.9897,161.8533,161.9799,6865.0
2024-01-09 14:55:00,166.25,166.35,166.06,166.09,18196.0,161.9799,162.0773,161.7948,161.824,18196.0
2024-01-09 15:00:00,166.1,166.1,165.94,165.96,4324.0,161.8338,161.8338,161.6779,161.6974,4324.0
2024-01-09 15:05:00,165.92,165.93,165.85,165.91,2369.0,161.6584,161.6681,161.5902,161.6487,2369.0
2024-01-09 15:10:00,165.93,166.17,165.91,166.08,9521.0,161.6681,161.902,161.6487,161.8143,9521.0
2024-01-09 15:15:00,166.09,166.35,166.07,166.34,13055.0,161.824,162.0773,161.8045,162.0676,13055.0
2024-01-09 15:20:00,166.33,166.51,166.33,166.33,11972.0,162.0579,162.2332,162.0579,162.0579,11972.0
2024-01-09 15:25:00,166.35,166.44,166.27,166.29,8975.0,162.0773,162.165,161.9994,162.0189,8975.0
2024-01-09 15:30:00,166.3,166.3,166.21,166.25,12395.0,162.0286,162.0286,161.9409,161.9799,12395.0
2024-01-09 15:35:00,166.22,166.43,166.19,166.4,19327.0,161.9507,162.1553,161.9215,162.1261,19327.0
2024-01-09 15:40:00,166.42,166.62,166.39,166.54,21242.0,162.1456,162.3404,162.1163,162.2625,21242.0
2024-01-09 15:45:00,166.53,166.54,166.39,166.47,15845.0,162.2527,162.2625,162.1163,162.1943,15845.0
2024-01-09 15:50:00,166.49,166.78,166.42,166.76,41449.0,162.2138,162.4963,162.1456,162.4768,41449.0
2024-01-09 15:55:00,166.77,166.83,166.54,166.67,98622.0,162.4866,162.545,162.2625,162.3891,98622.0
2024-01-10 09:30:00,166.08,167.12,166.08,167.11,29325.0,161.8143,162.8276,161.8143,162.8178,29325.0
2024-01-10 09:35:00,166.89,168.22,166.89,168.09,52911.0,162.6035,163.8993,162.6035,163.7727,52911.0
2024-01-10 09:40:00,168.02,168.02,167.0,167.36,36796.0,163.7045,163.7045,162.7107,163.0614,36796.0
2024-01-10 09:45:00,167.35,167.73,167.04,167.11,10433.0,163.0517,163.4219,162.7496,162.8178,10433.0
2024-01-10 09:50:00,167.0,167.04,166.36,166.46,4793.0,162.7107,162.7496,162.0871,162.1845,4793.0
2024-01-10 09:55:00,166.54,166.69,166.35,166.56,7400.0,162.2625,162.4086,162.0773,162.282,7400.0
2024-01-10 10:00:00,166.53,166.73,166.38,166.73,45393.0,162.2527,162.4476,162.1066,162.4476,45393.0
2024-01-10 10:05:00,166.6,166.66,166.29,166.29,5723.0,162.3209,162.3794,162.0189,162.0189,5723.0
2024-01-10 10:10:00,166.27,166.46,166.01,166.32,7557.0,161.9994,162.1845,161.7461,162.0481,7557.0
2024-01-10 10:15:00,166.27,166.27,166.14,166.17,3702.0,161.9994,161.9994,161.8727,161.902,3702.0
2024-01-10 10:20:00,166.02,166.13,165.86,166.13,4180.0,161.7558,161.863,161.5999,161.863,4180.0
2024-01-10 10:25:00,166.21,166.28,166.04,166.12,5999.0,161.9409,162.0091,161.7753,161.8533,5999.0
2024-01-10 10:30:00,166.18,166.27,165.95,166.11,6856.0,161.9117,161.9994,161.6876,161.8435,6856.0
2024-01-10 10:35:00,166.2,166.2,166.03,166.12,9442.0,161.9312,161.9312,161.7656,161.8533,9442.0
2024-01-10 10:40:00,166.07,166.11,165.78,165.83,7950.0,161.8045,161.8435,161.522,161.5707,7950.0
2024-01-10 10:45:00,165.73,165.73,165.45,165.57,5650.0,161.4733,161.4733,161.2005,161.3174,5650.0
2024-01-10 10:50:00,165.51,165.74,165.47,165.74,5715.0,161.2589,161.483,161.22,161.483,5715.0
2024-01-10 10:55:00,165.78,165.95,165.7,165.79,14760.0,161.522,161.6876,161.444,161.5317,14760.0
2024-01-10 11:00:00,165.8,165.8,165.51,165.56,5585.0,161.5415,161.5415,161.2589,161.3076,5585.0
2024-01-10 11:05:00,165.57,165.65,165.52,165.53,5081.0,161.3174,161.3953,161.2687,161.2784,5081.0
2024-01-10 11:10:00,165.53,165.54,165.37,165.48,9147.0,161.2784,161.2882,161.1225,161.2297,9147.0
2024-01-10 11:15:00,165.44,165.66,165.44,165.66,9683.0,161.1907,161.4051,161.1907,161.4051,9683.0
2024-01-10 11:20:00,165.62,165.74,165.54,165.59,6292.0,161.3661,161.483,161.2882,161.3369,6292.0
2024-01-10 11:25:00,165.54,165.58,165.26,165.36,19340.0,161.2882,161.3271,161.0153,161.1128,19340.0
2024-01-10 11:30:00,165.35,165.45,165.34,165.4,8275.0,161.103,161.2005,161.0933,161.1517,8275.0
2024-01-10 11:35:00,165.37,165.46,165.03,165.12,21955.0,161.1225,161.2102,160.7913,160.8789,21955.0
2024-01-10 11:40:00,165.17,165.24,165.07,165.23,9429.0,160.9277,160.9959,160.8302,160.9861,9429.0
2024-01-10 11:45:00,165.27,165.31,165.06,165.11,7931.0,161.0251,161.0641,160.8205,160.8692,7931.0
2024-01-10 11:50:00,165.13,165.21,165.07,165.14,4126.0,160.8887,160.9666,160.8302,160.8984,4126.0
2024-01-10 11:55:00,165.16,165.16,164.93,164.98,3467.0,160.9179,160.9179,160.6938,160.7425,3467.0
2024-01-10 12:00:00,164.93,164.95,164.84,164.88,3872.0,160.6938,160.7133,160.6061,160.6451,3872.0
2024-01-10 12:05:00,164.91,164.92,164.8,164.8,2339.0,160.6743,160.6841,160.5672,160.5672,2339.0
2024-01-10 12:10:00,164.8,164.84,164.61,164.61,4285.0,160.5672,160.6061,160.382,160.382,4285.0
2024-01-10 12:15:00,164.59,164.62,164.42,164.51,8737.0,160.3626,160.3918,160.1969,160.2846,8737.0
2024-01-10 12:20:00,164.46,164.53,164.37,164.48,9679.0,160.2359,160.3041,160.1482,160.2554,9679.0
2024-01-10 12:25:00,164.53,164.64,164.45,164.47,3418.0,160.3041,160.4113,160.2261,160.2456,3418.0
2024-01-10 12:30:00,164.52,164.7,164.51,164.65,5262.0,160.2944,160.4697,160.2846,160.421,5262.0
2024-01-10 12:35:00,164.62,164.62,164.4,164.45,5173.0,160.3918,160.3918,160.1774,160.2261,5173.0
2024-01-10 12:40:00,164.38,164.39,164.24,164.35,6994.0,160.1579,160.1677,160.0215,160.1287,6994.0
2024-01-10 12:45:00,164.29,164.35,164.25,164.28,8849.0,160.0703,160.1287,160.0313,160.0605,8849.0
2024-01-10 12:50:00,164.3,164.4,164.27,164.29,3649.0,160.08,160.1774,160.0508,160.0703,3649.0
2024-01-10 12:55:00,164.3,164.3,164.17,164.2,6562.0,160.08,160.08,159.9533,159.9826,6562.0
2024-01-10 13:00:00,164.22,164.44,164.21,164.42,26252.0,160.0021,160.2164,159.9923,160.1969,26252.0
2024-01-10 13:05:00,164.42,164.46,164.28,164.45,13435.0,160.1969,160.2359,160.0605,160.2261,13435.0
2024-01-10 13:10:00,164.44,164.49,164.33,164.45,11023.0,160.2164,160.2651,160.1092,160.2261,11023.0
2024-01-10 13:15:00,164.46,164.75,164.45,164.59,4693.0,160.2359,160.5184,160.2261,160.3626,4693.0
2024-01-10 13:20:00,164.59,164.66,164.53,164.61,3437.0,160.3626,160.4308,160.3041,160.382,3437.0
2024-01-10 13:25:00,164.65,164.68,164.48,164.51,3663.0,160.421,160.4502,160.2554,160.2846,3663.0
2024-01-10 13:30:00,164.5,164.76,164.49,164.64,9589.0,160.2749,160.5282,160.2651,160.4113,9589.0
2024-01-10 13:35:00,164.64,164.65,164.55,164.59,4218.0,160.4113,160.421,160.3236,160.3626,4218.0
2024-01-10 13:40:00,164.63,164.69,164.58,164.61,4983.0,160.4015,160.46,160.3528,160.382,4983.0
2024-01-10 13:45:00,164.64,164.64,164.49,164.54,3977.0,160.4113,160.4113,160.2651,160.3138,3977.0
2024-01-10 13:50:00,164.53,164.53,164.3,164.3,1896.0,160.3041,160.3041,160.08,160.08,1896.0
2024-01-10 13:55:00,164.33,164.42,164.29,164.42,6698.0,160.1092,160.1969,160.0703,160.1969,6698.0
2024-01-10 14:00:00,164.37,164.47,164.29,164.47,4257.0,160.1482,160.2456,160.0703,160.2456,4257.0
2024-01-10 14:05:00,164.45,164.45,164.38,164.41,2151.0,160.2261,160.2261,160.1579,160.1872,2151.0
2024-01-10 14:10:00,164.45,164.68,164.42,164.59,8833.0,160.2261,160.4502,160.1969,160.3626,8833.0
2024-01-10 14:15:00,164.58,164.67,164.58,164.65,3138.0,160.3528,160.4405,160.3528,160.421,3138.0
2024-01-10 14:20:00,164.62,164.65,164.55,164.65,2307.0,160.3918,160.421,160.3236,160.421,2307.0
2024-01-10 14:25:00,164.65,164.78,164.63,164.78,2479.0,160.421,160.5477,160.4015,160.5477,2479.0
2024-01-10 14:30:00,164.81,164.93,164.81,164.88,4686.0,160.5769,160.6938,160.5769,160.6451,4686.0
2024-01-10 14:35:00,164.9,164.94,164.89,164.91,5740.0,160.6646,160.7036,160.6548,160.6743,5740.0
2024-01-10 14:40:00,164.94,164.95,164.86,164.93,5540.0,160.7036,160.7133,160.6256,160.6938,5540.0
2024-01-10 14:45:00,164.95,165.1,164.95,165.0,23987.0,160.7133,160.8595,160.7133,160.762,23987.0
2024-01-10 14:50:00,164.97,165.16,164.97,165.14,9636.0,160.7328,160.9179,160.7328,160.8984,9636.0
2024-01-10 14:55:00,165.1,165.12,164.87,164.87,8047.0,160.8595,160.8789,160.6354,160.6354,8047.0
2024-01-10 15:00:00,164.9,164.95,164.85,164.9,6405.0,160.6646,160.7133,160.6159,160.6646,6405.0
2024-01-10 15:05:00,164.89,165.06,164.87,165.04,8315.0,160.6548,160.8205,160.6354,160.801,8315.0
2024-01-10 15:10:00,165.03,165.06,164.86,164.97,7063.0,160.7913,160.8205,160.6256,160.7328,7063.0
2024-01-10 15:15:00,164.97,165.01,164.7,164.72,11144.0,160.7328,160.7718,160.4697,160.4892,11144.0
2024-01-10 15:20:00,164.76,164.88,164.61,164.65,8564.0,160.5282,160.6451,160.382,160.421,8564.0
2024-01-10 15:25:00,164.65,164.87,164.61,164.77,5626.0,160.421,160.6354,160.382,160.5379,5626.0
2024-01-10 15:30:00,164.74,165.0,164.74,164.98,4450.0,160.5087,160.762,160.5087,160.7425,4450.0
2024-01-10 15:35:00,165.01,165.18,164.94,165.1,9179.0,160.7718,160.9374,160.7036,160.8595,9179.0
2024-01-10 15:40:00,165.12,165.33,165.08,165.28,9536.0,160.8789,161.0835,160.84,161.0348,9536.0
2024-01-10 15:45:00,165.27,165.41,165.19,165.25,19474.0,161.0251,161.1615,160.9471,161.0056,19474.0
2024-01-10 15:50:00,165.22,165.52,165.15,165.51,29972.0,160.9764,161.2687,160.9082,161.2589,29972.0
2024-01-10 15:55:00,165.55,165.62,165.4,165.49,73613.0,161.2979,161.3661,161.1517,161.2394,73613.0
2024-01-11 09:30:00,166.0,166.66,165.91,166.09,17627.0,161.7363,162.3794,161.6487,161.824,17627.0
2024-01-11 09:35:00,166.09,166.2,165.78,165.8,6827.0,161.824,161.9312,161.522,161.5415,6827.0
2024-01-11 09:40:00,165.62,165.79,165.0,165.0,22190.0,161.3661,161.5317,160.762,160.762,22190.0
2024-01-11 09:45:00,165.15,165.45,165.07,165.35,7878.0,160.9082,161.2005,160.8302,161.103,7878.0
2024-01-11 09:50:00,165.43,165.55,164.98,165.08,4676.0,161.181,161.2979,160.7425,160.84,4676.0
2024-01-11 09:55:00,165.06,165.53,165.04,165.42,10055.0,160.8205,161.2784,160.801,161.1712,10055.0
2024-01-11 10:00:00,165.68,165.9,165.61,165.73,22138.0,161.4246,161.6389,161.3564,161.4733,22138.0
2024-01-11 10:05:00,165.73,166.02,165.67,165.72,6147.0,161.4733,161.7558,161.4148,161.4635,6147.0
2024-01-11 10:10:00,165.65,165.93,165.65,165.78,4248.0,161.3953,161.6681,161.3953,161.522,4248.0
2024-01-11 10:15:00,165.9,165.99,165.85,165.97,2285.0,161.6389,161.7266,161.5902,161.7071,2285.0
2024-01-11 10:20:00,165.92,166.16,165.86,166.14,7087.0,161.6584,161.8922,161.5999,161.8727,7087.0
2024-01-11 10:25:00,166.06,166.06,165.76,165.81,22727.0,161.7948,161.7948,161.5025,161.5512,22727.0
2024-01-11 10:30:00,165.8,165.8,165.52,165.54,7006.0,161.5415,161.5415,161.2687,161.2882,7006.0
2024-01-11 10:35:00,165.52,165.64,165.4,165.6,4912.0,161.2687,161.3856,161.1517,161.3466,4912.0
2024-01-11 10:40:00,165.6,165.78,165.59,165.74,9735.0,161.3466,161.522,161.3369,161.483,9735.0
2024-01-11 10:45:00,165.68,165.7,165.47,165.47,8790.0,161.4246,161.444,161.22,161.22,8790.0
2024-01-11 10:50:00,165.44,165.64,165.42,165.6,4402.0,161.1907,161.3856,161.1712,161.3466,4402.0
2024-01-11 10:55:00,165.59,165.59,165.36,165.36,4609.0,161.3369,161.3369,161.1128,161.1128,4609.0
2024-01-11 11:00:00,165.41,165.41,165.22,165.29,1573.0,161.1615,161.1615,160.9764,161.0446,1573.0
2024-01-11 11:05:00,165.27,165.42,165.2,165.42,2571.0,161.0251,161.1712,160.9569,161.1712,2571.0
2024-01-11 11:10:00,165.48,165.5,165.21,165.3,4880.0,161.2297,161.2492,160.9666,161.0543,4880.0
2024-01-11 11:15:00,165.36,165.36,165.09,165.22,3225.0,161.1128,161.1128,160.8497,160.9764,3225.0
2024-01-11 11:20:00,165.2,165.4,165.19,165.4,1547.0,160.9569,161.1517,160.9471,161.1517,1547.0
2024-01-11 11:25:00,165.42,165.47,165.36,165.42,3587.0,161.1712,161.22,161.1128,161.1712,3587.0
2024-01-11 11:30:00,165.39,165.49,165.17,165.19,3872.0,161.142,161.2394,160.9277,160.9471,3872.0
2024-01-11 11:35:00,165.19,165.41,165.18,165.27,4437.0,160.9471,161.1615,160.9374,161.0251,4437.0
2024-01-11 11:40:00,165.3,165.47,165.3,165.47,5310.0,161.0543,161.22,161.0543,161.22,5310.0
2024-01-11 11:45:00,165.46,165.55,165.4,165.46,3178.0,161.2102,161.2979,161.1517,161.2102,3178.0
2024-01-11 11:50:00,165.44,165.58,165.42,165.42,13255.0,161.1907,161.3271,161.1712,161.1712,13255.0
2024-01-11 11:55:00,165.42,165.46,165.37,165.39,3289.0,161.1712,161.2102,161.1225,161.142,3289.0
2024-01-11 12:00:00,165.37,165.47,165.28,165.37,9692.0,161.1225,161.22,161.0348,161.1225,9692.0
2024-01-11 12:05:00,165.34,165.5,165.33,165.5,3279.0,161.0933,161.2492,161.0835,161.2492,3279.0
2024-01-11 12:10:00,165.46,165.5,165.44,165.44,3127.0,161.2102,161.2492,161.1907,161.1907,3127.0
2024-01-11 12:15:00,165.43,165.67,165.43,165.58,4844.0,161.181,161.4148,161.181,161.3271,4844.0
2024-01-11 12:20:00,165.56,165.58,165.45,165.52,2712.0,161.3076,161.3271,161.2005,161.2687,2712.0
2024-01-11 12:25:00,165.59,165.64,165.56,165.61,4220.0,161.3369,161.3856,161.3076,161.3564,4220.0
2024-01-11 12:30:00,165.62,165.86,165.62,165.84,3752.0,161.3661,161.5999,161.3661,161.5804,3752.0
2024-01-11 12:35:00,165.87,165.9,165.82,165.83,2235.0,161.6097,161.6389,161.561,161.5707,2235.0
2024-01-11 12:40:00,165.83,165.85,165.71,165.71,5452.0,161.5707,161.5902,161.4538,161.4538,5452.0
2024-01-11 12:45:00,165.69,165.75,165.64,165.66,1839.0,161.4343,161.4928,161.3856,161.4051,1839.0
2024-01-11 12:50:00,165.64,165.69,165.6,165.66,7237.0,161.3856,161.4343,161.3466,161.4051,7237.0
2024-01-11 12:55:00,165.64,165.78,165.64,165.75,3518.0,161.3856,161.522,161.3856,161.4928,3518.0
2024-01-11 13:00:00,165.72,165.85,165.72,165.75,6199.0,161.4635,161.5902,161.4635,161.4928,6199.0
2024-01-11 13:05:00,165.74,165.79,165.73,165.77,3721.0,161.483,161.5317,161.4733,161.5122,3721.0
2024-01-11 13:10:00,165.73,165.88,165.73,165.85,19482.0,161.4733,161.6194,161.4733,161.5902,19482.0
2024-01-11 13:15:00,165.9,165.96,165.78,165.78,6389.0,161.6389,161.6974,161.522,161.522,6389.0
2024-01-11 13:20:00,165.87,165.97,165.85,165.97,3191.0,161.6097,161.7071,161.5902,161.7071,3191.0
2024-01-11 13:25:00,165.98,166.08,165.97,166.08,2442.0,161.7169,161.8143,161.7071,161.8143,2442.0
2024-01-11 13:30:00,166.08,166.27,166.05,166.27,9002.0,161.8143,161.9994,161.7851,161.9994,9002.0
2024-01-11 13:35:00,166.23,166.41,166.22,166.35,7757.0,161.9604,162.1358,161.9507,162.0773,7757.0
2024-01-11 13:40:00,166.36,166.46,166.35,166.45,9900.0,162.0871,162.1845,162.0773,162.1748,9900.0
2024-01-11 13:45:00,166.45,166.59,166.45,166.56,3381.0,162.1748,162.3112,162.1748,162.282,3381.0
2024-01-11 13:50:00,166.59,166.65,166.53,166.56,5349.0,162.3112,162.3696,162.2527,162.282,5349.0
2024-01-11 13:55:00,166.7,166.77,166.66,166.77,6866.0,162.4184,162.4866,162.3794,162.4866,6866.0
2024-01-11 14:00:00,166.81,166.85,166.7,166.7,6088.0,162.5255,162.5645,162.4184,162.4184,6088.0
2024-01-11 14:05:00,166.64,166.7,166.62,166.69,6268.0,162.3599,162.4184,162.3404,162.4086,6268.0
2024-01-11 14:10:00,166.65,166.73,166.62,166.73,3986.0,162.3696,162.4476,162.3404,162.4476,3986.0
2024-01-11 14:15:00,166.69,166.88,166.69,166.8,9819.0,162.4086,162.5937,162.4086,162.5158,9819.0
2024-01-11 14:20:00,166.82,166.96,166.82,166.92,5277.0,162.5353,162.6717,162.5353,162.6327,5277.0
2024-01-11 14:25:00,166.93,167.02,166.89,166.97,5503.0,162.6425,162.7301,162.6035,162.6814,5503.0
2024-01-11 14:30:00,167.01,167.14,167.0,167.14,5073.0,162.7204,162.8471,162.7107,162.8471,5073.0
2024-01-11 14:35:00,167.13,167.15,167.04,167.08,11421.0,162.8373,162.8568,162.7496,162.7886,11421.0
2024-01-11 14:40:00,167.09,167.13,166.94,166.95,6188.0,162.7983,162.8373,162.6522,162.6619,6188.0
2024-01-11 14:45:00,166.97,167.26,166.97,167.25,15522.0,162.6814,162.964,162.6814,162.9542,15522.0
2024-01-11 14:50:00,167.26,167.38,167.26,167.38,8753.0,162.964,163.0809,162.964,163.0809,8753.0
2024-01-11 14:55:00,167.38,167.59,167.37,167.58,14597.0,163.0809,163.2855,163.0712,163.2758,14597.0
2024-01-11 15:00:00,167.6,167.63,167.48,167.63,11722.0,163.2952,163.3245,163.1783,163.3245,11722.0
2024-01-11 15:05:00,167.67,167.87,167.66,167.83,12957.0,163.3634,163.5583,163.3537,163.5193,12957.0
2024-01-11 15:10:00,167.81,167.91,167.71,167.71,23754.0,163.4998,163.5973,163.4024,163.4024,23754.0
2024-01-11 15:15:00,167.64,167.68,167.51,167.56,8769.0,163.3342,163.3732,163.2076,163.2563,8769.0
2024-01-11 15:20:00,167.58,167.71,167.58,167.63,7589.0,163.2758,163.4024,163.2758,163.3245,7589.0
2024-01-11 15:25:00,167.65,167.78,167.62,167.65,6923.0,163.344,163.4706,163.3147,163.344,6923.0
2024-01-11 15:30:00,167.66,167.86,167.64,167.67,11146.0,163.3537,163.5486,163.3342,163.3634,11146.0
2024-01-11 15:35:00,167.65,167.66,167.53,167.65,9867.0,163.344,163.3537,163.227,163.344,9867.0
2024-01-11 15:40:00,167.67,167.74,167.63,167.71,12996.0,163.3634,163.4316,163.3245,163.4024,12996.0
2024-01-11 15:45:00,167.72,167.88,167.6,167.88,24291.0,163.4122,163.5681,163.2952,163.5681,24291.0
2024-01-11 15:50:00,167.89,168.01,167.73,167.98,52277.0,163.5778,163.6947,163.4219,163.6655,52277.0
2024-01-11 15:55:00,167.99,168.29,167.99,168.01,111476.0,163.6752,163.9675,163.6752,163.6947,111476.0
2024-01-12 09:30:00,169.38,169.96,169.01,169.56,32971.0,165.0295,165.5946,164.669,165.2049,32971.0
2024-01-12 09:35:00,169.53,169.53,168.64,169.05,25321.0,165.1757,165.1757,164.3085,164.708,25321.0
2024-01-12 09:40:00,169.02,169.11,167.73,167.93,17733.0,164.6788,164.7665,163.4219,163.6168,17733.0
2024-01-12 09:45:00,167.76,168.3,167.7,167.88,8633.0,163.4511,163.9773,163.3927,163.5681,8633.0
2024-01-12 09:50:00,167.92,168.35,167.73,168.18,6486.0,163.607,164.026,163.4219,163.8603,6486.0
2024-01-12 09:55:00,168.47,168.49,168.26,168.37,6335.0,164.1429,164.1624,163.9383,164.0455,6335.0
2024-01-12 10:00:00,168.43,169.05,168.43,168.97,10480.0,164.1039,164.708,164.1039,164.6301,10480.0
2024-01-12 10:05:00,169.05,169.07,168.75,168.95,16119.0,164.708,164.7275,164.4157,164.6106,16119.0
2024-01-12 10:10:00,168.95,169.0,168.21,168.26,11302.0,164.6106,164.6593,163.8896,163.9383,11302.0
2024-01-12 10:15:00,168.38,168.55,168.33,168.39,7110.0,164.0552,164.2208,164.0065,164.065,7110.0
2024-01-12 10:20:00,168.6,168.84,168.6,168.68,7384.0,164.2696,164.5034,164.2696,164.3475,7384.0
2024-01-12 10:25:00,168.64,168.76,168.61,168.69,5691.0,164.3085,164.4254,164.2793,164.3572,5691.0
2024-01-12 10:30:00,168.76,168.79,168.53,168.57,19590.0,164.4254,164.4547,164.2014,164.2403,19590.0
2024-01-12 10:35:00,168.61,168.79,168.55,168.55,17844.0,164.2793,164.4547,164.2208,164.2208,17844.0
2024-01-12 10:40:00,168.59,168.66,168.43,168.5,9405.0,164.2598,164.328,164.1039,164.1721,9405.0
2024-01-12 10:45:00,168.53,169.01,168.53,169.01,18951.0,164.2014,164.669,164.2014,164.669,18951.0
2024-01-12 10:50:00,169.0,169.03,168.42,168.42,9412.0,164.6593,164.6885,164.0942,164.0942,9412.0
2024-01-12 10:55:00,168.49,168.64,168.48,168.58,4961.0,164.1624,164.3085,164.1526,164.2501,4961.0
2024-01-12 11:00:00,168.58,168.82,168.53,168.82,22448.0,164.2501,164.4839,164.2014,164.4839,22448.0
2024-01-12 11:05:00,168.83,168.95,168.73,168.76,21879.0,164.4937,164.6106,164.3962,164.4254,21879.0
2024-01-12 11:10:00,168.72,168.77,168.35,168.41,16674.0,164.3865,164.4352,164.026,164.0844,16674.0
2024-01-12 11:15:00,168.55,168.59,168.37,168.59,4743.0,164.2208,164.2598,164.0455,164.2598,4743.0
2024-01-12 11:20:00,168.58,168.62,168.27,168.31,6480.0,164.2501,164.289,163.948,163.987,6480.0
2024-01-12 11:25:00,168.28,168.37,168.2,168.37,5717.0,163.9578,164.0455,163.8798,164.0455,5717.0
2024-01-12 11:30:00,168.39,168.5,168.37,168.46,9733.0,164.065,164.1721,164.0455,164.1332,9733.0
2024-01-12 11:35:00,168.43,168.44,168.12,168.21,19391.0,164.1039,164.1137,163.8019,163.8896,19391.0
2024-01-12 11:40:00,168.22,168.22,167.97,168.12,4373.0,163.8993,163.8993,163.6557,163.8019,4373.0
2024-01-12 11:45:00,168.09,168.27,168.02,168.16,4616.0,163.7727,163.948,163.7045,163.8409,4616.0
2024-01-12 11:50:00,168.15,168.26,168.11,168.24,2740.0,163.8311,163.9383,163.7921,163.9188,2740.0
2024-01-12 11:55:00,168.21,168.27,168.2,168.25,2471.0,163.8896,163.948,163.8798,163.9285,2471.0
2024-01-12 12:00:00,168.24,168.24,168.12,168.12,3879.0,163.9188,163.9188,163.8019,163.8019,3879.0
2024-01-12 12:05:00,168.14,168.26,168.14,168.22,2982.0,163.8214,163.9383,163.8214,163.8993,2982.0
2024-01-12 12:10:00,168.18,168.37,168.14,168.36,6006.0,163.8603,164.0455,163.8214,164.0357,6006.0
2024-01-12 12:15:00,168.36,168.41,168.31,168.37,5332.0,164.0357,164.0844,163.987,164.0455,5332.0
2024-01-12 12:20:00,168.35,168.45,168.33,168.33,2933.0,164.026,164.1234,164.0065,164.0065,2933.0
2024-01-12 12:25:00,168.3,168.35,168.25,168.29,2102.0,163.9773,164.026,163.9285,163.9675,2102.0
2024-01-12 12:30:00,168.31,168.35,168.2,168.22,4013.0,163.987,164.026,163.8798,163.8993,4013.0
2024-01-12 12:35:00,168.18,168.24,168.14,168.2,4162.0,163.8603,163.9188,163.8214,163.8798,4162.0
2024-01-12 12:40:00,168.2,168.24,168.15,168.16,3940.0,163.8798,163.9188,163.8311,163.8409,3940.0
2024-01-12 12:45:00,168.16,168.21,168.01,168.21,4824.0,163.8409,163.8896,163.6947,163.8896,4824.0
2024-01-12 12:50:00,168.21,168.22,168.12,168.22,5227.0,163.8896,163.8993,163.8019,163.8993,5227.0
2024-01-12 12:55:00,168.25,168.26,168.18,168.22,2422.0,163.9285,163.9383,163.8603,163.8993,2422.0
2024-01-12 13:00:00,168.27,168.27,168.14,168.15,3336.0,163.948,163.948,163.8214,163.8311,3336.0
2024-01-12 13:05:00,168.14,168.29,168.14,168.29,4518.0,163.8214,163.9675,163.8214,163.9675,4518.0
2024-01-12 13:10:00,168.24,168.33,168.23,168.3,9533.0,163.9188,164.0065,163.9091,163.9773,9533.0
2024-01-12 13:15:00,168.31,168.4,168.3,168.36,5064.0,163.987,164.0747,163.9773,164.0357,5064.0
2024-01-12 13:20:00,168.37,168.58,168.3,168.53,5155.0,164.0455,164.2501,163.9773,164.2014,5155.0
2024-01-12 13:25:00,168.52,168.58,168.51,168.53,6837.0,164.1916,164.2501,164.1819,164.2014,6837.0
2024-01-12 13:30:00,168.54,168.62,168.51,168.51,5610.0,164.2111,164.289,164.1819,164.1819,5610.0
2024-01-12 13:35:00,168.52,168.82,168.52,168.79,6787.0,164.1916,164.4839,164.1916,164.4547,6787.0
2024-01-12 13:40:00,168.76,168.8,168.64,168.66,5049.0,164.4254,164.4644,164.3085,164.328,5049.0
2024-01-12 13:45:00,168.69,168.73,168.62,168.72,4182.0,164.3572,164.3962,164.289,164.3865,4182.0
2024-01-12 13:50:00,168.72,168.84,168.67,168.71,10472.0,164.3865,164.5034,164.3378,164.3767,10472.0
2024-01-12 13:55:00,168.7,168.84,168.6,168.83,8611.0,164.367,164.5034,164.2696,164.4937,8611.0
2024-01-12 14:00:00,168.88,168.9,168.8,168.83,5249.0,164.5424,164.5619,164.4644,164.4937,5249.0
2024-01-12 14:05:00,168.85,168.92,168.74,168.74,14208.0,164.5131,164.5813,164.406,164.406,14208.0
2024-01-12 14:10:00,168.74,168.75,168.69,168.75,6521.0,164.406,164.4157,164.3572,164.4157,6521.0
2024-01-12 14:15:00,168.75,168.9,168.74,168.87,9530.0,164.4157,164.5619,164.406,164.5326,9530.0
2024-01-12 14:20:00,168.91,168.95,168.84,168.85,4030.0,164.5716,164.6106,164.5034,164.5131,4030.0
2024-01-12 14:25:00,168.84,168.86,168.8,168.85,3229.0,164.5034,164.5229,164.4644,164.5131,3229.0
2024-01-12 14:30:00,168.81,168.85,168.64,168.71,4049.0,164.4742,164.5131,164.3085,164.3767,4049.0
2024-01-12 14:35:00,168.72,168.76,168.65,168.75,3796.0,164.3865,164.4254,164.3183,164.4157,3796.0
2024-01-12 14:40:00,168.74,168.77,168.72,168.72,5375.0,164.406,164.4352,164.3865,164.3865,5375.0
2024-01-12 14:45:00,168.72,168.76,168.69,168.7,2488.0,164.3865,164.4254,164.3572,164.367,2488.0
2024-01-12 14:50:00,168.73,168.79,168.7,168.75,6805.0,164.3962,164.4547,164.367,164.4157,6805.0
2024-01-12 14:55:00,168.74,168.76,168.67,168.67,4076.0,164.406,164.4254,164.3378,164.3378,4076.0
2024-01-12 15:00:00,168.67,168.78,168.65,168.74,4993.0,164.3378,164.4449,164.3183,164.406,4993.0
2024-01-12 15:05:00,168.71,168.8,168.64,168.73,5959.0,164.3767,164.4644,164.3085,164.3962,5959.0
2024-01-12 15:10:00,168.7,168.78,168.69,168.76,4044.0,164.367,164.4449,164.3572,164.4254,4044.0
2024-01-12 15:15:00,168.78,168.88,168.73,168.74,9580.0,164.4449,164.5424,164.3962,164.406,9580.0
2024-01-12 15:20:00,168.74,168.76,168.61,168.65,6564.0,164.406,164.4254,164.2793,164.3183,6564.0
2024-01-12 15:25:00,168.66,168.73,168.54,168.57,8870.0,164.328,164.3962,164.2111,164.2403,8870.0
2024-01-12 15:30:00,168.57,168.66,168.49,168.55,11672.0,164.2403,164.328,164.1624,164.2208,11672.0
2024-01-12 15:35:00,168.55,168.71,168.55,168.62,9318.0,164.2208,164.3767,164.2208,164.289,9318.0
2024-01-12 15:40:00,168.6,168.6,168.48,168.51,14018.0,164.2696,164.2696,164.1526,164.1819,14018.0
2024-01-12 15:45:00,168.49,168.86,168.49,168.86,14870.0,164.1624,164.5229,164.1624,164.5229,14870.0
2024-01-12 15:50:00,168.82,169.0,168.73,169.0,41116.0,164.4839,164.6593,164.3962,164.6593,41116.0
2024-01-12 15:55:00,168.99,169.02,168.81,168.93,76418.0,164.6495,164.6788,164.4742,164.5911,76418.0
2024-01-16 09:30:00,169.84,169.84,168.33,168.96,29647.0,165.4777,165.4777,164.0065,164.6203,29647.0
2024-01-16 09:35:00,169.12,169.77,169.08,169.1,36645.0,164.7762,165.4095,164.7372,164.7567,36645.0
2024-01-16 09:40:00,169.03,169.32,168.54,169.3,7093.0,164.6885,164.9711,164.2111,164.9516,7093.0
2024-01-16 09:45:00,169.15,169.28,168.46,168.59,4994.0,164.8054,164.9321,164.1332,164.2598,4994.0
2024-01-16 09:50:00,168.61,168.7,168.18,168.67,8853.0,164.2793,164.367,163.8603,164.3378,8853.0
2024-01-16 09:55:00,168.78,169.29,168.61,169.22,13171.0,164.4449,164.9418,164.2793,164.8736,13171.0
2024-01-16 10:00:00,169.22,169.4,169.1,169.2,17578.0,164.8736,165.049,164.7567,164.8541,17578.0
2024-01-16 10:05:00,169.21,169.5,169.16,169.25,10183.0,164.8639,165.1464,164.8152,164.9029,10183.0
2024-01-16 10:10:00,169.13,169.3,168.98,169.1,24265.0,164.7859,164.9516,164.6398,164.7567,24265.0
2024-01-16 10:15:00,169.04,169.3,168.74,169.16,31351.0,164.6983,164.9516,164.406,164.8152,31351.0
2024-01-16 10:20:00,169.12,169.28,168.85,168.96,22959.0,164.7762,164.9321,164.5131,164.6203,22959.0
2024-01-16 10:25:00,168.97,169.12,168.78,168.87,6361.0,164.6301,164.7762,164.4449,164.5326,6361.0
2024-01-16 10:30:00,169.0,169.0,168.8,168.91,8280.0,164.6593,164.6593,164.4644,164.5716,8280.0
2024-01-16 10:35:00,168.91,168.97,168.59,168.69,4626.0,164.5716,164.6301,164.2598,164.3572,4626.0
2024-01-16 10:40:00,168.69,168.69,168.45,168.47,3048.0,164.3572,164.3572,164.1234,164.1429,3048.0
2024-01-16 10:45:00,168.48,168.51,168.13,168.15,4090.0,164.1526,164.1819,163.8116,163.8311,4090.0
2024-01-16 10:50:00,168.13,168.39,168.02,168.15,10616.0,163.8116,164.065,163.7045,163.8311,10616.0
2024-01-16 10:55:00,168.16,168.39,168.09,168.18,13665.0,163.8409,164.065,163.7727,163.8603,13665.0
2024-01-16 11:00:00,168.22,168.56,168.09,168.52,9680.0,163.8993,164.2306,163.7727,164.1916,9680.0
2024-01-16 11:05:00,168.53,168.62,168.35,168.62,8172.0,164.2014,164.289,164.026,164.289,8172.0
2024-01-16 11:10:00,168.56,168.73,168.54,168.73,18022.0,164.2306,164.3962,164.2111,164.3962,18022.0
2024-01-16 11:15:00,168.65,168.65,168.38,168.46,14398.0,164.3183,164.3183,164.0552,164.1332,14398.0
2024-01-16 11:20:00,168.44,168.53,168.32,168.37,6173.0,164.1137,164.2014,163.9967,164.0455,6173.0
2024-01-16 11:25:00,168.31,168.41,168.24,168.36,5288.0,163.987,164.0844,163.9188,164.0357,5288.0
2024-01-16 11:30:00,168.34,168.52,168.26,168.48,3435.0,164.0162,164.1916,163.9383,164.1526,3435.0
2024-01-16 11:35:00,168.44,168.5,168.4,168.41,2821.0,164.1137,164.1721,164.0747,164.0844,2821.0
2024-01-16 11:40:00,168.39,168.62,168.36,168.61,5788.0,164.065,164.289,164.0357,164.2793,5788.0
2024-01-16 11:45:00,168.62,168.71,168.59,168.65,4829.0,164.289,164.3767,164.2598,164.3183,4829.0
2024-01-16 11:50:00,168.68,168.72,168.58,168.64,10966.0,164.3475,164.3865,164.2501,164.3085,10966.0
2024-01-16 11:55:00,168.65,168.65,168.44,168.52,9871.0,164.3183,164.3183,164.1137,164.1916,9871.0
2024-01-16 12:00:00,168.52,168.52,168.28,168.38,6134.0,164.1916,164.1916,163.9578,164.0552,6134.0
2024-01-16 12:05:00,168.39,168.51,168.33,168.33,4739.0,164.065,164.1819,164.0065,164.0065,4739.0
2024-01-16 12:10:00,168.33,168.57,168.33,168.5,15827.0,164.0065,164.2403,164.0065,164.1721,15827.0
2024-01-16 12:15:00,168.48,168.53,168.3,168.33,6994.0,164.1526,164.2014,163.9773,164.0065,6994.0
2024-01-16 12:20:00,168.34,168.42,168.31,168.38,6218.0,164.0162,164.0942,163.987,164.0552,6218.0
2024-01-16 12:25:00,168.41,168.55,168.34,168.54,7484.0,164.0844,164.2208,164.0162,164.2111,7484.0
2024-01-16 12:30:00,168.5,168.55,168.34,168.49,12598.0,164.1721,164.2208,164.0162,164.1624,12598.0
2024-01-16 12:35:00,168.49,168.8,168.37,168.77,5120.0,164.1624,164.4644,164.0455,164.4352,5120.0
2024-01-16 12:40:00,168.79,168.96,168.73,168.88,4595.0,164.4547,164.6203,164.3962,164.5424,4595.0
2024-01-16 12:45:00,168.84,168.85,168.67,168.67,3086.0,164.5034,164.5131,164.3378,164.3378,3086.0
2024-01-16 12:50:00,168.62,168.7,168.57,168.63,3544.0,164.289,164.367,164.2403,164.2988,3544.0
2024-01-16 12:55:00,168.63,168.73,168.57,168.69,7992.0,164.2988,164.3962,164.2403,164.3572,7992.0
2024-01-16 13:00:00,168.67,168.73,168.62,168.73,3700.0,164.3378,164.3962,164.289,164.3962,3700.0
2024-01-16 13:05:00,168.72,168.77,168.6,168.62,7006.0,164.3865,164.4352,164.2696,164.289,7006.0
2024-01-16 13:10:00,168.61,168.7,168.53,168.59,7180.0,164.2793,164.367,164.2014,164.2598,7180.0
2024-01-16 13:15:00,168.59,168.78,168.58,168.69,10936.0,164.2598,164.4449,164.2501,164.3572,10936.0
2024-01-16 13:20:00,168.7,168.82,168.64,168.78,15666.0,164.367,164.4839,164.3085,164.4449,15666.0
2024-01-16 13:25:00,168.8,169.01,168.8,168.97,8552.0,164.4644,164.669,164.4644,164.6301,8552.0
2024-01-16 13:30:00,168.96,169.05,168.82,168.85,3420.0,164.6203,164.708,164.4839,164.5131,3420.0
2024-01-16 13:35:00,168.85,168.88,168.75,168.86,6744.0,164.5131,164.5424,164.4157,164.5229,6744.0
2024-01-16 13:40:00,168.88,168.89,168.71,168.73,10965.0,164.5424,164.5521,164.3767,164.3962,10965.0
2024-01-16 13:45:00,168.75,168.94,168.71,168.94,6623.0,164.4157,164.6008,164.3767,164.6008,6623.0
2024-01-16 13:50:00,168.98,168.99,168.8,168.84,5494.0,164.6398,164.6495,164.4644,164.5034,5494.0
2024-01-16 13:55:00,168.82,168.93,168.82,168.9,4156.0,164.4839,164.5911,164.4839,164.5619,4156.0
2024-01-16 14:00:00,168.9,168.91,168.35,168.35,14042.0,164.5619,164.5716,164.026,164.026,14042.0
2024-01-16 14:05:00,168.37,168.38,168.19,168.28,10493.0,164.0455,164.0552,163.8701,163.9578,10493.0
2024-01-16 14:10:00,168.25,168.43,168.22,168.27,12687.0,163.9285,164.1039,163.8993,163.948,12687.0
2024-01-16 14:15:00,168.28,168.39,168.27,168.38,4932.0,163.9578,164.065,163.948,164.0552,4932.0
2024-01-16 14:20:00,168.38,168.38,168.18,168.21,6276.0,164.0552,164.0552,163.8603,163.8896,6276.0
2024-01-16 14:25:00,168.22,168.31,168.17,168.25,7076.0,163.8993,163.987,163.8506,163.9285,7076.0
2024-01-16 14:30:00,168.19,168.24,168.11,168.19,10344.0,163.8701,163.9188,163.7921,163.8701,10344.0
2024-01-16 14:35:00,168.19,168.21,168.05,168.18,7222.0,163.8701,163.8896,163.7337,163.8603,7222.0
2024-01-16 14:40:00,168.19,168.21,168.06,168.12,5130.0,163.8701,163.8896,163.7434,163.8019,5130.0
2024-01-16 14:45:00,168.13,168.2,168.11,168.14,3999.0,163.8116,163.8798,163.7921,163.8214,3999.0
2024-01-16 14:50:00,168.17,168.27,168.15,168.21,3557.0,163.8506,163.948,163.8311,163.8896,3557.0
2024-01-16 14:55:00,168.2,168.5,168.2,168.47,5591.0,163.8798,164.1721,163.8798,164.1429,5591.0
2024-01-16 15:00:00,168.48,168.5,168.37,168.37,4476.0,164.1526,164.1721,164.0455,164.0455,4476.0
2024-01-16 15:05:00,168.38,168.41,168.31,168.39,10378.0,164.0552,164.0844,163.987,164.065,10378.0
2024-01-16 15:10:00,168.4,168.41,168.33,168.37,7326.0,164.0747,164.0844,164.0065,164.0455,7326.0
2024-01-16 15:15:00,168.37,168.46,168.36,168.39,9749.0,164.0455,164.1332,164.0357,164.065,9749.0
2024-01-16 15:20:00,168.4,168.43,168.35,168.41,4941.0,164.0747,164.1039,164.026,164.0844,4941.0
2024-01-16 15:25:00,168.42,168.43,168.19,168.29,12328.0,164.0942,164.1039,163.8701,163.9675,12328.0
2024-01-16 15:30:00,168.33,168.43,168.25,168.32,9114.0,164.0065,164.1039,163.9285,163.9967,9114.0
2024-01-16 15:35:00,168.34,168.46,168.33,168.36,12770.0,164.0162,164.1332,164.0065,164.0357,12770.0
2024-01-16 15:40:00,168.37,168.51,168.36,168.49,11420.0,164.0455,164.1819,164.0357,164.1624,11420.0
2024-01-16 15:45:00,168.47,168.57,168.34,168.41,23937.0,164.1429,164.2403,164.0162,164.0844,23937.0
2024-01-16 15:50:00,168.36,168.5,168.29,168.49,35125.0,164.0357,164.1721,163.9675,164.1624,35125.0
2024-01-16 15:55:00,168.48,168.61,168.38,168.52,79129.0,164.1526,164.2793,164.0552,164.1916,79129.0
2024-01-17 09:30:00,169.24,169.91,168.89,169.05,55910.0,164.8931,165.5459,164.5521,164.708,55910.0
2024-01-17 09:35:00,169.0,169.97,169.0,169.97,42458.0,164.6593,165.6044,164.6593,165.6044,42458.0
2024-01-17 09:40:00,169.98,170.19,169.78,169.97,55055.0,165.6141,165.8187,165.4193,165.6044,55055.0
2024-01-17 09:45:00,169.92,170.36,169.76,170.12,35746.0,165.5557,165.9844,165.3998,165.7505,35746.0
2024-01-17 09:50:00,170.11,171.0,169.96,170.98,48718.0,165.7408,166.6079,165.5946,166.5884,48718.0
2024-01-17 09:55:00,170.94,171.71,170.93,171.61,44342.0,166.5495,167.2997,166.5397,167.2022,44342.0
2024-01-17 10:00:00,171.54,171.71,171.4,171.49,48575.0,167.134,167.2997,166.9976,167.0853,48575.0
2024-01-17 10:05:00,171.5,171.5,170.73,170.88,46232.0,167.0951,167.0951,166.3448,166.491,46232.0
2024-01-17 10:10:00,170.96,171.09,170.85,170.93,12607.0,166.5689,166.6956,166.4618,166.5397,12607.0
2024-01-17 10:15:00,170.87,171.23,170.74,171.15,11438.0,166.4813,166.832,166.3546,166.7541,11438.0
2024-01-17 10:20:00,171.15,171.64,170.99,171.08,25662.0,166.7541,167.2315,166.5982,166.6859,25662.0
2024-01-17 10:25:00,171.09,171.24,171.01,171.08,26881.0,166.6956,166.8418,166.6177,166.6859,26881.0
2024-01-17 10:30:00,171.09,171.33,170.95,171.3,30133.0,166.6956,166.9294,166.5592,166.9002,30133.0
2024-01-17 10:35:00,171.35,171.35,171.04,171.06,15899.0,166.9489,166.9489,166.6469,166.6664,15899.0
2024-01-17 10:40:00,171.04,171.06,170.74,170.88,52147.0,166.6469,166.6664,166.3546,166.491,52147.0
2024-01-17 10:45:00,170.88,171.45,170.83,171.39,30964.0,166.491,167.0464,166.4423,166.9879,30964.0
2024-01-17 10:50:00,171.36,171.36,171.07,171.27,25488.0,166.9587,166.9587,166.6761,166.871,25488.0
2024-01-17 10:55:00,171.23,171.24,170.75,170.75,24227.0,166.832,166.8418,166.3643,166.3643,24227.0
2024-01-17 11:00:00,170.78,170.98,170.58,170.83,27267.0,166.3936,166.5884,166.1987,166.4423,27267.0
2024-01-17 11:05:00,170.76,170.9,170.69,170.72,10801.0,166.3741,166.5105,166.3059,166.3351,10801.0
2024-01-17 11:10:00,170.77,170.78,170.6,170.76,10436.0,166.3838,166.3936,166.2182,166.3741,10436.0
2024-01-17 11:15:00,170.68,170.7,170.45,170.54,12454.0,166.2961,166.3156,166.072,166.1597,12454.0
2024-01-17 11:20:00,170.52,170.61,170.41,170.54,11737.0,166.1402,166.2279,166.0331,166.1597,11737.0
2024-01-17 11:25:00,170.56,170.95,170.5,170.86,12336.0,166.1792,166.5592,166.1208,166.4715,12336.0
2024-01-17 11:30:00,170.89,171.06,170.82,170.86,17470.0,166.5007,166.6664,166.4325,166.4715,17470.0
2024-01-17 11:35:00,170.86,170.88,170.63,170.63,5889.0,166.4715,166.491,166.2474,166.2474,5889.0
2024-01-17 11:40:00,170.63,170.7,170.54,170.7,15706.0,166.2474,166.3156,166.1597,166.3156,15706.0
2024-01-17 11:45:00,170.75,170.75,170.48,170.51,16557.0,166.3643,166.3643,166.1013,166.1305,16557.0
2024-01-17 11:50:00,170.49,170.73,170.48,170.65,12666.0,166.111,166.3448,166.1013,166.2669,12666.0
2024-01-17 11:55:00,170.65,170.65,170.54,170.55,8630.0,166.2669,166.2669,166.1597,166.1695,8630.0
2024-01-17 12:00:00,170.56,170.73,170.53,170.59,5222.0,166.1792,166.3448,166.15,166.2084,5222.0
2024-01-17 12:05:00,170.61,170.66,170.54,170.54,8280.0,166.2279,166.2766,166.1597,166.1597,8280.0
2024-01-17 12:10:00,170.57,170.61,170.48,170.48,10007.0,166.189,166.2279,166.1013,166.1013,10007.0
2024-01-17 12:15:00,170.49,170.77,170.48,170.77,7123.0,166.111,166.3838,166.1013,166.3838,7123.0
2024-01-17 12:20:00,170.78,170.79,170.64,170.77,4640.0,166.3936,166.4033,166.2572,166.3838,4640.0
2024-01-17 12:25:00,170.74,170.93,170.67,170.93,5365.0,166.3546,166.5397,166.2864,166.5397,5365.0
2024-01-17 12:30:00,170.91,170.95,170.87,170.94,4520.0,166.5202,166.5592,166.4813,166.5495,4520.0
2024-01-17 12:35:00,170.93,170.97,170.89,170.92,5279.0,166.5397,166.5787,166.5007,166.53,5279.0
2024-01-17 12:40:00,170.93,170.93,170.8,170.85,3238.0,166.5397,166.5397,166.4131,166.4618,3238.0
2024-01-17 12:45:00,170.82,170.83,170.75,170.81,2933.0,166.4325,166.4423,166.3643,166.4228,2933.0
2024-01-17 12:50:00,170.83,170.96,170.76,170.77,3801.0,166.4423,166.5689,166.3741,166.3838,3801.0
2024-01-17 12:55:00,170.74,170.76,170.7,170.7,2251.0,166.3546,166.3741,166.3156,166.3156,2251.0
2024-01-17 13:00:00,170.73,170.84,170.73,170.84,3128.0,166.3448,166.452,166.3448,166.452,3128.0
2024-01-17 13:05:00,170.76,170.8,170.64,170.65,1305.0,166.3741,166.4131,166.2572,166.2669,1305.0
2024-01-17 13:10:00,170.67,170.67,170.52,170.58,10705.0,166.2864,166.2864,166.1402,166.1987,10705.0
2024-01-17 13:15:00,170.58,170.69,170.52,170.61,25863.0,166.1987,166.3059,166.1402,166.2279,25863.0
2024-01-17 13:20:00,170.63,170.64,170.47,170.5,10438.0,166.2474,166.2572,166.0915,166.1208,10438.0
2024-01-17 13:25:00,170.47,170.53,170.43,170.46,9811.0,166.0915,166.15,166.0526,166.0818,9811.0
2024-01-17 13:30:00,170.46,170.5,170.36,170.45,9410.0,166.0818,166.1208,165.9844,166.072,9410.0
2024-01-17 13:35:00,170.46,170.57,170.42,170.5,4138.0,166.0818,166.189,166.0428,166.1208,4138.0
2024-01-17 13:40:00,170.44,170.46,170.37,170.4,15639.0,166.0623,166.0818,165.9941,166.0233,15639.0
2024-01-17 13:45:00,170.4,170.4,170.08,170.24,25239.0,166.0233,166.0233,165.7115,165.8674,25239.0
2024-01-17 13:50:00,170.27,170.41,170.16,170.39,19604.0,165.8967,166.0331,165.7895,166.0136,19604.0
2024-01-17 13:55:00,170.4,170.41,170.31,170.41,4545.0,166.0233,166.0331,165.9356,166.0331,4545.0
2024-01-17 14:00:00,170.43,170.52,170.39,170.47,5913.0,166.0526,166.1402,166.0136,166.0915,5913.0
2024-01-17 14:05:00,170.49,170.5,170.34,170.41,5504.0,166.111,166.1208,165.9649,166.0331,5504.0
2024-01-17 14:10:00,170.4,170.48,170.31,170.31,5709.0,166.0233,166.1013,165.9356,165.9356,5709.0
2024-01-17 14:15:00,170.33,170.52,170.32,170.39,19578.0,165.9551,166.1402,165.9454,166.0136,19578.0
2024-01-17 14:20:00,170.39,170.46,170.35,170.41,10390.0,166.0136,166.0818,165.9746,166.0331,10390.0
2024-01-17 14:25:00,170.46,170.52,170.37,170.52,7983.0,166.0818,166.1402,165.9941,166.1402,7983.0
2024-01-17 14:30:00,170.51,170.51,170.4,170.42,4699.0,166.1305,166.1305,166.0233,166.0428,4699.0
2024-01-17 14:35:00,170.45,170.46,170.34,170.38,8760.0,166.072,166.0818,165.9649,166.0038,8760.0
2024-01-17 14:40:00,170.39,170.42,170.28,170.42,6477.0,166.0136,166.0428,165.9064,166.0428,6477.0
2024-01-17 14:45:00,170.39,170.42,170.35,170.37,5021.0,166.0136,166.0428,165.9746,165.9941,5021.0
2024-01-17 14:50:00,170.35,170.35,170.23,170.31,4890.0,165.9746,165.9746,165.8577,165.9356,4890.0
2024-01-17 14:55:00,170.35,170.42,170.34,170.35,3315.0,165.9746,166.0428,165.9649,165.9746,3315.0
2024-01-17 15:00:00,170.4,170.42,170.22,170.25,6523.0,166.0233,166.0428,165.8479,165.8772,6523.0
2024-01-17 15:05:00,170.24,170.24,169.96,169.98,8341.0,165.8674,165.8674,165.5946,165.6141,8341.0
2024-01-17 15:10:00,169.96,169.96,169.72,169.75,8898.0,165.5946,165.5946,165.3608,165.39,8898.0
2024-01-17 15:15:00,169.77,169.97,169.73,169.91,5174.0,165.4095,165.6044,165.3705,165.5459,5174.0
2024-01-17 15:20:00,169.92,169.92,169.57,169.58,18904.0,165.5557,165.5557,165.2146,165.2244,18904.0
2024-01-17 15:25:00,169.59,169.75,169.57,169.72,24792.0,165.2341,165.39,165.2146,165.3608,24792.0
2024-01-17 15:30:00,169.74,169.78,169.63,169.73,8756.0,165.3803,165.4193,165.2731,165.3705,8756.0
2024-01-17 15:35:00,169.72,169.97,169.72,169.88,14735.0,165.3608,165.6044,165.3608,165.5167,14735.0
2024-01-17 15:40:00,169.9,170.0,169.79,169.8,23359.0,165.5362,165.6336,165.429,165.4387,23359.0
2024-01-17 15:45:00,169.8,169.89,169.71,169.81,23001.0,165.4387,165.5264,165.351,165.4485,23001.0
2024-01-17 15:50:00,169.82,170.0,169.74,169.9,44025.0,165.4582,165.6336,165.3803,165.5362,44025.0
2024-01-17 15:55:00,169.95,170.15,169.83,169.89,141686.0,165.5849,165.7797,165.468,165.5264,141686.0
2024-01-18 09:30:00,167.47,168.72,167.1,168.59,36579.0,163.9849,165.2088,163.6226,165.0815,36579.0
2024-01-18 09:35:00,168.44,168.51,166.92,167.92,39404.0,164.9347,165.0032,163.4463,164.4255,39404.0
2024-01-18 09:40:00,167.93,167.96,167.25,167.75,16831.0,164.4353,164.4647,163.7694,164.259,16831.0
2024-01-18 09:45:00,167.78,168.5,167.58,168.39,18745.0,164.2884,164.9934,164.0926,164.8857,18745.0
2024-01-18 09:50:00,168.33,168.33,167.78,167.78,9577.0,164.827,164.827,164.2884,164.2884,9577.0
2024-01-18 09:55:00,167.69,168.1,167.2,167.92,13666.0,164.2003,164.6017,163.7205,164.4255,13666.0
2024-01-18 10:00:00,167.83,168.18,167.74,168.12,48407.0,164.3374,164.6801,164.2492,164.6213,48407.0
2024-01-18 10:05:00,168.15,168.16,167.29,167.58,14256.0,164.6507,164.6605,163.8086,164.0926,14256.0
2024-01-18 10:10:00,167.54,167.54,167.17,167.42,10780.0,164.0534,164.0534,163.6911,163.9359,10780.0
2024-01-18 10:15:00,167.37,167.86,167.34,167.69,16732.0,163.8869,164.3667,163.8576,164.2003,16732.0
2024-01-18 10:20:00,167.73,167.96,167.45,167.94,13759.0,164.2394,164.4647,163.9653,164.4451,13759.0
2024-01-18 10:25:00,167.93,168.17,167.88,168.06,4450.0,164.4353,164.6703,164.3863,164.5626,4450.0
2024-01-18 10:30:00,168.04,168.27,167.97,168.22,14228.0,164.543,164.7682,164.4745,164.7192,14228.0
2024-01-18 10:35:00,168.22,168.36,168.07,168.2,15320.0,164.7192,164.8563,164.5724,164.6997,15320.0
2024-01-18 10:40:00,168.16,168.33,168.08,168.11,5690.0,164.6605,164.827,164.5822,164.6115,5690.0
2024-01-18 10:45:00,168.13,168.43,168.01,168.43,6073.0,164.6311,164.9249,164.5136,164.9249,6073.0
2024-01-18 10:50:00,168.44,168.51,168.36,168.5,6085.0,164.9347,165.0032,164.8563,164.9934,6085.0
2024-01-18 10:55:00,168.5,168.82,168.48,168.75,7595.0,164.9934,165.3068,164.9738,165.2382,7595.0
2024-01-18 11:00:00,168.74,168.88,168.64,168.84,8043.0,165.2284,165.3655,165.1305,165.3263,8043.0
2024-01-18 11:05:00,168.83,168.93,168.73,168.78,17271.0,165.3166,165.4145,165.2186,165.2676,17271.0
2024-01-18 11:10:00,168.77,168.83,168.51,168.64,190092.0,165.2578,165.3166,165.0032,165.1305,190092.0
2024-01-18 11:15:00,168.69,168.87,168.66,168.71,31788.0,165.1795,165.3557,165.1501,165.1991,31788.0
2024-01-18 11:20:00,168.71,168.89,168.66,168.88,12217.0,165.1991,165.3753,165.1501,165.3655,12217.0
2024-01-18 11:25:00,168.91,168.92,168.65,168.67,12542.0,165.3949,165.4047,165.1403,165.1599,12542.0
2024-01-18 11:30:00,168.71,169.01,168.53,168.98,30537.0,165.1991,165.4928,165.0228,165.4634,30537.0
2024-01-18 11:35:00,168.96,168.96,168.72,168.76,8596.0,165.4438,165.4438,165.2088,165.248,8596.0
2024-01-18 11:40:00,168.74,168.81,168.67,168.74,12651.0,165.2284,165.297,165.1599,165.2284,12651.0
2024-01-18 11:45:00,168.75,168.75,168.47,168.59,12572.0,165.2382,165.2382,164.964,165.0815,12572.0
2024-01-18 11:50:00,168.56,168.66,168.5,168.54,4509.0,165.0522,165.1501,164.9934,165.0326,4509.0
2024-01-18 11:55:00,168.51,168.55,168.43,168.44,7516.0,165.0032,165.0424,164.9249,164.9347,7516.0
2024-01-18 12:00:00,168.44,168.46,168.25,168.46,6653.0,164.9347,164.9543,164.7486,164.9543,6653.0
2024-01-18 12:05:00,168.5,168.57,168.41,168.41,3223.0,164.9934,165.062,164.9053,164.9053,3223.0
2024-01-18 12:10:00,168.41,168.43,168.3,168.39,5220.0,164.9053,164.9249,164.7976,164.8857,5220.0
2024-01-18 12:15:00,168.33,168.52,168.3,168.48,6736.0,164.827,165.013,164.7976,164.9738,6736.0
2024-01-18 12:20:00,168.43,168.46,168.29,168.39,29631.0,164.9249,164.9543,164.7878,164.8857,29631.0
2024-01-18 12:25:00,168.4,168.47,168.39,168.44,4125.0,164.8955,164.964,164.8857,164.9347,4125.0
2024-01-18 12:30:00,168.44,168.53,168.33,168.46,5480.0,164.9347,165.0228,164.827,164.9543,5480.0
2024-01-18 12:35:00,168.49,168.64,168.38,168.6,13603.0,164.9836,165.1305,164.8759,165.0913,13603.0
2024-01-18 12:40:00,168.6,168.67,168.5,168.67,5161.0,165.0913,165.1599,164.9934,165.1599,5161.0
2024-01-18 12:45:00,168.67,168.89,168.63,168.89,7079.0,165.1599,165.3753,165.1207,165.3753,7079.0
2024-01-18 12:50:00,168.87,168.97,168.84,168.97,5337.0,165.3557,165.4536,165.3263,165.4536,5337.0
2024-01-18 12:55:00,168.98,169.05,168.85,169.01,6018.0,165.4634,165.532,165.3361,165.4928,6018.0
2024-01-18 13:00:00,169.0,169.15,168.94,169.15,7662.0,165.483,165.6299,165.4243,165.6299,7662.0
2024-01-18 13:05:00,169.15,169.26,169.08,169.23,11871.0,165.6299,165.7376,165.5614,165.7082,11871.0
2024-01-18 13:10:00,169.27,169.43,169.19,169.38,12083.0,165.7474,165.9041,165.6691,165.8551,12083.0
2024-01-18 13:15:00,169.37,169.42,169.25,169.32,22220.0,165.8453,165.8943,165.7278,165.7964,22220.0
2024-01-18 13:20:00,169.29,169.48,169.29,169.33,10703.0,165.767,165.953,165.767,165.8061,10703.0
2024-01-18 13:25:00,169.33,169.33,169.17,169.19,11379.0,165.8061,165.8061,165.6495,165.6691,11379.0
2024-01-18 13:30:00,169.2,169.2,169.0,169.04,5307.0,165.6789,165.6789,165.483,165.5222,5307.0
2024-01-18 13:35:00,169.06,169.11,168.93,168.96,3869.0,165.5418,165.5907,165.4145,165.4438,3869.0
2024-01-18 13:40:00,169.02,169.1,168.94,169.09,3199.0,165.5026,165.5809,165.4243,165.5711,3199.0
2024-01-18 13:45:00,169.1,169.22,169.06,169.21,9280.0,165.5809,165.6984,165.5418,165.6886,9280.0
2024-01-18 13:50:00,169.21,169.49,169.2,169.49,5000.0,165.6886,165.9628,165.6789,165.9628,5000.0
2024-01-18 13:55:00,169.52,169.57,169.43,169.45,7861.0,165.9922,166.0412,165.9041,165.9237,7861.0
2024-01-18 14:00:00,169.45,169.61,169.39,169.54,8515.0,165.9237,166.0803,165.8649,166.0118,8515.0
2024-01-18 14:05:00,169.55,169.63,169.5,169.54,5586.0,166.0216,166.0999,165.9726,166.0118,5586.0
2024-01-18 14:10:00,169.53,169.66,169.48,169.6,21890.0,166.002,166.1293,165.953,166.0705,21890.0
2024-01-18 14:15:00,169.61,169.83,169.59,169.74,26502.0,166.0803,166.2957,166.0607,166.2076,26502.0
2024-01-18 14:20:00,169.75,169.8,169.56,169.73,6254.0,166.2174,166.2664,166.0314,166.1978,6254.0
2024-01-18 14:25:00,169.75,169.87,169.71,169.8,6039.0,166.2174,166.3349,166.1782,166.2664,6039.0
2024-01-18 14:30:00,169.8,169.82,169.64,169.78,9672.0,166.2664,166.286,166.1097,166.2468,9672.0
2024-01-18 14:35:00,169.79,169.87,169.76,169.77,9762.0,166.2566,166.3349,166.2272,166.237,9762.0
2024-01-18 14:40:00,169.75,169.79,169.69,169.74,8946.0,166.2174,166.2566,166.1587,166.2076,8946.0
2024-01-18 14:45:00,169.78,169.82,169.67,169.76,11088.0,166.2468,166.286,166.1391,166.2272,11088.0
2024-01-18 14:50:00,169.78,169.91,169.74,169.77,22051.0,166.2468,166.3741,166.2076,166.237,22051.0
2024-01-18 14:55:00,169.78,169.87,169.73,169.83,30813.0,166.2468,166.3349,166.1978,166.2957,30813.0
2024-01-18 15:00:00,169.84,170.01,169.83,169.97,33464.0,166.3055,166.472,166.2957,166.4328,33464.0
2024-01-18 15:05:00,169.96,169.99,169.86,169.98,7993.0,166.423,166.4524,166.3251,166.4426,7993.0
2024-01-18 15:10:00,170.02,170.17,169.96,170.03,33381.0,166.4818,166.6287,166.423,166.4916,33381.0
2024-01-18 15:15:00,170.03,170.08,169.76,169.76,11651.0,166.4916,166.5405,166.2272,166.2272,11651.0
2024-01-18 15:20:00,169.78,170.05,169.75,170.03,18116.0,166.2468,166.5112,166.2174,166.4916,18116.0
2024-01-18 15:25:00,170.04,170.09,169.95,170.05,10989.0,166.5014,166.5503,166.4132,166.5112,10989.0
2024-01-18 15:30:00,170.03,170.17,170.0,170.06,29406.0,166.4916,166.6287,166.4622,166.521,29406.0
2024-01-18 15:35:00,170.05,170.17,170.0,170.02,41023.0,166.5112,166.6287,166.4622,166.4818,41023.0
2024-01-18 15:40:00,169.99,170.24,169.94,170.2,24037.0,166.4524,166.6972,166.4035,166.658,24037.0
2024-01-18 15:45:00,170.19,170.27,170.09,170.11,36725.0,166.6483,166.7266,166.5503,166.5699,36725.0
2024-01-18 15:50:00,170.13,170.24,170.07,170.1,35197.0,166.5895,166.6972,166.5307,166.5601,35197.0
2024-01-18 15:55:00,170.11,170.13,169.89,169.91,89194.0,166.5699,166.5895,166.3545,166.3741,89194.0
2024-01-19 09:30:00,171.0,172.21,170.14,171.24,234097.0,167.4414,168.6262,166.5993,167.6764,234097.0
2024-01-19 09:35:00,171.25,171.95,171.17,171.83,28233.0,167.6862,168.3716,167.6079,168.2541,28233.0
2024-01-19 09:40:00,171.97,172.28,171.39,171.71,36003.0,168.3912,168.6948,167.8233,168.1366,36003.0
2024-01-19 09:45:00,171.55,172.01,171.09,171.76,20859.0,167.9799,168.4304,167.5295,168.1856,20859.0
2024-01-19 09:50:00,171.74,172.08,171.68,171.94,17196.0,168.166,168.4989,168.1072,168.3618,17196.0
2024-01-19 09:55:00,171.84,172.37,171.84,172.2,11406.0,168.2639,168.7829,168.2639,168.6164,11406.0
2024-01-19 10:00:00,172.14,172.51,171.43,171.43,31914.0,168.5577,168.92,167.8624,167.8624,31914.0
2024-01-19 10:05:00,171.44,171.62,171.42,171.59,13541.0,167.8722,168.0485,167.8527,168.0191,13541.0
2024-01-19 10:10:00,171.65,171.76,171.37,171.65,29324.0,168.0779,168.1856,167.8037,168.0779,29324.0
2024-01-19 10:15:00,171.66,172.28,171.58,172.28,33483.0,168.0877,168.6948,168.0093,168.6948,33483.0
2024-01-19 10:20:00,172.26,172.27,171.57,171.6,28915.0,168.6752,168.685,167.9995,168.0289,28915.0
2024-01-19 10:25:00,171.56,171.73,171.46,171.52,28684.0,167.9897,168.1562,167.8918,167.9506,28684.0
2024-01-19 10:30:00,171.57,171.76,171.41,171.47,13909.0,167.9995,168.1856,167.8429,167.9016,13909.0
2024-01-19 10:35:00,171.47,171.56,171.22,171.45,6377.0,167.9016,167.9897,167.6568,167.882,6377.0
2024-01-19 10:40:00,171.42,171.52,171.28,171.47,6843.0,167.8527,167.9506,167.7156,167.9016,6843.0
2024-01-19 10:45:00,171.5,171.64,171.46,171.54,14344.0,167.931,168.0681,167.8918,167.9702,14344.0
2024-01-19 10:50:00,171.57,171.67,171.49,171.56,16374.0,167.9995,168.0975,167.9212,167.9897,16374.0
2024-01-19 10:55:00,171.59,171.91,171.56,171.89,18111.0,168.0191,168.3325,167.9897,168.3129,18111.0
2024-01-19 11:00:00,171.96,172.01,171.83,171.84,11997.0,168.3814,168.4304,168.2541,168.2639,11997.0
2024-01-19 11:05:00,171.9,172.0,171.76,171.99,9280.0,168.3227,168.4206,168.1856,168.4108,9280.0
2024-01-19 11:10:00,171.99,172.13,171.79,171.85,17749.0,168.4108,168.5479,168.215,168.2737,17749.0
2024-01-19 11:15:00,171.84,172.03,171.84,172.0,14907.0,168.2639,168.45,168.2639,168.4206,14907.0
2024-01-19 11:20:00,171.97,172.02,171.89,171.89,8754.0,168.3912,168.4402,168.3129,168.3129,8754.0
2024-01-19 11:25:00,171.9,171.97,171.65,171.67,9371.0,168.3227,168.3912,168.0779,168.0975,9371.0
2024-01-19 11:30:00,171.65,171.71,171.56,171.71,9074.0,168.0779,168.1366,167.9897,168.1366,9074.0
2024-01-19 11:35:00,171.7,172.06,171.7,172.04,16304.0,168.1268,168.4793,168.1268,168.4598,16304.0
2024-01-19 11:40:00,172.04,172.04,171.62,171.63,15974.0,168.4598,168.4598,168.0485,168.0583,15974.0
2024-01-19 11:45:00,171.62,171.84,171.62,171.74,14010.0,168.0485,168.2639,168.0485,168.166,14010.0
2024-01-19 11:50:00,171.72,171.73,171.54,171.59,7791.0,168.1464,168.1562,167.9702,168.0191,7791.0
2024-01-19 11:55:00,171.56,171.61,171.53,171.61,6540.0,167.9897,168.0387,167.9604,168.0387,6540.0
2024-01-19 12:00:00,171.58,171.7,171.47,171.6,8508.0,168.0093,168.1268,167.9016,168.0289,8508.0
2024-01-19 12:05:00,171.58,171.68,171.4,171.4,6862.0,168.0093,168.1072,167.8331,167.8331,6862.0
2024-01-19 12:10:00,171.37,171.61,171.28,171.61,7103.0,167.8037,168.0387,167.7156,168.0387,7103.0
2024-01-19 12:15:00,171.6,171.69,171.57,171.61,4524.0,168.0289,168.117,167.9995,168.0387,4524.0
2024-01-19 12:20:00,171.64,171.76,171.64,171.68,7234.0,168.0681,168.1856,168.0681,168.1072,7234.0
2024-01-19 12:25:00,171.67,171.77,171.64,171.73,4183.0,168.0975,168.1954,168.0681,168.1562,4183.0
2024-01-19 12:30:00,171.75,171.96,171.71,171.81,9685.0,168.1758,168.3814,168.1366,168.2345,9685.0
2024-01-19 12:35:00,171.82,171.96,171.78,171.81,7458.0,168.2443,168.3814,168.2052,168.2345,7458.0
2024-01-19 12:40:00,171.74,171.85,171.7,171.84,5042.0,168.166,168.2737,168.1268,168.2639,5042.0
2024-01-19 12:45:00,171.89,172.02,171.86,171.95,9916.0,168.3129,168.4402,168.2835,168.3716,9916.0
2024-01-19 12:50:00,171.94,171.95,171.86,171.91,6463.0,168.3618,168.3716,168.2835,168.3325,6463.0
2024-01-19 12:55:00,171.99,172.0,171.87,171.95,4731.0,168.4108,168.4206,168.2933,168.3716,4731.0
2024-01-19 13:00:00,171.95,172.01,171.83,171.84,13249.0,168.3716,168.4304,168.2541,168.2639,13249.0
2024-01-19 13:05:00,171.86,172.06,171.86,171.87,16298.0,168.2835,168.4793,168.2835,168.2933,16298.0
2024-01-19 13:10:00,171.89,171.95,171.86,171.91,3932.0,168.3129,168.3716,168.2835,168.3325,3932.0
2024-01-19 13:15:00,171.87,171.95,171.83,171.95,16840.0,168.2933,168.3716,168.2541,168.3716,16840.0
2024-01-19 13:20:00,171.93,172.04,171.83,171.83,10640.0,168.352,168.4598,168.2541,168.2541,10640.0
2024-01-19 13:25:00,171.86,171.89,171.8,171.87,7446.0,168.2835,168.3129,168.2247,168.2933,7446.0
2024-01-19 13:30:00,171.88,171.88,171.68,171.69,8297.0,168.3031,168.3031,168.1072,168.117,8297.0
2024-01-19 13:35:00,171.71,171.81,171.68,171.72,6927.0,168.1366,168.2345,168.1072,168.1464,6927.0
2024-01-19 13:40:00,171.72,171.8,171.68,171.8,7103.0,168.1464,168.2247,168.1072,168.2247,7103.0
2024-01-19 13:45:00,171.76,171.77,171.59,171.65,8447.0,168.1856,168.1954,168.0191,168.0779,8447.0
2024-01-19 13:50:00,171.67,171.71,171.63,171.67,4039.0,168.0975,168.1366,168.0583,168.0975,4039.0
2024-01-19 13:55:00,171.67,171.79,171.66,171.72,3642.0,168.0975,168.215,168.0877,168.1464,3642.0
2024-01-19 14:00:00,171.72,171.72,171.61,171.69,6736.0,168.1464,168.1464,168.0387,168.117,6736.0
2024-01-19 14:05:00,171.67,171.72,171.64,171.68,3871.0,168.0975,168.1464,168.0681,168.1072,3871.0
2024-01-19 14:10:00,171.66,171.74,171.6,171.6,5760.0,168.0877,168.166,168.0289,168.0289,5760.0
2024-01-19 14:15:00,171.61,171.61,171.39,171.42,7833.0,168.0387,168.0387,167.8233,167.8527,7833.0
2024-01-19 14:20:00,171.42,171.57,171.4,171.53,6346.0,167.8527,167.9995,167.8331,167.9604,6346.0
2024-01-19 14:25:00,171.52,171.59,171.36,171.39,13463.0,167.9506,168.0191,167.7939,167.8233,13463.0
2024-01-19 14:30:00,171.4,171.4,171.14,171.14,6589.0,167.8331,167.8331,167.5785,167.5785,6589.0
2024-01-19 14:35:00,171.17,171.18,171.05,171.16,7062.0,167.6079,167.6176,167.4904,167.5981,7062.0
2024-01-19 14:40:00,171.15,171.21,171.02,171.2,8248.0,167.5883,167.647,167.461,167.6372,8248.0
2024-01-19 14:45:00,171.18,171.25,171.1,171.23,7698.0,167.6176,167.6862,167.5393,167.6666,7698.0
2024-01-19 14:50:00,171.24,171.25,171.15,171.21,5865.0,167.6764,167.6862,167.5883,167.647,5865.0
2024-01-19 14:55:00,171.22,171.22,171.08,171.11,8835.0,167.6568,167.6568,167.5197,167.5491,8835.0
2024-01-19 15:00:00,171.11,171.11,170.94,170.99,14227.0,167.5491,167.5491,167.3826,167.4316,14227.0
2024-01-19 15:05:00,170.99,171.03,170.69,170.71,12601.0,167.4316,167.4708,167.1378,167.1574,12601.0
2024-01-19 15:10:00,170.71,170.85,170.67,170.8,29883.0,167.1574,167.2945,167.1183,167.2456,29883.0
2024-01-19 15:15:00,170.8,170.9,170.71,170.74,13881.0,167.2456,167.3435,167.1574,167.1868,13881.0
2024-01-19 15:20:00,170.71,170.75,170.45,170.45,16286.0,167.1574,167.1966,166.9028,166.9028,16286.0
2024-01-19 15:25:00,170.44,170.55,170.38,170.51,14945.0,166.893,167.0008,166.8343,166.9616,14945.0
2024-01-19 15:30:00,170.51,170.52,170.33,170.4,18679.0,166.9616,166.9714,166.7853,166.8539,18679.0
2024-01-19 15:35:00,170.4,170.58,170.39,170.5,30794.0,166.8539,167.0301,166.8441,166.9518,30794.0
2024-01-19 15:40:00,170.49,170.51,170.32,170.32,22820.0,166.942,166.9616,166.7755,166.7755,22820.0
2024-01-19 15:45:00,170.32,170.36,170.25,170.35,29934.0,166.7755,166.8147,166.707,166.8049,29934.0
2024-01-19 15:50:00,170.35,170.45,170.27,170.41,60785.0,166.8049,166.9028,166.7266,166.8637,60785.0
2024-01-19 15:55:00,170.43,170.51,170.08,170.13,159985.0,166.8833,166.9616,166.5405,166.5895,159985.0
2024-01-22 09:30:00,170.72,171.95,170.57,171.2,57829.0,167.1672,168.3716,167.0203,167.6372,57829.0
2024-01-22 09:35:00,171.11,171.89,170.68,171.79,10281.0,167.5491,168.3129,167.1281,168.215,10281.0
2024-01-22 09:40:00,171.8,171.8,170.7,171.42,21430.0,168.2247,168.2247,167.1476,167.8527,21430.0
2024-01-22 09:45:00,171.42,171.62,170.74,170.74,16085.0,167.8527,168.0485,167.1868,167.1868,16085.0
2024-01-22 09:50:00,170.66,171.38,170.59,171.06,15908.0,167.1085,167.8135,167.0399,167.5001,15908.0
2024-01-22 09:55:00,170.95,171.19,170.52,171.17,22985.0,167.3924,167.6274,166.9714,167.6079,22985.0
2024-01-22 10:00:00,171.12,171.27,170.77,170.93,29221.0,167.5589,167.7058,167.2162,167.3729,29221.0
2024-01-22 10:05:00,170.88,171.26,170.86,171.19,25704.0,167.3239,167.696,167.3043,167.6274,25704.0
2024-01-22 10:10:00,171.21,171.28,170.74,170.74,37290.0,167.647,167.7156,167.1868,167.1868,37290.0
2024-01-22 10:15:00,170.79,171.1,170.54,171.09,15581.0,167.2358,167.5393,166.991,167.5295,15581.0
2024-01-22 10:20:00,171.08,171.08,170.72,170.8,40215.0,167.5197,167.5197,167.1672,167.2456,40215.0
2024-01-22 10:25:00,170.82,171.6,170.79,171.6,24453.0,167.2651,168.0289,167.2358,168.0289,24453.0
2024-01-22 10:30:00,171.59,171.72,171.35,171.49,25649.0,168.0191,168.1464,167.7841,167.9212,25649.0
2024-01-22 10:35:00,171.51,171.91,171.45,171.77,29506.0,167.9408,168.3325,167.882,168.1954,29506.0
2024-01-22 10:40:00,171.78,171.92,171.65,171.77,9315.0,168.2052,168.3423,168.0779,168.1954,9315.0
2024-01-22 10:45:00,171.71,171.75,171.44,171.53,30323.0,168.1366,168.1758,167.8722,167.9604,30323.0
2024-01-22 10:50:00,171.53,171.97,171.51,171.86,23331.0,167.9604,168.3912,167.9408,168.2835,23331.0
2024-01-22 10:55:00,171.87,171.92,171.49,171.54,33538.0,168.2933,168.3423,167.9212,167.9702,33538.0
2024-01-22 11:00:00,171.61,171.77,171.42,171.72,12393.0,168.0387,168.1954,167.8527,168.1464,12393.0
2024-01-22 11:05:00,171.73,171.91,171.68,171.83,35109.0,168.1562,168.3325,168.1072,168.2541,35109.0
2024-01-22 11:10:00,171.82,171.86,171.71,171.76,8967.0,168.2443,168.2835,168.1366,168.1856,8967.0
2024-01-22 11:15:00,171.75,171.97,171.71,171.93,12547.0,168.1758,168.3912,168.1366,168.352,12547.0
2024-01-22 11:20:00,171.95,171.95,171.69,171.85,21796.0,168.3716,168.3716,168.117,168.2737,21796.0
2024-01-22 11:25:00,171.84,171.89,171.79,171.84,6978.0,168.2639,168.3129,168.215,168.2639,6978.0
2024-01-22 11:30:00,171.86,171.93,171.78,171.89,12704.0,168.2835,168.352,168.2052,168.3129,12704.0
2024-01-22 11:35:00,171.93,171.97,171.8,171.94,10365.0,168.352,168.3912,168.2247,168.3618,10365.0
2024-01-22 11:40:00,171.94,171.95,171.83,171.85,9973.0,168.3618,168.3716,168.2541,168.2737,9973.0
2024-01-22 11:45:00,171.85,171.88,171.74,171.77,15857.0,168.2737,168.3031,168.166,168.1954,15857.0
2024-01-22 11:50:00,171.75,171.84,171.68,171.74,4870.0,168.1758,168.2639,168.1072,168.166,4870.0
2024-01-22 11:55:00,171.72,171.72,171.52,171.66,12413.0,168.1464,168.1464,167.9506,168.0877,12413.0
2024-01-22 12:00:00,171.66,171.88,171.66,171.73,10031.0,168.0877,168.3031,168.0877,168.1562,10031.0
2024-01-22 12:05:00,171.71,171.76,171.46,171.46,4498.0,168.1366,168.1856,167.8918,167.8918,4498.0
2024-01-22 12:10:00,171.45,171.45,171.37,171.44,4858.0,167.882,167.882,167.8037,167.8722,4858.0
2024-01-22 12:15:00,171.42,171.46,171.4,171.42,3810.0,167.8527,167.8918,167.8331,167.8527,3810.0
2024-01-22 12:20:00,171.4,171.4,171.19,171.19,4138.0,167.8331,167.8331,167.6274,167.6274,4138.0
2024-01-22 12:25:00,171.18,171.24,171.15,171.19,8274.0,167.6176,167.6764,167.5883,167.6274,8274.0
2024-01-22 12:30:00,171.19,171.28,171.19,171.26,6668.0,167.6274,167.7156,167.6274,167.696,6668.0
2024-01-22 12:35:00,171.25,171.25,171.2,171.24,4539.0,167.6862,167.6862,167.6372,167.6764,4539.0
2024-01-22 12:40:00,171.26,171.41,171.26,171.39,6183.0,167.696,167.8429,167.696,167.8233,6183.0
2024-01-22 12:45:00,171.38,171.43,171.38,171.42,4950.0,167.8135,167.8624,167.8135,167.8527,4950.0
2024-01-22 12:50:00,171.43,171.58,171.43,171.55,5913.0,167.8624,168.0093,167.8624,167.9799,5913.0
2024-01-22 12:55:00,171.54,171.57,171.5,171.57,7625.0,167.9702,167.9995,167.931,167.9995,7625.0
2024-01-22 13:00:00,171.58,171.63,171.51,171.53,3891.0,168.0093,168.0583,167.9408,167.9604,3891.0
2024-01-22 13:05:00,171.57,171.65,171.5,171.57,8220.0,167.9995,168.0779,167.931,167.9995,8220.0
2024-01-22 13:10:00,171.56,171.61,171.54,171.57,8004.0,167.9897,168.0387,167.9702,167.9995,8004.0
2024-01-22 13:15:00,171.57,171.6,171.48,171.48,3018.0,167.9995,168.0289,167.9114,167.9114,3018.0
2024-01-22 13:20:00,171.47,171.61,171.47,171.51,8579.0,167.9016,168.0387,167.9016,167.9408,8579.0
2024-01-22 13:25:00,171.46,171.47,171.32,171.35,5033.0,167.8918,167.9016,167.7547,167.7841,5033.0
2024-01-22 13:30:00,171.36,171.37,171.27,171.28,4675.0,167.7939,167.8037,167.7058,167.7156,4675.0
2024-01-22 13:35:00,171.29,171.33,171.2,171.22,7576.0,167.7254,167.7645,167.6372,167.6568,7576.0
2024-01-22 13:40:00,171.2,171.29,171.14,171.28,6344.0,167.6372,167.7254,167.5785,167.7156,6344.0
2024-01-22 13:45:00,171.3,171.34,171.17,171.19,10870.0,167.7352,167.7743,167.6079,167.6274,10870.0
2024-01-22 13:50:00,171.19,171.34,171.08,171.34,8205.0,167.6274,167.7743,167.5197,167.7743,8205.0
2024-01-22 13:55:00,171.36,171.49,171.25,171.25,9548.0,167.7939,167.9212,167.6862,167.6862,9548.0
2024-01-22 14:00:00,171.27,171.34,171.26,171.33,8616.0,167.7058,167.7743,167.696,167.7645,8616.0
2024-01-22 14:05:00,171.33,171.35,171.18,171.21,15923.0,167.7645,167.7841,167.6176,167.647,15923.0
2024-01-22 14:10:00,171.19,171.29,171.19,171.27,5956.0,167.6274,167.7254,167.6274,167.7058,5956.0
2024-01-22 14:15:00,171.25,171.25,170.96,171.0,16203.0,167.6862,167.6862,167.4022,167.4414,16203.0
2024-01-22 14:20:00,170.96,171.21,170.96,171.21,5122.0,167.4022,167.647,167.4022,167.647,5122.0
2024-01-22 14:25:00,171.21,171.29,171.1,171.22,26727.0,167.647,167.7254,167.5393,167.6568,26727.0
2024-01-22 14:30:00,171.18,171.18,170.97,171.14,8244.0,167.6176,167.6176,167.412,167.5785,8244.0
2024-01-22 14:35:00,171.12,171.15,171.05,171.09,6337.0,167.5589,167.5883,167.4904,167.5295,6337.0
2024-01-22 14:40:00,171.07,171.1,171.03,171.03,8008.0,167.5099,167.5393,167.4708,167.4708,8008.0
2024-01-22 14:45:00,171.02,171.05,170.94,170.99,9127.0,167.461,167.4904,167.3826,167.4316,9127.0
2024-01-22 14:50:00,170.99,171.09,170.99,171.06,9933.0,167.4316,167.5295,167.4316,167.5001,9933.0
2024-01-22 14:55:00,171.03,171.11,170.96,171.1,6234.0,167.4708,167.5491,167.4022,167.5393,6234.0
2024-01-22 15:00:00,171.14,171.14,170.98,171.1,9068.0,167.5785,167.5785,167.4218,167.5393,9068.0
2024-01-22 15:05:00,171.09,171.16,171.06,171.11,13686.0,167.5295,167.5981,167.5001,167.5491,13686.0
2024-01-22 15:10:00,171.13,171.13,170.95,170.98,6579.0,167.5687,167.5687,167.3924,167.4218,6579.0
2024-01-22 15:15:00,171.02,171.04,170.95,170.99,8136.0,167.461,167.4806,167.3924,167.4316,8136.0
2024-01-22 15:20:00,170.99,171.03,170.93,171.0,6683.0,167.4316,167.4708,167.3729,167.4414,6683.0
2024-01-22 15:25:00,171.0,171.03,170.93,170.95,9076.0,167.4414,167.4708,167.3729,167.3924,9076.0
2024-01-22 15:30:00,170.98,171.02,170.86,170.86,19786.0,167.4218,167.461,167.3043,167.3043,19786.0
2024-01-22 15:35:00,170.86,170.86,170.76,170.84,13788.0,167.3043,167.3043,167.2064,167.2847,13788.0
2024-01-22 15:40:00,170.85,170.87,170.76,170.81,19713.0,167.2945,167.3141,167.2064,167.2553,19713.0
2024-01-22 15:45:00,170.78,170.82,170.7,170.75,29521.0,167.226,167.2651,167.1476,167.1966,29521.0
2024-01-22 15:50:00,170.73,170.9,170.71,170.72,92159.0,167.177,167.3435,167.1574,167.1672,92159.0
2024-01-22 15:55:00,170.74,170.78,170.21,170.26,280332.0,167.1868,167.226,166.6678,166.7168,280332.0
2024-01-23 09:30:00,169.68,171.0,169.56,170.99,29418.0,166.1489,167.4414,166.0314,167.4316,29418.0
2024-01-23 09:35:00,171.04,171.18,170.1,170.53,13447.0,167.4806,167.6176,166.5601,166.9812,13447.0
2024-01-23 09:40:00,170.53,170.77,170.08,170.75,10402.0,166.9812,167.2162,166.5405,167.1966,10402.0
2024-01-23 09:45:00,170.68,171.48,170.67,171.34,11858.0,167.1281,167.9114,167.1183,167.7743,11858.0
2024-01-23 09:50:00,171.45,171.74,171.14,171.26,14810.0,167.882,168.166,167.5785,167.696,14810.0
2024-01-23 09:55:00,171.28,171.6,171.19,171.36,26679.0,167.7156,168.0289,167.6274,167.7939,26679.0
2024-01-23 10:00:00,171.3,171.37,170.65,170.75,57831.0,167.7352,167.8037,167.0987,167.1966,57831.0
2024-01-23 10:05:00,170.65,170.67,170.39,170.51,7423.0,167.0987,167.1183,166.8441,166.9616,7423.0
2024-01-23 10:10:00,170.36,170.86,170.26,170.77,6537.0,166.8147,167.3043,166.7168,167.2162,6537.0
2024-01-23 10:15:00,170.86,171.16,170.84,171.1,7892.0,167.3043,167.5981,167.2847,167.5393,7892.0
2024-01-23 10:20:00,171.13,171.28,171.01,171.17,15720.0,167.5687,167.7156,167.4512,167.6079,15720.0
2024-01-23 10:25:00,171.19,171.45,171.06,171.45,22053.0,167.6274,167.882,167.5001,167.882,22053.0
2024-01-23 10:30:00,171.42,171.61,171.3,171.31,10829.0,167.8527,168.0387,167.7352,167.7449,10829.0
2024-01-23 10:35:00,171.32,171.58,171.31,171.37,16223.0,167.7547,168.0093,167.7449,167.8037,16223.0
2024-01-23 10:40:00,171.37,171.91,171.35,171.86,21062.0,167.8037,168.3325,167.7841,168.2835,21062.0
2024-01-23 10:45:00,171.88,171.93,171.61,171.79,22693.0,168.3031,168.352,168.0387,168.215,22693.0
2024-01-23 10:50:00,171.78,172.04,171.77,171.95,10399.0,168.2052,168.4598,168.1954,168.3716,10399.0
2024-01-23 10:55:00,171.93,171.94,171.45,171.45,27737.0,168.352,168.3618,167.882,167.882,27737.0
2024-01-23 11:00:00,171.48,171.54,171.3,171.47,9305.0,167.9114,167.9702,167.7352,167.9016,9305.0
2024-01-23 11:05:00,171.47,171.51,171.16,171.17,22662.0,167.9016,167.9408,167.5981,167.6079,22662.0
2024-01-23 11:10:00,171.17,171.4,171.1,171.38,8438.0,167.6079,167.8331,167.5393,167.8135,8438.0
2024-01-23 11:15:00,171.39,171.53,171.38,171.51,7262.0,167.8233,167.9604,167.8135,167.9408,7262.0
2024-01-23 11:20:00,171.55,171.55,171.32,171.35,7449.0,167.9799,167.9799,167.7547,167.7841,7449.0
2024-01-23 11:25:00,171.34,171.34,171.2,171.33,8199.0,167.7743,167.7743,167.6372,167.7645,8199.0
2024-01-23 11:30:00,171.25,171.33,171.12,171.31,5640.0,167.6862,167.7645,167.5589,167.7449,5640.0
2024-01-23 11:35:00,171.33,171.33,171.05,171.14,6314.0,167.7645,167.7645,167.4904,167.5785,6314.0
2024-01-23 11:40:00,171.17,171.17,171.02,171.03,11190.0,167.6079,167.6079,167.461,167.4708,11190.0
2024-01-23 11:45:00,171.0,171.19,170.99,171.13,6366.0,167.4414,167.6274,167.4316,167.5687,6366.0
2024-01-23 11:50:00,171.1,171.12,170.93,170.98,6590.0,167.5393,167.5589,167.3729,167.4218,6590.0
2024-01-23 11:55:00,170.93,171.02,170.86,170.98,7533.0,167.3729,167.461,167.3043,167.4218,7533.0
2024-01-23 12:00:00,170.99,171.1,170.95,171.1,5935.0,167.4316,167.5393,167.3924,167.5393,5935.0
2024-01-23 12:05:00,171.06,171.11,170.86,170.86,14757.0,167.5001,167.5491,167.3043,167.3043,14757.0
2024-01-23 12:10:00,170.86,170.89,170.7,170.81,8721.0,167.3043,167.3337,167.1476,167.2553,8721.0
2024-01-23 12:15:00,170.84,170.87,170.65,170.66,5992.0,167.2847,167.3141,167.0987,167.1085,5992.0
2024-01-23 12:20:00,170.67,170.73,170.47,170.49,12485.0,167.1183,167.177,166.9224,166.942,12485.0
2024-01-23 12:25:00,170.49,170.72,170.48,170.72,4315.0,166.942,167.1672,166.9322,167.1672,4315.0
2024-01-23 12:30:00,170.72,170.82,170.71,170.72,5075.0,167.1672,167.2651,167.1574,167.1672,5075.0
2024-01-23 12:35:00,170.71,170.83,170.6,170.68,22081.0,167.1574,167.2749,167.0497,167.1281,22081.0
2024-01-23 12:40:00,170.71,170.8,170.63,170.68,5858.0,167.1574,167.2456,167.0791,167.1281,5858.0
2024-01-23 12:45:00,170.68,170.72,170.59,170.6,9972.0,167.1281,167.1672,167.0399,167.0497,9972.0
2024-01-23 12:50:00,170.58,170.63,170.51,170.61,3698.0,167.0301,167.0791,166.9616,167.0595,3698.0
2024-01-23 12:55:00,170.6,170.67,170.52,170.67,10359.0,167.0497,167.1183,166.9714,167.1183,10359.0
2024-01-23 13:00:00,170.73,170.74,170.58,170.61,7864.0,167.177,167.1868,167.0301,167.0595,7864.0
2024-01-23 13:05:00,170.64,170.67,170.46,170.53,5834.0,167.0889,167.1183,166.9126,166.9812,5834.0
2024-01-23 13:10:00,170.5,170.57,170.44,170.44,8057.0,166.9518,167.0203,166.893,166.893,8057.0
2024-01-23 13:15:00,170.44,170.51,170.31,170.45,6063.0,166.893,166.9616,166.7658,166.9028,6063.0
2024-01-23 13:20:00,170.46,170.46,170.17,170.18,10716.0,166.9126,166.9126,166.6287,166.6385,10716.0
2024-01-23 13:25:00,170.19,170.24,170.1,170.22,9226.0,166.6483,166.6972,166.5601,166.6776,9226.0
2024-01-23 13:30:00,170.22,170.26,170.17,170.26,18450.0,166.6776,166.7168,166.6287,166.7168,18450.0
2024-01-23 13:35:00,170.3,170.43,170.25,170.39,4946.0,166.756,166.8833,166.707,166.8441,4946.0
2024-01-23 13:40:00,170.41,170.5,170.37,170.43,3246.0,166.8637,166.9518,166.8245,166.8833,3246.0
2024-01-23 13:45:00,170.43,170.56,170.37,170.48,26323.0,166.8833,167.0106,166.8245,166.9322,26323.0
2024-01-23 13:50:00,170.51,170.52,170.46,170.5,4663.0,166.9616,166.9714,166.9126,166.9518,4663.0
2024-01-23 13:55:00,170.52,170.63,170.43,170.44,9381.0,166.9714,167.0791,166.8833,166.893,9381.0
2024-01-23 14:00:00,170.46,170.55,170.45,170.47,5962.0,166.9126,167.0008,166.9028,166.9224,5962.0
2024-01-23 14:05:00,170.46,170.47,170.35,170.38,11758.0,166.9126,166.9224,166.8049,166.8343,11758.0
2024-01-23 14:10:00,170.38,170.43,170.36,170.4,19170.0,166.8343,166.8833,166.8147,166.8539,19170.0
2024-01-23 14:15:00,170.39,170.5,170.38,170.47,6379.0,166.8441,166.9518,166.8343,166.9224,6379.0
2024-01-23 14:20:00,170.47,170.48,170.31,170.34,10179.0,166.9224,166.9322,166.7658,166.7951,10179.0
2024-01-23 14:25:00,170.32,170.39,170.25,170.3,27168.0,166.7755,166.8441,166.707,166.756,27168.0
2024-01-23 14:30:00,170.3,170.37,170.27,170.29,33955.0,166.756,166.8245,166.7266,166.7462,33955.0
2024-01-23 14:35:00,170.28,170.64,170.28,170.6,20509.0,166.7364,167.0889,166.7364,167.0497,20509.0
2024-01-23 14:40:00,170.62,170.66,170.56,170.61,22830.0,167.0693,167.1085,167.0106,167.0595,22830.0
2024-01-23 14:45:00,170.61,170.62,170.43,170.49,15693.0,167.0595,167.0693,166.8833,166.942,15693.0
2024-01-23 14:50:00,170.5,170.64,170.46,170.6,16549.0,166.9518,167.0889,166.9126,167.0497,16549.0
2024-01-23 14:55:00,170.59,170.69,170.58,170.63,20011.0,167.0399,167.1378,167.0301,167.0791,20011.0
2024-01-23 15:00:00,170.63,170.69,170.61,170.66,8952.0,167.0791,167.1378,167.0595,167.1085,8952.0
2024-01-23 15:05:00,170.65,170.68,170.4,170.4,14454.0,167.0987,167.1281,166.8539,166.8539,14454.0
2024-01-23 15:10:00,170.4,170.55,170.4,170.53,14478.0,166.8539,167.0008,166.8539,166.9812,14478.0
2024-01-23 15:15:00,170.53,170.62,170.44,170.51,8631.0,166.9812,167.0693,166.893,166.9616,8631.0
2024-01-23 15:20:00,170.52,170.52,170.34,170.39,15583.0,166.9714,166.9714,166.7951,166.8441,15583.0
2024-01-23 15:25:00,170.38,170.38,170.18,170.24,15788.0,166.8343,166.8343,166.6385,166.6972,15788.0
2024-01-23 15:30:00,170.23,170.32,170.14,170.19,17574.0,166.6874,166.7755,166.5993,166.6483,17574.0
2024-01-23 15:35:00,170.24,170.3,170.12,170.13,20650.0,166.6972,166.756,166.5797,166.5895,20650.0
2024-01-23 15:40:00,170.13,170.22,170.05,170.09,18750.0,166.5895,166.6776,166.5112,166.5503,18750.0
2024-01-23 15:45:00,170.09,170.18,169.85,169.88,41067.0,166.5503,166.6385,166.3153,166.3447,41067.0
2024-01-23 15:50:00,169.89,170.29,169.86,170.19,86269.0,166.3545,166.7462,166.3251,166.6483,86269.0
2024-01-23 15:55:00,170.19,170.34,170.02,170.32,138472.0,166.6483,166.7951,166.4818,166.7755,138472.0
2024-01-24 09:30:00,181.6,182.27,176.51,181.59,108203.0,177.8208,178.4769,172.8367,177.811,108203.0
2024-01-24 09:35:00,182.35,182.35,178.72,179.73,34404.0,178.5552,178.5552,175.0007,175.9897,34404.0
2024-01-24 09:40:00,179.95,179.95,178.62,179.7,22149.0,176.2051,176.2051,174.9028,175.9603,22149.0
2024-01-24 09:45:00,179.68,180.0,179.01,179.35,48350.0,175.9408,176.2541,175.2847,175.6176,48350.0
2024-01-24 09:50:00,179.49,179.92,179.09,179.59,48416.0,175.7547,176.1758,175.363,175.8526,48416.0
2024-01-24 09:55:00,179.59,179.75,179.14,179.31,50454.0,175.8526,176.0093,175.412,175.5785,50454.0
2024-01-24 10:00:00,179.31,179.31,178.18,178.47,53628.0,175.5785,175.5785,174.472,174.7559,53628.0
2024-01-24 10:05:00,178.47,178.87,178.17,178.42,22320.0,174.7559,175.1476,174.4622,174.707,22320.0
2024-01-24 10:10:00,178.35,179.61,178.35,179.24,54535.0,174.6384,175.8722,174.6384,175.5099,54535.0
2024-01-24 10:15:00,179.34,179.4,178.72,179.09,32221.0,175.6078,175.6666,175.0007,175.363,32221.0
2024-01-24 10:20:00,179.11,179.88,179.11,179.71,67247.0,175.3826,176.1366,175.3826,175.9701,67247.0
2024-01-24 10:25:00,179.66,180.07,179.42,179.42,126049.0,175.9212,176.3226,175.6862,175.6862,126049.0
2024-01-24 10:30:00,179.38,179.84,179.07,179.54,62399.0,175.647,176.0974,175.3435,175.8037,62399.0
2024-01-24 10:35:00,179.51,179.6,179.05,179.11,45920.0,175.7743,175.8624,175.3239,175.3826,45920.0
2024-01-24 10:40:00,179.13,179.44,178.85,178.85,51702.0,175.4022,175.7058,175.128,175.128,51702.0
2024-01-24 10:45:00,178.88,179.03,178.5,178.88,26450.0,175.1574,175.3043,174.7853,175.1574,26450.0
2024-01-24 10:50:00,178.88,178.97,178.11,178.16,23752.0,175.1574,175.2455,174.4034,174.4524,23752.0
2024-01-24 10:55:00,178.17,178.75,178.16,178.68,65555.0,174.4622,175.0301,174.4524,174.9616,65555.0
2024-01-24 11:00:00,178.6,178.75,178.45,178.67,22517.0,174.8832,175.0301,174.7364,174.9518,22517.0
2024-01-24 11:05:00,178.69,179.2,178.67,179.19,30824.0,174.9714,175.4707,174.9518,175.461,30824.0
2024-01-24 11:10:00,179.12,179.21,178.91,179.12,23774.0,175.3924,175.4805,175.1868,175.3924,23774.0
2024-01-24 11:15:00,179.15,179.34,178.94,179.2,17985.0,175.4218,175.6078,175.2162,175.4707,17985.0
2024-01-24 11:20:00,179.21,179.31,178.99,179.14,19571.0,175.4805,175.5785,175.2651,175.412,19571.0
2024-01-24 11:25:00,179.16,179.21,178.82,178.83,29557.0,175.4316,175.4805,175.0987,175.1084,29557.0
2024-01-24 11:30:00,178.86,178.96,178.73,178.76,6921.0,175.1378,175.2357,175.0105,175.0399,6921.0
2024-01-24 11:35:00,178.8,179.04,178.8,178.99,12297.0,175.0791,175.3141,175.0791,175.2651,12297.0
2024-01-24 11:40:00,178.95,179.07,178.84,178.94,23829.0,175.226,175.3435,175.1182,175.2162,23829.0
2024-01-24 11:45:00,178.93,179.18,178.84,179.13,21388.0,175.2064,175.4512,175.1182,175.4022,21388.0
2024-01-24 11:50:00,179.14,179.21,178.89,178.99,26167.0,175.412,175.4805,175.1672,175.2651,26167.0
2024-01-24 11:55:00,178.98,179.2,178.89,179.08,28162.0,175.2553,175.4707,175.1672,175.3532,28162.0
2024-01-24 12:00:00,179.08,179.3,179.03,179.22,33294.0,175.3532,175.5687,175.3043,175.4903,33294.0
2024-01-24 12:05:00,179.21,179.23,179.05,179.09,9564.0,175.4805,175.5001,175.3239,175.363,9564.0
2024-01-24 12:10:00,179.08,179.1,178.96,179.03,36753.0,175.3532,175.3728,175.2357,175.3043,36753.0
2024-01-24 12:15:00,179.05,179.41,179.05,179.41,45313.0,175.3239,175.6764,175.3239,175.6764,45313.0
2024-01-24 12:20:00,179.44,179.72,179.3,179.7,39634.0,175.7058,175.9799,175.5687,175.9603,39634.0
2024-01-24 12:25:00,179.72,180.0,179.69,179.69,17345.0,175.9799,176.2541,175.9506,175.9506,17345.0
2024-01-24 12:30:00,179.73,179.78,179.38,179.41,32384.0,175.9897,176.0387,175.647,175.6764,32384.0
2024-01-24 12:35:00,179.39,179.46,179.24,179.31,13060.0,175.6568,175.7253,175.5099,175.5785,13060.0
2024-01-24 12:40:00,179.35,179.37,179.1,179.27,18212.0,175.6176,175.6372,175.3728,175.5393,18212.0
2024-01-24 12:45:00,179.25,179.35,179.18,179.25,18742.0,175.5197,175.6176,175.4512,175.5197,18742.0
2024-01-24 12:50:00,179.26,179.28,179.12,179.18,19887.0,175.5295,175.5491,175.3924,175.4512,19887.0
2024-01-24 12:55:00,179.17,179.26,179.12,179.21,18196.0,175.4414,175.5295,175.3924,175.4805,18196.0
2024-01-24 13:00:00,179.18,179.42,179.13,179.42,70362.0,175.4512,175.6862,175.4022,175.6862,70362.0
2024-01-24 13:05:00,179.38,179.45,179.15,179.24,40651.0,175.647,175.7155,175.4218,175.5099,40651.0
2024-01-24 13:10:00,179.24,179.3,179.07,179.15,19099.0,175.5099,175.5687,175.3435,175.4218,19099.0
2024-01-24 13:15:00,179.16,179.16,178.93,178.94,12775.0,175.4316,175.4316,175.2064,175.2162,12775.0
2024-01-24 13:20:00,178.91,179.04,178.87,179.03,8704.0,175.1868,175.3141,175.1476,175.3043,8704.0
2024-01-24 13:25:00,179.06,179.24,179.02,179.07,9360.0,175.3337,175.5099,175.2945,175.3435,9360.0
2024-01-24 13:30:00,179.05,179.05,178.84,178.84,18881.0,175.3239,175.3239,175.1182,175.1182,18881.0
2024-01-24 13:35:00,178.85,179.03,178.84,179.01,20518.0,175.128,175.3043,175.1182,175.2847,20518.0
2024-01-24 13:40:00,178.99,179.08,178.94,178.95,9101.0,175.2651,175.3532,175.2162,175.226,9101.0
2024-01-24 13:45:00,178.94,179.12,178.93,178.96,9558.0,175.2162,175.3924,175.2064,175.2357,9558.0
2024-01-24 13:50:00,178.96,178.96,178.79,178.89,10047.0,175.2357,175.2357,175.0693,175.1672,10047.0
2024-01-24 13:55:00,178.85,178.89,178.77,178.78,9125.0,175.128,175.1672,175.0497,175.0595,9125.0
2024-01-24 14:00:00,178.79,178.83,178.7,178.83,19614.0,175.0693,175.1084,174.9812,175.1084,19614.0
2024-01-24 14:05:00,178.84,178.94,178.71,178.73,36020.0,175.1182,175.2162,174.9909,175.0105,36020.0
2024-01-24 14:10:00,178.71,178.79,178.57,178.65,23275.0,174.9909,175.0693,174.8539,174.9322,23275.0
2024-01-24 14:15:00,178.65,178.78,178.53,178.59,15762.0,174.9322,175.0595,174.8147,174.8734,15762.0
2024-01-24 14:20:00,178.56,178.61,178.44,178.46,15852.0,174.8441,174.893,174.7266,174.7461,15852.0
2024-01-24 14:25:00,178.45,178.48,178.29,178.39,23628.0,174.7364,174.7657,174.5797,174.6776,23628.0
2024-01-24 14:30:00,178.34,178.34,178.12,178.25,19180.0,174.6286,174.6286,174.4132,174.5405,19180.0
2024-01-24 14:35:00,178.29,178.42,178.2,178.26,17278.0,174.5797,174.707,174.4916,174.5503,17278.0
2024-01-24 14:40:00,178.25,178.8,178.22,178.76,23365.0,174.5405,175.0791,174.5111,175.0399,23365.0
2024-01-24 14:45:00,178.74,178.8,178.69,178.78,30120.0,175.0203,175.0791,174.9714,175.0595,30120.0
2024-01-24 14:50:00,178.8,178.98,178.69,178.96,11224.0,175.0791,175.2553,174.9714,175.2357,11224.0
2024-01-24 14:55:00,178.95,179.27,178.95,179.19,13142.0,175.226,175.5393,175.226,175.461,13142.0
2024-01-24 15:00:00,179.15,179.15,178.88,178.95,16240.0,175.4218,175.4218,175.1574,175.226,16240.0
2024-01-24 15:05:00,178.96,178.97,178.51,178.58,26365.0,175.2357,175.2455,174.7951,174.8637,26365.0
2024-01-24 15:10:00,178.53,178.76,178.46,178.54,28549.0,174.8147,175.0399,174.7461,174.8245,28549.0
2024-01-24 15:15:00,178.5,178.51,178.32,178.35,19351.0,174.7853,174.7951,174.6091,174.6384,19351.0
2024-01-24 15:20:00,178.37,178.44,178.34,178.37,14237.0,174.658,174.7266,174.6286,174.658,14237.0
2024-01-24 15:25:00,178.34,178.47,178.28,178.47,17224.0,174.6286,174.7559,174.5699,174.7559,17224.0
2024-01-24 15:30:00,178.48,178.48,178.12,178.2,47499.0,174.7657,174.7657,174.4132,174.4916,47499.0
2024-01-24 15:35:00,178.19,178.23,178.03,178.14,49062.0,174.4818,174.5209,174.3251,174.4328,49062.0
2024-01-24 15:40:00,178.14,178.27,178.0,178.19,52113.0,174.4328,174.5601,174.2957,174.4818,52113.0
2024-01-24 15:45:00,178.2,178.31,178.01,178.19,57601.0,174.4916,174.5993,174.3055,174.4818,57601.0
2024-01-24 15:50:00,178.25,178.28,178.07,178.15,94622.0,174.5405,174.5699,174.3643,174.4426,94622.0
2024-01-24 15:55:00,178.15,178.41,178.0,178.39,248732.0,174.4426,174.6972,174.2957,174.6776,248732.0
2024-01-25 09:30:00,178.41,180.49,178.41,178.59,56747.0,174.6972,176.7339,174.6972,174.8734,56747.0
2024-01-25 09:35:00,178.83,178.83,177.53,178.01,32590.0,175.1084,175.1084,173.8355,174.3055,32590.0
2024-01-25 09:40:00,177.82,178.06,177.71,177.75,12385.0,174.1195,174.3545,174.0118,174.0509,12385.0
2024-01-25 09:45:00,177.66,177.81,177.12,177.71,22583.0,173.9628,174.1097,173.434,174.0118,22583.0
2024-01-25 09:50:00,177.74,178.66,177.73,177.76,41338.0,174.0411,174.942,174.0313,174.0607,41338.0
2024-01-25 09:55:00,177.72,177.74,177.14,177.5,27704.0,174.0215,174.0411,173.4536,173.8061,27704.0
2024-01-25 10:00:00,177.42,177.9,177.07,177.81,20295.0,173.7278,174.1978,173.3851,174.1097,20295.0
2024-01-25 10:05:00,177.72,177.76,176.79,176.95,16205.0,174.0215,174.0607,173.1109,173.2676,16205.0
2024-01-25 10:10:00,176.85,177.45,176.85,177.18,11427.0,173.1697,173.7572,173.1697,173.4928,11427.0
2024-01-25 10:15:00,177.06,177.24,176.84,176.91,14622.0,173.3753,173.5515,173.1599,173.2284,14622.0
2024-01-25 10:20:00,176.92,177.37,176.89,177.09,10824.0,173.2382,173.6788,173.2088,173.4047,10824.0
2024-01-25 10:25:00,177.0,177.16,176.88,176.9,10217.0,173.3165,173.4732,173.199,173.2186,10217.0
2024-01-25 10:30:00,176.93,176.97,176.71,176.87,11963.0,173.248,173.2872,173.0326,173.1892,11963.0
2024-01-25 10:35:00,176.81,177.25,176.75,177.15,6953.0,173.1305,173.5613,173.0717,173.4634,6953.0
2024-01-25 10:40:00,177.21,177.73,177.21,177.51,9118.0,173.5222,174.0313,173.5222,173.8159,9118.0
2024-01-25 10:45:00,177.5,177.55,177.26,177.28,7432.0,173.8061,173.8551,173.5711,173.5907,7432.0
2024-01-25 10:50:00,177.22,177.47,177.22,177.38,9040.0,173.532,173.7768,173.532,173.6886,9040.0
2024-01-25 10:55:00,177.39,177.39,177.05,177.32,10805.0,173.6984,173.6984,173.3655,173.6299,10805.0
2024-01-25 11:00:00,177.28,177.4,176.91,176.91,7364.0,173.5907,173.7082,173.2284,173.2284,7364.0
2024-01-25 11:05:00,176.88,177.09,176.61,177.06,23878.0,173.199,173.4047,172.9346,173.3753,23878.0
2024-01-25 11:10:00,177.04,177.48,177.04,177.48,24313.0,173.3557,173.7865,173.3557,173.7865,24313.0
2024-01-25 11:15:00,177.5,177.61,177.25,177.28,22225.0,173.8061,173.9138,173.5613,173.5907,22225.0
2024-01-25 11:20:00,177.25,177.37,177.15,177.2,13950.0,173.5613,173.6788,173.4634,173.5124,13950.0
2024-01-25 11:25:00,177.22,177.36,177.0,177.0,14321.0,173.532,173.669,173.3165,173.3165,14321.0
2024-01-25 11:30:00,176.97,177.01,176.63,176.82,7039.0,173.2872,173.3263,172.9542,173.1403,7039.0
2024-01-25 11:35:00,176.84,176.87,176.53,176.62,11039.0,173.1599,173.1892,172.8563,172.9444,11039.0
2024-01-25 11:40:00,176.57,176.64,176.39,176.49,5221.0,172.8955,172.964,172.7192,172.8171,5221.0
2024-01-25 11:45:00,176.45,176.57,176.35,176.41,4142.0,172.778,172.8955,172.6801,172.7388,4142.0
2024-01-25 11:50:00,176.41,176.7,176.4,176.66,8494.0,172.7388,173.0228,172.729,172.9836,8494.0
2024-01-25 11:55:00,176.69,176.86,176.54,176.61,10032.0,173.013,173.1794,172.8661,172.9346,10032.0
2024-01-25 12:00:00,176.59,176.66,176.46,176.5,6345.0,172.9151,172.9836,172.7878,172.8269,6345.0
2024-01-25 12:05:00,176.54,176.8,176.52,176.54,9724.0,172.8661,173.1207,172.8465,172.8661,9724.0
2024-01-25 12:10:00,176.49,176.49,176.19,176.24,19665.0,172.8171,172.8171,172.5234,172.5723,19665.0
2024-01-25 12:15:00,176.3,176.54,176.28,176.37,5418.0,172.6311,172.8661,172.6115,172.6996,5418.0
2024-01-25 12:20:00,176.37,176.43,176.21,176.29,11118.0,172.6996,172.7584,172.543,172.6213,11118.0
2024-01-25 12:25:00,176.28,176.33,176.15,176.32,4792.0,172.6115,172.6605,172.4842,172.6507,4792.0
2024-01-25 12:30:00,176.34,176.57,176.32,176.56,6906.0,172.6703,172.8955,172.6507,172.8857,6906.0
2024-01-25 12:35:00,176.57,176.82,176.57,176.82,9204.0,172.8955,173.1403,172.8955,173.1403,9204.0
2024-01-25 12:40:00,176.8,176.96,176.77,176.89,19182.0,173.1207,173.2774,173.0913,173.2088,19182.0
2024-01-25 12:45:00,176.89,177.22,176.88,177.08,16514.0,173.2088,173.532,173.199,173.3949,16514.0
2024-01-25 12:50:00,177.11,177.22,177.05,177.15,14935.0,173.4242,173.532,173.3655,173.4634,14935.0
2024-01-25 12:55:00,177.11,177.11,176.78,176.92,8171.0,173.4242,173.4242,173.1011,173.2382,8171.0
2024-01-25 13:00:00,176.9,176.9,176.63,176.7,15992.0,173.2186,173.2186,172.9542,173.0228,15992.0
2024-01-25 13:05:00,176.69,176.69,176.53,176.55,8254.0,173.013,173.013,172.8563,172.8759,8254.0
2024-01-25 13:10:00,176.52,176.68,176.52,176.63,8964.0,172.8465,173.0032,172.8465,172.9542,8964.0
2024-01-25 13:15:00,176.59,176.62,176.36,176.57,14358.0,172.9151,172.9444,172.6899,172.8955,14358.0
2024-01-25 13:20:00,176.57,176.57,176.27,176.45,19013.0,172.8955,172.8955,172.6017,172.778,19013.0
2024-01-25 13:25:00,176.46,176.46,176.23,176.34,12150.0,172.7878,172.7878,172.5626,172.6703,12150.0
2024-01-25 13:30:00,176.33,176.52,176.32,176.48,8534.0,172.6605,172.8465,172.6507,172.8074,8534.0
2024-01-25 13:35:00,176.52,176.54,176.16,176.22,28373.0,172.8465,172.8661,172.494,172.5528,28373.0
2024-01-25 13:40:00,176.23,176.31,176.15,176.22,9325.0,172.5626,172.6409,172.4842,172.5528,9325.0
2024-01-25 13:45:00,176.25,176.31,176.2,176.31,11804.0,172.5821,172.6409,172.5332,172.6409,11804.0
2024-01-25 13:50:00,176.31,176.53,176.3,176.46,16770.0,172.6409,172.8563,172.6311,172.7878,16770.0
2024-01-25 13:55:00,176.43,176.56,176.33,176.55,14636.0,172.7584,172.8857,172.6605,172.8759,14636.0
2024-01-25 14:00:00,176.57,176.9,176.57,176.88,9019.0,172.8955,173.2186,172.8955,173.199,9019.0
2024-01-25 14:05:00,176.91,177.13,176.91,177.1,9840.0,173.2284,173.4438,173.2284,173.4145,9840.0
2024-01-25 14:10:00,177.11,177.18,177.03,177.17,11876.0,173.4242,173.4928,173.3459,173.483,11876.0
2024-01-25 14:15:00,177.15,177.17,176.93,177.11,10511.0,173.4634,173.483,173.248,173.4242,10511.0
2024-01-25 14:20:00,177.09,177.15,176.97,176.98,9723.0,173.4047,173.4634,173.2872,173.2969,9723.0
2024-01-25 14:25:00,176.95,177.25,176.95,177.25,29925.0,173.2676,173.5613,173.2676,173.5613,29925.0
2024-01-25 14:30:00,177.28,177.38,177.21,177.25,14637.0,173.5907,173.6886,173.5222,173.5613,14637.0
2024-01-25 14:35:00,177.27,177.3,177.24,177.25,21777.0,173.5809,173.6103,173.5515,173.5613,21777.0
2024-01-25 14:40:00,177.26,177.27,177.1,177.15,17649.0,173.5711,173.5809,173.4145,173.4634,17649.0
2024-01-25 14:45:00,177.11,177.22,177.09,177.21,10716.0,173.4242,173.532,173.4047,173.5222,10716.0
2024-01-25 14:50:00,177.19,177.3,177.18,177.29,21738.0,173.5026,173.6103,173.4928,173.6005,21738.0
2024-01-25 14:55:00,177.3,177.3,177.15,177.24,15341.0,173.6103,173.6103,173.4634,173.5515,15341.0
2024-01-25 15:00:00,177.21,177.28,177.14,177.18,14387.0,173.5222,173.5907,173.4536,173.4928,14387.0
2024-01-25 15:05:00,177.19,177.22,177.1,177.21,20134.0,173.5026,173.532,173.4145,173.5222,20134.0
2024-01-25 15:10:00,177.22,177.42,177.16,177.42,36904.0,173.532,173.7278,173.4732,173.7278,36904.0
2024-01-25 15:15:00,177.39,177.93,177.37,177.93,17225.0,173.6984,174.2272,173.6788,174.2272,17225.0
2024-01-25 15:20:00,177.99,178.06,177.86,178.05,25514.0,174.2859,174.3545,174.1586,174.3447,25514.0
2024-01-25 15:25:00,178.03,178.11,177.97,177.98,22028.0,174.3251,174.4034,174.2663,174.2761,22028.0
2024-01-25 15:30:00,177.99,178.24,177.85,177.88,33798.0,174.2859,174.5307,174.1488,174.1782,33798.0
2024-01-25 15:35:00,177.89,177.97,177.84,177.9,30328.0,174.188,174.2663,174.1391,174.1978,30328.0
2024-01-25 15:40:00,177.9,178.18,177.88,178.15,39172.0,174.1978,174.472,174.1782,174.4426,39172.0
2024-01-25 15:45:00,178.16,178.16,177.81,177.88,32467.0,174.4524,174.4524,174.1097,174.1782,32467.0
2024-01-25 15:50:00,177.86,177.9,177.68,177.77,41529.0,174.1586,174.1978,173.9824,174.0705,41529.0
2024-01-25 15:55:00,177.8,178.03,177.68,178.01,182399.0,174.0999,174.3251,173.9824,174.3055,182399.0
2024-01-26 09:30:00,178.2,178.88,177.27,177.62,42553.0,174.4916,175.1574,173.5809,173.9236,42553.0
2024-01-26 09:35:00,177.71,178.74,177.71,178.62,10665.0,174.0118,175.0203,174.0118,174.9028,10665.0
2024-01-26 09:40:00,178.65,179.62,178.54,179.62,30251.0,174.9322,175.882,174.8245,175.882,30251.0
2024-01-26 09:45:00,179.62,180.0,179.51,179.94,28876.0,175.882,176.2541,175.7743,176.1953,28876.0
2024-01-26 09:50:00,179.92,179.96,179.47,179.48,17594.0,176.1758,176.2149,175.7351,175.7449,17594.0
2024-01-26 09:55:00,179.4,179.7,179.25,179.38,11115.0,175.6666,175.9603,175.5197,175.647,11115.0
2024-01-26 10:00:00,179.46,179.58,179.0,179.35,12598.0,175.7253,175.8428,175.2749,175.6176,12598.0
2024-01-26 10:05:00,179.2,179.36,178.89,179.1,10503.0,175.4707,175.6274,175.1672,175.3728,10503.0
2024-01-26 10:10:00,179.11,179.18,178.72,178.74,9188.0,175.3826,175.4512,175.0007,175.0203,9188.0
2024-01-26 10:15:00,178.77,179.17,178.76,178.98,10646.0,175.0497,175.4414,175.0399,175.2553,10646.0
2024-01-26 10:20:00,178.96,179.09,178.77,178.87,6988.0,175.2357,175.363,175.0497,175.1476,6988.0
2024-01-26 10:25:00,179.0,179.02,178.76,178.8,10006.0,175.2749,175.2945,175.0399,175.0791,10006.0
2024-01-26 10:30:00,178.83,178.9,178.6,178.83,16745.0,175.1084,175.177,174.8832,175.1084,16745.0
2024-01-26 10:35:00,178.86,178.93,178.65,178.78,13459.0,175.1378,175.2064,174.9322,175.0595,13459.0
2024-01-26 10:40:00,178.73,178.73,178.47,178.59,16573.0,175.0105,175.0105,174.7559,174.8734,16573.0
2024-01-26 10:45:00,178.64,178.71,178.37,178.4,22446.0,174.9224,174.9909,174.658,174.6874,22446.0
2024-01-26 10:50:00,178.37,178.83,178.35,178.73,33842.0,174.658,175.1084,174.6384,175.0105,33842.0
2024-01-26 10:55:00,178.74,178.88,178.69,178.73,12571.0,175.0203,175.1574,174.9714,175.0105,12571.0
2024-01-26 11:00:00,178.69,178.69,178.46,178.48,11621.0,174.9714,174.9714,174.7461,174.7657,11621.0
2024-01-26 11:05:00,178.48,178.6,178.41,178.6,12501.0,174.7657,174.8832,174.6972,174.8832,12501.0
2024-01-26 11:10:00,178.56,178.65,178.51,178.56,7124.0,174.8441,174.9322,174.7951,174.8441,7124.0
2024-01-26 11:15:00,178.62,178.65,178.42,178.49,7737.0,174.9028,174.9322,174.707,174.7755,7737.0
2024-01-26 11:20:00,178.5,178.63,178.38,178.57,10975.0,174.7853,174.9126,174.6678,174.8539,10975.0
2024-01-26 11:25:00,178.56,178.74,178.55,178.72,17783.0,174.8441,175.0203,174.8343,175.0007,17783.0
2024-01-26 11:30:00,178.74,178.81,178.6,178.71,21289.0,175.0203,175.0889,174.8832,174.9909,21289.0
2024-01-26 11:35:00,178.71,178.78,178.45,178.47,9277.0,174.9909,175.0595,174.7364,174.7559,9277.0
2024-01-26 11:40:00,178.47,178.59,178.43,178.55,3675.0,174.7559,174.8734,174.7168,174.8343,3675.0
2024-01-26 11:45:00,178.57,178.59,178.39,178.39,3711.0,174.8539,174.8734,174.6776,174.6776,3711.0
2024-01-26 11:50:00,178.38,178.6,178.34,178.48,5204.0,174.6678,174.8832,174.6286,174.7657,5204.0
2024-01-26 11:55:00,178.46,178.55,178.44,178.44,5807.0,174.7461,174.8343,174.7266,174.7266,5807.0
2024-01-26 12:00:00,178.42,178.51,178.42,178.43,4875.0,174.707,174.7951,174.707,174.7168,4875.0
2024-01-26 12:05:00,178.43,178.49,178.39,178.47,11224.0,174.7168,174.7755,174.6776,174.7559,11224.0
2024-01-26 12:10:00,178.48,178.84,178.47,178.82,23750.0,174.7657,175.1182,174.7559,175.0987,23750.0
2024-01-26 12:15:00,178.86,178.87,178.69,178.72,15322.0,175.1378,175.1476,174.9714,175.0007,15322.0
2024-01-26 12:20:00,178.76,178.77,178.67,178.73,12764.0,175.0399,175.0497,174.9518,175.0105,12764.0
2024-01-26 12:25:00,178.72,178.77,178.67,178.7,10184.0,175.0007,175.0497,174.9518,174.9812,10184.0
2024-01-26 12:30:00,178.67,178.67,178.44,178.44,3845.0,174.9518,174.9518,174.7266,174.7266,3845.0
2024-01-26 12:35:00,178.43,178.47,178.35,178.43,5933.0,174.7168,174.7559,174.6384,174.7168,5933.0
2024-01-26 12:40:00,178.47,178.54,178.47,178.51,3010.0,174.7559,174.8245,174.7559,174.7951,3010.0
2024-01-26 12:45:00,178.5,178.57,178.3,178.35,19733.0,174.7853,174.8539,174.5895,174.6384,19733.0
2024-01-26 12:50:00,178.3,178.42,178.27,178.39,6568.0,174.5895,174.707,174.5601,174.6776,6568.0
2024-01-26 12:55:00,178.37,178.37,178.2,178.2,4086.0,174.658,174.658,174.4916,174.4916,4086.0
2024-01-26 13:00:00,178.14,178.38,178.14,178.36,14549.0,174.4328,174.6678,174.4328,174.6482,14549.0
2024-01-26 13:05:00,178.37,178.42,178.28,178.32,12137.0,174.658,174.707,174.5699,174.6091,12137.0
2024-01-26 13:10:00,178.31,178.47,178.31,178.44,19911.0,174.5993,174.7559,174.5993,174.7266,19911.0
2024-01-26 13:15:00,178.45,178.54,178.4,178.49,10950.0,174.7364,174.8245,174.6874,174.7755,10950.0
2024-01-26 13:20:00,178.49,178.52,178.48,178.49,8488.0,174.7755,174.8049,174.7657,174.7755,8488.0
2024-01-26 13:25:00,178.49,178.56,178.45,178.5,5707.0,174.7755,174.8441,174.7364,174.7853,5707.0
2024-01-26 13:30:00,178.51,178.51,178.42,178.47,12753.0,174.7951,174.7951,174.707,174.7559,12753.0
2024-01-26 13:35:00,178.48,178.68,178.46,178.68,10199.0,174.7657,174.9616,174.7461,174.9616,10199.0
2024-01-26 13:40:00,178.69,178.76,178.61,178.64,4216.0,174.9714,175.0399,174.893,174.9224,4216.0
2024-01-26 13:45:00,178.63,178.83,178.55,178.79,8105.0,174.9126,175.1084,174.8343,175.0693,8105.0
2024-01-26 13:50:00,178.83,179.04,178.83,179.04,7131.0,175.1084,175.3141,175.1084,175.3141,7131.0
2024-01-26 13:55:00,179.02,179.26,179.02,179.15,11396.0,175.2945,175.5295,175.2945,175.4218,11396.0
2024-01-26 14:00:00,179.11,179.39,179.11,179.38,17293.0,175.3826,175.6568,175.3826,175.647,17293.0
2024-01-26 14:05:00,179.39,179.4,179.21,179.27,5770.0,175.6568,175.6666,175.4805,175.5393,5770.0
2024-01-26 14:10:00,179.28,179.48,179.26,179.48,8106.0,175.5491,175.7449,175.5295,175.7449,8106.0
2024-01-26 14:15:00,179.48,179.59,179.46,179.46,25396.0,175.7449,175.8526,175.7253,175.7253,25396.0
2024-01-26 14:20:00,179.46,179.46,179.36,179.45,10146.0,175.7253,175.7253,175.6274,175.7155,10146.0
2024-01-26 14:25:00,179.43,179.56,179.39,179.56,11837.0,175.696,175.8233,175.6568,175.8233,11837.0
2024-01-26 14:30:00,179.56,179.57,179.33,179.33,5850.0,175.8233,175.833,175.598,175.598,5850.0
2024-01-26 14:35:00,179.33,179.4,179.33,179.37,4672.0,175.598,175.6666,175.598,175.6372,4672.0
2024-01-26 14:40:00,179.35,179.39,179.28,179.31,4816.0,175.6176,175.6568,175.5491,175.5785,4816.0
2024-01-26 14:45:00,179.31,179.44,179.31,179.38,5332.0,175.5785,175.7058,175.5785,175.647,5332.0
2024-01-26 14:50:00,179.38,179.53,179.27,179.28,10159.0,175.647,175.7939,175.5393,175.5491,10159.0
2024-01-26 14:55:00,179.28,179.34,179.24,179.33,4560.0,175.5491,175.6078,175.5099,175.598,4560.0
2024-01-26 15:00:00,179.34,179.39,179.17,179.17,22270.0,175.6078,175.6568,175.4414,175.4414,22270.0
2024-01-26 15:05:00,179.14,179.25,179.14,179.16,6786.0,175.412,175.5197,175.412,175.4316,6786.0
2024-01-26 15:10:00,179.14,179.17,179.02,179.08,9022.0,175.412,175.4414,175.2945,175.3532,9022.0
2024-01-26 15:15:00,179.06,179.06,178.87,178.88,7826.0,175.3337,175.3337,175.1476,175.1574,7826.0
2024-01-26 15:20:00,178.83,178.83,178.48,178.5,7976.0,175.1084,175.1084,174.7657,174.7853,7976.0
2024-01-26 15:25:00,178.5,178.66,178.5,178.66,15728.0,174.7853,174.942,174.7853,174.942,15728.0
2024-01-26 15:30:00,178.68,178.8,178.64,178.76,18318.0,174.9616,175.0791,174.9224,175.0399,18318.0
2024-01-26 15:35:00,178.77,179.06,178.77,179.03,14454.0,175.0497,175.3337,175.0497,175.3043,14454.0
2024-01-26 15:40:00,179.05,179.14,179.03,179.07,15837.0,175.3239,175.412,175.3043,175.3435,15837.0
2024-01-26 15:45:00,179.06,179.2,179.02,179.05,24803.0,175.3337,175.4707,175.2945,175.3239,24803.0
2024-01-26 15:50:00,179.09,179.37,179.09,179.33,47420.0,175.363,175.6372,175.363,175.598,47420.0
2024-01-26 15:55:00,179.33,179.45,179.21,179.42,138598.0,175.598,175.7155,175.4805,175.6862,138598.0
2024-01-29 09:30:00,178.75,179.98,178.75,179.98,31305.0,175.0301,176.2345,175.0301,176.2345,31305.0
2024-01-29 09:35:00,179.94,180.46,179.66,180.09,17283.0,176.1953,176.7045,175.9212,176.3422,17283.0
2024-01-29 09:40:00,180.09,180.36,180.03,180.2,9452.0,176.3422,176.6066,176.2835,176.4499,9452.0
2024-01-29 09:45:00,180.13,180.34,179.7,179.71,30170.0,176.3814,176.587,175.9603,175.9701,30170.0
2024-01-29 09:50:00,179.66,179.96,179.53,179.61,10070.0,175.9212,176.2149,175.7939,175.8722,10070.0
2024-01-29 09:55:00,179.51,179.75,179.24,179.75,10981.0,175.7743,176.0093,175.5099,176.0093,10981.0
2024-01-29 10:00:00,179.75,180.04,179.6,179.75,7973.0,176.0093,176.2933,175.8624,176.0093,7973.0
2024-01-29 10:05:00,179.68,179.68,179.23,179.23,11374.0,175.9408,175.9408,175.5001,175.5001,11374.0
2024-01-29 10:10:00,179.21,179.48,179.21,179.36,10931.0,175.4805,175.7449,175.4805,175.6274,10931.0
2024-01-29 10:15:00,179.36,179.59,179.22,179.23,14262.0,175.6274,175.8526,175.4903,175.5001,14262.0
2024-01-29 10:20:00,179.27,179.43,179.23,179.37,16877.0,175.5393,175.696,175.5001,175.6372,16877.0
2024-01-29 10:25:00,179.31,179.39,179.07,179.36,13149.0,175.5785,175.6568,175.3435,175.6274,13149.0
2024-01-29 10:30:00,179.26,179.31,179.13,179.28,11637.0,175.5295,175.5785,175.4022,175.5491,11637.0
2024-01-29 10:35:00,179.27,179.41,179.25,179.29,6654.0,175.5393,175.6764,175.5197,175.5589,6654.0
2024-01-29 10:40:00,179.29,179.29,179.16,179.2,20873.0,175.5589,175.5589,175.4316,175.4707,20873.0
2024-01-29 10:45:00,179.16,179.19,178.9,178.93,18152.0,175.4316,175.461,175.177,175.2064,18152.0
2024-01-29 10:50:00,178.92,179.26,178.87,179.19,13951.0,175.1966,175.5295,175.1476,175.461,13951.0
2024-01-29 10:55:00,179.26,179.41,179.26,179.33,5553.0,175.5295,175.6764,175.5295,175.598,5553.0
2024-01-29 11:00:00,179.3,179.55,179.23,179.46,12846.0,175.5687,175.8135,175.5001,175.7253,12846.0
2024-01-29 11:05:00,179.45,179.45,179.26,179.38,11152.0,175.7155,175.7155,175.5295,175.647,11152.0
2024-01-29 11:10:00,179.37,179.66,179.3,179.6,12686.0,175.6372,175.9212,175.5687,175.8624,12686.0
2024-01-29 11:15:00,179.64,179.69,179.58,179.59,8582.0,175.9016,175.9506,175.8428,175.8526,8582.0
2024-01-29 11:20:00,179.59,179.65,179.54,179.58,6659.0,175.8526,175.9114,175.8037,175.8428,6659.0
2024-01-29 11:25:00,179.56,179.81,179.55,179.8,16770.0,175.8233,176.0681,175.8135,176.0583,16770.0
2024-01-29 11:30:00,179.78,179.86,179.72,179.79,13551.0,176.0387,176.117,175.9799,176.0485,13551.0
2024-01-29 11:35:00,179.78,179.88,179.74,179.87,12778.0,176.0387,176.1366,175.9995,176.1268,12778.0
2024-01-29 11:40:00,179.89,180.07,179.89,179.93,26519.0,176.1464,176.3226,176.1464,176.1856,26519.0
2024-01-29 11:45:00,179.92,179.96,179.75,179.78,8441.0,176.1758,176.2149,176.0093,176.0387,8441.0
2024-01-29 11:50:00,179.8,179.81,179.58,179.58,12954.0,176.0583,176.0681,175.8428,175.8428,12954.0
2024-01-29 11:55:00,179.61,179.7,179.55,179.66,10110.0,175.8722,175.9603,175.8135,175.9212,10110.0
2024-01-29 12:00:00,179.65,179.65,179.4,179.43,5898.0,175.9114,175.9114,175.6666,175.696,5898.0
2024-01-29 12:05:00,179.41,179.63,179.38,179.63,18715.0,175.6764,175.8918,175.647,175.8918,18715.0
2024-01-29 12:10:00,179.58,179.58,178.93,178.93,12845.0,175.8428,175.8428,175.2064,175.2064,12845.0
2024-01-29 12:15:00,178.91,178.93,178.58,178.58,8490.0,175.1868,175.2064,174.8637,174.8637,8490.0
2024-01-29 12:20:00,178.59,178.61,178.32,178.36,4864.0,174.8734,174.893,174.6091,174.6482,4864.0
2024-01-29 12:25:00,178.35,178.35,178.14,178.19,6255.0,174.6384,174.6384,174.4328,174.4818,6255.0
2024-01-29 12:30:00,178.21,178.21,177.94,177.95,7610.0,174.5014,174.5014,174.237,174.2468,7610.0
2024-01-29 12:35:00,177.93,177.94,177.82,177.89,3145.0,174.2272,174.237,174.1195,174.188,3145.0
2024-01-29 12:40:00,177.89,178.06,177.89,177.98,15443.0,174.188,174.3545,174.188,174.2761,15443.0
2024-01-29 12:45:00,177.97,178.05,177.64,177.68,9037.0,174.2663,174.3447,173.9432,173.9824,9037.0
2024-01-29 12:50:00,177.67,177.72,177.47,177.48,9939.0,173.9726,174.0215,173.7768,173.7865,9939.0
2024-01-29 12:55:00,177.49,177.51,177.37,177.46,5471.0,173.7963,173.8159,173.6788,173.767,5471.0
2024-01-29 13:00:00,177.48,177.56,177.36,177.55,36367.0,173.7865,173.8649,173.669,173.8551,36367.0
2024-01-29 13:05:00,177.44,177.5,177.26,177.26,5751.0,173.7474,173.8061,173.5711,173.5711,5751.0
2024-01-29 13:10:00,177.26,177.44,177.22,177.35,4350.0,173.5711,173.7474,173.532,173.6592,4350.0
2024-01-29 13:15:00,177.45,177.45,177.24,177.36,3907.0,173.7572,173.7572,173.5515,173.669,3907.0
2024-01-29 13:20:00,177.4,177.5,177.36,177.37,5620.0,173.7082,173.8061,173.669,173.6788,5620.0
2024-01-29 13:25:00,177.39,177.4,177.26,177.26,8437.0,173.6984,173.7082,173.5711,173.5711,8437.0
2024-01-29 13:30:00,177.26,177.26,177.07,177.09,6919.0,173.5711,173.5711,173.3851,173.4047,6919.0
2024-01-29 13:35:00,177.12,177.22,177.05,177.15,6368.0,173.434,173.532,173.3655,173.4634,6368.0
2024-01-29 13:40:00,177.15,177.23,177.08,177.16,6284.0,173.4634,173.5417,173.3949,173.4732,6284.0
2024-01-29 13:45:00,177.18,177.3,177.14,177.15,14887.0,173.4928,173.6103,173.4536,173.4634,14887.0
2024-01-29 13:50:00,177.14,177.24,177.13,177.2,7996.0,173.4536,173.5515,173.4438,173.5124,7996.0
2024-01-29 13:55:00,177.22,177.23,176.97,176.97,9964.0,173.532,173.5417,173.2872,173.2872,9964.0
2024-01-29 14:00:00,176.96,176.97,176.82,176.86,9469.0,173.2774,173.2872,173.1403,173.1794,9469.0
2024-01-29 14:05:00,176.85,176.91,176.73,176.87,6993.0,173.1697,173.2284,173.0522,173.1892,6993.0
2024-01-29 14:10:00,176.87,177.0,176.84,176.96,10676.0,173.1892,173.3165,173.1599,173.2774,10676.0
2024-01-29 14:15:00,176.98,177.09,176.92,177.09,15754.0,173.2969,173.4047,173.2382,173.4047,15754.0
2024-01-29 14:20:00,177.16,177.33,177.16,177.26,5257.0,173.4732,173.6397,173.4732,173.5711,5257.0
2024-01-29 14:25:00,177.26,177.31,177.18,177.31,5007.0,173.5711,173.6201,173.4928,173.6201,5007.0
2024-01-29 14:30:00,177.27,177.31,177.23,177.25,5401.0,173.5809,173.6201,173.5417,173.5613,5401.0
2024-01-29 14:35:00,177.29,177.46,177.29,177.46,18921.0,173.6005,173.767,173.6005,173.767,18921.0
2024-01-29 14:40:00,177.46,177.62,177.35,177.54,28048.0,173.767,173.9236,173.6592,173.8453,28048.0
2024-01-29 14:45:00,177.5,177.73,177.45,177.72,24277.0,173.8061,174.0313,173.7572,174.0215,24277.0
2024-01-29 14:50:00,177.68,177.74,177.52,177.6,23006.0,173.9824,174.0411,173.8257,173.904,23006.0
2024-01-29 14:55:00,177.57,177.58,177.34,177.38,3925.0,173.8747,173.8845,173.6495,173.6886,3925.0
2024-01-29 15:00:00,177.4,177.53,177.31,177.4,8649.0,173.7082,173.8355,173.6201,173.7082,8649.0
2024-01-29 15:05:00,177.37,177.48,177.26,177.39,7888.0,173.6788,173.7865,173.5711,173.6984,7888.0
2024-01-29 15:10:00,177.37,177.37,177.1,177.1,5457.0,173.6788,173.6788,173.4145,173.4145,5457.0
2024-01-29 15:15:00,177.11,177.23,177.1,177.23,7433.0,173.4242,173.5417,173.4145,173.5417,7433.0
2024-01-29 15:20:00,177.25,177.33,177.13,177.33,42536.0,173.5613,173.6397,173.4438,173.6397,42536.0
2024-01-29 15:25:00,177.32,177.37,177.16,177.17,9709.0,173.6299,173.6788,173.4732,173.483,9709.0
2024-01-29 15:30:00,177.22,177.28,177.0,177.0,7544.0,173.532,173.5907,173.3165,173.3165,7544.0
2024-01-29 15:35:00,177.0,177.23,177.0,177.19,9856.0,173.3165,173.5417,173.3165,173.5026,9856.0
2024-01-29 15:40:00,177.22,177.25,177.08,177.11,11646.0,173.532,173.5613,173.3949,173.4242,11646.0
2024-01-29 15:45:00,177.08,177.23,177.01,177.15,21033.0,173.3949,173.5417,173.3263,173.4634,21033.0
2024-01-29 15:50:00,177.16,177.39,177.13,177.2,38081.0,173.4732,173.6984,173.4438,173.5124,38081.0
2024-01-29 15:55:00,177.21,177.82,177.1,177.76,117927.0,173.5222,174.1195,173.4145,174.0607,117927.0
2024-01-30 09:30:00,176.38,177.55,175.5,176.27,89855.0,172.7094,173.8551,171.8477,172.6017,89855.0
2024-01-30 09:35:00,176.27,177.95,176.26,177.95,13144.0,172.6017,174.2468,172.5919,174.2468,13144.0
2024-01-30 09:40:00,178.09,178.43,177.71,178.15,7625.0,174.3838,174.7168,174.0118,174.4426,7625.0
2024-01-30 09:45:00,178.29,178.62,178.14,178.2,9521.0,174.5797,174.9028,174.4328,174.4916,9521.0
2024-01-30 09:50:00,178.18,178.18,177.8,177.9,6827.0,174.472,174.472,174.0999,174.1978,6827.0
2024-01-30 09:55:00,177.76,178.17,177.66,178.14,8194.0,174.0607,174.4622,173.9628,174.4328,8194.0
2024-01-30 10:00:00,178.17,178.73,178.17,178.38,9201.0,174.4622,175.0105,174.4622,174.6678,9201.0
2024-01-30 10:05:00,178.48,178.75,178.42,178.56,5872.0,174.7657,175.0301,174.707,174.8441,5872.0
2024-01-30 10:10:00,178.48,178.64,178.3,178.6,13654.0,174.7657,174.9224,174.5895,174.8832,13654.0
2024-01-30 10:15:00,178.62,178.63,178.17,178.2,5801.0,174.9028,174.9126,174.4622,174.4916,5801.0
2024-01-30 10:20:00,178.2,178.58,178.16,178.58,5009.0,174.4916,174.8637,174.4524,174.8637,5009.0
2024-01-30 10:25:00,178.65,178.76,178.58,178.62,11134.0,174.9322,175.0399,174.8637,174.9028,11134.0
2024-01-30 10:30:00,178.6,178.69,178.51,178.53,10547.0,174.8832,174.9714,174.7951,174.8147,10547.0
2024-01-30 10:35:00,178.51,178.87,178.36,178.82,8988.0,174.7951,175.1476,174.6482,175.0987,8988.0
2024-01-30 10:40:00,178.77,178.98,178.73,178.88,15441.0,175.0497,175.2553,175.0105,175.1574,15441.0
2024-01-30 10:45:00,178.8,179.01,178.79,178.97,6538.0,175.0791,175.2847,175.0693,175.2455,6538.0
2024-01-30 10:50:00,178.96,179.15,178.94,179.07,10337.0,175.2357,175.4218,175.2162,175.3435,10337.0
2024-01-30 10:55:00,179.09,179.17,178.86,178.97,20367.0,175.363,175.4414,175.1378,175.2455,20367.0
2024-01-30 11:00:00,178.93,179.05,178.88,178.92,16291.0,175.2064,175.3239,175.1574,175.1966,16291.0
2024-01-30 11:05:00,178.93,179.05,178.87,178.88,7176.0,175.2064,175.3239,175.1476,175.1574,7176.0
2024-01-30 11:10:00,178.86,178.96,178.76,178.89,6018.0,175.1378,175.2357,175.0399,175.1672,6018.0
2024-01-30 11:15:00,178.91,179.0,178.87,178.99,6717.0,175.1868,175.2749,175.1476,175.2651,6717.0
2024-01-30 11:20:00,178.97,178.99,178.88,178.91,10038.0,175.2455,175.2651,175.1574,175.1868,10038.0
2024-01-30 11:25:00,178.93,178.93,178.61,178.61,30123.0,175.2064,175.2064,174.893,174.893,30123.0
2024-01-30 11:30:00,178.63,178.68,178.46,178.49,6994.0,174.9126,174.9616,174.7461,174.7755,6994.0
2024-01-30 11:35:00,178.45,178.5,178.28,178.28,8071.0,174.7364,174.7853,174.5699,174.5699,8071.0
2024-01-30 11:40:00,178.34,178.41,178.15,178.17,6481.0,174.6286,174.6972,174.4426,174.4622,6481.0
2024-01-30 11:45:00,178.2,178.26,178.08,178.2,6605.0,174.4916,174.5503,174.3741,174.4916,6605.0
2024-01-30 11:50:00,178.19,178.43,178.18,178.42,5169.0,174.4818,174.7168,174.472,174.707,5169.0
2024-01-30 11:55:00,178.45,178.48,178.37,178.38,2512.0,174.7364,174.7657,174.658,174.6678,2512.0
2024-01-30 12:00:00,178.39,178.6,178.38,178.58,2817.0,174.6776,174.8832,174.6678,174.8637,2817.0
2024-01-30 12:05:00,178.59,178.76,178.57,178.76,6157.0,174.8734,175.0399,174.8539,175.0399,6157.0
2024-01-30 12:10:00,178.68,178.81,178.68,178.77,3557.0,174.9616,175.0889,174.9616,175.0497,3557.0
2024-01-30 12:15:00,178.79,178.83,178.72,178.78,6176.0,175.0693,175.1084,175.0007,175.0595,6176.0
2024-01-30 12:20:00,178.75,178.85,178.73,178.85,4181.0,175.0301,175.128,175.0105,175.128,4181.0
2024-01-30 12:25:00,178.8,178.83,178.65,178.67,4658.0,175.0791,175.1084,174.9322,174.9518,4658.0
2024-01-30 12:30:00,178.62,178.67,178.6,178.65,4282.0,174.9028,174.9518,174.8832,174.9322,4282.0
2024-01-30 12:35:00,178.64,178.92,178.64,178.89,6878.0,174.9224,175.1966,174.9224,175.1672,6878.0
2024-01-30 12:40:00,178.89,179.0,178.86,178.95,17062.0,175.1672,175.2749,175.1378,175.226,17062.0
2024-01-30 12:45:00,178.96,179.28,178.91,179.28,7330.0,175.2357,175.5491,175.1868,175.5491,7330.0
2024-01-30 12:50:00,179.25,179.34,179.21,179.34,4065.0,175.5197,175.6078,175.4805,175.6078,4065.0
2024-01-30 12:55:00,179.33,179.45,179.24,179.24,3448.0,175.598,175.7155,175.5099,175.5099,3448.0
2024-01-30 13:00:00,179.21,179.32,179.16,179.24,4514.0,175.4805,175.5883,175.4316,175.5099,4514.0
2024-01-30 13:05:00,179.19,179.28,179.14,179.28,3510.0,175.461,175.5491,175.412,175.5491,3510.0
2024-01-30 13:10:00,179.3,179.3,179.17,179.17,2518.0,175.5687,175.5687,175.4414,175.4414,2518.0
2024-01-30 13:15:00,179.19,179.2,179.08,179.16,5008.0,175.461,175.4707,175.3532,175.4316,5008.0
2024-01-30 13:20:00,179.18,179.28,179.18,179.25,1900.0,175.4512,175.5491,175.4512,175.5197,1900.0
2024-01-30 13:25:00,179.26,179.28,179.08,179.12,6281.0,175.5295,175.5491,175.3532,175.3924,6281.0
2024-01-30 13:30:00,179.14,179.25,179.14,179.22,3149.0,175.412,175.5197,175.412,175.4903,3149.0
2024-01-30 13:35:00,179.23,179.24,179.1,179.12,2801.0,175.5001,175.5099,175.3728,175.3924,2801.0
2024-01-30 13:40:00,179.11,179.16,178.91,178.99,3694.0,175.3826,175.4316,175.1868,175.2651,3694.0
2024-01-30 13:45:00,178.97,179.05,178.97,178.99,4213.0,175.2455,175.3239,175.2455,175.2651,4213.0
2024-01-30 13:50:00,178.96,178.97,178.89,178.94,4887.0,175.2357,175.2455,175.1672,175.2162,4887.0
2024-01-30 13:55:00,178.95,179.19,178.95,179.12,8442.0,175.226,175.461,175.226,175.3924,8442.0
2024-01-30 14:00:00,179.15,179.22,179.1,179.12,1947.0,175.4218,175.4903,175.3728,175.3924,1947.0
2024-01-30 14:05:00,179.12,179.15,179.05,179.08,3617.0,175.3924,175.4218,175.3239,175.3532,3617.0
2024-01-30 14:10:00,179.09,179.1,179.04,179.06,4645.0,175.363,175.3728,175.3141,175.3337,4645.0
2024-01-30 14:15:00,179.07,179.11,179.03,179.1,4173.0,175.3435,175.3826,175.3043,175.3728,4173.0
2024-01-30 14:20:00,179.09,179.17,179.09,179.14,6367.0,175.363,175.4414,175.363,175.412,6367.0
2024-01-30 14:25:00,179.17,179.27,179.13,179.23,7239.0,175.4414,175.5393,175.4022,175.5001,7239.0
2024-01-30 14:30:00,179.17,179.24,179.13,179.13,4186.0,175.4414,175.5099,175.4022,175.4022,4186.0
2024-01-30 14:35:00,179.13,179.2,179.06,179.06,8967.0,175.4022,175.4707,175.3337,175.3337,8967.0
2024-01-30 14:40:00,179.07,179.18,179.06,179.13,6322.0,175.3435,175.4512,175.3337,175.4022,6322.0
2024-01-30 14:45:00,179.12,179.14,179.06,179.07,3259.0,175.3924,175.412,175.3337,175.3435,3259.0
2024-01-30 14:50:00,179.05,179.12,179.02,179.12,4174.0,175.3239,175.3924,175.2945,175.3924,4174.0
2024-01-30 14:55:00,179.12,179.35,179.11,179.35,6156.0,175.3924,175.6176,175.3826,175.6176,6156.0
2024-01-30 15:00:00,179.32,179.32,179.23,179.23,4470.0,175.5883,175.5883,175.5001,175.5001,4470.0
2024-01-30 15:05:00,179.26,179.44,179.26,179.41,7819.0,175.5295,175.7058,175.5295,175.6764,7819.0
2024-01-30 15:10:00,179.45,179.57,179.4,179.51,6672.0,175.7155,175.833,175.6666,175.7743,6672.0
2024-01-30 15:15:00,179.51,179.6,179.51,179.6,17919.0,175.7743,175.8624,175.7743,175.8624,17919.0
2024-01-30 15:20:00,179.59,179.64,179.49,179.5,22819.0,175.8526,175.9016,175.7547,175.7645,22819.0
2024-01-30 15:25:00,179.51,179.52,179.11,179.13,72022.0,175.7743,175.7841,175.3826,175.4022,72022.0
2024-01-30 15:30:00,179.13,179.26,178.73,178.74,50379.0,175.4022,175.5295,175.0105,175.0203,50379.0
2024-01-30 15:35:00,178.72,178.73,178.45,178.45,55521.0,175.0007,175.0105,174.7364,174.7364,55521.0
2024-01-30 15:40:00,178.44,179.19,178.27,179.06,19418.0,174.7266,175.461,174.5601,175.3337,19418.0
2024-01-30 15:45:00,179.08,179.24,179.02,179.2,11434.0,175.3532,175.5099,175.2945,175.4707,11434.0
2024-01-30 15:50:00,179.19,179.45,179.19,179.37,22295.0,175.461,175.7155,175.461,175.6372,22295.0
2024-01-30 15:55:00,179.39,179.82,179.36,179.7,117478.0,175.6568,176.0778,175.6274,175.9603,117478.0
2024-01-31 09:30:00,180.46,180.86,180.27,180.68,25894.0,176.7045,177.0962,176.5185,176.9199,25894.0
2024-01-31 09:35:00,180.44,180.73,180.14,180.31,10176.0,176.6849,176.9689,176.3912,176.5576,10176.0
2024-01-31 09:40:00,180.16,180.82,180.13,180.59,8600.0,176.4108,177.057,176.3814,176.8318,8600.0
2024-01-31 09:45:00,180.67,180.69,179.82,179.9,9305.0,176.9102,176.9297,176.0778,176.1562,9305.0
2024-01-31 09:50:00,179.94,180.08,179.65,180.07,11085.0,176.1953,176.3324,175.9114,176.3226,11085.0
2024-01-31 09:55:00,180.07,180.07,179.44,179.86,12272.0,176.3226,176.3226,175.7058,176.117,12272.0
2024-01-31 10:00:00,179.76,179.81,179.54,179.81,9731.0,176.0191,176.0681,175.8037,176.0681,9731.0
2024-01-31 10:05:00,179.8,180.02,179.77,179.78,13820.0,176.0583,176.2737,176.0289,176.0387,13820.0
2024-01-31 10:10:00,179.75,180.39,179.72,180.29,12287.0,176.0093,176.636,175.9799,176.5381,12287.0
2024-01-31 10:15:00,180.38,180.52,180.13,180.4,7512.0,176.6262,176.7633,176.3814,176.6458,7512.0
2024-01-31 10:20:00,180.41,180.41,180.09,180.09,8335.0,176.6556,176.6556,176.3422,176.3422,8335.0
2024-01-31 10:25:00,180.05,180.16,179.78,179.93,7715.0,176.3031,176.4108,176.0387,176.1856,7715.0
2024-01-31 10:30:00,179.84,179.89,179.62,179.75,6452.0,176.0974,176.1464,175.882,176.0093,6452.0
2024-01-31 10:35:00,179.74,179.74,179.49,179.67,5147.0,175.9995,175.9995,175.7547,175.931,5147.0
2024-01-31 10:40:00,179.58,179.58,179.27,179.28,8892.0,175.8428,175.8428,175.5393,175.5491,8892.0
2024-01-31 10:45:00,179.3,179.36,179.0,179.15,5848.0,175.5687,175.6274,175.2749,175.4218,5848.0
2024-01-31 10:50:00,179.31,179.53,179.24,179.29,11303.0,175.5785,175.7939,175.5099,175.5589,11303.0
2024-01-31 10:55:00,179.29,179.48,179.21,179.43,3008.0,175.5589,175.7449,175.4805,175.696,3008.0
2024-01-31 11:00:00,179.44,179.56,179.37,179.49,6508.0,175.7058,175.8233,175.6372,175.7547,6508.0
2024-01-31 11:05:00,179.54,179.65,179.44,179.55,5014.0,175.8037,175.9114,175.7058,175.8135,5014.0
2024-01-31 11:10:00,179.52,179.52,179.27,179.34,17778.0,175.7841,175.7841,175.5393,175.6078,17778.0
2024-01-31 11:15:00,179.32,179.42,179.17,179.19,5626.0,175.5883,175.6862,175.4414,175.461,5626.0
2024-01-31 11:20:00,179.19,179.39,179.07,179.39,8841.0,175.461,175.6568,175.3435,175.6568,8841.0
2024-01-31 11:25:00,179.35,179.36,179.04,179.24,5644.0,175.6176,175.6274,175.3141,175.5099,5644.0
2024-01-31 11:30:00,179.23,179.38,179.18,179.35,5338.0,175.5001,175.647,175.4512,175.6176,5338.0
2024-01-31 11:35:00,179.33,179.41,179.16,179.2,4125.0,175.598,175.6764,175.4316,175.4707,4125.0
2024-01-31 11:40:00,179.14,179.17,178.71,178.71,3072.0,175.412,175.4414,174.9909,174.9909,3072.0
2024-01-31 11:45:00,178.72,178.8,178.64,178.66,5331.0,175.0007,175.0791,174.9224,174.942,5331.0
2024-01-31 11:50:00,178.66,178.74,178.43,178.61,9163.0,174.942,175.0203,174.7168,174.893,9163.0
2024-01-31 11:55:00,178.65,178.65,178.39,178.59,7468.0,174.9322,174.9322,174.6776,174.8734,7468.0
2024-01-31 12:00:00,178.63,178.83,178.63,178.74,3187.0,174.9126,175.1084,174.9126,175.0203,3187.0
2024-01-31 12:05:00,178.74,178.83,178.72,178.79,4339.0,175.0203,175.1084,175.0007,175.0693,4339.0
2024-01-31 12:10:00,178.74,178.85,178.65,178.69,3257.0,175.0203,175.128,174.9322,174.9714,3257.0
2024-01-31 12:15:00,178.68,178.84,178.66,178.84,3198.0,174.9616,175.1182,174.942,175.1182,3198.0
2024-01-31 12:20:00,178.81,178.95,178.72,178.9,2639.0,175.0889,175.226,175.0007,175.177,2639.0
2024-01-31 12:25:00,178.88,179.04,178.88,178.91,4127.0,175.1574,175.3141,175.1574,175.1868,4127.0
2024-01-31 12:30:00,178.93,178.93,178.75,178.76,3559.0,175.2064,175.2064,175.0301,175.0399,3559.0
2024-01-31 12:35:00,178.77,178.77,178.58,178.72,3975.0,175.0497,175.0497,174.8637,175.0007,3975.0
2024-01-31 12:40:00,178.72,178.72,178.6,178.64,1768.0,175.0007,175.0007,174.8832,174.9224,1768.0
2024-01-31 12:45:00,178.66,178.68,178.5,178.68,2838.0,174.942,174.9616,174.7853,174.9616,2838.0
2024-01-31 12:50:00,178.64,178.73,178.62,178.73,11183.0,174.9224,175.0105,174.9028,175.0105,11183.0
2024-01-31 12:55:00,178.68,178.71,178.51,178.66,2156.0,174.9616,174.9909,174.7951,174.942,2156.0
2024-01-31 13:00:00,178.69,178.69,178.59,178.6,2050.0,174.9714,174.9714,174.8734,174.8832,2050.0
2024-01-31 13:05:00,178.63,178.69,178.56,178.59,3902.0,174.9126,174.9714,174.8441,174.8734,3902.0
2024-01-31 13:10:00,178.59,178.66,178.59,178.66,1697.0,174.8734,174.942,174.8734,174.942,1697.0
2024-01-31 13:15:00,178.7,178.74,178.6,178.7,2344.0,174.9812,175.0203,174.8832,174.9812,2344.0
2024-01-31 13:20:00,178.71,178.79,178.67,178.71,3919.0,174.9909,175.0693,174.9518,174.9909,3919.0
2024-01-31 13:25:00,178.73,178.77,178.41,178.43,4532.0,175.0105,175.0497,174.6972,174.7168,4532.0
2024-01-31 13:30:00,178.48,178.72,178.47,178.72,7301.0,174.7657,175.0007,174.7559,175.0007,7301.0
2024-01-31 13:35:00,178.72,178.76,178.52,178.65,4183.0,175.0007,175.0399,174.8049,174.9322,4183.0
2024-01-31 13:40:00,178.67,178.76,178.67,178.74,6826.0,174.9518,175.0399,174.9518,175.0203,6826.0
2024-01-31 13:45:00,178.75,178.81,178.7,178.78,5579.0,175.0301,175.0889,174.9812,175.0595,5579.0
2024-01-31 13:50:00,178.78,178.78,178.5,178.56,23151.0,175.0595,175.0595,174.7853,174.8441,23151.0
2024-01-31 13:55:00,178.53,178.55,178.17,178.17,9037.0,174.8147,174.8343,174.4622,174.4622,9037.0
2024-01-31 14:00:00,178.03,178.03,177.69,177.84,11548.0,174.3251,174.3251,173.9922,174.1391,11548.0
2024-01-31 14:05:00,177.93,178.08,177.83,177.94,6566.0,174.2272,174.3741,174.1293,174.237,6566.0
2024-01-31 14:10:00,177.95,178.27,177.94,178.1,8052.0,174.2468,174.5601,174.237,174.3936,8052.0
2024-01-31 14:15:00,178.07,178.25,178.07,178.18,6452.0,174.3643,174.5405,174.3643,174.472,6452.0
2024-01-31 14:20:00,178.17,178.39,178.17,178.22,6998.0,174.4622,174.6776,174.4622,174.5111,6998.0
2024-01-31 14:25:00,178.21,178.46,178.18,178.45,11194.0,174.5014,174.7461,174.472,174.7364,11194.0
2024-01-31 14:30:00,178.47,178.59,178.27,178.39,23407.0,174.7559,174.8734,174.5601,174.6776,23407.0
2024-01-31 14:35:00,178.4,178.51,178.28,178.48,4592.0,174.6874,174.7951,174.5699,174.7657,4592.0
2024-01-31 14:40:00,178.49,178.59,178.26,178.29,17351.0,174.7755,174.8734,174.5503,174.5797,17351.0
2024-01-31 14:45:00,178.29,178.37,177.86,177.86,13761.0,174.5797,174.658,174.1586,174.1586,13761.0
2024-01-31 14:50:00,177.94,178.06,177.76,178.0,9893.0,174.237,174.3545,174.0607,174.2957,9893.0
2024-01-31 14:55:00,178.05,178.17,177.91,178.05,7217.0,174.3447,174.4622,174.2076,174.3447,7217.0
2024-01-31 15:00:00,178.04,178.32,177.89,178.3,11932.0,174.3349,174.6091,174.188,174.5895,11932.0
2024-01-31 15:05:00,178.27,178.57,178.24,178.49,10315.0,174.5601,174.8539,174.5307,174.7755,10315.0
2024-01-31 15:10:00,178.53,178.64,178.18,178.29,22470.0,174.8147,174.9224,174.472,174.5797,22470.0
2024-01-31 15:15:00,178.23,178.78,178.23,178.73,12441.0,174.5209,175.0595,174.5209,175.0105,12441.0
2024-01-31 15:20:00,178.7,178.72,178.37,178.37,16059.0,174.9812,175.0007,174.658,174.658,16059.0
2024-01-31 15:25:00,178.33,178.54,178.31,178.33,12305.0,174.6189,174.8245,174.5993,174.6189,12305.0
2024-01-31 15:30:00,178.33,178.36,178.08,178.12,16314.0,174.6189,174.6482,174.3741,174.4132,16314.0
2024-01-31 15:35:00,178.1,178.25,178.02,178.22,13716.0,174.3936,174.5405,174.3153,174.5111,13716.0
2024-01-31 15:40:00,178.19,178.38,178.14,178.33,13128.0,174.4818,174.6678,174.4328,174.6189,13128.0
2024-01-31 15:45:00,178.32,178.46,178.27,178.44,20000.0,174.6091,174.7461,174.5601,174.7266,20000.0
2024-01-31 15:50:00,178.4,178.63,178.1,178.63,42141.0,174.6874,174.9126,174.3936,174.9126,42141.0
2024-01-31 15:55:00,178.59,178.65,178.15,178.16,140237.0,174.8734,174.9322,174.4426,174.4524,140237.0
2024-02-01 09:30:00,176.77,177.71,176.69,176.8,31118.0,173.0913,174.0118,173.013,173.1207,31118.0
2024-02-01 09:35:00,176.73,177.05,176.37,177.05,11609.0,173.0522,173.3655,172.6996,173.3655,11609.0
2024-02-01 09:40:00,177.2,177.54,177.03,177.49,16264.0,173.5124,173.8453,173.3459,173.7963,16264.0
2024-02-01 09:45:00,177.31,177.69,177.05,177.19,6195.0,173.6201,173.9922,173.3655,173.5026,6195.0
2024-02-01 09:50:00,177.36,177.52,177.07,177.41,7948.0,173.669,173.8257,173.3851,173.718,7948.0
2024-02-01 09:55:00,177.39,177.8,177.29,177.8,10832.0,173.6984,174.0999,173.6005,174.0999,10832.0
2024-02-01 10:00:00,177.65,178.11,177.58,178.0,13576.0,173.953,174.4034,173.8845,174.2957,13576.0
2024-02-01 10:05:00,178.01,178.24,177.85,178.24,7090.0,174.3055,174.5307,174.1488,174.5307,7090.0
2024-02-01 10:10:00,178.08,178.42,178.08,178.36,12687.0,174.3741,174.707,174.3741,174.6482,12687.0
2024-02-01 10:15:00,178.35,178.42,178.01,178.13,17719.0,174.6384,174.707,174.3055,174.423,17719.0
2024-02-01 10:20:00,178.09,178.59,177.94,178.51,26573.0,174.3838,174.8734,174.237,174.7951,26573.0
2024-02-01 10:25:00,178.51,178.69,178.27,178.62,25163.0,174.7951,174.9714,174.5601,174.9028,25163.0
2024-02-01 10:30:00,178.56,178.83,178.5,178.62,11047.0,174.8441,175.1084,174.7853,174.9028,11047.0
2024-02-01 10:35:00,178.62,178.74,178.42,178.42,11619.0,174.9028,175.0203,174.707,174.707,11619.0
2024-02-01 10:40:00,178.42,178.56,178.26,178.37,6035.0,174.707,174.8441,174.5503,174.658,6035.0
2024-02-01 10:45:00,178.27,178.27,178.08,178.13,9909.0,174.5601,174.5601,174.3741,174.423,9909.0
2024-02-01 10:50:00,178.11,178.37,177.99,178.3,7702.0,174.4034,174.658,174.2859,174.5895,7702.0
2024-02-01 10:55:00,178.31,178.4,177.87,177.94,11355.0,174.5993,174.6874,174.1684,174.237,11355.0
2024-02-01 11:00:00,177.91,177.92,177.36,177.44,16355.0,174.2076,174.2174,173.669,173.7474,16355.0
2024-02-01 11:05:00,177.49,177.55,177.26,177.46,10500.0,173.7963,173.8551,173.5711,173.767,10500.0
2024-02-01 11:10:00,177.43,177.55,177.38,177.51,5796.0,173.7376,173.8551,173.6886,173.8159,5796.0
2024-02-01 11:15:00,177.53,177.63,177.38,177.61,6155.0,173.8355,173.9334,173.6886,173.9138,6155.0
2024-02-01 11:20:00,177.59,177.93,177.58,177.93,9855.0,173.8943,174.2272,173.8845,174.2272,9855.0
2024-02-01 11:25:00,177.91,178.27,177.91,178.27,7292.0,174.2076,174.5601,174.2076,174.5601,7292.0
2024-02-01 11:30:00,178.28,178.38,178.17,178.3,4322.0,174.5699,174.6678,174.4622,174.5895,4322.0
2024-02-01 11:35:00,178.3,178.38,178.25,178.34,2392.0,174.5895,174.6678,174.5405,174.6286,2392.0
2024-02-01 11:40:00,178.34,178.57,178.31,178.39,20094.0,174.6286,174.8539,174.5993,174.6776,20094.0
2024-02-01 11:45:00,178.42,178.42,177.9,177.96,9527.0,174.707,174.707,174.1978,174.2566,9527.0
2024-02-01 11:50:00,177.96,178.11,177.96,178.04,4041.0,174.2566,174.4034,174.2566,174.3349,4041.0
2024-02-01 11:55:00,178.05,178.29,178.02,178.28,10757.0,174.3447,174.5797,174.3153,174.5699,10757.0
2024-02-01 12:00:00,178.26,178.31,178.08,178.19,9996.0,174.5503,174.5993,174.3741,174.4818,9996.0
2024-02-01 12:05:00,178.28,178.5,178.23,178.32,11170.0,174.5699,174.7853,174.5209,174.6091,11170.0
2024-02-01 12:10:00,178.36,178.49,178.24,178.25,9969.0,174.6482,174.7755,174.5307,174.5405,9969.0
2024-02-01 12:15:00,178.26,178.38,178.24,178.33,5377.0,174.5503,174.6678,174.5307,174.6189,5377.0
2024-02-01 12:20:00,178.37,178.64,178.36,178.58,3245.0,174.658,174.9224,174.6482,174.8637,3245.0
2024-02-01 12:25:00,178.6,178.66,178.45,178.65,7027.0,174.8832,174.942,174.7364,174.9322,7027.0
2024-02-01 12:30:00,178.63,178.8,178.62,178.8,7912.0,174.9126,175.0791,174.9028,175.0791,7912.0
2024-02-01 12:35:00,178.82,178.96,178.77,178.96,10125.0,175.0987,175.2357,175.0497,175.2357,10125.0
2024-02-01 12:40:00,178.96,179.05,178.8,178.96,18889.0,175.2357,175.3239,175.0791,175.2357,18889.0
2024-02-01 12:45:00,178.96,179.0,178.84,178.97,11175.0,175.2357,175.2749,175.1182,175.2455,11175.0
2024-02-01 12:50:00,178.99,179.2,178.98,179.18,7828.0,175.2651,175.4707,175.2553,175.4512,7828.0
2024-02-01 12:55:00,179.17,179.25,178.95,179.1,13637.0,175.4414,175.5197,175.226,175.3728,13637.0
2024-02-01 13:00:00,179.14,179.32,179.02,179.2,25230.0,175.412,175.5883,175.2945,175.4707,25230.0
2024-02-01 13:05:00,179.18,179.22,179.06,179.1,7800.0,175.4512,175.4903,175.3337,175.3728,7800.0
2024-02-01 13:10:00,179.1,179.17,178.89,179.17,11372.0,175.3728,175.4414,175.1672,175.4414,11372.0
2024-02-01 13:15:00,179.18,179.29,179.17,179.23,2764.0,175.4512,175.5589,175.4414,175.5001,2764.0
2024-02-01 13:20:00,179.37,179.37,179.16,179.25,4231.0,175.6372,175.6372,175.4316,175.5197,4231.0
2024-02-01 13:25:00,179.24,179.32,179.2,179.29,7845.0,175.5099,175.5883,175.4707,175.5589,7845.0
2024-02-01 13:30:00,179.32,179.49,179.31,179.35,8405.0,175.5883,175.7547,175.5785,175.6176,8405.0
2024-02-01 13:35:00,179.3,179.4,179.22,179.33,16975.0,175.5687,175.6666,175.4903,175.598,16975.0
2024-02-01 13:40:00,179.42,179.46,179.37,179.41,7456.0,175.6862,175.7253,175.6372,175.6764,7456.0
2024-02-01 13:45:00,179.42,179.57,179.38,179.52,5892.0,175.6862,175.833,175.647,175.7841,5892.0
2024-02-01 13:50:00,179.6,179.65,179.49,179.53,8307.0,175.8624,175.9114,175.7547,175.7939,8307.0
2024-02-01 13:55:00,179.51,179.51,179.22,179.24,6702.0,175.7743,175.7743,175.4903,175.5099,6702.0
2024-02-01 14:00:00,179.3,179.4,179.27,179.37,5973.0,175.5687,175.6666,175.5393,175.6372,5973.0
2024-02-01 14:05:00,179.36,179.39,179.23,179.24,5654.0,175.6274,175.6568,175.5001,175.5099,5654.0
2024-02-01 14:10:00,179.25,179.32,179.12,179.12,9523.0,175.5197,175.5883,175.3924,175.3924,9523.0
2024-02-01 14:15:00,179.17,179.34,179.17,179.22,5692.0,175.4414,175.6078,175.4414,175.4903,5692.0
2024-02-01 14:20:00,179.23,179.26,179.15,179.23,9294.0,175.5001,175.5295,175.4218,175.5001,9294.0
2024-02-01 14:25:00,179.23,179.27,179.07,179.2,10664.0,175.5001,175.5393,175.3435,175.4707,10664.0
2024-02-01 14:30:00,179.21,179.21,179.05,179.09,7467.0,175.4805,175.4805,175.3239,175.363,7467.0
2024-02-01 14:35:00,179.1,179.14,179.05,179.05,4969.0,175.3728,175.412,175.3239,175.3239,4969.0
2024-02-01 14:40:00,179.07,179.22,179.04,179.21,6167.0,175.3435,175.4903,175.3141,175.4805,6167.0
2024-02-01 14:45:00,179.18,179.23,179.02,179.2,6667.0,175.4512,175.5001,175.2945,175.4707,6667.0
2024-02-01 14:50:00,179.21,179.29,179.03,179.06,7825.0,175.4805,175.5589,175.3043,175.3337,7825.0
2024-02-01 14:55:00,179.05,179.14,179.02,179.03,4980.0,175.3239,175.412,175.2945,175.3043,4980.0
2024-02-01 15:00:00,179.09,179.18,179.01,179.18,3679.0,175.363,175.4512,175.2847,175.4512,3679.0
2024-02-01 15:05:00,179.17,179.21,179.16,179.21,4265.0,175.4414,175.4805,175.4316,175.4805,4265.0
2024-02-01 15:10:00,179.22,179.25,179.11,179.13,7117.0,175.4903,175.5197,175.3826,175.4022,7117.0
2024-02-01 15:15:00,179.11,179.11,178.92,179.08,5772.0,175.3826,175.3826,175.1966,175.3532,5772.0
2024-02-01 15:20:00,179.12,179.16,178.89,178.99,20661.0,175.3924,175.4316,175.1672,175.2651,20661.0
2024-02-01 15:25:00,178.97,179.05,178.84,178.93,22202.0,175.2455,175.3239,175.1182,175.2064,22202.0
2024-02-01 15:30:00,178.94,179.02,178.87,178.99,14631.0,175.2162,175.2945,175.1476,175.2651,14631.0
2024-02-01 15:35:00,179.0,179.02,178.89,178.9,14766.0,175.2749,175.2945,175.1672,175.177,14766.0
2024-02-01 15:40:00,178.95,179.14,178.93,179.09,22721.0,175.226,175.412,175.2064,175.363,22721.0
2024-02-01 15:45:00,179.06,179.06,178.65,178.67,25785.0,175.3337,175.3337,174.9322,174.9518,25785.0
2024-02-01 15:50:00,178.69,178.84,178.66,178.84,33607.0,174.9714,175.1182,174.942,175.1182,33607.0
2024-02-01 15:55:00,178.84,178.93,178.66,178.78,164145.0,175.1182,175.2064,174.942,175.0595,164145.0
2024-02-02 09:30:00,180.17,181.9,180.14,180.45,81202.0,176.4206,178.1146,176.3912,176.6947,81202.0
2024-02-02 09:35:00,180.5,180.88,179.82,180.83,19398.0,176.7437,177.1158,176.0778,177.0668,19398.0
2024-02-02 09:40:00,180.8,181.77,180.24,181.63,36087.0,177.0375,177.9873,176.4891,177.8502,36087.0
2024-02-02 09:45:00,181.52,181.52,180.69,181.15,10377.0,177.7425,177.7425,176.9297,177.3802,10377.0
2024-02-02 09:50:00,181.15,181.15,180.44,180.72,15363.0,177.3802,177.3802,176.6849,176.9591,15363.0
2024-02-02 09:55:00,180.73,180.93,179.68,180.23,9790.0,176.9689,177.1647,175.9408,176.4793,9790.0
2024-02-02 10:00:00,180.17,180.72,180.16,180.41,10309.0,176.4206,176.9591,176.4108,176.6556,10309.0
2024-02-02 10:05:00,180.36,180.41,179.88,179.97,7502.0,176.6066,176.6556,176.1366,176.2247,7502.0
2024-02-02 10:10:00,179.87,180.52,179.82,180.45,12795.0,176.1268,176.7633,176.0778,176.6947,12795.0
2024-02-02 10:15:00,180.56,180.57,180.24,180.33,10090.0,176.8024,176.8122,176.4891,176.5772,10090.0
2024-02-02 10:20:00,180.25,180.45,180.12,180.23,6262.0,176.4989,176.6947,176.3716,176.4793,6262.0
2024-02-02 10:25:00,180.25,180.5,179.99,180.13,8677.0,176.4989,176.7437,176.2443,176.3814,8677.0
2024-02-02 10:30:00,180.19,180.33,179.9,179.95,10816.0,176.4401,176.5772,176.1562,176.2051,10816.0
2024-02-02 10:35:00,180.01,180.16,179.81,179.83,6054.0,176.2639,176.4108,176.0681,176.0876,6054.0
2024-02-02 10:40:00,179.89,180.27,179.87,180.27,15241.0,176.1464,176.5185,176.1268,176.5185,15241.0
2024-02-02 10:45:00,180.29,180.55,180.29,180.43,13943.0,176.5381,176.7927,176.5381,176.6752,13943.0
2024-02-02 10:50:00,180.41,180.71,180.33,180.59,6948.0,176.6556,176.9493,176.5772,176.8318,6948.0
2024-02-02 10:55:00,180.53,180.78,180.37,180.77,8400.0,176.7731,177.0179,176.6164,177.0081,8400.0
2024-02-02 11:00:00,180.85,180.96,180.72,180.91,10255.0,177.0864,177.1941,176.9591,177.1452,10255.0
2024-02-02 11:05:00,180.85,180.91,180.45,180.5,9151.0,177.0864,177.1452,176.6947,176.7437,9151.0
2024-02-02 11:10:00,180.39,180.52,180.36,180.46,5635.0,176.636,176.7633,176.6066,176.7045,5635.0
2024-02-02 11:15:00,180.5,180.53,180.26,180.34,4130.0,176.7437,176.7731,176.5087,176.587,4130.0
2024-02-02 11:20:00,180.32,180.37,180.11,180.37,5701.0,176.5674,176.6164,176.3618,176.6164,5701.0
2024-02-02 11:25:00,180.34,180.55,180.27,180.51,2802.0,176.587,176.7927,176.5185,176.7535,2802.0
2024-02-02 11:30:00,180.51,180.8,180.42,180.75,6988.0,176.7535,177.0375,176.6654,176.9885,6988.0
2024-02-02 11:35:00,180.75,180.83,180.7,180.76,5090.0,176.9885,177.0668,176.9395,176.9983,5090.0
2024-02-02 11:40:00,180.84,181.1,180.83,181.06,9038.0,177.0766,177.3312,177.0668,177.292,9038.0
2024-02-02 11:45:00,181.09,181.13,180.93,180.98,8428.0,177.3214,177.3606,177.1647,177.2137,8428.0
2024-02-02 11:50:00,180.95,181.02,180.91,180.94,4471.0,177.1843,177.2529,177.1452,177.1745,4471.0
2024-02-02 11:55:00,180.94,180.96,180.69,180.72,6261.0,177.1745,177.1941,176.9297,176.9591,6261.0
2024-02-02 12:00:00,180.69,180.83,180.69,180.71,5582.0,176.9297,177.0668,176.9297,176.9493,5582.0
2024-02-02 12:05:00,180.71,180.86,180.69,180.79,3852.0,176.9493,177.0962,176.9297,177.0277,3852.0
2024-02-02 12:10:00,180.79,181.0,180.77,180.81,5646.0,177.0277,177.2333,177.0081,177.0472,5646.0
2024-02-02 12:15:00,180.78,180.9,180.72,180.83,4569.0,177.0179,177.1354,176.9591,177.0668,4569.0
2024-02-02 12:20:00,180.82,180.85,180.66,180.66,2438.0,177.057,177.0864,176.9004,176.9004,2438.0
2024-02-02 12:25:00,180.68,180.72,180.61,180.71,3969.0,176.9199,176.9591,176.8514,176.9493,3969.0
2024-02-02 12:30:00,180.7,180.77,180.67,180.74,3686.0,176.9395,177.0081,176.9102,176.9787,3686.0
2024-02-02 12:35:00,180.77,180.88,180.7,180.7,4501.0,177.0081,177.1158,176.9395,176.9395,4501.0
2024-02-02 12:40:00,180.76,180.79,180.14,180.15,9996.0,176.9983,177.0277,176.3912,176.401,9996.0
2024-02-02 12:45:00,180.16,180.46,180.16,180.39,8571.0,176.4108,176.7045,176.4108,176.636,8571.0
2024-02-02 12:50:00,180.35,180.53,180.33,180.53,2845.0,176.5968,176.7731,176.5772,176.7731,2845.0
2024-02-02 12:55:00,180.48,180.77,180.47,180.69,5835.0,176.7241,177.0081,176.7143,176.9297,5835.0
2024-02-02 13:00:00,180.78,180.8,180.67,180.69,2997.0,177.0179,177.0375,176.9102,176.9297,2997.0
2024-02-02 13:05:00,180.7,180.7,180.35,180.36,4556.0,176.9395,176.9395,176.5968,176.6066,4556.0
2024-02-02 13:10:00,180.31,180.4,180.21,180.4,5092.0,176.5576,176.6458,176.4597,176.6458,5092.0
2024-02-02 13:15:00,180.38,180.67,180.35,180.67,5940.0,176.6262,176.9102,176.5968,176.9102,5940.0
2024-02-02 13:20:00,180.63,180.77,180.6,180.73,10983.0,176.871,177.0081,176.8416,176.9689,10983.0
2024-02-02 13:25:00,180.73,180.73,180.46,180.46,6580.0,176.9689,176.9689,176.7045,176.7045,6580.0
2024-02-02 13:30:00,180.48,180.52,180.43,180.52,4298.0,176.7241,176.7633,176.6752,176.7633,4298.0
2024-02-02 13:35:00,180.52,180.73,180.51,180.69,4143.0,176.7633,176.9689,176.7535,176.9297,4143.0
2024-02-02 13:40:00,180.74,180.84,180.71,180.83,4332.0,176.9787,177.0766,176.9493,177.0668,4332.0
2024-02-02 13:45:00,180.81,180.81,180.6,180.73,4458.0,177.0472,177.0472,176.8416,176.9689,4458.0
2024-02-02 13:50:00,180.71,180.83,180.71,180.81,2605.0,176.9493,177.0668,176.9493,177.0472,2605.0
2024-02-02 13:55:00,180.83,180.85,180.73,180.74,4937.0,177.0668,177.0864,176.9689,176.9787,4937.0
2024-02-02 14:00:00,180.76,181.0,180.76,180.88,9112.0,176.9983,177.2333,176.9983,177.1158,9112.0
2024-02-02 14:05:00,180.87,180.92,180.8,180.85,3160.0,177.106,177.155,177.0375,177.0864,3160.0
2024-02-02 14:10:00,180.87,180.89,180.77,180.77,3731.0,177.106,177.1256,177.0081,177.0081,3731.0
2024-02-02 14:15:00,180.79,180.8,180.63,180.67,5414.0,177.0277,177.0375,176.871,176.9102,5414.0
2024-02-02 14:20:00,180.7,180.75,180.67,180.68,2781.0,176.9395,176.9885,176.9102,176.9199,2781.0
2024-02-02 14:25:00,180.69,180.74,180.67,180.68,2596.0,176.9297,176.9787,176.9102,176.9199,2596.0
2024-02-02 14:30:00,180.73,180.79,180.65,180.73,5631.0,176.9689,177.0277,176.8906,176.9689,5631.0
2024-02-02 14:35:00,180.75,180.84,180.7,180.83,3521.0,176.9885,177.0766,176.9395,177.0668,3521.0
2024-02-02 14:40:00,180.84,181.02,180.8,181.02,7312.0,177.0766,177.2529,177.0375,177.2529,7312.0
2024-02-02 14:45:00,180.97,181.02,180.9,180.98,4155.0,177.2039,177.2529,177.1354,177.2137,4155.0
2024-02-02 14:50:00,180.98,181.06,180.98,181.06,13357.0,177.2137,177.292,177.2137,177.292,13357.0
2024-02-02 14:55:00,181.07,181.17,181.07,181.1,4988.0,177.3018,177.3998,177.3018,177.3312,4988.0
2024-02-02 15:00:00,181.11,181.19,181.07,181.18,7789.0,177.341,177.4193,177.3018,177.4095,7789.0
2024-02-02 15:05:00,181.2,181.28,181.17,181.24,8981.0,177.4291,177.5075,177.3998,177.4683,8981.0
2024-02-02 15:10:00,181.25,181.36,181.25,181.28,14846.0,177.4781,177.5858,177.4781,177.5075,14846.0
2024-02-02 15:15:00,181.26,181.38,181.26,181.37,7858.0,177.4879,177.6054,177.4879,177.5956,7858.0
2024-02-02 15:20:00,181.37,181.58,181.37,181.57,8454.0,177.5956,177.8012,177.5956,177.7914,8454.0
2024-02-02 15:25:00,181.59,181.6,181.43,181.53,9231.0,177.811,177.8208,177.6543,177.7523,9231.0
2024-02-02 15:30:00,181.54,181.55,181.22,181.25,8133.0,177.7621,177.7718,177.4487,177.4781,8133.0
2024-02-02 15:35:00,181.27,181.36,181.22,181.28,16384.0,177.4977,177.5858,177.4487,177.5075,16384.0
2024-02-02 15:40:00,181.28,181.38,181.23,181.23,13725.0,177.5075,177.6054,177.4585,177.4585,13725.0
2024-02-02 15:45:00,181.22,181.26,180.94,180.97,28316.0,177.4487,177.4879,177.1745,177.2039,28316.0
2024-02-02 15:50:00,180.95,181.07,180.82,181.05,33903.0,177.1843,177.3018,177.057,177.2822,33903.0
2024-02-02 15:55:00,181.06,181.07,180.69,180.69,76384.0,177.292,177.3018,176.9297,176.9297,76384.0
2024-02-05 09:30:00,180.48,181.87,180.48,181.01,24425.0,176.7241,178.0852,176.7241,177.2431,24425.0
2024-02-05 09:35:00,181.15,181.43,180.87,181.07,19759.0,177.3802,177.6543,177.106,177.3018,19759.0
2024-02-05 09:40:00,181.22,181.94,181.09,181.51,24690.0,177.4487,178.1537,177.3214,177.7327,24690.0
2024-02-05 09:45:00,181.37,181.61,181.22,181.26,4169.0,177.5956,177.8306,177.4487,177.4879,4169.0
2024-02-05 09:50:00,181.33,181.34,180.72,180.72,2518.0,177.5564,177.5662,176.9591,176.9591,2518.0
2024-02-05 09:55:00,180.87,181.07,180.63,180.79,6388.0,177.106,177.3018,176.871,177.0277,6388.0
2024-02-05 10:00:00,180.76,181.3,180.56,181.07,9519.0,176.9983,177.527,176.8024,177.3018,9519.0
2024-02-05 10:05:00,181.16,181.4,181.05,181.34,9980.0,177.39,177.625,177.2822,177.5662,9980.0
2024-02-05 10:10:00,181.28,181.45,181.22,181.4,19471.0,177.5075,177.6739,177.4487,177.625,19471.0
2024-02-05 10:15:00,181.44,181.44,181.12,181.2,12198.0,177.6641,177.6641,177.3508,177.4291,12198.0
2024-02-05 10:20:00,181.18,181.22,180.84,181.11,11545.0,177.4095,177.4487,177.0766,177.341,11545.0
2024-02-05 10:25:00,181.02,181.39,181.01,181.23,24987.0,177.2529,177.6152,177.2431,177.4585,24987.0
2024-02-05 10:30:00,181.26,181.44,181.23,181.38,9472.0,177.4879,177.6641,177.4585,177.6054,9472.0
2024-02-05 10:35:00,181.31,181.77,181.31,181.73,16486.0,177.5368,177.9873,177.5368,177.9481,16486.0
2024-02-05 10:40:00,181.8,181.88,181.43,181.59,23886.0,178.0166,178.095,177.6543,177.811,23886.0
2024-02-05 10:45:00,181.59,181.76,181.5,181.7,10885.0,177.811,177.9775,177.7229,177.9187,10885.0
2024-02-05 10:50:00,181.72,181.74,181.44,181.49,4414.0,177.9383,177.9579,177.6641,177.7131,4414.0
2024-02-05 10:55:00,181.58,181.59,181.38,181.48,14879.0,177.8012,177.811,177.6054,177.7033,14879.0
2024-02-05 11:00:00,181.46,181.54,181.45,181.53,6551.0,177.6837,177.7621,177.6739,177.7523,6551.0
2024-02-05 11:05:00,181.5,181.6,181.45,181.52,13122.0,177.7229,177.8208,177.6739,177.7425,13122.0
2024-02-05 11:10:00,181.52,181.52,181.07,181.13,15195.0,177.7425,177.7425,177.3018,177.3606,15195.0
2024-02-05 11:15:00,181.19,181.34,181.18,181.31,6425.0,177.4193,177.5662,177.4095,177.5368,6425.0
2024-02-05 11:20:00,181.39,181.39,181.17,181.18,9841.0,177.6152,177.6152,177.3998,177.4095,9841.0
2024-02-05 11:25:00,181.18,181.52,181.18,181.52,9272.0,177.4095,177.7425,177.4095,177.7425,9272.0
2024-02-05 11:30:00,181.56,181.81,181.54,181.79,4490.0,177.7816,178.0264,177.7621,178.0068,4490.0
2024-02-05 11:35:00,181.73,181.84,181.58,181.63,3752.0,177.9481,178.0558,177.8012,177.8502,3752.0
2024-02-05 11:40:00,181.63,181.66,181.54,181.56,5943.0,177.8502,177.8796,177.7621,177.7816,5943.0
2024-02-05 11:45:00,181.54,181.57,181.33,181.35,10301.0,177.7621,177.7914,177.5564,177.576,10301.0
2024-02-05 11:50:00,181.26,181.33,181.13,181.19,4678.0,177.4879,177.5564,177.3606,177.4193,4678.0
2024-02-05 11:55:00,181.25,181.32,181.19,181.2,5377.0,177.4781,177.5466,177.4193,177.4291,5377.0
2024-02-05 12:00:00,181.2,181.2,180.95,181.11,14721.0,177.4291,177.4291,177.1843,177.341,14721.0
2024-02-05 12:05:00,181.11,181.2,181.0,181.2,2805.0,177.341,177.4291,177.2333,177.4291,2805.0
2024-02-05 12:10:00,181.22,181.3,181.13,181.28,12605.0,177.4487,177.527,177.3606,177.5075,12605.0
2024-02-05 12:15:00,181.3,181.35,181.29,181.35,3607.0,177.527,177.576,177.5173,177.576,3607.0
2024-02-05 12:20:00,181.37,181.44,181.23,181.43,10804.0,177.5956,177.6641,177.4585,177.6543,10804.0
2024-02-05 12:25:00,181.45,181.57,181.44,181.56,6285.0,177.6739,177.7914,177.6641,177.7816,6285.0
2024-02-05 12:30:00,181.53,181.59,181.51,181.56,3981.0,177.7523,177.811,177.7327,177.7816,3981.0
2024-02-05 12:35:00,181.58,181.69,181.57,181.61,5910.0,177.8012,177.9089,177.7914,177.8306,5910.0
2024-02-05 12:40:00,181.61,181.74,181.57,181.68,6128.0,177.8306,177.9579,177.7914,177.8991,6128.0
2024-02-05 12:45:00,181.69,181.76,181.59,181.63,7613.0,177.9089,177.9775,177.811,177.8502,7613.0
2024-02-05 12:50:00,181.53,181.55,181.45,181.51,6921.0,177.7523,177.7718,177.6739,177.7327,6921.0
2024-02-05 12:55:00,181.57,181.61,181.51,181.53,4330.0,177.7914,177.8306,177.7327,177.7523,4330.0
2024-02-05 13:00:00,181.51,181.59,181.47,181.53,8099.0,177.7327,177.811,177.6935,177.7523,8099.0
2024-02-05 13:05:00,181.59,181.84,181.58,181.82,5487.0,177.811,178.0558,177.8012,178.0362,5487.0
2024-02-05 13:10:00,181.78,181.78,181.64,181.72,4136.0,177.9971,177.9971,177.86,177.9383,4136.0
2024-02-05 13:15:00,181.71,181.71,181.6,181.63,3098.0,177.9285,177.9285,177.8208,177.8502,3098.0
2024-02-05 13:20:00,181.6,181.77,181.6,181.69,2466.0,177.8208,177.9873,177.8208,177.9089,2466.0
2024-02-05 13:25:00,181.65,181.65,181.45,181.45,5016.0,177.8698,177.8698,177.6739,177.6739,5016.0
2024-02-05 13:30:00,181.44,181.61,181.41,181.52,10388.0,177.6641,177.8306,177.6348,177.7425,10388.0
2024-02-05 13:35:00,181.54,181.66,181.53,181.66,5562.0,177.7621,177.8796,177.7523,177.8796,5562.0
2024-02-05 13:40:00,181.64,181.94,181.61,181.94,7141.0,177.86,178.1537,177.8306,178.1537,7141.0
2024-02-05 13:45:00,181.96,182.02,181.74,181.75,23624.0,178.1733,178.2321,177.9579,177.9677,23624.0
2024-02-05 13:50:00,181.78,181.81,181.71,181.78,7058.0,177.9971,178.0264,177.9285,177.9971,7058.0
2024-02-05 13:55:00,181.79,181.95,181.79,181.95,5441.0,178.0068,178.1635,178.0068,178.1635,5441.0
2024-02-05 14:00:00,181.93,182.0,181.83,181.89,10663.0,178.1439,178.2125,178.046,178.1048,10663.0
2024-02-05 14:05:00,181.91,182.17,181.89,182.06,5667.0,178.1244,178.3789,178.1048,178.2712,5667.0
2024-02-05 14:10:00,182.06,182.11,181.99,182.05,9176.0,178.2712,178.3202,178.2027,178.2614,9176.0
2024-02-05 14:15:00,182.04,182.13,181.95,181.95,7265.0,178.2516,178.3398,178.1635,178.1635,7265.0
2024-02-05 14:20:00,181.95,182.04,181.93,182.0,5108.0,178.1635,178.2516,178.1439,178.2125,5108.0
2024-02-05 14:25:00,182.03,182.18,182.02,182.17,7226.0,178.2419,178.3887,178.2321,178.3789,7226.0
2024-02-05 14:30:00,182.18,182.22,182.13,182.17,12985.0,178.3887,178.4279,178.3398,178.3789,12985.0
2024-02-05 14:35:00,182.1,182.22,182.09,182.21,5119.0,178.3104,178.4279,178.3006,178.4181,5119.0
2024-02-05 14:40:00,182.22,182.32,182.2,182.25,4338.0,178.4279,178.5258,178.4083,178.4573,4338.0
2024-02-05 14:45:00,182.24,182.52,182.24,182.5,10971.0,178.4475,178.7217,178.4475,178.7021,10971.0
2024-02-05 14:50:00,182.44,182.55,182.37,182.48,13640.0,178.6433,178.751,178.5748,178.6825,13640.0
2024-02-05 14:55:00,182.49,182.58,182.41,182.42,6390.0,178.6923,178.7804,178.6139,178.6237,6390.0
2024-02-05 15:00:00,182.45,182.55,182.41,182.52,17182.0,178.6531,178.751,178.6139,178.7217,17182.0
2024-02-05 15:05:00,182.52,182.57,182.24,182.36,7970.0,178.7217,178.7706,178.4475,178.565,7970.0
2024-02-05 15:10:00,182.37,182.39,182.14,182.16,8376.0,178.5748,178.5944,178.3496,178.3691,8376.0
2024-02-05 15:15:00,182.13,182.3,182.13,182.3,4184.0,178.3398,178.5062,178.3398,178.5062,4184.0
2024-02-05 15:20:00,182.31,182.41,182.26,182.4,8630.0,178.516,178.6139,178.4671,178.6042,8630.0
2024-02-05 15:25:00,182.4,182.56,182.36,182.53,13089.0,178.6042,178.7608,178.565,178.7315,13089.0
2024-02-05 15:30:00,182.53,182.61,182.45,182.57,9289.0,178.7315,178.8098,178.6531,178.7706,9289.0
2024-02-05 15:35:00,182.59,182.64,182.5,182.51,12241.0,178.7902,178.8392,178.7021,178.7119,12241.0
2024-02-05 15:40:00,182.54,182.56,182.44,182.46,14232.0,178.7412,178.7608,178.6433,178.6629,14232.0
2024-02-05 15:45:00,182.45,182.53,182.35,182.37,18416.0,178.6531,178.7315,178.5552,178.5748,18416.0
2024-02-05 15:50:00,182.4,182.57,182.22,182.22,31825.0,178.6042,178.7706,178.4279,178.4279,31825.0
2024-02-05 15:55:00,182.24,182.48,182.14,182.15,80514.0,178.4475,178.6825,178.3496,178.3594,80514.0
2024-02-06 09:30:00,182.0,182.62,182.0,182.06,16620.0,178.2125,178.8196,178.2125,178.2712,16620.0
2024-02-06 09:35:00,182.12,182.19,181.77,181.92,17612.0,178.33,178.3985,177.9873,178.1341,17612.0
2024-02-06 09:40:00,181.83,181.84,181.18,181.3,7109.0,178.046,178.0558,177.4095,177.527,7109.0
2024-02-06 09:45:00,181.3,181.81,181.3,181.57,14342.0,177.527,178.0264,177.527,177.7914,14342.0
2024-02-06 09:50:00,181.45,181.6,181.35,181.47,3455.0,177.6739,177.8208,177.576,177.6935,3455.0
2024-02-06 09:55:00,181.48,181.68,181.16,181.5,11555.0,177.7033,177.8991,177.39,177.7229,11555.0
2024-02-06 10:00:00,181.49,181.6,181.31,181.6,5280.0,177.7131,177.8208,177.5368,177.8208,5280.0
2024-02-06 10:05:00,181.52,181.61,181.29,181.35,5667.0,177.7425,177.8306,177.5173,177.576,5667.0
2024-02-06 10:10:00,181.41,181.45,181.17,181.17,6519.0,177.6348,177.6739,177.3998,177.3998,6519.0
2024-02-06 10:15:00,181.09,181.21,180.83,181.12,15488.0,177.3214,177.4389,177.0668,177.3508,15488.0
2024-02-06 10:20:00,181.04,181.56,180.95,181.56,10521.0,177.2725,177.7816,177.1843,177.7816,10521.0
2024-02-06 10:25:00,181.57,181.63,181.18,181.34,6941.0,177.7914,177.8502,177.4095,177.5662,6941.0
2024-02-06 10:30:00,181.36,181.65,181.35,181.58,6598.0,177.5858,177.8698,177.576,177.8012,6598.0
2024-02-06 10:35:00,181.39,181.49,181.35,181.45,3788.0,177.6152,177.7131,177.576,177.6739,3788.0
2024-02-06 10:40:00,181.45,181.49,181.19,181.19,24124.0,177.6739,177.7131,177.4193,177.4193,24124.0
2024-02-06 10:45:00,181.28,181.34,181.17,181.24,5672.0,177.5075,177.5662,177.3998,177.4683,5672.0
2024-02-06 10:50:00,181.16,181.65,181.14,181.63,8274.0,177.39,177.8698,177.3704,177.8502,8274.0
2024-02-06 10:55:00,181.63,181.74,181.47,181.54,9511.0,177.8502,177.9579,177.6935,177.7621,9511.0
2024-02-06 11:00:00,181.51,181.64,181.43,181.43,2898.0,177.7327,177.86,177.6543,177.6543,2898.0
2024-02-06 11:05:00,181.47,181.6,181.32,181.51,4821.0,177.6935,177.8208,177.5466,177.7327,4821.0
2024-02-06 11:10:00,181.5,181.57,181.35,181.44,6842.0,177.7229,177.7914,177.576,177.6641,6842.0
2024-02-06 11:15:00,181.5,181.59,181.39,181.4,7934.0,177.7229,177.811,177.6152,177.625,7934.0
2024-02-06 11:20:00,181.4,181.52,181.29,181.33,4822.0,177.625,177.7425,177.5173,177.5564,4822.0
2024-02-06 11:25:00,181.23,181.23,181.02,181.13,2575.0,177.4585,177.4585,177.2529,177.3606,2575.0
2024-02-06 11:30:00,181.13,181.2,181.06,181.14,6451.0,177.3606,177.4291,177.292,177.3704,6451.0
2024-02-06 11:35:00,181.12,181.38,181.11,181.38,6638.0,177.3508,177.6054,177.341,177.6054,6638.0
2024-02-06 11:40:00,181.35,181.5,181.31,181.42,8571.0,177.576,177.7229,177.5368,177.6445,8571.0
2024-02-06 11:45:00,181.37,181.39,181.25,181.28,2802.0,177.5956,177.6152,177.4781,177.5075,2802.0
2024-02-06 11:50:00,181.3,181.3,181.14,181.21,4284.0,177.527,177.527,177.3704,177.4389,4284.0
2024-02-06 11:55:00,181.2,181.21,181.13,181.14,2802.0,177.4291,177.4389,177.3606,177.3704,2802.0
2024-02-06 12:00:00,181.19,181.31,181.06,181.19,12877.0,177.4193,177.5368,177.292,177.4193,12877.0
2024-02-06 12:05:00,181.2,181.31,181.16,181.25,4405.0,177.4291,177.5368,177.39,177.4781,4405.0
2024-02-06 12:10:00,181.28,181.42,181.28,181.42,3573.0,177.5075,177.6445,177.5075,177.6445,3573.0
2024-02-06 12:15:00,181.37,181.5,181.32,181.39,6175.0,177.5956,177.7229,177.5466,177.6152,6175.0
2024-02-06 12:20:00,181.37,181.39,181.22,181.25,12106.0,177.5956,177.6152,177.4487,177.4781,12106.0
2024-02-06 12:25:00,181.23,181.31,181.13,181.13,3322.0,177.4585,177.5368,177.3606,177.3606,3322.0
2024-02-06 12:30:00,181.22,181.22,181.05,181.06,1561.0,177.4487,177.4487,177.2822,177.292,1561.0
2024-02-06 12:35:00,181.05,181.12,181.03,181.07,2220.0,177.2822,177.3508,177.2627,177.3018,2220.0
2024-02-06 12:40:00,181.12,181.12,181.0,181.11,3753.0,177.3508,177.3508,177.2333,177.341,3753.0
2024-02-06 12:45:00,181.09,181.13,181.02,181.07,2560.0,177.3214,177.3606,177.2529,177.3018,2560.0
2024-02-06 12:50:00,181.06,181.06,180.99,181.05,6350.0,177.292,177.292,177.2235,177.2822,6350.0
2024-02-06 12:55:00,181.04,181.04,180.96,180.97,6099.0,177.2725,177.2725,177.1941,177.2039,6099.0
2024-02-06 13:00:00,180.89,180.98,180.83,180.96,4186.0,177.1256,177.2137,177.0668,177.1941,4186.0
2024-02-06 13:05:00,180.93,180.99,180.92,180.98,2588.0,177.1647,177.2235,177.155,177.2137,2588.0
2024-02-06 13:10:00,180.99,181.04,180.78,180.82,2717.0,177.2235,177.2725,177.0179,177.057,2717.0
2024-02-06 13:15:00,180.75,180.98,180.75,180.9,2253.0,176.9885,177.2137,176.9885,177.1354,2253.0
2024-02-06 13:20:00,180.86,180.95,180.86,180.92,3803.0,177.0962,177.1843,177.0962,177.155,3803.0
2024-02-06 13:25:00,180.94,181.04,180.92,181.04,5511.0,177.1745,177.2725,177.155,177.2725,5511.0
2024-02-06 13:30:00,181.01,181.06,180.94,180.94,4533.0,177.2431,177.292,177.1745,177.1745,4533.0
2024-02-06 13:35:00,180.96,180.96,180.88,180.96,6114.0,177.1941,177.1941,177.1158,177.1941,6114.0
2024-02-06 13:40:00,180.96,181.03,180.86,180.99,3658.0,177.1941,177.2627,177.0962,177.2235,3658.0
2024-02-06 13:45:00,180.99,180.99,180.91,180.94,1007.0,177.2235,177.2235,177.1452,177.1745,1007.0
2024-02-06 13:50:00,180.93,181.04,180.92,181.03,3229.0,177.1647,177.2725,177.155,177.2627,3229.0
2024-02-06 13:55:00,181.0,181.02,180.9,180.9,3804.0,177.2333,177.2529,177.1354,177.1354,3804.0
2024-02-06 14:00:00,180.89,180.9,180.78,180.79,3628.0,177.1256,177.1354,177.0179,177.0277,3628.0
2024-02-06 14:05:00,180.74,180.74,180.41,180.49,6068.0,176.9787,176.9787,176.6556,176.7339,6068.0
2024-02-06 14:10:00,180.49,180.59,180.49,180.59,2517.0,176.7339,176.8318,176.7339,176.8318,2517.0
2024-02-06 14:15:00,180.55,180.55,180.29,180.38,39045.0,176.7927,176.7927,176.5381,176.6262,39045.0
2024-02-06 14:20:00,180.34,180.39,180.25,180.25,6379.0,176.587,176.636,176.4989,176.4989,6379.0
2024-02-06 14:25:00,180.21,180.29,180.05,180.06,5432.0,176.4597,176.5381,176.3031,176.3129,5432.0
2024-02-06 14:30:00,180.11,180.32,180.08,180.32,5822.0,176.3618,176.5674,176.3324,176.5674,5822.0
2024-02-06 14:35:00,180.33,180.38,180.22,180.28,8135.0,176.5772,176.6262,176.4695,176.5283,8135.0
2024-02-06 14:40:00,180.28,180.28,180.16,180.16,7113.0,176.5283,176.5283,176.4108,176.4108,7113.0
2024-02-06 14:45:00,180.17,180.18,180.01,180.05,11297.0,176.4206,176.4304,176.2639,176.3031,11297.0
2024-02-06 14:50:00,180.06,180.17,180.04,180.11,14775.0,176.3129,176.4206,176.2933,176.3618,14775.0
2024-02-06 14:55:00,180.11,180.13,179.9,180.01,18289.0,176.3618,176.3814,176.1562,176.2639,18289.0
2024-02-06 15:00:00,180.01,180.21,180.0,180.21,18344.0,176.2639,176.4597,176.2541,176.4597,18344.0
2024-02-06 15:05:00,180.2,180.51,180.19,180.46,15403.0,176.4499,176.7535,176.4401,176.7045,15403.0
2024-02-06 15:10:00,180.46,180.5,180.35,180.36,11278.0,176.7045,176.7437,176.5968,176.6066,11278.0
2024-02-06 15:15:00,180.36,180.36,180.21,180.25,13762.0,176.6066,176.6066,176.4597,176.4989,13762.0
2024-02-06 15:20:00,180.25,180.35,180.06,180.1,12086.0,176.4989,176.5968,176.3129,176.352,12086.0
2024-02-06 15:25:00,180.1,180.29,180.07,180.25,9914.0,176.352,176.5381,176.3226,176.4989,9914.0
2024-02-06 15:30:00,180.28,180.37,180.23,180.26,13898.0,176.5283,176.6164,176.4793,176.5087,13898.0
2024-02-06 15:35:00,180.22,180.47,180.22,180.47,8387.0,176.4695,176.7143,176.4695,176.7143,8387.0
2024-02-06 15:40:00,180.47,180.47,180.35,180.36,12198.0,176.7143,176.7143,176.5968,176.6066,12198.0
2024-02-06 15:45:00,180.34,180.45,180.27,180.29,18992.0,176.587,176.6947,176.5185,176.5381,18992.0
2024-02-06 15:50:00,180.25,180.51,180.25,180.41,38196.0,176.4989,176.7535,176.4989,176.6556,38196.0
2024-02-06 15:55:00,180.41,180.52,180.23,180.27,95933.0,176.6556,176.7633,176.4793,176.5185,95933.0
2024-02-07 09:30:00,181.45,181.75,180.68,181.52,17609.0,177.6739,177.9677,176.9199,177.7425,17609.0
2024-02-07 09:35:00,181.69,181.91,181.53,181.6,3213.0,177.9089,178.1244,177.7523,177.8208,3213.0
2024-02-07 09:40:00,181.73,181.88,181.43,181.43,4680.0,177.9481,178.095,177.6543,177.6543,4680.0
2024-02-07 09:45:00,181.51,181.88,181.51,181.85,6096.0,177.7327,178.095,177.7327,178.0656,6096.0
2024-02-07 09:50:00,181.78,182.11,181.69,182.04,9936.0,177.9971,178.3202,177.9089,178.2516,9936.0
2024-02-07 09:55:00,181.98,182.09,181.77,182.09,7039.0,178.1929,178.3006,177.9873,178.3006,7039.0
2024-02-07 10:00:00,181.98,182.49,181.97,182.41,8891.0,178.1929,178.6923,178.1831,178.6139,8891.0
2024-02-07 10:05:00,182.36,182.53,182.19,182.51,8007.0,178.565,178.7315,178.3985,178.7119,8007.0
2024-02-07 10:10:00,182.5,182.52,181.85,181.97,11135.0,178.7021,178.7217,178.0656,178.1831,11135.0
2024-02-07 10:15:00,181.86,182.37,181.86,182.29,7791.0,178.0754,178.5748,178.0754,178.4964,7791.0
2024-02-07 10:20:00,182.44,182.55,182.3,182.36,5839.0,178.6433,178.751,178.5062,178.565,5839.0
2024-02-07 10:25:00,182.25,182.85,182.25,182.6,10360.0,178.4573,179.0448,178.4573,178.8,10360.0
2024-02-07 10:30:00,182.58,182.58,181.96,182.07,11582.0,178.7804,178.7804,178.1733,178.281,11582.0
2024-02-07 10:35:00,181.97,182.38,181.97,182.04,5238.0,178.1831,178.5846,178.1831,178.2516,5238.0
2024-02-07 10:40:00,182.0,182.12,181.91,181.96,5018.0,178.2125,178.33,178.1244,178.1733,5018.0
2024-02-07 10:45:00,181.96,182.08,181.89,181.89,7939.0,178.1733,178.2908,178.1048,178.1048,7939.0
2024-02-07 10:50:00,181.97,181.99,181.62,181.65,14604.0,178.1831,178.2027,177.8404,177.8698,14604.0
2024-02-07 10:55:00,181.62,181.67,181.48,181.63,15285.0,177.8404,177.8893,177.7033,177.8502,15285.0
2024-02-07 11:00:00,181.66,181.78,181.56,181.68,5548.0,177.8796,177.9971,177.7816,177.8991,5548.0
2024-02-07 11:05:00,181.69,181.96,181.68,181.81,4471.0,177.9089,178.1733,177.8991,178.0264,4471.0
2024-02-07 11:10:00,181.79,181.82,181.52,181.63,6160.0,178.0068,178.0362,177.7425,177.8502,6160.0
2024-02-07 11:15:00,181.68,181.77,181.54,181.54,2214.0,177.8991,177.9873,177.7621,177.7621,2214.0
2024-02-07 11:20:00,181.57,181.65,181.56,181.62,3288.0,177.7914,177.8698,177.7816,177.8404,3288.0
2024-02-07 11:25:00,181.62,181.65,181.45,181.45,3602.0,177.8404,177.8698,177.6739,177.6739,3602.0
2024-02-07 11:30:00,181.4,181.78,181.39,181.78,7350.0,177.625,177.9971,177.6152,177.9971,7350.0
2024-02-07 11:35:00,181.75,181.81,181.69,181.72,3226.0,177.9677,178.0264,177.9089,177.9383,3226.0
2024-02-07 11:40:00,181.76,181.9,181.74,181.9,2478.0,177.9775,178.1146,177.9579,178.1146,2478.0
2024-02-07 11:45:00,181.88,181.88,181.71,181.75,3939.0,178.095,178.095,177.9285,177.9677,3939.0
2024-02-07 11:50:00,181.77,181.83,181.68,181.71,3795.0,177.9873,178.046,177.8991,177.9285,3795.0
2024-02-07 11:55:00,181.74,181.95,181.65,181.87,8765.0,177.9579,178.1635,177.8698,178.0852,8765.0
2024-02-07 12:00:00,181.79,181.85,181.79,181.84,1688.0,178.0068,178.0656,178.0068,178.0558,1688.0
2024-02-07 12:05:00,181.89,182.08,181.86,182.02,2848.0,178.1048,178.2908,178.0754,178.2321,2848.0
2024-02-07 12:10:00,182.04,182.11,181.92,182.03,4192.0,178.2516,178.3202,178.1341,178.2419,4192.0
2024-02-07 12:15:00,182.1,182.15,182.08,182.14,2114.0,178.3104,178.3594,178.2908,178.3496,2114.0
2024-02-07 12:20:00,182.19,182.21,182.08,182.09,3155.0,178.3985,178.4181,178.2908,178.3006,3155.0
2024-02-07 12:25:00,182.09,182.21,182.06,182.13,3284.0,178.3006,178.4181,178.2712,178.3398,3284.0
2024-02-07 12:30:00,182.12,182.14,182.02,182.09,6072.0,178.33,178.3496,178.2321,178.3006,6072.0
2024-02-07 12:35:00,182.11,182.12,182.02,182.02,2745.0,178.3202,178.33,178.2321,178.2321,2745.0
2024-02-07 12:40:00,181.99,182.09,181.95,182.03,5372.0,178.2027,178.3006,178.1635,178.2419,5372.0
2024-02-07 12:45:00,182.05,182.12,182.0,182.11,10992.0,178.2614,178.33,178.2125,178.3202,10992.0
2024-02-07 12:50:00,182.09,182.3,182.09,182.28,8108.0,178.3006,178.5062,178.3006,178.4867,8108.0
2024-02-07 12:55:00,182.31,182.33,182.22,182.31,12562.0,178.516,178.5356,178.4279,178.516,12562.0
2024-02-07 13:00:00,182.31,182.58,182.3,182.44,17359.0,178.516,178.7804,178.5062,178.6433,17359.0
2024-02-07 13:05:00,182.43,182.44,182.17,182.22,5221.0,178.6335,178.6433,178.3789,178.4279,5221.0
2024-02-07 13:10:00,182.18,182.59,182.17,182.55,22101.0,178.3887,178.7902,178.3789,178.751,22101.0
2024-02-07 13:15:00,182.53,182.59,182.5,182.58,7235.0,178.7315,178.7902,178.7021,178.7804,7235.0
2024-02-07 13:20:00,182.58,182.74,182.56,182.56,8679.0,178.7804,178.9371,178.7608,178.7608,8679.0
2024-02-07 13:25:00,182.52,182.52,182.31,182.42,4393.0,178.7217,178.7217,178.516,178.6237,4393.0
2024-02-07 13:30:00,182.42,182.56,182.42,182.54,1634.0,178.6237,178.7608,178.6237,178.7412,1634.0
2024-02-07 13:35:00,182.54,182.57,182.49,182.56,5690.0,178.7412,178.7706,178.6923,178.7608,5690.0
2024-02-07 13:40:00,182.56,182.63,182.48,182.63,4853.0,178.7608,178.8294,178.6825,178.8294,4853.0
2024-02-07 13:45:00,182.63,182.64,182.54,182.55,6414.0,178.8294,178.8392,178.7412,178.751,6414.0
2024-02-07 13:50:00,182.56,182.64,182.56,182.61,3965.0,178.7608,178.8392,178.7608,178.8098,3965.0
2024-02-07 13:55:00,182.65,182.7,182.5,182.62,3917.0,178.849,178.8979,178.7021,178.8196,3917.0
2024-02-07 14:00:00,182.65,182.65,182.53,182.56,3050.0,178.849,178.849,178.7315,178.7608,3050.0
2024-02-07 14:05:00,182.57,182.71,182.5,182.68,8081.0,178.7706,178.9077,178.7021,178.8783,8081.0
2024-02-07 14:10:00,182.7,182.7,182.52,182.55,6379.0,178.8979,178.8979,178.7217,178.751,6379.0
2024-02-07 14:15:00,182.59,182.61,182.52,182.6,4909.0,178.7902,178.8098,178.7217,178.8,4909.0
2024-02-07 14:20:00,182.57,182.63,182.52,182.53,3166.0,178.7706,178.8294,178.7217,178.7315,3166.0
2024-02-07 14:25:00,182.57,182.65,182.32,182.34,7671.0,178.7706,178.849,178.5258,178.5454,7671.0
2024-02-07 14:30:00,182.4,182.4,182.31,182.35,3101.0,178.6042,178.6042,178.516,178.5552,3101.0
2024-02-07 14:35:00,182.34,182.41,182.29,182.41,6817.0,178.5454,178.6139,178.4964,178.6139,6817.0
2024-02-07 14:40:00,182.39,182.42,182.33,182.38,1855.0,178.5944,178.6237,178.5356,178.5846,1855.0
2024-02-07 14:45:00,182.36,182.4,182.12,182.31,9793.0,178.565,178.6042,178.33,178.516,9793.0
2024-02-07 14:50:00,182.35,182.42,182.26,182.41,7832.0,178.5552,178.6237,178.4671,178.6139,7832.0
2024-02-07 14:55:00,182.41,182.57,182.39,182.5,4847.0,178.6139,178.7706,178.5944,178.7021,4847.0
2024-02-07 15:00:00,182.53,182.6,182.46,182.48,6114.0,178.7315,178.8,178.6629,178.6825,6114.0
2024-02-07 15:05:00,182.49,182.52,182.32,182.32,6760.0,178.6923,178.7217,178.5258,178.5258,6760.0
2024-02-07 15:10:00,182.35,182.37,182.14,182.19,4769.0,178.5552,178.5748,178.3496,178.3985,4769.0
2024-02-07 15:15:00,182.18,182.28,182.15,182.22,6927.0,178.3887,178.4867,178.3594,178.4279,6927.0
2024-02-07 15:20:00,182.28,182.28,182.07,182.2,6529.0,178.4867,178.4867,178.281,178.4083,6529.0
2024-02-07 15:25:00,182.19,182.23,182.13,182.19,12424.0,178.3985,178.4377,178.3398,178.3985,12424.0
2024-02-07 15:30:00,182.27,182.29,182.04,182.04,9209.0,178.4769,178.4964,178.2516,178.2516,9209.0
2024-02-07 15:35:00,182.06,182.17,182.01,182.1,8317.0,178.2712,178.3789,178.2223,178.3104,8317.0
2024-02-07 15:40:00,182.11,182.13,181.88,181.88,8646.0,178.3202,178.3398,178.095,178.095,8646.0
2024-02-07 15:45:00,181.9,182.02,181.85,181.97,15487.0,178.1146,178.2321,178.0656,178.1831,15487.0
2024-02-07 15:50:00,181.95,182.03,181.86,181.95,25598.0,178.1635,178.2419,178.0754,178.1635,25598.0
2024-02-07 15:55:00,181.96,182.19,181.83,182.18,61568.0,178.1733,178.3985,178.046,178.3887,61568.0
2024-02-08 09:30:00,182.21,183.52,182.01,183.52,25355.0,178.4181,179.7008,178.2223,179.7008,25355.0
2024-02-08 09:35:00,183.51,183.85,183.16,183.56,19194.0,179.6911,180.024,179.3483,179.74,19194.0
2024-02-08 09:40:00,183.43,184.0,183.28,183.64,21699.0,179.6127,180.1709,179.4658,179.8184,21699.0
2024-02-08 09:45:00,183.75,184.02,183.57,183.9,24424.0,179.9261,180.1904,179.7498,180.0729,24424.0
2024-02-08 09:50:00,183.9,184.0,183.55,183.89,7899.0,180.0729,180.1709,179.7302,180.0631,7899.0
2024-02-08 09:55:00,183.9,184.04,183.75,183.88,15477.0,180.0729,180.21,179.9261,180.0534,15477.0
2024-02-08 10:00:00,183.88,184.09,183.7,184.08,13396.0,180.0534,180.259,179.8771,180.2492,13396.0
2024-02-08 10:05:00,183.98,184.28,183.92,184.0,12298.0,180.1513,180.445,180.0925,180.1709,12298.0
2024-02-08 10:10:00,183.93,183.98,183.45,183.51,14038.0,180.1023,180.1513,179.6323,179.6911,14038.0
2024-02-08 10:15:00,183.55,183.57,183.26,183.31,15076.0,179.7302,179.7498,179.4463,179.4952,15076.0
2024-02-08 10:20:00,183.3,183.66,183.1,183.51,8573.0,179.4854,179.8379,179.2896,179.6911,8573.0
2024-02-08 10:25:00,183.57,183.88,183.37,183.37,10542.0,179.7498,180.0534,179.554,179.554,10542.0
2024-02-08 10:30:00,183.45,183.5,183.06,183.06,8854.0,179.6323,179.6813,179.2504,179.2504,8854.0
2024-02-08 10:35:00,183.03,183.03,182.57,182.6,23250.0,179.221,179.221,178.7706,178.8,23250.0
2024-02-08 10:40:00,182.61,182.94,182.49,182.81,24772.0,178.8098,179.1329,178.6923,179.0056,24772.0
2024-02-08 10:45:00,182.77,182.85,182.67,182.69,10531.0,178.9665,179.0448,178.8685,178.8881,10531.0
2024-02-08 10:50:00,182.73,182.77,182.59,182.61,10774.0,178.9273,178.9665,178.7902,178.8098,10774.0
2024-02-08 10:55:00,182.65,182.81,182.34,182.34,15171.0,178.849,179.0056,178.5454,178.5454,15171.0
2024-02-08 11:00:00,182.39,182.45,182.11,182.16,11107.0,178.5944,178.6531,178.3202,178.3691,11107.0
2024-02-08 11:05:00,182.09,182.09,181.89,181.99,8221.0,178.3006,178.3006,178.1048,178.2027,8221.0
2024-02-08 11:10:00,181.99,182.26,181.95,182.17,11794.0,178.2027,178.4671,178.1635,178.3789,11794.0
2024-02-08 11:15:00,182.14,182.47,182.09,182.4,15693.0,178.3496,178.6727,178.3006,178.6042,15693.0
2024-02-08 11:20:00,182.35,182.7,182.35,182.64,9956.0,178.5552,178.8979,178.5552,178.8392,9956.0
2024-02-08 11:25:00,182.64,182.89,182.64,182.69,23748.0,178.8392,179.084,178.8392,178.8881,23748.0
2024-02-08 11:30:00,182.81,182.96,182.65,182.94,8580.0,179.0056,179.1525,178.849,179.1329,8580.0
2024-02-08 11:35:00,182.96,183.01,182.59,182.81,23246.0,179.1525,179.2015,178.7902,179.0056,23246.0
2024-02-08 11:40:00,182.89,182.97,182.83,182.83,4463.0,179.084,179.1623,179.0252,179.0252,4463.0
2024-02-08 11:45:00,182.8,182.89,182.73,182.83,6856.0,178.9958,179.084,178.9273,179.0252,6856.0
2024-02-08 11:50:00,182.86,183.0,182.81,182.81,10640.0,179.0546,179.1917,179.0056,179.0056,10640.0
2024-02-08 11:55:00,182.89,183.0,182.84,182.9,6766.0,179.084,179.1917,179.035,179.0938,6766.0
2024-02-08 12:00:00,182.9,183.16,182.84,183.05,16554.0,179.0938,179.3483,179.035,179.2406,16554.0
2024-02-08 12:05:00,183.06,183.21,182.93,183.0,8386.0,179.2504,179.3973,179.1231,179.1917,8386.0
2024-02-08 12:10:00,183.03,183.06,182.94,182.98,7268.0,179.221,179.2504,179.1329,179.1721,7268.0
2024-02-08 12:15:00,182.99,183.01,182.86,183.01,8498.0,179.1819,179.2015,179.0546,179.2015,8498.0
2024-02-08 12:20:00,182.99,182.99,182.83,182.83,4596.0,179.1819,179.1819,179.0252,179.0252,4596.0
2024-02-08 12:25:00,182.87,182.87,182.67,182.68,8343.0,179.0644,179.0644,178.8685,178.8783,8343.0
2024-02-08 12:30:00,182.68,182.72,182.62,182.71,7272.0,178.8783,178.9175,178.8196,178.9077,7272.0
2024-02-08 12:35:00,182.72,182.75,182.57,182.69,9429.0,178.9175,178.9469,178.7706,178.8881,9429.0
2024-02-08 12:40:00,182.67,182.85,182.64,182.72,10837.0,178.8685,179.0448,178.8392,178.9175,10837.0
2024-02-08 12:45:00,182.72,182.96,182.6,182.75,19146.0,178.9175,179.1525,178.8,178.9469,19146.0
2024-02-08 12:50:00,182.83,182.89,182.77,182.89,5252.0,179.0252,179.084,178.9665,179.084,5252.0
2024-02-08 12:55:00,182.89,183.04,182.86,182.9,5048.0,179.084,179.2308,179.0546,179.0938,5048.0
2024-02-08 13:00:00,182.94,182.97,182.71,182.72,26757.0,179.1329,179.1623,178.9077,178.9175,26757.0
2024-02-08 13:05:00,182.78,182.79,182.61,182.63,4960.0,178.9762,178.986,178.8098,178.8294,4960.0
2024-02-08 13:10:00,182.63,182.75,182.61,182.75,2645.0,178.8294,178.9469,178.8098,178.9469,2645.0
2024-02-08 13:15:00,182.74,182.82,182.58,182.75,4870.0,178.9371,179.0154,178.7804,178.9469,4870.0
2024-02-08 13:20:00,182.71,182.83,182.71,182.79,3841.0,178.9077,179.0252,178.9077,178.986,3841.0
2024-02-08 13:25:00,182.77,182.81,182.63,182.69,4371.0,178.9665,179.0056,178.8294,178.8881,4371.0
2024-02-08 13:30:00,182.67,182.74,182.63,182.72,2335.0,178.8685,178.9371,178.8294,178.9175,2335.0
2024-02-08 13:35:00,182.71,182.81,182.65,182.81,2857.0,178.9077,179.0056,178.849,179.0056,2857.0
2024-02-08 13:40:00,182.81,182.98,182.81,182.97,5533.0,179.0056,179.1721,179.0056,179.1623,5533.0
2024-02-08 13:45:00,182.92,183.02,182.92,183.0,6720.0,179.1133,179.2113,179.1133,179.1917,6720.0
2024-02-08 13:50:00,182.99,182.99,182.78,182.78,13206.0,179.1819,179.1819,178.9762,178.9762,13206.0
2024-02-08 13:55:00,182.79,182.89,182.75,182.89,8877.0,178.986,179.084,178.9469,179.084,8877.0
2024-02-08 14:00:00,182.96,183.05,182.96,183.02,4570.0,179.1525,179.2406,179.1525,179.2113,4570.0
2024-02-08 14:05:00,183.04,183.12,182.97,182.97,6227.0,179.2308,179.3092,179.1623,179.1623,6227.0
2024-02-08 14:10:00,182.96,183.14,182.96,183.06,3402.0,179.1525,179.3288,179.1525,179.2504,3402.0
2024-02-08 14:15:00,183.05,183.05,182.87,182.87,4061.0,179.2406,179.2406,179.0644,179.0644,4061.0
2024-02-08 14:20:00,182.87,183.04,182.87,183.01,3983.0,179.0644,179.2308,179.0644,179.2015,3983.0
2024-02-08 14:25:00,183.0,183.06,182.99,182.99,3532.0,179.1917,179.2504,179.1819,179.1819,3532.0
2024-02-08 14:30:00,183.0,183.03,182.85,183.03,7394.0,179.1917,179.221,179.0448,179.221,7394.0
2024-02-08 14:35:00,183.04,183.04,182.91,182.98,4788.0,179.2308,179.2308,179.1035,179.1721,4788.0
2024-02-08 14:40:00,182.97,182.98,182.87,182.93,4909.0,179.1623,179.1721,179.0644,179.1231,4909.0
2024-02-08 14:45:00,182.99,183.02,182.9,182.92,10820.0,179.1819,179.2113,179.0938,179.1133,10820.0
2024-02-08 14:50:00,182.96,182.97,182.83,182.84,6058.0,179.1525,179.1623,179.0252,179.035,6058.0
2024-02-08 14:55:00,182.87,183.03,182.86,183.0,4333.0,179.0644,179.221,179.0546,179.1917,4333.0
2024-02-08 15:00:00,182.98,183.01,182.79,182.79,6620.0,179.1721,179.2015,178.986,178.986,6620.0
2024-02-08 15:05:00,182.78,182.89,182.77,182.86,8902.0,178.9762,179.084,178.9665,179.0546,8902.0
2024-02-08 15:10:00,182.87,182.9,182.75,182.87,7610.0,179.0644,179.0938,178.9469,179.0644,7610.0
2024-02-08 15:15:00,182.91,183.07,182.9,183.07,4899.0,179.1035,179.2602,179.0938,179.2602,4899.0
2024-02-08 15:20:00,183.11,183.13,182.97,183.06,8589.0,179.2994,179.319,179.1623,179.2504,8589.0
2024-02-08 15:25:00,183.08,183.25,183.07,183.25,7404.0,179.27,179.4365,179.2602,179.4365,7404.0
2024-02-08 15:30:00,183.26,183.35,183.18,183.24,17252.0,179.4463,179.5344,179.3679,179.4267,17252.0
2024-02-08 15:35:00,183.26,183.39,183.25,183.38,10347.0,179.4463,179.5736,179.4365,179.5638,10347.0
2024-02-08 15:40:00,183.38,183.43,183.19,183.3,17386.0,179.5638,179.6127,179.3777,179.4854,17386.0
2024-02-08 15:45:00,183.28,183.28,183.04,183.07,21385.0,179.4658,179.4658,179.2308,179.2602,21385.0
2024-02-08 15:50:00,183.06,183.07,182.8,182.87,32905.0,179.2504,179.2602,178.9958,179.0644,32905.0
2024-02-08 15:55:00,182.86,183.13,182.84,182.93,109700.0,179.0546,179.319,179.035,179.1231,109700.0
2024-02-09 09:30:00,182.56,183.32,182.56,182.74,21775.0,178.7608,179.505,178.7608,178.9371,21775.0
2024-02-09 09:35:00,182.56,183.12,182.48,183.05,7239.0,178.7608,179.3092,178.6825,179.2406,7239.0
2024-02-09 09:40:00,183.28,183.28,182.64,182.64,11332.0,179.4658,179.4658,178.8392,178.8392,11332.0
2024-02-09 09:45:00,182.68,182.96,182.51,182.89,9886.0,178.8783,179.1525,178.7119,179.084,9886.0
2024-02-09 09:50:00,182.79,182.83,182.58,182.8,4769.0,178.986,179.0252,178.7804,178.9958,4769.0
2024-02-09 09:55:00,182.73,183.01,182.72,182.93,11894.0,178.9273,179.2015,178.9175,179.1231,11894.0
2024-02-09 10:00:00,182.93,183.21,182.65,182.86,25093.0,179.1231,179.3973,178.849,179.0546,25093.0
2024-02-09 10:05:00,182.84,183.27,182.67,182.97,7219.0,179.035,179.4561,178.8685,179.1623,7219.0
2024-02-09 10:10:00,182.99,183.04,182.76,183.04,7074.0,179.1819,179.2308,178.9567,179.2308,7074.0
2024-02-09 10:15:00,182.98,183.14,182.79,183.06,10965.0,179.1721,179.3288,178.986,179.2504,10965.0
2024-02-09 10:20:00,183.03,183.39,183.03,183.34,5564.0,179.221,179.5736,179.221,179.5246,5564.0
2024-02-09 10:25:00,183.34,183.34,183.07,183.16,6896.0,179.5246,179.5246,179.2602,179.3483,6896.0
2024-02-09 10:30:00,183.25,183.39,183.07,183.16,13210.0,179.4365,179.5736,179.2602,179.3483,13210.0
2024-02-09 10:35:00,183.15,183.27,182.68,182.69,4806.0,179.3385,179.4561,178.8783,178.8881,4806.0
2024-02-09 10:40:00,182.74,182.88,182.67,182.88,9542.0,178.9371,179.0742,178.8685,179.0742,9542.0
2024-02-09 10:45:00,182.9,183.08,182.7,182.92,10616.0,179.0938,179.27,178.8979,179.1133,10616.0
2024-02-09 10:50:00,182.8,183.04,182.7,183.01,3942.0,178.9958,179.2308,178.8979,179.2015,3942.0
2024-02-09 10:55:00,183.06,183.06,182.9,182.97,5141.0,179.2504,179.2504,179.0938,179.1623,5141.0
2024-02-09 11:00:00,183.02,183.16,182.88,183.11,5697.0,179.2113,179.3483,179.0742,179.2994,5697.0
2024-02-09 11:05:00,183.17,183.55,183.11,183.5,10044.0,179.3581,179.7302,179.2994,179.6813,10044.0
2024-02-09 11:10:00,183.54,183.66,183.33,183.39,6792.0,179.7204,179.8379,179.5148,179.5736,6792.0
2024-02-09 11:15:00,183.47,183.65,183.47,183.54,5296.0,179.6519,179.8281,179.6519,179.7204,5296.0
2024-02-09 11:20:00,183.53,183.99,183.52,183.94,39128.0,179.7106,180.1611,179.7008,180.1121,39128.0
2024-02-09 11:25:00,183.97,184.0,183.77,183.78,27264.0,180.1415,180.1709,179.9456,179.9554,27264.0
2024-02-09 11:30:00,183.72,183.77,183.45,183.45,10071.0,179.8967,179.9456,179.6323,179.6323,10071.0
2024-02-09 11:35:00,183.46,183.51,183.35,183.47,3918.0,179.6421,179.6911,179.5344,179.6519,3918.0
2024-02-09 11:40:00,183.52,183.59,183.28,183.37,3657.0,179.7008,179.7694,179.4658,179.554,3657.0
2024-02-09 11:45:00,183.41,183.44,183.24,183.31,3997.0,179.5931,179.6225,179.4267,179.4952,3997.0
2024-02-09 11:50:00,183.29,183.45,183.29,183.45,8180.0,179.4756,179.6323,179.4756,179.6323,8180.0
2024-02-09 11:55:00,183.51,183.56,183.38,183.41,6790.0,179.6911,179.74,179.5638,179.5931,6790.0
2024-02-09 12:00:00,183.41,183.41,183.24,183.25,6228.0,179.5931,179.5931,179.4267,179.4365,6228.0
2024-02-09 12:05:00,183.25,183.42,183.24,183.38,3620.0,179.4365,179.6029,179.4267,179.5638,3620.0
2024-02-09 12:10:00,183.34,183.49,183.34,183.49,3344.0,179.5246,179.6715,179.5246,179.6715,3344.0
2024-02-09 12:15:00,183.49,183.53,183.21,183.22,5632.0,179.6715,179.7106,179.3973,179.4071,5632.0
2024-02-09 12:20:00,183.24,183.37,183.22,183.24,4001.0,179.4267,179.554,179.4071,179.4267,4001.0
2024-02-09 12:25:00,183.24,183.34,183.22,183.32,4666.0,179.4267,179.5246,179.4071,179.505,4666.0
2024-02-09 12:30:00,183.33,183.35,183.14,183.14,13514.0,179.5148,179.5344,179.3288,179.3288,13514.0
2024-02-09 12:35:00,183.06,183.11,182.98,183.09,6040.0,179.2504,179.2994,179.1721,179.2798,6040.0
2024-02-09 12:40:00,183.1,183.14,182.95,182.98,5865.0,179.2896,179.3288,179.1427,179.1721,5865.0
2024-02-09 12:45:00,182.93,182.93,182.72,182.89,6626.0,179.1231,179.1231,178.9175,179.084,6626.0
2024-02-09 12:50:00,182.82,182.87,182.72,182.87,8010.0,179.0154,179.0644,178.9175,179.0644,8010.0
2024-02-09 12:55:00,182.84,182.85,182.64,182.68,2579.0,179.035,179.0448,178.8392,178.8783,2579.0
2024-02-09 13:00:00,182.67,182.72,182.45,182.59,6228.0,178.8685,178.9175,178.6531,178.7902,6228.0
2024-02-09 13:05:00,182.59,182.66,182.43,182.55,4592.0,178.7902,178.8587,178.6335,178.751,4592.0
2024-02-09 13:10:00,182.59,182.6,182.47,182.54,11283.0,178.7902,178.8,178.6727,178.7412,11283.0
2024-02-09 13:15:00,182.57,182.59,182.46,182.47,9072.0,178.7706,178.7902,178.6629,178.6727,9072.0
2024-02-09 13:20:00,182.5,182.56,182.41,182.41,5170.0,178.7021,178.7608,178.6139,178.6139,5170.0
2024-02-09 13:25:00,182.45,182.51,182.3,182.39,8084.0,178.6531,178.7119,178.5062,178.5944,8084.0
2024-02-09 13:30:00,182.4,182.55,182.39,182.55,7534.0,178.6042,178.751,178.5944,178.751,7534.0
2024-02-09 13:35:00,182.55,182.61,182.43,182.57,11280.0,178.751,178.8098,178.6335,178.7706,11280.0
2024-02-09 13:40:00,182.62,182.67,182.57,182.62,11153.0,178.8196,178.8685,178.7706,178.8196,11153.0
2024-02-09 13:45:00,182.62,182.73,182.62,182.69,9747.0,178.8196,178.9273,178.8196,178.8881,9747.0
2024-02-09 13:50:00,182.69,182.81,182.69,182.71,5416.0,178.8881,179.0056,178.8881,178.9077,5416.0
2024-02-09 13:55:00,182.73,182.99,182.71,182.97,7987.0,178.9273,179.1819,178.9077,179.1623,7987.0
2024-02-09 14:00:00,182.98,183.1,182.95,183.06,7362.0,179.1721,179.2896,179.1427,179.2504,7362.0
2024-02-09 14:05:00,183.07,183.08,182.83,182.83,10061.0,179.2602,179.27,179.0252,179.0252,10061.0
2024-02-09 14:10:00,182.8,182.9,182.77,182.88,11597.0,178.9958,179.0938,178.9665,179.0742,11597.0
2024-02-09 14:15:00,182.85,182.92,182.76,182.83,11873.0,179.0448,179.1133,178.9567,179.0252,11873.0
2024-02-09 14:20:00,182.85,182.94,182.81,182.94,13301.0,179.0448,179.1329,179.0056,179.1329,13301.0
2024-02-09 14:25:00,182.94,182.94,182.8,182.84,8860.0,179.1329,179.1329,178.9958,179.035,8860.0
2024-02-09 14:30:00,182.85,182.91,182.8,182.84,12325.0,179.0448,179.1035,178.9958,179.035,12325.0
2024-02-09 14:35:00,182.85,182.9,182.79,182.86,7636.0,179.0448,179.0938,178.986,179.0546,7636.0
2024-02-09 14:40:00,182.85,182.94,182.81,182.85,11934.0,179.0448,179.1329,179.0056,179.0448,11934.0
2024-02-09 14:45:00,182.85,182.95,182.83,182.91,15213.0,179.0448,179.1427,179.0252,179.1035,15213.0
2024-02-09 14:50:00,182.91,182.96,182.83,182.89,13948.0,179.1035,179.1525,179.0252,179.084,13948.0
2024-02-09 14:55:00,182.86,182.91,182.8,182.91,8005.0,179.0546,179.1035,178.9958,179.1035,8005.0
2024-02-09 15:00:00,182.9,183.02,182.78,183.0,18401.0,179.0938,179.2113,178.9762,179.1917,18401.0
2024-02-09 15:05:00,183.03,183.12,182.94,182.95,19212.0,179.221,179.3092,179.1329,179.1427,19212.0
2024-02-09 15:10:00,182.91,183.05,182.91,183.04,14209.0,179.1035,179.2406,179.1035,179.2308,14209.0
2024-02-09 15:15:00,183.04,183.19,183.02,183.18,13410.0,179.2308,179.3777,179.2113,179.3679,13410.0
2024-02-09 15:20:00,183.22,183.24,183.13,183.17,13544.0,179.4071,179.4267,179.319,179.3581,13544.0
2024-02-09 15:25:00,183.17,183.17,183.04,183.09,20470.0,179.3581,179.3581,179.2308,179.2798,20470.0
2024-02-09 15:30:00,183.12,183.14,182.93,182.93,18211.0,179.3092,179.3288,179.1231,179.1231,18211.0
2024-02-09 15:35:00,182.95,183.13,182.85,182.92,17942.0,179.1427,179.319,179.0448,179.1133,17942.0
2024-02-09 15:40:00,182.92,183.02,182.92,182.96,11308.0,179.1133,179.2113,179.1133,179.1525,11308.0
2024-02-09 15:45:00,182.98,182.98,182.62,182.63,21653.0,179.1721,179.1721,178.8196,178.8294,21653.0
2024-02-09 15:50:00,182.73,182.97,182.68,182.96,54044.0,178.9273,179.1623,178.8783,179.1525,54044.0
2024-02-09 15:55:00,182.95,183.0,182.44,182.64,152178.0,179.1427,179.1917,178.6433,178.8392,152178.0
2024-02-12 09:30:00,182.72,182.81,182.31,182.55,24676.0,178.9175,179.0056,178.516,178.751,24676.0
2024-02-12 09:35:00,182.55,183.03,182.21,182.61,11496.0,178.751,179.221,178.4181,178.8098,11496.0
2024-02-12 09:40:00,182.53,182.91,182.19,182.19,4166.0,178.7315,179.1035,178.3985,178.3985,4166.0
2024-02-12 09:45:00,182.13,182.5,182.09,182.41,4213.0,178.3398,178.7021,178.3006,178.6139,4213.0
2024-02-12 09:50:00,182.32,182.32,181.68,181.8,7957.0,178.5258,178.5258,177.8991,178.0166,7957.0
2024-02-12 09:55:00,181.83,181.96,181.65,181.84,4721.0,178.046,178.1733,177.8698,178.0558,4721.0
2024-02-12 10:00:00,181.75,182.16,181.7,182.16,6938.0,177.9677,178.3691,177.9187,178.3691,6938.0
2024-02-12 10:05:00,182.18,182.32,182.06,182.11,7510.0,178.3887,178.5258,178.2712,178.3202,7510.0
2024-02-12 10:10:00,182.04,182.43,181.98,182.43,8981.0,178.2516,178.6335,178.1929,178.6335,8981.0
2024-02-12 10:15:00,182.41,182.49,182.15,182.2,12245.0,178.6139,178.6923,178.3594,178.4083,12245.0
2024-02-12 10:20:00,182.23,182.26,181.99,182.13,20791.0,178.4377,178.4671,178.2027,178.3398,20791.0
2024-02-12 10:25:00,182.11,182.28,182.0,182.22,5390.0,178.3202,178.4867,178.2125,178.4279,5390.0
2024-02-12 10:30:00,182.21,182.33,182.13,182.33,6372.0,178.4181,178.5356,178.3398,178.5356,6372.0
2024-02-12 10:35:00,182.31,182.38,182.21,182.31,14108.0,178.516,178.5846,178.4181,178.516,14108.0
2024-02-12 10:40:00,182.3,182.32,182.17,182.27,8799.0,178.5062,178.5258,178.3789,178.4769,8799.0
2024-02-12 10:45:00,182.27,182.35,182.22,182.22,9817.0,178.4769,178.5552,178.4279,178.4279,9817.0
2024-02-12 10:50:00,182.3,182.35,182.16,182.27,9346.0,178.5062,178.5552,178.3691,178.4769,9346.0
2024-02-12 10:55:00,182.27,182.44,182.2,182.44,11070.0,178.4769,178.6433,178.4083,178.6433,11070.0
2024-02-12 11:00:00,182.41,182.47,182.27,182.47,9762.0,178.6139,178.6727,178.4769,178.6727,9762.0
2024-02-12 11:05:00,182.48,182.48,182.31,182.31,10898.0,178.6825,178.6825,178.516,178.516,10898.0
2024-02-12 11:10:00,182.32,182.38,182.24,182.29,19278.0,178.5258,178.5846,178.4475,178.4964,19278.0
2024-02-12 11:15:00,182.32,182.41,182.18,182.29,14247.0,178.5258,178.6139,178.3887,178.4964,14247.0
2024-02-12 11:20:00,182.27,182.64,182.27,182.64,8433.0,178.4769,178.8392,178.4769,178.8392,8433.0
2024-02-12 11:25:00,182.61,182.7,182.54,182.7,12951.0,178.8098,178.8979,178.7412,178.8979,12951.0
2024-02-12 11:30:00,182.7,182.9,182.63,182.84,6751.0,178.8979,179.0938,178.8294,179.035,6751.0
2024-02-12 11:35:00,182.81,182.88,182.71,182.71,6000.0,179.0056,179.0742,178.9077,178.9077,6000.0
2024-02-12 11:40:00,182.73,182.88,182.66,182.77,13668.0,178.9273,179.0742,178.8587,178.9665,13668.0
2024-02-12 11:45:00,182.77,182.86,182.69,182.77,12296.0,178.9665,179.0546,178.8881,178.9665,12296.0
2024-02-12 11:50:00,182.84,182.84,182.76,182.79,9134.0,179.035,179.035,178.9567,178.986,9134.0
2024-02-12 11:55:00,182.84,182.86,182.67,182.75,7061.0,179.035,179.0546,178.8685,178.9469,7061.0
2024-02-12 12:00:00,182.78,182.8,182.4,182.41,13285.0,178.9762,178.9958,178.6042,178.6139,13285.0
2024-02-12 12:05:00,182.43,182.53,182.27,182.48,11969.0,178.6335,178.7315,178.4769,178.6825,11969.0
2024-02-12 12:10:00,182.41,182.45,182.33,182.42,10933.0,178.6139,178.6531,178.5356,178.6237,10933.0
2024-02-12 12:15:00,182.43,182.53,182.39,182.53,10632.0,178.6335,178.7315,178.5944,178.7315,10632.0
2024-02-12 12:20:00,182.47,182.73,182.43,182.63,4374.0,178.6727,178.9273,178.6335,178.8294,4374.0
2024-02-12 12:25:00,182.63,182.7,182.59,182.65,11643.0,178.8294,178.8979,178.7902,178.849,11643.0
2024-02-12 12:30:00,182.64,182.71,182.62,182.62,8788.0,178.8392,178.9077,178.8196,178.8196,8788.0
2024-02-12 12:35:00,182.63,182.63,182.52,182.59,2864.0,178.8294,178.8294,178.7217,178.7902,2864.0
2024-02-12 12:40:00,182.74,182.97,182.68,182.97,3331.0,178.9371,179.1623,178.8783,179.1623,3331.0
2024-02-12 12:45:00,182.97,183.12,182.91,183.09,2780.0,179.1623,179.3092,179.1035,179.2798,2780.0
2024-02-12 12:50:00,183.06,183.06,182.98,182.98,1957.0,179.2504,179.2504,179.1721,179.1721,1957.0
2024-02-12 12:55:00,182.97,183.04,182.79,183.04,11481.0,179.1623,179.2308,178.986,179.2308,11481.0
2024-02-12 13:00:00,183.06,183.09,183.0,183.0,2922.0,179.2504,179.2798,179.1917,179.1917,2922.0
2024-02-12 13:05:00,183.0,183.05,182.87,182.88,7059.0,179.1917,179.2406,179.0644,179.0742,7059.0
2024-02-12 13:10:00,182.81,182.87,182.8,182.84,2586.0,179.0056,179.0644,178.9958,179.035,2586.0
2024-02-12 13:15:00,182.86,182.9,182.79,182.81,5986.0,179.0546,179.0938,178.986,179.0056,5986.0
2024-02-12 13:20:00,182.87,182.9,182.8,182.8,7944.0,179.0644,179.0938,178.9958,178.9958,7944.0
2024-02-12 13:25:00,182.82,182.86,182.77,182.8,3073.0,179.0154,179.0546,178.9665,178.9958,3073.0
2024-02-12 13:30:00,182.84,182.9,182.83,182.88,6772.0,179.035,179.0938,179.0252,179.0742,6772.0
2024-02-12 13:35:00,182.9,183.07,182.83,182.88,45797.0,179.0938,179.2602,179.0252,179.0742,45797.0
2024-02-12 13:40:00,182.88,183.0,182.79,182.79,20080.0,179.0742,179.1917,178.986,178.986,20080.0
2024-02-12 13:45:00,182.74,182.87,182.73,182.82,3213.0,178.9371,179.0644,178.9273,179.0154,3213.0
2024-02-12 13:50:00,182.81,182.91,182.78,182.88,3899.0,179.0056,179.1035,178.9762,179.0742,3899.0
2024-02-12 13:55:00,182.88,182.89,182.76,182.82,4427.0,179.0742,179.084,178.9567,179.0154,4427.0
2024-02-12 14:00:00,182.77,182.86,182.72,182.84,4547.0,178.9665,179.0546,178.9175,179.035,4547.0
2024-02-12 14:05:00,182.8,182.84,182.72,182.72,4976.0,178.9958,179.035,178.9175,178.9175,4976.0
2024-02-12 14:10:00,182.72,182.77,182.65,182.68,3690.0,178.9175,178.9665,178.849,178.8783,3690.0
2024-02-12 14:15:00,182.7,182.85,182.64,182.81,7850.0,178.8979,179.0448,178.8392,179.0056,7850.0
2024-02-12 14:20:00,182.78,182.95,182.76,182.93,5320.0,178.9762,179.1427,178.9567,179.1231,5320.0
2024-02-12 14:25:00,182.9,182.94,182.8,182.84,6341.0,179.0938,179.1329,178.9958,179.035,6341.0
2024-02-12 14:30:00,182.83,182.84,182.72,182.78,7919.0,179.0252,179.035,178.9175,178.9762,7919.0
2024-02-12 14:35:00,182.79,182.79,182.58,182.58,9249.0,178.986,178.986,178.7804,178.7804,9249.0
2024-02-12 14:40:00,182.56,182.57,182.4,182.41,6217.0,178.7608,178.7706,178.6042,178.6139,6217.0
2024-02-12 14:45:00,182.41,182.41,182.19,182.19,8596.0,178.6139,178.6139,178.3985,178.3985,8596.0
2024-02-12 14:50:00,182.14,182.31,182.11,182.31,4300.0,178.3496,178.516,178.3202,178.516,4300.0
2024-02-12 14:55:00,182.3,182.31,182.24,182.28,6642.0,178.5062,178.516,178.4475,178.4867,6642.0
2024-02-12 15:00:00,182.27,182.36,182.16,182.32,12892.0,178.4769,178.565,178.3691,178.5258,12892.0
2024-02-12 15:05:00,182.32,182.34,182.18,182.19,7663.0,178.5258,178.5454,178.3887,178.3985,7663.0
2024-02-12 15:10:00,182.19,182.41,182.18,182.39,10747.0,178.3985,178.6139,178.3887,178.5944,10747.0
2024-02-12 15:15:00,182.39,182.42,182.28,182.39,6465.0,178.5944,178.6237,178.4867,178.5944,6465.0
2024-02-12 15:20:00,182.39,182.49,182.3,182.32,13138.0,178.5944,178.6923,178.5062,178.5258,13138.0
2024-02-12 15:25:00,182.29,182.35,182.18,182.23,15468.0,178.4964,178.5552,178.3887,178.4377,15468.0
2024-02-12 15:30:00,182.21,182.25,182.12,182.18,15552.0,178.4181,178.4573,178.33,178.3887,15552.0
2024-02-12 15:35:00,182.16,182.19,182.05,182.08,9124.0,178.3691,178.3985,178.2614,178.2908,9124.0
2024-02-12 15:40:00,182.07,182.26,182.0,182.25,11043.0,178.281,178.4671,178.2125,178.4573,11043.0
2024-02-12 15:45:00,182.25,182.3,182.16,182.25,18459.0,178.4573,178.5062,178.3691,178.4573,18459.0
2024-02-12 15:50:00,182.28,182.37,182.14,182.37,32864.0,178.4867,178.5748,178.3496,178.5748,32864.0
2024-02-12 15:55:00,182.37,182.4,182.23,182.33,99120.0,178.5748,178.6042,178.4377,178.5356,99120.0
2024-02-13 09:30:00,184.14,184.91,183.28,183.66,75116.0,180.3079,181.0619,179.4658,179.8379,75116.0
2024-02-13 09:35:00,183.68,183.95,182.84,182.91,39856.0,179.8575,180.1219,179.035,179.1035,39856.0
2024-02-13 09:40:00,182.84,183.33,182.6,182.69,48014.0,179.035,179.5148,178.8,178.8881,48014.0
2024-02-13 09:45:00,182.67,183.65,182.67,183.14,81373.0,178.8685,179.8281,178.8685,179.3288,81373.0
2024-02-13 09:50:00,183.15,183.45,182.96,183.3,100645.0,179.3385,179.6323,179.1525,179.4854,100645.0
2024-02-13 09:55:00,183.2,183.46,182.9,183.36,34633.0,179.3875,179.6421,179.0938,179.5442,34633.0
2024-02-13 10:00:00,183.32,183.67,182.7,182.81,26675.0,179.505,179.8477,178.8979,179.0056,26675.0
2024-02-13 10:05:00,182.7,182.99,182.7,182.99,8707.0,178.8979,179.1819,178.8979,179.1819,8707.0
2024-02-13 10:10:00,183.03,183.73,183.02,183.73,5567.0,179.221,179.9065,179.2113,179.9065,5567.0
2024-02-13 10:15:00,183.82,183.86,183.32,183.43,10023.0,179.9946,180.0338,179.505,179.6127,10023.0
2024-02-13 10:20:00,183.43,183.43,183.14,183.19,16573.0,179.6127,179.6127,179.3288,179.3777,16573.0
2024-02-13 10:25:00,183.18,183.42,182.59,182.59,13599.0,179.3679,179.6029,178.7902,178.7902,13599.0
2024-02-13 10:30:00,182.6,182.67,182.29,182.48,17634.0,178.8,178.8685,178.4964,178.6825,17634.0
2024-02-13 10:35:00,182.48,182.78,182.27,182.31,20876.0,178.6825,178.9762,178.4769,178.516,20876.0
2024-02-13 10:40:00,182.25,182.42,182.01,182.13,24570.0,178.4573,178.6237,178.2223,178.3398,24570.0
2024-02-13 10:45:00,182.18,182.18,181.85,181.91,22505.0,178.3887,178.3887,178.0656,178.1244,22505.0
2024-02-13 10:50:00,181.91,182.59,181.91,182.17,24086.0,178.1244,178.7902,178.1244,178.3789,24086.0
2024-02-13 10:55:00,182.25,182.28,181.96,182.08,17786.0,178.4573,178.4867,178.1733,178.2908,17786.0
2024-02-13 11:00:00,182.07,182.17,181.88,182.05,15573.0,178.281,178.3789,178.095,178.2614,15573.0
2024-02-13 11:05:00,182.03,182.18,181.84,181.84,22082.0,178.2419,178.3887,178.0558,178.0558,22082.0
2024-02-13 11:10:00,181.84,181.93,181.65,181.78,12362.0,178.0558,178.1439,177.8698,177.9971,12362.0
2024-02-13 11:15:00,181.85,182.25,181.85,182.18,9110.0,178.0656,178.4573,178.0656,178.3887,9110.0
2024-02-13 11:20:00,182.12,182.26,182.08,182.14,19580.0,178.33,178.4671,178.2908,178.3496,19580.0
2024-02-13 11:25:00,182.14,182.21,182.03,182.03,8168.0,178.3496,178.4181,178.2419,178.2419,8168.0
2024-02-13 11:30:00,182.03,182.21,182.01,182.01,16629.0,178.2419,178.4181,178.2223,178.2223,16629.0
2024-02-13 11:35:00,182.01,182.04,181.83,181.84,7746.0,178.2223,178.2516,178.046,178.0558,7746.0
2024-02-13 11:40:00,181.82,181.98,181.75,181.98,10683.0,178.0362,178.1929,177.9677,178.1929,10683.0
2024-02-13 11:45:00,181.97,181.97,181.64,181.81,13044.0,178.1831,178.1831,177.86,178.0264,13044.0
2024-02-13 11:50:00,181.81,182.19,181.79,181.98,27584.0,178.0264,178.3985,178.0068,178.1929,27584.0
2024-02-13 11:55:00,182.0,182.08,181.81,181.89,9610.0,178.2125,178.2908,178.0264,178.1048,9610.0
2024-02-13 12:00:00,181.92,182.06,181.9,181.96,6885.0,178.1341,178.2712,178.1146,178.1733,6885.0
2024-02-13 12:05:00,181.93,181.99,181.76,181.87,15312.0,178.1439,178.2027,177.9775,178.0852,15312.0
2024-02-13 12:10:00,181.86,182.2,181.83,182.17,15573.0,178.0754,178.4083,178.046,178.3789,15573.0
2024-02-13 12:15:00,182.17,182.21,182.12,182.15,14467.0,178.3789,178.4181,178.33,178.3594,14467.0
2024-02-13 12:20:00,182.16,182.23,182.09,182.09,22395.0,178.3691,178.4377,178.3006,178.3006,22395.0
2024-02-13 12:25:00,182.11,182.18,182.08,182.13,11860.0,178.3202,178.3887,178.2908,178.3398,11860.0
2024-02-13 12:30:00,182.16,182.49,182.15,182.46,39119.0,178.3691,178.6923,178.3594,178.6629,39119.0
2024-02-13 12:35:00,182.47,182.49,182.06,182.11,8825.0,178.6727,178.6923,178.2712,178.3202,8825.0
2024-02-13 12:40:00,182.09,182.19,181.91,182.08,13742.0,178.3006,178.3985,178.1244,178.2908,13742.0
2024-02-13 12:45:00,182.05,182.11,181.88,181.93,6954.0,178.2614,178.3202,178.095,178.1439,6954.0
2024-02-13 12:50:00,181.93,182.03,181.88,182.0,13028.0,178.1439,178.2419,178.095,178.2125,13028.0
2024-02-13 12:55:00,181.99,182.11,181.97,182.1,8802.0,178.2027,178.3202,178.1831,178.3104,8802.0
2024-02-13 13:00:00,182.07,182.07,181.7,181.83,10165.0,178.281,178.281,177.9187,178.046,10165.0
2024-02-13 13:05:00,181.81,181.81,181.49,181.5,10748.0,178.0264,178.0264,177.7131,177.7229,10748.0
2024-02-13 13:10:00,181.44,181.61,181.35,181.6,15031.0,177.6641,177.8306,177.576,177.8208,15031.0
2024-02-13 13:15:00,181.6,181.76,181.6,181.75,7042.0,177.8208,177.9775,177.8208,177.9677,7042.0
2024-02-13 13:20:00,181.75,181.84,181.75,181.8,13287.0,177.9677,178.0558,177.9677,178.0166,13287.0
2024-02-13 13:25:00,181.82,181.97,181.73,181.97,16562.0,178.0362,178.1831,177.9481,178.1831,16562.0
2024-02-13 13:30:00,181.96,182.08,181.93,181.98,11925.0,178.1733,178.2908,178.1439,178.1929,11925.0
2024-02-13 13:35:00,182.0,182.0,181.67,181.73,22096.0,178.2125,178.2125,177.8893,177.9481,22096.0
2024-02-13 13:40:00,181.71,181.86,181.61,181.63,10520.0,177.9285,178.0754,177.8306,177.8502,10520.0
2024-02-13 13:45:00,181.63,181.84,181.59,181.59,16704.0,177.8502,178.0558,177.811,177.811,16704.0
2024-02-13 13:50:00,181.58,181.7,181.43,181.65,14263.0,177.8012,177.9187,177.6543,177.8698,14263.0
2024-02-13 13:55:00,181.67,181.78,181.64,181.75,8968.0,177.8893,177.9971,177.86,177.9677,8968.0
2024-02-13 14:00:00,181.76,181.76,181.54,181.59,18708.0,177.9775,177.9775,177.7621,177.811,18708.0
2024-02-13 14:05:00,181.59,181.64,181.47,181.6,7298.0,177.811,177.86,177.6935,177.8208,7298.0
2024-02-13 14:10:00,181.57,181.57,181.39,181.47,17089.0,177.7914,177.7914,177.6152,177.6935,17089.0
2024-02-13 14:15:00,181.5,181.58,181.31,181.34,13499.0,177.7229,177.8012,177.5368,177.5662,13499.0
2024-02-13 14:20:00,181.35,181.42,181.19,181.19,14328.0,177.576,177.6445,177.4193,177.4193,14328.0
2024-02-13 14:25:00,181.17,181.46,181.09,181.36,20983.0,177.3998,177.6837,177.3214,177.5858,20983.0
2024-02-13 14:30:00,181.35,181.6,181.35,181.59,9438.0,177.576,177.8208,177.576,177.811,9438.0
2024-02-13 14:35:00,181.6,181.9,181.58,181.74,22683.0,177.8208,178.1146,177.8012,177.9579,22683.0
2024-02-13 14:40:00,181.74,181.99,181.64,181.64,24120.0,177.9579,178.2027,177.86,177.86,24120.0
2024-02-13 14:45:00,181.64,181.67,181.2,181.2,12384.0,177.86,177.8893,177.4291,177.4291,12384.0
2024-02-13 14:50:00,181.24,181.3,180.97,181.06,12935.0,177.4683,177.527,177.2039,177.292,12935.0
2024-02-13 14:55:00,181.06,181.25,181.05,181.24,10361.0,177.292,177.4781,177.2822,177.4683,10361.0
2024-02-13 15:00:00,181.29,181.3,180.94,180.95,13669.0,177.5173,177.527,177.1745,177.1843,13669.0
2024-02-13 15:05:00,180.93,180.98,180.72,180.86,15869.0,177.1647,177.2137,176.9591,177.0962,15869.0
2024-02-13 15:10:00,180.9,181.06,180.88,180.94,16901.0,177.1354,177.292,177.1158,177.1745,16901.0
2024-02-13 15:15:00,180.96,181.18,180.96,181.08,22195.0,177.1941,177.4095,177.1941,177.3116,22195.0
2024-02-13 15:20:00,181.08,181.3,181.04,181.06,19857.0,177.3116,177.527,177.2725,177.292,19857.0
2024-02-13 15:25:00,181.08,181.35,181.07,181.27,19480.0,177.3116,177.576,177.3018,177.4977,19480.0
2024-02-13 15:30:00,181.27,181.31,181.09,181.29,23473.0,177.4977,177.5368,177.3214,177.5173,23473.0
2024-02-13 15:35:00,181.28,181.34,180.98,181.1,34255.0,177.5075,177.5662,177.2137,177.3312,34255.0
2024-02-13 15:40:00,181.12,181.4,181.04,181.28,41859.0,177.3508,177.625,177.2725,177.5075,41859.0
2024-02-13 15:45:00,181.28,181.45,181.26,181.34,47837.0,177.5075,177.6739,177.4879,177.5662,47837.0
2024-02-13 15:50:00,181.32,181.71,181.22,181.62,95651.0,177.5466,177.9285,177.4487,177.8404,95651.0
2024-02-13 15:55:00,181.63,182.06,181.62,182.05,182467.0,177.8502,178.2712,177.8404,178.2614,182467.0
2024-02-14 09:30:00,184.17,184.98,182.23,184.96,58318.0,180.3373,181.1305,178.4377,181.1109,58318.0
2024-02-14 09:35:00,184.64,186.41,184.64,185.84,36638.0,180.7975,182.5307,180.7975,181.9726,36638.0
2024-02-14 09:40:00,185.9,186.93,185.51,186.93,21408.0,182.0313,183.0399,181.6494,183.0399,21408.0
2024-02-14 09:45:00,186.8,187.76,186.45,186.46,43245.0,182.9126,183.8526,182.5699,182.5797,43245.0
2024-02-14 09:50:00,186.53,187.55,186.5,187.17,17908.0,182.6482,183.647,182.6188,183.2749,17908.0
2024-02-14 09:55:00,187.09,187.82,186.38,186.38,44815.0,183.1966,183.9114,182.5013,182.5013,44815.0
2024-02-14 10:00:00,186.62,187.61,186.58,187.02,13966.0,182.7363,183.7057,182.6972,183.128,13966.0
2024-02-14 10:05:00,187.04,187.29,186.64,186.69,14536.0,183.1476,183.3924,182.7559,182.8049,14536.0
2024-02-14 10:10:00,186.7,187.49,186.67,187.16,12296.0,182.8147,183.5882,182.7853,183.2651,12296.0
2024-02-14 10:15:00,187.27,187.37,186.79,186.96,25749.0,183.3728,183.4707,182.9028,183.0693,25749.0
2024-02-14 10:20:00,186.81,187.34,186.69,187.2,10718.0,182.9224,183.4414,182.8049,183.3043,10718.0
2024-02-14 10:25:00,187.19,187.47,187.17,187.23,7064.0,183.2945,183.5686,183.2749,183.3336,7064.0
2024-02-14 10:30:00,187.23,187.62,187.2,187.37,12980.0,183.3336,183.7155,183.3043,183.4707,12980.0
2024-02-14 10:35:00,187.33,187.58,187.27,187.48,9859.0,183.4316,183.6764,183.3728,183.5784,9859.0
2024-02-14 10:40:00,187.55,187.65,187.27,187.56,9105.0,183.647,183.7449,183.3728,183.6568,9105.0
2024-02-14 10:45:00,187.47,187.84,187.47,187.55,8762.0,183.5686,183.9309,183.5686,183.647,8762.0
2024-02-14 10:50:00,187.56,187.91,187.47,187.91,10522.0,183.6568,183.9995,183.5686,183.9995,10522.0
2024-02-14 10:55:00,187.99,188.05,187.33,187.33,18353.0,184.0778,184.1366,183.4316,183.4316,18353.0
2024-02-14 11:00:00,187.34,187.57,187.11,187.41,13616.0,183.4414,183.6666,183.2161,183.5099,13616.0
2024-02-14 11:05:00,187.43,187.52,187.29,187.52,15659.0,183.5295,183.6176,183.3924,183.6176,15659.0
2024-02-14 11:10:00,187.52,187.95,187.52,187.92,10055.0,183.6176,184.0387,183.6176,184.0093,10055.0
2024-02-14 11:15:00,187.88,188.02,187.5,187.52,7840.0,183.9701,184.1072,183.598,183.6176,7840.0
2024-02-14 11:20:00,187.52,187.58,187.4,187.53,5546.0,183.6176,183.6764,183.5001,183.6274,5546.0
2024-02-14 11:25:00,187.54,188.1,187.52,187.87,43787.0,183.6372,184.1855,183.6176,183.9603,43787.0
2024-02-14 11:30:00,187.89,188.14,187.78,187.83,16811.0,183.9799,184.2247,183.8722,183.9212,16811.0
2024-02-14 11:35:00,187.84,187.87,187.61,187.87,5209.0,183.9309,183.9603,183.7057,183.9603,5209.0
2024-02-14 11:40:00,187.97,188.01,187.38,187.46,6953.0,184.0582,184.0974,183.4805,183.5589,6953.0
2024-02-14 11:45:00,187.47,187.52,187.01,187.03,8367.0,183.5686,183.6176,183.1182,183.1378,8367.0
2024-02-14 11:50:00,187.06,187.33,186.9,187.33,12751.0,183.1672,183.4316,183.0105,183.4316,12751.0
2024-02-14 11:55:00,187.28,187.31,187.08,187.09,14068.0,183.3826,183.412,183.1868,183.1966,14068.0
2024-02-14 12:00:00,187.08,187.35,186.99,187.23,10159.0,183.1868,183.4511,183.0986,183.3336,10159.0
2024-02-14 12:05:00,187.16,187.52,187.15,187.52,38974.0,183.2651,183.6176,183.2553,183.6176,38974.0
2024-02-14 12:10:00,187.52,187.92,187.46,187.73,16436.0,183.6176,184.0093,183.5589,183.8232,16436.0
2024-02-14 12:15:00,187.73,188.08,187.73,188.06,15921.0,183.8232,184.166,183.8232,184.1464,15921.0
2024-02-14 12:20:00,188.04,188.04,187.68,187.75,8906.0,184.1268,184.1268,183.7743,183.8428,8906.0
2024-02-14 12:25:00,187.75,187.81,187.54,187.81,17240.0,183.8428,183.9016,183.6372,183.9016,17240.0
2024-02-14 12:30:00,187.78,188.06,187.71,187.93,11615.0,183.8722,184.1464,183.8037,184.0191,11615.0
2024-02-14 12:35:00,187.93,187.94,187.63,187.76,9910.0,184.0191,184.0289,183.7253,183.8526,9910.0
2024-02-14 12:40:00,187.75,187.92,187.6,187.92,5348.0,183.8428,184.0093,183.6959,184.0093,5348.0
2024-02-14 12:45:00,187.86,188.16,187.78,188.05,17102.0,183.9505,184.2443,183.8722,184.1366,17102.0
2024-02-14 12:50:00,188.0,188.14,187.92,187.92,11458.0,184.0876,184.2247,184.0093,184.0093,11458.0
2024-02-14 12:55:00,187.92,187.92,187.79,187.89,8082.0,184.0093,184.0093,183.882,183.9799,8082.0
2024-02-14 13:00:00,187.86,187.93,187.75,187.91,12931.0,183.9505,184.0191,183.8428,183.9995,12931.0
2024-02-14 13:05:00,187.88,188.0,187.85,187.91,7774.0,183.9701,184.0876,183.9407,183.9995,7774.0
2024-02-14 13:10:00,187.89,187.89,187.52,187.6,9740.0,183.9799,183.9799,183.6176,183.6959,9740.0
2024-02-14 13:15:00,187.6,187.96,187.52,187.63,21119.0,183.6959,184.0484,183.6176,183.7253,21119.0
2024-02-14 13:20:00,187.56,187.74,187.52,187.67,4877.0,183.6568,183.833,183.6176,183.7645,4877.0
2024-02-14 13:25:00,187.64,187.86,187.61,187.63,9860.0,183.7351,183.9505,183.7057,183.7253,9860.0
2024-02-14 13:30:00,187.65,187.65,187.48,187.58,8435.0,183.7449,183.7449,183.5784,183.6764,8435.0
2024-02-14 13:35:00,187.55,187.74,187.51,187.74,8154.0,183.647,183.833,183.6078,183.833,8154.0
2024-02-14 13:40:00,187.68,187.69,187.49,187.63,17295.0,183.7743,183.7841,183.5882,183.7253,17295.0
2024-02-14 13:45:00,187.57,187.57,187.13,187.31,12620.0,183.6666,183.6666,183.2357,183.412,12620.0
2024-02-14 13:50:00,187.34,187.39,187.27,187.35,11684.0,183.4414,183.4903,183.3728,183.4511,11684.0
2024-02-14 13:55:00,187.39,187.71,187.35,187.62,88556.0,183.4903,183.8037,183.4511,183.7155,88556.0
2024-02-14 14:00:00,187.66,187.82,187.49,187.49,11480.0,183.7547,183.9114,183.5882,183.5882,11480.0
2024-02-14 14:05:00,187.48,187.48,187.04,187.2,15020.0,183.5784,183.5784,183.1476,183.3043,15020.0
2024-02-14 14:10:00,187.11,187.13,186.88,187.13,9164.0,183.2161,183.2357,182.9909,183.2357,9164.0
2024-02-14 14:15:00,187.15,187.41,187.09,187.39,11978.0,183.2553,183.5099,183.1966,183.4903,11978.0
2024-02-14 14:20:00,187.39,187.75,187.39,187.75,8198.0,183.4903,183.8428,183.4903,183.8428,8198.0
2024-02-14 14:25:00,187.77,187.89,187.66,187.82,20072.0,183.8624,183.9799,183.7547,183.9114,20072.0
2024-02-14 14:30:00,187.8,187.95,187.77,187.86,35226.0,183.8918,184.0387,183.8624,183.9505,35226.0
2024-02-14 14:35:00,187.85,187.99,187.82,187.97,14007.0,183.9407,184.0778,183.9114,184.0582,14007.0
2024-02-14 14:40:00,187.93,187.94,187.42,187.43,15313.0,184.0191,184.0289,183.5197,183.5295,15313.0
2024-02-14 14:45:00,187.42,187.54,187.22,187.48,16766.0,183.5197,183.6372,183.3238,183.5784,16766.0
2024-02-14 14:50:00,187.49,187.49,187.22,187.33,13979.0,183.5882,183.5882,183.3238,183.4316,13979.0
2024-02-14 14:55:00,187.31,187.43,187.26,187.27,10829.0,183.412,183.5295,183.363,183.3728,10829.0
2024-02-14 15:00:00,187.27,187.27,187.09,187.11,23409.0,183.3728,183.3728,183.1966,183.2161,23409.0
2024-02-14 15:05:00,187.11,187.46,187.03,187.46,7844.0,183.2161,183.5589,183.1378,183.5589,7844.0
2024-02-14 15:10:00,187.47,187.86,187.46,187.7,16821.0,183.5686,183.9505,183.5589,183.7939,16821.0
2024-02-14 15:15:00,187.7,187.85,187.65,187.8,21226.0,183.7939,183.9407,183.7449,183.8918,21226.0
2024-02-14 15:20:00,187.8,187.87,187.71,187.77,20029.0,183.8918,183.9603,183.8037,183.8624,20029.0
2024-02-14 15:25:00,187.77,188.14,187.71,188.09,33064.0,183.8624,184.2247,183.8037,184.1757,33064.0
2024-02-14 15:30:00,188.1,188.14,187.97,187.99,18249.0,184.1855,184.2247,184.0582,184.0778,18249.0
2024-02-14 15:35:00,187.97,188.14,187.85,188.11,20696.0,184.0582,184.2247,183.9407,184.1953,20696.0
2024-02-14 15:40:00,188.11,188.13,187.89,188.06,22647.0,184.1953,184.2149,183.9799,184.1464,22647.0
2024-02-14 15:45:00,188.04,188.2,187.93,187.97,32136.0,184.1268,184.2835,184.0191,184.0582,32136.0
2024-02-14 15:50:00,188.01,188.16,188.0,188.03,65950.0,184.0974,184.2443,184.0876,184.117,65950.0
2024-02-14 15:55:00,188.0,188.15,187.85,187.94,134596.0,184.0876,184.2345,183.9407,184.0289,134596.0
2024-02-15 09:30:00,187.73,188.73,187.09,188.6,38435.0,183.8232,184.8024,183.1966,184.6751,38435.0
2024-02-15 09:35:00,188.58,189.21,188.23,188.41,6670.0,184.6555,185.2724,184.3128,184.4891,6670.0
2024-02-15 09:40:00,188.2,188.53,188.14,188.33,4845.0,184.2835,184.6066,184.2247,184.4107,4845.0
2024-02-15 09:45:00,188.34,188.95,188.08,188.94,17470.0,184.4205,185.0178,184.166,185.0081,17470.0
2024-02-15 09:50:00,189.0,189.09,188.46,188.52,18527.0,185.0668,185.1549,184.538,184.5968,18527.0
2024-02-15 09:55:00,188.66,189.56,188.36,189.43,13825.0,184.7339,185.6152,184.4401,185.4879,13825.0
2024-02-15 10:00:00,189.65,189.66,188.9,189.41,20389.0,185.7033,185.7131,184.9689,185.4683,20389.0
2024-02-15 10:05:00,189.29,189.37,188.44,188.44,23387.0,185.3508,185.4291,184.5185,184.5185,23387.0
2024-02-15 10:10:00,188.51,188.52,187.79,187.86,17887.0,184.587,184.5968,183.882,183.9505,17887.0
2024-02-15 10:15:00,187.84,188.03,187.64,187.88,34182.0,183.9309,184.117,183.7351,183.9701,34182.0
2024-02-15 10:20:00,187.84,187.9,187.75,187.84,10185.0,183.9309,183.9897,183.8428,183.9309,10185.0
2024-02-15 10:25:00,187.84,188.16,187.76,187.91,11169.0,183.9309,184.2443,183.8526,183.9995,11169.0
2024-02-15 10:30:00,187.92,187.93,187.74,187.84,14184.0,184.0093,184.0191,183.833,183.9309,14184.0
2024-02-15 10:35:00,187.84,188.79,187.84,188.79,12743.0,183.9309,184.8612,183.9309,184.8612,12743.0
2024-02-15 10:40:00,188.77,188.87,188.56,188.83,8147.0,184.8416,184.9395,184.636,184.9003,8147.0
2024-02-15 10:45:00,188.81,189.19,188.76,189.19,9685.0,184.8808,185.2529,184.8318,185.2529,9685.0
2024-02-15 10:50:00,189.13,189.19,189.0,189.02,11280.0,185.1941,185.2529,185.0668,185.0864,11280.0
2024-02-15 10:55:00,189.0,189.21,188.93,189.16,8390.0,185.0668,185.2724,184.9983,185.2235,8390.0
2024-02-15 11:00:00,189.16,189.18,188.92,188.93,7727.0,185.2235,185.2431,184.9885,184.9983,7727.0
2024-02-15 11:05:00,188.92,189.04,188.82,188.86,5539.0,184.9885,185.106,184.8906,184.9297,5539.0
2024-02-15 11:10:00,188.86,189.14,188.83,188.96,10944.0,184.9297,185.2039,184.9003,185.0276,10944.0
2024-02-15 11:15:00,188.99,189.0,188.81,188.95,7670.0,185.057,185.0668,184.8808,185.0178,7670.0
2024-02-15 11:20:00,189.02,189.05,188.89,189.05,8050.0,185.0864,185.1158,184.9591,185.1158,8050.0
2024-02-15 11:25:00,189.01,189.03,188.61,188.67,6124.0,185.0766,185.0962,184.6849,184.7437,6124.0
2024-02-15 11:30:00,188.67,188.84,188.58,188.65,5479.0,184.7437,184.9101,184.6555,184.7241,5479.0
2024-02-15 11:35:00,188.59,188.62,188.35,188.62,5913.0,184.6653,184.6947,184.4303,184.6947,5913.0
2024-02-15 11:40:00,188.67,188.76,188.62,188.68,5186.0,184.7437,184.8318,184.6947,184.7535,5186.0
2024-02-15 11:45:00,188.7,188.8,188.64,188.72,4385.0,184.773,184.871,184.7143,184.7926,4385.0
2024-02-15 11:50:00,188.68,188.69,188.53,188.56,4719.0,184.7535,184.7633,184.6066,184.636,4719.0
2024-02-15 11:55:00,188.56,188.57,188.32,188.45,3890.0,184.636,184.6458,184.401,184.5283,3890.0
2024-02-15 12:00:00,188.44,188.6,188.32,188.43,4705.0,184.5185,184.6751,184.401,184.5087,4705.0
2024-02-15 12:05:00,188.47,188.5,188.25,188.31,8925.0,184.5478,184.5772,184.3324,184.3912,8925.0
2024-02-15 12:10:00,188.38,188.57,188.32,188.42,7696.0,184.4597,184.6458,184.401,184.4989,7696.0
2024-02-15 12:15:00,188.43,188.43,188.21,188.21,3532.0,184.5087,184.5087,184.2932,184.2932,3532.0
2024-02-15 12:20:00,188.21,188.28,188.16,188.21,4153.0,184.2932,184.3618,184.2443,184.2932,4153.0
2024-02-15 12:25:00,188.25,188.53,188.25,188.34,15597.0,184.3324,184.6066,184.3324,184.4205,15597.0
2024-02-15 12:30:00,188.32,188.4,188.27,188.27,2845.0,184.401,184.4793,184.352,184.352,2845.0
2024-02-15 12:35:00,188.3,188.41,188.25,188.41,5092.0,184.3814,184.4891,184.3324,184.4891,5092.0
2024-02-15 12:40:00,188.41,188.66,188.4,188.62,6025.0,184.4891,184.7339,184.4793,184.6947,6025.0
2024-02-15 12:45:00,188.62,188.93,188.57,188.79,12421.0,184.6947,184.9983,184.6458,184.8612,12421.0
2024-02-15 12:50:00,188.88,188.93,188.48,188.53,3818.0,184.9493,184.9983,184.5576,184.6066,3818.0
2024-02-15 12:55:00,188.55,188.6,188.42,188.42,4873.0,184.6262,184.6751,184.4989,184.4989,4873.0
2024-02-15 13:00:00,188.46,188.46,188.21,188.21,2836.0,184.538,184.538,184.2932,184.2932,2836.0
2024-02-15 13:05:00,188.3,188.45,188.29,188.41,6731.0,184.3814,184.5283,184.3716,184.4891,6731.0
2024-02-15 13:10:00,188.42,188.59,188.35,188.58,7315.0,184.4989,184.6653,184.4303,184.6555,7315.0
2024-02-15 13:15:00,188.58,188.86,188.57,188.86,6078.0,184.6555,184.9297,184.6458,184.9297,6078.0
2024-02-15 13:20:00,188.82,188.88,188.67,188.85,12713.0,184.8906,184.9493,184.7437,184.9199,12713.0
2024-02-15 13:25:00,188.79,188.89,188.74,188.89,8389.0,184.8612,184.9591,184.8122,184.9591,8389.0
2024-02-15 13:30:00,188.89,188.97,188.83,188.94,13916.0,184.9591,185.0374,184.9003,185.0081,13916.0
2024-02-15 13:35:00,188.94,189.06,188.84,189.06,9014.0,185.0081,185.1256,184.9101,185.1256,9014.0
2024-02-15 13:40:00,189.06,189.14,189.01,189.04,10794.0,185.1256,185.2039,185.0766,185.106,10794.0
2024-02-15 13:45:00,189.03,189.14,188.99,189.02,7817.0,185.0962,185.2039,185.057,185.0864,7817.0
2024-02-15 13:50:00,189.03,189.08,188.67,188.71,18212.0,185.0962,185.1451,184.7437,184.7828,18212.0
2024-02-15 13:55:00,188.77,188.98,188.77,188.86,3914.0,184.8416,185.0472,184.8416,184.9297,3914.0
2024-02-15 14:00:00,188.88,189.04,188.78,189.03,6282.0,184.9493,185.106,184.8514,185.0962,6282.0
2024-02-15 14:05:00,189.02,189.26,188.98,189.07,8528.0,185.0864,185.3214,185.0472,185.1353,8528.0
2024-02-15 14:10:00,189.08,189.3,189.05,189.29,7260.0,185.1451,185.3606,185.1158,185.3508,7260.0
2024-02-15 14:15:00,189.25,189.28,189.08,189.14,8940.0,185.3116,185.341,185.1451,185.2039,8940.0
2024-02-15 14:20:00,189.14,189.3,189.14,189.27,5939.0,185.2039,185.3606,185.2039,185.3312,5939.0
2024-02-15 14:25:00,189.3,189.34,189.23,189.31,6400.0,185.3606,185.3997,185.292,185.3704,6400.0
2024-02-15 14:30:00,189.31,189.53,189.31,189.53,6189.0,185.3704,185.5858,185.3704,185.5858,6189.0
2024-02-15 14:35:00,189.52,189.58,189.47,189.54,5241.0,185.576,185.6347,185.527,185.5956,5241.0
2024-02-15 14:40:00,189.55,189.67,189.53,189.62,8946.0,185.6054,185.7229,185.5858,185.6739,8946.0
2024-02-15 14:45:00,189.62,189.65,189.46,189.52,5125.0,185.6739,185.7033,185.5172,185.576,5125.0
2024-02-15 14:50:00,189.51,189.75,189.51,189.72,18181.0,185.5662,185.8012,185.5662,185.7718,18181.0
2024-02-15 14:55:00,189.7,189.76,189.68,189.7,4061.0,185.7522,185.811,185.7327,185.7522,4061.0
2024-02-15 15:00:00,189.7,189.73,189.62,189.69,3219.0,185.7522,185.7816,185.6739,185.7424,3219.0
2024-02-15 15:05:00,189.7,189.7,189.56,189.69,5191.0,185.7522,185.7522,185.6152,185.7424,5191.0
2024-02-15 15:10:00,189.72,189.81,189.65,189.76,7112.0,185.7718,185.8599,185.7033,185.811,7112.0
2024-02-15 15:15:00,189.74,189.85,189.73,189.83,6608.0,185.7914,185.8991,185.7816,185.8795,6608.0
2024-02-15 15:20:00,189.85,189.85,189.56,189.56,9401.0,185.8991,185.8991,185.6152,185.6152,9401.0
2024-02-15 15:25:00,189.56,189.63,189.46,189.5,6096.0,185.6152,185.6837,185.5172,185.5564,6096.0
2024-02-15 15:30:00,189.48,189.48,189.23,189.44,8323.0,185.5368,185.5368,185.292,185.4976,8323.0
2024-02-15 15:35:00,189.44,189.44,189.12,189.2,11001.0,185.4976,185.4976,185.1843,185.2626,11001.0
2024-02-15 15:40:00,189.21,189.31,189.12,189.12,13008.0,185.2724,185.3704,185.1843,185.1843,13008.0
2024-02-15 15:45:00,189.11,189.13,188.89,188.95,27727.0,185.1745,185.1941,184.9591,185.0178,27727.0
2024-02-15 15:50:00,188.96,189.27,188.79,189.27,34557.0,185.0276,185.3312,184.8612,185.3312,34557.0
2024-02-15 15:55:00,189.28,189.37,189.05,189.24,89966.0,185.341,185.4291,185.1158,185.3018,89966.0
2024-02-16 09:30:00,189.86,190.76,189.62,190.31,122736.0,185.9089,186.7902,185.6739,186.3495,122736.0
2024-02-16 09:35:00,190.33,190.97,190.1,190.91,16685.0,186.3691,186.9958,186.1439,186.9371,16685.0
2024-02-16 09:40:00,190.9,191.78,190.88,191.63,22120.0,186.9273,187.789,186.9077,187.6421,22120.0
2024-02-16 09:45:00,191.56,191.74,191.04,191.38,28285.0,187.5735,187.7498,187.0644,187.3973,28285.0
2024-02-16 09:50:00,191.47,191.66,191.18,191.49,22603.0,187.4854,187.6714,187.2014,187.505,22603.0
2024-02-16 09:55:00,191.44,191.7,191.32,191.5,29402.0,187.456,187.7106,187.3385,187.5148,29402.0
2024-02-16 10:00:00,191.49,191.92,191.37,191.67,19056.0,187.505,187.926,187.3875,187.6812,19056.0
2024-02-16 10:05:00,191.67,191.67,191.18,191.21,10126.0,187.6812,187.6812,187.2014,187.2308,10126.0
2024-02-16 10:10:00,191.22,191.48,191.14,191.14,13173.0,187.2406,187.4952,187.1623,187.1623,13173.0
2024-02-16 10:15:00,191.09,191.89,190.89,191.75,25129.0,187.1133,187.8967,186.9175,187.7596,25129.0
2024-02-16 10:20:00,191.83,191.84,191.44,191.68,8472.0,187.8379,187.8477,187.456,187.691,8472.0
2024-02-16 10:25:00,191.66,191.71,191.57,191.66,8221.0,187.6714,187.7204,187.5833,187.6714,8221.0
2024-02-16 10:30:00,191.66,191.82,191.29,191.3,19727.0,187.6714,187.8281,187.3091,187.3189,19727.0
2024-02-16 10:35:00,191.28,191.39,190.99,191.11,12927.0,187.2994,187.4071,187.0154,187.1329,12927.0
2024-02-16 10:40:00,191.0,191.0,190.71,190.82,4980.0,187.0252,187.0252,186.7412,186.8489,4980.0
2024-02-16 10:45:00,190.8,191.2,190.76,191.19,14409.0,186.8293,187.221,186.7902,187.2112,14409.0
2024-02-16 10:50:00,191.25,191.54,191.19,191.47,14854.0,187.27,187.5539,187.2112,187.4854,14854.0
2024-02-16 10:55:00,191.49,191.85,191.47,191.53,32760.0,187.505,187.8575,187.4854,187.5442,32760.0
2024-02-16 11:00:00,191.58,191.82,191.57,191.57,17244.0,187.5931,187.8281,187.5833,187.5833,17244.0
2024-02-16 11:05:00,191.58,191.63,191.29,191.29,24103.0,187.5931,187.6421,187.3091,187.3091,24103.0
2024-02-16 11:10:00,191.28,191.31,191.04,191.1,22065.0,187.2994,187.3287,187.0644,187.1231,22065.0
2024-02-16 11:15:00,191.04,191.1,190.9,190.99,22504.0,187.0644,187.1231,186.9273,187.0154,22504.0
2024-02-16 11:20:00,190.94,191.22,190.93,191.19,22469.0,186.9664,187.2406,186.9566,187.2112,22469.0
2024-02-16 11:25:00,191.18,191.18,190.69,190.7,12092.0,187.2014,187.2014,186.7216,186.7314,12092.0
2024-02-16 11:30:00,190.65,190.67,190.55,190.57,6722.0,186.6825,186.7021,186.5845,186.6041,6722.0
2024-02-16 11:35:00,190.56,190.61,190.45,190.61,19883.0,186.5943,186.6433,186.4866,186.6433,19883.0
2024-02-16 11:40:00,190.61,190.95,190.6,190.94,7509.0,186.6433,186.9762,186.6335,186.9664,7509.0
2024-02-16 11:45:00,190.96,191.03,190.92,190.97,12402.0,186.986,187.0546,186.9468,186.9958,12402.0
2024-02-16 11:50:00,190.96,191.05,190.92,190.93,6299.0,186.986,187.0741,186.9468,186.9566,6299.0
2024-02-16 11:55:00,190.91,190.91,190.51,190.51,7129.0,186.9371,186.9371,186.5454,186.5454,7129.0
2024-02-16 12:00:00,190.55,190.79,190.51,190.71,8091.0,186.5845,186.8196,186.5454,186.7412,8091.0
2024-02-16 12:05:00,190.78,191.05,190.72,191.0,10840.0,186.8098,187.0741,186.751,187.0252,10840.0
2024-02-16 12:10:00,190.96,191.17,190.87,191.09,33329.0,186.986,187.1916,186.8979,187.1133,33329.0
2024-02-16 12:15:00,191.09,191.13,190.72,190.72,12941.0,187.1133,187.1525,186.751,186.751,12941.0
2024-02-16 12:20:00,190.68,190.87,190.64,190.79,5959.0,186.7118,186.8979,186.6727,186.8196,5959.0
2024-02-16 12:25:00,190.76,190.76,190.59,190.59,2991.0,186.7902,186.7902,186.6237,186.6237,2991.0
2024-02-16 12:30:00,190.56,190.67,190.5,190.65,3391.0,186.5943,186.7021,186.5356,186.6825,3391.0
2024-02-16 12:35:00,190.62,190.69,190.53,190.69,5059.0,186.6531,186.7216,186.565,186.7216,5059.0
2024-02-16 12:40:00,190.65,190.7,190.44,190.55,7673.0,186.6825,186.7314,186.4768,186.5845,7673.0
2024-02-16 12:45:00,190.53,190.64,190.48,190.48,3670.0,186.565,186.6727,186.516,186.516,3670.0
2024-02-16 12:50:00,190.49,190.53,190.33,190.38,4065.0,186.5258,186.565,186.3691,186.4181,4065.0
2024-02-16 12:55:00,190.36,190.47,190.32,190.45,10570.0,186.3985,186.5062,186.3593,186.4866,10570.0
2024-02-16 13:00:00,190.44,190.46,190.28,190.28,4322.0,186.4768,186.4964,186.3202,186.3202,4322.0
2024-02-16 13:05:00,190.26,190.33,190.25,190.3,2722.0,186.3006,186.3691,186.2908,186.3398,2722.0
2024-02-16 13:10:00,190.28,190.31,190.23,190.23,11565.0,186.3202,186.3495,186.2712,186.2712,11565.0
2024-02-16 13:15:00,190.22,190.31,190.14,190.31,6956.0,186.2614,186.3495,186.1831,186.3495,6956.0
2024-02-16 13:20:00,190.31,190.34,190.25,190.3,8755.0,186.3495,186.3789,186.2908,186.3398,8755.0
2024-02-16 13:25:00,190.31,190.31,190.13,190.19,7414.0,186.3495,186.3495,186.1733,186.232,7414.0
2024-02-16 13:30:00,190.14,190.33,190.14,190.24,6214.0,186.1831,186.3691,186.1831,186.281,6214.0
2024-02-16 13:35:00,190.27,190.34,190.27,190.29,8074.0,186.3104,186.3789,186.3104,186.33,8074.0
2024-02-16 13:40:00,190.27,190.28,190.13,190.16,3610.0,186.3104,186.3202,186.1733,186.2027,3610.0
2024-02-16 13:45:00,190.17,190.17,190.06,190.06,8841.0,186.2125,186.2125,186.1047,186.1047,8841.0
2024-02-16 13:50:00,190.04,190.11,190.0,190.07,9560.0,186.0852,186.1537,186.046,186.1145,9560.0
2024-02-16 13:55:00,190.09,190.13,190.05,190.13,10537.0,186.1341,186.1733,186.095,186.1733,10537.0
2024-02-16 14:00:00,190.14,190.16,190.07,190.15,8004.0,186.1831,186.2027,186.1145,186.1929,8004.0
2024-02-16 14:05:00,190.15,190.18,190.09,190.09,12376.0,186.1929,186.2222,186.1341,186.1341,12376.0
2024-02-16 14:10:00,190.08,190.13,189.97,190.0,7067.0,186.1243,186.1733,186.0166,186.046,7067.0
2024-02-16 14:15:00,190.01,190.04,189.9,189.91,5079.0,186.0558,186.0852,185.9481,185.9579,5079.0
2024-02-16 14:20:00,189.89,189.96,189.88,189.91,7839.0,185.9383,186.0068,185.9285,185.9579,7839.0
2024-02-16 14:25:00,189.92,189.92,189.8,189.8,5034.0,185.9677,185.9677,185.8502,185.8502,5034.0
2024-02-16 14:30:00,189.79,189.84,189.67,189.78,5996.0,185.8404,185.8893,185.7229,185.8306,5996.0
2024-02-16 14:35:00,189.8,189.83,189.76,189.81,3537.0,185.8502,185.8795,185.811,185.8599,3537.0
2024-02-16 14:40:00,189.82,189.88,189.8,189.83,16629.0,185.8697,185.9285,185.8502,185.8795,16629.0
2024-02-16 14:45:00,189.82,189.85,189.28,189.3,13085.0,185.8697,185.8991,185.341,185.3606,13085.0
2024-02-16 14:50:00,189.31,189.38,189.28,189.38,4029.0,185.3704,185.4389,185.341,185.4389,4029.0
2024-02-16 14:55:00,189.35,189.37,189.28,189.36,5960.0,185.4095,185.4291,185.341,185.4193,5960.0
2024-02-16 15:00:00,189.37,189.42,189.29,189.33,7372.0,185.4291,185.4781,185.3508,185.3899,7372.0
2024-02-16 15:05:00,189.33,189.55,189.29,189.55,12637.0,185.3899,185.6054,185.3508,185.6054,12637.0
2024-02-16 15:10:00,189.53,189.55,189.44,189.44,11591.0,185.5858,185.6054,185.4976,185.4976,11591.0
2024-02-16 15:15:00,189.45,189.49,189.3,189.44,8867.0,185.5074,185.5466,185.3606,185.4976,8867.0
2024-02-16 15:20:00,189.47,189.47,189.24,189.24,9201.0,185.527,185.527,185.3018,185.3018,9201.0
2024-02-16 15:25:00,189.23,189.34,189.19,189.34,10461.0,185.292,185.3997,185.2529,185.3997,10461.0
2024-02-16 15:30:00,189.35,189.37,189.22,189.23,7796.0,185.4095,185.4291,185.2822,185.292,7796.0
2024-02-16 15:35:00,189.21,189.29,189.09,189.09,11854.0,185.2724,185.3508,185.1549,185.1549,11854.0
2024-02-16 15:40:00,189.08,189.15,188.7,188.71,27524.0,185.1451,185.2137,184.773,184.7828,27524.0
2024-02-16 15:45:00,188.71,188.84,188.65,188.68,26528.0,184.7828,184.9101,184.7241,184.7535,26528.0
2024-02-16 15:50:00,188.63,189.06,188.58,189.05,43926.0,184.7045,185.1256,184.6555,185.1158,43926.0
2024-02-16 15:55:00,189.08,189.25,188.93,189.05,106302.0,185.1451,185.3116,184.9983,185.1158,106302.0
2024-02-20 09:30:00,189.63,191.95,189.55,191.87,55976.0,185.6837,187.9554,185.6054,187.8771,55976.0
2024-02-20 09:35:00,191.82,191.91,191.17,191.5,56616.0,187.8281,187.9162,187.1916,187.5148,56616.0
2024-02-20 09:40:00,191.5,191.75,191.36,191.49,63426.0,187.5148,187.7596,187.3777,187.505,63426.0
2024-02-20 09:45:00,191.49,191.49,190.75,190.75,7313.0,187.505,187.505,186.7804,186.7804,7313.0
2024-02-20 09:50:00,190.95,190.95,190.47,190.94,9741.0,186.9762,186.9762,186.5062,186.9664,9741.0
2024-02-20 09:55:00,190.96,190.96,190.55,190.55,7408.0,186.986,186.986,186.5845,186.5845,7408.0
2024-02-20 10:00:00,190.66,191.12,190.57,190.64,15139.0,186.6923,187.1427,186.6041,186.6727,15139.0
2024-02-20 10:05:00,190.64,190.74,190.32,190.5,7307.0,186.6727,186.7706,186.3593,186.5356,7307.0
2024-02-20 10:10:00,190.55,190.67,190.37,190.38,4304.0,186.5845,186.7021,186.4083,186.4181,4304.0
2024-02-20 10:15:00,190.41,190.41,189.86,189.88,11083.0,186.4475,186.4475,185.9089,185.9285,11083.0
2024-02-20 10:20:00,189.81,190.28,189.81,190.22,21434.0,185.8599,186.3202,185.8599,186.2614,21434.0
2024-02-20 10:25:00,190.32,190.71,190.24,190.51,9979.0,186.3593,186.7412,186.281,186.5454,9979.0
2024-02-20 10:30:00,190.46,191.04,190.27,191.03,17485.0,186.4964,187.0644,186.3104,187.0546,17485.0
2024-02-20 10:35:00,191.03,191.1,190.8,191.02,9617.0,187.0546,187.1231,186.8293,187.0448,9617.0
2024-02-20 10:40:00,191.03,191.3,190.86,191.26,31394.0,187.0546,187.3189,186.8881,187.2798,31394.0
2024-02-20 10:45:00,191.28,191.58,191.13,191.17,41194.0,187.2994,187.5931,187.1525,187.1916,41194.0
2024-02-20 10:50:00,191.14,191.27,191.06,191.22,10476.0,187.1623,187.2896,187.0839,187.2406,10476.0
2024-02-20 10:55:00,191.22,191.22,190.59,190.69,31019.0,187.2406,187.2406,186.6237,186.7216,31019.0
2024-02-20 11:00:00,190.69,190.83,190.61,190.74,10685.0,186.7216,186.8587,186.6433,186.7706,10685.0
2024-02-20 11:05:00,190.75,190.78,190.61,190.71,14141.0,186.7804,186.8098,186.6433,186.7412,14141.0
2024-02-20 11:10:00,190.73,190.74,190.4,190.56,11221.0,186.7608,186.7706,186.4377,186.5943,11221.0
2024-02-20 11:15:00,190.52,190.68,190.42,190.59,11084.0,186.5552,186.7118,186.4573,186.6237,11084.0
2024-02-20 11:20:00,190.62,190.66,190.27,190.27,9199.0,186.6531,186.6923,186.3104,186.3104,9199.0
2024-02-20 11:25:00,190.3,190.51,190.25,190.26,16100.0,186.3398,186.5454,186.2908,186.3006,16100.0
2024-02-20 11:30:00,190.27,190.38,190.06,190.06,9727.0,186.3104,186.4181,186.1047,186.1047,9727.0
2024-02-20 11:35:00,190.12,190.18,190.05,190.14,3894.0,186.1635,186.2222,186.095,186.1831,3894.0
2024-02-20 11:40:00,190.12,190.13,190.01,190.09,12007.0,186.1635,186.1733,186.0558,186.1341,12007.0
2024-02-20 11:45:00,190.09,190.18,190.06,190.12,8915.0,186.1341,186.2222,186.1047,186.1635,8915.0
2024-02-20 11:50:00,190.11,190.27,190.09,190.24,4799.0,186.1537,186.3104,186.1341,186.281,4799.0
2024-02-20 11:55:00,190.2,190.2,190.02,190.03,5365.0,186.2418,186.2418,186.0656,186.0754,5365.0
2024-02-20 12:00:00,190.02,190.02,189.55,189.61,8969.0,186.0656,186.0656,185.6054,185.6641,8969.0
2024-02-20 12:05:00,189.59,189.85,189.46,189.73,15021.0,185.6445,185.8991,185.5172,185.7816,15021.0
2024-02-20 12:10:00,189.67,189.75,189.48,189.48,11320.0,185.7229,185.8012,185.5368,185.5368,11320.0
2024-02-20 12:15:00,189.45,189.74,189.42,189.71,108339.0,185.5074,185.7914,185.4781,185.762,108339.0
2024-02-20 12:20:00,189.95,190.02,189.69,189.73,9607.0,185.997,186.0656,185.7424,185.7816,9607.0
2024-02-20 12:25:00,189.7,189.88,189.7,189.78,6500.0,185.7522,185.9285,185.7522,185.8306,6500.0
2024-02-20 12:30:00,189.79,189.96,189.75,189.89,8868.0,185.8404,186.0068,185.8012,185.9383,8868.0
2024-02-20 12:35:00,189.92,189.93,189.5,189.5,5702.0,185.9677,185.9775,185.5564,185.5564,5702.0
2024-02-20 12:40:00,189.47,189.72,189.41,189.64,11735.0,185.527,185.7718,185.4683,185.6935,11735.0
2024-02-20 12:45:00,189.76,190.09,189.76,190.09,2874.0,185.811,186.1341,185.811,186.1341,2874.0
2024-02-20 12:50:00,190.03,190.15,189.92,189.94,4591.0,186.0754,186.1929,185.9677,185.9872,4591.0
2024-02-20 12:55:00,189.93,190.16,189.9,190.15,3916.0,185.9775,186.2027,185.9481,186.1929,3916.0
2024-02-20 13:00:00,190.15,190.15,189.89,189.89,4116.0,186.1929,186.1929,185.9383,185.9383,4116.0
2024-02-20 13:05:00,189.9,189.91,189.69,189.8,3649.0,185.9481,185.9579,185.7424,185.8502,3649.0
2024-02-20 13:10:00,189.85,189.85,189.73,189.79,2417.0,185.8991,185.8991,185.7816,185.8404,2417.0
2024-02-20 13:15:00,189.79,189.79,189.6,189.6,3300.0,185.8404,185.8404,185.6543,185.6543,3300.0
2024-02-20 13:20:00,189.66,189.66,189.45,189.46,13474.0,185.7131,185.7131,185.5074,185.5172,13474.0
2024-02-20 13:25:00,189.46,189.46,189.1,189.15,8099.0,185.5172,185.5172,185.1647,185.2137,8099.0
2024-02-20 13:30:00,189.15,189.23,189.03,189.1,7761.0,185.2137,185.292,185.0962,185.1647,7761.0
2024-02-20 13:35:00,189.11,189.26,189.08,189.17,6073.0,185.1745,185.3214,185.1451,185.2333,6073.0
2024-02-20 13:40:00,189.25,189.38,189.19,189.38,12610.0,185.3116,185.4389,185.2529,185.4389,12610.0
2024-02-20 13:45:00,189.38,189.4,189.3,189.38,6952.0,185.4389,185.4585,185.3606,185.4389,6952.0
2024-02-20 13:50:00,189.38,189.47,189.34,189.38,7537.0,185.4389,185.527,185.3997,185.4389,7537.0
2024-02-20 13:55:00,189.34,189.37,189.29,189.37,3549.0,185.3997,185.4291,185.3508,185.4291,3549.0
2024-02-20 14:00:00,189.34,189.36,189.14,189.14,7939.0,185.3997,185.4193,185.2039,185.2039,7939.0
2024-02-20 14:05:00,189.14,189.39,189.1,189.33,9234.0,185.2039,185.4487,185.1647,185.3899,9234.0
2024-02-20 14:10:00,189.37,189.49,189.35,189.48,8638.0,185.4291,185.5466,185.4095,185.5368,8638.0
2024-02-20 14:15:00,189.46,189.63,189.38,189.63,3521.0,185.5172,185.6837,185.4389,185.6837,3521.0
2024-02-20 14:20:00,189.58,189.62,189.43,189.46,6552.0,185.6347,185.6739,185.4879,185.5172,6552.0
2024-02-20 14:25:00,189.44,189.8,189.4,189.66,8113.0,185.4976,185.8502,185.4585,185.7131,8113.0
2024-02-20 14:30:00,189.7,189.74,189.61,189.7,8202.0,185.7522,185.7914,185.6641,185.7522,8202.0
2024-02-20 14:35:00,189.62,189.82,189.62,189.75,8341.0,185.6739,185.8697,185.6739,185.8012,8341.0
2024-02-20 14:40:00,189.81,190.0,189.71,189.74,7346.0,185.8599,186.046,185.762,185.7914,7346.0
2024-02-20 14:45:00,189.76,189.84,189.67,189.76,7506.0,185.811,185.8893,185.7229,185.811,7506.0
2024-02-20 14:50:00,189.77,189.95,189.75,189.75,7546.0,185.8208,185.997,185.8012,185.8012,7546.0
2024-02-20 14:55:00,189.79,189.8,189.73,189.77,7615.0,185.8404,185.8502,185.7816,185.8208,7615.0
2024-02-20 15:00:00,189.78,189.83,189.6,189.74,5696.0,185.8306,185.8795,185.6543,185.7914,5696.0
2024-02-20 15:05:00,189.78,189.79,189.7,189.73,6807.0,185.8306,185.8404,185.7522,185.7816,6807.0
2024-02-20 15:10:00,189.74,189.78,189.63,189.63,7238.0,185.7914,185.8306,185.6837,185.6837,7238.0
2024-02-20 15:15:00,189.62,189.62,189.47,189.5,9304.0,185.6739,185.6739,185.527,185.5564,9304.0
2024-02-20 15:20:00,189.5,189.55,189.43,189.46,15763.0,185.5564,185.6054,185.4879,185.5172,15763.0
2024-02-20 15:25:00,189.49,189.55,189.41,189.53,7349.0,185.5466,185.6054,185.4683,185.5858,7349.0
2024-02-20 15:30:00,189.54,189.57,189.08,189.29,17614.0,185.5956,185.6249,185.1451,185.3508,17614.0
2024-02-20 15:35:00,189.23,189.31,189.15,189.24,11472.0,185.292,185.3704,185.2137,185.3018,11472.0
2024-02-20 15:40:00,189.2,189.41,189.0,189.17,24358.0,185.2626,185.4683,185.0668,185.2333,24358.0
2024-02-20 15:45:00,189.17,189.43,189.17,189.34,13446.0,185.2333,185.4879,185.2333,185.3997,13446.0
2024-02-20 15:50:00,189.34,189.59,189.28,189.42,31268.0,185.3997,185.6445,185.341,185.4781,31268.0
2024-02-20 15:55:00,189.44,189.55,189.17,189.42,133357.0,185.4976,185.6054,185.2333,185.4781,133357.0
2024-02-21 09:30:00,190.26,191.32,189.44,189.44,58624.0,186.3006,187.3385,185.4976,185.4976,58624.0
2024-02-21 09:35:00,189.42,190.0,189.23,189.58,10662.0,185.4781,186.046,185.292,185.6347,10662.0
2024-02-21 09:40:00,189.59,189.87,188.98,189.07,12644.0,185.6445,185.9187,185.0472,185.1353,12644.0
2024-02-21 09:45:00,189.09,189.42,188.85,188.86,9535.0,185.1549,185.4781,184.9199,184.9297,9535.0
2024-02-21 09:50:00,188.74,188.97,188.35,188.5,10642.0,184.8122,185.0374,184.4303,184.5772,10642.0
2024-02-21 09:55:00,188.59,189.09,188.5,188.98,19059.0,184.6653,185.1549,184.5772,185.0472,19059.0
2024-02-21 10:00:00,188.92,189.22,188.89,188.96,15510.0,184.9885,185.2822,184.9591,185.0276,15510.0
2024-02-21 10:05:00,188.96,189.04,188.65,188.65,17476.0,185.0276,185.106,184.7241,184.7241,17476.0
2024-02-21 10:10:00,188.77,188.77,188.55,188.64,5708.0,184.8416,184.8416,184.6262,184.7143,5708.0
2024-02-21 10:15:00,188.57,188.58,188.25,188.41,17963.0,184.6458,184.6555,184.3324,184.4891,17963.0
2024-02-21 10:20:00,188.45,188.83,188.43,188.61,16857.0,184.5283,184.9003,184.5087,184.6849,16857.0
2024-02-21 10:25:00,188.52,188.83,188.43,188.61,9659.0,184.5968,184.9003,184.5087,184.6849,9659.0
2024-02-21 10:30:00,188.55,188.55,187.85,187.98,20742.0,184.6262,184.6262,183.9407,184.068,20742.0
2024-02-21 10:35:00,187.96,188.61,187.95,188.58,11342.0,184.0484,184.6849,184.0387,184.6555,11342.0
2024-02-21 10:40:00,188.58,188.6,187.98,187.98,12332.0,184.6555,184.6751,184.068,184.068,12332.0
2024-02-21 10:45:00,188.12,188.55,188.11,188.55,10092.0,184.2051,184.6262,184.1953,184.6262,10092.0
2024-02-21 10:50:00,188.41,189.09,188.37,188.58,49268.0,184.4891,185.1549,184.4499,184.6555,49268.0
2024-02-21 10:55:00,188.58,188.67,188.45,188.59,7514.0,184.6555,184.7437,184.5283,184.6653,7514.0
2024-02-21 11:00:00,188.61,188.7,188.45,188.62,12776.0,184.6849,184.773,184.5283,184.6947,12776.0
2024-02-21 11:05:00,188.62,188.76,188.58,188.63,6110.0,184.6947,184.8318,184.6555,184.7045,6110.0
2024-02-21 11:10:00,188.61,188.61,188.39,188.4,5012.0,184.6849,184.6849,184.4695,184.4793,5012.0
2024-02-21 11:15:00,188.44,188.5,188.09,188.44,103459.0,184.5185,184.5772,184.1757,184.5185,103459.0
2024-02-21 11:20:00,188.51,188.51,188.23,188.5,7409.0,184.587,184.587,184.3128,184.5772,7409.0
2024-02-21 11:25:00,188.41,188.56,188.2,188.5,12862.0,184.4891,184.636,184.2835,184.5772,12862.0
2024-02-21 11:30:00,188.6,188.61,188.22,188.28,6025.0,184.6751,184.6849,184.303,184.3618,6025.0
2024-02-21 11:35:00,188.32,188.4,188.14,188.26,13647.0,184.401,184.4793,184.2247,184.3422,13647.0
2024-02-21 11:40:00,188.28,188.33,188.17,188.32,7327.0,184.3618,184.4107,184.2541,184.401,7327.0
2024-02-21 11:45:00,188.34,188.36,188.18,188.2,5937.0,184.4205,184.4401,184.2639,184.2835,5937.0
2024-02-21 11:50:00,188.21,188.46,188.21,188.26,3599.0,184.2932,184.538,184.2932,184.3422,3599.0
2024-02-21 11:55:00,188.34,188.34,188.17,188.23,6493.0,184.4205,184.4205,184.2541,184.3128,6493.0
2024-02-21 12:00:00,188.24,188.3,188.08,188.2,9980.0,184.3226,184.3814,184.166,184.2835,9980.0
2024-02-21 12:05:00,188.2,188.24,188.06,188.11,6632.0,184.2835,184.3226,184.1464,184.1953,6632.0
2024-02-21 12:10:00,188.12,188.24,187.78,187.8,27747.0,184.2051,184.3226,183.8722,183.8918,27747.0
2024-02-21 12:15:00,187.83,188.43,187.78,188.34,19502.0,183.9212,184.5087,183.8722,184.4205,19502.0
2024-02-21 12:20:00,188.37,188.48,188.22,188.29,18854.0,184.4499,184.5576,184.303,184.3716,18854.0
2024-02-21 12:25:00,188.28,188.37,188.23,188.3,16594.0,184.3618,184.4499,184.3128,184.3814,16594.0
2024-02-21 12:30:00,188.31,188.33,188.18,188.26,4108.0,184.3912,184.4107,184.2639,184.3422,4108.0
2024-02-21 12:35:00,188.26,188.28,187.92,188.05,4751.0,184.3422,184.3618,184.0093,184.1366,4751.0
2024-02-21 12:40:00,188.07,188.07,187.97,188.06,12913.0,184.1562,184.1562,184.0582,184.1464,12913.0
2024-02-21 12:45:00,188.03,188.26,187.97,188.18,23828.0,184.117,184.3422,184.0582,184.2639,23828.0
2024-02-21 12:50:00,188.13,188.46,188.13,188.44,13664.0,184.2149,184.538,184.2149,184.5185,13664.0
2024-02-21 12:55:00,188.4,188.5,188.36,188.36,6965.0,184.4793,184.5772,184.4401,184.4401,6965.0
2024-02-21 13:00:00,188.36,188.45,188.15,188.24,10606.0,184.4401,184.5283,184.2345,184.3226,10606.0
2024-02-21 13:05:00,188.24,188.39,188.24,188.36,6037.0,184.3226,184.4695,184.3226,184.4401,6037.0
2024-02-21 13:10:00,188.31,188.47,188.19,188.47,10217.0,184.3912,184.5478,184.2737,184.5478,10217.0
2024-02-21 13:15:00,188.49,188.49,188.4,188.41,3985.0,184.5674,184.5674,184.4793,184.4891,3985.0
2024-02-21 13:20:00,188.43,188.48,188.34,188.4,21030.0,184.5087,184.5576,184.4205,184.4793,21030.0
2024-02-21 13:25:00,188.35,188.42,188.34,188.4,12267.0,184.4303,184.4989,184.4205,184.4793,12267.0
2024-02-21 13:30:00,188.38,188.38,188.16,188.18,7868.0,184.4597,184.4597,184.2443,184.2639,7868.0
2024-02-21 13:35:00,188.2,188.25,188.16,188.18,28942.0,184.2835,184.3324,184.2443,184.2639,28942.0
2024-02-21 13:40:00,188.18,188.18,188.0,188.0,14855.0,184.2639,184.2639,184.0876,184.0876,14855.0
2024-02-21 13:45:00,187.99,188.11,187.96,188.11,12813.0,184.0778,184.1953,184.0484,184.1953,12813.0
2024-02-21 13:50:00,188.12,188.21,188.12,188.16,12624.0,184.2051,184.2932,184.2051,184.2443,12624.0
2024-02-21 13:55:00,188.15,188.24,188.08,188.24,11362.0,184.2345,184.3226,184.166,184.3226,11362.0
2024-02-21 14:00:00,188.22,188.69,188.16,188.65,11693.0,184.303,184.7633,184.2443,184.7241,11693.0
2024-02-21 14:05:00,188.64,188.79,188.61,188.74,19010.0,184.7143,184.8612,184.6849,184.8122,19010.0
2024-02-21 14:10:00,188.77,189.06,188.77,188.95,9314.0,184.8416,185.1256,184.8416,185.0178,9314.0
2024-02-21 14:15:00,188.88,189.18,188.85,188.97,8429.0,184.9493,185.2431,184.9199,185.0374,8429.0
2024-02-21 14:20:00,188.98,189.04,188.71,188.91,15324.0,185.0472,185.106,184.7828,184.9787,15324.0
2024-02-21 14:25:00,188.89,189.09,188.73,188.97,9847.0,184.9591,185.1549,184.8024,185.0374,9847.0
2024-02-21 14:30:00,188.98,188.98,188.69,188.72,8094.0,185.0472,185.0472,184.7633,184.7926,8094.0
2024-02-21 14:35:00,188.73,188.76,188.61,188.69,8656.0,184.8024,184.8318,184.6849,184.7633,8656.0
2024-02-21 14:40:00,188.69,188.9,188.65,188.9,12788.0,184.7633,184.9689,184.7241,184.9689,12788.0
2024-02-21 14:45:00,188.88,189.0,188.84,188.96,6307.0,184.9493,185.0668,184.9101,185.0276,6307.0
2024-02-21 14:50:00,188.98,189.03,188.87,189.01,8832.0,185.0472,185.0962,184.9395,185.0766,8832.0
2024-02-21 14:55:00,188.99,189.15,188.99,189.14,7253.0,185.057,185.2137,185.057,185.2039,7253.0
2024-02-21 15:00:00,189.12,189.35,189.12,189.23,15225.0,185.1843,185.4095,185.1843,185.292,15225.0
2024-02-21 15:05:00,189.22,189.22,188.99,189.0,6618.0,185.2822,185.2822,185.057,185.0668,6618.0
2024-02-21 15:10:00,189.04,189.04,188.83,188.92,7789.0,185.106,185.106,184.9003,184.9885,7789.0
2024-02-21 15:15:00,188.9,189.03,188.79,188.89,13934.0,184.9689,185.0962,184.8612,184.9591,13934.0
2024-02-21 15:20:00,188.9,188.95,188.72,188.75,7958.0,184.9689,185.0178,184.7926,184.822,7958.0
2024-02-21 15:25:00,188.74,188.89,188.72,188.78,10858.0,184.8122,184.9591,184.7926,184.8514,10858.0
2024-02-21 15:30:00,188.76,188.93,188.74,188.87,16154.0,184.8318,184.9983,184.8122,184.9395,16154.0
2024-02-21 15:35:00,188.89,189.13,188.89,189.02,17822.0,184.9591,185.1941,184.9591,185.0864,17822.0
2024-02-21 15:40:00,189.02,189.27,189.02,189.22,16965.0,185.0864,185.3312,185.0864,185.2822,16965.0
2024-02-21 15:45:00,189.22,189.39,189.2,189.36,25358.0,185.2822,185.4487,185.2626,185.4193,25358.0
2024-02-21 15:50:00,189.4,189.91,189.38,189.87,58083.0,185.4585,185.9579,185.4389,185.9187,58083.0
2024-02-21 15:55:00,189.91,190.26,189.83,190.25,149024.0,185.9579,186.3006,185.8795,186.2908,149024.0
2024-02-22 09:30:00,190.73,191.91,190.61,190.87,55725.0,186.7608,187.9162,186.6433,186.8979,55725.0
2024-02-22 09:35:00,190.7,190.91,190.17,190.17,16530.0,186.7314,186.9371,186.2125,186.2125,16530.0
2024-02-22 09:40:00,190.18,190.81,189.8,189.8,16169.0,186.2222,186.8391,185.8502,185.8502,16169.0
2024-02-22 09:45:00,189.94,190.15,189.25,189.95,7468.0,185.9872,186.1929,185.3116,185.997,7468.0
2024-02-22 09:50:00,189.95,190.46,189.88,190.19,8209.0,185.997,186.4964,185.9285,186.232,8209.0
2024-02-22 09:55:00,190.25,190.95,190.25,190.63,12829.0,186.2908,186.9762,186.2908,186.6629,12829.0
2024-02-22 10:00:00,190.63,191.14,190.6,190.63,24243.0,186.6629,187.1623,186.6335,186.6629,24243.0
2024-02-22 10:05:00,190.55,190.82,190.35,190.64,8820.0,186.5845,186.8489,186.3887,186.6727,8820.0
2024-02-22 10:10:00,190.58,190.73,190.01,190.02,8745.0,186.6139,186.7608,186.0558,186.0656,8745.0
2024-02-22 10:15:00,190.02,190.39,190.01,190.38,5723.0,186.0656,186.4279,186.0558,186.4181,5723.0
2024-02-22 10:20:00,190.41,190.7,190.25,190.69,10788.0,186.4475,186.7314,186.2908,186.7216,10788.0
2024-02-22 10:25:00,190.64,190.81,190.58,190.66,9908.0,186.6727,186.8391,186.6139,186.6923,9908.0
2024-02-22 10:30:00,190.64,190.71,190.52,190.52,4339.0,186.6727,186.7412,186.5552,186.5552,4339.0
2024-02-22 10:35:00,190.57,190.57,190.24,190.3,9134.0,186.6041,186.6041,186.281,186.3398,9134.0
2024-02-22 10:40:00,190.22,190.27,190.0,190.05,2536.0,186.2614,186.3104,186.046,186.095,2536.0
2024-02-22 10:45:00,190.16,190.32,190.15,190.26,3911.0,186.2027,186.3593,186.1929,186.3006,3911.0
2024-02-22 10:50:00,190.18,190.3,190.11,190.21,4959.0,186.2222,186.3398,186.1537,186.2516,4959.0
2024-02-22 10:55:00,190.13,190.27,189.94,189.99,6437.0,186.1733,186.3104,185.9872,186.0362,6437.0
2024-02-22 11:00:00,189.95,190.02,189.9,189.97,20405.0,185.997,186.0656,185.9481,186.0166,20405.0
2024-02-22 11:05:00,189.98,190.12,189.8,189.98,18038.0,186.0264,186.1635,185.8502,186.0264,18038.0
2024-02-22 11:10:00,190.02,190.47,190.01,190.44,11498.0,186.0656,186.5062,186.0558,186.4768,11498.0
2024-02-22 11:15:00,190.46,190.51,190.31,190.41,13075.0,186.4964,186.5454,186.3495,186.4475,13075.0
2024-02-22 11:20:00,190.45,190.48,190.3,190.38,8373.0,186.4866,186.516,186.3398,186.4181,8373.0
2024-02-22 11:25:00,190.34,190.43,190.28,190.38,3108.0,186.3789,186.467,186.3202,186.4181,3108.0
2024-02-22 11:30:00,190.42,190.56,190.39,190.43,8238.0,186.4573,186.5943,186.4279,186.467,8238.0
2024-02-22 11:35:00,190.43,190.5,190.38,190.45,6064.0,186.467,186.5356,186.4181,186.4866,6064.0
2024-02-22 11:40:00,190.45,190.73,190.45,190.7,7524.0,186.4866,186.7608,186.4866,186.7314,7524.0
2024-02-22 11:45:00,190.71,190.75,190.52,190.55,6911.0,186.7412,186.7804,186.5552,186.5845,6911.0
2024-02-22 11:50:00,190.59,190.67,190.51,190.67,9113.0,186.6237,186.7021,186.5454,186.7021,9113.0
2024-02-22 11:55:00,190.66,190.76,190.66,190.66,8402.0,186.6923,186.7902,186.6923,186.6923,8402.0
2024-02-22 12:00:00,190.65,191.05,190.65,191.05,5867.0,186.6825,187.0741,186.6825,187.0741,5867.0
2024-02-22 12:05:00,191.03,191.34,191.03,191.21,9146.0,187.0546,187.3581,187.0546,187.2308,9146.0
2024-02-22 12:10:00,191.2,191.55,191.18,191.55,8458.0,187.221,187.5637,187.2014,187.5637,8458.0
2024-02-22 12:15:00,191.55,191.68,191.49,191.68,7026.0,187.5637,187.691,187.505,187.691,7026.0
2024-02-22 12:20:00,191.71,191.71,191.6,191.66,1673.0,187.7204,187.7204,187.6127,187.6714,1673.0
2024-02-22 12:25:00,191.7,191.85,191.68,191.75,5332.0,187.7106,187.8575,187.691,187.7596,5332.0
2024-02-22 12:30:00,191.73,191.74,191.65,191.72,5290.0,187.74,187.7498,187.6617,187.7302,5290.0
2024-02-22 12:35:00,191.75,191.85,191.7,191.7,3404.0,187.7596,187.8575,187.7106,187.7106,3404.0
2024-02-22 12:40:00,191.67,191.75,191.6,191.6,7174.0,187.6812,187.7596,187.6127,187.6127,7174.0
2024-02-22 12:45:00,191.59,191.7,191.5,191.7,5818.0,187.6029,187.7106,187.5148,187.7106,5818.0
2024-02-22 12:50:00,191.65,191.7,191.62,191.7,2225.0,187.6617,187.7106,187.6323,187.7106,2225.0
2024-02-22 12:55:00,191.67,191.7,191.53,191.53,5753.0,187.6812,187.7106,187.5442,187.5442,5753.0
2024-02-22 13:00:00,191.52,191.63,191.43,191.6,2498.0,187.5344,187.6421,187.4462,187.6127,2498.0
2024-02-22 13:05:00,191.61,191.72,191.59,191.66,2910.0,187.6225,187.7302,187.6029,187.6714,2910.0
2024-02-22 13:10:00,191.68,191.68,191.43,191.47,2683.0,187.691,187.691,187.4462,187.4854,2683.0
2024-02-22 13:15:00,191.44,191.55,191.37,191.53,4623.0,187.456,187.5637,187.3875,187.5442,4623.0
2024-02-22 13:20:00,191.64,191.64,191.43,191.49,7058.0,187.6519,187.6519,187.4462,187.505,7058.0
2024-02-22 13:25:00,191.49,191.57,191.48,191.53,7145.0,187.505,187.5833,187.4952,187.5442,7145.0
2024-02-22 13:30:00,191.53,191.57,191.44,191.48,13402.0,187.5442,187.5833,187.456,187.4952,13402.0
2024-02-22 13:35:00,191.48,191.48,191.34,191.36,4864.0,187.4952,187.4952,187.3581,187.3777,4864.0
2024-02-22 13:40:00,191.39,191.49,191.38,191.43,9950.0,187.4071,187.505,187.3973,187.4462,9950.0
2024-02-22 13:45:00,191.43,191.48,191.38,191.4,7571.0,187.4462,187.4952,187.3973,187.4169,7571.0
2024-02-22 13:50:00,191.37,191.87,191.37,191.68,49201.0,187.3875,187.8771,187.3875,187.691,49201.0
2024-02-22 13:55:00,191.7,191.76,191.67,191.72,4345.0,187.7106,187.7694,187.6812,187.7302,4345.0
2024-02-22 14:00:00,191.72,191.76,191.63,191.75,9959.0,187.7302,187.7694,187.6421,187.7596,9959.0
2024-02-22 14:05:00,191.75,191.77,191.73,191.75,15713.0,187.7596,187.7792,187.74,187.7596,15713.0
2024-02-22 14:10:00,191.76,191.85,191.74,191.83,18221.0,187.7694,187.8575,187.7498,187.8379,18221.0
2024-02-22 14:15:00,191.82,191.89,191.76,191.78,7863.0,187.8281,187.8967,187.7694,187.789,7863.0
2024-02-22 14:20:00,191.78,192.03,191.74,191.99,77730.0,187.789,188.0337,187.7498,187.9946,77730.0
2024-02-22 14:25:00,191.99,192.11,191.98,192.08,8694.0,187.9946,188.1121,187.9848,188.0827,8694.0
2024-02-22 14:30:00,192.04,192.12,192.0,192.05,6436.0,188.0435,188.1219,188.0044,188.0533,6436.0
2024-02-22 14:35:00,192.08,192.31,192.05,192.15,12516.0,188.0827,188.3079,188.0533,188.1513,12516.0
2024-02-22 14:40:00,192.15,192.15,191.96,192.08,8487.0,188.1513,188.1513,187.9652,188.0827,8487.0
2024-02-22 14:45:00,192.12,192.12,191.89,191.98,5265.0,188.1219,188.1219,187.8967,187.9848,5265.0
2024-02-22 14:50:00,192.0,192.0,191.74,191.85,4592.0,188.0044,188.0044,187.7498,187.8575,4592.0
2024-02-22 14:55:00,191.84,191.84,191.58,191.58,4225.0,187.8477,187.8477,187.5931,187.5931,4225.0
2024-02-22 15:00:00,191.67,191.99,191.64,191.98,16347.0,187.6812,187.9946,187.6519,187.9848,16347.0
2024-02-22 15:05:00,192.0,192.04,191.85,191.87,37300.0,188.0044,188.0435,187.8575,187.8771,37300.0
2024-02-22 15:10:00,191.82,191.9,191.77,191.82,10903.0,187.8281,187.9065,187.7792,187.8281,10903.0
2024-02-22 15:15:00,191.83,191.98,191.8,191.93,9026.0,187.8379,187.9848,187.8085,187.9358,9026.0
2024-02-22 15:20:00,191.97,191.97,191.85,191.88,6167.0,187.975,187.975,187.8575,187.8869,6167.0
2024-02-22 15:25:00,191.88,191.93,191.75,191.75,11592.0,187.8869,187.9358,187.7596,187.7596,11592.0
2024-02-22 15:30:00,191.75,191.76,191.67,191.72,8813.0,187.7596,187.7694,187.6812,187.7302,8813.0
2024-02-22 15:35:00,191.7,191.73,191.58,191.64,16013.0,187.7106,187.74,187.5931,187.6519,16013.0
2024-02-22 15:40:00,191.64,191.82,191.61,191.64,15034.0,187.6519,187.8281,187.6225,187.6519,15034.0
2024-02-22 15:45:00,191.63,191.67,191.49,191.61,23634.0,187.6421,187.6812,187.505,187.6225,23634.0
2024-02-22 15:50:00,191.62,191.8,191.51,191.74,83607.0,187.6323,187.8085,187.5246,187.7498,83607.0
2024-02-22 15:55:00,191.75,191.92,191.45,191.69,200296.0,187.7596,187.926,187.4658,187.7008,200296.0
2024-02-23 09:30:00,191.84,192.09,191.51,191.97,21900.0,187.8477,188.0925,187.5246,187.975,21900.0
2024-02-23 09:35:00,192.18,192.32,191.88,191.88,10505.0,188.1806,188.3177,187.8869,187.8869,10505.0
2024-02-23 09:40:00,191.95,192.4,191.95,192.34,53913.0,187.9554,188.396,187.9554,188.3373,53913.0
2024-02-23 09:45:00,192.34,192.6,192.19,192.42,39967.0,188.3373,188.5919,188.1904,188.4156,39967.0
2024-02-23 09:50:00,192.38,192.51,191.73,192.17,45026.0,188.3765,188.5038,187.74,188.1708,45026.0
2024-02-23 09:55:00,192.2,192.55,191.98,192.09,9852.0,188.2002,188.5429,187.9848,188.0925,9852.0
2024-02-23 10:00:00,192.18,192.22,191.8,192.13,14539.0,188.1806,188.2198,187.8085,188.1317,14539.0
2024-02-23 10:05:00,192.09,192.11,191.76,191.83,7289.0,188.0925,188.1121,187.7694,187.8379,7289.0
2024-02-23 10:10:00,191.82,191.85,191.7,191.72,1780.0,187.8281,187.8575,187.7106,187.7302,1780.0
2024-02-23 10:15:00,191.74,191.81,191.58,191.6,8583.0,187.7498,187.8183,187.5931,187.6127,8583.0
2024-02-23 10:20:00,191.61,191.71,191.47,191.59,17175.0,187.6225,187.7204,187.4854,187.6029,17175.0
2024-02-23 10:25:00,191.59,191.9,191.58,191.83,8888.0,187.6029,187.9065,187.5931,187.8379,8888.0
2024-02-23 10:30:00,191.82,192.0,191.75,191.85,7161.0,187.8281,188.0044,187.7596,187.8575,7161.0
2024-02-23 10:35:00,191.82,191.83,191.63,191.77,4139.0,187.8281,187.8379,187.6421,187.7792,4139.0
2024-02-23 10:40:00,191.76,191.88,191.45,191.45,8983.0,187.7694,187.8869,187.4658,187.4658,8983.0
2024-02-23 10:45:00,191.46,191.46,191.16,191.25,8218.0,187.4756,187.4756,187.1819,187.27,8218.0
2024-02-23 10:50:00,191.25,191.3,191.16,191.21,9627.0,187.27,187.3189,187.1819,187.2308,9627.0
2024-02-23 10:55:00,191.21,191.35,191.0,191.35,9860.0,187.2308,187.3679,187.0252,187.3679,9860.0
2024-02-23 11:00:00,191.34,191.56,191.26,191.26,7054.0,187.3581,187.5735,187.2798,187.2798,7054.0
2024-02-23 11:05:00,191.3,191.46,191.28,191.4,13605.0,187.3189,187.4756,187.2994,187.4169,13605.0
2024-02-23 11:10:00,191.38,191.38,191.07,191.13,10124.0,187.3973,187.3973,187.0937,187.1525,10124.0
2024-02-23 11:15:00,191.09,191.27,191.06,191.27,8369.0,187.1133,187.2896,187.0839,187.2896,8369.0
2024-02-23 11:20:00,191.25,191.35,191.14,191.35,8392.0,187.27,187.3679,187.1623,187.3679,8392.0
2024-02-23 11:25:00,191.35,191.38,191.22,191.31,5287.0,187.3679,187.3973,187.2406,187.3287,5287.0
2024-02-23 11:30:00,191.32,191.41,191.27,191.4,7008.0,187.3385,187.4267,187.2896,187.4169,7008.0
2024-02-23 11:35:00,191.42,191.62,191.37,191.62,6049.0,187.4364,187.6323,187.3875,187.6323,6049.0
2024-02-23 11:40:00,191.64,191.7,191.45,191.56,20859.0,187.6519,187.7106,187.4658,187.5735,20859.0
2024-02-23 11:45:00,191.53,191.53,191.39,191.43,15373.0,187.5442,187.5442,187.4071,187.4462,15373.0
2024-02-23 11:50:00,191.47,191.66,191.44,191.56,7701.0,187.4854,187.6714,187.456,187.5735,7701.0
2024-02-23 11:55:00,191.69,191.69,191.38,191.51,9841.0,187.7008,187.7008,187.3973,187.5246,9841.0
2024-02-23 12:00:00,191.51,191.68,191.51,191.6,2627.0,187.5246,187.691,187.5246,187.6127,2627.0
2024-02-23 12:05:00,191.58,191.63,191.39,191.52,5694.0,187.5931,187.6421,187.4071,187.5344,5694.0
2024-02-23 12:10:00,191.49,191.57,191.42,191.54,7032.0,187.505,187.5833,187.4364,187.5539,7032.0
2024-02-23 12:15:00,191.57,191.66,191.46,191.61,10033.0,187.5833,187.6714,187.4756,187.6225,10033.0
2024-02-23 12:20:00,191.61,191.76,191.6,191.71,8481.0,187.6225,187.7694,187.6127,187.7204,8481.0
2024-02-23 12:25:00,191.76,191.83,191.67,191.78,6586.0,187.7694,187.8379,187.6812,187.789,6586.0
2024-02-23 12:30:00,191.77,191.8,191.31,191.62,14702.0,187.7792,187.8085,187.3287,187.6323,14702.0
2024-02-23 12:35:00,191.67,191.81,191.66,191.81,4484.0,187.6812,187.8183,187.6714,187.8183,4484.0
2024-02-23 12:40:00,191.8,191.85,191.67,191.69,11571.0,187.8085,187.8575,187.6812,187.7008,11571.0
2024-02-23 12:45:00,191.77,191.93,191.71,191.93,10635.0,187.7792,187.9358,187.7204,187.9358,10635.0
2024-02-23 12:50:00,191.9,191.9,191.81,191.81,5880.0,187.9065,187.9065,187.8183,187.8183,5880.0
2024-02-23 12:55:00,191.8,191.84,191.76,191.77,3553.0,187.8085,187.8477,187.7694,187.7792,3553.0
2024-02-23 13:00:00,191.75,191.83,191.61,191.68,51365.0,187.7596,187.8379,187.6225,187.691,51365.0
2024-02-23 13:05:00,191.61,191.69,191.61,191.66,2327.0,187.6225,187.7008,187.6225,187.6714,2327.0
2024-02-23 13:10:00,191.69,191.74,191.66,191.7,2438.0,187.7008,187.7498,187.6714,187.7106,2438.0
2024-02-23 13:15:00,191.71,191.8,191.67,191.77,3999.0,187.7204,187.8085,187.6812,187.7792,3999.0
2024-02-23 13:20:00,191.78,192.0,191.78,192.0,4886.0,187.789,188.0044,187.789,188.0044,4886.0
2024-02-23 13:25:00,191.96,192.03,191.95,191.96,3677.0,187.9652,188.0337,187.9554,187.9652,3677.0
2024-02-23 13:30:00,191.96,191.98,191.85,191.91,4753.0,187.9652,187.9848,187.8575,187.9162,4753.0
2024-02-23 13:35:00,191.89,191.91,191.69,191.85,11026.0,187.8967,187.9162,187.7008,187.8575,11026.0
2024-02-23 13:40:00,191.83,191.88,191.69,191.69,4573.0,187.8379,187.8869,187.7008,187.7008,4573.0
2024-02-23 13:45:00,191.69,191.69,191.53,191.59,2430.0,187.7008,187.7008,187.5442,187.6029,2430.0
2024-02-23 13:50:00,191.55,191.58,191.46,191.48,8559.0,187.5637,187.5931,187.4756,187.4952,8559.0
2024-02-23 13:55:00,191.48,191.48,191.38,191.38,4419.0,187.4952,187.4952,187.3973,187.3973,4419.0
2024-02-23 14:00:00,191.35,191.44,191.28,191.32,4911.0,187.3679,187.456,187.2994,187.3385,4911.0
2024-02-23 14:05:00,191.26,191.32,191.14,191.14,6596.0,187.2798,187.3385,187.1623,187.1623,6596.0
2024-02-23 14:10:00,191.14,191.16,190.9,190.91,7067.0,187.1623,187.1819,186.9273,186.9371,7067.0
2024-02-23 14:15:00,190.93,190.93,190.77,190.78,7682.0,186.9566,186.9566,186.8,186.8098,7682.0
2024-02-23 14:20:00,190.79,190.94,190.76,190.87,9737.0,186.8196,186.9664,186.7902,186.8979,9737.0
2024-02-23 14:25:00,190.89,190.89,190.72,190.75,11251.0,186.9175,186.9175,186.751,186.7804,11251.0
2024-02-23 14:30:00,190.77,190.78,190.66,190.74,12499.0,186.8,186.8098,186.6923,186.7706,12499.0
2024-02-23 14:35:00,190.76,190.92,190.72,190.87,5755.0,186.7902,186.9468,186.751,186.8979,5755.0
2024-02-23 14:40:00,190.9,190.94,190.81,190.81,5525.0,186.9273,186.9664,186.8391,186.8391,5525.0
2024-02-23 14:45:00,190.8,190.83,190.66,190.67,6573.0,186.8293,186.8587,186.6923,186.7021,6573.0
2024-02-23 14:50:00,190.66,190.72,190.52,190.71,14049.0,186.6923,186.751,186.5552,186.7412,14049.0
2024-02-23 14:55:00,190.71,190.71,190.62,190.66,8222.0,186.7412,186.7412,186.6531,186.6923,8222.0
2024-02-23 15:00:00,190.72,190.85,190.68,190.72,9908.0,186.751,186.8783,186.7118,186.751,9908.0
2024-02-23 15:05:00,190.73,190.86,190.73,190.86,9239.0,186.7608,186.8881,186.7608,186.8881,9239.0
2024-02-23 15:10:00,190.87,191.04,190.83,191.03,7647.0,186.8979,187.0644,186.8587,187.0546,7647.0
2024-02-23 15:15:00,191.01,191.1,190.95,190.96,9462.0,187.035,187.1231,186.9762,186.986,9462.0
2024-02-23 15:20:00,190.95,191.21,190.95,191.21,9333.0,186.9762,187.2308,186.9762,187.2308,9333.0
2024-02-23 15:25:00,191.23,191.24,191.02,191.02,8623.0,187.2504,187.2602,187.0448,187.0448,8623.0
2024-02-23 15:30:00,191.03,191.25,191.02,191.1,20163.0,187.0546,187.27,187.0448,187.1231,20163.0
2024-02-23 15:35:00,191.1,191.19,191.07,191.07,13757.0,187.1231,187.2112,187.0937,187.0937,13757.0
2024-02-23 15:40:00,191.09,191.1,191.01,191.03,13261.0,187.1133,187.1231,187.035,187.0546,13261.0
2024-02-23 15:45:00,191.03,191.18,191.0,191.1,22854.0,187.0546,187.2014,187.0252,187.1231,22854.0
2024-02-23 15:50:00,191.1,191.33,191.07,191.16,35034.0,187.1231,187.3483,187.0937,187.1819,35034.0
2024-02-23 15:55:00,191.17,191.33,191.1,191.21,88194.0,187.1916,187.3483,187.1231,187.2308,88194.0
2024-02-26 09:30:00,192.15,192.8,191.33,192.72,45038.0,188.1513,188.7877,187.3483,188.7094,45038.0
2024-02-26 09:35:00,192.79,193.44,192.67,192.82,34919.0,188.7779,189.4144,188.6604,188.8073,34919.0
2024-02-26 09:40:00,192.7,193.52,192.7,193.11,50215.0,188.6898,189.4927,188.6898,189.0913,50215.0
2024-02-26 09:45:00,193.11,193.11,192.51,192.69,13096.0,189.0913,189.0913,188.5038,188.68,13096.0
2024-02-26 09:50:00,192.63,193.03,192.47,192.63,20487.0,188.6213,189.0129,188.4646,188.6213,20487.0
2024-02-26 09:55:00,192.72,192.76,192.21,192.64,26967.0,188.7094,188.7486,188.21,188.6311,26967.0
2024-02-26 10:00:00,192.69,192.69,191.94,192.07,23958.0,188.68,188.68,187.9456,188.0729,23958.0
2024-02-26 10:05:00,192.08,192.33,191.73,192.31,20911.0,188.0827,188.3275,187.74,188.3079,20911.0
2024-02-26 10:10:00,192.28,192.38,191.87,192.01,13430.0,188.2785,188.3765,187.8771,188.0142,13430.0
2024-02-26 10:15:00,191.97,192.17,191.68,191.79,14304.0,187.975,188.1708,187.691,187.7987,14304.0
2024-02-26 10:20:00,191.87,191.99,191.7,191.81,12457.0,187.8771,187.9946,187.7106,187.8183,12457.0
2024-02-26 10:25:00,191.83,191.9,191.61,191.85,10897.0,187.8379,187.9065,187.6225,187.8575,10897.0
2024-02-26 10:30:00,191.85,192.09,191.66,191.7,12368.0,187.8575,188.0925,187.6714,187.7106,12368.0
2024-02-26 10:35:00,191.7,191.85,191.68,191.69,13679.0,187.7106,187.8575,187.691,187.7008,13679.0
2024-02-26 10:40:00,191.7,191.74,191.41,191.66,16904.0,187.7106,187.7498,187.4267,187.6714,16904.0
2024-02-26 10:45:00,191.69,191.83,191.66,191.83,9021.0,187.7008,187.8379,187.6714,187.8379,9021.0
2024-02-26 10:50:00,191.76,191.99,191.75,191.95,7473.0,187.7694,187.9946,187.7596,187.9554,7473.0
2024-02-26 10:55:00,191.9,192.1,191.82,191.97,12154.0,187.9065,188.1023,187.8281,187.975,12154.0
2024-02-26 11:00:00,192.03,192.25,192.02,192.06,4709.0,188.0337,188.2492,188.024,188.0631,4709.0
2024-02-26 11:05:00,192.09,192.09,191.86,191.91,8876.0,188.0925,188.0925,187.8673,187.9162,8876.0
2024-02-26 11:10:00,191.98,192.03,191.78,191.78,7835.0,187.9848,188.0337,187.789,187.789,7835.0
2024-02-26 11:15:00,191.82,191.94,191.8,191.89,4048.0,187.8281,187.9456,187.8085,187.8967,4048.0
2024-02-26 11:20:00,191.94,191.96,191.83,191.85,4323.0,187.9456,187.9652,187.8379,187.8575,4323.0
2024-02-26 11:25:00,191.83,191.94,191.76,191.92,10811.0,187.8379,187.9456,187.7694,187.926,10811.0
2024-02-26 11:30:00,191.94,192.11,191.94,192.03,17440.0,187.9456,188.1121,187.9456,188.0337,17440.0
2024-02-26 11:35:00,192.02,192.42,192.02,192.42,17447.0,188.024,188.4156,188.024,188.4156,17447.0
2024-02-26 11:40:00,192.44,192.44,192.29,192.4,8983.0,188.4352,188.4352,188.2883,188.396,8983.0
2024-02-26 11:45:00,192.4,192.98,192.4,192.94,12982.0,188.396,188.964,188.396,188.9248,12982.0
2024-02-26 11:50:00,192.93,192.95,192.79,192.83,9744.0,188.915,188.9346,188.7779,188.8171,9744.0
2024-02-26 11:55:00,192.84,192.98,192.58,192.8,23251.0,188.8269,188.964,188.5723,188.7877,23251.0
2024-02-26 12:00:00,192.75,192.75,192.47,192.61,12119.0,188.7388,188.7388,188.4646,188.6017,12119.0
2024-02-26 12:05:00,192.58,192.61,192.5,192.59,4355.0,188.5723,188.6017,188.494,188.5821,4355.0
2024-02-26 12:10:00,192.59,192.67,192.51,192.67,5836.0,188.5821,188.6604,188.5038,188.6604,5836.0
2024-02-26 12:15:00,192.68,192.68,192.57,192.66,6943.0,188.6702,188.6702,188.5625,188.6506,6943.0
2024-02-26 12:20:00,192.69,192.69,192.39,192.42,22457.0,188.68,188.68,188.3863,188.4156,22457.0
2024-02-26 12:25:00,192.47,192.63,192.47,192.58,3549.0,188.4646,188.6213,188.4646,188.5723,3549.0
2024-02-26 12:30:00,192.59,192.59,192.47,192.53,11674.0,188.5821,188.5821,188.4646,188.5233,11674.0
2024-02-26 12:35:00,192.5,192.58,192.43,192.45,4835.0,188.494,188.5723,188.4254,188.445,4835.0
2024-02-26 12:40:00,192.44,192.67,192.42,192.59,4035.0,188.4352,188.6604,188.4156,188.5821,4035.0
2024-02-26 12:45:00,192.63,192.98,192.63,192.89,8045.0,188.6213,188.964,188.6213,188.8759,8045.0
2024-02-26 12:50:00,192.88,192.9,192.65,192.7,12429.0,188.8661,188.8856,188.6408,188.6898,12429.0
2024-02-26 12:55:00,192.73,192.83,192.69,192.81,5471.0,188.7192,188.8171,188.68,188.7975,5471.0
2024-02-26 13:00:00,192.84,193.0,192.83,192.94,4001.0,188.8269,188.9836,188.8171,188.9248,4001.0
2024-02-26 13:05:00,192.97,193.16,192.97,193.08,12167.0,188.9542,189.1402,188.9542,189.0619,12167.0
2024-02-26 13:10:00,193.07,193.28,193.05,193.28,5173.0,189.0521,189.2577,189.0325,189.2577,5173.0
2024-02-26 13:15:00,193.26,193.46,193.12,193.12,15170.0,189.2382,189.434,189.1011,189.1011,15170.0
2024-02-26 13:20:00,193.12,193.19,193.06,193.11,13996.0,189.1011,189.1696,189.0423,189.0913,13996.0
2024-02-26 13:25:00,193.12,193.13,192.86,192.87,6136.0,189.1011,189.1109,188.8465,188.8563,6136.0
2024-02-26 13:30:00,192.9,192.9,192.59,192.6,12081.0,188.8856,188.8856,188.5821,188.5919,12081.0
2024-02-26 13:35:00,192.6,192.69,192.49,192.58,12588.0,188.5919,188.68,188.4842,188.5723,12588.0
2024-02-26 13:40:00,192.64,192.77,192.58,192.69,13618.0,188.6311,188.7584,188.5723,188.68,13618.0
2024-02-26 13:45:00,192.69,192.72,192.51,192.52,6996.0,188.68,188.7094,188.5038,188.5136,6996.0
2024-02-26 13:50:00,192.52,192.58,192.44,192.58,12918.0,188.5136,188.5723,188.4352,188.5723,12918.0
2024-02-26 13:55:00,192.59,192.87,192.59,192.76,12291.0,188.5821,188.8563,188.5821,188.7486,12291.0
2024-02-26 14:00:00,192.76,192.76,192.53,192.61,13698.0,188.7486,188.7486,188.5233,188.6017,13698.0
2024-02-26 14:05:00,192.58,192.78,192.57,192.77,8040.0,188.5723,188.7681,188.5625,188.7584,8040.0
2024-02-26 14:10:00,192.77,192.87,192.69,192.84,5672.0,188.7584,188.8563,188.68,188.8269,5672.0
2024-02-26 14:15:00,192.82,192.89,192.74,192.89,7504.0,188.8073,188.8759,188.729,188.8759,7504.0
2024-02-26 14:20:00,192.91,193.09,192.91,193.04,4171.0,188.8954,189.0717,188.8954,189.0227,4171.0
2024-02-26 14:25:00,193.05,193.05,192.94,192.97,7475.0,189.0325,189.0325,188.9248,188.9542,7475.0
2024-02-26 14:30:00,193.0,193.15,192.98,193.12,12147.0,188.9836,189.1304,188.964,189.1011,12147.0
2024-02-26 14:35:00,193.12,193.15,192.82,192.82,10703.0,189.1011,189.1304,188.8073,188.8073,10703.0
2024-02-26 14:40:00,192.82,192.93,192.8,192.93,6860.0,188.8073,188.915,188.7877,188.915,6860.0
2024-02-26 14:45:00,192.92,193.03,192.9,193.03,4362.0,188.9052,189.0129,188.8856,189.0129,4362.0
2024-02-26 14:50:00,193.01,193.09,193.0,193.01,8590.0,188.9934,189.0717,188.9836,188.9934,8590.0
2024-02-26 14:55:00,193.0,193.03,192.93,192.95,6981.0,188.9836,189.0129,188.915,188.9346,6981.0
2024-02-26 15:00:00,192.96,193.05,192.89,193.02,7923.0,188.9444,189.0325,188.8759,189.0031,7923.0
2024-02-26 15:05:00,193.06,193.14,193.04,193.13,4900.0,189.0423,189.1207,189.0227,189.1109,4900.0
2024-02-26 15:10:00,193.17,193.21,193.09,193.13,10840.0,189.15,189.1892,189.0717,189.1109,10840.0
2024-02-26 15:15:00,193.12,193.14,193.06,193.13,7500.0,189.1011,189.1207,189.0423,189.1109,7500.0
2024-02-26 15:20:00,193.14,193.31,193.1,193.26,9270.0,189.1207,189.2871,189.0815,189.2382,9270.0
2024-02-26 15:25:00,193.28,193.31,193.15,193.21,8778.0,189.2577,189.2871,189.1304,189.1892,8778.0
2024-02-26 15:30:00,193.24,193.49,193.24,193.35,15957.0,189.2186,189.4634,189.2186,189.3263,15957.0
2024-02-26 15:35:00,193.39,193.4,193.3,193.34,9620.0,189.3654,189.3752,189.2773,189.3165,9620.0
2024-02-26 15:40:00,193.33,193.4,193.26,193.27,17269.0,189.3067,189.3752,189.2382,189.2479,17269.0
2024-02-26 15:45:00,193.26,193.37,193.17,193.28,25417.0,189.2382,189.3459,189.15,189.2577,25417.0
2024-02-26 15:50:00,193.31,193.35,193.16,193.24,36671.0,189.2871,189.3263,189.1402,189.2186,36671.0
2024-02-26 15:55:00,193.24,193.67,193.24,193.6,133430.0,189.2186,189.6396,189.2186,189.5711,133430.0
2024-02-27 09:30:00,193.63,193.95,192.09,193.44,42415.0,189.6005,189.9138,188.0925,189.4144,42415.0
2024-02-27 09:35:00,193.23,193.56,192.27,192.4,36366.0,189.2088,189.5319,188.2688,188.396,36366.0
2024-02-27 09:40:00,192.38,192.47,191.93,192.14,21417.0,188.3765,188.4646,187.9358,188.1415,21417.0
2024-02-27 09:45:00,192.26,192.26,190.2,190.47,51736.0,188.259,188.259,186.2418,186.5062,51736.0
2024-02-27 09:50:00,190.4,190.6,189.82,190.2,42212.0,186.4377,186.6335,185.8697,186.2418,42212.0
2024-02-27 09:55:00,190.17,190.68,189.79,190.53,24879.0,186.2125,186.7118,185.8404,186.565,24879.0
2024-02-27 10:00:00,190.51,191.13,190.39,190.52,24059.0,186.5454,187.1525,186.4279,186.5552,24059.0
2024-02-27 10:05:00,190.55,190.58,189.92,190.25,24823.0,186.5845,186.6139,185.9677,186.2908,24823.0
2024-02-27 10:10:00,190.38,190.69,190.29,190.34,20263.0,186.4181,186.7216,186.33,186.3789,20263.0
2024-02-27 10:15:00,190.31,190.53,190.03,190.27,21842.0,186.3495,186.565,186.0754,186.3104,21842.0
2024-02-27 10:20:00,190.27,190.43,190.18,190.38,31164.0,186.3104,186.467,186.2222,186.4181,31164.0
2024-02-27 10:25:00,190.39,190.7,190.18,190.27,19765.0,186.4279,186.7314,186.2222,186.3104,19765.0
2024-02-27 10:30:00,190.17,190.2,189.78,189.83,20016.0,186.2125,186.2418,185.8306,185.8795,20016.0
2024-02-27 10:35:00,189.79,189.93,189.72,189.92,13878.0,185.8404,185.9775,185.7718,185.9677,13878.0
2024-02-27 10:40:00,189.91,189.96,189.66,189.87,21275.0,185.9579,186.0068,185.7131,185.9187,21275.0
2024-02-27 10:45:00,189.85,190.33,189.85,189.95,33752.0,185.8991,186.3691,185.8991,185.997,33752.0
2024-02-27 10:50:00,190.0,190.0,189.81,189.9,17424.0,186.046,186.046,185.8599,185.9481,17424.0
2024-02-27 10:55:00,189.9,190.09,189.71,189.87,12728.0,185.9481,186.1341,185.762,185.9187,12728.0
2024-02-27 11:00:00,189.83,190.57,189.83,190.3,18304.0,185.8795,186.6041,185.8795,186.3398,18304.0
2024-02-27 11:05:00,190.37,190.42,189.94,189.95,13175.0,186.4083,186.4573,185.9872,185.997,13175.0
2024-02-27 11:10:00,190.0,190.18,190.0,190.12,8321.0,186.046,186.2222,186.046,186.1635,8321.0
2024-02-27 11:15:00,190.13,190.2,190.07,190.09,14535.0,186.1733,186.2418,186.1145,186.1341,14535.0
2024-02-27 11:20:00,190.06,190.14,189.87,189.92,6819.0,186.1047,186.1831,185.9187,185.9677,6819.0
2024-02-27 11:25:00,189.99,190.27,189.87,190.27,10550.0,186.0362,186.3104,185.9187,186.3104,10550.0
2024-02-27 11:30:00,190.21,190.51,190.19,190.28,11136.0,186.2516,186.5454,186.232,186.3202,11136.0
2024-02-27 11:35:00,190.29,190.37,190.0,190.26,5240.0,186.33,186.4083,186.046,186.3006,5240.0
2024-02-27 11:40:00,190.28,190.48,190.26,190.43,5584.0,186.3202,186.516,186.3006,186.467,5584.0
2024-02-27 11:45:00,190.48,190.6,190.36,190.4,11684.0,186.516,186.6335,186.3985,186.4377,11684.0
2024-02-27 11:50:00,190.46,190.58,190.33,190.33,11218.0,186.4964,186.6139,186.3691,186.3691,11218.0
2024-02-27 11:55:00,190.34,190.42,190.3,190.31,3748.0,186.3789,186.4573,186.3398,186.3495,3748.0
2024-02-27 12:00:00,190.31,190.34,190.2,190.24,8437.0,186.3495,186.3789,186.2418,186.281,8437.0
2024-02-27 12:05:00,190.22,190.41,190.22,190.34,8423.0,186.2614,186.4475,186.2614,186.3789,8423.0
2024-02-27 12:10:00,190.34,190.46,190.05,190.32,21590.0,186.3789,186.4964,186.095,186.3593,21590.0
2024-02-27 12:15:00,190.31,190.61,190.29,190.61,4905.0,186.3495,186.6433,186.33,186.6433,4905.0
2024-02-27 12:20:00,190.57,190.92,190.53,190.78,31144.0,186.6041,186.9468,186.565,186.8098,31144.0
2024-02-27 12:25:00,190.79,190.97,190.75,190.86,10192.0,186.8196,186.9958,186.7804,186.8881,10192.0
2024-02-27 12:30:00,190.82,190.97,190.82,190.87,10147.0,186.8489,186.9958,186.8489,186.8979,10147.0
2024-02-27 12:35:00,190.85,190.9,190.76,190.81,2949.0,186.8783,186.9273,186.7902,186.8391,2949.0
2024-02-27 12:40:00,190.81,190.83,190.72,190.8,8870.0,186.8391,186.8587,186.751,186.8293,8870.0
2024-02-27 12:45:00,190.78,190.91,190.78,190.86,4412.0,186.8098,186.9371,186.8098,186.8881,4412.0
2024-02-27 12:50:00,190.86,190.88,190.69,190.85,9100.0,186.8881,186.9077,186.7216,186.8783,9100.0
2024-02-27 12:55:00,190.85,190.85,190.59,190.66,10768.0,186.8783,186.8783,186.6237,186.6923,10768.0
2024-02-27 13:00:00,190.66,190.84,190.62,190.75,3151.0,186.6923,186.8685,186.6531,186.7804,3151.0
2024-02-27 13:05:00,190.75,190.78,190.58,190.61,3208.0,186.7804,186.8098,186.6139,186.6433,3208.0
2024-02-27 13:10:00,190.58,190.64,190.47,190.64,3707.0,186.6139,186.6727,186.5062,186.6727,3707.0
2024-02-27 13:15:00,190.64,190.74,190.52,190.71,11099.0,186.6727,186.7706,186.5552,186.7412,11099.0
2024-02-27 13:20:00,190.72,190.82,190.69,190.81,6437.0,186.751,186.8489,186.7216,186.8391,6437.0
2024-02-27 13:25:00,190.81,190.87,190.67,190.72,3032.0,186.8391,186.8979,186.7021,186.751,3032.0
2024-02-27 13:30:00,190.72,190.78,190.66,190.66,4568.0,186.751,186.8098,186.6923,186.6923,4568.0
2024-02-27 13:35:00,190.67,190.74,190.65,190.73,7348.0,186.7021,186.7706,186.6825,186.7608,7348.0
2024-02-27 13:40:00,190.73,190.82,190.7,190.73,6819.0,186.7608,186.8489,186.7314,186.7608,6819.0
2024-02-27 13:45:00,190.74,190.74,190.39,190.44,13188.0,186.7706,186.7706,186.4279,186.4768,13188.0
2024-02-27 13:50:00,190.45,190.53,190.37,190.43,13366.0,186.4866,186.565,186.4083,186.467,13366.0
2024-02-27 13:55:00,190.43,190.46,190.26,190.32,15822.0,186.467,186.4964,186.3006,186.3593,15822.0
2024-02-27 14:00:00,190.34,190.38,190.08,190.16,12402.0,186.3789,186.4181,186.1243,186.2027,12402.0
2024-02-27 14:05:00,190.14,190.28,190.02,190.28,16389.0,186.1831,186.3202,186.0656,186.3202,16389.0
2024-02-27 14:10:00,190.38,190.53,190.36,190.49,9992.0,186.4181,186.565,186.3985,186.5258,9992.0
2024-02-27 14:15:00,190.49,190.6,190.45,190.52,8730.0,186.5258,186.6335,186.4866,186.5552,8730.0
2024-02-27 14:20:00,190.49,190.49,190.17,190.22,26287.0,186.5258,186.5258,186.2125,186.2614,26287.0
2024-02-27 14:25:00,190.25,190.44,190.22,190.4,12816.0,186.2908,186.4768,186.2614,186.4377,12816.0
2024-02-27 14:30:00,190.38,190.52,190.36,190.46,8897.0,186.4181,186.5552,186.3985,186.4964,8897.0
2024-02-27 14:35:00,190.47,190.59,190.47,190.53,5234.0,186.5062,186.6237,186.5062,186.565,5234.0
2024-02-27 14:40:00,190.47,190.57,190.39,190.44,7726.0,186.5062,186.6041,186.4279,186.4768,7726.0
2024-02-27 14:45:00,190.41,190.47,190.35,190.39,9277.0,186.4475,186.5062,186.3887,186.4279,9277.0
2024-02-27 14:50:00,190.41,190.59,190.37,190.49,13025.0,186.4475,186.6237,186.4083,186.5258,13025.0
2024-02-27 14:55:00,190.51,190.69,190.48,190.67,7888.0,186.5454,186.7216,186.516,186.7021,7888.0
2024-02-27 15:00:00,190.67,190.93,190.67,190.7,12866.0,186.7021,186.9566,186.7021,186.7314,12866.0
2024-02-27 15:05:00,190.72,190.85,190.68,190.79,9079.0,186.751,186.8783,186.7118,186.8196,9079.0
2024-02-27 15:10:00,190.75,190.82,190.56,190.56,7876.0,186.7804,186.8489,186.5943,186.5943,7876.0
2024-02-27 15:15:00,190.54,190.58,190.43,190.44,11200.0,186.5748,186.6139,186.467,186.4768,11200.0
2024-02-27 15:20:00,190.46,190.65,190.38,190.65,28101.0,186.4964,186.6825,186.4181,186.6825,28101.0
2024-02-27 15:25:00,190.66,190.75,190.55,190.75,8778.0,186.6923,186.7804,186.5845,186.7804,8778.0
2024-02-27 15:30:00,190.75,191.17,190.72,191.17,13954.0,186.7804,187.1916,186.751,187.1916,13954.0
2024-02-27 15:35:00,191.21,191.31,191.12,191.15,22048.0,187.2308,187.3287,187.1427,187.1721,22048.0
2024-02-27 15:40:00,191.15,191.58,191.15,191.34,28015.0,187.1721,187.5931,187.1721,187.3581,28015.0
2024-02-27 15:45:00,191.33,191.58,191.31,191.56,23218.0,187.3483,187.5931,187.3287,187.5735,23218.0
2024-02-27 15:50:00,191.58,191.88,191.43,191.79,43947.0,187.5931,187.8869,187.4462,187.7987,43947.0
2024-02-27 15:55:00,191.79,192.26,191.77,192.17,138791.0,187.7987,188.259,187.7792,188.1708,138791.0
2024-02-28 09:30:00,192.73,193.39,192.33,193.22,32667.0,188.7192,189.3654,188.3275,189.199,32667.0
2024-02-28 09:35:00,193.24,193.32,192.94,193.19,9012.0,189.2186,189.2969,188.9248,189.1696,9012.0
2024-02-28 09:40:00,193.19,193.35,192.93,193.17,8446.0,189.1696,189.3263,188.915,189.15,8446.0
2024-02-28 09:45:00,193.11,193.3,192.97,192.99,11157.0,189.0913,189.2773,188.9542,188.9738,11157.0
2024-02-28 09:50:00,193.05,193.05,192.74,192.81,9363.0,189.0325,189.0325,188.729,188.7975,9363.0
2024-02-28 09:55:00,192.8,192.9,192.67,192.9,26491.0,188.7877,188.8856,188.6604,188.8856,26491.0
2024-02-28 10:00:00,192.9,193.11,192.73,192.88,42635.0,188.8856,189.0913,188.7192,188.8661,42635.0
2024-02-28 10:05:00,192.74,193.01,192.35,192.51,12234.0,188.729,188.9934,188.3471,188.5038,12234.0
2024-02-28 10:10:00,192.5,192.5,192.23,192.33,7563.0,188.494,188.494,188.2296,188.3275,7563.0
2024-02-28 10:15:00,192.39,192.45,192.11,192.27,13490.0,188.3863,188.445,188.1121,188.2688,13490.0
2024-02-28 10:20:00,192.28,192.62,192.28,192.5,16988.0,188.2785,188.6115,188.2785,188.494,16988.0
2024-02-28 10:25:00,192.53,192.54,192.36,192.48,3622.0,188.5233,188.5331,188.3569,188.4744,3622.0
2024-02-28 10:30:00,192.48,192.53,192.25,192.35,8419.0,188.4744,188.5233,188.2492,188.3471,8419.0
2024-02-28 10:35:00,192.39,192.63,192.34,192.46,25394.0,188.3863,188.6213,188.3373,188.4548,25394.0
2024-02-28 10:40:00,192.5,192.59,192.5,192.57,9009.0,188.494,188.5821,188.494,188.5625,9009.0
2024-02-28 10:45:00,192.54,192.81,192.53,192.71,28255.0,188.5331,188.7975,188.5233,188.6996,28255.0
2024-02-28 10:50:00,192.7,192.7,192.41,192.51,7077.0,188.6898,188.6898,188.4058,188.5038,7077.0
2024-02-28 10:55:00,192.51,192.53,192.42,192.5,6008.0,188.5038,188.5233,188.4156,188.494,6008.0
2024-02-28 11:00:00,192.52,192.56,192.41,192.5,16915.0,188.5136,188.5527,188.4058,188.494,16915.0
2024-02-28 11:05:00,192.53,192.56,192.42,192.5,7788.0,188.5233,188.5527,188.4156,188.494,7788.0
2024-02-28 11:10:00,192.46,192.56,192.43,192.5,7444.0,188.4548,188.5527,188.4254,188.494,7444.0
2024-02-28 11:15:00,192.52,192.54,192.48,192.5,6059.0,188.5136,188.5331,188.4744,188.494,6059.0
2024-02-28 11:20:00,192.49,192.55,192.45,192.53,8372.0,188.4842,188.5429,188.445,188.5233,8372.0
2024-02-28 11:25:00,192.51,192.54,192.37,192.47,9218.0,188.5038,188.5331,188.3667,188.4646,9218.0
2024-02-28 11:30:00,192.49,192.54,192.36,192.5,6159.0,188.4842,188.5331,188.3569,188.494,6159.0
2024-02-28 11:35:00,192.52,192.58,192.45,192.52,5731.0,188.5136,188.5723,188.445,188.5136,5731.0
2024-02-28 11:40:00,192.53,192.64,192.5,192.62,10376.0,188.5233,188.6311,188.494,188.6115,10376.0
2024-02-28 11:45:00,192.62,192.77,192.61,192.7,12194.0,188.6115,188.7584,188.6017,188.6898,12194.0
2024-02-28 11:50:00,192.7,192.7,192.49,192.52,5595.0,188.6898,188.6898,188.4842,188.5136,5595.0
2024-02-28 11:55:00,192.53,192.56,192.46,192.47,5651.0,188.5233,188.5527,188.4548,188.4646,5651.0
2024-02-28 12:00:00,192.57,192.58,192.46,192.54,4827.0,188.5625,188.5723,188.4548,188.5331,4827.0
2024-02-28 12:05:00,192.53,192.55,192.45,192.48,4020.0,188.5233,188.5429,188.445,188.4744,4020.0
2024-02-28 12:10:00,192.45,192.5,192.44,192.47,1463.0,188.445,188.494,188.4352,188.4646,1463.0
2024-02-28 12:15:00,192.44,192.52,192.37,192.45,4425.0,188.4352,188.5136,188.3667,188.445,4425.0
2024-02-28 12:20:00,192.44,192.44,192.23,192.25,4392.0,188.4352,188.4352,188.2296,188.2492,4392.0
2024-02-28 12:25:00,192.28,192.31,191.92,192.18,11244.0,188.2785,188.3079,187.926,188.1806,11244.0
2024-02-28 12:30:00,192.19,192.19,192.02,192.14,7162.0,188.1904,188.1904,188.024,188.1415,7162.0
2024-02-28 12:35:00,192.13,192.24,192.04,192.05,7228.0,188.1317,188.2394,188.0435,188.0533,7228.0
2024-02-28 12:40:00,192.06,192.18,191.94,192.14,17921.0,188.0631,188.1806,187.9456,188.1415,17921.0
2024-02-28 12:45:00,192.14,192.19,191.99,192.03,22641.0,188.1415,188.1904,187.9946,188.0337,22641.0
2024-02-28 12:50:00,192.0,192.09,191.96,192.03,17510.0,188.0044,188.0925,187.9652,188.0337,17510.0
2024-02-28 12:55:00,192.05,192.08,191.96,191.98,4441.0,188.0533,188.0827,187.9652,187.9848,4441.0
2024-02-28 13:00:00,191.97,192.05,191.93,192.02,6484.0,187.975,188.0533,187.9358,188.024,6484.0
2024-02-28 13:05:00,192.0,192.01,191.88,191.91,3287.0,188.0044,188.0142,187.8869,187.9162,3287.0
2024-02-28 13:10:00,191.88,192.07,191.86,192.07,8244.0,187.8869,188.0729,187.8673,188.0729,8244.0
2024-02-28 13:15:00,192.06,192.12,192.02,192.06,6287.0,188.0631,188.1219,188.024,188.0631,6287.0
2024-02-28 13:20:00,192.09,192.09,191.99,192.04,8781.0,188.0925,188.0925,187.9946,188.0435,8781.0
2024-02-28 13:25:00,192.03,192.06,192.0,192.03,5698.0,188.0337,188.0631,188.0044,188.0337,5698.0
2024-02-28 13:30:00,192.04,192.21,192.04,192.08,12226.0,188.0435,188.21,188.0435,188.0827,12226.0
2024-02-28 13:35:00,192.05,192.08,192.0,192.06,5497.0,188.0533,188.0827,188.0044,188.0631,5497.0
2024-02-28 13:40:00,192.06,192.12,191.93,191.94,6457.0,188.0631,188.1219,187.9358,187.9456,6457.0
2024-02-28 13:45:00,191.91,191.98,191.83,191.93,6535.0,187.9162,187.9848,187.8379,187.9358,6535.0
2024-02-28 13:50:00,191.9,192.05,191.86,191.98,10381.0,187.9065,188.0533,187.8673,187.9848,10381.0
2024-02-28 13:55:00,191.97,192.04,191.84,191.84,6092.0,187.975,188.0435,187.8477,187.8477,6092.0
2024-02-28 14:00:00,191.89,191.95,191.79,191.95,11658.0,187.8967,187.9554,187.7987,187.9554,11658.0
2024-02-28 14:05:00,191.93,191.94,191.8,191.83,9253.0,187.9358,187.9456,187.8085,187.8379,9253.0
2024-02-28 14:10:00,191.77,191.77,191.66,191.71,6527.0,187.7792,187.7792,187.6714,187.7204,6527.0
2024-02-28 14:15:00,191.72,191.95,191.63,191.94,10715.0,187.7302,187.9554,187.6421,187.9456,10715.0
2024-02-28 14:20:00,191.94,192.05,191.88,191.88,8824.0,187.9456,188.0533,187.8869,187.8869,8824.0
2024-02-28 14:25:00,191.92,191.99,191.84,191.88,10583.0,187.926,187.9946,187.8477,187.8869,10583.0
2024-02-28 14:30:00,191.89,191.96,191.84,191.94,5827.0,187.8967,187.9652,187.8477,187.9456,5827.0
2024-02-28 14:35:00,191.92,192.11,191.89,192.1,8062.0,187.926,188.1121,187.8967,188.1023,8062.0
2024-02-28 14:40:00,192.1,192.14,191.93,192.06,13671.0,188.1023,188.1415,187.9358,188.0631,13671.0
2024-02-28 14:45:00,192.07,192.17,191.99,192.15,22544.0,188.0729,188.1708,187.9946,188.1513,22544.0
2024-02-28 14:50:00,192.14,192.15,191.87,191.98,12412.0,188.1415,188.1513,187.8771,187.9848,12412.0
2024-02-28 14:55:00,191.99,192.13,191.95,192.13,11182.0,187.9946,188.1317,187.9554,188.1317,11182.0
2024-02-28 15:00:00,192.15,192.28,192.11,192.11,12384.0,188.1513,188.2785,188.1121,188.1121,12384.0
2024-02-28 15:05:00,192.08,192.13,191.92,191.93,10637.0,188.0827,188.1317,187.926,187.9358,10637.0
2024-02-28 15:10:00,191.97,192.07,191.96,191.98,10299.0,187.975,188.0729,187.9652,187.9848,10299.0
2024-02-28 15:15:00,191.98,192.03,191.83,191.84,10922.0,187.9848,188.0337,187.8379,187.8477,10922.0
2024-02-28 15:20:00,191.88,191.91,191.73,191.75,15501.0,187.8869,187.9162,187.74,187.7596,15501.0
2024-02-28 15:25:00,191.78,191.92,191.71,191.9,15900.0,187.789,187.926,187.7204,187.9065,15900.0
2024-02-28 15:30:00,191.88,191.98,191.77,191.8,27541.0,187.8869,187.9848,187.7792,187.8085,27541.0
2024-02-28 15:35:00,191.8,191.95,191.79,191.94,23902.0,187.8085,187.9554,187.7987,187.9456,23902.0
2024-02-28 15:40:00,191.96,191.98,191.56,191.62,32867.0,187.9652,187.9848,187.5735,187.6323,32867.0
2024-02-28 15:45:00,191.62,191.65,191.48,191.65,46999.0,187.6323,187.6617,187.4952,187.6617,46999.0
2024-02-28 15:50:00,191.61,191.81,191.51,191.78,68720.0,187.6225,187.8183,187.5246,187.789,68720.0
2024-02-28 15:55:00,191.79,192.08,191.78,192.07,166815.0,187.7987,188.0827,187.789,188.0729,166815.0
2024-02-29 09:30:00,192.12,192.36,191.32,192.12,41777.0,188.1219,188.3569,187.3385,188.1219,41777.0
2024-02-29 09:35:00,192.23,192.34,191.48,192.02,10916.0,188.2296,188.3373,187.4952,188.024,10916.0
2024-02-29 09:40:00,191.9,191.97,191.29,191.37,6073.0,187.9065,187.975,187.3091,187.3875,6073.0
2024-02-29 09:45:00,191.4,191.56,190.89,190.94,15989.0,187.4169,187.5735,186.9175,186.9664,15989.0
2024-02-29 09:50:00,190.96,191.05,190.66,191.03,12119.0,186.986,187.0741,186.6923,187.0546,12119.0
2024-02-29 09:55:00,191.12,191.31,191.0,191.25,4262.0,187.1427,187.3287,187.0252,187.27,4262.0
2024-02-29 10:00:00,191.33,191.44,190.96,191.15,17703.0,187.3483,187.456,186.986,187.1721,17703.0
2024-02-29 10:05:00,191.14,191.14,190.74,190.92,15023.0,187.1623,187.1623,186.7706,186.9468,15023.0
2024-02-29 10:10:00,190.97,191.06,190.29,190.52,29701.0,186.9958,187.0839,186.33,186.5552,29701.0
2024-02-29 10:15:00,190.43,190.49,190.06,190.06,11456.0,186.467,186.5258,186.1047,186.1047,11456.0
2024-02-29 10:20:00,190.11,190.23,189.83,189.88,23673.0,186.1537,186.2712,185.8795,185.9285,23673.0
2024-02-29 10:25:00,189.86,189.95,189.45,189.51,23589.0,185.9089,185.997,185.5074,185.5662,23589.0
2024-02-29 10:30:00,189.5,189.9,189.35,189.68,47033.0,185.5564,185.9481,185.4095,185.7327,47033.0
2024-02-29 10:35:00,189.67,189.71,189.4,189.55,25324.0,185.7229,185.762,185.4585,185.6054,25324.0
2024-02-29 10:40:00,189.61,189.64,189.26,189.38,19783.0,185.6641,185.6935,185.3214,185.4389,19783.0
2024-02-29 10:45:00,189.42,189.45,188.8,188.99,58178.0,185.4781,185.5074,184.871,185.057,58178.0
2024-02-29 10:50:00,189.0,189.89,188.97,189.61,18881.0,185.0668,185.9383,185.0374,185.6641,18881.0
2024-02-29 10:55:00,189.56,190.11,189.42,190.07,15035.0,185.6152,186.1537,185.4781,186.1145,15035.0
2024-02-29 11:00:00,190.06,190.46,190.05,190.44,24826.0,186.1047,186.4964,186.095,186.4768,24826.0
2024-02-29 11:05:00,190.34,190.58,190.25,190.41,16281.0,186.3789,186.6139,186.2908,186.4475,16281.0
2024-02-29 11:10:00,190.49,190.55,190.2,190.35,19820.0,186.5258,186.5845,186.2418,186.3887,19820.0
2024-02-29 11:15:00,190.28,190.52,190.06,190.37,19507.0,186.3202,186.5552,186.1047,186.4083,19507.0
2024-02-29 11:20:00,190.38,190.46,190.18,190.23,15651.0,186.4181,186.4964,186.2222,186.2712,15651.0
2024-02-29 11:25:00,190.2,190.43,190.19,190.38,13515.0,186.2418,186.467,186.232,186.4181,13515.0
2024-02-29 11:30:00,190.38,190.44,190.23,190.23,10815.0,186.4181,186.4768,186.2712,186.2712,10815.0
2024-02-29 11:35:00,190.22,190.34,189.94,189.94,10968.0,186.2614,186.3789,185.9872,185.9872,10968.0
2024-02-29 11:40:00,189.91,190.12,189.82,190.12,54055.0,185.9579,186.1635,185.8697,186.1635,54055.0
2024-02-29 11:45:00,190.13,190.27,190.1,190.18,7289.0,186.1733,186.3104,186.1439,186.2222,7289.0
2024-02-29 11:50:00,190.18,190.36,190.08,190.33,53203.0,186.2222,186.3985,186.1243,186.3691,53203.0
2024-02-29 11:55:00,190.38,190.6,190.33,190.59,23447.0,186.4181,186.6335,186.3691,186.6237,23447.0
2024-02-29 12:00:00,190.59,190.71,190.49,190.69,42638.0,186.6237,186.7412,186.5258,186.7216,42638.0
2024-02-29 12:05:00,190.76,190.96,190.72,190.92,15536.0,186.7902,186.986,186.751,186.9468,15536.0
2024-02-29 12:10:00,190.92,191.04,190.8,190.88,10793.0,186.9468,187.0644,186.8293,186.9077,10793.0
2024-02-29 12:15:00,190.88,190.96,190.67,190.75,15858.0,186.9077,186.986,186.7021,186.7804,15858.0
2024-02-29 12:20:00,190.75,190.84,190.64,190.69,9481.0,186.7804,186.8685,186.6727,186.7216,9481.0
2024-02-29 12:25:00,190.72,190.99,190.62,190.99,21624.0,186.751,187.0154,186.6531,187.0154,21624.0
2024-02-29 12:30:00,191.0,191.01,190.64,190.69,7857.0,187.0252,187.035,186.6727,186.7216,7857.0
2024-02-29 12:35:00,190.69,190.7,190.49,190.49,5542.0,186.7216,186.7314,186.5258,186.5258,5542.0
2024-02-29 12:40:00,190.51,190.61,190.48,190.61,4205.0,186.5454,186.6433,186.516,186.6433,4205.0
2024-02-29 12:45:00,190.62,190.84,190.58,190.72,20760.0,186.6531,186.8685,186.6139,186.751,20760.0
2024-02-29 12:50:00,190.74,190.85,190.69,190.8,22897.0,186.7706,186.8783,186.7216,186.8293,22897.0
2024-02-29 12:55:00,190.76,190.79,190.49,190.49,7454.0,186.7902,186.8196,186.5258,186.5258,7454.0
2024-02-29 13:00:00,190.5,190.54,190.41,190.46,8643.0,186.5356,186.5748,186.4475,186.4964,8643.0
2024-02-29 13:05:00,190.46,190.46,190.39,190.39,4487.0,186.4964,186.4964,186.4279,186.4279,4487.0
2024-02-29 13:10:00,190.41,190.42,190.26,190.26,8892.0,186.4475,186.4573,186.3006,186.3006,8892.0
2024-02-29 13:15:00,190.27,190.32,190.14,190.15,10500.0,186.3104,186.3593,186.1831,186.1929,10500.0
2024-02-29 13:20:00,190.11,190.21,189.97,190.04,68279.0,186.1537,186.2516,186.0166,186.0852,68279.0
2024-02-29 13:25:00,190.08,190.13,190.0,190.05,16958.0,186.1243,186.1733,186.046,186.095,16958.0
2024-02-29 13:30:00,190.01,190.19,190.0,190.13,12988.0,186.0558,186.232,186.046,186.1733,12988.0
2024-02-29 13:35:00,190.14,190.14,190.03,190.11,17999.0,186.1831,186.1831,186.0754,186.1537,17999.0
2024-02-29 13:40:00,190.09,190.1,189.94,189.98,11413.0,186.1341,186.1439,185.9872,186.0264,11413.0
2024-02-29 13:45:00,189.98,190.07,189.89,189.92,12494.0,186.0264,186.1145,185.9383,185.9677,12494.0
2024-02-29 13:50:00,189.93,190.06,189.92,189.99,7907.0,185.9775,186.1047,185.9677,186.0362,7907.0
2024-02-29 13:55:00,189.99,190.01,189.87,189.95,10019.0,186.0362,186.0558,185.9187,185.997,10019.0
2024-02-29 14:00:00,189.97,190.12,189.97,190.1,7703.0,186.0166,186.1635,186.0166,186.1439,7703.0
2024-02-29 14:05:00,190.12,190.12,189.95,189.97,7512.0,186.1635,186.1635,185.997,186.0166,7512.0
2024-02-29 14:10:00,189.94,190.17,189.94,190.16,11177.0,185.9872,186.2125,185.9872,186.2027,11177.0
2024-02-29 14:15:00,190.16,190.33,190.14,190.16,28917.0,186.2027,186.3691,186.1831,186.2027,28917.0
2024-02-29 14:20:00,190.17,190.24,190.12,190.12,10778.0,186.2125,186.281,186.1635,186.1635,10778.0
2024-02-29 14:25:00,190.1,190.23,190.02,190.2,18797.0,186.1439,186.2712,186.0656,186.2418,18797.0
2024-02-29 14:30:00,190.2,190.2,189.8,189.9,18025.0,186.2418,186.2418,185.8502,185.9481,18025.0
2024-02-29 14:35:00,189.9,190.02,189.78,189.94,20638.0,185.9481,186.0656,185.8306,185.9872,20638.0
2024-02-29 14:40:00,189.95,190.04,189.85,190.04,19304.0,185.997,186.0852,185.8991,186.0852,19304.0
2024-02-29 14:45:00,190.01,190.02,189.89,189.98,17114.0,186.0558,186.0656,185.9383,186.0264,17114.0
2024-02-29 14:50:00,189.95,189.98,189.89,189.89,14680.0,185.997,186.0264,185.9383,185.9383,14680.0
2024-02-29 14:55:00,189.89,190.04,189.87,190.01,15997.0,185.9383,186.0852,185.9187,186.0558,15997.0
2024-02-29 15:00:00,190.02,190.14,189.98,190.01,16186.0,186.0656,186.1831,186.0264,186.0558,16186.0
2024-02-29 15:05:00,190.02,190.03,189.9,189.96,9013.0,186.0656,186.0754,185.9481,186.0068,9013.0
2024-02-29 15:10:00,189.95,190.04,189.92,190.03,8976.0,185.997,186.0852,185.9677,186.0754,8976.0
2024-02-29 15:15:00,190.02,190.16,189.97,190.16,8547.0,186.0656,186.2027,186.0166,186.2027,8547.0
2024-02-29 15:20:00,190.15,190.26,190.07,190.21,17975.0,186.1929,186.3006,186.1145,186.2516,17975.0
2024-02-29 15:25:00,190.19,190.31,190.17,190.25,16189.0,186.232,186.3495,186.2125,186.2908,16189.0
2024-02-29 15:30:00,190.25,190.36,190.22,190.31,27136.0,186.2908,186.3985,186.2614,186.3495,27136.0
2024-02-29 15:35:00,190.3,190.4,190.11,190.15,24952.0,186.3398,186.4377,186.1537,186.1929,24952.0
2024-02-29 15:40:00,190.15,190.2,190.02,190.02,26474.0,186.1929,186.2418,186.0656,186.0656,26474.0
2024-02-29 15:45:00,190.02,190.21,190.0,190.13,37141.0,186.0656,186.2516,186.046,186.1733,37141.0
2024-02-29 15:50:00,190.13,190.23,189.88,190.19,69146.0,186.1733,186.2712,185.9285,186.232,69146.0
2024-02-29 15:55:00,190.21,190.29,189.4,189.44,237249.0,186.2516,186.33,185.4585,185.4976,237249.0
2024-03-01 09:30:00,189.2,189.88,189.02,189.69,64728.0,185.2626,185.9285,185.0864,185.7424,64728.0
2024-03-01 09:35:00,189.7,189.89,189.34,189.5,32772.0,185.7522,185.9383,185.3997,185.5564,32772.0
2024-03-01 09:40:00,189.5,189.63,189.4,189.5,28433.0,185.5564,185.6837,185.4585,185.5564,28433.0
2024-03-01 09:45:00,189.66,190.16,189.6,190.02,13987.0,185.7131,186.2027,185.6543,186.0656,13987.0
2024-03-01 09:50:00,189.95,189.97,189.15,189.23,28586.0,185.997,186.0166,185.2137,185.292,28586.0
2024-03-01 09:55:00,189.22,189.67,189.21,189.57,11435.0,185.2822,185.7229,185.2724,185.6249,11435.0
2024-03-01 10:00:00,189.67,189.77,188.98,189.09,31563.0,185.7229,185.8208,185.0472,185.1549,31563.0
2024-03-01 10:05:00,189.09,189.46,189.0,189.02,20659.0,185.1549,185.5172,185.0668,185.0864,20659.0
2024-03-01 10:10:00,189.02,189.03,188.75,188.81,12860.0,185.0864,185.0962,184.822,184.8808,12860.0
2024-03-01 10:15:00,188.82,188.89,188.62,188.77,16289.0,184.8906,184.9591,184.6947,184.8416,16289.0
2024-03-01 10:20:00,188.73,189.01,188.58,188.74,15246.0,184.8024,185.0766,184.6555,184.8122,15246.0
2024-03-01 10:25:00,188.77,188.94,188.71,188.89,10613.0,184.8416,185.0081,184.7828,184.9591,10613.0
2024-03-01 10:30:00,188.85,189.02,188.7,188.74,22777.0,184.9199,185.0864,184.773,184.8122,22777.0
2024-03-01 10:35:00,188.68,189.05,188.68,188.96,18395.0,184.7535,185.1158,184.7535,185.0276,18395.0
2024-03-01 10:40:00,189.0,189.02,188.92,188.94,8591.0,185.0668,185.0864,184.9885,185.0081,8591.0
2024-03-01 10:45:00,188.91,188.98,188.66,188.84,14012.0,184.9787,185.0472,184.7339,184.9101,14012.0
2024-03-01 10:50:00,188.8,188.94,188.61,188.61,14075.0,184.871,185.0081,184.6849,184.6849,14075.0
2024-03-01 10:55:00,188.63,188.63,188.17,188.41,13565.0,184.7045,184.7045,184.2541,184.4891,13565.0
2024-03-01 11:00:00,188.44,188.58,188.32,188.58,15481.0,184.5185,184.6555,184.401,184.6555,15481.0
2024-03-01 11:05:00,188.55,188.57,188.31,188.33,9980.0,184.6262,184.6458,184.3912,184.4107,9980.0
2024-03-01 11:10:00,188.29,188.38,187.92,187.94,15102.0,184.3716,184.4597,184.0093,184.0289,15102.0
2024-03-01 11:15:00,187.91,188.1,187.91,188.05,13552.0,183.9995,184.1855,183.9995,184.1366,13552.0
2024-03-01 11:20:00,188.07,188.41,188.03,188.11,23344.0,184.1562,184.4891,184.117,184.1953,23344.0
2024-03-01 11:25:00,188.1,188.1,187.91,188.02,12845.0,184.1855,184.1855,183.9995,184.1072,12845.0
2024-03-01 11:30:00,188.07,188.07,187.73,187.82,12475.0,184.1562,184.1562,183.8232,183.9114,12475.0
2024-03-01 11:35:00,187.77,187.84,187.62,187.71,17197.0,183.8624,183.9309,183.7155,183.8037,17197.0
2024-03-01 11:40:00,187.68,187.84,187.64,187.65,9928.0,183.7743,183.9309,183.7351,183.7449,9928.0
2024-03-01 11:45:00,187.68,187.81,187.64,187.8,17198.0,183.7743,183.9016,183.7351,183.8918,17198.0
2024-03-01 11:50:00,187.8,187.8,187.59,187.68,10372.0,183.8918,183.8918,183.6861,183.7743,10372.0
2024-03-01 11:55:00,187.71,188.15,187.71,188.12,16434.0,183.8037,184.2345,183.8037,184.2051,16434.0
2024-03-01 12:00:00,188.12,188.28,188.0,188.19,15312.0,184.2051,184.3618,184.0876,184.2737,15312.0
2024-03-01 12:05:00,188.16,188.38,188.13,188.27,18101.0,184.2443,184.4597,184.2149,184.352,18101.0
2024-03-01 12:10:00,188.32,188.32,188.02,188.14,55935.0,184.401,184.401,184.1072,184.2247,55935.0
2024-03-01 12:15:00,188.15,188.21,187.73,187.77,26923.0,184.2345,184.2932,183.8232,183.8624,26923.0
2024-03-01 12:20:00,187.77,187.82,187.6,187.6,13240.0,183.8624,183.9114,183.6959,183.6959,13240.0
2024-03-01 12:25:00,187.58,187.76,187.56,187.61,12647.0,183.6764,183.8526,183.6568,183.7057,12647.0
2024-03-01 12:30:00,187.63,187.7,187.4,187.46,13717.0,183.7253,183.7939,183.5001,183.5589,13717.0
2024-03-01 12:35:00,187.48,187.67,187.41,187.67,13305.0,183.5784,183.7645,183.5099,183.7645,13305.0
2024-03-01 12:40:00,187.7,187.83,187.68,187.71,12106.0,183.7939,183.9212,183.7743,183.8037,12106.0
2024-03-01 12:45:00,187.71,187.9,187.66,187.8,24138.0,183.8037,183.9897,183.7547,183.8918,24138.0
2024-03-01 12:50:00,187.8,187.87,187.71,187.72,35170.0,183.8918,183.9603,183.8037,183.8134,35170.0
2024-03-01 12:55:00,187.7,187.7,187.47,187.66,8395.0,183.7939,183.7939,183.5686,183.7547,8395.0
2024-03-01 13:00:00,187.69,187.78,187.51,187.56,12637.0,183.7841,183.8722,183.6078,183.6568,12637.0
2024-03-01 13:05:00,187.53,187.59,187.42,187.43,12247.0,183.6274,183.6861,183.5197,183.5295,12247.0
2024-03-01 13:10:00,187.43,187.43,187.23,187.25,13386.0,183.5295,183.5295,183.3336,183.3532,13386.0
2024-03-01 13:15:00,187.24,187.34,187.21,187.29,15573.0,183.3434,183.4414,183.3141,183.3924,15573.0
2024-03-01 13:20:00,187.26,187.48,187.26,187.4,11902.0,183.363,183.5784,183.363,183.5001,11902.0
2024-03-01 13:25:00,187.39,187.63,187.39,187.58,11766.0,183.4903,183.7253,183.4903,183.6764,11766.0
2024-03-01 13:30:00,187.56,187.56,187.34,187.42,12517.0,183.6568,183.6568,183.4414,183.5197,12517.0
2024-03-01 13:35:00,187.43,187.43,187.16,187.28,11190.0,183.5295,183.5295,183.2651,183.3826,11190.0
2024-03-01 13:40:00,187.29,187.39,187.25,187.29,12831.0,183.3924,183.4903,183.3532,183.3924,12831.0
2024-03-01 13:45:00,187.28,187.35,187.1,187.11,12434.0,183.3826,183.4511,183.2063,183.2161,12434.0
2024-03-01 13:50:00,187.07,187.16,186.94,187.09,17364.0,183.177,183.2651,183.0497,183.1966,17364.0
2024-03-01 13:55:00,187.07,187.32,187.02,187.32,13118.0,183.177,183.4218,183.128,183.4218,13118.0
2024-03-01 14:00:00,187.35,187.59,187.35,187.54,14706.0,183.4511,183.6861,183.4511,183.6372,14706.0
2024-03-01 14:05:00,187.52,187.64,187.48,187.55,10529.0,183.6176,183.7351,183.5784,183.647,10529.0
2024-03-01 14:10:00,187.57,187.58,187.38,187.39,14143.0,183.6666,183.6764,183.4805,183.4903,14143.0
2024-03-01 14:15:00,187.42,187.43,187.29,187.34,16683.0,183.5197,183.5295,183.3924,183.4414,16683.0
2024-03-01 14:20:00,187.29,187.45,187.12,187.16,26850.0,183.3924,183.5491,183.2259,183.2651,26850.0
2024-03-01 14:25:00,187.17,187.19,187.1,187.14,27396.0,183.2749,183.2945,183.2063,183.2455,27396.0
2024-03-01 14:30:00,187.14,187.32,187.09,187.12,34940.0,183.2455,183.4218,183.1966,183.2259,34940.0
2024-03-01 14:35:00,187.1,187.32,187.08,187.2,20161.0,183.2063,183.4218,183.1868,183.3043,20161.0
2024-03-01 14:40:00,187.18,187.25,187.0,187.03,17685.0,183.2847,183.3532,183.1084,183.1378,17685.0
2024-03-01 14:45:00,187.04,187.32,186.99,187.12,42302.0,183.1476,183.4218,183.0986,183.2259,42302.0
2024-03-01 14:50:00,187.14,187.31,187.14,187.27,37616.0,183.2455,183.412,183.2455,183.3728,37616.0
2024-03-01 14:55:00,187.28,187.43,187.25,187.35,40576.0,183.3826,183.5295,183.3532,183.4511,40576.0
2024-03-01 15:00:00,187.35,187.59,187.32,187.49,19571.0,183.4511,183.6861,183.4218,183.5882,19571.0
2024-03-01 15:05:00,187.51,187.52,187.31,187.43,13382.0,183.6078,183.6176,183.412,183.5295,13382.0
2024-03-01 15:10:00,187.44,187.49,187.32,187.45,69382.0,183.5393,183.5882,183.4218,183.5491,69382.0
2024-03-01 15:15:00,187.45,187.45,187.22,187.22,21281.0,183.5491,183.5491,183.3238,183.3238,21281.0
2024-03-01 15:20:00,187.23,187.37,187.17,187.31,33698.0,183.3336,183.4707,183.2749,183.412,33698.0
2024-03-01 15:25:00,187.31,187.46,187.25,187.35,31776.0,183.412,183.5589,183.3532,183.4511,31776.0
2024-03-01 15:30:00,187.34,187.43,187.33,187.43,47871.0,183.4414,183.5295,183.4316,183.5295,47871.0
2024-03-01 15:35:00,187.45,187.98,187.4,187.97,41691.0,183.5491,184.068,183.5001,184.0582,41691.0
2024-03-01 15:40:00,187.97,187.97,187.7,187.94,79428.0,184.0582,184.0582,183.7939,184.0289,79428.0
2024-03-01 15:45:00,187.91,188.29,187.91,188.03,67833.0,183.9995,184.3716,183.9995,184.117,67833.0
2024-03-01 15:50:00,188.05,188.18,187.91,188.01,91288.0,184.1366,184.2639,183.9995,184.0974,91288.0
2024-03-01 15:55:00,188.04,188.07,187.77,187.83,257942.0,184.1268,184.1562,183.8624,183.9212,257942.0
2024-03-04 09:30:00,187.76,188.19,187.32,187.32,59276.0,183.8526,184.2737,183.4218,183.4218,59276.0
2024-03-04 09:35:00,187.58,188.11,187.5,187.78,31031.0,183.6764,184.1953,183.598,183.8722,31031.0
2024-03-04 09:40:00,187.9,188.58,187.89,188.31,82766.0,183.9897,184.6555,183.9799,184.3912,82766.0
2024-03-04 09:45:00,188.41,188.9,188.16,188.84,62131.0,184.4891,184.9689,184.2443,184.9101,62131.0
2024-03-04 09:50:00,188.68,188.69,188.04,188.24,24539.0,184.7535,184.7633,184.1268,184.3226,24539.0
2024-03-04 09:55:00,188.09,188.31,187.79,188.0,20644.0,184.1757,184.3912,183.882,184.0876,20644.0
2024-03-04 10:00:00,188.06,188.45,188.0,188.0,16664.0,184.1464,184.5283,184.0876,184.0876,16664.0
2024-03-04 10:05:00,188.06,188.41,187.84,188.31,16243.0,184.1464,184.4891,183.9309,184.3912,16243.0
2024-03-04 10:10:00,188.31,188.51,187.98,187.99,13396.0,184.3912,184.587,184.068,184.0778,13396.0
2024-03-04 10:15:00,187.92,188.31,187.91,188.18,6791.0,184.0093,184.3912,183.9995,184.2639,6791.0
2024-03-04 10:20:00,188.17,188.3,188.07,188.3,12219.0,184.2541,184.3814,184.1562,184.3814,12219.0
2024-03-04 10:25:00,188.3,188.3,188.0,188.17,13235.0,184.3814,184.3814,184.0876,184.2541,13235.0
2024-03-04 10:30:00,188.13,188.45,188.06,188.31,16876.0,184.2149,184.5283,184.1464,184.3912,16876.0
2024-03-04 10:35:00,188.25,188.35,188.25,188.35,8119.0,184.3324,184.4303,184.3324,184.4303,8119.0
2024-03-04 10:40:00,188.34,188.5,188.23,188.35,36679.0,184.4205,184.5772,184.3128,184.4303,36679.0
2024-03-04 10:45:00,188.35,188.4,188.25,188.39,33492.0,184.4303,184.4793,184.3324,184.4695,33492.0
2024-03-04 10:50:00,188.36,188.45,188.29,188.31,20321.0,184.4401,184.5283,184.3716,184.3912,20321.0
2024-03-04 10:55:00,188.39,188.63,188.32,188.53,31852.0,184.4695,184.7045,184.401,184.6066,31852.0
2024-03-04 11:00:00,188.54,188.6,188.27,188.31,19594.0,184.6164,184.6751,184.352,184.3912,19594.0
2024-03-04 11:05:00,188.31,188.43,188.27,188.41,10127.0,184.3912,184.5087,184.352,184.4891,10127.0
2024-03-04 11:10:00,188.47,188.52,188.15,188.29,13714.0,184.5478,184.5968,184.2345,184.3716,13714.0
2024-03-04 11:15:00,188.26,188.32,187.81,187.96,8618.0,184.3422,184.401,183.9016,184.0484,8618.0
2024-03-04 11:20:00,187.96,188.2,187.92,188.05,13481.0,184.0484,184.2835,184.0093,184.1366,13481.0
2024-03-04 11:25:00,188.07,188.34,188.05,188.33,5982.0,184.1562,184.4205,184.1366,184.4107,5982.0
2024-03-04 11:30:00,188.37,188.4,188.12,188.21,16146.0,184.4499,184.4793,184.2051,184.2932,16146.0
2024-03-04 11:35:00,188.21,188.22,187.93,187.94,13041.0,184.2932,184.303,184.0191,184.0289,13041.0
2024-03-04 11:40:00,187.93,188.04,187.93,188.02,9696.0,184.0191,184.1268,184.0191,184.1072,9696.0
2024-03-04 11:45:00,187.97,188.02,187.87,187.87,13741.0,184.0582,184.1072,183.9603,183.9603,13741.0
2024-03-04 11:50:00,187.94,188.05,187.92,188.03,14631.0,184.0289,184.1366,184.0093,184.117,14631.0
2024-03-04 11:55:00,188.03,188.1,187.8,187.98,21450.0,184.117,184.1855,183.8918,184.068,21450.0
2024-03-04 12:00:00,187.99,188.06,187.96,188.0,11028.0,184.0778,184.1464,184.0484,184.0876,11028.0
2024-03-04 12:05:00,188.0,188.2,187.98,188.14,13962.0,184.0876,184.2835,184.068,184.2247,13962.0
2024-03-04 12:10:00,188.16,188.33,188.14,188.33,15905.0,184.2443,184.4107,184.2247,184.4107,15905.0
2024-03-04 12:15:00,188.25,188.29,188.07,188.16,12045.0,184.3324,184.3716,184.1562,184.2443,12045.0
2024-03-04 12:20:00,188.19,188.46,188.18,188.44,25595.0,184.2737,184.538,184.2639,184.5185,25595.0
2024-03-04 12:25:00,188.45,188.53,188.38,188.43,17669.0,184.5283,184.6066,184.4597,184.5087,17669.0
2024-03-04 12:30:00,188.43,188.47,188.38,188.38,11898.0,184.5087,184.5478,184.4597,184.4597,11898.0
2024-03-04 12:35:00,188.41,188.49,188.37,188.39,16225.0,184.4891,184.5674,184.4499,184.4695,16225.0
2024-03-04 12:40:00,188.39,188.42,188.22,188.26,7662.0,184.4695,184.4989,184.303,184.3422,7662.0
2024-03-04 12:45:00,188.23,188.24,187.96,187.96,9988.0,184.3128,184.3226,184.0484,184.0484,9988.0
2024-03-04 12:50:00,187.96,188.29,187.93,188.27,9194.0,184.0484,184.3716,184.0191,184.352,9194.0
2024-03-04 12:55:00,188.27,188.32,188.18,188.28,10928.0,184.352,184.401,184.2639,184.3618,10928.0
2024-03-04 13:00:00,188.28,188.32,188.13,188.15,16472.0,184.3618,184.401,184.2149,184.2345,16472.0
2024-03-04 13:05:00,188.15,188.23,188.0,188.21,23901.0,184.2345,184.3128,184.0876,184.2932,23901.0
2024-03-04 13:10:00,188.21,188.29,188.13,188.23,18131.0,184.2932,184.3716,184.2149,184.3128,18131.0
2024-03-04 13:15:00,188.25,188.39,188.15,188.32,109416.0,184.3324,184.4695,184.2345,184.401,109416.0
2024-03-04 13:20:00,188.32,188.46,188.32,188.41,19674.0,184.401,184.538,184.401,184.4891,19674.0
2024-03-04 13:25:00,188.4,188.62,188.38,188.54,16759.0,184.4793,184.6947,184.4597,184.6164,16759.0
2024-03-04 13:30:00,188.5,188.53,188.43,188.49,3030.0,184.5772,184.6066,184.5087,184.5674,3030.0
2024-03-04 13:35:00,188.49,188.63,188.43,188.63,9205.0,184.5674,184.7045,184.5087,184.7045,9205.0
2024-03-04 13:40:00,188.64,188.93,188.49,188.93,16004.0,184.7143,184.9983,184.5674,184.9983,16004.0
2024-03-04 13:45:00,188.95,189.0,188.88,188.93,9818.0,185.0178,185.0668,184.9493,184.9983,9818.0
2024-03-04 13:50:00,188.95,189.0,188.83,188.87,9302.0,185.0178,185.0668,184.9003,184.9395,9302.0
2024-03-04 13:55:00,188.85,188.91,188.68,188.91,11194.0,184.9199,184.9787,184.7535,184.9787,11194.0
2024-03-04 14:00:00,188.88,189.01,188.85,188.96,4365.0,184.9493,185.0766,184.9199,185.0276,4365.0
2024-03-04 14:05:00,188.93,188.97,188.74,188.81,8854.0,184.9983,185.0374,184.8122,184.8808,8854.0
2024-03-04 14:10:00,188.81,188.94,188.8,188.93,7719.0,184.8808,185.0081,184.871,184.9983,7719.0
2024-03-04 14:15:00,188.93,189.17,188.9,189.17,12144.0,184.9983,185.2333,184.9689,185.2333,12144.0
2024-03-04 14:20:00,189.12,189.27,189.05,189.27,8349.0,185.1843,185.3312,185.1158,185.3312,8349.0
2024-03-04 14:25:00,189.24,189.39,189.22,189.37,5841.0,185.3018,185.4487,185.2822,185.4291,5841.0
2024-03-04 14:30:00,189.4,189.53,189.34,189.42,12823.0,185.4585,185.5858,185.3997,185.4781,12823.0
2024-03-04 14:35:00,189.44,189.51,189.37,189.49,10803.0,185.4976,185.5662,185.4291,185.5466,10803.0
2024-03-04 14:40:00,189.51,189.72,189.43,189.71,12216.0,185.5662,185.7718,185.4879,185.762,12216.0
2024-03-04 14:45:00,189.71,189.75,189.44,189.45,13100.0,185.762,185.8012,185.4976,185.5074,13100.0
2024-03-04 14:50:00,189.5,189.68,189.39,189.68,7527.0,185.5564,185.7327,185.4487,185.7327,7527.0
2024-03-04 14:55:00,189.72,189.72,189.54,189.55,9075.0,185.7718,185.7718,185.5956,185.6054,9075.0
2024-03-04 15:00:00,189.53,189.75,189.51,189.74,10515.0,185.5858,185.8012,185.5662,185.7914,10515.0
2024-03-04 15:05:00,189.71,189.77,189.6,189.75,24664.0,185.762,185.8208,185.6543,185.8012,24664.0
2024-03-04 15:10:00,189.76,189.83,189.68,189.77,18101.0,185.811,185.8795,185.7327,185.8208,18101.0
2024-03-04 15:15:00,189.7,189.79,189.61,189.63,19246.0,185.7522,185.8404,185.6641,185.6837,19246.0
2024-03-04 15:20:00,189.65,189.69,189.48,189.54,38502.0,185.7033,185.7424,185.5368,185.5956,38502.0
2024-03-04 15:25:00,189.52,189.64,189.5,189.5,21056.0,185.576,185.6935,185.5564,185.5564,21056.0
2024-03-04 15:30:00,189.51,189.73,189.49,189.51,29993.0,185.5662,185.7816,185.5466,185.5662,29993.0
2024-03-04 15:35:00,189.5,189.75,189.5,189.7,22614.0,185.5564,185.8012,185.5564,185.7522,22614.0
2024-03-04 15:40:00,189.7,189.7,189.59,189.63,17505.0,185.7522,185.7522,185.6445,185.6837,17505.0
2024-03-04 15:45:00,189.61,189.61,189.3,189.42,28061.0,185.6641,185.6641,185.3606,185.4781,28061.0
2024-03-04 15:50:00,189.46,189.57,189.33,189.4,48142.0,185.5172,185.6249,185.3899,185.4585,48142.0
2024-03-04 15:55:00,189.38,189.54,189.21,189.24,157586.0,185.4389,185.5956,185.2724,185.3018,157586.0
2024-03-05 09:30:00,189.49,190.4,189.49,190.4,28527.0,185.5466,186.4377,185.5466,186.4377,28527.0
2024-03-05 09:35:00,190.39,190.57,189.95,190.5,10515.0,186.4279,186.6041,185.997,186.5356,10515.0
2024-03-05 09:40:00,190.41,190.63,190.22,190.5,7095.0,186.4475,186.6629,186.2614,186.5356,7095.0
2024-03-05 09:45:00,190.73,190.88,190.3,190.31,18399.0,186.7608,186.9077,186.3398,186.3495,18399.0
2024-03-05 09:50:00,190.4,190.48,189.85,190.01,5056.0,186.4377,186.516,185.8991,186.0558,5056.0
2024-03-05 09:55:00,190.05,190.34,190.0,190.23,13923.0,186.095,186.3789,186.046,186.2712,13923.0
2024-03-05 10:00:00,190.35,190.74,190.26,190.65,7006.0,186.3887,186.7706,186.3006,186.6825,7006.0
2024-03-05 10:05:00,190.66,190.88,190.42,190.42,8289.0,186.6923,186.9077,186.4573,186.4573,8289.0
2024-03-05 10:10:00,190.43,190.71,190.38,190.56,20241.0,186.467,186.7412,186.4181,186.5943,20241.0
2024-03-05 10:15:00,190.6,190.79,190.38,190.4,14564.0,186.6335,186.8196,186.4181,186.4377,14564.0
2024-03-05 10:20:00,190.38,190.59,190.33,190.37,8072.0,186.4181,186.6237,186.3691,186.4083,8072.0
2024-03-05 10:25:00,190.39,190.54,190.39,190.48,4068.0,186.4279,186.5748,186.4279,186.516,4068.0
2024-03-05 10:30:00,190.46,190.52,189.97,189.97,6452.0,186.4964,186.5552,186.0166,186.0166,6452.0
2024-03-05 10:35:00,189.96,190.03,189.7,189.77,10384.0,186.0068,186.0754,185.7522,185.8208,10384.0
2024-03-05 10:40:00,189.75,190.08,189.75,190.05,7447.0,185.8012,186.1243,185.8012,186.095,7447.0
2024-03-05 10:45:00,190.11,190.18,190.0,190.0,4697.0,186.1537,186.2222,186.046,186.046,4697.0
2024-03-05 10:50:00,189.98,190.16,189.92,190.06,7628.0,186.0264,186.2027,185.9677,186.1047,7628.0
2024-03-05 10:55:00,190.05,190.23,190.01,190.12,6464.0,186.095,186.2712,186.0558,186.1635,6464.0
2024-03-05 11:00:00,190.08,190.08,189.92,190.02,5086.0,186.1243,186.1243,185.9677,186.0656,5086.0
2024-03-05 11:05:00,189.99,190.23,189.9,190.21,9373.0,186.0362,186.2712,185.9481,186.2516,9373.0
2024-03-05 11:10:00,190.21,190.22,189.76,189.77,14456.0,186.2516,186.2614,185.811,185.8208,14456.0
2024-03-05 11:15:00,189.78,189.99,189.61,189.9,5319.0,185.8306,186.0362,185.6641,185.9481,5319.0
2024-03-05 11:20:00,189.92,190.01,189.85,190.0,7213.0,185.9677,186.0558,185.8991,186.046,7213.0
2024-03-05 11:25:00,189.93,190.1,189.91,190.09,9750.0,185.9775,186.1439,185.9579,186.1341,9750.0
2024-03-05 11:30:00,190.05,190.42,190.05,190.29,18396.0,186.095,186.4573,186.095,186.33,18396.0
2024-03-05 11:35:00,190.37,190.37,190.1,190.15,17648.0,186.4083,186.4083,186.1439,186.1929,17648.0
2024-03-05 11:40:00,190.19,190.19,189.88,189.88,6767.0,186.232,186.232,185.9285,185.9285,6767.0
2024-03-05 11:45:00,189.92,190.03,189.84,189.92,5618.0,185.9677,186.0754,185.8893,185.9677,5618.0
2024-03-05 11:50:00,189.84,189.84,189.63,189.74,3004.0,185.8893,185.8893,185.6837,185.7914,3004.0
2024-03-05 11:55:00,189.7,189.78,189.59,189.65,5051.0,185.7522,185.8306,185.6445,185.7033,5051.0
2024-03-05 12:00:00,189.58,189.7,189.45,189.45,5696.0,185.6347,185.7522,185.5074,185.5074,5696.0
2024-03-05 12:05:00,189.5,189.58,189.4,189.54,3649.0,185.5564,185.6347,185.4585,185.5956,3649.0
2024-03-05 12:10:00,189.6,189.71,189.58,189.61,7006.0,185.6543,185.762,185.6347,185.6641,7006.0
2024-03-05 12:15:00,189.62,189.81,189.58,189.78,11776.0,185.6739,185.8599,185.6347,185.8306,11776.0
2024-03-05 12:20:00,189.81,189.89,189.77,189.83,7028.0,185.8599,185.9383,185.8208,185.8795,7028.0
2024-03-05 12:25:00,189.84,190.01,189.82,189.98,6592.0,185.8893,186.0558,185.8697,186.0264,6592.0
2024-03-05 12:30:00,190.0,190.02,189.87,189.87,15534.0,186.046,186.0656,185.9187,185.9187,15534.0
2024-03-05 12:35:00,189.91,190.05,189.89,190.0,8596.0,185.9579,186.095,185.9383,186.046,8596.0
2024-03-05 12:40:00,189.98,190.47,189.98,190.47,6216.0,186.0264,186.5062,186.0264,186.5062,6216.0
2024-03-05 12:45:00,190.43,190.43,190.22,190.23,8921.0,186.467,186.467,186.2614,186.2712,8921.0
2024-03-05 12:50:00,190.24,190.37,190.23,190.37,4057.0,186.281,186.4083,186.2712,186.4083,4057.0
2024-03-05 12:55:00,190.38,190.42,190.25,190.3,5426.0,186.4181,186.4573,186.2908,186.3398,5426.0
2024-03-05 13:00:00,190.32,190.32,190.03,190.05,7867.0,186.3593,186.3593,186.0754,186.095,7867.0
2024-03-05 13:05:00,190.08,190.17,190.02,190.17,9483.0,186.1243,186.2125,186.0656,186.2125,9483.0
2024-03-05 13:10:00,190.1,190.14,190.04,190.1,2873.0,186.1439,186.1831,186.0852,186.1439,2873.0
2024-03-05 13:15:00,190.13,190.21,189.94,190.01,5677.0,186.1733,186.2516,185.9872,186.0558,5677.0
2024-03-05 13:20:00,190.01,190.03,189.92,190.02,3112.0,186.0558,186.0754,185.9677,186.0656,3112.0
2024-03-05 13:25:00,190.0,190.19,189.97,190.15,3806.0,186.046,186.232,186.0166,186.1929,3806.0
2024-03-05 13:30:00,190.14,190.37,190.14,190.32,5871.0,186.1831,186.4083,186.1831,186.3593,5871.0
2024-03-05 13:35:00,190.33,190.38,190.27,190.36,5688.0,186.3691,186.4181,186.3104,186.3985,5688.0
2024-03-05 13:40:00,190.39,190.44,190.23,190.24,4738.0,186.4279,186.4768,186.2712,186.281,4738.0
2024-03-05 13:45:00,190.23,190.4,190.19,190.19,4507.0,186.2712,186.4377,186.232,186.232,4507.0
2024-03-05 13:50:00,190.2,190.24,190.09,190.14,5262.0,186.2418,186.281,186.1341,186.1831,5262.0
2024-03-05 13:55:00,190.14,190.2,190.12,190.17,3296.0,186.1831,186.2418,186.1635,186.2125,3296.0
2024-03-05 14:00:00,190.17,190.35,190.15,190.33,8817.0,186.2125,186.3887,186.1929,186.3691,8817.0
2024-03-05 14:05:00,190.3,190.42,190.24,190.39,9406.0,186.3398,186.4573,186.281,186.4279,9406.0
2024-03-05 14:10:00,190.38,190.47,190.34,190.43,3858.0,186.4181,186.5062,186.3789,186.467,3858.0
2024-03-05 14:15:00,190.45,190.46,190.22,190.34,19051.0,186.4866,186.4964,186.2614,186.3789,19051.0
2024-03-05 14:20:00,190.32,190.49,190.31,190.47,4951.0,186.3593,186.5258,186.3495,186.5062,4951.0
2024-03-05 14:25:00,190.48,190.51,190.34,190.34,7734.0,186.516,186.5454,186.3789,186.3789,7734.0
2024-03-05 14:30:00,190.35,190.35,189.93,189.99,7463.0,186.3887,186.3887,185.9775,186.0362,7463.0
2024-03-05 14:35:00,190.0,190.07,189.92,190.04,5036.0,186.046,186.1145,185.9677,186.0852,5036.0
2024-03-05 14:40:00,190.01,190.09,189.97,190.03,7822.0,186.0558,186.1341,186.0166,186.0754,7822.0
2024-03-05 14:45:00,190.05,190.1,189.97,189.97,7888.0,186.095,186.1439,186.0166,186.0166,7888.0
2024-03-05 14:50:00,189.99,190.1,189.96,189.97,7694.0,186.0362,186.1439,186.0068,186.0166,7694.0
2024-03-05 14:55:00,189.94,190.05,189.93,190.04,6895.0,185.9872,186.095,185.9775,186.0852,6895.0
2024-03-05 15:00:00,190.07,190.17,189.98,190.04,11469.0,186.1145,186.2125,186.0264,186.0852,11469.0
2024-03-05 15:05:00,190.06,190.11,189.78,189.86,7393.0,186.1047,186.1537,185.8306,185.9089,7393.0
2024-03-05 15:10:00,189.88,189.88,189.73,189.74,6201.0,185.9285,185.9285,185.7816,185.7914,6201.0
2024-03-05 15:15:00,189.75,189.85,189.73,189.85,10608.0,185.8012,185.8991,185.7816,185.8991,10608.0
2024-03-05 15:20:00,189.84,189.93,189.65,189.85,14687.0,185.8893,185.9775,185.7033,185.8991,14687.0
2024-03-05 15:25:00,189.82,189.82,189.62,189.63,13006.0,185.8697,185.8697,185.6739,185.6837,13006.0
2024-03-05 15:30:00,189.66,189.88,189.6,189.88,12897.0,185.7131,185.9285,185.6543,185.9285,12897.0
2024-03-05 15:35:00,189.87,189.9,189.74,189.75,22312.0,185.9187,185.9481,185.7914,185.8012,22312.0
2024-03-05 15:40:00,189.74,189.82,189.66,189.81,16486.0,185.7914,185.8697,185.7131,185.8599,16486.0
2024-03-05 15:45:00,189.79,190.01,189.76,189.98,26694.0,185.8404,186.0558,185.811,186.0264,26694.0
2024-03-05 15:50:00,190.05,190.23,189.81,190.21,45822.0,186.095,186.2712,185.8599,186.2516,45822.0
2024-03-05 15:55:00,190.2,190.2,189.74,189.81,187605.0,186.2418,186.2418,185.7914,185.8599,187605.0
2024-03-06 09:30:00,193.4,193.4,192.3,192.66,39636.0,189.3752,189.3752,188.2981,188.6506,39636.0
2024-03-06 09:35:00,192.49,192.49,191.35,191.59,8822.0,188.4842,188.4842,187.3679,187.6029,8822.0
2024-03-06 09:40:00,191.62,191.85,191.31,191.61,11188.0,187.6323,187.8575,187.3287,187.6225,11188.0
2024-03-06 09:45:00,191.43,191.47,191.0,191.09,7970.0,187.4462,187.4854,187.0252,187.1133,7970.0
2024-03-06 09:50:00,191.16,191.97,191.09,191.84,21944.0,187.1819,187.975,187.1133,187.8477,21944.0
2024-03-06 09:55:00,191.85,192.44,191.73,192.4,13066.0,187.8575,188.4352,187.74,188.396,13066.0
2024-03-06 10:00:00,192.26,192.45,192.02,192.24,15202.0,188.259,188.445,188.024,188.2394,15202.0
2024-03-06 10:05:00,192.17,192.7,192.17,192.59,11865.0,188.1708,188.6898,188.1708,188.5821,11865.0
2024-03-06 10:10:00,192.53,192.66,192.35,192.66,19428.0,188.5233,188.6506,188.3471,188.6506,19428.0
2024-03-06 10:15:00,192.58,192.95,192.56,192.9,22134.0,188.5723,188.9346,188.5527,188.8856,22134.0
2024-03-06 10:20:00,192.9,193.02,192.84,192.96,27430.0,188.8856,189.0031,188.8269,188.9444,27430.0
2024-03-06 10:25:00,192.97,193.0,192.82,192.93,8042.0,188.9542,188.9836,188.8073,188.915,8042.0
2024-03-06 10:30:00,192.89,192.89,192.62,192.71,5925.0,188.8759,188.8759,188.6115,188.6996,5925.0
2024-03-06 10:35:00,192.78,192.95,192.68,192.77,12613.0,188.7681,188.9346,188.6702,188.7584,12613.0
2024-03-06 10:40:00,192.78,193.0,192.74,192.81,15324.0,188.7681,188.9836,188.729,188.7975,15324.0
2024-03-06 10:45:00,192.74,192.77,192.62,192.62,6062.0,188.729,188.7584,188.6115,188.6115,6062.0
2024-03-06 10:50:00,192.59,192.91,192.54,192.88,12420.0,188.5821,188.8954,188.5331,188.8661,12420.0
2024-03-06 10:55:00,192.91,192.91,192.81,192.85,10139.0,188.8954,188.8954,188.7975,188.8367,10139.0
2024-03-06 11:00:00,192.85,193.16,192.85,193.1,11282.0,188.8367,189.1402,188.8367,189.0815,11282.0
2024-03-06 11:05:00,193.12,193.39,193.08,193.25,11528.0,189.1011,189.3654,189.0619,189.2284,11528.0
2024-03-06 11:10:00,193.25,193.29,193.0,193.05,14121.0,189.2284,189.2675,188.9836,189.0325,14121.0
2024-03-06 11:15:00,193.0,193.06,192.93,193.02,13575.0,188.9836,189.0423,188.915,189.0031,13575.0
2024-03-06 11:20:00,193.03,193.23,192.99,193.11,39179.0,189.0129,189.2088,188.9738,189.0913,39179.0
2024-03-06 11:25:00,193.18,193.48,193.02,193.47,79648.0,189.1598,189.4536,189.0031,189.4438,79648.0
2024-03-06 11:30:00,193.49,193.62,193.29,193.42,15147.0,189.4634,189.5907,189.2675,189.3948,15147.0
2024-03-06 11:35:00,193.42,193.93,193.41,193.72,15805.0,189.3948,189.8942,189.385,189.6886,15805.0
2024-03-06 11:40:00,193.76,193.85,193.37,193.85,13521.0,189.7277,189.8159,189.3459,189.8159,13521.0
2024-03-06 11:45:00,193.81,193.82,193.57,193.63,11828.0,189.7767,189.7865,189.5417,189.6005,11828.0
2024-03-06 11:50:00,193.65,193.81,193.64,193.74,7470.0,189.62,189.7767,189.6102,189.7082,7470.0
2024-03-06 11:55:00,193.75,193.82,193.57,193.67,6056.0,189.718,189.7865,189.5417,189.6396,6056.0
2024-03-06 12:00:00,193.67,194.03,193.66,194.0,20065.0,189.6396,189.9921,189.6298,189.9628,20065.0
2024-03-06 12:05:00,194.0,194.0,193.72,193.96,13182.0,189.9628,189.9628,189.6886,189.9236,13182.0
2024-03-06 12:10:00,194.0,194.05,193.75,193.9,26692.0,189.9628,190.0117,189.718,189.8648,26692.0
2024-03-06 12:15:00,193.91,194.11,193.86,194.08,33979.0,189.8746,190.0705,189.8257,190.0411,33979.0
2024-03-06 12:20:00,194.13,194.64,193.98,194.59,35962.0,190.09,190.5894,189.9432,190.5405,35962.0
2024-03-06 12:25:00,194.53,194.82,194.42,194.7,28024.0,190.4817,190.7657,190.374,190.6482,28024.0
2024-03-06 12:30:00,194.71,195.09,194.52,194.76,39038.0,190.658,191.0301,190.4719,190.7069,39038.0
2024-03-06 12:35:00,194.71,195.54,194.48,195.24,44755.0,190.658,191.4707,190.4328,191.1769,44755.0
2024-03-06 12:40:00,195.19,195.36,194.7,194.87,41017.0,191.128,191.2945,190.6482,190.8146,41017.0
2024-03-06 12:45:00,195.02,195.26,194.92,195.23,13326.0,190.9615,191.1965,190.8636,191.1672,13326.0
2024-03-06 12:50:00,195.24,195.31,195.04,195.31,16457.0,191.1769,191.2455,190.9811,191.2455,16457.0
2024-03-06 12:55:00,195.25,195.5,195.23,195.45,11739.0,191.1867,191.4315,191.1672,191.3826,11739.0
2024-03-06 13:00:00,195.36,195.78,195.27,195.78,27611.0,191.2945,191.7057,191.2063,191.7057,27611.0
2024-03-06 13:05:00,195.71,195.78,195.36,195.49,63088.0,191.6372,191.7057,191.2945,191.4217,63088.0
2024-03-06 13:10:00,195.49,195.87,195.39,195.83,36871.0,191.4217,191.7938,191.3238,191.7547,36871.0
2024-03-06 13:15:00,195.74,195.77,195.46,195.71,24354.0,191.6665,191.6959,191.3924,191.6372,24354.0
2024-03-06 13:20:00,195.71,195.84,195.64,195.72,23827.0,191.6372,191.7645,191.5686,191.647,23827.0
2024-03-06 13:25:00,195.77,195.81,195.57,195.62,14512.0,191.6959,191.7351,191.5001,191.549,14512.0
2024-03-06 13:30:00,195.67,195.67,195.3,195.57,15204.0,191.598,191.598,191.2357,191.5001,15204.0
2024-03-06 13:35:00,195.56,195.59,195.19,195.45,27485.0,191.4903,191.5197,191.128,191.3826,27485.0
2024-03-06 13:40:00,195.48,195.65,195.35,195.39,15056.0,191.412,191.5784,191.2847,191.3238,15056.0
2024-03-06 13:45:00,195.42,195.42,194.95,195.11,19800.0,191.3532,191.3532,190.893,191.0497,19800.0
2024-03-06 13:50:00,195.11,195.28,195.01,195.07,18966.0,191.0497,191.2161,190.9517,191.0105,18966.0
2024-03-06 13:55:00,195.07,195.27,195.0,195.27,11719.0,191.0105,191.2063,190.9419,191.2063,11719.0
2024-03-06 14:00:00,195.23,195.29,194.83,194.84,19676.0,191.1672,191.2259,190.7755,190.7853,19676.0
2024-03-06 14:05:00,194.97,195.11,194.72,194.72,8119.0,190.9126,191.0497,190.6678,190.6678,8119.0
2024-03-06 14:10:00,194.78,194.86,194.58,194.82,21451.0,190.7265,190.8049,190.5307,190.7657,21451.0
2024-03-06 14:15:00,194.81,195.36,194.58,195.18,24214.0,190.7559,191.2945,190.5307,191.1182,24214.0
2024-03-06 14:20:00,195.21,195.49,195.04,195.49,21282.0,191.1476,191.4217,190.9811,191.4217,21282.0
2024-03-06 14:25:00,195.43,195.64,195.36,195.41,12721.0,191.363,191.5686,191.2945,191.3434,12721.0
2024-03-06 14:30:00,195.49,195.73,195.31,195.73,23229.0,191.4217,191.6568,191.2455,191.6568,23229.0
2024-03-06 14:35:00,195.7,195.7,195.49,195.57,7162.0,191.6274,191.6274,191.4217,191.5001,7162.0
2024-03-06 14:40:00,195.51,195.86,195.5,195.78,9746.0,191.4413,191.784,191.4315,191.7057,9746.0
2024-03-06 14:45:00,195.73,195.8,195.52,195.67,14183.0,191.6568,191.7253,191.4511,191.598,14183.0
2024-03-06 14:50:00,195.66,195.89,195.66,195.89,10365.0,191.5882,191.8134,191.5882,191.8134,10365.0
2024-03-06 14:55:00,195.88,196.0,195.75,195.93,13610.0,191.8036,191.9211,191.6763,191.8526,13610.0
2024-03-06 15:00:00,195.92,195.95,195.65,195.75,18950.0,191.8428,191.8722,191.5784,191.6763,18950.0
2024-03-06 15:05:00,195.78,195.84,195.36,195.42,19137.0,191.7057,191.7645,191.2945,191.3532,19137.0
2024-03-06 15:10:00,195.33,195.5,194.95,194.99,20065.0,191.2651,191.4315,190.893,190.9322,20065.0
2024-03-06 15:15:00,194.95,195.29,194.93,195.07,15480.0,190.893,191.2259,190.8734,191.0105,15480.0
2024-03-06 15:20:00,195.1,195.17,194.67,194.75,45305.0,191.0399,191.1084,190.6188,190.6971,45305.0
2024-03-06 15:25:00,194.75,195.4,194.75,195.36,36729.0,190.6971,191.3336,190.6971,191.2945,36729.0
2024-03-06 15:30:00,195.4,195.64,195.33,195.34,53544.0,191.3336,191.5686,191.2651,191.2749,53544.0
2024-03-06 15:35:00,195.31,195.73,195.31,195.7,65693.0,191.2455,191.6568,191.2455,191.6274,65693.0
2024-03-06 15:40:00,195.71,196.01,195.54,195.97,71940.0,191.6372,191.9309,191.4707,191.8918,71940.0
2024-03-06 15:45:00,195.94,196.26,195.88,196.05,51002.0,191.8624,192.1757,191.8036,191.9701,51002.0
2024-03-06 15:50:00,196.08,196.24,195.89,196.22,67476.0,191.9995,192.1561,191.8134,192.1366,67476.0
2024-03-06 15:55:00,196.22,196.3,195.91,196.07,162674.0,192.1366,192.2149,191.833,191.9897,162674.0
2024-03-07 09:30:00,196.0,196.35,195.19,195.64,38424.0,191.9211,192.2638,191.128,191.5686,38424.0
2024-03-07 09:35:00,195.66,196.78,195.59,196.55,19952.0,191.5882,192.6849,191.5197,192.4597,19952.0
2024-03-07 09:40:00,196.5,196.94,196.0,196.01,9308.0,192.4107,192.8416,191.9211,191.9309,9308.0
2024-03-07 09:45:00,196.06,196.22,195.87,195.88,3657.0,191.9799,192.1366,191.7938,191.8036,3657.0
2024-03-07 09:50:00,195.88,195.88,195.52,195.74,9047.0,191.8036,191.8036,191.4511,191.6665,9047.0
2024-03-07 09:55:00,195.76,195.85,195.35,195.39,5263.0,191.6861,191.7743,191.2847,191.3238,5263.0
2024-03-07 10:00:00,195.47,195.69,195.38,195.66,33497.0,191.4022,191.6176,191.314,191.5882,33497.0
2024-03-07 10:05:00,195.69,195.88,195.49,195.82,14285.0,191.6176,191.8036,191.4217,191.7449,14285.0
2024-03-07 10:10:00,195.81,195.9,195.67,195.7,19700.0,191.7351,191.8232,191.598,191.6274,19700.0
2024-03-07 10:15:00,195.64,196.03,195.63,195.94,19908.0,191.5686,191.9505,191.5588,191.8624,19908.0
2024-03-07 10:20:00,195.94,196.18,195.73,195.74,18855.0,191.8624,192.0974,191.6568,191.6665,18855.0
2024-03-07 10:25:00,195.74,195.93,195.71,195.83,20656.0,191.6665,191.8526,191.6372,191.7547,20656.0
2024-03-07 10:30:00,195.77,196.0,195.72,195.95,28691.0,191.6959,191.9211,191.647,191.8722,28691.0
2024-03-07 10:35:00,195.96,196.04,195.73,195.73,15189.0,191.882,191.9603,191.6568,191.6568,15189.0
2024-03-07 10:40:00,195.77,196.08,195.76,195.88,12797.0,191.6959,191.9995,191.6861,191.8036,12797.0
2024-03-07 10:45:00,195.82,195.88,195.54,195.63,9500.0,191.7449,191.8036,191.4707,191.5588,9500.0
2024-03-07 10:50:00,195.62,195.64,195.31,195.37,18278.0,191.549,191.5686,191.2455,191.3042,18278.0
2024-03-07 10:55:00,195.43,195.44,195.12,195.4,7722.0,191.363,191.3728,191.0594,191.3336,7722.0
2024-03-07 11:00:00,195.37,195.42,195.32,195.39,9047.0,191.3042,191.3532,191.2553,191.3238,9047.0
2024-03-07 11:05:00,195.34,195.41,195.23,195.3,11055.0,191.2749,191.3434,191.1672,191.2357,11055.0
2024-03-07 11:10:00,195.33,195.33,195.18,195.23,13693.0,191.2651,191.2651,191.1182,191.1672,13693.0
2024-03-07 11:15:00,195.23,195.32,195.01,195.03,19870.0,191.1672,191.2553,190.9517,190.9713,19870.0
2024-03-07 11:20:00,195.06,195.1,194.73,194.79,13951.0,191.0007,191.0399,190.6776,190.7363,13951.0
2024-03-07 11:25:00,194.79,194.9,194.63,194.73,13611.0,190.7363,190.844,190.5796,190.6776,13611.0
2024-03-07 11:30:00,194.73,194.91,194.68,194.87,40149.0,190.6776,190.8538,190.6286,190.8146,40149.0
2024-03-07 11:35:00,194.9,195.31,194.83,195.25,22117.0,190.844,191.2455,190.7755,191.1867,22117.0
2024-03-07 11:40:00,195.22,195.27,195.1,195.18,21155.0,191.1574,191.2063,191.0399,191.1182,21155.0
2024-03-07 11:45:00,195.17,195.17,194.72,194.8,19887.0,191.1084,191.1084,190.6678,190.7461,19887.0
2024-03-07 11:50:00,194.77,195.0,194.72,194.91,11429.0,190.7167,190.9419,190.6678,190.8538,11429.0
2024-03-07 11:55:00,194.88,195.02,194.85,195.02,7383.0,190.8244,190.9615,190.7951,190.9615,7383.0
2024-03-07 12:00:00,194.99,195.01,194.79,194.87,26115.0,190.9322,190.9517,190.7363,190.8146,26115.0
2024-03-07 12:05:00,194.78,194.78,194.18,194.27,7933.0,190.7265,190.7265,190.139,190.2271,7933.0
2024-03-07 12:10:00,194.28,194.56,194.27,194.38,14021.0,190.2369,190.5111,190.2271,190.3348,14021.0
2024-03-07 12:15:00,194.38,194.41,194.24,194.41,7676.0,190.3348,190.3642,190.1978,190.3642,7676.0
2024-03-07 12:20:00,194.42,194.6,194.35,194.57,9705.0,190.374,190.5503,190.3055,190.5209,9705.0
2024-03-07 12:25:00,194.56,194.64,194.4,194.41,6441.0,190.5111,190.5894,190.3544,190.3642,6441.0
2024-03-07 12:30:00,194.38,194.41,194.19,194.2,6655.0,190.3348,190.3642,190.1488,190.1586,6655.0
2024-03-07 12:35:00,194.23,194.4,194.23,194.32,8036.0,190.188,190.3544,190.188,190.2761,8036.0
2024-03-07 12:40:00,194.29,194.32,194.2,194.27,5254.0,190.2467,190.2761,190.1586,190.2271,5254.0
2024-03-07 12:45:00,194.25,194.47,194.25,194.39,9818.0,190.2076,190.423,190.2076,190.3446,9818.0
2024-03-07 12:50:00,194.35,194.4,194.23,194.23,6362.0,190.3055,190.3544,190.188,190.188,6362.0
2024-03-07 12:55:00,194.2,194.31,194.1,194.24,13301.0,190.1586,190.2663,190.0607,190.1978,13301.0
2024-03-07 13:00:00,194.3,194.32,194.2,194.32,14042.0,190.2565,190.2761,190.1586,190.2761,14042.0
2024-03-07 13:05:00,194.31,194.36,194.16,194.34,7850.0,190.2663,190.3153,190.1194,190.2957,7850.0
2024-03-07 13:10:00,194.35,194.46,194.17,194.17,6603.0,190.3055,190.4132,190.1292,190.1292,6603.0
2024-03-07 13:15:00,194.18,194.3,194.17,194.26,7714.0,190.139,190.2565,190.1292,190.2173,7714.0
2024-03-07 13:20:00,194.27,194.4,194.27,194.31,10800.0,190.2271,190.3544,190.2271,190.2663,10800.0
2024-03-07 13:25:00,194.34,194.41,194.33,194.33,7372.0,190.2957,190.3642,190.2859,190.2859,7372.0
2024-03-07 13:30:00,194.33,194.59,194.32,194.59,15601.0,190.2859,190.5405,190.2761,190.5405,15601.0
2024-03-07 13:35:00,194.58,194.68,194.45,194.46,7814.0,190.5307,190.6286,190.4034,190.4132,7814.0
2024-03-07 13:40:00,194.48,194.7,194.42,194.69,9411.0,190.4328,190.6482,190.374,190.6384,9411.0
2024-03-07 13:45:00,194.69,194.73,194.6,194.62,8621.0,190.6384,190.6776,190.5503,190.5699,8621.0
2024-03-07 13:50:00,194.64,194.64,194.4,194.44,9808.0,190.5894,190.5894,190.3544,190.3936,9808.0
2024-03-07 13:55:00,194.47,194.51,194.3,194.3,5404.0,190.423,190.4621,190.2565,190.2565,5404.0
2024-03-07 14:00:00,194.27,194.27,194.09,194.15,6596.0,190.2271,190.2271,190.0509,190.1096,6596.0
2024-03-07 14:05:00,194.15,194.23,193.93,194.02,6926.0,190.1096,190.188,189.8942,189.9823,6926.0
2024-03-07 14:10:00,194.04,194.09,193.93,194.04,6295.0,190.0019,190.0509,189.8942,190.0019,6295.0
2024-03-07 14:15:00,193.97,194.07,193.89,193.93,53731.0,189.9334,190.0313,189.855,189.8942,53731.0
2024-03-07 14:20:00,193.97,194.16,193.93,193.95,11020.0,189.9334,190.1194,189.8942,189.9138,11020.0
2024-03-07 14:25:00,193.99,194.02,193.95,193.99,5455.0,189.953,189.9823,189.9138,189.953,5455.0
2024-03-07 14:30:00,193.98,194.11,193.85,194.11,14790.0,189.9432,190.0705,189.8159,190.0705,14790.0
2024-03-07 14:35:00,194.09,194.27,194.05,194.27,12179.0,190.0509,190.2271,190.0117,190.2271,12179.0
2024-03-07 14:40:00,194.26,194.32,194.18,194.18,7818.0,190.2173,190.2761,190.139,190.139,7818.0
2024-03-07 14:45:00,194.18,194.75,194.14,194.69,38300.0,190.139,190.6971,190.0998,190.6384,38300.0
2024-03-07 14:50:00,194.71,194.94,194.67,194.9,24881.0,190.658,190.8832,190.6188,190.844,24881.0
2024-03-07 14:55:00,194.9,195.05,194.48,194.63,77804.0,190.844,190.9909,190.4328,190.5796,77804.0
2024-03-07 15:00:00,194.63,194.92,194.48,194.91,18999.0,190.5796,190.8636,190.4328,190.8538,18999.0
2024-03-07 15:05:00,194.96,195.42,194.94,195.4,27149.0,190.9028,191.3532,190.8832,191.3336,27149.0
2024-03-07 15:10:00,195.4,195.8,195.37,195.57,51246.0,191.3336,191.7253,191.3042,191.5001,51246.0
2024-03-07 15:15:00,195.56,195.74,195.46,195.59,21976.0,191.4903,191.6665,191.3924,191.5197,21976.0
2024-03-07 15:20:00,195.59,195.91,195.58,195.91,17712.0,191.5197,191.833,191.5099,191.833,17712.0
2024-03-07 15:25:00,195.91,196.1,195.89,196.03,27576.0,191.833,192.0191,191.8134,191.9505,27576.0
2024-03-07 15:30:00,196.03,196.13,195.62,195.66,77130.0,191.9505,192.0484,191.549,191.5882,77130.0
2024-03-07 15:35:00,195.54,195.8,195.54,195.74,17700.0,191.4707,191.7253,191.4707,191.6665,17700.0
2024-03-07 15:40:00,195.77,196.26,195.75,196.17,37273.0,191.6959,192.1757,191.6763,192.0876,37273.0
2024-03-07 15:45:00,196.16,196.27,196.13,196.15,41716.0,192.0778,192.1855,192.0484,192.068,41716.0
2024-03-07 15:50:00,196.15,196.56,195.85,196.56,117175.0,192.068,192.4695,191.7743,192.4695,117175.0
2024-03-07 15:55:00,196.55,196.65,196.08,196.12,170811.0,192.4597,192.5576,191.9995,192.0386,170811.0
2024-03-08 09:30:00,195.13,195.86,194.48,195.05,28305.0,191.0692,191.784,190.4328,190.9909,28305.0
2024-03-08 09:35:00,195.0,195.45,194.93,195.39,8586.0,190.9419,191.3826,190.8734,191.3238,8586.0
2024-03-08 09:40:00,195.54,195.55,195.14,195.52,3433.0,191.4707,191.4805,191.079,191.4511,3433.0
2024-03-08 09:45:00,195.57,195.79,195.57,195.57,3853.0,191.5001,191.7155,191.5001,191.5001,3853.0
2024-03-08 09:50:00,195.59,196.0,195.5,195.88,18315.0,191.5197,191.9211,191.4315,191.8036,18315.0
2024-03-08 09:55:00,195.99,196.15,195.86,196.14,3958.0,191.9113,192.068,191.784,192.0582,3958.0
2024-03-08 10:00:00,196.11,196.5,196.11,196.29,9050.0,192.0288,192.4107,192.0288,192.2051,9050.0
2024-03-08 10:05:00,196.25,196.5,195.99,196.5,10082.0,192.1659,192.4107,191.9113,192.4107,10082.0
2024-03-08 10:10:00,196.39,196.57,196.15,196.28,7944.0,192.303,192.4793,192.068,192.1953,7944.0
2024-03-08 10:15:00,196.22,196.26,196.04,196.08,4661.0,192.1366,192.1757,191.9603,191.9995,4661.0
2024-03-08 10:20:00,196.21,196.55,196.12,196.13,16927.0,192.1268,192.4597,192.0386,192.0484,16927.0
2024-03-08 10:25:00,196.13,196.35,196.06,196.28,5802.0,192.0484,192.2638,191.9799,192.1953,5802.0
2024-03-08 10:30:00,196.22,196.38,196.17,196.18,9157.0,192.1366,192.2932,192.0876,192.0974,9157.0
2024-03-08 10:35:00,196.11,196.35,196.05,196.21,9855.0,192.0288,192.2638,191.9701,192.1268,9855.0
2024-03-08 10:40:00,196.18,196.74,196.13,196.74,13334.0,192.0974,192.6457,192.0484,192.6457,13334.0
2024-03-08 10:45:00,196.7,196.92,196.65,196.75,21538.0,192.6066,192.822,192.5576,192.6555,21538.0
2024-03-08 10:50:00,196.82,196.97,196.74,196.9,9605.0,192.7241,192.8709,192.6457,192.8024,9605.0
2024-03-08 10:55:00,196.88,196.95,196.59,196.85,11644.0,192.7828,192.8514,192.4989,192.7534,11644.0
2024-03-08 11:00:00,196.87,197.18,196.85,197.08,20999.0,192.773,193.0766,192.7534,192.9787,20999.0
2024-03-08 11:05:00,196.99,196.99,196.83,196.91,5370.0,192.8905,192.8905,192.7339,192.8122,5370.0
2024-03-08 11:10:00,196.92,196.99,196.76,196.95,13018.0,192.822,192.8905,192.6653,192.8514,13018.0
2024-03-08 11:15:00,196.99,197.08,196.71,196.76,18047.0,192.8905,192.9787,192.6164,192.6653,18047.0
2024-03-08 11:20:00,196.7,196.97,196.55,196.72,37693.0,192.6066,192.8709,192.4597,192.6261,37693.0
2024-03-08 11:25:00,196.7,196.77,196.63,196.77,11988.0,192.6066,192.6751,192.538,192.6751,11988.0
2024-03-08 11:30:00,196.82,196.96,196.61,196.68,12691.0,192.7241,192.8612,192.5184,192.587,12691.0
2024-03-08 11:35:00,196.64,196.92,196.61,196.92,31037.0,192.5478,192.822,192.5184,192.822,31037.0
2024-03-08 11:40:00,196.93,196.94,196.76,196.83,16810.0,192.8318,192.8416,192.6653,192.7339,16810.0
2024-03-08 11:45:00,196.85,197.1,196.78,197.08,19174.0,192.7534,192.9982,192.6849,192.9787,19174.0
2024-03-08 11:50:00,197.07,197.17,196.82,196.82,12387.0,192.9689,193.0668,192.7241,192.7241,12387.0
2024-03-08 11:55:00,196.77,196.93,196.72,196.84,16626.0,192.6751,192.8318,192.6261,192.7437,16626.0
2024-03-08 12:00:00,196.8,196.92,196.76,196.92,10738.0,192.7045,192.822,192.6653,192.822,10738.0
2024-03-08 12:05:00,196.83,196.96,196.79,196.87,9005.0,192.7339,192.8612,192.6947,192.773,9005.0
2024-03-08 12:10:00,196.9,197.18,196.9,197.16,6878.0,192.8024,193.0766,192.8024,193.057,6878.0
2024-03-08 12:15:00,197.2,197.23,197.1,197.18,9723.0,193.0962,193.1255,192.9982,193.0766,9723.0
2024-03-08 12:20:00,197.25,197.43,197.21,197.37,7825.0,193.1451,193.3214,193.106,193.2626,7825.0
2024-03-08 12:25:00,197.36,197.5,197.24,197.31,9714.0,193.2528,193.3899,193.1353,193.2039,9714.0
2024-03-08 12:30:00,197.3,197.39,197.22,197.34,9085.0,193.1941,193.2822,193.1157,193.2332,9085.0
2024-03-08 12:35:00,197.29,197.39,197.14,197.34,5924.0,193.1843,193.2822,193.0374,193.2332,5924.0
2024-03-08 12:40:00,197.39,197.59,197.36,197.47,15892.0,193.2822,193.478,193.2528,193.3605,15892.0
2024-03-08 12:45:00,197.44,197.53,197.3,197.33,7412.0,193.3312,193.4193,193.1941,193.2235,7412.0
2024-03-08 12:50:00,197.24,197.3,197.08,197.08,10844.0,193.1353,193.1941,192.9787,192.9787,10844.0
2024-03-08 12:55:00,197.13,197.32,197.06,197.22,8759.0,193.0276,193.2137,192.9591,193.1157,8759.0
2024-03-08 13:00:00,197.26,197.26,197.01,197.15,4541.0,193.1549,193.1549,192.9101,193.0472,4541.0
2024-03-08 13:05:00,197.17,197.25,197.14,197.24,3959.0,193.0668,193.1451,193.0374,193.1353,3959.0
2024-03-08 13:10:00,197.21,197.22,197.15,197.19,4887.0,193.106,193.1157,193.0472,193.0864,4887.0
2024-03-08 13:15:00,197.13,197.22,197.09,197.09,16957.0,193.0276,193.1157,192.9884,192.9884,16957.0
2024-03-08 13:20:00,197.06,197.12,196.89,196.9,6831.0,192.9591,193.0178,192.7926,192.8024,6831.0
2024-03-08 13:25:00,196.94,196.98,196.59,196.73,6159.0,192.8416,192.8807,192.4989,192.6359,6159.0
2024-03-08 13:30:00,196.68,196.68,196.4,196.52,14872.0,192.587,192.587,192.3128,192.4303,14872.0
2024-03-08 13:35:00,196.49,196.51,196.11,196.11,19520.0,192.4009,192.4205,192.0288,192.0288,19520.0
2024-03-08 13:40:00,196.02,196.29,196.01,196.27,25063.0,191.9407,192.2051,191.9309,192.1855,25063.0
2024-03-08 13:45:00,196.23,196.42,196.17,196.32,8923.0,192.1463,192.3324,192.0876,192.2345,8923.0
2024-03-08 13:50:00,196.34,196.65,196.34,196.52,3940.0,192.2541,192.5576,192.2541,192.4303,3940.0
2024-03-08 13:55:00,196.47,196.55,196.43,196.54,3777.0,192.3814,192.4597,192.3422,192.4499,3777.0
2024-03-08 14:00:00,196.53,196.66,196.52,196.54,5358.0,192.4401,192.5674,192.4303,192.4499,5358.0
2024-03-08 14:05:00,196.6,196.6,196.4,196.42,7533.0,192.5086,192.5086,192.3128,192.3324,7533.0
2024-03-08 14:10:00,196.47,196.74,196.47,196.73,6524.0,192.3814,192.6457,192.3814,192.6359,6524.0
2024-03-08 14:15:00,196.79,196.89,196.76,196.85,6312.0,192.6947,192.7926,192.6653,192.7534,6312.0
2024-03-08 14:20:00,196.83,197.11,196.83,197.11,8732.0,192.7339,193.008,192.7339,193.008,8732.0
2024-03-08 14:25:00,197.11,197.45,197.11,197.43,14750.0,193.008,193.341,193.008,193.3214,14750.0
2024-03-08 14:30:00,197.46,197.55,197.32,197.5,20490.0,193.3507,193.4389,193.2137,193.3899,20490.0
2024-03-08 14:35:00,197.49,197.71,197.43,197.71,15830.0,193.3801,193.5955,193.3214,193.5955,15830.0
2024-03-08 14:40:00,197.7,197.78,197.58,197.69,15804.0,193.5858,193.6641,193.4683,193.576,15804.0
2024-03-08 14:45:00,197.66,197.79,197.63,197.78,16247.0,193.5466,193.6739,193.5172,193.6641,16247.0
2024-03-08 14:50:00,197.8,198.0,197.8,197.92,21505.0,193.6837,193.8795,193.6837,193.8012,21505.0
2024-03-08 14:55:00,197.89,198.32,197.87,198.25,63303.0,193.7718,194.1929,193.7522,194.1243,63303.0
2024-03-08 15:00:00,198.25,198.98,198.22,198.91,69278.0,194.1243,194.8391,194.0949,194.7706,69278.0
2024-03-08 15:05:00,198.9,198.9,198.51,198.53,45150.0,194.7608,194.7608,194.3789,194.3985,45150.0
2024-03-08 15:10:00,198.51,198.68,198.1,198.22,51356.0,194.3789,194.5454,193.9774,194.0949,51356.0
2024-03-08 15:15:00,198.22,198.33,198.04,198.31,21849.0,194.0949,194.2026,193.9187,194.1831,21849.0
2024-03-08 15:20:00,198.29,198.29,197.79,198.06,30554.0,194.1635,194.1635,193.6739,193.9383,30554.0
2024-03-08 15:25:00,198.05,198.17,197.97,198.03,24749.0,193.9285,194.046,193.8501,193.9089,24749.0
2024-03-08 15:30:00,198.06,198.1,197.75,197.91,72855.0,193.9383,193.9774,193.6347,193.7914,72855.0
2024-03-08 15:35:00,197.93,198.07,197.73,197.97,43228.0,193.811,193.9481,193.6151,193.8501,43228.0
2024-03-08 15:40:00,197.98,198.24,197.97,198.13,69467.0,193.8599,194.1145,193.8501,194.0068,69467.0
2024-03-08 15:45:00,198.14,198.14,197.87,197.97,55994.0,194.0166,194.0166,193.7522,193.8501,55994.0
2024-03-08 15:50:00,197.97,198.14,197.94,198.07,68905.0,193.8501,194.0166,193.8208,193.9481,68905.0
2024-03-08 15:55:00,198.04,198.52,198.03,198.41,223896.0,193.9187,194.3887,193.9089,194.281,223896.0
2024-03-11 09:30:00,198.2,198.26,197.59,197.8,42590.0,194.0753,194.1341,193.478,193.6837,42590.0
2024-03-11 09:35:00,197.8,198.03,197.07,197.08,23231.0,193.6837,193.9089,192.9689,192.9787,23231.0
2024-03-11 09:40:00,197.09,197.21,196.68,197.11,10177.0,192.9884,193.106,192.587,193.008,10177.0
2024-03-11 09:45:00,197.11,197.72,197.11,197.47,12403.0,193.008,193.6053,193.008,193.3605,12403.0
2024-03-11 09:50:00,197.56,197.91,197.51,197.89,18486.0,193.4487,193.7914,193.3997,193.7718,18486.0
2024-03-11 09:55:00,197.95,198.16,197.73,198.04,21849.0,193.8306,194.0362,193.6151,193.9187,21849.0
2024-03-11 10:00:00,197.98,198.0,197.41,197.69,37581.0,193.8599,193.8795,193.3018,193.576,37581.0
2024-03-11 10:05:00,197.69,197.69,196.73,196.91,84398.0,193.576,193.576,192.6359,192.8122,84398.0
2024-03-11 10:10:00,196.91,197.1,196.66,196.73,11794.0,192.8122,192.9982,192.5674,192.6359,11794.0
2024-03-11 10:15:00,196.73,196.74,196.4,196.74,7162.0,192.6359,192.6457,192.3128,192.6457,7162.0
2024-03-11 10:20:00,196.72,196.77,196.56,196.75,13193.0,192.6261,192.6751,192.4695,192.6555,13193.0
2024-03-11 10:25:00,196.74,196.74,196.07,196.28,12959.0,192.6457,192.6457,191.9897,192.1953,12959.0
2024-03-11 10:30:00,196.22,196.37,195.88,196.0,7467.0,192.1366,192.2834,191.8036,191.9211,7467.0
2024-03-11 10:35:00,196.0,196.01,195.57,195.58,7054.0,191.9211,191.9309,191.5001,191.5099,7054.0
2024-03-11 10:40:00,195.56,195.77,195.5,195.51,15840.0,191.4903,191.6959,191.4315,191.4413,15840.0
2024-03-11 10:45:00,195.5,196.01,195.43,196.01,17428.0,191.4315,191.9309,191.363,191.9309,17428.0
2024-03-11 10:50:00,195.96,196.82,195.96,196.76,9946.0,191.882,192.7241,191.882,192.6653,9946.0
2024-03-11 10:55:00,196.71,196.99,196.52,196.99,14568.0,192.6164,192.8905,192.4303,192.8905,14568.0
2024-03-11 11:00:00,196.99,197.4,196.82,196.95,16566.0,192.8905,193.292,192.7241,192.8514,16566.0
2024-03-11 11:05:00,196.84,196.85,196.57,196.6,6029.0,192.7437,192.7534,192.4793,192.5086,6029.0
2024-03-11 11:10:00,196.61,196.67,196.45,196.6,8043.0,192.5184,192.5772,192.3618,192.5086,8043.0
2024-03-11 11:15:00,196.69,196.86,196.64,196.8,6316.0,192.5968,192.7632,192.5478,192.7045,6316.0
2024-03-11 11:20:00,196.81,196.89,196.7,196.7,4998.0,192.7143,192.7926,192.6066,192.6066,4998.0
2024-03-11 11:25:00,196.7,196.76,196.53,196.72,9180.0,192.6066,192.6653,192.4401,192.6261,9180.0
2024-03-11 11:30:00,196.65,196.79,196.56,196.71,9125.0,192.5576,192.6947,192.4695,192.6164,9125.0
2024-03-11 11:35:00,196.74,196.87,196.67,196.75,4584.0,192.6457,192.773,192.5772,192.6555,4584.0
2024-03-11 11:40:00,196.7,196.77,196.58,196.75,2734.0,192.6066,192.6751,192.4891,192.6555,2734.0
2024-03-11 11:45:00,196.75,197.02,196.75,196.95,5407.0,192.6555,192.9199,192.6555,192.8514,5407.0
2024-03-11 11:50:00,196.94,196.96,196.68,196.77,8192.0,192.8416,192.8612,192.587,192.6751,8192.0
2024-03-11 11:55:00,196.7,196.99,196.61,196.98,8811.0,192.6066,192.8905,192.5184,192.8807,8811.0
2024-03-11 12:00:00,196.97,197.13,196.95,196.99,15595.0,192.8709,193.0276,192.8514,192.8905,15595.0
2024-03-11 12:05:00,196.98,197.11,196.98,197.01,5919.0,192.8807,193.008,192.8807,192.9101,5919.0
2024-03-11 12:10:00,197.0,197.02,196.75,196.82,7209.0,192.9003,192.9199,192.6555,192.7241,7209.0
2024-03-11 12:15:00,196.79,196.91,196.71,196.91,6985.0,192.6947,192.8122,192.6164,192.8122,6985.0
2024-03-11 12:20:00,196.94,196.95,196.85,196.86,4448.0,192.8416,192.8514,192.7534,192.7632,4448.0
2024-03-11 12:25:00,196.81,196.82,196.51,196.53,8092.0,192.7143,192.7241,192.4205,192.4401,8092.0
2024-03-11 12:30:00,196.56,196.56,196.1,196.11,12539.0,192.4695,192.4695,192.0191,192.0288,12539.0
2024-03-11 12:35:00,196.09,196.12,195.94,196.06,25863.0,192.0093,192.0386,191.8624,191.9799,25863.0
2024-03-11 12:40:00,196.07,196.61,196.07,196.52,19637.0,191.9897,192.5184,191.9897,192.4303,19637.0
2024-03-11 12:45:00,196.56,196.65,196.48,196.58,5247.0,192.4695,192.5576,192.3911,192.4891,5247.0
2024-03-11 12:50:00,196.53,196.61,196.48,196.5,4394.0,192.4401,192.5184,192.3911,192.4107,4394.0
2024-03-11 12:55:00,196.47,196.56,196.47,196.53,9753.0,192.3814,192.4695,192.3814,192.4401,9753.0
2024-03-11 13:00:00,196.54,196.57,196.34,196.46,5892.0,192.4499,192.4793,192.2541,192.3716,5892.0
2024-03-11 13:05:00,196.49,196.55,196.44,196.5,10152.0,192.4009,192.4597,192.352,192.4107,10152.0
2024-03-11 13:10:00,196.53,196.8,196.46,196.75,11625.0,192.4401,192.7045,192.3716,192.6555,11625.0
2024-03-11 13:15:00,196.77,196.8,196.65,196.79,16368.0,192.6751,192.7045,192.5576,192.6947,16368.0
2024-03-11 13:20:00,196.81,196.89,196.8,196.8,10597.0,192.7143,192.7926,192.7045,192.7045,10597.0
2024-03-11 13:25:00,196.8,196.82,196.63,196.67,6619.0,192.7045,192.7241,192.538,192.5772,6619.0
2024-03-11 13:30:00,196.7,196.76,196.63,196.65,6115.0,192.6066,192.6653,192.538,192.5576,6115.0
2024-03-11 13:35:00,196.63,196.72,196.6,196.69,11250.0,192.538,192.6261,192.5086,192.5968,11250.0
2024-03-11 13:40:00,196.72,197.05,196.7,197.05,11192.0,192.6261,192.9493,192.6066,192.9493,11192.0
2024-03-11 13:45:00,197.0,197.01,196.89,196.94,4931.0,192.9003,192.9101,192.7926,192.8416,4931.0
2024-03-11 13:50:00,196.92,197.18,196.91,197.15,11576.0,192.822,193.0766,192.8122,193.0472,11576.0
2024-03-11 13:55:00,197.18,197.41,197.18,197.38,5932.0,193.0766,193.3018,193.0766,193.2724,5932.0
2024-03-11 14:00:00,197.41,197.7,197.39,197.63,5867.0,193.3018,193.5858,193.2822,193.5172,5867.0
2024-03-11 14:05:00,197.69,197.84,197.05,197.05,11549.0,193.576,193.7228,192.9493,192.9493,11549.0
2024-03-11 14:10:00,197.05,197.05,196.72,196.78,11817.0,192.9493,192.9493,192.6261,192.6849,11817.0
2024-03-11 14:15:00,196.83,196.99,196.75,196.81,11051.0,192.7339,192.8905,192.6555,192.7143,11051.0
2024-03-11 14:20:00,196.81,196.94,196.72,196.72,7252.0,192.7143,192.8416,192.6261,192.6261,7252.0
2024-03-11 14:25:00,196.75,196.87,196.75,196.86,6901.0,192.6555,192.773,192.6555,192.7632,6901.0
2024-03-11 14:30:00,196.84,196.91,196.7,196.89,15932.0,192.7437,192.8122,192.6066,192.7926,15932.0
2024-03-11 14:35:00,196.87,197.0,196.79,196.84,5917.0,192.773,192.9003,192.6947,192.7437,5917.0
2024-03-11 14:40:00,196.83,196.89,196.79,196.82,13818.0,192.7339,192.7926,192.6947,192.7241,13818.0
2024-03-11 14:45:00,196.77,196.78,196.65,196.71,8471.0,192.6751,192.6849,192.5576,192.6164,8471.0
2024-03-11 14:50:00,196.71,196.77,196.65,196.74,8544.0,192.6164,192.6751,192.5576,192.6457,8544.0
2024-03-11 14:55:00,196.74,196.84,196.66,196.84,12382.0,192.6457,192.7437,192.5674,192.7437,12382.0
2024-03-11 15:00:00,196.85,196.9,196.62,196.62,8262.0,192.7534,192.8024,192.5282,192.5282,8262.0
2024-03-11 15:05:00,196.6,196.6,196.4,196.4,15160.0,192.5086,192.5086,192.3128,192.3128,15160.0
2024-03-11 15:10:00,196.38,196.41,196.1,196.13,26179.0,192.2932,192.3226,192.0191,192.0484,26179.0
2024-03-11 15:15:00,196.14,196.27,196.09,196.27,21835.0,192.0582,192.1855,192.0093,192.1855,21835.0
2024-03-11 15:20:00,196.26,196.47,196.26,196.29,11793.0,192.1757,192.3814,192.1757,192.2051,11793.0
2024-03-11 15:25:00,196.27,196.36,196.26,196.32,22715.0,192.1855,192.2736,192.1757,192.2345,22715.0
2024-03-11 15:30:00,196.3,196.36,196.17,196.23,32138.0,192.2149,192.2736,192.0876,192.1463,32138.0
2024-03-11 15:35:00,196.24,196.57,196.19,196.56,22934.0,192.1561,192.4793,192.1072,192.4695,22934.0
2024-03-11 15:40:00,196.57,196.59,196.42,196.52,27311.0,192.4793,192.4989,192.3324,192.4303,27311.0
2024-03-11 15:45:00,196.52,196.6,196.44,196.56,31400.0,192.4303,192.5086,192.352,192.4695,31400.0
2024-03-11 15:50:00,196.58,196.58,196.39,196.41,38972.0,192.4891,192.4891,192.303,192.3226,38972.0
2024-03-11 15:55:00,196.41,196.75,196.39,196.74,93753.0,192.3226,192.6555,192.303,192.6457,93753.0
2024-03-12 09:30:00,197.0,197.79,196.02,196.55,31240.0,192.9003,193.6739,191.9407,192.4597,31240.0
2024-03-12 09:35:00,196.6,196.7,196.01,196.02,13702.0,192.5086,192.6066,191.9309,191.9407,13702.0
2024-03-12 09:40:00,196.04,196.2,195.81,196.0,7572.0,191.9603,192.117,191.7351,191.9211,7572.0
2024-03-12 09:45:00,196.12,196.43,195.57,196.43,13861.0,192.0386,192.3422,191.5001,192.3422,13861.0
2024-03-12 09:50:00,196.41,196.75,196.38,196.75,4902.0,192.3226,192.6555,192.2932,192.6555,4902.0
2024-03-12 09:55:00,196.63,197.25,196.63,197.25,5891.0,192.538,193.1451,192.538,193.1451,5891.0
2024-03-12 10:00:00,197.21,197.23,196.88,196.98,8313.0,193.106,193.1255,192.7828,192.8807,8313.0
2024-03-12 10:05:00,196.97,197.18,196.97,196.97,7420.0,192.8709,193.0766,192.8709,192.8709,7420.0
2024-03-12 10:10:00,196.97,196.98,196.76,196.76,7942.0,192.8709,192.8807,192.6653,192.6653,7942.0
2024-03-12 10:15:00,196.83,196.93,196.75,196.91,3945.0,192.7339,192.8318,192.6555,192.8122,3945.0
2024-03-12 10:20:00,196.94,197.18,196.93,197.05,4289.0,192.8416,193.0766,192.8318,192.9493,4289.0
2024-03-12 10:25:00,197.09,197.16,196.95,197.15,6073.0,192.9884,193.057,192.8514,193.0472,6073.0
2024-03-12 10:30:00,197.12,197.21,196.97,197.15,5626.0,193.0178,193.106,192.8709,193.0472,5626.0
2024-03-12 10:35:00,197.11,197.11,196.88,196.89,9295.0,193.008,193.008,192.7828,192.7926,9295.0
2024-03-12 10:40:00,196.9,197.26,196.87,197.25,13462.0,192.8024,193.1549,192.773,193.1451,13462.0
2024-03-12 10:45:00,197.19,197.19,196.91,197.03,10112.0,193.0864,193.0864,192.8122,192.9297,10112.0
2024-03-12 10:50:00,197.14,197.32,197.05,197.24,10244.0,193.0374,193.2137,192.9493,193.1353,10244.0
2024-03-12 10:55:00,197.31,197.31,196.76,196.96,8622.0,193.2039,193.2039,192.6653,192.8612,8622.0
2024-03-12 11:00:00,196.99,197.24,196.94,197.1,13020.0,192.8905,193.1353,192.8416,192.9982,13020.0
2024-03-12 11:05:00,197.11,197.39,196.96,197.39,10170.0,193.008,193.2822,192.8612,193.2822,10170.0
2024-03-12 11:10:00,197.35,197.39,197.17,197.32,9704.0,193.243,193.2822,193.0668,193.2137,9704.0
2024-03-12 11:15:00,197.31,197.54,197.31,197.51,8017.0,193.2039,193.4291,193.2039,193.3997,8017.0
2024-03-12 11:20:00,197.56,197.83,197.53,197.53,24465.0,193.4487,193.713,193.4193,193.4193,24465.0
2024-03-12 11:25:00,197.56,197.64,197.28,197.47,9779.0,193.4487,193.527,193.1745,193.3605,9779.0
2024-03-12 11:30:00,197.53,197.81,197.38,197.8,9497.0,193.4193,193.6935,193.2724,193.6837,9497.0
2024-03-12 11:35:00,197.75,197.92,197.73,197.79,7361.0,193.6347,193.8012,193.6151,193.6739,7361.0
2024-03-12 11:40:00,197.79,197.98,197.61,197.95,6537.0,193.6739,193.8599,193.4976,193.8306,6537.0
2024-03-12 11:45:00,197.92,198.07,197.75,197.98,6314.0,193.8012,193.9481,193.6347,193.8599,6314.0
2024-03-12 11:50:00,197.88,198.02,197.8,197.96,7460.0,193.762,193.8991,193.6837,193.8403,7460.0
2024-03-12 11:55:00,198.0,198.01,197.89,197.94,6341.0,193.8795,193.8893,193.7718,193.8208,6341.0
2024-03-12 12:00:00,197.96,198.0,197.81,197.98,6494.0,193.8403,193.8795,193.6935,193.8599,6494.0
2024-03-12 12:05:00,197.98,198.25,197.97,198.13,7220.0,193.8599,194.1243,193.8501,194.0068,7220.0
2024-03-12 12:10:00,198.13,198.25,198.07,198.11,4887.0,194.0068,194.1243,193.9481,193.9872,4887.0
2024-03-12 12:15:00,198.1,198.12,198.05,198.09,9922.0,193.9774,193.997,193.9285,193.9676,9922.0
2024-03-12 12:20:00,198.09,198.22,198.0,198.05,10282.0,193.9676,194.0949,193.8795,193.9285,10282.0
2024-03-12 12:25:00,198.04,198.11,198.01,198.02,7033.0,193.9187,193.9872,193.8893,193.8991,7033.0
2024-03-12 12:30:00,198.02,198.13,197.98,198.08,4955.0,193.8991,194.0068,193.8599,193.9578,4955.0
2024-03-12 12:35:00,198.1,198.19,197.98,197.99,5400.0,193.9774,194.0656,193.8599,193.8697,5400.0
2024-03-12 12:40:00,198.01,198.09,197.95,197.95,4697.0,193.8893,193.9676,193.8306,193.8306,4697.0
2024-03-12 12:45:00,197.92,197.95,197.73,197.95,8991.0,193.8012,193.8306,193.6151,193.8306,8991.0
2024-03-12 12:50:00,197.95,198.06,197.9,197.96,5744.0,193.8306,193.9383,193.7816,193.8403,5744.0
2024-03-12 12:55:00,197.94,197.94,197.78,197.78,7227.0,193.8208,193.8208,193.6641,193.6641,7227.0
2024-03-12 13:00:00,197.68,197.84,197.64,197.77,11239.0,193.5662,193.7228,193.527,193.6543,11239.0
2024-03-12 13:05:00,197.78,197.81,197.45,197.55,9999.0,193.6641,193.6935,193.341,193.4389,9999.0
2024-03-12 13:10:00,197.52,197.74,197.5,197.73,8051.0,193.4095,193.6249,193.3899,193.6151,8051.0
2024-03-12 13:15:00,197.68,197.93,197.62,197.93,3884.0,193.5662,193.811,193.5074,193.811,3884.0
2024-03-12 13:20:00,197.94,198.1,197.94,198.06,6302.0,193.8208,193.9774,193.8208,193.9383,6302.0
2024-03-12 13:25:00,198.06,198.09,197.97,198.01,3669.0,193.9383,193.9676,193.8501,193.8893,3669.0
2024-03-12 13:30:00,198.08,198.32,198.08,198.32,4146.0,193.9578,194.1929,193.9578,194.1929,4146.0
2024-03-12 13:35:00,198.33,198.5,198.29,198.46,8417.0,194.2026,194.3691,194.1635,194.3299,8417.0
2024-03-12 13:40:00,198.47,198.53,198.44,198.53,3191.0,194.3397,194.3985,194.3104,194.3985,3191.0
2024-03-12 13:45:00,198.56,198.71,198.55,198.71,3026.0,194.4279,194.5747,194.4181,194.5747,3026.0
2024-03-12 13:50:00,198.73,198.85,198.68,198.68,8199.0,194.5943,194.7118,194.5454,194.5454,8199.0
2024-03-12 13:55:00,198.66,198.83,198.66,198.78,3300.0,194.5258,194.6922,194.5258,194.6433,3300.0
2024-03-12 14:00:00,198.75,198.85,198.7,198.85,7797.0,194.6139,194.7118,194.5649,194.7118,7797.0
2024-03-12 14:05:00,198.83,198.83,198.61,198.64,5646.0,194.6922,194.6922,194.4768,194.5062,5646.0
2024-03-12 14:10:00,198.63,198.69,198.39,198.39,14413.0,194.4964,194.5552,194.2614,194.2614,14413.0
2024-03-12 14:15:00,198.42,198.43,198.33,198.4,6825.0,194.2908,194.3006,194.2026,194.2712,6825.0
2024-03-12 14:20:00,198.42,198.46,198.37,198.39,12505.0,194.2908,194.3299,194.2418,194.2614,12505.0
2024-03-12 14:25:00,198.38,198.39,198.22,198.28,8058.0,194.2516,194.2614,194.0949,194.1537,8058.0
2024-03-12 14:30:00,198.27,198.49,198.22,198.45,16645.0,194.1439,194.3593,194.0949,194.3201,16645.0
2024-03-12 14:35:00,198.45,198.5,198.38,198.42,5520.0,194.3201,194.3691,194.2516,194.2908,5520.0
2024-03-12 14:40:00,198.39,198.41,198.01,198.06,6329.0,194.2614,194.281,193.8893,193.9383,6329.0
2024-03-12 14:45:00,198.06,198.39,197.99,198.39,13033.0,193.9383,194.2614,193.8697,194.2614,13033.0
2024-03-12 14:50:00,198.4,198.7,198.39,198.64,5524.0,194.2712,194.5649,194.2614,194.5062,5524.0
2024-03-12 14:55:00,198.62,198.82,198.61,198.8,4900.0,194.4866,194.6824,194.4768,194.6629,4900.0
2024-03-12 15:00:00,198.77,198.79,198.64,198.76,24587.0,194.6335,194.6531,194.5062,194.6237,24587.0
2024-03-12 15:05:00,198.75,198.76,198.53,198.69,10438.0,194.6139,194.6237,194.3985,194.5552,10438.0
2024-03-12 15:10:00,198.64,198.7,198.59,198.6,5650.0,194.5062,194.5649,194.4572,194.467,5650.0
2024-03-12 15:15:00,198.64,198.68,198.53,198.59,6515.0,194.5062,194.5454,194.3985,194.4572,6515.0
2024-03-12 15:20:00,198.6,198.75,198.6,198.71,7539.0,194.467,194.6139,194.467,194.5747,7539.0
2024-03-12 15:25:00,198.68,198.75,198.67,198.73,7480.0,194.5454,194.6139,194.5356,194.5943,7480.0
2024-03-12 15:30:00,198.71,198.71,198.44,198.44,8129.0,194.5747,194.5747,194.3104,194.3104,8129.0
2024-03-12 15:35:00,198.42,198.55,198.37,198.45,13666.0,194.2908,194.4181,194.2418,194.3201,13666.0
2024-03-12 15:40:00,198.46,198.55,198.33,198.33,8866.0,194.3299,194.4181,194.2026,194.2026,8866.0
2024-03-12 15:45:00,198.31,198.47,198.22,198.34,20005.0,194.1831,194.3397,194.0949,194.2124,20005.0
2024-03-12 15:50:00,198.33,198.65,198.23,198.54,25739.0,194.2026,194.516,194.1047,194.4083,25739.0
2024-03-12 15:55:00,198.57,199.07,198.57,198.93,72407.0,194.4376,194.9272,194.4376,194.7902,72407.0
2024-03-13 09:30:00,199.63,199.86,198.78,199.25,29523.0,195.4756,195.7008,194.6433,195.1035,29523.0
2024-03-13 09:35:00,199.16,199.48,198.63,198.89,19148.0,195.0154,195.3287,194.4964,194.751,19148.0
2024-03-13 09:40:00,198.84,198.91,198.57,198.91,4087.0,194.702,194.7706,194.4376,194.7706,4087.0
2024-03-13 09:45:00,198.84,199.41,198.83,199.18,6253.0,194.702,195.2602,194.6922,195.035,6253.0
2024-03-13 09:50:00,199.11,199.5,198.99,198.99,19028.0,194.9664,195.3483,194.8489,194.8489,19028.0
2024-03-13 09:55:00,198.93,199.18,198.72,199.07,15567.0,194.7902,195.035,194.5845,194.9272,15567.0
2024-03-13 10:00:00,199.07,199.49,198.85,199.31,10571.0,194.9272,195.3385,194.7118,195.1622,10571.0
2024-03-13 10:05:00,199.23,199.62,199.19,199.46,10351.0,195.0839,195.4658,195.0447,195.3091,10351.0
2024-03-13 10:10:00,199.47,199.62,199.39,199.49,6561.0,195.3189,195.4658,195.2406,195.3385,6561.0
2024-03-13 10:15:00,199.36,199.46,199.19,199.28,46726.0,195.2112,195.3091,195.0447,195.1329,46726.0
2024-03-13 10:20:00,199.22,199.22,198.94,198.99,40331.0,195.0741,195.0741,194.7999,194.8489,40331.0
2024-03-13 10:25:00,199.0,199.15,198.81,198.81,17902.0,194.8587,195.0056,194.6727,194.6727,17902.0
2024-03-13 10:30:00,198.82,198.82,198.36,198.48,20285.0,194.6824,194.6824,194.232,194.3495,20285.0
2024-03-13 10:35:00,198.53,198.55,198.23,198.39,20610.0,194.3985,194.4181,194.1047,194.2614,20610.0
2024-03-13 10:40:00,198.39,198.52,198.22,198.22,12284.0,194.2614,194.3887,194.0949,194.0949,12284.0
2024-03-13 10:45:00,198.16,198.16,197.79,197.91,10174.0,194.0362,194.0362,193.6739,193.7914,10174.0
2024-03-13 10:50:00,197.88,198.16,197.83,198.05,4097.0,193.762,194.0362,193.713,193.9285,4097.0
2024-03-13 10:55:00,198.11,198.11,197.77,197.94,14657.0,193.9872,193.9872,193.6543,193.8208,14657.0
2024-03-13 11:00:00,197.91,198.24,197.91,198.24,5765.0,193.7914,194.1145,193.7914,194.1145,5765.0
2024-03-13 11:05:00,198.25,198.26,198.06,198.12,5216.0,194.1243,194.1341,193.9383,193.997,5216.0
2024-03-13 11:10:00,198.09,198.14,197.87,198.05,7933.0,193.9676,194.0166,193.7522,193.9285,7933.0
2024-03-13 11:15:00,198.06,198.16,198.02,198.11,9182.0,193.9383,194.0362,193.8991,193.9872,9182.0
2024-03-13 11:20:00,198.08,198.46,198.07,198.38,7931.0,193.9578,194.3299,193.9481,194.2516,7931.0
2024-03-13 11:25:00,198.38,198.71,198.38,198.43,15378.0,194.2516,194.5747,194.2516,194.3006,15378.0
2024-03-13 11:30:00,198.48,198.48,197.97,197.97,5133.0,194.3495,194.3495,193.8501,193.8501,5133.0
2024-03-13 11:35:00,198.0,198.11,197.96,198.07,8744.0,193.8795,193.9872,193.8403,193.9481,8744.0
2024-03-13 11:40:00,198.04,198.33,198.04,198.21,3424.0,193.9187,194.2026,193.9187,194.0851,3424.0
2024-03-13 11:45:00,198.17,198.42,198.09,198.39,4537.0,194.046,194.2908,193.9676,194.2614,4537.0
2024-03-13 11:50:00,198.39,198.44,198.3,198.38,2834.0,194.2614,194.3104,194.1733,194.2516,2834.0
2024-03-13 11:55:00,198.43,198.43,198.18,198.25,6344.0,194.3006,194.3006,194.0558,194.1243,6344.0
2024-03-13 12:00:00,198.2,198.35,198.16,198.22,3221.0,194.0753,194.2222,194.0362,194.0949,3221.0
2024-03-13 12:05:00,198.22,198.29,198.17,198.17,2970.0,194.0949,194.1635,194.046,194.046,2970.0
2024-03-13 12:10:00,198.13,198.27,198.06,198.19,2989.0,194.0068,194.1439,193.9383,194.0656,2989.0
2024-03-13 12:15:00,198.26,198.37,198.25,198.37,3571.0,194.1341,194.2418,194.1243,194.2418,3571.0
2024-03-13 12:20:00,198.34,198.35,198.18,198.23,13138.0,194.2124,194.2222,194.0558,194.1047,13138.0
2024-03-13 12:25:00,198.23,198.3,198.18,198.18,3858.0,194.1047,194.1733,194.0558,194.0558,3858.0
2024-03-13 12:30:00,198.21,198.28,198.12,198.18,7174.0,194.0851,194.1537,193.997,194.0558,7174.0
2024-03-13 12:35:00,198.18,198.47,198.17,198.47,7000.0,194.0558,194.3397,194.046,194.3397,7000.0
2024-03-13 12:40:00,198.46,198.46,198.36,198.4,3712.0,194.3299,194.3299,194.232,194.2712,3712.0
2024-03-13 12:45:00,198.44,198.59,198.44,198.59,3482.0,194.3104,194.4572,194.3104,194.4572,3482.0
2024-03-13 12:50:00,198.59,198.72,198.57,198.61,6992.0,194.4572,194.5845,194.4376,194.4768,6992.0
2024-03-13 12:55:00,198.66,198.71,198.48,198.5,6378.0,194.5258,194.5747,194.3495,194.3691,6378.0
2024-03-13 13:00:00,198.56,198.76,198.48,198.76,8544.0,194.4279,194.6237,194.3495,194.6237,8544.0
2024-03-13 13:05:00,198.72,198.92,198.7,198.92,5104.0,194.5845,194.7804,194.5649,194.7804,5104.0
2024-03-13 13:10:00,198.96,199.07,198.86,198.86,8878.0,194.8195,194.9272,194.7216,194.7216,8878.0
2024-03-13 13:15:00,198.87,198.88,198.55,198.55,6144.0,194.7314,194.7412,194.4181,194.4181,6144.0
2024-03-13 13:20:00,198.52,198.57,198.47,198.47,2972.0,194.3887,194.4376,194.3397,194.3397,2972.0
2024-03-13 13:25:00,198.48,198.52,198.4,198.4,5859.0,194.3495,194.3887,194.2712,194.2712,5859.0
2024-03-13 13:30:00,198.42,198.45,198.33,198.35,2958.0,194.2908,194.3201,194.2026,194.2222,2958.0
2024-03-13 13:35:00,198.34,198.4,198.3,198.36,3492.0,194.2124,194.2712,194.1733,194.232,3492.0
2024-03-13 13:40:00,198.37,198.41,198.13,198.19,5444.0,194.2418,194.281,194.0068,194.0656,5444.0
2024-03-13 13:45:00,198.16,198.44,198.16,198.37,3612.0,194.0362,194.3104,194.0362,194.2418,3612.0
2024-03-13 13:50:00,198.39,198.5,198.37,198.5,3635.0,194.2614,194.3691,194.2418,194.3691,3635.0
2024-03-13 13:55:00,198.53,198.65,198.53,198.57,14128.0,194.3985,194.516,194.3985,194.4376,14128.0
2024-03-13 14:00:00,198.55,198.75,198.52,198.64,8358.0,194.4181,194.6139,194.3887,194.5062,8358.0
2024-03-13 14:05:00,198.62,198.9,198.62,198.74,9778.0,194.4866,194.7608,194.4866,194.6041,9778.0
2024-03-13 14:10:00,198.75,198.97,198.72,198.8,5351.0,194.6139,194.8293,194.5845,194.6629,5351.0
2024-03-13 14:15:00,198.81,198.85,198.72,198.82,3603.0,194.6727,194.7118,194.5845,194.6824,3603.0
2024-03-13 14:20:00,198.83,198.91,198.8,198.81,9741.0,194.6922,194.7706,194.6629,194.6727,9741.0
2024-03-13 14:25:00,198.8,198.84,198.69,198.74,7557.0,194.6629,194.702,194.5552,194.6041,7557.0
2024-03-13 14:30:00,198.68,198.85,198.68,198.83,15682.0,194.5454,194.7118,194.5454,194.6922,15682.0
2024-03-13 14:35:00,198.84,198.95,198.77,198.77,10733.0,194.702,194.8097,194.6335,194.6335,10733.0
2024-03-13 14:40:00,198.77,198.92,198.77,198.9,4829.0,194.6335,194.7804,194.6335,194.7608,4829.0
2024-03-13 14:45:00,198.92,198.99,198.88,198.94,7453.0,194.7804,194.8489,194.7412,194.7999,7453.0
2024-03-13 14:50:00,198.92,198.97,198.79,198.79,9919.0,194.7804,194.8293,194.6531,194.6531,9919.0
2024-03-13 14:55:00,198.81,198.9,198.63,198.67,20771.0,194.6727,194.7608,194.4964,194.5356,20771.0
2024-03-13 15:00:00,198.64,198.64,198.48,198.48,9674.0,194.5062,194.5062,194.3495,194.3495,9674.0
2024-03-13 15:05:00,198.48,198.48,198.2,198.29,18276.0,194.3495,194.3495,194.0753,194.1635,18276.0
2024-03-13 15:10:00,198.29,198.32,198.1,198.28,9583.0,194.1635,194.1929,193.9774,194.1537,9583.0
2024-03-13 15:15:00,198.28,198.43,198.26,198.39,11497.0,194.1537,194.3006,194.1341,194.2614,11497.0
2024-03-13 15:20:00,198.37,198.4,198.29,198.34,12041.0,194.2418,194.2712,194.1635,194.2124,12041.0
2024-03-13 15:25:00,198.38,198.48,197.93,198.09,15221.0,194.2516,194.3495,193.811,193.9676,15221.0
2024-03-13 15:30:00,198.1,198.38,198.09,198.32,15484.0,193.9774,194.2516,193.9676,194.1929,15484.0
2024-03-13 15:35:00,198.3,198.41,198.27,198.37,16298.0,194.1733,194.281,194.1439,194.2418,16298.0
2024-03-13 15:40:00,198.35,198.42,198.28,198.36,18387.0,194.2222,194.2908,194.1537,194.232,18387.0
2024-03-13 15:45:00,198.37,198.75,198.35,198.7,31975.0,194.2418,194.6139,194.2222,194.5649,31975.0
2024-03-13 15:50:00,198.71,199.2,198.65,199.2,56806.0,194.5747,195.0545,194.516,195.0545,56806.0
2024-03-13 15:55:00,199.21,199.87,199.17,199.76,214352.0,195.0643,195.7106,195.0252,195.6029,214352.0
2024-03-14 09:30:00,201.63,202.7,199.81,200.18,108325.0,197.434,198.4817,195.6518,196.0141,108325.0
2024-03-14 09:35:00,200.4,201.52,200.4,201.23,20886.0,196.2296,197.3263,196.2296,197.0423,20886.0
2024-03-14 09:40:00,201.42,201.88,201.12,201.66,14112.0,197.2283,197.6788,196.9346,197.4633,14112.0
2024-03-14 09:45:00,201.65,201.66,201.06,201.28,12296.0,197.4536,197.4633,196.8758,197.0913,12296.0
2024-03-14 09:50:00,201.22,201.24,200.78,201.15,27156.0,197.0325,197.0521,196.6017,196.964,27156.0
2024-03-14 09:55:00,201.2,201.2,200.68,200.91,25226.0,197.0129,197.0129,196.5037,196.729,25226.0
2024-03-14 10:00:00,200.93,201.22,200.5,200.89,22733.0,196.7485,197.0325,196.3275,196.7094,22733.0
2024-03-14 10:05:00,200.92,201.16,200.66,200.87,21909.0,196.7387,196.9737,196.4842,196.6898,21909.0
2024-03-14 10:10:00,200.87,201.68,200.87,201.34,17728.0,196.6898,197.4829,196.6898,197.15,17728.0
2024-03-14 10:15:00,201.34,201.36,200.97,201.2,8421.0,197.15,197.1696,196.7877,197.0129,8421.0
2024-03-14 10:20:00,201.32,201.44,201.26,201.43,5931.0,197.1304,197.2479,197.0717,197.2381,5931.0
2024-03-14 10:25:00,201.42,201.42,200.91,200.97,14570.0,197.2283,197.2283,196.729,196.7877,14570.0
2024-03-14 10:30:00,200.96,201.0,200.57,200.68,82526.0,196.7779,196.8171,196.396,196.5037,82526.0
2024-03-14 10:35:00,200.7,200.81,200.5,200.55,22329.0,196.5233,196.631,196.3275,196.3764,22329.0
2024-03-14 10:40:00,200.55,200.77,200.32,200.77,13704.0,196.3764,196.5919,196.1512,196.5919,13704.0
2024-03-14 10:45:00,200.77,201.34,200.68,201.34,27286.0,196.5919,197.15,196.5037,197.15,27286.0
2024-03-14 10:50:00,201.39,201.77,201.17,201.34,45300.0,197.199,197.5711,196.9835,197.15,45300.0
2024-03-14 10:55:00,201.29,201.42,200.81,201.0,48460.0,197.101,197.2283,196.631,196.8171,48460.0
2024-03-14 11:00:00,201.03,201.31,200.98,201.19,16333.0,196.8465,197.1206,196.7975,197.0031,16333.0
2024-03-14 11:05:00,201.19,201.55,201.13,201.55,18516.0,197.0031,197.3556,196.9444,197.3556,18516.0
2024-03-14 11:10:00,201.53,201.54,201.07,201.24,24808.0,197.336,197.3458,196.8856,197.0521,24808.0
2024-03-14 11:15:00,201.24,201.28,201.13,201.17,59359.0,197.0521,197.0913,196.9444,196.9835,59359.0
2024-03-14 11:20:00,201.16,201.16,200.73,200.9,16717.0,196.9737,196.9737,196.5527,196.7192,16717.0
2024-03-14 11:25:00,200.85,200.93,200.32,200.32,33623.0,196.6702,196.7485,196.1512,196.1512,33623.0
2024-03-14 11:30:00,200.3,200.81,200.26,200.66,19483.0,196.1316,196.631,196.0925,196.4842,19483.0
2024-03-14 11:35:00,200.65,200.73,200.41,200.69,25750.0,196.4744,196.5527,196.2394,196.5135,25750.0
2024-03-14 11:40:00,200.68,200.84,200.57,200.84,7492.0,196.5037,196.6604,196.396,196.6604,7492.0
2024-03-14 11:45:00,200.89,201.01,200.78,200.97,6239.0,196.7094,196.8269,196.6017,196.7877,6239.0
2024-03-14 11:50:00,200.96,201.16,200.95,201.09,14077.0,196.7779,196.9737,196.7681,196.9052,14077.0
2024-03-14 11:55:00,201.05,201.24,201.03,201.24,12605.0,196.866,197.0521,196.8465,197.0521,12605.0
2024-03-14 12:00:00,201.25,201.3,201.1,201.25,24921.0,197.0619,197.1108,196.915,197.0619,24921.0
2024-03-14 12:05:00,201.25,201.29,201.14,201.27,9410.0,197.0619,197.101,196.9542,197.0815,9410.0
2024-03-14 12:10:00,201.25,201.42,201.14,201.15,8542.0,197.0619,197.2283,196.9542,196.964,8542.0
2024-03-14 12:15:00,201.18,201.26,201.0,201.16,51929.0,196.9933,197.0717,196.8171,196.9737,51929.0
2024-03-14 12:20:00,201.17,201.29,201.07,201.12,11753.0,196.9835,197.101,196.8856,196.9346,11753.0
2024-03-14 12:25:00,201.13,201.22,200.99,201.13,11251.0,196.9444,197.0325,196.8073,196.9444,11251.0
2024-03-14 12:30:00,201.11,201.14,200.9,200.97,2711.0,196.9248,196.9542,196.7192,196.7877,2711.0
2024-03-14 12:35:00,201.0,201.12,201.0,201.04,14097.0,196.8171,196.9346,196.8171,196.8562,14097.0
2024-03-14 12:40:00,201.06,201.19,201.05,201.13,6301.0,196.8758,197.0031,196.866,196.9444,6301.0
2024-03-14 12:45:00,201.15,201.21,200.96,200.98,5718.0,196.964,197.0227,196.7779,196.7975,5718.0
2024-03-14 12:50:00,200.94,201.12,200.93,201.09,5839.0,196.7583,196.9346,196.7485,196.9052,5839.0
2024-03-14 12:55:00,201.09,201.11,200.84,201.08,19339.0,196.9052,196.9248,196.6604,196.8954,19339.0
2024-03-14 13:00:00,201.06,201.1,200.99,201.09,7514.0,196.8758,196.915,196.8073,196.9052,7514.0
2024-03-14 13:05:00,201.11,201.14,200.92,201.05,17982.0,196.9248,196.9542,196.7387,196.866,17982.0
2024-03-14 13:10:00,201.03,201.18,200.93,201.05,5492.0,196.8465,196.9933,196.7485,196.866,5492.0
2024-03-14 13:15:00,201.03,201.03,200.69,200.71,15204.0,196.8465,196.8465,196.5135,196.5331,15204.0
2024-03-14 13:20:00,200.71,200.87,200.71,200.83,16086.0,196.5331,196.6898,196.5331,196.6506,16086.0
2024-03-14 13:25:00,200.78,200.86,200.66,200.66,5645.0,196.6017,196.68,196.4842,196.4842,5645.0
2024-03-14 13:30:00,200.65,200.83,200.52,200.79,13315.0,196.4744,196.6506,196.3471,196.6114,13315.0
2024-03-14 13:35:00,200.79,200.93,200.75,200.93,7021.0,196.6114,196.7485,196.5723,196.7485,7021.0
2024-03-14 13:40:00,200.92,200.92,200.31,200.34,24605.0,196.7387,196.7387,196.1414,196.1708,24605.0
2024-03-14 13:45:00,200.36,200.74,200.32,200.5,144955.0,196.1904,196.5625,196.1512,196.3275,144955.0
2024-03-14 13:50:00,200.5,200.63,200.49,200.56,12122.0,196.3275,196.4548,196.3177,196.3862,12122.0
2024-03-14 13:55:00,200.51,200.51,199.98,200.06,13968.0,196.3373,196.3373,195.8183,195.8966,13968.0
2024-03-14 14:00:00,200.09,200.12,199.92,199.92,13925.0,195.926,195.9554,195.7596,195.7596,13925.0
2024-03-14 14:05:00,199.88,200.07,199.84,200.04,21612.0,195.7204,195.9064,195.6812,195.8771,21612.0
2024-03-14 14:10:00,200.01,200.31,200.01,200.3,13442.0,195.8477,196.1414,195.8477,196.1316,13442.0
2024-03-14 14:15:00,200.34,200.41,200.18,200.27,8771.0,196.1708,196.2394,196.0141,196.1023,8771.0
2024-03-14 14:20:00,200.27,200.32,200.1,200.16,8933.0,196.1023,196.1512,195.9358,195.9946,8933.0
2024-03-14 14:25:00,200.11,200.18,200.09,200.11,9419.0,195.9456,196.0141,195.926,195.9456,9419.0
2024-03-14 14:30:00,200.12,200.16,199.94,200.16,8493.0,195.9554,195.9946,195.7791,195.9946,8493.0
2024-03-14 14:35:00,200.1,200.16,199.76,199.79,8908.0,195.9358,195.9946,195.6029,195.6323,8908.0
2024-03-14 14:40:00,199.78,199.89,199.73,199.78,37762.0,195.6225,195.7302,195.5735,195.6225,37762.0
2024-03-14 14:45:00,199.78,199.78,199.54,199.58,11796.0,195.6225,195.6225,195.3875,195.4266,11796.0
2024-03-14 14:50:00,199.56,199.78,199.55,199.63,14191.0,195.407,195.6225,195.3973,195.4756,14191.0
2024-03-14 14:55:00,199.57,199.8,199.54,199.78,18368.0,195.4168,195.6421,195.3875,195.6225,18368.0
2024-03-14 15:00:00,199.75,199.98,199.7,199.93,29528.0,195.5931,195.8183,195.5441,195.7693,29528.0
2024-03-14 15:05:00,199.94,200.04,199.79,199.81,21797.0,195.7791,195.8771,195.6323,195.6518,21797.0
2024-03-14 15:10:00,199.78,200.36,199.75,200.35,22453.0,195.6225,196.1904,195.5931,196.1806,22453.0
2024-03-14 15:15:00,200.37,200.87,200.36,200.78,30212.0,196.2002,196.6898,196.1904,196.6017,30212.0
2024-03-14 15:20:00,200.82,201.21,200.82,201.16,29174.0,196.6408,197.0227,196.6408,196.9737,29174.0
2024-03-14 15:25:00,201.14,201.21,200.8,200.85,47578.0,196.9542,197.0227,196.6212,196.6702,47578.0
2024-03-14 15:30:00,200.87,201.23,200.87,201.22,20843.0,196.6898,197.0423,196.6898,197.0325,20843.0
2024-03-14 15:35:00,201.24,201.41,201.03,201.36,16669.0,197.0521,197.2185,196.8465,197.1696,16669.0
2024-03-14 15:40:00,201.4,201.64,201.39,201.64,20595.0,197.2088,197.4438,197.199,197.4438,20595.0
2024-03-14 15:45:00,201.64,201.78,201.54,201.76,44764.0,197.4438,197.5808,197.3458,197.5613,44764.0
2024-03-14 15:50:00,201.78,201.91,201.71,201.79,91673.0,197.5808,197.7081,197.5123,197.5906,91673.0
2024-03-14 15:55:00,201.78,202.01,201.64,201.96,205930.0,197.5808,197.8061,197.4438,197.7571,205930.0
2024-03-15 09:30:00,199.57,202.5,199.57,201.71,386070.0,195.4168,198.2859,195.4168,197.5123,386070.0
2024-03-15 09:35:00,201.64,201.97,200.98,201.97,15580.0,197.4438,197.7669,196.7975,197.7669,15580.0
2024-03-15 09:40:00,201.98,202.59,201.51,202.08,40926.0,197.7767,198.374,197.3165,197.8746,40926.0
2024-03-15 09:45:00,201.97,202.65,201.84,202.23,22639.0,197.7669,198.4327,197.6396,198.0215,22639.0
2024-03-15 09:50:00,202.33,203.11,202.28,202.73,47975.0,198.1194,198.8832,198.0704,198.5111,47975.0
2024-03-15 09:55:00,202.83,203.23,202.59,202.78,29086.0,198.609,199.0007,198.374,198.56,29086.0
2024-03-15 10:00:00,202.7,202.98,202.5,202.9,44908.0,198.4817,198.7559,198.2859,198.6775,44908.0
2024-03-15 10:05:00,202.9,203.35,202.69,202.98,39900.0,198.6775,199.1182,198.4719,198.7559,39900.0
2024-03-15 10:10:00,203.03,203.03,202.35,202.68,21318.0,198.8048,198.8048,198.139,198.4621,21318.0
2024-03-15 10:15:00,202.59,203.66,202.59,203.62,36238.0,198.374,199.4217,198.374,199.3826,36238.0
2024-03-15 10:20:00,203.52,203.69,203.26,203.48,33336.0,199.2846,199.4511,199.03,199.2455,33336.0
2024-03-15 10:25:00,203.45,203.77,203.43,203.73,17297.0,199.2161,199.5294,199.1965,199.4903,17297.0
2024-03-15 10:30:00,203.78,203.79,203.31,203.48,22815.0,199.5392,199.549,199.079,199.2455,22815.0
2024-03-15 10:35:00,203.48,203.57,202.91,203.22,21312.0,199.2455,199.3336,198.6873,198.9909,21312.0
2024-03-15 10:40:00,203.24,203.41,202.94,203.05,14887.0,199.0105,199.1769,198.7167,198.8244,14887.0
2024-03-15 10:45:00,203.13,203.59,202.76,203.59,21214.0,198.9028,199.3532,198.5405,199.3532,21214.0
2024-03-15 10:50:00,203.5,203.91,203.41,203.9,28794.0,199.2651,199.6665,199.1769,199.6567,28794.0
2024-03-15 10:55:00,203.86,204.31,203.84,204.28,31906.0,199.6176,200.0582,199.598,200.0288,31906.0
2024-03-15 11:00:00,204.28,204.38,203.88,203.97,28405.0,200.0288,200.1267,199.6371,199.7253,28405.0
2024-03-15 11:05:00,203.95,204.23,203.9,204.02,11020.0,199.7057,199.9799,199.6567,199.7742,11020.0
2024-03-15 11:10:00,204.05,204.27,203.88,203.89,20586.0,199.8036,200.019,199.6371,199.6469,20586.0
2024-03-15 11:15:00,203.93,204.1,203.82,204.0,17229.0,199.6861,199.8526,199.5784,199.7546,17229.0
2024-03-15 11:20:00,204.02,204.2,203.91,204.16,17461.0,199.7742,199.9505,199.6665,199.9113,17461.0
2024-03-15 11:25:00,204.15,204.17,203.71,203.86,98533.0,199.9015,199.9211,199.4707,199.6176,98533.0
2024-03-15 11:30:00,203.84,204.12,203.79,204.03,8285.0,199.598,199.8722,199.549,199.784,8285.0
2024-03-15 11:35:00,204.0,204.14,203.91,204.13,12403.0,199.7546,199.8917,199.6665,199.8819,12403.0
2024-03-15 11:40:00,204.15,204.15,203.77,203.95,15243.0,199.9015,199.9015,199.5294,199.7057,15243.0
2024-03-15 11:45:00,203.96,204.15,203.85,203.85,64691.0,199.7155,199.9015,199.6078,199.6078,64691.0
2024-03-15 11:50:00,203.85,203.85,203.58,203.58,24775.0,199.6078,199.6078,199.3434,199.3434,24775.0
2024-03-15 11:55:00,203.55,203.69,203.39,203.6,15875.0,199.314,199.4511,199.1573,199.363,15875.0
2024-03-15 12:00:00,203.56,203.93,203.52,203.83,54488.0,199.3238,199.6861,199.2846,199.5882,54488.0
2024-03-15 12:05:00,203.86,203.95,203.74,203.9,14955.0,199.6176,199.7057,199.5001,199.6567,14955.0
2024-03-15 12:10:00,203.88,203.88,203.38,203.38,9793.0,199.6371,199.6371,199.1476,199.1476,9793.0
2024-03-15 12:15:00,203.38,203.52,203.26,203.43,14835.0,199.1476,199.2846,199.03,199.1965,14835.0
2024-03-15 12:20:00,203.45,203.7,203.37,203.7,28967.0,199.2161,199.4609,199.1378,199.4609,28967.0
2024-03-15 12:25:00,203.72,203.78,203.67,203.7,12452.0,199.4805,199.5392,199.4315,199.4609,12452.0
2024-03-15 12:30:00,203.69,203.79,203.67,203.77,12046.0,199.4511,199.549,199.4315,199.5294,12046.0
2024-03-15 12:35:00,203.73,204.05,203.7,204.0,32750.0,199.4903,199.8036,199.4609,199.7546,32750.0
2024-03-15 12:40:00,204.0,204.07,203.95,204.0,13337.0,199.7546,199.8232,199.7057,199.7546,13337.0
2024-03-15 12:45:00,204.01,204.17,203.97,204.03,18103.0,199.7644,199.9211,199.7253,199.784,18103.0
2024-03-15 12:50:00,204.06,204.59,204.02,204.52,80833.0,199.8134,200.3324,199.7742,200.2638,80833.0
2024-03-15 12:55:00,204.52,205.2,204.43,204.74,98742.0,200.2638,200.9297,200.1757,200.4792,98742.0
2024-03-15 13:00:00,204.79,205.05,204.72,204.8,37455.0,200.5282,200.7828,200.4597,200.538,37455.0
2024-03-15 13:05:00,204.84,204.96,204.66,204.67,33147.0,200.5772,200.6947,200.4009,200.4107,33147.0
2024-03-15 13:10:00,204.73,204.9,204.4,204.49,11873.0,200.4695,200.6359,200.1463,200.2345,11873.0
2024-03-15 13:15:00,204.46,204.62,204.41,204.62,23344.0,200.2051,200.3617,200.1561,200.3617,23344.0
2024-03-15 13:20:00,204.62,205.38,204.6,205.36,33704.0,200.3617,201.1059,200.3422,201.0863,33704.0
2024-03-15 13:25:00,205.4,205.45,205.23,205.35,35317.0,201.1255,201.1745,200.9591,201.0766,35317.0
2024-03-15 13:30:00,205.34,205.83,205.3,205.64,26864.0,201.0668,201.5466,201.0276,201.3605,26864.0
2024-03-15 13:35:00,205.64,205.71,205.5,205.67,15065.0,201.3605,201.4291,201.2234,201.3899,15065.0
2024-03-15 13:40:00,205.7,205.71,205.17,205.34,28811.0,201.4193,201.4291,200.9003,201.0668,28811.0
2024-03-15 13:45:00,205.33,205.72,205.23,205.42,31629.0,201.057,201.4389,200.9591,201.1451,31629.0
2024-03-15 13:50:00,205.42,205.52,205.22,205.45,14021.0,201.1451,201.243,200.9493,201.1745,14021.0
2024-03-15 13:55:00,205.43,205.65,205.38,205.53,19889.0,201.1549,201.3703,201.1059,201.2528,19889.0
2024-03-15 14:00:00,205.53,205.74,205.25,205.41,24705.0,201.2528,201.4584,200.9786,201.1353,24705.0
2024-03-15 14:05:00,205.42,205.44,205.03,205.31,32487.0,201.1451,201.1647,200.7632,201.0374,32487.0
2024-03-15 14:10:00,205.31,205.52,205.25,205.38,24136.0,201.0374,201.243,200.9786,201.1059,24136.0
2024-03-15 14:15:00,205.43,205.56,205.32,205.43,23772.0,201.1549,201.2822,201.0472,201.1549,23772.0
2024-03-15 14:20:00,205.39,205.5,205.29,205.3,20655.0,201.1157,201.2234,201.0178,201.0276,20655.0
2024-03-15 14:25:00,205.34,205.4,205.2,205.3,22818.0,201.0668,201.1255,200.9297,201.0276,22818.0
2024-03-15 14:30:00,205.26,205.48,205.25,205.27,23745.0,200.9884,201.2038,200.9786,200.9982,23745.0
2024-03-15 14:35:00,205.28,205.46,205.28,205.37,12566.0,201.008,201.1843,201.008,201.0961,12566.0
2024-03-15 14:40:00,205.39,205.51,205.31,205.35,15378.0,201.1157,201.2332,201.0374,201.0766,15378.0
2024-03-15 14:45:00,205.35,205.8,205.3,205.7,25358.0,201.0766,201.5172,201.0276,201.4193,25358.0
2024-03-15 14:50:00,205.7,205.73,205.5,205.57,17749.0,201.4193,201.4486,201.2234,201.292,17749.0
2024-03-15 14:55:00,205.6,205.65,205.38,205.52,10958.0,201.3214,201.3703,201.1059,201.243,10958.0
2024-03-15 15:00:00,205.54,205.59,205.41,205.49,21019.0,201.2626,201.3116,201.1353,201.2136,21019.0
2024-03-15 15:05:00,205.5,205.51,205.05,205.09,11295.0,201.2234,201.2332,200.7828,200.822,11295.0
2024-03-15 15:10:00,205.09,205.13,204.96,205.13,13774.0,200.822,200.8611,200.6947,200.8611,13774.0
2024-03-15 15:15:00,205.14,205.15,204.69,204.7,25865.0,200.8709,200.8807,200.4303,200.4401,25865.0
2024-03-15 15:20:00,204.7,204.71,204.44,204.44,25127.0,200.4401,200.4499,200.1855,200.1855,25127.0
2024-03-15 15:25:00,204.48,204.79,204.43,204.75,32429.0,200.2247,200.5282,200.1757,200.489,32429.0
2024-03-15 15:30:00,204.75,204.92,204.66,204.75,20543.0,200.489,200.6555,200.4009,200.489,20543.0
2024-03-15 15:35:00,204.75,204.85,204.7,204.78,28730.0,200.489,200.587,200.4401,200.5184,28730.0
2024-03-15 15:40:00,204.78,204.81,204.54,204.66,31615.0,200.5184,200.5478,200.2834,200.4009,31615.0
2024-03-15 15:45:00,204.66,205.13,204.56,205.13,34738.0,200.4009,200.8611,200.303,200.8611,34738.0
2024-03-15 15:50:00,205.05,205.39,204.86,205.35,59721.0,200.7828,201.1157,200.5968,201.0766,59721.0
2024-03-15 15:55:00,205.36,205.36,204.67,204.96,375832.0,201.0863,201.0863,200.4107,200.6947,375832.0
2024-03-18 09:30:00,204.57,204.89,204.07,204.52,39420.0,200.3128,200.6261,199.8232,200.2638,39420.0
2024-03-18 09:35:00,204.5,204.7,204.11,204.61,13042.0,200.2442,200.4401,199.8624,200.352,13042.0
2024-03-18 09:40:00,204.64,205.43,204.64,205.28,5289.0,200.3813,201.1549,200.3813,201.008,5289.0
2024-03-18 09:45:00,205.28,205.29,204.73,204.74,21467.0,201.008,201.0178,200.4695,200.4792,21467.0
2024-03-18 09:50:00,204.73,204.9,204.34,204.34,14570.0,200.4695,200.6359,200.0876,200.0876,14570.0
2024-03-18 09:55:00,204.42,204.62,204.38,204.54,8256.0,200.1659,200.3617,200.1267,200.2834,8256.0
2024-03-18 10:00:00,204.62,204.75,204.53,204.74,10635.0,200.3617,200.489,200.2736,200.4792,10635.0
2024-03-18 10:05:00,204.8,204.95,204.64,204.77,11817.0,200.538,200.6849,200.3813,200.5086,11817.0
2024-03-18 10:10:00,204.71,205.45,204.71,205.28,21216.0,200.4499,201.1745,200.4499,201.008,21216.0
2024-03-18 10:15:00,205.32,205.62,205.27,205.59,18955.0,201.0472,201.3409,200.9982,201.3116,18955.0
2024-03-18 10:20:00,205.54,206.01,205.42,205.78,22533.0,201.2626,201.7228,201.1451,201.4976,22533.0
2024-03-18 10:25:00,205.79,206.0,205.71,205.95,14265.0,201.5074,201.713,201.4291,201.6641,14265.0
2024-03-18 10:30:00,206.0,206.05,205.5,205.5,17446.0,201.713,201.762,201.2234,201.2234,17446.0
2024-03-18 10:35:00,205.45,205.87,205.43,205.86,14544.0,201.1745,201.5857,201.1549,201.5759,14544.0
2024-03-18 10:40:00,205.89,205.89,205.47,205.67,13446.0,201.6053,201.6053,201.1941,201.3899,13446.0
2024-03-18 10:45:00,205.63,206.05,205.63,206.0,20023.0,201.3507,201.762,201.3507,201.713,20023.0
2024-03-18 10:50:00,206.05,206.29,205.93,206.27,30908.0,201.762,201.997,201.6445,201.9774,30908.0
2024-03-18 10:55:00,206.32,206.33,206.09,206.18,17305.0,202.0264,202.0362,201.8012,201.8893,17305.0
2024-03-18 11:00:00,206.21,206.24,206.04,206.1,14402.0,201.9187,201.948,201.7522,201.8109,14402.0
2024-03-18 11:05:00,206.14,206.29,206.09,206.26,8288.0,201.8501,201.997,201.8012,201.9676,8288.0
2024-03-18 11:10:00,206.26,206.39,206.2,206.35,16212.0,201.9676,202.0949,201.9089,202.0557,16212.0
2024-03-18 11:15:00,206.35,206.38,206.27,206.3,17984.0,202.0557,202.0851,201.9774,202.0068,17984.0
2024-03-18 11:20:00,206.28,206.29,206.12,206.12,14418.0,201.9872,201.997,201.8305,201.8305,14418.0
2024-03-18 11:25:00,206.15,206.15,206.02,206.05,10219.0,201.8599,201.8599,201.7326,201.762,10219.0
2024-03-18 11:30:00,206.05,206.21,206.0,206.07,9867.0,201.762,201.9187,201.713,201.7816,9867.0
2024-03-18 11:35:00,206.03,206.29,206.0,206.26,6630.0,201.7424,201.997,201.713,201.9676,6630.0
2024-03-18 11:40:00,206.25,206.5,206.25,206.49,9453.0,201.9578,202.2026,201.9578,202.1928,9453.0
2024-03-18 11:45:00,206.48,206.52,206.38,206.44,8585.0,202.183,202.2222,202.0851,202.1439,8585.0
2024-03-18 11:50:00,206.44,206.57,206.39,206.43,13602.0,202.1439,202.2712,202.0949,202.1341,13602.0
2024-03-18 11:55:00,206.42,206.57,206.31,206.57,13884.0,202.1243,202.2712,202.0166,202.2712,13884.0
2024-03-18 12:00:00,206.55,206.6,206.45,206.57,16346.0,202.2516,202.3005,202.1537,202.2712,16346.0
2024-03-18 12:05:00,206.53,206.71,206.45,206.71,10539.0,202.232,202.4083,202.1537,202.4083,10539.0
2024-03-18 12:10:00,206.71,206.77,206.6,206.77,10961.0,202.4083,202.467,202.3005,202.467,10961.0
2024-03-18 12:15:00,206.77,206.78,206.48,206.49,9733.0,202.467,202.4768,202.183,202.1928,9733.0
2024-03-18 12:20:00,206.48,206.53,206.45,206.46,9169.0,202.183,202.232,202.1537,202.1635,9169.0
2024-03-18 12:25:00,206.46,206.82,206.43,206.81,10178.0,202.1635,202.516,202.1341,202.5062,10178.0
2024-03-18 12:30:00,206.79,207.2,206.79,206.95,13890.0,202.4866,202.8881,202.4866,202.6433,13890.0
2024-03-18 12:35:00,206.97,206.97,206.59,206.59,6997.0,202.6628,202.6628,202.2907,202.2907,6997.0
2024-03-18 12:40:00,206.61,206.82,206.6,206.81,9767.0,202.3103,202.516,202.3005,202.5062,9767.0
2024-03-18 12:45:00,206.81,206.83,206.65,206.7,12011.0,202.5062,202.5258,202.3495,202.3985,12011.0
2024-03-18 12:50:00,206.61,206.7,206.47,206.55,8457.0,202.3103,202.3985,202.1732,202.2516,8457.0
2024-03-18 12:55:00,206.55,206.6,206.5,206.58,7705.0,202.2516,202.3005,202.2026,202.281,7705.0
2024-03-18 13:00:00,206.6,206.83,206.6,206.74,8024.0,202.3005,202.5258,202.3005,202.4376,8024.0
2024-03-18 13:05:00,206.75,206.75,206.45,206.55,23496.0,202.4474,202.4474,202.1537,202.2516,23496.0
2024-03-18 13:10:00,206.53,206.61,206.51,206.51,13614.0,202.232,202.3103,202.2124,202.2124,13614.0
2024-03-18 13:15:00,206.51,206.52,206.41,206.45,7554.0,202.2124,202.2222,202.1145,202.1537,7554.0
2024-03-18 13:20:00,206.44,206.44,206.28,206.41,13124.0,202.1439,202.1439,201.9872,202.1145,13124.0
2024-03-18 13:25:00,206.43,206.56,206.39,206.53,6973.0,202.1341,202.2614,202.0949,202.232,6973.0
2024-03-18 13:30:00,206.53,206.62,206.36,206.38,12805.0,202.232,202.3201,202.0655,202.0851,12805.0
2024-03-18 13:35:00,206.38,206.38,206.14,206.23,9194.0,202.0851,202.0851,201.8501,201.9382,9194.0
2024-03-18 13:40:00,206.23,206.25,206.03,206.03,5684.0,201.9382,201.9578,201.7424,201.7424,5684.0
2024-03-18 13:45:00,206.04,206.2,206.02,206.18,12649.0,201.7522,201.9089,201.7326,201.8893,12649.0
2024-03-18 13:50:00,206.18,206.27,206.16,206.2,7651.0,201.8893,201.9774,201.8697,201.9089,7651.0
2024-03-18 13:55:00,206.2,206.24,206.12,206.23,5374.0,201.9089,201.948,201.8305,201.9382,5374.0
2024-03-18 14:00:00,206.23,206.36,206.2,206.36,9758.0,201.9382,202.0655,201.9089,202.0655,9758.0
2024-03-18 14:05:00,206.34,206.4,206.03,206.23,10424.0,202.046,202.1047,201.7424,201.9382,10424.0
2024-03-18 14:10:00,206.17,206.35,206.17,206.31,6932.0,201.8795,202.0557,201.8795,202.0166,6932.0
2024-03-18 14:15:00,206.29,206.33,206.14,206.17,9564.0,201.997,202.0362,201.8501,201.8795,9564.0
2024-03-18 14:20:00,206.17,206.37,206.17,206.37,4154.0,201.8795,202.0753,201.8795,202.0753,4154.0
2024-03-18 14:25:00,206.34,206.59,206.33,206.53,9997.0,202.046,202.2907,202.0362,202.232,9997.0
2024-03-18 14:30:00,206.53,206.53,206.36,206.4,11228.0,202.232,202.232,202.0655,202.1047,11228.0
2024-03-18 14:35:00,206.41,206.51,206.35,206.41,11146.0,202.1145,202.2124,202.0557,202.1145,11146.0
2024-03-18 14:40:00,206.4,206.42,206.11,206.14,9629.0,202.1047,202.1243,201.8207,201.8501,9629.0
2024-03-18 14:45:00,206.13,206.37,206.12,206.3,6623.0,201.8403,202.0753,201.8305,202.0068,6623.0
2024-03-18 14:50:00,206.32,206.32,206.2,206.2,6510.0,202.0264,202.0264,201.9089,201.9089,6510.0
2024-03-18 14:55:00,206.21,206.25,206.15,206.22,7523.0,201.9187,201.9578,201.8599,201.9284,7523.0
2024-03-18 15:00:00,206.22,206.32,206.2,206.29,8950.0,201.9284,202.0264,201.9089,201.997,8950.0
2024-03-18 15:05:00,206.28,206.43,206.26,206.39,11183.0,201.9872,202.1341,201.9676,202.0949,11183.0
2024-03-18 15:10:00,206.38,206.38,206.19,206.32,8991.0,202.0851,202.0851,201.8991,202.0264,8991.0
2024-03-18 15:15:00,206.33,206.45,206.29,206.43,9309.0,202.0362,202.1537,201.997,202.1341,9309.0
2024-03-18 15:20:00,206.43,206.52,206.34,206.34,22301.0,202.1341,202.2222,202.046,202.046,22301.0
2024-03-18 15:25:00,206.34,206.41,206.14,206.2,13836.0,202.046,202.1145,201.8501,201.9089,13836.0
2024-03-18 15:30:00,206.22,206.35,206.11,206.13,28186.0,201.9284,202.0557,201.8207,201.8403,28186.0
2024-03-18 15:35:00,206.11,206.21,206.03,206.05,22436.0,201.8207,201.9187,201.7424,201.762,22436.0
2024-03-18 15:40:00,206.05,206.3,206.03,206.26,22209.0,201.762,202.0068,201.7424,201.9676,22209.0
2024-03-18 15:45:00,206.24,206.33,206.11,206.12,36135.0,201.948,202.0362,201.8207,201.8305,36135.0
2024-03-18 15:50:00,206.1,206.15,205.95,206.15,52376.0,201.8109,201.8599,201.6641,201.8599,52376.0
2024-03-18 15:55:00,206.16,206.46,206.14,206.41,195816.0,201.8697,202.1635,201.8501,202.1145,195816.0
2024-03-19 09:30:00,207.53,207.87,206.5,207.85,33311.0,203.2112,203.5441,202.2026,203.5245,33311.0
2024-03-19 09:35:00,207.59,207.85,206.42,206.47,11466.0,203.2699,203.5245,202.1243,202.1732,11466.0
2024-03-19 09:40:00,206.47,206.77,206.21,206.31,5966.0,202.1732,202.467,201.9187,202.0166,5966.0
2024-03-19 09:45:00,206.31,207.2,206.23,207.06,16253.0,202.0166,202.8881,201.9382,202.751,16253.0
2024-03-19 09:50:00,207.05,207.05,206.5,206.5,11500.0,202.7412,202.7412,202.2026,202.2026,11500.0
2024-03-19 09:55:00,206.48,206.59,206.16,206.34,12346.0,202.183,202.2907,201.8697,202.046,12346.0
2024-03-19 10:00:00,206.32,206.33,205.39,205.4,52413.0,202.0264,202.0362,201.1157,201.1255,52413.0
2024-03-19 10:05:00,205.31,205.34,205.12,205.28,17237.0,201.0374,201.0668,200.8513,201.008,17237.0
2024-03-19 10:10:00,205.3,205.38,204.57,204.64,9144.0,201.0276,201.1059,200.3128,200.3813,9144.0
2024-03-19 10:15:00,204.5,204.58,204.18,204.49,14931.0,200.2442,200.3226,199.9309,200.2345,14931.0
2024-03-19 10:20:00,204.4,204.81,204.32,204.57,13803.0,200.1463,200.5478,200.068,200.3128,13803.0
2024-03-19 10:25:00,204.61,204.68,204.18,204.27,15005.0,200.352,200.4205,199.9309,200.019,15005.0
2024-03-19 10:30:00,204.23,204.7,204.17,204.39,22246.0,199.9799,200.4401,199.9211,200.1365,22246.0
2024-03-19 10:35:00,204.36,205.56,204.27,205.49,19102.0,200.1072,201.2822,200.019,201.2136,19102.0
2024-03-19 10:40:00,205.55,205.6,204.9,204.9,14165.0,201.2724,201.3214,200.6359,200.6359,14165.0
2024-03-19 10:45:00,205.08,205.31,204.87,205.06,11123.0,200.8122,201.0374,200.6065,200.7926,11123.0
2024-03-19 10:50:00,205.07,205.26,204.91,205.2,18558.0,200.8024,200.9884,200.6457,200.9297,18558.0
2024-03-19 10:55:00,205.2,205.26,204.8,204.93,9047.0,200.9297,200.9884,200.538,200.6653,9047.0
2024-03-19 11:00:00,204.82,205.25,204.75,204.84,8705.0,200.5576,200.9786,200.489,200.5772,8705.0
2024-03-19 11:05:00,204.84,205.01,204.64,204.77,8046.0,200.5772,200.7436,200.3813,200.5086,8046.0
2024-03-19 11:10:00,204.77,204.89,204.53,204.59,10595.0,200.5086,200.6261,200.2736,200.3324,10595.0
2024-03-19 11:15:00,204.62,204.72,204.53,204.63,11128.0,200.3617,200.4597,200.2736,200.3715,11128.0
2024-03-19 11:20:00,204.6,204.77,204.6,204.77,6911.0,200.3422,200.5086,200.3422,200.5086,6911.0
2024-03-19 11:25:00,204.77,204.86,204.6,204.83,8951.0,200.5086,200.5968,200.3422,200.5674,8951.0
2024-03-19 11:30:00,204.83,205.09,204.82,205.09,8924.0,200.5674,200.822,200.5576,200.822,8924.0
2024-03-19 11:35:00,205.06,205.17,204.98,205.09,7112.0,200.7926,200.9003,200.7143,200.822,7112.0
2024-03-19 11:40:00,205.13,205.2,204.93,204.96,6525.0,200.8611,200.9297,200.6653,200.6947,6525.0
2024-03-19 11:45:00,204.95,205.01,204.67,204.98,8333.0,200.6849,200.7436,200.4107,200.7143,8333.0
2024-03-19 11:50:00,205.0,205.0,204.74,204.76,4361.0,200.7338,200.7338,200.4792,200.4988,4361.0
2024-03-19 11:55:00,204.72,204.95,204.72,204.86,6782.0,200.4597,200.6849,200.4597,200.5968,6782.0
2024-03-19 12:00:00,204.86,204.94,204.82,204.87,3283.0,200.5968,200.6751,200.5576,200.6065,3283.0
2024-03-19 12:05:00,204.87,204.87,204.61,204.72,11098.0,200.6065,200.6065,200.352,200.4597,11098.0
2024-03-19 12:10:00,204.78,204.87,204.72,204.84,5519.0,200.5184,200.6065,200.4597,200.5772,5519.0
2024-03-19 12:15:00,204.81,205.05,204.81,205.03,7126.0,200.5478,200.7828,200.5478,200.7632,7126.0
2024-03-19 12:20:00,205.03,205.22,205.01,205.22,6815.0,200.7632,200.9493,200.7436,200.9493,6815.0
2024-03-19 12:25:00,205.22,205.22,204.98,205.03,3886.0,200.9493,200.9493,200.7143,200.7632,3886.0
2024-03-19 12:30:00,205.06,205.16,205.06,205.1,4757.0,200.7926,200.8905,200.7926,200.8318,4757.0
2024-03-19 12:35:00,205.1,205.1,204.93,204.94,8104.0,200.8318,200.8318,200.6653,200.6751,8104.0
2024-03-19 12:40:00,204.94,204.98,204.81,204.95,5464.0,200.6751,200.7143,200.5478,200.6849,5464.0
2024-03-19 12:45:00,204.96,205.05,204.93,204.99,5008.0,200.6947,200.7828,200.6653,200.724,5008.0
2024-03-19 12:50:00,205.02,205.08,204.95,205.07,3660.0,200.7534,200.8122,200.6849,200.8024,3660.0
2024-03-19 12:55:00,205.05,205.05,204.86,204.92,2772.0,200.7828,200.7828,200.5968,200.6555,2772.0
2024-03-19 13:00:00,204.96,205.0,204.78,204.81,7363.0,200.6947,200.7338,200.5184,200.5478,7363.0
2024-03-19 13:05:00,204.82,204.9,204.66,204.9,10542.0,200.5576,200.6359,200.4009,200.6359,10542.0
2024-03-19 13:10:00,204.94,204.94,204.74,204.88,3495.0,200.6751,200.6751,200.4792,200.6163,3495.0
2024-03-19 13:15:00,204.86,205.26,204.86,205.26,8782.0,200.5968,200.9884,200.5968,200.9884,8782.0
2024-03-19 13:20:00,205.27,205.34,205.04,205.18,6708.0,200.9982,201.0668,200.773,200.9101,6708.0
2024-03-19 13:25:00,205.16,205.17,204.96,204.97,3694.0,200.8905,200.9003,200.6947,200.7045,3694.0
2024-03-19 13:30:00,205.01,205.19,205.0,205.09,3283.0,200.7436,200.9199,200.7338,200.822,3283.0
2024-03-19 13:35:00,205.11,205.13,204.92,205.02,6795.0,200.8415,200.8611,200.6555,200.7534,6795.0
2024-03-19 13:40:00,205.03,205.26,205.01,205.26,6663.0,200.7632,200.9884,200.7436,200.9884,6663.0
2024-03-19 13:45:00,205.29,205.36,205.23,205.33,8541.0,201.0178,201.0863,200.9591,201.057,8541.0
2024-03-19 13:50:00,205.34,205.37,204.99,205.0,4402.0,201.0668,201.0961,200.724,200.7338,4402.0
2024-03-19 13:55:00,205.03,205.03,204.82,204.92,6132.0,200.7632,200.7632,200.5576,200.6555,6132.0
2024-03-19 14:00:00,204.89,204.98,204.82,204.95,7548.0,200.6261,200.7143,200.5576,200.6849,7548.0
2024-03-19 14:05:00,204.96,205.04,204.93,204.93,6026.0,200.6947,200.773,200.6653,200.6653,6026.0
2024-03-19 14:10:00,204.9,204.99,204.87,204.95,3598.0,200.6359,200.724,200.6065,200.6849,3598.0
2024-03-19 14:15:00,204.95,205.19,204.94,205.16,11499.0,200.6849,200.9199,200.6751,200.8905,11499.0
2024-03-19 14:20:00,205.17,205.26,204.8,204.86,7727.0,200.9003,200.9884,200.538,200.5968,7727.0
2024-03-19 14:25:00,204.85,204.97,204.82,204.94,6272.0,200.587,200.7045,200.5576,200.6751,6272.0
2024-03-19 14:30:00,205.0,205.02,204.82,204.89,11497.0,200.7338,200.7534,200.5576,200.6261,11497.0
2024-03-19 14:35:00,204.92,204.95,204.79,204.82,9287.0,200.6555,200.6849,200.5282,200.5576,9287.0
2024-03-19 14:40:00,204.86,204.92,204.82,204.89,4872.0,200.5968,200.6555,200.5576,200.6261,4872.0
2024-03-19 14:45:00,204.88,204.91,204.73,204.86,2476.0,200.6163,200.6457,200.4695,200.5968,2476.0
2024-03-19 14:50:00,204.84,205.16,204.82,205.16,8853.0,200.5772,200.8905,200.5576,200.8905,8853.0
2024-03-19 14:55:00,205.15,205.35,204.92,205.31,17693.0,200.8807,201.0766,200.6555,201.0374,17693.0
2024-03-19 15:00:00,205.31,205.42,205.27,205.28,9734.0,201.0374,201.1451,200.9982,201.008,9734.0
2024-03-19 15:05:00,205.22,205.25,205.02,205.07,3889.0,200.9493,200.9786,200.7534,200.8024,3889.0
2024-03-19 15:10:00,205.03,205.11,204.87,205.07,22711.0,200.7632,200.8415,200.6065,200.8024,22711.0
2024-03-19 15:15:00,205.06,205.08,204.91,204.99,12394.0,200.7926,200.8122,200.6457,200.724,12394.0
2024-03-19 15:20:00,204.93,205.07,204.93,205.05,8962.0,200.6653,200.8024,200.6653,200.7828,8962.0
2024-03-19 15:25:00,205.02,205.02,204.8,204.83,8090.0,200.7534,200.7534,200.538,200.5674,8090.0
2024-03-19 15:30:00,204.8,205.19,204.78,205.04,11962.0,200.538,200.9199,200.5184,200.773,11962.0
2024-03-19 15:35:00,205.0,205.12,204.92,205.1,11522.0,200.7338,200.8513,200.6555,200.8318,11522.0
2024-03-19 15:40:00,205.08,205.16,205.02,205.04,18310.0,200.8122,200.8905,200.7534,200.773,18310.0
2024-03-19 15:45:00,205.06,205.25,204.98,205.01,35043.0,200.7926,200.9786,200.7143,200.7436,35043.0
2024-03-19 15:50:00,205.03,205.26,205.0,205.16,55626.0,200.7632,200.9884,200.7338,200.8905,55626.0
2024-03-19 15:55:00,205.1,205.53,205.1,205.49,112788.0,200.8318,201.2528,200.8318,201.2136,112788.0
2024-03-20 09:30:00,205.0,205.55,204.68,205.16,22255.0,200.7338,201.2724,200.4205,200.8905,22255.0
2024-03-20 09:35:00,205.22,205.93,205.13,205.93,8989.0,200.9493,201.6445,200.8611,201.6445,8989.0
2024-03-20 09:40:00,205.89,205.89,205.37,205.68,6914.0,201.6053,201.6053,201.0961,201.3997,6914.0
2024-03-20 09:45:00,205.77,205.99,205.72,205.91,5614.0,201.4878,201.7032,201.4389,201.6249,5614.0
2024-03-20 09:50:00,205.91,206.0,205.64,205.91,3630.0,201.6249,201.713,201.3605,201.6249,3630.0
2024-03-20 09:55:00,205.91,206.04,205.72,205.77,6377.0,201.6249,201.7522,201.4389,201.4878,6377.0
2024-03-20 10:00:00,205.77,205.97,205.63,205.74,5589.0,201.4878,201.6837,201.3507,201.4584,5589.0
2024-03-20 10:05:00,205.74,205.92,205.68,205.9,5477.0,201.4584,201.6347,201.3997,201.6151,5477.0
2024-03-20 10:10:00,205.78,206.23,205.78,206.23,14568.0,201.4976,201.9382,201.4976,201.9382,14568.0
2024-03-20 10:15:00,206.26,206.33,206.16,206.31,3333.0,201.9676,202.0362,201.8697,202.0166,3333.0
2024-03-20 10:20:00,206.31,206.31,205.85,206.1,9736.0,202.0166,202.0166,201.5661,201.8109,9736.0
2024-03-20 10:25:00,206.04,206.12,205.98,206.12,5278.0,201.7522,201.8305,201.6934,201.8305,5278.0
2024-03-20 10:30:00,206.12,206.14,205.9,205.95,4702.0,201.8305,201.8501,201.6151,201.6641,4702.0
2024-03-20 10:35:00,205.98,206.09,205.94,206.09,5785.0,201.6934,201.8012,201.6543,201.8012,5785.0
2024-03-20 10:40:00,206.08,206.22,206.05,206.18,8602.0,201.7914,201.9284,201.762,201.8893,8602.0
2024-03-20 10:45:00,206.16,206.79,206.15,206.65,16280.0,201.8697,202.4866,201.8599,202.3495,16280.0
2024-03-20 10:50:00,206.58,206.59,206.25,206.25,4514.0,202.281,202.2907,201.9578,201.9578,4514.0
2024-03-20 10:55:00,206.15,206.43,206.15,206.24,12158.0,201.8599,202.1341,201.8599,201.948,12158.0
2024-03-20 11:00:00,206.27,206.78,206.18,206.78,8514.0,201.9774,202.4768,201.8893,202.4768,8514.0
2024-03-20 11:05:00,206.79,206.86,206.45,206.58,11571.0,202.4866,202.5551,202.1537,202.281,11571.0
2024-03-20 11:10:00,206.58,206.73,206.55,206.71,5413.0,202.281,202.4278,202.2516,202.4083,5413.0
2024-03-20 11:15:00,206.67,206.67,206.49,206.55,9860.0,202.3691,202.3691,202.1928,202.2516,9860.0
2024-03-20 11:20:00,206.52,206.56,206.29,206.33,4132.0,202.2222,202.2614,201.997,202.0362,4132.0
2024-03-20 11:25:00,206.31,206.51,206.22,206.51,5005.0,202.0166,202.2124,201.9284,202.2124,5005.0
2024-03-20 11:30:00,206.49,206.49,206.1,206.1,6096.0,202.1928,202.1928,201.8109,201.8109,6096.0
2024-03-20 11:35:00,206.16,206.32,206.15,206.2,4062.0,201.8697,202.0264,201.8599,201.9089,4062.0
2024-03-20 11:40:00,206.17,206.23,206.09,206.09,3884.0,201.8795,201.9382,201.8012,201.8012,3884.0
2024-03-20 11:45:00,206.09,206.32,205.86,206.27,15989.0,201.8012,202.0264,201.5759,201.9774,15989.0
2024-03-20 11:50:00,206.27,206.62,206.22,206.37,11712.0,201.9774,202.3201,201.9284,202.0753,11712.0
2024-03-20 11:55:00,206.33,206.46,206.27,206.37,3990.0,202.0362,202.1635,201.9774,202.0753,3990.0
2024-03-20 12:00:00,206.33,206.34,206.15,206.22,14027.0,202.0362,202.046,201.8599,201.9284,14027.0
2024-03-20 12:05:00,206.25,206.25,206.03,206.21,8779.0,201.9578,201.9578,201.7424,201.9187,8779.0
2024-03-20 12:10:00,206.2,206.37,206.19,206.33,2399.0,201.9089,202.0753,201.8991,202.0362,2399.0
2024-03-20 12:15:00,206.38,206.38,206.18,206.26,4147.0,202.0851,202.0851,201.8893,201.9676,4147.0
2024-03-20 12:20:00,206.22,206.34,206.22,206.32,2382.0,201.9284,202.046,201.9284,202.0264,2382.0
2024-03-20 12:25:00,206.35,206.38,206.29,206.38,2500.0,202.0557,202.0851,201.997,202.0851,2500.0
2024-03-20 12:30:00,206.33,206.33,206.21,206.32,3388.0,202.0362,202.0362,201.9187,202.0264,3388.0
2024-03-20 12:35:00,206.26,206.31,206.2,206.2,1333.0,201.9676,202.0166,201.9089,201.9089,1333.0
2024-03-20 12:40:00,206.2,206.21,206.15,206.2,5681.0,201.9089,201.9187,201.8599,201.9089,5681.0
2024-03-20 12:45:00,206.22,206.4,206.2,206.36,3697.0,201.9284,202.1047,201.9089,202.0655,3697.0
2024-03-20 12:50:00,206.41,206.44,206.37,206.39,2597.0,202.1145,202.1439,202.0753,202.0949,2597.0
2024-03-20 12:55:00,206.39,206.41,206.31,206.37,5193.0,202.0949,202.1145,202.0166,202.0753,5193.0
2024-03-20 13:00:00,206.35,206.43,206.31,206.31,2022.0,202.0557,202.1341,202.0166,202.0166,2022.0
2024-03-20 13:05:00,206.37,206.43,206.33,206.35,4039.0,202.0753,202.1341,202.0362,202.0557,4039.0
2024-03-20 13:10:00,206.34,206.43,206.28,206.4,3419.0,202.046,202.1341,201.9872,202.1047,3419.0
2024-03-20 13:15:00,206.4,206.53,206.38,206.53,1974.0,202.1047,202.232,202.0851,202.232,1974.0
2024-03-20 13:20:00,206.55,206.56,206.47,206.49,5670.0,202.2516,202.2614,202.1732,202.1928,5670.0
2024-03-20 13:25:00,206.49,206.72,206.48,206.56,5596.0,202.1928,202.418,202.183,202.2614,5596.0
2024-03-20 13:30:00,206.58,206.63,206.5,206.54,1901.0,202.281,202.3299,202.2026,202.2418,1901.0
2024-03-20 13:35:00,206.55,206.59,206.5,206.56,3603.0,202.2516,202.2907,202.2026,202.2614,3603.0
2024-03-20 13:40:00,206.55,206.59,206.32,206.32,14694.0,202.2516,202.2907,202.0264,202.0264,14694.0
2024-03-20 13:45:00,206.28,206.39,206.26,206.37,7143.0,201.9872,202.0949,201.9676,202.0753,7143.0
2024-03-20 13:50:00,206.37,206.44,206.32,206.38,9524.0,202.0753,202.1439,202.0264,202.0851,9524.0
2024-03-20 13:55:00,206.42,206.42,206.04,206.05,5496.0,202.1243,202.1243,201.7522,201.762,5496.0
2024-03-20 14:00:00,206.14,206.47,206.1,206.42,4959.0,201.8501,202.1732,201.8109,202.1243,4959.0
2024-03-20 14:05:00,206.38,206.57,206.07,206.14,10151.0,202.0851,202.2712,201.7816,201.8501,10151.0
2024-03-20 14:10:00,206.11,206.24,206.06,206.13,5624.0,201.8207,201.948,201.7718,201.8403,5624.0
2024-03-20 14:15:00,206.05,206.29,205.99,206.28,7122.0,201.762,201.997,201.7032,201.9872,7122.0
2024-03-20 14:20:00,206.28,206.36,206.2,206.21,7321.0,201.9872,202.0655,201.9089,201.9187,7321.0
2024-03-20 14:25:00,206.28,206.35,206.19,206.25,2545.0,201.9872,202.0557,201.8991,201.9578,2545.0
2024-03-20 14:30:00,206.29,206.3,206.09,206.11,10339.0,201.997,202.0068,201.8012,201.8207,10339.0
2024-03-20 14:35:00,206.11,206.25,206.02,206.18,8105.0,201.8207,201.9578,201.7326,201.8893,8105.0
2024-03-20 14:40:00,206.13,206.36,206.03,206.15,21013.0,201.8403,202.0655,201.7424,201.8599,21013.0
2024-03-20 14:45:00,206.19,206.31,206.12,206.31,9490.0,201.8991,202.0166,201.8305,202.0166,9490.0
2024-03-20 14:50:00,206.33,206.41,206.16,206.25,10976.0,202.0362,202.1145,201.8697,201.9578,10976.0
2024-03-20 14:55:00,206.27,206.27,205.76,205.89,20069.0,201.9774,201.9774,201.478,201.6053,20069.0
2024-03-20 15:00:00,205.89,206.16,205.75,206.14,7011.0,201.6053,201.8697,201.4682,201.8501,7011.0
2024-03-20 15:05:00,206.14,206.27,206.03,206.06,38388.0,201.8501,201.9774,201.7424,201.7718,38388.0
2024-03-20 15:10:00,206.04,206.04,205.57,205.61,14297.0,201.7522,201.7522,201.292,201.3311,14297.0
2024-03-20 15:15:00,205.65,205.76,205.52,205.59,8928.0,201.3703,201.478,201.243,201.3116,8928.0
2024-03-20 15:20:00,205.59,205.9,205.59,205.9,15518.0,201.3116,201.6151,201.3116,201.6151,15518.0
2024-03-20 15:25:00,205.89,206.04,205.85,205.96,7150.0,201.6053,201.7522,201.5661,201.6739,7150.0
2024-03-20 15:30:00,205.93,205.99,205.86,205.92,10839.0,201.6445,201.7032,201.5759,201.6347,10839.0
2024-03-20 15:35:00,205.91,206.09,205.91,206.08,9483.0,201.6249,201.8012,201.6249,201.7914,9483.0
2024-03-20 15:40:00,206.11,206.14,205.97,206.14,11517.0,201.8207,201.8501,201.6837,201.8501,11517.0
2024-03-20 15:45:00,206.13,206.13,205.67,205.67,26451.0,201.8403,201.8403,201.3899,201.3899,26451.0
2024-03-20 15:50:00,205.68,205.83,205.61,205.66,41020.0,201.3997,201.5466,201.3311,201.3801,41020.0
2024-03-20 15:55:00,205.68,205.75,205.45,205.71,107413.0,201.3997,201.4682,201.1745,201.4291,107413.0
2024-03-21 09:30:00,204.5,204.99,203.54,204.77,41386.0,200.2442,200.724,199.3042,200.5086,41386.0
2024-03-21 09:35:00,204.83,205.27,204.5,204.62,15484.0,200.5674,200.9982,200.2442,200.3617,15484.0
2024-03-21 09:40:00,204.47,204.71,204.26,204.26,17753.0,200.2149,200.4499,200.0092,200.0092,17753.0
2024-03-21 09:45:00,204.37,204.69,204.29,204.41,44262.0,200.1169,200.4303,200.0386,200.1561,44262.0
2024-03-21 09:50:00,204.47,204.77,204.3,204.62,44305.0,200.2149,200.5086,200.0484,200.3617,44305.0
2024-03-21 09:55:00,204.5,205.35,204.5,205.2,14105.0,200.2442,201.0766,200.2442,200.9297,14105.0
2024-03-21 10:00:00,205.25,205.26,204.76,204.87,14801.0,200.9786,200.9884,200.4988,200.6065,14801.0
2024-03-21 10:05:00,204.84,204.96,204.54,204.54,13773.0,200.5772,200.6947,200.2834,200.2834,13773.0
2024-03-21 10:10:00,204.55,204.6,204.38,204.5,29347.0,200.2932,200.3422,200.1267,200.2442,29347.0
2024-03-21 10:15:00,204.5,204.8,204.5,204.69,88210.0,200.2442,200.538,200.2442,200.4303,88210.0
2024-03-21 10:20:00,204.68,204.98,204.43,204.43,26594.0,200.4205,200.7143,200.1757,200.1757,26594.0
2024-03-21 10:25:00,204.44,204.84,204.39,204.83,38900.0,200.1855,200.5772,200.1365,200.5674,38900.0
2024-03-21 10:30:00,204.85,205.27,204.78,205.03,33395.0,200.587,200.9982,200.5184,200.7632,33395.0
2024-03-21 10:35:00,205.11,205.16,204.84,204.98,60536.0,200.8415,200.8905,200.5772,200.7143,60536.0
2024-03-21 10:40:00,204.95,205.88,204.95,205.85,44434.0,200.6849,201.5955,200.6849,201.5661,44434.0
2024-03-21 10:45:00,205.78,206.14,205.5,206.05,103075.0,201.4976,201.8501,201.2234,201.762,103075.0
2024-03-21 10:50:00,206.11,206.91,206.11,206.77,43028.0,201.8207,202.6041,201.8207,202.467,43028.0
2024-03-21 10:55:00,206.68,207.2,206.64,207.07,45306.0,202.3789,202.8881,202.3397,202.7608,45306.0
2024-03-21 11:00:00,207.14,207.14,206.41,206.42,19968.0,202.8293,202.8293,202.1145,202.1243,19968.0
2024-03-21 11:05:00,206.39,206.56,206.1,206.47,22849.0,202.0949,202.2614,201.8109,202.1732,22849.0
2024-03-21 11:10:00,206.41,206.69,206.27,206.53,54888.0,202.1145,202.3887,201.9774,202.232,54888.0
2024-03-21 11:15:00,206.53,206.6,206.41,206.59,54472.0,202.232,202.3005,202.1145,202.2907,54472.0
2024-03-21 11:20:00,206.46,206.55,206.14,206.29,44003.0,202.1635,202.2516,201.8501,201.997,44003.0
2024-03-21 11:25:00,206.26,206.26,205.92,206.1,12494.0,201.9676,201.9676,201.6347,201.8109,12494.0
2024-03-21 11:30:00,206.14,206.24,205.9,205.95,10969.0,201.8501,201.948,201.6151,201.6641,10969.0
2024-03-21 11:35:00,205.93,206.03,205.91,205.96,7764.0,201.6445,201.7424,201.6249,201.6739,7764.0
2024-03-21 11:40:00,205.96,206.08,205.86,205.95,13865.0,201.6739,201.7914,201.5759,201.6641,13865.0
2024-03-21 11:45:00,205.95,206.0,205.78,205.87,14770.0,201.6641,201.713,201.4976,201.5857,14770.0
2024-03-21 11:50:00,205.9,205.93,205.59,205.59,6071.0,201.6151,201.6445,201.3116,201.3116,6071.0
2024-03-21 11:55:00,205.56,205.73,205.54,205.54,19832.0,201.2822,201.4486,201.2626,201.2626,19832.0
2024-03-21 12:00:00,205.53,205.65,205.48,205.52,7988.0,201.2528,201.3703,201.2038,201.243,7988.0
2024-03-21 12:05:00,205.55,205.6,205.47,205.51,6760.0,201.2724,201.3214,201.1941,201.2332,6760.0
2024-03-21 12:10:00,205.51,205.57,205.41,205.41,10213.0,201.2332,201.292,201.1353,201.1353,10213.0
2024-03-21 12:15:00,205.44,205.73,205.43,205.6,21940.0,201.1647,201.4486,201.1549,201.3214,21940.0
2024-03-21 12:20:00,205.57,205.75,205.53,205.64,8126.0,201.292,201.4682,201.2528,201.3605,8126.0
2024-03-21 12:25:00,205.66,205.78,205.54,205.75,11379.0,201.3801,201.4976,201.2626,201.4682,11379.0
2024-03-21 12:30:00,205.75,205.81,205.63,205.75,9706.0,201.4682,201.527,201.3507,201.4682,9706.0
2024-03-21 12:35:00,205.76,205.79,205.51,205.51,8121.0,201.478,201.5074,201.2332,201.2332,8121.0
2024-03-21 12:40:00,205.53,205.71,205.49,205.68,9093.0,201.2528,201.4291,201.2136,201.3997,9093.0
2024-03-21 12:45:00,205.7,205.78,205.66,205.72,5480.0,201.4193,201.4976,201.3801,201.4389,5480.0
2024-03-21 12:50:00,205.7,205.74,205.67,205.73,5023.0,201.4193,201.4584,201.3899,201.4486,5023.0
2024-03-21 12:55:00,205.74,205.76,205.62,205.64,10178.0,201.4584,201.478,201.3409,201.3605,10178.0
2024-03-21 13:00:00,205.64,205.64,205.28,205.52,40958.0,201.3605,201.3605,201.008,201.243,40958.0
2024-03-21 13:05:00,205.48,205.57,205.45,205.52,28072.0,201.2038,201.292,201.1745,201.243,28072.0
2024-03-21 13:10:00,205.53,205.69,205.48,205.59,20621.0,201.2528,201.4095,201.2038,201.3116,20621.0
2024-03-21 13:15:00,205.59,205.93,205.57,205.93,31028.0,201.3116,201.6445,201.292,201.6445,31028.0
2024-03-21 13:20:00,205.92,206.0,205.82,205.93,6042.0,201.6347,201.713,201.5368,201.6445,6042.0
2024-03-21 13:25:00,205.95,206.04,205.94,206.03,28166.0,201.6641,201.7522,201.6543,201.7424,28166.0
2024-03-21 13:30:00,206.06,206.14,206.03,206.03,8887.0,201.7718,201.8501,201.7424,201.7424,8887.0
2024-03-21 13:35:00,206.02,206.28,205.96,206.26,12566.0,201.7326,201.9872,201.6739,201.9676,12566.0
2024-03-21 13:40:00,206.23,206.3,205.94,206.02,12775.0,201.9382,202.0068,201.6543,201.7326,12775.0
2024-03-21 13:45:00,206.0,206.15,205.98,206.06,7449.0,201.713,201.8599,201.6934,201.7718,7449.0
2024-03-21 13:50:00,206.09,206.32,206.06,206.18,6767.0,201.8012,202.0264,201.7718,201.8893,6767.0
2024-03-21 13:55:00,206.18,206.38,206.12,206.25,32470.0,201.8893,202.0851,201.8305,201.9578,32470.0
2024-03-21 14:00:00,206.26,206.89,206.26,206.72,33395.0,201.9676,202.5845,201.9676,202.418,33395.0
2024-03-21 14:05:00,206.57,206.72,206.45,206.48,8614.0,202.2712,202.418,202.1537,202.183,8614.0
2024-03-21 14:10:00,206.43,206.44,206.3,206.38,13154.0,202.1341,202.1439,202.0068,202.0851,13154.0
2024-03-21 14:15:00,206.33,206.43,206.3,206.43,8325.0,202.0362,202.1341,202.0068,202.1341,8325.0
2024-03-21 14:20:00,206.43,206.46,206.16,206.2,6936.0,202.1341,202.1635,201.8697,201.9089,6936.0
2024-03-21 14:25:00,206.2,206.36,206.2,206.36,10181.0,201.9089,202.0655,201.9089,202.0655,10181.0
2024-03-21 14:30:00,206.38,206.47,206.34,206.42,6729.0,202.0851,202.1732,202.046,202.1243,6729.0
2024-03-21 14:35:00,206.39,206.4,206.16,206.28,16897.0,202.0949,202.1047,201.8697,201.9872,16897.0
2024-03-21 14:40:00,206.28,206.32,206.06,206.13,14181.0,201.9872,202.0264,201.7718,201.8403,14181.0
2024-03-21 14:45:00,206.1,206.26,206.06,206.17,18322.0,201.8109,201.9676,201.7718,201.8795,18322.0
2024-03-21 14:50:00,206.17,206.27,206.08,206.08,16971.0,201.8795,201.9774,201.7914,201.7914,16971.0
2024-03-21 14:55:00,206.07,206.23,206.07,206.17,7946.0,201.7816,201.9382,201.7816,201.8795,7946.0
2024-03-21 15:00:00,206.18,206.22,206.03,206.14,12987.0,201.8893,201.9284,201.7424,201.8501,12987.0
2024-03-21 15:05:00,206.12,206.28,206.11,206.11,29185.0,201.8305,201.9872,201.8207,201.8207,29185.0
2024-03-21 15:10:00,206.13,206.14,205.79,205.79,24298.0,201.8403,201.8501,201.5074,201.5074,24298.0
2024-03-21 15:15:00,205.78,205.99,205.75,205.92,18214.0,201.4976,201.7032,201.4682,201.6347,18214.0
2024-03-21 15:20:00,205.94,205.99,205.78,205.91,19433.0,201.6543,201.7032,201.4976,201.6249,19433.0
2024-03-21 15:25:00,205.93,206.03,205.93,206.0,22722.0,201.6445,201.7424,201.6445,201.713,22722.0
2024-03-21 15:30:00,205.96,206.3,205.93,206.29,28393.0,201.6739,202.0068,201.6445,201.997,28393.0
2024-03-21 15:35:00,206.31,206.43,206.19,206.33,37297.0,202.0166,202.1341,201.8991,202.0362,37297.0
2024-03-21 15:40:00,206.34,206.34,206.13,206.22,56486.0,202.046,202.046,201.8403,201.9284,56486.0
2024-03-21 15:45:00,206.23,206.24,205.92,205.98,41067.0,201.9382,201.948,201.6347,201.6934,41067.0
2024-03-21 15:50:00,206.0,206.02,205.84,205.86,47071.0,201.713,201.7326,201.5564,201.5759,47071.0
2024-03-21 15:55:00,205.85,205.96,205.55,205.56,217619.0,201.5661,201.6739,201.2724,201.2822,217619.0
2024-03-22 09:30:00,205.85,206.36,205.24,206.09,26625.0,201.5661,202.0655,200.9688,201.8012,26625.0
2024-03-22 09:35:00,206.12,206.66,206.01,206.41,9652.0,201.8305,202.3593,201.7228,202.1145,9652.0
2024-03-22 09:40:00,206.3,206.48,205.94,205.94,7611.0,202.0068,202.183,201.6543,201.6543,7611.0
2024-03-22 09:45:00,206.05,206.15,205.4,206.13,65563.0,201.762,201.8599,201.1255,201.8403,65563.0
2024-03-22 09:50:00,206.08,206.28,205.88,206.2,15487.0,201.7914,201.9872,201.5955,201.9089,15487.0
2024-03-22 09:55:00,206.23,206.33,206.02,206.07,8429.0,201.9382,202.0362,201.7326,201.7816,8429.0
2024-03-22 10:00:00,206.06,206.51,206.0,206.33,21010.0,201.7718,202.2124,201.713,202.0362,21010.0
2024-03-22 10:05:00,206.32,206.6,206.17,206.55,19520.0,202.0264,202.3005,201.8795,202.2516,19520.0
2024-03-22 10:10:00,206.56,206.61,206.14,206.18,21038.0,202.2614,202.3103,201.8501,201.8893,21038.0
2024-03-22 10:15:00,206.2,206.38,206.2,206.27,8641.0,201.9089,202.0851,201.9089,201.9774,8641.0
2024-03-22 10:20:00,206.3,206.5,206.24,206.43,8487.0,202.0068,202.2026,201.948,202.1341,8487.0
2024-03-22 10:25:00,206.39,207.29,206.39,207.29,11058.0,202.0949,202.9762,202.0949,202.9762,11058.0
2024-03-22 10:30:00,207.29,207.4,206.81,206.81,10481.0,202.9762,203.0839,202.5062,202.5062,10481.0
2024-03-22 10:35:00,206.8,206.8,206.37,206.4,17033.0,202.4964,202.4964,202.0753,202.1047,17033.0
2024-03-22 10:40:00,206.47,206.48,206.21,206.36,8012.0,202.1732,202.183,201.9187,202.0655,8012.0
2024-03-22 10:45:00,206.34,206.38,206.14,206.18,23289.0,202.046,202.0851,201.8501,201.8893,23289.0
2024-03-22 10:50:00,206.19,206.28,206.09,206.14,11066.0,201.8991,201.9872,201.8012,201.8501,11066.0
2024-03-22 10:55:00,206.14,206.39,206.1,206.28,10378.0,201.8501,202.0949,201.8109,201.9872,10378.0
2024-03-22 11:00:00,206.28,206.28,206.14,206.16,7325.0,201.9872,201.9872,201.8501,201.8697,7325.0
2024-03-22 11:05:00,206.16,206.22,206.08,206.15,34519.0,201.8697,201.9284,201.7914,201.8599,34519.0
2024-03-22 11:10:00,206.15,206.64,206.14,206.23,13635.0,201.8599,202.3397,201.8501,201.9382,13635.0
2024-03-22 11:15:00,206.23,206.23,205.91,205.94,41948.0,201.9382,201.9382,201.6249,201.6543,41948.0
2024-03-22 11:20:00,205.94,206.43,205.77,206.3,16159.0,201.6543,202.1341,201.4878,202.0068,16159.0
2024-03-22 11:25:00,206.26,206.32,206.14,206.14,902.0,201.9676,202.0264,201.8501,201.8501,902.0
2024-03-22 11:30:00,206.12,206.26,206.11,206.19,7858.0,201.8305,201.9676,201.8207,201.8991,7858.0
2024-03-22 11:35:00,206.24,206.44,206.19,206.31,9303.0,201.948,202.1439,201.8991,202.0166,9303.0
2024-03-22 11:40:00,206.31,206.51,206.3,206.47,8209.0,202.0166,202.2124,202.0068,202.1732,8209.0
2024-03-22 11:45:00,206.46,206.52,206.44,206.49,7768.0,202.1635,202.2222,202.1439,202.1928,7768.0
2024-03-22 11:50:00,206.46,206.86,206.45,206.82,6257.0,202.1635,202.5551,202.1537,202.516,6257.0
2024-03-22 11:55:00,206.86,206.96,206.75,206.82,15599.0,202.5551,202.653,202.4474,202.516,15599.0
2024-03-22 12:00:00,206.83,206.87,206.81,206.84,5131.0,202.5258,202.5649,202.5062,202.5355,5131.0
2024-03-22 12:05:00,206.81,206.84,206.6,206.72,12969.0,202.5062,202.5355,202.3005,202.418,12969.0
2024-03-22 12:10:00,206.76,206.78,206.67,206.71,13299.0,202.4572,202.4768,202.3691,202.4083,13299.0
2024-03-22 12:15:00,206.67,206.92,206.66,206.75,8129.0,202.3691,202.6139,202.3593,202.4474,8129.0
2024-03-22 12:20:00,206.78,206.78,206.58,206.58,4066.0,202.4768,202.4768,202.281,202.281,4066.0
2024-03-22 12:25:00,206.56,206.8,206.53,206.78,8150.0,202.2614,202.4964,202.232,202.4768,8150.0
2024-03-22 12:30:00,206.79,206.79,206.34,206.37,10776.0,202.4866,202.4866,202.046,202.0753,10776.0
2024-03-22 12:35:00,206.4,206.5,206.3,206.4,15768.0,202.1047,202.2026,202.0068,202.1047,15768.0
2024-03-22 12:40:00,206.4,206.45,206.28,206.39,16871.0,202.1047,202.1537,201.9872,202.0949,16871.0
2024-03-22 12:45:00,206.41,206.59,206.36,206.52,28173.0,202.1145,202.2907,202.0655,202.2222,28173.0
2024-03-22 12:50:00,206.51,206.56,206.36,206.42,3762.0,202.2124,202.2614,202.0655,202.1243,3762.0
2024-03-22 12:55:00,206.43,206.48,206.39,206.43,5483.0,202.1341,202.183,202.0949,202.1341,5483.0
2024-03-22 13:00:00,206.39,206.42,206.31,206.38,9208.0,202.0949,202.1243,202.0166,202.0851,9208.0
2024-03-22 13:05:00,206.4,206.41,206.34,206.38,15357.0,202.1047,202.1145,202.046,202.0851,15357.0
2024-03-22 13:10:00,206.38,206.4,206.21,206.4,6587.0,202.0851,202.1047,201.9187,202.1047,6587.0
2024-03-22 13:15:00,206.4,206.53,206.39,206.45,7635.0,202.1047,202.232,202.0949,202.1537,7635.0
2024-03-22 13:20:00,206.47,206.51,206.42,206.43,5917.0,202.1732,202.2124,202.1243,202.1341,5917.0
2024-03-22 13:25:00,206.45,206.54,206.45,206.49,4720.0,202.1537,202.2418,202.1537,202.1928,4720.0
2024-03-22 13:30:00,206.49,206.67,206.46,206.47,31988.0,202.1928,202.3691,202.1635,202.1732,31988.0
2024-03-22 13:35:00,206.46,206.48,206.42,206.48,3555.0,202.1635,202.183,202.1243,202.183,3555.0
2024-03-22 13:40:00,206.5,206.52,206.43,206.45,3371.0,202.2026,202.2222,202.1341,202.1537,3371.0
2024-03-22 13:45:00,206.45,206.56,206.38,206.46,9286.0,202.1537,202.2614,202.0851,202.1635,9286.0
2024-03-22 13:50:00,206.46,206.5,206.45,206.46,1335.0,202.1635,202.2026,202.1537,202.1635,1335.0
2024-03-22 13:55:00,206.46,206.53,206.44,206.53,11706.0,202.1635,202.232,202.1439,202.232,11706.0
2024-03-22 14:00:00,206.58,206.72,206.5,206.53,9170.0,202.281,202.418,202.2026,202.232,9170.0
2024-03-22 14:05:00,206.5,206.5,206.32,206.32,2114.0,202.2026,202.2026,202.0264,202.0264,2114.0
2024-03-22 14:10:00,206.31,206.36,206.24,206.26,10764.0,202.0166,202.0655,201.948,201.9676,10764.0
2024-03-22 14:15:00,206.26,206.29,206.15,206.15,13550.0,201.9676,201.997,201.8599,201.8599,13550.0
2024-03-22 14:20:00,206.16,206.29,206.15,206.29,9147.0,201.8697,201.997,201.8599,201.997,9147.0
2024-03-22 14:25:00,206.31,206.53,206.3,206.41,6753.0,202.0166,202.232,202.0068,202.1145,6753.0
2024-03-22 14:30:00,206.43,206.45,206.37,206.38,3951.0,202.1341,202.1537,202.0753,202.0851,3951.0
2024-03-22 14:35:00,206.42,206.63,206.42,206.49,26222.0,202.1243,202.3299,202.1243,202.1928,26222.0
2024-03-22 14:40:00,206.47,206.51,206.33,206.49,17334.0,202.1732,202.2124,202.0362,202.1928,17334.0
2024-03-22 14:45:00,206.53,206.58,206.37,206.38,6867.0,202.232,202.281,202.0753,202.0851,6867.0
2024-03-22 14:50:00,206.4,206.54,206.39,206.52,5437.0,202.1047,202.2418,202.0949,202.2222,5437.0
2024-03-22 14:55:00,206.49,206.58,206.47,206.5,25225.0,202.1928,202.281,202.1732,202.2026,25225.0
2024-03-22 15:00:00,206.51,206.71,206.47,206.7,9517.0,202.2124,202.4083,202.1732,202.3985,9517.0
2024-03-22 15:05:00,206.71,206.79,206.59,206.72,6943.0,202.4083,202.4866,202.2907,202.418,6943.0
2024-03-22 15:10:00,206.72,206.86,206.55,206.85,7026.0,202.418,202.5551,202.2516,202.5453,7026.0
2024-03-22 15:15:00,206.83,206.83,206.64,206.65,15995.0,202.5258,202.5258,202.3397,202.3495,15995.0
2024-03-22 15:20:00,206.68,206.91,206.63,206.91,7678.0,202.3789,202.6041,202.3299,202.6041,7678.0
2024-03-22 15:25:00,206.91,207.0,206.86,206.87,18040.0,202.6041,202.6922,202.5551,202.5649,18040.0
2024-03-22 15:30:00,206.86,206.88,206.7,206.73,18247.0,202.5551,202.5747,202.3985,202.4278,18247.0
2024-03-22 15:35:00,206.73,206.76,206.62,206.69,19389.0,202.4278,202.4572,202.3201,202.3887,19389.0
2024-03-22 15:40:00,206.71,206.82,206.59,206.6,21807.0,202.4083,202.516,202.2907,202.3005,21807.0
2024-03-22 15:45:00,206.59,206.62,206.41,206.46,34347.0,202.2907,202.3201,202.1145,202.1635,34347.0
2024-03-22 15:50:00,206.47,206.51,205.98,206.19,105661.0,202.1732,202.2124,201.6934,201.8991,105661.0
2024-03-22 15:55:00,206.19,206.26,205.57,205.63,241240.0,201.8991,201.9676,201.292,201.3507,241240.0
2024-03-25 09:30:00,205.83,206.74,205.1,205.81,33485.0,201.5466,202.4376,200.8318,201.527,33485.0
2024-03-25 09:35:00,205.77,206.06,205.4,205.83,12027.0,201.4878,201.7718,201.1255,201.5466,12027.0
2024-03-25 09:40:00,205.84,205.85,205.07,205.13,5501.0,201.5564,201.5661,200.8024,200.8611,5501.0
2024-03-25 09:45:00,205.13,205.44,204.84,205.05,20252.0,200.8611,201.1647,200.5772,200.7828,20252.0
2024-03-25 09:50:00,205.15,205.26,204.68,204.92,10690.0,200.8807,200.9884,200.4205,200.6555,10690.0
2024-03-25 09:55:00,205.06,205.17,204.66,205.17,5187.0,200.7926,200.9003,200.4009,200.9003,5187.0
2024-03-25 10:00:00,205.19,205.97,205.15,205.6,17640.0,200.9199,201.6837,200.8807,201.3214,17640.0
2024-03-25 10:05:00,205.63,206.1,205.63,206.1,20845.0,201.3507,201.8109,201.3507,201.8109,20845.0
2024-03-25 10:10:00,206.1,206.18,205.6,205.9,7877.0,201.8109,201.8893,201.3214,201.6151,7877.0
2024-03-25 10:15:00,205.82,206.03,205.63,206.03,5721.0,201.5368,201.7424,201.3507,201.7424,5721.0
2024-03-25 10:20:00,205.96,206.26,205.95,206.14,6091.0,201.6739,201.9676,201.6641,201.8501,6091.0
2024-03-25 10:25:00,206.08,206.53,206.08,206.4,5728.0,201.7914,202.232,201.7914,202.1047,5728.0
2024-03-25 10:30:00,206.39,206.55,206.23,206.55,10733.0,202.0949,202.2516,201.9382,202.2516,10733.0
2024-03-25 10:35:00,206.56,206.89,206.5,206.89,12613.0,202.2614,202.5845,202.2026,202.5845,12613.0
2024-03-25 10:40:00,206.79,206.89,206.69,206.78,8592.0,202.4866,202.5845,202.3887,202.4768,8592.0
2024-03-25 10:45:00,206.76,206.82,206.45,206.61,12454.0,202.4572,202.516,202.1537,202.3103,12454.0
2024-03-25 10:50:00,206.66,206.7,206.09,206.11,17264.0,202.3593,202.3985,201.8012,201.8207,17264.0
2024-03-25 10:55:00,206.11,206.65,206.07,206.55,18407.0,201.8207,202.3495,201.7816,202.2516,18407.0
2024-03-25 11:00:00,206.42,206.49,205.9,206.15,14429.0,202.1243,202.1928,201.6151,201.8599,14429.0
2024-03-25 11:05:00,206.15,206.15,205.92,206.1,10434.0,201.8599,201.8599,201.6347,201.8109,10434.0
2024-03-25 11:10:00,206.03,206.18,205.99,206.06,5694.0,201.7424,201.8893,201.7032,201.7718,5694.0
2024-03-25 11:15:00,206.14,206.15,205.97,205.98,4378.0,201.8501,201.8599,201.6837,201.6934,4378.0
2024-03-25 11:20:00,205.96,206.09,205.65,205.77,18203.0,201.6739,201.8012,201.3703,201.4878,18203.0
2024-03-25 11:25:00,205.72,206.07,205.65,205.9,8090.0,201.4389,201.7816,201.3703,201.6151,8090.0
2024-03-25 11:30:00,205.86,206.02,205.65,205.9,23556.0,201.5759,201.7326,201.3703,201.6151,23556.0
2024-03-25 11:35:00,205.9,206.02,205.75,206.02,6402.0,201.6151,201.7326,201.4682,201.7326,6402.0
2024-03-25 11:40:00,205.91,206.06,205.75,205.75,16124.0,201.6249,201.7718,201.4682,201.4682,16124.0
2024-03-25 11:45:00,205.81,206.02,205.75,205.92,9666.0,201.527,201.7326,201.4682,201.6347,9666.0
2024-03-25 11:50:00,205.93,206.08,205.85,206.04,16143.0,201.6445,201.7914,201.5661,201.7522,16143.0
2024-03-25 11:55:00,206.01,206.09,205.83,206.07,9306.0,201.7228,201.8012,201.5466,201.7816,9306.0
2024-03-25 12:00:00,206.02,206.02,205.67,205.7,7972.0,201.7326,201.7326,201.3899,201.4193,7972.0
2024-03-25 12:05:00,205.55,205.78,205.53,205.61,5032.0,201.2724,201.4976,201.2528,201.3311,5032.0
2024-03-25 12:10:00,205.55,205.84,205.55,205.78,5760.0,201.2724,201.5564,201.2724,201.4976,5760.0
2024-03-25 12:15:00,205.83,205.99,205.81,205.92,7296.0,201.5466,201.7032,201.527,201.6347,7296.0
2024-03-25 12:20:00,205.91,206.05,205.89,205.96,12584.0,201.6249,201.762,201.6053,201.6739,12584.0
2024-03-25 12:25:00,205.88,206.04,205.82,206.04,9977.0,201.5955,201.7522,201.5368,201.7522,9977.0
2024-03-25 12:30:00,206.04,206.1,205.99,206.09,13087.0,201.7522,201.8109,201.7032,201.8012,13087.0
2024-03-25 12:35:00,206.1,206.13,205.84,206.13,7935.0,201.8109,201.8403,201.5564,201.8403,7935.0
2024-03-25 12:40:00,206.17,206.18,206.04,206.05,10607.0,201.8795,201.8893,201.7522,201.762,10607.0
2024-03-25 12:45:00,206.07,206.1,205.87,206.03,7989.0,201.7816,201.8109,201.5857,201.7424,7989.0
2024-03-25 12:50:00,206.03,206.06,205.8,205.88,4249.0,201.7424,201.7718,201.5172,201.5955,4249.0
2024-03-25 12:55:00,205.95,206.03,205.82,205.96,4903.0,201.6641,201.7424,201.5368,201.6739,4903.0
2024-03-25 13:00:00,206.02,206.1,205.94,206.03,4254.0,201.7326,201.8109,201.6543,201.7424,4254.0
2024-03-25 13:05:00,206.07,206.22,205.99,206.2,7430.0,201.7816,201.9284,201.7032,201.9089,7430.0
2024-03-25 13:10:00,206.16,206.29,206.1,206.1,5890.0,201.8697,201.997,201.8109,201.8109,5890.0
2024-03-25 13:15:00,206.09,206.16,206.02,206.1,6276.0,201.8012,201.8697,201.7326,201.8109,6276.0
2024-03-25 13:20:00,206.12,206.18,206.07,206.14,4119.0,201.8305,201.8893,201.7816,201.8501,4119.0
2024-03-25 13:25:00,206.14,206.18,205.99,206.06,8011.0,201.8501,201.8893,201.7032,201.7718,8011.0
2024-03-25 13:30:00,206.1,206.14,206.03,206.09,4090.0,201.8109,201.8501,201.7424,201.8012,4090.0
2024-03-25 13:35:00,206.09,206.18,206.04,206.12,9624.0,201.8012,201.8893,201.7522,201.8305,9624.0
2024-03-25 13:40:00,206.16,206.18,206.09,206.14,6797.0,201.8697,201.8893,201.8012,201.8501,6797.0
2024-03-25 13:45:00,206.14,206.18,206.08,206.11,10129.0,201.8501,201.8893,201.7914,201.8207,10129.0
2024-03-25 13:50:00,206.11,206.14,205.99,206.07,6138.0,201.8207,201.8501,201.7032,201.7816,6138.0
2024-03-25 13:55:00,206.11,206.19,206.08,206.16,9159.0,201.8207,201.8991,201.7914,201.8697,9159.0
2024-03-25 14:00:00,206.19,206.34,206.15,206.31,6193.0,201.8991,202.046,201.8599,202.0166,6193.0
2024-03-25 14:05:00,206.3,206.33,206.15,206.23,6935.0,202.0068,202.0362,201.8599,201.9382,6935.0
2024-03-25 14:10:00,206.22,206.22,206.07,206.22,4921.0,201.9284,201.9284,201.7816,201.9284,4921.0
2024-03-25 14:15:00,206.21,206.4,206.2,206.37,8015.0,201.9187,202.1047,201.9089,202.0753,8015.0
2024-03-25 14:20:00,206.36,206.37,206.3,206.37,4340.0,202.0655,202.0753,202.0068,202.0753,4340.0
2024-03-25 14:25:00,206.36,206.41,206.34,206.41,6174.0,202.0655,202.1145,202.046,202.1145,6174.0
2024-03-25 14:30:00,206.39,206.39,206.24,206.24,6301.0,202.0949,202.0949,201.948,201.948,6301.0
2024-03-25 14:35:00,206.24,206.3,206.06,206.06,7697.0,201.948,202.0068,201.7718,201.7718,7697.0
2024-03-25 14:40:00,206.03,206.03,205.93,205.94,11901.0,201.7424,201.7424,201.6445,201.6543,11901.0
2024-03-25 14:45:00,205.99,206.01,205.93,205.99,4788.0,201.7032,201.7228,201.6445,201.7032,4788.0
2024-03-25 14:50:00,205.97,206.05,205.96,206.05,4221.0,201.6837,201.762,201.6739,201.762,4221.0
2024-03-25 14:55:00,206.0,206.05,205.95,206.02,6608.0,201.713,201.762,201.6641,201.7326,6608.0
2024-03-25 15:00:00,206.01,206.08,205.99,206.08,3570.0,201.7228,201.7914,201.7032,201.7914,3570.0
2024-03-25 15:05:00,206.05,206.09,205.98,206.07,7866.0,201.762,201.8012,201.6934,201.7816,7866.0
2024-03-25 15:10:00,206.02,206.12,206.02,206.08,3582.0,201.7326,201.8305,201.7326,201.7914,3582.0
2024-03-25 15:15:00,206.07,206.1,206.04,206.06,3268.0,201.7816,201.8109,201.7522,201.7718,3268.0
2024-03-25 15:20:00,206.06,206.14,206.02,206.11,6258.0,201.7718,201.8501,201.7326,201.8207,6258.0
2024-03-25 15:25:00,206.07,206.11,206.0,206.03,6023.0,201.7816,201.8207,201.713,201.7424,6023.0
2024-03-25 15:30:00,206.03,206.05,205.91,206.02,11699.0,201.7424,201.762,201.6249,201.7326,11699.0
2024-03-25 15:35:00,206.03,206.06,205.99,206.04,8395.0,201.7424,201.7718,201.7032,201.7522,8395.0
2024-03-25 15:40:00,206.04,206.22,206.03,206.05,13395.0,201.7522,201.9284,201.7424,201.762,13395.0
2024-03-25 15:45:00,206.03,206.13,205.94,206.02,35643.0,201.7424,201.8403,201.6543,201.7326,35643.0
2024-03-25 15:50:00,206.01,206.12,205.96,206.08,55728.0,201.7228,201.8305,201.6739,201.7914,55728.0
2024-03-25 15:55:00,206.1,206.18,205.91,206.08,131540.0,201.8109,201.8893,201.6249,201.7914,131540.0
2024-03-26 09:30:00,205.79,206.75,205.4,206.34,23822.0,201.5074,202.4474,201.1255,202.046,23822.0
2024-03-26 09:35:00,206.47,206.97,206.15,206.16,9656.0,202.1732,202.6628,201.8599,201.8697,9656.0
2024-03-26 09:40:00,206.27,206.83,206.0,206.56,7353.0,201.9774,202.5258,201.713,202.2614,7353.0
2024-03-26 09:45:00,206.52,206.96,206.52,206.77,7572.0,202.2222,202.653,202.2222,202.467,7572.0
2024-03-26 09:50:00,206.78,206.88,206.5,206.77,9038.0,202.4768,202.5747,202.2026,202.467,9038.0
2024-03-26 09:55:00,206.75,207.14,206.51,207.09,14914.0,202.4474,202.8293,202.2124,202.7803,14914.0
2024-03-26 10:00:00,207.42,207.45,207.03,207.3,14026.0,203.1035,203.1329,202.7216,202.986,14026.0
2024-03-26 10:05:00,207.37,207.73,207.23,207.71,10758.0,203.0545,203.407,202.9174,203.3874,10758.0
2024-03-26 10:10:00,207.71,207.71,207.13,207.27,13779.0,203.3874,203.3874,202.8195,202.9566,13779.0
2024-03-26 10:15:00,207.27,207.48,207.16,207.19,14304.0,202.9566,203.1622,202.8489,202.8783,14304.0
2024-03-26 10:20:00,207.19,207.41,207.15,207.28,9647.0,202.8783,203.0937,202.8391,202.9664,9647.0
2024-03-26 10:25:00,207.28,207.67,207.27,207.62,24022.0,202.9664,203.3483,202.9566,203.2993,24022.0
2024-03-26 10:30:00,207.65,207.81,207.43,207.48,13399.0,203.3287,203.4854,203.1133,203.1622,13399.0
2024-03-26 10:35:00,207.46,207.46,207.11,207.22,5836.0,203.1426,203.1426,202.7999,202.9076,5836.0
2024-03-26 10:40:00,207.28,207.42,207.24,207.33,11194.0,202.9664,203.1035,202.9272,203.0153,11194.0
2024-03-26 10:45:00,207.33,207.37,207.01,207.11,13856.0,203.0153,203.0545,202.702,202.7999,13856.0
2024-03-26 10:50:00,207.12,207.36,207.04,207.33,19011.0,202.8097,203.0447,202.7314,203.0153,19011.0
2024-03-26 10:55:00,207.39,207.51,207.26,207.42,17649.0,203.0741,203.1916,202.9468,203.1035,17649.0
2024-03-26 11:00:00,207.42,207.58,207.32,207.49,11564.0,203.1035,203.2601,203.0056,203.172,11564.0
2024-03-26 11:05:00,207.34,207.41,207.1,207.13,5942.0,203.0251,203.0937,202.7901,202.8195,5942.0
2024-03-26 11:10:00,207.11,207.19,206.86,206.87,15463.0,202.7999,202.8783,202.5551,202.5649,15463.0
2024-03-26 11:15:00,206.87,206.99,206.81,206.86,18542.0,202.5649,202.6824,202.5062,202.5551,18542.0
2024-03-26 11:20:00,206.91,207.02,206.85,207.02,10635.0,202.6041,202.7118,202.5453,202.7118,10635.0
2024-03-26 11:25:00,207.0,207.01,206.76,206.8,20820.0,202.6922,202.702,202.4572,202.4964,20820.0
2024-03-26 11:30:00,206.74,206.82,206.66,206.66,9285.0,202.4376,202.516,202.3593,202.3593,9285.0
2024-03-26 11:35:00,206.66,206.66,206.22,206.34,10324.0,202.3593,202.3593,201.9284,202.046,10324.0
2024-03-26 11:40:00,206.33,206.47,206.31,206.41,13963.0,202.0362,202.1732,202.0166,202.1145,13963.0
2024-03-26 11:45:00,206.45,206.65,206.35,206.45,19061.0,202.1537,202.3495,202.0557,202.1537,19061.0
2024-03-26 11:50:00,206.46,206.59,206.45,206.54,9759.0,202.1635,202.2907,202.1537,202.2418,9759.0
2024-03-26 11:55:00,206.53,206.61,206.3,206.31,10725.0,202.232,202.3103,202.0068,202.0166,10725.0
2024-03-26 12:00:00,206.36,206.36,206.0,206.06,14508.0,202.0655,202.0655,201.713,201.7718,14508.0
2024-03-26 12:05:00,206.11,206.14,206.01,206.11,4819.0,201.8207,201.8501,201.7228,201.8207,4819.0
2024-03-26 12:10:00,206.11,206.31,206.1,206.31,4726.0,201.8207,202.0166,201.8109,202.0166,4726.0
2024-03-26 12:15:00,206.37,206.52,206.21,206.5,8043.0,202.0753,202.2222,201.9187,202.2026,8043.0
2024-03-26 12:20:00,206.5,206.71,206.48,206.65,23553.0,202.2026,202.4083,202.183,202.3495,23553.0
2024-03-26 12:25:00,206.56,206.97,206.55,206.78,17766.0,202.2614,202.6628,202.2516,202.4768,17766.0
2024-03-26 12:30:00,206.75,206.8,206.48,206.48,8107.0,202.4474,202.4964,202.183,202.183,8107.0
2024-03-26 12:35:00,206.52,206.77,206.49,206.73,10813.0,202.2222,202.467,202.1928,202.4278,10813.0
2024-03-26 12:40:00,206.72,206.75,206.63,206.74,4953.0,202.418,202.4474,202.3299,202.4376,4953.0
2024-03-26 12:45:00,206.71,206.84,206.71,206.76,8423.0,202.4083,202.5355,202.4083,202.4572,8423.0
2024-03-26 12:50:00,206.78,206.78,206.57,206.68,19704.0,202.4768,202.4768,202.2712,202.3789,19704.0
2024-03-26 12:55:00,206.78,206.89,206.72,206.76,3084.0,202.4768,202.5845,202.418,202.4572,3084.0
2024-03-26 13:00:00,206.71,206.87,206.65,206.86,13340.0,202.4083,202.5649,202.3495,202.5551,13340.0
2024-03-26 13:05:00,206.8,206.99,206.8,206.92,6961.0,202.4964,202.6824,202.4964,202.6139,6961.0
2024-03-26 13:10:00,206.92,206.96,206.7,206.73,12215.0,202.6139,202.653,202.3985,202.4278,12215.0
2024-03-26 13:15:00,206.7,206.73,206.51,206.51,5379.0,202.3985,202.4278,202.2124,202.2124,5379.0
2024-03-26 13:20:00,206.51,206.57,206.33,206.46,13908.0,202.2124,202.2712,202.0362,202.1635,13908.0
2024-03-26 13:25:00,206.36,206.51,206.36,206.51,5134.0,202.0655,202.2124,202.0655,202.2124,5134.0
2024-03-26 13:30:00,206.5,206.5,206.41,206.42,2617.0,202.2026,202.2026,202.1145,202.1243,2617.0
2024-03-26 13:35:00,206.41,206.52,206.38,206.42,10871.0,202.1145,202.2222,202.0851,202.1243,10871.0
2024-03-26 13:40:00,206.46,206.47,206.22,206.22,9019.0,202.1635,202.1732,201.9284,201.9284,9019.0
2024-03-26 13:45:00,206.26,206.33,206.2,206.25,9364.0,201.9676,202.0362,201.9089,201.9578,9364.0
2024-03-26 13:50:00,206.24,206.37,206.22,206.3,10705.0,201.948,202.0753,201.9284,202.0068,10705.0
2024-03-26 13:55:00,206.29,206.37,206.25,206.25,8894.0,201.997,202.0753,201.9578,201.9578,8894.0
2024-03-26 14:00:00,206.28,206.33,206.06,206.18,16931.0,201.9872,202.0362,201.7718,201.8893,16931.0
2024-03-26 14:05:00,206.19,206.25,206.14,206.19,14720.0,201.8991,201.9578,201.8501,201.8991,14720.0
2024-03-26 14:10:00,206.17,206.18,205.95,206.12,36333.0,201.8795,201.8893,201.6641,201.8305,36333.0
2024-03-26 14:15:00,206.12,206.12,205.83,205.84,15545.0,201.8305,201.8305,201.5466,201.5564,15545.0
2024-03-26 14:20:00,205.87,205.9,205.69,205.71,29963.0,201.5857,201.6151,201.4095,201.4291,29963.0
2024-03-26 14:25:00,205.7,205.72,205.58,205.59,16834.0,201.4193,201.4389,201.3018,201.3116,16834.0
2024-03-26 14:30:00,205.57,205.93,205.57,205.87,28511.0,201.292,201.6445,201.292,201.5857,28511.0
2024-03-26 14:35:00,205.91,205.95,205.62,205.62,56011.0,201.6249,201.6641,201.3409,201.3409,56011.0
2024-03-26 14:40:00,205.65,205.71,205.54,205.54,20697.0,201.3703,201.4291,201.2626,201.2626,20697.0
2024-03-26 14:45:00,205.55,205.62,205.41,205.54,32650.0,201.2724,201.3409,201.1353,201.2626,32650.0
2024-03-26 14:50:00,205.55,205.81,205.54,205.74,27714.0,201.2724,201.527,201.2626,201.4584,27714.0
2024-03-26 14:55:00,205.75,205.75,205.6,205.67,20615.0,201.4682,201.4682,201.3214,201.3899,20615.0
2024-03-26 15:00:00,205.68,205.68,205.5,205.65,20838.0,201.3997,201.3997,201.2234,201.3703,20838.0
2024-03-26 15:05:00,205.67,205.87,205.65,205.8,18270.0,201.3899,201.5857,201.3703,201.5172,18270.0
2024-03-26 15:10:00,205.84,205.86,205.67,205.72,14656.0,201.5564,201.5759,201.3899,201.4389,14656.0
2024-03-26 15:15:00,205.73,205.96,205.67,205.89,16893.0,201.4486,201.6739,201.3899,201.6053,16893.0
2024-03-26 15:20:00,205.9,205.9,205.76,205.86,20621.0,201.6151,201.6151,201.478,201.5759,20621.0
2024-03-26 15:25:00,205.84,205.96,205.81,205.91,27647.0,201.5564,201.6739,201.527,201.6249,27647.0
2024-03-26 15:30:00,205.91,205.93,205.61,205.73,39687.0,201.6249,201.6445,201.3311,201.4486,39687.0
2024-03-26 15:35:00,205.72,205.74,205.49,205.55,36967.0,201.4389,201.4584,201.2136,201.2724,36967.0
2024-03-26 15:40:00,205.53,205.67,205.48,205.49,41469.0,201.2528,201.3899,201.2038,201.2136,41469.0
2024-03-26 15:45:00,205.48,205.48,205.0,205.05,59080.0,201.2038,201.2038,200.7338,200.7828,59080.0
2024-03-26 15:50:00,205.05,205.24,204.94,205.11,90099.0,200.7828,200.9688,200.6751,200.8415,90099.0
2024-03-26 15:55:00,205.11,205.14,204.3,204.54,428307.0,200.8415,200.8709,200.0484,200.2834,428307.0
2024-03-27 09:30:00,205.16,206.2,204.76,206.14,29356.0,200.8905,201.9089,200.4988,201.8501,29356.0
2024-03-27 09:35:00,206.04,206.04,205.69,205.92,5670.0,201.7522,201.7522,201.4095,201.6347,5670.0
2024-03-27 09:40:00,205.92,206.14,205.5,205.86,41301.0,201.6347,201.8501,201.2234,201.5759,41301.0
2024-03-27 09:45:00,205.87,205.89,205.6,205.78,10155.0,201.5857,201.6053,201.3214,201.4976,10155.0
2024-03-27 09:50:00,205.69,205.71,205.14,205.2,13139.0,201.4095,201.4291,200.8709,200.9297,13139.0
2024-03-27 09:55:00,205.15,205.56,205.13,205.15,22528.0,200.8807,201.2822,200.8611,200.8807,22528.0
2024-03-27 10:00:00,205.2,205.22,204.73,204.73,14282.0,200.9297,200.9493,200.4695,200.4695,14282.0
2024-03-27 10:05:00,204.76,204.89,204.56,204.77,18342.0,200.4988,200.6261,200.303,200.5086,18342.0
2024-03-27 10:10:00,204.74,204.86,204.5,204.75,50531.0,200.4792,200.5968,200.2442,200.489,50531.0
2024-03-27 10:15:00,204.75,204.96,204.46,204.51,44021.0,200.489,200.6947,200.2051,200.254,44021.0
2024-03-27 10:20:00,204.52,204.69,204.38,204.4,14672.0,200.2638,200.4303,200.1267,200.1463,14672.0
2024-03-27 10:25:00,204.39,204.69,204.26,204.64,20957.0,200.1365,200.4303,200.0092,200.3813,20957.0
2024-03-27 10:30:00,204.64,204.97,204.53,204.92,11864.0,200.3813,200.7045,200.2736,200.6555,11864.0
2024-03-27 10:35:00,204.86,205.14,204.75,205.14,14803.0,200.5968,200.8709,200.489,200.8709,14803.0
2024-03-27 10:40:00,205.13,205.24,204.95,204.95,27318.0,200.8611,200.9688,200.6849,200.6849,27318.0
2024-03-27 10:45:00,204.96,205.06,204.75,204.81,20974.0,200.6947,200.7926,200.489,200.5478,20974.0
2024-03-27 10:50:00,204.81,204.82,204.52,204.71,18457.0,200.5478,200.5576,200.2638,200.4499,18457.0
2024-03-27 10:55:00,204.74,205.04,204.74,205.02,16872.0,200.4792,200.773,200.4792,200.7534,16872.0
2024-03-27 11:00:00,205.02,205.2,204.96,205.07,16956.0,200.7534,200.9297,200.6947,200.8024,16956.0
2024-03-27 11:05:00,205.03,205.12,204.93,205.1,14496.0,200.7632,200.8513,200.6653,200.8318,14496.0
2024-03-27 11:10:00,205.08,205.12,205.02,205.08,3525.0,200.8122,200.8513,200.7534,200.8122,3525.0
2024-03-27 11:15:00,205.03,205.2,204.98,205.12,9172.0,200.7632,200.9297,200.7143,200.8513,9172.0
2024-03-27 11:20:00,205.12,205.15,205.0,205.0,6560.0,200.8513,200.8807,200.7338,200.7338,6560.0
2024-03-27 11:25:00,204.99,205.11,204.97,205.06,16121.0,200.724,200.8415,200.7045,200.7926,16121.0
2024-03-27 11:30:00,205.04,205.07,204.99,205.03,12915.0,200.773,200.8024,200.724,200.7632,12915.0
2024-03-27 11:35:00,205.04,205.07,204.99,205.03,11240.0,200.773,200.8024,200.724,200.7632,11240.0
2024-03-27 11:40:00,205.01,205.11,204.99,205.03,12633.0,200.7436,200.8415,200.724,200.7632,12633.0
2024-03-27 11:45:00,205.03,205.15,204.98,205.03,10549.0,200.7632,200.8807,200.7143,200.7632,10549.0
2024-03-27 11:50:00,205.01,205.1,205.0,205.09,5795.0,200.7436,200.8318,200.7338,200.822,5795.0
2024-03-27 11:55:00,205.08,205.12,205.03,205.03,8826.0,200.8122,200.8513,200.7632,200.7632,8826.0
2024-03-27 12:00:00,205.05,205.07,204.87,205.05,22895.0,200.7828,200.8024,200.6065,200.7828,22895.0
2024-03-27 12:05:00,205.06,205.18,205.06,205.1,4822.0,200.7926,200.9101,200.7926,200.8318,4822.0
2024-03-27 12:10:00,205.1,205.17,205.1,205.17,5419.0,200.8318,200.9003,200.8318,200.9003,5419.0
2024-03-27 12:15:00,205.16,205.16,205.05,205.12,10411.0,200.8905,200.8905,200.7828,200.8513,10411.0
2024-03-27 12:20:00,205.15,205.15,205.06,205.11,6590.0,200.8807,200.8807,200.7926,200.8415,6590.0
2024-03-27 12:25:00,205.11,205.14,204.97,205.01,15218.0,200.8415,200.8709,200.7045,200.7436,15218.0
2024-03-27 12:30:00,205.02,205.08,205.0,205.06,7316.0,200.7534,200.8122,200.7338,200.7926,7316.0
2024-03-27 12:35:00,205.06,205.08,204.97,205.0,3775.0,200.7926,200.8122,200.7045,200.7338,3775.0
2024-03-27 12:40:00,204.99,205.14,204.93,205.14,8561.0,200.724,200.8709,200.6653,200.8709,8561.0
2024-03-27 12:45:00,205.17,205.54,205.16,205.53,4423.0,200.9003,201.2626,200.8905,201.2528,4423.0
2024-03-27 12:50:00,205.58,205.7,205.53,205.67,7270.0,201.3018,201.4193,201.2528,201.3899,7270.0
2024-03-27 12:55:00,205.63,205.68,205.47,205.56,5282.0,201.3507,201.3997,201.1941,201.2822,5282.0
2024-03-27 13:00:00,205.49,205.63,205.44,205.54,10725.0,201.2136,201.3507,201.1647,201.2626,10725.0
2024-03-27 13:05:00,205.51,205.54,205.46,205.46,4742.0,201.2332,201.2626,201.1843,201.1843,4742.0
2024-03-27 13:10:00,205.45,205.52,205.39,205.42,11362.0,201.1745,201.243,201.1157,201.1451,11362.0
2024-03-27 13:15:00,205.43,205.45,205.27,205.38,17448.0,201.1549,201.1745,200.9982,201.1059,17448.0
2024-03-27 13:20:00,205.41,205.48,205.37,205.42,19827.0,201.1353,201.2038,201.0961,201.1451,19827.0
2024-03-27 13:25:00,205.43,205.61,205.4,205.59,10114.0,201.1549,201.3311,201.1255,201.3116,10114.0
2024-03-27 13:30:00,205.59,205.67,205.5,205.53,13550.0,201.3116,201.3899,201.2234,201.2528,13550.0
2024-03-27 13:35:00,205.52,205.61,205.47,205.49,11814.0,201.243,201.3311,201.1941,201.2136,11814.0
2024-03-27 13:40:00,205.49,205.59,205.48,205.55,18897.0,201.2136,201.3116,201.2038,201.2724,18897.0
2024-03-27 13:45:00,205.55,205.7,205.54,205.7,10549.0,201.2724,201.4193,201.2626,201.4193,10549.0
2024-03-27 13:50:00,205.66,205.67,205.4,205.45,14692.0,201.3801,201.3899,201.1255,201.1745,14692.0
2024-03-27 13:55:00,205.43,205.44,205.26,205.32,32054.0,201.1549,201.1647,200.9884,201.0472,32054.0
2024-03-27 14:00:00,205.27,205.28,205.14,205.19,25085.0,200.9982,201.008,200.8709,200.9199,25085.0
2024-03-27 14:05:00,205.17,205.23,205.08,205.09,20480.0,200.9003,200.9591,200.8122,200.822,20480.0
2024-03-27 14:10:00,205.11,205.21,205.07,205.14,12997.0,200.8415,200.9395,200.8024,200.8709,12997.0
2024-03-27 14:15:00,205.15,205.41,205.1,205.35,13989.0,200.8807,201.1353,200.8318,201.0766,13989.0
2024-03-27 14:20:00,205.37,205.42,205.23,205.23,40749.0,201.0961,201.1451,200.9591,200.9591,40749.0
2024-03-27 14:25:00,205.22,205.51,205.17,205.38,39235.0,200.9493,201.2332,200.9003,201.1059,39235.0
2024-03-27 14:30:00,205.38,205.4,205.09,205.11,23331.0,201.1059,201.1255,200.822,200.8415,23331.0
2024-03-27 14:35:00,205.13,205.14,205.06,205.06,16134.0,200.8611,200.8709,200.7926,200.7926,16134.0
2024-03-27 14:40:00,205.05,205.37,205.01,205.2,36559.0,200.7828,201.0961,200.7436,200.9297,36559.0
2024-03-27 14:45:00,205.18,205.19,205.02,205.08,47417.0,200.9101,200.9199,200.7534,200.8122,47417.0
2024-03-27 14:50:00,205.06,205.21,205.04,205.06,32454.0,200.7926,200.9395,200.773,200.7926,32454.0
2024-03-27 14:55:00,205.08,205.11,204.98,204.99,7980.0,200.8122,200.8415,200.7143,200.724,7980.0
2024-03-27 15:00:00,204.99,205.01,204.87,204.97,9819.0,200.724,200.7436,200.6065,200.7045,9819.0
2024-03-27 15:05:00,204.96,204.97,204.81,204.84,15709.0,200.6947,200.7045,200.5478,200.5772,15709.0
2024-03-27 15:10:00,204.86,205.06,204.7,205.06,10893.0,200.5968,200.7926,200.4401,200.7926,10893.0
2024-03-27 15:15:00,205.05,205.06,204.93,205.06,18189.0,200.7828,200.7926,200.6653,200.7926,18189.0
2024-03-27 15:20:00,205.04,205.45,205.01,205.45,8593.0,200.773,201.1745,200.7436,201.1745,8593.0
2024-03-27 15:25:00,205.48,205.59,205.37,205.48,15351.0,201.2038,201.3116,201.0961,201.2038,15351.0
2024-03-27 15:30:00,205.49,205.6,205.42,205.56,23055.0,201.2136,201.3214,201.1451,201.2822,23055.0
2024-03-27 15:35:00,205.58,205.84,205.57,205.76,17589.0,201.3018,201.5564,201.292,201.478,17589.0
2024-03-27 15:40:00,205.8,205.97,205.79,205.85,23143.0,201.5172,201.6837,201.5074,201.5661,23143.0
2024-03-27 15:45:00,205.84,205.93,205.72,205.76,36524.0,201.5564,201.6445,201.4389,201.478,36524.0
2024-03-27 15:50:00,205.77,206.12,205.75,206.03,79692.0,201.4878,201.8305,201.4682,201.7424,79692.0
2024-03-27 15:55:00,206.03,206.3,205.96,206.21,213305.0,201.7424,202.0068,201.6739,201.9187,213305.0
2024-03-28 09:30:00,207.23,207.36,206.66,206.98,31500.0,202.9174,203.0447,202.3593,202.6726,31500.0
2024-03-28 09:35:00,206.82,207.62,206.75,207.41,23372.0,202.516,203.2993,202.4474,203.0937,23372.0
2024-03-28 09:40:00,207.45,207.94,207.35,207.94,11473.0,203.1329,203.6127,203.0349,203.6127,11473.0
2024-03-28 09:45:00,207.81,207.82,207.35,207.42,10546.0,203.4854,203.4952,203.0349,203.1035,10546.0
2024-03-28 09:50:00,207.37,207.52,207.2,207.52,6745.0,203.0545,203.2014,202.8881,203.2014,6745.0
2024-03-28 09:55:00,207.42,207.59,207.37,207.39,4970.0,203.1035,203.2699,203.0545,203.0741,4970.0
2024-03-28 10:00:00,207.36,207.76,207.35,207.43,7881.0,203.0447,203.4364,203.0349,203.1133,7881.0
2024-03-28 10:05:00,207.4,207.66,207.33,207.62,17702.0,203.0839,203.3385,203.0153,203.2993,17702.0
2024-03-28 10:10:00,207.6,207.86,207.6,207.78,11977.0,203.2797,203.5343,203.2797,203.456,11977.0
2024-03-28 10:15:00,207.71,208.19,207.69,207.95,14501.0,203.3874,203.8575,203.3679,203.6224,14501.0
2024-03-28 10:20:00,207.96,208.0,207.56,207.58,12720.0,203.6322,203.6714,203.2406,203.2601,12720.0
2024-03-28 10:25:00,207.58,207.67,207.47,207.47,6115.0,203.2601,203.3483,203.1524,203.1524,6115.0
2024-03-28 10:30:00,207.43,207.47,207.25,207.41,23001.0,203.1133,203.1524,202.937,203.0937,23001.0
2024-03-28 10:35:00,207.37,207.54,207.3,207.39,7171.0,203.0545,203.221,202.986,203.0741,7171.0
2024-03-28 10:40:00,207.39,207.7,207.34,207.7,16383.0,203.0741,203.3776,203.0251,203.3776,16383.0
2024-03-28 10:45:00,207.73,207.73,207.4,207.61,16658.0,203.407,203.407,203.0839,203.2895,16658.0
2024-03-28 10:50:00,207.63,207.66,207.55,207.59,5776.0,203.3091,203.3385,203.2308,203.2699,5776.0
2024-03-28 10:55:00,207.55,207.69,207.52,207.55,6025.0,203.2308,203.3679,203.2014,203.2308,6025.0
2024-03-28 11:00:00,207.55,207.6,207.33,207.34,6229.0,203.2308,203.2797,203.0153,203.0251,6229.0
2024-03-28 11:05:00,207.34,207.34,206.95,206.96,6754.0,203.0251,203.0251,202.6433,202.653,6754.0
2024-03-28 11:10:00,206.96,207.11,206.96,207.08,19317.0,202.653,202.7999,202.653,202.7706,19317.0
2024-03-28 11:15:00,207.06,207.21,206.71,206.71,10474.0,202.751,202.8978,202.4083,202.4083,10474.0
2024-03-28 11:20:00,206.79,206.89,206.72,206.77,9783.0,202.4866,202.5845,202.418,202.467,9783.0
2024-03-28 11:25:00,206.83,206.84,206.7,206.73,10745.0,202.5258,202.5355,202.3985,202.4278,10745.0
2024-03-28 11:30:00,206.79,206.92,206.79,206.92,5705.0,202.4866,202.6139,202.4866,202.6139,5705.0
2024-03-28 11:35:00,206.92,207.0,206.87,206.96,6029.0,202.6139,202.6922,202.5649,202.653,6029.0
2024-03-28 11:40:00,206.98,207.08,206.97,207.03,8211.0,202.6726,202.7706,202.6628,202.7216,8211.0
2024-03-28 11:45:00,207.03,207.32,207.02,207.28,13340.0,202.7216,203.0056,202.7118,202.9664,13340.0
2024-03-28 11:50:00,207.25,207.26,207.12,207.13,6817.0,202.937,202.9468,202.8097,202.8195,6817.0
2024-03-28 11:55:00,207.1,207.14,206.97,207.03,7095.0,202.7901,202.8293,202.6628,202.7216,7095.0
2024-03-28 12:00:00,206.97,207.02,206.86,206.89,5623.0,202.6628,202.7118,202.5551,202.5845,5623.0
2024-03-28 12:05:00,206.91,207.21,206.89,207.16,9447.0,202.6041,202.8978,202.5845,202.8489,9447.0
2024-03-28 12:10:00,207.18,207.23,207.12,207.2,4219.0,202.8685,202.9174,202.8097,202.8881,4219.0
2024-03-28 12:15:00,207.23,207.28,207.1,207.1,10141.0,202.9174,202.9664,202.7901,202.7901,10141.0
2024-03-28 12:20:00,207.11,207.29,207.1,207.19,7315.0,202.7999,202.9762,202.7901,202.8783,7315.0
2024-03-28 12:25:00,207.22,207.29,207.18,207.28,3907.0,202.9076,202.9762,202.8685,202.9664,3907.0
2024-03-28 12:30:00,207.25,207.29,207.08,207.12,7779.0,202.937,202.9762,202.7706,202.8097,7779.0
2024-03-28 12:35:00,207.09,207.13,206.76,206.81,2710.0,202.7803,202.8195,202.4572,202.5062,2710.0
2024-03-28 12:40:00,206.78,206.93,206.58,206.7,23564.0,202.4768,202.6237,202.281,202.3985,23564.0
2024-03-28 12:45:00,206.7,206.77,206.63,206.67,7288.0,202.3985,202.467,202.3299,202.3691,7288.0
2024-03-28 12:50:00,206.7,206.87,206.63,206.87,9164.0,202.3985,202.5649,202.3299,202.5649,9164.0
2024-03-28 12:55:00,206.81,206.87,206.71,206.8,7152.0,202.5062,202.5649,202.4083,202.4964,7152.0
2024-03-28 13:00:00,206.76,206.76,206.57,206.7,10648.0,202.4572,202.4572,202.2712,202.3985,10648.0
2024-03-28 13:05:00,206.67,206.85,206.59,206.73,12321.0,202.3691,202.5453,202.2907,202.4278,12321.0
2024-03-28 13:10:00,206.74,206.82,206.62,206.65,9179.0,202.4376,202.516,202.3201,202.3495,9179.0
2024-03-28 13:15:00,206.65,206.73,206.63,206.66,11241.0,202.3495,202.4278,202.3299,202.3593,11241.0
2024-03-28 13:20:00,206.65,206.78,206.65,206.69,6674.0,202.3495,202.4768,202.3495,202.3887,6674.0
2024-03-28 13:25:00,206.7,206.71,206.63,206.64,11103.0,202.3985,202.4083,202.3299,202.3397,11103.0
2024-03-28 13:30:00,206.66,206.68,206.55,206.58,11349.0,202.3593,202.3789,202.2516,202.281,11349.0
2024-03-28 13:35:00,206.56,206.75,206.51,206.73,9338.0,202.2614,202.4474,202.2124,202.4278,9338.0
2024-03-28 13:40:00,206.75,206.78,206.7,206.71,10517.0,202.4474,202.4768,202.3985,202.4083,10517.0
2024-03-28 13:45:00,206.72,206.86,206.71,206.86,6481.0,202.418,202.5551,202.4083,202.5551,6481.0
2024-03-28 13:50:00,206.84,206.92,206.81,206.85,6713.0,202.5355,202.6139,202.5062,202.5453,6713.0
2024-03-28 13:55:00,206.84,206.89,206.81,206.85,8197.0,202.5355,202.5845,202.5062,202.5453,8197.0
2024-03-28 14:00:00,206.87,207.02,206.82,206.99,13361.0,202.5649,202.7118,202.516,202.6824,13361.0
2024-03-28 14:05:00,206.98,207.16,206.94,207.01,17248.0,202.6726,202.8489,202.6335,202.702,17248.0
2024-03-28 14:10:00,207.02,207.06,206.9,207.02,18588.0,202.7118,202.751,202.5943,202.7118,18588.0
2024-03-28 14:15:00,207.01,207.01,206.72,206.78,15635.0,202.702,202.702,202.418,202.4768,15635.0
2024-03-28 14:20:00,206.75,206.77,206.64,206.73,8093.0,202.4474,202.467,202.3397,202.4278,8093.0
2024-03-28 14:25:00,206.71,206.8,206.64,206.66,13980.0,202.4083,202.4964,202.3397,202.3593,13980.0
2024-03-28 14:30:00,206.68,206.69,206.49,206.49,9727.0,202.3789,202.3887,202.1928,202.1928,9727.0
2024-03-28 14:35:00,206.48,206.53,206.38,206.45,8988.0,202.183,202.232,202.0851,202.1537,8988.0
2024-03-28 14:40:00,206.45,206.57,206.43,206.52,8862.0,202.1537,202.2712,202.1341,202.2222,8862.0
2024-03-28 14:45:00,206.54,206.74,206.54,206.73,7645.0,202.2418,202.4376,202.2418,202.4278,7645.0
2024-03-28 14:50:00,206.8,206.83,206.69,206.71,11768.0,202.4964,202.5258,202.3887,202.4083,11768.0
2024-03-28 14:55:00,206.71,207.16,206.69,207.03,11347.0,202.4083,202.8489,202.3887,202.7216,11347.0
2024-03-28 15:00:00,207.06,207.13,206.84,206.86,18342.0,202.751,202.8195,202.5355,202.5551,18342.0
2024-03-28 15:05:00,206.8,206.94,206.74,206.8,8975.0,202.4964,202.6335,202.4376,202.4964,8975.0
2024-03-28 15:10:00,206.79,206.99,206.79,206.9,10320.0,202.4866,202.6824,202.4866,202.5943,10320.0
2024-03-28 15:15:00,206.92,207.02,206.89,207.01,14855.0,202.6139,202.7118,202.5845,202.702,14855.0
2024-03-28 15:20:00,207.04,207.07,206.97,207.04,15690.0,202.7314,202.7608,202.6628,202.7314,15690.0
2024-03-28 15:25:00,207.07,207.18,206.98,207.05,17983.0,202.7608,202.8685,202.6726,202.7412,17983.0
2024-03-28 15:30:00,207.03,207.18,206.99,207.04,18099.0,202.7216,202.8685,202.6824,202.7314,18099.0
2024-03-28 15:35:00,207.02,207.04,206.81,206.84,24880.0,202.7118,202.7314,202.5062,202.5355,24880.0
2024-03-28 15:40:00,206.86,207.0,206.81,206.81,23602.0,202.5551,202.6922,202.5062,202.5062,23602.0
2024-03-28 15:45:00,206.81,206.98,206.69,206.98,29085.0,202.5062,202.6726,202.3887,202.6726,29085.0
2024-03-28 15:50:00,207.05,207.26,206.89,207.24,55857.0,202.7412,202.9468,202.5845,202.9272,55857.0
2024-03-28 15:55:00,207.28,207.32,206.7,206.71,256906.0,202.9664,203.0056,202.3985,202.4083,256906.0
2024-04-01 09:30:00,207.19,207.19,205.92,206.69,31585.0,202.8783,202.8783,201.6347,202.3887,31585.0
2024-04-01 09:35:00,206.65,207.0,206.4,206.84,28074.0,202.3495,202.6922,202.1047,202.5355,28074.0
2024-04-01 09:40:00,206.83,207.73,206.6,207.69,22849.0,202.5258,203.407,202.3005,203.3679,22849.0
2024-04-01 09:45:00,207.94,208.13,207.4,207.58,9661.0,203.6127,203.7987,203.0839,203.2601,9661.0
2024-04-01 09:50:00,207.6,208.01,207.4,207.62,18390.0,203.2797,203.6812,203.0839,203.2993,18390.0
2024-04-01 09:55:00,207.53,207.91,207.4,207.65,9376.0,203.2112,203.5833,203.0839,203.3287,9376.0
2024-04-01 10:00:00,207.73,208.32,207.68,208.18,18916.0,203.407,203.9847,203.3581,203.8477,18916.0
2024-04-01 10:05:00,208.19,208.92,208.19,208.9,17785.0,203.8575,204.5723,203.8575,204.5527,17785.0
2024-04-01 10:10:00,208.9,209.11,208.73,209.06,10933.0,204.5527,204.7583,204.3862,204.7093,10933.0
2024-04-01 10:15:00,209.04,209.19,208.82,209.02,23131.0,204.6898,204.8366,204.4743,204.6702,23131.0
2024-04-01 10:20:00,209.02,209.17,208.82,209.08,14989.0,204.6702,204.8171,204.4743,204.7289,14989.0
2024-04-01 10:25:00,209.03,209.12,208.88,209.0,9119.0,204.68,204.7681,204.5331,204.6506,9119.0
2024-04-01 10:30:00,208.92,208.92,208.63,208.68,13173.0,204.5723,204.5723,204.2883,204.3373,13173.0
2024-04-01 10:35:00,208.7,208.8,208.32,208.43,20311.0,204.3568,204.4548,203.9847,204.0925,20311.0
2024-04-01 10:40:00,208.51,208.79,208.51,208.56,8346.0,204.1708,204.445,204.1708,204.2198,8346.0
2024-04-01 10:45:00,208.56,208.91,208.56,208.76,19399.0,204.2198,204.5625,204.2198,204.4156,19399.0
2024-04-01 10:50:00,208.78,209.01,208.74,208.75,27804.0,204.4352,204.6604,204.396,204.4058,27804.0
2024-04-01 10:55:00,208.72,208.92,208.2,208.27,8124.0,204.3764,204.5723,203.8672,203.9358,8124.0
2024-04-01 11:00:00,208.2,208.59,208.2,208.55,10461.0,203.8672,204.2491,203.8672,204.21,10461.0
2024-04-01 11:05:00,208.59,208.68,208.46,208.49,6048.0,204.2491,204.3373,204.1218,204.1512,6048.0
2024-04-01 11:10:00,208.55,208.67,208.49,208.58,12492.0,204.21,204.3275,204.1512,204.2393,12492.0
2024-04-01 11:15:00,208.53,208.6,208.42,208.53,9833.0,204.1904,204.2589,204.0827,204.1904,9833.0
2024-04-01 11:20:00,208.53,208.54,208.3,208.43,9418.0,204.1904,204.2002,203.9652,204.0925,9418.0
2024-04-01 11:25:00,208.46,208.87,208.4,208.87,14797.0,204.1218,204.5233,204.0631,204.5233,14797.0
2024-04-01 11:30:00,208.83,208.9,208.51,208.52,24376.0,204.4841,204.5527,204.1708,204.1806,24376.0
2024-04-01 11:35:00,208.51,208.6,208.17,208.18,11048.0,204.1708,204.2589,203.8379,203.8477,11048.0
2024-04-01 11:40:00,208.07,208.68,207.94,208.68,22845.0,203.7399,204.3373,203.6127,204.3373,22845.0
2024-04-01 11:45:00,208.65,208.69,208.32,208.32,3380.0,204.3079,204.347,203.9847,203.9847,3380.0
2024-04-01 11:50:00,208.32,208.66,208.23,208.59,17463.0,203.9847,204.3177,203.8966,204.2491,17463.0
2024-04-01 11:55:00,208.64,208.73,208.53,208.66,5459.0,204.2981,204.3862,204.1904,204.3177,5459.0
2024-04-01 12:00:00,208.65,208.79,208.53,208.61,5646.0,204.3079,204.445,204.1904,204.2687,5646.0
2024-04-01 12:05:00,208.56,208.67,208.3,208.3,12882.0,204.2198,204.3275,203.9652,203.9652,12882.0
2024-04-01 12:10:00,208.33,208.33,207.95,208.02,7782.0,203.9945,203.9945,203.6224,203.691,7782.0
2024-04-01 12:15:00,207.99,208.15,207.92,208.15,21804.0,203.6616,203.8183,203.5931,203.8183,21804.0
2024-04-01 12:20:00,208.11,208.4,208.09,208.34,9301.0,203.7791,204.0631,203.7595,204.0043,9301.0
2024-04-01 12:25:00,208.4,208.49,208.23,208.28,16354.0,204.0631,204.1512,203.8966,203.9456,16354.0
2024-04-01 12:30:00,208.34,208.57,208.25,208.57,10769.0,204.0043,204.2295,203.9162,204.2295,10769.0
2024-04-01 12:35:00,208.49,208.63,208.31,208.59,13515.0,204.1512,204.2883,203.975,204.2491,13515.0
2024-04-01 12:40:00,208.59,208.65,208.37,208.41,10805.0,204.2491,204.3079,204.0337,204.0729,10805.0
2024-04-01 12:45:00,208.46,208.52,208.33,208.52,8237.0,204.1218,204.1806,203.9945,204.1806,8237.0
2024-04-01 12:50:00,208.5,208.62,208.42,208.45,9232.0,204.161,204.2785,204.0827,204.112,9232.0
2024-04-01 12:55:00,208.44,208.55,208.43,208.53,3467.0,204.1022,204.21,204.0925,204.1904,3467.0
2024-04-01 13:00:00,208.49,208.66,208.47,208.66,6792.0,204.1512,204.3177,204.1316,204.3177,6792.0
2024-04-01 13:05:00,208.7,208.77,208.63,208.69,9284.0,204.3568,204.4254,204.2883,204.347,9284.0
2024-04-01 13:10:00,208.65,208.75,208.63,208.75,5936.0,204.3079,204.4058,204.2883,204.4058,5936.0
2024-04-01 13:15:00,208.71,208.84,208.54,208.54,10826.0,204.3666,204.4939,204.2002,204.2002,10826.0
2024-04-01 13:20:00,208.54,208.57,208.4,208.44,5254.0,204.2002,204.2295,204.0631,204.1022,5254.0
2024-04-01 13:25:00,208.4,208.73,208.4,208.56,9471.0,204.0631,204.3862,204.0631,204.2198,9471.0
2024-04-01 13:30:00,208.54,208.58,208.36,208.37,5919.0,204.2002,204.2393,204.0239,204.0337,5919.0
2024-04-01 13:35:00,208.42,208.45,208.3,208.36,17421.0,204.0827,204.112,203.9652,204.0239,17421.0
2024-04-01 13:40:00,208.33,208.54,208.31,208.47,6862.0,203.9945,204.2002,203.975,204.1316,6862.0
2024-04-01 13:45:00,208.45,208.53,208.42,208.43,11890.0,204.112,204.1904,204.0827,204.0925,11890.0
2024-04-01 13:50:00,208.43,208.51,208.36,208.38,16513.0,204.0925,204.1708,204.0239,204.0435,16513.0
2024-04-01 13:55:00,208.4,208.71,208.39,208.71,37460.0,204.0631,204.3666,204.0533,204.3666,37460.0
2024-04-01 14:00:00,208.72,208.94,208.72,208.93,11293.0,204.3764,204.5918,204.3764,204.5821,11293.0
2024-04-01 14:05:00,208.95,209.09,208.93,208.97,15073.0,204.6016,204.7387,204.5821,204.6212,15073.0
2024-04-01 14:10:00,208.95,208.96,208.83,208.96,5472.0,204.6016,204.6114,204.4841,204.6114,5472.0
2024-04-01 14:15:00,208.95,209.08,208.95,209.03,5335.0,204.6016,204.7289,204.6016,204.68,5335.0
2024-04-01 14:20:00,209.02,209.05,208.84,208.88,6059.0,204.6702,204.6996,204.4939,204.5331,6059.0
2024-04-01 14:25:00,208.83,209.04,208.83,208.94,5939.0,204.4841,204.6898,204.4841,204.5918,5939.0
2024-04-01 14:30:00,208.97,209.01,208.84,209.01,9916.0,204.6212,204.6604,204.4939,204.6604,9916.0
2024-04-01 14:35:00,209.0,209.02,208.87,208.96,5075.0,204.6506,204.6702,204.5233,204.6114,5075.0
2024-04-01 14:40:00,209.03,209.15,209.0,209.13,4709.0,204.68,204.7975,204.6506,204.7779,4709.0
2024-04-01 14:45:00,209.14,209.14,208.89,208.9,6966.0,204.7877,204.7877,204.5429,204.5527,6966.0
2024-04-01 14:50:00,208.89,209.09,208.89,208.97,13939.0,204.5429,204.7387,204.5429,204.6212,13939.0
2024-04-01 14:55:00,208.97,208.98,208.89,208.89,9477.0,204.6212,204.631,204.5429,204.5429,9477.0
2024-04-01 15:00:00,208.88,209.07,208.79,209.07,10650.0,204.5331,204.7191,204.445,204.7191,10650.0
2024-04-01 15:05:00,209.05,209.25,209.05,209.25,10242.0,204.6996,204.8954,204.6996,204.8954,10242.0
2024-04-01 15:10:00,209.25,209.44,209.19,209.19,32353.0,204.8954,205.0814,204.8366,204.8366,32353.0
2024-04-01 15:15:00,209.25,209.38,209.24,209.29,11766.0,204.8954,205.0227,204.8856,204.9346,11766.0
2024-04-01 15:20:00,209.31,209.38,208.93,208.98,12296.0,204.9541,205.0227,204.5821,204.631,12296.0
2024-04-01 15:25:00,208.96,209.05,208.87,208.99,14452.0,204.6114,204.6996,204.5233,204.6408,14452.0
2024-04-01 15:30:00,208.99,209.44,208.96,209.27,11487.0,204.6408,205.0814,204.6114,204.915,11487.0
2024-04-01 15:35:00,209.2,209.34,209.03,209.26,11583.0,204.8464,204.9835,204.68,204.9052,11583.0
2024-04-01 15:40:00,209.27,209.6,209.26,209.49,23336.0,204.915,205.2381,204.9052,205.1304,23336.0
2024-04-01 15:45:00,209.49,209.66,209.37,209.46,27910.0,205.1304,205.2969,205.0129,205.101,27910.0
2024-04-01 15:50:00,209.44,209.89,209.3,209.88,59542.0,205.0814,205.5221,204.9444,205.5123,59542.0
2024-04-01 15:55:00,209.87,210.05,209.83,209.91,178743.0,205.5025,205.6787,205.4633,205.5417,178743.0
2024-04-02 09:30:00,209.96,210.5,209.22,209.78,107342.0,205.5906,206.1194,204.866,205.4144,107342.0
2024-04-02 09:35:00,209.73,210.31,209.6,209.86,19014.0,205.3654,205.9333,205.2381,205.4927,19014.0
2024-04-02 09:40:00,209.9,210.56,209.9,210.54,8841.0,205.5319,206.1781,205.5319,206.1585,8841.0
2024-04-02 09:45:00,210.55,210.71,210.27,210.46,14035.0,206.1683,206.325,205.8942,206.0802,14035.0
2024-04-02 09:50:00,210.41,210.41,210.02,210.23,9595.0,206.0313,206.0313,205.6494,205.855,9595.0
2024-04-02 09:55:00,210.13,210.51,210.03,210.44,7319.0,205.7571,206.1292,205.6592,206.0606,7319.0
2024-04-02 10:00:00,210.37,210.6,210.11,210.25,8048.0,205.9921,206.2173,205.7375,205.8746,8048.0
2024-04-02 10:05:00,210.11,210.12,209.26,209.63,19725.0,205.7375,205.7473,204.9052,205.2675,19725.0
2024-04-02 10:10:00,209.66,210.02,209.57,209.98,8465.0,205.2969,205.6494,205.2087,205.6102,8465.0
2024-04-02 10:15:00,209.88,209.89,209.4,209.55,7522.0,205.5123,205.5221,205.0423,205.1891,7522.0
2024-04-02 10:20:00,209.62,209.7,209.3,209.3,4255.0,205.2577,205.336,204.9444,204.9444,4255.0
2024-04-02 10:25:00,209.39,209.66,209.3,209.54,4263.0,205.0325,205.2969,204.9444,205.1794,4263.0
2024-04-02 10:30:00,209.54,210.0,209.42,209.9,9317.0,205.1794,205.6298,205.0619,205.5319,9317.0
2024-04-02 10:35:00,210.1,210.5,210.02,210.46,19980.0,205.7277,206.1194,205.6494,206.0802,19980.0
2024-04-02 10:40:00,210.48,210.6,210.18,210.19,8030.0,206.0998,206.2173,205.806,205.8158,8030.0
2024-04-02 10:45:00,210.26,210.3,209.89,210.05,11303.0,205.8844,205.9235,205.5221,205.6787,11303.0
2024-04-02 10:50:00,209.97,210.04,209.69,209.7,2995.0,205.6004,205.669,205.3262,205.336,2995.0
2024-04-02 10:55:00,209.75,209.75,209.52,209.56,5982.0,205.385,205.385,205.1598,205.1989,5982.0
2024-04-02 11:00:00,209.63,209.77,209.36,209.42,11242.0,205.2675,205.4046,205.0031,205.0619,11242.0
2024-04-02 11:05:00,209.42,209.47,209.16,209.16,7798.0,205.0619,205.1108,204.8073,204.8073,7798.0
2024-04-02 11:10:00,209.15,209.39,209.0,209.31,21467.0,204.7975,205.0325,204.6506,204.9541,21467.0
2024-04-02 11:15:00,209.33,209.5,209.29,209.41,6495.0,204.9737,205.1402,204.9346,205.0521,6495.0
2024-04-02 11:20:00,209.48,209.51,209.09,209.2,9693.0,205.1206,205.15,204.7387,204.8464,9693.0
2024-04-02 11:25:00,209.1,209.21,208.95,209.21,9998.0,204.7485,204.8562,204.6016,204.8562,9998.0
2024-04-02 11:30:00,209.17,209.94,209.16,209.66,18367.0,204.8171,205.571,204.8073,205.2969,18367.0
2024-04-02 11:35:00,209.72,209.78,209.34,209.47,15816.0,205.3556,205.4144,204.9835,205.1108,15816.0
2024-04-02 11:40:00,209.39,209.6,209.39,209.58,3442.0,205.0325,205.2381,205.0325,205.2185,3442.0
2024-04-02 11:45:00,209.58,209.79,209.57,209.79,5245.0,205.2185,205.4242,205.2087,205.4242,5245.0
2024-04-02 11:50:00,209.79,209.99,209.7,209.82,7320.0,205.4242,205.62,205.336,205.4535,7320.0
2024-04-02 11:55:00,209.76,209.97,209.66,209.77,16593.0,205.3948,205.6004,205.2969,205.4046,16593.0
2024-04-02 12:00:00,209.7,209.87,209.68,209.84,8161.0,205.336,205.5025,205.3164,205.4731,8161.0
2024-04-02 12:05:00,209.77,209.79,209.45,209.57,2604.0,205.4046,205.4242,205.0912,205.2087,2604.0
2024-04-02 12:10:00,209.52,209.6,209.37,209.43,4648.0,205.1598,205.2381,205.0129,205.0716,4648.0
2024-04-02 12:15:00,209.45,209.54,209.3,209.44,3515.0,205.0912,205.1794,204.9444,205.0814,3515.0
2024-04-02 12:20:00,209.4,209.52,209.39,209.4,5145.0,205.0423,205.1598,205.0325,205.0423,5145.0
2024-04-02 12:25:00,209.37,209.56,209.34,209.48,6024.0,205.0129,205.1989,204.9835,205.1206,6024.0
2024-04-02 12:30:00,209.45,209.53,209.33,209.34,3942.0,205.0912,205.1696,204.9737,204.9835,3942.0
2024-04-02 12:35:00,209.41,209.54,209.4,209.45,2664.0,205.0521,205.1794,205.0423,205.0912,2664.0
2024-04-02 12:40:00,209.52,209.52,209.35,209.39,5726.0,205.1598,205.1598,204.9933,205.0325,5726.0
2024-04-02 12:45:00,209.34,209.56,209.32,209.48,4260.0,204.9835,205.1989,204.9639,205.1206,4260.0
2024-04-02 12:50:00,209.4,209.44,209.35,209.39,1922.0,205.0423,205.0814,204.9933,205.0325,1922.0
2024-04-02 12:55:00,209.36,209.39,209.18,209.29,5615.0,205.0031,205.0325,204.8268,204.9346,5615.0
2024-04-02 13:00:00,209.3,209.35,209.25,209.35,1464.0,204.9444,204.9933,204.8954,204.9933,1464.0
2024-04-02 13:05:00,209.32,209.47,209.24,209.42,6847.0,204.9639,205.1108,204.8856,205.0619,6847.0
2024-04-02 13:10:00,209.47,209.61,209.43,209.61,7743.0,205.1108,205.2479,205.0716,205.2479,7743.0
2024-04-02 13:15:00,209.65,209.83,209.57,209.83,8032.0,205.2871,205.4633,205.2087,205.4633,8032.0
2024-04-02 13:20:00,209.84,209.92,209.75,209.91,15967.0,205.4731,205.5514,205.385,205.5417,15967.0
2024-04-02 13:25:00,209.98,210.11,209.8,209.8,15495.0,205.6102,205.7375,205.4339,205.4339,15495.0
2024-04-02 13:30:00,209.74,209.83,209.71,209.71,5308.0,205.3752,205.4633,205.3458,205.3458,5308.0
2024-04-02 13:35:00,209.73,209.77,209.54,209.58,7846.0,205.3654,205.4046,205.1794,205.2185,7846.0
2024-04-02 13:40:00,209.55,209.67,209.46,209.61,9109.0,205.1891,205.3067,205.101,205.2479,9109.0
2024-04-02 13:45:00,209.61,209.65,209.46,209.53,5177.0,205.2479,205.2871,205.101,205.1696,5177.0
2024-04-02 13:50:00,209.52,209.56,209.3,209.47,4151.0,205.1598,205.1989,204.9444,205.1108,4151.0
2024-04-02 13:55:00,209.42,209.5,209.39,209.41,9215.0,205.0619,205.1402,205.0325,205.0521,9215.0
2024-04-02 14:00:00,209.44,209.49,209.39,209.45,4507.0,205.0814,205.1304,205.0325,205.0912,4507.0
2024-04-02 14:05:00,209.48,209.74,209.43,209.66,8608.0,205.1206,205.3752,205.0716,205.2969,8608.0
2024-04-02 14:10:00,209.68,209.87,209.68,209.81,8341.0,205.3164,205.5025,205.3164,205.4437,8341.0
2024-04-02 14:15:00,209.83,209.96,209.79,209.96,5783.0,205.4633,205.5906,205.4242,205.5906,5783.0
2024-04-02 14:20:00,209.92,210.02,209.75,209.97,15416.0,205.5514,205.6494,205.385,205.6004,15416.0
2024-04-02 14:25:00,209.97,210.03,209.86,209.93,10801.0,205.6004,205.6592,205.4927,205.5612,10801.0
2024-04-02 14:30:00,209.93,210.05,209.9,209.91,5596.0,205.5612,205.6787,205.5319,205.5417,5596.0
2024-04-02 14:35:00,209.93,209.97,209.79,209.88,5903.0,205.5612,205.6004,205.4242,205.5123,5903.0
2024-04-02 14:40:00,209.87,209.98,209.87,209.93,12043.0,205.5025,205.6102,205.5025,205.5612,12043.0
2024-04-02 14:45:00,209.88,209.94,209.8,209.92,6715.0,205.5123,205.571,205.4339,205.5514,6715.0
2024-04-02 14:50:00,209.92,209.96,209.81,209.81,5338.0,205.5514,205.5906,205.4437,205.4437,5338.0
2024-04-02 14:55:00,209.78,209.82,209.72,209.82,51196.0,205.4144,205.4535,205.3556,205.4535,51196.0
2024-04-02 15:00:00,209.8,209.98,209.78,209.87,7073.0,205.4339,205.6102,205.4144,205.5025,7073.0
2024-04-02 15:05:00,209.92,210.0,209.9,209.94,6018.0,205.5514,205.6298,205.5319,205.571,6018.0
2024-04-02 15:10:00,209.93,210.05,209.83,209.83,8973.0,205.5612,205.6787,205.4633,205.4633,8973.0
2024-04-02 15:15:00,209.83,209.98,209.76,209.92,12654.0,205.4633,205.6102,205.3948,205.5514,12654.0
2024-04-02 15:20:00,209.93,210.05,209.93,210.03,8652.0,205.5612,205.6787,205.5612,205.6592,8652.0
2024-04-02 15:25:00,210.03,210.06,209.88,209.88,8316.0,205.6592,205.6885,205.5123,205.5123,8316.0
2024-04-02 15:30:00,209.87,209.97,209.78,209.88,9673.0,205.5025,205.6004,205.4144,205.5123,9673.0
2024-04-02 15:35:00,209.85,209.98,209.85,209.93,18980.0,205.4829,205.6102,205.4829,205.5612,18980.0
2024-04-02 15:40:00,209.93,210.02,209.83,209.99,19095.0,205.5612,205.6494,205.4633,205.62,19095.0
2024-04-02 15:45:00,209.97,210.02,209.9,209.94,21781.0,205.6004,205.6494,205.5319,205.571,21781.0
2024-04-02 15:50:00,209.92,210.15,209.58,210.11,49269.0,205.5514,205.7767,205.2185,205.7375,49269.0
2024-04-02 15:55:00,210.1,210.19,209.94,210.06,124445.0,205.7277,205.8158,205.571,205.6885,124445.0
2024-04-03 09:30:00,210.29,211.5,210.26,211.21,53571.0,206.0114,207.1968,205.9821,206.9127,53571.0
2024-04-03 09:35:00,210.59,211.2,210.59,210.99,43790.0,206.3053,206.9029,206.3053,206.6972,43790.0
2024-04-03 09:40:00,210.99,211.32,210.84,211.21,78185.0,206.6972,207.0205,206.5503,206.9127,78185.0
2024-04-03 09:45:00,211.21,211.28,210.96,211.01,17061.0,206.9127,206.9813,206.6678,206.7168,17061.0
2024-04-03 09:50:00,211.01,211.27,210.91,211.23,99639.0,206.7168,206.9715,206.6188,206.9323,99639.0
2024-04-03 09:55:00,211.27,211.38,211.11,211.17,32850.0,206.9715,207.0793,206.8148,206.8735,32850.0
2024-04-03 10:00:00,211.21,211.4,211.04,211.18,22306.0,206.9127,207.0989,206.7462,206.8833,22306.0
2024-04-03 10:05:00,211.2,211.52,211.1,211.25,17681.0,206.9029,207.2164,206.805,206.9519,17681.0
2024-04-03 10:10:00,211.26,211.36,211.18,211.33,11197.0,206.9617,207.0597,206.8833,207.0303,11197.0
2024-04-03 10:15:00,211.27,211.75,211.24,211.58,8860.0,206.9715,207.4417,206.9421,207.2752,8860.0
2024-04-03 10:20:00,211.61,211.71,211.28,211.29,21037.0,207.3046,207.4026,206.9813,206.9911,21037.0
2024-04-03 10:25:00,211.25,211.25,210.72,210.74,16444.0,206.9519,206.9519,206.4327,206.4523,16444.0
2024-04-03 10:30:00,210.81,210.95,210.65,210.91,7401.0,206.5209,206.658,206.3641,206.6188,7401.0
2024-04-03 10:35:00,210.91,211.04,210.89,210.91,6823.0,206.6188,206.7462,206.5992,206.6188,6823.0
2024-04-03 10:40:00,210.84,210.91,210.74,210.74,7873.0,206.5503,206.6188,206.4523,206.4523,7873.0
2024-04-03 10:45:00,210.78,210.86,210.66,210.66,8817.0,206.4915,206.5698,206.3739,206.3739,8817.0
2024-04-03 10:50:00,210.64,210.85,210.61,210.67,10456.0,206.3543,206.5601,206.3249,206.3837,10456.0
2024-04-03 10:55:00,210.64,210.69,210.43,210.44,9034.0,206.3543,206.4033,206.1486,206.1584,9034.0
2024-04-03 11:00:00,210.46,210.54,210.3,210.4,9997.0,206.178,206.2564,206.0212,206.1192,9997.0
2024-04-03 11:05:00,210.42,210.49,210.32,210.44,4441.0,206.1388,206.2074,206.0408,206.1584,4441.0
2024-04-03 11:10:00,210.45,210.69,210.44,210.68,10092.0,206.1682,206.4033,206.1584,206.3935,10092.0
2024-04-03 11:15:00,210.66,210.7,210.13,210.17,37612.0,206.3739,206.4131,205.8547,205.8939,37612.0
2024-04-03 11:20:00,210.16,210.36,209.94,210.18,26597.0,205.8841,206.08,205.6686,205.9037,26597.0
2024-04-03 11:25:00,210.15,210.17,209.59,209.89,23096.0,205.8743,205.8939,205.3257,205.6196,23096.0
2024-04-03 11:30:00,209.92,210.24,209.83,210.21,26310.0,205.649,205.9625,205.5608,205.9331,26310.0
2024-04-03 11:35:00,210.21,210.46,210.18,210.32,21719.0,205.9331,206.178,205.9037,206.0408,21719.0
2024-04-03 11:40:00,210.34,210.64,210.32,210.62,12255.0,206.0604,206.3543,206.0408,206.3347,12255.0
2024-04-03 11:45:00,210.53,210.56,210.39,210.51,17209.0,206.2466,206.276,206.1094,206.227,17209.0
2024-04-03 11:50:00,210.54,210.54,210.36,210.37,4521.0,206.2564,206.2564,206.08,206.0898,4521.0
2024-04-03 11:55:00,210.37,210.37,210.23,210.27,6989.0,206.0898,206.0898,205.9527,205.9919,6989.0
2024-04-03 12:00:00,210.23,210.29,210.21,210.25,34420.0,205.9527,206.0114,205.9331,205.9723,34420.0
2024-04-03 12:05:00,210.25,210.49,210.25,210.48,6234.0,205.9723,206.2074,205.9723,206.1976,6234.0
2024-04-03 12:10:00,210.45,210.65,210.45,210.6,9919.0,206.1682,206.3641,206.1682,206.3151,9919.0
2024-04-03 12:15:00,210.62,210.82,210.57,210.82,5183.0,206.3347,206.5307,206.2857,206.5307,5183.0
2024-04-03 12:20:00,210.84,211.14,210.83,211.08,16372.0,206.5503,206.8442,206.5405,206.7854,16372.0
2024-04-03 12:25:00,211.1,211.17,210.92,211.06,12674.0,206.805,206.8735,206.6286,206.7658,12674.0
2024-04-03 12:30:00,211.04,211.13,211.03,211.1,11147.0,206.7462,206.8344,206.7364,206.805,11147.0
2024-04-03 12:35:00,211.07,211.11,210.73,210.75,13824.0,206.7756,206.8148,206.4425,206.4621,13824.0
2024-04-03 12:40:00,210.8,210.97,210.76,210.87,10082.0,206.5111,206.6776,206.4719,206.5796,10082.0
2024-04-03 12:45:00,210.86,210.86,210.61,210.63,6655.0,206.5698,206.5698,206.3249,206.3445,6655.0
2024-04-03 12:50:00,210.6,210.67,210.51,210.65,15293.0,206.3151,206.3837,206.227,206.3641,15293.0
2024-04-03 12:55:00,210.65,210.76,210.59,210.72,3968.0,206.3641,206.4719,206.3053,206.4327,3968.0
2024-04-03 13:00:00,210.73,210.81,210.7,210.78,2200.0,206.4425,206.5209,206.4131,206.4915,2200.0
2024-04-03 13:05:00,210.82,210.87,210.79,210.84,7258.0,206.5307,206.5796,206.5013,206.5503,7258.0
2024-04-03 13:10:00,210.86,210.88,210.73,210.78,18090.0,206.5698,206.5894,206.4425,206.4915,18090.0
2024-04-03 13:15:00,210.76,210.81,210.7,210.73,14567.0,206.4719,206.5209,206.4131,206.4425,14567.0
2024-04-03 13:20:00,210.75,210.77,210.73,210.74,3509.0,206.4621,206.4817,206.4425,206.4523,3509.0
2024-04-03 13:25:00,210.74,210.8,210.71,210.79,14763.0,206.4523,206.5111,206.4229,206.5013,14763.0
2024-04-03 13:30:00,210.79,211.22,210.77,211.17,34294.0,206.5013,206.9225,206.4817,206.8735,34294.0
2024-04-03 13:35:00,211.17,211.3,211.1,211.28,9396.0,206.8735,207.0009,206.805,206.9813,9396.0
2024-04-03 13:40:00,211.3,211.32,211.16,211.16,7079.0,207.0009,207.0205,206.8637,206.8637,7079.0
2024-04-03 13:45:00,211.13,211.15,211.05,211.13,2570.0,206.8344,206.8539,206.756,206.8344,2570.0
2024-04-03 13:50:00,211.06,211.33,211.05,211.33,11572.0,206.7658,207.0303,206.756,207.0303,11572.0
2024-04-03 13:55:00,211.3,211.35,211.13,211.14,15796.0,207.0009,207.0499,206.8344,206.8442,15796.0
2024-04-03 14:00:00,211.13,211.34,211.11,211.28,7220.0,206.8344,207.0401,206.8148,206.9813,7220.0
2024-04-03 14:05:00,211.29,211.66,211.27,211.6,42228.0,206.9911,207.3536,206.9715,207.2948,42228.0
2024-04-03 14:10:00,211.56,211.62,211.35,211.51,14164.0,207.2556,207.3144,207.0499,207.2066,14164.0
2024-04-03 14:15:00,211.52,211.52,211.27,211.37,16357.0,207.2164,207.2164,206.9715,207.0695,16357.0
2024-04-03 14:20:00,211.38,211.4,211.17,211.17,6362.0,207.0793,207.0989,206.8735,206.8735,6362.0
2024-04-03 14:25:00,211.2,211.49,211.16,211.43,7575.0,206.9029,207.187,206.8637,207.1283,7575.0
2024-04-03 14:30:00,211.4,211.41,211.32,211.33,17046.0,207.0989,207.1087,207.0205,207.0303,17046.0
2024-04-03 14:35:00,211.37,211.41,211.33,211.41,12040.0,207.0695,207.1087,207.0303,207.1087,12040.0
2024-04-03 14:40:00,211.43,211.58,211.42,211.45,14417.0,207.1283,207.2752,207.1185,207.1478,14417.0
2024-04-03 14:45:00,211.42,211.55,211.42,211.47,10787.0,207.1185,207.2458,207.1185,207.1674,10787.0
2024-04-03 14:50:00,211.45,211.47,211.09,211.15,6754.0,207.1478,207.1674,206.7952,206.8539,6754.0
2024-04-03 14:55:00,211.15,211.22,211.06,211.15,10695.0,206.8539,206.9225,206.7658,206.8539,10695.0
2024-04-03 15:00:00,211.17,211.17,211.05,211.1,8790.0,206.8735,206.8735,206.756,206.805,8790.0
2024-04-03 15:05:00,211.07,211.11,210.99,211.08,8920.0,206.7756,206.8148,206.6972,206.7854,8920.0
2024-04-03 15:10:00,211.08,211.13,210.94,210.96,13190.0,206.7854,206.8344,206.6482,206.6678,13190.0
2024-04-03 15:15:00,210.96,211.0,210.71,210.92,15519.0,206.6678,206.707,206.4229,206.6286,15519.0
2024-04-03 15:20:00,210.91,210.92,210.66,210.67,9027.0,206.6188,206.6286,206.3739,206.3837,9027.0
2024-04-03 15:25:00,210.65,210.65,210.48,210.64,11761.0,206.3641,206.3641,206.1976,206.3543,11761.0
2024-04-03 15:30:00,210.61,210.67,210.5,210.64,10140.0,206.3249,206.3837,206.2172,206.3543,10140.0
2024-04-03 15:35:00,210.66,210.86,210.65,210.8,11011.0,206.3739,206.5698,206.3641,206.5111,11011.0
2024-04-03 15:40:00,210.81,210.88,210.77,210.87,16771.0,206.5209,206.5894,206.4817,206.5796,16771.0
2024-04-03 15:45:00,210.88,211.19,210.86,210.95,24952.0,206.5894,206.8931,206.5698,206.658,24952.0
2024-04-03 15:50:00,210.98,211.13,210.9,211.12,33260.0,206.6874,206.8344,206.609,206.8246,33260.0
2024-04-03 15:55:00,211.12,211.12,210.65,210.83,103615.0,206.8246,206.8246,206.3641,206.5405,103615.0
2024-04-04 09:30:00,211.2,211.33,210.63,211.08,22911.0,206.9029,207.0303,206.3445,206.7854,22911.0
2024-04-04 09:35:00,211.48,211.76,210.92,211.47,6031.0,207.1772,207.4515,206.6286,207.1674,6031.0
2024-04-04 09:40:00,211.74,212.19,211.47,211.89,6690.0,207.4319,207.8728,207.1674,207.5789,6690.0
2024-04-04 09:45:00,211.85,211.95,211.55,211.66,5285.0,207.5397,207.6377,207.2458,207.3536,5285.0
2024-04-04 09:50:00,211.66,212.22,211.66,211.87,7990.0,207.3536,207.9022,207.3536,207.5593,7990.0
2024-04-04 09:55:00,211.94,212.24,211.94,212.03,8818.0,207.6279,207.9218,207.6279,207.716,8818.0
2024-04-04 10:00:00,211.99,211.99,211.65,211.87,5682.0,207.6769,207.6769,207.3438,207.5593,5682.0
2024-04-04 10:05:00,211.75,211.87,211.18,211.4,14224.0,207.4417,207.5593,206.8833,207.0989,14224.0
2024-04-04 10:10:00,211.4,211.45,211.26,211.31,3702.0,207.0989,207.1478,206.9617,207.0107,3702.0
2024-04-04 10:15:00,211.31,211.6,211.23,211.39,13684.0,207.0107,207.2948,206.9323,207.0891,13684.0
2024-04-04 10:20:00,211.38,211.41,211.17,211.3,4356.0,207.0793,207.1087,206.8735,207.0009,4356.0
2024-04-04 10:25:00,211.3,211.54,211.18,211.5,10133.0,207.0009,207.236,206.8833,207.1968,10133.0
2024-04-04 10:30:00,211.42,211.52,211.29,211.48,15848.0,207.1185,207.2164,206.9911,207.1772,15848.0
2024-04-04 10:35:00,211.52,211.52,211.27,211.33,12701.0,207.2164,207.2164,206.9715,207.0303,12701.0
2024-04-04 10:40:00,211.3,211.36,211.19,211.2,7361.0,207.0009,207.0597,206.8931,206.9029,7361.0
2024-04-04 10:45:00,211.22,211.22,211.07,211.13,16672.0,206.9225,206.9225,206.7756,206.8344,16672.0
2024-04-04 10:50:00,211.1,211.42,211.03,211.42,16291.0,206.805,207.1185,206.7364,207.1185,16291.0
2024-04-04 10:55:00,211.42,211.53,211.3,211.34,19273.0,207.1185,207.2262,207.0009,207.0401,19273.0
2024-04-04 11:00:00,211.34,211.44,211.25,211.42,20317.0,207.0401,207.138,206.9519,207.1185,20317.0
2024-04-04 11:05:00,211.34,211.55,211.16,211.21,11455.0,207.0401,207.2458,206.8637,206.9127,11455.0
2024-04-04 11:10:00,211.21,211.43,211.18,211.36,6563.0,206.9127,207.1283,206.8833,207.0597,6563.0
2024-04-04 11:15:00,211.4,211.4,211.18,211.32,6324.0,207.0989,207.0989,206.8833,207.0205,6324.0
2024-04-04 11:20:00,211.31,211.53,211.26,211.53,11286.0,207.0107,207.2262,206.9617,207.2262,11286.0
2024-04-04 11:25:00,211.53,211.54,211.33,211.38,14237.0,207.2262,207.236,207.0303,207.0793,14237.0
2024-04-04 11:30:00,211.4,211.42,211.16,211.19,7199.0,207.0989,207.1185,206.8637,206.8931,7199.0
2024-04-04 11:35:00,211.19,211.34,211.11,211.34,9008.0,206.8931,207.0401,206.8148,207.0401,9008.0
2024-04-04 11:40:00,211.34,211.45,211.29,211.45,5350.0,207.0401,207.1478,206.9911,207.1478,5350.0
2024-04-04 11:45:00,211.45,211.52,211.45,211.51,9534.0,207.1478,207.2164,207.1478,207.2066,9534.0
2024-04-04 11:50:00,211.48,211.6,211.48,211.52,13648.0,207.1772,207.2948,207.1772,207.2164,13648.0
2024-04-04 11:55:00,211.53,211.59,211.41,211.44,14536.0,207.2262,207.285,207.1087,207.138,14536.0
2024-04-04 12:00:00,211.43,211.52,211.4,211.52,6127.0,207.1283,207.2164,207.0989,207.2164,6127.0
2024-04-04 12:05:00,211.45,211.8,211.45,211.8,11332.0,207.1478,207.4907,207.1478,207.4907,11332.0
2024-04-04 12:10:00,211.8,211.88,211.63,211.88,14100.0,207.4907,207.5691,207.3242,207.5691,14100.0
2024-04-04 12:15:00,211.86,211.87,211.76,211.84,5884.0,207.5495,207.5593,207.4515,207.5299,5884.0
2024-04-04 12:20:00,211.81,211.92,211.8,211.9,5031.0,207.5005,207.6083,207.4907,207.5887,5031.0
2024-04-04 12:25:00,211.87,212.0,211.8,212.0,13817.0,207.5593,207.6867,207.4907,207.6867,13817.0
2024-04-04 12:30:00,212.0,212.0,211.71,211.71,18758.0,207.6867,207.6867,207.4026,207.4026,18758.0
2024-04-04 12:35:00,211.63,211.73,211.59,211.63,4811.0,207.3242,207.4221,207.285,207.3242,4811.0
2024-04-04 12:40:00,211.66,211.68,211.48,211.48,2403.0,207.3536,207.3732,207.1772,207.1772,2403.0
2024-04-04 12:45:00,211.5,211.51,211.4,211.42,3524.0,207.1968,207.2066,207.0989,207.1185,3524.0
2024-04-04 12:50:00,211.34,211.5,211.32,211.48,2717.0,207.0401,207.1968,207.0205,207.1772,2717.0
2024-04-04 12:55:00,211.48,211.53,211.34,211.42,12627.0,207.1772,207.2262,207.0401,207.1185,12627.0
2024-04-04 13:00:00,211.42,211.54,211.38,211.47,7865.0,207.1185,207.236,207.0793,207.1674,7865.0
2024-04-04 13:05:00,211.46,211.49,211.44,211.49,2469.0,207.1576,207.187,207.138,207.187,2469.0
2024-04-04 13:10:00,211.48,211.51,211.4,211.51,5298.0,207.1772,207.2066,207.0989,207.2066,5298.0
2024-04-04 13:15:00,211.48,211.48,211.36,211.47,4221.0,207.1772,207.1772,207.0597,207.1674,4221.0
2024-04-04 13:20:00,211.47,211.51,211.44,211.51,4116.0,207.1674,207.2066,207.138,207.2066,4116.0
2024-04-04 13:25:00,211.5,211.5,211.36,211.4,7156.0,207.1968,207.1968,207.0597,207.0989,7156.0
2024-04-04 13:30:00,211.4,211.4,211.22,211.25,8008.0,207.0989,207.0989,206.9225,206.9519,8008.0
2024-04-04 13:35:00,211.22,211.27,211.14,211.17,6021.0,206.9225,206.9715,206.8442,206.8735,6021.0
2024-04-04 13:40:00,211.17,211.18,211.01,211.18,20036.0,206.8735,206.8833,206.7168,206.8833,20036.0
2024-04-04 13:45:00,211.17,211.21,211.04,211.09,11866.0,206.8735,206.9127,206.7462,206.7952,11866.0
2024-04-04 13:50:00,211.08,211.1,211.03,211.06,12128.0,206.7854,206.805,206.7364,206.7658,12128.0
2024-04-04 13:55:00,211.07,211.11,210.91,210.98,13423.0,206.7756,206.8148,206.6188,206.6874,13423.0
2024-04-04 14:00:00,210.98,210.98,210.75,210.78,95393.0,206.6874,206.6874,206.4621,206.4915,95393.0
2024-04-04 14:05:00,210.78,210.86,210.47,210.5,19458.0,206.4915,206.5698,206.1878,206.2172,19458.0
2024-04-04 14:10:00,210.48,210.53,210.33,210.36,15065.0,206.1976,206.2466,206.0506,206.08,15065.0
2024-04-04 14:15:00,210.36,210.36,209.95,209.95,19461.0,206.08,206.08,205.6784,205.6784,19461.0
2024-04-04 14:20:00,209.98,209.99,209.74,209.79,7686.0,205.7078,205.7175,205.4726,205.5216,7686.0
2024-04-04 14:25:00,209.72,209.85,209.22,209.31,13893.0,205.453,205.5804,204.9632,205.0514,13893.0
2024-04-04 14:30:00,209.21,209.21,208.5,208.55,29225.0,204.9534,204.9534,204.2579,204.3068,29225.0
2024-04-04 14:35:00,208.37,209.17,208.36,209.17,30413.0,204.1305,204.9142,204.1207,204.9142,30413.0
2024-04-04 14:40:00,209.09,209.09,208.57,208.62,10674.0,204.8359,204.8359,204.3264,204.3754,10674.0
2024-04-04 14:45:00,208.62,208.84,208.61,208.8,17383.0,204.3754,204.5909,204.3656,204.5518,17383.0
2024-04-04 14:50:00,208.8,209.0,208.75,208.89,7127.0,204.5518,204.7477,204.5028,204.6399,7127.0
2024-04-04 14:55:00,208.86,209.05,208.73,208.9,29441.0,204.6105,204.7967,204.4832,204.6497,29441.0
2024-04-04 15:00:00,208.89,209.11,208.58,209.05,130464.0,204.6399,204.8555,204.3362,204.7967,130464.0
2024-04-04 15:05:00,209.06,209.47,209.05,209.24,8906.0,204.8065,205.2081,204.7967,204.9828,8906.0
2024-04-04 15:10:00,209.18,209.24,209.06,209.14,6707.0,204.924,204.9828,204.8065,204.8848,6707.0
2024-04-04 15:15:00,209.14,209.14,208.73,208.78,9186.0,204.8848,204.8848,204.4832,204.5322,9186.0
2024-04-04 15:20:00,208.83,208.86,208.61,208.64,23434.0,204.5812,204.6105,204.3656,204.395,23434.0
2024-04-04 15:25:00,208.71,208.91,208.63,208.7,21775.0,204.4636,204.6595,204.3852,204.4538,21775.0
2024-04-04 15:30:00,208.74,208.89,208.61,208.7,13277.0,204.493,204.6399,204.3656,204.4538,13277.0
2024-04-04 15:35:00,208.72,208.8,208.63,208.68,19983.0,204.4734,204.5518,204.3852,204.4342,19983.0
2024-04-04 15:40:00,208.66,208.73,208.43,208.65,33029.0,204.4146,204.4832,204.1893,204.4048,33029.0
2024-04-04 15:45:00,208.66,209.11,208.65,209.09,45561.0,204.4146,204.8555,204.4048,204.8359,45561.0
2024-04-04 15:50:00,209.09,209.39,209.04,209.39,70343.0,204.8359,205.1298,204.7869,205.1298,70343.0
2024-04-04 15:55:00,209.38,209.66,209.17,209.27,136416.0,205.12,205.3943,204.9142,205.0122,136416.0
2024-04-05 09:30:00,210.24,211.21,209.28,210.79,30432.0,205.9625,206.9127,205.022,206.5013,30432.0
2024-04-05 09:35:00,210.84,211.99,210.84,211.97,24152.0,206.5503,207.6769,206.5503,207.6573,24152.0
2024-04-05 09:40:00,211.97,211.97,211.21,211.68,7561.0,207.6573,207.6573,206.9127,207.3732,7561.0
2024-04-05 09:45:00,211.65,211.8,211.44,211.57,9554.0,207.3438,207.4907,207.138,207.2654,9554.0
2024-04-05 09:50:00,211.49,211.7,211.28,211.57,9991.0,207.187,207.3928,206.9813,207.2654,9991.0
2024-04-05 09:55:00,211.52,211.58,211.05,211.18,17375.0,207.2164,207.2752,206.756,206.8833,17375.0
2024-04-05 10:00:00,211.12,211.3,210.78,211.06,11214.0,206.8246,207.0009,206.4915,206.7658,11214.0
2024-04-05 10:05:00,211.05,211.22,210.53,210.83,14021.0,206.756,206.9225,206.2466,206.5405,14021.0
2024-04-05 10:10:00,210.81,210.9,210.17,210.18,10300.0,206.5209,206.609,205.8939,205.9037,10300.0
2024-04-05 10:15:00,210.3,210.36,209.95,210.06,7826.0,206.0212,206.08,205.6784,205.7861,7826.0
2024-04-05 10:20:00,210.01,210.09,209.69,209.86,8367.0,205.7371,205.8155,205.4237,205.5902,8367.0
2024-04-05 10:25:00,209.77,209.77,209.46,209.72,7088.0,205.502,205.502,205.1983,205.453,7088.0
2024-04-05 10:30:00,209.71,209.88,209.64,209.65,4023.0,205.4432,205.6098,205.3747,205.3845,4023.0
2024-04-05 10:35:00,209.62,209.97,209.62,209.93,8301.0,205.3551,205.698,205.3551,205.6588,8301.0
2024-04-05 10:40:00,209.86,210.11,209.85,209.99,5702.0,205.5902,205.8351,205.5804,205.7175,5702.0
2024-04-05 10:45:00,210.02,210.39,210.02,210.39,9469.0,205.7469,206.1094,205.7469,206.1094,9469.0
2024-04-05 10:50:00,210.43,210.55,210.37,210.51,4270.0,206.1486,206.2662,206.0898,206.227,4270.0
2024-04-05 10:55:00,210.58,210.95,210.51,210.65,10181.0,206.2955,206.658,206.227,206.3641,10181.0
2024-04-05 11:00:00,210.64,210.68,210.3,210.4,3710.0,206.3543,206.3935,206.0212,206.1192,3710.0
2024-04-05 11:05:00,210.27,210.58,210.25,210.46,12089.0,205.9919,206.2955,205.9723,206.178,12089.0
2024-04-05 11:10:00,210.46,210.51,210.33,210.35,7759.0,206.178,206.227,206.0506,206.0702,7759.0
2024-04-05 11:15:00,210.38,210.55,210.3,210.43,7725.0,206.0996,206.2662,206.0212,206.1486,7725.0
2024-04-05 11:20:00,210.46,210.61,210.34,210.51,10503.0,206.178,206.3249,206.0604,206.227,10503.0
2024-04-05 11:25:00,210.5,211.0,210.47,210.94,17526.0,206.2172,206.707,206.1878,206.6482,17526.0
2024-04-05 11:30:00,210.96,211.06,210.81,210.97,9955.0,206.6678,206.7658,206.5209,206.6776,9955.0
2024-04-05 11:35:00,210.96,211.03,210.75,210.86,13598.0,206.6678,206.7364,206.4621,206.5698,13598.0
2024-04-05 11:40:00,210.92,211.05,210.9,210.94,7874.0,206.6286,206.756,206.609,206.6482,7874.0
2024-04-05 11:45:00,211.01,211.04,210.93,210.93,11257.0,206.7168,206.7462,206.6384,206.6384,11257.0
2024-04-05 11:50:00,210.94,211.21,210.92,211.12,20199.0,206.6482,206.9127,206.6286,206.8246,20199.0
2024-04-05 11:55:00,211.21,211.57,211.21,211.57,12969.0,206.9127,207.2654,206.9127,207.2654,12969.0
2024-04-05 12:00:00,211.56,211.65,211.43,211.63,19654.0,207.2556,207.3438,207.1283,207.3242,19654.0
2024-04-05 12:05:00,211.66,211.94,211.66,211.89,20951.0,207.3536,207.6279,207.3536,207.5789,20951.0
2024-04-05 12:10:00,211.9,212.05,211.78,211.89,21218.0,207.5887,207.7356,207.4711,207.5789,21218.0
2024-04-05 12:15:00,211.92,211.94,211.85,211.9,18142.0,207.6083,207.6279,207.5397,207.5887,18142.0
2024-04-05 12:20:00,211.9,211.94,211.65,211.69,16160.0,207.5887,207.6279,207.3438,207.383,16160.0
2024-04-05 12:25:00,211.69,211.86,211.68,211.78,9267.0,207.383,207.5495,207.3732,207.4711,9267.0
2024-04-05 12:30:00,211.75,211.84,211.68,211.77,5772.0,207.4417,207.5299,207.3732,207.4613,5772.0
2024-04-05 12:35:00,211.8,211.92,211.63,211.68,15307.0,207.4907,207.6083,207.3242,207.3732,15307.0
2024-04-05 12:40:00,211.65,211.7,211.56,211.62,7092.0,207.3438,207.3928,207.2556,207.3144,7092.0
2024-04-05 12:45:00,211.61,211.7,211.42,211.51,25779.0,207.3046,207.3928,207.1185,207.2066,25779.0
2024-04-05 12:50:00,211.47,211.74,211.45,211.64,14500.0,207.1674,207.4319,207.1478,207.334,14500.0
2024-04-05 12:55:00,211.67,211.74,211.61,211.73,9164.0,207.3634,207.4319,207.3046,207.4221,9164.0
2024-04-05 13:00:00,211.75,211.75,211.24,211.28,16832.0,207.4417,207.4417,206.9421,206.9813,16832.0
2024-04-05 13:05:00,211.29,211.38,211.0,211.03,18523.0,206.9911,207.0793,206.707,206.7364,18523.0
2024-04-05 13:10:00,211.03,211.06,210.92,210.95,45692.0,206.7364,206.7658,206.6286,206.658,45692.0
2024-04-05 13:15:00,210.94,211.05,210.91,210.94,28482.0,206.6482,206.756,206.6188,206.6482,28482.0
2024-04-05 13:20:00,210.94,211.12,210.92,211.11,38624.0,206.6482,206.8246,206.6286,206.8148,38624.0
2024-04-05 13:25:00,211.08,211.33,211.08,211.33,78779.0,206.7854,207.0303,206.7854,207.0303,78779.0
2024-04-05 13:30:00,211.35,211.5,211.12,211.36,55811.0,207.0499,207.1968,206.8246,207.0597,55811.0
2024-04-05 13:35:00,211.34,211.44,210.92,211.31,26865.0,207.0401,207.138,206.6286,207.0107,26865.0
2024-04-05 13:40:00,211.36,211.5,211.24,211.5,32942.0,207.0597,207.1968,206.9421,207.1968,32942.0
2024-04-05 13:45:00,211.49,211.52,211.38,211.49,17117.0,207.187,207.2164,207.0793,207.187,17117.0
2024-04-05 13:50:00,211.49,211.51,211.17,211.22,19943.0,207.187,207.2066,206.8735,206.9225,19943.0
2024-04-05 13:55:00,211.24,211.31,211.08,211.28,28223.0,206.9421,207.0107,206.7854,206.9813,28223.0
2024-04-05 14:00:00,211.29,211.49,211.22,211.38,20871.0,206.9911,207.187,206.9225,207.0793,20871.0
2024-04-05 14:05:00,211.41,211.65,211.35,211.62,9839.0,207.1087,207.3438,207.0499,207.3144,9839.0
2024-04-05 14:10:00,211.61,211.64,211.38,211.57,11636.0,207.3046,207.334,207.0793,207.2654,11636.0
2024-04-05 14:15:00,211.51,211.51,211.29,211.36,3780.0,207.2066,207.2066,206.9911,207.0597,3780.0
2024-04-05 14:20:00,211.33,211.44,211.21,211.24,15752.0,207.0303,207.138,206.9127,206.9421,15752.0
2024-04-05 14:25:00,211.22,211.31,211.18,211.19,12210.0,206.9225,207.0107,206.8833,206.8931,12210.0
2024-04-05 14:30:00,211.25,211.26,211.11,211.11,6202.0,206.9519,206.9617,206.8148,206.8148,6202.0
2024-04-05 14:35:00,211.12,211.22,211.06,211.15,5406.0,206.8246,206.9225,206.7658,206.8539,5406.0
2024-04-05 14:40:00,211.14,211.16,210.93,211.07,7974.0,206.8442,206.8637,206.6384,206.7756,7974.0
2024-04-05 14:45:00,210.89,210.89,210.58,210.58,9395.0,206.5992,206.5992,206.2955,206.2955,9395.0
2024-04-05 14:50:00,210.6,210.73,210.56,210.73,4584.0,206.3151,206.4425,206.276,206.4425,4584.0
2024-04-05 14:55:00,210.69,210.83,210.66,210.83,9430.0,206.4033,206.5405,206.3739,206.5405,9430.0
2024-04-05 15:00:00,210.83,210.92,210.82,210.89,6898.0,206.5405,206.6286,206.5307,206.5992,6898.0
2024-04-05 15:05:00,210.91,210.96,210.7,210.81,7024.0,206.6188,206.6678,206.4131,206.5209,7024.0
2024-04-05 15:10:00,210.81,210.94,210.77,210.94,9441.0,206.5209,206.6482,206.4817,206.6482,9441.0
2024-04-05 15:15:00,210.95,211.02,210.84,211.01,7930.0,206.658,206.7266,206.5503,206.7168,7930.0
2024-04-05 15:20:00,210.99,211.0,210.75,210.78,11431.0,206.6972,206.707,206.4621,206.4915,11431.0
2024-04-05 15:25:00,210.78,210.88,210.68,210.82,11266.0,206.4915,206.5894,206.3935,206.5307,11266.0
2024-04-05 15:30:00,210.82,210.91,210.69,210.89,21226.0,206.5307,206.6188,206.4033,206.5992,21226.0
2024-04-05 15:35:00,210.82,211.02,210.69,210.95,16025.0,206.5307,206.7266,206.4033,206.658,16025.0
2024-04-05 15:40:00,210.96,210.98,210.72,210.73,18736.0,206.6678,206.6874,206.4327,206.4425,18736.0
2024-04-05 15:45:00,210.71,211.04,210.68,210.85,28522.0,206.4229,206.7462,206.3935,206.5601,28522.0
2024-04-05 15:50:00,210.87,211.23,210.79,210.95,30229.0,206.5796,206.9323,206.5013,206.658,30229.0
2024-04-05 15:55:00,210.98,211.22,210.88,210.97,80124.0,206.6874,206.9225,206.5894,206.6776,80124.0
2024-04-08 09:30:00,210.7,210.7,209.26,209.58,48004.0,206.4131,206.4131,205.0024,205.3159,48004.0
2024-04-08 09:35:00,209.59,210.15,209.1,209.1,7919.0,205.3257,205.8743,204.8457,204.8457,7919.0
2024-04-08 09:40:00,209.12,209.21,208.72,208.96,10016.0,204.8652,204.9534,204.4734,204.7085,10016.0
2024-04-08 09:45:00,208.96,209.08,208.7,208.84,5613.0,204.7085,204.8261,204.4538,204.5909,5613.0
2024-04-08 09:50:00,208.74,209.14,208.74,209.01,6313.0,204.493,204.8848,204.493,204.7575,6313.0
2024-04-08 09:55:00,209.07,209.26,208.95,208.97,5993.0,204.8163,205.0024,204.6987,204.7183,5993.0
2024-04-08 10:00:00,208.95,209.2,208.92,209.11,24933.0,204.6987,204.9436,204.6693,204.8555,24933.0
2024-04-08 10:05:00,209.07,209.21,208.88,208.95,24025.0,204.8163,204.9534,204.6301,204.6987,24025.0
2024-04-08 10:10:00,208.92,209.19,208.86,209.05,16549.0,204.6693,204.9338,204.6105,204.7967,16549.0
2024-04-08 10:15:00,209.19,209.43,209.12,209.33,9177.0,204.9338,205.1689,204.8652,205.071,9177.0
2024-04-08 10:20:00,209.34,209.79,209.33,209.44,12236.0,205.0808,205.5216,205.071,205.1787,12236.0
2024-04-08 10:25:00,209.5,209.79,209.46,209.72,15658.0,205.2375,205.5216,205.1983,205.453,15658.0
2024-04-08 10:30:00,209.69,209.82,209.61,209.75,15073.0,205.4237,205.551,205.3453,205.4824,15073.0
2024-04-08 10:35:00,209.74,209.97,209.73,209.91,9901.0,205.4726,205.698,205.4628,205.6392,9901.0
2024-04-08 10:40:00,209.9,210.21,209.9,210.19,8127.0,205.6294,205.9331,205.6294,205.9135,8127.0
2024-04-08 10:45:00,210.19,210.36,210.18,210.28,7733.0,205.9135,206.08,205.9037,206.0016,7733.0
2024-04-08 10:50:00,210.34,210.41,210.25,210.36,7221.0,206.0604,206.129,205.9723,206.08,7221.0
2024-04-08 10:55:00,210.41,210.41,210.03,210.17,13741.0,206.129,206.129,205.7567,205.8939,13741.0
2024-04-08 11:00:00,210.12,210.27,210.1,210.15,13799.0,205.8449,205.9919,205.8253,205.8743,13799.0
2024-04-08 11:05:00,210.15,210.27,210.14,210.27,9932.0,205.8743,205.9919,205.8645,205.9919,9932.0
2024-04-08 11:10:00,210.25,210.25,210.12,210.17,6092.0,205.9723,205.9723,205.8449,205.8939,6092.0
2024-04-08 11:15:00,210.15,210.24,210.04,210.04,11327.0,205.8743,205.9625,205.7665,205.7665,11327.0
2024-04-08 11:20:00,210.03,210.34,210.03,210.25,43186.0,205.7567,206.0604,205.7567,205.9723,43186.0
2024-04-08 11:25:00,210.26,210.45,210.24,210.42,30216.0,205.9821,206.1682,205.9625,206.1388,30216.0
2024-04-08 11:30:00,210.5,210.57,210.41,210.48,10445.0,206.2172,206.2857,206.129,206.1976,10445.0
2024-04-08 11:35:00,210.46,210.54,210.32,210.47,12949.0,206.178,206.2564,206.0408,206.1878,12949.0
2024-04-08 11:40:00,210.45,210.56,210.42,210.52,9978.0,206.1682,206.276,206.1388,206.2368,9978.0
2024-04-08 11:45:00,210.51,210.56,210.41,210.49,10112.0,206.227,206.276,206.129,206.2074,10112.0
2024-04-08 11:50:00,210.49,210.52,210.4,210.5,14551.0,206.2074,206.2368,206.1192,206.2172,14551.0
2024-04-08 11:55:00,210.5,210.85,210.45,210.84,14827.0,206.2172,206.5601,206.1682,206.5503,14827.0
2024-04-08 12:00:00,210.84,210.87,210.73,210.76,8815.0,206.5503,206.5796,206.4425,206.4719,8815.0
2024-04-08 12:05:00,210.8,210.89,210.77,210.87,4887.0,206.5111,206.5992,206.4817,206.5796,4887.0
2024-04-08 12:10:00,210.85,210.87,210.72,210.72,8175.0,206.5601,206.5796,206.4327,206.4327,8175.0
2024-04-08 12:15:00,210.72,210.86,210.67,210.73,13871.0,206.4327,206.5698,206.3837,206.4425,13871.0
2024-04-08 12:20:00,210.74,210.82,210.66,210.68,9835.0,206.4523,206.5307,206.3739,206.3935,9835.0
2024-04-08 12:25:00,210.7,210.81,210.7,210.72,12868.0,206.4131,206.5209,206.4131,206.4327,12868.0
2024-04-08 12:30:00,210.74,210.75,210.64,210.72,14536.0,206.4523,206.4621,206.3543,206.4327,14536.0
2024-04-08 12:35:00,210.75,210.86,210.73,210.84,13866.0,206.4621,206.5698,206.4425,206.5503,13866.0
2024-04-08 12:40:00,210.88,210.93,210.72,210.83,50679.0,206.5894,206.6384,206.4327,206.5405,50679.0
2024-04-08 12:45:00,210.83,210.85,210.71,210.74,7953.0,206.5405,206.5601,206.4229,206.4523,7953.0
2024-04-08 12:50:00,210.74,210.79,210.58,210.62,7074.0,206.4523,206.5013,206.2955,206.3347,7074.0
2024-04-08 12:55:00,210.62,210.72,210.61,210.69,9755.0,206.3347,206.4327,206.3249,206.4033,9755.0
2024-04-08 13:00:00,210.72,210.77,210.66,210.66,4723.0,206.4327,206.4817,206.3739,206.3739,4723.0
2024-04-08 13:05:00,210.67,210.73,210.55,210.73,21584.0,206.3837,206.4425,206.2662,206.4425,21584.0
2024-04-08 13:10:00,210.73,210.8,210.65,210.76,18365.0,206.4425,206.5111,206.3641,206.4719,18365.0
2024-04-08 13:15:00,210.79,210.79,210.64,210.72,15481.0,206.5013,206.5013,206.3543,206.4327,15481.0
2024-04-08 13:20:00,210.73,210.88,210.71,210.86,11843.0,206.4425,206.5894,206.4229,206.5698,11843.0
2024-04-08 13:25:00,210.88,210.94,210.87,210.9,10122.0,206.5894,206.6482,206.5796,206.609,10122.0
2024-04-08 13:30:00,210.93,210.96,210.83,210.83,10997.0,206.6384,206.6678,206.5405,206.5405,10997.0
2024-04-08 13:35:00,210.83,210.83,210.76,210.78,7072.0,206.5405,206.5405,206.4719,206.4915,7072.0
2024-04-08 13:40:00,210.78,210.79,210.63,210.71,9612.0,206.4915,206.5013,206.3445,206.4229,9612.0
2024-04-08 13:45:00,210.7,210.7,210.53,210.57,8075.0,206.4131,206.4131,206.2466,206.2857,8075.0
2024-04-08 13:50:00,210.6,210.71,210.6,210.71,6028.0,206.3151,206.4229,206.3151,206.4229,6028.0
2024-04-08 13:55:00,210.72,210.88,210.72,210.83,6879.0,206.4327,206.5894,206.4327,206.5405,6879.0
2024-04-08 14:00:00,210.85,210.87,210.73,210.74,10441.0,206.5601,206.5796,206.4425,206.4523,10441.0
2024-04-08 14:05:00,210.74,210.86,210.72,210.84,7558.0,206.4523,206.5698,206.4327,206.5503,7558.0
2024-04-08 14:10:00,210.84,210.86,210.73,210.77,7987.0,206.5503,206.5698,206.4425,206.4817,7987.0
2024-04-08 14:15:00,210.78,210.79,210.72,210.77,5508.0,206.4915,206.5013,206.4327,206.4817,5508.0
2024-04-08 14:20:00,210.78,210.81,210.59,210.61,14876.0,206.4915,206.5209,206.3053,206.3249,14876.0
2024-04-08 14:25:00,210.63,210.7,210.6,210.63,7624.0,206.3445,206.4131,206.3151,206.3445,7624.0
2024-04-08 14:30:00,210.62,210.64,210.54,210.56,7743.0,206.3347,206.3543,206.2564,206.276,7743.0
2024-04-08 14:35:00,210.56,210.58,210.51,210.52,8035.0,206.276,206.2955,206.227,206.2368,8035.0
2024-04-08 14:40:00,210.51,210.54,210.47,210.52,8808.0,206.227,206.2564,206.1878,206.2368,8808.0
2024-04-08 14:45:00,210.5,210.5,210.41,210.46,13287.0,206.2172,206.2172,206.129,206.178,13287.0
2024-04-08 14:50:00,210.47,210.5,210.38,210.4,8795.0,206.1878,206.2172,206.0996,206.1192,8795.0
2024-04-08 14:55:00,210.39,210.45,210.35,210.45,8207.0,206.1094,206.1682,206.0702,206.1682,8207.0
2024-04-08 15:00:00,210.43,210.52,210.42,210.43,13145.0,206.1486,206.2368,206.1388,206.1486,13145.0
2024-04-08 15:05:00,210.43,210.46,210.34,210.45,11190.0,206.1486,206.178,206.0604,206.1682,11190.0
2024-04-08 15:10:00,210.46,210.6,210.45,210.55,10665.0,206.178,206.3151,206.1682,206.2662,10665.0
2024-04-08 15:15:00,210.57,210.59,210.42,210.5,10614.0,206.2857,206.3053,206.1388,206.2172,10614.0
2024-04-08 15:20:00,210.5,210.54,210.39,210.39,13978.0,206.2172,206.2564,206.1094,206.1094,13978.0
2024-04-08 15:25:00,210.42,210.5,210.41,210.5,11625.0,206.1388,206.2172,206.129,206.2172,11625.0
2024-04-08 15:30:00,210.49,210.76,210.49,210.68,12758.0,206.2074,206.4719,206.2074,206.3935,12758.0
2024-04-08 15:35:00,210.67,210.7,210.53,210.61,13001.0,206.3837,206.4131,206.2466,206.3249,13001.0
2024-04-08 15:40:00,210.61,210.61,210.46,210.46,16489.0,206.3249,206.3249,206.178,206.178,16489.0
2024-04-08 15:45:00,210.45,210.51,210.31,210.48,22372.0,206.1682,206.227,206.031,206.1976,22372.0
2024-04-08 15:50:00,210.5,210.69,210.48,210.62,35216.0,206.2172,206.4033,206.1976,206.3347,35216.0
2024-04-08 15:55:00,210.63,210.72,210.28,210.43,124351.0,206.3445,206.4327,206.0016,206.1486,124351.0
2024-04-09 09:30:00,210.56,211.05,209.75,210.67,28425.0,206.276,206.756,205.4824,206.3837,28425.0
2024-04-09 09:35:00,210.89,210.89,209.68,209.82,9167.0,206.5992,206.5992,205.4139,205.551,9167.0
2024-04-09 09:40:00,209.81,210.1,209.08,209.36,23864.0,205.5412,205.8253,204.8261,205.1004,23864.0
2024-04-09 09:45:00,209.48,209.69,209.34,209.53,3358.0,205.2179,205.4237,205.0808,205.2669,3358.0
2024-04-09 09:50:00,209.53,209.53,208.89,208.98,7563.0,205.2669,205.2669,204.6399,204.7281,7563.0
2024-04-09 09:55:00,208.98,209.13,208.73,208.93,15415.0,204.7281,204.875,204.4832,204.6791,15415.0
2024-04-09 10:00:00,208.99,209.08,208.73,208.77,33795.0,204.7379,204.8261,204.4832,204.5224,33795.0
2024-04-09 10:05:00,208.77,208.85,208.29,208.41,41989.0,204.5224,204.6007,204.0521,204.1697,41989.0
2024-04-09 10:10:00,208.34,208.39,207.9,208.05,12663.0,204.1011,204.1501,203.6701,203.817,12663.0
2024-04-09 10:15:00,208.03,208.05,207.88,208.01,6157.0,203.7974,203.817,203.6505,203.7778,6157.0
2024-04-09 10:20:00,207.96,208.13,207.88,207.9,15934.0,203.7289,203.8954,203.6505,203.6701,15934.0
2024-04-09 10:25:00,207.84,208.03,207.53,207.7,15277.0,203.6113,203.7974,203.3076,203.4741,15277.0
2024-04-09 10:30:00,207.65,207.69,207.35,207.36,30749.0,203.4252,203.4643,203.1313,203.1411,30749.0
2024-04-09 10:35:00,207.33,207.4,206.4,206.63,90015.0,203.1117,203.1802,202.2006,202.4259,90015.0
2024-04-09 10:40:00,206.66,206.84,206.3,206.41,31368.0,202.4553,202.6316,202.1026,202.2104,31368.0
2024-04-09 10:45:00,206.3,206.35,205.72,206.0,16978.0,202.1026,202.1516,201.5344,201.8087,16978.0
2024-04-09 10:50:00,205.97,206.06,205.52,205.55,9410.0,201.7793,201.8675,201.3385,201.3679,9410.0
2024-04-09 10:55:00,205.52,205.85,205.48,205.85,15018.0,201.3385,201.6618,201.2993,201.6618,15018.0
2024-04-09 11:00:00,205.86,206.12,205.78,205.81,23406.0,201.6716,201.9263,201.5932,201.6226,23406.0
2024-04-09 11:05:00,205.84,205.87,205.32,205.32,47653.0,201.652,201.6814,201.1426,201.1426,47653.0
2024-04-09 11:10:00,205.43,205.86,205.39,205.58,16257.0,201.2503,201.6716,201.2111,201.3973,16257.0
2024-04-09 11:15:00,205.52,205.82,205.46,205.6,11719.0,201.3385,201.6324,201.2797,201.4169,11719.0
2024-04-09 11:20:00,205.72,205.72,205.45,205.65,17514.0,201.5344,201.5344,201.2699,201.4659,17514.0
2024-04-09 11:25:00,205.69,205.69,205.13,205.13,22058.0,201.505,201.505,200.9564,200.9564,22058.0
2024-04-09 11:30:00,205.15,205.3,204.94,205.01,20747.0,200.976,201.123,200.7703,200.8389,20747.0
2024-04-09 11:35:00,205.0,205.05,204.76,205.02,24520.0,200.8291,200.8781,200.594,200.8487,24520.0
2024-04-09 11:40:00,205.05,205.59,205.05,205.57,7879.0,200.8781,201.4071,200.8781,201.3875,7879.0
2024-04-09 11:45:00,205.53,205.97,205.53,205.94,4991.0,201.3483,201.7793,201.3483,201.75,4991.0
2024-04-09 11:50:00,205.87,206.0,205.79,206.0,9335.0,201.6814,201.8087,201.603,201.8087,9335.0
2024-04-09 11:55:00,206.05,206.21,205.9,206.18,7034.0,201.8577,202.0145,201.7108,201.9851,7034.0
2024-04-09 12:00:00,206.18,206.44,206.02,206.3,39083.0,201.9851,202.2398,201.8283,202.1026,39083.0
2024-04-09 12:05:00,206.33,206.35,205.96,206.15,15600.0,202.132,202.1516,201.7695,201.9557,15600.0
2024-04-09 12:10:00,206.22,206.63,206.19,206.53,4871.0,202.0243,202.4259,201.9949,202.3279,4871.0
2024-04-09 12:15:00,206.52,206.53,206.29,206.33,12125.0,202.3181,202.3279,202.0928,202.132,12125.0
2024-04-09 12:20:00,206.26,206.27,206.08,206.14,3934.0,202.0634,202.0732,201.8871,201.9459,3934.0
2024-04-09 12:25:00,206.08,206.12,205.69,205.69,5202.0,201.8871,201.9263,201.505,201.505,5202.0
2024-04-09 12:30:00,205.74,206.09,205.74,206.09,4702.0,201.554,201.8969,201.554,201.8969,4702.0
2024-04-09 12:35:00,206.01,206.03,205.81,206.02,9647.0,201.8185,201.8381,201.6226,201.8283,9647.0
2024-04-09 12:40:00,206.09,206.24,206.0,206.23,3921.0,201.8969,202.0438,201.8087,202.034,3921.0
2024-04-09 12:45:00,206.22,206.22,206.09,206.11,2907.0,202.0243,202.0243,201.8969,201.9165,2907.0
2024-04-09 12:50:00,206.09,206.09,205.93,205.99,9628.0,201.8969,201.8969,201.7402,201.7989,9628.0
2024-04-09 12:55:00,205.97,206.0,205.87,205.87,11961.0,201.7793,201.8087,201.6814,201.6814,11961.0
2024-04-09 13:00:00,205.89,205.91,205.46,205.49,27105.0,201.701,201.7206,201.2797,201.3091,27105.0
2024-04-09 13:05:00,205.47,205.6,205.28,205.48,16990.0,201.2895,201.4169,201.1034,201.2993,16990.0
2024-04-09 13:10:00,205.45,205.53,205.24,205.3,16251.0,201.2699,201.3483,201.0642,201.123,16251.0
2024-04-09 13:15:00,205.32,205.39,205.1,205.11,14712.0,201.1426,201.2111,200.927,200.9368,14712.0
2024-04-09 13:20:00,205.11,205.16,204.92,205.05,22389.0,200.9368,200.9858,200.7507,200.8781,22389.0
2024-04-09 13:25:00,205.08,205.35,205.02,205.21,14217.0,200.9074,201.172,200.8487,201.0348,14217.0
2024-04-09 13:30:00,205.23,205.31,205.13,205.14,12744.0,201.0544,201.1328,200.9564,200.9662,12744.0
2024-04-09 13:35:00,205.15,205.17,204.83,204.98,25188.0,200.976,200.9956,200.6625,200.8095,25188.0
2024-04-09 13:40:00,204.92,205.18,204.58,204.69,34098.0,200.7507,201.0054,200.4176,200.5254,34098.0
2024-04-09 13:45:00,204.69,204.69,204.19,204.25,11543.0,200.5254,200.5254,200.0356,200.0943,11543.0
2024-04-09 13:50:00,204.25,204.45,204.21,204.21,12316.0,200.0943,200.2903,200.0551,200.0551,12316.0
2024-04-09 13:55:00,204.23,204.48,204.19,204.39,11518.0,200.0747,200.3197,200.0356,200.2315,11518.0
2024-04-09 14:00:00,204.36,204.89,204.34,204.86,9882.0,200.2021,200.7213,200.1825,200.6919,9882.0
2024-04-09 14:05:00,204.84,205.2,204.83,205.2,8175.0,200.6723,201.025,200.6625,201.025,8175.0
2024-04-09 14:10:00,205.21,205.21,204.83,204.97,12945.0,201.0348,201.0348,200.6625,200.7997,12945.0
2024-04-09 14:15:00,204.97,204.97,204.7,204.93,7588.0,200.7997,200.7997,200.5352,200.7605,7588.0
2024-04-09 14:20:00,204.93,205.02,204.89,204.89,5346.0,200.7605,200.8487,200.7213,200.7213,5346.0
2024-04-09 14:25:00,204.91,204.96,204.73,204.8,8463.0,200.7409,200.7899,200.5646,200.6331,8463.0
2024-04-09 14:30:00,204.8,204.88,204.71,204.88,8433.0,200.6331,200.7115,200.545,200.7115,8433.0
2024-04-09 14:35:00,204.87,205.04,204.85,204.9,11546.0,200.7017,200.8683,200.6821,200.7311,11546.0
2024-04-09 14:40:00,204.85,205.04,204.79,204.79,9669.0,200.6821,200.8683,200.6233,200.6233,9669.0
2024-04-09 14:45:00,204.79,204.87,204.71,204.75,8549.0,200.6233,200.7017,200.545,200.5842,8549.0
2024-04-09 14:50:00,204.75,204.86,204.72,204.74,12055.0,200.5842,200.6919,200.5548,200.5744,12055.0
2024-04-09 14:55:00,204.75,205.07,204.71,205.05,16588.0,200.5842,200.8977,200.545,200.8781,16588.0
2024-04-09 15:00:00,205.09,205.37,204.99,205.25,15792.0,200.9172,201.1915,200.8193,201.074,15792.0
2024-04-09 15:05:00,205.28,205.49,205.22,205.24,16643.0,201.1034,201.3091,201.0446,201.0642,16643.0
2024-04-09 15:10:00,205.19,205.22,205.0,205.05,16943.0,201.0152,201.0446,200.8291,200.8781,16943.0
2024-04-09 15:15:00,205.04,205.21,205.0,205.2,14002.0,200.8683,201.0348,200.8291,201.025,14002.0
2024-04-09 15:20:00,205.21,205.32,205.13,205.19,17637.0,201.0348,201.1426,200.9564,201.0152,17637.0
2024-04-09 15:25:00,205.18,205.57,205.15,205.55,23178.0,201.0054,201.3875,200.976,201.3679,23178.0
2024-04-09 15:30:00,205.55,205.71,205.4,205.58,18170.0,201.3679,201.5246,201.2209,201.3973,18170.0
2024-04-09 15:35:00,205.59,205.66,205.39,205.41,27886.0,201.4071,201.4756,201.2111,201.2307,27886.0
2024-04-09 15:40:00,205.43,205.5,204.99,205.2,41459.0,201.2503,201.3189,200.8193,201.025,41459.0
2024-04-09 15:45:00,205.16,205.16,204.62,204.68,32209.0,200.9858,200.9858,200.4568,200.5156,32209.0
2024-04-09 15:50:00,204.72,204.97,204.58,204.73,74803.0,200.5548,200.7997,200.4176,200.5646,74803.0
2024-04-09 15:55:00,204.76,204.93,204.74,204.87,237285.0,200.594,200.7605,200.5744,200.7017,237285.0
2024-04-10 09:30:00,203.95,204.53,203.2,203.83,47415.0,199.8004,200.3686,199.0657,199.6829,47415.0
2024-04-10 09:35:00,203.87,205.48,203.86,204.93,24654.0,199.7221,201.2993,199.7123,200.7605,24654.0
2024-04-10 09:40:00,204.86,204.87,203.92,204.29,26798.0,200.6919,200.7017,199.771,200.1335,26798.0
2024-04-10 09:45:00,204.26,204.85,203.72,204.33,32105.0,200.1041,200.6821,199.5751,200.1727,32105.0
2024-04-10 09:50:00,204.53,205.24,204.45,205.23,36444.0,200.3686,201.0642,200.2903,201.0544,36444.0
2024-04-10 09:55:00,205.23,205.42,204.85,204.91,19934.0,201.0544,201.2405,200.6821,200.7409,19934.0
2024-04-10 10:00:00,204.91,205.61,204.78,204.94,33739.0,200.7409,201.4267,200.6136,200.7703,33739.0
2024-04-10 10:05:00,204.98,205.77,204.94,205.65,22994.0,200.8095,201.5834,200.7703,201.4659,22994.0
2024-04-10 10:10:00,205.66,205.83,205.47,205.57,17983.0,201.4756,201.6422,201.2895,201.3875,17983.0
2024-04-10 10:15:00,205.57,206.15,205.53,205.98,22695.0,201.3875,201.9557,201.3483,201.7891,22695.0
2024-04-10 10:20:00,206.06,206.18,205.71,205.71,13502.0,201.8675,201.9851,201.5246,201.5246,13502.0
2024-04-10 10:25:00,205.68,205.75,205.56,205.6,7826.0,201.4952,201.5638,201.3777,201.4169,7826.0
2024-04-10 10:30:00,205.64,206.18,205.64,206.17,28252.0,201.4561,201.9851,201.4561,201.9753,28252.0
2024-04-10 10:35:00,206.18,206.26,205.85,206.07,14027.0,201.9851,202.0634,201.6618,201.8773,14027.0
2024-04-10 10:40:00,206.07,206.15,205.91,206.0,11856.0,201.8773,201.9557,201.7206,201.8087,11856.0
2024-04-10 10:45:00,206.06,206.41,205.98,206.41,15570.0,201.8675,202.2104,201.7891,202.2104,15570.0
2024-04-10 10:50:00,206.38,206.4,205.96,205.99,10002.0,202.181,202.2006,201.7695,201.7989,10002.0
2024-04-10 10:55:00,205.94,206.1,205.86,206.01,7665.0,201.75,201.9067,201.6716,201.8185,7665.0
2024-04-10 11:00:00,205.92,206.05,205.83,205.91,14174.0,201.7304,201.8577,201.6422,201.7206,14174.0
2024-04-10 11:05:00,205.86,205.93,205.53,205.61,21662.0,201.6716,201.7402,201.3483,201.4267,21662.0
2024-04-10 11:10:00,205.67,205.97,205.61,205.96,14363.0,201.4854,201.7793,201.4267,201.7695,14363.0
2024-04-10 11:15:00,206.05,206.05,205.71,205.83,8569.0,201.8577,201.8577,201.5246,201.6422,8569.0
2024-04-10 11:20:00,205.85,206.04,205.63,205.64,11973.0,201.6618,201.8479,201.4463,201.4561,11973.0
2024-04-10 11:25:00,205.64,205.74,205.49,205.53,14431.0,201.4561,201.554,201.3091,201.3483,14431.0
2024-04-10 11:30:00,205.55,205.57,205.34,205.47,9047.0,201.3679,201.3875,201.1622,201.2895,9047.0
2024-04-10 11:35:00,205.47,205.53,205.29,205.4,10561.0,201.2895,201.3483,201.1132,201.2209,10561.0
2024-04-10 11:40:00,205.39,205.65,205.38,205.5,15886.0,201.2111,201.4659,201.2013,201.3189,15886.0
2024-04-10 11:45:00,205.38,205.52,205.38,205.45,12241.0,201.2013,201.3385,201.2013,201.2699,12241.0
2024-04-10 11:50:00,205.5,205.52,205.38,205.43,7634.0,201.3189,201.3385,201.2013,201.2503,7634.0
2024-04-10 11:55:00,205.48,205.53,205.36,205.48,16340.0,201.2993,201.3483,201.1818,201.2993,16340.0
2024-04-10 12:00:00,205.44,205.56,205.41,205.48,10650.0,201.2601,201.3777,201.2307,201.2993,10650.0
2024-04-10 12:05:00,205.48,205.54,205.44,205.46,8810.0,201.2993,201.3581,201.2601,201.2797,8810.0
2024-04-10 12:10:00,205.5,205.68,205.42,205.59,8462.0,201.3189,201.4952,201.2405,201.4071,8462.0
2024-04-10 12:15:00,205.62,206.06,205.57,206.0,21853.0,201.4365,201.8675,201.3875,201.8087,21853.0
2024-04-10 12:20:00,206.03,206.11,205.96,206.07,11825.0,201.8381,201.9165,201.7695,201.8773,11825.0
2024-04-10 12:25:00,206.06,206.15,205.94,206.01,7975.0,201.8675,201.9557,201.75,201.8185,7975.0
2024-04-10 12:30:00,206.06,206.07,205.77,205.86,11463.0,201.8675,201.8773,201.5834,201.6716,11463.0
2024-04-10 12:35:00,205.88,206.18,205.87,206.13,7384.0,201.6912,201.9851,201.6814,201.9361,7384.0
2024-04-10 12:40:00,206.15,206.24,206.08,206.08,3812.0,201.9557,202.0438,201.8871,201.8871,3812.0
2024-04-10 12:45:00,206.04,206.51,206.04,206.44,6661.0,201.8479,202.3084,201.8479,202.2398,6661.0
2024-04-10 12:50:00,206.42,206.42,206.14,206.19,10039.0,202.2202,202.2202,201.9459,201.9949,10039.0
2024-04-10 12:55:00,206.24,206.29,206.1,206.25,9407.0,202.0438,202.0928,201.9067,202.0536,9407.0
2024-04-10 13:00:00,206.23,206.26,205.62,205.66,13125.0,202.034,202.0634,201.4365,201.4756,13125.0
2024-04-10 13:05:00,205.67,205.71,205.44,205.53,4718.0,201.4854,201.5246,201.2601,201.3483,4718.0
2024-04-10 13:10:00,205.57,205.75,205.53,205.75,5502.0,201.3875,201.5638,201.3483,201.5638,5502.0
2024-04-10 13:15:00,205.74,205.97,205.64,205.97,4034.0,201.554,201.7793,201.4561,201.7793,4034.0
2024-04-10 13:20:00,205.99,206.43,205.98,206.29,16388.0,201.7989,202.23,201.7891,202.0928,16388.0
2024-04-10 13:25:00,206.3,206.49,206.18,206.22,9686.0,202.1026,202.2888,201.9851,202.0243,9686.0
2024-04-10 13:30:00,206.22,206.38,205.95,206.05,21895.0,202.0243,202.181,201.7597,201.8577,21895.0
2024-04-10 13:35:00,206.06,206.21,205.94,206.14,14924.0,201.8675,202.0145,201.75,201.9459,14924.0
2024-04-10 13:40:00,206.21,206.35,206.09,206.09,12150.0,202.0145,202.1516,201.8969,201.8969,12150.0
2024-04-10 13:45:00,206.14,206.14,205.96,205.98,9527.0,201.9459,201.9459,201.7695,201.7891,9527.0
2024-04-10 13:50:00,206.08,206.13,205.92,206.01,6042.0,201.8871,201.9361,201.7304,201.8185,6042.0
2024-04-10 13:55:00,205.98,206.56,205.97,206.26,9558.0,201.7891,202.3573,201.7793,202.0634,9558.0
2024-04-10 14:00:00,206.34,206.52,206.16,206.39,13881.0,202.1418,202.3181,201.9655,202.1908,13881.0
2024-04-10 14:05:00,206.39,206.58,206.33,206.53,9052.0,202.1908,202.3769,202.132,202.3279,9052.0
2024-04-10 14:10:00,206.49,206.73,206.44,206.7,8974.0,202.2888,202.5239,202.2398,202.4945,8974.0
2024-04-10 14:15:00,206.79,206.89,206.49,206.56,10276.0,202.5827,202.6806,202.2888,202.3573,10276.0
2024-04-10 14:20:00,206.59,206.72,206.45,206.45,3674.0,202.3867,202.5141,202.2496,202.2496,3674.0
2024-04-10 14:25:00,206.49,206.67,206.49,206.59,5830.0,202.2888,202.4651,202.2888,202.3867,5830.0
2024-04-10 14:30:00,206.57,206.75,206.57,206.69,4929.0,202.3671,202.5435,202.3671,202.4847,4929.0
2024-04-10 14:35:00,206.74,206.79,206.58,206.77,7015.0,202.5337,202.5827,202.3769,202.5631,7015.0
2024-04-10 14:40:00,206.74,206.79,206.67,206.74,7146.0,202.5337,202.5827,202.4651,202.5337,7146.0
2024-04-10 14:45:00,206.76,206.85,206.63,206.7,6711.0,202.5533,202.6414,202.4259,202.4945,6711.0
2024-04-10 14:50:00,206.68,206.8,206.61,206.65,10455.0,202.4749,202.5925,202.4063,202.4455,10455.0
2024-04-10 14:55:00,206.68,206.68,206.24,206.25,14428.0,202.4749,202.4749,202.0438,202.0536,14428.0
2024-04-10 15:00:00,206.22,206.56,206.13,206.13,11758.0,202.0243,202.3573,201.9361,201.9361,11758.0
2024-04-10 15:05:00,206.14,206.37,206.06,206.37,9128.0,201.9459,202.1712,201.8675,202.1712,9128.0
2024-04-10 15:10:00,206.49,206.72,206.37,206.68,12501.0,202.2888,202.5141,202.1712,202.4749,12501.0
2024-04-10 15:15:00,206.66,206.83,206.58,206.74,11272.0,202.4553,202.6218,202.3769,202.5337,11272.0
2024-04-10 15:20:00,206.74,206.82,206.64,206.79,9961.0,202.5337,202.612,202.4357,202.5827,9961.0
2024-04-10 15:25:00,206.82,206.87,206.6,206.62,12938.0,202.612,202.661,202.3965,202.4161,12938.0
2024-04-10 15:30:00,206.62,206.64,206.4,206.45,26785.0,202.4161,202.4357,202.2006,202.2496,26785.0
2024-04-10 15:35:00,206.42,206.72,206.34,206.63,27512.0,202.2202,202.5141,202.1418,202.4259,27512.0
2024-04-10 15:40:00,206.67,206.94,206.66,206.91,32489.0,202.4651,202.7296,202.4553,202.7002,32489.0
2024-04-10 15:45:00,206.89,207.09,206.81,206.91,26801.0,202.6806,202.8766,202.6022,202.7002,26801.0
2024-04-10 15:50:00,206.92,206.94,206.51,206.65,50362.0,202.71,202.7296,202.3084,202.4455,50362.0
2024-04-10 15:55:00,206.67,206.74,206.1,206.11,142173.0,202.4651,202.5337,201.9067,201.9165,142173.0
2024-04-11 09:30:00,206.25,207.09,205.13,206.73,35641.0,202.0536,202.8766,200.9564,202.5239,35641.0
2024-04-11 09:35:00,206.23,206.23,205.36,205.68,15651.0,202.034,202.034,201.1818,201.4952,15651.0
2024-04-11 09:40:00,205.71,205.73,204.33,205.37,17955.0,201.5246,201.5442,200.1727,201.1915,17955.0
2024-04-11 09:45:00,205.38,205.38,204.87,204.95,10791.0,201.2013,201.2013,200.7017,200.7801,10791.0
2024-04-11 09:50:00,204.85,205.06,204.6,204.69,9097.0,200.6821,200.8879,200.4372,200.5254,9097.0
2024-04-11 09:55:00,204.85,205.1,204.68,205.0,15367.0,200.6821,200.927,200.5156,200.8291,15367.0
2024-04-11 10:00:00,205.03,205.06,204.51,204.58,17619.0,200.8585,200.8879,200.349,200.4176,17619.0
2024-04-11 10:05:00,204.51,204.53,203.75,203.89,40715.0,200.349,200.3686,199.6045,199.7417,40715.0
2024-04-11 10:10:00,203.96,203.98,203.31,203.88,21832.0,199.8102,199.8298,199.1735,199.7319,21832.0
2024-04-11 10:15:00,203.86,203.86,203.39,203.62,18151.0,199.7123,199.7123,199.2518,199.4772,18151.0
2024-04-11 10:20:00,203.68,204.27,203.63,204.03,16164.0,199.5359,200.1139,199.4869,199.8788,16164.0
2024-04-11 10:25:00,204.03,204.09,203.7,203.93,17245.0,199.8788,199.9376,199.5555,199.7808,17245.0
2024-04-11 10:30:00,203.86,204.04,203.71,203.88,12023.0,199.7123,199.8886,199.5653,199.7319,12023.0
2024-04-11 10:35:00,203.96,204.1,203.88,204.07,27285.0,199.8102,199.9474,199.7319,199.918,27285.0
2024-04-11 10:40:00,204.08,204.23,203.9,203.9,19627.0,199.9278,200.0747,199.7515,199.7515,19627.0
2024-04-11 10:45:00,203.93,204.32,203.93,204.08,38977.0,199.7808,200.1629,199.7808,199.9278,38977.0
2024-04-11 10:50:00,204.09,204.31,204.0,204.31,21266.0,199.9376,200.1531,199.8494,200.1531,21266.0
2024-04-11 10:55:00,204.31,204.35,204.01,204.02,35687.0,200.1531,200.1923,199.8592,199.869,35687.0
2024-04-11 11:00:00,204.04,204.31,204.0,204.27,28279.0,199.8886,200.1531,199.8494,200.1139,28279.0
2024-04-11 11:05:00,204.27,204.4,204.15,204.31,32401.0,200.1139,200.2413,199.9964,200.1531,32401.0
2024-04-11 11:10:00,204.32,204.33,203.94,203.98,24035.0,200.1629,200.1727,199.7906,199.8298,24035.0
2024-04-11 11:15:00,203.93,204.05,203.83,203.94,16529.0,199.7808,199.8984,199.6829,199.7906,16529.0
2024-04-11 11:20:00,203.97,204.2,203.9,204.12,28674.0,199.82,200.0454,199.7515,199.967,28674.0
2024-04-11 11:25:00,204.12,204.12,203.94,204.03,21831.0,199.967,199.967,199.7906,199.8788,21831.0
2024-04-11 11:30:00,204.04,204.06,203.73,203.77,18566.0,199.8886,199.9082,199.5849,199.6241,18566.0
2024-04-11 11:35:00,203.79,204.05,203.75,203.96,40211.0,199.6437,199.8984,199.6045,199.8102,40211.0
2024-04-11 11:40:00,203.96,204.04,203.79,203.82,66847.0,199.8102,199.8886,199.6437,199.6731,66847.0
2024-04-11 11:45:00,203.87,204.1,203.82,203.97,32048.0,199.7221,199.9474,199.6731,199.82,32048.0
2024-04-11 11:50:00,204.01,204.04,203.87,203.88,10254.0,199.8592,199.8886,199.7221,199.7319,10254.0
2024-04-11 11:55:00,203.92,204.03,203.79,203.85,19509.0,199.771,199.8788,199.6437,199.7025,19509.0
2024-04-11 12:00:00,203.81,203.88,203.58,203.62,13651.0,199.6633,199.7319,199.438,199.4772,13651.0
2024-04-11 12:05:00,203.6,203.87,203.56,203.81,15341.0,199.4576,199.7221,199.4184,199.6633,15341.0
2024-04-11 12:10:00,203.82,204.0,203.82,203.94,14988.0,199.6731,199.8494,199.6731,199.7906,14988.0
2024-04-11 12:15:00,203.97,204.43,203.94,204.3,28942.0,199.82,200.2707,199.7906,200.1433,28942.0
2024-04-11 12:20:00,204.28,204.28,203.9,203.9,30273.0,200.1237,200.1237,199.7515,199.7515,30273.0
2024-04-11 12:25:00,203.95,203.98,203.75,203.78,9696.0,199.8004,199.8298,199.6045,199.6339,9696.0
2024-04-11 12:30:00,203.8,203.86,203.74,203.84,7107.0,199.6535,199.7123,199.5947,199.6927,7107.0
2024-04-11 12:35:00,203.8,203.88,203.68,203.72,15295.0,199.6535,199.7319,199.5359,199.5751,15295.0
2024-04-11 12:40:00,203.79,203.79,203.54,203.55,28697.0,199.6437,199.6437,199.3988,199.4086,28697.0
2024-04-11 12:45:00,203.55,203.72,203.47,203.48,25967.0,199.4086,199.5751,199.3302,199.34,25967.0
2024-04-11 12:50:00,203.5,203.56,203.22,203.25,43751.0,199.3596,199.4184,199.0853,199.1147,43751.0
2024-04-11 12:55:00,203.25,203.35,203.09,203.2,28399.0,199.1147,199.2126,198.9579,199.0657,28399.0
2024-04-11 13:00:00,203.22,203.49,203.11,203.43,38122.0,199.0853,199.3498,198.9775,199.291,38122.0
2024-04-11 13:05:00,203.42,203.56,203.29,203.39,25801.0,199.2812,199.4184,199.1539,199.2518,25801.0
2024-04-11 13:10:00,203.42,203.5,203.38,203.5,16396.0,199.2812,199.3596,199.242,199.3596,16396.0
2024-04-11 13:15:00,203.47,203.65,203.45,203.62,27033.0,199.3302,199.5065,199.3106,199.4772,27033.0
2024-04-11 13:20:00,203.67,203.93,203.44,203.48,47820.0,199.5261,199.7808,199.3008,199.34,47820.0
2024-04-11 13:25:00,203.45,203.83,203.45,203.53,20812.0,199.3106,199.6829,199.3106,199.389,20812.0
2024-04-11 13:30:00,203.53,203.77,203.44,203.47,18990.0,199.389,199.6241,199.3008,199.3302,18990.0
2024-04-11 13:35:00,203.47,203.68,203.4,203.58,24667.0,199.3302,199.5359,199.2616,199.438,24667.0
2024-04-11 13:40:00,203.53,203.63,203.25,203.54,16367.0,199.389,199.4869,199.1147,199.3988,16367.0
2024-04-11 13:45:00,203.54,203.65,203.43,203.59,23856.0,199.3988,199.5065,199.291,199.4478,23856.0
2024-04-11 13:50:00,203.59,203.91,203.57,203.84,22942.0,199.4478,199.7613,199.4282,199.6927,22942.0
2024-04-11 13:55:00,203.83,203.83,203.67,203.71,23699.0,199.6829,199.6829,199.5261,199.5653,23699.0
2024-04-11 14:00:00,203.72,203.91,203.7,203.89,21306.0,199.5751,199.7613,199.5555,199.7417,21306.0
2024-04-11 14:05:00,203.9,204.29,203.9,204.22,35018.0,199.7515,200.1335,199.7515,200.0649,35018.0
2024-04-11 14:10:00,204.22,204.59,204.1,204.54,16556.0,200.0649,200.4274,199.9474,200.3784,16556.0
2024-04-11 14:15:00,204.64,205.04,204.6,204.66,21432.0,200.4764,200.8683,200.4372,200.496,21432.0
2024-04-11 14:20:00,204.7,204.87,204.53,204.63,17412.0,200.5352,200.7017,200.3686,200.4666,17412.0
2024-04-11 14:25:00,204.58,204.63,204.33,204.43,33245.0,200.4176,200.4666,200.1727,200.2707,33245.0
2024-04-11 14:30:00,204.45,204.57,204.36,204.43,21624.0,200.2903,200.4078,200.2021,200.2707,21624.0
2024-04-11 14:35:00,204.42,204.46,204.35,204.4,19086.0,200.2609,200.3001,200.1923,200.2413,19086.0
2024-04-11 14:40:00,204.45,204.47,204.21,204.25,25917.0,200.2903,200.3099,200.0551,200.0943,25917.0
2024-04-11 14:45:00,204.26,204.28,203.9,204.06,22256.0,200.1041,200.1237,199.7515,199.9082,22256.0
2024-04-11 14:50:00,204.08,204.27,204.0,204.25,17370.0,199.9278,200.1139,199.8494,200.0943,17370.0
2024-04-11 14:55:00,204.27,204.38,203.96,203.96,22475.0,200.1139,200.2217,199.8102,199.8102,22475.0
2024-04-11 15:00:00,203.94,204.02,203.8,203.99,13850.0,199.7906,199.869,199.6535,199.8396,13850.0
2024-04-11 15:05:00,203.96,204.04,203.89,203.91,13708.0,199.8102,199.8886,199.7417,199.7613,13708.0
2024-04-11 15:10:00,203.9,204.0,203.69,203.73,10850.0,199.7515,199.8494,199.5457,199.5849,10850.0
2024-04-11 15:15:00,203.76,203.91,203.5,203.5,28220.0,199.6143,199.7613,199.3596,199.3596,28220.0
2024-04-11 15:20:00,203.53,203.66,203.43,203.43,16470.0,199.389,199.5163,199.291,199.291,16470.0
2024-04-11 15:25:00,203.42,203.44,203.16,203.19,26172.0,199.2812,199.3008,199.0265,199.0559,26172.0
2024-04-11 15:30:00,203.2,203.58,203.15,203.54,36029.0,199.0657,199.438,199.0167,199.3988,36029.0
2024-04-11 15:35:00,203.62,203.66,203.38,203.46,48732.0,199.4772,199.5163,199.242,199.3204,48732.0
2024-04-11 15:40:00,203.48,203.74,203.45,203.56,56487.0,199.34,199.5947,199.3106,199.4184,56487.0
2024-04-11 15:45:00,203.55,203.63,203.11,203.19,56224.0,199.4086,199.4869,198.9775,199.0559,56224.0
2024-04-11 15:50:00,203.18,203.35,202.61,202.74,109273.0,199.0461,199.2126,198.4877,198.6151,109273.0
2024-04-11 15:55:00,202.77,202.81,202.09,202.14,264296.0,198.6444,198.6836,197.9783,198.0273,264296.0
2024-04-12 09:30:00,208.0,209.5,205.81,206.5,205807.0,203.768,205.2375,201.6226,202.2986,205807.0
2024-04-12 09:35:00,206.5,207.01,205.62,206.25,73094.0,202.2986,202.7982,201.4365,202.0536,73094.0
2024-04-12 09:40:00,206.24,206.6,204.88,205.1,49844.0,202.0438,202.3965,200.7115,200.927,49844.0
2024-04-12 09:45:00,204.96,206.55,204.94,206.51,233897.0,200.7899,202.3475,200.7703,202.3084,233897.0
2024-04-12 09:50:00,206.55,207.42,205.37,207.15,97025.0,202.3475,203.1998,201.1915,202.9353,97025.0
2024-04-12 09:55:00,207.02,207.66,206.39,206.45,148497.0,202.808,203.435,202.1908,202.2496,148497.0
2024-04-12 10:00:00,206.41,207.08,206.34,206.96,50163.0,202.2104,202.8668,202.1418,202.7492,50163.0
2024-04-12 10:05:00,207.04,207.1,206.83,206.91,60620.0,202.8276,202.8863,202.6218,202.7002,60620.0
2024-04-12 10:10:00,206.91,206.98,206.69,206.85,27789.0,202.7002,202.7688,202.4847,202.6414,27789.0
2024-04-12 10:15:00,206.87,206.94,205.88,206.66,74648.0,202.661,202.7296,201.6912,202.4553,74648.0
2024-04-12 10:20:00,206.66,206.92,205.79,205.95,38402.0,202.4553,202.71,201.603,201.7597,38402.0
2024-04-12 10:25:00,206.0,206.04,205.28,205.84,20607.0,201.8087,201.8479,201.1034,201.652,20607.0
2024-04-12 10:30:00,205.76,206.36,205.49,206.03,36614.0,201.5736,202.1614,201.3091,201.8381,36614.0
2024-04-12 10:35:00,206.04,206.54,205.6,206.54,30150.0,201.8479,202.3377,201.4169,202.3377,30150.0
2024-04-12 10:40:00,206.4,206.49,205.99,206.21,43991.0,202.2006,202.2888,201.7989,202.0145,43991.0
2024-04-12 10:45:00,206.21,206.7,206.2,206.33,103316.0,202.0145,202.4945,202.0047,202.132,103316.0
2024-04-12 10:50:00,206.34,206.52,205.74,206.42,41154.0,202.1418,202.3181,201.554,202.2202,41154.0
2024-04-12 10:55:00,206.46,206.67,205.99,206.52,56205.0,202.2594,202.4651,201.7989,202.3181,56205.0
2024-04-12 11:00:00,206.52,206.61,205.71,205.99,53250.0,202.3181,202.4063,201.5246,201.7989,53250.0
2024-04-12 11:05:00,205.99,206.03,205.46,205.55,29550.0,201.7989,201.8381,201.2797,201.3679,29550.0
2024-04-12 11:10:00,205.57,206.02,205.57,205.8,27887.0,201.3875,201.8283,201.3875,201.6128,27887.0
2024-04-12 11:15:00,205.74,206.03,205.68,205.69,23277.0,201.554,201.8381,201.4952,201.505,23277.0
2024-04-12 11:20:00,205.77,205.85,205.37,205.8,50958.0,201.5834,201.6618,201.1915,201.6128,50958.0
2024-04-12 11:25:00,205.8,206.07,205.58,205.85,31353.0,201.6128,201.8773,201.3973,201.6618,31353.0
2024-04-12 11:30:00,205.81,206.2,205.69,206.06,37320.0,201.6226,202.0047,201.505,201.8675,37320.0
2024-04-12 11:35:00,206.04,206.13,205.58,205.83,21260.0,201.8479,201.9361,201.3973,201.6422,21260.0
2024-04-12 11:40:00,205.72,205.77,205.53,205.68,11157.0,201.5344,201.5834,201.3483,201.4952,11157.0
2024-04-12 11:45:00,205.77,205.77,205.47,205.59,8886.0,201.5834,201.5834,201.2895,201.4071,8886.0
2024-04-12 11:50:00,205.55,206.06,205.52,205.97,17163.0,201.3679,201.8675,201.3385,201.7793,17163.0
2024-04-12 11:55:00,205.98,206.52,205.98,206.27,18350.0,201.7891,202.3181,201.7891,202.0732,18350.0
2024-04-12 12:00:00,206.27,206.54,206.21,206.54,7931.0,202.0732,202.3377,202.0145,202.3377,7931.0
2024-04-12 12:05:00,206.54,206.73,206.51,206.65,18790.0,202.3377,202.5239,202.3084,202.4455,18790.0
2024-04-12 12:10:00,206.73,206.73,206.15,206.26,20943.0,202.5239,202.5239,201.9557,202.0634,20943.0
2024-04-12 12:15:00,206.27,206.27,205.72,205.75,26970.0,202.0732,202.0732,201.5344,201.5638,26970.0
2024-04-12 12:20:00,205.78,206.05,205.78,205.87,12121.0,201.5932,201.8577,201.5932,201.6814,12121.0
2024-04-12 12:25:00,205.86,206.03,205.78,206.0,9999.0,201.6716,201.8381,201.5932,201.8087,9999.0
2024-04-12 12:30:00,205.99,206.04,205.81,205.99,9013.0,201.7989,201.8479,201.6226,201.7989,9013.0
2024-04-12 12:35:00,206.0,206.01,205.29,205.38,12537.0,201.8087,201.8185,201.1132,201.2013,12537.0
2024-04-12 12:40:00,205.39,205.55,205.02,205.09,15384.0,201.2111,201.3679,200.8487,200.9172,15384.0
2024-04-12 12:45:00,205.14,205.31,205.02,205.02,9418.0,200.9662,201.1328,200.8487,200.8487,9418.0
2024-04-12 12:50:00,205.05,205.05,204.73,204.75,11575.0,200.8781,200.8781,200.5646,200.5842,11575.0
2024-04-12 12:55:00,204.75,205.09,204.71,204.8,31794.0,200.5842,200.9172,200.545,200.6331,31794.0
2024-04-12 13:00:00,204.87,204.97,204.64,204.66,28583.0,200.7017,200.7997,200.4764,200.496,28583.0
2024-04-12 13:05:00,204.61,204.64,204.16,204.35,22644.0,200.447,200.4764,200.0062,200.1923,22644.0
2024-04-12 13:10:00,204.3,204.42,204.06,204.14,16561.0,200.1433,200.2609,199.9082,199.9866,16561.0
2024-04-12 13:15:00,204.19,204.38,204.19,204.21,15292.0,200.0356,200.2217,200.0356,200.0551,15292.0
2024-04-12 13:20:00,204.21,204.21,203.89,203.95,13168.0,200.0551,200.0551,199.7417,199.8004,13168.0
2024-04-12 13:25:00,204.0,204.18,203.79,203.81,28642.0,199.8494,200.0258,199.6437,199.6633,28642.0
2024-04-12 13:30:00,203.79,203.81,203.51,203.58,13571.0,199.6437,199.6633,199.3694,199.438,13571.0
2024-04-12 13:35:00,203.64,203.84,203.59,203.81,18481.0,199.4967,199.6927,199.4478,199.6633,18481.0
2024-04-12 13:40:00,203.78,204.3,203.78,204.27,29715.0,199.6339,200.1433,199.6339,200.1139,29715.0
2024-04-12 13:45:00,204.26,204.67,204.24,204.54,25958.0,200.1041,200.5058,200.0845,200.3784,25958.0
2024-04-12 13:50:00,204.62,204.69,204.43,204.5,15883.0,200.4568,200.5254,200.2707,200.3392,15883.0
2024-04-12 13:55:00,204.5,204.57,204.42,204.47,16695.0,200.3392,200.4078,200.2609,200.3099,16695.0
2024-04-12 14:00:00,204.43,204.53,204.38,204.51,16628.0,200.2707,200.3686,200.2217,200.349,16628.0
2024-04-12 14:05:00,204.53,204.7,204.45,204.53,45469.0,200.3686,200.5352,200.2903,200.3686,45469.0
2024-04-12 14:10:00,204.53,204.79,204.52,204.62,27193.0,200.3686,200.6233,200.3588,200.4568,27193.0
2024-04-12 14:15:00,204.62,205.6,204.57,205.6,39844.0,200.4568,201.4169,200.4078,201.4169,39844.0
2024-04-12 14:20:00,205.66,205.86,205.58,205.67,13908.0,201.4756,201.6716,201.3973,201.4854,13908.0
2024-04-12 14:25:00,205.7,205.75,205.17,205.2,40495.0,201.5148,201.5638,200.9956,201.025,40495.0
2024-04-12 14:30:00,205.2,205.57,205.16,205.53,85745.0,201.025,201.3875,200.9858,201.3483,85745.0
2024-04-12 14:35:00,205.5,205.54,204.67,204.68,61165.0,201.3189,201.3581,200.5058,200.5156,61165.0
2024-04-12 14:40:00,204.77,205.06,204.72,204.75,26552.0,200.6038,200.8879,200.5548,200.5842,26552.0
2024-04-12 14:45:00,204.78,205.05,204.75,204.93,13714.0,200.6136,200.8781,200.5842,200.7605,13714.0
2024-04-12 14:50:00,204.93,205.15,204.86,204.91,23327.0,200.7605,200.976,200.6919,200.7409,23327.0
2024-04-12 14:55:00,204.95,205.03,204.91,205.01,19463.0,200.7801,200.8585,200.7409,200.8389,19463.0
2024-04-12 15:00:00,204.96,205.03,204.72,204.86,15737.0,200.7899,200.8585,200.5548,200.6919,15737.0
2024-04-12 15:05:00,204.95,205.06,204.86,205.03,32979.0,200.7801,200.8879,200.6919,200.8585,32979.0
2024-04-12 15:10:00,205.06,205.16,204.98,205.04,18362.0,200.8879,200.9858,200.8095,200.8683,18362.0
2024-04-12 15:15:00,205.01,205.1,204.92,205.03,17566.0,200.8389,200.927,200.7507,200.8585,17566.0
2024-04-12 15:20:00,205.03,205.47,205.03,205.39,38345.0,200.8585,201.2895,200.8585,201.2111,38345.0
2024-04-12 15:25:00,205.41,205.54,205.01,205.03,26358.0,201.2307,201.3581,200.8389,200.8585,26358.0
2024-04-12 15:30:00,205.11,205.11,204.78,204.78,17179.0,200.9368,200.9368,200.6136,200.6136,17179.0
2024-04-12 15:35:00,204.78,204.79,204.54,204.69,24022.0,200.6136,200.6233,200.3784,200.5254,24022.0
2024-04-12 15:40:00,204.66,204.8,204.54,204.7,29344.0,200.496,200.6331,200.3784,200.5352,29344.0
2024-04-12 15:45:00,204.7,204.75,204.13,204.28,58803.0,200.5352,200.5842,199.9768,200.1237,58803.0
2024-04-12 15:50:00,204.27,204.48,203.33,203.5,151508.0,200.1139,200.3197,199.1931,199.3596,151508.0
2024-04-12 15:55:00,203.49,203.94,203.26,203.9,383587.0,199.3498,199.7906,199.1245,199.7515,383587.0
2024-04-15 09:30:00,207.76,208.78,205.73,206.06,77790.0,203.5329,204.5322,201.5442,201.8675,77790.0
2024-04-15 09:35:00,205.86,206.7,205.37,206.47,28669.0,201.6716,202.4945,201.1915,202.2692,28669.0
2024-04-15 09:40:00,206.36,207.49,206.36,207.49,35649.0,202.1614,203.2684,202.1614,203.2684,35649.0
2024-04-15 09:45:00,207.43,207.47,206.45,206.89,18121.0,203.2096,203.2488,202.2496,202.6806,18121.0
2024-04-15 09:50:00,206.85,207.04,206.14,206.21,21440.0,202.6414,202.8276,201.9459,202.0145,21440.0
2024-04-15 09:55:00,206.17,206.65,206.12,206.47,19206.0,201.9753,202.4455,201.9263,202.2692,19206.0
2024-04-15 10:00:00,206.45,206.47,205.61,205.86,20846.0,202.2496,202.2692,201.4267,201.6716,20846.0
2024-04-15 10:05:00,205.82,205.9,205.37,205.42,54980.0,201.6324,201.7108,201.1915,201.2405,54980.0
2024-04-15 10:10:00,205.42,205.59,205.13,205.54,43472.0,201.2405,201.4071,200.9564,201.3581,43472.0
2024-04-15 10:15:00,205.53,205.82,205.45,205.78,29215.0,201.3483,201.6324,201.2699,201.5932,29215.0
2024-04-15 10:20:00,205.75,206.37,205.64,206.33,30314.0,201.5638,202.1712,201.4561,202.132,30314.0
2024-04-15 10:25:00,206.27,206.32,205.81,206.21,18514.0,202.0732,202.1222,201.6226,202.0145,18514.0
2024-04-15 10:30:00,206.2,206.22,205.75,205.82,22531.0,202.0047,202.0243,201.5638,201.6324,22531.0
2024-04-15 10:35:00,205.81,205.88,205.18,205.37,17001.0,201.6226,201.6912,201.0054,201.1915,17001.0
2024-04-15 10:40:00,205.42,205.72,205.29,205.5,14406.0,201.2405,201.5344,201.1132,201.3189,14406.0
2024-04-15 10:45:00,205.57,206.01,205.55,206.01,18602.0,201.3875,201.8185,201.3679,201.8185,18602.0
2024-04-15 10:50:00,205.95,206.03,205.65,206.0,16628.0,201.7597,201.8381,201.4659,201.8087,16628.0
2024-04-15 10:55:00,206.01,206.32,205.89,206.26,17373.0,201.8185,202.1222,201.701,202.0634,17373.0
2024-04-15 11:00:00,206.34,206.56,206.29,206.38,22342.0,202.1418,202.3573,202.0928,202.181,22342.0
2024-04-15 11:05:00,206.38,206.47,206.15,206.37,13855.0,202.181,202.2692,201.9557,202.1712,13855.0
2024-04-15 11:10:00,206.27,206.58,206.19,206.58,13135.0,202.0732,202.3769,201.9949,202.3769,13135.0
2024-04-15 11:15:00,206.58,207.22,206.53,207.22,48492.0,202.3769,203.0039,202.3279,203.0039,48492.0
2024-04-15 11:20:00,207.18,207.48,206.99,207.37,26740.0,202.9647,203.2586,202.7786,203.1509,26740.0
2024-04-15 11:25:00,207.42,207.58,207.21,207.52,38553.0,203.1998,203.3566,202.9941,203.2978,38553.0
2024-04-15 11:30:00,207.52,207.52,206.84,207.35,21455.0,203.2978,203.2978,202.6316,203.1313,21455.0
2024-04-15 11:35:00,207.4,208.05,207.4,208.05,23508.0,203.1802,203.817,203.1802,203.817,23508.0
2024-04-15 11:40:00,208.08,208.37,207.77,207.83,44968.0,203.8464,204.1305,203.5427,203.6015,44968.0
2024-04-15 11:45:00,207.91,208.12,207.76,207.95,27194.0,203.6799,203.8856,203.5329,203.7191,27194.0
2024-04-15 11:50:00,207.95,208.17,207.94,208.05,19759.0,203.7191,203.9346,203.7093,203.817,19759.0
2024-04-15 11:55:00,208.08,208.08,207.95,208.0,14585.0,203.8464,203.8464,203.7191,203.768,14585.0
2024-04-15 12:00:00,207.98,208.39,207.9,208.39,16658.0,203.7484,204.1501,203.6701,204.1501,16658.0
2024-04-15 12:05:00,208.37,208.42,208.1,208.26,15977.0,204.1305,204.1795,203.866,204.0227,15977.0
2024-04-15 12:10:00,208.28,208.28,207.91,207.96,30907.0,204.0423,204.0423,203.6799,203.7289,30907.0
2024-04-15 12:15:00,208.0,208.14,207.72,207.83,40195.0,203.768,203.9052,203.4937,203.6015,40195.0
2024-04-15 12:20:00,207.8,207.9,207.41,207.44,13258.0,203.5721,203.6701,203.19,203.2194,13258.0
2024-04-15 12:25:00,207.45,207.7,207.42,207.51,14347.0,203.2292,203.4741,203.1998,203.288,14347.0
2024-04-15 12:30:00,207.51,207.55,207.39,207.49,17408.0,203.288,203.3272,203.1704,203.2684,17408.0
2024-04-15 12:35:00,207.53,207.55,207.23,207.32,9206.0,203.3076,203.3272,203.0137,203.1019,9206.0
2024-04-15 12:40:00,207.28,207.41,206.96,207.41,17512.0,203.0627,203.19,202.7492,203.19,17512.0
2024-04-15 12:45:00,207.43,207.47,206.99,206.99,12330.0,203.2096,203.2488,202.7786,202.7786,12330.0
2024-04-15 12:50:00,206.96,207.26,206.96,207.25,15627.0,202.7492,203.0431,202.7492,203.0333,15627.0
2024-04-15 12:55:00,207.25,207.26,206.95,207.1,18445.0,203.0333,203.0431,202.7394,202.8863,18445.0
2024-04-15 13:00:00,207.1,207.49,206.96,207.49,6382.0,202.8863,203.2684,202.7492,203.2684,6382.0
2024-04-15 13:05:00,207.49,207.85,207.46,207.64,23292.0,203.2684,203.6211,203.239,203.4154,23292.0
2024-04-15 13:10:00,207.71,207.72,207.45,207.64,11753.0,203.4839,203.4937,203.2292,203.4154,11753.0
2024-04-15 13:15:00,207.64,207.67,207.12,207.12,15727.0,203.4154,203.4448,202.9059,202.9059,15727.0
2024-04-15 13:20:00,207.17,207.3,206.95,207.28,35486.0,202.9549,203.0823,202.7394,203.0627,35486.0
2024-04-15 13:25:00,207.28,207.28,206.85,206.85,16048.0,203.0627,203.0627,202.6414,202.6414,16048.0
2024-04-15 13:30:00,206.87,206.89,206.48,206.53,34964.0,202.661,202.6806,202.279,202.3279,34964.0
2024-04-15 13:35:00,206.57,206.88,206.5,206.63,37680.0,202.3671,202.6708,202.2986,202.4259,37680.0
2024-04-15 13:40:00,206.64,206.9,206.53,206.66,21230.0,202.4357,202.6904,202.3279,202.4553,21230.0
2024-04-15 13:45:00,206.68,206.92,206.67,206.69,17561.0,202.4749,202.71,202.4651,202.4847,17561.0
2024-04-15 13:50:00,206.77,206.79,206.26,206.52,18433.0,202.5631,202.5827,202.0634,202.3181,18433.0
2024-04-15 13:55:00,206.54,206.64,206.4,206.49,26194.0,202.3377,202.4357,202.2006,202.2888,26194.0
2024-04-15 14:00:00,206.49,206.49,206.24,206.4,14323.0,202.2888,202.2888,202.0438,202.2006,14323.0
2024-04-15 14:05:00,206.4,206.61,206.35,206.42,19753.0,202.2006,202.4063,202.1516,202.2202,19753.0
2024-04-15 14:10:00,206.38,206.4,206.1,206.2,33856.0,202.181,202.2006,201.9067,202.0047,33856.0
2024-04-15 14:15:00,206.21,206.44,206.2,206.4,29203.0,202.0145,202.2398,202.0047,202.2006,29203.0
2024-04-15 14:20:00,206.4,206.52,206.26,206.51,18167.0,202.2006,202.3181,202.0634,202.3084,18167.0
2024-04-15 14:25:00,206.54,206.61,206.32,206.38,25095.0,202.3377,202.4063,202.1222,202.181,25095.0
2024-04-15 14:30:00,206.37,206.8,206.31,206.59,34190.0,202.1712,202.5925,202.1124,202.3867,34190.0
2024-04-15 14:35:00,206.6,206.8,206.53,206.53,10094.0,202.3965,202.5925,202.3279,202.3279,10094.0
2024-04-15 14:40:00,206.57,206.67,206.4,206.46,15353.0,202.3671,202.4651,202.2006,202.2594,15353.0
2024-04-15 14:45:00,206.41,206.61,206.28,206.33,17883.0,202.2104,202.4063,202.083,202.132,17883.0
2024-04-15 14:50:00,206.36,206.39,206.14,206.18,34685.0,202.1614,202.1908,201.9459,201.9851,34685.0
2024-04-15 14:55:00,206.17,206.61,206.16,206.6,20949.0,201.9753,202.4063,201.9655,202.3965,20949.0
2024-04-15 15:00:00,206.6,206.71,206.34,206.36,21356.0,202.3965,202.5043,202.1418,202.1614,21356.0
2024-04-15 15:05:00,206.32,206.54,206.2,206.26,21340.0,202.1222,202.3377,202.0047,202.0634,21340.0
2024-04-15 15:10:00,206.27,206.4,206.04,206.08,28233.0,202.0732,202.2006,201.8479,201.8871,28233.0
2024-04-15 15:15:00,206.04,206.25,206.03,206.25,32522.0,201.8479,202.0536,201.8381,202.0536,32522.0
2024-04-15 15:20:00,206.22,206.35,206.17,206.3,24443.0,202.0243,202.1516,201.9753,202.1026,24443.0
2024-04-15 15:25:00,206.29,206.66,206.29,206.52,22815.0,202.0928,202.4553,202.0928,202.3181,22815.0
2024-04-15 15:30:00,206.5,207.08,206.49,206.83,41085.0,202.2986,202.8668,202.2888,202.6218,41085.0
2024-04-15 15:35:00,206.82,206.89,206.66,206.7,30013.0,202.612,202.6806,202.4553,202.4945,30013.0
2024-04-15 15:40:00,206.7,206.7,206.18,206.21,42846.0,202.4945,202.4945,201.9851,202.0145,42846.0
2024-04-15 15:45:00,206.22,206.54,206.14,206.54,55321.0,202.0243,202.3377,201.9459,202.3377,55321.0
2024-04-15 15:50:00,206.53,206.53,206.14,206.46,85333.0,202.3279,202.3279,201.9459,202.2594,85333.0
2024-04-15 15:55:00,206.47,206.82,206.22,206.55,283262.0,202.2692,202.612,202.0243,202.3475,283262.0
2024-04-16 09:30:00,207.66,209.63,206.9,208.14,36729.0,203.435,205.3649,202.6904,203.9052,36729.0
2024-04-16 09:35:00,208.16,208.3,207.43,207.68,51564.0,203.9248,204.0619,203.2096,203.4545,51564.0
2024-04-16 09:40:00,207.61,208.68,207.49,208.5,28449.0,203.386,204.4342,203.2684,204.2579,28449.0
2024-04-16 09:45:00,208.48,208.48,207.96,208.0,20491.0,204.2383,204.2383,203.7289,203.768,20491.0
2024-04-16 09:50:00,207.97,208.43,207.51,208.12,25184.0,203.7386,204.1893,203.288,203.8856,25184.0
2024-04-16 09:55:00,208.12,208.54,207.82,207.96,24217.0,203.8856,204.2971,203.5917,203.7289,24217.0
2024-04-16 10:00:00,208.06,208.94,207.95,208.76,33164.0,203.8268,204.6889,203.7191,204.5126,33164.0
2024-04-16 10:05:00,208.83,209.64,208.75,209.46,54501.0,204.5812,205.3747,204.5028,205.1983,54501.0
2024-04-16 10:10:00,209.48,210.62,209.47,210.05,79136.0,205.2179,206.3347,205.2081,205.7763,79136.0
2024-04-16 10:15:00,210.05,210.19,209.7,209.92,24172.0,205.7763,205.9135,205.4334,205.649,24172.0
2024-04-16 10:20:00,209.92,210.13,209.75,209.77,42933.0,205.649,205.8547,205.4824,205.502,42933.0
2024-04-16 10:25:00,209.74,209.76,208.92,209.27,13470.0,205.4726,205.4922,204.6693,205.0122,13470.0
2024-04-16 10:30:00,209.25,209.36,208.73,208.75,23986.0,204.9926,205.1004,204.4832,204.5028,23986.0
2024-04-16 10:35:00,208.76,209.18,208.55,209.06,25077.0,204.5126,204.924,204.3068,204.8065,25077.0
2024-04-16 10:40:00,209.08,209.11,208.72,208.86,36488.0,204.8261,204.8555,204.4734,204.6105,36488.0
2024-04-16 10:45:00,208.78,209.01,208.68,208.71,24659.0,204.5322,204.7575,204.4342,204.4636,24659.0
2024-04-16 10:50:00,208.71,208.73,208.5,208.67,7069.0,204.4636,204.4832,204.2579,204.4244,7069.0
2024-04-16 10:55:00,208.67,208.68,208.38,208.54,12788.0,204.4244,204.4342,204.1403,204.2971,12788.0
2024-04-16 11:00:00,208.59,208.6,207.99,208.02,24475.0,204.346,204.3558,203.7582,203.7876,24475.0
2024-04-16 11:05:00,207.8,207.93,206.81,207.01,28594.0,203.5721,203.6995,202.6022,202.7982,28594.0
2024-04-16 11:10:00,207.0,207.2,206.71,207.13,29919.0,202.7884,202.9843,202.5043,202.9157,29919.0
2024-04-16 11:15:00,207.12,207.41,206.73,207.23,25480.0,202.9059,203.19,202.5239,203.0137,25480.0
2024-04-16 11:20:00,207.27,207.68,207.21,207.61,26653.0,203.0529,203.4545,202.9941,203.386,26653.0
2024-04-16 11:25:00,207.61,207.89,207.55,207.8,8557.0,203.386,203.6603,203.3272,203.5721,8557.0
2024-04-16 11:30:00,207.84,207.84,207.16,207.33,8529.0,203.6113,203.6113,202.9451,203.1117,8529.0
2024-04-16 11:35:00,207.44,208.01,207.37,207.99,18953.0,203.2194,203.7778,203.1509,203.7582,18953.0
2024-04-16 11:40:00,207.99,208.32,207.92,208.04,21000.0,203.7582,204.0815,203.6897,203.8072,21000.0
2024-04-16 11:45:00,208.03,208.48,208.0,208.31,12674.0,203.7974,204.2383,203.768,204.0717,12674.0
2024-04-16 11:50:00,208.25,208.52,208.25,208.43,5896.0,204.013,204.2775,204.013,204.1893,5896.0
2024-04-16 11:55:00,208.47,208.59,207.98,208.09,19262.0,204.2285,204.346,203.7484,203.8562,19262.0
2024-04-16 12:00:00,208.19,208.36,207.99,208.14,10883.0,203.9542,204.1207,203.7582,203.9052,10883.0
2024-04-16 12:05:00,208.24,208.61,208.18,208.51,12363.0,204.0032,204.3656,203.9444,204.2677,12363.0
2024-04-16 12:10:00,208.59,208.72,208.4,208.59,6290.0,204.346,204.4734,204.1599,204.346,6290.0
2024-04-16 12:15:00,208.58,208.61,208.51,208.55,4634.0,204.3362,204.3656,204.2677,204.3068,4634.0
2024-04-16 12:20:00,208.51,208.62,208.43,208.56,7630.0,204.2677,204.3754,204.1893,204.3166,7630.0
2024-04-16 12:25:00,208.66,208.82,208.59,208.69,8829.0,204.4146,204.5714,204.346,204.444,8829.0
2024-04-16 12:30:00,208.69,208.85,208.66,208.67,4769.0,204.444,204.6007,204.4146,204.4244,4769.0
2024-04-16 12:35:00,208.7,208.9,208.69,208.8,7188.0,204.4538,204.6497,204.444,204.5518,7188.0
2024-04-16 12:40:00,208.84,209.05,208.77,208.88,8195.0,204.5909,204.7967,204.5224,204.6301,8195.0
2024-04-16 12:45:00,208.94,209.31,208.87,209.31,6922.0,204.6889,205.0514,204.6203,205.0514,6922.0
2024-04-16 12:50:00,209.27,209.34,209.16,209.33,7053.0,205.0122,205.0808,204.9044,205.071,7053.0
2024-04-16 12:55:00,209.31,209.31,208.96,208.97,5352.0,205.0514,205.0514,204.7085,204.7183,5352.0
2024-04-16 13:00:00,209.01,209.04,208.9,208.9,5614.0,204.7575,204.7869,204.6497,204.6497,5614.0
2024-04-16 13:05:00,208.9,209.05,208.69,208.99,8941.0,204.6497,204.7967,204.444,204.7379,8941.0
2024-04-16 13:10:00,208.98,209.18,208.92,209.15,5740.0,204.7281,204.924,204.6693,204.8946,5740.0
2024-04-16 13:15:00,209.16,209.21,208.9,208.91,6934.0,204.9044,204.9534,204.6497,204.6595,6934.0
2024-04-16 13:20:00,208.91,209.13,208.89,209.09,4478.0,204.6595,204.875,204.6399,204.8359,4478.0
2024-04-16 13:25:00,209.14,209.18,208.97,208.97,9239.0,204.8848,204.924,204.7183,204.7183,9239.0
2024-04-16 13:30:00,209.08,209.08,208.32,208.72,12658.0,204.8261,204.8261,204.0815,204.4734,12658.0
2024-04-16 13:35:00,208.77,208.98,208.61,208.73,8247.0,204.5224,204.7281,204.3656,204.4832,8247.0
2024-04-16 13:40:00,208.81,209.01,208.79,208.9,6653.0,204.5616,204.7575,204.542,204.6497,6653.0
2024-04-16 13:45:00,208.91,209.0,208.44,208.5,7003.0,204.6595,204.7477,204.1991,204.2579,7003.0
2024-04-16 13:50:00,208.56,208.6,208.18,208.51,13686.0,204.3166,204.3558,203.9444,204.2677,13686.0
2024-04-16 13:55:00,208.54,208.57,208.41,208.5,5904.0,204.2971,204.3264,204.1697,204.2579,5904.0
2024-04-16 14:00:00,208.47,208.52,208.13,208.49,25695.0,204.2285,204.2775,203.8954,204.2481,25695.0
2024-04-16 14:05:00,208.49,208.95,208.48,208.95,10702.0,204.2481,204.6987,204.2383,204.6987,10702.0
2024-04-16 14:10:00,208.78,208.99,208.62,208.63,4312.0,204.5322,204.7379,204.3754,204.3852,4312.0
2024-04-16 14:15:00,208.67,208.67,208.23,208.24,3944.0,204.4244,204.4244,203.9934,204.0032,3944.0
2024-04-16 14:20:00,208.24,208.33,208.05,208.29,6878.0,204.0032,204.0913,203.817,204.0521,6878.0
2024-04-16 14:25:00,208.31,208.47,208.15,208.29,6651.0,204.0717,204.2285,203.915,204.0521,6651.0
2024-04-16 14:30:00,208.33,208.51,208.2,208.51,6940.0,204.0913,204.2677,203.964,204.2677,6940.0
2024-04-16 14:35:00,208.54,208.57,208.41,208.52,7715.0,204.2971,204.3264,204.1697,204.2775,7715.0
2024-04-16 14:40:00,208.59,208.68,208.5,208.65,13245.0,204.346,204.4342,204.2579,204.4048,13245.0
2024-04-16 14:45:00,208.66,208.87,208.63,208.73,11267.0,204.4146,204.6203,204.3852,204.4832,11267.0
2024-04-16 14:50:00,208.76,209.37,208.75,209.37,9437.0,204.5126,205.1102,204.5028,205.1102,9437.0
2024-04-16 14:55:00,209.33,209.44,209.28,209.39,10649.0,205.071,205.1787,205.022,205.1298,10649.0
2024-04-16 15:00:00,209.39,209.39,209.22,209.34,16218.0,205.1298,205.1298,204.9632,205.0808,16218.0
2024-04-16 15:05:00,209.31,209.31,209.06,209.06,5453.0,205.0514,205.0514,204.8065,204.8065,5453.0
2024-04-16 15:10:00,209.03,209.24,209.01,209.09,14814.0,204.7771,204.9828,204.7575,204.8359,14814.0
2024-04-16 15:15:00,209.08,209.21,209.04,209.21,9788.0,204.8261,204.9534,204.7869,204.9534,9788.0
2024-04-16 15:20:00,209.2,209.2,208.93,209.0,35452.0,204.9436,204.9436,204.6791,204.7477,35452.0
2024-04-16 15:25:00,209.0,209.02,208.88,208.91,6342.0,204.7477,204.7673,204.6301,204.6595,6342.0
2024-04-16 15:30:00,208.96,208.96,208.34,208.4,22522.0,204.7085,204.7085,204.1011,204.1599,22522.0
2024-04-16 15:35:00,208.32,208.7,208.21,208.59,17115.0,204.0815,204.4538,203.9738,204.346,17115.0
2024-04-16 15:40:00,208.6,208.68,208.44,208.51,76657.0,204.3558,204.4342,204.1991,204.2677,76657.0
2024-04-16 15:45:00,208.52,208.8,208.4,208.8,23558.0,204.2775,204.5518,204.1599,204.5518,23558.0
2024-04-16 15:50:00,208.79,208.9,208.37,208.43,52960.0,204.542,204.6497,204.1305,204.1893,52960.0
2024-04-16 15:55:00,208.44,208.55,208.19,208.38,171955.0,204.1991,204.3068,203.9542,204.1403,171955.0
2024-04-17 09:30:00,209.08,209.43,208.33,208.33,64493.0,204.8261,205.1689,204.0913,204.0913,64493.0
2024-04-17 09:35:00,208.33,209.6,208.28,209.6,37470.0,204.0913,205.3355,204.0423,205.3355,37470.0
2024-04-17 09:40:00,209.53,209.98,208.72,208.9,32634.0,205.2669,205.7078,204.4734,204.6497,32634.0
2024-04-17 09:45:00,209.0,209.45,208.43,208.71,110432.0,204.7477,205.1885,204.1893,204.4636,110432.0
2024-04-17 09:50:00,208.71,209.13,208.1,208.91,102362.0,204.4636,204.875,203.866,204.6595,102362.0
2024-04-17 09:55:00,208.83,209.45,208.63,209.06,105246.0,204.5812,205.1885,204.3852,204.8065,105246.0
2024-04-17 10:00:00,209.02,209.23,208.87,209.08,25625.0,204.7673,204.973,204.6203,204.8261,25625.0
2024-04-17 10:05:00,209.08,209.92,209.0,209.61,90336.0,204.8261,205.649,204.7477,205.3453,90336.0
2024-04-17 10:10:00,209.58,209.77,209.27,209.34,29023.0,205.3159,205.502,205.0122,205.0808,29023.0
2024-04-17 10:15:00,209.25,209.67,209.21,209.52,21011.0,204.9926,205.4041,204.9534,205.2571,21011.0
2024-04-17 10:20:00,209.52,209.78,209.24,209.67,56835.0,205.2571,205.5118,204.9828,205.4041,56835.0
2024-04-17 10:25:00,209.69,210.03,209.65,209.65,18792.0,205.4237,205.7567,205.3845,205.3845,18792.0
2024-04-17 10:30:00,209.74,209.93,209.53,209.61,27542.0,205.4726,205.6588,205.2669,205.3453,27542.0
2024-04-17 10:35:00,209.63,209.76,209.56,209.56,11420.0,205.3649,205.4922,205.2963,205.2963,11420.0
2024-04-17 10:40:00,209.56,209.61,209.34,209.45,14551.0,205.2963,205.3453,205.0808,205.1885,14551.0
2024-04-17 10:45:00,209.39,209.87,209.32,209.78,15820.0,205.1298,205.6,205.0612,205.5118,15820.0
2024-04-17 10:50:00,209.78,209.78,209.09,209.24,44670.0,205.5118,205.5118,204.8359,204.9828,44670.0
2024-04-17 10:55:00,209.23,209.51,209.04,209.33,26827.0,204.973,205.2473,204.7869,205.071,26827.0
2024-04-17 11:00:00,209.32,209.69,209.26,209.66,18013.0,205.0612,205.4237,205.0024,205.3943,18013.0
2024-04-17 11:05:00,209.61,209.64,209.46,209.55,7753.0,205.3453,205.3747,205.1983,205.2865,7753.0
2024-04-17 11:10:00,209.54,209.92,209.48,209.86,34797.0,205.2767,205.649,205.2179,205.5902,34797.0
2024-04-17 11:15:00,209.84,209.95,209.45,209.45,14446.0,205.5706,205.6784,205.1885,205.1885,14446.0
2024-04-17 11:20:00,209.45,209.52,209.16,209.39,26761.0,205.1885,205.2571,204.9044,205.1298,26761.0
2024-04-17 11:25:00,209.32,209.51,209.25,209.36,24219.0,205.0612,205.2473,204.9926,205.1004,24219.0
2024-04-17 11:30:00,209.3,209.34,208.87,209.0,62385.0,205.0416,205.0808,204.6203,204.7477,62385.0
2024-04-17 11:35:00,209.0,209.12,208.85,209.03,24735.0,204.7477,204.8652,204.6007,204.7771,24735.0
2024-04-17 11:40:00,209.03,209.38,209.01,209.12,16099.0,204.7771,205.12,204.7575,204.8652,16099.0
2024-04-17 11:45:00,209.06,209.22,208.86,208.96,24147.0,204.8065,204.9632,204.6105,204.7085,24147.0
2024-04-17 11:50:00,208.94,209.06,208.81,208.91,11687.0,204.6889,204.8065,204.5616,204.6595,11687.0
2024-04-17 11:55:00,208.91,209.12,208.74,208.86,34923.0,204.6595,204.8652,204.493,204.6105,34923.0
2024-04-17 12:00:00,208.8,208.83,208.55,208.67,22165.0,204.5518,204.5812,204.3068,204.4244,22165.0
2024-04-17 12:05:00,208.6,208.62,208.32,208.44,37475.0,204.3558,204.3754,204.0815,204.1991,37475.0
2024-04-17 12:10:00,208.43,208.5,207.98,207.99,26122.0,204.1893,204.2579,203.7484,203.7582,26122.0
2024-04-17 12:15:00,208.0,208.25,207.99,208.17,11233.0,203.768,204.013,203.7582,203.9346,11233.0
2024-04-17 12:20:00,208.22,208.58,208.2,208.33,30672.0,203.9836,204.3362,203.964,204.0913,30672.0
2024-04-17 12:25:00,208.28,208.36,208.18,208.28,11847.0,204.0423,204.1207,203.9444,204.0423,11847.0
2024-04-17 12:30:00,208.27,208.28,207.98,207.99,19473.0,204.0325,204.0423,203.7484,203.7582,19473.0
2024-04-17 12:35:00,207.98,208.16,207.93,208.12,38258.0,203.7484,203.9248,203.6995,203.8856,38258.0
2024-04-17 12:40:00,208.15,208.21,207.99,208.02,23281.0,203.915,203.9738,203.7582,203.7876,23281.0
2024-04-17 12:45:00,208.0,208.07,207.58,207.89,23300.0,203.768,203.8366,203.3566,203.6603,23300.0
2024-04-17 12:50:00,207.9,208.0,207.75,208.0,11842.0,203.6701,203.768,203.5231,203.768,11842.0
2024-04-17 12:55:00,208.03,208.12,207.94,208.09,16252.0,203.7974,203.8856,203.7093,203.8562,16252.0
2024-04-17 13:00:00,208.02,208.09,207.9,207.93,14569.0,203.7876,203.8562,203.6701,203.6995,14569.0
2024-04-17 13:05:00,207.91,208.03,207.83,208.02,25924.0,203.6799,203.7974,203.6015,203.7876,25924.0
2024-04-17 13:10:00,208.06,208.28,207.95,208.26,13201.0,203.8268,204.0423,203.7191,204.0227,13201.0
2024-04-17 13:15:00,208.31,208.54,208.17,208.54,16834.0,204.0717,204.2971,203.9346,204.2971,16834.0
2024-04-17 13:20:00,208.54,208.68,208.33,208.44,18602.0,204.2971,204.4342,204.0913,204.1991,18602.0
2024-04-17 13:25:00,208.43,208.67,208.32,208.32,46532.0,204.1893,204.4244,204.0815,204.0815,46532.0
2024-04-17 13:30:00,208.44,208.7,208.31,208.38,13990.0,204.1991,204.4538,204.0717,204.1403,13990.0
2024-04-17 13:35:00,208.44,208.53,208.15,208.15,16496.0,204.1991,204.2873,203.915,203.915,16496.0
2024-04-17 13:40:00,208.19,208.35,208.15,208.33,11524.0,203.9542,204.1109,203.915,204.0913,11524.0
2024-04-17 13:45:00,208.29,208.53,208.15,208.53,13591.0,204.0521,204.2873,203.915,204.2873,13591.0
2024-04-17 13:50:00,208.53,208.74,208.37,208.74,9310.0,204.2873,204.493,204.1305,204.493,9310.0
2024-04-17 13:55:00,208.68,208.8,208.39,208.52,13227.0,204.4342,204.5518,204.1501,204.2775,13227.0
2024-04-17 14:00:00,208.52,208.78,208.37,208.74,16667.0,204.2775,204.5322,204.1305,204.493,16667.0
2024-04-17 14:05:00,208.73,208.73,208.48,208.58,7493.0,204.4832,204.4832,204.2383,204.3362,7493.0
2024-04-17 14:10:00,208.54,208.86,208.54,208.71,10612.0,204.2971,204.6105,204.2971,204.4636,10612.0
2024-04-17 14:15:00,208.67,208.92,208.62,208.9,7396.0,204.4244,204.6693,204.3754,204.6497,7396.0
2024-04-17 14:20:00,208.86,208.89,208.72,208.78,12670.0,204.6105,204.6399,204.4734,204.5322,12670.0
2024-04-17 14:25:00,208.78,209.01,208.7,209.01,10794.0,204.5322,204.7575,204.4538,204.7575,10794.0
2024-04-17 14:30:00,209.0,209.14,208.8,208.88,9570.0,204.7477,204.8848,204.5518,204.6301,9570.0
2024-04-17 14:35:00,208.85,208.98,208.75,208.94,6721.0,204.6007,204.7281,204.5028,204.6889,6721.0
2024-04-17 14:40:00,208.94,209.46,208.94,209.45,15003.0,204.6889,205.1983,204.6889,205.1885,15003.0
2024-04-17 14:45:00,209.46,209.52,209.22,209.31,12299.0,205.1983,205.2571,204.9632,205.0514,12299.0
2024-04-17 14:50:00,209.31,209.38,208.66,208.68,6393.0,205.0514,205.12,204.4146,204.4342,6393.0
2024-04-17 14:55:00,208.67,208.93,208.66,208.75,18118.0,204.4244,204.6791,204.4146,204.5028,18118.0
2024-04-17 15:00:00,208.7,208.7,208.17,208.21,9625.0,204.4538,204.4538,203.9346,203.9738,9625.0
2024-04-17 15:05:00,208.21,208.5,208.03,208.41,20793.0,203.9738,204.2579,203.7974,204.1697,20793.0
2024-04-17 15:10:00,208.35,208.5,208.1,208.46,19750.0,204.1109,204.2579,203.866,204.2187,19750.0
2024-04-17 15:15:00,208.37,208.55,208.32,208.53,12660.0,204.1305,204.3068,204.0815,204.2873,12660.0
2024-04-17 15:20:00,208.57,208.6,208.4,208.43,24383.0,204.3264,204.3558,204.1599,204.1893,24383.0
2024-04-17 15:25:00,208.45,208.7,208.44,208.52,22759.0,204.2089,204.4538,204.1991,204.2775,22759.0
2024-04-17 15:30:00,208.53,208.73,208.5,208.64,22607.0,204.2873,204.4832,204.2579,204.395,22607.0
2024-04-17 15:35:00,208.64,208.69,208.44,208.62,51584.0,204.395,204.444,204.1991,204.3754,51584.0
2024-04-17 15:40:00,208.63,209.15,208.57,209.14,32098.0,204.3852,204.8946,204.3264,204.8848,32098.0
2024-04-17 15:45:00,209.12,209.12,208.72,208.81,34841.0,204.8652,204.8652,204.4734,204.5616,34841.0
2024-04-17 15:50:00,208.85,209.17,208.76,208.99,61646.0,204.6007,204.9142,204.5126,204.7379,61646.0
2024-04-17 15:55:00,208.99,209.23,208.94,209.11,233558.0,204.7379,204.973,204.6889,204.8555,233558.0
2024-04-18 09:30:00,209.36,209.95,208.4,208.54,27907.0,205.1004,205.6784,204.1599,204.2971,27907.0
2024-04-18 09:35:00,208.54,209.3,208.41,209.3,8131.0,204.2971,205.0416,204.1697,205.0416,8131.0
2024-04-18 09:40:00,209.2,209.29,208.89,209.03,33511.0,204.9436,205.0318,204.6399,204.7771,33511.0
2024-04-18 09:45:00,209.02,209.08,208.41,208.61,32294.0,204.7673,204.8261,204.1697,204.3656,32294.0
2024-04-18 09:50:00,208.61,208.85,208.31,208.47,13984.0,204.3656,204.6007,204.0717,204.2285,13984.0
2024-04-18 09:55:00,208.5,208.86,208.02,208.7,42605.0,204.2579,204.6105,203.7876,204.4538,42605.0
2024-04-18 10:00:00,208.74,209.17,208.66,209.02,19314.0,204.493,204.9142,204.4146,204.7673,19314.0
2024-04-18 10:05:00,209.09,209.25,208.88,209.14,10281.0,204.8359,204.9926,204.6301,204.8848,10281.0
2024-04-18 10:10:00,209.25,209.28,208.66,208.93,20121.0,204.9926,205.022,204.4146,204.6791,20121.0
2024-04-18 10:15:00,208.84,208.87,208.62,208.65,25945.0,204.5909,204.6203,204.3754,204.4048,25945.0
2024-04-18 10:20:00,208.67,209.01,208.59,209.0,15002.0,204.4244,204.7575,204.346,204.7477,15002.0
2024-04-18 10:25:00,209.05,209.22,208.93,209.18,18787.0,204.7967,204.9632,204.6791,204.924,18787.0
2024-04-18 10:30:00,209.18,209.56,209.18,209.51,30655.0,204.924,205.2963,204.924,205.2473,30655.0
2024-04-18 10:35:00,209.57,209.93,209.53,209.79,24778.0,205.3061,205.6588,205.2669,205.5216,24778.0
2024-04-18 10:40:00,209.67,209.67,209.42,209.49,21126.0,205.4041,205.4041,205.1591,205.2277,21126.0
2024-04-18 10:45:00,209.56,209.65,209.42,209.63,15401.0,205.2963,205.3845,205.1591,205.3649,15401.0
2024-04-18 10:50:00,209.59,209.85,209.58,209.78,14386.0,205.3257,205.5804,205.3159,205.5118,14386.0
2024-04-18 10:55:00,209.74,209.82,209.62,209.77,27450.0,205.4726,205.551,205.3551,205.502,27450.0
2024-04-18 11:00:00,209.77,210.05,209.73,209.8,22447.0,205.502,205.7763,205.4628,205.5314,22447.0
2024-04-18 11:05:00,209.76,209.92,209.63,209.85,11613.0,205.4922,205.649,205.3649,205.5804,11613.0
2024-04-18 11:10:00,209.81,209.81,209.58,209.8,8320.0,205.5412,205.5412,205.3159,205.5314,8320.0
2024-04-18 11:15:00,209.76,209.89,209.62,209.64,15672.0,205.4922,205.6196,205.3551,205.3747,15672.0
2024-04-18 11:20:00,209.62,209.74,209.45,209.72,34471.0,205.3551,205.4726,205.1885,205.453,34471.0
2024-04-18 11:25:00,209.66,209.67,209.33,209.44,9340.0,205.3943,205.4041,205.071,205.1787,9340.0
2024-04-18 11:30:00,209.38,209.38,208.87,208.87,3433.0,205.12,205.12,204.6203,204.6203,3433.0
2024-04-18 11:35:00,208.88,209.16,208.75,209.14,9082.0,204.6301,204.9044,204.5028,204.8848,9082.0
2024-04-18 11:40:00,209.08,209.19,208.98,209.03,7536.0,204.8261,204.9338,204.7281,204.7771,7536.0
2024-04-18 11:45:00,209.05,209.18,209.01,209.12,5895.0,204.7967,204.924,204.7575,204.8652,5895.0
2024-04-18 11:50:00,209.11,209.23,209.05,209.18,3250.0,204.8555,204.973,204.7967,204.924,3250.0
2024-04-18 11:55:00,209.09,209.37,209.09,209.2,5921.0,204.8359,205.1102,204.8359,204.9436,5921.0
2024-04-18 12:00:00,209.19,209.43,209.15,209.22,7054.0,204.9338,205.1689,204.8946,204.9632,7054.0
2024-04-18 12:05:00,209.22,209.35,209.16,209.24,6263.0,204.9632,205.0906,204.9044,204.9828,6263.0
2024-04-18 12:10:00,209.28,209.3,209.14,209.18,5014.0,205.022,205.0416,204.8848,204.924,5014.0
2024-04-18 12:15:00,209.16,209.42,209.14,209.42,12870.0,204.9044,205.1591,204.8848,205.1591,12870.0
2024-04-18 12:20:00,209.43,209.6,209.37,209.53,13001.0,205.1689,205.3355,205.1102,205.2669,13001.0
2024-04-18 12:25:00,209.49,209.58,209.3,209.3,2965.0,205.2277,205.3159,205.0416,205.0416,2965.0
2024-04-18 12:30:00,209.28,209.34,209.1,209.2,21714.0,205.022,205.0808,204.8457,204.9436,21714.0
2024-04-18 12:35:00,209.2,209.38,209.16,209.21,4601.0,204.9436,205.12,204.9044,204.9534,4601.0
2024-04-18 12:40:00,209.22,209.43,209.22,209.24,10187.0,204.9632,205.1689,204.9632,204.9828,10187.0
2024-04-18 12:45:00,209.32,209.39,209.2,209.39,9949.0,205.0612,205.1298,204.9436,205.1298,9949.0
2024-04-18 12:50:00,209.4,209.41,209.22,209.33,5548.0,205.1396,205.1493,204.9632,205.071,5548.0
2024-04-18 12:55:00,209.36,209.49,209.32,209.37,3835.0,205.1004,205.2277,205.0612,205.1102,3835.0
2024-04-18 13:00:00,209.3,209.32,209.21,209.25,7099.0,205.0416,205.0612,204.9534,204.9926,7099.0
2024-04-18 13:05:00,209.2,209.3,209.15,209.27,9051.0,204.9436,205.0416,204.8946,205.0122,9051.0
2024-04-18 13:10:00,209.25,209.28,209.08,209.23,13287.0,204.9926,205.022,204.8261,204.973,13287.0
2024-04-18 13:15:00,209.21,209.3,209.04,209.13,26720.0,204.9534,205.0416,204.7869,204.875,26720.0
2024-04-18 13:20:00,209.13,209.21,209.0,209.05,40040.0,204.875,204.9534,204.7477,204.7967,40040.0
2024-04-18 13:25:00,209.05,209.32,209.02,209.29,21975.0,204.7967,205.0612,204.7673,205.0318,21975.0
2024-04-18 13:30:00,209.24,209.26,209.05,209.12,4277.0,204.9828,205.0024,204.7967,204.8652,4277.0
2024-04-18 13:35:00,209.11,209.27,209.06,209.08,6860.0,204.8555,205.0122,204.8065,204.8261,6860.0
2024-04-18 13:40:00,209.13,209.36,209.0,209.34,21652.0,204.875,205.1004,204.7477,205.0808,21652.0
2024-04-18 13:45:00,209.35,209.46,209.29,209.34,4672.0,205.0906,205.1983,205.0318,205.0808,4672.0
2024-04-18 13:50:00,209.39,209.39,208.88,208.95,4640.0,205.1298,205.1298,204.6301,204.6987,4640.0
2024-04-18 13:55:00,208.95,208.98,208.8,208.86,5574.0,204.6987,204.7281,204.5518,204.6105,5574.0
2024-04-18 14:00:00,208.86,209.0,208.71,208.76,17362.0,204.6105,204.7477,204.4636,204.5126,17362.0
2024-04-18 14:05:00,208.68,208.9,208.6,208.81,16743.0,204.4342,204.6497,204.3558,204.5616,16743.0
2024-04-18 14:10:00,208.87,209.03,208.77,209.01,6293.0,204.6203,204.7771,204.5224,204.7575,6293.0
2024-04-18 14:15:00,209.01,209.18,209.0,209.08,5668.0,204.7575,204.924,204.7477,204.8261,5668.0
2024-04-18 14:20:00,209.01,209.11,208.91,209.11,12275.0,204.7575,204.8555,204.6595,204.8555,12275.0
2024-04-18 14:25:00,209.06,209.14,208.98,209.13,9287.0,204.8065,204.8848,204.7281,204.875,9287.0
2024-04-18 14:30:00,209.13,209.39,209.13,209.32,14355.0,204.875,205.1298,204.875,205.0612,14355.0
2024-04-18 14:35:00,209.34,209.42,209.14,209.38,8166.0,205.0808,205.1591,204.8848,205.12,8166.0
2024-04-18 14:40:00,209.42,209.44,209.25,209.37,4472.0,205.1591,205.1787,204.9926,205.1102,4472.0
2024-04-18 14:45:00,209.38,209.39,209.27,209.38,5965.0,205.12,205.1298,205.0122,205.12,5965.0
2024-04-18 14:50:00,209.31,209.31,209.07,209.09,5355.0,205.0514,205.0514,204.8163,204.8359,5355.0
2024-04-18 14:55:00,209.1,209.16,208.98,209.05,5831.0,204.8457,204.9044,204.7281,204.7967,5831.0
2024-04-18 15:00:00,209.1,209.33,209.07,209.26,8257.0,204.8457,205.071,204.8163,205.0024,8257.0
2024-04-18 15:05:00,209.28,209.53,209.25,209.41,9556.0,205.022,205.2669,204.9926,205.1493,9556.0
2024-04-18 15:10:00,209.43,209.66,209.35,209.39,6578.0,205.1689,205.3943,205.0906,205.1298,6578.0
2024-04-18 15:15:00,209.36,209.48,209.27,209.39,14078.0,205.1004,205.2179,205.0122,205.1298,14078.0
2024-04-18 15:20:00,209.4,209.58,209.34,209.52,11587.0,205.1396,205.3159,205.0808,205.2571,11587.0
2024-04-18 15:25:00,209.5,209.54,209.3,209.36,8174.0,205.2375,205.2767,205.0416,205.1004,8174.0
2024-04-18 15:30:00,209.37,209.73,209.31,209.7,27552.0,205.1102,205.4628,205.0514,205.4334,27552.0
2024-04-18 15:35:00,209.71,209.74,209.52,209.56,12402.0,205.4432,205.4726,205.2571,205.2963,12402.0
2024-04-18 15:40:00,209.56,209.74,209.48,209.63,20132.0,205.2963,205.4726,205.2179,205.3649,20132.0
2024-04-18 15:45:00,209.66,209.82,209.51,209.82,35272.0,205.3943,205.551,205.2473,205.551,35272.0
2024-04-18 15:50:00,209.84,210.04,209.55,209.66,60945.0,205.5706,205.7665,205.2865,205.3943,60945.0
2024-04-18 15:55:00,209.67,209.85,209.5,209.7,116859.0,205.4041,205.5804,205.2375,205.4334,116859.0
2024-04-19 09:30:00,210.9,211.33,210.53,210.93,159242.0,206.609,207.0303,206.2466,206.6384,159242.0
2024-04-19 09:35:00,210.99,212.17,210.82,212.17,42762.0,206.6972,207.8532,206.5307,207.8532,42762.0
2024-04-19 09:40:00,211.98,212.5,211.88,212.22,25990.0,207.6671,208.1765,207.5691,207.9022,25990.0
2024-04-19 09:45:00,212.26,212.44,211.96,212.1,28134.0,207.9414,208.1177,207.6475,207.7846,28134.0
2024-04-19 09:50:00,212.05,212.64,212.04,212.62,25470.0,207.7356,208.3136,207.7258,208.294,25470.0
2024-04-19 09:55:00,212.52,212.72,212.33,212.52,35979.0,208.1961,208.392,208.0099,208.1961,35979.0
2024-04-19 10:00:00,212.51,212.9,212.24,212.84,36174.0,208.1863,208.5683,207.9218,208.5096,36174.0
2024-04-19 10:05:00,212.84,213.03,212.53,212.75,32199.0,208.5096,208.6957,208.2059,208.4214,32199.0
2024-04-19 10:10:00,212.75,213.01,212.66,212.9,52739.0,208.4214,208.6761,208.3332,208.5683,52739.0
2024-04-19 10:15:00,212.88,213.01,212.44,212.46,60730.0,208.5487,208.6761,208.1177,208.1373,60730.0
2024-04-19 10:20:00,212.46,212.93,212.42,212.74,25123.0,208.1373,208.5977,208.0981,208.4116,25123.0
2024-04-19 10:25:00,212.74,212.91,212.66,212.9,27496.0,208.4116,208.5781,208.3332,208.5683,27496.0
2024-04-19 10:30:00,212.93,213.15,212.68,212.76,30767.0,208.5977,208.8133,208.3528,208.4312,30767.0
2024-04-19 10:35:00,212.8,213.01,212.69,212.95,53448.0,208.4704,208.6761,208.3626,208.6173,53448.0
2024-04-19 10:40:00,213.01,213.48,212.95,213.48,42739.0,208.6761,209.1365,208.6173,209.1365,42739.0
2024-04-19 10:45:00,213.49,213.95,213.46,213.9,36893.0,209.1463,209.597,209.1169,209.548,36893.0
2024-04-19 10:50:00,213.85,213.94,213.45,213.75,65306.0,209.499,209.5872,209.1072,209.401,65306.0
2024-04-19 10:55:00,213.75,214.08,213.69,214.08,47138.0,209.401,209.7243,209.3423,209.7243,47138.0
2024-04-19 11:00:00,214.03,214.19,213.95,214.08,26376.0,209.6754,209.8321,209.597,209.7243,26376.0
2024-04-19 11:05:00,214.12,214.12,213.67,213.98,20248.0,209.7635,209.7635,209.3227,209.6264,20248.0
2024-04-19 11:10:00,213.99,214.17,213.71,214.01,31806.0,209.6362,209.8125,209.3619,209.6558,31806.0
2024-04-19 11:15:00,214.09,214.09,213.54,213.84,14123.0,209.7341,209.7341,209.1953,209.4892,14123.0
2024-04-19 11:20:00,213.95,214.06,213.69,214.01,29390.0,209.597,209.7047,209.3423,209.6558,29390.0
2024-04-19 11:25:00,214.01,214.47,213.96,214.33,33466.0,209.6558,210.1064,209.6068,209.9692,33466.0
2024-04-19 11:30:00,214.33,214.55,214.04,214.39,20972.0,209.9692,210.1848,209.6851,210.028,20972.0
2024-04-19 11:35:00,214.46,214.67,214.32,214.66,21398.0,210.0966,210.3023,209.9595,210.2925,21398.0
2024-04-19 11:40:00,214.67,214.72,214.04,214.26,12772.0,210.3023,210.3513,209.6851,209.9007,12772.0
2024-04-19 11:45:00,214.15,214.48,214.15,214.39,12743.0,209.7929,210.1162,209.7929,210.028,12743.0
2024-04-19 11:50:00,214.32,214.52,214.19,214.19,10321.0,209.9595,210.1554,209.8321,209.8321,10321.0
2024-04-19 11:55:00,214.24,214.39,214.1,214.21,30124.0,209.8811,210.028,209.7439,209.8517,30124.0
2024-04-19 12:00:00,214.31,214.64,214.11,214.28,13827.0,209.9497,210.2729,209.7537,209.9203,13827.0
2024-04-19 12:05:00,214.19,214.48,214.11,214.48,11484.0,209.8321,210.1162,209.7537,210.1162,11484.0
2024-04-19 12:10:00,214.42,214.42,214.1,214.15,18312.0,210.0574,210.0574,209.7439,209.7929,18312.0
2024-04-19 12:15:00,214.24,214.24,213.83,213.97,22571.0,209.8811,209.8811,209.4794,209.6166,22571.0
2024-04-19 12:20:00,213.85,214.01,213.79,213.84,20454.0,209.499,209.6558,209.4402,209.4892,20454.0
2024-04-19 12:25:00,213.93,214.05,213.81,214.01,16430.0,209.5774,209.6949,209.4598,209.6558,16430.0
2024-04-19 12:30:00,213.97,214.05,213.79,213.91,36646.0,209.6166,209.6949,209.4402,209.5578,36646.0
2024-04-19 12:35:00,213.86,214.07,213.79,213.85,13931.0,209.5088,209.7145,209.4402,209.499,13931.0
2024-04-19 12:40:00,213.91,214.42,213.85,214.3,21878.0,209.5578,210.0574,209.499,209.9399,21878.0
2024-04-19 12:45:00,214.25,214.58,214.23,214.43,20219.0,209.8909,210.2142,209.8713,210.0672,20219.0
2024-04-19 12:50:00,214.51,214.75,214.39,214.53,20415.0,210.1456,210.3807,210.028,210.1652,20415.0
2024-04-19 12:55:00,214.47,214.82,214.46,214.82,15429.0,210.1064,210.4493,210.0966,210.4493,15429.0
2024-04-19 13:00:00,214.8,214.85,214.51,214.65,7360.0,210.4297,210.4787,210.1456,210.2827,7360.0
2024-04-19 13:05:00,214.55,214.56,214.21,214.37,16292.0,210.1848,210.1946,209.8517,210.0084,16292.0
2024-04-19 13:10:00,214.37,214.51,214.12,214.21,13599.0,210.0084,210.1456,209.7635,209.8517,13599.0
2024-04-19 13:15:00,214.2,214.52,214.13,214.28,17663.0,209.8419,210.1554,209.7733,209.9203,17663.0
2024-04-19 13:20:00,214.25,214.6,214.23,214.59,12933.0,209.8909,210.2338,209.8713,210.224,12933.0
2024-04-19 13:25:00,214.51,214.62,214.39,214.4,12720.0,210.1456,210.2533,210.028,210.0378,12720.0
2024-04-19 13:30:00,214.46,214.65,214.44,214.51,17757.0,210.0966,210.2827,210.077,210.1456,17757.0
2024-04-19 13:35:00,214.53,214.56,214.39,214.42,7246.0,210.1652,210.1946,210.028,210.0574,7246.0
2024-04-19 13:40:00,214.4,214.6,214.37,214.55,13948.0,210.0378,210.2338,210.0084,210.1848,13948.0
2024-04-19 13:45:00,214.5,214.88,214.5,214.87,10610.0,210.1358,210.5081,210.1358,210.4983,10610.0
2024-04-19 13:50:00,214.88,215.18,214.86,214.88,19535.0,210.5081,210.802,210.4885,210.5081,19535.0
2024-04-19 13:55:00,214.95,215.15,214.79,214.85,20110.0,210.5766,210.7726,210.4199,210.4787,20110.0
2024-04-19 14:00:00,214.73,214.74,214.12,214.35,16410.0,210.3611,210.3709,209.7635,209.9888,16410.0
2024-04-19 14:05:00,214.33,214.48,214.2,214.34,22804.0,209.9692,210.1162,209.8419,209.979,22804.0
2024-04-19 14:10:00,214.3,214.51,214.2,214.38,33621.0,209.9399,210.1456,209.8419,210.0182,33621.0
2024-04-19 14:15:00,214.33,214.6,214.25,214.56,9072.0,209.9692,210.2338,209.8909,210.1946,9072.0
2024-04-19 14:20:00,214.49,214.66,214.36,214.66,23139.0,210.126,210.2925,209.9986,210.2925,23139.0
2024-04-19 14:25:00,214.58,214.7,214.19,214.35,28660.0,210.2142,210.3317,209.8321,209.9888,28660.0
2024-04-19 14:30:00,214.36,214.68,214.33,214.68,31443.0,209.9986,210.3121,209.9692,210.3121,31443.0
2024-04-19 14:35:00,214.68,214.92,214.66,214.76,31076.0,210.3121,210.5472,210.2925,210.3905,31076.0
2024-04-19 14:40:00,214.72,214.91,214.18,214.28,70232.0,210.3513,210.5374,209.8223,209.9203,70232.0
2024-04-19 14:45:00,214.33,214.43,214.09,214.41,32482.0,209.9692,210.0672,209.7341,210.0476,32482.0
2024-04-19 14:50:00,214.49,214.62,214.38,214.52,38512.0,210.126,210.2533,210.0182,210.1554,38512.0
2024-04-19 14:55:00,214.52,214.77,214.4,214.51,48386.0,210.1554,210.4003,210.0378,210.1456,48386.0
2024-04-19 15:00:00,214.44,215.01,214.34,214.78,36565.0,210.077,210.6354,209.979,210.4101,36565.0
2024-04-19 15:05:00,214.67,214.83,214.57,214.7,26976.0,210.3023,210.4591,210.2044,210.3317,26976.0
2024-04-19 15:10:00,214.64,214.78,214.33,214.65,59295.0,210.2729,210.4101,209.9692,210.2827,59295.0
2024-04-19 15:15:00,214.63,214.63,214.3,214.51,32096.0,210.2631,210.2631,209.9399,210.1456,32096.0
2024-04-19 15:20:00,214.54,214.6,214.33,214.33,45466.0,210.175,210.2338,209.9692,209.9692,45466.0
2024-04-19 15:25:00,214.34,214.71,214.34,214.59,45746.0,209.979,210.3415,209.979,210.224,45746.0
2024-04-19 15:30:00,214.59,214.89,214.32,214.53,50771.0,210.224,210.5179,209.9595,210.1652,50771.0
2024-04-19 15:35:00,214.54,214.82,214.42,214.54,23204.0,210.175,210.4493,210.0574,210.175,23204.0
2024-04-19 15:40:00,214.52,214.61,214.3,214.55,50843.0,210.1554,210.2436,209.9399,210.1848,50843.0
2024-04-19 15:45:00,214.59,214.62,214.18,214.35,60449.0,210.224,210.2533,209.8223,209.9888,60449.0
2024-04-19 15:50:00,214.3,214.59,214.18,214.43,98852.0,209.9399,210.224,209.8223,210.0672,98852.0
2024-04-19 15:55:00,214.43,214.85,214.12,214.6,377625.0,210.0672,210.4787,209.7635,210.2338,377625.0
2024-04-22 09:30:00,215.06,216.21,214.0,214.69,56615.0,210.6844,211.811,209.646,210.3219,56615.0
2024-04-22 09:35:00,214.8,215.13,214.65,214.74,17763.0,210.4297,210.753,210.2827,210.3709,17763.0
2024-04-22 09:40:00,214.74,214.77,214.09,214.2,14876.0,210.3709,210.4003,209.7341,209.8419,14876.0
2024-04-22 09:45:00,214.2,214.31,213.74,213.79,15446.0,209.8419,209.9497,209.3913,209.4402,15446.0
2024-04-22 09:50:00,213.56,214.0,213.45,214.0,19084.0,209.2149,209.646,209.1072,209.646,19084.0
2024-04-22 09:55:00,214.04,214.08,213.85,214.0,19570.0,209.6851,209.7243,209.499,209.646,19570.0
2024-04-22 10:00:00,214.0,214.14,213.28,213.29,24089.0,209.646,209.7831,208.9406,208.9504,24089.0
2024-04-22 10:05:00,213.28,213.81,212.91,213.03,25987.0,208.9406,209.4598,208.5781,208.6957,25987.0
2024-04-22 10:10:00,212.97,213.71,212.97,213.7,24073.0,208.6369,209.3619,208.6369,209.3521,24073.0
2024-04-22 10:15:00,213.74,213.97,213.54,213.62,23106.0,209.3913,209.6166,209.1953,209.2737,23106.0
2024-04-22 10:20:00,213.62,213.77,213.36,213.75,14958.0,209.2737,209.4206,209.019,209.401,14958.0
2024-04-22 10:25:00,213.75,214.43,213.71,214.37,13920.0,209.401,210.0672,209.3619,210.0084,13920.0
2024-04-22 10:30:00,214.38,214.48,213.7,213.89,19385.0,210.0182,210.1162,209.3521,209.5382,19385.0
2024-04-22 10:35:00,213.94,213.94,213.47,213.53,12475.0,209.5872,209.5872,209.1267,209.1855,12475.0
2024-04-22 10:40:00,213.53,213.75,213.46,213.75,9266.0,209.1855,209.401,209.1169,209.401,9266.0
2024-04-22 10:45:00,213.8,214.24,213.75,214.24,11196.0,209.45,209.8811,209.401,209.8811,11196.0
2024-04-22 10:50:00,214.25,214.78,214.24,214.7,31157.0,209.8909,210.4101,209.8811,210.3317,31157.0
2024-04-22 10:55:00,214.63,214.68,214.45,214.5,8295.0,210.2631,210.3121,210.0868,210.1358,8295.0
2024-04-22 11:00:00,214.42,214.46,214.23,214.32,18765.0,210.0574,210.0966,209.8713,209.9595,18765.0
2024-04-22 11:05:00,214.31,214.41,214.22,214.28,12770.0,209.9497,210.0476,209.8615,209.9203,12770.0
2024-04-22 11:10:00,214.28,214.53,214.2,214.37,10138.0,209.9203,210.1652,209.8419,210.0084,10138.0
2024-04-22 11:15:00,214.44,214.44,214.26,214.3,8333.0,210.077,210.077,209.9007,209.9399,8333.0
2024-04-22 11:20:00,214.27,214.37,214.06,214.3,16839.0,209.9105,210.0084,209.7047,209.9399,16839.0
2024-04-22 11:25:00,214.35,214.4,214.05,214.07,6336.0,209.9888,210.0378,209.6949,209.7145,6336.0
2024-04-22 11:30:00,214.1,214.26,214.0,214.06,10193.0,209.7439,209.9007,209.646,209.7047,10193.0
2024-04-22 11:35:00,214.11,214.42,214.09,214.4,5768.0,209.7537,210.0574,209.7341,210.0378,5768.0
2024-04-22 11:40:00,214.41,214.59,214.41,214.42,14388.0,210.0476,210.224,210.0476,210.0574,14388.0
2024-04-22 11:45:00,214.39,214.54,214.36,214.52,5077.0,210.028,210.175,209.9986,210.1554,5077.0
2024-04-22 11:50:00,214.5,214.83,214.49,214.63,4250.0,210.1358,210.4591,210.126,210.2631,4250.0
2024-04-22 11:55:00,214.68,214.73,214.57,214.62,3567.0,210.3121,210.3611,210.2044,210.2533,3567.0
2024-04-22 12:00:00,214.62,214.66,214.36,214.56,8176.0,210.2533,210.2925,209.9986,210.1946,8176.0
2024-04-22 12:05:00,214.59,214.61,214.44,214.55,31505.0,210.224,210.2436,210.077,210.1848,31505.0
2024-04-22 12:10:00,214.55,214.65,214.32,214.65,11189.0,210.1848,210.2827,209.9595,210.2827,11189.0
2024-04-22 12:15:00,214.73,214.87,214.65,214.68,11234.0,210.3611,210.4983,210.2827,210.3121,11234.0
2024-04-22 12:20:00,214.63,214.75,214.55,214.55,3772.0,210.2631,210.3807,210.1848,210.1848,3772.0
2024-04-22 12:25:00,214.56,214.57,214.27,214.28,10329.0,210.1946,210.2044,209.9105,209.9203,10329.0
2024-04-22 12:30:00,214.26,214.29,213.94,214.14,19557.0,209.9007,209.9301,209.5872,209.7831,19557.0
2024-04-22 12:35:00,214.14,214.2,214.0,214.11,9593.0,209.7831,209.8419,209.646,209.7537,9593.0
2024-04-22 12:40:00,214.15,214.19,214.0,214.05,10628.0,209.7929,209.8321,209.646,209.6949,10628.0
2024-04-22 12:45:00,214.1,214.37,214.0,214.33,19913.0,209.7439,210.0084,209.646,209.9692,19913.0
2024-04-22 12:50:00,214.28,214.32,214.13,214.25,15348.0,209.9203,209.9595,209.7733,209.8909,15348.0
2024-04-22 12:55:00,214.3,214.35,214.12,214.24,9733.0,209.9399,209.9888,209.7635,209.8811,9733.0
2024-04-22 13:00:00,214.24,214.32,213.97,214.16,30092.0,209.8811,209.9595,209.6166,209.8027,30092.0
2024-04-22 13:05:00,214.21,214.23,214.02,214.02,7290.0,209.8517,209.8713,209.6656,209.6656,7290.0
2024-04-22 13:10:00,214.06,214.28,214.05,214.22,8002.0,209.7047,209.9203,209.6949,209.8615,8002.0
2024-04-22 13:15:00,214.24,214.44,214.2,214.32,18520.0,209.8811,210.077,209.8419,209.9595,18520.0
2024-04-22 13:20:00,214.33,214.58,214.32,214.58,23678.0,209.9692,210.2142,209.9595,210.2142,23678.0
2024-04-22 13:25:00,214.59,214.93,214.59,214.89,19256.0,210.224,210.557,210.224,210.5179,19256.0
2024-04-22 13:30:00,214.88,215.04,214.6,214.68,29468.0,210.5081,210.6648,210.2338,210.3121,29468.0
2024-04-22 13:35:00,214.68,214.69,214.51,214.57,16727.0,210.3121,210.3219,210.1456,210.2044,16727.0
2024-04-22 13:40:00,214.56,214.7,214.5,214.57,12066.0,210.1946,210.3317,210.1358,210.2044,12066.0
2024-04-22 13:45:00,214.57,214.8,214.52,214.7,16580.0,210.2044,210.4297,210.1554,210.3317,16580.0
2024-04-22 13:50:00,214.72,215.19,214.66,215.19,42549.0,210.3513,210.8117,210.2925,210.8117,42549.0
2024-04-22 13:55:00,215.22,215.22,214.75,214.98,14725.0,210.8411,210.8411,210.3807,210.606,14725.0
2024-04-22 14:00:00,215.0,215.13,214.74,214.91,27866.0,210.6256,210.753,210.3709,210.5374,27866.0
2024-04-22 14:05:00,214.91,215.28,214.91,215.11,12542.0,210.5374,210.8999,210.5374,210.7334,12542.0
2024-04-22 14:10:00,215.09,215.12,214.88,215.03,13520.0,210.7138,210.7432,210.5081,210.655,13520.0
2024-04-22 14:15:00,215.06,215.29,214.97,215.15,15296.0,210.6844,210.9097,210.5962,210.7726,15296.0
2024-04-22 14:20:00,215.17,215.65,215.14,215.55,11892.0,210.7922,211.2624,210.7628,211.1644,11892.0
2024-04-22 14:25:00,215.49,215.49,215.06,215.06,22282.0,211.1056,211.1056,210.6844,210.6844,22282.0
2024-04-22 14:30:00,215.06,215.26,214.99,215.12,11079.0,210.6844,210.8803,210.6158,210.7432,11079.0
2024-04-22 14:35:00,215.08,215.24,215.02,215.06,18380.0,210.704,210.8607,210.6452,210.6844,18380.0
2024-04-22 14:40:00,215.1,215.1,214.69,214.7,7999.0,210.7236,210.7236,210.3219,210.3317,7999.0
2024-04-22 14:45:00,214.76,214.8,214.56,214.67,23277.0,210.3905,210.4297,210.1946,210.3023,23277.0
2024-04-22 14:50:00,214.62,214.64,214.47,214.59,9709.0,210.2533,210.2729,210.1064,210.224,9709.0
2024-04-22 14:55:00,214.61,214.71,214.5,214.5,11093.0,210.2436,210.3415,210.1358,210.1358,11093.0
2024-04-22 15:00:00,214.52,214.61,214.44,214.45,15787.0,210.1554,210.2436,210.077,210.0868,15787.0
2024-04-22 15:05:00,214.45,214.62,214.37,214.5,12618.0,210.0868,210.2533,210.0084,210.1358,12618.0
2024-04-22 15:10:00,214.53,214.61,214.49,214.49,11944.0,210.1652,210.2436,210.126,210.126,11944.0
2024-04-22 15:15:00,214.43,214.43,214.06,214.08,21829.0,210.0672,210.0672,209.7047,209.7243,21829.0
2024-04-22 15:20:00,214.05,214.09,213.74,213.76,47746.0,209.6949,209.7341,209.3913,209.4108,47746.0
2024-04-22 15:25:00,213.8,213.93,213.74,213.75,19715.0,209.45,209.5774,209.3913,209.401,19715.0
2024-04-22 15:30:00,213.75,213.86,213.43,213.43,73113.0,209.401,209.5088,209.0876,209.0876,73113.0
2024-04-22 15:35:00,213.38,213.44,213.17,213.36,22485.0,209.0386,209.0974,208.8328,209.019,22485.0
2024-04-22 15:40:00,213.34,213.37,213.09,213.18,22151.0,208.9994,209.0288,208.7545,208.8426,22151.0
2024-04-22 15:45:00,213.2,213.37,212.99,213.21,69578.0,208.8622,209.0288,208.6565,208.872,69578.0
2024-04-22 15:50:00,213.2,213.28,212.98,213.24,70448.0,208.8622,208.9406,208.6467,208.9014,70448.0
2024-04-22 15:55:00,213.26,213.28,212.87,213.0,152991.0,208.921,208.9406,208.539,208.6663,152991.0
2024-04-23 09:30:00,213.73,213.96,212.89,213.84,58695.0,209.3815,209.6068,208.5585,209.4892,58695.0
2024-04-23 09:35:00,213.84,214.44,213.66,213.84,34881.0,209.4892,210.077,209.3129,209.4892,34881.0
2024-04-23 09:40:00,213.88,214.41,213.82,213.9,34674.0,209.5284,210.0476,209.4696,209.548,34674.0
2024-04-23 09:45:00,213.9,214.07,213.65,213.8,17082.0,209.548,209.7145,209.3031,209.45,17082.0
2024-04-23 09:50:00,213.9,214.07,213.52,213.66,22479.0,209.548,209.7145,209.1757,209.3129,22479.0
2024-04-23 09:55:00,213.71,213.96,213.68,213.87,16541.0,209.3619,209.6068,209.3325,209.5186,16541.0
2024-04-23 10:00:00,213.9,214.05,213.24,213.28,25059.0,209.548,209.6949,208.9014,208.9406,25059.0
2024-04-23 10:05:00,213.31,214.0,213.27,213.59,48249.0,208.97,209.646,208.9308,209.2443,48249.0
2024-04-23 10:10:00,213.77,213.81,212.75,212.78,21599.0,209.4206,209.4598,208.4214,208.4508,21599.0
2024-04-23 10:15:00,212.67,212.73,212.36,212.55,48439.0,208.343,208.4018,208.0393,208.2255,48439.0
2024-04-23 10:20:00,212.58,212.87,212.49,212.65,17904.0,208.2549,208.539,208.1667,208.3234,17904.0
2024-04-23 10:25:00,212.72,213.49,212.72,213.49,17386.0,208.392,209.1463,208.392,209.1463,17386.0
2024-04-23 10:30:00,213.5,213.82,213.43,213.44,28506.0,209.1561,209.4696,209.0876,209.0974,28506.0
2024-04-23 10:35:00,213.54,213.67,213.37,213.59,14720.0,209.1953,209.3227,209.0288,209.2443,14720.0
2024-04-23 10:40:00,213.6,214.54,213.59,214.05,30778.0,209.2541,210.175,209.2443,209.6949,30778.0
2024-04-23 10:45:00,214.13,214.2,213.9,214.02,10670.0,209.7733,209.8419,209.548,209.6656,10670.0
2024-04-23 10:50:00,214.04,214.11,213.49,213.54,36072.0,209.6851,209.7537,209.1463,209.1953,36072.0
2024-04-23 10:55:00,213.53,213.81,213.53,213.76,12492.0,209.1855,209.4598,209.1855,209.4108,12492.0
2024-04-23 11:00:00,213.76,213.82,213.5,213.7,18876.0,209.4108,209.4696,209.1561,209.3521,18876.0
2024-04-23 11:05:00,213.7,213.75,213.21,213.21,15868.0,209.3521,209.401,208.872,208.872,15868.0
2024-04-23 11:10:00,213.21,213.7,213.21,213.7,16595.0,208.872,209.3521,208.872,209.3521,16595.0
2024-04-23 11:15:00,213.71,213.83,213.67,213.81,19267.0,209.3619,209.4794,209.3227,209.4598,19267.0
2024-04-23 11:20:00,213.81,214.11,213.67,213.96,35666.0,209.4598,209.7537,209.3227,209.6068,35666.0
2024-04-23 11:25:00,213.94,214.09,213.87,214.01,17898.0,209.5872,209.7341,209.5186,209.6558,17898.0
2024-04-23 11:30:00,214.0,214.08,213.83,213.87,20822.0,209.646,209.7243,209.4794,209.5186,20822.0
2024-04-23 11:35:00,213.87,214.04,213.8,213.98,25609.0,209.5186,209.6851,209.45,209.6264,25609.0
2024-04-23 11:40:00,213.98,213.98,213.74,213.84,7646.0,209.6264,209.6264,209.3913,209.4892,7646.0
2024-04-23 11:45:00,213.84,213.85,213.53,213.62,13531.0,209.4892,209.499,209.1855,209.2737,13531.0
2024-04-23 11:50:00,213.62,213.8,213.59,213.77,20859.0,209.2737,209.45,209.2443,209.4206,20859.0
2024-04-23 11:55:00,213.78,213.8,213.63,213.7,19828.0,209.4304,209.45,209.2835,209.3521,19828.0
2024-04-23 12:00:00,213.65,213.8,213.63,213.75,11632.0,209.3031,209.45,209.2835,209.401,11632.0
2024-04-23 12:05:00,213.79,213.79,213.68,213.76,11351.0,209.4402,209.4402,209.3325,209.4108,11351.0
2024-04-23 12:10:00,213.76,214.1,213.75,214.06,15786.0,209.4108,209.7439,209.401,209.7047,15786.0
2024-04-23 12:15:00,214.05,214.07,213.86,213.86,15204.0,209.6949,209.7145,209.5088,209.5088,15204.0
2024-04-23 12:20:00,213.9,213.95,213.8,213.85,24363.0,209.548,209.597,209.45,209.499,24363.0
2024-04-23 12:25:00,213.84,214.03,213.8,214.01,16161.0,209.4892,209.6754,209.45,209.6558,16161.0
2024-04-23 12:30:00,213.97,214.07,213.84,214.03,23676.0,209.6166,209.7145,209.4892,209.6754,23676.0
2024-04-23 12:35:00,214.06,214.07,213.85,213.9,41864.0,209.7047,209.7145,209.499,209.548,41864.0
2024-04-23 12:40:00,213.9,213.96,213.79,213.86,28634.0,209.548,209.6068,209.4402,209.5088,28634.0
2024-04-23 12:45:00,213.9,213.93,213.82,213.9,47601.0,209.548,209.5774,209.4696,209.548,47601.0
2024-04-23 12:50:00,213.89,213.93,213.65,213.65,7078.0,209.5382,209.5774,209.3031,209.3031,7078.0
2024-04-23 12:55:00,213.59,214.0,213.59,214.0,32771.0,209.2443,209.646,209.2443,209.646,32771.0
2024-04-23 13:00:00,213.96,214.8,213.96,214.78,54175.0,209.6068,210.4297,209.6068,210.4101,54175.0
2024-04-23 13:05:00,214.78,214.98,214.74,214.81,5853.0,210.4101,210.606,210.3709,210.4395,5853.0
2024-04-23 13:10:00,214.87,215.0,214.67,214.81,9719.0,210.4983,210.6256,210.3023,210.4395,9719.0
2024-04-23 13:15:00,214.73,214.89,214.63,214.88,11198.0,210.3611,210.5179,210.2631,210.5081,11198.0
2024-04-23 13:20:00,214.87,214.92,214.76,214.78,20255.0,210.4983,210.5472,210.3905,210.4101,20255.0
2024-04-23 13:25:00,214.83,215.12,214.82,215.03,8020.0,210.4591,210.7432,210.4493,210.655,8020.0
2024-04-23 13:30:00,215.02,215.22,215.01,215.21,8121.0,210.6452,210.8411,210.6354,210.8313,8121.0
2024-04-23 13:35:00,215.19,215.2,214.82,214.84,8784.0,210.8117,210.8215,210.4493,210.4689,8784.0
2024-04-23 13:40:00,214.88,215.08,214.84,214.99,8551.0,210.5081,210.704,210.4689,210.6158,8551.0
2024-04-23 13:45:00,214.99,215.17,214.96,215.02,11641.0,210.6158,210.7922,210.5864,210.6452,11641.0
2024-04-23 13:50:00,214.99,215.03,214.73,214.85,8958.0,210.6158,210.655,210.3611,210.4787,8958.0
2024-04-23 13:55:00,214.83,215.0,214.6,214.66,10271.0,210.4591,210.6256,210.2338,210.2925,10271.0
2024-04-23 14:00:00,214.62,214.68,214.56,214.65,9236.0,210.2533,210.3121,210.1946,210.2827,9236.0
2024-04-23 14:05:00,214.64,214.65,214.43,214.47,9552.0,210.2729,210.2827,210.0672,210.1064,9552.0
2024-04-23 14:10:00,214.47,214.55,214.29,214.34,8121.0,210.1064,210.1848,209.9301,209.979,8121.0
2024-04-23 14:15:00,214.34,214.49,214.34,214.49,7598.0,209.979,210.126,209.979,210.126,7598.0
2024-04-23 14:20:00,214.49,214.51,214.26,214.3,5445.0,210.126,210.1456,209.9007,209.9399,5445.0
2024-04-23 14:25:00,214.33,214.34,214.07,214.27,11840.0,209.9692,209.979,209.7145,209.9105,11840.0
2024-04-23 14:30:00,214.25,214.29,214.12,214.18,5977.0,209.8909,209.9301,209.7635,209.8223,5977.0
2024-04-23 14:35:00,214.19,214.21,214.05,214.15,6919.0,209.8321,209.8517,209.6949,209.7929,6919.0
2024-04-23 14:40:00,214.15,214.18,214.05,214.1,6175.0,209.7929,209.8223,209.6949,209.7439,6175.0
2024-04-23 14:45:00,214.02,214.04,213.82,213.87,12722.0,209.6656,209.6851,209.4696,209.5186,12722.0
2024-04-23 14:50:00,213.87,213.87,213.52,213.52,11313.0,209.5186,209.5186,209.1757,209.1757,11313.0
2024-04-23 14:55:00,213.57,213.68,213.49,213.62,7367.0,209.2247,209.3325,209.1463,209.2737,7367.0
2024-04-23 15:00:00,213.63,213.7,213.26,213.36,13603.0,209.2835,209.3521,208.921,209.019,13603.0
2024-04-23 15:05:00,213.28,213.37,213.23,213.23,6852.0,208.9406,209.0288,208.8916,208.8916,6852.0
2024-04-23 15:10:00,213.24,213.37,213.09,213.12,15691.0,208.9014,209.0288,208.7545,208.7839,15691.0
2024-04-23 15:15:00,213.12,213.23,212.86,213.21,13739.0,208.7839,208.8916,208.5292,208.872,13739.0
2024-04-23 15:20:00,213.2,213.33,213.12,213.14,13732.0,208.8622,208.9896,208.7839,208.8035,13732.0
2024-04-23 15:25:00,213.12,213.51,213.12,213.51,19567.0,208.7839,209.1659,208.7839,209.1659,19567.0
2024-04-23 15:30:00,213.48,213.67,213.4,213.48,22956.0,209.1365,209.3227,209.0582,209.1365,22956.0
2024-04-23 15:35:00,213.52,213.63,213.45,213.56,13070.0,209.1757,209.2835,209.1072,209.2149,13070.0
2024-04-23 15:40:00,213.57,213.74,213.51,213.61,15248.0,209.2247,209.3913,209.1659,209.2639,15248.0
2024-04-23 15:45:00,213.6,213.75,213.49,213.75,19347.0,209.2541,209.401,209.1463,209.401,19347.0
2024-04-23 15:50:00,213.77,213.94,213.69,213.79,37555.0,209.4206,209.5872,209.3423,209.4402,37555.0
2024-04-23 15:55:00,213.78,214.13,213.6,214.03,159240.0,209.4304,209.7733,209.2541,209.6754,159240.0
2024-04-24 09:30:00,213.81,215.1,213.81,214.41,48119.0,209.4598,210.7236,209.4598,210.0476,48119.0
2024-04-24 09:35:00,214.51,214.51,213.51,213.7,39894.0,210.1456,210.1456,209.1659,209.3521,39894.0
2024-04-24 09:40:00,213.72,214.36,213.72,214.14,13312.0,209.3717,209.9986,209.3717,209.7831,13312.0
2024-04-24 09:45:00,214.14,214.19,213.55,213.62,69973.0,209.7831,209.8321,209.2051,209.2737,69973.0
2024-04-24 09:50:00,213.54,213.64,212.55,212.86,32501.0,209.1953,209.2933,208.2255,208.5292,32501.0
2024-04-24 09:55:00,212.84,213.08,212.65,212.85,8710.0,208.5096,208.7447,208.3234,208.5194,8710.0
2024-04-24 10:00:00,212.85,213.39,212.76,213.39,21943.0,208.5194,209.0484,208.4312,209.0484,21943.0
2024-04-24 10:05:00,213.44,213.67,213.39,213.59,7065.0,209.0974,209.3227,209.0484,209.2443,7065.0
2024-04-24 10:10:00,213.59,213.78,213.41,213.78,17146.0,209.2443,209.4304,209.068,209.4304,17146.0
2024-04-24 10:15:00,213.71,213.77,213.37,213.45,12087.0,209.3619,209.4206,209.0288,209.1072,12087.0
2024-04-24 10:20:00,213.5,213.54,213.1,213.12,26648.0,209.1561,209.1953,208.7643,208.7839,26648.0
2024-04-24 10:25:00,213.22,213.39,213.05,213.13,12965.0,208.8818,209.0484,208.7153,208.7937,12965.0
2024-04-24 10:30:00,213.19,213.19,212.73,212.73,14928.0,208.8524,208.8524,208.4018,208.4018,14928.0
2024-04-24 10:35:00,212.86,213.0,212.7,212.95,13722.0,208.5292,208.6663,208.3724,208.6173,13722.0
2024-04-24 10:40:00,212.91,213.05,212.71,212.8,16520.0,208.5781,208.7153,208.3822,208.4704,16520.0
2024-04-24 10:45:00,212.8,212.87,212.56,212.6,19728.0,208.4704,208.539,208.2353,208.2744,19728.0
2024-04-24 10:50:00,212.55,212.6,212.27,212.38,15987.0,208.2255,208.2744,207.9512,208.0589,15987.0
2024-04-24 10:55:00,212.45,212.74,212.44,212.58,16156.0,208.1275,208.4116,208.1177,208.2549,16156.0
2024-04-24 11:00:00,212.58,213.21,212.58,213.21,13983.0,208.2549,208.872,208.2549,208.872,13983.0
2024-04-24 11:05:00,213.21,213.24,212.81,212.88,7262.0,208.872,208.9014,208.4802,208.5487,7262.0
2024-04-24 11:10:00,212.8,212.83,212.53,212.58,10609.0,208.4704,208.4998,208.2059,208.2549,10609.0
2024-04-24 11:15:00,212.63,212.65,212.29,212.29,5850.0,208.3038,208.3234,207.9708,207.9708,5850.0
2024-04-24 11:20:00,212.34,212.34,211.93,211.99,17647.0,208.0197,208.0197,207.6181,207.6769,17647.0
2024-04-24 11:25:00,211.99,212.36,211.93,212.24,11990.0,207.6769,208.0393,207.6181,207.9218,11990.0
2024-04-24 11:30:00,212.28,212.49,212.28,212.4,8088.0,207.961,208.1667,207.961,208.0785,8088.0
2024-04-24 11:35:00,212.44,212.45,212.3,212.38,4764.0,208.1177,208.1275,207.9805,208.0589,4764.0
2024-04-24 11:40:00,212.44,212.47,212.3,212.34,6258.0,208.1177,208.1471,207.9805,208.0197,6258.0
2024-04-24 11:45:00,212.36,212.38,212.03,212.06,8190.0,208.0393,208.0589,207.716,207.7454,8190.0
2024-04-24 11:50:00,212.02,212.27,212.02,212.21,13117.0,207.7062,207.9512,207.7062,207.8924,13117.0
2024-04-24 11:55:00,212.25,212.48,212.21,212.39,6853.0,207.9316,208.1569,207.8924,208.0687,6853.0
2024-04-24 12:00:00,212.45,212.66,212.42,212.58,14225.0,208.1275,208.3332,208.0981,208.2549,14225.0
2024-04-24 12:05:00,212.57,212.57,212.31,212.4,7291.0,208.2451,208.2451,207.9903,208.0785,7291.0
2024-04-24 12:10:00,212.37,212.48,212.34,212.45,8347.0,208.0491,208.1569,208.0197,208.1275,8347.0
2024-04-24 12:15:00,212.49,212.7,212.49,212.62,10140.0,208.1667,208.3724,208.1667,208.294,10140.0
2024-04-24 12:20:00,212.58,212.71,212.58,212.65,5776.0,208.2549,208.3822,208.2549,208.3234,5776.0
2024-04-24 12:25:00,212.62,212.71,212.56,212.68,5779.0,208.294,208.3822,208.2353,208.3528,5779.0
2024-04-24 12:30:00,212.63,212.66,212.22,212.22,6473.0,208.3038,208.3332,207.9022,207.9022,6473.0
2024-04-24 12:35:00,212.3,212.38,212.04,212.05,4922.0,207.9805,208.0589,207.7258,207.7356,4922.0
2024-04-24 12:40:00,212.1,212.1,211.93,212.09,8214.0,207.7846,207.7846,207.6181,207.7748,8214.0
2024-04-24 12:45:00,212.06,212.06,211.89,211.91,46418.0,207.7454,207.7454,207.5789,207.5985,46418.0
2024-04-24 12:50:00,211.94,211.96,211.7,211.7,11766.0,207.6279,207.6475,207.3928,207.3928,11766.0
2024-04-24 12:55:00,211.73,211.83,211.61,211.66,18879.0,207.4221,207.5201,207.3046,207.3536,18879.0
2024-04-24 13:00:00,211.68,211.74,211.37,211.46,18094.0,207.3732,207.4319,207.0695,207.1576,18094.0
2024-04-24 13:05:00,211.45,211.53,211.03,211.23,25956.0,207.1478,207.2262,206.7364,206.9323,25956.0
2024-04-24 13:10:00,211.26,211.56,211.04,211.32,34166.0,206.9617,207.2556,206.7462,207.0205,34166.0
2024-04-24 13:15:00,211.33,211.33,210.77,210.77,19979.0,207.0303,207.0303,206.4817,206.4817,19979.0
2024-04-24 13:20:00,210.72,210.79,209.79,209.95,61355.0,206.4327,206.5013,205.5216,205.6784,61355.0
2024-04-24 13:25:00,210.01,211.26,209.99,211.24,25859.0,205.7371,206.9617,205.7175,206.9421,25859.0
2024-04-24 13:30:00,211.24,211.39,211.09,211.28,20042.0,206.9421,207.0891,206.7952,206.9813,20042.0
2024-04-24 13:35:00,211.32,211.53,211.28,211.43,13904.0,207.0205,207.2262,206.9813,207.1283,13904.0
2024-04-24 13:40:00,211.44,211.85,211.43,211.81,7313.0,207.138,207.5397,207.1283,207.5005,7313.0
2024-04-24 13:45:00,211.77,211.97,211.7,211.82,22589.0,207.4613,207.6573,207.3928,207.5103,22589.0
2024-04-24 13:50:00,211.88,212.07,211.87,211.93,9691.0,207.5691,207.7552,207.5593,207.6181,9691.0
2024-04-24 13:55:00,211.95,212.1,211.93,212.1,8654.0,207.6377,207.7846,207.6181,207.7846,8654.0
2024-04-24 14:00:00,212.08,212.23,211.96,212.16,17881.0,207.765,207.912,207.6475,207.8434,17881.0
2024-04-24 14:05:00,212.17,212.17,211.87,212.01,12464.0,207.8532,207.8532,207.5593,207.6965,12464.0
2024-04-24 14:10:00,212.02,212.06,211.78,211.78,13571.0,207.7062,207.7454,207.4711,207.4711,13571.0
2024-04-24 14:15:00,211.76,211.91,211.76,211.8,13445.0,207.4515,207.5985,207.4515,207.4907,13445.0
2024-04-24 14:20:00,211.8,212.07,211.73,212.06,13909.0,207.4907,207.7552,207.4221,207.7454,13909.0
2024-04-24 14:25:00,212.05,212.21,211.98,212.0,12832.0,207.7356,207.8924,207.6671,207.6867,12832.0
2024-04-24 14:30:00,211.99,212.01,211.73,211.77,20420.0,207.6769,207.6965,207.4221,207.4613,20420.0
2024-04-24 14:35:00,211.75,212.12,211.74,212.08,13836.0,207.4417,207.8042,207.4319,207.765,13836.0
2024-04-24 14:40:00,212.08,212.19,212.07,212.15,12241.0,207.765,207.8728,207.7552,207.8336,12241.0
2024-04-24 14:45:00,212.13,212.51,212.06,212.47,21874.0,207.814,208.1863,207.7454,208.1471,21874.0
2024-04-24 14:50:00,212.44,212.44,212.14,212.38,25212.0,208.1177,208.1177,207.8238,208.0589,25212.0
2024-04-24 14:55:00,212.39,212.43,212.11,212.11,10924.0,208.0687,208.1079,207.7944,207.7944,10924.0
2024-04-24 15:00:00,212.14,212.35,212.04,212.26,13208.0,207.8238,208.0295,207.7258,207.9414,13208.0
2024-04-24 15:05:00,212.26,212.29,211.93,211.93,15822.0,207.9414,207.9708,207.6181,207.6181,15822.0
2024-04-24 15:10:00,211.93,212.18,211.8,212.18,8983.0,207.6181,207.863,207.4907,207.863,8983.0
2024-04-24 15:15:00,212.19,212.25,212.08,212.2,14650.0,207.8728,207.9316,207.765,207.8826,14650.0
2024-04-24 15:20:00,212.24,212.25,212.12,212.23,18151.0,207.9218,207.9316,207.8042,207.912,18151.0
2024-04-24 15:25:00,212.25,212.26,211.84,211.93,13162.0,207.9316,207.9414,207.5299,207.6181,13162.0
2024-04-24 15:30:00,211.95,212.16,211.7,212.16,15763.0,207.6377,207.8434,207.3928,207.8434,15763.0
2024-04-24 15:35:00,212.19,212.33,212.13,212.19,13092.0,207.8728,208.0099,207.814,207.8728,13092.0
2024-04-24 15:40:00,212.18,212.26,212.05,212.16,15049.0,207.863,207.9414,207.7356,207.8434,15049.0
2024-04-24 15:45:00,212.11,212.17,211.78,211.89,23934.0,207.7944,207.8532,207.4711,207.5789,23934.0
2024-04-24 15:50:00,211.92,212.25,211.88,212.24,40747.0,207.6083,207.9316,207.5691,207.9218,40747.0
2024-04-24 15:55:00,212.21,212.33,212.01,212.11,121982.0,207.8924,208.0099,207.6965,207.7944,121982.0
2024-04-25 09:30:00,212.14,212.31,210.61,210.86,42537.0,207.8238,207.9903,206.3249,206.5698,42537.0
2024-04-25 09:35:00,210.94,211.83,210.93,211.39,15566.0,206.6482,207.5201,206.6384,207.0891,15566.0
2024-04-25 09:40:00,211.13,211.28,210.75,211.11,6945.0,206.8344,206.9813,206.4621,206.8148,6945.0
2024-04-25 09:45:00,211.06,211.4,210.55,210.6,10728.0,206.7658,207.0989,206.2662,206.3151,10728.0
2024-04-25 09:50:00,210.68,210.76,210.28,210.43,10100.0,206.3935,206.4719,206.0016,206.1486,10100.0
2024-04-25 09:55:00,210.55,210.69,210.33,210.33,5759.0,206.2662,206.4033,206.0506,206.0506,5759.0
2024-04-25 10:00:00,210.44,210.57,209.64,209.68,13431.0,206.1584,206.2857,205.3747,205.4139,13431.0
2024-04-25 10:05:00,209.73,210.15,209.65,210.0,13467.0,205.4628,205.8743,205.3845,205.7273,13467.0
2024-04-25 10:10:00,209.92,210.16,209.92,210.06,9049.0,205.649,205.8841,205.649,205.7861,9049.0
2024-04-25 10:15:00,210.13,210.15,209.7,209.7,10972.0,205.8547,205.8743,205.4334,205.4334,10972.0
2024-04-25 10:20:00,209.81,210.16,209.77,209.9,10935.0,205.5412,205.8841,205.502,205.6294,10935.0
2024-04-25 10:25:00,209.82,209.89,209.64,209.78,9407.0,205.551,205.6196,205.3747,205.5118,9407.0
2024-04-25 10:30:00,209.74,210.16,209.73,210.02,10831.0,205.4726,205.8841,205.4628,205.7469,10831.0
2024-04-25 10:35:00,209.9,210.01,209.83,209.91,15088.0,205.6294,205.7371,205.5608,205.6392,15088.0
2024-04-25 10:40:00,209.91,210.0,209.5,209.52,22323.0,205.6392,205.7273,205.2375,205.2571,22323.0
2024-04-25 10:45:00,209.56,209.58,209.29,209.42,15052.0,205.2963,205.3159,205.0318,205.1591,15052.0
2024-04-25 10:50:00,209.48,209.52,209.18,209.18,11323.0,205.2179,205.2571,204.924,204.924,11323.0
2024-04-25 10:55:00,209.11,209.29,209.08,209.2,11488.0,204.8555,205.0318,204.8261,204.9436,11488.0
2024-04-25 11:00:00,209.14,209.41,209.09,209.41,15340.0,204.8848,205.1493,204.8359,205.1493,15340.0
2024-04-25 11:05:00,209.39,209.74,209.18,209.71,17507.0,205.1298,205.4726,204.924,205.4432,17507.0
2024-04-25 11:10:00,209.73,210.26,209.72,210.26,6312.0,205.4628,205.9821,205.453,205.9821,6312.0
2024-04-25 11:15:00,210.2,210.34,209.78,210.09,13237.0,205.9233,206.0604,205.5118,205.8155,13237.0
2024-04-25 11:20:00,210.18,210.35,210.12,210.19,5436.0,205.9037,206.0702,205.8449,205.9135,5436.0
2024-04-25 11:25:00,210.3,210.42,210.16,210.2,10121.0,206.0212,206.1388,205.8841,205.9233,10121.0
2024-04-25 11:30:00,210.19,210.27,209.94,210.02,7246.0,205.9135,205.9919,205.6686,205.7469,7246.0
2024-04-25 11:35:00,210.05,210.12,209.82,209.84,11453.0,205.7763,205.8449,205.551,205.5706,11453.0
2024-04-25 11:40:00,209.98,210.2,209.98,210.11,3927.0,205.7078,205.9233,205.7078,205.8351,3927.0
2024-04-25 11:45:00,210.11,210.2,210.04,210.06,9317.0,205.8351,205.9233,205.7665,205.7861,9317.0
2024-04-25 11:50:00,210.03,210.47,210.03,210.35,7382.0,205.7567,206.1878,205.7567,206.0702,7382.0
2024-04-25 11:55:00,210.35,210.83,210.35,210.78,11199.0,206.0702,206.5405,206.0702,206.4915,11199.0
2024-04-25 12:00:00,210.77,210.88,210.64,210.7,7729.0,206.4817,206.5894,206.3543,206.4131,7729.0
2024-04-25 12:05:00,210.78,210.84,210.62,210.75,3420.0,206.4915,206.5503,206.3347,206.4621,3420.0
2024-04-25 12:10:00,210.66,210.71,210.47,210.49,3502.0,206.3739,206.4229,206.1878,206.2074,3502.0
2024-04-25 12:15:00,210.52,210.52,210.31,210.37,11290.0,206.2368,206.2368,206.031,206.0898,11290.0
2024-04-25 12:20:00,210.38,210.96,210.37,210.9,11306.0,206.0996,206.6678,206.0898,206.609,11306.0
2024-04-25 12:25:00,210.9,211.04,210.74,211.04,3966.0,206.609,206.7462,206.4523,206.7462,3966.0
2024-04-25 12:30:00,210.92,210.92,210.64,210.65,2142.0,206.6286,206.6286,206.3543,206.3641,2142.0
2024-04-25 12:35:00,210.74,210.75,210.55,210.56,6739.0,206.4523,206.4621,206.2662,206.276,6739.0
2024-04-25 12:40:00,210.49,210.7,210.49,210.69,3323.0,206.2074,206.4131,206.2074,206.4033,3323.0
2024-04-25 12:45:00,210.75,210.76,210.48,210.48,1395.0,206.4621,206.4719,206.1976,206.1976,1395.0
2024-04-25 12:50:00,210.55,210.64,210.5,210.59,4651.0,206.2662,206.3543,206.2172,206.3053,4651.0
2024-04-25 12:55:00,210.65,210.75,210.45,210.5,6776.0,206.3641,206.4621,206.1682,206.2172,6776.0
2024-04-25 13:00:00,210.54,210.59,210.48,210.48,6802.0,206.2564,206.3053,206.1976,206.1976,6802.0
2024-04-25 13:05:00,210.53,210.74,210.53,210.67,6000.0,206.2466,206.4523,206.2466,206.3837,6000.0
2024-04-25 13:10:00,210.62,210.65,210.4,210.4,6695.0,206.3347,206.3641,206.1192,206.1192,6695.0
2024-04-25 13:15:00,210.39,210.48,210.39,210.42,2925.0,206.1094,206.1976,206.1094,206.1388,2925.0
2024-04-25 13:20:00,210.42,210.46,210.13,210.13,7568.0,206.1388,206.178,205.8547,205.8547,7568.0
2024-04-25 13:25:00,210.13,210.35,210.13,210.33,8574.0,205.8547,206.0702,205.8547,206.0506,8574.0
2024-04-25 13:30:00,210.31,210.65,210.31,210.61,3887.0,206.031,206.3641,206.031,206.3249,3887.0
2024-04-25 13:35:00,210.62,210.95,210.62,210.95,3662.0,206.3347,206.658,206.3347,206.658,3662.0
2024-04-25 13:40:00,210.93,211.01,210.87,210.93,3052.0,206.6384,206.7168,206.5796,206.6384,3052.0
2024-04-25 13:45:00,210.95,211.05,210.92,210.92,6335.0,206.658,206.756,206.6286,206.6286,6335.0
2024-04-25 13:50:00,210.89,211.07,210.86,211.0,7727.0,206.5992,206.7756,206.5698,206.707,7727.0
2024-04-25 13:55:00,210.93,210.95,210.78,210.79,6428.0,206.6384,206.658,206.4915,206.5013,6428.0
2024-04-25 14:00:00,210.78,210.81,210.7,210.75,6509.0,206.4915,206.5209,206.4131,206.4621,6509.0
2024-04-25 14:05:00,210.77,210.8,210.58,210.58,9774.0,206.4817,206.5111,206.2955,206.2955,9774.0
2024-04-25 14:10:00,210.53,210.63,210.4,210.4,10467.0,206.2466,206.3445,206.1192,206.1192,10467.0
2024-04-25 14:15:00,210.44,210.61,210.44,210.5,10272.0,206.1584,206.3249,206.1584,206.2172,10272.0
2024-04-25 14:20:00,210.51,210.78,210.45,210.46,19239.0,206.227,206.4915,206.1682,206.178,19239.0
2024-04-25 14:25:00,210.45,210.45,210.12,210.13,11002.0,206.1682,206.1682,205.8449,205.8547,11002.0
2024-04-25 14:30:00,210.07,210.4,210.07,210.25,6800.0,205.7959,206.1192,205.7959,205.9723,6800.0
2024-04-25 14:35:00,210.28,210.43,210.22,210.42,11936.0,206.0016,206.1486,205.9429,206.1388,11936.0
2024-04-25 14:40:00,210.39,210.4,210.05,210.06,8725.0,206.1094,206.1192,205.7763,205.7861,8725.0
2024-04-25 14:45:00,210.05,210.18,209.97,210.02,9562.0,205.7763,205.9037,205.698,205.7469,9562.0
2024-04-25 14:50:00,209.98,209.99,209.76,209.83,10419.0,205.7078,205.7175,205.4922,205.5608,10419.0
2024-04-25 14:55:00,209.8,210.23,209.7,210.23,10474.0,205.5314,205.9527,205.4334,205.9527,10474.0
2024-04-25 15:00:00,210.28,210.59,210.28,210.4,10968.0,206.0016,206.3053,206.0016,206.1192,10968.0
2024-04-25 15:05:00,210.45,210.59,210.38,210.59,4347.0,206.1682,206.3053,206.0996,206.3053,4347.0
2024-04-25 15:10:00,210.59,210.62,210.42,210.45,14101.0,206.3053,206.3347,206.1388,206.1682,14101.0
2024-04-25 15:15:00,210.45,210.67,210.44,210.59,8406.0,206.1682,206.3837,206.1584,206.3053,8406.0
2024-04-25 15:20:00,210.55,210.6,210.43,210.44,11736.0,206.2662,206.3151,206.1486,206.1584,11736.0
2024-04-25 15:25:00,210.41,210.46,210.29,210.42,11467.0,206.129,206.178,206.0114,206.1388,11467.0
2024-04-25 15:30:00,210.44,210.51,210.26,210.26,8860.0,206.1584,206.227,205.9821,205.9821,8860.0
2024-04-25 15:35:00,210.23,210.4,210.14,210.28,11745.0,205.9527,206.1192,205.8645,206.0016,11745.0
2024-04-25 15:40:00,210.24,210.36,210.08,210.11,12554.0,205.9625,206.08,205.8057,205.8351,12554.0
2024-04-25 15:45:00,210.04,210.07,209.92,209.98,21817.0,205.7665,205.7959,205.649,205.7078,21817.0
2024-04-25 15:50:00,209.99,210.14,209.88,209.99,31654.0,205.7175,205.8645,205.6098,205.7175,31654.0
2024-04-25 15:55:00,209.97,210.16,209.77,210.03,131921.0,205.698,205.8841,205.502,205.7567,131921.0
2024-04-26 09:30:00,209.01,209.91,208.71,209.6,55271.0,204.7575,205.6392,204.4636,205.3355,55271.0
2024-04-26 09:35:00,209.19,209.21,207.12,207.23,103764.0,204.9338,204.9534,202.9059,203.0137,103764.0
2024-04-26 09:40:00,207.07,207.08,205.5,205.89,36498.0,202.857,202.8668,201.3189,201.701,36498.0
2024-04-26 09:45:00,206.17,206.81,206.07,206.23,51677.0,201.9753,202.6022,201.8773,202.034,51677.0
2024-04-26 09:50:00,206.3,207.06,206.3,206.99,27399.0,202.1026,202.8472,202.1026,202.7786,27399.0
2024-04-26 09:55:00,207.04,207.11,206.68,206.77,14584.0,202.8276,202.8961,202.4749,202.5631,14584.0
2024-04-26 10:00:00,206.79,207.49,206.53,207.34,41098.0,202.5827,203.2684,202.3279,203.1215,41098.0
2024-04-26 10:05:00,207.33,207.48,207.12,207.3,23723.0,203.1117,203.2586,202.9059,203.0823,23723.0
2024-04-26 10:10:00,207.3,207.37,206.9,206.91,17104.0,203.0823,203.1509,202.6904,202.7002,17104.0
2024-04-26 10:15:00,206.93,206.94,206.41,206.42,16970.0,202.7198,202.7296,202.2104,202.2202,16970.0
2024-04-26 10:20:00,206.37,206.94,206.16,206.94,18630.0,202.1712,202.7296,201.9655,202.7296,18630.0
2024-04-26 10:25:00,206.85,207.13,206.7,206.7,10783.0,202.6414,202.9157,202.4945,202.4945,10783.0
2024-04-26 10:30:00,206.76,207.74,206.75,207.69,11586.0,202.5533,203.5133,202.5435,203.4643,11586.0
2024-04-26 10:35:00,207.74,207.82,207.3,207.52,14502.0,203.5133,203.5917,203.0823,203.2978,14502.0
2024-04-26 10:40:00,207.55,207.62,206.97,207.21,15106.0,203.3272,203.3958,202.759,202.9941,15106.0
2024-04-26 10:45:00,207.22,207.29,206.85,206.87,12891.0,203.0039,203.0725,202.6414,202.661,12891.0
2024-04-26 10:50:00,206.84,207.23,206.61,207.16,21070.0,202.6316,203.0137,202.4063,202.9451,21070.0
2024-04-26 10:55:00,207.19,207.29,206.99,207.11,21315.0,202.9745,203.0725,202.7786,202.8961,21315.0
2024-04-26 11:00:00,207.11,207.34,207.01,207.24,4002.0,202.8961,203.1215,202.7982,203.0235,4002.0
2024-04-26 11:05:00,207.19,207.39,206.8,207.03,12991.0,202.9745,203.1704,202.5925,202.8178,12991.0
2024-04-26 11:10:00,207.09,207.19,206.92,207.04,9694.0,202.8766,202.9745,202.71,202.8276,9694.0
2024-04-26 11:15:00,206.98,207.1,206.61,206.93,18792.0,202.7688,202.8863,202.4063,202.7198,18792.0
2024-04-26 11:20:00,206.99,207.08,206.86,206.98,12007.0,202.7786,202.8668,202.6512,202.7688,12007.0
2024-04-26 11:25:00,207.04,207.21,206.79,207.2,16389.0,202.8276,202.9941,202.5827,202.9843,16389.0
2024-04-26 11:30:00,207.25,207.3,207.13,207.27,5999.0,203.0333,203.0823,202.9157,203.0529,5999.0
2024-04-26 11:35:00,207.23,207.67,207.18,207.61,15505.0,203.0137,203.4448,202.9647,203.386,15505.0
2024-04-26 11:40:00,207.61,207.87,207.45,207.86,6853.0,203.386,203.6407,203.2292,203.6309,6853.0
2024-04-26 11:45:00,207.79,207.89,207.61,207.88,21335.0,203.5623,203.6603,203.386,203.6505,21335.0
2024-04-26 11:50:00,207.87,207.89,207.36,207.7,14357.0,203.6407,203.6603,203.1411,203.4741,14357.0
2024-04-26 11:55:00,207.64,207.95,207.64,207.88,4402.0,203.4154,203.7191,203.4154,203.6505,4402.0
2024-04-26 12:00:00,207.79,208.0,207.75,207.8,5497.0,203.5623,203.768,203.5231,203.5721,5497.0
2024-04-26 12:05:00,207.74,207.8,207.56,207.8,7728.0,203.5133,203.5721,203.337,203.5721,7728.0
2024-04-26 12:10:00,207.83,208.0,207.76,207.81,15053.0,203.6015,203.768,203.5329,203.5819,15053.0
2024-04-26 12:15:00,207.78,207.98,207.66,207.81,13279.0,203.5525,203.7484,203.435,203.5819,13279.0
2024-04-26 12:20:00,207.77,208.08,207.77,208.03,2710.0,203.5427,203.8464,203.5427,203.7974,2710.0
2024-04-26 12:25:00,208.03,208.11,207.76,207.76,8031.0,203.7974,203.8758,203.5329,203.5329,8031.0
2024-04-26 12:30:00,207.81,207.88,207.68,207.88,15457.0,203.5819,203.6505,203.4545,203.6505,15457.0
2024-04-26 12:35:00,207.94,208.09,207.89,208.03,14611.0,203.7093,203.8562,203.6603,203.7974,14611.0
2024-04-26 12:40:00,208.02,208.17,207.94,207.94,12496.0,203.7876,203.9346,203.7093,203.7093,12496.0
2024-04-26 12:45:00,208.0,208.08,207.77,208.08,12512.0,203.768,203.8464,203.5427,203.8464,12512.0
2024-04-26 12:50:00,208.15,208.25,208.13,208.16,6943.0,203.915,204.013,203.8954,203.9248,6943.0
2024-04-26 12:55:00,208.12,208.37,208.1,208.37,8912.0,203.8856,204.1305,203.866,204.1305,8912.0
2024-04-26 13:00:00,208.33,208.63,208.29,208.52,13935.0,204.0913,204.3852,204.0521,204.2775,13935.0
2024-04-26 13:05:00,208.51,208.51,208.22,208.29,9395.0,204.2677,204.2677,203.9836,204.0521,9395.0
2024-04-26 13:10:00,208.35,208.38,208.25,208.3,8891.0,204.1109,204.1403,204.013,204.0619,8891.0
2024-04-26 13:15:00,208.26,208.51,208.26,208.34,7394.0,204.0227,204.2677,204.0227,204.1011,7394.0
2024-04-26 13:20:00,208.34,208.48,208.34,208.36,6466.0,204.1011,204.2383,204.1011,204.1207,6466.0
2024-04-26 13:25:00,208.39,208.4,208.22,208.31,14384.0,204.1501,204.1599,203.9836,204.0717,14384.0
2024-04-26 13:30:00,208.31,208.47,208.29,208.43,3846.0,204.0717,204.2285,204.0521,204.1893,3846.0
2024-04-26 13:35:00,208.43,208.65,208.4,208.59,7898.0,204.1893,204.4048,204.1599,204.346,7898.0
2024-04-26 13:40:00,208.59,208.6,208.33,208.35,7646.0,204.346,204.3558,204.0913,204.1109,7646.0
2024-04-26 13:45:00,208.37,208.69,208.36,208.65,16350.0,204.1305,204.444,204.1207,204.4048,16350.0
2024-04-26 13:50:00,208.66,208.8,208.65,208.73,3156.0,204.4146,204.5518,204.4048,204.4832,3156.0
2024-04-26 13:55:00,208.75,208.75,208.56,208.61,13749.0,204.5028,204.5028,204.3166,204.3656,13749.0
2024-04-26 14:00:00,208.63,208.71,208.41,208.57,15225.0,204.3852,204.4636,204.1697,204.3264,15225.0
2024-04-26 14:05:00,208.58,208.72,208.53,208.67,11664.0,204.3362,204.4734,204.2873,204.4244,11664.0
2024-04-26 14:10:00,208.65,208.98,208.64,208.89,6589.0,204.4048,204.7281,204.395,204.6399,6589.0
2024-04-26 14:15:00,208.92,208.92,208.66,208.68,8163.0,204.6693,204.6693,204.4146,204.4342,8163.0
2024-04-26 14:20:00,208.65,208.72,208.49,208.51,15691.0,204.4048,204.4734,204.2481,204.2677,15691.0
2024-04-26 14:25:00,208.49,208.7,208.27,208.7,38059.0,204.2481,204.4538,204.0325,204.4538,38059.0
2024-04-26 14:30:00,208.73,208.73,208.54,208.67,2994.0,204.4832,204.4832,204.2971,204.4244,2994.0
2024-04-26 14:35:00,208.68,208.74,208.51,208.65,13599.0,204.4342,204.493,204.2677,204.4048,13599.0
2024-04-26 14:40:00,208.69,208.79,208.64,208.7,5870.0,204.444,204.542,204.395,204.4538,5870.0
2024-04-26 14:45:00,208.7,208.85,208.7,208.83,10856.0,204.4538,204.6007,204.4538,204.5812,10856.0
2024-04-26 14:50:00,208.83,209.0,208.8,208.82,6668.0,204.5812,204.7477,204.5518,204.5714,6668.0
2024-04-26 14:55:00,208.81,208.99,208.71,208.92,10267.0,204.5616,204.7379,204.4636,204.6693,10267.0
2024-04-26 15:00:00,208.93,209.0,208.88,208.98,9480.0,204.6791,204.7477,204.6301,204.7281,9480.0
2024-04-26 15:05:00,208.95,208.98,208.87,208.96,3076.0,204.6987,204.7281,204.6203,204.7085,3076.0
2024-04-26 15:10:00,208.94,208.94,208.82,208.89,12314.0,204.6889,204.6889,204.5714,204.6399,12314.0
2024-04-26 15:15:00,208.88,209.14,208.82,209.14,16178.0,204.6301,204.8848,204.5714,204.8848,16178.0
2024-04-26 15:20:00,209.13,209.18,208.98,209.09,25612.0,204.875,204.924,204.7281,204.8359,25612.0
2024-04-26 15:25:00,209.09,209.32,209.07,209.32,16669.0,204.8359,205.0612,204.8163,205.0612,16669.0
2024-04-26 15:30:00,209.28,209.32,208.69,208.85,31457.0,205.022,205.0612,204.444,204.6007,31457.0
2024-04-26 15:35:00,208.87,209.12,208.83,208.99,24663.0,204.6203,204.8652,204.5812,204.7379,24663.0
2024-04-26 15:40:00,209.0,209.0,208.7,208.72,20804.0,204.7477,204.7477,204.4538,204.4734,20804.0
2024-04-26 15:45:00,208.74,208.82,208.58,208.63,52213.0,204.493,204.5714,204.3362,204.3852,52213.0
2024-04-26 15:50:00,208.66,208.67,208.31,208.32,77735.0,204.4146,204.4244,204.0717,204.0815,77735.0
2024-04-26 15:55:00,208.32,208.51,207.97,208.03,176565.0,204.0815,204.2677,203.7386,203.7974,176565.0
2024-04-29 09:30:00,208.0,208.03,207.06,207.16,38892.0,203.768,203.7974,202.8472,202.9451,38892.0
2024-04-29 09:35:00,207.33,207.83,206.98,207.07,11887.0,203.1117,203.6015,202.7688,202.857,11887.0
2024-04-29 09:40:00,206.96,207.32,206.88,207.18,8827.0,202.7492,203.1019,202.6708,202.9647,8827.0
2024-04-29 09:45:00,207.18,207.18,206.87,206.95,4834.0,202.9647,202.9647,202.661,202.7394,4834.0
2024-04-29 09:50:00,206.95,207.0,206.31,206.73,14541.0,202.7394,202.7884,202.1124,202.5239,14541.0
2024-04-29 09:55:00,206.69,206.74,206.2,206.27,7179.0,202.4847,202.5337,202.0047,202.0732,7179.0
2024-04-29 10:00:00,206.27,207.19,206.26,206.91,24061.0,202.0732,202.9745,202.0634,202.7002,24061.0
2024-04-29 10:05:00,206.92,207.17,206.9,207.07,15041.0,202.71,202.9549,202.6904,202.857,15041.0
2024-04-29 10:10:00,207.08,207.26,206.53,206.58,28021.0,202.8668,203.0431,202.3279,202.3769,28021.0
2024-04-29 10:15:00,206.58,207.05,206.56,206.8,19776.0,202.3769,202.8374,202.3573,202.5925,19776.0
2024-04-29 10:20:00,206.8,206.99,206.63,206.7,29488.0,202.5925,202.7786,202.4259,202.4945,29488.0
2024-04-29 10:25:00,206.72,207.08,206.63,206.98,14487.0,202.5141,202.8668,202.4259,202.7688,14487.0
2024-04-29 10:30:00,206.95,207.04,206.84,207.03,10849.0,202.7394,202.8276,202.6316,202.8178,10849.0
2024-04-29 10:35:00,207.03,207.04,206.89,207.02,38767.0,202.8178,202.8276,202.6806,202.808,38767.0
2024-04-29 10:40:00,207.03,207.23,206.94,207.0,13701.0,202.8178,203.0137,202.7296,202.7884,13701.0
2024-04-29 10:45:00,207.07,207.08,206.95,207.03,12215.0,202.857,202.8668,202.7394,202.8178,12215.0
2024-04-29 10:50:00,207.05,207.36,206.9,207.0,64878.0,202.8374,203.1411,202.6904,202.7884,64878.0
2024-04-29 10:55:00,207.06,207.23,206.79,207.17,27628.0,202.8472,203.0137,202.5827,202.9549,27628.0
2024-04-29 11:00:00,207.16,207.25,207.0,207.02,7375.0,202.9451,203.0333,202.7884,202.808,7375.0
2024-04-29 11:05:00,207.0,207.04,206.81,206.81,6287.0,202.7884,202.8276,202.6022,202.6022,6287.0
2024-04-29 11:10:00,206.83,206.89,206.75,206.89,5940.0,202.6218,202.6806,202.5435,202.6806,5940.0
2024-04-29 11:15:00,206.9,207.08,206.86,206.9,6538.0,202.6904,202.8668,202.6512,202.6904,6538.0
2024-04-29 11:20:00,207.0,207.04,206.94,206.98,11211.0,202.7884,202.8276,202.7296,202.7688,11211.0
2024-04-29 11:25:00,206.95,206.99,206.73,206.78,10281.0,202.7394,202.7786,202.5239,202.5729,10281.0
2024-04-29 11:30:00,206.77,206.85,206.65,206.81,24791.0,202.5631,202.6414,202.4455,202.6022,24791.0
2024-04-29 11:35:00,206.77,206.78,206.63,206.73,7911.0,202.5631,202.5729,202.4259,202.5239,7911.0
2024-04-29 11:40:00,206.72,206.84,206.64,206.8,17912.0,202.5141,202.6316,202.4357,202.5925,17912.0
2024-04-29 11:45:00,206.8,206.96,206.73,206.94,8741.0,202.5925,202.7492,202.5239,202.7296,8741.0
2024-04-29 11:50:00,206.94,206.96,206.7,206.78,8848.0,202.7296,202.7492,202.4945,202.5729,8848.0
2024-04-29 11:55:00,206.81,207.0,206.79,206.97,4959.0,202.6022,202.7884,202.5827,202.759,4959.0
2024-04-29 12:00:00,206.91,206.94,206.79,206.9,5072.0,202.7002,202.7296,202.5827,202.6904,5072.0
2024-04-29 12:05:00,206.88,206.88,206.54,206.64,30162.0,202.6708,202.6708,202.3377,202.4357,30162.0
2024-04-29 12:10:00,206.64,206.74,206.42,206.42,28142.0,202.4357,202.5337,202.2202,202.2202,28142.0
2024-04-29 12:15:00,206.45,206.56,206.31,206.34,20563.0,202.2496,202.3573,202.1124,202.1418,20563.0
2024-04-29 12:20:00,206.34,206.58,206.24,206.56,11784.0,202.1418,202.3769,202.0438,202.3573,11784.0
2024-04-29 12:25:00,206.61,206.81,206.6,206.73,12956.0,202.4063,202.6022,202.3965,202.5239,12956.0
2024-04-29 12:30:00,206.73,206.78,206.67,206.74,7149.0,202.5239,202.5729,202.4651,202.5337,7149.0
2024-04-29 12:35:00,206.76,206.77,206.64,206.67,6012.0,202.5533,202.5631,202.4357,202.4651,6012.0
2024-04-29 12:40:00,206.65,206.8,206.62,206.72,9686.0,202.4455,202.5925,202.4161,202.5141,9686.0
2024-04-29 12:45:00,206.69,207.02,206.69,207.01,11936.0,202.4847,202.808,202.4847,202.7982,11936.0
2024-04-29 12:50:00,206.98,206.98,206.66,206.66,4387.0,202.7688,202.7688,202.4553,202.4553,4387.0
2024-04-29 12:55:00,206.63,206.63,206.49,206.51,2647.0,202.4259,202.4259,202.2888,202.3084,2647.0
2024-04-29 13:00:00,206.54,206.55,206.39,206.4,9936.0,202.3377,202.3475,202.1908,202.2006,9936.0
2024-04-29 13:05:00,206.4,206.52,206.31,206.44,11287.0,202.2006,202.3181,202.1124,202.2398,11287.0
2024-04-29 13:10:00,206.39,206.47,206.34,206.4,8250.0,202.1908,202.2692,202.1418,202.2006,8250.0
2024-04-29 13:15:00,206.42,206.49,206.33,206.33,5168.0,202.2202,202.2888,202.132,202.132,5168.0
2024-04-29 13:20:00,206.38,206.52,206.37,206.42,7508.0,202.181,202.3181,202.1712,202.2202,7508.0
2024-04-29 13:25:00,206.45,206.45,206.3,206.31,5585.0,202.2496,202.2496,202.1026,202.1124,5585.0
2024-04-29 13:30:00,206.3,206.63,206.28,206.63,8614.0,202.1026,202.4259,202.083,202.4259,8614.0
2024-04-29 13:35:00,206.63,206.64,206.44,206.46,8862.0,202.4259,202.4357,202.2398,202.2594,8862.0
2024-04-29 13:40:00,206.47,206.6,206.46,206.6,7516.0,202.2692,202.3965,202.2594,202.3965,7516.0
2024-04-29 13:45:00,206.58,206.58,206.45,206.51,4433.0,202.3769,202.3769,202.2496,202.3084,4433.0
2024-04-29 13:50:00,206.53,206.61,206.47,206.48,6036.0,202.3279,202.4063,202.2692,202.279,6036.0
2024-04-29 13:55:00,206.47,206.54,206.4,206.46,7142.0,202.2692,202.3377,202.2006,202.2594,7142.0
2024-04-29 14:00:00,206.46,206.46,206.26,206.35,9395.0,202.2594,202.2594,202.0634,202.1516,9395.0
2024-04-29 14:05:00,206.34,206.46,206.17,206.18,10751.0,202.1418,202.2594,201.9753,201.9851,10751.0
2024-04-29 14:10:00,206.17,206.32,206.09,206.1,17573.0,201.9753,202.1222,201.8969,201.9067,17573.0
2024-04-29 14:15:00,206.09,206.4,206.09,206.35,11280.0,201.8969,202.2006,201.8969,202.1516,11280.0
2024-04-29 14:20:00,206.39,206.41,206.16,206.2,9369.0,202.1908,202.2104,201.9655,202.0047,9369.0
2024-04-29 14:25:00,206.24,206.28,206.17,206.23,3457.0,202.0438,202.083,201.9753,202.034,3457.0
2024-04-29 14:30:00,206.21,206.22,205.85,205.93,20446.0,202.0145,202.0243,201.6618,201.7402,20446.0
2024-04-29 14:35:00,205.93,205.95,205.66,205.7,9596.0,201.7402,201.7597,201.4756,201.5148,9596.0
2024-04-29 14:40:00,205.69,205.75,205.5,205.59,21509.0,201.505,201.5638,201.3189,201.4071,21509.0
2024-04-29 14:45:00,205.58,205.67,205.53,205.64,22024.0,201.3973,201.4854,201.3483,201.4561,22024.0
2024-04-29 14:50:00,205.64,205.82,205.61,205.82,15231.0,201.4561,201.6324,201.4267,201.6324,15231.0
2024-04-29 14:55:00,205.82,205.92,205.73,205.75,14111.0,201.6324,201.7304,201.5442,201.5638,14111.0
2024-04-29 15:00:00,205.74,205.74,205.25,205.48,21794.0,201.554,201.554,201.074,201.2993,21794.0
2024-04-29 15:05:00,205.44,205.44,205.24,205.33,13229.0,201.2601,201.2601,201.0642,201.1524,13229.0
2024-04-29 15:10:00,205.35,205.56,205.3,205.46,27084.0,201.172,201.3777,201.123,201.2797,27084.0
2024-04-29 15:15:00,205.44,205.53,205.36,205.47,13904.0,201.2601,201.3483,201.1818,201.2895,13904.0
2024-04-29 15:20:00,205.49,205.54,205.34,205.42,51726.0,201.3091,201.3581,201.1622,201.2405,51726.0
2024-04-29 15:25:00,205.42,205.76,205.4,205.53,19789.0,201.2405,201.5736,201.2209,201.3483,19789.0
2024-04-29 15:30:00,205.53,205.77,205.47,205.77,22024.0,201.3483,201.5834,201.2895,201.5834,22024.0
2024-04-29 15:35:00,205.75,205.99,205.68,205.87,15801.0,201.5638,201.7989,201.4952,201.6814,15801.0
2024-04-29 15:40:00,205.85,206.0,205.68,205.86,28193.0,201.6618,201.8087,201.4952,201.6716,28193.0
2024-04-29 15:45:00,205.88,206.2,205.8,206.17,39250.0,201.6912,202.0047,201.6128,201.9753,39250.0
2024-04-29 15:50:00,206.26,206.62,206.21,206.38,55124.0,202.0634,202.4161,202.0145,202.181,55124.0
2024-04-29 15:55:00,206.37,206.62,206.33,206.61,199417.0,202.1712,202.4161,202.132,202.4063,199417.0
2024-04-30 09:30:00,206.84,208.31,206.2,208.3,51835.0,202.6316,204.0717,202.0047,204.0619,51835.0
2024-04-30 09:35:00,208.15,209.48,207.8,208.83,77001.0,203.915,205.2179,203.5721,204.5812,77001.0
2024-04-30 09:40:00,208.99,210.78,208.8,208.88,36935.0,204.7379,206.4915,204.5518,204.6301,36935.0
2024-04-30 09:45:00,208.79,209.58,208.62,208.99,5101.0,204.542,205.3159,204.3754,204.7379,5101.0
2024-04-30 09:50:00,209.15,209.15,208.5,208.7,5793.0,204.8946,204.8946,204.2579,204.4538,5793.0
2024-04-30 09:55:00,208.86,209.01,208.43,208.87,15163.0,204.6105,204.7575,204.1893,204.6203,15163.0
2024-04-30 10:00:00,208.74,208.87,208.48,208.73,12869.0,204.493,204.6203,204.2383,204.4832,12869.0
2024-04-30 10:05:00,208.66,209.2,208.45,208.74,18975.0,204.4146,204.9436,204.2089,204.493,18975.0
2024-04-30 10:10:00,208.71,208.88,208.4,208.67,17678.0,204.4636,204.6301,204.1599,204.4244,17678.0
2024-04-30 10:15:00,208.71,208.8,208.48,208.6,13992.0,204.4636,204.5518,204.2383,204.3558,13992.0
2024-04-30 10:20:00,208.52,208.7,208.18,208.3,30962.0,204.2775,204.4538,203.9444,204.0619,30962.0
2024-04-30 10:25:00,208.25,208.49,207.91,208.0,16909.0,204.013,204.2481,203.6799,203.768,16909.0
2024-04-30 10:30:00,208.0,208.09,207.78,207.85,34980.0,203.768,203.8562,203.5525,203.6211,34980.0
2024-04-30 10:35:00,207.83,208.41,207.74,208.38,16181.0,203.6015,204.1697,203.5133,204.1403,16181.0
2024-04-30 10:40:00,208.38,208.71,208.28,208.6,16631.0,204.1403,204.4636,204.0423,204.3558,16631.0
2024-04-30 10:45:00,208.62,209.1,208.0,208.71,332419.0,204.3754,204.8457,203.768,204.4636,332419.0
2024-04-30 10:50:00,208.75,208.94,208.44,208.8,8594.0,204.5028,204.6889,204.1991,204.5518,8594.0
2024-04-30 10:55:00,208.7,208.87,208.43,208.51,115417.0,204.4538,204.6203,204.1893,204.2677,115417.0
2024-04-30 11:00:00,208.48,208.49,208.0,208.18,13340.0,204.2383,204.2481,203.768,203.9444,13340.0
2024-04-30 11:05:00,208.29,208.34,208.05,208.22,23063.0,204.0521,204.1011,203.817,203.9836,23063.0
2024-04-30 11:10:00,208.24,208.26,207.42,207.55,9834.0,204.0032,204.0227,203.1998,203.3272,9834.0
2024-04-30 11:15:00,207.51,207.97,207.5,207.97,27735.0,203.288,203.7386,203.2782,203.7386,27735.0
2024-04-30 11:20:00,208.08,208.1,207.85,207.92,12715.0,203.8464,203.866,203.6211,203.6897,12715.0
2024-04-30 11:25:00,207.92,208.12,207.88,207.92,5127.0,203.6897,203.8856,203.6505,203.6897,5127.0
2024-04-30 11:30:00,207.99,208.03,207.67,207.7,37953.0,203.7582,203.7974,203.4448,203.4741,37953.0
2024-04-30 11:35:00,207.79,207.79,207.49,207.58,10023.0,203.5623,203.5623,203.2684,203.3566,10023.0
2024-04-30 11:40:00,207.57,207.69,207.48,207.66,6366.0,203.3468,203.4643,203.2586,203.435,6366.0
2024-04-30 11:45:00,207.54,207.73,207.53,207.55,2264.0,203.3174,203.5035,203.3076,203.3272,2264.0
2024-04-30 11:50:00,207.69,207.79,207.55,207.64,19325.0,203.4643,203.5623,203.3272,203.4154,19325.0
2024-04-30 11:55:00,207.58,207.97,207.57,207.88,6888.0,203.3566,203.7386,203.3468,203.6505,6888.0
2024-04-30 12:00:00,207.8,207.85,207.65,207.76,5432.0,203.5721,203.6211,203.4252,203.5329,5432.0
2024-04-30 12:05:00,207.75,207.92,207.75,207.92,2515.0,203.5231,203.6897,203.5231,203.6897,2515.0
2024-04-30 12:10:00,207.97,208.4,207.92,208.19,6836.0,203.7386,204.1599,203.6897,203.9542,6836.0
2024-04-30 12:15:00,208.18,208.7,208.18,208.53,13731.0,203.9444,204.4538,203.9444,204.2873,13731.0
2024-04-30 12:20:00,208.53,208.88,208.21,208.86,15842.0,204.2873,204.6301,203.9738,204.6105,15842.0
2024-04-30 12:25:00,208.87,208.95,208.35,208.46,18014.0,204.6203,204.6987,204.1109,204.2187,18014.0
2024-04-30 12:30:00,208.36,208.38,208.0,208.11,8884.0,204.1207,204.1403,203.768,203.8758,8884.0
2024-04-30 12:35:00,208.11,208.32,208.07,208.08,6155.0,203.8758,204.0815,203.8366,203.8464,6155.0
2024-04-30 12:40:00,208.09,208.14,207.8,207.86,6926.0,203.8562,203.9052,203.5721,203.6309,6926.0
2024-04-30 12:45:00,207.86,207.93,207.47,207.65,39699.0,203.6309,203.6995,203.2488,203.4252,39699.0
2024-04-30 12:50:00,207.68,207.74,207.48,207.52,4067.0,203.4545,203.5133,203.2586,203.2978,4067.0
2024-04-30 12:55:00,207.5,207.76,207.44,207.65,6641.0,203.2782,203.5329,203.2194,203.4252,6641.0
2024-04-30 13:00:00,207.68,207.77,207.49,207.74,4291.0,203.4545,203.5427,203.2684,203.5133,4291.0
2024-04-30 13:05:00,207.74,208.04,207.66,207.97,10397.0,203.5133,203.8072,203.435,203.7386,10397.0
2024-04-30 13:10:00,207.97,208.12,207.8,208.09,5715.0,203.7386,203.8856,203.5721,203.8562,5715.0
2024-04-30 13:15:00,208.0,208.38,208.0,208.27,6172.0,203.768,204.1403,203.768,204.0325,6172.0
2024-04-30 13:20:00,208.26,208.53,208.22,208.45,11703.0,204.0227,204.2873,203.9836,204.2089,11703.0
2024-04-30 13:25:00,208.43,208.63,208.33,208.34,6028.0,204.1893,204.3852,204.0913,204.1011,6028.0
2024-04-30 13:30:00,208.34,208.54,208.34,208.48,6783.0,204.1011,204.2971,204.1011,204.2383,6783.0
2024-04-30 13:35:00,208.56,208.74,208.51,208.68,3205.0,204.3166,204.493,204.2677,204.4342,3205.0
2024-04-30 13:40:00,208.74,208.83,208.0,208.58,24007.0,204.493,204.5812,203.768,204.3362,24007.0
2024-04-30 13:45:00,208.59,208.72,208.52,208.68,5781.0,204.346,204.4734,204.2775,204.4342,5781.0
2024-04-30 13:50:00,208.61,208.61,208.38,208.5,8546.0,204.3656,204.3656,204.1403,204.2579,8546.0
2024-04-30 13:55:00,208.58,208.78,208.5,208.78,10768.0,204.3362,204.5322,204.2579,204.5322,10768.0
2024-04-30 14:00:00,208.8,209.11,208.74,208.98,10862.0,204.5518,204.8555,204.493,204.7281,10862.0
2024-04-30 14:05:00,208.97,208.97,208.68,208.76,10399.0,204.7183,204.7183,204.4342,204.5126,10399.0
2024-04-30 14:10:00,208.81,208.86,208.55,208.82,10088.0,204.5616,204.6105,204.3068,204.5714,10088.0
2024-04-30 14:15:00,208.81,208.88,208.49,208.59,10870.0,204.5616,204.6301,204.2481,204.346,10870.0
2024-04-30 14:20:00,208.63,208.73,208.53,208.7,6702.0,204.3852,204.4832,204.2873,204.4538,6702.0
2024-04-30 14:25:00,208.73,208.76,208.55,208.76,8468.0,204.4832,204.5126,204.3068,204.5126,8468.0
2024-04-30 14:30:00,208.69,208.83,208.61,208.73,9823.0,204.444,204.5812,204.3656,204.4832,9823.0
2024-04-30 14:35:00,208.71,208.78,208.61,208.69,5738.0,204.4636,204.5322,204.3656,204.444,5738.0
2024-04-30 14:40:00,208.67,208.71,208.5,208.57,4528.0,204.4244,204.4636,204.2579,204.3264,4528.0
2024-04-30 14:45:00,208.59,208.65,208.44,208.46,8045.0,204.346,204.4048,204.1991,204.2187,8045.0
2024-04-30 14:50:00,208.46,208.46,208.26,208.31,7386.0,204.2187,204.2187,204.0227,204.0717,7386.0
2024-04-30 14:55:00,208.28,208.35,208.18,208.35,5143.0,204.0423,204.1109,203.9444,204.1109,5143.0
2024-04-30 15:00:00,208.34,208.56,208.34,208.49,7525.0,204.1011,204.3166,204.1011,204.2481,7525.0
2024-04-30 15:05:00,208.5,208.5,208.34,208.44,6357.0,204.2579,204.2579,204.1011,204.1991,6357.0
2024-04-30 15:10:00,208.46,208.61,208.38,208.38,6004.0,204.2187,204.3656,204.1403,204.1403,6004.0
2024-04-30 15:15:00,208.41,208.5,208.25,208.25,10501.0,204.1697,204.2579,204.013,204.013,10501.0
2024-04-30 15:20:00,208.25,208.62,208.25,208.45,17547.0,204.013,204.3754,204.013,204.2089,17547.0
2024-04-30 15:25:00,208.46,208.71,208.39,208.68,8530.0,204.2187,204.4636,204.1501,204.4342,8530.0
2024-04-30 15:30:00,208.7,208.73,208.59,208.61,12728.0,204.4538,204.4832,204.346,204.3656,12728.0
2024-04-30 15:35:00,208.55,208.6,208.39,208.46,13735.0,204.3068,204.3558,204.1501,204.2187,13735.0
2024-04-30 15:40:00,208.48,208.84,208.47,208.75,18642.0,204.2383,204.5909,204.2285,204.5028,18642.0
2024-04-30 15:45:00,208.73,208.96,208.58,208.86,30740.0,204.4832,204.7085,204.3362,204.6105,30740.0
2024-04-30 15:50:00,208.84,208.85,208.3,208.36,58830.0,204.5909,204.6007,204.0619,204.1207,58830.0
2024-04-30 15:55:00,208.34,208.79,208.15,208.32,249236.0,204.1011,204.542,203.915,204.0815,249236.0
2024-05-01 09:30:00,209.16,210.56,208.48,210.56,29933.0,204.9044,206.276,204.2383,206.276,29933.0
2024-05-01 09:35:00,210.62,211.23,210.54,210.98,13319.0,206.3347,206.9323,206.2564,206.6874,13319.0
2024-05-01 09:40:00,210.87,211.07,210.35,210.64,25420.0,206.5796,206.7756,206.0702,206.3543,25420.0
2024-05-01 09:45:00,210.74,211.27,210.67,211.14,17582.0,206.4523,206.9715,206.3837,206.8442,17582.0
2024-05-01 09:50:00,211.2,212.15,211.13,211.89,76153.0,206.9029,207.8336,206.8344,207.5789,76153.0
2024-05-01 09:55:00,211.89,212.02,211.2,212.01,19175.0,207.5789,207.7062,206.9029,207.6965,19175.0
2024-05-01 10:00:00,212.08,212.35,211.98,212.17,13968.0,207.765,208.0295,207.6671,207.8532,13968.0
2024-05-01 10:05:00,212.22,212.56,212.06,212.19,45620.0,207.9022,208.2353,207.7454,207.8728,45620.0
2024-05-01 10:10:00,212.09,212.21,211.86,212.08,13816.0,207.7748,207.8924,207.5495,207.765,13816.0
2024-05-01 10:15:00,212.07,212.34,211.93,212.3,19732.0,207.7552,208.0197,207.6181,207.9805,19732.0
2024-05-01 10:20:00,212.35,212.75,212.29,212.33,13598.0,208.0295,208.4214,207.9708,208.0099,13598.0
2024-05-01 10:25:00,212.25,212.46,211.97,211.98,9084.0,207.9316,208.1373,207.6573,207.6671,9084.0
2024-05-01 10:30:00,211.98,212.35,211.91,212.24,6350.0,207.6671,208.0295,207.5985,207.9218,6350.0
2024-05-01 10:35:00,212.25,212.45,212.19,212.44,13151.0,207.9316,208.1275,207.8728,208.1177,13151.0
2024-05-01 10:40:00,212.4,212.6,212.15,212.19,11872.0,208.0785,208.2744,207.8336,207.8728,11872.0
2024-05-01 10:45:00,212.19,212.28,211.9,212.03,17259.0,207.8728,207.961,207.5887,207.716,17259.0
2024-05-01 10:50:00,212.04,212.74,211.94,212.74,27173.0,207.7258,208.4116,207.6279,208.4116,27173.0
2024-05-01 10:55:00,212.72,212.98,212.55,212.61,22229.0,208.392,208.6467,208.2255,208.2842,22229.0
2024-05-01 11:00:00,212.6,212.87,212.27,212.83,7616.0,208.2744,208.539,207.9512,208.4998,7616.0
2024-05-01 11:05:00,212.7,212.89,212.6,212.61,10955.0,208.3724,208.5585,208.2744,208.2842,10955.0
2024-05-01 11:10:00,212.57,212.65,212.19,212.39,23536.0,208.2451,208.3234,207.8728,208.0687,23536.0
2024-05-01 11:15:00,212.43,212.61,212.31,212.6,12141.0,208.1079,208.2842,207.9903,208.2744,12141.0
2024-05-01 11:20:00,212.63,212.93,212.52,212.77,18426.0,208.3038,208.5977,208.1961,208.441,18426.0
2024-05-01 11:25:00,212.71,212.98,212.65,212.94,7710.0,208.3822,208.6467,208.3234,208.6075,7710.0
2024-05-01 11:30:00,212.94,213.22,212.93,213.04,10073.0,208.6075,208.8818,208.5977,208.7055,10073.0
2024-05-01 11:35:00,213.02,213.04,212.67,212.78,11024.0,208.6859,208.7055,208.343,208.4508,11024.0
2024-05-01 11:40:00,212.84,213.28,212.82,213.28,10425.0,208.5096,208.9406,208.49,208.9406,10425.0
2024-05-01 11:45:00,213.24,213.24,213.1,213.15,11502.0,208.9014,208.9014,208.7643,208.8133,11502.0
2024-05-01 11:50:00,213.17,213.19,212.87,212.92,13944.0,208.8328,208.8524,208.539,208.5879,13944.0
2024-05-01 11:55:00,212.86,212.93,212.62,212.65,8422.0,208.5292,208.5977,208.294,208.3234,8422.0
2024-05-01 12:00:00,212.7,212.94,212.69,212.84,14518.0,208.3724,208.6075,208.3626,208.5096,14518.0
2024-05-01 12:05:00,212.76,213.12,212.76,213.05,9418.0,208.4312,208.7839,208.4312,208.7153,9418.0
2024-05-01 12:10:00,213.11,213.29,213.04,213.28,22752.0,208.7741,208.9504,208.7055,208.9406,22752.0
2024-05-01 12:15:00,213.28,213.34,212.89,212.97,10801.0,208.9406,208.9994,208.5585,208.6369,10801.0
2024-05-01 12:20:00,213.0,213.04,212.82,212.84,4644.0,208.6663,208.7055,208.49,208.5096,4644.0
2024-05-01 12:25:00,212.9,213.08,212.82,212.83,18435.0,208.5683,208.7447,208.49,208.4998,18435.0
2024-05-01 12:30:00,212.89,213.13,212.88,213.03,9828.0,208.5585,208.7937,208.5487,208.6957,9828.0
2024-05-01 12:35:00,213.0,213.24,213.0,213.08,11609.0,208.6663,208.9014,208.6663,208.7447,11609.0
2024-05-01 12:40:00,213.08,213.18,212.89,212.98,8056.0,208.7447,208.8426,208.5585,208.6467,8056.0
2024-05-01 12:45:00,212.98,213.15,212.97,213.03,6306.0,208.6467,208.8133,208.6369,208.6957,6306.0
2024-05-01 12:50:00,212.99,213.02,212.83,212.93,15127.0,208.6565,208.6859,208.4998,208.5977,15127.0
2024-05-01 12:55:00,212.93,212.97,212.85,212.97,4658.0,208.5977,208.6369,208.5194,208.6369,4658.0
2024-05-01 13:00:00,212.99,213.07,212.59,212.75,16902.0,208.6565,208.7349,208.2646,208.4214,16902.0
2024-05-01 13:05:00,212.75,212.81,212.55,212.61,7409.0,208.4214,208.4802,208.2255,208.2842,7409.0
2024-05-01 13:10:00,212.56,212.64,212.53,212.53,3611.0,208.2353,208.3136,208.2059,208.2059,3611.0
2024-05-01 13:15:00,212.56,212.94,212.55,212.81,6988.0,208.2353,208.6075,208.2255,208.4802,6988.0
2024-05-01 13:20:00,212.8,212.93,212.74,212.91,5478.0,208.4704,208.5977,208.4116,208.5781,5478.0
2024-05-01 13:25:00,212.93,213.14,212.86,213.14,7896.0,208.5977,208.8035,208.5292,208.8035,7896.0
2024-05-01 13:30:00,213.14,213.32,213.11,213.3,11549.0,208.8035,208.9798,208.7741,208.9602,11549.0
2024-05-01 13:35:00,213.29,213.33,213.21,213.23,7780.0,208.9504,208.9896,208.872,208.8916,7780.0
2024-05-01 13:40:00,213.2,213.21,212.79,213.0,14974.0,208.8622,208.872,208.4606,208.6663,14974.0
2024-05-01 13:45:00,212.95,212.95,212.79,212.93,9474.0,208.6173,208.6173,208.4606,208.5977,9474.0
2024-05-01 13:50:00,212.91,213.1,212.9,212.99,9731.0,208.5781,208.7643,208.5683,208.6565,9731.0
2024-05-01 13:55:00,213.06,213.06,212.8,212.81,5328.0,208.7251,208.7251,208.4704,208.4802,5328.0
2024-05-01 14:00:00,212.94,213.06,212.65,212.8,7362.0,208.6075,208.7251,208.3234,208.4704,7362.0
2024-05-01 14:05:00,212.86,212.92,212.77,212.83,7525.0,208.5292,208.5879,208.441,208.4998,7525.0
2024-05-01 14:10:00,212.83,212.87,212.65,212.75,9833.0,208.4998,208.539,208.3234,208.4214,9833.0
2024-05-01 14:15:00,212.79,212.94,212.76,212.85,7916.0,208.4606,208.6075,208.4312,208.5194,7916.0
2024-05-01 14:20:00,212.85,212.9,212.73,212.81,5840.0,208.5194,208.5683,208.4018,208.4802,5840.0
2024-05-01 14:25:00,212.82,213.26,212.82,213.26,6944.0,208.49,208.921,208.49,208.921,6944.0
2024-05-01 14:30:00,213.26,213.26,212.91,213.14,8938.0,208.921,208.921,208.5781,208.8035,8938.0
2024-05-01 14:35:00,213.15,213.15,212.8,212.99,12786.0,208.8133,208.8133,208.4704,208.6565,12786.0
2024-05-01 14:40:00,212.92,213.34,212.82,213.34,14189.0,208.5879,208.9994,208.49,208.9994,14189.0
2024-05-01 14:45:00,213.3,213.49,213.07,213.44,10330.0,208.9602,209.1463,208.7349,209.0974,10330.0
2024-05-01 14:50:00,213.49,213.74,213.4,213.45,11097.0,209.1463,209.3913,209.0582,209.1072,11097.0
2024-05-01 14:55:00,213.47,213.47,213.07,213.07,8073.0,209.1267,209.1267,208.7349,208.7349,8073.0
2024-05-01 15:00:00,213.2,213.37,213.01,213.25,12198.0,208.8622,209.0288,208.6761,208.9112,12198.0
2024-05-01 15:05:00,213.23,213.48,213.22,213.43,6469.0,208.8916,209.1365,208.8818,209.0876,6469.0
2024-05-01 15:10:00,213.43,213.51,213.31,213.44,6333.0,209.0876,209.1659,208.97,209.0974,6333.0
2024-05-01 15:15:00,213.41,213.41,213.11,213.13,6996.0,209.068,209.068,208.7741,208.7937,6996.0
2024-05-01 15:20:00,213.14,213.35,213.07,213.35,12130.0,208.8035,209.0092,208.7349,209.0092,12130.0
2024-05-01 15:25:00,213.37,213.49,213.23,213.29,10709.0,209.0288,209.1463,208.8916,208.9504,10709.0
2024-05-01 15:30:00,213.29,213.3,212.77,212.87,24550.0,208.9504,208.9602,208.441,208.539,24550.0
2024-05-01 15:35:00,212.86,212.86,212.57,212.67,13464.0,208.5292,208.5292,208.2451,208.343,13464.0
2024-05-01 15:40:00,212.68,212.95,212.66,212.8,14474.0,208.3528,208.6173,208.3332,208.4704,14474.0
2024-05-01 15:45:00,212.8,213.09,212.7,213.09,16493.0,208.4704,208.7545,208.3724,208.7545,16493.0
2024-05-01 15:50:00,213.03,213.06,212.17,212.18,25248.0,208.6957,208.7251,207.8532,207.863,25248.0
2024-05-01 15:55:00,212.21,212.29,211.76,211.76,90634.0,207.8924,207.9708,207.4515,207.4515,90634.0
2024-05-02 09:30:00,211.75,212.78,211.75,212.02,27017.0,207.4417,208.4508,207.4417,207.7062,27017.0
2024-05-02 09:35:00,212.14,212.18,211.0,211.03,10488.0,207.8238,207.863,206.707,206.7364,10488.0
2024-05-02 09:40:00,210.99,211.42,210.53,210.85,14368.0,206.6972,207.1185,206.2466,206.5601,14368.0
2024-05-02 09:45:00,210.92,210.97,210.48,210.74,9086.0,206.6286,206.6776,206.1976,206.4523,9086.0
2024-05-02 09:50:00,210.88,211.01,210.38,210.62,8164.0,206.5894,206.7168,206.0996,206.3347,8164.0
2024-05-02 09:55:00,210.61,211.3,210.61,210.91,12113.0,206.3249,207.0009,206.3249,206.6188,12113.0
2024-05-02 10:00:00,210.99,211.29,210.91,211.13,16161.0,206.6972,206.9911,206.6188,206.8344,16161.0
2024-05-02 10:05:00,211.27,211.64,211.16,211.64,17446.0,206.9715,207.334,206.8637,207.334,17446.0
2024-05-02 10:10:00,211.52,211.7,211.36,211.64,8378.0,207.2164,207.3928,207.0597,207.334,8378.0
2024-05-02 10:15:00,211.56,211.87,211.44,211.87,26958.0,207.2556,207.5593,207.138,207.5593,26958.0
2024-05-02 10:20:00,211.86,212.01,211.67,211.81,7500.0,207.5495,207.6965,207.3634,207.5005,7500.0
2024-05-02 10:25:00,211.8,212.14,211.76,211.79,4741.0,207.4907,207.8238,207.4515,207.4809,4741.0
2024-05-02 10:30:00,211.79,212.05,211.7,211.8,8883.0,207.4809,207.7356,207.3928,207.4907,8883.0
2024-05-02 10:35:00,211.8,211.9,211.47,211.59,8563.0,207.4907,207.5887,207.1674,207.285,8563.0
2024-05-02 10:40:00,211.55,211.55,210.48,210.48,6769.0,207.2458,207.2458,206.1976,206.1976,6769.0
2024-05-02 10:45:00,210.57,210.57,210.06,210.38,13736.0,206.2857,206.2857,205.7861,206.0996,13736.0
2024-05-02 10:50:00,210.34,210.51,210.24,210.37,9213.0,206.0604,206.227,205.9625,206.0898,9213.0
2024-05-02 10:55:00,210.34,210.81,210.32,210.8,4403.0,206.0604,206.5209,206.0408,206.5111,4403.0
2024-05-02 11:00:00,210.83,211.21,210.66,210.91,5592.0,206.5405,206.9127,206.3739,206.6188,5592.0
2024-05-02 11:05:00,210.92,211.0,210.63,210.75,18653.0,206.6286,206.707,206.3445,206.4621,18653.0
2024-05-02 11:10:00,210.75,210.75,210.39,210.45,12072.0,206.4621,206.4621,206.1094,206.1682,12072.0
2024-05-02 11:15:00,210.5,210.5,210.23,210.31,7631.0,206.2172,206.2172,205.9527,206.031,7631.0
2024-05-02 11:20:00,210.28,210.62,210.28,210.53,7556.0,206.0016,206.3347,206.0016,206.2466,7556.0
2024-05-02 11:25:00,210.53,210.58,209.88,209.88,5052.0,206.2466,206.2955,205.6098,205.6098,5052.0
2024-05-02 11:30:00,209.84,210.03,209.67,209.68,7072.0,205.5706,205.7567,205.4041,205.4139,7072.0
2024-05-02 11:35:00,209.73,209.86,209.71,209.83,3428.0,205.4628,205.5902,205.4432,205.5608,3428.0
2024-05-02 11:40:00,209.82,210.26,209.78,210.25,10465.0,205.551,205.9821,205.5118,205.9723,10465.0
2024-05-02 11:45:00,210.45,210.59,210.36,210.59,2995.0,206.1682,206.3053,206.08,206.3053,2995.0
2024-05-02 11:50:00,210.59,210.86,210.51,210.76,3921.0,206.3053,206.5698,206.227,206.4719,3921.0
2024-05-02 11:55:00,210.86,210.86,210.53,210.76,8522.0,206.5698,206.5698,206.2466,206.4719,8522.0
2024-05-02 12:00:00,210.67,210.73,210.6,210.62,1918.0,206.3837,206.4425,206.3151,206.3347,1918.0
2024-05-02 12:05:00,210.74,210.74,210.53,210.56,2360.0,206.4523,206.4523,206.2466,206.276,2360.0
2024-05-02 12:10:00,210.54,210.54,210.37,210.44,2300.0,206.2564,206.2564,206.0898,206.1584,2300.0
2024-05-02 12:15:00,210.39,210.58,210.33,210.58,5129.0,206.1094,206.2955,206.0506,206.2955,5129.0
2024-05-02 12:20:00,210.57,210.66,210.4,210.59,6065.0,206.2857,206.3739,206.1192,206.3053,6065.0
2024-05-02 12:25:00,210.66,210.74,210.49,210.53,4980.0,206.3739,206.4523,206.2074,206.2466,4980.0
2024-05-02 12:30:00,210.59,210.59,210.39,210.41,2020.0,206.3053,206.3053,206.1094,206.129,2020.0
2024-05-02 12:35:00,210.33,210.36,210.26,210.36,2663.0,206.0506,206.08,205.9821,206.08,2663.0
2024-05-02 12:40:00,210.37,210.37,210.2,210.2,1621.0,206.0898,206.0898,205.9233,205.9233,1621.0
2024-05-02 12:45:00,210.2,210.25,210.09,210.11,3585.0,205.9233,205.9723,205.8155,205.8351,3585.0
2024-05-02 12:50:00,210.07,210.13,209.8,209.8,12935.0,205.7959,205.8547,205.5314,205.5314,12935.0
2024-05-02 12:55:00,209.79,209.79,209.52,209.62,2790.0,205.5216,205.5216,205.2571,205.3551,2790.0
2024-05-02 13:00:00,209.62,209.71,209.6,209.61,4423.0,205.3551,205.4432,205.3355,205.3453,4423.0
2024-05-02 13:05:00,209.59,209.73,209.43,209.45,9754.0,205.3257,205.4628,205.1689,205.1885,9754.0
2024-05-02 13:10:00,209.48,209.58,209.34,209.44,15158.0,205.2179,205.3159,205.0808,205.1787,15158.0
2024-05-02 13:15:00,209.42,209.85,209.41,209.76,6468.0,205.1591,205.5804,205.1493,205.4922,6468.0
2024-05-02 13:20:00,209.72,209.92,209.7,209.8,6614.0,205.453,205.649,205.4334,205.5314,6614.0
2024-05-02 13:25:00,209.8,209.99,209.8,209.99,4687.0,205.5314,205.7175,205.5314,205.7175,4687.0
2024-05-02 13:30:00,210.05,210.05,209.93,209.98,3256.0,205.7763,205.7763,205.6588,205.7078,3256.0
2024-05-02 13:35:00,209.99,209.99,209.63,209.65,24824.0,205.7175,205.7175,205.3649,205.3845,24824.0
2024-05-02 13:40:00,209.64,209.86,209.59,209.72,22727.0,205.3747,205.5902,205.3257,205.453,22727.0
2024-05-02 13:45:00,209.72,209.72,209.33,209.35,6757.0,205.453,205.453,205.071,205.0906,6757.0
2024-05-02 13:50:00,209.39,209.46,209.18,209.18,7394.0,205.1298,205.1983,204.924,204.924,7394.0
2024-05-02 13:55:00,209.11,209.21,209.02,209.07,14812.0,204.8555,204.9534,204.7673,204.8163,14812.0
2024-05-02 14:00:00,209.06,209.49,209.03,209.49,10778.0,204.8065,205.2277,204.7771,205.2277,10778.0
2024-05-02 14:05:00,209.46,209.67,209.44,209.48,8306.0,205.1983,205.4041,205.1787,205.2179,8306.0
2024-05-02 14:10:00,209.49,209.55,209.24,209.31,8100.0,205.2277,205.2865,204.9828,205.0514,8100.0
2024-05-02 14:15:00,209.31,209.55,209.3,209.51,13753.0,205.0514,205.2865,205.0416,205.2473,13753.0
2024-05-02 14:20:00,209.52,209.73,209.44,209.68,7221.0,205.2571,205.4628,205.1787,205.4139,7221.0
2024-05-02 14:25:00,209.68,209.71,209.33,209.44,8635.0,205.4139,205.4432,205.071,205.1787,8635.0
2024-05-02 14:30:00,209.49,209.7,209.44,209.66,7861.0,205.2277,205.4334,205.1787,205.3943,7861.0
2024-05-02 14:35:00,209.67,209.67,209.54,209.59,13727.0,205.4041,205.4041,205.2767,205.3257,13727.0
2024-05-02 14:40:00,209.59,209.59,209.32,209.33,14725.0,205.3257,205.3257,205.0612,205.071,14725.0
2024-05-02 14:45:00,209.35,209.35,209.15,209.34,15913.0,205.0906,205.0906,204.8946,205.0808,15913.0
2024-05-02 14:50:00,209.34,209.52,209.28,209.29,21460.0,205.0808,205.2571,205.022,205.0318,21460.0
2024-05-02 14:55:00,209.28,209.54,209.28,209.45,17512.0,205.022,205.2767,205.022,205.1885,17512.0
2024-05-02 15:00:00,209.48,209.62,209.29,209.3,14256.0,205.2179,205.3551,205.0318,205.0416,14256.0
2024-05-02 15:05:00,209.29,209.3,209.15,209.23,8480.0,205.0318,205.0416,204.8946,204.973,8480.0
2024-05-02 15:10:00,209.25,209.25,208.91,209.09,20408.0,204.9926,204.9926,204.6595,204.8359,20408.0
2024-05-02 15:15:00,209.11,209.11,208.83,208.84,7101.0,204.8555,204.8555,204.5812,204.5909,7101.0
2024-05-02 15:20:00,208.82,208.97,208.67,208.97,19150.0,204.5714,204.7183,204.4244,204.7183,19150.0
2024-05-02 15:25:00,208.95,208.95,208.71,208.84,9476.0,204.6987,204.6987,204.4636,204.5909,9476.0
2024-05-02 15:30:00,208.79,208.83,208.66,208.67,10291.0,204.542,204.5812,204.4146,204.4244,10291.0
2024-05-02 15:35:00,208.68,208.95,208.52,208.76,16332.0,204.4342,204.6987,204.2775,204.5126,16332.0
2024-05-02 15:40:00,208.77,208.79,208.42,208.49,12159.0,204.5224,204.542,204.1795,204.2481,12159.0
2024-05-02 15:45:00,208.46,208.79,208.32,208.74,12903.0,204.2187,204.542,204.0815,204.493,12903.0
2024-05-02 15:50:00,208.79,208.82,208.56,208.8,34976.0,204.542,204.5714,204.3166,204.5518,34976.0
2024-05-02 15:55:00,208.83,209.1,208.5,209.03,127959.0,204.5812,204.8457,204.2579,204.7771,127959.0
2024-05-03 09:30:00,207.8,209.26,207.2,207.2,55169.0,203.5721,205.0024,202.9843,202.9843,55169.0
2024-05-03 09:35:00,207.38,207.55,206.3,206.67,19250.0,203.1607,203.3272,202.1026,202.4651,19250.0
2024-05-03 09:40:00,206.94,206.94,205.85,206.2,22933.0,202.7296,202.7296,201.6618,202.0047,22933.0
2024-05-03 09:45:00,205.98,206.19,205.37,205.65,23386.0,201.7891,201.9949,201.1915,201.4659,23386.0
2024-05-03 09:50:00,205.52,205.57,205.3,205.36,12965.0,201.3385,201.3875,201.123,201.1818,12965.0
2024-05-03 09:55:00,205.36,205.77,205.24,205.77,20857.0,201.1818,201.5834,201.0642,201.5834,20857.0
2024-05-03 10:00:00,205.74,205.74,204.85,204.89,38681.0,201.554,201.554,200.6821,200.7213,38681.0
2024-05-03 10:05:00,204.87,205.13,204.68,204.76,17986.0,200.7017,200.9564,200.5156,200.594,17986.0
2024-05-03 10:10:00,204.7,205.05,204.65,204.75,14779.0,200.5352,200.8781,200.4862,200.5842,14779.0
2024-05-03 10:15:00,204.85,205.57,204.78,205.57,15698.0,200.6821,201.3875,200.6136,201.3875,15698.0
2024-05-03 10:20:00,205.67,205.89,205.5,205.89,8500.0,201.4854,201.701,201.3189,201.701,8500.0
2024-05-03 10:25:00,205.92,206.37,205.84,206.05,11375.0,201.7304,202.1712,201.652,201.8577,11375.0
2024-05-03 10:30:00,206.02,206.18,205.71,206.1,16800.0,201.8283,201.9851,201.5246,201.9067,16800.0
2024-05-03 10:35:00,206.01,206.13,205.81,205.9,12315.0,201.8185,201.9361,201.6226,201.7108,12315.0
2024-05-03 10:40:00,205.94,205.99,205.58,205.69,27438.0,201.75,201.7989,201.3973,201.505,27438.0
2024-05-03 10:45:00,205.69,205.76,205.38,205.51,7968.0,201.505,201.5736,201.2013,201.3287,7968.0
2024-05-03 10:50:00,205.62,205.71,205.07,205.25,8063.0,201.4365,201.5246,200.8977,201.074,8063.0
2024-05-03 10:55:00,205.18,206.02,205.14,206.02,32027.0,201.0054,201.8283,200.9662,201.8283,32027.0
2024-05-03 11:00:00,206.03,206.26,205.89,206.26,9530.0,201.8381,202.0634,201.701,202.0634,9530.0
2024-05-03 11:05:00,206.34,206.72,206.26,206.71,15873.0,202.1418,202.5141,202.0634,202.5043,15873.0
2024-05-03 11:10:00,206.71,206.87,206.44,206.58,33988.0,202.5043,202.661,202.2398,202.3769,33988.0
2024-05-03 11:15:00,206.58,206.96,206.52,206.63,47212.0,202.3769,202.7492,202.3181,202.4259,47212.0
2024-05-03 11:20:00,206.63,206.67,206.37,206.48,7097.0,202.4259,202.4651,202.1712,202.279,7097.0
2024-05-03 11:25:00,206.47,206.6,206.41,206.55,5089.0,202.2692,202.3965,202.2104,202.3475,5089.0
2024-05-03 11:30:00,206.51,207.07,206.47,207.07,15428.0,202.3084,202.857,202.2692,202.857,15428.0
2024-05-03 11:35:00,207.07,207.18,206.94,207.02,16710.0,202.857,202.9647,202.7296,202.808,16710.0
2024-05-03 11:40:00,207.03,207.63,207.03,207.41,34461.0,202.8178,203.4056,202.8178,203.19,34461.0
2024-05-03 11:45:00,207.5,207.52,206.96,207.03,13571.0,203.2782,203.2978,202.7492,202.8178,13571.0
2024-05-03 11:50:00,207.02,207.2,207.02,207.19,5402.0,202.808,202.9843,202.808,202.9745,5402.0
2024-05-03 11:55:00,207.08,207.45,207.08,207.4,5595.0,202.8668,203.2292,202.8668,203.1802,5595.0
2024-05-03 12:00:00,207.5,207.7,207.43,207.57,8055.0,203.2782,203.4741,203.2096,203.3468,8055.0
2024-05-03 12:05:00,207.62,207.87,207.49,207.87,10945.0,203.3958,203.6407,203.2684,203.6407,10945.0
2024-05-03 12:10:00,207.88,207.89,207.61,207.84,9441.0,203.6505,203.6603,203.386,203.6113,9441.0
2024-05-03 12:15:00,207.95,208.56,207.95,208.4,14335.0,203.7191,204.3166,203.7191,204.1599,14335.0
2024-05-03 12:20:00,208.42,208.61,208.37,208.56,6641.0,204.1795,204.3656,204.1305,204.3166,6641.0
2024-05-03 12:25:00,208.51,208.62,208.41,208.52,9241.0,204.2677,204.3754,204.1697,204.2775,9241.0
2024-05-03 12:30:00,208.52,208.59,208.33,208.38,6009.0,204.2775,204.346,204.0913,204.1403,6009.0
2024-05-03 12:35:00,208.33,208.56,208.18,208.49,5252.0,204.0913,204.3166,203.9444,204.2481,5252.0
2024-05-03 12:40:00,208.43,208.71,208.43,208.51,8664.0,204.1893,204.4636,204.1893,204.2677,8664.0
2024-05-03 12:45:00,208.51,208.67,208.38,208.67,11857.0,204.2677,204.4244,204.1403,204.4244,11857.0
2024-05-03 12:50:00,208.72,208.92,208.37,208.38,9186.0,204.4734,204.6693,204.1305,204.1403,9186.0
2024-05-03 12:55:00,208.41,208.71,208.33,208.54,7620.0,204.1697,204.4636,204.0913,204.2971,7620.0
2024-05-03 13:00:00,208.59,208.79,208.48,208.69,9313.0,204.346,204.542,204.2383,204.444,9313.0
2024-05-03 13:05:00,208.74,208.75,208.6,208.69,7908.0,204.493,204.5028,204.3558,204.444,7908.0
2024-05-03 13:10:00,208.74,208.9,208.68,208.7,9995.0,204.493,204.6497,204.4342,204.4538,9995.0
2024-05-03 13:15:00,208.76,208.89,208.69,208.75,9079.0,204.5126,204.6399,204.444,204.5028,9079.0
2024-05-03 13:20:00,208.74,208.74,208.46,208.63,11639.0,204.493,204.493,204.2187,204.3852,11639.0
2024-05-03 13:25:00,208.66,208.67,208.49,208.64,12321.0,204.4146,204.4244,204.2481,204.395,12321.0
2024-05-03 13:30:00,208.6,208.68,208.47,208.59,11228.0,204.3558,204.4342,204.2285,204.346,11228.0
2024-05-03 13:35:00,208.66,209.17,208.65,209.0,12605.0,204.4146,204.9142,204.4048,204.7477,12605.0
2024-05-03 13:40:00,208.99,209.04,208.82,208.82,6919.0,204.7379,204.7869,204.5714,204.5714,6919.0
2024-05-03 13:45:00,208.82,208.94,208.7,208.88,6613.0,204.5714,204.6889,204.4538,204.6301,6613.0
2024-05-03 13:50:00,208.88,208.95,208.79,208.91,3597.0,204.6301,204.6987,204.542,204.6595,3597.0
2024-05-03 13:55:00,208.89,208.89,208.67,208.7,8440.0,204.6399,204.6399,204.4244,204.4538,8440.0
2024-05-03 14:00:00,208.7,208.77,208.43,208.49,23128.0,204.4538,204.5224,204.1893,204.2481,23128.0
2024-05-03 14:05:00,208.5,208.74,208.43,208.72,10544.0,204.2579,204.493,204.1893,204.4734,10544.0
2024-05-03 14:10:00,208.68,208.74,208.18,208.43,19768.0,204.4342,204.493,203.9444,204.1893,19768.0
2024-05-03 14:15:00,208.47,208.6,208.32,208.4,11168.0,204.2285,204.3558,204.0815,204.1599,11168.0
2024-05-03 14:20:00,208.48,208.54,208.44,208.52,6776.0,204.2383,204.2971,204.1991,204.2775,6776.0
2024-05-03 14:25:00,208.5,208.56,208.42,208.43,4254.0,204.2579,204.3166,204.1795,204.1893,4254.0
2024-05-03 14:30:00,208.38,208.54,208.29,208.46,9334.0,204.1403,204.2971,204.0521,204.2187,9334.0
2024-05-03 14:35:00,208.46,208.49,208.27,208.34,20803.0,204.2187,204.2481,204.0325,204.1011,20803.0
2024-05-03 14:40:00,208.32,208.47,208.27,208.4,9154.0,204.0815,204.2285,204.0325,204.1599,9154.0
2024-05-03 14:45:00,208.34,208.36,208.27,208.33,9917.0,204.1011,204.1207,204.0325,204.0913,9917.0
2024-05-03 14:50:00,208.34,208.48,208.34,208.45,16480.0,204.1011,204.2383,204.1011,204.2089,16480.0
2024-05-03 14:55:00,208.46,208.73,208.38,208.7,6708.0,204.2187,204.4832,204.1403,204.4538,6708.0
2024-05-03 15:00:00,208.73,208.81,208.54,208.81,20226.0,204.4832,204.5616,204.2971,204.5616,20226.0
2024-05-03 15:05:00,208.8,208.81,208.67,208.75,17499.0,204.5518,204.5616,204.4244,204.5028,17499.0
2024-05-03 15:10:00,208.75,208.76,208.63,208.67,8706.0,204.5028,204.5126,204.3852,204.4244,8706.0
2024-05-03 15:15:00,208.67,208.69,208.56,208.58,8581.0,204.4244,204.444,204.3166,204.3362,8581.0
2024-05-03 15:20:00,208.58,208.64,208.55,208.57,9242.0,204.3362,204.395,204.3068,204.3264,9242.0
2024-05-03 15:25:00,208.56,208.74,208.45,208.73,8760.0,204.3166,204.493,204.2089,204.4832,8760.0
2024-05-03 15:30:00,208.75,208.77,208.57,208.64,14051.0,204.5028,204.5224,204.3264,204.395,14051.0
2024-05-03 15:35:00,208.64,209.04,208.62,208.87,26543.0,204.395,204.7869,204.3754,204.6203,26543.0
2024-05-03 15:40:00,208.87,209.03,208.67,208.68,17964.0,204.6203,204.7771,204.4244,204.4342,17964.0
2024-05-03 15:45:00,208.66,208.82,208.64,208.65,21907.0,204.4146,204.5714,204.395,204.4048,21907.0
2024-05-03 15:50:00,208.66,208.68,208.47,208.53,38635.0,204.4146,204.4342,204.2285,204.2873,38635.0
2024-05-03 15:55:00,208.51,208.79,208.42,208.7,104440.0,204.2677,204.542,204.1795,204.4538,104440.0
2024-05-06 09:30:00,209.21,209.72,209.07,209.72,19651.0,204.9534,205.453,204.8163,205.453,19651.0
2024-05-06 09:35:00,209.63,210.7,209.57,210.7,11311.0,205.3649,206.4131,205.3061,206.4131,11311.0
2024-05-06 09:40:00,210.78,210.78,210.15,210.55,20891.0,206.4915,206.4915,205.8743,206.2662,20891.0
2024-05-06 09:45:00,210.43,210.73,210.35,210.36,4049.0,206.1486,206.4425,206.0702,206.08,4049.0
2024-05-06 09:50:00,210.42,210.61,210.35,210.6,3200.0,206.1388,206.3249,206.0702,206.3151,3200.0
2024-05-06 09:55:00,210.56,210.99,210.55,210.76,9011.0,206.276,206.6972,206.2662,206.4719,9011.0
2024-05-06 10:00:00,210.88,211.09,210.81,211.09,5473.0,206.5894,206.7952,206.5209,206.7952,5473.0
2024-05-06 10:05:00,211.17,211.8,211.17,211.8,13120.0,206.8735,207.4907,206.8735,207.4907,13120.0
2024-05-06 10:10:00,211.74,212.02,211.72,211.88,14973.0,207.4319,207.7062,207.4124,207.5691,14973.0
2024-05-06 10:15:00,211.97,212.31,211.89,211.98,16312.0,207.6573,207.9903,207.5789,207.6671,16312.0
2024-05-06 10:20:00,211.96,212.44,211.89,212.22,11837.0,207.6475,208.1177,207.5789,207.9022,11837.0
2024-05-06 10:25:00,212.28,212.4,212.11,212.12,10855.0,207.961,208.0785,207.7944,207.8042,10855.0
2024-05-06 10:30:00,212.12,212.12,211.56,211.73,5569.0,207.8042,207.8042,207.2556,207.4221,5569.0
2024-05-06 10:35:00,211.77,211.77,211.24,211.28,17279.0,207.4613,207.4613,206.9421,206.9813,17279.0
2024-05-06 10:40:00,211.3,211.64,211.29,211.47,8744.0,207.0009,207.334,206.9911,207.1674,8744.0
2024-05-06 10:45:00,211.43,211.74,211.36,211.74,12126.0,207.1283,207.4319,207.0597,207.4319,12126.0
2024-05-06 10:50:00,211.82,212.02,211.72,211.94,13065.0,207.5103,207.7062,207.4124,207.6279,13065.0
2024-05-06 10:55:00,212.01,212.2,211.92,212.05,9771.0,207.6965,207.8826,207.6083,207.7356,9771.0
2024-05-06 11:00:00,211.96,212.16,211.86,211.99,7478.0,207.6475,207.8434,207.5495,207.6769,7478.0
2024-05-06 11:05:00,212.07,212.2,211.88,212.2,6365.0,207.7552,207.8826,207.5691,207.8826,6365.0
2024-05-06 11:10:00,212.23,212.37,212.11,212.33,12048.0,207.912,208.0491,207.7944,208.0099,12048.0
2024-05-06 11:15:00,212.38,212.4,212.15,212.23,15367.0,208.0589,208.0785,207.8336,207.912,15367.0
2024-05-06 11:20:00,212.25,212.36,212.18,212.2,9293.0,207.9316,208.0393,207.863,207.8826,9293.0
2024-05-06 11:25:00,212.2,212.32,212.12,212.14,8232.0,207.8826,208.0001,207.8042,207.8238,8232.0
2024-05-06 11:30:00,212.17,212.22,211.79,212.02,46667.0,207.8532,207.9022,207.4809,207.7062,46667.0
2024-05-06 11:35:00,212.03,212.07,211.9,212.03,6649.0,207.716,207.7552,207.5887,207.716,6649.0
2024-05-06 11:40:00,212.02,212.14,211.88,212.13,12140.0,207.7062,207.8238,207.5691,207.814,12140.0
2024-05-06 11:45:00,212.09,212.45,212.09,212.43,10512.0,207.7748,208.1275,207.7748,208.1079,10512.0
2024-05-06 11:50:00,212.47,212.47,212.17,212.22,6281.0,208.1471,208.1471,207.8532,207.9022,6281.0
2024-05-06 11:55:00,212.22,212.23,212.11,212.16,6175.0,207.9022,207.912,207.7944,207.8434,6175.0
2024-05-06 12:00:00,212.16,212.16,212.06,212.08,4643.0,207.8434,207.8434,207.7454,207.765,4643.0
2024-05-06 12:05:00,212.08,212.15,211.99,212.05,11964.0,207.765,207.8336,207.6769,207.7356,11964.0
2024-05-06 12:10:00,212.05,212.11,212.0,212.08,10830.0,207.7356,207.7944,207.6867,207.765,10830.0
2024-05-06 12:15:00,212.08,212.36,212.0,212.34,14454.0,207.765,208.0393,207.6867,208.0197,14454.0
2024-05-06 12:20:00,212.34,212.34,212.23,212.27,11443.0,208.0197,208.0197,207.912,207.9512,11443.0
2024-05-06 12:25:00,212.3,212.69,212.22,212.66,9685.0,207.9805,208.3626,207.9022,208.3332,9685.0
2024-05-06 12:30:00,212.74,212.74,212.6,212.61,8711.0,208.4116,208.4116,208.2744,208.2842,8711.0
2024-05-06 12:35:00,212.61,212.62,212.31,212.31,20574.0,208.2842,208.294,207.9903,207.9903,20574.0
2024-05-06 12:40:00,212.31,212.44,212.31,212.4,6633.0,207.9903,208.1177,207.9903,208.0785,6633.0
2024-05-06 12:45:00,212.4,212.7,212.37,212.6,15894.0,208.0785,208.3724,208.0491,208.2744,15894.0
2024-05-06 12:50:00,212.61,212.71,212.55,212.59,8945.0,208.2842,208.3822,208.2255,208.2646,8945.0
2024-05-06 12:55:00,212.58,212.85,212.58,212.77,5919.0,208.2549,208.5194,208.2549,208.441,5919.0
2024-05-06 13:00:00,212.79,213.12,212.78,213.03,7203.0,208.4606,208.7839,208.4508,208.6957,7203.0
2024-05-06 13:05:00,213.03,213.2,212.89,212.92,14929.0,208.6957,208.8622,208.5585,208.5879,14929.0
2024-05-06 13:10:00,212.95,213.0,212.88,212.96,12343.0,208.6173,208.6663,208.5487,208.6271,12343.0
2024-05-06 13:15:00,213.0,213.04,212.88,212.94,10353.0,208.6663,208.7055,208.5487,208.6075,10353.0
2024-05-06 13:20:00,212.97,213.52,212.97,213.35,25517.0,208.6369,209.1757,208.6369,209.0092,25517.0
2024-05-06 13:25:00,213.38,213.55,213.35,213.46,8168.0,209.0386,209.2051,209.0092,209.1169,8168.0
2024-05-06 13:30:00,213.5,213.6,213.47,213.56,10105.0,209.1561,209.2541,209.1267,209.2149,10105.0
2024-05-06 13:35:00,213.55,213.64,213.38,213.52,15023.0,209.2051,209.2933,209.0386,209.1757,15023.0
2024-05-06 13:40:00,213.48,213.7,213.46,213.66,8114.0,209.1365,209.3521,209.1169,209.3129,8114.0
2024-05-06 13:45:00,213.69,213.72,213.46,213.46,9521.0,209.3423,209.3717,209.1169,209.1169,9521.0
2024-05-06 13:50:00,213.48,213.57,213.45,213.5,7353.0,209.1365,209.2247,209.1072,209.1561,7353.0
2024-05-06 13:55:00,213.5,213.5,213.37,213.43,8522.0,209.1561,209.1561,209.0288,209.0876,8522.0
2024-05-06 14:00:00,213.43,213.65,213.38,213.59,7119.0,209.0876,209.3031,209.0386,209.2443,7119.0
2024-05-06 14:05:00,213.61,213.65,213.32,213.54,24570.0,209.2639,209.3031,208.9798,209.1953,24570.0
2024-05-06 14:10:00,213.59,213.79,213.56,213.7,6990.0,209.2443,209.4402,209.2149,209.3521,6990.0
2024-05-06 14:15:00,213.78,213.97,213.75,213.95,9335.0,209.4304,209.6166,209.401,209.597,9335.0
2024-05-06 14:20:00,213.95,213.98,213.84,213.94,8086.0,209.597,209.6264,209.4892,209.5872,8086.0
2024-05-06 14:25:00,213.99,214.09,213.92,214.0,16015.0,209.6362,209.7341,209.5676,209.646,16015.0
2024-05-06 14:30:00,214.03,214.03,213.9,213.95,14310.0,209.6754,209.6754,209.548,209.597,14310.0
2024-05-06 14:35:00,213.99,213.99,213.75,213.99,9540.0,209.6362,209.6362,209.401,209.6362,9540.0
2024-05-06 14:40:00,214.01,214.23,214.0,214.11,21375.0,209.6558,209.8713,209.646,209.7537,21375.0
2024-05-06 14:45:00,214.09,214.34,214.09,214.17,22192.0,209.7341,209.979,209.7341,209.8125,22192.0
2024-05-06 14:50:00,214.17,214.34,214.12,214.22,13037.0,209.8125,209.979,209.7635,209.8615,13037.0
2024-05-06 14:55:00,214.18,214.25,214.14,214.23,11538.0,209.8223,209.8909,209.7831,209.8713,11538.0
2024-05-06 15:00:00,214.24,214.39,214.15,214.37,11169.0,209.8811,210.028,209.7929,210.0084,11169.0
2024-05-06 15:05:00,214.37,214.38,214.17,214.2,16513.0,210.0084,210.0182,209.8125,209.8419,16513.0
2024-05-06 15:10:00,214.22,214.26,214.1,214.11,9485.0,209.8615,209.9007,209.7439,209.7537,9485.0
2024-05-06 15:15:00,214.1,214.12,213.84,213.89,10948.0,209.7439,209.7635,209.4892,209.5382,10948.0
2024-05-06 15:20:00,213.89,214.07,213.81,214.02,7030.0,209.5382,209.7145,209.4598,209.6656,7030.0
2024-05-06 15:25:00,214.05,214.09,213.78,213.88,11686.0,209.6949,209.7341,209.4304,209.5284,11686.0
2024-05-06 15:30:00,213.88,214.1,213.84,214.01,10374.0,209.5284,209.7439,209.4892,209.6558,10374.0
2024-05-06 15:35:00,214.02,214.33,213.99,214.29,14456.0,209.6656,209.9692,209.6362,209.9301,14456.0
2024-05-06 15:40:00,214.27,214.47,214.13,214.47,15260.0,209.9105,210.1064,209.7733,210.1064,15260.0
2024-05-06 15:45:00,214.47,214.71,214.44,214.66,23474.0,210.1064,210.3415,210.077,210.2925,23474.0
2024-05-06 15:50:00,214.69,215.34,214.62,215.32,47561.0,210.3219,210.9587,210.2533,210.9391,47561.0
2024-05-06 15:55:00,215.31,215.54,215.14,215.52,138281.0,210.9293,211.1546,210.7628,211.135,138281.0
2024-05-07 09:30:00,216.33,216.33,215.32,215.4,35260.0,211.9286,211.9286,210.9391,211.0175,35260.0
2024-05-07 09:35:00,215.3,215.46,215.0,215.11,9211.0,210.9195,211.0763,210.6256,210.7334,9211.0
2024-05-07 09:40:00,215.08,215.08,214.1,214.16,20836.0,210.704,210.704,209.7439,209.8027,20836.0
2024-05-07 09:45:00,214.02,214.16,213.7,213.75,21421.0,209.6656,209.8027,209.3521,209.401,21421.0
2024-05-07 09:50:00,213.7,213.87,213.26,213.38,15212.0,209.3521,209.5186,208.921,209.0386,15212.0
2024-05-07 09:55:00,213.31,214.1,213.31,213.72,56688.0,208.97,209.7439,208.97,209.3717,56688.0
2024-05-07 10:00:00,213.8,214.58,213.72,213.97,56261.0,209.45,210.2142,209.3717,209.6166,56261.0
2024-05-07 10:05:00,213.96,214.29,213.85,214.14,20316.0,209.6068,209.9301,209.499,209.7831,20316.0
2024-05-07 10:10:00,214.21,214.28,213.85,214.23,12172.0,209.8517,209.9203,209.499,209.8713,12172.0
2024-05-07 10:15:00,214.23,214.35,214.13,214.15,10646.0,209.8713,209.9888,209.7733,209.7929,10646.0
2024-05-07 10:20:00,214.21,214.44,214.18,214.19,38806.0,209.8517,210.077,209.8223,209.8321,38806.0
2024-05-07 10:25:00,214.19,214.45,214.19,214.45,10384.0,209.8321,210.0868,209.8321,210.0868,10384.0
2024-05-07 10:30:00,214.4,214.55,214.29,214.4,19757.0,210.0378,210.1848,209.9301,210.0378,19757.0
2024-05-07 10:35:00,214.43,214.49,214.16,214.28,9945.0,210.0672,210.126,209.8027,209.9203,9945.0
2024-05-07 10:40:00,214.25,214.3,213.97,214.0,7517.0,209.8909,209.9399,209.6166,209.646,7517.0
2024-05-07 10:45:00,214.03,214.16,213.96,214.05,16166.0,209.6754,209.8027,209.6068,209.6949,16166.0
2024-05-07 10:50:00,214.13,214.15,213.98,214.05,8501.0,209.7733,209.7929,209.6264,209.6949,8501.0
2024-05-07 10:55:00,214.03,214.25,214.03,214.1,15041.0,209.6754,209.8909,209.6754,209.7439,15041.0
2024-05-07 11:00:00,214.04,214.15,213.97,214.02,10597.0,209.6851,209.7929,209.6166,209.6656,10597.0
2024-05-07 11:05:00,214.03,214.23,214.0,214.15,6603.0,209.6754,209.8713,209.646,209.7929,6603.0
2024-05-07 11:10:00,214.21,214.49,214.04,214.27,11437.0,209.8517,210.126,209.6851,209.9105,11437.0
2024-05-07 11:15:00,214.51,214.53,214.38,214.45,8512.0,210.1456,210.1652,210.0182,210.0868,8512.0
2024-05-07 11:20:00,214.44,214.48,214.25,214.31,4838.0,210.077,210.1162,209.8909,209.9497,4838.0
2024-05-07 11:25:00,214.31,214.4,214.11,214.25,12073.0,209.9497,210.0378,209.7537,209.8909,12073.0
2024-05-07 11:30:00,214.25,214.48,214.16,214.22,7876.0,209.8909,210.1162,209.8027,209.8615,7876.0
2024-05-07 11:35:00,214.18,214.73,214.14,214.64,82486.0,209.8223,210.3611,209.7831,210.2729,82486.0
2024-05-07 11:40:00,214.63,214.86,214.59,214.71,23247.0,210.2631,210.4885,210.224,210.3415,23247.0
2024-05-07 11:45:00,214.64,214.7,214.53,214.53,3501.0,210.2729,210.3317,210.1652,210.1652,3501.0
2024-05-07 11:50:00,214.53,214.59,214.36,214.41,4608.0,210.1652,210.224,209.9986,210.0476,4608.0
2024-05-07 11:55:00,214.41,214.42,214.02,214.15,9183.0,210.0476,210.0574,209.6656,209.7929,9183.0
2024-05-07 12:00:00,214.13,214.17,213.96,213.96,9959.0,209.7733,209.8125,209.6068,209.6068,9959.0
2024-05-07 12:05:00,214.01,214.02,213.86,214.02,6181.0,209.6558,209.6656,209.5088,209.6656,6181.0
2024-05-07 12:10:00,214.05,214.27,213.64,213.64,88629.0,209.6949,209.9105,209.2933,209.2933,88629.0
2024-05-07 12:15:00,213.64,213.92,213.5,213.87,19171.0,209.2933,209.5676,209.1561,209.5186,19171.0
2024-05-07 12:20:00,213.8,214.05,213.79,213.94,3981.0,209.45,209.6949,209.4402,209.5872,3981.0
2024-05-07 12:25:00,213.87,214.07,213.87,213.92,3951.0,209.5186,209.7145,209.5186,209.5676,3951.0
2024-05-07 12:30:00,213.92,213.92,213.71,213.71,5672.0,209.5676,209.5676,209.3619,209.3619,5672.0
2024-05-07 12:35:00,213.75,213.75,213.5,213.52,7484.0,209.401,209.401,209.1561,209.1757,7484.0
2024-05-07 12:40:00,213.5,213.84,213.5,213.69,12352.0,209.1561,209.4892,209.1561,209.3423,12352.0
2024-05-07 12:45:00,213.59,213.67,213.5,213.62,8554.0,209.2443,209.3227,209.1561,209.2737,8554.0
2024-05-07 12:50:00,213.59,213.76,213.55,213.65,6131.0,209.2443,209.4108,209.2051,209.3031,6131.0
2024-05-07 12:55:00,213.64,213.99,213.64,213.99,16890.0,209.2933,209.6362,209.2933,209.6362,16890.0
2024-05-07 13:00:00,213.92,214.08,213.9,213.98,9304.0,209.5676,209.7243,209.548,209.6264,9304.0
2024-05-07 13:05:00,213.98,214.07,213.96,213.96,4854.0,209.6264,209.7145,209.6068,209.6068,4854.0
2024-05-07 13:10:00,213.97,214.02,213.93,214.0,12493.0,209.6166,209.6656,209.5774,209.646,12493.0
2024-05-07 13:15:00,213.97,214.03,213.88,213.95,11236.0,209.6166,209.6754,209.5284,209.597,11236.0
2024-05-07 13:20:00,213.96,214.08,213.91,214.06,6901.0,209.6068,209.7243,209.5578,209.7047,6901.0
2024-05-07 13:25:00,214.03,214.09,213.92,213.99,6328.0,209.6754,209.7341,209.5676,209.6362,6328.0
2024-05-07 13:30:00,213.97,214.1,213.96,214.09,8144.0,209.6166,209.7439,209.6068,209.7341,8144.0
2024-05-07 13:35:00,214.11,214.23,214.1,214.16,15238.0,209.7537,209.8713,209.7439,209.8027,15238.0
2024-05-07 13:40:00,214.19,214.22,213.75,213.9,15926.0,209.8321,209.8615,209.401,209.548,15926.0
2024-05-07 13:45:00,213.87,213.91,213.73,213.73,7950.0,209.5186,209.5578,209.3815,209.3815,7950.0
2024-05-07 13:50:00,213.68,213.86,213.67,213.78,4244.0,209.3325,209.5088,209.3227,209.4304,4244.0
2024-05-07 13:55:00,213.79,213.93,213.77,213.93,7221.0,209.4402,209.5774,209.4206,209.5774,7221.0
2024-05-07 14:00:00,213.87,214.1,213.87,214.08,8596.0,209.5186,209.7439,209.5186,209.7243,8596.0
2024-05-07 14:05:00,214.16,214.19,213.89,213.99,11878.0,209.8027,209.8321,209.5382,209.6362,11878.0
2024-05-07 14:10:00,213.97,214.05,213.86,214.01,20835.0,209.6166,209.6949,209.5088,209.6558,20835.0
2024-05-07 14:15:00,214.03,214.03,213.74,213.84,7545.0,209.6754,209.6754,209.3913,209.4892,7545.0
2024-05-07 14:20:00,213.91,213.94,213.79,213.89,5831.0,209.5578,209.5872,209.4402,209.5382,5831.0
2024-05-07 14:25:00,213.92,214.02,213.87,213.94,7785.0,209.5676,209.6656,209.5186,209.5872,7785.0
2024-05-07 14:30:00,213.96,214.08,213.92,214.03,9563.0,209.6068,209.7243,209.5676,209.6754,9563.0
2024-05-07 14:35:00,214.04,214.15,214.01,214.01,6371.0,209.6851,209.7929,209.6558,209.6558,6371.0
2024-05-07 14:40:00,214.07,214.23,214.03,214.15,8954.0,209.7145,209.8713,209.6754,209.7929,8954.0
2024-05-07 14:45:00,214.15,214.21,214.01,214.07,9700.0,209.7929,209.8517,209.6558,209.7145,9700.0
2024-05-07 14:50:00,214.06,214.1,214.0,214.02,8403.0,209.7047,209.7439,209.646,209.6656,8403.0
2024-05-07 14:55:00,214.05,214.06,213.97,214.05,6799.0,209.6949,209.7047,209.6166,209.6949,6799.0
2024-05-07 15:00:00,214.09,214.24,214.08,214.2,9248.0,209.7341,209.8811,209.7243,209.8419,9248.0
2024-05-07 15:05:00,214.15,214.18,213.97,213.97,5866.0,209.7929,209.8223,209.6166,209.6166,5866.0
2024-05-07 15:10:00,213.93,214.03,213.92,213.94,14478.0,209.5774,209.6754,209.5676,209.5872,14478.0
2024-05-07 15:15:00,213.91,214.05,213.88,214.01,22637.0,209.5578,209.6949,209.5284,209.6558,22637.0
2024-05-07 15:20:00,213.99,214.17,213.99,214.14,24214.0,209.6362,209.8125,209.6362,209.7831,24214.0
2024-05-07 15:25:00,214.16,214.23,214.09,214.15,9412.0,209.8027,209.8713,209.7341,209.7929,9412.0
2024-05-07 15:30:00,214.11,214.24,214.09,214.09,16582.0,209.7537,209.8811,209.7341,209.7341,16582.0
2024-05-07 15:35:00,214.09,214.39,214.06,214.37,17815.0,209.7341,210.028,209.7047,210.0084,17815.0
2024-05-07 15:40:00,214.4,214.5,214.29,214.49,23849.0,210.0378,210.1358,209.9301,210.126,23849.0
2024-05-07 15:45:00,214.5,214.82,214.48,214.82,38313.0,210.1358,210.4493,210.1162,210.4493,38313.0
2024-05-07 15:50:00,214.83,215.69,214.77,215.64,72424.0,210.4591,211.3016,210.4003,211.2526,72424.0
2024-05-07 15:55:00,215.62,215.78,215.27,215.46,219398.0,211.233,211.3897,210.8901,211.0763,219398.0
2024-05-08 09:30:00,216.46,217.31,216.32,216.44,79828.0,212.0559,212.8886,211.9188,212.0363,79828.0
2024-05-08 09:35:00,216.5,217.19,216.39,216.56,25929.0,212.0951,212.7711,211.9873,212.1539,25929.0
2024-05-08 09:40:00,216.63,216.68,216.11,216.39,23251.0,212.2225,212.2714,211.713,211.9873,23251.0
2024-05-08 09:45:00,216.39,216.67,216.28,216.33,23800.0,211.9873,212.2616,211.8796,211.9286,23800.0
2024-05-08 09:50:00,216.52,216.81,216.36,216.72,35330.0,212.1147,212.3988,211.9579,212.3106,35330.0
2024-05-08 09:55:00,216.79,217.12,216.72,216.94,26508.0,212.3792,212.7025,212.3106,212.5261,26508.0
2024-05-08 10:00:00,217.03,217.29,216.88,217.17,32754.0,212.6143,212.869,212.4674,212.7515,32754.0
2024-05-08 10:05:00,217.2,217.2,216.69,217.01,16830.0,212.7809,212.7809,212.2812,212.5947,16830.0
2024-05-08 10:10:00,217.1,217.1,216.75,216.8,16332.0,212.6829,212.6829,212.34,212.389,16332.0
2024-05-08 10:15:00,216.85,217.0,216.62,216.88,25944.0,212.438,212.5849,212.2127,212.4674,25944.0
2024-05-08 10:20:00,216.9,217.11,216.89,217.02,21727.0,212.487,212.6927,212.4772,212.6045,21727.0
2024-05-08 10:25:00,217.02,217.31,216.95,217.18,17678.0,212.6045,212.8886,212.5359,212.7613,17678.0
2024-05-08 10:30:00,217.2,217.38,217.05,217.34,16777.0,212.7809,212.9572,212.6339,212.918,16777.0
2024-05-08 10:35:00,217.43,217.45,217.06,217.06,7630.0,213.0062,213.0258,212.6437,212.6437,7630.0
2024-05-08 10:40:00,217.14,217.18,216.82,216.82,5501.0,212.7221,212.7613,212.4086,212.4086,5501.0
2024-05-08 10:45:00,216.91,217.06,216.9,217.01,4383.0,212.4968,212.6437,212.487,212.5947,4383.0
2024-05-08 10:50:00,217.01,217.35,216.93,217.18,14508.0,212.5947,212.9278,212.5163,212.7613,14508.0
2024-05-08 10:55:00,217.43,217.43,217.2,217.38,24015.0,213.0062,213.0062,212.7809,212.9572,24015.0
2024-05-08 11:00:00,217.43,217.77,217.38,217.55,20864.0,213.0062,213.3393,212.9572,213.1237,20864.0
2024-05-08 11:05:00,217.56,217.6,217.21,217.23,21999.0,213.1335,213.1727,212.7907,212.8102,21999.0
2024-05-08 11:10:00,217.23,217.26,216.95,217.0,10383.0,212.8102,212.8396,212.5359,212.5849,10383.0
2024-05-08 11:15:00,217.0,217.15,216.91,217.01,10319.0,212.5849,212.7319,212.4968,212.5947,10319.0
2024-05-08 11:20:00,217.08,217.21,217.04,217.15,6170.0,212.6633,212.7907,212.6241,212.7319,6170.0
2024-05-08 11:25:00,217.2,217.2,216.99,217.02,6852.0,212.7809,212.7809,212.5751,212.6045,6852.0
2024-05-08 11:30:00,217.02,217.13,216.95,217.12,4594.0,212.6045,212.7123,212.5359,212.7025,4594.0
2024-05-08 11:35:00,217.09,217.15,216.77,216.77,8545.0,212.6731,212.7319,212.3596,212.3596,8545.0
2024-05-08 11:40:00,216.77,216.8,216.38,216.59,11761.0,212.3596,212.389,211.9775,212.1833,11761.0
2024-05-08 11:45:00,216.53,216.78,216.53,216.73,6255.0,212.1245,212.3694,212.1245,212.3204,6255.0
2024-05-08 11:50:00,216.76,216.93,216.67,216.69,9857.0,212.3498,212.5163,212.2616,212.2812,9857.0
2024-05-08 11:55:00,216.69,216.77,216.61,216.7,7246.0,212.2812,212.3596,212.2029,212.291,7246.0
2024-05-08 12:00:00,216.76,216.89,216.74,216.76,5243.0,212.3498,212.4772,212.3302,212.3498,5243.0
2024-05-08 12:05:00,216.81,216.81,216.51,216.62,6794.0,212.3988,212.3988,212.1049,212.2127,6794.0
2024-05-08 12:10:00,216.64,216.65,216.48,216.51,5565.0,212.2322,212.242,212.0755,212.1049,5565.0
2024-05-08 12:15:00,216.51,216.59,216.47,216.47,5465.0,212.1049,212.1833,212.0657,212.0657,5465.0
2024-05-08 12:20:00,216.46,216.46,216.29,216.37,4675.0,212.0559,212.0559,211.8894,211.9677,4675.0
2024-05-08 12:25:00,216.36,216.39,216.22,216.39,4270.0,211.9579,211.9873,211.8208,211.9873,4270.0
2024-05-08 12:30:00,216.38,216.44,216.21,216.27,3469.0,211.9775,212.0363,211.811,211.8698,3469.0
2024-05-08 12:35:00,216.21,216.31,216.17,216.25,4006.0,211.811,211.909,211.7718,211.8502,4006.0
2024-05-08 12:40:00,216.19,216.26,216.19,216.23,1507.0,211.7914,211.86,211.7914,211.8306,1507.0
2024-05-08 12:45:00,216.2,216.32,216.18,216.26,6123.0,211.8012,211.9188,211.7816,211.86,6123.0
2024-05-08 12:50:00,216.26,216.35,216.22,216.31,4110.0,211.86,211.9481,211.8208,211.909,4110.0
2024-05-08 12:55:00,216.31,216.34,216.16,216.18,8212.0,211.909,211.9384,211.762,211.7816,8212.0
2024-05-08 13:00:00,216.21,216.28,216.1,216.26,3653.0,211.811,211.8796,211.7032,211.86,3653.0
2024-05-08 13:05:00,216.28,216.33,216.24,216.28,2267.0,211.8796,211.9286,211.8404,211.8796,2267.0
2024-05-08 13:10:00,216.28,216.34,216.21,216.33,2320.0,211.8796,211.9384,211.811,211.9286,2320.0
2024-05-08 13:15:00,216.29,216.57,216.29,216.52,7065.0,211.8894,212.1637,211.8894,212.1147,7065.0
2024-05-08 13:20:00,216.51,216.56,216.48,216.48,1982.0,212.1049,212.1539,212.0755,212.0755,1982.0
2024-05-08 13:25:00,216.44,216.57,216.42,216.5,2238.0,212.0363,212.1637,212.0167,212.0951,2238.0
2024-05-08 13:30:00,216.52,216.52,216.39,216.48,3205.0,212.1147,212.1147,211.9873,212.0755,3205.0
2024-05-08 13:35:00,216.49,216.5,216.35,216.39,2379.0,212.0853,212.0951,211.9481,211.9873,2379.0
2024-05-08 13:40:00,216.4,216.54,216.4,216.53,2833.0,211.9971,212.1343,211.9971,212.1245,2833.0
2024-05-08 13:45:00,216.54,216.56,216.5,216.56,1541.0,212.1343,212.1539,212.0951,212.1539,1541.0
2024-05-08 13:50:00,216.59,216.63,216.56,216.58,7819.0,212.1833,212.2225,212.1539,212.1735,7819.0
2024-05-08 13:55:00,216.57,216.63,216.55,216.59,7484.0,212.1637,212.2225,212.1441,212.1833,7484.0
2024-05-08 14:00:00,216.62,216.63,216.45,216.46,5147.0,212.2127,212.2225,212.0461,212.0559,5147.0
2024-05-08 14:05:00,216.5,216.52,216.41,216.45,3069.0,212.0951,212.1147,212.0069,212.0461,3069.0
2024-05-08 14:10:00,216.4,216.65,216.4,216.64,4847.0,211.9971,212.242,211.9971,212.2322,4847.0
2024-05-08 14:15:00,216.62,216.71,216.62,216.71,3272.0,212.2127,212.3008,212.2127,212.3008,3272.0
2024-05-08 14:20:00,216.71,216.73,216.55,216.55,2638.0,212.3008,212.3204,212.1441,212.1441,2638.0
2024-05-08 14:25:00,216.53,216.64,216.43,216.43,8449.0,212.1245,212.2322,212.0265,212.0265,8449.0
2024-05-08 14:30:00,216.43,216.5,216.38,216.45,6461.0,212.0265,212.0951,211.9775,212.0461,6461.0
2024-05-08 14:35:00,216.45,216.56,216.38,216.56,6379.0,212.0461,212.1539,211.9775,212.1539,6379.0
2024-05-08 14:40:00,216.56,216.66,216.51,216.61,11910.0,212.1539,212.2518,212.1049,212.2029,11910.0
2024-05-08 14:45:00,216.58,216.61,216.52,216.53,4540.0,212.1735,212.2029,212.1147,212.1245,4540.0
2024-05-08 14:50:00,216.49,216.54,216.27,216.27,7860.0,212.0853,212.1343,211.8698,211.8698,7860.0
2024-05-08 14:55:00,216.26,216.33,216.26,216.31,2768.0,211.86,211.9286,211.86,211.909,2768.0
2024-05-08 15:00:00,216.27,216.29,216.11,216.13,7627.0,211.8698,211.8894,211.713,211.7326,7627.0
2024-05-08 15:05:00,216.13,216.31,216.08,216.3,5425.0,211.7326,211.909,211.6836,211.8992,5425.0
2024-05-08 15:10:00,216.31,216.33,216.27,216.31,10853.0,211.909,211.9286,211.8698,211.909,10853.0
2024-05-08 15:15:00,216.3,216.31,216.23,216.29,8868.0,211.8992,211.909,211.8306,211.8894,8868.0
2024-05-08 15:20:00,216.3,216.51,216.26,216.5,12405.0,211.8992,212.1049,211.86,212.0951,12405.0
2024-05-08 15:25:00,216.5,216.5,216.21,216.23,11776.0,212.0951,212.0951,211.811,211.8306,11776.0
2024-05-08 15:30:00,216.25,216.43,216.25,216.41,10483.0,211.8502,212.0265,211.8502,212.0069,10483.0
2024-05-08 15:35:00,216.41,216.53,216.37,216.44,11834.0,212.0069,212.1245,211.9677,212.0363,11834.0
2024-05-08 15:40:00,216.41,216.55,216.41,216.5,9437.0,212.0069,212.1441,212.0069,212.0951,9437.0
2024-05-08 15:45:00,216.52,216.59,216.46,216.51,29484.0,212.1147,212.1833,212.0559,212.1049,29484.0
2024-05-08 15:50:00,216.53,216.6,216.33,216.38,43371.0,212.1245,212.1931,211.9286,211.9775,43371.0
2024-05-08 15:55:00,216.37,216.37,215.86,215.91,106618.0,211.9677,211.9677,211.4681,211.5171,106618.0
2024-05-09 09:30:00,214.55,215.0,214.13,215.0,21221.0,210.1848,210.6256,209.7733,210.6256,21221.0
2024-05-09 09:35:00,214.93,215.13,214.71,214.73,10052.0,210.557,210.753,210.3415,210.3611,10052.0
2024-05-09 09:40:00,214.84,214.92,214.27,214.7,4049.0,210.4689,210.5472,209.9105,210.3317,4049.0
2024-05-09 09:45:00,214.7,214.72,214.63,214.7,4714.0,210.3317,210.3513,210.2631,210.3317,4714.0
2024-05-09 09:50:00,214.7,215.01,214.34,214.35,16369.0,210.3317,210.6354,209.979,209.9888,16369.0
2024-05-09 09:55:00,214.27,214.56,214.13,214.27,16910.0,209.9105,210.1946,209.7733,209.9105,16910.0
2024-05-09 10:00:00,214.29,214.36,214.02,214.03,9584.0,209.9301,209.9986,209.6656,209.6754,9584.0
2024-05-09 10:05:00,214.04,214.2,213.98,214.16,3438.0,209.6851,209.8419,209.6264,209.8027,3438.0
2024-05-09 10:10:00,214.23,214.54,214.23,214.38,16550.0,209.8713,210.175,209.8713,210.0182,16550.0
2024-05-09 10:15:00,214.38,214.47,214.19,214.47,14961.0,210.0182,210.1064,209.8321,210.1064,14961.0
2024-05-09 10:20:00,214.47,214.76,214.3,214.76,11833.0,210.1064,210.3905,209.9399,210.3905,11833.0
2024-05-09 10:25:00,214.69,214.99,214.65,214.78,19424.0,210.3219,210.6158,210.2827,210.4101,19424.0
2024-05-09 10:30:00,214.73,214.77,214.66,214.72,4841.0,210.3611,210.4003,210.2925,210.3513,4841.0
2024-05-09 10:35:00,214.73,214.99,214.73,214.91,16845.0,210.3611,210.6158,210.3611,210.5374,16845.0
2024-05-09 10:40:00,214.97,215.02,214.91,214.97,2490.0,210.5962,210.6452,210.5374,210.5962,2490.0
2024-05-09 10:45:00,215.0,215.01,214.81,214.89,6522.0,210.6256,210.6354,210.4395,210.5179,6522.0
2024-05-09 10:50:00,214.88,215.0,214.87,215.0,2631.0,210.5081,210.6256,210.4983,210.6256,2631.0
2024-05-09 10:55:00,215.0,215.01,214.87,214.88,9095.0,210.6256,210.6354,210.4983,210.5081,9095.0
2024-05-09 11:00:00,214.92,214.94,214.78,214.8,5939.0,210.5472,210.5668,210.4101,210.4297,5939.0
2024-05-09 11:05:00,214.78,214.81,214.62,214.68,10389.0,210.4101,210.4395,210.2533,210.3121,10389.0
2024-05-09 11:10:00,214.68,214.73,214.53,214.66,7472.0,210.3121,210.3611,210.1652,210.2925,7472.0
2024-05-09 11:15:00,214.7,214.72,214.59,214.67,7380.0,210.3317,210.3513,210.224,210.3023,7380.0
2024-05-09 11:20:00,214.61,214.7,214.44,214.48,21060.0,210.2436,210.3317,210.077,210.1162,21060.0
2024-05-09 11:25:00,214.51,214.55,214.44,214.47,8565.0,210.1456,210.1848,210.077,210.1064,8565.0
2024-05-09 11:30:00,214.5,214.52,214.16,214.42,13354.0,210.1358,210.1554,209.8027,210.0574,13354.0
2024-05-09 11:35:00,214.42,214.42,214.35,214.36,2819.0,210.0574,210.0574,209.9888,209.9986,2819.0
2024-05-09 11:40:00,214.4,214.4,214.07,214.14,8613.0,210.0378,210.0378,209.7145,209.7831,8613.0
2024-05-09 11:45:00,214.14,214.4,214.1,214.37,17050.0,209.7831,210.0378,209.7439,210.0084,17050.0
2024-05-09 11:50:00,214.4,214.41,214.21,214.36,33793.0,210.0378,210.0476,209.8517,209.9986,33793.0
2024-05-09 11:55:00,214.33,214.52,214.33,214.37,19198.0,209.9692,210.1554,209.9692,210.0084,19198.0
2024-05-09 12:00:00,214.39,214.48,214.34,214.46,14377.0,210.028,210.1162,209.979,210.0966,14377.0
2024-05-09 12:05:00,214.44,214.51,214.41,214.41,11408.0,210.077,210.1456,210.0476,210.0476,11408.0
2024-05-09 12:10:00,214.44,214.5,214.34,214.43,4657.0,210.077,210.1358,209.979,210.0672,4657.0
2024-05-09 12:15:00,214.41,214.46,214.35,214.38,5666.0,210.0476,210.0966,209.9888,210.0182,5666.0
2024-05-09 12:20:00,214.38,214.48,214.38,214.42,3874.0,210.0182,210.1162,210.0182,210.0574,3874.0
2024-05-09 12:25:00,214.4,214.42,214.31,214.34,5440.0,210.0378,210.0574,209.9497,209.979,5440.0
2024-05-09 12:30:00,214.36,214.44,214.32,214.4,10560.0,209.9986,210.077,209.9595,210.0378,10560.0
2024-05-09 12:35:00,214.4,214.48,214.35,214.35,11361.0,210.0378,210.1162,209.9888,209.9888,11361.0
2024-05-09 12:40:00,214.34,214.37,214.27,214.28,4657.0,209.979,210.0084,209.9105,209.9203,4657.0
2024-05-09 12:45:00,214.27,214.35,214.24,214.29,8204.0,209.9105,209.9888,209.8811,209.9301,8204.0
2024-05-09 12:50:00,214.31,214.37,214.18,214.34,15907.0,209.9497,210.0084,209.8223,209.979,15907.0
2024-05-09 12:55:00,214.34,214.51,214.33,214.5,7081.0,209.979,210.1456,209.9692,210.1358,7081.0
2024-05-09 13:00:00,214.5,214.51,214.45,214.51,6080.0,210.1358,210.1456,210.0868,210.1456,6080.0
2024-05-09 13:05:00,214.51,214.55,214.39,214.45,3866.0,210.1456,210.1848,210.028,210.0868,3866.0
2024-05-09 13:10:00,214.45,214.48,214.43,214.47,2732.0,210.0868,210.1162,210.0672,210.1064,2732.0
2024-05-09 13:15:00,214.45,214.62,214.43,214.58,3177.0,210.0868,210.2533,210.0672,210.2142,3177.0
2024-05-09 13:20:00,214.6,214.72,214.56,214.72,10577.0,210.2338,210.3513,210.1946,210.3513,10577.0
2024-05-09 13:25:00,214.72,214.74,214.63,214.64,5366.0,210.3513,210.3709,210.2631,210.2729,5366.0
2024-05-09 13:30:00,214.65,214.68,214.56,214.56,9932.0,210.2827,210.3121,210.1946,210.1946,9932.0
2024-05-09 13:35:00,214.57,214.6,214.43,214.43,11722.0,210.2044,210.2338,210.0672,210.0672,11722.0
2024-05-09 13:40:00,214.45,214.45,214.15,214.2,12834.0,210.0868,210.0868,209.7929,209.8419,12834.0
2024-05-09 13:45:00,214.14,214.16,214.08,214.13,3478.0,209.7831,209.8027,209.7243,209.7733,3478.0
2024-05-09 13:50:00,214.17,214.17,214.04,214.08,7788.0,209.8125,209.8125,209.6851,209.7243,7788.0
2024-05-09 13:55:00,214.08,214.2,214.07,214.14,12307.0,209.7243,209.8419,209.7145,209.7831,12307.0
2024-05-09 14:00:00,214.13,214.27,214.1,214.18,10785.0,209.7733,209.9105,209.7439,209.8223,10785.0
2024-05-09 14:05:00,214.21,214.28,214.16,214.16,4635.0,209.8517,209.9203,209.8027,209.8027,4635.0
2024-05-09 14:10:00,214.19,214.22,214.15,214.16,3145.0,209.8321,209.8615,209.7929,209.8027,3145.0
2024-05-09 14:15:00,214.11,214.18,214.06,214.14,14808.0,209.7537,209.8223,209.7047,209.7831,14808.0
2024-05-09 14:20:00,214.14,214.14,213.89,213.9,7215.0,209.7831,209.7831,209.5382,209.548,7215.0
2024-05-09 14:25:00,213.94,214.03,213.88,213.9,5664.0,209.5872,209.6754,209.5284,209.548,5664.0
2024-05-09 14:30:00,213.85,213.89,213.75,213.75,7099.0,209.499,209.5382,209.401,209.401,7099.0
2024-05-09 14:35:00,213.78,213.84,213.61,213.79,13485.0,209.4304,209.4892,209.2639,209.4402,13485.0
2024-05-09 14:40:00,213.78,214.17,213.76,214.17,7600.0,209.4304,209.8125,209.4108,209.8125,7600.0
2024-05-09 14:45:00,214.14,214.26,213.96,214.04,6716.0,209.7831,209.9007,209.6068,209.6851,6716.0
2024-05-09 14:50:00,214.09,214.1,213.84,213.93,9223.0,209.7341,209.7439,209.4892,209.5774,9223.0
2024-05-09 14:55:00,213.91,214.01,213.89,213.97,3570.0,209.5578,209.6558,209.5382,209.6166,3570.0
2024-05-09 15:00:00,214.03,214.05,213.8,213.8,4246.0,209.6754,209.6949,209.45,209.45,4246.0
2024-05-09 15:05:00,213.82,213.93,213.82,213.93,6365.0,209.4696,209.5774,209.4696,209.5774,6365.0
2024-05-09 15:10:00,213.96,214.0,213.89,214.0,5121.0,209.6068,209.646,209.5382,209.646,5121.0
2024-05-09 15:15:00,213.96,213.96,213.82,213.91,8943.0,209.6068,209.6068,209.4696,209.5578,8943.0
2024-05-09 15:20:00,213.89,213.91,213.69,213.77,8984.0,209.5382,209.5578,209.3423,209.4206,8984.0
2024-05-09 15:25:00,213.81,213.85,213.63,213.68,9384.0,209.4598,209.499,209.2835,209.3325,9384.0
2024-05-09 15:30:00,213.7,213.77,213.54,213.6,14488.0,209.3521,209.4206,209.1953,209.2541,14488.0
2024-05-09 15:35:00,213.58,213.95,213.52,213.9,19350.0,209.2345,209.597,209.1757,209.548,19350.0
2024-05-09 15:40:00,213.91,214.09,213.85,213.99,14306.0,209.5578,209.7341,209.499,209.6362,14306.0
2024-05-09 15:45:00,213.96,214.0,213.72,213.72,17914.0,209.6068,209.646,209.3717,209.3717,17914.0
2024-05-09 15:50:00,213.76,213.91,213.71,213.78,53864.0,209.4108,209.5578,209.3619,209.4304,53864.0
2024-05-09 15:55:00,213.8,214.11,213.65,213.7,233254.0,209.45,209.7537,209.3031,209.3521,233254.0
2024-05-10 09:30:00,214.39,214.96,213.73,214.63,25353.0,210.028,210.5864,209.3815,210.2631,25353.0
2024-05-10 09:35:00,214.7,215.15,214.53,215.0,40577.0,210.3317,210.7726,210.1652,210.6256,40577.0
2024-05-10 09:40:00,215.05,215.14,214.9,214.91,2310.0,210.6746,210.7628,210.5277,210.5374,2310.0
2024-05-10 09:45:00,214.91,215.0,214.81,214.81,10399.0,210.5374,210.6256,210.4395,210.4395,10399.0
2024-05-10 09:50:00,214.85,214.85,214.65,214.68,8920.0,210.4787,210.4787,210.2827,210.3121,8920.0
2024-05-10 09:55:00,214.66,214.76,214.58,214.62,8627.0,210.2925,210.3905,210.2142,210.2533,8627.0
2024-05-10 10:00:00,214.64,214.77,214.5,214.61,10232.0,210.2729,210.4003,210.1358,210.2436,10232.0
2024-05-10 10:05:00,214.67,215.47,214.6,215.3,60819.0,210.3023,211.0861,210.2338,210.9195,60819.0
2024-05-10 10:10:00,215.3,215.3,215.04,215.04,7196.0,210.9195,210.9195,210.6648,210.6648,7196.0
2024-05-10 10:15:00,215.03,215.03,214.61,214.74,16773.0,210.655,210.655,210.2436,210.3709,16773.0
2024-05-10 10:20:00,214.81,215.02,214.79,214.95,18335.0,210.4395,210.6452,210.4199,210.5766,18335.0
2024-05-10 10:25:00,214.99,215.02,214.84,214.84,21205.0,210.6158,210.6452,210.4689,210.4689,21205.0
2024-05-10 10:30:00,214.93,214.98,214.7,214.98,8049.0,210.557,210.606,210.3317,210.606,8049.0
2024-05-10 10:35:00,214.87,215.0,214.84,215.0,7072.0,210.4983,210.6256,210.4689,210.6256,7072.0
2024-05-10 10:40:00,215.0,215.2,214.97,215.14,19761.0,210.6256,210.8215,210.5962,210.7628,19761.0
2024-05-10 10:45:00,215.14,215.3,215.08,215.22,5003.0,210.7628,210.9195,210.704,210.8411,5003.0
2024-05-10 10:50:00,215.23,215.34,215.15,215.25,5851.0,210.8509,210.9587,210.7726,210.8705,5851.0
2024-05-10 10:55:00,215.31,215.44,215.28,215.4,5006.0,210.9293,211.0567,210.8999,211.0175,5006.0
2024-05-10 11:00:00,215.4,215.54,215.24,215.24,7283.0,211.0175,211.1546,210.8607,210.8607,7283.0
2024-05-10 11:05:00,215.31,215.48,215.25,215.47,5383.0,210.9293,211.0958,210.8705,211.0861,5383.0
2024-05-10 11:10:00,215.42,215.56,215.38,215.52,7495.0,211.0371,211.1742,210.9979,211.135,7495.0
2024-05-10 11:15:00,215.53,215.54,215.38,215.47,5251.0,211.1448,211.1546,210.9979,211.0861,5251.0
2024-05-10 11:20:00,215.48,215.7,215.46,215.67,12362.0,211.0958,211.3114,211.0763,211.282,12362.0
2024-05-10 11:25:00,215.67,216.08,215.66,216.05,5964.0,211.282,211.6836,211.2722,211.6543,5964.0
2024-05-10 11:30:00,216.09,216.1,215.52,215.52,13991.0,211.6934,211.7032,211.135,211.135,13991.0
2024-05-10 11:35:00,215.58,215.69,215.48,215.63,55272.0,211.1938,211.3016,211.0958,211.2428,55272.0
2024-05-10 11:40:00,215.62,215.86,215.48,215.48,5635.0,211.233,211.4681,211.0958,211.0958,5635.0
2024-05-10 11:45:00,215.49,215.67,215.4,215.55,3291.0,211.1056,211.282,211.0175,211.1644,3291.0
2024-05-10 11:50:00,215.62,215.84,215.55,215.8,8352.0,211.233,211.4485,211.1644,211.4093,8352.0
2024-05-10 11:55:00,215.83,215.85,215.59,215.61,11536.0,211.4387,211.4583,211.2036,211.2232,11536.0
2024-05-10 12:00:00,215.66,215.73,215.55,215.71,7778.0,211.2722,211.3408,211.1644,211.3212,7778.0
2024-05-10 12:05:00,215.71,215.72,215.65,215.65,3077.0,211.3212,211.331,211.2624,211.2624,3077.0
2024-05-10 12:10:00,215.69,215.72,215.64,215.64,7309.0,211.3016,211.331,211.2526,211.2526,7309.0
2024-05-10 12:15:00,215.68,215.86,215.68,215.83,11295.0,211.2918,211.4681,211.2918,211.4387,11295.0
2024-05-10 12:20:00,215.89,215.96,215.78,215.96,10267.0,211.4975,211.5661,211.3897,211.5661,10267.0
2024-05-10 12:25:00,215.93,215.93,215.7,215.75,5608.0,211.5367,211.5367,211.3114,211.3604,5608.0
2024-05-10 12:30:00,215.77,215.87,215.74,215.79,7478.0,211.3799,211.4779,211.3506,211.3995,7478.0
2024-05-10 12:35:00,215.78,215.85,215.76,215.81,2948.0,211.3897,211.4583,211.3702,211.4191,2948.0
2024-05-10 12:40:00,215.81,215.86,215.68,215.68,9823.0,211.4191,211.4681,211.2918,211.2918,9823.0
2024-05-10 12:45:00,215.7,215.9,215.66,215.81,6864.0,211.3114,211.5073,211.2722,211.4191,6864.0
2024-05-10 12:50:00,215.78,215.8,215.73,215.73,1000.0,211.3897,211.4093,211.3408,211.3408,1000.0
2024-05-10 12:55:00,215.73,215.73,215.48,215.49,2800.0,211.3408,211.3408,211.0958,211.1056,2800.0
2024-05-10 13:00:00,215.48,215.54,215.43,215.44,4781.0,211.0958,211.1546,211.0469,211.0567,4781.0
2024-05-10 13:05:00,215.55,215.55,215.35,215.35,3302.0,211.1644,211.1644,210.9685,210.9685,3302.0
2024-05-10 13:10:00,215.4,215.51,215.34,215.44,2445.0,211.0175,211.1252,210.9587,211.0567,2445.0
2024-05-10 13:15:00,215.46,215.51,215.45,215.48,4512.0,211.0763,211.1252,211.0665,211.0958,4512.0
2024-05-10 13:20:00,215.53,215.53,215.37,215.4,4100.0,211.1448,211.1448,210.9881,211.0175,4100.0
2024-05-10 13:25:00,215.42,215.52,215.41,215.49,8530.0,211.0371,211.135,211.0273,211.1056,8530.0
2024-05-10 13:30:00,215.49,215.57,215.38,215.48,4974.0,211.1056,211.184,210.9979,211.0958,4974.0
2024-05-10 13:35:00,215.5,215.71,215.48,215.62,9399.0,211.1154,211.3212,211.0958,211.233,9399.0
2024-05-10 13:40:00,215.69,215.75,215.58,215.58,2733.0,211.3016,211.3604,211.1938,211.1938,2733.0
2024-05-10 13:45:00,215.64,215.68,215.47,215.48,4226.0,211.2526,211.2918,211.0861,211.0958,4226.0
2024-05-10 13:50:00,215.57,215.61,215.5,215.61,7146.0,211.184,211.2232,211.1154,211.2232,7146.0
2024-05-10 13:55:00,215.59,215.63,215.52,215.59,4079.0,211.2036,211.2428,211.135,211.2036,4079.0
2024-05-10 14:00:00,215.59,215.66,215.54,215.66,5311.0,211.2036,211.2722,211.1546,211.2722,5311.0
2024-05-10 14:05:00,215.6,215.74,215.6,215.74,6587.0,211.2134,211.3506,211.2134,211.3506,6587.0
2024-05-10 14:10:00,215.71,215.88,215.66,215.75,10563.0,211.3212,211.4877,211.2722,211.3604,10563.0
2024-05-10 14:15:00,215.75,215.8,215.7,215.72,2681.0,211.3604,211.4093,211.3114,211.331,2681.0
2024-05-10 14:20:00,215.72,215.72,215.59,215.59,4349.0,211.331,211.331,211.2036,211.2036,4349.0
2024-05-10 14:25:00,215.55,215.61,215.49,215.54,5668.0,211.1644,211.2232,211.1056,211.1546,5668.0
2024-05-10 14:30:00,215.55,215.56,215.44,215.5,6710.0,211.1644,211.1742,211.0567,211.1154,6710.0
2024-05-10 14:35:00,215.51,215.52,215.39,215.5,5407.0,211.1252,211.135,211.0077,211.1154,5407.0
2024-05-10 14:40:00,215.49,215.59,215.48,215.58,6045.0,211.1056,211.2036,211.0958,211.1938,6045.0
2024-05-10 14:45:00,215.57,215.6,215.54,215.59,5691.0,211.184,211.2134,211.1546,211.2036,5691.0
2024-05-10 14:50:00,215.59,215.65,215.45,215.46,8277.0,211.2036,211.2624,211.0665,211.0763,8277.0
2024-05-10 14:55:00,215.43,215.47,215.35,215.46,8105.0,211.0469,211.0861,210.9685,211.0763,8105.0
2024-05-10 15:00:00,215.5,215.56,215.47,215.55,7121.0,211.1154,211.1742,211.0861,211.1644,7121.0
2024-05-10 15:05:00,215.55,215.75,215.39,215.66,40704.0,211.1644,211.3604,211.0077,211.2722,40704.0
2024-05-10 15:10:00,215.66,215.71,215.61,215.62,6670.0,211.2722,211.3212,211.2232,211.233,6670.0
2024-05-10 15:15:00,215.63,215.71,215.6,215.7,9595.0,211.2428,211.3212,211.2134,211.3114,9595.0
2024-05-10 15:20:00,215.7,215.81,215.68,215.76,12267.0,211.3114,211.4191,211.2918,211.3702,12267.0
2024-05-10 15:25:00,215.76,215.79,215.64,215.68,8040.0,211.3702,211.3995,211.2526,211.2918,8040.0
2024-05-10 15:30:00,215.72,215.73,215.62,215.66,7229.0,211.331,211.3408,211.233,211.2722,7229.0
2024-05-10 15:35:00,215.66,215.81,215.6,215.81,8177.0,211.2722,211.4191,211.2134,211.4191,8177.0
2024-05-10 15:40:00,215.79,216.07,215.76,215.96,21662.0,211.3995,211.6738,211.3702,211.5661,21662.0
2024-05-10 15:45:00,215.94,215.99,215.82,215.83,17405.0,211.5465,211.5955,211.4289,211.4387,17405.0
2024-05-10 15:50:00,215.89,216.05,215.82,215.84,56951.0,211.4975,211.6543,211.4289,211.4485,56951.0
2024-05-10 15:55:00,215.8,215.89,215.66,215.76,141505.0,211.4093,211.4975,211.2722,211.3702,141505.0
2024-05-13 09:30:00,216.5,217.65,214.58,214.64,68079.0,212.0951,213.2217,210.2142,210.2729,68079.0
2024-05-13 09:35:00,214.84,214.89,214.32,214.56,10158.0,210.4689,210.5179,209.9595,210.1946,10158.0
2024-05-13 09:40:00,214.3,214.48,214.15,214.42,16645.0,209.9399,210.1162,209.7929,210.0574,16645.0
2024-05-13 09:45:00,214.42,214.54,214.23,214.23,11760.0,210.0574,210.175,209.8713,209.8713,11760.0
2024-05-13 09:50:00,214.23,214.69,214.19,214.52,11741.0,209.8713,210.3219,209.8321,210.1554,11741.0
2024-05-13 09:55:00,214.39,215.1,214.36,215.03,7561.0,210.028,210.7236,209.9986,210.655,7561.0
2024-05-13 10:00:00,214.95,215.19,214.32,214.35,12321.0,210.5766,210.8117,209.9595,209.9888,12321.0
2024-05-13 10:05:00,214.31,214.44,214.17,214.23,4638.0,209.9497,210.077,209.8125,209.8713,4638.0
2024-05-13 10:10:00,214.21,214.51,214.18,214.41,3162.0,209.8517,210.1456,209.8223,210.0476,3162.0
2024-05-13 10:15:00,214.45,214.81,214.38,214.49,6392.0,210.0868,210.4395,210.0182,210.126,6392.0
2024-05-13 10:20:00,214.43,214.44,213.97,214.28,46145.0,210.0672,210.077,209.6166,209.9203,46145.0
2024-05-13 10:25:00,214.28,214.29,214.1,214.2,10766.0,209.9203,209.9301,209.7439,209.8419,10766.0
2024-05-13 10:30:00,214.23,214.34,214.08,214.11,28942.0,209.8713,209.979,209.7243,209.7537,28942.0
2024-05-13 10:35:00,214.12,214.12,213.77,213.77,8325.0,209.7635,209.7635,209.4206,209.4206,8325.0
2024-05-13 10:40:00,213.72,213.74,212.92,213.1,7400.0,209.3717,209.3913,208.5879,208.7643,7400.0
2024-05-13 10:45:00,213.13,213.16,212.81,212.92,8270.0,208.7937,208.8231,208.4802,208.5879,8270.0
2024-05-13 10:50:00,212.89,212.95,212.71,212.75,8233.0,208.5585,208.6173,208.3822,208.4214,8233.0
2024-05-13 10:55:00,212.92,213.23,212.91,213.11,7297.0,208.5879,208.8916,208.5781,208.7741,7297.0
2024-05-13 11:00:00,213.01,213.35,213.01,213.25,6449.0,208.6761,209.0092,208.6761,208.9112,6449.0
2024-05-13 11:05:00,213.29,213.67,213.29,213.57,15105.0,208.9504,209.3227,208.9504,209.2247,15105.0
2024-05-13 11:10:00,213.57,214.0,213.56,214.0,39378.0,209.2247,209.646,209.2149,209.646,39378.0
2024-05-13 11:15:00,213.97,214.24,213.97,214.19,7780.0,209.6166,209.8811,209.6166,209.8321,7780.0
2024-05-13 11:20:00,214.24,214.35,214.14,214.35,5086.0,209.8811,209.9888,209.7831,209.9888,5086.0
2024-05-13 11:25:00,214.35,214.36,214.11,214.17,5892.0,209.9888,209.9986,209.7537,209.8125,5892.0
2024-05-13 11:30:00,214.18,214.24,213.79,213.87,9902.0,209.8223,209.8811,209.4402,209.5186,9902.0
2024-05-13 11:35:00,213.93,214.02,213.74,213.93,6759.0,209.5774,209.6656,209.3913,209.5774,6759.0
2024-05-13 11:40:00,213.93,214.03,213.88,213.92,7119.0,209.5774,209.6754,209.5284,209.5676,7119.0
2024-05-13 11:45:00,213.91,213.97,213.8,213.83,4182.0,209.5578,209.6166,209.45,209.4794,4182.0
2024-05-13 11:50:00,213.86,214.03,213.82,213.97,3737.0,209.5088,209.6754,209.4696,209.6166,3737.0
2024-05-13 11:55:00,213.97,213.98,213.87,213.94,3529.0,209.6166,209.6264,209.5186,209.5872,3529.0
2024-05-13 12:00:00,213.92,214.04,213.85,214.04,8618.0,209.5676,209.6851,209.499,209.6851,8618.0
2024-05-13 12:05:00,213.98,214.17,213.94,214.17,16080.0,209.6264,209.8125,209.5872,209.8125,16080.0
2024-05-13 12:10:00,214.12,214.31,214.0,214.17,9584.0,209.7635,209.9497,209.646,209.8125,9584.0
2024-05-13 12:15:00,214.11,214.36,214.11,214.32,1947.0,209.7537,209.9986,209.7537,209.9595,1947.0
2024-05-13 12:20:00,214.31,214.41,214.12,214.26,28789.0,209.9497,210.0476,209.7635,209.9007,28789.0
2024-05-13 12:25:00,214.26,214.29,213.94,214.05,9022.0,209.9007,209.9301,209.5872,209.6949,9022.0
2024-05-13 12:30:00,214.05,214.05,213.8,213.8,2195.0,209.6949,209.6949,209.45,209.45,2195.0
2024-05-13 12:35:00,213.76,213.91,213.72,213.91,2060.0,209.4108,209.5578,209.3717,209.5578,2060.0
2024-05-13 12:40:00,213.83,213.92,213.8,213.84,3175.0,209.4794,209.5676,209.45,209.4892,3175.0
2024-05-13 12:45:00,213.81,213.88,213.78,213.83,3209.0,209.4598,209.5284,209.4304,209.4794,3209.0
2024-05-13 12:50:00,213.87,213.93,213.76,213.92,1647.0,209.5186,209.5774,209.4108,209.5676,1647.0
2024-05-13 12:55:00,213.93,214.03,213.88,213.94,5003.0,209.5774,209.6754,209.5284,209.5872,5003.0
2024-05-13 13:00:00,213.9,213.95,213.82,213.91,3056.0,209.548,209.597,209.4696,209.5578,3056.0
2024-05-13 13:05:00,213.96,214.05,213.83,213.83,14326.0,209.6068,209.6949,209.4794,209.4794,14326.0
2024-05-13 13:10:00,213.81,214.11,213.79,214.08,4869.0,209.4598,209.7537,209.4402,209.7243,4869.0
2024-05-13 13:15:00,214.09,214.15,214.02,214.02,3633.0,209.7341,209.7929,209.6656,209.6656,3633.0
2024-05-13 13:20:00,214.07,214.08,213.9,213.99,18417.0,209.7145,209.7243,209.548,209.6362,18417.0
2024-05-13 13:25:00,213.99,214.02,213.93,214.0,1200.0,209.6362,209.6656,209.5774,209.646,1200.0
2024-05-13 13:30:00,214.0,214.05,213.94,213.99,6201.0,209.646,209.6949,209.5872,209.6362,6201.0
2024-05-13 13:35:00,213.97,214.25,213.96,214.23,6940.0,209.6166,209.8909,209.6068,209.8713,6940.0
2024-05-13 13:40:00,214.18,214.28,214.13,214.19,7152.0,209.8223,209.9203,209.7733,209.8321,7152.0
2024-05-13 13:45:00,214.17,214.22,213.92,213.94,7564.0,209.8125,209.8615,209.5676,209.5872,7564.0
2024-05-13 13:50:00,213.92,213.97,213.88,213.91,765.0,209.5676,209.6166,209.5284,209.5578,765.0
2024-05-13 13:55:00,213.9,214.06,213.85,213.98,2604.0,209.548,209.7047,209.499,209.6264,2604.0
2024-05-13 14:00:00,213.94,213.94,213.83,213.83,2482.0,209.5872,209.5872,209.4794,209.4794,2482.0
2024-05-13 14:05:00,213.84,213.97,213.83,213.95,4376.0,209.4892,209.6166,209.4794,209.597,4376.0
2024-05-13 14:10:00,214.0,214.04,213.92,213.95,4953.0,209.646,209.6851,209.5676,209.597,4953.0
2024-05-13 14:15:00,213.96,214.06,213.95,213.98,7279.0,209.6068,209.7047,209.597,209.6264,7279.0
2024-05-13 14:20:00,214.01,214.07,213.92,214.0,3948.0,209.6558,209.7145,209.5676,209.646,3948.0
2024-05-13 14:25:00,213.99,214.03,213.95,213.98,3804.0,209.6362,209.6754,209.597,209.6264,3804.0
2024-05-13 14:30:00,213.98,213.98,213.88,213.96,5246.0,209.6264,209.6264,209.5284,209.6068,5246.0
2024-05-13 14:35:00,213.96,214.0,213.93,213.94,1159.0,209.6068,209.646,209.5774,209.5872,1159.0
2024-05-13 14:40:00,213.97,214.03,213.95,214.0,1128.0,209.6166,209.6754,209.597,209.646,1128.0
2024-05-13 14:45:00,213.97,214.03,213.84,213.87,4516.0,209.6166,209.6754,209.4892,209.5186,4516.0
2024-05-13 14:50:00,213.9,213.9,213.82,213.84,2848.0,209.548,209.548,209.4696,209.4892,2848.0
2024-05-13 14:55:00,213.84,213.85,213.53,213.63,3839.0,209.4892,209.499,209.1855,209.2835,3839.0
2024-05-13 15:00:00,213.69,213.69,213.54,213.54,5114.0,209.3423,209.3423,209.1953,209.1953,5114.0
2024-05-13 15:05:00,213.51,213.55,213.34,213.34,7690.0,209.1659,209.2051,208.9994,208.9994,7690.0
2024-05-13 15:10:00,213.34,213.41,213.32,213.4,5062.0,208.9994,209.068,208.9798,209.0582,5062.0
2024-05-13 15:15:00,213.41,213.41,213.35,213.35,3184.0,209.068,209.068,209.0092,209.0092,3184.0
2024-05-13 15:20:00,213.38,213.45,213.12,213.13,8430.0,209.0386,209.1072,208.7839,208.7937,8430.0
2024-05-13 15:25:00,213.17,213.19,213.03,213.15,6196.0,208.8328,208.8524,208.6957,208.8133,6196.0
2024-05-13 15:30:00,213.15,213.37,213.13,213.22,5600.0,208.8133,209.0288,208.7937,208.8818,5600.0
2024-05-13 15:35:00,213.2,213.45,213.15,213.36,9153.0,208.8622,209.1072,208.8133,209.019,9153.0
2024-05-13 15:40:00,213.3,213.36,212.97,212.97,9633.0,208.9602,209.019,208.6369,208.6369,9633.0
2024-05-13 15:45:00,212.93,212.94,212.8,212.83,16921.0,208.5977,208.6075,208.4704,208.4998,16921.0
2024-05-13 15:50:00,212.85,212.99,212.68,212.68,45048.0,208.5194,208.6565,208.3528,208.3528,45048.0
2024-05-13 15:55:00,212.69,212.82,212.41,212.45,130079.0,208.3626,208.49,208.0883,208.1275,130079.0
2024-05-14 09:30:00,212.11,212.55,211.51,212.49,50572.0,207.7944,208.2255,207.2066,208.1667,50572.0
2024-05-14 09:35:00,211.95,212.92,211.95,212.9,12188.0,207.6377,208.5879,207.6377,208.5683,12188.0
2024-05-14 09:40:00,212.86,213.0,212.54,212.85,13019.0,208.5292,208.6663,208.2157,208.5194,13019.0
2024-05-14 09:45:00,212.87,213.24,212.63,213.03,17715.0,208.539,208.9014,208.3038,208.6957,17715.0
2024-05-14 09:50:00,213.01,213.2,212.96,213.05,14456.0,208.6761,208.8622,208.6271,208.7153,14456.0
2024-05-14 09:55:00,213.03,213.43,212.99,213.24,14055.0,208.6957,209.0876,208.6565,208.9014,14055.0
2024-05-14 10:00:00,213.21,213.78,213.2,213.51,19590.0,208.872,209.4304,208.8622,209.1659,19590.0
2024-05-14 10:05:00,213.55,214.0,213.44,213.71,22493.0,209.2051,209.646,209.0974,209.3619,22493.0
2024-05-14 10:10:00,213.75,214.21,213.75,214.06,17133.0,209.401,209.8517,209.401,209.7047,17133.0
2024-05-14 10:15:00,214.04,214.06,213.82,214.01,11722.0,209.6851,209.7047,209.4696,209.6558,11722.0
2024-05-14 10:20:00,213.98,214.24,213.89,214.24,10961.0,209.6264,209.8811,209.5382,209.8811,10961.0
2024-05-14 10:25:00,214.22,214.22,213.94,214.12,8445.0,209.8615,209.8615,209.5872,209.7635,8445.0
2024-05-14 10:30:00,214.12,214.13,213.96,214.03,19430.0,209.7635,209.7733,209.6068,209.6754,19430.0
2024-05-14 10:35:00,214.05,214.07,213.86,214.04,30172.0,209.6949,209.7145,209.5088,209.6851,30172.0
2024-05-14 10:40:00,214.04,214.2,213.95,214.19,19799.0,209.6851,209.8419,209.597,209.8321,19799.0
2024-05-14 10:45:00,214.16,214.32,214.13,214.23,11802.0,209.8027,209.9595,209.7733,209.8713,11802.0
2024-05-14 10:50:00,214.26,214.39,213.9,213.93,15028.0,209.9007,210.028,209.548,209.5774,15028.0
2024-05-14 10:55:00,213.97,214.06,213.95,214.0,15412.0,209.6166,209.7047,209.597,209.646,15412.0
2024-05-14 11:00:00,214.0,214.17,213.91,214.02,9878.0,209.646,209.8125,209.5578,209.6656,9878.0
2024-05-14 11:05:00,213.96,214.04,213.9,213.93,17163.0,209.6068,209.6851,209.548,209.5774,17163.0
2024-05-14 11:10:00,213.9,214.0,213.7,213.87,27763.0,209.548,209.646,209.3521,209.5186,27763.0
2024-05-14 11:15:00,213.88,213.89,213.62,213.62,6342.0,209.5284,209.5382,209.2737,209.2737,6342.0
2024-05-14 11:20:00,213.62,213.78,213.57,213.78,6627.0,209.2737,209.4304,209.2247,209.4304,6627.0
2024-05-14 11:25:00,213.74,213.82,213.68,213.82,12339.0,209.3913,209.4696,209.3325,209.4696,12339.0
2024-05-14 11:30:00,213.77,213.86,213.49,213.55,6287.0,209.4206,209.5088,209.1463,209.2051,6287.0
2024-05-14 11:35:00,213.43,213.57,213.4,213.5,3153.0,209.0876,209.2247,209.0582,209.1561,3153.0
2024-05-14 11:40:00,213.55,213.73,213.52,213.73,4138.0,209.2051,209.3815,209.1757,209.3815,4138.0
2024-05-14 11:45:00,213.69,213.81,213.59,213.64,8667.0,209.3423,209.4598,209.2443,209.2933,8667.0
2024-05-14 11:50:00,213.61,213.66,213.51,213.65,2416.0,209.2639,209.3129,209.1659,209.3031,2416.0
2024-05-14 11:55:00,213.63,213.63,213.47,213.48,4177.0,209.2835,209.2835,209.1267,209.1365,4177.0
2024-05-14 12:00:00,213.47,213.62,213.46,213.46,7956.0,209.1267,209.2737,209.1169,209.1169,7956.0
2024-05-14 12:05:00,213.47,213.59,213.42,213.59,7281.0,209.1267,209.2443,209.0778,209.2443,7281.0
2024-05-14 12:10:00,213.56,213.59,213.39,213.39,10422.0,209.2149,209.2443,209.0484,209.0484,10422.0
2024-05-14 12:15:00,213.43,213.43,213.31,213.38,5270.0,209.0876,209.0876,208.97,209.0386,5270.0
2024-05-14 12:20:00,213.33,213.42,213.24,213.35,21856.0,208.9896,209.0778,208.9014,209.0092,21856.0
2024-05-14 12:25:00,213.34,213.53,213.34,213.53,4948.0,208.9994,209.1855,208.9994,209.1855,4948.0
2024-05-14 12:30:00,213.53,213.56,213.45,213.48,3770.0,209.1855,209.2149,209.1072,209.1365,3770.0
2024-05-14 12:35:00,213.46,213.65,213.42,213.62,9354.0,209.1169,209.3031,209.0778,209.2737,9354.0
2024-05-14 12:40:00,213.63,213.7,213.56,213.57,3615.0,209.2835,209.3521,209.2149,209.2247,3615.0
2024-05-14 12:45:00,213.61,213.61,213.49,213.55,29084.0,209.2639,209.2639,209.1463,209.2051,29084.0
2024-05-14 12:50:00,213.55,213.62,213.46,213.5,9911.0,209.2051,209.2737,209.1169,209.1561,9911.0
2024-05-14 12:55:00,213.53,213.56,213.21,213.21,7530.0,209.1855,209.2149,208.872,208.872,7530.0
2024-05-14 13:00:00,213.25,213.36,213.18,213.36,18741.0,208.9112,209.019,208.8426,209.019,18741.0
2024-05-14 13:05:00,213.22,213.35,213.2,213.25,2605.0,208.8818,209.0092,208.8622,208.9112,2605.0
2024-05-14 13:10:00,213.31,213.38,213.26,213.34,5203.0,208.97,209.0386,208.921,208.9994,5203.0
2024-05-14 13:15:00,213.39,213.49,213.37,213.49,2235.0,209.0484,209.1463,209.0288,209.1463,2235.0
2024-05-14 13:20:00,213.49,213.54,213.35,213.5,6725.0,209.1463,209.1953,209.0092,209.1561,6725.0
2024-05-14 13:25:00,213.5,213.54,213.4,213.4,3115.0,209.1561,209.1953,209.0582,209.0582,3115.0
2024-05-14 13:30:00,213.44,213.45,213.36,213.38,3201.0,209.0974,209.1072,209.019,209.0386,3201.0
2024-05-14 13:35:00,213.4,213.54,213.38,213.54,3294.0,209.0582,209.1953,209.0386,209.1953,3294.0
2024-05-14 13:40:00,213.56,213.59,213.49,213.58,2453.0,209.2149,209.2443,209.1463,209.2345,2453.0
2024-05-14 13:45:00,213.54,213.54,213.4,213.45,3705.0,209.1953,209.1953,209.0582,209.1072,3705.0
2024-05-14 13:50:00,213.45,213.45,213.21,213.21,1668.0,209.1072,209.1072,208.872,208.872,1668.0
2024-05-14 13:55:00,213.27,213.28,213.21,213.23,1028.0,208.9308,208.9406,208.872,208.8916,1028.0
2024-05-14 14:00:00,213.23,213.32,213.2,213.21,6700.0,208.8916,208.9798,208.8622,208.872,6700.0
2024-05-14 14:05:00,213.28,213.36,213.26,213.32,1558.0,208.9406,209.019,208.921,208.9798,1558.0
2024-05-14 14:10:00,213.4,213.48,213.37,213.45,3370.0,209.0582,209.1365,209.0288,209.1072,3370.0
2024-05-14 14:15:00,213.41,213.41,213.36,213.41,2566.0,209.068,209.068,209.019,209.068,2566.0
2024-05-14 14:20:00,213.41,213.52,213.41,213.46,1836.0,209.068,209.1757,209.068,209.1169,1836.0
2024-05-14 14:25:00,213.47,213.53,213.44,213.49,5781.0,209.1267,209.1855,209.0974,209.1463,5781.0
2024-05-14 14:30:00,213.48,213.5,213.34,213.46,4166.0,209.1365,209.1561,208.9994,209.1169,4166.0
2024-05-14 14:35:00,213.39,213.63,213.39,213.59,3082.0,209.0484,209.2835,209.0484,209.2443,3082.0
2024-05-14 14:40:00,213.64,213.83,213.52,213.67,6515.0,209.2933,209.4794,209.1757,209.3227,6515.0
2024-05-14 14:45:00,213.65,213.66,213.5,213.62,4449.0,209.3031,209.3129,209.1561,209.2737,4449.0
2024-05-14 14:50:00,213.54,213.67,213.53,213.61,4144.0,209.1953,209.3227,209.1855,209.2639,4144.0
2024-05-14 14:55:00,213.65,213.82,213.63,213.78,3909.0,209.3031,209.4696,209.2835,209.4304,3909.0
2024-05-14 15:00:00,213.74,213.8,213.52,213.61,11555.0,209.3913,209.45,209.1757,209.2639,11555.0
2024-05-14 15:05:00,213.61,213.61,213.46,213.49,4144.0,209.2639,209.2639,209.1169,209.1463,4144.0
2024-05-14 15:10:00,213.52,213.67,213.48,213.6,13991.0,209.1757,209.3227,209.1365,209.2541,13991.0
2024-05-14 15:15:00,213.61,213.89,213.5,213.74,30318.0,209.2639,209.5382,209.1561,209.3913,30318.0
2024-05-14 15:20:00,213.72,213.96,213.72,213.89,8918.0,209.3717,209.6068,209.3717,209.5382,8918.0
2024-05-14 15:25:00,213.88,213.88,213.67,213.73,11053.0,209.5284,209.5284,209.3227,209.3815,11053.0
2024-05-14 15:30:00,213.73,213.73,213.56,213.63,5385.0,209.3815,209.3815,209.2149,209.2835,5385.0
2024-05-14 15:35:00,213.66,213.91,213.61,213.69,17055.0,209.3129,209.5578,209.2639,209.3423,17055.0
2024-05-14 15:40:00,213.71,213.72,213.51,213.71,40503.0,209.3619,209.3717,209.1659,209.3619,40503.0
2024-05-14 15:45:00,213.69,213.89,213.64,213.79,17345.0,209.3423,209.5382,209.2933,209.4402,17345.0
2024-05-14 15:50:00,213.8,214.12,213.76,214.12,46940.0,209.45,209.7635,209.4108,209.7635,46940.0
2024-05-14 15:55:00,214.13,214.18,213.66,213.67,127035.0,209.7733,209.8223,209.3129,209.3227,127035.0
2024-05-15 09:30:00,207.36,210.19,207.05,209.92,87627.0,203.1411,205.9135,202.8374,205.649,87627.0
2024-05-15 09:35:00,210.13,212.04,210.09,211.83,69137.0,205.8547,207.7258,205.8155,207.5201,69137.0
2024-05-15 09:40:00,212.03,213.23,211.86,212.29,18927.0,207.716,208.8916,207.5495,207.9708,18927.0
2024-05-15 09:45:00,212.25,212.69,211.78,212.62,18723.0,207.9316,208.3626,207.4711,208.294,18723.0
2024-05-15 09:50:00,212.61,212.89,212.24,212.51,40809.0,208.2842,208.5585,207.9218,208.1863,40809.0
2024-05-15 09:55:00,212.51,212.58,211.94,211.94,31510.0,208.1863,208.2549,207.6279,207.6279,31510.0
2024-05-15 10:00:00,211.88,212.14,211.65,211.75,19990.0,207.5691,207.8238,207.3438,207.4417,19990.0
2024-05-15 10:05:00,211.81,211.95,211.32,211.32,14478.0,207.5005,207.6377,207.0205,207.0205,14478.0
2024-05-15 10:10:00,211.31,211.52,210.35,210.37,35574.0,207.0107,207.2164,206.0702,206.0898,35574.0
2024-05-15 10:15:00,210.43,211.56,210.31,211.47,55192.0,206.1486,207.2556,206.031,207.1674,55192.0
2024-05-15 10:20:00,211.55,211.76,210.86,210.86,66758.0,207.2458,207.4515,206.5698,206.5698,66758.0
2024-05-15 10:25:00,211.07,211.18,210.57,211.1,63931.0,206.7756,206.8833,206.2857,206.805,63931.0
2024-05-15 10:30:00,211.14,211.17,210.62,210.83,25946.0,206.8442,206.8735,206.3347,206.5405,25946.0
2024-05-15 10:35:00,210.76,210.85,210.3,210.53,33509.0,206.4719,206.5601,206.0212,206.2466,33509.0
2024-05-15 10:40:00,210.59,210.59,209.68,210.02,85053.0,206.3053,206.3053,205.4139,205.7469,85053.0
2024-05-15 10:45:00,209.96,210.01,209.57,209.84,19380.0,205.6882,205.7371,205.3061,205.5706,19380.0
2024-05-15 10:50:00,209.78,210.48,209.53,210.19,31497.0,205.5118,206.1976,205.2669,205.9135,31497.0
2024-05-15 10:55:00,210.34,210.48,209.96,210.31,86643.0,206.0604,206.1976,205.6882,206.031,86643.0
2024-05-15 11:00:00,210.31,210.4,209.45,209.84,18834.0,206.031,206.1192,205.1885,205.5706,18834.0
2024-05-15 11:05:00,209.86,210.25,209.74,209.95,29019.0,205.5902,205.9723,205.4726,205.6784,29019.0
2024-05-15 11:10:00,209.97,210.19,209.92,210.0,16477.0,205.698,205.9135,205.649,205.7273,16477.0
2024-05-15 11:15:00,210.03,210.24,209.9,210.13,14724.0,205.7567,205.9625,205.6294,205.8547,14724.0
2024-05-15 11:20:00,210.12,210.36,209.95,210.22,22990.0,205.8449,206.08,205.6784,205.9429,22990.0
2024-05-15 11:25:00,210.19,210.3,210.15,210.23,15665.0,205.9135,206.0212,205.8743,205.9527,15665.0
2024-05-15 11:30:00,210.23,210.27,210.02,210.18,16916.0,205.9527,205.9919,205.7469,205.9037,16916.0
2024-05-15 11:35:00,210.19,210.41,209.97,210.16,19583.0,205.9135,206.129,205.698,205.8841,19583.0
2024-05-15 11:40:00,210.0,210.15,209.82,209.86,13579.0,205.7273,205.8743,205.551,205.5902,13579.0
2024-05-15 11:45:00,209.93,210.06,209.73,209.94,13886.0,205.6588,205.7861,205.4628,205.6686,13886.0
2024-05-15 11:50:00,209.86,209.97,209.73,209.87,13590.0,205.5902,205.698,205.4628,205.6,13590.0
2024-05-15 11:55:00,209.77,209.98,209.77,209.9,10887.0,205.502,205.7078,205.502,205.6294,10887.0
2024-05-15 12:00:00,209.88,209.93,209.74,209.83,14629.0,205.6098,205.6588,205.4726,205.5608,14629.0
2024-05-15 12:05:00,209.87,209.99,209.62,209.98,10504.0,205.6,205.7175,205.3551,205.7078,10504.0
2024-05-15 12:10:00,209.91,210.06,209.75,209.75,16907.0,205.6392,205.7861,205.4824,205.4824,16907.0
2024-05-15 12:15:00,209.82,209.89,209.59,209.82,20174.0,205.551,205.6196,205.3257,205.551,20174.0
2024-05-15 12:20:00,209.82,210.26,209.82,210.21,11102.0,205.551,205.9821,205.551,205.9331,11102.0
2024-05-15 12:25:00,210.17,210.18,209.77,209.96,9177.0,205.8939,205.9037,205.502,205.6882,9177.0
2024-05-15 12:30:00,209.91,209.92,209.62,209.75,8441.0,205.6392,205.649,205.3551,205.4824,8441.0
2024-05-15 12:35:00,209.76,209.82,209.52,209.52,7930.0,205.4922,205.551,205.2571,205.2571,7930.0
2024-05-15 12:40:00,209.45,209.55,209.31,209.31,9250.0,205.1885,205.2865,205.0514,205.0514,9250.0
2024-05-15 12:45:00,209.36,209.47,209.16,209.22,10509.0,205.1004,205.2081,204.9044,204.9632,10509.0
2024-05-15 12:50:00,209.19,209.25,208.93,209.08,28544.0,204.9338,204.9926,204.6791,204.8261,28544.0
2024-05-15 12:55:00,209.09,209.45,209.03,209.28,18029.0,204.8359,205.1885,204.7771,205.022,18029.0
2024-05-15 13:00:00,209.28,209.4,209.22,209.34,9920.0,205.022,205.1396,204.9632,205.0808,9920.0
2024-05-15 13:05:00,209.38,209.42,209.25,209.36,10452.0,205.12,205.1591,204.9926,205.1004,10452.0
2024-05-15 13:10:00,209.32,209.32,209.07,209.13,16487.0,205.0612,205.0612,204.8163,204.875,16487.0
2024-05-15 13:15:00,209.11,209.26,209.08,209.23,7943.0,204.8555,205.0024,204.8261,204.973,7943.0
2024-05-15 13:20:00,209.25,209.25,209.09,209.1,6223.0,204.9926,204.9926,204.8359,204.8457,6223.0
2024-05-15 13:25:00,209.09,209.1,208.9,209.09,63501.0,204.8359,204.8457,204.6497,204.8359,63501.0
2024-05-15 13:30:00,209.12,209.23,209.12,209.22,5176.0,204.8652,204.973,204.8652,204.9632,5176.0
2024-05-15 13:35:00,209.25,209.31,208.77,208.86,12107.0,204.9926,205.0514,204.5224,204.6105,12107.0
2024-05-15 13:40:00,208.78,208.91,208.67,208.72,13539.0,204.5322,204.6595,204.4244,204.4734,13539.0
2024-05-15 13:45:00,208.72,208.9,208.45,208.46,13349.0,204.4734,204.6497,204.2089,204.2187,13349.0
2024-05-15 13:50:00,208.46,208.58,208.38,208.38,15215.0,204.2187,204.3362,204.1403,204.1403,15215.0
2024-05-15 13:55:00,208.5,208.64,208.32,208.59,27913.0,204.2579,204.395,204.0815,204.346,27913.0
2024-05-15 14:00:00,208.63,208.9,208.54,208.77,12630.0,204.3852,204.6497,204.2971,204.5224,12630.0
2024-05-15 14:05:00,208.79,208.94,208.78,208.89,12415.0,204.542,204.6889,204.5322,204.6399,12415.0
2024-05-15 14:10:00,208.88,209.18,208.85,209.14,7741.0,204.6301,204.924,204.6007,204.8848,7741.0
2024-05-15 14:15:00,209.1,209.13,208.75,208.79,5762.0,204.8457,204.875,204.5028,204.542,5762.0
2024-05-15 14:20:00,208.78,208.83,208.46,208.54,14761.0,204.5322,204.5812,204.2187,204.2971,14761.0
2024-05-15 14:25:00,208.57,208.69,208.43,208.6,10682.0,204.3264,204.444,204.1893,204.3558,10682.0
2024-05-15 14:30:00,208.6,208.71,208.21,208.23,19931.0,204.3558,204.4636,203.9738,203.9934,19931.0
2024-05-15 14:35:00,208.23,208.26,208.11,208.24,9217.0,203.9934,204.0227,203.8758,204.0032,9217.0
2024-05-15 14:40:00,208.23,208.29,208.09,208.1,11559.0,203.9934,204.0521,203.8562,203.866,11559.0
2024-05-15 14:45:00,208.09,208.18,207.98,208.06,32736.0,203.8562,203.9444,203.7484,203.8268,32736.0
2024-05-15 14:50:00,208.09,208.12,207.87,207.92,26656.0,203.8562,203.8856,203.6407,203.6897,26656.0
2024-05-15 14:55:00,207.95,208.61,207.92,208.6,17724.0,203.7191,204.3656,203.6897,204.3558,17724.0
2024-05-15 15:00:00,208.51,208.67,208.35,208.35,16055.0,204.2677,204.4244,204.1109,204.1109,16055.0
2024-05-15 15:05:00,208.32,208.49,208.29,208.46,13215.0,204.0815,204.2481,204.0521,204.2187,13215.0
2024-05-15 15:10:00,208.52,208.86,208.49,208.68,21093.0,204.2775,204.6105,204.2481,204.4342,21093.0
2024-05-15 15:15:00,208.67,208.67,208.37,208.38,12369.0,204.4244,204.4244,204.1305,204.1403,12369.0
2024-05-15 15:20:00,208.4,208.66,208.38,208.43,16313.0,204.1599,204.4146,204.1403,204.1893,16313.0
2024-05-15 15:25:00,208.43,208.69,208.31,208.69,19894.0,204.1893,204.444,204.0717,204.444,19894.0
2024-05-15 15:30:00,208.7,208.7,208.34,208.55,22355.0,204.4538,204.4538,204.1011,204.3068,22355.0
2024-05-15 15:35:00,208.53,208.75,208.51,208.66,36786.0,204.2873,204.5028,204.2677,204.4146,36786.0
2024-05-15 15:40:00,208.79,209.25,208.73,209.15,56647.0,204.542,204.9926,204.4832,204.8946,56647.0
2024-05-15 15:45:00,209.17,209.66,209.17,209.51,34192.0,204.9142,205.3943,204.9142,205.2473,34192.0
2024-05-15 15:50:00,209.48,209.85,209.43,209.76,73218.0,205.2179,205.5804,205.1689,205.4922,73218.0
2024-05-15 15:55:00,209.74,209.82,209.17,209.22,304874.0,205.4726,205.551,204.9142,204.9632,304874.0
2024-05-16 09:30:00,209.99,211.41,209.94,210.89,79159.0,205.7175,207.1087,205.6686,206.5992,79159.0
2024-05-16 09:35:00,210.84,210.84,209.67,210.01,30418.0,206.5503,206.5503,205.4041,205.7371,30418.0
2024-05-16 09:40:00,209.88,210.14,209.26,209.43,15905.0,205.6098,205.8645,205.0024,205.1689,15905.0
2024-05-16 09:45:00,209.48,209.49,209.05,209.17,11445.0,205.2179,205.2277,204.7967,204.9142,11445.0
2024-05-16 09:50:00,209.12,209.37,208.43,208.56,21479.0,204.8652,205.1102,204.1893,204.3166,21479.0
2024-05-16 09:55:00,208.62,208.72,207.59,207.76,35286.0,204.3754,204.4734,203.3664,203.5329,35286.0
2024-05-16 10:00:00,207.92,207.94,207.12,207.41,15418.0,203.6897,203.7093,202.9059,203.19,15418.0
2024-05-16 10:05:00,207.46,207.63,206.65,206.83,21023.0,203.239,203.4056,202.4455,202.6218,21023.0
2024-05-16 10:10:00,206.9,207.37,206.81,207.23,25913.0,202.6904,203.1509,202.6022,203.0137,25913.0
2024-05-16 10:15:00,207.39,207.99,207.28,207.78,15970.0,203.1704,203.7582,203.0627,203.5525,15970.0
2024-05-16 10:20:00,207.72,208.09,207.72,208.04,12169.0,203.4937,203.8562,203.4937,203.8072,12169.0
2024-05-16 10:25:00,208.16,208.2,207.56,207.68,12351.0,203.9248,203.964,203.337,203.4545,12351.0
2024-05-16 10:30:00,207.71,208.01,207.68,207.85,14360.0,203.4839,203.7778,203.4545,203.6211,14360.0
2024-05-16 10:35:00,207.78,207.96,207.68,207.71,9568.0,203.5525,203.7289,203.4545,203.4839,9568.0
2024-05-16 10:40:00,207.76,207.76,207.53,207.62,13809.0,203.5329,203.5329,203.3076,203.3958,13809.0
2024-05-16 10:45:00,207.62,207.62,207.05,207.44,27820.0,203.3958,203.3958,202.8374,203.2194,27820.0
2024-05-16 10:50:00,207.52,207.63,207.3,207.36,17378.0,203.2978,203.4056,203.0823,203.1411,17378.0
2024-05-16 10:55:00,207.42,207.45,206.95,207.23,42213.0,203.1998,203.2292,202.7394,203.0137,42213.0
2024-05-16 11:00:00,207.15,207.32,206.88,207.22,12894.0,202.9353,203.1019,202.6708,203.0039,12894.0
2024-05-16 11:05:00,207.22,207.22,206.89,207.08,21751.0,203.0039,203.0039,202.6806,202.8668,21751.0
2024-05-16 11:10:00,206.96,207.11,206.77,206.78,26274.0,202.7492,202.8961,202.5631,202.5729,26274.0
2024-05-16 11:15:00,206.78,207.19,206.77,206.96,23301.0,202.5729,202.9745,202.5631,202.7492,23301.0
2024-05-16 11:20:00,206.94,206.94,206.56,206.63,15330.0,202.7296,202.7296,202.3573,202.4259,15330.0
2024-05-16 11:25:00,206.72,206.77,206.52,206.53,12174.0,202.5141,202.5631,202.3181,202.3279,12174.0
2024-05-16 11:30:00,206.57,206.69,206.3,206.63,17786.0,202.3671,202.4847,202.1026,202.4259,17786.0
2024-05-16 11:35:00,206.66,206.75,206.52,206.52,13961.0,202.4553,202.5435,202.3181,202.3181,13961.0
2024-05-16 11:40:00,206.52,206.52,206.3,206.33,10363.0,202.3181,202.3181,202.1026,202.132,10363.0
2024-05-16 11:45:00,206.32,206.4,206.14,206.22,19508.0,202.1222,202.2006,201.9459,202.0243,19508.0
2024-05-16 11:50:00,206.2,206.33,206.1,206.18,6830.0,202.0047,202.132,201.9067,201.9851,6830.0
2024-05-16 11:55:00,206.11,206.26,206.01,206.07,10594.0,201.9165,202.0634,201.8185,201.8773,10594.0
2024-05-16 12:00:00,206.04,206.04,205.64,205.76,25732.0,201.8479,201.8479,201.4561,201.5736,25732.0
2024-05-16 12:05:00,205.8,206.0,205.76,205.84,11430.0,201.6128,201.8087,201.5736,201.652,11430.0
2024-05-16 12:10:00,205.85,206.19,205.85,206.12,19893.0,201.6618,201.9949,201.6618,201.9263,19893.0
2024-05-16 12:15:00,206.11,206.49,206.1,206.1,16424.0,201.9165,202.2888,201.9067,201.9067,16424.0
2024-05-16 12:20:00,206.14,206.39,206.01,206.39,19561.0,201.9459,202.1908,201.8185,202.1908,19561.0
2024-05-16 12:25:00,206.45,206.45,206.24,206.24,4054.0,202.2496,202.2496,202.0438,202.0438,4054.0
2024-05-16 12:30:00,206.31,206.31,206.18,206.19,6483.0,202.1124,202.1124,201.9851,201.9949,6483.0
2024-05-16 12:35:00,206.24,206.37,206.12,206.31,9696.0,202.0438,202.1712,201.9263,202.1124,9696.0
2024-05-16 12:40:00,206.31,206.59,206.2,206.29,15791.0,202.1124,202.3867,202.0047,202.0928,15791.0
2024-05-16 12:45:00,206.33,206.74,206.21,206.64,13800.0,202.132,202.5337,202.0145,202.4357,13800.0
2024-05-16 12:50:00,206.64,206.68,206.33,206.45,14074.0,202.4357,202.4749,202.132,202.2496,14074.0
2024-05-16 12:55:00,206.48,206.55,206.35,206.52,7773.0,202.279,202.3475,202.1516,202.3181,7773.0
2024-05-16 13:00:00,206.52,206.63,206.3,206.5,13179.0,202.3181,202.4259,202.1026,202.2986,13179.0
2024-05-16 13:05:00,206.52,206.91,206.46,206.87,19630.0,202.3181,202.7002,202.2594,202.661,19630.0
2024-05-16 13:10:00,206.85,207.2,206.84,207.12,9049.0,202.6414,202.9843,202.6316,202.9059,9049.0
2024-05-16 13:15:00,207.15,207.19,207.06,207.09,7445.0,202.9353,202.9745,202.8472,202.8766,7445.0
2024-05-16 13:20:00,207.1,207.56,207.08,207.32,15142.0,202.8863,203.337,202.8668,203.1019,15142.0
2024-05-16 13:25:00,207.29,207.35,207.04,207.05,21633.0,203.0725,203.1313,202.8276,202.8374,21633.0
2024-05-16 13:30:00,207.07,207.27,207.06,207.24,11277.0,202.857,203.0529,202.8472,203.0235,11277.0
2024-05-16 13:35:00,207.24,207.27,207.06,207.09,10420.0,203.0235,203.0529,202.8472,202.8766,10420.0
2024-05-16 13:40:00,207.13,207.27,207.13,207.24,10048.0,202.9157,203.0529,202.9157,203.0235,10048.0
2024-05-16 13:45:00,207.27,207.27,206.99,207.18,15836.0,203.0529,203.0529,202.7786,202.9647,15836.0
2024-05-16 13:50:00,207.24,207.31,207.07,207.13,22503.0,203.0235,203.0921,202.857,202.9157,22503.0
2024-05-16 13:55:00,207.17,207.33,207.13,207.23,17050.0,202.9549,203.1117,202.9157,203.0137,17050.0
2024-05-16 14:00:00,207.24,207.26,206.8,206.84,22529.0,203.0235,203.0431,202.5925,202.6316,22529.0
2024-05-16 14:05:00,206.78,206.89,206.62,206.67,18246.0,202.5729,202.6806,202.4161,202.4651,18246.0
2024-05-16 14:10:00,206.69,206.78,206.63,206.65,16594.0,202.4847,202.5729,202.4259,202.4455,16594.0
2024-05-16 14:15:00,206.64,206.65,206.33,206.39,18545.0,202.4357,202.4455,202.132,202.1908,18545.0
2024-05-16 14:20:00,206.39,206.53,206.36,206.49,14030.0,202.1908,202.3279,202.1614,202.2888,14030.0
2024-05-16 14:25:00,206.49,206.68,206.44,206.46,13976.0,202.2888,202.4749,202.2398,202.2594,13976.0
2024-05-16 14:30:00,206.47,206.8,206.45,206.73,15794.0,202.2692,202.5925,202.2496,202.5239,15794.0
2024-05-16 14:35:00,206.73,206.93,206.53,206.7,24325.0,202.5239,202.7198,202.3279,202.4945,24325.0
2024-05-16 14:40:00,206.72,207.09,206.68,207.02,16411.0,202.5141,202.8766,202.4749,202.808,16411.0
2024-05-16 14:45:00,207.02,207.22,206.9,206.96,19344.0,202.808,203.0039,202.6904,202.7492,19344.0
2024-05-16 14:50:00,206.97,207.3,206.94,207.24,16609.0,202.759,203.0823,202.7296,203.0235,16609.0
2024-05-16 14:55:00,207.24,207.3,207.1,207.2,14193.0,203.0235,203.0823,202.8863,202.9843,14193.0
2024-05-16 15:00:00,207.25,207.31,207.01,207.07,17643.0,203.0333,203.0921,202.7982,202.857,17643.0
2024-05-16 15:05:00,207.09,207.24,207.01,207.2,20989.0,202.8766,203.0235,202.7982,202.9843,20989.0
2024-05-16 15:10:00,207.2,207.24,207.07,207.17,24709.0,202.9843,203.0235,202.857,202.9549,24709.0
2024-05-16 15:15:00,207.15,207.49,207.14,207.48,22879.0,202.9353,203.2684,202.9255,203.2586,22879.0
2024-05-16 15:20:00,207.47,207.52,207.11,207.13,22994.0,203.2488,203.2978,202.8961,202.9157,22994.0
2024-05-16 15:25:00,207.15,207.38,207.14,207.35,23276.0,202.9353,203.1607,202.9255,203.1313,23276.0
2024-05-16 15:30:00,207.34,207.41,207.18,207.22,33976.0,203.1215,203.19,202.9647,203.0039,33976.0
2024-05-16 15:35:00,207.21,207.32,207.13,207.16,24267.0,202.9941,203.1019,202.9157,202.9451,24267.0
2024-05-16 15:40:00,207.16,207.27,206.99,207.26,38390.0,202.9451,203.0529,202.7786,203.0431,38390.0
2024-05-16 15:45:00,207.24,207.27,207.16,207.18,42732.0,203.0235,203.0529,202.9451,202.9647,42732.0
2024-05-16 15:50:00,207.19,207.95,207.06,207.95,125781.0,202.9745,203.7191,202.8472,203.7191,125781.0
2024-05-16 15:55:00,207.95,207.96,206.86,206.96,265115.0,203.7191,203.7289,202.6512,202.7492,265115.0
2024-05-17 09:30:00,209.31,209.68,208.04,208.04,73267.0,205.0514,205.4139,203.8072,203.8072,73267.0
2024-05-17 09:35:00,208.06,208.49,207.41,207.44,9700.0,203.8268,204.2481,203.19,203.2194,9700.0
2024-05-17 09:40:00,207.45,208.46,207.45,208.31,6531.0,203.2292,204.2187,203.2292,204.0717,6531.0
2024-05-17 09:45:00,208.31,208.42,207.82,208.2,10519.0,204.0717,204.1795,203.5917,203.964,10519.0
2024-05-17 09:50:00,208.15,208.48,208.12,208.48,4989.0,203.915,204.2383,203.8856,204.2383,4989.0
2024-05-17 09:55:00,208.5,208.58,208.26,208.5,11569.0,204.2579,204.3362,204.0227,204.2579,11569.0
2024-05-17 10:00:00,208.5,208.58,207.85,208.12,15121.0,204.2579,204.3362,203.6211,203.8856,15121.0
2024-05-17 10:05:00,208.01,208.36,208.0,208.11,8797.0,203.7778,204.1207,203.768,203.8758,8797.0
2024-05-17 10:10:00,208.04,208.42,207.99,208.12,12114.0,203.8072,204.1795,203.7582,203.8856,12114.0
2024-05-17 10:15:00,208.09,208.17,207.99,208.14,4280.0,203.8562,203.9346,203.7582,203.9052,4280.0
2024-05-17 10:20:00,208.14,208.14,207.95,208.12,5117.0,203.9052,203.9052,203.7191,203.8856,5117.0
2024-05-17 10:25:00,208.06,208.11,207.91,208.02,8305.0,203.8268,203.8758,203.6799,203.7876,8305.0
2024-05-17 10:30:00,208.04,208.07,207.9,207.93,10122.0,203.8072,203.8366,203.6701,203.6995,10122.0
2024-05-17 10:35:00,207.92,207.99,207.57,207.57,12571.0,203.6897,203.7582,203.3468,203.3468,12571.0
2024-05-17 10:40:00,207.66,207.74,207.53,207.56,7108.0,203.435,203.5133,203.3076,203.337,7108.0
2024-05-17 10:45:00,207.51,207.56,207.38,207.4,8107.0,203.288,203.337,203.1607,203.1802,8107.0
2024-05-17 10:50:00,207.41,207.49,207.32,207.38,6197.0,203.19,203.2684,203.1019,203.1607,6197.0
2024-05-17 10:55:00,207.38,207.62,207.28,207.51,13685.0,203.1607,203.3958,203.0627,203.288,13685.0
2024-05-17 11:00:00,207.57,207.62,207.32,207.59,6078.0,203.3468,203.3958,203.1019,203.3664,6078.0
2024-05-17 11:05:00,207.63,207.76,207.58,207.6,6589.0,203.4056,203.5329,203.3566,203.3762,6589.0
2024-05-17 11:10:00,207.63,207.75,207.58,207.69,5446.0,203.4056,203.5231,203.3566,203.4643,5446.0
2024-05-17 11:15:00,207.69,207.76,207.67,207.7,5585.0,203.4643,203.5329,203.4448,203.4741,5585.0
2024-05-17 11:20:00,207.67,207.84,207.66,207.78,8323.0,203.4448,203.6113,203.435,203.5525,8323.0
2024-05-17 11:25:00,207.79,208.04,207.78,208.03,12490.0,203.5623,203.8072,203.5525,203.7974,12490.0
2024-05-17 11:30:00,208.03,208.08,207.93,207.94,6625.0,203.7974,203.8464,203.6995,203.7093,6625.0
2024-05-17 11:35:00,208.03,208.04,207.87,207.91,7045.0,203.7974,203.8072,203.6407,203.6799,7045.0
2024-05-17 11:40:00,207.89,207.92,207.81,207.9,5482.0,203.6603,203.6897,203.5819,203.6701,5482.0
2024-05-17 11:45:00,207.92,208.06,207.8,207.87,17205.0,203.6897,203.8268,203.5721,203.6407,17205.0
2024-05-17 11:50:00,207.84,207.95,207.84,207.86,7348.0,203.6113,203.7191,203.6113,203.6309,7348.0
2024-05-17 11:55:00,207.88,208.01,207.83,207.91,6965.0,203.6505,203.7778,203.6015,203.6799,6965.0
2024-05-17 12:00:00,207.86,207.94,207.84,207.88,3350.0,203.6309,203.7093,203.6113,203.6505,3350.0
2024-05-17 12:05:00,207.91,208.09,207.87,208.09,6624.0,203.6799,203.8562,203.6407,203.8562,6624.0
2024-05-17 12:10:00,208.09,208.18,207.86,207.86,14102.0,203.8562,203.9444,203.6309,203.6309,14102.0
2024-05-17 12:15:00,207.88,207.96,207.83,207.96,5004.0,203.6505,203.7289,203.6015,203.7289,5004.0
2024-05-17 12:20:00,207.91,207.98,207.79,207.83,5036.0,203.6799,203.7484,203.5623,203.6015,5036.0
2024-05-17 12:25:00,207.8,207.86,207.72,207.85,8967.0,203.5721,203.6309,203.4937,203.6211,8967.0
2024-05-17 12:30:00,207.86,208.05,207.86,208.05,3626.0,203.6309,203.817,203.6309,203.817,3626.0
2024-05-17 12:35:00,208.04,208.04,207.85,207.91,6588.0,203.8072,203.8072,203.6211,203.6799,6588.0
2024-05-17 12:40:00,207.94,207.96,207.83,207.93,4457.0,203.7093,203.7289,203.6015,203.6995,4457.0
2024-05-17 12:45:00,207.94,208.1,207.91,208.06,4116.0,203.7093,203.866,203.6799,203.8268,4116.0
2024-05-17 12:50:00,208.04,208.05,207.83,207.87,13543.0,203.8072,203.817,203.6015,203.6407,13543.0
2024-05-17 12:55:00,207.85,207.99,207.85,207.98,3598.0,203.6211,203.7582,203.6211,203.7484,3598.0
2024-05-17 13:00:00,208.0,208.25,207.96,208.22,6692.0,203.768,204.013,203.7289,203.9836,6692.0
2024-05-17 13:05:00,208.19,208.33,208.11,208.28,11676.0,203.9542,204.0913,203.8758,204.0423,11676.0
2024-05-17 13:10:00,208.31,208.4,208.31,208.34,4779.0,204.0717,204.1599,204.0717,204.1011,4779.0
2024-05-17 13:15:00,208.34,208.37,208.18,208.25,12547.0,204.1011,204.1305,203.9444,204.013,12547.0
2024-05-17 13:20:00,208.25,208.49,208.21,208.43,18948.0,204.013,204.2481,203.9738,204.1893,18948.0
2024-05-17 13:25:00,208.41,208.41,208.23,208.23,8773.0,204.1697,204.1697,203.9934,203.9934,8773.0
2024-05-17 13:30:00,208.26,208.4,208.24,208.37,11331.0,204.0227,204.1599,204.0032,204.1305,11331.0
2024-05-17 13:35:00,208.4,208.41,208.26,208.27,11873.0,204.1599,204.1697,204.0227,204.0325,11873.0
2024-05-17 13:40:00,208.27,208.37,208.22,208.36,14738.0,204.0325,204.1305,203.9836,204.1207,14738.0
2024-05-17 13:45:00,208.37,208.38,208.2,208.2,11602.0,204.1305,204.1403,203.964,203.964,11602.0
2024-05-17 13:50:00,208.22,208.39,208.2,208.32,10233.0,203.9836,204.1501,203.964,204.0815,10233.0
2024-05-17 13:55:00,208.33,208.55,208.27,208.55,29660.0,204.0913,204.3068,204.0325,204.3068,29660.0
2024-05-17 14:00:00,208.53,208.69,208.48,208.6,8571.0,204.2873,204.444,204.2383,204.3558,8571.0
2024-05-17 14:05:00,208.62,208.81,208.58,208.66,18454.0,204.3754,204.5616,204.3362,204.4146,18454.0
2024-05-17 14:10:00,208.67,208.68,208.55,208.66,7867.0,204.4244,204.4342,204.3068,204.4146,7867.0
2024-05-17 14:15:00,208.61,208.85,208.61,208.71,23261.0,204.3656,204.6007,204.3656,204.4636,23261.0
2024-05-17 14:20:00,208.71,208.77,208.58,208.77,9974.0,204.4636,204.5224,204.3362,204.5224,9974.0
2024-05-17 14:25:00,208.73,208.76,208.7,208.7,4963.0,204.4832,204.5126,204.4538,204.4538,4963.0
2024-05-17 14:30:00,208.7,208.85,208.7,208.79,7887.0,204.4538,204.6007,204.4538,204.542,7887.0
2024-05-17 14:35:00,208.79,208.95,208.73,208.95,8405.0,204.542,204.6987,204.4832,204.6987,8405.0
2024-05-17 14:40:00,208.9,208.98,208.78,208.92,8391.0,204.6497,204.7281,204.5322,204.6693,8391.0
2024-05-17 14:45:00,208.93,209.07,208.9,208.91,11053.0,204.6791,204.8163,204.6497,204.6595,11053.0
2024-05-17 14:50:00,208.91,209.12,208.91,209.08,8554.0,204.6595,204.8652,204.6595,204.8261,8554.0
2024-05-17 14:55:00,209.08,209.12,208.81,208.9,8403.0,204.8261,204.8652,204.5616,204.6497,8403.0
2024-05-17 15:00:00,208.88,209.15,208.86,209.09,5991.0,204.6301,204.8946,204.6105,204.8359,5991.0
2024-05-17 15:05:00,209.11,209.17,209.06,209.11,9244.0,204.8555,204.9142,204.8065,204.8555,9244.0
2024-05-17 15:10:00,209.09,209.12,208.95,208.97,10868.0,204.8359,204.8652,204.6987,204.7183,10868.0
2024-05-17 15:15:00,209.0,209.19,209.0,209.15,12097.0,204.7477,204.9338,204.7477,204.8946,12097.0
2024-05-17 15:20:00,209.16,209.2,209.08,209.19,12031.0,204.9044,204.9436,204.8261,204.9338,12031.0
2024-05-17 15:25:00,209.19,209.2,208.98,209.14,20217.0,204.9338,204.9436,204.7281,204.8848,20217.0
2024-05-17 15:30:00,209.13,209.13,209.02,209.05,9319.0,204.875,204.875,204.7673,204.7967,9319.0
2024-05-17 15:35:00,209.05,209.4,209.01,209.32,20062.0,204.7967,205.1396,204.7575,205.0612,20062.0
2024-05-17 15:40:00,209.31,209.32,209.07,209.11,25738.0,205.0514,205.0612,204.8163,204.8555,25738.0
2024-05-17 15:45:00,209.06,209.14,209.0,209.09,23719.0,204.8065,204.8848,204.7477,204.8359,23719.0
2024-05-17 15:50:00,209.04,209.6,209.04,209.56,43240.0,204.7869,205.3355,204.7869,205.2963,43240.0
2024-05-17 15:55:00,209.55,209.68,209.2,209.24,128669.0,205.2865,205.4139,204.9436,204.9828,128669.0
2024-05-20 09:30:00,209.0,209.16,208.51,208.9,38007.0,204.7477,204.9044,204.2677,204.6497,38007.0
2024-05-20 09:35:00,208.83,209.36,208.8,209.26,14784.0,204.5812,205.1004,204.5518,205.0024,14784.0
2024-05-20 09:40:00,209.16,209.4,209.05,209.11,7018.0,204.9044,205.1396,204.7967,204.8555,7018.0
2024-05-20 09:45:00,209.16,209.49,209.12,209.49,5871.0,204.9044,205.2277,204.8652,205.2277,5871.0
2024-05-20 09:50:00,209.41,209.51,208.26,208.26,9517.0,205.1493,205.2473,204.0227,204.0227,9517.0
2024-05-20 09:55:00,208.2,208.35,208.0,208.34,11175.0,203.964,204.1109,203.768,204.1011,11175.0
2024-05-20 10:00:00,208.32,208.37,208.08,208.16,8559.0,204.0815,204.1305,203.8464,203.9248,8559.0
2024-05-20 10:05:00,208.28,208.46,208.26,208.27,4125.0,204.0423,204.2187,204.0227,204.0325,4125.0
2024-05-20 10:10:00,208.3,208.62,208.29,208.4,6435.0,204.0619,204.3754,204.0521,204.1599,6435.0
2024-05-20 10:15:00,208.42,208.61,208.36,208.61,6998.0,204.1795,204.3656,204.1207,204.3656,6998.0
2024-05-20 10:20:00,208.51,208.73,208.41,208.59,5379.0,204.2677,204.4832,204.1697,204.346,5379.0
2024-05-20 10:25:00,208.5,208.57,208.37,208.4,6779.0,204.2579,204.3264,204.1305,204.1599,6779.0
2024-05-20 10:30:00,208.46,208.5,208.13,208.15,7547.0,204.2187,204.2579,203.8954,203.915,7547.0
2024-05-20 10:35:00,208.16,208.23,208.05,208.1,3636.0,203.9248,203.9934,203.817,203.866,3636.0
2024-05-20 10:40:00,208.1,208.25,208.05,208.14,11684.0,203.866,204.013,203.817,203.9052,11684.0
2024-05-20 10:45:00,208.08,208.08,207.91,208.0,5037.0,203.8464,203.8464,203.6799,203.768,5037.0
2024-05-20 10:50:00,208.01,208.16,207.96,207.97,9060.0,203.7778,203.9248,203.7289,203.7386,9060.0
2024-05-20 10:55:00,208.02,208.24,207.86,208.2,18358.0,203.7876,204.0032,203.6309,203.964,18358.0
2024-05-20 11:00:00,208.14,208.34,208.07,208.24,2979.0,203.9052,204.1011,203.8366,204.0032,2979.0
2024-05-20 11:05:00,208.3,208.34,208.24,208.27,3931.0,204.0619,204.1011,204.0032,204.0325,3931.0
2024-05-20 11:10:00,208.33,208.37,208.3,208.37,3180.0,204.0913,204.1305,204.0619,204.1305,3180.0
2024-05-20 11:15:00,208.38,208.47,208.2,208.2,8220.0,204.1403,204.2285,203.964,203.964,8220.0
2024-05-20 11:20:00,208.2,208.44,208.2,208.34,6349.0,203.964,204.1991,203.964,204.1011,6349.0
2024-05-20 11:25:00,208.41,208.46,208.32,208.38,2212.0,204.1697,204.2187,204.0815,204.1403,2212.0
2024-05-20 11:30:00,208.39,208.39,208.12,208.13,11041.0,204.1501,204.1501,203.8856,203.8954,11041.0
2024-05-20 11:35:00,208.16,208.23,208.0,208.09,13421.0,203.9248,203.9934,203.768,203.8562,13421.0
2024-05-20 11:40:00,208.1,208.19,208.06,208.12,4990.0,203.866,203.9542,203.8268,203.8856,4990.0
2024-05-20 11:45:00,208.09,208.33,208.09,208.14,8719.0,203.8562,204.0913,203.8562,203.9052,8719.0
2024-05-20 11:50:00,208.17,208.27,208.17,208.25,7593.0,203.9346,204.0325,203.9346,204.013,7593.0
2024-05-20 11:55:00,208.23,208.27,208.2,208.26,1900.0,203.9934,204.0325,203.964,204.0227,1900.0
2024-05-20 12:00:00,208.26,208.3,208.07,208.07,7842.0,204.0227,204.0619,203.8366,203.8366,7842.0
2024-05-20 12:05:00,208.02,208.02,207.78,207.8,3993.0,203.7876,203.7876,203.5525,203.5721,3993.0
2024-05-20 12:10:00,207.8,207.87,207.75,207.87,4813.0,203.5721,203.6407,203.5231,203.6407,4813.0
2024-05-20 12:15:00,207.83,207.88,207.6,207.77,10109.0,203.6015,203.6505,203.3762,203.5427,10109.0
2024-05-20 12:20:00,207.77,207.82,207.57,207.61,10178.0,203.5427,203.5917,203.3468,203.386,10178.0
2024-05-20 12:25:00,207.61,207.81,207.6,207.65,10237.0,203.386,203.5819,203.3762,203.4252,10237.0
2024-05-20 12:30:00,207.69,207.78,207.69,207.73,6800.0,203.4643,203.5525,203.4643,203.5035,6800.0
2024-05-20 12:35:00,207.68,207.77,207.68,207.77,2232.0,203.4545,203.5427,203.4545,203.5427,2232.0
2024-05-20 12:40:00,207.69,207.86,207.69,207.85,6520.0,203.4643,203.6309,203.4643,203.6211,6520.0
2024-05-20 12:45:00,207.81,207.81,207.64,207.67,7900.0,203.5819,203.5819,203.4154,203.4448,7900.0
2024-05-20 12:50:00,207.64,207.71,207.63,207.67,3821.0,203.4154,203.4839,203.4056,203.4448,3821.0
2024-05-20 12:55:00,207.68,207.71,207.56,207.61,8734.0,203.4545,203.4839,203.337,203.386,8734.0
2024-05-20 13:00:00,207.63,207.66,207.53,207.63,6632.0,203.4056,203.435,203.3076,203.4056,6632.0
2024-05-20 13:05:00,207.66,207.7,207.6,207.68,8746.0,203.435,203.4741,203.3762,203.4545,8746.0
2024-05-20 13:10:00,207.69,207.8,207.68,207.74,5314.0,203.4643,203.5721,203.4545,203.5133,5314.0
2024-05-20 13:15:00,207.74,207.81,207.69,207.75,6313.0,203.5133,203.5819,203.4643,203.5231,6313.0
2024-05-20 13:20:00,207.72,207.73,207.57,207.63,9314.0,203.4937,203.5035,203.3468,203.4056,9314.0
2024-05-20 13:25:00,207.59,207.59,207.34,207.47,9266.0,203.3664,203.3664,203.1215,203.2488,9266.0
2024-05-20 13:30:00,207.53,207.53,207.35,207.42,4072.0,203.3076,203.3076,203.1313,203.1998,4072.0
2024-05-20 13:35:00,207.39,207.63,207.38,207.49,3400.0,203.1704,203.4056,203.1607,203.2684,3400.0
2024-05-20 13:40:00,207.52,207.59,207.48,207.58,6894.0,203.2978,203.3664,203.2586,203.3566,6894.0
2024-05-20 13:45:00,207.57,207.66,207.49,207.54,4635.0,203.3468,203.435,203.2684,203.3174,4635.0
2024-05-20 13:50:00,207.52,207.57,207.47,207.51,3710.0,203.2978,203.3468,203.2488,203.288,3710.0
2024-05-20 13:55:00,207.5,207.55,207.45,207.51,3247.0,203.2782,203.3272,203.2292,203.288,3247.0
2024-05-20 14:00:00,207.51,207.51,207.18,207.26,5699.0,203.288,203.288,202.9647,203.0431,5699.0
2024-05-20 14:05:00,207.24,207.26,207.06,207.25,4195.0,203.0235,203.0431,202.8472,203.0333,4195.0
2024-05-20 14:10:00,207.21,207.32,207.21,207.31,1923.0,202.9941,203.1019,202.9941,203.0921,1923.0
2024-05-20 14:15:00,207.33,207.43,207.26,207.36,2881.0,203.1117,203.2096,203.0431,203.1411,2881.0
2024-05-20 14:20:00,207.33,207.48,207.33,207.4,5238.0,203.1117,203.2586,203.1117,203.1802,5238.0
2024-05-20 14:25:00,207.42,207.46,207.29,207.37,6368.0,203.1998,203.239,203.0725,203.1509,6368.0
2024-05-20 14:30:00,207.37,207.39,207.28,207.3,7032.0,203.1509,203.1704,203.0627,203.0823,7032.0
2024-05-20 14:35:00,207.32,207.46,207.26,207.39,6686.0,203.1019,203.239,203.0431,203.1704,6686.0
2024-05-20 14:40:00,207.38,207.62,207.37,207.62,5866.0,203.1607,203.3958,203.1509,203.3958,5866.0
2024-05-20 14:45:00,207.55,207.65,207.32,207.32,25450.0,203.3272,203.4252,203.1019,203.1019,25450.0
2024-05-20 14:50:00,207.31,207.34,207.23,207.3,7417.0,203.0921,203.1215,203.0137,203.0823,7417.0
2024-05-20 14:55:00,207.3,207.3,207.15,207.16,6556.0,203.0823,203.0823,202.9353,202.9451,6556.0
2024-05-20 15:00:00,207.14,207.14,206.9,206.93,9640.0,202.9255,202.9255,202.6904,202.7198,9640.0
2024-05-20 15:05:00,206.93,207.24,206.92,207.19,12011.0,202.7198,203.0235,202.71,202.9745,12011.0
2024-05-20 15:10:00,207.18,207.27,207.16,207.23,6008.0,202.9647,203.0529,202.9451,203.0137,6008.0
2024-05-20 15:15:00,207.27,207.36,207.18,207.19,7710.0,203.0529,203.1411,202.9647,202.9745,7710.0
2024-05-20 15:20:00,207.17,207.28,207.09,207.24,10548.0,202.9549,203.0627,202.8766,203.0235,10548.0
2024-05-20 15:25:00,207.22,207.23,207.04,207.07,8651.0,203.0039,203.0137,202.8276,202.857,8651.0
2024-05-20 15:30:00,207.09,207.16,207.06,207.13,12180.0,202.8766,202.9451,202.8472,202.9157,12180.0
2024-05-20 15:35:00,207.13,207.44,207.09,207.35,15499.0,202.9157,203.2194,202.8766,203.1313,15499.0
2024-05-20 15:40:00,207.35,207.54,207.35,207.53,14797.0,203.1313,203.3174,203.1313,203.3076,14797.0
2024-05-20 15:45:00,207.52,207.53,207.33,207.39,31611.0,203.2978,203.3076,203.1117,203.1704,31611.0
2024-05-20 15:50:00,207.38,207.55,207.35,207.5,80943.0,203.1607,203.3272,203.1313,203.2782,80943.0
2024-05-20 15:55:00,207.48,207.54,206.9,207.02,179253.0,203.2586,203.3174,202.6904,202.808,179253.0
2024-05-21 09:30:00,207.99,209.28,207.78,208.65,64736.0,203.7582,205.022,203.5525,204.4048,64736.0
2024-05-21 09:35:00,208.85,209.85,208.85,209.76,63223.0,204.6007,205.5804,204.6007,205.4922,63223.0
2024-05-21 09:40:00,209.76,209.95,209.26,209.3,25980.0,205.4922,205.6784,205.0024,205.0416,25980.0
2024-05-21 09:45:00,209.3,209.65,208.86,209.33,233711.0,205.0416,205.3845,204.6105,205.071,233711.0
2024-05-21 09:50:00,209.38,209.91,209.33,209.65,43741.0,205.12,205.6392,205.071,205.3845,43741.0
2024-05-21 09:55:00,209.65,209.77,209.17,209.64,54947.0,205.3845,205.502,204.9142,205.3747,54947.0
2024-05-21 10:00:00,209.64,209.96,209.55,209.77,39894.0,205.3747,205.6882,205.2865,205.502,39894.0
2024-05-21 10:05:00,209.76,210.28,209.54,209.98,48497.0,205.4922,206.0016,205.2767,205.7078,48497.0
2024-05-21 10:10:00,210.04,210.19,209.98,210.08,22396.0,205.7665,205.9135,205.7078,205.8057,22396.0
2024-05-21 10:15:00,210.09,210.39,210.02,210.2,11924.0,205.8155,206.1094,205.7469,205.9233,11924.0
2024-05-21 10:20:00,210.27,210.43,209.99,210.24,23203.0,205.9919,206.1486,205.7175,205.9625,23203.0
2024-05-21 10:25:00,210.31,210.65,210.24,210.47,28132.0,206.031,206.3641,205.9625,206.1878,28132.0
2024-05-21 10:30:00,210.47,210.47,210.24,210.43,6052.0,206.1878,206.1878,205.9625,206.1486,6052.0
2024-05-21 10:35:00,210.41,210.59,210.35,210.51,7415.0,206.129,206.3053,206.0702,206.227,7415.0
2024-05-21 10:40:00,210.56,211.12,210.56,211.12,10679.0,206.276,206.8246,206.276,206.8246,10679.0
2024-05-21 10:45:00,211.04,211.28,211.04,211.28,11919.0,206.7462,206.9813,206.7462,206.9813,11919.0
2024-05-21 10:50:00,211.26,211.27,210.83,211.08,19122.0,206.9617,206.9715,206.5405,206.7854,19122.0
2024-05-21 10:55:00,211.09,211.16,210.84,211.01,7051.0,206.7952,206.8637,206.5503,206.7168,7051.0
2024-05-21 11:00:00,211.01,211.01,210.79,210.88,9348.0,206.7168,206.7168,206.5013,206.5894,9348.0
2024-05-21 11:05:00,210.86,210.93,210.63,210.68,4738.0,206.5698,206.6384,206.3445,206.3935,4738.0
2024-05-21 11:10:00,210.68,211.03,210.67,211.03,11132.0,206.3935,206.7364,206.3837,206.7364,11132.0
2024-05-21 11:15:00,211.03,211.04,210.87,210.88,9099.0,206.7364,206.7462,206.5796,206.5894,9099.0
2024-05-21 11:20:00,210.91,210.98,210.79,210.91,4670.0,206.6188,206.6874,206.5013,206.6188,4670.0
2024-05-21 11:25:00,210.89,211.01,210.83,210.96,8977.0,206.5992,206.7168,206.5405,206.6678,8977.0
2024-05-21 11:30:00,210.95,211.0,210.82,210.84,10289.0,206.658,206.707,206.5307,206.5503,10289.0
2024-05-21 11:35:00,210.83,210.83,210.52,210.53,6502.0,206.5405,206.5405,206.2368,206.2466,6502.0
2024-05-21 11:40:00,210.49,210.64,210.43,210.64,5712.0,206.2074,206.3543,206.1486,206.3543,5712.0
2024-05-21 11:45:00,210.63,210.67,210.55,210.64,3871.0,206.3445,206.3837,206.2662,206.3543,3871.0
2024-05-21 11:50:00,210.64,210.7,210.37,210.52,4174.0,206.3543,206.4131,206.0898,206.2368,4174.0
2024-05-21 11:55:00,210.53,210.54,210.41,210.42,4699.0,206.2466,206.2564,206.129,206.1388,4699.0
2024-05-21 12:00:00,210.53,210.53,210.22,210.22,9111.0,206.2466,206.2466,205.9429,205.9429,9111.0
2024-05-21 12:05:00,210.23,210.31,210.13,210.25,15253.0,205.9527,206.031,205.8547,205.9723,15253.0
2024-05-21 12:10:00,210.26,210.36,210.19,210.2,4884.0,205.9821,206.08,205.9135,205.9233,4884.0
2024-05-21 12:15:00,210.18,210.26,210.03,210.08,3398.0,205.9037,205.9821,205.7567,205.8057,3398.0
2024-05-21 12:20:00,210.05,210.15,209.97,210.05,9431.0,205.7763,205.8743,205.698,205.7763,9431.0
2024-05-21 12:25:00,210.05,210.12,209.99,210.09,7377.0,205.7763,205.8449,205.7175,205.8155,7377.0
2024-05-21 12:30:00,210.12,210.24,210.11,210.16,4412.0,205.8449,205.9625,205.8351,205.8841,4412.0
2024-05-21 12:35:00,210.17,210.17,210.03,210.03,3660.0,205.8939,205.8939,205.7567,205.7567,3660.0
2024-05-21 12:40:00,210.06,210.07,209.9,209.98,2773.0,205.7861,205.7959,205.6294,205.7078,2773.0
2024-05-21 12:45:00,210.0,210.02,209.91,209.94,7178.0,205.7273,205.7469,205.6392,205.6686,7178.0
2024-05-21 12:50:00,209.94,210.16,209.86,209.9,19187.0,205.6686,205.8841,205.5902,205.6294,19187.0
2024-05-21 12:55:00,209.9,209.9,209.72,209.85,4657.0,205.6294,205.6294,205.453,205.5804,4657.0
2024-05-21 13:00:00,209.79,209.85,209.75,209.8,3268.0,205.5216,205.5804,205.4824,205.5314,3268.0
2024-05-21 13:05:00,209.85,209.95,209.76,209.76,3994.0,205.5804,205.6784,205.4922,205.4922,3994.0
2024-05-21 13:10:00,209.81,209.82,209.52,209.52,9311.0,205.5412,205.551,205.2571,205.2571,9311.0
2024-05-21 13:15:00,209.48,209.58,209.47,209.55,1701.0,205.2179,205.3159,205.2081,205.2865,1701.0
2024-05-21 13:20:00,209.52,209.59,209.48,209.53,2608.0,205.2571,205.3257,205.2179,205.2669,2608.0
2024-05-21 13:25:00,209.58,209.68,209.39,209.42,12167.0,205.3159,205.4139,205.1298,205.1591,12167.0
2024-05-21 13:30:00,209.37,209.51,209.34,209.49,8943.0,205.1102,205.2473,205.0808,205.2277,8943.0
2024-05-21 13:35:00,209.49,209.65,209.49,209.61,5421.0,205.2277,205.3845,205.2277,205.3453,5421.0
2024-05-21 13:40:00,209.65,209.69,209.51,209.62,5245.0,205.3845,205.4237,205.2473,205.3551,5245.0
2024-05-21 13:45:00,209.65,209.81,209.65,209.81,7303.0,205.3845,205.5412,205.3845,205.5412,7303.0
2024-05-21 13:50:00,209.85,209.92,209.8,209.87,4977.0,205.5804,205.649,205.5314,205.6,4977.0
2024-05-21 13:55:00,209.91,209.97,209.84,209.89,11030.0,205.6392,205.698,205.5706,205.6196,11030.0
2024-05-21 14:00:00,209.82,209.83,209.67,209.69,3341.0,205.551,205.5608,205.4041,205.4237,3341.0
2024-05-21 14:05:00,209.68,209.68,209.5,209.53,22541.0,205.4139,205.4139,205.2375,205.2669,22541.0
2024-05-21 14:10:00,209.48,209.51,209.39,209.47,6283.0,205.2179,205.2473,205.1298,205.2081,6283.0
2024-05-21 14:15:00,209.47,209.56,209.25,209.25,7571.0,205.2081,205.2963,204.9926,204.9926,7571.0
2024-05-21 14:20:00,209.3,209.3,209.19,209.29,5915.0,205.0416,205.0416,204.9338,205.0318,5915.0
2024-05-21 14:25:00,209.31,209.36,209.23,209.24,3759.0,205.0514,205.1004,204.973,204.9828,3759.0
2024-05-21 14:30:00,209.21,209.49,209.2,209.35,8684.0,204.9534,205.2277,204.9436,205.0906,8684.0
2024-05-21 14:35:00,209.41,209.52,209.28,209.36,6826.0,205.1493,205.2571,205.022,205.1004,6826.0
2024-05-21 14:40:00,209.35,209.35,209.15,209.21,4193.0,205.0906,205.0906,204.8946,204.9534,4193.0
2024-05-21 14:45:00,209.15,209.28,209.14,209.28,8377.0,204.8946,205.022,204.8848,205.022,8377.0
2024-05-21 14:50:00,209.28,209.34,209.17,209.21,8961.0,205.022,205.0808,204.9142,204.9534,8961.0
2024-05-21 14:55:00,209.22,209.34,209.22,209.31,15575.0,204.9632,205.0808,204.9632,205.0514,15575.0
2024-05-21 15:00:00,209.31,209.42,209.28,209.39,10028.0,205.0514,205.1591,205.022,205.1298,10028.0
2024-05-21 15:05:00,209.38,209.44,209.33,209.44,4587.0,205.12,205.1787,205.071,205.1787,4587.0
2024-05-21 15:10:00,209.4,209.48,209.31,209.33,7596.0,205.1396,205.2179,205.0514,205.071,7596.0
2024-05-21 15:15:00,209.3,209.32,209.09,209.09,6517.0,205.0416,205.0612,204.8359,204.8359,6517.0
2024-05-21 15:20:00,209.09,209.11,208.84,208.88,7172.0,204.8359,204.8555,204.5909,204.6301,7172.0
2024-05-21 15:25:00,208.89,208.89,208.69,208.77,9234.0,204.6399,204.6399,204.444,204.5224,9234.0
2024-05-21 15:30:00,208.79,208.95,208.74,208.87,11383.0,204.542,204.6987,204.493,204.6203,11383.0
2024-05-21 15:35:00,208.9,208.97,208.73,208.74,8346.0,204.6497,204.7183,204.4832,204.493,8346.0
2024-05-21 15:40:00,208.7,208.84,208.7,208.77,7888.0,204.4538,204.5909,204.4538,204.5224,7888.0
2024-05-21 15:45:00,208.76,208.8,208.62,208.68,16376.0,204.5126,204.5518,204.3754,204.4342,16376.0
2024-05-21 15:50:00,208.75,209.08,208.69,208.97,32123.0,204.5028,204.8261,204.444,204.7183,32123.0
2024-05-21 15:55:00,208.98,209.5,208.97,209.38,109098.0,204.7281,205.2375,204.7183,205.12,109098.0
2024-05-22 09:30:00,209.39,209.7,208.78,209.13,24343.0,205.1298,205.4334,204.5322,204.875,24343.0
2024-05-22 09:35:00,209.4,209.57,209.16,209.17,2060.0,205.1396,205.3061,204.9044,204.9142,2060.0
2024-05-22 09:40:00,209.29,209.46,209.11,209.24,13966.0,205.0318,205.1983,204.8555,204.9828,13966.0
2024-05-22 09:45:00,209.27,209.28,208.95,209.08,7450.0,205.0122,205.022,204.6987,204.8261,7450.0
2024-05-22 09:50:00,209.0,209.11,208.96,208.99,6355.0,204.7477,204.8555,204.7085,204.7379,6355.0
2024-05-22 09:55:00,209.14,209.55,209.03,209.55,18505.0,204.8848,205.2865,204.7771,205.2865,18505.0
2024-05-22 10:00:00,209.55,209.79,209.5,209.65,6364.0,205.2865,205.5216,205.2375,205.3845,6364.0
2024-05-22 10:05:00,209.53,209.68,209.36,209.37,11861.0,205.2669,205.4139,205.1004,205.1102,11861.0
2024-05-22 10:10:00,209.38,209.58,209.35,209.53,3637.0,205.12,205.3159,205.0906,205.2669,3637.0
2024-05-22 10:15:00,209.51,209.57,209.41,209.46,4743.0,205.2473,205.3061,205.1493,205.1983,4743.0
2024-05-22 10:20:00,209.45,209.77,209.42,209.77,11646.0,205.1885,205.502,205.1591,205.502,11646.0
2024-05-22 10:25:00,209.65,209.86,209.51,209.51,10365.0,205.3845,205.5902,205.2473,205.2473,10365.0
2024-05-22 10:30:00,209.53,209.87,209.52,209.59,30074.0,205.2669,205.6,205.2571,205.3257,30074.0
2024-05-22 10:35:00,209.59,209.59,209.21,209.21,3642.0,205.3257,205.3257,204.9534,204.9534,3642.0
2024-05-22 10:40:00,209.31,209.36,208.96,208.97,4355.0,205.0514,205.1004,204.7085,204.7183,4355.0
2024-05-22 10:45:00,208.97,209.05,208.67,208.67,4639.0,204.7183,204.7967,204.4244,204.4244,4639.0
2024-05-22 10:50:00,208.69,208.84,208.5,208.51,23562.0,204.444,204.5909,204.2579,204.2677,23562.0
2024-05-22 10:55:00,208.55,208.62,208.26,208.26,8422.0,204.3068,204.3754,204.0227,204.0227,8422.0
2024-05-22 11:00:00,208.31,208.37,208.03,208.08,9420.0,204.0717,204.1305,203.7974,203.8464,9420.0
2024-05-22 11:05:00,208.06,208.38,208.01,208.23,7208.0,203.8268,204.1403,203.7778,203.9934,7208.0
2024-05-22 11:10:00,208.14,208.38,208.12,208.23,3601.0,203.9052,204.1403,203.8856,203.9934,3601.0
2024-05-22 11:15:00,208.28,208.35,208.13,208.13,2505.0,204.0423,204.1109,203.8954,203.8954,2505.0
2024-05-22 11:20:00,208.13,208.14,207.89,207.89,4901.0,203.8954,203.9052,203.6603,203.6603,4901.0
2024-05-22 11:25:00,207.98,208.01,207.84,208.01,8778.0,203.7484,203.7778,203.6113,203.7778,8778.0
2024-05-22 11:30:00,208.03,208.14,207.95,208.09,3555.0,203.7974,203.9052,203.7191,203.8562,3555.0
2024-05-22 11:35:00,208.09,208.18,208.01,208.03,3304.0,203.8562,203.9444,203.7778,203.7974,3304.0
2024-05-22 11:40:00,208.1,208.17,207.98,207.99,4219.0,203.866,203.9346,203.7484,203.7582,4219.0
2024-05-22 11:45:00,208.02,208.03,207.81,207.81,1926.0,203.7876,203.7974,203.5819,203.5819,1926.0
2024-05-22 11:50:00,207.78,207.78,207.56,207.59,4156.0,203.5525,203.5525,203.337,203.3664,4156.0
2024-05-22 11:55:00,207.63,207.68,207.56,207.65,4380.0,203.4056,203.4545,203.337,203.4252,4380.0
2024-05-22 12:00:00,207.66,207.67,207.6,207.65,1723.0,203.435,203.4448,203.3762,203.4252,1723.0
2024-05-22 12:05:00,207.65,207.87,207.64,207.82,4915.0,203.4252,203.6407,203.4154,203.5917,4915.0
2024-05-22 12:10:00,207.79,207.82,207.66,207.74,3237.0,203.5623,203.5917,203.435,203.5133,3237.0
2024-05-22 12:15:00,207.7,207.82,207.7,207.78,2379.0,203.4741,203.5917,203.4741,203.5525,2379.0
2024-05-22 12:20:00,207.78,207.78,207.72,207.74,2100.0,203.5525,203.5525,203.4937,203.5133,2100.0
2024-05-22 12:25:00,207.74,207.77,207.65,207.65,3340.0,203.5133,203.5427,203.4252,203.4252,3340.0
2024-05-22 12:30:00,207.73,207.75,207.55,207.56,5367.0,203.5035,203.5231,203.3272,203.337,5367.0
2024-05-22 12:35:00,207.54,207.73,207.52,207.71,9768.0,203.3174,203.5035,203.2978,203.4839,9768.0
2024-05-22 12:40:00,207.76,207.93,207.76,207.86,1848.0,203.5329,203.6995,203.5329,203.6309,1848.0
2024-05-22 12:45:00,207.84,207.85,207.77,207.83,2286.0,203.6113,203.6211,203.5427,203.6015,2286.0
2024-05-22 12:50:00,207.83,208.07,207.81,208.05,10185.0,203.6015,203.8366,203.5819,203.817,10185.0
2024-05-22 12:55:00,208.09,208.15,207.87,207.92,12923.0,203.8562,203.915,203.6407,203.6897,12923.0
2024-05-22 13:00:00,207.94,208.0,207.91,208.0,4297.0,203.7093,203.768,203.6799,203.768,4297.0
2024-05-22 13:05:00,208.0,208.0,207.97,207.98,2131.0,203.768,203.768,203.7386,203.7484,2131.0
2024-05-22 13:10:00,207.94,208.0,207.83,207.83,4395.0,203.7093,203.768,203.6015,203.6015,4395.0
2024-05-22 13:15:00,207.86,207.86,207.61,207.61,6049.0,203.6309,203.6309,203.386,203.386,6049.0
2024-05-22 13:20:00,207.6,207.65,207.52,207.53,4127.0,203.3762,203.4252,203.2978,203.3076,4127.0
2024-05-22 13:25:00,207.57,207.61,207.46,207.55,8801.0,203.3468,203.386,203.239,203.3272,8801.0
2024-05-22 13:30:00,207.55,207.59,207.47,207.52,11034.0,203.3272,203.3664,203.2488,203.2978,11034.0
2024-05-22 13:35:00,207.47,207.47,207.33,207.36,3235.0,203.2488,203.2488,203.1117,203.1411,3235.0
2024-05-22 13:40:00,207.44,207.56,207.26,207.27,6686.0,203.2194,203.337,203.0431,203.0529,6686.0
2024-05-22 13:45:00,207.25,207.29,206.95,207.0,8755.0,203.0333,203.0725,202.7394,202.7884,8755.0
2024-05-22 13:50:00,207.03,207.08,206.94,206.96,8086.0,202.8178,202.8668,202.7296,202.7492,8086.0
2024-05-22 13:55:00,206.97,207.02,206.9,206.93,6260.0,202.759,202.808,202.6904,202.7198,6260.0
2024-05-22 14:00:00,206.96,207.16,206.72,206.84,41193.0,202.7492,202.9451,202.5141,202.6316,41193.0
2024-05-22 14:05:00,206.84,207.1,206.84,207.0,11295.0,202.6316,202.8863,202.6316,202.7884,11295.0
2024-05-22 14:10:00,207.02,207.07,206.78,206.84,10023.0,202.808,202.857,202.5729,202.6316,10023.0
2024-05-22 14:15:00,206.84,206.85,206.49,206.77,17616.0,202.6316,202.6414,202.2888,202.5631,17616.0
2024-05-22 14:20:00,206.75,206.81,206.51,206.51,5316.0,202.5435,202.6022,202.3084,202.3084,5316.0
2024-05-22 14:25:00,206.48,206.59,206.41,206.53,7894.0,202.279,202.3867,202.2104,202.3279,7894.0
2024-05-22 14:30:00,206.56,206.69,206.47,206.69,3642.0,202.3573,202.4847,202.2692,202.4847,3642.0
2024-05-22 14:35:00,206.73,206.75,206.57,206.61,3306.0,202.5239,202.5435,202.3671,202.4063,3306.0
2024-05-22 14:40:00,206.62,206.72,206.58,206.69,4632.0,202.4161,202.5141,202.3769,202.4847,4632.0
2024-05-22 14:45:00,206.68,206.86,206.64,206.84,4012.0,202.4749,202.6512,202.4357,202.6316,4012.0
2024-05-22 14:50:00,206.84,206.95,206.81,206.95,5593.0,202.6316,202.7394,202.6022,202.7394,5593.0
2024-05-22 14:55:00,206.93,207.08,206.93,206.95,6329.0,202.7198,202.8668,202.7198,202.7394,6329.0
2024-05-22 15:00:00,206.93,206.97,206.85,206.86,9717.0,202.7198,202.759,202.6414,202.6512,9717.0
2024-05-22 15:05:00,206.85,206.97,206.81,206.97,6864.0,202.6414,202.759,202.6022,202.759,6864.0
2024-05-22 15:10:00,206.92,206.96,206.87,206.95,6321.0,202.71,202.7492,202.661,202.7394,6321.0
2024-05-22 15:15:00,206.92,207.05,206.73,206.73,5349.0,202.71,202.8374,202.5239,202.5239,5349.0
2024-05-22 15:20:00,206.77,207.14,206.77,207.11,4181.0,202.5631,202.9255,202.5631,202.8961,4181.0
2024-05-22 15:25:00,207.12,207.22,206.97,207.13,12437.0,202.9059,203.0039,202.759,202.9157,12437.0
2024-05-22 15:30:00,207.15,207.5,207.15,207.29,7937.0,202.9353,203.2782,202.9353,203.0725,7937.0
2024-05-22 15:35:00,207.29,207.34,207.22,207.24,7357.0,203.0725,203.1215,203.0039,203.0235,7357.0
2024-05-22 15:40:00,207.23,207.25,206.87,206.91,16325.0,203.0137,203.0333,202.661,202.7002,16325.0
2024-05-22 15:45:00,206.91,206.98,206.83,206.83,14136.0,202.7002,202.7688,202.6218,202.6218,14136.0
2024-05-22 15:50:00,206.81,206.98,206.73,206.79,36393.0,202.6022,202.7688,202.5239,202.5827,36393.0
2024-05-22 15:55:00,206.79,206.93,206.33,206.33,152255.0,202.5827,202.7198,202.132,202.132,152255.0
2024-05-23 09:30:00,205.75,207.09,205.72,206.77,35779.0,201.5638,202.8766,201.5344,202.5631,35779.0
2024-05-23 09:35:00,206.61,207.07,205.59,205.59,5749.0,202.4063,202.857,201.4071,201.4071,5749.0
2024-05-23 09:40:00,205.6,205.68,205.03,205.3,13914.0,201.4169,201.4952,200.8585,201.123,13914.0
2024-05-23 09:45:00,205.19,205.53,205.05,205.52,42294.0,201.0152,201.3483,200.8781,201.3385,42294.0
2024-05-23 09:50:00,205.51,206.14,205.48,205.95,6991.0,201.3287,201.9459,201.2993,201.7597,6991.0
2024-05-23 09:55:00,205.95,206.46,205.93,206.37,4706.0,201.7597,202.2594,201.7402,202.1712,4706.0
2024-05-23 10:00:00,206.37,206.56,206.2,206.43,22448.0,202.1712,202.3573,202.0047,202.23,22448.0
2024-05-23 10:05:00,206.41,207.19,206.38,207.12,6584.0,202.2104,202.9745,202.181,202.9059,6584.0
2024-05-23 10:10:00,207.18,207.42,207.0,207.42,28254.0,202.9647,203.1998,202.7884,203.1998,28254.0
2024-05-23 10:15:00,207.42,207.47,207.02,207.09,8688.0,203.1998,203.2488,202.808,202.8766,8688.0
2024-05-23 10:20:00,207.02,207.12,206.83,207.11,5949.0,202.808,202.9059,202.6218,202.8961,5949.0
2024-05-23 10:25:00,207.06,207.29,207.06,207.13,3486.0,202.8472,203.0725,202.8472,202.9157,3486.0
2024-05-23 10:30:00,207.13,207.19,206.2,206.39,21552.0,202.9157,202.9745,202.0047,202.1908,21552.0
2024-05-23 10:35:00,206.41,206.47,206.25,206.41,15765.0,202.2104,202.2692,202.0536,202.2104,15765.0
2024-05-23 10:40:00,206.34,206.55,206.26,206.51,21166.0,202.1418,202.3475,202.0634,202.3084,21166.0
2024-05-23 10:45:00,206.53,206.72,206.46,206.7,5728.0,202.3279,202.5141,202.2594,202.4945,5728.0
2024-05-23 10:50:00,206.72,206.89,206.6,206.6,3142.0,202.5141,202.6806,202.3965,202.3965,3142.0
2024-05-23 10:55:00,206.66,206.66,206.12,206.12,9232.0,202.4553,202.4553,201.9263,201.9263,9232.0
2024-05-23 11:00:00,206.18,206.21,206.05,206.09,5793.0,201.9851,202.0145,201.8577,201.8969,5793.0
2024-05-23 11:05:00,206.08,206.25,206.0,206.17,6319.0,201.8871,202.0536,201.8087,201.9753,6319.0
2024-05-23 11:10:00,206.12,206.2,206.04,206.16,4853.0,201.9263,202.0047,201.8479,201.9655,4853.0
2024-05-23 11:15:00,206.07,206.17,206.02,206.1,9388.0,201.8773,201.9753,201.8283,201.9067,9388.0
2024-05-23 11:20:00,206.12,206.23,206.01,206.09,8551.0,201.9263,202.034,201.8185,201.8969,8551.0
2024-05-23 11:25:00,206.09,206.09,205.79,205.91,9563.0,201.8969,201.8969,201.603,201.7206,9563.0
2024-05-23 11:30:00,205.84,205.92,205.78,205.92,9583.0,201.652,201.7304,201.5932,201.7304,9583.0
2024-05-23 11:35:00,205.86,205.88,205.75,205.82,7054.0,201.6716,201.6912,201.5638,201.6324,7054.0
2024-05-23 11:40:00,205.9,205.9,205.73,205.79,7963.0,201.7108,201.7108,201.5442,201.603,7963.0
2024-05-23 11:45:00,205.79,205.96,205.79,205.96,6116.0,201.603,201.7695,201.603,201.7695,6116.0
2024-05-23 11:50:00,205.97,206.09,205.91,206.02,17384.0,201.7793,201.8969,201.7206,201.8283,17384.0
2024-05-23 11:55:00,206.01,206.09,205.95,206.06,9393.0,201.8185,201.8969,201.7597,201.8675,9393.0
2024-05-23 12:00:00,206.01,206.09,205.95,205.97,10195.0,201.8185,201.8969,201.7597,201.7793,10195.0
2024-05-23 12:05:00,206.01,206.04,205.72,205.84,20036.0,201.8185,201.8479,201.5344,201.652,20036.0
2024-05-23 12:10:00,205.86,205.87,205.66,205.8,10374.0,201.6716,201.6814,201.4756,201.6128,10374.0
2024-05-23 12:15:00,205.8,205.8,205.44,205.44,14488.0,201.6128,201.6128,201.2601,201.2601,14488.0
2024-05-23 12:20:00,205.4,205.46,205.15,205.22,10635.0,201.2209,201.2797,200.976,201.0446,10635.0
2024-05-23 12:25:00,205.27,205.3,205.18,205.18,6100.0,201.0936,201.123,201.0054,201.0054,6100.0
2024-05-23 12:30:00,205.27,205.46,205.23,205.4,9160.0,201.0936,201.2797,201.0544,201.2209,9160.0
2024-05-23 12:35:00,205.41,205.47,205.25,205.41,8528.0,201.2307,201.2895,201.074,201.2307,8528.0
2024-05-23 12:40:00,205.35,205.44,205.28,205.29,6087.0,201.172,201.2601,201.1034,201.1132,6087.0
2024-05-23 12:45:00,205.37,205.37,205.01,205.01,9523.0,201.1915,201.1915,200.8389,200.8389,9523.0
2024-05-23 12:50:00,205.01,205.1,204.58,204.7,20046.0,200.8389,200.927,200.4176,200.5352,20046.0
2024-05-23 12:55:00,204.66,204.72,204.56,204.69,11134.0,200.496,200.5548,200.398,200.5254,11134.0
2024-05-23 13:00:00,204.72,204.79,204.62,204.69,13533.0,200.5548,200.6233,200.4568,200.5254,13533.0
2024-05-23 13:05:00,204.75,204.8,204.56,204.61,3337.0,200.5842,200.6331,200.398,200.447,3337.0
2024-05-23 13:10:00,204.56,204.62,204.47,204.6,5449.0,200.398,200.4568,200.3099,200.4372,5449.0
2024-05-23 13:15:00,204.64,204.64,204.39,204.4,3626.0,200.4764,200.4764,200.2315,200.2413,3626.0
2024-05-23 13:20:00,204.39,204.42,204.29,204.32,3954.0,200.2315,200.2609,200.1335,200.1629,3954.0
2024-05-23 13:25:00,204.32,204.39,204.1,204.39,7680.0,200.1629,200.2315,199.9474,200.2315,7680.0
2024-05-23 13:30:00,204.4,204.4,204.13,204.14,12849.0,200.2413,200.2413,199.9768,199.9866,12849.0
2024-05-23 13:35:00,204.1,204.12,203.4,203.59,60549.0,199.9474,199.967,199.2616,199.4478,60549.0
2024-05-23 13:40:00,203.64,203.76,203.38,203.45,10907.0,199.4967,199.6143,199.242,199.3106,10907.0
2024-05-23 13:45:00,203.45,203.55,203.21,203.28,6357.0,199.3106,199.4086,199.0755,199.1441,6357.0
2024-05-23 13:50:00,203.3,203.51,203.24,203.34,10501.0,199.1637,199.3694,199.1049,199.2028,10501.0
2024-05-23 13:55:00,203.34,203.51,203.24,203.51,24129.0,199.2028,199.3694,199.1049,199.3694,24129.0
2024-05-23 14:00:00,203.46,203.49,203.33,203.39,3300.0,199.3204,199.3498,199.1931,199.2518,3300.0
2024-05-23 14:05:00,203.45,203.59,203.19,203.59,10045.0,199.3106,199.4478,199.0559,199.4478,10045.0
2024-05-23 14:10:00,203.61,203.7,203.41,203.44,14196.0,199.4674,199.5555,199.2714,199.3008,14196.0
2024-05-23 14:15:00,203.44,203.58,203.26,203.26,5706.0,199.3008,199.438,199.1245,199.1245,5706.0
2024-05-23 14:20:00,203.26,203.3,203.11,203.13,14970.0,199.1245,199.1637,198.9775,198.9971,14970.0
2024-05-23 14:25:00,203.17,203.53,203.17,203.37,9992.0,199.0363,199.389,199.0363,199.2322,9992.0
2024-05-23 14:30:00,203.39,203.68,203.37,203.68,10335.0,199.2518,199.5359,199.2322,199.5359,10335.0
2024-05-23 14:35:00,203.6,204.05,203.6,203.92,20565.0,199.4576,199.8984,199.4576,199.771,20565.0
2024-05-23 14:40:00,203.88,204.15,203.78,204.13,21944.0,199.7319,199.9964,199.6339,199.9768,21944.0
2024-05-23 14:45:00,204.18,204.18,203.83,203.86,15976.0,200.0258,200.0258,199.6829,199.7123,15976.0
2024-05-23 14:50:00,203.83,204.03,203.76,203.88,9973.0,199.6829,199.8788,199.6143,199.7319,9973.0
2024-05-23 14:55:00,203.84,204.04,203.77,204.01,20269.0,199.6927,199.8886,199.6241,199.8592,20269.0
2024-05-23 15:00:00,204.01,204.25,203.93,203.95,24695.0,199.8592,200.0943,199.7808,199.8004,24695.0
2024-05-23 15:05:00,203.96,204.32,203.85,204.27,34928.0,199.8102,200.1629,199.7025,200.1139,34928.0
2024-05-23 15:10:00,204.22,204.37,204.13,204.37,9547.0,200.0649,200.2119,199.9768,200.2119,9547.0
2024-05-23 15:15:00,204.35,204.36,204.19,204.28,9864.0,200.1923,200.2021,200.0356,200.1237,9864.0
2024-05-23 15:20:00,204.28,204.37,204.13,204.16,12697.0,200.1237,200.2119,199.9768,200.0062,12697.0
2024-05-23 15:25:00,204.19,204.19,203.95,204.02,12134.0,200.0356,200.0356,199.8004,199.869,12134.0
2024-05-23 15:30:00,204.04,204.3,203.98,204.1,16996.0,199.8886,200.1433,199.8298,199.9474,16996.0
2024-05-23 15:35:00,204.12,204.31,204.05,204.05,22048.0,199.967,200.1531,199.8984,199.8984,22048.0
2024-05-23 15:40:00,204.06,204.07,203.54,203.7,32220.0,199.9082,199.918,199.3988,199.5555,32220.0
2024-05-23 15:45:00,203.69,203.77,203.44,203.77,26679.0,199.5457,199.6241,199.3008,199.6241,26679.0
2024-05-23 15:50:00,203.71,203.83,203.41,203.41,35589.0,199.5653,199.6829,199.2714,199.2714,35589.0
2024-05-23 15:55:00,203.43,203.48,203.02,203.21,242576.0,199.291,199.34,198.8894,199.0755,242576.0
2024-05-24 09:30:00,203.46,204.52,203.32,203.62,22091.0,199.3204,200.3588,199.1833,199.4772,22091.0
2024-05-24 09:35:00,203.6,203.74,203.29,203.37,10206.0,199.4576,199.5947,199.1539,199.2322,10206.0
2024-05-24 09:40:00,203.48,203.75,203.38,203.64,10335.0,199.34,199.6045,199.242,199.4967,10335.0
2024-05-24 09:45:00,203.55,203.83,203.54,203.72,12600.0,199.4086,199.6829,199.3988,199.5751,12600.0
2024-05-24 09:50:00,203.65,203.67,203.16,203.23,15922.0,199.5065,199.5261,199.0265,199.0951,15922.0
2024-05-24 09:55:00,203.21,203.44,203.21,203.39,8367.0,199.0755,199.3008,199.0755,199.2518,8367.0
2024-05-24 10:00:00,203.45,204.2,203.39,204.08,25043.0,199.3106,200.0454,199.2518,199.9278,25043.0
2024-05-24 10:05:00,204.03,204.75,204.03,204.41,15494.0,199.8788,200.5842,199.8788,200.2511,15494.0
2024-05-24 10:10:00,204.54,204.62,203.92,204.01,9267.0,200.3784,200.4568,199.771,199.8592,9267.0
2024-05-24 10:15:00,203.98,204.19,203.98,204.15,4755.0,199.8298,200.0356,199.8298,199.9964,4755.0
2024-05-24 10:20:00,204.21,204.32,204.1,204.12,8050.0,200.0551,200.1629,199.9474,199.967,8050.0
2024-05-24 10:25:00,204.11,204.21,203.91,203.91,4124.0,199.9572,200.0551,199.7613,199.7613,4124.0
2024-05-24 10:30:00,203.85,204.04,203.82,203.88,6352.0,199.7025,199.8886,199.6731,199.7319,6352.0
2024-05-24 10:35:00,203.93,204.11,203.81,204.07,8843.0,199.7808,199.9572,199.6633,199.918,8843.0
2024-05-24 10:40:00,204.07,204.12,203.97,203.98,9532.0,199.918,199.967,199.82,199.8298,9532.0
2024-05-24 10:45:00,203.97,204.13,203.97,204.06,7183.0,199.82,199.9768,199.82,199.9082,7183.0
2024-05-24 10:50:00,204.06,204.16,204.03,204.14,12741.0,199.9082,200.0062,199.8788,199.9866,12741.0
2024-05-24 10:55:00,204.14,204.31,204.12,204.24,19666.0,199.9866,200.1531,199.967,200.0845,19666.0
2024-05-24 11:00:00,204.24,204.56,204.21,204.52,24983.0,200.0845,200.398,200.0551,200.3588,24983.0
2024-05-24 11:05:00,204.57,204.57,204.4,204.45,14934.0,200.4078,200.4078,200.2413,200.2903,14934.0
2024-05-24 11:10:00,204.46,204.49,204.39,204.45,7379.0,200.3001,200.3295,200.2315,200.2903,7379.0
2024-05-24 11:15:00,204.43,204.44,204.28,204.29,7336.0,200.2707,200.2805,200.1237,200.1335,7336.0
2024-05-24 11:20:00,204.26,204.31,204.15,204.19,8864.0,200.1041,200.1531,199.9964,200.0356,8864.0
2024-05-24 11:25:00,204.19,204.32,204.12,204.14,18686.0,200.0356,200.1629,199.967,199.9866,18686.0
2024-05-24 11:30:00,204.22,204.63,204.21,204.55,11303.0,200.0649,200.4666,200.0551,200.3882,11303.0
2024-05-24 11:35:00,204.52,204.58,204.31,204.34,11400.0,200.3588,200.4176,200.1531,200.1825,11400.0
2024-05-24 11:40:00,204.38,204.54,204.33,204.51,5424.0,200.2217,200.3784,200.1727,200.349,5424.0
2024-05-24 11:45:00,204.51,204.56,204.36,204.39,12177.0,200.349,200.398,200.2021,200.2315,12177.0
2024-05-24 11:50:00,204.4,204.45,204.35,204.45,3017.0,200.2413,200.2903,200.1923,200.2903,3017.0
2024-05-24 11:55:00,204.5,204.65,204.43,204.61,7150.0,200.3392,200.4862,200.2707,200.447,7150.0
2024-05-24 12:00:00,204.64,204.94,204.62,204.94,3092.0,200.4764,200.7703,200.4568,200.7703,3092.0
2024-05-24 12:05:00,204.92,204.92,204.77,204.82,3266.0,200.7507,200.7507,200.6038,200.6527,3266.0
2024-05-24 12:10:00,204.88,204.89,204.75,204.76,9019.0,200.7115,200.7213,200.5842,200.594,9019.0
2024-05-24 12:15:00,204.82,204.82,204.69,204.78,5607.0,200.6527,200.6527,200.5254,200.6136,5607.0
2024-05-24 12:20:00,204.78,204.78,204.61,204.65,4778.0,200.6136,200.6136,200.447,200.4862,4778.0
2024-05-24 12:25:00,204.66,204.71,204.55,204.7,4553.0,200.496,200.545,200.3882,200.5352,4553.0
2024-05-24 12:30:00,204.65,204.7,204.55,204.55,2740.0,200.4862,200.5352,200.3882,200.3882,2740.0
2024-05-24 12:35:00,204.62,204.63,204.41,204.45,6094.0,200.4568,200.4666,200.2511,200.2903,6094.0
2024-05-24 12:40:00,204.49,204.49,204.39,204.4,2574.0,200.3295,200.3295,200.2315,200.2413,2574.0
2024-05-24 12:45:00,204.43,204.46,204.33,204.34,6248.0,200.2707,200.3001,200.1727,200.1825,6248.0
2024-05-24 12:50:00,204.35,204.38,204.31,204.34,2653.0,200.1923,200.2217,200.1531,200.1825,2653.0
2024-05-24 12:55:00,204.36,204.39,204.29,204.36,4272.0,200.2021,200.2315,200.1335,200.2021,4272.0
2024-05-24 13:00:00,204.34,204.39,204.31,204.31,4408.0,200.1825,200.2315,200.1531,200.1531,4408.0
2024-05-24 13:05:00,204.34,204.37,204.3,204.33,3210.0,200.1825,200.2119,200.1433,200.1727,3210.0
2024-05-24 13:10:00,204.29,204.41,204.29,204.34,3411.0,200.1335,200.2511,200.1335,200.1825,3411.0
2024-05-24 13:15:00,204.39,204.45,204.38,204.43,2595.0,200.2315,200.2903,200.2217,200.2707,2595.0
2024-05-24 13:20:00,204.43,204.56,204.37,204.53,3587.0,200.2707,200.398,200.2119,200.3686,3587.0
2024-05-24 13:25:00,204.57,204.63,204.46,204.48,5303.0,200.4078,200.4666,200.3001,200.3197,5303.0
2024-05-24 13:30:00,204.47,204.48,204.29,204.3,1871.0,200.3099,200.3197,200.1335,200.1433,1871.0
2024-05-24 13:35:00,204.33,204.38,204.27,204.31,3932.0,200.1727,200.2217,200.1139,200.1531,3932.0
2024-05-24 13:40:00,204.27,204.36,204.16,204.17,16394.0,200.1139,200.2021,200.0062,200.016,16394.0
2024-05-24 13:45:00,204.19,204.25,204.13,204.14,9092.0,200.0356,200.0943,199.9768,199.9866,9092.0
2024-05-24 13:50:00,204.15,204.16,203.9,203.92,4617.0,199.9964,200.0062,199.7515,199.771,4617.0
2024-05-24 13:55:00,203.89,203.91,203.75,203.75,6553.0,199.7417,199.7613,199.6045,199.6045,6553.0
2024-05-24 14:00:00,203.73,204.05,203.73,204.02,14635.0,199.5849,199.8984,199.5849,199.869,14635.0
2024-05-24 14:05:00,203.99,203.99,203.91,203.97,6246.0,199.8396,199.8396,199.7613,199.82,6246.0
2024-05-24 14:10:00,203.95,204.0,203.86,203.86,5917.0,199.8004,199.8494,199.7123,199.7123,5917.0
2024-05-24 14:15:00,203.85,203.88,203.78,203.8,5967.0,199.7025,199.7319,199.6339,199.6535,5967.0
2024-05-24 14:20:00,203.81,203.81,203.69,203.71,19998.0,199.6633,199.6633,199.5457,199.5653,19998.0
2024-05-24 14:25:00,203.71,203.75,203.63,203.65,9532.0,199.5653,199.6045,199.4869,199.5065,9532.0
2024-05-24 14:30:00,203.63,203.72,203.59,203.61,14941.0,199.4869,199.5751,199.4478,199.4674,14941.0
2024-05-24 14:35:00,203.61,203.63,203.54,203.6,8249.0,199.4674,199.4869,199.3988,199.4576,8249.0
2024-05-24 14:40:00,203.65,203.76,203.6,203.64,22049.0,199.5065,199.6143,199.4576,199.4967,22049.0
2024-05-24 14:45:00,203.64,203.71,203.5,203.5,27187.0,199.4967,199.5653,199.3596,199.3596,27187.0
2024-05-24 14:50:00,203.49,203.51,203.31,203.31,7494.0,199.3498,199.3694,199.1735,199.1735,7494.0
2024-05-24 14:55:00,203.31,203.35,203.23,203.23,9360.0,199.1735,199.2126,199.0951,199.0951,9360.0
2024-05-24 15:00:00,203.24,203.32,203.07,203.07,13222.0,199.1049,199.1833,198.9383,198.9383,13222.0
2024-05-24 15:05:00,203.05,203.13,203.04,203.05,11549.0,198.9187,198.9971,198.909,198.9187,11549.0
2024-05-24 15:10:00,203.06,203.21,203.05,203.11,21822.0,198.9285,199.0755,198.9187,198.9775,21822.0
2024-05-24 15:15:00,203.14,203.24,203.06,203.2,16955.0,199.0069,199.1049,198.9285,199.0657,16955.0
2024-05-24 15:20:00,203.2,203.32,203.13,203.15,13182.0,199.0657,199.1833,198.9971,199.0167,13182.0
2024-05-24 15:25:00,203.16,203.18,202.95,203.09,18270.0,199.0265,199.0461,198.8208,198.9579,18270.0
2024-05-24 15:30:00,203.07,203.3,203.07,203.26,11378.0,198.9383,199.1637,198.9383,199.1245,11378.0
2024-05-24 15:35:00,203.28,203.38,203.2,203.3,14450.0,199.1441,199.242,199.0657,199.1637,14450.0
2024-05-24 15:40:00,203.27,203.3,203.16,203.17,14616.0,199.1343,199.1637,199.0265,199.0363,14616.0
2024-05-24 15:45:00,203.16,203.23,203.09,203.15,16445.0,199.0265,199.0951,198.9579,199.0167,16445.0
2024-05-24 15:50:00,203.18,203.57,203.17,203.54,23151.0,199.0461,199.4282,199.0363,199.3988,23151.0
2024-05-24 15:55:00,203.53,204.01,203.5,203.91,129422.0,199.389,199.8592,199.3596,199.7613,129422.0
2024-05-28 09:30:00,202.98,203.52,202.85,203.27,43594.0,198.8502,199.3792,198.7228,199.1343,43594.0
2024-05-28 09:35:00,203.22,203.62,203.21,203.59,12453.0,199.0853,199.4772,199.0755,199.4478,12453.0
2024-05-28 09:40:00,203.59,203.92,203.45,203.74,25949.0,199.4478,199.771,199.3106,199.5947,25949.0
2024-05-28 09:45:00,203.65,203.94,203.55,203.78,22874.0,199.5065,199.7906,199.4086,199.6339,22874.0
2024-05-28 09:50:00,203.73,203.86,203.4,203.77,40913.0,199.5849,199.7123,199.2616,199.6241,40913.0
2024-05-28 09:55:00,203.72,204.14,203.49,204.05,36281.0,199.5751,199.9866,199.3498,199.8984,36281.0
2024-05-28 10:00:00,204.1,204.63,204.08,204.55,40390.0,199.9474,200.4666,199.9278,200.3882,40390.0
2024-05-28 10:05:00,204.68,205.0,204.57,204.87,36273.0,200.5156,200.8291,200.4078,200.7017,36273.0
2024-05-28 10:10:00,204.76,204.85,204.58,204.85,16355.0,200.594,200.6821,200.4176,200.6821,16355.0
2024-05-28 10:15:00,204.81,204.87,204.34,204.34,14815.0,200.6429,200.7017,200.1825,200.1825,14815.0
2024-05-28 10:20:00,204.4,204.71,204.32,204.7,12066.0,200.2413,200.545,200.1629,200.5352,12066.0
2024-05-28 10:25:00,204.63,204.89,204.49,204.81,10016.0,200.4666,200.7213,200.3295,200.6429,10016.0
2024-05-28 10:30:00,204.81,205.09,204.73,205.08,8620.0,200.6429,200.9172,200.5646,200.9074,8620.0
2024-05-28 10:35:00,205.08,205.35,204.97,205.26,40052.0,200.9074,201.172,200.7997,201.0838,40052.0
2024-05-28 10:40:00,205.32,205.44,205.23,205.38,16114.0,201.1426,201.2601,201.0544,201.2013,16114.0
2024-05-28 10:45:00,205.41,205.53,205.31,205.5,17556.0,201.2307,201.3483,201.1328,201.3189,17556.0
2024-05-28 10:50:00,205.5,205.59,204.74,204.77,17695.0,201.3189,201.4071,200.5744,200.6038,17695.0
2024-05-28 10:55:00,204.78,204.8,204.46,204.51,15566.0,200.6136,200.6331,200.3001,200.349,15566.0
2024-05-28 11:00:00,204.54,204.8,204.54,204.75,18961.0,200.3784,200.6331,200.3784,200.5842,18961.0
2024-05-28 11:05:00,204.75,205.02,204.75,204.94,8274.0,200.5842,200.8487,200.5842,200.7703,8274.0
2024-05-28 11:10:00,204.94,205.33,204.94,205.08,10773.0,200.7703,201.1524,200.7703,200.9074,10773.0
2024-05-28 11:15:00,205.08,205.38,205.07,205.38,8714.0,200.9074,201.2013,200.8977,201.2013,8714.0
2024-05-28 11:20:00,205.38,205.6,205.35,205.58,9752.0,201.2013,201.4169,201.172,201.3973,9752.0
2024-05-28 11:25:00,205.53,205.53,205.29,205.46,13828.0,201.3483,201.3483,201.1132,201.2797,13828.0
2024-05-28 11:30:00,205.46,205.49,205.29,205.34,9894.0,201.2797,201.3091,201.1132,201.1622,9894.0
2024-05-28 11:35:00,205.34,205.38,205.28,205.38,6187.0,201.1622,201.2013,201.1034,201.2013,6187.0
2024-05-28 11:40:00,205.38,205.57,205.34,205.52,9683.0,201.2013,201.3875,201.1622,201.3385,9683.0
2024-05-28 11:45:00,205.6,205.66,205.33,205.49,16152.0,201.4169,201.4756,201.1524,201.3091,16152.0
2024-05-28 11:50:00,205.52,205.59,205.34,205.37,10026.0,201.3385,201.4071,201.1622,201.1915,10026.0
2024-05-28 11:55:00,205.34,205.4,205.23,205.33,14027.0,201.1622,201.2209,201.0544,201.1524,14027.0
2024-05-28 12:00:00,205.31,205.39,205.19,205.2,13825.0,201.1328,201.2111,201.0152,201.025,13825.0
2024-05-28 12:05:00,205.14,205.48,205.13,205.31,18870.0,200.9662,201.2993,200.9564,201.1328,18870.0
2024-05-28 12:10:00,205.32,205.32,205.2,205.27,8794.0,201.1426,201.1426,201.025,201.0936,8794.0
2024-05-28 12:15:00,205.22,205.28,205.15,205.17,9491.0,201.0446,201.1034,200.976,200.9956,9491.0
2024-05-28 12:20:00,205.17,205.43,205.17,205.39,7011.0,200.9956,201.2503,200.9956,201.2111,7011.0
2024-05-28 12:25:00,205.34,205.38,205.18,205.36,22580.0,201.1622,201.2013,201.0054,201.1818,22580.0
2024-05-28 12:30:00,205.33,205.54,205.29,205.5,8477.0,201.1524,201.3581,201.1132,201.3189,8477.0
2024-05-28 12:35:00,205.54,205.54,205.23,205.28,11971.0,201.3581,201.3581,201.0544,201.1034,11971.0
2024-05-28 12:40:00,205.34,205.38,205.15,205.18,7810.0,201.1622,201.2013,200.976,201.0054,7810.0
2024-05-28 12:45:00,205.16,205.21,204.88,204.88,11271.0,200.9858,201.0348,200.7115,200.7115,11271.0
2024-05-28 12:50:00,204.97,205.08,204.94,205.05,13903.0,200.7997,200.9074,200.7703,200.8781,13903.0
2024-05-28 12:55:00,205.01,205.03,204.93,204.94,8625.0,200.8389,200.8585,200.7605,200.7703,8625.0
2024-05-28 13:00:00,204.9,204.94,204.74,204.77,5700.0,200.7311,200.7703,200.5744,200.6038,5700.0
2024-05-28 13:05:00,204.8,205.15,204.8,205.14,8128.0,200.6331,200.976,200.6331,200.9662,8128.0
2024-05-28 13:10:00,205.15,205.3,205.13,205.15,7403.0,200.976,201.123,200.9564,200.976,7403.0
2024-05-28 13:15:00,205.13,205.19,204.9,204.91,4066.0,200.9564,201.0152,200.7311,200.7409,4066.0
2024-05-28 13:20:00,204.84,204.97,204.84,204.97,8066.0,200.6723,200.7997,200.6723,200.7997,8066.0
2024-05-28 13:25:00,204.93,205.0,204.89,205.0,5299.0,200.7605,200.8291,200.7213,200.8291,5299.0
2024-05-28 13:30:00,204.96,205.01,204.86,205.0,7834.0,200.7899,200.8389,200.6919,200.8291,7834.0
2024-05-28 13:35:00,205.01,205.01,204.81,204.81,5431.0,200.8389,200.8389,200.6429,200.6429,5431.0
2024-05-28 13:40:00,204.81,204.95,204.81,204.93,13315.0,200.6429,200.7801,200.6429,200.7605,13315.0
2024-05-28 13:45:00,204.9,204.93,204.68,204.69,8085.0,200.7311,200.7605,200.5156,200.5254,8085.0
2024-05-28 13:50:00,204.63,204.65,204.54,204.63,9461.0,200.4666,200.4862,200.3784,200.4666,9461.0
2024-05-28 13:55:00,204.63,204.66,204.5,204.65,61451.0,200.4666,200.496,200.3392,200.4862,61451.0
2024-05-28 14:00:00,204.59,204.99,204.59,204.99,13481.0,200.4274,200.8193,200.4274,200.8193,13481.0
2024-05-28 14:05:00,205.05,205.05,204.83,204.83,6035.0,200.8781,200.8781,200.6625,200.6625,6035.0
2024-05-28 14:10:00,204.87,204.93,204.71,204.72,8334.0,200.7017,200.7605,200.545,200.5548,8334.0
2024-05-28 14:15:00,204.71,204.84,204.61,204.75,11517.0,200.545,200.6723,200.447,200.5842,11517.0
2024-05-28 14:20:00,204.74,204.75,204.55,204.55,8685.0,200.5744,200.5842,200.3882,200.3882,8685.0
2024-05-28 14:25:00,204.55,204.73,204.51,204.73,18445.0,200.3882,200.5646,200.349,200.5646,18445.0
2024-05-28 14:30:00,204.72,204.72,204.63,204.68,3828.0,200.5548,200.5548,200.4666,200.5156,3828.0
2024-05-28 14:35:00,204.68,204.77,204.63,204.69,14125.0,200.5156,200.6038,200.4666,200.5254,14125.0
2024-05-28 14:40:00,204.7,204.8,204.49,204.49,13342.0,200.5352,200.6331,200.3295,200.3295,13342.0
2024-05-28 14:45:00,204.52,204.65,204.36,204.38,12398.0,200.3588,200.4862,200.2021,200.2217,12398.0
2024-05-28 14:50:00,204.4,204.46,204.32,204.41,10536.0,200.2413,200.3001,200.1629,200.2511,10536.0
2024-05-28 14:55:00,204.46,204.73,204.44,204.69,9150.0,200.3001,200.5646,200.2805,200.5254,9150.0
2024-05-28 15:00:00,204.67,204.74,204.63,204.74,10021.0,200.5058,200.5744,200.4666,200.5744,10021.0
2024-05-28 15:05:00,204.75,204.75,204.55,204.59,30547.0,200.5842,200.5842,200.3882,200.4274,30547.0
2024-05-28 15:10:00,204.58,204.6,204.42,204.57,13511.0,200.4176,200.4372,200.2609,200.4078,13511.0
2024-05-28 15:15:00,204.58,204.65,204.55,204.65,6231.0,200.4176,200.4862,200.3882,200.4862,6231.0
2024-05-28 15:20:00,204.65,204.67,204.58,204.63,8777.0,200.4862,200.5058,200.4176,200.4666,8777.0
2024-05-28 15:25:00,204.64,204.68,204.45,204.47,17677.0,200.4764,200.5156,200.2903,200.3099,17677.0
2024-05-28 15:30:00,204.49,204.81,204.47,204.68,14100.0,200.3295,200.6429,200.3099,200.5156,14100.0
2024-05-28 15:35:00,204.64,204.64,204.51,204.51,11363.0,200.4764,200.4764,200.349,200.349,11363.0
2024-05-28 15:40:00,204.49,204.68,204.47,204.61,16742.0,200.3295,200.5156,200.3099,200.447,16742.0
2024-05-28 15:45:00,204.6,204.64,204.29,204.3,37024.0,200.4372,200.4764,200.1335,200.1433,37024.0
2024-05-28 15:50:00,204.28,204.67,204.28,204.67,57820.0,200.1237,200.5058,200.1237,200.5058,57820.0
2024-05-28 15:55:00,204.67,205.32,204.65,205.2,224092.0,200.5058,201.1426,200.4862,201.025,224092.0
2024-05-29 09:30:00,204.43,205.04,202.98,202.99,55561.0,200.2707,200.8683,198.8502,198.86,55561.0
2024-05-29 09:35:00,202.93,203.12,202.36,202.99,28022.0,198.8012,198.9873,198.2428,198.86,28022.0
2024-05-29 09:40:00,203.15,203.17,202.61,202.88,23287.0,199.0167,199.0363,198.4877,198.7522,23287.0
2024-05-29 09:45:00,202.9,202.98,202.46,202.61,24658.0,198.7718,198.8502,198.3408,198.4877,24658.0
2024-05-29 09:50:00,202.53,202.61,201.77,202.04,25804.0,198.4093,198.4877,197.6648,197.9293,25804.0
2024-05-29 09:55:00,202.02,202.28,201.94,202.24,19811.0,197.9097,198.1644,197.8313,198.1252,19811.0
2024-05-29 10:00:00,202.16,202.6,202.16,202.37,22910.0,198.0469,198.4779,198.0469,198.2526,22910.0
2024-05-29 10:05:00,202.33,202.43,202.09,202.43,14403.0,198.2134,198.3114,197.9783,198.3114,14403.0
2024-05-29 10:10:00,202.44,202.93,202.4,202.93,29452.0,198.3212,198.8012,198.282,198.8012,29452.0
2024-05-29 10:15:00,202.93,202.94,202.37,202.67,14715.0,198.8012,198.811,198.2526,198.5465,14715.0
2024-05-29 10:20:00,202.57,202.75,202.03,202.23,9606.0,198.4485,198.6249,197.9195,198.1154,9606.0
2024-05-29 10:25:00,202.18,202.31,202.03,202.06,14907.0,198.0665,198.1938,197.9195,197.9489,14907.0
2024-05-29 10:30:00,202.0,202.22,202.0,202.18,17702.0,197.8901,198.1056,197.8901,198.0665,17702.0
2024-05-29 10:35:00,202.17,202.67,202.14,202.62,13217.0,198.0567,198.5465,198.0273,198.4975,13217.0
2024-05-29 10:40:00,202.67,202.86,202.6,202.86,16816.0,198.5465,198.7326,198.4779,198.7326,16816.0
2024-05-29 10:45:00,202.86,203.14,202.86,203.14,15789.0,198.7326,199.0069,198.7326,199.0069,15789.0
2024-05-29 10:50:00,203.16,203.24,202.92,203.14,17588.0,199.0265,199.1049,198.7914,199.0069,17588.0
2024-05-29 10:55:00,203.18,203.18,202.91,202.97,17297.0,199.0461,199.0461,198.7816,198.8404,17297.0
2024-05-29 11:00:00,202.91,203.24,202.89,203.24,8308.0,198.7816,199.1049,198.762,199.1049,8308.0
2024-05-29 11:05:00,203.28,203.47,203.24,203.41,7860.0,199.1441,199.3302,199.1049,199.2714,7860.0
2024-05-29 11:10:00,203.44,203.51,203.32,203.51,7980.0,199.3008,199.3694,199.1833,199.3694,7980.0
2024-05-29 11:15:00,203.47,203.79,203.42,203.62,37081.0,199.3302,199.6437,199.2812,199.4772,37081.0
2024-05-29 11:20:00,203.65,203.66,203.22,203.3,11232.0,199.5065,199.5163,199.0853,199.1637,11232.0
2024-05-29 11:25:00,203.31,203.37,203.23,203.34,15064.0,199.1735,199.2322,199.0951,199.2028,15064.0
2024-05-29 11:30:00,203.36,203.49,203.23,203.23,13218.0,199.2224,199.3498,199.0951,199.0951,13218.0
2024-05-29 11:35:00,203.21,203.29,202.99,203.0,6608.0,199.0755,199.1539,198.86,198.8698,6608.0
2024-05-29 11:40:00,202.97,203.13,202.91,202.98,10443.0,198.8404,198.9971,198.7816,198.8502,10443.0
2024-05-29 11:45:00,202.97,203.12,202.93,203.05,12279.0,198.8404,198.9873,198.8012,198.9187,12279.0
2024-05-29 11:50:00,203.0,203.14,202.99,203.09,4370.0,198.8698,199.0069,198.86,198.9579,4370.0
2024-05-29 11:55:00,203.1,203.17,202.86,202.92,10204.0,198.9677,199.0363,198.7326,198.7914,10204.0
2024-05-29 12:00:00,202.87,202.89,202.74,202.84,6742.0,198.7424,198.762,198.6151,198.713,6742.0
2024-05-29 12:05:00,202.87,203.01,202.79,202.83,7552.0,198.7424,198.8796,198.664,198.7032,7552.0
2024-05-29 12:10:00,202.83,202.93,202.72,202.75,4412.0,198.7032,198.8012,198.5955,198.6249,4412.0
2024-05-29 12:15:00,202.68,202.73,202.46,202.73,17007.0,198.5563,198.6053,198.3408,198.6053,17007.0
2024-05-29 12:20:00,202.73,202.85,202.68,202.81,8049.0,198.6053,198.7228,198.5563,198.6836,8049.0
2024-05-29 12:25:00,202.82,202.91,202.7,202.91,13333.0,198.6934,198.7816,198.5759,198.7816,13333.0
2024-05-29 12:30:00,202.91,202.97,202.75,202.76,9250.0,198.7816,198.8404,198.6249,198.6347,9250.0
2024-05-29 12:35:00,202.79,202.83,202.63,202.66,8378.0,198.664,198.7032,198.5073,198.5367,8378.0
2024-05-29 12:40:00,202.61,202.77,202.52,202.73,16595.0,198.4877,198.6444,198.3995,198.6053,16595.0
2024-05-29 12:45:00,202.75,202.85,202.7,202.8,12404.0,198.6249,198.7228,198.5759,198.6738,12404.0
2024-05-29 12:50:00,202.81,203.04,202.81,203.0,12328.0,198.6836,198.909,198.6836,198.8698,12328.0
2024-05-29 12:55:00,203.02,203.03,202.75,202.75,4708.0,198.8894,198.8992,198.6249,198.6249,4708.0
2024-05-29 13:00:00,202.79,202.79,202.57,202.75,9578.0,198.664,198.664,198.4485,198.6249,9578.0
2024-05-29 13:05:00,202.75,202.75,202.55,202.55,4801.0,198.6249,198.6249,198.4289,198.4289,4801.0
2024-05-29 13:10:00,202.58,202.84,202.55,202.75,11651.0,198.4583,198.713,198.4289,198.6249,11651.0
2024-05-29 13:15:00,202.76,202.76,202.6,202.72,17508.0,198.6347,198.6347,198.4779,198.5955,17508.0
2024-05-29 13:20:00,202.7,202.7,202.47,202.53,10443.0,198.5759,198.5759,198.3506,198.4093,10443.0
2024-05-29 13:25:00,202.52,202.54,202.38,202.48,8285.0,198.3995,198.4191,198.2624,198.3603,8285.0
2024-05-29 13:30:00,202.48,202.64,202.47,202.62,10709.0,198.3603,198.5171,198.3506,198.4975,10709.0
2024-05-29 13:35:00,202.62,202.79,202.52,202.59,6422.0,198.4975,198.664,198.3995,198.4681,6422.0
2024-05-29 13:40:00,202.59,202.85,202.59,202.68,19685.0,198.4681,198.7228,198.4681,198.5563,19685.0
2024-05-29 13:45:00,202.64,202.68,202.53,202.56,10026.0,198.5171,198.5563,198.4093,198.4387,10026.0
2024-05-29 13:50:00,202.54,203.01,202.53,203.01,17096.0,198.4191,198.8796,198.4093,198.8796,17096.0
2024-05-29 13:55:00,202.99,203.1,202.9,203.02,8605.0,198.86,198.9677,198.7718,198.8894,8605.0
2024-05-29 14:00:00,202.97,203.22,202.91,203.19,13074.0,198.8404,199.0853,198.7816,199.0559,13074.0
2024-05-29 14:05:00,203.23,203.25,202.95,203.12,11098.0,199.0951,199.1147,198.8208,198.9873,11098.0
2024-05-29 14:10:00,203.12,203.23,203.1,203.23,9658.0,198.9873,199.0951,198.9677,199.0951,9658.0
2024-05-29 14:15:00,203.22,203.25,203.13,203.24,12832.0,199.0853,199.1147,198.9971,199.1049,12832.0
2024-05-29 14:20:00,203.24,203.27,203.15,203.25,12145.0,199.1049,199.1343,199.0167,199.1147,12145.0
2024-05-29 14:25:00,203.3,203.52,203.3,203.46,8672.0,199.1637,199.3792,199.1637,199.3204,8672.0
2024-05-29 14:30:00,203.49,203.59,203.36,203.39,13251.0,199.3498,199.4478,199.2224,199.2518,13251.0
2024-05-29 14:35:00,203.39,203.44,203.18,203.34,13783.0,199.2518,199.3008,199.0461,199.2028,13783.0
2024-05-29 14:40:00,203.4,203.53,203.39,203.45,8627.0,199.2616,199.389,199.2518,199.3106,8627.0
2024-05-29 14:45:00,203.43,203.45,203.28,203.41,12233.0,199.291,199.3106,199.1441,199.2714,12233.0
2024-05-29 14:50:00,203.4,203.4,203.28,203.28,12969.0,199.2616,199.2616,199.1441,199.1441,12969.0
2024-05-29 14:55:00,203.28,203.3,203.15,203.21,7465.0,199.1441,199.1637,199.0167,199.0755,7465.0
2024-05-29 15:00:00,203.18,203.21,203.05,203.08,10424.0,199.0461,199.0755,198.9187,198.9481,10424.0
2024-05-29 15:05:00,203.07,203.28,203.05,203.23,7318.0,198.9383,199.1441,198.9187,199.0951,7318.0
2024-05-29 15:10:00,203.19,203.19,203.07,203.19,7820.0,199.0559,199.0559,198.9383,199.0559,7820.0
2024-05-29 15:15:00,203.19,203.2,203.06,203.13,11397.0,199.0559,199.0657,198.9285,198.9971,11397.0
2024-05-29 15:20:00,203.15,203.4,203.15,203.39,12214.0,199.0167,199.2616,199.0167,199.2518,12214.0
2024-05-29 15:25:00,203.4,203.46,203.25,203.34,13473.0,199.2616,199.3204,199.1147,199.2028,13473.0
2024-05-29 15:30:00,203.34,203.59,203.29,203.55,12374.0,199.2028,199.4478,199.1539,199.4086,12374.0
2024-05-29 15:35:00,203.55,203.61,203.38,203.39,19456.0,199.4086,199.4674,199.242,199.2518,19456.0
2024-05-29 15:40:00,203.39,203.4,203.23,203.27,25779.0,199.2518,199.2616,199.0951,199.1343,25779.0
2024-05-29 15:45:00,203.27,203.4,203.15,203.17,28061.0,199.1343,199.2616,199.0167,199.0363,28061.0
2024-05-29 15:50:00,203.15,203.18,202.94,203.08,44301.0,199.0167,199.0461,198.811,198.9481,44301.0
2024-05-29 15:55:00,203.05,203.19,202.79,203.19,154189.0,198.9187,199.0559,198.664,199.0559,154189.0
2024-05-30 09:30:00,203.15,204.37,203.1,203.33,27263.0,199.0167,200.2119,198.9677,199.1931,27263.0
2024-05-30 09:35:00,203.35,204.33,203.34,204.22,20093.0,199.2126,200.1727,199.2028,200.0649,20093.0
2024-05-30 09:40:00,204.02,204.11,203.45,203.58,14483.0,199.869,199.9572,199.3106,199.438,14483.0
2024-05-30 09:45:00,203.66,203.96,203.24,203.47,8779.0,199.5163,199.8102,199.1049,199.3302,8779.0
2024-05-30 09:50:00,203.47,203.57,203.1,203.1,5871.0,199.3302,199.4282,198.9677,198.9677,5871.0
2024-05-30 09:55:00,203.3,203.41,203.21,203.41,8893.0,199.1637,199.2714,199.0755,199.2714,8893.0
2024-05-30 10:00:00,203.45,204.41,203.45,204.33,29872.0,199.3106,200.2511,199.3106,200.1727,29872.0
2024-05-30 10:05:00,204.33,204.82,204.32,204.71,12217.0,200.1727,200.6527,200.1629,200.545,12217.0
2024-05-30 10:10:00,204.67,204.72,204.06,204.14,13738.0,200.5058,200.5548,199.9082,199.9866,13738.0
2024-05-30 10:15:00,204.19,204.27,203.82,203.97,8454.0,200.0356,200.1139,199.6731,199.82,8454.0
2024-05-30 10:20:00,203.97,204.23,203.9,204.22,13073.0,199.82,200.0747,199.7515,200.0649,13073.0
2024-05-30 10:25:00,204.21,204.21,203.94,204.06,8358.0,200.0551,200.0551,199.7906,199.9082,8358.0
2024-05-30 10:30:00,204.03,204.32,204.01,204.28,8927.0,199.8788,200.1629,199.8592,200.1237,8927.0
2024-05-30 10:35:00,204.28,204.28,204.03,204.16,7641.0,200.1237,200.1237,199.8788,200.0062,7641.0
2024-05-30 10:40:00,204.16,204.57,204.14,204.56,4999.0,200.0062,200.4078,199.9866,200.398,4999.0
2024-05-30 10:45:00,204.56,204.67,204.4,204.57,8247.0,200.398,200.5058,200.2413,200.4078,8247.0
2024-05-30 10:50:00,204.56,204.59,204.41,204.42,13068.0,200.398,200.4274,200.2511,200.2609,13068.0
2024-05-30 10:55:00,204.52,204.71,204.52,204.54,7916.0,200.3588,200.545,200.3588,200.3784,7916.0
2024-05-30 11:00:00,204.54,204.92,204.49,204.64,9993.0,200.3784,200.7507,200.3295,200.4764,9993.0
2024-05-30 11:05:00,204.58,204.9,204.46,204.9,4539.0,200.4176,200.7311,200.3001,200.7311,4539.0
2024-05-30 11:10:00,204.96,205.35,204.9,205.35,7069.0,200.7899,201.172,200.7311,201.172,7069.0
2024-05-30 11:15:00,205.31,205.5,205.22,205.5,6989.0,201.1328,201.3189,201.0446,201.3189,6989.0
2024-05-30 11:20:00,205.5,205.53,205.16,205.31,9302.0,201.3189,201.3483,200.9858,201.1328,9302.0
2024-05-30 11:25:00,205.38,205.54,205.37,205.45,5920.0,201.2013,201.3581,201.1915,201.2699,5920.0
2024-05-30 11:30:00,205.45,205.63,205.37,205.63,8163.0,201.2699,201.4463,201.1915,201.4463,8163.0
2024-05-30 11:35:00,205.65,205.67,205.4,205.59,10172.0,201.4659,201.4854,201.2209,201.4071,10172.0
2024-05-30 11:40:00,205.67,205.67,205.34,205.5,17517.0,201.4854,201.4854,201.1622,201.3189,17517.0
2024-05-30 11:45:00,205.5,205.65,205.49,205.54,7396.0,201.3189,201.4659,201.3091,201.3581,7396.0
2024-05-30 11:50:00,205.56,205.79,205.56,205.7,9696.0,201.3777,201.603,201.3777,201.5148,9696.0
2024-05-30 11:55:00,205.71,205.79,205.61,205.61,8978.0,201.5246,201.603,201.4267,201.4267,8978.0
2024-05-30 12:00:00,205.61,205.65,205.53,205.59,3865.0,201.4267,201.4659,201.3483,201.4071,3865.0
2024-05-30 12:05:00,205.65,205.77,205.62,205.64,7126.0,201.4659,201.5834,201.4365,201.4561,7126.0
2024-05-30 12:10:00,205.68,205.75,205.61,205.67,10372.0,201.4952,201.5638,201.4267,201.4854,10372.0
2024-05-30 12:15:00,205.67,205.7,205.54,205.66,5875.0,201.4854,201.5148,201.3581,201.4756,5875.0
2024-05-30 12:20:00,205.71,205.77,205.6,205.76,6152.0,201.5246,201.5834,201.4169,201.5736,6152.0
2024-05-30 12:25:00,205.77,205.95,205.68,205.89,10637.0,201.5834,201.7597,201.4952,201.701,10637.0
2024-05-30 12:30:00,205.94,206.04,205.6,205.76,12815.0,201.75,201.8479,201.4169,201.5736,12815.0
2024-05-30 12:35:00,205.77,205.85,205.65,205.68,10822.0,201.5834,201.6618,201.4659,201.4952,10822.0
2024-05-30 12:40:00,205.76,205.92,205.67,205.69,13518.0,201.5736,201.7304,201.4854,201.505,13518.0
2024-05-30 12:45:00,205.73,205.9,205.47,205.68,17861.0,201.5442,201.7108,201.2895,201.4952,17861.0
2024-05-30 12:50:00,205.7,205.81,205.65,205.75,11932.0,201.5148,201.6226,201.4659,201.5638,11932.0
2024-05-30 12:55:00,205.76,205.87,205.75,205.75,14797.0,201.5736,201.6814,201.5638,201.5638,14797.0
2024-05-30 13:00:00,205.76,205.83,205.47,205.47,27551.0,201.5736,201.6422,201.2895,201.2895,27551.0
2024-05-30 13:05:00,205.45,205.73,205.4,205.59,7283.0,201.2699,201.5442,201.2209,201.4071,7283.0
2024-05-30 13:10:00,205.65,205.81,205.59,205.67,12507.0,201.4659,201.6226,201.4071,201.4854,12507.0
2024-05-30 13:15:00,205.75,205.81,205.67,205.72,29699.0,201.5638,201.6226,201.4854,201.5344,29699.0
2024-05-30 13:20:00,205.75,206.16,205.75,206.07,11475.0,201.5638,201.9655,201.5638,201.8773,11475.0
2024-05-30 13:25:00,206.07,206.21,205.93,205.93,10874.0,201.8773,202.0145,201.7402,201.7402,10874.0
2024-05-30 13:30:00,206.0,206.07,205.67,205.67,9533.0,201.8087,201.8773,201.4854,201.4854,9533.0
2024-05-30 13:35:00,205.75,206.09,205.65,206.0,17840.0,201.5638,201.8969,201.4659,201.8087,17840.0
2024-05-30 13:40:00,206.05,206.28,205.98,206.28,9891.0,201.8577,202.083,201.7891,202.083,9891.0
2024-05-30 13:45:00,206.25,206.35,206.09,206.14,3690.0,202.0536,202.1516,201.8969,201.9459,3690.0
2024-05-30 13:50:00,206.17,206.26,206.05,206.21,11331.0,201.9753,202.0634,201.8577,202.0145,11331.0
2024-05-30 13:55:00,206.21,206.37,206.18,206.37,6931.0,202.0145,202.1712,201.9851,202.1712,6931.0
2024-05-30 14:00:00,206.34,206.4,206.22,206.32,6456.0,202.1418,202.2006,202.0243,202.1222,6456.0
2024-05-30 14:05:00,206.3,206.52,206.27,206.52,12300.0,202.1026,202.3181,202.0732,202.3181,12300.0
2024-05-30 14:10:00,206.48,206.68,206.47,206.68,10802.0,202.279,202.4749,202.2692,202.4749,10802.0
2024-05-30 14:15:00,206.62,206.69,206.55,206.6,9844.0,202.4161,202.4847,202.3475,202.3965,9844.0
2024-05-30 14:20:00,206.6,206.6,206.37,206.53,37113.0,202.3965,202.3965,202.1712,202.3279,37113.0
2024-05-30 14:25:00,206.52,206.79,206.52,206.71,10503.0,202.3181,202.5827,202.3181,202.5043,10503.0
2024-05-30 14:30:00,206.73,206.89,206.71,206.75,18191.0,202.5239,202.6806,202.5043,202.5435,18191.0
2024-05-30 14:35:00,206.75,206.9,206.53,206.84,25444.0,202.5435,202.6904,202.3279,202.6316,25444.0
2024-05-30 14:40:00,206.84,206.9,206.67,206.76,8068.0,202.6316,202.6904,202.4651,202.5533,8068.0
2024-05-30 14:45:00,206.76,206.85,206.63,206.67,9799.0,202.5533,202.6414,202.4259,202.4651,9799.0
2024-05-30 14:50:00,206.64,206.74,206.61,206.65,8144.0,202.4357,202.5337,202.4063,202.4455,8144.0
2024-05-30 14:55:00,206.62,206.68,206.56,206.67,10358.0,202.4161,202.4749,202.3573,202.4651,10358.0
2024-05-30 15:00:00,206.67,206.83,206.65,206.71,12165.0,202.4651,202.6218,202.4455,202.5043,12165.0
2024-05-30 15:05:00,206.67,206.72,206.28,206.42,13314.0,202.4651,202.5141,202.083,202.2202,13314.0
2024-05-30 15:10:00,206.39,206.57,206.3,206.37,13143.0,202.1908,202.3671,202.1026,202.1712,13143.0
2024-05-30 15:15:00,206.37,206.5,206.32,206.37,13059.0,202.1712,202.2986,202.1222,202.1712,13059.0
2024-05-30 15:20:00,206.33,206.5,206.29,206.34,25244.0,202.132,202.2986,202.0928,202.1418,25244.0
2024-05-30 15:25:00,206.33,206.55,206.3,206.53,19741.0,202.132,202.3475,202.1026,202.3279,19741.0
2024-05-30 15:30:00,206.55,206.81,206.55,206.57,24834.0,202.3475,202.6022,202.3475,202.3671,24834.0
2024-05-30 15:35:00,206.58,206.78,206.55,206.6,22454.0,202.3769,202.5729,202.3475,202.3965,22454.0
2024-05-30 15:40:00,206.58,206.91,206.51,206.71,38212.0,202.3769,202.7002,202.3084,202.5043,38212.0
2024-05-30 15:45:00,206.69,206.71,206.29,206.5,47633.0,202.4847,202.5043,202.0928,202.2986,47633.0
2024-05-30 15:50:00,206.49,207.1,206.49,206.92,81028.0,202.2888,202.8863,202.2888,202.71,81028.0
2024-05-30 15:55:00,206.96,207.11,206.67,206.89,161629.0,202.7492,202.8961,202.4651,202.6806,161629.0
2024-05-31 09:30:00,207.45,209.09,207.22,208.58,58647.0,203.2292,204.8359,203.0039,204.3362,58647.0
2024-05-31 09:35:00,208.53,208.78,208.15,208.43,10204.0,204.2873,204.5322,203.915,204.1893,10204.0
2024-05-31 09:40:00,208.59,209.33,208.45,209.33,17320.0,204.346,205.071,204.2089,205.071,17320.0
2024-05-31 09:45:00,209.28,209.47,209.05,209.29,29644.0,205.022,205.2081,204.7967,205.0318,29644.0
2024-05-31 09:50:00,209.38,209.81,209.29,209.76,17918.0,205.12,205.5412,205.0318,205.4922,17918.0
2024-05-31 09:55:00,209.74,210.04,209.53,210.04,18325.0,205.4726,205.7665,205.2669,205.7665,18325.0
2024-05-31 10:00:00,209.96,209.99,209.5,209.55,25224.0,205.6882,205.7175,205.2375,205.2865,25224.0
2024-05-31 10:05:00,209.63,209.75,209.45,209.7,14342.0,205.3649,205.4824,205.1885,205.4334,14342.0
2024-05-31 10:10:00,209.69,209.74,209.07,209.11,9049.0,205.4237,205.4726,204.8163,204.8555,9049.0
2024-05-31 10:15:00,209.13,209.13,208.16,208.16,8751.0,204.875,204.875,203.9248,203.9248,8751.0
2024-05-31 10:20:00,208.17,208.23,207.77,207.89,11488.0,203.9346,203.9934,203.5427,203.6603,11488.0
2024-05-31 10:25:00,207.88,208.93,207.86,208.79,18244.0,203.6505,204.6791,203.6309,204.542,18244.0
2024-05-31 10:30:00,208.68,208.85,208.41,208.59,11934.0,204.4342,204.6007,204.1697,204.346,11934.0
2024-05-31 10:35:00,208.51,208.84,208.4,208.83,11318.0,204.2677,204.5909,204.1599,204.5812,11318.0
2024-05-31 10:40:00,208.78,208.88,208.52,208.66,11244.0,204.5322,204.6301,204.2775,204.4146,11244.0
2024-05-31 10:45:00,208.66,208.85,208.39,208.85,10038.0,204.4146,204.6007,204.1501,204.6007,10038.0
2024-05-31 10:50:00,208.7,208.93,208.51,208.71,10640.0,204.4538,204.6791,204.2677,204.4636,10640.0
2024-05-31 10:55:00,208.72,208.93,208.68,208.93,22766.0,204.4734,204.6791,204.4342,204.6791,22766.0
2024-05-31 11:00:00,208.89,208.89,208.14,208.5,32864.0,204.6399,204.6399,203.9052,204.2579,32864.0
2024-05-31 11:05:00,208.5,208.72,208.45,208.63,10809.0,204.2579,204.4734,204.2089,204.3852,10809.0
2024-05-31 11:10:00,208.72,209.0,208.49,208.97,12339.0,204.4734,204.7477,204.2481,204.7183,12339.0
2024-05-31 11:15:00,208.93,209.14,208.69,208.76,24580.0,204.6791,204.8848,204.444,204.5126,24580.0
2024-05-31 11:20:00,208.77,209.04,208.71,209.04,8762.0,204.5224,204.7869,204.4636,204.7869,8762.0
2024-05-31 11:25:00,208.97,209.26,208.9,209.07,10686.0,204.7183,205.0024,204.6497,204.8163,10686.0
2024-05-31 11:30:00,209.03,209.23,208.78,209.19,11006.0,204.7771,204.973,204.5322,204.9338,11006.0
2024-05-31 11:35:00,209.18,209.37,208.89,208.94,33390.0,204.924,205.1102,204.6399,204.6889,33390.0
2024-05-31 11:40:00,208.9,209.02,208.74,208.81,12674.0,204.6497,204.7673,204.493,204.5616,12674.0
2024-05-31 11:45:00,208.81,209.09,208.71,209.09,7717.0,204.5616,204.8359,204.4636,204.8359,7717.0
2024-05-31 11:50:00,208.95,209.0,208.79,208.79,6990.0,204.6987,204.7477,204.542,204.542,6990.0
2024-05-31 11:55:00,208.79,208.88,208.61,208.84,14097.0,204.542,204.6301,204.3656,204.5909,14097.0
2024-05-31 12:00:00,208.78,208.81,208.4,208.59,35955.0,204.5322,204.5616,204.1599,204.346,35955.0
2024-05-31 12:05:00,208.56,209.02,208.55,208.91,9577.0,204.3166,204.7673,204.3068,204.6595,9577.0
2024-05-31 12:10:00,208.91,208.93,208.67,208.73,5752.0,204.6595,204.6791,204.4244,204.4832,5752.0
2024-05-31 12:15:00,208.76,208.8,208.49,208.67,15768.0,204.5126,204.5518,204.2481,204.4244,15768.0
2024-05-31 12:20:00,208.68,208.83,208.66,208.81,11407.0,204.4342,204.5812,204.4146,204.5616,11407.0
2024-05-31 12:25:00,208.76,209.04,208.62,209.03,10549.0,204.5126,204.7869,204.3754,204.7771,10549.0
2024-05-31 12:30:00,209.06,209.25,209.06,209.25,10615.0,204.8065,204.9926,204.8065,204.9926,10615.0
2024-05-31 12:35:00,209.27,209.32,209.13,209.23,10086.0,205.0122,205.0612,204.875,204.973,10086.0
2024-05-31 12:40:00,209.25,209.32,209.1,209.15,10327.0,204.9926,205.0612,204.8457,204.8946,10327.0
2024-05-31 12:45:00,209.07,209.15,209.05,209.14,4668.0,204.8163,204.8946,204.7967,204.8848,4668.0
2024-05-31 12:50:00,209.16,209.16,208.98,209.01,8905.0,204.9044,204.9044,204.7281,204.7575,8905.0
2024-05-31 12:55:00,208.96,209.11,208.95,209.01,14396.0,204.7085,204.8555,204.6987,204.7575,14396.0
2024-05-31 13:00:00,209.09,209.13,208.97,208.99,6496.0,204.8359,204.875,204.7183,204.7379,6496.0
2024-05-31 13:05:00,209.02,209.08,208.79,208.85,2630.0,204.7673,204.8261,204.542,204.6007,2630.0
2024-05-31 13:10:00,208.84,208.91,208.61,208.67,16564.0,204.5909,204.6595,204.3656,204.4244,16564.0
2024-05-31 13:15:00,208.64,208.88,208.63,208.73,8325.0,204.395,204.6301,204.3852,204.4832,8325.0
2024-05-31 13:20:00,208.79,208.86,208.72,208.84,5703.0,204.542,204.6105,204.4734,204.5909,5703.0
2024-05-31 13:25:00,208.84,208.99,208.82,208.99,7897.0,204.5909,204.7379,204.5714,204.7379,7897.0
2024-05-31 13:30:00,209.03,209.17,209.01,209.13,1700.0,204.7771,204.9142,204.7575,204.875,1700.0
2024-05-31 13:35:00,209.13,209.24,208.99,209.08,9238.0,204.875,204.9828,204.7379,204.8261,9238.0
2024-05-31 13:40:00,209.01,209.12,209.0,209.0,6499.0,204.7575,204.8652,204.7477,204.7477,6499.0
2024-05-31 13:45:00,209.01,209.23,209.0,209.21,9503.0,204.7575,204.973,204.7477,204.9534,9503.0
2024-05-31 13:50:00,209.18,209.31,208.94,209.04,11381.0,204.924,205.0514,204.6889,204.7869,11381.0
2024-05-31 13:55:00,209.09,209.43,209.02,209.43,6850.0,204.8359,205.1689,204.7673,205.1689,6850.0
2024-05-31 14:00:00,209.45,209.66,209.41,209.58,5143.0,205.1885,205.3943,205.1493,205.3159,5143.0
2024-05-31 14:05:00,209.56,209.64,209.4,209.6,12550.0,205.2963,205.3747,205.1396,205.3355,12550.0
2024-05-31 14:10:00,209.59,209.74,209.5,209.56,11697.0,205.3257,205.4726,205.2375,205.2963,11697.0
2024-05-31 14:15:00,209.58,209.8,209.57,209.8,9369.0,205.3159,205.5314,205.3061,205.5314,9369.0
2024-05-31 14:20:00,209.82,209.9,209.8,209.86,8454.0,205.551,205.6294,205.5314,205.5902,8454.0
2024-05-31 14:25:00,209.85,209.89,209.78,209.88,8550.0,205.5804,205.6196,205.5118,205.6098,8550.0
2024-05-31 14:30:00,209.86,209.9,209.64,209.79,7070.0,205.5902,205.6294,205.3747,205.5216,7070.0
2024-05-31 14:35:00,209.8,209.92,209.8,209.91,5239.0,205.5314,205.649,205.5314,205.6392,5239.0
2024-05-31 14:40:00,209.9,209.96,209.82,209.93,7506.0,205.6294,205.6882,205.551,205.6588,7506.0
2024-05-31 14:45:00,209.91,209.96,209.83,209.96,9188.0,205.6392,205.6882,205.5608,205.6882,9188.0
2024-05-31 14:50:00,209.98,209.98,209.82,209.84,10637.0,205.7078,205.7078,205.551,205.5706,10637.0
2024-05-31 14:55:00,209.87,209.97,209.81,209.83,9854.0,205.6,205.698,205.5412,205.5608,9854.0
2024-05-31 15:00:00,209.84,209.89,209.47,209.57,8953.0,205.5706,205.6196,205.2081,205.3061,8953.0
2024-05-31 15:05:00,209.58,209.89,209.56,209.83,10339.0,205.3159,205.6196,205.2963,205.5608,10339.0
2024-05-31 15:10:00,209.81,209.84,209.56,209.67,10574.0,205.5412,205.5706,205.2963,205.4041,10574.0
2024-05-31 15:15:00,209.62,209.65,209.41,209.53,9227.0,205.3551,205.3845,205.1493,205.2669,9227.0
2024-05-31 15:20:00,209.56,209.62,209.47,209.59,9933.0,205.2963,205.3551,205.2081,205.3257,9933.0
2024-05-31 15:25:00,209.56,209.56,209.25,209.27,14617.0,205.2963,205.2963,204.9926,205.0122,14617.0
2024-05-31 15:30:00,209.28,209.35,208.92,208.94,20240.0,205.022,205.0906,204.6693,204.6889,20240.0
2024-05-31 15:35:00,208.86,209.12,208.82,209.12,28939.0,204.6105,204.8652,204.5714,204.8652,28939.0
2024-05-31 15:40:00,209.12,209.6,209.12,209.53,32777.0,204.8652,205.3355,204.8652,205.2669,32777.0
2024-05-31 15:45:00,209.54,209.63,209.44,209.63,25008.0,205.2767,205.3649,205.1787,205.3649,25008.0
2024-05-31 15:50:00,209.65,210.54,209.59,210.22,54395.0,205.3845,206.2564,205.3257,205.9429,54395.0
2024-05-31 15:55:00,210.16,211.35,210.16,211.19,201695.0,205.8841,207.0499,205.8841,206.8931,201695.0
2024-06-03 09:30:00,211.46,211.75,210.6,210.75,63208.0,207.1576,207.4417,206.3151,206.4621,63208.0
2024-06-03 09:35:00,210.75,211.27,210.68,211.06,11646.0,206.4621,206.9715,206.3935,206.7658,11646.0
2024-06-03 09:40:00,210.85,210.93,210.36,210.81,14211.0,206.5601,206.6384,206.08,206.5209,14211.0
2024-06-03 09:45:00,211.03,211.03,210.6,210.95,11203.0,206.7364,206.7364,206.3151,206.658,11203.0
2024-06-03 09:50:00,210.88,210.88,209.75,209.78,35965.0,206.5894,206.5894,205.4824,205.5118,35965.0
2024-06-03 09:55:00,209.71,209.86,209.36,209.77,15995.0,205.4432,205.5902,205.1004,205.502,15995.0
2024-06-03 10:00:00,209.88,210.2,209.08,209.08,17694.0,205.6098,205.9233,204.8261,204.8261,17694.0
2024-06-03 10:05:00,209.19,209.28,208.7,208.7,7106.0,204.9338,205.022,204.4538,204.4538,7106.0
2024-06-03 10:10:00,208.72,209.26,208.63,209.08,14093.0,204.4734,205.0024,204.3852,204.8261,14093.0
2024-06-03 10:15:00,209.06,209.62,208.98,209.59,5670.0,204.8065,205.3551,204.7281,205.3257,5670.0
2024-06-03 10:20:00,209.64,209.73,209.21,209.21,4857.0,205.3747,205.4628,204.9534,204.9534,4857.0
2024-06-03 10:25:00,209.14,209.21,208.96,208.96,3260.0,204.8848,204.9534,204.7085,204.7085,3260.0
2024-06-03 10:30:00,208.85,208.85,208.14,208.16,2082.0,204.6007,204.6007,203.9052,203.9248,2082.0
2024-06-03 10:35:00,208.22,208.46,208.1,208.11,8635.0,203.9836,204.2187,203.866,203.8758,8635.0
2024-06-03 10:40:00,208.11,208.32,207.72,208.04,7132.0,203.8758,204.0815,203.4937,203.8072,7132.0
2024-06-03 10:45:00,207.98,208.29,207.84,208.29,3819.0,203.7484,204.0521,203.6113,204.0521,3819.0
2024-06-03 10:50:00,208.3,208.66,208.2,208.57,6658.0,204.0619,204.4146,203.964,204.3264,6658.0
2024-06-03 10:55:00,208.57,208.64,207.95,208.07,45237.0,204.3264,204.395,203.7191,203.8366,45237.0
2024-06-03 11:00:00,208.06,208.58,207.98,208.37,36906.0,203.8268,204.3362,203.7484,204.1305,36906.0
2024-06-03 11:05:00,208.22,208.62,208.15,208.54,4466.0,203.9836,204.3754,203.915,204.2971,4466.0
2024-06-03 11:10:00,208.59,209.11,208.45,208.92,4597.0,204.346,204.8555,204.2089,204.6693,4597.0
2024-06-03 11:15:00,208.88,208.88,208.45,208.77,5393.0,204.6301,204.6301,204.2089,204.5224,5393.0
2024-06-03 11:20:00,208.7,208.83,208.47,208.47,8906.0,204.4538,204.5812,204.2285,204.2285,8906.0
2024-06-03 11:25:00,208.49,208.65,208.32,208.38,14794.0,204.2481,204.4048,204.0815,204.1403,14794.0
2024-06-03 11:30:00,208.38,208.67,208.0,208.08,11738.0,204.1403,204.4244,203.768,203.8464,11738.0
2024-06-03 11:35:00,208.02,208.47,207.96,208.42,6964.0,203.7876,204.2285,203.7289,204.1795,6964.0
2024-06-03 11:40:00,208.47,208.6,208.14,208.59,5372.0,204.2285,204.3558,203.9052,204.346,5372.0
2024-06-03 11:45:00,208.51,208.65,208.32,208.53,4378.0,204.2677,204.4048,204.0815,204.2873,4378.0
2024-06-03 11:50:00,208.53,208.81,208.53,208.59,7195.0,204.2873,204.5616,204.2873,204.346,7195.0
2024-06-03 11:55:00,208.63,208.71,208.5,208.68,8526.0,204.3852,204.4636,204.2579,204.4342,8526.0
2024-06-03 12:00:00,208.7,209.11,208.7,209.02,10756.0,204.4538,204.8555,204.4538,204.7673,10756.0
2024-06-03 12:05:00,209.02,209.02,208.48,208.64,11909.0,204.7673,204.7673,204.2383,204.395,11909.0
2024-06-03 12:10:00,208.67,208.86,208.36,208.41,10358.0,204.4244,204.6105,204.1207,204.1697,10358.0
2024-06-03 12:15:00,208.41,208.61,208.31,208.32,7310.0,204.1697,204.3656,204.0717,204.0815,7310.0
2024-06-03 12:20:00,208.34,208.49,208.19,208.28,6899.0,204.1011,204.2481,203.9542,204.0423,6899.0
2024-06-03 12:25:00,208.34,208.38,208.09,208.16,8982.0,204.1011,204.1403,203.8562,203.9248,8982.0
2024-06-03 12:30:00,208.25,208.52,208.09,208.09,6579.0,204.013,204.2775,203.8562,203.8562,6579.0
2024-06-03 12:35:00,208.07,208.07,207.85,207.98,7066.0,203.8366,203.8366,203.6211,203.7484,7066.0
2024-06-03 12:40:00,207.99,208.02,207.66,207.66,6600.0,203.7582,203.7876,203.435,203.435,6600.0
2024-06-03 12:45:00,207.63,207.9,207.63,207.79,5977.0,203.4056,203.6701,203.4056,203.5623,5977.0
2024-06-03 12:50:00,207.81,207.92,207.63,207.88,6117.0,203.5819,203.6897,203.4056,203.6505,6117.0
2024-06-03 12:55:00,207.9,208.04,207.72,207.97,3862.0,203.6701,203.8072,203.4937,203.7386,3862.0
2024-06-03 13:00:00,207.97,207.99,207.87,207.99,2483.0,203.7386,203.7582,203.6407,203.7582,2483.0
2024-06-03 13:05:00,208.0,208.0,207.77,207.83,9885.0,203.768,203.768,203.5427,203.6015,9885.0
2024-06-03 13:10:00,207.83,207.89,207.67,207.72,12207.0,203.6015,203.6603,203.4448,203.4937,12207.0
2024-06-03 13:15:00,207.72,207.95,207.71,207.87,9020.0,203.4937,203.7191,203.4839,203.6407,9020.0
2024-06-03 13:20:00,207.81,207.82,207.61,207.81,11499.0,203.5819,203.5917,203.386,203.5819,11499.0
2024-06-03 13:25:00,207.81,207.84,207.52,207.6,11493.0,203.5819,203.6113,203.2978,203.3762,11493.0
2024-06-03 13:30:00,207.59,207.65,207.5,207.55,8186.0,203.3664,203.4252,203.2782,203.3272,8186.0
2024-06-03 13:35:00,207.6,207.68,207.5,207.68,9898.0,203.3762,203.4545,203.2782,203.4545,9898.0
2024-06-03 13:40:00,207.63,207.71,207.54,207.62,15552.0,203.4056,203.4839,203.3174,203.3958,15552.0
2024-06-03 13:45:00,207.69,207.88,207.51,207.7,32061.0,203.4643,203.6505,203.288,203.4741,32061.0
2024-06-03 13:50:00,207.75,207.75,207.63,207.63,9797.0,203.5231,203.5231,203.4056,203.4056,9797.0
2024-06-03 13:55:00,207.67,207.69,207.46,207.55,7005.0,203.4448,203.4643,203.239,203.3272,7005.0
2024-06-03 14:00:00,207.59,207.92,207.59,207.78,3721.0,203.3664,203.6897,203.3664,203.5525,3721.0
2024-06-03 14:05:00,207.8,207.8,207.59,207.61,4029.0,203.5721,203.5721,203.3664,203.386,4029.0
2024-06-03 14:10:00,207.61,207.61,207.17,207.17,11593.0,203.386,203.386,202.9549,202.9549,11593.0
2024-06-03 14:15:00,207.29,207.68,207.29,207.63,5434.0,203.0725,203.4545,203.0725,203.4056,5434.0
2024-06-03 14:20:00,207.61,207.71,207.56,207.65,8464.0,203.386,203.4839,203.337,203.4252,8464.0
2024-06-03 14:25:00,207.68,207.79,207.65,207.79,15973.0,203.4545,203.5623,203.4252,203.5623,15973.0
2024-06-03 14:30:00,207.79,207.92,207.74,207.91,5461.0,203.5623,203.6897,203.5133,203.6799,5461.0
2024-06-03 14:35:00,207.89,208.03,207.86,207.98,7912.0,203.6603,203.7974,203.6309,203.7484,7912.0
2024-06-03 14:40:00,208.02,208.16,207.95,208.05,10309.0,203.7876,203.9248,203.7191,203.817,10309.0
2024-06-03 14:45:00,208.08,208.17,208.04,208.11,8060.0,203.8464,203.9346,203.8072,203.8758,8060.0
2024-06-03 14:50:00,208.13,208.29,207.99,208.24,17094.0,203.8954,204.0521,203.7582,204.0032,17094.0
2024-06-03 14:55:00,208.24,208.31,208.18,208.21,10439.0,204.0032,204.0717,203.9444,203.9738,10439.0
2024-06-03 15:00:00,208.23,208.51,208.21,208.21,6806.0,203.9934,204.2677,203.9738,203.9738,6806.0
2024-06-03 15:05:00,208.25,208.27,208.11,208.21,7430.0,204.013,204.0325,203.8758,203.9738,7430.0
2024-06-03 15:10:00,208.22,208.42,208.21,208.42,10549.0,203.9836,204.1795,203.9738,204.1795,10549.0
2024-06-03 15:15:00,208.43,208.64,208.43,208.64,5849.0,204.1893,204.395,204.1893,204.395,5849.0
2024-06-03 15:20:00,208.62,208.65,208.45,208.59,13643.0,204.3754,204.4048,204.2089,204.346,13643.0
2024-06-03 15:25:00,208.6,208.69,208.57,208.59,10246.0,204.3558,204.444,204.3264,204.346,10246.0
2024-06-03 15:30:00,208.56,208.79,208.46,208.73,11210.0,204.3166,204.542,204.2187,204.4832,11210.0
2024-06-03 15:35:00,208.72,208.8,208.64,208.64,10087.0,204.4734,204.5518,204.395,204.395,10087.0
2024-06-03 15:40:00,208.7,208.9,208.68,208.81,16509.0,204.4538,204.6497,204.4342,204.5616,16509.0
2024-06-03 15:45:00,208.81,208.85,208.61,208.66,17510.0,204.5616,204.6007,204.3656,204.4146,17510.0
2024-06-03 15:50:00,208.66,209.06,208.64,209.0,25499.0,204.4146,204.8065,204.395,204.7477,25499.0
2024-06-03 15:55:00,209.0,209.49,209.0,209.42,104379.0,204.7477,205.2277,204.7477,205.1591,104379.0
2024-06-04 09:30:00,208.88,211.04,208.62,210.08,54919.0,204.6301,206.7462,204.3754,205.8057,54919.0
2024-06-04 09:35:00,210.36,211.01,210.09,210.58,18222.0,206.08,206.7168,205.8155,206.2955,18222.0
2024-06-04 09:40:00,210.69,210.76,210.33,210.63,22397.0,206.4033,206.4719,206.0506,206.3445,22397.0
2024-06-04 09:45:00,210.58,210.91,210.46,210.59,9875.0,206.2955,206.6188,206.178,206.3053,9875.0
2024-06-04 09:50:00,210.51,210.61,210.29,210.61,12272.0,206.227,206.3249,206.0114,206.3249,12272.0
2024-06-04 09:55:00,210.64,210.94,210.63,210.88,16042.0,206.3543,206.6482,206.3445,206.5894,16042.0
2024-06-04 10:00:00,210.93,211.16,210.51,210.56,19987.0,206.6384,206.8637,206.227,206.276,19987.0
2024-06-04 10:05:00,210.51,210.64,210.2,210.37,9186.0,206.227,206.3543,205.9233,206.0898,9186.0
2024-06-04 10:10:00,210.3,210.36,209.89,210.03,9823.0,206.0212,206.08,205.6196,205.7567,9823.0
2024-06-04 10:15:00,210.09,210.2,209.89,210.17,7160.0,205.8155,205.9233,205.6196,205.8939,7160.0
2024-06-04 10:20:00,210.16,210.8,210.05,210.8,9375.0,205.8841,206.5111,205.7763,206.5111,9375.0
2024-06-04 10:25:00,210.8,211.09,210.59,210.73,19189.0,206.5111,206.7952,206.3053,206.4425,19189.0
2024-06-04 10:30:00,210.67,211.1,210.6,211.01,10361.0,206.3837,206.805,206.3151,206.7168,10361.0
2024-06-04 10:35:00,210.99,211.07,210.87,210.97,11209.0,206.6972,206.7756,206.5796,206.6776,11209.0
2024-06-04 10:40:00,210.98,211.15,210.92,211.15,10182.0,206.6874,206.8539,206.6286,206.8539,10182.0
2024-06-04 10:45:00,211.18,211.3,211.09,211.12,19324.0,206.8833,207.0009,206.7952,206.8246,19324.0
2024-06-04 10:50:00,211.15,211.47,211.08,211.37,17813.0,206.8539,207.1674,206.7854,207.0695,17813.0
2024-06-04 10:55:00,211.27,211.32,210.68,210.7,18967.0,206.9715,207.0205,206.3935,206.4131,18967.0
2024-06-04 11:00:00,210.72,210.74,210.28,210.28,17280.0,206.4327,206.4523,206.0016,206.0016,17280.0
2024-06-04 11:05:00,210.27,210.54,210.21,210.47,4528.0,205.9919,206.2564,205.9331,206.1878,4528.0
2024-06-04 11:10:00,210.54,210.54,210.35,210.41,9982.0,206.2564,206.2564,206.0702,206.129,9982.0
2024-06-04 11:15:00,210.36,210.46,210.15,210.46,7875.0,206.08,206.178,205.8743,206.178,7875.0
2024-06-04 11:20:00,210.4,210.66,210.39,210.58,13081.0,206.1192,206.3739,206.1094,206.2955,13081.0
2024-06-04 11:25:00,210.63,210.71,210.41,210.41,19931.0,206.3445,206.4229,206.129,206.129,19931.0
2024-06-04 11:30:00,210.43,210.67,210.43,210.62,9407.0,206.1486,206.3837,206.1486,206.3347,9407.0
2024-06-04 11:35:00,210.65,210.83,210.39,210.83,13062.0,206.3641,206.5405,206.1094,206.5405,13062.0
2024-06-04 11:40:00,210.88,210.88,210.6,210.82,9432.0,206.5894,206.5894,206.3151,206.5307,9432.0
2024-06-04 11:45:00,210.85,210.85,210.55,210.63,5639.0,206.5601,206.5601,206.2662,206.3445,5639.0
2024-06-04 11:50:00,210.66,210.76,210.56,210.74,15177.0,206.3739,206.4719,206.276,206.4523,15177.0
2024-06-04 11:55:00,210.69,210.7,210.46,210.55,16128.0,206.4033,206.4131,206.178,206.2662,16128.0
2024-06-04 12:00:00,210.48,210.54,210.04,210.17,34581.0,206.1976,206.2564,205.7665,205.8939,34581.0
2024-06-04 12:05:00,210.17,210.32,210.04,210.32,19542.0,205.8939,206.0408,205.7665,206.0408,19542.0
2024-06-04 12:10:00,210.33,210.33,210.0,210.16,16698.0,206.0506,206.0506,205.7273,205.8841,16698.0
2024-06-04 12:15:00,210.16,210.22,210.11,210.21,4306.0,205.8841,205.9429,205.8351,205.9331,4306.0
2024-06-04 12:20:00,210.27,210.4,210.23,210.36,6819.0,205.9919,206.1192,205.9527,206.08,6819.0
2024-06-04 12:25:00,210.35,210.38,209.65,210.18,17924.0,206.0702,206.0996,205.3845,205.9037,17924.0
2024-06-04 12:30:00,210.25,210.26,209.93,210.0,1353.0,205.9723,205.9821,205.6588,205.7273,1353.0
2024-06-04 12:35:00,209.98,210.0,209.75,209.79,3557.0,205.7078,205.7273,205.4824,205.5216,3557.0
2024-06-04 12:40:00,209.73,210.17,209.73,210.17,4302.0,205.4628,205.8939,205.4628,205.8939,4302.0
2024-06-04 12:45:00,210.14,210.21,210.03,210.17,3626.0,205.8645,205.9331,205.7567,205.8939,3626.0
2024-06-04 12:50:00,210.09,210.09,209.92,210.07,1606.0,205.8155,205.8155,205.649,205.7959,1606.0
2024-06-04 12:55:00,210.11,210.12,210.03,210.11,2811.0,205.8351,205.8449,205.7567,205.8351,2811.0
2024-06-04 13:00:00,210.07,210.28,210.07,210.2,6450.0,205.7959,206.0016,205.7959,205.9233,6450.0
2024-06-04 13:05:00,210.08,210.12,210.07,210.12,1919.0,205.8057,205.8449,205.7959,205.8449,1919.0
2024-06-04 13:10:00,210.14,210.49,210.13,210.49,4834.0,205.8645,206.2074,205.8547,206.2074,4834.0
2024-06-04 13:15:00,210.49,210.52,210.39,210.42,7650.0,206.2074,206.2368,206.1094,206.1388,7650.0
2024-06-04 13:20:00,210.41,210.6,210.38,210.38,14576.0,206.129,206.3151,206.0996,206.0996,14576.0
2024-06-04 13:25:00,210.33,210.36,210.21,210.34,10658.0,206.0506,206.08,205.9331,206.0604,10658.0
2024-06-04 13:30:00,210.33,210.44,210.29,210.39,4450.0,206.0506,206.1584,206.0114,206.1094,4450.0
2024-06-04 13:35:00,210.39,210.78,210.39,210.69,6087.0,206.1094,206.4915,206.1094,206.4033,6087.0
2024-06-04 13:40:00,210.78,211.08,210.78,210.86,5076.0,206.4915,206.7854,206.4915,206.5698,5076.0
2024-06-04 13:45:00,210.88,210.93,210.81,210.82,3843.0,206.5894,206.6384,206.5209,206.5307,3843.0
2024-06-04 13:50:00,210.82,210.83,210.69,210.77,6480.0,206.5307,206.5405,206.4033,206.4817,6480.0
2024-06-04 13:55:00,210.73,210.83,210.64,210.67,7568.0,206.4425,206.5405,206.3543,206.3837,7568.0
2024-06-04 14:00:00,210.64,210.77,210.47,210.53,9481.0,206.3543,206.4817,206.1878,206.2466,9481.0
2024-06-04 14:05:00,210.49,210.65,210.36,210.47,13524.0,206.2074,206.3641,206.08,206.1878,13524.0
2024-06-04 14:10:00,210.48,210.63,210.46,210.53,14245.0,206.1976,206.3445,206.178,206.2466,14245.0
2024-06-04 14:15:00,210.54,211.05,210.53,211.05,8708.0,206.2564,206.756,206.2466,206.756,8708.0
2024-06-04 14:20:00,210.99,211.47,210.98,211.46,19038.0,206.6972,207.1674,206.6874,207.1576,19038.0
2024-06-04 14:25:00,211.48,211.5,211.01,211.03,5084.0,207.1772,207.1968,206.7168,206.7364,5084.0
2024-06-04 14:30:00,211.01,211.25,211.01,211.18,25170.0,206.7168,206.9519,206.7168,206.8833,25170.0
2024-06-04 14:35:00,211.18,211.2,211.02,211.17,12453.0,206.8833,206.9029,206.7266,206.8735,12453.0
2024-06-04 14:40:00,211.17,211.32,211.16,211.32,6551.0,206.8735,207.0205,206.8637,207.0205,6551.0
2024-06-04 14:45:00,211.32,211.37,211.27,211.34,8554.0,207.0205,207.0695,206.9715,207.0401,8554.0
2024-06-04 14:50:00,211.35,211.42,211.3,211.31,5324.0,207.0499,207.1185,207.0009,207.0107,5324.0
2024-06-04 14:55:00,211.33,211.37,211.15,211.18,6159.0,207.0303,207.0695,206.8539,206.8833,6159.0
2024-06-04 15:00:00,211.17,211.28,211.06,211.13,16140.0,206.8735,206.9813,206.7658,206.8344,16140.0
2024-06-04 15:05:00,211.09,211.4,210.96,211.36,19465.0,206.7952,207.0989,206.6678,207.0597,19465.0
2024-06-04 15:10:00,211.34,211.48,211.26,211.38,7385.0,207.0401,207.1772,206.9617,207.0793,7385.0
2024-06-04 15:15:00,211.35,211.38,211.13,211.13,59782.0,207.0499,207.0793,206.8344,206.8344,59782.0
2024-06-04 15:20:00,211.15,211.28,211.1,211.28,12620.0,206.8539,206.9813,206.805,206.9813,12620.0
2024-06-04 15:25:00,211.25,211.29,211.1,211.2,54746.0,206.9519,206.9911,206.805,206.9029,54746.0
2024-06-04 15:30:00,211.23,211.33,211.14,211.21,123394.0,206.9323,207.0303,206.8442,206.9127,123394.0
2024-06-04 15:35:00,211.21,211.34,211.0,211.33,20147.0,206.9127,207.0401,206.707,207.0303,20147.0
2024-06-04 15:40:00,211.34,211.77,211.32,211.74,22607.0,207.0401,207.4613,207.0205,207.4319,22607.0
2024-06-04 15:45:00,211.75,211.89,211.53,211.56,24695.0,207.4417,207.5789,207.2262,207.2556,24695.0
2024-06-04 15:50:00,211.58,212.26,211.54,212.21,60998.0,207.2752,207.9414,207.236,207.8924,60998.0
2024-06-04 15:55:00,212.19,212.42,211.92,211.96,201758.0,207.8728,208.0981,207.6083,207.6475,201758.0
2024-06-05 09:30:00,212.4,213.3,212.02,212.8,42853.0,208.0785,208.9602,207.7062,208.4704,42853.0
2024-06-05 09:35:00,212.59,212.59,211.44,211.57,13535.0,208.2646,208.2646,207.138,207.2654,13535.0
2024-06-05 09:40:00,211.44,212.35,211.04,212.35,54771.0,207.138,208.0295,206.7462,208.0295,54771.0
2024-06-05 09:45:00,212.38,213.1,212.2,213.1,34539.0,208.0589,208.7643,207.8826,208.7643,34539.0
2024-06-05 09:50:00,212.93,213.13,212.13,212.19,26860.0,208.5977,208.7937,207.814,207.8728,26860.0
2024-06-05 09:55:00,212.19,212.36,211.84,212.22,13368.0,207.8728,208.0393,207.5299,207.9022,13368.0
2024-06-05 10:00:00,212.12,212.21,211.16,211.46,16101.0,207.8042,207.8924,206.8637,207.1576,16101.0
2024-06-05 10:05:00,211.46,211.47,210.92,210.92,16577.0,207.1576,207.1674,206.6286,206.6286,16577.0
2024-06-05 10:10:00,210.91,210.99,210.44,210.46,10615.0,206.6188,206.6972,206.1584,206.178,10615.0
2024-06-05 10:15:00,210.44,210.69,210.3,210.69,13242.0,206.1584,206.4033,206.0212,206.4033,13242.0
2024-06-05 10:20:00,210.67,211.13,210.67,210.85,12108.0,206.3837,206.8344,206.3837,206.5601,12108.0
2024-06-05 10:25:00,210.96,211.1,210.8,211.06,8840.0,206.6678,206.805,206.5111,206.7658,8840.0
2024-06-05 10:30:00,211.1,211.24,211.02,211.24,4248.0,206.805,206.9421,206.7266,206.9421,4248.0
2024-06-05 10:35:00,211.24,211.51,211.1,211.22,11775.0,206.9421,207.2066,206.805,206.9225,11775.0
2024-06-05 10:40:00,211.22,211.29,211.11,211.19,4892.0,206.9225,206.9911,206.8148,206.8931,4892.0
2024-06-05 10:45:00,211.19,211.51,211.19,211.47,6249.0,206.8931,207.2066,206.8931,207.1674,6249.0
2024-06-05 10:50:00,211.5,211.85,211.49,211.72,10086.0,207.1968,207.5397,207.187,207.4124,10086.0
2024-06-05 10:55:00,211.76,212.0,211.5,211.59,7269.0,207.4515,207.6867,207.1968,207.285,7269.0
2024-06-05 11:00:00,211.54,211.93,211.54,211.87,6737.0,207.236,207.6181,207.236,207.5593,6737.0
2024-06-05 11:05:00,211.89,211.93,211.53,211.53,16022.0,207.5789,207.6181,207.2262,207.2262,16022.0
2024-06-05 11:10:00,211.56,211.56,211.28,211.28,8137.0,207.2556,207.2556,206.9813,206.9813,8137.0
2024-06-05 11:15:00,211.31,211.36,211.23,211.26,8392.0,207.0107,207.0597,206.9323,206.9617,8392.0
2024-06-05 11:20:00,211.21,211.44,211.02,211.34,17191.0,206.9127,207.138,206.7266,207.0401,17191.0
2024-06-05 11:25:00,211.31,211.4,211.05,211.05,12634.0,207.0107,207.0989,206.756,206.756,12634.0
2024-06-05 11:30:00,211.01,211.2,211.0,211.2,6490.0,206.7168,206.9029,206.707,206.9029,6490.0
2024-06-05 11:35:00,211.18,211.25,210.93,210.96,12294.0,206.8833,206.9519,206.6384,206.6678,12294.0
2024-06-05 11:40:00,210.93,210.99,210.78,210.84,3125.0,206.6384,206.6972,206.4915,206.5503,3125.0
2024-06-05 11:45:00,210.77,210.85,210.71,210.72,7543.0,206.4817,206.5601,206.4229,206.4327,7543.0
2024-06-05 11:50:00,210.7,210.7,210.51,210.7,3949.0,206.4131,206.4131,206.227,206.4131,3949.0
2024-06-05 11:55:00,210.72,210.92,210.64,210.82,7658.0,206.4327,206.6286,206.3543,206.5307,7658.0
2024-06-05 12:00:00,210.82,210.84,210.73,210.81,6961.0,206.5307,206.5503,206.4425,206.5209,6961.0
2024-06-05 12:05:00,210.8,210.97,210.79,210.93,6736.0,206.5111,206.6776,206.5013,206.6384,6736.0
2024-06-05 12:10:00,210.99,211.04,210.89,210.95,9645.0,206.6972,206.7462,206.5992,206.658,9645.0
2024-06-05 12:15:00,210.9,210.94,210.78,210.92,11591.0,206.609,206.6482,206.4915,206.6286,11591.0
2024-06-05 12:20:00,210.92,211.23,210.91,211.22,9165.0,206.6286,206.9323,206.6188,206.9225,9165.0
2024-06-05 12:25:00,211.27,211.31,211.05,211.14,20031.0,206.9715,207.0107,206.756,206.8442,20031.0
2024-06-05 12:30:00,211.15,211.42,211.15,211.32,8069.0,206.8539,207.1185,206.8539,207.0205,8069.0
2024-06-05 12:35:00,211.32,211.47,211.26,211.4,5799.0,207.0205,207.1674,206.9617,207.0989,5799.0
2024-06-05 12:40:00,211.4,211.51,211.29,211.29,9156.0,207.0989,207.2066,206.9911,206.9911,9156.0
2024-06-05 12:45:00,211.33,211.33,211.09,211.12,4215.0,207.0303,207.0303,206.7952,206.8246,4215.0
2024-06-05 12:50:00,211.15,211.15,210.79,210.82,19458.0,206.8539,206.8539,206.5013,206.5307,19458.0
2024-06-05 12:55:00,210.84,210.96,210.82,210.9,4822.0,206.5503,206.6678,206.5307,206.609,4822.0
2024-06-05 13:00:00,210.88,211.03,210.79,210.99,6008.0,206.5894,206.7364,206.5013,206.6972,6008.0
2024-06-05 13:05:00,210.99,211.03,210.93,210.99,3652.0,206.6972,206.7364,206.6384,206.6972,3652.0
2024-06-05 13:10:00,211.01,211.02,210.87,210.92,4064.0,206.7168,206.7266,206.5796,206.6286,4064.0
2024-06-05 13:15:00,210.87,210.96,210.63,210.63,12414.0,206.5796,206.6678,206.3445,206.3445,12414.0
2024-06-05 13:20:00,210.61,210.63,210.49,210.49,5089.0,206.3249,206.3445,206.2074,206.2074,5089.0
2024-06-05 13:25:00,210.5,210.58,210.31,210.57,5113.0,206.2172,206.2955,206.031,206.2857,5113.0
2024-06-05 13:30:00,210.63,210.72,210.56,210.56,5123.0,206.3445,206.4327,206.276,206.276,5123.0
2024-06-05 13:35:00,210.62,210.69,210.56,210.61,3723.0,206.3347,206.4033,206.276,206.3249,3723.0
2024-06-05 13:40:00,210.55,210.74,210.54,210.68,8073.0,206.2662,206.4523,206.2564,206.3935,8073.0
2024-06-05 13:45:00,210.7,210.87,210.7,210.8,6909.0,206.4131,206.5796,206.4131,206.5111,6909.0
2024-06-05 13:50:00,210.77,210.98,210.77,210.94,7309.0,206.4817,206.6874,206.4817,206.6482,7309.0
2024-06-05 13:55:00,210.94,211.05,210.9,211.05,2992.0,206.6482,206.756,206.609,206.756,2992.0
2024-06-05 14:00:00,211.06,211.34,211.05,211.31,9543.0,206.7658,207.0401,206.756,207.0107,9543.0
2024-06-05 14:05:00,211.31,211.32,211.13,211.28,7229.0,207.0107,207.0205,206.8344,206.9813,7229.0
2024-06-05 14:10:00,211.28,211.46,211.28,211.38,7259.0,206.9813,207.1576,206.9813,207.0793,7259.0
2024-06-05 14:15:00,211.38,211.52,211.36,211.49,4793.0,207.0793,207.2164,207.0597,207.187,4793.0
2024-06-05 14:20:00,211.47,211.55,211.45,211.47,6708.0,207.1674,207.2458,207.1478,207.1674,6708.0
2024-06-05 14:25:00,211.56,211.63,211.46,211.5,6032.0,207.2556,207.3242,207.1576,207.1968,6032.0
2024-06-05 14:30:00,211.5,211.8,211.5,211.79,5883.0,207.1968,207.4907,207.1968,207.4809,5883.0
2024-06-05 14:35:00,211.78,211.84,211.66,211.84,8928.0,207.4711,207.5299,207.3536,207.5299,8928.0
2024-06-05 14:40:00,211.85,212.02,211.84,212.01,5664.0,207.5397,207.7062,207.5299,207.6965,5664.0
2024-06-05 14:45:00,212.05,212.08,211.94,212.0,8039.0,207.7356,207.765,207.6279,207.6867,8039.0
2024-06-05 14:50:00,211.95,212.14,211.92,212.13,13004.0,207.6377,207.8238,207.6083,207.814,13004.0
2024-06-05 14:55:00,212.13,212.19,211.96,211.96,6949.0,207.814,207.8728,207.6475,207.6475,6949.0
2024-06-05 15:00:00,211.96,212.08,211.92,211.96,11468.0,207.6475,207.765,207.6083,207.6475,11468.0
2024-06-05 15:05:00,211.96,211.97,211.53,211.69,9538.0,207.6475,207.6573,207.2262,207.383,9538.0
2024-06-05 15:10:00,211.65,211.72,211.54,211.72,9079.0,207.3438,207.4124,207.236,207.4124,9079.0
2024-06-05 15:15:00,211.7,211.79,211.6,211.79,12415.0,207.3928,207.4809,207.2948,207.4809,12415.0
2024-06-05 15:20:00,211.78,211.88,211.73,211.87,9915.0,207.4711,207.5691,207.4221,207.5593,9915.0
2024-06-05 15:25:00,211.91,211.98,211.75,211.82,14600.0,207.5985,207.6671,207.4417,207.5103,14600.0
2024-06-05 15:30:00,211.8,211.83,211.65,211.8,11221.0,207.4907,207.5201,207.3438,207.4907,11221.0
2024-06-05 15:35:00,211.79,212.03,211.58,212.03,17951.0,207.4809,207.716,207.2752,207.716,17951.0
2024-06-05 15:40:00,212.02,212.02,211.62,211.74,12134.0,207.7062,207.7062,207.3144,207.4319,12134.0
2024-06-05 15:45:00,211.71,211.73,211.57,211.68,24053.0,207.4026,207.4221,207.2654,207.3732,24053.0
2024-06-05 15:50:00,211.66,212.46,211.63,212.41,45378.0,207.3536,208.1373,207.3242,208.0883,45378.0
2024-06-05 15:55:00,212.42,212.74,212.39,212.61,131110.0,208.0981,208.4116,208.0687,208.2842,131110.0
2024-06-06 09:30:00,213.47,214.45,213.13,213.75,32210.0,209.1267,210.0868,208.7937,209.401,32210.0
2024-06-06 09:35:00,213.56,213.56,213.01,213.03,11345.0,209.2149,209.2149,208.6761,208.6957,11345.0
2024-06-06 09:40:00,212.97,213.17,212.44,212.77,7021.0,208.6369,208.8328,208.1177,208.441,7021.0
2024-06-06 09:45:00,212.69,213.45,212.56,213.26,9331.0,208.3626,209.1072,208.2353,208.921,9331.0
2024-06-06 09:50:00,213.26,213.79,213.25,213.63,12686.0,208.921,209.4402,208.9112,209.2835,12686.0
2024-06-06 09:55:00,213.59,214.22,213.59,213.92,11729.0,209.2443,209.8615,209.2443,209.5676,11729.0
2024-06-06 10:00:00,213.93,214.22,213.43,213.45,12613.0,209.5774,209.8615,209.0876,209.1072,12613.0
2024-06-06 10:05:00,213.45,213.79,213.38,213.41,15316.0,209.1072,209.4402,209.0386,209.068,15316.0
2024-06-06 10:10:00,213.4,213.4,212.69,212.78,17111.0,209.0582,209.0582,208.3626,208.4508,17111.0
2024-06-06 10:15:00,212.89,213.43,212.89,213.43,3406.0,208.5585,209.0876,208.5585,209.0876,3406.0
2024-06-06 10:20:00,213.21,213.26,213.03,213.05,9259.0,208.872,208.921,208.6957,208.7153,9259.0
2024-06-06 10:25:00,213.14,213.48,213.04,213.48,5005.0,208.8035,209.1365,208.7055,209.1365,5005.0
2024-06-06 10:30:00,213.31,213.47,213.19,213.23,6761.0,208.97,209.1267,208.8524,208.8916,6761.0
2024-06-06 10:35:00,213.1,213.1,212.82,212.99,2357.0,208.7643,208.7643,208.49,208.6565,2357.0
2024-06-06 10:40:00,212.89,212.89,212.34,212.35,4123.0,208.5585,208.5585,208.0197,208.0295,4123.0
2024-06-06 10:45:00,212.46,212.53,212.45,212.5,985.0,208.1373,208.2059,208.1275,208.1765,985.0
2024-06-06 10:50:00,212.5,212.62,212.45,212.54,2485.0,208.1765,208.294,208.1275,208.2157,2485.0
2024-06-06 10:55:00,212.56,212.89,212.56,212.89,3093.0,208.2353,208.5585,208.2353,208.5585,3093.0
2024-06-06 11:00:00,212.75,212.87,212.7,212.86,5745.0,208.4214,208.539,208.3724,208.5292,5745.0
2024-06-06 11:05:00,212.86,212.91,212.59,212.91,2408.0,208.5292,208.5781,208.2646,208.5781,2408.0
2024-06-06 11:10:00,212.91,213.05,212.79,213.01,5621.0,208.5781,208.7153,208.4606,208.6761,5621.0
2024-06-06 11:15:00,213.11,213.11,212.84,212.84,8984.0,208.7741,208.7741,208.5096,208.5096,8984.0
2024-06-06 11:20:00,212.86,213.05,212.85,213.04,3924.0,208.5292,208.7153,208.5194,208.7055,3924.0
2024-06-06 11:25:00,212.95,212.96,212.88,212.92,2782.0,208.6173,208.6271,208.5487,208.5879,2782.0
2024-06-06 11:30:00,212.94,213.11,212.91,213.07,2866.0,208.6075,208.7741,208.5781,208.7349,2866.0
2024-06-06 11:35:00,213.08,213.08,212.88,213.02,4965.0,208.7447,208.7447,208.5487,208.6859,4965.0
2024-06-06 11:40:00,212.96,213.12,212.92,213.0,5756.0,208.6271,208.7839,208.5879,208.6663,5756.0
2024-06-06 11:45:00,212.91,212.98,212.82,212.83,2619.0,208.5781,208.6467,208.49,208.4998,2619.0
2024-06-06 11:50:00,212.84,213.03,212.81,213.02,7348.0,208.5096,208.6957,208.4802,208.6859,7348.0
2024-06-06 11:55:00,213.06,213.1,212.8,212.85,2733.0,208.7251,208.7643,208.4704,208.5194,2733.0
2024-06-06 12:00:00,212.75,212.76,212.34,212.34,2397.0,208.4214,208.4312,208.0197,208.0197,2397.0
2024-06-06 12:05:00,212.26,212.43,212.15,212.35,6056.0,207.9414,208.1079,207.8336,208.0295,6056.0
2024-06-06 12:10:00,212.2,212.23,212.04,212.04,3152.0,207.8826,207.912,207.7258,207.7258,3152.0
2024-06-06 12:15:00,212.07,212.11,211.89,212.01,5051.0,207.7552,207.7944,207.5789,207.6965,5051.0
2024-06-06 12:20:00,212.06,212.06,211.8,211.9,3674.0,207.7454,207.7454,207.4907,207.5887,3674.0
2024-06-06 12:25:00,211.96,212.0,211.8,211.85,6590.0,207.6475,207.6867,207.4907,207.5397,6590.0
2024-06-06 12:30:00,211.86,212.04,211.82,212.0,10988.0,207.5495,207.7258,207.5103,207.6867,10988.0
2024-06-06 12:35:00,211.94,212.08,211.94,212.08,2457.0,207.6279,207.765,207.6279,207.765,2457.0
2024-06-06 12:40:00,212.11,212.11,211.92,211.99,3235.0,207.7944,207.7944,207.6083,207.6769,3235.0
2024-06-06 12:45:00,212.02,212.06,211.9,211.95,8456.0,207.7062,207.7454,207.5887,207.6377,8456.0
2024-06-06 12:50:00,211.98,212.03,211.57,211.57,11436.0,207.6671,207.716,207.2654,207.2654,11436.0
2024-06-06 12:55:00,211.63,211.84,211.54,211.78,6719.0,207.3242,207.5299,207.236,207.4711,6719.0
2024-06-06 13:00:00,211.78,211.86,211.67,211.85,5733.0,207.4711,207.5495,207.3634,207.5397,5733.0
2024-06-06 13:05:00,211.8,211.82,211.59,211.64,4546.0,207.4907,207.5103,207.285,207.334,4546.0
2024-06-06 13:10:00,211.64,211.75,211.55,211.67,10663.0,207.334,207.4417,207.2458,207.3634,10663.0
2024-06-06 13:15:00,211.7,211.79,211.67,211.79,2811.0,207.3928,207.4809,207.3634,207.4809,2811.0
2024-06-06 13:20:00,211.79,211.84,211.66,211.84,3227.0,207.4809,207.5299,207.3536,207.5299,3227.0
2024-06-06 13:25:00,211.87,212.04,211.84,211.93,2141.0,207.5593,207.7258,207.5299,207.6181,2141.0
2024-06-06 13:30:00,212.04,212.11,211.84,212.1,12427.0,207.7258,207.7944,207.5299,207.7846,12427.0
2024-06-06 13:35:00,212.14,212.27,212.05,212.25,8073.0,207.8238,207.9512,207.7356,207.9316,8073.0
2024-06-06 13:40:00,212.18,212.26,212.08,212.26,4398.0,207.863,207.9414,207.765,207.9414,4398.0
2024-06-06 13:45:00,212.27,212.27,211.89,211.89,2181.0,207.9512,207.9512,207.5789,207.5789,2181.0
2024-06-06 13:50:00,211.92,211.99,211.83,211.94,6061.0,207.6083,207.6769,207.5201,207.6279,6061.0
2024-06-06 13:55:00,211.94,212.09,211.83,211.84,6714.0,207.6279,207.7748,207.5201,207.5299,6714.0
2024-06-06 14:00:00,211.92,211.98,211.79,211.97,12529.0,207.6083,207.6671,207.4809,207.6573,12529.0
2024-06-06 14:05:00,211.93,212.03,211.62,211.62,6785.0,207.6181,207.716,207.3144,207.3144,6785.0
2024-06-06 14:10:00,211.64,211.91,211.64,211.85,4737.0,207.334,207.5985,207.334,207.5397,4737.0
2024-06-06 14:15:00,211.9,211.97,211.75,211.97,3652.0,207.5887,207.6573,207.4417,207.6573,3652.0
2024-06-06 14:20:00,211.99,212.31,211.99,212.25,49062.0,207.6769,207.9903,207.6769,207.9316,49062.0
2024-06-06 14:25:00,212.26,212.44,212.2,212.44,7749.0,207.9414,208.1177,207.8826,208.1177,7749.0
2024-06-06 14:30:00,212.35,212.42,212.09,212.16,12118.0,208.0295,208.0981,207.7748,207.8434,12118.0
2024-06-06 14:35:00,212.24,212.3,212.07,212.21,7476.0,207.9218,207.9805,207.7552,207.8924,7476.0
2024-06-06 14:40:00,212.22,212.42,212.2,212.28,4084.0,207.9022,208.0981,207.8826,207.961,4084.0
2024-06-06 14:45:00,212.3,212.59,212.3,212.59,3889.0,207.9805,208.2646,207.9805,208.2646,3889.0
2024-06-06 14:50:00,212.59,212.76,212.51,212.72,8969.0,208.2646,208.4312,208.1863,208.392,8969.0
2024-06-06 14:55:00,212.77,212.83,212.74,212.74,3781.0,208.441,208.4998,208.4116,208.4116,3781.0
2024-06-06 15:00:00,212.79,212.8,212.49,212.51,7437.0,208.4606,208.4704,208.1667,208.1863,7437.0
2024-06-06 15:05:00,212.55,212.88,212.55,212.86,7014.0,208.2255,208.5487,208.2255,208.5292,7014.0
2024-06-06 15:10:00,212.82,212.82,212.71,212.74,4097.0,208.49,208.49,208.3822,208.4116,4097.0
2024-06-06 15:15:00,212.72,212.96,212.72,212.95,8294.0,208.392,208.6271,208.392,208.6173,8294.0
2024-06-06 15:20:00,212.97,213.05,212.86,212.99,9934.0,208.6369,208.7153,208.5292,208.6565,9934.0
2024-06-06 15:25:00,212.98,213.26,212.97,213.26,9134.0,208.6467,208.921,208.6369,208.921,9134.0
2024-06-06 15:30:00,213.21,213.24,213.02,213.13,7968.0,208.872,208.9014,208.6859,208.7937,7968.0
2024-06-06 15:35:00,213.13,213.69,213.13,213.6,17613.0,208.7937,209.3423,208.7937,209.2541,17613.0
2024-06-06 15:40:00,213.6,213.6,213.25,213.59,14712.0,209.2541,209.2541,208.9112,209.2443,14712.0
2024-06-06 15:45:00,213.52,213.66,213.43,213.53,21860.0,209.1757,209.3129,209.0876,209.1855,21860.0
2024-06-06 15:50:00,213.55,213.73,213.35,213.49,38603.0,209.2051,209.3815,209.0092,209.1463,38603.0
2024-06-06 15:55:00,213.53,213.55,213.09,213.31,131918.0,209.1855,209.2051,208.7545,208.97,131918.0
2024-06-07 09:30:00,215.01,215.64,214.17,214.51,35567.0,210.6354,211.2526,209.8125,210.1456,35567.0
2024-06-07 09:35:00,214.45,214.66,213.91,214.66,19807.0,210.0868,210.2925,209.5578,210.2925,19807.0
2024-06-07 09:40:00,214.58,215.05,214.5,215.05,9019.0,210.2142,210.6746,210.1358,210.6746,9019.0
2024-06-07 09:45:00,214.91,215.5,214.88,215.5,24513.0,210.5374,211.1154,210.5081,211.1154,24513.0
2024-06-07 09:50:00,215.34,216.0,215.34,215.49,18065.0,210.9587,211.6053,210.9587,211.1056,18065.0
2024-06-07 09:55:00,215.59,216.38,215.58,216.38,18137.0,211.2036,211.9775,211.1938,211.9775,18137.0
2024-06-07 10:00:00,216.38,216.5,216.09,216.37,8816.0,211.9775,212.0951,211.6934,211.9677,8816.0
2024-06-07 10:05:00,216.37,216.47,216.09,216.22,8311.0,211.9677,212.0657,211.6934,211.8208,8311.0
2024-06-07 10:10:00,216.23,216.32,215.72,215.9,15550.0,211.8306,211.9188,211.331,211.5073,15550.0
2024-06-07 10:15:00,215.9,216.02,215.19,215.22,10605.0,211.5073,211.6249,210.8117,210.8411,10605.0
2024-06-07 10:20:00,215.22,215.39,215.12,215.2,7804.0,210.8411,211.0077,210.7432,210.8215,7804.0
2024-06-07 10:25:00,215.11,215.41,215.1,215.29,13852.0,210.7334,211.0273,210.7236,210.9097,13852.0
2024-06-07 10:30:00,215.31,215.41,215.27,215.38,9869.0,210.9293,211.0273,210.8901,210.9979,9869.0
2024-06-07 10:35:00,215.26,215.53,215.19,215.45,13849.0,210.8803,211.1448,210.8117,211.0665,13849.0
2024-06-07 10:40:00,215.54,215.72,215.46,215.61,10244.0,211.1546,211.331,211.0763,211.2232,10244.0
2024-06-07 10:45:00,215.61,215.89,215.37,215.44,129135.0,211.2232,211.4975,210.9881,211.0567,129135.0
2024-06-07 10:50:00,215.52,215.59,215.22,215.31,42829.0,211.135,211.2036,210.8411,210.9293,42829.0
2024-06-07 10:55:00,215.3,215.44,214.89,215.23,15254.0,210.9195,211.0567,210.5179,210.8509,15254.0
2024-06-07 11:00:00,215.23,215.45,215.07,215.28,15641.0,210.8509,211.0665,210.6942,210.8999,15641.0
2024-06-07 11:05:00,215.33,215.33,214.91,215.03,7287.0,210.9489,210.9489,210.5374,210.655,7287.0
2024-06-07 11:10:00,214.93,215.08,214.8,215.0,5991.0,210.557,210.704,210.4297,210.6256,5991.0
2024-06-07 11:15:00,214.86,215.04,214.8,214.83,2121.0,210.4885,210.6648,210.4297,210.4591,2121.0
2024-06-07 11:20:00,214.88,214.92,214.76,214.78,1877.0,210.5081,210.5472,210.3905,210.4101,1877.0
2024-06-07 11:25:00,214.78,214.79,214.51,214.52,6368.0,210.4101,210.4199,210.1456,210.1554,6368.0
2024-06-07 11:30:00,214.53,214.72,214.43,214.48,5952.0,210.1652,210.3513,210.0672,210.1162,5952.0
2024-06-07 11:35:00,214.57,214.59,214.26,214.37,3470.0,210.2044,210.224,209.9007,210.0084,3470.0
2024-06-07 11:40:00,214.36,214.48,214.29,214.39,4330.0,209.9986,210.1162,209.9301,210.028,4330.0
2024-06-07 11:45:00,214.32,214.62,214.16,214.62,19712.0,209.9595,210.2533,209.8027,210.2533,19712.0
2024-06-07 11:50:00,214.62,214.75,214.24,214.44,20544.0,210.2533,210.3807,209.8811,210.077,20544.0
2024-06-07 11:55:00,214.44,214.59,214.37,214.55,6081.0,210.077,210.224,210.0084,210.1848,6081.0
2024-06-07 12:00:00,214.52,214.66,214.45,214.66,7113.0,210.1554,210.2925,210.0868,210.2925,7113.0
2024-06-07 12:05:00,214.62,214.73,214.58,214.65,10897.0,210.2533,210.3611,210.2142,210.2827,10897.0
2024-06-07 12:10:00,214.65,214.73,214.61,214.68,3385.0,210.2827,210.3611,210.2436,210.3121,3385.0
2024-06-07 12:15:00,214.68,214.68,214.51,214.59,6084.0,210.3121,210.3121,210.1456,210.224,6084.0
2024-06-07 12:20:00,214.51,214.85,214.51,214.84,7690.0,210.1456,210.4787,210.1456,210.4689,7690.0
2024-06-07 12:25:00,214.81,214.9,214.77,214.9,6730.0,210.4395,210.5277,210.4003,210.5277,6730.0
2024-06-07 12:30:00,214.97,215.18,214.97,215.02,4422.0,210.5962,210.802,210.5962,210.6452,4422.0
2024-06-07 12:35:00,215.05,215.13,214.97,215.03,6239.0,210.6746,210.753,210.5962,210.655,6239.0
2024-06-07 12:40:00,215.04,215.18,215.0,215.18,5452.0,210.6648,210.802,210.6256,210.802,5452.0
2024-06-07 12:45:00,215.18,215.18,215.07,215.18,4011.0,210.802,210.802,210.6942,210.802,4011.0
2024-06-07 12:50:00,215.19,215.49,215.13,215.46,4937.0,210.8117,211.1056,210.753,211.0763,4937.0
2024-06-07 12:55:00,215.47,215.55,215.31,215.31,4858.0,211.0861,211.1644,210.9293,210.9293,4858.0
2024-06-07 13:00:00,215.39,215.39,214.63,214.64,36030.0,211.0077,211.0077,210.2631,210.2729,36030.0
2024-06-07 13:05:00,214.63,214.76,214.51,214.61,11153.0,210.2631,210.3905,210.1456,210.2436,11153.0
2024-06-07 13:10:00,214.61,214.78,214.55,214.69,9813.0,210.2436,210.4101,210.1848,210.3219,9813.0
2024-06-07 13:15:00,214.69,214.69,214.11,214.22,8448.0,210.3219,210.3219,209.7537,209.8615,8448.0
2024-06-07 13:20:00,214.18,214.4,214.17,214.37,11794.0,209.8223,210.0378,209.8125,210.0084,11794.0
2024-06-07 13:25:00,214.42,214.42,214.1,214.1,11555.0,210.0574,210.0574,209.7439,209.7439,11555.0
2024-06-07 13:30:00,214.18,214.37,214.18,214.34,9428.0,209.8223,210.0084,209.8223,209.979,9428.0
2024-06-07 13:35:00,214.4,214.41,214.26,214.41,9094.0,210.0378,210.0476,209.9007,210.0476,9094.0
2024-06-07 13:40:00,214.4,214.64,214.39,214.64,12078.0,210.0378,210.2729,210.028,210.2729,12078.0
2024-06-07 13:45:00,214.65,214.65,214.47,214.58,8402.0,210.2827,210.2827,210.1064,210.2142,8402.0
2024-06-07 13:50:00,214.58,214.81,214.54,214.79,7217.0,210.2142,210.4395,210.175,210.4199,7217.0
2024-06-07 13:55:00,214.78,215.04,214.68,214.73,9604.0,210.4101,210.6648,210.3121,210.3611,9604.0
2024-06-07 14:00:00,214.65,214.69,214.56,214.64,4065.0,210.2827,210.3219,210.1946,210.2729,4065.0
2024-06-07 14:05:00,214.56,214.76,214.5,214.7,8996.0,210.1946,210.3905,210.1358,210.3317,8996.0
2024-06-07 14:10:00,214.69,214.77,214.58,214.58,8261.0,210.3219,210.4003,210.2142,210.2142,8261.0
2024-06-07 14:15:00,214.55,214.76,214.28,214.38,28780.0,210.1848,210.3905,209.9203,210.0182,28780.0
2024-06-07 14:20:00,214.46,214.69,214.37,214.64,9981.0,210.0966,210.3219,210.0084,210.2729,9981.0
2024-06-07 14:25:00,214.58,214.76,214.58,214.72,6808.0,210.2142,210.3905,210.2142,210.3513,6808.0
2024-06-07 14:30:00,214.72,214.74,214.12,214.13,25824.0,210.3513,210.3709,209.7635,209.7733,25824.0
2024-06-07 14:35:00,214.22,214.5,214.22,214.42,9730.0,209.8615,210.1358,209.8615,210.0574,9730.0
2024-06-07 14:40:00,214.44,214.66,214.44,214.62,3942.0,210.077,210.2925,210.077,210.2533,3942.0
2024-06-07 14:45:00,214.67,214.79,214.67,214.7,6838.0,210.3023,210.4199,210.3023,210.3317,6838.0
2024-06-07 14:50:00,214.65,214.75,214.58,214.68,9472.0,210.2827,210.3807,210.2142,210.3121,9472.0
2024-06-07 14:55:00,214.7,214.72,214.55,214.55,5019.0,210.3317,210.3513,210.1848,210.1848,5019.0
2024-06-07 15:00:00,214.54,214.54,214.29,214.32,8164.0,210.175,210.175,209.9301,209.9595,8164.0
2024-06-07 15:05:00,214.28,214.33,214.06,214.13,10950.0,209.9203,209.9692,209.7047,209.7733,10950.0
2024-06-07 15:10:00,214.15,214.22,213.62,213.67,10893.0,209.7929,209.8615,209.2737,209.3227,10893.0
2024-06-07 15:15:00,213.75,213.78,213.38,213.38,13961.0,209.401,209.4304,209.0386,209.0386,13961.0
2024-06-07 15:20:00,213.43,213.63,213.38,213.42,10596.0,209.0876,209.2835,209.0386,209.0778,10596.0
2024-06-07 15:25:00,213.48,213.54,213.28,213.28,13229.0,209.1365,209.1953,208.9406,208.9406,13229.0
2024-06-07 15:30:00,213.25,213.25,212.7,212.71,22586.0,208.9112,208.9112,208.3724,208.3822,22586.0
2024-06-07 15:35:00,212.67,212.79,212.29,212.29,18843.0,208.343,208.4606,207.9708,207.9708,18843.0
2024-06-07 15:40:00,212.33,212.34,211.79,211.79,24517.0,208.0099,208.0197,207.4809,207.4809,24517.0
2024-06-07 15:45:00,211.79,211.99,211.76,211.85,29090.0,207.4809,207.6769,207.4515,207.5397,29090.0
2024-06-07 15:50:00,211.82,212.49,211.75,212.49,41779.0,207.5103,208.1667,207.4417,208.1667,41779.0
2024-06-07 15:55:00,212.5,212.58,212.16,212.49,113684.0,208.1765,208.2549,207.8434,208.1667,113684.0
2024-06-10 09:30:00,211.75,212.49,210.58,210.71,29173.0,207.4417,208.1667,206.2955,206.4229,29173.0
2024-06-10 09:35:00,210.71,211.02,210.17,210.8,9606.0,206.4229,206.7266,205.8939,206.5111,9606.0
2024-06-10 09:40:00,210.99,211.02,210.59,210.75,4323.0,206.6972,206.7266,206.3053,206.4621,4323.0
2024-06-10 09:45:00,210.64,211.01,210.53,211.0,10652.0,206.3543,206.7168,206.2466,206.707,10652.0
2024-06-10 09:50:00,211.0,211.11,210.61,210.67,9471.0,206.707,206.8148,206.3249,206.3837,9471.0
2024-06-10 09:55:00,210.6,210.69,210.0,210.01,10935.0,206.3151,206.4033,205.7273,205.7371,10935.0
2024-06-10 10:00:00,210.19,210.23,209.57,209.95,12123.0,205.9135,205.9527,205.3061,205.6784,12123.0
2024-06-10 10:05:00,209.94,210.0,209.83,209.89,4013.0,205.6686,205.7273,205.5608,205.6196,4013.0
2024-06-10 10:10:00,209.89,209.9,209.51,209.62,3656.0,205.6196,205.6294,205.2473,205.3551,3656.0
2024-06-10 10:15:00,209.67,210.08,209.61,209.93,12124.0,205.4041,205.8057,205.3453,205.6588,12124.0
2024-06-10 10:20:00,209.85,210.22,209.53,209.53,26166.0,205.5804,205.9429,205.2669,205.2669,26166.0
2024-06-10 10:25:00,209.66,210.22,209.66,210.22,7211.0,205.3943,205.9429,205.3943,205.9429,7211.0
2024-06-10 10:30:00,210.28,210.47,210.22,210.47,8337.0,206.0016,206.1878,205.9429,206.1878,8337.0
2024-06-10 10:35:00,210.41,210.51,210.32,210.33,13104.0,206.129,206.227,206.0408,206.0506,13104.0
2024-06-10 10:40:00,210.37,210.51,210.17,210.18,8209.0,206.0898,206.227,205.8939,205.9037,8209.0
2024-06-10 10:45:00,210.14,210.2,210.04,210.09,5488.0,205.8645,205.9233,205.7665,205.8155,5488.0
2024-06-10 10:50:00,210.12,210.31,210.12,210.27,2374.0,205.8449,206.031,205.8449,205.9919,2374.0
2024-06-10 10:55:00,210.29,210.29,209.69,209.69,3991.0,206.0114,206.0114,205.4237,205.4237,3991.0
2024-06-10 11:00:00,209.67,209.72,209.55,209.56,5305.0,205.4041,205.453,205.2865,205.2963,5305.0
2024-06-10 11:05:00,209.68,209.8,209.56,209.62,7670.0,205.4139,205.5314,205.2963,205.3551,7670.0
2024-06-10 11:10:00,209.64,209.65,209.46,209.59,7517.0,205.3747,205.3845,205.1983,205.3257,7517.0
2024-06-10 11:15:00,209.52,209.68,209.52,209.68,3518.0,205.2571,205.4139,205.2571,205.4139,3518.0
2024-06-10 11:20:00,209.73,209.84,209.54,209.55,3622.0,205.4628,205.5706,205.2767,205.2865,3622.0
2024-06-10 11:25:00,209.53,209.56,209.5,209.54,1600.0,205.2669,205.2963,205.2375,205.2767,1600.0
2024-06-10 11:30:00,209.53,209.74,209.51,209.66,4519.0,205.2669,205.4726,205.2473,205.3943,4519.0
2024-06-10 11:35:00,209.64,209.95,209.61,209.95,2650.0,205.3747,205.6784,205.3453,205.6784,2650.0
2024-06-10 11:40:00,209.95,210.02,209.92,210.02,1444.0,205.6784,205.7469,205.649,205.7469,1444.0
2024-06-10 11:45:00,210.02,210.02,209.92,209.92,6295.0,205.7469,205.7469,205.649,205.649,6295.0
2024-06-10 11:50:00,209.92,209.95,209.72,209.75,7024.0,205.649,205.6784,205.453,205.4824,7024.0
2024-06-10 11:55:00,209.75,210.11,209.73,210.07,9006.0,205.4824,205.8351,205.4628,205.7959,9006.0
2024-06-10 12:00:00,210.08,210.46,210.08,210.3,12896.0,205.8057,206.178,205.8057,206.0212,12896.0
2024-06-10 12:05:00,210.25,210.25,210.09,210.14,5241.0,205.9723,205.9723,205.8155,205.8645,5241.0
2024-06-10 12:10:00,210.17,210.17,209.97,210.03,2414.0,205.8939,205.8939,205.698,205.7567,2414.0
2024-06-10 12:15:00,210.03,210.09,209.41,209.41,5782.0,205.7567,205.8155,205.1493,205.1493,5782.0
2024-06-10 12:20:00,209.45,209.56,209.45,209.56,3188.0,205.1885,205.2963,205.1885,205.2963,3188.0
2024-06-10 12:25:00,209.59,209.62,209.54,209.62,1349.0,205.3257,205.3551,205.2767,205.3551,1349.0
2024-06-10 12:30:00,209.55,209.62,209.5,209.62,3187.0,205.2865,205.3551,205.2375,205.3551,3187.0
2024-06-10 12:35:00,209.65,209.66,209.52,209.52,1236.0,205.3845,205.3943,205.2571,205.2571,1236.0
2024-06-10 12:40:00,209.58,209.73,209.46,209.73,5199.0,205.3159,205.4628,205.1983,205.4628,5199.0
2024-06-10 12:45:00,209.71,209.71,209.58,209.59,2000.0,205.4432,205.4432,205.3159,205.3257,2000.0
2024-06-10 12:50:00,209.58,209.75,209.58,209.74,3752.0,205.3159,205.4824,205.3159,205.4726,3752.0
2024-06-10 12:55:00,209.72,209.88,209.71,209.82,3381.0,205.453,205.6098,205.4432,205.551,3381.0
2024-06-10 13:00:00,209.76,209.76,209.5,209.56,4652.0,205.4922,205.4922,205.2375,205.2963,4652.0
2024-06-10 13:05:00,209.51,209.51,209.31,209.31,2415.0,205.2473,205.2473,205.0514,205.0514,2415.0
2024-06-10 13:10:00,209.37,209.42,209.3,209.41,2569.0,205.1102,205.1591,205.0416,205.1493,2569.0
2024-06-10 13:15:00,209.41,209.48,209.35,209.43,4183.0,205.1493,205.2179,205.0906,205.1689,4183.0
2024-06-10 13:20:00,209.47,209.55,209.43,209.45,5197.0,205.2081,205.2865,205.1689,205.1885,5197.0
2024-06-10 13:25:00,209.45,209.48,209.38,209.48,3949.0,205.1885,205.2179,205.12,205.2179,3949.0
2024-06-10 13:30:00,209.51,209.81,209.51,209.73,2675.0,205.2473,205.5412,205.2473,205.4628,2675.0
2024-06-10 13:35:00,209.74,209.89,209.62,209.68,3192.0,205.4726,205.6196,205.3551,205.4139,3192.0
2024-06-10 13:40:00,209.63,209.74,209.62,209.66,1830.0,205.3649,205.4726,205.3551,205.3943,1830.0
2024-06-10 13:45:00,209.7,209.99,209.7,209.77,3541.0,205.4334,205.7175,205.4334,205.502,3541.0
2024-06-10 13:50:00,209.75,209.81,209.65,209.76,1345.0,205.4824,205.5412,205.3845,205.4922,1345.0
2024-06-10 13:55:00,209.85,209.86,209.79,209.84,1662.0,205.5804,205.5902,205.5216,205.5706,1662.0
2024-06-10 14:00:00,209.79,209.91,209.77,209.9,2245.0,205.5216,205.6392,205.502,205.6294,2245.0
2024-06-10 14:05:00,209.95,210.31,209.92,210.15,6889.0,205.6784,206.031,205.649,205.8743,6889.0
2024-06-10 14:10:00,210.2,210.2,210.05,210.17,5635.0,205.9233,205.9233,205.7763,205.8939,5635.0
2024-06-10 14:15:00,210.14,210.17,210.08,210.09,2220.0,205.8645,205.8939,205.8057,205.8155,2220.0
2024-06-10 14:20:00,210.06,210.16,210.0,210.06,6328.0,205.7861,205.8841,205.7273,205.7861,6328.0
2024-06-10 14:25:00,210.0,210.08,209.86,209.86,2961.0,205.7273,205.8057,205.5902,205.5902,2961.0
2024-06-10 14:30:00,209.91,209.98,209.86,209.96,6927.0,205.6392,205.7078,205.5902,205.6882,6927.0
2024-06-10 14:35:00,210.01,210.1,209.95,210.02,3583.0,205.7371,205.8253,205.6784,205.7469,3583.0
2024-06-10 14:40:00,210.08,210.09,209.88,209.88,4167.0,205.8057,205.8155,205.6098,205.6098,4167.0
2024-06-10 14:45:00,209.92,209.94,209.73,209.77,6392.0,205.649,205.6686,205.4628,205.502,6392.0
2024-06-10 14:50:00,209.77,210.05,209.77,210.05,7364.0,205.502,205.7763,205.502,205.7763,7364.0
2024-06-10 14:55:00,210.07,210.12,210.02,210.02,22424.0,205.7959,205.8449,205.7469,205.7469,22424.0
2024-06-10 15:00:00,210.07,210.4,210.04,210.39,5081.0,205.7959,206.1192,205.7665,206.1094,5081.0
2024-06-10 15:05:00,210.37,210.38,210.05,210.06,6554.0,206.0898,206.0996,205.7763,205.7861,6554.0
2024-06-10 15:10:00,210.09,210.3,210.09,210.3,7476.0,205.8155,206.0212,205.8155,206.0212,7476.0
2024-06-10 15:15:00,210.3,210.38,209.86,209.87,17609.0,206.0212,206.0996,205.5902,205.6,17609.0
2024-06-10 15:20:00,209.87,209.99,209.77,209.85,10781.0,205.6,205.7175,205.502,205.5804,10781.0
2024-06-10 15:25:00,209.84,209.96,209.7,209.89,5518.0,205.5706,205.6882,205.4334,205.6196,5518.0
2024-06-10 15:30:00,209.87,210.06,209.76,209.76,14042.0,205.6,205.7861,205.4922,205.4922,14042.0
2024-06-10 15:35:00,209.77,209.81,209.49,209.51,23930.0,205.502,205.5412,205.2277,205.2473,23930.0
2024-06-10 15:40:00,209.54,209.82,209.48,209.63,18804.0,205.2767,205.551,205.2179,205.3649,18804.0
2024-06-10 15:45:00,209.67,209.68,209.49,209.5,17416.0,205.4041,205.4139,205.2277,205.2375,17416.0
2024-06-10 15:50:00,209.48,209.93,209.33,209.89,60756.0,205.2179,205.6588,205.071,205.6196,60756.0
2024-06-10 15:55:00,209.87,210.3,209.72,210.28,199788.0,205.6,206.0212,205.453,206.0016,199788.0
2024-06-11 09:30:00,209.91,210.04,209.0,209.04,18873.0,205.6392,205.7665,204.7477,204.7869,18873.0
2024-06-11 09:35:00,209.04,209.53,208.51,208.79,15078.0,204.7869,205.2669,204.2677,204.542,15078.0
2024-06-11 09:40:00,208.86,208.86,208.13,208.14,7941.0,204.6105,204.6105,203.8954,203.9052,7941.0
2024-06-11 09:45:00,208.21,208.27,207.51,207.58,12899.0,203.9738,204.0325,203.288,203.3566,12899.0
2024-06-11 09:50:00,207.57,207.97,207.44,207.97,25737.0,203.3468,203.7386,203.2194,203.7386,25737.0
2024-06-11 09:55:00,207.92,208.53,207.81,208.46,12369.0,203.6897,204.2873,203.5819,204.2187,12369.0
2024-06-11 10:00:00,208.5,208.69,208.22,208.22,13989.0,204.2579,204.444,203.9836,203.9836,13989.0
2024-06-11 10:05:00,208.25,208.33,208.05,208.06,28859.0,204.013,204.0913,203.817,203.8268,28859.0
2024-06-11 10:10:00,208.06,208.2,207.7,207.93,11486.0,203.8268,203.964,203.4741,203.6995,11486.0
2024-06-11 10:15:00,207.97,208.03,207.5,207.53,9331.0,203.7386,203.7974,203.2782,203.3076,9331.0
2024-06-11 10:20:00,207.64,207.73,207.49,207.66,11257.0,203.4154,203.5035,203.2684,203.435,11257.0
2024-06-11 10:25:00,207.67,208.13,207.66,208.06,10105.0,203.4448,203.8954,203.435,203.8268,10105.0
2024-06-11 10:30:00,208.06,208.06,207.62,207.85,18404.0,203.8268,203.8268,203.3958,203.6211,18404.0
2024-06-11 10:35:00,207.87,207.94,207.76,207.89,5334.0,203.6407,203.7093,203.5329,203.6603,5334.0
2024-06-11 10:40:00,207.89,207.96,207.79,207.94,5390.0,203.6603,203.7289,203.5623,203.7093,5390.0
2024-06-11 10:45:00,207.94,207.97,207.71,207.97,5895.0,203.7093,203.7386,203.4839,203.7386,5895.0
2024-06-11 10:50:00,207.91,207.95,207.85,207.92,4135.0,203.6799,203.7191,203.6211,203.6897,4135.0
2024-06-11 10:55:00,207.98,208.23,207.94,208.19,16256.0,203.7484,203.9934,203.7093,203.9542,16256.0
2024-06-11 11:00:00,208.24,208.84,208.19,208.81,5565.0,204.0032,204.5909,203.9542,204.5616,5565.0
2024-06-11 11:05:00,208.75,208.92,208.39,208.92,5040.0,204.5028,204.6693,204.1501,204.6693,5040.0
2024-06-11 11:10:00,208.88,208.96,208.54,208.6,4064.0,204.6301,204.7085,204.2971,204.3558,4064.0
2024-06-11 11:15:00,208.54,208.74,208.47,208.69,3923.0,204.2971,204.493,204.2285,204.444,3923.0
2024-06-11 11:20:00,208.68,208.74,208.58,208.61,2000.0,204.4342,204.493,204.3362,204.3656,2000.0
2024-06-11 11:25:00,208.61,208.66,208.47,208.5,3089.0,204.3656,204.4146,204.2285,204.2579,3089.0
2024-06-11 11:30:00,208.54,208.69,208.53,208.65,1604.0,204.2971,204.444,204.2873,204.4048,1604.0
2024-06-11 11:35:00,208.65,208.7,208.32,208.35,3569.0,204.4048,204.4538,204.0815,204.1109,3569.0
2024-06-11 11:40:00,208.36,208.37,208.17,208.28,9011.0,204.1207,204.1305,203.9346,204.0423,9011.0
2024-06-11 11:45:00,208.33,208.41,208.2,208.25,3706.0,204.0913,204.1697,203.964,204.013,3706.0
2024-06-11 11:50:00,208.25,208.33,208.23,208.27,1715.0,204.013,204.0913,203.9934,204.0325,1715.0
2024-06-11 11:55:00,208.21,208.35,208.21,208.26,6201.0,203.9738,204.1109,203.9738,204.0227,6201.0
2024-06-11 12:00:00,208.27,208.31,208.13,208.24,4293.0,204.0325,204.0717,203.8954,204.0032,4293.0
2024-06-11 12:05:00,208.27,208.32,208.19,208.26,4670.0,204.0325,204.0815,203.9542,204.0227,4670.0
2024-06-11 12:10:00,208.29,208.35,207.96,208.0,15399.0,204.0521,204.1109,203.7289,203.768,15399.0
2024-06-11 12:15:00,207.96,208.17,207.78,207.83,10648.0,203.7289,203.9346,203.5525,203.6015,10648.0
2024-06-11 12:20:00,207.87,208.0,207.73,207.83,7769.0,203.6407,203.768,203.5035,203.6015,7769.0
2024-06-11 12:25:00,207.87,208.0,207.69,207.76,7105.0,203.6407,203.768,203.4643,203.5329,7105.0
2024-06-11 12:30:00,207.7,207.85,207.65,207.69,6584.0,203.4741,203.6211,203.4252,203.4643,6584.0
2024-06-11 12:35:00,207.73,207.73,207.47,207.56,6567.0,203.5035,203.5035,203.2488,203.337,6567.0
2024-06-11 12:40:00,207.63,207.96,207.63,207.94,4317.0,203.4056,203.7289,203.4056,203.7093,4317.0
2024-06-11 12:45:00,208.03,208.03,207.83,207.87,3735.0,203.7974,203.7974,203.6015,203.6407,3735.0
2024-06-11 12:50:00,207.89,208.02,207.83,207.93,5313.0,203.6603,203.7876,203.6015,203.6995,5313.0
2024-06-11 12:55:00,207.85,207.96,207.79,207.96,4102.0,203.6211,203.7289,203.5623,203.7289,4102.0
2024-06-11 13:00:00,207.89,207.98,207.7,207.97,8827.0,203.6603,203.7484,203.4741,203.7386,8827.0
2024-06-11 13:05:00,207.97,208.16,207.84,207.84,4779.0,203.7386,203.9248,203.6113,203.6113,4779.0
2024-06-11 13:10:00,207.95,207.95,207.78,207.79,2997.0,203.7191,203.7191,203.5525,203.5623,2997.0
2024-06-11 13:15:00,207.75,207.92,207.74,207.91,4241.0,203.5231,203.6897,203.5133,203.6799,4241.0
2024-06-11 13:20:00,207.83,207.83,207.5,207.52,3836.0,203.6015,203.6015,203.2782,203.2978,3836.0
2024-06-11 13:25:00,207.4,207.62,207.34,207.61,14364.0,203.1802,203.3958,203.1215,203.386,14364.0
2024-06-11 13:30:00,207.67,208.01,207.67,207.9,3398.0,203.4448,203.7778,203.4448,203.6701,3398.0
2024-06-11 13:35:00,207.94,207.99,207.85,207.87,3204.0,203.7093,203.7582,203.6211,203.6407,3204.0
2024-06-11 13:40:00,207.97,208.02,207.91,207.97,3072.0,203.7386,203.7876,203.6799,203.7386,3072.0
2024-06-11 13:45:00,207.98,207.99,207.91,207.98,1377.0,203.7484,203.7582,203.6799,203.7484,1377.0
2024-06-11 13:50:00,207.98,208.07,207.95,208.01,3639.0,203.7484,203.8366,203.7191,203.7778,3639.0
2024-06-11 13:55:00,208.05,208.06,207.92,208.06,3486.0,203.817,203.8268,203.6897,203.8268,3486.0
2024-06-11 14:00:00,208.06,208.39,208.05,208.39,15773.0,203.8268,204.1501,203.817,204.1501,15773.0
2024-06-11 14:05:00,208.39,208.49,208.36,208.49,2522.0,204.1501,204.2481,204.1207,204.2481,2522.0
2024-06-11 14:10:00,208.49,208.83,208.49,208.77,9717.0,204.2481,204.5812,204.2481,204.5224,9717.0
2024-06-11 14:15:00,208.82,208.82,208.63,208.74,3454.0,204.5714,204.5714,204.3852,204.493,3454.0
2024-06-11 14:20:00,208.73,208.75,208.62,208.7,2315.0,204.4832,204.5028,204.3754,204.4538,2315.0
2024-06-11 14:25:00,208.7,208.72,208.57,208.71,7099.0,204.4538,204.4734,204.3264,204.4636,7099.0
2024-06-11 14:30:00,208.71,208.78,208.62,208.62,6883.0,204.4636,204.5322,204.3754,204.3754,6883.0
2024-06-11 14:35:00,208.62,208.72,208.62,208.68,5904.0,204.3754,204.4734,204.3754,204.4342,5904.0
2024-06-11 14:40:00,208.66,208.75,208.53,208.53,8685.0,204.4146,204.5028,204.2873,204.2873,8685.0
2024-06-11 14:45:00,208.56,208.57,208.4,208.57,8481.0,204.3166,204.3264,204.1599,204.3264,8481.0
2024-06-11 14:50:00,208.58,208.72,208.52,208.72,5055.0,204.3362,204.4734,204.2775,204.4734,5055.0
2024-06-11 14:55:00,208.72,208.72,208.49,208.61,5924.0,204.4734,204.4734,204.2481,204.3656,5924.0
2024-06-11 15:00:00,208.65,208.74,208.64,208.72,7649.0,204.4048,204.493,204.395,204.4734,7649.0
2024-06-11 15:05:00,208.7,208.74,208.63,208.74,5712.0,204.4538,204.493,204.3852,204.493,5712.0
2024-06-11 15:10:00,208.68,208.74,208.51,208.55,8914.0,204.4342,204.493,204.2677,204.3068,8914.0
2024-06-11 15:15:00,208.57,208.76,208.56,208.66,7454.0,204.3264,204.5126,204.3166,204.4146,7454.0
2024-06-11 15:20:00,208.59,208.69,208.57,208.65,4149.0,204.346,204.444,204.3264,204.4048,4149.0
2024-06-11 15:25:00,208.65,208.71,208.48,208.68,15248.0,204.4048,204.4636,204.2383,204.4342,15248.0
2024-06-11 15:30:00,208.69,208.69,208.41,208.45,8862.0,204.444,204.444,204.1697,204.2089,8862.0
2024-06-11 15:35:00,208.42,208.63,208.36,208.53,8874.0,204.1795,204.3852,204.1207,204.2873,8874.0
2024-06-11 15:40:00,208.53,208.7,208.52,208.6,10413.0,204.2873,204.4538,204.2775,204.3558,10413.0
2024-06-11 15:45:00,208.62,208.65,208.41,208.44,14101.0,204.3754,204.4048,204.1697,204.1991,14101.0
2024-06-11 15:50:00,208.48,208.66,208.38,208.52,29165.0,204.2383,204.4146,204.1403,204.2775,29165.0
2024-06-11 15:55:00,208.51,208.55,208.19,208.53,145850.0,204.2677,204.3068,203.9542,204.2873,145850.0
2024-06-12 09:30:00,207.07,208.0,204.08,204.15,45282.0,202.857,203.768,199.9278,199.9964,45282.0
2024-06-12 09:35:00,204.79,205.83,204.56,205.4,23600.0,200.6233,201.6422,200.398,201.2209,23600.0
2024-06-12 09:40:00,205.4,206.03,205.32,205.73,15026.0,201.2209,201.8381,201.1426,201.5442,15026.0
2024-06-12 09:45:00,205.75,205.77,205.19,205.51,34211.0,201.5638,201.5834,201.0152,201.3287,34211.0
2024-06-12 09:50:00,205.56,205.72,205.01,205.09,16422.0,201.3777,201.5344,200.8389,200.9172,16422.0
2024-06-12 09:55:00,205.0,205.63,205.0,205.63,19047.0,200.8291,201.4463,200.8291,201.4463,19047.0
2024-06-12 10:00:00,205.62,206.06,205.22,206.06,31848.0,201.4365,201.8675,201.0446,201.8675,31848.0
2024-06-12 10:05:00,206.1,206.37,205.8,206.37,20813.0,201.9067,202.1712,201.6128,202.1712,20813.0
2024-06-12 10:10:00,206.36,206.63,205.64,205.82,40374.0,202.1614,202.4259,201.4561,201.6324,40374.0
2024-06-12 10:15:00,205.83,206.21,205.77,206.12,11294.0,201.6422,202.0145,201.5834,201.9263,11294.0
2024-06-12 10:20:00,206.06,206.66,205.84,206.48,9898.0,201.8675,202.4553,201.652,202.279,9898.0
2024-06-12 10:25:00,206.56,206.63,206.39,206.42,12192.0,202.3573,202.4259,202.1908,202.2202,12192.0
2024-06-12 10:30:00,206.42,206.42,205.78,205.96,11843.0,202.2202,202.2202,201.5932,201.7695,11843.0
2024-06-12 10:35:00,205.96,206.17,205.89,206.08,8323.0,201.7695,201.9753,201.701,201.8871,8323.0
2024-06-12 10:40:00,206.08,206.23,205.91,206.04,13368.0,201.8871,202.034,201.7206,201.8479,13368.0
2024-06-12 10:45:00,206.07,206.19,205.97,206.18,9803.0,201.8773,201.9949,201.7793,201.9851,9803.0
2024-06-12 10:50:00,206.16,206.21,205.89,205.89,18544.0,201.9655,202.0145,201.701,201.701,18544.0
2024-06-12 10:55:00,205.86,205.94,205.64,205.84,14949.0,201.6716,201.75,201.4561,201.652,14949.0
2024-06-12 11:00:00,205.86,205.87,205.68,205.73,5360.0,201.6716,201.6814,201.4952,201.5442,5360.0
2024-06-12 11:05:00,205.72,205.77,205.31,205.36,9746.0,201.5344,201.5834,201.1328,201.1818,9746.0
2024-06-12 11:10:00,205.36,205.36,204.98,205.06,24462.0,201.1818,201.1818,200.8095,200.8879,24462.0
2024-06-12 11:15:00,204.96,204.98,204.66,204.81,9793.0,200.7899,200.8095,200.496,200.6429,9793.0
2024-06-12 11:20:00,204.88,204.92,204.72,204.87,9322.0,200.7115,200.7507,200.5548,200.7017,9322.0
2024-06-12 11:25:00,204.87,205.21,204.86,205.1,21537.0,200.7017,201.0348,200.6919,200.927,21537.0
2024-06-12 11:30:00,205.06,205.23,205.0,205.12,8489.0,200.8879,201.0544,200.8291,200.9466,8489.0
2024-06-12 11:35:00,205.14,205.14,204.95,204.98,10695.0,200.9662,200.9662,200.7801,200.8095,10695.0
2024-06-12 11:40:00,205.06,205.3,204.99,205.23,9759.0,200.8879,201.123,200.8193,201.0544,9759.0
2024-06-12 11:45:00,205.17,205.21,205.08,205.2,6058.0,200.9956,201.0348,200.9074,201.025,6058.0
2024-06-12 11:50:00,205.2,205.9,205.14,205.87,5575.0,201.025,201.7108,200.9662,201.6814,5575.0
2024-06-12 11:55:00,205.95,206.04,205.52,205.56,14025.0,201.7597,201.8479,201.3385,201.3777,14025.0
2024-06-12 12:00:00,205.56,205.66,205.32,205.33,17153.0,201.3777,201.4756,201.1426,201.1524,17153.0
2024-06-12 12:05:00,205.38,205.52,205.14,205.18,19946.0,201.2013,201.3385,200.9662,201.0054,19946.0
2024-06-12 12:10:00,205.18,205.57,205.13,205.45,50379.0,201.0054,201.3875,200.9564,201.2699,50379.0
2024-06-12 12:15:00,205.57,205.6,205.17,205.17,16944.0,201.3875,201.4169,200.9956,200.9956,16944.0
2024-06-12 12:20:00,205.17,205.22,204.85,205.0,22456.0,200.9956,201.0446,200.6821,200.8291,22456.0
2024-06-12 12:25:00,205.0,205.05,204.94,204.95,11113.0,200.8291,200.8781,200.7703,200.7801,11113.0
2024-06-12 12:30:00,204.95,205.01,204.76,204.76,14302.0,200.7801,200.8389,200.594,200.594,14302.0
2024-06-12 12:35:00,204.76,204.9,204.7,204.7,13525.0,200.594,200.7311,200.5352,200.5352,13525.0
2024-06-12 12:40:00,204.8,204.87,204.71,204.74,9773.0,200.6331,200.7017,200.545,200.5744,9773.0
2024-06-12 12:45:00,204.75,204.84,204.47,204.52,6915.0,200.5842,200.6723,200.3099,200.3588,6915.0
2024-06-12 12:50:00,204.5,204.54,204.38,204.38,4523.0,200.3392,200.3784,200.2217,200.2217,4523.0
2024-06-12 12:55:00,204.42,204.62,204.41,204.49,29060.0,200.2609,200.4568,200.2511,200.3295,29060.0
2024-06-12 13:00:00,204.52,204.56,204.42,204.56,10386.0,200.3588,200.398,200.2609,200.398,10386.0
2024-06-12 13:05:00,204.55,204.61,204.11,204.11,19022.0,200.3882,200.447,199.9572,199.9572,19022.0
2024-06-12 13:10:00,204.16,204.27,204.09,204.13,36322.0,200.0062,200.1139,199.9376,199.9768,36322.0
2024-06-12 13:15:00,204.17,204.27,204.04,204.07,16754.0,200.016,200.1139,199.8886,199.918,16754.0
2024-06-12 13:20:00,204.07,204.16,203.99,204.05,19627.0,199.918,200.0062,199.8396,199.8984,19627.0
2024-06-12 13:25:00,204.05,204.08,203.85,203.91,8246.0,199.8984,199.9278,199.7025,199.7613,8246.0
2024-06-12 13:30:00,203.9,203.9,203.63,203.67,10437.0,199.7515,199.7515,199.4869,199.5261,10437.0
2024-06-12 13:35:00,203.69,203.75,203.41,203.41,9199.0,199.5457,199.6045,199.2714,199.2714,9199.0
2024-06-12 13:40:00,203.42,203.42,203.16,203.16,16588.0,199.2812,199.2812,199.0265,199.0265,16588.0
2024-06-12 13:45:00,203.15,203.27,203.07,203.24,15703.0,199.0167,199.1343,198.9383,199.1049,15703.0
2024-06-12 13:50:00,203.26,203.47,203.24,203.47,10575.0,199.1245,199.3302,199.1049,199.3302,10575.0
2024-06-12 13:55:00,203.41,204.12,203.34,203.86,15470.0,199.2714,199.967,199.2028,199.7123,15470.0
2024-06-12 14:00:00,203.82,203.82,202.93,203.06,22672.0,199.6731,199.6731,198.8012,198.9285,22672.0
2024-06-12 14:05:00,203.06,203.57,203.03,203.3,16256.0,198.9285,199.4282,198.8992,199.1637,16256.0
2024-06-12 14:10:00,203.39,203.59,203.28,203.55,24764.0,199.2518,199.4478,199.1441,199.4086,24764.0
2024-06-12 14:15:00,203.55,203.93,203.37,203.87,16484.0,199.4086,199.7808,199.2322,199.7221,16484.0
2024-06-12 14:20:00,203.78,203.82,203.3,203.32,16044.0,199.6339,199.6731,199.1637,199.1833,16044.0
2024-06-12 14:25:00,203.32,203.52,203.24,203.39,14961.0,199.1833,199.3792,199.1049,199.2518,14961.0
2024-06-12 14:30:00,203.42,203.87,203.38,203.84,27336.0,199.2812,199.7221,199.242,199.6927,27336.0
2024-06-12 14:35:00,203.84,203.97,203.22,203.5,30933.0,199.6927,199.82,199.0853,199.3596,30933.0
2024-06-12 14:40:00,203.56,203.56,203.13,203.32,20780.0,199.4184,199.4184,198.9971,199.1833,20780.0
2024-06-12 14:45:00,203.32,203.37,202.99,203.07,18205.0,199.1833,199.2322,198.86,198.9383,18205.0
2024-06-12 14:50:00,203.03,203.33,203.0,203.29,26439.0,198.8992,199.1931,198.8698,199.1539,26439.0
2024-06-12 14:55:00,203.29,203.46,203.16,203.24,26240.0,199.1539,199.3204,199.0265,199.1049,26240.0
2024-06-12 15:00:00,203.2,203.57,203.2,203.31,27481.0,199.0657,199.4282,199.0657,199.1735,27481.0
2024-06-12 15:05:00,203.28,203.54,203.28,203.37,37347.0,199.1441,199.3988,199.1441,199.2322,37347.0
2024-06-12 15:10:00,203.34,203.37,203.0,203.09,33475.0,199.2028,199.2322,198.8698,198.9579,33475.0
2024-06-12 15:15:00,203.06,203.1,202.84,202.84,34222.0,198.9285,198.9677,198.713,198.713,34222.0
2024-06-12 15:20:00,202.82,202.84,201.89,201.92,58895.0,198.6934,198.713,197.7824,197.8117,58895.0
2024-06-12 15:25:00,201.9,201.95,201.34,201.64,60413.0,197.7921,197.8411,197.2435,197.5374,60413.0
2024-06-12 15:30:00,201.62,202.25,201.62,202.25,45168.0,197.5178,198.135,197.5178,198.135,45168.0
2024-06-12 15:35:00,202.3,202.6,202.1,202.36,36980.0,198.184,198.4779,197.9881,198.2428,36980.0
2024-06-12 15:40:00,202.35,202.5,202.17,202.23,41152.0,198.233,198.3799,198.0567,198.1154,41152.0
2024-06-12 15:45:00,202.22,202.54,202.14,202.31,51340.0,198.1056,198.4191,198.0273,198.1938,51340.0
2024-06-12 15:50:00,202.28,202.77,202.17,202.64,81752.0,198.1644,198.6444,198.0567,198.5171,81752.0
2024-06-12 15:55:00,202.66,202.66,202.24,202.38,202251.0,198.5367,198.5367,198.1252,198.2624,202251.0
2024-06-13 09:30:00,203.45,204.74,203.44,204.66,77936.0,199.3106,200.5744,199.3008,200.496,77936.0
2024-06-13 09:35:00,204.59,204.6,203.48,203.53,15812.0,200.4274,200.4372,199.34,199.389,15812.0
2024-06-13 09:40:00,203.54,203.69,203.2,203.23,6766.0,199.3988,199.5457,199.0657,199.0951,6766.0
2024-06-13 09:45:00,203.3,203.3,202.78,202.94,10061.0,199.1637,199.1637,198.6542,198.811,10061.0
2024-06-13 09:50:00,202.86,203.17,202.72,202.72,6124.0,198.7326,199.0363,198.5955,198.5955,6124.0
2024-06-13 09:55:00,202.59,202.68,202.3,202.58,11002.0,198.4681,198.5563,198.184,198.4583,11002.0
2024-06-13 10:00:00,202.58,202.87,202.4,202.66,17135.0,198.4583,198.7424,198.282,198.5367,17135.0
2024-06-13 10:05:00,202.62,203.11,202.56,203.09,34754.0,198.4975,198.9775,198.4387,198.9579,34754.0
2024-06-13 10:10:00,203.11,203.27,202.9,203.08,17792.0,198.9775,199.1343,198.7718,198.9481,17792.0
2024-06-13 10:15:00,202.98,204.0,202.97,203.85,34564.0,198.8502,199.8494,198.8404,199.7025,34564.0
2024-06-13 10:20:00,203.89,204.04,203.62,203.62,13626.0,199.7417,199.8886,199.4772,199.4772,13626.0
2024-06-13 10:25:00,203.59,203.59,203.14,203.17,5511.0,199.4478,199.4478,199.0069,199.0363,5511.0
2024-06-13 10:30:00,203.27,203.53,203.21,203.26,20899.0,199.1343,199.389,199.0755,199.1245,20899.0
2024-06-13 10:35:00,203.36,203.66,203.21,203.25,13973.0,199.2224,199.5163,199.0755,199.1147,13973.0
2024-06-13 10:40:00,203.26,203.45,203.24,203.31,4823.0,199.1245,199.3106,199.1049,199.1735,4823.0
2024-06-13 10:45:00,203.37,203.73,203.37,203.52,4768.0,199.2322,199.5849,199.2322,199.3792,4768.0
2024-06-13 10:50:00,203.54,203.75,203.51,203.72,10824.0,199.3988,199.6045,199.3694,199.5751,10824.0
2024-06-13 10:55:00,203.79,203.79,203.38,203.39,9947.0,199.6437,199.6437,199.242,199.2518,9947.0
2024-06-13 11:00:00,203.37,203.37,202.97,203.04,10729.0,199.2322,199.2322,198.8404,198.909,10729.0
2024-06-13 11:05:00,203.06,203.22,202.94,203.12,10071.0,198.9285,199.0853,198.811,198.9873,10071.0
2024-06-13 11:10:00,203.07,203.2,202.88,202.97,17631.0,198.9383,199.0657,198.7522,198.8404,17631.0
2024-06-13 11:15:00,203.01,203.03,202.82,203.02,7059.0,198.8796,198.8992,198.6934,198.8894,7059.0
2024-06-13 11:20:00,202.98,203.01,202.79,202.81,4936.0,198.8502,198.8796,198.664,198.6836,4936.0
2024-06-13 11:25:00,202.86,203.14,202.76,203.09,12763.0,198.7326,199.0069,198.6347,198.9579,12763.0
2024-06-13 11:30:00,203.09,203.26,203.04,203.25,22283.0,198.9579,199.1245,198.909,199.1147,22283.0
2024-06-13 11:35:00,203.23,203.41,203.14,203.18,11873.0,199.0951,199.2714,199.0069,199.0461,11873.0
2024-06-13 11:40:00,203.18,203.25,202.91,203.25,19148.0,199.0461,199.1147,198.7816,199.1147,19148.0
2024-06-13 11:45:00,203.24,203.32,203.14,203.19,8183.0,199.1049,199.1833,199.0069,199.0559,8183.0
2024-06-13 11:50:00,203.19,203.62,203.19,203.4,13813.0,199.0559,199.4772,199.0559,199.2616,13813.0
2024-06-13 11:55:00,203.46,203.46,203.18,203.21,3877.0,199.3204,199.3204,199.0461,199.0755,3877.0
2024-06-13 12:00:00,203.2,203.2,202.95,203.07,29824.0,199.0657,199.0657,198.8208,198.9383,29824.0
2024-06-13 12:05:00,203.06,203.27,203.03,203.16,9606.0,198.9285,199.1343,198.8992,199.0265,9606.0
2024-06-13 12:10:00,203.18,203.34,202.96,202.96,9452.0,199.0461,199.2028,198.8306,198.8306,9452.0
2024-06-13 12:15:00,202.95,202.98,202.72,202.75,12408.0,198.8208,198.8502,198.5955,198.6249,12408.0
2024-06-13 12:20:00,202.77,202.87,202.53,202.71,17012.0,198.6444,198.7424,198.4093,198.5857,17012.0
2024-06-13 12:25:00,202.65,202.69,202.5,202.69,15101.0,198.5269,198.5661,198.3799,198.5661,15101.0
2024-06-13 12:30:00,202.68,203.08,202.62,202.98,25520.0,198.5563,198.9481,198.4975,198.8502,25520.0
2024-06-13 12:35:00,202.95,203.11,202.9,203.07,9727.0,198.8208,198.9775,198.7718,198.9383,9727.0
2024-06-13 12:40:00,203.03,203.26,203.01,203.15,20529.0,198.8992,199.1245,198.8796,199.0167,20529.0
2024-06-13 12:45:00,203.19,203.42,203.13,203.3,12128.0,199.0559,199.2812,198.9971,199.1637,12128.0
2024-06-13 12:50:00,203.28,203.53,203.28,203.48,13279.0,199.1441,199.389,199.1441,199.34,13279.0
2024-06-13 12:55:00,203.5,203.85,203.5,203.79,9644.0,199.3596,199.7025,199.3596,199.6437,9644.0
2024-06-13 13:00:00,203.73,204.16,203.67,204.03,69666.0,199.5849,200.0062,199.5261,199.8788,69666.0
2024-06-13 13:05:00,204.06,204.06,203.5,203.5,6736.0,199.9082,199.9082,199.3596,199.3596,6736.0
2024-06-13 13:10:00,203.6,203.65,203.37,203.53,7968.0,199.4576,199.5065,199.2322,199.389,7968.0
2024-06-13 13:15:00,203.51,203.54,203.39,203.47,2998.0,199.3694,199.3988,199.2518,199.3302,2998.0
2024-06-13 13:20:00,203.46,203.49,203.32,203.39,4705.0,199.3204,199.3498,199.1833,199.2518,4705.0
2024-06-13 13:25:00,203.36,203.45,203.29,203.33,4908.0,199.2224,199.3106,199.1539,199.1931,4908.0
2024-06-13 13:30:00,203.32,203.34,203.21,203.22,5043.0,199.1833,199.2028,199.0755,199.0853,5043.0
2024-06-13 13:35:00,203.26,203.28,203.16,203.26,6257.0,199.1245,199.1441,199.0265,199.1245,6257.0
2024-06-13 13:40:00,203.29,203.29,203.13,203.14,8175.0,199.1539,199.1539,198.9971,199.0069,8175.0
2024-06-13 13:45:00,203.18,203.18,203.04,203.07,4384.0,199.0461,199.0461,198.909,198.9383,4384.0
2024-06-13 13:50:00,203.11,203.17,203.04,203.07,2709.0,198.9775,199.0363,198.909,198.9383,2709.0
2024-06-13 13:55:00,203.06,203.1,202.82,202.82,8863.0,198.9285,198.9677,198.6934,198.6934,8863.0
2024-06-13 14:00:00,202.81,202.9,202.7,202.88,11975.0,198.6836,198.7718,198.5759,198.7522,11975.0
2024-06-13 14:05:00,202.91,202.97,202.88,202.94,8586.0,198.7816,198.8404,198.7522,198.811,8586.0
2024-06-13 14:10:00,202.93,203.12,202.91,202.92,16065.0,198.8012,198.9873,198.7816,198.7914,16065.0
2024-06-13 14:15:00,202.91,202.91,202.65,202.65,12099.0,198.7816,198.7816,198.5269,198.5269,12099.0
2024-06-13 14:20:00,202.68,202.68,202.54,202.54,4164.0,198.5563,198.5563,198.4191,198.4191,4164.0
2024-06-13 14:25:00,202.53,202.66,202.41,202.61,21447.0,198.4093,198.5367,198.2918,198.4877,21447.0
2024-06-13 14:30:00,202.61,202.91,202.6,202.89,10091.0,198.4877,198.7816,198.4779,198.762,10091.0
2024-06-13 14:35:00,202.88,202.98,202.8,202.89,7806.0,198.7522,198.8502,198.6738,198.762,7806.0
2024-06-13 14:40:00,202.89,203.25,202.88,203.14,7915.0,198.762,199.1147,198.7522,199.0069,7915.0
2024-06-13 14:45:00,203.14,203.14,203.02,203.05,7209.0,199.0069,199.0069,198.8894,198.9187,7209.0
2024-06-13 14:50:00,203.04,203.19,202.92,203.13,27579.0,198.909,199.0559,198.7914,198.9971,27579.0
2024-06-13 14:55:00,203.09,203.11,202.93,203.11,7639.0,198.9579,198.9775,198.8012,198.9775,7639.0
2024-06-13 15:00:00,203.12,203.3,203.03,203.3,9689.0,198.9873,199.1637,198.8992,199.1637,9689.0
2024-06-13 15:05:00,203.31,203.39,203.17,203.27,17952.0,199.1735,199.2518,199.0363,199.1343,17952.0
2024-06-13 15:10:00,203.27,203.41,203.2,203.21,26192.0,199.1343,199.2714,199.0657,199.0755,26192.0
2024-06-13 15:15:00,203.21,203.37,203.17,203.36,12714.0,199.0755,199.2322,199.0363,199.2224,12714.0
2024-06-13 15:20:00,203.39,203.42,203.25,203.32,14725.0,199.2518,199.2812,199.1147,199.1833,14725.0
2024-06-13 15:25:00,203.32,203.35,203.22,203.24,11578.0,199.1833,199.2126,199.0853,199.1049,11578.0
2024-06-13 15:30:00,203.21,203.22,203.13,203.17,15106.0,199.0755,199.0853,198.9971,199.0363,15106.0
2024-06-13 15:35:00,203.19,203.25,203.04,203.08,13276.0,199.0559,199.1147,198.909,198.9481,13276.0
2024-06-13 15:40:00,203.11,203.69,203.1,203.24,30714.0,198.9775,199.5457,198.9677,199.1049,30714.0
2024-06-13 15:45:00,203.24,203.38,203.16,203.26,25234.0,199.1049,199.242,199.0265,199.1245,25234.0
2024-06-13 15:50:00,203.26,203.65,203.26,203.57,48173.0,199.1245,199.5065,199.1245,199.4282,48173.0
2024-06-13 15:55:00,203.57,203.66,203.27,203.59,149152.0,199.4282,199.5163,199.1343,199.4478,149152.0
2024-06-14 09:30:00,205.8,206.78,204.59,205.57,126125.0,201.6128,202.5729,200.4274,201.3875,126125.0
2024-06-14 09:35:00,205.52,206.53,205.49,206.45,35790.0,201.3385,202.3279,201.3091,202.2496,35790.0
2024-06-14 09:40:00,206.27,206.92,206.25,206.78,20496.0,202.0732,202.71,202.0536,202.5729,20496.0
2024-06-14 09:45:00,206.88,207.79,206.87,207.27,46758.0,202.6708,203.5623,202.661,203.0529,46758.0
2024-06-14 09:50:00,207.27,207.76,207.13,207.65,39509.0,203.0529,203.5329,202.9157,203.4252,39509.0
2024-06-14 09:55:00,207.6,208.1,207.41,207.87,37134.0,203.3762,203.866,203.19,203.6407,37134.0
2024-06-14 10:00:00,207.74,208.0,207.52,207.78,34285.0,203.5133,203.768,203.2978,203.5525,34285.0
2024-06-14 10:05:00,207.74,208.62,207.53,208.48,94052.0,203.5133,204.3754,203.3076,204.2383,94052.0
2024-06-14 10:10:00,208.39,208.91,208.35,208.47,29584.0,204.1501,204.6595,204.1109,204.2285,29584.0
2024-06-14 10:15:00,208.45,208.61,208.3,208.31,18043.0,204.2089,204.3656,204.0619,204.0717,18043.0
2024-06-14 10:20:00,208.31,208.33,207.85,208.18,15866.0,204.0717,204.0913,203.6211,203.9444,15866.0
2024-06-14 10:25:00,208.17,208.23,208.08,208.1,11645.0,203.9346,203.9934,203.8464,203.866,11645.0
2024-06-14 10:30:00,208.09,208.1,207.01,207.03,22952.0,203.8562,203.866,202.7982,202.8178,22952.0
2024-06-14 10:35:00,207.02,207.49,206.91,207.46,25083.0,202.808,203.2684,202.7002,203.239,25083.0
2024-06-14 10:40:00,207.35,208.03,207.12,207.62,28320.0,203.1313,203.7974,202.9059,203.3958,28320.0
2024-06-14 10:45:00,207.59,207.84,207.47,207.49,14066.0,203.3664,203.6113,203.2488,203.2684,14066.0
2024-06-14 10:50:00,207.44,207.44,207.0,207.07,10309.0,203.2194,203.2194,202.7884,202.857,10309.0
2024-06-14 10:55:00,207.08,207.16,206.86,206.96,9812.0,202.8668,202.9451,202.6512,202.7492,9812.0
2024-06-14 11:00:00,206.9,206.9,206.52,206.62,7673.0,202.6904,202.6904,202.3181,202.4161,7673.0
2024-06-14 11:05:00,206.53,206.72,206.47,206.47,7013.0,202.3279,202.5141,202.2692,202.2692,7013.0
2024-06-14 11:10:00,206.47,206.52,206.19,206.19,8051.0,202.2692,202.3181,201.9949,201.9949,8051.0
2024-06-14 11:15:00,206.19,206.31,206.08,206.31,9929.0,201.9949,202.1124,201.8871,202.1124,9929.0
2024-06-14 11:20:00,206.22,206.48,206.17,206.41,13948.0,202.0243,202.279,201.9753,202.2104,13948.0
2024-06-14 11:25:00,206.41,206.44,206.28,206.37,10187.0,202.2104,202.2398,202.083,202.1712,10187.0
2024-06-14 11:30:00,206.41,206.71,206.19,206.24,50322.0,202.2104,202.5043,201.9949,202.0438,50322.0
2024-06-14 11:35:00,206.21,206.3,205.85,206.14,9316.0,202.0145,202.1026,201.6618,201.9459,9316.0
2024-06-14 11:40:00,206.13,206.17,206.0,206.0,6383.0,201.9361,201.9753,201.8087,201.8087,6383.0
2024-06-14 11:45:00,205.99,206.04,205.79,206.04,7001.0,201.7989,201.8479,201.603,201.8479,7001.0
2024-06-14 11:50:00,205.95,206.08,205.77,205.95,10283.0,201.7597,201.8871,201.5834,201.7597,10283.0
2024-06-14 11:55:00,205.99,206.08,205.81,205.88,13649.0,201.7989,201.8871,201.6226,201.6912,13649.0
2024-06-14 12:00:00,205.9,205.92,205.66,205.73,8187.0,201.7108,201.7304,201.4756,201.5442,8187.0
2024-06-14 12:05:00,205.76,205.9,205.76,205.79,8921.0,201.5736,201.7108,201.5736,201.603,8921.0
2024-06-14 12:10:00,205.79,205.88,205.54,205.58,6887.0,201.603,201.6912,201.3581,201.3973,6887.0
2024-06-14 12:15:00,205.63,205.65,205.38,205.38,10185.0,201.4463,201.4659,201.2013,201.2013,10185.0
2024-06-14 12:20:00,205.38,205.51,205.33,205.34,13203.0,201.2013,201.3287,201.1524,201.1622,13203.0
2024-06-14 12:25:00,205.31,205.31,205.0,205.07,20419.0,201.1328,201.1328,200.8291,200.8977,20419.0
2024-06-14 12:30:00,205.07,205.13,204.84,205.06,16265.0,200.8977,200.9564,200.6723,200.8879,16265.0
2024-06-14 12:35:00,205.06,205.35,205.02,205.31,10824.0,200.8879,201.172,200.8487,201.1328,10824.0
2024-06-14 12:40:00,205.35,205.6,205.35,205.59,14455.0,201.172,201.4169,201.172,201.4071,14455.0
2024-06-14 12:45:00,205.59,205.68,205.5,205.65,9879.0,201.4071,201.4952,201.3189,201.4659,9879.0
2024-06-14 12:50:00,205.7,205.96,205.64,205.64,10445.0,201.5148,201.7695,201.4561,201.4561,10445.0
2024-06-14 12:55:00,205.78,205.88,205.61,205.61,53228.0,201.5932,201.6912,201.4267,201.4267,53228.0
2024-06-14 13:00:00,205.66,205.68,205.45,205.45,5673.0,201.4756,201.4952,201.2699,201.2699,5673.0
2024-06-14 13:05:00,205.53,205.64,205.53,205.62,4842.0,201.3483,201.4561,201.3483,201.4365,4842.0
2024-06-14 13:10:00,205.62,205.66,205.31,205.37,8649.0,201.4365,201.4756,201.1328,201.1915,8649.0
2024-06-14 13:15:00,205.38,205.42,204.98,205.03,21707.0,201.2013,201.2405,200.8095,200.8585,21707.0
2024-06-14 13:20:00,205.06,205.18,205.0,205.0,6820.0,200.8879,201.0054,200.8291,200.8291,6820.0
2024-06-14 13:25:00,205.01,205.01,204.64,204.69,10157.0,200.8389,200.8389,200.4764,200.5254,10157.0
2024-06-14 13:30:00,204.73,204.93,204.53,204.81,12424.0,200.5646,200.7605,200.3686,200.6429,12424.0
2024-06-14 13:35:00,204.78,204.91,204.74,204.76,5146.0,200.6136,200.7409,200.5744,200.594,5146.0
2024-06-14 13:40:00,204.76,204.76,204.53,204.6,9021.0,200.594,200.594,200.3686,200.4372,9021.0
2024-06-14 13:45:00,204.61,204.71,204.54,204.59,2808.0,200.447,200.545,200.3784,200.4274,2808.0
2024-06-14 13:50:00,204.51,204.51,204.1,204.2,14382.0,200.349,200.349,199.9474,200.0454,14382.0
2024-06-14 13:55:00,204.17,204.18,203.82,204.01,18296.0,200.016,200.0258,199.6731,199.8592,18296.0
2024-06-14 14:00:00,203.98,204.16,203.89,203.93,9074.0,199.8298,200.0062,199.7417,199.7808,9074.0
2024-06-14 14:05:00,203.9,203.92,203.76,203.81,6548.0,199.7515,199.771,199.6143,199.6633,6548.0
2024-06-14 14:10:00,203.78,203.78,203.59,203.59,7686.0,199.6339,199.6339,199.4478,199.4478,7686.0
2024-06-14 14:15:00,203.62,203.92,203.49,203.87,15951.0,199.4772,199.771,199.3498,199.7221,15951.0
2024-06-14 14:20:00,203.87,203.94,203.68,203.91,6614.0,199.7221,199.7906,199.5359,199.7613,6614.0
2024-06-14 14:25:00,203.98,204.01,203.88,203.91,25242.0,199.8298,199.8592,199.7319,199.7613,25242.0
2024-06-14 14:30:00,203.91,204.0,203.86,203.98,7164.0,199.7613,199.8494,199.7123,199.8298,7164.0
2024-06-14 14:35:00,203.96,204.05,203.77,204.05,15491.0,199.8102,199.8984,199.6241,199.8984,15491.0
2024-06-14 14:40:00,204.05,204.05,203.93,203.98,6169.0,199.8984,199.8984,199.7808,199.8298,6169.0
2024-06-14 14:45:00,204.01,204.35,203.88,203.9,10186.0,199.8592,200.1923,199.7319,199.7515,10186.0
2024-06-14 14:50:00,203.95,204.02,203.85,203.94,27579.0,199.8004,199.869,199.7025,199.7906,27579.0
2024-06-14 14:55:00,203.94,203.95,203.76,203.81,9341.0,199.7906,199.8004,199.6143,199.6633,9341.0
2024-06-14 15:00:00,203.77,203.87,203.71,203.81,7924.0,199.6241,199.7221,199.5653,199.6633,7924.0
2024-06-14 15:05:00,203.75,203.78,203.61,203.62,11089.0,199.6045,199.6339,199.4674,199.4772,11089.0
2024-06-14 15:10:00,203.61,203.84,203.39,203.79,10360.0,199.4674,199.6927,199.2518,199.6437,10360.0
2024-06-14 15:15:00,203.8,203.8,203.54,203.64,7743.0,199.6535,199.6535,199.3988,199.4967,7743.0
2024-06-14 15:20:00,203.68,203.83,203.65,203.83,7432.0,199.5359,199.6829,199.5065,199.6829,7432.0
2024-06-14 15:25:00,203.83,203.94,203.76,203.87,10165.0,199.6829,199.7906,199.6143,199.7221,10165.0
2024-06-14 15:30:00,203.9,204.25,203.88,204.06,19328.0,199.7515,200.0943,199.7319,199.9082,19328.0
2024-06-14 15:35:00,204.03,204.28,204.03,204.25,14855.0,199.8788,200.1237,199.8788,200.0943,14855.0
2024-06-14 15:40:00,204.25,204.26,203.7,203.7,37647.0,200.0943,200.1041,199.5555,199.5555,37647.0
2024-06-14 15:45:00,203.71,203.96,203.66,203.76,28919.0,199.5653,199.8102,199.5163,199.6143,28919.0
2024-06-14 15:50:00,203.73,203.89,203.58,203.72,51039.0,199.5849,199.7417,199.438,199.5751,51039.0
2024-06-14 15:55:00,203.72,203.96,203.69,203.92,126518.0,199.5751,199.8102,199.5457,199.771,126518.0
2024-06-17 09:30:00,204.62,207.14,204.62,206.65,57571.0,200.4568,202.9255,200.4568,202.4455,57571.0
2024-06-17 09:35:00,206.8,207.11,206.06,206.71,20755.0,202.5925,202.8961,201.8675,202.5043,20755.0
2024-06-17 09:40:00,206.55,207.89,206.52,207.23,19078.0,202.3475,203.6603,202.3181,203.0137,19078.0
2024-06-17 09:45:00,207.2,207.64,207.11,207.3,23863.0,202.9843,203.4154,202.8961,203.0823,23863.0
2024-06-17 09:50:00,207.44,207.75,206.89,207.26,83923.0,203.2194,203.5231,202.6806,203.0431,83923.0
2024-06-17 09:55:00,207.39,207.57,206.92,206.93,15557.0,203.1704,203.3468,202.71,202.7198,15557.0
2024-06-17 10:00:00,206.99,207.96,206.98,207.72,41917.0,202.7786,203.7289,202.7688,203.4937,41917.0
2024-06-17 10:05:00,207.83,207.83,207.13,207.17,16626.0,203.6015,203.6015,202.9157,202.9549,16626.0
2024-06-17 10:10:00,207.17,207.37,206.94,207.01,16145.0,202.9549,203.1509,202.7296,202.7982,16145.0
2024-06-17 10:15:00,207.01,207.03,206.49,207.01,26758.0,202.7982,202.8178,202.2888,202.7982,26758.0
2024-06-17 10:20:00,206.92,206.96,206.68,206.71,9780.0,202.71,202.7492,202.4749,202.5043,9780.0
2024-06-17 10:25:00,206.68,207.12,206.6,207.03,26160.0,202.4749,202.9059,202.3965,202.8178,26160.0
2024-06-17 10:30:00,207.03,207.22,206.95,206.99,16475.0,202.8178,203.0039,202.7394,202.7786,16475.0
2024-06-17 10:35:00,207.0,207.11,206.52,206.52,9469.0,202.7884,202.8961,202.3181,202.3181,9469.0
2024-06-17 10:40:00,206.56,207.0,206.5,206.94,7346.0,202.3573,202.7884,202.2986,202.7296,7346.0
2024-06-17 10:45:00,206.94,207.23,206.89,207.14,16968.0,202.7296,203.0137,202.6806,202.9255,16968.0
2024-06-17 10:50:00,207.14,207.16,206.93,206.98,7601.0,202.9255,202.9451,202.7198,202.7688,7601.0
2024-06-17 10:55:00,207.0,207.03,206.7,206.86,11595.0,202.7884,202.8178,202.4945,202.6512,11595.0
2024-06-17 11:00:00,206.82,206.89,206.59,206.75,10763.0,202.612,202.6806,202.3867,202.5435,10763.0
2024-06-17 11:05:00,206.78,207.14,206.77,207.06,13454.0,202.5729,202.9255,202.5631,202.8472,13454.0
2024-06-17 11:10:00,207.11,207.3,207.05,207.1,17989.0,202.8961,203.0823,202.8374,202.8863,17989.0
2024-06-17 11:15:00,207.13,207.19,206.9,207.08,6340.0,202.9157,202.9745,202.6904,202.8668,6340.0
2024-06-17 11:20:00,207.08,207.2,207.02,207.05,11190.0,202.8668,202.9843,202.808,202.8374,11190.0
2024-06-17 11:25:00,207.05,207.15,206.99,207.04,6033.0,202.8374,202.9353,202.7786,202.8276,6033.0
2024-06-17 11:30:00,207.01,207.05,206.83,206.92,4400.0,202.7982,202.8374,202.6218,202.71,4400.0
2024-06-17 11:35:00,206.9,206.9,206.74,206.86,5983.0,202.6904,202.6904,202.5337,202.6512,5983.0
2024-06-17 11:40:00,206.84,206.84,206.66,206.71,8308.0,202.6316,202.6316,202.4553,202.5043,8308.0
2024-06-17 11:45:00,206.71,206.71,206.44,206.54,10249.0,202.5043,202.5043,202.2398,202.3377,10249.0
2024-06-17 11:50:00,206.5,206.59,206.46,206.53,16605.0,202.2986,202.3867,202.2594,202.3279,16605.0
2024-06-17 11:55:00,206.49,206.75,206.49,206.61,15691.0,202.2888,202.5435,202.2888,202.4063,15691.0
2024-06-17 12:00:00,206.6,206.6,206.34,206.42,8402.0,202.3965,202.3965,202.1418,202.2202,8402.0
2024-06-17 12:05:00,206.42,206.6,206.39,206.52,15310.0,202.2202,202.3965,202.1908,202.3181,15310.0
2024-06-17 12:10:00,206.45,206.93,206.44,206.81,14856.0,202.2496,202.7198,202.2398,202.6022,14856.0
2024-06-17 12:15:00,206.85,206.93,206.67,206.9,7975.0,202.6414,202.7198,202.4651,202.6904,7975.0
2024-06-17 12:20:00,206.92,207.34,206.92,207.34,7981.0,202.71,203.1215,202.71,203.1215,7981.0
2024-06-17 12:25:00,207.4,207.41,207.08,207.26,17007.0,203.1802,203.19,202.8668,203.0431,17007.0
2024-06-17 12:30:00,207.25,207.25,207.15,207.2,12656.0,203.0333,203.0333,202.9353,202.9843,12656.0
2024-06-17 12:35:00,207.19,207.28,207.17,207.24,6309.0,202.9745,203.0627,202.9549,203.0235,6309.0
2024-06-17 12:40:00,207.24,207.24,207.17,207.21,5766.0,203.0235,203.0235,202.9549,202.9941,5766.0
2024-06-17 12:45:00,207.15,207.25,207.13,207.25,7563.0,202.9353,203.0333,202.9157,203.0333,7563.0
2024-06-17 12:50:00,207.25,207.29,207.15,207.15,7033.0,203.0333,203.0725,202.9353,202.9353,7033.0
2024-06-17 12:55:00,207.15,207.26,207.09,207.21,5679.0,202.9353,203.0431,202.8766,202.9941,5679.0
2024-06-17 13:00:00,207.23,207.34,207.23,207.25,6327.0,203.0137,203.1215,203.0137,203.0333,6327.0
2024-06-17 13:05:00,207.24,207.5,207.2,207.41,24983.0,203.0235,203.2782,202.9843,203.19,24983.0
2024-06-17 13:10:00,207.45,207.57,207.36,207.47,7040.0,203.2292,203.3468,203.1411,203.2488,7040.0
2024-06-17 13:15:00,207.48,207.67,207.48,207.56,17181.0,203.2586,203.4448,203.2586,203.337,17181.0
2024-06-17 13:20:00,207.55,207.59,207.33,207.37,6292.0,203.3272,203.3664,203.1117,203.1509,6292.0
2024-06-17 13:25:00,207.43,207.46,207.36,207.38,3669.0,203.2096,203.239,203.1411,203.1607,3669.0
2024-06-17 13:30:00,207.4,207.6,207.35,207.5,14717.0,203.1802,203.3762,203.1313,203.2782,14717.0
2024-06-17 13:35:00,207.5,207.55,207.44,207.46,4670.0,203.2782,203.3272,203.2194,203.239,4670.0
2024-06-17 13:40:00,207.44,207.44,207.2,207.2,4329.0,203.2194,203.2194,202.9843,202.9843,4329.0
2024-06-17 13:45:00,207.17,207.17,207.05,207.16,5248.0,202.9549,202.9549,202.8374,202.9451,5248.0
2024-06-17 13:50:00,207.1,207.19,206.91,206.91,5305.0,202.8863,202.9745,202.7002,202.7002,5305.0
2024-06-17 13:55:00,206.88,207.05,206.81,206.97,22013.0,202.6708,202.8374,202.6022,202.759,22013.0
2024-06-17 14:00:00,206.96,207.13,206.96,207.0,9005.0,202.7492,202.9157,202.7492,202.7884,9005.0
2024-06-17 14:05:00,207.0,207.43,207.0,207.43,15289.0,202.7884,203.2096,202.7884,203.2096,15289.0
2024-06-17 14:10:00,207.43,207.43,207.22,207.23,8234.0,203.2096,203.2096,203.0039,203.0137,8234.0
2024-06-17 14:15:00,207.12,207.38,207.11,207.28,11091.0,202.9059,203.1607,202.8961,203.0627,11091.0
2024-06-17 14:20:00,207.28,207.39,207.27,207.36,9869.0,203.0627,203.1704,203.0529,203.1411,9869.0
2024-06-17 14:25:00,207.39,207.49,207.32,207.36,10497.0,203.1704,203.2684,203.1019,203.1411,10497.0
2024-06-17 14:30:00,207.36,207.47,207.33,207.45,9319.0,203.1411,203.2488,203.1117,203.2292,9319.0
2024-06-17 14:35:00,207.45,207.52,207.28,207.28,12693.0,203.2292,203.2978,203.0627,203.0627,12693.0
2024-06-17 14:40:00,207.28,207.29,207.08,207.11,10792.0,203.0627,203.0725,202.8668,202.8961,10792.0
2024-06-17 14:45:00,207.11,207.15,206.99,206.99,10843.0,202.8961,202.9353,202.7786,202.7786,10843.0
2024-06-17 14:50:00,207.02,207.12,206.98,207.0,10597.0,202.808,202.9059,202.7688,202.7884,10597.0
2024-06-17 14:55:00,207.0,207.08,206.91,207.05,12306.0,202.7884,202.8668,202.7002,202.8374,12306.0
2024-06-17 15:00:00,207.03,207.1,206.95,207.04,22602.0,202.8178,202.8863,202.7394,202.8276,22602.0
2024-06-17 15:05:00,207.09,207.15,207.02,207.02,9691.0,202.8766,202.9353,202.808,202.808,9691.0
2024-06-17 15:10:00,207.03,207.67,207.03,207.6,14092.0,202.8178,203.4448,202.8178,203.3762,14092.0
2024-06-17 15:15:00,207.59,207.64,207.52,207.63,5138.0,203.3664,203.4154,203.2978,203.4056,5138.0
2024-06-17 15:20:00,207.59,207.76,207.5,207.57,12777.0,203.3664,203.5329,203.2782,203.3468,12777.0
2024-06-17 15:25:00,207.59,207.73,207.49,207.7,15415.0,203.3664,203.5035,203.2684,203.4741,15415.0
2024-06-17 15:30:00,207.71,208.04,207.7,208.01,16885.0,203.4839,203.8072,203.4741,203.7778,16885.0
2024-06-17 15:35:00,208.0,208.15,207.91,208.11,7585.0,203.768,203.915,203.6799,203.8758,7585.0
2024-06-17 15:40:00,208.11,208.24,207.94,207.98,12532.0,203.8758,204.0032,203.7093,203.7484,12532.0
2024-06-17 15:45:00,207.98,208.21,207.97,208.09,14885.0,203.7484,203.9738,203.7386,203.8562,14885.0
2024-06-17 15:50:00,208.07,208.11,207.81,207.86,21073.0,203.8366,203.8758,203.5819,203.6309,21073.0
2024-06-17 15:55:00,207.88,208.31,207.72,208.25,125964.0,203.6505,204.0717,203.4937,204.013,125964.0
2024-06-18 09:30:00,209.1,209.35,208.17,208.17,50695.0,204.8457,205.0906,203.9346,203.9346,50695.0
2024-06-18 09:35:00,208.47,209.94,208.44,209.81,15264.0,204.2285,205.6686,204.1991,205.5412,15264.0
2024-06-18 09:40:00,210.0,210.45,209.85,210.02,19085.0,205.7273,206.1682,205.5804,205.7469,19085.0
2024-06-18 09:45:00,209.8,210.31,209.71,210.26,18654.0,205.5314,206.031,205.4432,205.9821,18654.0
2024-06-18 09:50:00,210.3,210.46,209.85,210.14,17908.0,206.0212,206.178,205.5804,205.8645,17908.0
2024-06-18 09:55:00,210.05,210.08,209.66,210.01,14789.0,205.7763,205.8057,205.3943,205.7371,14789.0
2024-06-18 10:00:00,209.85,211.0,209.85,210.86,16870.0,205.5804,206.707,205.5804,206.5698,16870.0
2024-06-18 10:05:00,210.75,210.82,209.58,209.92,32439.0,206.4621,206.5307,205.3159,205.649,32439.0
2024-06-18 10:10:00,209.77,210.17,209.75,210.12,10792.0,205.502,205.8939,205.4824,205.8449,10792.0
2024-06-18 10:15:00,210.25,210.5,209.98,209.98,17780.0,205.9723,206.2172,205.7078,205.7078,17780.0
2024-06-18 10:20:00,209.95,209.99,209.41,209.69,25241.0,205.6784,205.7175,205.1493,205.4237,25241.0
2024-06-18 10:25:00,209.7,210.3,209.66,210.09,24154.0,205.4334,206.0212,205.3943,205.8155,24154.0
2024-06-18 10:30:00,210.09,210.48,210.09,210.43,8680.0,205.8155,206.1976,205.8155,206.1486,8680.0
2024-06-18 10:35:00,210.4,210.45,210.0,210.11,11440.0,206.1192,206.1682,205.7273,205.8351,11440.0
2024-06-18 10:40:00,210.05,210.4,209.91,210.4,10031.0,205.7763,206.1192,205.6392,206.1192,10031.0
2024-06-18 10:45:00,210.36,210.55,210.27,210.37,9775.0,206.08,206.2662,205.9919,206.0898,9775.0
2024-06-18 10:50:00,210.36,210.39,209.82,210.39,11129.0,206.08,206.1094,205.551,206.1094,11129.0
2024-06-18 10:55:00,210.31,210.37,210.14,210.22,31482.0,206.031,206.0898,205.8645,205.9429,31482.0
2024-06-18 11:00:00,210.19,210.4,210.19,210.39,6647.0,205.9135,206.1192,205.9135,206.1094,6647.0
2024-06-18 11:05:00,210.36,210.49,210.35,210.45,8849.0,206.08,206.2074,206.0702,206.1682,8849.0
2024-06-18 11:10:00,210.43,210.58,210.37,210.53,7379.0,206.1486,206.2955,206.0898,206.2466,7379.0
2024-06-18 11:15:00,210.59,210.74,210.44,210.74,13081.0,206.3053,206.4523,206.1584,206.4523,13081.0
2024-06-18 11:20:00,210.77,211.0,210.72,210.84,9663.0,206.4817,206.707,206.4327,206.5503,9663.0
2024-06-18 11:25:00,210.75,210.99,210.75,210.87,7389.0,206.4621,206.6972,206.4621,206.5796,7389.0
2024-06-18 11:30:00,210.9,211.31,210.9,211.31,9360.0,206.609,207.0107,206.609,207.0107,9360.0
2024-06-18 11:35:00,211.27,211.33,211.19,211.22,12962.0,206.9715,207.0303,206.8931,206.9225,12962.0
2024-06-18 11:40:00,211.27,211.47,211.18,211.27,9506.0,206.9715,207.1674,206.8833,206.9715,9506.0
2024-06-18 11:45:00,211.3,211.61,211.24,211.57,8203.0,207.0009,207.3046,206.9421,207.2654,8203.0
2024-06-18 11:50:00,211.56,211.8,211.52,211.77,4942.0,207.2556,207.4907,207.2164,207.4613,4942.0
2024-06-18 11:55:00,211.73,211.85,211.57,211.62,10013.0,207.4221,207.5397,207.2654,207.3144,10013.0
2024-06-18 12:00:00,211.63,211.63,211.44,211.55,6726.0,207.3242,207.3242,207.138,207.2458,6726.0
2024-06-18 12:05:00,211.53,211.87,211.52,211.78,42892.0,207.2262,207.5593,207.2164,207.4711,42892.0
2024-06-18 12:10:00,211.84,211.84,211.42,211.53,12330.0,207.5299,207.5299,207.1185,207.2262,12330.0
2024-06-18 12:15:00,211.54,211.6,211.35,211.46,7925.0,207.236,207.2948,207.0499,207.1576,7925.0
2024-06-18 12:20:00,211.42,211.47,211.11,211.15,12927.0,207.1185,207.1674,206.8148,206.8539,12927.0
2024-06-18 12:25:00,211.18,211.39,211.1,211.17,9810.0,206.8833,207.0891,206.805,206.8735,9810.0
2024-06-18 12:30:00,211.01,211.11,210.82,211.0,9222.0,206.7168,206.8148,206.5307,206.707,9222.0
2024-06-18 12:35:00,210.94,211.01,210.89,210.95,7113.0,206.6482,206.7168,206.5992,206.658,7113.0
2024-06-18 12:40:00,210.92,211.13,210.76,211.07,11473.0,206.6286,206.8344,206.4719,206.7756,11473.0
2024-06-18 12:45:00,211.06,211.14,210.89,210.93,7035.0,206.7658,206.8442,206.5992,206.6384,7035.0
2024-06-18 12:50:00,210.95,211.01,210.69,210.75,7790.0,206.658,206.7168,206.4033,206.4621,7790.0
2024-06-18 12:55:00,210.86,211.17,210.83,211.17,7015.0,206.5698,206.8735,206.5405,206.8735,7015.0
2024-06-18 13:00:00,211.16,211.24,211.07,211.18,11854.0,206.8637,206.9421,206.7756,206.8833,11854.0
2024-06-18 13:05:00,211.22,211.26,210.96,211.0,9585.0,206.9225,206.9617,206.6678,206.707,9585.0
2024-06-18 13:10:00,210.99,211.11,210.93,211.03,6153.0,206.6972,206.8148,206.6384,206.7364,6153.0
2024-06-18 13:15:00,211.03,211.09,210.89,211.09,5637.0,206.7364,206.7952,206.5992,206.7952,5637.0
2024-06-18 13:20:00,211.12,211.35,211.06,211.06,12154.0,206.8246,207.0499,206.7658,206.7658,12154.0
2024-06-18 13:25:00,211.07,211.09,210.9,211.01,8276.0,206.7756,206.7952,206.609,206.7168,8276.0
2024-06-18 13:30:00,211.03,211.35,210.98,211.32,13851.0,206.7364,207.0499,206.6874,207.0205,13851.0
2024-06-18 13:35:00,211.31,211.69,211.27,211.63,8629.0,207.0107,207.383,206.9715,207.3242,8629.0
2024-06-18 13:40:00,211.63,211.67,211.39,211.4,14680.0,207.3242,207.3634,207.0891,207.0989,14680.0
2024-06-18 13:45:00,211.44,211.5,211.2,211.41,14424.0,207.138,207.1968,206.9029,207.1087,14424.0
2024-06-18 13:50:00,211.47,211.7,211.46,211.68,13519.0,207.1674,207.3928,207.1576,207.3732,13519.0
2024-06-18 13:55:00,211.68,211.75,211.59,211.71,7295.0,207.3732,207.4417,207.285,207.4026,7295.0
2024-06-18 14:00:00,211.71,211.71,211.27,211.38,9935.0,207.4026,207.4026,206.9715,207.0793,9935.0
2024-06-18 14:05:00,211.43,211.61,211.43,211.61,5432.0,207.1283,207.3046,207.1283,207.3046,5432.0
2024-06-18 14:10:00,211.61,211.75,211.55,211.55,9179.0,207.3046,207.4417,207.2458,207.2458,9179.0
2024-06-18 14:15:00,211.42,211.48,211.35,211.47,3996.0,207.1185,207.1772,207.0499,207.1674,3996.0
2024-06-18 14:20:00,211.44,211.53,211.36,211.4,9421.0,207.138,207.2262,207.0597,207.0989,9421.0
2024-06-18 14:25:00,211.45,211.51,211.17,211.23,22236.0,207.1478,207.2066,206.8735,206.9323,22236.0
2024-06-18 14:30:00,211.22,211.23,211.11,211.17,9505.0,206.9225,206.9323,206.8148,206.8735,9505.0
2024-06-18 14:35:00,211.17,211.35,211.1,211.19,9065.0,206.8735,207.0499,206.805,206.8931,9065.0
2024-06-18 14:40:00,211.19,211.53,211.18,211.34,10313.0,206.8931,207.2262,206.8833,207.0401,10313.0
2024-06-18 14:45:00,211.44,211.46,211.29,211.31,7124.0,207.138,207.1576,206.9911,207.0107,7124.0
2024-06-18 14:50:00,211.34,211.42,211.24,211.28,7467.0,207.0401,207.1185,206.9421,206.9813,7467.0
2024-06-18 14:55:00,211.28,211.33,211.08,211.17,12374.0,206.9813,207.0303,206.7854,206.8735,12374.0
2024-06-18 15:00:00,211.17,211.26,211.01,211.01,8929.0,206.8735,206.9617,206.7168,206.7168,8929.0
2024-06-18 15:05:00,210.98,211.04,210.88,210.88,11006.0,206.6874,206.7462,206.5894,206.5894,11006.0
2024-06-18 15:10:00,210.87,210.99,210.79,210.82,10387.0,206.5796,206.6972,206.5013,206.5307,10387.0
2024-06-18 15:15:00,210.85,210.94,210.67,210.83,34546.0,206.5601,206.6482,206.3837,206.5405,34546.0
2024-06-18 15:20:00,210.79,210.89,210.56,210.7,11003.0,206.5013,206.5992,206.276,206.4131,11003.0
2024-06-18 15:25:00,210.73,210.8,210.51,210.53,10121.0,206.4425,206.5111,206.227,206.2466,10121.0
2024-06-18 15:30:00,210.58,210.58,210.34,210.39,30858.0,206.2955,206.2955,206.0604,206.1094,30858.0
2024-06-18 15:35:00,210.39,210.54,210.32,210.34,18275.0,206.1094,206.2564,206.0408,206.0604,18275.0
2024-06-18 15:40:00,210.3,210.65,210.3,210.53,23275.0,206.0212,206.3641,206.0212,206.2466,23275.0
2024-06-18 15:45:00,210.5,210.56,210.12,210.16,35872.0,206.2172,206.276,205.8449,205.8841,35872.0
2024-06-18 15:50:00,210.13,210.56,210.13,210.42,52870.0,205.8547,206.276,205.8547,206.1388,52870.0
2024-06-18 15:55:00,210.44,210.78,210.25,210.75,176391.0,206.1584,206.4915,205.9723,206.4621,176391.0
2024-06-20 09:30:00,210.87,211.49,210.4,210.66,38761.0,206.5796,207.187,206.1192,206.3739,38761.0
2024-06-20 09:35:00,210.7,211.09,210.5,210.72,6257.0,206.4131,206.7952,206.2172,206.4327,6257.0
2024-06-20 09:40:00,210.8,210.98,210.44,210.87,6658.0,206.5111,206.6874,206.1584,206.5796,6658.0
2024-06-20 09:45:00,210.92,210.96,210.6,210.82,4632.0,206.6286,206.6678,206.3151,206.5307,4632.0
2024-06-20 09:50:00,210.73,210.73,209.84,209.84,5912.0,206.4425,206.4425,205.5706,205.5706,5912.0
2024-06-20 09:55:00,209.95,210.22,209.74,210.18,12516.0,205.6784,205.9429,205.4726,205.9037,12516.0
2024-06-20 10:00:00,210.11,210.89,210.09,210.37,12308.0,205.8351,206.5992,205.8155,206.0898,12308.0
2024-06-20 10:05:00,210.36,210.5,210.12,210.13,11508.0,206.08,206.2172,205.8449,205.8547,11508.0
2024-06-20 10:10:00,210.13,210.21,209.34,209.59,18835.0,205.8547,205.9331,205.0808,205.3257,18835.0
2024-06-20 10:15:00,209.64,210.34,209.52,210.23,20081.0,205.3747,206.0604,205.2571,205.9527,20081.0
2024-06-20 10:20:00,210.28,210.38,210.04,210.11,28161.0,206.0016,206.0996,205.7665,205.8351,28161.0
2024-06-20 10:25:00,210.11,210.2,209.93,210.17,13124.0,205.8351,205.9233,205.6588,205.8939,13124.0
2024-06-20 10:30:00,210.17,210.72,210.11,210.49,11045.0,205.8939,206.4327,205.8351,206.2074,11045.0
2024-06-20 10:35:00,210.41,210.41,209.71,209.87,16662.0,206.129,206.129,205.4432,205.6,16662.0
2024-06-20 10:40:00,209.95,209.95,209.37,209.43,11263.0,205.6784,205.6784,205.1102,205.1689,11263.0
2024-06-20 10:45:00,209.36,209.76,209.36,209.56,11795.0,205.1004,205.4922,205.1004,205.2963,11795.0
2024-06-20 10:50:00,209.63,209.97,209.47,209.97,15552.0,205.3649,205.698,205.2081,205.698,15552.0
2024-06-20 10:55:00,209.9,210.22,209.85,210.06,8186.0,205.6294,205.9429,205.5804,205.7861,8186.0
2024-06-20 11:00:00,210.14,210.34,210.05,210.14,5074.0,205.8645,206.0604,205.7763,205.8645,5074.0
2024-06-20 11:05:00,210.06,210.26,210.04,210.17,9604.0,205.7861,205.9821,205.7665,205.8939,9604.0
2024-06-20 11:10:00,210.17,210.41,210.17,210.41,5766.0,205.8939,206.129,205.8939,206.129,5766.0
2024-06-20 11:15:00,210.34,210.68,210.34,210.67,5840.0,206.0604,206.3935,206.0604,206.3837,5840.0
2024-06-20 11:20:00,210.67,210.67,210.26,210.42,9065.0,206.3837,206.3837,205.9821,206.1388,9065.0
2024-06-20 11:25:00,210.36,210.62,210.29,210.62,6248.0,206.08,206.3347,206.0114,206.3347,6248.0
2024-06-20 11:30:00,210.62,210.79,210.56,210.75,4281.0,206.3347,206.5013,206.276,206.4621,4281.0
2024-06-20 11:35:00,210.75,210.75,210.18,210.31,5465.0,206.4621,206.4621,205.9037,206.031,5465.0
2024-06-20 11:40:00,210.31,210.53,210.25,210.4,2080.0,206.031,206.2466,205.9723,206.1192,2080.0
2024-06-20 11:45:00,210.39,210.5,210.33,210.4,17976.0,206.1094,206.2172,206.0506,206.1192,17976.0
2024-06-20 11:50:00,210.4,210.5,210.33,210.49,7330.0,206.1192,206.2172,206.0506,206.2074,7330.0
2024-06-20 11:55:00,210.46,210.46,209.19,209.44,45588.0,206.178,206.178,204.9338,205.1787,45588.0
2024-06-20 12:00:00,209.51,209.8,209.21,209.65,10611.0,205.2473,205.5314,204.9534,205.3845,10611.0
2024-06-20 12:05:00,209.58,209.79,209.58,209.69,4640.0,205.3159,205.5216,205.3159,205.4237,4640.0
2024-06-20 12:10:00,209.67,209.95,209.67,209.8,7287.0,205.4041,205.6784,205.4041,205.5314,7287.0
2024-06-20 12:15:00,209.81,210.01,209.65,210.0,7385.0,205.5412,205.7371,205.3845,205.7273,7385.0
2024-06-20 12:20:00,210.01,210.32,209.98,210.2,12731.0,205.7371,206.0408,205.7078,205.9233,12731.0
2024-06-20 12:25:00,210.16,210.39,210.16,210.39,3890.0,205.8841,206.1094,205.8841,206.1094,3890.0
2024-06-20 12:30:00,210.31,210.34,210.13,210.26,7735.0,206.031,206.0604,205.8547,205.9821,7735.0
2024-06-20 12:35:00,210.28,210.48,210.21,210.48,7445.0,206.0016,206.1976,205.9331,206.1976,7445.0
2024-06-20 12:40:00,210.41,210.42,209.89,210.03,14889.0,206.129,206.1388,205.6196,205.7567,14889.0
2024-06-20 12:45:00,209.99,210.27,209.87,210.27,4162.0,205.7175,205.9919,205.6,205.9919,4162.0
2024-06-20 12:50:00,210.15,210.32,210.08,210.23,7000.0,205.8743,206.0408,205.8057,205.9527,7000.0
2024-06-20 12:55:00,210.17,210.34,210.15,210.3,4956.0,205.8939,206.0604,205.8743,206.0212,4956.0
2024-06-20 13:00:00,210.21,210.21,209.94,210.09,3989.0,205.9331,205.9331,205.6686,205.8155,3989.0
2024-06-20 13:05:00,210.13,210.22,209.94,209.94,4033.0,205.8547,205.9429,205.6686,205.6686,4033.0
2024-06-20 13:10:00,210.01,210.18,209.95,210.15,6678.0,205.7371,205.9037,205.6784,205.8743,6678.0
2024-06-20 13:15:00,210.22,210.28,210.08,210.16,4115.0,205.9429,206.0016,205.8057,205.8841,4115.0
2024-06-20 13:20:00,210.13,210.34,210.12,210.31,7871.0,205.8547,206.0604,205.8449,206.031,7871.0
2024-06-20 13:25:00,210.34,210.92,210.23,210.79,35476.0,206.0604,206.6286,205.9527,206.5013,35476.0
2024-06-20 13:30:00,210.87,210.9,210.5,210.6,15430.0,206.5796,206.609,206.2172,206.3151,15430.0
2024-06-20 13:35:00,210.63,210.92,210.58,210.85,6511.0,206.3445,206.6286,206.2955,206.5601,6511.0
2024-06-20 13:40:00,210.94,211.02,210.79,210.92,9402.0,206.6482,206.7266,206.5013,206.6286,9402.0
2024-06-20 13:45:00,210.88,210.9,210.64,210.81,7470.0,206.5894,206.609,206.3543,206.5209,7470.0
2024-06-20 13:50:00,210.83,211.0,210.78,210.93,22636.0,206.5405,206.707,206.4915,206.6384,22636.0
2024-06-20 13:55:00,210.9,211.16,210.89,211.13,11554.0,206.609,206.8637,206.5992,206.8344,11554.0
2024-06-20 14:00:00,211.05,211.29,210.98,211.15,24239.0,206.756,206.9911,206.6874,206.8539,24239.0
2024-06-20 14:05:00,211.16,211.21,211.02,211.17,4338.0,206.8637,206.9127,206.7266,206.8735,4338.0
2024-06-20 14:10:00,211.17,211.47,211.13,211.47,6943.0,206.8735,207.1674,206.8344,207.1674,6943.0
2024-06-20 14:15:00,211.5,211.61,211.44,211.52,15392.0,207.1968,207.3046,207.138,207.2164,15392.0
2024-06-20 14:20:00,211.46,211.46,211.28,211.42,5765.0,207.1576,207.1576,206.9813,207.1185,5765.0
2024-06-20 14:25:00,211.44,211.54,211.3,211.53,11705.0,207.138,207.236,207.0009,207.2262,11705.0
2024-06-20 14:30:00,211.48,211.54,211.35,211.36,8008.0,207.1772,207.236,207.0499,207.0597,8008.0
2024-06-20 14:35:00,211.39,211.54,211.35,211.42,13158.0,207.0891,207.236,207.0499,207.1185,13158.0
2024-06-20 14:40:00,211.42,211.52,211.32,211.41,6810.0,207.1185,207.2164,207.0205,207.1087,6810.0
2024-06-20 14:45:00,211.48,211.55,211.17,211.47,18563.0,207.1772,207.2458,206.8735,207.1674,18563.0
2024-06-20 14:50:00,211.42,211.57,211.42,211.51,26492.0,207.1185,207.2654,207.1185,207.2066,26492.0
2024-06-20 14:55:00,211.56,212.15,211.52,212.07,21234.0,207.2556,207.8336,207.2164,207.7552,21234.0
2024-06-20 15:00:00,212.12,212.22,211.13,211.13,24261.0,207.8042,207.9022,206.8344,206.8344,24261.0
2024-06-20 15:05:00,211.19,211.25,210.93,211.05,8801.0,206.8931,206.9519,206.6384,206.756,8801.0
2024-06-20 15:10:00,211.05,211.06,210.85,210.93,13375.0,206.756,206.7658,206.5601,206.6384,13375.0
2024-06-20 15:15:00,211.0,211.15,210.87,211.11,15746.0,206.707,206.8539,206.5796,206.8148,15746.0
2024-06-20 15:20:00,211.07,211.17,210.89,211.0,12183.0,206.7756,206.8735,206.5992,206.707,12183.0
2024-06-20 15:25:00,211.01,211.14,210.93,211.02,11724.0,206.7168,206.8442,206.6384,206.7266,11724.0
2024-06-20 15:30:00,210.95,211.26,210.84,211.22,11307.0,206.658,206.9617,206.5503,206.9225,11307.0
2024-06-20 15:35:00,211.22,211.23,210.75,210.83,20591.0,206.9225,206.9323,206.4621,206.5405,20591.0
2024-06-20 15:40:00,210.91,211.05,210.71,210.74,22893.0,206.6188,206.756,206.4229,206.4523,22893.0
2024-06-20 15:45:00,210.74,210.8,210.6,210.65,28276.0,206.4523,206.5111,206.3151,206.3641,28276.0
2024-06-20 15:50:00,210.67,210.94,210.61,210.84,45650.0,206.3837,206.6482,206.3249,206.5503,45650.0
2024-06-20 15:55:00,210.82,210.98,210.57,210.8,176234.0,206.5307,206.6874,206.2857,206.5111,176234.0
2024-06-21 09:30:00,209.08,210.27,207.42,207.42,501588.0,204.8261,205.9919,203.1998,203.1998,501588.0
2024-06-21 09:35:00,207.3,208.36,207.3,207.46,15763.0,203.0823,204.1207,203.0823,203.239,15763.0
2024-06-21 09:40:00,207.45,207.72,207.11,207.4,11161.0,203.2292,203.4937,202.8961,203.1802,11161.0
2024-06-21 09:45:00,207.3,207.32,206.67,207.14,35478.0,203.0823,203.1019,202.4651,202.9255,35478.0
2024-06-21 09:50:00,207.07,208.04,207.06,207.85,16004.0,202.857,203.8072,202.8472,203.6211,16004.0
2024-06-21 09:55:00,207.82,207.82,207.33,207.62,12392.0,203.5917,203.5917,203.1117,203.3958,12392.0
2024-06-21 10:00:00,207.6,207.89,207.36,207.45,6534.0,203.3762,203.6603,203.1411,203.2292,6534.0
2024-06-21 10:05:00,207.39,207.79,207.34,207.79,5727.0,203.1704,203.5623,203.1215,203.5623,5727.0
2024-06-21 10:10:00,207.83,208.08,207.74,207.91,10299.0,203.6015,203.8464,203.5133,203.6799,10299.0
2024-06-21 10:15:00,207.91,208.17,207.8,207.93,10234.0,203.6799,203.9346,203.5721,203.6995,10234.0
2024-06-21 10:20:00,207.88,208.19,207.76,207.92,11902.0,203.6505,203.9542,203.5329,203.6897,11902.0
2024-06-21 10:25:00,207.85,207.9,207.73,207.9,8132.0,203.6211,203.6701,203.5035,203.6701,8132.0
2024-06-21 10:30:00,207.88,208.16,207.85,207.99,9781.0,203.6505,203.9248,203.6211,203.7582,9781.0
2024-06-21 10:35:00,208.04,208.3,207.98,208.06,12484.0,203.8072,204.0619,203.7484,203.8268,12484.0
2024-06-21 10:40:00,208.05,208.22,207.91,208.2,12087.0,203.817,203.9836,203.6799,203.964,12087.0
2024-06-21 10:45:00,208.12,208.15,207.9,208.08,10840.0,203.8856,203.915,203.6701,203.8464,10840.0
2024-06-21 10:50:00,208.14,208.33,208.12,208.33,4342.0,203.9052,204.0913,203.8856,204.0913,4342.0
2024-06-21 10:55:00,208.35,208.49,208.29,208.35,7064.0,204.1109,204.2481,204.0521,204.1109,7064.0
2024-06-21 11:00:00,208.33,208.44,208.28,208.44,5271.0,204.0913,204.1991,204.0423,204.1991,5271.0
2024-06-21 11:05:00,208.41,208.66,208.41,208.64,7807.0,204.1697,204.4146,204.1697,204.395,7807.0
2024-06-21 11:10:00,208.6,208.65,208.47,208.48,6169.0,204.3558,204.4048,204.2285,204.2383,6169.0
2024-06-21 11:15:00,208.48,208.54,208.37,208.51,6538.0,204.2383,204.2971,204.1305,204.2677,6538.0
2024-06-21 11:20:00,208.53,208.56,208.46,208.5,4719.0,204.2873,204.3166,204.2187,204.2579,4719.0
2024-06-21 11:25:00,208.52,208.56,208.43,208.43,6645.0,204.2775,204.3166,204.1893,204.1893,6645.0
2024-06-21 11:30:00,208.41,208.51,208.32,208.49,8442.0,204.1697,204.2677,204.0815,204.2481,8442.0
2024-06-21 11:35:00,208.41,208.42,208.27,208.27,5325.0,204.1697,204.1795,204.0325,204.0325,5325.0
2024-06-21 11:40:00,208.25,208.36,208.15,208.36,6945.0,204.013,204.1207,203.915,204.1207,6945.0
2024-06-21 11:45:00,208.37,208.63,208.36,208.54,7470.0,204.1305,204.3852,204.1207,204.2971,7470.0
2024-06-21 11:50:00,208.63,208.68,207.85,207.91,11294.0,204.3852,204.4342,203.6211,203.6799,11294.0
2024-06-21 11:55:00,207.85,208.16,207.84,208.14,9461.0,203.6211,203.9248,203.6113,203.9052,9461.0
2024-06-21 12:00:00,208.18,208.43,208.16,208.23,9567.0,203.9444,204.1893,203.9248,203.9934,9567.0
2024-06-21 12:05:00,208.19,208.33,208.05,208.31,11451.0,203.9542,204.0913,203.817,204.0717,11451.0
2024-06-21 12:10:00,208.45,208.54,208.3,208.35,6034.0,204.2089,204.2971,204.0619,204.1109,6034.0
2024-06-21 12:15:00,208.42,208.42,208.26,208.37,3530.0,204.1795,204.1795,204.0227,204.1305,3530.0
2024-06-21 12:20:00,208.3,208.38,208.26,208.31,5567.0,204.0619,204.1403,204.0227,204.0717,5567.0
2024-06-21 12:25:00,208.32,208.51,208.32,208.5,4600.0,204.0815,204.2677,204.0815,204.2579,4600.0
2024-06-21 12:30:00,208.51,208.51,208.24,208.39,7421.0,204.2677,204.2677,204.0032,204.1501,7421.0
2024-06-21 12:35:00,208.38,208.94,208.33,208.94,31414.0,204.1403,204.6889,204.0913,204.6889,31414.0
2024-06-21 12:40:00,208.98,209.01,208.84,208.85,12645.0,204.7281,204.7575,204.5909,204.6007,12645.0
2024-06-21 12:45:00,208.86,208.92,208.75,208.91,5156.0,204.6105,204.6693,204.5028,204.6595,5156.0
2024-06-21 12:50:00,208.91,208.92,208.77,208.9,7014.0,204.6595,204.6693,204.5224,204.6497,7014.0
2024-06-21 12:55:00,208.91,208.95,208.74,208.81,9404.0,204.6595,204.6987,204.493,204.5616,9404.0
2024-06-21 13:00:00,208.85,208.91,208.83,208.9,2086.0,204.6007,204.6595,204.5812,204.6497,2086.0
2024-06-21 13:05:00,208.9,209.31,208.89,209.28,9135.0,204.6497,205.0514,204.6399,205.022,9135.0
2024-06-21 13:10:00,209.33,209.41,209.26,209.36,2575.0,205.071,205.1493,205.0024,205.1004,2575.0
2024-06-21 13:15:00,209.3,209.3,209.14,209.14,4680.0,205.0416,205.0416,204.8848,204.8848,4680.0
2024-06-21 13:20:00,209.14,209.25,209.14,209.25,1659.0,204.8848,204.9926,204.8848,204.9926,1659.0
2024-06-21 13:25:00,209.14,209.39,209.14,209.27,7037.0,204.8848,205.1298,204.8848,205.0122,7037.0
2024-06-21 13:30:00,209.22,209.41,209.13,209.18,5743.0,204.9632,205.1493,204.875,204.924,5743.0
2024-06-21 13:35:00,209.22,209.47,209.08,209.47,29655.0,204.9632,205.2081,204.8261,205.2081,29655.0
2024-06-21 13:40:00,209.5,209.6,209.45,209.54,11711.0,205.2375,205.3355,205.1885,205.2767,11711.0
2024-06-21 13:45:00,209.52,209.61,209.5,209.61,6847.0,205.2571,205.3453,205.2375,205.3453,6847.0
2024-06-21 13:50:00,209.54,209.75,209.5,209.75,15771.0,205.2767,205.4824,205.2375,205.4824,15771.0
2024-06-21 13:55:00,209.76,209.83,209.67,209.67,6188.0,205.4922,205.5608,205.4041,205.4041,6188.0
2024-06-21 14:00:00,209.67,209.69,209.55,209.57,7890.0,205.4041,205.4237,205.2865,205.3061,7890.0
2024-06-21 14:05:00,209.58,209.74,209.43,209.66,35654.0,205.3159,205.4726,205.1689,205.3943,35654.0
2024-06-21 14:10:00,209.64,209.84,209.63,209.72,8000.0,205.3747,205.5706,205.3649,205.453,8000.0
2024-06-21 14:15:00,209.7,209.85,209.43,209.46,26470.0,205.4334,205.5804,205.1689,205.1983,26470.0
2024-06-21 14:20:00,209.46,209.5,209.32,209.38,6153.0,205.1983,205.2375,205.0612,205.12,6153.0
2024-06-21 14:25:00,209.38,209.62,209.33,209.62,7356.0,205.12,205.3551,205.071,205.3551,7356.0
2024-06-21 14:30:00,209.59,209.6,209.39,209.4,2926.0,205.3257,205.3355,205.1298,205.1396,2926.0
2024-06-21 14:35:00,209.44,209.68,209.44,209.51,13693.0,205.1787,205.4139,205.1787,205.2473,13693.0
2024-06-21 14:40:00,209.56,209.56,209.38,209.38,4107.0,205.2963,205.2963,205.12,205.12,4107.0
2024-06-21 14:45:00,209.44,209.44,209.22,209.22,2534.0,205.1787,205.1787,204.9632,204.9632,2534.0
2024-06-21 14:50:00,209.23,209.3,209.21,209.21,3753.0,204.973,205.0416,204.9534,204.9534,3753.0
2024-06-21 14:55:00,209.27,209.41,209.24,209.32,9538.0,205.0122,205.1493,204.9828,205.0612,9538.0
2024-06-21 15:00:00,209.35,209.37,209.28,209.31,3106.0,205.0906,205.1102,205.022,205.0514,3106.0
2024-06-21 15:05:00,209.32,209.49,209.21,209.26,7844.0,205.0612,205.2277,204.9534,205.0024,7844.0
2024-06-21 15:10:00,209.26,209.38,209.21,209.25,2802.0,205.0024,205.12,204.9534,204.9926,2802.0
2024-06-21 15:15:00,209.28,209.39,209.21,209.36,5962.0,205.022,205.1298,204.9534,205.1004,5962.0
2024-06-21 15:20:00,209.32,209.32,209.14,209.2,38805.0,205.0612,205.0612,204.8848,204.9436,38805.0
2024-06-21 15:25:00,209.24,209.27,209.1,209.22,28645.0,204.9828,205.0122,204.8457,204.9632,28645.0
2024-06-21 15:30:00,209.19,209.5,209.12,209.5,28455.0,204.9338,205.2375,204.8652,205.2375,28455.0
2024-06-21 15:35:00,209.5,209.7,209.38,209.38,9799.0,205.2375,205.4334,205.12,205.12,9799.0
2024-06-21 15:40:00,209.34,209.54,209.26,209.3,9253.0,205.0808,205.2767,205.0024,205.0416,9253.0
2024-06-21 15:45:00,209.3,209.53,209.25,209.49,35665.0,205.0416,205.2669,204.9926,205.2277,35665.0
2024-06-21 15:50:00,209.5,209.64,209.42,209.54,49914.0,205.2375,205.3747,205.1591,205.2767,49914.0
2024-06-21 15:55:00,209.55,209.55,209.06,209.23,221643.0,205.2865,205.2865,204.8065,204.973,221643.0
2024-06-24 09:30:00,209.81,211.17,209.57,209.72,46833.0,205.5412,206.8735,205.3061,205.453,46833.0
2024-06-24 09:35:00,209.88,211.53,209.88,211.5,11662.0,205.6098,207.2262,205.6098,207.1968,11662.0
2024-06-24 09:40:00,211.51,211.69,210.73,210.73,20316.0,207.2066,207.383,206.4425,206.4425,20316.0
2024-06-24 09:45:00,210.88,211.1,210.52,210.98,8940.0,206.5894,206.805,206.2368,206.6874,8940.0
2024-06-24 09:50:00,211.09,211.37,210.78,211.25,72917.0,206.7952,207.0695,206.4915,206.9519,72917.0
2024-06-24 09:55:00,211.14,211.26,210.89,211.0,12991.0,206.8442,206.9617,206.5992,206.707,12991.0
2024-06-24 10:00:00,211.08,211.7,211.08,211.65,42339.0,206.7854,207.3928,206.7854,207.3438,42339.0
2024-06-24 10:05:00,211.65,211.86,211.61,211.82,18183.0,207.3438,207.5495,207.3046,207.5103,18183.0
2024-06-24 10:10:00,211.81,211.82,211.38,211.48,11474.0,207.5005,207.5103,207.0793,207.1772,11474.0
2024-06-24 10:15:00,211.55,211.6,211.16,211.2,13912.0,207.2458,207.2948,206.8637,206.9029,13912.0
2024-06-24 10:20:00,211.19,211.62,211.12,211.6,12081.0,206.8931,207.3144,206.8246,207.2948,12081.0
2024-06-24 10:25:00,211.55,211.81,211.49,211.6,18116.0,207.2458,207.5005,207.187,207.2948,18116.0
2024-06-24 10:30:00,211.62,212.05,211.39,211.99,53962.0,207.3144,207.7356,207.0891,207.6769,53962.0
2024-06-24 10:35:00,212.07,212.25,212.04,212.14,3106.0,207.7552,207.9316,207.7258,207.8238,3106.0
2024-06-24 10:40:00,212.03,212.69,212.03,212.42,4771.0,207.716,208.3626,207.716,208.0981,4771.0
2024-06-24 10:45:00,212.41,212.67,212.22,212.56,6964.0,208.0883,208.343,207.9022,208.2353,6964.0
2024-06-24 10:50:00,212.57,212.57,212.22,212.47,3322.0,208.2451,208.2451,207.9022,208.1471,3322.0
2024-06-24 10:55:00,212.49,212.7,212.48,212.48,4351.0,208.1667,208.3724,208.1569,208.1569,4351.0
2024-06-24 11:00:00,212.53,212.53,212.2,212.3,5192.0,208.2059,208.2059,207.8826,207.9805,5192.0
2024-06-24 11:05:00,212.39,212.39,212.13,212.18,6618.0,208.0687,208.0687,207.814,207.863,6618.0
2024-06-24 11:10:00,212.21,212.27,211.97,211.97,8631.0,207.8924,207.9512,207.6573,207.6573,8631.0
2024-06-24 11:15:00,212.05,212.35,211.94,212.34,3026.0,207.7356,208.0295,207.6279,208.0197,3026.0
2024-06-24 11:20:00,212.33,212.33,211.88,211.92,5651.0,208.0099,208.0099,207.5691,207.6083,5651.0
2024-06-24 11:25:00,211.92,212.19,211.9,212.19,4017.0,207.6083,207.8728,207.5887,207.8728,4017.0
2024-06-24 11:30:00,212.19,212.64,212.13,212.53,54627.0,207.8728,208.3136,207.814,208.2059,54627.0
2024-06-24 11:35:00,212.51,212.62,212.33,212.62,15018.0,208.1863,208.294,208.0099,208.294,15018.0
2024-06-24 11:40:00,212.61,212.8,212.53,212.53,6767.0,208.2842,208.4704,208.2059,208.2059,6767.0
2024-06-24 11:45:00,212.46,212.51,212.3,212.44,2427.0,208.1373,208.1863,207.9805,208.1177,2427.0
2024-06-24 11:50:00,212.37,212.55,212.23,212.49,2354.0,208.0491,208.2255,207.912,208.1667,2354.0
2024-06-24 11:55:00,212.48,212.59,212.47,212.51,1838.0,208.1569,208.2646,208.1471,208.1863,1838.0
2024-06-24 12:00:00,212.57,212.57,212.24,212.24,3459.0,208.2451,208.2451,207.9218,207.9218,3459.0
2024-06-24 12:05:00,212.26,212.26,212.02,212.15,2297.0,207.9414,207.9414,207.7062,207.8336,2297.0
2024-06-24 12:10:00,212.11,212.2,211.88,212.08,7452.0,207.7944,207.8826,207.5691,207.765,7452.0
2024-06-24 12:15:00,212.02,212.3,211.95,212.3,4744.0,207.7062,207.9805,207.6377,207.9805,4744.0
2024-06-24 12:20:00,212.26,212.49,212.18,212.42,13394.0,207.9414,208.1667,207.863,208.0981,13394.0
2024-06-24 12:25:00,212.42,212.53,212.38,212.44,4445.0,208.0981,208.2059,208.0589,208.1177,4445.0
2024-06-24 12:30:00,212.42,212.49,212.36,212.36,1772.0,208.0981,208.1667,208.0393,208.0393,1772.0
2024-06-24 12:35:00,212.33,212.46,212.25,212.43,1973.0,208.0099,208.1373,207.9316,208.1079,1973.0
2024-06-24 12:40:00,212.44,212.44,212.31,212.31,4017.0,208.1177,208.1177,207.9903,207.9903,4017.0
2024-06-24 12:45:00,212.36,212.4,212.35,212.4,3695.0,208.0393,208.0785,208.0295,208.0785,3695.0
2024-06-24 12:50:00,212.38,212.4,212.32,212.39,1668.0,208.0589,208.0785,208.0001,208.0687,1668.0
2024-06-24 12:55:00,212.4,212.72,212.4,212.47,3195.0,208.0785,208.392,208.0785,208.1471,3195.0
2024-06-24 13:00:00,212.39,212.46,212.39,212.44,500.0,208.0687,208.1373,208.0687,208.1177,500.0
2024-06-24 13:05:00,212.5,212.53,212.38,212.46,56805.0,208.1765,208.2059,208.0589,208.1373,56805.0
2024-06-24 13:10:00,212.45,212.45,212.22,212.33,5800.0,208.1275,208.1275,207.9022,208.0099,5800.0
2024-06-24 13:15:00,212.36,212.36,211.95,211.95,2620.0,208.0393,208.0393,207.6377,207.6377,2620.0
2024-06-24 13:20:00,212.03,212.17,211.84,211.92,3211.0,207.716,207.8532,207.5299,207.6083,3211.0
2024-06-24 13:25:00,211.83,212.01,211.71,211.77,3087.0,207.5201,207.6965,207.4026,207.4613,3087.0
2024-06-24 13:30:00,211.82,211.88,211.56,211.56,1586.0,207.5103,207.5691,207.2556,207.2556,1586.0
2024-06-24 13:35:00,211.67,211.77,211.63,211.76,2262.0,207.3634,207.4613,207.3242,207.4515,2262.0
2024-06-24 13:40:00,211.72,211.77,211.64,211.7,1896.0,207.4124,207.4613,207.334,207.3928,1896.0
2024-06-24 13:45:00,211.76,211.78,211.61,211.62,1880.0,207.4515,207.4711,207.3046,207.3144,1880.0
2024-06-24 13:50:00,211.63,211.63,211.46,211.58,2418.0,207.3242,207.3242,207.1576,207.2752,2418.0
2024-06-24 13:55:00,211.54,211.74,211.49,211.5,53469.0,207.236,207.4319,207.187,207.1968,53469.0
2024-06-24 14:00:00,211.53,211.7,211.43,211.69,2635.0,207.2262,207.3928,207.1283,207.383,2635.0
2024-06-24 14:05:00,211.68,211.68,211.49,211.57,2036.0,207.3732,207.3732,207.187,207.2654,2036.0
2024-06-24 14:10:00,211.62,211.76,211.58,211.76,3356.0,207.3144,207.4515,207.2752,207.4515,3356.0
2024-06-24 14:15:00,211.65,211.82,211.57,211.71,4610.0,207.3438,207.5103,207.2654,207.4026,4610.0
2024-06-24 14:20:00,211.73,211.88,211.69,211.79,3296.0,207.4221,207.5691,207.383,207.4809,3296.0
2024-06-24 14:25:00,211.7,211.84,211.61,211.74,3678.0,207.3928,207.5299,207.3046,207.4319,3678.0
2024-06-24 14:30:00,211.77,211.84,211.64,211.73,23155.0,207.4613,207.5299,207.334,207.4221,23155.0
2024-06-24 14:35:00,211.71,211.92,211.71,211.86,4511.0,207.4026,207.6083,207.4026,207.5495,4511.0
2024-06-24 14:40:00,211.87,211.96,211.75,211.75,2750.0,207.5593,207.6475,207.4417,207.4417,2750.0
2024-06-24 14:45:00,211.75,211.87,211.64,211.64,1786.0,207.4417,207.5593,207.334,207.334,1786.0
2024-06-24 14:50:00,211.74,211.74,211.6,211.69,910.0,207.4319,207.4319,207.2948,207.383,910.0
2024-06-24 14:55:00,211.6,211.64,211.47,211.47,1913.0,207.2948,207.334,207.1674,207.1674,1913.0
2024-06-24 15:00:00,211.46,211.74,211.33,211.37,3230.0,207.1576,207.4319,207.0303,207.0695,3230.0
2024-06-24 15:05:00,211.33,211.43,211.22,211.32,3046.0,207.0303,207.1283,206.9225,207.0205,3046.0
2024-06-24 15:10:00,211.32,211.33,211.21,211.26,1983.0,207.0205,207.0303,206.9127,206.9617,1983.0
2024-06-24 15:15:00,211.26,211.26,211.11,211.12,4771.0,206.9617,206.9617,206.8148,206.8246,4771.0
2024-06-24 15:20:00,211.11,211.15,210.77,210.77,7812.0,206.8148,206.8539,206.4817,206.4817,7812.0
2024-06-24 15:25:00,210.71,210.83,210.7,210.77,10320.0,206.4229,206.5405,206.4131,206.4817,10320.0
2024-06-24 15:30:00,210.74,210.97,210.62,210.94,64968.0,206.4523,206.6776,206.3347,206.6482,64968.0
2024-06-24 15:35:00,210.96,211.16,210.9,211.16,7277.0,206.6678,206.8637,206.609,206.8637,7277.0
2024-06-24 15:40:00,211.15,211.21,211.07,211.13,3505.0,206.8539,206.9127,206.7756,206.8344,3505.0
2024-06-24 15:45:00,211.21,211.4,211.12,211.24,6384.0,206.9127,207.0989,206.8246,206.9421,6384.0
2024-06-24 15:50:00,211.28,211.43,211.1,211.19,9895.0,206.9813,207.1283,206.805,206.8931,9895.0
2024-06-24 15:55:00,211.21,211.21,210.68,210.77,82444.0,206.9127,206.9127,206.3935,206.4817,82444.0
2024-06-25 09:30:00,210.97,212.0,210.18,211.09,31054.0,206.6776,207.6867,205.9037,206.7952,31054.0
2024-06-25 09:35:00,211.48,212.54,211.43,212.54,1785.0,207.1772,208.2157,207.1283,208.2157,1785.0
2024-06-25 09:40:00,212.27,212.39,211.84,212.38,7283.0,207.9512,208.0687,207.5299,208.0589,7283.0
2024-06-25 09:45:00,212.05,212.13,211.27,211.34,5440.0,207.7356,207.814,206.9715,207.0401,5440.0
2024-06-25 09:50:00,211.33,211.35,210.87,211.07,3949.0,207.0303,207.0499,206.5796,206.7756,3949.0
2024-06-25 09:55:00,211.09,211.37,211.0,211.09,4189.0,206.7952,207.0695,206.707,206.7952,4189.0
2024-06-25 10:00:00,211.0,211.31,210.86,210.88,3725.0,206.707,207.0107,206.5698,206.5894,3725.0
2024-06-25 10:05:00,210.81,210.94,210.67,210.7,6069.0,206.5209,206.6482,206.3837,206.4131,6069.0
2024-06-25 10:10:00,210.88,210.95,210.61,210.95,3680.0,206.5894,206.658,206.3249,206.658,3680.0
2024-06-25 10:15:00,210.93,211.02,210.77,210.86,44911.0,206.6384,206.7266,206.4817,206.5698,44911.0
2024-06-25 10:20:00,210.87,210.87,210.33,210.54,9621.0,206.5796,206.5796,206.0506,206.2564,9621.0
2024-06-25 10:25:00,210.61,210.61,210.25,210.26,4472.0,206.3249,206.3249,205.9723,205.9821,4472.0
2024-06-25 10:30:00,210.06,210.33,209.69,209.71,14370.0,205.7861,206.0506,205.4237,205.4432,14370.0
2024-06-25 10:35:00,209.64,209.71,209.33,209.59,13547.0,205.3747,205.4432,205.071,205.3257,13547.0
2024-06-25 10:40:00,209.71,209.82,209.49,209.75,2863.0,205.4432,205.551,205.2277,205.4824,2863.0
2024-06-25 10:45:00,209.72,209.73,209.45,209.7,20546.0,205.453,205.4628,205.1885,205.4334,20546.0
2024-06-25 10:50:00,209.7,209.95,209.57,209.95,8192.0,205.4334,205.6784,205.3061,205.6784,8192.0
2024-06-25 10:55:00,209.9,210.15,209.71,209.71,3833.0,205.6294,205.8743,205.4432,205.4432,3833.0
2024-06-25 11:00:00,209.84,209.99,209.74,209.91,4865.0,205.5706,205.7175,205.4726,205.6392,4865.0
2024-06-25 11:05:00,209.95,209.96,209.78,209.82,1905.0,205.6784,205.6882,205.5118,205.551,1905.0
2024-06-25 11:10:00,209.98,210.02,209.85,209.94,3540.0,205.7078,205.7469,205.5804,205.6686,3540.0
2024-06-25 11:15:00,209.93,210.22,209.89,210.0,5933.0,205.6588,205.9429,205.6196,205.7273,5933.0
2024-06-25 11:20:00,209.92,210.09,209.84,209.84,2213.0,205.649,205.8155,205.5706,205.5706,2213.0
2024-06-25 11:25:00,209.9,209.9,209.55,209.68,7656.0,205.6294,205.6294,205.2865,205.4139,7656.0
2024-06-25 11:30:00,209.7,209.76,209.51,209.51,3518.0,205.4334,205.4922,205.2473,205.2473,3518.0
2024-06-25 11:35:00,209.59,209.59,209.39,209.52,3237.0,205.3257,205.3257,205.1298,205.2571,3237.0
2024-06-25 11:40:00,209.52,209.57,209.16,209.16,14634.0,205.2571,205.3061,204.9044,204.9044,14634.0
2024-06-25 11:45:00,209.2,209.25,209.04,209.05,7246.0,204.9436,204.9926,204.7869,204.7967,7246.0
2024-06-25 11:50:00,209.18,209.18,208.91,209.03,16685.0,204.924,204.924,204.6595,204.7771,16685.0
2024-06-25 11:55:00,209.03,209.04,208.72,208.79,2444.0,204.7771,204.7869,204.4734,204.542,2444.0
2024-06-25 12:00:00,208.71,208.76,208.52,208.57,6542.0,204.4636,204.5126,204.2775,204.3264,6542.0
2024-06-25 12:05:00,208.64,208.64,208.3,208.3,7607.0,204.395,204.395,204.0619,204.0619,7607.0
2024-06-25 12:10:00,208.25,208.3,208.13,208.23,7953.0,204.013,204.0619,203.8954,203.9934,7953.0
2024-06-25 12:15:00,208.21,208.22,208.07,208.11,8047.0,203.9738,203.9836,203.8366,203.8758,8047.0
2024-06-25 12:20:00,208.11,208.28,207.95,208.05,18042.0,203.8758,204.0423,203.7191,203.817,18042.0
2024-06-25 12:25:00,207.99,208.02,207.8,207.84,14036.0,203.7582,203.7876,203.5721,203.6113,14036.0
2024-06-25 12:30:00,207.91,207.93,207.82,207.84,23353.0,203.6799,203.6995,203.5917,203.6113,23353.0
2024-06-25 12:35:00,207.84,208.41,207.82,208.38,5892.0,203.6113,204.1697,203.5917,204.1403,5892.0
2024-06-25 12:40:00,208.38,208.52,208.16,208.31,39639.0,204.1403,204.2775,203.9248,204.0717,39639.0
2024-06-25 12:45:00,208.24,208.66,208.18,208.61,39185.0,204.0032,204.4146,203.9444,204.3656,39185.0
2024-06-25 12:50:00,208.55,208.57,208.49,208.49,33102.0,204.3068,204.3264,204.2481,204.2481,33102.0
2024-06-25 12:55:00,208.53,208.74,208.53,208.73,6577.0,204.2873,204.493,204.2873,204.4832,6577.0
2024-06-25 13:00:00,208.7,208.88,208.62,208.85,9141.0,204.4538,204.6301,204.3754,204.6007,9141.0
2024-06-25 13:05:00,208.81,208.86,208.75,208.81,13607.0,204.5616,204.6105,204.5028,204.5616,13607.0
2024-06-25 13:10:00,208.81,208.94,208.71,208.78,11933.0,204.5616,204.6889,204.4636,204.5322,11933.0
2024-06-25 13:15:00,208.79,208.81,208.39,208.47,7142.0,204.542,204.5616,204.1501,204.2285,7142.0
2024-06-25 13:20:00,208.45,208.45,208.09,208.27,3450.0,204.2089,204.2089,203.8562,204.0325,3450.0
2024-06-25 13:25:00,208.29,208.63,208.26,208.63,2884.0,204.0521,204.3852,204.0227,204.3852,2884.0
2024-06-25 13:30:00,208.68,208.77,208.67,208.77,700.0,204.4342,204.5224,204.4244,204.5224,700.0
2024-06-25 13:35:00,208.78,208.79,208.68,208.68,9718.0,204.5322,204.542,204.4342,204.4342,9718.0
2024-06-25 13:40:00,208.66,208.81,208.64,208.73,5011.0,204.4146,204.5616,204.395,204.4832,5011.0
2024-06-25 13:45:00,208.8,208.8,208.62,208.65,7100.0,204.5518,204.5518,204.3754,204.4048,7100.0
2024-06-25 13:50:00,208.68,208.72,208.49,208.52,11315.0,204.4342,204.4734,204.2481,204.2775,11315.0
2024-06-25 13:55:00,208.48,208.61,208.48,208.53,8801.0,204.2383,204.3656,204.2383,204.2873,8801.0
2024-06-25 14:00:00,208.5,208.55,208.44,208.52,5256.0,204.2579,204.3068,204.1991,204.2775,5256.0
2024-06-25 14:05:00,208.55,208.55,208.43,208.53,5638.0,204.3068,204.3068,204.1893,204.2873,5638.0
2024-06-25 14:10:00,208.53,208.61,208.51,208.51,7902.0,204.2873,204.3656,204.2677,204.2677,7902.0
2024-06-25 14:15:00,208.47,208.53,208.45,208.5,5409.0,204.2285,204.2873,204.2089,204.2579,5409.0
2024-06-25 14:20:00,208.48,208.56,208.42,208.56,8050.0,204.2383,204.3166,204.1795,204.3166,8050.0
2024-06-25 14:25:00,208.56,208.69,208.53,208.69,15508.0,204.3166,204.444,204.2873,204.444,15508.0
2024-06-25 14:30:00,208.67,208.69,208.48,208.48,6848.0,204.4244,204.444,204.2383,204.2383,6848.0
2024-06-25 14:35:00,208.51,208.53,208.44,208.52,5891.0,204.2677,204.2873,204.1991,204.2775,5891.0
2024-06-25 14:40:00,208.53,208.71,208.5,208.71,4266.0,204.2873,204.4636,204.2579,204.4636,4266.0
2024-06-25 14:45:00,208.75,208.75,208.43,208.53,8524.0,204.5028,204.5028,204.1893,204.2873,8524.0
2024-06-25 14:50:00,208.58,208.68,208.5,208.5,5281.0,204.3362,204.4342,204.2579,204.2579,5281.0
2024-06-25 14:55:00,208.49,208.61,208.45,208.53,6181.0,204.2481,204.3656,204.2089,204.2873,6181.0
2024-06-25 15:00:00,208.52,208.67,208.5,208.65,10168.0,204.2775,204.4244,204.2579,204.4048,10168.0
2024-06-25 15:05:00,208.65,208.72,208.61,208.67,3493.0,204.4048,204.4734,204.3656,204.4244,3493.0
2024-06-25 15:10:00,208.73,208.77,208.69,208.75,4816.0,204.4832,204.5224,204.444,204.5028,4816.0
2024-06-25 15:15:00,208.75,208.75,208.63,208.64,4352.0,204.5028,204.5028,204.3852,204.395,4352.0
2024-06-25 15:20:00,208.64,208.73,208.6,208.73,9955.0,204.395,204.4832,204.3558,204.4832,9955.0
2024-06-25 15:25:00,208.7,209.0,208.65,208.96,6848.0,204.4538,204.7477,204.4048,204.7085,6848.0
2024-06-25 15:30:00,208.99,208.99,208.66,208.68,9827.0,204.7379,204.7379,204.4146,204.4342,9827.0
2024-06-25 15:35:00,208.69,208.79,208.65,208.65,5950.0,204.444,204.542,204.4048,204.4048,5950.0
2024-06-25 15:40:00,208.67,208.71,208.53,208.69,8109.0,204.4244,204.4636,204.2873,204.444,8109.0
2024-06-25 15:45:00,208.66,208.69,208.49,208.49,11771.0,204.4146,204.444,204.2481,204.2481,11771.0
2024-06-25 15:50:00,208.48,208.73,208.37,208.4,24162.0,204.2383,204.4832,204.1305,204.1599,24162.0
2024-06-25 15:55:00,208.37,208.43,208.18,208.29,68012.0,204.1305,204.1893,203.9444,204.0521,68012.0
2024-06-26 09:30:00,207.22,208.17,206.51,207.81,36270.0,203.0039,203.9346,202.3084,203.5819,36270.0
2024-06-26 09:35:00,208.11,208.17,207.07,207.1,6560.0,203.8758,203.9346,202.857,202.8863,6560.0
2024-06-26 09:40:00,207.21,207.31,206.85,206.98,27955.0,202.9941,203.0921,202.6414,202.7688,27955.0
2024-06-26 09:45:00,206.98,207.16,206.35,207.03,8264.0,202.7688,202.9451,202.1516,202.8178,8264.0
2024-06-26 09:50:00,207.14,207.2,206.51,206.58,7488.0,202.9255,202.9843,202.3084,202.3769,7488.0
2024-06-26 09:55:00,206.51,206.64,206.26,206.5,12897.0,202.3084,202.4357,202.0634,202.2986,12897.0
2024-06-26 10:00:00,206.5,206.5,206.05,206.11,10200.0,202.2986,202.2986,201.8577,201.9165,10200.0
2024-06-26 10:05:00,206.13,206.55,206.13,206.46,10244.0,201.9361,202.3475,201.9361,202.2594,10244.0
2024-06-26 10:10:00,206.49,206.55,205.58,205.61,14071.0,202.2888,202.3475,201.3973,201.4267,14071.0
2024-06-26 10:15:00,205.67,205.79,205.3,205.46,18140.0,201.4854,201.603,201.123,201.2797,18140.0
2024-06-26 10:20:00,205.51,205.65,205.31,205.32,9084.0,201.3287,201.4659,201.1328,201.1426,9084.0
2024-06-26 10:25:00,205.3,205.35,205.07,205.24,6390.0,201.123,201.172,200.8977,201.0642,6390.0
2024-06-26 10:30:00,205.12,205.35,205.11,205.23,8814.0,200.9466,201.172,200.9368,201.0544,8814.0
2024-06-26 10:35:00,205.11,205.33,204.88,205.33,13748.0,200.9368,201.1524,200.7115,201.1524,13748.0
2024-06-26 10:40:00,205.44,205.61,205.27,205.33,6704.0,201.2601,201.4267,201.0936,201.1524,6704.0
2024-06-26 10:45:00,205.23,205.36,205.18,205.18,4919.0,201.0544,201.1818,201.0054,201.0054,4919.0
2024-06-26 10:50:00,205.11,205.36,205.11,205.19,8022.0,200.9368,201.1818,200.9368,201.0152,8022.0
2024-06-26 10:55:00,205.2,205.55,205.16,205.52,17714.0,201.025,201.3679,200.9858,201.3385,17714.0
2024-06-26 11:00:00,205.55,205.79,205.43,205.79,18585.0,201.3679,201.603,201.2503,201.603,18585.0
2024-06-26 11:05:00,205.78,205.84,205.71,205.77,14812.0,201.5932,201.652,201.5246,201.5834,14812.0
2024-06-26 11:10:00,205.77,206.05,205.66,205.99,25902.0,201.5834,201.8577,201.4756,201.7989,25902.0
2024-06-26 11:15:00,205.99,206.12,205.9,206.07,9060.0,201.7989,201.9263,201.7108,201.8773,9060.0
2024-06-26 11:20:00,206.07,206.24,205.92,205.98,31075.0,201.8773,202.0438,201.7304,201.7891,31075.0
2024-06-26 11:25:00,205.92,206.0,205.81,205.82,6448.0,201.7304,201.8087,201.6226,201.6324,6448.0
2024-06-26 11:30:00,205.98,206.03,205.73,205.73,3424.0,201.7891,201.8381,201.5442,201.5442,3424.0
2024-06-26 11:35:00,205.82,205.99,205.82,205.82,3625.0,201.6324,201.7989,201.6324,201.6324,3625.0
2024-06-26 11:40:00,205.83,206.14,205.83,206.14,6005.0,201.6422,201.9459,201.6422,201.9459,6005.0
2024-06-26 11:45:00,206.16,206.25,205.89,205.98,7317.0,201.9655,202.0536,201.701,201.7891,7317.0
2024-06-26 11:50:00,205.99,206.05,205.89,206.02,6297.0,201.7989,201.8577,201.701,201.8283,6297.0
2024-06-26 11:55:00,206.04,206.34,205.93,206.34,27338.0,201.8479,202.1418,201.7402,202.1418,27338.0
2024-06-26 12:00:00,206.36,206.36,206.15,206.2,9716.0,202.1614,202.1614,201.9557,202.0047,9716.0
2024-06-26 12:05:00,206.2,206.27,206.11,206.18,17729.0,202.0047,202.0732,201.9165,201.9851,17729.0
2024-06-26 12:10:00,206.19,206.3,206.1,206.23,18760.0,201.9949,202.1026,201.9067,202.034,18760.0
2024-06-26 12:15:00,206.19,206.28,206.18,206.25,5883.0,201.9949,202.083,201.9851,202.0536,5883.0
2024-06-26 12:20:00,206.26,206.39,206.1,206.17,7909.0,202.0634,202.1908,201.9067,201.9753,7909.0
2024-06-26 12:25:00,206.18,206.41,206.17,206.41,1200.0,201.9851,202.2104,201.9753,202.2104,1200.0
2024-06-26 12:30:00,206.36,206.36,206.11,206.16,3027.0,202.1614,202.1614,201.9165,201.9655,3027.0
2024-06-26 12:35:00,206.24,206.32,206.23,206.28,2948.0,202.0438,202.1222,202.034,202.083,2948.0
2024-06-26 12:40:00,206.28,206.5,206.23,206.5,3661.0,202.083,202.2986,202.034,202.2986,3661.0
2024-06-26 12:45:00,206.5,206.88,206.48,206.88,3847.0,202.2986,202.6708,202.279,202.6708,3847.0
2024-06-26 12:50:00,206.83,206.83,206.54,206.65,6299.0,202.6218,202.6218,202.3377,202.4455,6299.0
2024-06-26 12:55:00,206.7,206.72,206.6,206.61,2381.0,202.4945,202.5141,202.3965,202.4063,2381.0
2024-06-26 13:00:00,206.65,206.65,206.52,206.55,5414.0,202.4455,202.4455,202.3181,202.3475,5414.0
2024-06-26 13:05:00,206.49,206.5,206.2,206.26,4460.0,202.2888,202.2986,202.0047,202.0634,4460.0
2024-06-26 13:10:00,206.3,206.32,206.22,206.28,8697.0,202.1026,202.1222,202.0243,202.083,8697.0
2024-06-26 13:15:00,206.24,206.32,206.22,206.31,2569.0,202.0438,202.1222,202.0243,202.1124,2569.0
2024-06-26 13:20:00,206.28,206.44,206.24,206.44,7705.0,202.083,202.2398,202.0438,202.2398,7705.0
2024-06-26 13:25:00,206.41,206.41,206.22,206.22,7607.0,202.2104,202.2104,202.0243,202.0243,7607.0
2024-06-26 13:30:00,206.25,206.3,206.21,206.21,4147.0,202.0536,202.1026,202.0145,202.0145,4147.0
2024-06-26 13:35:00,206.21,206.3,206.2,206.27,7369.0,202.0145,202.1026,202.0047,202.0732,7369.0
2024-06-26 13:40:00,206.28,206.39,206.25,206.36,6563.0,202.083,202.1908,202.0536,202.1614,6563.0
2024-06-26 13:45:00,206.37,206.48,206.34,206.43,9816.0,202.1712,202.279,202.1418,202.23,9816.0
2024-06-26 13:50:00,206.38,206.44,206.28,206.38,9383.0,202.181,202.2398,202.083,202.181,9383.0
2024-06-26 13:55:00,206.38,206.62,206.38,206.55,2879.0,202.181,202.4161,202.181,202.3475,2879.0
2024-06-26 14:00:00,206.62,206.69,206.57,206.63,3623.0,202.4161,202.4847,202.3671,202.4259,3623.0
2024-06-26 14:05:00,206.64,206.77,206.62,206.77,4892.0,202.4357,202.5631,202.4161,202.5631,4892.0
2024-06-26 14:10:00,206.75,206.92,206.72,206.92,5159.0,202.5435,202.71,202.5141,202.71,5159.0
2024-06-26 14:15:00,206.92,207.12,206.91,207.12,7064.0,202.71,202.9059,202.7002,202.9059,7064.0
2024-06-26 14:20:00,207.1,207.33,207.06,207.33,6163.0,202.8863,203.1117,202.8472,203.1117,6163.0
2024-06-26 14:25:00,207.34,207.44,207.23,207.28,6530.0,203.1215,203.2194,203.0137,203.0627,6530.0
2024-06-26 14:30:00,207.22,207.39,207.22,207.39,7185.0,203.0039,203.1704,203.0039,203.1704,7185.0
2024-06-26 14:35:00,207.41,207.43,207.3,207.38,6485.0,203.19,203.2096,203.0823,203.1607,6485.0
2024-06-26 14:40:00,207.38,207.54,207.35,207.37,12210.0,203.1607,203.3174,203.1313,203.1509,12210.0
2024-06-26 14:45:00,207.4,207.74,207.34,207.7,16136.0,203.1802,203.5133,203.1215,203.4741,16136.0
2024-06-26 14:50:00,207.74,207.74,207.59,207.74,5413.0,203.5133,203.5133,203.3664,203.5133,5413.0
2024-06-26 14:55:00,207.75,207.91,207.72,207.8,8605.0,203.5231,203.6799,203.4937,203.5721,8605.0
2024-06-26 15:00:00,207.84,207.9,207.73,207.88,6357.0,203.6113,203.6701,203.5035,203.6505,6357.0
2024-06-26 15:05:00,207.9,207.9,207.71,207.81,11470.0,203.6701,203.6701,203.4839,203.5819,11470.0
2024-06-26 15:10:00,207.78,207.96,207.77,207.78,7721.0,203.5525,203.7289,203.5427,203.5525,7721.0
2024-06-26 15:15:00,207.84,208.02,207.77,207.77,18422.0,203.6113,203.7876,203.5427,203.5427,18422.0
2024-06-26 15:20:00,207.8,207.89,207.75,207.84,7730.0,203.5721,203.6603,203.5231,203.6113,7730.0
2024-06-26 15:25:00,207.85,207.89,207.75,207.89,8886.0,203.6211,203.6603,203.5231,203.6603,8886.0
2024-06-26 15:30:00,207.89,208.03,207.77,207.96,39170.0,203.6603,203.7974,203.5427,203.7289,39170.0
2024-06-26 15:35:00,207.95,208.03,207.87,207.95,13392.0,203.7191,203.7974,203.6407,203.7191,13392.0
2024-06-26 15:40:00,207.99,208.08,207.79,207.89,14649.0,203.7582,203.8464,203.5623,203.6603,14649.0
2024-06-26 15:45:00,207.9,207.94,207.74,207.83,25358.0,203.6701,203.7093,203.5133,203.6015,25358.0
2024-06-26 15:50:00,207.86,208.17,207.82,208.08,33644.0,203.6309,203.9346,203.5917,203.8464,33644.0
2024-06-26 15:55:00,208.11,208.41,207.99,208.1,103589.0,203.8758,204.1697,203.7582,203.866,103589.0
2024-06-27 09:30:00,208.88,208.96,207.94,208.26,41964.0,204.6301,204.7085,203.7093,204.0227,41964.0
2024-06-27 09:35:00,208.23,208.44,207.97,208.28,7929.0,203.9934,204.1991,203.7386,204.0423,7929.0
2024-06-27 09:40:00,208.28,208.46,208.01,208.04,14165.0,204.0423,204.2187,203.7778,203.8072,14165.0
2024-06-27 09:45:00,208.01,208.08,207.83,207.99,7357.0,203.7778,203.8464,203.6015,203.7582,7357.0
2024-06-27 09:50:00,208.08,208.21,207.97,207.98,5618.0,203.8464,203.9738,203.7386,203.7484,5618.0
2024-06-27 09:55:00,208.03,208.23,207.77,208.23,17082.0,203.7974,203.9934,203.5427,203.9934,17082.0
2024-06-27 10:00:00,208.1,208.24,207.95,208.09,6922.0,203.866,204.0032,203.7191,203.8562,6922.0
2024-06-27 10:05:00,208.15,208.55,208.09,208.54,7401.0,203.915,204.3068,203.8562,204.2971,7401.0
2024-06-27 10:10:00,208.54,208.84,208.54,208.77,5681.0,204.2971,204.5909,204.2971,204.5224,5681.0
2024-06-27 10:15:00,208.71,208.84,208.61,208.64,9382.0,204.4636,204.5909,204.3656,204.395,9382.0
2024-06-27 10:20:00,208.72,208.76,208.5,208.62,7519.0,204.4734,204.5126,204.2579,204.3754,7519.0
2024-06-27 10:25:00,208.69,208.83,208.6,208.82,5553.0,204.444,204.5812,204.3558,204.5714,5553.0
2024-06-27 10:30:00,208.84,208.98,208.65,208.97,15576.0,204.5909,204.7281,204.4048,204.7183,15576.0
2024-06-27 10:35:00,208.98,209.12,208.9,209.12,2401.0,204.7281,204.8652,204.6497,204.8652,2401.0
2024-06-27 10:40:00,209.17,209.3,209.06,209.3,8185.0,204.9142,205.0416,204.8065,205.0416,8185.0
2024-06-27 10:45:00,209.32,209.42,209.14,209.19,9687.0,205.0612,205.1591,204.8848,204.9338,9687.0
2024-06-27 10:50:00,209.12,209.18,208.71,208.84,10251.0,204.8652,204.924,204.4636,204.5909,10251.0
2024-06-27 10:55:00,208.93,208.93,208.4,208.41,12302.0,204.6791,204.6791,204.1599,204.1697,12302.0
2024-06-27 11:00:00,208.41,208.51,208.27,208.39,7442.0,204.1697,204.2677,204.0325,204.1501,7442.0
2024-06-27 11:05:00,208.39,208.55,208.29,208.5,8451.0,204.1501,204.3068,204.0521,204.2579,8451.0
2024-06-27 11:10:00,208.5,208.78,208.44,208.68,18009.0,204.2579,204.5322,204.1991,204.4342,18009.0
2024-06-27 11:15:00,208.73,208.75,208.61,208.7,5577.0,204.4832,204.5028,204.3656,204.4538,5577.0
2024-06-27 11:20:00,208.7,208.71,208.59,208.63,10782.0,204.4538,204.4636,204.346,204.3852,10782.0
2024-06-27 11:25:00,208.56,208.77,208.43,208.77,7476.0,204.3166,204.5224,204.1893,204.5224,7476.0
2024-06-27 11:30:00,208.88,209.05,208.84,208.93,3377.0,204.6301,204.7967,204.5909,204.6791,3377.0
2024-06-27 11:35:00,208.99,208.99,208.8,208.87,7625.0,204.7379,204.7379,204.5518,204.6203,7625.0
2024-06-27 11:40:00,208.87,208.97,208.8,208.97,15777.0,204.6203,204.7183,204.5518,204.7183,15777.0
2024-06-27 11:45:00,208.97,209.51,208.92,209.51,5771.0,204.7183,205.2473,204.6693,205.2473,5771.0
2024-06-27 11:50:00,209.5,209.51,209.36,209.47,4882.0,205.2375,205.2473,205.1004,205.2081,4882.0
2024-06-27 11:55:00,209.55,209.76,209.45,209.76,10708.0,205.2865,205.4922,205.1885,205.4922,10708.0
2024-06-27 12:00:00,209.74,209.79,209.54,209.74,8617.0,205.4726,205.5216,205.2767,205.4726,8617.0
2024-06-27 12:05:00,209.75,209.8,209.66,209.78,6517.0,205.4824,205.5314,205.3943,205.5118,6517.0
2024-06-27 12:10:00,209.81,209.97,209.74,209.91,882.0,205.5412,205.698,205.4726,205.6392,882.0
2024-06-27 12:15:00,209.91,209.98,209.77,209.8,10332.0,205.6392,205.7078,205.502,205.5314,10332.0
2024-06-27 12:20:00,209.85,210.04,209.84,210.04,5877.0,205.5804,205.7665,205.5706,205.7665,5877.0
2024-06-27 12:25:00,210.06,210.22,210.01,210.16,8815.0,205.7861,205.9429,205.7371,205.8841,8815.0
2024-06-27 12:30:00,210.15,210.2,209.96,210.12,22054.0,205.8743,205.9233,205.6882,205.8449,22054.0
2024-06-27 12:35:00,210.06,210.17,210.02,210.15,6389.0,205.7861,205.8939,205.7469,205.8743,6389.0
2024-06-27 12:40:00,210.14,210.23,210.1,210.23,7509.0,205.8645,205.9527,205.8253,205.9527,7509.0
2024-06-27 12:45:00,210.14,210.26,210.13,210.26,3714.0,205.8645,205.9821,205.8547,205.9821,3714.0
2024-06-27 12:50:00,210.26,210.41,210.21,210.23,7061.0,205.9821,206.129,205.9331,205.9527,7061.0
2024-06-27 12:55:00,210.22,210.27,210.17,210.17,1217.0,205.9429,205.9919,205.8939,205.8939,1217.0
2024-06-27 13:00:00,210.25,210.48,210.25,210.37,8927.0,205.9723,206.1976,205.9723,206.0898,8927.0
2024-06-27 13:05:00,210.37,210.39,210.25,210.34,5591.0,206.0898,206.1094,205.9723,206.0604,5591.0
2024-06-27 13:10:00,210.39,210.41,210.34,210.4,1995.0,206.1094,206.129,206.0604,206.1192,1995.0
2024-06-27 13:15:00,210.39,210.4,210.26,210.34,8265.0,206.1094,206.1192,205.9821,206.0604,8265.0
2024-06-27 13:20:00,210.41,210.53,210.34,210.48,9307.0,206.129,206.2466,206.0604,206.1976,9307.0
2024-06-27 13:25:00,210.49,210.5,210.31,210.33,5632.0,206.2074,206.2172,206.031,206.0506,5632.0
2024-06-27 13:30:00,210.33,210.93,210.27,210.8,63521.0,206.0506,206.6384,205.9919,206.5111,63521.0
2024-06-27 13:35:00,210.77,210.91,210.74,210.74,2900.0,206.4817,206.6188,206.4523,206.4523,2900.0
2024-06-27 13:40:00,210.82,210.95,210.81,210.83,4817.0,206.5307,206.658,206.5209,206.5405,4817.0
2024-06-27 13:45:00,210.8,210.95,210.76,210.9,4195.0,206.5111,206.658,206.4719,206.609,4195.0
2024-06-27 13:50:00,210.92,211.01,210.92,210.92,4495.0,206.6286,206.7168,206.6286,206.6286,4495.0
2024-06-27 13:55:00,210.95,211.09,210.9,211.01,3957.0,206.658,206.7952,206.609,206.7168,3957.0
2024-06-27 14:00:00,210.97,211.03,210.84,210.96,4583.0,206.6776,206.7364,206.5503,206.6678,4583.0
2024-06-27 14:05:00,210.89,211.01,210.82,210.82,7783.0,206.5992,206.7168,206.5307,206.5307,7783.0
2024-06-27 14:10:00,210.82,211.01,210.71,210.87,5156.0,206.5307,206.7168,206.4229,206.5796,5156.0
2024-06-27 14:15:00,210.84,210.98,210.75,210.85,4106.0,206.5503,206.6874,206.4621,206.5601,4106.0
2024-06-27 14:20:00,210.85,210.94,210.75,210.85,3849.0,206.5601,206.6482,206.4621,206.5601,3849.0
2024-06-27 14:25:00,210.8,210.96,210.75,210.95,6891.0,206.5111,206.6678,206.4621,206.658,6891.0
2024-06-27 14:30:00,210.92,211.1,210.86,211.05,4647.0,206.6286,206.805,206.5698,206.756,4647.0
2024-06-27 14:35:00,211.11,211.13,210.75,210.94,6238.0,206.8148,206.8344,206.4621,206.6482,6238.0
2024-06-27 14:40:00,210.91,210.91,210.74,210.78,3521.0,206.6188,206.6188,206.4523,206.4915,3521.0
2024-06-27 14:45:00,210.74,210.93,210.7,210.7,8146.0,206.4523,206.6384,206.4131,206.4131,8146.0
2024-06-27 14:50:00,210.74,210.83,210.68,210.74,7225.0,206.4523,206.5405,206.3935,206.4523,7225.0
2024-06-27 14:55:00,210.83,210.83,210.49,210.52,12670.0,206.5405,206.5405,206.2074,206.2368,12670.0
2024-06-27 15:00:00,210.58,210.65,210.52,210.61,11249.0,206.2955,206.3641,206.2368,206.3249,11249.0
2024-06-27 15:05:00,210.61,210.72,210.56,210.72,13909.0,206.3249,206.4327,206.276,206.4327,13909.0
2024-06-27 15:10:00,210.72,210.87,210.7,210.8,3574.0,206.4327,206.5796,206.4131,206.5111,3574.0
2024-06-27 15:15:00,210.86,210.99,210.72,210.78,7972.0,206.5698,206.6972,206.4327,206.4915,7972.0
2024-06-27 15:20:00,210.81,210.99,210.75,210.98,6227.0,206.5209,206.6972,206.4621,206.6874,6227.0
2024-06-27 15:25:00,210.99,211.04,210.9,210.92,4339.0,206.6972,206.7462,206.609,206.6286,4339.0
2024-06-27 15:30:00,210.9,211.08,210.89,210.96,6417.0,206.609,206.7854,206.5992,206.6678,6417.0
2024-06-27 15:35:00,210.92,210.97,210.7,210.88,13095.0,206.6286,206.6776,206.4131,206.5894,13095.0
2024-06-27 15:40:00,210.88,210.95,210.84,210.9,12460.0,206.5894,206.658,206.5503,206.609,12460.0
2024-06-27 15:45:00,210.89,211.01,210.78,211.01,24978.0,206.5992,206.7168,206.4915,206.7168,24978.0
2024-06-27 15:50:00,211.0,211.27,210.96,210.96,32054.0,206.707,206.9715,206.6678,206.6678,32054.0
2024-06-27 15:55:00,210.95,211.4,210.86,211.35,149641.0,206.658,207.0989,206.5698,207.0499,149641.0
2024-06-28 09:30:00,210.4,211.84,209.19,209.7,49304.0,206.1192,207.5299,204.9338,205.4334,49304.0
2024-06-28 09:35:00,209.73,210.15,209.66,209.93,5891.0,205.4628,205.8743,205.3943,205.6588,5891.0
2024-06-28 09:40:00,210.06,211.07,210.03,210.28,5345.0,205.7861,206.7756,205.7567,206.0016,5345.0
2024-06-28 09:45:00,210.39,210.39,209.57,209.64,1122.0,206.1094,206.1094,205.3061,205.3747,1122.0
2024-06-28 09:50:00,209.66,209.67,209.33,209.56,9150.0,205.3943,205.4041,205.071,205.2963,9150.0
2024-06-28 09:55:00,209.65,210.31,209.65,209.82,13576.0,205.3845,206.031,205.3845,205.551,13576.0
2024-06-28 10:00:00,209.88,210.24,209.75,210.02,24728.0,205.6098,205.9625,205.4824,205.7469,24728.0
2024-06-28 10:05:00,210.03,210.2,209.69,209.84,14097.0,205.7567,205.9233,205.4237,205.5706,14097.0
2024-06-28 10:10:00,209.78,210.09,209.63,210.09,19657.0,205.5118,205.8155,205.3649,205.8155,19657.0
2024-06-28 10:15:00,210.02,210.12,209.36,209.37,18608.0,205.7469,205.8449,205.1004,205.1102,18608.0
2024-06-28 10:20:00,209.45,209.69,209.28,209.69,7463.0,205.1885,205.4237,205.022,205.4237,7463.0
2024-06-28 10:25:00,209.69,209.81,209.54,209.62,8583.0,205.4237,205.5412,205.2767,205.3551,8583.0
2024-06-28 10:30:00,209.7,209.88,209.7,209.87,3358.0,205.4334,205.6098,205.4334,205.6,3358.0
2024-06-28 10:35:00,209.73,210.15,209.56,209.9,11602.0,205.4628,205.8743,205.2963,205.6294,11602.0
2024-06-28 10:40:00,210.06,210.08,209.58,209.86,10815.0,205.7861,205.8057,205.3159,205.5902,10815.0
2024-06-28 10:45:00,209.95,210.6,209.86,210.48,12207.0,205.6784,206.3151,205.5902,206.1976,12207.0
2024-06-28 10:50:00,210.43,210.43,210.33,210.38,2796.0,206.1486,206.1486,206.0506,206.0996,2796.0
2024-06-28 10:55:00,210.41,210.41,210.02,210.11,4065.0,206.129,206.129,205.7469,205.8351,4065.0
2024-06-28 11:00:00,209.93,210.09,209.7,209.78,11545.0,205.6588,205.8155,205.4334,205.5118,11545.0
2024-06-28 11:05:00,209.78,209.79,209.34,209.54,27611.0,205.5118,205.5216,205.0808,205.2767,27611.0
2024-06-28 11:10:00,209.49,210.15,209.48,210.15,14521.0,205.2277,205.8743,205.2179,205.8743,14521.0
2024-06-28 11:15:00,210.28,210.34,210.1,210.11,3162.0,206.0016,206.0604,205.8253,205.8351,3162.0
2024-06-28 11:20:00,210.16,210.25,209.73,209.81,8387.0,205.8841,205.9723,205.4628,205.5412,8387.0
2024-06-28 11:25:00,209.73,209.96,209.73,209.81,9015.0,205.4628,205.6882,205.4628,205.5412,9015.0
2024-06-28 11:30:00,209.74,209.87,209.68,209.87,11410.0,205.4726,205.6,205.4139,205.6,11410.0
2024-06-28 11:35:00,209.82,209.88,209.39,209.67,12985.0,205.551,205.6098,205.1298,205.4041,12985.0
2024-06-28 11:40:00,209.75,209.79,209.35,209.35,9727.0,205.4824,205.5216,205.0906,205.0906,9727.0
2024-06-28 11:45:00,209.31,209.43,209.23,209.26,6423.0,205.0514,205.1689,204.973,205.0024,6423.0
2024-06-28 11:50:00,209.34,209.39,209.26,209.39,4347.0,205.0808,205.1298,205.0024,205.1298,4347.0
2024-06-28 11:55:00,209.3,209.47,209.29,209.39,5931.0,205.0416,205.2081,205.0318,205.1298,5931.0
2024-06-28 12:00:00,209.49,209.52,209.38,209.45,5534.0,205.2277,205.2571,205.12,205.1885,5534.0
2024-06-28 12:05:00,209.38,209.47,209.15,209.23,6244.0,205.12,205.2081,204.8946,204.973,6244.0
2024-06-28 12:10:00,209.23,209.39,209.14,209.39,14457.0,204.973,205.1298,204.8848,205.1298,14457.0
2024-06-28 12:15:00,209.28,209.47,209.21,209.4,6803.0,205.022,205.2081,204.9534,205.1396,6803.0
2024-06-28 12:20:00,209.45,209.54,209.37,209.49,4563.0,205.1885,205.2767,205.1102,205.2277,4563.0
2024-06-28 12:25:00,209.54,209.7,209.54,209.62,4540.0,205.2767,205.4334,205.2767,205.3551,4540.0
2024-06-28 12:30:00,209.62,209.86,209.54,209.85,4462.0,205.3551,205.5902,205.2767,205.5804,4462.0
2024-06-28 12:35:00,209.9,210.05,209.81,209.81,4835.0,205.6294,205.7763,205.5412,205.5412,4835.0
2024-06-28 12:40:00,209.92,210.08,209.92,210.06,2491.0,205.649,205.8057,205.649,205.7861,2491.0
2024-06-28 12:45:00,210.14,210.24,210.06,210.06,3692.0,205.8645,205.9625,205.7861,205.7861,3692.0
2024-06-28 12:50:00,210.02,210.12,209.98,209.99,2020.0,205.7469,205.8449,205.7078,205.7175,2020.0
2024-06-28 12:55:00,209.97,210.15,209.97,210.14,5845.0,205.698,205.8743,205.698,205.8645,5845.0
2024-06-28 13:00:00,210.04,210.27,210.04,210.16,2882.0,205.7665,205.9919,205.7665,205.8841,2882.0
2024-06-28 13:05:00,210.22,210.33,210.19,210.33,1869.0,205.9429,206.0506,205.9135,206.0506,1869.0
2024-06-28 13:10:00,210.26,210.35,210.21,210.22,4496.0,205.9821,206.0702,205.9331,205.9429,4496.0
2024-06-28 13:15:00,210.25,210.42,210.2,210.34,3887.0,205.9723,206.1388,205.9233,206.0604,3887.0
2024-06-28 13:20:00,210.28,210.39,210.08,210.11,2814.0,206.0016,206.1094,205.8057,205.8351,2814.0
2024-06-28 13:25:00,210.06,210.08,209.83,209.9,4373.0,205.7861,205.8057,205.5608,205.6294,4373.0
2024-06-28 13:30:00,209.75,210.04,209.75,209.89,5148.0,205.4824,205.7665,205.4824,205.6196,5148.0
2024-06-28 13:35:00,209.94,209.99,209.74,209.77,3745.0,205.6686,205.7175,205.4726,205.502,3745.0
2024-06-28 13:40:00,209.77,209.82,209.63,209.65,3236.0,205.502,205.551,205.3649,205.3845,3236.0
2024-06-28 13:45:00,209.64,209.78,209.49,209.64,6069.0,205.3747,205.5118,205.2277,205.3747,6069.0
2024-06-28 13:50:00,209.69,209.69,209.57,209.66,2071.0,205.4237,205.4237,205.3061,205.3943,2071.0
2024-06-28 13:55:00,209.56,209.62,209.44,209.55,4214.0,205.2963,205.3551,205.1787,205.2865,4214.0
2024-06-28 14:00:00,209.48,209.8,209.37,209.71,13401.0,205.2179,205.5314,205.1102,205.4432,13401.0
2024-06-28 14:05:00,209.8,209.95,209.78,209.81,10259.0,205.5314,205.6784,205.5118,205.5412,10259.0
2024-06-28 14:10:00,209.8,209.91,209.59,209.59,86801.0,205.5314,205.6392,205.3257,205.3257,86801.0
2024-06-28 14:15:00,209.59,209.66,209.52,209.55,4623.0,205.3257,205.3943,205.2571,205.2865,4623.0
2024-06-28 14:20:00,209.49,209.55,209.22,209.28,4933.0,205.2277,205.2865,204.9632,205.022,4933.0
2024-06-28 14:25:00,209.33,209.49,209.26,209.29,5392.0,205.071,205.2277,205.0024,205.0318,5392.0
2024-06-28 14:30:00,209.24,209.28,209.12,209.22,6902.0,204.9828,205.022,204.8652,204.9632,6902.0
2024-06-28 14:35:00,209.13,209.23,208.91,208.92,6475.0,204.875,204.973,204.6595,204.6693,6475.0
2024-06-28 14:40:00,208.92,209.0,208.69,208.69,9685.0,204.6693,204.7477,204.444,204.444,9685.0
2024-06-28 14:45:00,208.75,208.8,208.56,208.57,7150.0,204.5028,204.5518,204.3166,204.3264,7150.0
2024-06-28 14:50:00,208.52,208.55,208.38,208.38,12423.0,204.2775,204.3068,204.1403,204.1403,12423.0
2024-06-28 14:55:00,208.44,208.6,208.35,208.43,12817.0,204.1991,204.3558,204.1109,204.1893,12817.0
2024-06-28 15:00:00,208.37,208.51,208.11,208.2,12529.0,204.1305,204.2677,203.8758,203.964,12529.0
2024-06-28 15:05:00,208.17,208.32,208.14,208.31,10863.0,203.9346,204.0815,203.9052,204.0717,10863.0
2024-06-28 15:10:00,208.28,208.4,208.19,208.35,14967.0,204.0423,204.1599,203.9542,204.1109,14967.0
2024-06-28 15:15:00,208.34,208.43,208.22,208.31,15066.0,204.1011,204.1893,203.9836,204.0717,15066.0
2024-06-28 15:20:00,208.31,208.4,208.24,208.4,13177.0,204.0717,204.1599,204.0032,204.1599,13177.0
2024-06-28 15:25:00,208.38,208.67,208.34,208.48,14090.0,204.1403,204.4244,204.1011,204.2383,14090.0
2024-06-28 15:30:00,208.44,208.53,207.96,208.24,16482.0,204.1991,204.2873,203.7289,204.0032,16482.0
2024-06-28 15:35:00,208.27,208.27,207.97,208.05,16416.0,204.0325,204.0325,203.7386,203.817,16416.0
2024-06-28 15:40:00,208.02,208.37,207.95,208.03,21436.0,203.7876,204.1305,203.7191,203.7974,21436.0
2024-06-28 15:45:00,208.02,208.12,207.86,207.86,25109.0,203.7876,203.8856,203.6309,203.6309,25109.0
2024-06-28 15:50:00,207.82,208.44,207.67,207.81,83920.0,203.5917,204.1991,203.4448,203.5819,83920.0
2024-06-28 15:55:00,207.81,208.04,207.53,207.84,218702.0,203.5819,203.8072,203.3076,203.6113,218702.0
2024-07-01 09:30:00,209.27,210.04,209.07,209.84,30086.0,205.0122,205.7665,204.8163,205.5706,30086.0
2024-07-01 09:35:00,210.03,210.12,209.55,209.77,11812.0,205.7567,205.8449,205.2865,205.502,11812.0
2024-07-01 09:40:00,209.77,210.16,209.56,209.93,17450.0,205.502,205.8841,205.2963,205.6588,17450.0
2024-07-01 09:45:00,210.12,210.5,209.82,209.82,18716.0,205.8449,206.2172,205.551,205.551,18716.0
2024-07-01 09:50:00,209.82,209.84,209.36,209.36,9223.0,205.551,205.5706,205.1004,205.1004,9223.0
2024-07-01 09:55:00,209.23,209.68,209.23,209.66,10233.0,204.973,205.4139,204.973,205.3943,10233.0
2024-07-01 10:00:00,209.7,209.89,209.19,209.31,9743.0,205.4334,205.6196,204.9338,205.0514,9743.0
2024-07-01 10:05:00,209.31,209.71,209.23,209.25,11219.0,205.0514,205.4432,204.973,204.9926,11219.0
2024-07-01 10:10:00,209.25,209.25,208.52,208.62,22113.0,204.9926,204.9926,204.2775,204.3754,22113.0
2024-07-01 10:15:00,208.59,209.56,208.59,209.23,21898.0,204.346,205.2963,204.346,204.973,21898.0
2024-07-01 10:20:00,209.15,209.15,208.51,208.73,14141.0,204.8946,204.8946,204.2677,204.4832,14141.0
2024-07-01 10:25:00,208.68,208.68,208.35,208.5,7550.0,204.4342,204.4342,204.1109,204.2579,7550.0
2024-07-01 10:30:00,208.53,208.68,208.13,208.13,7852.0,204.2873,204.4342,203.8954,203.8954,7852.0
2024-07-01 10:35:00,208.13,208.18,207.91,208.08,12099.0,203.8954,203.9444,203.6799,203.8464,12099.0
2024-07-01 10:40:00,208.11,208.53,207.93,208.52,10460.0,203.8758,204.2873,203.6995,204.2775,10460.0
2024-07-01 10:45:00,208.52,208.61,208.3,208.31,6025.0,204.2775,204.3656,204.0619,204.0717,6025.0
2024-07-01 10:50:00,208.37,208.96,208.37,208.96,8778.0,204.1305,204.7085,204.1305,204.7085,8778.0
2024-07-01 10:55:00,208.89,208.93,208.73,208.74,11309.0,204.6399,204.6791,204.4832,204.493,11309.0
2024-07-01 11:00:00,208.74,208.92,208.66,208.88,7644.0,204.493,204.6693,204.4146,204.6301,7644.0
2024-07-01 11:05:00,208.86,209.23,208.86,209.15,8842.0,204.6105,204.973,204.6105,204.8946,8842.0
2024-07-01 11:10:00,209.16,209.16,208.96,208.97,4763.0,204.9044,204.9044,204.7085,204.7183,4763.0
2024-07-01 11:15:00,208.97,209.23,208.95,208.99,6422.0,204.7183,204.973,204.6987,204.7379,6422.0
2024-07-01 11:20:00,208.93,209.19,208.93,209.14,6966.0,204.6791,204.9338,204.6791,204.8848,6966.0
2024-07-01 11:25:00,209.15,209.48,209.14,209.48,5010.0,204.8946,205.2179,204.8848,205.2179,5010.0
2024-07-01 11:30:00,209.49,209.55,209.23,209.31,5674.0,205.2277,205.2865,204.973,205.0514,5674.0
2024-07-01 11:35:00,209.27,209.68,209.24,209.68,9466.0,205.0122,205.4139,204.9828,205.4139,9466.0
2024-07-01 11:40:00,209.68,209.86,209.66,209.72,5578.0,205.4139,205.5902,205.3943,205.453,5578.0
2024-07-01 11:45:00,209.72,209.82,209.59,209.64,8895.0,205.453,205.551,205.3257,205.3747,8895.0
2024-07-01 11:50:00,209.69,209.78,209.57,209.64,6492.0,205.4237,205.5118,205.3061,205.3747,6492.0
2024-07-01 11:55:00,209.59,209.61,209.46,209.48,5955.0,205.3257,205.3453,205.1983,205.2179,5955.0
2024-07-01 12:00:00,209.53,209.54,209.11,209.19,5281.0,205.2669,205.2767,204.8555,204.9338,5281.0
2024-07-01 12:05:00,209.19,209.4,209.18,209.38,4388.0,204.9338,205.1396,204.924,205.12,4388.0
2024-07-01 12:10:00,209.38,209.49,209.33,209.49,1712.0,205.12,205.2277,205.071,205.2277,1712.0
2024-07-01 12:15:00,209.48,209.53,209.34,209.39,4119.0,205.2179,205.2669,205.0808,205.1298,4119.0
2024-07-01 12:20:00,209.43,209.57,209.38,209.39,6265.0,205.1689,205.3061,205.12,205.1298,6265.0
2024-07-01 12:25:00,209.4,209.71,209.39,209.55,6494.0,205.1396,205.4432,205.1298,205.2865,6494.0
2024-07-01 12:30:00,209.56,209.61,209.49,209.6,4589.0,205.2963,205.3453,205.2277,205.3355,4589.0
2024-07-01 12:35:00,209.53,209.73,209.53,209.56,10885.0,205.2669,205.4628,205.2669,205.2963,10885.0
2024-07-01 12:40:00,209.59,209.71,209.55,209.62,7902.0,205.3257,205.4432,205.2865,205.3551,7902.0
2024-07-01 12:45:00,209.64,209.7,209.59,209.68,4227.0,205.3747,205.4334,205.3257,205.4139,4227.0
2024-07-01 12:50:00,209.69,209.7,209.47,209.47,4488.0,205.4237,205.4334,205.2081,205.2081,4488.0
2024-07-01 12:55:00,209.56,209.56,209.31,209.5,5879.0,205.2963,205.2963,205.0514,205.2375,5879.0
2024-07-01 13:00:00,209.43,209.5,209.38,209.4,3249.0,205.1689,205.2375,205.12,205.1396,3249.0
2024-07-01 13:05:00,209.42,209.62,209.41,209.51,3888.0,205.1591,205.3551,205.1493,205.2473,3888.0
2024-07-01 13:10:00,209.56,209.62,209.49,209.57,3109.0,205.2963,205.3551,205.2277,205.3061,3109.0
2024-07-01 13:15:00,209.56,209.63,209.48,209.63,12639.0,205.2963,205.3649,205.2179,205.3649,12639.0
2024-07-01 13:20:00,209.6,209.61,209.53,209.59,3953.0,205.3355,205.3453,205.2669,205.3257,3953.0
2024-07-01 13:25:00,209.55,209.77,209.53,209.67,8331.0,205.2865,205.502,205.2669,205.4041,8331.0
2024-07-01 13:30:00,209.62,209.69,209.53,209.69,2808.0,205.3551,205.4237,205.2669,205.4237,2808.0
2024-07-01 13:35:00,209.68,209.71,209.52,209.52,6512.0,205.4139,205.4432,205.2571,205.2571,6512.0
2024-07-01 13:40:00,209.57,209.59,209.34,209.5,20331.0,205.3061,205.3257,205.0808,205.2375,20331.0
2024-07-01 13:45:00,209.49,209.5,209.35,209.42,1693.0,205.2277,205.2375,205.0906,205.1591,1693.0
2024-07-01 13:50:00,209.33,209.5,209.3,209.37,3978.0,205.071,205.2375,205.0416,205.1102,3978.0
2024-07-01 13:55:00,209.35,209.41,209.28,209.39,3094.0,205.0906,205.1493,205.022,205.1298,3094.0
2024-07-01 14:00:00,209.35,209.36,209.08,209.12,5603.0,205.0906,205.1004,204.8261,204.8652,5603.0
2024-07-01 14:05:00,209.2,209.36,209.2,209.27,7292.0,204.9436,205.1004,204.9436,205.0122,7292.0
2024-07-01 14:10:00,209.25,209.25,209.13,209.21,6826.0,204.9926,204.9926,204.875,204.9534,6826.0
2024-07-01 14:15:00,209.24,209.29,209.14,209.17,9435.0,204.9828,205.0318,204.8848,204.9142,9435.0
2024-07-01 14:20:00,209.15,209.36,209.12,209.29,8216.0,204.8946,205.1004,204.8652,205.0318,8216.0
2024-07-01 14:25:00,209.29,209.29,209.07,209.08,7624.0,205.0318,205.0318,204.8163,204.8261,7624.0
2024-07-01 14:30:00,209.07,209.14,209.0,209.13,7193.0,204.8163,204.8848,204.7477,204.875,7193.0
2024-07-01 14:35:00,209.13,209.21,209.08,209.16,5297.0,204.875,204.9534,204.8261,204.9044,5297.0
2024-07-01 14:40:00,209.18,209.18,208.94,208.95,10468.0,204.924,204.924,204.6889,204.6987,10468.0
2024-07-01 14:45:00,208.95,209.02,208.86,208.99,4492.0,204.6987,204.7673,204.6105,204.7379,4492.0
2024-07-01 14:50:00,208.99,209.21,208.97,209.1,4861.0,204.7379,204.9534,204.7183,204.8457,4861.0
2024-07-01 14:55:00,209.13,209.17,209.08,209.12,7459.0,204.875,204.9142,204.8261,204.8652,7459.0
2024-07-01 15:00:00,209.13,209.38,209.06,209.38,10973.0,204.875,205.12,204.8065,205.12,10973.0
2024-07-01 15:05:00,209.4,209.5,209.36,209.5,9053.0,205.1396,205.2375,205.1004,205.2375,9053.0
2024-07-01 15:10:00,209.5,209.54,209.46,209.53,8027.0,205.2375,205.2767,205.1983,205.2669,8027.0
2024-07-01 15:15:00,209.49,209.55,209.38,209.5,12050.0,205.2277,205.2865,205.12,205.2375,12050.0
2024-07-01 15:20:00,209.48,209.74,209.47,209.68,5649.0,205.2179,205.4726,205.2081,205.4139,5649.0
2024-07-01 15:25:00,209.68,209.68,209.45,209.6,19703.0,205.4139,205.4139,205.1885,205.3355,19703.0
2024-07-01 15:30:00,209.6,209.62,209.52,209.54,9052.0,205.3355,205.3551,205.2571,205.2767,9052.0
2024-07-01 15:35:00,209.54,209.54,209.31,209.34,6741.0,205.2767,205.2767,205.0514,205.0808,6741.0
2024-07-01 15:40:00,209.3,209.36,209.22,209.33,5468.0,205.0416,205.1004,204.9632,205.071,5468.0
2024-07-01 15:45:00,209.34,209.57,209.34,209.41,13068.0,205.0808,205.3061,205.0808,205.1493,13068.0
2024-07-01 15:50:00,209.4,209.45,209.13,209.2,20863.0,205.1396,205.1885,204.875,204.9436,20863.0
2024-07-01 15:55:00,209.22,209.54,209.12,209.46,85262.0,204.9632,205.2767,204.8652,205.1983,85262.0
2024-07-02 09:30:00,208.06,208.95,208.06,208.75,32991.0,203.8268,204.6987,203.8268,204.5028,32991.0
2024-07-02 09:35:00,208.61,208.85,208.1,208.17,25572.0,204.3656,204.6007,203.866,203.9346,25572.0
2024-07-02 09:40:00,208.27,208.41,207.94,208.06,6829.0,204.0325,204.1697,203.7093,203.8268,6829.0
2024-07-02 09:45:00,207.96,207.96,207.48,207.61,11012.0,203.7289,203.7289,203.2586,203.386,11012.0
2024-07-02 09:50:00,207.68,207.84,207.52,207.8,4868.0,203.4545,203.6113,203.2978,203.5721,4868.0
2024-07-02 09:55:00,207.95,208.31,207.94,208.17,6638.0,203.7191,204.0717,203.7093,203.9346,6638.0
2024-07-02 10:00:00,208.29,208.85,208.2,208.7,5181.0,204.0521,204.6007,203.964,204.4538,5181.0
2024-07-02 10:05:00,208.83,208.91,208.49,208.53,7530.0,204.5812,204.6595,204.2481,204.2873,7530.0
2024-07-02 10:10:00,208.53,208.73,208.22,208.35,14016.0,204.2873,204.4832,203.9836,204.1109,14016.0
2024-07-02 10:15:00,208.35,209.13,208.25,209.13,7251.0,204.1109,204.875,204.013,204.875,7251.0
2024-07-02 10:20:00,209.15,209.37,209.07,209.37,7727.0,204.8946,205.1102,204.8163,205.1102,7727.0
2024-07-02 10:25:00,209.48,210.02,209.34,209.91,34792.0,205.2179,205.7469,205.0808,205.6392,34792.0
2024-07-02 10:30:00,209.86,209.9,209.2,209.21,12476.0,205.5902,205.6294,204.9436,204.9534,12476.0
2024-07-02 10:35:00,209.12,209.43,209.11,209.39,6598.0,204.8652,205.1689,204.8555,205.1298,6598.0
2024-07-02 10:40:00,209.32,209.32,208.92,208.99,3561.0,205.0612,205.0612,204.6693,204.7379,3561.0
2024-07-02 10:45:00,209.0,209.33,208.92,209.33,5096.0,204.7477,205.071,204.6693,205.071,5096.0
2024-07-02 10:50:00,209.31,209.61,209.25,209.61,4660.0,205.0514,205.3453,204.9926,205.3453,4660.0
2024-07-02 10:55:00,209.61,209.7,209.43,209.44,5211.0,205.3453,205.4334,205.1689,205.1787,5211.0
2024-07-02 11:00:00,209.48,209.49,209.42,209.44,485.0,205.2179,205.2277,205.1591,205.1787,485.0
2024-07-02 11:05:00,209.35,209.36,209.27,209.31,2031.0,205.0906,205.1004,205.0122,205.0514,2031.0
2024-07-02 11:10:00,209.31,209.48,209.29,209.39,9548.0,205.0514,205.2179,205.0318,205.1298,9548.0
2024-07-02 11:15:00,209.31,209.35,209.16,209.35,3527.0,205.0514,205.0906,204.9044,205.0906,3527.0
2024-07-02 11:20:00,209.29,209.79,209.26,209.79,11818.0,205.0318,205.5216,205.0024,205.5216,11818.0
2024-07-02 11:25:00,209.72,209.72,209.4,209.45,7343.0,205.453,205.453,205.1396,205.1885,7343.0
2024-07-02 11:30:00,209.51,209.65,209.47,209.48,5154.0,205.2473,205.3845,205.2081,205.2179,5154.0
2024-07-02 11:35:00,209.44,209.86,209.43,209.75,52769.0,205.1787,205.5902,205.1689,205.4824,52769.0
2024-07-02 11:40:00,209.75,209.76,209.48,209.56,6879.0,205.4824,205.4922,205.2179,205.2963,6879.0
2024-07-02 11:45:00,209.56,209.83,209.53,209.82,4963.0,205.2963,205.5608,205.2669,205.551,4963.0
2024-07-02 11:50:00,209.83,209.97,209.78,209.95,32029.0,205.5608,205.698,205.5118,205.6784,32029.0
2024-07-02 11:55:00,209.95,209.99,209.76,209.76,3718.0,205.6784,205.7175,205.4922,205.4922,3718.0
2024-07-02 12:00:00,209.84,209.89,209.75,209.89,4178.0,205.5706,205.6196,205.4824,205.6196,4178.0
2024-07-02 12:05:00,209.88,209.92,209.86,209.87,2370.0,205.6098,205.649,205.5902,205.6,2370.0
2024-07-02 12:10:00,209.87,209.88,209.81,209.83,2365.0,205.6,205.6098,205.5412,205.5608,2365.0
2024-07-02 12:15:00,209.9,209.93,209.76,209.78,6510.0,205.6294,205.6588,205.4922,205.5118,6510.0
2024-07-02 12:20:00,209.74,209.8,209.61,209.8,12841.0,205.4726,205.5314,205.3453,205.5314,12841.0
2024-07-02 12:25:00,209.84,209.91,209.58,209.58,6515.0,205.5706,205.6392,205.3159,205.3159,6515.0
2024-07-02 12:30:00,209.61,209.77,209.61,209.67,46365.0,205.3453,205.502,205.3453,205.4041,46365.0
2024-07-02 12:35:00,209.67,209.77,209.67,209.76,5976.0,205.4041,205.502,205.4041,205.4922,5976.0
2024-07-02 12:40:00,209.76,209.77,209.7,209.7,1967.0,205.4922,205.502,205.4334,205.4334,1967.0
2024-07-02 12:45:00,209.7,209.91,209.54,209.54,6173.0,205.4334,205.6392,205.2767,205.2767,6173.0
2024-07-02 12:50:00,209.6,209.7,209.5,209.7,4998.0,205.3355,205.4334,205.2375,205.4334,4998.0
2024-07-02 12:55:00,209.66,209.66,209.54,209.54,2502.0,205.3943,205.3943,205.2767,205.2767,2502.0
2024-07-02 13:00:00,209.56,209.6,209.55,209.55,2340.0,205.2963,205.3355,205.2865,205.2865,2340.0
2024-07-02 13:05:00,209.55,209.72,209.46,209.64,7747.0,205.2865,205.453,205.1983,205.3747,7747.0
2024-07-02 13:10:00,209.67,209.72,209.58,209.61,4037.0,205.4041,205.453,205.3159,205.3453,4037.0
2024-07-02 13:15:00,209.62,209.71,209.59,209.71,3493.0,205.3551,205.4432,205.3257,205.4432,3493.0
2024-07-02 13:20:00,209.71,209.74,209.58,209.58,2354.0,205.4432,205.4726,205.3159,205.3159,2354.0
2024-07-02 13:25:00,209.58,209.58,209.49,209.54,3971.0,205.3159,205.3159,205.2277,205.2767,3971.0
2024-07-02 13:30:00,209.5,209.85,209.5,209.84,31103.0,205.2375,205.5804,205.2375,205.5706,31103.0
2024-07-02 13:35:00,209.94,210.24,209.93,210.24,7650.0,205.6686,205.9625,205.6588,205.9625,7650.0
2024-07-02 13:40:00,210.28,210.35,210.15,210.25,8969.0,206.0016,206.0702,205.8743,205.9723,8969.0
2024-07-02 13:45:00,210.25,210.25,210.06,210.11,5832.0,205.9723,205.9723,205.7861,205.8351,5832.0
2024-07-02 13:50:00,210.14,210.3,210.11,210.22,5237.0,205.8645,206.0212,205.8351,205.9429,5237.0
2024-07-02 13:55:00,210.28,210.4,210.17,210.17,3643.0,206.0016,206.1192,205.8939,205.8939,3643.0
2024-07-02 14:00:00,210.26,210.57,210.26,210.56,1731.0,205.9821,206.2857,205.9821,206.276,1731.0
2024-07-02 14:05:00,210.57,210.77,210.49,210.76,3304.0,206.2857,206.4817,206.2074,206.4719,3304.0
2024-07-02 14:10:00,210.79,210.89,210.52,210.52,6886.0,206.5013,206.5992,206.2368,206.2368,6886.0
2024-07-02 14:15:00,210.56,210.58,210.5,210.56,4051.0,206.276,206.2955,206.2172,206.276,4051.0
2024-07-02 14:20:00,210.65,210.74,210.65,210.7,3071.0,206.3641,206.4523,206.3641,206.4131,3071.0
2024-07-02 14:25:00,210.7,210.78,210.57,210.75,14035.0,206.4131,206.4915,206.2857,206.4621,14035.0
2024-07-02 14:30:00,210.8,210.83,210.69,210.73,8164.0,206.5111,206.5405,206.4033,206.4425,8164.0
2024-07-02 14:35:00,210.7,210.7,210.55,210.55,11908.0,206.4131,206.4131,206.2662,206.2662,11908.0
2024-07-02 14:40:00,210.53,210.56,210.39,210.42,16334.0,206.2466,206.276,206.1094,206.1388,16334.0
2024-07-02 14:45:00,210.38,210.52,210.34,210.49,24767.0,206.0996,206.2368,206.0604,206.2074,24767.0
2024-07-02 14:50:00,210.5,210.78,210.43,210.72,22385.0,206.2172,206.4915,206.1486,206.4327,22385.0
2024-07-02 14:55:00,210.73,210.82,210.68,210.71,12595.0,206.4425,206.5307,206.3935,206.4229,12595.0
2024-07-02 15:00:00,210.71,210.77,210.6,210.67,6595.0,206.4229,206.4817,206.3151,206.3837,6595.0
2024-07-02 15:05:00,210.66,210.66,210.3,210.42,3860.0,206.3739,206.3739,206.0212,206.1388,3860.0
2024-07-02 15:10:00,210.39,210.62,210.37,210.59,2532.0,206.1094,206.3347,206.0898,206.3053,2532.0
2024-07-02 15:15:00,210.58,210.59,210.49,210.49,5149.0,206.2955,206.3053,206.2074,206.2074,5149.0
2024-07-02 15:20:00,210.48,210.5,210.23,210.28,6079.0,206.1976,206.2172,205.9527,206.0016,6079.0
2024-07-02 15:25:00,210.29,210.36,210.03,210.36,19667.0,206.0114,206.08,205.7567,206.08,19667.0
2024-07-02 15:30:00,210.35,210.41,210.23,210.32,3973.0,206.0702,206.129,205.9527,206.0408,3973.0
2024-07-02 15:35:00,210.32,210.56,210.28,210.51,7937.0,206.0408,206.276,206.0016,206.227,7937.0
2024-07-02 15:40:00,210.52,210.65,210.36,210.43,10586.0,206.2368,206.3641,206.08,206.1486,10586.0
2024-07-02 15:45:00,210.42,210.63,210.28,210.37,21213.0,206.1388,206.3445,206.0016,206.0898,21213.0
2024-07-02 15:50:00,210.34,210.46,209.98,210.45,37920.0,206.0604,206.178,205.7078,206.1682,37920.0
2024-07-02 15:55:00,210.44,211.22,210.44,211.12,155761.0,206.1584,206.9225,206.1584,206.8246,155761.0
2024-07-03 09:30:00,210.91,211.17,209.55,209.55,47229.0,206.7171,206.9719,205.3841,205.3841,47229.0
2024-07-03 09:35:00,209.47,209.81,209.36,209.81,4223.0,205.3057,205.639,205.1979,205.639,4223.0
2024-07-03 09:40:00,209.84,209.85,209.13,209.31,5347.0,205.6684,205.6782,204.9725,205.1489,5347.0
2024-07-03 09:45:00,209.34,209.77,209.18,209.35,6396.0,205.1783,205.5998,205.0215,205.1881,6396.0
2024-07-03 09:50:00,209.32,209.32,208.67,209.1,10143.0,205.1587,205.1587,204.5216,204.9431,10143.0
2024-07-03 09:55:00,209.08,209.67,209.08,209.56,10204.0,204.9235,205.5017,204.9235,205.3939,10204.0
2024-07-03 10:00:00,209.66,209.74,208.78,208.78,8915.0,205.4919,205.5704,204.6294,204.6294,8915.0
2024-07-03 10:05:00,208.78,209.17,208.69,209.1,6788.0,204.6294,205.0117,204.5412,204.9431,6788.0
2024-07-03 10:10:00,209.2,209.53,209.2,209.32,5714.0,205.0411,205.3645,205.0411,205.1587,5714.0
2024-07-03 10:15:00,209.34,209.49,209.17,209.32,19049.0,205.1783,205.3253,205.0117,205.1587,19049.0
2024-07-03 10:20:00,209.32,209.74,209.26,209.53,13164.0,205.1587,205.5704,205.0999,205.3645,13164.0
2024-07-03 10:25:00,209.53,209.67,209.44,209.66,4763.0,205.3645,205.5017,205.2763,205.4919,4763.0
2024-07-03 10:30:00,209.49,209.67,209.26,209.67,11657.0,205.3253,205.5017,205.0999,205.5017,11657.0
2024-07-03 10:35:00,209.67,209.67,209.41,209.6,9344.0,205.5017,205.5017,205.2469,205.4331,9344.0
2024-07-03 10:40:00,209.54,209.61,208.98,208.99,12384.0,205.3743,205.4429,204.8255,204.8353,12384.0
2024-07-03 10:45:00,209.07,209.34,208.69,208.74,28857.0,204.9137,205.1783,204.5412,204.5902,28857.0
2024-07-03 10:50:00,208.92,209.05,208.71,208.88,13364.0,204.7667,204.8941,204.5608,204.7275,13364.0
2024-07-03 10:55:00,208.88,208.96,208.85,208.95,3783.0,204.7275,204.8059,204.698,204.7961,3783.0
2024-07-03 11:00:00,208.95,209.51,208.82,209.49,12402.0,204.7961,205.3449,204.6686,205.3253,12402.0
2024-07-03 11:05:00,209.56,209.77,209.42,209.66,11749.0,205.3939,205.5998,205.2567,205.4919,11749.0
2024-07-03 11:10:00,209.66,209.79,209.47,209.78,25458.0,205.4919,205.6194,205.3057,205.6096,25458.0
2024-07-03 11:15:00,209.87,209.93,209.69,209.75,13223.0,205.6978,205.7566,205.5213,205.5802,13223.0
2024-07-03 11:20:00,209.77,210.05,209.7,209.89,44371.0,205.5998,205.8742,205.5311,205.7174,44371.0
2024-07-03 11:25:00,209.99,210.01,209.59,209.61,14540.0,205.8154,205.835,205.4233,205.4429,14540.0
2024-07-03 11:30:00,209.63,210.01,209.62,209.97,15467.0,205.4625,205.835,205.4527,205.7958,15467.0
2024-07-03 11:35:00,210.02,210.08,209.88,209.97,12181.0,205.8448,205.9036,205.7076,205.7958,12181.0
2024-07-03 11:40:00,209.98,210.07,209.78,209.81,13386.0,205.8056,205.8938,205.6096,205.639,13386.0
2024-07-03 11:45:00,209.76,209.8,209.32,209.37,11358.0,205.59,205.6292,205.1587,205.2077,11358.0
2024-07-03 11:50:00,209.37,209.45,209.25,209.37,9604.0,205.2077,205.2861,205.0901,205.2077,9604.0
2024-07-03 11:55:00,209.38,209.53,209.24,209.53,10619.0,205.2175,205.3645,205.0803,205.3645,10619.0
2024-07-03 12:00:00,209.45,209.6,209.37,209.53,9549.0,205.2861,205.4331,205.2077,205.3645,9549.0
2024-07-03 12:05:00,209.49,209.67,209.41,209.66,6694.0,205.3253,205.5017,205.2469,205.4919,6694.0
2024-07-03 12:10:00,209.67,209.67,209.32,209.63,8952.0,205.5017,205.5017,205.1587,205.4625,8952.0
2024-07-03 12:15:00,209.69,209.92,209.59,209.71,11846.0,205.5213,205.7468,205.4233,205.541,11846.0
2024-07-03 12:20:00,209.78,209.98,209.71,209.96,11376.0,205.6096,205.8056,205.541,205.786,11376.0
2024-07-03 12:25:00,209.93,210.03,209.87,209.92,14543.0,205.7566,205.8546,205.6978,205.7468,14543.0
2024-07-03 12:30:00,209.92,209.92,209.76,209.92,15091.0,205.7468,205.7468,205.59,205.7468,15091.0
2024-07-03 12:35:00,209.85,210.05,209.62,209.87,17118.0,205.6782,205.8742,205.4527,205.6978,17118.0
2024-07-03 12:40:00,209.87,210.19,209.87,210.14,20347.0,205.6978,206.0114,205.6978,205.9624,20347.0
2024-07-03 12:45:00,210.19,210.19,210.04,210.11,23133.0,206.0114,206.0114,205.8644,205.933,23133.0
2024-07-03 12:50:00,210.08,210.59,210.05,210.5,41504.0,205.9036,206.4035,205.8742,206.3152,41504.0
2024-07-03 12:55:00,210.53,210.61,210.1,210.22,97821.0,206.3446,206.4231,205.9232,206.0408,97821.0
2024-07-05 09:30:00,210.38,210.56,209.55,209.75,32558.0,206.1976,206.3741,205.3841,205.5802,32558.0
2024-07-05 09:35:00,209.89,210.33,209.01,209.65,8984.0,205.7174,206.1486,204.8549,205.4821,8984.0
2024-07-05 09:40:00,209.58,209.66,209.07,209.2,6133.0,205.4135,205.4919,204.9137,205.0411,6133.0
2024-07-05 09:45:00,209.28,209.59,209.04,209.59,8966.0,205.1195,205.4233,204.8843,205.4233,8966.0
2024-07-05 09:50:00,209.58,209.58,208.96,208.96,7634.0,205.4135,205.4135,204.8059,204.8059,7634.0
2024-07-05 09:55:00,209.03,209.03,208.31,209.03,12241.0,204.8745,204.8745,204.1688,204.8745,12241.0
2024-07-05 10:00:00,208.86,209.34,208.83,209.05,7144.0,204.7078,205.1783,204.6784,204.8941,7144.0
2024-07-05 10:05:00,209.07,209.29,208.88,209.23,8570.0,204.9137,205.1293,204.7275,205.0705,8570.0
2024-07-05 10:10:00,209.22,209.34,208.98,209.22,12682.0,205.0607,205.1783,204.8255,205.0607,12682.0
2024-07-05 10:15:00,209.22,209.35,208.89,209.03,9459.0,205.0607,205.1881,204.7373,204.8745,9459.0
2024-07-05 10:20:00,209.17,209.32,208.75,208.8,16450.0,205.0117,205.1587,204.6,204.649,16450.0
2024-07-05 10:25:00,208.92,209.14,208.62,208.65,13923.0,204.7667,204.9823,204.4726,204.502,13923.0
2024-07-05 10:30:00,208.75,209.07,208.73,209.01,8732.0,204.6,204.9137,204.5804,204.8549,8732.0
2024-07-05 10:35:00,209.01,209.32,208.74,208.74,11641.0,204.8549,205.1587,204.5902,204.5902,11641.0
2024-07-05 10:40:00,208.9,209.23,208.8,209.2,5060.0,204.7471,205.0705,204.649,205.0411,5060.0
2024-07-05 10:45:00,209.23,209.42,209.01,209.24,5087.0,205.0705,205.2567,204.8549,205.0803,5087.0
2024-07-05 10:50:00,209.13,209.32,209.07,209.16,4671.0,204.9725,205.1587,204.9137,205.0019,4671.0
2024-07-05 10:55:00,209.16,209.46,209.15,209.17,6203.0,205.0019,205.2959,204.9921,205.0117,6203.0
2024-07-05 11:00:00,209.28,209.32,209.12,209.2,7801.0,205.1195,205.1587,204.9627,205.0411,7801.0
2024-07-05 11:05:00,209.12,209.15,208.75,208.8,7472.0,204.9627,204.9921,204.6,204.649,7472.0
2024-07-05 11:10:00,208.87,208.87,208.49,208.52,3195.0,204.7176,204.7176,204.3452,204.3746,3195.0
2024-07-05 11:15:00,208.49,208.59,208.3,208.45,4333.0,204.3452,204.4432,204.159,204.306,4333.0
2024-07-05 11:20:00,208.35,208.54,208.29,208.41,3634.0,204.208,204.3942,204.1492,204.2668,3634.0
2024-07-05 11:25:00,208.38,208.4,208.18,208.19,4570.0,204.2374,204.257,204.0414,204.0512,4570.0
2024-07-05 11:30:00,208.22,208.42,208.13,208.41,3724.0,204.0806,204.2766,203.9924,204.2668,3724.0
2024-07-05 11:35:00,208.35,208.58,208.31,208.34,5196.0,204.208,204.4334,204.1688,204.1982,5196.0
2024-07-05 11:40:00,208.28,208.35,208.15,208.2,7413.0,204.1394,204.208,204.012,204.061,7413.0
2024-07-05 11:45:00,208.29,208.32,208.03,208.08,2246.0,204.1492,204.1786,203.8943,203.9434,2246.0
2024-07-05 11:50:00,208.13,208.28,208.0,208.06,11820.0,203.9924,204.1394,203.8649,203.9238,11820.0
2024-07-05 11:55:00,207.99,208.24,207.99,208.16,7837.0,203.8551,204.1002,203.8551,204.0218,7837.0
2024-07-05 12:00:00,208.16,208.31,208.09,208.13,8215.0,204.0218,204.1688,203.9532,203.9924,8215.0
2024-07-05 12:05:00,208.13,208.26,208.06,208.23,4652.0,203.9924,204.1198,203.9238,204.0904,4652.0
2024-07-05 12:10:00,208.22,208.31,208.16,208.31,3750.0,204.0806,204.1688,204.0218,204.1688,3750.0
2024-07-05 12:15:00,208.3,208.65,208.24,208.58,6171.0,204.159,204.502,204.1002,204.4334,6171.0
2024-07-05 12:20:00,208.49,208.91,208.49,208.87,9995.0,204.3452,204.7569,204.3452,204.7176,9995.0
2024-07-05 12:25:00,208.77,208.85,208.67,208.68,4619.0,204.6196,204.698,204.5216,204.5314,4619.0
2024-07-05 12:30:00,208.74,208.88,208.67,208.88,5386.0,204.5902,204.7275,204.5216,204.7275,5386.0
2024-07-05 12:35:00,208.93,208.95,208.77,208.78,4247.0,204.7765,204.7961,204.6196,204.6294,4247.0
2024-07-05 12:40:00,208.72,208.85,208.69,208.85,3555.0,204.5706,204.698,204.5412,204.698,3555.0
2024-07-05 12:45:00,208.89,208.96,208.78,208.87,4857.0,204.7373,204.8059,204.6294,204.7176,4857.0
2024-07-05 12:50:00,208.91,208.91,208.69,208.69,4529.0,204.7569,204.7569,204.5412,204.5412,4529.0
2024-07-05 12:55:00,208.75,208.82,208.67,208.67,2688.0,204.6,204.6686,204.5216,204.5216,2688.0
2024-07-05 13:00:00,208.72,208.82,208.65,208.77,8103.0,204.5706,204.6686,204.502,204.6196,8103.0
2024-07-05 13:05:00,208.8,209.01,208.72,209.01,5855.0,204.649,204.8549,204.5706,204.8549,5855.0
2024-07-05 13:10:00,209.02,209.11,208.93,208.97,4076.0,204.8647,204.9529,204.7765,204.8157,4076.0
2024-07-05 13:15:00,209.06,209.08,208.93,208.98,5593.0,204.9039,204.9235,204.7765,204.8255,5593.0
2024-07-05 13:20:00,209.11,209.2,209.05,209.17,4500.0,204.9529,205.0411,204.8941,205.0117,4500.0
2024-07-05 13:25:00,209.17,209.2,208.78,208.93,8961.0,205.0117,205.0411,204.6294,204.7765,8961.0
2024-07-05 13:30:00,208.87,209.04,208.87,208.93,3703.0,204.7176,204.8843,204.7176,204.7765,3703.0
2024-07-05 13:35:00,208.99,209.02,208.94,209.0,4979.0,204.8353,204.8647,204.7863,204.8451,4979.0
2024-07-05 13:40:00,208.99,209.07,208.92,208.95,7352.0,204.8353,204.9137,204.7667,204.7961,7352.0
2024-07-05 13:45:00,208.95,208.95,208.85,208.87,2233.0,204.7961,204.7961,204.698,204.7176,2233.0
2024-07-05 13:50:00,208.94,209.02,208.88,208.95,2533.0,204.7863,204.8647,204.7275,204.7961,2533.0
2024-07-05 13:55:00,208.94,209.01,208.78,208.78,4283.0,204.7863,204.8549,204.6294,204.6294,4283.0
2024-07-05 14:00:00,208.83,208.93,208.74,208.84,2608.0,204.6784,204.7765,204.5902,204.6882,2608.0
2024-07-05 14:05:00,208.91,208.96,208.84,208.94,8424.0,204.7569,204.8059,204.6882,204.7863,8424.0
2024-07-05 14:10:00,208.9,209.1,208.85,209.08,6511.0,204.7471,204.9431,204.698,204.9235,6511.0
2024-07-05 14:15:00,209.08,209.3,209.02,209.3,5493.0,204.9235,205.1391,204.8647,205.1391,5493.0
2024-07-05 14:20:00,209.29,209.34,209.2,209.22,5834.0,205.1293,205.1783,205.0411,205.0607,5834.0
2024-07-05 14:25:00,209.3,209.34,209.21,209.34,6021.0,205.1391,205.1783,205.0509,205.1783,6021.0
2024-07-05 14:30:00,209.3,209.49,209.28,209.43,5929.0,205.1391,205.3253,205.1195,205.2665,5929.0
2024-07-05 14:35:00,209.36,209.47,209.31,209.34,3148.0,205.1979,205.3057,205.1489,205.1783,3148.0
2024-07-05 14:40:00,209.33,209.35,209.22,209.25,4492.0,205.1685,205.1881,205.0607,205.0901,4492.0
2024-07-05 14:45:00,209.17,209.25,209.17,209.24,2983.0,205.0117,205.0901,205.0117,205.0803,2983.0
2024-07-05 14:50:00,209.23,209.27,209.17,209.2,5006.0,205.0705,205.1097,205.0117,205.0411,5006.0
2024-07-05 14:55:00,209.22,209.38,209.18,209.34,6032.0,205.0607,205.2175,205.0215,205.1783,6032.0
2024-07-05 15:00:00,209.37,209.48,209.37,209.46,1334.0,205.2077,205.3155,205.2077,205.2959,1334.0
2024-07-05 15:05:00,209.48,209.48,209.19,209.2,10425.0,205.3155,205.3155,205.0313,205.0411,10425.0
2024-07-05 15:10:00,209.18,209.23,209.05,209.05,5282.0,205.0215,205.0705,204.8941,204.8941,5282.0
2024-07-05 15:15:00,209.04,209.09,209.0,209.03,6101.0,204.8843,204.9333,204.8451,204.8745,6101.0
2024-07-05 15:20:00,209.03,209.25,208.98,209.18,8917.0,204.8745,205.0901,204.8255,205.0215,8917.0
2024-07-05 15:25:00,209.19,209.24,209.13,209.22,7940.0,205.0313,205.0803,204.9725,205.0607,7940.0
2024-07-05 15:30:00,209.24,209.38,209.18,209.36,9637.0,205.0803,205.2175,205.0215,205.1979,9637.0
2024-07-05 15:35:00,209.39,209.44,209.28,209.28,9823.0,205.2273,205.2763,205.1195,205.1195,9823.0
2024-07-05 15:40:00,209.28,209.48,209.24,209.48,8120.0,205.1195,205.3155,205.0803,205.3155,8120.0
2024-07-05 15:45:00,209.48,209.8,209.48,209.73,14595.0,205.3155,205.6292,205.3155,205.5606,14595.0
2024-07-05 15:50:00,209.7,209.97,209.69,209.97,18314.0,205.5311,205.7958,205.5213,205.7958,18314.0
2024-07-05 15:55:00,209.97,210.25,209.97,210.17,67655.0,205.7958,206.0702,205.7958,205.9918,67655.0
2024-07-08 09:30:00,211.17,212.22,210.32,212.14,35122.0,206.9719,208.0011,206.1388,207.9226,35122.0
2024-07-08 09:35:00,211.73,212.39,211.66,211.95,14992.0,207.5208,208.1677,207.4522,207.7364,14992.0
2024-07-08 09:40:00,211.96,212.72,211.77,212.25,7353.0,207.7462,208.4911,207.56,208.0305,7353.0
2024-07-08 09:45:00,212.15,212.75,212.15,212.75,5611.0,207.9324,208.5205,207.9324,208.5205,5611.0
2024-07-08 09:50:00,212.8,212.87,212.58,212.73,8296.0,208.5695,208.6381,208.3539,208.5009,8296.0
2024-07-08 09:55:00,212.72,212.85,212.48,212.49,8264.0,208.4911,208.6185,208.2559,208.2657,8264.0
2024-07-08 10:00:00,212.47,212.67,212.07,212.16,8924.0,208.2461,208.4421,207.854,207.9422,8924.0
2024-07-08 10:05:00,212.14,212.14,211.5,211.51,5535.0,207.9226,207.9226,207.2954,207.3052,5535.0
2024-07-08 10:10:00,211.58,211.86,211.49,211.67,6056.0,207.3738,207.6482,207.2856,207.462,6056.0
2024-07-08 10:15:00,211.86,211.86,210.74,210.92,11698.0,207.6482,207.6482,206.5505,206.7269,11698.0
2024-07-08 10:20:00,210.92,211.22,210.63,211.02,14634.0,206.7269,207.0209,206.4427,206.8249,14634.0
2024-07-08 10:25:00,211.13,211.19,210.93,211.19,4907.0,206.9327,206.9915,206.7367,206.9915,4907.0
2024-07-08 10:30:00,211.05,211.19,210.82,211.19,6025.0,206.8543,206.9915,206.6289,206.9915,6025.0
2024-07-08 10:35:00,211.19,211.31,211.11,211.11,5299.0,206.9915,207.1091,206.9131,206.9131,5299.0
2024-07-08 10:40:00,211.03,211.11,210.87,211.09,5488.0,206.8347,206.9131,206.6779,206.8935,5488.0
2024-07-08 10:45:00,211.21,211.37,211.12,211.24,4267.0,207.0111,207.1679,206.9229,207.0405,4267.0
2024-07-08 10:50:00,211.13,211.15,210.92,210.93,3869.0,206.9327,206.9523,206.7269,206.7367,3869.0
2024-07-08 10:55:00,211.03,211.14,210.92,211.1,6556.0,206.8347,206.9425,206.7269,206.9033,6556.0
2024-07-08 11:00:00,211.06,211.51,211.01,211.43,5817.0,206.8641,207.3052,206.8151,207.2268,5817.0
2024-07-08 11:05:00,211.43,211.57,211.37,211.37,5239.0,207.2268,207.364,207.1679,207.1679,5239.0
2024-07-08 11:10:00,211.39,211.5,211.24,211.3,10492.0,207.1876,207.2954,207.0405,207.0993,10492.0
2024-07-08 11:15:00,211.3,211.3,210.87,210.89,21496.0,207.0993,207.0993,206.6779,206.6975,21496.0
2024-07-08 11:20:00,210.89,211.01,210.84,210.95,4277.0,206.6975,206.8151,206.6485,206.7563,4277.0
2024-07-08 11:25:00,210.9,211.03,210.84,210.95,4807.0,206.7073,206.8347,206.6485,206.7563,4807.0
2024-07-08 11:30:00,210.97,211.01,210.64,210.74,5528.0,206.7759,206.8151,206.4525,206.5505,5528.0
2024-07-08 11:35:00,210.74,210.74,210.56,210.63,4387.0,206.5505,206.5505,206.3741,206.4427,4387.0
2024-07-08 11:40:00,210.63,210.69,210.43,210.55,5772.0,206.4427,206.5015,206.2466,206.3643,5772.0
2024-07-08 11:45:00,210.5,210.62,210.43,210.57,5368.0,206.3152,206.4329,206.2466,206.3839,5368.0
2024-07-08 11:50:00,210.59,210.66,210.41,210.54,6144.0,206.4035,206.4721,206.227,206.3544,6144.0
2024-07-08 11:55:00,210.6,210.6,210.37,210.5,6612.0,206.4133,206.4133,206.1878,206.3152,6612.0
2024-07-08 12:00:00,210.5,210.59,210.38,210.44,5347.0,206.3152,206.4035,206.1976,206.2564,5347.0
2024-07-08 12:05:00,210.36,210.6,210.36,210.47,6155.0,206.178,206.4133,206.178,206.2858,6155.0
2024-07-08 12:10:00,210.58,210.66,210.52,210.62,2580.0,206.3937,206.4721,206.3348,206.4329,2580.0
2024-07-08 12:15:00,210.6,210.66,210.38,210.56,9234.0,206.4133,206.4721,206.1976,206.3741,9234.0
2024-07-08 12:20:00,210.64,210.78,210.57,210.77,3716.0,206.4525,206.5897,206.3839,206.5799,3716.0
2024-07-08 12:25:00,210.73,210.95,210.7,210.95,5146.0,206.5407,206.7563,206.5113,206.7563,5146.0
2024-07-08 12:30:00,210.91,210.91,210.76,210.81,7965.0,206.7171,206.7171,206.5701,206.6191,7965.0
2024-07-08 12:35:00,210.75,210.89,210.75,210.87,7965.0,206.5603,206.6975,206.5603,206.6779,7965.0
2024-07-08 12:40:00,210.84,211.0,210.82,210.82,5017.0,206.6485,206.8053,206.6289,206.6289,5017.0
2024-07-08 12:45:00,210.98,211.0,210.73,210.76,3807.0,206.7857,206.8053,206.5407,206.5701,3807.0
2024-07-08 12:50:00,210.84,210.85,210.2,210.25,19906.0,206.6485,206.6583,206.0212,206.0702,19906.0
2024-07-08 12:55:00,210.22,210.24,210.09,210.24,2960.0,206.0408,206.0604,205.9134,206.0604,2960.0
2024-07-08 13:00:00,210.18,210.18,210.02,210.03,4716.0,206.0016,206.0016,205.8448,205.8546,4716.0
2024-07-08 13:05:00,210.13,210.28,210.09,210.12,4252.0,205.9526,206.0996,205.9134,205.9428,4252.0
2024-07-08 13:10:00,210.11,210.17,209.86,209.87,3566.0,205.933,205.9918,205.688,205.6978,3566.0
2024-07-08 13:15:00,209.91,210.04,209.89,210.04,1773.0,205.737,205.8644,205.7174,205.8644,1773.0
2024-07-08 13:20:00,210.02,210.1,209.96,210.1,1156.0,205.8448,205.9232,205.786,205.9232,1156.0
2024-07-08 13:25:00,210.03,210.23,210.02,210.07,5301.0,205.8546,206.0506,205.8448,205.8938,5301.0
2024-07-08 13:30:00,210.14,210.29,210.14,210.29,3460.0,205.9624,206.1094,205.9624,206.1094,3460.0
2024-07-08 13:35:00,210.29,210.33,210.2,210.23,5198.0,206.1094,206.1486,206.0212,206.0506,5198.0
2024-07-08 13:40:00,210.26,210.32,210.21,210.29,3316.0,206.08,206.1388,206.031,206.1094,3316.0
2024-07-08 13:45:00,210.32,210.39,210.25,210.36,8092.0,206.1388,206.2074,206.0702,206.178,8092.0
2024-07-08 13:50:00,210.37,210.52,210.37,210.5,3072.0,206.1878,206.3348,206.1878,206.3152,3072.0
2024-07-08 13:55:00,210.5,210.57,210.45,210.57,5194.0,206.3152,206.3839,206.2662,206.3839,5194.0
2024-07-08 14:00:00,210.48,210.52,210.39,210.41,4601.0,206.2956,206.3348,206.2074,206.227,4601.0
2024-07-08 14:05:00,210.45,210.48,210.38,210.48,4235.0,206.2662,206.2956,206.1976,206.2956,4235.0
2024-07-08 14:10:00,210.44,210.48,210.4,210.41,5931.0,206.2564,206.2956,206.2172,206.227,5931.0
2024-07-08 14:15:00,210.42,210.49,210.38,210.39,6014.0,206.2368,206.3054,206.1976,206.2074,6014.0
2024-07-08 14:20:00,210.42,210.74,210.42,210.69,6055.0,206.2368,206.5505,206.2368,206.5015,6055.0
2024-07-08 14:25:00,210.69,210.83,210.69,210.78,4372.0,206.5015,206.6387,206.5015,206.5897,4372.0
2024-07-08 14:30:00,210.77,210.79,210.38,210.38,5673.0,206.5799,206.5995,206.1976,206.1976,5673.0
2024-07-08 14:35:00,210.33,210.49,210.3,210.48,8155.0,206.1486,206.3054,206.1192,206.2956,8155.0
2024-07-08 14:40:00,210.43,210.49,210.31,210.32,4239.0,206.2466,206.3054,206.129,206.1388,4239.0
2024-07-08 14:45:00,210.34,210.35,210.25,210.34,1800.0,206.1584,206.1682,206.0702,206.1584,1800.0
2024-07-08 14:50:00,210.32,210.34,210.25,210.3,3678.0,206.1388,206.1584,206.0702,206.1192,3678.0
2024-07-08 14:55:00,210.34,210.41,210.3,210.33,3135.0,206.1584,206.227,206.1192,206.1486,3135.0
2024-07-08 15:00:00,210.37,210.4,210.16,210.17,5182.0,206.1878,206.2172,205.982,205.9918,5182.0
2024-07-08 15:05:00,210.22,210.28,210.09,210.09,5724.0,206.0408,206.0996,205.9134,205.9134,5724.0
2024-07-08 15:10:00,210.15,210.28,210.12,210.2,9964.0,205.9722,206.0996,205.9428,206.0212,9964.0
2024-07-08 15:15:00,210.2,210.21,210.01,210.1,48665.0,206.0212,206.031,205.835,205.9232,48665.0
2024-07-08 15:20:00,210.07,210.15,210.05,210.09,8907.0,205.8938,205.9722,205.8742,205.9134,8907.0
2024-07-08 15:25:00,210.09,210.13,209.8,209.85,21703.0,205.9134,205.9526,205.6292,205.6782,21703.0
2024-07-08 15:30:00,209.79,209.87,209.64,209.78,16191.0,205.6194,205.6978,205.4723,205.6096,16191.0
2024-07-08 15:35:00,209.8,209.83,209.58,209.64,10663.0,205.6292,205.6586,205.4135,205.4723,10663.0
2024-07-08 15:40:00,209.67,209.81,209.61,209.66,11039.0,205.5017,205.639,205.4429,205.4919,11039.0
2024-07-08 15:45:00,209.67,209.79,209.55,209.79,12726.0,205.5017,205.6194,205.3841,205.6194,12726.0
2024-07-08 15:50:00,209.81,210.53,209.78,210.14,53973.0,205.639,206.3446,205.6096,205.9624,53973.0
2024-07-08 15:55:00,210.16,210.26,209.59,209.71,160335.0,205.982,206.08,205.4233,205.541,160335.0
2024-07-09 09:30:00,209.96,210.36,209.72,210.36,19219.0,205.786,206.178,205.5508,206.178,19219.0
2024-07-09 09:35:00,210.45,210.45,210.18,210.34,3040.0,206.2662,206.2662,206.0016,206.1584,3040.0
2024-07-09 09:40:00,210.3,210.46,210.08,210.46,4110.0,206.1192,206.276,205.9036,206.276,4110.0
2024-07-09 09:45:00,210.4,210.47,210.14,210.26,3906.0,206.2172,206.2858,205.9624,206.08,3906.0
2024-07-09 09:50:00,210.22,210.31,209.6,209.99,8299.0,206.0408,206.129,205.4331,205.8154,8299.0
2024-07-09 09:55:00,209.88,210.15,209.87,210.06,6775.0,205.7076,205.9722,205.6978,205.884,6775.0
2024-07-09 10:00:00,210.15,210.4,210.04,210.28,10853.0,205.9722,206.2172,205.8644,206.0996,10853.0
2024-07-09 10:05:00,210.15,210.48,210.05,210.27,15931.0,205.9722,206.2956,205.8742,206.0898,15931.0
2024-07-09 10:10:00,210.23,210.32,209.78,209.83,5758.0,206.0506,206.1388,205.6096,205.6586,5758.0
2024-07-09 10:15:00,209.79,210.28,209.79,210.09,15300.0,205.6194,206.0996,205.6194,205.9134,15300.0
2024-07-09 10:20:00,210.09,210.45,210.01,210.35,7910.0,205.9134,206.2662,205.835,206.1682,7910.0
2024-07-09 10:25:00,210.37,210.84,210.36,210.72,15808.0,206.1878,206.6485,206.178,206.5309,15808.0
2024-07-09 10:30:00,210.73,211.04,210.73,210.81,10887.0,206.5407,206.8445,206.5407,206.6191,10887.0
2024-07-09 10:35:00,210.81,210.86,210.66,210.86,12642.0,206.6191,206.6681,206.4721,206.6681,12642.0
2024-07-09 10:40:00,210.95,211.11,210.91,211.11,9210.0,206.7563,206.9131,206.7171,206.9131,9210.0
2024-07-09 10:45:00,211.11,211.2,211.05,211.18,9718.0,206.9131,207.0013,206.8543,206.9817,9718.0
2024-07-09 10:50:00,211.17,211.25,211.05,211.25,6093.0,206.9719,207.0503,206.8543,207.0503,6093.0
2024-07-09 10:55:00,211.25,211.28,211.14,211.23,3452.0,207.0503,207.0797,206.9425,207.0307,3452.0
2024-07-09 11:00:00,211.22,211.28,210.98,211.09,9264.0,207.0209,207.0797,206.7857,206.8935,9264.0
2024-07-09 11:05:00,211.16,211.25,211.1,211.25,3483.0,206.9621,207.0503,206.9033,207.0503,3483.0
2024-07-09 11:10:00,211.25,211.29,211.11,211.23,3824.0,207.0503,207.0895,206.9131,207.0307,3824.0
2024-07-09 11:15:00,211.34,211.56,211.32,211.35,4346.0,207.1385,207.3542,207.1189,207.1483,4346.0
2024-07-09 11:20:00,211.29,211.54,211.28,211.53,1633.0,207.0895,207.3346,207.0797,207.3248,1633.0
2024-07-09 11:25:00,211.5,211.64,211.45,211.58,5698.0,207.2954,207.4326,207.2464,207.3738,5698.0
2024-07-09 11:30:00,211.63,211.65,211.28,211.52,24658.0,207.4228,207.4424,207.0797,207.315,24658.0
2024-07-09 11:35:00,211.52,211.7,211.44,211.65,26382.0,207.315,207.4914,207.2366,207.4424,26382.0
2024-07-09 11:40:00,211.7,211.84,211.42,211.43,7917.0,207.4914,207.6286,207.217,207.2268,7917.0
2024-07-09 11:45:00,211.45,211.63,211.35,211.54,15065.0,207.2464,207.4228,207.1483,207.3346,15065.0
2024-07-09 11:50:00,211.64,211.69,211.41,211.49,28417.0,207.4326,207.4816,207.2072,207.2856,28417.0
2024-07-09 11:55:00,211.53,211.61,211.42,211.45,13521.0,207.3248,207.4032,207.217,207.2464,13521.0
2024-07-09 12:00:00,211.52,211.62,211.32,211.37,16135.0,207.315,207.413,207.1189,207.1679,16135.0
2024-07-09 12:05:00,211.39,211.45,211.28,211.35,10126.0,207.1876,207.2464,207.0797,207.1483,10126.0
2024-07-09 12:10:00,211.38,211.66,211.36,211.5,12717.0,207.1778,207.4522,207.1581,207.2954,12717.0
2024-07-09 12:15:00,211.5,211.64,211.45,211.64,7606.0,207.2954,207.4326,207.2464,207.4326,7606.0
2024-07-09 12:20:00,211.79,211.9,211.52,211.52,15335.0,207.5796,207.6874,207.315,207.315,15335.0
2024-07-09 12:25:00,211.56,211.64,211.5,211.6,7391.0,207.3542,207.4326,207.2954,207.3934,7391.0
2024-07-09 12:30:00,211.6,212.0,211.48,212.0,12820.0,207.3934,207.7854,207.2758,207.7854,12820.0
2024-07-09 12:35:00,212.01,212.34,211.98,211.99,21024.0,207.7952,208.1187,207.7658,207.7756,21024.0
2024-07-09 12:40:00,212.0,212.0,211.57,211.61,57876.0,207.7854,207.7854,207.364,207.4032,57876.0
2024-07-09 12:45:00,211.76,212.2,211.76,211.86,10566.0,207.5502,207.9814,207.5502,207.6482,10566.0
2024-07-09 12:50:00,211.83,212.21,211.8,212.06,26990.0,207.6188,207.9913,207.5894,207.8442,26990.0
2024-07-09 12:55:00,212.21,212.27,211.96,212.19,18238.0,207.9913,208.0501,207.7462,207.9716,18238.0
2024-07-09 13:00:00,212.34,212.58,212.34,212.37,6226.0,208.1187,208.3539,208.1187,208.1481,6226.0
2024-07-09 13:05:00,212.36,212.45,212.18,212.45,6202.0,208.1383,208.2265,207.9618,208.2265,6202.0
2024-07-09 13:10:00,212.45,212.56,212.38,212.4,13268.0,208.2265,208.3343,208.1579,208.1775,13268.0
2024-07-09 13:15:00,212.46,212.46,212.3,212.4,3552.0,208.2363,208.2363,208.0795,208.1775,3552.0
2024-07-09 13:20:00,212.4,212.41,212.15,212.25,15146.0,208.1775,208.1873,207.9324,208.0305,15146.0
2024-07-09 13:25:00,212.25,212.28,212.17,212.24,23864.0,208.0305,208.0599,207.952,208.0207,23864.0
2024-07-09 13:30:00,212.28,212.28,212.07,212.15,5109.0,208.0599,208.0599,207.854,207.9324,5109.0
2024-07-09 13:35:00,212.15,212.21,211.96,212.03,4248.0,207.9324,207.9913,207.7462,207.8148,4248.0
2024-07-09 13:40:00,212.03,212.44,212.03,212.42,8366.0,207.8148,208.2167,207.8148,208.1971,8366.0
2024-07-09 13:45:00,212.42,212.45,212.21,212.35,14261.0,208.1971,208.2265,207.9913,208.1285,14261.0
2024-07-09 13:50:00,212.35,212.47,212.14,212.27,66138.0,208.1285,208.2461,207.9226,208.0501,66138.0
2024-07-09 13:55:00,212.28,212.45,212.28,212.4,3863.0,208.0599,208.2265,208.0599,208.1775,3863.0
2024-07-09 14:00:00,212.4,212.48,212.34,212.48,2649.0,208.1775,208.2559,208.1187,208.2559,2649.0
2024-07-09 14:05:00,212.5,212.73,212.45,212.64,5925.0,208.2755,208.5009,208.2265,208.4127,5925.0
2024-07-09 14:10:00,212.57,212.58,212.23,212.23,11587.0,208.3441,208.3539,208.0109,208.0109,11587.0
2024-07-09 14:15:00,212.28,212.38,212.23,212.25,15249.0,208.0599,208.1579,208.0109,208.0305,15249.0
2024-07-09 14:20:00,212.25,212.3,212.08,212.12,11304.0,208.0305,208.0795,207.8638,207.903,11304.0
2024-07-09 14:25:00,212.06,212.12,211.91,212.02,7940.0,207.8442,207.903,207.6972,207.805,7940.0
2024-07-09 14:30:00,211.99,212.1,211.82,211.82,6516.0,207.7756,207.8834,207.609,207.609,6516.0
2024-07-09 14:35:00,211.79,211.91,211.65,211.66,4086.0,207.5796,207.6972,207.4424,207.4522,4086.0
2024-07-09 14:40:00,211.53,211.6,211.32,211.32,12033.0,207.3248,207.3934,207.1189,207.1189,12033.0
2024-07-09 14:45:00,211.31,211.5,211.31,211.37,14918.0,207.1091,207.2954,207.1091,207.1679,14918.0
2024-07-09 14:50:00,211.33,211.4,211.17,211.27,7989.0,207.1287,207.1974,206.9719,207.0699,7989.0
2024-07-09 14:55:00,211.27,211.32,211.15,211.2,8790.0,207.0699,207.1189,206.9523,207.0013,8790.0
2024-07-09 15:00:00,211.21,211.25,211.03,211.06,6100.0,207.0111,207.0503,206.8347,206.8641,6100.0
2024-07-09 15:05:00,211.05,211.07,210.86,210.99,14823.0,206.8543,206.8739,206.6681,206.7955,14823.0
2024-07-09 15:10:00,211.0,211.05,210.97,211.0,19512.0,206.8053,206.8543,206.7759,206.8053,19512.0
2024-07-09 15:15:00,211.0,211.05,210.9,210.91,11440.0,206.8053,206.8543,206.7073,206.7171,11440.0
2024-07-09 15:20:00,210.92,210.98,210.75,210.84,44631.0,206.7269,206.7857,206.5603,206.6485,44631.0
2024-07-09 15:25:00,210.84,210.91,210.47,210.74,35454.0,206.6485,206.7171,206.2858,206.5505,35454.0
2024-07-09 15:30:00,210.75,210.89,210.61,210.64,17955.0,206.5603,206.6975,206.4231,206.4525,17955.0
2024-07-09 15:35:00,210.65,210.7,210.55,210.58,14423.0,206.4623,206.5113,206.3643,206.3937,14423.0
2024-07-09 15:40:00,210.54,210.57,210.24,210.27,23423.0,206.3544,206.3839,206.0604,206.0898,23423.0
2024-07-09 15:45:00,210.25,210.31,209.7,209.76,52215.0,206.0702,206.129,205.5311,205.59,52215.0
2024-07-09 15:50:00,209.73,209.88,209.48,209.53,52436.0,205.5606,205.7076,205.3155,205.3645,52436.0
2024-07-09 15:55:00,209.53,209.64,209.29,209.44,155268.0,205.3645,205.4723,205.1293,205.2763,155268.0
2024-07-10 09:30:00,209.5,209.51,208.77,209.15,38564.0,205.3351,205.3449,204.6196,204.9921,38564.0
2024-07-10 09:35:00,209.0,209.26,208.73,208.9,16642.0,204.8451,205.0999,204.5804,204.7471,16642.0
2024-07-10 09:40:00,209.02,209.1,208.5,208.96,16657.0,204.8647,204.9431,204.355,204.8059,16657.0
2024-07-10 09:45:00,208.96,209.25,208.88,209.11,60409.0,204.8059,205.0901,204.7275,204.9529,60409.0
2024-07-10 09:50:00,209.11,209.7,209.11,209.24,26332.0,204.9529,205.5311,204.9529,205.0803,26332.0
2024-07-10 09:55:00,209.2,209.58,209.13,209.29,23849.0,205.0411,205.4135,204.9725,205.1293,23849.0
2024-07-10 10:00:00,209.38,210.12,209.37,210.12,16506.0,205.2175,205.9428,205.2077,205.9428,16506.0
2024-07-10 10:05:00,210.12,210.25,209.69,210.2,22476.0,205.9428,206.0702,205.5213,206.0212,22476.0
2024-07-10 10:10:00,210.26,210.26,209.9,210.13,13112.0,206.08,206.08,205.7272,205.9526,13112.0
2024-07-10 10:15:00,209.97,210.38,209.76,210.38,6946.0,205.7958,206.1976,205.59,206.1976,6946.0
2024-07-10 10:20:00,210.38,210.78,210.33,210.41,11315.0,206.1976,206.5897,206.1486,206.227,11315.0
2024-07-10 10:25:00,210.47,210.52,210.39,210.45,13378.0,206.2858,206.3348,206.2074,206.2662,13378.0
2024-07-10 10:30:00,210.42,210.66,210.39,210.66,19651.0,206.2368,206.4721,206.2074,206.4721,19651.0
2024-07-10 10:35:00,210.62,210.96,210.58,210.76,16869.0,206.4329,206.7661,206.3937,206.5701,16869.0
2024-07-10 10:40:00,210.67,210.73,210.45,210.72,4576.0,206.4819,206.5407,206.2662,206.5309,4576.0
2024-07-10 10:45:00,210.72,210.73,210.51,210.55,5487.0,206.5309,206.5407,206.325,206.3643,5487.0
2024-07-10 10:50:00,210.61,210.82,210.43,210.66,5863.0,206.4231,206.6289,206.2466,206.4721,5863.0
2024-07-10 10:55:00,210.66,210.69,210.55,210.69,4844.0,206.4721,206.5015,206.3643,206.5015,4844.0
2024-07-10 11:00:00,210.7,210.86,210.69,210.78,3525.0,206.5113,206.6681,206.5015,206.5897,3525.0
2024-07-10 11:05:00,210.72,210.87,210.55,210.62,8533.0,206.5309,206.6779,206.3643,206.4329,8533.0
2024-07-10 11:10:00,210.62,210.68,210.55,210.58,2394.0,206.4329,206.4917,206.3643,206.3937,2394.0
2024-07-10 11:15:00,210.55,210.99,210.48,210.88,12286.0,206.3643,206.7955,206.2956,206.6877,12286.0
2024-07-10 11:20:00,210.92,210.96,210.71,210.74,9485.0,206.7269,206.7661,206.5211,206.5505,9485.0
2024-07-10 11:25:00,210.78,210.78,210.57,210.65,6844.0,206.5897,206.5897,206.3839,206.4623,6844.0
2024-07-10 11:30:00,210.58,210.72,210.58,210.66,10031.0,206.3937,206.5309,206.3937,206.4721,10031.0
2024-07-10 11:35:00,210.66,210.72,210.54,210.66,11032.0,206.4721,206.5309,206.3544,206.4721,11032.0
2024-07-10 11:40:00,210.59,210.69,210.59,210.65,3655.0,206.4035,206.5015,206.4035,206.4623,3655.0
2024-07-10 11:45:00,210.67,210.88,210.6,210.62,11485.0,206.4819,206.6877,206.4133,206.4329,11485.0
2024-07-10 11:50:00,210.63,210.63,210.5,210.52,2859.0,206.4427,206.4427,206.3152,206.3348,2859.0
2024-07-10 11:55:00,210.55,210.55,210.31,210.37,3294.0,206.3643,206.3643,206.129,206.1878,3294.0
2024-07-10 12:00:00,210.43,210.56,210.37,210.51,5387.0,206.2466,206.3741,206.1878,206.325,5387.0
2024-07-10 12:05:00,210.51,210.52,210.37,210.39,8533.0,206.325,206.3348,206.1878,206.2074,8533.0
2024-07-10 12:10:00,210.33,210.54,210.33,210.49,3676.0,206.1486,206.3544,206.1486,206.3054,3676.0
2024-07-10 12:15:00,210.44,210.52,210.42,210.46,12296.0,206.2564,206.3348,206.2368,206.276,12296.0
2024-07-10 12:20:00,210.46,210.52,210.38,210.45,7066.0,206.276,206.3348,206.1976,206.2662,7066.0
2024-07-10 12:25:00,210.4,210.5,210.37,210.4,4066.0,206.2172,206.3152,206.1878,206.2172,4066.0
2024-07-10 12:30:00,210.35,210.42,210.09,210.09,6639.0,206.1682,206.2368,205.9134,205.9134,6639.0
2024-07-10 12:35:00,210.09,210.12,209.98,210.08,6792.0,205.9134,205.9428,205.8056,205.9036,6792.0
2024-07-10 12:40:00,210.05,210.17,209.97,209.99,7919.0,205.8742,205.9918,205.7958,205.8154,7919.0
2024-07-10 12:45:00,209.97,210.2,209.97,210.11,31690.0,205.7958,206.0212,205.7958,205.933,31690.0
2024-07-10 12:50:00,210.11,210.24,210.11,210.17,10829.0,205.933,206.0604,205.933,205.9918,10829.0
2024-07-10 12:55:00,210.13,210.25,210.11,210.18,9150.0,205.9526,206.0702,205.933,206.0016,9150.0
2024-07-10 13:00:00,210.12,210.17,210.05,210.15,3417.0,205.9428,205.9918,205.8742,205.9722,3417.0
2024-07-10 13:05:00,210.16,210.16,209.97,210.07,3544.0,205.982,205.982,205.7958,205.8938,3544.0
2024-07-10 13:10:00,210.0,210.05,209.9,209.92,5694.0,205.8252,205.8742,205.7272,205.7468,5694.0
2024-07-10 13:15:00,209.98,209.99,209.83,209.83,3484.0,205.8056,205.8154,205.6586,205.6586,3484.0
2024-07-10 13:20:00,209.82,209.82,209.68,209.68,3308.0,205.6488,205.6488,205.5115,205.5115,3308.0
2024-07-10 13:25:00,209.73,209.73,209.58,209.61,8139.0,205.5606,205.5606,205.4135,205.4429,8139.0
2024-07-10 13:30:00,209.61,209.65,209.59,209.64,4877.0,205.4429,205.4821,205.4233,205.4723,4877.0
2024-07-10 13:35:00,209.62,209.66,209.54,209.65,5886.0,205.4527,205.4919,205.3743,205.4821,5886.0
2024-07-10 13:40:00,209.66,209.69,209.6,209.62,3718.0,205.4919,205.5213,205.4331,205.4527,3718.0
2024-07-10 13:45:00,209.61,209.63,209.53,209.58,4906.0,205.4429,205.4625,205.3645,205.4135,4906.0
2024-07-10 13:50:00,209.57,209.63,209.54,209.59,5398.0,205.4037,205.4625,205.3743,205.4233,5398.0
2024-07-10 13:55:00,209.56,209.57,209.41,209.52,9089.0,205.3939,205.4037,205.2469,205.3547,9089.0
2024-07-10 14:00:00,209.52,209.65,209.49,209.64,6031.0,205.3547,205.4821,205.3253,205.4723,6031.0
2024-07-10 14:05:00,209.63,209.8,209.62,209.72,8403.0,205.4625,205.6292,205.4527,205.5508,8403.0
2024-07-10 14:10:00,209.76,209.78,209.66,209.68,3031.0,205.59,205.6096,205.4919,205.5115,3031.0
2024-07-10 14:15:00,209.66,209.75,209.61,209.62,5610.0,205.4919,205.5802,205.4429,205.4527,5610.0
2024-07-10 14:20:00,209.62,209.62,209.54,209.58,2841.0,205.4527,205.4527,205.3743,205.4135,2841.0
2024-07-10 14:25:00,209.55,209.71,209.55,209.67,4092.0,205.3841,205.541,205.3841,205.5017,4092.0
2024-07-10 14:30:00,209.66,209.68,209.57,209.64,3470.0,205.4919,205.5115,205.4037,205.4723,3470.0
2024-07-10 14:35:00,209.65,209.65,209.49,209.51,3914.0,205.4821,205.4821,205.3253,205.3449,3914.0
2024-07-10 14:40:00,209.51,209.52,209.35,209.5,5447.0,205.3449,205.3547,205.1881,205.3351,5447.0
2024-07-10 14:45:00,209.56,209.66,209.5,209.51,5390.0,205.3939,205.4919,205.3351,205.3449,5390.0
2024-07-10 14:50:00,209.53,209.64,209.47,209.61,3350.0,205.3645,205.4723,205.3057,205.4429,3350.0
2024-07-10 14:55:00,209.61,209.85,209.58,209.71,24093.0,205.4429,205.6782,205.4135,205.541,24093.0
2024-07-10 15:00:00,209.76,209.81,209.71,209.78,7980.0,205.59,205.639,205.541,205.6096,7980.0
2024-07-10 15:05:00,209.78,209.9,209.77,209.88,2534.0,205.6096,205.7272,205.5998,205.7076,2534.0
2024-07-10 15:10:00,209.89,209.95,209.85,209.92,2871.0,205.7174,205.7762,205.6782,205.7468,2871.0
2024-07-10 15:15:00,209.91,209.91,209.8,209.83,6280.0,205.737,205.737,205.6292,205.6586,6280.0
2024-07-10 15:20:00,209.83,210.04,209.81,209.94,10426.0,205.6586,205.8644,205.639,205.7664,10426.0
2024-07-10 15:25:00,209.94,209.98,209.82,209.93,9528.0,205.7664,205.8056,205.6488,205.7566,9528.0
2024-07-10 15:30:00,209.96,209.97,209.82,209.83,4414.0,205.786,205.7958,205.6488,205.6586,4414.0
2024-07-10 15:35:00,209.84,209.93,209.8,209.85,10847.0,205.6684,205.7566,205.6292,205.6782,10847.0
2024-07-10 15:40:00,209.85,209.9,209.75,209.77,13791.0,205.6782,205.7272,205.5802,205.5998,13791.0
2024-07-10 15:45:00,209.76,209.79,209.67,209.68,12103.0,205.59,205.6194,205.5017,205.5115,12103.0
2024-07-10 15:50:00,209.7,209.93,209.7,209.93,42388.0,205.5311,205.7566,205.5311,205.7566,42388.0
2024-07-10 15:55:00,209.91,210.23,209.83,209.99,125109.0,205.737,206.0506,205.6586,205.8154,125109.0
2024-07-11 09:30:00,208.29,208.73,208.01,208.31,42168.0,204.1492,204.5804,203.8747,204.1688,42168.0
2024-07-11 09:35:00,208.19,208.42,207.51,207.59,12551.0,204.0512,204.2766,203.3847,203.4631,12551.0
2024-07-11 09:40:00,207.62,208.4,207.57,208.39,2712.0,203.4925,204.257,203.4435,204.2472,2712.0
2024-07-11 09:45:00,208.41,208.48,207.88,208.38,6519.0,204.2668,204.3354,203.7473,204.2374,6519.0
2024-07-11 09:50:00,208.27,208.64,208.16,208.44,9517.0,204.1296,204.4922,204.0218,204.2962,9517.0
2024-07-11 09:55:00,208.34,208.34,207.9,207.99,5587.0,204.1982,204.1982,203.7669,203.8551,5587.0
2024-07-11 10:00:00,207.99,208.21,207.83,208.08,11502.0,203.8551,204.0708,203.6983,203.9434,11502.0
2024-07-11 10:05:00,208.0,208.12,207.54,207.54,8236.0,203.8649,203.9826,203.4141,203.4141,8236.0
2024-07-11 10:10:00,207.52,208.0,207.5,207.97,16656.0,203.3945,203.8649,203.3749,203.8355,16656.0
2024-07-11 10:15:00,207.97,208.62,207.9,208.6,9204.0,203.8355,204.4726,203.7669,204.453,9204.0
2024-07-11 10:20:00,208.58,208.84,208.48,208.56,7645.0,204.4334,204.6882,204.3354,204.4138,7645.0
2024-07-11 10:25:00,208.59,209.21,208.59,208.86,28183.0,204.4432,205.0509,204.4432,204.7078,28183.0
2024-07-11 10:30:00,208.9,208.93,208.67,208.7,8746.0,204.7471,204.7765,204.5216,204.551,8746.0
2024-07-11 10:35:00,208.65,208.65,208.29,208.56,5080.0,204.502,204.502,204.1492,204.4138,5080.0
2024-07-11 10:40:00,208.42,208.69,208.38,208.57,4104.0,204.2766,204.5412,204.2374,204.4236,4104.0
2024-07-11 10:45:00,208.54,208.77,208.54,208.64,4493.0,204.3942,204.6196,204.3942,204.4922,4493.0
2024-07-11 10:50:00,208.71,208.85,208.55,208.7,11473.0,204.5608,204.698,204.404,204.551,11473.0
2024-07-11 10:55:00,208.74,209.01,208.54,208.96,8112.0,204.5902,204.8549,204.3942,204.8059,8112.0
2024-07-11 11:00:00,208.97,209.52,208.96,209.06,14572.0,204.8157,205.3547,204.8059,204.9039,14572.0
2024-07-11 11:05:00,209.14,209.85,209.07,209.77,7051.0,204.9823,205.6782,204.9137,205.5998,7051.0
2024-07-11 11:10:00,209.84,210.12,209.82,210.11,20273.0,205.6684,205.9428,205.6488,205.933,20273.0
2024-07-11 11:15:00,210.05,210.81,210.04,210.53,21688.0,205.8742,206.6191,205.8644,206.3446,21688.0
2024-07-11 11:20:00,210.55,210.92,210.55,210.73,9776.0,206.3643,206.7269,206.3643,206.5407,9776.0
2024-07-11 11:25:00,210.73,211.39,210.69,211.39,16608.0,206.5407,207.1876,206.5015,207.1876,16608.0
2024-07-11 11:30:00,211.33,211.41,211.07,211.13,10473.0,207.1287,207.2072,206.8739,206.9327,10473.0
2024-07-11 11:35:00,211.15,211.35,211.11,211.25,13811.0,206.9523,207.1483,206.9131,207.0503,13811.0
2024-07-11 11:40:00,211.2,211.32,211.07,211.22,5333.0,207.0013,207.1189,206.8739,207.0209,5333.0
2024-07-11 11:45:00,211.23,211.34,211.11,211.16,4212.0,207.0307,207.1385,206.9131,206.9621,4212.0
2024-07-11 11:50:00,211.19,211.45,211.11,211.27,9857.0,206.9915,207.2464,206.9131,207.0699,9857.0
2024-07-11 11:55:00,211.26,211.28,211.09,211.22,12185.0,207.0601,207.0797,206.8935,207.0209,12185.0
2024-07-11 12:00:00,211.15,211.22,211.03,211.03,6125.0,206.9523,207.0209,206.8347,206.8347,6125.0
2024-07-11 12:05:00,211.08,211.29,210.88,211.29,6633.0,206.8837,207.0895,206.6877,207.0895,6633.0
2024-07-11 12:10:00,211.22,211.3,211.09,211.09,5420.0,207.0209,207.0993,206.8935,206.8935,5420.0
2024-07-11 12:15:00,211.13,211.13,210.97,211.01,6908.0,206.9327,206.9327,206.7759,206.8151,6908.0
2024-07-11 12:20:00,211.1,211.24,211.05,211.12,3722.0,206.9033,207.0405,206.8543,206.9229,3722.0
2024-07-11 12:25:00,211.12,211.29,211.08,211.28,3484.0,206.9229,207.0895,206.8837,207.0797,3484.0
2024-07-11 12:30:00,211.28,211.28,211.06,211.07,5145.0,207.0797,207.0797,206.8641,206.8739,5145.0
2024-07-11 12:35:00,211.08,211.08,210.53,210.66,7251.0,206.8837,206.8837,206.3446,206.4721,7251.0
2024-07-11 12:40:00,210.61,210.63,210.52,210.63,2587.0,206.4231,206.4427,206.3348,206.4427,2587.0
2024-07-11 12:45:00,210.64,210.73,210.56,210.65,1767.0,206.4525,206.5407,206.3741,206.4623,1767.0
2024-07-11 12:50:00,210.76,210.78,210.55,210.55,1844.0,206.5701,206.5897,206.3643,206.3643,1844.0
2024-07-11 12:55:00,210.53,210.81,210.52,210.74,2734.0,206.3446,206.6191,206.3348,206.5505,2734.0
2024-07-11 13:00:00,210.69,210.7,210.43,210.54,4092.0,206.5015,206.5113,206.2466,206.3544,4092.0
2024-07-11 13:05:00,210.54,210.78,210.5,210.77,1053.0,206.3544,206.5897,206.3152,206.5799,1053.0
2024-07-11 13:10:00,210.78,210.93,210.72,210.84,3628.0,206.5897,206.7367,206.5309,206.6485,3628.0
2024-07-11 13:15:00,210.8,211.01,210.78,210.95,3450.0,206.6093,206.8151,206.5897,206.7563,3450.0
2024-07-11 13:20:00,211.01,211.13,210.95,210.97,13206.0,206.8151,206.9327,206.7563,206.7759,13206.0
2024-07-11 13:25:00,211.03,211.08,210.82,210.82,6255.0,206.8347,206.8837,206.6289,206.6289,6255.0
2024-07-11 13:30:00,210.8,210.99,210.66,210.66,3884.0,206.6093,206.7955,206.4721,206.4721,3884.0
2024-07-11 13:35:00,210.63,210.9,210.63,210.75,5228.0,206.4427,206.7073,206.4427,206.5603,5228.0
2024-07-11 13:40:00,210.74,210.83,210.74,210.8,780.0,206.5505,206.6387,206.5505,206.6093,780.0
2024-07-11 13:45:00,210.83,211.06,210.78,211.06,2120.0,206.6387,206.8641,206.5897,206.8641,2120.0
2024-07-11 13:50:00,211.01,211.01,210.93,210.98,1254.0,206.8151,206.8151,206.7367,206.7857,1254.0
2024-07-11 13:55:00,210.99,211.21,210.99,211.15,2791.0,206.7955,207.0111,206.7955,206.9523,2791.0
2024-07-11 14:00:00,211.19,211.26,211.1,211.14,5299.0,206.9915,207.0601,206.9033,206.9425,5299.0
2024-07-11 14:05:00,211.11,211.37,211.11,211.37,3021.0,206.9131,207.1679,206.9131,207.1679,3021.0
2024-07-11 14:10:00,211.35,211.46,211.34,211.41,1663.0,207.1483,207.2562,207.1385,207.2072,1663.0
2024-07-11 14:15:00,211.41,211.61,211.41,211.53,2670.0,207.2072,207.4032,207.2072,207.3248,2670.0
2024-07-11 14:20:00,211.63,211.63,211.34,211.39,3810.0,207.4228,207.4228,207.1385,207.1876,3810.0
2024-07-11 14:25:00,211.33,211.36,211.09,211.22,4762.0,207.1287,207.1581,206.8935,207.0209,4762.0
2024-07-11 14:30:00,211.26,211.42,211.25,211.28,3138.0,207.0601,207.217,207.0503,207.0797,3138.0
2024-07-11 14:35:00,211.4,211.4,211.17,211.29,5609.0,207.1974,207.1974,206.9719,207.0895,5609.0
2024-07-11 14:40:00,211.3,211.44,211.25,211.38,3037.0,207.0993,207.2366,207.0503,207.1778,3037.0
2024-07-11 14:45:00,211.35,211.52,211.32,211.47,5802.0,207.1483,207.315,207.1189,207.266,5802.0
2024-07-11 14:50:00,211.5,211.52,211.4,211.45,3553.0,207.2954,207.315,207.1974,207.2464,3553.0
2024-07-11 14:55:00,211.5,211.54,211.36,211.51,9138.0,207.2954,207.3346,207.1581,207.3052,9138.0
2024-07-11 15:00:00,211.51,211.52,211.43,211.43,4021.0,207.3052,207.315,207.2268,207.2268,4021.0
2024-07-11 15:05:00,211.46,211.47,211.27,211.27,6484.0,207.2562,207.266,207.0699,207.0699,6484.0
2024-07-11 15:10:00,211.27,211.54,211.27,211.33,5306.0,207.0699,207.3346,207.0699,207.1287,5306.0
2024-07-11 15:15:00,211.36,211.46,211.31,211.31,4344.0,207.1581,207.2562,207.1091,207.1091,4344.0
2024-07-11 15:20:00,211.34,211.5,211.34,211.41,10281.0,207.1385,207.2954,207.1385,207.2072,10281.0
2024-07-11 15:25:00,211.45,211.53,211.39,211.47,7845.0,207.2464,207.3248,207.1876,207.266,7845.0
2024-07-11 15:30:00,211.57,211.63,211.43,211.43,10928.0,207.364,207.4228,207.2268,207.2268,10928.0
2024-07-11 15:35:00,211.41,211.49,211.24,211.27,7288.0,207.2072,207.2856,207.0405,207.0699,7288.0
2024-07-11 15:40:00,211.27,211.3,211.19,211.19,7338.0,207.0699,207.0993,206.9915,206.9915,7338.0
2024-07-11 15:45:00,211.19,211.64,211.15,211.56,14965.0,206.9915,207.4326,206.9523,207.3542,14965.0
2024-07-11 15:50:00,211.55,211.96,211.36,211.68,21987.0,207.3444,207.7462,207.1581,207.4718,21987.0
2024-07-11 15:55:00,211.61,212.38,211.61,211.8,130713.0,207.4032,208.1579,207.4032,207.5894,130713.0
2024-07-12 09:30:00,212.43,212.67,210.79,212.31,26045.0,208.2069,208.4421,206.5995,208.0893,26045.0
2024-07-12 09:35:00,212.8,213.35,212.56,212.85,20126.0,208.5695,209.1086,208.3343,208.6185,20126.0
2024-07-12 09:40:00,212.96,213.35,212.82,213.09,6294.0,208.7263,209.1086,208.5891,208.8538,6294.0
2024-07-12 09:45:00,213.01,213.26,212.9,213.02,8311.0,208.7753,209.0204,208.6675,208.7851,8311.0
2024-07-12 09:50:00,213.05,213.05,212.61,212.64,7389.0,208.8146,208.8146,208.3833,208.4127,7389.0
2024-07-12 09:55:00,212.72,212.73,212.14,212.49,18914.0,208.4911,208.5009,207.9226,208.2657,18914.0
2024-07-12 10:00:00,212.48,213.1,212.47,213.01,13174.0,208.2559,208.8636,208.2461,208.7753,13174.0
2024-07-12 10:05:00,213.02,213.2,212.85,213.2,7488.0,208.7851,208.9616,208.6185,208.9616,7488.0
2024-07-12 10:10:00,213.19,213.26,213.06,213.26,11977.0,208.9518,209.0204,208.8244,209.0204,11977.0
2024-07-12 10:15:00,213.32,213.32,212.87,213.17,34572.0,209.0792,209.0792,208.6381,208.9322,34572.0
2024-07-12 10:20:00,213.17,213.91,213.13,213.91,37842.0,208.9322,209.6575,208.893,209.6575,37842.0
2024-07-12 10:25:00,213.91,214.33,213.78,214.28,17227.0,209.6575,210.0691,209.53,210.0201,17227.0
2024-07-12 10:30:00,214.3,214.44,214.0,214.17,13581.0,210.0397,210.1769,209.7457,209.9123,13581.0
2024-07-12 10:35:00,214.1,214.27,213.96,214.15,16069.0,209.8437,210.0103,209.7065,209.8927,16069.0
2024-07-12 10:40:00,214.11,214.11,213.49,213.49,10888.0,209.8535,209.8535,209.2458,209.2458,10888.0
2024-07-12 10:45:00,213.49,213.7,213.2,213.45,16918.0,209.2458,209.4516,208.9616,209.2066,16918.0
2024-07-12 10:50:00,213.51,213.63,213.47,213.48,4894.0,209.2654,209.383,209.2262,209.236,4894.0
2024-07-12 10:55:00,213.51,213.86,213.49,213.76,21483.0,209.2654,209.6084,209.2458,209.5104,21483.0
2024-07-12 11:00:00,213.76,213.83,213.68,213.74,10097.0,209.5104,209.579,209.432,209.4908,10097.0
2024-07-12 11:05:00,213.78,213.78,213.54,213.68,8580.0,209.53,209.53,209.2948,209.432,8580.0
2024-07-12 11:10:00,213.63,213.64,213.15,213.22,6364.0,209.383,209.3928,208.9126,208.9812,6364.0
2024-07-12 11:15:00,213.22,213.66,213.21,213.66,11405.0,208.9812,209.4124,208.9714,209.4124,11405.0
2024-07-12 11:20:00,213.65,213.71,213.4,213.51,12525.0,209.4026,209.4614,209.1576,209.2654,12525.0
2024-07-12 11:25:00,213.51,213.51,213.23,213.4,9311.0,209.2654,209.2654,208.991,209.1576,9311.0
2024-07-12 11:30:00,213.42,213.52,213.3,213.32,13305.0,209.1772,209.2752,209.0596,209.0792,13305.0
2024-07-12 11:35:00,213.32,213.69,213.32,213.54,9817.0,209.0792,209.4418,209.0792,209.2948,9817.0
2024-07-12 11:40:00,213.53,213.57,213.34,213.47,14812.0,209.285,209.3242,209.0988,209.2262,14812.0
2024-07-12 11:45:00,213.44,213.44,213.22,213.27,27566.0,209.1968,209.1968,208.9812,209.0302,27566.0
2024-07-12 11:50:00,213.27,213.58,213.23,213.24,46713.0,209.0302,209.334,208.991,209.0008,46713.0
2024-07-12 11:55:00,213.31,213.5,213.22,213.44,34218.0,209.0694,209.2556,208.9812,209.1968,34218.0
2024-07-12 12:00:00,213.46,213.56,213.12,213.23,21001.0,209.2164,209.3144,208.8832,208.991,21001.0
2024-07-12 12:05:00,213.23,213.27,213.12,213.18,27404.0,208.991,209.0302,208.8832,208.942,27404.0
2024-07-12 12:10:00,213.17,213.48,213.17,213.25,8560.0,208.9322,209.236,208.9322,209.0106,8560.0
2024-07-12 12:15:00,213.25,213.73,213.25,213.73,4197.0,209.0106,209.481,209.0106,209.481,4197.0
2024-07-12 12:20:00,213.76,213.91,213.67,213.85,6850.0,209.5104,209.6575,209.4222,209.5986,6850.0
2024-07-12 12:25:00,213.86,213.93,213.77,213.84,5449.0,209.6084,209.6771,209.5202,209.5888,5449.0
2024-07-12 12:30:00,213.79,213.82,213.69,213.82,1792.0,209.5398,209.5692,209.4418,209.5692,1792.0
2024-07-12 12:35:00,213.82,214.06,213.58,213.58,4604.0,209.5692,209.8045,209.334,209.334,4604.0
2024-07-12 12:40:00,213.53,213.58,213.41,213.52,10323.0,209.285,209.334,209.1674,209.2752,10323.0
2024-07-12 12:45:00,213.52,213.68,213.48,213.56,13037.0,209.2752,209.432,209.236,209.3144,13037.0
2024-07-12 12:50:00,213.53,213.64,213.49,213.49,14507.0,209.285,209.3928,209.2458,209.2458,14507.0
2024-07-12 12:55:00,213.53,213.53,213.39,213.5,6184.0,209.285,209.285,209.1478,209.2556,6184.0
2024-07-12 13:00:00,213.52,213.63,213.49,213.59,11395.0,209.2752,209.383,209.2458,209.3438,11395.0
2024-07-12 13:05:00,213.6,213.83,213.56,213.64,8296.0,209.3536,209.579,209.3144,209.3928,8296.0
2024-07-12 13:10:00,213.66,213.67,213.6,213.64,2548.0,209.4124,209.4222,209.3536,209.3928,2548.0
2024-07-12 13:15:00,213.69,213.79,213.59,213.73,8663.0,209.4418,209.5398,209.3438,209.481,8663.0
2024-07-12 13:20:00,213.71,213.77,213.5,213.56,7541.0,209.4614,209.5202,209.2556,209.3144,7541.0
2024-07-12 13:25:00,213.59,213.64,213.5,213.59,2459.0,209.3438,209.3928,209.2556,209.3438,2459.0
2024-07-12 13:30:00,213.53,213.56,213.44,213.5,2958.0,209.285,209.3144,209.1968,209.2556,2958.0
2024-07-12 13:35:00,213.51,213.62,213.19,213.21,15613.0,209.2654,209.3732,208.9518,208.9714,15613.0
2024-07-12 13:40:00,213.29,213.45,213.26,213.36,6196.0,209.0498,209.2066,209.0204,209.1184,6196.0
2024-07-12 13:45:00,213.43,213.5,213.33,213.49,2869.0,209.187,209.2556,209.089,209.2458,2869.0
2024-07-12 13:50:00,213.49,213.49,213.15,213.15,4242.0,209.2458,209.2458,208.9126,208.9126,4242.0
2024-07-12 13:55:00,213.2,213.29,212.98,213.01,7444.0,208.9616,209.0498,208.7459,208.7753,7444.0
2024-07-12 14:00:00,212.94,213.03,212.89,213.03,4135.0,208.7067,208.7949,208.6577,208.7949,4135.0
2024-07-12 14:05:00,213.01,213.12,212.84,213.06,6929.0,208.7753,208.8832,208.6087,208.8244,6929.0
2024-07-12 14:10:00,212.99,213.17,212.98,213.16,2633.0,208.7557,208.9322,208.7459,208.9224,2633.0
2024-07-12 14:15:00,213.13,213.17,213.06,213.07,4764.0,208.893,208.9322,208.8244,208.8342,4764.0
2024-07-12 14:20:00,213.05,213.11,213.0,213.07,7388.0,208.8146,208.8734,208.7655,208.8342,7388.0
2024-07-12 14:25:00,213.0,213.06,212.9,213.01,10355.0,208.7655,208.8244,208.6675,208.7753,10355.0
2024-07-12 14:30:00,212.99,213.11,212.93,213.01,9320.0,208.7557,208.8734,208.6969,208.7753,9320.0
2024-07-12 14:35:00,212.99,213.03,212.85,212.97,9720.0,208.7557,208.7949,208.6185,208.7361,9720.0
2024-07-12 14:40:00,213.0,213.08,212.96,213.08,9434.0,208.7655,208.844,208.7263,208.844,9434.0
2024-07-12 14:45:00,213.08,213.51,213.08,213.41,5024.0,208.844,209.2654,208.844,209.1674,5024.0
2024-07-12 14:50:00,213.28,213.54,213.26,213.43,2895.0,209.04,209.2948,209.0204,209.187,2895.0
2024-07-12 14:55:00,213.45,213.5,213.41,213.48,3357.0,209.2066,209.2556,209.1674,209.236,3357.0
2024-07-12 15:00:00,213.54,213.58,213.33,213.33,7632.0,209.2948,209.334,209.089,209.089,7632.0
2024-07-12 15:05:00,213.32,213.39,213.18,213.2,23061.0,209.0792,209.1478,208.942,208.9616,23061.0
2024-07-12 15:10:00,213.22,213.27,213.14,213.21,27765.0,208.9812,209.0302,208.9028,208.9714,27765.0
2024-07-12 15:15:00,213.22,213.28,213.2,213.24,19787.0,208.9812,209.04,208.9616,209.0008,19787.0
2024-07-12 15:20:00,213.22,213.51,213.21,213.5,10038.0,208.9812,209.2654,208.9714,209.2556,10038.0
2024-07-12 15:25:00,213.45,213.59,213.4,213.52,8627.0,209.2066,209.3438,209.1576,209.2752,8627.0
2024-07-12 15:30:00,213.58,213.6,213.34,213.6,10438.0,209.334,209.3536,209.0988,209.3536,10438.0
2024-07-12 15:35:00,213.61,213.88,213.57,213.82,10413.0,209.3634,209.6281,209.3242,209.5692,10413.0
2024-07-12 15:40:00,213.79,213.81,213.42,213.56,19684.0,209.5398,209.5594,209.1772,209.3144,19684.0
2024-07-12 15:45:00,213.65,213.75,213.51,213.51,19980.0,209.4026,209.5006,209.2654,209.2654,19980.0
2024-07-12 15:50:00,213.45,213.82,213.38,213.72,36370.0,209.2066,209.5692,209.138,209.4712,36370.0
2024-07-12 15:55:00,213.69,213.75,213.2,213.41,116193.0,209.4418,209.5006,208.9616,209.1674,116193.0
2024-07-15 09:30:00,214.32,215.05,214.32,215.04,27838.0,210.0593,210.7748,210.0593,210.765,27838.0
2024-07-15 09:35:00,215.5,216.53,215.22,216.35,14864.0,211.2158,212.2254,210.9414,212.0489,14864.0
2024-07-15 09:40:00,216.2,216.25,215.63,215.77,19303.0,211.9019,211.9509,211.3433,211.4805,19303.0
2024-07-15 09:45:00,215.64,216.14,215.58,216.04,12578.0,211.3531,211.8431,211.2943,211.7451,12578.0
2024-07-15 09:50:00,215.93,216.0,215.48,215.48,4683.0,211.6373,211.7059,211.1962,211.1962,4683.0
2024-07-15 09:55:00,215.5,215.99,215.44,215.99,21875.0,211.2158,211.6961,211.157,211.6961,21875.0
2024-07-15 10:00:00,215.91,216.54,215.72,216.53,24639.0,211.6177,212.2352,211.4315,212.2254,24639.0
2024-07-15 10:05:00,216.62,216.84,216.3,216.82,12915.0,212.3136,212.5292,211.9999,212.5096,12915.0
2024-07-15 10:10:00,216.69,216.71,216.15,216.39,14617.0,212.3822,212.4018,211.8529,212.0882,14617.0
2024-07-15 10:15:00,216.45,216.99,216.45,216.82,10116.0,212.147,212.6762,212.147,212.5096,10116.0
2024-07-15 10:20:00,216.8,216.93,216.7,216.83,8387.0,212.49,212.6174,212.392,212.5194,8387.0
2024-07-15 10:25:00,216.81,217.03,216.65,216.77,19094.0,212.4998,212.7154,212.343,212.4606,19094.0
2024-07-15 10:30:00,216.78,217.05,216.71,216.77,15244.0,212.4704,212.735,212.4018,212.4606,15244.0
2024-07-15 10:35:00,216.77,216.84,216.44,216.59,6980.0,212.4606,212.5292,212.1372,212.2842,6980.0
2024-07-15 10:40:00,216.59,216.7,216.47,216.63,9855.0,212.2842,212.392,212.1666,212.3234,9855.0
2024-07-15 10:45:00,216.69,216.81,216.5,216.57,13873.0,212.3822,212.4998,212.196,212.2646,13873.0
2024-07-15 10:50:00,216.51,216.77,216.38,216.68,9222.0,212.2058,212.4606,212.0784,212.3724,9222.0
2024-07-15 10:55:00,216.68,216.68,216.36,216.48,15626.0,212.3724,212.3724,212.0587,212.1764,15626.0
2024-07-15 11:00:00,216.43,216.68,216.42,216.68,4927.0,212.1274,212.3724,212.1176,212.3724,4927.0
2024-07-15 11:05:00,216.66,216.66,216.12,216.3,8974.0,212.3528,212.3528,211.8235,211.9999,8974.0
2024-07-15 11:10:00,216.3,216.54,216.24,216.48,3562.0,211.9999,212.2352,211.9411,212.1764,3562.0
2024-07-15 11:15:00,216.48,216.65,216.46,216.55,10549.0,212.1764,212.343,212.1568,212.245,10549.0
2024-07-15 11:20:00,216.46,216.52,216.42,216.44,9002.0,212.1568,212.2156,212.1176,212.1372,9002.0
2024-07-15 11:25:00,216.45,216.63,216.35,216.5,36527.0,212.147,212.3234,212.0489,212.196,36527.0
2024-07-15 11:30:00,216.41,216.59,216.22,216.57,6024.0,212.1078,212.2842,211.9215,212.2646,6024.0
2024-07-15 11:35:00,216.59,216.74,216.47,216.74,4564.0,212.2842,212.4312,212.1666,212.4312,4564.0
2024-07-15 11:40:00,216.81,216.96,216.81,216.92,2454.0,212.4998,212.6468,212.4998,212.6076,2454.0
2024-07-15 11:45:00,216.86,217.06,216.86,216.91,7961.0,212.5488,212.7448,212.5488,212.5978,7961.0
2024-07-15 11:50:00,216.87,217.02,216.85,216.88,8436.0,212.5586,212.7056,212.539,212.5684,8436.0
2024-07-15 11:55:00,216.94,216.98,216.9,216.98,3790.0,212.6272,212.6664,212.588,212.6664,3790.0
2024-07-15 12:00:00,216.9,216.95,216.8,216.83,4065.0,212.588,212.637,212.49,212.5194,4065.0
2024-07-15 12:05:00,216.77,216.89,216.64,216.77,6974.0,212.4606,212.5782,212.3332,212.4606,6974.0
2024-07-15 12:10:00,216.79,216.86,216.68,216.71,9859.0,212.4802,212.5488,212.3724,212.4018,9859.0
2024-07-15 12:15:00,216.7,216.84,216.63,216.84,5674.0,212.392,212.5292,212.3234,212.5292,5674.0
2024-07-15 12:20:00,216.88,216.91,216.75,216.79,6649.0,212.5684,212.5978,212.441,212.4802,6649.0
2024-07-15 12:25:00,216.78,216.79,216.48,216.53,5467.0,212.4704,212.4802,212.1764,212.2254,5467.0
2024-07-15 12:30:00,216.52,216.52,216.29,216.31,4789.0,212.2156,212.2156,211.9901,212.0097,4789.0
2024-07-15 12:35:00,216.31,216.4,216.31,216.38,3688.0,212.0097,212.098,212.0097,212.0784,3688.0
2024-07-15 12:40:00,216.37,216.37,216.16,216.32,4013.0,212.0685,212.0685,211.8627,212.0195,4013.0
2024-07-15 12:45:00,216.26,216.31,216.09,216.13,2989.0,211.9607,212.0097,211.7941,211.8333,2989.0
2024-07-15 12:50:00,216.13,216.31,216.12,216.31,3541.0,211.8333,212.0097,211.8235,212.0097,3541.0
2024-07-15 12:55:00,216.33,216.33,216.24,216.29,4075.0,212.0293,212.0293,211.9411,211.9901,4075.0
2024-07-15 13:00:00,216.24,216.36,216.19,216.35,4349.0,211.9411,212.0587,211.8921,212.0489,4349.0
2024-07-15 13:05:00,216.35,216.49,216.3,216.39,5016.0,212.0489,212.1862,211.9999,212.0882,5016.0
2024-07-15 13:10:00,216.39,216.59,216.31,216.42,4212.0,212.0882,212.2842,212.0097,212.1176,4212.0
2024-07-15 13:15:00,216.42,216.5,216.4,216.42,6468.0,212.1176,212.196,212.098,212.1176,6468.0
2024-07-15 13:20:00,216.44,216.47,216.37,216.41,3673.0,212.1372,212.1666,212.0685,212.1078,3673.0
2024-07-15 13:25:00,216.38,216.38,216.28,216.35,3385.0,212.0784,212.0784,211.9803,212.0489,3385.0
2024-07-15 13:30:00,216.35,216.35,216.2,216.22,4469.0,212.0489,212.0489,211.9019,211.9215,4469.0
2024-07-15 13:35:00,216.25,216.3,216.21,216.28,3595.0,211.9509,211.9999,211.9117,211.9803,3595.0
2024-07-15 13:40:00,216.27,216.47,216.27,216.46,6587.0,211.9705,212.1666,211.9705,212.1568,6587.0
2024-07-15 13:45:00,216.46,216.46,216.33,216.4,4667.0,212.1568,212.1568,212.0293,212.098,4667.0
2024-07-15 13:50:00,216.35,216.47,216.34,216.42,3324.0,212.0489,212.1666,212.0391,212.1176,3324.0
2024-07-15 13:55:00,216.41,216.69,216.41,216.66,12422.0,212.1078,212.3822,212.1078,212.3528,12422.0
2024-07-15 14:00:00,216.61,216.67,216.41,216.66,6765.0,212.3038,212.3626,212.1078,212.3528,6765.0
2024-07-15 14:05:00,216.68,216.68,216.57,216.65,4685.0,212.3724,212.3724,212.2646,212.343,4685.0
2024-07-15 14:10:00,216.66,216.72,216.53,216.65,6228.0,212.3528,212.4116,212.2254,212.343,6228.0
2024-07-15 14:15:00,216.65,216.74,216.57,216.74,2780.0,212.343,212.4312,212.2646,212.4312,2780.0
2024-07-15 14:20:00,216.77,216.82,216.62,216.62,3704.0,212.4606,212.5096,212.3136,212.3136,3704.0
2024-07-15 14:25:00,216.67,216.84,216.62,216.81,4993.0,212.3626,212.5292,212.3136,212.4998,4993.0
2024-07-15 14:30:00,216.79,217.0,216.79,216.95,5956.0,212.4802,212.686,212.4802,212.637,5956.0
2024-07-15 14:35:00,216.96,216.96,216.83,216.92,5433.0,212.6468,212.6468,212.5194,212.6076,5433.0
2024-07-15 14:40:00,216.94,217.03,216.9,217.0,7783.0,212.6272,212.7154,212.588,212.686,7783.0
2024-07-15 14:45:00,217.0,217.03,216.88,216.9,5231.0,212.686,212.7154,212.5684,212.588,5231.0
2024-07-15 14:50:00,216.89,217.0,216.86,216.94,11718.0,212.5782,212.686,212.5488,212.6272,11718.0
2024-07-15 14:55:00,216.94,217.05,216.91,217.05,8078.0,212.6272,212.735,212.5978,212.735,8078.0
2024-07-15 15:00:00,217.04,217.04,216.83,216.87,5513.0,212.7252,212.7252,212.5194,212.5586,5513.0
2024-07-15 15:05:00,216.87,216.99,216.72,216.95,13844.0,212.5586,212.6762,212.4116,212.637,13844.0
2024-07-15 15:10:00,216.92,216.94,216.66,216.67,13807.0,212.6076,212.6272,212.3528,212.3626,13807.0
2024-07-15 15:15:00,216.69,216.74,216.62,216.71,14207.0,212.3822,212.4312,212.3136,212.4018,14207.0
2024-07-15 15:20:00,216.71,216.71,216.48,216.56,17705.0,212.4018,212.4018,212.1764,212.2548,17705.0
2024-07-15 15:25:00,216.56,216.57,216.38,216.41,16432.0,212.2548,212.2646,212.0784,212.1078,16432.0
2024-07-15 15:30:00,216.4,216.41,216.21,216.4,19550.0,212.098,212.1078,211.9117,212.098,19550.0
2024-07-15 15:35:00,216.4,216.4,216.15,216.19,16797.0,212.098,212.098,211.8529,211.8921,16797.0
2024-07-15 15:40:00,216.19,216.26,216.08,216.1,18244.0,211.8921,211.9607,211.7843,211.8039,18244.0
2024-07-15 15:45:00,216.09,216.17,215.92,215.99,39134.0,211.7941,211.8725,211.6275,211.6961,39134.0
2024-07-15 15:50:00,215.98,216.26,215.75,216.24,67169.0,211.6863,211.9607,211.4609,211.9411,67169.0
2024-07-15 15:55:00,216.29,217.24,216.2,217.22,130334.0,211.9901,212.9213,211.9019,212.9017,130334.0
2024-07-16 09:30:00,222.52,223.84,218.55,219.73,83492.0,218.0963,219.39,214.2052,215.3618,83492.0
2024-07-16 09:35:00,219.36,219.74,216.02,217.0,71467.0,214.9991,215.3716,211.7255,212.686,71467.0
2024-07-16 09:40:00,217.16,217.82,214.65,215.22,63324.0,212.8428,213.4897,210.3827,210.9414,63324.0
2024-07-16 09:45:00,215.04,216.32,214.5,215.41,30020.0,210.765,212.0195,210.2357,211.1276,30020.0
2024-07-16 09:50:00,215.43,215.51,214.06,214.06,28981.0,211.1472,211.2256,209.8045,209.8045,28981.0
2024-07-16 09:55:00,213.92,213.92,212.54,212.62,30719.0,209.6673,209.6673,208.3147,208.3931,30719.0
2024-07-16 10:00:00,212.62,213.07,210.59,211.18,45579.0,208.3931,208.8342,206.4035,206.9817,45579.0
2024-07-16 10:05:00,211.15,212.48,211.08,211.71,62584.0,206.9523,208.2559,206.8837,207.5012,62584.0
2024-07-16 10:10:00,211.7,212.23,210.86,212.02,33541.0,207.4914,208.0109,206.6681,207.805,33541.0
2024-07-16 10:15:00,212.05,213.04,211.3,211.3,33709.0,207.8344,208.8047,207.0993,207.0993,33709.0
2024-07-16 10:20:00,211.2,212.26,210.83,212.06,35036.0,207.0013,208.0403,206.6387,207.8442,35036.0
2024-07-16 10:25:00,211.99,212.5,211.57,212.11,14009.0,207.7756,208.2755,207.364,207.8932,14009.0
2024-07-16 10:30:00,212.08,212.09,210.29,210.31,25226.0,207.8638,207.8736,206.1094,206.129,25226.0
2024-07-16 10:35:00,210.47,210.77,209.44,209.65,29974.0,206.2858,206.5799,205.2763,205.4821,29974.0
2024-07-16 10:40:00,209.78,210.34,209.48,210.15,41129.0,205.6096,206.1584,205.3155,205.9722,41129.0
2024-07-16 10:45:00,210.15,210.28,209.45,210.23,25774.0,205.9722,206.0996,205.2861,206.0506,25774.0
2024-07-16 10:50:00,210.01,210.18,209.34,209.34,12253.0,205.835,206.0016,205.1783,205.1783,12253.0
2024-07-16 10:55:00,209.4,209.89,209.13,209.73,19794.0,205.2371,205.7174,204.9725,205.5606,19794.0
2024-07-16 11:00:00,209.73,210.65,209.71,210.56,12156.0,205.5606,206.4623,205.541,206.3741,12156.0
2024-07-16 11:05:00,210.66,210.9,210.01,210.37,22133.0,206.4721,206.7073,205.835,206.1878,22133.0
2024-07-16 11:10:00,210.33,210.56,209.89,210.32,18997.0,206.1486,206.3741,205.7174,206.1388,18997.0
2024-07-16 11:15:00,210.37,210.99,210.32,210.46,13302.0,206.1878,206.7955,206.1388,206.276,13302.0
2024-07-16 11:20:00,210.44,210.46,209.85,209.87,12149.0,206.2564,206.276,205.6782,205.6978,12149.0
2024-07-16 11:25:00,209.78,210.36,209.71,209.77,13054.0,205.6096,206.178,205.541,205.5998,13054.0
2024-07-16 11:30:00,209.76,210.09,209.25,210.09,11641.0,205.59,205.9134,205.0901,205.9134,11641.0
2024-07-16 11:35:00,210.07,210.47,209.97,210.22,9290.0,205.8938,206.2858,205.7958,206.0408,9290.0
2024-07-16 11:40:00,210.0,210.06,209.85,209.98,9078.0,205.8252,205.884,205.6782,205.8056,9078.0
2024-07-16 11:45:00,210.04,210.05,209.38,209.42,17904.0,205.8644,205.8742,205.2175,205.2567,17904.0
2024-07-16 11:50:00,209.32,209.73,209.31,209.4,12481.0,205.1587,205.5606,205.1489,205.2371,12481.0
2024-07-16 11:55:00,209.4,209.59,209.18,209.22,23412.0,205.2371,205.4233,205.0215,205.0607,23412.0
2024-07-16 12:00:00,209.22,209.66,208.91,209.43,37700.0,205.0607,205.4919,204.7569,205.2665,37700.0
2024-07-16 12:05:00,209.37,209.95,209.17,209.84,25459.0,205.2077,205.7762,205.0117,205.6684,25459.0
2024-07-16 12:10:00,209.8,209.85,209.48,209.64,23950.0,205.6292,205.6782,205.3155,205.4723,23950.0
2024-07-16 12:15:00,209.71,210.18,209.55,209.69,31252.0,205.541,206.0016,205.3841,205.5213,31252.0
2024-07-16 12:20:00,209.68,210.17,209.57,209.57,20898.0,205.5115,205.9918,205.4037,205.4037,20898.0
2024-07-16 12:25:00,209.69,210.02,209.69,209.84,20168.0,205.5213,205.8448,205.5213,205.6684,20168.0
2024-07-16 12:30:00,209.84,210.18,209.78,210.11,13809.0,205.6684,206.0016,205.6096,205.933,13809.0
2024-07-16 12:35:00,210.15,210.18,209.58,209.67,9277.0,205.9722,206.0016,205.4135,205.5017,9277.0
2024-07-16 12:40:00,209.67,209.81,209.54,209.74,8381.0,205.5017,205.639,205.3743,205.5704,8381.0
2024-07-16 12:45:00,209.74,210.23,209.73,210.02,26429.0,205.5704,206.0506,205.5606,205.8448,26429.0
2024-07-16 12:50:00,209.95,210.06,209.79,209.89,10620.0,205.7762,205.884,205.6194,205.7174,10620.0
2024-07-16 12:55:00,209.83,210.25,209.82,210.09,8691.0,205.6586,206.0702,205.6488,205.9134,8691.0
2024-07-16 13:00:00,210.13,210.13,209.78,209.86,6048.0,205.9526,205.9526,205.6096,205.688,6048.0
2024-07-16 13:05:00,209.88,210.08,209.4,209.58,34043.0,205.7076,205.9036,205.2371,205.4135,34043.0
2024-07-16 13:10:00,209.45,209.47,209.19,209.23,15512.0,205.2861,205.3057,205.0313,205.0705,15512.0
2024-07-16 13:15:00,209.21,209.22,208.43,208.46,21830.0,205.0509,205.0607,204.2864,204.3158,21830.0
2024-07-16 13:20:00,208.37,208.97,208.37,208.77,13761.0,204.2276,204.8157,204.2276,204.6196,13761.0
2024-07-16 13:25:00,208.77,208.82,208.5,208.75,24252.0,204.6196,204.6686,204.355,204.6,24252.0
2024-07-16 13:30:00,208.78,208.95,208.78,208.9,5535.0,204.6294,204.7961,204.6294,204.7471,5535.0
2024-07-16 13:35:00,208.86,209.32,208.86,209.22,4236.0,204.7078,205.1587,204.7078,205.0607,4236.0
2024-07-16 13:40:00,209.25,209.57,209.18,209.36,17219.0,205.0901,205.4037,205.0215,205.1979,17219.0
2024-07-16 13:45:00,209.32,209.37,209.1,209.24,7046.0,205.1587,205.2077,204.9431,205.0803,7046.0
2024-07-16 13:50:00,209.24,209.36,209.18,209.32,8200.0,205.0803,205.1979,205.0215,205.1587,8200.0
2024-07-16 13:55:00,209.32,209.35,209.21,209.24,11823.0,205.1587,205.1881,205.0509,205.0803,11823.0
2024-07-16 14:00:00,209.33,209.38,208.92,209.28,19836.0,205.1685,205.2175,204.7667,205.1195,19836.0
2024-07-16 14:05:00,209.29,209.62,209.24,209.61,12508.0,205.1293,205.4527,205.0803,205.4429,12508.0
2024-07-16 14:10:00,209.63,210.1,209.62,209.94,16672.0,205.4625,205.9232,205.4527,205.7664,16672.0
2024-07-16 14:15:00,209.94,209.94,209.71,209.75,5454.0,205.7664,205.7664,205.541,205.5802,5454.0
2024-07-16 14:20:00,209.81,210.06,209.74,209.74,21005.0,205.639,205.884,205.5704,205.5704,21005.0
2024-07-16 14:25:00,209.73,209.86,209.63,209.79,5583.0,205.5606,205.688,205.4625,205.6194,5583.0
2024-07-16 14:30:00,209.73,209.75,209.47,209.48,22534.0,205.5606,205.5802,205.3057,205.3155,22534.0
2024-07-16 14:35:00,209.47,209.83,209.45,209.73,16840.0,205.3057,205.6586,205.2861,205.5606,16840.0
2024-07-16 14:40:00,209.71,209.71,209.46,209.66,8294.0,205.541,205.541,205.2959,205.4919,8294.0
2024-07-16 14:45:00,209.68,209.7,209.48,209.64,16072.0,205.5115,205.5311,205.3155,205.4723,16072.0
2024-07-16 14:50:00,209.64,209.64,209.5,209.51,6944.0,205.4723,205.4723,205.3351,205.3449,6944.0
2024-07-16 14:55:00,209.5,209.89,209.5,209.86,8995.0,205.3351,205.7174,205.3351,205.688,8995.0
2024-07-16 15:00:00,209.86,209.91,209.69,209.8,10562.0,205.688,205.737,205.5213,205.6292,10562.0
2024-07-16 15:05:00,209.8,209.82,209.61,209.68,11123.0,205.6292,205.6488,205.4429,205.5115,11123.0
2024-07-16 15:10:00,209.72,210.12,209.69,210.0,40558.0,205.5508,205.9428,205.5213,205.8252,40558.0
2024-07-16 15:15:00,210.0,210.17,209.95,210.08,30947.0,205.8252,205.9918,205.7762,205.9036,30947.0
2024-07-16 15:20:00,210.04,210.11,209.96,210.06,18178.0,205.8644,205.933,205.786,205.884,18178.0
2024-07-16 15:25:00,210.02,210.48,210.01,210.28,22139.0,205.8448,206.2956,205.835,206.0996,22139.0
2024-07-16 15:30:00,210.25,210.41,210.14,210.34,16580.0,206.0702,206.227,205.9624,206.1584,16580.0
2024-07-16 15:35:00,210.38,210.46,210.21,210.27,25841.0,206.1976,206.276,206.031,206.0898,25841.0
2024-07-16 15:40:00,210.27,210.31,210.04,210.19,28442.0,206.0898,206.129,205.8644,206.0114,28442.0
2024-07-16 15:45:00,210.18,210.18,209.92,210.02,34609.0,206.0016,206.0016,205.7468,205.8448,34609.0
2024-07-16 15:50:00,210.0,210.15,209.91,210.03,54885.0,205.8252,205.9722,205.737,205.8546,54885.0
2024-07-16 15:55:00,210.05,210.28,209.93,210.02,148256.0,205.8742,206.0996,205.7566,205.8448,148256.0
2024-07-17 09:30:00,214.8,220.36,214.64,219.72,139238.0,210.5298,215.9792,210.3729,215.352,139238.0
2024-07-17 09:35:00,219.72,219.72,216.33,216.4,38390.0,215.352,215.352,212.0293,212.098,38390.0
2024-07-17 09:40:00,216.13,217.19,215.88,217.19,18933.0,211.8333,212.8722,211.5883,212.8722,18933.0
2024-07-17 09:45:00,217.2,217.74,216.64,217.2,30554.0,212.882,213.4113,212.3332,212.882,30554.0
2024-07-17 09:50:00,217.33,217.83,216.75,217.83,35494.0,213.0095,213.4995,212.441,213.4995,35494.0
2024-07-17 09:55:00,217.74,217.88,217.24,217.84,28521.0,213.4113,213.5485,212.9213,213.5093,28521.0
2024-07-17 10:00:00,217.95,218.83,217.73,218.72,38543.0,213.6171,214.4796,213.4015,214.3718,38543.0
2024-07-17 10:05:00,218.7,218.7,216.8,216.91,16423.0,214.3522,214.3522,212.49,212.5978,16423.0
2024-07-17 10:10:00,216.89,217.81,216.62,217.66,34586.0,212.5782,213.4799,212.3136,213.3329,34586.0
2024-07-17 10:15:00,217.66,217.93,217.42,217.49,20162.0,213.3329,213.5975,213.0977,213.1663,20162.0
2024-07-17 10:20:00,217.48,218.5,217.48,218.01,45540.0,213.1565,214.1562,213.1565,213.6759,45540.0
2024-07-17 10:25:00,217.91,218.45,217.64,218.16,17400.0,213.5779,214.1072,213.3133,213.823,17400.0
2024-07-17 10:30:00,218.04,218.19,217.18,217.55,36667.0,213.7053,213.8524,212.8624,213.2251,36667.0
2024-07-17 10:35:00,217.57,217.7,216.89,216.92,26631.0,213.2447,213.3721,212.5782,212.6076,26631.0
2024-07-17 10:40:00,216.84,218.0,216.72,217.81,27009.0,212.5292,213.6661,212.4116,213.4799,27009.0
2024-07-17 10:45:00,217.86,217.94,217.45,217.55,20843.0,213.5289,213.6073,213.1271,213.2251,20843.0
2024-07-17 10:50:00,217.55,218.05,217.46,217.96,22422.0,213.2251,213.7152,213.1369,213.6269,22422.0
2024-07-17 10:55:00,218.01,218.06,217.6,217.87,20909.0,213.6759,213.725,213.2741,213.5387,20909.0
2024-07-17 11:00:00,217.81,218.25,217.45,218.25,17388.0,213.4799,213.9112,213.1271,213.9112,17388.0
2024-07-17 11:05:00,218.25,218.63,218.19,218.47,23325.0,213.9112,214.2836,213.8524,214.1268,23325.0
2024-07-17 11:10:00,218.52,218.93,218.45,218.93,16501.0,214.1758,214.5777,214.1072,214.5777,16501.0
2024-07-17 11:15:00,218.85,218.99,218.58,218.81,29827.0,214.4992,214.6365,214.2346,214.46,29827.0
2024-07-17 11:20:00,218.82,219.21,218.82,219.21,25221.0,214.4698,214.8521,214.4698,214.8521,25221.0
2024-07-17 11:25:00,219.23,219.36,219.02,219.09,16168.0,214.8717,214.9991,214.6659,214.7345,16168.0
2024-07-17 11:30:00,219.15,219.27,218.77,218.9,21738.0,214.7933,214.9109,214.4208,214.5483,21738.0
2024-07-17 11:35:00,218.86,219.7,218.8,219.59,23454.0,214.509,215.3323,214.4502,215.2245,23454.0
2024-07-17 11:40:00,219.56,220.45,219.49,220.15,61703.0,215.1951,216.0674,215.1265,215.7734,61703.0
2024-07-17 11:45:00,220.12,220.5,220.02,220.24,19233.0,215.744,216.1164,215.646,215.8616,19233.0
2024-07-17 11:50:00,220.23,220.29,219.54,219.62,26135.0,215.8518,215.9106,215.1755,215.2539,26135.0
2024-07-17 11:55:00,219.58,219.69,219.19,219.5,30317.0,215.2147,215.3225,214.8325,215.1363,30317.0
2024-07-17 12:00:00,219.4,219.62,218.61,218.7,14461.0,215.0383,215.2539,214.264,214.3522,14461.0
2024-07-17 12:05:00,218.63,218.92,218.38,218.72,14122.0,214.2836,214.5679,214.0386,214.3718,14122.0
2024-07-17 12:10:00,218.73,218.73,218.06,218.24,13566.0,214.3816,214.3816,213.725,213.9014,13566.0
2024-07-17 12:15:00,218.32,218.56,218.17,218.49,20401.0,213.9798,214.215,213.8328,214.1464,20401.0
2024-07-17 12:20:00,218.48,218.98,218.2,218.89,67600.0,214.1366,214.6267,213.8622,214.5385,67600.0
2024-07-17 12:25:00,218.89,219.44,218.89,219.17,54343.0,214.5385,215.0775,214.5385,214.8129,54343.0
2024-07-17 12:30:00,219.17,219.73,219.11,219.27,64113.0,214.8129,215.3618,214.7541,214.9109,64113.0
2024-07-17 12:35:00,219.27,219.33,218.87,218.92,30749.0,214.9109,214.9697,214.5188,214.5679,30749.0
2024-07-17 12:40:00,218.98,219.37,218.93,219.32,16964.0,214.6267,215.0089,214.5777,214.9599,16964.0
2024-07-17 12:45:00,219.23,219.37,218.98,219.17,42243.0,214.8717,215.0089,214.6267,214.8129,42243.0
2024-07-17 12:50:00,219.12,219.81,219.06,219.21,19142.0,214.7639,215.4402,214.7051,214.8521,19142.0
2024-07-17 12:55:00,219.15,219.3,219.05,219.18,13945.0,214.7933,214.9403,214.6953,214.8227,13945.0
2024-07-17 13:00:00,219.24,219.29,219.01,219.28,10895.0,214.8815,214.9305,214.6561,214.9207,10895.0
2024-07-17 13:05:00,219.27,219.27,219.1,219.18,12197.0,214.9109,214.9109,214.7443,214.8227,12197.0
2024-07-17 13:10:00,219.19,219.44,219.09,219.13,10454.0,214.8325,215.0775,214.7345,214.7737,10454.0
2024-07-17 13:15:00,219.12,219.46,218.87,219.32,27781.0,214.7639,215.0971,214.5188,214.9599,27781.0
2024-07-17 13:20:00,219.33,219.49,219.2,219.21,12901.0,214.9697,215.1265,214.8423,214.8521,12901.0
2024-07-17 13:25:00,219.21,219.39,219.03,219.17,24427.0,214.8521,215.0285,214.6757,214.8129,24427.0
2024-07-17 13:30:00,219.17,219.2,218.86,219.07,27175.0,214.8129,214.8423,214.509,214.7149,27175.0
2024-07-17 13:35:00,219.05,219.61,219.03,219.47,23190.0,214.6953,215.2441,214.6757,215.1069,23190.0
2024-07-17 13:40:00,219.41,219.53,219.34,219.42,26624.0,215.0481,215.1657,214.9795,215.0579,26624.0
2024-07-17 13:45:00,219.4,219.66,219.35,219.62,14716.0,215.0383,215.2931,214.9893,215.2539,14716.0
2024-07-17 13:50:00,219.63,219.69,219.43,219.43,15197.0,215.2637,215.3225,215.0677,215.0677,15197.0
2024-07-17 13:55:00,219.4,219.62,219.31,219.31,19938.0,215.0383,215.2539,214.9501,214.9501,19938.0
2024-07-17 14:00:00,219.33,219.33,219.1,219.16,14784.0,214.9697,214.9697,214.7443,214.8031,14784.0
2024-07-17 14:05:00,219.16,219.33,218.98,219.17,31258.0,214.8031,214.9697,214.6267,214.8129,31258.0
2024-07-17 14:10:00,219.17,219.65,219.07,219.3,19854.0,214.8129,215.2833,214.7149,214.9403,19854.0
2024-07-17 14:15:00,219.3,219.57,219.29,219.52,16498.0,214.9403,215.2049,214.9305,215.1559,16498.0
2024-07-17 14:20:00,219.49,219.58,219.06,219.32,27148.0,215.1265,215.2147,214.7051,214.9599,27148.0
2024-07-17 14:25:00,219.31,219.86,219.31,219.5,28482.0,214.9501,215.4892,214.9501,215.1363,28482.0
2024-07-17 14:30:00,219.5,219.66,219.47,219.61,28872.0,215.1363,215.2931,215.1069,215.2441,28872.0
2024-07-17 14:35:00,219.61,219.77,219.55,219.77,14482.0,215.2441,215.401,215.1853,215.401,14482.0
2024-07-17 14:40:00,219.74,219.82,219.57,219.61,48256.0,215.3716,215.45,215.2049,215.2441,48256.0
2024-07-17 14:45:00,219.64,219.92,219.57,219.76,11576.0,215.2735,215.548,215.2049,215.3912,11576.0
2024-07-17 14:50:00,219.76,219.95,219.63,219.73,15794.0,215.3912,215.5774,215.2637,215.3618,15794.0
2024-07-17 14:55:00,219.69,219.82,219.64,219.79,20707.0,215.3225,215.45,215.2735,215.4206,20707.0
2024-07-17 15:00:00,219.8,220.0,219.75,219.78,33068.0,215.4304,215.6264,215.3814,215.4108,33068.0
2024-07-17 15:05:00,219.81,219.89,219.59,219.89,38714.0,215.4402,215.5186,215.2245,215.5186,38714.0
2024-07-17 15:10:00,219.85,219.91,219.7,219.77,20712.0,215.4794,215.5382,215.3323,215.401,20712.0
2024-07-17 15:15:00,219.8,219.92,219.72,219.91,31279.0,215.4304,215.548,215.352,215.5382,31279.0
2024-07-17 15:20:00,219.92,220.0,219.79,219.88,36098.0,215.548,215.6264,215.4206,215.5088,36098.0
2024-07-17 15:25:00,219.9,220.1,219.81,219.96,40853.0,215.5284,215.7244,215.4402,215.5872,40853.0
2024-07-17 15:30:00,219.98,220.21,219.85,220.03,36426.0,215.6068,215.8322,215.4794,215.6558,36426.0
2024-07-17 15:35:00,220.03,220.49,219.96,220.41,33691.0,215.6558,216.1066,215.5872,216.0282,33691.0
2024-07-17 15:40:00,220.38,220.62,220.24,220.54,51961.0,215.9988,216.2341,215.8616,216.1556,51961.0
2024-07-17 15:45:00,220.55,220.67,220.22,220.39,54884.0,216.1655,216.2831,215.842,216.0086,54884.0
2024-07-17 15:50:00,220.43,220.93,220.34,220.85,120624.0,216.0478,216.5379,215.9596,216.4595,120624.0
2024-07-17 15:55:00,220.83,221.46,220.78,221.35,271324.0,216.4399,217.0574,216.3909,216.9495,271324.0
2024-07-18 09:30:00,223.31,225.65,223.31,224.28,55719.0,218.8706,221.1641,218.8706,219.8213,55719.0
2024-07-18 09:35:00,224.27,225.5,223.83,224.83,21703.0,219.8115,221.017,219.3802,220.3604,21703.0
2024-07-18 09:40:00,224.99,225.55,224.61,225.49,37163.0,220.5172,221.066,220.1447,221.0072,37163.0
2024-07-18 09:45:00,225.3,225.61,224.81,225.6,15873.0,220.821,221.1249,220.3408,221.1151,15873.0
2024-07-18 09:50:00,225.61,226.54,225.4,226.41,40936.0,221.1249,222.0364,220.919,221.909,40936.0
2024-07-18 09:55:00,226.34,227.33,226.33,227.19,28124.0,221.8403,222.8107,221.8305,222.6734,28124.0
2024-07-18 10:00:00,227.25,227.65,226.66,226.84,32314.0,222.7323,223.1243,222.154,222.3304,32314.0
2024-07-18 10:05:00,226.92,227.24,226.26,227.24,29237.0,222.4088,222.7225,221.7619,222.7225,29237.0
2024-07-18 10:10:00,227.03,227.33,226.98,227.09,11090.0,222.5166,222.8107,222.4676,222.5754,11090.0
2024-07-18 10:15:00,227.09,227.21,226.12,226.31,20178.0,222.5754,222.693,221.6247,221.8109,20178.0
2024-07-18 10:20:00,226.36,226.74,226.21,226.67,27802.0,221.8599,222.2324,221.7129,222.1638,27802.0
2024-07-18 10:25:00,226.53,226.86,226.45,226.55,24424.0,222.0266,222.35,221.9482,222.0462,24424.0
2024-07-18 10:30:00,226.62,227.06,226.49,226.84,22575.0,222.1148,222.546,221.9874,222.3304,22575.0
2024-07-18 10:35:00,226.78,227.36,226.75,227.36,29552.0,222.2716,222.8401,222.2422,222.8401,29552.0
2024-07-18 10:40:00,227.36,227.62,227.06,227.25,24012.0,222.8401,223.0949,222.546,222.7323,24012.0
2024-07-18 10:45:00,227.15,227.22,226.41,226.41,22444.0,222.6342,222.7029,221.909,221.909,22444.0
2024-07-18 10:50:00,226.41,227.22,226.33,227.1,30280.0,221.909,222.7029,221.8305,222.5852,30280.0
2024-07-18 10:55:00,227.23,227.37,227.14,227.34,7094.0,222.7127,222.8499,222.6244,222.8205,7094.0
2024-07-18 11:00:00,227.31,227.48,227.07,227.21,14677.0,222.7911,222.9577,222.5558,222.693,14677.0
2024-07-18 11:05:00,227.27,227.51,226.73,226.73,34832.0,222.7519,222.9871,222.2226,222.2226,34832.0
2024-07-18 11:10:00,226.64,226.82,226.26,226.75,15778.0,222.1344,222.3108,221.7619,222.2422,15778.0
2024-07-18 11:15:00,226.83,226.95,226.44,226.55,16746.0,222.3206,222.4382,221.9384,222.0462,16746.0
2024-07-18 11:20:00,226.48,227.14,226.41,227.11,14937.0,221.9776,222.6244,221.909,222.595,14937.0
2024-07-18 11:25:00,227.12,227.56,226.99,227.5,9658.0,222.6048,223.0361,222.4774,222.9773,9658.0
2024-07-18 11:30:00,227.54,227.58,226.91,226.94,14276.0,223.0165,223.0557,222.399,222.4284,14276.0
2024-07-18 11:35:00,226.78,227.55,226.72,227.3,27493.0,222.2716,223.0263,222.2128,222.7813,27493.0
2024-07-18 11:40:00,227.39,227.68,227.17,227.57,12624.0,222.8695,223.1537,222.6538,223.0459,12624.0
2024-07-18 11:45:00,227.48,227.66,227.03,227.44,15145.0,222.9577,223.1341,222.5166,222.9185,15145.0
2024-07-18 11:50:00,227.46,227.55,227.08,227.27,14948.0,222.9381,223.0263,222.5656,222.7519,14948.0
2024-07-18 11:55:00,227.31,228.05,227.19,227.98,20056.0,222.7911,223.5163,222.6734,223.4477,20056.0
2024-07-18 12:00:00,228.0,228.25,227.76,227.83,72069.0,223.4673,223.7124,223.2321,223.3007,72069.0
2024-07-18 12:05:00,227.89,228.17,227.85,228.17,44521.0,223.3595,223.634,223.3203,223.634,44521.0
2024-07-18 12:10:00,228.11,228.21,227.87,228.18,35712.0,223.5752,223.6732,223.3399,223.6438,35712.0
2024-07-18 12:15:00,228.19,228.83,227.92,228.56,48917.0,223.6536,224.2808,223.3889,224.0162,48917.0
2024-07-18 12:20:00,228.62,229.0,228.17,228.34,19851.0,224.075,224.4475,223.634,223.8006,19851.0
2024-07-18 12:25:00,228.22,228.5,227.69,227.69,36577.0,223.683,223.9574,223.1635,223.1635,36577.0
2024-07-18 12:30:00,227.51,227.58,227.09,227.2,6566.0,222.9871,223.0557,222.5754,222.6832,6566.0
2024-07-18 12:35:00,227.2,227.83,227.18,227.56,40664.0,222.6832,223.3007,222.6636,223.0361,40664.0
2024-07-18 12:40:00,227.4,227.46,227.02,227.06,7836.0,222.8793,222.9381,222.5068,222.546,7836.0
2024-07-18 12:45:00,227.09,227.09,226.0,226.11,27714.0,222.5754,222.5754,221.5071,221.6149,27714.0
2024-07-18 12:50:00,226.0,226.15,225.56,225.74,51370.0,221.5071,221.6541,221.0759,221.2523,51370.0
2024-07-18 12:55:00,225.76,225.79,225.43,225.62,14447.0,221.2719,221.3013,220.9484,221.1347,14447.0
2024-07-18 13:00:00,225.65,226.52,225.38,226.3,24487.0,221.1641,222.0168,220.8994,221.8011,24487.0
2024-07-18 13:05:00,226.3,226.69,226.29,226.48,7367.0,221.8011,222.1834,221.7913,221.9776,7367.0
2024-07-18 13:10:00,226.41,226.86,226.37,226.47,7663.0,221.909,222.35,221.8697,221.9678,7663.0
2024-07-18 13:15:00,226.37,226.51,225.82,226.21,16983.0,221.8697,222.007,221.3307,221.7129,16983.0
2024-07-18 13:20:00,226.21,226.26,225.56,225.64,5390.0,221.7129,221.7619,221.0759,221.1543,5390.0
2024-07-18 13:25:00,225.65,225.71,225.23,225.42,7029.0,221.1641,221.2229,220.7524,220.9386,7029.0
2024-07-18 13:30:00,225.42,225.54,225.23,225.5,9076.0,220.9386,221.0562,220.7524,221.017,9076.0
2024-07-18 13:35:00,225.5,225.78,225.38,225.74,9311.0,221.017,221.2915,220.8994,221.2523,9311.0
2024-07-18 13:40:00,225.77,225.87,225.68,225.8,13910.0,221.2817,221.3797,221.1935,221.3111,13910.0
2024-07-18 13:45:00,225.76,226.02,225.68,225.8,18730.0,221.2719,221.5267,221.1935,221.3111,18730.0
2024-07-18 13:50:00,225.88,225.98,225.66,225.8,14851.0,221.3895,221.4875,221.1739,221.3111,14851.0
2024-07-18 13:55:00,225.77,225.8,225.36,225.59,14151.0,221.2817,221.3111,220.8798,221.1053,14151.0
2024-07-18 14:00:00,225.6,225.68,224.85,225.08,12262.0,221.1151,221.1935,220.38,220.6054,12262.0
2024-07-18 14:05:00,225.09,225.21,224.85,225.03,9464.0,220.6152,220.7328,220.38,220.5564,9464.0
2024-07-18 14:10:00,224.98,225.21,224.95,225.11,5631.0,220.5074,220.7328,220.478,220.6348,5631.0
2024-07-18 14:15:00,225.11,225.41,225.01,225.3,9398.0,220.6348,220.9288,220.5368,220.821,9398.0
2024-07-18 14:20:00,225.31,225.56,225.26,225.45,18578.0,220.8308,221.0759,220.7818,220.968,18578.0
2024-07-18 14:25:00,225.45,225.45,225.13,225.3,38477.0,220.968,220.968,220.6544,220.821,38477.0
2024-07-18 14:30:00,225.36,225.45,224.97,225.06,19677.0,220.8798,220.968,220.4976,220.5858,19677.0
2024-07-18 14:35:00,224.96,225.02,224.69,224.69,14461.0,220.4878,220.5466,220.2231,220.2231,14461.0
2024-07-18 14:40:00,224.67,224.71,224.56,224.63,7171.0,220.2035,220.2427,220.0957,220.1643,7171.0
2024-07-18 14:45:00,224.59,224.76,224.57,224.66,15348.0,220.1251,220.2918,220.1055,220.1937,15348.0
2024-07-18 14:50:00,224.63,224.93,224.63,224.92,13886.0,220.1643,220.4584,220.1643,220.4486,13886.0
2024-07-18 14:55:00,224.91,224.96,224.58,224.84,15339.0,220.4388,220.4878,220.1153,220.3702,15339.0
2024-07-18 15:00:00,224.76,224.97,224.75,224.82,9821.0,220.2918,220.4976,220.282,220.3506,9821.0
2024-07-18 15:05:00,224.87,225.04,224.77,224.88,18852.0,220.3996,220.5662,220.3016,220.4094,18852.0
2024-07-18 15:10:00,224.83,224.9,224.14,224.81,50927.0,220.3604,220.429,219.6841,220.3408,50927.0
2024-07-18 15:15:00,224.8,224.97,224.51,224.68,18311.0,220.331,220.4976,220.0467,220.2133,18311.0
2024-07-18 15:20:00,224.68,224.75,224.23,224.23,38030.0,220.2133,220.282,219.7723,219.7723,38030.0
2024-07-18 15:25:00,224.17,224.24,223.64,223.8,31489.0,219.7135,219.7821,219.194,219.3508,31489.0
2024-07-18 15:30:00,223.79,223.99,223.51,223.96,16654.0,219.341,219.5371,219.0666,219.5077,16654.0
2024-07-18 15:35:00,224.06,224.18,223.88,224.15,43210.0,219.6057,219.7233,219.4292,219.6939,43210.0
2024-07-18 15:40:00,224.17,224.32,223.99,224.21,35744.0,219.7135,219.8605,219.5371,219.7527,35744.0
2024-07-18 15:45:00,224.27,224.6,224.22,224.48,34657.0,219.8115,220.1349,219.7625,220.0173,34657.0
2024-07-18 15:50:00,224.47,224.52,224.15,224.45,69318.0,220.0075,220.0565,219.6939,219.9879,69318.0
2024-07-18 15:55:00,224.45,224.61,223.91,224.5,264513.0,219.9879,220.1447,219.4587,220.0369,264513.0
2024-07-19 09:30:00,224.5,224.79,223.19,223.5,203299.0,220.0369,220.3212,218.753,219.0568,203299.0
2024-07-19 09:35:00,223.5,223.71,222.76,222.96,13213.0,219.0568,219.2626,218.3315,218.5275,13213.0
2024-07-19 09:40:00,223.03,223.9,222.75,223.57,13617.0,218.5961,219.4489,218.3217,219.1254,13617.0
2024-07-19 09:45:00,223.56,223.76,222.97,223.18,12080.0,219.1156,219.3116,218.5373,218.7432,12080.0
2024-07-19 09:50:00,222.97,223.03,222.3,222.94,17912.0,218.5373,218.5961,217.8807,218.5079,17912.0
2024-07-19 09:55:00,222.86,223.32,222.64,223.32,27605.0,218.4295,218.8804,218.2139,218.8804,27605.0
2024-07-19 10:00:00,223.34,223.73,223.09,223.42,14663.0,218.9,219.2822,218.655,218.9784,14663.0
2024-07-19 10:05:00,223.51,223.72,223.26,223.33,8786.0,219.0666,219.2724,218.8216,218.8902,8786.0
2024-07-19 10:10:00,223.44,223.53,223.01,223.04,11824.0,218.998,219.0862,218.5765,218.6059,11824.0
2024-07-19 10:15:00,223.18,223.18,222.37,222.52,10065.0,218.7432,218.7432,217.9493,218.0963,10065.0
2024-07-19 10:20:00,222.56,222.75,222.12,222.29,13580.0,218.1355,218.3217,217.7042,217.8709,13580.0
2024-07-19 10:25:00,222.29,222.36,221.3,221.67,11877.0,217.8709,217.9395,216.9005,217.2632,11877.0
2024-07-19 10:30:00,221.58,222.09,221.41,221.63,13614.0,217.175,217.6748,217.0084,217.224,13614.0
2024-07-19 10:35:00,221.69,222.01,221.65,221.67,8552.0,217.2828,217.5964,217.2436,217.2632,8552.0
2024-07-19 10:40:00,221.5,221.72,221.21,221.23,11073.0,217.0966,217.3122,216.8123,216.8319,11073.0
2024-07-19 10:45:00,221.44,221.79,221.28,221.39,10343.0,217.0378,217.3808,216.8809,216.9888,10343.0
2024-07-19 10:50:00,221.25,221.6,221.17,221.51,14063.0,216.8515,217.1946,216.7731,217.1064,14063.0
2024-07-19 10:55:00,221.51,221.51,221.12,221.23,12363.0,217.1064,217.1064,216.7241,216.8319,12363.0
2024-07-19 11:00:00,221.36,221.67,221.32,221.56,17608.0,216.9593,217.2632,216.9201,217.1554,17608.0
2024-07-19 11:05:00,221.59,222.03,221.58,221.78,6497.0,217.1848,217.616,217.175,217.371,6497.0
2024-07-19 11:10:00,221.78,221.9,221.26,221.48,15798.0,217.371,217.4886,216.8613,217.077,15798.0
2024-07-19 11:15:00,221.55,221.91,221.51,221.71,10915.0,217.1456,217.4984,217.1064,217.3024,10915.0
2024-07-19 11:20:00,221.64,221.75,221.52,221.6,7397.0,217.2338,217.3416,217.1162,217.1946,7397.0
2024-07-19 11:25:00,221.6,221.73,221.53,221.57,15131.0,217.1946,217.322,217.126,217.1652,15131.0
2024-07-19 11:30:00,221.6,221.7,221.33,221.52,15553.0,217.1946,217.2926,216.9299,217.1162,15553.0
2024-07-19 11:35:00,221.43,221.58,221.18,221.51,12365.0,217.028,217.175,216.7829,217.1064,12365.0
2024-07-19 11:40:00,221.53,221.6,221.36,221.49,9308.0,217.126,217.1946,216.9593,217.0868,9308.0
2024-07-19 11:45:00,221.37,221.37,220.92,220.94,10142.0,216.9691,216.9691,216.5281,216.5477,10142.0
2024-07-19 11:50:00,220.94,220.94,220.47,220.53,15093.0,216.5477,216.5477,216.087,216.1458,15093.0
2024-07-19 11:55:00,220.6,221.1,220.59,221.0,14057.0,216.2145,216.7045,216.2047,216.6065,14057.0
2024-07-19 12:00:00,221.05,221.18,220.97,221.11,9204.0,216.6555,216.7829,216.5771,216.7143,9204.0
2024-07-19 12:05:00,221.11,221.34,220.99,221.01,10972.0,216.7143,216.9397,216.5967,216.6163,10972.0
2024-07-19 12:10:00,221.01,221.31,220.92,221.29,9459.0,216.6163,216.9103,216.5281,216.8907,9459.0
2024-07-19 12:15:00,221.36,221.5,221.17,221.4,8887.0,216.9593,217.0966,216.7731,216.9986,8887.0
2024-07-19 12:20:00,221.48,221.65,221.38,221.56,16621.0,217.077,217.2436,216.9789,217.1554,16621.0
2024-07-19 12:25:00,221.56,221.6,221.31,221.37,13711.0,217.1554,217.1946,216.9103,216.9691,13711.0
2024-07-19 12:30:00,221.3,221.49,221.2,221.29,15266.0,216.9005,217.0868,216.8025,216.8907,15266.0
2024-07-19 12:35:00,221.29,221.36,220.83,221.03,11442.0,216.8907,216.9593,216.4399,216.6359,11442.0
2024-07-19 12:40:00,221.03,221.03,220.74,220.82,10408.0,216.6359,216.6359,216.3517,216.4301,10408.0
2024-07-19 12:45:00,220.76,220.83,220.63,220.68,10827.0,216.3713,216.4399,216.2439,216.2929,10827.0
2024-07-19 12:50:00,220.69,220.87,220.69,220.84,6083.0,216.3027,216.4791,216.3027,216.4497,6083.0
2024-07-19 12:55:00,220.79,220.89,220.69,220.71,6380.0,216.4007,216.4987,216.3027,216.3223,6380.0
2024-07-19 13:00:00,220.61,220.66,220.24,220.34,5627.0,216.2243,216.2733,215.8616,215.9596,5627.0
2024-07-19 13:05:00,220.28,220.29,219.92,220.23,12596.0,215.9008,215.9106,215.548,215.8518,12596.0
2024-07-19 13:10:00,220.29,220.29,220.02,220.2,4327.0,215.9106,215.9106,215.646,215.8224,4327.0
2024-07-19 13:15:00,220.2,220.31,219.76,219.83,28010.0,215.8224,215.9302,215.3912,215.4598,28010.0
2024-07-19 13:20:00,219.9,220.1,219.57,219.68,9891.0,215.5284,215.7244,215.2049,215.3127,9891.0
2024-07-19 13:25:00,219.68,219.75,219.52,219.57,6558.0,215.3127,215.3814,215.1559,215.2049,6558.0
2024-07-19 13:30:00,219.55,219.76,219.45,219.73,8905.0,215.1853,215.3912,215.0873,215.3618,8905.0
2024-07-19 13:35:00,219.63,219.95,219.63,219.79,8847.0,215.2637,215.5774,215.2637,215.4206,8847.0
2024-07-19 13:40:00,219.79,219.99,219.62,219.98,8625.0,215.4206,215.6166,215.2539,215.6068,8625.0
2024-07-19 13:45:00,219.98,220.17,219.78,219.79,6378.0,215.6068,215.793,215.4108,215.4206,6378.0
2024-07-19 13:50:00,219.92,220.04,219.81,219.96,5564.0,215.548,215.6656,215.4402,215.5872,5564.0
2024-07-19 13:55:00,220.05,220.21,220.02,220.21,5703.0,215.6754,215.8322,215.646,215.8322,5703.0
2024-07-19 14:00:00,220.27,220.27,219.9,219.92,6026.0,215.891,215.891,215.5284,215.548,6026.0
2024-07-19 14:05:00,219.98,220.05,219.76,220.05,7589.0,215.6068,215.6754,215.3912,215.6754,7589.0
2024-07-19 14:10:00,220.03,220.23,220.0,220.18,6327.0,215.6558,215.8518,215.6264,215.8028,6327.0
2024-07-19 14:15:00,220.18,220.28,220.03,220.15,11316.0,215.8028,215.9008,215.6558,215.7734,11316.0
2024-07-19 14:20:00,220.12,220.19,220.04,220.1,3661.0,215.744,215.8126,215.6656,215.7244,3661.0
2024-07-19 14:25:00,220.1,220.1,219.65,219.79,8484.0,215.7244,215.7244,215.2833,215.4206,8484.0
2024-07-19 14:30:00,219.93,220.02,219.62,220.02,8377.0,215.5578,215.646,215.2539,215.646,8377.0
2024-07-19 14:35:00,219.96,220.0,219.69,219.83,8049.0,215.5872,215.6264,215.3225,215.4598,8049.0
2024-07-19 14:40:00,219.87,219.97,219.76,219.9,8672.0,215.499,215.597,215.3912,215.5284,8672.0
2024-07-19 14:45:00,219.88,220.0,219.79,219.95,9641.0,215.5088,215.6264,215.4206,215.5774,9641.0
2024-07-19 14:50:00,219.99,220.12,219.95,220.12,5506.0,215.6166,215.744,215.5774,215.744,5506.0
2024-07-19 14:55:00,220.17,220.3,220.13,220.16,9182.0,215.793,215.9204,215.7538,215.7832,9182.0
2024-07-19 15:00:00,220.1,220.54,220.1,220.47,13342.0,215.7244,216.1556,215.7244,216.087,13342.0
2024-07-19 15:05:00,220.47,220.47,220.07,220.16,64729.0,216.087,216.087,215.695,215.7832,64729.0
2024-07-19 15:10:00,220.16,220.31,220.07,220.26,48287.0,215.7832,215.9302,215.695,215.8812,48287.0
2024-07-19 15:15:00,220.25,220.4,220.12,220.12,11166.0,215.8714,216.0184,215.744,215.744,11166.0
2024-07-19 15:20:00,220.16,220.21,220.09,220.16,9678.0,215.7832,215.8322,215.7146,215.7832,9678.0
2024-07-19 15:25:00,220.14,220.21,219.99,220.03,13010.0,215.7636,215.8322,215.6166,215.6558,13010.0
2024-07-19 15:30:00,219.98,220.15,219.87,219.87,18355.0,215.6068,215.7734,215.499,215.499,18355.0
2024-07-19 15:35:00,219.95,220.11,219.68,219.97,39941.0,215.5774,215.7342,215.3127,215.597,39941.0
2024-07-19 15:40:00,220.05,220.05,219.58,219.59,23378.0,215.6754,215.6754,215.2147,215.2245,23378.0
2024-07-19 15:45:00,219.59,219.59,219.04,219.06,24342.0,215.2245,215.2245,214.6855,214.7051,24342.0
2024-07-19 15:50:00,219.1,219.43,218.85,219.28,45769.0,214.7443,215.0677,214.4992,214.9207,45769.0
2024-07-19 15:55:00,219.24,219.38,218.71,219.38,257578.0,214.8815,215.0187,214.362,215.0187,257578.0
2024-07-22 09:30:00,214.01,216.4,213.17,216.12,192100.0,209.7555,212.098,208.9322,211.8235,192100.0
2024-07-22 09:35:00,216.12,217.99,216.11,217.71,32694.0,211.8235,213.6563,211.8137,213.3819,32694.0
2024-07-22 09:40:00,217.41,218.09,216.92,216.92,35975.0,213.0879,213.7544,212.6076,212.6076,35975.0
2024-07-22 09:45:00,217.11,217.96,217.07,217.6,15254.0,212.7938,213.6269,212.7546,213.2741,15254.0
2024-07-22 09:50:00,217.6,218.36,217.16,217.79,55604.0,213.2741,214.019,212.8428,213.4603,55604.0
2024-07-22 09:55:00,217.75,217.75,217.25,217.38,13727.0,213.4211,213.4211,212.9311,213.0585,13727.0
2024-07-22 10:00:00,217.33,217.71,216.98,217.41,32643.0,213.0095,213.3819,212.6664,213.0879,32643.0
2024-07-22 10:05:00,217.32,217.68,216.97,217.0,29461.0,212.9997,213.3525,212.6566,212.686,29461.0
2024-07-22 10:10:00,217.06,217.38,216.87,216.96,21315.0,212.7448,213.0585,212.5586,212.6468,21315.0
2024-07-22 10:15:00,217.02,218.05,217.01,217.78,32515.0,212.7056,213.7152,212.6958,213.4505,32515.0
2024-07-22 10:20:00,217.71,218.11,217.57,218.03,14461.0,213.3819,213.774,213.2447,213.6955,14461.0
2024-07-22 10:25:00,217.94,218.61,217.91,218.49,12451.0,213.6073,214.264,213.5779,214.1464,12451.0
2024-07-22 10:30:00,218.57,218.62,218.08,218.09,51083.0,214.2248,214.2738,213.7446,213.7544,51083.0
2024-07-22 10:35:00,217.88,218.39,217.86,218.39,16216.0,213.5485,214.0484,213.5289,214.0484,16216.0
2024-07-22 10:40:00,218.34,218.5,218.13,218.17,11508.0,213.9994,214.1562,213.7936,213.8328,11508.0
2024-07-22 10:45:00,218.27,218.27,217.93,217.93,15528.0,213.9308,213.9308,213.5975,213.5975,15528.0
2024-07-22 10:50:00,218.03,218.08,217.82,218.0,14006.0,213.6955,213.7446,213.4897,213.6661,14006.0
2024-07-22 10:55:00,218.01,218.46,217.97,218.45,22941.0,213.6759,214.117,213.6367,214.1072,22941.0
2024-07-22 11:00:00,218.51,218.51,217.96,218.02,16004.0,214.166,214.166,213.6269,213.6857,16004.0
2024-07-22 11:05:00,217.96,217.98,217.62,217.79,17469.0,213.6269,213.6465,213.2937,213.4603,17469.0
2024-07-22 11:10:00,217.78,218.15,217.74,218.08,13867.0,213.4505,213.8132,213.4113,213.7446,13867.0
2024-07-22 11:15:00,218.08,218.51,218.08,218.38,17927.0,213.7446,214.166,213.7446,214.0386,17927.0
2024-07-22 11:20:00,218.38,218.56,218.25,218.3,17700.0,214.0386,214.215,213.9112,213.9602,17700.0
2024-07-22 11:25:00,218.35,218.35,217.87,217.93,19471.0,214.0092,214.0092,213.5387,213.5975,19471.0
2024-07-22 11:30:00,217.86,218.08,217.76,217.98,12508.0,213.5289,213.7446,213.4309,213.6465,12508.0
2024-07-22 11:35:00,218.01,218.01,217.67,217.69,8984.0,213.6759,213.6759,213.3427,213.3623,8984.0
2024-07-22 11:40:00,217.75,217.81,217.5,217.66,15506.0,213.4211,213.4799,213.1761,213.3329,15506.0
2024-07-22 11:45:00,217.66,217.73,217.49,217.57,22311.0,213.3329,213.4015,213.1663,213.2447,22311.0
2024-07-22 11:50:00,217.55,217.55,217.39,217.39,7032.0,213.2251,213.2251,213.0683,213.0683,7032.0
2024-07-22 11:55:00,217.37,217.62,217.32,217.51,10079.0,213.0487,213.2937,212.9997,213.1859,10079.0
2024-07-22 12:00:00,217.45,217.68,217.45,217.49,4793.0,213.1271,213.3525,213.1271,213.1663,4793.0
2024-07-22 12:05:00,217.49,217.81,217.48,217.78,18389.0,213.1663,213.4799,213.1565,213.4505,18389.0
2024-07-22 12:10:00,217.81,217.87,217.66,217.87,12986.0,213.4799,213.5387,213.3329,213.5387,12986.0
2024-07-22 12:15:00,217.79,218.0,217.79,217.87,7242.0,213.4603,213.6661,213.4603,213.5387,7242.0
2024-07-22 12:20:00,217.87,217.93,217.66,217.66,8430.0,213.5387,213.5975,213.3329,213.3329,8430.0
2024-07-22 12:25:00,217.7,217.73,217.44,217.44,7236.0,213.3721,213.4015,213.1173,213.1173,7236.0
2024-07-22 12:30:00,217.48,217.51,217.11,217.32,56395.0,213.1565,213.1859,212.7938,212.9997,56395.0
2024-07-22 12:35:00,217.32,217.42,217.32,217.32,11149.0,212.9997,213.0977,212.9997,212.9997,11149.0
2024-07-22 12:40:00,217.36,217.4,217.14,217.36,9058.0,213.0389,213.0781,212.8232,213.0389,9058.0
2024-07-22 12:45:00,217.35,217.43,217.14,217.18,9411.0,213.0291,213.1075,212.8232,212.8624,9411.0
2024-07-22 12:50:00,217.19,217.72,217.16,217.64,7931.0,212.8722,213.3917,212.8428,213.3133,7931.0
2024-07-22 12:55:00,217.68,217.91,217.68,217.9,8466.0,213.3525,213.5779,213.3525,213.5681,8466.0
2024-07-22 13:00:00,217.96,218.02,217.9,218.0,9031.0,213.6269,213.6857,213.5681,213.6661,9031.0
2024-07-22 13:05:00,218.01,218.23,217.95,218.17,15823.0,213.6759,213.8916,213.6171,213.8328,15823.0
2024-07-22 13:10:00,218.17,218.21,217.96,217.96,10339.0,213.8328,213.872,213.6269,213.6269,10339.0
2024-07-22 13:15:00,217.96,218.23,217.93,218.23,34621.0,213.6269,213.8916,213.5975,213.8916,34621.0
2024-07-22 13:20:00,218.17,218.46,218.17,218.31,9372.0,213.8328,214.117,213.8328,213.97,9372.0
2024-07-22 13:25:00,218.34,218.39,218.11,218.17,5134.0,213.9994,214.0484,213.774,213.8328,5134.0
2024-07-22 13:30:00,218.17,218.24,218.11,218.21,7125.0,213.8328,213.9014,213.774,213.872,7125.0
2024-07-22 13:35:00,218.18,218.29,218.14,218.2,12069.0,213.8426,213.9504,213.8034,213.8622,12069.0
2024-07-22 13:40:00,218.18,218.22,218.12,218.22,8720.0,213.8426,213.8818,213.7838,213.8818,8720.0
2024-07-22 13:45:00,218.16,218.21,217.88,217.88,19129.0,213.823,213.872,213.5485,213.5485,19129.0
2024-07-22 13:50:00,217.95,218.06,217.81,218.05,9896.0,213.6171,213.725,213.4799,213.7152,9896.0
2024-07-22 13:55:00,218.02,218.1,217.84,218.06,5255.0,213.6857,213.7642,213.5093,213.725,5255.0
2024-07-22 14:00:00,218.11,218.11,217.83,217.93,6180.0,213.774,213.774,213.4995,213.5975,6180.0
2024-07-22 14:05:00,217.86,217.91,217.84,217.89,3567.0,213.5289,213.5779,213.5093,213.5583,3567.0
2024-07-22 14:10:00,217.91,217.94,217.74,217.83,7585.0,213.5779,213.6073,213.4113,213.4995,7585.0
2024-07-22 14:15:00,217.91,217.92,217.84,217.92,2307.0,213.5779,213.5877,213.5093,213.5877,2307.0
2024-07-22 14:20:00,217.87,217.95,217.84,217.92,3924.0,213.5387,213.6171,213.5093,213.5877,3924.0
2024-07-22 14:25:00,217.93,217.94,217.7,217.78,6673.0,213.5975,213.6073,213.3721,213.4505,6673.0
2024-07-22 14:30:00,217.78,217.97,217.76,217.97,6458.0,213.4505,213.6367,213.4309,213.6367,6458.0
2024-07-22 14:35:00,218.0,218.09,217.97,218.09,4622.0,213.6661,213.7544,213.6367,213.7544,4622.0
2024-07-22 14:40:00,218.03,218.11,218.03,218.06,6244.0,213.6955,213.774,213.6955,213.725,6244.0
2024-07-22 14:45:00,218.11,218.23,218.09,218.09,12491.0,213.774,213.8916,213.7544,213.7544,12491.0
2024-07-22 14:50:00,218.05,218.05,217.78,217.85,4635.0,213.7152,213.7152,213.4505,213.5191,4635.0
2024-07-22 14:55:00,217.81,217.93,217.78,217.9,5055.0,213.4799,213.5975,213.4505,213.5681,5055.0
2024-07-22 15:00:00,217.86,217.92,217.74,217.78,8488.0,213.5289,213.5877,213.4113,213.4505,8488.0
2024-07-22 15:05:00,217.74,217.79,217.7,217.77,3660.0,213.4113,213.4603,213.3721,213.4407,3660.0
2024-07-22 15:10:00,217.79,217.87,217.57,217.6,12427.0,213.4603,213.5387,213.2447,213.2741,12427.0
2024-07-22 15:15:00,217.59,217.62,217.29,217.29,19202.0,213.2643,213.2937,212.9703,212.9703,19202.0
2024-07-22 15:20:00,217.28,217.45,217.28,217.4,14485.0,212.9605,213.1271,212.9605,213.0781,14485.0
2024-07-22 15:25:00,217.42,217.43,217.18,217.28,15737.0,213.0977,213.1075,212.8624,212.9605,15737.0
2024-07-22 15:30:00,217.3,217.38,217.06,217.1,33002.0,212.9801,213.0585,212.7448,212.784,33002.0
2024-07-22 15:35:00,217.14,217.14,216.91,217.03,15622.0,212.8232,212.8232,212.5978,212.7154,15622.0
2024-07-22 15:40:00,217.0,217.08,216.81,216.98,35187.0,212.686,212.7644,212.4998,212.6664,35187.0
2024-07-22 15:45:00,216.97,217.07,216.58,216.6,54048.0,212.6566,212.7546,212.2744,212.294,54048.0
2024-07-22 15:50:00,216.61,216.77,216.44,216.51,29454.0,212.3038,212.4606,212.1372,212.2058,29454.0
2024-07-22 15:55:00,216.48,216.63,216.22,216.31,97082.0,212.1764,212.3234,211.9215,212.0097,97082.0
2024-07-23 09:30:00,216.31,216.31,215.0,215.08,27519.0,212.0097,212.0097,210.7258,210.8042,27519.0
2024-07-23 09:35:00,214.86,215.93,214.86,215.78,10147.0,210.5886,211.6373,210.5886,211.4903,10147.0
2024-07-23 09:40:00,215.62,215.71,214.89,214.95,15584.0,211.3335,211.4217,210.618,210.6768,15584.0
2024-07-23 09:45:00,214.89,215.76,214.87,215.42,14223.0,210.618,211.4707,210.5984,211.1374,14223.0
2024-07-23 09:50:00,215.29,215.42,214.71,215.3,13847.0,211.01,211.1374,210.4415,211.0198,13847.0
2024-07-23 09:55:00,215.16,215.81,215.02,215.67,15429.0,210.8826,211.5197,210.7454,211.3825,15429.0
2024-07-23 10:00:00,215.73,215.94,215.63,215.8,19849.0,211.4413,211.6471,211.3433,211.5099,19849.0
2024-07-23 10:05:00,215.81,215.96,215.39,215.54,17980.0,211.5197,211.6667,211.108,211.255,17980.0
2024-07-23 10:10:00,215.65,215.72,215.37,215.72,10008.0,211.3629,211.4315,211.0884,211.4315,10008.0
2024-07-23 10:15:00,215.75,215.83,215.68,215.69,6982.0,211.4609,211.5393,211.3923,211.4021,6982.0
2024-07-23 10:20:00,215.61,215.98,215.41,215.86,10980.0,211.3237,211.6863,211.1276,211.5687,10980.0
2024-07-23 10:25:00,215.81,215.87,215.55,215.7,9099.0,211.5197,211.5785,211.2649,211.4119,9099.0
2024-07-23 10:30:00,215.7,216.02,215.6,215.96,24555.0,211.4119,211.7255,211.3139,211.6667,24555.0
2024-07-23 10:35:00,215.92,215.96,215.72,215.72,10198.0,211.6275,211.6667,211.4315,211.4315,10198.0
2024-07-23 10:40:00,215.69,215.69,215.24,215.27,13167.0,211.4021,211.4021,210.961,210.9904,13167.0
2024-07-23 10:45:00,215.36,215.38,215.16,215.16,20921.0,211.0786,211.0982,210.8826,210.8826,20921.0
2024-07-23 10:50:00,215.3,215.61,215.23,215.61,16967.0,211.0198,211.3237,210.9512,211.3237,16967.0
2024-07-23 10:55:00,215.6,215.88,215.46,215.63,62654.0,211.3139,211.5883,211.1766,211.3433,62654.0
2024-07-23 11:00:00,215.7,215.9,215.62,215.76,40298.0,211.4119,211.6079,211.3335,211.4707,40298.0
2024-07-23 11:05:00,215.76,215.83,215.55,215.81,64701.0,211.4707,211.5393,211.2649,211.5197,64701.0
2024-07-23 11:10:00,215.83,215.93,215.64,215.75,33280.0,211.5393,211.6373,211.3531,211.4609,33280.0
2024-07-23 11:15:00,215.65,215.74,215.32,215.53,36316.0,211.3629,211.4511,211.0394,211.2452,36316.0
2024-07-23 11:20:00,215.47,215.55,215.17,215.51,37905.0,211.1864,211.2649,210.8924,211.2256,37905.0
2024-07-23 11:25:00,215.5,215.7,215.46,215.62,14415.0,211.2158,211.4119,211.1766,211.3335,14415.0
2024-07-23 11:30:00,215.63,215.84,215.62,215.67,19477.0,211.3433,211.5491,211.3335,211.3825,19477.0
2024-07-23 11:35:00,215.62,215.65,215.5,215.6,13618.0,211.3335,211.3629,211.2158,211.3139,13618.0
2024-07-23 11:40:00,215.6,215.8,215.58,215.75,40780.0,211.3139,211.5099,211.2943,211.4609,40780.0
2024-07-23 11:45:00,215.76,215.89,215.69,215.75,79046.0,211.4707,211.5981,211.4021,211.4609,79046.0
2024-07-23 11:50:00,215.79,215.97,215.71,215.73,22623.0,211.5001,211.6765,211.4217,211.4413,22623.0
2024-07-23 11:55:00,215.72,215.79,215.67,215.77,9609.0,211.4315,211.5001,211.3825,211.4805,9609.0
2024-07-23 12:00:00,215.77,216.13,215.73,216.02,106432.0,211.4805,211.8333,211.4413,211.7255,106432.0
2024-07-23 12:05:00,216.02,216.15,215.88,215.97,14042.0,211.7255,211.8529,211.5883,211.6765,14042.0
2024-07-23 12:10:00,215.89,216.06,215.82,216.03,8116.0,211.5981,211.7647,211.5295,211.7353,8116.0
2024-07-23 12:15:00,216.06,216.16,216.01,216.04,15896.0,211.7647,211.8627,211.7157,211.7451,15896.0
2024-07-23 12:20:00,216.04,216.15,215.97,216.03,21223.0,211.7451,211.8529,211.6765,211.7353,21223.0
2024-07-23 12:25:00,216.06,216.08,215.75,215.9,5560.0,211.7647,211.7843,211.4609,211.6079,5560.0
2024-07-23 12:30:00,215.9,216.04,215.85,216.03,6338.0,211.6079,211.7451,211.5589,211.7353,6338.0
2024-07-23 12:35:00,216.06,216.12,215.98,216.05,4970.0,211.7647,211.8235,211.6863,211.7549,4970.0
2024-07-23 12:40:00,216.05,216.12,216.05,216.07,2548.0,211.7549,211.8235,211.7549,211.7745,2548.0
2024-07-23 12:45:00,216.07,216.13,216.05,216.1,16565.0,211.7745,211.8333,211.7549,211.8039,16565.0
2024-07-23 12:50:00,216.1,216.11,216.05,216.08,4931.0,211.8039,211.8137,211.7549,211.7843,4931.0
2024-07-23 12:55:00,216.1,216.14,216.08,216.14,7675.0,211.8039,211.8431,211.7843,211.8431,7675.0
2024-07-23 13:00:00,216.11,216.3,216.11,216.28,6858.0,211.8137,211.9999,211.8137,211.9803,6858.0
2024-07-23 13:05:00,216.28,216.46,216.18,216.31,64656.0,211.9803,212.1568,211.8823,212.0097,64656.0
2024-07-23 13:10:00,216.25,216.41,216.14,216.15,49549.0,211.9509,212.1078,211.8431,211.8529,49549.0
2024-07-23 13:15:00,216.18,216.18,215.85,215.95,129673.0,211.8823,211.8823,211.5589,211.6569,129673.0
2024-07-23 13:20:00,215.87,215.98,215.73,215.83,11340.0,211.5785,211.6863,211.4413,211.5393,11340.0
2024-07-23 13:25:00,215.83,215.84,215.59,215.78,5345.0,211.5393,211.5491,211.3041,211.4903,5345.0
2024-07-23 13:30:00,215.82,215.9,215.59,215.6,11007.0,211.5295,211.6079,211.3041,211.3139,11007.0
2024-07-23 13:35:00,215.58,215.9,215.57,215.87,5483.0,211.2943,211.6079,211.2845,211.5785,5483.0
2024-07-23 13:40:00,215.9,215.95,215.83,215.85,11273.0,211.6079,211.6569,211.5393,211.5589,11273.0
2024-07-23 13:45:00,215.83,215.92,215.76,215.9,5122.0,211.5393,211.6275,211.4707,211.6079,5122.0
2024-07-23 13:50:00,215.91,215.94,215.83,215.84,11734.0,211.6177,211.6471,211.5393,211.5491,11734.0
2024-07-23 13:55:00,215.83,215.93,215.83,215.93,6797.0,211.5393,211.6373,211.5393,211.6373,6797.0
2024-07-23 14:00:00,215.93,216.07,215.85,215.99,19506.0,211.6373,211.7745,211.5589,211.6961,19506.0
2024-07-23 14:05:00,216.06,216.34,216.0,216.08,13733.0,211.7647,212.0391,211.7059,211.7843,13733.0
2024-07-23 14:10:00,216.02,216.04,215.87,215.94,12565.0,211.7255,211.7451,211.5785,211.6471,12565.0
2024-07-23 14:15:00,215.94,216.01,215.8,215.82,11270.0,211.6471,211.7157,211.5099,211.5295,11270.0
2024-07-23 14:20:00,215.82,215.91,215.82,215.85,12263.0,211.5295,211.6177,211.5295,211.5589,12263.0
2024-07-23 14:25:00,215.86,215.91,215.77,215.79,8933.0,211.5687,211.6177,211.4805,211.5001,8933.0
2024-07-23 14:30:00,215.85,215.88,215.62,215.66,8728.0,211.5589,211.5883,211.3335,211.3727,8728.0
2024-07-23 14:35:00,215.68,215.78,215.65,215.72,6995.0,211.3923,211.4903,211.3629,211.4315,6995.0
2024-07-23 14:40:00,215.64,215.73,215.63,215.68,5704.0,211.3531,211.4413,211.3433,211.3923,5704.0
2024-07-23 14:45:00,215.66,215.81,215.57,215.79,19732.0,211.3727,211.5197,211.2845,211.5001,19732.0
2024-07-23 14:50:00,215.79,215.89,215.73,215.76,14958.0,211.5001,211.5981,211.4413,211.4707,14958.0
2024-07-23 14:55:00,215.75,215.86,215.74,215.78,19334.0,211.4609,211.5687,211.4511,211.4903,19334.0
2024-07-23 15:00:00,215.75,215.9,215.69,215.78,45690.0,211.4609,211.6079,211.4021,211.4903,45690.0
2024-07-23 15:05:00,215.77,215.78,215.59,215.64,17470.0,211.4805,211.4903,211.3041,211.3531,17470.0
2024-07-23 15:10:00,215.64,215.76,215.54,215.71,13841.0,211.3531,211.4707,211.255,211.4217,13841.0
2024-07-23 15:15:00,215.69,215.75,215.54,215.72,23005.0,211.4021,211.4609,211.255,211.4315,23005.0
2024-07-23 15:20:00,215.73,215.73,215.62,215.72,10241.0,211.4413,211.4413,211.3335,211.4315,10241.0
2024-07-23 15:25:00,215.74,215.78,215.69,215.75,29465.0,211.4511,211.4903,211.4021,211.4609,29465.0
2024-07-23 15:30:00,215.75,215.87,215.73,215.79,9759.0,211.4609,211.5785,211.4413,211.5001,9759.0
2024-07-23 15:35:00,215.78,215.8,215.68,215.73,24785.0,211.4903,211.5099,211.3923,211.4413,24785.0
2024-07-23 15:40:00,215.73,215.79,215.58,215.77,28415.0,211.4413,211.5001,211.2943,211.4805,28415.0
2024-07-23 15:45:00,215.75,215.97,215.68,215.9,35151.0,211.4609,211.6765,211.3923,211.6079,35151.0
2024-07-23 15:50:00,215.9,215.98,215.77,215.96,58582.0,211.6079,211.6863,211.4805,211.6667,58582.0
2024-07-23 15:55:00,215.94,216.0,215.84,215.91,146023.0,211.6471,211.7059,211.5491,211.6177,146023.0
2024-07-24 09:30:00,216.55,217.28,216.0,217.23,40351.0,212.245,212.9605,211.7059,212.9115,40351.0
2024-07-24 09:35:00,217.25,217.3,216.47,217.12,18884.0,212.9311,212.9801,212.1666,212.8036,18884.0
2024-07-24 09:40:00,217.3,217.43,217.02,217.14,13016.0,212.9801,213.1075,212.7056,212.8232,13016.0
2024-07-24 09:45:00,217.14,217.27,216.5,216.5,6783.0,212.8232,212.9507,212.196,212.196,6783.0
2024-07-24 09:50:00,216.48,216.48,216.12,216.24,4960.0,212.1764,212.1764,211.8235,211.9411,4960.0
2024-07-24 09:55:00,216.18,216.39,215.95,216.39,18966.0,211.8823,212.0882,211.6569,212.0882,18966.0
2024-07-24 10:00:00,216.28,216.72,216.1,216.51,11858.0,211.9803,212.4116,211.8039,212.2058,11858.0
2024-07-24 10:05:00,216.49,216.75,216.37,216.59,8763.0,212.1862,212.441,212.0685,212.2842,8763.0
2024-07-24 10:10:00,216.51,216.83,216.44,216.58,18391.0,212.2058,212.5194,212.1372,212.2744,18391.0
2024-07-24 10:15:00,216.59,216.79,216.38,216.64,11129.0,212.2842,212.4802,212.0784,212.3332,11129.0
2024-07-24 10:20:00,216.69,216.8,216.47,216.53,16590.0,212.3822,212.49,212.1666,212.2254,16590.0
2024-07-24 10:25:00,216.4,216.52,216.3,216.41,13287.0,212.098,212.2156,211.9999,212.1078,13287.0
2024-07-24 10:30:00,216.41,216.49,216.2,216.31,30180.0,212.1078,212.1862,211.9019,212.0097,30180.0
2024-07-24 10:35:00,216.31,216.44,216.09,216.28,90015.0,212.0097,212.1372,211.7941,211.9803,90015.0
2024-07-24 10:40:00,216.28,216.53,216.2,216.37,9890.0,211.9803,212.2254,211.9019,212.0685,9890.0
2024-07-24 10:45:00,216.36,216.49,216.07,216.19,9906.0,212.0587,212.1862,211.7745,211.8921,9906.0
2024-07-24 10:50:00,216.22,216.8,216.17,216.45,15690.0,211.9215,212.49,211.8725,212.147,15690.0
2024-07-24 10:55:00,216.51,216.71,216.42,216.64,19624.0,212.2058,212.4018,212.1176,212.3332,19624.0
2024-07-24 11:00:00,216.64,216.64,216.37,216.37,6483.0,212.3332,212.3332,212.0685,212.0685,6483.0
2024-07-24 11:05:00,216.33,216.55,216.21,216.51,9612.0,212.0293,212.245,211.9117,212.2058,9612.0
2024-07-24 11:10:00,216.51,216.57,216.39,216.55,22666.0,212.2058,212.2646,212.0882,212.245,22666.0
2024-07-24 11:15:00,216.55,216.63,216.37,216.43,10527.0,212.245,212.3234,212.0685,212.1274,10527.0
2024-07-24 11:20:00,216.44,216.44,216.25,216.28,14230.0,212.1372,212.1372,211.9509,211.9803,14230.0
2024-07-24 11:25:00,216.22,216.35,216.21,216.3,5698.0,211.9215,212.0489,211.9117,211.9999,5698.0
2024-07-24 11:30:00,216.36,216.44,216.21,216.41,12058.0,212.0587,212.1372,211.9117,212.1078,12058.0
2024-07-24 11:35:00,216.38,216.38,215.82,215.98,19324.0,212.0784,212.0784,211.5295,211.6863,19324.0
2024-07-24 11:40:00,215.96,216.02,215.95,216.0,6146.0,211.6667,211.7255,211.6569,211.7059,6146.0
2024-07-24 11:45:00,215.96,216.14,215.86,216.0,78914.0,211.6667,211.8431,211.5687,211.7059,78914.0
2024-07-24 11:50:00,216.0,216.09,215.93,216.05,5874.0,211.7059,211.7941,211.6373,211.7549,5874.0
2024-07-24 11:55:00,216.08,216.21,215.98,216.2,7366.0,211.7843,211.9117,211.6863,211.9019,7366.0
2024-07-24 12:00:00,216.24,216.39,216.07,216.07,8774.0,211.9411,212.0882,211.7745,211.7745,8774.0
2024-07-24 12:05:00,216.15,216.27,216.0,216.27,6690.0,211.8529,211.9705,211.7059,211.9705,6690.0
2024-07-24 12:10:00,216.27,216.58,216.27,216.52,4939.0,211.9705,212.2744,211.9705,212.2156,4939.0
2024-07-24 12:15:00,216.55,216.59,216.35,216.36,6628.0,212.245,212.2842,212.0489,212.0587,6628.0
2024-07-24 12:20:00,216.37,216.37,216.15,216.27,8584.0,212.0685,212.0685,211.8529,211.9705,8584.0
2024-07-24 12:25:00,216.26,216.47,216.23,216.42,8468.0,211.9607,212.1666,211.9313,212.1176,8468.0
2024-07-24 12:30:00,216.42,216.59,216.41,216.46,7033.0,212.1176,212.2842,212.1078,212.1568,7033.0
2024-07-24 12:35:00,216.46,216.61,216.42,216.57,2159.0,212.1568,212.3038,212.1176,212.2646,2159.0
2024-07-24 12:40:00,216.55,216.68,216.49,216.55,5363.0,212.245,212.3724,212.1862,212.245,5363.0
2024-07-24 12:45:00,216.48,216.66,216.44,216.65,10029.0,212.1764,212.3528,212.1372,212.343,10029.0
2024-07-24 12:50:00,216.58,216.58,216.35,216.39,8121.0,212.2744,212.2744,212.0489,212.0882,8121.0
2024-07-24 12:55:00,216.39,216.39,216.25,216.33,3594.0,212.0882,212.0882,211.9509,212.0293,3594.0
2024-07-24 13:00:00,216.34,216.52,216.34,216.52,11869.0,212.0391,212.2156,212.0391,212.2156,11869.0
2024-07-24 13:05:00,216.47,216.5,216.4,216.44,3215.0,212.1666,212.196,212.098,212.1372,3215.0
2024-07-24 13:10:00,216.44,216.53,216.42,216.52,6769.0,212.1372,212.2254,212.1176,212.2156,6769.0
2024-07-24 13:15:00,216.43,216.51,216.41,216.44,2725.0,212.1274,212.2058,212.1078,212.1372,2725.0
2024-07-24 13:20:00,216.45,216.65,216.41,216.63,21715.0,212.147,212.343,212.1078,212.3234,21715.0
2024-07-24 13:25:00,216.63,216.73,216.57,216.62,31153.0,212.3234,212.4214,212.2646,212.3136,31153.0
2024-07-24 13:30:00,216.63,216.7,216.56,216.66,6283.0,212.3234,212.392,212.2548,212.3528,6283.0
2024-07-24 13:35:00,216.63,216.73,216.58,216.64,16792.0,212.3234,212.4214,212.2744,212.3332,16792.0
2024-07-24 13:40:00,216.61,216.67,216.58,216.58,8257.0,212.3038,212.3626,212.2744,212.2744,8257.0
2024-07-24 13:45:00,216.59,216.59,216.41,216.48,11325.0,212.2842,212.2842,212.1078,212.1764,11325.0
2024-07-24 13:50:00,216.49,216.49,216.31,216.39,9491.0,212.1862,212.1862,212.0097,212.0882,9491.0
2024-07-24 13:55:00,216.4,216.44,216.25,216.38,7865.0,212.098,212.1372,211.9509,212.0784,7865.0
2024-07-24 14:00:00,216.39,216.55,216.38,216.52,34731.0,212.0882,212.245,212.0784,212.2156,34731.0
2024-07-24 14:05:00,216.55,216.64,216.48,216.57,25219.0,212.245,212.3332,212.1764,212.2646,25219.0
2024-07-24 14:10:00,216.53,216.68,216.36,216.66,42459.0,212.2254,212.3724,212.0587,212.3528,42459.0
2024-07-24 14:15:00,216.66,216.66,216.47,216.58,5535.0,212.3528,212.3528,212.1666,212.2744,5535.0
2024-07-24 14:20:00,216.57,216.63,216.51,216.59,6385.0,212.2646,212.3234,212.2058,212.2842,6385.0
2024-07-24 14:25:00,216.62,216.65,216.53,216.59,20617.0,212.3136,212.343,212.2254,212.2842,20617.0
2024-07-24 14:30:00,216.55,216.63,216.49,216.54,9748.0,212.245,212.3234,212.1862,212.2352,9748.0
2024-07-24 14:35:00,216.54,216.55,216.27,216.31,12510.0,212.2352,212.245,211.9705,212.0097,12510.0
2024-07-24 14:40:00,216.31,216.39,216.2,216.25,11680.0,212.0097,212.0882,211.9019,211.9509,11680.0
2024-07-24 14:45:00,216.2,216.35,216.14,216.3,11716.0,211.9019,212.0489,211.8431,211.9999,11716.0
2024-07-24 14:50:00,216.3,216.3,216.12,216.3,12340.0,211.9999,211.9999,211.8235,211.9999,12340.0
2024-07-24 14:55:00,216.29,216.53,216.21,216.46,7661.0,211.9901,212.2254,211.9117,212.1568,7661.0
2024-07-24 15:00:00,216.41,216.44,216.16,216.16,8108.0,212.1078,212.1372,211.8627,211.8627,8108.0
2024-07-24 15:05:00,216.16,216.28,216.15,216.19,8452.0,211.8627,211.9803,211.8529,211.8921,8452.0
2024-07-24 15:10:00,216.22,216.25,216.01,216.03,12245.0,211.9215,211.9509,211.7157,211.7353,12245.0
2024-07-24 15:15:00,216.03,216.13,215.96,216.01,18335.0,211.7353,211.8333,211.6667,211.7157,18335.0
2024-07-24 15:20:00,215.96,216.05,215.76,215.93,46657.0,211.6667,211.7549,211.4707,211.6373,46657.0
2024-07-24 15:25:00,215.87,215.87,215.42,215.67,30439.0,211.5785,211.5785,211.1374,211.3825,30439.0
2024-07-24 15:30:00,215.73,215.9,215.63,215.85,9275.0,211.4413,211.6079,211.3433,211.5589,9275.0
2024-07-24 15:35:00,215.89,215.91,215.5,215.56,14204.0,211.5981,211.6177,211.2158,211.2747,14204.0
2024-07-24 15:40:00,215.59,215.62,215.24,215.24,11034.0,211.3041,211.3335,210.961,210.961,11034.0
2024-07-24 15:45:00,215.24,215.24,214.87,215.17,14746.0,210.961,210.961,210.5984,210.8924,14746.0
2024-07-24 15:50:00,215.22,215.41,215.12,215.33,23611.0,210.9414,211.1276,210.8434,211.0492,23611.0
2024-07-24 15:55:00,215.32,215.66,215.26,215.46,104260.0,211.0394,211.3727,210.9806,211.1766,104260.0
2024-07-25 09:30:00,215.99,217.1,215.85,216.23,32468.0,211.6961,212.784,211.5589,211.9313,32468.0
2024-07-25 09:35:00,216.54,217.15,216.46,216.96,14128.0,212.2352,212.833,212.1568,212.6468,14128.0
2024-07-25 09:40:00,217.02,217.23,216.63,216.77,25461.0,212.7056,212.9115,212.3234,212.4606,25461.0
2024-07-25 09:45:00,216.77,216.89,215.95,216.44,24007.0,212.4606,212.5782,211.6569,212.1372,24007.0
2024-07-25 09:50:00,216.49,216.65,216.24,216.59,24350.0,212.1862,212.343,211.9411,212.2842,24350.0
2024-07-25 09:55:00,216.59,216.86,216.48,216.48,40754.0,212.2842,212.5488,212.1764,212.1764,40754.0
2024-07-25 10:00:00,216.54,216.66,215.86,215.91,15929.0,212.2352,212.3528,211.5687,211.6177,15929.0
2024-07-25 10:05:00,215.97,216.62,215.75,216.23,12588.0,211.6765,212.3136,211.4609,211.9313,12588.0
2024-07-25 10:10:00,216.15,216.56,215.96,216.23,10605.0,211.8529,212.2548,211.6667,211.9313,10605.0
2024-07-25 10:15:00,216.34,216.4,215.5,215.5,10294.0,212.0391,212.098,211.2158,211.2158,10294.0
2024-07-25 10:20:00,215.54,215.75,215.46,215.57,10514.0,211.255,211.4609,211.1766,211.2845,10514.0
2024-07-25 10:25:00,215.47,215.47,215.03,215.33,8795.0,211.1864,211.1864,210.7552,211.0492,8795.0
2024-07-25 10:30:00,215.26,215.33,214.61,215.02,14322.0,210.9806,211.0492,210.3435,210.7454,14322.0
2024-07-25 10:35:00,215.06,215.07,214.5,214.52,14853.0,210.7846,210.7944,210.2357,210.2553,14853.0
2024-07-25 10:40:00,214.53,214.73,214.24,214.44,25522.0,210.2651,210.4612,209.9809,210.1769,25522.0
2024-07-25 10:45:00,214.34,214.58,214.08,214.16,19941.0,210.0789,210.3141,209.8241,209.9025,19941.0
2024-07-25 10:50:00,214.1,214.29,213.84,213.84,9871.0,209.8437,210.0299,209.5888,209.5888,9871.0
2024-07-25 10:55:00,213.84,214.13,213.84,214.02,9409.0,209.5888,209.8731,209.5888,209.7653,9409.0
2024-07-25 11:00:00,214.02,214.47,214.02,214.3,7036.0,209.7653,210.2063,209.7653,210.0397,7036.0
2024-07-25 11:05:00,214.24,214.49,214.18,214.24,6628.0,209.9809,210.2259,209.9221,209.9809,6628.0
2024-07-25 11:10:00,214.28,214.64,214.25,214.61,9852.0,210.0201,210.3729,209.9907,210.3435,9852.0
2024-07-25 11:15:00,214.58,214.69,214.37,214.6,16452.0,210.3141,210.4219,210.1083,210.3337,16452.0
2024-07-25 11:20:00,214.6,215.1,214.6,214.68,25558.0,210.3337,210.8238,210.3337,210.4121,25558.0
2024-07-25 11:25:00,214.83,215.2,214.82,215.03,8123.0,210.5592,210.9218,210.5494,210.7552,8123.0
2024-07-25 11:30:00,215.06,215.14,214.94,215.03,5882.0,210.7846,210.863,210.667,210.7552,5882.0
2024-07-25 11:35:00,215.07,215.15,214.91,214.97,4641.0,210.7944,210.8728,210.6376,210.6964,4641.0
2024-07-25 11:40:00,214.95,215.22,214.9,215.18,20458.0,210.6768,210.9414,210.6278,210.9022,20458.0
2024-07-25 11:45:00,215.18,215.31,214.98,215.05,7662.0,210.9022,211.0296,210.7062,210.7748,7662.0
2024-07-25 11:50:00,215.05,215.11,214.9,214.95,6256.0,210.7748,210.8336,210.6278,210.6768,6256.0
2024-07-25 11:55:00,214.95,214.98,214.77,214.78,10211.0,210.6768,210.7062,210.5004,210.5102,10211.0
2024-07-25 12:00:00,214.78,214.96,214.73,214.74,11657.0,210.5102,210.6866,210.4612,210.471,11657.0
2024-07-25 12:05:00,214.74,214.77,214.51,214.53,12918.0,210.471,210.5004,210.2455,210.2651,12918.0
2024-07-25 12:10:00,214.55,214.64,214.44,214.53,8619.0,210.2847,210.3729,210.1769,210.2651,8619.0
2024-07-25 12:15:00,214.59,214.7,214.58,214.62,6600.0,210.3239,210.4317,210.3141,210.3533,6600.0
2024-07-25 12:20:00,214.65,214.65,214.32,214.38,10097.0,210.3827,210.3827,210.0593,210.1181,10097.0
2024-07-25 12:25:00,214.37,214.53,214.35,214.43,9135.0,210.1083,210.2651,210.0887,210.1671,9135.0
2024-07-25 12:30:00,214.42,214.45,214.25,214.3,12753.0,210.1573,210.1867,209.9907,210.0397,12753.0
2024-07-25 12:35:00,214.3,214.36,214.19,214.29,2741.0,210.0397,210.0985,209.9319,210.0299,2741.0
2024-07-25 12:40:00,214.25,214.29,214.1,214.24,10401.0,209.9907,210.0299,209.8437,209.9809,10401.0
2024-07-25 12:45:00,214.31,214.31,213.95,214.02,7683.0,210.0495,210.0495,209.6967,209.7653,7683.0
2024-07-25 12:50:00,213.98,214.18,213.97,214.0,7007.0,209.7261,209.9221,209.7163,209.7457,7007.0
2024-07-25 12:55:00,214.03,214.08,213.86,213.86,7354.0,209.7751,209.8241,209.6084,209.6084,7354.0
2024-07-25 13:00:00,213.93,213.95,213.69,213.83,14203.0,209.6771,209.6967,209.4418,209.579,14203.0
2024-07-25 13:05:00,213.83,214.0,213.79,214.0,2253.0,209.579,209.7457,209.5398,209.7457,2253.0
2024-07-25 13:10:00,213.98,213.99,213.84,213.97,11713.0,209.7261,209.7359,209.5888,209.7163,11713.0
2024-07-25 13:15:00,213.96,214.21,213.96,214.19,13818.0,209.7065,209.9515,209.7065,209.9319,13818.0
2024-07-25 13:20:00,214.2,214.49,214.1,214.2,14898.0,209.9417,210.2259,209.8437,209.9417,14898.0
2024-07-25 13:25:00,214.2,214.22,214.0,214.17,7327.0,209.9417,209.9613,209.7457,209.9123,7327.0
2024-07-25 13:30:00,214.21,214.28,214.03,214.09,6780.0,209.9515,210.0201,209.7751,209.8339,6780.0
2024-07-25 13:35:00,214.1,214.11,214.01,214.03,5991.0,209.8437,209.8535,209.7555,209.7751,5991.0
2024-07-25 13:40:00,214.05,214.06,213.82,213.86,7910.0,209.7947,209.8045,209.5692,209.6084,7910.0
2024-07-25 13:45:00,213.86,213.93,213.65,213.88,7503.0,209.6084,209.6771,209.4026,209.6281,7503.0
2024-07-25 13:50:00,213.92,214.01,213.83,213.88,7432.0,209.6673,209.7555,209.579,209.6281,7432.0
2024-07-25 13:55:00,213.86,213.91,213.73,213.73,7954.0,209.6084,209.6575,209.481,209.481,7954.0
2024-07-25 14:00:00,213.73,213.73,213.44,213.54,5620.0,209.481,209.481,209.1968,209.2948,5620.0
2024-07-25 14:05:00,213.5,213.66,213.44,213.44,5816.0,209.2556,209.4124,209.1968,209.1968,5816.0
2024-07-25 14:10:00,213.53,213.64,213.5,213.53,7068.0,209.285,209.3928,209.2556,209.285,7068.0
2024-07-25 14:15:00,213.56,213.61,213.36,213.36,6823.0,209.3144,209.3634,209.1184,209.1184,6823.0
2024-07-25 14:20:00,213.4,213.54,213.37,213.37,5611.0,209.1576,209.2948,209.1282,209.1282,5611.0
2024-07-25 14:25:00,213.41,213.52,213.37,213.4,5494.0,209.1674,209.2752,209.1282,209.1576,5494.0
2024-07-25 14:30:00,213.4,213.53,213.4,213.5,7074.0,209.1576,209.285,209.1576,209.2556,7074.0
2024-07-25 14:35:00,213.48,213.67,213.45,213.51,12338.0,209.236,209.4222,209.2066,209.2654,12338.0
2024-07-25 14:40:00,213.51,213.54,212.17,212.24,32250.0,209.2654,209.2948,207.952,208.0207,32250.0
2024-07-25 14:45:00,212.24,212.59,212.09,212.41,35171.0,208.0207,208.3637,207.8736,208.1873,35171.0
2024-07-25 14:50:00,212.44,212.82,212.44,212.72,22009.0,208.2167,208.5891,208.2167,208.4911,22009.0
2024-07-25 14:55:00,212.78,212.79,212.53,212.53,16252.0,208.5499,208.5597,208.3049,208.3049,16252.0
2024-07-25 15:00:00,212.5,212.64,212.36,212.53,26164.0,208.2755,208.4127,208.1383,208.3049,26164.0
2024-07-25 15:05:00,212.53,212.57,212.37,212.48,23014.0,208.3049,208.3441,208.1481,208.2559,23014.0
2024-07-25 15:10:00,212.48,212.96,212.47,212.96,20913.0,208.2559,208.7263,208.2461,208.7263,20913.0
2024-07-25 15:15:00,212.96,213.11,212.86,213.0,25318.0,208.7263,208.8734,208.6283,208.7655,25318.0
2024-07-25 15:20:00,213.07,213.36,213.01,213.33,16975.0,208.8342,209.1184,208.7753,209.089,16975.0
2024-07-25 15:25:00,213.33,213.6,213.26,213.33,41182.0,209.089,209.3536,209.0204,209.089,41182.0
2024-07-25 15:30:00,213.33,213.47,213.11,213.38,20570.0,209.089,209.2262,208.8734,209.138,20570.0
2024-07-25 15:35:00,213.45,213.69,213.2,213.21,43653.0,209.2066,209.4418,208.9616,208.9714,43653.0
2024-07-25 15:40:00,213.15,213.41,213.15,213.26,29947.0,208.9126,209.1674,208.9126,209.0204,29947.0
2024-07-25 15:45:00,213.25,213.25,212.63,212.9,31404.0,209.0106,209.0106,208.4029,208.6675,31404.0
2024-07-25 15:50:00,212.92,213.09,212.42,212.56,44239.0,208.6871,208.8538,208.1971,208.3343,44239.0
2024-07-25 15:55:00,212.58,212.87,212.51,212.74,125171.0,208.3539,208.6381,208.2853,208.5107,125171.0
2024-07-26 09:30:00,213.09,216.18,213.09,215.21,41552.0,208.8538,211.8823,208.8538,210.9316,41552.0
2024-07-26 09:35:00,215.32,216.19,214.39,215.64,3897.0,211.0394,211.8921,210.1279,211.3531,3897.0
2024-07-26 09:40:00,215.65,216.06,215.04,215.39,10753.0,211.3629,211.7647,210.765,211.108,10753.0
2024-07-26 09:45:00,215.32,215.5,215.07,215.33,22847.0,211.0394,211.2158,210.7944,211.0492,22847.0
2024-07-26 09:50:00,215.3,215.31,214.81,214.81,7553.0,211.0198,211.0296,210.5396,210.5396,7553.0
2024-07-26 09:55:00,214.78,214.92,214.01,214.45,43977.0,210.5102,210.6474,209.7555,210.1867,43977.0
2024-07-26 10:00:00,214.46,215.06,214.28,214.84,6579.0,210.1965,210.7846,210.0201,210.569,6579.0
2024-07-26 10:05:00,214.7,215.31,214.61,215.14,4508.0,210.4317,211.0296,210.3435,210.863,4508.0
2024-07-26 10:10:00,215.14,215.55,214.81,215.41,8554.0,210.863,211.2649,210.5396,211.1276,8554.0
2024-07-26 10:15:00,215.39,215.72,215.27,215.41,15966.0,211.108,211.4315,210.9904,211.1276,15966.0
2024-07-26 10:20:00,215.41,215.85,215.41,215.71,24117.0,211.1276,211.5589,211.1276,211.4217,24117.0
2024-07-26 10:25:00,215.72,216.05,215.65,215.81,81277.0,211.4315,211.7549,211.3629,211.5197,81277.0
2024-07-26 10:30:00,215.95,216.25,215.92,215.93,27768.0,211.6569,211.9509,211.6275,211.6373,27768.0
2024-07-26 10:35:00,215.87,216.07,215.68,216.0,16299.0,211.5785,211.7745,211.3923,211.7059,16299.0
2024-07-26 10:40:00,216.08,216.32,215.9,215.9,19553.0,211.7843,212.0195,211.6079,211.6079,19553.0
2024-07-26 10:45:00,215.91,216.12,215.86,216.09,12102.0,211.6177,211.8235,211.5687,211.7941,12102.0
2024-07-26 10:50:00,216.03,216.09,215.77,216.02,30725.0,211.7353,211.7941,211.4805,211.7255,30725.0
2024-07-26 10:55:00,216.01,216.01,215.58,215.85,32202.0,211.7157,211.7157,211.2943,211.5589,32202.0
2024-07-26 11:00:00,215.85,216.09,215.55,215.55,11128.0,211.5589,211.7941,211.2649,211.2649,11128.0
2024-07-26 11:05:00,215.55,215.89,215.46,215.47,15544.0,211.2649,211.5981,211.1766,211.1864,15544.0
2024-07-26 11:10:00,215.54,215.83,215.46,215.74,11154.0,211.255,211.5393,211.1766,211.4511,11154.0
2024-07-26 11:15:00,215.74,215.74,215.41,215.49,65007.0,211.4511,211.4511,211.1276,211.206,65007.0
2024-07-26 11:20:00,215.49,215.92,215.48,215.65,17961.0,211.206,211.6275,211.1962,211.3629,17961.0
2024-07-26 11:25:00,215.5,215.58,215.38,215.49,6568.0,211.2158,211.2943,211.0982,211.206,6568.0
2024-07-26 11:30:00,215.49,215.55,215.04,215.16,7456.0,211.206,211.2649,210.765,210.8826,7456.0
2024-07-26 11:35:00,215.07,215.2,215.07,215.14,6071.0,210.7944,210.9218,210.7944,210.863,6071.0
2024-07-26 11:40:00,215.14,215.18,215.01,215.1,10111.0,210.863,210.9022,210.7356,210.8238,10111.0
2024-07-26 11:45:00,215.09,215.19,214.95,215.13,9983.0,210.814,210.912,210.6768,210.8532,9983.0
2024-07-26 11:50:00,215.14,215.34,215.13,215.27,11438.0,210.863,211.059,210.8532,210.9904,11438.0
2024-07-26 11:55:00,215.24,215.61,215.24,215.54,6760.0,210.961,211.3237,210.961,211.255,6760.0
2024-07-26 12:00:00,215.54,215.9,215.54,215.77,10833.0,211.255,211.6079,211.255,211.4805,10833.0
2024-07-26 12:05:00,215.69,215.91,215.68,215.76,2849.0,211.4021,211.6177,211.3923,211.4707,2849.0
2024-07-26 12:10:00,215.78,215.78,215.54,215.57,11473.0,211.4903,211.4903,211.255,211.2845,11473.0
2024-07-26 12:15:00,215.61,215.61,215.4,215.51,4534.0,211.3237,211.3237,211.1178,211.2256,4534.0
2024-07-26 12:20:00,215.52,215.52,215.42,215.47,8907.0,211.2354,211.2354,211.1374,211.1864,8907.0
2024-07-26 12:25:00,215.53,215.61,215.41,215.46,4234.0,211.2452,211.3237,211.1276,211.1766,4234.0
2024-07-26 12:30:00,215.4,215.46,215.34,215.34,4339.0,211.1178,211.1766,211.059,211.059,4339.0
2024-07-26 12:35:00,215.35,215.56,215.31,215.56,5042.0,211.0688,211.2747,211.0296,211.2747,5042.0
2024-07-26 12:40:00,215.59,215.64,215.48,215.5,6064.0,211.3041,211.3531,211.1962,211.2158,6064.0
2024-07-26 12:45:00,215.56,215.64,215.53,215.58,2935.0,211.2747,211.3531,211.2452,211.2943,2935.0
2024-07-26 12:50:00,215.58,215.64,215.51,215.64,4624.0,211.2943,211.3531,211.2256,211.3531,4624.0
2024-07-26 12:55:00,215.64,215.84,215.63,215.76,12693.0,211.3531,211.5491,211.3433,211.4707,12693.0
2024-07-26 13:00:00,215.72,215.79,215.72,215.75,2590.0,211.4315,211.5001,211.4315,211.4609,2590.0
2024-07-26 13:05:00,215.76,215.96,215.74,215.96,8981.0,211.4707,211.6667,211.4511,211.6667,8981.0
2024-07-26 13:10:00,215.97,215.99,215.85,215.88,5493.0,211.6765,211.6961,211.5589,211.5883,5493.0
2024-07-26 13:15:00,215.89,215.92,215.7,215.84,7154.0,211.5981,211.6275,211.4119,211.5491,7154.0
2024-07-26 13:20:00,215.84,215.92,215.6,215.66,8952.0,211.5491,211.6275,211.3139,211.3727,8952.0
2024-07-26 13:25:00,215.66,215.73,215.61,215.63,13209.0,211.3727,211.4413,211.3237,211.3433,13209.0
2024-07-26 13:30:00,215.6,215.61,215.26,215.26,11878.0,211.3139,211.3237,210.9806,210.9806,11878.0
2024-07-26 13:35:00,215.16,215.25,214.94,215.01,6027.0,210.8826,210.9708,210.667,210.7356,6027.0
2024-07-26 13:40:00,214.97,215.14,214.81,214.97,7893.0,210.6964,210.863,210.5396,210.6964,7893.0
2024-07-26 13:45:00,215.05,215.13,214.96,215.06,3201.0,210.7748,210.8532,210.6866,210.7846,3201.0
2024-07-26 13:50:00,215.09,215.24,215.04,215.24,5616.0,210.814,210.961,210.765,210.961,5616.0
2024-07-26 13:55:00,215.28,215.37,215.16,215.16,11333.0,211.0002,211.0884,210.8826,210.8826,11333.0
2024-07-26 14:00:00,215.19,215.29,215.18,215.21,3539.0,210.912,211.01,210.9022,210.9316,3539.0
2024-07-26 14:05:00,215.25,215.26,215.06,215.2,11832.0,210.9708,210.9806,210.7846,210.9218,11832.0
2024-07-26 14:10:00,215.11,215.29,215.05,215.18,31634.0,210.8336,211.01,210.7748,210.9022,31634.0
2024-07-26 14:15:00,215.18,215.29,215.05,215.06,6425.0,210.9022,211.01,210.7748,210.7846,6425.0
2024-07-26 14:20:00,215.06,215.12,214.81,214.99,17110.0,210.7846,210.8434,210.5396,210.716,17110.0
2024-07-26 14:25:00,214.99,215.02,214.92,214.97,2826.0,210.716,210.7454,210.6474,210.6964,2826.0
2024-07-26 14:30:00,214.95,215.09,214.94,215.04,3261.0,210.6768,210.814,210.667,210.765,3261.0
2024-07-26 14:35:00,215.12,215.17,215.09,215.12,3881.0,210.8434,210.8924,210.814,210.8434,3881.0
2024-07-26 14:40:00,215.08,215.12,214.96,215.03,6979.0,210.8042,210.8434,210.6866,210.7552,6979.0
2024-07-26 14:45:00,215.03,215.12,215.01,215.02,2626.0,210.7552,210.8434,210.7356,210.7454,2626.0
2024-07-26 14:50:00,215.08,215.09,214.94,214.99,5364.0,210.8042,210.814,210.667,210.716,5364.0
2024-07-26 14:55:00,214.94,215.14,214.87,214.93,8627.0,210.667,210.863,210.5984,210.6572,8627.0
2024-07-26 15:00:00,214.88,214.99,214.79,214.99,4497.0,210.6082,210.716,210.52,210.716,4497.0
2024-07-26 15:05:00,214.99,215.01,214.7,214.93,9189.0,210.716,210.7356,210.4317,210.6572,9189.0
2024-07-26 15:10:00,214.92,215.14,214.91,215.14,6306.0,210.6474,210.863,210.6376,210.863,6306.0
2024-07-26 15:15:00,215.18,215.23,215.13,215.2,8854.0,210.9022,210.9512,210.8532,210.9218,8854.0
2024-07-26 15:20:00,215.2,215.37,215.18,215.31,6405.0,210.9218,211.0884,210.9022,211.0296,6405.0
2024-07-26 15:25:00,215.31,215.44,215.27,215.35,8933.0,211.0296,211.157,210.9904,211.0688,8933.0
2024-07-26 15:30:00,215.35,215.38,215.03,215.03,11114.0,211.0688,211.0982,210.7552,210.7552,11114.0
2024-07-26 15:35:00,215.03,215.19,214.91,214.95,10730.0,210.7552,210.912,210.6376,210.6768,10730.0
2024-07-26 15:40:00,214.96,215.25,214.94,215.25,8181.0,210.6866,210.9708,210.667,210.9708,8181.0
2024-07-26 15:45:00,215.24,215.39,215.11,215.39,22814.0,210.961,211.108,210.8336,211.108,22814.0
2024-07-26 15:50:00,215.42,215.5,214.97,215.09,33484.0,211.1374,211.2158,210.6964,210.814,33484.0
2024-07-26 15:55:00,215.15,215.85,215.15,215.66,100580.0,210.8728,211.5589,210.8728,211.3727,100580.0
2024-07-29 09:30:00,215.86,216.99,214.02,214.03,29472.0,211.5687,212.6762,209.7653,209.7751,29472.0
2024-07-29 09:35:00,214.01,215.0,214.0,214.06,15541.0,209.7555,210.7258,209.7457,209.8045,15541.0
2024-07-29 09:40:00,214.59,215.12,214.08,214.52,5075.0,210.3239,210.8434,209.8241,210.2553,5075.0
2024-07-29 09:45:00,214.84,215.1,214.55,215.02,9704.0,210.569,210.8238,210.2847,210.7454,9704.0
2024-07-29 09:50:00,215.1,215.12,214.56,214.83,2551.0,210.8238,210.8434,210.2945,210.5592,2551.0
2024-07-29 09:55:00,214.84,215.32,214.55,215.14,11692.0,210.569,211.0394,210.2847,210.863,11692.0
2024-07-29 10:00:00,215.15,215.24,214.58,214.58,8268.0,210.8728,210.961,210.3141,210.3141,8268.0
2024-07-29 10:05:00,214.68,215.02,214.62,214.98,5603.0,210.4121,210.7454,210.3533,210.7062,5603.0
2024-07-29 10:10:00,214.98,215.01,214.59,214.59,2866.0,210.7062,210.7356,210.3239,210.3239,2866.0
2024-07-29 10:15:00,214.7,214.93,214.61,214.8,4853.0,210.4317,210.6572,210.3435,210.5298,4853.0
2024-07-29 10:20:00,214.78,215.0,214.65,214.89,9460.0,210.5102,210.7258,210.3827,210.618,9460.0
2024-07-29 10:25:00,214.89,214.95,214.74,214.76,13058.0,210.618,210.6768,210.471,210.4906,13058.0
2024-07-29 10:30:00,214.69,214.69,214.42,214.46,10454.0,210.4219,210.4219,210.1573,210.1965,10454.0
2024-07-29 10:35:00,214.41,214.71,214.4,214.53,4947.0,210.1475,210.4415,210.1377,210.2651,4947.0
2024-07-29 10:40:00,214.53,214.75,214.44,214.59,3968.0,210.2651,210.4808,210.1769,210.3239,3968.0
2024-07-29 10:45:00,214.67,214.69,214.29,214.29,4718.0,210.4023,210.4219,210.0299,210.0299,4718.0
2024-07-29 10:50:00,214.4,214.9,214.35,214.87,5190.0,210.1377,210.6278,210.0887,210.5984,5190.0
2024-07-29 10:55:00,214.87,214.87,214.65,214.78,10088.0,210.5984,210.5984,210.3827,210.5102,10088.0
2024-07-29 11:00:00,214.78,214.78,214.53,214.53,5060.0,210.5102,210.5102,210.2651,210.2651,5060.0
2024-07-29 11:05:00,214.37,214.45,214.19,214.28,4052.0,210.1083,210.1867,209.9319,210.0201,4052.0
2024-07-29 11:10:00,214.36,214.47,214.19,214.33,4643.0,210.0985,210.2063,209.9319,210.0691,4643.0
2024-07-29 11:15:00,214.33,214.34,214.07,214.21,6074.0,210.0691,210.0789,209.8143,209.9515,6074.0
2024-07-29 11:20:00,214.23,214.46,214.23,214.4,3262.0,209.9711,210.1965,209.9711,210.1377,3262.0
2024-07-29 11:25:00,214.4,214.44,214.34,214.4,14546.0,210.1377,210.1769,210.0789,210.1377,14546.0
2024-07-29 11:30:00,214.4,214.49,214.34,214.41,4661.0,210.1377,210.2259,210.0789,210.1475,4661.0
2024-07-29 11:35:00,214.44,214.64,214.43,214.59,5532.0,210.1769,210.3729,210.1671,210.3239,5532.0
2024-07-29 11:40:00,214.56,214.82,214.56,214.63,6098.0,210.2945,210.5494,210.2945,210.3631,6098.0
2024-07-29 11:45:00,214.63,215.17,214.62,215.06,5457.0,210.3631,210.8924,210.3533,210.7846,5457.0
2024-07-29 11:50:00,215.14,215.16,215.03,215.16,6124.0,210.863,210.8826,210.7552,210.8826,6124.0
2024-07-29 11:55:00,215.07,215.09,214.84,214.92,14485.0,210.7944,210.814,210.569,210.6474,14485.0
2024-07-29 12:00:00,214.86,214.96,214.79,214.88,3518.0,210.5886,210.6866,210.52,210.6082,3518.0
2024-07-29 12:05:00,214.71,214.95,214.64,214.95,3059.0,210.4415,210.6768,210.3729,210.6768,3059.0
2024-07-29 12:10:00,214.87,215.05,214.86,214.98,7838.0,210.5984,210.7748,210.5886,210.7062,7838.0
2024-07-29 12:15:00,214.99,214.99,214.84,214.88,3369.0,210.716,210.716,210.569,210.6082,3369.0
2024-07-29 12:20:00,214.81,214.93,214.81,214.81,2393.0,210.5396,210.6572,210.5396,210.5396,2393.0
2024-07-29 12:25:00,214.76,214.9,214.75,214.87,3504.0,210.4906,210.6278,210.4808,210.5984,3504.0
2024-07-29 12:30:00,214.87,214.96,214.83,214.84,4672.0,210.5984,210.6866,210.5592,210.569,4672.0
2024-07-29 12:35:00,214.93,214.99,214.87,214.87,2603.0,210.6572,210.716,210.5984,210.5984,2603.0
2024-07-29 12:40:00,214.87,214.97,214.83,214.94,3933.0,210.5984,210.6964,210.5592,210.667,3933.0
2024-07-29 12:45:00,214.94,215.01,214.87,214.89,3886.0,210.667,210.7356,210.5984,210.618,3886.0
2024-07-29 12:50:00,214.89,215.04,214.86,215.0,4232.0,210.618,210.765,210.5886,210.7258,4232.0
2024-07-29 12:55:00,215.0,215.02,214.91,214.91,2550.0,210.7258,210.7454,210.6376,210.6376,2550.0
2024-07-29 13:00:00,214.89,214.96,214.81,214.89,10803.0,210.618,210.6866,210.5396,210.618,10803.0
2024-07-29 13:05:00,214.89,215.08,214.87,215.02,11730.0,210.618,210.8042,210.5984,210.7454,11730.0
2024-07-29 13:10:00,215.05,215.16,215.01,215.03,19803.0,210.7748,210.8826,210.7356,210.7552,19803.0
2024-07-29 13:15:00,214.96,215.09,214.87,215.04,4834.0,210.6866,210.814,210.5984,210.765,4834.0
2024-07-29 13:20:00,215.03,215.05,214.88,214.88,2041.0,210.7552,210.7748,210.6082,210.6082,2041.0
2024-07-29 13:25:00,214.86,214.93,214.81,214.81,3832.0,210.5886,210.6572,210.5396,210.5396,3832.0
2024-07-29 13:30:00,214.88,214.88,214.59,214.66,3722.0,210.6082,210.6082,210.3239,210.3925,3722.0
2024-07-29 13:35:00,214.66,214.78,214.6,214.77,57498.0,210.3925,210.5102,210.3337,210.5004,57498.0
2024-07-29 13:40:00,214.77,214.79,214.55,214.72,8707.0,210.5004,210.52,210.2847,210.4514,8707.0
2024-07-29 13:45:00,214.74,215.12,214.74,215.02,11404.0,210.471,210.8434,210.471,210.7454,11404.0
2024-07-29 13:50:00,214.98,215.09,214.9,214.91,6511.0,210.7062,210.814,210.6278,210.6376,6511.0
2024-07-29 13:55:00,214.92,215.13,214.92,215.12,4649.0,210.6474,210.8532,210.6474,210.8434,4649.0
2024-07-29 14:00:00,215.13,215.16,214.99,215.0,4670.0,210.8532,210.8826,210.716,210.7258,4670.0
2024-07-29 14:05:00,215.06,215.18,215.04,215.09,3467.0,210.7846,210.9022,210.765,210.814,3467.0
2024-07-29 14:10:00,215.13,215.19,214.95,214.98,8681.0,210.8532,210.912,210.6768,210.7062,8681.0
2024-07-29 14:15:00,215.12,215.12,214.83,214.9,8239.0,210.8434,210.8434,210.5592,210.6278,8239.0
2024-07-29 14:20:00,214.9,215.15,214.89,215.05,9011.0,210.6278,210.8728,210.618,210.7748,9011.0
2024-07-29 14:25:00,215.05,215.18,215.05,215.12,5496.0,210.7748,210.9022,210.7748,210.8434,5496.0
2024-07-29 14:30:00,215.07,215.12,214.75,214.9,3239.0,210.7944,210.8434,210.4808,210.6278,3239.0
2024-07-29 14:35:00,214.82,214.84,214.74,214.78,2233.0,210.5494,210.569,210.471,210.5102,2233.0
2024-07-29 14:40:00,214.75,214.86,214.68,214.76,2794.0,210.4808,210.5886,210.4121,210.4906,2794.0
2024-07-29 14:45:00,214.72,214.85,214.71,214.75,3464.0,210.4514,210.5788,210.4415,210.4808,3464.0
2024-07-29 14:50:00,214.75,214.84,214.59,214.59,3502.0,210.4808,210.569,210.3239,210.3239,3502.0
2024-07-29 14:55:00,214.62,214.8,214.61,214.76,3570.0,210.3533,210.5298,210.3435,210.4906,3570.0
2024-07-29 15:00:00,214.75,214.81,214.69,214.74,5351.0,210.4808,210.5396,210.4219,210.471,5351.0
2024-07-29 15:05:00,214.78,214.79,214.47,214.52,9126.0,210.5102,210.52,210.2063,210.2553,9126.0
2024-07-29 15:10:00,214.57,214.75,214.52,214.65,5198.0,210.3043,210.4808,210.2553,210.3827,5198.0
2024-07-29 15:15:00,214.65,214.7,214.59,214.63,6249.0,210.3827,210.4317,210.3239,210.3631,6249.0
2024-07-29 15:20:00,214.62,214.73,214.42,214.42,14876.0,210.3533,210.4612,210.1573,210.1573,14876.0
2024-07-29 15:25:00,214.47,214.48,214.32,214.34,15449.0,210.2063,210.2161,210.0593,210.0789,15449.0
2024-07-29 15:30:00,214.31,214.34,214.02,214.06,10059.0,210.0495,210.0789,209.7653,209.8045,10059.0
2024-07-29 15:35:00,214.06,214.17,213.9,213.91,9942.0,209.8045,209.9123,209.6477,209.6575,9942.0
2024-07-29 15:40:00,213.97,214.02,213.85,213.85,10523.0,209.7163,209.7653,209.5986,209.5986,10523.0
2024-07-29 15:45:00,213.85,213.89,213.68,213.75,19641.0,209.5986,209.6379,209.432,209.5006,19641.0
2024-07-29 15:50:00,213.7,213.76,213.51,213.61,57986.0,209.4516,209.5104,209.2654,209.3634,57986.0
2024-07-29 15:55:00,213.61,213.63,213.41,213.59,101360.0,209.3634,209.383,209.1674,209.3438,101360.0
2024-07-30 09:30:00,214.1,215.95,213.81,215.95,38057.0,209.8437,211.6569,209.5594,211.6569,38057.0
2024-07-30 09:35:00,215.61,217.27,215.61,216.89,46254.0,211.3237,212.9507,211.3237,212.5782,46254.0
2024-07-30 09:40:00,216.91,217.3,216.88,217.1,36363.0,212.5978,212.9801,212.5684,212.784,36363.0
2024-07-30 09:45:00,217.06,217.42,216.77,216.77,20507.0,212.7448,213.0977,212.4606,212.4606,20507.0
2024-07-30 09:50:00,216.71,216.99,216.56,216.75,18570.0,212.4018,212.6762,212.2548,212.441,18570.0
2024-07-30 09:55:00,216.81,217.33,216.79,217.11,26514.0,212.4998,213.0095,212.4802,212.7938,26514.0
2024-07-30 10:00:00,217.11,217.5,217.09,217.44,31549.0,212.7938,213.1761,212.7742,213.1173,31549.0
2024-07-30 10:05:00,217.35,217.68,217.3,217.41,37552.0,213.0291,213.3525,212.9801,213.0879,37552.0
2024-07-30 10:10:00,217.37,217.55,217.27,217.37,17470.0,213.0487,213.2251,212.9507,213.0487,17470.0
2024-07-30 10:15:00,217.37,217.47,217.08,217.11,12144.0,213.0487,213.1467,212.7644,212.7938,12144.0
2024-07-30 10:20:00,217.17,217.31,217.0,217.27,10252.0,212.8526,212.9899,212.686,212.9507,10252.0
2024-07-30 10:25:00,217.28,217.33,216.91,217.0,6995.0,212.9605,213.0095,212.5978,212.686,6995.0
2024-07-30 10:30:00,216.98,217.21,216.67,217.0,15201.0,212.6664,212.8918,212.3626,212.686,15201.0
2024-07-30 10:35:00,217.06,217.06,216.6,216.66,14819.0,212.7448,212.7448,212.294,212.3528,14819.0
2024-07-30 10:40:00,216.67,216.85,216.58,216.78,22335.0,212.3626,212.539,212.2744,212.4704,22335.0
2024-07-30 10:45:00,216.78,217.01,216.75,216.97,16956.0,212.4704,212.6958,212.441,212.6566,16956.0
2024-07-30 10:50:00,216.98,217.18,216.94,217.05,9396.0,212.6664,212.8624,212.6272,212.735,9396.0
2024-07-30 10:55:00,217.12,217.14,216.75,216.83,6709.0,212.8036,212.8232,212.441,212.5194,6709.0
2024-07-30 11:00:00,216.75,216.75,216.2,216.4,17021.0,212.441,212.441,211.9019,212.098,17021.0
2024-07-30 11:05:00,216.33,216.58,216.22,216.5,16312.0,212.0293,212.2744,211.9215,212.196,16312.0
2024-07-30 11:10:00,216.41,216.47,216.04,216.19,4146.0,212.1078,212.1666,211.7451,211.8921,4146.0
2024-07-30 11:15:00,216.19,216.26,216.0,216.21,4913.0,211.8921,211.9607,211.7059,211.9117,4913.0
2024-07-30 11:20:00,216.29,216.35,215.78,215.96,11231.0,211.9901,212.0489,211.4903,211.6667,11231.0
2024-07-30 11:25:00,216.06,216.17,215.88,215.88,8672.0,211.7647,211.8725,211.5883,211.5883,8672.0
2024-07-30 11:30:00,215.89,216.02,215.62,215.77,3639.0,211.5981,211.7255,211.3335,211.4805,3639.0
2024-07-30 11:35:00,215.74,216.03,215.73,215.91,2205.0,211.4511,211.7353,211.4413,211.6177,2205.0
2024-07-30 11:40:00,215.83,215.92,215.53,215.56,5543.0,211.5393,211.6275,211.2452,211.2747,5543.0
2024-07-30 11:45:00,215.51,215.72,215.44,215.55,4414.0,211.2256,211.4315,211.157,211.2649,4414.0
2024-07-30 11:50:00,215.47,215.64,215.32,215.64,8967.0,211.1864,211.3531,211.0394,211.3531,8967.0
2024-07-30 11:55:00,215.73,215.84,215.58,215.83,4237.0,211.4413,211.5491,211.2943,211.5393,4237.0
2024-07-30 12:00:00,215.73,215.89,215.39,215.51,3574.0,211.4413,211.5981,211.108,211.2256,3574.0
2024-07-30 12:05:00,215.45,215.53,215.37,215.44,5002.0,211.1668,211.2452,211.0884,211.157,5002.0
2024-07-30 12:10:00,215.44,215.61,215.39,215.61,3494.0,211.157,211.3237,211.108,211.3237,3494.0
2024-07-30 12:15:00,215.63,215.73,215.4,215.55,5611.0,211.3433,211.4413,211.1178,211.2649,5611.0
2024-07-30 12:20:00,215.57,215.58,215.43,215.56,7109.0,211.2845,211.2943,211.1472,211.2747,7109.0
2024-07-30 12:25:00,215.57,215.68,215.57,215.68,2512.0,211.2845,211.3923,211.2845,211.3923,2512.0
2024-07-30 12:30:00,215.69,215.82,215.6,215.8,2421.0,211.4021,211.5295,211.3139,211.5099,2421.0
2024-07-30 12:35:00,215.8,216.02,215.8,216.02,3683.0,211.5099,211.7255,211.5099,211.7255,3683.0
2024-07-30 12:40:00,215.95,216.03,215.89,216.03,8574.0,211.6569,211.7353,211.5981,211.7353,8574.0
2024-07-30 12:45:00,215.93,215.99,215.83,215.83,3070.0,211.6373,211.6961,211.5393,211.5393,3070.0
2024-07-30 12:50:00,215.89,215.97,215.7,215.79,10671.0,211.5981,211.6765,211.4119,211.5001,10671.0
2024-07-30 12:55:00,215.87,215.87,215.67,215.78,2481.0,211.5785,211.5785,211.3825,211.4903,2481.0
2024-07-30 13:00:00,215.84,215.99,215.6,215.99,6361.0,211.5491,211.6961,211.3139,211.6961,6361.0
2024-07-30 13:05:00,216.0,216.18,215.96,216.03,4366.0,211.7059,211.8823,211.6667,211.7353,4366.0
2024-07-30 13:10:00,216.03,216.04,215.86,215.89,1730.0,211.7353,211.7451,211.5687,211.5981,1730.0
2024-07-30 13:15:00,215.97,216.09,215.96,216.03,6308.0,211.6765,211.7941,211.6667,211.7353,6308.0
2024-07-30 13:20:00,216.03,216.09,215.95,216.04,7104.0,211.7353,211.7941,211.6569,211.7451,7104.0
2024-07-30 13:25:00,216.0,216.09,215.94,216.09,6106.0,211.7059,211.7941,211.6471,211.7941,6106.0
2024-07-30 13:30:00,216.11,216.13,215.97,216.13,6598.0,211.8137,211.8333,211.6765,211.8333,6598.0
2024-07-30 13:35:00,216.05,216.26,216.05,216.08,9315.0,211.7549,211.9607,211.7549,211.7843,9315.0
2024-07-30 13:40:00,216.08,216.12,216.04,216.12,6157.0,211.7843,211.8235,211.7451,211.8235,6157.0
2024-07-30 13:45:00,216.12,216.35,216.04,216.28,10913.0,211.8235,212.0489,211.7451,211.9803,10913.0
2024-07-30 13:50:00,216.16,216.35,216.16,216.35,3280.0,211.8627,212.0489,211.8627,212.0489,3280.0
2024-07-30 13:55:00,216.35,216.45,216.26,216.26,4763.0,212.0489,212.147,211.9607,211.9607,4763.0
2024-07-30 14:00:00,216.28,216.28,216.13,216.13,1883.0,211.9803,211.9803,211.8333,211.8333,1883.0
2024-07-30 14:05:00,216.18,216.3,216.18,216.3,3263.0,211.8823,211.9999,211.8823,211.9999,3263.0
2024-07-30 14:10:00,216.21,216.21,216.08,216.11,6721.0,211.9117,211.9117,211.7843,211.8137,6721.0
2024-07-30 14:15:00,216.13,216.24,216.11,216.16,13312.0,211.8333,211.9411,211.8137,211.8627,13312.0
2024-07-30 14:20:00,216.13,216.15,216.02,216.04,2959.0,211.8333,211.8529,211.7255,211.7451,2959.0
2024-07-30 14:25:00,216.09,216.2,216.09,216.17,2394.0,211.7941,211.9019,211.7941,211.8725,2394.0
2024-07-30 14:30:00,216.17,216.39,216.17,216.3,5110.0,211.8725,212.0882,211.8725,211.9999,5110.0
2024-07-30 14:35:00,216.26,216.34,216.2,216.24,4022.0,211.9607,212.0391,211.9019,211.9411,4022.0
2024-07-30 14:40:00,216.24,216.24,215.91,215.92,18686.0,211.9411,211.9411,211.6177,211.6275,18686.0
2024-07-30 14:45:00,215.85,215.97,215.83,215.88,2646.0,211.5589,211.6765,211.5393,211.5883,2646.0
2024-07-30 14:50:00,215.89,215.89,215.68,215.71,2308.0,211.5981,211.5981,211.3923,211.4217,2308.0
2024-07-30 14:55:00,215.65,215.83,215.64,215.81,10823.0,211.3629,211.5393,211.3531,211.5197,10823.0
2024-07-30 15:00:00,215.81,215.81,215.63,215.71,6703.0,211.5197,211.5197,211.3433,211.4217,6703.0
2024-07-30 15:05:00,215.64,215.77,215.5,215.51,7769.0,211.3531,211.4805,211.2158,211.2256,7769.0
2024-07-30 15:10:00,215.49,215.65,215.48,215.58,3360.0,211.206,211.3629,211.1962,211.2943,3360.0
2024-07-30 15:15:00,215.65,215.78,215.65,215.65,17924.0,211.3629,211.4903,211.3629,211.3629,17924.0
2024-07-30 15:20:00,215.62,215.74,215.52,215.74,5302.0,211.3335,211.4511,211.2354,211.4511,5302.0
2024-07-30 15:25:00,215.7,215.73,215.61,215.69,7389.0,211.4119,211.4413,211.3237,211.4021,7389.0
2024-07-30 15:30:00,215.69,215.95,215.69,215.91,8401.0,211.4021,211.6569,211.4021,211.6177,8401.0
2024-07-30 15:35:00,215.94,215.98,215.72,215.79,14111.0,211.6471,211.6863,211.4315,211.5001,14111.0
2024-07-30 15:40:00,215.82,216.05,215.76,216.0,12207.0,211.5295,211.7549,211.4707,211.7059,12207.0
2024-07-30 15:45:00,216.05,216.22,216.0,216.17,17283.0,211.7549,211.9215,211.7059,211.8725,17283.0
2024-07-30 15:50:00,216.2,216.22,215.93,215.98,37395.0,211.9019,211.9215,211.6373,211.6863,37395.0
2024-07-30 15:55:00,216.0,216.03,215.62,215.68,79522.0,211.7059,211.7353,211.3335,211.3923,79522.0
2024-07-31 09:30:00,214.79,215.07,213.43,213.92,42561.0,210.52,210.7944,209.187,209.6673,42561.0
2024-07-31 09:35:00,213.66,214.13,212.85,213.01,25311.0,209.4124,209.8731,208.6185,208.7753,25311.0
2024-07-31 09:40:00,213.22,213.38,212.67,213.02,15737.0,208.9812,209.138,208.4421,208.7851,15737.0
2024-07-31 09:45:00,213.08,214.26,213.06,214.26,8972.0,208.844,210.0005,208.8244,210.0005,8972.0
2024-07-31 09:50:00,214.13,214.57,213.76,214.36,9310.0,209.8731,210.3043,209.5104,210.0985,9310.0
2024-07-31 09:55:00,214.39,214.56,213.82,214.09,8696.0,210.1279,210.2945,209.5692,209.8339,8696.0
2024-07-31 10:00:00,214.18,214.47,214.03,214.08,5579.0,209.9221,210.2063,209.7751,209.8241,5579.0
2024-07-31 10:05:00,214.26,214.43,213.84,214.43,16270.0,210.0005,210.1671,209.5888,210.1671,16270.0
2024-07-31 10:10:00,214.43,214.98,214.32,214.72,8174.0,210.1671,210.7062,210.0593,210.4514,8174.0
2024-07-31 10:15:00,214.63,214.98,214.48,214.98,30584.0,210.3631,210.7062,210.2161,210.7062,30584.0
2024-07-31 10:20:00,214.86,215.06,214.58,215.06,5706.0,210.5886,210.7846,210.3141,210.7846,5706.0
2024-07-31 10:25:00,214.94,215.03,214.53,214.54,27425.0,210.667,210.7552,210.2651,210.2749,27425.0
2024-07-31 10:30:00,214.66,214.84,214.55,214.78,10915.0,210.3925,210.569,210.2847,210.5102,10915.0
2024-07-31 10:35:00,214.83,215.2,214.62,215.2,15671.0,210.5592,210.9218,210.3533,210.9218,15671.0
2024-07-31 10:40:00,215.22,215.49,215.19,215.45,6175.0,210.9414,211.206,210.912,211.1668,6175.0
2024-07-31 10:45:00,215.27,215.62,214.94,215.18,43625.0,210.9904,211.3335,210.667,210.9022,43625.0
2024-07-31 10:50:00,215.12,215.35,215.04,215.06,13705.0,210.8434,211.0688,210.765,210.7846,13705.0
2024-07-31 10:55:00,215.05,215.33,215.05,215.25,21154.0,210.7748,211.0492,210.7748,210.9708,21154.0
2024-07-31 11:00:00,215.29,215.3,214.92,215.29,8879.0,211.01,211.0198,210.6474,211.01,8879.0
2024-07-31 11:05:00,215.05,215.55,215.03,215.33,20471.0,210.7748,211.2649,210.7552,211.0492,20471.0
2024-07-31 11:10:00,215.24,215.3,215.17,215.3,20373.0,210.961,211.0198,210.8924,211.0198,20373.0
2024-07-31 11:15:00,215.21,215.31,215.05,215.1,22954.0,210.9316,211.0296,210.7748,210.8238,22954.0
2024-07-31 11:20:00,215.2,215.47,214.99,215.2,61914.0,210.9218,211.1864,210.716,210.9218,61914.0
2024-07-31 11:25:00,215.2,215.6,214.68,214.71,69844.0,210.9218,211.3139,210.4121,210.4415,69844.0
2024-07-31 11:30:00,214.68,214.71,214.31,214.52,16138.0,210.4121,210.4415,210.0495,210.2553,16138.0
2024-07-31 11:35:00,214.64,215.02,214.58,214.88,11001.0,210.3729,210.7454,210.3141,210.6082,11001.0
2024-07-31 11:40:00,214.89,214.89,214.7,214.86,5011.0,210.618,210.618,210.4317,210.5886,5011.0
2024-07-31 11:45:00,214.83,214.96,214.55,214.63,6523.0,210.5592,210.6866,210.2847,210.3631,6523.0
2024-07-31 11:50:00,214.73,214.74,214.31,214.52,20224.0,210.4612,210.471,210.0495,210.2553,20224.0
2024-07-31 11:55:00,214.51,214.52,213.96,214.19,12486.0,210.2455,210.2553,209.7065,209.9319,12486.0
2024-07-31 12:00:00,213.98,214.19,213.98,214.09,34580.0,209.7261,209.9319,209.7261,209.8339,34580.0
2024-07-31 12:05:00,214.09,214.32,213.97,214.03,5827.0,209.8339,210.0593,209.7163,209.7751,5827.0
2024-07-31 12:10:00,214.09,214.09,213.89,213.89,6928.0,209.8339,209.8339,209.6379,209.6379,6928.0
2024-07-31 12:15:00,213.95,213.96,213.71,213.89,16895.0,209.6967,209.7065,209.4614,209.6379,16895.0
2024-07-31 12:20:00,213.98,214.07,213.95,213.99,12411.0,209.7261,209.8143,209.6967,209.7359,12411.0
2024-07-31 12:25:00,214.01,214.1,213.93,214.04,10791.0,209.7555,209.8437,209.6771,209.7849,10791.0
2024-07-31 12:30:00,214.05,214.1,213.92,213.94,10399.0,209.7947,209.8437,209.6673,209.6869,10399.0
2024-07-31 12:35:00,213.8,214.14,213.76,214.12,5296.0,209.5496,209.8829,209.5104,209.8633,5296.0
2024-07-31 12:40:00,214.13,214.22,213.89,214.04,9111.0,209.8731,209.9613,209.6379,209.7849,9111.0
2024-07-31 12:45:00,214.04,214.07,213.92,213.98,3358.0,209.7849,209.8143,209.6673,209.7261,3358.0
2024-07-31 12:50:00,213.99,214.06,213.82,213.82,8096.0,209.7359,209.8045,209.5692,209.5692,8096.0
2024-07-31 12:55:00,213.8,214.01,213.73,213.95,11319.0,209.5496,209.7555,209.481,209.6967,11319.0
2024-07-31 13:00:00,213.95,213.98,213.76,213.79,6080.0,209.6967,209.7261,209.5104,209.5398,6080.0
2024-07-31 13:05:00,213.8,214.04,213.75,213.81,8535.0,209.5496,209.7849,209.5006,209.5594,8535.0
2024-07-31 13:10:00,213.81,213.9,213.58,213.72,5976.0,209.5594,209.6477,209.334,209.4712,5976.0
2024-07-31 13:15:00,213.7,213.7,213.41,213.44,4981.0,209.4516,209.4516,209.1674,209.1968,4981.0
2024-07-31 13:20:00,213.41,213.84,213.38,213.81,18032.0,209.1674,209.5888,209.138,209.5594,18032.0
2024-07-31 13:25:00,213.79,213.89,213.75,213.84,3648.0,209.5398,209.6379,209.5006,209.5888,3648.0
2024-07-31 13:30:00,213.64,213.74,213.44,213.54,3252.0,209.3928,209.4908,209.1968,209.2948,3252.0
2024-07-31 13:35:00,213.54,213.73,213.54,213.68,6881.0,209.2948,209.481,209.2948,209.432,6881.0
2024-07-31 13:40:00,213.74,214.08,213.68,213.99,10700.0,209.4908,209.8241,209.432,209.7359,10700.0
2024-07-31 13:45:00,214.08,214.08,213.94,213.98,3865.0,209.8241,209.8241,209.6869,209.7261,3865.0
2024-07-31 13:50:00,214.07,214.09,213.95,213.95,8996.0,209.8143,209.8339,209.6967,209.6967,8996.0
2024-07-31 13:55:00,214.08,214.11,213.89,214.11,8680.0,209.8241,209.8535,209.6379,209.8535,8680.0
2024-07-31 14:00:00,214.05,214.18,213.73,214.18,2970.0,209.7947,209.9221,209.481,209.9221,2970.0
2024-07-31 14:05:00,214.16,214.35,214.12,214.3,4796.0,209.9025,210.0887,209.8633,210.0397,4796.0
2024-07-31 14:10:00,214.31,214.49,214.23,214.43,6631.0,210.0495,210.2259,209.9711,210.1671,6631.0
2024-07-31 14:15:00,214.5,214.64,214.35,214.64,4001.0,210.2357,210.3729,210.0887,210.3729,4001.0
2024-07-31 14:20:00,214.57,214.59,214.28,214.36,6874.0,210.3043,210.3239,210.0201,210.0985,6874.0
2024-07-31 14:25:00,214.32,214.35,214.13,214.26,6615.0,210.0593,210.0887,209.8731,210.0005,6615.0
2024-07-31 14:30:00,214.21,214.46,214.18,214.31,7587.0,209.9515,210.1965,209.9221,210.0495,7587.0
2024-07-31 14:35:00,214.12,214.46,214.04,214.39,4365.0,209.8633,210.1965,209.7849,210.1279,4365.0
2024-07-31 14:40:00,214.49,214.72,214.47,214.56,5901.0,210.2259,210.4514,210.2063,210.2945,5901.0
2024-07-31 14:45:00,214.48,214.56,214.3,214.4,3288.0,210.2161,210.2945,210.0397,210.1377,3288.0
2024-07-31 14:50:00,214.4,214.41,213.93,213.93,8556.0,210.1377,210.1475,209.6771,209.6771,8556.0
2024-07-31 14:55:00,213.94,214.03,213.58,213.73,6489.0,209.6869,209.7751,209.334,209.481,6489.0
2024-07-31 15:00:00,213.72,213.73,213.44,213.48,8403.0,209.4712,209.481,209.1968,209.236,8403.0
2024-07-31 15:05:00,213.55,213.84,213.46,213.68,8648.0,209.3046,209.5888,209.2164,209.432,8648.0
2024-07-31 15:10:00,213.79,213.97,213.62,213.8,6129.0,209.5398,209.7163,209.3732,209.5496,6129.0
2024-07-31 15:15:00,213.89,214.25,213.89,213.97,23433.0,209.6379,209.9907,209.6379,209.7163,23433.0
2024-07-31 15:20:00,213.99,214.31,213.92,214.22,10467.0,209.7359,210.0495,209.6673,209.9613,10467.0
2024-07-31 15:25:00,214.22,214.29,213.85,214.05,10119.0,209.9613,210.0299,209.5986,209.7947,10119.0
2024-07-31 15:30:00,214.05,214.08,213.78,214.08,9628.0,209.7947,209.8241,209.53,209.8241,9628.0
2024-07-31 15:35:00,214.08,214.37,214.03,214.34,13546.0,209.8241,210.1083,209.7751,210.0789,13546.0
2024-07-31 15:40:00,214.37,214.56,214.09,214.34,22615.0,210.1083,210.2945,209.8339,210.0789,22615.0
2024-07-31 15:45:00,214.34,214.42,214.01,214.16,20214.0,210.0789,210.1573,209.7555,209.9025,20214.0
2024-07-31 15:50:00,214.17,214.55,213.91,214.21,30242.0,209.9123,210.2847,209.6575,209.9515,30242.0
2024-07-31 15:55:00,214.26,214.41,214.01,214.01,100103.0,210.0005,210.1475,209.7555,209.7555,100103.0
2024-08-01 09:30:00,216.5,217.42,215.35,217.15,38625.0,212.196,213.0977,211.0688,212.833,38625.0
2024-08-01 09:35:00,217.14,217.43,215.76,215.76,9011.0,212.8232,213.1075,211.4707,211.4707,9011.0
2024-08-01 09:40:00,215.72,216.1,215.42,215.74,5111.0,211.4315,211.8039,211.1374,211.4511,5111.0
2024-08-01 09:45:00,216.02,216.04,215.08,215.17,9783.0,211.7255,211.7451,210.8042,210.8924,9783.0
2024-08-01 09:50:00,215.19,215.19,214.44,214.84,8463.0,210.912,210.912,210.1769,210.569,8463.0
2024-08-01 09:55:00,214.62,214.69,214.2,214.21,4042.0,210.3533,210.4219,209.9417,209.9515,4042.0
2024-08-01 10:00:00,214.1,215.03,213.8,214.82,10693.0,209.8437,210.7552,209.5496,210.5494,10693.0
2024-08-01 10:05:00,214.62,215.29,214.62,215.06,7780.0,210.3533,211.01,210.3533,210.7846,7780.0
2024-08-01 10:10:00,215.28,215.28,214.27,214.6,5838.0,211.0002,211.0002,210.0103,210.3337,5838.0
2024-08-01 10:15:00,214.3,214.8,214.18,214.49,10043.0,210.0397,210.5298,209.9221,210.2259,10043.0
2024-08-01 10:20:00,214.52,214.78,214.09,214.28,12676.0,210.2553,210.5102,209.8339,210.0201,12676.0
2024-08-01 10:25:00,214.13,214.76,214.08,214.76,12599.0,209.8731,210.4906,209.8241,210.4906,12599.0
2024-08-01 10:30:00,214.59,214.59,213.78,213.98,11072.0,210.3239,210.3239,209.53,209.7261,11072.0
2024-08-01 10:35:00,213.97,213.98,213.36,213.67,30256.0,209.7163,209.7261,209.1184,209.4222,30256.0
2024-08-01 10:40:00,213.54,213.57,212.94,213.28,27667.0,209.2948,209.3242,208.7067,209.04,27667.0
2024-08-01 10:45:00,213.4,213.46,212.38,212.7,66311.0,209.1576,209.2164,208.1579,208.4715,66311.0
2024-08-01 10:50:00,212.71,213.0,212.48,212.83,12159.0,208.4813,208.7655,208.2559,208.5989,12159.0
2024-08-01 10:55:00,212.96,213.5,212.79,213.39,17625.0,208.7263,209.2556,208.5597,209.1478,17625.0
2024-08-01 11:00:00,213.53,213.57,213.02,213.04,11920.0,209.285,209.3242,208.7851,208.8047,11920.0
2024-08-01 11:05:00,213.18,213.6,212.96,213.6,10977.0,208.942,209.3536,208.7263,209.3536,10977.0
2024-08-01 11:10:00,213.62,213.87,213.36,213.5,11988.0,209.3732,209.6182,209.1184,209.2556,11988.0
2024-08-01 11:15:00,213.44,214.14,213.44,214.03,10869.0,209.1968,209.8829,209.1968,209.7751,10869.0
2024-08-01 11:20:00,214.03,214.46,213.91,214.4,10966.0,209.7751,210.1965,209.6575,210.1377,10966.0
2024-08-01 11:25:00,214.5,214.5,214.0,214.0,8770.0,210.2357,210.2357,209.7457,209.7457,8770.0
2024-08-01 11:30:00,213.97,214.21,213.89,214.11,4832.0,209.7163,209.9515,209.6379,209.8535,4832.0
2024-08-01 11:35:00,214.18,214.18,213.79,213.93,5727.0,209.9221,209.9221,209.5398,209.6771,5727.0
2024-08-01 11:40:00,214.07,214.41,214.07,214.14,9641.0,209.8143,210.1475,209.8143,209.8829,9641.0
2024-08-01 11:45:00,214.12,214.12,213.62,213.79,12158.0,209.8633,209.8633,209.3732,209.5398,12158.0
2024-08-01 11:50:00,213.79,213.9,213.52,213.67,4078.0,209.5398,209.6477,209.2752,209.4222,4078.0
2024-08-01 11:55:00,213.66,213.68,213.28,213.3,6921.0,209.4124,209.432,209.04,209.0596,6921.0
2024-08-01 12:00:00,213.43,213.67,213.27,213.67,7801.0,209.187,209.4222,209.0302,209.4222,7801.0
2024-08-01 12:05:00,213.6,213.98,213.6,213.84,4806.0,209.3536,209.7261,209.3536,209.5888,4806.0
2024-08-01 12:10:00,213.84,213.85,213.58,213.67,6389.0,209.5888,209.5986,209.334,209.4222,6389.0
2024-08-01 12:15:00,213.79,214.16,213.78,213.9,4452.0,209.5398,209.9025,209.53,209.6477,4452.0
2024-08-01 12:20:00,213.93,213.94,213.64,213.76,6843.0,209.6771,209.6869,209.3928,209.5104,6843.0
2024-08-01 12:25:00,213.78,214.15,213.78,213.96,6402.0,209.53,209.8927,209.53,209.7065,6402.0
2024-08-01 12:30:00,214.11,214.13,213.85,213.91,5019.0,209.8535,209.8731,209.5986,209.6575,5019.0
2024-08-01 12:35:00,213.94,214.11,213.86,214.02,6128.0,209.6869,209.8535,209.6084,209.7653,6128.0
2024-08-01 12:40:00,213.93,213.93,213.53,213.55,3965.0,209.6771,209.6771,209.285,209.3046,3965.0
2024-08-01 12:45:00,213.56,213.75,213.28,213.28,7297.0,209.3144,209.5006,209.04,209.04,7297.0
2024-08-01 12:50:00,213.31,213.7,213.26,213.45,11629.0,209.0694,209.4516,209.0204,209.2066,11629.0
2024-08-01 12:55:00,213.57,213.75,213.41,213.49,6239.0,209.3242,209.5006,209.1674,209.2458,6239.0
2024-08-01 13:00:00,213.61,213.64,213.3,213.51,7987.0,209.3634,209.3928,209.0596,209.2654,7987.0
2024-08-01 13:05:00,213.51,213.76,213.4,213.4,7433.0,209.2654,209.5104,209.1576,209.1576,7433.0
2024-08-01 13:10:00,213.5,214.62,213.41,214.42,73338.0,209.2556,210.3533,209.1674,210.1573,73338.0
2024-08-01 13:15:00,214.11,214.5,214.11,214.31,7495.0,209.8535,210.2357,209.8535,210.0495,7495.0
2024-08-01 13:20:00,214.41,215.03,214.39,214.84,15100.0,210.1475,210.7552,210.1279,210.569,15100.0
2024-08-01 13:25:00,214.88,215.02,214.61,214.67,11446.0,210.6082,210.7454,210.3435,210.4023,11446.0
2024-08-01 13:30:00,214.67,214.94,214.49,214.66,11047.0,210.4023,210.667,210.2259,210.3925,11047.0
2024-08-01 13:35:00,214.67,215.1,214.62,214.98,8417.0,210.4023,210.8238,210.3533,210.7062,8417.0
2024-08-01 13:40:00,215.05,215.05,214.69,214.9,6719.0,210.7748,210.7748,210.4219,210.6278,6719.0
2024-08-01 13:45:00,214.92,215.15,214.73,214.83,8059.0,210.6474,210.8728,210.4612,210.5592,8059.0
2024-08-01 13:50:00,214.83,214.9,214.64,214.79,4494.0,210.5592,210.6278,210.3729,210.52,4494.0
2024-08-01 13:55:00,214.84,214.88,214.48,214.49,5582.0,210.569,210.6082,210.2161,210.2259,5582.0
2024-08-01 14:00:00,214.63,214.65,214.25,214.26,7757.0,210.3631,210.3827,209.9907,210.0005,7757.0
2024-08-01 14:05:00,214.33,214.57,214.27,214.27,5340.0,210.0691,210.3043,210.0103,210.0103,5340.0
2024-08-01 14:10:00,214.41,214.48,214.19,214.44,8656.0,210.1475,210.2161,209.9319,210.1769,8656.0
2024-08-01 14:15:00,214.55,214.55,214.27,214.39,8406.0,210.2847,210.2847,210.0103,210.1279,8406.0
2024-08-01 14:20:00,214.39,214.4,214.17,214.24,13288.0,210.1279,210.1377,209.9123,209.9809,13288.0
2024-08-01 14:25:00,214.24,214.24,213.79,213.89,9079.0,209.9809,209.9809,209.5398,209.6379,9079.0
2024-08-01 14:30:00,213.89,213.98,213.78,213.98,12515.0,209.6379,209.7261,209.53,209.7261,12515.0
2024-08-01 14:35:00,213.91,214.2,213.82,213.95,13167.0,209.6575,209.9417,209.5692,209.6967,13167.0
2024-08-01 14:40:00,214.0,214.11,213.81,213.95,20989.0,209.7457,209.8535,209.5594,209.6967,20989.0
2024-08-01 14:45:00,214.03,214.25,214.01,214.12,7484.0,209.7751,209.9907,209.7555,209.8633,7484.0
2024-08-01 14:50:00,214.11,214.31,214.01,214.2,7621.0,209.8535,210.0495,209.7555,209.9417,7621.0
2024-08-01 14:55:00,214.24,214.56,214.01,214.56,7956.0,209.9809,210.2945,209.7555,210.2945,7956.0
2024-08-01 15:00:00,214.58,214.68,214.46,214.57,4313.0,210.3141,210.4121,210.1965,210.3043,4313.0
2024-08-01 15:05:00,214.65,214.79,214.56,214.71,10692.0,210.3827,210.52,210.2945,210.4415,10692.0
2024-08-01 15:10:00,214.63,214.88,214.62,214.73,11083.0,210.3631,210.6082,210.3533,210.4612,11083.0
2024-08-01 15:15:00,214.63,214.8,214.41,214.74,10988.0,210.3631,210.5298,210.1475,210.471,10988.0
2024-08-01 15:20:00,214.72,214.83,214.4,214.43,18821.0,210.4514,210.5592,210.1377,210.1671,18821.0
2024-08-01 15:25:00,214.43,214.63,214.38,214.55,11329.0,210.1671,210.3631,210.1181,210.2847,11329.0
2024-08-01 15:30:00,214.53,214.86,214.52,214.86,10549.0,210.2651,210.5886,210.2553,210.5886,10549.0
2024-08-01 15:35:00,214.92,215.25,214.92,214.97,15116.0,210.6474,210.9708,210.6474,210.6964,15116.0
2024-08-01 15:40:00,215.0,215.07,214.85,214.88,17709.0,210.7258,210.7944,210.5788,210.6082,17709.0
2024-08-01 15:45:00,214.97,215.21,214.95,214.99,36207.0,210.6964,210.9316,210.6768,210.716,36207.0
2024-08-01 15:50:00,215.07,215.26,214.59,214.73,42825.0,210.7944,210.9806,210.3239,210.4612,42825.0
2024-08-01 15:55:00,214.67,215.25,214.67,215.24,150117.0,210.4023,210.9708,210.4023,210.961,150117.0
2024-08-02 09:30:00,216.52,219.0,216.48,218.57,55100.0,212.2156,214.6463,212.1764,214.2248,55100.0
2024-08-02 09:35:00,218.71,218.72,217.8,218.23,16370.0,214.362,214.3718,213.4701,213.8916,16370.0
2024-08-02 09:40:00,218.05,219.51,217.74,219.28,7571.0,213.7152,215.1461,213.4113,214.9207,7571.0
2024-08-02 09:45:00,219.08,219.5,218.22,218.67,10180.0,214.7247,215.1363,213.8818,214.3228,10180.0
2024-08-02 09:50:00,218.88,219.0,218.4,218.58,22924.0,214.5286,214.6463,214.0582,214.2346,22924.0
2024-08-02 09:55:00,218.42,218.5,217.91,218.31,9240.0,214.0778,214.1562,213.5779,213.97,9240.0
2024-08-02 10:00:00,218.21,218.81,218.19,218.73,21928.0,213.872,214.46,213.8524,214.3816,21928.0
2024-08-02 10:05:00,218.71,218.81,217.64,217.8,24914.0,214.362,214.46,213.3133,213.4701,24914.0
2024-08-02 10:10:00,217.9,218.14,217.6,217.72,20073.0,213.5681,213.8034,213.2741,213.3917,20073.0
2024-08-02 10:15:00,217.73,217.73,216.74,216.8,17011.0,213.4015,213.4015,212.4312,212.49,17011.0
2024-08-02 10:20:00,216.84,217.12,216.4,216.41,14187.0,212.5292,212.8036,212.098,212.1078,14187.0
2024-08-02 10:25:00,216.46,216.6,216.34,216.38,5257.0,212.1568,212.294,212.0391,212.0784,5257.0
2024-08-02 10:30:00,216.47,216.76,216.22,216.66,14482.0,212.1666,212.4508,211.9215,212.3528,14482.0
2024-08-02 10:35:00,216.7,216.76,216.2,216.39,9559.0,212.392,212.4508,211.9019,212.0882,9559.0
2024-08-02 10:40:00,216.48,216.61,215.97,216.23,14452.0,212.1764,212.3038,211.6765,211.9313,14452.0
2024-08-02 10:45:00,216.19,216.37,216.02,216.32,4759.0,211.8921,212.0685,211.7255,212.0195,4759.0
2024-08-02 10:50:00,216.39,217.15,216.38,216.94,8238.0,212.0882,212.833,212.0784,212.6272,8238.0
2024-08-02 10:55:00,216.77,216.97,216.52,216.97,3500.0,212.4606,212.6566,212.2156,212.6566,3500.0
2024-08-02 11:00:00,216.99,216.99,215.97,215.97,9733.0,212.6762,212.6762,211.6765,211.6765,9733.0
2024-08-02 11:05:00,216.07,216.48,215.96,216.0,5564.0,211.7745,212.1764,211.6667,211.7059,5564.0
2024-08-02 11:10:00,216.0,216.04,215.81,216.0,10539.0,211.7059,211.7451,211.5197,211.7059,10539.0
2024-08-02 11:15:00,215.8,215.9,215.55,215.8,10359.0,211.5099,211.6079,211.2649,211.5099,10359.0
2024-08-02 11:20:00,215.88,215.95,215.26,215.36,13549.0,211.5883,211.6569,210.9806,211.0786,13549.0
2024-08-02 11:25:00,215.46,215.56,215.38,215.51,4145.0,211.1766,211.2747,211.0982,211.2256,4145.0
2024-08-02 11:30:00,215.58,215.71,215.26,215.31,10948.0,211.2943,211.4217,210.9806,211.0296,10948.0
2024-08-02 11:35:00,215.35,215.72,215.29,215.46,9085.0,211.0688,211.4315,211.01,211.1766,9085.0
2024-08-02 11:40:00,215.41,215.41,214.92,215.0,13435.0,211.1276,211.1276,210.6474,210.7258,13435.0
2024-08-02 11:45:00,214.93,215.15,214.9,215.05,11517.0,210.6572,210.8728,210.6278,210.7748,11517.0
2024-08-02 11:50:00,215.11,215.11,214.69,214.69,13854.0,210.8336,210.8336,210.4219,210.4219,13854.0
2024-08-02 11:55:00,214.69,215.08,214.69,214.9,22700.0,210.4219,210.8042,210.4219,210.6278,22700.0
2024-08-02 12:00:00,214.91,215.09,214.78,214.98,13682.0,210.6376,210.814,210.5102,210.7062,13682.0
2024-08-02 12:05:00,214.9,215.02,214.79,214.84,2922.0,210.6278,210.7454,210.52,210.569,2922.0
2024-08-02 12:10:00,214.82,215.14,214.71,215.14,11601.0,210.5494,210.863,210.4415,210.863,11601.0
2024-08-02 12:15:00,215.06,215.17,214.92,215.06,4105.0,210.7846,210.8924,210.6474,210.7846,4105.0
2024-08-02 12:20:00,215.06,215.13,214.96,215.01,7436.0,210.7846,210.8532,210.6866,210.7356,7436.0
2024-08-02 12:25:00,215.03,215.64,215.03,215.61,11434.0,210.7552,211.3531,210.7552,211.3237,11434.0
2024-08-02 12:30:00,215.61,215.65,215.2,215.2,12485.0,211.3237,211.3629,210.9218,210.9218,12485.0
2024-08-02 12:35:00,215.2,215.31,214.96,215.06,5368.0,210.9218,211.0296,210.6866,210.7846,5368.0
2024-08-02 12:40:00,215.05,215.39,214.88,215.3,20148.0,210.7748,211.108,210.6082,211.0198,20148.0
2024-08-02 12:45:00,215.18,215.19,214.91,214.99,5213.0,210.9022,210.912,210.6376,210.716,5213.0
2024-08-02 12:50:00,215.01,215.03,214.79,214.8,4648.0,210.7356,210.7552,210.52,210.5298,4648.0
2024-08-02 12:55:00,214.8,214.94,214.59,214.92,10195.0,210.5298,210.667,210.3239,210.6474,10195.0
2024-08-02 13:00:00,214.86,215.01,214.77,214.98,4552.0,210.5886,210.7356,210.5004,210.7062,4552.0
2024-08-02 13:05:00,214.99,215.04,214.56,214.59,5697.0,210.716,210.765,210.2945,210.3239,5697.0
2024-08-02 13:10:00,214.68,215.01,214.51,214.91,15119.0,210.4121,210.7356,210.2455,210.6376,15119.0
2024-08-02 13:15:00,214.94,215.37,214.94,215.37,3763.0,210.667,211.0884,210.667,211.0884,3763.0
2024-08-02 13:20:00,215.31,215.47,215.21,215.24,5687.0,211.0296,211.1864,210.9316,210.961,5687.0
2024-08-02 13:25:00,215.28,215.31,214.91,215.03,3452.0,211.0002,211.0296,210.6376,210.7552,3452.0
2024-08-02 13:30:00,214.97,215.09,214.78,215.09,9375.0,210.6964,210.814,210.5102,210.814,9375.0
2024-08-02 13:35:00,215.09,215.11,214.7,214.72,2812.0,210.814,210.8336,210.4317,210.4514,2812.0
2024-08-02 13:40:00,214.84,215.03,214.78,214.91,6626.0,210.569,210.7552,210.5102,210.6376,6626.0
2024-08-02 13:45:00,214.94,215.23,214.78,215.23,3627.0,210.667,210.9512,210.5102,210.9512,3627.0
2024-08-02 13:50:00,215.22,215.32,215.08,215.24,4162.0,210.9414,211.0394,210.8042,210.961,4162.0
2024-08-02 13:55:00,215.31,215.55,215.26,215.37,8443.0,211.0296,211.2649,210.9806,211.0884,8443.0
2024-08-02 14:00:00,215.37,215.41,214.69,214.96,10777.0,211.0884,211.1276,210.4219,210.6866,10777.0
2024-08-02 14:05:00,214.97,215.06,214.85,215.01,3372.0,210.6964,210.7846,210.5788,210.7356,3372.0
2024-08-02 14:10:00,215.02,215.13,214.98,215.05,2922.0,210.7454,210.8532,210.7062,210.7748,2922.0
2024-08-02 14:15:00,215.04,215.22,214.99,215.12,9160.0,210.765,210.9414,210.716,210.8434,9160.0
2024-08-02 14:20:00,215.16,215.46,215.16,215.4,14084.0,210.8826,211.1766,210.8826,211.1178,14084.0
2024-08-02 14:25:00,215.4,215.73,215.37,215.63,12526.0,211.1178,211.4413,211.0884,211.3433,12526.0
2024-08-02 14:30:00,215.64,215.85,215.64,215.76,1726.0,211.3531,211.5589,211.3531,211.4707,1726.0
2024-08-02 14:35:00,215.68,215.69,215.33,215.37,2481.0,211.3923,211.4021,211.0492,211.0884,2481.0
2024-08-02 14:40:00,215.48,215.54,215.37,215.48,3268.0,211.1962,211.255,211.0884,211.1962,3268.0
2024-08-02 14:45:00,215.48,215.56,215.4,215.56,2838.0,211.1962,211.2747,211.1178,211.2747,2838.0
2024-08-02 14:50:00,215.62,215.79,215.5,215.76,4227.0,211.3335,211.5001,211.2158,211.4707,4227.0
2024-08-02 14:55:00,215.84,216.06,215.58,215.96,13627.0,211.5491,211.7647,211.2943,211.6667,13627.0
2024-08-02 15:00:00,215.97,216.0,215.83,216.0,2446.0,211.6765,211.7059,211.5393,211.7059,2446.0
2024-08-02 15:05:00,215.91,216.01,215.77,215.92,4368.0,211.6177,211.7157,211.4805,211.6275,4368.0
2024-08-02 15:10:00,215.82,215.97,215.74,215.97,2476.0,211.5295,211.6765,211.4511,211.6765,2476.0
2024-08-02 15:15:00,215.97,216.15,215.92,216.1,4642.0,211.6765,211.8529,211.6275,211.8039,4642.0
2024-08-02 15:20:00,216.07,216.28,216.06,216.28,3242.0,211.7745,211.9803,211.7647,211.9803,3242.0
2024-08-02 15:25:00,216.32,216.61,216.28,216.51,3662.0,212.0195,212.3038,211.9803,212.2058,3662.0
2024-08-02 15:30:00,216.58,216.59,216.3,216.3,7026.0,212.2744,212.2842,211.9999,211.9999,7026.0
2024-08-02 15:35:00,216.29,216.34,215.94,215.97,6105.0,211.9901,212.0391,211.6471,211.6765,6105.0
2024-08-02 15:40:00,215.91,216.31,215.79,216.29,10342.0,211.6177,212.0097,211.5001,211.9901,10342.0
2024-08-02 15:45:00,216.27,216.42,216.03,216.17,17505.0,211.9705,212.1176,211.7353,211.8725,17505.0
2024-08-02 15:50:00,216.23,216.59,216.08,216.45,19586.0,211.9313,212.2842,211.7843,212.147,19586.0
2024-08-02 15:55:00,216.48,216.98,216.48,216.89,85878.0,212.1764,212.6664,212.1764,212.5782,85878.0
2024-08-05 09:30:00,216.94,218.04,215.23,216.35,93705.0,212.6272,213.7053,210.9512,212.0489,93705.0
2024-08-05 09:35:00,216.35,216.35,213.61,214.14,75079.0,212.0489,212.0489,209.3634,209.8829,75079.0
2024-08-05 09:40:00,214.16,214.73,212.63,213.32,46982.0,209.9025,210.4612,208.4029,209.0792,46982.0
2024-08-05 09:45:00,213.31,213.56,209.52,210.87,68684.0,209.0694,209.3144,205.3547,206.6779,68684.0
2024-08-05 09:50:00,210.86,212.41,210.78,211.72,22889.0,206.6681,208.1873,206.5897,207.511,22889.0
2024-08-05 09:55:00,211.39,211.55,210.14,211.26,23880.0,207.1876,207.3444,205.9624,207.0601,23880.0
2024-08-05 10:00:00,211.25,212.62,210.84,211.14,30803.0,207.0503,208.3931,206.6485,206.9425,30803.0
2024-08-05 10:05:00,211.14,211.35,210.26,210.65,39994.0,206.9425,207.1483,206.08,206.4623,39994.0
2024-08-05 10:10:00,210.82,211.41,210.5,211.29,17516.0,206.6289,207.2072,206.3152,207.0895,17516.0
2024-08-05 10:15:00,211.22,211.46,210.82,211.14,13932.0,207.0209,207.2562,206.6289,206.9425,13932.0
2024-08-05 10:20:00,211.37,211.46,210.3,210.53,28538.0,207.1679,207.2562,206.1192,206.3446,28538.0
2024-08-05 10:25:00,210.53,210.86,209.96,210.08,14859.0,206.3446,206.6681,205.786,205.9036,14859.0
2024-08-05 10:30:00,209.85,210.25,209.56,210.25,13198.0,205.6782,206.0702,205.3939,206.0702,13198.0
2024-08-05 10:35:00,210.08,210.09,208.21,208.51,21207.0,205.9036,205.9134,204.0708,204.3648,21207.0
2024-08-05 10:40:00,208.56,208.69,208.13,208.29,29671.0,204.4138,204.5412,203.9924,204.1492,29671.0
2024-08-05 10:45:00,208.36,209.04,208.2,208.81,27996.0,204.2178,204.8843,204.061,204.6588,27996.0
2024-08-05 10:50:00,208.87,209.36,208.71,209.13,13950.0,204.7176,205.1979,204.5608,204.9725,13950.0
2024-08-05 10:55:00,209.19,209.31,208.6,208.6,18853.0,205.0313,205.1489,204.453,204.453,18853.0
2024-08-05 11:00:00,208.62,209.01,208.48,208.61,19586.0,204.4726,204.8549,204.3354,204.4628,19586.0
2024-08-05 11:05:00,208.5,209.15,208.36,208.99,20733.0,204.355,204.9921,204.2178,204.8353,20733.0
2024-08-05 11:10:00,208.89,209.53,208.8,209.44,18494.0,204.7373,205.3645,204.649,205.2763,18494.0
2024-08-05 11:15:00,209.55,210.03,209.44,210.03,24944.0,205.3841,205.8546,205.2763,205.8546,24944.0
2024-08-05 11:20:00,210.03,210.34,209.87,209.94,23763.0,205.8546,206.1584,205.6978,205.7664,23763.0
2024-08-05 11:25:00,210.05,210.09,209.41,209.73,14267.0,205.8742,205.9134,205.2469,205.5606,14267.0
2024-08-05 11:30:00,209.65,210.32,209.59,209.97,8944.0,205.4821,206.1388,205.4233,205.7958,8944.0
2024-08-05 11:35:00,210.05,210.12,209.47,209.87,8365.0,205.8742,205.9428,205.3057,205.6978,8365.0
2024-08-05 11:40:00,209.74,209.99,209.5,209.58,9434.0,205.5704,205.8154,205.3351,205.4135,9434.0
2024-08-05 11:45:00,209.66,210.25,209.6,209.6,10440.0,205.4919,206.0702,205.4331,205.4331,10440.0
2024-08-05 11:50:00,209.47,209.77,209.14,209.77,15518.0,205.3057,205.5998,204.9823,205.5998,15518.0
2024-08-05 11:55:00,209.67,209.99,209.57,209.9,7350.0,205.5017,205.8154,205.4037,205.7272,7350.0
2024-08-05 12:00:00,209.72,209.95,209.67,209.72,7178.0,205.5508,205.7762,205.5017,205.5508,7178.0
2024-08-05 12:05:00,209.82,210.26,209.77,210.07,8419.0,205.6488,206.08,205.5998,205.8938,8419.0
2024-08-05 12:10:00,210.1,210.2,209.83,210.02,13946.0,205.9232,206.0212,205.6586,205.8448,13946.0
2024-08-05 12:15:00,210.02,210.12,209.5,209.65,27688.0,205.8448,205.9428,205.3351,205.4821,27688.0
2024-08-05 12:20:00,209.7,210.04,209.65,209.99,5955.0,205.5311,205.8644,205.4821,205.8154,5955.0
2024-08-05 12:25:00,210.04,210.28,209.77,209.92,12644.0,205.8644,206.0996,205.5998,205.7468,12644.0
2024-08-05 12:30:00,209.93,210.13,209.74,209.8,6983.0,205.7566,205.9526,205.5704,205.6292,6983.0
2024-08-05 12:35:00,209.86,209.94,209.64,209.84,13844.0,205.688,205.7664,205.4723,205.6684,13844.0
2024-08-05 12:40:00,209.73,209.89,209.32,209.32,10571.0,205.5606,205.7174,205.1587,205.1587,10571.0
2024-08-05 12:45:00,209.3,209.48,209.05,209.36,26303.0,205.1391,205.3155,204.8941,205.1979,26303.0
2024-08-05 12:50:00,209.31,209.58,209.27,209.47,23463.0,205.1489,205.4135,205.1097,205.3057,23463.0
2024-08-05 12:55:00,209.44,209.82,209.41,209.7,10550.0,205.2763,205.6488,205.2469,205.5311,10550.0
2024-08-05 13:00:00,209.69,209.86,209.51,209.58,7441.0,205.5213,205.688,205.3449,205.4135,7441.0
2024-08-05 13:05:00,209.61,209.61,209.35,209.52,18909.0,205.4429,205.4429,205.1881,205.3547,18909.0
2024-08-05 13:10:00,209.53,209.72,209.42,209.72,6499.0,205.3645,205.5508,205.2567,205.5508,6499.0
2024-08-05 13:15:00,209.68,209.75,209.58,209.72,7785.0,205.5115,205.5802,205.4135,205.5508,7785.0
2024-08-05 13:20:00,209.73,209.89,209.68,209.84,4300.0,205.5606,205.7174,205.5115,205.6684,4300.0
2024-08-05 13:25:00,209.84,209.97,209.69,209.81,6227.0,205.6684,205.7958,205.5213,205.639,6227.0
2024-08-05 13:30:00,209.73,209.91,209.57,209.85,6051.0,205.5606,205.737,205.4037,205.6782,6051.0
2024-08-05 13:35:00,209.93,209.93,209.52,209.58,8361.0,205.7566,205.7566,205.3547,205.4135,8361.0
2024-08-05 13:40:00,209.55,209.63,209.34,209.55,35996.0,205.3841,205.4625,205.1783,205.3841,35996.0
2024-08-05 13:45:00,209.55,209.83,209.54,209.66,9455.0,205.3841,205.6586,205.3743,205.4919,9455.0
2024-08-05 13:50:00,209.77,210.11,209.63,209.81,7927.0,205.5998,205.933,205.4625,205.639,7927.0
2024-08-05 13:55:00,209.81,209.81,209.49,209.58,6250.0,205.639,205.639,205.3253,205.4135,6250.0
2024-08-05 14:00:00,209.56,209.91,209.5,209.84,6684.0,205.3939,205.737,205.3351,205.6684,6684.0
2024-08-05 14:05:00,209.81,210.28,209.79,210.19,4632.0,205.639,206.0996,205.6194,206.0114,4632.0
2024-08-05 14:10:00,210.15,210.48,210.07,210.48,7101.0,205.9722,206.2956,205.8938,206.2956,7101.0
2024-08-05 14:15:00,210.49,210.64,210.44,210.47,5676.0,206.3054,206.4525,206.2564,206.2858,5676.0
2024-08-05 14:20:00,210.56,210.63,210.16,210.41,8927.0,206.3741,206.4427,205.982,206.227,8927.0
2024-08-05 14:25:00,210.34,210.67,210.34,210.6,5143.0,206.1584,206.4819,206.1584,206.4133,5143.0
2024-08-05 14:30:00,210.54,210.62,210.11,210.31,3701.0,206.3544,206.4329,205.933,206.129,3701.0
2024-08-05 14:35:00,210.11,210.26,210.08,210.15,5795.0,205.933,206.08,205.9036,205.9722,5795.0
2024-08-05 14:40:00,210.14,210.4,210.09,210.34,6717.0,205.9624,206.2172,205.9134,206.1584,6717.0
2024-08-05 14:45:00,210.38,210.57,210.15,210.43,8191.0,206.1976,206.3839,205.9722,206.2466,8191.0
2024-08-05 14:50:00,210.35,210.66,210.34,210.34,5099.0,206.1682,206.4721,206.1584,206.1584,5099.0
2024-08-05 14:55:00,210.25,210.5,210.24,210.4,7889.0,206.0702,206.3152,206.0604,206.2172,7889.0
2024-08-05 15:00:00,210.43,210.52,210.19,210.35,6927.0,206.2466,206.3348,206.0114,206.1682,6927.0
2024-08-05 15:05:00,210.28,210.35,210.2,210.27,5875.0,206.0996,206.1682,206.0212,206.0898,5875.0
2024-08-05 15:10:00,210.25,210.25,209.79,209.84,10358.0,206.0702,206.0702,205.6194,205.6684,10358.0
2024-08-05 15:15:00,209.86,210.02,209.79,209.98,18635.0,205.688,205.8448,205.6194,205.8056,18635.0
2024-08-05 15:20:00,209.98,210.12,209.95,210.12,12182.0,205.8056,205.9428,205.7762,205.9428,12182.0
2024-08-05 15:25:00,210.07,210.07,209.83,209.87,15661.0,205.8938,205.8938,205.6586,205.6978,15661.0
2024-08-05 15:30:00,209.89,209.9,209.73,209.81,22893.0,205.7174,205.7272,205.5606,205.639,22893.0
2024-08-05 15:35:00,209.81,210.12,209.81,210.03,12557.0,205.639,205.9428,205.639,205.8546,12557.0
2024-08-05 15:40:00,210.03,210.2,209.94,210.13,10360.0,205.8546,206.0212,205.7664,205.9526,10360.0
2024-08-05 15:45:00,210.04,210.27,209.76,209.81,18956.0,205.8644,206.0898,205.59,205.639,18956.0
2024-08-05 15:50:00,209.75,210.34,209.74,210.31,43879.0,205.5802,206.1584,205.5704,206.129,43879.0
2024-08-05 15:55:00,210.26,211.03,210.2,210.91,202258.0,206.08,206.8347,206.0212,206.7171,202258.0
2024-08-06 09:30:00,213.2,213.64,212.27,212.84,47798.0,208.9616,209.3928,208.0501,208.6087,47798.0
2024-08-06 09:35:00,212.59,214.19,212.52,213.79,7818.0,208.3637,209.9319,208.2951,209.5398,7818.0
2024-08-06 09:40:00,214.03,214.06,213.12,213.76,7542.0,209.7751,209.8045,208.8832,209.5104,7542.0
2024-08-06 09:45:00,213.76,214.16,213.14,213.15,16771.0,209.5104,209.9025,208.9028,208.9126,16771.0
2024-08-06 09:50:00,213.47,214.34,213.23,214.33,10568.0,209.2262,210.0789,208.991,210.0691,10568.0
2024-08-06 09:55:00,214.22,214.34,213.8,214.28,7956.0,209.9613,210.0789,209.5496,210.0201,7956.0
2024-08-06 10:00:00,214.28,214.29,213.47,213.93,10866.0,210.0201,210.0299,209.2262,209.6771,10866.0
2024-08-06 10:05:00,213.93,214.33,213.89,214.12,6220.0,209.6771,210.0691,209.6379,209.8633,6220.0
2024-08-06 10:10:00,214.19,214.27,213.84,214.09,6887.0,209.9319,210.0103,209.5888,209.8339,6887.0
2024-08-06 10:15:00,214.08,214.27,213.58,213.65,5507.0,209.8241,210.0103,209.334,209.4026,5507.0
2024-08-06 10:20:00,213.65,215.14,213.65,215.14,28412.0,209.4026,210.863,209.4026,210.863,28412.0
2024-08-06 10:25:00,215.22,215.64,215.03,215.03,22844.0,210.9414,211.3531,210.7552,210.7552,22844.0
2024-08-06 10:30:00,215.17,215.18,214.66,215.18,8115.0,210.8924,210.9022,210.3925,210.9022,8115.0
2024-08-06 10:35:00,215.33,215.57,215.12,215.12,6491.0,211.0492,211.2845,210.8434,210.8434,6491.0
2024-08-06 10:40:00,215.2,215.28,214.86,215.12,21497.0,210.9218,211.0002,210.5886,210.8434,21497.0
2024-08-06 10:45:00,215.12,215.55,215.0,215.43,19636.0,210.8434,211.2649,210.7258,211.1472,19636.0
2024-08-06 10:50:00,215.42,215.73,215.15,215.15,5167.0,211.1374,211.4413,210.8728,210.8728,5167.0
2024-08-06 10:55:00,215.1,215.14,214.67,214.67,8561.0,210.8238,210.863,210.4023,210.4023,8561.0
2024-08-06 11:00:00,214.78,214.78,214.11,214.2,26271.0,210.5102,210.5102,209.8535,209.9417,26271.0
2024-08-06 11:05:00,214.2,214.74,214.19,214.64,29540.0,209.9417,210.471,209.9319,210.3729,29540.0
2024-08-06 11:10:00,214.74,214.74,214.09,214.27,12834.0,210.471,210.471,209.8339,210.0103,12834.0
2024-08-06 11:15:00,214.12,214.13,213.7,213.88,8669.0,209.8633,209.8731,209.4516,209.6281,8669.0
2024-08-06 11:20:00,213.97,214.21,213.89,213.89,9902.0,209.7163,209.9515,209.6379,209.6379,9902.0
2024-08-06 11:25:00,213.88,213.93,213.52,213.53,6940.0,209.6281,209.6771,209.2752,209.285,6940.0
2024-08-06 11:30:00,213.44,213.74,213.16,213.61,28383.0,209.1968,209.4908,208.9224,209.3634,28383.0
2024-08-06 11:35:00,213.51,213.74,213.13,213.5,18540.0,209.2654,209.4908,208.893,209.2556,18540.0
2024-08-06 11:40:00,213.55,213.55,213.12,213.27,5369.0,209.3046,209.3046,208.8832,209.0302,5369.0
2024-08-06 11:45:00,213.28,213.89,213.13,213.78,24397.0,209.04,209.6379,208.893,209.53,24397.0
2024-08-06 11:50:00,213.78,213.78,213.35,213.36,19543.0,209.53,209.53,209.1086,209.1184,19543.0
2024-08-06 11:55:00,213.41,213.75,213.14,213.32,16890.0,209.1674,209.5006,208.9028,209.0792,16890.0
2024-08-06 12:00:00,213.4,213.95,213.4,213.95,5319.0,209.1576,209.6967,209.1576,209.6967,5319.0
2024-08-06 12:05:00,214.14,214.45,214.08,214.21,9672.0,209.8829,210.1867,209.8241,209.9515,9672.0
2024-08-06 12:10:00,214.28,214.7,214.2,214.63,2889.0,210.0201,210.4317,209.9417,210.3631,2889.0
2024-08-06 12:15:00,214.77,215.07,214.7,214.88,6035.0,210.5004,210.7944,210.4317,210.6082,6035.0
2024-08-06 12:20:00,215.0,215.0,214.49,214.49,9190.0,210.7258,210.7258,210.2259,210.2259,9190.0
2024-08-06 12:25:00,214.46,214.78,214.45,214.62,6525.0,210.1965,210.5102,210.1867,210.3533,6525.0
2024-08-06 12:30:00,214.67,214.99,214.67,214.94,6698.0,210.4023,210.716,210.4023,210.667,6698.0
2024-08-06 12:35:00,214.97,215.2,214.83,214.92,3660.0,210.6964,210.9218,210.5592,210.6474,3660.0
2024-08-06 12:40:00,214.94,215.19,214.9,214.9,1551.0,210.667,210.912,210.6278,210.6278,1551.0
2024-08-06 12:45:00,215.09,215.39,214.98,215.02,7136.0,210.814,211.108,210.7062,210.7454,7136.0
2024-08-06 12:50:00,215.02,215.34,214.93,215.34,5070.0,210.7454,211.059,210.6572,211.059,5070.0
2024-08-06 12:55:00,215.3,215.3,215.11,215.11,1913.0,211.0198,211.0198,210.8336,210.8336,1913.0
2024-08-06 13:00:00,215.11,215.28,214.93,215.24,5804.0,210.8336,211.0002,210.6572,210.961,5804.0
2024-08-06 13:05:00,215.11,215.42,215.11,215.37,1198.0,210.8336,211.1374,210.8336,211.0884,1198.0
2024-08-06 13:10:00,215.47,215.65,215.38,215.55,7264.0,211.1864,211.3629,211.0982,211.2649,7264.0
2024-08-06 13:15:00,215.65,215.87,215.65,215.71,4588.0,211.3629,211.5785,211.3629,211.4217,4588.0
2024-08-06 13:20:00,215.69,215.84,215.34,215.35,5483.0,211.4021,211.5491,211.059,211.0688,5483.0
2024-08-06 13:25:00,215.49,215.93,215.49,215.88,8246.0,211.206,211.6373,211.206,211.5883,8246.0
2024-08-06 13:30:00,215.78,216.01,215.65,215.85,5214.0,211.4903,211.7157,211.3629,211.5589,5214.0
2024-08-06 13:35:00,215.8,215.91,215.61,215.79,3977.0,211.5099,211.6177,211.3237,211.5001,3977.0
2024-08-06 13:40:00,215.91,216.13,215.89,215.97,5510.0,211.6177,211.8333,211.5981,211.6765,5510.0
2024-08-06 13:45:00,215.88,216.07,215.88,216.01,1807.0,211.5883,211.7745,211.5883,211.7157,1807.0
2024-08-06 13:50:00,215.94,216.01,215.84,215.84,2194.0,211.6471,211.7157,211.5491,211.5491,2194.0
2024-08-06 13:55:00,215.88,216.31,215.88,215.89,7029.0,211.5883,212.0097,211.5883,211.5981,7029.0
2024-08-06 14:00:00,215.9,215.97,215.54,215.66,6291.0,211.6079,211.6765,211.255,211.3727,6291.0
2024-08-06 14:05:00,215.56,215.63,215.45,215.49,2253.0,211.2747,211.3433,211.1668,211.206,2253.0
2024-08-06 14:10:00,215.54,215.66,215.31,215.38,11467.0,211.255,211.3727,211.0296,211.0982,11467.0
2024-08-06 14:15:00,215.46,215.66,215.38,215.65,7657.0,211.1766,211.3727,211.0982,211.3629,7657.0
2024-08-06 14:20:00,215.7,216.37,215.65,216.37,17815.0,211.4119,212.0685,211.3629,212.0685,17815.0
2024-08-06 14:25:00,216.28,216.31,215.92,216.2,8450.0,211.9803,212.0097,211.6275,211.9019,8450.0
2024-08-06 14:30:00,216.21,216.73,216.14,216.66,16563.0,211.9117,212.4214,211.8431,212.3528,16563.0
2024-08-06 14:35:00,216.66,217.3,216.66,217.18,34201.0,212.3528,212.9801,212.3528,212.8624,34201.0
2024-08-06 14:40:00,217.16,217.22,216.94,217.21,13688.0,212.8428,212.9017,212.6272,212.8918,13688.0
2024-08-06 14:45:00,217.23,217.24,216.79,216.9,7556.0,212.9115,212.9213,212.4802,212.588,7556.0
2024-08-06 14:50:00,216.98,216.99,216.63,216.7,5522.0,212.6664,212.6762,212.3234,212.392,5522.0
2024-08-06 14:55:00,216.73,216.89,216.46,216.46,7141.0,212.4214,212.5782,212.1568,212.1568,7141.0
2024-08-06 15:00:00,216.56,216.56,216.09,216.15,4537.0,212.2548,212.2548,211.7941,211.8529,4537.0
2024-08-06 15:05:00,216.09,216.2,215.92,216.15,6289.0,211.7941,211.9019,211.6275,211.8529,6289.0
2024-08-06 15:10:00,216.17,216.18,215.99,216.03,8357.0,211.8725,211.8823,211.6961,211.7353,8357.0
2024-08-06 15:15:00,216.08,216.12,215.87,216.07,6275.0,211.7843,211.8235,211.5785,211.7745,6275.0
2024-08-06 15:20:00,216.07,216.45,215.89,216.42,14285.0,211.7745,212.147,211.5981,212.1176,14285.0
2024-08-06 15:25:00,216.39,216.39,215.8,215.8,22068.0,212.0882,212.0882,211.5099,211.5099,22068.0
2024-08-06 15:30:00,215.82,215.95,215.38,215.53,27706.0,211.5295,211.6569,211.0982,211.2452,27706.0
2024-08-06 15:35:00,215.55,215.7,215.42,215.6,10670.0,211.2649,211.4119,211.1374,211.3139,10670.0
2024-08-06 15:40:00,215.57,215.68,215.39,215.39,12308.0,211.2845,211.3923,211.108,211.108,12308.0
2024-08-06 15:45:00,215.4,215.55,215.01,215.1,17187.0,211.1178,211.2649,210.7356,210.8238,17187.0
2024-08-06 15:50:00,215.04,215.08,214.6,214.6,40080.0,210.765,210.8042,210.3337,210.3337,40080.0
2024-08-06 15:55:00,214.63,214.76,214.01,214.02,131101.0,210.3631,210.4906,209.7555,209.7653,131101.0
2024-08-07 09:30:00,213.61,214.49,213.47,214.2,28408.0,209.3634,210.2259,209.2262,209.9417,28408.0
2024-08-07 09:35:00,214.08,214.55,213.83,213.83,8084.0,209.8241,210.2847,209.579,209.579,8084.0
2024-08-07 09:40:00,214.15,214.6,213.88,214.01,16520.0,209.8927,210.3337,209.6281,209.7555,16520.0
2024-08-07 09:45:00,213.86,214.3,213.8,214.0,21789.0,209.6084,210.0397,209.5496,209.7457,21789.0
2024-08-07 09:50:00,214.32,214.79,214.18,214.61,15698.0,210.0593,210.52,209.9221,210.3435,15698.0
2024-08-07 09:55:00,214.61,216.13,214.61,216.13,15834.0,210.3435,211.8333,210.3435,211.8333,15834.0
2024-08-07 10:00:00,215.99,216.33,215.85,216.1,18383.0,211.6961,212.0293,211.5589,211.8039,18383.0
2024-08-07 10:05:00,216.1,217.35,216.09,217.35,4350.0,211.8039,213.0291,211.7941,213.0291,4350.0
2024-08-07 10:10:00,217.13,217.71,216.91,216.98,13064.0,212.8134,213.3819,212.5978,212.6664,13064.0
2024-08-07 10:15:00,217.17,217.17,216.19,216.56,9431.0,212.8526,212.8526,211.8921,212.2548,9431.0
2024-08-07 10:20:00,216.76,216.76,216.49,216.71,7158.0,212.4508,212.4508,212.1862,212.4018,7158.0
2024-08-07 10:25:00,216.71,216.76,216.4,216.66,8243.0,212.4018,212.4508,212.098,212.3528,8243.0
2024-08-07 10:30:00,216.63,217.26,216.5,217.08,7663.0,212.3234,212.9409,212.196,212.7644,7663.0
2024-08-07 10:35:00,217.04,217.25,216.86,216.99,12434.0,212.7252,212.9311,212.5488,212.6762,12434.0
2024-08-07 10:40:00,217.06,217.63,217.05,217.63,8503.0,212.7448,213.3035,212.735,213.3035,8503.0
2024-08-07 10:45:00,217.55,218.03,217.55,217.63,11493.0,213.2251,213.6955,213.2251,213.3035,11493.0
2024-08-07 10:50:00,217.6,217.74,217.55,217.69,2385.0,213.2741,213.4113,213.2251,213.3623,2385.0
2024-08-07 10:55:00,217.81,217.86,217.38,217.39,12059.0,213.4799,213.5289,213.0585,213.0683,12059.0
2024-08-07 11:00:00,217.51,217.83,217.34,217.81,7669.0,213.1859,213.4995,213.0193,213.4799,7669.0
2024-08-07 11:05:00,217.82,218.03,217.44,217.46,5062.0,213.4897,213.6955,213.1173,213.1369,5062.0
2024-08-07 11:10:00,217.52,217.76,217.47,217.58,5181.0,213.1957,213.4309,213.1467,213.2545,5181.0
2024-08-07 11:15:00,217.58,217.77,217.2,217.32,13825.0,213.2545,213.4407,212.882,212.9997,13825.0
2024-08-07 11:20:00,217.35,217.56,217.35,217.53,4418.0,213.0291,213.2349,213.0291,213.2055,4418.0
2024-08-07 11:25:00,217.49,217.59,217.22,217.59,11623.0,213.1663,213.2643,212.9017,213.2643,11623.0
2024-08-07 11:30:00,217.58,217.7,217.37,217.41,6292.0,213.2545,213.3721,213.0487,213.0879,6292.0
2024-08-07 11:35:00,217.33,218.22,217.33,218.21,7199.0,213.0095,213.8818,213.0095,213.872,7199.0
2024-08-07 11:40:00,218.21,218.31,217.98,217.98,5876.0,213.872,213.97,213.6465,213.6465,5876.0
2024-08-07 11:45:00,217.95,218.16,217.75,217.86,11397.0,213.6171,213.823,213.4211,213.5289,11397.0
2024-08-07 11:50:00,217.86,217.98,217.57,217.57,6172.0,213.5289,213.6465,213.2447,213.2447,6172.0
2024-08-07 11:55:00,217.42,217.65,217.22,217.46,5512.0,213.0977,213.3231,212.9017,213.1369,5512.0
2024-08-07 12:00:00,217.35,217.46,216.84,216.93,12650.0,213.0291,213.1369,212.5292,212.6174,12650.0
2024-08-07 12:05:00,217.02,217.4,216.86,217.4,5064.0,212.7056,213.0781,212.5488,213.0781,5064.0
2024-08-07 12:10:00,217.29,217.56,217.16,217.48,5733.0,212.9703,213.2349,212.8428,213.1565,5733.0
2024-08-07 12:15:00,217.53,217.53,217.38,217.51,3192.0,213.2055,213.2055,213.0585,213.1859,3192.0
2024-08-07 12:20:00,217.39,217.71,217.38,217.57,7087.0,213.0683,213.3819,213.0585,213.2447,7087.0
2024-08-07 12:25:00,217.6,217.75,217.54,217.67,4473.0,213.2741,213.4211,213.2153,213.3427,4473.0
2024-08-07 12:30:00,217.67,217.73,217.61,217.7,3255.0,213.3427,213.4015,213.2839,213.3721,3255.0
2024-08-07 12:35:00,217.7,217.79,217.17,217.26,16466.0,213.3721,213.4603,212.8526,212.9409,16466.0
2024-08-07 12:40:00,217.26,217.32,217.1,217.11,4525.0,212.9409,212.9997,212.784,212.7938,4525.0
2024-08-07 12:45:00,217.06,217.2,216.86,216.9,3829.0,212.7448,212.882,212.5488,212.588,3829.0
2024-08-07 12:50:00,216.82,217.1,216.67,217.04,6953.0,212.5096,212.784,212.3626,212.7252,6953.0
2024-08-07 12:55:00,216.98,217.03,216.73,216.92,12710.0,212.6664,212.7154,212.4214,212.6076,12710.0
2024-08-07 13:00:00,216.92,216.98,216.83,216.83,5915.0,212.6076,212.6664,212.5194,212.5194,5915.0
2024-08-07 13:05:00,216.84,216.97,216.84,216.96,9967.0,212.5292,212.6566,212.5292,212.6468,9967.0
2024-08-07 13:10:00,216.84,217.11,216.67,217.1,23722.0,212.5292,212.7938,212.3626,212.784,23722.0
2024-08-07 13:15:00,217.09,217.22,217.01,217.09,6201.0,212.7742,212.9017,212.6958,212.7742,6201.0
2024-08-07 13:20:00,217.19,217.45,217.19,217.45,7104.0,212.8722,213.1271,212.8722,213.1271,7104.0
2024-08-07 13:25:00,217.46,217.65,217.33,217.4,13896.0,213.1369,213.3231,213.0095,213.0781,13896.0
2024-08-07 13:30:00,217.39,217.71,217.22,217.49,9872.0,213.0683,213.3819,212.9017,213.1663,9872.0
2024-08-07 13:35:00,217.53,217.82,217.5,217.71,18772.0,213.2055,213.4897,213.1761,213.3819,18772.0
2024-08-07 13:40:00,217.69,217.78,217.37,217.46,9986.0,213.3623,213.4505,213.0487,213.1369,9986.0
2024-08-07 13:45:00,217.37,217.37,216.63,216.69,7541.0,213.0487,213.0487,212.3234,212.3822,7541.0
2024-08-07 13:50:00,216.74,216.74,216.22,216.41,7724.0,212.4312,212.4312,211.9215,212.1078,7724.0
2024-08-07 13:55:00,216.3,216.4,216.06,216.31,9454.0,211.9999,212.098,211.7647,212.0097,9454.0
2024-08-07 14:00:00,216.18,216.35,216.13,216.18,6145.0,211.8823,212.0489,211.8333,211.8823,6145.0
2024-08-07 14:05:00,216.25,216.35,216.08,216.15,8850.0,211.9509,212.0489,211.7843,211.8529,8850.0
2024-08-07 14:10:00,216.11,216.2,215.92,215.98,10334.0,211.8137,211.9019,211.6275,211.6863,10334.0
2024-08-07 14:15:00,215.97,215.97,215.55,215.6,9840.0,211.6765,211.6765,211.2649,211.3139,9840.0
2024-08-07 14:20:00,215.61,215.99,215.5,215.75,17807.0,211.3237,211.6961,211.2158,211.4609,17807.0
2024-08-07 14:25:00,215.81,216.02,215.67,215.67,3475.0,211.5197,211.7255,211.3825,211.3825,3475.0
2024-08-07 14:30:00,215.67,216.03,215.67,215.92,7292.0,211.3825,211.7353,211.3825,211.6275,7292.0
2024-08-07 14:35:00,215.93,215.99,215.57,215.64,8228.0,211.6373,211.6961,211.2845,211.3531,8228.0
2024-08-07 14:40:00,215.57,215.99,215.56,215.96,11446.0,211.2845,211.6961,211.2747,211.6667,11446.0
2024-08-07 14:45:00,215.96,216.07,215.71,215.79,8127.0,211.6667,211.7745,211.4217,211.5001,8127.0
2024-08-07 14:50:00,215.84,215.84,215.63,215.69,2651.0,211.5491,211.5491,211.3433,211.4021,2651.0
2024-08-07 14:55:00,215.77,215.9,215.55,215.55,7865.0,211.4805,211.6079,211.2649,211.2649,7865.0
2024-08-07 15:00:00,215.59,215.98,215.58,215.98,4616.0,211.3041,211.6863,211.2943,211.6863,4616.0
2024-08-07 15:05:00,215.95,216.14,215.76,215.76,9372.0,211.6569,211.8431,211.4707,211.4707,9372.0
2024-08-07 15:10:00,215.77,215.99,215.72,215.74,11428.0,211.4805,211.6961,211.4315,211.4511,11428.0
2024-08-07 15:15:00,215.82,215.88,215.71,215.75,8828.0,211.5295,211.5883,211.4217,211.4609,8828.0
2024-08-07 15:20:00,215.8,215.99,215.68,215.78,7436.0,211.5099,211.6961,211.3923,211.4903,7436.0
2024-08-07 15:25:00,215.75,215.96,215.72,215.96,6637.0,211.4609,211.6667,211.4315,211.6667,6637.0
2024-08-07 15:30:00,215.99,216.11,215.8,216.02,13553.0,211.6961,211.8137,211.5099,211.7255,13553.0
2024-08-07 15:35:00,216.02,216.54,216.02,216.2,15468.0,211.7255,212.2352,211.7255,211.9019,15468.0
2024-08-07 15:40:00,216.15,216.18,215.7,215.9,19772.0,211.8529,211.8823,211.4119,211.6079,19772.0
2024-08-07 15:45:00,215.88,216.09,215.74,216.01,33918.0,211.5883,211.7941,211.4511,211.7157,33918.0
2024-08-07 15:50:00,215.99,216.01,215.18,215.25,44902.0,211.6961,211.7157,210.9022,210.9708,44902.0
2024-08-07 15:55:00,215.24,215.96,215.12,215.82,183741.0,210.961,211.6667,210.8434,211.5295,183741.0
2024-08-08 09:30:00,214.99,216.58,214.99,215.0,21460.0,210.716,212.2744,210.716,210.7258,21460.0
2024-08-08 09:35:00,215.38,216.17,215.37,216.17,4509.0,211.0982,211.8725,211.0884,211.8725,4509.0
2024-08-08 09:40:00,216.31,217.39,215.96,217.39,86947.0,212.0097,213.0683,211.6667,213.0683,86947.0
2024-08-08 09:45:00,217.21,217.42,216.72,216.95,7112.0,212.8918,213.0977,212.4116,212.637,7112.0
2024-08-08 09:50:00,216.81,217.28,216.75,217.24,3057.0,212.4998,212.9605,212.441,212.9213,3057.0
2024-08-08 09:55:00,217.16,217.58,216.9,217.49,7747.0,212.8428,213.2545,212.588,213.1663,7747.0
2024-08-08 10:00:00,217.44,217.55,217.16,217.47,4867.0,213.1173,213.2251,212.8428,213.1467,4867.0
2024-08-08 10:05:00,217.38,217.38,216.92,217.07,5529.0,213.0585,213.0585,212.6076,212.7546,5529.0
2024-08-08 10:10:00,217.02,217.28,216.94,217.19,3138.0,212.7056,212.9605,212.6272,212.8722,3138.0
2024-08-08 10:15:00,217.02,217.71,216.98,217.71,61606.0,212.7056,213.3819,212.6664,213.3819,61606.0
2024-08-08 10:20:00,217.54,217.63,217.39,217.56,4286.0,213.2153,213.3035,213.0683,213.2349,4286.0
2024-08-08 10:25:00,217.65,217.77,217.53,217.77,1479.0,213.3231,213.4407,213.2055,213.4407,1479.0
2024-08-08 10:30:00,217.49,217.95,217.49,217.81,5221.0,213.1663,213.6171,213.1663,213.4799,5221.0
2024-08-08 10:35:00,217.9,217.96,217.72,217.96,2054.0,213.5681,213.6269,213.3917,213.6269,2054.0
2024-08-08 10:40:00,217.78,217.78,217.29,217.46,6110.0,213.4505,213.4505,212.9703,213.1369,6110.0
2024-08-08 10:45:00,217.49,217.66,217.38,217.53,2464.0,213.1663,213.3329,213.0585,213.2055,2464.0
2024-08-08 10:50:00,217.58,217.71,217.37,217.52,15567.0,213.2545,213.3819,213.0487,213.1957,15567.0
2024-08-08 10:55:00,217.61,217.74,217.45,217.45,18154.0,213.2839,213.4113,213.1271,213.1271,18154.0
2024-08-08 11:00:00,217.62,217.62,217.42,217.47,5603.0,213.2937,213.2937,213.0977,213.1467,5603.0
2024-08-08 11:05:00,217.53,218.2,217.52,217.96,32667.0,213.2055,213.8622,213.1957,213.6269,32667.0
2024-08-08 11:10:00,217.88,217.89,217.61,217.67,5135.0,213.5485,213.5583,213.2839,213.3427,5135.0
2024-08-08 11:15:00,217.69,217.79,217.21,217.31,9699.0,213.3623,213.4603,212.8918,212.9899,9699.0
2024-08-08 11:20:00,217.23,217.43,217.05,217.23,9324.0,212.9115,213.1075,212.735,212.9115,9324.0
2024-08-08 11:25:00,217.24,217.5,217.14,217.48,13670.0,212.9213,213.1761,212.8232,213.1565,13670.0
2024-08-08 11:30:00,217.45,217.55,217.38,217.41,4904.0,213.1271,213.2251,213.0585,213.0879,4904.0
2024-08-08 11:35:00,217.43,217.48,217.19,217.46,14143.0,213.1075,213.1565,212.8722,213.1369,14143.0
2024-08-08 11:40:00,217.46,217.52,217.27,217.27,6123.0,213.1369,213.1957,212.9507,212.9507,6123.0
2024-08-08 11:45:00,217.42,217.79,217.32,217.61,6165.0,213.0977,213.4603,212.9997,213.2839,6165.0
2024-08-08 11:50:00,217.55,217.63,217.48,217.63,1622.0,213.2251,213.3035,213.1565,213.3035,1622.0
2024-08-08 11:55:00,217.69,217.72,217.5,217.55,3465.0,213.3623,213.3917,213.1761,213.2251,3465.0
2024-08-08 12:00:00,217.52,217.84,217.47,217.84,12899.0,213.1957,213.5093,213.1467,213.5093,12899.0
2024-08-08 12:05:00,217.96,218.12,217.92,218.12,4346.0,213.6269,213.7838,213.5877,213.7838,4346.0
2024-08-08 12:10:00,218.19,218.3,217.91,218.04,15577.0,213.8524,213.9602,213.5779,213.7053,15577.0
2024-08-08 12:15:00,218.07,218.15,217.9,217.9,4826.0,213.7348,213.8132,213.5681,213.5681,4826.0
2024-08-08 12:20:00,218.02,218.22,218.02,218.16,4047.0,213.6857,213.8818,213.6857,213.823,4047.0
2024-08-08 12:25:00,218.23,218.23,217.98,218.13,15708.0,213.8916,213.8916,213.6465,213.7936,15708.0
2024-08-08 12:30:00,218.19,218.32,218.05,218.3,3721.0,213.8524,213.9798,213.7152,213.9602,3721.0
2024-08-08 12:35:00,218.17,218.26,217.9,218.11,18827.0,213.8328,213.921,213.5681,213.774,18827.0
2024-08-08 12:40:00,218.03,218.17,217.94,217.99,2556.0,213.6955,213.8328,213.6073,213.6563,2556.0
2024-08-08 12:45:00,217.95,218.26,217.95,218.21,8983.0,213.6171,213.921,213.6171,213.872,8983.0
2024-08-08 12:50:00,218.22,218.3,218.16,218.24,10549.0,213.8818,213.9602,213.823,213.9014,10549.0
2024-08-08 12:55:00,218.21,218.37,217.99,217.99,8378.0,213.872,214.0288,213.6563,213.6563,8378.0
2024-08-08 13:00:00,218.05,218.23,217.8,218.23,18375.0,213.7152,213.8916,213.4701,213.8916,18375.0
2024-08-08 13:05:00,218.23,218.39,218.16,218.28,9504.0,213.8916,214.0484,213.823,213.9406,9504.0
2024-08-08 13:10:00,218.28,218.29,218.08,218.23,3120.0,213.9406,213.9504,213.7446,213.8916,3120.0
2024-08-08 13:15:00,218.28,218.65,218.18,218.58,5629.0,213.9406,214.3032,213.8426,214.2346,5629.0
2024-08-08 13:20:00,218.58,218.83,218.58,218.67,6738.0,214.2346,214.4796,214.2346,214.3228,6738.0
2024-08-08 13:25:00,218.67,218.88,218.63,218.85,8417.0,214.3228,214.5286,214.2836,214.4992,8417.0
2024-08-08 13:30:00,218.82,218.85,218.61,218.84,8168.0,214.4698,214.4992,214.264,214.4894,8168.0
2024-08-08 13:35:00,218.78,218.91,218.62,218.7,9841.0,214.4306,214.5581,214.2738,214.3522,9841.0
2024-08-08 13:40:00,218.7,218.97,218.56,218.81,27646.0,214.3522,214.6169,214.215,214.46,27646.0
2024-08-08 13:45:00,218.89,219.03,218.72,218.76,9014.0,214.5385,214.6757,214.3718,214.411,9014.0
2024-08-08 13:50:00,218.71,218.83,218.56,218.71,7749.0,214.362,214.4796,214.215,214.362,7749.0
2024-08-08 13:55:00,218.71,218.98,218.64,218.98,7348.0,214.362,214.6267,214.2934,214.6267,7348.0
2024-08-08 14:00:00,218.94,219.03,218.86,218.95,12445.0,214.5875,214.6757,214.509,214.5973,12445.0
2024-08-08 14:05:00,218.88,219.11,218.77,219.03,20151.0,214.5286,214.7541,214.4208,214.6757,20151.0
2024-08-08 14:10:00,219.1,219.11,218.93,219.06,5191.0,214.7443,214.7541,214.5777,214.7051,5191.0
2024-08-08 14:15:00,219.14,219.41,219.13,219.4,9087.0,214.7835,215.0481,214.7737,215.0383,9087.0
2024-08-08 14:20:00,219.47,219.72,219.47,219.53,8032.0,215.1069,215.352,215.1069,215.1657,8032.0
2024-08-08 14:25:00,219.5,219.54,219.2,219.2,7038.0,215.1363,215.1755,214.8423,214.8423,7038.0
2024-08-08 14:30:00,219.27,219.57,219.19,219.36,14257.0,214.9109,215.2049,214.8325,214.9991,14257.0
2024-08-08 14:35:00,219.37,219.4,219.03,219.09,9369.0,215.0089,215.0383,214.6757,214.7345,9369.0
2024-08-08 14:40:00,219.03,219.19,218.85,219.14,6440.0,214.6757,214.8325,214.4992,214.7835,6440.0
2024-08-08 14:45:00,219.1,219.23,219.08,219.13,9551.0,214.7443,214.8717,214.7247,214.7737,9551.0
2024-08-08 14:50:00,219.14,219.46,219.14,219.18,24501.0,214.7835,215.0971,214.7835,214.8227,24501.0
2024-08-08 14:55:00,219.1,219.13,218.97,219.0,7725.0,214.7443,214.7737,214.6169,214.6463,7725.0
2024-08-08 15:00:00,218.95,219.05,218.59,218.59,6039.0,214.5973,214.6953,214.2444,214.2444,6039.0
2024-08-08 15:05:00,218.62,218.93,218.51,218.91,6570.0,214.2738,214.5777,214.166,214.5581,6570.0
2024-08-08 15:10:00,218.84,218.9,218.52,218.62,11866.0,214.4894,214.5483,214.1758,214.2738,11866.0
2024-08-08 15:15:00,218.65,218.71,218.41,218.44,4005.0,214.3032,214.362,214.068,214.0974,4005.0
2024-08-08 15:20:00,218.5,218.72,218.32,218.42,22930.0,214.1562,214.3718,213.9798,214.0778,22930.0
2024-08-08 15:25:00,218.4,218.44,218.21,218.23,11044.0,214.0582,214.0974,213.872,213.8916,11044.0
2024-08-08 15:30:00,218.17,218.17,217.83,217.9,9231.0,213.8328,213.8328,213.4995,213.5681,9231.0
2024-08-08 15:35:00,217.97,218.46,217.93,218.32,22303.0,213.6367,214.117,213.5975,213.9798,22303.0
2024-08-08 15:40:00,218.41,219.05,218.41,219.05,14906.0,214.068,214.6953,214.068,214.6953,14906.0
2024-08-08 15:45:00,218.95,218.96,218.64,218.76,14930.0,214.5973,214.6071,214.2934,214.411,14930.0
2024-08-08 15:50:00,218.81,218.89,218.37,218.81,41058.0,214.46,214.5385,214.0288,214.46,41058.0
2024-08-08 15:55:00,218.81,218.99,218.32,218.37,165978.0,214.46,214.6365,213.9798,214.0288,165978.0
2024-08-09 09:30:00,219.3,219.95,219.0,219.57,24149.0,214.9403,215.5774,214.6463,215.2049,24149.0
2024-08-09 09:35:00,219.46,219.46,218.63,218.96,10536.0,215.0971,215.0971,214.2836,214.6071,10536.0
2024-08-09 09:40:00,218.59,219.18,218.22,218.87,9660.0,214.2444,214.8227,213.8818,214.5188,9660.0
2024-08-09 09:45:00,218.82,219.01,218.29,218.31,11931.0,214.4698,214.6561,213.9504,213.97,11931.0
2024-08-09 09:50:00,218.0,218.81,217.91,218.8,4704.0,213.6661,214.46,213.5779,214.4502,4704.0
2024-08-09 09:55:00,218.9,218.98,218.66,218.96,3981.0,214.5483,214.6267,214.313,214.6071,3981.0
2024-08-09 10:00:00,219.06,219.39,218.85,219.31,19848.0,214.7051,215.0285,214.4992,214.9501,19848.0
2024-08-09 10:05:00,219.27,219.38,219.1,219.11,26602.0,214.9109,215.0187,214.7443,214.7541,26602.0
2024-08-09 10:10:00,219.26,219.26,219.02,219.16,29628.0,214.9011,214.9011,214.6659,214.8031,29628.0
2024-08-09 10:15:00,219.16,219.36,219.04,219.3,17511.0,214.8031,214.9991,214.6855,214.9403,17511.0
2024-08-09 10:20:00,219.44,219.59,219.4,219.5,12002.0,215.0775,215.2245,215.0383,215.1363,12002.0
2024-08-09 10:25:00,219.55,219.83,219.23,219.77,30226.0,215.1853,215.4598,214.8717,215.401,30226.0
2024-08-09 10:30:00,219.72,219.82,219.41,219.65,6735.0,215.352,215.45,215.0481,215.2833,6735.0
2024-08-09 10:35:00,219.79,219.91,219.63,219.7,4961.0,215.4206,215.5382,215.2637,215.3323,4961.0
2024-08-09 10:40:00,219.83,220.22,219.82,220.19,6023.0,215.4598,215.842,215.45,215.8126,6023.0
2024-08-09 10:45:00,219.99,220.07,219.78,219.95,40876.0,215.6166,215.695,215.4108,215.5774,40876.0
2024-08-09 10:50:00,219.95,220.17,219.88,220.17,15763.0,215.5774,215.793,215.5088,215.793,15763.0
2024-08-09 10:55:00,220.17,220.35,219.86,220.35,30749.0,215.793,215.9694,215.4892,215.9694,30749.0
2024-08-09 11:00:00,220.38,220.44,219.94,220.03,4065.0,215.9988,216.0576,215.5676,215.6558,4065.0
2024-08-09 11:05:00,220.07,220.6,220.03,220.46,46103.0,215.695,216.2145,215.6558,216.0772,46103.0
2024-08-09 11:10:00,220.48,220.68,220.26,220.31,3982.0,216.0968,216.2929,215.8812,215.9302,3982.0
2024-08-09 11:15:00,220.23,220.29,220.05,220.22,5846.0,215.8518,215.9106,215.6754,215.842,5846.0
2024-08-09 11:20:00,220.4,220.55,220.29,220.39,23868.0,216.0184,216.1655,215.9106,216.0086,23868.0
2024-08-09 11:25:00,220.53,220.53,219.85,219.86,5363.0,216.1458,216.1458,215.4794,215.4892,5363.0
2024-08-09 11:30:00,219.83,220.05,219.71,219.99,3064.0,215.4598,215.6754,215.3421,215.6166,3064.0
2024-08-09 11:35:00,219.99,219.99,219.93,219.98,1200.0,215.6166,215.6166,215.5578,215.6068,1200.0
2024-08-09 11:40:00,220.05,220.11,220.03,220.09,1609.0,215.6754,215.7342,215.6558,215.7146,1609.0
2024-08-09 11:45:00,220.18,220.33,220.11,220.27,4995.0,215.8028,215.9498,215.7342,215.891,4995.0
2024-08-09 11:50:00,220.27,220.47,220.17,220.32,10902.0,215.891,216.087,215.793,215.94,10902.0
2024-08-09 11:55:00,220.34,220.34,219.93,220.04,4044.0,215.9596,215.9596,215.5578,215.6656,4044.0
2024-08-09 12:00:00,219.98,220.05,219.86,219.99,6457.0,215.6068,215.6754,215.4892,215.6166,6457.0
2024-08-09 12:05:00,220.08,220.24,220.01,220.11,6150.0,215.7048,215.8616,215.6362,215.7342,6150.0
2024-08-09 12:10:00,220.2,220.2,220.09,220.1,2984.0,215.8224,215.8224,215.7146,215.7244,2984.0
2024-08-09 12:15:00,220.09,220.26,220.02,220.26,4325.0,215.7146,215.8812,215.646,215.8812,4325.0
2024-08-09 12:20:00,220.23,220.25,220.12,220.14,2012.0,215.8518,215.8714,215.744,215.7636,2012.0
2024-08-09 12:25:00,220.17,220.27,220.15,220.27,1500.0,215.793,215.891,215.7734,215.891,1500.0
2024-08-09 12:30:00,220.27,220.36,220.18,220.18,3985.0,215.891,215.9792,215.8028,215.8028,3985.0
2024-08-09 12:35:00,220.27,220.32,220.24,220.3,3819.0,215.891,215.94,215.8616,215.9204,3819.0
2024-08-09 12:40:00,220.28,220.35,220.25,220.34,5840.0,215.9008,215.9694,215.8714,215.9596,5840.0
2024-08-09 12:45:00,220.29,220.35,220.15,220.17,8472.0,215.9106,215.9694,215.7734,215.793,8472.0
2024-08-09 12:50:00,220.46,220.56,220.23,220.25,2947.0,216.0772,216.1753,215.8518,215.8714,2947.0
2024-08-09 12:55:00,220.17,220.3,220.16,220.24,1151.0,215.793,215.9204,215.7832,215.8616,1151.0
2024-08-09 13:00:00,220.25,220.39,220.2,220.34,6537.0,215.8714,216.0086,215.8224,215.9596,6537.0
2024-08-09 13:05:00,220.32,220.46,220.32,220.46,2518.0,215.94,216.0772,215.94,216.0772,2518.0
2024-08-09 13:10:00,220.39,220.67,220.38,220.67,3308.0,216.0086,216.2831,215.9988,216.2831,3308.0
2024-08-09 13:15:00,220.65,220.72,220.44,220.47,3908.0,216.2635,216.3321,216.0576,216.087,3908.0
2024-08-09 13:20:00,220.47,220.62,220.46,220.57,3457.0,216.087,216.2341,216.0772,216.1851,3457.0
2024-08-09 13:25:00,220.64,220.87,220.57,220.87,3307.0,216.2537,216.4791,216.1851,216.4791,3307.0
2024-08-09 13:30:00,220.76,220.85,220.69,220.84,4504.0,216.3713,216.4595,216.3027,216.4497,4504.0
2024-08-09 13:35:00,220.84,220.85,220.74,220.75,1807.0,216.4497,216.4595,216.3517,216.3615,1807.0
2024-08-09 13:40:00,220.7,220.73,220.47,220.7,7600.0,216.3125,216.3419,216.087,216.3125,7600.0
2024-08-09 13:45:00,220.55,220.72,220.53,220.63,5381.0,216.1655,216.3321,216.1458,216.2439,5381.0
2024-08-09 13:50:00,220.61,220.81,220.61,220.8,2648.0,216.2243,216.4203,216.2243,216.4105,2648.0
2024-08-09 13:55:00,220.71,220.75,220.54,220.68,3429.0,216.3223,216.3615,216.1556,216.2929,3429.0
2024-08-09 14:00:00,220.64,220.78,220.47,220.47,1569.0,216.2537,216.3909,216.087,216.087,1569.0
2024-08-09 14:05:00,220.48,220.57,220.29,220.5,2902.0,216.0968,216.1851,215.9106,216.1164,2902.0
2024-08-09 14:10:00,220.53,220.53,220.27,220.38,2510.0,216.1458,216.1458,215.891,215.9988,2510.0
2024-08-09 14:15:00,220.39,220.54,220.28,220.52,3523.0,216.0086,216.1556,215.9008,216.136,3523.0
2024-08-09 14:20:00,220.62,220.62,220.29,220.29,2867.0,216.2341,216.2341,215.9106,215.9106,2867.0
2024-08-09 14:25:00,220.47,220.6,220.38,220.58,5000.0,216.087,216.2145,215.9988,216.1949,5000.0
2024-08-09 14:30:00,220.51,220.55,220.4,220.42,3969.0,216.1262,216.1655,216.0184,216.038,3969.0
2024-08-09 14:35:00,220.39,220.63,220.38,220.54,3296.0,216.0086,216.2439,215.9988,216.1556,3296.0
2024-08-09 14:40:00,220.54,220.6,220.48,220.53,1350.0,216.1556,216.2145,216.0968,216.1458,1350.0
2024-08-09 14:45:00,220.52,220.86,220.52,220.86,5566.0,216.136,216.4693,216.136,216.4693,5566.0
2024-08-09 14:50:00,220.83,220.83,220.5,220.51,3032.0,216.4399,216.4399,216.1164,216.1262,3032.0
2024-08-09 14:55:00,220.62,220.76,220.47,220.76,2800.0,216.2341,216.3713,216.087,216.3713,2800.0
2024-08-09 15:00:00,220.71,220.81,220.71,220.76,1670.0,216.3223,216.4203,216.3223,216.3713,1670.0
2024-08-09 15:05:00,220.76,221.09,220.7,221.05,9270.0,216.3713,216.6947,216.3125,216.6555,9270.0
2024-08-09 15:10:00,221.16,221.2,221.04,221.11,5474.0,216.7633,216.8025,216.6457,216.7143,5474.0
2024-08-09 15:15:00,221.16,221.21,221.08,221.17,4429.0,216.7633,216.8123,216.6849,216.7731,4429.0
2024-08-09 15:20:00,221.17,221.21,220.95,221.0,3741.0,216.7731,216.8123,216.5575,216.6065,3741.0
2024-08-09 15:25:00,220.95,221.25,220.92,221.0,7862.0,216.5575,216.8515,216.5281,216.6065,7862.0
2024-08-09 15:30:00,221.09,221.34,221.09,221.24,8199.0,216.6947,216.9397,216.6947,216.8417,8199.0
2024-08-09 15:35:00,221.26,221.38,221.1,221.1,10002.0,216.8613,216.9789,216.7045,216.7045,10002.0
2024-08-09 15:40:00,221.07,221.29,221.04,221.11,9384.0,216.6751,216.8907,216.6457,216.7143,9384.0
2024-08-09 15:45:00,221.22,221.43,221.22,221.3,18638.0,216.8221,217.028,216.8221,216.9005,18638.0
2024-08-09 15:50:00,221.26,221.68,221.14,221.44,40396.0,216.8613,217.273,216.7437,217.0378,40396.0
2024-08-09 15:55:00,221.4,221.89,221.24,221.59,141023.0,216.9986,217.4788,216.8417,217.1848,141023.0
2024-08-12 09:30:00,224.79,225.75,223.22,224.2,49658.0,220.3212,221.2621,218.7824,219.7429,49658.0
2024-08-12 09:35:00,224.25,224.25,222.38,222.42,8390.0,219.7919,219.7919,217.9591,217.9983,8390.0
2024-08-12 09:40:00,222.44,222.93,222.33,222.48,5444.0,218.0179,218.4981,217.9101,218.0571,5444.0
2024-08-12 09:45:00,222.49,222.49,221.66,221.66,11099.0,218.0669,218.0669,217.2534,217.2534,11099.0
2024-08-12 09:50:00,221.6,222.61,221.51,222.61,7820.0,217.1946,218.1845,217.1064,218.1845,7820.0
2024-08-12 09:55:00,222.69,223.32,222.57,223.32,5152.0,218.2629,218.8804,218.1453,218.8804,5152.0
2024-08-12 10:00:00,223.29,223.67,223.28,223.5,7219.0,218.851,219.2234,218.8412,219.0568,7219.0
2024-08-12 10:05:00,223.43,224.81,223.43,224.73,53866.0,218.9882,220.3408,218.9882,220.2624,53866.0
2024-08-12 10:10:00,224.73,224.92,223.98,224.06,13318.0,220.2624,220.4486,219.5273,219.6057,13318.0
2024-08-12 10:15:00,224.04,224.06,223.67,223.82,13481.0,219.5861,219.6057,219.2234,219.3704,13481.0
2024-08-12 10:20:00,223.78,223.87,223.54,223.7,14996.0,219.3312,219.4194,219.096,219.2528,14996.0
2024-08-12 10:25:00,223.73,224.12,223.73,224.04,6294.0,219.2822,219.6645,219.2822,219.5861,6294.0
2024-08-12 10:30:00,224.01,224.22,223.9,224.22,8445.0,219.5567,219.7625,219.4489,219.7625,8445.0
2024-08-12 10:35:00,224.17,224.52,224.16,224.3,5543.0,219.7135,220.0565,219.7037,219.8409,5543.0
2024-08-12 10:40:00,224.44,224.54,224.34,224.43,3549.0,219.9781,220.0761,219.8801,219.9683,3549.0
2024-08-12 10:45:00,224.39,224.64,224.15,224.64,6984.0,219.9291,220.1741,219.6939,220.1741,6984.0
2024-08-12 10:50:00,224.61,224.68,224.41,224.59,8302.0,220.1447,220.2133,219.9487,220.1251,8302.0
2024-08-12 10:55:00,224.62,225.15,224.62,225.08,9747.0,220.1545,220.674,220.1545,220.6054,9747.0
2024-08-12 11:00:00,225.07,225.08,224.79,224.81,13439.0,220.5956,220.6054,220.3212,220.3408,13439.0
2024-08-12 11:05:00,224.77,224.9,224.54,224.71,10651.0,220.3016,220.429,220.0761,220.2427,10651.0
2024-08-12 11:10:00,224.73,224.76,224.37,224.45,14283.0,220.2624,220.2918,219.9095,219.9879,14283.0
2024-08-12 11:15:00,224.43,224.43,224.13,224.33,9014.0,219.9683,219.9683,219.6743,219.8703,9014.0
2024-08-12 11:20:00,224.25,224.27,223.69,223.75,11091.0,219.7919,219.8115,219.243,219.3018,11091.0
2024-08-12 11:25:00,223.67,223.96,223.62,223.82,9472.0,219.2234,219.5077,219.1744,219.3704,9472.0
2024-08-12 11:30:00,223.85,223.86,223.57,223.75,8502.0,219.3998,219.4096,219.1254,219.3018,8502.0
2024-08-12 11:35:00,223.72,223.76,223.41,223.52,7165.0,219.2724,219.3116,218.9686,219.0764,7165.0
2024-08-12 11:40:00,223.49,223.72,223.48,223.71,5619.0,219.047,219.2724,219.0372,219.2626,5619.0
2024-08-12 11:45:00,223.7,223.85,223.55,223.84,2896.0,219.2528,219.3998,219.1058,219.39,2896.0
2024-08-12 11:50:00,223.81,223.9,223.7,223.7,5332.0,219.3606,219.4489,219.2528,219.2528,5332.0
2024-08-12 11:55:00,223.77,224.0,223.62,223.63,15657.0,219.3214,219.5469,219.1744,219.1842,15657.0
2024-08-12 12:00:00,223.56,223.77,223.49,223.6,18542.0,219.1156,219.3214,219.047,219.1548,18542.0
2024-08-12 12:05:00,223.61,223.68,223.47,223.68,9329.0,219.1646,219.2332,219.0274,219.2332,9329.0
2024-08-12 12:10:00,223.66,223.72,223.56,223.56,1647.0,219.2136,219.2724,219.1156,219.1156,1647.0
2024-08-12 12:15:00,223.66,223.66,223.3,223.46,13831.0,219.2136,219.2136,218.8608,219.0176,13831.0
2024-08-12 12:20:00,223.3,223.38,223.22,223.37,16959.0,218.8608,218.9392,218.7824,218.9294,16959.0
2024-08-12 12:25:00,223.34,223.38,223.08,223.35,9083.0,218.9,218.9392,218.6452,218.9098,9083.0
2024-08-12 12:30:00,223.35,223.53,223.28,223.35,4997.0,218.9098,219.0862,218.8412,218.9098,4997.0
2024-08-12 12:35:00,223.35,223.35,223.08,223.24,11891.0,218.9098,218.9098,218.6452,218.802,11891.0
2024-08-12 12:40:00,223.39,223.5,223.25,223.25,7713.0,218.949,219.0568,218.8118,218.8118,7713.0
2024-08-12 12:45:00,223.18,223.26,223.06,223.06,5021.0,218.7432,218.8216,218.6256,218.6256,5021.0
2024-08-12 12:50:00,223.04,223.21,223.03,223.16,1881.0,218.6059,218.7726,218.5961,218.7236,1881.0
2024-08-12 12:55:00,223.2,223.21,222.85,222.86,8510.0,218.7628,218.7726,218.4197,218.4295,8510.0
2024-08-12 13:00:00,222.86,222.95,222.79,222.93,3922.0,218.4295,218.5177,218.3609,218.4981,3922.0
2024-08-12 13:05:00,222.86,222.9,222.64,222.7,5251.0,218.4295,218.4687,218.2139,218.2727,5251.0
2024-08-12 13:10:00,222.74,223.07,222.73,223.06,6626.0,218.3119,218.6354,218.3021,218.6256,6626.0
2024-08-12 13:15:00,223.06,223.34,223.05,223.21,5247.0,218.6256,218.9,218.6158,218.7726,5247.0
2024-08-12 13:20:00,223.21,223.46,223.21,223.28,13536.0,218.7726,219.0176,218.7726,218.8412,13536.0
2024-08-12 13:25:00,223.22,223.26,223.04,223.11,12645.0,218.7824,218.8216,218.6059,218.6746,12645.0
2024-08-12 13:30:00,223.13,223.29,223.11,223.21,9057.0,218.6942,218.851,218.6746,218.7726,9057.0
2024-08-12 13:35:00,223.21,223.45,223.17,223.21,12411.0,218.7726,219.0078,218.7334,218.7726,12411.0
2024-08-12 13:40:00,223.2,223.22,222.94,222.99,11904.0,218.7628,218.7824,218.5079,218.5569,11904.0
2024-08-12 13:45:00,222.94,223.03,222.79,222.88,10488.0,218.5079,218.5961,218.3609,218.4491,10488.0
2024-08-12 13:50:00,222.88,222.88,222.38,222.47,18250.0,218.4491,218.4491,217.9591,218.0473,18250.0
2024-08-12 13:55:00,222.46,222.66,222.45,222.48,8378.0,218.0375,218.2335,218.0277,218.0571,8378.0
2024-08-12 14:00:00,222.48,222.48,222.28,222.44,15201.0,218.0571,218.0571,217.8611,218.0179,15201.0
2024-08-12 14:05:00,222.41,222.64,222.32,222.64,20522.0,217.9885,218.2139,217.9003,218.2139,20522.0
2024-08-12 14:10:00,222.73,222.84,222.62,222.69,10994.0,218.3021,218.4099,218.1943,218.2629,10994.0
2024-08-12 14:15:00,222.69,222.8,222.64,222.75,12740.0,218.2629,218.3707,218.2139,218.3217,12740.0
2024-08-12 14:20:00,222.76,223.14,222.75,222.89,11748.0,218.3315,218.704,218.3217,218.4589,11748.0
2024-08-12 14:25:00,222.91,223.21,222.91,222.96,12648.0,218.4785,218.7726,218.4785,218.5275,12648.0
2024-08-12 14:30:00,223.04,223.1,222.94,222.96,12194.0,218.6059,218.6648,218.5079,218.5275,12194.0
2024-08-12 14:35:00,222.99,223.21,222.96,223.2,14595.0,218.5569,218.7726,218.5275,218.7628,14595.0
2024-08-12 14:40:00,223.2,223.28,223.06,223.22,8177.0,218.7628,218.8412,218.6256,218.7824,8177.0
2024-08-12 14:45:00,223.23,223.39,223.2,223.26,9061.0,218.7922,218.949,218.7628,218.8216,9061.0
2024-08-12 14:50:00,223.28,223.4,223.28,223.4,6758.0,218.8412,218.9588,218.8412,218.9588,6758.0
2024-08-12 14:55:00,223.4,223.53,223.29,223.36,8483.0,218.9588,219.0862,218.851,218.9196,8483.0
2024-08-12 15:00:00,223.38,223.38,223.26,223.28,9080.0,218.9392,218.9392,218.8216,218.8412,9080.0
2024-08-12 15:05:00,223.28,223.28,223.16,223.22,10284.0,218.8412,218.8412,218.7236,218.7824,10284.0
2024-08-12 15:10:00,223.21,223.36,223.16,223.21,8352.0,218.7726,218.9196,218.7236,218.7726,8352.0
2024-08-12 15:15:00,223.21,223.29,223.06,223.24,9928.0,218.7726,218.851,218.6256,218.802,9928.0
2024-08-12 15:20:00,223.29,223.29,222.96,223.14,21406.0,218.851,218.851,218.5275,218.704,21406.0
2024-08-12 15:25:00,223.08,223.19,223.07,223.11,6318.0,218.6452,218.753,218.6354,218.6746,6318.0
2024-08-12 15:30:00,223.09,223.14,222.92,222.92,8049.0,218.655,218.704,218.4883,218.4883,8049.0
2024-08-12 15:35:00,222.95,222.95,222.81,222.87,11409.0,218.5177,218.5177,218.3805,218.4393,11409.0
2024-08-12 15:40:00,222.87,222.93,222.68,222.7,9182.0,218.4393,218.4981,218.2531,218.2727,9182.0
2024-08-12 15:45:00,222.72,222.74,222.49,222.56,21961.0,218.2923,218.3119,218.0669,218.1355,21961.0
2024-08-12 15:50:00,222.56,222.86,222.52,222.85,35560.0,218.1355,218.4295,218.0963,218.4197,35560.0
2024-08-12 15:55:00,222.88,223.16,222.74,223.0,112825.0,218.4491,218.7236,218.3119,218.5667,112825.0
2024-08-13 09:30:00,222.67,224.46,222.66,223.92,47190.0,218.2433,219.9977,218.2335,219.4685,47190.0
2024-08-13 09:35:00,223.89,224.0,223.4,223.52,10069.0,219.4391,219.5469,218.9588,219.0764,10069.0
2024-08-13 09:40:00,223.56,223.56,222.52,222.53,9921.0,219.1156,219.1156,218.0963,218.1061,9921.0
2024-08-13 09:45:00,222.78,222.85,221.86,222.06,6711.0,218.3511,218.4197,217.4494,217.6454,6711.0
2024-08-13 09:50:00,221.9,222.33,221.61,221.61,9049.0,217.4886,217.9101,217.2044,217.2044,9049.0
2024-08-13 09:55:00,221.59,221.78,221.24,221.78,6579.0,217.1848,217.371,216.8417,217.371,6579.0
2024-08-13 10:00:00,221.79,222.0,221.38,221.38,7427.0,217.3808,217.5866,216.9789,216.9789,7427.0
2024-08-13 10:05:00,221.27,221.31,220.72,220.88,12616.0,216.8711,216.9103,216.3321,216.4889,12616.0
2024-08-13 10:10:00,220.83,220.85,220.33,220.82,16493.0,216.4399,216.4595,215.9498,216.4301,16493.0
2024-08-13 10:15:00,220.82,221.05,220.57,220.96,7269.0,216.4301,216.6555,216.1851,216.5673,7269.0
2024-08-13 10:20:00,220.96,221.24,220.95,221.08,7328.0,216.5673,216.8417,216.5575,216.6849,7328.0
2024-08-13 10:25:00,221.16,221.18,220.88,220.88,9648.0,216.7633,216.7829,216.4889,216.4889,9648.0
2024-08-13 10:30:00,220.94,221.51,220.93,221.5,11866.0,216.5477,217.1064,216.5379,217.0966,11866.0
2024-08-13 10:35:00,221.49,221.74,221.35,221.72,8671.0,217.0868,217.3318,216.9495,217.3122,8671.0
2024-08-13 10:40:00,221.75,221.75,221.37,221.48,7500.0,217.3416,217.3416,216.9691,217.077,7500.0
2024-08-13 10:45:00,221.45,221.71,221.37,221.55,6068.0,217.0476,217.3024,216.9691,217.1456,6068.0
2024-08-13 10:50:00,221.62,221.81,221.5,221.63,10728.0,217.2142,217.4004,217.0966,217.224,10728.0
2024-08-13 10:55:00,221.56,221.57,221.24,221.43,11573.0,217.1554,217.1652,216.8417,217.028,11573.0
2024-08-13 11:00:00,221.49,221.63,221.37,221.63,4626.0,217.0868,217.224,216.9691,217.224,4626.0
2024-08-13 11:05:00,221.55,221.57,221.31,221.32,3039.0,217.1456,217.1652,216.9103,216.9201,3039.0
2024-08-13 11:10:00,221.29,221.55,221.14,221.4,15494.0,216.8907,217.1456,216.7437,216.9986,15494.0
2024-08-13 11:15:00,221.46,221.63,221.4,221.49,7524.0,217.0574,217.224,216.9986,217.0868,7524.0
2024-08-13 11:20:00,221.5,221.6,221.32,221.59,6790.0,217.0966,217.1946,216.9201,217.1848,6790.0
2024-08-13 11:25:00,221.57,221.66,221.5,221.52,6094.0,217.1652,217.2534,217.0966,217.1162,6094.0
2024-08-13 11:30:00,221.52,221.62,221.46,221.59,4056.0,217.1162,217.2142,217.0574,217.1848,4056.0
2024-08-13 11:35:00,221.56,221.57,221.21,221.21,7065.0,217.1554,217.1652,216.8123,216.8123,7065.0
2024-08-13 11:40:00,221.14,221.15,220.83,220.92,8275.0,216.7437,216.7535,216.4399,216.5281,8275.0
2024-08-13 11:45:00,221.02,221.11,220.99,221.1,4507.0,216.6261,216.7143,216.5967,216.7045,4507.0
2024-08-13 11:50:00,221.12,221.17,220.98,221.13,7004.0,216.7241,216.7731,216.5869,216.7339,7004.0
2024-08-13 11:55:00,221.13,221.18,220.99,221.06,3406.0,216.7339,216.7829,216.5967,216.6653,3406.0
2024-08-13 12:00:00,221.06,221.08,220.9,220.94,6384.0,216.6653,216.6849,216.5085,216.5477,6384.0
2024-08-13 12:05:00,220.96,221.23,220.94,221.19,7804.0,216.5673,216.8319,216.5477,216.7927,7804.0
2024-08-13 12:10:00,221.19,221.19,220.85,221.01,6869.0,216.7927,216.7927,216.4595,216.6163,6869.0
2024-08-13 12:15:00,220.99,221.27,220.99,221.12,4539.0,216.5967,216.8711,216.5967,216.7241,4539.0
2024-08-13 12:20:00,221.12,221.18,221.1,221.11,1874.0,216.7241,216.7829,216.7045,216.7143,1874.0
2024-08-13 12:25:00,221.16,221.3,220.96,221.1,7125.0,216.7633,216.9005,216.5673,216.7045,7125.0
2024-08-13 12:30:00,221.05,221.09,220.96,220.98,3786.0,216.6555,216.6947,216.5673,216.5869,3786.0
2024-08-13 12:35:00,220.98,221.49,220.98,221.49,8549.0,216.5869,217.0868,216.5869,217.0868,8549.0
2024-08-13 12:40:00,221.57,221.69,221.5,221.5,21473.0,217.1652,217.2828,217.0966,217.0966,21473.0
2024-08-13 12:45:00,221.59,221.71,221.41,221.63,8541.0,217.1848,217.3024,217.0084,217.224,8541.0
2024-08-13 12:50:00,221.67,221.93,221.67,221.83,4694.0,217.2632,217.518,217.2632,217.42,4694.0
2024-08-13 12:55:00,221.81,221.93,221.68,221.74,8703.0,217.4004,217.518,217.273,217.3318,8703.0
2024-08-13 13:00:00,221.75,221.75,221.26,221.26,8177.0,217.3416,217.3416,216.8613,216.8613,8177.0
2024-08-13 13:05:00,221.24,221.42,220.9,220.9,4478.0,216.8417,217.0182,216.5085,216.5085,4478.0
2024-08-13 13:10:00,220.96,221.14,220.9,221.07,4784.0,216.5673,216.7437,216.5085,216.6751,4784.0
2024-08-13 13:15:00,221.1,221.11,220.86,220.92,7978.0,216.7045,216.7143,216.4693,216.5281,7978.0
2024-08-13 13:20:00,220.9,220.93,220.81,220.9,6875.0,216.5085,216.5379,216.4203,216.5085,6875.0
2024-08-13 13:25:00,220.93,221.02,220.75,220.76,41144.0,216.5379,216.6261,216.3615,216.3713,41144.0
2024-08-13 13:30:00,220.74,221.14,220.74,221.14,6322.0,216.3517,216.7437,216.3517,216.7437,6322.0
2024-08-13 13:35:00,221.14,221.22,220.98,221.17,4812.0,216.7437,216.8221,216.5869,216.7731,4812.0
2024-08-13 13:40:00,221.21,221.36,221.21,221.31,2900.0,216.8123,216.9593,216.8123,216.9103,2900.0
2024-08-13 13:45:00,221.36,221.38,221.23,221.28,4508.0,216.9593,216.9789,216.8319,216.8809,4508.0
2024-08-13 13:50:00,221.23,221.4,221.21,221.4,4008.0,216.8319,216.9986,216.8123,216.9986,4008.0
2024-08-13 13:55:00,221.4,221.51,221.36,221.4,2842.0,216.9986,217.1064,216.9593,216.9986,2842.0
2024-08-13 14:00:00,221.36,221.36,221.02,221.03,7325.0,216.9593,216.9593,216.6261,216.6359,7325.0
2024-08-13 14:05:00,221.07,221.11,220.87,220.88,9847.0,216.6751,216.7143,216.4791,216.4889,9847.0
2024-08-13 14:10:00,220.88,221.13,220.88,221.07,7600.0,216.4889,216.7339,216.4889,216.6751,7600.0
2024-08-13 14:15:00,221.03,221.05,220.72,220.82,3774.0,216.6359,216.6555,216.3321,216.4301,3774.0
2024-08-13 14:20:00,220.81,220.84,220.64,220.75,4593.0,216.4203,216.4497,216.2537,216.3615,4593.0
2024-08-13 14:25:00,220.81,221.03,220.8,220.99,7593.0,216.4203,216.6359,216.4105,216.5967,7593.0
2024-08-13 14:30:00,220.99,221.08,220.95,221.08,7717.0,216.5967,216.6849,216.5575,216.6849,7717.0
2024-08-13 14:35:00,221.08,221.28,221.01,221.28,13003.0,216.6849,216.8809,216.6163,216.8809,13003.0
2024-08-13 14:40:00,221.28,221.35,221.15,221.24,13443.0,216.8809,216.9495,216.7535,216.8417,13443.0
2024-08-13 14:45:00,221.23,221.39,221.23,221.34,13732.0,216.8319,216.9888,216.8319,216.9397,13732.0
2024-08-13 14:50:00,221.34,221.48,221.32,221.4,4664.0,216.9397,217.077,216.9201,216.9986,4664.0
2024-08-13 14:55:00,221.41,221.43,221.25,221.38,10267.0,217.0084,217.028,216.8515,216.9789,10267.0
2024-08-13 15:00:00,221.34,221.69,221.32,221.53,17970.0,216.9397,217.2828,216.9201,217.126,17970.0
2024-08-13 15:05:00,221.55,221.8,221.54,221.71,6775.0,217.1456,217.3906,217.1358,217.3024,6775.0
2024-08-13 15:10:00,221.71,221.88,221.66,221.86,7157.0,217.3024,217.469,217.2534,217.4494,7157.0
2024-08-13 15:15:00,221.91,222.18,221.87,222.17,4053.0,217.4984,217.763,217.4592,217.7532,4053.0
2024-08-13 15:20:00,222.17,222.18,221.78,221.81,20453.0,217.7532,217.763,217.371,217.4004,20453.0
2024-08-13 15:25:00,221.84,222.14,221.84,222.09,13511.0,217.4298,217.7238,217.4298,217.6748,13511.0
2024-08-13 15:30:00,222.05,222.17,222.01,222.06,12353.0,217.6356,217.7532,217.5964,217.6454,12353.0
2024-08-13 15:35:00,222.06,222.1,221.75,221.87,10075.0,217.6454,217.6846,217.3416,217.4592,10075.0
2024-08-13 15:40:00,221.84,221.88,221.62,221.67,16178.0,217.4298,217.469,217.2142,217.2632,16178.0
2024-08-13 15:45:00,221.67,222.05,221.55,222.04,19586.0,217.2632,217.6356,217.1456,217.6258,19586.0
2024-08-13 15:50:00,222.01,222.09,221.55,221.68,32434.0,217.5964,217.6748,217.1456,217.273,32434.0
2024-08-13 15:55:00,221.69,222.48,221.63,222.24,88954.0,217.2828,218.0571,217.224,217.8219,88954.0
2024-08-14 09:30:00,227.0,228.33,226.52,227.68,66890.0,222.4872,223.7908,222.0168,223.1537,66890.0
2024-08-14 09:35:00,227.27,228.8,227.2,228.36,27240.0,222.7519,224.2514,222.6832,223.8202,27240.0
2024-08-14 09:40:00,228.36,229.74,228.08,229.38,27732.0,223.8202,225.1728,223.5458,224.8199,27732.0
2024-08-14 09:45:00,229.71,230.27,229.26,230.1,35124.0,225.1433,225.6922,224.7023,225.5256,35124.0
2024-08-14 09:50:00,230.19,231.2,230.19,230.72,41791.0,225.6138,226.6037,225.6138,226.1333,41791.0
2024-08-14 09:55:00,230.7,231.3,230.39,230.96,47659.0,226.1137,226.7017,225.8098,226.3685,47659.0
2024-08-14 10:00:00,231.02,231.24,230.62,230.8,32020.0,226.4273,226.6429,226.0353,226.2117,32020.0
2024-08-14 10:05:00,230.79,231.22,230.68,231.22,77090.0,226.2019,226.6233,226.0941,226.6233,77090.0
2024-08-14 10:10:00,231.23,232.22,231.22,231.65,33194.0,226.6331,227.6034,226.6233,227.0448,33194.0
2024-08-14 10:15:00,231.53,231.86,231.04,231.26,18650.0,226.9272,227.2506,226.4469,226.6625,18650.0
2024-08-14 10:20:00,231.22,231.51,231.19,231.51,7100.0,226.6233,226.9076,226.5939,226.9076,7100.0
2024-08-14 10:25:00,231.44,231.89,231.23,231.89,14456.0,226.839,227.28,226.6331,227.28,14456.0
2024-08-14 10:30:00,231.82,231.82,230.95,231.16,20686.0,227.2114,227.2114,226.3587,226.5645,20686.0
2024-08-14 10:35:00,231.06,231.45,230.96,231.34,16078.0,226.4665,226.8488,226.3685,226.7409,16078.0
2024-08-14 10:40:00,231.4,231.87,231.3,231.78,26457.0,226.7998,227.2604,226.7017,227.1722,26457.0
2024-08-14 10:45:00,231.79,231.85,231.63,231.84,9451.0,227.182,227.2408,227.0252,227.231,9451.0
2024-08-14 10:50:00,231.81,232.27,231.38,231.45,24401.0,227.2016,227.6525,226.7801,226.8488,24401.0
2024-08-14 10:55:00,231.33,231.73,231.21,231.66,35628.0,226.7311,227.1232,226.6135,227.0546,35628.0
2024-08-14 11:00:00,231.66,231.94,231.56,231.92,17104.0,227.0546,227.329,226.9566,227.3094,17104.0
2024-08-14 11:05:00,231.84,232.69,231.81,232.39,24341.0,227.231,228.0641,227.2016,227.7701,24341.0
2024-08-14 11:10:00,232.44,232.82,232.43,232.67,27046.0,227.8191,228.1915,227.8093,228.0445,27046.0
2024-08-14 11:15:00,232.67,233.39,232.63,233.22,29375.0,228.0445,228.7502,228.0053,228.5836,29375.0
2024-08-14 11:20:00,233.15,233.25,232.74,232.82,24050.0,228.515,228.613,228.1131,228.1915,24050.0
2024-08-14 11:25:00,232.83,233.06,232.57,232.59,13611.0,228.2013,228.4268,227.9465,227.9661,13611.0
2024-08-14 11:30:00,232.61,233.01,232.57,232.89,19747.0,227.9857,228.3777,227.9465,228.2601,19747.0
2024-08-14 11:35:00,233.0,233.05,232.55,232.65,14417.0,228.3679,228.4169,227.9269,228.0249,14417.0
2024-08-14 11:40:00,232.65,232.7,232.42,232.56,21932.0,228.0249,228.0739,227.7995,227.9367,21932.0
2024-08-14 11:45:00,232.56,232.86,232.4,232.56,10542.0,227.9367,228.2307,227.7799,227.9367,10542.0
2024-08-14 11:50:00,232.5,232.76,232.48,232.56,10294.0,227.8779,228.1327,227.8583,227.9367,10294.0
2024-08-14 11:55:00,232.59,232.71,232.43,232.63,9164.0,227.9661,228.0837,227.8093,228.0053,9164.0
2024-08-14 12:00:00,232.59,232.77,232.59,232.7,11304.0,227.9661,228.1425,227.9661,228.0739,11304.0
2024-08-14 12:05:00,232.74,232.86,232.59,232.85,12819.0,228.1131,228.2307,227.9661,228.2209,12819.0
2024-08-14 12:10:00,232.82,232.93,232.64,232.65,10212.0,228.1915,228.2993,228.0151,228.0249,10212.0
2024-08-14 12:15:00,232.63,232.74,232.5,232.58,13694.0,228.0053,228.1131,227.8779,227.9563,13694.0
2024-08-14 12:20:00,232.61,232.91,232.58,232.77,7667.0,227.9857,228.2797,227.9563,228.1425,7667.0
2024-08-14 12:25:00,232.81,232.81,232.49,232.67,6517.0,228.1817,228.1817,227.8681,228.0445,6517.0
2024-08-14 12:30:00,232.66,233.22,232.64,232.94,66053.0,228.0347,228.5836,228.0151,228.3091,66053.0
2024-08-14 12:35:00,232.84,233.3,232.84,233.25,58336.0,228.2111,228.662,228.2111,228.613,58336.0
2024-08-14 12:40:00,233.25,233.27,232.68,232.7,17126.0,228.613,228.6326,228.0543,228.0739,17126.0
2024-08-14 12:45:00,232.7,232.98,232.7,232.95,12267.0,228.0739,228.3483,228.0739,228.3189,12267.0
2024-08-14 12:50:00,232.93,233.19,232.89,233.13,8182.0,228.2993,228.5542,228.2601,228.4954,8182.0
2024-08-14 12:55:00,233.17,233.17,232.99,233.0,13509.0,228.5346,228.5346,228.3581,228.3679,13509.0
2024-08-14 13:00:00,232.94,232.94,232.72,232.74,7718.0,228.3091,228.3091,228.0935,228.1131,7718.0
2024-08-14 13:05:00,232.77,233.04,232.75,233.0,31174.0,228.1425,228.4071,228.1229,228.3679,31174.0
2024-08-14 13:10:00,233.01,233.06,232.71,232.73,12398.0,228.3777,228.4268,228.0837,228.1033,12398.0
2024-08-14 13:15:00,232.76,233.09,232.76,232.98,8492.0,228.1327,228.4562,228.1327,228.3483,8492.0
2024-08-14 13:20:00,232.96,233.23,232.96,233.17,11155.0,228.3287,228.5934,228.3287,228.5346,11155.0
2024-08-14 13:25:00,233.17,233.21,233.02,233.14,19954.0,228.5346,228.5738,228.3875,228.5052,19954.0
2024-08-14 13:30:00,233.14,233.21,233.03,233.19,8764.0,228.5052,228.5738,228.3973,228.5542,8764.0
2024-08-14 13:35:00,233.22,233.43,233.18,233.35,20965.0,228.5836,228.7894,228.5444,228.711,20965.0
2024-08-14 13:40:00,233.35,233.63,233.35,233.6,15204.0,228.711,228.9854,228.711,228.956,15204.0
2024-08-14 13:45:00,233.6,233.86,233.56,233.86,16594.0,228.956,229.2108,228.9168,229.2108,16594.0
2024-08-14 13:50:00,233.86,233.94,233.74,233.74,12125.0,229.2108,229.2893,229.0932,229.0932,12125.0
2024-08-14 13:55:00,233.75,234.05,233.72,233.78,26458.0,229.103,229.3971,229.0736,229.1324,26458.0
2024-08-14 14:00:00,233.78,233.83,233.28,233.38,16055.0,229.1324,229.1814,228.6424,228.7404,16055.0
2024-08-14 14:05:00,233.38,233.38,233.0,233.15,10727.0,228.7404,228.7404,228.3679,228.515,10727.0
2024-08-14 14:10:00,233.18,233.24,233.0,233.02,11477.0,228.5444,228.6032,228.3679,228.3875,11477.0
2024-08-14 14:15:00,233.04,233.4,232.98,233.3,17955.0,228.4071,228.76,228.3483,228.662,17955.0
2024-08-14 14:20:00,233.3,233.52,233.2,233.44,13119.0,228.662,228.8776,228.564,228.7992,13119.0
2024-08-14 14:25:00,233.44,233.49,233.21,233.27,11921.0,228.7992,228.8482,228.5738,228.6326,11921.0
2024-08-14 14:30:00,233.21,233.33,232.99,233.09,16177.0,228.5738,228.6914,228.3581,228.4562,16177.0
2024-08-14 14:35:00,233.13,233.32,233.11,233.32,7001.0,228.4954,228.6816,228.4758,228.6816,7001.0
2024-08-14 14:40:00,233.3,233.5,233.2,233.26,9861.0,228.662,228.858,228.564,228.6228,9861.0
2024-08-14 14:45:00,233.36,233.4,233.2,233.21,9722.0,228.7208,228.76,228.564,228.5738,9722.0
2024-08-14 14:50:00,233.26,233.41,233.25,233.4,15522.0,228.6228,228.7698,228.613,228.76,15522.0
2024-08-14 14:55:00,233.42,233.46,233.29,233.46,18142.0,228.7796,228.8188,228.6522,228.8188,18142.0
2024-08-14 15:00:00,233.49,233.56,233.42,233.51,20234.0,228.8482,228.9168,228.7796,228.8678,20234.0
2024-08-14 15:05:00,233.56,233.86,233.46,233.86,20165.0,228.9168,229.2108,228.8188,229.2108,20165.0
2024-08-14 15:10:00,233.84,233.91,233.53,233.62,22423.0,229.1912,229.2599,228.8874,228.9756,22423.0
2024-08-14 15:15:00,233.62,233.62,233.36,233.38,18026.0,228.9756,228.9756,228.7208,228.7404,18026.0
2024-08-14 15:20:00,233.4,233.79,233.37,233.68,13541.0,228.76,229.1422,228.7306,229.0344,13541.0
2024-08-14 15:25:00,233.7,233.76,233.42,233.49,11493.0,229.054,229.1128,228.7796,228.8482,11493.0
2024-08-14 15:30:00,233.52,233.66,233.41,233.56,13232.0,228.8776,229.0148,228.7698,228.9168,13232.0
2024-08-14 15:35:00,233.6,233.95,233.56,233.95,16406.0,228.956,229.2991,228.9168,229.2991,16406.0
2024-08-14 15:40:00,233.91,234.27,233.75,234.17,29564.0,229.2599,229.6127,229.103,229.5147,29564.0
2024-08-14 15:45:00,234.18,234.71,234.15,234.62,36407.0,229.5245,230.0439,229.4951,229.9557,36407.0
2024-08-14 15:50:00,234.67,234.74,234.17,234.25,50902.0,230.0047,230.0734,229.5147,229.5931,50902.0
2024-08-14 15:55:00,234.27,234.63,234.1,234.1,123795.0,229.6127,229.9655,229.4461,229.4461,123795.0
2024-08-15 09:30:00,237.5,238.45,236.88,237.63,138096.0,232.7785,233.7096,232.1708,232.9059,138096.0
2024-08-15 09:35:00,237.56,237.61,235.78,236.04,44226.0,232.8373,232.8863,231.0927,231.3475,44226.0
2024-08-15 09:40:00,236.07,236.4,235.0,236.15,40954.0,231.3769,231.7004,230.3282,231.4553,40954.0
2024-08-15 09:45:00,236.37,236.47,235.39,235.47,42710.0,231.6709,231.769,230.7104,230.7888,42710.0
2024-08-15 09:50:00,235.5,235.92,235.37,235.83,22915.0,230.8182,231.2299,230.6908,231.1417,22915.0
2024-08-15 09:55:00,235.71,236.16,235.56,235.57,9806.0,231.0241,231.4651,230.8771,230.8869,9806.0
2024-08-15 10:00:00,235.57,235.74,235.3,235.55,52551.0,230.8869,231.0535,230.6222,230.8672,52551.0
2024-08-15 10:05:00,235.47,235.54,235.05,235.12,21969.0,230.7888,230.8574,230.3772,230.4458,21969.0
2024-08-15 10:10:00,235.02,235.29,234.51,235.28,39537.0,230.3478,230.6124,229.8479,230.6026,39537.0
2024-08-15 10:15:00,235.3,235.39,235.1,235.28,16777.0,230.6222,230.7104,230.4262,230.6026,16777.0
2024-08-15 10:20:00,235.25,235.5,235.1,235.39,162875.0,230.5732,230.8182,230.4262,230.7104,162875.0
2024-08-15 10:25:00,235.38,235.54,235.02,235.24,32274.0,230.7006,230.8574,230.3478,230.5634,32274.0
2024-08-15 10:30:00,235.2,235.28,234.92,235.16,50957.0,230.5242,230.6026,230.2498,230.485,50957.0
2024-08-15 10:35:00,235.12,235.2,234.64,234.84,61977.0,230.4458,230.5242,229.9753,230.1714,61977.0
2024-08-15 10:40:00,234.79,235.26,234.75,235.09,50134.0,230.1224,230.583,230.0832,230.4164,50134.0
2024-08-15 10:45:00,235.08,235.31,234.96,235.18,25198.0,230.4066,230.632,230.289,230.5046,25198.0
2024-08-15 10:50:00,235.22,235.5,235.13,235.49,18944.0,230.5438,230.8182,230.4556,230.8084,18944.0
2024-08-15 10:55:00,235.45,235.52,234.86,234.86,29412.0,230.7692,230.8378,230.191,230.191,29412.0
2024-08-15 11:00:00,234.94,235.26,234.59,235.23,21246.0,230.2694,230.583,229.9263,230.5536,21246.0
2024-08-15 11:05:00,235.23,235.44,235.22,235.33,12849.0,230.5536,230.7594,230.5438,230.6516,12849.0
2024-08-15 11:10:00,235.33,235.45,235.2,235.26,11032.0,230.6516,230.7692,230.5242,230.583,11032.0
2024-08-15 11:15:00,235.26,235.45,234.86,234.97,10822.0,230.583,230.7692,230.191,230.2988,10822.0
2024-08-15 11:20:00,234.97,235.09,234.73,234.86,7076.0,230.2988,230.4164,230.0636,230.191,7076.0
2024-08-15 11:25:00,234.9,235.42,234.86,235.36,52205.0,230.2302,230.7398,230.191,230.681,52205.0
2024-08-15 11:30:00,235.41,235.58,235.18,235.19,12786.0,230.73,230.8967,230.5046,230.5144,12786.0
2024-08-15 11:35:00,235.18,235.28,235.0,235.24,5717.0,230.5046,230.6026,230.3282,230.5634,5717.0
2024-08-15 11:40:00,235.24,235.38,234.77,234.78,11423.0,230.5634,230.7006,230.1028,230.1126,11423.0
2024-08-15 11:45:00,234.77,235.23,234.7,235.2,31425.0,230.1028,230.5536,230.0341,230.5242,31425.0
2024-08-15 11:50:00,235.21,235.29,235.12,235.19,13191.0,230.534,230.6124,230.4458,230.5144,13191.0
2024-08-15 11:55:00,235.24,235.32,235.11,235.3,57279.0,230.5634,230.6418,230.436,230.6222,57279.0
2024-08-15 12:00:00,235.3,235.42,235.27,235.34,5413.0,230.6222,230.7398,230.5928,230.6614,5413.0
2024-08-15 12:05:00,235.36,235.67,235.19,235.67,10709.0,230.681,230.9849,230.5144,230.9849,10709.0
2024-08-15 12:10:00,235.66,236.0,235.65,235.99,20796.0,230.9751,231.3083,230.9653,231.2985,20796.0
2024-08-15 12:15:00,236.05,236.31,236.05,236.15,11477.0,231.3573,231.6121,231.3573,231.4553,11477.0
2024-08-15 12:20:00,236.15,236.36,236.09,236.25,14195.0,231.4553,231.6611,231.3965,231.5533,14195.0
2024-08-15 12:25:00,236.31,236.46,236.12,236.12,11335.0,231.6121,231.7592,231.4259,231.4259,11335.0
2024-08-15 12:30:00,236.13,236.36,236.04,236.36,7402.0,231.4357,231.6611,231.3475,231.6611,7402.0
2024-08-15 12:35:00,236.39,236.44,236.09,236.1,9752.0,231.6905,231.7396,231.3965,231.4063,9752.0
2024-08-15 12:40:00,236.22,236.39,236.14,236.29,23613.0,231.5239,231.6905,231.4455,231.5925,23613.0
2024-08-15 12:45:00,236.38,236.64,236.37,236.51,9459.0,231.6807,231.9356,231.6709,231.8082,9459.0
2024-08-15 12:50:00,236.58,236.87,236.54,236.86,12249.0,231.8768,232.161,231.8376,232.1512,12249.0
2024-08-15 12:55:00,236.81,236.81,236.61,236.78,7344.0,232.1022,232.1022,231.9062,232.0728,7344.0
2024-08-15 13:00:00,236.76,236.9,236.31,236.31,20896.0,232.0532,232.1904,231.6121,231.6121,20896.0
2024-08-15 13:05:00,236.4,237.01,236.34,236.99,20317.0,231.7004,232.2982,231.6415,232.2786,20317.0
2024-08-15 13:10:00,237.0,237.56,236.97,237.41,47234.0,232.2884,232.8373,232.259,232.6903,47234.0
2024-08-15 13:15:00,237.41,237.63,237.36,237.62,22112.0,232.6903,232.9059,232.6413,232.8961,22112.0
2024-08-15 13:20:00,237.62,237.7,237.3,237.41,15900.0,232.8961,232.9745,232.5825,232.6903,15900.0
2024-08-15 13:25:00,237.42,237.42,237.14,237.29,8932.0,232.7001,232.7001,232.4256,232.5727,8932.0
2024-08-15 13:30:00,237.37,237.4,236.88,237.3,12402.0,232.6511,232.6805,232.1708,232.5825,12402.0
2024-08-15 13:35:00,237.28,237.28,236.72,236.96,5852.0,232.5629,232.5629,232.014,232.2492,5852.0
2024-08-15 13:40:00,236.92,237.09,236.76,236.76,22961.0,232.21,232.3766,232.0532,232.0532,22961.0
2024-08-15 13:45:00,236.79,236.82,236.64,236.7,10875.0,232.0826,232.112,231.9356,231.9944,10875.0
2024-08-15 13:50:00,236.67,236.7,236.51,236.51,9694.0,231.965,231.9944,231.8082,231.8082,9694.0
2024-08-15 13:55:00,236.55,236.57,236.33,236.52,21477.0,231.8474,231.867,231.6317,231.818,21477.0
2024-08-15 14:00:00,236.45,236.74,236.45,236.62,10280.0,231.7494,232.0336,231.7494,231.916,10280.0
2024-08-15 14:05:00,236.66,237.01,236.62,236.98,24787.0,231.9552,232.2982,231.916,232.2688,24787.0
2024-08-15 14:10:00,236.94,237.15,236.94,237.08,9620.0,232.2296,232.4354,232.2296,232.3668,9620.0
2024-08-15 14:15:00,237.1,237.16,237.05,237.16,10131.0,232.3864,232.4452,232.3374,232.4452,10131.0
2024-08-15 14:20:00,237.16,237.2,236.78,236.88,8038.0,232.4452,232.4844,232.0728,232.1708,8038.0
2024-08-15 14:25:00,236.8,236.99,236.8,236.99,6371.0,232.0924,232.2786,232.0924,232.2786,6371.0
2024-08-15 14:30:00,237.02,237.14,236.83,237.1,19284.0,232.308,232.4256,232.1218,232.3864,19284.0
2024-08-15 14:35:00,237.08,237.31,237.07,237.31,20118.0,232.3668,232.5923,232.357,232.5923,20118.0
2024-08-15 14:40:00,237.31,237.42,237.25,237.3,14572.0,232.5923,232.7001,232.5335,232.5825,14572.0
2024-08-15 14:45:00,237.3,237.3,237.08,237.21,12929.0,232.5825,232.5825,232.3668,232.4942,12929.0
2024-08-15 14:50:00,237.18,237.29,237.14,237.2,10987.0,232.4648,232.5727,232.4256,232.4844,10987.0
2024-08-15 14:55:00,237.24,237.27,237.04,237.11,13306.0,232.5237,232.5531,232.3276,232.3962,13306.0
2024-08-15 15:00:00,237.11,237.19,237.05,237.13,23402.0,232.3962,232.4746,232.3374,232.4158,23402.0
2024-08-15 15:05:00,237.13,237.4,237.04,237.4,17684.0,232.4158,232.6805,232.3276,232.6805,17684.0
2024-08-15 15:10:00,237.41,237.44,237.17,237.27,11452.0,232.6903,232.7197,232.455,232.5531,11452.0
2024-08-15 15:15:00,237.3,237.45,237.22,237.22,33571.0,232.5825,232.7295,232.504,232.504,33571.0
2024-08-15 15:20:00,237.23,237.5,237.2,237.46,12258.0,232.5139,232.7785,232.4844,232.7393,12258.0
2024-08-15 15:25:00,237.46,237.65,237.36,237.62,13271.0,232.7393,232.9255,232.6413,232.8961,13271.0
2024-08-15 15:30:00,237.62,237.69,237.44,237.53,14391.0,232.8961,232.9647,232.7197,232.8079,14391.0
2024-08-15 15:35:00,237.59,237.72,237.54,237.55,15749.0,232.8667,232.9941,232.8177,232.8275,15749.0
2024-08-15 15:40:00,237.51,237.73,237.45,237.61,57440.0,232.7883,233.0039,232.7295,232.8863,57440.0
2024-08-15 15:45:00,237.61,237.98,237.61,237.87,31132.0,232.8863,233.2489,232.8863,233.1411,31132.0
2024-08-15 15:50:00,237.82,237.85,236.57,236.74,115108.0,233.0921,233.1215,231.867,232.0336,115108.0
2024-08-15 15:55:00,236.71,236.82,236.28,236.76,181318.0,232.0042,232.112,231.5827,232.0532,181318.0
2024-08-16 09:30:00,237.16,238.04,235.24,235.24,111616.0,232.4452,233.3077,230.5634,230.5634,111616.0
2024-08-16 09:35:00,235.46,236.01,234.06,234.37,22088.0,230.779,231.3181,229.4069,229.7107,22088.0
2024-08-16 09:40:00,234.67,236.13,234.4,235.94,11374.0,230.0047,231.4357,229.7401,231.2495,11374.0
2024-08-16 09:45:00,236.06,236.83,235.91,236.4,8398.0,231.3671,232.1218,231.2201,231.7004,8398.0
2024-08-16 09:50:00,236.44,236.61,235.77,236.35,9517.0,231.7396,231.9062,231.0829,231.6513,9517.0
2024-08-16 09:55:00,236.18,236.95,236.08,236.95,7787.0,231.4847,232.2394,231.3867,232.2394,7787.0
2024-08-16 10:00:00,236.85,237.2,236.8,236.93,17290.0,232.1414,232.4844,232.0924,232.2198,17290.0
2024-08-16 10:05:00,236.83,237.09,236.47,236.5,25473.0,232.1218,232.3766,231.769,231.7984,25473.0
2024-08-16 10:10:00,236.41,236.57,235.66,235.83,19024.0,231.7102,231.867,230.9751,231.1417,19024.0
2024-08-16 10:15:00,235.91,237.01,235.9,236.93,27762.0,231.2201,232.2982,231.2103,232.2198,27762.0
2024-08-16 10:20:00,237.05,237.54,236.96,237.1,28108.0,232.3374,232.8177,232.2492,232.3864,28108.0
2024-08-16 10:25:00,237.09,237.4,236.84,237.34,23846.0,232.3766,232.6805,232.1316,232.6217,23846.0
2024-08-16 10:30:00,237.47,237.54,236.81,236.96,23427.0,232.7491,232.8177,232.1022,232.2492,23427.0
2024-08-16 10:35:00,237.02,237.33,236.82,237.02,19664.0,232.308,232.6119,232.112,232.308,19664.0
2024-08-16 10:40:00,237.02,237.6,237.01,237.51,23161.0,232.308,232.8765,232.2982,232.7883,23161.0
2024-08-16 10:45:00,237.51,237.78,237.38,237.73,33905.0,232.7883,233.0529,232.6609,233.0039,33905.0
2024-08-16 10:50:00,237.72,237.73,237.04,237.14,28190.0,232.9941,233.0039,232.3276,232.4256,28190.0
2024-08-16 10:55:00,237.21,237.82,237.13,237.81,33198.0,232.4942,233.0921,232.4158,233.0823,33198.0
2024-08-16 11:00:00,237.89,238.01,237.6,237.83,25305.0,233.1607,233.2783,232.8765,233.1019,25305.0
2024-08-16 11:05:00,237.9,237.93,237.47,237.53,29425.0,233.1705,233.1999,232.7491,232.8079,29425.0
2024-08-16 11:10:00,237.67,238.0,237.55,237.79,31072.0,232.9451,233.2685,232.8275,233.0627,31072.0
2024-08-16 11:15:00,237.87,238.01,237.77,237.97,22472.0,233.1411,233.2783,233.0431,233.2391,22472.0
2024-08-16 11:20:00,238.0,238.04,237.69,237.74,29450.0,233.2685,233.3077,232.9647,233.0137,29450.0
2024-08-16 11:25:00,237.77,237.96,237.6,237.9,27678.0,233.0431,233.2293,232.8765,233.1705,27678.0
2024-08-16 11:30:00,237.86,237.87,236.36,236.36,15489.0,233.1313,233.1411,231.6611,231.6611,15489.0
2024-08-16 11:35:00,236.3,236.34,235.76,235.82,14832.0,231.6023,231.6415,231.0731,231.1319,14832.0
2024-08-16 11:40:00,235.75,236.5,235.75,236.5,44446.0,231.0633,231.7984,231.0633,231.7984,44446.0
2024-08-16 11:45:00,236.47,236.47,235.83,235.92,17823.0,231.769,231.769,231.1417,231.2299,17823.0
2024-08-16 11:50:00,235.98,235.98,235.58,235.77,21257.0,231.2887,231.2887,230.8967,231.0829,21257.0
2024-08-16 11:55:00,235.97,236.12,235.76,235.76,7108.0,231.2789,231.4259,231.0731,231.0731,7108.0
2024-08-16 12:00:00,235.86,236.39,235.86,236.15,10342.0,231.1711,231.6905,231.1711,231.4553,10342.0
2024-08-16 12:05:00,236.15,236.85,236.11,236.66,10978.0,231.4553,232.1414,231.4161,231.9552,10978.0
2024-08-16 12:10:00,236.71,236.76,236.58,236.65,6161.0,232.0042,232.0532,231.8768,231.9454,6161.0
2024-08-16 12:15:00,236.61,236.66,236.41,236.42,6858.0,231.9062,231.9552,231.7102,231.72,6858.0
2024-08-16 12:20:00,236.42,236.45,236.28,236.39,4790.0,231.72,231.7494,231.5827,231.6905,4790.0
2024-08-16 12:25:00,236.4,236.49,236.19,236.49,9787.0,231.7004,231.7886,231.4945,231.7886,9787.0
2024-08-16 12:30:00,236.45,236.5,236.23,236.24,5160.0,231.7494,231.7984,231.5337,231.5435,5160.0
2024-08-16 12:35:00,236.21,236.37,236.02,236.03,6399.0,231.5141,231.6709,231.3279,231.3377,6399.0
2024-08-16 12:40:00,236.06,236.28,236.02,236.14,7065.0,231.3671,231.5827,231.3279,231.4455,7065.0
2024-08-16 12:45:00,236.09,236.16,235.94,236.09,20775.0,231.3965,231.4651,231.2495,231.3965,20775.0
2024-08-16 12:50:00,236.14,236.31,236.06,236.27,7409.0,231.4455,231.6121,231.3671,231.5729,7409.0
2024-08-16 12:55:00,236.2,236.23,236.08,236.08,2548.0,231.5043,231.5337,231.3867,231.3867,2548.0
2024-08-16 13:00:00,236.24,236.24,235.91,235.91,4663.0,231.5435,231.5435,231.2201,231.2201,4663.0
2024-08-16 13:05:00,236.01,236.12,235.89,235.95,17296.0,231.3181,231.4259,231.2005,231.2593,17296.0
2024-08-16 13:10:00,235.9,236.15,235.89,236.04,9390.0,231.2103,231.4553,231.2005,231.3475,9390.0
2024-08-16 13:15:00,235.97,236.02,235.83,235.84,10243.0,231.2789,231.3279,231.1417,231.1515,10243.0
2024-08-16 13:20:00,235.84,235.9,235.69,235.81,9262.0,231.1515,231.2103,231.0045,231.1221,9262.0
2024-08-16 13:25:00,235.86,235.88,235.56,235.61,6408.0,231.1711,231.1907,230.8771,230.9261,6408.0
2024-08-16 13:30:00,235.62,235.84,235.61,235.75,6816.0,230.9359,231.1515,230.9261,231.0633,6816.0
2024-08-16 13:35:00,235.82,235.92,235.72,235.87,10656.0,231.1319,231.2299,231.0339,231.1809,10656.0
2024-08-16 13:40:00,235.85,236.04,235.73,236.04,8227.0,231.1613,231.3475,231.0437,231.3475,8227.0
2024-08-16 13:45:00,236.04,236.12,235.78,235.87,7736.0,231.3475,231.4259,231.0927,231.1809,7736.0
2024-08-16 13:50:00,235.84,236.06,235.78,236.04,10009.0,231.1515,231.3671,231.0927,231.3475,10009.0
2024-08-16 13:55:00,236.06,236.33,236.01,236.25,12898.0,231.3671,231.6317,231.3181,231.5533,12898.0
2024-08-16 14:00:00,236.22,236.29,235.83,235.83,4432.0,231.5239,231.5925,231.1417,231.1417,4432.0
2024-08-16 14:05:00,235.72,235.78,235.26,235.38,8708.0,231.0339,231.0927,230.583,230.7006,8708.0
2024-08-16 14:10:00,235.38,235.65,235.32,235.56,18954.0,230.7006,230.9653,230.6418,230.8771,18954.0
2024-08-16 14:15:00,235.57,235.85,235.44,235.77,5333.0,230.8869,231.1613,230.7594,231.0829,5333.0
2024-08-16 14:20:00,235.77,235.77,235.55,235.66,37349.0,231.0829,231.0829,230.8672,230.9751,37349.0
2024-08-16 14:25:00,235.66,235.89,235.62,235.88,9801.0,230.9751,231.2005,230.9359,231.1907,9801.0
2024-08-16 14:30:00,235.85,236.02,235.72,235.73,14860.0,231.1613,231.3279,231.0339,231.0437,14860.0
2024-08-16 14:35:00,235.73,235.73,235.61,235.64,8148.0,231.0437,231.0437,230.9261,230.9555,8148.0
2024-08-16 14:40:00,235.64,235.76,235.54,235.73,21899.0,230.9555,231.0731,230.8574,231.0437,21899.0
2024-08-16 14:45:00,235.67,235.75,235.63,235.63,3612.0,230.9849,231.0633,230.9457,230.9457,3612.0
2024-08-16 14:50:00,235.73,235.83,235.72,235.76,2845.0,231.0437,231.1417,231.0339,231.0731,2845.0
2024-08-16 14:55:00,235.78,235.94,235.74,235.89,6884.0,231.0927,231.2495,231.0535,231.2005,6884.0
2024-08-16 15:00:00,235.92,235.99,235.78,235.89,7356.0,231.2299,231.2985,231.0927,231.2005,7356.0
2024-08-16 15:05:00,235.89,235.95,235.74,235.79,6128.0,231.2005,231.2593,231.0535,231.1025,6128.0
2024-08-16 15:10:00,235.79,235.88,235.67,235.88,7652.0,231.1025,231.1907,230.9849,231.1907,7652.0
2024-08-16 15:15:00,235.86,235.9,235.64,235.66,20111.0,231.1711,231.2103,230.9555,230.9751,20111.0
2024-08-16 15:20:00,235.66,235.67,235.4,235.45,13350.0,230.9751,230.9849,230.7202,230.7692,13350.0
2024-08-16 15:25:00,235.45,235.45,235.14,235.33,13774.0,230.7692,230.7692,230.4654,230.6516,13774.0
2024-08-16 15:30:00,235.33,235.47,235.27,235.29,13159.0,230.6516,230.7888,230.5928,230.6124,13159.0
2024-08-16 15:35:00,235.29,235.8,235.28,235.45,15949.0,230.6124,231.1123,230.6026,230.7692,15949.0
2024-08-16 15:40:00,235.45,235.52,235.12,235.13,18950.0,230.7692,230.8378,230.4458,230.4556,18950.0
2024-08-16 15:45:00,235.13,235.16,234.88,235.09,38730.0,230.4556,230.485,230.2106,230.4164,38730.0
2024-08-16 15:50:00,235.04,235.69,235.04,235.47,33100.0,230.3674,231.0045,230.3674,230.7888,33100.0
2024-08-16 15:55:00,235.46,235.95,235.05,235.85,140776.0,230.779,231.2593,230.3772,231.1613,140776.0
2024-08-19 09:30:00,235.19,236.81,234.75,236.81,21177.0,230.5144,232.1022,230.0832,232.1022,21177.0
2024-08-19 09:35:00,236.64,237.01,236.46,237.01,5275.0,231.9356,232.2982,231.7592,232.2982,5275.0
2024-08-19 09:40:00,237.03,237.28,236.71,236.8,18713.0,232.3178,232.5629,232.0042,232.0924,18713.0
2024-08-19 09:45:00,236.77,237.16,236.71,236.92,5993.0,232.063,232.4452,232.0042,232.21,5993.0
2024-08-19 09:50:00,236.87,236.89,236.29,236.67,16495.0,232.161,232.1806,231.5925,231.965,16495.0
2024-08-19 09:55:00,236.5,236.94,236.45,236.94,6353.0,231.7984,232.2296,231.7494,232.2296,6353.0
2024-08-19 10:00:00,236.9,236.9,236.43,236.81,8671.0,232.1904,232.1904,231.7298,232.1022,8671.0
2024-08-19 10:05:00,236.71,236.99,236.65,236.9,5094.0,232.0042,232.2786,231.9454,232.1904,5094.0
2024-08-19 10:10:00,236.8,236.81,236.58,236.69,12273.0,232.0924,232.1022,231.8768,231.9846,12273.0
2024-08-19 10:15:00,236.7,236.85,236.43,236.84,4815.0,231.9944,232.1414,231.7298,232.1316,4815.0
2024-08-19 10:20:00,236.76,236.76,236.34,236.43,3531.0,232.0532,232.0532,231.6415,231.7298,3531.0
2024-08-19 10:25:00,236.43,236.63,236.32,236.47,5497.0,231.7298,231.9258,231.6219,231.769,5497.0
2024-08-19 10:30:00,236.39,236.52,236.24,236.52,6664.0,231.6905,231.818,231.5435,231.818,6664.0
2024-08-19 10:35:00,236.52,236.74,236.51,236.74,3015.0,231.818,232.0336,231.8082,232.0336,3015.0
2024-08-19 10:40:00,236.81,236.88,236.59,236.73,3573.0,232.1022,232.1708,231.8866,232.0238,3573.0
2024-08-19 10:45:00,236.67,236.67,236.5,236.5,412.0,231.965,231.965,231.7984,231.7984,412.0
2024-08-19 10:50:00,236.49,236.49,235.98,235.98,12606.0,231.7886,231.7886,231.2887,231.2887,12606.0
2024-08-19 10:55:00,236.07,236.14,235.81,235.84,4450.0,231.3769,231.4455,231.1221,231.1515,4450.0
2024-08-19 11:00:00,235.82,235.82,235.53,235.61,4794.0,231.1319,231.1319,230.8476,230.9261,4794.0
2024-08-19 11:05:00,235.48,235.59,235.28,235.44,7757.0,230.7986,230.9065,230.6026,230.7594,7757.0
2024-08-19 11:10:00,235.44,235.59,235.38,235.59,2315.0,230.7594,230.9065,230.7006,230.9065,2315.0
2024-08-19 11:15:00,235.65,235.77,235.6,235.61,4182.0,230.9653,231.0829,230.9163,230.9261,4182.0
2024-08-19 11:20:00,235.58,235.63,235.41,235.45,1271.0,230.8967,230.9457,230.73,230.7692,1271.0
2024-08-19 11:25:00,235.49,235.51,235.35,235.51,6603.0,230.8084,230.828,230.6712,230.828,6603.0
2024-08-19 11:30:00,235.5,235.64,235.47,235.63,4124.0,230.8182,230.9555,230.7888,230.9457,4124.0
2024-08-19 11:35:00,235.51,235.61,235.41,235.55,4255.0,230.828,230.9261,230.73,230.8672,4255.0
2024-08-19 11:40:00,235.52,236.1,235.51,236.1,7405.0,230.8378,231.4063,230.828,231.4063,7405.0
2024-08-19 11:45:00,236.13,236.25,236.12,236.22,2094.0,231.4357,231.5533,231.4259,231.5239,2094.0
2024-08-19 11:50:00,236.24,236.5,236.18,236.43,4946.0,231.5435,231.7984,231.4847,231.7298,4946.0
2024-08-19 11:55:00,236.48,236.59,236.39,236.58,6996.0,231.7788,231.8866,231.6905,231.8768,6996.0
2024-08-19 12:00:00,236.58,236.85,236.53,236.73,8111.0,231.8768,232.1414,231.8278,232.0238,8111.0
2024-08-19 12:05:00,236.73,236.99,236.66,236.91,12795.0,232.0238,232.2786,231.9552,232.2002,12795.0
2024-08-19 12:10:00,236.88,236.97,236.75,236.95,4186.0,232.1708,232.259,232.0434,232.2394,4186.0
2024-08-19 12:15:00,236.95,236.97,236.54,236.54,1785.0,232.2394,232.259,231.8376,231.8376,1785.0
2024-08-19 12:20:00,236.56,236.78,236.5,236.77,2517.0,231.8572,232.0728,231.7984,232.063,2517.0
2024-08-19 12:25:00,236.83,236.83,236.78,236.83,400.0,232.1218,232.1218,232.0728,232.1218,400.0
2024-08-19 12:30:00,236.91,236.95,236.74,236.95,3012.0,232.2002,232.2394,232.0336,232.2394,3012.0
2024-08-19 12:35:00,236.93,236.93,236.78,236.78,5263.0,232.2198,232.2198,232.0728,232.0728,5263.0
2024-08-19 12:40:00,236.78,236.84,236.71,236.83,5389.0,232.0728,232.1316,232.0042,232.1218,5389.0
2024-08-19 12:45:00,236.79,237.02,236.73,236.96,1801.0,232.0826,232.308,232.0238,232.2492,1801.0
2024-08-19 12:50:00,237.02,237.1,236.95,236.97,3158.0,232.308,232.3864,232.2394,232.259,3158.0
2024-08-19 12:55:00,236.95,237.1,236.83,237.1,9761.0,232.2394,232.3864,232.1218,232.3864,9761.0
2024-08-19 13:00:00,237.07,237.14,236.79,236.79,8340.0,232.357,232.4256,232.0826,232.0826,8340.0
2024-08-19 13:05:00,236.87,236.88,236.63,236.81,3114.0,232.161,232.1708,231.9258,232.1022,3114.0
2024-08-19 13:10:00,236.85,236.91,236.8,236.91,3749.0,232.1414,232.2002,232.0924,232.2002,3749.0
2024-08-19 13:15:00,236.91,237.06,236.87,237.02,1816.0,232.2002,232.3472,232.161,232.308,1816.0
2024-08-19 13:20:00,237.01,237.16,236.83,236.89,8227.0,232.2982,232.4452,232.1218,232.1806,8227.0
2024-08-19 13:25:00,236.9,236.98,236.82,236.92,2619.0,232.1904,232.2688,232.112,232.21,2619.0
2024-08-19 13:30:00,236.91,236.91,236.82,236.83,2291.0,232.2002,232.2002,232.112,232.1218,2291.0
2024-08-19 13:35:00,236.82,236.82,236.59,236.68,3636.0,232.112,232.112,231.8866,231.9748,3636.0
2024-08-19 13:40:00,236.7,236.84,236.65,236.84,1925.0,231.9944,232.1316,231.9454,232.1316,1925.0
2024-08-19 13:45:00,236.81,236.84,236.67,236.67,3014.0,232.1022,232.1316,231.965,231.965,3014.0
2024-08-19 13:50:00,236.74,236.74,236.55,236.55,6952.0,232.0336,232.0336,231.8474,231.8474,6952.0
2024-08-19 13:55:00,236.64,236.89,236.64,236.79,5875.0,231.9356,232.1806,231.9356,232.0826,5875.0
2024-08-19 14:00:00,236.78,236.86,236.7,236.83,2500.0,232.0728,232.1512,231.9944,232.1218,2500.0
2024-08-19 14:05:00,236.79,236.87,236.55,236.58,4385.0,232.0826,232.161,231.8474,231.8768,4385.0
2024-08-19 14:10:00,236.62,236.68,236.57,236.67,1592.0,231.916,231.9748,231.867,231.965,1592.0
2024-08-19 14:15:00,236.7,236.81,236.55,236.69,6246.0,231.9944,232.1022,231.8474,231.9846,6246.0
2024-08-19 14:20:00,236.7,236.79,236.69,236.75,4139.0,231.9944,232.0826,231.9846,232.0434,4139.0
2024-08-19 14:25:00,236.76,236.76,236.55,236.55,6073.0,232.0532,232.0532,231.8474,231.8474,6073.0
2024-08-19 14:30:00,236.65,236.79,236.57,236.59,6453.0,231.9454,232.0826,231.867,231.8866,6453.0
2024-08-19 14:35:00,236.6,236.82,236.53,236.82,33812.0,231.8964,232.112,231.8278,232.112,33812.0
2024-08-19 14:40:00,236.86,237.05,236.83,237.01,4583.0,232.1512,232.3374,232.1218,232.2982,4583.0
2024-08-19 14:45:00,236.98,237.07,236.83,236.9,4104.0,232.2688,232.357,232.1218,232.1904,4104.0
2024-08-19 14:50:00,236.86,236.96,236.83,236.89,3131.0,232.1512,232.2492,232.1218,232.1806,3131.0
2024-08-19 14:55:00,236.9,237.05,236.9,237.01,8005.0,232.1904,232.3374,232.1904,232.2982,8005.0
2024-08-19 15:00:00,237.02,237.02,236.67,236.67,6706.0,232.308,232.308,231.965,231.965,6706.0
2024-08-19 15:05:00,236.69,236.99,236.68,236.99,5410.0,231.9846,232.2786,231.9748,232.2786,5410.0
2024-08-19 15:10:00,236.98,237.15,236.93,237.12,5042.0,232.2688,232.4354,232.2198,232.406,5042.0
2024-08-19 15:15:00,237.12,237.14,237.04,237.08,2538.0,232.406,232.4256,232.3276,232.3668,2538.0
2024-08-19 15:20:00,237.04,237.15,236.99,237.02,7631.0,232.3276,232.4354,232.2786,232.308,7631.0
2024-08-19 15:25:00,237.03,237.03,236.83,236.98,16870.0,232.3178,232.3178,232.1218,232.2688,16870.0
2024-08-19 15:30:00,236.97,236.97,236.65,236.65,14948.0,232.259,232.259,231.9454,231.9454,14948.0
2024-08-19 15:35:00,236.73,236.92,236.65,236.92,8984.0,232.0238,232.21,231.9454,232.21,8984.0
2024-08-19 15:40:00,236.93,237.11,236.9,237.11,12158.0,232.2198,232.3962,232.1904,232.3962,12158.0
2024-08-19 15:45:00,237.07,237.34,237.05,237.07,12139.0,232.357,232.6217,232.3374,232.357,12139.0
2024-08-19 15:50:00,237.15,237.34,237.02,237.25,21157.0,232.4354,232.6217,232.308,232.5335,21157.0
2024-08-19 15:55:00,237.26,237.83,237.2,237.77,84101.0,232.5433,233.1019,232.4844,233.0431,84101.0
2024-08-20 09:30:00,238.96,239.17,237.5,237.69,42881.0,234.2095,234.4153,232.7785,232.9647,42881.0
2024-08-20 09:35:00,237.66,238.25,237.51,238.01,14049.0,232.9353,233.5136,232.7883,233.2783,14049.0
2024-08-20 09:40:00,237.96,238.15,237.67,238.04,9635.0,233.2293,233.4156,232.9451,233.3077,9635.0
2024-08-20 09:45:00,238.06,238.06,237.38,237.59,4349.0,233.3274,233.3274,232.6609,232.8667,4349.0
2024-08-20 09:50:00,237.54,237.97,237.54,237.87,4057.0,232.8177,233.2391,232.8177,233.1411,4057.0
2024-08-20 09:55:00,237.95,238.24,237.88,238.24,15993.0,233.2195,233.5038,233.1509,233.5038,15993.0
2024-08-20 10:00:00,238.26,238.31,237.67,237.68,11260.0,233.5234,233.5724,232.9451,232.9549,11260.0
2024-08-20 10:05:00,237.67,237.8,237.14,237.25,10000.0,232.9451,233.0725,232.4256,232.5335,10000.0
2024-08-20 10:10:00,237.26,237.67,237.21,237.62,11435.0,232.5433,232.9451,232.4942,232.8961,11435.0
2024-08-20 10:15:00,237.7,237.79,237.47,237.68,10275.0,232.9745,233.0627,232.7491,232.9549,10275.0
2024-08-20 10:20:00,237.69,237.94,237.46,237.83,6154.0,232.9647,233.2097,232.7393,233.1019,6154.0
2024-08-20 10:25:00,237.84,238.08,237.76,238.0,11797.0,233.1117,233.347,233.0333,233.2685,11797.0
2024-08-20 10:30:00,237.94,238.15,237.9,238.07,8844.0,233.2097,233.4156,233.1705,233.3372,8844.0
2024-08-20 10:35:00,238.06,238.36,238.05,238.36,11144.0,233.3274,233.6214,233.3175,233.6214,11144.0
2024-08-20 10:40:00,238.44,238.76,238.43,238.72,10638.0,233.6998,234.0134,233.69,233.9742,10638.0
2024-08-20 10:45:00,238.72,238.78,238.41,238.66,9888.0,233.9742,234.033,233.6704,233.9154,9888.0
2024-08-20 10:50:00,238.68,238.73,238.66,238.69,1936.0,233.935,233.984,233.9154,233.9448,1936.0
2024-08-20 10:55:00,238.71,238.79,238.7,238.76,3609.0,233.9644,234.0428,233.9546,234.0134,3609.0
2024-08-20 11:00:00,238.77,238.98,238.73,238.94,5133.0,234.0232,234.2291,233.984,234.1899,5133.0
2024-08-20 11:05:00,238.96,239.1,238.87,239.04,6686.0,234.2095,234.3467,234.1212,234.2879,6686.0
2024-08-20 11:10:00,239.04,239.09,238.72,238.73,10000.0,234.2879,234.3369,233.9742,233.984,10000.0
2024-08-20 11:15:00,238.8,238.8,238.54,238.62,4522.0,234.0526,234.0526,233.7978,233.8762,4522.0
2024-08-20 11:20:00,238.63,238.7,238.5,238.69,11176.0,233.886,233.9546,233.7586,233.9448,11176.0
2024-08-20 11:25:00,238.73,238.89,238.47,238.47,8416.0,233.984,234.1408,233.7292,233.7292,8416.0
2024-08-20 11:30:00,238.41,238.45,238.21,238.24,2836.0,233.6704,233.7096,233.4744,233.5038,2836.0
2024-08-20 11:35:00,238.28,238.29,238.01,238.07,4082.0,233.543,233.5528,233.2783,233.3372,4082.0
2024-08-20 11:40:00,238.14,238.36,238.0,238.13,4497.0,233.4058,233.6214,233.2685,233.396,4497.0
2024-08-20 11:45:00,238.18,238.21,238.08,238.1,6432.0,233.445,233.4744,233.347,233.3666,6432.0
2024-08-20 11:50:00,238.14,238.14,237.9,238.1,5043.0,233.4058,233.4058,233.1705,233.3666,5043.0
2024-08-20 11:55:00,238.02,238.35,238.02,238.24,4533.0,233.2881,233.6116,233.2881,233.5038,4533.0
2024-08-20 12:00:00,238.24,238.35,238.01,238.09,6457.0,233.5038,233.6116,233.2783,233.3568,6457.0
2024-08-20 12:05:00,238.14,238.14,237.83,237.89,4317.0,233.4058,233.4058,233.1019,233.1607,4317.0
2024-08-20 12:10:00,237.99,238.09,237.94,238.08,2118.0,233.2587,233.3568,233.2097,233.347,2118.0
2024-08-20 12:15:00,238.01,238.01,237.6,237.61,3699.0,233.2783,233.2783,232.8765,232.8863,3699.0
2024-08-20 12:20:00,237.6,237.6,237.43,237.43,3439.0,232.8765,232.8765,232.7099,232.7099,3439.0
2024-08-20 12:25:00,237.48,237.53,237.29,237.48,4580.0,232.7589,232.8079,232.5727,232.7589,4580.0
2024-08-20 12:30:00,237.5,238.03,237.49,238.01,6303.0,232.7785,233.2979,232.7687,233.2783,6303.0
2024-08-20 12:35:00,238.03,238.04,237.88,238.04,8916.0,233.2979,233.3077,233.1509,233.3077,8916.0
2024-08-20 12:40:00,238.04,238.06,237.92,238.0,3495.0,233.3077,233.3274,233.1901,233.2685,3495.0
2024-08-20 12:45:00,237.98,238.03,237.86,237.96,2124.0,233.2489,233.2979,233.1313,233.2293,2124.0
2024-08-20 12:50:00,237.97,238.04,237.93,238.04,1612.0,233.2391,233.3077,233.1999,233.3077,1612.0
2024-08-20 12:55:00,238.06,238.08,237.96,238.01,3482.0,233.3274,233.347,233.2293,233.2783,3482.0
2024-08-20 13:00:00,237.94,238.12,237.82,238.12,6757.0,233.2097,233.3862,233.0921,233.3862,6757.0
2024-08-20 13:05:00,238.1,238.27,238.09,238.27,2047.0,233.3666,233.5332,233.3568,233.5332,2047.0
2024-08-20 13:10:00,238.25,238.32,238.23,238.24,1671.0,233.5136,233.5822,233.494,233.5038,1671.0
2024-08-20 13:15:00,238.22,238.32,238.18,238.3,6111.0,233.4842,233.5822,233.445,233.5626,6111.0
2024-08-20 13:20:00,238.33,238.33,238.21,238.29,4343.0,233.592,233.592,233.4744,233.5528,4343.0
2024-08-20 13:25:00,238.27,238.28,238.16,238.24,5722.0,233.5332,233.543,233.4254,233.5038,5722.0
2024-08-20 13:30:00,238.24,238.24,238.1,238.11,4595.0,233.5038,233.5038,233.3666,233.3764,4595.0
2024-08-20 13:35:00,238.12,238.16,238.0,238.14,4626.0,233.3862,233.4254,233.2685,233.4058,4626.0
2024-08-20 13:40:00,238.22,238.35,238.17,238.22,3248.0,233.4842,233.6116,233.4352,233.4842,3248.0
2024-08-20 13:45:00,238.25,238.37,238.18,238.37,5070.0,233.5136,233.6312,233.445,233.6312,5070.0
2024-08-20 13:50:00,238.38,238.42,238.27,238.38,4600.0,233.641,233.6802,233.5332,233.641,4600.0
2024-08-20 13:55:00,238.4,238.41,238.29,238.3,5993.0,233.6606,233.6704,233.5528,233.5626,5993.0
2024-08-20 14:00:00,238.31,238.53,238.3,238.53,4844.0,233.5724,233.788,233.5626,233.788,4844.0
2024-08-20 14:05:00,238.53,238.79,238.49,238.6,8360.0,233.788,234.0428,233.7488,233.8566,8360.0
2024-08-20 14:10:00,238.61,238.69,238.57,238.69,6383.0,233.8664,233.9448,233.8272,233.9448,6383.0
2024-08-20 14:15:00,238.7,238.82,238.66,238.77,2802.0,233.9546,234.0722,233.9154,234.0232,2802.0
2024-08-20 14:20:00,238.86,239.07,238.85,239.07,12297.0,234.1114,234.3173,234.1016,234.3173,12297.0
2024-08-20 14:25:00,239.02,239.15,238.97,239.12,11462.0,234.2683,234.3957,234.2193,234.3663,11462.0
2024-08-20 14:30:00,239.13,239.13,238.75,238.75,4974.0,234.3761,234.3761,234.0036,234.0036,4974.0
2024-08-20 14:35:00,238.82,238.83,238.7,238.76,6732.0,234.0722,234.082,233.9546,234.0134,6732.0
2024-08-20 14:40:00,238.75,238.76,238.53,238.55,4518.0,234.0036,234.0134,233.788,233.8076,4518.0
2024-08-20 14:45:00,238.5,238.61,238.49,238.52,6747.0,233.7586,233.8664,233.7488,233.7782,6747.0
2024-08-20 14:50:00,238.57,238.6,238.48,238.54,5956.0,233.8272,233.8566,233.739,233.7978,5956.0
2024-08-20 14:55:00,238.5,238.53,238.4,238.48,4543.0,233.7586,233.788,233.6606,233.739,4543.0
2024-08-20 15:00:00,238.39,238.39,238.32,238.34,6286.0,233.6508,233.6508,233.5822,233.6018,6286.0
2024-08-20 15:05:00,238.37,238.45,238.32,238.4,17338.0,233.6312,233.7096,233.5822,233.6606,17338.0
2024-08-20 15:10:00,238.39,238.84,238.38,238.69,15546.0,233.6508,234.0918,233.641,233.9448,15546.0
2024-08-20 15:15:00,238.65,238.7,238.56,238.61,8424.0,233.9056,233.9546,233.8174,233.8664,8424.0
2024-08-20 15:20:00,238.66,238.66,238.43,238.53,3645.0,233.9154,233.9154,233.69,233.788,3645.0
2024-08-20 15:25:00,238.53,238.6,238.43,238.48,10539.0,233.788,233.8566,233.69,233.739,10539.0
2024-08-20 15:30:00,238.46,238.46,238.36,238.37,7925.0,233.7194,233.7194,233.6214,233.6312,7925.0
2024-08-20 15:35:00,238.35,238.41,238.19,238.19,6820.0,233.6116,233.6704,233.4548,233.4548,6820.0
2024-08-20 15:40:00,238.17,238.25,238.02,238.1,6751.0,233.4352,233.5136,233.2881,233.3666,6751.0
2024-08-20 15:45:00,238.1,238.37,238.1,238.27,17611.0,233.3666,233.6312,233.3666,233.5332,17611.0
2024-08-20 15:50:00,238.29,238.51,238.17,238.51,17347.0,233.5528,233.7684,233.4352,233.7684,17347.0
2024-08-20 15:55:00,238.51,238.89,238.5,238.66,96388.0,233.7684,234.1408,233.7586,233.9154,96388.0
2024-08-21 09:30:00,240.44,240.8,239.12,239.51,35022.0,235.66,236.0129,234.3663,234.7485,35022.0
2024-08-21 09:35:00,238.92,239.49,238.49,238.5,5540.0,234.1703,234.7289,233.7488,233.7586,5540.0
2024-08-21 09:40:00,238.36,238.74,237.94,238.14,4024.0,233.6214,233.9938,233.2097,233.4058,4024.0
2024-08-21 09:45:00,238.26,238.51,238.11,238.49,3798.0,233.5234,233.7684,233.3764,233.7488,3798.0
2024-08-21 09:50:00,238.73,238.73,238.14,238.19,7216.0,233.984,233.984,233.4058,233.4548,7216.0
2024-08-21 09:55:00,238.2,238.42,237.93,238.0,14543.0,233.4646,233.6802,233.1999,233.2685,14543.0
2024-08-21 10:00:00,238.06,238.06,237.2,237.22,5284.0,233.3274,233.3274,232.4844,232.504,5284.0
2024-08-21 10:05:00,237.22,237.35,237.04,237.26,10948.0,232.504,232.6315,232.3276,232.5433,10948.0
2024-08-21 10:10:00,237.26,237.26,237.0,237.11,7213.0,232.5433,232.5433,232.2884,232.3962,7213.0
2024-08-21 10:15:00,237.09,237.26,237.01,237.26,10748.0,232.3766,232.5433,232.2982,232.5433,10748.0
2024-08-21 10:20:00,237.16,237.16,236.8,237.09,10361.0,232.4452,232.4452,232.0924,232.3766,10361.0
2024-08-21 10:25:00,237.17,237.6,237.16,237.57,7493.0,232.455,232.8765,232.4452,232.8471,7493.0
2024-08-21 10:30:00,237.63,237.8,237.43,237.7,13740.0,232.9059,233.0725,232.7099,232.9745,13740.0
2024-08-21 10:35:00,237.81,238.16,237.81,238.09,4967.0,233.0823,233.4254,233.0823,233.3568,4967.0
2024-08-21 10:40:00,238.09,238.11,237.7,237.71,9337.0,233.3568,233.3764,232.9745,232.9843,9337.0
2024-08-21 10:45:00,237.7,237.7,237.48,237.48,2086.0,232.9745,232.9745,232.7589,232.7589,2086.0
2024-08-21 10:50:00,237.47,237.48,237.01,237.01,15404.0,232.7491,232.7589,232.2982,232.2982,15404.0
2024-08-21 10:55:00,237.09,237.24,237.02,237.21,10404.0,232.3766,232.5237,232.308,232.4942,10404.0
2024-08-21 11:00:00,237.13,237.13,236.85,237.04,13059.0,232.4158,232.4158,232.1414,232.3276,13059.0
2024-08-21 11:05:00,237.09,237.09,236.95,237.01,10278.0,232.3766,232.3766,232.2394,232.2982,10278.0
2024-08-21 11:10:00,237.01,237.17,237.0,237.14,14373.0,232.2982,232.455,232.2884,232.4256,14373.0
2024-08-21 11:15:00,237.12,237.22,237.04,237.17,6058.0,232.406,232.504,232.3276,232.455,6058.0
2024-08-21 11:20:00,237.17,237.31,236.99,237.02,13939.0,232.455,232.5923,232.2786,232.308,13939.0
2024-08-21 11:25:00,237.02,237.04,236.83,236.86,5728.0,232.308,232.3276,232.1218,232.1512,5728.0
2024-08-21 11:30:00,236.86,237.04,236.84,236.94,16632.0,232.1512,232.3276,232.1316,232.2296,16632.0
2024-08-21 11:35:00,236.95,237.05,236.92,237.03,21387.0,232.2394,232.3374,232.21,232.3178,21387.0
2024-08-21 11:40:00,237.03,237.14,236.97,237.0,27169.0,232.3178,232.4256,232.259,232.2884,27169.0
2024-08-21 11:45:00,236.95,237.05,236.54,236.54,17797.0,232.2394,232.3374,231.8376,231.8376,17797.0
2024-08-21 11:50:00,236.42,236.45,235.76,235.84,21207.0,231.72,231.7494,231.0731,231.1515,21207.0
2024-08-21 11:55:00,235.84,235.93,235.42,235.93,15333.0,231.1515,231.2397,230.7398,231.2397,15333.0
2024-08-21 12:00:00,235.9,236.18,235.68,236.18,7355.0,231.2103,231.4847,230.9947,231.4847,7355.0
2024-08-21 12:05:00,236.21,236.31,235.93,235.93,9431.0,231.5141,231.6121,231.2397,231.2397,9431.0
2024-08-21 12:10:00,235.95,236.23,235.84,236.23,5751.0,231.2593,231.5337,231.1515,231.5337,5751.0
2024-08-21 12:15:00,236.19,236.25,236.14,236.24,20723.0,231.4945,231.5533,231.4455,231.5435,20723.0
2024-08-21 12:20:00,236.24,236.39,236.17,236.23,8271.0,231.5435,231.6905,231.4749,231.5337,8271.0
2024-08-21 12:25:00,236.18,236.23,236.02,236.23,8718.0,231.4847,231.5337,231.3279,231.5337,8718.0
2024-08-21 12:30:00,236.16,236.36,236.15,236.33,13031.0,231.4651,231.6611,231.4553,231.6317,13031.0
2024-08-21 12:35:00,236.33,236.6,236.32,236.6,2400.0,231.6317,231.8964,231.6219,231.8964,2400.0
2024-08-21 12:40:00,236.55,236.6,236.47,236.51,2740.0,231.8474,231.8964,231.769,231.8082,2740.0
2024-08-21 12:45:00,236.6,236.61,236.4,236.48,16380.0,231.8964,231.9062,231.7004,231.7788,16380.0
2024-08-21 12:50:00,236.48,236.55,236.42,236.52,3817.0,231.7788,231.8474,231.72,231.818,3817.0
2024-08-21 12:55:00,236.43,236.48,236.16,236.34,7437.0,231.7298,231.7788,231.4651,231.6415,7437.0
2024-08-21 13:00:00,236.34,236.55,235.86,236.11,53365.0,231.6415,231.8474,231.1711,231.4161,53365.0
2024-08-21 13:05:00,236.11,236.42,236.09,236.4,3529.0,231.4161,231.72,231.3965,231.7004,3529.0
2024-08-21 13:10:00,236.43,236.44,236.29,236.43,6587.0,231.7298,231.7396,231.5925,231.7298,6587.0
2024-08-21 13:15:00,236.42,236.54,236.36,236.38,10858.0,231.72,231.8376,231.6611,231.6807,10858.0
2024-08-21 13:20:00,236.4,236.52,236.3,236.52,6057.0,231.7004,231.818,231.6023,231.818,6057.0
2024-08-21 13:25:00,236.47,236.79,236.46,236.79,10658.0,231.769,232.0826,231.7592,232.0826,10658.0
2024-08-21 13:30:00,236.81,237.06,236.8,237.01,2603.0,232.1022,232.3472,232.0924,232.2982,2603.0
2024-08-21 13:35:00,237.03,237.5,237.02,237.48,45748.0,232.3178,232.7785,232.308,232.7589,45748.0
2024-08-21 13:40:00,237.46,237.55,237.01,237.05,19757.0,232.7393,232.8275,232.2982,232.3374,19757.0
2024-08-21 13:45:00,237.04,237.21,237.03,237.19,9415.0,232.3276,232.4942,232.3178,232.4746,9415.0
2024-08-21 13:50:00,237.2,237.41,237.19,237.41,14916.0,232.4844,232.6903,232.4746,232.6903,14916.0
2024-08-21 13:55:00,237.4,237.51,237.37,237.47,7231.0,232.6805,232.7883,232.6511,232.7491,7231.0
2024-08-21 14:00:00,237.52,237.54,237.37,237.46,8508.0,232.7981,232.8177,232.6511,232.7393,8508.0
2024-08-21 14:05:00,237.47,237.51,237.38,237.51,6461.0,232.7491,232.7883,232.6609,232.7883,6461.0
2024-08-21 14:10:00,237.51,237.8,237.51,237.71,7268.0,232.7883,233.0725,232.7883,232.9843,7268.0
2024-08-21 14:15:00,237.69,237.73,237.54,237.57,2872.0,232.9647,233.0039,232.8177,232.8471,2872.0
2024-08-21 14:20:00,237.49,237.65,237.37,237.56,6236.0,232.7687,232.9255,232.6511,232.8373,6236.0
2024-08-21 14:25:00,237.59,237.66,237.5,237.64,1973.0,232.8667,232.9353,232.7785,232.9157,1973.0
2024-08-21 14:30:00,237.67,237.85,237.67,237.85,7412.0,232.9451,233.1215,232.9451,233.1215,7412.0
2024-08-21 14:35:00,237.86,237.86,237.74,237.8,10347.0,233.1313,233.1313,233.0137,233.0725,10347.0
2024-08-21 14:40:00,237.86,237.86,237.75,237.81,9936.0,233.1313,233.1313,233.0235,233.0823,9936.0
2024-08-21 14:45:00,237.82,237.96,237.75,237.93,6432.0,233.0921,233.2293,233.0235,233.1999,6432.0
2024-08-21 14:50:00,237.91,237.93,237.84,237.9,8053.0,233.1803,233.1999,233.1117,233.1705,8053.0
2024-08-21 14:55:00,237.91,237.94,237.85,237.89,7075.0,233.1803,233.2097,233.1215,233.1607,7075.0
2024-08-21 15:00:00,237.89,237.92,237.85,237.88,5022.0,233.1607,233.1901,233.1215,233.1509,5022.0
2024-08-21 15:05:00,237.87,237.89,237.85,237.86,7725.0,233.1411,233.1607,233.1215,233.1313,7725.0
2024-08-21 15:10:00,237.87,237.91,237.84,237.9,19353.0,233.1411,233.1803,233.1117,233.1705,19353.0
2024-08-21 15:15:00,237.9,237.93,237.67,237.67,25289.0,233.1705,233.1999,232.9451,232.9451,25289.0
2024-08-21 15:20:00,237.64,237.72,237.46,237.61,22030.0,232.9157,232.9941,232.7393,232.8863,22030.0
2024-08-21 15:25:00,237.58,237.61,237.55,237.58,7471.0,232.8569,232.8863,232.8275,232.8569,7471.0
2024-08-21 15:30:00,237.58,237.6,237.54,237.55,17198.0,232.8569,232.8765,232.8177,232.8275,17198.0
2024-08-21 15:35:00,237.55,237.74,237.54,237.74,9876.0,232.8275,233.0137,232.8177,233.0137,9876.0
2024-08-21 15:40:00,237.76,237.86,237.73,237.8,18000.0,233.0333,233.1313,233.0039,233.0725,18000.0
2024-08-21 15:45:00,237.81,237.92,237.55,237.67,17291.0,233.0823,233.1901,232.8275,232.9451,17291.0
2024-08-21 15:50:00,237.65,237.8,237.45,237.5,29579.0,232.9255,233.0725,232.7295,232.7785,29579.0
2024-08-21 15:55:00,237.5,237.58,237.11,237.33,84439.0,232.7785,232.8569,232.3962,232.6119,84439.0
2024-08-22 09:30:00,237.62,238.29,236.98,237.67,22482.0,232.8961,233.5528,232.2688,232.9451,22482.0
2024-08-22 09:35:00,237.67,238.68,237.65,238.27,9703.0,232.9451,233.935,232.9255,233.5332,9703.0
2024-08-22 09:40:00,238.28,238.82,238.27,238.55,14195.0,233.543,234.0722,233.5332,233.8076,14195.0
2024-08-22 09:45:00,238.68,238.82,238.28,238.36,9001.0,233.935,234.0722,233.543,233.6214,9001.0
2024-08-22 09:50:00,238.36,239.19,238.35,239.19,15699.0,233.6214,234.4349,233.6116,234.4349,15699.0
2024-08-22 09:55:00,239.21,239.43,239.04,239.31,17293.0,234.4545,234.6701,234.2879,234.5525,17293.0
2024-08-22 10:00:00,239.22,239.27,238.98,239.01,12485.0,234.4643,234.5133,234.2291,234.2585,12485.0
2024-08-22 10:05:00,239.05,239.13,238.97,239.06,7644.0,234.2977,234.3761,234.2193,234.3075,7644.0
2024-08-22 10:10:00,239.06,239.18,238.75,239.18,8955.0,234.3075,234.4251,234.0036,234.4251,8955.0
2024-08-22 10:15:00,239.17,239.41,239.15,239.24,3457.0,234.4153,234.6505,234.3957,234.4839,3457.0
2024-08-22 10:20:00,239.24,239.35,239.12,239.27,11066.0,234.4839,234.5917,234.3663,234.5133,11066.0
2024-08-22 10:25:00,239.27,239.37,239.24,239.3,4919.0,234.5133,234.6113,234.4839,234.5427,4919.0
2024-08-22 10:30:00,239.31,239.38,239.23,239.37,4852.0,234.5525,234.6211,234.4741,234.6113,4852.0
2024-08-22 10:35:00,239.42,239.5,239.33,239.39,4368.0,234.6603,234.7387,234.5721,234.6309,4368.0
2024-08-22 10:40:00,239.32,239.46,239.25,239.31,4553.0,234.5623,234.6995,234.4937,234.5525,4553.0
2024-08-22 10:45:00,239.29,239.34,239.24,239.29,8975.0,234.5329,234.5819,234.4839,234.5329,8975.0
2024-08-22 10:50:00,239.34,239.47,239.32,239.4,4894.0,234.5819,234.7093,234.5623,234.6407,4894.0
2024-08-22 10:55:00,239.39,239.46,239.23,239.4,16932.0,234.6309,234.6995,234.4741,234.6407,16932.0
2024-08-22 11:00:00,239.4,239.54,239.36,239.54,3547.0,234.6407,234.7779,234.6015,234.7779,3547.0
2024-08-22 11:05:00,239.48,239.54,239.26,239.29,9513.0,234.7191,234.7779,234.5035,234.5329,9513.0
2024-08-22 11:10:00,239.33,239.35,239.09,239.09,43697.0,234.5721,234.5917,234.3369,234.3369,43697.0
2024-08-22 11:15:00,239.0,239.02,238.64,238.65,4009.0,234.2487,234.2683,233.8958,233.9056,4009.0
2024-08-22 11:20:00,238.65,238.73,238.64,238.66,9379.0,233.9056,233.984,233.8958,233.9154,9379.0
2024-08-22 11:25:00,238.65,238.71,238.39,238.5,16875.0,233.9056,233.9644,233.6508,233.7586,16875.0
2024-08-22 11:30:00,238.61,239.1,238.61,239.08,4898.0,233.8664,234.3467,233.8664,234.3271,4898.0
2024-08-22 11:35:00,239.03,239.24,239.03,239.15,2162.0,234.2781,234.4839,234.2781,234.3957,2162.0
2024-08-22 11:40:00,239.2,239.45,239.0,239.26,10290.0,234.4447,234.6897,234.2487,234.5035,10290.0
2024-08-22 11:45:00,239.37,239.45,239.15,239.26,5087.0,234.6113,234.6897,234.3957,234.5035,5087.0
2024-08-22 11:50:00,239.27,239.45,239.18,239.29,3212.0,234.5133,234.6897,234.4251,234.5329,3212.0
2024-08-22 11:55:00,239.21,239.21,239.02,239.05,3030.0,234.4545,234.4545,234.2683,234.2977,3030.0
2024-08-22 12:00:00,239.06,239.3,239.01,239.25,5359.0,234.3075,234.5427,234.2585,234.4937,5359.0
2024-08-22 12:05:00,239.22,239.25,239.1,239.18,1433.0,234.4643,234.4937,234.3467,234.4251,1433.0
2024-08-22 12:10:00,239.16,239.31,239.15,239.2,2368.0,234.4055,234.5525,234.3957,234.4447,2368.0
2024-08-22 12:15:00,239.19,239.26,239.12,239.12,4722.0,234.4349,234.5035,234.3663,234.3663,4722.0
2024-08-22 12:20:00,239.26,239.31,239.17,239.18,3548.0,234.5035,234.5525,234.4153,234.4251,3548.0
2024-08-22 12:25:00,239.18,239.24,239.06,239.11,2918.0,234.4251,234.4839,234.3075,234.3565,2918.0
2024-08-22 12:30:00,239.06,239.25,239.05,239.25,2915.0,234.3075,234.4937,234.2977,234.4937,2915.0
2024-08-22 12:35:00,239.18,239.25,239.16,239.25,1380.0,234.4251,234.4937,234.4055,234.4937,1380.0
2024-08-22 12:40:00,239.21,239.29,239.04,239.04,1401.0,234.4545,234.5329,234.2879,234.2879,1401.0
2024-08-22 12:45:00,239.0,239.08,238.91,238.99,19881.0,234.2487,234.3271,234.1605,234.2389,19881.0
2024-08-22 12:50:00,238.95,239.05,238.9,238.94,6940.0,234.1997,234.2977,234.1507,234.1899,6940.0
2024-08-22 12:55:00,238.91,239.14,238.89,239.04,10134.0,234.1605,234.3859,234.1408,234.2879,10134.0
2024-08-22 13:00:00,239.05,239.18,239.05,239.09,1591.0,234.2977,234.4251,234.2977,234.3369,1591.0
2024-08-22 13:05:00,239.03,239.16,239.02,239.11,4876.0,234.2781,234.4055,234.2683,234.3565,4876.0
2024-08-22 13:10:00,239.17,239.38,239.17,239.25,3904.0,234.4153,234.6211,234.4153,234.4937,3904.0
2024-08-22 13:15:00,239.2,239.2,239.09,239.13,2605.0,234.4447,234.4447,234.3369,234.3761,2605.0
2024-08-22 13:20:00,239.12,239.29,239.04,239.29,3541.0,234.3663,234.5329,234.2879,234.5329,3541.0
2024-08-22 13:25:00,239.2,239.21,238.99,239.0,2839.0,234.4447,234.4545,234.2389,234.2487,2839.0
2024-08-22 13:30:00,239.01,239.01,238.53,238.68,18029.0,234.2585,234.2585,233.788,233.935,18029.0
2024-08-22 13:35:00,238.67,238.68,238.38,238.68,3763.0,233.9252,233.935,233.641,233.935,3763.0
2024-08-22 13:40:00,238.44,238.66,238.43,238.61,4194.0,233.6998,233.9154,233.69,233.8664,4194.0
2024-08-22 13:45:00,238.56,238.56,238.51,238.52,1200.0,233.8174,233.8174,233.7684,233.7782,1200.0
2024-08-22 13:50:00,238.39,238.62,238.39,238.56,3317.0,233.6508,233.8762,233.6508,233.8174,3317.0
2024-08-22 13:55:00,238.56,238.81,238.5,238.8,10999.0,233.8174,234.0624,233.7586,234.0526,10999.0
2024-08-22 14:00:00,238.8,239.12,238.78,239.12,7918.0,234.0526,234.3663,234.033,234.3663,7918.0
2024-08-22 14:05:00,239.25,239.9,239.22,239.86,68430.0,234.4937,235.1308,234.4643,235.0916,68430.0
2024-08-22 14:10:00,239.87,239.94,239.74,239.82,4699.0,235.1014,235.17,234.974,235.0524,4699.0
2024-08-22 14:15:00,239.88,240.36,239.88,240.31,6174.0,235.1112,235.5816,235.1112,235.5326,6174.0
2024-08-22 14:20:00,240.26,240.34,240.13,240.13,4974.0,235.4836,235.562,235.3562,235.3562,4974.0
2024-08-22 14:25:00,240.06,240.1,239.93,240.03,16119.0,235.2876,235.3268,235.1602,235.2582,16119.0
2024-08-22 14:30:00,239.83,239.99,239.78,239.9,2031.0,235.0622,235.219,235.0132,235.1308,2031.0
2024-08-22 14:35:00,239.91,239.98,239.89,239.89,2141.0,235.1406,235.2092,235.121,235.121,2141.0
2024-08-22 14:40:00,239.83,239.92,239.63,239.64,7582.0,235.0622,235.1504,234.8661,234.8759,7582.0
2024-08-22 14:45:00,239.65,239.78,239.62,239.67,2714.0,234.8857,235.0132,234.8563,234.9053,2714.0
2024-08-22 14:50:00,239.65,239.8,239.63,239.72,3530.0,234.8857,235.0328,234.8661,234.9543,3530.0
2024-08-22 14:55:00,239.79,239.8,239.63,239.68,3018.0,235.023,235.0328,234.8661,234.9151,3018.0
2024-08-22 15:00:00,239.68,239.86,239.67,239.79,3919.0,234.9151,235.0916,234.9053,235.023,3919.0
2024-08-22 15:05:00,239.79,239.79,239.49,239.7,9934.0,235.023,235.023,234.7289,234.9347,9934.0
2024-08-22 15:10:00,239.67,239.86,239.67,239.75,7781.0,234.9053,235.0916,234.9053,234.9838,7781.0
2024-08-22 15:15:00,239.85,240.04,239.84,240.04,6296.0,235.0818,235.268,235.072,235.268,6296.0
2024-08-22 15:20:00,239.99,240.1,239.93,240.0,12238.0,235.219,235.3268,235.1602,235.2288,12238.0
2024-08-22 15:25:00,240.04,240.13,239.99,240.11,4796.0,235.268,235.3562,235.219,235.3366,4796.0
2024-08-22 15:30:00,240.15,240.34,240.09,240.09,11754.0,235.3758,235.562,235.317,235.317,11754.0
2024-08-22 15:35:00,240.09,240.41,239.92,240.14,12519.0,235.317,235.6306,235.1504,235.366,12519.0
2024-08-22 15:40:00,240.11,240.33,239.95,240.31,13467.0,235.3366,235.5522,235.1798,235.5326,13467.0
2024-08-22 15:45:00,240.31,240.32,239.94,240.07,18040.0,235.5326,235.5424,235.17,235.2974,18040.0
2024-08-22 15:50:00,240.01,240.21,239.89,240.19,16275.0,235.2386,235.4346,235.121,235.415,16275.0
2024-08-22 15:55:00,240.18,240.4,239.94,240.36,104044.0,235.4052,235.6208,235.17,235.5816,104044.0
2024-08-23 09:30:00,239.95,240.21,238.95,240.21,33963.0,235.1798,235.4346,234.1997,235.4346,33963.0
2024-08-23 09:35:00,240.02,240.81,239.87,240.3,10363.0,235.2484,236.0227,235.1014,235.5228,10363.0
2024-08-23 09:40:00,240.26,240.34,240.09,240.09,2180.0,235.4836,235.562,235.317,235.317,2180.0
2024-08-23 09:45:00,240.19,240.32,240.0,240.08,5704.0,235.415,235.5424,235.2288,235.3072,5704.0
2024-08-23 09:50:00,240.0,240.25,239.99,240.24,6183.0,235.2288,235.4738,235.219,235.464,6183.0
2024-08-23 09:55:00,240.15,240.34,240.12,240.12,2416.0,235.3758,235.562,235.3464,235.3464,2416.0
2024-08-23 10:00:00,240.0,240.32,240.0,240.15,8207.0,235.2288,235.5424,235.2288,235.3758,8207.0
2024-08-23 10:05:00,240.07,240.32,240.07,240.31,7978.0,235.2974,235.5424,235.2974,235.5326,7978.0
2024-08-23 10:10:00,240.28,240.37,239.98,240.0,12518.0,235.5032,235.5914,235.2092,235.2288,12518.0
2024-08-23 10:15:00,240.03,240.13,239.3,239.56,17438.0,235.2582,235.3562,234.5427,234.7975,17438.0
2024-08-23 10:20:00,239.65,240.13,239.44,240.09,4979.0,234.8857,235.3562,234.6799,235.317,4979.0
2024-08-23 10:25:00,239.93,239.99,239.69,239.73,7814.0,235.1602,235.219,234.9249,234.9642,7814.0
2024-08-23 10:30:00,239.8,239.9,239.7,239.8,34859.0,235.0328,235.1308,234.9347,235.0328,34859.0
2024-08-23 10:35:00,239.77,239.77,239.47,239.48,4399.0,235.0034,235.0034,234.7093,234.7191,4399.0
2024-08-23 10:40:00,239.48,239.65,239.43,239.43,4313.0,234.7191,234.8857,234.6701,234.6701,4313.0
2024-08-23 10:45:00,239.46,239.46,239.3,239.35,7599.0,234.6995,234.6995,234.5427,234.5917,7599.0
2024-08-23 10:50:00,239.44,239.87,239.44,239.75,3080.0,234.6799,235.1014,234.6799,234.9838,3080.0
2024-08-23 10:55:00,239.83,240.26,239.83,240.16,4459.0,235.0622,235.4836,235.0622,235.3856,4459.0
2024-08-23 11:00:00,240.11,240.21,240.0,240.0,2002.0,235.3366,235.4346,235.2288,235.2288,2002.0
2024-08-23 11:05:00,240.0,240.42,240.0,240.25,8209.0,235.2288,235.6404,235.2288,235.4738,8209.0
2024-08-23 11:10:00,240.32,240.52,240.22,240.52,7211.0,235.5424,235.7384,235.4444,235.7384,7211.0
2024-08-23 11:15:00,240.51,240.83,240.45,240.83,7907.0,235.7286,236.0423,235.6698,236.0423,7907.0
2024-08-23 11:20:00,240.77,240.83,240.48,240.55,5578.0,235.9835,236.0423,235.6992,235.7678,5578.0
2024-08-23 11:25:00,240.49,240.5,240.27,240.37,6278.0,235.709,235.7188,235.4934,235.5914,6278.0
2024-08-23 11:30:00,240.45,240.62,240.21,240.53,4711.0,235.6698,235.8365,235.4346,235.7482,4711.0
2024-08-23 11:35:00,240.53,240.73,240.51,240.69,4828.0,235.7482,235.9443,235.7286,235.9051,4828.0
2024-08-23 11:40:00,240.69,240.71,240.52,240.58,3292.0,235.9051,235.9247,235.7384,235.7973,3292.0
2024-08-23 11:45:00,240.46,240.56,240.31,240.56,5308.0,235.6796,235.7777,235.5326,235.7777,5308.0
2024-08-23 11:50:00,240.5,240.6,240.48,240.6,2623.0,235.7188,235.8169,235.6992,235.8169,2623.0
2024-08-23 11:55:00,240.5,240.59,240.16,240.32,15224.0,235.7188,235.8071,235.3856,235.5424,15224.0
2024-08-23 12:00:00,240.36,240.36,239.69,239.71,2864.0,235.5816,235.5816,234.9249,234.9445,2864.0
2024-08-23 12:05:00,239.61,239.63,239.36,239.63,6391.0,234.8465,234.8661,234.6015,234.8661,6391.0
2024-08-23 12:10:00,239.54,239.69,239.45,239.64,3236.0,234.7779,234.9249,234.6897,234.8759,3236.0
2024-08-23 12:15:00,239.66,239.66,239.4,239.65,9897.0,234.8955,234.8955,234.6407,234.8857,9897.0
2024-08-23 12:20:00,239.58,239.58,239.42,239.45,12862.0,234.8171,234.8171,234.6603,234.6897,12862.0
2024-08-23 12:25:00,239.45,239.61,239.45,239.59,4913.0,234.6897,234.8465,234.6897,234.8269,4913.0
2024-08-23 12:30:00,239.58,239.76,239.58,239.73,1648.0,234.8171,234.9936,234.8171,234.9642,1648.0
2024-08-23 12:35:00,239.62,239.88,239.61,239.62,2797.0,234.8563,235.1112,234.8465,234.8563,2797.0
2024-08-23 12:40:00,239.64,239.7,239.45,239.58,4061.0,234.8759,234.9347,234.6897,234.8171,4061.0
2024-08-23 12:45:00,239.48,239.66,239.47,239.64,2720.0,234.7191,234.8955,234.7093,234.8759,2720.0
2024-08-23 12:50:00,239.68,239.74,239.54,239.6,3537.0,234.9151,234.974,234.7779,234.8367,3537.0
2024-08-23 12:55:00,239.62,239.81,239.61,239.76,4983.0,234.8563,235.0426,234.8465,234.9936,4983.0
2024-08-23 13:00:00,239.79,239.81,239.63,239.78,4427.0,235.023,235.0426,234.8661,235.0132,4427.0
2024-08-23 13:05:00,239.74,240.06,239.74,240.03,4829.0,234.974,235.2876,234.974,235.2582,4829.0
2024-08-23 13:10:00,239.96,240.03,239.85,239.96,4044.0,235.1896,235.2582,235.0818,235.1896,4044.0
2024-08-23 13:15:00,240.05,240.15,239.95,240.09,2427.0,235.2778,235.3758,235.1798,235.317,2427.0
2024-08-23 13:20:00,240.12,240.12,239.89,239.89,8511.0,235.3464,235.3464,235.121,235.121,8511.0
2024-08-23 13:25:00,239.84,240.0,239.84,239.98,6717.0,235.072,235.2288,235.072,235.2092,6717.0
2024-08-23 13:30:00,239.88,239.95,239.84,239.9,5458.0,235.1112,235.1798,235.072,235.1308,5458.0
2024-08-23 13:35:00,239.85,239.92,239.82,239.9,2774.0,235.0818,235.1504,235.0524,235.1308,2774.0
2024-08-23 13:40:00,239.87,240.01,239.87,240.01,6541.0,235.1014,235.2386,235.1014,235.2386,6541.0
2024-08-23 13:45:00,239.95,239.95,239.84,239.87,4594.0,235.1798,235.1798,235.072,235.1014,4594.0
2024-08-23 13:50:00,239.86,239.96,239.85,239.96,11176.0,235.0916,235.1896,235.0818,235.1896,11176.0
2024-08-23 13:55:00,239.87,239.93,239.86,239.92,1800.0,235.1014,235.1602,235.0916,235.1504,1800.0
2024-08-23 14:00:00,239.93,240.0,239.82,239.99,6307.0,235.1602,235.2288,235.0524,235.219,6307.0
2024-08-23 14:05:00,239.99,240.16,239.98,240.09,6580.0,235.219,235.3856,235.2092,235.317,6580.0
2024-08-23 14:10:00,240.04,240.26,239.98,240.25,4900.0,235.268,235.4836,235.2092,235.4738,4900.0
2024-08-23 14:15:00,240.28,240.32,240.22,240.32,3579.0,235.5032,235.5424,235.4444,235.5424,3579.0
2024-08-23 14:20:00,240.25,240.4,240.25,240.3,4611.0,235.4738,235.6208,235.4738,235.5228,4611.0
2024-08-23 14:25:00,240.37,240.38,240.26,240.32,4041.0,235.5914,235.6012,235.4836,235.5424,4041.0
2024-08-23 14:30:00,240.33,240.35,240.25,240.29,9367.0,235.5522,235.5718,235.4738,235.513,9367.0
2024-08-23 14:35:00,240.25,240.34,240.25,240.28,11676.0,235.4738,235.562,235.4738,235.5032,11676.0
2024-08-23 14:40:00,240.24,240.31,240.24,240.25,6594.0,235.464,235.5326,235.464,235.4738,6594.0
2024-08-23 14:45:00,240.24,240.34,240.23,240.26,6817.0,235.464,235.562,235.4542,235.4836,6817.0
2024-08-23 14:50:00,240.25,240.4,240.25,240.31,7406.0,235.4738,235.6208,235.4738,235.5326,7406.0
2024-08-23 14:55:00,240.34,240.34,240.23,240.29,14420.0,235.562,235.562,235.4542,235.513,14420.0
2024-08-23 15:00:00,240.25,240.58,240.1,240.49,14268.0,235.4738,235.7973,235.3268,235.709,14268.0
2024-08-23 15:05:00,240.57,240.59,240.45,240.52,7340.0,235.7875,235.8071,235.6698,235.7384,7340.0
2024-08-23 15:10:00,240.52,240.65,240.45,240.59,12850.0,235.7384,235.8659,235.6698,235.8071,12850.0
2024-08-23 15:15:00,240.58,240.66,240.54,240.62,7545.0,235.7973,235.8757,235.758,235.8365,7545.0
2024-08-23 15:20:00,240.63,240.64,240.4,240.45,8060.0,235.8463,235.8561,235.6208,235.6698,8060.0
2024-08-23 15:25:00,240.46,240.57,240.4,240.57,10357.0,235.6796,235.7875,235.6208,235.7875,10357.0
2024-08-23 15:30:00,240.52,240.91,240.51,240.87,18099.0,235.7384,236.1207,235.7286,236.0815,18099.0
2024-08-23 15:35:00,240.86,241.0,240.73,241.0,31873.0,236.0717,236.2089,235.9443,236.2089,31873.0
2024-08-23 15:40:00,241.01,241.43,240.77,240.77,23327.0,236.2187,236.6304,235.9835,235.9835,23327.0
2024-08-23 15:45:00,240.8,241.08,240.69,241.08,12653.0,236.0129,236.2873,235.9051,236.2873,12653.0
2024-08-23 15:50:00,241.11,241.11,240.61,240.71,14716.0,236.3167,236.3167,235.8267,235.9247,14716.0
2024-08-23 15:55:00,240.75,241.42,240.65,241.25,88375.0,235.9639,236.6206,235.8659,236.4539,88375.0
2024-08-26 09:30:00,242.37,245.0,242.0,244.7,62434.0,237.5517,240.1294,237.189,239.8353,62434.0
2024-08-26 09:35:00,245.0,245.0,244.08,244.15,63449.0,240.1294,240.1294,239.2277,239.2963,63449.0
2024-08-26 09:40:00,244.04,244.12,243.59,243.92,26503.0,239.1885,239.2669,238.7474,239.0709,26503.0
2024-08-26 09:45:00,243.79,243.98,243.67,243.94,10756.0,238.9434,239.1297,238.8258,239.0905,10756.0
2024-08-26 09:50:00,243.92,244.1,243.66,243.94,46933.0,239.0709,239.2473,238.816,239.0905,46933.0
2024-08-26 09:55:00,243.89,244.03,243.66,243.78,13765.0,239.0414,239.1787,238.816,238.9336,13765.0
2024-08-26 10:00:00,243.78,243.86,242.57,242.57,9261.0,238.9336,239.012,237.7477,237.7477,9261.0
2024-08-26 10:05:00,242.55,242.68,242.15,242.67,9187.0,237.7281,237.8555,237.336,237.8457,9187.0
2024-08-26 10:10:00,242.74,243.1,242.7,242.99,6981.0,237.9143,238.2672,237.8751,238.1593,6981.0
2024-08-26 10:15:00,242.99,243.48,242.99,243.34,3840.0,238.1593,238.6396,238.1593,238.5024,3840.0
2024-08-26 10:20:00,243.27,243.55,243.07,243.55,5859.0,238.4338,238.7082,238.2378,238.7082,5859.0
2024-08-26 10:25:00,243.46,243.78,243.32,243.78,8347.0,238.62,238.9336,238.4828,238.9336,8347.0
2024-08-26 10:30:00,243.77,244.49,243.64,244.23,19493.0,238.9238,239.6295,238.7964,239.3747,19493.0
2024-08-26 10:35:00,244.01,244.07,243.75,243.87,7108.0,239.1591,239.2179,238.9042,239.0218,7108.0
2024-08-26 10:40:00,243.78,244.17,243.71,244.09,40821.0,238.9336,239.3159,238.865,239.2375,40821.0
2024-08-26 10:45:00,244.17,244.17,243.75,243.85,8740.0,239.3159,239.3159,238.9042,239.0022,8740.0
2024-08-26 10:50:00,243.87,243.99,243.77,243.89,6714.0,239.0218,239.1395,238.9238,239.0414,6714.0
2024-08-26 10:55:00,243.9,243.9,243.62,243.66,19619.0,239.0513,239.0513,238.7768,238.816,19619.0
2024-08-26 11:00:00,243.67,243.79,243.6,243.67,17232.0,238.8258,238.9434,238.7572,238.8258,17232.0
2024-08-26 11:05:00,243.6,243.72,243.36,243.59,17110.0,238.7572,238.8748,238.522,238.7474,17110.0
2024-08-26 11:10:00,243.51,243.76,243.5,243.69,5280.0,238.669,238.914,238.6592,238.8454,5280.0
2024-08-26 11:15:00,243.71,243.78,243.46,243.47,12088.0,238.865,238.9336,238.62,238.6298,12088.0
2024-08-26 11:20:00,243.47,243.48,243.27,243.46,11392.0,238.6298,238.6396,238.4338,238.62,11392.0
2024-08-26 11:25:00,243.42,243.56,243.3,243.56,14546.0,238.5808,238.718,238.4632,238.718,14546.0
2024-08-26 11:30:00,243.52,243.59,243.44,243.55,10031.0,238.6788,238.7474,238.6004,238.7082,10031.0
2024-08-26 11:35:00,243.51,243.85,243.51,243.8,9679.0,238.669,239.0022,238.669,238.9532,9679.0
2024-08-26 11:40:00,243.8,243.95,243.5,243.54,22767.0,238.9532,239.1003,238.6592,238.6984,22767.0
2024-08-26 11:45:00,243.55,243.57,243.29,243.3,5441.0,238.7082,238.7278,238.4534,238.4632,5441.0
2024-08-26 11:50:00,243.3,243.41,242.68,242.68,13705.0,238.4632,238.571,237.8555,237.8555,13705.0
2024-08-26 11:55:00,242.67,243.01,242.67,242.92,4412.0,237.8457,238.1789,237.8457,238.0907,4412.0
2024-08-26 12:00:00,242.92,243.02,242.91,242.99,1450.0,238.0907,238.1887,238.0809,238.1593,1450.0
2024-08-26 12:05:00,242.92,243.1,242.85,242.98,2431.0,238.0907,238.2672,238.0221,238.1495,2431.0
2024-08-26 12:10:00,242.97,243.08,242.81,242.81,4187.0,238.1397,238.2476,237.9829,237.9829,4187.0
2024-08-26 12:15:00,242.87,242.94,242.83,242.91,1604.0,238.0417,238.1103,238.0025,238.0809,1604.0
2024-08-26 12:20:00,242.94,243.29,242.94,243.17,12622.0,238.1103,238.4534,238.1103,238.3358,12622.0
2024-08-26 12:25:00,243.19,243.58,243.13,243.54,8458.0,238.3554,238.7376,238.2966,238.6984,8458.0
2024-08-26 12:30:00,243.47,243.75,243.43,243.62,12184.0,238.6298,238.9042,238.5906,238.7768,12184.0
2024-08-26 12:35:00,243.55,243.69,243.52,243.56,5382.0,238.7082,238.8454,238.6788,238.718,5382.0
2024-08-26 12:40:00,243.61,243.65,243.49,243.54,6475.0,238.767,238.8062,238.6494,238.6984,6475.0
2024-08-26 12:45:00,243.54,243.56,243.46,243.53,6902.0,238.6984,238.718,238.62,238.6886,6902.0
2024-08-26 12:50:00,243.55,243.63,243.49,243.63,2935.0,238.7082,238.7866,238.6494,238.7866,2935.0
2024-08-26 12:55:00,243.55,243.88,243.55,243.86,13988.0,238.7082,239.0316,238.7082,239.012,13988.0
2024-08-26 13:00:00,243.81,243.88,243.73,243.81,9770.0,238.963,239.0316,238.8846,238.963,9770.0
2024-08-26 13:05:00,243.81,243.93,243.81,243.89,8580.0,238.963,239.0807,238.963,239.0414,8580.0
2024-08-26 13:10:00,243.89,244.0,243.89,243.95,4638.0,239.0414,239.1493,239.0414,239.1003,4638.0
2024-08-26 13:15:00,243.89,244.01,243.89,243.93,8494.0,239.0414,239.1591,239.0414,239.0807,8494.0
2024-08-26 13:20:00,243.97,244.08,243.97,244.03,3726.0,239.1199,239.2277,239.1199,239.1787,3726.0
2024-08-26 13:25:00,244.02,244.1,243.88,243.92,8179.0,239.1689,239.2473,239.0316,239.0709,8179.0
2024-08-26 13:30:00,243.93,243.96,243.58,243.58,5989.0,239.0807,239.1101,238.7376,238.7376,5989.0
2024-08-26 13:35:00,243.59,243.64,243.25,243.33,3544.0,238.7474,238.7964,238.4142,238.4926,3544.0
2024-08-26 13:40:00,243.18,243.31,243.14,243.25,3956.0,238.3456,238.473,238.3064,238.4142,3956.0
2024-08-26 13:45:00,243.31,243.48,243.19,243.27,34801.0,238.473,238.6396,238.3554,238.4338,34801.0
2024-08-26 13:50:00,243.23,243.23,242.67,242.82,5461.0,238.3946,238.3946,237.8457,237.9927,5461.0
2024-08-26 13:55:00,242.79,242.97,242.7,242.89,8587.0,237.9633,238.1397,237.8751,238.0613,8587.0
2024-08-26 14:00:00,242.71,242.86,242.65,242.71,2922.0,237.8849,238.0319,237.8261,237.8849,2922.0
2024-08-26 14:05:00,242.75,242.75,242.36,242.49,3396.0,237.9241,237.9241,237.5419,237.6693,3396.0
2024-08-26 14:10:00,242.49,242.71,242.44,242.5,4158.0,237.6693,237.8849,237.6203,237.6791,4158.0
2024-08-26 14:15:00,242.44,242.44,242.32,242.38,2168.0,237.6203,237.6203,237.5027,237.5615,2168.0
2024-08-26 14:20:00,242.38,242.66,242.38,242.4,4026.0,237.5615,237.8359,237.5615,237.5811,4026.0
2024-08-26 14:25:00,242.37,242.37,242.27,242.28,2636.0,237.5517,237.5517,237.4537,237.4635,2636.0
2024-08-26 14:30:00,242.36,242.38,242.25,242.25,2068.0,237.5419,237.5615,237.4341,237.4341,2068.0
2024-08-26 14:35:00,242.32,242.47,242.32,242.36,3448.0,237.5027,237.6497,237.5027,237.5419,3448.0
2024-08-26 14:40:00,242.36,242.36,242.16,242.22,3825.0,237.5419,237.5419,237.3458,237.4046,3825.0
2024-08-26 14:45:00,242.27,242.27,242.16,242.16,1283.0,237.4537,237.4537,237.3458,237.3458,1283.0
2024-08-26 14:50:00,242.1,242.19,241.74,241.79,3707.0,237.287,237.3752,236.9342,236.9832,3707.0
2024-08-26 14:55:00,241.82,242.28,241.82,242.22,13284.0,237.0126,237.4635,237.0126,237.4046,13284.0
2024-08-26 15:00:00,242.2,242.65,242.2,242.54,13608.0,237.385,237.8261,237.385,237.7183,13608.0
2024-08-26 15:05:00,242.58,242.69,242.52,242.63,6564.0,237.7575,237.8653,237.6987,237.8065,6564.0
2024-08-26 15:10:00,242.62,242.81,242.58,242.73,3819.0,237.7967,237.9829,237.7575,237.9045,3819.0
2024-08-26 15:15:00,242.73,242.83,242.72,242.81,3789.0,237.9045,238.0025,237.8947,237.9829,3789.0
2024-08-26 15:20:00,242.87,242.96,242.74,242.83,10205.0,238.0417,238.1299,237.9143,238.0025,10205.0
2024-08-26 15:25:00,242.79,242.9,242.45,242.75,14387.0,237.9633,238.0711,237.6301,237.9241,14387.0
2024-08-26 15:30:00,242.7,242.9,242.65,242.89,7091.0,237.8751,238.0711,237.8261,238.0613,7091.0
2024-08-26 15:35:00,242.97,243.07,242.93,242.97,7135.0,238.1397,238.2378,238.1005,238.1397,7135.0
2024-08-26 15:40:00,242.98,243.28,242.97,243.18,10047.0,238.1495,238.4436,238.1397,238.3456,10047.0
2024-08-26 15:45:00,243.21,243.38,243.0,243.05,11134.0,238.375,238.5416,238.1691,238.2181,11134.0
2024-08-26 15:50:00,243.11,243.19,242.55,242.67,18609.0,238.277,238.3554,237.7281,237.8457,18609.0
2024-08-26 15:55:00,242.73,242.75,242.21,242.5,118179.0,237.9045,237.9241,237.3948,237.6791,118179.0
2024-08-27 09:30:00,243.11,244.14,242.05,242.45,27259.0,238.277,239.2865,237.238,237.6301,27259.0
2024-08-27 09:35:00,242.44,242.65,242.19,242.59,5468.0,237.6203,237.8261,237.3752,237.7673,5468.0
2024-08-27 09:40:00,242.73,244.13,242.69,244.13,6174.0,237.9045,239.2767,237.8653,239.2767,6174.0
2024-08-27 09:45:00,243.98,243.99,243.15,243.22,34607.0,239.1297,239.1395,238.3162,238.3848,34607.0
2024-08-27 09:50:00,243.06,243.36,242.87,243.16,29358.0,238.2279,238.522,238.0417,238.326,29358.0
2024-08-27 09:55:00,243.2,244.18,243.11,243.96,14133.0,238.3652,239.3257,238.277,239.1101,14133.0
2024-08-27 10:00:00,243.84,244.01,243.3,243.34,3563.0,238.9924,239.1591,238.4632,238.5024,3563.0
2024-08-27 10:05:00,243.45,243.6,243.32,243.45,7837.0,238.6102,238.7572,238.4828,238.6102,7837.0
2024-08-27 10:10:00,243.53,243.6,243.2,243.32,8042.0,238.6886,238.7572,238.3652,238.4828,8042.0
2024-08-27 10:15:00,243.37,243.37,243.04,243.35,5784.0,238.5318,238.5318,238.2083,238.5122,5784.0
2024-08-27 10:20:00,243.4,243.72,243.33,243.69,3450.0,238.5612,238.8748,238.4926,238.8454,3450.0
2024-08-27 10:25:00,243.62,243.67,243.4,243.58,4271.0,238.7768,238.8258,238.5612,238.7376,4271.0
2024-08-27 10:30:00,243.55,243.81,243.5,243.78,10001.0,238.7082,238.963,238.6592,238.9336,10001.0
2024-08-27 10:35:00,243.67,243.95,243.67,243.86,3749.0,238.8258,239.1003,238.8258,239.012,3749.0
2024-08-27 10:40:00,243.91,243.96,243.74,243.84,9886.0,239.0611,239.1101,238.8944,238.9924,9886.0
2024-08-27 10:45:00,243.86,244.12,243.79,244.12,9278.0,239.012,239.2669,238.9434,239.2669,9278.0
2024-08-27 10:50:00,243.93,244.11,243.79,243.79,5274.0,239.0807,239.2571,238.9434,238.9434,5274.0
2024-08-27 10:55:00,243.66,243.81,243.54,243.61,7633.0,238.816,238.963,238.6984,238.767,7633.0
2024-08-27 11:00:00,243.61,243.94,243.6,243.9,2358.0,238.767,239.0905,238.7572,239.0513,2358.0
2024-08-27 11:05:00,243.87,243.95,243.77,243.77,3790.0,239.0218,239.1003,238.9238,238.9238,3790.0
2024-08-27 11:10:00,243.77,243.79,243.38,243.49,5166.0,238.9238,238.9434,238.5416,238.6494,5166.0
2024-08-27 11:15:00,243.5,243.53,243.18,243.26,4924.0,238.6592,238.6886,238.3456,238.424,4924.0
2024-08-27 11:20:00,243.26,243.58,243.26,243.48,9554.0,238.424,238.7376,238.424,238.6396,9554.0
2024-08-27 11:25:00,243.43,243.53,243.31,243.31,5218.0,238.5906,238.6886,238.473,238.473,5218.0
2024-08-27 11:30:00,243.35,243.36,243.16,243.18,4455.0,238.5122,238.522,238.326,238.3456,4455.0
2024-08-27 11:35:00,243.17,243.31,243.16,243.25,4250.0,238.3358,238.473,238.326,238.4142,4250.0
2024-08-27 11:40:00,243.24,243.36,243.2,243.2,4915.0,238.4044,238.522,238.3652,238.3652,4915.0
2024-08-27 11:45:00,243.19,243.28,243.18,243.2,950.0,238.3554,238.4436,238.3456,238.3652,950.0
2024-08-27 11:50:00,243.21,243.36,243.11,243.29,5626.0,238.375,238.522,238.277,238.4534,5626.0
2024-08-27 11:55:00,243.28,243.57,243.28,243.53,5369.0,238.4436,238.7278,238.4436,238.6886,5369.0
2024-08-27 12:00:00,243.56,243.83,243.51,243.8,19392.0,238.718,238.9826,238.669,238.9532,19392.0
2024-08-27 12:05:00,243.78,243.99,243.76,243.97,6218.0,238.9336,239.1395,238.914,239.1199,6218.0
2024-08-27 12:10:00,243.94,244.05,243.9,244.03,4582.0,239.0905,239.1983,239.0513,239.1787,4582.0
2024-08-27 12:15:00,244.06,244.06,243.9,244.01,6827.0,239.2081,239.2081,239.0513,239.1591,6827.0
2024-08-27 12:20:00,244.1,244.21,244.04,244.11,4415.0,239.2473,239.3551,239.1885,239.2571,4415.0
2024-08-27 12:25:00,244.16,244.26,244.03,244.03,3660.0,239.3061,239.4041,239.1787,239.1787,3660.0
2024-08-27 12:30:00,243.98,244.03,243.79,243.81,4933.0,239.1297,239.1787,238.9434,238.963,4933.0
2024-08-27 12:35:00,243.77,243.86,243.71,243.71,1304.0,238.9238,239.012,238.865,238.865,1304.0
2024-08-27 12:40:00,243.76,243.86,243.48,243.48,57996.0,238.914,239.012,238.6396,238.6396,57996.0
2024-08-27 12:45:00,243.45,243.84,243.31,243.73,26644.0,238.6102,238.9924,238.473,238.8846,26644.0
2024-08-27 12:50:00,243.73,243.75,243.54,243.69,32114.0,238.8846,238.9042,238.6984,238.8454,32114.0
2024-08-27 12:55:00,243.7,243.79,243.63,243.69,47706.0,238.8552,238.9434,238.7866,238.8454,47706.0
2024-08-27 13:00:00,243.69,243.96,243.6,243.82,41658.0,238.8454,239.1101,238.7572,238.9728,41658.0
2024-08-27 13:05:00,243.82,243.98,243.79,243.86,12575.0,238.9728,239.1297,238.9434,239.012,12575.0
2024-08-27 13:10:00,243.86,243.95,243.75,243.91,7801.0,239.012,239.1003,238.9042,239.0611,7801.0
2024-08-27 13:15:00,243.85,244.16,243.75,244.12,15721.0,239.0022,239.3061,238.9042,239.2669,15721.0
2024-08-27 13:20:00,244.08,244.12,243.85,244.09,27706.0,239.2277,239.2669,239.0022,239.2375,27706.0
2024-08-27 13:25:00,244.1,244.19,244.01,244.01,16261.0,239.2473,239.3355,239.1591,239.1591,16261.0
2024-08-27 13:30:00,244.02,244.1,243.87,243.87,4987.0,239.1689,239.2473,239.0218,239.0218,4987.0
2024-08-27 13:35:00,243.88,244.07,243.88,243.98,6080.0,239.0316,239.2179,239.0316,239.1297,6080.0
2024-08-27 13:40:00,244.03,244.07,243.96,243.96,5074.0,239.1787,239.2179,239.1101,239.1101,5074.0
2024-08-27 13:45:00,243.99,244.08,243.89,243.89,8500.0,239.1395,239.2277,239.0414,239.0414,8500.0
2024-08-27 13:50:00,243.86,243.99,243.72,243.79,7068.0,239.012,239.1395,238.8748,238.9434,7068.0
2024-08-27 13:55:00,243.83,243.88,243.75,243.81,10658.0,238.9826,239.0316,238.9042,238.963,10658.0
2024-08-27 14:00:00,243.87,243.93,243.63,243.7,15016.0,239.0218,239.0807,238.7866,238.8552,15016.0
2024-08-27 14:05:00,243.76,243.88,243.67,243.8,10338.0,238.914,239.0316,238.8258,238.9532,10338.0
2024-08-27 14:10:00,243.76,243.92,243.76,243.92,6232.0,238.914,239.0709,238.914,239.0709,6232.0
2024-08-27 14:15:00,243.92,243.93,243.79,243.86,18946.0,239.0709,239.0807,238.9434,239.012,18946.0
2024-08-27 14:20:00,243.91,244.02,243.8,243.8,5853.0,239.0611,239.1689,238.9532,238.9532,5853.0
2024-08-27 14:25:00,243.79,243.88,243.75,243.88,6871.0,238.9434,239.0316,238.9042,239.0316,6871.0
2024-08-27 14:30:00,243.93,244.0,243.66,243.88,25265.0,239.0807,239.1493,238.816,239.0316,25265.0
2024-08-27 14:35:00,243.89,243.89,243.63,243.7,10510.0,239.0414,239.0414,238.7866,238.8552,10510.0
2024-08-27 14:40:00,243.74,244.17,243.56,244.13,32721.0,238.8944,239.3159,238.718,239.2767,32721.0
2024-08-27 14:45:00,244.06,244.24,244.04,244.24,2286.0,239.2081,239.3845,239.1885,239.3845,2286.0
2024-08-27 14:50:00,244.19,244.41,244.15,244.36,6709.0,239.3355,239.5511,239.2963,239.5021,6709.0
2024-08-27 14:55:00,244.34,244.34,244.12,244.13,4594.0,239.4825,239.4825,239.2669,239.2767,4594.0
2024-08-27 15:00:00,244.12,244.2,243.91,243.94,11972.0,239.2669,239.3453,239.0611,239.0905,11972.0
2024-08-27 15:05:00,244.06,244.64,244.05,244.64,12115.0,239.2081,239.7765,239.1983,239.7765,12115.0
2024-08-27 15:10:00,244.65,244.75,244.6,244.75,22130.0,239.7863,239.8844,239.7373,239.8844,22130.0
2024-08-27 15:15:00,244.76,244.9,244.52,244.69,12767.0,239.8942,240.0314,239.6589,239.8255,12767.0
2024-08-27 15:20:00,244.72,244.78,244.45,244.71,62278.0,239.8549,239.9138,239.5903,239.8451,62278.0
2024-08-27 15:25:00,244.76,244.93,244.63,244.92,21736.0,239.8942,240.0608,239.7667,240.051,21736.0
2024-08-27 15:30:00,244.94,245.13,244.85,244.97,32181.0,240.0706,240.2568,239.9824,240.1,32181.0
2024-08-27 15:35:00,244.97,244.99,244.61,244.8,23204.0,240.1,240.1196,239.7471,239.9334,23204.0
2024-08-27 15:40:00,244.77,244.8,244.49,244.66,21342.0,239.904,239.9334,239.6295,239.7961,21342.0
2024-08-27 15:45:00,244.67,244.85,244.6,244.79,38832.0,239.8059,239.9824,239.7373,239.9236,38832.0
2024-08-27 15:50:00,244.81,245.47,244.7,245.47,85567.0,239.9432,240.59,239.8353,240.59,85567.0
2024-08-27 15:55:00,245.47,245.93,245.37,245.61,231651.0,240.59,241.0409,240.492,240.7273,231651.0
2024-08-28 09:30:00,245.96,246.29,245.49,245.62,25284.0,241.0703,241.3937,240.6096,240.7371,25284.0
2024-08-28 09:35:00,245.41,246.91,245.35,246.91,13922.0,240.5312,242.0014,240.4724,242.0014,13922.0
2024-08-28 09:40:00,246.75,247.07,246.65,246.86,9131.0,241.8446,242.1582,241.7466,241.9524,9131.0
2024-08-28 09:45:00,246.8,246.96,246.67,246.78,4241.0,241.8936,242.0504,241.7662,241.874,4241.0
2024-08-28 09:50:00,246.79,247.24,246.79,247.03,13818.0,241.8838,242.3249,241.8838,242.119,13818.0
2024-08-28 09:55:00,246.95,247.12,246.75,246.85,19061.0,242.0406,242.2072,241.8446,241.9426,19061.0
2024-08-28 10:00:00,246.77,247.13,246.61,246.76,14570.0,241.8642,242.217,241.7074,241.8544,14570.0
2024-08-28 10:05:00,246.73,246.73,245.95,245.96,17723.0,241.825,241.825,241.0605,241.0703,17723.0
2024-08-28 10:10:00,245.96,246.22,245.96,245.99,4170.0,241.0703,241.3251,241.0703,241.0997,4170.0
2024-08-28 10:15:00,245.99,246.26,245.8,246.19,7285.0,241.0997,241.3643,240.9135,241.2957,7285.0
2024-08-28 10:20:00,246.11,246.11,245.85,245.85,3583.0,241.2173,241.2173,240.9625,240.9625,3583.0
2024-08-28 10:25:00,245.97,246.21,245.88,246.19,10166.0,241.0801,241.3153,240.9919,241.2957,10166.0
2024-08-28 10:30:00,246.16,246.36,246.07,246.3,5932.0,241.2663,241.4623,241.1781,241.4035,5932.0
2024-08-28 10:35:00,246.3,246.69,246.29,246.52,7098.0,241.4035,241.7858,241.3937,241.6192,7098.0
2024-08-28 10:40:00,246.59,246.68,246.44,246.63,10341.0,241.6878,241.776,241.5408,241.727,10341.0
2024-08-28 10:45:00,246.68,246.98,246.61,246.9,6410.0,241.776,242.07,241.7074,241.9916,6410.0
2024-08-28 10:50:00,246.98,247.32,246.87,247.31,14896.0,242.07,242.4033,241.9622,242.3935,14896.0
2024-08-28 10:55:00,247.18,247.53,247.06,247.51,24262.0,242.266,242.6091,242.1484,242.5895,24262.0
2024-08-28 11:00:00,247.53,247.98,247.48,247.88,15336.0,242.6091,243.0501,242.5601,242.9521,15336.0
2024-08-28 11:05:00,247.82,247.93,247.65,247.84,17214.0,242.8933,243.0011,242.7267,242.9129,17214.0
2024-08-28 11:10:00,247.93,248.03,247.65,247.69,16360.0,243.0011,243.0991,242.7267,242.7659,16360.0
2024-08-28 11:15:00,247.69,247.94,247.43,247.77,17765.0,242.7659,243.0109,242.5111,242.8443,17765.0
2024-08-28 11:20:00,247.81,247.83,247.66,247.74,11987.0,242.8835,242.9031,242.7365,242.8149,11987.0
2024-08-28 11:25:00,247.68,247.8,247.4,247.4,39541.0,242.7561,242.8737,242.4817,242.4817,39541.0
2024-08-28 11:30:00,247.38,247.39,246.85,246.97,3484.0,242.4621,242.4719,241.9426,242.0602,3484.0
2024-08-28 11:35:00,246.97,247.24,246.72,247.07,16860.0,242.0602,242.3249,241.8152,242.1582,16860.0
2024-08-28 11:40:00,247.04,247.14,246.79,246.84,8450.0,242.1288,242.2268,241.8838,241.9328,8450.0
2024-08-28 11:45:00,246.79,246.82,246.23,246.23,34455.0,241.8838,241.9132,241.3349,241.3349,34455.0
2024-08-28 11:50:00,246.23,246.48,246.15,246.38,4555.0,241.3349,241.58,241.2565,241.4819,4555.0
2024-08-28 11:55:00,246.35,246.63,246.35,246.6,8827.0,241.4525,241.727,241.4525,241.6976,8827.0
2024-08-28 12:00:00,246.54,246.68,246.53,246.68,4719.0,241.6388,241.776,241.629,241.776,4719.0
2024-08-28 12:05:00,246.55,246.63,246.36,246.48,17289.0,241.6486,241.727,241.4623,241.58,17289.0
2024-08-28 12:10:00,246.54,246.71,246.43,246.63,8089.0,241.6388,241.8054,241.531,241.727,8089.0
2024-08-28 12:15:00,246.65,246.72,246.45,246.66,7346.0,241.7466,241.8152,241.5506,241.7564,7346.0
2024-08-28 12:20:00,246.73,247.03,246.72,246.98,10771.0,241.825,242.119,241.8152,242.07,10771.0
2024-08-28 12:25:00,247.0,247.12,246.84,247.11,10175.0,242.0896,242.2072,241.9328,242.1974,10175.0
2024-08-28 12:30:00,247.0,247.2,246.91,247.1,12962.0,242.0896,242.2856,242.0014,242.1876,12962.0
2024-08-28 12:35:00,247.13,247.14,246.84,246.85,6287.0,242.217,242.2268,241.9328,241.9426,6287.0
2024-08-28 12:40:00,246.84,246.85,246.6,246.66,2598.0,241.9328,241.9426,241.6976,241.7564,2598.0
2024-08-28 12:45:00,246.74,246.8,246.66,246.8,4444.0,241.8348,241.8936,241.7564,241.8936,4444.0
2024-08-28 12:50:00,246.81,246.95,246.7,246.93,19599.0,241.9034,242.0406,241.7956,242.021,19599.0
2024-08-28 12:55:00,246.91,247.06,246.88,246.99,1900.0,242.0014,242.1484,241.972,242.0798,1900.0
2024-08-28 13:00:00,246.99,247.21,246.98,247.13,2275.0,242.0798,242.2954,242.07,242.217,2275.0
2024-08-28 13:05:00,247.1,247.16,247.06,247.06,3284.0,242.1876,242.2464,242.1484,242.1484,3284.0
2024-08-28 13:10:00,247.06,247.16,246.9,246.9,18910.0,242.1484,242.2464,241.9916,241.9916,18910.0
2024-08-28 13:15:00,246.91,247.11,246.91,247.02,5008.0,242.0014,242.1974,242.0014,242.1092,5008.0
2024-08-28 13:20:00,247.01,247.03,246.81,246.93,13013.0,242.0994,242.119,241.9034,242.021,13013.0
2024-08-28 13:25:00,246.93,247.01,246.9,246.94,7913.0,242.021,242.0994,241.9916,242.0308,7913.0
2024-08-28 13:30:00,246.96,247.13,246.91,247.05,34329.0,242.0504,242.217,242.0014,242.1386,34329.0
2024-08-28 13:35:00,247.04,247.1,246.96,247.06,17724.0,242.1288,242.1876,242.0504,242.1484,17724.0
2024-08-28 13:40:00,247.06,247.17,247.04,247.14,5602.0,242.1484,242.2562,242.1288,242.2268,5602.0
2024-08-28 13:45:00,247.16,247.18,247.05,247.05,9119.0,242.2464,242.266,242.1386,242.1386,9119.0
2024-08-28 13:50:00,247.09,247.09,246.89,246.97,93474.0,242.1778,242.1778,241.9818,242.0602,93474.0
2024-08-28 13:55:00,246.94,247.0,246.75,246.93,87270.0,242.0308,242.0896,241.8446,242.021,87270.0
2024-08-28 14:00:00,247.0,247.05,246.87,246.97,36848.0,242.0896,242.1386,241.9622,242.0602,36848.0
2024-08-28 14:05:00,246.97,247.3,246.96,247.13,6825.0,242.0602,242.3837,242.0504,242.217,6825.0
2024-08-28 14:10:00,247.22,247.29,246.95,246.96,150583.0,242.3052,242.3739,242.0406,242.0504,150583.0
2024-08-28 14:15:00,246.96,247.18,246.92,247.18,14654.0,242.0504,242.266,242.0112,242.266,14654.0
2024-08-28 14:20:00,247.15,247.17,247.06,247.12,4542.0,242.2366,242.2562,242.1484,242.2072,4542.0
2024-08-28 14:25:00,247.15,247.16,246.89,246.94,21008.0,242.2366,242.2464,241.9818,242.0308,21008.0
2024-08-28 14:30:00,246.97,247.02,246.92,246.98,11385.0,242.0602,242.1092,242.0112,242.07,11385.0
2024-08-28 14:35:00,247.01,247.1,246.97,246.98,10436.0,242.0994,242.1876,242.0602,242.07,10436.0
2024-08-28 14:40:00,247.02,247.21,247.0,247.07,6170.0,242.1092,242.2954,242.0896,242.1582,6170.0
2024-08-28 14:45:00,247.06,247.06,246.97,246.98,7142.0,242.1484,242.1484,242.0602,242.07,7142.0
2024-08-28 14:50:00,246.98,247.28,246.97,247.26,6423.0,242.07,242.3641,242.0602,242.3445,6423.0
2024-08-28 14:55:00,247.24,247.52,247.19,247.47,6606.0,242.3249,242.5993,242.2758,242.5503,6606.0
2024-08-28 15:00:00,247.49,247.69,247.33,247.64,58149.0,242.5699,242.7659,242.4131,242.7169,58149.0
2024-08-28 15:05:00,247.62,247.74,247.54,247.6,8632.0,242.6973,242.8149,242.6189,242.6777,8632.0
2024-08-28 15:10:00,247.58,247.64,247.27,247.4,18430.0,242.6581,242.7169,242.3543,242.4817,18430.0
2024-08-28 15:15:00,247.38,247.43,247.22,247.4,6913.0,242.4621,242.5111,242.3052,242.4817,6913.0
2024-08-28 15:20:00,247.46,247.58,247.31,247.52,13769.0,242.5405,242.6581,242.3935,242.5993,13769.0
2024-08-28 15:25:00,247.46,247.73,247.38,247.73,16679.0,242.5405,242.8051,242.4621,242.8051,16679.0
2024-08-28 15:30:00,247.72,247.83,247.65,247.7,16828.0,242.7953,242.9031,242.7267,242.7757,16828.0
2024-08-28 15:35:00,247.72,247.9,247.59,247.86,14770.0,242.7953,242.9717,242.6679,242.9325,14770.0
2024-08-28 15:40:00,247.91,247.93,247.66,247.77,15993.0,242.9815,243.0011,242.7365,242.8443,15993.0
2024-08-28 15:45:00,247.77,247.96,247.62,247.71,19377.0,242.8443,243.0305,242.6973,242.7855,19377.0
2024-08-28 15:50:00,247.75,248.14,247.51,248.14,64521.0,242.8247,243.207,242.5895,243.207,64521.0
2024-08-28 15:55:00,248.06,248.34,248.0,248.3,149167.0,243.1285,243.403,243.0697,243.3638,149167.0
2024-08-29 09:30:00,247.39,249.07,247.16,247.61,61383.0,242.4719,244.1185,242.2464,242.6875,61383.0
2024-08-29 09:35:00,246.93,247.5,245.99,246.2,22372.0,242.021,242.5797,241.0997,241.3055,22372.0
2024-08-29 09:40:00,246.14,246.85,246.11,246.33,17357.0,241.2467,241.9426,241.2173,241.4329,17357.0
2024-08-29 09:45:00,246.52,246.63,246.24,246.52,5489.0,241.6192,241.727,241.3447,241.6192,5489.0
2024-08-29 09:50:00,246.52,246.69,246.5,246.61,10190.0,241.6192,241.7858,241.5996,241.7074,10190.0
2024-08-29 09:55:00,246.61,246.71,246.2,246.69,6803.0,241.7074,241.8054,241.3055,241.7858,6803.0
2024-08-29 10:00:00,246.9,247.82,246.9,247.72,7908.0,241.9916,242.8933,241.9916,242.7953,7908.0
2024-08-29 10:05:00,247.79,248.33,247.62,248.03,9766.0,242.8639,243.3932,242.6973,243.0991,9766.0
2024-08-29 10:10:00,247.9,248.23,247.84,248.06,4154.0,242.9717,243.2952,242.9129,243.1285,4154.0
2024-08-29 10:15:00,248.15,248.38,247.87,248.06,11336.0,243.2168,243.4422,242.9423,243.1285,11336.0
2024-08-29 10:20:00,248.06,248.22,247.82,248.22,12663.0,243.1285,243.2854,242.8933,243.2854,12663.0
2024-08-29 10:25:00,248.3,248.3,248.02,248.17,6056.0,243.3638,243.3638,243.0893,243.2364,6056.0
2024-08-29 10:30:00,248.12,248.4,247.94,248.24,12745.0,243.1874,243.4618,243.0109,243.305,12745.0
2024-08-29 10:35:00,248.16,248.65,248.16,248.49,9251.0,243.2266,243.7068,243.2266,243.55,9251.0
2024-08-29 10:40:00,248.49,248.57,248.25,248.27,23577.0,243.55,243.6284,243.3148,243.3344,23577.0
2024-08-29 10:45:00,248.27,248.38,248.05,248.15,5365.0,243.3344,243.4422,243.1187,243.2168,5365.0
2024-08-29 10:50:00,247.94,248.37,247.94,248.11,7056.0,243.0109,243.4324,243.0109,243.1776,7056.0
2024-08-29 10:55:00,248.1,248.2,248.02,248.11,5272.0,243.1678,243.2658,243.0893,243.1776,5272.0
2024-08-29 11:00:00,248.21,248.54,248.12,248.51,9407.0,243.2756,243.599,243.1874,243.5696,9407.0
2024-08-29 11:05:00,248.5,248.64,248.07,248.11,10431.0,243.5598,243.697,243.1384,243.1776,10431.0
2024-08-29 11:10:00,248.11,248.29,248.04,248.25,6491.0,243.1776,243.354,243.1089,243.3148,6491.0
2024-08-29 11:15:00,248.24,248.44,248.23,248.25,16364.0,243.305,243.501,243.2952,243.3148,16364.0
2024-08-29 11:20:00,248.16,248.37,248.16,248.34,9254.0,243.2266,243.4324,243.2266,243.403,9254.0
2024-08-29 11:25:00,248.4,248.44,248.25,248.3,7146.0,243.4618,243.501,243.3148,243.3638,7146.0
2024-08-29 11:30:00,248.25,248.68,248.22,248.54,14597.0,243.3148,243.7362,243.2854,243.599,14597.0
2024-08-29 11:35:00,248.55,248.85,248.55,248.75,8825.0,243.6088,243.9028,243.6088,243.8048,8825.0
2024-08-29 11:40:00,248.7,249.15,248.67,249.11,8917.0,243.7558,244.1969,243.7264,244.1577,8917.0
2024-08-29 11:45:00,249.11,249.34,249.05,249.34,4570.0,244.1577,244.3831,244.0989,244.3831,4570.0
2024-08-29 11:50:00,249.34,249.41,249.05,249.19,8999.0,244.3831,244.4517,244.0989,244.2361,8999.0
2024-08-29 11:55:00,249.18,249.5,249.05,249.44,11860.0,244.2263,244.5399,244.0989,244.4811,11860.0
2024-08-29 12:00:00,249.5,249.64,249.44,249.56,14104.0,244.5399,244.6771,244.4811,244.5987,14104.0
2024-08-29 12:05:00,249.55,249.64,249.42,249.64,10515.0,244.5889,244.6771,244.4615,244.6771,10515.0
2024-08-29 12:10:00,249.72,250.0,249.72,249.88,16293.0,244.7555,245.03,244.7555,244.9124,16293.0
2024-08-29 12:15:00,249.96,250.09,249.72,249.72,19409.0,244.9908,245.1182,244.7555,244.7555,19409.0
2024-08-29 12:20:00,249.8,249.87,249.67,249.85,5022.0,244.834,244.9026,244.7065,244.883,5022.0
2024-08-29 12:25:00,249.73,249.78,249.4,249.45,11226.0,244.7653,244.8144,244.4419,244.4909,11226.0
2024-08-29 12:30:00,249.44,249.53,249.31,249.32,6301.0,244.4811,244.5693,244.3537,244.3635,6301.0
2024-08-29 12:35:00,249.29,249.35,249.24,249.35,1806.0,244.3341,244.3929,244.2851,244.3929,1806.0
2024-08-29 12:40:00,249.31,249.56,249.31,249.51,15603.0,244.3537,244.5987,244.3537,244.5497,15603.0
2024-08-29 12:45:00,249.48,249.63,249.46,249.48,3570.0,244.5203,244.6673,244.5007,244.5203,3570.0
2024-08-29 12:50:00,249.58,249.66,249.49,249.57,8802.0,244.6183,244.6967,244.5301,244.6085,8802.0
2024-08-29 12:55:00,249.54,249.65,249.53,249.65,1782.0,244.5791,244.6869,244.5693,244.6869,1782.0
2024-08-29 13:00:00,249.64,249.67,249.49,249.53,7096.0,244.6771,244.7065,244.5301,244.5693,7096.0
2024-08-29 13:05:00,249.53,249.53,249.34,249.4,7920.0,244.5693,244.5693,244.3831,244.4419,7920.0
2024-08-29 13:10:00,249.42,249.69,249.34,249.68,12094.0,244.4615,244.7261,244.3831,244.7163,12094.0
2024-08-29 13:15:00,249.61,249.61,249.49,249.52,4403.0,244.6477,244.6477,244.5301,244.5595,4403.0
2024-08-29 13:20:00,249.48,249.48,249.22,249.31,11858.0,244.5203,244.5203,244.2655,244.3537,11858.0
2024-08-29 13:25:00,249.36,249.43,249.2,249.29,10178.0,244.4027,244.4713,244.2459,244.3341,10178.0
2024-08-29 13:30:00,249.25,249.38,249.2,249.28,5462.0,244.2949,244.4223,244.2459,244.3243,5462.0
2024-08-29 13:35:00,249.35,249.5,249.26,249.49,12301.0,244.3929,244.5399,244.3047,244.5301,12301.0
2024-08-29 13:40:00,249.42,249.86,249.41,249.86,3019.0,244.4615,244.8928,244.4517,244.8928,3019.0
2024-08-29 13:45:00,249.82,249.91,249.68,249.76,12188.0,244.8536,244.9418,244.7163,244.7948,12188.0
2024-08-29 13:50:00,249.82,249.82,249.67,249.68,2628.0,244.8536,244.8536,244.7065,244.7163,2628.0
2024-08-29 13:55:00,249.69,249.8,249.63,249.71,6447.0,244.7261,244.834,244.6673,244.7457,6447.0
2024-08-29 14:00:00,249.71,249.88,249.69,249.82,7522.0,244.7457,244.9124,244.7261,244.8536,7522.0
2024-08-29 14:05:00,249.86,250.01,249.82,249.97,9418.0,244.8928,245.0398,244.8536,245.0006,9418.0
2024-08-29 14:10:00,250.0,250.02,249.77,249.86,6231.0,245.03,245.0496,244.8046,244.8928,6231.0
2024-08-29 14:15:00,249.86,250.02,249.7,249.74,18218.0,244.8928,245.0496,244.7359,244.7752,18218.0
2024-08-29 14:20:00,249.76,249.97,249.76,249.92,3657.0,244.7948,245.0006,244.7948,244.9516,3657.0
2024-08-29 14:25:00,249.96,249.99,249.71,249.72,4941.0,244.9908,245.0202,244.7457,244.7555,4941.0
2024-08-29 14:30:00,249.7,249.79,249.6,249.63,7267.0,244.7359,244.8242,244.6379,244.6673,7267.0
2024-08-29 14:35:00,249.68,249.68,249.31,249.35,26284.0,244.7163,244.7163,244.3537,244.3929,26284.0
2024-08-29 14:40:00,249.33,249.4,249.0,249.2,10106.0,244.3733,244.4419,244.0499,244.2459,10106.0
2024-08-29 14:45:00,249.14,249.25,249.04,249.25,7846.0,244.1871,244.2949,244.0891,244.2949,7846.0
2024-08-29 14:50:00,249.11,249.27,249.03,249.2,11291.0,244.1577,244.3145,244.0793,244.2459,11291.0
2024-08-29 14:55:00,249.13,249.28,249.07,249.26,14514.0,244.1773,244.3243,244.1185,244.3047,14514.0
2024-08-29 15:00:00,249.16,249.16,248.89,249.04,13057.0,244.2067,244.2067,243.942,244.0891,13057.0
2024-08-29 15:05:00,249.13,249.37,249.12,249.14,10457.0,244.1773,244.4125,244.1675,244.1871,10457.0
2024-08-29 15:10:00,249.21,249.65,249.15,249.65,14638.0,244.2557,244.6869,244.1969,244.6869,14638.0
2024-08-29 15:15:00,249.61,249.83,249.54,249.77,15404.0,244.6477,244.8634,244.5791,244.8046,15404.0
2024-08-29 15:20:00,249.81,249.83,249.5,249.57,7145.0,244.8438,244.8634,244.5399,244.6085,7145.0
2024-08-29 15:25:00,249.57,249.65,249.47,249.6,18226.0,244.6085,244.6869,244.5105,244.6379,18226.0
2024-08-29 15:30:00,249.6,250.03,249.6,249.84,18444.0,244.6379,245.0594,244.6379,244.8732,18444.0
2024-08-29 15:35:00,249.89,250.02,249.84,249.89,14702.0,244.9222,245.0496,244.8732,244.9222,14702.0
2024-08-29 15:40:00,249.95,250.01,249.73,249.73,26689.0,244.981,245.0398,244.7653,244.7653,26689.0
2024-08-29 15:45:00,249.74,249.76,249.55,249.56,36077.0,244.7752,244.7948,244.5889,244.5987,36077.0
2024-08-29 15:50:00,249.6,250.06,249.6,249.96,58300.0,244.6379,245.0888,244.6379,244.9908,58300.0
2024-08-29 15:55:00,249.95,250.23,249.93,250.04,130396.0,244.981,245.2554,244.9614,245.0692,130396.0
2024-08-30 09:30:00,249.62,250.49,249.29,249.4,38429.0,244.6575,245.5102,244.3341,244.4419,38429.0
2024-08-30 09:35:00,249.63,249.82,249.06,249.82,9606.0,244.6673,244.8536,244.1087,244.8536,9606.0
2024-08-30 09:40:00,249.8,250.25,249.38,249.64,6402.0,244.834,245.275,244.4223,244.6771,6402.0
2024-08-30 09:45:00,249.63,249.63,249.0,249.06,6669.0,244.6673,244.6673,244.0499,244.1087,6669.0
2024-08-30 09:50:00,249.19,249.63,249.1,249.63,4178.0,244.2361,244.6673,244.1479,244.6673,4178.0
2024-08-30 09:55:00,249.63,249.8,249.47,249.53,9988.0,244.6673,244.834,244.5105,244.5693,9988.0
2024-08-30 10:00:00,249.8,249.8,248.96,249.19,7798.0,244.834,244.834,244.0107,244.2361,7798.0
2024-08-30 10:05:00,249.24,249.43,249.17,249.26,2830.0,244.2851,244.4713,244.2165,244.3047,2830.0
2024-08-30 10:10:00,249.26,249.72,249.16,249.6,5975.0,244.3047,244.7555,244.2067,244.6379,5975.0
2024-08-30 10:15:00,249.67,249.67,249.48,249.57,4889.0,244.7065,244.7065,244.5203,244.6085,4889.0
2024-08-30 10:20:00,249.61,249.8,249.56,249.71,4080.0,244.6477,244.834,244.5987,244.7457,4080.0
2024-08-30 10:25:00,249.75,249.8,249.47,249.65,11305.0,244.785,244.834,244.5105,244.6869,11305.0
2024-08-30 10:30:00,249.55,249.72,249.54,249.62,3055.0,244.5889,244.7555,244.5791,244.6575,3055.0
2024-08-30 10:35:00,249.64,249.94,249.63,249.78,6857.0,244.6771,244.9712,244.6673,244.8144,6857.0
2024-08-30 10:40:00,249.77,250.12,249.76,249.93,3257.0,244.8046,245.1476,244.7948,244.9614,3257.0
2024-08-30 10:45:00,249.86,250.16,249.86,250.06,2786.0,244.8928,245.1868,244.8928,245.0888,2786.0
2024-08-30 10:50:00,250.16,250.22,250.05,250.07,9204.0,245.1868,245.2456,245.079,245.0986,9204.0
2024-08-30 10:55:00,250.05,250.23,250.0,250.1,22090.0,245.079,245.2554,245.03,245.128,22090.0
2024-08-30 11:00:00,250.04,250.29,250.03,250.11,8152.0,245.0692,245.3142,245.0594,245.1378,8152.0
2024-08-30 11:05:00,250.1,250.22,250.07,250.15,2969.0,245.128,245.2456,245.0986,245.177,2969.0
2024-08-30 11:10:00,250.18,250.25,249.94,250.25,7163.0,245.2064,245.275,244.9712,245.275,7163.0
2024-08-30 11:15:00,250.16,250.26,250.02,250.09,5723.0,245.1868,245.2848,245.0496,245.1182,5723.0
2024-08-30 11:20:00,250.02,250.06,249.57,249.59,4496.0,245.0496,245.0888,244.6085,244.6281,4496.0
2024-08-30 11:25:00,249.52,249.55,249.21,249.32,6805.0,244.5595,244.5889,244.2557,244.3635,6805.0
2024-08-30 11:30:00,249.32,249.41,249.17,249.19,9353.0,244.3635,244.4517,244.2165,244.2361,9353.0
2024-08-30 11:35:00,249.21,249.33,248.8,248.99,12860.0,244.2557,244.3733,243.8538,244.0401,12860.0
2024-08-30 11:40:00,249.12,249.29,249.1,249.21,1500.0,244.1675,244.3341,244.1479,244.2557,1500.0
2024-08-30 11:45:00,249.13,249.38,249.13,249.37,5308.0,244.1773,244.4223,244.1773,244.4125,5308.0
2024-08-30 11:50:00,249.35,249.63,249.34,249.51,6552.0,244.3929,244.6673,244.3831,244.5497,6552.0
2024-08-30 11:55:00,249.45,249.7,249.45,249.7,5392.0,244.4909,244.7359,244.4909,244.7359,5392.0
2024-08-30 12:00:00,249.6,249.67,249.54,249.6,4063.0,244.6379,244.7065,244.5791,244.6379,4063.0
2024-08-30 12:05:00,249.66,249.66,249.53,249.61,2438.0,244.6967,244.6967,244.5693,244.6477,2438.0
2024-08-30 12:10:00,249.61,249.7,249.56,249.64,5098.0,244.6477,244.7359,244.5987,244.6771,5098.0
2024-08-30 12:15:00,249.51,249.58,249.38,249.38,827.0,244.5497,244.6183,244.4223,244.4223,827.0
2024-08-30 12:20:00,249.45,249.59,249.34,249.35,103953.0,244.4909,244.6281,244.3831,244.3929,103953.0
2024-08-30 12:25:00,249.4,249.4,249.28,249.28,750.0,244.4419,244.4419,244.3243,244.3243,750.0
2024-08-30 12:30:00,249.29,249.38,249.1,249.28,8310.0,244.3341,244.4223,244.1479,244.3243,8310.0
2024-08-30 12:35:00,249.24,249.53,249.17,249.49,3103.0,244.2851,244.5693,244.2165,244.5301,3103.0
2024-08-30 12:40:00,249.57,249.78,249.47,249.78,4013.0,244.6085,244.8144,244.5105,244.8144,4013.0
2024-08-30 12:45:00,249.75,250.04,249.75,250.04,9432.0,244.785,245.0692,244.785,245.0692,9432.0
2024-08-30 12:50:00,249.99,250.29,249.95,250.29,2168.0,245.0202,245.3142,244.981,245.3142,2168.0
2024-08-30 12:55:00,250.19,250.22,250.04,250.06,3924.0,245.2162,245.2456,245.0692,245.0888,3924.0
2024-08-30 13:00:00,250.22,250.35,250.19,250.29,9368.0,245.2456,245.373,245.2162,245.3142,9368.0
2024-08-30 13:05:00,250.29,250.3,250.11,250.16,10999.0,245.3142,245.324,245.1378,245.1868,10999.0
2024-08-30 13:10:00,250.12,250.16,250.03,250.09,2600.0,245.1476,245.1868,245.0594,245.1182,2600.0
2024-08-30 13:15:00,250.09,250.09,249.89,249.89,2130.0,245.1182,245.1182,244.9222,244.9222,2130.0
2024-08-30 13:20:00,250.01,250.01,249.74,249.77,2030.0,245.0398,245.0398,244.7752,244.8046,2030.0
2024-08-30 13:25:00,249.74,249.99,249.71,249.9,11690.0,244.7752,245.0202,244.7457,244.932,11690.0
2024-08-30 13:30:00,249.9,249.98,249.86,249.93,1942.0,244.932,245.0104,244.8928,244.9614,1942.0
2024-08-30 13:35:00,249.96,249.96,249.83,249.88,3364.0,244.9908,244.9908,244.8634,244.9124,3364.0
2024-08-30 13:40:00,249.89,249.97,249.88,249.97,2279.0,244.9222,245.0006,244.9124,245.0006,2279.0
2024-08-30 13:45:00,249.92,250.05,249.92,249.99,7366.0,244.9516,245.079,244.9516,245.0202,7366.0
2024-08-30 13:50:00,249.98,250.27,249.97,250.26,3841.0,245.0104,245.2946,245.0006,245.2848,3841.0
2024-08-30 13:55:00,250.26,250.36,250.2,250.31,3945.0,245.2848,245.3828,245.226,245.3338,3945.0
2024-08-30 14:00:00,250.31,250.64,250.31,250.59,9273.0,245.3338,245.6573,245.3338,245.6083,9273.0
2024-08-30 14:05:00,250.59,250.67,250.55,250.61,6459.0,245.6083,245.6867,245.569,245.6279,6459.0
2024-08-30 14:10:00,250.61,250.91,250.61,250.91,5933.0,245.6279,245.9219,245.6279,245.9219,5933.0
2024-08-30 14:15:00,250.87,250.97,250.76,250.77,7143.0,245.8827,245.9807,245.7749,245.7847,7143.0
2024-08-30 14:20:00,250.82,250.95,250.77,250.85,3773.0,245.8337,245.9611,245.7847,245.8631,3773.0
2024-08-30 14:25:00,250.85,250.99,250.6,250.66,5742.0,245.8631,246.0003,245.6181,245.6769,5742.0
2024-08-30 14:30:00,250.66,250.71,250.61,250.67,2445.0,245.6769,245.7259,245.6279,245.6867,2445.0
2024-08-30 14:35:00,250.69,250.75,250.55,250.67,8908.0,245.7063,245.7651,245.569,245.6867,8908.0
2024-08-30 14:40:00,250.64,250.78,250.64,250.75,3978.0,245.6573,245.7945,245.6573,245.7651,3978.0
2024-08-30 14:45:00,250.79,250.83,250.7,250.82,3475.0,245.8043,245.8435,245.7161,245.8337,3475.0
2024-08-30 14:50:00,250.8,250.88,250.77,250.84,3841.0,245.8141,245.8925,245.7847,245.8533,3841.0
2024-08-30 14:55:00,250.72,250.94,250.72,250.87,4861.0,245.7357,245.9513,245.7357,245.8827,4861.0
2024-08-30 15:00:00,250.87,251.0,250.77,250.88,8683.0,245.8827,246.0101,245.7847,245.8925,8683.0
2024-08-30 15:05:00,250.83,250.88,250.75,250.8,7728.0,245.8435,245.8925,245.7651,245.8141,7728.0
2024-08-30 15:10:00,250.8,250.83,250.73,250.75,5177.0,245.8141,245.8435,245.7455,245.7651,5177.0
2024-08-30 15:15:00,250.75,250.94,250.75,250.94,6195.0,245.7651,245.9513,245.7651,245.9513,6195.0
2024-08-30 15:20:00,251.0,251.26,250.95,251.23,11213.0,246.0101,246.2649,245.9611,246.2355,11213.0
2024-08-30 15:25:00,251.14,251.53,251.06,251.43,4936.0,246.1473,246.5296,246.0689,246.4316,4936.0
2024-08-30 15:30:00,251.41,251.56,251.17,251.18,9552.0,246.412,246.559,246.1767,246.1865,9552.0
2024-08-30 15:35:00,251.21,251.85,251.17,251.82,14577.0,246.2159,246.8432,246.1767,246.8138,14577.0
2024-08-30 15:40:00,251.76,251.91,251.62,251.63,19351.0,246.755,246.902,246.6178,246.6276,19351.0
2024-08-30 15:45:00,251.63,254.35,251.54,251.76,81785.0,246.6276,249.2935,246.5394,246.755,81785.0
2024-08-30 15:50:00,251.8,252.14,251.56,251.98,26761.0,246.7942,247.1274,246.559,246.9706,26761.0
2024-08-30 15:55:00,252.02,252.45,251.69,252.23,164265.0,247.0098,247.4313,246.6864,247.2156,164265.0
2024-09-03 09:30:00,252.2,254.71,251.15,254.71,151525.0,247.1862,249.6463,246.1571,249.6463,151525.0
2024-09-03 09:35:00,254.55,254.83,253.14,253.83,29237.0,249.4895,249.764,248.1076,248.7838,29237.0
2024-09-03 09:40:00,253.88,254.05,253.53,253.83,21866.0,248.8328,248.9995,248.4898,248.7838,21866.0
2024-09-03 09:45:00,253.56,253.8,252.32,252.32,11194.0,248.5192,248.7544,247.3039,247.3039,11194.0
2024-09-03 09:50:00,252.39,252.82,252.09,252.8,6129.0,247.3725,247.7939,247.0784,247.7743,6129.0
2024-09-03 09:55:00,252.73,253.16,252.42,252.84,10381.0,247.7057,248.1272,247.4019,247.8135,10381.0
2024-09-03 10:00:00,252.84,253.56,251.38,251.47,16269.0,247.8135,248.5192,246.3825,246.4708,16269.0
2024-09-03 10:05:00,251.44,251.61,251.33,251.43,17879.0,246.4414,246.608,246.3335,246.4316,17879.0
2024-09-03 10:10:00,251.52,251.82,251.37,251.46,49845.0,246.5198,246.8138,246.3727,246.461,49845.0
2024-09-03 10:15:00,251.41,251.87,251.25,251.61,15807.0,246.412,246.8628,246.2551,246.608,15807.0
2024-09-03 10:20:00,251.61,251.62,251.3,251.33,4559.0,246.608,246.6178,246.3041,246.3335,4559.0
2024-09-03 10:25:00,251.27,252.04,251.27,251.79,9510.0,246.2747,247.0294,246.2747,246.7844,9510.0
2024-09-03 10:30:00,251.77,251.86,251.57,251.74,10937.0,246.7648,246.853,246.5688,246.7354,10937.0
2024-09-03 10:35:00,251.59,251.88,251.08,251.26,10674.0,246.5884,246.8726,246.0885,246.2649,10674.0
2024-09-03 10:40:00,251.25,251.47,251.11,251.32,10011.0,246.2551,246.4708,246.1179,246.3237,10011.0
2024-09-03 10:45:00,251.31,251.82,251.29,251.72,6120.0,246.3139,246.8138,246.2943,246.7158,6120.0
2024-09-03 10:50:00,251.69,252.16,251.69,252.07,7471.0,246.6864,247.147,246.6864,247.0588,7471.0
2024-09-03 10:55:00,252.18,252.54,252.15,252.54,6922.0,247.1666,247.5195,247.1372,247.5195,6922.0
2024-09-03 11:00:00,252.54,252.86,252.3,252.7,18506.0,247.5195,247.8331,247.2843,247.6763,18506.0
2024-09-03 11:05:00,252.6,253.14,252.37,253.03,26695.0,247.5783,248.1076,247.3529,247.9997,26695.0
2024-09-03 11:10:00,253.04,253.31,252.96,253.2,8849.0,248.0095,248.2742,247.9311,248.1664,8849.0
2024-09-03 11:15:00,253.19,253.2,252.76,252.76,4037.0,248.1566,248.1664,247.7351,247.7351,4037.0
2024-09-03 11:20:00,252.85,253.15,252.78,253.12,10579.0,247.8233,248.1174,247.7547,248.088,10579.0
2024-09-03 11:25:00,253.03,253.38,252.99,252.99,7662.0,247.9997,248.3428,247.9605,247.9605,7662.0
2024-09-03 11:30:00,253.07,253.1,252.58,252.6,7408.0,248.039,248.0684,247.5587,247.5783,7408.0
2024-09-03 11:35:00,252.58,252.68,252.34,252.62,4348.0,247.5587,247.6567,247.3235,247.5979,4348.0
2024-09-03 11:40:00,252.57,252.95,252.56,252.87,8158.0,247.5489,247.9213,247.5391,247.8429,8158.0
2024-09-03 11:45:00,252.79,252.92,252.62,252.7,6386.0,247.7645,247.8919,247.5979,247.6763,6386.0
2024-09-03 11:50:00,252.77,252.91,252.76,252.91,2003.0,247.7449,247.8821,247.7351,247.8821,2003.0
2024-09-03 11:55:00,252.86,252.86,252.52,252.59,10369.0,247.8331,247.8331,247.4999,247.5685,10369.0
2024-09-03 12:00:00,252.66,253.02,252.59,253.02,9715.0,247.6371,247.9899,247.5685,247.9899,9715.0
2024-09-03 12:05:00,252.93,253.06,252.75,252.86,7497.0,247.9017,248.0291,247.7253,247.8331,7497.0
2024-09-03 12:10:00,252.86,253.0,252.75,252.8,2538.0,247.8331,247.9703,247.7253,247.7743,2538.0
2024-09-03 12:15:00,252.77,252.89,252.62,252.63,5222.0,247.7449,247.8625,247.5979,247.6077,5222.0
2024-09-03 12:20:00,252.72,252.74,252.52,252.52,4612.0,247.6959,247.7155,247.4999,247.4999,4612.0
2024-09-03 12:25:00,252.57,252.7,252.38,252.51,14026.0,247.5489,247.6763,247.3627,247.4901,14026.0
2024-09-03 12:30:00,252.66,252.85,252.54,252.58,5969.0,247.6371,247.8233,247.5195,247.5587,5969.0
2024-09-03 12:35:00,252.58,252.68,252.36,252.68,23243.0,247.5587,247.6567,247.3431,247.6567,23243.0
2024-09-03 12:40:00,252.64,252.64,252.36,252.51,8295.0,247.6175,247.6175,247.3431,247.4901,8295.0
2024-09-03 12:45:00,252.6,252.6,252.33,252.41,25300.0,247.5783,247.5783,247.3137,247.3921,25300.0
2024-09-03 12:50:00,252.41,252.78,252.32,252.66,8598.0,247.3921,247.7547,247.3039,247.6371,8598.0
2024-09-03 12:55:00,252.57,252.79,252.52,252.59,8495.0,247.5489,247.7645,247.4999,247.5685,8495.0
2024-09-03 13:00:00,252.72,252.8,252.59,252.73,4875.0,247.6959,247.7743,247.5685,247.7057,4875.0
2024-09-03 13:05:00,252.75,252.87,252.69,252.86,8188.0,247.7253,247.8429,247.6665,247.8331,8188.0
2024-09-03 13:10:00,252.78,252.84,252.67,252.67,4948.0,247.7547,247.8135,247.6469,247.6469,4948.0
2024-09-03 13:15:00,252.79,252.8,252.37,252.49,6413.0,247.7645,247.7743,247.3529,247.4705,6413.0
2024-09-03 13:20:00,252.49,252.85,252.48,252.8,11340.0,247.4705,247.8233,247.4607,247.7743,11340.0
2024-09-03 13:25:00,252.7,252.75,252.6,252.66,6958.0,247.6763,247.7253,247.5783,247.6371,6958.0
2024-09-03 13:30:00,252.71,252.71,252.46,252.63,19456.0,247.6861,247.6861,247.4411,247.6077,19456.0
2024-09-03 13:35:00,252.71,253.01,252.7,252.82,5409.0,247.6861,247.9801,247.6763,247.7939,5409.0
2024-09-03 13:40:00,252.79,252.79,252.65,252.66,4327.0,247.7645,247.7645,247.6273,247.6371,4327.0
2024-09-03 13:45:00,252.71,252.9,252.7,252.77,4440.0,247.6861,247.8723,247.6763,247.7449,4440.0
2024-09-03 13:50:00,252.84,252.96,252.73,252.77,7511.0,247.8135,247.9311,247.7057,247.7449,7511.0
2024-09-03 13:55:00,252.77,252.84,252.7,252.77,6571.0,247.7449,247.8135,247.6763,247.7449,6571.0
2024-09-03 14:00:00,252.7,252.77,252.39,252.63,25297.0,247.6763,247.7449,247.3725,247.6077,25297.0
2024-09-03 14:05:00,252.67,252.76,252.58,252.67,8349.0,247.6469,247.7351,247.5587,247.6469,8349.0
2024-09-03 14:10:00,252.68,252.7,252.42,252.42,10597.0,247.6567,247.6763,247.4019,247.4019,10597.0
2024-09-03 14:15:00,252.5,252.58,252.39,252.49,4490.0,247.4803,247.5587,247.3725,247.4705,4490.0
2024-09-03 14:20:00,252.54,252.59,252.36,252.44,7640.0,247.5195,247.5685,247.3431,247.4215,7640.0
2024-09-03 14:25:00,252.44,252.49,252.25,252.28,7946.0,247.4215,247.4705,247.2353,247.2647,7946.0
2024-09-03 14:30:00,252.39,252.5,252.27,252.38,9893.0,247.3725,247.4803,247.2549,247.3627,9893.0
2024-09-03 14:35:00,252.39,252.44,252.12,252.4,6238.0,247.3725,247.4215,247.1078,247.3823,6238.0
2024-09-03 14:40:00,252.44,252.49,252.4,252.42,3304.0,247.4215,247.4705,247.3823,247.4019,3304.0
2024-09-03 14:45:00,252.39,252.58,252.22,252.22,5400.0,247.3725,247.5587,247.2058,247.2058,5400.0
2024-09-03 14:50:00,252.23,252.33,252.15,252.21,10773.0,247.2156,247.3137,247.1372,247.196,10773.0
2024-09-03 14:55:00,252.18,252.41,251.95,252.41,19514.0,247.1666,247.3921,246.9412,247.3921,19514.0
2024-09-03 15:00:00,252.36,252.36,252.14,252.28,6352.0,247.3431,247.3431,247.1274,247.2647,6352.0
2024-09-03 15:05:00,252.25,252.36,252.18,252.31,5818.0,247.2353,247.3431,247.1666,247.2941,5818.0
2024-09-03 15:10:00,252.37,252.64,252.3,252.3,65831.0,247.3529,247.6175,247.2843,247.2843,65831.0
2024-09-03 15:15:00,252.35,252.72,252.35,252.55,17901.0,247.3333,247.6959,247.3333,247.5293,17901.0
2024-09-03 15:20:00,252.55,253.02,252.49,253.02,11854.0,247.5293,247.9899,247.4705,247.9899,11854.0
2024-09-03 15:25:00,253.01,253.01,252.56,252.7,27993.0,247.9801,247.9801,247.5391,247.6763,27993.0
2024-09-03 15:30:00,252.76,252.9,252.64,252.76,20650.0,247.7351,247.8723,247.6175,247.7351,20650.0
2024-09-03 15:35:00,252.77,252.77,252.29,252.36,19434.0,247.7449,247.7449,247.2745,247.3431,19434.0
2024-09-03 15:40:00,252.34,252.35,251.79,251.96,28341.0,247.3235,247.3333,246.7844,246.951,28341.0
2024-09-03 15:45:00,251.89,251.92,251.52,251.84,34331.0,246.8824,246.9118,246.5198,246.8334,34331.0
2024-09-03 15:50:00,251.83,252.17,251.5,251.91,53278.0,246.8236,247.1568,246.5002,246.902,53278.0
2024-09-03 15:55:00,251.89,252.34,251.61,252.31,140823.0,246.8824,247.3235,246.608,247.2941,140823.0
2024-09-04 09:30:00,253.79,254.24,252.95,253.83,48875.0,248.7446,249.1857,247.9213,248.7838,48875.0
2024-09-04 09:35:00,253.84,254.53,253.43,253.9,11091.0,248.7936,249.4699,248.3918,248.8524,11091.0
2024-09-04 09:40:00,253.77,253.99,252.68,252.69,7734.0,248.725,248.9407,247.6567,247.6665,7734.0
2024-09-04 09:45:00,252.58,252.7,251.54,251.54,11880.0,247.5587,247.6763,246.5394,246.5394,11880.0
2024-09-04 09:50:00,251.34,252.3,251.33,252.25,12593.0,246.3433,247.2843,246.3335,247.2353,12593.0
2024-09-04 09:55:00,252.25,253.02,252.06,252.91,18430.0,247.2353,247.9899,247.049,247.8821,18430.0
2024-09-04 10:00:00,252.87,253.35,252.2,252.31,15958.0,247.8429,248.3134,247.1862,247.2941,15958.0
2024-09-04 10:05:00,252.22,252.81,252.19,252.4,6686.0,247.2058,247.7841,247.1764,247.3823,6686.0
2024-09-04 10:10:00,252.33,252.65,252.12,252.38,6498.0,247.3137,247.6273,247.1078,247.3627,6498.0
2024-09-04 10:15:00,252.25,252.51,252.15,252.3,6395.0,247.2353,247.4901,247.1372,247.2843,6395.0
2024-09-04 10:20:00,252.45,252.58,252.22,252.31,11643.0,247.4313,247.5587,247.2058,247.2941,11643.0
2024-09-04 10:25:00,252.28,252.53,251.79,252.53,28219.0,247.2647,247.5097,246.7844,247.5097,28219.0
2024-09-04 10:30:00,252.53,252.99,252.53,252.83,14189.0,247.5097,247.9605,247.5097,247.8037,14189.0
2024-09-04 10:35:00,252.99,253.65,252.99,253.53,5037.0,247.9605,248.6074,247.9605,248.4898,5037.0
2024-09-04 10:40:00,253.32,253.39,252.9,252.9,6777.0,248.284,248.3526,247.8723,247.8723,6777.0
2024-09-04 10:45:00,252.99,253.33,252.88,253.28,7392.0,247.9605,248.2938,247.8527,248.2448,7392.0
2024-09-04 10:50:00,253.32,253.5,253.25,253.46,17710.0,248.284,248.4604,248.2154,248.4212,17710.0
2024-09-04 10:55:00,253.43,253.47,253.16,253.22,21939.0,248.3918,248.431,248.1272,248.186,21939.0
2024-09-04 11:00:00,253.22,253.61,253.17,253.44,9397.0,248.186,248.5682,248.137,248.4016,9397.0
2024-09-04 11:05:00,253.48,253.59,253.2,253.2,6947.0,248.4408,248.5486,248.1664,248.1664,6947.0
2024-09-04 11:10:00,253.15,253.45,253.15,253.31,5989.0,248.1174,248.4114,248.1174,248.2742,5989.0
2024-09-04 11:15:00,253.39,253.39,253.16,253.38,6036.0,248.3526,248.3526,248.1272,248.3428,6036.0
2024-09-04 11:20:00,253.35,253.45,253.06,253.19,10267.0,248.3134,248.4114,248.0291,248.1566,10267.0
2024-09-04 11:25:00,253.13,253.13,252.7,252.71,5864.0,248.0978,248.0978,247.6763,247.6861,5864.0
2024-09-04 11:30:00,252.74,252.92,252.57,252.89,5123.0,247.7155,247.8919,247.5489,247.8625,5123.0
2024-09-04 11:35:00,252.89,253.06,252.63,252.73,7109.0,247.8625,248.0291,247.6077,247.7057,7109.0
2024-09-04 11:40:00,252.73,252.94,252.71,252.94,4640.0,247.7057,247.9115,247.6861,247.9115,4640.0
2024-09-04 11:45:00,252.81,252.95,252.8,252.8,7542.0,247.7841,247.9213,247.7743,247.7743,7542.0
2024-09-04 11:50:00,252.82,253.01,252.79,252.86,6369.0,247.7939,247.9801,247.7645,247.8331,6369.0
2024-09-04 11:55:00,252.85,252.92,252.54,252.85,7047.0,247.8233,247.8919,247.5195,247.8233,7047.0
2024-09-04 12:00:00,252.85,252.94,252.75,252.83,23482.0,247.8233,247.9115,247.7253,247.8037,23482.0
2024-09-04 12:05:00,252.75,252.83,252.48,252.5,14050.0,247.7253,247.8037,247.4607,247.4803,14050.0
2024-09-04 12:10:00,252.5,252.55,252.39,252.47,6687.0,247.4803,247.5293,247.3725,247.4509,6687.0
2024-09-04 12:15:00,252.47,252.59,252.39,252.5,4480.0,247.4509,247.5685,247.3725,247.4803,4480.0
2024-09-04 12:20:00,252.43,252.65,252.42,252.5,6479.0,247.4117,247.6273,247.4019,247.4803,6479.0
2024-09-04 12:25:00,252.56,252.56,252.28,252.34,7724.0,247.5391,247.5391,247.2647,247.3235,7724.0
2024-09-04 12:30:00,252.33,252.58,252.21,252.51,8938.0,247.3137,247.5587,247.196,247.4901,8938.0
2024-09-04 12:35:00,252.46,252.7,252.46,252.54,8661.0,247.4411,247.6763,247.4411,247.5195,8661.0
2024-09-04 12:40:00,252.53,252.53,251.94,251.99,4660.0,247.5097,247.5097,246.9314,246.9804,4660.0
2024-09-04 12:45:00,251.99,252.63,251.99,252.55,25196.0,246.9804,247.6077,246.9804,247.5293,25196.0
2024-09-04 12:50:00,252.6,252.6,252.47,252.5,3950.0,247.5783,247.5783,247.4509,247.4803,3950.0
2024-09-04 12:55:00,252.6,252.6,252.41,252.42,2415.0,247.5783,247.5783,247.3921,247.4019,2415.0
2024-09-04 13:00:00,252.52,252.52,252.12,252.12,2984.0,247.4999,247.4999,247.1078,247.1078,2984.0
2024-09-04 13:05:00,252.16,252.22,252.03,252.21,4486.0,247.147,247.2058,247.0196,247.196,4486.0
2024-09-04 13:10:00,252.15,252.33,252.15,252.29,2833.0,247.1372,247.3137,247.1372,247.2745,2833.0
2024-09-04 13:15:00,252.24,252.34,252.07,252.18,3519.0,247.2255,247.3235,247.0588,247.1666,3519.0
2024-09-04 13:20:00,252.14,252.16,251.98,252.15,6997.0,247.1274,247.147,246.9706,247.1372,6997.0
2024-09-04 13:25:00,252.1,252.1,251.78,251.87,4146.0,247.0882,247.0882,246.7746,246.8628,4146.0
2024-09-04 13:30:00,251.8,251.9,251.79,251.85,3972.0,246.7942,246.8922,246.7844,246.8432,3972.0
2024-09-04 13:35:00,251.86,251.91,251.68,251.91,10198.0,246.853,246.902,246.6766,246.902,10198.0
2024-09-04 13:40:00,251.94,252.16,251.94,252.01,3904.0,246.9314,247.147,246.9314,247.0,3904.0
2024-09-04 13:45:00,252.08,252.23,251.89,251.9,5322.0,247.0686,247.2156,246.8824,246.8922,5322.0
2024-09-04 13:50:00,251.98,251.99,251.77,251.84,2797.0,246.9706,246.9804,246.7648,246.8334,2797.0
2024-09-04 13:55:00,251.84,251.89,251.74,251.74,5387.0,246.8334,246.8824,246.7354,246.7354,5387.0
2024-09-04 14:00:00,251.76,251.93,251.67,251.93,6713.0,246.755,246.9216,246.6668,246.9216,6713.0
2024-09-04 14:05:00,251.99,252.2,251.99,252.15,2200.0,246.9804,247.1862,246.9804,247.1372,2200.0
2024-09-04 14:10:00,252.15,252.32,252.04,252.2,4755.0,247.1372,247.3039,247.0294,247.1862,4755.0
2024-09-04 14:15:00,252.19,252.45,252.19,252.44,5581.0,247.1764,247.4313,247.1764,247.4215,5581.0
2024-09-04 14:20:00,252.43,252.58,252.36,252.53,4107.0,247.4117,247.5587,247.3431,247.5097,4107.0
2024-09-04 14:25:00,252.59,252.73,252.48,252.48,6583.0,247.5685,247.7057,247.4607,247.4607,6583.0
2024-09-04 14:30:00,252.46,252.63,252.42,252.62,4782.0,247.4411,247.6077,247.4019,247.5979,4782.0
2024-09-04 14:35:00,252.5,252.64,252.48,252.64,1765.0,247.4803,247.6175,247.4607,247.6175,1765.0
2024-09-04 14:40:00,252.58,252.74,252.55,252.6,6053.0,247.5587,247.7155,247.5293,247.5783,6053.0
2024-09-04 14:45:00,252.63,252.89,252.63,252.7,5568.0,247.6077,247.8625,247.6077,247.6763,5568.0
2024-09-04 14:50:00,252.72,252.72,252.53,252.66,3485.0,247.6959,247.6959,247.5097,247.6371,3485.0
2024-09-04 14:55:00,252.66,252.73,252.46,252.68,4735.0,247.6371,247.7057,247.4411,247.6567,4735.0
2024-09-04 15:00:00,252.62,252.67,252.48,252.49,3349.0,247.5979,247.6469,247.4607,247.4705,3349.0
2024-09-04 15:05:00,252.53,252.73,252.48,252.68,4782.0,247.5097,247.7057,247.4607,247.6567,4782.0
2024-09-04 15:10:00,252.72,252.8,252.65,252.65,3471.0,247.6959,247.7743,247.6273,247.6273,3471.0
2024-09-04 15:15:00,252.7,252.75,252.54,252.59,3660.0,247.6763,247.7253,247.5195,247.5685,3660.0
2024-09-04 15:20:00,252.61,252.8,252.56,252.8,9237.0,247.5881,247.7743,247.5391,247.7743,9237.0
2024-09-04 15:25:00,252.79,252.83,252.62,252.73,8475.0,247.7645,247.8037,247.5979,247.7057,8475.0
2024-09-04 15:30:00,252.66,252.73,252.63,252.73,9545.0,247.6371,247.7057,247.6077,247.7057,9545.0
2024-09-04 15:35:00,252.77,253.11,252.74,253.08,5192.0,247.7449,248.0782,247.7155,248.0488,5192.0
2024-09-04 15:40:00,253.1,253.11,252.79,252.97,11609.0,248.0684,248.0782,247.7645,247.9409,11609.0
2024-09-04 15:45:00,252.94,253.26,252.9,253.25,25108.0,247.9115,248.2252,247.8723,248.2154,25108.0
2024-09-04 15:50:00,253.28,253.54,253.06,253.46,34051.0,248.2448,248.4996,248.0291,248.4212,34051.0
2024-09-04 15:55:00,253.5,253.96,253.46,253.9,108264.0,248.4604,248.9113,248.4212,248.8524,108264.0
2024-09-05 09:30:00,253.17,253.91,251.43,251.73,33311.0,248.137,248.8623,246.4316,246.7256,33311.0
2024-09-05 09:35:00,251.75,251.75,250.26,250.7,24749.0,246.7452,246.7452,245.2848,245.7161,24749.0
2024-09-05 09:40:00,250.7,251.12,250.65,250.91,13697.0,245.7161,246.1277,245.6671,245.9219,13697.0
2024-09-05 09:45:00,250.91,251.64,250.58,251.44,17715.0,245.9219,246.6374,245.5985,246.4414,17715.0
2024-09-05 09:50:00,251.44,251.44,250.38,250.42,6064.0,246.4414,246.4414,245.4024,245.4416,6064.0
2024-09-05 09:55:00,250.58,251.08,250.42,251.0,12823.0,245.5985,246.0885,245.4416,246.0101,12823.0
2024-09-05 10:00:00,250.84,251.18,250.37,250.58,31219.0,245.8533,246.1865,245.3926,245.5985,31219.0
2024-09-05 10:05:00,250.66,251.28,250.66,251.03,9029.0,245.6769,246.2845,245.6769,246.0395,9029.0
2024-09-05 10:10:00,251.05,251.52,250.4,250.67,19830.0,246.0591,246.5198,245.422,245.6867,19830.0
2024-09-05 10:15:00,250.75,250.75,250.01,250.3,13135.0,245.7651,245.7651,245.0398,245.324,13135.0
2024-09-05 10:20:00,250.34,250.46,250.16,250.28,9427.0,245.3632,245.4808,245.1868,245.3044,9427.0
2024-09-05 10:25:00,250.34,250.52,250.18,250.48,20802.0,245.3632,245.5396,245.2064,245.5004,20802.0
2024-09-05 10:30:00,250.46,250.56,250.17,250.24,14832.0,245.4808,245.5788,245.1966,245.2652,14832.0
2024-09-05 10:35:00,250.24,250.25,249.2,249.26,31065.0,245.2652,245.275,244.2459,244.3047,31065.0
2024-09-05 10:40:00,249.19,249.55,248.87,249.41,40181.0,244.2361,244.5889,243.9224,244.4517,40181.0
2024-09-05 10:45:00,249.47,249.47,248.57,248.62,30522.0,244.5105,244.5105,243.6284,243.6774,30522.0
2024-09-05 10:50:00,248.67,249.55,248.51,249.33,19066.0,243.7264,244.5889,243.5696,244.3733,19066.0
2024-09-05 10:55:00,249.52,249.52,248.93,249.43,9486.0,244.5595,244.5595,243.9813,244.4713,9486.0
2024-09-05 11:00:00,249.44,249.62,249.12,249.54,17326.0,244.4811,244.6575,244.1675,244.5791,17326.0
2024-09-05 11:05:00,249.61,249.61,249.34,249.46,4139.0,244.6477,244.6477,244.3831,244.5007,4139.0
2024-09-05 11:10:00,249.41,249.46,248.1,248.28,10227.0,244.4517,244.5007,243.1678,243.3442,10227.0
2024-09-05 11:15:00,248.27,248.53,248.22,248.23,10045.0,243.3344,243.5892,243.2854,243.2952,10045.0
2024-09-05 11:20:00,248.29,248.48,248.19,248.38,10969.0,243.354,243.5402,243.256,243.4422,10969.0
2024-09-05 11:25:00,248.5,248.58,248.01,248.44,14637.0,243.5598,243.6382,243.0795,243.501,14637.0
2024-09-05 11:30:00,248.47,248.73,248.26,248.33,12027.0,243.5304,243.7852,243.3246,243.3932,12027.0
2024-09-05 11:35:00,248.35,248.37,247.72,247.9,17450.0,243.4128,243.4324,242.7953,242.9717,17450.0
2024-09-05 11:40:00,247.91,247.94,247.63,247.85,20689.0,242.9815,243.0109,242.7071,242.9227,20689.0
2024-09-05 11:45:00,247.78,248.35,247.72,248.32,8699.0,242.8541,243.4128,242.7953,243.3834,8699.0
2024-09-05 11:50:00,248.3,248.35,247.77,247.92,8885.0,243.3638,243.4128,242.8443,242.9913,8885.0
2024-09-05 11:55:00,248.01,248.29,247.97,248.03,11311.0,243.0795,243.354,243.0403,243.0991,11311.0
2024-09-05 12:00:00,248.05,248.31,248.0,248.09,11810.0,243.1187,243.3736,243.0697,243.158,11810.0
2024-09-05 12:05:00,248.03,248.14,248.0,248.09,18209.0,243.0991,243.207,243.0697,243.158,18209.0
2024-09-05 12:10:00,248.09,248.32,248.09,248.15,9267.0,243.158,243.3834,243.158,243.2168,9267.0
2024-09-05 12:15:00,248.17,248.17,247.45,247.51,10938.0,243.2364,243.2364,242.5307,242.5895,10938.0
2024-09-05 12:20:00,247.39,247.67,247.29,247.67,12266.0,242.4719,242.7463,242.3739,242.7463,12266.0
2024-09-05 12:25:00,247.61,247.73,247.56,247.73,8196.0,242.6875,242.8051,242.6385,242.8051,8196.0
2024-09-05 12:30:00,247.7,247.75,247.36,247.69,5767.0,242.7757,242.8247,242.4425,242.7659,5767.0
2024-09-05 12:35:00,247.69,247.72,247.45,247.52,1700.0,242.7659,242.7953,242.5307,242.5993,1700.0
2024-09-05 12:40:00,247.55,247.67,247.46,247.65,4670.0,242.6287,242.7463,242.5405,242.7267,4670.0
2024-09-05 12:45:00,247.64,247.79,247.64,247.72,2288.0,242.7169,242.8639,242.7169,242.7953,2288.0
2024-09-05 12:50:00,247.79,247.96,247.79,247.92,5418.0,242.8639,243.0305,242.8639,242.9913,5418.0
2024-09-05 12:55:00,247.92,248.19,247.87,247.93,5935.0,242.9913,243.256,242.9423,243.0011,5935.0
2024-09-05 13:00:00,247.97,247.97,247.75,247.76,1422.0,243.0403,243.0403,242.8247,242.8345,1422.0
2024-09-05 13:05:00,247.76,247.87,247.7,247.82,8583.0,242.8345,242.9423,242.7757,242.8933,8583.0
2024-09-05 13:10:00,247.83,247.88,247.68,247.72,3214.0,242.9031,242.9521,242.7561,242.7953,3214.0
2024-09-05 13:15:00,247.72,248.0,247.66,248.0,5886.0,242.7953,243.0697,242.7365,243.0697,5886.0
2024-09-05 13:20:00,247.98,248.27,247.86,248.17,5928.0,243.0501,243.3344,242.9325,243.2364,5928.0
2024-09-05 13:25:00,248.15,248.19,247.97,247.97,1300.0,243.2168,243.256,243.0403,243.0403,1300.0
2024-09-05 13:30:00,247.84,248.04,247.8,247.99,12751.0,242.9129,243.1089,242.8737,243.0599,12751.0
2024-09-05 13:35:00,247.99,248.19,247.97,248.12,3925.0,243.0599,243.256,243.0403,243.1874,3925.0
2024-09-05 13:40:00,248.14,248.29,248.0,248.23,5123.0,243.207,243.354,243.0697,243.2952,5123.0
2024-09-05 13:45:00,248.23,248.5,248.23,248.45,4421.0,243.2952,243.5598,243.2952,243.5108,4421.0
2024-09-05 13:50:00,248.45,248.54,248.22,248.42,2815.0,243.5108,243.599,243.2854,243.4814,2815.0
2024-09-05 13:55:00,248.29,248.49,248.23,248.48,7680.0,243.354,243.55,243.2952,243.5402,7680.0
2024-09-05 14:00:00,248.49,248.52,248.27,248.48,4321.0,243.55,243.5794,243.3344,243.5402,4321.0
2024-09-05 14:05:00,248.47,248.73,248.47,248.73,3684.0,243.5304,243.7852,243.5304,243.7852,3684.0
2024-09-05 14:10:00,248.68,248.9,248.57,248.86,11742.0,243.7362,243.9519,243.6284,243.9126,11742.0
2024-09-05 14:15:00,248.81,249.01,248.76,249.01,9906.0,243.8636,244.0597,243.8146,244.0597,9906.0
2024-09-05 14:20:00,249.07,249.16,248.82,248.88,11502.0,244.1185,244.2067,243.8734,243.9322,11502.0
2024-09-05 14:25:00,248.9,249.11,248.87,248.95,14625.0,243.9519,244.1577,243.9224,244.0009,14625.0
2024-09-05 14:30:00,248.92,249.5,248.91,249.37,11740.0,243.9715,244.5399,243.9617,244.4125,11740.0
2024-09-05 14:35:00,249.37,249.8,249.24,249.74,9031.0,244.4125,244.834,244.2851,244.7752,9031.0
2024-09-05 14:40:00,249.8,250.11,249.73,250.05,13576.0,244.834,245.1378,244.7653,245.079,13576.0
2024-09-05 14:45:00,250.05,250.22,249.8,249.93,21004.0,245.079,245.2456,244.834,244.9614,21004.0
2024-09-05 14:50:00,249.94,250.04,249.85,249.86,7170.0,244.9712,245.0692,244.883,244.8928,7170.0
2024-09-05 14:55:00,249.93,249.98,249.75,249.76,6710.0,244.9614,245.0104,244.785,244.7948,6710.0
2024-09-05 15:00:00,249.68,249.73,249.51,249.52,4025.0,244.7163,244.7653,244.5497,244.5595,4025.0
2024-09-05 15:05:00,249.52,249.62,249.42,249.43,7346.0,244.5595,244.6575,244.4615,244.4713,7346.0
2024-09-05 15:10:00,249.47,249.62,249.47,249.51,4088.0,244.5105,244.6575,244.5105,244.5497,4088.0
2024-09-05 15:15:00,249.48,249.48,249.06,249.14,10553.0,244.5203,244.5203,244.1087,244.1871,10553.0
2024-09-05 15:20:00,249.13,249.18,248.96,249.15,6414.0,244.1773,244.2263,244.0107,244.1969,6414.0
2024-09-05 15:25:00,249.12,249.38,249.01,249.31,8857.0,244.1675,244.4223,244.0597,244.3537,8857.0
2024-09-05 15:30:00,249.28,249.61,249.27,249.48,20547.0,244.3243,244.6477,244.3145,244.5203,20547.0
2024-09-05 15:35:00,249.46,249.52,249.22,249.3,39056.0,244.5007,244.5595,244.2655,244.3439,39056.0
2024-09-05 15:40:00,249.21,249.21,248.85,249.04,13712.0,244.2557,244.2557,243.9028,244.0891,13712.0
2024-09-05 15:45:00,249.1,249.88,249.1,249.74,30195.0,244.1479,244.9124,244.1479,244.7752,30195.0
2024-09-05 15:50:00,249.75,249.79,249.45,249.71,37998.0,244.785,244.8242,244.4909,244.7457,37998.0
2024-09-05 15:55:00,249.67,249.77,249.28,249.56,128408.0,244.7065,244.8046,244.3243,244.5987,128408.0
2024-09-06 09:30:00,250.09,251.76,250.09,251.16,22018.0,245.1182,246.755,245.1182,246.1669,22018.0
2024-09-06 09:35:00,251.16,252.03,251.16,251.89,10392.0,246.1669,247.0196,246.1669,246.8824,10392.0
2024-09-06 09:40:00,251.51,251.77,250.63,250.8,10530.0,246.51,246.7648,245.6475,245.8141,10530.0
2024-09-06 09:45:00,250.89,251.15,250.61,250.86,8006.0,245.9023,246.1571,245.6279,245.8729,8006.0
2024-09-06 09:50:00,250.93,251.14,250.27,250.46,5948.0,245.9415,246.1473,245.2946,245.4808,5948.0
2024-09-06 09:55:00,250.38,250.55,250.15,250.46,12420.0,245.4024,245.569,245.177,245.4808,12420.0
2024-09-06 10:00:00,250.69,251.2,250.63,250.82,7624.0,245.7063,246.2061,245.6475,245.8337,7624.0
2024-09-06 10:05:00,250.81,250.98,250.51,250.98,5478.0,245.8239,245.9905,245.5298,245.9905,5478.0
2024-09-06 10:10:00,251.0,251.11,250.68,250.89,11616.0,246.0101,246.1179,245.6965,245.9023,11616.0
2024-09-06 10:15:00,250.89,250.89,250.31,250.56,9054.0,245.9023,245.9023,245.3338,245.5788,9054.0
2024-09-06 10:20:00,250.56,250.85,250.42,250.85,967.0,245.5788,245.8631,245.4416,245.8631,967.0
2024-09-06 10:25:00,250.59,250.83,250.08,250.34,12227.0,245.6083,245.8435,245.1084,245.3632,12227.0
2024-09-06 10:30:00,250.47,250.75,250.27,250.59,3387.0,245.4906,245.7651,245.2946,245.6083,3387.0
2024-09-06 10:35:00,250.66,250.71,250.11,250.44,3919.0,245.6769,245.7259,245.1378,245.4612,3919.0
2024-09-06 10:40:00,250.43,250.82,249.85,250.03,7553.0,245.4514,245.8337,244.883,245.0594,7553.0
2024-09-06 10:45:00,249.81,250.04,249.6,250.03,5561.0,244.8438,245.0692,244.6379,245.0594,5561.0
2024-09-06 10:50:00,249.99,250.02,249.41,249.41,3850.0,245.0202,245.0496,244.4517,244.4517,3850.0
2024-09-06 10:55:00,249.23,249.36,248.97,249.02,11640.0,244.2753,244.4027,244.0205,244.0695,11640.0
2024-09-06 11:00:00,249.06,250.07,248.98,249.22,50762.0,244.1087,245.0986,244.0303,244.2655,50762.0
2024-09-06 11:05:00,249.22,249.5,248.9,248.91,8849.0,244.2655,244.5399,243.9519,243.9617,8849.0
2024-09-06 11:10:00,248.91,249.02,248.28,248.54,8607.0,243.9617,244.0695,243.3442,243.599,8607.0
2024-09-06 11:15:00,248.55,248.88,248.41,248.71,9501.0,243.6088,243.9322,243.4716,243.7656,9501.0
2024-09-06 11:20:00,248.81,249.22,248.69,249.15,10031.0,243.8636,244.2655,243.746,244.1969,10031.0
2024-09-06 11:25:00,249.18,249.53,249.17,249.53,12760.0,244.2263,244.5693,244.2165,244.5693,12760.0
2024-09-06 11:30:00,249.64,250.03,249.55,249.93,6221.0,244.6771,245.0594,244.5889,244.9614,6221.0
2024-09-06 11:35:00,249.93,249.93,249.62,249.72,7334.0,244.9614,244.9614,244.6575,244.7555,7334.0
2024-09-06 11:40:00,249.72,249.83,249.59,249.64,6918.0,244.7555,244.8634,244.6281,244.6771,6918.0
2024-09-06 11:45:00,249.59,249.64,249.34,249.47,5190.0,244.6281,244.6771,244.3831,244.5105,5190.0
2024-09-06 11:50:00,249.39,249.46,249.19,249.26,5079.0,244.4321,244.5007,244.2361,244.3047,5079.0
2024-09-06 11:55:00,249.21,249.33,248.89,248.89,4950.0,244.2557,244.3733,243.942,243.942,4950.0
2024-09-06 12:00:00,249.02,249.32,249.02,249.3,4686.0,244.0695,244.3635,244.0695,244.3439,4686.0
2024-09-06 12:05:00,249.16,249.35,249.08,249.08,5461.0,244.2067,244.3929,244.1283,244.1283,5461.0
2024-09-06 12:10:00,249.21,249.31,249.17,249.22,2178.0,244.2557,244.3537,244.2165,244.2655,2178.0
2024-09-06 12:15:00,249.11,249.24,248.88,249.04,6520.0,244.1577,244.2851,243.9322,244.0891,6520.0
2024-09-06 12:20:00,248.88,249.13,248.8,249.04,10421.0,243.9322,244.1773,243.8538,244.0891,10421.0
2024-09-06 12:25:00,249.17,249.23,248.84,248.95,3760.0,244.2165,244.2753,243.893,244.0009,3760.0
2024-09-06 12:30:00,248.95,249.11,248.94,249.05,5627.0,244.0009,244.1577,243.9911,244.0989,5627.0
2024-09-06 12:35:00,249.04,249.26,248.8,248.83,16445.0,244.0891,244.3047,243.8538,243.8832,16445.0
2024-09-06 12:40:00,248.86,249.11,248.82,248.92,4878.0,243.9126,244.1577,243.8734,243.9715,4878.0
2024-09-06 12:45:00,249.0,249.05,248.72,248.8,4825.0,244.0499,244.0989,243.7754,243.8538,4825.0
2024-09-06 12:50:00,248.89,248.92,248.74,248.84,5153.0,243.942,243.9715,243.795,243.893,5153.0
2024-09-06 12:55:00,248.84,248.92,248.67,248.7,4891.0,243.893,243.9715,243.7264,243.7558,4891.0
2024-09-06 13:00:00,248.74,248.91,248.67,248.84,10355.0,243.795,243.9617,243.7264,243.893,10355.0
2024-09-06 13:05:00,248.86,248.88,248.76,248.85,8746.0,243.9126,243.9322,243.8146,243.9028,8746.0
2024-09-06 13:10:00,248.85,248.94,248.7,248.7,9008.0,243.9028,243.9911,243.7558,243.7558,9008.0
2024-09-06 13:15:00,248.77,248.77,248.42,248.52,2738.0,243.8244,243.8244,243.4814,243.5794,2738.0
2024-09-06 13:20:00,248.52,248.67,248.42,248.67,11641.0,243.5794,243.7264,243.4814,243.7264,11641.0
2024-09-06 13:25:00,248.64,248.64,248.3,248.38,4345.0,243.697,243.697,243.3638,243.4422,4345.0
2024-09-06 13:30:00,248.28,248.42,248.17,248.38,12138.0,243.3442,243.4814,243.2364,243.4422,12138.0
2024-09-06 13:35:00,248.38,248.46,248.27,248.39,9487.0,243.4422,243.5206,243.3344,243.452,9487.0
2024-09-06 13:40:00,248.39,248.68,248.35,248.68,6075.0,243.452,243.7362,243.4128,243.7362,6075.0
2024-09-06 13:45:00,248.68,248.8,248.68,248.8,2400.0,243.7362,243.8538,243.7362,243.8538,2400.0
2024-09-06 13:50:00,248.71,248.89,248.69,248.81,3774.0,243.7656,243.942,243.746,243.8636,3774.0
2024-09-06 13:55:00,248.91,249.12,248.89,248.92,5747.0,243.9617,244.1675,243.942,243.9715,5747.0
2024-09-06 14:00:00,248.97,249.0,248.71,248.86,3508.0,244.0205,244.0499,243.7656,243.9126,3508.0
2024-09-06 14:05:00,248.86,248.87,248.62,248.62,6418.0,243.9126,243.9224,243.6774,243.6774,6418.0
2024-09-06 14:10:00,248.62,248.77,248.58,248.7,5360.0,243.6774,243.8244,243.6382,243.7558,5360.0
2024-09-06 14:15:00,248.7,248.7,248.38,248.43,7183.0,243.7558,243.7558,243.4422,243.4912,7183.0
2024-09-06 14:20:00,248.44,248.73,248.41,248.65,6707.0,243.501,243.7852,243.4716,243.7068,6707.0
2024-09-06 14:25:00,248.71,248.75,248.62,248.74,5222.0,243.7656,243.8048,243.6774,243.795,5222.0
2024-09-06 14:30:00,248.72,248.77,248.59,248.69,5362.0,243.7754,243.8244,243.648,243.746,5362.0
2024-09-06 14:35:00,248.69,248.81,248.62,248.81,6382.0,243.746,243.8636,243.6774,243.8636,6382.0
2024-09-06 14:40:00,248.76,248.97,248.71,248.92,7347.0,243.8146,244.0205,243.7656,243.9715,7347.0
2024-09-06 14:45:00,248.92,248.92,248.71,248.77,8330.0,243.9715,243.9715,243.7656,243.8244,8330.0
2024-09-06 14:50:00,248.8,248.88,248.69,248.88,12071.0,243.8538,243.9322,243.746,243.9322,12071.0
2024-09-06 14:55:00,248.9,249.01,248.69,248.89,14248.0,243.9519,244.0597,243.746,243.942,14248.0
2024-09-06 15:00:00,248.81,249.02,248.8,248.92,18391.0,243.8636,244.0695,243.8538,243.9715,18391.0
2024-09-06 15:05:00,248.92,249.24,248.92,249.24,14507.0,243.9715,244.2851,243.9715,244.2851,14507.0
2024-09-06 15:10:00,249.27,249.34,248.92,248.97,16241.0,244.3145,244.3831,243.9715,244.0205,16241.0
2024-09-06 15:15:00,249.03,249.04,248.71,248.71,10902.0,244.0793,244.0891,243.7656,243.7656,10902.0
2024-09-06 15:20:00,248.78,248.84,248.09,248.37,22773.0,243.8342,243.893,243.158,243.4324,22773.0
2024-09-06 15:25:00,248.32,248.51,248.16,248.31,11931.0,243.3834,243.5696,243.2266,243.3736,11931.0
2024-09-06 15:30:00,248.3,248.52,248.2,248.27,17764.0,243.3638,243.5794,243.2658,243.3344,17764.0
2024-09-06 15:35:00,248.26,248.38,248.18,248.29,14762.0,243.3246,243.4422,243.2462,243.354,14762.0
2024-09-06 15:40:00,248.27,248.4,248.05,248.23,14474.0,243.3344,243.4618,243.1187,243.2952,14474.0
2024-09-06 15:45:00,248.24,249.23,248.22,249.23,40241.0,243.305,244.2753,243.2854,244.2753,40241.0
2024-09-06 15:50:00,249.21,249.22,248.3,248.94,59397.0,244.2557,244.2655,243.3638,243.9911,59397.0
2024-09-06 15:55:00,248.94,249.02,248.44,248.7,212168.0,243.9911,244.0695,243.501,243.7558,212168.0
2024-09-09 09:30:00,249.76,250.59,249.38,249.4,31051.0,244.7948,245.6083,244.4223,244.4419,31051.0
2024-09-09 09:35:00,249.65,249.83,248.92,249.11,13298.0,244.6869,244.8634,243.9715,244.1577,13298.0
2024-09-09 09:40:00,249.09,249.58,248.93,249.16,65712.0,244.1381,244.6183,243.9813,244.2067,65712.0
2024-09-09 09:45:00,249.2,249.41,248.7,249.4,15721.0,244.2459,244.4517,243.7558,244.4419,15721.0
2024-09-09 09:50:00,249.24,249.41,248.87,248.99,12054.0,244.2851,244.4517,243.9224,244.0401,12054.0
2024-09-09 09:55:00,249.09,249.09,248.71,248.76,6694.0,244.1381,244.1381,243.7656,243.8146,6694.0
2024-09-09 10:00:00,248.82,249.11,248.55,248.98,8654.0,243.8734,244.1577,243.6088,244.0303,8654.0
2024-09-09 10:05:00,249.09,249.15,248.52,248.58,17374.0,244.1381,244.1969,243.5794,243.6382,17374.0
2024-09-09 10:10:00,248.64,248.83,248.53,248.67,22923.0,243.697,243.8832,243.5892,243.7264,22923.0
2024-09-09 10:15:00,248.77,249.07,248.62,248.62,29624.0,243.8244,244.1185,243.6774,243.6774,29624.0
2024-09-09 10:20:00,248.74,248.87,248.66,248.79,8340.0,243.795,243.9224,243.7166,243.844,8340.0
2024-09-09 10:25:00,248.8,249.01,248.73,249.0,51094.0,243.8538,244.0597,243.7852,244.0499,51094.0
2024-09-09 10:30:00,249.04,249.69,248.95,249.29,10911.0,244.0891,244.7261,244.0009,244.3341,10911.0
2024-09-09 10:35:00,249.29,249.91,249.06,249.79,9946.0,244.3341,244.9418,244.1087,244.8242,9946.0
2024-09-09 10:40:00,249.78,250.33,249.77,250.19,7549.0,244.8144,245.3534,244.8046,245.2162,7549.0
2024-09-09 10:45:00,250.24,250.48,250.19,250.4,13771.0,245.2652,245.5004,245.2162,245.422,13771.0
2024-09-09 10:50:00,250.48,250.62,250.25,250.41,14743.0,245.5004,245.6377,245.275,245.4318,14743.0
2024-09-09 10:55:00,250.43,250.68,250.32,250.68,8618.0,245.4514,245.6965,245.3436,245.6965,8618.0
2024-09-09 11:00:00,250.55,250.56,250.1,250.2,8666.0,245.569,245.5788,245.128,245.226,8666.0
2024-09-09 11:05:00,250.2,250.41,250.17,250.27,8589.0,245.226,245.4318,245.1966,245.2946,8589.0
2024-09-09 11:10:00,250.35,250.68,250.26,250.41,13979.0,245.373,245.6965,245.2848,245.4318,13979.0
2024-09-09 11:15:00,250.39,250.39,249.76,249.85,8641.0,245.4122,245.4122,244.7948,244.883,8641.0
2024-09-09 11:20:00,249.79,250.29,249.63,250.29,82572.0,244.8242,245.3142,244.6673,245.3142,82572.0
2024-09-09 11:25:00,250.28,250.74,250.16,250.74,7664.0,245.3044,245.7553,245.1868,245.7553,7664.0
2024-09-09 11:30:00,250.95,251.41,250.95,251.22,7151.0,245.9611,246.412,245.9611,246.2257,7151.0
2024-09-09 11:35:00,251.28,251.85,251.27,251.81,7269.0,246.2845,246.8432,246.2747,246.804,7269.0
2024-09-09 11:40:00,252.05,252.05,251.78,252.0,3785.0,247.0392,247.0392,246.7746,246.9902,3785.0
2024-09-09 11:45:00,252.04,252.47,251.9,252.47,2931.0,247.0294,247.4509,246.8922,247.4509,2931.0
2024-09-09 11:50:00,252.6,252.8,252.42,252.42,5172.0,247.5783,247.7743,247.4019,247.4019,5172.0
2024-09-09 11:55:00,252.65,252.77,252.46,252.54,8555.0,247.6273,247.7449,247.4411,247.5195,8555.0
2024-09-09 12:00:00,252.54,252.54,252.23,252.3,11994.0,247.5195,247.5195,247.2156,247.2843,11994.0
2024-09-09 12:05:00,252.29,252.37,252.25,252.33,7086.0,247.2745,247.3529,247.2353,247.3137,7086.0
2024-09-09 12:10:00,252.33,252.33,252.01,252.01,6882.0,247.3137,247.3137,247.0,247.0,6882.0
2024-09-09 12:15:00,252.07,252.2,252.07,252.18,3108.0,247.0588,247.1862,247.0588,247.1666,3108.0
2024-09-09 12:20:00,252.18,252.25,252.04,252.25,8574.0,247.1666,247.2353,247.0294,247.2353,8574.0
2024-09-09 12:25:00,252.18,252.36,252.11,252.13,8299.0,247.1666,247.3431,247.098,247.1176,8299.0
2024-09-09 12:30:00,252.19,252.21,251.92,251.92,7229.0,247.1764,247.196,246.9118,246.9118,7229.0
2024-09-09 12:35:00,251.94,252.02,251.78,251.92,4024.0,246.9314,247.0098,246.7746,246.9118,4024.0
2024-09-09 12:40:00,251.99,252.21,251.98,251.99,8644.0,246.9804,247.196,246.9706,246.9804,8644.0
2024-09-09 12:45:00,252.04,252.33,251.99,252.28,7190.0,247.0294,247.3137,246.9804,247.2647,7190.0
2024-09-09 12:50:00,252.33,252.44,252.22,252.44,5855.0,247.3137,247.4215,247.2058,247.4215,5855.0
2024-09-09 12:55:00,252.33,252.44,252.17,252.17,5132.0,247.3137,247.4215,247.1568,247.1568,5132.0
2024-09-09 13:00:00,252.26,252.26,252.05,252.09,6597.0,247.2451,247.2451,247.0392,247.0784,6597.0
2024-09-09 13:05:00,252.17,252.17,251.88,252.13,4469.0,247.1568,247.1568,246.8726,247.1176,4469.0
2024-09-09 13:10:00,252.07,252.13,251.9,251.9,5762.0,247.0588,247.1176,246.8922,246.8922,5762.0
2024-09-09 13:15:00,251.92,252.0,251.85,251.93,6234.0,246.9118,246.9902,246.8432,246.9216,6234.0
2024-09-09 13:20:00,251.94,252.0,251.87,251.9,8951.0,246.9314,246.9902,246.8628,246.8922,8951.0
2024-09-09 13:25:00,251.95,252.03,251.92,251.95,10219.0,246.9412,247.0196,246.9118,246.9412,10219.0
2024-09-09 13:30:00,251.95,252.07,251.87,252.0,11132.0,246.9412,247.0588,246.8628,246.9902,11132.0
2024-09-09 13:35:00,252.02,252.08,251.96,252.01,5421.0,247.0098,247.0686,246.951,247.0,5421.0
2024-09-09 13:40:00,252.01,252.07,251.85,251.85,20839.0,247.0,247.0588,246.8432,246.8432,20839.0
2024-09-09 13:45:00,251.86,251.91,251.78,251.86,3723.0,246.853,246.902,246.7746,246.853,3723.0
2024-09-09 13:50:00,251.86,251.86,251.59,251.59,4704.0,246.853,246.853,246.5884,246.5884,4704.0
2024-09-09 13:55:00,251.57,251.64,251.5,251.5,4498.0,246.5688,246.6374,246.5002,246.5002,4498.0
2024-09-09 14:00:00,251.48,251.55,251.27,251.39,7863.0,246.4806,246.5492,246.2747,246.3923,7863.0
2024-09-09 14:05:00,251.38,251.61,251.38,251.57,14626.0,246.3825,246.608,246.3825,246.5688,14626.0
2024-09-09 14:10:00,251.57,251.73,251.42,251.73,13418.0,246.5688,246.7256,246.4218,246.7256,13418.0
2024-09-09 14:15:00,251.69,251.9,251.64,251.83,10934.0,246.6864,246.8922,246.6374,246.8236,10934.0
2024-09-09 14:20:00,251.9,252.69,251.87,252.59,14779.0,246.8922,247.6665,246.8628,247.5685,14779.0
2024-09-09 14:25:00,252.59,252.72,252.38,252.38,5124.0,247.5685,247.6959,247.3627,247.3627,5124.0
2024-09-09 14:30:00,252.3,252.55,252.19,252.34,30139.0,247.2843,247.5293,247.1764,247.3235,30139.0
2024-09-09 14:35:00,252.31,252.53,252.19,252.19,4092.0,247.2941,247.5097,247.1764,247.1764,4092.0
2024-09-09 14:40:00,252.25,252.59,252.24,252.56,2818.0,247.2353,247.5685,247.2255,247.5391,2818.0
2024-09-09 14:45:00,252.7,252.7,252.4,252.55,3809.0,247.6763,247.6763,247.3823,247.5293,3809.0
2024-09-09 14:50:00,252.43,252.57,252.14,252.19,5172.0,247.4117,247.5489,247.1274,247.1764,5172.0
2024-09-09 14:55:00,252.11,252.22,251.86,251.87,9111.0,247.098,247.2058,246.853,246.8628,9111.0
2024-09-09 15:00:00,251.95,252.07,251.9,251.93,4228.0,246.9412,247.0588,246.8922,246.9216,4228.0
2024-09-09 15:05:00,251.88,251.97,251.76,251.76,5935.0,246.8726,246.9608,246.755,246.755,5935.0
2024-09-09 15:10:00,251.76,251.76,251.42,251.42,6070.0,246.755,246.755,246.4218,246.4218,6070.0
2024-09-09 15:15:00,251.42,251.75,251.38,251.6,39534.0,246.4218,246.7452,246.3825,246.5982,39534.0
2024-09-09 15:20:00,251.53,251.62,251.31,251.44,12357.0,246.5296,246.6178,246.3139,246.4414,12357.0
2024-09-09 15:25:00,251.38,251.69,251.36,251.63,6388.0,246.3825,246.6864,246.3629,246.6276,6388.0
2024-09-09 15:30:00,251.66,251.68,251.5,251.68,7828.0,246.657,246.6766,246.5002,246.6766,7828.0
2024-09-09 15:35:00,251.63,251.88,251.6,251.78,12089.0,246.6276,246.8726,246.5982,246.7746,12089.0
2024-09-09 15:40:00,251.77,251.9,251.67,251.84,63213.0,246.7648,246.8922,246.6668,246.8334,63213.0
2024-09-09 15:45:00,251.81,251.86,251.43,251.43,23637.0,246.804,246.853,246.4316,246.4316,23637.0
2024-09-09 15:50:00,251.33,251.5,251.21,251.5,70414.0,246.3335,246.5002,246.2159,246.5002,70414.0
2024-09-09 15:55:00,251.37,251.57,251.13,251.3,149497.0,246.3727,246.5688,246.1375,246.3041,149497.0
2024-09-10 09:30:00,252.58,253.37,251.64,253.04,30037.0,247.5587,248.333,246.6374,248.0095,30037.0
2024-09-10 09:35:00,253.05,254.41,253.01,254.41,5017.0,248.0193,249.3523,247.9801,249.3523,5017.0
2024-09-10 09:40:00,254.43,254.73,254.2,254.55,2995.0,249.3719,249.6659,249.1465,249.4895,2995.0
2024-09-10 09:45:00,254.48,254.65,253.85,253.85,9128.0,249.4209,249.5875,248.8034,248.8034,9128.0
2024-09-10 09:50:00,254.03,254.18,253.12,253.34,17434.0,248.9799,249.1269,248.088,248.3036,17434.0
2024-09-10 09:55:00,253.46,253.77,253.3,253.62,7788.0,248.4212,248.725,248.2644,248.578,7788.0
2024-09-10 10:00:00,253.56,253.56,252.83,252.95,10907.0,248.5192,248.5192,247.8037,247.9213,10907.0
2024-09-10 10:05:00,252.95,253.04,252.08,252.24,13098.0,247.9213,248.0095,247.0686,247.2255,13098.0
2024-09-10 10:10:00,252.33,252.52,252.15,252.32,7755.0,247.3137,247.4999,247.1372,247.3039,7755.0
2024-09-10 10:15:00,252.35,252.35,251.8,252.24,5217.0,247.3333,247.3333,246.7942,247.2255,5217.0
2024-09-10 10:20:00,252.28,252.37,251.6,251.8,13823.0,247.2647,247.3529,246.5982,246.7942,13823.0
2024-09-10 10:25:00,251.95,251.98,251.75,251.98,3299.0,246.9412,246.9706,246.7452,246.9706,3299.0
2024-09-10 10:30:00,251.84,252.08,251.72,251.72,7870.0,246.8334,247.0686,246.7158,246.7158,7870.0
2024-09-10 10:35:00,251.89,251.89,251.45,251.63,13390.0,246.8824,246.8824,246.4512,246.6276,13390.0
2024-09-10 10:40:00,251.45,251.63,251.18,251.63,7629.0,246.4512,246.6276,246.1865,246.6276,7629.0
2024-09-10 10:45:00,251.64,251.96,251.53,251.96,14333.0,246.6374,246.951,246.5296,246.951,14333.0
2024-09-10 10:50:00,251.81,251.81,251.43,251.43,11784.0,246.804,246.804,246.4316,246.4316,11784.0
2024-09-10 10:55:00,251.43,252.07,251.4,252.0,12900.0,246.4316,247.0588,246.4022,246.9902,12900.0
2024-09-10 11:00:00,252.0,252.0,251.75,251.89,3111.0,246.9902,246.9902,246.7452,246.8824,3111.0
2024-09-10 11:05:00,252.01,252.01,251.7,251.87,26914.0,247.0,247.0,246.6962,246.8628,26914.0
2024-09-10 11:10:00,251.87,251.88,251.45,251.49,15977.0,246.8628,246.8726,246.4512,246.4904,15977.0
2024-09-10 11:15:00,251.57,251.67,251.28,251.5,10213.0,246.5688,246.6668,246.2845,246.5002,10213.0
2024-09-10 11:20:00,251.38,251.55,251.13,251.15,1700.0,246.3825,246.5492,246.1375,246.1571,1700.0
2024-09-10 11:25:00,251.13,251.6,251.11,251.44,7534.0,246.1375,246.5982,246.1179,246.4414,7534.0
2024-09-10 11:30:00,251.39,251.49,251.3,251.34,1690.0,246.3923,246.4904,246.3041,246.3433,1690.0
2024-09-10 11:35:00,251.41,251.53,251.26,251.38,3560.0,246.412,246.5296,246.2649,246.3825,3560.0
2024-09-10 11:40:00,251.38,251.66,251.37,251.56,5669.0,246.3825,246.657,246.3727,246.559,5669.0
2024-09-10 11:45:00,251.52,251.58,251.21,251.21,5252.0,246.5198,246.5786,246.2159,246.2159,5252.0
2024-09-10 11:50:00,251.26,251.26,250.92,250.96,3890.0,246.2649,246.2649,245.9317,245.9709,3890.0
2024-09-10 11:55:00,250.93,251.03,250.69,250.74,7696.0,245.9415,246.0395,245.7063,245.7553,7696.0
2024-09-10 12:00:00,250.74,250.74,250.17,250.26,6328.0,245.7553,245.7553,245.1966,245.2848,6328.0
2024-09-10 12:05:00,250.26,250.51,250.23,250.38,3651.0,245.2848,245.5298,245.2554,245.4024,3651.0
2024-09-10 12:10:00,250.23,250.49,250.23,250.37,4472.0,245.2554,245.5102,245.2554,245.3926,4472.0
2024-09-10 12:15:00,250.46,250.8,250.36,250.68,6031.0,245.4808,245.8141,245.3828,245.6965,6031.0
2024-09-10 12:20:00,250.59,250.74,250.46,250.74,8449.0,245.6083,245.7553,245.4808,245.7553,8449.0
2024-09-10 12:25:00,250.77,250.97,250.7,250.91,3670.0,245.7847,245.9807,245.7161,245.9219,3670.0
2024-09-10 12:30:00,250.91,251.09,250.89,250.96,7281.0,245.9219,246.0983,245.9023,245.9709,7281.0
2024-09-10 12:35:00,250.94,251.09,250.91,250.91,9769.0,245.9513,246.0983,245.9219,245.9219,9769.0
2024-09-10 12:40:00,250.91,251.19,250.79,250.83,17179.0,245.9219,246.1963,245.8043,245.8435,17179.0
2024-09-10 12:45:00,250.62,250.83,250.62,250.76,3003.0,245.6377,245.8435,245.6377,245.7749,3003.0
2024-09-10 12:50:00,250.77,250.89,250.76,250.88,5718.0,245.7847,245.9023,245.7749,245.8925,5718.0
2024-09-10 12:55:00,250.82,250.87,250.7,250.75,2001.0,245.8337,245.8827,245.7161,245.7651,2001.0
2024-09-10 13:00:00,250.68,250.77,250.56,250.76,1551.0,245.6965,245.7847,245.5788,245.7749,1551.0
2024-09-10 13:05:00,250.75,250.86,250.67,250.73,2225.0,245.7651,245.8729,245.6867,245.7455,2225.0
2024-09-10 13:10:00,250.75,250.81,250.43,250.54,7530.0,245.7651,245.8239,245.4514,245.5592,7530.0
2024-09-10 13:15:00,250.53,250.66,250.4,250.4,3084.0,245.5494,245.6769,245.422,245.422,3084.0
2024-09-10 13:20:00,250.52,250.53,250.3,250.53,6956.0,245.5396,245.5494,245.324,245.5494,6956.0
2024-09-10 13:25:00,250.41,250.46,250.27,250.4,8753.0,245.4318,245.4808,245.2946,245.422,8753.0
2024-09-10 13:30:00,250.38,250.49,250.3,250.39,6353.0,245.4024,245.5102,245.324,245.4122,6353.0
2024-09-10 13:35:00,250.45,250.57,250.33,250.39,17436.0,245.471,245.5887,245.3534,245.4122,17436.0
2024-09-10 13:40:00,250.44,250.6,250.27,250.28,30845.0,245.4612,245.6181,245.2946,245.3044,30845.0
2024-09-10 13:45:00,250.28,250.44,250.15,250.16,1860.0,245.3044,245.4612,245.177,245.1868,1860.0
2024-09-10 13:50:00,250.06,250.24,249.85,249.95,8316.0,245.0888,245.2652,244.883,244.981,8316.0
2024-09-10 13:55:00,249.97,250.15,249.96,250.14,4887.0,245.0006,245.177,244.9908,245.1672,4887.0
2024-09-10 14:00:00,250.1,250.19,249.95,250.04,8464.0,245.128,245.2162,244.981,245.0692,8464.0
2024-09-10 14:05:00,250.04,250.24,250.03,250.15,7819.0,245.0692,245.2652,245.0594,245.177,7819.0
2024-09-10 14:10:00,250.15,250.16,249.53,249.68,7700.0,245.177,245.1868,244.5693,244.7163,7700.0
2024-09-10 14:15:00,249.64,249.98,249.53,249.88,12937.0,244.6771,245.0104,244.5693,244.9124,12937.0
2024-09-10 14:20:00,249.96,250.2,249.9,250.15,11642.0,244.9908,245.226,244.932,245.177,11642.0
2024-09-10 14:25:00,250.23,250.33,250.18,250.3,9051.0,245.2554,245.3534,245.2064,245.324,9051.0
2024-09-10 14:30:00,250.26,250.26,250.06,250.06,5469.0,245.2848,245.2848,245.0888,245.0888,5469.0
2024-09-10 14:35:00,250.06,250.12,249.69,249.87,8979.0,245.0888,245.1476,244.7261,244.9026,8979.0
2024-09-10 14:40:00,249.78,249.85,249.44,249.56,7992.0,244.8144,244.883,244.4811,244.5987,7992.0
2024-09-10 14:45:00,249.58,249.74,249.48,249.54,11520.0,244.6183,244.7752,244.5203,244.5791,11520.0
2024-09-10 14:50:00,249.55,249.76,249.5,249.76,27814.0,244.5889,244.7948,244.5399,244.7948,27814.0
2024-09-10 14:55:00,249.76,249.86,249.68,249.76,9516.0,244.7948,244.8928,244.7163,244.7948,9516.0
2024-09-10 15:00:00,249.71,249.73,249.42,249.44,6761.0,244.7457,244.7653,244.4615,244.4811,6761.0
2024-09-10 15:05:00,249.49,249.54,249.26,249.5,18912.0,244.5301,244.5791,244.3047,244.5399,18912.0
2024-09-10 15:10:00,249.53,249.97,249.39,249.97,21774.0,244.5693,245.0006,244.4321,245.0006,21774.0
2024-09-10 15:15:00,249.95,249.95,249.5,249.76,17669.0,244.981,244.981,244.5399,244.7948,17669.0
2024-09-10 15:20:00,249.67,250.02,249.67,249.91,19295.0,244.7065,245.0496,244.7065,244.9418,19295.0
2024-09-10 15:25:00,250.0,250.0,249.62,249.71,13614.0,245.03,245.03,244.6575,244.7457,13614.0
2024-09-10 15:30:00,249.68,249.91,249.45,249.91,24008.0,244.7163,244.9418,244.4909,244.9418,24008.0
2024-09-10 15:35:00,249.76,250.03,249.5,249.56,21072.0,244.7948,245.0594,244.5399,244.5987,21072.0
2024-09-10 15:40:00,249.65,249.82,249.53,249.66,18325.0,244.6869,244.8536,244.5693,244.6967,18325.0
2024-09-10 15:45:00,249.64,249.67,249.27,249.36,28089.0,244.6771,244.7065,244.3145,244.4027,28089.0
2024-09-10 15:50:00,249.31,249.78,249.21,249.74,71220.0,244.3537,244.8144,244.2557,244.7752,71220.0
2024-09-10 15:55:00,249.68,249.71,249.0,249.14,135177.0,244.7163,244.7457,244.0499,244.1871,135177.0
2024-09-11 09:30:00,248.96,249.03,246.76,247.14,33758.0,244.0107,244.0793,241.8544,242.2268,33758.0
2024-09-11 09:35:00,247.4,247.66,246.92,247.37,12780.0,242.4817,242.7365,242.0112,242.4523,12780.0
2024-09-11 09:40:00,247.44,247.84,246.79,247.58,19036.0,242.5209,242.9129,241.8838,242.6581,19036.0
2024-09-11 09:45:00,247.63,247.7,247.14,247.4,20615.0,242.7071,242.7757,242.2268,242.4817,20615.0
2024-09-11 09:50:00,247.31,247.63,246.94,247.49,10552.0,242.3935,242.7071,242.0308,242.5699,10552.0
2024-09-11 09:55:00,247.43,247.43,246.97,247.09,6877.0,242.5111,242.5111,242.0602,242.1778,6877.0
2024-09-11 10:00:00,246.92,247.1,245.51,245.59,19636.0,242.0112,242.1876,240.6292,240.7077,19636.0
2024-09-11 10:05:00,245.63,246.48,245.3,246.16,24791.0,240.7469,241.58,240.4234,241.2663,24791.0
2024-09-11 10:10:00,246.14,246.42,245.62,245.78,27895.0,241.2467,241.5212,240.7371,240.8939,27895.0
2024-09-11 10:15:00,245.78,246.31,245.76,245.77,30638.0,240.8939,241.4133,240.8743,240.8841,30638.0
2024-09-11 10:20:00,245.92,246.33,245.5,245.65,8520.0,241.0311,241.4329,240.6194,240.7665,8520.0
2024-09-11 10:25:00,245.55,245.87,245.41,245.87,10139.0,240.6684,240.9821,240.5312,240.9821,10139.0
2024-09-11 10:30:00,245.88,246.35,245.65,246.01,16624.0,240.9919,241.4525,240.7665,241.1193,16624.0
2024-09-11 10:35:00,246.05,246.35,246.05,246.26,7027.0,241.1585,241.4525,241.1585,241.3643,7027.0
2024-09-11 10:40:00,246.26,246.72,246.12,246.55,19216.0,241.3643,241.8152,241.2271,241.6486,19216.0
2024-09-11 10:45:00,246.55,247.34,246.55,247.34,38497.0,241.6486,242.4229,241.6486,242.4229,38497.0
2024-09-11 10:50:00,247.25,247.5,247.0,247.05,9238.0,242.3347,242.5797,242.0896,242.1386,9238.0
2024-09-11 10:55:00,246.96,247.07,246.9,246.99,7106.0,242.0504,242.1582,241.9916,242.0798,7106.0
2024-09-11 11:00:00,246.9,247.22,246.81,246.9,14611.0,241.9916,242.3052,241.9034,241.9916,14611.0
2024-09-11 11:05:00,246.89,247.03,246.65,246.74,7148.0,241.9818,242.119,241.7466,241.8348,7148.0
2024-09-11 11:10:00,246.63,246.63,246.3,246.34,12100.0,241.727,241.727,241.4035,241.4427,12100.0
2024-09-11 11:15:00,246.28,246.63,246.28,246.47,29071.0,241.3839,241.727,241.3839,241.5702,29071.0
2024-09-11 11:20:00,246.41,246.7,246.13,246.29,9223.0,241.5114,241.7956,241.2369,241.3937,9223.0
2024-09-11 11:25:00,246.34,246.35,245.72,246.02,56437.0,241.4427,241.4525,240.8351,241.1291,56437.0
2024-09-11 11:30:00,246.02,246.2,246.0,246.01,7921.0,241.1291,241.3055,241.1095,241.1193,7921.0
2024-09-11 11:35:00,245.98,246.15,245.95,246.12,5519.0,241.0899,241.2565,241.0605,241.2271,5519.0
2024-09-11 11:40:00,246.2,246.29,246.05,246.09,36249.0,241.3055,241.3937,241.1585,241.1977,36249.0
2024-09-11 11:45:00,246.25,246.36,246.13,246.35,29980.0,241.3545,241.4623,241.2369,241.4525,29980.0
2024-09-11 11:50:00,246.32,246.32,245.98,246.1,11761.0,241.4231,241.4231,241.0899,241.2075,11761.0
2024-09-11 11:55:00,245.96,246.22,245.6,246.22,5689.0,241.0703,241.3251,240.7175,241.3251,5689.0
2024-09-11 12:00:00,246.05,246.26,245.92,246.21,6492.0,241.1585,241.3643,241.0311,241.3153,6492.0
2024-09-11 12:05:00,246.32,246.88,246.32,246.75,11808.0,241.4231,241.972,241.4231,241.8446,11808.0
2024-09-11 12:10:00,246.79,246.79,246.37,246.55,8853.0,241.8838,241.8838,241.4721,241.6486,8853.0
2024-09-11 12:15:00,246.48,246.54,246.3,246.49,4864.0,241.58,241.6388,241.4035,241.5898,4864.0
2024-09-11 12:20:00,246.41,246.76,246.34,246.76,5833.0,241.5114,241.8544,241.4427,241.8544,5833.0
2024-09-11 12:25:00,246.65,247.25,246.63,247.25,3491.0,241.7466,242.3347,241.727,242.3347,3491.0
2024-09-11 12:30:00,247.34,247.45,247.1,247.29,4348.0,242.4229,242.5307,242.1876,242.3739,4348.0
2024-09-11 12:35:00,247.32,247.53,247.32,247.51,3065.0,242.4033,242.6091,242.4033,242.5895,3065.0
2024-09-11 12:40:00,247.48,247.85,247.48,247.84,5250.0,242.5601,242.9227,242.5601,242.9129,5250.0
2024-09-11 12:45:00,247.92,248.04,247.84,247.9,19313.0,242.9913,243.1089,242.9129,242.9717,19313.0
2024-09-11 12:50:00,247.93,247.99,247.8,247.9,2345.0,243.0011,243.0599,242.8737,242.9717,2345.0
2024-09-11 12:55:00,247.89,247.99,247.82,247.82,3315.0,242.9619,243.0599,242.8933,242.8933,3315.0
2024-09-11 13:00:00,247.85,247.94,247.78,247.85,2570.0,242.9227,243.0109,242.8541,242.9227,2570.0
2024-09-11 13:05:00,247.93,248.49,247.9,248.36,3681.0,243.0011,243.55,242.9717,243.4226,3681.0
2024-09-11 13:10:00,248.4,248.75,248.39,248.64,4045.0,243.4618,243.8048,243.452,243.697,4045.0
2024-09-11 13:15:00,248.61,248.61,248.35,248.35,3815.0,243.6676,243.6676,243.4128,243.4128,3815.0
2024-09-11 13:20:00,248.29,248.35,248.11,248.12,4730.0,243.354,243.4128,243.1776,243.1874,4730.0
2024-09-11 13:25:00,248.16,248.4,248.15,248.28,3610.0,243.2266,243.4618,243.2168,243.3442,3610.0
2024-09-11 13:30:00,248.32,248.43,248.19,248.24,4484.0,243.3834,243.4912,243.256,243.305,4484.0
2024-09-11 13:35:00,248.17,248.22,248.01,248.22,1951.0,243.2364,243.2854,243.0795,243.2854,1951.0
2024-09-11 13:40:00,248.26,248.51,248.25,248.34,5374.0,243.3246,243.5696,243.3148,243.403,5374.0
2024-09-11 13:45:00,248.34,248.41,248.26,248.38,3573.0,243.403,243.4716,243.3246,243.4422,3573.0
2024-09-11 13:50:00,248.39,248.54,248.29,248.31,8884.0,243.452,243.599,243.354,243.3736,8884.0
2024-09-11 13:55:00,248.29,248.42,248.14,248.22,3886.0,243.354,243.4814,243.207,243.2854,3886.0
2024-09-11 14:00:00,248.19,248.22,247.94,248.09,6400.0,243.256,243.2854,243.0109,243.158,6400.0
2024-09-11 14:05:00,248.09,248.35,248.06,248.35,2265.0,243.158,243.4128,243.1285,243.4128,2265.0
2024-09-11 14:10:00,248.36,248.43,248.08,248.08,6279.0,243.4226,243.4912,243.1482,243.1482,6279.0
2024-09-11 14:15:00,248.02,248.21,248.02,248.09,5726.0,243.0893,243.2756,243.0893,243.158,5726.0
2024-09-11 14:20:00,248.12,248.15,247.94,248.15,3398.0,243.1874,243.2168,243.0109,243.2168,3398.0
2024-09-11 14:25:00,248.22,248.31,247.77,247.77,6899.0,243.2854,243.3736,242.8443,242.8443,6899.0
2024-09-11 14:30:00,247.84,248.22,247.66,248.16,4653.0,242.9129,243.2854,242.7365,243.2266,4653.0
2024-09-11 14:35:00,248.18,248.31,248.03,248.26,31234.0,243.2462,243.3736,243.0991,243.3246,31234.0
2024-09-11 14:40:00,248.27,248.3,248.1,248.24,6195.0,243.3344,243.3638,243.1678,243.305,6195.0
2024-09-11 14:45:00,248.28,248.72,248.26,248.72,3404.0,243.3442,243.7754,243.3246,243.7754,3404.0
2024-09-11 14:50:00,248.77,248.8,248.44,248.63,9309.0,243.8244,243.8538,243.501,243.6872,9309.0
2024-09-11 14:55:00,248.56,248.98,248.56,248.82,12966.0,243.6186,244.0303,243.6186,243.8734,12966.0
2024-09-11 15:00:00,248.79,248.84,248.56,248.66,9642.0,243.844,243.893,243.6186,243.7166,9642.0
2024-09-11 15:05:00,248.61,248.74,248.42,248.42,9633.0,243.6676,243.795,243.4814,243.4814,9633.0
2024-09-11 15:10:00,248.39,248.51,248.32,248.41,7926.0,243.452,243.5696,243.3834,243.4716,7926.0
2024-09-11 15:15:00,248.39,248.58,248.38,248.53,9480.0,243.452,243.6382,243.4422,243.5892,9480.0
2024-09-11 15:20:00,248.53,248.77,248.53,248.74,14115.0,243.5892,243.8244,243.5892,243.795,14115.0
2024-09-11 15:25:00,248.73,249.16,248.73,249.09,20173.0,243.7852,244.2067,243.7852,244.1381,20173.0
2024-09-11 15:30:00,249.16,249.26,248.91,249.13,21117.0,244.2067,244.3047,243.9617,244.1773,21117.0
2024-09-11 15:35:00,249.12,249.31,248.95,248.95,9781.0,244.1675,244.3537,244.0009,244.0009,9781.0
2024-09-11 15:40:00,248.93,249.18,248.72,248.87,31588.0,243.9813,244.2263,243.7754,243.9224,31588.0
2024-09-11 15:45:00,248.91,249.23,248.9,249.18,23870.0,243.9617,244.2753,243.9519,244.2263,23870.0
2024-09-11 15:50:00,249.27,249.28,248.9,249.01,61613.0,244.3145,244.3243,243.9519,244.0597,61613.0
2024-09-11 15:55:00,249.05,249.86,249.01,249.52,147316.0,244.0989,244.8928,244.0597,244.5595,147316.0
2024-09-12 09:30:00,247.85,248.13,246.51,247.02,38020.0,242.9227,243.1972,241.6094,242.1092,38020.0
2024-09-12 09:35:00,246.95,247.99,246.82,247.77,10405.0,242.0406,243.0599,241.9132,242.8443,10405.0
2024-09-12 09:40:00,247.77,248.4,247.67,248.08,9130.0,242.8443,243.4618,242.7463,243.1482,9130.0
2024-09-12 09:45:00,248.27,248.79,248.07,248.71,11563.0,243.3344,243.844,243.1384,243.7656,11563.0
2024-09-12 09:50:00,248.8,248.93,247.89,248.02,11617.0,243.8538,243.9813,242.9619,243.0893,11617.0
2024-09-12 09:55:00,247.69,248.58,247.67,248.37,6287.0,242.7659,243.6382,242.7463,243.4324,6287.0
2024-09-12 10:00:00,248.2,248.66,248.1,248.62,5600.0,243.2658,243.7166,243.1678,243.6774,5600.0
2024-09-12 10:05:00,248.68,249.22,248.38,249.22,11731.0,243.7362,244.2655,243.4422,244.2655,11731.0
2024-09-12 10:10:00,249.22,249.63,249.07,249.44,5558.0,244.2655,244.6673,244.1185,244.4811,5558.0
2024-09-12 10:15:00,249.12,249.45,249.12,249.3,3852.0,244.1675,244.4909,244.1675,244.3439,3852.0
2024-09-12 10:20:00,249.32,249.44,249.2,249.31,3040.0,244.3635,244.4811,244.2459,244.3537,3040.0
2024-09-12 10:25:00,249.31,249.49,248.8,249.12,9871.0,244.3537,244.5301,243.8538,244.1675,9871.0
2024-09-12 10:30:00,249.09,249.09,248.61,248.92,8684.0,244.1381,244.1381,243.6676,243.9715,8684.0
2024-09-12 10:35:00,248.76,248.95,248.65,248.91,5316.0,243.8146,244.0009,243.7068,243.9617,5316.0
2024-09-12 10:40:00,248.83,249.45,248.83,249.36,9571.0,243.8832,244.4909,243.8832,244.4027,9571.0
2024-09-12 10:45:00,249.42,249.55,249.28,249.55,2771.0,244.4615,244.5889,244.3243,244.5889,2771.0
2024-09-12 10:50:00,249.45,249.5,248.99,248.99,3440.0,244.4909,244.5399,244.0401,244.0401,3440.0
2024-09-12 10:55:00,249.02,249.19,248.87,248.94,3068.0,244.0695,244.2361,243.9224,243.9911,3068.0
2024-09-12 11:00:00,248.83,249.09,248.78,248.86,2310.0,243.8832,244.1381,243.8342,243.9126,2310.0
2024-09-12 11:05:00,248.96,249.24,248.7,249.14,14644.0,244.0107,244.2851,243.7558,244.1871,14644.0
2024-09-12 11:10:00,249.13,249.27,248.92,249.22,6980.0,244.1773,244.3145,243.9715,244.2655,6980.0
2024-09-12 11:15:00,249.2,249.25,248.88,248.91,5315.0,244.2459,244.2949,243.9322,243.9617,5315.0
2024-09-12 11:20:00,248.83,249.0,248.83,248.83,4749.0,243.8832,244.0499,243.8832,243.8832,4749.0
2024-09-12 11:25:00,248.87,249.16,248.8,248.93,10157.0,243.9224,244.2067,243.8538,243.9813,10157.0
2024-09-12 11:30:00,248.86,248.94,248.63,248.69,4826.0,243.9126,243.9911,243.6872,243.746,4826.0
2024-09-12 11:35:00,248.7,248.88,248.7,248.83,5274.0,243.7558,243.9322,243.7558,243.8832,5274.0
2024-09-12 11:40:00,248.84,249.01,248.57,248.68,8498.0,243.893,244.0597,243.6284,243.7362,8498.0
2024-09-12 11:45:00,248.69,248.77,248.55,248.59,3983.0,243.746,243.8244,243.6088,243.648,3983.0
2024-09-12 11:50:00,248.64,248.65,248.38,248.44,4890.0,243.697,243.7068,243.4422,243.501,4890.0
2024-09-12 11:55:00,248.47,248.64,248.41,248.58,7474.0,243.5304,243.697,243.4716,243.6382,7474.0
2024-09-12 12:00:00,248.58,248.63,248.46,248.53,5294.0,243.6382,243.6872,243.5206,243.5892,5294.0
2024-09-12 12:05:00,248.53,248.56,248.44,248.56,6529.0,243.5892,243.6186,243.501,243.6186,6529.0
2024-09-12 12:10:00,248.5,248.5,248.36,248.45,696.0,243.5598,243.5598,243.4226,243.5108,696.0
2024-09-12 12:15:00,248.44,248.66,248.3,248.62,11385.0,243.501,243.7166,243.3638,243.6774,11385.0
2024-09-12 12:20:00,248.57,248.75,248.57,248.62,3946.0,243.6284,243.8048,243.6284,243.6774,3946.0
2024-09-12 12:25:00,248.66,248.66,248.57,248.58,2655.0,243.7166,243.7166,243.6284,243.6382,2655.0
2024-09-12 12:30:00,248.59,248.66,248.52,248.65,10721.0,243.648,243.7166,243.5794,243.7068,10721.0
2024-09-12 12:35:00,248.65,248.89,248.64,248.84,3789.0,243.7068,243.942,243.697,243.893,3789.0
2024-09-12 12:40:00,248.84,248.89,248.75,248.89,2708.0,243.893,243.942,243.8048,243.942,2708.0
2024-09-12 12:45:00,248.91,248.91,248.68,248.69,5388.0,243.9617,243.9617,243.7362,243.746,5388.0
2024-09-12 12:50:00,248.67,249.03,248.67,248.88,11538.0,243.7264,244.0793,243.7264,243.9322,11538.0
2024-09-12 12:55:00,248.83,248.99,248.7,248.94,4634.0,243.8832,244.0401,243.7558,243.9911,4634.0
2024-09-12 13:00:00,248.88,248.9,248.77,248.85,5810.0,243.9322,243.9519,243.8244,243.9028,5810.0
2024-09-12 13:05:00,248.81,248.85,248.77,248.78,3038.0,243.8636,243.9028,243.8244,243.8342,3038.0
2024-09-12 13:10:00,248.77,248.88,248.76,248.79,2280.0,243.8244,243.9322,243.8146,243.844,2280.0
2024-09-12 13:15:00,248.84,248.88,248.75,248.85,2312.0,243.893,243.9322,243.8048,243.9028,2312.0
2024-09-12 13:20:00,248.78,249.06,248.68,248.99,13696.0,243.8342,244.1087,243.7362,244.0401,13696.0
2024-09-12 13:25:00,248.99,249.02,248.92,248.98,7283.0,244.0401,244.0695,243.9715,244.0303,7283.0
2024-09-12 13:30:00,248.91,249.05,248.91,249.02,10415.0,243.9617,244.0989,243.9617,244.0695,10415.0
2024-09-12 13:35:00,249.02,249.02,248.91,248.95,3744.0,244.0695,244.0695,243.9617,244.0009,3744.0
2024-09-12 13:40:00,248.98,249.27,248.84,249.25,11471.0,244.0303,244.3145,243.893,244.2949,11471.0
2024-09-12 13:45:00,249.25,249.55,249.16,249.49,16435.0,244.2949,244.5889,244.2067,244.5301,16435.0
2024-09-12 13:50:00,249.5,249.73,249.49,249.57,6518.0,244.5399,244.7653,244.5301,244.6085,6518.0
2024-09-12 13:55:00,249.57,249.62,249.28,249.28,2034.0,244.6085,244.6575,244.3243,244.3243,2034.0
2024-09-12 14:00:00,249.35,249.43,249.28,249.38,4035.0,244.3929,244.4713,244.3243,244.4223,4035.0
2024-09-12 14:05:00,249.38,249.5,249.23,249.33,24184.0,244.4223,244.5399,244.2753,244.3733,24184.0
2024-09-12 14:10:00,249.41,249.88,249.3,249.73,16326.0,244.4517,244.9124,244.3439,244.7653,16326.0
2024-09-12 14:15:00,249.73,249.8,249.41,249.41,7018.0,244.7653,244.834,244.4517,244.4517,7018.0
2024-09-12 14:20:00,249.41,249.53,249.29,249.5,7363.0,244.4517,244.5693,244.3341,244.5399,7363.0
2024-09-12 14:25:00,249.5,249.69,249.5,249.5,6529.0,244.5399,244.7261,244.5399,244.5399,6529.0
2024-09-12 14:30:00,249.47,249.56,249.44,249.55,7099.0,244.5105,244.5987,244.4811,244.5889,7099.0
2024-09-12 14:35:00,249.5,249.53,249.4,249.44,4839.0,244.5399,244.5693,244.4419,244.4811,4839.0
2024-09-12 14:40:00,249.45,249.52,249.42,249.46,4085.0,244.4909,244.5595,244.4615,244.5007,4085.0
2024-09-12 14:45:00,249.5,249.8,249.5,249.65,11766.0,244.5399,244.834,244.5399,244.6869,11766.0
2024-09-12 14:50:00,249.63,249.63,249.14,249.28,4191.0,244.6673,244.6673,244.1871,244.3243,4191.0
2024-09-12 14:55:00,249.28,249.56,249.27,249.49,7682.0,244.3243,244.5987,244.3145,244.5301,7682.0
2024-09-12 15:00:00,249.49,249.79,249.48,249.64,5213.0,244.5301,244.8242,244.5203,244.6771,5213.0
2024-09-12 15:05:00,249.73,249.73,249.43,249.44,3124.0,244.7653,244.7653,244.4713,244.4811,3124.0
2024-09-12 15:10:00,249.42,249.56,249.42,249.44,2250.0,244.4615,244.5987,244.4615,244.4811,2250.0
2024-09-12 15:15:00,249.45,249.81,249.4,249.78,9735.0,244.4909,244.8438,244.4419,244.8144,9735.0
2024-09-12 15:20:00,249.81,249.94,249.73,249.92,7805.0,244.8438,244.9712,244.7653,244.9516,7805.0
2024-09-12 15:25:00,249.92,250.08,249.82,249.82,24536.0,244.9516,245.1084,244.8536,244.8536,24536.0
2024-09-12 15:30:00,249.79,250.05,249.65,249.96,9739.0,244.8242,245.079,244.6869,244.9908,9739.0
2024-09-12 15:35:00,249.97,250.08,249.89,249.89,21361.0,245.0006,245.1084,244.9222,244.9222,21361.0
2024-09-12 15:40:00,249.88,249.88,249.65,249.65,15987.0,244.9124,244.9124,244.6869,244.6869,15987.0
2024-09-12 15:45:00,249.67,249.9,249.66,249.77,32825.0,244.7065,244.932,244.6967,244.8046,32825.0
2024-09-12 15:50:00,249.68,249.92,249.53,249.76,39198.0,244.7163,244.9516,244.5693,244.7948,39198.0
2024-09-12 15:55:00,249.8,249.8,249.34,249.55,144550.0,244.834,244.834,244.3831,244.5889,144550.0
2024-09-13 09:30:00,256.31,256.75,251.69,252.0,98239.0,251.2145,251.6458,246.6864,246.9902,98239.0
2024-09-13 09:35:00,252.61,252.96,251.01,251.31,34504.0,247.5881,247.9311,246.0199,246.3139,34504.0
2024-09-13 09:40:00,251.41,251.45,249.68,250.64,18676.0,246.412,246.4512,244.7163,245.6573,18676.0
2024-09-13 09:45:00,250.58,251.54,250.48,251.13,44344.0,245.5985,246.5394,245.5004,246.1375,44344.0
2024-09-13 09:50:00,251.13,251.48,250.47,250.48,20899.0,246.1375,246.4806,245.4906,245.5004,20899.0
2024-09-13 09:55:00,250.63,251.02,250.4,250.88,15923.0,245.6475,246.0297,245.422,245.8925,15923.0
2024-09-13 10:00:00,250.91,251.3,250.62,251.05,15172.0,245.9219,246.3041,245.6377,246.0591,15172.0
2024-09-13 10:05:00,251.15,251.26,250.87,251.0,13758.0,246.1571,246.2649,245.8827,246.0101,13758.0
2024-09-13 10:10:00,251.03,251.96,250.93,251.96,19365.0,246.0395,246.951,245.9415,246.951,19365.0
2024-09-13 10:15:00,251.81,252.02,251.67,251.81,23882.0,246.804,247.0098,246.6668,246.804,23882.0
2024-09-13 10:20:00,251.89,252.21,251.74,252.12,30598.0,246.8824,247.196,246.7354,247.1078,30598.0
2024-09-13 10:25:00,252.11,252.11,251.6,252.02,26144.0,247.098,247.098,246.5982,247.0098,26144.0
2024-09-13 10:30:00,252.06,252.81,251.95,252.8,81306.0,247.049,247.7841,246.9412,247.7743,81306.0
2024-09-13 10:35:00,252.76,253.23,252.67,253.02,88952.0,247.7351,248.1958,247.6469,247.9899,88952.0
2024-09-13 10:40:00,252.98,253.82,252.86,253.6,32329.0,247.9507,248.774,247.8331,248.5584,32329.0
2024-09-13 10:45:00,253.6,253.6,252.79,252.8,26072.0,248.5584,248.5584,247.7645,247.7743,26072.0
2024-09-13 10:50:00,252.8,253.57,252.76,253.44,39829.0,247.7743,248.529,247.7351,248.4016,39829.0
2024-09-13 10:55:00,253.44,253.67,253.18,253.22,19543.0,248.4016,248.627,248.1468,248.186,19543.0
2024-09-13 11:00:00,253.31,253.5,253.08,253.14,64721.0,248.2742,248.4604,248.0488,248.1076,64721.0
2024-09-13 11:05:00,253.14,253.31,253.09,253.16,18191.0,248.1076,248.2742,248.0586,248.1272,18191.0
2024-09-13 11:10:00,253.22,253.65,252.88,253.2,16387.0,248.186,248.6074,247.8527,248.1664,16387.0
2024-09-13 11:15:00,253.27,253.43,253.06,253.33,16529.0,248.235,248.3918,248.0291,248.2938,16529.0
2024-09-13 11:20:00,253.27,254.83,253.19,254.8,34283.0,248.235,249.764,248.1566,249.7346,34283.0
2024-09-13 11:25:00,254.84,254.87,254.38,254.4,20235.0,249.7738,249.8032,249.3229,249.3425,20235.0
2024-09-13 11:30:00,254.45,254.67,254.05,254.56,29368.0,249.3915,249.6071,248.9995,249.4993,29368.0
2024-09-13 11:35:00,254.5,254.84,254.21,254.83,30916.0,249.4405,249.7738,249.1563,249.764,30916.0
2024-09-13 11:40:00,254.72,255.14,254.51,254.67,14139.0,249.6561,250.0678,249.4503,249.6071,14139.0
2024-09-13 11:45:00,254.67,255.13,254.56,254.98,25790.0,249.6071,250.058,249.4993,249.911,25790.0
2024-09-13 11:50:00,254.97,255.49,254.95,254.96,11077.0,249.9012,250.4108,249.8816,249.8914,11077.0
2024-09-13 11:55:00,255.06,255.5,254.93,255.41,11264.0,249.9894,250.4206,249.862,250.3324,11264.0
2024-09-13 12:00:00,255.34,255.51,255.12,255.2,17971.0,250.2638,250.4304,250.0482,250.1266,17971.0
2024-09-13 12:05:00,255.19,255.33,254.95,254.95,6292.0,250.1168,250.254,249.8816,249.8816,6292.0
2024-09-13 12:10:00,254.9,254.9,254.38,254.53,12807.0,249.8326,249.8326,249.3229,249.4699,12807.0
2024-09-13 12:15:00,254.6,254.82,254.49,254.75,10696.0,249.5385,249.7542,249.4307,249.6856,10696.0
2024-09-13 12:20:00,254.74,254.74,254.36,254.36,8977.0,249.6758,249.6758,249.3033,249.3033,8977.0
2024-09-13 12:25:00,254.45,254.82,254.4,254.45,7682.0,249.3915,249.7542,249.3425,249.3915,7682.0
2024-09-13 12:30:00,254.45,254.67,254.28,254.55,10188.0,249.3915,249.6071,249.2249,249.4895,10188.0
2024-09-13 12:35:00,254.55,255.23,254.34,255.23,15162.0,249.4895,250.156,249.2837,250.156,15162.0
2024-09-13 12:40:00,255.17,255.35,255.08,255.09,8829.0,250.0972,250.2736,250.009,250.0188,8829.0
2024-09-13 12:45:00,255.08,255.14,254.95,255.11,10745.0,250.009,250.0678,249.8816,250.0384,10745.0
2024-09-13 12:50:00,255.1,255.23,254.98,254.98,10936.0,250.0286,250.156,249.911,249.911,10936.0
2024-09-13 12:55:00,254.86,255.22,254.86,255.06,7612.0,249.7934,250.1462,249.7934,249.9894,7612.0
2024-09-13 13:00:00,254.99,255.41,254.9,255.3,8219.0,249.9208,250.3324,249.8326,250.2246,8219.0
2024-09-13 13:05:00,255.31,255.55,255.23,255.54,9076.0,250.2344,250.4696,250.156,250.4598,9076.0
2024-09-13 13:10:00,255.58,255.68,255.52,255.63,6085.0,250.4991,250.5971,250.4402,250.5481,6085.0
2024-09-13 13:15:00,255.63,255.73,255.39,255.44,14314.0,250.5481,250.6461,250.3128,250.3618,14314.0
2024-09-13 13:20:00,255.46,255.53,255.37,255.45,5135.0,250.3814,250.45,250.2932,250.3716,5135.0
2024-09-13 13:25:00,255.4,255.75,255.4,255.52,12215.0,250.3226,250.6657,250.3226,250.4402,12215.0
2024-09-13 13:30:00,255.56,255.73,255.43,255.53,7691.0,250.4794,250.6461,250.352,250.45,7691.0
2024-09-13 13:35:00,255.53,255.59,255.3,255.34,6351.0,250.45,250.5089,250.2246,250.2638,6351.0
2024-09-13 13:40:00,255.27,255.49,255.18,255.41,11683.0,250.1952,250.4108,250.107,250.3324,11683.0
2024-09-13 13:45:00,255.4,255.45,255.13,255.31,6782.0,250.3226,250.3716,250.058,250.2344,6782.0
2024-09-13 13:50:00,255.31,255.44,255.2,255.36,4528.0,250.2344,250.3618,250.1266,250.2834,4528.0
2024-09-13 13:55:00,255.3,255.67,255.29,255.56,9651.0,250.2246,250.5873,250.2148,250.4794,9651.0
2024-09-13 14:00:00,255.56,255.71,255.32,255.67,13936.0,250.4794,250.6265,250.2442,250.5873,13936.0
2024-09-13 14:05:00,255.64,256.16,255.59,256.0,14085.0,250.5579,251.0675,250.5089,250.9107,14085.0
2024-09-13 14:10:00,255.99,256.31,255.98,256.19,11108.0,250.9009,251.2145,250.8911,251.0969,11108.0
2024-09-13 14:15:00,256.13,256.32,256.02,256.2,10355.0,251.0381,251.2243,250.9303,251.1067,10355.0
2024-09-13 14:20:00,256.24,256.24,255.77,255.77,24531.0,251.1459,251.1459,250.6853,250.6853,24531.0
2024-09-13 14:25:00,255.77,255.86,255.42,255.58,10026.0,250.6853,250.7735,250.3422,250.4991,10026.0
2024-09-13 14:30:00,255.58,255.63,255.32,255.53,18033.0,250.4991,250.5481,250.2442,250.45,18033.0
2024-09-13 14:35:00,255.54,255.94,255.48,255.87,24337.0,250.4598,250.8519,250.401,250.7833,24337.0
2024-09-13 14:40:00,255.93,256.12,255.86,256.03,10749.0,250.8421,251.0283,250.7735,250.9401,10749.0
2024-09-13 14:45:00,256.01,256.12,255.81,255.81,8618.0,250.9205,251.0283,250.7245,250.7245,8618.0
2024-09-13 14:50:00,255.86,256.13,255.83,255.97,16626.0,250.7735,251.0381,250.7441,250.8813,16626.0
2024-09-13 14:55:00,255.97,256.01,255.82,256.0,17075.0,250.8813,250.9205,250.7343,250.9107,17075.0
2024-09-13 15:00:00,256.05,256.09,255.84,255.96,12519.0,250.9597,250.9989,250.7539,250.8715,12519.0
2024-09-13 15:05:00,255.96,256.09,255.96,256.03,16372.0,250.8715,250.9989,250.8715,250.9401,16372.0
2024-09-13 15:10:00,256.0,256.09,255.84,256.08,10165.0,250.9107,250.9989,250.7539,250.9891,10165.0
2024-09-13 15:15:00,256.13,256.28,256.0,256.15,24913.0,251.0381,251.1851,250.9107,251.0577,24913.0
2024-09-13 15:20:00,256.07,256.08,255.82,256.0,8934.0,250.9793,250.9891,250.7343,250.9107,8934.0
2024-09-13 15:25:00,256.04,256.26,256.04,256.14,9024.0,250.9499,251.1655,250.9499,251.0479,9024.0
2024-09-13 15:30:00,256.15,256.3,255.9,255.93,28285.0,251.0577,251.2047,250.8127,250.8421,28285.0
2024-09-13 15:35:00,255.89,256.08,255.46,255.79,70559.0,250.8029,250.9891,250.3814,250.7049,70559.0
2024-09-13 15:40:00,255.72,255.95,255.3,255.41,43801.0,250.6363,250.8617,250.2246,250.3324,43801.0
2024-09-13 15:45:00,255.36,255.48,254.48,254.48,68176.0,250.2834,250.401,249.4209,249.4209,68176.0
2024-09-13 15:50:00,254.57,254.85,254.4,254.61,42538.0,249.5091,249.7836,249.3425,249.5483,42538.0
2024-09-13 15:55:00,254.63,255.6,254.4,255.48,121980.0,249.5679,250.5187,249.3425,250.401,121980.0
2024-09-16 09:30:00,257.31,260.27,255.55,259.88,94305.0,252.1947,255.0958,250.4696,254.7136,94305.0
2024-09-16 09:35:00,259.89,260.46,257.28,257.7,15843.0,254.7234,255.282,252.1653,252.5769,15843.0
2024-09-16 09:40:00,257.69,258.12,257.14,257.14,11353.0,252.5671,252.9886,252.028,252.028,11353.0
2024-09-16 09:45:00,257.18,257.91,256.94,257.8,10220.0,252.0672,252.7827,251.832,252.6749,10220.0
2024-09-16 09:50:00,258.02,258.76,257.97,258.71,8408.0,252.8905,253.6158,252.8415,253.5668,8408.0
2024-09-16 09:55:00,258.7,258.93,258.27,258.51,6181.0,253.557,253.7825,253.1356,253.3708,6181.0
2024-09-16 10:00:00,258.4,258.4,257.47,257.76,8703.0,253.263,253.263,252.3515,252.6357,8703.0
2024-09-16 10:05:00,257.56,258.94,257.52,258.9,19995.0,252.4397,253.7923,252.4005,253.753,19995.0
2024-09-16 10:10:00,258.76,258.86,258.36,258.5,6371.0,253.6158,253.7138,253.2238,253.361,6371.0
2024-09-16 10:15:00,258.67,259.55,258.66,259.17,6380.0,253.5276,254.3901,253.5178,254.0177,6380.0
2024-09-16 10:20:00,259.17,259.4,259.16,259.33,8308.0,254.0177,254.2431,254.0079,254.1745,8308.0
2024-09-16 10:25:00,259.37,259.4,259.11,259.15,13396.0,254.2137,254.2431,253.9589,253.9981,13396.0
2024-09-16 10:30:00,259.07,259.2,258.69,259.13,8911.0,253.9197,254.0471,253.5472,253.9785,8911.0
2024-09-16 10:35:00,259.24,259.31,258.89,259.13,9724.0,254.0863,254.1549,253.7432,253.9785,9724.0
2024-09-16 10:40:00,259.13,259.31,258.8,259.19,7658.0,253.9785,254.1549,253.655,254.0373,7658.0
2024-09-16 10:45:00,259.23,259.5,259.22,259.43,9644.0,254.0765,254.3411,254.0667,254.2725,9644.0
2024-09-16 10:50:00,259.51,259.54,258.96,259.17,11550.0,254.3509,254.3803,253.8119,254.0177,11550.0
2024-09-16 10:55:00,259.25,259.27,258.92,259.24,49475.0,254.0961,254.1157,253.7727,254.0863,49475.0
2024-09-16 11:00:00,259.23,259.66,259.18,259.66,8797.0,254.0765,254.4979,254.0275,254.4979,8797.0
2024-09-16 11:05:00,259.53,259.75,259.53,259.7,17000.0,254.3705,254.5862,254.3705,254.5371,17000.0
2024-09-16 11:10:00,259.7,259.73,258.79,258.94,19157.0,254.5371,254.5665,253.6452,253.7923,19157.0
2024-09-16 11:15:00,258.93,259.06,258.72,258.98,11497.0,253.7825,253.9099,253.5766,253.8315,11497.0
2024-09-16 11:20:00,258.97,259.13,258.92,259.06,13861.0,253.8217,253.9785,253.7727,253.9099,13861.0
2024-09-16 11:25:00,259.05,259.49,259.03,259.27,21630.0,253.9001,254.3313,253.8805,254.1157,21630.0
2024-09-16 11:30:00,259.27,259.5,258.66,258.81,60906.0,254.1157,254.3411,253.5178,253.6648,60906.0
2024-09-16 11:35:00,258.81,259.37,258.64,259.04,46405.0,253.6648,254.2137,253.4982,253.8903,46405.0
2024-09-16 11:40:00,258.94,259.54,258.71,259.46,23619.0,253.7923,254.3803,253.5668,254.3019,23619.0
2024-09-16 11:45:00,259.41,259.57,259.12,259.28,22571.0,254.2529,254.4097,253.9687,254.1255,22571.0
2024-09-16 11:50:00,259.25,259.31,258.77,259.16,20683.0,254.0961,254.1549,253.6256,254.0079,20683.0
2024-09-16 11:55:00,259.27,259.36,259.02,259.2,12195.0,254.1157,254.2039,253.8707,254.0471,12195.0
2024-09-16 12:00:00,259.2,259.21,258.91,259.0,22799.0,254.0471,254.0569,253.7629,253.8511,22799.0
2024-09-16 12:05:00,259.04,259.17,258.99,259.03,4964.0,253.8903,254.0177,253.8413,253.8805,4964.0
2024-09-16 12:10:00,259.06,259.26,258.73,258.81,26782.0,253.9099,254.1059,253.5864,253.6648,26782.0
2024-09-16 12:15:00,258.86,258.92,258.48,258.52,18094.0,253.7138,253.7727,253.3414,253.3806,18094.0
2024-09-16 12:20:00,258.51,258.74,258.39,258.65,17723.0,253.3708,253.5962,253.2532,253.508,17723.0
2024-09-16 12:25:00,258.69,258.94,258.38,258.5,28596.0,253.5472,253.7923,253.2434,253.361,28596.0
2024-09-16 12:30:00,258.6,258.8,258.18,258.51,34915.0,253.459,253.655,253.0474,253.3708,34915.0
2024-09-16 12:35:00,258.47,258.72,258.32,258.55,25799.0,253.3316,253.5766,253.1846,253.41,25799.0
2024-09-16 12:40:00,258.62,258.63,258.32,258.52,11314.0,253.4786,253.4884,253.1846,253.3806,11314.0
2024-09-16 12:45:00,258.53,258.8,258.34,258.72,21948.0,253.3904,253.655,253.2042,253.5766,21948.0
2024-09-16 12:50:00,258.75,258.77,258.17,258.18,3908.0,253.606,253.6256,253.0376,253.0474,3908.0
2024-09-16 12:55:00,258.17,258.24,257.34,257.69,16578.0,253.0376,253.1062,252.2241,252.5671,16578.0
2024-09-16 13:00:00,257.64,257.64,256.86,257.0,15461.0,252.5181,252.5181,251.7536,251.8908,15461.0
2024-09-16 13:05:00,257.12,257.12,256.63,256.84,6243.0,252.0084,252.0084,251.5282,251.734,6243.0
2024-09-16 13:10:00,256.86,256.86,256.39,256.63,15137.0,251.7536,251.7536,251.2929,251.5282,15137.0
2024-09-16 13:15:00,256.86,257.86,256.7,257.8,12323.0,251.7536,252.7337,251.5968,252.6749,12323.0
2024-09-16 13:20:00,257.75,257.94,257.4,257.4,4783.0,252.6259,252.8121,252.2829,252.2829,4783.0
2024-09-16 13:25:00,257.44,257.57,257.4,257.43,3609.0,252.3221,252.4495,252.2829,252.3123,3609.0
2024-09-16 13:30:00,257.42,257.5,257.01,257.01,5676.0,252.3025,252.3809,251.9006,251.9006,5676.0
2024-09-16 13:35:00,256.96,257.14,256.9,256.93,1151.0,251.8516,252.028,251.7928,251.8222,1151.0
2024-09-16 13:40:00,257.03,257.07,256.79,256.95,5755.0,251.9202,251.9594,251.685,251.8418,5755.0
2024-09-16 13:45:00,256.72,256.9,256.49,256.78,4817.0,251.6164,251.7928,251.391,251.6752,4817.0
2024-09-16 13:50:00,256.73,257.04,256.49,257.03,18484.0,251.6262,251.93,251.391,251.9202,18484.0
2024-09-16 13:55:00,257.03,257.23,256.96,257.15,3778.0,251.9202,252.1162,251.8516,252.0378,3778.0
2024-09-16 14:00:00,257.08,257.08,256.67,256.67,15792.0,251.9692,251.9692,251.5674,251.5674,15792.0
2024-09-16 14:05:00,256.61,256.98,256.61,256.96,5138.0,251.5086,251.8712,251.5086,251.8516,5138.0
2024-09-16 14:10:00,256.84,257.05,256.76,257.0,3198.0,251.734,251.9398,251.6556,251.8908,3198.0
2024-09-16 14:15:00,257.0,257.18,256.86,257.1,10246.0,251.8908,252.0672,251.7536,251.9888,10246.0
2024-09-16 14:20:00,257.23,257.23,257.06,257.2,3613.0,252.1162,252.1162,251.9496,252.0868,3613.0
2024-09-16 14:25:00,257.16,257.2,257.05,257.14,3800.0,252.0476,252.0868,251.9398,252.028,3800.0
2024-09-16 14:30:00,257.04,257.23,257.04,257.06,13317.0,251.93,252.1162,251.93,251.9496,13317.0
2024-09-16 14:35:00,257.11,257.13,257.0,257.1,4102.0,251.9986,252.0182,251.8908,251.9888,4102.0
2024-09-16 14:40:00,257.1,257.11,256.82,257.11,7138.0,251.9888,251.9986,251.7144,251.9986,7138.0
2024-09-16 14:45:00,257.04,257.08,256.72,256.82,5655.0,251.93,251.9692,251.6164,251.7144,5655.0
2024-09-16 14:50:00,256.93,256.97,256.7,256.73,23258.0,251.8222,251.8614,251.5968,251.6262,23258.0
2024-09-16 14:55:00,256.75,256.87,256.67,256.72,13424.0,251.6458,251.7634,251.5674,251.6164,13424.0
2024-09-16 15:00:00,256.72,257.06,256.63,257.0,59723.0,251.6164,251.9496,251.5282,251.8908,59723.0
2024-09-16 15:05:00,256.97,257.1,256.65,256.75,5189.0,251.8614,251.9888,251.5478,251.6458,5189.0
2024-09-16 15:10:00,256.85,257.17,256.71,257.0,23584.0,251.7438,252.0574,251.6066,251.8908,23584.0
2024-09-16 15:15:00,257.0,257.1,256.87,256.93,9653.0,251.8908,251.9888,251.7634,251.8222,9653.0
2024-09-16 15:20:00,256.84,256.94,256.66,256.72,11888.0,251.734,251.832,251.5576,251.6164,11888.0
2024-09-16 15:25:00,256.81,256.81,256.6,256.7,11151.0,251.7046,251.7046,251.4988,251.5968,11151.0
2024-09-16 15:30:00,256.76,256.9,256.7,256.83,16335.0,251.6556,251.7928,251.5968,251.7242,16335.0
2024-09-16 15:35:00,256.8,256.88,256.7,256.76,14855.0,251.6948,251.7732,251.5968,251.6556,14855.0
2024-09-16 15:40:00,256.79,256.86,256.61,256.62,10381.0,251.685,251.7536,251.5086,251.5184,10381.0
2024-09-16 15:45:00,256.67,256.78,256.54,256.6,12783.0,251.5674,251.6752,251.44,251.4988,12783.0
2024-09-16 15:50:00,256.65,256.94,256.6,256.84,33452.0,251.5478,251.832,251.4988,251.734,33452.0
2024-09-16 15:55:00,256.87,256.89,256.15,256.33,133306.0,251.7634,251.783,251.0577,251.2341,133306.0
2024-09-17 09:30:00,256.02,257.13,255.24,255.67,40838.0,250.9303,252.0182,250.1658,250.5873,40838.0
2024-09-17 09:35:00,255.89,255.91,254.59,254.81,15797.0,250.8029,250.8225,249.5287,249.7444,15797.0
2024-09-17 09:40:00,254.8,255.35,254.7,254.85,13251.0,249.7346,250.2736,249.6365,249.7836,13251.0
2024-09-17 09:45:00,254.83,255.05,254.61,255.01,10712.0,249.764,249.9796,249.5483,249.9404,10712.0
2024-09-17 09:50:00,254.96,254.96,254.62,254.8,2129.0,249.8914,249.8914,249.5581,249.7346,2129.0
2024-09-17 09:55:00,254.86,255.16,254.61,254.86,6389.0,249.7934,250.0874,249.5483,249.7934,6389.0
2024-09-17 10:00:00,254.74,255.09,254.53,254.79,13636.0,249.6758,250.0188,249.4699,249.7248,13636.0
2024-09-17 10:05:00,254.7,254.87,254.55,254.72,9621.0,249.6365,249.8032,249.4895,249.6561,9621.0
2024-09-17 10:10:00,254.75,254.98,254.6,254.79,7895.0,249.6856,249.911,249.5385,249.7248,7895.0
2024-09-17 10:15:00,254.84,255.15,254.83,254.92,4801.0,249.7738,250.0776,249.764,249.8522,4801.0
2024-09-17 10:20:00,254.86,255.36,254.83,255.29,24513.0,249.7934,250.2834,249.764,250.2148,24513.0
2024-09-17 10:25:00,255.15,255.22,254.65,255.03,9272.0,250.0776,250.1462,249.5875,249.96,9272.0
2024-09-17 10:30:00,255.2,255.52,254.78,254.85,8570.0,250.1266,250.4402,249.715,249.7836,8570.0
2024-09-17 10:35:00,254.67,254.93,254.24,254.49,15719.0,249.6071,249.862,249.1857,249.4307,15719.0
2024-09-17 10:40:00,254.56,254.56,253.72,253.82,15287.0,249.4993,249.4993,248.676,248.774,15287.0
2024-09-17 10:45:00,253.84,254.2,253.75,254.18,13461.0,248.7936,249.1465,248.7054,249.1269,13461.0
2024-09-17 10:50:00,254.18,254.77,254.11,254.64,13379.0,249.1269,249.7052,249.0583,249.5777,13379.0
2024-09-17 10:55:00,254.77,254.78,254.17,254.43,6282.0,249.7052,249.715,249.1171,249.3719,6282.0
2024-09-17 11:00:00,254.43,254.94,254.43,254.84,7860.0,249.3719,249.8718,249.3719,249.7738,7860.0
2024-09-17 11:05:00,254.92,255.3,254.92,255.0,7892.0,249.8522,250.2246,249.8522,249.9306,7892.0
2024-09-17 11:10:00,255.1,255.38,254.91,255.33,3351.0,250.0286,250.303,249.8424,250.254,3351.0
2024-09-17 11:15:00,255.4,255.63,255.39,255.53,4437.0,250.3226,250.5481,250.3128,250.45,4437.0
2024-09-17 11:20:00,255.52,255.71,255.52,255.64,4304.0,250.4402,250.6265,250.4402,250.5579,4304.0
2024-09-17 11:25:00,255.66,255.67,255.21,255.31,11475.0,250.5775,250.5873,250.1364,250.2344,11475.0
2024-09-17 11:30:00,255.38,255.61,255.31,255.44,7372.0,250.303,250.5285,250.2344,250.3618,7372.0
2024-09-17 11:35:00,255.47,255.57,255.43,255.52,6564.0,250.3912,250.4893,250.352,250.4402,6564.0
2024-09-17 11:40:00,255.56,255.68,255.31,255.53,11585.0,250.4794,250.5971,250.2344,250.45,11585.0
2024-09-17 11:45:00,255.53,255.94,255.51,255.92,4837.0,250.45,250.8519,250.4304,250.8323,4837.0
2024-09-17 11:50:00,255.86,255.86,255.43,255.43,3902.0,250.7735,250.7735,250.352,250.352,3902.0
2024-09-17 11:55:00,255.43,255.71,255.43,255.62,3804.0,250.352,250.6265,250.352,250.5383,3804.0
2024-09-17 12:00:00,255.6,255.68,255.49,255.62,9184.0,250.5187,250.5971,250.4108,250.5383,9184.0
2024-09-17 12:05:00,255.68,255.76,255.52,255.56,5528.0,250.5971,250.6755,250.4402,250.4794,5528.0
2024-09-17 12:10:00,255.54,255.62,255.44,255.6,2060.0,250.4598,250.5383,250.3618,250.5187,2060.0
2024-09-17 12:15:00,255.53,255.69,255.47,255.66,3483.0,250.45,250.6069,250.3912,250.5775,3483.0
2024-09-17 12:20:00,255.64,255.91,255.47,255.91,10725.0,250.5579,250.8225,250.3912,250.8225,10725.0
2024-09-17 12:25:00,255.86,256.01,255.78,255.93,3422.0,250.7735,250.9205,250.6951,250.8421,3422.0
2024-09-17 12:30:00,255.85,255.93,255.64,255.66,8616.0,250.7637,250.8421,250.5579,250.5775,8616.0
2024-09-17 12:35:00,255.66,255.82,255.63,255.82,4177.0,250.5775,250.7343,250.5481,250.7343,4177.0
2024-09-17 12:40:00,255.86,255.86,255.61,255.67,2640.0,250.7735,250.7735,250.5285,250.5873,2640.0
2024-09-17 12:45:00,255.61,255.65,255.24,255.31,10082.0,250.5285,250.5677,250.1658,250.2344,10082.0
2024-09-17 12:50:00,255.21,255.27,255.14,255.27,5910.0,250.1364,250.1952,250.0678,250.1952,5910.0
2024-09-17 12:55:00,255.3,255.45,255.27,255.41,2437.0,250.2246,250.3716,250.1952,250.3324,2437.0
2024-09-17 13:00:00,255.39,255.42,255.24,255.35,1883.0,250.3128,250.3422,250.1658,250.2736,1883.0
2024-09-17 13:05:00,255.22,255.32,255.22,255.32,537.0,250.1462,250.2442,250.1462,250.2442,537.0
2024-09-17 13:10:00,255.21,255.25,255.06,255.25,3178.0,250.1364,250.1756,249.9894,250.1756,3178.0
2024-09-17 13:15:00,255.26,255.32,255.26,255.29,1671.0,250.1854,250.2442,250.1854,250.2148,1671.0
2024-09-17 13:20:00,255.37,255.41,255.25,255.41,2483.0,250.2932,250.3324,250.1756,250.3324,2483.0
2024-09-17 13:25:00,255.46,255.5,255.34,255.41,1984.0,250.3814,250.4206,250.2638,250.3324,1984.0
2024-09-17 13:30:00,255.41,255.49,255.34,255.36,4974.0,250.3324,250.4108,250.2638,250.2834,4974.0
2024-09-17 13:35:00,255.49,255.66,255.49,255.54,3901.0,250.4108,250.5775,250.4108,250.4598,3901.0
2024-09-17 13:40:00,255.63,255.72,255.44,255.65,4053.0,250.5481,250.6363,250.3618,250.5677,4053.0
2024-09-17 13:45:00,255.61,255.88,255.51,255.88,3482.0,250.5285,250.7931,250.4304,250.7931,3482.0
2024-09-17 13:50:00,255.83,255.88,253.57,255.35,109040.0,250.7441,250.7931,248.529,250.2736,109040.0
2024-09-17 13:55:00,255.18,255.82,254.9,255.5,14386.0,250.107,250.7343,249.8326,250.4206,14386.0
2024-09-17 14:00:00,255.36,256.21,255.13,256.18,12304.0,250.2834,251.1165,250.058,251.0871,12304.0
2024-09-17 14:05:00,256.11,256.71,256.11,256.65,12815.0,251.0185,251.6066,251.0185,251.5478,12815.0
2024-09-17 14:10:00,256.66,256.79,256.53,256.69,6633.0,251.5576,251.685,251.4302,251.587,6633.0
2024-09-17 14:15:00,256.72,257.18,256.53,257.08,17374.0,251.6164,252.0672,251.4302,251.9692,17374.0
2024-09-17 14:20:00,257.06,257.16,256.7,256.71,11088.0,251.9496,252.0476,251.5968,251.6066,11088.0
2024-09-17 14:25:00,256.81,256.89,256.5,256.61,4445.0,251.7046,251.783,251.4008,251.5086,4445.0
2024-09-17 14:30:00,256.69,256.69,256.28,256.57,3396.0,251.587,251.587,251.1851,251.4694,3396.0
2024-09-17 14:35:00,256.57,256.65,256.52,256.54,2512.0,251.4694,251.5478,251.4204,251.44,2512.0
2024-09-17 14:40:00,256.53,256.63,256.23,256.3,7959.0,251.4302,251.5282,251.1361,251.2047,7959.0
2024-09-17 14:45:00,256.36,256.36,255.97,256.08,3406.0,251.2635,251.2635,250.8813,250.9891,3406.0
2024-09-17 14:50:00,256.11,256.23,255.97,256.23,1566.0,251.0185,251.1361,250.8813,251.1361,1566.0
2024-09-17 14:55:00,256.23,256.34,256.09,256.13,10000.0,251.1361,251.2439,250.9989,251.0381,10000.0
2024-09-17 15:00:00,256.15,256.22,256.05,256.05,3703.0,251.0577,251.1263,250.9597,250.9597,3703.0
2024-09-17 15:05:00,256.1,256.1,255.99,255.99,6425.0,251.0087,251.0087,250.9009,250.9009,6425.0
2024-09-17 15:10:00,255.97,256.43,255.93,256.31,9224.0,250.8813,251.3322,250.8421,251.2145,9224.0
2024-09-17 15:15:00,256.38,256.38,256.04,256.07,4814.0,251.2831,251.2831,250.9499,250.9793,4814.0
2024-09-17 15:20:00,256.08,256.12,255.99,256.1,6575.0,250.9891,251.0283,250.9009,251.0087,6575.0
2024-09-17 15:25:00,256.12,256.33,256.09,256.2,5774.0,251.0283,251.2341,250.9989,251.1067,5774.0
2024-09-17 15:30:00,256.24,256.51,256.18,256.29,8364.0,251.1459,251.4106,251.0871,251.1949,8364.0
2024-09-17 15:35:00,256.34,256.4,256.2,256.24,6927.0,251.2439,251.3027,251.1067,251.1459,6927.0
2024-09-17 15:40:00,256.43,256.74,256.37,256.53,12258.0,251.3322,251.636,251.2733,251.4302,12258.0
2024-09-17 15:45:00,256.59,256.65,256.41,256.62,11265.0,251.489,251.5478,251.3126,251.5184,11265.0
2024-09-17 15:50:00,256.73,257.0,256.65,256.85,29533.0,251.6262,251.8908,251.5478,251.7438,29533.0
2024-09-17 15:55:00,256.85,257.13,256.6,257.0,90524.0,251.7438,252.0182,251.4988,251.8908,90524.0
2024-09-18 09:30:00,256.99,257.36,255.49,255.92,22801.0,251.881,252.2437,250.4108,250.8323,22801.0
2024-09-18 09:35:00,255.92,256.58,255.84,256.3,7726.0,250.8323,251.4792,250.7539,251.2047,7726.0
2024-09-18 09:40:00,256.33,256.85,255.89,255.96,7844.0,251.2341,251.7438,250.8029,250.8715,7844.0
2024-09-18 09:45:00,256.08,256.82,255.93,256.62,9396.0,250.9891,251.7144,250.8421,251.5184,9396.0
2024-09-18 09:50:00,256.42,256.55,255.8,255.9,10116.0,251.3224,251.4498,250.7147,250.8127,10116.0
2024-09-18 09:55:00,255.9,256.39,255.69,256.39,5660.0,250.8127,251.2929,250.6069,251.2929,5660.0
2024-09-18 10:00:00,256.24,256.57,256.07,256.44,22641.0,251.1459,251.4694,250.9793,251.342,22641.0
2024-09-18 10:05:00,256.44,256.86,256.28,256.73,8073.0,251.342,251.7536,251.1851,251.6262,8073.0
2024-09-18 10:10:00,256.7,257.17,256.58,256.82,8444.0,251.5968,252.0574,251.4792,251.7144,8444.0
2024-09-18 10:15:00,256.9,257.46,256.9,257.25,7145.0,251.7928,252.3417,251.7928,252.1359,7145.0
2024-09-18 10:20:00,257.25,257.71,257.25,257.67,11421.0,252.1359,252.5867,252.1359,252.5475,11421.0
2024-09-18 10:25:00,257.61,257.77,257.37,257.37,8200.0,252.4887,252.6455,252.2535,252.2535,8200.0
2024-09-18 10:30:00,257.24,257.34,256.88,256.9,7922.0,252.1261,252.2241,251.7732,251.7928,7922.0
2024-09-18 10:35:00,256.93,257.0,256.67,256.69,11898.0,251.8222,251.8908,251.5674,251.587,11898.0
2024-09-18 10:40:00,256.69,256.85,256.42,256.47,6200.0,251.587,251.7438,251.3224,251.3714,6200.0
2024-09-18 10:45:00,256.37,256.78,256.37,256.51,6064.0,251.2733,251.6752,251.2733,251.4106,6064.0
2024-09-18 10:50:00,256.6,256.89,256.55,256.88,5884.0,251.4988,251.783,251.4498,251.7732,5884.0
2024-09-18 10:55:00,256.89,257.1,256.74,257.1,4983.0,251.783,251.9888,251.636,251.9888,4983.0
2024-09-18 11:00:00,257.05,257.36,257.03,257.24,5219.0,251.9398,252.2437,251.9202,252.1261,5219.0
2024-09-18 11:05:00,257.24,257.49,257.09,257.48,10158.0,252.1261,252.3711,251.979,252.3613,10158.0
2024-09-18 11:10:00,257.5,257.56,257.37,257.52,8578.0,252.3809,252.4397,252.2535,252.4005,8578.0
2024-09-18 11:15:00,257.43,257.71,257.42,257.7,3300.0,252.3123,252.5867,252.3025,252.5769,3300.0
2024-09-18 11:20:00,257.61,257.89,257.59,257.87,8272.0,252.4887,252.7631,252.4691,252.7435,8272.0
2024-09-18 11:25:00,257.76,258.0,257.7,257.85,18261.0,252.6357,252.8709,252.5769,252.7239,18261.0
2024-09-18 11:30:00,257.72,258.27,257.72,258.24,12756.0,252.5965,253.1356,252.5965,253.1062,12756.0
2024-09-18 11:35:00,258.26,258.31,258.08,258.26,8135.0,253.1258,253.1748,252.9494,253.1258,8135.0
2024-09-18 11:40:00,258.26,258.39,258.02,258.05,15295.0,253.1258,253.2532,252.8905,252.9199,15295.0
2024-09-18 11:45:00,258.12,258.31,257.92,258.31,8181.0,252.9886,253.1748,252.7925,253.1748,8181.0
2024-09-18 11:50:00,258.31,258.47,258.18,258.2,9847.0,253.1748,253.3316,253.0474,253.067,9847.0
2024-09-18 11:55:00,258.26,258.43,258.2,258.29,5040.0,253.1258,253.2924,253.067,253.1552,5040.0
2024-09-18 12:00:00,258.29,258.29,257.8,257.8,6949.0,253.1552,253.1552,252.6749,252.6749,6949.0
2024-09-18 12:05:00,257.95,257.95,257.69,257.69,5245.0,252.8219,252.8219,252.5671,252.5671,5245.0
2024-09-18 12:10:00,257.72,257.9,257.65,257.74,8697.0,252.5965,252.7729,252.5279,252.6161,8697.0
2024-09-18 12:15:00,257.88,258.08,257.74,257.82,5917.0,252.7533,252.9494,252.6161,252.6945,5917.0
2024-09-18 12:20:00,258.0,258.06,257.85,258.06,4846.0,252.8709,252.9297,252.7239,252.9297,4846.0
2024-09-18 12:25:00,258.05,258.25,257.93,258.21,6674.0,252.9199,253.116,252.8023,253.0768,6674.0
2024-09-18 12:30:00,258.19,258.3,258.09,258.14,8047.0,253.0572,253.165,252.9592,253.0082,8047.0
2024-09-18 12:35:00,258.13,258.19,258.01,258.07,8457.0,252.9984,253.0572,252.8807,252.9396,8457.0
2024-09-18 12:40:00,258.07,258.38,258.01,258.3,4065.0,252.9396,253.2434,252.8807,253.165,4065.0
2024-09-18 12:45:00,258.3,258.39,258.29,258.3,1372.0,253.165,253.2532,253.1552,253.165,1372.0
2024-09-18 12:50:00,258.38,258.45,258.24,258.25,4385.0,253.2434,253.312,253.1062,253.116,4385.0
2024-09-18 12:55:00,258.3,258.3,258.1,258.18,4002.0,253.165,253.165,252.969,253.0474,4002.0
2024-09-18 13:00:00,258.1,258.33,258.07,258.27,3934.0,252.969,253.1944,252.9396,253.1356,3934.0
2024-09-18 13:05:00,258.24,258.31,257.98,257.99,4302.0,253.1062,253.1748,252.8513,252.8611,4302.0
2024-09-18 13:10:00,258.04,258.08,257.95,258.0,3129.0,252.9101,252.9494,252.8219,252.8709,3129.0
2024-09-18 13:15:00,258.08,258.1,257.94,257.98,5957.0,252.9494,252.969,252.8121,252.8513,5957.0
2024-09-18 13:20:00,258.02,258.09,257.79,257.88,7763.0,252.8905,252.9592,252.6651,252.7533,7763.0
2024-09-18 13:25:00,257.89,258.04,257.82,258.04,3304.0,252.7631,252.9101,252.6945,252.9101,3304.0
2024-09-18 13:30:00,258.04,258.21,257.92,258.13,4778.0,252.9101,253.0768,252.7925,252.9984,4778.0
2024-09-18 13:35:00,258.12,258.24,257.96,258.0,3325.0,252.9886,253.1062,252.8317,252.8709,3325.0
2024-09-18 13:40:00,258.06,258.06,257.87,257.88,4478.0,252.9297,252.9297,252.7435,252.7533,4478.0
2024-09-18 13:45:00,257.88,257.89,257.7,257.82,6607.0,252.7533,252.7631,252.5769,252.6945,6607.0
2024-09-18 13:50:00,257.69,257.75,257.51,257.66,25161.0,252.5671,252.6259,252.3907,252.5377,25161.0
2024-09-18 13:55:00,257.66,257.9,257.66,257.85,1548.0,252.5377,252.7729,252.5377,252.7239,1548.0
2024-09-18 14:00:00,257.67,259.05,257.53,258.05,18400.0,252.5475,253.9001,252.4103,252.9199,18400.0
2024-09-18 14:05:00,258.05,258.17,257.71,257.88,5655.0,252.9199,253.0376,252.5867,252.7533,5655.0
2024-09-18 14:10:00,257.71,257.85,257.03,257.51,9756.0,252.5867,252.7239,251.9202,252.3907,9756.0
2024-09-18 14:15:00,257.7,257.99,257.6,257.79,11548.0,252.5769,252.8611,252.4789,252.6651,11548.0
2024-09-18 14:20:00,257.9,258.11,257.64,257.67,4871.0,252.7729,252.9788,252.5181,252.5475,4871.0
2024-09-18 14:25:00,257.65,257.83,257.34,257.56,4899.0,252.5279,252.7043,252.2241,252.4397,4899.0
2024-09-18 14:30:00,257.62,257.74,257.21,257.21,11386.0,252.4985,252.6161,252.0966,252.0966,11386.0
2024-09-18 14:35:00,257.12,257.33,256.42,256.42,7067.0,252.0084,252.2143,251.3224,251.3224,7067.0
2024-09-18 14:40:00,256.42,256.42,255.87,256.07,14101.0,251.3224,251.3224,250.7833,250.9793,14101.0
2024-09-18 14:45:00,256.16,257.21,255.99,257.21,12128.0,251.0675,252.0966,250.9009,252.0966,12128.0
2024-09-18 14:50:00,256.93,257.39,256.93,257.29,7261.0,251.8222,252.2731,251.8222,252.1751,7261.0
2024-09-18 14:55:00,257.28,257.45,256.8,256.89,10366.0,252.1653,252.3319,251.6948,251.783,10366.0
2024-09-18 15:00:00,256.8,257.07,256.62,256.94,19141.0,251.6948,251.9594,251.5184,251.832,19141.0
2024-09-18 15:05:00,257.04,258.02,256.95,257.65,16557.0,251.93,252.8905,251.8418,252.5279,16557.0
2024-09-18 15:10:00,257.64,257.96,257.47,257.96,19380.0,252.5181,252.8317,252.3515,252.8317,19380.0
2024-09-18 15:15:00,257.88,257.99,257.56,257.75,14395.0,252.7533,252.8611,252.4397,252.6259,14395.0
2024-09-18 15:20:00,257.98,257.98,257.28,257.78,12083.0,252.8513,252.8513,252.1653,252.6553,12083.0
2024-09-18 15:25:00,257.83,258.38,257.73,258.06,16690.0,252.7043,253.2434,252.6063,252.9297,16690.0
2024-09-18 15:30:00,258.08,258.08,257.35,257.43,13948.0,252.9494,252.9494,252.2339,252.3123,13948.0
2024-09-18 15:35:00,257.43,257.48,257.16,257.44,14038.0,252.3123,252.3613,252.0476,252.3221,14038.0
2024-09-18 15:40:00,257.43,257.43,257.0,257.05,15677.0,252.3123,252.3123,251.8908,251.9398,15677.0
2024-09-18 15:45:00,257.0,257.33,256.93,257.14,16546.0,251.8908,252.2143,251.8222,252.028,16546.0
2024-09-18 15:50:00,257.14,257.85,257.13,257.74,30006.0,252.028,252.7239,252.0182,252.6161,30006.0
2024-09-18 15:55:00,257.82,257.94,257.51,257.66,94119.0,252.6945,252.8121,252.3907,252.5377,94119.0
2024-09-19 09:30:00,256.89,257.11,254.86,255.0,61813.0,251.783,251.9986,249.7934,249.9306,61813.0
2024-09-19 09:35:00,254.95,255.66,253.28,253.43,19762.0,249.8816,250.5775,248.2448,248.3918,19762.0
2024-09-19 09:40:00,253.58,255.02,253.06,254.07,39336.0,248.5388,249.9502,248.0291,249.0191,39336.0
2024-09-19 09:45:00,254.07,254.07,253.05,253.65,73287.0,249.0191,249.0191,248.0193,248.6074,73287.0
2024-09-19 09:50:00,253.65,254.62,253.54,253.92,26173.0,248.6074,249.5581,248.4996,248.8721,26173.0
2024-09-19 09:55:00,253.89,254.69,253.87,254.32,20908.0,248.8426,249.6267,248.823,249.2641,20908.0
2024-09-19 10:00:00,254.31,254.43,253.93,253.95,28057.0,249.2543,249.3719,248.8819,248.9015,28057.0
2024-09-19 10:05:00,253.94,254.58,253.93,254.43,22849.0,248.8917,249.5189,248.8819,249.3719,22849.0
2024-09-19 10:10:00,254.43,254.86,253.98,254.25,12846.0,249.3719,249.7934,248.9309,249.1955,12846.0
2024-09-19 10:15:00,254.12,254.76,253.97,254.75,9380.0,249.0681,249.6954,248.9211,249.6856,9380.0
2024-09-19 10:20:00,254.63,254.71,253.87,253.89,19319.0,249.5679,249.6463,248.823,248.8426,19319.0
2024-09-19 10:25:00,253.89,254.79,253.48,254.75,14764.0,248.8426,249.7248,248.4408,249.6856,14764.0
2024-09-19 10:30:00,254.72,254.72,254.35,254.44,7285.0,249.6561,249.6561,249.2935,249.3817,7285.0
2024-09-19 10:35:00,254.43,254.81,254.41,254.71,7689.0,249.3719,249.7444,249.3523,249.6463,7689.0
2024-09-19 10:40:00,254.81,254.88,254.39,254.75,8149.0,249.7444,249.813,249.3327,249.6856,8149.0
2024-09-19 10:45:00,254.72,254.72,254.2,254.39,9346.0,249.6561,249.6561,249.1465,249.3327,9346.0
2024-09-19 10:50:00,254.39,254.73,254.36,254.43,10439.0,249.3327,249.6659,249.3033,249.3719,10439.0
2024-09-19 10:55:00,254.33,254.55,254.23,254.25,12335.0,249.2739,249.4895,249.1759,249.1955,12335.0
2024-09-19 11:00:00,254.27,254.49,254.15,254.34,8037.0,249.2151,249.4307,249.0975,249.2837,8037.0
2024-09-19 11:05:00,254.25,254.4,253.6,253.74,22642.0,249.1955,249.3425,248.5584,248.6956,22642.0
2024-09-19 11:10:00,253.75,253.75,253.32,253.33,13369.0,248.7054,248.7054,248.284,248.2938,13369.0
2024-09-19 11:15:00,253.23,253.85,253.19,253.84,12525.0,248.1958,248.8034,248.1566,248.7936,12525.0
2024-09-19 11:20:00,253.92,254.57,253.86,254.54,34389.0,248.8721,249.5091,248.8132,249.4797,34389.0
2024-09-19 11:25:00,254.49,254.84,254.34,254.42,52776.0,249.4307,249.7738,249.2837,249.3621,52776.0
2024-09-19 11:30:00,254.24,254.29,253.79,253.79,7137.0,249.1857,249.2347,248.7446,248.7446,7137.0
2024-09-19 11:35:00,253.8,253.85,253.14,253.26,6109.0,248.7544,248.8034,248.1076,248.2252,6109.0
2024-09-19 11:40:00,253.15,253.48,252.85,252.9,10893.0,248.1174,248.4408,247.8233,247.8723,10893.0
2024-09-19 11:45:00,252.98,253.19,252.74,253.03,15042.0,247.9507,248.1566,247.7155,247.9997,15042.0
2024-09-19 11:50:00,253.04,253.37,253.03,253.32,9830.0,248.0095,248.333,247.9997,248.284,9830.0
2024-09-19 11:55:00,253.32,253.43,253.11,253.17,8217.0,248.284,248.3918,248.0782,248.137,8217.0
2024-09-19 12:00:00,253.19,253.99,253.18,253.99,7117.0,248.1566,248.9407,248.1468,248.9407,7117.0
2024-09-19 12:05:00,254.0,254.06,253.83,253.89,13854.0,248.9505,249.0093,248.7838,248.8426,13854.0
2024-09-19 12:10:00,253.95,253.96,253.52,253.86,5298.0,248.9015,248.9113,248.48,248.8132,5298.0
2024-09-19 12:15:00,253.95,254.32,253.88,254.32,6399.0,248.9015,249.2641,248.8328,249.2641,6399.0
2024-09-19 12:20:00,254.31,254.32,253.9,253.9,6198.0,249.2543,249.2641,248.8524,248.8524,6198.0
2024-09-19 12:25:00,253.9,254.01,253.72,253.75,4887.0,248.8524,248.9603,248.676,248.7054,4887.0
2024-09-19 12:30:00,253.75,254.07,253.74,253.87,8769.0,248.7054,249.0191,248.6956,248.823,8769.0
2024-09-19 12:35:00,253.82,254.06,253.6,254.03,10076.0,248.774,249.0093,248.5584,248.9799,10076.0
2024-09-19 12:40:00,254.03,254.14,253.94,254.08,8295.0,248.9799,249.0877,248.8917,249.0289,8295.0
2024-09-19 12:45:00,254.06,254.31,253.83,253.89,6805.0,249.0093,249.2543,248.7838,248.8426,6805.0
2024-09-19 12:50:00,253.89,253.92,253.49,253.49,6969.0,248.8426,248.8721,248.4506,248.4506,6969.0
2024-09-19 12:55:00,253.55,253.66,253.33,253.65,4793.0,248.5094,248.6172,248.2938,248.6074,4793.0
2024-09-19 13:00:00,253.57,253.8,253.48,253.76,5244.0,248.529,248.7544,248.4408,248.7152,5244.0
2024-09-19 13:05:00,253.77,254.03,253.73,253.89,9547.0,248.725,248.9799,248.6858,248.8426,9547.0
2024-09-19 13:10:00,253.89,253.99,253.77,253.94,10942.0,248.8426,248.9407,248.725,248.8917,10942.0
2024-09-19 13:15:00,253.94,254.15,253.93,254.13,4379.0,248.8917,249.0975,248.8819,249.0779,4379.0
2024-09-19 13:20:00,254.06,254.06,253.8,253.89,9674.0,249.0093,249.0093,248.7544,248.8426,9674.0
2024-09-19 13:25:00,253.9,254.12,253.86,254.06,6232.0,248.8524,249.0681,248.8132,249.0093,6232.0
2024-09-19 13:30:00,254.12,254.35,254.01,254.12,16875.0,249.0681,249.2935,248.9603,249.0681,16875.0
2024-09-19 13:35:00,254.19,254.41,254.19,254.33,5311.0,249.1367,249.3523,249.1367,249.2739,5311.0
2024-09-19 13:40:00,254.39,254.6,254.22,254.59,6780.0,249.3327,249.5385,249.1661,249.5287,6780.0
2024-09-19 13:45:00,254.58,254.68,254.44,254.48,5205.0,249.5189,249.6169,249.3817,249.4209,5205.0
2024-09-19 13:50:00,254.41,254.9,254.35,254.89,21587.0,249.3523,249.8326,249.2935,249.8228,21587.0
2024-09-19 13:55:00,254.81,254.98,254.5,254.53,17781.0,249.7444,249.911,249.4405,249.4699,17781.0
2024-09-19 14:00:00,254.57,254.62,254.42,254.56,5939.0,249.5091,249.5581,249.3621,249.4993,5939.0
2024-09-19 14:05:00,254.61,254.68,254.44,254.52,17065.0,249.5483,249.6169,249.3817,249.4601,17065.0
2024-09-19 14:10:00,254.52,254.7,254.45,254.56,8237.0,249.4601,249.6365,249.3915,249.4993,8237.0
2024-09-19 14:15:00,254.5,254.5,254.01,254.34,14348.0,249.4405,249.4405,248.9603,249.2837,14348.0
2024-09-19 14:20:00,254.34,254.6,254.34,254.44,7533.0,249.2837,249.5385,249.2837,249.3817,7533.0
2024-09-19 14:25:00,254.44,254.81,254.42,254.72,13647.0,249.3817,249.7444,249.3621,249.6561,13647.0
2024-09-19 14:30:00,254.79,254.94,254.73,254.82,7260.0,249.7248,249.8718,249.6659,249.7542,7260.0
2024-09-19 14:35:00,254.91,255.03,254.8,255.02,6016.0,249.8424,249.96,249.7346,249.9502,6016.0
2024-09-19 14:40:00,255.1,255.23,254.9,254.95,9529.0,250.0286,250.156,249.8326,249.8816,9529.0
2024-09-19 14:45:00,255.02,255.03,254.72,254.84,4115.0,249.9502,249.96,249.6561,249.7738,4115.0
2024-09-19 14:50:00,254.82,254.82,254.57,254.68,11787.0,249.7542,249.7542,249.5091,249.6169,11787.0
2024-09-19 14:55:00,254.73,254.97,254.62,254.83,12180.0,249.6659,249.9012,249.5581,249.764,12180.0
2024-09-19 15:00:00,254.88,255.11,254.81,255.07,10394.0,249.813,250.0384,249.7444,249.9992,10394.0
2024-09-19 15:05:00,254.96,254.96,254.71,254.8,6613.0,249.8914,249.8914,249.6463,249.7346,6613.0
2024-09-19 15:10:00,254.81,255.07,254.8,254.91,11458.0,249.7444,249.9992,249.7346,249.8424,11458.0
2024-09-19 15:15:00,254.92,255.1,254.83,255.03,11754.0,249.8522,250.0286,249.764,249.96,11754.0
2024-09-19 15:20:00,255.04,255.08,254.8,255.04,10844.0,249.9698,250.009,249.7346,249.9698,10844.0
2024-09-19 15:25:00,255.01,255.04,254.86,254.86,7754.0,249.9404,249.9698,249.7934,249.7934,7754.0
2024-09-19 15:30:00,254.92,254.97,254.47,254.68,19550.0,249.8522,249.9012,249.4111,249.6169,19550.0
2024-09-19 15:35:00,254.67,254.76,254.55,254.7,17532.0,249.6071,249.6954,249.4895,249.6365,17532.0
2024-09-19 15:40:00,254.73,255.16,254.72,254.92,21608.0,249.6659,250.0874,249.6561,249.8522,21608.0
2024-09-19 15:45:00,254.93,255.07,254.74,254.88,31894.0,249.862,249.9992,249.6758,249.813,31894.0
2024-09-19 15:50:00,254.94,255.33,254.68,255.19,63630.0,249.8718,250.254,249.6169,250.1168,63630.0
2024-09-19 15:55:00,255.18,255.61,254.76,255.17,189872.0,250.107,250.5285,249.6954,250.0972,189872.0
2024-09-20 09:30:00,255.21,256.19,254.2,256.17,399866.0,250.1364,251.0969,249.1465,251.0773,399866.0
2024-09-20 09:35:00,256.52,257.46,256.41,257.36,6175.0,251.4204,252.3417,251.3126,252.2437,6175.0
2024-09-20 09:40:00,257.35,257.67,256.79,256.79,6386.0,252.2339,252.5475,251.685,251.685,6386.0
2024-09-20 09:45:00,256.8,257.05,256.38,256.95,7350.0,251.6948,251.9398,251.2831,251.8418,7350.0
2024-09-20 09:50:00,257.02,257.5,256.85,257.06,15801.0,251.9104,252.3809,251.7438,251.9496,15801.0
2024-09-20 09:55:00,257.13,257.64,256.85,256.86,11327.0,252.0182,252.5181,251.7438,251.7536,11327.0
2024-09-20 10:00:00,256.8,257.6,256.8,257.21,6996.0,251.6948,252.4789,251.6948,252.0966,6996.0
2024-09-20 10:05:00,257.23,257.3,256.98,257.21,5087.0,252.1162,252.1849,251.8712,252.0966,5087.0
2024-09-20 10:10:00,257.21,257.35,256.74,256.92,5033.0,252.0966,252.2339,251.636,251.8124,5033.0
2024-09-20 10:15:00,257.03,257.63,257.03,257.57,7145.0,251.9202,252.5083,251.9202,252.4495,7145.0
2024-09-20 10:20:00,257.59,257.72,257.44,257.45,10234.0,252.4691,252.5965,252.3221,252.3319,10234.0
2024-09-20 10:25:00,257.43,257.51,257.13,257.2,7210.0,252.3123,252.3907,252.0182,252.0868,7210.0
2024-09-20 10:30:00,257.25,257.55,257.07,257.54,17584.0,252.1359,252.4299,251.9594,252.4201,17584.0
2024-09-20 10:35:00,257.54,258.35,257.53,257.89,18820.0,252.4201,253.214,252.4103,252.7631,18820.0
2024-09-20 10:40:00,257.89,258.28,257.71,257.96,21802.0,252.7631,253.1454,252.5867,252.8317,21802.0
2024-09-20 10:45:00,257.75,258.04,257.55,258.0,23765.0,252.6259,252.9101,252.4299,252.8709,23765.0
2024-09-20 10:50:00,258.15,258.71,258.1,258.29,19120.0,253.018,253.5668,252.969,253.1552,19120.0
2024-09-20 10:55:00,258.3,258.69,258.14,258.34,13654.0,253.165,253.5472,253.0082,253.2042,13654.0
2024-09-20 11:00:00,258.4,258.9,258.24,258.5,17147.0,253.263,253.753,253.1062,253.361,17147.0
2024-09-20 11:05:00,258.49,259.18,258.39,258.98,15863.0,253.3512,254.0275,253.2532,253.8315,15863.0
2024-09-20 11:10:00,258.98,259.49,258.97,259.13,27365.0,253.8315,254.3313,253.8217,253.9785,27365.0
2024-09-20 11:15:00,259.23,259.51,259.0,259.09,21516.0,254.0765,254.3509,253.8511,253.9393,21516.0
2024-09-20 11:20:00,259.08,259.42,258.83,258.9,22536.0,253.9295,254.2627,253.6844,253.753,22536.0
2024-09-20 11:25:00,258.76,259.1,258.69,258.94,31861.0,253.6158,253.9491,253.5472,253.7923,31861.0
2024-09-20 11:30:00,258.8,258.88,258.34,258.39,22812.0,253.655,253.7334,253.2042,253.2532,22812.0
2024-09-20 11:35:00,258.58,258.59,257.9,258.26,20675.0,253.4394,253.4492,252.7729,253.1258,20675.0
2024-09-20 11:40:00,258.18,258.8,258.12,258.73,16013.0,253.0474,253.655,252.9886,253.5864,16013.0
2024-09-20 11:45:00,258.79,258.87,258.56,258.79,13243.0,253.6452,253.7236,253.4198,253.6452,13243.0
2024-09-20 11:50:00,258.73,258.99,258.51,258.9,21115.0,253.5864,253.8413,253.3708,253.753,21115.0
2024-09-20 11:55:00,258.93,258.99,258.58,258.71,5413.0,253.7825,253.8413,253.4394,253.5668,5413.0
2024-09-20 12:00:00,258.73,258.85,258.58,258.75,2948.0,253.5864,253.704,253.4394,253.606,2948.0
2024-09-20 12:05:00,258.78,258.94,258.53,258.53,6360.0,253.6354,253.7923,253.3904,253.3904,6360.0
2024-09-20 12:10:00,258.45,258.51,258.23,258.34,3472.0,253.312,253.3708,253.0964,253.2042,3472.0
2024-09-20 12:15:00,258.38,258.53,258.29,258.31,3764.0,253.2434,253.3904,253.1552,253.1748,3764.0
2024-09-20 12:20:00,258.4,258.4,258.04,258.25,3442.0,253.263,253.263,252.9101,253.116,3442.0
2024-09-20 12:25:00,258.14,258.35,258.06,258.11,4340.0,253.0082,253.214,252.9297,252.9788,4340.0
2024-09-20 12:30:00,258.23,258.35,258.1,258.13,3649.0,253.0964,253.214,252.969,252.9984,3649.0
2024-09-20 12:35:00,258.13,258.37,258.02,258.17,4877.0,252.9984,253.2336,252.8905,253.0376,4877.0
2024-09-20 12:40:00,258.17,258.17,258.05,258.11,1880.0,253.0376,253.0376,252.9199,252.9788,1880.0
2024-09-20 12:45:00,258.18,258.19,258.02,258.13,2168.0,253.0474,253.0572,252.8905,252.9984,2168.0
2024-09-20 12:50:00,258.06,258.13,257.96,258.03,3327.0,252.9297,252.9984,252.8317,252.9003,3327.0
2024-09-20 12:55:00,258.03,258.46,258.02,258.35,4757.0,252.9003,253.3218,252.8905,253.214,4757.0
2024-09-20 13:00:00,258.35,258.35,258.01,258.08,4097.0,253.214,253.214,252.8807,252.9494,4097.0
2024-09-20 13:05:00,258.11,258.25,258.04,258.18,3182.0,252.9788,253.116,252.9101,253.0474,3182.0
2024-09-20 13:10:00,258.19,258.27,258.09,258.18,2801.0,253.0572,253.1356,252.9592,253.0474,2801.0
2024-09-20 13:15:00,258.18,258.26,257.98,257.98,5468.0,253.0474,253.1258,252.8513,252.8513,5468.0
2024-09-20 13:20:00,258.0,258.16,257.94,258.1,5267.0,252.8709,253.0278,252.8121,252.969,5267.0
2024-09-20 13:25:00,258.09,258.09,257.75,257.92,4158.0,252.9592,252.9592,252.6259,252.7925,4158.0
2024-09-20 13:30:00,257.92,258.04,257.73,257.8,5227.0,252.7925,252.9101,252.6063,252.6749,5227.0
2024-09-20 13:35:00,257.99,258.07,257.83,257.95,1890.0,252.8611,252.9396,252.7043,252.8219,1890.0
2024-09-20 13:40:00,258.06,258.45,257.87,258.44,18478.0,252.9297,253.312,252.7435,253.3022,18478.0
2024-09-20 13:45:00,258.44,258.51,258.37,258.4,4033.0,253.3022,253.3708,253.2336,253.263,4033.0
2024-09-20 13:50:00,258.4,258.47,258.27,258.36,8843.0,253.263,253.3316,253.1356,253.2238,8843.0
2024-09-20 13:55:00,258.26,258.47,258.26,258.4,3676.0,253.1258,253.3316,253.1258,253.263,3676.0
2024-09-20 14:00:00,258.4,258.59,258.23,258.25,8107.0,253.263,253.4492,253.0964,253.116,8107.0
2024-09-20 14:05:00,258.26,258.56,258.24,258.5,4748.0,253.1258,253.4198,253.1062,253.361,4748.0
2024-09-20 14:10:00,258.4,258.7,258.39,258.67,5248.0,253.263,253.557,253.2532,253.5276,5248.0
2024-09-20 14:15:00,258.63,258.78,258.51,258.76,6347.0,253.4884,253.6354,253.3708,253.6158,6347.0
2024-09-20 14:20:00,258.8,258.8,258.39,258.42,5604.0,253.655,253.655,253.2532,253.2826,5604.0
2024-09-20 14:25:00,258.42,258.63,258.31,258.4,6259.0,253.2826,253.4884,253.1748,253.263,6259.0
2024-09-20 14:30:00,258.37,258.43,258.18,258.29,3957.0,253.2336,253.2924,253.0474,253.1552,3957.0
2024-09-20 14:35:00,258.33,258.35,257.88,258.13,6720.0,253.1944,253.214,252.7533,252.9984,6720.0
2024-09-20 14:40:00,258.12,258.18,257.97,257.97,2867.0,252.9886,253.0474,252.8415,252.8415,2867.0
2024-09-20 14:45:00,257.92,257.92,257.38,257.38,5360.0,252.7925,252.7925,252.2633,252.2633,5360.0
2024-09-20 14:50:00,257.38,257.82,257.35,257.81,2843.0,252.2633,252.6945,252.2339,252.6847,2843.0
2024-09-20 14:55:00,257.85,257.92,257.68,257.78,6664.0,252.7239,252.7925,252.5573,252.6553,6664.0
2024-09-20 15:00:00,257.69,258.05,257.66,258.04,5271.0,252.5671,252.9199,252.5377,252.9101,5271.0
2024-09-20 15:05:00,257.99,258.26,257.97,258.19,12559.0,252.8611,253.1258,252.8415,253.0572,12559.0
2024-09-20 15:10:00,258.19,258.36,257.91,258.02,11958.0,253.0572,253.2238,252.7827,252.8905,11958.0
2024-09-20 15:15:00,258.08,258.54,258.01,258.44,13641.0,252.9494,253.4002,252.8807,253.3022,13641.0
2024-09-20 15:20:00,258.44,258.52,258.18,258.39,11778.0,253.3022,253.3806,253.0474,253.2532,11778.0
2024-09-20 15:25:00,258.39,258.44,258.09,258.25,14095.0,253.2532,253.3022,252.9592,253.116,14095.0
2024-09-20 15:30:00,258.22,258.25,258.05,258.16,16650.0,253.0866,253.116,252.9199,253.0278,16650.0
2024-09-20 15:35:00,258.16,258.43,257.72,258.16,22402.0,253.0278,253.2924,252.5965,253.0278,22402.0
2024-09-20 15:40:00,258.02,258.07,257.58,257.75,13005.0,252.8905,252.9396,252.4593,252.6259,13005.0
2024-09-20 15:45:00,257.69,258.63,257.61,258.61,24158.0,252.5671,253.4884,252.4887,253.4688,24158.0
2024-09-20 15:50:00,258.65,259.17,258.22,258.66,55034.0,253.508,254.0177,253.0866,253.5178,55034.0
2024-09-20 15:55:00,258.69,259.46,258.48,259.22,207969.0,253.5472,254.3019,253.3414,254.0667,207969.0
2024-09-23 09:30:00,260.0,260.39,258.97,259.63,46938.0,254.8312,255.2134,253.8217,254.4685,46938.0
2024-09-23 09:35:00,259.36,259.79,258.8,259.25,7466.0,254.2039,254.6254,253.655,254.0961,7466.0
2024-09-23 09:40:00,259.2,259.55,259.01,259.24,5344.0,254.0471,254.3901,253.8609,254.0863,5344.0
2024-09-23 09:45:00,259.1,259.27,258.05,258.23,6064.0,253.9491,254.1157,252.9199,253.0964,6064.0
2024-09-23 09:50:00,258.08,258.55,258.02,258.23,6306.0,252.9494,253.41,252.8905,253.0964,6306.0
2024-09-23 09:55:00,258.17,258.56,258.04,258.05,6205.0,253.0376,253.4198,252.9101,252.9199,6205.0
2024-09-23 10:00:00,258.23,258.57,258.19,258.28,5968.0,253.0964,253.4296,253.0572,253.1454,5968.0
2024-09-23 10:05:00,258.25,258.75,258.25,258.58,3436.0,253.116,253.606,253.116,253.4394,3436.0
2024-09-23 10:10:00,258.53,259.27,258.5,259.25,4194.0,253.3904,254.1157,253.361,254.0961,4194.0
2024-09-23 10:15:00,259.2,259.44,259.02,259.21,9478.0,254.0471,254.2823,253.8707,254.0569,9478.0
2024-09-23 10:20:00,259.24,259.25,258.94,258.94,4190.0,254.0863,254.0961,253.7923,253.7923,4190.0
2024-09-23 10:25:00,259.08,259.34,259.08,259.25,2763.0,253.9295,254.1843,253.9295,254.0961,2763.0
2024-09-23 10:30:00,259.16,259.16,258.85,258.97,5855.0,254.0079,254.0079,253.704,253.8217,5855.0
2024-09-23 10:35:00,258.97,259.23,258.76,258.78,3222.0,253.8217,254.0765,253.6158,253.6354,3222.0
2024-09-23 10:40:00,258.8,259.11,258.8,259.0,3264.0,253.655,253.9589,253.655,253.8511,3264.0
2024-09-23 10:45:00,258.84,258.95,258.57,258.64,3258.0,253.6942,253.8021,253.4296,253.4982,3258.0
2024-09-23 10:50:00,258.63,258.63,258.36,258.36,4453.0,253.4884,253.4884,253.2238,253.2238,4453.0
2024-09-23 10:55:00,258.45,258.59,258.36,258.55,11274.0,253.312,253.4492,253.2238,253.41,11274.0
2024-09-23 11:00:00,258.57,258.77,258.33,258.38,2789.0,253.4296,253.6256,253.1944,253.2434,2789.0
2024-09-23 11:05:00,258.37,258.54,258.33,258.44,5076.0,253.2336,253.4002,253.1944,253.3022,5076.0
2024-09-23 11:10:00,258.52,258.77,258.52,258.76,5998.0,253.3806,253.6256,253.3806,253.6158,5998.0
2024-09-23 11:15:00,258.66,258.82,258.58,258.58,4903.0,253.5178,253.6746,253.4394,253.4394,4903.0
2024-09-23 11:20:00,258.58,258.91,258.58,258.89,5971.0,253.4394,253.7629,253.4394,253.7432,5971.0
2024-09-23 11:25:00,258.94,258.95,258.68,258.68,1944.0,253.7923,253.8021,253.5374,253.5374,1944.0
2024-09-23 11:30:00,258.75,258.84,258.67,258.82,4895.0,253.606,253.6942,253.5276,253.6746,4895.0
2024-09-23 11:35:00,258.7,258.82,258.53,258.64,6473.0,253.557,253.6746,253.3904,253.4982,6473.0
2024-09-23 11:40:00,258.59,258.63,258.37,258.54,10955.0,253.4492,253.4884,253.2336,253.4002,10955.0
2024-09-23 11:45:00,258.55,258.83,258.54,258.7,2988.0,253.41,253.6844,253.4002,253.557,2988.0
2024-09-23 11:50:00,258.71,258.78,258.6,258.62,3473.0,253.5668,253.6354,253.459,253.4786,3473.0
2024-09-23 11:55:00,258.63,258.66,258.32,258.32,2177.0,253.4884,253.5178,253.1846,253.1846,2177.0
2024-09-23 12:00:00,258.32,258.39,258.14,258.2,6943.0,253.1846,253.2532,253.0082,253.067,6943.0
2024-09-23 12:05:00,258.18,258.28,258.12,258.19,7691.0,253.0474,253.1454,252.9886,253.0572,7691.0
2024-09-23 12:10:00,258.23,258.36,258.13,258.36,4951.0,253.0964,253.2238,252.9984,253.2238,4951.0
2024-09-23 12:15:00,258.39,258.56,258.27,258.51,4820.0,253.2532,253.4198,253.1356,253.3708,4820.0
2024-09-23 12:20:00,258.54,258.7,258.46,258.7,2299.0,253.4002,253.557,253.3218,253.557,2299.0
2024-09-23 12:25:00,258.57,258.58,258.26,258.26,3569.0,253.4296,253.4394,253.1258,253.1258,3569.0
2024-09-23 12:30:00,258.31,258.31,258.06,258.11,10900.0,253.1748,253.1748,252.9297,252.9788,10900.0
2024-09-23 12:35:00,258.1,258.18,257.68,257.69,9653.0,252.969,253.0474,252.5573,252.5671,9653.0
2024-09-23 12:40:00,257.7,257.73,257.4,257.44,1618.0,252.5769,252.6063,252.2829,252.3221,1618.0
2024-09-23 12:45:00,257.38,257.53,257.32,257.5,2636.0,252.2633,252.4103,252.2045,252.3809,2636.0
2024-09-23 12:50:00,257.54,257.64,257.27,257.37,7517.0,252.4201,252.5181,252.1555,252.2535,7517.0
2024-09-23 12:55:00,257.22,257.4,257.2,257.28,5838.0,252.1064,252.2829,252.0868,252.1653,5838.0
2024-09-23 13:00:00,257.28,257.28,257.19,257.19,300.0,252.1653,252.1653,252.077,252.077,300.0
2024-09-23 13:05:00,257.2,257.2,256.93,257.12,5848.0,252.0868,252.0868,251.8222,252.0084,5848.0
2024-09-23 13:10:00,257.12,257.24,257.05,257.09,10442.0,252.0084,252.1261,251.9398,251.979,10442.0
2024-09-23 13:15:00,257.09,257.2,256.99,257.04,7727.0,251.979,252.0868,251.881,251.93,7727.0
2024-09-23 13:20:00,257.11,257.17,256.94,256.94,6848.0,251.9986,252.0574,251.832,251.832,6848.0
2024-09-23 13:25:00,256.94,257.18,256.94,257.18,16050.0,251.832,252.0672,251.832,252.0672,16050.0
2024-09-23 13:30:00,257.18,257.46,257.12,257.31,5248.0,252.0672,252.3417,252.0084,252.1947,5248.0
2024-09-23 13:35:00,257.31,257.31,257.08,257.15,3751.0,252.1947,252.1947,251.9692,252.0378,3751.0
2024-09-23 13:40:00,257.38,257.38,257.2,257.32,5614.0,252.2633,252.2633,252.0868,252.2045,5614.0
2024-09-23 13:45:00,257.25,257.32,257.03,257.03,4063.0,252.1359,252.2045,251.9202,251.9202,4063.0
2024-09-23 13:50:00,257.18,257.32,257.07,257.18,4122.0,252.0672,252.2045,251.9594,252.0672,4122.0
2024-09-23 13:55:00,257.2,257.21,257.17,257.18,1214.0,252.0868,252.0966,252.0574,252.0672,1214.0
2024-09-23 14:00:00,257.17,257.27,256.92,256.94,3810.0,252.0574,252.1555,251.8124,251.832,3810.0
2024-09-23 14:05:00,257.03,257.19,256.99,257.18,5110.0,251.9202,252.077,251.881,252.0672,5110.0
2024-09-23 14:10:00,257.19,257.32,257.07,257.18,945.0,252.077,252.2045,251.9594,252.0672,945.0
2024-09-23 14:15:00,257.13,257.13,256.69,256.78,13074.0,252.0182,252.0182,251.587,251.6752,13074.0
2024-09-23 14:20:00,256.83,257.17,256.79,257.08,14157.0,251.7242,252.0574,251.685,251.9692,14157.0
2024-09-23 14:25:00,257.04,257.27,257.04,257.24,4032.0,251.93,252.1555,251.93,252.1261,4032.0
2024-09-23 14:30:00,257.33,257.47,257.24,257.47,3549.0,252.2143,252.3515,252.1261,252.3515,3549.0
2024-09-23 14:35:00,257.46,257.53,257.38,257.42,4182.0,252.3417,252.4103,252.2633,252.3025,4182.0
2024-09-23 14:40:00,257.48,257.48,257.27,257.35,3759.0,252.3613,252.3613,252.1555,252.2339,3759.0
2024-09-23 14:45:00,257.34,257.44,257.22,257.25,3835.0,252.2241,252.3221,252.1064,252.1359,3835.0
2024-09-23 14:50:00,257.31,257.48,257.31,257.37,4590.0,252.1947,252.3613,252.1947,252.2535,4590.0
2024-09-23 14:55:00,257.39,257.4,257.05,257.11,7611.0,252.2731,252.2829,251.9398,251.9986,7611.0
2024-09-23 15:00:00,257.12,257.23,257.05,257.18,6878.0,252.0084,252.1162,251.9398,252.0672,6878.0
2024-09-23 15:05:00,257.18,257.42,257.14,257.31,4320.0,252.0672,252.3025,252.028,252.1947,4320.0
2024-09-23 15:10:00,257.33,257.44,257.25,257.25,1922.0,252.2143,252.3221,252.1359,252.1359,1922.0
2024-09-23 15:15:00,257.3,257.45,257.26,257.41,8192.0,252.1849,252.3319,252.1457,252.2927,8192.0
2024-09-23 15:20:00,257.44,257.62,257.4,257.45,4182.0,252.3221,252.4985,252.2829,252.3319,4182.0
2024-09-23 15:25:00,257.45,257.63,257.33,257.62,11223.0,252.3319,252.5083,252.2143,252.4985,11223.0
2024-09-23 15:30:00,257.64,258.08,257.55,258.03,6087.0,252.5181,252.9494,252.4299,252.9003,6087.0
2024-09-23 15:35:00,258.05,258.19,258.01,258.15,8171.0,252.9199,253.0572,252.8807,253.018,8171.0
2024-09-23 15:40:00,258.09,258.2,257.97,257.97,6506.0,252.9592,253.067,252.8415,252.8415,6506.0
2024-09-23 15:45:00,257.96,258.18,257.83,257.87,13922.0,252.8317,253.0474,252.7043,252.7435,13922.0
2024-09-23 15:50:00,257.92,258.19,257.87,258.09,25007.0,252.7925,253.0572,252.7435,252.9592,25007.0
2024-09-23 15:55:00,258.09,258.23,257.57,257.59,136557.0,252.9592,253.0964,252.4495,252.4691,136557.0
2024-09-24 09:30:00,256.92,257.12,255.57,255.9,43613.0,251.8124,252.0084,250.4893,250.8127,43613.0
2024-09-24 09:35:00,255.61,255.85,254.01,254.32,7898.0,250.5285,250.7637,248.9603,249.2641,7898.0
2024-09-24 09:40:00,254.16,254.93,254.04,254.6,29908.0,249.1073,249.862,248.9897,249.5385,29908.0
2024-09-24 09:45:00,254.6,255.28,254.4,255.28,8384.0,249.5385,250.205,249.3425,250.205,8384.0
2024-09-24 09:50:00,255.08,255.13,254.53,254.89,9778.0,250.009,250.058,249.4699,249.8228,9778.0
2024-09-24 09:55:00,254.9,255.11,254.6,254.76,8717.0,249.8326,250.0384,249.5385,249.6954,8717.0
2024-09-24 10:00:00,254.76,255.54,254.3,255.29,8474.0,249.6954,250.4598,249.2445,250.2148,8474.0
2024-09-24 10:05:00,255.45,255.94,255.44,255.86,5105.0,250.3716,250.8519,250.3618,250.7735,5105.0
2024-09-24 10:10:00,255.8,255.88,255.3,255.56,10426.0,250.7147,250.7931,250.2246,250.4794,10426.0
2024-09-24 10:15:00,255.66,256.07,255.66,256.03,5105.0,250.5775,250.9793,250.5775,250.9401,5105.0
2024-09-24 10:20:00,256.16,256.77,256.16,256.76,9724.0,251.0675,251.6654,251.0675,251.6556,9724.0
2024-09-24 10:25:00,256.76,256.76,256.14,256.22,14340.0,251.6556,251.6556,251.0479,251.1263,14340.0
2024-09-24 10:30:00,256.36,256.36,255.84,255.84,13844.0,251.2635,251.2635,250.7539,250.7539,13844.0
2024-09-24 10:35:00,255.88,256.24,255.84,255.93,5628.0,250.7931,251.1459,250.7539,250.8421,5628.0
2024-09-24 10:40:00,256.06,256.55,255.91,256.55,9749.0,250.9695,251.4498,250.8225,251.4498,9749.0
2024-09-24 10:45:00,256.48,256.74,256.41,256.54,10645.0,251.3812,251.636,251.3126,251.44,10645.0
2024-09-24 10:50:00,256.46,256.46,255.95,256.05,20226.0,251.3616,251.3616,250.8617,250.9597,20226.0
2024-09-24 10:55:00,256.05,256.36,256.05,256.25,10859.0,250.9597,251.2635,250.9597,251.1557,10859.0
2024-09-24 11:00:00,256.28,256.49,255.98,255.99,13224.0,251.1851,251.391,250.8911,250.9009,13224.0
2024-09-24 11:05:00,255.99,256.15,255.65,255.83,7736.0,250.9009,251.0577,250.5677,250.7441,7736.0
2024-09-24 11:10:00,255.83,255.83,255.41,255.41,3959.0,250.7441,250.7441,250.3324,250.3324,3959.0
2024-09-24 11:15:00,255.49,256.2,255.47,255.87,8270.0,250.4108,251.1067,250.3912,250.7833,8270.0
2024-09-24 11:20:00,255.94,256.06,255.76,255.82,7974.0,250.8519,250.9695,250.6755,250.7343,7974.0
2024-09-24 11:25:00,255.83,255.97,255.71,255.9,6236.0,250.7441,250.8813,250.6265,250.8127,6236.0
2024-09-24 11:30:00,255.94,256.03,255.87,255.99,9617.0,250.8519,250.9401,250.7833,250.9009,9617.0
2024-09-24 11:35:00,255.99,256.16,255.94,256.13,14060.0,250.9009,251.0675,250.8519,251.0381,14060.0
2024-09-24 11:40:00,256.1,256.2,256.02,256.06,10880.0,251.0087,251.1067,250.9303,250.9695,10880.0
2024-09-24 11:45:00,255.93,256.01,255.7,255.7,5868.0,250.8421,250.9205,250.6167,250.6167,5868.0
2024-09-24 11:50:00,255.76,255.97,255.59,255.66,7064.0,250.6755,250.8813,250.5089,250.5775,7064.0
2024-09-24 11:55:00,255.62,255.73,255.46,255.47,4866.0,250.5383,250.6461,250.3814,250.3912,4866.0
2024-09-24 12:00:00,255.54,255.54,254.95,255.05,6385.0,250.4598,250.4598,249.8816,249.9796,6385.0
2024-09-24 12:05:00,255.11,255.29,255.1,255.29,2547.0,250.0384,250.2148,250.0286,250.2148,2547.0
2024-09-24 12:10:00,255.28,255.35,255.17,255.18,13493.0,250.205,250.2736,250.0972,250.107,13493.0
2024-09-24 12:15:00,255.2,255.59,255.2,255.59,9939.0,250.1266,250.5089,250.1266,250.5089,9939.0
2024-09-24 12:20:00,255.59,255.6,255.45,255.46,4577.0,250.5089,250.5187,250.3716,250.3814,4577.0
2024-09-24 12:25:00,255.43,255.43,255.24,255.27,5034.0,250.352,250.352,250.1658,250.1952,5034.0
2024-09-24 12:30:00,255.3,255.34,255.0,255.03,9257.0,250.2246,250.2638,249.9306,249.96,9257.0
2024-09-24 12:35:00,255.06,255.14,255.0,255.05,11630.0,249.9894,250.0678,249.9306,249.9796,11630.0
2024-09-24 12:40:00,255.09,255.26,255.04,255.12,15469.0,250.0188,250.1854,249.9698,250.0482,15469.0
2024-09-24 12:45:00,255.06,255.26,255.03,255.26,7407.0,249.9894,250.1854,249.96,250.1854,7407.0
2024-09-24 12:50:00,255.26,255.51,255.24,255.49,3702.0,250.1854,250.4304,250.1658,250.4108,3702.0
2024-09-24 12:55:00,255.47,255.6,255.45,255.52,1341.0,250.3912,250.5187,250.3716,250.4402,1341.0
2024-09-24 13:00:00,255.52,255.57,255.39,255.43,3824.0,250.4402,250.4893,250.3128,250.352,3824.0
2024-09-24 13:05:00,255.36,255.56,255.29,255.54,4438.0,250.2834,250.4794,250.2148,250.4598,4438.0
2024-09-24 13:10:00,255.61,255.75,255.54,255.72,4289.0,250.5285,250.6657,250.4598,250.6363,4289.0
2024-09-24 13:15:00,255.67,255.75,255.64,255.68,2712.0,250.5873,250.6657,250.5579,250.5971,2712.0
2024-09-24 13:20:00,255.65,255.74,255.46,255.48,4717.0,250.5677,250.6559,250.3814,250.401,4717.0
2024-09-24 13:25:00,255.43,255.45,255.31,255.36,4389.0,250.352,250.3716,250.2344,250.2834,4389.0
2024-09-24 13:30:00,255.36,255.49,255.36,255.49,3787.0,250.2834,250.4108,250.2834,250.4108,3787.0
2024-09-24 13:35:00,255.48,255.49,255.31,255.34,5779.0,250.401,250.4108,250.2344,250.2638,5779.0
2024-09-24 13:40:00,255.42,255.63,255.41,255.63,5845.0,250.3422,250.5481,250.3324,250.5481,5845.0
2024-09-24 13:45:00,255.59,255.79,255.58,255.78,11655.0,250.5089,250.7049,250.4991,250.6951,11655.0
2024-09-24 13:50:00,255.78,255.78,255.5,255.55,5028.0,250.6951,250.6951,250.4206,250.4696,5028.0
2024-09-24 13:55:00,255.47,255.47,255.24,255.37,10130.0,250.3912,250.3912,250.1658,250.2932,10130.0
2024-09-24 14:00:00,255.49,255.75,255.28,255.74,9054.0,250.4108,250.6657,250.205,250.6559,9054.0
2024-09-24 14:05:00,255.67,255.85,255.67,255.69,5500.0,250.5873,250.7637,250.5873,250.6069,5500.0
2024-09-24 14:10:00,255.73,255.87,255.65,255.8,5283.0,250.6461,250.7833,250.5677,250.7147,5283.0
2024-09-24 14:15:00,255.8,256.0,255.76,255.97,15023.0,250.7147,250.9107,250.6755,250.8813,15023.0
2024-09-24 14:20:00,255.93,256.09,255.91,256.06,6400.0,250.8421,250.9989,250.8225,250.9695,6400.0
2024-09-24 14:25:00,256.09,256.16,255.96,255.96,2907.0,250.9989,251.0675,250.8715,250.8715,2907.0
2024-09-24 14:30:00,255.94,256.0,255.71,256.0,7054.0,250.8519,250.9107,250.6265,250.9107,7054.0
2024-09-24 14:35:00,256.0,256.06,255.95,256.0,3099.0,250.9107,250.9695,250.8617,250.9107,3099.0
2024-09-24 14:40:00,256.05,256.18,255.99,256.18,13835.0,250.9597,251.0871,250.9009,251.0871,13835.0
2024-09-24 14:45:00,256.18,256.35,256.13,256.34,6276.0,251.0871,251.2537,251.0381,251.2439,6276.0
2024-09-24 14:50:00,256.28,256.38,256.06,256.07,2942.0,251.1851,251.2831,250.9695,250.9793,2942.0
2024-09-24 14:55:00,256.06,256.24,256.03,256.19,5963.0,250.9695,251.1459,250.9401,251.0969,5963.0
2024-09-24 15:00:00,256.14,256.17,256.09,256.13,8996.0,251.0479,251.0773,250.9989,251.0381,8996.0
2024-09-24 15:05:00,256.11,256.24,256.1,256.22,5877.0,251.0185,251.1459,251.0087,251.1263,5877.0
2024-09-24 15:10:00,256.16,256.32,256.12,256.18,4725.0,251.0675,251.2243,251.0283,251.0871,4725.0
2024-09-24 15:15:00,256.1,256.18,256.02,256.06,7978.0,251.0087,251.0871,250.9303,250.9695,7978.0
2024-09-24 15:20:00,256.06,256.3,256.06,256.23,6591.0,250.9695,251.2047,250.9695,251.1361,6591.0
2024-09-24 15:25:00,256.16,256.25,256.14,256.23,3270.0,251.0675,251.1557,251.0479,251.1361,3270.0
2024-09-24 15:30:00,256.22,256.26,256.1,256.1,4596.0,251.1263,251.1655,251.0087,251.0087,4596.0
2024-09-24 15:35:00,256.09,256.14,255.79,255.8,11656.0,250.9989,251.0479,250.7049,250.7147,11656.0
2024-09-24 15:40:00,255.75,255.87,255.75,255.78,12529.0,250.6657,250.7833,250.6657,250.6951,12529.0
2024-09-24 15:45:00,255.8,256.0,255.72,255.78,28397.0,250.7147,250.9107,250.6363,250.6951,28397.0
2024-09-24 15:50:00,255.8,256.27,255.78,256.27,34288.0,250.7147,251.1753,250.6951,251.1753,34288.0
2024-09-24 15:55:00,256.23,256.6,256.21,256.6,82068.0,251.1361,251.4988,251.1165,251.4988,82068.0
2024-09-25 09:30:00,258.12,258.73,257.01,257.01,30403.0,252.9886,253.5864,251.9006,251.9006,30403.0
2024-09-25 09:35:00,256.56,257.29,256.54,256.7,4630.0,251.4596,252.1751,251.44,251.5968,4630.0
2024-09-25 09:40:00,256.91,257.83,256.83,257.54,7860.0,251.8026,252.7043,251.7242,252.4201,7860.0
2024-09-25 09:45:00,257.68,257.68,256.61,256.81,4893.0,252.5573,252.5573,251.5086,251.7046,4893.0
2024-09-25 09:50:00,256.81,257.55,256.81,257.33,19550.0,251.7046,252.4299,251.7046,252.2143,19550.0
2024-09-25 09:55:00,257.37,257.37,256.71,256.87,5369.0,252.2535,252.2535,251.6066,251.7634,5369.0
2024-09-25 10:00:00,256.73,257.29,256.73,257.22,8131.0,251.6262,252.1751,251.6262,252.1064,8131.0
2024-09-25 10:05:00,257.25,257.55,256.88,257.17,12886.0,252.1359,252.4299,251.7732,252.0574,12886.0
2024-09-25 10:10:00,256.94,257.12,256.84,256.91,6036.0,251.832,252.0084,251.734,251.8026,6036.0
2024-09-25 10:15:00,257.06,257.51,257.06,257.09,4876.0,251.9496,252.3907,251.9496,251.979,4876.0
2024-09-25 10:20:00,257.16,257.16,256.76,257.15,5179.0,252.0476,252.0476,251.6556,252.0378,5179.0
2024-09-25 10:25:00,257.15,257.69,257.0,257.69,5442.0,252.0378,252.5671,251.8908,252.5671,5442.0
2024-09-25 10:30:00,257.64,257.71,257.04,257.18,26878.0,252.5181,252.5867,251.93,252.0672,26878.0
2024-09-25 10:35:00,257.15,257.35,256.82,256.82,9805.0,252.0378,252.2339,251.7144,251.7144,9805.0
2024-09-25 10:40:00,256.93,257.15,256.92,257.05,5133.0,251.8222,252.0378,251.8124,251.9398,5133.0
2024-09-25 10:45:00,257.05,257.05,256.64,256.64,6116.0,251.9398,251.9398,251.538,251.538,6116.0
2024-09-25 10:50:00,256.63,257.09,256.51,257.05,16763.0,251.5282,251.979,251.4106,251.9398,16763.0
2024-09-25 10:55:00,257.03,257.2,256.91,257.12,17380.0,251.9202,252.0868,251.8026,252.0084,17380.0
2024-09-25 11:00:00,257.14,257.33,257.05,257.26,4754.0,252.028,252.2143,251.9398,252.1457,4754.0
2024-09-25 11:05:00,257.26,257.44,257.26,257.43,7431.0,252.1457,252.3221,252.1457,252.3123,7431.0
2024-09-25 11:10:00,257.43,257.44,257.09,257.36,7797.0,252.3123,252.3221,251.979,252.2437,7797.0
2024-09-25 11:15:00,257.49,258.02,257.49,257.66,13536.0,252.3711,252.8905,252.3711,252.5377,13536.0
2024-09-25 11:20:00,257.65,257.93,257.65,257.87,2592.0,252.5279,252.8023,252.5279,252.7435,2592.0
2024-09-25 11:25:00,257.93,257.97,257.69,257.7,2535.0,252.8023,252.8415,252.5671,252.5769,2535.0
2024-09-25 11:30:00,257.69,257.79,257.51,257.6,3242.0,252.5671,252.6651,252.3907,252.4789,3242.0
2024-09-25 11:35:00,257.6,257.6,257.25,257.45,5633.0,252.4789,252.4789,252.1359,252.3319,5633.0
2024-09-25 11:40:00,257.39,257.67,257.39,257.61,1340.0,252.2731,252.5475,252.2731,252.4887,1340.0
2024-09-25 11:45:00,257.6,257.79,257.51,257.7,3851.0,252.4789,252.6651,252.3907,252.5769,3851.0
2024-09-25 11:50:00,257.57,257.85,257.55,257.85,3829.0,252.4495,252.7239,252.4299,252.7239,3829.0
2024-09-25 11:55:00,257.67,257.89,257.57,257.69,8043.0,252.5475,252.7631,252.4495,252.5671,8043.0
2024-09-25 12:00:00,257.63,257.81,257.53,257.81,2737.0,252.5083,252.6847,252.4103,252.6847,2737.0
2024-09-25 12:05:00,257.66,257.99,257.62,257.89,3017.0,252.5377,252.8611,252.4985,252.7631,3017.0
2024-09-25 12:10:00,257.95,257.96,257.7,257.82,3082.0,252.8219,252.8317,252.5769,252.6945,3082.0
2024-09-25 12:15:00,257.84,257.86,257.7,257.8,3076.0,252.7141,252.7337,252.5769,252.6749,3076.0
2024-09-25 12:20:00,257.62,257.75,257.5,257.71,6398.0,252.4985,252.6259,252.3809,252.5867,6398.0
2024-09-25 12:25:00,257.68,257.79,257.52,257.55,6201.0,252.5573,252.6651,252.4005,252.4299,6201.0
2024-09-25 12:30:00,257.51,257.6,257.41,257.44,7977.0,252.3907,252.4789,252.2927,252.3221,7977.0
2024-09-25 12:35:00,257.49,257.58,257.26,257.27,3303.0,252.3711,252.4593,252.1457,252.1555,3303.0
2024-09-25 12:40:00,257.31,257.31,256.98,257.16,6170.0,252.1947,252.1947,251.8712,252.0476,6170.0
2024-09-25 12:45:00,257.13,257.37,257.04,257.24,5396.0,252.0182,252.2535,251.93,252.1261,5396.0
2024-09-25 12:50:00,257.3,257.71,257.28,257.45,4773.0,252.1849,252.5867,252.1653,252.3319,4773.0
2024-09-25 12:55:00,257.45,257.49,257.13,257.18,6340.0,252.3319,252.3711,252.0182,252.0672,6340.0
2024-09-25 13:00:00,257.12,257.31,257.12,257.14,2333.0,252.0084,252.1947,252.0084,252.028,2333.0
2024-09-25 13:05:00,257.13,257.4,257.13,257.34,6454.0,252.0182,252.2829,252.0182,252.2241,6454.0
2024-09-25 13:10:00,257.34,257.4,257.16,257.33,3980.0,252.2241,252.2829,252.0476,252.2143,3980.0
2024-09-25 13:15:00,257.26,257.38,257.1,257.16,6843.0,252.1457,252.2633,251.9888,252.0476,6843.0
2024-09-25 13:20:00,257.25,257.26,256.8,256.81,11102.0,252.1359,252.1457,251.6948,251.7046,11102.0
2024-09-25 13:25:00,256.9,256.91,256.47,256.57,9752.0,251.7928,251.8026,251.3714,251.4694,9752.0
2024-09-25 13:30:00,256.57,256.83,256.55,256.66,8104.0,251.4694,251.7242,251.4498,251.5576,8104.0
2024-09-25 13:35:00,256.55,256.76,256.5,256.61,14228.0,251.4498,251.6556,251.4008,251.5086,14228.0
2024-09-25 13:40:00,256.68,256.98,256.53,256.82,9482.0,251.5772,251.8712,251.4302,251.7144,9482.0
2024-09-25 13:45:00,256.81,257.27,256.81,257.11,2946.0,251.7046,252.1555,251.7046,251.9986,2946.0
2024-09-25 13:50:00,257.07,257.41,257.0,257.0,4090.0,251.9594,252.2927,251.8908,251.8908,4090.0
2024-09-25 13:55:00,257.17,257.34,257.08,257.21,2842.0,252.0574,252.2241,251.9692,252.0966,2842.0
2024-09-25 14:00:00,257.18,257.25,257.05,257.2,2300.0,252.0672,252.1359,251.9398,252.0868,2300.0
2024-09-25 14:05:00,257.25,257.44,257.17,257.37,6273.0,252.1359,252.3221,252.0574,252.2535,6273.0
2024-09-25 14:10:00,257.28,257.4,257.27,257.3,4128.0,252.1653,252.2829,252.1555,252.1849,4128.0
2024-09-25 14:15:00,257.25,257.4,257.15,257.21,3102.0,252.1359,252.2829,252.0378,252.0966,3102.0
2024-09-25 14:20:00,257.3,257.31,257.12,257.14,5665.0,252.1849,252.1947,252.0084,252.028,5665.0
2024-09-25 14:25:00,257.16,257.34,257.15,257.3,4178.0,252.0476,252.2241,252.0378,252.1849,4178.0
2024-09-25 14:30:00,257.27,257.27,257.04,257.04,3769.0,252.1555,252.1555,251.93,251.93,3769.0
2024-09-25 14:35:00,257.07,257.36,257.07,257.32,3067.0,251.9594,252.2437,251.9594,252.2045,3067.0
2024-09-25 14:40:00,257.22,257.41,257.12,257.22,5075.0,252.1064,252.2927,252.0084,252.1064,5075.0
2024-09-25 14:45:00,257.11,257.21,256.91,257.08,3604.0,251.9986,252.0966,251.8026,251.9692,3604.0
2024-09-25 14:50:00,257.12,257.2,257.07,257.11,6315.0,252.0084,252.0868,251.9594,251.9986,6315.0
2024-09-25 14:55:00,257.16,257.2,257.01,257.16,4069.0,252.0476,252.0868,251.9006,252.0476,4069.0
2024-09-25 15:00:00,257.07,257.17,257.0,257.0,4555.0,251.9594,252.0574,251.8908,251.8908,4555.0
2024-09-25 15:05:00,257.1,257.17,256.95,256.95,5936.0,251.9888,252.0574,251.8418,251.8418,5936.0
2024-09-25 15:10:00,256.96,257.12,256.94,256.96,3453.0,251.8516,252.0084,251.832,251.8516,3453.0
2024-09-25 15:15:00,256.91,256.97,256.81,256.88,3564.0,251.8026,251.8614,251.7046,251.7732,3564.0
2024-09-25 15:20:00,256.88,257.01,256.8,257.0,3557.0,251.7732,251.9006,251.6948,251.8908,3557.0
2024-09-25 15:25:00,257.04,257.09,256.91,257.07,4269.0,251.93,251.979,251.8026,251.9594,4269.0
2024-09-25 15:30:00,257.06,257.13,256.79,256.84,6797.0,251.9496,252.0182,251.685,251.734,6797.0
2024-09-25 15:35:00,256.84,256.88,256.53,256.61,6348.0,251.734,251.7732,251.4302,251.5086,6348.0
2024-09-25 15:40:00,256.61,256.76,256.56,256.72,6298.0,251.5086,251.6556,251.4596,251.6164,6298.0
2024-09-25 15:45:00,256.78,257.02,256.73,257.0,10221.0,251.6752,251.9104,251.6262,251.8908,10221.0
2024-09-25 15:50:00,257.04,257.04,256.82,256.99,14717.0,251.93,251.93,251.7144,251.881,14717.0
2024-09-25 15:55:00,256.95,257.08,256.72,257.06,56353.0,251.8418,251.9692,251.6164,251.9496,56353.0
2024-09-26 09:30:00,255.45,255.87,253.45,254.29,44232.0,250.3716,250.7833,248.4114,249.2347,44232.0
2024-09-26 09:35:00,254.55,254.97,254.31,254.78,9313.0,249.4895,249.9012,249.2543,249.715,9313.0
2024-09-26 09:40:00,254.85,255.12,254.54,254.75,18669.0,249.7836,250.0482,249.4797,249.6856,18669.0
2024-09-26 09:45:00,254.91,254.92,253.92,254.61,11229.0,249.8424,249.8522,248.8721,249.5483,11229.0
2024-09-26 09:50:00,254.62,254.85,254.5,254.56,5220.0,249.5581,249.7836,249.4405,249.4993,5220.0
2024-09-26 09:55:00,254.58,254.76,254.44,254.74,5792.0,249.5189,249.6954,249.3817,249.6758,5792.0
2024-09-26 10:00:00,254.72,254.83,254.43,254.68,9440.0,249.6561,249.764,249.3719,249.6169,9440.0
2024-09-26 10:05:00,254.67,255.2,254.57,254.83,6244.0,249.6071,250.1266,249.5091,249.764,6244.0
2024-09-26 10:10:00,254.97,255.12,254.43,254.81,11487.0,249.9012,250.0482,249.3719,249.7444,11487.0
2024-09-26 10:15:00,254.68,254.78,254.39,254.55,13622.0,249.6169,249.715,249.3327,249.4895,13622.0
2024-09-26 10:20:00,254.65,254.74,254.36,254.36,4546.0,249.5875,249.6758,249.3033,249.3033,4546.0
2024-09-26 10:25:00,254.57,255.25,254.36,255.25,5194.0,249.5091,250.1756,249.3033,250.1756,5194.0
2024-09-26 10:30:00,255.0,255.53,255.0,255.53,3911.0,249.9306,250.45,249.9306,250.45,3911.0
2024-09-26 10:35:00,255.35,255.45,254.98,255.22,6361.0,250.2736,250.3716,249.911,250.1462,6361.0
2024-09-26 10:40:00,255.13,255.35,254.97,255.17,4492.0,250.058,250.2736,249.9012,250.0972,4492.0
2024-09-26 10:45:00,255.0,255.25,254.58,255.16,8712.0,249.9306,250.1756,249.5189,250.0874,8712.0
2024-09-26 10:50:00,255.38,255.7,255.14,255.7,10558.0,250.303,250.6167,250.0678,250.6167,10558.0
2024-09-26 10:55:00,255.65,255.7,255.41,255.52,9140.0,250.5677,250.6167,250.3324,250.4402,9140.0
2024-09-26 11:00:00,255.59,255.65,255.03,255.03,10818.0,250.5089,250.5677,249.96,249.96,10818.0
2024-09-26 11:05:00,254.88,255.1,254.8,254.99,4395.0,249.813,250.0286,249.7346,249.9208,4395.0
2024-09-26 11:10:00,254.99,255.11,254.47,254.51,3982.0,249.9208,250.0384,249.4111,249.4503,3982.0
2024-09-26 11:15:00,254.52,254.52,254.38,254.44,3218.0,249.4601,249.4601,249.3229,249.3817,3218.0
2024-09-26 11:20:00,254.48,254.58,254.2,254.41,12132.0,249.4209,249.5189,249.1465,249.3523,12132.0
2024-09-26 11:25:00,254.48,254.68,254.31,254.52,19831.0,249.4209,249.6169,249.2543,249.4601,19831.0
2024-09-26 11:30:00,254.52,254.65,254.11,254.19,6336.0,249.4601,249.5875,249.0583,249.1367,6336.0
2024-09-26 11:35:00,254.18,254.36,254.18,254.26,5436.0,249.1269,249.3033,249.1269,249.2053,5436.0
2024-09-26 11:40:00,254.33,254.53,254.17,254.28,5601.0,249.2739,249.4699,249.1171,249.2249,5601.0
2024-09-26 11:45:00,254.28,254.29,253.92,253.96,5841.0,249.2249,249.2347,248.8721,248.9113,5841.0
2024-09-26 11:50:00,253.93,253.98,253.69,253.82,3993.0,248.8819,248.9309,248.6466,248.774,3993.0
2024-09-26 11:55:00,253.81,253.94,253.61,253.71,2594.0,248.7642,248.8917,248.5682,248.6662,2594.0
2024-09-26 12:00:00,253.69,253.69,253.5,253.58,3722.0,248.6466,248.6466,248.4604,248.5388,3722.0
2024-09-26 12:05:00,253.51,253.51,252.95,253.05,11272.0,248.4702,248.4702,247.9213,248.0193,11272.0
2024-09-26 12:10:00,252.99,253.33,252.99,253.31,5913.0,247.9605,248.2938,247.9605,248.2742,5913.0
2024-09-26 12:15:00,253.32,253.54,253.22,253.36,3379.0,248.284,248.4996,248.186,248.3232,3379.0
2024-09-26 12:20:00,253.28,253.49,253.18,253.18,4486.0,248.2448,248.4506,248.1468,248.1468,4486.0
2024-09-26 12:25:00,253.14,253.27,253.03,253.04,2453.0,248.1076,248.235,247.9997,248.0095,2453.0
2024-09-26 12:30:00,252.96,253.03,252.59,252.81,3285.0,247.9311,247.9997,247.5685,247.7841,3285.0
2024-09-26 12:35:00,252.84,253.07,252.78,252.91,8333.0,247.8135,248.039,247.7547,247.8821,8333.0
2024-09-26 12:40:00,253.07,253.26,253.01,253.03,5985.0,248.039,248.2252,247.9801,247.9997,5985.0
2024-09-26 12:45:00,253.11,253.15,252.88,252.88,1445.0,248.0782,248.1174,247.8527,247.8527,1445.0
2024-09-26 12:50:00,252.92,253.25,252.86,253.23,6606.0,247.8919,248.2154,247.8331,248.1958,6606.0
2024-09-26 12:55:00,253.3,253.39,253.16,253.37,3345.0,248.2644,248.3526,248.1272,248.333,3345.0
2024-09-26 13:00:00,253.46,253.78,253.41,253.78,1671.0,248.4212,248.7348,248.3722,248.7348,1671.0
2024-09-26 13:05:00,253.68,253.92,253.68,253.68,5434.0,248.6368,248.8721,248.6368,248.6368,5434.0
2024-09-26 13:10:00,253.7,253.86,253.66,253.83,3938.0,248.6564,248.8132,248.6172,248.7838,3938.0
2024-09-26 13:15:00,253.69,254.03,253.69,253.75,6802.0,248.6466,248.9799,248.6466,248.7054,6802.0
2024-09-26 13:20:00,253.94,253.94,253.34,253.34,8641.0,248.8917,248.8917,248.3036,248.3036,8641.0
2024-09-26 13:25:00,253.22,253.55,253.18,253.35,11001.0,248.186,248.5094,248.1468,248.3134,11001.0
2024-09-26 13:30:00,253.54,253.79,253.48,253.61,6799.0,248.4996,248.7446,248.4408,248.5682,6799.0
2024-09-26 13:35:00,253.63,254.15,253.58,254.05,11271.0,248.5878,249.0975,248.5388,248.9995,11271.0
2024-09-26 13:40:00,253.96,254.04,253.73,253.89,4283.0,248.9113,248.9897,248.6858,248.8426,4283.0
2024-09-26 13:45:00,253.76,254.12,253.66,254.12,16708.0,248.7152,249.0681,248.6172,249.0681,16708.0
2024-09-26 13:50:00,254.14,254.46,254.08,254.12,6436.0,249.0877,249.4013,249.0289,249.0681,6436.0
2024-09-26 13:55:00,254.28,254.4,254.13,254.31,4535.0,249.2249,249.3425,249.0779,249.2543,4535.0
2024-09-26 14:00:00,254.16,254.16,253.58,253.67,2908.0,249.1073,249.1073,248.5388,248.627,2908.0
2024-09-26 14:05:00,253.75,254.01,253.61,254.0,12112.0,248.7054,248.9603,248.5682,248.9505,12112.0
2024-09-26 14:10:00,254.04,254.24,254.0,254.0,4550.0,248.9897,249.1857,248.9505,248.9505,4550.0
2024-09-26 14:15:00,254.0,254.17,253.89,253.91,4683.0,248.9505,249.1171,248.8426,248.8623,4683.0
2024-09-26 14:20:00,253.89,254.07,253.58,253.58,4176.0,248.8426,249.0191,248.5388,248.5388,4176.0
2024-09-26 14:25:00,253.66,253.7,253.26,253.28,2436.0,248.6172,248.6564,248.2252,248.2448,2436.0
2024-09-26 14:30:00,253.26,253.28,253.13,253.24,1774.0,248.2252,248.2448,248.0978,248.2056,1774.0
2024-09-26 14:35:00,253.3,253.3,253.08,253.09,9167.0,248.2644,248.2644,248.0488,248.0586,9167.0
2024-09-26 14:40:00,253.12,253.21,253.06,253.21,6359.0,248.088,248.1762,248.0291,248.1762,6359.0
2024-09-26 14:45:00,253.16,253.16,252.9,252.95,6712.0,248.1272,248.1272,247.8723,247.9213,6712.0
2024-09-26 14:50:00,252.88,253.01,252.66,252.67,12134.0,247.8527,247.9801,247.6371,247.6469,12134.0
2024-09-26 14:55:00,252.75,252.75,252.29,252.29,14765.0,247.7253,247.7253,247.2745,247.2745,14765.0
2024-09-26 15:00:00,252.42,252.55,252.36,252.49,3624.0,247.4019,247.5293,247.3431,247.4705,3624.0
2024-09-26 15:05:00,252.5,252.5,252.02,252.09,10125.0,247.4803,247.4803,247.0098,247.0784,10125.0
2024-09-26 15:10:00,252.1,252.25,251.88,251.93,10843.0,247.0882,247.2353,246.8726,246.9216,10843.0
2024-09-26 15:15:00,251.9,252.14,251.74,252.13,21505.0,246.8922,247.1274,246.7354,247.1176,21505.0
2024-09-26 15:20:00,252.22,252.42,252.19,252.38,15377.0,247.2058,247.4019,247.1764,247.3627,15377.0
2024-09-26 15:25:00,252.37,252.77,252.35,252.72,11045.0,247.3529,247.7449,247.3333,247.6959,11045.0
2024-09-26 15:30:00,252.73,252.96,252.64,252.82,14375.0,247.7057,247.9311,247.6175,247.7939,14375.0
2024-09-26 15:35:00,252.75,253.02,252.6,252.6,18315.0,247.7253,247.9899,247.5783,247.5783,18315.0
2024-09-26 15:40:00,252.7,253.17,252.63,253.07,32610.0,247.6763,248.137,247.6077,248.039,32610.0
2024-09-26 15:45:00,253.07,253.17,252.9,252.95,23798.0,248.039,248.137,247.8723,247.9213,23798.0
2024-09-26 15:50:00,253.03,253.22,252.76,252.9,49164.0,247.9997,248.186,247.7351,247.8723,49164.0
2024-09-26 15:55:00,252.94,252.97,252.34,252.41,161610.0,247.9115,247.9409,247.3235,247.3921,161610.0
2024-09-27 09:30:00,251.06,252.86,251.06,252.42,31094.0,246.0689,247.8331,246.0689,247.4019,31094.0
2024-09-27 09:35:00,252.32,252.5,251.42,251.53,7520.0,247.3039,247.4803,246.4218,246.5296,7520.0
2024-09-27 09:40:00,251.57,252.07,251.05,251.8,12432.0,246.5688,247.0588,246.0591,246.7942,12432.0
2024-09-27 09:45:00,251.51,251.69,251.22,251.29,5740.0,246.51,246.6864,246.2257,246.2943,5740.0
2024-09-27 09:50:00,251.2,251.76,251.2,251.67,7795.0,246.2061,246.755,246.2061,246.6668,7795.0
2024-09-27 09:55:00,251.57,251.61,251.01,251.09,15816.0,246.5688,246.608,246.0199,246.0983,15816.0
2024-09-27 10:00:00,251.09,251.26,250.55,251.14,21322.0,246.0983,246.2649,245.569,246.1473,21322.0
2024-09-27 10:05:00,251.14,251.55,251.14,251.35,32382.0,246.1473,246.5492,246.1473,246.3531,32382.0
2024-09-27 10:10:00,251.27,251.72,251.27,251.51,10409.0,246.2747,246.7158,246.2747,246.51,10409.0
2024-09-27 10:15:00,251.46,252.33,251.37,252.25,7972.0,246.461,247.3137,246.3727,247.2353,7972.0
2024-09-27 10:20:00,252.29,252.48,251.98,252.42,4062.0,247.2745,247.4607,246.9706,247.4019,4062.0
2024-09-27 10:25:00,252.5,252.83,252.49,252.66,2418.0,247.4803,247.8037,247.4705,247.6371,2418.0
2024-09-27 10:30:00,252.76,252.89,252.55,252.55,11935.0,247.7351,247.8625,247.5293,247.5293,11935.0
2024-09-27 10:35:00,252.67,252.78,252.48,252.5,4407.0,247.6469,247.7547,247.4607,247.4803,4407.0
2024-09-27 10:40:00,252.5,252.55,252.08,252.29,9840.0,247.4803,247.5293,247.0686,247.2745,9840.0
2024-09-27 10:45:00,252.29,252.71,252.25,252.58,1480.0,247.2745,247.6861,247.2353,247.5587,1480.0
2024-09-27 10:50:00,252.63,252.74,252.38,252.38,5625.0,247.6077,247.7155,247.3627,247.3627,5625.0
2024-09-27 10:55:00,252.52,252.62,252.43,252.53,8010.0,247.4999,247.5979,247.4117,247.5097,8010.0
2024-09-27 11:00:00,252.38,252.46,252.12,252.21,11231.0,247.3627,247.4411,247.1078,247.196,11231.0
2024-09-27 11:05:00,252.27,252.52,252.23,252.47,6514.0,247.2549,247.4999,247.2156,247.4509,6514.0
2024-09-27 11:10:00,252.43,252.54,252.35,252.35,3988.0,247.4117,247.5195,247.3333,247.3333,3988.0
2024-09-27 11:15:00,252.33,252.5,252.31,252.47,9004.0,247.3137,247.4803,247.2941,247.4509,9004.0
2024-09-27 11:20:00,252.41,252.57,252.41,252.52,9271.0,247.3921,247.5489,247.3921,247.4999,9271.0
2024-09-27 11:25:00,252.48,252.55,252.33,252.49,7576.0,247.4607,247.5293,247.3137,247.4705,7576.0
2024-09-27 11:30:00,252.48,252.54,252.42,252.49,3403.0,247.4607,247.5195,247.4019,247.4705,3403.0
2024-09-27 11:35:00,252.41,252.46,252.27,252.28,4518.0,247.3921,247.4411,247.2549,247.2647,4518.0
2024-09-27 11:40:00,252.26,252.28,251.94,252.02,5278.0,247.2451,247.2647,246.9314,247.0098,5278.0
2024-09-27 11:45:00,252.02,252.18,251.99,252.07,5350.0,247.0098,247.1666,246.9804,247.0588,5350.0
2024-09-27 11:50:00,252.08,252.12,252.0,252.02,11313.0,247.0686,247.1078,246.9902,247.0098,11313.0
2024-09-27 11:55:00,252.0,252.0,251.74,251.75,2103.0,246.9902,246.9902,246.7354,246.7452,2103.0
2024-09-27 12:00:00,251.85,251.86,251.66,251.71,2960.0,246.8432,246.853,246.657,246.706,2960.0
2024-09-27 12:05:00,251.79,251.93,251.73,251.86,2352.0,246.7844,246.9216,246.7256,246.853,2352.0
2024-09-27 12:10:00,251.96,252.14,251.89,252.06,9445.0,246.951,247.1274,246.8824,247.049,9445.0
2024-09-27 12:15:00,252.11,252.18,251.94,251.96,7261.0,247.098,247.1666,246.9314,246.951,7261.0
2024-09-27 12:20:00,251.95,251.96,251.54,251.58,2118.0,246.9412,246.951,246.5394,246.5786,2118.0
2024-09-27 12:25:00,251.54,251.84,251.54,251.7,2520.0,246.5394,246.8334,246.5394,246.6962,2520.0
2024-09-27 12:30:00,251.62,251.72,251.61,251.64,2013.0,246.6178,246.7158,246.608,246.6374,2013.0
2024-09-27 12:35:00,251.75,251.75,251.62,251.62,4714.0,246.7452,246.7452,246.6178,246.6178,4714.0
2024-09-27 12:40:00,251.66,251.72,251.62,251.62,4330.0,246.657,246.7158,246.6178,246.6178,4330.0
2024-09-27 12:45:00,251.66,251.75,251.57,251.57,2173.0,246.657,246.7452,246.5688,246.5688,2173.0
2024-09-27 12:50:00,251.56,251.61,251.38,251.39,3879.0,246.559,246.608,246.3825,246.3923,3879.0
2024-09-27 12:55:00,251.37,251.38,251.29,251.33,4380.0,246.3727,246.3825,246.2943,246.3335,4380.0
2024-09-27 13:00:00,251.33,251.56,251.32,251.37,6340.0,246.3335,246.559,246.3237,246.3727,6340.0
2024-09-27 13:05:00,251.35,251.42,251.27,251.27,1877.0,246.3531,246.4218,246.2747,246.2747,1877.0
2024-09-27 13:10:00,251.33,251.33,251.09,251.27,8164.0,246.3335,246.3335,246.0983,246.2747,8164.0
2024-09-27 13:15:00,251.32,251.4,251.2,251.34,4784.0,246.3237,246.4022,246.2061,246.3433,4784.0
2024-09-27 13:20:00,251.34,251.36,251.26,251.36,2247.0,246.3433,246.3629,246.2649,246.3629,2247.0
2024-09-27 13:25:00,251.33,251.43,251.25,251.27,5494.0,246.3335,246.4316,246.2551,246.2747,5494.0
2024-09-27 13:30:00,251.25,251.27,251.03,251.13,1651.0,246.2551,246.2747,246.0395,246.1375,1651.0
2024-09-27 13:35:00,251.16,251.24,251.06,251.2,11085.0,246.1669,246.2453,246.0689,246.2061,11085.0
2024-09-27 13:40:00,251.15,251.2,251.0,251.0,6430.0,246.1571,246.2061,246.0101,246.0101,6430.0
2024-09-27 13:45:00,251.08,251.29,251.01,251.29,17994.0,246.0885,246.2943,246.0199,246.2943,17994.0
2024-09-27 13:50:00,251.24,251.28,251.07,251.08,5566.0,246.2453,246.2845,246.0787,246.0885,5566.0
2024-09-27 13:55:00,251.15,251.22,250.96,251.16,13618.0,246.1571,246.2257,245.9709,246.1669,13618.0
2024-09-27 14:00:00,251.04,251.08,251.0,251.02,2256.0,246.0493,246.0885,246.0101,246.0297,2256.0
2024-09-27 14:05:00,250.99,251.1,250.92,251.04,5609.0,246.0003,246.1081,245.9317,246.0493,5609.0
2024-09-27 14:10:00,250.98,251.12,250.97,251.12,2095.0,245.9905,246.1277,245.9807,246.1277,2095.0
2024-09-27 14:15:00,251.06,251.19,251.06,251.12,14855.0,246.0689,246.1963,246.0689,246.1277,14855.0
2024-09-27 14:20:00,251.15,251.2,251.1,251.15,9919.0,246.1571,246.2061,246.1081,246.1571,9919.0
2024-09-27 14:25:00,251.1,251.2,250.89,251.18,17460.0,246.1081,246.2061,245.9023,246.1865,17460.0
2024-09-27 14:30:00,251.19,251.19,250.95,251.07,8373.0,246.1963,246.1963,245.9611,246.0787,8373.0
2024-09-27 14:35:00,251.1,251.11,250.96,251.1,6154.0,246.1081,246.1179,245.9709,246.1081,6154.0
2024-09-27 14:40:00,251.09,251.11,250.94,251.07,8325.0,246.0983,246.1179,245.9513,246.0787,8325.0
2024-09-27 14:45:00,251.07,251.1,250.92,251.08,11302.0,246.0787,246.1081,245.9317,246.0885,11302.0
2024-09-27 14:50:00,251.08,251.08,250.63,250.69,9155.0,246.0885,246.0885,245.6475,245.7063,9155.0
2024-09-27 14:55:00,250.7,250.98,250.7,250.95,11289.0,245.7161,245.9905,245.7161,245.9611,11289.0
2024-09-27 15:00:00,250.99,251.15,250.94,251.08,8219.0,246.0003,246.1571,245.9513,246.0885,8219.0
2024-09-27 15:05:00,251.08,251.08,250.92,251.03,5983.0,246.0885,246.0885,245.9317,246.0395,5983.0
2024-09-27 15:10:00,251.07,251.07,250.89,250.89,16091.0,246.0787,246.0787,245.9023,245.9023,16091.0
2024-09-27 15:15:00,250.91,251.05,250.86,251.0,9459.0,245.9219,246.0591,245.8729,246.0101,9459.0
2024-09-27 15:20:00,251.04,251.06,250.82,250.89,10427.0,246.0493,246.0689,245.8337,245.9023,10427.0
2024-09-27 15:25:00,250.89,251.05,250.8,250.94,7374.0,245.9023,246.0591,245.8141,245.9513,7374.0
2024-09-27 15:30:00,250.86,251.15,250.84,251.11,14580.0,245.8729,246.1571,245.8533,246.1179,14580.0
2024-09-27 15:35:00,251.13,251.25,251.04,251.09,10959.0,246.1375,246.2551,246.0493,246.0983,10959.0
2024-09-27 15:40:00,251.02,251.18,250.88,250.96,18308.0,246.0297,246.1865,245.8925,245.9709,18308.0
2024-09-27 15:45:00,250.96,251.01,250.83,250.9,10772.0,245.9709,246.0199,245.8435,245.9121,10772.0
2024-09-27 15:50:00,250.89,251.58,250.89,251.31,34702.0,245.9023,246.5786,245.9023,246.3139,34702.0
2024-09-27 15:55:00,251.29,251.4,250.96,251.08,75345.0,246.2943,246.4022,245.9709,246.0885,75345.0
2024-09-30 09:30:00,252.89,253.45,250.48,250.99,60723.0,247.8625,248.4114,245.5004,246.0003,60723.0
2024-09-30 09:35:00,251.0,251.15,249.46,249.62,20564.0,246.0101,246.1571,244.5007,244.6575,20564.0
2024-09-30 09:40:00,249.62,250.32,248.93,249.34,17366.0,244.6575,245.3436,243.9813,244.3831,17366.0
2024-09-30 09:45:00,249.37,250.54,249.37,250.23,16114.0,244.4125,245.5592,244.4125,245.2554,16114.0
2024-09-30 09:50:00,249.96,250.05,249.59,249.91,9811.0,244.9908,245.079,244.6281,244.9418,9811.0
2024-09-30 09:55:00,249.84,250.83,249.84,250.67,10680.0,244.8732,245.8435,244.8732,245.6867,10680.0
2024-09-30 10:00:00,250.76,251.13,250.38,250.99,18549.0,245.7749,246.1375,245.4024,246.0003,18549.0
2024-09-30 10:05:00,250.86,251.47,250.79,250.79,10652.0,245.8729,246.4708,245.8043,245.8043,10652.0
2024-09-30 10:10:00,250.76,250.88,250.49,250.73,7268.0,245.7749,245.8925,245.5102,245.7455,7268.0
2024-09-30 10:15:00,250.89,251.72,250.89,251.63,6405.0,245.9023,246.7158,245.9023,246.6276,6405.0
2024-09-30 10:20:00,251.63,251.63,251.26,251.54,6995.0,246.6276,246.6276,246.2649,246.5394,6995.0
2024-09-30 10:25:00,251.42,251.61,251.27,251.44,7894.0,246.4218,246.608,246.2747,246.4414,7894.0
2024-09-30 10:30:00,251.33,251.62,251.14,251.58,10395.0,246.3335,246.6178,246.1473,246.5786,10395.0
2024-09-30 10:35:00,251.58,252.03,251.47,251.85,14949.0,246.5786,247.0196,246.4708,246.8432,14949.0
2024-09-30 10:40:00,251.89,252.41,251.89,252.41,6735.0,246.8824,247.3921,246.8824,247.3921,6735.0
2024-09-30 10:45:00,252.41,252.79,252.4,252.73,2678.0,247.3921,247.7645,247.3823,247.7057,2678.0
2024-09-30 10:50:00,252.73,252.74,252.52,252.61,2520.0,247.7057,247.7155,247.4999,247.5881,2520.0
2024-09-30 10:55:00,252.64,252.81,252.51,252.7,3939.0,247.6175,247.7841,247.4901,247.6763,3939.0
2024-09-30 11:00:00,252.73,252.88,252.51,252.59,4800.0,247.7057,247.8527,247.4901,247.5685,4800.0
2024-09-30 11:05:00,252.45,252.74,252.4,252.62,7667.0,247.4313,247.7155,247.3823,247.5979,7667.0
2024-09-30 11:10:00,252.61,252.66,252.48,252.6,4821.0,247.5881,247.6371,247.4607,247.5783,4821.0
2024-09-30 11:15:00,252.6,252.8,252.48,252.7,7069.0,247.5783,247.7743,247.4607,247.6763,7069.0
2024-09-30 11:20:00,252.7,252.81,252.5,252.64,10006.0,247.6763,247.7841,247.4803,247.6175,10006.0
2024-09-30 11:25:00,252.64,252.79,252.52,252.63,10000.0,247.6175,247.7645,247.4999,247.6077,10000.0
2024-09-30 11:30:00,252.63,252.76,252.45,252.48,7665.0,247.6077,247.7351,247.4313,247.4607,7665.0
2024-09-30 11:35:00,252.55,252.76,252.13,252.13,8753.0,247.5293,247.7351,247.1176,247.1176,8753.0
2024-09-30 11:40:00,252.24,252.34,251.58,251.59,6280.0,247.2255,247.3235,246.5786,246.5884,6280.0
2024-09-30 11:45:00,251.71,251.71,251.34,251.51,11891.0,246.706,246.706,246.3433,246.51,11891.0
2024-09-30 11:50:00,251.52,251.96,251.51,251.96,14687.0,246.5198,246.951,246.51,246.951,14687.0
2024-09-30 11:55:00,251.97,252.34,251.83,252.32,4414.0,246.9608,247.3235,246.8236,247.3039,4414.0
2024-09-30 12:00:00,252.31,252.33,251.97,252.04,5405.0,247.2941,247.3137,246.9608,247.0294,5405.0
2024-09-30 12:05:00,252.04,252.25,251.82,251.85,7913.0,247.0294,247.2353,246.8138,246.8432,7913.0
2024-09-30 12:10:00,251.85,251.85,251.51,251.68,15632.0,246.8432,246.8432,246.51,246.6766,15632.0
2024-09-30 12:15:00,251.72,251.72,251.49,251.56,4405.0,246.7158,246.7158,246.4904,246.559,4405.0
2024-09-30 12:20:00,251.63,251.7,251.58,251.68,2641.0,246.6276,246.6962,246.5786,246.6766,2641.0
2024-09-30 12:25:00,251.71,251.84,251.62,251.76,3520.0,246.706,246.8334,246.6178,246.755,3520.0
2024-09-30 12:30:00,251.74,251.95,251.64,251.77,7256.0,246.7354,246.9412,246.6374,246.7648,7256.0
2024-09-30 12:35:00,251.82,251.85,251.67,251.75,2960.0,246.8138,246.8432,246.6668,246.7452,2960.0
2024-09-30 12:40:00,251.75,251.82,251.58,251.58,5504.0,246.7452,246.8138,246.5786,246.5786,5504.0
2024-09-30 12:45:00,251.64,251.64,251.49,251.53,4065.0,246.6374,246.6374,246.4904,246.5296,4065.0
2024-09-30 12:50:00,251.52,251.7,251.45,251.7,3247.0,246.5198,246.6962,246.4512,246.6962,3247.0
2024-09-30 12:55:00,251.64,251.64,251.37,251.46,7424.0,246.6374,246.6374,246.3727,246.461,7424.0
2024-09-30 13:00:00,251.39,251.67,251.39,251.58,4439.0,246.3923,246.6668,246.3923,246.5786,4439.0
2024-09-30 13:05:00,251.66,251.81,251.57,251.81,2169.0,246.657,246.804,246.5688,246.804,2169.0
2024-09-30 13:10:00,251.81,251.81,251.46,251.56,4873.0,246.804,246.804,246.461,246.559,4873.0
2024-09-30 13:15:00,251.57,251.58,251.43,251.43,2712.0,246.5688,246.5786,246.4316,246.4316,2712.0
2024-09-30 13:20:00,251.46,251.54,251.25,251.38,4984.0,246.461,246.5394,246.2551,246.3825,4984.0
2024-09-30 13:25:00,251.37,251.37,251.16,251.31,3566.0,246.3727,246.3727,246.1669,246.3139,3566.0
2024-09-30 13:30:00,251.27,251.43,251.09,251.43,5600.0,246.2747,246.4316,246.0983,246.4316,5600.0
2024-09-30 13:35:00,251.53,251.6,251.38,251.39,4306.0,246.5296,246.5982,246.3825,246.3923,4306.0
2024-09-30 13:40:00,251.62,251.77,251.56,251.72,2061.0,246.6178,246.7648,246.559,246.7158,2061.0
2024-09-30 13:45:00,251.64,251.71,251.58,251.66,2714.0,246.6374,246.706,246.5786,246.657,2714.0
2024-09-30 13:50:00,251.67,251.74,251.57,251.65,10160.0,246.6668,246.7354,246.5688,246.6472,10160.0
2024-09-30 13:55:00,251.7,251.7,251.49,251.64,9705.0,246.6962,246.6962,246.4904,246.6374,9705.0
2024-09-30 14:00:00,251.64,251.7,251.45,251.54,5261.0,246.6374,246.6962,246.4512,246.5394,5261.0
2024-09-30 14:05:00,251.55,251.55,251.29,251.36,3289.0,246.5492,246.5492,246.2943,246.3629,3289.0
2024-09-30 14:10:00,251.35,251.37,251.2,251.27,3833.0,246.3531,246.3727,246.2061,246.2747,3833.0
2024-09-30 14:15:00,251.2,251.25,251.01,251.05,5111.0,246.2061,246.2551,246.0199,246.0591,5111.0
2024-09-30 14:20:00,251.12,251.12,250.79,250.89,8088.0,246.1277,246.1277,245.8043,245.9023,8088.0
2024-09-30 14:25:00,250.97,251.26,250.85,251.22,8170.0,245.9807,246.2649,245.8631,246.2257,8170.0
2024-09-30 14:30:00,251.22,251.28,251.15,251.21,7102.0,246.2257,246.2845,246.1571,246.2159,7102.0
2024-09-30 14:35:00,251.21,251.66,251.17,251.57,20953.0,246.2159,246.657,246.1767,246.5688,20953.0
2024-09-30 14:40:00,251.57,251.57,251.41,251.45,6368.0,246.5688,246.5688,246.412,246.4512,6368.0
2024-09-30 14:45:00,251.43,251.56,251.38,251.51,4130.0,246.4316,246.559,246.3825,246.51,4130.0
2024-09-30 14:50:00,251.5,251.7,251.5,251.65,17544.0,246.5002,246.6962,246.5002,246.6472,17544.0
2024-09-30 14:55:00,251.66,251.67,251.55,251.62,3931.0,246.657,246.6668,246.5492,246.6178,3931.0
2024-09-30 15:00:00,251.62,251.69,251.5,251.52,4750.0,246.6178,246.6864,246.5002,246.5198,4750.0
2024-09-30 15:05:00,251.53,251.7,251.41,251.49,7131.0,246.5296,246.6962,246.412,246.4904,7131.0
2024-09-30 15:10:00,251.49,251.61,251.44,251.61,3392.0,246.4904,246.608,246.4414,246.608,3392.0
2024-09-30 15:15:00,251.59,252.23,251.53,252.23,14596.0,246.5884,247.2156,246.5296,247.2156,14596.0
2024-09-30 15:20:00,252.26,252.49,252.22,252.41,6491.0,247.2451,247.4705,247.2058,247.3921,6491.0
2024-09-30 15:25:00,252.45,252.55,252.36,252.46,7705.0,247.4313,247.5293,247.3431,247.4411,7705.0
2024-09-30 15:30:00,252.46,252.99,252.46,252.86,8887.0,247.4411,247.9605,247.4411,247.8331,8887.0
2024-09-30 15:35:00,252.85,253.32,252.85,253.24,42283.0,247.8233,248.284,247.8233,248.2056,42283.0
2024-09-30 15:40:00,253.24,253.59,253.05,253.51,15451.0,248.2056,248.5486,248.0193,248.4702,15451.0
2024-09-30 15:45:00,253.51,253.64,253.39,253.54,21229.0,248.4702,248.5976,248.3526,248.4996,21229.0
2024-09-30 15:50:00,253.54,253.94,253.27,253.84,35037.0,248.4996,248.8917,248.235,248.7936,35037.0
2024-09-30 15:55:00,253.84,253.88,253.53,253.74,169221.0,248.7936,248.8328,248.4898,248.6956,169221.0
2024-10-01 09:30:00,251.41,252.96,251.41,251.56,37689.0,246.412,247.9311,246.412,246.559,37689.0
2024-10-01 09:35:00,251.88,252.29,251.14,251.73,23500.0,246.8726,247.2745,246.1473,246.7256,23500.0
2024-10-01 09:40:00,251.74,252.3,251.52,252.15,11900.0,246.7354,247.2843,246.5198,247.1372,11900.0
2024-10-01 09:45:00,251.93,252.98,251.3,252.66,19131.0,246.9216,247.9507,246.3041,247.6371,19131.0
2024-10-01 09:50:00,252.65,253.16,252.42,252.98,7556.0,247.6273,248.1272,247.4019,247.9507,7556.0
2024-10-01 09:55:00,252.98,253.12,252.76,252.92,2168.0,247.9507,248.088,247.7351,247.8919,2168.0
2024-10-01 10:00:00,252.75,252.93,252.04,252.21,13349.0,247.7253,247.9017,247.0294,247.196,13349.0
2024-10-01 10:05:00,252.21,253.01,252.09,253.01,16599.0,247.196,247.9801,247.0784,247.9801,16599.0
2024-10-01 10:10:00,252.94,253.42,252.88,253.18,11911.0,247.9115,248.382,247.8527,248.1468,11911.0
2024-10-01 10:15:00,253.22,253.58,253.2,253.45,3806.0,248.186,248.5388,248.1664,248.4114,3806.0
2024-10-01 10:20:00,253.44,253.75,253.32,253.45,6973.0,248.4016,248.7054,248.284,248.4114,6973.0
2024-10-01 10:25:00,253.36,254.29,253.32,254.29,6910.0,248.3232,249.2347,248.284,249.2347,6910.0
2024-10-01 10:30:00,254.16,254.69,254.14,254.48,10301.0,249.1073,249.6267,249.0877,249.4209,10301.0
2024-10-01 10:35:00,254.4,254.7,254.04,254.04,8259.0,249.3425,249.6365,248.9897,248.9897,8259.0
2024-10-01 10:40:00,254.05,254.22,253.89,254.15,15186.0,248.9995,249.1661,248.8426,249.0975,15186.0
2024-10-01 10:45:00,254.18,254.42,254.04,254.35,7922.0,249.1269,249.3621,248.9897,249.2935,7922.0
2024-10-01 10:50:00,254.28,254.28,253.95,254.04,7279.0,249.2249,249.2249,248.9015,248.9897,7279.0
2024-10-01 10:55:00,253.86,254.55,253.86,254.55,2353.0,248.8132,249.4895,248.8132,249.4895,2353.0
2024-10-01 11:00:00,254.24,254.31,254.11,254.3,6093.0,249.1857,249.2543,249.0583,249.2445,6093.0
2024-10-01 11:05:00,254.4,254.58,254.15,254.29,5751.0,249.3425,249.5189,249.0975,249.2347,5751.0
2024-10-01 11:10:00,254.41,254.45,254.35,254.37,1553.0,249.3523,249.3915,249.2935,249.3131,1553.0
2024-10-01 11:15:00,254.42,254.79,254.32,254.75,8941.0,249.3621,249.7248,249.2641,249.6856,8941.0
2024-10-01 11:20:00,254.89,255.46,254.82,255.26,6151.0,249.8228,250.3814,249.7542,250.1854,6151.0
2024-10-01 11:25:00,255.31,255.57,255.26,255.49,4899.0,250.2344,250.4893,250.1854,250.4108,4899.0
2024-10-01 11:30:00,255.45,255.67,255.25,255.39,8216.0,250.3716,250.5873,250.1756,250.3128,8216.0
2024-10-01 11:35:00,255.42,255.42,255.18,255.25,2601.0,250.3422,250.3422,250.107,250.1756,2601.0
2024-10-01 11:40:00,255.29,255.41,255.17,255.34,3935.0,250.2148,250.3324,250.0972,250.2638,3935.0
2024-10-01 11:45:00,255.15,255.27,255.04,255.27,2494.0,250.0776,250.1952,249.9698,250.1952,2494.0
2024-10-01 11:50:00,255.22,255.28,255.1,255.12,2779.0,250.1462,250.205,250.0286,250.0482,2779.0
2024-10-01 11:55:00,255.2,255.37,255.18,255.32,4107.0,250.1266,250.2932,250.107,250.2442,4107.0
2024-10-01 12:00:00,255.27,255.42,255.17,255.38,2702.0,250.1952,250.3422,250.0972,250.303,2702.0
2024-10-01 12:05:00,255.45,255.55,255.23,255.39,2709.0,250.3716,250.4696,250.156,250.3128,2709.0
2024-10-01 12:10:00,255.34,255.34,254.99,255.04,11958.0,250.2638,250.2638,249.9208,249.9698,11958.0
2024-10-01 12:15:00,255.04,255.12,254.92,254.95,9570.0,249.9698,250.0482,249.8522,249.8816,9570.0
2024-10-01 12:20:00,255.02,255.04,254.97,255.03,3670.0,249.9502,249.9698,249.9012,249.96,3670.0
2024-10-01 12:25:00,254.96,255.15,254.93,255.01,20346.0,249.8914,250.0776,249.862,249.9404,20346.0
2024-10-01 12:30:00,254.95,255.52,254.95,255.17,14617.0,249.8816,250.4402,249.8816,250.0972,14617.0
2024-10-01 12:35:00,255.2,255.79,255.08,255.72,3715.0,250.1266,250.7049,250.009,250.6363,3715.0
2024-10-01 12:40:00,255.77,255.82,255.34,255.82,9098.0,250.6853,250.7343,250.2638,250.7343,9098.0
2024-10-01 12:45:00,255.76,255.88,255.65,255.88,12069.0,250.6755,250.7931,250.5677,250.7931,12069.0
2024-10-01 12:50:00,255.77,256.06,255.76,255.97,4890.0,250.6853,250.9695,250.6755,250.8813,4890.0
2024-10-01 12:55:00,255.97,256.05,255.66,255.68,10661.0,250.8813,250.9597,250.5775,250.5971,10661.0
2024-10-01 13:00:00,255.69,255.98,255.69,255.82,5327.0,250.6069,250.8911,250.6069,250.7343,5327.0
2024-10-01 13:05:00,255.83,256.17,255.82,255.87,5337.0,250.7441,251.0773,250.7343,250.7833,5337.0
2024-10-01 13:10:00,255.95,256.05,255.69,255.76,9108.0,250.8617,250.9597,250.6069,250.6755,9108.0
2024-10-01 13:15:00,255.71,255.71,255.24,255.34,5025.0,250.6265,250.6265,250.1658,250.2638,5025.0
2024-10-01 13:20:00,255.41,255.63,255.3,255.44,6383.0,250.3324,250.5481,250.2246,250.3618,6383.0
2024-10-01 13:25:00,255.45,255.5,255.28,255.28,9684.0,250.3716,250.4206,250.205,250.205,9684.0
2024-10-01 13:30:00,255.37,255.7,255.25,255.58,7400.0,250.2932,250.6167,250.1756,250.4991,7400.0
2024-10-01 13:35:00,255.58,255.74,255.48,255.54,3634.0,250.4991,250.6559,250.401,250.4598,3634.0
2024-10-01 13:40:00,255.51,255.83,255.44,255.79,3722.0,250.4304,250.7441,250.3618,250.7049,3722.0
2024-10-01 13:45:00,255.8,256.0,255.62,255.62,5139.0,250.7147,250.9107,250.5383,250.5383,5139.0
2024-10-01 13:50:00,255.59,255.62,255.34,255.45,2688.0,250.5089,250.5383,250.2638,250.3716,2688.0
2024-10-01 13:55:00,255.46,255.68,255.45,255.52,4121.0,250.3814,250.5971,250.3716,250.4402,4121.0
2024-10-01 14:00:00,255.62,255.7,255.43,255.44,3937.0,250.5383,250.6167,250.352,250.3618,3937.0
2024-10-01 14:05:00,255.51,255.57,255.34,255.49,4876.0,250.4304,250.4893,250.2638,250.4108,4876.0
2024-10-01 14:10:00,255.48,255.56,255.33,255.4,3263.0,250.401,250.4794,250.254,250.3226,3263.0
2024-10-01 14:15:00,255.45,255.72,255.44,255.7,4002.0,250.3716,250.6363,250.3618,250.6167,4002.0
2024-10-01 14:20:00,255.75,255.76,255.46,255.54,1916.0,250.6657,250.6755,250.3814,250.4598,1916.0
2024-10-01 14:25:00,255.54,255.57,255.32,255.4,4287.0,250.4598,250.4893,250.2442,250.3226,4287.0
2024-10-01 14:30:00,255.46,255.65,255.45,255.64,6683.0,250.3814,250.5677,250.3716,250.5579,6683.0
2024-10-01 14:35:00,255.61,255.7,255.49,255.54,3139.0,250.5285,250.6167,250.4108,250.4598,3139.0
2024-10-01 14:40:00,255.6,255.73,255.54,255.54,9439.0,250.5187,250.6461,250.4598,250.4598,9439.0
2024-10-01 14:45:00,255.63,255.73,255.46,255.73,10332.0,250.5481,250.6461,250.3814,250.6461,10332.0
2024-10-01 14:50:00,255.83,255.85,255.69,255.76,8021.0,250.7441,250.7637,250.6069,250.6755,8021.0
2024-10-01 14:55:00,255.76,255.87,255.6,255.74,8985.0,250.6755,250.7833,250.5187,250.6559,8985.0
2024-10-01 15:00:00,255.74,255.74,255.44,255.53,6193.0,250.6559,250.6559,250.3618,250.45,6193.0
2024-10-01 15:05:00,255.51,255.99,255.49,255.93,4973.0,250.4304,250.9009,250.4108,250.8421,4973.0
2024-10-01 15:10:00,255.99,255.99,255.67,255.69,4059.0,250.9009,250.9009,250.5873,250.6069,4059.0
2024-10-01 15:15:00,255.7,255.82,255.37,255.49,11731.0,250.6167,250.7343,250.2932,250.4108,11731.0
2024-10-01 15:20:00,255.57,255.76,255.56,255.64,4761.0,250.4893,250.6755,250.4794,250.5579,4761.0
2024-10-01 15:25:00,255.66,255.81,255.63,255.63,3664.0,250.5775,250.7245,250.5481,250.5481,3664.0
2024-10-01 15:30:00,255.63,255.65,255.41,255.41,7856.0,250.5481,250.5677,250.3324,250.3324,7856.0
2024-10-01 15:35:00,255.42,255.42,255.17,255.19,6834.0,250.3422,250.3422,250.0972,250.1168,6834.0
2024-10-01 15:40:00,255.11,255.29,254.63,254.63,15925.0,250.0384,250.2148,249.5679,249.5679,15925.0
2024-10-01 15:45:00,254.69,254.78,254.35,254.55,26574.0,249.6267,249.715,249.2935,249.4895,26574.0
2024-10-01 15:50:00,254.56,254.56,254.19,254.44,23535.0,249.4993,249.4993,249.1367,249.3817,23535.0
2024-10-01 15:55:00,254.38,254.46,254.06,254.38,89483.0,249.3229,249.4013,249.0093,249.3229,89483.0
2024-10-02 09:30:00,253.51,254.83,252.89,252.89,28855.0,248.4702,249.764,247.8625,247.8625,28855.0
2024-10-02 09:35:00,253.63,254.8,253.55,254.44,6067.0,248.5878,249.7346,248.5094,249.3817,6067.0
2024-10-02 09:40:00,254.06,254.25,253.61,253.92,3922.0,249.0093,249.1955,248.5682,248.8721,3922.0
2024-10-02 09:45:00,254.6,254.86,253.58,253.99,5071.0,249.5385,249.7934,248.5388,248.9407,5071.0
2024-10-02 09:50:00,253.78,254.32,253.68,254.06,2420.0,248.7348,249.2641,248.6368,249.0093,2420.0
2024-10-02 09:55:00,254.0,254.4,253.99,254.18,4287.0,248.9505,249.3425,248.9407,249.1269,4287.0
2024-10-02 10:00:00,254.18,254.64,253.59,253.68,4643.0,249.1269,249.5777,248.5486,248.6368,4643.0
2024-10-02 10:05:00,253.83,253.88,253.57,253.87,3706.0,248.7838,248.8328,248.529,248.823,3706.0
2024-10-02 10:10:00,253.8,254.51,253.72,254.5,5435.0,248.7544,249.4503,248.676,249.4405,5435.0
2024-10-02 10:15:00,254.38,254.5,253.93,254.15,14637.0,249.3229,249.4405,248.8819,249.0975,14637.0
2024-10-02 10:20:00,254.03,254.07,253.84,253.93,6348.0,248.9799,249.0191,248.7936,248.8819,6348.0
2024-10-02 10:25:00,253.92,253.99,253.34,253.88,13358.0,248.8721,248.9407,248.3036,248.8328,13358.0
2024-10-02 10:30:00,253.94,254.14,253.71,253.98,13522.0,248.8917,249.0877,248.6662,248.9309,13522.0
2024-10-02 10:35:00,254.07,254.41,254.07,254.37,20369.0,249.0191,249.3523,249.0191,249.3131,20369.0
2024-10-02 10:40:00,254.37,254.52,254.26,254.5,22839.0,249.3131,249.4601,249.2053,249.4405,22839.0
2024-10-02 10:45:00,254.54,254.73,254.47,254.68,16123.0,249.4797,249.6659,249.4111,249.6169,16123.0
2024-10-02 10:50:00,254.82,254.82,254.4,254.63,5420.0,249.7542,249.7542,249.3425,249.5679,5420.0
2024-10-02 10:55:00,254.65,254.76,254.34,254.34,4527.0,249.5875,249.6954,249.2837,249.2837,4527.0
2024-10-02 11:00:00,254.25,254.56,254.19,254.52,4715.0,249.1955,249.4993,249.1367,249.4601,4715.0
2024-10-02 11:05:00,254.66,254.66,254.39,254.58,2591.0,249.5973,249.5973,249.3327,249.5189,2591.0
2024-10-02 11:10:00,254.61,254.61,254.34,254.36,3017.0,249.5483,249.5483,249.2837,249.3033,3017.0
2024-10-02 11:15:00,254.48,254.56,254.21,254.27,3280.0,249.4209,249.4993,249.1563,249.2151,3280.0
2024-10-02 11:20:00,254.27,254.38,253.97,254.06,3301.0,249.2151,249.3229,248.9211,249.0093,3301.0
2024-10-02 11:25:00,254.11,254.31,254.03,254.03,9426.0,249.0583,249.2543,248.9799,248.9799,9426.0
2024-10-02 11:30:00,254.03,254.05,253.82,253.94,3816.0,248.9799,248.9995,248.774,248.8917,3816.0
2024-10-02 11:35:00,253.75,253.93,253.7,253.88,3240.0,248.7054,248.8819,248.6564,248.8328,3240.0
2024-10-02 11:40:00,253.93,254.2,253.93,254.14,6294.0,248.8819,249.1465,248.8819,249.0877,6294.0
2024-10-02 11:45:00,254.1,254.21,254.08,254.12,3058.0,249.0485,249.1563,249.0289,249.0681,3058.0
2024-10-02 11:50:00,254.14,254.2,253.78,253.79,6747.0,249.0877,249.1465,248.7348,248.7446,6747.0
2024-10-02 11:55:00,253.73,253.83,253.51,253.68,2846.0,248.6858,248.7838,248.4702,248.6368,2846.0
2024-10-02 12:00:00,253.45,253.69,253.43,253.49,4835.0,248.4114,248.6466,248.3918,248.4506,4835.0
2024-10-02 12:05:00,253.51,253.54,253.4,253.4,1015.0,248.4702,248.4996,248.3624,248.3624,1015.0
2024-10-02 12:10:00,253.48,253.59,253.4,253.57,2443.0,248.4408,248.5486,248.3624,248.529,2443.0
2024-10-02 12:15:00,253.52,253.76,253.52,253.64,9810.0,248.48,248.7152,248.48,248.5976,9810.0
2024-10-02 12:20:00,253.65,253.75,253.58,253.71,3870.0,248.6074,248.7054,248.5388,248.6662,3870.0
2024-10-02 12:25:00,253.72,253.79,253.63,253.68,2420.0,248.676,248.7446,248.5878,248.6368,2420.0
2024-10-02 12:30:00,253.67,253.67,253.51,253.51,1382.0,248.627,248.627,248.4702,248.4702,1382.0
2024-10-02 12:35:00,253.62,253.7,253.51,253.7,4041.0,248.578,248.6564,248.4702,248.6564,4041.0
2024-10-02 12:40:00,253.69,253.93,253.67,253.93,4185.0,248.6466,248.8819,248.627,248.8819,4185.0
2024-10-02 12:45:00,253.94,254.05,253.75,253.85,10048.0,248.8917,248.9995,248.7054,248.8034,10048.0
2024-10-02 12:50:00,253.92,253.94,253.77,253.77,2568.0,248.8721,248.8917,248.725,248.725,2568.0
2024-10-02 12:55:00,253.78,253.86,253.58,253.58,4474.0,248.7348,248.8132,248.5388,248.5388,4474.0
2024-10-02 13:00:00,253.64,253.72,253.54,253.61,1946.0,248.5976,248.676,248.4996,248.5682,1946.0
2024-10-02 13:05:00,253.62,253.84,253.44,253.77,11589.0,248.578,248.7936,248.4016,248.725,11589.0
2024-10-02 13:10:00,253.85,254.07,253.85,253.88,2308.0,248.8034,249.0191,248.8034,248.8328,2308.0
2024-10-02 13:15:00,253.87,254.06,253.87,254.0,25199.0,248.823,249.0093,248.823,248.9505,25199.0
2024-10-02 13:20:00,254.0,254.04,253.9,253.94,2572.0,248.9505,248.9897,248.8524,248.8917,2572.0
2024-10-02 13:25:00,254.01,254.05,253.85,253.85,2976.0,248.9603,248.9995,248.8034,248.8034,2976.0
2024-10-02 13:30:00,253.82,253.94,253.6,253.83,2454.0,248.774,248.8917,248.5584,248.7838,2454.0
2024-10-02 13:35:00,253.76,253.82,253.69,253.81,2206.0,248.7152,248.774,248.6466,248.7642,2206.0
2024-10-02 13:40:00,253.81,253.87,253.72,253.83,2418.0,248.7642,248.823,248.676,248.7838,2418.0
2024-10-02 13:45:00,253.83,254.04,253.8,253.92,2667.0,248.7838,248.9897,248.7544,248.8721,2667.0
2024-10-02 13:50:00,253.96,253.98,253.62,253.82,3254.0,248.9113,248.9309,248.578,248.774,3254.0
2024-10-02 13:55:00,253.7,253.79,253.57,253.77,2365.0,248.6564,248.7446,248.529,248.725,2365.0
2024-10-02 14:00:00,253.7,253.81,253.61,253.61,6547.0,248.6564,248.7642,248.5682,248.5682,6547.0
2024-10-02 14:05:00,253.67,253.7,253.61,253.68,3018.0,248.627,248.6564,248.5682,248.6368,3018.0
2024-10-02 14:10:00,253.63,253.63,253.26,253.37,6164.0,248.5878,248.5878,248.2252,248.333,6164.0
2024-10-02 14:15:00,253.4,253.44,253.35,253.44,2773.0,248.3624,248.4016,248.3134,248.4016,2773.0
2024-10-02 14:20:00,253.27,253.38,253.24,253.26,2018.0,248.235,248.3428,248.2056,248.2252,2018.0
2024-10-02 14:25:00,253.31,253.42,253.2,253.28,6446.0,248.2742,248.382,248.1664,248.2448,6446.0
2024-10-02 14:30:00,253.25,253.7,253.25,253.7,3324.0,248.2154,248.6564,248.2154,248.6564,3324.0
2024-10-02 14:35:00,253.73,253.73,253.47,253.52,3459.0,248.6858,248.6858,248.431,248.48,3459.0
2024-10-02 14:40:00,253.5,253.6,253.36,253.51,4602.0,248.4604,248.5584,248.3232,248.4702,4602.0
2024-10-02 14:45:00,253.55,253.66,253.48,253.66,4164.0,248.5094,248.6172,248.4408,248.6172,4164.0
2024-10-02 14:50:00,253.62,253.66,253.57,253.62,2128.0,248.578,248.6172,248.529,248.578,2128.0
2024-10-02 14:55:00,253.58,253.76,253.5,253.7,7996.0,248.5388,248.7152,248.4604,248.6564,7996.0
2024-10-02 15:00:00,253.7,254.04,253.68,254.04,8721.0,248.6564,248.9897,248.6368,248.9897,8721.0
2024-10-02 15:05:00,254.04,254.09,253.8,254.02,7582.0,248.9897,249.0387,248.7544,248.9701,7582.0
2024-10-02 15:10:00,253.95,254.25,253.95,254.2,3911.0,248.9015,249.1955,248.9015,249.1465,3911.0
2024-10-02 15:15:00,254.17,254.2,254.01,254.06,6507.0,249.1171,249.1465,248.9603,249.0093,6507.0
2024-10-02 15:20:00,254.06,254.1,253.76,254.0,12082.0,249.0093,249.0485,248.7152,248.9505,12082.0
2024-10-02 15:25:00,254.0,254.04,253.89,253.94,5268.0,248.9505,248.9897,248.8426,248.8917,5268.0
2024-10-02 15:30:00,253.87,253.9,253.74,253.84,2573.0,248.823,248.8524,248.6956,248.7936,2573.0
2024-10-02 15:35:00,253.79,253.86,253.64,253.68,4254.0,248.7446,248.8132,248.5976,248.6368,4254.0
2024-10-02 15:40:00,253.67,253.78,253.54,253.62,9679.0,248.627,248.7348,248.4996,248.578,9679.0
2024-10-02 15:45:00,253.69,253.88,253.67,253.79,6815.0,248.6466,248.8328,248.627,248.7446,6815.0
2024-10-02 15:50:00,253.87,254.19,253.77,254.07,12485.0,248.823,249.1367,248.725,249.0191,12485.0
2024-10-02 15:55:00,254.15,254.54,254.1,254.42,124966.0,249.0975,249.4797,249.0485,249.3621,124966.0
2024-10-03 09:30:00,254.04,254.92,252.78,253.39,37269.0,249.0884,249.9512,247.8529,248.451,37269.0
2024-10-03 09:35:00,253.34,253.65,251.81,251.81,8366.0,248.402,248.706,246.9018,246.9018,8366.0
2024-10-03 09:40:00,251.78,251.89,251.38,251.45,6106.0,246.8724,246.9803,246.4802,246.5488,6106.0
2024-10-03 09:45:00,251.45,251.61,250.79,251.07,18561.0,246.5488,246.7057,245.9017,246.1763,18561.0
2024-10-03 09:50:00,251.17,251.28,250.31,250.36,27918.0,246.2743,246.3822,245.4311,245.4801,27918.0
2024-10-03 09:55:00,250.47,250.83,250.22,250.39,10316.0,245.588,245.9409,245.3428,245.5095,10316.0
2024-10-03 10:00:00,250.76,251.01,250.39,250.66,23670.0,245.8723,246.1174,245.5095,245.7742,23670.0
2024-10-03 10:05:00,250.87,250.87,250.32,250.63,9467.0,245.9802,245.9802,245.4409,245.7448,9467.0
2024-10-03 10:10:00,250.73,251.67,250.72,251.29,6634.0,245.8429,246.7646,245.8331,246.392,6634.0
2024-10-03 10:15:00,251.41,251.86,251.41,251.74,6857.0,246.5096,246.9509,246.5096,246.8332,6857.0
2024-10-03 10:20:00,251.75,251.75,251.32,251.37,11379.0,246.843,246.843,246.4214,246.4704,11379.0
2024-10-03 10:25:00,251.47,252.14,251.41,251.89,11093.0,246.5685,247.2254,246.5096,246.9803,11093.0
2024-10-03 10:30:00,251.73,252.09,251.61,252.03,4989.0,246.8234,247.1764,246.7057,247.1175,4989.0
2024-10-03 10:35:00,252.04,252.15,251.82,252.0,7169.0,247.1273,247.2352,246.9116,247.0881,7169.0
2024-10-03 10:40:00,252.0,252.0,251.5,251.55,6512.0,247.0881,247.0881,246.5979,246.6469,6512.0
2024-10-03 10:45:00,251.55,252.06,251.5,251.79,5490.0,246.6469,247.147,246.5979,246.8822,5490.0
2024-10-03 10:50:00,251.73,251.73,251.42,251.61,3236.0,246.8234,246.8234,246.5194,246.7057,3236.0
2024-10-03 10:55:00,251.57,251.61,251.2,251.37,5134.0,246.6665,246.7057,246.3037,246.4704,5134.0
2024-10-03 11:00:00,251.28,251.6,251.06,251.59,14205.0,246.3822,246.6959,246.1665,246.6861,14205.0
2024-10-03 11:05:00,251.47,251.69,251.22,251.31,4851.0,246.5685,246.7842,246.3233,246.4116,4851.0
2024-10-03 11:10:00,251.34,251.47,251.13,251.23,7551.0,246.441,246.5685,246.2351,246.3331,7551.0
2024-10-03 11:15:00,251.23,251.26,251.06,251.06,4689.0,246.3331,246.3626,246.1665,246.1665,4689.0
2024-10-03 11:20:00,251.0,251.18,250.65,250.66,3656.0,246.1076,246.2841,245.7644,245.7742,3656.0
2024-10-03 11:25:00,250.63,250.84,250.5,250.84,6191.0,245.7448,245.9507,245.6174,245.9507,6191.0
2024-10-03 11:30:00,250.87,250.98,250.86,250.9,2905.0,245.9802,246.088,245.9703,246.0096,2905.0
2024-10-03 11:35:00,250.93,251.25,250.93,251.01,3943.0,246.039,246.3527,246.039,246.1174,3943.0
2024-10-03 11:40:00,251.06,251.33,251.03,251.32,6219.0,246.1665,246.4312,246.137,246.4214,6219.0
2024-10-03 11:45:00,251.3,251.62,251.28,251.46,5496.0,246.4018,246.7155,246.3822,246.5587,5496.0
2024-10-03 11:50:00,251.5,251.71,251.42,251.7,2836.0,246.5979,246.8038,246.5194,246.794,2836.0
2024-10-03 11:55:00,251.71,251.78,251.56,251.72,4438.0,246.8038,246.8724,246.6567,246.8136,4438.0
2024-10-03 12:00:00,251.72,252.1,251.66,251.96,47063.0,246.8136,247.1862,246.7548,247.0489,47063.0
2024-10-03 12:05:00,252.03,252.38,251.97,252.33,5611.0,247.1175,247.4607,247.0587,247.4117,5611.0
2024-10-03 12:10:00,252.27,252.64,252.26,252.63,2411.0,247.3529,247.7157,247.3431,247.7058,2411.0
2024-10-03 12:15:00,252.74,253.06,252.0,252.93,51176.0,247.8137,248.1275,247.0881,248.0,51176.0
2024-10-03 12:20:00,253.07,253.15,252.83,252.92,30693.0,248.1373,248.2157,247.902,247.9902,30693.0
2024-10-03 12:25:00,252.88,252.96,252.54,252.56,2647.0,247.951,248.0294,247.6176,247.6372,2647.0
2024-10-03 12:30:00,252.5,252.56,252.5,252.53,600.0,247.5784,247.6372,247.5784,247.6078,600.0
2024-10-03 12:35:00,252.49,252.66,252.24,252.31,4027.0,247.5686,247.7353,247.3235,247.3921,4027.0
2024-10-03 12:40:00,252.26,252.5,252.2,252.47,30400.0,247.3431,247.5784,247.2842,247.549,30400.0
2024-10-03 12:45:00,252.47,252.47,252.0,252.0,2040.0,247.549,247.549,247.0881,247.0881,2040.0
2024-10-03 12:50:00,252.0,252.39,251.99,252.39,11366.0,247.0881,247.4705,247.0783,247.4705,11366.0
2024-10-03 12:55:00,252.41,252.41,252.1,252.17,4158.0,247.4901,247.4901,247.1862,247.2548,4158.0
2024-10-03 13:00:00,252.21,252.21,251.91,251.99,7375.0,247.294,247.294,246.9999,247.0783,7375.0
2024-10-03 13:05:00,251.99,252.01,251.74,252.0,26545.0,247.0783,247.0979,246.8332,247.0881,26545.0
2024-10-03 13:10:00,252.0,252.12,251.92,252.07,22164.0,247.0881,247.2058,247.0097,247.1568,22164.0
2024-10-03 13:15:00,252.14,252.33,252.03,252.11,3079.0,247.2254,247.4117,247.1175,247.196,3079.0
2024-10-03 13:20:00,252.18,252.45,252.11,252.33,2239.0,247.2646,247.5294,247.196,247.4117,2239.0
2024-10-03 13:25:00,252.33,252.36,252.17,252.17,1324.0,247.4117,247.4411,247.2548,247.2548,1324.0
2024-10-03 13:30:00,252.27,252.59,252.26,252.53,5692.0,247.3529,247.6666,247.3431,247.6078,5692.0
2024-10-03 13:35:00,252.62,252.62,252.48,252.49,5443.0,247.696,247.696,247.5588,247.5686,5443.0
2024-10-03 13:40:00,252.54,252.54,252.15,252.23,3663.0,247.6176,247.6176,247.2352,247.3136,3663.0
2024-10-03 13:45:00,252.23,252.41,252.15,252.36,10433.0,247.3136,247.4901,247.2352,247.4411,10433.0
2024-10-03 13:50:00,252.43,252.44,252.24,252.24,2844.0,247.5097,247.5196,247.3235,247.3235,2844.0
2024-10-03 13:55:00,252.26,252.45,252.2,252.36,32682.0,247.3431,247.5294,247.2842,247.4411,32682.0
2024-10-03 14:00:00,252.41,252.69,252.38,252.69,9618.0,247.4901,247.7647,247.4607,247.7647,9618.0
2024-10-03 14:05:00,252.61,252.88,252.61,252.82,6849.0,247.6862,247.951,247.6862,247.8921,6849.0
2024-10-03 14:10:00,252.84,252.87,252.71,252.74,4265.0,247.9118,247.9412,247.7843,247.8137,4265.0
2024-10-03 14:15:00,252.74,252.94,252.67,252.74,6952.0,247.8137,248.0098,247.7451,247.8137,6952.0
2024-10-03 14:20:00,252.68,252.7,252.45,252.65,14108.0,247.7549,247.7745,247.5294,247.7255,14108.0
2024-10-03 14:25:00,252.63,252.82,252.62,252.71,4993.0,247.7058,247.8921,247.696,247.7843,4993.0
2024-10-03 14:30:00,252.66,252.67,252.2,252.28,28431.0,247.7353,247.7451,247.2842,247.3627,28431.0
2024-10-03 14:35:00,252.35,252.38,251.95,251.95,1972.0,247.4313,247.4607,247.0391,247.0391,1972.0
2024-10-03 14:40:00,251.99,252.22,251.93,252.22,2891.0,247.0783,247.3038,247.0195,247.3038,2891.0
2024-10-03 14:45:00,252.2,252.56,252.1,252.5,23643.0,247.2842,247.6372,247.1862,247.5784,23643.0
2024-10-03 14:50:00,252.6,252.65,252.45,252.45,2932.0,247.6764,247.7255,247.5294,247.5294,2932.0
2024-10-03 14:55:00,252.54,252.54,252.41,252.42,1627.0,247.6176,247.6176,247.4901,247.4999,1627.0
2024-10-03 15:00:00,252.37,252.39,252.25,252.3,5208.0,247.4509,247.4705,247.3333,247.3823,5208.0
2024-10-03 15:05:00,252.32,252.58,252.32,252.58,2817.0,247.4019,247.6568,247.4019,247.6568,2817.0
2024-10-03 15:10:00,252.57,252.57,252.42,252.45,11340.0,247.647,247.647,247.4999,247.5294,11340.0
2024-10-03 15:15:00,252.47,252.63,252.36,252.63,6663.0,247.549,247.7058,247.4411,247.7058,6663.0
2024-10-03 15:20:00,252.58,252.72,252.54,252.61,5233.0,247.6568,247.7941,247.6176,247.6862,5233.0
2024-10-03 15:25:00,252.62,252.67,252.51,252.62,6558.0,247.696,247.7451,247.5882,247.696,6558.0
2024-10-03 15:30:00,252.62,252.71,252.57,252.6,5493.0,247.696,247.7843,247.647,247.6764,5493.0
2024-10-03 15:35:00,252.55,252.68,252.49,252.57,9627.0,247.6274,247.7549,247.5686,247.647,9627.0
2024-10-03 15:40:00,252.52,252.55,252.37,252.55,16296.0,247.598,247.6274,247.4509,247.6274,16296.0
2024-10-03 15:45:00,252.6,252.79,252.53,252.72,6547.0,247.6764,247.8627,247.6078,247.7941,6547.0
2024-10-03 15:50:00,252.76,252.88,252.38,252.39,53560.0,247.8333,247.951,247.4607,247.4705,53560.0
2024-10-03 15:55:00,252.37,252.63,251.95,252.25,93872.0,247.4509,247.7058,247.0391,247.3333,93872.0
2024-10-04 09:30:00,251.73,252.55,251.49,252.19,41550.0,246.8234,247.6274,246.5881,247.2744,41550.0
2024-10-04 09:35:00,252.44,252.58,252.09,252.38,13511.0,247.5196,247.6568,247.1764,247.4607,13511.0
2024-10-04 09:40:00,252.63,253.26,252.63,252.89,31088.0,247.7058,248.3236,247.7058,247.9608,31088.0
2024-10-04 09:45:00,252.77,253.18,252.5,252.6,15023.0,247.8431,248.2451,247.5784,247.6764,15023.0
2024-10-04 09:50:00,252.71,253.45,252.59,253.05,15418.0,247.7843,248.5099,247.6666,248.1177,15418.0
2024-10-04 09:55:00,253.16,253.36,252.79,252.79,55216.0,248.2255,248.4216,247.8627,247.8627,55216.0
2024-10-04 10:00:00,252.87,253.35,252.8,252.92,27841.0,247.9412,248.4118,247.8725,247.9902,27841.0
2024-10-04 10:05:00,252.91,253.59,252.89,253.21,7923.0,247.9804,248.6471,247.9608,248.2745,7923.0
2024-10-04 10:10:00,253.24,253.25,252.85,252.96,32466.0,248.304,248.3138,247.9216,248.0294,32466.0
2024-10-04 10:15:00,252.79,253.69,252.5,253.01,126020.0,247.8627,248.7452,247.5784,248.0784,126020.0
2024-10-04 10:20:00,253.03,253.03,252.6,252.78,9787.0,248.0981,248.0981,247.6764,247.8529,9787.0
2024-10-04 10:25:00,252.93,253.08,252.81,253.02,10873.0,248.0,248.1471,247.8823,248.0882,10873.0
2024-10-04 10:30:00,253.01,253.06,252.08,252.41,15957.0,248.0784,248.1275,247.1666,247.4901,15957.0
2024-10-04 10:35:00,252.4,252.91,252.37,252.9,10316.0,247.4803,247.9804,247.4509,247.9706,10316.0
2024-10-04 10:40:00,252.74,252.98,252.63,252.98,14574.0,247.8137,248.049,247.7058,248.049,14574.0
2024-10-04 10:45:00,253.0,253.04,252.69,252.86,17812.0,248.0686,248.1079,247.7647,247.9314,17812.0
2024-10-04 10:50:00,252.92,253.23,252.91,253.15,5782.0,247.9902,248.2942,247.9804,248.2157,5782.0
2024-10-04 10:55:00,253.15,253.26,253.0,253.0,5947.0,248.2157,248.3236,248.0686,248.0686,5947.0
2024-10-04 11:00:00,253.05,253.19,252.97,253.16,6747.0,248.1177,248.2549,248.0392,248.2255,6747.0
2024-10-04 11:05:00,253.14,253.22,253.06,253.2,3182.0,248.2059,248.2843,248.1275,248.2647,3182.0
2024-10-04 11:10:00,253.17,253.35,253.13,253.16,3021.0,248.2353,248.4118,248.1961,248.2255,3021.0
2024-10-04 11:15:00,253.35,253.35,253.0,253.09,3197.0,248.4118,248.4118,248.0686,248.1569,3197.0
2024-10-04 11:20:00,252.98,253.07,252.93,252.98,5311.0,248.049,248.1373,248.0,248.049,5311.0
2024-10-04 11:25:00,253.0,253.0,252.64,252.84,7528.0,248.0686,248.0686,247.7157,247.9118,7528.0
2024-10-04 11:30:00,252.79,253.03,252.79,252.9,5241.0,247.8627,248.0981,247.8627,247.9706,5241.0
2024-10-04 11:35:00,252.98,253.26,252.98,253.24,3202.0,248.049,248.3236,248.049,248.304,3202.0
2024-10-04 11:40:00,253.31,253.44,253.24,253.29,6567.0,248.3726,248.5001,248.304,248.353,6567.0
2024-10-04 11:45:00,253.19,253.42,253.18,253.42,1638.0,248.2549,248.4805,248.2451,248.4805,1638.0
2024-10-04 11:50:00,253.44,253.45,253.22,253.39,2481.0,248.5001,248.5099,248.2843,248.451,2481.0
2024-10-04 11:55:00,253.27,253.45,253.22,253.24,3836.0,248.3334,248.5099,248.2843,248.304,3836.0
2024-10-04 12:00:00,253.22,253.38,253.22,253.31,720.0,248.2843,248.4412,248.2843,248.3726,720.0
2024-10-04 12:05:00,253.44,253.53,253.2,253.2,2305.0,248.5001,248.5883,248.2647,248.2647,2305.0
2024-10-04 12:10:00,253.31,253.32,252.95,253.06,3985.0,248.3726,248.3824,248.0196,248.1275,3985.0
2024-10-04 12:15:00,253.01,253.13,252.99,253.04,2801.0,248.0784,248.1961,248.0588,248.1079,2801.0
2024-10-04 12:20:00,253.11,253.13,252.94,253.01,4835.0,248.1765,248.1961,248.0098,248.0784,4835.0
2024-10-04 12:25:00,253.01,253.07,252.94,253.03,8944.0,248.0784,248.1373,248.0098,248.0981,8944.0
2024-10-04 12:30:00,253.02,253.15,252.92,253.12,3852.0,248.0882,248.2157,247.9902,248.1863,3852.0
2024-10-04 12:35:00,253.11,253.64,253.1,253.59,3786.0,248.1765,248.6962,248.1667,248.6471,3786.0
2024-10-04 12:40:00,253.33,253.92,253.33,253.86,4420.0,248.3922,248.9707,248.3922,248.9119,4420.0
2024-10-04 12:45:00,253.83,253.93,253.57,253.69,2569.0,248.8825,248.9805,248.6275,248.7452,2569.0
2024-10-04 12:50:00,253.6,253.79,253.53,253.62,4420.0,248.6569,248.8432,248.5883,248.6766,4420.0
2024-10-04 12:55:00,253.72,254.02,253.63,253.98,2691.0,248.7746,249.0688,248.6864,249.0295,2691.0
2024-10-04 13:00:00,254.03,254.04,253.85,253.87,1390.0,249.0786,249.0884,248.9021,248.9217,1390.0
2024-10-04 13:05:00,253.87,253.93,253.8,253.81,1530.0,248.9217,248.9805,248.853,248.8628,1530.0
2024-10-04 13:10:00,253.73,253.99,253.73,253.94,2069.0,248.7844,249.0393,248.7844,248.9903,2069.0
2024-10-04 13:15:00,253.84,254.13,253.84,254.02,2670.0,248.8923,249.1766,248.8923,249.0688,2670.0
2024-10-04 13:20:00,254.14,254.28,254.11,254.24,3447.0,249.1864,249.3237,249.157,249.2845,3447.0
2024-10-04 13:25:00,254.33,254.81,254.2,254.79,19356.0,249.3727,249.8434,249.2452,249.8237,19356.0
2024-10-04 13:30:00,254.79,254.86,254.59,254.73,10016.0,249.8237,249.8924,249.6276,249.7649,10016.0
2024-10-04 13:35:00,254.61,254.84,254.27,254.84,21045.0,249.6473,249.8728,249.3139,249.8728,21045.0
2024-10-04 13:40:00,254.62,255.1,254.62,255.0,4167.0,249.6571,250.1277,249.6571,250.0297,4167.0
2024-10-04 13:45:00,255.09,255.09,254.95,255.0,7413.0,250.1179,250.1179,249.9806,250.0297,7413.0
2024-10-04 13:50:00,255.0,255.17,254.87,255.04,10117.0,250.0297,250.1963,249.9022,250.0689,10117.0
2024-10-04 13:55:00,255.01,255.02,254.8,254.85,3836.0,250.0395,250.0493,249.8336,249.8826,3836.0
2024-10-04 14:00:00,254.7,254.87,254.7,254.79,1928.0,249.7355,249.9022,249.7355,249.8237,1928.0
2024-10-04 14:05:00,254.83,255.05,254.76,255.01,9226.0,249.863,250.0787,249.7943,250.0395,9226.0
2024-10-04 14:10:00,255.01,255.06,254.95,255.03,10137.0,250.0395,250.0885,249.9806,250.0591,10137.0
2024-10-04 14:15:00,254.96,255.23,254.81,255.2,2992.0,249.9904,250.2552,249.8434,250.2258,2992.0
2024-10-04 14:20:00,255.23,255.25,255.09,255.24,2994.0,250.2552,250.2748,250.1179,250.265,2994.0
2024-10-04 14:25:00,255.12,255.19,254.97,255.05,4134.0,250.1473,250.216,250.0002,250.0787,4134.0
2024-10-04 14:30:00,255.08,255.37,255.04,255.37,5578.0,250.1081,250.3924,250.0689,250.3924,5578.0
2024-10-04 14:35:00,255.18,255.39,255.18,255.39,3377.0,250.2061,250.4121,250.2061,250.4121,3377.0
2024-10-04 14:40:00,255.45,255.59,255.35,255.54,1857.0,250.4709,250.6082,250.3728,250.5591,1857.0
2024-10-04 14:45:00,255.61,255.72,255.51,255.69,4078.0,250.6278,250.7356,250.5297,250.7062,4078.0
2024-10-04 14:50:00,255.75,255.82,255.51,255.57,8094.0,250.765,250.8337,250.5297,250.5885,8094.0
2024-10-04 14:55:00,255.53,255.76,255.45,255.67,9574.0,250.5493,250.7748,250.4709,250.6866,9574.0
2024-10-04 15:00:00,255.67,255.76,255.59,255.71,5781.0,250.6866,250.7748,250.6082,250.7258,5781.0
2024-10-04 15:05:00,255.72,255.76,255.64,255.69,7715.0,250.7356,250.7748,250.6572,250.7062,7715.0
2024-10-04 15:10:00,255.69,255.82,255.55,255.59,9325.0,250.7062,250.8337,250.5689,250.6082,9325.0
2024-10-04 15:15:00,255.55,255.65,255.44,255.59,10090.0,250.5689,250.667,250.4611,250.6082,10090.0
2024-10-04 15:20:00,255.65,256.08,255.58,256.0,10706.0,250.667,251.0886,250.5983,251.0102,10706.0
2024-10-04 15:25:00,256.0,256.1,255.66,255.87,27099.0,251.0102,251.1082,250.6768,250.8827,27099.0
2024-10-04 15:30:00,255.82,256.0,255.51,255.93,47581.0,250.8337,251.0102,250.5297,250.9415,47581.0
2024-10-04 15:35:00,255.95,256.14,255.76,255.98,19565.0,250.9611,251.1474,250.7748,250.9906,19565.0
2024-10-04 15:40:00,256.08,256.17,255.96,256.16,3854.0,251.0886,251.1768,250.9709,251.167,3854.0
2024-10-04 15:45:00,256.13,256.17,255.86,255.86,8327.0,251.1376,251.1768,250.8729,250.8729,8327.0
2024-10-04 15:50:00,255.91,255.96,255.56,255.65,14805.0,250.9219,250.9709,250.5787,250.667,14805.0
2024-10-04 15:55:00,255.61,255.71,255.07,255.34,77648.0,250.6278,250.7258,250.0983,250.363,77648.0
2024-10-07 09:30:00,254.85,255.86,252.29,252.55,43614.0,249.8826,250.8729,247.3725,247.6274,43614.0
2024-10-07 09:35:00,252.3,252.51,250.62,251.0,25360.0,247.3823,247.5882,245.735,246.1076,25360.0
2024-10-07 09:40:00,250.92,251.67,250.39,250.55,21181.0,246.0292,246.7646,245.5095,245.6664,21181.0
2024-10-07 09:45:00,250.68,250.89,250.05,250.46,100725.0,245.7939,245.9998,245.1761,245.5781,100725.0
2024-10-07 09:50:00,250.6,251.25,249.56,249.57,30656.0,245.7154,246.3527,244.6957,244.7055,30656.0
2024-10-07 09:55:00,249.58,250.51,249.58,250.16,23082.0,244.7153,245.6272,244.7153,245.284,23082.0
2024-10-07 10:00:00,250.19,250.55,249.24,249.33,54160.0,245.3134,245.6664,244.3819,244.4702,54160.0
2024-10-07 10:05:00,249.27,249.66,248.33,248.5,52195.0,244.4113,244.7937,243.4897,243.6563,52195.0
2024-10-07 10:10:00,248.5,248.6,247.6,247.6,20000.0,243.6563,243.7544,242.7739,242.7739,20000.0
2024-10-07 10:15:00,247.47,248.27,247.3,247.83,19237.0,242.6464,243.4308,242.4797,242.9994,19237.0
2024-10-07 10:20:00,247.85,248.0,247.17,247.71,19070.0,243.019,243.1661,242.3523,242.8817,19070.0
2024-10-07 10:25:00,247.44,247.84,246.74,247.13,22195.0,242.617,243.0092,241.9307,242.3131,22195.0
2024-10-07 10:30:00,246.97,248.32,246.91,247.84,15256.0,242.1562,243.4799,242.0973,243.0092,15256.0
2024-10-07 10:35:00,247.94,247.98,247.13,247.13,8175.0,243.1073,243.1465,242.3131,242.3131,8175.0
2024-10-07 10:40:00,247.11,247.45,247.0,247.37,8021.0,242.2934,242.6268,242.1856,242.5484,8021.0
2024-10-07 10:45:00,247.2,248.0,247.18,247.95,4411.0,242.3817,243.1661,242.3621,243.1171,4411.0
2024-10-07 10:50:00,247.92,248.02,247.38,247.42,10306.0,243.0877,243.1857,242.5582,242.5974,10306.0
2024-10-07 10:55:00,247.5,247.7,247.13,247.69,15737.0,242.6758,242.8719,242.3131,242.8621,15737.0
2024-10-07 11:00:00,247.8,248.34,247.8,248.09,8035.0,242.97,243.4995,242.97,243.2543,8035.0
2024-10-07 11:05:00,248.09,248.36,248.09,248.31,7396.0,243.2543,243.5191,243.2543,243.4701,7396.0
2024-10-07 11:10:00,248.18,248.28,247.99,248.18,8083.0,243.3426,243.4406,243.1563,243.3426,8083.0
2024-10-07 11:15:00,248.19,248.31,247.88,247.88,8127.0,243.3524,243.4701,243.0484,243.0484,8127.0
2024-10-07 11:20:00,247.82,248.39,247.75,248.18,7860.0,242.9896,243.5485,242.921,243.3426,7860.0
2024-10-07 11:25:00,248.23,248.38,247.96,248.13,7171.0,243.3916,243.5387,243.1269,243.2936,7171.0
2024-10-07 11:30:00,248.17,248.5,247.96,248.13,9174.0,243.3328,243.6563,243.1269,243.2936,9174.0
2024-10-07 11:35:00,248.23,248.87,248.18,248.6,11448.0,243.3916,244.0191,243.3426,243.7544,11448.0
2024-10-07 11:40:00,248.61,248.61,248.13,248.24,6522.0,243.7642,243.7642,243.2936,243.4014,6522.0
2024-10-07 11:45:00,248.31,248.61,248.18,248.42,7154.0,243.4701,243.7642,243.3426,243.5779,7154.0
2024-10-07 11:50:00,248.4,248.46,247.69,247.76,17547.0,243.5583,243.6171,242.8621,242.9308,17547.0
2024-10-07 11:55:00,247.74,248.09,247.59,248.05,6697.0,242.9112,243.2543,242.7641,243.2151,6697.0
2024-10-07 12:00:00,248.06,248.25,248.05,248.12,3718.0,243.2249,243.4112,243.2151,243.2838,3718.0
2024-10-07 12:05:00,248.2,248.33,247.93,248.04,7401.0,243.3622,243.4897,243.0975,243.2053,7401.0
2024-10-07 12:10:00,247.89,248.26,247.82,248.24,6320.0,243.0582,243.421,242.9896,243.4014,6320.0
2024-10-07 12:15:00,248.04,248.71,247.97,248.11,32206.0,243.2053,243.8623,243.1367,243.274,32206.0
2024-10-07 12:20:00,247.98,248.01,247.58,247.58,4176.0,243.1465,243.1759,242.7543,242.7543,4176.0
2024-10-07 12:25:00,247.65,247.67,247.41,247.66,8703.0,242.8229,242.8425,242.5876,242.8327,8703.0
2024-10-07 12:30:00,247.66,247.66,247.27,247.3,4090.0,242.8327,242.8327,242.4503,242.4797,4090.0
2024-10-07 12:35:00,247.26,247.33,246.97,247.01,7134.0,242.4405,242.5092,242.1562,242.1954,7134.0
2024-10-07 12:40:00,247.01,247.09,246.79,246.89,6344.0,242.1954,242.2738,241.9797,242.0777,6344.0
2024-10-07 12:45:00,246.92,247.14,246.92,246.99,8783.0,242.1071,242.3229,242.1071,242.1758,8783.0
2024-10-07 12:50:00,247.03,247.14,246.82,246.97,6533.0,242.215,242.3229,242.0091,242.1562,6533.0
2024-10-07 12:55:00,246.95,247.14,246.95,247.0,8092.0,242.1366,242.3229,242.1366,242.1856,8092.0
2024-10-07 13:00:00,247.02,247.02,246.5,246.5,12435.0,242.2052,242.2052,241.6953,241.6953,12435.0
2024-10-07 13:05:00,246.55,246.6,245.98,246.02,24540.0,241.7444,241.7934,241.1855,241.2247,24540.0
2024-10-07 13:10:00,246.01,246.11,245.75,245.75,20803.0,241.2149,241.3129,240.96,240.96,20803.0
2024-10-07 13:15:00,245.74,245.95,245.66,245.91,11107.0,240.9501,241.1561,240.8717,241.1168,11107.0
2024-10-07 13:20:00,245.94,246.1,245.92,246.1,10321.0,241.1462,241.3031,241.1266,241.3031,10321.0
2024-10-07 13:25:00,246.07,246.24,245.98,246.09,8085.0,241.2737,241.4404,241.1855,241.2933,8085.0
2024-10-07 13:30:00,246.06,246.11,245.38,245.46,10036.0,241.2639,241.3129,240.5972,240.6756,10036.0
2024-10-07 13:35:00,245.54,245.6,245.19,245.2,10214.0,240.754,240.8129,240.4109,240.4207,10214.0
2024-10-07 13:40:00,245.11,245.19,244.91,244.99,9744.0,240.3324,240.4109,240.1363,240.2148,9744.0
2024-10-07 13:45:00,245.07,245.46,245.01,245.32,9216.0,240.2932,240.6756,240.2344,240.5383,9216.0
2024-10-07 13:50:00,245.21,245.32,245.1,245.18,4748.0,240.4305,240.5383,240.3226,240.4011,4748.0
2024-10-07 13:55:00,245.05,245.06,244.36,244.41,13732.0,240.2736,240.2834,239.597,239.6461,13732.0
2024-10-07 14:00:00,244.41,244.7,244.08,244.59,10619.0,239.6461,239.9304,239.3225,239.8226,10619.0
2024-10-07 14:05:00,244.68,244.95,244.45,244.56,4201.0,239.9108,240.1755,239.6853,239.7931,4201.0
2024-10-07 14:10:00,244.52,244.8,244.4,244.4,6180.0,239.7539,240.0285,239.6363,239.6363,6180.0
2024-10-07 14:15:00,244.4,244.46,243.95,243.95,14805.0,239.6363,239.6951,239.195,239.195,14805.0
2024-10-07 14:20:00,243.92,244.24,243.65,243.83,10696.0,239.1656,239.4794,238.9009,239.0774,10696.0
2024-10-07 14:25:00,243.68,243.91,243.55,243.81,10724.0,238.9303,239.1558,238.8028,239.0578,10724.0
2024-10-07 14:30:00,243.79,244.35,243.58,243.58,11301.0,239.0382,239.5872,238.8322,238.8322,11301.0
2024-10-07 14:35:00,243.56,243.65,243.33,243.65,14924.0,238.8126,238.9009,238.5871,238.9009,14924.0
2024-10-07 14:40:00,243.75,243.78,243.59,243.67,3216.0,238.9989,239.0283,238.8421,238.9205,3216.0
2024-10-07 14:45:00,243.67,243.69,243.18,243.69,21782.0,238.9205,238.9401,238.44,238.9401,21782.0
2024-10-07 14:50:00,243.81,244.07,243.77,244.07,9212.0,239.0578,239.3127,239.0185,239.3127,9212.0
2024-10-07 14:55:00,244.09,244.23,243.99,244.14,10697.0,239.3323,239.4696,239.2343,239.3813,10697.0
2024-10-07 15:00:00,244.19,244.36,244.0,244.09,9477.0,239.4304,239.597,239.2441,239.3323,9477.0
2024-10-07 15:05:00,244.16,244.38,244.02,244.2,10325.0,239.4009,239.6167,239.2637,239.4402,10325.0
2024-10-07 15:10:00,244.23,244.45,244.06,244.3,22437.0,239.4696,239.6853,239.3029,239.5382,22437.0
2024-10-07 15:15:00,244.3,244.81,244.29,244.7,12181.0,239.5382,240.0383,239.5284,239.9304,12181.0
2024-10-07 15:20:00,244.72,244.72,244.5,244.68,8827.0,239.95,239.95,239.7343,239.9108,8827.0
2024-10-07 15:25:00,244.68,245.27,244.68,245.04,21817.0,239.9108,240.4893,239.9108,240.2638,21817.0
2024-10-07 15:30:00,245.11,245.12,244.77,244.86,12689.0,240.3324,240.3422,239.9991,240.0873,12689.0
2024-10-07 15:35:00,244.87,244.9,244.55,244.84,17396.0,240.0971,240.1265,239.7833,240.0677,17396.0
2024-10-07 15:40:00,244.9,244.95,244.51,244.6,26621.0,240.1265,240.1755,239.7441,239.8324,26621.0
2024-10-07 15:45:00,244.68,244.78,244.24,244.78,23311.0,239.9108,240.0089,239.4794,240.0089,23311.0
2024-10-07 15:50:00,244.81,245.71,244.72,245.38,36466.0,240.0383,240.9207,239.95,240.5972,36466.0
2024-10-07 15:55:00,245.38,245.64,245.23,245.57,132125.0,240.5972,240.8521,240.4501,240.7835,132125.0
2024-10-08 09:30:00,247.65,249.66,247.49,248.23,38182.0,242.8229,244.7937,242.666,243.3916,38182.0
2024-10-08 09:35:00,248.37,248.38,247.25,248.08,11515.0,243.5289,243.5387,242.4307,243.2445,11515.0
2024-10-08 09:40:00,248.33,249.27,248.06,249.25,6264.0,243.4897,244.4113,243.2249,244.3917,6264.0
2024-10-08 09:45:00,249.12,249.56,248.77,249.56,15468.0,244.2643,244.6957,243.9211,244.6957,15468.0
2024-10-08 09:50:00,249.55,249.6,248.47,248.49,19167.0,244.6859,244.7349,243.6269,243.6465,19167.0
2024-10-08 09:55:00,248.7,248.85,248.44,248.65,6969.0,243.8525,243.9995,243.5975,243.8034,6969.0
2024-10-08 10:00:00,248.65,248.78,248.29,248.74,15824.0,243.8034,243.9309,243.4504,243.8917,15824.0
2024-10-08 10:05:00,248.82,249.07,248.48,248.79,7420.0,243.9701,244.2152,243.6367,243.9407,7420.0
2024-10-08 10:10:00,248.61,248.89,248.4,248.43,11754.0,243.7642,244.0387,243.5583,243.5877,11754.0
2024-10-08 10:15:00,248.51,249.2,248.48,249.08,10744.0,243.6662,244.3427,243.6367,244.225,10744.0
2024-10-08 10:20:00,249.0,249.49,248.92,249.49,20321.0,244.1466,244.6271,244.0682,244.6271,20321.0
2024-10-08 10:25:00,249.44,249.82,249.34,249.35,4436.0,244.578,244.9506,244.48,244.4898,4436.0
2024-10-08 10:30:00,249.16,249.42,249.1,249.15,3517.0,244.3035,244.5584,244.2447,244.2937,3517.0
2024-10-08 10:35:00,249.25,249.25,248.91,249.1,6720.0,244.3917,244.3917,244.0584,244.2447,6720.0
2024-10-08 10:40:00,249.18,249.63,248.93,249.29,12981.0,244.3231,244.7643,244.078,244.431,12981.0
2024-10-08 10:45:00,249.35,249.48,249.3,249.33,1589.0,244.4898,244.6172,244.4408,244.4702,1589.0
2024-10-08 10:50:00,249.22,249.89,249.04,249.87,17518.0,244.3623,245.0193,244.1858,244.9996,17518.0
2024-10-08 10:55:00,249.78,249.86,249.16,249.3,4084.0,244.9114,244.9898,244.3035,244.4408,4084.0
2024-10-08 11:00:00,249.27,249.52,249.16,249.33,9186.0,244.4113,244.6565,244.3035,244.4702,9186.0
2024-10-08 11:05:00,249.3,249.49,249.16,249.29,3506.0,244.4408,244.6271,244.3035,244.431,3506.0
2024-10-08 11:10:00,249.31,249.48,248.97,249.02,10564.0,244.4506,244.6172,244.1172,244.1662,10564.0
2024-10-08 11:15:00,248.95,249.12,248.8,248.98,9678.0,244.0976,244.2643,243.9505,244.127,9678.0
2024-10-08 11:20:00,248.98,249.08,248.84,248.84,11902.0,244.127,244.225,243.9897,243.9897,11902.0
2024-10-08 11:25:00,248.96,249.49,248.89,249.48,10217.0,244.1074,244.6271,244.0387,244.6172,10217.0
2024-10-08 11:30:00,249.45,249.71,249.42,249.58,4554.0,244.5878,244.8428,244.5584,244.7153,4554.0
2024-10-08 11:35:00,249.5,249.58,249.33,249.44,4644.0,244.6369,244.7153,244.4702,244.578,4644.0
2024-10-08 11:40:00,249.39,249.59,249.2,249.59,19479.0,244.529,244.7251,244.3427,244.7251,19479.0
2024-10-08 11:45:00,249.54,249.66,249.32,249.32,10447.0,244.6761,244.7937,244.4604,244.4604,10447.0
2024-10-08 11:50:00,249.34,249.36,249.25,249.34,1497.0,244.48,244.4996,244.3917,244.48,1497.0
2024-10-08 11:55:00,249.25,249.28,248.9,248.9,3786.0,244.3917,244.4211,244.0486,244.0486,3786.0
2024-10-08 12:00:00,248.77,249.34,248.77,249.34,3864.0,243.9211,244.48,243.9211,244.48,3864.0
2024-10-08 12:05:00,249.31,249.59,249.24,249.5,2454.0,244.4506,244.7251,244.3819,244.6369,2454.0
2024-10-08 12:10:00,249.64,249.68,249.24,249.27,2940.0,244.7741,244.8133,244.3819,244.4113,2940.0
2024-10-08 12:15:00,249.13,249.13,248.98,249.12,1458.0,244.2741,244.2741,244.127,244.2643,1458.0
2024-10-08 12:20:00,249.18,249.39,249.17,249.31,2371.0,244.3231,244.529,244.3133,244.4506,2371.0
2024-10-08 12:25:00,249.29,249.39,249.15,249.31,1327.0,244.431,244.529,244.2937,244.4506,1327.0
2024-10-08 12:30:00,249.3,249.39,249.14,249.19,3098.0,244.4408,244.529,244.2839,244.3329,3098.0
2024-10-08 12:35:00,249.07,249.18,249.06,249.14,2669.0,244.2152,244.3231,244.2054,244.2839,2669.0
2024-10-08 12:40:00,249.21,249.27,249.06,249.13,5054.0,244.3525,244.4113,244.2054,244.2741,5054.0
2024-10-08 12:45:00,249.28,249.58,249.23,249.58,5430.0,244.4211,244.7153,244.3721,244.7153,5430.0
2024-10-08 12:50:00,249.49,249.59,249.31,249.5,2870.0,244.6271,244.7251,244.4506,244.6369,2870.0
2024-10-08 12:55:00,249.55,249.57,249.31,249.53,1214.0,244.6859,244.7055,244.4506,244.6663,1214.0
2024-10-08 13:00:00,249.6,249.6,249.35,249.49,4035.0,244.7349,244.7349,244.4898,244.6271,4035.0
2024-10-08 13:05:00,249.43,249.44,249.08,249.18,3637.0,244.5682,244.578,244.225,244.3231,3637.0
2024-10-08 13:10:00,249.15,249.16,248.84,248.84,10382.0,244.2937,244.3035,243.9897,243.9897,10382.0
2024-10-08 13:15:00,248.92,249.14,248.84,249.07,17877.0,244.0682,244.2839,243.9897,244.2152,17877.0
2024-10-08 13:20:00,249.12,249.49,249.12,249.37,10889.0,244.2643,244.6271,244.2643,244.5094,10889.0
2024-10-08 13:25:00,249.49,249.49,249.03,249.24,8933.0,244.6271,244.6271,244.176,244.3819,8933.0
2024-10-08 13:30:00,249.12,249.29,249.06,249.18,1925.0,244.2643,244.431,244.2054,244.3231,1925.0
2024-10-08 13:35:00,249.22,249.22,248.88,248.93,4536.0,244.3623,244.3623,244.0289,244.078,4536.0
2024-10-08 13:40:00,248.79,249.02,248.79,248.9,3622.0,243.9407,244.1662,243.9407,244.0486,3622.0
2024-10-08 13:45:00,248.9,248.9,248.62,248.71,3059.0,244.0486,244.0486,243.774,243.8623,3059.0
2024-10-08 13:50:00,248.67,248.73,248.63,248.69,3662.0,243.823,243.8819,243.7838,243.8426,3662.0
2024-10-08 13:55:00,248.73,248.79,248.67,248.74,8208.0,243.8819,243.9407,243.823,243.8917,8208.0
2024-10-08 14:00:00,248.8,248.91,248.7,248.7,4714.0,243.9505,244.0584,243.8525,243.8525,4714.0
2024-10-08 14:05:00,248.69,248.73,248.58,248.66,7010.0,243.8426,243.8819,243.7348,243.8132,7010.0
2024-10-08 14:10:00,248.64,248.73,248.53,248.64,6415.0,243.7936,243.8819,243.6858,243.7936,6415.0
2024-10-08 14:15:00,248.65,249.01,248.65,249.01,5570.0,243.8034,244.1564,243.8034,244.1564,5570.0
2024-10-08 14:20:00,248.94,249.17,248.94,249.09,4129.0,244.0878,244.3133,244.0878,244.2348,4129.0
2024-10-08 14:25:00,249.08,249.13,248.93,248.93,2998.0,244.225,244.2741,244.078,244.078,2998.0
2024-10-08 14:30:00,248.81,248.83,248.65,248.75,7534.0,243.9603,243.9799,243.8034,243.9015,7534.0
2024-10-08 14:35:00,248.8,248.94,248.73,248.92,7280.0,243.9505,244.0878,243.8819,244.0682,7280.0
2024-10-08 14:40:00,248.91,248.99,248.74,248.75,14754.0,244.0584,244.1368,243.8917,243.9015,14754.0
2024-10-08 14:45:00,248.75,248.79,248.6,248.7,25433.0,243.9015,243.9407,243.7544,243.8525,25433.0
2024-10-08 14:50:00,248.7,248.79,248.4,248.42,28663.0,243.8525,243.9407,243.5583,243.5779,28663.0
2024-10-08 14:55:00,248.46,248.47,248.18,248.4,13772.0,243.6171,243.6269,243.3426,243.5583,13772.0
2024-10-08 15:00:00,248.36,248.44,248.12,248.12,11450.0,243.5191,243.5975,243.2838,243.2838,11450.0
2024-10-08 15:05:00,248.25,248.25,247.91,248.11,7875.0,243.4112,243.4112,243.0778,243.274,7875.0
2024-10-08 15:10:00,248.16,248.45,248.11,248.12,9348.0,243.323,243.6073,243.274,243.2838,9348.0
2024-10-08 15:15:00,248.14,248.31,248.03,248.08,11520.0,243.3034,243.4701,243.1955,243.2445,11520.0
2024-10-08 15:20:00,248.09,248.27,248.03,248.25,7833.0,243.2543,243.4308,243.1955,243.4112,7833.0
2024-10-08 15:25:00,248.27,248.29,248.13,248.13,11324.0,243.4308,243.4504,243.2936,243.2936,11324.0
2024-10-08 15:30:00,248.17,248.7,248.17,248.52,11208.0,243.3328,243.8525,243.3328,243.676,11208.0
2024-10-08 15:35:00,248.55,248.81,248.51,248.81,3697.0,243.7054,243.9603,243.6662,243.9603,3697.0
2024-10-08 15:40:00,248.83,249.04,248.83,249.0,12502.0,243.9799,244.1858,243.9799,244.1466,12502.0
2024-10-08 15:45:00,248.99,249.0,248.62,248.67,10234.0,244.1368,244.1466,243.774,243.823,10234.0
2024-10-08 15:50:00,248.62,249.03,248.62,249.01,17190.0,243.774,244.176,243.774,244.1564,17190.0
2024-10-08 15:55:00,249.01,249.27,248.87,248.9,62641.0,244.1564,244.4113,244.0191,244.0486,62641.0
2024-10-09 09:30:00,248.25,249.15,247.91,249.02,23370.0,243.4112,244.2937,243.0778,244.1662,23370.0
2024-10-09 09:35:00,249.05,249.63,248.47,249.57,17702.0,244.1956,244.7643,243.6269,244.7055,17702.0
2024-10-09 09:40:00,249.36,250.74,249.36,250.68,6540.0,244.4996,245.8527,244.4996,245.7939,6540.0
2024-10-09 09:45:00,250.3,251.19,250.3,251.02,34525.0,245.4213,246.2939,245.4213,246.1272,34525.0
2024-10-09 09:50:00,251.0,251.14,250.85,251.09,4249.0,246.1076,246.2449,245.9605,246.1959,4249.0
2024-10-09 09:55:00,251.36,251.62,251.14,251.46,8091.0,246.4606,246.7155,246.2449,246.5587,8091.0
2024-10-09 10:00:00,251.49,251.54,250.52,250.7,20672.0,246.5881,246.6371,245.637,245.8135,20672.0
2024-10-09 10:05:00,250.65,251.14,250.58,250.83,3627.0,245.7644,246.2449,245.6958,245.9409,3627.0
2024-10-09 10:10:00,250.84,251.46,250.8,251.16,14620.0,245.9507,246.5587,245.9115,246.2645,14620.0
2024-10-09 10:15:00,251.03,251.29,250.48,250.49,3253.0,246.137,246.392,245.5978,245.6076,3253.0
2024-10-09 10:20:00,250.49,251.03,250.36,250.8,2472.0,245.6076,246.137,245.4801,245.9115,2472.0
2024-10-09 10:25:00,250.69,250.9,250.64,250.9,935.0,245.8037,246.0096,245.7546,246.0096,935.0
2024-10-09 10:30:00,250.85,251.12,250.61,250.85,9744.0,245.9605,246.2253,245.7252,245.9605,9744.0
2024-10-09 10:35:00,250.89,251.39,250.89,251.24,2764.0,245.9998,246.49,245.9998,246.3429,2764.0
2024-10-09 10:40:00,251.36,251.39,251.02,251.26,5245.0,246.4606,246.49,246.1272,246.3626,5245.0
2024-10-09 10:45:00,251.28,251.53,251.25,251.38,3483.0,246.3822,246.6273,246.3527,246.4802,3483.0
2024-10-09 10:50:00,251.49,251.77,251.49,251.77,1854.0,246.5881,246.8626,246.5881,246.8626,1854.0
2024-10-09 10:55:00,251.61,251.69,251.02,251.04,8120.0,246.7057,246.7842,246.1272,246.1468,8120.0
2024-10-09 11:00:00,251.04,251.15,250.72,251.15,11970.0,246.1468,246.2547,245.8331,246.2547,11970.0
2024-10-09 11:05:00,251.27,251.42,251.11,251.13,13832.0,246.3724,246.5194,246.2155,246.2351,13832.0
2024-10-09 11:10:00,251.2,251.73,251.2,251.71,3879.0,246.3037,246.8234,246.3037,246.8038,3879.0
2024-10-09 11:15:00,251.77,251.99,251.61,251.8,6626.0,246.8626,247.0783,246.7057,246.892,6626.0
2024-10-09 11:20:00,251.77,252.16,251.76,251.98,7469.0,246.8626,247.245,246.8528,247.0685,7469.0
2024-10-09 11:25:00,251.98,252.06,251.74,251.91,10838.0,247.0685,247.147,246.8332,246.9999,10838.0
2024-10-09 11:30:00,251.89,251.99,251.57,251.9,18224.0,246.9803,247.0783,246.6665,246.9901,18224.0
2024-10-09 11:35:00,251.95,252.21,251.82,252.2,21936.0,247.0391,247.294,246.9116,247.2842,21936.0
2024-10-09 11:40:00,252.2,252.28,251.96,252.0,11306.0,247.2842,247.3627,247.0489,247.0881,11306.0
2024-10-09 11:45:00,252.06,252.08,251.77,252.02,6617.0,247.147,247.1666,246.8626,247.1077,6617.0
2024-10-09 11:50:00,252.08,252.29,251.95,251.95,15803.0,247.1666,247.3725,247.0391,247.0391,15803.0
2024-10-09 11:55:00,252.02,252.11,251.89,251.95,16215.0,247.1077,247.196,246.9803,247.0391,16215.0
2024-10-09 12:00:00,251.94,252.55,251.87,252.3,12132.0,247.0293,247.6274,246.9607,247.3823,12132.0
2024-10-09 12:05:00,252.3,252.44,252.17,252.19,6919.0,247.3823,247.5196,247.2548,247.2744,6919.0
2024-10-09 12:10:00,252.25,252.42,252.23,252.34,6172.0,247.3333,247.4999,247.3136,247.4215,6172.0
2024-10-09 12:15:00,252.34,252.4,252.25,252.31,3577.0,247.4215,247.4803,247.3333,247.3921,3577.0
2024-10-09 12:20:00,252.31,252.4,252.09,252.17,10587.0,247.3921,247.4803,247.1764,247.2548,10587.0
2024-10-09 12:25:00,252.11,252.18,251.7,251.7,4435.0,247.196,247.2646,246.794,246.794,4435.0
2024-10-09 12:30:00,251.67,251.94,251.46,251.94,6384.0,246.7646,247.0293,246.5587,247.0293,6384.0
2024-10-09 12:35:00,251.83,251.95,251.76,251.87,5516.0,246.9214,247.0391,246.8528,246.9607,5516.0
2024-10-09 12:40:00,251.86,251.93,251.74,251.75,7555.0,246.9509,247.0195,246.8332,246.843,7555.0
2024-10-09 12:45:00,251.83,251.84,251.63,251.76,6218.0,246.9214,246.9312,246.7253,246.8528,6218.0
2024-10-09 12:50:00,251.76,251.79,251.51,251.66,4233.0,246.8528,246.8822,246.6077,246.7548,4233.0
2024-10-09 12:55:00,251.6,251.67,251.39,251.4,6618.0,246.6959,246.7646,246.49,246.4998,6618.0
2024-10-09 13:00:00,251.43,251.52,251.12,251.12,9654.0,246.5292,246.6175,246.2253,246.2253,9654.0
2024-10-09 13:05:00,251.08,251.3,251.03,251.26,27895.0,246.1861,246.4018,246.137,246.3626,27895.0
2024-10-09 13:10:00,251.26,251.79,251.26,251.67,6055.0,246.3626,246.8822,246.3626,246.7646,6055.0
2024-10-09 13:15:00,251.77,252.08,251.67,251.83,9458.0,246.8626,247.1666,246.7646,246.9214,9458.0
2024-10-09 13:20:00,251.89,251.9,251.73,251.78,7908.0,246.9803,246.9901,246.8234,246.8724,7908.0
2024-10-09 13:25:00,251.83,251.83,251.66,251.68,4113.0,246.9214,246.9214,246.7548,246.7744,4113.0
2024-10-09 13:30:00,251.67,251.75,251.39,251.54,10097.0,246.7646,246.843,246.49,246.6371,10097.0
2024-10-09 13:35:00,251.47,251.66,251.47,251.58,11375.0,246.5685,246.7548,246.5685,246.6763,11375.0
2024-10-09 13:40:00,251.58,251.67,251.41,251.43,13815.0,246.6763,246.7646,246.5096,246.5292,13815.0
2024-10-09 13:45:00,251.44,251.63,251.32,251.56,9148.0,246.539,246.7253,246.4214,246.6567,9148.0
2024-10-09 13:50:00,251.56,251.61,251.39,251.39,8587.0,246.6567,246.7057,246.49,246.49,8587.0
2024-10-09 13:55:00,251.39,251.41,251.12,251.21,5856.0,246.49,246.5096,246.2253,246.3135,5856.0
2024-10-09 14:00:00,251.25,251.41,251.19,251.3,9522.0,246.3527,246.5096,246.2939,246.4018,9522.0
2024-10-09 14:05:00,251.27,251.7,251.27,251.67,11737.0,246.3724,246.794,246.3724,246.7646,11737.0
2024-10-09 14:10:00,251.6,251.6,251.23,251.46,16773.0,246.6959,246.6959,246.3331,246.5587,16773.0
2024-10-09 14:15:00,251.48,251.59,251.35,251.58,8051.0,246.5783,246.6861,246.4508,246.6763,8051.0
2024-10-09 14:20:00,251.48,251.48,251.09,251.11,7002.0,246.5783,246.5783,246.1959,246.2155,7002.0
2024-10-09 14:25:00,251.17,251.27,250.85,250.92,19471.0,246.2743,246.3724,245.9605,246.0292,19471.0
2024-10-09 14:30:00,250.94,251.36,250.91,251.29,12896.0,246.0488,246.4606,246.0194,246.392,12896.0
2024-10-09 14:35:00,251.22,251.31,251.08,251.28,12458.0,246.3233,246.4116,246.1861,246.3822,12458.0
2024-10-09 14:40:00,251.33,251.39,251.12,251.39,9013.0,246.4312,246.49,246.2253,246.49,9013.0
2024-10-09 14:45:00,251.32,251.47,251.24,251.31,10320.0,246.4214,246.5685,246.3429,246.4116,10320.0
2024-10-09 14:50:00,251.26,251.26,250.94,251.02,5024.0,246.3626,246.3626,246.0488,246.1272,5024.0
2024-10-09 14:55:00,251.02,251.07,250.75,251.02,26455.0,246.1272,246.1763,245.8625,246.1272,26455.0
2024-10-09 15:00:00,250.99,251.17,250.94,251.02,13534.0,246.0978,246.2743,246.0488,246.1272,13534.0
2024-10-09 15:05:00,250.99,251.11,250.86,250.92,10699.0,246.0978,246.2155,245.9703,246.0292,10699.0
2024-10-09 15:10:00,250.98,251.1,250.9,250.94,5003.0,246.088,246.2057,246.0096,246.0488,5003.0
2024-10-09 15:15:00,250.94,251.0,250.77,250.91,6660.0,246.0488,246.1076,245.8821,246.0194,6660.0
2024-10-09 15:20:00,250.98,251.18,250.84,251.18,15526.0,246.088,246.2841,245.9507,246.2841,15526.0
2024-10-09 15:25:00,251.12,251.32,250.97,250.98,23225.0,246.2253,246.4214,246.0782,246.088,23225.0
2024-10-09 15:30:00,250.99,251.4,250.9,251.11,28844.0,246.0978,246.4998,246.0096,246.2155,28844.0
2024-10-09 15:35:00,251.19,251.25,251.0,251.13,28029.0,246.2939,246.3527,246.1076,246.2351,28029.0
2024-10-09 15:40:00,251.1,251.14,250.97,251.04,10187.0,246.2057,246.2449,246.0782,246.1468,10187.0
2024-10-09 15:45:00,251.04,251.29,251.04,251.1,53553.0,246.1468,246.392,246.1468,246.2057,53553.0
2024-10-09 15:50:00,251.07,251.07,250.83,250.94,51899.0,246.1763,246.1763,245.9409,246.0488,51899.0
2024-10-09 15:55:00,250.88,250.94,250.58,250.66,98264.0,245.99,246.0488,245.6958,245.7742,98264.0
2024-10-10 09:30:00,254.77,255.88,254.0,255.49,49963.0,249.8041,250.8925,249.0491,250.5101,49963.0
2024-10-10 09:35:00,255.24,255.5,253.78,254.43,14329.0,250.265,250.5199,248.8334,249.4708,14329.0
2024-10-10 09:40:00,254.45,254.73,252.96,252.96,7712.0,249.4904,249.7649,248.0294,248.0294,7712.0
2024-10-10 09:45:00,253.02,253.85,252.54,253.85,12438.0,248.0882,248.9021,247.6176,248.9021,12438.0
2024-10-10 09:50:00,253.68,254.2,253.63,253.86,10044.0,248.7354,249.2452,248.6864,248.9119,10044.0
2024-10-10 09:55:00,253.88,254.27,253.14,253.23,10479.0,248.9315,249.3139,248.2059,248.2942,10479.0
2024-10-10 10:00:00,253.24,253.39,252.81,253.29,6158.0,248.304,248.451,247.8823,248.353,6158.0
2024-10-10 10:05:00,253.34,253.77,253.3,253.71,3039.0,248.402,248.8236,248.3628,248.7648,3039.0
2024-10-10 10:10:00,253.57,253.67,252.75,252.8,8238.0,248.6275,248.7256,247.8235,247.8725,8238.0
2024-10-10 10:15:00,252.75,252.86,252.31,252.74,8524.0,247.8235,247.9314,247.3921,247.8137,8524.0
2024-10-10 10:20:00,252.66,253.16,252.61,253.16,5087.0,247.7353,248.2255,247.6862,248.2255,5087.0
2024-10-10 10:25:00,253.17,253.17,252.58,252.67,7020.0,248.2353,248.2353,247.6568,247.7451,7020.0
2024-10-10 10:30:00,252.67,253.42,252.61,253.42,4398.0,247.7451,248.4805,247.6862,248.4805,4398.0
2024-10-10 10:35:00,253.15,253.49,253.03,253.28,8520.0,248.2157,248.5491,248.0981,248.3432,8520.0
2024-10-10 10:40:00,253.22,253.22,252.88,252.88,10100.0,248.2843,248.2843,247.951,247.951,10100.0
2024-10-10 10:45:00,252.82,252.82,252.35,252.63,4345.0,247.8921,247.8921,247.4313,247.7058,4345.0
2024-10-10 10:50:00,252.67,252.76,252.44,252.44,3643.0,247.7451,247.8333,247.5196,247.5196,3643.0
2024-10-10 10:55:00,252.54,252.79,252.42,252.57,7902.0,247.6176,247.8627,247.4999,247.647,7902.0
2024-10-10 11:00:00,252.54,252.54,252.18,252.2,7676.0,247.6176,247.6176,247.2646,247.2842,7676.0
2024-10-10 11:05:00,252.25,252.48,252.25,252.33,3976.0,247.3333,247.5588,247.3333,247.4117,3976.0
2024-10-10 11:10:00,252.48,252.54,252.17,252.17,3618.0,247.5588,247.6176,247.2548,247.2548,3618.0
2024-10-10 11:15:00,252.4,252.4,252.09,252.25,5341.0,247.4803,247.4803,247.1764,247.3333,5341.0
2024-10-10 11:20:00,252.28,252.45,252.23,252.35,10129.0,247.3627,247.5294,247.3136,247.4313,10129.0
2024-10-10 11:25:00,252.38,252.5,252.35,252.45,10532.0,247.4607,247.5784,247.4313,247.5294,10532.0
2024-10-10 11:30:00,252.42,252.5,252.37,252.44,4317.0,247.4999,247.5784,247.4509,247.5196,4317.0
2024-10-10 11:35:00,252.47,252.84,252.36,252.36,18912.0,247.549,247.9118,247.4411,247.4411,18912.0
2024-10-10 11:40:00,252.36,252.51,252.34,252.45,12939.0,247.4411,247.5882,247.4215,247.5294,12939.0
2024-10-10 11:45:00,252.52,252.52,252.21,252.39,2784.0,247.598,247.598,247.294,247.4705,2784.0
2024-10-10 11:50:00,252.39,252.65,252.38,252.65,3581.0,247.4705,247.7255,247.4607,247.7255,3581.0
2024-10-10 11:55:00,252.65,252.65,252.08,252.08,4748.0,247.7255,247.7255,247.1666,247.1666,4748.0
2024-10-10 12:00:00,252.14,252.15,251.76,251.81,6472.0,247.2254,247.2352,246.8528,246.9018,6472.0
2024-10-10 12:05:00,251.96,252.11,251.83,252.11,2382.0,247.0489,247.196,246.9214,247.196,2382.0
2024-10-10 12:10:00,252.15,252.2,251.85,252.06,8746.0,247.2352,247.2842,246.9411,247.147,8746.0
2024-10-10 12:15:00,251.92,251.92,251.75,251.85,2182.0,247.0097,247.0097,246.843,246.9411,2182.0
2024-10-10 12:20:00,251.97,252.03,251.92,252.0,1285.0,247.0587,247.1175,247.0097,247.0881,1285.0
2024-10-10 12:25:00,252.06,252.26,251.97,252.21,1369.0,247.147,247.3431,247.0587,247.294,1369.0
2024-10-10 12:30:00,252.21,252.21,251.84,251.84,2328.0,247.294,247.294,246.9312,246.9312,2328.0
2024-10-10 12:35:00,251.98,251.98,251.81,251.82,2507.0,247.0685,247.0685,246.9018,246.9116,2507.0
2024-10-10 12:40:00,251.88,251.88,251.58,251.63,4842.0,246.9705,246.9705,246.6763,246.7253,4842.0
2024-10-10 12:45:00,251.64,251.9,251.62,251.89,6915.0,246.7351,246.9901,246.7155,246.9803,6915.0
2024-10-10 12:50:00,251.9,252.21,251.9,252.15,5100.0,246.9901,247.294,246.9901,247.2352,5100.0
2024-10-10 12:55:00,252.14,252.32,251.98,252.09,8495.0,247.2254,247.4019,247.0685,247.1764,8495.0
2024-10-10 13:00:00,251.98,252.2,251.54,251.56,2785.0,247.0685,247.2842,246.6371,246.6567,2785.0
2024-10-10 13:05:00,251.61,251.67,251.46,251.49,1718.0,246.7057,246.7646,246.5587,246.5881,1718.0
2024-10-10 13:10:00,251.42,251.51,251.19,251.47,2927.0,246.5194,246.6077,246.2939,246.5685,2927.0
2024-10-10 13:15:00,251.22,251.34,251.22,251.23,950.0,246.3233,246.441,246.3233,246.3331,950.0
2024-10-10 13:20:00,251.36,251.41,251.22,251.26,6133.0,246.4606,246.5096,246.3233,246.3626,6133.0
2024-10-10 13:25:00,251.31,251.5,251.27,251.41,3899.0,246.4116,246.5979,246.3724,246.5096,3899.0
2024-10-10 13:30:00,251.59,251.65,251.58,251.62,643.0,246.6861,246.745,246.6763,246.7155,643.0
2024-10-10 13:35:00,251.58,251.58,251.18,251.53,10412.0,246.6763,246.6763,246.2841,246.6273,10412.0
2024-10-10 13:40:00,251.58,251.63,251.35,251.46,2170.0,246.6763,246.7253,246.4508,246.5587,2170.0
2024-10-10 13:45:00,251.49,251.59,251.49,251.51,3595.0,246.5881,246.6861,246.5881,246.6077,3595.0
2024-10-10 13:50:00,251.48,251.53,251.14,251.34,3840.0,246.5783,246.6273,246.2449,246.441,3840.0
2024-10-10 13:55:00,251.36,251.57,251.36,251.53,2690.0,246.4606,246.6665,246.4606,246.6273,2690.0
2024-10-10 14:00:00,251.46,251.48,251.15,251.44,7294.0,246.5587,246.5783,246.2547,246.539,7294.0
2024-10-10 14:05:00,251.44,251.66,251.36,251.66,3372.0,246.539,246.7548,246.4606,246.7548,3372.0
2024-10-10 14:10:00,251.69,251.91,251.66,251.77,9089.0,246.7842,246.9999,246.7548,246.8626,9089.0
2024-10-10 14:15:00,251.77,251.77,251.61,251.74,3552.0,246.8626,246.8626,246.7057,246.8332,3552.0
2024-10-10 14:20:00,251.69,251.98,251.66,251.96,7375.0,246.7842,247.0685,246.7548,247.0489,7375.0
2024-10-10 14:25:00,251.96,252.03,251.36,251.37,5024.0,247.0489,247.1175,246.4606,246.4704,5024.0
2024-10-10 14:30:00,251.34,251.38,251.03,251.25,8489.0,246.441,246.4802,246.137,246.3527,8489.0
2024-10-10 14:35:00,251.24,251.49,251.16,251.49,6714.0,246.3429,246.5881,246.2645,246.5881,6714.0
2024-10-10 14:40:00,251.5,251.7,251.36,251.43,4355.0,246.5979,246.794,246.4606,246.5292,4355.0
2024-10-10 14:45:00,251.44,251.52,251.31,251.51,2873.0,246.539,246.6175,246.4116,246.6077,2873.0
2024-10-10 14:50:00,251.46,251.46,251.13,251.21,3739.0,246.5587,246.5587,246.2351,246.3135,3739.0
2024-10-10 14:55:00,251.2,251.46,251.2,251.38,4993.0,246.3037,246.5587,246.3037,246.4802,4993.0
2024-10-10 15:00:00,251.4,251.57,251.37,251.55,3981.0,246.4998,246.6665,246.4704,246.6469,3981.0
2024-10-10 15:05:00,251.45,251.74,251.45,251.74,9296.0,246.5488,246.8332,246.5488,246.8332,9296.0
2024-10-10 15:10:00,251.72,251.72,251.5,251.63,3239.0,246.8136,246.8136,246.5979,246.7253,3239.0
2024-10-10 15:15:00,251.67,251.67,251.41,251.46,3091.0,246.7646,246.7646,246.5096,246.5587,3091.0
2024-10-10 15:20:00,251.48,251.76,251.44,251.69,3908.0,246.5783,246.8528,246.539,246.7842,3908.0
2024-10-10 15:25:00,251.69,251.86,251.58,251.74,5595.0,246.7842,246.9509,246.6763,246.8332,5595.0
2024-10-10 15:30:00,251.72,252.07,251.66,252.06,13515.0,246.8136,247.1568,246.7548,247.147,13515.0
2024-10-10 15:35:00,251.98,252.12,251.9,252.12,8790.0,247.0685,247.2058,246.9901,247.2058,8790.0
2024-10-10 15:40:00,252.14,252.17,251.87,252.06,12075.0,247.2254,247.2548,246.9607,247.147,12075.0
2024-10-10 15:45:00,252.06,252.27,251.95,251.99,22926.0,247.147,247.3529,247.0391,247.0783,22926.0
2024-10-10 15:50:00,252.01,252.32,251.89,252.28,49398.0,247.0979,247.4019,246.9803,247.3627,49398.0
2024-10-10 15:55:00,252.26,252.26,251.65,251.91,104838.0,247.3431,247.3431,246.745,246.9999,104838.0
2024-10-11 09:30:00,251.55,253.44,251.55,253.09,32363.0,246.6469,248.5001,246.6469,248.1569,32363.0
2024-10-11 09:35:00,253.05,253.19,252.54,252.88,7264.0,248.1177,248.2549,247.6176,247.951,7264.0
2024-10-11 09:40:00,252.92,253.55,252.88,253.31,15120.0,247.9902,248.6079,247.951,248.3726,15120.0
2024-10-11 09:45:00,253.31,253.5,253.01,253.07,5343.0,248.3726,248.5589,248.0784,248.1373,5343.0
2024-10-11 09:50:00,253.37,253.43,252.89,253.04,3620.0,248.4314,248.4903,247.9608,248.1079,3620.0
2024-10-11 09:55:00,252.95,253.09,252.74,252.92,5127.0,248.0196,248.1569,247.8137,247.9902,5127.0
2024-10-11 10:00:00,252.85,252.85,252.02,252.48,8442.0,247.9216,247.9216,247.1077,247.5588,8442.0
2024-10-11 10:05:00,252.47,252.64,252.19,252.28,5498.0,247.549,247.7157,247.2744,247.3627,5498.0
2024-10-11 10:10:00,252.28,252.6,252.14,252.42,3628.0,247.3627,247.6764,247.2254,247.4999,3628.0
2024-10-11 10:15:00,252.49,252.89,252.49,252.65,5925.0,247.5686,247.9608,247.5686,247.7255,5925.0
2024-10-11 10:20:00,252.56,253.0,252.55,252.87,3198.0,247.6372,248.0686,247.6274,247.9412,3198.0
2024-10-11 10:25:00,252.82,253.35,252.79,253.35,3895.0,247.8921,248.4118,247.8627,248.4118,3895.0
2024-10-11 10:30:00,253.28,253.28,252.79,252.91,3401.0,248.3432,248.3432,247.8627,247.9804,3401.0
2024-10-11 10:35:00,252.84,252.84,252.27,252.38,4725.0,247.9118,247.9118,247.3529,247.4607,4725.0
2024-10-11 10:40:00,252.32,252.38,252.1,252.18,3723.0,247.4019,247.4607,247.1862,247.2646,3723.0
2024-10-11 10:45:00,252.32,252.58,252.11,252.57,2543.0,247.4019,247.6568,247.196,247.647,2543.0
2024-10-11 10:50:00,252.45,252.62,252.19,252.19,3018.0,247.5294,247.696,247.2744,247.2744,3018.0
2024-10-11 10:55:00,252.18,252.32,252.0,252.12,8962.0,247.2646,247.4019,247.0881,247.2058,8962.0
2024-10-11 11:00:00,252.1,252.1,251.66,251.76,6004.0,247.1862,247.1862,246.7548,246.8528,6004.0
2024-10-11 11:05:00,251.69,251.95,251.59,251.88,4745.0,246.7842,247.0391,246.6861,246.9705,4745.0
2024-10-11 11:10:00,252.11,252.4,252.02,252.34,3543.0,247.196,247.4803,247.1077,247.4215,3543.0
2024-10-11 11:15:00,252.35,252.55,252.35,252.36,4001.0,247.4313,247.6274,247.4313,247.4411,4001.0
2024-10-11 11:20:00,252.45,252.7,252.35,252.63,2950.0,247.5294,247.7745,247.4313,247.7058,2950.0
2024-10-11 11:25:00,252.55,252.55,252.09,252.11,3545.0,247.6274,247.6274,247.1764,247.196,3545.0
2024-10-11 11:30:00,252.18,252.31,251.91,252.26,5176.0,247.2646,247.3921,246.9999,247.3431,5176.0
2024-10-11 11:35:00,252.26,252.38,252.24,252.34,1813.0,247.3431,247.4607,247.3235,247.4215,1813.0
2024-10-11 11:40:00,252.34,252.34,252.06,252.09,5367.0,247.4215,247.4215,247.147,247.1764,5367.0
2024-10-11 11:45:00,252.06,252.26,252.06,252.06,2952.0,247.147,247.3431,247.147,247.147,2952.0
2024-10-11 11:50:00,252.23,252.23,251.92,252.06,2656.0,247.3136,247.3136,247.0097,247.147,2656.0
2024-10-11 11:55:00,252.03,252.17,251.91,252.09,3401.0,247.1175,247.2548,246.9999,247.1764,3401.0
2024-10-11 12:00:00,252.12,252.2,251.88,252.14,8816.0,247.2058,247.2842,246.9705,247.2254,8816.0
2024-10-11 12:05:00,252.23,252.49,252.17,252.31,5027.0,247.3136,247.5686,247.2548,247.3921,5027.0
2024-10-11 12:10:00,252.45,252.48,252.2,252.37,4324.0,247.5294,247.5588,247.2842,247.4509,4324.0
2024-10-11 12:15:00,252.37,252.42,252.27,252.42,4751.0,247.4509,247.4999,247.3529,247.4999,4751.0
2024-10-11 12:20:00,252.37,252.37,252.17,252.29,2248.0,247.4509,247.4509,247.2548,247.3725,2248.0
2024-10-11 12:25:00,252.29,252.32,252.09,252.21,3513.0,247.3725,247.4019,247.1764,247.294,3513.0
2024-10-11 12:30:00,252.17,252.19,251.95,252.11,3202.0,247.2548,247.2744,247.0391,247.196,3202.0
2024-10-11 12:35:00,251.93,252.2,251.93,251.98,5065.0,247.0195,247.2842,247.0195,247.0685,5065.0
2024-10-11 12:40:00,252.11,252.25,251.93,251.93,2076.0,247.196,247.3333,247.0195,247.0195,2076.0
2024-10-11 12:45:00,251.89,251.94,251.57,251.59,7226.0,246.9803,247.0293,246.6665,246.6861,7226.0
2024-10-11 12:50:00,251.59,251.81,251.53,251.7,3702.0,246.6861,246.9018,246.6273,246.794,3702.0
2024-10-11 12:55:00,251.58,251.84,251.53,251.73,4979.0,246.6763,246.9312,246.6273,246.8234,4979.0
2024-10-11 13:00:00,251.9,251.96,251.66,251.7,3435.0,246.9901,247.0489,246.7548,246.794,3435.0
2024-10-11 13:05:00,251.67,251.69,251.54,251.61,3048.0,246.7646,246.7842,246.6371,246.7057,3048.0
2024-10-11 13:10:00,251.61,251.8,251.47,251.8,6376.0,246.7057,246.892,246.5685,246.892,6376.0
2024-10-11 13:15:00,251.74,251.82,251.63,251.75,1508.0,246.8332,246.9116,246.7253,246.843,1508.0
2024-10-11 13:20:00,251.65,251.67,251.54,251.64,1809.0,246.745,246.7646,246.6371,246.7351,1809.0
2024-10-11 13:25:00,251.64,251.66,251.48,251.55,4626.0,246.7351,246.7548,246.5783,246.6469,4626.0
2024-10-11 13:30:00,251.54,251.85,251.54,251.55,14877.0,246.6371,246.9411,246.6371,246.6469,14877.0
2024-10-11 13:35:00,251.63,251.73,251.52,251.69,3543.0,246.7253,246.8234,246.6175,246.7842,3543.0
2024-10-11 13:40:00,251.69,252.0,251.62,252.0,5098.0,246.7842,247.0881,246.7155,247.0881,5098.0
2024-10-11 13:45:00,252.05,252.26,252.05,252.19,4743.0,247.1372,247.3431,247.1372,247.2744,4743.0
2024-10-11 13:50:00,252.18,252.28,252.18,252.28,4358.0,247.2646,247.3627,247.2646,247.3627,4358.0
2024-10-11 13:55:00,252.26,252.26,251.97,252.01,3774.0,247.3431,247.3431,247.0587,247.0979,3774.0
2024-10-11 14:00:00,252.09,252.28,252.0,252.24,3919.0,247.1764,247.3627,247.0881,247.3235,3919.0
2024-10-11 14:05:00,252.22,252.24,252.02,252.1,2394.0,247.3038,247.3235,247.1077,247.1862,2394.0
2024-10-11 14:10:00,252.18,252.28,252.11,252.2,3285.0,247.2646,247.3627,247.196,247.2842,3285.0
2024-10-11 14:15:00,252.26,252.49,252.21,252.47,6465.0,247.3431,247.5686,247.294,247.549,6465.0
2024-10-11 14:20:00,252.39,252.6,252.37,252.5,7701.0,247.4705,247.6764,247.4509,247.5784,7701.0
2024-10-11 14:25:00,252.51,252.52,252.3,252.42,5392.0,247.5882,247.598,247.3823,247.4999,5392.0
2024-10-11 14:30:00,252.28,252.4,252.28,252.32,2307.0,247.3627,247.4803,247.3627,247.4019,2307.0
2024-10-11 14:35:00,252.24,252.27,252.04,252.07,5931.0,247.3235,247.3529,247.1273,247.1568,5931.0
2024-10-11 14:40:00,252.07,252.2,252.0,252.18,8616.0,247.1568,247.2842,247.0881,247.2646,8616.0
2024-10-11 14:45:00,252.14,252.36,252.14,252.36,7234.0,247.2254,247.4411,247.2254,247.4411,7234.0
2024-10-11 14:50:00,252.36,252.46,252.24,252.39,3379.0,247.4411,247.5392,247.3235,247.4705,3379.0
2024-10-11 14:55:00,252.46,252.82,252.46,252.81,7056.0,247.5392,247.8921,247.5392,247.8823,7056.0
2024-10-11 15:00:00,252.76,252.8,252.61,252.77,4269.0,247.8333,247.8725,247.6862,247.8431,4269.0
2024-10-11 15:05:00,252.81,253.0,252.7,253.0,4968.0,247.8823,248.0686,247.7745,248.0686,4968.0
2024-10-11 15:10:00,252.87,253.2,252.87,253.16,4789.0,247.9412,248.2647,247.9412,248.2255,4789.0
2024-10-11 15:15:00,253.09,253.17,253.08,253.15,5666.0,248.1569,248.2353,248.1471,248.2157,5666.0
2024-10-11 15:20:00,253.16,253.22,253.01,253.01,9166.0,248.2255,248.2843,248.0784,248.0784,9166.0
2024-10-11 15:25:00,253.01,253.1,252.83,252.9,7064.0,248.0784,248.1667,247.902,247.9706,7064.0
2024-10-11 15:30:00,252.82,253.18,252.79,253.15,8922.0,247.8921,248.2451,247.8627,248.2157,8922.0
2024-10-11 15:35:00,253.08,253.34,252.98,253.31,9117.0,248.1471,248.402,248.049,248.3726,9117.0
2024-10-11 15:40:00,253.27,253.4,253.1,253.35,17276.0,248.3334,248.4608,248.1667,248.4118,17276.0
2024-10-11 15:45:00,253.36,253.4,253.16,253.24,19177.0,248.4216,248.4608,248.2255,248.304,19177.0
2024-10-11 15:50:00,253.27,253.84,253.27,253.72,66469.0,248.3334,248.8923,248.3334,248.7746,66469.0
2024-10-11 15:55:00,253.71,254.17,253.68,253.99,147256.0,248.7648,249.2158,248.7354,249.0393,147256.0
2024-10-14 09:30:00,254.64,254.64,252.8,253.06,20716.0,249.6767,249.6767,247.8725,248.1275,20716.0
2024-10-14 09:35:00,252.92,253.91,252.85,252.9,13006.0,247.9902,248.9609,247.9216,247.9706,13006.0
2024-10-14 09:40:00,253.16,253.16,251.42,251.95,11664.0,248.2255,248.2255,246.5194,247.0391,11664.0
2024-10-14 09:45:00,251.76,251.92,250.81,251.17,15275.0,246.8528,247.0097,245.9213,246.2743,15275.0
2024-10-14 09:50:00,251.25,251.34,250.39,250.83,35365.0,246.3527,246.441,245.5095,245.9409,35365.0
2024-10-14 09:55:00,250.83,252.2,250.82,252.2,24324.0,245.9409,247.2842,245.9311,247.2842,24324.0
2024-10-14 10:00:00,252.06,252.06,251.48,251.48,23866.0,247.147,247.147,246.5783,246.5783,23866.0
2024-10-14 10:05:00,251.76,251.81,251.19,251.31,11677.0,246.8528,246.9018,246.2939,246.4116,11677.0
2024-10-14 10:10:00,251.48,252.13,251.28,252.0,10690.0,246.5783,247.2156,246.3822,247.0881,10690.0
2024-10-14 10:15:00,252.0,252.75,251.9,252.43,23630.0,247.0881,247.8235,246.9901,247.5097,23630.0
2024-10-14 10:20:00,252.37,252.65,252.35,252.44,9167.0,247.4509,247.7255,247.4313,247.5196,9167.0
2024-10-14 10:25:00,252.28,252.34,251.98,252.33,8353.0,247.3627,247.4215,247.0685,247.4117,8353.0
2024-10-14 10:30:00,252.26,252.6,252.22,252.41,9646.0,247.3431,247.6764,247.3038,247.4901,9646.0
2024-10-14 10:35:00,252.41,252.6,252.28,252.41,10057.0,247.4901,247.6764,247.3627,247.4901,10057.0
2024-10-14 10:40:00,252.41,252.56,252.34,252.48,18344.0,247.4901,247.6372,247.4215,247.5588,18344.0
2024-10-14 10:45:00,252.47,252.52,252.06,252.06,18066.0,247.549,247.598,247.147,247.147,18066.0
2024-10-14 10:50:00,252.01,252.72,252.01,252.72,13676.0,247.0979,247.7941,247.0979,247.7941,13676.0
2024-10-14 10:55:00,252.62,252.72,252.1,252.17,8077.0,247.696,247.7941,247.1862,247.2548,8077.0
2024-10-14 11:00:00,252.17,252.53,252.01,252.31,11510.0,247.2548,247.6078,247.0979,247.3921,11510.0
2024-10-14 11:05:00,252.31,252.64,252.26,252.5,8209.0,247.3921,247.7157,247.3431,247.5784,8209.0
2024-10-14 11:10:00,252.59,252.91,252.46,252.68,24655.0,247.6666,247.9804,247.5392,247.7549,24655.0
2024-10-14 11:15:00,252.73,252.9,252.65,252.74,12163.0,247.8039,247.9706,247.7255,247.8137,12163.0
2024-10-14 11:20:00,252.79,252.79,252.5,252.63,4521.0,247.8627,247.8627,247.5784,247.7058,4521.0
2024-10-14 11:25:00,252.68,252.98,252.65,252.94,9290.0,247.7549,248.049,247.7255,248.0098,9290.0
2024-10-14 11:30:00,252.95,253.1,252.64,252.76,13884.0,248.0196,248.1667,247.7157,247.8333,13884.0
2024-10-14 11:35:00,252.63,252.75,252.53,252.75,6997.0,247.7058,247.8235,247.6078,247.8235,6997.0
2024-10-14 11:40:00,252.74,252.95,252.65,252.89,8062.0,247.8137,248.0196,247.7255,247.9608,8062.0
2024-10-14 11:45:00,252.87,252.92,252.77,252.86,10183.0,247.9412,247.9902,247.8431,247.9314,10183.0
2024-10-14 11:50:00,252.8,252.94,252.73,252.81,6079.0,247.8725,248.0098,247.8039,247.8823,6079.0
2024-10-14 11:55:00,252.89,252.95,252.76,252.84,11359.0,247.9608,248.0196,247.8333,247.9118,11359.0
2024-10-14 12:00:00,252.84,252.89,252.77,252.84,6334.0,247.9118,247.9608,247.8431,247.9118,6334.0
2024-10-14 12:05:00,252.78,252.82,252.63,252.78,14074.0,247.8529,247.8921,247.7058,247.8529,14074.0
2024-10-14 12:10:00,252.66,252.78,252.61,252.75,5034.0,247.7353,247.8529,247.6862,247.8235,5034.0
2024-10-14 12:15:00,252.77,252.85,252.6,252.66,9174.0,247.8431,247.9216,247.6764,247.7353,9174.0
2024-10-14 12:20:00,252.62,253.0,252.5,252.7,10143.0,247.696,248.0686,247.5784,247.7745,10143.0
2024-10-14 12:25:00,252.76,252.77,252.67,252.68,4369.0,247.8333,247.8431,247.7451,247.7549,4369.0
2024-10-14 12:30:00,252.75,252.84,252.69,252.69,5699.0,247.8235,247.9118,247.7647,247.7647,5699.0
2024-10-14 12:35:00,252.75,252.88,252.69,252.85,8019.0,247.8235,247.951,247.7647,247.9216,8019.0
2024-10-14 12:40:00,252.86,253.01,252.82,253.0,8534.0,247.9314,248.0784,247.8921,248.0686,8534.0
2024-10-14 12:45:00,252.99,253.11,252.97,253.03,5902.0,248.0588,248.1765,248.0392,248.0981,5902.0
2024-10-14 12:50:00,253.02,253.19,253.01,253.14,9671.0,248.0882,248.2549,248.0784,248.2059,9671.0
2024-10-14 12:55:00,253.15,253.26,253.07,253.21,6024.0,248.2157,248.3236,248.1373,248.2745,6024.0
2024-10-14 13:00:00,253.16,253.2,253.05,253.1,13560.0,248.2255,248.2647,248.1177,248.1667,13560.0
2024-10-14 13:05:00,253.16,253.28,253.1,253.23,7777.0,248.2255,248.3432,248.1667,248.2942,7777.0
2024-10-14 13:10:00,253.23,253.27,253.12,253.2,7759.0,248.2942,248.3334,248.1863,248.2647,7759.0
2024-10-14 13:15:00,253.2,253.3,253.13,253.3,11653.0,248.2647,248.3628,248.1961,248.3628,11653.0
2024-10-14 13:20:00,253.3,253.32,253.22,253.27,5023.0,248.3628,248.3824,248.2843,248.3334,5023.0
2024-10-14 13:25:00,253.2,253.29,253.16,253.29,6484.0,248.2647,248.353,248.2255,248.353,6484.0
2024-10-14 13:30:00,253.24,253.29,253.16,253.26,4112.0,248.304,248.353,248.2255,248.3236,4112.0
2024-10-14 13:35:00,253.25,253.26,253.09,253.25,9218.0,248.3138,248.3236,248.1569,248.3138,9218.0
2024-10-14 13:40:00,253.25,253.34,253.22,253.32,9774.0,248.3138,248.402,248.2843,248.3824,9774.0
2024-10-14 13:45:00,253.35,253.35,253.26,253.31,6865.0,248.4118,248.4118,248.3236,248.3726,6865.0
2024-10-14 13:50:00,253.31,253.41,253.27,253.38,14852.0,248.3726,248.4706,248.3334,248.4412,14852.0
2024-10-14 13:55:00,253.38,253.39,253.19,253.22,6760.0,248.4412,248.451,248.2549,248.2843,6760.0
2024-10-14 14:00:00,253.24,253.28,253.08,253.28,5995.0,248.304,248.3432,248.1471,248.3432,5995.0
2024-10-14 14:05:00,253.24,253.58,253.24,253.54,8481.0,248.304,248.6373,248.304,248.5981,8481.0
2024-10-14 14:10:00,253.67,253.77,253.39,253.39,8089.0,248.7256,248.8236,248.451,248.451,8089.0
2024-10-14 14:15:00,253.44,253.5,253.34,253.5,6131.0,248.5001,248.5589,248.402,248.5589,6131.0
2024-10-14 14:20:00,253.5,253.73,253.34,253.69,14304.0,248.5589,248.7844,248.402,248.7452,14304.0
2024-10-14 14:25:00,253.67,253.8,253.65,253.78,4980.0,248.7256,248.853,248.706,248.8334,4980.0
2024-10-14 14:30:00,253.75,253.8,253.68,253.68,8837.0,248.804,248.853,248.7354,248.7354,8837.0
2024-10-14 14:35:00,253.66,253.73,253.6,253.6,4658.0,248.7158,248.7844,248.6569,248.6569,4658.0
2024-10-14 14:40:00,253.58,253.69,253.53,253.61,4590.0,248.6373,248.7452,248.5883,248.6667,4590.0
2024-10-14 14:45:00,253.61,253.71,253.37,253.48,8606.0,248.6667,248.7648,248.4314,248.5393,8606.0
2024-10-14 14:50:00,253.52,253.75,253.52,253.67,3996.0,248.5785,248.804,248.5785,248.7256,3996.0
2024-10-14 14:55:00,253.59,253.77,253.56,253.71,8841.0,248.6471,248.8236,248.6177,248.7648,8841.0
2024-10-14 15:00:00,253.71,253.71,253.35,253.49,11557.0,248.7648,248.7648,248.4118,248.5491,11557.0
2024-10-14 15:05:00,253.56,253.58,253.41,253.48,6316.0,248.6177,248.6373,248.4706,248.5393,6316.0
2024-10-14 15:10:00,253.48,253.48,253.21,253.27,8633.0,248.5393,248.5393,248.2745,248.3334,8633.0
2024-10-14 15:15:00,253.28,253.34,253.24,253.3,5377.0,248.3432,248.402,248.304,248.3628,5377.0
2024-10-14 15:20:00,253.28,253.47,253.21,253.47,13545.0,248.3432,248.5295,248.2745,248.5295,13545.0
2024-10-14 15:25:00,253.47,253.51,253.18,253.31,23242.0,248.5295,248.5687,248.2451,248.3726,23242.0
2024-10-14 15:30:00,253.29,253.38,253.13,253.15,13601.0,248.353,248.4412,248.1961,248.2157,13601.0
2024-10-14 15:35:00,253.15,253.18,252.86,252.93,22318.0,248.2157,248.2451,247.9314,248.0,22318.0
2024-10-14 15:40:00,252.94,253.02,252.64,252.64,20358.0,248.0098,248.0882,247.7157,247.7157,20358.0
2024-10-14 15:45:00,252.63,252.77,252.51,252.61,36352.0,247.7058,247.8431,247.5882,247.6862,36352.0
2024-10-14 15:50:00,252.63,252.63,252.25,252.35,73244.0,247.7058,247.7058,247.3333,247.4313,73244.0
2024-10-14 15:55:00,252.39,252.4,251.54,252.11,191861.0,247.4705,247.4803,246.6371,247.196,191861.0
2024-10-15 09:30:00,254.0,254.34,251.44,253.56,89035.0,249.0491,249.3825,246.539,248.6177,89035.0
2024-10-15 09:35:00,253.29,253.55,252.64,253.25,27802.0,248.353,248.6079,247.7157,248.3138,27802.0
2024-10-15 09:40:00,253.37,254.69,253.13,253.93,71183.0,248.4314,249.7257,248.1961,248.9805,71183.0
2024-10-15 09:45:00,253.9,254.14,252.55,253.18,12204.0,248.9511,249.1864,247.6274,248.2451,12204.0
2024-10-15 09:50:00,253.01,253.11,251.4,251.6,14225.0,248.0784,248.1765,246.4998,246.6959,14225.0
2024-10-15 09:55:00,251.57,251.93,250.98,251.76,16363.0,246.6665,247.0195,246.088,246.8528,16363.0
2024-10-15 10:00:00,251.93,252.23,250.93,250.93,4646.0,247.0195,247.3136,246.039,246.039,4646.0
2024-10-15 10:05:00,250.93,251.1,250.18,250.19,11406.0,246.039,246.2057,245.3036,245.3134,11406.0
2024-10-15 10:10:00,250.01,250.73,249.74,250.68,23293.0,245.1369,245.8429,244.8722,245.7939,23293.0
2024-10-15 10:15:00,250.69,251.91,250.63,251.7,13056.0,245.8037,246.9999,245.7448,246.794,13056.0
2024-10-15 10:20:00,251.38,251.65,250.84,251.14,8545.0,246.4802,246.745,245.9507,246.2449,8545.0
2024-10-15 10:25:00,250.97,251.79,250.77,251.7,10468.0,246.0782,246.8822,245.8821,246.794,10468.0
2024-10-15 10:30:00,251.7,253.65,251.7,253.65,23665.0,246.794,248.706,246.794,248.706,23665.0
2024-10-15 10:35:00,253.48,254.2,253.23,253.46,15291.0,248.5393,249.2452,248.2942,248.5197,15291.0
2024-10-15 10:40:00,253.77,254.36,253.06,253.33,18515.0,248.8236,249.4021,248.1275,248.3922,18515.0
2024-10-15 10:45:00,253.24,253.67,253.06,253.59,9321.0,248.304,248.7256,248.1275,248.6471,9321.0
2024-10-15 10:50:00,253.67,254.16,253.65,253.92,31280.0,248.7256,249.206,248.706,248.9707,31280.0
2024-10-15 10:55:00,253.79,254.05,253.71,253.83,10643.0,248.8432,249.0982,248.7648,248.8825,10643.0
2024-10-15 11:00:00,253.72,254.17,253.72,253.84,20532.0,248.7746,249.2158,248.7746,248.8923,20532.0
2024-10-15 11:05:00,253.97,254.45,253.84,254.27,29502.0,249.0197,249.4904,248.8923,249.3139,29502.0
2024-10-15 11:10:00,254.27,254.68,253.35,253.47,26094.0,249.3139,249.7159,248.4118,248.5295,26094.0
2024-10-15 11:15:00,253.48,253.62,253.0,253.43,6516.0,248.5393,248.6766,248.0686,248.4903,6516.0
2024-10-15 11:20:00,253.61,254.08,253.34,253.93,39487.0,248.6667,249.1276,248.402,248.9805,39487.0
2024-10-15 11:25:00,253.85,254.05,253.59,253.59,34470.0,248.9021,249.0982,248.6471,248.6471,34470.0
2024-10-15 11:30:00,253.75,253.76,253.1,253.11,28240.0,248.804,248.8138,248.1667,248.1765,28240.0
2024-10-15 11:35:00,253.11,253.73,253.11,253.57,20069.0,248.1765,248.7844,248.1765,248.6275,20069.0
2024-10-15 11:40:00,253.63,254.0,253.61,253.87,13403.0,248.6864,249.0491,248.6667,248.9217,13403.0
2024-10-15 11:45:00,253.79,254.06,253.41,254.06,28852.0,248.8432,249.108,248.4706,249.108,28852.0
2024-10-15 11:50:00,254.06,254.06,253.77,254.0,29422.0,249.108,249.108,248.8236,249.0491,29422.0
2024-10-15 11:55:00,253.92,254.06,253.58,253.62,17930.0,248.9707,249.108,248.6373,248.6766,17930.0
2024-10-15 12:00:00,253.59,253.59,253.1,253.26,8697.0,248.6471,248.6471,248.1667,248.3236,8697.0
2024-10-15 12:05:00,253.27,253.81,253.25,253.66,23785.0,248.3334,248.8628,248.3138,248.7158,23785.0
2024-10-15 12:10:00,253.73,254.0,253.66,253.76,10212.0,248.7844,249.0491,248.7158,248.8138,10212.0
2024-10-15 12:15:00,253.79,254.13,253.75,254.05,15730.0,248.8432,249.1766,248.804,249.0982,15730.0
2024-10-15 12:20:00,254.06,254.8,254.02,254.65,14979.0,249.108,249.8336,249.0688,249.6865,14979.0
2024-10-15 12:25:00,254.54,255.23,254.53,255.08,16561.0,249.5786,250.2552,249.5688,250.1081,16561.0
2024-10-15 12:30:00,255.09,255.09,254.33,254.34,6717.0,250.1179,250.1179,249.3727,249.3825,6717.0
2024-10-15 12:35:00,254.27,254.28,253.84,254.03,18409.0,249.3139,249.3237,248.8923,249.0786,18409.0
2024-10-15 12:40:00,254.05,254.05,253.47,253.72,9967.0,249.0982,249.0982,248.5295,248.7746,9967.0
2024-10-15 12:45:00,253.73,253.83,253.28,253.28,16840.0,248.7844,248.8825,248.3432,248.3432,16840.0
2024-10-15 12:50:00,253.45,253.97,253.36,253.96,16217.0,248.5099,249.0197,248.4216,249.0099,16217.0
2024-10-15 12:55:00,253.82,253.98,253.47,253.59,9444.0,248.8727,249.0295,248.5295,248.6471,9444.0
2024-10-15 13:00:00,253.67,254.23,253.53,253.97,32928.0,248.7256,249.2747,248.5883,249.0197,32928.0
2024-10-15 13:05:00,253.97,255.2,253.96,254.86,100115.0,249.0197,250.2258,249.0099,249.8924,100115.0
2024-10-15 13:10:00,254.71,255.41,254.6,254.91,7706.0,249.7453,250.4317,249.6375,249.9414,7706.0
2024-10-15 13:15:00,255.14,255.29,254.78,254.8,11433.0,250.1669,250.314,249.8139,249.8336,11433.0
2024-10-15 13:20:00,254.76,255.07,254.56,255.05,13195.0,249.7943,250.0983,249.5982,250.0787,13195.0
2024-10-15 13:25:00,255.05,255.26,254.85,255.24,11649.0,250.0787,250.2846,249.8826,250.265,11649.0
2024-10-15 13:30:00,255.27,255.29,255.05,255.2,4912.0,250.2944,250.314,250.0787,250.2258,4912.0
2024-10-15 13:35:00,255.2,255.41,255.19,255.33,6505.0,250.2258,250.4317,250.216,250.3532,6505.0
2024-10-15 13:40:00,255.25,255.26,254.68,254.78,9060.0,250.2748,250.2846,249.7159,249.8139,9060.0
2024-10-15 13:45:00,254.67,254.81,254.46,254.56,17406.0,249.7061,249.8434,249.5002,249.5982,17406.0
2024-10-15 13:50:00,254.53,254.67,254.38,254.44,6542.0,249.5688,249.7061,249.4217,249.4806,6542.0
2024-10-15 13:55:00,254.28,254.37,254.07,254.16,9590.0,249.3237,249.4119,249.1178,249.206,9590.0
2024-10-15 14:00:00,254.16,254.5,254.08,254.5,35757.0,249.206,249.5394,249.1276,249.5394,35757.0
2024-10-15 14:05:00,254.37,254.41,254.0,254.15,20176.0,249.4119,249.4512,249.0491,249.1962,20176.0
2024-10-15 14:10:00,254.25,254.33,253.74,253.74,13314.0,249.2943,249.3727,248.7942,248.7942,13314.0
2024-10-15 14:15:00,253.56,253.56,253.17,253.21,3537.0,248.6177,248.6177,248.2353,248.2745,3537.0
2024-10-15 14:20:00,253.03,253.11,252.54,252.58,4961.0,248.0981,248.1765,247.6176,247.6568,4961.0
2024-10-15 14:25:00,252.52,252.52,251.91,252.09,12544.0,247.598,247.598,246.9999,247.1764,12544.0
2024-10-15 14:30:00,252.01,252.11,250.91,250.91,10784.0,247.0979,247.196,246.0194,246.0194,10784.0
2024-10-15 14:35:00,250.91,251.05,250.13,250.46,36125.0,246.0194,246.1566,245.2546,245.5781,36125.0
2024-10-15 14:40:00,250.47,250.53,250.14,250.34,22510.0,245.588,245.6468,245.2644,245.4605,22510.0
2024-10-15 14:45:00,250.34,250.69,249.76,250.54,27026.0,245.4605,245.8037,244.8918,245.6566,27026.0
2024-10-15 14:50:00,250.83,251.31,250.61,251.13,19763.0,245.9409,246.4116,245.7252,246.2351,19763.0
2024-10-15 14:55:00,251.27,251.92,251.11,251.85,27622.0,246.3724,247.0097,246.2155,246.9411,27622.0
2024-10-15 15:00:00,251.95,252.01,251.24,251.72,57705.0,247.0391,247.0979,246.3429,246.8136,57705.0
2024-10-15 15:05:00,251.78,251.89,251.1,251.75,23970.0,246.8724,246.9803,246.2057,246.843,23970.0
2024-10-15 15:10:00,251.75,252.37,251.7,252.1,15143.0,246.843,247.4509,246.794,247.1862,15143.0
2024-10-15 15:15:00,252.1,252.36,251.45,251.65,21248.0,247.1862,247.4411,246.5488,246.745,21248.0
2024-10-15 15:20:00,251.73,251.84,251.44,251.71,14150.0,246.8234,246.9312,246.539,246.8038,14150.0
2024-10-15 15:25:00,251.71,251.84,251.34,251.43,25987.0,246.8038,246.9312,246.441,246.5292,25987.0
2024-10-15 15:30:00,251.32,251.39,250.4,251.2,35763.0,246.4214,246.49,245.5193,246.3037,35763.0
2024-10-15 15:35:00,251.2,251.83,251.15,251.52,56542.0,246.3037,246.9214,246.2547,246.6175,56542.0
2024-10-15 15:40:00,251.62,251.62,250.95,251.46,34119.0,246.7155,246.7155,246.0586,246.5587,34119.0
2024-10-15 15:45:00,251.45,251.79,251.45,251.47,28338.0,246.5488,246.8822,246.5488,246.5685,28338.0
2024-10-15 15:50:00,251.43,251.81,251.36,251.72,38069.0,246.5292,246.9018,246.4606,246.8136,38069.0
2024-10-15 15:55:00,251.75,252.06,251.43,251.69,153428.0,246.843,247.147,246.5292,246.7842,153428.0
2024-10-16 09:30:00,252.11,253.66,251.31,253.6,29056.0,247.196,248.7158,246.4116,248.6569,29056.0
2024-10-16 09:35:00,253.65,254.21,252.0,252.15,15122.0,248.706,249.2551,247.0881,247.2352,15122.0
2024-10-16 09:40:00,252.26,253.15,252.0,253.15,18497.0,247.3431,248.2157,247.0881,248.2157,18497.0
2024-10-16 09:45:00,253.14,253.21,252.33,252.33,8299.0,248.2059,248.2745,247.4117,247.4117,8299.0
2024-10-16 09:50:00,252.26,252.67,251.94,252.46,27309.0,247.3431,247.7451,247.0293,247.5392,27309.0
2024-10-16 09:55:00,252.44,253.05,252.03,252.89,46840.0,247.5196,248.1177,247.1175,247.9608,46840.0
2024-10-16 10:00:00,252.64,253.76,252.63,253.25,40847.0,247.7157,248.8138,247.7058,248.3138,40847.0
2024-10-16 10:05:00,253.32,253.47,253.0,253.13,13103.0,248.3824,248.5295,248.0686,248.1961,13103.0
2024-10-16 10:10:00,253.25,253.4,252.7,252.7,6597.0,248.3138,248.4608,247.7745,247.7745,6597.0
2024-10-16 10:15:00,252.58,253.52,252.58,253.49,12465.0,247.6568,248.5785,247.6568,248.5491,12465.0
2024-10-16 10:20:00,253.57,253.57,252.36,252.36,9575.0,248.6275,248.6275,247.4411,247.4411,9575.0
2024-10-16 10:25:00,252.39,252.48,252.21,252.25,5777.0,247.4705,247.5588,247.294,247.3333,5777.0
2024-10-16 10:30:00,252.17,252.65,252.0,252.45,23075.0,247.2548,247.7255,247.0881,247.5294,23075.0
2024-10-16 10:35:00,252.44,252.73,252.22,252.49,8970.0,247.5196,247.8039,247.3038,247.5686,8970.0
2024-10-16 10:40:00,252.5,252.99,252.36,252.86,3300.0,247.5784,248.0588,247.4411,247.9314,3300.0
2024-10-16 10:45:00,252.63,252.87,252.38,252.87,4968.0,247.7058,247.9412,247.4607,247.9412,4968.0
2024-10-16 10:50:00,252.94,253.33,252.89,253.23,1976.0,248.0098,248.3922,247.9608,248.2942,1976.0
2024-10-16 10:55:00,253.21,253.8,253.21,253.72,13470.0,248.2745,248.853,248.2745,248.7746,13470.0
2024-10-16 11:00:00,253.7,253.95,253.25,253.6,19556.0,248.755,249.0001,248.3138,248.6569,19556.0
2024-10-16 11:05:00,253.78,253.78,252.85,252.85,4629.0,248.8334,248.8334,247.9216,247.9216,4629.0
2024-10-16 11:10:00,253.02,253.02,252.78,252.94,3554.0,248.0882,248.0882,247.8529,248.0098,3554.0
2024-10-16 11:15:00,253.02,253.14,252.82,253.1,5264.0,248.0882,248.2059,247.8921,248.1667,5264.0
2024-10-16 11:20:00,253.1,253.24,252.96,253.19,7833.0,248.1667,248.304,248.0294,248.2549,7833.0
2024-10-16 11:25:00,253.1,253.1,252.67,253.0,13038.0,248.1667,248.1667,247.7451,248.0686,13038.0
2024-10-16 11:30:00,253.06,253.28,253.0,253.23,13703.0,248.1275,248.3432,248.0686,248.2942,13703.0
2024-10-16 11:35:00,253.12,253.23,252.88,252.89,62143.0,248.1863,248.2942,247.951,247.9608,62143.0
2024-10-16 11:40:00,253.12,253.4,252.99,253.07,5301.0,248.1863,248.4608,248.0588,248.1373,5301.0
2024-10-16 11:45:00,253.07,253.27,252.77,253.27,28102.0,248.1373,248.3334,247.8431,248.3334,28102.0
2024-10-16 11:50:00,253.31,253.36,253.03,253.05,2712.0,248.3726,248.4216,248.0981,248.1177,2712.0
2024-10-16 11:55:00,252.94,252.98,252.57,252.58,5378.0,248.0098,248.049,247.647,247.6568,5378.0
2024-10-16 12:00:00,252.71,252.84,252.55,252.84,25408.0,247.7843,247.9118,247.6274,247.9118,25408.0
2024-10-16 12:05:00,252.85,252.93,252.67,252.74,6425.0,247.9216,248.0,247.7451,247.8137,6425.0
2024-10-16 12:10:00,252.64,252.82,252.57,252.71,7909.0,247.7157,247.8921,247.647,247.7843,7909.0
2024-10-16 12:15:00,252.71,253.03,252.7,253.03,7221.0,247.7843,248.0981,247.7745,248.0981,7221.0
2024-10-16 12:20:00,253.05,253.09,252.83,252.94,9443.0,248.1177,248.1569,247.902,248.0098,9443.0
2024-10-16 12:25:00,252.95,253.1,252.83,252.99,15765.0,248.0196,248.1667,247.902,248.0588,15765.0
2024-10-16 12:30:00,252.99,253.22,252.93,253.11,4483.0,248.0588,248.2843,248.0,248.1765,4483.0
2024-10-16 12:35:00,253.17,253.2,252.92,253.07,13705.0,248.2353,248.2647,247.9902,248.1373,13705.0
2024-10-16 12:40:00,252.96,253.28,252.95,253.19,7247.0,248.0294,248.3432,248.0196,248.2549,7247.0
2024-10-16 12:45:00,253.21,253.23,253.0,253.13,11492.0,248.2745,248.2942,248.0686,248.1961,11492.0
2024-10-16 12:50:00,253.12,253.18,252.91,253.09,17580.0,248.1863,248.2451,247.9804,248.1569,17580.0
2024-10-16 12:55:00,253.11,253.23,252.72,252.81,11452.0,248.1765,248.2942,247.7941,247.8823,11452.0
2024-10-16 13:00:00,252.92,252.99,252.75,252.75,5147.0,247.9902,248.0588,247.8235,247.8235,5147.0
2024-10-16 13:05:00,252.81,253.11,252.64,252.93,87522.0,247.8823,248.1765,247.7157,248.0,87522.0
2024-10-16 13:10:00,252.93,253.02,252.72,252.92,10511.0,248.0,248.0882,247.7941,247.9902,10511.0
2024-10-16 13:15:00,252.84,252.84,252.5,252.63,7950.0,247.9118,247.9118,247.5784,247.7058,7950.0
2024-10-16 13:20:00,252.71,252.75,252.57,252.74,5529.0,247.7843,247.8235,247.647,247.8137,5529.0
2024-10-16 13:25:00,252.74,252.85,252.56,252.65,6351.0,247.8137,247.9216,247.6372,247.7255,6351.0
2024-10-16 13:30:00,252.65,252.74,252.34,252.43,10002.0,247.7255,247.8137,247.4215,247.5097,10002.0
2024-10-16 13:35:00,252.42,252.42,252.11,252.28,24897.0,247.4999,247.4999,247.196,247.3627,24897.0
2024-10-16 13:40:00,252.24,252.51,252.16,252.5,13422.0,247.3235,247.5882,247.245,247.5784,13422.0
2024-10-16 13:45:00,252.51,252.9,252.51,252.87,11006.0,247.5882,247.9706,247.5882,247.9412,11006.0
2024-10-16 13:50:00,252.74,253.05,252.56,253.04,11337.0,247.8137,248.1177,247.6372,248.1079,11337.0
2024-10-16 13:55:00,253.04,253.46,252.94,253.36,9556.0,248.1079,248.5197,248.0098,248.4216,9556.0
2024-10-16 14:00:00,253.43,253.88,253.37,253.65,11661.0,248.4903,248.9315,248.4314,248.706,11661.0
2024-10-16 14:05:00,253.64,253.83,253.33,253.49,8563.0,248.6962,248.8825,248.3922,248.5491,8563.0
2024-10-16 14:10:00,253.59,253.76,253.54,253.57,12682.0,248.6471,248.8138,248.5981,248.6275,12682.0
2024-10-16 14:15:00,253.57,253.93,253.53,253.93,5726.0,248.6275,248.9805,248.5883,248.9805,5726.0
2024-10-16 14:20:00,253.81,254.43,253.8,254.38,12105.0,248.8628,249.4708,248.853,249.4217,12105.0
2024-10-16 14:25:00,254.42,254.81,254.41,254.55,19981.0,249.461,249.8434,249.4512,249.5884,19981.0
2024-10-16 14:30:00,254.67,256.0,254.66,255.49,48456.0,249.7061,251.0102,249.6963,250.5101,48456.0
2024-10-16 14:35:00,255.49,255.65,255.13,255.13,20157.0,250.5101,250.667,250.1571,250.1571,20157.0
2024-10-16 14:40:00,255.13,255.13,254.48,254.48,12238.0,250.1571,250.1571,249.5198,249.5198,12238.0
2024-10-16 14:45:00,254.61,254.73,254.32,254.33,10674.0,249.6473,249.7649,249.3629,249.3727,10674.0
2024-10-16 14:50:00,254.37,254.41,253.98,254.01,13190.0,249.4119,249.4512,249.0295,249.059,13190.0
2024-10-16 14:55:00,254.14,254.18,253.73,254.08,13735.0,249.1864,249.2256,248.7844,249.1276,13735.0
2024-10-16 15:00:00,254.08,254.26,253.94,254.22,11419.0,249.1276,249.3041,248.9903,249.2649,11419.0
2024-10-16 15:05:00,254.28,254.77,254.23,254.5,10176.0,249.3237,249.8041,249.2747,249.5394,10176.0
2024-10-16 15:10:00,254.51,254.95,254.49,254.95,8433.0,249.5492,249.9806,249.5296,249.9806,8433.0
2024-10-16 15:15:00,254.96,255.22,254.92,254.99,11823.0,249.9904,250.2454,249.9512,250.0198,11823.0
2024-10-16 15:20:00,254.95,255.11,254.53,254.68,26642.0,249.9806,250.1375,249.5688,249.7159,26642.0
2024-10-16 15:25:00,254.75,255.07,254.66,254.84,23593.0,249.7845,250.0983,249.6963,249.8728,23593.0
2024-10-16 15:30:00,254.9,255.17,254.78,255.17,11091.0,249.9316,250.1963,249.8139,250.1963,11091.0
2024-10-16 15:35:00,255.17,255.45,255.03,255.44,16243.0,250.1963,250.4709,250.0591,250.4611,16243.0
2024-10-16 15:40:00,255.4,255.75,255.2,255.72,24390.0,250.4219,250.765,250.2258,250.7356,24390.0
2024-10-16 15:45:00,255.78,255.8,255.43,255.46,22888.0,250.7945,250.8141,250.4513,250.4807,22888.0
2024-10-16 15:50:00,255.53,255.77,255.28,255.37,52959.0,250.5493,250.7846,250.3042,250.3924,52959.0
2024-10-16 15:55:00,255.37,255.47,255.18,255.31,132875.0,250.3924,250.4905,250.2061,250.3336,132875.0
2024-10-17 09:30:00,257.01,259.59,257.01,258.19,85763.0,252.0005,254.5302,252.0005,253.1575,85763.0
2024-10-17 09:35:00,257.9,257.96,256.0,256.0,37534.0,252.8731,252.932,251.0102,251.0102,37534.0
2024-10-17 09:40:00,256.34,256.82,256.17,256.45,3966.0,251.3435,251.8142,251.1768,251.4514,3966.0
2024-10-17 09:45:00,256.63,256.63,255.41,255.41,37828.0,251.6279,251.6279,250.4317,250.4317,37828.0
2024-10-17 09:50:00,255.4,255.79,255.1,255.69,15588.0,250.4219,250.8043,250.1277,250.7062,15588.0
2024-10-17 09:55:00,255.51,255.69,255.23,255.62,20010.0,250.5297,250.7062,250.2552,250.6376,20010.0
2024-10-17 10:00:00,255.57,255.64,254.49,254.61,17184.0,250.5885,250.6572,249.5296,249.6473,17184.0
2024-10-17 10:05:00,254.54,254.99,254.28,254.99,10851.0,249.5786,250.0198,249.3237,250.0198,10851.0
2024-10-17 10:10:00,255.0,255.27,254.73,255.14,18759.0,250.0297,250.2944,249.7649,250.1669,18759.0
2024-10-17 10:15:00,255.17,255.17,254.54,254.62,8280.0,250.1963,250.1963,249.5786,249.6571,8280.0
2024-10-17 10:20:00,254.7,254.92,254.41,254.7,14977.0,249.7355,249.9512,249.4512,249.7355,14977.0
2024-10-17 10:25:00,254.7,254.82,253.77,253.89,14083.0,249.7355,249.8532,248.8236,248.9413,14083.0
2024-10-17 10:30:00,253.97,254.01,253.58,253.93,22320.0,249.0197,249.059,248.6373,248.9805,22320.0
2024-10-17 10:35:00,253.74,253.94,253.45,253.63,12398.0,248.7942,248.9903,248.5099,248.6864,12398.0
2024-10-17 10:40:00,253.62,253.7,253.41,253.57,4667.0,248.6766,248.755,248.4706,248.6275,4667.0
2024-10-17 10:45:00,253.46,253.82,253.44,253.66,7401.0,248.5197,248.8727,248.5001,248.7158,7401.0
2024-10-17 10:50:00,253.82,254.28,253.79,253.8,8767.0,248.8727,249.3237,248.8432,248.853,8767.0
2024-10-17 10:55:00,253.62,253.83,253.48,253.69,16199.0,248.6766,248.8825,248.5393,248.7452,16199.0
2024-10-17 11:00:00,253.76,254.01,253.56,253.56,32877.0,248.8138,249.059,248.6177,248.6177,32877.0
2024-10-17 11:05:00,253.56,253.68,253.37,253.42,7167.0,248.6177,248.7354,248.4314,248.4805,7167.0
2024-10-17 11:10:00,253.46,253.46,253.0,253.0,28459.0,248.5197,248.5197,248.0686,248.0686,28459.0
2024-10-17 11:15:00,252.88,253.22,252.69,252.84,14433.0,247.951,248.2843,247.7647,247.9118,14433.0
2024-10-17 11:20:00,252.85,253.05,252.62,252.98,12922.0,247.9216,248.1177,247.696,248.049,12922.0
2024-10-17 11:25:00,252.9,253.15,252.69,252.99,17268.0,247.9706,248.2157,247.7647,248.0588,17268.0
2024-10-17 11:30:00,252.99,253.36,252.93,253.31,10799.0,248.0588,248.4216,248.0,248.3726,10799.0
2024-10-17 11:35:00,253.38,253.57,253.26,253.38,9363.0,248.4412,248.6275,248.3236,248.4412,9363.0
2024-10-17 11:40:00,253.36,253.43,252.92,253.04,5106.0,248.4216,248.4903,247.9902,248.1079,5106.0
2024-10-17 11:45:00,252.97,253.42,252.95,253.35,7697.0,248.0392,248.4805,248.0196,248.4118,7697.0
2024-10-17 11:50:00,253.35,253.89,253.35,253.77,7118.0,248.4118,248.9413,248.4118,248.8236,7118.0
2024-10-17 11:55:00,253.76,253.9,253.57,253.74,7090.0,248.8138,248.9511,248.6275,248.7942,7090.0
2024-10-17 12:00:00,253.72,253.91,253.42,253.76,12315.0,248.7746,248.9609,248.4805,248.8138,12315.0
2024-10-17 12:05:00,253.72,253.75,253.38,253.5,11052.0,248.7746,248.804,248.4412,248.5589,11052.0
2024-10-17 12:10:00,253.49,253.75,253.39,253.69,83983.0,248.5491,248.804,248.451,248.7452,83983.0
2024-10-17 12:15:00,253.74,254.12,253.58,253.62,7756.0,248.7942,249.1668,248.6373,248.6766,7756.0
2024-10-17 12:20:00,253.69,253.76,253.41,253.7,12636.0,248.7452,248.8138,248.4706,248.755,12636.0
2024-10-17 12:25:00,253.73,253.92,253.65,253.81,3513.0,248.7844,248.9707,248.706,248.8628,3513.0
2024-10-17 12:30:00,253.7,253.7,253.35,253.46,6539.0,248.755,248.755,248.4118,248.5197,6539.0
2024-10-17 12:35:00,253.4,253.54,253.25,253.32,4242.0,248.4608,248.5981,248.3138,248.3824,4242.0
2024-10-17 12:40:00,253.35,253.36,252.89,253.02,5162.0,248.4118,248.4216,247.9608,248.0882,5162.0
2024-10-17 12:45:00,252.91,253.46,252.9,253.16,19258.0,247.9804,248.5197,247.9706,248.2255,19258.0
2024-10-17 12:50:00,253.16,253.34,252.94,253.02,12887.0,248.2255,248.402,248.0098,248.0882,12887.0
2024-10-17 12:55:00,252.97,253.41,252.9,253.34,8774.0,248.0392,248.4706,247.9706,248.402,8774.0
2024-10-17 13:00:00,253.34,253.58,253.12,253.16,30878.0,248.402,248.6373,248.1863,248.2255,30878.0
2024-10-17 13:05:00,253.1,253.1,252.25,252.52,8453.0,248.1667,248.1667,247.3333,247.598,8453.0
2024-10-17 13:10:00,252.51,252.81,252.41,252.44,7570.0,247.5882,247.8823,247.4901,247.5196,7570.0
2024-10-17 13:15:00,252.39,252.48,252.08,252.08,9978.0,247.4705,247.5588,247.1666,247.1666,9978.0
2024-10-17 13:20:00,252.16,252.25,252.04,252.04,8252.0,247.245,247.3333,247.1273,247.1273,8252.0
2024-10-17 13:25:00,252.04,252.05,251.6,251.68,40634.0,247.1273,247.1372,246.6959,246.7744,40634.0
2024-10-17 13:30:00,251.68,251.85,251.62,251.79,26860.0,246.7744,246.9411,246.7155,246.8822,26860.0
2024-10-17 13:35:00,251.79,252.2,251.7,252.06,39265.0,246.8822,247.2842,246.794,247.147,39265.0
2024-10-17 13:40:00,252.08,252.18,251.88,252.14,11054.0,247.1666,247.2646,246.9705,247.2254,11054.0
2024-10-17 13:45:00,252.14,252.67,252.11,252.43,20043.0,247.2254,247.7451,247.196,247.5097,20043.0
2024-10-17 13:50:00,252.49,252.55,252.3,252.33,5913.0,247.5686,247.6274,247.3823,247.4117,5913.0
2024-10-17 13:55:00,252.33,252.43,251.72,251.88,9712.0,247.4117,247.5097,246.8136,246.9705,9712.0
2024-10-17 14:00:00,251.79,252.1,251.41,251.46,29273.0,246.8822,247.1862,246.5096,246.5587,29273.0
2024-10-17 14:05:00,251.43,251.53,250.88,251.02,30226.0,246.5292,246.6273,245.99,246.1272,30226.0
2024-10-17 14:10:00,251.02,251.5,251.02,251.29,19112.0,246.1272,246.5979,246.1272,246.392,19112.0
2024-10-17 14:15:00,251.41,251.42,251.1,251.13,60432.0,246.5096,246.5194,246.2057,246.2351,60432.0
2024-10-17 14:20:00,251.13,251.53,251.04,251.4,16203.0,246.2351,246.6273,246.1468,246.4998,16203.0
2024-10-17 14:25:00,251.37,251.63,251.26,251.45,13568.0,246.4704,246.7253,246.3626,246.5488,13568.0
2024-10-17 14:30:00,251.45,251.89,251.44,251.66,12592.0,246.5488,246.9803,246.539,246.7548,12592.0
2024-10-17 14:35:00,251.66,251.7,251.32,251.33,9418.0,246.7548,246.794,246.4214,246.4312,9418.0
2024-10-17 14:40:00,251.37,251.49,251.28,251.48,8128.0,246.4704,246.5881,246.3822,246.5783,8128.0
2024-10-17 14:45:00,251.49,251.53,251.13,251.14,17972.0,246.5881,246.6273,246.2351,246.2449,17972.0
2024-10-17 14:50:00,251.14,251.78,251.13,251.6,32810.0,246.2449,246.8724,246.2351,246.6959,32810.0
2024-10-17 14:55:00,251.63,251.68,251.4,251.59,12311.0,246.7253,246.7744,246.4998,246.6861,12311.0
2024-10-17 15:00:00,251.59,251.64,251.27,251.29,11929.0,246.6861,246.7351,246.3724,246.392,11929.0
2024-10-17 15:05:00,251.29,251.32,251.1,251.26,5993.0,246.392,246.4214,246.2057,246.3626,5993.0
2024-10-17 15:10:00,251.27,251.35,251.08,251.29,7432.0,246.3724,246.4508,246.1861,246.392,7432.0
2024-10-17 15:15:00,251.21,251.51,251.17,251.44,11258.0,246.3135,246.6077,246.2743,246.539,11258.0
2024-10-17 15:20:00,251.3,251.38,250.98,251.0,13011.0,246.4018,246.4802,246.088,246.1076,13011.0
2024-10-17 15:25:00,251.05,251.79,251.05,251.77,33809.0,246.1566,246.8822,246.1566,246.8626,33809.0
2024-10-17 15:30:00,251.81,252.12,251.68,251.96,12607.0,246.9018,247.2058,246.7744,247.0489,12607.0
2024-10-17 15:35:00,251.92,252.2,251.62,251.94,19435.0,247.0097,247.2842,246.7155,247.0293,19435.0
2024-10-17 15:40:00,251.93,251.94,251.45,251.46,21570.0,247.0195,247.0293,246.5488,246.5587,21570.0
2024-10-17 15:45:00,251.44,251.51,251.29,251.47,19477.0,246.539,246.6077,246.392,246.5685,19477.0
2024-10-17 15:50:00,251.47,251.78,251.37,251.67,31877.0,246.5685,246.8724,246.4704,246.7646,31877.0
2024-10-17 15:55:00,251.67,251.67,250.97,251.39,167928.0,246.7646,246.7646,246.0782,246.49,167928.0
2024-10-18 09:30:00,252.2,252.35,251.05,251.8,177076.0,247.2842,247.4313,246.1566,246.892,177076.0
2024-10-18 09:35:00,251.76,252.94,251.48,252.0,12237.0,246.8528,248.0098,246.5783,247.0881,12237.0
2024-10-18 09:40:00,252.5,252.81,251.38,251.57,7074.0,247.5784,247.8823,246.4802,246.6665,7074.0
2024-10-18 09:45:00,251.37,251.99,251.13,251.87,6673.0,246.4704,247.0783,246.2351,246.9607,6673.0
2024-10-18 09:50:00,251.63,251.64,250.93,251.1,8064.0,246.7253,246.7351,246.039,246.2057,8064.0
2024-10-18 09:55:00,251.13,251.13,250.52,250.62,9503.0,246.2351,246.2351,245.637,245.735,9503.0
2024-10-18 10:00:00,250.72,251.06,250.59,250.83,28337.0,245.8331,246.1665,245.7056,245.9409,28337.0
2024-10-18 10:05:00,250.95,251.06,250.62,250.89,16856.0,246.0586,246.1665,245.735,245.9998,16856.0
2024-10-18 10:10:00,250.89,251.15,250.73,250.98,17297.0,245.9998,246.2547,245.8429,246.088,17297.0
2024-10-18 10:15:00,251.0,251.19,250.83,250.97,5396.0,246.1076,246.2939,245.9409,246.0782,5396.0
2024-10-18 10:20:00,250.97,250.97,250.39,250.71,14325.0,246.0782,246.0782,245.5095,245.8233,14325.0
2024-10-18 10:25:00,250.71,250.71,250.34,250.45,18003.0,245.8233,245.8233,245.4605,245.5683,18003.0
2024-10-18 10:30:00,250.44,250.59,250.18,250.22,7710.0,245.5585,245.7056,245.3036,245.3428,7710.0
2024-10-18 10:35:00,250.33,250.59,250.12,250.49,7693.0,245.4507,245.7056,245.2448,245.6076,7693.0
2024-10-18 10:40:00,250.63,250.79,250.6,250.74,6955.0,245.7448,245.9017,245.7154,245.8527,6955.0
2024-10-18 10:45:00,250.8,250.93,250.68,250.82,6748.0,245.9115,246.039,245.7939,245.9311,6748.0
2024-10-18 10:50:00,250.85,251.13,250.78,251.02,15155.0,245.9605,246.2351,245.8919,246.1272,15155.0
2024-10-18 10:55:00,251.02,251.14,250.85,250.94,9254.0,246.1272,246.2449,245.9605,246.0488,9254.0
2024-10-18 11:00:00,250.94,250.95,250.16,250.31,6543.0,246.0488,246.0586,245.284,245.4311,6543.0
2024-10-18 11:05:00,250.23,250.75,250.23,250.58,14430.0,245.3526,245.8625,245.3526,245.6958,14430.0
2024-10-18 11:10:00,250.5,250.91,250.48,250.86,20724.0,245.6174,246.0194,245.5978,245.9703,20724.0
2024-10-18 11:15:00,250.75,250.86,250.7,250.83,29649.0,245.8625,245.9703,245.8135,245.9409,29649.0
2024-10-18 11:20:00,250.84,251.14,250.7,251.07,7441.0,245.9507,246.2449,245.8135,246.1763,7441.0
2024-10-18 11:25:00,251.15,251.15,250.87,250.97,3573.0,246.2547,246.2547,245.9802,246.0782,3573.0
2024-10-18 11:30:00,251.05,251.06,250.74,250.79,29159.0,246.1566,246.1665,245.8527,245.9017,29159.0
2024-10-18 11:35:00,250.79,251.01,250.78,250.94,3085.0,245.9017,246.1174,245.8919,246.0488,3085.0
2024-10-18 11:40:00,250.94,251.05,250.56,250.56,37541.0,246.0488,246.1566,245.6762,245.6762,37541.0
2024-10-18 11:45:00,250.66,250.66,250.3,250.44,3285.0,245.7742,245.7742,245.4213,245.5585,3285.0
2024-10-18 11:50:00,250.33,250.52,250.18,250.21,4985.0,245.4507,245.637,245.3036,245.333,4985.0
2024-10-18 11:55:00,250.33,250.34,250.09,250.22,7925.0,245.4507,245.4605,245.2154,245.3428,7925.0
2024-10-18 12:00:00,250.22,250.52,250.16,250.46,20074.0,245.3428,245.637,245.284,245.5781,20074.0
2024-10-18 12:05:00,250.51,250.78,250.5,250.73,17023.0,245.6272,245.8919,245.6174,245.8429,17023.0
2024-10-18 12:10:00,250.75,250.83,250.58,250.68,7830.0,245.8625,245.9409,245.6958,245.7939,7830.0
2024-10-18 12:15:00,250.66,250.86,250.64,250.82,8472.0,245.7742,245.9703,245.7546,245.9311,8472.0
2024-10-18 12:20:00,250.83,250.93,250.82,250.91,5853.0,245.9409,246.039,245.9311,246.0194,5853.0
2024-10-18 12:25:00,250.91,250.91,250.54,250.73,15941.0,246.0194,246.0194,245.6566,245.8429,15941.0
2024-10-18 12:30:00,250.74,250.97,250.73,250.95,12495.0,245.8527,246.0782,245.8429,246.0586,12495.0
2024-10-18 12:35:00,250.92,251.08,250.82,250.98,16588.0,246.0292,246.1861,245.9311,246.088,16588.0
2024-10-18 12:40:00,251.0,251.13,250.77,250.89,21329.0,246.1076,246.2351,245.8821,245.9998,21329.0
2024-10-18 12:45:00,250.8,250.8,250.35,250.44,5035.0,245.9115,245.9115,245.4703,245.5585,5035.0
2024-10-18 12:50:00,250.4,250.61,250.4,250.54,11527.0,245.5193,245.7252,245.5193,245.6566,11527.0
2024-10-18 12:55:00,250.61,250.64,250.18,250.18,9251.0,245.7252,245.7546,245.3036,245.3036,9251.0
2024-10-18 13:00:00,250.25,250.35,250.14,250.3,12151.0,245.3722,245.4703,245.2644,245.4213,12151.0
2024-10-18 13:05:00,250.3,250.31,250.07,250.13,5636.0,245.4213,245.4311,245.1957,245.2546,5636.0
2024-10-18 13:10:00,250.13,250.31,250.09,250.21,10262.0,245.2546,245.4311,245.2154,245.333,10262.0
2024-10-18 13:15:00,250.25,250.26,249.87,250.06,5565.0,245.3722,245.382,244.9996,245.1859,5565.0
2024-10-18 13:20:00,250.11,250.24,250.11,250.2,1623.0,245.235,245.3624,245.235,245.3232,1623.0
2024-10-18 13:25:00,250.13,250.53,250.13,250.24,4359.0,245.2546,245.6468,245.2546,245.3624,4359.0
2024-10-18 13:30:00,250.32,250.57,250.32,250.57,2066.0,245.4409,245.686,245.4409,245.686,2066.0
2024-10-18 13:35:00,250.5,250.64,250.38,250.54,2529.0,245.6174,245.7546,245.4997,245.6566,2529.0
2024-10-18 13:40:00,250.45,250.5,250.33,250.44,4271.0,245.5683,245.6174,245.4507,245.5585,4271.0
2024-10-18 13:45:00,250.36,250.44,250.31,250.4,2962.0,245.4801,245.5585,245.4311,245.5193,2962.0
2024-10-18 13:50:00,250.41,250.54,250.36,250.48,4084.0,245.5291,245.6566,245.4801,245.5978,4084.0
2024-10-18 13:55:00,250.42,250.54,250.16,250.27,6982.0,245.5389,245.6566,245.284,245.3918,6982.0
2024-10-18 14:00:00,250.27,250.38,250.14,250.29,6887.0,245.3918,245.4997,245.2644,245.4115,6887.0
2024-10-18 14:05:00,250.33,250.55,250.17,250.52,9875.0,245.4507,245.6664,245.2938,245.637,9875.0
2024-10-18 14:10:00,250.53,250.71,250.45,250.68,7930.0,245.6468,245.8233,245.5683,245.7939,7930.0
2024-10-18 14:15:00,250.69,250.94,250.63,250.94,7937.0,245.8037,246.0488,245.7448,246.0488,7937.0
2024-10-18 14:20:00,250.97,251.17,250.8,250.91,6464.0,246.0782,246.2743,245.9115,246.0194,6464.0
2024-10-18 14:25:00,250.91,250.97,250.73,250.74,5842.0,246.0194,246.0782,245.8429,245.8527,5842.0
2024-10-18 14:30:00,250.75,250.91,250.5,250.67,38210.0,245.8625,246.0194,245.6174,245.7841,38210.0
2024-10-18 14:35:00,250.7,250.84,250.65,250.66,5824.0,245.8135,245.9507,245.7644,245.7742,5824.0
2024-10-18 14:40:00,250.73,250.91,250.73,250.87,2182.0,245.8429,246.0194,245.8429,245.9802,2182.0
2024-10-18 14:45:00,250.87,250.88,250.71,250.8,4290.0,245.9802,245.99,245.8233,245.9115,4290.0
2024-10-18 14:50:00,250.8,250.82,250.64,250.65,2782.0,245.9115,245.9311,245.7546,245.7644,2782.0
2024-10-18 14:55:00,250.61,250.77,250.6,250.71,8425.0,245.7252,245.8821,245.7154,245.8233,8425.0
2024-10-18 15:00:00,250.73,251.09,250.69,250.87,10172.0,245.8429,246.1959,245.8037,245.9802,10172.0
2024-10-18 15:05:00,250.96,250.96,250.8,250.93,6457.0,246.0684,246.0684,245.9115,246.039,6457.0
2024-10-18 15:10:00,250.95,251.02,250.75,250.88,6771.0,246.0586,246.1272,245.8625,245.99,6771.0
2024-10-18 15:15:00,250.99,250.99,250.61,250.61,8213.0,246.0978,246.0978,245.7252,245.7252,8213.0
2024-10-18 15:20:00,250.69,250.69,250.53,250.59,4934.0,245.8037,245.8037,245.6468,245.7056,4934.0
2024-10-18 15:25:00,250.6,250.9,250.6,250.85,9029.0,245.7154,246.0096,245.7154,245.9605,9029.0
2024-10-18 15:30:00,250.9,251.12,250.81,250.86,13110.0,246.0096,246.2253,245.9213,245.9703,13110.0
2024-10-18 15:35:00,250.83,250.87,250.58,250.81,7270.0,245.9409,245.9802,245.6958,245.9213,7270.0
2024-10-18 15:40:00,250.82,250.82,250.51,250.59,11776.0,245.9311,245.9311,245.6272,245.7056,11776.0
2024-10-18 15:45:00,250.59,250.86,250.59,250.83,18761.0,245.7056,245.9703,245.7056,245.9409,18761.0
2024-10-18 15:50:00,250.87,251.21,250.86,251.01,40170.0,245.9802,246.3135,245.9703,246.1174,40170.0
2024-10-18 15:55:00,251.07,251.37,250.92,251.14,136798.0,246.1763,246.4704,246.0292,246.2449,136798.0
2024-10-21 09:30:00,251.15,252.71,251.05,251.64,31784.0,246.2547,247.7843,246.1566,246.7351,31784.0
2024-10-21 09:35:00,251.8,251.81,250.97,251.21,7545.0,246.892,246.9018,246.0782,246.3135,7545.0
2024-10-21 09:40:00,251.21,251.79,251.04,251.4,7722.0,246.3135,246.8822,246.1468,246.4998,7722.0
2024-10-21 09:45:00,251.41,251.85,251.35,251.65,10355.0,246.5096,246.9411,246.4508,246.745,10355.0
2024-10-21 09:50:00,251.55,251.72,251.36,251.43,7377.0,246.6469,246.8136,246.4606,246.5292,7377.0
2024-10-21 09:55:00,251.43,251.59,251.29,251.39,4678.0,246.5292,246.6861,246.392,246.49,4678.0
2024-10-21 10:00:00,251.35,251.59,251.1,251.11,7719.0,246.4508,246.6861,246.2057,246.2155,7719.0
2024-10-21 10:05:00,251.18,251.18,250.92,251.0,5040.0,246.2841,246.2841,246.0292,246.1076,5040.0
2024-10-21 10:10:00,250.99,251.06,250.49,250.73,29760.0,246.0978,246.1665,245.6076,245.8429,29760.0
2024-10-21 10:15:00,250.79,250.79,249.9,249.9,12005.0,245.9017,245.9017,245.0291,245.0291,12005.0
2024-10-21 10:20:00,249.89,250.09,249.81,249.84,7773.0,245.0193,245.2154,244.9408,244.9702,7773.0
2024-10-21 10:25:00,249.79,249.9,249.42,249.57,16803.0,244.9212,245.0291,244.5584,244.7055,16803.0
2024-10-21 10:30:00,249.66,249.76,249.47,249.71,13183.0,244.7937,244.8918,244.6074,244.8428,13183.0
2024-10-21 10:35:00,249.72,250.4,249.69,250.39,32580.0,244.8526,245.5193,244.8232,245.5095,32580.0
2024-10-21 10:40:00,250.4,250.64,250.21,250.53,11735.0,245.5193,245.7546,245.333,245.6468,11735.0
2024-10-21 10:45:00,250.65,251.16,250.53,250.78,22130.0,245.7644,246.2645,245.6468,245.8919,22130.0
2024-10-21 10:50:00,250.77,250.77,250.23,250.45,4189.0,245.8821,245.8821,245.3526,245.5683,4189.0
2024-10-21 10:55:00,250.33,250.33,250.1,250.12,2550.0,245.4507,245.4507,245.2252,245.2448,2550.0
2024-10-21 11:00:00,250.17,250.48,250.17,250.43,10449.0,245.2938,245.5978,245.2938,245.5487,10449.0
2024-10-21 11:05:00,250.4,250.4,249.82,249.96,4862.0,245.5193,245.5193,244.9506,245.0879,4862.0
2024-10-21 11:10:00,249.82,249.95,249.57,249.71,4413.0,244.9506,245.0781,244.7055,244.8428,4413.0
2024-10-21 11:15:00,249.76,250.5,249.52,250.5,6120.0,244.8918,245.6174,244.6565,245.6174,6120.0
2024-10-21 11:20:00,250.15,250.55,250.15,250.53,3073.0,245.2742,245.6664,245.2742,245.6468,3073.0
2024-10-21 11:25:00,250.4,250.63,250.36,250.39,9268.0,245.5193,245.7448,245.4801,245.5095,9268.0
2024-10-21 11:30:00,250.56,250.62,250.3,250.37,3396.0,245.6762,245.735,245.4213,245.4899,3396.0
2024-10-21 11:35:00,250.12,250.52,250.12,250.4,1811.0,245.2448,245.637,245.2448,245.5193,1811.0
2024-10-21 11:40:00,250.3,250.84,250.29,250.84,4857.0,245.4213,245.9507,245.4115,245.9507,4857.0
2024-10-21 11:45:00,250.97,250.97,250.68,250.78,2839.0,246.0782,246.0782,245.7939,245.8919,2839.0
2024-10-21 11:50:00,250.72,250.83,250.63,250.69,2880.0,245.8331,245.9409,245.7448,245.8037,2880.0
2024-10-21 11:55:00,250.73,251.06,250.71,250.75,7723.0,245.8429,246.1665,245.8233,245.8625,7723.0
2024-10-21 12:00:00,250.78,250.86,250.53,250.56,5181.0,245.8919,245.9703,245.6468,245.6762,5181.0
2024-10-21 12:05:00,250.72,250.78,250.53,250.71,6129.0,245.8331,245.8919,245.6468,245.8233,6129.0
2024-10-21 12:10:00,250.76,250.93,250.71,250.9,4137.0,245.8723,246.039,245.8233,246.0096,4137.0
2024-10-21 12:15:00,250.85,250.91,250.58,250.7,4878.0,245.9605,246.0194,245.6958,245.8135,4878.0
2024-10-21 12:20:00,250.7,250.7,250.53,250.69,2476.0,245.8135,245.8135,245.6468,245.8037,2476.0
2024-10-21 12:25:00,250.78,251.08,250.78,250.88,1942.0,245.8919,246.1861,245.8919,245.99,1942.0
2024-10-21 12:30:00,251.08,251.08,250.76,250.99,5977.0,246.1861,246.1861,245.8723,246.0978,5977.0
2024-10-21 12:35:00,250.88,251.28,250.77,251.27,6575.0,245.99,246.3822,245.8821,246.3724,6575.0
2024-10-21 12:40:00,251.16,251.37,251.16,251.37,2726.0,246.2645,246.4704,246.2645,246.4704,2726.0
2024-10-21 12:45:00,251.3,251.3,251.16,251.19,5376.0,246.4018,246.4018,246.2645,246.2939,5376.0
2024-10-21 12:50:00,251.26,251.5,251.25,251.44,4961.0,246.3626,246.5979,246.3527,246.539,4961.0
2024-10-21 12:55:00,251.47,251.52,251.19,251.47,7973.0,246.5685,246.6175,246.2939,246.5685,7973.0
2024-10-21 13:00:00,251.46,251.58,251.44,251.51,4301.0,246.5587,246.6763,246.539,246.6077,4301.0
2024-10-21 13:05:00,251.51,251.67,251.5,251.58,2780.0,246.6077,246.7646,246.5979,246.6763,2780.0
2024-10-21 13:10:00,251.51,251.67,251.5,251.67,1979.0,246.6077,246.7646,246.5979,246.7646,1979.0
2024-10-21 13:15:00,251.52,251.63,251.22,251.23,6497.0,246.6175,246.7253,246.3233,246.3331,6497.0
2024-10-21 13:20:00,251.23,251.23,251.0,251.09,6658.0,246.3331,246.3331,246.1076,246.1959,6658.0
2024-10-21 13:25:00,251.02,251.09,250.83,250.9,2581.0,246.1272,246.1959,245.9409,246.0096,2581.0
2024-10-21 13:30:00,250.76,250.82,250.64,250.64,5891.0,245.8723,245.9311,245.7546,245.7546,5891.0
2024-10-21 13:35:00,250.74,250.77,250.43,250.51,4261.0,245.8527,245.8821,245.5487,245.6272,4261.0
2024-10-21 13:40:00,250.51,250.52,250.18,250.26,31290.0,245.6272,245.637,245.3036,245.382,31290.0
2024-10-21 13:45:00,250.28,250.77,250.25,250.73,5313.0,245.4017,245.8821,245.3722,245.8429,5313.0
2024-10-21 13:50:00,250.72,250.89,250.72,250.89,1255.0,245.8331,245.9998,245.8331,245.9998,1255.0
2024-10-21 13:55:00,250.78,250.79,250.67,250.79,4282.0,245.8919,245.9017,245.7841,245.9017,4282.0
2024-10-21 14:00:00,250.81,250.89,250.68,250.78,2780.0,245.9213,245.9998,245.7939,245.8919,2780.0
2024-10-21 14:05:00,250.77,251.21,250.69,251.21,4488.0,245.8821,246.3135,245.8037,246.3135,4488.0
2024-10-21 14:10:00,251.15,251.15,250.52,250.52,4881.0,246.2547,246.2547,245.637,245.637,4881.0
2024-10-21 14:15:00,250.6,250.73,250.52,250.73,2315.0,245.7154,245.8429,245.637,245.8429,2315.0
2024-10-21 14:20:00,250.74,250.76,250.64,250.69,2576.0,245.8527,245.8723,245.7546,245.8037,2576.0
2024-10-21 14:25:00,250.73,250.92,250.7,250.82,6911.0,245.8429,246.0292,245.8135,245.9311,6911.0
2024-10-21 14:30:00,250.87,250.89,250.72,250.89,4141.0,245.9802,245.9998,245.8331,245.9998,4141.0
2024-10-21 14:35:00,250.9,251.0,250.87,250.93,1308.0,246.0096,246.1076,245.9802,246.039,1308.0
2024-10-21 14:40:00,250.99,251.08,250.8,250.85,3386.0,246.0978,246.1861,245.9115,245.9605,3386.0
2024-10-21 14:45:00,250.8,250.89,250.61,250.72,4189.0,245.9115,245.9998,245.7252,245.8331,4189.0
2024-10-21 14:50:00,250.88,250.88,250.72,250.72,2194.0,245.99,245.99,245.8331,245.8331,2194.0
2024-10-21 14:55:00,250.74,250.77,250.58,250.67,3882.0,245.8527,245.8821,245.6958,245.7841,3882.0
2024-10-21 15:00:00,250.61,250.77,250.59,250.65,3861.0,245.7252,245.8821,245.7056,245.7644,3861.0
2024-10-21 15:05:00,250.65,250.81,250.6,250.81,2598.0,245.7644,245.9213,245.7154,245.9213,2598.0
2024-10-21 15:10:00,250.69,251.03,250.69,251.01,1976.0,245.8037,246.137,245.8037,246.1174,1976.0
2024-10-21 15:15:00,251.0,251.0,250.87,250.95,4891.0,246.1076,246.1076,245.9802,246.0586,4891.0
2024-10-21 15:20:00,250.94,250.98,250.83,250.86,8406.0,246.0488,246.088,245.9409,245.9703,8406.0
2024-10-21 15:25:00,250.85,250.92,250.72,250.78,5689.0,245.9605,246.0292,245.8331,245.8919,5689.0
2024-10-21 15:30:00,250.72,250.74,250.19,250.19,6737.0,245.8331,245.8527,245.3134,245.3134,6737.0
2024-10-21 15:35:00,250.18,250.39,250.0,250.0,10146.0,245.3036,245.5095,245.1271,245.1271,10146.0
2024-10-21 15:40:00,249.98,250.04,249.77,249.78,13679.0,245.1075,245.1663,244.9016,244.9114,13679.0
2024-10-21 15:45:00,249.76,250.11,249.7,249.95,15803.0,244.8918,245.235,244.833,245.0781,15803.0
2024-10-21 15:50:00,249.88,250.3,249.83,250.18,33101.0,245.0095,245.4213,244.9604,245.3036,33101.0
2024-10-21 15:55:00,250.05,250.79,249.93,250.76,166408.0,245.1761,245.9017,245.0585,245.8723,166408.0
2024-10-22 09:30:00,248.39,249.83,248.35,249.23,39662.0,243.5485,244.9604,243.5093,244.3721,39662.0
2024-10-22 09:35:00,249.45,249.49,248.29,248.84,6603.0,244.5878,244.6271,243.4504,243.9897,6603.0
2024-10-22 09:40:00,248.71,248.84,247.74,248.25,8170.0,243.8623,243.9897,242.9112,243.4112,8170.0
2024-10-22 09:45:00,248.25,248.64,247.88,248.64,5509.0,243.4112,243.7936,243.0484,243.7936,5509.0
2024-10-22 09:50:00,248.64,248.65,247.9,247.98,4584.0,243.7936,243.8034,243.068,243.1465,4584.0
2024-10-22 09:55:00,247.71,247.88,247.49,247.59,5458.0,242.8817,243.0484,242.666,242.7641,5458.0
2024-10-22 10:00:00,247.59,247.74,246.69,246.7,10328.0,242.7641,242.9112,241.8816,241.8914,10328.0
2024-10-22 10:05:00,246.73,246.91,246.45,246.67,21707.0,241.9208,242.0973,241.6463,241.862,21707.0
2024-10-22 10:10:00,246.8,246.8,246.1,246.44,15513.0,241.9895,241.9895,241.3031,241.6365,15513.0
2024-10-22 10:15:00,246.25,246.5,245.76,245.88,6956.0,241.4502,241.6953,240.9698,241.0874,6956.0
2024-10-22 10:20:00,245.93,246.29,245.93,246.12,14606.0,241.1364,241.4894,241.1364,241.3227,14606.0
2024-10-22 10:25:00,246.27,246.27,245.87,245.99,7807.0,241.4698,241.4698,241.0776,241.1953,7807.0
2024-10-22 10:30:00,245.97,245.97,245.38,245.53,8387.0,241.1757,241.1757,240.5972,240.7442,8387.0
2024-10-22 10:35:00,245.42,245.65,245.42,245.59,5999.0,240.6364,240.8619,240.6364,240.8031,5999.0
2024-10-22 10:40:00,245.59,246.0,245.43,245.95,13820.0,240.8031,241.2051,240.6462,241.1561,13820.0
2024-10-22 10:45:00,246.0,246.37,245.94,246.36,9916.0,241.2051,241.5679,241.1462,241.5581,9916.0
2024-10-22 10:50:00,246.38,246.56,246.29,246.36,17944.0,241.5777,241.7542,241.4894,241.5581,17944.0
2024-10-22 10:55:00,246.49,247.16,246.39,247.12,6524.0,241.6855,242.3425,241.5875,242.3032,6524.0
2024-10-22 11:00:00,247.12,247.17,246.9,246.91,5944.0,242.3032,242.3523,242.0875,242.0973,5944.0
2024-10-22 11:05:00,247.01,247.12,246.78,247.12,4033.0,242.1954,242.3032,241.9699,242.3032,4033.0
2024-10-22 11:10:00,247.12,247.31,247.1,247.31,11207.0,242.3032,242.4895,242.2836,242.4895,11207.0
2024-10-22 11:15:00,247.31,247.4,247.31,247.32,1340.0,242.4895,242.5778,242.4895,242.4993,1340.0
2024-10-22 11:20:00,247.43,247.43,247.23,247.33,2692.0,242.6072,242.6072,242.4111,242.5092,2692.0
2024-10-22 11:25:00,247.24,247.24,246.74,246.94,9051.0,242.4209,242.4209,241.9307,242.1268,9051.0
2024-10-22 11:30:00,246.95,247.38,246.94,247.28,14388.0,242.1366,242.5582,242.1268,242.4601,14388.0
2024-10-22 11:35:00,247.35,247.47,247.21,247.34,811.0,242.5288,242.6464,242.3915,242.519,811.0
2024-10-22 11:40:00,247.23,247.24,246.95,246.96,3191.0,242.4111,242.4209,242.1366,242.1464,3191.0
2024-10-22 11:45:00,247.02,247.1,246.68,246.76,4462.0,242.2052,242.2836,241.8718,241.9503,4462.0
2024-10-22 11:50:00,246.8,247.1,246.69,247.05,7107.0,241.9895,242.2836,241.8816,242.2346,7107.0
2024-10-22 11:55:00,247.1,247.14,246.66,246.68,6659.0,242.2836,242.3229,241.8522,241.8718,6659.0
2024-10-22 12:00:00,246.73,246.79,246.58,246.58,3051.0,241.9208,241.9797,241.7738,241.7738,3051.0
2024-10-22 12:05:00,246.6,246.72,246.41,246.72,5276.0,241.7934,241.911,241.6071,241.911,5276.0
2024-10-22 12:10:00,246.75,246.88,246.69,246.69,5674.0,241.9405,242.0679,241.8816,241.8816,5674.0
2024-10-22 12:15:00,246.8,246.81,246.51,246.51,1487.0,241.9895,241.9993,241.7051,241.7051,1487.0
2024-10-22 12:20:00,246.62,246.69,246.38,246.48,2969.0,241.813,241.8816,241.5777,241.6757,2969.0
2024-10-22 12:25:00,246.51,246.66,246.31,246.4,11099.0,241.7051,241.8522,241.509,241.5973,11099.0
2024-10-22 12:30:00,246.39,246.79,246.38,246.77,2418.0,241.5875,241.9797,241.5777,241.9601,2418.0
2024-10-22 12:35:00,246.8,247.26,246.8,247.01,6765.0,241.9895,242.4405,241.9895,242.1954,6765.0
2024-10-22 12:40:00,247.04,247.11,246.77,246.77,14801.0,242.2248,242.2934,241.9601,241.9601,14801.0
2024-10-22 12:45:00,246.79,246.79,246.59,246.69,2500.0,241.9797,241.9797,241.7836,241.8816,2500.0
2024-10-22 12:50:00,246.62,247.04,246.59,246.99,10489.0,241.813,242.2248,241.7836,242.1758,10489.0
2024-10-22 12:55:00,246.89,246.89,246.68,246.76,2150.0,242.0777,242.0777,241.8718,241.9503,2150.0
2024-10-22 13:00:00,246.79,247.03,246.79,246.96,8341.0,241.9797,242.215,241.9797,242.1464,8341.0
2024-10-22 13:05:00,246.87,247.18,246.87,247.16,9285.0,242.0581,242.3621,242.0581,242.3425,9285.0
2024-10-22 13:10:00,247.2,247.3,247.13,247.29,10428.0,242.3817,242.4797,242.3131,242.4699,10428.0
2024-10-22 13:15:00,247.29,247.48,247.14,247.39,4391.0,242.4699,242.6562,242.3229,242.568,4391.0
2024-10-22 13:20:00,247.35,247.35,247.05,247.05,5059.0,242.5288,242.5288,242.2346,242.2346,5059.0
2024-10-22 13:25:00,247.0,247.18,247.0,247.02,12290.0,242.1856,242.3621,242.1856,242.2052,12290.0
2024-10-22 13:30:00,247.07,247.18,246.95,246.95,10467.0,242.2542,242.3621,242.1366,242.1366,10467.0
2024-10-22 13:35:00,246.95,247.2,246.85,246.85,2986.0,242.1366,242.3817,242.0385,242.0385,2986.0
2024-10-22 13:40:00,246.93,246.99,246.78,246.87,8426.0,242.117,242.1758,241.9699,242.0581,8426.0
2024-10-22 13:45:00,246.87,247.13,246.86,247.01,9999.0,242.0581,242.3131,242.0483,242.1954,9999.0
2024-10-22 13:50:00,247.09,247.09,246.92,247.08,2045.0,242.2738,242.2738,242.1071,242.264,2045.0
2024-10-22 13:55:00,247.1,247.13,246.73,246.86,9185.0,242.2836,242.3131,241.9208,242.0483,9185.0
2024-10-22 14:00:00,246.91,247.18,246.9,247.12,5640.0,242.0973,242.3621,242.0875,242.3032,5640.0
2024-10-22 14:05:00,247.19,247.19,246.86,247.05,2433.0,242.3719,242.3719,242.0483,242.2346,2433.0
2024-10-22 14:10:00,247.05,247.18,246.95,247.09,7796.0,242.2346,242.3621,242.1366,242.2738,7796.0
2024-10-22 14:15:00,247.01,247.2,247.01,247.18,6340.0,242.1954,242.3817,242.1954,242.3621,6340.0
2024-10-22 14:20:00,247.13,247.16,246.84,246.97,3706.0,242.3131,242.3425,242.0287,242.1562,3706.0
2024-10-22 14:25:00,247.0,247.14,246.94,247.14,5332.0,242.1856,242.3229,242.1268,242.3229,5332.0
2024-10-22 14:30:00,247.09,247.3,247.09,247.27,3560.0,242.2738,242.4797,242.2738,242.4503,3560.0
2024-10-22 14:35:00,247.3,247.34,247.2,247.2,1534.0,242.4797,242.519,242.3817,242.3817,1534.0
2024-10-22 14:40:00,247.26,247.26,247.08,247.08,2924.0,242.4405,242.4405,242.264,242.264,2924.0
2024-10-22 14:45:00,247.08,247.18,246.96,247.18,6461.0,242.264,242.3621,242.1464,242.3621,6461.0
2024-10-22 14:50:00,247.24,247.53,247.24,247.5,4603.0,242.4209,242.7053,242.4209,242.6758,4603.0
2024-10-22 14:55:00,247.52,247.53,247.23,247.29,12179.0,242.6955,242.7053,242.4111,242.4699,12179.0
2024-10-22 15:00:00,247.24,247.31,247.19,247.19,10084.0,242.4209,242.4895,242.3719,242.3719,10084.0
2024-10-22 15:05:00,247.2,247.39,247.13,247.39,10110.0,242.3817,242.568,242.3131,242.568,10110.0
2024-10-22 15:10:00,247.39,247.44,247.08,247.08,17227.0,242.568,242.617,242.264,242.264,17227.0
2024-10-22 15:15:00,247.06,247.37,247.06,247.37,7596.0,242.2444,242.5484,242.2444,242.5484,7596.0
2024-10-22 15:20:00,247.42,247.58,247.39,247.46,10188.0,242.5974,242.7543,242.568,242.6366,10188.0
2024-10-22 15:25:00,247.41,247.54,247.41,247.46,8938.0,242.5876,242.7151,242.5876,242.6366,8938.0
2024-10-22 15:30:00,247.51,247.52,247.39,247.51,9858.0,242.6856,242.6955,242.568,242.6856,9858.0
2024-10-22 15:35:00,247.51,247.76,247.43,247.75,5783.0,242.6856,242.9308,242.6072,242.921,5783.0
2024-10-22 15:40:00,247.74,248.12,247.74,247.86,14035.0,242.9112,243.2838,242.9112,243.0288,14035.0
2024-10-22 15:45:00,247.86,248.07,247.81,247.82,9927.0,243.0288,243.2347,242.9798,242.9896,9927.0
2024-10-22 15:50:00,247.82,248.45,247.82,248.29,21117.0,242.9896,243.6073,242.9896,243.4504,21117.0
2024-10-22 15:55:00,248.29,248.6,248.22,248.24,76335.0,243.4504,243.7544,243.3818,243.4014,76335.0
2024-10-23 09:30:00,247.99,249.35,246.8,247.77,32878.0,243.1563,244.4898,241.9895,242.9406,32878.0
2024-10-23 09:35:00,248.07,248.07,247.17,247.17,7433.0,243.2347,243.2347,242.3523,242.3523,7433.0
2024-10-23 09:40:00,246.83,247.24,246.34,246.71,13085.0,242.0189,242.4209,241.5385,241.9012,13085.0
2024-10-23 09:45:00,247.07,247.24,246.59,246.95,9918.0,242.2542,242.4209,241.7836,242.1366,9918.0
2024-10-23 09:50:00,246.78,246.97,246.45,246.62,5157.0,241.9699,242.1562,241.6463,241.813,5157.0
2024-10-23 09:55:00,246.74,247.21,246.65,247.21,6457.0,241.9307,242.3915,241.8424,242.3915,6457.0
2024-10-23 10:00:00,247.17,248.38,247.15,248.38,11331.0,242.3523,243.5387,242.3327,243.5387,11331.0
2024-10-23 10:05:00,248.42,248.45,247.9,248.08,6056.0,243.5779,243.6073,243.068,243.2445,6056.0
2024-10-23 10:10:00,248.08,248.36,247.94,248.04,5455.0,243.2445,243.5191,243.1073,243.2053,5455.0
2024-10-23 10:15:00,248.06,248.07,247.68,247.91,8382.0,243.2249,243.2347,242.8523,243.0778,8382.0
2024-10-23 10:20:00,247.91,247.91,247.68,247.79,2014.0,243.0778,243.0778,242.8523,242.9602,2014.0
2024-10-23 10:25:00,247.66,247.81,247.48,247.51,5819.0,242.8327,242.9798,242.6562,242.6856,5819.0
2024-10-23 10:30:00,247.4,247.45,247.03,247.42,6051.0,242.5778,242.6268,242.215,242.5974,6051.0
2024-10-23 10:35:00,247.31,247.62,247.31,247.4,5710.0,242.4895,242.7935,242.4895,242.5778,5710.0
2024-10-23 10:40:00,247.39,247.39,247.28,247.28,2652.0,242.568,242.568,242.4601,242.4601,2652.0
2024-10-23 10:45:00,247.28,247.44,247.0,247.05,3295.0,242.4601,242.617,242.1856,242.2346,3295.0
2024-10-23 10:50:00,247.1,247.1,246.57,246.84,5536.0,242.2836,242.2836,241.764,242.0287,5536.0
2024-10-23 10:55:00,246.92,247.29,246.81,247.23,3051.0,242.1071,242.4699,241.9993,242.4111,3051.0
2024-10-23 11:00:00,247.17,247.17,246.62,246.65,5522.0,242.3523,242.3523,241.813,241.8424,5522.0
2024-10-23 11:05:00,246.68,246.86,246.51,246.51,9951.0,241.8718,242.0483,241.7051,241.7051,9951.0
2024-10-23 11:10:00,246.42,246.72,246.4,246.7,5303.0,241.6169,241.911,241.5973,241.8914,5303.0
2024-10-23 11:15:00,246.73,246.73,246.4,246.71,11059.0,241.9208,241.9208,241.5973,241.9012,11059.0
2024-10-23 11:20:00,246.62,246.92,246.56,246.7,6903.0,241.813,242.1071,241.7542,241.8914,6903.0
2024-10-23 11:25:00,246.56,247.03,246.53,247.03,5220.0,241.7542,242.215,241.7247,242.215,5220.0
2024-10-23 11:30:00,247.04,247.21,246.85,246.88,5009.0,242.2248,242.3915,242.0385,242.0679,5009.0
2024-10-23 11:35:00,246.84,247.17,246.76,246.98,6513.0,242.0287,242.3523,241.9503,242.166,6513.0
2024-10-23 11:40:00,246.98,247.15,246.78,247.11,6041.0,242.166,242.3327,241.9699,242.2934,6041.0
2024-10-23 11:45:00,247.11,247.18,247.08,247.12,2346.0,242.2934,242.3621,242.264,242.3032,2346.0
2024-10-23 11:50:00,247.01,247.11,246.79,247.1,4236.0,242.1954,242.2934,241.9797,242.2836,4236.0
2024-10-23 11:55:00,247.03,247.21,246.99,247.07,3499.0,242.215,242.3915,242.1758,242.2542,3499.0
2024-10-23 12:00:00,247.21,247.24,247.02,247.11,3346.0,242.3915,242.4209,242.2052,242.2934,3346.0
2024-10-23 12:05:00,247.22,247.27,247.18,247.21,3079.0,242.4013,242.4503,242.3621,242.3915,3079.0
2024-10-23 12:10:00,247.21,247.28,247.07,247.28,3652.0,242.3915,242.4601,242.2542,242.4601,3652.0
2024-10-23 12:15:00,247.22,247.73,247.18,247.65,3123.0,242.4013,242.9014,242.3621,242.8229,3123.0
2024-10-23 12:20:00,247.69,247.78,247.35,247.56,3092.0,242.8621,242.9504,242.5288,242.7347,3092.0
2024-10-23 12:25:00,247.61,247.61,247.44,247.53,2498.0,242.7837,242.7837,242.617,242.7053,2498.0
2024-10-23 12:30:00,247.53,247.53,247.22,247.41,7228.0,242.7053,242.7053,242.4013,242.5876,7228.0
2024-10-23 12:35:00,247.5,247.68,247.38,247.38,11047.0,242.6758,242.8523,242.5582,242.5582,11047.0
2024-10-23 12:40:00,247.37,247.56,247.32,247.48,1384.0,242.5484,242.7347,242.4993,242.6562,1384.0
2024-10-23 12:45:00,247.48,247.65,247.48,247.49,10950.0,242.6562,242.8229,242.6562,242.666,10950.0
2024-10-23 12:50:00,247.43,247.56,247.43,247.53,700.0,242.6072,242.7347,242.6072,242.7053,700.0
2024-10-23 12:55:00,247.53,247.64,247.33,247.54,5779.0,242.7053,242.8131,242.5092,242.7151,5779.0
2024-10-23 13:00:00,247.54,247.72,247.42,247.62,3808.0,242.7151,242.8916,242.5974,242.7935,3808.0
2024-10-23 13:05:00,247.64,247.64,247.37,247.42,3050.0,242.8131,242.8131,242.5484,242.5974,3050.0
2024-10-23 13:10:00,247.29,247.46,247.27,247.46,3453.0,242.4699,242.6366,242.4503,242.6366,3453.0
2024-10-23 13:15:00,247.5,247.5,247.37,247.42,1456.0,242.6758,242.6758,242.5484,242.5974,1456.0
2024-10-23 13:20:00,247.38,247.69,247.38,247.51,3307.0,242.5582,242.8621,242.5582,242.6856,3307.0
2024-10-23 13:25:00,247.57,247.57,247.41,247.45,1202.0,242.7445,242.7445,242.5876,242.6268,1202.0
2024-10-23 13:30:00,247.45,247.45,247.1,247.1,2084.0,242.6268,242.6268,242.2836,242.2836,2084.0
2024-10-23 13:35:00,247.1,247.21,246.95,247.16,4452.0,242.2836,242.3915,242.1366,242.3425,4452.0
2024-10-23 13:40:00,247.18,247.42,247.18,247.38,3415.0,242.3621,242.5974,242.3621,242.5582,3415.0
2024-10-23 13:45:00,247.38,247.64,247.38,247.48,5095.0,242.5582,242.8131,242.5582,242.6562,5095.0
2024-10-23 13:50:00,247.48,247.71,247.47,247.59,2366.0,242.6562,242.8817,242.6464,242.7641,2366.0
2024-10-23 13:55:00,247.57,247.81,247.51,247.81,5435.0,242.7445,242.9798,242.6856,242.9798,5435.0
2024-10-23 14:00:00,247.77,247.77,247.33,247.44,6335.0,242.9406,242.9406,242.5092,242.617,6335.0
2024-10-23 14:05:00,247.36,247.67,247.27,247.44,7801.0,242.5386,242.8425,242.4503,242.617,7801.0
2024-10-23 14:10:00,247.46,247.46,247.25,247.36,2574.0,242.6366,242.6366,242.4307,242.5386,2574.0
2024-10-23 14:15:00,247.36,247.36,246.98,246.99,3114.0,242.5386,242.5386,242.166,242.1758,3114.0
2024-10-23 14:20:00,247.12,247.31,247.09,247.18,3322.0,242.3032,242.4895,242.2738,242.3621,3322.0
2024-10-23 14:25:00,247.19,247.31,247.18,247.25,3501.0,242.3719,242.4895,242.3621,242.4307,3501.0
2024-10-23 14:30:00,247.17,247.49,247.07,247.41,5531.0,242.3523,242.666,242.2542,242.5876,5531.0
2024-10-23 14:35:00,247.42,247.54,247.42,247.49,3313.0,242.5974,242.7151,242.5974,242.666,3313.0
2024-10-23 14:40:00,247.53,247.8,247.53,247.62,7313.0,242.7053,242.97,242.7053,242.7935,7313.0
2024-10-23 14:45:00,247.54,247.62,247.42,247.5,3485.0,242.7151,242.7935,242.5974,242.6758,3485.0
2024-10-23 14:50:00,247.45,247.48,247.06,247.22,24107.0,242.6268,242.6562,242.2444,242.4013,24107.0
2024-10-23 14:55:00,247.22,247.38,247.17,247.19,6270.0,242.4013,242.5582,242.3523,242.3719,6270.0
2024-10-23 15:00:00,247.16,247.23,246.96,246.97,9483.0,242.3425,242.4111,242.1464,242.1562,9483.0
2024-10-23 15:05:00,246.99,247.14,246.95,247.02,6781.0,242.1758,242.3229,242.1366,242.2052,6781.0
2024-10-23 15:10:00,246.95,247.17,246.76,246.77,13790.0,242.1366,242.3523,241.9503,241.9601,13790.0
2024-10-23 15:15:00,246.77,247.35,246.64,247.35,21837.0,241.9601,242.5288,241.8326,242.5288,21837.0
2024-10-23 15:20:00,247.34,247.38,247.21,247.22,2593.0,242.519,242.5582,242.3915,242.4013,2593.0
2024-10-23 15:25:00,247.21,247.49,247.2,247.49,4414.0,242.3915,242.666,242.3817,242.666,4414.0
2024-10-23 15:30:00,247.51,247.73,247.45,247.63,5356.0,242.6856,242.9014,242.6268,242.8033,5356.0
2024-10-23 15:35:00,247.65,247.76,247.47,247.47,7616.0,242.8229,242.9308,242.6464,242.6464,7616.0
2024-10-23 15:40:00,247.54,247.8,247.43,247.8,13359.0,242.7151,242.97,242.6072,242.97,13359.0
2024-10-23 15:45:00,247.81,247.9,247.38,247.39,12569.0,242.9798,243.068,242.5582,242.568,12569.0
2024-10-23 15:50:00,247.54,247.58,247.07,247.48,30789.0,242.7151,242.7543,242.2542,242.6562,30789.0
2024-10-23 15:55:00,247.55,247.61,247.15,247.15,72133.0,242.7249,242.7837,242.3327,242.3327,72133.0
2024-10-24 09:30:00,248.2,248.81,247.65,248.15,33322.0,243.3622,243.9603,242.8229,243.3132,33322.0
2024-10-24 09:35:00,247.71,248.39,247.5,247.93,3108.0,242.8817,243.5485,242.6758,243.0975,3108.0
2024-10-24 09:40:00,248.08,248.61,248.08,248.53,7331.0,243.2445,243.7642,243.2445,243.6858,7331.0
2024-10-24 09:45:00,248.51,249.0,247.98,248.95,6857.0,243.6662,244.1466,243.1465,244.0976,6857.0
2024-10-24 09:50:00,248.97,249.16,248.69,248.81,4089.0,244.1172,244.3035,243.8426,243.9603,4089.0
2024-10-24 09:55:00,248.97,248.97,248.6,248.89,6757.0,244.1172,244.1172,243.7544,244.0387,6757.0
2024-10-24 10:00:00,249.14,249.27,248.86,248.91,4710.0,244.2839,244.4113,244.0093,244.0584,4710.0
2024-10-24 10:05:00,248.91,249.92,248.89,249.91,13092.0,244.0584,245.0487,244.0387,245.0389,13092.0
2024-10-24 10:10:00,249.96,249.96,249.05,249.14,18755.0,245.0879,245.0879,244.1956,244.2839,18755.0
2024-10-24 10:15:00,249.11,249.28,248.58,248.84,4777.0,244.2545,244.4211,243.7348,243.9897,4777.0
2024-10-24 10:20:00,248.72,249.02,248.72,248.77,4768.0,243.8721,244.1662,243.8721,243.9211,4768.0
2024-10-24 10:25:00,248.78,249.01,248.77,249.01,2100.0,243.9309,244.1564,243.9211,244.1564,2100.0
2024-10-24 10:30:00,248.95,248.96,248.53,248.53,2845.0,244.0976,244.1074,243.6858,243.6858,2845.0
2024-10-24 10:35:00,248.64,248.69,248.58,248.69,2273.0,243.7936,243.8426,243.7348,243.8426,2273.0
2024-10-24 10:40:00,248.71,248.71,248.6,248.67,2654.0,243.8623,243.8623,243.7544,243.823,2654.0
2024-10-24 10:45:00,248.53,248.71,248.28,248.71,4443.0,243.6858,243.8623,243.4406,243.8623,4443.0
2024-10-24 10:50:00,248.7,248.7,248.4,248.61,2539.0,243.8525,243.8525,243.5583,243.7642,2539.0
2024-10-24 10:55:00,248.69,248.73,248.5,248.65,7489.0,243.8426,243.8819,243.6563,243.8034,7489.0
2024-10-24 11:00:00,248.61,248.61,248.17,248.28,12955.0,243.7642,243.7642,243.3328,243.4406,12955.0
2024-10-24 11:05:00,248.17,248.27,247.89,248.03,3113.0,243.3328,243.4308,243.0582,243.1955,3113.0
2024-10-24 11:10:00,248.0,248.15,247.91,248.11,11927.0,243.1661,243.3132,243.0778,243.274,11927.0
2024-10-24 11:15:00,248.14,248.38,248.14,248.35,4046.0,243.3034,243.5387,243.3034,243.5093,4046.0
2024-10-24 11:20:00,248.52,248.83,248.44,248.51,3535.0,243.676,243.9799,243.5975,243.6662,3535.0
2024-10-24 11:25:00,248.52,248.55,248.36,248.48,2202.0,243.676,243.7054,243.5191,243.6367,2202.0
2024-10-24 11:30:00,248.49,248.49,248.13,248.31,5038.0,243.6465,243.6465,243.2936,243.4701,5038.0
2024-10-24 11:35:00,248.28,248.5,248.19,248.32,7743.0,243.4406,243.6563,243.3524,243.4799,7743.0
2024-10-24 11:40:00,248.3,248.45,248.25,248.33,4029.0,243.4602,243.6073,243.4112,243.4897,4029.0
2024-10-24 11:45:00,248.32,248.56,248.23,248.34,8041.0,243.4799,243.7152,243.3916,243.4995,8041.0
2024-10-24 11:50:00,248.3,248.36,248.13,248.32,11540.0,243.4602,243.5191,243.2936,243.4799,11540.0
2024-10-24 11:55:00,248.4,248.61,248.34,248.44,2890.0,243.5583,243.7642,243.4995,243.5975,2890.0
2024-10-24 12:00:00,248.53,248.53,248.37,248.48,4345.0,243.6858,243.6858,243.5289,243.6367,4345.0
2024-10-24 12:05:00,248.49,248.56,247.41,247.41,7482.0,243.6465,243.7152,242.5876,242.5876,7482.0
2024-10-24 12:10:00,247.48,247.54,247.28,247.53,12199.0,242.6562,242.7151,242.4601,242.7053,12199.0
2024-10-24 12:15:00,247.53,247.82,247.41,247.76,10877.0,242.7053,242.9896,242.5876,242.9308,10877.0
2024-10-24 12:20:00,247.65,247.74,247.62,247.65,3838.0,242.8229,242.9112,242.7935,242.8229,3838.0
2024-10-24 12:25:00,247.73,248.04,247.65,248.04,4147.0,242.9014,243.2053,242.8229,243.2053,4147.0
2024-10-24 12:30:00,247.93,248.35,247.9,248.34,3422.0,243.0975,243.5093,243.068,243.4995,3422.0
2024-10-24 12:35:00,248.34,248.46,248.33,248.33,4020.0,243.4995,243.6171,243.4897,243.4897,4020.0
2024-10-24 12:40:00,248.33,248.33,247.96,247.98,3100.0,243.4897,243.4897,243.1269,243.1465,3100.0
2024-10-24 12:45:00,248.1,248.35,248.1,248.34,986.0,243.2641,243.5093,243.2641,243.4995,986.0
2024-10-24 12:50:00,248.09,248.09,248.09,248.09,100.0,243.2543,243.2543,243.2543,243.2543,100.0
2024-10-24 12:55:00,248.24,248.24,248.09,248.11,4713.0,243.4014,243.4014,243.2543,243.274,4713.0
2024-10-24 13:00:00,248.16,248.38,248.16,248.25,2689.0,243.323,243.5387,243.323,243.4112,2689.0
2024-10-24 13:05:00,248.22,248.31,248.06,248.31,1391.0,243.3818,243.4701,243.2249,243.4701,1391.0
2024-10-24 13:10:00,248.3,248.41,248.3,248.4,2550.0,243.4602,243.5681,243.4602,243.5583,2550.0
2024-10-24 13:15:00,248.31,248.79,248.31,248.72,8108.0,243.4701,243.9407,243.4701,243.8721,8108.0
2024-10-24 13:20:00,248.62,248.68,248.48,248.51,2453.0,243.774,243.8328,243.6367,243.6662,2453.0
2024-10-24 13:25:00,248.44,248.6,248.44,248.56,1494.0,243.5975,243.7544,243.5975,243.7152,1494.0
2024-10-24 13:30:00,248.55,248.55,248.23,248.29,3395.0,243.7054,243.7054,243.3916,243.4504,3395.0
2024-10-24 13:35:00,248.33,248.51,248.28,248.28,7488.0,243.4897,243.6662,243.4406,243.4406,7488.0
2024-10-24 13:40:00,248.31,248.44,248.29,248.33,1464.0,243.4701,243.5975,243.4504,243.4897,1464.0
2024-10-24 13:45:00,248.17,248.29,248.09,248.14,1601.0,243.3328,243.4504,243.2543,243.3034,1601.0
2024-10-24 13:50:00,248.01,248.06,247.86,247.86,1850.0,243.1759,243.2249,243.0288,243.0288,1850.0
2024-10-24 13:55:00,247.92,247.92,247.78,247.78,732.0,243.0877,243.0877,242.9504,242.9504,732.0
2024-10-24 14:00:00,247.77,247.84,247.44,247.56,3827.0,242.9406,243.0092,242.617,242.7347,3827.0
2024-10-24 14:05:00,247.56,247.73,247.43,247.5,13959.0,242.7347,242.9014,242.6072,242.6758,13959.0
2024-10-24 14:10:00,247.48,247.48,247.2,247.32,7152.0,242.6562,242.6562,242.3817,242.4993,7152.0
2024-10-24 14:15:00,247.51,247.66,247.43,247.66,2744.0,242.6856,242.8327,242.6072,242.8327,2744.0
2024-10-24 14:20:00,247.58,247.61,247.31,247.31,5570.0,242.7543,242.7837,242.4895,242.4895,5570.0
2024-10-24 14:25:00,247.28,247.49,247.26,247.31,1270.0,242.4601,242.666,242.4405,242.4895,1270.0
2024-10-24 14:30:00,247.24,247.33,247.1,247.18,4001.0,242.4209,242.5092,242.2836,242.3621,4001.0
2024-10-24 14:35:00,247.21,247.31,247.16,247.21,3137.0,242.3915,242.4895,242.3425,242.3915,3137.0
2024-10-24 14:40:00,247.08,247.28,247.06,247.08,5478.0,242.264,242.4601,242.2444,242.264,5478.0
2024-10-24 14:45:00,247.01,247.01,246.82,246.92,3689.0,242.1954,242.1954,242.0091,242.1071,3689.0
2024-10-24 14:50:00,246.87,247.0,246.87,247.0,1000.0,242.0581,242.1856,242.0581,242.1856,1000.0
2024-10-24 14:55:00,246.94,247.07,246.8,247.04,4302.0,242.1268,242.2542,241.9895,242.2248,4302.0
2024-10-24 15:00:00,247.11,247.19,246.82,246.82,5818.0,242.2934,242.3719,242.0091,242.0091,5818.0
2024-10-24 15:05:00,246.83,246.83,246.4,246.51,8215.0,242.0189,242.0189,241.5973,241.7051,8215.0
2024-10-24 15:10:00,246.51,246.8,246.51,246.7,7093.0,241.7051,241.9895,241.7051,241.8914,7093.0
2024-10-24 15:15:00,246.68,246.69,246.58,246.64,1981.0,241.8718,241.8816,241.7738,241.8326,1981.0
2024-10-24 15:20:00,246.69,246.81,246.62,246.62,2287.0,241.8816,241.9993,241.813,241.813,2287.0
2024-10-24 15:25:00,246.71,247.0,246.62,246.99,6199.0,241.9012,242.1856,241.813,242.1758,6199.0
2024-10-24 15:30:00,246.97,247.24,246.76,246.96,5082.0,242.1562,242.4209,241.9503,242.1464,5082.0
2024-10-24 15:35:00,247.03,247.17,246.95,247.02,3063.0,242.215,242.3523,242.1366,242.2052,3063.0
2024-10-24 15:40:00,247.01,247.18,247.0,247.09,3421.0,242.1954,242.3621,242.1856,242.2738,3421.0
2024-10-24 15:45:00,247.1,247.25,247.02,247.1,5576.0,242.2836,242.4307,242.2052,242.2836,5576.0
2024-10-24 15:50:00,247.05,247.06,246.6,246.82,14477.0,242.2346,242.2444,241.7934,242.0091,14477.0
2024-10-24 15:55:00,246.85,246.94,246.52,246.85,72176.0,242.0385,242.1268,241.7149,242.0385,72176.0
2024-10-25 09:30:00,246.33,246.57,245.5,245.5,27803.0,241.5286,241.764,240.7148,240.7148,27803.0
2024-10-25 09:35:00,245.5,245.5,244.52,244.88,21013.0,240.7148,240.7148,239.7539,240.1069,21013.0
2024-10-25 09:40:00,244.7,244.9,244.23,244.29,4713.0,239.9304,240.1265,239.4696,239.5284,4713.0
2024-10-25 09:45:00,244.29,244.8,244.1,244.34,6352.0,239.5284,240.0285,239.3421,239.5774,6352.0
2024-10-25 09:50:00,244.4,244.4,243.63,243.63,10048.0,239.6363,239.6363,238.8813,238.8813,10048.0
2024-10-25 09:55:00,243.76,244.2,243.61,244.1,5412.0,239.0087,239.4402,238.8617,239.3421,5412.0
2024-10-25 10:00:00,244.03,244.27,242.95,243.2,25045.0,239.2735,239.5088,238.2145,238.4597,25045.0
2024-10-25 10:05:00,243.37,243.97,243.26,243.85,6732.0,238.6263,239.2146,238.5185,239.097,6732.0
2024-10-25 10:10:00,243.64,243.7,243.23,243.23,7307.0,238.8911,238.9499,238.4891,238.4891,7307.0
2024-10-25 10:15:00,243.25,243.82,243.25,243.5,12566.0,238.5087,239.0676,238.5087,238.7538,12566.0
2024-10-25 10:20:00,243.53,243.68,242.88,243.68,10969.0,238.7832,238.9303,238.1459,238.9303,10969.0
2024-10-25 10:25:00,243.61,243.8,243.21,243.34,6561.0,238.8617,239.048,238.4695,238.5969,6561.0
2024-10-25 10:30:00,243.26,243.64,243.16,243.52,6152.0,238.5185,238.8911,238.4204,238.7734,6152.0
2024-10-25 10:35:00,243.52,244.17,243.52,244.0,12103.0,238.7734,239.4107,238.7734,239.2441,12103.0
2024-10-25 10:40:00,243.99,244.09,243.67,243.91,7773.0,239.2343,239.3323,238.9205,239.1558,7773.0
2024-10-25 10:45:00,243.93,243.93,243.23,243.66,7676.0,239.1754,239.1754,238.4891,238.9107,7676.0
2024-10-25 10:50:00,243.32,243.47,242.9,243.1,10223.0,238.5773,238.7244,238.1655,238.3616,10223.0
2024-10-25 10:55:00,243.28,243.36,243.1,243.36,3158.0,238.5381,238.6165,238.3616,238.6165,3158.0
2024-10-25 11:00:00,243.29,243.62,243.07,243.21,10513.0,238.5479,238.8715,238.3322,238.4695,10513.0
2024-10-25 11:05:00,242.96,243.2,242.93,242.97,8180.0,238.2243,238.4597,238.1949,238.2341,8180.0
2024-10-25 11:10:00,243.07,243.2,242.46,242.67,7011.0,238.3322,238.4597,237.7341,237.94,7011.0
2024-10-25 11:15:00,242.6,242.8,242.47,242.47,2972.0,237.8713,238.0675,237.7439,237.7439,2972.0
2024-10-25 11:20:00,242.4,243.0,242.4,242.87,4585.0,237.6752,238.2636,237.6752,238.1361,4585.0
2024-10-25 11:25:00,242.95,243.09,242.72,243.01,8128.0,238.2145,238.3518,237.989,238.2734,8128.0
2024-10-25 11:30:00,242.98,243.17,242.96,243.01,2510.0,238.2439,238.4302,238.2243,238.2734,2510.0
2024-10-25 11:35:00,243.03,243.03,242.43,242.55,3455.0,238.293,238.293,237.7047,237.8223,3455.0
2024-10-25 11:40:00,242.52,242.78,242.38,242.78,4886.0,237.7929,238.0478,237.6556,238.0478,4886.0
2024-10-25 11:45:00,242.86,242.97,242.75,242.97,5316.0,238.1263,238.2341,238.0184,238.2341,5316.0
2024-10-25 11:50:00,242.93,243.04,242.87,242.91,2178.0,238.1949,238.3028,238.1361,238.1753,2178.0
2024-10-25 11:55:00,242.97,243.32,242.95,243.18,3633.0,238.2341,238.5773,238.2145,238.44,3633.0
2024-10-25 12:00:00,243.21,243.24,242.87,243.05,6232.0,238.4695,238.4989,238.1361,238.3126,6232.0
2024-10-25 12:05:00,243.05,243.22,242.97,243.0,5057.0,238.3126,238.4793,238.2341,238.2636,5057.0
2024-10-25 12:10:00,243.07,243.43,243.0,243.25,5652.0,238.3322,238.6852,238.2636,238.5087,5652.0
2024-10-25 12:15:00,243.33,243.39,243.19,243.36,5408.0,238.5871,238.646,238.4498,238.6165,5408.0
2024-10-25 12:20:00,243.31,243.33,242.91,243.04,13633.0,238.5675,238.5871,238.1753,238.3028,13633.0
2024-10-25 12:25:00,243.06,243.41,243.0,243.34,11692.0,238.3224,238.6656,238.2636,238.5969,11692.0
2024-10-25 12:30:00,243.33,243.49,243.09,243.23,8292.0,238.5871,238.744,238.3518,238.4891,8292.0
2024-10-25 12:35:00,243.07,243.22,242.97,243.06,7979.0,238.3322,238.4793,238.2341,238.3224,7979.0
2024-10-25 12:40:00,243.06,243.6,243.03,243.26,10268.0,238.3224,238.8519,238.293,238.5185,10268.0
2024-10-25 12:45:00,243.18,243.33,243.05,243.32,7130.0,238.44,238.5871,238.3126,238.5773,7130.0
2024-10-25 12:50:00,243.28,243.31,243.18,243.18,4313.0,238.5381,238.5675,238.44,238.44,4313.0
2024-10-25 12:55:00,243.24,243.41,243.23,243.29,3619.0,238.4989,238.6656,238.4891,238.5479,3619.0
2024-10-25 13:00:00,243.26,243.26,243.0,243.05,2474.0,238.5185,238.5185,238.2636,238.3126,2474.0
2024-10-25 13:05:00,243.09,243.15,243.04,243.09,3344.0,238.3518,238.4106,238.3028,238.3518,3344.0
2024-10-25 13:10:00,243.04,243.1,242.92,242.96,4235.0,238.3028,238.3616,238.1851,238.2243,4235.0
2024-10-25 13:15:00,242.96,243.11,242.86,243.02,4126.0,238.2243,238.3714,238.1263,238.2832,4126.0
2024-10-25 13:20:00,242.94,243.2,242.85,243.08,3851.0,238.2047,238.4597,238.1165,238.342,3851.0
2024-10-25 13:25:00,243.19,243.27,243.13,243.22,4771.0,238.4498,238.5283,238.391,238.4793,4771.0
2024-10-25 13:30:00,243.19,243.48,243.13,243.27,11264.0,238.4498,238.7342,238.391,238.5283,11264.0
2024-10-25 13:35:00,243.33,243.55,243.21,243.35,9964.0,238.5871,238.8028,238.4695,238.6067,9964.0
2024-10-25 13:40:00,243.37,243.37,243.04,243.04,8628.0,238.6263,238.6263,238.3028,238.3028,8628.0
2024-10-25 13:45:00,243.04,243.16,242.84,243.16,4230.0,238.3028,238.4204,238.1067,238.4204,4230.0
2024-10-25 13:50:00,243.06,243.25,242.97,243.21,15405.0,238.3224,238.5087,238.2341,238.4695,15405.0
2024-10-25 13:55:00,243.19,243.33,243.17,243.23,3173.0,238.4498,238.5871,238.4302,238.4891,3173.0
2024-10-25 14:00:00,243.31,243.37,242.99,243.3,8021.0,238.5675,238.6263,238.2537,238.5577,8021.0
2024-10-25 14:05:00,243.28,243.3,243.17,243.29,2881.0,238.5381,238.5577,238.4302,238.5479,2881.0
2024-10-25 14:10:00,243.25,243.35,243.11,243.22,8176.0,238.5087,238.6067,238.3714,238.4793,8176.0
2024-10-25 14:15:00,243.19,243.46,243.17,243.34,9949.0,238.4498,238.7146,238.4302,238.5969,9949.0
2024-10-25 14:20:00,243.37,243.45,243.28,243.36,7585.0,238.6263,238.7048,238.5381,238.6165,7585.0
2024-10-25 14:25:00,243.38,243.71,243.37,243.5,4099.0,238.6361,238.9597,238.6263,238.7538,4099.0
2024-10-25 14:30:00,243.57,243.57,243.34,243.41,13736.0,238.8224,238.8224,238.5969,238.6656,13736.0
2024-10-25 14:35:00,243.45,243.52,243.42,243.47,3450.0,238.7048,238.7734,238.6754,238.7244,3450.0
2024-10-25 14:40:00,243.47,243.61,243.41,243.61,6407.0,238.7244,238.8617,238.6656,238.8617,6407.0
2024-10-25 14:45:00,243.63,244.03,243.58,243.9,5860.0,238.8813,239.2735,238.8322,239.146,5860.0
2024-10-25 14:50:00,243.94,243.99,243.76,243.83,4142.0,239.1852,239.2343,239.0087,239.0774,4142.0
2024-10-25 14:55:00,243.88,244.15,243.88,244.15,4439.0,239.1264,239.3911,239.1264,239.3911,4439.0
2024-10-25 15:00:00,244.15,244.16,243.98,244.12,3892.0,239.3911,239.4009,239.2245,239.3617,3892.0
2024-10-25 15:05:00,244.17,244.23,243.9,244.02,5438.0,239.4107,239.4696,239.146,239.2637,5438.0
2024-10-25 15:10:00,244.03,244.07,243.55,243.65,3832.0,239.2735,239.3127,238.8028,238.9009,3832.0
2024-10-25 15:15:00,243.56,243.95,243.56,243.94,2928.0,238.8126,239.195,238.8126,239.1852,2928.0
2024-10-25 15:20:00,243.88,243.95,243.66,243.69,7285.0,239.1264,239.195,238.9107,238.9401,7285.0
2024-10-25 15:25:00,243.71,244.03,243.71,243.97,4523.0,238.9597,239.2735,238.9597,239.2146,4523.0
2024-10-25 15:30:00,243.91,243.96,243.68,243.82,8736.0,239.1558,239.2048,238.9303,239.0676,8736.0
2024-10-25 15:35:00,243.75,243.96,243.72,243.83,12937.0,238.9989,239.2048,238.9695,239.0774,12937.0
2024-10-25 15:40:00,243.77,243.77,243.52,243.58,8301.0,239.0185,239.0185,238.7734,238.8322,8301.0
2024-10-25 15:45:00,243.58,243.82,243.57,243.81,9885.0,238.8322,239.0676,238.8224,239.0578,9885.0
2024-10-25 15:50:00,243.81,243.97,243.75,243.92,17698.0,239.0578,239.2146,238.9989,239.1656,17698.0
2024-10-25 15:55:00,243.97,243.97,243.66,243.78,63709.0,239.2146,239.2146,238.9107,239.0283,63709.0
2024-10-28 09:30:00,244.84,245.42,244.45,245.14,19125.0,240.0677,240.6364,239.6853,240.3618,19125.0
2024-10-28 09:35:00,244.85,245.33,244.22,244.23,11468.0,240.0775,240.5481,239.4598,239.4696,11468.0
2024-10-28 09:40:00,244.22,244.56,243.87,244.01,11024.0,239.4598,239.7931,239.1166,239.2539,11024.0
2024-10-28 09:45:00,243.93,244.5,243.79,244.5,16712.0,239.1754,239.7343,239.0382,239.7343,16712.0
2024-10-28 09:50:00,244.51,245.27,244.5,245.0,1733.0,239.7441,240.4893,239.7343,240.2246,1733.0
2024-10-28 09:55:00,245.01,245.08,244.72,245.02,9046.0,240.2344,240.303,239.95,240.2442,9046.0
2024-10-28 10:00:00,245.01,245.31,244.68,245.09,5921.0,240.2344,240.5285,239.9108,240.3128,5921.0
2024-10-28 10:05:00,245.09,245.68,245.09,245.11,3162.0,240.3128,240.8913,240.3128,240.3324,3162.0
2024-10-28 10:10:00,245.25,245.46,244.72,244.72,6775.0,240.4697,240.6756,239.95,239.95,6775.0
2024-10-28 10:15:00,244.83,244.94,244.53,244.54,4921.0,240.0579,240.1657,239.7637,239.7735,4921.0
2024-10-28 10:20:00,244.69,244.88,244.53,244.74,3386.0,239.9206,240.1069,239.7637,239.9696,3386.0
2024-10-28 10:25:00,244.73,244.86,244.45,244.82,4867.0,239.9598,240.0873,239.6853,240.0481,4867.0
2024-10-28 10:30:00,244.6,244.63,244.23,244.31,5362.0,239.8324,239.8618,239.4696,239.548,5362.0
2024-10-28 10:35:00,244.4,244.4,243.61,243.61,3485.0,239.6363,239.6363,238.8617,238.8617,3485.0
2024-10-28 10:40:00,243.75,244.05,243.6,244.05,6906.0,238.9989,239.2931,238.8519,239.2931,6906.0
2024-10-28 10:45:00,244.0,244.14,243.92,244.06,1328.0,239.2441,239.3813,239.1656,239.3029,1328.0
2024-10-28 10:50:00,244.03,244.59,244.03,244.51,13971.0,239.2735,239.8226,239.2735,239.7441,13971.0
2024-10-28 10:55:00,244.46,244.76,244.45,244.58,2310.0,239.6951,239.9892,239.6853,239.8128,2310.0
2024-10-28 11:00:00,244.45,244.75,244.19,244.49,6648.0,239.6853,239.9794,239.4304,239.7245,6648.0
2024-10-28 11:05:00,244.73,244.73,244.29,244.51,3323.0,239.9598,239.9598,239.5284,239.7441,3323.0
2024-10-28 11:10:00,244.34,244.7,243.96,243.96,5272.0,239.5774,239.9304,239.2048,239.2048,5272.0
2024-10-28 11:15:00,244.0,244.15,243.96,244.05,2900.0,239.2441,239.3911,239.2048,239.2931,2900.0
2024-10-28 11:20:00,244.08,244.37,244.07,244.13,4996.0,239.3225,239.6068,239.3127,239.3715,4996.0
2024-10-28 11:25:00,244.24,244.54,244.15,244.36,8275.0,239.4794,239.7735,239.3911,239.597,8275.0
2024-10-28 11:30:00,244.45,244.7,244.27,244.7,11133.0,239.6853,239.9304,239.5088,239.9304,11133.0
2024-10-28 11:35:00,244.53,244.8,244.42,244.75,9192.0,239.7637,240.0285,239.6559,239.9794,9192.0
2024-10-28 11:40:00,244.55,244.61,244.06,244.08,9890.0,239.7833,239.8422,239.3029,239.3225,9890.0
2024-10-28 11:45:00,244.08,244.21,243.87,243.87,7332.0,239.3225,239.45,239.1166,239.1166,7332.0
2024-10-28 11:50:00,244.17,244.18,243.92,243.96,4855.0,239.4107,239.4206,239.1656,239.2048,4855.0
2024-10-28 11:55:00,243.95,244.06,243.78,243.86,9363.0,239.195,239.3029,239.0283,239.1068,9363.0
2024-10-28 12:00:00,243.95,244.12,243.69,243.83,5075.0,239.195,239.3617,238.9401,239.0774,5075.0
2024-10-28 12:05:00,243.76,243.89,243.76,243.87,2866.0,239.0087,239.1362,239.0087,239.1166,2866.0
2024-10-28 12:10:00,243.89,244.32,243.88,244.27,3294.0,239.1362,239.5578,239.1264,239.5088,3294.0
2024-10-28 12:15:00,244.21,244.34,244.1,244.27,2582.0,239.45,239.5774,239.3421,239.5088,2582.0
2024-10-28 12:20:00,244.2,244.38,244.2,244.37,4625.0,239.4402,239.6167,239.4402,239.6068,4625.0
2024-10-28 12:25:00,244.37,244.63,244.33,244.55,6931.0,239.6068,239.8618,239.5676,239.7833,6931.0
2024-10-28 12:30:00,244.47,244.57,244.33,244.47,3872.0,239.7049,239.803,239.5676,239.7049,3872.0
2024-10-28 12:35:00,244.38,244.51,244.24,244.37,5881.0,239.6167,239.7441,239.4794,239.6068,5881.0
2024-10-28 12:40:00,244.45,244.45,244.34,244.45,2400.0,239.6853,239.6853,239.5774,239.6853,2400.0
2024-10-28 12:45:00,244.43,244.5,244.32,244.39,2253.0,239.6657,239.7343,239.5578,239.6265,2253.0
2024-10-28 12:50:00,244.39,244.41,244.36,244.37,2558.0,239.6265,239.6461,239.597,239.6068,2558.0
2024-10-28 12:55:00,244.37,244.44,244.33,244.36,2844.0,239.6068,239.6755,239.5676,239.597,2844.0
2024-10-28 13:00:00,244.36,244.36,244.09,244.09,2660.0,239.597,239.597,239.3323,239.3323,2660.0
2024-10-28 13:05:00,244.07,244.23,243.92,244.23,1920.0,239.3127,239.4696,239.1656,239.4696,1920.0
2024-10-28 13:10:00,244.19,244.24,244.06,244.16,3951.0,239.4304,239.4794,239.3029,239.4009,3951.0
2024-10-28 13:15:00,244.22,244.22,244.07,244.07,812.0,239.4598,239.4598,239.3127,239.3127,812.0
2024-10-28 13:20:00,244.15,244.43,244.14,244.28,6172.0,239.3911,239.6657,239.3813,239.5186,6172.0
2024-10-28 13:25:00,244.28,244.35,243.98,244.16,5869.0,239.5186,239.5872,239.2245,239.4009,5869.0
2024-10-28 13:30:00,244.26,244.47,244.15,244.28,6254.0,239.499,239.7049,239.3911,239.5186,6254.0
2024-10-28 13:35:00,244.41,244.48,244.26,244.29,5405.0,239.6461,239.7147,239.499,239.5284,5405.0
2024-10-28 13:40:00,244.28,244.76,244.2,244.67,15722.0,239.5186,239.9892,239.4402,239.901,15722.0
2024-10-28 13:45:00,244.67,244.67,244.51,244.61,3174.0,239.901,239.901,239.7441,239.8422,3174.0
2024-10-28 13:50:00,244.59,244.6,244.42,244.42,4532.0,239.8226,239.8324,239.6559,239.6559,4532.0
2024-10-28 13:55:00,244.48,244.74,244.48,244.63,4419.0,239.7147,239.9696,239.7147,239.8618,4419.0
2024-10-28 14:00:00,244.68,244.88,244.64,244.79,2712.0,239.9108,240.1069,239.8716,240.0187,2712.0
2024-10-28 14:05:00,244.8,244.81,244.6,244.62,4919.0,240.0285,240.0383,239.8324,239.852,4919.0
2024-10-28 14:10:00,244.55,244.74,244.55,244.63,4827.0,239.7833,239.9696,239.7833,239.8618,4827.0
2024-10-28 14:15:00,244.72,244.85,244.69,244.84,5967.0,239.95,240.0775,239.9206,240.0677,5967.0
2024-10-28 14:20:00,244.77,244.77,244.64,244.7,1267.0,239.9991,239.9991,239.8716,239.9304,1267.0
2024-10-28 14:25:00,244.7,244.75,244.64,244.69,4280.0,239.9304,239.9794,239.8716,239.9206,4280.0
2024-10-28 14:30:00,244.69,244.74,244.5,244.57,2588.0,239.9206,239.9696,239.7343,239.803,2588.0
2024-10-28 14:35:00,244.56,244.66,244.45,244.52,8702.0,239.7931,239.8912,239.6853,239.7539,8702.0
2024-10-28 14:40:00,244.56,244.62,244.15,244.15,12093.0,239.7931,239.852,239.3911,239.3911,12093.0
2024-10-28 14:45:00,244.07,244.5,244.06,244.43,5209.0,239.3127,239.7343,239.3029,239.6657,5209.0
2024-10-28 14:50:00,244.5,244.51,244.07,244.13,5200.0,239.7343,239.7441,239.3127,239.3715,5200.0
2024-10-28 14:55:00,244.14,244.21,243.94,243.99,3958.0,239.3813,239.45,239.1852,239.2343,3958.0
2024-10-28 15:00:00,243.97,244.19,243.83,243.94,11539.0,239.2146,239.4304,239.0774,239.1852,11539.0
2024-10-28 15:05:00,244.03,244.36,244.02,244.23,7710.0,239.2735,239.597,239.2637,239.4696,7710.0
2024-10-28 15:10:00,244.19,244.45,244.07,244.4,3916.0,239.4304,239.6853,239.3127,239.6363,3916.0
2024-10-28 15:15:00,244.41,244.42,244.23,244.38,3461.0,239.6461,239.6559,239.4696,239.6167,3461.0
2024-10-28 15:20:00,244.38,244.68,244.37,244.68,2150.0,239.6167,239.9108,239.6068,239.9108,2150.0
2024-10-28 15:25:00,244.56,244.57,244.13,244.22,9333.0,239.7931,239.803,239.3715,239.4598,9333.0
2024-10-28 15:30:00,244.18,244.55,244.14,244.39,9674.0,239.4206,239.7833,239.3813,239.6265,9674.0
2024-10-28 15:35:00,244.41,244.42,244.23,244.36,11151.0,239.6461,239.6559,239.4696,239.597,11151.0
2024-10-28 15:40:00,244.37,244.53,244.05,244.12,17457.0,239.6068,239.7637,239.2931,239.3617,17457.0
2024-10-28 15:45:00,244.06,244.36,244.06,244.36,19568.0,239.3029,239.597,239.3029,239.597,19568.0
2024-10-28 15:50:00,244.34,244.49,243.93,243.99,26009.0,239.5774,239.7245,239.1754,239.2343,26009.0
2024-10-28 15:55:00,243.99,244.36,243.98,244.3,85929.0,239.2343,239.597,239.2245,239.5382,85929.0
2024-10-29 09:30:00,244.46,245.26,243.6,244.89,23622.0,239.6951,240.4795,238.8519,240.1167,23622.0
2024-10-29 09:35:00,244.92,245.45,244.14,244.94,5392.0,240.1461,240.6658,239.3813,240.1657,5392.0
2024-10-29 09:40:00,244.89,244.99,244.41,244.42,1935.0,240.1167,240.2148,239.6461,239.6559,1935.0
2024-10-29 09:45:00,244.39,244.59,244.04,244.21,5447.0,239.6265,239.8226,239.2833,239.45,5447.0
2024-10-29 09:50:00,244.09,244.25,243.81,244.17,6609.0,239.3323,239.4892,239.0578,239.4107,6609.0
2024-10-29 09:55:00,244.26,244.45,244.18,244.21,1920.0,239.499,239.6853,239.4206,239.45,1920.0
2024-10-29 10:00:00,244.17,244.22,243.76,244.11,2373.0,239.4107,239.4598,239.0087,239.3519,2373.0
2024-10-29 10:05:00,244.27,244.35,244.03,244.11,12131.0,239.5088,239.5872,239.2735,239.3519,12131.0
2024-10-29 10:10:00,243.93,243.93,243.34,243.35,5024.0,239.1754,239.1754,238.5969,238.6067,5024.0
2024-10-29 10:15:00,243.69,243.79,243.35,243.79,3605.0,238.9401,239.0382,238.6067,239.0382,3605.0
2024-10-29 10:20:00,243.69,243.69,243.16,243.24,8211.0,238.9401,238.9401,238.4204,238.4989,8211.0
2024-10-29 10:25:00,243.21,243.55,243.18,243.22,3668.0,238.4695,238.8028,238.44,238.4793,3668.0
2024-10-29 10:30:00,243.16,243.3,243.12,243.3,1766.0,238.4204,238.5577,238.3812,238.5577,1766.0
2024-10-29 10:35:00,243.3,243.46,243.11,243.24,3786.0,238.5577,238.7146,238.3714,238.4989,3786.0
2024-10-29 10:40:00,243.14,243.24,243.01,243.07,3369.0,238.4008,238.4989,238.2734,238.3322,3369.0
2024-10-29 10:45:00,243.07,243.32,242.9,243.24,15804.0,238.3322,238.5773,238.1655,238.4989,15804.0
2024-10-29 10:50:00,243.31,243.36,243.05,243.15,4443.0,238.5675,238.6165,238.3126,238.4106,4443.0
2024-10-29 10:55:00,243.04,243.16,242.96,243.16,3321.0,238.3028,238.4204,238.2243,238.4204,3321.0
2024-10-29 11:00:00,242.92,243.09,242.87,242.96,10502.0,238.1851,238.3518,238.1361,238.2243,10502.0
2024-10-29 11:05:00,242.87,242.95,242.38,242.4,4157.0,238.1361,238.2145,237.6556,237.6752,4157.0
2024-10-29 11:10:00,242.39,242.66,242.17,242.62,14841.0,237.6654,237.9302,237.4497,237.891,14841.0
2024-10-29 11:15:00,242.56,242.63,242.5,242.63,1950.0,237.8321,237.9008,237.7733,237.9008,1950.0
2024-10-29 11:20:00,242.58,242.72,242.37,242.51,2805.0,237.8517,237.989,237.6458,237.7831,2805.0
2024-10-29 11:25:00,242.4,242.65,242.37,242.52,4110.0,237.6752,237.9204,237.6458,237.7929,4110.0
2024-10-29 11:30:00,242.4,242.57,242.37,242.39,7831.0,237.6752,237.8419,237.6458,237.6654,7831.0
2024-10-29 11:35:00,242.42,242.67,242.26,242.41,10125.0,237.6949,237.94,237.538,237.6851,10125.0
2024-10-29 11:40:00,242.45,242.57,242.35,242.56,2240.0,237.7243,237.8419,237.6262,237.8321,2240.0
2024-10-29 11:45:00,242.55,242.75,242.54,242.75,4607.0,237.8223,238.0184,237.8125,238.0184,4607.0
2024-10-29 11:50:00,242.75,242.75,242.6,242.7,1000.0,238.0184,238.0184,237.8713,237.9694,1000.0
2024-10-29 11:55:00,242.7,242.83,242.61,242.83,1903.0,237.9694,238.0969,237.8812,238.0969,1903.0
2024-10-29 12:00:00,242.8,243.01,242.78,243.01,8057.0,238.0675,238.2734,238.0478,238.2734,8057.0
2024-10-29 12:05:00,242.94,243.13,242.84,242.93,2845.0,238.2047,238.391,238.1067,238.1949,2845.0
2024-10-29 12:10:00,242.93,243.41,242.93,243.4,10362.0,238.1949,238.6656,238.1949,238.6558,10362.0
2024-10-29 12:15:00,243.32,243.32,242.9,242.9,3011.0,238.5773,238.5773,238.1655,238.1655,3011.0
2024-10-29 12:20:00,242.94,243.16,242.81,242.96,2347.0,238.2047,238.4204,238.0773,238.2243,2347.0
2024-10-29 12:25:00,242.96,242.96,242.92,242.96,1300.0,238.2243,238.2243,238.1851,238.2243,1300.0
2024-10-29 12:30:00,242.96,243.32,242.96,243.21,7231.0,238.2243,238.5773,238.2243,238.4695,7231.0
2024-10-29 12:35:00,243.22,243.25,243.08,243.08,3560.0,238.4793,238.5087,238.342,238.342,3560.0
2024-10-29 12:40:00,243.04,243.09,242.86,242.98,3851.0,238.3028,238.3518,238.1263,238.2439,3851.0
2024-10-29 12:45:00,242.98,242.99,242.9,242.91,2276.0,238.2439,238.2537,238.1655,238.1753,2276.0
2024-10-29 12:50:00,242.91,243.35,242.81,243.25,14205.0,238.1753,238.6067,238.0773,238.5087,14205.0
2024-10-29 12:55:00,243.31,243.37,243.18,243.3,3715.0,238.5675,238.6263,238.44,238.5577,3715.0
2024-10-29 13:00:00,243.34,243.57,243.16,243.55,1966.0,238.5969,238.8224,238.4204,238.8028,1966.0
2024-10-29 13:05:00,243.56,243.65,243.43,243.43,2300.0,238.8126,238.9009,238.6852,238.6852,2300.0
2024-10-29 13:10:00,243.39,243.39,243.23,243.3,1962.0,238.646,238.646,238.4891,238.5577,1962.0
2024-10-29 13:15:00,243.3,243.35,243.15,243.16,4718.0,238.5577,238.6067,238.4106,238.4204,4718.0
2024-10-29 13:20:00,243.1,243.21,242.98,243.13,3860.0,238.3616,238.4695,238.2439,238.391,3860.0
2024-10-29 13:25:00,243.16,243.28,242.99,243.08,5423.0,238.4204,238.5381,238.2537,238.342,5423.0
2024-10-29 13:30:00,243.08,243.16,242.98,243.07,4494.0,238.342,238.4204,238.2439,238.3322,4494.0
2024-10-29 13:35:00,243.15,243.54,243.07,243.53,3981.0,238.4106,238.793,238.3322,238.7832,3981.0
2024-10-29 13:40:00,243.54,243.55,243.42,243.5,5559.0,238.793,238.8028,238.6754,238.7538,5559.0
2024-10-29 13:45:00,243.45,243.49,243.32,243.41,3599.0,238.7048,238.744,238.5773,238.6656,3599.0
2024-10-29 13:50:00,243.32,243.4,243.12,243.29,5051.0,238.5773,238.6558,238.3812,238.5479,5051.0
2024-10-29 13:55:00,243.37,243.38,243.08,243.09,9009.0,238.6263,238.6361,238.342,238.3518,9009.0
2024-10-29 14:00:00,243.11,243.25,243.1,243.11,4129.0,238.3714,238.5087,238.3616,238.3714,4129.0
2024-10-29 14:05:00,243.03,243.12,243.0,243.12,2025.0,238.293,238.3812,238.2636,238.3812,2025.0
2024-10-29 14:10:00,242.98,243.14,242.8,242.98,9968.0,238.2439,238.4008,238.0675,238.2439,9968.0
2024-10-29 14:15:00,243.03,243.07,242.91,243.07,3557.0,238.293,238.3322,238.1753,238.3322,3557.0
2024-10-29 14:20:00,243.12,243.21,242.97,242.97,3385.0,238.3812,238.4695,238.2341,238.2341,3385.0
2024-10-29 14:25:00,243.09,243.23,242.99,243.23,2924.0,238.3518,238.4891,238.2537,238.4891,2924.0
2024-10-29 14:30:00,243.24,243.31,243.17,243.17,3165.0,238.4989,238.5675,238.4302,238.4302,3165.0
2024-10-29 14:35:00,243.17,243.22,243.08,243.17,6086.0,238.4302,238.4793,238.342,238.4302,6086.0
2024-10-29 14:40:00,243.19,243.26,243.0,243.0,1792.0,238.4498,238.5185,238.2636,238.2636,1792.0
2024-10-29 14:45:00,243.09,243.11,242.97,243.07,4476.0,238.3518,238.3714,238.2341,238.3322,4476.0
2024-10-29 14:50:00,243.04,243.12,242.89,243.06,4895.0,238.3028,238.3812,238.1557,238.3224,4895.0
2024-10-29 14:55:00,243.01,243.1,242.97,243.06,10367.0,238.2734,238.3616,238.2341,238.3224,10367.0
2024-10-29 15:00:00,243.04,243.05,242.76,242.76,2801.0,238.3028,238.3126,238.0282,238.0282,2801.0
2024-10-29 15:05:00,242.87,242.87,242.62,242.76,1537.0,238.1361,238.1361,237.891,238.0282,1537.0
2024-10-29 15:10:00,242.77,242.98,242.69,242.69,7025.0,238.038,238.2439,237.9596,237.9596,7025.0
2024-10-29 15:15:00,242.7,242.78,242.61,242.69,5217.0,237.9694,238.0478,237.8812,237.9596,5217.0
2024-10-29 15:20:00,242.68,242.7,242.57,242.57,2210.0,237.9498,237.9694,237.8419,237.8419,2210.0
2024-10-29 15:25:00,242.59,242.7,242.55,242.61,9853.0,237.8615,237.9694,237.8223,237.8812,9853.0
2024-10-29 15:30:00,242.61,242.62,242.43,242.47,6141.0,237.8812,237.891,237.7047,237.7439,6141.0
2024-10-29 15:35:00,242.45,242.48,242.31,242.37,7876.0,237.7243,237.7537,237.587,237.6458,7876.0
2024-10-29 15:40:00,242.36,242.37,242.27,242.29,4106.0,237.636,237.6458,237.5478,237.5674,4106.0
2024-10-29 15:45:00,242.29,242.34,242.1,242.17,8626.0,237.5674,237.6164,237.3811,237.4497,8626.0
2024-10-29 15:50:00,242.13,242.17,241.68,241.74,20422.0,237.4105,237.4497,236.9693,237.0281,20422.0
2024-10-29 15:55:00,241.68,241.87,241.64,241.76,71148.0,236.9693,237.1556,236.9301,237.0477,71148.0
2024-10-30 09:30:00,242.5,243.29,241.37,242.94,50153.0,237.7733,238.5479,236.6653,238.2047,50153.0
2024-10-30 09:35:00,243.42,243.42,242.32,242.32,7302.0,238.6754,238.6754,237.5968,237.5968,7302.0
2024-10-30 09:40:00,242.24,242.81,241.81,242.81,10288.0,237.5184,238.0773,237.0967,238.0773,10288.0
2024-10-30 09:45:00,242.61,242.82,242.27,242.68,11004.0,237.8812,238.0871,237.5478,237.9498,11004.0
2024-10-30 09:50:00,242.53,243.2,242.39,243.2,5266.0,237.8027,238.4597,237.6654,238.4597,5266.0
2024-10-30 09:55:00,243.0,243.16,242.89,243.04,10190.0,238.2636,238.4204,238.1557,238.3028,10190.0
2024-10-30 10:00:00,242.81,242.97,242.62,242.68,9166.0,238.0773,238.2341,237.891,237.9498,9166.0
2024-10-30 10:05:00,242.6,242.78,242.38,242.47,10864.0,237.8713,238.0478,237.6556,237.7439,10864.0
2024-10-30 10:10:00,242.47,242.72,242.42,242.6,8326.0,237.7439,237.989,237.6949,237.8713,8326.0
2024-10-30 10:15:00,242.53,242.64,242.04,242.06,6117.0,237.8027,237.9106,237.3223,237.3419,6117.0
2024-10-30 10:20:00,242.0,242.63,241.9,242.56,28624.0,237.283,237.9008,237.185,237.8321,28624.0
2024-10-30 10:25:00,242.56,242.64,242.19,242.33,4939.0,237.8321,237.9106,237.4693,237.6066,4939.0
2024-10-30 10:30:00,242.17,242.67,242.17,242.6,9447.0,237.4497,237.94,237.4497,237.8713,9447.0
2024-10-30 10:35:00,242.56,242.68,242.5,242.56,7828.0,237.8321,237.9498,237.7733,237.8321,7828.0
2024-10-30 10:40:00,242.63,242.72,242.27,242.42,10955.0,237.9008,237.989,237.5478,237.6949,10955.0
2024-10-30 10:45:00,242.39,242.65,242.39,242.65,3099.0,237.6654,237.9204,237.6654,237.9204,3099.0
2024-10-30 10:50:00,242.66,242.73,242.51,242.71,7064.0,237.9302,237.9988,237.7831,237.9792,7064.0
2024-10-30 10:55:00,242.69,242.8,242.64,242.69,8454.0,237.9596,238.0675,237.9106,237.9596,8454.0
2024-10-30 11:00:00,242.74,242.83,242.67,242.7,16066.0,238.0086,238.0969,237.94,237.9694,16066.0
2024-10-30 11:05:00,242.73,242.73,242.26,242.54,4395.0,237.9988,237.9988,237.538,237.8125,4395.0
2024-10-30 11:10:00,242.54,242.81,242.53,242.68,15804.0,237.8125,238.0773,237.8027,237.9498,15804.0
2024-10-30 11:15:00,242.56,242.81,242.54,242.75,2583.0,237.8321,238.0773,237.8125,238.0184,2583.0
2024-10-30 11:20:00,242.8,242.8,242.4,242.56,6540.0,238.0675,238.0675,237.6752,237.8321,6540.0
2024-10-30 11:25:00,242.51,242.83,242.51,242.71,5040.0,237.7831,238.0969,237.7831,237.9792,5040.0
2024-10-30 11:30:00,242.71,242.85,242.71,242.79,9079.0,237.9792,238.1165,237.9792,238.0576,9079.0
2024-10-30 11:35:00,242.8,242.83,242.72,242.82,4869.0,238.0675,238.0969,237.989,238.0871,4869.0
2024-10-30 11:40:00,242.82,242.83,242.62,242.72,4578.0,238.0871,238.0969,237.891,237.989,4578.0
2024-10-30 11:45:00,242.67,242.71,242.58,242.66,2347.0,237.94,237.9792,237.8517,237.9302,2347.0
2024-10-30 11:50:00,242.62,242.69,242.61,242.68,1668.0,237.891,237.9596,237.8812,237.9498,1668.0
2024-10-30 11:55:00,242.68,242.69,242.6,242.61,3930.0,237.9498,237.9596,237.8713,237.8812,3930.0
2024-10-30 12:00:00,242.66,242.8,242.65,242.71,2263.0,237.9302,238.0675,237.9204,237.9792,2263.0
2024-10-30 12:05:00,242.65,242.71,242.56,242.62,4330.0,237.9204,237.9792,237.8321,237.891,4330.0
2024-10-30 12:10:00,242.6,242.87,242.6,242.84,5392.0,237.8713,238.1361,237.8713,238.1067,5392.0
2024-10-30 12:15:00,242.84,242.85,242.77,242.77,2300.0,238.1067,238.1165,238.038,238.038,2300.0
2024-10-30 12:20:00,242.76,242.86,242.76,242.79,2237.0,238.0282,238.1263,238.0282,238.0576,2237.0
2024-10-30 12:25:00,242.79,242.83,242.68,242.68,3122.0,238.0576,238.0969,237.9498,237.9498,3122.0
2024-10-30 12:30:00,242.67,242.68,242.56,242.56,3776.0,237.94,237.9498,237.8321,237.8321,3776.0
2024-10-30 12:35:00,242.6,242.6,242.45,242.48,4251.0,237.8713,237.8713,237.7243,237.7537,4251.0
2024-10-30 12:40:00,242.43,242.5,242.38,242.43,4490.0,237.7047,237.7733,237.6556,237.7047,4490.0
2024-10-30 12:45:00,242.44,242.44,242.29,242.29,1798.0,237.7145,237.7145,237.5674,237.5674,1798.0
2024-10-30 12:50:00,242.21,242.21,241.84,241.84,2679.0,237.489,237.489,237.1262,237.1262,2679.0
2024-10-30 12:55:00,241.94,241.97,241.84,241.97,2094.0,237.2242,237.2536,237.1262,237.2536,2094.0
2024-10-30 13:00:00,241.95,242.19,241.95,242.19,4292.0,237.234,237.4693,237.234,237.4693,4292.0
2024-10-30 13:05:00,242.2,242.42,242.05,242.09,8237.0,237.4791,237.6949,237.3321,237.3713,8237.0
2024-10-30 13:10:00,242.02,242.26,242.01,242.16,2814.0,237.3027,237.538,237.2928,237.4399,2814.0
2024-10-30 13:15:00,242.25,242.25,242.15,242.16,1614.0,237.5282,237.5282,237.4301,237.4399,1614.0
2024-10-30 13:20:00,242.19,242.28,242.05,242.28,10184.0,237.4693,237.5576,237.3321,237.5576,10184.0
2024-10-30 13:25:00,242.28,242.33,242.13,242.15,2100.0,237.5576,237.6066,237.4105,237.4301,2100.0
2024-10-30 13:30:00,242.0,242.0,241.75,241.77,3127.0,237.283,237.283,237.0379,237.0575,3127.0
2024-10-30 13:35:00,241.89,242.21,241.81,242.18,3900.0,237.1752,237.489,237.0967,237.4595,3900.0
2024-10-30 13:40:00,242.16,242.6,242.12,242.51,10204.0,237.4399,237.8713,237.4007,237.7831,10204.0
2024-10-30 13:45:00,242.48,242.48,242.36,242.37,6791.0,237.7537,237.7537,237.636,237.6458,6791.0
2024-10-30 13:50:00,242.38,242.38,242.13,242.29,4246.0,237.6556,237.6556,237.4105,237.5674,4246.0
2024-10-30 13:55:00,242.28,242.38,242.28,242.34,1931.0,237.5576,237.6556,237.5576,237.6164,1931.0
2024-10-30 14:00:00,242.37,242.6,242.33,242.47,3567.0,237.6458,237.8713,237.6066,237.7439,3567.0
2024-10-30 14:05:00,242.42,242.73,242.36,242.63,4131.0,237.6949,237.9988,237.636,237.9008,4131.0
2024-10-30 14:10:00,242.62,242.75,242.61,242.74,3131.0,237.891,238.0184,237.8812,238.0086,3131.0
2024-10-30 14:15:00,242.69,242.83,242.66,242.66,3546.0,237.9596,238.0969,237.9302,237.9302,3546.0
2024-10-30 14:20:00,242.66,242.67,242.46,242.48,3690.0,237.9302,237.94,237.7341,237.7537,3690.0
2024-10-30 14:25:00,242.49,242.55,242.43,242.43,4350.0,237.7635,237.8223,237.7047,237.7047,4350.0
2024-10-30 14:30:00,242.36,242.44,242.28,242.34,7454.0,237.636,237.7145,237.5576,237.6164,7454.0
2024-10-30 14:35:00,242.3,242.34,242.24,242.3,2830.0,237.5772,237.6164,237.5184,237.5772,2830.0
2024-10-30 14:40:00,242.24,242.26,242.06,242.17,11871.0,237.5184,237.538,237.3419,237.4497,11871.0
2024-10-30 14:45:00,242.17,242.44,242.12,242.44,10417.0,237.4497,237.7145,237.4007,237.7145,10417.0
2024-10-30 14:50:00,242.44,242.55,242.34,242.55,7182.0,237.7145,237.8223,237.6164,237.8223,7182.0
2024-10-30 14:55:00,242.55,242.57,242.49,242.53,8735.0,237.8223,237.8419,237.7635,237.8027,8735.0
2024-10-30 15:00:00,242.53,242.57,242.35,242.4,24999.0,237.8027,237.8419,237.6262,237.6752,24999.0
2024-10-30 15:05:00,242.4,242.46,242.31,242.4,4850.0,237.6752,237.7341,237.587,237.6752,4850.0
2024-10-30 15:10:00,242.4,242.6,242.39,242.55,7159.0,237.6752,237.8713,237.6654,237.8223,7159.0
2024-10-30 15:15:00,242.55,242.85,242.47,242.85,16070.0,237.8223,238.1165,237.7439,238.1165,16070.0
2024-10-30 15:20:00,242.84,243.18,242.84,243.0,20239.0,238.1067,238.44,238.1067,238.2636,20239.0
2024-10-30 15:25:00,243.0,243.18,242.91,243.01,35568.0,238.2636,238.44,238.1753,238.2734,35568.0
2024-10-30 15:30:00,243.01,243.21,242.97,243.11,19316.0,238.2734,238.4695,238.2341,238.3714,19316.0
2024-10-30 15:35:00,243.16,243.32,242.99,243.25,11533.0,238.4204,238.5773,238.2537,238.5087,11533.0
2024-10-30 15:40:00,243.25,243.25,242.92,242.93,10926.0,238.5087,238.5087,238.1851,238.1949,10926.0
2024-10-30 15:45:00,242.89,242.89,242.65,242.69,16181.0,238.1557,238.1557,237.9204,237.9596,16181.0
2024-10-30 15:50:00,242.75,243.09,242.72,243.06,16713.0,238.0184,238.3518,237.989,238.3224,16713.0
2024-10-30 15:55:00,243.11,243.27,242.7,243.1,96641.0,238.3714,238.5283,237.9694,238.3616,96641.0
2024-10-31 09:30:00,242.1,242.79,240.18,242.23,49363.0,237.3811,238.0576,235.4985,237.5086,49363.0
2024-10-31 09:35:00,241.92,243.22,241.67,242.91,12098.0,237.2046,238.4793,236.9595,238.1753,12098.0
2024-10-31 09:40:00,242.77,243.13,242.23,242.33,11781.0,238.038,238.391,237.5086,237.6066,11781.0
2024-10-31 09:45:00,242.5,243.11,242.27,242.84,15711.0,237.7733,238.3714,237.5478,238.1067,15711.0
2024-10-31 09:50:00,242.74,243.12,242.36,242.95,20524.0,238.0086,238.3812,237.636,238.2145,20524.0
2024-10-31 09:55:00,243.22,243.92,243.02,243.76,19229.0,238.4793,239.1656,238.2832,239.0087,19229.0
2024-10-31 10:00:00,243.81,244.42,243.65,243.89,28903.0,239.0578,239.6559,238.9009,239.1362,28903.0
2024-10-31 10:05:00,243.9,244.07,243.37,243.84,18266.0,239.146,239.3127,238.6263,239.0872,18266.0
2024-10-31 10:10:00,243.84,244.11,243.4,243.51,13745.0,239.0872,239.3519,238.6558,238.7636,13745.0
2024-10-31 10:15:00,243.51,244.37,243.33,244.34,19580.0,238.7636,239.6068,238.5871,239.5774,19580.0
2024-10-31 10:20:00,244.35,244.46,243.59,243.77,16507.0,239.5872,239.6951,238.8421,239.0185,16507.0
2024-10-31 10:25:00,243.75,243.97,243.49,243.82,15508.0,238.9989,239.2146,238.744,239.0676,15508.0
2024-10-31 10:30:00,243.82,243.92,243.3,243.88,25769.0,239.0676,239.1656,238.5577,239.1264,25769.0
2024-10-31 10:35:00,243.8,244.1,243.56,243.84,28261.0,239.048,239.3421,238.8126,239.0872,28261.0
2024-10-31 10:40:00,243.81,244.13,243.79,244.04,12669.0,239.0578,239.3715,239.0382,239.2833,12669.0
2024-10-31 10:45:00,244.07,244.17,243.88,244.09,21364.0,239.3127,239.4107,239.1264,239.3323,21364.0
2024-10-31 10:50:00,244.09,244.35,243.86,243.98,17100.0,239.3323,239.5872,239.1068,239.2245,17100.0
2024-10-31 10:55:00,244.06,244.41,243.91,244.22,12351.0,239.3029,239.6461,239.1558,239.4598,12351.0
2024-10-31 11:00:00,244.18,244.29,243.56,243.64,19426.0,239.4206,239.5284,238.8126,238.8911,19426.0
2024-10-31 11:05:00,243.71,243.95,243.56,243.9,15656.0,238.9597,239.195,238.8126,239.146,15656.0
2024-10-31 11:10:00,243.9,244.42,243.86,244.28,12805.0,239.146,239.6559,239.1068,239.5186,12805.0
2024-10-31 11:15:00,244.28,244.65,244.14,244.58,17264.0,239.5186,239.8814,239.3813,239.8128,17264.0
2024-10-31 11:20:00,244.51,245.16,244.51,245.1,31848.0,239.7441,240.3815,239.7441,240.3226,31848.0
2024-10-31 11:25:00,245.01,245.06,244.57,244.84,28713.0,240.2344,240.2834,239.803,240.0677,28713.0
2024-10-31 11:30:00,244.9,245.04,244.67,244.77,25625.0,240.1265,240.2638,239.901,239.9991,25625.0
2024-10-31 11:35:00,244.77,245.11,244.65,245.02,50117.0,239.9991,240.3324,239.8814,240.2442,50117.0
2024-10-31 11:40:00,245.02,245.17,244.81,245.1,17583.0,240.2442,240.3913,240.0383,240.3226,17583.0
2024-10-31 11:45:00,245.06,245.53,245.05,245.44,16862.0,240.2834,240.7442,240.2736,240.656,16862.0
2024-10-31 11:50:00,245.54,245.6,245.39,245.43,12261.0,240.754,240.8129,240.607,240.6462,12261.0
2024-10-31 11:55:00,245.51,245.58,244.86,244.99,21918.0,240.7246,240.7933,240.0873,240.2148,21918.0
2024-10-31 12:00:00,244.97,245.2,244.86,245.2,10150.0,240.1952,240.4207,240.0873,240.4207,10150.0
2024-10-31 12:05:00,245.2,245.36,245.08,245.29,9098.0,240.4207,240.5776,240.303,240.5089,9098.0
2024-10-31 12:10:00,245.27,245.52,245.25,245.52,11520.0,240.4893,240.7344,240.4697,240.7344,11520.0
2024-10-31 12:15:00,245.55,245.55,245.37,245.51,9067.0,240.7638,240.7638,240.5874,240.7246,9067.0
2024-10-31 12:20:00,245.49,245.49,245.24,245.38,8433.0,240.705,240.705,240.4599,240.5972,8433.0
2024-10-31 12:25:00,245.37,245.53,245.23,245.42,12013.0,240.5874,240.7442,240.4501,240.6364,12013.0
2024-10-31 12:30:00,245.3,245.32,244.96,244.96,6750.0,240.5187,240.5383,240.1853,240.1853,6750.0
2024-10-31 12:35:00,244.8,245.05,244.79,244.94,12355.0,240.0285,240.2736,240.0187,240.1657,12355.0
2024-10-31 12:40:00,244.94,245.05,244.85,244.99,9612.0,240.1657,240.2736,240.0775,240.2148,9612.0
2024-10-31 12:45:00,244.88,244.99,244.72,244.72,3742.0,240.1069,240.2148,239.95,239.95,3742.0
2024-10-31 12:50:00,244.54,244.66,244.45,244.52,8931.0,239.7735,239.8912,239.6853,239.7539,8931.0
2024-10-31 12:55:00,244.56,244.56,244.35,244.45,6389.0,239.7931,239.7931,239.5872,239.6853,6389.0
2024-10-31 13:00:00,244.63,245.04,244.62,245.04,6880.0,239.8618,240.2638,239.852,240.2638,6880.0
2024-10-31 13:05:00,245.09,245.22,244.9,245.04,10439.0,240.3128,240.4403,240.1265,240.2638,10439.0
2024-10-31 13:10:00,245.06,245.14,244.85,244.95,9994.0,240.2834,240.3618,240.0775,240.1755,9994.0
2024-10-31 13:15:00,245.05,245.26,244.95,245.24,9278.0,240.2736,240.4795,240.1755,240.4599,9278.0
2024-10-31 13:20:00,245.16,245.32,244.91,244.97,6282.0,240.3815,240.5383,240.1363,240.1952,6282.0
2024-10-31 13:25:00,244.9,245.0,244.77,244.84,5588.0,240.1265,240.2246,239.9991,240.0677,5588.0
2024-10-31 13:30:00,244.78,244.83,244.5,244.59,8450.0,240.0089,240.0579,239.7343,239.8226,8450.0
2024-10-31 13:35:00,244.66,244.73,244.38,244.43,14185.0,239.8912,239.9598,239.6167,239.6657,14185.0
2024-10-31 13:40:00,244.4,244.41,243.81,243.93,6043.0,239.6363,239.6461,239.0578,239.1754,6043.0
2024-10-31 13:45:00,243.93,244.22,243.81,244.22,10740.0,239.1754,239.4598,239.0578,239.4598,10740.0
2024-10-31 13:50:00,244.21,244.29,243.91,243.91,4182.0,239.45,239.5284,239.1558,239.1558,4182.0
2024-10-31 13:55:00,243.97,244.71,243.95,244.7,17413.0,239.2146,239.9402,239.195,239.9304,17413.0
2024-10-31 14:00:00,244.81,244.82,244.5,244.57,12287.0,240.0383,240.0481,239.7343,239.803,12287.0
2024-10-31 14:05:00,244.64,244.64,244.22,244.37,15080.0,239.8716,239.8716,239.4598,239.6068,15080.0
2024-10-31 14:10:00,244.35,244.7,244.35,244.68,8640.0,239.5872,239.9304,239.5872,239.9108,8640.0
2024-10-31 14:15:00,244.75,244.86,244.48,244.51,12559.0,239.9794,240.0873,239.7147,239.7441,12559.0
2024-10-31 14:20:00,244.63,244.63,244.36,244.37,6971.0,239.8618,239.8618,239.597,239.6068,6971.0
2024-10-31 14:25:00,244.23,244.63,244.23,244.55,22780.0,239.4696,239.8618,239.4696,239.7833,22780.0
2024-10-31 14:30:00,244.49,244.56,244.33,244.48,10967.0,239.7245,239.7931,239.5676,239.7147,10967.0
2024-10-31 14:35:00,244.46,244.47,244.34,244.4,11213.0,239.6951,239.7049,239.5774,239.6363,11213.0
2024-10-31 14:40:00,244.41,244.83,244.4,244.83,13537.0,239.6461,240.0579,239.6363,240.0579,13537.0
2024-10-31 14:45:00,244.85,244.87,244.52,244.67,10288.0,240.0775,240.0971,239.7539,239.901,10288.0
2024-10-31 14:50:00,244.66,244.83,244.43,244.83,13312.0,239.8912,240.0579,239.6657,240.0579,13312.0
2024-10-31 14:55:00,244.8,244.87,244.68,244.7,10235.0,240.0285,240.0971,239.9108,239.9304,10235.0
2024-10-31 15:00:00,244.7,244.7,244.35,244.63,13412.0,239.9304,239.9304,239.5872,239.8618,13412.0
2024-10-31 15:05:00,244.66,244.81,244.45,244.81,25819.0,239.8912,240.0383,239.6853,240.0383,25819.0
2024-10-31 15:10:00,244.77,244.78,244.29,244.34,14573.0,239.9991,240.0089,239.5284,239.5774,14573.0
2024-10-31 15:15:00,244.35,244.42,244.01,244.41,14894.0,239.5872,239.6559,239.2539,239.6461,14894.0
2024-10-31 15:20:00,244.41,244.44,244.06,244.34,18198.0,239.6461,239.6755,239.3029,239.5774,18198.0
2024-10-31 15:25:00,244.21,244.33,243.86,244.16,25789.0,239.45,239.5676,239.1068,239.4009,25789.0
2024-10-31 15:30:00,244.1,244.13,243.64,243.64,19420.0,239.3421,239.3715,238.8911,238.8911,19420.0
2024-10-31 15:35:00,243.76,243.81,243.36,243.45,46818.0,239.0087,239.0578,238.6165,238.7048,46818.0
2024-10-31 15:40:00,243.41,244.05,243.33,243.91,41309.0,238.6656,239.2931,238.5871,239.1558,41309.0
2024-10-31 15:45:00,243.91,244.07,243.61,243.93,33707.0,239.1558,239.3127,238.8617,239.1754,33707.0
2024-10-31 15:50:00,243.99,244.37,243.37,243.65,103876.0,239.2343,239.6068,238.6263,238.9009,103876.0
2024-10-31 15:55:00,243.7,243.98,242.76,242.78,261847.0,238.9499,239.2245,238.0282,238.0478,261847.0
2024-11-01 09:30:00,243.35,244.56,242.83,243.62,31528.0,238.6067,239.7931,238.0969,238.8715,31528.0
2024-11-01 09:35:00,243.7,244.47,243.15,243.34,8933.0,238.9499,239.7049,238.4106,238.5969,8933.0
2024-11-01 09:40:00,243.2,243.26,242.57,243.05,14793.0,238.4597,238.5185,237.8419,238.3126,14793.0
2024-11-01 09:45:00,243.34,244.51,243.1,244.25,13475.0,238.5969,239.7441,238.3616,239.4892,13475.0
2024-11-01 09:50:00,244.32,244.51,244.11,244.33,19521.0,239.5578,239.7441,239.3519,239.5676,19521.0
2024-11-01 09:55:00,244.15,244.15,243.49,243.66,10459.0,239.3911,239.3911,238.744,238.9107,10459.0
2024-11-01 10:00:00,243.78,244.21,243.42,244.21,10550.0,239.0283,239.45,238.6754,239.45,10550.0
2024-11-01 10:05:00,243.92,245.13,243.92,245.13,18726.0,239.1656,240.352,239.1656,240.352,18726.0
2024-11-01 10:10:00,244.99,245.01,244.4,244.55,16235.0,240.2148,240.2344,239.6363,239.7833,16235.0
2024-11-01 10:15:00,244.47,244.83,244.43,244.83,9643.0,239.7049,240.0579,239.6657,240.0579,9643.0
2024-11-01 10:20:00,244.8,245.07,244.78,245.07,5215.0,240.0285,240.2932,240.0089,240.2932,5215.0
2024-11-01 10:25:00,245.02,245.32,244.89,245.32,8551.0,240.2442,240.5383,240.1167,240.5383,8551.0
2024-11-01 10:30:00,245.26,245.35,245.12,245.15,5955.0,240.4795,240.5677,240.3422,240.3716,5955.0
2024-11-01 10:35:00,245.16,245.81,245.11,245.78,42508.0,240.3815,241.0188,240.3324,240.9894,42508.0
2024-11-01 10:40:00,245.77,245.86,245.08,245.19,12304.0,240.9796,241.0678,240.303,240.4109,12304.0
2024-11-01 10:45:00,245.18,245.18,244.87,244.95,3496.0,240.4011,240.4011,240.0971,240.1755,3496.0
2024-11-01 10:50:00,244.97,245.08,244.8,244.82,6080.0,240.1952,240.303,240.0285,240.0481,6080.0
2024-11-01 10:55:00,244.82,244.92,244.64,244.85,6299.0,240.0481,240.1461,239.8716,240.0775,6299.0
2024-11-01 11:00:00,244.91,245.06,244.86,244.96,7351.0,240.1363,240.2834,240.0873,240.1853,7351.0
2024-11-01 11:05:00,244.96,245.28,244.88,245.25,12862.0,240.1853,240.4991,240.1069,240.4697,12862.0
2024-11-01 11:10:00,245.25,245.72,245.17,245.25,12069.0,240.4697,240.9305,240.3913,240.4697,12069.0
2024-11-01 11:15:00,245.31,245.49,245.26,245.27,10383.0,240.5285,240.705,240.4795,240.4893,10383.0
2024-11-01 11:20:00,245.35,245.35,244.67,244.97,10664.0,240.5677,240.5677,239.901,240.1952,10664.0
2024-11-01 11:25:00,245.07,245.32,244.88,245.23,7793.0,240.2932,240.5383,240.1069,240.4501,7793.0
2024-11-01 11:30:00,245.23,245.32,244.92,245.26,11653.0,240.4501,240.5383,240.1461,240.4795,11653.0
2024-11-01 11:35:00,245.33,245.72,245.31,245.54,9605.0,240.5481,240.9305,240.5285,240.754,9605.0
2024-11-01 11:40:00,245.52,245.54,245.37,245.47,6457.0,240.7344,240.754,240.5874,240.6854,6457.0
2024-11-01 11:45:00,245.47,245.55,245.21,245.32,11038.0,240.6854,240.7638,240.4305,240.5383,11038.0
2024-11-01 11:50:00,245.39,245.41,244.95,245.16,8437.0,240.607,240.6266,240.1755,240.3815,8437.0
2024-11-01 11:55:00,245.17,245.39,245.02,245.38,10103.0,240.3913,240.607,240.2442,240.5972,10103.0
2024-11-01 12:00:00,245.47,245.49,245.2,245.25,7190.0,240.6854,240.705,240.4207,240.4697,7190.0
2024-11-01 12:05:00,245.17,245.25,244.95,245.0,7626.0,240.3913,240.4697,240.1755,240.2246,7626.0
2024-11-01 12:10:00,245.0,245.17,244.86,244.88,6995.0,240.2246,240.3913,240.0873,240.1069,6995.0
2024-11-01 12:15:00,244.84,245.21,244.83,245.21,4190.0,240.0677,240.4305,240.0579,240.4305,4190.0
2024-11-01 12:20:00,245.21,245.29,245.02,245.02,9074.0,240.4305,240.5089,240.2442,240.2442,9074.0
2024-11-01 12:25:00,245.09,245.16,244.98,245.05,3799.0,240.3128,240.3815,240.205,240.2736,3799.0
2024-11-01 12:30:00,245.04,245.46,245.04,245.33,8996.0,240.2638,240.6756,240.2638,240.5481,8996.0
2024-11-01 12:35:00,245.34,245.58,245.24,245.57,6624.0,240.5579,240.7933,240.4599,240.7835,6624.0
2024-11-01 12:40:00,245.54,245.82,245.43,245.47,7888.0,240.754,241.0286,240.6462,240.6854,7888.0
2024-11-01 12:45:00,245.63,245.7,245.39,245.39,8793.0,240.8423,240.9109,240.607,240.607,8793.0
2024-11-01 12:50:00,245.37,245.37,245.05,245.05,5459.0,240.5874,240.5874,240.2736,240.2736,5459.0
2024-11-01 12:55:00,245.03,245.03,244.85,245.0,9803.0,240.254,240.254,240.0775,240.2246,9803.0
2024-11-01 13:00:00,245.01,245.11,244.76,245.1,12696.0,240.2344,240.3324,239.9892,240.3226,12696.0
2024-11-01 13:05:00,245.1,245.22,244.95,244.95,4283.0,240.3226,240.4403,240.1755,240.1755,4283.0
2024-11-01 13:10:00,245.02,245.26,244.9,245.19,8154.0,240.2442,240.4795,240.1265,240.4109,8154.0
2024-11-01 13:15:00,245.19,245.36,245.17,245.33,3318.0,240.4109,240.5776,240.3913,240.5481,3318.0
2024-11-01 13:20:00,245.34,245.39,245.2,245.34,13874.0,240.5579,240.607,240.4207,240.5579,13874.0
2024-11-01 13:25:00,245.29,245.3,244.96,245.3,11797.0,240.5089,240.5187,240.1853,240.5187,11797.0
2024-11-01 13:30:00,245.29,245.29,244.93,245.0,5505.0,240.5089,240.5089,240.1559,240.2246,5505.0
2024-11-01 13:35:00,244.98,245.13,244.61,244.64,13567.0,240.205,240.352,239.8422,239.8716,13567.0
2024-11-01 13:40:00,244.72,244.8,244.43,244.55,6714.0,239.95,240.0285,239.6657,239.7833,6714.0
2024-11-01 13:45:00,244.55,244.63,244.5,244.54,5398.0,239.7833,239.8618,239.7343,239.7735,5398.0
2024-11-01 13:50:00,244.59,244.72,244.45,244.46,7616.0,239.8226,239.95,239.6853,239.6951,7616.0
2024-11-01 13:55:00,244.46,244.58,244.27,244.47,10722.0,239.6951,239.8128,239.5088,239.7049,10722.0
2024-11-01 14:00:00,244.52,244.56,244.32,244.41,10652.0,239.7539,239.7931,239.5578,239.6461,10652.0
2024-11-01 14:05:00,244.32,244.58,244.32,244.47,9046.0,239.5578,239.8128,239.5578,239.7049,9046.0
2024-11-01 14:10:00,244.51,244.51,244.25,244.34,5757.0,239.7441,239.7441,239.4892,239.5774,5757.0
2024-11-01 14:15:00,244.32,244.57,244.24,244.5,6873.0,239.5578,239.803,239.4794,239.7343,6873.0
2024-11-01 14:20:00,244.54,244.83,244.42,244.78,10879.0,239.7735,240.0579,239.6559,240.0089,10879.0
2024-11-01 14:25:00,244.78,244.96,244.77,244.81,5940.0,240.0089,240.1853,239.9991,240.0383,5940.0
2024-11-01 14:30:00,244.81,244.85,244.54,244.77,8744.0,240.0383,240.0775,239.7735,239.9991,8744.0
2024-11-01 14:35:00,244.8,244.81,244.55,244.68,15918.0,240.0285,240.0383,239.7833,239.9108,15918.0
2024-11-01 14:40:00,244.68,244.71,244.38,244.49,15792.0,239.9108,239.9402,239.6167,239.7245,15792.0
2024-11-01 14:45:00,244.52,244.86,244.48,244.86,2939.0,239.7539,240.0873,239.7147,240.0873,2939.0
2024-11-01 14:50:00,244.87,244.9,244.63,244.65,6348.0,240.0971,240.1265,239.8618,239.8814,6348.0
2024-11-01 14:55:00,244.65,244.65,244.32,244.33,190120.0,239.8814,239.8814,239.5578,239.5676,190120.0
2024-11-01 15:00:00,244.33,244.39,243.99,244.0,10364.0,239.5676,239.6265,239.2343,239.2441,10364.0
2024-11-01 15:05:00,244.0,244.19,243.99,244.04,6111.0,239.2441,239.4304,239.2343,239.2833,6111.0
2024-11-01 15:10:00,244.04,244.14,243.99,244.02,7936.0,239.2833,239.3813,239.2343,239.2637,7936.0
2024-11-01 15:15:00,243.98,244.06,243.86,243.96,9191.0,239.2245,239.3029,239.1068,239.2048,9191.0
2024-11-01 15:20:00,244.02,244.21,243.78,243.84,8748.0,239.2637,239.45,239.0283,239.0872,8748.0
2024-11-01 15:25:00,243.82,243.86,243.46,243.46,15742.0,239.0676,239.1068,238.7146,238.7146,15742.0
2024-11-01 15:30:00,243.53,243.72,243.39,243.41,11620.0,238.7832,238.9695,238.646,238.6656,11620.0
2024-11-01 15:35:00,243.41,243.46,243.14,243.19,13621.0,238.6656,238.7146,238.4008,238.4498,13621.0
2024-11-01 15:40:00,243.17,243.55,243.15,243.24,16842.0,238.4302,238.8028,238.4106,238.4989,16842.0
2024-11-01 15:45:00,243.23,243.27,243.03,243.04,13268.0,238.4891,238.5283,238.293,238.3028,13268.0
2024-11-01 15:50:00,242.94,243.01,242.65,242.9,24505.0,238.2047,238.2734,237.9204,238.1655,24505.0
2024-11-01 15:55:00,242.86,242.94,242.55,242.75,90824.0,238.1263,238.2047,237.8223,238.0184,90824.0
2024-11-04 09:30:00,243.48,243.91,242.75,243.21,65862.0,238.7342,239.1558,238.0184,238.4695,65862.0
2024-11-04 09:35:00,243.32,243.37,242.32,242.87,7524.0,238.5773,238.6263,237.5968,238.1361,7524.0
2024-11-04 09:40:00,243.08,243.61,242.8,243.17,13888.0,238.342,238.8617,238.0675,238.4302,13888.0
2024-11-04 09:45:00,243.17,243.64,243.09,243.52,16046.0,238.4302,238.8911,238.3518,238.7734,16046.0
2024-11-04 09:50:00,243.55,243.93,242.67,242.68,11130.0,238.8028,239.1754,237.94,237.9498,11130.0
2024-11-04 09:55:00,242.76,243.16,242.54,243.02,8951.0,238.0282,238.4204,237.8125,238.2832,8951.0
2024-11-04 10:00:00,242.97,243.26,242.39,242.57,25630.0,238.2341,238.5185,237.6654,237.8419,25630.0
2024-11-04 10:05:00,242.61,243.0,241.95,241.95,13223.0,237.8812,238.2636,237.234,237.234,13223.0
2024-11-04 10:10:00,241.96,242.03,241.48,241.61,11704.0,237.2438,237.3125,236.7732,236.9006,11704.0
2024-11-04 10:15:00,241.63,241.79,241.11,241.38,5985.0,236.9203,237.0771,236.4104,236.6751,5985.0
2024-11-04 10:20:00,241.41,241.71,241.38,241.67,10175.0,236.7045,236.9987,236.6751,236.9595,10175.0
2024-11-04 10:25:00,241.7,241.7,241.24,241.46,10588.0,236.9889,236.9889,236.5379,236.7536,10588.0
2024-11-04 10:30:00,241.46,241.59,241.02,241.03,7910.0,236.7536,236.881,236.3221,236.332,7910.0
2024-11-04 10:35:00,241.03,241.25,240.72,241.11,10991.0,236.332,236.5477,236.028,236.4104,10991.0
2024-11-04 10:40:00,241.14,241.41,241.02,241.41,5257.0,236.4398,236.7045,236.3221,236.7045,5257.0
2024-11-04 10:45:00,241.47,241.61,241.13,241.56,7868.0,236.7634,236.9006,236.43,236.8516,7868.0
2024-11-04 10:50:00,241.63,242.03,241.54,241.87,8511.0,236.9203,237.3125,236.832,237.1556,8511.0
2024-11-04 10:55:00,241.9,242.01,241.51,241.73,10498.0,237.185,237.2928,236.8026,237.0183,10498.0
2024-11-04 11:00:00,241.77,241.84,241.35,241.56,8828.0,237.0575,237.1262,236.6457,236.8516,8828.0
2024-11-04 11:05:00,241.56,241.57,240.99,241.32,9179.0,236.8516,236.8614,236.2927,236.6163,9179.0
2024-11-04 11:10:00,241.4,241.45,241.27,241.34,5972.0,236.6947,236.7438,236.5673,236.6359,5972.0
2024-11-04 11:15:00,241.34,241.45,241.33,241.33,1614.0,236.6359,236.7438,236.6261,236.6261,1614.0
2024-11-04 11:20:00,241.43,241.67,241.36,241.5,3445.0,236.7242,236.9595,236.6555,236.7928,3445.0
2024-11-04 11:25:00,241.46,241.53,241.28,241.48,6458.0,236.7536,236.8222,236.5771,236.7732,6458.0
2024-11-04 11:30:00,241.47,241.58,241.1,241.1,9750.0,236.7634,236.8712,236.4006,236.4006,9750.0
2024-11-04 11:35:00,241.09,241.1,240.46,240.56,41021.0,236.3908,236.4006,235.7731,235.8711,41021.0
2024-11-04 11:40:00,240.6,241.02,240.41,240.6,9317.0,235.9103,236.3221,235.724,235.9103,9317.0
2024-11-04 11:45:00,240.7,240.75,240.28,240.49,5211.0,236.0084,236.0574,235.5966,235.8025,5211.0
2024-11-04 11:50:00,240.55,240.82,240.39,240.46,5548.0,235.8613,236.126,235.7044,235.7731,5548.0
2024-11-04 11:55:00,240.58,240.58,240.25,240.49,10793.0,235.8907,235.8907,235.5672,235.8025,10793.0
2024-11-04 12:00:00,240.54,240.69,240.37,240.69,3581.0,235.8515,235.9986,235.6848,235.9986,3581.0
2024-11-04 12:05:00,240.69,241.13,240.68,241.01,1749.0,235.9986,236.43,235.9888,236.3123,1749.0
2024-11-04 12:10:00,241.01,241.04,240.9,240.97,5617.0,236.3123,236.3418,236.2045,236.2731,5617.0
2024-11-04 12:15:00,241.01,241.23,240.96,241.2,3024.0,236.3123,236.5281,236.2633,236.4986,3024.0
2024-11-04 12:20:00,241.38,241.41,241.25,241.32,651.0,236.6751,236.7045,236.5477,236.6163,651.0
2024-11-04 12:25:00,241.23,241.58,241.23,241.35,6285.0,236.5281,236.8712,236.5281,236.6457,6285.0
2024-11-04 12:30:00,241.34,241.62,241.33,241.62,1459.0,236.6359,236.9105,236.6261,236.9105,1459.0
2024-11-04 12:35:00,241.58,241.59,241.33,241.33,7577.0,236.8712,236.881,236.6261,236.6261,7577.0
2024-11-04 12:40:00,241.39,241.6,241.27,241.55,5848.0,236.6849,236.8908,236.5673,236.8418,5848.0
2024-11-04 12:45:00,241.62,242.04,241.58,242.04,2736.0,236.9105,237.3223,236.8712,237.3223,2736.0
2024-11-04 12:50:00,242.05,242.54,241.99,242.4,17707.0,237.3321,237.8125,237.2732,237.6752,17707.0
2024-11-04 12:55:00,242.37,242.62,242.27,242.27,7882.0,237.6458,237.891,237.5478,237.5478,7882.0
2024-11-04 13:00:00,242.28,242.37,242.08,242.16,4960.0,237.5576,237.6458,237.3615,237.4399,4960.0
2024-11-04 13:05:00,242.15,242.15,241.54,241.63,5507.0,237.4301,237.4301,236.832,236.9203,5507.0
2024-11-04 13:10:00,241.77,242.09,241.77,241.98,4979.0,237.0575,237.3713,237.0575,237.2634,4979.0
2024-11-04 13:15:00,241.96,242.39,241.96,242.28,3290.0,237.2438,237.6654,237.2438,237.5576,3290.0
2024-11-04 13:20:00,242.25,242.35,242.12,242.35,6558.0,237.5282,237.6262,237.4007,237.6262,6558.0
2024-11-04 13:25:00,242.34,242.82,242.33,242.54,6024.0,237.6164,238.0871,237.6066,237.8125,6024.0
2024-11-04 13:30:00,242.51,242.63,242.23,242.37,8339.0,237.7831,237.9008,237.5086,237.6458,8339.0
2024-11-04 13:35:00,242.43,242.54,242.4,242.42,3242.0,237.7047,237.8125,237.6752,237.6949,3242.0
2024-11-04 13:40:00,242.41,242.57,242.18,242.56,6337.0,237.6851,237.8419,237.4595,237.8321,6337.0
2024-11-04 13:45:00,242.54,242.63,242.45,242.63,7642.0,237.8125,237.9008,237.7243,237.9008,7642.0
2024-11-04 13:50:00,242.51,242.58,242.29,242.47,5167.0,237.7831,237.8517,237.5674,237.7439,5167.0
2024-11-04 13:55:00,242.4,242.45,242.35,242.35,3752.0,237.6752,237.7243,237.6262,237.6262,3752.0
2024-11-04 14:00:00,242.42,242.8,242.36,242.64,5621.0,237.6949,238.0675,237.636,237.9106,5621.0
2024-11-04 14:05:00,242.71,242.77,242.52,242.53,14952.0,237.9792,238.038,237.7929,237.8027,14952.0
2024-11-04 14:10:00,242.53,242.7,242.43,242.54,5156.0,237.8027,237.9694,237.7047,237.8125,5156.0
2024-11-04 14:15:00,242.46,242.51,242.18,242.18,8163.0,237.7341,237.7831,237.4595,237.4595,8163.0
2024-11-04 14:20:00,242.18,242.22,242.03,242.08,5316.0,237.4595,237.4988,237.3125,237.3615,5316.0
2024-11-04 14:25:00,242.07,242.16,241.83,241.83,5368.0,237.3517,237.4399,237.1164,237.1164,5368.0
2024-11-04 14:30:00,241.8,241.96,241.76,241.9,4221.0,237.0869,237.2438,237.0477,237.185,4221.0
2024-11-04 14:35:00,241.92,242.14,241.87,242.11,10179.0,237.2046,237.4203,237.1556,237.3909,10179.0
2024-11-04 14:40:00,242.04,242.04,241.97,242.04,2235.0,237.3223,237.3223,237.2536,237.3223,2235.0
2024-11-04 14:45:00,242.07,242.08,241.9,242.0,5693.0,237.3517,237.3615,237.185,237.283,5693.0
2024-11-04 14:50:00,242.04,242.08,241.91,242.05,8636.0,237.3223,237.3615,237.1948,237.3321,8636.0
2024-11-04 14:55:00,242.02,242.04,241.84,241.84,10179.0,237.3027,237.3223,237.1262,237.1262,10179.0
2024-11-04 15:00:00,241.8,241.92,241.73,241.84,7011.0,237.0869,237.2046,237.0183,237.1262,7011.0
2024-11-04 15:05:00,241.84,241.99,241.74,241.74,5756.0,237.1262,237.2732,237.0281,237.0281,5756.0
2024-11-04 15:10:00,241.75,241.89,241.73,241.76,7428.0,237.0379,237.1752,237.0183,237.0477,7428.0
2024-11-04 15:15:00,241.74,241.9,241.7,241.87,6976.0,237.0281,237.185,236.9889,237.1556,6976.0
2024-11-04 15:20:00,241.88,241.88,241.58,241.77,7462.0,237.1654,237.1654,236.8712,237.0575,7462.0
2024-11-04 15:25:00,241.79,241.79,241.62,241.65,9171.0,237.0771,237.0771,236.9105,236.9399,9171.0
2024-11-04 15:30:00,241.65,241.71,241.18,241.4,14711.0,236.9399,236.9987,236.479,236.6947,14711.0
2024-11-04 15:35:00,241.46,241.46,241.06,241.14,12535.0,236.7536,236.7536,236.3614,236.4398,12535.0
2024-11-04 15:40:00,241.13,241.27,241.07,241.15,14840.0,236.43,236.5673,236.3712,236.4496,14840.0
2024-11-04 15:45:00,241.16,241.27,241.12,241.2,15274.0,236.4594,236.5673,236.4202,236.4986,15274.0
2024-11-04 15:50:00,241.22,241.42,240.98,241.14,39465.0,236.5182,236.7143,236.2829,236.4398,39465.0
2024-11-04 15:55:00,241.18,241.56,240.88,241.48,112989.0,236.479,236.8516,236.1849,236.7732,112989.0
2024-11-05 09:30:00,240.25,242.46,239.5,242.0,30926.0,235.5672,237.7341,234.8318,237.283,30926.0
2024-11-05 09:35:00,242.43,242.43,241.47,241.77,3957.0,237.7047,237.7047,236.7634,237.0575,3957.0
2024-11-05 09:40:00,241.87,242.32,241.36,241.4,6178.0,237.1556,237.5968,236.6555,236.6947,6178.0
2024-11-05 09:45:00,241.17,241.78,240.99,241.78,10227.0,236.4692,237.0673,236.2927,237.0673,10227.0
2024-11-05 09:50:00,241.7,242.04,241.16,241.77,8837.0,236.9889,237.3223,236.4594,237.0575,8837.0
2024-11-05 09:55:00,241.63,242.36,241.63,242.36,16341.0,236.9203,237.636,236.9203,237.636,16341.0
2024-11-05 10:00:00,242.49,242.82,242.34,242.74,16347.0,237.7635,238.0871,237.6164,238.0086,16347.0
2024-11-05 10:05:00,242.79,243.02,242.53,242.58,9653.0,238.0576,238.2832,237.8027,237.8517,9653.0
2024-11-05 10:10:00,242.73,242.95,242.37,242.9,7974.0,237.9988,238.2145,237.6458,238.1655,7974.0
2024-11-05 10:15:00,242.74,242.92,242.51,242.7,6345.0,238.0086,238.1851,237.7831,237.9694,6345.0
2024-11-05 10:20:00,242.71,243.27,242.65,243.12,13129.0,237.9792,238.5283,237.9204,238.3812,13129.0
2024-11-05 10:25:00,243.2,243.35,243.05,243.34,13230.0,238.4597,238.6067,238.3126,238.5969,13230.0
2024-11-05 10:30:00,243.34,243.41,242.68,243.31,31730.0,238.5969,238.6656,237.9498,238.5675,31730.0
2024-11-05 10:35:00,243.31,243.88,243.3,243.62,9939.0,238.5675,239.1264,238.5577,238.8715,9939.0
2024-11-05 10:40:00,243.57,244.06,243.53,243.68,15706.0,238.8224,239.3029,238.7832,238.9303,15706.0
2024-11-05 10:45:00,243.75,243.91,243.62,243.66,4937.0,238.9989,239.1558,238.8715,238.9107,4937.0
2024-11-05 10:50:00,243.75,243.89,243.49,243.57,8192.0,238.9989,239.1362,238.744,238.8224,8192.0
2024-11-05 10:55:00,243.63,244.12,243.58,243.81,6855.0,238.8813,239.3617,238.8322,239.0578,6855.0
2024-11-05 11:00:00,243.76,243.79,243.02,243.02,7798.0,239.0087,239.0382,238.2832,238.2832,7798.0
2024-11-05 11:05:00,243.0,243.33,242.93,243.3,2901.0,238.2636,238.5871,238.1949,238.5577,2901.0
2024-11-05 11:10:00,243.42,243.42,243.02,243.12,6843.0,238.6754,238.6754,238.2832,238.3812,6843.0
2024-11-05 11:15:00,243.33,243.53,243.2,243.53,1810.0,238.5871,238.7832,238.4597,238.7832,1810.0
2024-11-05 11:20:00,243.58,243.6,243.35,243.47,8722.0,238.8322,238.8519,238.6067,238.7244,8722.0
2024-11-05 11:25:00,243.42,243.59,243.35,243.44,4330.0,238.6754,238.8421,238.6067,238.695,4330.0
2024-11-05 11:30:00,243.47,243.83,243.47,243.5,5888.0,238.7244,239.0774,238.7244,238.7538,5888.0
2024-11-05 11:35:00,243.44,243.44,243.21,243.29,6264.0,238.695,238.695,238.4695,238.5479,6264.0
2024-11-05 11:40:00,243.33,243.46,243.02,243.34,10073.0,238.5871,238.7146,238.2832,238.5969,10073.0
2024-11-05 11:45:00,243.26,243.63,243.26,243.41,5647.0,238.5185,238.8813,238.5185,238.6656,5647.0
2024-11-05 11:50:00,243.46,243.64,243.34,243.49,3134.0,238.7146,238.8911,238.5969,238.744,3134.0
2024-11-05 11:55:00,243.42,243.49,243.32,243.32,5563.0,238.6754,238.744,238.5773,238.5773,5563.0
2024-11-05 12:00:00,243.31,243.4,243.08,243.24,7776.0,238.5675,238.6558,238.342,238.4989,7776.0
2024-11-05 12:05:00,243.13,243.43,243.13,243.32,3717.0,238.391,238.6852,238.391,238.5773,3717.0
2024-11-05 12:10:00,243.46,243.87,243.34,243.83,3064.0,238.7146,239.1166,238.5969,239.0774,3064.0
2024-11-05 12:15:00,243.86,244.0,243.63,243.76,6527.0,239.1068,239.2441,238.8813,239.0087,6527.0
2024-11-05 12:20:00,243.78,243.93,243.5,243.87,9855.0,239.0283,239.1754,238.7538,239.1166,9855.0
2024-11-05 12:25:00,243.79,243.97,243.76,243.79,2396.0,239.0382,239.2146,239.0087,239.0382,2396.0
2024-11-05 12:30:00,243.82,244.12,243.82,244.0,7663.0,239.0676,239.3617,239.0676,239.2441,7663.0
2024-11-05 12:35:00,243.99,244.21,243.99,244.07,5650.0,239.2343,239.45,239.2343,239.3127,5650.0
2024-11-05 12:40:00,244.07,244.09,243.9,244.02,10418.0,239.3127,239.3323,239.146,239.2637,10418.0
2024-11-05 12:45:00,244.02,244.25,244.0,244.1,10866.0,239.2637,239.4892,239.2441,239.3421,10866.0
2024-11-05 12:50:00,244.19,244.41,244.11,244.41,2581.0,239.4304,239.6461,239.3519,239.6461,2581.0
2024-11-05 12:55:00,244.48,244.61,244.39,244.5,10441.0,239.7147,239.8422,239.6265,239.7343,10441.0
2024-11-05 13:00:00,244.51,244.94,244.39,244.69,14927.0,239.7441,240.1657,239.6265,239.9206,14927.0
2024-11-05 13:05:00,244.69,245.28,244.69,245.22,35597.0,239.9206,240.4991,239.9206,240.4403,35597.0
2024-11-05 13:10:00,245.23,245.33,245.05,245.06,8480.0,240.4501,240.5481,240.2736,240.2834,8480.0
2024-11-05 13:15:00,245.06,245.32,245.0,245.1,3472.0,240.2834,240.5383,240.2246,240.3226,3472.0
2024-11-05 13:20:00,245.13,245.22,244.97,245.03,6884.0,240.352,240.4403,240.1952,240.254,6884.0
2024-11-05 13:25:00,245.05,245.17,244.91,245.05,13986.0,240.2736,240.3913,240.1363,240.2736,13986.0
2024-11-05 13:30:00,245.05,245.11,244.93,245.1,5954.0,240.2736,240.3324,240.1559,240.3226,5954.0
2024-11-05 13:35:00,245.11,245.23,244.91,245.03,6031.0,240.3324,240.4501,240.1363,240.254,6031.0
2024-11-05 13:40:00,245.08,245.41,245.07,245.41,1446.0,240.303,240.6266,240.2932,240.6266,1446.0
2024-11-05 13:45:00,245.26,245.34,245.17,245.24,4357.0,240.4795,240.5579,240.3913,240.4599,4357.0
2024-11-05 13:50:00,245.27,245.66,245.2,245.66,4044.0,240.4893,240.8717,240.4207,240.8717,4044.0
2024-11-05 13:55:00,245.61,245.91,245.52,245.77,6810.0,240.8227,241.1168,240.7344,240.9796,6810.0
2024-11-05 14:00:00,245.83,245.94,245.76,245.78,4161.0,241.0384,241.1462,240.9698,240.9894,4161.0
2024-11-05 14:05:00,245.86,246.19,245.81,246.17,8379.0,241.0678,241.3914,241.0188,241.3718,8379.0
2024-11-05 14:10:00,246.12,246.36,246.11,246.32,6782.0,241.3227,241.5581,241.3129,241.5188,6782.0
2024-11-05 14:15:00,246.28,246.59,246.24,246.54,9426.0,241.4796,241.7836,241.4404,241.7346,9426.0
2024-11-05 14:20:00,246.58,246.58,246.22,246.27,13286.0,241.7738,241.7738,241.4208,241.4698,13286.0
2024-11-05 14:25:00,246.26,246.31,246.0,246.0,16314.0,241.46,241.509,241.2051,241.2051,16314.0
2024-11-05 14:30:00,246.09,246.32,245.98,246.2,3671.0,241.2933,241.5188,241.1855,241.4012,3671.0
2024-11-05 14:35:00,246.3,246.48,246.25,246.43,3009.0,241.4992,241.6757,241.4502,241.6267,3009.0
2024-11-05 14:40:00,246.43,246.53,246.29,246.31,4308.0,241.6267,241.7247,241.4894,241.509,4308.0
2024-11-05 14:45:00,246.32,246.8,246.32,246.53,5865.0,241.5188,241.9895,241.5188,241.7247,5865.0
2024-11-05 14:50:00,246.6,246.6,246.4,246.55,4552.0,241.7934,241.7934,241.5973,241.7444,4552.0
2024-11-05 14:55:00,246.49,246.59,246.46,246.52,7026.0,241.6855,241.7836,241.6561,241.7149,7026.0
2024-11-05 15:00:00,246.51,246.88,246.45,246.78,13207.0,241.7051,242.0679,241.6463,241.9699,13207.0
2024-11-05 15:05:00,246.84,246.89,246.71,246.79,5663.0,242.0287,242.0777,241.9012,241.9797,5663.0
2024-11-05 15:10:00,246.79,246.9,246.37,246.41,10891.0,241.9797,242.0875,241.5679,241.6071,10891.0
2024-11-05 15:15:00,246.38,246.46,246.34,246.38,4744.0,241.5777,241.6561,241.5385,241.5777,4744.0
2024-11-05 15:20:00,246.38,246.41,246.17,246.37,10783.0,241.5777,241.6071,241.3718,241.5679,10783.0
2024-11-05 15:25:00,246.39,246.61,246.26,246.47,36690.0,241.5875,241.8032,241.46,241.6659,36690.0
2024-11-05 15:30:00,246.47,246.88,246.37,246.66,23258.0,241.6659,242.0679,241.5679,241.8522,23258.0
2024-11-05 15:35:00,246.68,246.9,246.55,246.81,12744.0,241.8718,242.0875,241.7444,241.9993,12744.0
2024-11-05 15:40:00,246.76,247.08,246.64,247.05,17750.0,241.9503,242.264,241.8326,242.2346,17750.0
2024-11-05 15:45:00,247.02,247.3,246.98,247.3,17090.0,242.2052,242.4797,242.166,242.4797,17090.0
2024-11-05 15:50:00,247.36,247.95,247.27,247.81,42533.0,242.5386,243.1171,242.4503,242.9798,42533.0
2024-11-05 15:55:00,247.79,248.13,247.62,248.11,110857.0,242.9602,243.2936,242.7935,243.274,110857.0
2024-11-06 09:30:00,259.79,259.86,256.59,256.72,94865.0,254.7263,254.7949,251.5887,251.7161,94865.0
2024-11-06 09:35:00,256.27,256.27,253.99,254.13,37070.0,251.2749,251.2749,249.0393,249.1766,37070.0
2024-11-06 09:40:00,253.68,254.22,250.67,251.65,54313.0,248.7354,249.2649,245.7841,246.745,54313.0
2024-11-06 09:45:00,251.76,252.92,251.07,252.22,27606.0,246.8528,247.9902,246.1763,247.3038,27606.0
2024-11-06 09:50:00,252.17,253.85,251.94,253.72,30016.0,247.2548,248.9021,247.0293,248.7746,30016.0
2024-11-06 09:55:00,253.59,254.13,252.57,252.92,19594.0,248.6471,249.1766,247.647,247.9902,19594.0
2024-11-06 10:00:00,253.03,254.07,252.21,253.35,44428.0,248.0981,249.1178,247.294,248.4118,44428.0
2024-11-06 10:05:00,253.37,253.76,252.58,253.46,26448.0,248.4314,248.8138,247.6568,248.5197,26448.0
2024-11-06 10:10:00,253.58,253.78,252.98,253.53,23800.0,248.6373,248.8334,248.049,248.5883,23800.0
2024-11-06 10:15:00,253.41,254.22,253.04,254.1,14734.0,248.4706,249.2649,248.1079,249.1472,14734.0
2024-11-06 10:20:00,254.31,255.54,253.89,255.44,14840.0,249.3531,250.5591,248.9413,250.4611,14840.0
2024-11-06 10:25:00,255.46,255.91,255.15,255.56,14398.0,250.4807,250.9219,250.1767,250.5787,14398.0
2024-11-06 10:30:00,255.51,255.58,253.63,254.01,24408.0,250.5297,250.5983,248.6864,249.059,24408.0
2024-11-06 10:35:00,254.01,254.03,253.4,253.52,12566.0,249.059,249.0786,248.4608,248.5785,12566.0
2024-11-06 10:40:00,253.41,254.01,253.3,253.72,13922.0,248.4706,249.059,248.3628,248.7746,13922.0
2024-11-06 10:45:00,253.57,253.79,252.78,253.7,11651.0,248.6275,248.8432,247.8529,248.755,11651.0
2024-11-06 10:50:00,253.71,253.86,252.72,252.9,8529.0,248.7648,248.9119,247.7941,247.9706,8529.0
2024-11-06 10:55:00,252.73,253.83,252.73,253.53,17051.0,247.8039,248.8825,247.8039,248.5883,17051.0
2024-11-06 11:00:00,253.55,254.05,253.48,253.92,15197.0,248.6079,249.0982,248.5393,248.9707,15197.0
2024-11-06 11:05:00,254.08,254.53,253.78,254.5,13987.0,249.1276,249.5688,248.8334,249.5394,13987.0
2024-11-06 11:10:00,254.47,254.87,254.33,254.73,15584.0,249.51,249.9022,249.3727,249.7649,15584.0
2024-11-06 11:15:00,254.63,254.65,253.09,253.92,19525.0,249.6669,249.6865,248.1569,248.9707,19525.0
2024-11-06 11:20:00,254.1,254.55,253.9,254.12,7552.0,249.1472,249.5884,248.9511,249.1668,7552.0
2024-11-06 11:25:00,254.1,254.6,253.94,254.23,8127.0,249.1472,249.6375,248.9903,249.2747,8127.0
2024-11-06 11:30:00,254.23,254.51,254.1,254.1,8677.0,249.2747,249.5492,249.1472,249.1472,8677.0
2024-11-06 11:35:00,254.12,254.2,253.87,253.96,8633.0,249.1668,249.2452,248.9217,249.0099,8633.0
2024-11-06 11:40:00,254.09,254.42,253.82,254.42,11652.0,249.1374,249.461,248.8727,249.461,11652.0
2024-11-06 11:45:00,254.27,254.36,253.49,253.49,15982.0,249.3139,249.4021,248.5491,248.5491,15982.0
2024-11-06 11:50:00,253.56,253.77,253.27,253.62,11617.0,248.6177,248.8236,248.3334,248.6766,11617.0
2024-11-06 11:55:00,253.65,254.07,253.6,254.0,10009.0,248.706,249.1178,248.6569,249.0491,10009.0
2024-11-06 12:00:00,253.84,254.32,253.8,254.03,10539.0,248.8923,249.3629,248.853,249.0786,10539.0
2024-11-06 12:05:00,254.01,254.21,253.84,254.01,7289.0,249.059,249.2551,248.8923,249.059,7289.0
2024-11-06 12:10:00,254.03,254.37,253.76,254.36,9985.0,249.0786,249.4119,248.8138,249.4021,9985.0
2024-11-06 12:15:00,254.3,254.4,254.03,254.12,7417.0,249.3433,249.4413,249.0786,249.1668,7417.0
2024-11-06 12:20:00,253.87,254.02,253.71,254.0,50775.0,248.9217,249.0688,248.7648,249.0491,50775.0
2024-11-06 12:25:00,253.85,254.35,253.78,254.27,11441.0,248.9021,249.3923,248.8334,249.3139,11441.0
2024-11-06 12:30:00,254.3,254.45,254.08,254.34,6612.0,249.3433,249.4904,249.1276,249.3825,6612.0
2024-11-06 12:35:00,254.29,255.11,254.27,255.05,8918.0,249.3335,250.1375,249.3139,250.0787,8918.0
2024-11-06 12:40:00,255.03,255.3,254.88,255.21,8104.0,250.0591,250.3238,249.912,250.2356,8104.0
2024-11-06 12:45:00,255.33,255.8,255.1,255.63,9806.0,250.3532,250.8141,250.1277,250.6474,9806.0
2024-11-06 12:50:00,255.52,255.52,255.11,255.46,8491.0,250.5395,250.5395,250.1375,250.4807,8491.0
2024-11-06 12:55:00,255.22,255.29,254.91,255.18,5988.0,250.2454,250.314,249.9414,250.2061,5988.0
2024-11-06 13:00:00,255.09,255.34,254.78,254.82,14097.0,250.1179,250.363,249.8139,249.8532,14097.0
2024-11-06 13:05:00,254.82,254.82,254.42,254.54,5225.0,249.8532,249.8532,249.461,249.5786,5225.0
2024-11-06 13:10:00,254.54,254.8,254.41,254.72,6722.0,249.5786,249.8336,249.4512,249.7551,6722.0
2024-11-06 13:15:00,254.75,255.02,254.64,254.94,7594.0,249.7845,250.0493,249.6767,249.9708,7594.0
2024-11-06 13:20:00,255.0,255.01,254.2,254.32,13001.0,250.0297,250.0395,249.2452,249.3629,13001.0
2024-11-06 13:25:00,254.39,254.6,254.3,254.42,8513.0,249.4315,249.6375,249.3433,249.461,8513.0
2024-11-06 13:30:00,254.41,254.76,254.27,254.76,5059.0,249.4512,249.7943,249.3139,249.7943,5059.0
2024-11-06 13:35:00,254.68,254.77,254.54,254.66,8399.0,249.7159,249.8041,249.5786,249.6963,8399.0
2024-11-06 13:40:00,254.62,254.87,254.55,254.64,9970.0,249.6571,249.9022,249.5884,249.6767,9970.0
2024-11-06 13:45:00,254.64,255.31,254.64,255.11,12372.0,249.6767,250.3336,249.6767,250.1375,12372.0
2024-11-06 13:50:00,254.99,255.05,254.7,254.7,7982.0,250.0198,250.0787,249.7355,249.7355,7982.0
2024-11-06 13:55:00,254.59,255.05,254.48,254.95,7062.0,249.6276,250.0787,249.5198,249.9806,7062.0
2024-11-06 14:00:00,255.01,255.64,254.83,255.49,52217.0,250.0395,250.6572,249.863,250.5101,52217.0
2024-11-06 14:05:00,255.48,255.64,254.9,254.96,21102.0,250.5003,250.6572,249.9316,249.9904,21102.0
2024-11-06 14:10:00,254.94,255.18,254.63,254.81,15927.0,249.9708,250.2061,249.6669,249.8434,15927.0
2024-11-06 14:15:00,254.82,255.23,254.59,255.2,25133.0,249.8532,250.2552,249.6276,250.2258,25133.0
2024-11-06 14:20:00,255.32,255.79,255.12,255.63,21328.0,250.3434,250.8043,250.1473,250.6474,21328.0
2024-11-06 14:25:00,255.78,256.3,255.68,255.77,34483.0,250.7945,251.3043,250.6964,250.7846,34483.0
2024-11-06 14:30:00,255.7,256.0,255.59,255.74,24478.0,250.716,251.0102,250.6082,250.7552,24478.0
2024-11-06 14:35:00,255.78,256.02,255.58,255.69,17993.0,250.7945,251.0298,250.5983,250.7062,17993.0
2024-11-06 14:40:00,255.65,256.08,255.55,255.93,28925.0,250.667,251.0886,250.5689,250.9415,28925.0
2024-11-06 14:45:00,255.93,256.27,255.8,256.22,13744.0,250.9415,251.2749,250.8141,251.2259,13744.0
2024-11-06 14:50:00,256.13,256.53,256.1,256.53,5827.0,251.1376,251.5298,251.1082,251.5298,5827.0
2024-11-06 14:55:00,256.45,256.87,256.4,256.78,20980.0,251.4514,251.8632,251.4024,251.775,20980.0
2024-11-06 15:00:00,256.73,256.93,256.4,256.75,47302.0,251.7259,251.922,251.4024,251.7455,47302.0
2024-11-06 15:05:00,256.83,257.39,256.78,257.06,24478.0,251.824,252.3731,251.775,252.0495,24478.0
2024-11-06 15:10:00,257.05,257.34,256.94,257.2,13403.0,252.0397,252.324,251.9318,252.1868,13403.0
2024-11-06 15:15:00,257.29,257.78,257.29,257.64,35478.0,252.275,252.7555,252.275,252.6182,35478.0
2024-11-06 15:20:00,257.64,258.0,257.64,257.75,14918.0,252.6182,252.9712,252.6182,252.7261,14918.0
2024-11-06 15:25:00,257.75,257.85,257.62,257.76,17891.0,252.7261,252.8241,252.5986,252.7359,17891.0
2024-11-06 15:30:00,257.78,258.09,257.73,257.9,27999.0,252.7555,253.0594,252.7064,252.8731,27999.0
2024-11-06 15:35:00,257.88,257.89,257.61,257.61,23427.0,252.8535,252.8633,252.5888,252.5888,23427.0
2024-11-06 15:40:00,257.61,258.16,257.03,258.09,52626.0,252.5888,253.1281,252.0201,253.0594,52626.0
2024-11-06 15:45:00,258.05,258.55,257.97,258.31,39102.0,253.0202,253.5105,252.9418,253.2751,39102.0
2024-11-06 15:50:00,258.22,259.33,258.21,259.11,108647.0,253.1869,254.2753,253.1771,254.0595,108647.0
2024-11-06 15:55:00,259.07,259.14,258.45,258.65,152657.0,254.0203,254.089,253.4124,253.6085,152657.0
2024-11-07 09:30:00,257.81,260.37,256.33,256.53,48326.0,252.7849,255.295,251.3337,251.5298,48326.0
2024-11-07 09:35:00,256.58,257.19,255.2,255.35,8883.0,251.5789,252.177,250.2258,250.3728,8883.0
2024-11-07 09:40:00,255.54,256.44,255.3,255.81,13973.0,250.5591,251.4416,250.3238,250.8239,13973.0
2024-11-07 09:45:00,256.0,256.43,255.36,256.25,66001.0,251.0102,251.4318,250.3826,251.2553,66001.0
2024-11-07 09:50:00,256.35,257.24,256.1,256.63,12493.0,251.3533,252.226,251.1082,251.6279,12493.0
2024-11-07 09:55:00,256.63,256.86,256.04,256.07,4940.0,251.6279,251.8534,251.0494,251.0788,4940.0
2024-11-07 10:00:00,256.19,256.43,255.74,256.13,5703.0,251.1965,251.4318,250.7552,251.1376,5703.0
2024-11-07 10:05:00,256.09,256.73,256.09,256.52,6236.0,251.0984,251.7259,251.0984,251.52,6236.0
2024-11-07 10:10:00,256.52,257.0,256.35,256.87,4846.0,251.52,251.9907,251.3533,251.8632,4846.0
2024-11-07 10:15:00,256.75,257.02,256.67,256.93,7303.0,251.7455,252.0103,251.6671,251.922,7303.0
2024-11-07 10:20:00,257.08,257.67,256.68,257.41,17627.0,252.0691,252.6476,251.6769,252.3927,17627.0
2024-11-07 10:25:00,257.46,257.47,257.0,257.3,7567.0,252.4417,252.4515,251.9907,252.2848,7567.0
2024-11-07 10:30:00,257.26,257.28,256.98,257.02,14740.0,252.2456,252.2652,251.9711,252.0103,14740.0
2024-11-07 10:35:00,257.03,257.07,256.47,256.82,7358.0,252.0201,252.0593,251.471,251.8142,7358.0
2024-11-07 10:40:00,256.86,257.16,256.39,256.43,4630.0,251.8534,252.1476,251.3926,251.4318,4630.0
2024-11-07 10:45:00,256.28,257.04,256.26,256.88,7908.0,251.2847,252.0299,251.2651,251.873,7908.0
2024-11-07 10:50:00,256.79,256.96,256.26,256.29,5045.0,251.7848,251.9515,251.2651,251.2945,5045.0
2024-11-07 10:55:00,256.5,256.51,256.07,256.08,8976.0,251.5004,251.5102,251.0788,251.0886,8976.0
2024-11-07 11:00:00,256.06,256.83,256.06,256.59,8421.0,251.069,251.824,251.069,251.5887,8421.0
2024-11-07 11:05:00,256.49,256.49,255.78,255.99,14454.0,251.4906,251.4906,250.7945,251.0004,14454.0
2024-11-07 11:10:00,255.95,256.29,255.54,255.87,10714.0,250.9611,251.2945,250.5591,250.8827,10714.0
2024-11-07 11:15:00,255.82,256.27,255.78,256.23,5415.0,250.8337,251.2749,250.7945,251.2357,5415.0
2024-11-07 11:20:00,256.17,256.6,256.16,256.6,7664.0,251.1768,251.5985,251.167,251.5985,7664.0
2024-11-07 11:25:00,256.56,256.59,255.94,256.16,8550.0,251.5592,251.5887,250.9513,251.167,8550.0
2024-11-07 11:30:00,256.17,256.17,255.98,256.06,3580.0,251.1768,251.1768,250.9906,251.069,3580.0
2024-11-07 11:35:00,255.96,256.01,255.5,255.74,17528.0,250.9709,251.02,250.5199,250.7552,17528.0
2024-11-07 11:40:00,255.66,255.66,255.26,255.26,11092.0,250.6768,250.6768,250.2846,250.2846,11092.0
2024-11-07 11:45:00,255.26,255.26,254.6,254.88,14822.0,250.2846,250.2846,249.6375,249.912,14822.0
2024-11-07 11:50:00,254.88,255.16,254.88,254.97,20125.0,249.912,250.1865,249.912,250.0002,20125.0
2024-11-07 11:55:00,254.81,255.07,254.49,254.79,9006.0,249.8434,250.0983,249.5296,249.8237,9006.0
2024-11-07 12:00:00,255.01,255.25,254.87,254.98,6032.0,250.0395,250.2748,249.9022,250.01,6032.0
2024-11-07 12:05:00,254.84,255.22,254.76,255.06,4064.0,249.8728,250.2454,249.7943,250.0885,4064.0
2024-11-07 12:10:00,255.2,255.48,255.01,255.02,11544.0,250.2258,250.5003,250.0395,250.0493,11544.0
2024-11-07 12:15:00,255.11,255.17,255.01,255.03,3632.0,250.1375,250.1963,250.0395,250.0591,3632.0
2024-11-07 12:20:00,254.95,255.59,254.94,255.43,9063.0,249.9806,250.6082,249.9708,250.4513,9063.0
2024-11-07 12:25:00,255.58,255.84,255.5,255.5,4214.0,250.5983,250.8533,250.5199,250.5199,4214.0
2024-11-07 12:30:00,255.59,255.59,255.4,255.45,6860.0,250.6082,250.6082,250.4219,250.4709,6860.0
2024-11-07 12:35:00,255.51,255.63,255.2,255.62,4467.0,250.5297,250.6474,250.2258,250.6376,4467.0
2024-11-07 12:40:00,255.56,255.61,255.46,255.49,2686.0,250.5787,250.6278,250.4807,250.5101,2686.0
2024-11-07 12:45:00,255.48,255.59,255.31,255.39,2390.0,250.5003,250.6082,250.3336,250.4121,2390.0
2024-11-07 12:50:00,255.22,255.24,255.05,255.07,4700.0,250.2454,250.265,250.0787,250.0983,4700.0
2024-11-07 12:55:00,255.07,255.07,254.89,254.96,3610.0,250.0983,250.0983,249.9218,249.9904,3610.0
2024-11-07 13:00:00,254.97,254.97,254.79,254.81,5638.0,250.0002,250.0002,249.8237,249.8434,5638.0
2024-11-07 13:05:00,254.87,255.29,254.87,255.24,5680.0,249.9022,250.314,249.9022,250.265,5680.0
2024-11-07 13:10:00,255.24,255.5,255.14,255.42,3317.0,250.265,250.5199,250.1669,250.4415,3317.0
2024-11-07 13:15:00,255.26,255.76,255.19,255.51,8546.0,250.2846,250.7748,250.216,250.5297,8546.0
2024-11-07 13:20:00,255.56,255.68,255.47,255.48,3344.0,250.5787,250.6964,250.4905,250.5003,3344.0
2024-11-07 13:25:00,255.53,255.73,255.47,255.7,4582.0,250.5493,250.7454,250.4905,250.716,4582.0
2024-11-07 13:30:00,255.64,255.76,255.57,255.58,3048.0,250.6572,250.7748,250.5885,250.5983,3048.0
2024-11-07 13:35:00,255.61,255.69,255.32,255.38,17031.0,250.6278,250.7062,250.3434,250.4022,17031.0
2024-11-07 13:40:00,255.37,255.37,255.07,255.26,24822.0,250.3924,250.3924,250.0983,250.2846,24822.0
2024-11-07 13:45:00,255.21,255.44,254.95,255.21,35664.0,250.2356,250.4611,249.9806,250.2356,35664.0
2024-11-07 13:50:00,255.21,255.56,255.07,255.54,19432.0,250.2356,250.5787,250.0983,250.5591,19432.0
2024-11-07 13:55:00,255.6,255.75,255.35,255.4,6094.0,250.618,250.765,250.3728,250.4219,6094.0
2024-11-07 14:00:00,255.33,255.54,254.77,254.77,10848.0,250.3532,250.5591,249.8041,249.8041,10848.0
2024-11-07 14:05:00,254.81,255.11,254.55,254.64,13654.0,249.8434,250.1375,249.5884,249.6767,13654.0
2024-11-07 14:10:00,254.59,254.68,254.21,254.22,4393.0,249.6276,249.7159,249.2551,249.2649,4393.0
2024-11-07 14:15:00,254.23,254.25,253.39,253.39,17842.0,249.2747,249.2943,248.451,248.451,17842.0
2024-11-07 14:20:00,253.5,254.0,253.18,254.0,45428.0,248.5589,249.0491,248.2451,249.0491,45428.0
2024-11-07 14:25:00,254.04,254.32,253.79,253.81,8912.0,249.0884,249.3629,248.8432,248.8628,8912.0
2024-11-07 14:30:00,253.87,254.24,253.79,254.12,6740.0,248.9217,249.2845,248.8432,249.1668,6740.0
2024-11-07 14:35:00,254.15,254.15,253.76,253.98,17311.0,249.1962,249.1962,248.8138,249.0295,17311.0
2024-11-07 14:40:00,253.99,254.76,253.98,254.46,16550.0,249.0393,249.7943,249.0295,249.5002,16550.0
2024-11-07 14:45:00,254.46,254.74,254.18,254.18,6455.0,249.5002,249.7747,249.2256,249.2256,6455.0
2024-11-07 14:50:00,254.25,254.78,254.23,254.77,16069.0,249.2943,249.8139,249.2747,249.8041,16069.0
2024-11-07 14:55:00,254.83,255.05,254.67,254.89,3135.0,249.863,250.0787,249.7061,249.9218,3135.0
2024-11-07 15:00:00,254.91,255.08,254.8,255.04,5278.0,249.9414,250.1081,249.8336,250.0689,5278.0
2024-11-07 15:05:00,255.04,255.04,254.52,254.6,7503.0,250.0689,250.0689,249.559,249.6375,7503.0
2024-11-07 15:10:00,254.65,255.34,254.63,255.34,7526.0,249.6865,250.363,249.6669,250.363,7526.0
2024-11-07 15:15:00,255.31,255.31,254.95,255.17,5780.0,250.3336,250.3336,249.9806,250.1963,5780.0
2024-11-07 15:20:00,255.17,255.25,254.89,255.19,4239.0,250.1963,250.2748,249.9218,250.216,4239.0
2024-11-07 15:25:00,255.24,255.75,255.04,255.68,9610.0,250.265,250.765,250.0689,250.6964,9610.0
2024-11-07 15:30:00,255.64,255.78,255.4,255.5,16358.0,250.6572,250.7945,250.4219,250.5199,16358.0
2024-11-07 15:35:00,255.54,256.26,255.54,256.08,14489.0,250.5591,251.2651,250.5591,251.0886,14489.0
2024-11-07 15:40:00,256.05,256.44,256.01,256.36,15394.0,251.0592,251.4416,251.02,251.3631,15394.0
2024-11-07 15:45:00,256.44,256.53,256.04,256.04,20557.0,251.4416,251.5298,251.0494,251.0494,20557.0
2024-11-07 15:50:00,255.99,255.99,255.28,255.6,48114.0,251.0004,251.0004,250.3042,250.618,48114.0
2024-11-07 15:55:00,255.41,255.85,255.1,255.26,124101.0,250.4317,250.8631,250.1277,250.2846,124101.0
2024-11-08 09:30:00,259.46,260.28,257.95,258.01,50265.0,254.4027,255.2067,252.9222,252.981,50265.0
2024-11-08 09:35:00,258.0,258.2,257.38,257.66,14702.0,252.9712,253.1673,252.3633,252.6378,14702.0
2024-11-08 09:40:00,257.72,259.3,257.53,259.3,22208.0,252.6966,254.2458,252.5103,254.2458,22208.0
2024-11-08 09:45:00,259.22,259.79,259.0,259.64,13412.0,254.1674,254.7263,253.9517,254.5792,13412.0
2024-11-08 09:50:00,259.93,260.02,259.52,259.6,10050.0,254.8636,254.9518,254.4616,254.54,10050.0
2024-11-08 09:55:00,259.78,260.64,259.57,260.56,14177.0,254.7165,255.5597,254.5106,255.4813,14177.0
2024-11-08 10:00:00,260.5,261.15,260.07,260.55,23285.0,255.4225,256.0598,255.0008,255.4715,23285.0
2024-11-08 10:05:00,260.4,261.48,260.4,261.23,9624.0,255.3244,256.3833,255.3244,256.1382,9624.0
2024-11-08 10:10:00,261.25,261.66,261.01,261.65,7861.0,256.1578,256.5598,255.9225,256.55,7861.0
2024-11-08 10:15:00,261.44,262.85,261.44,261.94,29737.0,256.3441,257.7266,256.3441,256.8344,29737.0
2024-11-08 10:20:00,262.12,262.81,261.8,262.81,13695.0,257.0109,257.6874,256.6971,257.6874,13695.0
2024-11-08 10:25:00,262.6,262.61,262.14,262.24,11460.0,257.4815,257.4913,257.0305,257.1285,11460.0
2024-11-08 10:30:00,262.36,263.1,262.33,262.5,17252.0,257.2462,257.9718,257.2168,257.3835,17252.0
2024-11-08 10:35:00,262.47,263.05,262.47,262.93,9103.0,257.3541,257.9227,257.3541,257.8051,9103.0
2024-11-08 10:40:00,262.85,263.18,262.55,262.8,23541.0,257.7266,258.0502,257.4325,257.6776,23541.0
2024-11-08 10:45:00,262.73,263.39,262.55,263.03,23627.0,257.609,258.2561,257.4325,257.9031,23627.0
2024-11-08 10:50:00,262.82,263.03,262.44,262.58,22880.0,257.6972,257.9031,257.3246,257.4619,22880.0
2024-11-08 10:55:00,262.41,262.55,262.0,262.0,6966.0,257.2952,257.4325,256.8932,256.8932,6966.0
2024-11-08 11:00:00,261.93,262.02,261.5,261.5,10438.0,256.8246,256.9128,256.403,256.403,10438.0
2024-11-08 11:05:00,261.6,261.75,260.81,261.16,15894.0,256.501,256.6481,255.7264,256.0696,15894.0
2024-11-08 11:10:00,261.21,261.56,261.19,261.51,8052.0,256.1186,256.4618,256.099,256.4128,8052.0
2024-11-08 11:15:00,261.57,261.72,261.38,261.7,6661.0,256.4716,256.6187,256.2853,256.5991,6661.0
2024-11-08 11:20:00,261.71,262.13,261.6,261.98,16714.0,256.6089,257.0207,256.501,256.8736,16714.0
2024-11-08 11:25:00,261.97,261.97,261.75,261.75,5306.0,256.8638,256.8638,256.6481,256.6481,5306.0
2024-11-08 11:30:00,261.77,261.89,261.65,261.69,3822.0,256.6677,256.7854,256.55,256.5893,3822.0
2024-11-08 11:35:00,261.62,261.82,261.57,261.8,4977.0,256.5206,256.7167,256.4716,256.6971,4977.0
2024-11-08 11:40:00,261.74,261.94,261.68,261.69,4559.0,256.6383,256.8344,256.5795,256.5893,4559.0
2024-11-08 11:45:00,261.69,261.82,261.55,261.82,6135.0,256.5893,256.7167,256.452,256.7167,6135.0
2024-11-08 11:50:00,261.75,261.86,261.64,261.76,3951.0,256.6481,256.7559,256.5402,256.6579,3951.0
2024-11-08 11:55:00,261.7,261.88,261.7,261.88,6942.0,256.5991,256.7756,256.5991,256.7756,6942.0
2024-11-08 12:00:00,261.92,261.98,261.38,261.47,7030.0,256.8148,256.8736,256.2853,256.3735,7030.0
2024-11-08 12:05:00,261.49,261.58,261.35,261.39,7288.0,256.3932,256.4814,256.2559,256.2951,7288.0
2024-11-08 12:10:00,261.48,261.58,261.27,261.27,5630.0,256.3833,256.4814,256.1774,256.1774,5630.0
2024-11-08 12:15:00,261.12,261.16,260.76,260.98,5307.0,256.0304,256.0696,255.6774,255.8931,5307.0
2024-11-08 12:20:00,260.97,261.24,260.94,260.94,10938.0,255.8833,256.148,255.8539,255.8539,10938.0
2024-11-08 12:25:00,261.06,261.2,260.91,260.97,2710.0,255.9715,256.1088,255.8245,255.8833,2710.0
2024-11-08 12:30:00,261.15,261.35,261.03,261.21,7771.0,256.0598,256.2559,255.9421,256.1186,7771.0
2024-11-08 12:35:00,261.21,261.21,260.93,261.11,7974.0,256.1186,256.1186,255.8441,256.0206,7974.0
2024-11-08 12:40:00,261.11,261.21,260.96,261.09,9988.0,256.0206,256.1186,255.8735,256.001,9988.0
2024-11-08 12:45:00,261.16,261.23,261.1,261.17,2682.0,256.0696,256.1382,256.0108,256.0794,2682.0
2024-11-08 12:50:00,261.17,261.28,261.08,261.13,9894.0,256.0794,256.1872,255.9911,256.0402,9894.0
2024-11-08 12:55:00,261.13,261.13,260.59,261.05,7643.0,256.0402,256.0402,255.5107,255.9617,7643.0
2024-11-08 13:00:00,260.91,261.07,260.9,260.92,4013.0,255.8245,255.9813,255.8147,255.8343,4013.0
2024-11-08 13:05:00,260.96,261.01,260.86,260.87,3537.0,255.8735,255.9225,255.7754,255.7852,3537.0
2024-11-08 13:10:00,260.87,260.91,260.59,260.73,4647.0,255.7852,255.8245,255.5107,255.648,4647.0
2024-11-08 13:15:00,260.73,260.73,260.17,260.35,17286.0,255.648,255.648,255.0989,255.2754,17286.0
2024-11-08 13:20:00,260.26,260.58,260.23,260.31,6801.0,255.1871,255.5009,255.1577,255.2362,6801.0
2024-11-08 13:25:00,260.49,260.7,260.24,260.65,9756.0,255.4126,255.6186,255.1675,255.5695,9756.0
2024-11-08 13:30:00,260.7,260.9,260.49,260.9,8447.0,255.6186,255.8147,255.4126,255.8147,8447.0
2024-11-08 13:35:00,260.85,260.85,260.56,260.76,7528.0,255.7656,255.7656,255.4813,255.6774,7528.0
2024-11-08 13:40:00,260.85,260.85,260.62,260.75,3968.0,255.7656,255.7656,255.5401,255.6676,3968.0
2024-11-08 13:45:00,260.84,261.02,260.71,260.76,6701.0,255.7558,255.9323,255.6284,255.6774,6701.0
2024-11-08 13:50:00,260.76,260.8,260.58,260.58,3162.0,255.6774,255.7166,255.5009,255.5009,3162.0
2024-11-08 13:55:00,260.57,260.57,260.37,260.49,8379.0,255.4911,255.4911,255.295,255.4126,8379.0
2024-11-08 14:00:00,260.45,260.46,260.18,260.34,3226.0,255.3734,255.3832,255.1087,255.2656,3226.0
2024-11-08 14:05:00,260.22,260.37,260.12,260.37,3899.0,255.1479,255.295,255.0499,255.295,3899.0
2024-11-08 14:10:00,260.42,261.26,260.42,261.21,31718.0,255.344,256.1676,255.344,256.1186,31718.0
2024-11-08 14:15:00,261.16,261.23,260.75,261.03,11646.0,256.0696,256.1382,255.6676,255.9421,11646.0
2024-11-08 14:20:00,260.96,261.2,260.94,261.15,4138.0,255.8735,256.1088,255.8539,256.0598,4138.0
2024-11-08 14:25:00,261.2,261.29,260.85,260.93,4385.0,256.1088,256.1971,255.7656,255.8441,4385.0
2024-11-08 14:30:00,260.94,261.09,260.88,261.04,3808.0,255.8539,256.001,255.795,255.9519,3808.0
2024-11-08 14:35:00,261.04,261.36,260.91,261.36,4495.0,255.9519,256.2657,255.8245,256.2657,4495.0
2024-11-08 14:40:00,261.57,261.63,261.37,261.59,3758.0,256.4716,256.5304,256.2755,256.4912,3758.0
2024-11-08 14:45:00,261.61,261.73,261.5,261.56,4529.0,256.5108,256.6285,256.403,256.4618,4529.0
2024-11-08 14:50:00,261.59,261.59,261.4,261.49,5449.0,256.4912,256.4912,256.3049,256.3932,5449.0
2024-11-08 14:55:00,261.51,261.7,261.45,261.56,6987.0,256.4128,256.5991,256.3539,256.4618,6987.0
2024-11-08 15:00:00,261.53,261.58,261.21,261.47,4810.0,256.4324,256.4814,256.1186,256.3735,4810.0
2024-11-08 15:05:00,261.54,261.71,261.46,261.67,5769.0,256.4422,256.6089,256.3637,256.5696,5769.0
2024-11-08 15:10:00,261.68,261.68,261.37,261.42,6166.0,256.5795,256.5795,256.2755,256.3245,6166.0
2024-11-08 15:15:00,261.41,261.68,261.41,261.54,5198.0,256.3147,256.5795,256.3147,256.4422,5198.0
2024-11-08 15:20:00,261.54,261.56,261.36,261.46,4285.0,256.4422,256.4618,256.2657,256.3637,4285.0
2024-11-08 15:25:00,261.55,261.56,261.46,261.55,4671.0,256.452,256.4618,256.3637,256.452,4671.0
2024-11-08 15:30:00,261.46,261.51,260.91,260.97,7336.0,256.3637,256.4128,255.8245,255.8833,7336.0
2024-11-08 15:35:00,260.88,261.05,260.79,260.87,6553.0,255.795,255.9617,255.7068,255.7852,6553.0
2024-11-08 15:40:00,260.81,260.85,260.61,260.61,12764.0,255.7264,255.7656,255.5303,255.5303,12764.0
2024-11-08 15:45:00,260.66,260.78,260.58,260.78,24381.0,255.5793,255.697,255.5009,255.697,24381.0
2024-11-08 15:50:00,260.59,261.15,260.43,261.01,37286.0,255.5107,256.0598,255.3538,255.9225,37286.0
2024-11-08 15:55:00,260.97,261.66,260.93,261.43,140565.0,255.8833,256.5598,255.8441,256.3343,140565.0
2024-11-11 09:30:00,262.6,263.85,261.31,261.43,42718.0,257.4815,258.7072,256.2167,256.3343,42718.0
2024-11-11 09:35:00,261.44,261.93,260.89,261.74,33591.0,256.3441,256.8246,255.8048,256.6383,33591.0
2024-11-11 09:40:00,261.74,262.37,261.06,262.06,33000.0,256.6383,257.256,255.9715,256.952,33000.0
2024-11-11 09:45:00,262.07,262.08,261.53,261.7,24121.0,256.9618,256.9717,256.4324,256.5991,24121.0
2024-11-11 09:50:00,261.71,262.4,261.62,262.26,36599.0,256.6089,257.2854,256.5206,257.1481,36599.0
2024-11-11 09:55:00,262.31,262.78,262.24,262.67,38551.0,257.1972,257.658,257.1285,257.5502,38551.0
2024-11-11 10:00:00,262.76,262.77,261.44,261.48,18469.0,257.6384,257.6482,256.3441,256.3833,18469.0
2024-11-11 10:05:00,261.5,261.68,261.32,261.47,10329.0,256.403,256.5795,256.2265,256.3735,10329.0
2024-11-11 10:10:00,261.56,261.62,261.24,261.41,89299.0,256.4618,256.5206,256.148,256.3147,89299.0
2024-11-11 10:15:00,261.41,261.61,261.11,261.28,30256.0,256.3147,256.5108,256.0206,256.1872,30256.0
2024-11-11 10:20:00,261.28,261.43,260.66,260.71,22790.0,256.1872,256.3343,255.5793,255.6284,22790.0
2024-11-11 10:25:00,260.82,261.24,260.82,261.23,10208.0,255.7362,256.148,255.7362,256.1382,10208.0
2024-11-11 10:30:00,261.11,261.27,260.91,261.13,5854.0,256.0206,256.1774,255.8245,256.0402,5854.0
2024-11-11 10:35:00,261.07,261.31,260.99,261.19,8070.0,255.9813,256.2167,255.9029,256.099,8070.0
2024-11-11 10:40:00,261.25,261.37,260.93,261.18,10471.0,256.1578,256.2755,255.8441,256.0892,10471.0
2024-11-11 10:45:00,261.16,261.32,261.03,261.14,1369.0,256.0696,256.2265,255.9421,256.05,1369.0
2024-11-11 10:50:00,261.28,261.38,261.04,261.18,5657.0,256.1872,256.2853,255.9519,256.0892,5657.0
2024-11-11 10:55:00,261.24,261.65,261.15,261.61,26610.0,256.148,256.55,256.0598,256.5108,26610.0
2024-11-11 11:00:00,261.64,261.77,261.28,261.49,30492.0,256.5402,256.6677,256.1872,256.3932,30492.0
2024-11-11 11:05:00,261.36,261.47,261.06,261.06,5657.0,256.2657,256.3735,255.9715,255.9715,5657.0
2024-11-11 11:10:00,261.01,261.04,260.85,260.85,3312.0,255.9225,255.9519,255.7656,255.7656,3312.0
2024-11-11 11:15:00,261.0,261.19,260.89,261.06,2955.0,255.9127,256.099,255.8048,255.9715,2955.0
2024-11-11 11:20:00,261.13,261.2,261.07,261.19,2223.0,256.0402,256.1088,255.9813,256.099,2223.0
2024-11-11 11:25:00,261.11,261.26,261.02,261.05,15000.0,256.0206,256.1676,255.9323,255.9617,15000.0
2024-11-11 11:30:00,260.85,261.36,260.85,261.26,3097.0,255.7656,256.2657,255.7656,256.1676,3097.0
2024-11-11 11:35:00,261.28,261.36,261.08,261.17,4480.0,256.1872,256.2657,255.9911,256.0794,4480.0
2024-11-11 11:40:00,261.17,261.17,260.88,260.88,1922.0,256.0794,256.0794,255.795,255.795,1922.0
2024-11-11 11:45:00,260.93,261.47,260.93,261.32,30233.0,255.8441,256.3735,255.8441,256.2265,30233.0
2024-11-11 11:50:00,261.34,261.6,261.32,261.53,4966.0,256.2461,256.501,256.2265,256.4324,4966.0
2024-11-11 11:55:00,261.58,261.7,261.4,261.69,7771.0,256.4814,256.5991,256.3049,256.5893,7771.0
2024-11-11 12:00:00,261.55,261.57,261.33,261.44,3512.0,256.452,256.4716,256.2363,256.3441,3512.0
2024-11-11 12:05:00,261.33,261.51,261.21,261.21,1726.0,256.2363,256.4128,256.1186,256.1186,1726.0
2024-11-11 12:10:00,261.41,261.52,261.14,261.33,5163.0,256.3147,256.4226,256.05,256.2363,5163.0
2024-11-11 12:15:00,261.4,261.48,261.21,261.37,4662.0,256.3049,256.3833,256.1186,256.2755,4662.0
2024-11-11 12:20:00,261.41,262.07,261.35,261.97,8564.0,256.3147,256.9618,256.2559,256.8638,8564.0
2024-11-11 12:25:00,261.88,262.2,261.83,262.17,14206.0,256.7756,257.0893,256.7265,257.0599,14206.0
2024-11-11 12:30:00,262.09,262.09,261.85,261.97,2704.0,256.9815,256.9815,256.7461,256.8638,2704.0
2024-11-11 12:35:00,261.97,262.23,261.9,262.13,6314.0,256.8638,257.1187,256.7952,257.0207,6314.0
2024-11-11 12:40:00,262.13,262.14,261.74,261.88,3727.0,257.0207,257.0305,256.6383,256.7756,3727.0
2024-11-11 12:45:00,261.88,261.91,261.35,261.38,17153.0,256.7756,256.805,256.2559,256.2853,17153.0
2024-11-11 12:50:00,261.4,261.46,261.2,261.21,5030.0,256.3049,256.3637,256.1088,256.1186,5030.0
2024-11-11 12:55:00,261.07,261.15,261.0,261.07,1802.0,255.9813,256.0598,255.9127,255.9813,1802.0
2024-11-11 13:00:00,261.11,261.31,261.11,261.17,2010.0,256.0206,256.2167,256.0206,256.0794,2010.0
2024-11-11 13:05:00,261.14,261.4,261.07,261.35,2580.0,256.05,256.3049,255.9813,256.2559,2580.0
2024-11-11 13:10:00,261.25,261.36,261.13,261.16,1981.0,256.1578,256.2657,256.0402,256.0696,1981.0
2024-11-11 13:15:00,261.35,261.62,261.35,261.56,8513.0,256.2559,256.5206,256.2559,256.4618,8513.0
2024-11-11 13:20:00,261.56,261.57,261.29,261.36,3312.0,256.4618,256.4716,256.1971,256.2657,3312.0
2024-11-11 13:25:00,261.36,261.43,261.27,261.32,7949.0,256.2657,256.3343,256.1774,256.2265,7949.0
2024-11-11 13:30:00,261.33,261.35,260.95,260.99,4300.0,256.2363,256.2559,255.8637,255.9029,4300.0
2024-11-11 13:35:00,261.07,261.39,261.0,261.36,13780.0,255.9813,256.2951,255.9127,256.2657,13780.0
2024-11-11 13:40:00,261.26,261.62,261.25,261.57,26085.0,256.1676,256.5206,256.1578,256.4716,26085.0
2024-11-11 13:45:00,261.47,261.61,261.38,261.38,2852.0,256.3735,256.5108,256.2853,256.2853,2852.0
2024-11-11 13:50:00,261.52,261.58,261.39,261.54,3108.0,256.4226,256.4814,256.2951,256.4422,3108.0
2024-11-11 13:55:00,261.54,261.54,261.33,261.46,2467.0,256.4422,256.4422,256.2363,256.3637,2467.0
2024-11-11 14:00:00,261.45,261.55,261.38,261.45,3971.0,256.3539,256.452,256.2853,256.3539,3971.0
2024-11-11 14:05:00,261.54,261.54,261.25,261.31,7632.0,256.4422,256.4422,256.1578,256.2167,7632.0
2024-11-11 14:10:00,261.31,261.42,261.03,261.03,7788.0,256.2167,256.3245,255.9421,255.9421,7788.0
2024-11-11 14:15:00,261.05,261.32,261.05,261.3,12578.0,255.9617,256.2265,255.9617,256.2069,12578.0
2024-11-11 14:20:00,261.32,261.51,261.1,261.11,7496.0,256.2265,256.4128,256.0108,256.0206,7496.0
2024-11-11 14:25:00,261.24,261.44,261.02,261.31,3874.0,256.148,256.3441,255.9323,256.2167,3874.0
2024-11-11 14:30:00,261.43,261.47,261.13,261.37,7770.0,256.3343,256.3735,256.0402,256.2755,7770.0
2024-11-11 14:35:00,261.26,261.39,261.16,261.18,5178.0,256.1676,256.2951,256.0696,256.0892,5178.0
2024-11-11 14:40:00,261.16,261.2,261.1,261.12,1255.0,256.0696,256.1088,256.0108,256.0304,1255.0
2024-11-11 14:45:00,261.06,261.13,260.9,261.06,6007.0,255.9715,256.0402,255.8147,255.9715,6007.0
2024-11-11 14:50:00,261.12,261.38,261.05,261.26,6729.0,256.0304,256.2853,255.9617,256.1676,6729.0
2024-11-11 14:55:00,261.28,261.37,261.27,261.31,1022.0,256.1872,256.2755,256.1774,256.2167,1022.0
2024-11-11 15:00:00,261.3,261.3,260.96,261.03,3660.0,256.2069,256.2069,255.8735,255.9421,3660.0
2024-11-11 15:05:00,261.03,261.16,261.02,261.08,2699.0,255.9421,256.0696,255.9323,255.9911,2699.0
2024-11-11 15:10:00,261.09,261.09,260.72,260.72,5404.0,256.001,256.001,255.6382,255.6382,5404.0
2024-11-11 15:15:00,260.66,260.72,260.35,260.38,7150.0,255.5793,255.6382,255.2754,255.3048,7150.0
2024-11-11 15:20:00,260.33,260.42,260.08,260.08,11362.0,255.2558,255.344,255.0106,255.0106,11362.0
2024-11-11 15:25:00,260.06,260.49,259.97,260.49,14330.0,254.991,255.4126,254.9028,255.4126,14330.0
2024-11-11 15:30:00,260.36,260.38,259.9,259.97,10941.0,255.2852,255.3048,254.8341,254.9028,10941.0
2024-11-11 15:35:00,259.87,259.97,259.71,259.92,8659.0,254.8047,254.9028,254.6478,254.8538,8659.0
2024-11-11 15:40:00,259.97,259.97,259.78,259.87,6884.0,254.9028,254.9028,254.7165,254.8047,6884.0
2024-11-11 15:45:00,259.87,259.95,259.77,259.87,17298.0,254.8047,254.8832,254.7067,254.8047,17298.0
2024-11-11 15:50:00,259.8,259.87,259.44,259.58,29421.0,254.7361,254.8047,254.3831,254.5204,29421.0
2024-11-11 15:55:00,259.62,260.02,259.4,259.96,126960.0,254.5596,254.9518,254.3439,254.893,126960.0
2024-11-12 09:30:00,260.98,261.05,259.32,260.13,29543.0,255.8931,255.9617,254.2655,255.0597,29543.0
2024-11-12 09:35:00,260.13,260.13,258.26,259.48,9910.0,255.0597,255.0597,253.2261,254.4223,9910.0
2024-11-12 09:40:00,259.56,260.0,259.14,259.69,11990.0,254.5008,254.9322,254.089,254.6282,11990.0
2024-11-12 09:45:00,259.75,260.45,259.5,260.26,30208.0,254.6871,255.3734,254.4419,255.1871,30208.0
2024-11-12 09:50:00,260.43,260.59,260.04,260.22,8460.0,255.3538,255.5107,254.9714,255.1479,8460.0
2024-11-12 09:55:00,260.16,260.58,259.89,260.06,10418.0,255.0891,255.5009,254.8243,254.991,10418.0
2024-11-12 10:00:00,259.97,260.56,259.66,260.56,6427.0,254.9028,255.4813,254.5988,255.4813,6427.0
2024-11-12 10:05:00,260.43,260.86,260.23,260.29,16866.0,255.3538,255.7754,255.1577,255.2165,16866.0
2024-11-12 10:10:00,260.35,261.12,260.09,260.57,30980.0,255.2754,256.0304,255.0204,255.4911,30980.0
2024-11-12 10:15:00,260.56,260.61,260.19,260.42,7244.0,255.4813,255.5303,255.1185,255.344,7244.0
2024-11-12 10:20:00,260.5,260.66,259.83,259.83,7218.0,255.4225,255.5793,254.7655,254.7655,7218.0
2024-11-12 10:25:00,259.79,260.33,259.63,260.26,7415.0,254.7263,255.2558,254.5694,255.1871,7415.0
2024-11-12 10:30:00,260.15,260.19,259.61,259.73,2952.0,255.0793,255.1185,254.5498,254.6675,2952.0
2024-11-12 10:35:00,259.93,260.31,259.93,260.3,4528.0,254.8636,255.2362,254.8636,255.2263,4528.0
2024-11-12 10:40:00,260.3,260.31,260.09,260.24,3861.0,255.2263,255.2362,255.0204,255.1675,3861.0
2024-11-12 10:45:00,260.27,260.41,259.64,259.91,5497.0,255.1969,255.3342,254.5792,254.844,5497.0
2024-11-12 10:50:00,260.11,260.49,259.89,260.32,4838.0,255.0401,255.4126,254.8243,255.246,4838.0
2024-11-12 10:55:00,260.17,260.32,260.0,260.2,4116.0,255.0989,255.246,254.9322,255.1283,4116.0
2024-11-12 11:00:00,260.21,260.37,259.83,260.04,4801.0,255.1381,255.295,254.7655,254.9714,4801.0
2024-11-12 11:05:00,259.89,260.51,259.89,260.28,3162.0,254.8243,255.4323,254.8243,255.2067,3162.0
2024-11-12 11:10:00,260.51,260.89,260.44,260.74,3486.0,255.4323,255.8048,255.3636,255.6578,3486.0
2024-11-12 11:15:00,260.74,260.97,260.61,260.97,3244.0,255.6578,255.8833,255.5303,255.8833,3244.0
2024-11-12 11:20:00,261.03,261.5,260.88,261.24,6769.0,255.9421,256.403,255.795,256.148,6769.0
2024-11-12 11:25:00,261.25,261.58,261.14,261.24,2928.0,256.1578,256.4814,256.05,256.148,2928.0
2024-11-12 11:30:00,261.37,261.39,260.93,261.39,5569.0,256.2755,256.2951,255.8441,256.2951,5569.0
2024-11-12 11:35:00,261.22,261.4,260.78,260.84,5915.0,256.1284,256.3049,255.697,255.7558,5915.0
2024-11-12 11:40:00,260.99,261.1,260.8,261.01,2578.0,255.9029,256.0108,255.7166,255.9225,2578.0
2024-11-12 11:45:00,261.09,261.14,261.08,261.13,491.0,256.001,256.05,255.9911,256.0402,491.0
2024-11-12 11:50:00,261.19,261.38,261.15,261.38,2250.0,256.099,256.2853,256.0598,256.2853,2250.0
2024-11-12 11:55:00,261.34,261.63,261.12,261.41,6710.0,256.2461,256.5304,256.0304,256.3147,6710.0
2024-11-12 12:00:00,261.5,261.61,261.25,261.47,3970.0,256.403,256.5108,256.1578,256.3735,3970.0
2024-11-12 12:05:00,261.47,261.63,261.3,261.57,5082.0,256.3735,256.5304,256.2069,256.4716,5082.0
2024-11-12 12:10:00,261.57,261.58,261.41,261.5,2052.0,256.4716,256.4814,256.3147,256.403,2052.0
2024-11-12 12:15:00,261.5,261.51,261.37,261.44,4193.0,256.403,256.4128,256.2755,256.3441,4193.0
2024-11-12 12:20:00,261.37,261.59,261.32,261.53,9157.0,256.2755,256.4912,256.2265,256.4324,9157.0
2024-11-12 12:25:00,261.58,261.91,261.51,261.8,2892.0,256.4814,256.805,256.4128,256.6971,2892.0
2024-11-12 12:30:00,261.8,261.8,261.58,261.7,4682.0,256.6971,256.6971,256.4814,256.5991,4682.0
2024-11-12 12:35:00,261.7,261.91,261.7,261.82,3676.0,256.5991,256.805,256.5991,256.7167,3676.0
2024-11-12 12:40:00,261.73,261.81,261.48,261.72,3580.0,256.6285,256.7069,256.3833,256.6187,3580.0
2024-11-12 12:45:00,261.67,261.85,261.56,261.67,2868.0,256.5696,256.7461,256.4618,256.5696,2868.0
2024-11-12 12:50:00,261.51,261.82,261.44,261.49,3385.0,256.4128,256.7167,256.3441,256.3932,3385.0
2024-11-12 12:55:00,261.51,261.51,261.33,261.35,1581.0,256.4128,256.4128,256.2363,256.2559,1581.0
2024-11-12 13:00:00,261.34,261.58,261.24,261.46,3794.0,256.2461,256.4814,256.148,256.3637,3794.0
2024-11-12 13:05:00,261.61,261.68,261.46,261.63,7575.0,256.5108,256.5795,256.3637,256.5304,7575.0
2024-11-12 13:10:00,261.64,261.8,261.47,261.57,10710.0,256.5402,256.6971,256.3735,256.4716,10710.0
2024-11-12 13:15:00,261.57,261.58,261.22,261.37,6659.0,256.4716,256.4814,256.1284,256.2755,6659.0
2024-11-12 13:20:00,261.39,261.6,261.39,261.56,4189.0,256.2951,256.501,256.2951,256.4618,4189.0
2024-11-12 13:25:00,261.55,261.76,261.52,261.6,8191.0,256.452,256.6579,256.4226,256.501,8191.0
2024-11-12 13:30:00,261.73,261.83,261.49,261.83,4945.0,256.6285,256.7265,256.3932,256.7265,4945.0
2024-11-12 13:35:00,261.77,262.12,261.76,262.09,3262.0,256.6677,257.0109,256.6579,256.9815,3262.0
2024-11-12 13:40:00,262.04,262.3,261.92,262.21,2715.0,256.9324,257.1874,256.8148,257.0991,2715.0
2024-11-12 13:45:00,262.23,262.34,262.03,262.15,3414.0,257.1187,257.2266,256.9226,257.0403,3414.0
2024-11-12 13:50:00,262.36,262.56,262.23,262.41,2703.0,257.2462,257.4423,257.1187,257.2952,2703.0
2024-11-12 13:55:00,262.41,263.3,262.4,263.11,18018.0,257.2952,258.1679,257.2854,257.9816,18018.0
2024-11-12 14:00:00,263.09,263.34,262.63,263.13,14819.0,257.962,258.2071,257.5109,258.0012,14819.0
2024-11-12 14:05:00,263.13,263.32,262.96,263.11,4562.0,258.0012,258.1875,257.8345,257.9816,4562.0
2024-11-12 14:10:00,263.11,263.25,262.96,263.0,2270.0,257.9816,258.1188,257.8345,257.8737,2270.0
2024-11-12 14:15:00,263.1,263.17,262.92,263.07,4392.0,257.9718,258.0404,257.7953,257.9424,4392.0
2024-11-12 14:20:00,263.07,263.29,262.95,263.29,6321.0,257.9424,258.1581,257.8247,258.1581,6321.0
2024-11-12 14:25:00,263.28,263.38,263.14,263.29,3837.0,258.1483,258.2463,258.011,258.1581,3837.0
2024-11-12 14:30:00,263.29,263.31,262.92,263.05,7050.0,258.1581,258.1777,257.7953,257.9227,7050.0
2024-11-12 14:35:00,263.05,263.36,262.94,263.25,10588.0,257.9227,258.2267,257.8149,258.1188,10588.0
2024-11-12 14:40:00,263.34,263.59,263.18,263.38,4435.0,258.2071,258.4522,258.0502,258.2463,4435.0
2024-11-12 14:45:00,263.39,263.53,263.3,263.38,5894.0,258.2561,258.3934,258.1679,258.2463,5894.0
2024-11-12 14:50:00,263.38,263.46,263.08,263.3,8020.0,258.2463,258.3248,257.9522,258.1679,8020.0
2024-11-12 14:55:00,263.25,263.54,263.2,263.49,8721.0,258.1188,258.4032,258.0698,258.3542,8721.0
2024-11-12 15:00:00,263.48,263.48,262.96,263.05,8982.0,258.3444,258.3444,257.8345,257.9227,8982.0
2024-11-12 15:05:00,263.04,263.16,262.96,263.07,7320.0,257.9129,258.0306,257.8345,257.9424,7320.0
2024-11-12 15:10:00,263.06,263.15,262.86,262.94,4293.0,257.9326,258.0208,257.7365,257.8149,4293.0
2024-11-12 15:15:00,262.96,262.96,262.8,262.88,3609.0,257.8345,257.8345,257.6776,257.7561,3609.0
2024-11-12 15:20:00,262.83,262.89,262.59,262.61,3356.0,257.707,257.7659,257.4717,257.4913,3356.0
2024-11-12 15:25:00,262.61,262.75,262.5,262.75,5517.0,257.4913,257.6286,257.3835,257.6286,5517.0
2024-11-12 15:30:00,262.67,262.9,262.56,262.75,28342.0,257.5502,257.7757,257.4423,257.6286,28342.0
2024-11-12 15:35:00,262.75,262.75,262.53,262.64,11921.0,257.6286,257.6286,257.4129,257.5207,11921.0
2024-11-12 15:40:00,262.55,262.63,262.29,262.46,8476.0,257.4325,257.5109,257.1776,257.3442,8476.0
2024-11-12 15:45:00,262.39,262.63,262.33,262.61,29397.0,257.2756,257.5109,257.2168,257.4913,29397.0
2024-11-12 15:50:00,262.51,262.58,262.21,262.23,16605.0,257.3933,257.4619,257.0991,257.1187,16605.0
2024-11-12 15:55:00,262.24,262.54,262.19,262.41,88721.0,257.1285,257.4227,257.0795,257.2952,88721.0
2024-11-13 09:30:00,263.66,263.66,261.05,261.73,28268.0,258.5209,258.5209,255.9617,256.6285,28268.0
2024-11-13 09:35:00,262.26,262.27,260.84,261.03,11023.0,257.1481,257.158,255.7558,255.9421,11023.0
2024-11-13 09:40:00,261.55,262.74,261.15,262.74,23032.0,256.452,257.6188,256.0598,257.6188,23032.0
2024-11-13 09:45:00,262.58,262.58,261.86,262.17,5285.0,257.4619,257.4619,256.7559,257.0599,5285.0
2024-11-13 09:50:00,262.46,262.69,261.86,262.07,2217.0,257.3442,257.5698,256.7559,256.9618,2217.0
2024-11-13 09:55:00,261.69,262.88,261.69,262.88,7108.0,256.5893,257.7561,256.5893,257.7561,7108.0
2024-11-13 10:00:00,262.61,262.86,262.16,262.21,2300.0,257.4913,257.7365,257.0501,257.0991,2300.0
2024-11-13 10:05:00,262.3,262.38,262.03,262.37,4092.0,257.1874,257.2658,256.9226,257.256,4092.0
2024-11-13 10:10:00,262.49,262.64,262.3,262.48,7075.0,257.3737,257.5207,257.1874,257.3639,7075.0
2024-11-13 10:15:00,262.49,262.5,261.91,262.0,2075.0,257.3737,257.3835,256.805,256.8932,2075.0
2024-11-13 10:20:00,262.19,262.19,261.43,261.58,19068.0,257.0795,257.0795,256.3343,256.4814,19068.0
2024-11-13 10:25:00,261.59,261.76,261.46,261.76,3300.0,256.4912,256.6579,256.3637,256.6579,3300.0
2024-11-13 10:30:00,261.59,262.03,261.56,261.94,2369.0,256.4912,256.9226,256.4618,256.8344,2369.0
2024-11-13 10:35:00,261.87,262.03,261.83,261.85,1471.0,256.7657,256.9226,256.7265,256.7461,1471.0
2024-11-13 10:40:00,261.84,262.01,261.77,261.79,7741.0,256.7363,256.903,256.6677,256.6873,7741.0
2024-11-13 10:45:00,261.9,262.19,261.8,261.99,3741.0,256.7952,257.0795,256.6971,256.8834,3741.0
2024-11-13 10:50:00,262.1,262.13,261.97,262.06,1115.0,256.9913,257.0207,256.8638,256.952,1115.0
2024-11-13 10:55:00,262.18,262.25,262.04,262.11,2220.0,257.0697,257.1383,256.9324,257.0011,2220.0
2024-11-13 11:00:00,262.11,262.33,261.83,261.84,6587.0,257.0011,257.2168,256.7265,256.7363,6587.0
2024-11-13 11:05:00,261.73,262.18,261.73,262.03,4452.0,256.6285,257.0697,256.6285,256.9226,4452.0
2024-11-13 11:10:00,262.18,262.25,262.02,262.25,3019.0,257.0697,257.1383,256.9128,257.1383,3019.0
2024-11-13 11:15:00,262.18,262.28,262.17,262.22,700.0,257.0697,257.1678,257.0599,257.1089,700.0
2024-11-13 11:20:00,262.22,262.32,262.03,262.03,2124.0,257.1089,257.207,256.9226,256.9226,2124.0
2024-11-13 11:25:00,262.02,262.02,261.7,261.84,4333.0,256.9128,256.9128,256.5991,256.7363,4333.0
2024-11-13 11:30:00,261.84,261.98,261.72,261.87,4776.0,256.7363,256.8736,256.6187,256.7657,4776.0
2024-11-13 11:35:00,261.96,262.11,261.85,262.0,2982.0,256.854,257.0011,256.7461,256.8932,2982.0
2024-11-13 11:40:00,262.01,262.15,261.88,262.1,2976.0,256.903,257.0403,256.7756,256.9913,2976.0
2024-11-13 11:45:00,262.15,262.28,262.05,262.07,2429.0,257.0403,257.1678,256.9422,256.9618,2429.0
2024-11-13 11:50:00,262.07,262.09,261.95,261.95,1300.0,256.9618,256.9815,256.8442,256.8442,1300.0
2024-11-13 11:55:00,261.94,261.97,261.88,261.89,3367.0,256.8344,256.8638,256.7756,256.7854,3367.0
2024-11-13 12:00:00,261.89,261.94,261.69,261.71,9867.0,256.7854,256.8344,256.5893,256.6089,9867.0
2024-11-13 12:05:00,261.83,262.3,261.82,262.22,5930.0,256.7265,257.1874,256.7167,257.1089,5930.0
2024-11-13 12:10:00,262.27,262.44,262.25,262.31,5990.0,257.158,257.3246,257.1383,257.1972,5990.0
2024-11-13 12:15:00,262.31,262.31,262.12,262.14,3301.0,257.1972,257.1972,257.0109,257.0305,3301.0
2024-11-13 12:20:00,262.15,262.15,261.99,262.0,1600.0,257.0403,257.0403,256.8834,256.8932,1600.0
2024-11-13 12:25:00,262.0,262.13,261.98,262.09,3155.0,256.8932,257.0207,256.8736,256.9815,3155.0
2024-11-13 12:30:00,262.06,262.41,262.06,262.41,1890.0,256.952,257.2952,256.952,257.2952,1890.0
2024-11-13 12:35:00,262.46,262.57,262.41,262.56,3681.0,257.3442,257.4521,257.2952,257.4423,3681.0
2024-11-13 12:40:00,262.66,262.7,262.55,262.61,4137.0,257.5403,257.5796,257.4325,257.4913,4137.0
2024-11-13 12:45:00,262.61,262.61,262.51,262.51,1699.0,257.4913,257.4913,257.3933,257.3933,1699.0
2024-11-13 12:50:00,262.57,262.57,262.07,262.23,9657.0,257.4521,257.4521,256.9618,257.1187,9657.0
2024-11-13 12:55:00,262.23,262.38,261.96,262.0,5216.0,257.1187,257.2658,256.854,256.8932,5216.0
2024-11-13 13:00:00,262.0,262.3,261.93,262.15,3596.0,256.8932,257.1874,256.8246,257.0403,3596.0
2024-11-13 13:05:00,262.12,262.12,261.97,262.07,2593.0,257.0109,257.0109,256.8638,256.9618,2593.0
2024-11-13 13:10:00,262.01,262.01,261.7,261.71,2500.0,256.903,256.903,256.5991,256.6089,2500.0
2024-11-13 13:15:00,261.69,261.77,261.5,261.67,4459.0,256.5893,256.6677,256.403,256.5696,4459.0
2024-11-13 13:20:00,261.66,261.7,261.52,261.6,2593.0,256.5598,256.5991,256.4226,256.501,2593.0
2024-11-13 13:25:00,261.55,261.6,261.51,261.53,1243.0,256.452,256.501,256.4128,256.4324,1243.0
2024-11-13 13:30:00,261.59,261.71,261.55,261.64,5940.0,256.4912,256.6089,256.452,256.5402,5940.0
2024-11-13 13:35:00,261.66,261.76,261.42,261.46,3942.0,256.5598,256.6579,256.3245,256.3637,3942.0
2024-11-13 13:40:00,261.47,261.58,261.44,261.5,5154.0,256.3735,256.4814,256.3441,256.403,5154.0
2024-11-13 13:45:00,261.46,261.57,261.3,261.3,2667.0,256.3637,256.4716,256.2069,256.2069,2667.0
2024-11-13 13:50:00,261.27,261.38,261.17,261.22,4660.0,256.1774,256.2853,256.0794,256.1284,4660.0
2024-11-13 13:55:00,261.22,261.24,261.0,261.11,1682.0,256.1284,256.148,255.9127,256.0206,1682.0
2024-11-13 14:00:00,261.02,261.23,261.0,261.22,4181.0,255.9323,256.1382,255.9127,256.1284,4181.0
2024-11-13 14:05:00,261.22,261.38,261.1,261.18,3197.0,256.1284,256.2853,256.0108,256.0892,3197.0
2024-11-13 14:10:00,261.18,261.31,261.17,261.22,4891.0,256.0892,256.2167,256.0794,256.1284,4891.0
2024-11-13 14:15:00,261.31,261.31,261.08,261.09,3523.0,256.2167,256.2167,255.9911,256.001,3523.0
2024-11-13 14:20:00,261.1,261.87,261.05,261.68,15703.0,256.0108,256.7657,255.9617,256.5795,15703.0
2024-11-13 14:25:00,261.75,261.75,261.49,261.49,2000.0,256.6481,256.6481,256.3932,256.3932,2000.0
2024-11-13 14:30:00,261.49,261.65,261.41,261.42,5249.0,256.3932,256.55,256.3147,256.3245,5249.0
2024-11-13 14:35:00,261.53,261.68,261.42,261.5,2396.0,256.4324,256.5795,256.3245,256.403,2396.0
2024-11-13 14:40:00,261.5,261.63,261.42,261.5,3748.0,256.403,256.5304,256.3245,256.403,3748.0
2024-11-13 14:45:00,261.47,261.61,261.42,261.43,9049.0,256.3735,256.5108,256.3245,256.3343,9049.0
2024-11-13 14:50:00,261.54,261.57,261.45,261.51,2586.0,256.4422,256.4716,256.3539,256.4128,2586.0
2024-11-13 14:55:00,261.56,261.57,261.39,261.44,12976.0,256.4618,256.4716,256.2951,256.3441,12976.0
2024-11-13 15:00:00,261.44,262.04,261.36,261.94,13071.0,256.3441,256.9324,256.2657,256.8344,13071.0
2024-11-13 15:05:00,261.99,262.1,261.83,261.97,10361.0,256.8834,256.9913,256.7265,256.8638,10361.0
2024-11-13 15:10:00,261.97,261.97,261.63,261.7,5671.0,256.8638,256.8638,256.5304,256.5991,5671.0
2024-11-13 15:15:00,261.7,262.04,261.7,262.0,9028.0,256.5991,256.9324,256.5991,256.8932,9028.0
2024-11-13 15:20:00,261.95,262.19,261.88,262.0,8134.0,256.8442,257.0795,256.7756,256.8932,8134.0
2024-11-13 15:25:00,262.0,262.15,261.91,262.01,4682.0,256.8932,257.0403,256.805,256.903,4682.0
2024-11-13 15:30:00,262.0,262.0,261.62,261.72,10777.0,256.8932,256.8932,256.5206,256.6187,10777.0
2024-11-13 15:35:00,261.69,261.88,261.56,261.88,13075.0,256.5893,256.7756,256.4618,256.7756,13075.0
2024-11-13 15:40:00,261.81,262.29,261.81,262.03,15572.0,256.7069,257.1776,256.7069,256.9226,15572.0
2024-11-13 15:45:00,262.03,262.08,261.68,261.72,19268.0,256.9226,256.9717,256.5795,256.6187,19268.0
2024-11-13 15:50:00,261.83,261.83,261.44,261.5,20663.0,256.7265,256.7265,256.3441,256.403,20663.0
2024-11-13 15:55:00,261.41,261.54,261.04,261.28,110930.0,256.3147,256.4422,255.9519,256.1872,110930.0
2024-11-14 09:30:00,260.09,261.0,257.89,258.04,35067.0,255.0204,255.9127,252.8633,253.0104,35067.0
2024-11-14 09:35:00,258.87,258.87,256.85,256.88,14927.0,253.8242,253.8242,251.8436,251.873,14927.0
2024-11-14 09:40:00,256.67,258.0,256.38,258.0,21672.0,251.6671,252.9712,251.3828,252.9712,21672.0
2024-11-14 09:45:00,257.55,259.0,257.55,259.0,12287.0,252.53,253.9517,252.53,253.9517,12287.0
2024-11-14 09:50:00,258.97,259.27,258.67,259.23,7316.0,253.9223,254.2164,253.6281,254.1772,7316.0
2024-11-14 09:55:00,259.22,259.26,258.72,258.95,17778.0,254.1674,254.2066,253.6771,253.9027,17778.0
2024-11-14 10:00:00,258.96,259.18,258.64,258.85,9893.0,253.9125,254.1282,253.5987,253.8046,9893.0
2024-11-14 10:05:00,258.78,258.85,257.83,257.88,12505.0,253.736,253.8046,252.8045,252.8535,12505.0
2024-11-14 10:10:00,258.06,258.33,257.89,257.89,9707.0,253.03,253.2947,252.8633,252.8633,9707.0
2024-11-14 10:15:00,258.14,258.21,257.4,257.69,9103.0,253.1085,253.1771,252.3829,252.6672,9103.0
2024-11-14 10:20:00,257.54,257.76,257.42,257.61,1922.0,252.5201,252.7359,252.4025,252.5888,1922.0
2024-11-14 10:25:00,257.75,258.32,257.57,258.32,5747.0,252.7261,253.2849,252.5496,253.2849,5747.0
2024-11-14 10:30:00,258.32,258.48,257.99,258.15,6666.0,253.2849,253.4418,252.9614,253.1183,6666.0
2024-11-14 10:35:00,258.05,258.17,257.83,257.99,16238.0,253.0202,253.1379,252.8045,252.9614,16238.0
2024-11-14 10:40:00,257.84,258.0,257.38,257.38,5086.0,252.8143,252.9712,252.3633,252.3633,5086.0
2024-11-14 10:45:00,257.48,257.6,257.18,257.3,2963.0,252.4613,252.579,252.1672,252.2848,2963.0
2024-11-14 10:50:00,257.15,257.17,256.72,256.72,15654.0,252.1377,252.1574,251.7161,251.7161,15654.0
2024-11-14 10:55:00,256.81,257.16,256.59,257.12,14124.0,251.8044,252.1476,251.5887,252.1083,14124.0
2024-11-14 11:00:00,257.0,257.25,256.89,257.25,10104.0,251.9907,252.2358,251.8828,252.2358,10104.0
2024-11-14 11:05:00,257.2,257.2,257.0,257.15,4459.0,252.1868,252.1868,251.9907,252.1377,4459.0
2024-11-14 11:10:00,257.07,257.48,256.95,257.3,9711.0,252.0593,252.4613,251.9416,252.2848,9711.0
2024-11-14 11:15:00,257.25,257.38,256.85,256.88,10972.0,252.2358,252.3633,251.8436,251.873,10972.0
2024-11-14 11:20:00,256.96,257.03,256.41,256.73,12812.0,251.9515,252.0201,251.4122,251.7259,12812.0
2024-11-14 11:25:00,256.86,257.15,256.86,257.03,6381.0,251.8534,252.1377,251.8534,252.0201,6381.0
2024-11-14 11:30:00,257.03,257.04,256.87,257.04,3291.0,252.0201,252.0299,251.8632,252.0299,3291.0
2024-11-14 11:35:00,257.01,257.19,256.57,256.66,15748.0,252.0005,252.177,251.5691,251.6573,15748.0
2024-11-14 11:40:00,256.64,256.79,256.42,256.6,2804.0,251.6377,251.7848,251.422,251.5985,2804.0
2024-11-14 11:45:00,256.42,256.61,255.92,255.92,6968.0,251.422,251.6083,250.9317,250.9317,6968.0
2024-11-14 11:50:00,255.9,256.03,255.5,255.77,7445.0,250.9121,251.0396,250.5199,250.7846,7445.0
2024-11-14 11:55:00,255.76,256.07,255.76,255.97,6569.0,250.7748,251.0788,250.7748,250.9807,6569.0
2024-11-14 12:00:00,255.97,256.2,255.83,256.19,3680.0,250.9807,251.2063,250.8435,251.1965,3680.0
2024-11-14 12:05:00,256.18,256.34,256.05,256.34,2732.0,251.1867,251.3435,251.0592,251.3435,2732.0
2024-11-14 12:10:00,256.33,256.35,256.1,256.11,6182.0,251.3337,251.3533,251.1082,251.118,6182.0
2024-11-14 12:15:00,256.13,256.15,255.89,256.1,5999.0,251.1376,251.1572,250.9023,251.1082,5999.0
2024-11-14 12:20:00,256.01,256.05,255.6,255.63,7402.0,251.02,251.0592,250.618,250.6474,7402.0
2024-11-14 12:25:00,255.56,255.82,255.55,255.73,3735.0,250.5787,250.8337,250.5689,250.7454,3735.0
2024-11-14 12:30:00,255.75,256.18,255.75,256.13,5148.0,250.765,251.1867,250.765,251.1376,5148.0
2024-11-14 12:35:00,256.16,256.35,256.0,256.26,6954.0,251.167,251.3533,251.0102,251.2651,6954.0
2024-11-14 12:40:00,256.14,256.3,256.1,256.3,5164.0,251.1474,251.3043,251.1082,251.3043,5164.0
2024-11-14 12:45:00,256.29,256.29,255.59,256.05,10471.0,251.2945,251.2945,250.6082,251.0592,10471.0
2024-11-14 12:50:00,255.99,256.23,255.82,256.23,4733.0,251.0004,251.2357,250.8337,251.2357,4733.0
2024-11-14 12:55:00,256.31,256.37,256.04,256.14,6789.0,251.3141,251.373,251.0494,251.1474,6789.0
2024-11-14 13:00:00,256.13,256.49,256.13,256.37,2466.0,251.1376,251.4906,251.1376,251.373,2466.0
2024-11-14 13:05:00,256.41,256.49,256.26,256.32,6523.0,251.4122,251.4906,251.2651,251.3239,6523.0
2024-11-14 13:10:00,256.4,256.78,256.33,256.76,5663.0,251.4024,251.775,251.3337,251.7553,5663.0
2024-11-14 13:15:00,256.78,256.94,256.55,256.55,11247.0,251.775,251.9318,251.5494,251.5494,11247.0
2024-11-14 13:20:00,256.69,256.79,256.59,256.79,7652.0,251.6867,251.7848,251.5887,251.7848,7652.0
2024-11-14 13:25:00,256.78,256.9,256.1,256.22,11741.0,251.775,251.8926,251.1082,251.2259,11741.0
2024-11-14 13:30:00,256.21,256.25,256.04,256.07,3793.0,251.2161,251.2553,251.0494,251.0788,3793.0
2024-11-14 13:35:00,256.19,256.3,256.01,256.16,7053.0,251.1965,251.3043,251.02,251.167,7053.0
2024-11-14 13:40:00,256.16,256.17,256.03,256.13,2589.0,251.167,251.1768,251.0396,251.1376,2589.0
2024-11-14 13:45:00,256.13,256.35,256.05,256.35,7972.0,251.1376,251.3533,251.0592,251.3533,7972.0
2024-11-14 13:50:00,256.41,256.56,256.35,256.42,4687.0,251.4122,251.5592,251.3533,251.422,4687.0
2024-11-14 13:55:00,256.49,256.49,256.0,256.0,23582.0,251.4906,251.4906,251.0102,251.0102,23582.0
2024-11-14 14:00:00,256.02,256.62,256.0,256.62,10133.0,251.0298,251.6181,251.0102,251.6181,10133.0
2024-11-14 14:05:00,256.56,256.81,256.47,256.81,5217.0,251.5592,251.8044,251.471,251.8044,5217.0
2024-11-14 14:10:00,256.81,256.89,256.79,256.79,2780.0,251.8044,251.8828,251.7848,251.7848,2780.0
2024-11-14 14:15:00,256.79,256.94,256.68,256.87,4132.0,251.7848,251.9318,251.6769,251.8632,4132.0
2024-11-14 14:20:00,256.75,256.84,256.7,256.81,1594.0,251.7455,251.8338,251.6965,251.8044,1594.0
2024-11-14 14:25:00,256.81,256.95,256.76,256.91,6397.0,251.8044,251.9416,251.7553,251.9024,6397.0
2024-11-14 14:30:00,256.99,257.15,256.92,257.06,5263.0,251.9809,252.1377,251.9122,252.0495,5263.0
2024-11-14 14:35:00,257.15,257.26,257.01,257.02,5402.0,252.1377,252.2456,252.0005,252.0103,5402.0
2024-11-14 14:40:00,257.2,257.2,257.0,257.07,3375.0,252.1868,252.1868,251.9907,252.0593,3375.0
2024-11-14 14:45:00,257.07,257.11,256.95,256.95,4565.0,252.0593,252.0985,251.9416,251.9416,4565.0
2024-11-14 14:50:00,256.94,257.38,256.94,257.38,4645.0,251.9318,252.3633,251.9318,252.3633,4645.0
2024-11-14 14:55:00,257.35,257.42,257.3,257.34,4833.0,252.3338,252.4025,252.2848,252.324,4833.0
2024-11-14 15:00:00,257.35,257.35,256.83,256.88,7747.0,252.3338,252.3338,251.824,251.873,7747.0
2024-11-14 15:05:00,256.77,256.89,256.52,256.56,8296.0,251.7652,251.8828,251.52,251.5592,8296.0
2024-11-14 15:10:00,256.48,256.7,256.47,256.56,3079.0,251.4808,251.6965,251.471,251.5592,3079.0
2024-11-14 15:15:00,256.65,257.12,256.64,256.9,5695.0,251.6475,252.1083,251.6377,251.8926,5695.0
2024-11-14 15:20:00,256.91,257.05,256.81,256.99,5335.0,251.9024,252.0397,251.8044,251.9809,5335.0
2024-11-14 15:25:00,256.99,257.42,256.96,257.38,21787.0,251.9809,252.4025,251.9515,252.3633,21787.0
2024-11-14 15:30:00,257.38,257.45,256.96,257.14,43743.0,252.3633,252.4319,251.9515,252.1279,43743.0
2024-11-14 15:35:00,257.13,257.18,256.87,256.91,19511.0,252.1181,252.1672,251.8632,251.9024,19511.0
2024-11-14 15:40:00,256.94,257.27,256.9,256.94,16376.0,251.9318,252.2554,251.8926,251.9318,16376.0
2024-11-14 15:45:00,256.97,257.07,256.8,256.83,12550.0,251.9613,252.0593,251.7946,251.824,12550.0
2024-11-14 15:50:00,256.88,257.11,256.87,257.08,31521.0,251.873,252.0985,251.8632,252.0691,31521.0
2024-11-14 15:55:00,257.04,257.56,256.95,257.48,93419.0,252.0299,252.5398,251.9416,252.4613,93419.0
2024-11-15 09:30:00,260.08,260.92,258.74,259.31,155475.0,255.0106,255.8343,253.6968,254.2556,155475.0
2024-11-15 09:35:00,259.58,260.33,259.31,260.01,48545.0,254.5204,255.2558,254.2556,254.942,48545.0
2024-11-15 09:40:00,260.03,260.77,259.67,260.1,39845.0,254.9616,255.6872,254.6086,255.0302,39845.0
2024-11-15 09:45:00,260.28,260.92,259.61,259.61,24670.0,255.2067,255.8343,254.5498,254.5498,24670.0
2024-11-15 09:50:00,259.8,259.95,259.06,259.41,24255.0,254.7361,254.8832,254.0105,254.3537,24255.0
2024-11-15 09:55:00,259.41,259.6,259.0,259.6,28048.0,254.3537,254.54,253.9517,254.54,28048.0
2024-11-15 10:00:00,259.6,259.62,258.93,259.12,22337.0,254.54,254.5596,253.8831,254.0693,22337.0
2024-11-15 10:05:00,259.04,259.04,258.14,258.39,31182.0,253.9909,253.9909,253.1085,253.3536,31182.0
2024-11-15 10:10:00,258.28,259.02,258.23,258.84,27315.0,253.2457,253.9713,253.1967,253.7948,27315.0
2024-11-15 10:15:00,258.87,258.87,258.39,258.57,11980.0,253.8242,253.8242,253.3536,253.5301,11980.0
2024-11-15 10:20:00,258.43,258.43,257.97,258.15,11091.0,253.3928,253.3928,252.9418,253.1183,11091.0
2024-11-15 10:25:00,258.14,258.33,257.85,258.3,9172.0,253.1085,253.2947,252.8241,253.2653,9172.0
2024-11-15 10:30:00,258.23,258.27,257.42,257.76,17673.0,253.1967,253.2359,252.4025,252.7359,17673.0
2024-11-15 10:35:00,257.77,258.05,257.37,257.5,14446.0,252.7457,253.0202,252.3535,252.4809,14446.0
2024-11-15 10:40:00,257.63,257.63,257.0,257.41,20452.0,252.6084,252.6084,251.9907,252.3927,20452.0
2024-11-15 10:45:00,257.41,257.51,257.04,257.4,60910.0,252.3927,252.4907,252.0299,252.3829,60910.0
2024-11-15 10:50:00,257.44,257.81,257.33,257.4,28577.0,252.4221,252.7849,252.3142,252.3829,28577.0
2024-11-15 10:55:00,257.54,257.54,256.95,257.11,65415.0,252.5201,252.5201,251.9416,252.0985,65415.0
2024-11-15 11:00:00,256.97,257.23,255.43,255.43,35748.0,251.9613,252.2162,250.4513,250.4513,35748.0
2024-11-15 11:05:00,255.42,255.64,254.56,254.6,15072.0,250.4415,250.6572,249.5982,249.6375,15072.0
2024-11-15 11:10:00,254.66,255.13,253.78,254.55,25469.0,249.6963,250.1571,248.8334,249.5884,25469.0
2024-11-15 11:15:00,254.45,255.41,254.45,255.21,11200.0,249.4904,250.4317,249.4904,250.2356,11200.0
2024-11-15 11:20:00,255.22,255.23,254.33,254.67,221899.0,250.2454,250.2552,249.3727,249.7061,221899.0
2024-11-15 11:25:00,254.77,255.1,253.71,253.92,28516.0,249.8041,250.1277,248.7648,248.9707,28516.0
2024-11-15 11:30:00,253.91,254.97,253.32,254.97,11846.0,248.9609,250.0002,248.3824,250.0002,11846.0
2024-11-15 11:35:00,254.84,255.11,254.49,254.92,11154.0,249.8728,250.1375,249.5296,249.9512,11154.0
2024-11-15 11:40:00,254.96,255.21,254.74,254.81,7080.0,249.9904,250.2356,249.7747,249.8434,7080.0
2024-11-15 11:45:00,254.81,255.6,254.81,255.23,9363.0,249.8434,250.618,249.8434,250.2552,9363.0
2024-11-15 11:50:00,255.32,255.32,254.8,255.03,14776.0,250.3434,250.3434,249.8336,250.0591,14776.0
2024-11-15 11:55:00,254.93,255.54,254.93,255.44,6651.0,249.961,250.5591,249.961,250.4611,6651.0
2024-11-15 12:00:00,255.38,255.57,254.99,255.12,15307.0,250.4022,250.5885,250.0198,250.1473,15307.0
2024-11-15 12:05:00,255.12,255.23,254.96,255.18,5300.0,250.1473,250.2552,249.9904,250.2061,5300.0
2024-11-15 12:10:00,255.2,255.26,254.55,254.68,16970.0,250.2258,250.2846,249.5884,249.7159,16970.0
2024-11-15 12:15:00,254.64,254.64,253.68,253.72,11030.0,249.6767,249.6767,248.7354,248.7746,11030.0
2024-11-15 12:20:00,253.7,254.5,253.57,254.29,12825.0,248.755,249.5394,248.6275,249.3335,12825.0
2024-11-15 12:25:00,254.43,254.43,253.5,254.01,20782.0,249.4708,249.4708,248.5589,249.059,20782.0
2024-11-15 12:30:00,254.12,254.24,253.32,253.47,36722.0,249.1668,249.2845,248.3824,248.5295,36722.0
2024-11-15 12:35:00,253.5,253.63,253.01,253.51,19039.0,248.5589,248.6864,248.0784,248.5687,19039.0
2024-11-15 12:40:00,253.37,253.59,253.23,253.42,11224.0,248.4314,248.6471,248.2942,248.4805,11224.0
2024-11-15 12:45:00,253.48,254.03,253.48,253.99,9820.0,248.5393,249.0786,248.5393,249.0393,9820.0
2024-11-15 12:50:00,253.84,254.79,253.83,254.79,7927.0,248.8923,249.8237,248.8825,249.8237,7927.0
2024-11-15 12:55:00,254.79,255.4,254.57,255.16,10564.0,249.8237,250.4219,249.608,250.1865,10564.0
2024-11-15 13:00:00,255.15,255.35,254.97,255.19,8455.0,250.1767,250.3728,250.0002,250.216,8455.0
2024-11-15 13:05:00,255.21,255.51,255.19,255.49,12045.0,250.2356,250.5297,250.216,250.5101,12045.0
2024-11-15 13:10:00,255.39,255.51,254.9,255.34,6686.0,250.4121,250.5297,249.9316,250.363,6686.0
2024-11-15 13:15:00,255.2,255.83,255.2,255.56,8476.0,250.2258,250.8435,250.2258,250.5787,8476.0
2024-11-15 13:20:00,255.55,255.67,255.34,255.45,8645.0,250.5689,250.6866,250.363,250.4709,8645.0
2024-11-15 13:25:00,255.34,255.53,255.34,255.42,6985.0,250.363,250.5493,250.363,250.4415,6985.0
2024-11-15 13:30:00,255.42,255.45,255.14,255.41,8497.0,250.4415,250.4709,250.1669,250.4317,8497.0
2024-11-15 13:35:00,255.29,255.45,254.77,254.94,17586.0,250.314,250.4709,249.8041,249.9708,17586.0
2024-11-15 13:40:00,254.94,255.4,254.93,255.31,20070.0,249.9708,250.4219,249.961,250.3336,20070.0
2024-11-15 13:45:00,255.31,255.31,254.85,254.94,7908.0,250.3336,250.3336,249.8826,249.9708,7908.0
2024-11-15 13:50:00,254.8,255.16,254.79,255.05,11371.0,249.8336,250.1865,249.8237,250.0787,11371.0
2024-11-15 13:55:00,255.0,255.1,254.87,254.92,12990.0,250.0297,250.1277,249.9022,249.9512,12990.0
2024-11-15 14:00:00,254.8,254.92,254.53,254.74,16858.0,249.8336,249.9512,249.5688,249.7747,16858.0
2024-11-15 14:05:00,254.74,255.14,254.66,254.93,15040.0,249.7747,250.1669,249.6963,249.961,15040.0
2024-11-15 14:10:00,254.92,255.04,254.85,254.96,7734.0,249.9512,250.0689,249.8826,249.9904,7734.0
2024-11-15 14:15:00,254.95,254.97,254.5,254.8,6911.0,249.9806,250.0002,249.5394,249.8336,6911.0
2024-11-15 14:20:00,254.81,254.81,254.5,254.55,5565.0,249.8434,249.8434,249.5394,249.5884,5565.0
2024-11-15 14:25:00,254.61,254.78,254.46,254.75,3828.0,249.6473,249.8139,249.5002,249.7845,3828.0
2024-11-15 14:30:00,254.67,254.95,254.66,254.68,6810.0,249.7061,249.9806,249.6963,249.7159,6810.0
2024-11-15 14:35:00,254.66,254.92,254.66,254.74,3518.0,249.6963,249.9512,249.6963,249.7747,3518.0
2024-11-15 14:40:00,254.74,255.07,254.74,254.87,7305.0,249.7747,250.0983,249.7747,249.9022,7305.0
2024-11-15 14:45:00,254.87,255.08,254.84,254.98,11148.0,249.9022,250.1081,249.8728,250.01,11148.0
2024-11-15 14:50:00,254.95,255.04,254.75,254.81,6343.0,249.9806,250.0689,249.7845,249.8434,6343.0
2024-11-15 14:55:00,254.9,255.43,254.89,255.09,28913.0,249.9316,250.4513,249.9218,250.1179,28913.0
2024-11-15 15:00:00,255.09,255.25,254.91,255.08,18995.0,250.1179,250.2748,249.9414,250.1081,18995.0
2024-11-15 15:05:00,255.16,255.26,254.76,255.09,22485.0,250.1865,250.2846,249.7943,250.1179,22485.0
2024-11-15 15:10:00,255.09,255.31,254.91,255.31,11537.0,250.1179,250.3336,249.9414,250.3336,11537.0
2024-11-15 15:15:00,255.3,255.37,255.03,255.31,13667.0,250.3238,250.3924,250.0591,250.3336,13667.0
2024-11-15 15:20:00,255.3,255.54,255.28,255.29,18844.0,250.3238,250.5591,250.3042,250.314,18844.0
2024-11-15 15:25:00,255.34,255.47,255.11,255.11,14299.0,250.363,250.4905,250.1375,250.1375,14299.0
2024-11-15 15:30:00,255.16,255.3,255.07,255.21,18011.0,250.1865,250.3238,250.0983,250.2356,18011.0
2024-11-15 15:35:00,255.26,255.67,255.19,255.48,17219.0,250.2846,250.6866,250.216,250.5003,17219.0
2024-11-15 15:40:00,255.5,255.54,255.39,255.42,24747.0,250.5199,250.5591,250.4121,250.4415,24747.0
2024-11-15 15:45:00,255.45,255.46,254.94,254.94,29242.0,250.4709,250.4807,249.9708,249.9708,29242.0
2024-11-15 15:50:00,254.95,255.72,254.95,255.66,53454.0,249.9806,250.7356,249.9806,250.6768,53454.0
2024-11-15 15:55:00,255.65,256.0,255.49,255.72,131775.0,250.667,251.0102,250.5101,250.7356,131775.0
2024-11-18 09:30:00,255.68,256.33,255.09,256.03,43346.0,250.6964,251.3337,250.1179,251.0396,43346.0
2024-11-18 09:35:00,256.32,257.13,255.58,256.46,20298.0,251.3239,252.1181,250.5983,251.4612,20298.0
2024-11-18 09:40:00,256.31,257.51,256.05,257.2,9774.0,251.3141,252.4907,251.0592,252.1868,9774.0
2024-11-18 09:45:00,257.24,257.24,256.3,256.81,6759.0,252.226,252.226,251.3043,251.8044,6759.0
2024-11-18 09:50:00,256.82,257.43,256.56,257.28,14857.0,251.8142,252.4123,251.5592,252.2652,14857.0
2024-11-18 09:55:00,257.22,257.43,256.52,256.52,9687.0,252.2064,252.4123,251.52,251.52,9687.0
2024-11-18 10:00:00,256.8,256.94,256.43,256.69,7668.0,251.7946,251.9318,251.4318,251.6867,7668.0
2024-11-18 10:05:00,256.77,256.78,255.67,255.67,2795.0,251.7652,251.775,250.6866,250.6866,2795.0
2024-11-18 10:10:00,255.7,255.77,254.78,255.07,6542.0,250.716,250.7846,249.8139,250.0983,6542.0
2024-11-18 10:15:00,254.97,255.18,254.88,255.07,6676.0,250.0002,250.2061,249.912,250.0983,6676.0
2024-11-18 10:20:00,254.82,255.19,254.81,255.01,8819.0,249.8532,250.216,249.8434,250.0395,8819.0
2024-11-18 10:25:00,255.15,255.27,254.86,254.91,3634.0,250.1767,250.2944,249.8924,249.9414,3634.0
2024-11-18 10:30:00,255.09,255.12,254.81,254.84,2343.0,250.1179,250.1473,249.8434,249.8728,2343.0
2024-11-18 10:35:00,254.86,254.86,254.3,254.77,7933.0,249.8924,249.8924,249.3433,249.8041,7933.0
2024-11-18 10:40:00,254.71,255.14,254.71,255.09,8939.0,249.7453,250.1669,249.7453,250.1179,8939.0
2024-11-18 10:45:00,255.04,255.09,254.92,254.92,6331.0,250.0689,250.1179,249.9512,249.9512,6331.0
2024-11-18 10:50:00,255.06,255.06,254.66,254.97,7324.0,250.0885,250.0885,249.6963,250.0002,7324.0
2024-11-18 10:55:00,255.08,255.37,254.92,255.28,20044.0,250.1081,250.3924,249.9512,250.3042,20044.0
2024-11-18 11:00:00,255.37,255.73,255.28,255.53,7455.0,250.3924,250.7454,250.3042,250.5493,7455.0
2024-11-18 11:05:00,255.6,255.61,255.25,255.32,3078.0,250.618,250.6278,250.2748,250.3434,3078.0
2024-11-18 11:10:00,255.32,255.67,255.18,255.62,15897.0,250.3434,250.6866,250.2061,250.6376,15897.0
2024-11-18 11:15:00,255.57,255.86,255.49,255.77,5421.0,250.5885,250.8729,250.5101,250.7846,5421.0
2024-11-18 11:20:00,255.78,256.01,255.66,255.94,5079.0,250.7945,251.02,250.6768,250.9513,5079.0
2024-11-18 11:25:00,255.96,256.07,255.89,255.98,4146.0,250.9709,251.0788,250.9023,250.9906,4146.0
2024-11-18 11:30:00,255.95,256.7,255.95,256.49,6925.0,250.9611,251.6965,250.9611,251.4906,6925.0
2024-11-18 11:35:00,256.44,256.48,256.23,256.32,3272.0,251.4416,251.4808,251.2357,251.3239,3272.0
2024-11-18 11:40:00,256.34,256.62,256.32,256.58,2458.0,251.3435,251.6181,251.3239,251.5789,2458.0
2024-11-18 11:45:00,256.63,256.68,256.52,256.57,4559.0,251.6279,251.6769,251.52,251.5691,4559.0
2024-11-18 11:50:00,256.47,256.55,256.28,256.3,7044.0,251.471,251.5494,251.2847,251.3043,7044.0
2024-11-18 11:55:00,256.34,256.34,255.81,255.91,11050.0,251.3435,251.3435,250.8239,250.9219,11050.0
2024-11-18 12:00:00,255.82,256.1,255.82,256.05,3208.0,250.8337,251.1082,250.8337,251.0592,3208.0
2024-11-18 12:05:00,256.12,256.12,255.93,256.09,3166.0,251.1278,251.1278,250.9415,251.0984,3166.0
2024-11-18 12:10:00,255.95,256.15,255.93,255.95,10724.0,250.9611,251.1572,250.9415,250.9611,10724.0
2024-11-18 12:15:00,256.05,256.05,255.76,255.84,3565.0,251.0592,251.0592,250.7748,250.8533,3565.0
2024-11-18 12:20:00,255.89,256.0,255.79,255.86,3568.0,250.9023,251.0102,250.8043,250.8729,3568.0
2024-11-18 12:25:00,255.86,256.02,255.86,256.0,5084.0,250.8729,251.0298,250.8729,251.0102,5084.0
2024-11-18 12:30:00,255.97,256.2,255.94,256.04,3853.0,250.9807,251.2063,250.9513,251.0494,3853.0
2024-11-18 12:35:00,256.0,256.32,256.0,256.32,4800.0,251.0102,251.3239,251.0102,251.3239,4800.0
2024-11-18 12:40:00,256.27,256.51,256.24,256.36,1926.0,251.2749,251.5102,251.2455,251.3631,1926.0
2024-11-18 12:45:00,256.33,256.35,256.31,256.31,1213.0,251.3337,251.3533,251.3141,251.3141,1213.0
2024-11-18 12:50:00,256.35,256.39,256.22,256.22,4307.0,251.3533,251.3926,251.2259,251.2259,4307.0
2024-11-18 12:55:00,256.27,256.44,256.21,256.44,3655.0,251.2749,251.4416,251.2161,251.4416,3655.0
2024-11-18 13:00:00,256.42,256.45,256.16,256.17,3367.0,251.422,251.4514,251.167,251.1768,3367.0
2024-11-18 13:05:00,256.17,256.23,256.03,256.11,3405.0,251.1768,251.2357,251.0396,251.118,3405.0
2024-11-18 13:10:00,256.1,256.14,255.85,255.85,7545.0,251.1082,251.1474,250.8631,250.8631,7545.0
2024-11-18 13:15:00,255.83,255.87,255.46,255.62,6369.0,250.8435,250.8827,250.4807,250.6376,6369.0
2024-11-18 13:20:00,255.56,255.71,255.5,255.57,4999.0,250.5787,250.7258,250.5199,250.5885,4999.0
2024-11-18 13:25:00,255.57,255.8,255.56,255.79,4737.0,250.5885,250.8141,250.5787,250.8043,4737.0
2024-11-18 13:30:00,256.0,256.14,255.8,255.8,5867.0,251.0102,251.1474,250.8141,250.8141,5867.0
2024-11-18 13:35:00,255.71,255.72,255.44,255.44,1646.0,250.7258,250.7356,250.4611,250.4611,1646.0
2024-11-18 13:40:00,255.46,255.59,255.15,255.15,4039.0,250.4807,250.6082,250.1767,250.1767,4039.0
2024-11-18 13:45:00,255.14,255.45,255.04,255.42,11991.0,250.1669,250.4709,250.0689,250.4415,11991.0
2024-11-18 13:50:00,255.44,255.6,255.43,255.58,1000.0,250.4611,250.618,250.4513,250.5983,1000.0
2024-11-18 13:55:00,255.63,255.72,255.52,255.71,2135.0,250.6474,250.7356,250.5395,250.7258,2135.0
2024-11-18 14:00:00,255.63,255.68,255.59,255.65,2369.0,250.6474,250.6964,250.6082,250.667,2369.0
2024-11-18 14:05:00,255.67,255.69,255.54,255.55,6711.0,250.6866,250.7062,250.5591,250.5689,6711.0
2024-11-18 14:10:00,255.56,255.6,255.41,255.47,8000.0,250.5787,250.618,250.4317,250.4905,8000.0
2024-11-18 14:15:00,255.42,255.65,255.25,255.6,7589.0,250.4415,250.667,250.2748,250.618,7589.0
2024-11-18 14:20:00,255.58,255.71,255.54,255.68,4026.0,250.5983,250.7258,250.5591,250.6964,4026.0
2024-11-18 14:25:00,255.64,255.64,255.48,255.49,2147.0,250.6572,250.6572,250.5003,250.5101,2147.0
2024-11-18 14:30:00,255.57,255.57,255.27,255.28,3681.0,250.5885,250.5885,250.2944,250.3042,3681.0
2024-11-18 14:35:00,255.24,255.34,255.14,255.24,4998.0,250.265,250.363,250.1669,250.265,4998.0
2024-11-18 14:40:00,255.25,255.42,255.22,255.42,3864.0,250.2748,250.4415,250.2454,250.4415,3864.0
2024-11-18 14:45:00,255.36,255.37,255.28,255.34,2835.0,250.3826,250.3924,250.3042,250.363,2835.0
2024-11-18 14:50:00,255.34,255.65,255.34,255.55,4603.0,250.363,250.667,250.363,250.5689,4603.0
2024-11-18 14:55:00,255.59,255.63,255.32,255.36,5708.0,250.6082,250.6474,250.3434,250.3826,5708.0
2024-11-18 15:00:00,255.43,255.64,255.43,255.61,4361.0,250.4513,250.6572,250.4513,250.6278,4361.0
2024-11-18 15:05:00,255.65,255.66,255.52,255.64,6533.0,250.667,250.6768,250.5395,250.6572,6533.0
2024-11-18 15:10:00,255.62,255.72,255.46,255.6,17626.0,250.6376,250.7356,250.4807,250.618,17626.0
2024-11-18 15:15:00,255.61,256.17,255.52,255.94,7975.0,250.6278,251.1768,250.5395,250.9513,7975.0
2024-11-18 15:20:00,256.02,256.17,256.02,256.11,4243.0,251.0298,251.1768,251.0298,251.118,4243.0
2024-11-18 15:25:00,256.1,256.5,256.1,256.48,8283.0,251.1082,251.5004,251.1082,251.4808,8283.0
2024-11-18 15:30:00,256.46,256.49,256.23,256.29,9962.0,251.4612,251.4906,251.2357,251.2945,9962.0
2024-11-18 15:35:00,256.25,256.35,256.18,256.3,10753.0,251.2553,251.3533,251.1867,251.3043,10753.0
2024-11-18 15:40:00,256.3,256.36,255.95,255.96,22991.0,251.3043,251.3631,250.9611,250.9709,22991.0
2024-11-18 15:45:00,255.97,256.06,255.78,255.96,17159.0,250.9807,251.069,250.7945,250.9709,17159.0
2024-11-18 15:50:00,255.98,256.19,255.75,255.81,58372.0,250.9906,251.1965,250.765,250.8239,58372.0
2024-11-18 15:55:00,255.81,256.6,255.81,256.54,156498.0,250.8239,251.5985,250.8239,251.5396,156498.0
2024-11-19 09:30:00,254.59,256.53,254.59,255.62,25211.0,249.6276,251.5298,249.6276,250.6376,25211.0
2024-11-19 09:35:00,255.69,257.13,255.21,256.29,5026.0,250.7062,252.1181,250.2356,251.2945,5026.0
2024-11-19 09:40:00,256.21,256.21,254.05,254.09,7026.0,251.2161,251.2161,249.0982,249.1374,7026.0
2024-11-19 09:45:00,254.0,254.64,254.0,254.08,6807.0,249.0491,249.6767,249.0491,249.1276,6807.0
2024-11-19 09:50:00,253.91,253.91,252.74,252.87,12545.0,248.9609,248.9609,247.8137,247.9412,12545.0
2024-11-19 09:55:00,253.21,253.7,253.04,253.04,3340.0,248.2745,248.755,248.1079,248.1079,3340.0
2024-11-19 10:00:00,253.4,253.66,252.92,253.4,24877.0,248.4608,248.7158,247.9902,248.4608,24877.0
2024-11-19 10:05:00,253.78,253.78,253.45,253.62,4424.0,248.8334,248.8334,248.5099,248.6766,4424.0
2024-11-19 10:10:00,253.62,253.97,253.31,253.97,7627.0,248.6766,249.0197,248.3726,249.0197,7627.0
2024-11-19 10:15:00,253.89,253.89,253.3,253.31,3242.0,248.9413,248.9413,248.3628,248.3726,3242.0
2024-11-19 10:20:00,253.34,253.85,253.2,253.68,11449.0,248.402,248.9021,248.2647,248.7354,11449.0
2024-11-19 10:25:00,253.59,254.0,253.58,253.99,3168.0,248.6471,249.0491,248.6373,249.0393,3168.0
2024-11-19 10:30:00,253.87,254.34,253.78,254.02,10966.0,248.9217,249.3825,248.8334,249.0688,10966.0
2024-11-19 10:35:00,254.02,254.34,254.01,254.27,8844.0,249.0688,249.3825,249.059,249.3139,8844.0
2024-11-19 10:40:00,254.18,254.49,254.17,254.36,4421.0,249.2256,249.5296,249.2158,249.4021,4421.0
2024-11-19 10:45:00,254.37,254.77,254.23,254.63,18277.0,249.4119,249.8041,249.2747,249.6669,18277.0
2024-11-19 10:50:00,254.53,254.81,254.37,254.45,7173.0,249.5688,249.8434,249.4119,249.4904,7173.0
2024-11-19 10:55:00,254.61,254.74,254.3,254.59,3749.0,249.6473,249.7747,249.3433,249.6276,3749.0
2024-11-19 11:00:00,254.61,254.73,254.13,254.38,7334.0,249.6473,249.7649,249.1766,249.4217,7334.0
2024-11-19 11:05:00,254.44,254.51,254.15,254.34,3298.0,249.4806,249.5492,249.1962,249.3825,3298.0
2024-11-19 11:10:00,254.49,254.74,254.44,254.7,5027.0,249.5296,249.7747,249.4806,249.7355,5027.0
2024-11-19 11:15:00,254.7,254.91,254.38,254.53,6124.0,249.7355,249.9414,249.4217,249.5688,6124.0
2024-11-19 11:20:00,254.54,254.91,254.49,254.73,2813.0,249.5786,249.9414,249.5296,249.7649,2813.0
2024-11-19 11:25:00,254.82,255.11,254.75,254.97,23450.0,249.8532,250.1375,249.7845,250.0002,23450.0
2024-11-19 11:30:00,255.11,255.26,254.99,254.99,3683.0,250.1375,250.2846,250.0198,250.0198,3683.0
2024-11-19 11:35:00,255.27,255.3,255.02,255.08,4259.0,250.2944,250.3238,250.0493,250.1081,4259.0
2024-11-19 11:40:00,255.12,255.22,254.84,254.84,4379.0,250.1473,250.2454,249.8728,249.8728,4379.0
2024-11-19 11:45:00,254.9,254.9,254.48,254.59,3406.0,249.9316,249.9316,249.5198,249.6276,3406.0
2024-11-19 11:50:00,254.63,255.02,254.51,255.02,7406.0,249.6669,250.0493,249.5492,250.0493,7406.0
2024-11-19 11:55:00,255.08,255.26,254.99,255.2,8073.0,250.1081,250.2846,250.0198,250.2258,8073.0
2024-11-19 12:00:00,255.19,255.2,254.98,255.08,1931.0,250.216,250.2258,250.01,250.1081,1931.0
2024-11-19 12:05:00,255.08,255.22,255.01,255.04,1226.0,250.1081,250.2454,250.0395,250.0689,1226.0
2024-11-19 12:10:00,255.13,255.13,254.61,254.64,7680.0,250.1571,250.1571,249.6473,249.6767,7680.0
2024-11-19 12:15:00,254.6,254.79,254.6,254.62,2849.0,249.6375,249.8237,249.6375,249.6571,2849.0
2024-11-19 12:20:00,254.72,254.73,254.48,254.58,3955.0,249.7551,249.7649,249.5198,249.6178,3955.0
2024-11-19 12:25:00,254.63,254.73,254.56,254.7,8087.0,249.6669,249.7649,249.5982,249.7355,8087.0
2024-11-19 12:30:00,254.63,254.78,254.62,254.74,14482.0,249.6669,249.8139,249.6571,249.7747,14482.0
2024-11-19 12:35:00,254.74,254.82,254.65,254.76,11704.0,249.7747,249.8532,249.6865,249.7943,11704.0
2024-11-19 12:40:00,254.73,254.8,254.66,254.66,5849.0,249.7649,249.8336,249.6963,249.6963,5849.0
2024-11-19 12:45:00,254.72,255.05,254.63,254.87,17161.0,249.7551,250.0787,249.6669,249.9022,17161.0
2024-11-19 12:50:00,254.84,255.14,254.8,255.14,5854.0,249.8728,250.1669,249.8336,250.1669,5854.0
2024-11-19 12:55:00,255.15,255.22,255.06,255.15,1780.0,250.1767,250.2454,250.0885,250.1767,1780.0
2024-11-19 13:00:00,255.18,255.18,255.01,255.15,20777.0,250.2061,250.2061,250.0395,250.1767,20777.0
2024-11-19 13:05:00,255.14,255.47,255.14,255.24,5903.0,250.1669,250.4905,250.1669,250.265,5903.0
2024-11-19 13:10:00,255.33,255.58,255.33,255.58,2508.0,250.3532,250.5983,250.3532,250.5983,2508.0
2024-11-19 13:15:00,255.36,255.45,255.09,255.11,6014.0,250.3826,250.4709,250.1179,250.1375,6014.0
2024-11-19 13:20:00,255.08,255.09,254.95,255.09,11195.0,250.1081,250.1179,249.9806,250.1179,11195.0
2024-11-19 13:25:00,255.18,255.36,255.02,255.02,5601.0,250.2061,250.3826,250.0493,250.0493,5601.0
2024-11-19 13:30:00,255.06,255.16,254.95,255.15,1559.0,250.0885,250.1865,249.9806,250.1767,1559.0
2024-11-19 13:35:00,255.0,255.23,255.0,255.14,8447.0,250.0297,250.2552,250.0297,250.1669,8447.0
2024-11-19 13:40:00,255.14,255.6,255.08,255.59,6999.0,250.1669,250.618,250.1081,250.6082,6999.0
2024-11-19 13:45:00,255.62,256.03,255.61,255.92,7247.0,250.6376,251.0396,250.6278,250.9317,7247.0
2024-11-19 13:50:00,255.93,255.96,255.83,255.86,1046.0,250.9415,250.9709,250.8435,250.8729,1046.0
2024-11-19 13:55:00,255.91,255.97,255.63,255.7,5827.0,250.9219,250.9807,250.6474,250.716,5827.0
2024-11-19 14:00:00,255.62,255.72,255.51,255.52,1431.0,250.6376,250.7356,250.5297,250.5395,1431.0
2024-11-19 14:05:00,255.47,255.49,255.36,255.37,2602.0,250.4905,250.5101,250.3826,250.3924,2602.0
2024-11-19 14:10:00,255.46,255.54,255.35,255.54,1014.0,250.4807,250.5591,250.3728,250.5591,1014.0
2024-11-19 14:15:00,255.43,255.53,255.14,255.25,4108.0,250.4513,250.5493,250.1669,250.2748,4108.0
2024-11-19 14:20:00,255.26,255.4,255.12,255.23,9842.0,250.2846,250.4219,250.1473,250.2552,9842.0
2024-11-19 14:25:00,255.12,255.21,255.0,255.0,4685.0,250.1473,250.2356,250.0297,250.0297,4685.0
2024-11-19 14:30:00,255.07,255.12,254.73,254.91,4938.0,250.0983,250.1473,249.7649,249.9414,4938.0
2024-11-19 14:35:00,254.85,254.96,254.8,254.85,1945.0,249.8826,249.9904,249.8336,249.8826,1945.0
2024-11-19 14:40:00,254.83,254.97,254.8,254.81,1453.0,249.863,250.0002,249.8336,249.8434,1453.0
2024-11-19 14:45:00,254.9,255.08,254.73,254.76,26834.0,249.9316,250.1081,249.7649,249.7943,26834.0
2024-11-19 14:50:00,254.76,254.76,254.51,254.62,12093.0,249.7943,249.7943,249.5492,249.6571,12093.0
2024-11-19 14:55:00,254.62,254.71,254.51,254.59,5553.0,249.6571,249.7453,249.5492,249.6276,5553.0
2024-11-19 15:00:00,254.59,254.62,254.19,254.29,12825.0,249.6276,249.6571,249.2354,249.3335,12825.0
2024-11-19 15:05:00,254.29,254.29,253.95,254.0,5288.0,249.3335,249.3335,249.0001,249.0491,5288.0
2024-11-19 15:10:00,254.05,254.33,254.03,254.24,5772.0,249.0982,249.3727,249.0786,249.2845,5772.0
2024-11-19 15:15:00,254.27,254.52,254.1,254.36,3655.0,249.3139,249.559,249.1472,249.4021,3655.0
2024-11-19 15:20:00,254.35,254.77,254.25,254.63,6939.0,249.3923,249.8041,249.2943,249.6669,6939.0
2024-11-19 15:25:00,254.59,254.75,254.52,254.71,9450.0,249.6276,249.7845,249.559,249.7453,9450.0
2024-11-19 15:30:00,254.73,254.76,254.47,254.47,9950.0,249.7649,249.7943,249.51,249.51,9950.0
2024-11-19 15:35:00,254.47,254.72,254.31,254.34,18783.0,249.51,249.7551,249.3531,249.3825,18783.0
2024-11-19 15:40:00,254.34,254.43,254.15,254.32,15807.0,249.3825,249.4708,249.1962,249.3629,15807.0
2024-11-19 15:45:00,254.32,254.36,254.08,254.36,14482.0,249.3629,249.4021,249.1276,249.4021,14482.0
2024-11-19 15:50:00,254.41,254.47,254.05,254.07,28525.0,249.4512,249.51,249.0982,249.1178,28525.0
2024-11-19 15:55:00,254.1,254.66,253.86,254.48,133315.0,249.1472,249.6963,248.9119,249.5198,133315.0
2024-11-20 09:30:00,254.84,255.42,254.0,254.53,30424.0,249.8728,250.4415,249.0491,249.5688,30424.0
2024-11-20 09:35:00,254.45,254.69,253.26,253.92,9352.0,249.4904,249.7257,248.3236,248.9707,9352.0
2024-11-20 09:40:00,253.69,255.13,253.55,254.39,5728.0,248.7452,250.1571,248.6079,249.4315,5728.0
2024-11-20 09:45:00,254.69,255.35,254.55,255.35,4435.0,249.7257,250.3728,249.5884,250.3728,4435.0
2024-11-20 09:50:00,255.25,255.26,254.79,254.89,2646.0,250.2748,250.2846,249.8237,249.9218,2646.0
2024-11-20 09:55:00,254.89,255.46,254.71,255.34,7409.0,249.9218,250.4807,249.7453,250.363,7409.0
2024-11-20 10:00:00,255.46,255.66,254.92,254.92,20140.0,250.4807,250.6768,249.9512,249.9512,20140.0
2024-11-20 10:05:00,255.07,255.24,254.57,254.57,3841.0,250.0983,250.265,249.608,249.608,3841.0
2024-11-20 10:10:00,254.75,255.32,254.51,255.17,3444.0,249.7845,250.3434,249.5492,250.1963,3444.0
2024-11-20 10:15:00,255.09,255.35,254.91,255.28,5408.0,250.1179,250.3728,249.9414,250.3042,5408.0
2024-11-20 10:20:00,255.15,255.6,255.14,255.41,3976.0,250.1767,250.618,250.1669,250.4317,3976.0
2024-11-20 10:25:00,255.47,255.47,254.7,254.98,4939.0,250.4905,250.4905,249.7355,250.01,4939.0
2024-11-20 10:30:00,254.85,255.07,254.6,254.69,13291.0,249.8826,250.0983,249.6375,249.7257,13291.0
2024-11-20 10:35:00,254.71,255.95,254.71,255.88,8664.0,249.7453,250.9611,249.7453,250.8925,8664.0
2024-11-20 10:40:00,255.78,255.78,255.17,255.17,1598.0,250.7945,250.7945,250.1963,250.1963,1598.0
2024-11-20 10:45:00,255.04,255.27,254.9,255.26,3913.0,250.0689,250.2944,249.9316,250.2846,3913.0
2024-11-20 10:50:00,255.23,255.43,255.12,255.43,2057.0,250.2552,250.4513,250.1473,250.4513,2057.0
2024-11-20 10:55:00,255.38,255.93,255.37,255.93,2100.0,250.4022,250.9415,250.3924,250.9415,2100.0
2024-11-20 11:00:00,255.8,255.98,255.61,255.61,4879.0,250.8141,250.9906,250.6278,250.6278,4879.0
2024-11-20 11:05:00,255.72,255.73,255.26,255.47,9990.0,250.7356,250.7454,250.2846,250.4905,9990.0
2024-11-20 11:10:00,255.29,255.35,254.7,254.97,7609.0,250.314,250.3728,249.7355,250.0002,7609.0
2024-11-20 11:15:00,254.88,255.29,254.87,255.05,2031.0,249.912,250.314,249.9022,250.0787,2031.0
2024-11-20 11:20:00,255.15,255.16,254.73,254.8,2743.0,250.1767,250.1865,249.7649,249.8336,2743.0
2024-11-20 11:25:00,254.75,254.78,254.32,254.32,10824.0,249.7845,249.8139,249.3629,249.3629,10824.0
2024-11-20 11:30:00,254.42,254.57,254.32,254.49,8373.0,249.461,249.608,249.3629,249.5296,8373.0
2024-11-20 11:35:00,254.57,254.84,254.48,254.48,5019.0,249.608,249.8728,249.5198,249.5198,5019.0
2024-11-20 11:40:00,254.47,254.71,254.44,254.64,5313.0,249.51,249.7453,249.4806,249.6767,5313.0
2024-11-20 11:45:00,254.67,254.78,254.66,254.78,2617.0,249.7061,249.8139,249.6963,249.8139,2617.0
2024-11-20 11:50:00,254.79,254.8,254.78,254.8,2395.0,249.8237,249.8336,249.8139,249.8336,2395.0
2024-11-20 11:55:00,254.8,255.02,254.78,254.85,10480.0,249.8336,250.0493,249.8139,249.8826,10480.0
2024-11-20 12:00:00,254.85,254.92,254.46,254.71,18608.0,249.8826,249.9512,249.5002,249.7453,18608.0
2024-11-20 12:05:00,254.79,254.88,254.63,254.88,13662.0,249.8237,249.912,249.6669,249.912,13662.0
2024-11-20 12:10:00,254.88,254.98,254.59,254.62,9932.0,249.912,250.01,249.6276,249.6571,9932.0
2024-11-20 12:15:00,254.76,254.84,254.58,254.59,2933.0,249.7943,249.8728,249.6178,249.6276,2933.0
2024-11-20 12:20:00,254.62,254.65,254.48,254.59,3652.0,249.6571,249.6865,249.5198,249.6276,3652.0
2024-11-20 12:25:00,254.62,254.69,254.57,254.67,7253.0,249.6571,249.7257,249.608,249.7061,7253.0
2024-11-20 12:30:00,254.67,255.02,254.67,255.02,11442.0,249.7061,250.0493,249.7061,250.0493,11442.0
2024-11-20 12:35:00,255.02,255.26,255.02,255.12,3839.0,250.0493,250.2846,250.0493,250.1473,3839.0
2024-11-20 12:40:00,255.17,255.51,255.06,255.49,65602.0,250.1963,250.5297,250.0885,250.5101,65602.0
2024-11-20 12:45:00,255.49,255.93,255.49,255.74,3876.0,250.5101,250.9415,250.5101,250.7552,3876.0
2024-11-20 12:50:00,256.09,256.19,255.88,255.99,8160.0,251.0984,251.1965,250.8925,251.0004,8160.0
2024-11-20 12:55:00,255.81,256.22,255.81,256.07,6358.0,250.8239,251.2259,250.8239,251.0788,6358.0
2024-11-20 13:00:00,256.05,256.05,255.95,255.95,500.0,251.0592,251.0592,250.9611,250.9611,500.0
2024-11-20 13:05:00,255.93,255.97,255.73,255.83,6003.0,250.9415,250.9807,250.7454,250.8435,6003.0
2024-11-20 13:10:00,255.86,255.94,255.64,255.67,7866.0,250.8729,250.9513,250.6572,250.6866,7866.0
2024-11-20 13:15:00,255.72,255.9,255.64,255.67,2621.0,250.7356,250.9121,250.6572,250.6866,2621.0
2024-11-20 13:20:00,255.76,256.05,255.65,255.95,14041.0,250.7748,251.0592,250.667,250.9611,14041.0
2024-11-20 13:25:00,255.92,256.16,255.82,255.97,13394.0,250.9317,251.167,250.8337,250.9807,13394.0
2024-11-20 13:30:00,255.97,256.01,255.82,255.82,898.0,250.9807,251.02,250.8337,250.8337,898.0
2024-11-20 13:35:00,255.84,255.87,255.74,255.76,2471.0,250.8533,250.8827,250.7552,250.7748,2471.0
2024-11-20 13:40:00,255.76,255.81,255.64,255.75,1937.0,250.7748,250.8239,250.6572,250.765,1937.0
2024-11-20 13:45:00,255.8,255.85,255.61,255.64,2916.0,250.8141,250.8631,250.6278,250.6572,2916.0
2024-11-20 13:50:00,255.64,255.73,255.47,255.55,3392.0,250.6572,250.7454,250.4905,250.5689,3392.0
2024-11-20 13:55:00,255.62,255.63,255.51,255.54,1500.0,250.6376,250.6474,250.5297,250.5591,1500.0
2024-11-20 14:00:00,255.51,255.64,255.33,255.33,6167.0,250.5297,250.6572,250.3532,250.3532,6167.0
2024-11-20 14:05:00,255.38,255.74,255.27,255.74,9665.0,250.4022,250.7552,250.2944,250.7552,9665.0
2024-11-20 14:10:00,255.66,256.02,255.64,255.77,10312.0,250.6768,251.0298,250.6572,250.7846,10312.0
2024-11-20 14:15:00,255.77,255.78,255.67,255.75,2856.0,250.7846,250.7945,250.6866,250.765,2856.0
2024-11-20 14:20:00,255.75,255.88,255.66,255.84,2278.0,250.765,250.8925,250.6768,250.8533,2278.0
2024-11-20 14:25:00,255.9,256.0,255.89,255.89,5603.0,250.9121,251.0102,250.9023,250.9023,5603.0
2024-11-20 14:30:00,255.89,256.23,255.85,256.21,10021.0,250.9023,251.2357,250.8631,251.2161,10021.0
2024-11-20 14:35:00,256.23,256.3,256.15,256.15,5196.0,251.2357,251.3043,251.1572,251.1572,5196.0
2024-11-20 14:40:00,256.21,256.34,256.11,256.31,6853.0,251.2161,251.3435,251.118,251.3141,6853.0
2024-11-20 14:45:00,256.31,256.33,256.24,256.32,2905.0,251.3141,251.3337,251.2455,251.3239,2905.0
2024-11-20 14:50:00,256.19,256.44,256.19,256.36,4182.0,251.1965,251.4416,251.1965,251.3631,4182.0
2024-11-20 14:55:00,256.36,256.49,256.3,256.34,3971.0,251.3631,251.4906,251.3043,251.3435,3971.0
2024-11-20 15:00:00,256.28,256.33,256.17,256.2,4268.0,251.2847,251.3337,251.1768,251.2063,4268.0
2024-11-20 15:05:00,256.14,256.29,256.07,256.29,6528.0,251.1474,251.2945,251.0788,251.2945,6528.0
2024-11-20 15:10:00,256.21,256.53,256.2,256.37,5507.0,251.2161,251.5298,251.2063,251.373,5507.0
2024-11-20 15:15:00,256.36,256.61,256.33,256.56,4337.0,251.3631,251.6083,251.3337,251.5592,4337.0
2024-11-20 15:20:00,256.65,256.66,256.41,256.49,3454.0,251.6475,251.6573,251.4122,251.4906,3454.0
2024-11-20 15:25:00,256.52,256.61,256.45,256.58,7115.0,251.52,251.6083,251.4514,251.5789,7115.0
2024-11-20 15:30:00,256.57,256.82,256.53,256.61,6668.0,251.5691,251.8142,251.5298,251.6083,6668.0
2024-11-20 15:35:00,256.65,257.0,256.64,256.88,5646.0,251.6475,251.9907,251.6377,251.873,5646.0
2024-11-20 15:40:00,256.9,257.25,256.89,257.21,7758.0,251.8926,252.2358,251.8828,252.1966,7758.0
2024-11-20 15:45:00,257.18,257.38,257.05,257.26,17139.0,252.1672,252.3633,252.0397,252.2456,17139.0
2024-11-20 15:50:00,257.32,257.62,256.96,257.0,23501.0,252.3044,252.5986,251.9515,251.9907,23501.0
2024-11-20 15:55:00,257.01,257.09,256.63,256.98,77000.0,252.0005,252.0789,251.6279,251.9711,77000.0
2024-11-21 09:30:00,259.4,259.9,257.2,258.73,33096.0,254.3439,254.8341,252.1868,253.687,33096.0
2024-11-21 09:35:00,258.64,258.75,257.44,257.88,7959.0,253.5987,253.7066,252.4221,252.8535,7959.0
2024-11-21 09:40:00,257.76,258.19,257.22,257.85,4990.0,252.7359,253.1575,252.2064,252.8241,4990.0
2024-11-21 09:45:00,257.85,257.97,257.34,257.62,3904.0,252.8241,252.9418,252.324,252.5986,3904.0
2024-11-21 09:50:00,257.78,258.39,257.65,258.11,5060.0,252.7555,253.3536,252.628,253.079,5060.0
2024-11-21 09:55:00,258.1,258.41,257.89,258.23,6411.0,253.0692,253.3732,252.8633,253.1967,6411.0
2024-11-21 10:00:00,258.3,258.8,258.16,258.8,8218.0,253.2653,253.7556,253.1281,253.7556,8218.0
2024-11-21 10:05:00,258.87,259.06,258.44,258.49,8125.0,253.8242,254.0105,253.4026,253.4516,8125.0
2024-11-21 10:10:00,258.37,258.85,258.36,258.65,9577.0,253.334,253.8046,253.3242,253.6085,9577.0
2024-11-21 10:15:00,258.65,258.66,258.47,258.48,4917.0,253.6085,253.6183,253.432,253.4418,4917.0
2024-11-21 10:20:00,258.41,259.04,258.4,258.86,5074.0,253.3732,253.9909,253.3634,253.8144,5074.0
2024-11-21 10:25:00,258.72,259.32,258.71,259.17,2124.0,253.6771,254.2655,253.6673,254.1184,2124.0
2024-11-21 10:30:00,258.96,259.21,258.96,259.19,3097.0,253.9125,254.1576,253.9125,254.138,3097.0
2024-11-21 10:35:00,258.74,259.3,258.73,259.03,3671.0,253.6968,254.2458,253.687,253.9811,3671.0
2024-11-21 10:40:00,258.77,259.37,258.76,259.19,3445.0,253.7262,254.3145,253.7164,254.138,3445.0
2024-11-21 10:45:00,259.11,259.84,259.01,259.66,11830.0,254.0595,254.7753,253.9615,254.5988,11830.0
2024-11-21 10:50:00,259.66,260.11,259.58,260.03,7656.0,254.5988,255.0401,254.5204,254.9616,7656.0
2024-11-21 10:55:00,260.15,260.77,260.12,260.72,11856.0,255.0793,255.6872,255.0499,255.6382,11856.0
2024-11-21 11:00:00,260.77,260.77,260.42,260.44,2681.0,255.6872,255.6872,255.344,255.3636,2681.0
2024-11-21 11:05:00,260.49,260.58,260.15,260.15,2855.0,255.4126,255.5009,255.0793,255.0793,2855.0
2024-11-21 11:10:00,260.14,260.59,260.12,260.5,2566.0,255.0695,255.5107,255.0499,255.4225,2566.0
2024-11-21 11:15:00,260.5,260.61,260.34,260.39,5953.0,255.4225,255.5303,255.2656,255.3146,5953.0
2024-11-21 11:20:00,260.51,260.77,260.31,260.77,5222.0,255.4323,255.6872,255.2362,255.6872,5222.0
2024-11-21 11:25:00,260.74,260.81,260.47,260.66,8673.0,255.6578,255.7264,255.393,255.5793,8673.0
2024-11-21 11:30:00,260.67,261.05,260.53,261.05,4275.0,255.5891,255.9617,255.4519,255.9617,4275.0
2024-11-21 11:35:00,261.03,261.06,260.74,261.01,5153.0,255.9421,255.9715,255.6578,255.9225,5153.0
2024-11-21 11:40:00,260.99,261.44,260.97,261.44,6035.0,255.9029,256.3441,255.8833,256.3441,6035.0
2024-11-21 11:45:00,261.38,261.47,261.22,261.36,10389.0,256.2853,256.3735,256.1284,256.2657,10389.0
2024-11-21 11:50:00,261.36,261.51,261.18,261.28,4674.0,256.2657,256.4128,256.0892,256.1872,4674.0
2024-11-21 11:55:00,261.18,261.51,261.17,261.46,6563.0,256.0892,256.4128,256.0794,256.3637,6563.0
2024-11-21 12:00:00,261.45,261.45,261.25,261.29,14116.0,256.3539,256.3539,256.1578,256.1971,14116.0
2024-11-21 12:05:00,261.32,261.4,260.86,261.05,14548.0,256.2265,256.3049,255.7754,255.9617,14548.0
2024-11-21 12:10:00,261.03,261.5,260.93,261.48,12512.0,255.9421,256.403,255.8441,256.3833,12512.0
2024-11-21 12:15:00,261.6,261.66,261.44,261.55,18853.0,256.501,256.5598,256.3441,256.452,18853.0
2024-11-21 12:20:00,261.55,261.59,261.39,261.59,6468.0,256.452,256.4912,256.2951,256.4912,6468.0
2024-11-21 12:25:00,261.61,262.27,261.61,262.09,11321.0,256.5108,257.158,256.5108,256.9815,11321.0
2024-11-21 12:30:00,262.08,262.08,261.59,261.85,2955.0,256.9717,256.9717,256.4912,256.7461,2955.0
2024-11-21 12:35:00,261.73,261.86,261.66,261.86,1501.0,256.6285,256.7559,256.5598,256.7559,1501.0
2024-11-21 12:40:00,261.82,261.92,261.75,261.86,5011.0,256.7167,256.8148,256.6481,256.7559,5011.0
2024-11-21 12:45:00,261.86,262.16,261.83,262.12,4669.0,256.7559,257.0501,256.7265,257.0109,4669.0
2024-11-21 12:50:00,262.16,262.47,262.14,262.3,5235.0,257.0501,257.3541,257.0305,257.1874,5235.0
2024-11-21 12:55:00,262.28,262.29,262.11,262.27,3391.0,257.1678,257.1776,257.0011,257.158,3391.0
2024-11-21 13:00:00,262.21,262.66,262.14,262.58,6354.0,257.0991,257.5403,257.0305,257.4619,6354.0
2024-11-21 13:05:00,262.61,262.93,262.6,262.84,4474.0,257.4913,257.8051,257.4815,257.7168,4474.0
2024-11-21 13:10:00,262.87,262.92,262.54,262.71,4717.0,257.7463,257.7953,257.4227,257.5894,4717.0
2024-11-21 13:15:00,262.41,262.92,262.34,262.92,4648.0,257.2952,257.7953,257.2266,257.7953,4648.0
2024-11-21 13:20:00,262.83,262.83,262.46,262.48,5276.0,257.707,257.707,257.3442,257.3639,5276.0
2024-11-21 13:25:00,262.54,262.73,262.51,262.65,5118.0,257.4227,257.609,257.3933,257.5305,5118.0
2024-11-21 13:30:00,262.55,262.74,262.54,262.63,4650.0,257.4325,257.6188,257.4227,257.5109,4650.0
2024-11-21 13:35:00,262.63,262.71,262.26,262.29,16439.0,257.5109,257.5894,257.1481,257.1776,16439.0
2024-11-21 13:40:00,262.23,262.37,262.1,262.21,4773.0,257.1187,257.256,256.9913,257.0991,4773.0
2024-11-21 13:45:00,262.16,262.19,261.89,262.03,7452.0,257.0501,257.0795,256.7854,256.9226,7452.0
2024-11-21 13:50:00,262.0,262.42,261.99,262.17,16309.0,256.8932,257.305,256.8834,257.0599,16309.0
2024-11-21 13:55:00,262.21,262.24,261.99,262.03,7646.0,257.0991,257.1285,256.8834,256.9226,7646.0
2024-11-21 14:00:00,262.04,262.3,261.89,262.29,13814.0,256.9324,257.1874,256.7854,257.1776,13814.0
2024-11-21 14:05:00,262.25,262.58,262.09,262.31,6236.0,257.1383,257.4619,256.9815,257.1972,6236.0
2024-11-21 14:10:00,262.46,262.73,262.46,262.65,8032.0,257.3442,257.609,257.3442,257.5305,8032.0
2024-11-21 14:15:00,262.54,262.77,262.44,262.65,15529.0,257.4227,257.6482,257.3246,257.5305,15529.0
2024-11-21 14:20:00,262.65,263.08,262.55,263.0,9522.0,257.5305,257.9522,257.4325,257.8737,9522.0
2024-11-21 14:25:00,262.93,263.09,262.82,263.07,11122.0,257.8051,257.962,257.6972,257.9424,11122.0
2024-11-21 14:30:00,263.09,263.15,262.63,262.63,133546.0,257.962,258.0208,257.5109,257.5109,133546.0
2024-11-21 14:35:00,262.54,263.03,262.54,263.03,15913.0,257.4227,257.9031,257.4227,257.9031,15913.0
2024-11-21 14:40:00,262.97,263.1,262.91,262.97,8094.0,257.8443,257.9718,257.7855,257.8443,8094.0
2024-11-21 14:45:00,263.0,263.02,262.72,262.79,120867.0,257.8737,257.8933,257.5992,257.6678,120867.0
2024-11-21 14:50:00,262.77,262.93,262.7,262.87,16272.0,257.6482,257.8051,257.5796,257.7463,16272.0
2024-11-21 14:55:00,262.81,263.03,262.7,263.03,7379.0,257.6874,257.9031,257.5796,257.9031,7379.0
2024-11-21 15:00:00,263.06,263.2,262.88,263.2,7247.0,257.9326,258.0698,257.7561,258.0698,7247.0
2024-11-21 15:05:00,263.19,263.37,263.03,263.37,5913.0,258.06,258.2365,257.9031,258.2365,5913.0
2024-11-21 15:10:00,263.36,263.37,262.93,263.0,15559.0,258.2267,258.2365,257.8051,257.8737,15559.0
2024-11-21 15:15:00,262.99,263.08,262.91,262.95,16653.0,257.8639,257.9522,257.7855,257.8247,16653.0
2024-11-21 15:20:00,262.94,263.19,262.93,263.04,3918.0,257.8149,258.06,257.8051,257.9129,3918.0
2024-11-21 15:25:00,263.04,263.17,262.97,263.0,5376.0,257.9129,258.0404,257.8443,257.8737,5376.0
2024-11-21 15:30:00,263.0,263.08,262.81,262.95,15269.0,257.8737,257.9522,257.6874,257.8247,15269.0
2024-11-21 15:35:00,262.94,262.97,262.36,262.56,17297.0,257.8149,257.8443,257.2462,257.4423,17297.0
2024-11-21 15:40:00,262.49,262.59,262.13,262.47,8853.0,257.3737,257.4717,257.0207,257.3541,8853.0
2024-11-21 15:45:00,262.45,262.87,262.33,262.8,8197.0,257.3344,257.7463,257.2168,257.6776,8197.0
2024-11-21 15:50:00,262.68,262.99,262.64,262.96,31180.0,257.56,257.8639,257.5207,257.8345,31180.0
2024-11-21 15:55:00,262.97,263.51,262.88,263.37,228867.0,257.8443,258.3738,257.7561,258.2365,228867.0
2024-11-22 09:30:00,264.22,264.22,263.23,263.41,23172.0,259.0699,259.0699,258.0992,258.2757,23172.0
2024-11-22 09:35:00,263.58,264.58,263.35,264.43,12478.0,258.4424,259.4229,258.2169,259.2758,12478.0
2024-11-22 09:40:00,264.57,265.75,264.53,265.72,5383.0,259.4131,260.5701,259.3739,260.5407,5383.0
2024-11-22 09:45:00,265.48,265.81,265.09,265.34,10806.0,260.3054,260.629,259.923,260.1681,10806.0
2024-11-22 09:50:00,265.31,265.49,264.74,264.84,4678.0,260.1387,260.3152,259.5798,259.6779,4678.0
2024-11-22 09:55:00,264.72,265.2,264.58,265.2,4166.0,259.5602,260.0308,259.4229,260.0308,4166.0
2024-11-22 10:00:00,265.13,265.29,264.96,265.22,6337.0,259.9622,260.1191,259.7955,260.0505,6337.0
2024-11-22 10:05:00,265.15,265.3,264.7,264.97,7259.0,259.9818,260.1289,259.5406,259.8053,7259.0
2024-11-22 10:10:00,265.07,265.07,264.61,265.06,6206.0,259.9034,259.9034,259.4523,259.8936,6206.0
2024-11-22 10:15:00,264.94,264.99,264.62,264.74,4767.0,259.7759,259.8249,259.4621,259.5798,4767.0
2024-11-22 10:20:00,264.74,264.74,263.99,264.4,6290.0,259.5798,259.5798,258.8444,259.2464,6290.0
2024-11-22 10:25:00,264.32,264.33,263.94,264.25,9590.0,259.168,259.1778,258.7954,259.0994,9590.0
2024-11-22 10:30:00,264.21,264.56,263.94,264.09,28301.0,259.0601,259.4033,258.7954,258.9425,28301.0
2024-11-22 10:35:00,264.21,264.5,263.91,264.5,12885.0,259.0601,259.3445,258.766,259.3445,12885.0
2024-11-22 10:40:00,264.41,264.41,263.89,264.17,5661.0,259.2562,259.2562,258.7464,259.0209,5661.0
2024-11-22 10:45:00,264.14,264.48,264.05,264.47,8369.0,258.9915,259.3249,258.9033,259.3151,8369.0
2024-11-22 10:50:00,264.52,264.77,264.49,264.65,4995.0,259.3641,259.6092,259.3347,259.4916,4995.0
2024-11-22 10:55:00,264.8,265.1,264.63,264.97,8543.0,259.6386,259.9328,259.472,259.8053,8543.0
2024-11-22 11:00:00,264.75,264.89,264.5,264.55,4247.0,259.5896,259.7269,259.3445,259.3935,4247.0
2024-11-22 11:05:00,264.53,264.56,264.48,264.49,1533.0,259.3739,259.4033,259.3249,259.3347,1533.0
2024-11-22 11:10:00,264.49,264.63,264.21,264.57,8902.0,259.3347,259.472,259.0601,259.4131,8902.0
2024-11-22 11:15:00,264.46,264.71,264.37,264.48,8604.0,259.3053,259.5504,259.217,259.3249,8604.0
2024-11-22 11:20:00,264.53,265.17,264.49,264.97,4803.0,259.3739,260.0014,259.3347,259.8053,4803.0
2024-11-22 11:25:00,264.97,265.41,264.86,265.2,6201.0,259.8053,260.2367,259.6975,260.0308,6201.0
2024-11-22 11:30:00,265.25,265.25,264.79,265.05,5570.0,260.0799,260.0799,259.6288,259.8838,5570.0
2024-11-22 11:35:00,265.06,265.06,264.82,264.83,5477.0,259.8936,259.8936,259.6582,259.6681,5477.0
2024-11-22 11:40:00,264.78,264.93,264.76,264.81,3213.0,259.619,259.7661,259.5994,259.6484,3213.0
2024-11-22 11:45:00,264.83,265.15,264.83,265.04,7542.0,259.6681,259.9818,259.6681,259.874,7542.0
2024-11-22 11:50:00,264.91,264.97,264.78,264.97,3409.0,259.7465,259.8053,259.619,259.8053,3409.0
2024-11-22 11:55:00,264.97,264.98,264.71,264.92,3760.0,259.8053,259.8151,259.5504,259.7563,3760.0
2024-11-22 12:00:00,264.92,265.09,264.81,265.04,4149.0,259.7563,259.923,259.6484,259.874,4149.0
2024-11-22 12:05:00,265.11,265.3,264.93,265.15,80901.0,259.9426,260.1289,259.7661,259.9818,80901.0
2024-11-22 12:10:00,265.07,265.1,264.87,265.1,8131.0,259.9034,259.9328,259.7073,259.9328,8131.0
2024-11-22 12:15:00,265.07,265.22,264.99,265.0,7213.0,259.9034,260.0505,259.8249,259.8347,7213.0
2024-11-22 12:20:00,264.98,265.79,264.98,265.79,19804.0,259.8151,260.6093,259.8151,260.6093,19804.0
2024-11-22 12:25:00,265.76,265.76,265.37,265.37,11679.0,260.5799,260.5799,260.1975,260.1975,11679.0
2024-11-22 12:30:00,265.34,265.57,265.05,265.57,9606.0,260.1681,260.3936,259.8838,260.3936,9606.0
2024-11-22 12:35:00,265.32,265.52,265.15,265.23,4976.0,260.1485,260.3446,259.9818,260.0603,4976.0
2024-11-22 12:40:00,265.22,265.42,265.19,265.29,8344.0,260.0505,260.2466,260.021,260.1191,8344.0
2024-11-22 12:45:00,265.22,265.4,265.11,265.15,2608.0,260.0505,260.2269,259.9426,259.9818,2608.0
2024-11-22 12:50:00,265.41,265.43,265.3,265.3,2129.0,260.2367,260.2564,260.1289,260.1289,2129.0
2024-11-22 12:55:00,265.3,265.5,265.28,265.46,12020.0,260.1289,260.325,260.1093,260.2858,12020.0
2024-11-22 13:00:00,265.44,265.55,265.34,265.48,6203.0,260.2662,260.374,260.1681,260.3054,6203.0
2024-11-22 13:05:00,265.49,265.49,265.34,265.38,4082.0,260.3152,260.3152,260.1681,260.2073,4082.0
2024-11-22 13:10:00,265.38,265.48,265.27,265.31,7113.0,260.2073,260.3054,260.0995,260.1387,7113.0
2024-11-22 13:15:00,265.31,265.4,265.22,265.22,6745.0,260.1387,260.2269,260.0505,260.0505,6745.0
2024-11-22 13:20:00,265.22,265.34,265.12,265.3,15900.0,260.0505,260.1681,259.9524,260.1289,15900.0
2024-11-22 13:25:00,265.31,265.38,265.03,265.32,8132.0,260.1387,260.2073,259.8642,260.1485,8132.0
2024-11-22 13:30:00,265.36,265.43,265.28,265.28,2261.0,260.1877,260.2564,260.1093,260.1093,2261.0
2024-11-22 13:35:00,265.26,265.38,265.22,265.29,11884.0,260.0897,260.2073,260.0505,260.1191,11884.0
2024-11-22 13:40:00,265.27,265.28,264.99,265.13,14902.0,260.0995,260.1093,259.8249,259.9622,14902.0
2024-11-22 13:45:00,265.16,265.3,265.12,265.24,4762.0,259.9916,260.1289,259.9524,260.0701,4762.0
2024-11-22 13:50:00,265.23,265.46,265.23,265.34,18984.0,260.0603,260.2858,260.0603,260.1681,18984.0
2024-11-22 13:55:00,265.34,265.48,265.22,265.33,17139.0,260.1681,260.3054,260.0505,260.1583,17139.0
2024-11-22 14:00:00,265.33,265.37,265.15,265.22,19814.0,260.1583,260.1975,259.9818,260.0505,19814.0
2024-11-22 14:05:00,265.17,265.36,264.98,265.35,17539.0,260.0014,260.1877,259.8151,260.1779,17539.0
2024-11-22 14:10:00,265.3,265.7,265.27,265.7,11657.0,260.1289,260.5211,260.0995,260.5211,11657.0
2024-11-22 14:15:00,265.67,265.67,265.34,265.51,2365.0,260.4917,260.4917,260.1681,260.3348,2365.0
2024-11-22 14:20:00,265.57,265.75,265.51,265.68,3879.0,260.3936,260.5701,260.3348,260.5015,3879.0
2024-11-22 14:25:00,265.66,265.73,265.55,265.59,5314.0,260.4819,260.5505,260.374,260.4132,5314.0
2024-11-22 14:30:00,265.61,265.66,265.47,265.52,5298.0,260.4328,260.4819,260.2956,260.3446,5298.0
2024-11-22 14:35:00,265.57,265.63,265.48,265.57,3623.0,260.3936,260.4525,260.3054,260.3936,3623.0
2024-11-22 14:40:00,265.39,265.47,265.29,265.38,7022.0,260.2171,260.2956,260.1191,260.2073,7022.0
2024-11-22 14:45:00,265.38,265.64,265.38,265.6,4716.0,260.2073,260.4623,260.2073,260.423,4716.0
2024-11-22 14:50:00,265.64,265.74,265.56,265.74,8659.0,260.4623,260.5603,260.3838,260.5603,8659.0
2024-11-22 14:55:00,265.75,265.75,265.27,265.28,15116.0,260.5701,260.5701,260.0995,260.1093,15116.0
2024-11-22 15:00:00,265.26,265.44,265.14,265.15,18381.0,260.0897,260.2662,259.972,259.9818,18381.0
2024-11-22 15:05:00,265.15,265.49,265.11,265.36,16968.0,259.9818,260.3152,259.9426,260.1877,16968.0
2024-11-22 15:10:00,265.36,265.46,265.14,265.21,26191.0,260.1877,260.2858,259.972,260.0406,26191.0
2024-11-22 15:15:00,265.21,265.28,264.89,265.28,8210.0,260.0406,260.1093,259.7269,260.1093,8210.0
2024-11-22 15:20:00,265.29,265.36,265.19,265.32,9631.0,260.1191,260.1877,260.021,260.1485,9631.0
2024-11-22 15:25:00,265.28,265.39,265.22,265.31,21491.0,260.1093,260.2171,260.0505,260.1387,21491.0
2024-11-22 15:30:00,265.39,265.67,265.33,265.63,43997.0,260.2171,260.4917,260.1583,260.4525,43997.0
2024-11-22 15:35:00,265.56,265.56,265.0,265.22,18326.0,260.3838,260.3838,259.8347,260.0505,18326.0
2024-11-22 15:40:00,265.22,265.41,265.2,265.37,31979.0,260.0505,260.2367,260.0308,260.1975,31979.0
2024-11-22 15:45:00,265.33,265.64,265.32,265.57,15749.0,260.1583,260.4623,260.1485,260.3936,15749.0
2024-11-22 15:50:00,265.53,265.76,265.44,265.69,26677.0,260.3544,260.5799,260.2662,260.5113,26677.0
2024-11-22 15:55:00,265.71,266.18,265.63,266.05,202468.0,260.5309,260.9917,260.4525,260.8643,202468.0
2024-11-25 09:30:00,265.27,266.9,264.19,265.54,39024.0,260.0995,261.6977,259.0405,260.3642,39024.0
2024-11-25 09:35:00,265.54,266.42,264.37,264.72,27884.0,260.3642,261.2271,259.217,259.5602,27884.0
2024-11-25 09:40:00,264.72,264.94,263.83,264.16,28104.0,259.5602,259.7759,258.6875,259.0111,28104.0
2024-11-25 09:45:00,264.17,264.51,263.19,263.71,30357.0,259.0209,259.3543,258.06,258.5699,30357.0
2024-11-25 09:50:00,263.72,264.41,263.17,264.38,10738.0,258.5797,259.2562,258.0404,259.2268,10738.0
2024-11-25 09:55:00,264.42,264.79,264.25,264.5,6654.0,259.266,259.6288,259.0994,259.3445,6654.0
2024-11-25 10:00:00,264.46,264.68,264.25,264.57,8244.0,259.3053,259.521,259.0994,259.4131,8244.0
2024-11-25 10:05:00,264.57,264.75,264.15,264.38,8948.0,259.4131,259.5896,259.0013,259.2268,8948.0
2024-11-25 10:10:00,264.47,264.75,264.43,264.6,12039.0,259.3151,259.5896,259.2758,259.4425,12039.0
2024-11-25 10:15:00,264.67,265.31,264.67,265.09,17269.0,259.5112,260.1387,259.5112,259.923,17269.0
2024-11-25 10:20:00,265.13,265.13,264.74,264.86,10594.0,259.9622,259.9622,259.5798,259.6975,10594.0
2024-11-25 10:25:00,265.14,265.66,264.21,265.22,30480.0,259.972,260.4819,259.0601,260.0505,30480.0
2024-11-25 10:30:00,265.24,265.42,264.65,264.98,9665.0,260.0701,260.2466,259.4916,259.8151,9665.0
2024-11-25 10:35:00,264.83,265.27,264.82,265.05,10929.0,259.6681,260.0995,259.6582,259.8838,10929.0
2024-11-25 10:40:00,265.05,265.06,264.43,264.43,12197.0,259.8838,259.8936,259.2758,259.2758,12197.0
2024-11-25 10:45:00,264.42,264.42,263.88,264.18,8553.0,259.266,259.266,258.7366,259.0307,8553.0
2024-11-25 10:50:00,264.05,264.09,263.44,263.65,6259.0,258.9033,258.9425,258.3051,258.5111,6259.0
2024-11-25 10:55:00,263.64,263.65,263.12,263.13,5759.0,258.5012,258.5111,257.9914,258.0012,5759.0
2024-11-25 11:00:00,263.17,263.17,262.53,262.54,3113.0,258.0404,258.0404,257.4129,257.4227,3113.0
2024-11-25 11:05:00,262.57,262.77,261.95,262.21,8415.0,257.4521,257.6482,256.8442,257.0991,8415.0
2024-11-25 11:10:00,262.07,262.5,262.0,262.03,12833.0,256.9618,257.3835,256.8932,256.9226,12833.0
2024-11-25 11:15:00,262.1,262.34,261.91,262.3,17771.0,256.9913,257.2266,256.805,257.1874,17771.0
2024-11-25 11:20:00,262.29,262.43,262.17,262.34,9231.0,257.1776,257.3148,257.0599,257.2266,9231.0
2024-11-25 11:25:00,262.28,262.28,261.76,261.88,15172.0,257.1678,257.1678,256.6579,256.7756,15172.0
2024-11-25 11:30:00,261.91,262.23,261.78,262.19,16658.0,256.805,257.1187,256.6775,257.0795,16658.0
2024-11-25 11:35:00,262.12,262.47,262.12,262.31,8847.0,257.0109,257.3541,257.0109,257.1972,8847.0
2024-11-25 11:40:00,262.37,262.76,262.29,262.58,4135.0,257.256,257.6384,257.1776,257.4619,4135.0
2024-11-25 11:45:00,262.61,262.88,262.51,262.63,7388.0,257.4913,257.7561,257.3933,257.5109,7388.0
2024-11-25 11:50:00,262.62,262.88,262.37,262.75,6700.0,257.5011,257.7561,257.256,257.6286,6700.0
2024-11-25 11:55:00,262.75,262.75,262.5,262.56,3129.0,257.6286,257.6286,257.3835,257.4423,3129.0
2024-11-25 12:00:00,262.5,262.78,262.5,262.75,4657.0,257.3835,257.658,257.3835,257.6286,4657.0
2024-11-25 12:05:00,262.7,262.92,262.58,262.6,5095.0,257.5796,257.7953,257.4619,257.4815,5095.0
2024-11-25 12:10:00,262.62,262.93,262.57,262.89,8412.0,257.5011,257.8051,257.4521,257.7659,8412.0
2024-11-25 12:15:00,262.87,262.87,262.68,262.69,4306.0,257.7463,257.7463,257.56,257.5698,4306.0
2024-11-25 12:20:00,262.68,263.05,262.67,263.04,19324.0,257.56,257.9227,257.5502,257.9129,19324.0
2024-11-25 12:25:00,263.04,263.04,262.45,262.52,6929.0,257.9129,257.9129,257.3344,257.4031,6929.0
2024-11-25 12:30:00,262.63,262.64,262.1,262.21,13065.0,257.5109,257.5207,256.9913,257.0991,13065.0
2024-11-25 12:35:00,262.12,262.2,261.72,262.16,22016.0,257.0109,257.0893,256.6187,257.0501,22016.0
2024-11-25 12:40:00,262.15,262.2,262.1,262.2,6959.0,257.0403,257.0893,256.9913,257.0893,6959.0
2024-11-25 12:45:00,262.18,262.28,262.02,262.28,23974.0,257.0697,257.1678,256.9128,257.1678,23974.0
2024-11-25 12:50:00,262.35,262.44,262.22,262.44,6602.0,257.2364,257.3246,257.1089,257.3246,6602.0
2024-11-25 12:55:00,262.45,262.45,262.32,262.32,2314.0,257.3344,257.3344,257.207,257.207,2314.0
2024-11-25 13:00:00,262.35,262.59,262.34,262.58,3030.0,257.2364,257.4717,257.2266,257.4619,3030.0
2024-11-25 13:05:00,262.48,262.92,262.48,262.89,6712.0,257.3639,257.7953,257.3639,257.7659,6712.0
2024-11-25 13:10:00,262.87,263.0,262.82,262.89,6716.0,257.7463,257.8737,257.6972,257.7659,6716.0
2024-11-25 13:15:00,262.87,262.95,262.67,262.9,4755.0,257.7463,257.8247,257.5502,257.7757,4755.0
2024-11-25 13:20:00,262.8,263.01,262.8,263.01,2628.0,257.6776,257.8835,257.6776,257.8835,2628.0
2024-11-25 13:25:00,262.88,263.03,262.64,262.69,7555.0,257.7561,257.9031,257.5207,257.5698,7555.0
2024-11-25 13:30:00,262.69,262.75,262.61,262.74,7502.0,257.5698,257.6286,257.4913,257.6188,7502.0
2024-11-25 13:35:00,262.63,262.67,262.53,262.54,3666.0,257.5109,257.5502,257.4129,257.4227,3666.0
2024-11-25 13:40:00,262.54,262.8,262.46,262.49,8955.0,257.4227,257.6776,257.3442,257.3737,8955.0
2024-11-25 13:45:00,262.46,262.48,262.36,262.44,12400.0,257.3442,257.3639,257.2462,257.3246,12400.0
2024-11-25 13:50:00,262.52,262.78,262.41,262.5,8759.0,257.4031,257.658,257.2952,257.3835,8759.0
2024-11-25 13:55:00,262.54,262.81,262.4,262.8,8062.0,257.4227,257.6874,257.2854,257.6776,8062.0
2024-11-25 14:00:00,262.78,263.42,262.78,263.29,8634.0,257.658,258.2855,257.658,258.1581,8634.0
2024-11-25 14:05:00,263.29,263.29,262.83,263.04,7212.0,258.1581,258.1581,257.707,257.9129,7212.0
2024-11-25 14:10:00,263.03,263.06,262.76,262.98,7557.0,257.9031,257.9326,257.6384,257.8541,7557.0
2024-11-25 14:15:00,262.91,262.99,262.73,262.96,7484.0,257.7855,257.8639,257.609,257.8345,7484.0
2024-11-25 14:20:00,262.95,263.0,262.55,262.56,7546.0,257.8247,257.8737,257.4325,257.4423,7546.0
2024-11-25 14:25:00,262.59,262.81,262.58,262.69,9142.0,257.4717,257.6874,257.4619,257.5698,9142.0
2024-11-25 14:30:00,262.67,262.85,262.56,262.85,14001.0,257.5502,257.7266,257.4423,257.7266,14001.0
2024-11-25 14:35:00,262.72,262.91,262.69,262.91,4157.0,257.5992,257.7855,257.5698,257.7855,4157.0
2024-11-25 14:40:00,262.84,262.96,262.83,262.92,7557.0,257.7168,257.8345,257.707,257.7953,7557.0
2024-11-25 14:45:00,262.9,263.15,262.89,262.98,12793.0,257.7757,258.0208,257.7659,257.8541,12793.0
2024-11-25 14:50:00,262.96,263.11,262.78,262.91,14469.0,257.8345,257.9816,257.658,257.7855,14469.0
2024-11-25 14:55:00,262.85,262.99,262.82,262.92,11492.0,257.7266,257.8639,257.6972,257.7953,11492.0
2024-11-25 15:00:00,262.92,263.1,262.83,262.98,13058.0,257.7953,257.9718,257.707,257.8541,13058.0
2024-11-25 15:05:00,262.98,262.98,262.66,262.81,15754.0,257.8541,257.8541,257.5403,257.6874,15754.0
2024-11-25 15:10:00,262.81,263.2,262.81,263.09,11596.0,257.6874,258.0698,257.6874,257.962,11596.0
2024-11-25 15:15:00,263.11,263.34,263.08,263.24,7363.0,257.9816,258.2071,257.9522,258.109,7363.0
2024-11-25 15:20:00,263.34,263.72,263.26,263.65,8280.0,258.2071,258.5797,258.1287,258.5111,8280.0
2024-11-25 15:25:00,263.62,263.77,263.48,263.48,11087.0,258.4816,258.6287,258.3444,258.3444,11087.0
2024-11-25 15:30:00,263.48,263.66,263.21,263.59,26304.0,258.3444,258.5209,258.0796,258.4522,26304.0
2024-11-25 15:35:00,263.59,264.2,263.5,263.98,21759.0,258.4522,259.0503,258.364,258.8346,21759.0
2024-11-25 15:40:00,263.99,264.41,263.98,264.34,36415.0,258.8444,259.2562,258.8346,259.1876,36415.0
2024-11-25 15:45:00,264.32,264.49,264.14,264.36,39833.0,259.168,259.3347,258.9915,259.2072,39833.0
2024-11-25 15:50:00,264.46,265.38,264.34,264.74,197861.0,259.3053,260.2073,259.1876,259.5798,197861.0
2024-11-25 15:55:00,264.72,266.37,264.47,265.89,512678.0,259.5602,261.178,259.3151,260.7074,512678.0
2024-11-26 09:30:00,265.19,265.97,264.21,265.04,37802.0,260.021,260.7858,259.0601,259.874,37802.0
2024-11-26 09:35:00,264.71,265.4,263.63,263.92,10814.0,259.5504,260.2269,258.4914,258.7758,10814.0
2024-11-26 09:40:00,263.96,264.77,263.78,264.37,12753.0,258.815,259.6092,258.6385,259.217,12753.0
2024-11-26 09:45:00,264.36,265.37,264.34,265.17,16866.0,259.2072,260.1975,259.1876,260.0014,16866.0
2024-11-26 09:50:00,265.16,265.75,265.07,265.75,25678.0,259.9916,260.5701,259.9034,260.5701,25678.0
2024-11-26 09:55:00,265.76,265.92,265.43,265.65,11383.0,260.5799,260.7368,260.2564,260.4721,11383.0
2024-11-26 10:00:00,265.71,266.33,265.28,265.28,9332.0,260.5309,261.1388,260.1093,260.1093,9332.0
2024-11-26 10:05:00,265.35,265.44,264.96,265.23,10273.0,260.1779,260.2662,259.7955,260.0603,10273.0
2024-11-26 10:10:00,265.22,265.22,264.43,264.84,15552.0,260.0505,260.0505,259.2758,259.6779,15552.0
2024-11-26 10:15:00,264.87,265.52,264.73,265.34,11141.0,259.7073,260.3446,259.57,260.1681,11141.0
2024-11-26 10:20:00,265.32,265.7,265.18,265.46,8574.0,260.1485,260.5211,260.0112,260.2858,8574.0
2024-11-26 10:25:00,265.46,265.66,265.18,265.5,16315.0,260.2858,260.4819,260.0112,260.325,16315.0
2024-11-26 10:30:00,265.55,265.74,265.43,265.44,8262.0,260.374,260.5603,260.2564,260.2662,8262.0
2024-11-26 10:35:00,265.48,265.6,265.04,265.05,8369.0,260.3054,260.423,259.874,259.8838,8369.0
2024-11-26 10:40:00,265.04,265.68,264.99,265.68,16443.0,259.874,260.5015,259.8249,260.5015,16443.0
2024-11-26 10:45:00,265.57,265.86,265.57,265.81,8129.0,260.3936,260.678,260.3936,260.629,8129.0
2024-11-26 10:50:00,265.81,266.13,265.75,266.12,8287.0,260.629,260.9427,260.5701,260.9329,8287.0
2024-11-26 10:55:00,266.04,266.31,265.89,266.21,20079.0,260.8545,261.1192,260.7074,261.0212,20079.0
2024-11-26 11:00:00,266.25,266.56,266.18,266.19,16393.0,261.0604,261.3643,260.9917,261.0015,16393.0
2024-11-26 11:05:00,266.17,266.33,265.96,266.25,13113.0,260.9819,261.1388,260.776,261.0604,13113.0
2024-11-26 11:10:00,266.17,266.17,265.59,265.87,18551.0,260.9819,260.9819,260.4132,260.6878,18551.0
2024-11-26 11:15:00,265.87,266.0,265.72,265.86,14662.0,260.6878,260.8152,260.5407,260.678,14662.0
2024-11-26 11:20:00,265.86,266.39,265.78,266.2,26891.0,260.678,261.1976,260.5995,261.0113,26891.0
2024-11-26 11:25:00,266.19,266.28,265.86,266.21,15294.0,261.0015,261.0898,260.678,261.0212,15294.0
2024-11-26 11:30:00,266.25,266.49,265.99,266.01,11983.0,261.0604,261.2957,260.8054,260.8251,11983.0
2024-11-26 11:35:00,266.1,266.33,265.97,266.12,32628.0,260.9133,261.1388,260.7858,260.9329,32628.0
2024-11-26 11:40:00,266.11,266.42,266.11,266.4,6710.0,260.9231,261.2271,260.9231,261.2075,6710.0
2024-11-26 11:45:00,266.38,266.62,266.3,266.5,6078.0,261.1878,261.4232,261.1094,261.3055,6078.0
2024-11-26 11:50:00,266.44,266.67,266.32,266.66,22657.0,261.2467,261.4722,261.129,261.4624,22657.0
2024-11-26 11:55:00,266.66,266.79,266.41,266.44,12097.0,261.4624,261.5898,261.2173,261.2467,12097.0
2024-11-26 12:00:00,266.51,266.55,265.98,266.51,16176.0,261.3153,261.3545,260.7956,261.3153,16176.0
2024-11-26 12:05:00,266.66,267.22,266.48,267.16,12459.0,261.4624,262.0115,261.2859,261.9526,12459.0
2024-11-26 12:10:00,267.01,267.49,267.01,267.49,10002.0,261.8056,262.2762,261.8056,262.2762,10002.0
2024-11-26 12:15:00,267.59,267.64,267.3,267.61,7171.0,262.3743,262.4233,262.0899,262.3939,7171.0
2024-11-26 12:20:00,267.61,267.64,267.42,267.56,9420.0,262.3939,262.4233,262.2076,262.3448,9420.0
2024-11-26 12:25:00,267.54,267.79,267.34,267.74,8025.0,262.3252,262.5704,262.1291,262.5213,8025.0
2024-11-26 12:30:00,267.77,267.97,267.67,267.78,3478.0,262.5507,262.7468,262.4527,262.5606,3478.0
2024-11-26 12:35:00,267.78,267.79,267.67,267.67,3821.0,262.5606,262.5704,262.4527,262.4527,3821.0
2024-11-26 12:40:00,267.72,267.74,267.41,267.48,3452.0,262.5017,262.5213,262.1978,262.2664,3452.0
2024-11-26 12:45:00,267.45,267.59,267.14,267.15,7263.0,262.237,262.3743,261.933,261.9428,7263.0
2024-11-26 12:50:00,267.26,267.29,267.22,267.24,4133.0,262.0507,262.0801,262.0115,262.0311,4133.0
2024-11-26 12:55:00,267.29,267.4,267.12,267.33,5246.0,262.0801,262.188,261.9134,262.1193,5246.0
2024-11-26 13:00:00,267.4,267.69,267.4,267.53,4015.0,262.188,262.4723,262.188,262.3154,4015.0
2024-11-26 13:05:00,267.51,267.55,267.38,267.38,5221.0,262.2958,262.335,262.1683,262.1683,5221.0
2024-11-26 13:10:00,267.38,267.39,267.0,267.25,9196.0,262.1683,262.1782,261.7958,262.0409,9196.0
2024-11-26 13:15:00,267.25,267.36,267.01,267.36,3932.0,262.0409,262.1487,261.8056,262.1487,3932.0
2024-11-26 13:20:00,267.37,267.54,267.35,267.39,7022.0,262.1585,262.3252,262.1389,262.1782,7022.0
2024-11-26 13:25:00,267.4,267.52,267.33,267.4,3977.0,262.188,262.3056,262.1193,262.188,3977.0
2024-11-26 13:30:00,267.42,267.42,267.16,267.22,5612.0,262.2076,262.2076,261.9526,262.0115,5612.0
2024-11-26 13:35:00,267.17,267.39,267.17,267.22,4056.0,261.9624,262.1782,261.9624,262.0115,4056.0
2024-11-26 13:40:00,267.22,267.27,267.0,267.0,4345.0,262.0115,262.0605,261.7958,261.7958,4345.0
2024-11-26 13:45:00,267.08,267.42,267.06,267.42,6146.0,261.8742,262.2076,261.8546,262.2076,6146.0
2024-11-26 13:50:00,267.42,267.42,267.23,267.28,1710.0,262.2076,262.2076,262.0213,262.0703,1710.0
2024-11-26 13:55:00,267.27,267.5,267.27,267.49,4377.0,262.0605,262.286,262.0605,262.2762,4377.0
2024-11-26 14:00:00,267.5,267.6,267.27,267.3,5313.0,262.286,262.3841,262.0605,262.0899,5313.0
2024-11-26 14:05:00,267.24,267.48,267.18,267.27,4187.0,262.0311,262.2664,261.9722,262.0605,4187.0
2024-11-26 14:10:00,267.23,267.25,267.05,267.1,3857.0,262.0213,262.0409,261.8448,261.8938,3857.0
2024-11-26 14:15:00,267.1,267.21,267.04,267.17,5178.0,261.8938,262.0017,261.835,261.9624,5178.0
2024-11-26 14:20:00,267.18,267.55,267.18,267.55,4994.0,261.9722,262.335,261.9722,262.335,4994.0
2024-11-26 14:25:00,267.58,267.68,267.51,267.6,4560.0,262.3645,262.4625,262.2958,262.3841,4560.0
2024-11-26 14:30:00,267.55,267.76,267.51,267.67,5517.0,262.335,262.5409,262.2958,262.4527,5517.0
2024-11-26 14:35:00,267.77,267.78,267.61,267.67,5076.0,262.5507,262.5606,262.3939,262.4527,5076.0
2024-11-26 14:40:00,267.68,267.79,267.61,267.67,8059.0,262.4625,262.5704,262.3939,262.4527,8059.0
2024-11-26 14:45:00,267.67,267.73,267.36,267.47,10795.0,262.4527,262.5115,262.1487,262.2566,10795.0
2024-11-26 14:50:00,267.47,267.6,267.4,267.56,4303.0,262.2566,262.3841,262.188,262.3448,4303.0
2024-11-26 14:55:00,267.57,267.7,267.47,267.7,10005.0,262.3546,262.4821,262.2566,262.4821,10005.0
2024-11-26 15:00:00,267.67,267.91,267.45,267.6,11923.0,262.4527,262.688,262.237,262.3841,11923.0
2024-11-26 15:05:00,267.53,267.54,267.4,267.48,5867.0,262.3154,262.3252,262.188,262.2664,5867.0
2024-11-26 15:10:00,267.38,267.7,267.38,267.52,7530.0,262.1683,262.4821,262.1683,262.3056,7530.0
2024-11-26 15:15:00,267.57,267.71,267.48,267.71,8889.0,262.3546,262.4919,262.2664,262.4919,8889.0
2024-11-26 15:20:00,267.72,267.76,267.43,267.49,7602.0,262.5017,262.5409,262.2174,262.2762,7602.0
2024-11-26 15:25:00,267.49,267.55,267.41,267.46,7913.0,262.2762,262.335,262.1978,262.2468,7913.0
2024-11-26 15:30:00,267.46,267.71,267.46,267.71,12019.0,262.2468,262.4919,262.2468,262.4919,12019.0
2024-11-26 15:35:00,267.71,267.84,267.65,267.69,10653.0,262.4919,262.6194,262.4331,262.4723,10653.0
2024-11-26 15:40:00,267.7,267.93,267.7,267.77,11993.0,262.4821,262.7076,262.4821,262.5507,11993.0
2024-11-26 15:45:00,267.76,268.02,267.72,267.94,17218.0,262.5409,262.7959,262.5017,262.7174,17218.0
2024-11-26 15:50:00,267.9,268.09,267.82,267.94,21730.0,262.6782,262.8645,262.5998,262.7174,21730.0
2024-11-26 15:55:00,267.9,268.16,267.75,268.01,126244.0,262.6782,262.9331,262.5311,262.7861,126244.0
2024-11-27 09:30:00,268.02,268.97,267.98,268.63,36496.0,262.7959,263.7274,262.7567,263.394,36496.0
2024-11-27 09:35:00,268.62,268.62,267.3,268.12,10625.0,263.3842,263.3842,262.0899,262.8939,10625.0
2024-11-27 09:40:00,268.12,268.12,267.8,268.11,20948.0,262.8939,262.8939,262.5802,262.8841,20948.0
2024-11-27 09:45:00,268.09,268.78,267.95,268.67,18970.0,262.8645,263.5411,262.7272,263.4332,18970.0
2024-11-27 09:50:00,268.66,269.69,268.54,269.65,26380.0,263.4234,264.4333,263.3057,264.3941,26380.0
2024-11-27 09:55:00,269.65,270.23,269.46,269.97,23728.0,264.3941,264.9628,264.2078,264.7079,23728.0
2024-11-27 10:00:00,270.06,270.07,269.28,269.43,15059.0,264.7961,264.8059,264.0313,264.1784,15059.0
2024-11-27 10:05:00,269.43,269.89,269.42,269.87,13650.0,264.1784,264.6294,264.1686,264.6098,13650.0
2024-11-27 10:10:00,269.78,270.43,269.78,270.16,8021.0,264.5216,265.1589,264.5216,264.8942,8021.0
2024-11-27 10:15:00,270.23,270.62,270.19,270.29,12526.0,264.9628,265.3452,264.9236,265.0216,12526.0
2024-11-27 10:20:00,270.29,270.29,269.68,269.77,6438.0,265.0216,265.0216,264.4235,264.5118,6438.0
2024-11-27 10:25:00,269.79,269.94,269.56,269.56,7862.0,264.5314,264.6785,264.3059,264.3059,7862.0
2024-11-27 10:30:00,269.55,269.92,269.27,269.42,9884.0,264.2961,264.6588,264.0215,264.1686,9884.0
2024-11-27 10:35:00,269.31,269.46,269.15,269.42,11078.0,264.0607,264.2078,263.9038,264.1686,11078.0
2024-11-27 10:40:00,269.56,269.99,269.52,269.58,8396.0,264.3059,264.7275,264.2666,264.3255,8396.0
2024-11-27 10:45:00,269.63,269.91,269.52,269.84,6954.0,264.3745,264.649,264.2666,264.5804,6954.0
2024-11-27 10:50:00,269.91,270.25,269.75,270.07,20865.0,264.649,264.9824,264.4922,264.8059,20865.0
2024-11-27 10:55:00,270.06,270.06,269.28,269.28,16919.0,264.7961,264.7961,264.0313,264.0313,16919.0
2024-11-27 11:00:00,269.43,269.67,269.13,269.48,11026.0,264.1784,264.4137,263.8842,264.2274,11026.0
2024-11-27 11:05:00,269.45,269.55,268.95,268.95,4719.0,264.198,264.2961,263.7077,263.7077,4719.0
2024-11-27 11:10:00,268.95,269.17,268.34,268.35,10826.0,263.7077,263.9235,263.1096,263.1194,10826.0
2024-11-27 11:15:00,268.46,269.1,268.44,269.0,17616.0,263.2273,263.8548,263.2077,263.7568,17616.0
2024-11-27 11:20:00,268.98,269.22,268.79,269.08,4281.0,263.7372,263.9725,263.5509,263.8352,4281.0
2024-11-27 11:25:00,268.97,269.03,268.61,268.61,6415.0,263.7274,263.7862,263.3744,263.3744,6415.0
2024-11-27 11:30:00,268.7,268.79,268.44,268.6,6331.0,263.4626,263.5509,263.2077,263.3646,6331.0
2024-11-27 11:35:00,268.6,269.03,268.0,269.03,80947.0,263.3646,263.7862,262.7763,263.7862,80947.0
2024-11-27 11:40:00,268.88,268.89,268.64,268.66,6539.0,263.6391,263.6489,263.4038,263.4234,6539.0
2024-11-27 11:45:00,268.75,269.08,268.75,268.87,6060.0,263.5116,263.8352,263.5116,263.6293,6060.0
2024-11-27 11:50:00,268.86,268.94,268.4,268.42,17832.0,263.6195,263.6979,263.1685,263.1881,17832.0
2024-11-27 11:55:00,268.42,268.6,268.36,268.39,7285.0,263.1881,263.3646,263.1292,263.1587,7285.0
2024-11-27 12:00:00,268.36,268.6,268.29,268.3,8954.0,263.1292,263.3646,263.0606,263.0704,8954.0
2024-11-27 12:05:00,268.3,268.31,268.15,268.15,5233.0,263.0704,263.0802,262.9233,262.9233,5233.0
2024-11-27 12:10:00,268.18,268.31,268.18,268.25,6105.0,262.9528,263.0802,262.9528,263.0214,6105.0
2024-11-27 12:15:00,268.26,268.26,267.74,267.76,5097.0,263.0312,263.0312,262.5213,262.5409,5097.0
2024-11-27 12:20:00,267.85,267.92,267.64,267.66,7798.0,262.6292,262.6978,262.4233,262.4429,7798.0
2024-11-27 12:25:00,267.59,268.42,267.53,268.41,13163.0,262.3743,263.1881,262.3154,263.1783,13163.0
2024-11-27 12:30:00,268.39,268.63,268.28,268.55,9179.0,263.1587,263.394,263.0508,263.3155,9179.0
2024-11-27 12:35:00,268.55,268.55,268.23,268.29,6489.0,263.3155,263.3155,263.0018,263.0606,6489.0
2024-11-27 12:40:00,268.29,268.44,268.29,268.44,4492.0,263.0606,263.2077,263.0606,263.2077,4492.0
2024-11-27 12:45:00,268.43,268.82,268.32,268.82,16081.0,263.1979,263.5803,263.09,263.5803,16081.0
2024-11-27 12:50:00,268.82,269.02,268.71,268.88,10155.0,263.5803,263.7764,263.4724,263.6391,10155.0
2024-11-27 12:55:00,268.88,268.88,268.64,268.67,13191.0,263.6391,263.6391,263.4038,263.4332,13191.0
2024-11-27 13:00:00,268.69,268.8,268.6,268.79,5349.0,263.4528,263.5607,263.3646,263.5509,5349.0
2024-11-27 13:05:00,268.77,269.04,268.77,268.94,6450.0,263.5313,263.796,263.5313,263.6979,6450.0
2024-11-27 13:10:00,268.97,269.06,268.91,269.01,5111.0,263.7274,263.8156,263.6685,263.7666,5111.0
2024-11-27 13:15:00,269.01,269.06,268.97,269.05,5916.0,263.7666,263.8156,263.7274,263.8058,5916.0
2024-11-27 13:20:00,269.06,269.28,269.06,269.21,6365.0,263.8156,264.0313,263.8156,263.9627,6365.0
2024-11-27 13:25:00,269.21,269.42,269.21,269.24,8789.0,263.9627,264.1686,263.9627,263.9921,8789.0
2024-11-27 13:30:00,269.24,269.24,269.14,269.24,7562.0,263.9921,263.9921,263.894,263.9921,7562.0
2024-11-27 13:35:00,269.22,269.22,269.07,269.07,4001.0,263.9725,263.9725,263.8254,263.8254,4001.0
2024-11-27 13:40:00,269.09,269.23,269.07,269.18,7743.0,263.845,263.9823,263.8254,263.9333,7743.0
2024-11-27 13:45:00,269.14,269.25,268.74,268.75,6121.0,263.894,264.0019,263.5018,263.5116,6121.0
2024-11-27 13:50:00,268.8,268.87,268.52,268.64,8352.0,263.5607,263.6293,263.2861,263.4038,8352.0
2024-11-27 13:55:00,268.64,268.95,268.63,268.85,5824.0,263.4038,263.7077,263.394,263.6097,5824.0
2024-11-27 14:00:00,268.85,268.92,268.65,268.7,6103.0,263.6097,263.6783,263.4136,263.4626,6103.0
2024-11-27 14:05:00,268.69,268.7,268.26,268.32,8360.0,263.4528,263.4626,263.0312,263.09,8360.0
2024-11-27 14:10:00,268.36,268.36,267.88,268.0,11016.0,263.1292,263.1292,262.6586,262.7763,11016.0
2024-11-27 14:15:00,267.9,268.05,267.8,267.95,16129.0,262.6782,262.8253,262.5802,262.7272,16129.0
2024-11-27 14:20:00,267.97,268.01,267.79,267.88,6294.0,262.7468,262.7861,262.5704,262.6586,6294.0
2024-11-27 14:25:00,267.95,268.25,267.95,268.02,8835.0,262.7272,263.0214,262.7272,262.7959,8835.0
2024-11-27 14:30:00,267.95,268.16,267.91,267.91,7969.0,262.7272,262.9331,262.688,262.688,7969.0
2024-11-27 14:35:00,267.91,267.94,267.74,267.78,9150.0,262.688,262.7174,262.5213,262.5606,9150.0
2024-11-27 14:40:00,267.81,267.86,267.75,267.81,3151.0,262.59,262.639,262.5311,262.59,3151.0
2024-11-27 14:45:00,267.8,267.88,267.78,267.78,7491.0,262.5802,262.6586,262.5606,262.5606,7491.0
2024-11-27 14:50:00,267.77,267.85,267.73,267.77,8720.0,262.5507,262.6292,262.5115,262.5507,8720.0
2024-11-27 14:55:00,267.71,267.86,267.68,267.73,7702.0,262.4919,262.639,262.4625,262.5115,7702.0
2024-11-27 15:00:00,267.79,267.93,267.74,267.85,18461.0,262.5704,262.7076,262.5213,262.6292,18461.0
2024-11-27 15:05:00,267.85,268.16,267.85,268.11,9155.0,262.6292,262.9331,262.6292,262.8841,9155.0
2024-11-27 15:10:00,268.11,268.15,267.88,268.04,10893.0,262.8841,262.9233,262.6586,262.8155,10893.0
2024-11-27 15:15:00,268.04,268.12,267.96,268.01,5328.0,262.8155,262.8939,262.737,262.7861,5328.0
2024-11-27 15:20:00,268.03,268.13,267.97,268.06,4012.0,262.8057,262.9037,262.7468,262.8351,4012.0
2024-11-27 15:25:00,268.05,268.13,268.01,268.11,5287.0,262.8253,262.9037,262.7861,262.8841,5287.0
2024-11-27 15:30:00,268.13,268.16,267.62,267.69,14879.0,262.9037,262.9331,262.4037,262.4723,14879.0
2024-11-27 15:35:00,267.69,267.82,267.52,267.52,9239.0,262.4723,262.5998,262.3056,262.3056,9239.0
2024-11-27 15:40:00,267.5,267.72,267.44,267.49,12920.0,262.286,262.5017,262.2272,262.2762,12920.0
2024-11-27 15:45:00,267.49,267.72,267.24,267.3,36537.0,262.2762,262.5017,262.0311,262.0899,36537.0
2024-11-27 15:50:00,267.4,267.79,267.39,267.43,36736.0,262.188,262.5704,262.1782,262.2174,36736.0
2024-11-27 15:55:00,267.58,267.58,266.59,266.96,193833.0,262.3645,262.3645,261.3937,261.7565,193833.0
2024-11-29 09:30:00,268.09,269.49,267.27,268.34,58083.0,262.8645,264.2372,262.0605,263.1096,58083.0
2024-11-29 09:35:00,268.43,269.08,268.05,268.58,5608.0,263.1979,263.8352,262.8253,263.345,5608.0
2024-11-29 09:40:00,268.5,268.67,268.05,268.16,6507.0,263.2665,263.4332,262.8253,262.9331,6507.0
2024-11-29 09:45:00,268.3,268.59,268.17,268.58,6625.0,263.0704,263.3548,262.943,263.345,6625.0
2024-11-29 09:50:00,268.47,268.47,267.5,268.05,8671.0,263.2371,263.2371,262.286,262.8253,8671.0
2024-11-29 09:55:00,268.04,268.21,267.76,268.11,8590.0,262.8155,262.9822,262.5409,262.8841,8590.0
2024-11-29 10:00:00,268.05,268.69,267.77,268.41,10877.0,262.8253,263.4528,262.5507,263.1783,10877.0
2024-11-29 10:05:00,268.46,268.64,268.25,268.25,7561.0,263.2273,263.4038,263.0214,263.0214,7561.0
2024-11-29 10:10:00,268.38,268.6,268.12,268.37,10435.0,263.1489,263.3646,262.8939,263.1391,10435.0
2024-11-29 10:15:00,268.42,268.83,268.39,268.39,4437.0,263.1881,263.5901,263.1587,263.1587,4437.0
2024-11-29 10:20:00,268.45,268.68,268.31,268.47,4663.0,263.2175,263.443,263.0802,263.2371,4663.0
2024-11-29 10:25:00,268.38,268.6,268.17,268.54,5875.0,263.1489,263.3646,262.943,263.3057,5875.0
2024-11-29 10:30:00,268.46,268.87,268.23,268.85,5178.0,263.2273,263.6293,263.0018,263.6097,5178.0
2024-11-29 10:35:00,268.93,269.19,268.74,269.04,11542.0,263.6881,263.9431,263.5018,263.796,11542.0
2024-11-29 10:40:00,268.88,269.11,268.5,268.5,3750.0,263.6391,263.8646,263.2665,263.2665,3750.0
2024-11-29 10:45:00,268.49,268.98,268.47,268.85,9218.0,263.2567,263.7372,263.2371,263.6097,9218.0
2024-11-29 10:50:00,268.98,269.02,268.6,268.67,6637.0,263.7372,263.7764,263.3646,263.4332,6637.0
2024-11-29 10:55:00,268.6,268.92,268.59,268.9,8554.0,263.3646,263.6783,263.3548,263.6587,8554.0
2024-11-29 11:00:00,268.82,268.96,268.57,268.75,10483.0,263.5803,263.7176,263.3352,263.5116,10483.0
2024-11-29 11:05:00,268.95,269.12,268.81,268.93,6948.0,263.7077,263.8744,263.5705,263.6881,6948.0
2024-11-29 11:10:00,269.06,269.06,268.53,268.72,5888.0,263.8156,263.8156,263.2959,263.4822,5888.0
2024-11-29 11:15:00,268.74,269.16,268.68,269.08,5760.0,263.5018,263.9137,263.443,263.8352,5760.0
2024-11-29 11:20:00,269.08,269.21,268.91,269.21,3560.0,263.8352,263.9627,263.6685,263.9627,3560.0
2024-11-29 11:25:00,269.2,269.24,268.94,269.03,10190.0,263.9529,263.9921,263.6979,263.7862,10190.0
2024-11-29 11:30:00,268.94,269.32,268.94,269.24,3223.0,263.6979,264.0705,263.6979,263.9921,3223.0
2024-11-29 11:35:00,269.26,269.4,269.03,269.36,7188.0,264.0117,264.149,263.7862,264.1098,7188.0
2024-11-29 11:40:00,269.25,269.79,269.25,269.65,8519.0,264.0019,264.5314,264.0019,264.3941,8519.0
2024-11-29 11:45:00,269.62,269.87,269.61,269.69,9079.0,264.3647,264.6098,264.3549,264.4333,9079.0
2024-11-29 11:50:00,269.63,269.81,269.49,269.7,5396.0,264.3745,264.551,264.2372,264.4431,5396.0
2024-11-29 11:55:00,269.69,269.8,269.69,269.76,4091.0,264.4333,264.5412,264.4333,264.502,4091.0
2024-11-29 12:00:00,269.85,269.93,269.52,269.55,7530.0,264.5902,264.6686,264.2666,264.2961,7530.0
2024-11-29 12:05:00,269.6,269.85,269.41,269.74,21218.0,264.3451,264.5902,264.1588,264.4823,21218.0
2024-11-29 12:10:00,269.82,270.04,269.76,269.97,7335.0,264.5608,264.7765,264.502,264.7079,7335.0
2024-11-29 12:15:00,269.98,269.98,269.78,269.88,3459.0,264.7177,264.7177,264.5216,264.6196,3459.0
2024-11-29 12:20:00,269.9,269.9,269.72,269.75,10984.0,264.6392,264.6392,264.4627,264.4922,10984.0
2024-11-29 12:25:00,269.71,270.02,269.64,269.65,6072.0,264.4529,264.7569,264.3843,264.3941,6072.0
2024-11-29 12:30:00,269.6,269.85,269.6,269.67,3641.0,264.3451,264.5902,264.3451,264.4137,3641.0
2024-11-29 12:35:00,269.72,269.75,269.58,269.71,7600.0,264.4627,264.4922,264.3255,264.4529,7600.0
2024-11-29 12:40:00,269.71,269.85,269.61,269.77,2995.0,264.4529,264.5902,264.3549,264.5118,2995.0
2024-11-29 12:45:00,269.84,270.14,269.76,270.0,17172.0,264.5804,264.8746,264.502,264.7373,17172.0
2024-11-29 12:50:00,270.05,270.17,269.67,269.91,34915.0,264.7863,264.904,264.4137,264.649,34915.0
2024-11-29 12:55:00,270.05,270.05,268.59,268.96,104283.0,264.7863,264.7863,263.3548,263.7176,104283.0
2024-12-02 09:30:00,268.3,270.17,267.45,267.7,40951.0,263.0704,264.904,262.237,262.4821,40951.0
2024-12-02 09:35:00,267.75,268.28,267.2,267.36,20626.0,262.5311,263.0508,261.9919,262.1487,20626.0
2024-12-02 09:40:00,267.35,267.61,265.79,266.13,33205.0,262.1389,262.3939,260.6093,260.9427,33205.0
2024-12-02 09:45:00,266.06,266.29,265.71,265.87,15512.0,260.8741,261.0996,260.5309,260.6878,15512.0
2024-12-02 09:50:00,265.73,265.77,265.02,265.6,57667.0,260.5505,260.5897,259.8543,260.423,57667.0
2024-12-02 09:55:00,265.61,265.77,265.11,265.41,63679.0,260.4328,260.5897,259.9426,260.2367,63679.0
2024-12-02 10:00:00,265.41,265.62,264.6,264.98,102006.0,260.2367,260.4427,259.4425,259.8151,102006.0
2024-12-02 10:05:00,264.89,265.27,264.59,265.21,61097.0,259.7269,260.0995,259.4327,260.0406,61097.0
2024-12-02 10:10:00,265.12,265.12,264.25,264.56,116238.0,259.9524,259.9524,259.0994,259.4033,116238.0
2024-12-02 10:15:00,264.56,264.92,264.42,264.55,15040.0,259.4033,259.7563,259.266,259.3935,15040.0
2024-12-02 10:20:00,264.53,264.64,264.25,264.64,10869.0,259.3739,259.4818,259.0994,259.4818,10869.0
2024-12-02 10:25:00,264.61,265.11,264.38,264.46,14229.0,259.4523,259.9426,259.2268,259.3053,14229.0
2024-12-02 10:30:00,264.3,264.64,263.88,264.09,20326.0,259.1484,259.4818,258.7366,258.9425,20326.0
2024-12-02 10:35:00,264.04,264.25,263.79,263.89,13327.0,258.8935,259.0994,258.6483,258.7464,13327.0
2024-12-02 10:40:00,263.97,264.24,263.89,264.19,20337.0,258.8248,259.0896,258.7464,259.0405,20337.0
2024-12-02 10:45:00,264.27,264.56,264.15,264.35,6270.0,259.119,259.4033,259.0013,259.1974,6270.0
2024-12-02 10:50:00,264.36,264.47,264.14,264.17,4653.0,259.2072,259.3151,258.9915,259.0209,4653.0
2024-12-02 10:55:00,264.15,264.32,264.0,264.28,21713.0,259.0013,259.168,258.8542,259.1288,21713.0
2024-12-02 11:00:00,264.16,264.37,264.0,264.01,6017.0,259.0111,259.217,258.8542,258.864,6017.0
2024-12-02 11:05:00,264.0,264.16,263.9,264.08,20932.0,258.8542,259.0111,258.7562,258.9327,20932.0
2024-12-02 11:10:00,264.07,264.57,264.07,264.56,12992.0,258.9229,259.4131,258.9229,259.4033,12992.0
2024-12-02 11:15:00,264.65,264.88,264.57,264.64,12358.0,259.4916,259.7171,259.4131,259.4818,12358.0
2024-12-02 11:20:00,264.72,265.17,264.5,265.17,18022.0,259.5602,260.0014,259.3445,260.0014,18022.0
2024-12-02 11:25:00,265.22,265.32,265.14,265.2,14311.0,260.0505,260.1485,259.972,260.0308,14311.0
2024-12-02 11:30:00,265.21,265.21,264.78,264.78,22345.0,260.0406,260.0406,259.619,259.619,22345.0
2024-12-02 11:35:00,264.87,264.9,264.57,264.57,19324.0,259.7073,259.7367,259.4131,259.4131,19324.0
2024-12-02 11:40:00,264.64,264.7,264.4,264.51,6909.0,259.4818,259.5406,259.2464,259.3543,6909.0
2024-12-02 11:45:00,264.53,264.7,264.42,264.51,11395.0,259.3739,259.5406,259.266,259.3543,11395.0
2024-12-02 11:50:00,264.61,264.65,264.48,264.48,5473.0,259.4523,259.4916,259.3249,259.3249,5473.0
2024-12-02 11:55:00,264.52,265.04,264.52,264.83,21272.0,259.3641,259.874,259.3641,259.6681,21272.0
2024-12-02 12:00:00,264.97,265.13,264.87,265.03,6119.0,259.8053,259.9622,259.7073,259.8642,6119.0
2024-12-02 12:05:00,264.99,265.12,264.65,264.76,9135.0,259.8249,259.9524,259.4916,259.5994,9135.0
2024-12-02 12:10:00,264.76,264.76,264.46,264.64,6412.0,259.5994,259.5994,259.3053,259.4818,6412.0
2024-12-02 12:15:00,264.54,264.8,264.54,264.65,10760.0,259.3837,259.6386,259.3837,259.4916,10760.0
2024-12-02 12:20:00,264.54,265.05,264.43,264.99,12330.0,259.3837,259.8838,259.2758,259.8249,12330.0
2024-12-02 12:25:00,265.1,265.15,264.78,264.9,78689.0,259.9328,259.9818,259.619,259.7367,78689.0
2024-12-02 12:30:00,264.9,265.23,264.82,264.87,13306.0,259.7367,260.0603,259.6582,259.7073,13306.0
2024-12-02 12:35:00,264.85,265.09,264.85,265.09,6443.0,259.6877,259.923,259.6877,259.923,6443.0
2024-12-02 12:40:00,265.0,265.16,264.99,265.16,3626.0,259.8347,259.9916,259.8249,259.9916,3626.0
2024-12-02 12:45:00,265.19,265.22,264.77,264.8,9629.0,260.021,260.0505,259.6092,259.6386,9629.0
2024-12-02 12:50:00,264.75,264.85,264.74,264.78,12348.0,259.5896,259.6877,259.5798,259.619,12348.0
2024-12-02 12:55:00,264.77,264.77,264.65,264.65,10846.0,259.6092,259.6092,259.4916,259.4916,10846.0
2024-12-02 13:00:00,264.69,264.75,264.47,264.73,18550.0,259.5308,259.5896,259.3151,259.57,18550.0
2024-12-02 13:05:00,264.68,264.89,264.68,264.84,3060.0,259.521,259.7269,259.521,259.6779,3060.0
2024-12-02 13:10:00,264.8,264.96,264.76,264.77,3856.0,259.6386,259.7955,259.5994,259.6092,3856.0
2024-12-02 13:15:00,264.85,265.05,264.78,264.99,4489.0,259.6877,259.8838,259.619,259.8249,4489.0
2024-12-02 13:20:00,264.99,265.06,264.91,265.01,3491.0,259.8249,259.8936,259.7465,259.8445,3491.0
2024-12-02 13:25:00,264.99,265.09,264.96,265.07,6238.0,259.8249,259.923,259.7955,259.9034,6238.0
2024-12-02 13:30:00,265.06,265.3,265.05,265.25,8137.0,259.8936,260.1289,259.8838,260.0799,8137.0
2024-12-02 13:35:00,265.26,265.43,265.03,265.28,7423.0,260.0897,260.2564,259.8642,260.1093,7423.0
2024-12-02 13:40:00,265.26,265.26,265.18,265.25,3180.0,260.0897,260.0897,260.0112,260.0799,3180.0
2024-12-02 13:45:00,265.25,265.45,265.17,265.38,7600.0,260.0799,260.276,260.0014,260.2073,7600.0
2024-12-02 13:50:00,265.33,265.42,265.22,265.28,2848.0,260.1583,260.2466,260.0505,260.1093,2848.0
2024-12-02 13:55:00,265.31,265.32,265.14,265.17,3630.0,260.1387,260.1485,259.972,260.0014,3630.0
2024-12-02 14:00:00,265.21,265.21,264.87,264.87,14557.0,260.0406,260.0406,259.7073,259.7073,14557.0
2024-12-02 14:05:00,264.82,265.12,264.8,265.1,5255.0,259.6582,259.9524,259.6386,259.9328,5255.0
2024-12-02 14:10:00,265.09,265.2,265.05,265.12,5799.0,259.923,260.0308,259.8838,259.9524,5799.0
2024-12-02 14:15:00,265.14,265.15,264.96,265.01,2346.0,259.972,259.9818,259.7955,259.8445,2346.0
2024-12-02 14:20:00,264.91,264.97,264.8,264.89,6319.0,259.7465,259.8053,259.6386,259.7269,6319.0
2024-12-02 14:25:00,264.84,265.12,264.83,265.08,9579.0,259.6779,259.9524,259.6681,259.9132,9579.0
2024-12-02 14:30:00,265.05,265.12,264.8,264.81,4128.0,259.8838,259.9524,259.6386,259.6484,4128.0
2024-12-02 14:35:00,264.91,264.98,264.8,264.8,3982.0,259.7465,259.8151,259.6386,259.6386,3982.0
2024-12-02 14:40:00,264.8,264.97,264.8,264.84,6004.0,259.6386,259.8053,259.6386,259.6779,6004.0
2024-12-02 14:45:00,264.84,265.03,264.8,264.91,9983.0,259.6779,259.8642,259.6386,259.7465,9983.0
2024-12-02 14:50:00,264.83,264.94,264.8,264.84,5325.0,259.6681,259.7759,259.6386,259.6779,5325.0
2024-12-02 14:55:00,264.86,265.07,264.76,264.99,5951.0,259.6975,259.9034,259.5994,259.8249,5951.0
2024-12-02 15:00:00,264.92,265.05,264.88,264.99,6509.0,259.7563,259.8838,259.7171,259.8249,6509.0
2024-12-02 15:05:00,265.05,265.13,264.75,264.78,7221.0,259.8838,259.9622,259.5896,259.619,7221.0
2024-12-02 15:10:00,264.76,264.89,264.76,264.87,6003.0,259.5994,259.7269,259.5994,259.7073,6003.0
2024-12-02 15:15:00,264.87,264.94,264.54,264.76,8980.0,259.7073,259.7759,259.3837,259.5994,8980.0
2024-12-02 15:20:00,264.69,264.82,264.57,264.62,7526.0,259.5308,259.6582,259.4131,259.4621,7526.0
2024-12-02 15:25:00,264.64,264.83,264.58,264.74,8831.0,259.4818,259.6681,259.4229,259.5798,8831.0
2024-12-02 15:30:00,264.68,264.73,264.57,264.65,16199.0,259.521,259.57,259.4131,259.4916,16199.0
2024-12-02 15:35:00,264.67,264.69,264.3,264.3,13755.0,259.5112,259.5308,259.1484,259.1484,13755.0
2024-12-02 15:40:00,264.3,264.38,264.01,264.07,12637.0,259.1484,259.2268,258.864,258.9229,12637.0
2024-12-02 15:45:00,264.0,264.06,263.78,263.85,18942.0,258.8542,258.9131,258.6385,258.7072,18942.0
2024-12-02 15:50:00,263.93,264.68,263.85,264.5,41145.0,258.7856,259.521,258.7072,259.3445,41145.0
2024-12-02 15:55:00,264.46,264.68,263.9,263.98,200018.0,259.3053,259.521,258.7562,258.8346,200018.0
2024-12-03 09:30:00,265.2,266.32,264.53,264.53,33794.0,260.0308,261.129,259.3739,259.3739,33794.0
2024-12-03 09:35:00,264.46,264.67,262.85,263.8,33799.0,259.3053,259.5112,257.7266,258.6581,33799.0
2024-12-03 09:40:00,263.54,264.0,263.31,263.44,17428.0,258.4032,258.8542,258.1777,258.3051,17428.0
2024-12-03 09:45:00,263.44,264.15,262.92,263.8,112450.0,258.3051,259.0013,257.7953,258.6581,112450.0
2024-12-03 09:50:00,263.59,263.83,263.0,263.25,21194.0,258.4522,258.6875,257.8737,258.1188,21194.0
2024-12-03 09:55:00,263.14,264.58,263.14,264.54,9509.0,258.011,259.4229,258.011,259.3837,9509.0
2024-12-03 10:00:00,264.42,264.42,263.69,263.69,7347.0,259.266,259.266,258.5503,258.5503,7347.0
2024-12-03 10:05:00,263.69,264.23,263.34,264.03,7889.0,258.5503,259.0797,258.2071,258.8836,7889.0
2024-12-03 10:10:00,264.08,264.22,263.74,263.74,14516.0,258.9327,259.0699,258.5993,258.5993,14516.0
2024-12-03 10:15:00,263.7,263.95,263.48,263.67,25559.0,258.5601,258.8052,258.3444,258.5307,25559.0
2024-12-03 10:20:00,263.83,264.0,263.6,263.95,6256.0,258.6875,258.8542,258.462,258.8052,6256.0
2024-12-03 10:25:00,263.94,264.04,263.64,263.78,6738.0,258.7954,258.8935,258.5012,258.6385,6738.0
2024-12-03 10:30:00,263.79,263.84,263.6,263.72,9641.0,258.6483,258.6973,258.462,258.5797,9641.0
2024-12-03 10:35:00,263.8,263.94,263.5,263.66,39009.0,258.6581,258.7954,258.364,258.5209,39009.0
2024-12-03 10:40:00,263.68,264.1,263.5,264.0,12921.0,258.5405,258.9523,258.364,258.8542,12921.0
2024-12-03 10:45:00,263.94,264.44,263.93,264.22,3673.0,258.7954,259.2857,258.7856,259.0699,3673.0
2024-12-03 10:50:00,264.21,264.45,264.11,264.32,3447.0,259.0601,259.2955,258.9621,259.168,3447.0
2024-12-03 10:55:00,264.28,264.28,263.73,263.84,13513.0,259.1288,259.1288,258.5895,258.6973,13513.0
2024-12-03 11:00:00,263.85,263.91,263.5,263.6,11060.0,258.7072,258.766,258.364,258.462,11060.0
2024-12-03 11:05:00,263.57,263.95,263.5,263.82,9761.0,258.4326,258.8052,258.364,258.6777,9761.0
2024-12-03 11:10:00,263.67,263.84,263.4,263.53,81352.0,258.5307,258.6973,258.2659,258.3934,81352.0
2024-12-03 11:15:00,263.53,263.74,263.12,263.67,68181.0,258.3934,258.5993,257.9914,258.5307,68181.0
2024-12-03 11:20:00,263.64,263.74,263.6,263.68,7478.0,258.5012,258.5993,258.462,258.5405,7478.0
2024-12-03 11:25:00,263.66,263.88,263.65,263.8,5266.0,258.5209,258.7366,258.5111,258.6581,5266.0
2024-12-03 11:30:00,263.79,264.16,263.67,264.08,27742.0,258.6483,259.0111,258.5307,258.9327,27742.0
2024-12-03 11:35:00,264.08,264.08,263.75,263.75,7918.0,258.9327,258.9327,258.6091,258.6091,7918.0
2024-12-03 11:40:00,263.79,263.82,263.5,263.5,64817.0,258.6483,258.6777,258.364,258.364,64817.0
2024-12-03 11:45:00,263.57,263.61,262.62,262.84,299938.0,258.4326,258.4718,257.5011,257.7168,299938.0
2024-12-03 11:50:00,262.74,262.75,262.23,262.29,13140.0,257.6188,257.6286,257.1187,257.1776,13140.0
2024-12-03 11:55:00,262.37,262.38,262.13,262.13,10366.0,257.256,257.2658,257.0207,257.0207,10366.0
2024-12-03 12:00:00,262.27,262.4,262.14,262.23,12180.0,257.158,257.2854,257.0305,257.1187,12180.0
2024-12-03 12:05:00,262.14,262.84,262.09,262.84,14524.0,257.0305,257.7168,256.9815,257.7168,14524.0
2024-12-03 12:10:00,262.71,262.91,262.57,262.91,4288.0,257.5894,257.7855,257.4521,257.7855,4288.0
2024-12-03 12:15:00,262.88,263.0,262.71,262.71,3496.0,257.7561,257.8737,257.5894,257.5894,3496.0
2024-12-03 12:20:00,262.74,262.81,262.58,262.74,6534.0,257.6188,257.6874,257.4619,257.6188,6534.0
2024-12-03 12:25:00,262.74,262.75,262.6,262.66,4626.0,257.6188,257.6286,257.4815,257.5403,4626.0
2024-12-03 12:30:00,262.73,263.01,262.66,262.94,4845.0,257.609,257.8835,257.5403,257.8149,4845.0
2024-12-03 12:35:00,263.0,263.03,262.83,262.99,4417.0,257.8737,257.9031,257.707,257.8639,4417.0
2024-12-03 12:40:00,262.93,262.98,262.67,262.67,30582.0,257.8051,257.8541,257.5502,257.5502,30582.0
2024-12-03 12:45:00,262.75,262.75,262.42,262.43,7731.0,257.6286,257.6286,257.305,257.3148,7731.0
2024-12-03 12:50:00,262.47,262.82,262.43,262.55,4804.0,257.3541,257.6972,257.3148,257.4325,4804.0
2024-12-03 12:55:00,262.48,262.68,262.47,262.61,7047.0,257.3639,257.56,257.3541,257.4913,7047.0
2024-12-03 13:00:00,262.68,262.68,262.43,262.44,6347.0,257.56,257.56,257.3148,257.3246,6347.0
2024-12-03 13:05:00,262.44,262.51,262.4,262.42,10456.0,257.3246,257.3933,257.2854,257.305,10456.0
2024-12-03 13:10:00,262.48,262.51,262.43,262.51,1582.0,257.3639,257.3933,257.3148,257.3933,1582.0
2024-12-03 13:15:00,262.52,262.75,262.5,262.67,3413.0,257.4031,257.6286,257.3835,257.5502,3413.0
2024-12-03 13:20:00,262.78,262.84,262.71,262.82,4199.0,257.658,257.7168,257.5894,257.6972,4199.0
2024-12-03 13:25:00,262.88,262.94,262.71,262.9,4038.0,257.7561,257.8149,257.5894,257.7757,4038.0
2024-12-03 13:30:00,262.9,263.0,262.74,262.94,5960.0,257.7757,257.8737,257.6188,257.8149,5960.0
2024-12-03 13:35:00,262.99,263.05,262.87,263.02,11269.0,257.8639,257.9227,257.7463,257.8933,11269.0
2024-12-03 13:40:00,263.05,263.06,262.88,262.88,6674.0,257.9227,257.9326,257.7561,257.7561,6674.0
2024-12-03 13:45:00,262.94,263.0,262.69,262.91,38418.0,257.8149,257.8737,257.5698,257.7855,38418.0
2024-12-03 13:50:00,262.94,263.05,262.78,262.78,8259.0,257.8149,257.9227,257.658,257.658,8259.0
2024-12-03 13:55:00,262.74,262.93,262.74,262.88,896.0,257.6188,257.8051,257.6188,257.7561,896.0
2024-12-03 14:00:00,262.86,262.86,262.64,262.7,5549.0,257.7365,257.7365,257.5207,257.5796,5549.0
2024-12-03 14:05:00,262.75,263.05,262.73,262.97,19761.0,257.6286,257.9227,257.609,257.8443,19761.0
2024-12-03 14:10:00,262.9,263.08,262.85,263.08,9227.0,257.7757,257.9522,257.7266,257.9522,9227.0
2024-12-03 14:15:00,263.08,263.28,262.86,262.94,21843.0,257.9522,258.1483,257.7365,257.8149,21843.0
2024-12-03 14:20:00,262.99,263.21,262.93,263.19,12536.0,257.8639,258.0796,257.8051,258.06,12536.0
2024-12-03 14:25:00,263.26,263.61,263.14,263.57,4949.0,258.1287,258.4718,258.011,258.4326,4949.0
2024-12-03 14:30:00,263.65,263.92,263.47,263.49,13428.0,258.5111,258.7758,258.3346,258.3542,13428.0
2024-12-03 14:35:00,263.49,263.59,263.29,263.3,11533.0,258.3542,258.4522,258.1581,258.1679,11533.0
2024-12-03 14:40:00,263.3,263.57,263.29,263.54,11509.0,258.1679,258.4326,258.1581,258.4032,11509.0
2024-12-03 14:45:00,263.62,264.24,263.62,264.17,20194.0,258.4816,259.0896,258.4816,259.0209,20194.0
2024-12-03 14:50:00,264.27,264.3,264.14,264.28,1984.0,259.119,259.1484,258.9915,259.1288,1984.0
2024-12-03 14:55:00,264.24,264.28,264.09,264.27,8684.0,259.0896,259.1288,258.9425,259.119,8684.0
2024-12-03 15:00:00,264.19,264.76,264.18,264.76,11461.0,259.0405,259.5994,259.0307,259.5994,11461.0
2024-12-03 15:05:00,264.72,264.75,264.47,264.75,13728.0,259.5602,259.5896,259.3151,259.5896,13728.0
2024-12-03 15:10:00,264.74,264.84,264.42,264.5,13719.0,259.5798,259.6779,259.266,259.3445,13719.0
2024-12-03 15:15:00,264.51,264.63,264.44,264.54,8539.0,259.3543,259.472,259.2857,259.3837,8539.0
2024-12-03 15:20:00,264.61,264.63,264.35,264.62,28690.0,259.4523,259.472,259.1974,259.4621,28690.0
2024-12-03 15:25:00,264.6,264.67,264.1,264.1,45680.0,259.4425,259.5112,258.9523,258.9523,45680.0
2024-12-03 15:30:00,263.91,264.0,263.67,263.99,11787.0,258.766,258.8542,258.5307,258.8444,11787.0
2024-12-03 15:35:00,263.98,264.13,263.54,263.81,40683.0,258.8346,258.9817,258.4032,258.6679,40683.0
2024-12-03 15:40:00,263.78,263.82,263.09,263.09,18648.0,258.6385,258.6777,257.962,257.962,18648.0
2024-12-03 15:45:00,263.11,263.42,262.94,263.38,17789.0,257.9816,258.2855,257.8149,258.2463,17789.0
2024-12-03 15:50:00,263.28,263.45,263.1,263.35,19322.0,258.1483,258.315,257.9718,258.2169,19322.0
2024-12-03 15:55:00,263.41,263.43,262.51,262.6,116826.0,258.2757,258.2953,257.3933,257.4815,116826.0
2024-12-04 09:30:00,262.0,262.93,261.14,261.56,22171.0,256.8932,257.8051,256.05,256.4618,22171.0
2024-12-04 09:35:00,261.39,261.49,260.72,260.99,9099.0,256.2951,256.3932,255.6382,255.9029,9099.0
2024-12-04 09:40:00,261.0,261.28,260.45,260.45,24622.0,255.9127,256.1872,255.3734,255.3734,24622.0
2024-12-04 09:45:00,260.48,261.28,260.43,260.93,6801.0,255.4028,256.1872,255.3538,255.8441,6801.0
2024-12-04 09:50:00,260.73,261.22,260.6,261.07,6465.0,255.648,256.1284,255.5205,255.9813,6465.0
2024-12-04 09:55:00,261.18,261.34,260.9,261.19,12042.0,256.0892,256.2461,255.8147,256.099,12042.0
2024-12-04 10:00:00,261.1,261.1,260.7,260.98,24355.0,256.0108,256.0108,255.6186,255.8931,24355.0
2024-12-04 10:05:00,261.06,261.06,260.35,260.42,11011.0,255.9715,255.9715,255.2754,255.344,11011.0
2024-12-04 10:10:00,260.28,260.29,259.69,259.95,9052.0,255.2067,255.2165,254.6282,254.8832,9052.0
2024-12-04 10:15:00,260.11,260.53,259.92,259.92,11643.0,255.0401,255.4519,254.8538,254.8538,11643.0
2024-12-04 10:20:00,259.92,260.25,259.67,260.07,10283.0,254.8538,255.1773,254.6086,255.0008,10283.0
2024-12-04 10:25:00,260.07,260.09,259.51,259.69,6093.0,255.0008,255.0204,254.4517,254.6282,6093.0
2024-12-04 10:30:00,259.67,259.72,259.49,259.54,7110.0,254.6086,254.6577,254.4321,254.4812,7110.0
2024-12-04 10:35:00,259.63,260.37,259.62,259.96,9972.0,254.5694,255.295,254.5596,254.893,9972.0
2024-12-04 10:40:00,259.95,260.1,259.86,259.92,6528.0,254.8832,255.0302,254.7949,254.8538,6528.0
2024-12-04 10:45:00,259.89,260.24,259.83,260.21,19673.0,254.8243,255.1675,254.7655,255.1381,19673.0
2024-12-04 10:50:00,260.16,260.44,260.1,260.11,27605.0,255.0891,255.3636,255.0302,255.0401,27605.0
2024-12-04 10:55:00,260.11,260.2,260.01,260.11,9302.0,255.0401,255.1283,254.942,255.0401,9302.0
2024-12-04 11:00:00,260.1,260.2,259.92,260.1,9500.0,255.0302,255.1283,254.8538,255.0302,9500.0
2024-12-04 11:05:00,260.2,260.2,259.79,259.84,8186.0,255.1283,255.1283,254.7263,254.7753,8186.0
2024-12-04 11:10:00,259.85,260.1,259.84,260.04,5981.0,254.7851,255.0302,254.7753,254.9714,5981.0
2024-12-04 11:15:00,260.04,260.28,259.96,260.28,7836.0,254.9714,255.2067,254.893,255.2067,7836.0
2024-12-04 11:20:00,260.44,260.5,259.85,260.17,19962.0,255.3636,255.4225,254.7851,255.0989,19962.0
2024-12-04 11:25:00,260.0,260.33,259.96,260.18,5887.0,254.9322,255.2558,254.893,255.1087,5887.0
2024-12-04 11:30:00,260.35,260.6,260.25,260.59,4778.0,255.2754,255.5205,255.1773,255.5107,4778.0
2024-12-04 11:35:00,260.59,260.75,260.55,260.68,3713.0,255.5107,255.6676,255.4715,255.5989,3713.0
2024-12-04 11:40:00,260.62,260.87,260.19,260.49,7829.0,255.5401,255.7852,255.1185,255.4126,7829.0
2024-12-04 11:45:00,260.52,260.6,260.39,260.55,22805.0,255.4421,255.5205,255.3146,255.4715,22805.0
2024-12-04 11:50:00,260.59,260.79,260.4,260.54,6189.0,255.5107,255.7068,255.3244,255.4617,6189.0
2024-12-04 11:55:00,260.47,260.47,259.79,259.8,23160.0,255.393,255.393,254.7263,254.7361,23160.0
2024-12-04 12:00:00,259.96,260.18,259.85,259.98,21885.0,254.893,255.1087,254.7851,254.9126,21885.0
2024-12-04 12:05:00,260.1,260.44,260.02,260.36,6794.0,255.0302,255.3636,254.9518,255.2852,6794.0
2024-12-04 12:10:00,260.38,260.79,260.18,260.59,3697.0,255.3048,255.7068,255.1087,255.5107,3697.0
2024-12-04 12:15:00,260.62,260.79,260.39,260.41,3599.0,255.5401,255.7068,255.3146,255.3342,3599.0
2024-12-04 12:20:00,260.58,260.58,260.4,260.48,2898.0,255.5009,255.5009,255.3244,255.4028,2898.0
2024-12-04 12:25:00,260.48,260.95,260.43,260.95,4204.0,255.4028,255.8637,255.3538,255.8637,4204.0
2024-12-04 12:30:00,260.77,260.91,260.73,260.91,4863.0,255.6872,255.8245,255.648,255.8245,4863.0
2024-12-04 12:35:00,260.91,261.08,260.8,260.87,3477.0,255.8245,255.9911,255.7166,255.7852,3477.0
2024-12-04 12:40:00,260.95,260.95,260.65,260.88,5401.0,255.8637,255.8637,255.5695,255.795,5401.0
2024-12-04 12:45:00,260.82,260.82,260.54,260.81,4959.0,255.7362,255.7362,255.4617,255.7264,4959.0
2024-12-04 12:50:00,260.68,260.9,260.67,260.89,3536.0,255.5989,255.8147,255.5891,255.8048,3536.0
2024-12-04 12:55:00,260.76,260.76,260.64,260.66,2305.0,255.6774,255.6774,255.5597,255.5793,2305.0
2024-12-04 13:00:00,260.69,260.69,260.32,260.32,2276.0,255.6087,255.6087,255.246,255.246,2276.0
2024-12-04 13:05:00,260.35,260.37,260.26,260.31,5055.0,255.2754,255.295,255.1871,255.2362,5055.0
2024-12-04 13:10:00,260.3,260.32,260.07,260.11,4959.0,255.2263,255.246,255.0008,255.0401,4959.0
2024-12-04 13:15:00,260.11,260.45,260.1,260.24,7611.0,255.0401,255.3734,255.0302,255.1675,7611.0
2024-12-04 13:20:00,260.33,260.41,260.29,260.35,3131.0,255.2558,255.3342,255.2165,255.2754,3131.0
2024-12-04 13:25:00,260.23,260.33,260.21,260.26,6510.0,255.1577,255.2558,255.1381,255.1871,6510.0
2024-12-04 13:30:00,260.27,260.29,259.69,259.8,7462.0,255.1969,255.2165,254.6282,254.7361,7462.0
2024-12-04 13:35:00,259.74,260.0,259.68,259.88,4594.0,254.6773,254.9322,254.6184,254.8145,4594.0
2024-12-04 13:40:00,259.99,259.99,259.76,259.91,5774.0,254.9224,254.9224,254.6969,254.844,5774.0
2024-12-04 13:45:00,260.0,260.06,259.94,259.99,3678.0,254.9322,254.991,254.8734,254.9224,3678.0
2024-12-04 13:50:00,260.05,260.16,259.95,260.16,5953.0,254.9812,255.0891,254.8832,255.0891,5953.0
2024-12-04 13:55:00,260.15,260.26,260.15,260.17,3090.0,255.0793,255.1871,255.0793,255.0989,3090.0
2024-12-04 14:00:00,260.08,260.1,259.81,259.9,6361.0,255.0106,255.0302,254.7459,254.8341,6361.0
2024-12-04 14:05:00,259.9,260.02,259.8,259.93,3197.0,254.8341,254.9518,254.7361,254.8636,3197.0
2024-12-04 14:10:00,259.91,259.96,259.76,259.85,6267.0,254.844,254.893,254.6969,254.7851,6267.0
2024-12-04 14:15:00,259.9,259.97,259.76,259.76,7680.0,254.8341,254.9028,254.6969,254.6969,7680.0
2024-12-04 14:20:00,259.76,260.14,259.76,259.99,6900.0,254.6969,255.0695,254.6969,254.9224,6900.0
2024-12-04 14:25:00,260.0,260.14,260.0,260.02,6569.0,254.9322,255.0695,254.9322,254.9518,6569.0
2024-12-04 14:30:00,260.03,260.4,260.02,260.3,12129.0,254.9616,255.3244,254.9518,255.2263,12129.0
2024-12-04 14:35:00,260.29,260.6,260.28,260.51,3355.0,255.2165,255.5205,255.2067,255.4323,3355.0
2024-12-04 14:40:00,260.56,260.59,260.31,260.59,4671.0,255.4813,255.5107,255.2362,255.5107,4671.0
2024-12-04 14:45:00,260.54,260.59,260.4,260.47,6259.0,255.4617,255.5107,255.3244,255.393,6259.0
2024-12-04 14:50:00,260.39,260.64,260.35,260.56,5272.0,255.3146,255.5597,255.2754,255.4813,5272.0
2024-12-04 14:55:00,260.56,260.69,260.49,260.63,5366.0,255.4813,255.6087,255.4126,255.5499,5366.0
2024-12-04 15:00:00,260.6,260.84,260.56,260.83,7123.0,255.5205,255.7558,255.4813,255.746,7123.0
2024-12-04 15:05:00,260.85,260.97,260.79,260.79,5238.0,255.7656,255.8833,255.7068,255.7068,5238.0
2024-12-04 15:10:00,260.84,260.88,260.57,260.68,6924.0,255.7558,255.795,255.4911,255.5989,6924.0
2024-12-04 15:15:00,260.69,260.69,260.54,260.69,8355.0,255.6087,255.6087,255.4617,255.6087,8355.0
2024-12-04 15:20:00,260.69,260.91,260.62,260.79,9944.0,255.6087,255.8245,255.5401,255.7068,9944.0
2024-12-04 15:25:00,260.81,261.02,260.79,260.85,8604.0,255.7264,255.9323,255.7068,255.7656,8604.0
2024-12-04 15:30:00,260.76,260.84,260.65,260.81,7491.0,255.6774,255.7558,255.5695,255.7264,7491.0
2024-12-04 15:35:00,260.75,261.0,260.75,260.94,8844.0,255.6676,255.9127,255.6676,255.8539,8844.0
2024-12-04 15:40:00,260.94,260.97,260.78,260.84,12910.0,255.8539,255.8833,255.697,255.7558,12910.0
2024-12-04 15:45:00,260.86,260.97,260.8,260.92,20890.0,255.7754,255.8833,255.7166,255.8343,20890.0
2024-12-04 15:50:00,260.89,260.89,260.18,260.2,27265.0,255.8048,255.8048,255.1087,255.1283,27265.0
2024-12-04 15:55:00,260.2,260.54,260.02,260.44,121015.0,255.1283,255.4617,254.9518,255.3636,121015.0
2024-12-05 09:30:00,260.87,261.94,260.72,261.08,42070.0,255.7852,256.8344,255.6382,255.9911,42070.0
2024-12-05 09:35:00,261.0,261.68,260.44,261.34,12709.0,255.9127,256.5795,255.3636,256.2461,12709.0
2024-12-05 09:40:00,261.31,261.71,261.08,261.71,10230.0,256.2167,256.6089,255.9911,256.6089,10230.0
2024-12-05 09:45:00,261.58,261.95,261.33,261.83,15450.0,256.4814,256.8442,256.2363,256.7265,15450.0
2024-12-05 09:50:00,261.92,262.86,261.82,262.73,30329.0,256.8148,257.7365,256.7167,257.609,30329.0
2024-12-05 09:55:00,262.95,263.31,262.76,263.12,20290.0,257.8247,258.1777,257.6384,257.9914,20290.0
2024-12-05 10:00:00,263.0,263.85,263.0,263.61,24129.0,257.8737,258.7072,257.8737,258.4718,24129.0
2024-12-05 10:05:00,263.63,264.0,263.1,263.44,12967.0,258.4914,258.8542,257.9718,258.3051,12967.0
2024-12-05 10:10:00,263.48,263.75,263.19,263.29,7777.0,258.3444,258.6091,258.06,258.1581,7777.0
2024-12-05 10:15:00,263.38,263.54,263.18,263.36,6423.0,258.2463,258.4032,258.0502,258.2267,6423.0
2024-12-05 10:20:00,263.51,263.75,263.12,263.22,28135.0,258.3738,258.6091,257.9914,258.0894,28135.0
2024-12-05 10:25:00,263.15,263.2,262.77,262.8,14922.0,258.0208,258.0698,257.6482,257.6776,14922.0
2024-12-05 10:30:00,262.78,263.28,262.59,263.28,7715.0,257.658,258.1483,257.4717,258.1483,7715.0
2024-12-05 10:35:00,263.37,263.54,263.02,263.14,9078.0,258.2365,258.4032,257.8933,258.011,9078.0
2024-12-05 10:40:00,263.14,263.48,262.97,263.32,39940.0,258.011,258.3444,257.8443,258.1875,39940.0
2024-12-05 10:45:00,263.35,263.86,263.22,263.86,10613.0,258.2169,258.717,258.0894,258.717,10613.0
2024-12-05 10:50:00,264.01,264.27,263.91,264.26,10662.0,258.864,259.119,258.766,259.1092,10662.0
2024-12-05 10:55:00,264.35,264.4,263.66,263.93,19343.0,259.1974,259.2464,258.5209,258.7856,19343.0
2024-12-05 11:00:00,263.89,264.04,263.54,263.65,12826.0,258.7464,258.8935,258.4032,258.5111,12826.0
2024-12-05 11:05:00,263.46,263.5,262.9,262.92,6619.0,258.3248,258.364,257.7757,257.7953,6619.0
2024-12-05 11:10:00,262.92,263.39,262.86,263.38,8895.0,257.7953,258.2561,257.7365,258.2463,8895.0
2024-12-05 11:15:00,263.39,263.61,263.26,263.61,6229.0,258.2561,258.4718,258.1287,258.4718,6229.0
2024-12-05 11:20:00,263.6,263.75,263.43,263.72,2834.0,258.462,258.6091,258.2953,258.5797,2834.0
2024-12-05 11:25:00,263.74,263.84,263.45,263.53,5860.0,258.5993,258.6973,258.315,258.3934,5860.0
2024-12-05 11:30:00,263.58,263.63,263.32,263.63,8367.0,258.4424,258.4914,258.1875,258.4914,8367.0
2024-12-05 11:35:00,263.63,263.77,263.53,263.68,9067.0,258.4914,258.6287,258.3934,258.5405,9067.0
2024-12-05 11:40:00,263.68,263.84,263.56,263.61,4637.0,258.5405,258.6973,258.4228,258.4718,4637.0
2024-12-05 11:45:00,263.64,263.79,263.59,263.61,6100.0,258.5012,258.6483,258.4522,258.4718,6100.0
2024-12-05 11:50:00,263.54,263.88,263.5,263.78,4243.0,258.4032,258.7366,258.364,258.6385,4243.0
2024-12-05 11:55:00,263.91,264.19,263.89,264.19,5231.0,258.766,259.0405,258.7464,259.0405,5231.0
2024-12-05 12:00:00,264.13,264.13,263.64,263.64,6228.0,258.9817,258.9817,258.5012,258.5012,6228.0
2024-12-05 12:05:00,263.6,263.68,263.44,263.44,4561.0,258.462,258.5405,258.3051,258.3051,4561.0
2024-12-05 12:10:00,263.54,263.57,263.34,263.38,3603.0,258.4032,258.4326,258.2071,258.2463,3603.0
2024-12-05 12:15:00,263.33,263.36,263.06,263.16,5244.0,258.1973,258.2267,257.9326,258.0306,5244.0
2024-12-05 12:20:00,263.17,263.17,262.98,263.07,5398.0,258.0404,258.0404,257.8541,257.9424,5398.0
2024-12-05 12:25:00,263.14,263.2,263.05,263.05,6286.0,258.011,258.0698,257.9227,257.9227,6286.0
2024-12-05 12:30:00,263.05,263.1,262.97,262.98,5422.0,257.9227,257.9718,257.8443,257.8541,5422.0
2024-12-05 12:35:00,262.91,263.02,262.75,262.82,6560.0,257.7855,257.8933,257.6286,257.6972,6560.0
2024-12-05 12:40:00,262.82,262.84,262.69,262.76,9279.0,257.6972,257.7168,257.5698,257.6384,9279.0
2024-12-05 12:45:00,262.69,263.02,262.67,262.99,8595.0,257.5698,257.8933,257.5502,257.8639,8595.0
2024-12-05 12:50:00,262.96,263.15,262.78,262.88,30975.0,257.8345,258.0208,257.658,257.7561,30975.0
2024-12-05 12:55:00,262.77,262.83,262.64,262.82,5467.0,257.6482,257.707,257.5207,257.6972,5467.0
2024-12-05 13:00:00,262.81,262.87,262.7,262.87,9757.0,257.6874,257.7463,257.5796,257.7463,9757.0
2024-12-05 13:05:00,262.86,263.04,262.81,262.87,8600.0,257.7365,257.9129,257.6874,257.7463,8600.0
2024-12-05 13:10:00,262.82,262.9,262.7,262.7,12905.0,257.6972,257.7757,257.5796,257.5796,12905.0
2024-12-05 13:15:00,262.7,262.74,262.52,262.52,5122.0,257.5796,257.6188,257.4031,257.4031,5122.0
2024-12-05 13:20:00,262.59,262.73,262.52,262.66,6754.0,257.4717,257.609,257.4031,257.5403,6754.0
2024-12-05 13:25:00,262.61,262.81,262.6,262.81,3815.0,257.4913,257.6874,257.4815,257.6874,3815.0
2024-12-05 13:30:00,262.76,262.85,262.64,262.7,10011.0,257.6384,257.7266,257.5207,257.5796,10011.0
2024-12-05 13:35:00,262.69,262.78,262.64,262.77,12986.0,257.5698,257.658,257.5207,257.6482,12986.0
2024-12-05 13:40:00,262.77,263.15,262.74,263.15,9624.0,257.6482,258.0208,257.6188,258.0208,9624.0
2024-12-05 13:45:00,263.12,263.17,262.94,262.96,5449.0,257.9914,258.0404,257.8149,257.8345,5449.0
2024-12-05 13:50:00,263.01,263.03,262.93,263.0,12335.0,257.8835,257.9031,257.8051,257.8737,12335.0
2024-12-05 13:55:00,263.0,263.12,262.84,263.09,12008.0,257.8737,257.9914,257.7168,257.962,12008.0
2024-12-05 14:00:00,263.14,263.14,262.85,262.87,11397.0,258.011,258.011,257.7266,257.7463,11397.0
2024-12-05 14:05:00,262.84,262.94,262.8,262.81,4029.0,257.7168,257.8149,257.6776,257.6874,4029.0
2024-12-05 14:10:00,262.88,262.94,262.71,262.71,10487.0,257.7561,257.8149,257.5894,257.5894,10487.0
2024-12-05 14:15:00,262.74,262.78,262.62,262.75,5088.0,257.6188,257.658,257.5011,257.6286,5088.0
2024-12-05 14:20:00,262.75,262.75,262.58,262.72,5822.0,257.6286,257.6286,257.4619,257.5992,5822.0
2024-12-05 14:25:00,262.67,262.77,262.54,262.54,9644.0,257.5502,257.6482,257.4227,257.4227,9644.0
2024-12-05 14:30:00,262.54,262.54,262.19,262.26,10799.0,257.4227,257.4227,257.0795,257.1481,10799.0
2024-12-05 14:35:00,262.21,262.5,262.21,262.49,9372.0,257.0991,257.3835,257.0991,257.3737,9372.0
2024-12-05 14:40:00,262.45,262.79,261.65,262.7,323022.0,257.3344,257.6678,256.55,257.5796,323022.0
2024-12-05 14:45:00,262.78,262.86,262.63,262.63,12802.0,257.658,257.7365,257.5109,257.5109,12802.0
2024-12-05 14:50:00,262.63,262.63,262.11,262.35,13588.0,257.5109,257.5109,257.0011,257.2364,13588.0
2024-12-05 14:55:00,262.37,262.45,262.2,262.29,8585.0,257.256,257.3344,257.0893,257.1776,8585.0
2024-12-05 15:00:00,262.22,262.31,262.04,262.11,15769.0,257.1089,257.1972,256.9324,257.0011,15769.0
2024-12-05 15:05:00,262.12,262.31,262.11,262.23,11863.0,257.0109,257.1972,257.0011,257.1187,11863.0
2024-12-05 15:10:00,262.2,262.22,261.74,261.74,10016.0,257.0893,257.1089,256.6383,256.6383,10016.0
2024-12-05 15:15:00,261.71,261.88,261.7,261.88,12722.0,256.6089,256.7756,256.5991,256.7756,12722.0
2024-12-05 15:20:00,261.88,261.89,261.57,261.57,15326.0,256.7756,256.7854,256.4716,256.4716,15326.0
2024-12-05 15:25:00,261.58,261.64,261.51,261.6,11920.0,256.4814,256.5402,256.4128,256.501,11920.0
2024-12-05 15:30:00,261.62,261.8,261.55,261.72,19872.0,256.5206,256.6971,256.452,256.6187,19872.0
2024-12-05 15:35:00,261.78,262.02,261.78,261.97,20182.0,256.6775,256.9128,256.6775,256.8638,20182.0
2024-12-05 15:40:00,262.01,262.07,261.71,261.78,19902.0,256.903,256.9618,256.6089,256.6775,19902.0
2024-12-05 15:45:00,261.81,262.22,261.8,262.13,25729.0,256.7069,257.1089,256.6971,257.0207,25729.0
2024-12-05 15:50:00,262.15,262.28,261.85,261.93,54316.0,257.0403,257.1678,256.7461,256.8246,54316.0
2024-12-05 15:55:00,261.99,261.99,261.18,261.3,317615.0,256.8834,256.8834,256.0892,256.2069,317615.0
2024-12-06 09:30:00,261.04,262.41,260.69,262.4,33376.0,255.9519,257.2952,255.6087,257.2854,33376.0
2024-12-06 09:35:00,262.05,262.05,260.79,260.79,11786.0,256.9422,256.9422,255.7068,255.7068,11786.0
2024-12-06 09:40:00,261.4,261.4,258.22,259.01,42538.0,256.3049,256.3049,253.1869,253.9615,42538.0
2024-12-06 09:45:00,259.02,259.04,258.2,258.32,11922.0,253.9713,253.9909,253.1673,253.2849,11922.0
2024-12-06 09:50:00,258.12,258.26,256.64,257.0,37324.0,253.0888,253.2261,251.6377,251.9907,37324.0
2024-12-06 09:55:00,257.12,257.41,256.71,256.94,16317.0,252.1083,252.3927,251.7063,251.9318,16317.0
2024-12-06 10:00:00,257.0,257.0,255.61,256.52,25358.0,251.9907,251.9907,250.6278,251.52,25358.0
2024-12-06 10:05:00,256.53,257.17,256.04,257.16,18185.0,251.5298,252.1574,251.0494,252.1476,18185.0
2024-12-06 10:10:00,257.1,257.17,256.56,256.66,13051.0,252.0887,252.1574,251.5592,251.6573,13051.0
2024-12-06 10:15:00,256.63,256.8,255.92,256.06,19382.0,251.6279,251.7946,250.9317,251.069,19382.0
2024-12-06 10:20:00,256.07,256.23,255.67,256.1,18254.0,251.0788,251.2357,250.6866,251.1082,18254.0
2024-12-06 10:25:00,256.12,256.82,256.11,256.44,38632.0,251.1278,251.8142,251.118,251.4416,38632.0
2024-12-06 10:30:00,256.53,256.77,256.39,256.5,14689.0,251.5298,251.7652,251.3926,251.5004,14689.0
2024-12-06 10:35:00,256.37,256.46,255.37,255.78,20919.0,251.373,251.4612,250.3924,250.7945,20919.0
2024-12-06 10:40:00,255.69,255.78,254.62,255.22,35095.0,250.7062,250.7945,249.6571,250.2454,35095.0
2024-12-06 10:45:00,255.23,255.34,254.93,255.29,15163.0,250.2552,250.363,249.961,250.314,15163.0
2024-12-06 10:50:00,255.32,255.65,255.28,255.62,15562.0,250.3434,250.667,250.3042,250.6376,15562.0
2024-12-06 10:55:00,255.74,255.93,255.43,255.85,16163.0,250.7552,250.9415,250.4513,250.8631,16163.0
2024-12-06 11:00:00,255.85,256.02,255.42,255.52,7408.0,250.8631,251.0298,250.4415,250.5395,7408.0
2024-12-06 11:05:00,255.7,255.77,255.06,255.2,7538.0,250.716,250.7846,250.0885,250.2258,7538.0
2024-12-06 11:10:00,255.0,255.22,254.77,254.93,7097.0,250.0297,250.2454,249.8041,249.961,7097.0
2024-12-06 11:15:00,254.94,254.97,254.39,254.52,26171.0,249.9708,250.0002,249.4315,249.559,26171.0
2024-12-06 11:20:00,254.56,254.73,254.27,254.42,4781.0,249.5982,249.7649,249.3139,249.461,4781.0
2024-12-06 11:25:00,254.42,254.42,253.4,253.4,7729.0,249.461,249.461,248.4608,248.4608,7729.0
2024-12-06 11:30:00,253.42,253.96,253.42,253.7,9025.0,248.4805,249.0099,248.4805,248.755,9025.0
2024-12-06 11:35:00,253.95,254.11,253.65,253.72,11655.0,249.0001,249.157,248.706,248.7746,11655.0
2024-12-06 11:40:00,253.78,254.08,253.6,254.01,19456.0,248.8334,249.1276,248.6569,249.059,19456.0
2024-12-06 11:45:00,253.95,253.98,253.73,253.96,8417.0,249.0001,249.0295,248.7844,249.0099,8417.0
2024-12-06 11:50:00,253.95,254.13,253.65,253.88,12556.0,249.0001,249.1766,248.706,248.9315,12556.0
2024-12-06 11:55:00,253.84,253.9,253.6,253.6,5301.0,248.8923,248.9511,248.6569,248.6569,5301.0
2024-12-06 12:00:00,253.58,253.87,253.54,253.74,23237.0,248.6373,248.9217,248.5981,248.7942,23237.0
2024-12-06 12:05:00,253.76,253.8,253.53,253.53,16135.0,248.8138,248.853,248.5883,248.5883,16135.0
2024-12-06 12:10:00,253.53,253.75,253.13,253.27,6241.0,248.5883,248.804,248.1961,248.3334,6241.0
2024-12-06 12:15:00,253.29,253.4,253.0,253.08,13802.0,248.353,248.4608,248.0686,248.1471,13802.0
2024-12-06 12:20:00,253.08,253.4,253.06,253.26,27326.0,248.1471,248.4608,248.1275,248.3236,27326.0
2024-12-06 12:25:00,253.26,253.84,253.25,253.65,16629.0,248.3236,248.8923,248.3138,248.706,16629.0
2024-12-06 12:30:00,253.61,253.61,253.21,253.3,15026.0,248.6667,248.6667,248.2745,248.3628,15026.0
2024-12-06 12:35:00,253.15,253.34,252.93,253.17,8857.0,248.2157,248.402,248.0,248.2353,8857.0
2024-12-06 12:40:00,253.31,253.88,253.17,253.8,12673.0,248.3726,248.9315,248.2353,248.853,12673.0
2024-12-06 12:45:00,253.71,253.71,253.05,253.06,15162.0,248.7648,248.7648,248.1177,248.1275,15162.0
2024-12-06 12:50:00,253.18,253.48,253.11,253.41,8985.0,248.2451,248.5393,248.1765,248.4706,8985.0
2024-12-06 12:55:00,253.5,253.5,252.92,253.04,21430.0,248.5589,248.5589,247.9902,248.1079,21430.0
2024-12-06 13:00:00,253.12,253.38,252.86,253.25,19109.0,248.1863,248.4412,247.9314,248.3138,19109.0
2024-12-06 13:05:00,253.28,254.06,253.28,254.06,5929.0,248.3432,249.108,248.3432,249.108,5929.0
2024-12-06 13:10:00,254.33,254.8,254.19,254.76,14995.0,249.3727,249.8336,249.2354,249.7943,14995.0
2024-12-06 13:15:00,254.9,255.65,254.9,255.47,17650.0,249.9316,250.667,249.9316,250.4905,17650.0
2024-12-06 13:20:00,255.35,255.38,254.59,254.63,25136.0,250.3728,250.4022,249.6276,249.6669,25136.0
2024-12-06 13:25:00,254.67,254.67,254.19,254.23,10621.0,249.7061,249.7061,249.2354,249.2747,10621.0
2024-12-06 13:30:00,254.19,254.44,254.19,254.25,5845.0,249.2354,249.4806,249.2354,249.2943,5845.0
2024-12-06 13:35:00,254.28,254.45,254.04,254.05,14173.0,249.3237,249.4904,249.0884,249.0982,14173.0
2024-12-06 13:40:00,254.14,254.14,253.91,253.91,4976.0,249.1864,249.1864,248.9609,248.9609,4976.0
2024-12-06 13:45:00,254.0,254.72,254.0,254.51,6295.0,249.0491,249.7551,249.0491,249.5492,6295.0
2024-12-06 13:50:00,254.62,255.33,254.61,255.33,6018.0,249.6571,250.3532,249.6473,250.3532,6018.0
2024-12-06 13:55:00,255.3,255.33,255.15,255.32,3287.0,250.3238,250.3532,250.1767,250.3434,3287.0
2024-12-06 14:00:00,255.36,255.43,255.21,255.4,4565.0,250.3826,250.4513,250.2356,250.4219,4565.0
2024-12-06 14:05:00,255.32,255.54,254.66,254.69,10979.0,250.3434,250.5591,249.6963,249.7257,10979.0
2024-12-06 14:10:00,254.67,254.67,254.32,254.49,9563.0,249.7061,249.7061,249.3629,249.5296,9563.0
2024-12-06 14:15:00,254.35,254.44,254.3,254.38,9768.0,249.3923,249.4806,249.3433,249.4217,9768.0
2024-12-06 14:20:00,254.44,254.68,254.35,254.38,6945.0,249.4806,249.7159,249.3923,249.4217,6945.0
2024-12-06 14:25:00,254.38,254.44,254.29,254.44,8611.0,249.4217,249.4806,249.3335,249.4806,8611.0
2024-12-06 14:30:00,254.39,254.39,254.19,254.26,9051.0,249.4315,249.4315,249.2354,249.3041,9051.0
2024-12-06 14:35:00,254.3,254.3,253.98,254.14,17406.0,249.3433,249.3433,249.0295,249.1864,17406.0
2024-12-06 14:40:00,254.12,254.37,253.94,254.23,14596.0,249.1668,249.4119,248.9903,249.2747,14596.0
2024-12-06 14:45:00,254.24,254.24,253.57,253.79,27967.0,249.2845,249.2845,248.6275,248.8432,27967.0
2024-12-06 14:50:00,253.79,253.85,253.61,253.63,20980.0,248.8432,248.9021,248.6667,248.6864,20980.0
2024-12-06 14:55:00,253.67,253.77,253.62,253.68,22067.0,248.7256,248.8236,248.6766,248.7354,22067.0
2024-12-06 15:00:00,253.68,253.68,253.4,253.48,16538.0,248.7354,248.7354,248.4608,248.5393,16538.0
2024-12-06 15:05:00,253.48,253.54,253.27,253.28,9950.0,248.5393,248.5981,248.3334,248.3432,9950.0
2024-12-06 15:10:00,253.34,253.59,253.24,253.34,18016.0,248.402,248.6471,248.304,248.402,18016.0
2024-12-06 15:15:00,253.39,253.52,253.25,253.5,12886.0,248.451,248.5785,248.3138,248.5589,12886.0
2024-12-06 15:20:00,253.5,253.59,253.3,253.32,19719.0,248.5589,248.6471,248.3628,248.3824,19719.0
2024-12-06 15:25:00,253.38,253.46,253.09,253.36,16323.0,248.4412,248.5197,248.1569,248.4216,16323.0
2024-12-06 15:30:00,253.37,253.69,253.34,253.67,18936.0,248.4314,248.7452,248.402,248.7256,18936.0
2024-12-06 15:35:00,253.7,254.17,253.59,254.12,15424.0,248.755,249.2158,248.6471,249.1668,15424.0
2024-12-06 15:40:00,254.11,254.25,254.0,254.19,17355.0,249.157,249.2943,249.0491,249.2354,17355.0
2024-12-06 15:45:00,254.14,254.44,254.09,254.4,21782.0,249.1864,249.4806,249.1374,249.4413,21782.0
2024-12-06 15:50:00,254.45,255.1,254.34,255.0,58920.0,249.4904,250.1277,249.3825,250.0297,58920.0
2024-12-06 15:55:00,254.91,255.5,254.53,254.54,220939.0,249.9414,250.5199,249.5688,249.5786,220939.0
2024-12-09 09:30:00,252.02,253.98,252.0,253.3,47395.0,247.1077,249.0295,247.0881,248.3628,47395.0
2024-12-09 09:35:00,253.33,253.33,250.1,250.1,20396.0,248.3922,248.3922,245.2252,245.2252,20396.0
2024-12-09 09:40:00,250.45,250.64,248.93,249.33,31189.0,245.5683,245.7546,244.078,244.4702,31189.0
2024-12-09 09:45:00,249.58,251.28,249.57,251.01,11958.0,244.7153,246.3822,244.7055,246.1174,11958.0
2024-12-09 09:50:00,250.72,251.38,250.72,251.33,8305.0,245.8331,246.4802,245.8331,246.4312,8305.0
2024-12-09 09:55:00,251.22,252.46,251.13,252.46,17813.0,246.3233,247.5392,246.2351,247.5392,17813.0
2024-12-09 10:00:00,252.36,252.65,251.74,252.37,15342.0,247.4411,247.7255,246.8332,247.4509,15342.0
2024-12-09 10:05:00,252.11,252.11,250.28,250.28,23071.0,247.196,247.196,245.4017,245.4017,23071.0
2024-12-09 10:10:00,250.26,250.62,249.87,250.28,7505.0,245.382,245.735,244.9996,245.4017,7505.0
2024-12-09 10:15:00,250.16,250.27,249.7,250.11,8909.0,245.284,245.3918,244.833,245.235,8909.0
2024-12-09 10:20:00,250.0,250.41,249.78,249.88,15525.0,245.1271,245.5291,244.9114,245.0095,15525.0
2024-12-09 10:25:00,249.99,250.42,249.68,250.41,9575.0,245.1173,245.5389,244.8133,245.5291,9575.0
2024-12-09 10:30:00,250.48,250.52,249.16,249.56,18203.0,245.5978,245.637,244.3035,244.6957,18203.0
2024-12-09 10:35:00,249.67,249.67,248.82,248.93,15822.0,244.8035,244.8035,243.9701,244.078,15822.0
2024-12-09 10:40:00,249.03,249.03,248.25,248.25,14919.0,244.176,244.176,243.4112,243.4112,14919.0
2024-12-09 10:45:00,248.48,248.48,247.86,248.16,18537.0,243.6367,243.6367,243.0288,243.323,18537.0
2024-12-09 10:50:00,248.15,248.69,248.13,248.32,11992.0,243.3132,243.8426,243.2936,243.4799,11992.0
2024-12-09 10:55:00,248.42,248.93,248.12,248.67,16964.0,243.5779,244.078,243.2838,243.823,16964.0
2024-12-09 11:00:00,248.68,249.1,248.6,248.97,6363.0,243.8328,244.2447,243.7544,244.1172,6363.0
2024-12-09 11:05:00,249.22,249.22,248.77,249.05,6112.0,244.3623,244.3623,243.9211,244.1956,6112.0
2024-12-09 11:10:00,249.13,249.23,248.82,248.97,16847.0,244.2741,244.3721,243.9701,244.1172,16847.0
2024-12-09 11:15:00,248.93,249.22,248.82,249.07,12523.0,244.078,244.3623,243.9701,244.2152,12523.0
2024-12-09 11:20:00,249.15,249.47,248.71,248.71,6445.0,244.2937,244.6074,243.8623,243.8623,6445.0
2024-12-09 11:25:00,248.73,249.21,248.72,249.21,10574.0,243.8819,244.3525,243.8721,244.3525,10574.0
2024-12-09 11:30:00,249.15,249.46,248.88,249.03,27343.0,244.2937,244.5976,244.0289,244.176,27343.0
2024-12-09 11:35:00,249.09,249.2,248.01,248.01,27034.0,244.2348,244.3427,243.1759,243.1759,27034.0
2024-12-09 11:40:00,248.05,248.44,247.9,248.25,27703.0,243.2151,243.5975,243.068,243.4112,27703.0
2024-12-09 11:45:00,248.38,248.45,248.07,248.1,10987.0,243.5387,243.6073,243.2347,243.2641,10987.0
2024-12-09 11:50:00,248.1,248.15,247.8,247.89,11122.0,243.2641,243.3132,242.97,243.0582,11122.0
2024-12-09 11:55:00,247.94,248.04,247.74,247.87,8341.0,243.1073,243.2053,242.9112,243.0386,8341.0
2024-12-09 12:00:00,247.93,248.03,247.6,247.6,11628.0,243.0975,243.1955,242.7739,242.7739,11628.0
2024-12-09 12:05:00,247.63,247.63,247.06,247.38,14924.0,242.8033,242.8033,242.2444,242.5582,14924.0
2024-12-09 12:10:00,247.25,247.87,247.15,247.57,31289.0,242.4307,243.0386,242.3327,242.7445,31289.0
2024-12-09 12:15:00,247.76,247.96,247.51,247.56,3162.0,242.9308,243.1269,242.6856,242.7347,3162.0
2024-12-09 12:20:00,247.63,247.71,247.23,247.36,6726.0,242.8033,242.8817,242.4111,242.5386,6726.0
2024-12-09 12:25:00,247.36,247.5,247.18,247.34,7997.0,242.5386,242.6758,242.3621,242.519,7997.0
2024-12-09 12:30:00,247.32,247.47,246.42,246.42,17890.0,242.4993,242.6464,241.6169,241.6169,17890.0
2024-12-09 12:35:00,246.42,247.0,246.42,246.52,12596.0,241.6169,242.1856,241.6169,241.7149,12596.0
2024-12-09 12:40:00,246.69,246.7,246.21,246.42,17580.0,241.8816,241.8914,241.411,241.6169,17580.0
2024-12-09 12:45:00,246.48,246.57,246.02,246.21,24645.0,241.6757,241.764,241.2247,241.411,24645.0
2024-12-09 12:50:00,246.34,246.76,246.08,246.76,12270.0,241.5385,241.9503,241.2835,241.9503,12270.0
2024-12-09 12:55:00,246.7,246.72,246.26,246.39,7033.0,241.8914,241.911,241.46,241.5875,7033.0
2024-12-09 13:00:00,246.35,246.68,246.17,246.68,8031.0,241.5483,241.8718,241.3718,241.8718,8031.0
2024-12-09 13:05:00,246.48,246.75,246.48,246.67,5967.0,241.6757,241.9405,241.6757,241.862,5967.0
2024-12-09 13:10:00,246.64,247.38,246.63,247.24,30477.0,241.8326,242.5582,241.8228,242.4209,30477.0
2024-12-09 13:15:00,247.23,247.28,246.82,246.82,10643.0,242.4111,242.4601,242.0091,242.0091,10643.0
2024-12-09 13:20:00,246.84,246.96,246.47,246.47,10836.0,242.0287,242.1464,241.6659,241.6659,10836.0
2024-12-09 13:25:00,246.55,246.57,246.0,246.46,13425.0,241.7444,241.764,241.2051,241.6561,13425.0
2024-12-09 13:30:00,246.45,246.96,246.4,246.54,14488.0,241.6463,242.1464,241.5973,241.7346,14488.0
2024-12-09 13:35:00,246.65,246.98,246.48,246.89,11785.0,241.8424,242.166,241.6757,242.0777,11785.0
2024-12-09 13:40:00,246.89,247.11,246.8,246.8,7004.0,242.0777,242.2934,241.9895,241.9895,7004.0
2024-12-09 13:45:00,246.79,247.28,246.7,247.02,8380.0,241.9797,242.4601,241.8914,242.2052,8380.0
2024-12-09 13:50:00,246.93,247.12,246.65,246.73,5378.0,242.117,242.3032,241.8424,241.9208,5378.0
2024-12-09 13:55:00,246.79,247.08,246.64,247.02,9142.0,241.9797,242.264,241.8326,242.2052,9142.0
2024-12-09 14:00:00,247.0,247.4,246.91,247.0,9684.0,242.1856,242.5778,242.0973,242.1856,9684.0
2024-12-09 14:05:00,246.98,247.41,246.87,247.3,23746.0,242.166,242.5876,242.0581,242.4797,23746.0
2024-12-09 14:10:00,247.34,247.6,247.07,247.47,16788.0,242.519,242.7739,242.2542,242.6464,16788.0
2024-12-09 14:15:00,247.4,247.83,247.35,247.76,17727.0,242.5778,242.9994,242.5288,242.9308,17727.0
2024-12-09 14:20:00,247.71,247.76,247.46,247.76,7800.0,242.8817,242.9308,242.6366,242.9308,7800.0
2024-12-09 14:25:00,247.75,247.86,247.6,247.84,58075.0,242.921,243.0288,242.7739,243.0092,58075.0
2024-12-09 14:30:00,247.84,247.93,247.75,247.75,7330.0,243.0092,243.0975,242.921,242.921,7330.0
2024-12-09 14:35:00,247.7,248.03,247.69,247.91,6909.0,242.8719,243.1955,242.8621,243.0778,6909.0
2024-12-09 14:40:00,247.84,248.06,247.47,247.47,39203.0,243.0092,243.2249,242.6464,242.6464,39203.0
2024-12-09 14:45:00,247.53,247.9,247.53,247.86,20024.0,242.7053,243.068,242.7053,243.0288,20024.0
2024-12-09 14:50:00,247.82,247.88,247.67,247.88,6687.0,242.9896,243.0484,242.8425,243.0484,6687.0
2024-12-09 14:55:00,247.91,247.92,247.58,247.59,6764.0,243.0778,243.0877,242.7543,242.7641,6764.0
2024-12-09 15:00:00,247.62,247.89,247.58,247.81,12370.0,242.7935,243.0582,242.7543,242.9798,12370.0
2024-12-09 15:05:00,247.86,247.86,247.25,247.42,24060.0,243.0288,243.0288,242.4307,242.5974,24060.0
2024-12-09 15:10:00,247.42,247.8,247.27,247.78,29707.0,242.5974,242.97,242.4503,242.9504,29707.0
2024-12-09 15:15:00,247.73,248.09,247.61,248.06,16342.0,242.9014,243.2543,242.7837,243.2249,16342.0
2024-12-09 15:20:00,248.04,248.49,247.99,248.49,17623.0,243.2053,243.6465,243.1563,243.6465,17623.0
2024-12-09 15:25:00,248.49,248.51,248.26,248.36,73890.0,243.6465,243.6662,243.421,243.5191,73890.0
2024-12-09 15:30:00,248.36,248.84,248.24,248.77,21730.0,243.5191,243.9897,243.4014,243.9211,21730.0
2024-12-09 15:35:00,248.67,248.68,248.16,248.16,21684.0,243.823,243.8328,243.323,243.323,21684.0
2024-12-09 15:40:00,248.16,248.16,247.85,247.95,28252.0,243.323,243.323,243.019,243.1171,28252.0
2024-12-09 15:45:00,247.98,248.55,247.92,248.09,44237.0,243.1465,243.7054,243.0877,243.2543,44237.0
2024-12-09 15:50:00,248.12,248.44,247.99,248.09,59144.0,243.2838,243.5975,243.1563,243.2543,59144.0
2024-12-09 15:55:00,248.09,248.57,247.69,247.98,244331.0,243.2543,243.725,242.8621,243.1465,244331.0
2024-12-10 09:30:00,248.59,248.85,245.0,245.81,84486.0,243.7446,243.9995,240.2246,241.0188,84486.0
2024-12-10 09:35:00,245.65,246.66,245.31,246.3,13478.0,240.8619,241.8522,240.5285,241.4992,13478.0
2024-12-10 09:40:00,246.21,247.3,246.07,246.75,10742.0,241.411,242.4797,241.2737,241.9405,10742.0
2024-12-10 09:45:00,246.71,247.78,246.56,247.57,13228.0,241.9012,242.9504,241.7542,242.7445,13228.0
2024-12-10 09:50:00,247.8,248.21,247.56,248.2,16203.0,242.97,243.372,242.7347,243.3622,16203.0
2024-12-10 09:55:00,248.07,248.26,247.82,248.07,24021.0,243.2347,243.421,242.9896,243.2347,24021.0
2024-12-10 10:00:00,248.2,248.35,247.58,247.84,9743.0,243.3622,243.5093,242.7543,243.0092,9743.0
2024-12-10 10:05:00,247.82,248.47,247.3,247.57,15440.0,242.9896,243.6269,242.4797,242.7445,15440.0
2024-12-10 10:10:00,247.43,247.59,246.81,246.81,15208.0,242.6072,242.7641,241.9993,241.9993,15208.0
2024-12-10 10:15:00,246.72,246.79,246.23,246.34,9522.0,241.911,241.9797,241.4306,241.5385,9522.0
2024-12-10 10:20:00,246.34,246.83,246.02,246.54,19584.0,241.5385,242.0189,241.2247,241.7346,19584.0
2024-12-10 10:25:00,246.34,246.56,246.24,246.44,7543.0,241.5385,241.7542,241.4404,241.6365,7543.0
2024-12-10 10:30:00,246.45,246.9,246.31,246.89,11554.0,241.6463,242.0875,241.509,242.0777,11554.0
2024-12-10 10:35:00,247.02,247.31,246.77,247.08,11887.0,242.2052,242.4895,241.9601,242.264,11887.0
2024-12-10 10:40:00,246.98,247.58,246.97,247.42,7064.0,242.166,242.7543,242.1562,242.5974,7064.0
2024-12-10 10:45:00,247.42,248.21,247.41,248.06,8437.0,242.5974,243.372,242.5876,243.2249,8437.0
2024-12-10 10:50:00,248.05,248.21,247.82,248.0,12703.0,243.2151,243.372,242.9896,243.1661,12703.0
2024-12-10 10:55:00,247.89,248.3,247.89,247.91,20158.0,243.0582,243.4602,243.0582,243.0778,20158.0
2024-12-10 11:00:00,247.9,248.82,247.9,248.76,21731.0,243.068,243.9701,243.068,243.9113,21731.0
2024-12-10 11:05:00,248.7,249.37,248.69,249.37,25239.0,243.8525,244.5094,243.8426,244.5094,25239.0
2024-12-10 11:10:00,249.28,249.3,248.58,248.6,23180.0,244.4211,244.4408,243.7348,243.7544,23180.0
2024-12-10 11:15:00,248.59,248.88,248.4,248.61,14936.0,243.7446,244.0289,243.5583,243.7642,14936.0
2024-12-10 11:20:00,248.73,248.73,248.36,248.41,16026.0,243.8819,243.8819,243.5191,243.5681,16026.0
2024-12-10 11:25:00,248.41,248.47,248.12,248.35,20016.0,243.5681,243.6269,243.2838,243.5093,20016.0
2024-12-10 11:30:00,248.35,248.54,248.11,248.4,19491.0,243.5093,243.6956,243.274,243.5583,19491.0
2024-12-10 11:35:00,248.4,248.41,248.16,248.32,7011.0,243.5583,243.5681,243.323,243.4799,7011.0
2024-12-10 11:40:00,248.37,248.63,248.26,248.38,17117.0,243.5289,243.7838,243.421,243.5387,17117.0
2024-12-10 11:45:00,248.3,248.53,248.01,248.01,8790.0,243.4602,243.6858,243.1759,243.1759,8790.0
2024-12-10 11:50:00,248.01,248.17,247.73,247.81,14622.0,243.1759,243.3328,242.9014,242.9798,14622.0
2024-12-10 11:55:00,247.78,247.91,247.44,247.57,15548.0,242.9504,243.0778,242.617,242.7445,15548.0
2024-12-10 12:00:00,247.5,247.63,247.24,247.38,12305.0,242.6758,242.8033,242.4209,242.5582,12305.0
2024-12-10 12:05:00,247.38,247.67,247.37,247.61,9619.0,242.5582,242.8425,242.5484,242.7837,9619.0
2024-12-10 12:10:00,247.61,248.07,247.47,248.07,12712.0,242.7837,243.2347,242.6464,243.2347,12712.0
2024-12-10 12:15:00,248.1,248.52,248.07,248.19,6025.0,243.2641,243.676,243.2347,243.3524,6025.0
2024-12-10 12:20:00,248.24,248.31,247.86,248.08,7965.0,243.4014,243.4701,243.0288,243.2445,7965.0
2024-12-10 12:25:00,248.08,248.19,247.97,248.15,6895.0,243.2445,243.3524,243.1367,243.3132,6895.0
2024-12-10 12:30:00,248.14,248.18,247.87,247.91,8666.0,243.3034,243.3426,243.0386,243.0778,8666.0
2024-12-10 12:35:00,248.04,248.27,247.76,248.17,8612.0,243.2053,243.4308,242.9308,243.3328,8612.0
2024-12-10 12:40:00,248.14,248.23,247.83,248.09,6196.0,243.3034,243.3916,242.9994,243.2543,6196.0
2024-12-10 12:45:00,248.04,248.11,247.88,247.98,4867.0,243.2053,243.274,243.0484,243.1465,4867.0
2024-12-10 12:50:00,247.97,248.15,247.69,247.9,7421.0,243.1367,243.3132,242.8621,243.068,7421.0
2024-12-10 12:55:00,247.89,247.95,247.62,247.76,4793.0,243.0582,243.1171,242.7935,242.9308,4793.0
2024-12-10 13:00:00,247.76,247.83,247.34,247.59,9671.0,242.9308,242.9994,242.519,242.7641,9671.0
2024-12-10 13:05:00,247.56,247.95,247.54,247.84,8353.0,242.7347,243.1171,242.7151,243.0092,8353.0
2024-12-10 13:10:00,247.95,247.95,247.79,247.88,9656.0,243.1171,243.1171,242.9602,243.0484,9656.0
2024-12-10 13:15:00,247.95,247.95,247.67,247.83,7534.0,243.1171,243.1171,242.8425,242.9994,7534.0
2024-12-10 13:20:00,247.88,247.88,247.44,247.53,4531.0,243.0484,243.0484,242.617,242.7053,4531.0
2024-12-10 13:25:00,247.53,247.6,247.26,247.34,8334.0,242.7053,242.7739,242.4405,242.519,8334.0
2024-12-10 13:30:00,247.39,247.39,247.04,247.23,6303.0,242.568,242.568,242.2248,242.4111,6303.0
2024-12-10 13:35:00,247.27,247.65,247.27,247.53,5239.0,242.4503,242.8229,242.4503,242.7053,5239.0
2024-12-10 13:40:00,247.53,247.6,247.3,247.41,15607.0,242.7053,242.7739,242.4797,242.5876,15607.0
2024-12-10 13:45:00,247.65,247.75,247.48,247.65,4009.0,242.8229,242.921,242.6562,242.8229,4009.0
2024-12-10 13:50:00,247.75,247.94,247.67,247.84,5553.0,242.921,243.1073,242.8425,243.0092,5553.0
2024-12-10 13:55:00,247.84,247.92,247.5,247.73,8538.0,243.0092,243.0877,242.6758,242.9014,8538.0
2024-12-10 14:00:00,247.73,247.81,247.54,247.65,7353.0,242.9014,242.9798,242.7151,242.8229,7353.0
2024-12-10 14:05:00,247.66,247.77,247.56,247.65,5710.0,242.8327,242.9406,242.7347,242.8229,5710.0
2024-12-10 14:10:00,247.66,247.8,247.54,247.59,11531.0,242.8327,242.97,242.7151,242.7641,11531.0
2024-12-10 14:15:00,247.63,247.63,247.38,247.59,12999.0,242.8033,242.8033,242.5582,242.7641,12999.0
2024-12-10 14:20:00,247.52,247.81,247.45,247.73,8466.0,242.6955,242.9798,242.6268,242.9014,8466.0
2024-12-10 14:25:00,247.7,247.97,247.56,247.89,5743.0,242.8719,243.1367,242.7347,243.0582,5743.0
2024-12-10 14:30:00,247.81,247.97,247.6,247.68,6873.0,242.9798,243.1367,242.7739,242.8523,6873.0
2024-12-10 14:35:00,247.67,247.91,247.67,247.91,5401.0,242.8425,243.0778,242.8425,243.0778,5401.0
2024-12-10 14:40:00,247.82,247.95,247.69,247.72,8640.0,242.9896,243.1171,242.8621,242.8916,8640.0
2024-12-10 14:45:00,247.71,248.21,247.71,248.11,7867.0,242.8817,243.372,242.8817,243.274,7867.0
2024-12-10 14:50:00,248.09,248.2,247.97,248.13,14829.0,243.2543,243.3622,243.1367,243.2936,14829.0
2024-12-10 14:55:00,248.11,248.19,247.82,247.83,14223.0,243.274,243.3524,242.9896,242.9994,14223.0
2024-12-10 15:00:00,247.73,247.91,247.61,247.73,12822.0,242.9014,243.0778,242.7837,242.9014,12822.0
2024-12-10 15:05:00,247.81,247.87,247.68,247.72,8061.0,242.9798,243.0386,242.8523,242.8916,8061.0
2024-12-10 15:10:00,247.77,247.77,247.62,247.68,16765.0,242.9406,242.9406,242.7935,242.8523,16765.0
2024-12-10 15:15:00,247.7,247.79,247.6,247.75,9932.0,242.8719,242.9602,242.7739,242.921,9932.0
2024-12-10 15:20:00,247.82,247.82,247.54,247.6,9157.0,242.9896,242.9896,242.7151,242.7739,9157.0
2024-12-10 15:25:00,247.56,247.68,247.37,247.6,9221.0,242.7347,242.8523,242.5484,242.7739,9221.0
2024-12-10 15:30:00,247.6,247.72,247.37,247.71,11523.0,242.7739,242.8916,242.5484,242.8817,11523.0
2024-12-10 15:35:00,247.71,247.82,247.54,247.78,14615.0,242.8817,242.9896,242.7151,242.9504,14615.0
2024-12-10 15:40:00,247.75,247.88,247.3,247.31,18813.0,242.921,243.0484,242.4797,242.4895,18813.0
2024-12-10 15:45:00,247.31,247.41,246.88,246.89,19853.0,242.4895,242.5876,242.0679,242.0777,19853.0
2024-12-10 15:50:00,246.81,247.01,246.53,246.89,48993.0,241.9993,242.1954,241.7247,242.0777,48993.0
2024-12-10 15:55:00,246.9,247.42,246.7,247.32,148103.0,242.0875,242.5974,241.8914,242.4993,148103.0
2024-12-11 09:30:00,247.08,248.12,246.81,247.57,43132.0,242.264,243.2838,241.9993,242.7445,43132.0
2024-12-11 09:35:00,247.17,247.48,246.12,246.47,17991.0,242.3523,242.6562,241.3227,241.6659,17991.0
2024-12-11 09:40:00,246.46,246.94,246.0,246.35,28527.0,241.6561,242.1268,241.2051,241.5483,28527.0
2024-12-11 09:45:00,246.46,246.93,246.34,246.68,17038.0,241.6561,242.117,241.5385,241.8718,17038.0
2024-12-11 09:50:00,246.78,246.88,246.1,246.5,13722.0,241.9699,242.0679,241.3031,241.6953,13722.0
2024-12-11 09:55:00,246.36,247.04,246.28,246.31,22973.0,241.5581,242.2248,241.4796,241.509,22973.0
2024-12-11 10:00:00,246.31,246.49,245.84,246.36,9945.0,241.509,241.6855,241.0482,241.5581,9945.0
2024-12-11 10:05:00,246.24,246.48,245.68,246.01,10858.0,241.4404,241.6757,240.8913,241.2149,10858.0
2024-12-11 10:10:00,245.84,246.28,245.8,245.8,13177.0,241.0482,241.4796,241.009,241.009,13177.0
2024-12-11 10:15:00,245.7,246.23,245.7,246.2,10136.0,240.9109,241.4306,240.9109,241.4012,10136.0
2024-12-11 10:20:00,246.2,246.4,246.0,246.2,7534.0,241.4012,241.5973,241.2051,241.4012,7534.0
2024-12-11 10:25:00,246.35,246.4,246.0,246.38,8341.0,241.5483,241.5973,241.2051,241.5777,8341.0
2024-12-11 10:30:00,246.24,246.26,245.75,245.78,17903.0,241.4404,241.46,240.96,240.9894,17903.0
2024-12-11 10:35:00,245.74,246.15,245.6,246.06,11547.0,240.9501,241.3522,240.8129,241.2639,11547.0
2024-12-11 10:40:00,246.06,246.09,245.82,245.94,16163.0,241.2639,241.2933,241.0286,241.1462,16163.0
2024-12-11 10:45:00,245.84,245.84,245.38,245.65,8097.0,241.0482,241.0482,240.5972,240.8619,8097.0
2024-12-11 10:50:00,245.65,245.76,245.49,245.53,8838.0,240.8619,240.9698,240.705,240.7442,8838.0
2024-12-11 10:55:00,245.56,245.56,245.23,245.25,19862.0,240.7737,240.7737,240.4501,240.4697,19862.0
2024-12-11 11:00:00,245.37,245.37,244.95,245.08,12288.0,240.5874,240.5874,240.1755,240.303,12288.0
2024-12-11 11:05:00,245.11,245.15,244.89,244.93,14332.0,240.3324,240.3716,240.1167,240.1559,14332.0
2024-12-11 11:10:00,245.01,245.16,244.48,244.48,14453.0,240.2344,240.3815,239.7147,239.7147,14453.0
2024-12-11 11:15:00,244.54,244.86,244.44,244.73,6868.0,239.7735,240.0873,239.6755,239.9598,6868.0
2024-12-11 11:20:00,244.76,244.85,244.51,244.59,10546.0,239.9892,240.0775,239.7441,239.8226,10546.0
2024-12-11 11:25:00,244.59,244.98,244.58,244.76,10648.0,239.8226,240.205,239.8128,239.9892,10648.0
2024-12-11 11:30:00,244.85,245.12,244.65,244.88,12495.0,240.0775,240.3422,239.8814,240.1069,12495.0
2024-12-11 11:35:00,244.75,244.8,244.55,244.74,10259.0,239.9794,240.0285,239.7833,239.9696,10259.0
2024-12-11 11:40:00,244.75,245.0,244.65,244.93,5788.0,239.9794,240.2246,239.8814,240.1559,5788.0
2024-12-11 11:45:00,244.93,244.93,244.16,244.17,15772.0,240.1559,240.1559,239.4009,239.4107,15772.0
2024-12-11 11:50:00,244.17,244.33,243.84,244.08,13328.0,239.4107,239.5676,239.0872,239.3225,13328.0
2024-12-11 11:55:00,244.06,244.33,244.02,244.26,12429.0,239.3029,239.5676,239.2637,239.499,12429.0
2024-12-11 12:00:00,244.2,244.27,244.07,244.15,6828.0,239.4402,239.5088,239.3127,239.3911,6828.0
2024-12-11 12:05:00,244.22,244.27,244.01,244.2,3969.0,239.4598,239.5088,239.2539,239.4402,3969.0
2024-12-11 12:10:00,244.1,244.23,244.0,244.06,8853.0,239.3421,239.4696,239.2441,239.3029,8853.0
2024-12-11 12:15:00,244.25,244.25,243.88,243.88,1733.0,239.4892,239.4892,239.1264,239.1264,1733.0
2024-12-11 12:20:00,243.91,244.08,243.85,243.95,5643.0,239.1558,239.3225,239.097,239.195,5643.0
2024-12-11 12:25:00,243.96,244.02,243.79,243.79,4134.0,239.2048,239.2637,239.0382,239.0382,4134.0
2024-12-11 12:30:00,243.75,243.79,243.6,243.68,3913.0,238.9989,239.0382,238.8519,238.9303,3913.0
2024-12-11 12:35:00,243.56,243.66,243.26,243.38,6605.0,238.8126,238.9107,238.5185,238.6361,6605.0
2024-12-11 12:40:00,243.4,243.4,242.95,242.99,12822.0,238.6558,238.6558,238.2145,238.2537,12822.0
2024-12-11 12:45:00,242.98,243.08,242.83,243.06,10599.0,238.2439,238.342,238.0969,238.3224,10599.0
2024-12-11 12:50:00,243.05,243.19,242.86,243.1,9420.0,238.3126,238.4498,238.1263,238.3616,9420.0
2024-12-11 12:55:00,242.99,243.35,242.92,243.26,6433.0,238.2537,238.6067,238.1851,238.5185,6433.0
2024-12-11 13:00:00,243.24,243.31,243.07,243.08,8553.0,238.4989,238.5675,238.3322,238.342,8553.0
2024-12-11 13:05:00,243.2,243.2,243.01,243.01,1450.0,238.4597,238.4597,238.2734,238.2734,1450.0
2024-12-11 13:10:00,243.13,243.21,242.85,243.17,11152.0,238.391,238.4695,238.1165,238.4302,11152.0
2024-12-11 13:15:00,243.17,243.4,243.1,243.34,9511.0,238.4302,238.6558,238.3616,238.5969,9511.0
2024-12-11 13:20:00,243.31,243.67,243.31,243.39,5236.0,238.5675,238.9205,238.5675,238.646,5236.0
2024-12-11 13:25:00,243.48,243.49,243.15,243.2,5425.0,238.7342,238.744,238.4106,238.4597,5425.0
2024-12-11 13:30:00,243.08,243.16,242.56,242.64,13267.0,238.342,238.4204,237.8321,237.9106,13267.0
2024-12-11 13:35:00,242.64,242.93,242.49,242.93,10823.0,237.9106,238.1949,237.7635,238.1949,10823.0
2024-12-11 13:40:00,242.91,243.07,242.75,242.88,4295.0,238.1753,238.3322,238.0184,238.1459,4295.0
2024-12-11 13:45:00,242.83,242.86,242.75,242.83,6705.0,238.0969,238.1263,238.0184,238.0969,6705.0
2024-12-11 13:50:00,242.79,242.9,242.66,242.88,9377.0,238.0576,238.1655,237.9302,238.1459,9377.0
2024-12-11 13:55:00,242.9,243.0,242.76,242.81,4322.0,238.1655,238.2636,238.0282,238.0773,4322.0
2024-12-11 14:00:00,242.73,242.73,242.5,242.5,7484.0,237.9988,237.9988,237.7733,237.7733,7484.0
2024-12-11 14:05:00,242.54,242.97,242.47,242.81,17981.0,237.8125,238.2341,237.7439,238.0773,17981.0
2024-12-11 14:10:00,242.79,243.26,242.78,243.23,7940.0,238.0576,238.5185,238.0478,238.4891,7940.0
2024-12-11 14:15:00,243.31,243.32,243.02,243.06,17974.0,238.5675,238.5773,238.2832,238.3224,17974.0
2024-12-11 14:20:00,242.99,243.2,242.8,243.18,14520.0,238.2537,238.4597,238.0675,238.44,14520.0
2024-12-11 14:25:00,243.12,243.36,242.98,243.31,7382.0,238.3812,238.6165,238.2439,238.5675,7382.0
2024-12-11 14:30:00,243.37,243.57,243.37,243.5,7192.0,238.6263,238.8224,238.6263,238.7538,7192.0
2024-12-11 14:35:00,243.5,243.68,243.43,243.56,9766.0,238.7538,238.9303,238.6852,238.8126,9766.0
2024-12-11 14:40:00,243.54,243.81,243.38,243.55,12332.0,238.793,239.0578,238.6361,238.8028,12332.0
2024-12-11 14:45:00,243.5,243.68,243.43,243.5,15723.0,238.7538,238.9303,238.6852,238.7538,15723.0
2024-12-11 14:50:00,243.45,243.56,243.31,243.48,15495.0,238.7048,238.8126,238.5675,238.7342,15495.0
2024-12-11 14:55:00,243.48,243.67,243.33,243.57,10656.0,238.7342,238.9205,238.5871,238.8224,10656.0
2024-12-11 15:00:00,243.53,243.6,243.41,243.48,9181.0,238.7832,238.8519,238.6656,238.7342,9181.0
2024-12-11 15:05:00,243.54,243.57,243.38,243.41,10763.0,238.793,238.8224,238.6361,238.6656,10763.0
2024-12-11 15:10:00,243.39,243.41,243.2,243.34,16936.0,238.646,238.6656,238.4597,238.5969,16936.0
2024-12-11 15:15:00,243.36,243.37,242.96,243.17,16279.0,238.6165,238.6263,238.2243,238.4302,16279.0
2024-12-11 15:20:00,243.07,243.1,242.93,242.99,15321.0,238.3322,238.3616,238.1949,238.2537,15321.0
2024-12-11 15:25:00,242.98,243.0,242.8,242.99,18047.0,238.2439,238.2636,238.0675,238.2537,18047.0
2024-12-11 15:30:00,243.0,243.21,242.84,243.03,31117.0,238.2636,238.4695,238.1067,238.293,31117.0
2024-12-11 15:35:00,243.05,243.65,243.05,243.58,22152.0,238.3126,238.9009,238.3126,238.8322,22152.0
2024-12-11 15:40:00,243.56,243.64,243.33,243.37,17879.0,238.8126,238.8911,238.5871,238.6263,17879.0
2024-12-11 15:45:00,243.35,243.48,243.21,243.4,32523.0,238.6067,238.7342,238.4695,238.6558,32523.0
2024-12-11 15:50:00,243.37,244.08,243.37,243.89,59987.0,238.6263,239.3225,238.6263,239.1362,59987.0
2024-12-11 15:55:00,243.89,243.97,243.39,243.71,161163.0,239.1362,239.2146,238.646,238.9597,161163.0
2024-12-12 09:30:00,245.32,246.99,243.79,244.14,47575.0,240.5383,242.1758,239.0382,239.3813,47575.0
2024-12-12 09:35:00,243.83,245.45,243.83,245.33,23915.0,239.0774,240.6658,239.0774,240.5481,23915.0
2024-12-12 09:40:00,245.33,246.44,245.16,245.3,20565.0,240.5481,241.6365,240.3815,240.5187,20565.0
2024-12-12 09:45:00,245.3,245.36,244.26,244.27,19707.0,240.5187,240.5776,239.499,239.5088,19707.0
2024-12-12 09:50:00,244.26,244.84,244.03,244.67,13257.0,239.499,240.0677,239.2735,239.901,13257.0
2024-12-12 09:55:00,244.71,245.15,244.6,244.85,15583.0,239.9402,240.3716,239.8324,240.0775,15583.0
2024-12-12 10:00:00,245.0,245.34,244.59,244.64,21876.0,240.2246,240.5579,239.8226,239.8716,21876.0
2024-12-12 10:05:00,244.48,245.0,244.39,244.88,14156.0,239.7147,240.2246,239.6265,240.1069,14156.0
2024-12-12 10:10:00,244.88,245.11,244.69,244.77,20995.0,240.1069,240.3324,239.9206,239.9991,20995.0
2024-12-12 10:15:00,244.83,245.02,244.39,244.41,13247.0,240.0579,240.2442,239.6265,239.6461,13247.0
2024-12-12 10:20:00,244.41,244.66,244.36,244.44,8943.0,239.6461,239.8912,239.597,239.6755,8943.0
2024-12-12 10:25:00,244.41,244.63,244.13,244.18,11598.0,239.6461,239.8618,239.3715,239.4206,11598.0
2024-12-12 10:30:00,244.0,244.3,243.99,244.26,27070.0,239.2441,239.5382,239.2343,239.499,27070.0
2024-12-12 10:35:00,244.25,244.37,243.94,244.13,8757.0,239.4892,239.6068,239.1852,239.3715,8757.0
2024-12-12 10:40:00,244.01,244.09,243.77,243.77,11594.0,239.2539,239.3323,239.0185,239.0185,11594.0
2024-12-12 10:45:00,243.9,243.92,243.58,243.73,10472.0,239.146,239.1656,238.8322,238.9793,10472.0
2024-12-12 10:50:00,243.84,243.91,243.26,243.26,11912.0,239.0872,239.1558,238.5185,238.5185,11912.0
2024-12-12 10:55:00,243.36,243.58,243.26,243.48,12794.0,238.6165,238.8322,238.5185,238.7342,12794.0
2024-12-12 11:00:00,243.49,244.0,243.25,243.8,36731.0,238.744,239.2441,238.5087,239.048,36731.0
2024-12-12 11:05:00,243.8,243.93,243.63,243.74,6847.0,239.048,239.1754,238.8813,238.9891,6847.0
2024-12-12 11:10:00,243.76,243.92,243.66,243.76,7141.0,239.0087,239.1656,238.9107,239.0087,7141.0
2024-12-12 11:15:00,243.67,244.16,243.5,243.89,30018.0,238.9205,239.4009,238.7538,239.1362,30018.0
2024-12-12 11:20:00,243.97,244.19,243.97,243.99,14526.0,239.2146,239.4304,239.2146,239.2343,14526.0
2024-12-12 11:25:00,243.95,244.04,243.78,243.84,13202.0,239.195,239.2833,239.0283,239.0872,13202.0
2024-12-12 11:30:00,243.82,243.88,243.72,243.75,5670.0,239.0676,239.1264,238.9695,238.9989,5670.0
2024-12-12 11:35:00,243.8,243.96,243.71,243.82,8355.0,239.048,239.2048,238.9597,239.0676,8355.0
2024-12-12 11:40:00,243.86,244.13,243.85,243.99,38512.0,239.1068,239.3715,239.097,239.2343,38512.0
2024-12-12 11:45:00,243.93,243.93,243.68,243.68,11609.0,239.1754,239.1754,238.9303,238.9303,11609.0
2024-12-12 11:50:00,243.69,243.93,243.55,243.84,14853.0,238.9401,239.1754,238.8028,239.0872,14853.0
2024-12-12 11:55:00,243.84,243.99,243.83,243.83,9185.0,239.0872,239.2343,239.0774,239.0774,9185.0
2024-12-12 12:00:00,243.82,243.83,243.44,243.55,8224.0,239.0676,239.0774,238.695,238.8028,8224.0
2024-12-12 12:05:00,243.56,243.66,243.37,243.49,11226.0,238.8126,238.9107,238.6263,238.744,11226.0
2024-12-12 12:10:00,243.49,243.51,243.13,243.36,10406.0,238.744,238.7636,238.391,238.6165,10406.0
2024-12-12 12:15:00,243.41,243.55,243.38,243.4,7897.0,238.6656,238.8028,238.6361,238.6558,7897.0
2024-12-12 12:20:00,243.47,243.59,243.42,243.5,10394.0,238.7244,238.8421,238.6754,238.7538,10394.0
2024-12-12 12:25:00,243.54,243.66,243.48,243.63,9597.0,238.793,238.9107,238.7342,238.8813,9597.0
2024-12-12 12:30:00,243.63,243.89,243.62,243.74,13331.0,238.8813,239.1362,238.8715,238.9891,13331.0
2024-12-12 12:35:00,243.81,243.87,243.66,243.66,9093.0,239.0578,239.1166,238.9107,238.9107,9093.0
2024-12-12 12:40:00,243.66,243.76,243.6,243.63,9935.0,238.9107,239.0087,238.8519,238.8813,9935.0
2024-12-12 12:45:00,243.66,243.78,243.4,243.44,7403.0,238.9107,239.0283,238.6558,238.695,7403.0
2024-12-12 12:50:00,243.59,243.59,243.28,243.49,8776.0,238.8421,238.8421,238.5381,238.744,8776.0
2024-12-12 12:55:00,243.41,243.78,243.4,243.42,11251.0,238.6656,239.0283,238.6558,238.6754,11251.0
2024-12-12 13:00:00,243.5,243.5,243.16,243.16,11240.0,238.7538,238.7538,238.4204,238.4204,11240.0
2024-12-12 13:05:00,243.28,243.3,243.1,243.28,8365.0,238.5381,238.5577,238.3616,238.5381,8365.0
2024-12-12 13:10:00,243.28,243.35,243.22,243.31,5283.0,238.5381,238.6067,238.4793,238.5675,5283.0
2024-12-12 13:15:00,243.32,243.34,243.2,243.27,7314.0,238.5773,238.5969,238.4597,238.5283,7314.0
2024-12-12 13:20:00,243.33,243.35,243.13,243.27,10188.0,238.5871,238.6067,238.391,238.5283,10188.0
2024-12-12 13:25:00,243.27,243.32,243.1,243.1,4698.0,238.5283,238.5773,238.3616,238.3616,4698.0
2024-12-12 13:30:00,243.12,243.12,242.92,242.92,15796.0,238.3812,238.3812,238.1851,238.1851,15796.0
2024-12-12 13:35:00,242.94,243.04,242.72,243.0,11055.0,238.2047,238.3028,237.989,238.2636,11055.0
2024-12-12 13:40:00,242.94,243.41,242.93,243.2,15724.0,238.2047,238.6656,238.1949,238.4597,15724.0
2024-12-12 13:45:00,243.11,243.18,242.99,243.16,5654.0,238.3714,238.44,238.2537,238.4204,5654.0
2024-12-12 13:50:00,243.3,243.3,243.05,243.24,5335.0,238.5577,238.5577,238.3126,238.4989,5335.0
2024-12-12 13:55:00,243.16,243.26,243.07,243.07,14775.0,238.4204,238.5185,238.3322,238.3322,14775.0
2024-12-12 14:00:00,243.08,243.27,243.08,243.2,19077.0,238.342,238.5283,238.342,238.4597,19077.0
2024-12-12 14:05:00,243.23,243.25,243.09,243.17,6127.0,238.4891,238.5087,238.3518,238.4302,6127.0
2024-12-12 14:10:00,243.22,243.29,243.17,243.29,13224.0,238.4793,238.5479,238.4302,238.5479,13224.0
2024-12-12 14:15:00,243.22,243.25,242.66,242.72,38827.0,238.4793,238.5087,237.9302,237.989,38827.0
2024-12-12 14:20:00,242.73,242.96,242.71,242.77,4769.0,237.9988,238.2243,237.9792,238.038,4769.0
2024-12-12 14:25:00,242.77,242.92,242.56,242.56,7207.0,238.038,238.1851,237.8321,237.8321,7207.0
2024-12-12 14:30:00,242.65,242.97,242.65,242.97,10457.0,237.9204,238.2341,237.9204,238.2341,10457.0
2024-12-12 14:35:00,242.91,243.03,242.64,243.03,13175.0,238.1753,238.293,237.9106,238.293,13175.0
2024-12-12 14:40:00,243.05,243.08,242.68,242.77,12405.0,238.3126,238.342,237.9498,238.038,12405.0
2024-12-12 14:45:00,242.81,242.81,242.4,242.48,21590.0,238.0773,238.0773,237.6752,237.7537,21590.0
2024-12-12 14:50:00,242.43,242.55,242.24,242.25,33676.0,237.7047,237.8223,237.5184,237.5282,33676.0
2024-12-12 14:55:00,242.23,242.28,241.8,241.96,16825.0,237.5086,237.5576,237.0869,237.2438,16825.0
2024-12-12 15:00:00,241.87,242.06,241.77,241.84,30320.0,237.1556,237.3419,237.0575,237.1262,30320.0
2024-12-12 15:05:00,241.83,242.04,241.67,241.71,24284.0,237.1164,237.3223,236.9595,236.9987,24284.0
2024-12-12 15:10:00,241.65,241.88,241.33,241.79,71098.0,236.9399,237.1654,236.6261,237.0771,71098.0
2024-12-12 15:15:00,241.68,242.02,241.44,241.9,55166.0,236.9693,237.3027,236.734,237.185,55166.0
2024-12-12 15:20:00,241.9,242.33,241.85,242.33,85974.0,237.185,237.6066,237.136,237.6066,85974.0
2024-12-12 15:25:00,242.34,242.4,242.21,242.29,16873.0,237.6164,237.6752,237.489,237.5674,16873.0
2024-12-12 15:30:00,242.26,242.34,241.97,242.01,73958.0,237.538,237.6164,237.2536,237.2928,73958.0
2024-12-12 15:35:00,242.07,242.09,241.84,241.93,27086.0,237.3517,237.3713,237.1262,237.2144,27086.0
2024-12-12 15:40:00,241.99,242.33,241.93,242.23,45149.0,237.2732,237.6066,237.2144,237.5086,45149.0
2024-12-12 15:45:00,242.19,242.31,242.02,242.09,41960.0,237.4693,237.587,237.3027,237.3713,41960.0
2024-12-12 15:50:00,242.21,242.34,242.03,242.33,57501.0,237.489,237.6164,237.3125,237.6066,57501.0
2024-12-12 15:55:00,242.37,243.02,242.24,242.82,195761.0,237.6458,238.2832,237.5184,238.0871,195761.0
2024-12-13 09:30:00,249.0,252.5,248.04,250.86,201035.0,244.1466,247.5784,243.2053,245.9703,201035.0
2024-12-13 09:35:00,250.44,250.83,249.65,250.3,63314.0,245.5585,245.9409,244.7839,245.4213,63314.0
2024-12-13 09:40:00,250.3,251.13,248.99,249.34,28948.0,245.4213,246.2351,244.1368,244.48,28948.0
2024-12-13 09:45:00,249.48,250.81,249.21,250.66,33818.0,244.6172,245.9213,244.3525,245.7742,33818.0
2024-12-13 09:50:00,250.65,252.34,250.49,252.25,84273.0,245.7644,247.4215,245.6076,247.3333,84273.0
2024-12-13 09:55:00,252.22,252.9,251.55,251.89,46263.0,247.3038,247.9706,246.6469,246.9803,46263.0
2024-12-13 10:00:00,251.84,252.51,251.66,251.95,19902.0,246.9312,247.5882,246.7548,247.0391,19902.0
2024-12-13 10:05:00,251.95,252.13,251.29,251.41,38858.0,247.0391,247.2156,246.392,246.5096,38858.0
2024-12-13 10:10:00,251.36,252.54,251.19,251.37,25060.0,246.4606,247.6176,246.2939,246.4704,25060.0
2024-12-13 10:15:00,251.52,252.57,251.38,252.48,19630.0,246.6175,247.647,246.4802,247.5588,19630.0
2024-12-13 10:20:00,252.48,253.06,252.02,252.86,20088.0,247.5588,248.1275,247.1077,247.9314,20088.0
2024-12-13 10:25:00,252.83,253.17,252.8,252.99,13819.0,247.902,248.2353,247.8725,248.0588,13819.0
2024-12-13 10:30:00,253.04,253.13,252.35,252.36,22381.0,248.1079,248.1961,247.4313,247.4411,22381.0
2024-12-13 10:35:00,252.35,252.83,252.08,252.7,33622.0,247.4313,247.902,247.1666,247.7745,33622.0
2024-12-13 10:40:00,252.7,253.12,252.69,252.9,43649.0,247.7745,248.1863,247.7647,247.9706,43649.0
2024-12-13 10:45:00,252.85,252.95,252.27,252.63,22114.0,247.9216,248.0196,247.3529,247.7058,22114.0
2024-12-13 10:50:00,252.73,253.65,252.4,253.52,17551.0,247.8039,248.706,247.4803,248.5785,17551.0
2024-12-13 10:55:00,253.4,254.39,253.4,254.34,19298.0,248.4608,249.4315,248.4608,249.3825,19298.0
2024-12-13 11:00:00,254.33,254.55,253.92,254.32,17718.0,249.3727,249.5884,248.9707,249.3629,17718.0
2024-12-13 11:05:00,254.32,254.4,253.7,254.21,23626.0,249.3629,249.4413,248.755,249.2551,23626.0
2024-12-13 11:10:00,254.15,254.33,253.42,253.43,12330.0,249.1962,249.3727,248.4805,248.4903,12330.0
2024-12-13 11:15:00,253.43,253.53,252.86,252.86,11765.0,248.4903,248.5883,247.9314,247.9314,11765.0
2024-12-13 11:20:00,252.84,253.48,252.84,253.23,13878.0,247.9118,248.5393,247.9118,248.2942,13878.0
2024-12-13 11:25:00,253.22,253.27,252.82,253.07,12178.0,248.2843,248.3334,247.8921,248.1373,12178.0
2024-12-13 11:30:00,253.01,253.08,252.54,252.56,12003.0,248.0784,248.1471,247.6176,247.6372,12003.0
2024-12-13 11:35:00,252.59,252.86,252.39,252.51,16399.0,247.6666,247.9314,247.4705,247.5882,16399.0
2024-12-13 11:40:00,252.54,252.93,252.48,252.78,14748.0,247.6176,248.0,247.5588,247.8529,14748.0
2024-12-13 11:45:00,252.77,252.77,252.36,252.63,8068.0,247.8431,247.8431,247.4411,247.7058,8068.0
2024-12-13 11:50:00,252.74,253.03,252.64,252.93,6290.0,247.8137,248.0981,247.7157,248.0,6290.0
2024-12-13 11:55:00,253.03,253.18,252.85,252.94,4327.0,248.0981,248.2451,247.9216,248.0098,4327.0
2024-12-13 12:00:00,252.89,253.2,252.87,253.0,7504.0,247.9608,248.2647,247.9412,248.0686,7504.0
2024-12-13 12:05:00,252.9,253.08,252.88,253.03,11091.0,247.9706,248.1471,247.951,248.0981,11091.0
2024-12-13 12:10:00,253.04,253.36,253.03,253.3,7617.0,248.1079,248.4216,248.0981,248.3628,7617.0
2024-12-13 12:15:00,253.35,253.58,253.33,253.46,6333.0,248.4118,248.6373,248.3922,248.5197,6333.0
2024-12-13 12:20:00,253.46,253.54,253.1,253.13,6190.0,248.5197,248.5981,248.1667,248.1961,6190.0
2024-12-13 12:25:00,253.12,253.36,253.1,253.26,10931.0,248.1863,248.4216,248.1667,248.3236,10931.0
2024-12-13 12:30:00,253.18,253.23,252.78,252.84,9359.0,248.2451,248.2942,247.8529,247.9118,9359.0
2024-12-13 12:35:00,252.79,252.9,252.39,252.65,14865.0,247.8627,247.9706,247.4705,247.7255,14865.0
2024-12-13 12:40:00,252.67,252.82,252.11,252.19,8465.0,247.7451,247.8921,247.196,247.2744,8465.0
2024-12-13 12:45:00,252.12,252.57,252.12,252.2,7565.0,247.2058,247.647,247.2058,247.2842,7565.0
2024-12-13 12:50:00,252.2,252.38,252.19,252.26,5200.0,247.2842,247.4607,247.2744,247.3431,5200.0
2024-12-13 12:55:00,252.31,252.63,252.0,252.63,8099.0,247.3921,247.7058,247.0881,247.7058,8099.0
2024-12-13 13:00:00,252.7,252.71,252.32,252.54,3369.0,247.7745,247.7843,247.4019,247.6176,3369.0
2024-12-13 13:05:00,252.41,252.64,252.15,252.49,6690.0,247.4901,247.7157,247.2352,247.5686,6690.0
2024-12-13 13:10:00,252.41,252.58,252.1,252.2,5145.0,247.4901,247.6568,247.1862,247.2842,5145.0
2024-12-13 13:15:00,252.2,252.76,252.09,252.7,10712.0,247.2842,247.8333,247.1764,247.7745,10712.0
2024-12-13 13:20:00,252.7,252.91,252.62,252.7,5591.0,247.7745,247.9804,247.696,247.7745,5591.0
2024-12-13 13:25:00,252.66,252.91,252.6,252.83,4976.0,247.7353,247.9804,247.6764,247.902,4976.0
2024-12-13 13:30:00,252.76,252.94,252.74,252.93,5625.0,247.8333,248.0098,247.8137,248.0,5625.0
2024-12-13 13:35:00,252.93,253.28,252.93,253.28,5996.0,248.0,248.3432,248.0,248.3432,5996.0
2024-12-13 13:40:00,253.29,253.83,253.18,253.76,6555.0,248.353,248.8825,248.2451,248.8138,6555.0
2024-12-13 13:45:00,253.75,253.81,253.5,253.6,6955.0,248.804,248.8628,248.5589,248.6569,6955.0
2024-12-13 13:50:00,253.61,253.67,253.4,253.42,6347.0,248.6667,248.7256,248.4608,248.4805,6347.0
2024-12-13 13:55:00,253.41,253.64,253.23,253.62,10662.0,248.4706,248.6962,248.2942,248.6766,10662.0
2024-12-13 14:00:00,253.64,253.64,253.39,253.42,8908.0,248.6962,248.6962,248.451,248.4805,8908.0
2024-12-13 14:05:00,253.45,253.67,253.36,253.6,8248.0,248.5099,248.7256,248.4216,248.6569,8248.0
2024-12-13 14:10:00,253.59,253.8,253.53,253.78,20382.0,248.6471,248.853,248.5883,248.8334,20382.0
2024-12-13 14:15:00,253.78,253.96,253.77,253.85,6381.0,248.8334,249.0099,248.8236,248.9021,6381.0
2024-12-13 14:20:00,253.85,253.86,253.63,253.72,17354.0,248.9021,248.9119,248.6864,248.7746,17354.0
2024-12-13 14:25:00,253.74,253.86,253.39,253.48,23909.0,248.7942,248.9119,248.451,248.5393,23909.0
2024-12-13 14:30:00,253.47,254.03,253.46,254.03,12533.0,248.5295,249.0786,248.5197,249.0786,12533.0
2024-12-13 14:35:00,254.09,254.34,254.06,254.09,18034.0,249.1374,249.3825,249.108,249.1374,18034.0
2024-12-13 14:40:00,254.07,254.56,254.07,254.56,14247.0,249.1178,249.5982,249.1178,249.5982,14247.0
2024-12-13 14:45:00,254.51,254.65,254.33,254.34,12446.0,249.5492,249.6865,249.3727,249.3825,12446.0
2024-12-13 14:50:00,254.36,254.68,254.24,254.33,20442.0,249.4021,249.7159,249.2845,249.3727,20442.0
2024-12-13 14:55:00,254.32,254.46,254.01,254.15,15793.0,249.3629,249.5002,249.059,249.1962,15793.0
2024-12-13 15:00:00,254.13,254.2,253.93,254.18,9279.0,249.1766,249.2452,248.9805,249.2256,9279.0
2024-12-13 15:05:00,254.14,254.21,253.82,253.91,15911.0,249.1864,249.2551,248.8727,248.9609,15911.0
2024-12-13 15:10:00,253.87,253.87,252.84,252.92,13376.0,248.9217,248.9217,247.9118,247.9902,13376.0
2024-12-13 15:15:00,252.94,253.07,252.87,252.95,21555.0,248.0098,248.1373,247.9412,248.0196,21555.0
2024-12-13 15:20:00,252.94,253.21,252.86,253.21,13229.0,248.0098,248.2745,247.9314,248.2745,13229.0
2024-12-13 15:25:00,253.21,253.26,252.74,252.82,18151.0,248.2745,248.3236,247.8137,247.8921,18151.0
2024-12-13 15:30:00,252.7,252.83,252.42,252.43,16529.0,247.7745,247.902,247.4999,247.5097,16529.0
2024-12-13 15:35:00,252.49,252.78,252.42,252.69,13974.0,247.5686,247.8529,247.4999,247.7647,13974.0
2024-12-13 15:40:00,252.74,252.95,252.66,252.92,22342.0,247.8137,248.0196,247.7353,247.9902,22342.0
2024-12-13 15:45:00,252.95,253.59,252.95,253.51,30983.0,248.0196,248.6471,248.0196,248.5687,30983.0
2024-12-13 15:50:00,253.42,253.46,252.42,252.43,37153.0,248.4805,248.5197,247.4999,247.5097,37153.0
2024-12-13 15:55:00,252.46,252.52,251.8,251.93,167818.0,247.5392,247.598,246.892,247.0195,167818.0
2024-12-16 09:30:00,253.7,253.72,251.83,252.03,58446.0,248.755,248.7746,246.9214,247.1175,58446.0
2024-12-16 09:35:00,251.88,253.69,251.87,253.24,14080.0,246.9705,248.7452,246.9607,248.304,14080.0
2024-12-16 09:40:00,253.48,253.88,252.94,253.53,6843.0,248.5393,248.9315,248.0098,248.5883,6843.0
2024-12-16 09:45:00,253.44,253.81,253.01,253.66,6417.0,248.5001,248.8628,248.0784,248.7158,6417.0
2024-12-16 09:50:00,253.72,254.13,253.44,253.61,19960.0,248.7746,249.1766,248.5001,248.6667,19960.0
2024-12-16 09:55:00,253.47,253.51,252.05,252.36,12329.0,248.5295,248.5687,247.1372,247.4411,12329.0
2024-12-16 10:00:00,252.41,252.53,251.79,251.87,14485.0,247.4901,247.6078,246.8822,246.9607,14485.0
2024-12-16 10:05:00,251.93,252.2,251.71,252.1,11461.0,247.0195,247.2842,246.8038,247.1862,11461.0
2024-12-16 10:10:00,252.18,252.34,251.8,252.21,9610.0,247.2646,247.4215,246.892,247.294,9610.0
2024-12-16 10:15:00,252.34,252.64,252.15,252.25,6237.0,247.4215,247.7157,247.2352,247.3333,6237.0
2024-12-16 10:20:00,252.22,252.33,251.47,251.58,4972.0,247.3038,247.4117,246.5685,246.6763,4972.0
2024-12-16 10:25:00,251.42,251.64,251.18,251.5,8858.0,246.5194,246.7351,246.2841,246.5979,8858.0
2024-12-16 10:30:00,251.32,251.54,251.02,251.05,5406.0,246.4214,246.6371,246.1272,246.1566,5406.0
2024-12-16 10:35:00,251.11,251.14,250.74,250.89,5442.0,246.2155,246.2449,245.8527,245.9998,5442.0
2024-12-16 10:40:00,250.78,251.29,250.78,251.19,6036.0,245.8919,246.392,245.8919,246.2939,6036.0
2024-12-16 10:45:00,251.2,251.23,250.94,251.21,11607.0,246.3037,246.3331,246.0488,246.3135,11607.0
2024-12-16 10:50:00,251.26,251.28,250.96,251.12,4570.0,246.3626,246.3822,246.0684,246.2253,4570.0
2024-12-16 10:55:00,251.16,251.31,250.75,250.8,10516.0,246.2645,246.4116,245.8625,245.9115,10516.0
2024-12-16 11:00:00,250.95,251.07,250.77,250.89,10845.0,246.0586,246.1763,245.8821,245.9998,10845.0
2024-12-16 11:05:00,250.88,250.88,250.5,250.67,8777.0,245.99,245.99,245.6174,245.7841,8777.0
2024-12-16 11:10:00,250.69,251.02,250.69,250.91,6048.0,245.8037,246.1272,245.8037,246.0194,6048.0
2024-12-16 11:15:00,250.82,250.89,250.58,250.64,4367.0,245.9311,245.9998,245.6958,245.7546,4367.0
2024-12-16 11:20:00,250.64,250.8,250.59,250.62,5429.0,245.7546,245.9115,245.7056,245.735,5429.0
2024-12-16 11:25:00,250.71,250.71,250.49,250.58,4521.0,245.8233,245.8233,245.6076,245.6958,4521.0
2024-12-16 11:30:00,250.51,250.8,250.48,250.69,7080.0,245.6272,245.9115,245.5978,245.8037,7080.0
2024-12-16 11:35:00,250.68,251.11,250.58,251.11,11026.0,245.7939,246.2155,245.6958,246.2155,11026.0
2024-12-16 11:40:00,251.15,251.77,251.15,251.54,10243.0,246.2547,246.8626,246.2547,246.6371,10243.0
2024-12-16 11:45:00,251.66,251.77,251.59,251.67,3485.0,246.7548,246.8626,246.6861,246.7646,3485.0
2024-12-16 11:50:00,251.58,251.67,251.3,251.33,5598.0,246.6763,246.7646,246.4018,246.4312,5598.0
2024-12-16 11:55:00,251.32,251.38,250.72,250.72,6287.0,246.4214,246.4802,245.8331,245.8331,6287.0
2024-12-16 12:00:00,250.81,250.86,250.48,250.54,6023.0,245.9213,245.9703,245.5978,245.6566,6023.0
2024-12-16 12:05:00,250.5,250.72,250.47,250.66,8405.0,245.6174,245.8331,245.588,245.7742,8405.0
2024-12-16 12:10:00,250.76,250.92,250.61,250.77,5631.0,245.8723,246.0292,245.7252,245.8821,5631.0
2024-12-16 12:15:00,250.77,251.13,250.77,250.81,13718.0,245.8821,246.2351,245.8821,245.9213,13718.0
2024-12-16 12:20:00,250.87,251.04,250.8,251.04,13236.0,245.9802,246.1468,245.9115,246.1468,13236.0
2024-12-16 12:25:00,250.98,251.14,250.84,250.84,6628.0,246.088,246.2449,245.9507,245.9507,6628.0
2024-12-16 12:30:00,250.86,251.11,250.74,251.11,4422.0,245.9703,246.2155,245.8527,246.2155,4422.0
2024-12-16 12:35:00,251.1,251.25,250.9,251.25,8806.0,246.2057,246.3527,246.0096,246.3527,8806.0
2024-12-16 12:40:00,251.31,251.34,251.01,251.01,3062.0,246.4116,246.441,246.1174,246.1174,3062.0
2024-12-16 12:45:00,251.04,251.14,250.86,250.89,10937.0,246.1468,246.2449,245.9703,245.9998,10937.0
2024-12-16 12:50:00,251.02,251.09,250.84,251.04,9065.0,246.1272,246.1959,245.9507,246.1468,9065.0
2024-12-16 12:55:00,251.07,251.13,250.89,250.97,3585.0,246.1763,246.2351,245.9998,246.0782,3585.0
2024-12-16 13:00:00,250.94,251.15,250.92,251.03,7272.0,246.0488,246.2547,246.0292,246.137,7272.0
2024-12-16 13:05:00,250.93,251.17,250.72,251.1,10518.0,246.039,246.2743,245.8331,246.2057,10518.0
2024-12-16 13:10:00,251.1,251.2,250.88,250.88,3803.0,246.2057,246.3037,245.99,245.99,3803.0
2024-12-16 13:15:00,250.97,251.02,250.78,250.86,4742.0,246.0782,246.1272,245.8919,245.9703,4742.0
2024-12-16 13:20:00,250.87,250.97,250.72,250.73,8188.0,245.9802,246.0782,245.8331,245.8429,8188.0
2024-12-16 13:25:00,250.8,251.01,250.64,251.01,8683.0,245.9115,246.1174,245.7546,246.1174,8683.0
2024-12-16 13:30:00,251.01,251.16,250.92,251.05,3845.0,246.1174,246.2645,246.0292,246.1566,3845.0
2024-12-16 13:35:00,251.05,251.09,250.92,250.98,8651.0,246.1566,246.1959,246.0292,246.088,8651.0
2024-12-16 13:40:00,251.01,251.39,250.93,251.34,7079.0,246.1174,246.49,246.039,246.441,7079.0
2024-12-16 13:45:00,251.36,251.37,250.93,250.94,5746.0,246.4606,246.4704,246.039,246.0488,5746.0
2024-12-16 13:50:00,250.91,251.06,250.89,250.92,4879.0,246.0194,246.1665,245.9998,246.0292,4879.0
2024-12-16 13:55:00,250.92,251.0,250.48,250.48,10155.0,246.0292,246.1076,245.5978,245.5978,10155.0
2024-12-16 14:00:00,250.49,250.6,250.47,250.49,5912.0,245.6076,245.7154,245.588,245.6076,5912.0
2024-12-16 14:05:00,250.6,250.68,250.55,250.62,13029.0,245.7154,245.7939,245.6664,245.735,13029.0
2024-12-16 14:10:00,250.62,250.91,250.61,250.89,12375.0,245.735,246.0194,245.7252,245.9998,12375.0
2024-12-16 14:15:00,250.89,251.02,250.77,251.02,11334.0,245.9998,246.1272,245.8821,246.1272,11334.0
2024-12-16 14:20:00,250.98,251.11,250.84,251.05,7824.0,246.088,246.2155,245.9507,246.1566,7824.0
2024-12-16 14:25:00,250.96,251.11,250.93,251.03,9086.0,246.0684,246.2155,246.039,246.137,9086.0
2024-12-16 14:30:00,251.05,251.11,250.9,250.96,11567.0,246.1566,246.2155,246.0096,246.0684,11567.0
2024-12-16 14:35:00,250.98,251.06,250.95,251.0,7416.0,246.088,246.1665,246.0586,246.1076,7416.0
2024-12-16 14:40:00,251.02,251.07,250.94,250.98,4439.0,246.1272,246.1763,246.0488,246.088,4439.0
2024-12-16 14:45:00,251.01,251.01,250.67,250.71,13397.0,246.1174,246.1174,245.7841,245.8233,13397.0
2024-12-16 14:50:00,250.67,250.86,250.66,250.83,10604.0,245.7841,245.9703,245.7742,245.9409,10604.0
2024-12-16 14:55:00,250.86,250.99,250.85,250.86,9037.0,245.9703,246.0978,245.9605,245.9703,9037.0
2024-12-16 15:00:00,250.75,250.84,250.6,250.76,14749.0,245.8625,245.9507,245.7154,245.8723,14749.0
2024-12-16 15:05:00,250.75,250.75,250.53,250.62,9892.0,245.8625,245.8625,245.6468,245.735,9892.0
2024-12-16 15:10:00,250.59,250.76,250.5,250.5,16367.0,245.7056,245.8723,245.6174,245.6174,16367.0
2024-12-16 15:15:00,250.48,250.51,250.17,250.21,8468.0,245.5978,245.6272,245.2938,245.333,8468.0
2024-12-16 15:20:00,250.23,250.25,249.75,250.16,13488.0,245.3526,245.3722,244.882,245.284,13488.0
2024-12-16 15:25:00,250.14,250.39,250.14,250.23,10878.0,245.2644,245.5095,245.2644,245.3526,10878.0
2024-12-16 15:30:00,250.25,250.42,250.21,250.28,11581.0,245.3722,245.5389,245.333,245.4017,11581.0
2024-12-16 15:35:00,250.28,250.41,250.24,250.39,11270.0,245.4017,245.5291,245.3624,245.5095,11270.0
2024-12-16 15:40:00,250.39,250.42,250.16,250.34,22573.0,245.5095,245.5389,245.284,245.4605,22573.0
2024-12-16 15:45:00,250.26,250.49,250.16,250.48,19426.0,245.382,245.6076,245.284,245.5978,19426.0
2024-12-16 15:50:00,250.44,250.44,249.83,249.96,47839.0,245.5585,245.5585,244.9604,245.0879,47839.0
2024-12-16 15:55:00,249.99,250.31,249.85,250.22,163934.0,245.1173,245.4311,244.98,245.3428,163934.0
2024-12-17 09:30:00,247.94,249.01,247.0,248.07,31718.0,243.1073,244.1564,242.1856,243.2347,31718.0
2024-12-17 09:35:00,248.12,248.12,246.09,246.09,7001.0,243.2838,243.2838,241.2933,241.2933,7001.0
2024-12-17 09:40:00,245.96,246.63,245.39,246.35,20253.0,241.1659,241.8228,240.607,241.5483,20253.0
2024-12-17 09:45:00,246.32,247.29,246.18,247.29,27012.0,241.5188,242.4699,241.3816,242.4699,27012.0
2024-12-17 09:50:00,247.38,247.94,247.05,247.62,7795.0,242.5582,243.1073,242.2346,242.7935,7795.0
2024-12-17 09:55:00,247.61,248.19,247.29,248.18,10830.0,242.7837,243.3524,242.4699,243.3426,10830.0
2024-12-17 10:00:00,248.05,248.37,247.79,247.92,10611.0,243.2151,243.5289,242.9602,243.0877,10611.0
2024-12-17 10:05:00,247.92,247.92,246.77,246.77,10939.0,243.0877,243.0877,241.9601,241.9601,10939.0
2024-12-17 10:10:00,246.84,247.42,246.78,247.42,30701.0,242.0287,242.5974,241.9699,242.5974,30701.0
2024-12-17 10:15:00,247.55,247.81,247.37,247.81,9943.0,242.7249,242.9798,242.5484,242.9798,9943.0
2024-12-17 10:20:00,247.48,247.69,247.44,247.58,5618.0,242.6562,242.8621,242.617,242.7543,5618.0
2024-12-17 10:25:00,247.56,248.01,247.19,247.87,14018.0,242.7347,243.1759,242.3719,243.0386,14018.0
2024-12-17 10:30:00,247.84,247.84,247.45,247.67,6564.0,243.0092,243.0092,242.6268,242.8425,6564.0
2024-12-17 10:35:00,247.68,247.9,247.32,247.32,4258.0,242.8523,243.068,242.4993,242.4993,4258.0
2024-12-17 10:40:00,247.44,247.75,247.29,247.42,10513.0,242.617,242.921,242.4699,242.5974,10513.0
2024-12-17 10:45:00,247.39,248.03,247.39,248.02,7005.0,242.568,243.1955,242.568,243.1857,7005.0
2024-12-17 10:50:00,247.98,248.22,247.71,247.87,9474.0,243.1465,243.3818,242.8817,243.0386,9474.0
2024-12-17 10:55:00,248.01,248.16,247.89,247.92,3515.0,243.1759,243.323,243.0582,243.0877,3515.0
2024-12-17 11:00:00,247.89,248.33,247.75,248.2,12158.0,243.0582,243.4897,242.921,243.3622,12158.0
2024-12-17 11:05:00,248.2,248.58,248.2,248.3,8563.0,243.3622,243.7348,243.3622,243.4602,8563.0
2024-12-17 11:10:00,248.27,248.46,247.92,248.02,12773.0,243.4308,243.6171,243.0877,243.1857,12773.0
2024-12-17 11:15:00,247.9,248.11,247.65,248.01,6316.0,243.068,243.274,242.8229,243.1759,6316.0
2024-12-17 11:20:00,247.97,248.1,247.81,247.86,1606.0,243.1367,243.2641,242.9798,243.0288,1606.0
2024-12-17 11:25:00,247.72,247.88,247.66,247.71,4988.0,242.8916,243.0484,242.8327,242.8817,4988.0
2024-12-17 11:30:00,247.69,247.97,247.64,247.64,10603.0,242.8621,243.1367,242.8131,242.8131,10603.0
2024-12-17 11:35:00,247.75,247.96,247.6,247.86,10093.0,242.921,243.1269,242.7739,243.0288,10093.0
2024-12-17 11:40:00,247.77,247.8,247.51,247.67,16983.0,242.9406,242.97,242.6856,242.8425,16983.0
2024-12-17 11:45:00,247.62,247.71,247.39,247.71,8223.0,242.7935,242.8817,242.568,242.8817,8223.0
2024-12-17 11:50:00,247.75,247.98,247.44,247.55,8307.0,242.921,243.1465,242.617,242.7249,8307.0
2024-12-17 11:55:00,247.69,248.1,247.35,248.09,11664.0,242.8621,243.2641,242.5288,243.2543,11664.0
2024-12-17 12:00:00,248.15,248.38,248.01,248.25,3460.0,243.3132,243.5387,243.1759,243.4112,3460.0
2024-12-17 12:05:00,248.29,248.38,248.06,248.14,2697.0,243.4504,243.5387,243.2249,243.3034,2697.0
2024-12-17 12:10:00,248.01,248.46,247.91,248.3,20793.0,243.1759,243.6171,243.0778,243.4602,20793.0
2024-12-17 12:15:00,248.08,248.43,247.98,248.18,5417.0,243.2445,243.5877,243.1465,243.3426,5417.0
2024-12-17 12:20:00,248.29,248.41,248.08,248.35,9251.0,243.4504,243.5681,243.2445,243.5093,9251.0
2024-12-17 12:25:00,248.03,248.11,247.71,247.71,2886.0,243.1955,243.274,242.8817,242.8817,2886.0
2024-12-17 12:30:00,247.71,248.35,247.7,248.35,5934.0,242.8817,243.5093,242.8719,243.5093,5934.0
2024-12-17 12:35:00,248.18,248.3,248.0,248.09,2317.0,243.3426,243.4602,243.1661,243.2543,2317.0
2024-12-17 12:40:00,248.2,248.31,248.07,248.21,3082.0,243.3622,243.4701,243.2347,243.372,3082.0
2024-12-17 12:45:00,248.22,248.29,248.01,248.08,4478.0,243.3818,243.4504,243.1759,243.2445,4478.0
2024-12-17 12:50:00,248.04,248.28,248.03,248.18,12046.0,243.2053,243.4406,243.1955,243.3426,12046.0
2024-12-17 12:55:00,248.31,248.46,248.15,248.15,9445.0,243.4701,243.6171,243.3132,243.3132,9445.0
2024-12-17 13:00:00,248.3,248.44,247.84,248.03,5191.0,243.4602,243.5975,243.0092,243.1955,5191.0
2024-12-17 13:05:00,248.03,248.03,247.59,247.63,3027.0,243.1955,243.1955,242.7641,242.8033,3027.0
2024-12-17 13:10:00,247.76,247.92,247.6,247.92,11780.0,242.9308,243.0877,242.7739,243.0877,11780.0
2024-12-17 13:15:00,247.8,247.93,247.69,247.8,9751.0,242.97,243.0975,242.8621,242.97,9751.0
2024-12-17 13:20:00,247.71,247.9,247.45,247.52,9300.0,242.8817,243.068,242.6268,242.6955,9300.0
2024-12-17 13:25:00,247.52,247.69,247.46,247.56,4826.0,242.6955,242.8621,242.6366,242.7347,4826.0
2024-12-17 13:30:00,247.44,247.75,247.43,247.67,9564.0,242.617,242.921,242.6072,242.8425,9564.0
2024-12-17 13:35:00,247.67,247.72,247.32,247.46,12439.0,242.8425,242.8916,242.4993,242.6366,12439.0
2024-12-17 13:40:00,247.52,247.52,247.33,247.47,4142.0,242.6955,242.6955,242.5092,242.6464,4142.0
2024-12-17 13:45:00,247.48,247.59,247.38,247.38,4691.0,242.6562,242.7641,242.5582,242.5582,4691.0
2024-12-17 13:50:00,247.38,247.59,247.38,247.53,5648.0,242.5582,242.7641,242.5582,242.7053,5648.0
2024-12-17 13:55:00,247.53,247.62,247.43,247.51,9699.0,242.7053,242.7935,242.6072,242.6856,9699.0
2024-12-17 14:00:00,247.43,247.69,247.43,247.57,6222.0,242.6072,242.8621,242.6072,242.7445,6222.0
2024-12-17 14:05:00,247.65,247.73,247.39,247.51,6657.0,242.8229,242.9014,242.568,242.6856,6657.0
2024-12-17 14:10:00,247.58,247.58,247.27,247.33,6468.0,242.7543,242.7543,242.4503,242.5092,6468.0
2024-12-17 14:15:00,247.33,247.43,247.29,247.33,5057.0,242.5092,242.6072,242.4699,242.5092,5057.0
2024-12-17 14:20:00,247.31,247.39,247.11,247.12,10200.0,242.4895,242.568,242.2934,242.3032,10200.0
2024-12-17 14:25:00,247.05,247.28,246.96,247.17,8209.0,242.2346,242.4601,242.1464,242.3523,8209.0
2024-12-17 14:30:00,247.17,247.28,247.1,247.1,4963.0,242.3523,242.4601,242.2836,242.2836,4963.0
2024-12-17 14:35:00,247.19,247.28,246.97,246.97,23101.0,242.3719,242.4601,242.1562,242.1562,23101.0
2024-12-17 14:40:00,247.16,247.16,246.88,246.9,5377.0,242.3425,242.3425,242.0679,242.0875,5377.0
2024-12-17 14:45:00,246.92,246.92,246.69,246.9,4520.0,242.1071,242.1071,241.8816,242.0875,4520.0
2024-12-17 14:50:00,246.53,246.69,246.37,246.6,15230.0,241.7247,241.8816,241.5679,241.7934,15230.0
2024-12-17 14:55:00,246.61,246.97,246.6,246.96,11129.0,241.8032,242.1562,241.7934,242.1464,11129.0
2024-12-17 15:00:00,247.01,247.12,246.93,247.09,5821.0,242.1954,242.3032,242.117,242.2738,5821.0
2024-12-17 15:05:00,247.09,247.39,247.05,247.36,12847.0,242.2738,242.568,242.2346,242.5386,12847.0
2024-12-17 15:10:00,247.28,247.37,247.13,247.31,17216.0,242.4601,242.5484,242.3131,242.4895,17216.0
2024-12-17 15:15:00,247.39,247.58,247.32,247.54,10960.0,242.568,242.7543,242.4993,242.7151,10960.0
2024-12-17 15:20:00,247.53,247.6,247.33,247.54,10965.0,242.7053,242.7739,242.5092,242.7151,10965.0
2024-12-17 15:25:00,247.46,247.59,247.31,247.32,23117.0,242.6366,242.7641,242.4895,242.4993,23117.0
2024-12-17 15:30:00,247.32,247.59,247.32,247.55,19313.0,242.4993,242.7641,242.4993,242.7249,19313.0
2024-12-17 15:35:00,247.52,247.64,247.3,247.42,16238.0,242.6955,242.8131,242.4797,242.5974,16238.0
2024-12-17 15:40:00,247.44,247.6,247.23,247.4,15527.0,242.617,242.7739,242.4111,242.5778,15527.0
2024-12-17 15:45:00,247.47,247.48,247.25,247.28,12423.0,242.6464,242.6562,242.4307,242.4601,12423.0
2024-12-17 15:50:00,247.42,247.59,247.29,247.33,40659.0,242.5974,242.7641,242.4699,242.5092,40659.0
2024-12-17 15:55:00,247.29,247.97,247.25,247.53,162410.0,242.4699,243.1367,242.4307,242.7053,162410.0
2024-12-18 09:30:00,247.65,248.0,245.92,246.32,41954.0,242.8229,243.1661,241.1266,241.5188,41954.0
2024-12-18 09:35:00,246.48,246.48,244.88,244.88,17688.0,241.6757,241.6757,240.1069,240.1069,17688.0
2024-12-18 09:40:00,244.9,245.42,244.44,245.09,15958.0,240.1265,240.6364,239.6755,240.3128,15958.0
2024-12-18 09:45:00,245.0,245.94,244.95,245.37,11782.0,240.2246,241.1462,240.1755,240.5874,11782.0
2024-12-18 09:50:00,245.37,245.74,245.29,245.3,5366.0,240.5874,240.9501,240.5089,240.5187,5366.0
2024-12-18 09:55:00,245.45,245.46,244.46,244.77,34591.0,240.6658,240.6756,239.6951,239.9991,34591.0
2024-12-18 10:00:00,244.92,245.03,244.19,244.37,16552.0,240.1461,240.254,239.4304,239.6068,16552.0
2024-12-18 10:05:00,244.48,245.06,244.33,244.45,11887.0,239.7147,240.2834,239.5676,239.6853,11887.0
2024-12-18 10:10:00,244.34,244.92,244.18,244.84,14955.0,239.5774,240.1461,239.4206,240.0677,14955.0
2024-12-18 10:15:00,244.79,244.96,244.2,244.45,12534.0,240.0187,240.1853,239.4402,239.6853,12534.0
2024-12-18 10:20:00,244.69,244.81,244.2,244.31,11173.0,239.9206,240.0383,239.4402,239.548,11173.0
2024-12-18 10:25:00,244.22,244.41,243.99,244.25,38497.0,239.4598,239.6461,239.2343,239.4892,38497.0
2024-12-18 10:30:00,244.28,245.28,244.25,244.88,12243.0,239.5186,240.4991,239.4892,240.1069,12243.0
2024-12-18 10:35:00,245.09,245.29,244.87,245.01,6523.0,240.3128,240.5089,240.0971,240.2344,6523.0
2024-12-18 10:40:00,245.23,245.42,245.04,245.28,7849.0,240.4501,240.6364,240.2638,240.4991,7849.0
2024-12-18 10:45:00,245.29,245.4,244.79,245.19,13049.0,240.5089,240.6168,240.0187,240.4109,13049.0
2024-12-18 10:50:00,245.26,245.59,245.11,245.22,24565.0,240.4795,240.8031,240.3324,240.4403,24565.0
2024-12-18 10:55:00,245.23,245.56,245.04,245.34,14711.0,240.4501,240.7737,240.2638,240.5579,14711.0
2024-12-18 11:00:00,245.55,245.98,245.27,245.7,5970.0,240.7638,241.1855,240.4893,240.9109,5970.0
2024-12-18 11:05:00,245.52,245.75,245.37,245.61,5143.0,240.7344,240.96,240.5874,240.8227,5143.0
2024-12-18 11:10:00,245.46,245.66,245.09,245.6,8702.0,240.6756,240.8717,240.3128,240.8129,8702.0
2024-12-18 11:15:00,245.47,245.47,244.94,245.0,9359.0,240.6854,240.6854,240.1657,240.2246,9359.0
2024-12-18 11:20:00,245.0,245.01,244.75,244.79,7336.0,240.2246,240.2344,239.9794,240.0187,7336.0
2024-12-18 11:25:00,244.79,245.01,244.53,244.6,10547.0,240.0187,240.2344,239.7637,239.8324,10547.0
2024-12-18 11:30:00,244.64,244.64,243.63,243.87,29064.0,239.8716,239.8716,238.8813,239.1166,29064.0
2024-12-18 11:35:00,243.98,244.34,243.87,244.34,3993.0,239.2245,239.5774,239.1166,239.5774,3993.0
2024-12-18 11:40:00,244.19,244.48,244.19,244.38,5807.0,239.4304,239.7147,239.4304,239.6167,5807.0
2024-12-18 11:45:00,244.4,244.71,244.36,244.69,10564.0,239.6363,239.9402,239.597,239.9206,10564.0
2024-12-18 11:50:00,244.64,245.14,244.59,244.7,17966.0,239.8716,240.3618,239.8226,239.9304,17966.0
2024-12-18 11:55:00,244.74,244.81,244.42,244.42,2447.0,239.9696,240.0383,239.6559,239.6559,2447.0
2024-12-18 12:00:00,244.42,244.58,244.21,244.4,11976.0,239.6559,239.8128,239.45,239.6363,11976.0
2024-12-18 12:05:00,244.26,244.26,243.98,243.99,3683.0,239.499,239.499,239.2245,239.2343,3683.0
2024-12-18 12:10:00,243.99,244.09,243.79,243.96,8444.0,239.2343,239.3323,239.0382,239.2048,8444.0
2024-12-18 12:15:00,243.96,244.52,243.96,244.52,10755.0,239.2048,239.7539,239.2048,239.7539,10755.0
2024-12-18 12:20:00,244.43,244.44,244.16,244.24,2525.0,239.6657,239.6755,239.4009,239.4794,2525.0
2024-12-18 12:25:00,244.25,244.36,244.01,244.05,4119.0,239.4892,239.597,239.2539,239.2931,4119.0
2024-12-18 12:30:00,244.05,244.11,243.88,244.02,4723.0,239.2931,239.3519,239.1264,239.2637,4723.0
2024-12-18 12:35:00,243.97,244.08,243.8,243.82,6407.0,239.2146,239.3225,239.048,239.0676,6407.0
2024-12-18 12:40:00,243.81,243.89,243.66,243.82,6235.0,239.0578,239.1362,238.9107,239.0676,6235.0
2024-12-18 12:45:00,243.77,243.94,243.71,243.91,14342.0,239.0185,239.1852,238.9597,239.1558,14342.0
2024-12-18 12:50:00,243.95,244.05,243.88,243.93,3224.0,239.195,239.2931,239.1264,239.1754,3224.0
2024-12-18 12:55:00,244.03,244.11,243.93,244.05,4678.0,239.2735,239.3519,239.1754,239.2931,4678.0
2024-12-18 13:00:00,244.04,244.04,243.81,243.97,2889.0,239.2833,239.2833,239.0578,239.2146,2889.0
2024-12-18 13:05:00,244.04,244.06,243.71,243.73,2312.0,239.2833,239.3029,238.9597,238.9793,2312.0
2024-12-18 13:10:00,243.73,243.83,243.53,243.64,3045.0,238.9793,239.0774,238.7832,238.8911,3045.0
2024-12-18 13:15:00,243.67,243.81,243.6,243.81,5187.0,238.9205,239.0578,238.8519,239.0578,5187.0
2024-12-18 13:20:00,243.79,243.8,243.64,243.68,2692.0,239.0382,239.048,238.8911,238.9303,2692.0
2024-12-18 13:25:00,243.68,243.82,243.6,243.73,3862.0,238.9303,239.0676,238.8519,238.9793,3862.0
2024-12-18 13:30:00,243.78,244.07,243.76,244.01,7624.0,239.0283,239.3127,239.0087,239.2539,7624.0
2024-12-18 13:35:00,243.93,244.29,243.92,244.29,5574.0,239.1754,239.5284,239.1656,239.5284,5574.0
2024-12-18 13:40:00,244.26,244.44,244.25,244.36,3780.0,239.499,239.6755,239.4892,239.597,3780.0
2024-12-18 13:45:00,244.34,244.8,244.34,244.78,3200.0,239.5774,240.0285,239.5774,240.0089,3200.0
2024-12-18 13:50:00,244.66,244.84,244.53,244.84,5278.0,239.8912,240.0677,239.7637,240.0677,5278.0
2024-12-18 13:55:00,244.86,244.9,244.45,244.45,4057.0,240.0873,240.1265,239.6853,239.6853,4057.0
2024-12-18 14:00:00,244.3,244.35,243.87,244.06,11441.0,239.5382,239.5872,239.1166,239.3029,11441.0
2024-12-18 14:05:00,244.08,244.14,243.15,243.15,21013.0,239.3225,239.3813,238.4106,238.4106,21013.0
2024-12-18 14:10:00,243.19,243.33,242.94,243.21,3217.0,238.4498,238.5871,238.2047,238.4695,3217.0
2024-12-18 14:15:00,243.35,243.36,242.93,243.06,15082.0,238.6067,238.6165,238.1949,238.3224,15082.0
2024-12-18 14:20:00,243.06,243.6,242.99,243.44,13382.0,238.3224,238.8519,238.2537,238.695,13382.0
2024-12-18 14:25:00,243.34,243.82,243.34,243.65,11564.0,238.5969,239.0676,238.5969,238.9009,11564.0
2024-12-18 14:30:00,243.53,243.59,243.11,243.14,12988.0,238.7832,238.8421,238.3714,238.4008,12988.0
2024-12-18 14:35:00,243.32,243.62,243.21,243.49,8086.0,238.5773,238.8715,238.4695,238.744,8086.0
2024-12-18 14:40:00,243.22,243.5,243.15,243.38,7940.0,238.4793,238.7538,238.4106,238.6361,7940.0
2024-12-18 14:45:00,243.38,243.52,242.71,242.93,8186.0,238.6361,238.7734,237.9792,238.1949,8186.0
2024-12-18 14:50:00,242.93,243.04,242.6,243.04,28128.0,238.1949,238.3028,237.8713,238.3028,28128.0
2024-12-18 14:55:00,243.04,243.09,242.57,242.64,9363.0,238.3028,238.3518,237.8419,237.9106,9363.0
2024-12-18 15:00:00,242.62,243.25,242.55,243.24,17634.0,237.891,238.5087,237.8223,238.4989,17634.0
2024-12-18 15:05:00,243.11,243.74,243.11,243.42,10994.0,238.3714,238.9891,238.3714,238.6754,10994.0
2024-12-18 15:10:00,243.64,243.66,243.02,243.2,4295.0,238.8911,238.9107,238.2832,238.4597,4295.0
2024-12-18 15:15:00,243.09,243.32,242.88,242.93,6632.0,238.3518,238.5773,238.1459,238.1949,6632.0
2024-12-18 15:20:00,242.98,243.63,242.85,243.42,6176.0,238.2439,238.8813,238.1165,238.6754,6176.0
2024-12-18 15:25:00,243.53,243.76,243.26,243.4,5814.0,238.7832,239.0087,238.5185,238.6558,5814.0
2024-12-18 15:30:00,243.35,243.41,243.11,243.25,6696.0,238.6067,238.6656,238.3714,238.5087,6696.0
2024-12-18 15:35:00,243.25,243.25,242.37,242.38,16833.0,238.5087,238.5087,237.6458,237.6556,16833.0
2024-12-18 15:40:00,242.4,242.51,241.76,241.76,15883.0,237.6752,237.7831,237.0477,237.0477,15883.0
2024-12-18 15:45:00,241.61,242.38,241.19,242.01,16888.0,236.9006,237.6556,236.4888,237.2928,16888.0
2024-12-18 15:50:00,242.02,242.44,241.81,241.81,14699.0,237.3027,237.7145,237.0967,237.0967,14699.0
2024-12-18 15:55:00,241.8,241.86,240.02,240.27,194059.0,237.0869,237.1458,235.3416,235.5868,194059.0
2024-12-19 09:30:00,241.04,243.49,241.04,243.2,38756.0,236.3418,238.744,236.3418,238.4597,38756.0
2024-12-19 09:35:00,243.18,243.53,242.71,243.09,4369.0,238.44,238.7832,237.9792,238.3518,4369.0
2024-12-19 09:40:00,243.09,243.09,241.87,241.87,28675.0,238.3518,238.3518,237.1556,237.1556,28675.0
2024-12-19 09:45:00,242.28,242.28,241.29,241.29,9808.0,237.5576,237.5576,236.5869,236.5869,9808.0
2024-12-19 09:50:00,241.33,241.4,240.67,240.91,23236.0,236.6261,236.6947,235.979,236.2143,23236.0
2024-12-19 09:55:00,240.83,241.27,240.5,240.87,15478.0,236.1358,236.5673,235.8123,236.1751,15478.0
2024-12-19 10:00:00,241.01,241.12,240.33,240.91,15722.0,236.3123,236.4202,235.6456,236.2143,15722.0
2024-12-19 10:05:00,240.92,241.01,240.09,240.43,21239.0,236.2241,236.3123,235.4103,235.7436,21239.0
2024-12-19 10:10:00,240.22,240.49,239.89,240.22,23353.0,235.5377,235.8025,235.2142,235.5377,23353.0
2024-12-19 10:15:00,240.21,240.34,239.77,240.03,19501.0,235.5279,235.6554,235.0965,235.3514,19501.0
2024-12-19 10:20:00,240.01,240.52,239.87,240.06,15700.0,235.3318,235.8319,235.1946,235.3809,15700.0
2024-12-19 10:25:00,239.96,240.66,239.78,240.64,11652.0,235.2828,235.9692,235.1063,235.9496,11652.0
2024-12-19 10:30:00,240.69,240.85,240.44,240.51,11067.0,235.9986,236.1555,235.7535,235.8221,11067.0
2024-12-19 10:35:00,240.5,240.94,240.44,240.48,11768.0,235.8123,236.2437,235.7535,235.7927,11768.0
2024-12-19 10:40:00,240.46,240.94,240.38,240.63,7297.0,235.7731,236.2437,235.6946,235.9397,7297.0
2024-12-19 10:45:00,240.53,240.53,240.0,240.21,14081.0,235.8417,235.8417,235.322,235.5279,14081.0
2024-12-19 10:50:00,240.18,240.51,240.08,240.18,5154.0,235.4985,235.8221,235.4005,235.4985,5154.0
2024-12-19 10:55:00,240.1,240.39,239.77,240.27,24360.0,235.4201,235.7044,235.0965,235.5868,24360.0
2024-12-19 11:00:00,240.25,240.27,239.6,239.6,7327.0,235.5672,235.5868,234.9298,234.9298,7327.0
2024-12-19 11:05:00,239.54,240.25,239.4,239.99,11866.0,234.871,235.5672,234.7337,235.3122,11866.0
2024-12-19 11:10:00,240.06,240.15,239.88,239.92,16850.0,235.3809,235.4691,235.2044,235.2436,16850.0
2024-12-19 11:15:00,239.98,240.24,239.82,240.06,14314.0,235.3024,235.5573,235.1455,235.3809,14314.0
2024-12-19 11:20:00,240.19,240.71,240.19,240.6,9385.0,235.5083,236.0182,235.5083,235.9103,9385.0
2024-12-19 11:25:00,240.5,240.53,240.23,240.47,10135.0,235.8123,235.8417,235.5475,235.7829,10135.0
2024-12-19 11:30:00,240.56,240.64,240.4,240.52,17087.0,235.8711,235.9496,235.7142,235.8319,17087.0
2024-12-19 11:35:00,240.52,240.69,240.33,240.55,13477.0,235.8319,235.9986,235.6456,235.8613,13477.0
2024-12-19 11:40:00,240.55,240.65,240.26,240.26,12778.0,235.8613,235.9594,235.577,235.577,12778.0
2024-12-19 11:45:00,240.28,240.74,240.28,240.41,18316.0,235.5966,236.0476,235.5966,235.724,18316.0
2024-12-19 11:50:00,240.42,240.51,240.13,240.17,10156.0,235.7338,235.8221,235.4495,235.4887,10156.0
2024-12-19 11:55:00,240.17,240.17,239.98,240.01,6905.0,235.4887,235.4887,235.3024,235.3318,6905.0
2024-12-19 12:00:00,240.01,240.77,240.0,240.76,13591.0,235.3318,236.077,235.322,236.0672,13591.0
2024-12-19 12:05:00,240.68,240.99,240.67,240.95,5312.0,235.9888,236.2927,235.979,236.2535,5312.0
2024-12-19 12:10:00,241.0,241.06,240.74,240.8,4748.0,236.3025,236.3614,236.0476,236.1064,4748.0
2024-12-19 12:15:00,240.8,241.04,240.71,240.84,6419.0,236.1064,236.3418,236.0182,236.1457,6419.0
2024-12-19 12:20:00,240.73,240.73,240.26,240.26,4011.0,236.0378,236.0378,235.577,235.577,4011.0
2024-12-19 12:25:00,240.46,240.46,240.19,240.19,5580.0,235.7731,235.7731,235.5083,235.5083,5580.0
2024-12-19 12:30:00,240.3,240.38,240.13,240.38,7515.0,235.6162,235.6946,235.4495,235.6946,7515.0
2024-12-19 12:35:00,240.27,240.5,240.15,240.46,11389.0,235.5868,235.8123,235.4691,235.7731,11389.0
2024-12-19 12:40:00,240.51,240.56,240.3,240.47,5888.0,235.8221,235.8711,235.6162,235.7829,5888.0
2024-12-19 12:45:00,240.39,240.46,240.27,240.27,7048.0,235.7044,235.7731,235.5868,235.5868,7048.0
2024-12-19 12:50:00,240.2,240.3,240.04,240.06,9883.0,235.5181,235.6162,235.3612,235.3809,9883.0
2024-12-19 12:55:00,240.03,240.28,240.03,240.21,13813.0,235.3514,235.5966,235.3514,235.5279,13813.0
2024-12-19 13:00:00,240.13,240.13,239.7,239.83,6384.0,235.4495,235.4495,235.0279,235.1553,6384.0
2024-12-19 13:05:00,239.91,240.27,239.77,240.19,33256.0,235.2338,235.5868,235.0965,235.5083,33256.0
2024-12-19 13:10:00,240.19,240.79,240.19,240.68,6851.0,235.5083,236.0966,235.5083,235.9888,6851.0
2024-12-19 13:15:00,240.63,240.81,240.55,240.61,7056.0,235.9397,236.1162,235.8613,235.9201,7056.0
2024-12-19 13:20:00,240.74,240.86,240.45,240.8,7664.0,236.0476,236.1653,235.7633,236.1064,7664.0
2024-12-19 13:25:00,240.8,241.2,240.8,241.19,7553.0,236.1064,236.4986,236.1064,236.4888,7553.0
2024-12-19 13:30:00,241.27,241.27,240.95,241.03,8817.0,236.5673,236.5673,236.2535,236.332,8817.0
2024-12-19 13:35:00,241.03,241.4,240.98,241.24,25346.0,236.332,236.6947,236.2829,236.5379,25346.0
2024-12-19 13:40:00,241.25,241.54,241.18,241.21,7756.0,236.5477,236.832,236.479,236.5084,7756.0
2024-12-19 13:45:00,241.38,241.38,241.03,241.26,19989.0,236.6751,236.6751,236.332,236.5575,19989.0
2024-12-19 13:50:00,241.14,241.27,240.92,241.26,5782.0,236.4398,236.5673,236.2241,236.5575,5782.0
2024-12-19 13:55:00,241.26,241.58,241.09,241.58,7223.0,236.5575,236.8712,236.3908,236.8712,7223.0
2024-12-19 14:00:00,241.51,241.76,241.29,241.71,10087.0,236.8026,237.0477,236.5869,236.9987,10087.0
2024-12-19 14:05:00,241.73,241.95,241.55,241.61,25306.0,237.0183,237.234,236.8418,236.9006,25306.0
2024-12-19 14:10:00,241.73,241.73,241.42,241.42,3671.0,237.0183,237.0183,236.7143,236.7143,3671.0
2024-12-19 14:15:00,241.52,241.61,241.26,241.31,15847.0,236.8124,236.9006,236.5575,236.6065,15847.0
2024-12-19 14:20:00,241.36,241.57,241.0,241.48,9840.0,236.6555,236.8614,236.3025,236.7732,9840.0
2024-12-19 14:25:00,241.52,241.54,241.22,241.3,7490.0,236.8124,236.832,236.5182,236.5967,7490.0
2024-12-19 14:30:00,241.33,241.44,241.18,241.25,12602.0,236.6261,236.734,236.479,236.5477,12602.0
2024-12-19 14:35:00,241.25,241.31,241.08,241.19,33828.0,236.5477,236.6065,236.381,236.4888,33828.0
2024-12-19 14:40:00,241.18,241.25,240.99,241.11,7979.0,236.479,236.5477,236.2927,236.4104,7979.0
2024-12-19 14:45:00,241.02,241.27,240.98,241.03,7297.0,236.3221,236.5673,236.2829,236.332,7297.0
2024-12-19 14:50:00,241.06,241.18,240.91,240.98,8392.0,236.3614,236.479,236.2143,236.2829,8392.0
2024-12-19 14:55:00,240.98,240.98,240.61,240.68,17516.0,236.2829,236.2829,235.9201,235.9888,17516.0
2024-12-19 15:00:00,240.67,240.72,240.37,240.47,15542.0,235.979,236.028,235.6848,235.7829,15542.0
2024-12-19 15:05:00,240.46,240.48,240.18,240.28,12285.0,235.7731,235.7927,235.4985,235.5966,12285.0
2024-12-19 15:10:00,240.32,240.46,240.2,240.43,11629.0,235.6358,235.7731,235.5181,235.7436,11629.0
2024-12-19 15:15:00,240.39,240.62,240.3,240.33,13820.0,235.7044,235.9299,235.6162,235.6456,13820.0
2024-12-19 15:20:00,240.31,240.44,240.16,240.39,16999.0,235.626,235.7535,235.4789,235.7044,16999.0
2024-12-19 15:25:00,240.47,240.64,240.21,240.59,18387.0,235.7829,235.9496,235.5279,235.9005,18387.0
2024-12-19 15:30:00,240.64,240.64,240.12,240.3,21414.0,235.9496,235.9496,235.4397,235.6162,21414.0
2024-12-19 15:35:00,240.3,240.64,240.06,240.64,16417.0,235.6162,235.9496,235.3809,235.9496,16417.0
2024-12-19 15:40:00,240.51,240.94,240.51,240.78,18942.0,235.8221,236.2437,235.8221,236.0868,18942.0
2024-12-19 15:45:00,240.78,240.93,240.59,240.92,31472.0,236.0868,236.2339,235.9005,236.2241,31472.0
2024-12-19 15:50:00,240.89,240.89,240.04,240.13,39825.0,236.1947,236.1947,235.3612,235.4495,39825.0
2024-12-19 15:55:00,240.13,240.13,239.37,239.72,164889.0,235.4495,235.4495,234.7043,235.0475,164889.0
2024-12-20 09:30:00,237.97,240.24,236.9,239.8,366548.0,233.3316,235.5573,232.2825,235.1259,366548.0
2024-12-20 09:35:00,239.77,240.66,238.93,240.66,7337.0,235.0965,235.9692,234.2729,235.9692,7337.0
2024-12-20 09:40:00,240.47,240.65,239.35,239.45,10492.0,235.7829,235.9594,234.6847,234.7827,10492.0
2024-12-20 09:45:00,239.52,240.21,239.48,239.99,13493.0,234.8514,235.5279,234.8122,235.3122,13493.0
2024-12-20 09:50:00,240.08,240.6,239.78,240.32,3596.0,235.4005,235.9103,235.1063,235.6358,3596.0
2024-12-20 09:55:00,240.27,240.49,239.79,239.79,7277.0,235.5868,235.8025,235.1161,235.1161,7277.0
2024-12-20 10:00:00,240.06,240.35,239.06,239.53,10588.0,235.3809,235.6652,234.4003,234.8612,10588.0
2024-12-20 10:05:00,239.53,240.02,239.26,239.6,5964.0,234.8612,235.3416,234.5965,234.9298,5964.0
2024-12-20 10:10:00,239.93,240.08,239.71,239.79,6295.0,235.2534,235.4005,235.0377,235.1161,6295.0
2024-12-20 10:15:00,239.79,240.46,239.79,240.02,5270.0,235.1161,235.7731,235.1161,235.3416,5270.0
2024-12-20 10:20:00,239.99,240.14,239.71,239.79,6051.0,235.3122,235.4593,235.0377,235.1161,6051.0
2024-12-20 10:25:00,239.92,240.53,239.91,240.26,13347.0,235.2436,235.8417,235.2338,235.577,13347.0
2024-12-20 10:30:00,240.26,240.83,240.26,240.72,6316.0,235.577,236.1358,235.577,236.028,6316.0
2024-12-20 10:35:00,240.67,240.79,240.38,240.58,8504.0,235.979,236.0966,235.6946,235.8907,8504.0
2024-12-20 10:40:00,240.5,240.73,240.35,240.37,19086.0,235.8123,236.0378,235.6652,235.6848,19086.0
2024-12-20 10:45:00,240.36,241.03,240.36,241.03,20586.0,235.675,236.332,235.675,236.332,20586.0
2024-12-20 10:50:00,241.03,241.19,240.87,240.88,7918.0,236.332,236.4888,236.1751,236.1849,7918.0
2024-12-20 10:55:00,241.03,241.04,240.69,240.69,4256.0,236.332,236.3418,235.9986,235.9986,4256.0
2024-12-20 11:00:00,240.63,241.31,240.63,241.17,7860.0,235.9397,236.6065,235.9397,236.4692,7860.0
2024-12-20 11:05:00,241.23,241.57,241.23,241.52,9654.0,236.5281,236.8614,236.5281,236.8124,9654.0
2024-12-20 11:10:00,241.57,241.9,241.57,241.69,2568.0,236.8614,237.185,236.8614,236.9791,2568.0
2024-12-20 11:15:00,241.74,242.51,241.74,242.23,6932.0,237.0281,237.7831,237.0281,237.5086,6932.0
2024-12-20 11:20:00,242.29,242.78,242.18,242.5,5055.0,237.5674,238.0478,237.4595,237.7733,5055.0
2024-12-20 11:25:00,242.4,242.81,242.32,242.54,4168.0,237.6752,238.0773,237.5968,237.8125,4168.0
2024-12-20 11:30:00,242.54,242.84,242.54,242.79,5874.0,237.8125,238.1067,237.8125,238.0576,5874.0
2024-12-20 11:35:00,242.71,243.08,242.6,243.0,5837.0,237.9792,238.342,237.8713,238.2636,5837.0
2024-12-20 11:40:00,242.76,243.21,242.76,243.21,6094.0,238.0282,238.4695,238.0282,238.4695,6094.0
2024-12-20 11:45:00,243.27,243.27,242.64,242.66,8712.0,238.5283,238.5283,237.9106,237.9302,8712.0
2024-12-20 11:50:00,242.58,242.75,242.26,242.64,5519.0,237.8517,238.0184,237.538,237.9106,5519.0
2024-12-20 11:55:00,242.66,243.2,242.6,242.93,3814.0,237.9302,238.4597,237.8713,238.1949,3814.0
2024-12-20 12:00:00,242.88,242.92,242.66,242.73,5469.0,238.1459,238.1851,237.9302,237.9988,5469.0
2024-12-20 12:05:00,242.66,242.67,242.41,242.66,4362.0,237.9302,237.94,237.6851,237.9302,4362.0
2024-12-20 12:10:00,242.67,242.83,242.4,242.78,29610.0,237.94,238.0969,237.6752,238.0478,29610.0
2024-12-20 12:15:00,242.78,243.05,242.77,242.92,6187.0,238.0478,238.3126,238.038,238.1851,6187.0
2024-12-20 12:20:00,242.92,243.12,242.88,243.09,5800.0,238.1851,238.3812,238.1459,238.3518,5800.0
2024-12-20 12:25:00,243.03,243.36,242.86,243.1,4316.0,238.293,238.6165,238.1263,238.3616,4316.0
2024-12-20 12:30:00,243.11,243.11,242.8,242.99,4629.0,238.3714,238.3714,238.0675,238.2537,4629.0
2024-12-20 12:35:00,243.01,243.01,242.69,242.8,9220.0,238.2734,238.2734,237.9596,238.0675,9220.0
2024-12-20 12:40:00,242.79,242.92,242.66,242.66,4393.0,238.0576,238.1851,237.9302,237.9302,4393.0
2024-12-20 12:45:00,242.56,243.04,242.43,243.04,5639.0,237.8321,238.3028,237.7047,238.3028,5639.0
2024-12-20 12:50:00,242.97,243.13,242.87,243.03,8024.0,238.2341,238.391,238.1361,238.293,8024.0
2024-12-20 12:55:00,243.02,243.24,242.97,243.0,10879.0,238.2832,238.4989,238.2341,238.2636,10879.0
2024-12-20 13:00:00,242.82,242.95,242.38,242.52,3515.0,238.0871,238.2145,237.6556,237.7929,3515.0
2024-12-20 13:05:00,242.45,242.65,242.3,242.49,2746.0,237.7243,237.9204,237.5772,237.7635,2746.0
2024-12-20 13:10:00,242.4,242.5,242.32,242.41,2870.0,237.6752,237.7733,237.5968,237.6851,2870.0
2024-12-20 13:15:00,242.3,242.7,242.3,242.66,4795.0,237.5772,237.9694,237.5772,237.9302,4795.0
2024-12-20 13:20:00,242.7,242.7,242.21,242.21,4649.0,237.9694,237.9694,237.489,237.489,4649.0
2024-12-20 13:25:00,242.11,242.26,241.95,242.07,3552.0,237.3909,237.538,237.234,237.3517,3552.0
2024-12-20 13:30:00,241.95,242.47,241.95,242.46,2680.0,237.234,237.7439,237.234,237.7341,2680.0
2024-12-20 13:35:00,242.49,242.52,241.93,242.04,1936.0,237.7635,237.7929,237.2144,237.3223,1936.0
2024-12-20 13:40:00,242.09,242.27,242.01,242.16,2054.0,237.3713,237.5478,237.2928,237.4399,2054.0
2024-12-20 13:45:00,242.16,242.3,241.98,242.11,4050.0,237.4399,237.5772,237.2634,237.3909,4050.0
2024-12-20 13:50:00,241.88,242.17,241.85,242.12,2661.0,237.1654,237.4497,237.136,237.4007,2661.0
2024-12-20 13:55:00,242.41,242.41,241.91,241.96,2772.0,237.6851,237.6851,237.1948,237.2438,2772.0
2024-12-20 14:00:00,241.87,242.13,241.85,242.0,4354.0,237.1556,237.4105,237.136,237.283,4354.0
2024-12-20 14:05:00,242.11,242.31,242.06,242.18,3216.0,237.3909,237.587,237.3419,237.4595,3216.0
2024-12-20 14:10:00,242.23,242.39,242.13,242.26,5197.0,237.5086,237.6654,237.4105,237.538,5197.0
2024-12-20 14:15:00,242.25,242.41,242.11,242.11,2566.0,237.5282,237.6851,237.3909,237.3909,2566.0
2024-12-20 14:20:00,242.23,242.4,242.12,242.4,4652.0,237.5086,237.6752,237.4007,237.6752,4652.0
2024-12-20 14:25:00,242.34,242.75,242.33,242.61,8870.0,237.6164,238.0184,237.6066,237.8812,8870.0
2024-12-20 14:30:00,242.49,242.74,242.41,242.65,8147.0,237.7635,238.0086,237.6851,237.9204,8147.0
2024-12-20 14:35:00,242.62,242.65,242.37,242.37,6111.0,237.891,237.9204,237.6458,237.6458,6111.0
2024-12-20 14:40:00,242.51,242.51,241.89,242.19,12865.0,237.7831,237.7831,237.1752,237.4693,12865.0
2024-12-20 14:45:00,242.1,242.12,241.86,241.86,2987.0,237.3811,237.4007,237.1458,237.1458,2987.0
2024-12-20 14:50:00,242.05,242.06,241.77,242.04,10256.0,237.3321,237.3419,237.0575,237.3223,10256.0
2024-12-20 14:55:00,242.06,242.29,242.04,242.23,3027.0,237.3419,237.5674,237.3223,237.5086,3027.0
2024-12-20 15:00:00,242.19,242.62,242.18,242.57,4209.0,237.4693,237.891,237.4595,237.8419,4209.0
2024-12-20 15:05:00,242.6,242.84,242.44,242.49,5309.0,237.8713,238.1067,237.7145,237.7635,5309.0
2024-12-20 15:10:00,242.48,242.77,242.43,242.77,9027.0,237.7537,238.038,237.7047,238.038,9027.0
2024-12-20 15:15:00,242.7,242.84,242.51,242.69,7189.0,237.9694,238.1067,237.7831,237.9596,7189.0
2024-12-20 15:20:00,242.78,242.8,242.51,242.78,5241.0,238.0478,238.0675,237.7831,238.0478,5241.0
2024-12-20 15:25:00,242.72,242.78,242.56,242.59,7706.0,237.989,238.0478,237.8321,237.8615,7706.0
2024-12-20 15:30:00,242.64,242.81,242.21,242.45,8237.0,237.9106,238.0773,237.489,237.7243,8237.0
2024-12-20 15:35:00,242.51,243.15,242.46,242.85,10767.0,237.7831,238.4106,237.7341,238.1165,10767.0
2024-12-20 15:40:00,242.85,243.07,242.5,242.62,8462.0,238.1165,238.3322,237.7733,237.891,8462.0
2024-12-20 15:45:00,242.63,242.73,242.05,242.05,9542.0,237.9008,237.9988,237.3321,237.3321,9542.0
2024-12-20 15:50:00,242.41,242.51,241.39,241.51,27247.0,237.6851,237.7831,236.6849,236.8026,27247.0
2024-12-20 15:55:00,241.6,241.62,240.05,240.18,278926.0,236.8908,236.9105,235.3711,235.4985,278926.0
2024-12-23 09:30:00,239.69,241.22,238.47,240.19,43556.0,235.0181,236.5182,233.8218,235.5083,43556.0
2024-12-23 09:35:00,240.19,240.67,239.93,240.02,14764.0,235.5083,235.979,235.2534,235.3416,14764.0
2024-12-23 09:40:00,240.17,241.04,240.17,240.84,19092.0,235.4887,236.3418,235.4887,236.1457,19092.0
2024-12-23 09:45:00,240.74,240.76,239.81,240.05,13313.0,236.0476,236.0672,235.1357,235.3711,13313.0
2024-12-23 09:50:00,240.16,240.16,239.55,239.59,8598.0,235.4789,235.4789,234.8808,234.92,8598.0
2024-12-23 09:55:00,239.67,240.03,239.53,239.84,11054.0,234.9985,235.3514,234.8612,235.1651,11054.0
2024-12-23 10:00:00,239.88,240.22,239.54,239.74,24900.0,235.2044,235.5377,234.871,235.0671,24900.0
2024-12-23 10:05:00,239.64,240.75,239.56,240.75,6099.0,234.969,236.0574,234.8906,236.0574,6099.0
2024-12-23 10:10:00,240.59,240.72,240.07,240.5,11000.0,235.9005,236.028,235.3907,235.8123,11000.0
2024-12-23 10:15:00,240.58,241.51,240.58,241.5,9054.0,235.8907,236.8026,235.8907,236.7928,9054.0
2024-12-23 10:20:00,241.38,241.52,240.92,240.92,6128.0,236.6751,236.8124,236.2241,236.2241,6128.0
2024-12-23 10:25:00,240.92,241.18,240.82,241.09,5339.0,236.2241,236.479,236.126,236.3908,5339.0
2024-12-23 10:30:00,241.19,241.19,240.67,240.75,6309.0,236.4888,236.4888,235.979,236.0574,6309.0
2024-12-23 10:35:00,240.74,240.81,240.49,240.51,3378.0,236.0476,236.1162,235.8025,235.8221,3378.0
2024-12-23 10:40:00,240.43,240.49,240.27,240.37,7277.0,235.7436,235.8025,235.5868,235.6848,7277.0
2024-12-23 10:45:00,240.34,240.35,240.01,240.08,4252.0,235.6554,235.6652,235.3318,235.4005,4252.0
2024-12-23 10:50:00,240.13,240.32,240.1,240.26,5115.0,235.4495,235.6358,235.4201,235.577,5115.0
2024-12-23 10:55:00,240.29,240.32,240.05,240.15,8463.0,235.6064,235.6358,235.3711,235.4691,8463.0
2024-12-23 11:00:00,240.1,240.25,240.04,240.17,3676.0,235.4201,235.5672,235.3612,235.4887,3676.0
2024-12-23 11:05:00,240.28,240.28,240.03,240.05,5407.0,235.5966,235.5966,235.3514,235.3711,5407.0
2024-12-23 11:10:00,240.14,240.25,240.01,240.12,6173.0,235.4593,235.5672,235.3318,235.4397,6173.0
2024-12-23 11:15:00,240.08,240.29,240.07,240.18,10834.0,235.4005,235.6064,235.3907,235.4985,10834.0
2024-12-23 11:20:00,240.26,240.42,240.24,240.38,4529.0,235.577,235.7338,235.5573,235.6946,4529.0
2024-12-23 11:25:00,240.34,240.4,240.16,240.39,4763.0,235.6554,235.7142,235.4789,235.7044,4763.0
2024-12-23 11:30:00,240.39,240.55,240.39,240.49,1587.0,235.7044,235.8613,235.7044,235.8025,1587.0
2024-12-23 11:35:00,240.52,240.55,240.41,240.46,2295.0,235.8319,235.8613,235.724,235.7731,2295.0
2024-12-23 11:40:00,240.52,240.74,240.47,240.64,5671.0,235.8319,236.0476,235.7829,235.9496,5671.0
2024-12-23 11:45:00,240.6,240.88,240.6,240.88,7695.0,235.9103,236.1849,235.9103,236.1849,7695.0
2024-12-23 11:50:00,240.89,241.1,240.81,241.09,5215.0,236.1947,236.4006,236.1162,236.3908,5215.0
2024-12-23 11:55:00,241.11,241.15,240.97,241.15,6165.0,236.4104,236.4496,236.2731,236.4496,6165.0
2024-12-23 12:00:00,241.13,241.25,240.85,240.85,10942.0,236.43,236.5477,236.1555,236.1555,10942.0
2024-12-23 12:05:00,240.94,240.98,240.82,240.85,4905.0,236.2437,236.2829,236.126,236.1555,4905.0
2024-12-23 12:10:00,240.78,241.02,240.75,241.02,4854.0,236.0868,236.3221,236.0574,236.3221,4854.0
2024-12-23 12:15:00,240.94,241.01,240.72,240.77,9950.0,236.2437,236.3123,236.028,236.077,9950.0
2024-12-23 12:20:00,240.76,241.19,240.67,241.15,8350.0,236.0672,236.4888,235.979,236.4496,8350.0
2024-12-23 12:25:00,241.15,241.4,240.93,241.4,4298.0,236.4496,236.6947,236.2339,236.6947,4298.0
2024-12-23 12:30:00,241.33,241.33,241.12,241.21,2208.0,236.6261,236.6261,236.4202,236.5084,2208.0
2024-12-23 12:35:00,241.16,241.16,240.78,240.84,6265.0,236.4594,236.4594,236.0868,236.1457,6265.0
2024-12-23 12:40:00,240.74,240.74,240.6,240.74,3169.0,236.0476,236.0476,235.9103,236.0476,3169.0
2024-12-23 12:45:00,240.61,240.93,240.55,240.56,8360.0,235.9201,236.2339,235.8613,235.8711,8360.0
2024-12-23 12:50:00,240.56,240.88,240.56,240.88,2221.0,235.8711,236.1849,235.8711,236.1849,2221.0
2024-12-23 12:55:00,240.77,240.87,240.66,240.67,4986.0,236.077,236.1751,235.9692,235.979,4986.0
2024-12-23 13:00:00,240.72,241.0,240.72,240.86,10387.0,236.028,236.3025,236.028,236.1653,10387.0
2024-12-23 13:05:00,240.88,241.02,240.76,240.77,3680.0,236.1849,236.3221,236.0672,236.077,3680.0
2024-12-23 13:10:00,240.83,240.84,240.76,240.77,2209.0,236.1358,236.1457,236.0672,236.077,2209.0
2024-12-23 13:15:00,240.82,240.91,240.56,240.7,4886.0,236.126,236.2143,235.8711,236.0084,4886.0
2024-12-23 13:20:00,240.79,240.89,240.7,240.71,6511.0,236.0966,236.1947,236.0084,236.0182,6511.0
2024-12-23 13:25:00,240.8,240.89,240.78,240.86,2645.0,236.1064,236.1947,236.0868,236.1653,2645.0
2024-12-23 13:30:00,240.94,240.94,240.75,240.85,5670.0,236.2437,236.2437,236.0574,236.1555,5670.0
2024-12-23 13:35:00,240.78,241.06,240.78,241.06,3531.0,236.0868,236.3614,236.0868,236.3614,3531.0
2024-12-23 13:40:00,241.05,241.12,240.95,241.05,3769.0,236.3516,236.4202,236.2535,236.3516,3769.0
2024-12-23 13:45:00,241.05,241.11,240.95,241.02,4904.0,236.3516,236.4104,236.2535,236.3221,4904.0
2024-12-23 13:50:00,240.99,241.15,240.99,241.01,6313.0,236.2927,236.4496,236.2927,236.3123,6313.0
2024-12-23 13:55:00,241.01,241.01,240.72,240.82,4156.0,236.3123,236.3123,236.028,236.126,4156.0
2024-12-23 14:00:00,240.79,240.81,240.59,240.63,9857.0,236.0966,236.1162,235.9005,235.9397,9857.0
2024-12-23 14:05:00,240.6,240.71,240.53,240.66,6162.0,235.9103,236.0182,235.8417,235.9692,6162.0
2024-12-23 14:10:00,240.69,240.79,240.46,240.56,3168.0,235.9986,236.0966,235.7731,235.8711,3168.0
2024-12-23 14:15:00,240.53,240.57,240.39,240.47,3656.0,235.8417,235.8809,235.7044,235.7829,3656.0
2024-12-23 14:20:00,240.43,240.47,240.32,240.37,6222.0,235.7436,235.7829,235.6358,235.6848,6222.0
2024-12-23 14:25:00,240.36,240.42,240.25,240.33,6054.0,235.675,235.7338,235.5672,235.6456,6054.0
2024-12-23 14:30:00,240.33,240.53,240.3,240.47,5481.0,235.6456,235.8417,235.6162,235.7829,5481.0
2024-12-23 14:35:00,240.56,240.56,240.41,240.41,6741.0,235.8711,235.8711,235.724,235.724,6741.0
2024-12-23 14:40:00,240.46,240.57,240.42,240.44,4898.0,235.7731,235.8809,235.7338,235.7535,4898.0
2024-12-23 14:45:00,240.54,240.91,240.53,240.64,11209.0,235.8515,236.2143,235.8417,235.9496,11209.0
2024-12-23 14:50:00,240.64,240.83,240.64,240.82,7515.0,235.9496,236.1358,235.9496,236.126,7515.0
2024-12-23 14:55:00,240.83,240.91,240.69,240.74,9933.0,236.1358,236.2143,235.9986,236.0476,9933.0
2024-12-23 15:00:00,240.76,240.9,240.66,240.89,4807.0,236.0672,236.2045,235.9692,236.1947,4807.0
2024-12-23 15:05:00,240.88,240.88,240.5,240.51,5103.0,236.1849,236.1849,235.8123,235.8221,5103.0
2024-12-23 15:10:00,240.48,240.48,240.2,240.43,9036.0,235.7927,235.7927,235.5181,235.7436,9036.0
2024-12-23 15:15:00,240.44,240.49,240.21,240.3,17918.0,235.7535,235.8025,235.5279,235.6162,17918.0
2024-12-23 15:20:00,240.34,240.59,240.28,240.59,8942.0,235.6554,235.9005,235.5966,235.9005,8942.0
2024-12-23 15:25:00,240.58,240.58,240.37,240.37,5052.0,235.8907,235.8907,235.6848,235.6848,5052.0
2024-12-23 15:30:00,240.36,240.46,240.25,240.39,9929.0,235.675,235.7731,235.5672,235.7044,9929.0
2024-12-23 15:35:00,240.4,240.72,240.37,240.59,8907.0,235.7142,236.028,235.6848,235.9005,8907.0
2024-12-23 15:40:00,240.58,241.03,240.58,240.86,13218.0,235.8907,236.332,235.8907,236.1653,13218.0
2024-12-23 15:45:00,240.89,241.0,240.85,240.9,13328.0,236.1947,236.3025,236.1555,236.2045,13328.0
2024-12-23 15:50:00,240.86,241.31,240.84,241.11,38888.0,236.1653,236.6065,236.1457,236.4104,38888.0
2024-12-23 15:55:00,241.14,241.28,240.89,241.01,99993.0,236.4398,236.5771,236.1947,236.3123,99993.0
2024-12-24 09:30:00,241.27,242.17,240.77,242.17,14044.0,236.5673,237.4497,236.077,237.4497,14044.0
2024-12-24 09:35:00,241.57,241.89,241.11,241.18,4682.0,236.8614,237.1752,236.4104,236.479,4682.0
2024-12-24 09:40:00,241.44,241.89,241.44,241.72,7280.0,236.734,237.1752,236.734,237.0085,7280.0
2024-12-24 09:45:00,241.72,241.78,241.31,241.52,6360.0,237.0085,237.0673,236.6065,236.8124,6360.0
2024-12-24 09:50:00,241.54,241.54,240.81,240.91,4700.0,236.832,236.832,236.1162,236.2143,4700.0
2024-12-24 09:55:00,241.03,241.15,240.35,240.86,21957.0,236.332,236.4496,235.6652,236.1653,21957.0
2024-12-24 10:00:00,240.86,241.37,240.62,241.37,6618.0,236.1653,236.6653,235.9299,236.6653,6618.0
2024-12-24 10:05:00,241.18,241.27,240.67,240.67,6496.0,236.479,236.5673,235.979,235.979,6496.0
2024-12-24 10:10:00,240.62,241.18,240.62,241.18,6320.0,235.9299,236.479,235.9299,236.479,6320.0
2024-12-24 10:15:00,241.16,241.22,241.02,241.17,4477.0,236.4594,236.5182,236.3221,236.4692,4477.0
2024-12-24 10:20:00,241.17,241.46,241.05,241.27,9398.0,236.4692,236.7536,236.3516,236.5673,9398.0
2024-12-24 10:25:00,241.11,241.32,240.9,241.13,7346.0,236.4104,236.6163,236.2045,236.43,7346.0
2024-12-24 10:30:00,241.13,241.43,241.0,241.34,5986.0,236.43,236.7242,236.3025,236.6359,5986.0
2024-12-24 10:35:00,241.34,241.53,241.2,241.53,3225.0,236.6359,236.8222,236.4986,236.8222,3225.0
2024-12-24 10:40:00,241.56,241.81,241.56,241.8,4397.0,236.8516,237.0967,236.8516,237.0869,4397.0
2024-12-24 10:45:00,241.7,241.84,241.65,241.78,7773.0,236.9889,237.1262,236.9399,237.0673,7773.0
2024-12-24 10:50:00,241.78,241.92,241.36,241.49,6183.0,237.0673,237.2046,236.6555,236.783,6183.0
2024-12-24 10:55:00,241.35,241.62,241.11,241.42,5200.0,236.6457,236.9105,236.4104,236.7143,5200.0
2024-12-24 11:00:00,241.41,241.75,241.41,241.73,3222.0,236.7045,237.0379,236.7045,237.0183,3222.0
2024-12-24 11:05:00,241.69,241.73,241.45,241.54,3482.0,236.9791,237.0183,236.7438,236.832,3482.0
2024-12-24 11:10:00,241.46,241.66,241.35,241.36,6212.0,236.7536,236.9497,236.6457,236.6555,6212.0
2024-12-24 11:15:00,241.43,241.61,241.36,241.6,3676.0,236.7242,236.9006,236.6555,236.8908,3676.0
2024-12-24 11:20:00,241.55,241.76,241.55,241.68,5123.0,236.8418,237.0477,236.8418,236.9693,5123.0
2024-12-24 11:25:00,241.73,241.84,241.57,241.81,2795.0,237.0183,237.1262,236.8614,237.0967,2795.0
2024-12-24 11:30:00,241.78,242.01,241.76,241.76,3363.0,237.0673,237.2928,237.0477,237.0477,3363.0
2024-12-24 11:35:00,241.76,241.82,241.63,241.74,2962.0,237.0477,237.1066,236.9203,237.0281,2962.0
2024-12-24 11:40:00,241.81,241.99,241.74,241.93,2909.0,237.0967,237.2732,237.0281,237.2144,2909.0
2024-12-24 11:45:00,241.87,241.97,241.85,241.92,5714.0,237.1556,237.2536,237.136,237.2046,5714.0
2024-12-24 11:50:00,241.92,242.08,241.59,241.59,5987.0,237.2046,237.3615,236.881,236.881,5987.0
2024-12-24 11:55:00,241.59,241.82,241.59,241.65,2618.0,236.881,237.1066,236.881,236.9399,2618.0
2024-12-24 12:00:00,241.58,241.97,241.54,241.94,7030.0,236.8712,237.2536,236.832,237.2242,7030.0
2024-12-24 12:05:00,241.97,242.21,241.9,242.17,4033.0,237.2536,237.489,237.185,237.4497,4033.0
2024-12-24 12:10:00,242.28,242.4,242.15,242.39,5129.0,237.5576,237.6752,237.4301,237.6654,5129.0
2024-12-24 12:15:00,242.41,242.65,242.22,242.64,7192.0,237.6851,237.9204,237.4988,237.9106,7192.0
2024-12-24 12:20:00,242.7,242.71,242.52,242.61,4741.0,237.9694,237.9792,237.7929,237.8812,4741.0
2024-12-24 12:25:00,242.62,242.72,242.46,242.46,4950.0,237.891,237.989,237.7341,237.7341,4950.0
2024-12-24 12:30:00,242.45,242.57,242.04,242.05,8763.0,237.7243,237.8419,237.3223,237.3321,8763.0
2024-12-24 12:35:00,242.0,242.37,241.99,242.37,6041.0,237.283,237.6458,237.2732,237.6458,6041.0
2024-12-24 12:40:00,242.34,242.54,242.25,242.32,4068.0,237.6164,237.8125,237.5282,237.5968,4068.0
2024-12-24 12:45:00,242.32,242.5,242.17,242.44,4322.0,237.5968,237.7733,237.4497,237.7145,4322.0
2024-12-24 12:50:00,242.51,242.86,242.43,242.77,16890.0,237.7831,238.1263,237.7047,238.038,16890.0
2024-12-24 12:55:00,242.79,243.25,242.78,242.98,44633.0,238.0576,238.5087,238.0478,238.2439,44633.0
2024-12-26 09:30:00,243.49,244.04,242.5,242.56,17050.0,238.744,239.2833,237.7733,237.8321,17050.0
2024-12-26 09:35:00,242.76,242.82,242.36,242.47,1502.0,238.0282,238.0871,237.636,237.7439,1502.0
2024-12-26 09:40:00,242.66,242.99,242.28,242.28,2392.0,237.9302,238.2537,237.5576,237.5576,2392.0
2024-12-26 09:45:00,242.56,243.08,242.55,243.02,6852.0,237.8321,238.342,237.8223,238.2832,6852.0
2024-12-26 09:50:00,243.06,243.4,243.0,243.35,6061.0,238.3224,238.6558,238.2636,238.6067,6061.0
2024-12-26 09:55:00,243.3,243.3,242.94,243.1,611.0,238.5577,238.5577,238.2047,238.3616,611.0
2024-12-26 10:00:00,243.19,243.27,242.59,242.59,4366.0,238.4498,238.5283,237.8615,237.8615,4366.0
2024-12-26 10:05:00,242.75,242.99,242.7,242.87,3013.0,238.0184,238.2537,237.9694,238.1361,3013.0
2024-12-26 10:10:00,242.86,242.93,242.67,242.88,4307.0,238.1263,238.1949,237.94,238.1459,4307.0
2024-12-26 10:15:00,242.88,242.9,242.57,242.57,1764.0,238.1459,238.1655,237.8419,237.8419,1764.0
2024-12-26 10:20:00,242.63,242.63,242.33,242.53,5169.0,237.9008,237.9008,237.6066,237.8027,5169.0
2024-12-26 10:25:00,242.61,242.86,242.42,242.82,1836.0,237.8812,238.1263,237.6949,238.0871,1836.0
2024-12-26 10:30:00,242.47,242.54,242.27,242.38,3089.0,237.7439,237.8125,237.5478,237.6556,3089.0
2024-12-26 10:35:00,242.38,242.38,242.02,242.03,3473.0,237.6556,237.6556,237.3027,237.3125,3473.0
2024-12-26 10:40:00,242.15,242.15,241.85,241.98,1166.0,237.4301,237.4301,237.136,237.2634,1166.0
2024-12-26 10:45:00,242.08,242.45,242.04,242.45,2868.0,237.3615,237.7243,237.3223,237.7243,2868.0
2024-12-26 10:50:00,242.61,242.61,242.19,242.25,1553.0,237.8812,237.8812,237.4693,237.5282,1553.0
2024-12-26 10:55:00,242.12,242.4,242.1,242.4,6796.0,237.4007,237.6752,237.3811,237.6752,6796.0
2024-12-26 11:00:00,242.36,242.6,242.36,242.51,3636.0,237.636,237.8713,237.636,237.7831,3636.0
2024-12-26 11:05:00,242.48,242.63,242.47,242.52,1248.0,237.7537,237.9008,237.7439,237.7929,1248.0
2024-12-26 11:10:00,242.53,242.63,242.51,242.6,1581.0,237.8027,237.9008,237.7831,237.8713,1581.0
2024-12-26 11:15:00,242.63,242.92,242.62,242.83,1851.0,237.9008,238.1851,237.891,238.0969,1851.0
2024-12-26 11:20:00,242.93,242.98,242.77,242.84,1731.0,238.1949,238.2439,238.038,238.1067,1731.0
2024-12-26 11:25:00,242.76,242.84,242.67,242.83,500.0,238.0282,238.1067,237.94,238.0969,500.0
2024-12-26 11:30:00,242.66,243.1,242.66,242.92,3519.0,237.9302,238.3616,237.9302,238.1851,3519.0
2024-12-26 11:35:00,243.03,243.03,242.79,242.79,2943.0,238.293,238.293,238.0576,238.0576,2943.0
2024-12-26 11:40:00,242.91,243.3,242.83,243.26,7665.0,238.1753,238.5577,238.0969,238.5185,7665.0
2024-12-26 11:45:00,243.2,243.25,243.04,243.07,4100.0,238.4597,238.5087,238.3028,238.3322,4100.0
2024-12-26 11:50:00,243.23,243.25,243.03,243.2,4986.0,238.4891,238.5087,238.293,238.4597,4986.0
2024-12-26 11:55:00,243.24,243.27,242.92,243.08,4465.0,238.4989,238.5283,238.1851,238.342,4465.0
2024-12-26 12:00:00,243.08,243.13,242.91,242.94,6680.0,238.342,238.391,238.1753,238.2047,6680.0
2024-12-26 12:05:00,242.99,243.1,242.98,243.03,4563.0,238.2537,238.3616,238.2439,238.293,4563.0
2024-12-26 12:10:00,243.09,243.14,242.95,242.96,4710.0,238.3518,238.4008,238.2145,238.2243,4710.0
2024-12-26 12:15:00,242.96,243.11,242.89,243.06,7839.0,238.2243,238.3714,238.1557,238.3224,7839.0
2024-12-26 12:20:00,243.06,243.15,242.95,243.01,4757.0,238.3224,238.4106,238.2145,238.2734,4757.0
2024-12-26 12:25:00,242.96,243.06,242.75,242.75,2189.0,238.2243,238.3224,238.0184,238.0184,2189.0
2024-12-26 12:30:00,242.83,242.94,242.79,242.93,938.0,238.0969,238.2047,238.0576,238.1949,938.0
2024-12-26 12:35:00,242.9,242.94,242.77,242.86,1445.0,238.1655,238.2047,238.038,238.1263,1445.0
2024-12-26 12:40:00,242.86,242.89,242.75,242.75,5790.0,238.1263,238.1557,238.0184,238.0184,5790.0
2024-12-26 12:45:00,242.8,242.8,242.48,242.58,2364.0,238.0675,238.0675,237.7537,237.8517,2364.0
2024-12-26 12:50:00,242.57,242.81,242.56,242.81,2048.0,237.8419,238.0773,237.8321,238.0773,2048.0
2024-12-26 12:55:00,242.83,242.83,242.68,242.79,1363.0,238.0969,238.0969,237.9498,238.0576,1363.0
2024-12-26 13:00:00,242.69,242.84,242.69,242.84,1682.0,237.9596,238.1067,237.9596,238.1067,1682.0
2024-12-26 13:05:00,242.84,242.84,242.57,242.57,3437.0,238.1067,238.1067,237.8419,237.8419,3437.0
2024-12-26 13:10:00,242.57,242.74,242.55,242.64,1630.0,237.8419,238.0086,237.8223,237.9106,1630.0
2024-12-26 13:15:00,242.57,242.94,242.56,242.94,4381.0,237.8419,238.2047,237.8321,238.2047,4381.0
2024-12-26 13:20:00,242.79,243.16,242.79,243.16,2064.0,238.0576,238.4204,238.0576,238.4204,2064.0
2024-12-26 13:25:00,243.16,243.16,243.0,243.0,1308.0,238.4204,238.4204,238.2636,238.2636,1308.0
2024-12-26 13:30:00,242.98,243.02,242.84,242.84,1617.0,238.2439,238.2832,238.1067,238.1067,1617.0
2024-12-26 13:35:00,242.84,242.96,242.7,242.71,6879.0,238.1067,238.2243,237.9694,237.9792,6879.0
2024-12-26 13:40:00,242.66,242.81,242.51,242.51,9432.0,237.9302,238.0773,237.7831,237.7831,9432.0
2024-12-26 13:45:00,242.59,242.59,242.53,242.57,1460.0,237.8615,237.8615,237.8027,237.8419,1460.0
2024-12-26 13:50:00,242.49,242.61,242.41,242.54,4546.0,237.7635,237.8812,237.6851,237.8125,4546.0
2024-12-26 13:55:00,242.54,242.56,242.41,242.5,3131.0,237.8125,237.8321,237.6851,237.7733,3131.0
2024-12-26 14:00:00,242.5,242.54,242.43,242.53,3227.0,237.7733,237.8125,237.7047,237.8027,3227.0
2024-12-26 14:05:00,242.42,242.46,242.4,242.46,866.0,237.6949,237.7341,237.6752,237.7341,866.0
2024-12-26 14:10:00,242.41,242.49,242.35,242.48,3908.0,237.6851,237.7635,237.6262,237.7537,3908.0
2024-12-26 14:15:00,242.49,242.78,242.45,242.57,11862.0,237.7635,238.0478,237.7243,237.8419,11862.0
2024-12-26 14:20:00,242.63,242.75,242.62,242.75,1048.0,237.9008,238.0184,237.891,238.0184,1048.0
2024-12-26 14:25:00,242.82,242.83,242.7,242.71,1529.0,238.0871,238.0969,237.9694,237.9792,1529.0
2024-12-26 14:30:00,242.66,242.76,242.63,242.63,3170.0,237.9302,238.0282,237.9008,237.9008,3170.0
2024-12-26 14:35:00,242.77,242.98,242.66,242.89,4419.0,238.038,238.2439,237.9302,238.1557,4419.0
2024-12-26 14:40:00,242.91,243.17,242.91,242.96,3856.0,238.1753,238.4302,238.1753,238.2243,3856.0
2024-12-26 14:45:00,242.93,243.08,242.91,243.03,1099.0,238.1949,238.342,238.1753,238.293,1099.0
2024-12-26 14:50:00,242.97,243.08,242.97,243.03,3182.0,238.2341,238.342,238.2341,238.293,3182.0
2024-12-26 14:55:00,243.03,243.03,242.86,242.98,2438.0,238.293,238.293,238.1263,238.2439,2438.0
2024-12-26 15:00:00,242.98,243.04,242.92,242.96,5090.0,238.2439,238.3028,238.1851,238.2243,5090.0
2024-12-26 15:05:00,242.97,243.25,242.97,243.25,4242.0,238.2341,238.5087,238.2341,238.5087,4242.0
2024-12-26 15:10:00,243.25,243.26,243.09,243.09,3179.0,238.5087,238.5185,238.3518,238.3518,3179.0
2024-12-26 15:15:00,243.25,243.25,243.04,243.12,2916.0,238.5087,238.5087,238.3028,238.3812,2916.0
2024-12-26 15:20:00,243.03,243.19,243.03,243.16,3875.0,238.293,238.4498,238.293,238.4204,3875.0
2024-12-26 15:25:00,243.16,243.24,243.11,243.2,5393.0,238.4204,238.4989,238.3714,238.4597,5393.0
2024-12-26 15:30:00,243.15,243.19,243.02,243.04,3771.0,238.4106,238.4498,238.2832,238.3028,3771.0
2024-12-26 15:35:00,243.02,243.11,242.99,243.09,4167.0,238.2832,238.3714,238.2537,238.3518,4167.0
2024-12-26 15:40:00,243.01,243.12,242.91,242.92,3543.0,238.2734,238.3812,238.1753,238.1851,3543.0
2024-12-26 15:45:00,242.9,243.08,242.89,243.06,3257.0,238.1655,238.342,238.1557,238.3224,3257.0
2024-12-26 15:50:00,243.03,243.39,243.03,243.2,12954.0,238.293,238.646,238.293,238.4597,12954.0
2024-12-26 15:55:00,243.19,243.47,243.08,243.13,52369.0,238.4498,238.7244,238.342,238.391,52369.0
2024-12-27 09:30:00,241.64,242.94,241.64,242.31,19734.0,236.9301,238.2047,236.9301,237.587,19734.0
2024-12-27 09:35:00,242.3,243.45,242.3,243.45,1362.0,237.5772,238.7048,237.5772,238.7048,1362.0
2024-12-27 09:40:00,243.18,243.48,242.9,243.06,3648.0,238.44,238.7342,238.1655,238.3224,3648.0
2024-12-27 09:45:00,243.23,243.28,242.81,243.1,3689.0,238.4891,238.5381,238.0773,238.3616,3689.0
2024-12-27 09:50:00,242.98,243.26,242.8,243.26,2230.0,238.2439,238.5185,238.0675,238.5185,2230.0
2024-12-27 09:55:00,243.19,243.27,242.95,243.08,8000.0,238.4498,238.5283,238.2145,238.342,8000.0
2024-12-27 10:00:00,243.14,243.22,242.79,242.79,10875.0,238.4008,238.4793,238.0576,238.0576,10875.0
2024-12-27 10:05:00,242.75,242.91,242.58,242.9,2100.0,238.0184,238.1753,237.8517,238.1655,2100.0
2024-12-27 10:10:00,242.9,242.9,241.87,241.88,6920.0,238.1655,238.1655,237.1556,237.1654,6920.0
2024-12-27 10:15:00,241.85,242.3,241.74,241.94,12591.0,237.136,237.5772,237.0281,237.2242,12591.0
2024-12-27 10:20:00,241.93,242.2,241.8,241.94,7115.0,237.2144,237.4791,237.0869,237.2242,7115.0
2024-12-27 10:25:00,241.75,241.79,241.48,241.49,2741.0,237.0379,237.0771,236.7732,236.783,2741.0
2024-12-27 10:30:00,241.54,241.54,241.33,241.4,2711.0,236.832,236.832,236.6261,236.6947,2711.0
2024-12-27 10:35:00,241.4,241.57,241.32,241.32,3997.0,236.6947,236.8614,236.6163,236.6163,3997.0
2024-12-27 10:40:00,241.34,241.62,241.24,241.58,3636.0,236.6359,236.9105,236.5379,236.8712,3636.0
2024-12-27 10:45:00,241.69,241.7,241.19,241.28,5603.0,236.9791,236.9889,236.4888,236.5771,5603.0
2024-12-27 10:50:00,241.27,241.78,241.27,241.71,4637.0,236.5673,237.0673,236.5673,236.9987,4637.0
2024-12-27 10:55:00,241.46,241.46,241.11,241.12,5963.0,236.7536,236.7536,236.4104,236.4202,5963.0
2024-12-27 11:00:00,241.11,241.25,240.64,240.73,8773.0,236.4104,236.5477,235.9496,236.0378,8773.0
2024-12-27 11:05:00,240.89,241.23,240.82,241.14,5448.0,236.1947,236.5281,236.126,236.4398,5448.0
2024-12-27 11:10:00,241.22,241.26,241.1,241.11,3661.0,236.5182,236.5575,236.4006,236.4104,3661.0
2024-12-27 11:15:00,241.17,241.17,240.69,240.91,10470.0,236.4692,236.4692,235.9986,236.2143,10470.0
2024-12-27 11:20:00,241.09,241.1,240.85,241.06,1438.0,236.3908,236.4006,236.1555,236.3614,1438.0
2024-12-27 11:25:00,241.06,241.4,241.06,241.4,4163.0,236.3614,236.6947,236.3614,236.6947,4163.0
2024-12-27 11:30:00,241.41,241.55,241.4,241.55,2810.0,236.7045,236.8418,236.6947,236.8418,2810.0
2024-12-27 11:35:00,241.5,241.72,241.5,241.55,4936.0,236.7928,237.0085,236.7928,236.8418,4936.0
2024-12-27 11:40:00,241.45,241.56,241.17,241.23,5178.0,236.7438,236.8516,236.4692,236.5281,5178.0
2024-12-27 11:45:00,241.28,241.28,241.1,241.19,1269.0,236.5771,236.5771,236.4006,236.4888,1269.0
2024-12-27 11:50:00,241.03,241.03,240.68,240.8,4736.0,236.332,236.332,235.9888,236.1064,4736.0
2024-12-27 11:55:00,240.8,240.97,240.65,240.75,8368.0,236.1064,236.2731,235.9594,236.0574,8368.0
2024-12-27 12:00:00,240.74,240.82,240.53,240.74,9856.0,236.0476,236.126,235.8417,236.0476,9856.0
2024-12-27 12:05:00,240.88,240.88,240.59,240.71,3272.0,236.1849,236.1849,235.9005,236.0182,3272.0
2024-12-27 12:10:00,240.65,240.66,240.44,240.46,1531.0,235.9594,235.9692,235.7535,235.7731,1531.0
2024-12-27 12:15:00,240.63,240.92,240.62,240.71,2299.0,235.9397,236.2241,235.9299,236.0182,2299.0
2024-12-27 12:20:00,240.69,240.69,240.5,240.62,3561.0,235.9986,235.9986,235.8123,235.9299,3561.0
2024-12-27 12:25:00,240.56,240.75,240.5,240.61,4167.0,235.8711,236.0574,235.8123,235.9201,4167.0
2024-12-27 12:30:00,240.7,240.8,240.67,240.67,2947.0,236.0084,236.1064,235.979,235.979,2947.0
2024-12-27 12:35:00,240.67,240.67,240.28,240.28,2541.0,235.979,235.979,235.5966,235.5966,2541.0
2024-12-27 12:40:00,240.27,240.42,240.05,240.42,13056.0,235.5868,235.7338,235.3711,235.7338,13056.0
2024-12-27 12:45:00,240.43,240.48,240.28,240.33,2085.0,235.7436,235.7927,235.5966,235.6456,2085.0
2024-12-27 12:50:00,240.42,240.59,240.39,240.41,1844.0,235.7338,235.9005,235.7044,235.724,1844.0
2024-12-27 12:55:00,240.58,240.71,240.57,240.63,4884.0,235.8907,236.0182,235.8809,235.9397,4884.0
2024-12-27 13:00:00,240.71,240.71,240.63,240.71,837.0,236.0182,236.0182,235.9397,236.0182,837.0
2024-12-27 13:05:00,240.78,240.8,240.54,240.62,2645.0,236.0868,236.1064,235.8515,235.9299,2645.0
2024-12-27 13:10:00,240.68,240.69,240.63,240.63,875.0,235.9888,235.9986,235.9397,235.9397,875.0
2024-12-27 13:15:00,240.74,240.78,240.64,240.71,2087.0,236.0476,236.0868,235.9496,236.0182,2087.0
2024-12-27 13:20:00,240.7,240.7,240.54,240.68,1391.0,236.0084,236.0084,235.8515,235.9888,1391.0
2024-12-27 13:25:00,240.69,240.72,240.43,240.51,2401.0,235.9986,236.028,235.7436,235.8221,2401.0
2024-12-27 13:30:00,240.46,240.61,240.43,240.55,2825.0,235.7731,235.9201,235.7436,235.8613,2825.0
2024-12-27 13:35:00,240.51,240.57,240.48,240.57,2837.0,235.8221,235.8809,235.7927,235.8809,2837.0
2024-12-27 13:40:00,240.57,240.58,240.51,240.53,2019.0,235.8809,235.8907,235.8221,235.8417,2019.0
2024-12-27 13:45:00,240.53,240.58,240.42,240.48,2372.0,235.8417,235.8907,235.7338,235.7927,2372.0
2024-12-27 13:50:00,240.48,240.63,240.42,240.55,6813.0,235.7927,235.9397,235.7338,235.8613,6813.0
2024-12-27 13:55:00,240.48,240.59,240.38,240.38,3748.0,235.7927,235.9005,235.6946,235.6946,3748.0
2024-12-27 14:00:00,240.38,240.62,240.38,240.47,4510.0,235.6946,235.9299,235.6946,235.7829,4510.0
2024-12-27 14:05:00,240.5,240.78,240.5,240.68,3479.0,235.8123,236.0868,235.8123,235.9888,3479.0
2024-12-27 14:10:00,240.79,240.88,240.72,240.83,4066.0,236.0966,236.1849,236.028,236.1358,4066.0
2024-12-27 14:15:00,240.91,241.09,240.88,241.06,1860.0,236.2143,236.3908,236.1849,236.3614,1860.0
2024-12-27 14:20:00,241.01,241.01,240.65,240.73,3735.0,236.3123,236.3123,235.9594,236.0378,3735.0
2024-12-27 14:25:00,240.79,240.9,240.78,240.83,3760.0,236.0966,236.2045,236.0868,236.1358,3760.0
2024-12-27 14:30:00,240.93,240.94,240.74,240.74,4153.0,236.2339,236.2437,236.0476,236.0476,4153.0
2024-12-27 14:35:00,240.87,240.94,240.77,240.94,2799.0,236.1751,236.2437,236.077,236.2437,2799.0
2024-12-27 14:40:00,240.94,241.07,240.92,240.92,2653.0,236.2437,236.3712,236.2241,236.2241,2653.0
2024-12-27 14:45:00,241.05,241.12,240.96,241.01,3317.0,236.3516,236.4202,236.2633,236.3123,3317.0
2024-12-27 14:50:00,241.1,241.1,240.95,241.04,2612.0,236.4006,236.4006,236.2535,236.3418,2612.0
2024-12-27 14:55:00,240.99,241.18,240.99,241.05,2800.0,236.2927,236.479,236.2927,236.3516,2800.0
2024-12-27 15:00:00,241.01,241.01,240.63,240.68,2664.0,236.3123,236.3123,235.9397,235.9888,2664.0
2024-12-27 15:05:00,240.69,240.83,240.43,240.83,7907.0,235.9986,236.1358,235.7436,236.1358,7907.0
2024-12-27 15:10:00,240.76,240.76,240.53,240.53,3155.0,236.0672,236.0672,235.8417,235.8417,3155.0
2024-12-27 15:15:00,240.59,240.68,240.48,240.68,4160.0,235.9005,235.9888,235.7927,235.9888,4160.0
2024-12-27 15:20:00,240.68,240.68,240.44,240.5,4882.0,235.9888,235.9888,235.7535,235.8123,4882.0
2024-12-27 15:25:00,240.56,240.61,240.46,240.47,4891.0,235.8711,235.9201,235.7731,235.7829,4891.0
2024-12-27 15:30:00,240.42,240.56,240.32,240.44,8296.0,235.7338,235.8711,235.6358,235.7535,8296.0
2024-12-27 15:35:00,240.5,240.56,240.23,240.23,12108.0,235.8123,235.8711,235.5475,235.5475,12108.0
2024-12-27 15:40:00,240.2,240.24,240.04,240.15,9027.0,235.5181,235.5573,235.3612,235.4691,9027.0
2024-12-27 15:45:00,240.2,240.66,240.2,240.64,12029.0,235.5181,235.9692,235.5181,235.9496,12029.0
2024-12-27 15:50:00,240.76,241.2,240.47,241.03,14304.0,236.0672,236.4986,235.7829,236.332,14304.0
2024-12-27 15:55:00,241.1,241.16,240.56,241.1,93457.0,236.4006,236.4594,235.8711,236.4006,93457.0
2024-12-30 09:30:00,238.66,241.55,238.3,239.81,35661.0,234.0081,236.8418,233.6552,235.1357,35661.0
2024-12-30 09:35:00,239.98,240.06,238.44,238.44,3892.0,235.3024,235.3809,233.7924,233.7924,3892.0
2024-12-30 09:40:00,238.52,239.03,238.49,238.77,3873.0,233.8709,234.3709,233.8415,234.116,3873.0
2024-12-30 09:45:00,238.63,238.89,238.55,238.78,5950.0,233.9787,234.2337,233.9003,234.1258,5950.0
2024-12-30 09:50:00,238.68,238.98,238.65,238.68,5873.0,234.0278,234.3219,233.9983,234.0278,5873.0
2024-12-30 09:55:00,238.77,238.91,238.1,238.32,9121.0,234.116,234.2533,233.4591,233.6748,9121.0
2024-12-30 10:00:00,238.37,238.49,237.47,237.62,17295.0,233.7238,233.8415,232.8413,232.9884,17295.0
2024-12-30 10:05:00,237.75,237.79,237.41,237.64,6459.0,233.1159,233.1551,232.7825,233.008,6459.0
2024-12-30 10:10:00,237.79,237.95,237.62,237.71,9844.0,233.1551,233.312,232.9884,233.0767,9844.0
2024-12-30 10:15:00,237.69,237.98,237.42,237.98,5977.0,233.0571,233.3414,232.7923,233.3414,5977.0
2024-12-30 10:20:00,237.82,237.92,237.4,237.72,9750.0,233.1845,233.2826,232.7727,233.0865,9750.0
2024-12-30 10:25:00,237.64,237.9,237.6,237.71,11751.0,233.008,233.263,232.9688,233.0767,11751.0
2024-12-30 10:30:00,237.73,237.8,237.36,237.65,9707.0,233.0963,233.1649,232.7335,233.0178,9707.0
2024-12-30 10:35:00,237.63,237.63,237.26,237.53,4757.0,232.9982,232.9982,232.6354,232.9002,4757.0
2024-12-30 10:40:00,237.51,237.74,237.45,237.65,3672.0,232.8806,233.1061,232.8217,233.0178,3672.0
2024-12-30 10:45:00,237.62,237.74,237.2,237.57,12112.0,232.9884,233.1061,232.5766,232.9394,12112.0
2024-12-30 10:50:00,237.74,238.15,237.68,238.01,4951.0,233.1061,233.5081,233.0472,233.3708,4951.0
2024-12-30 10:55:00,238.03,238.55,238.03,238.53,3487.0,233.3904,233.9003,233.3904,233.8807,3487.0
2024-12-30 11:00:00,238.43,238.51,238.32,238.38,3050.0,233.7826,233.8611,233.6748,233.7336,3050.0
2024-12-30 11:05:00,238.51,238.8,238.45,238.78,5337.0,233.8611,234.1454,233.8022,234.1258,5337.0
2024-12-30 11:10:00,238.88,238.9,238.75,238.88,3030.0,234.2239,234.2435,234.0964,234.2239,3030.0
2024-12-30 11:15:00,238.78,239.01,238.78,238.91,4311.0,234.1258,234.3513,234.1258,234.2533,4311.0
2024-12-30 11:20:00,238.81,238.94,238.78,238.78,7995.0,234.1552,234.2827,234.1258,234.1258,7995.0
2024-12-30 11:25:00,238.85,238.99,238.85,238.95,17229.0,234.1944,234.3317,234.1944,234.2925,17229.0
2024-12-30 11:30:00,239.0,239.27,239.0,239.21,6417.0,234.3415,234.6063,234.3415,234.5474,6417.0
2024-12-30 11:35:00,239.21,239.26,239.12,239.21,7259.0,234.5474,234.5965,234.4592,234.5474,7259.0
2024-12-30 11:40:00,239.21,239.51,239.17,239.33,14369.0,234.5474,234.8416,234.5082,234.6651,14369.0
2024-12-30 11:45:00,239.34,239.67,239.16,239.47,17317.0,234.6749,234.9985,234.4984,234.8024,17317.0
2024-12-30 11:50:00,239.49,239.53,239.25,239.43,3905.0,234.822,234.8612,234.5866,234.7631,3905.0
2024-12-30 11:55:00,239.32,239.54,239.32,239.43,3967.0,234.6553,234.871,234.6553,234.7631,3967.0
2024-12-30 12:00:00,239.41,239.83,239.4,239.64,7813.0,234.7435,235.1553,234.7337,234.969,7813.0
2024-12-30 12:05:00,239.81,239.84,239.62,239.63,9564.0,235.1357,235.1651,234.9494,234.9592,9564.0
2024-12-30 12:10:00,239.71,239.83,239.58,239.83,5461.0,235.0377,235.1553,234.9102,235.1553,5461.0
2024-12-30 12:15:00,239.74,239.88,239.54,239.57,7535.0,235.0671,235.2044,234.871,234.9004,7535.0
2024-12-30 12:20:00,239.6,239.82,239.51,239.51,12587.0,234.9298,235.1455,234.8416,234.8416,12587.0
2024-12-30 12:25:00,239.58,239.73,239.51,239.65,4583.0,234.9102,235.0573,234.8416,234.9788,4583.0
2024-12-30 12:30:00,239.63,239.67,239.35,239.35,4321.0,234.9592,234.9985,234.6847,234.6847,4321.0
2024-12-30 12:35:00,239.45,239.5,239.32,239.4,7342.0,234.7827,234.8318,234.6553,234.7337,7342.0
2024-12-30 12:40:00,239.41,239.49,239.24,239.3,6947.0,234.7435,234.822,234.5768,234.6357,6947.0
2024-12-30 12:45:00,239.31,239.72,239.3,239.72,3309.0,234.6455,235.0475,234.6357,235.0475,3309.0
2024-12-30 12:50:00,239.72,239.75,239.48,239.52,5611.0,235.0475,235.0769,234.8122,234.8514,5611.0
2024-12-30 12:55:00,239.41,239.45,239.13,239.4,4705.0,234.7435,234.7827,234.469,234.7337,4705.0
2024-12-30 13:00:00,239.33,239.43,239.22,239.35,3396.0,234.6651,234.7631,234.5572,234.6847,3396.0
2024-12-30 13:05:00,239.37,239.56,239.28,239.56,1700.0,234.7043,234.8906,234.6161,234.8906,1700.0
2024-12-30 13:10:00,239.56,239.88,239.55,239.88,3177.0,234.8906,235.2044,234.8808,235.2044,3177.0
2024-12-30 13:15:00,239.79,239.95,239.73,239.77,5057.0,235.1161,235.273,235.0573,235.0965,5057.0
2024-12-30 13:20:00,239.94,239.94,239.69,239.75,4581.0,235.2632,235.2632,235.0181,235.0769,4581.0
2024-12-30 13:25:00,239.69,239.81,239.65,239.78,5366.0,235.0181,235.1357,234.9788,235.1063,5366.0
2024-12-30 13:30:00,239.68,239.86,239.64,239.8,4756.0,235.0083,235.1848,234.969,235.1259,4756.0
2024-12-30 13:35:00,239.88,239.91,239.66,239.68,4733.0,235.2044,235.2338,234.9887,235.0083,4733.0
2024-12-30 13:40:00,239.69,239.81,239.57,239.8,4516.0,235.0181,235.1357,234.9004,235.1259,4516.0
2024-12-30 13:45:00,239.76,239.85,239.69,239.83,2089.0,235.0867,235.175,235.0181,235.1553,2089.0
2024-12-30 13:50:00,239.73,239.99,239.7,239.99,2428.0,235.0573,235.3122,235.0279,235.3122,2428.0
2024-12-30 13:55:00,239.91,239.97,239.78,239.78,3407.0,235.2338,235.2926,235.1063,235.1063,3407.0
2024-12-30 14:00:00,239.74,239.88,239.7,239.88,5582.0,235.0671,235.2044,235.0279,235.2044,5582.0
2024-12-30 14:05:00,239.85,239.85,239.53,239.77,7131.0,235.175,235.175,234.8612,235.0965,7131.0
2024-12-30 14:10:00,239.84,239.94,239.74,239.86,8808.0,235.1651,235.2632,235.0671,235.1848,8808.0
2024-12-30 14:15:00,239.87,239.96,239.72,239.84,10418.0,235.1946,235.2828,235.0475,235.1651,10418.0
2024-12-30 14:20:00,239.84,240.1,239.62,240.1,12712.0,235.1651,235.4201,234.9494,235.4201,12712.0
2024-12-30 14:25:00,240.13,240.35,240.03,240.28,6447.0,235.4495,235.6652,235.3514,235.5966,6447.0
2024-12-30 14:30:00,240.24,240.28,240.15,240.19,9197.0,235.5573,235.5966,235.4691,235.5083,9197.0
2024-12-30 14:35:00,240.14,240.28,240.14,240.21,5767.0,235.4593,235.5966,235.4593,235.5279,5767.0
2024-12-30 14:40:00,240.21,240.55,240.16,240.51,8893.0,235.5279,235.8613,235.4789,235.8221,8893.0
2024-12-30 14:45:00,240.45,240.65,240.41,240.65,6217.0,235.7633,235.9594,235.724,235.9594,6217.0
2024-12-30 14:50:00,240.65,240.65,240.43,240.48,11869.0,235.9594,235.9594,235.7436,235.7927,11869.0
2024-12-30 14:55:00,240.51,240.62,240.41,240.52,9985.0,235.8221,235.9299,235.724,235.8319,9985.0
2024-12-30 15:00:00,240.45,240.49,240.07,240.15,8767.0,235.7633,235.8025,235.3907,235.4691,8767.0
2024-12-30 15:05:00,240.12,240.46,240.12,240.41,10301.0,235.4397,235.7731,235.4397,235.724,10301.0
2024-12-30 15:10:00,240.39,240.82,240.34,240.75,14836.0,235.7044,236.126,235.6554,236.0574,14836.0
2024-12-30 15:15:00,240.75,241.11,240.67,241.06,14462.0,236.0574,236.4104,235.979,236.3614,14462.0
2024-12-30 15:20:00,241.04,241.06,240.9,241.06,15776.0,236.3418,236.3614,236.2045,236.3614,15776.0
2024-12-30 15:25:00,241.03,241.05,240.54,240.54,14638.0,236.332,236.3516,235.8515,235.8515,14638.0
2024-12-30 15:30:00,240.59,240.68,240.43,240.48,19113.0,235.9005,235.9888,235.7436,235.7927,19113.0
2024-12-30 15:35:00,240.56,240.68,240.5,240.67,7615.0,235.8711,235.9888,235.8123,235.979,7615.0
2024-12-30 15:40:00,240.75,240.89,240.48,240.71,14292.0,236.0574,236.1947,235.7927,236.0182,14292.0
2024-12-30 15:45:00,240.71,240.87,240.63,240.69,16212.0,236.0182,236.1751,235.9397,235.9986,16212.0
2024-12-30 15:50:00,240.84,240.84,240.27,240.27,51108.0,236.1457,236.1457,235.5868,235.5868,51108.0
2024-12-30 15:55:00,240.36,240.37,239.58,239.64,134079.0,235.675,235.6848,234.9102,234.969,134079.0
2024-12-31 09:30:00,239.52,240.25,239.11,239.55,20649.0,234.8514,235.5672,234.4494,234.8808,20649.0
2024-12-31 09:35:00,239.55,240.23,239.5,239.84,4901.0,234.8808,235.5475,234.8318,235.1651,4901.0
2024-12-31 09:40:00,239.62,240.01,239.2,239.21,7120.0,234.9494,235.3318,234.5376,234.5474,7120.0
2024-12-31 09:45:00,239.44,239.87,239.19,239.87,7301.0,234.7729,235.1946,234.5278,235.1946,7301.0
2024-12-31 09:50:00,239.53,239.74,239.29,239.5,2827.0,234.8612,235.0671,234.6259,234.8318,2827.0
2024-12-31 09:55:00,239.5,240.35,239.5,240.12,6799.0,234.8318,235.6652,234.8318,235.4397,6799.0
2024-12-31 10:00:00,240.21,240.47,239.98,240.2,6472.0,235.5279,235.7829,235.3024,235.5181,6472.0
2024-12-31 10:05:00,240.05,240.38,239.87,240.01,6810.0,235.3711,235.6946,235.1946,235.3318,6810.0
2024-12-31 10:10:00,240.11,240.23,240.05,240.16,6346.0,235.4299,235.5475,235.3711,235.4789,6346.0
2024-12-31 10:15:00,240.16,240.33,240.08,240.27,5477.0,235.4789,235.6456,235.4005,235.5868,5477.0
2024-12-31 10:20:00,240.2,240.24,239.77,239.89,8116.0,235.5181,235.5573,235.0965,235.2142,8116.0
2024-12-31 10:25:00,239.8,239.93,239.41,239.41,11019.0,235.1259,235.2534,234.7435,234.7435,11019.0
2024-12-31 10:30:00,239.52,239.52,239.0,239.09,6826.0,234.8514,234.8514,234.3415,234.4298,6826.0
2024-12-31 10:35:00,238.96,239.14,238.89,239.11,3991.0,234.3023,234.4788,234.2337,234.4494,3991.0
2024-12-31 10:40:00,239.11,239.27,238.99,239.0,11493.0,234.4494,234.6063,234.3317,234.3415,11493.0
2024-12-31 10:45:00,239.04,239.28,238.88,239.08,12742.0,234.3807,234.6161,234.2239,234.42,12742.0
2024-12-31 10:50:00,239.16,239.31,239.09,239.29,6893.0,234.4984,234.6455,234.4298,234.6259,6893.0
2024-12-31 10:55:00,239.24,239.37,239.13,239.14,5303.0,234.5768,234.7043,234.469,234.4788,5303.0
2024-12-31 11:00:00,239.19,239.3,239.0,239.07,12233.0,234.5278,234.6357,234.3415,234.4102,12233.0
2024-12-31 11:05:00,239.06,239.35,238.86,239.35,12807.0,234.4003,234.6847,234.2042,234.6847,12807.0
2024-12-31 11:10:00,239.12,239.3,239.09,239.24,3127.0,234.4592,234.6357,234.4298,234.5768,3127.0
2024-12-31 11:15:00,239.24,239.39,239.16,239.16,8568.0,234.5768,234.7239,234.4984,234.4984,8568.0
2024-12-31 11:20:00,239.19,239.42,239.12,239.33,5291.0,234.5278,234.7533,234.4592,234.6651,5291.0
2024-12-31 11:25:00,239.35,239.39,239.32,239.38,3827.0,234.6847,234.7239,234.6553,234.7141,3827.0
2024-12-31 11:30:00,239.39,239.39,239.17,239.18,3319.0,234.7239,234.7239,234.5082,234.518,3319.0
2024-12-31 11:35:00,239.19,239.28,239.04,239.04,8315.0,234.5278,234.6161,234.3807,234.3807,8315.0
2024-12-31 11:40:00,239.03,239.39,239.02,239.31,5712.0,234.3709,234.7239,234.3611,234.6455,5712.0
2024-12-31 11:45:00,239.31,239.41,238.87,239.07,5741.0,234.6455,234.7435,234.2141,234.4102,5741.0
2024-12-31 11:50:00,239.14,239.24,239.07,239.16,9963.0,234.4788,234.5768,234.4102,234.4984,9963.0
2024-12-31 11:55:00,239.2,239.23,239.11,239.18,10937.0,234.5376,234.567,234.4494,234.518,10937.0
2024-12-31 12:00:00,239.15,239.17,238.65,238.98,11121.0,234.4886,234.5082,233.9983,234.3219,11121.0
2024-12-31 12:05:00,239.02,239.26,238.92,239.25,6763.0,234.3611,234.5965,234.2631,234.5866,6763.0
2024-12-31 12:10:00,239.25,239.38,239.01,239.16,7661.0,234.5866,234.7141,234.3513,234.4984,7661.0
2024-12-31 12:15:00,239.05,239.37,239.05,239.23,5216.0,234.3905,234.7043,234.3905,234.567,5216.0
2024-12-31 12:20:00,239.33,239.42,239.14,239.14,3030.0,234.6651,234.7533,234.4788,234.4788,3030.0
2024-12-31 12:25:00,239.13,239.27,239.08,239.08,5480.0,234.469,234.6063,234.42,234.42,5480.0
2024-12-31 12:30:00,239.09,239.27,239.08,239.25,9133.0,234.4298,234.6063,234.42,234.5866,9133.0
2024-12-31 12:35:00,239.25,239.25,239.09,239.24,8417.0,234.5866,234.5866,234.4298,234.5768,8417.0
2024-12-31 12:40:00,239.25,239.29,239.12,239.12,5927.0,234.5866,234.6259,234.4592,234.4592,5927.0
2024-12-31 12:45:00,239.19,239.22,238.98,239.01,6335.0,234.5278,234.5572,234.3219,234.3513,6335.0
2024-12-31 12:50:00,239.04,239.57,239.04,239.43,4793.0,234.3807,234.9004,234.3807,234.7631,4793.0
2024-12-31 12:55:00,239.56,239.64,239.41,239.63,6634.0,234.8906,234.969,234.7435,234.9592,6634.0
2024-12-31 13:00:00,239.65,239.65,239.37,239.56,5098.0,234.9788,234.9788,234.7043,234.8906,5098.0
2024-12-31 13:05:00,239.53,239.7,239.42,239.5,7537.0,234.8612,235.0279,234.7533,234.8318,7537.0
2024-12-31 13:10:00,239.49,239.56,239.35,239.42,2886.0,234.822,234.8906,234.6847,234.7533,2886.0
2024-12-31 13:15:00,239.35,239.55,239.33,239.39,5542.0,234.6847,234.8808,234.6651,234.7239,5542.0
2024-12-31 13:20:00,239.34,239.34,239.0,239.01,4507.0,234.6749,234.6749,234.3415,234.3513,4507.0
2024-12-31 13:25:00,239.02,239.18,238.92,239.02,17029.0,234.3611,234.518,234.2631,234.3611,17029.0
2024-12-31 13:30:00,239.0,239.26,238.78,239.2,22598.0,234.3415,234.5965,234.1258,234.5376,22598.0
2024-12-31 13:35:00,239.17,239.29,239.05,239.22,4881.0,234.5082,234.6259,234.3905,234.5572,4881.0
2024-12-31 13:40:00,239.31,239.53,239.31,239.36,3272.0,234.6455,234.8612,234.6455,234.6945,3272.0
2024-12-31 13:45:00,239.4,239.59,239.36,239.46,5875.0,234.7337,234.92,234.6945,234.7926,5875.0
2024-12-31 13:50:00,239.56,239.71,239.32,239.32,4250.0,234.8906,235.0377,234.6553,234.6553,4250.0
2024-12-31 13:55:00,239.35,239.38,239.19,239.19,1830.0,234.6847,234.7141,234.5278,234.5278,1830.0
2024-12-31 14:00:00,239.21,239.28,239.07,239.24,5993.0,234.5474,234.6161,234.4102,234.5768,5993.0
2024-12-31 14:05:00,239.21,239.35,239.14,239.24,4584.0,234.5474,234.6847,234.4788,234.5768,4584.0
2024-12-31 14:10:00,239.24,239.46,239.24,239.4,4723.0,234.5768,234.7926,234.5768,234.7337,4723.0
2024-12-31 14:15:00,239.4,239.4,239.16,239.21,12611.0,234.7337,234.7337,234.4984,234.5474,12611.0
2024-12-31 14:20:00,239.16,239.19,239.01,239.09,7138.0,234.4984,234.5278,234.3513,234.4298,7138.0
2024-12-31 14:25:00,239.15,239.29,239.06,239.06,4861.0,234.4886,234.6259,234.4003,234.4003,4861.0
2024-12-31 14:30:00,239.14,239.14,238.81,238.91,15274.0,234.4788,234.4788,234.1552,234.2533,15274.0
2024-12-31 14:35:00,238.88,239.13,238.87,239.06,5869.0,234.2239,234.469,234.2141,234.4003,5869.0
2024-12-31 14:40:00,239.05,239.06,238.85,238.94,6709.0,234.3905,234.4003,234.1944,234.2827,6709.0
2024-12-31 14:45:00,238.91,239.08,238.9,238.9,6528.0,234.2533,234.42,234.2435,234.2435,6528.0
2024-12-31 14:50:00,238.9,239.21,238.9,239.01,5267.0,234.2435,234.5474,234.2435,234.3513,5267.0
2024-12-31 14:55:00,239.11,239.35,239.1,239.31,6197.0,234.4494,234.6847,234.4396,234.6455,6197.0
2024-12-31 15:00:00,239.28,239.44,239.26,239.34,3989.0,234.6161,234.7729,234.5965,234.6749,3989.0
2024-12-31 15:05:00,239.29,239.46,239.29,239.36,3994.0,234.6259,234.7926,234.6259,234.6945,3994.0
2024-12-31 15:10:00,239.35,239.42,238.97,239.02,8090.0,234.6847,234.7533,234.3121,234.3611,8090.0
2024-12-31 15:15:00,238.98,239.14,238.87,239.1,10615.0,234.3219,234.4788,234.2141,234.4396,10615.0
2024-12-31 15:20:00,239.15,239.38,239.07,239.16,8718.0,234.4886,234.7141,234.4102,234.4984,8718.0
2024-12-31 15:25:00,239.21,239.4,239.2,239.35,6679.0,234.5474,234.7337,234.5376,234.6847,6679.0
2024-12-31 15:30:00,239.35,239.36,239.12,239.12,6792.0,234.6847,234.6945,234.4592,234.4592,6792.0
2024-12-31 15:35:00,239.2,239.46,239.12,239.12,6435.0,234.5376,234.7926,234.4592,234.4592,6435.0
2024-12-31 15:40:00,239.11,239.17,238.97,239.09,10335.0,234.4494,234.5082,234.3121,234.4298,10335.0
2024-12-31 15:45:00,239.09,239.33,238.95,239.27,18564.0,234.4298,234.6651,234.2925,234.6063,18564.0
2024-12-31 15:50:00,239.25,239.37,239.01,239.34,36294.0,234.5866,234.7043,234.3513,234.6749,36294.0
2024-12-31 15:55:00,239.37,239.82,238.98,239.8,104798.0,234.7043,235.1455,234.3219,235.1259,104798.0
2025-01-02 09:30:00,240.49,241.75,240.09,240.09,30397.0,235.8025,237.0379,235.4103,235.4103,30397.0
2025-01-02 09:35:00,240.13,240.5,239.71,240.25,16011.0,235.4495,235.8123,235.0377,235.5672,16011.0
2025-01-02 09:40:00,240.22,240.48,239.85,240.33,12039.0,235.5377,235.7927,235.175,235.6456,12039.0
2025-01-02 09:45:00,240.32,240.45,239.96,240.31,12517.0,235.6358,235.7633,235.2828,235.626,12517.0
2025-01-02 09:50:00,240.34,240.68,240.06,240.64,15679.0,235.6554,235.9888,235.3809,235.9496,15679.0
2025-01-02 09:55:00,240.58,241.23,240.58,240.94,28652.0,235.8907,236.5281,235.8907,236.2437,28652.0
2025-01-02 10:00:00,240.93,241.56,240.84,241.4,10298.0,236.2339,236.8516,236.1457,236.6947,10298.0
2025-01-02 10:05:00,241.26,241.26,240.96,241.13,7434.0,236.5575,236.5575,236.2633,236.43,7434.0
2025-01-02 10:10:00,241.3,241.49,241.07,241.12,14911.0,236.5967,236.783,236.3712,236.4202,14911.0
2025-01-02 10:15:00,241.35,241.67,241.22,241.5,6675.0,236.6457,236.9595,236.5182,236.7928,6675.0
2025-01-02 10:20:00,241.31,241.31,240.91,240.98,17881.0,236.6065,236.6065,236.2143,236.2829,17881.0
2025-01-02 10:25:00,240.89,241.01,240.29,240.29,8307.0,236.1947,236.3123,235.6064,235.6064,8307.0
2025-01-02 10:30:00,240.54,240.58,240.15,240.46,3198.0,235.8515,235.8907,235.4691,235.7731,3198.0
2025-01-02 10:35:00,240.24,240.6,240.15,240.42,9723.0,235.5573,235.9103,235.4691,235.7338,9723.0
2025-01-02 10:40:00,240.54,240.81,240.12,240.61,12612.0,235.8515,236.1162,235.4397,235.9201,12612.0
2025-01-02 10:45:00,240.5,240.5,240.04,240.35,11052.0,235.8123,235.8123,235.3612,235.6652,11052.0
2025-01-02 10:50:00,240.52,240.82,240.47,240.62,7881.0,235.8319,236.126,235.7829,235.9299,7881.0
2025-01-02 10:55:00,240.71,240.85,240.47,240.72,8188.0,236.0182,236.1555,235.7829,236.028,8188.0
2025-01-02 11:00:00,240.52,240.61,239.6,240.03,34282.0,235.8319,235.9201,234.9298,235.3514,34282.0
2025-01-02 11:05:00,239.89,240.25,239.8,239.87,4710.0,235.2142,235.5672,235.1259,235.1946,4710.0
2025-01-02 11:10:00,239.74,240.32,239.67,240.15,11044.0,235.0671,235.6358,234.9985,235.4691,11044.0
2025-01-02 11:15:00,240.2,240.34,239.95,240.06,11131.0,235.5181,235.6554,235.273,235.3809,11131.0
2025-01-02 11:20:00,240.06,240.47,239.94,240.46,18291.0,235.3809,235.7829,235.2632,235.7731,18291.0
2025-01-02 11:25:00,240.37,240.71,240.26,240.6,9798.0,235.6848,236.0182,235.577,235.9103,9798.0
2025-01-02 11:30:00,240.61,240.7,240.26,240.28,10650.0,235.9201,236.0084,235.577,235.5966,10650.0
2025-01-02 11:35:00,240.39,240.78,240.39,240.63,9967.0,235.7044,236.0868,235.7044,235.9397,9967.0
2025-01-02 11:40:00,240.66,240.82,240.24,240.44,18808.0,235.9692,236.126,235.5573,235.7535,18808.0
2025-01-02 11:45:00,240.46,240.71,240.32,240.65,10849.0,235.7731,236.0182,235.6358,235.9594,10849.0
2025-01-02 11:50:00,240.8,240.8,240.5,240.5,7005.0,236.1064,236.1064,235.8123,235.8123,7005.0
2025-01-02 11:55:00,240.53,240.6,240.32,240.51,3981.0,235.8417,235.9103,235.6358,235.8221,3981.0
2025-01-02 12:00:00,240.59,241.1,240.59,240.81,5515.0,235.9005,236.4006,235.9005,236.1162,5515.0
2025-01-02 12:05:00,240.89,240.89,240.59,240.63,2348.0,236.1947,236.1947,235.9005,235.9397,2348.0
2025-01-02 12:10:00,240.64,241.09,240.64,241.03,15086.0,235.9496,236.3908,235.9496,236.332,15086.0
2025-01-02 12:15:00,241.02,241.02,240.44,240.51,13505.0,236.3221,236.3221,235.7535,235.8221,13505.0
2025-01-02 12:20:00,240.43,240.54,240.29,240.48,5643.0,235.7436,235.8515,235.6064,235.7927,5643.0
2025-01-02 12:25:00,240.48,240.53,239.93,239.95,11478.0,235.7927,235.8417,235.2534,235.273,11478.0
2025-01-02 12:30:00,239.98,240.17,239.79,239.84,9949.0,235.3024,235.4887,235.1161,235.1651,9949.0
2025-01-02 12:35:00,239.9,239.96,239.13,239.17,4578.0,235.224,235.2828,234.469,234.5082,4578.0
2025-01-02 12:40:00,239.15,239.29,238.86,239.11,6049.0,234.4886,234.6259,234.2042,234.4494,6049.0
2025-01-02 12:45:00,239.11,239.25,239.07,239.16,3258.0,234.4494,234.5866,234.4102,234.4984,3258.0
2025-01-02 12:50:00,239.2,239.58,239.07,239.38,4985.0,234.5376,234.9102,234.4102,234.7141,4985.0
2025-01-02 12:55:00,239.45,239.67,239.42,239.66,1543.0,234.7827,234.9985,234.7533,234.9887,1543.0
2025-01-02 13:00:00,239.66,239.66,239.24,239.37,2989.0,234.9887,234.9887,234.5768,234.7043,2989.0
2025-01-02 13:05:00,239.23,239.37,239.03,239.12,6861.0,234.567,234.7043,234.3709,234.4592,6861.0
2025-01-02 13:10:00,239.15,239.18,238.9,239.16,7752.0,234.4886,234.518,234.2435,234.4984,7752.0
2025-01-02 13:15:00,239.08,239.18,238.98,239.18,4105.0,234.42,234.518,234.3219,234.518,4105.0
2025-01-02 13:20:00,239.2,239.33,239.1,239.19,9125.0,234.5376,234.6651,234.4396,234.5278,9125.0
2025-01-02 13:25:00,239.19,239.41,239.17,239.38,3535.0,234.5278,234.7435,234.5082,234.7141,3535.0
2025-01-02 13:30:00,239.39,239.48,239.15,239.31,12170.0,234.7239,234.8122,234.4886,234.6455,12170.0
2025-01-02 13:35:00,239.31,239.56,239.31,239.49,2173.0,234.6455,234.8906,234.6455,234.822,2173.0
2025-01-02 13:40:00,239.46,239.91,239.35,239.91,18736.0,234.7926,235.2338,234.6847,235.2338,18736.0
2025-01-02 13:45:00,239.81,239.82,239.33,239.34,5594.0,235.1357,235.1455,234.6651,234.6749,5594.0
2025-01-02 13:50:00,239.5,239.54,239.23,239.35,7655.0,234.8318,234.871,234.567,234.6847,7655.0
2025-01-02 13:55:00,239.46,239.7,239.4,239.69,5546.0,234.7926,235.0279,234.7337,235.0181,5546.0
2025-01-02 14:00:00,239.69,240.12,239.68,240.08,13940.0,235.0181,235.4397,235.0083,235.4005,13940.0
2025-01-02 14:05:00,240.01,240.21,239.95,240.09,3400.0,235.3318,235.5279,235.273,235.4103,3400.0
2025-01-02 14:10:00,239.99,240.0,239.79,239.91,8512.0,235.3122,235.322,235.1161,235.2338,8512.0
2025-01-02 14:15:00,239.83,240.03,239.82,239.86,2482.0,235.1553,235.3514,235.1455,235.1848,2482.0
2025-01-02 14:20:00,239.91,240.06,239.88,239.99,6211.0,235.2338,235.3809,235.2044,235.3122,6211.0
2025-01-02 14:25:00,240.06,240.37,240.06,240.29,6182.0,235.3809,235.6848,235.3809,235.6064,6182.0
2025-01-02 14:30:00,240.24,240.25,240.04,240.12,4929.0,235.5573,235.5672,235.3612,235.4397,4929.0
2025-01-02 14:35:00,240.13,240.2,239.98,240.04,4500.0,235.4495,235.5181,235.3024,235.3612,4500.0
2025-01-02 14:40:00,240.11,240.2,240.06,240.15,5936.0,235.4299,235.5181,235.3809,235.4691,5936.0
2025-01-02 14:45:00,240.15,240.28,239.93,240.23,8186.0,235.4691,235.5966,235.2534,235.5475,8186.0
2025-01-02 14:50:00,240.21,240.37,240.06,240.25,4349.0,235.5279,235.6848,235.3809,235.5672,4349.0
2025-01-02 14:55:00,240.25,240.25,239.89,239.9,5425.0,235.5672,235.5672,235.2142,235.224,5425.0
2025-01-02 15:00:00,239.88,240.12,239.5,240.12,27557.0,235.2044,235.4397,234.8318,235.4397,27557.0
2025-01-02 15:05:00,240.12,240.32,240.11,240.24,4258.0,235.4397,235.6358,235.4299,235.5573,4258.0
2025-01-02 15:10:00,240.25,240.4,240.14,240.24,12361.0,235.5672,235.7142,235.4593,235.5573,12361.0
2025-01-02 15:15:00,240.24,240.31,239.96,240.31,12544.0,235.5573,235.626,235.2828,235.626,12544.0
2025-01-02 15:20:00,240.24,240.55,240.17,240.25,9720.0,235.5573,235.8613,235.4887,235.5672,9720.0
2025-01-02 15:25:00,240.31,240.31,240.08,240.13,7835.0,235.626,235.626,235.4005,235.4495,7835.0
2025-01-02 15:30:00,240.17,240.5,240.04,240.1,13846.0,235.4887,235.8123,235.3612,235.4201,13846.0
2025-01-02 15:35:00,240.01,240.16,239.79,240.15,14498.0,235.3318,235.4789,235.1161,235.4691,14498.0
2025-01-02 15:40:00,240.13,240.31,240.06,240.3,15064.0,235.4495,235.626,235.3809,235.6162,15064.0
2025-01-02 15:45:00,240.21,240.36,240.08,240.16,14549.0,235.5279,235.675,235.4005,235.4789,14549.0
2025-01-02 15:50:00,240.16,240.3,239.97,240.01,43357.0,235.4789,235.6162,235.2926,235.3318,43357.0
2025-01-02 15:55:00,239.96,240.71,239.96,240.64,234909.0,235.2828,236.0182,235.2828,235.9496,234909.0
2025-01-03 09:30:00,242.31,242.63,241.0,241.63,44260.0,237.587,237.9008,236.3025,236.9203,44260.0
2025-01-03 09:35:00,241.71,242.12,241.09,241.59,11537.0,236.9987,237.4007,236.3908,236.881,11537.0
2025-01-03 09:40:00,241.77,242.14,241.18,241.18,8641.0,237.0575,237.4203,236.479,236.479,8641.0
2025-01-03 09:45:00,241.08,241.39,240.72,240.99,13233.0,236.381,236.6849,236.028,236.2927,13233.0
2025-01-03 09:50:00,240.67,241.22,240.61,241.04,7581.0,235.979,236.5182,235.9201,236.3418,7581.0
2025-01-03 09:55:00,240.83,241.0,240.42,240.75,12444.0,236.1358,236.3025,235.7338,236.0574,12444.0
2025-01-03 10:00:00,240.85,241.52,240.73,241.3,7369.0,236.1555,236.8124,236.0378,236.5967,7369.0
2025-01-03 10:05:00,241.49,241.98,241.25,241.98,7051.0,236.783,237.2634,236.5477,237.2634,7051.0
2025-01-03 10:10:00,241.9,242.32,241.9,242.32,17202.0,237.185,237.5968,237.185,237.5968,17202.0
2025-01-03 10:15:00,242.41,242.65,242.39,242.43,6154.0,237.6851,237.9204,237.6654,237.7047,6154.0
2025-01-03 10:20:00,242.44,242.73,242.41,242.55,11461.0,237.7145,237.9988,237.6851,237.8223,11461.0
2025-01-03 10:25:00,242.58,242.97,242.52,242.88,7424.0,237.8517,238.2341,237.7929,238.1459,7424.0
2025-01-03 10:30:00,242.86,243.45,242.86,243.33,32800.0,238.1263,238.7048,238.1263,238.5871,32800.0
2025-01-03 10:35:00,243.37,243.46,243.01,243.19,9436.0,238.6263,238.7146,238.2734,238.4498,9436.0
2025-01-03 10:40:00,243.22,243.42,243.18,243.26,6171.0,238.4793,238.6754,238.44,238.5185,6171.0
2025-01-03 10:45:00,243.28,243.33,243.15,243.16,8863.0,238.5381,238.5871,238.4106,238.4204,8863.0
2025-01-03 10:50:00,243.1,243.15,242.87,243.13,3260.0,238.3616,238.4106,238.1361,238.391,3260.0
2025-01-03 10:55:00,243.13,243.59,243.12,243.53,8768.0,238.391,238.8421,238.3812,238.7832,8768.0
2025-01-03 11:00:00,243.61,243.74,243.4,243.59,36574.0,238.8617,238.9891,238.6558,238.8421,36574.0
2025-01-03 11:05:00,243.55,243.6,243.5,243.56,1812.0,238.8028,238.8519,238.7538,238.8126,1812.0
2025-01-03 11:10:00,243.56,243.56,242.82,242.99,6783.0,238.8126,238.8126,238.0871,238.2537,6783.0
2025-01-03 11:15:00,242.89,243.21,242.89,243.02,4527.0,238.1557,238.4695,238.1557,238.2832,4527.0
2025-01-03 11:20:00,243.01,243.14,242.92,242.98,4361.0,238.2734,238.4008,238.1851,238.2439,4361.0
2025-01-03 11:25:00,243.06,243.28,243.01,243.22,2398.0,238.3224,238.5381,238.2734,238.4793,2398.0
2025-01-03 11:30:00,243.33,243.99,243.33,243.91,12845.0,238.5871,239.2343,238.5871,239.1558,12845.0
2025-01-03 11:35:00,243.91,244.04,243.87,243.87,11000.0,239.1558,239.2833,239.1166,239.1166,11000.0
2025-01-03 11:40:00,243.8,244.2,243.8,244.08,11436.0,239.048,239.4402,239.048,239.3225,11436.0
2025-01-03 11:45:00,244.14,244.31,244.1,244.29,6070.0,239.3813,239.548,239.3421,239.5284,6070.0
2025-01-03 11:50:00,244.29,244.41,244.25,244.41,11433.0,239.5284,239.6461,239.4892,239.6461,11433.0
2025-01-03 11:55:00,244.41,244.41,244.09,244.15,16794.0,239.6461,239.6461,239.3323,239.3911,16794.0
2025-01-03 12:00:00,244.16,244.3,244.15,244.18,2270.0,239.4009,239.5382,239.3911,239.4206,2270.0
2025-01-03 12:05:00,244.17,244.45,244.09,244.09,13437.0,239.4107,239.6853,239.3323,239.3323,13437.0
2025-01-03 12:10:00,244.21,244.35,244.0,244.09,9287.0,239.45,239.5872,239.2441,239.3323,9287.0
2025-01-03 12:15:00,244.08,244.17,243.8,243.93,7033.0,239.3225,239.4107,239.048,239.1754,7033.0
2025-01-03 12:20:00,243.64,243.76,243.52,243.7,6557.0,238.8911,239.0087,238.7734,238.9499,6557.0
2025-01-03 12:25:00,243.82,243.82,243.58,243.58,3967.0,239.0676,239.0676,238.8322,238.8322,3967.0
2025-01-03 12:30:00,243.61,243.69,243.51,243.61,3890.0,238.8617,238.9401,238.7636,238.8617,3890.0
2025-01-03 12:35:00,243.62,243.62,243.49,243.52,4234.0,238.8715,238.8715,238.744,238.7734,4234.0
2025-01-03 12:40:00,243.44,243.49,243.28,243.28,4193.0,238.695,238.744,238.5381,238.5381,4193.0
2025-01-03 12:45:00,243.32,243.44,243.28,243.43,3978.0,238.5773,238.695,238.5381,238.6852,3978.0
2025-01-03 12:50:00,243.44,243.45,243.27,243.39,5266.0,238.695,238.7048,238.5283,238.646,5266.0
2025-01-03 12:55:00,243.4,243.56,243.3,243.54,5244.0,238.6558,238.8126,238.5577,238.793,5244.0
2025-01-03 13:00:00,243.53,243.53,243.05,243.17,3764.0,238.7832,238.7832,238.3126,238.4302,3764.0
2025-01-03 13:05:00,243.17,243.22,242.81,242.83,3453.0,238.4302,238.4793,238.0773,238.0969,3453.0
2025-01-03 13:10:00,242.87,243.05,242.74,242.91,3890.0,238.1361,238.3126,238.0086,238.1753,3890.0
2025-01-03 13:15:00,242.85,242.94,242.72,242.81,7317.0,238.1165,238.2047,237.989,238.0773,7317.0
2025-01-03 13:20:00,242.83,242.84,242.53,242.53,5297.0,238.0969,238.1067,237.8027,237.8027,5297.0
2025-01-03 13:25:00,242.62,242.83,242.62,242.83,4110.0,237.891,238.0969,237.891,238.0969,4110.0
2025-01-03 13:30:00,242.7,242.94,242.68,242.73,9481.0,237.9694,238.2047,237.9498,237.9988,9481.0
2025-01-03 13:35:00,242.65,242.95,242.6,242.84,3729.0,237.9204,238.2145,237.8713,238.1067,3729.0
2025-01-03 13:40:00,242.86,242.95,242.68,242.74,6536.0,238.1263,238.2145,237.9498,238.0086,6536.0
2025-01-03 13:45:00,242.69,243.13,242.69,242.95,6787.0,237.9596,238.391,237.9596,238.2145,6787.0
2025-01-03 13:50:00,243.06,243.1,242.94,242.94,4390.0,238.3224,238.3616,238.2047,238.2047,4390.0
2025-01-03 13:55:00,242.95,243.05,242.75,242.85,11874.0,238.2145,238.3126,238.0184,238.1165,11874.0
2025-01-03 14:00:00,242.77,242.87,242.72,242.78,6022.0,238.038,238.1361,237.989,238.0478,6022.0
2025-01-03 14:05:00,242.83,242.86,242.68,242.69,3492.0,238.0969,238.1263,237.9498,237.9596,3492.0
2025-01-03 14:10:00,242.74,242.81,242.68,242.7,3155.0,238.0086,238.0773,237.9498,237.9694,3155.0
2025-01-03 14:15:00,242.77,242.92,242.69,242.9,4588.0,238.038,238.1851,237.9596,238.1655,4588.0
2025-01-03 14:20:00,242.9,242.94,242.84,242.86,4782.0,238.1655,238.2047,238.1067,238.1263,4782.0
2025-01-03 14:25:00,242.9,243.03,242.86,242.88,3936.0,238.1655,238.293,238.1263,238.1459,3936.0
2025-01-03 14:30:00,242.98,243.14,242.98,243.14,3120.0,238.2439,238.4008,238.2439,238.4008,3120.0
2025-01-03 14:35:00,243.05,243.14,243.04,243.04,4193.0,238.3126,238.4008,238.3028,238.3028,4193.0
2025-01-03 14:40:00,243.03,243.06,242.76,242.77,5029.0,238.293,238.3224,238.0282,238.038,5029.0
2025-01-03 14:45:00,242.77,242.84,242.67,242.76,2565.0,238.038,238.1067,237.94,238.0282,2565.0
2025-01-03 14:50:00,242.81,242.83,242.73,242.81,5203.0,238.0773,238.0969,237.9988,238.0773,5203.0
2025-01-03 14:55:00,242.81,242.85,242.69,242.81,7173.0,238.0773,238.1165,237.9596,238.0773,7173.0
2025-01-03 15:00:00,242.78,242.78,242.45,242.51,5299.0,238.0478,238.0478,237.7243,237.7831,5299.0
2025-01-03 15:05:00,242.53,242.77,242.53,242.75,4947.0,237.8027,238.038,237.8027,238.0184,4947.0
2025-01-03 15:10:00,242.76,242.8,242.59,242.63,9773.0,238.0282,238.0675,237.8615,237.9008,9773.0
2025-01-03 15:15:00,242.6,242.75,242.58,242.7,11108.0,237.8713,238.0184,237.8517,237.9694,11108.0
2025-01-03 15:20:00,242.7,242.71,242.49,242.56,8373.0,237.9694,237.9792,237.7635,237.8321,8373.0
2025-01-03 15:25:00,242.58,242.66,242.52,242.64,7500.0,237.8517,237.9302,237.7929,237.9106,7500.0
2025-01-03 15:30:00,242.54,242.66,242.49,242.61,5266.0,237.8125,237.9302,237.7635,237.8812,5266.0
2025-01-03 15:35:00,242.62,242.71,242.46,242.57,10496.0,237.891,237.9792,237.7341,237.8419,10496.0
2025-01-03 15:40:00,242.54,242.55,242.36,242.36,5597.0,237.8125,237.8223,237.636,237.636,5597.0
2025-01-03 15:45:00,242.32,242.34,242.15,242.3,5015.0,237.5968,237.6164,237.4301,237.5772,5015.0
2025-01-03 15:50:00,242.24,242.4,242.04,242.04,10102.0,237.5184,237.6752,237.3223,237.3223,10102.0
2025-01-03 15:55:00,242.03,242.35,242.03,242.24,64635.0,237.3125,237.6262,237.3125,237.5184,64635.0
2025-01-06 09:30:00,242.77,243.61,241.05,241.52,56587.0,238.038,238.8617,236.3516,236.8124,56587.0
2025-01-06 09:35:00,241.23,241.41,239.24,239.61,24989.0,236.5281,236.7045,234.5768,234.9396,24989.0
2025-01-06 09:40:00,239.5,240.93,239.49,240.9,21399.0,234.8318,236.2339,234.822,236.2045,21399.0
2025-01-06 09:45:00,240.81,241.66,240.12,241.25,11371.0,236.1162,236.9497,235.4397,236.5477,11371.0
2025-01-06 09:50:00,241.58,242.7,241.57,242.43,5229.0,236.8712,237.9694,236.8614,237.7047,5229.0
2025-01-06 09:55:00,242.22,242.62,242.04,242.3,7591.0,237.4988,237.891,237.3223,237.5772,7591.0
2025-01-06 10:00:00,242.59,243.34,242.39,243.0,13199.0,237.8615,238.5969,237.6654,238.2636,13199.0
2025-01-06 10:05:00,243.12,243.13,242.45,242.45,10772.0,238.3812,238.391,237.7243,237.7243,10772.0
2025-01-06 10:10:00,242.61,242.82,242.02,242.02,10826.0,237.8812,238.0871,237.3027,237.3027,10826.0
2025-01-06 10:15:00,242.21,242.38,241.5,241.6,10491.0,237.489,237.6556,236.7928,236.8908,10491.0
2025-01-06 10:20:00,241.5,241.71,241.35,241.71,3148.0,236.7928,236.9987,236.6457,236.9987,3148.0
2025-01-06 10:25:00,241.66,241.84,241.65,241.82,5721.0,236.9497,237.1262,236.9399,237.1066,5721.0
2025-01-06 10:30:00,241.83,241.96,241.65,241.77,6581.0,237.1164,237.2438,236.9399,237.0575,6581.0
2025-01-06 10:35:00,241.65,241.7,240.72,240.91,9744.0,236.9399,236.9889,236.028,236.2143,9744.0
2025-01-06 10:40:00,240.87,241.11,240.63,240.65,8540.0,236.1751,236.4104,235.9397,235.9594,8540.0
2025-01-06 10:45:00,240.63,241.02,240.38,240.8,16334.0,235.9397,236.3221,235.6946,236.1064,16334.0
2025-01-06 10:50:00,241.02,241.57,241.01,241.4,3175.0,236.3221,236.8614,236.3123,236.6947,3175.0
2025-01-06 10:55:00,241.31,241.72,241.28,241.4,7701.0,236.6065,237.0085,236.5771,236.6947,7701.0
2025-01-06 11:00:00,241.25,241.35,240.59,240.74,10062.0,236.5477,236.6457,235.9005,236.0476,10062.0
2025-01-06 11:05:00,240.65,240.71,240.22,240.68,9129.0,235.9594,236.0182,235.5377,235.9888,9129.0
2025-01-06 11:10:00,240.64,240.66,240.22,240.54,9188.0,235.9496,235.9692,235.5377,235.8515,9188.0
2025-01-06 11:15:00,240.54,240.81,240.51,240.64,7390.0,235.8515,236.1162,235.8221,235.9496,7390.0
2025-01-06 11:20:00,240.7,240.79,240.42,240.76,6764.0,236.0084,236.0966,235.7338,236.0672,6764.0
2025-01-06 11:25:00,240.71,241.35,240.7,241.34,8260.0,236.0182,236.6457,236.0084,236.6359,8260.0
2025-01-06 11:30:00,241.35,241.86,241.33,241.44,4041.0,236.6457,237.1458,236.6261,236.734,4041.0
2025-01-06 11:35:00,241.54,241.76,241.54,241.65,5765.0,236.832,237.0477,236.832,236.9399,5765.0
2025-01-06 11:40:00,241.65,241.78,241.44,241.44,11399.0,236.9399,237.0673,236.734,236.734,11399.0
2025-01-06 11:45:00,241.5,241.6,241.44,241.56,2981.0,236.7928,236.8908,236.734,236.8516,2981.0
2025-01-06 11:50:00,241.56,241.69,241.47,241.56,3032.0,236.8516,236.9791,236.7634,236.8516,3032.0
2025-01-06 11:55:00,241.58,241.68,241.48,241.68,6733.0,236.8712,236.9693,236.7732,236.9693,6733.0
2025-01-06 12:00:00,241.63,241.63,241.32,241.4,5501.0,236.9203,236.9203,236.6163,236.6947,5501.0
2025-01-06 12:05:00,241.34,241.35,240.88,241.03,4969.0,236.6359,236.6457,236.1849,236.332,4969.0
2025-01-06 12:10:00,241.0,241.04,240.92,240.98,1060.0,236.3025,236.3418,236.2241,236.2829,1060.0
2025-01-06 12:15:00,240.98,241.08,240.91,240.92,4475.0,236.2829,236.381,236.2143,236.2241,4475.0
2025-01-06 12:20:00,240.95,241.1,240.79,240.83,10282.0,236.2535,236.4006,236.0966,236.1358,10282.0
2025-01-06 12:25:00,240.78,240.82,240.59,240.82,4315.0,236.0868,236.126,235.9005,236.126,4315.0
2025-01-06 12:30:00,240.79,240.88,240.69,240.81,1814.0,236.0966,236.1849,235.9986,236.1162,1814.0
2025-01-06 12:35:00,240.81,240.97,240.8,240.95,7735.0,236.1162,236.2731,236.1064,236.2535,7735.0
2025-01-06 12:40:00,240.94,240.98,240.69,240.88,5476.0,236.2437,236.2829,235.9986,236.1849,5476.0
2025-01-06 12:45:00,240.81,240.88,240.64,240.68,5992.0,236.1162,236.1849,235.9496,235.9888,5992.0
2025-01-06 12:50:00,240.67,240.94,240.67,240.89,4241.0,235.979,236.2437,235.979,236.1947,4241.0
2025-01-06 12:55:00,240.89,240.95,240.7,240.85,4954.0,236.1947,236.2535,236.0084,236.1555,4954.0
2025-01-06 13:00:00,240.9,240.95,240.75,240.95,4862.0,236.2045,236.2535,236.0574,236.2535,4862.0
2025-01-06 13:05:00,240.96,241.05,240.8,240.81,11034.0,236.2633,236.3516,236.1064,236.1162,11034.0
2025-01-06 13:10:00,240.9,241.21,240.74,241.21,18589.0,236.2045,236.5084,236.0476,236.5084,18589.0
2025-01-06 13:15:00,241.25,241.36,241.08,241.36,2861.0,236.5477,236.6555,236.381,236.6555,2861.0
2025-01-06 13:20:00,241.35,241.62,241.23,241.49,20609.0,236.6457,236.9105,236.5281,236.783,20609.0
2025-01-06 13:25:00,241.56,241.66,241.39,241.39,2091.0,236.8516,236.9497,236.6849,236.6849,2091.0
2025-01-06 13:30:00,241.43,241.65,241.43,241.58,4351.0,236.7242,236.9399,236.7242,236.8712,4351.0
2025-01-06 13:35:00,241.58,241.67,241.45,241.54,5176.0,236.8712,236.9595,236.7438,236.832,5176.0
2025-01-06 13:40:00,241.44,241.79,241.43,241.49,6417.0,236.734,237.0771,236.7242,236.783,6417.0
2025-01-06 13:45:00,241.47,241.48,241.09,241.09,7578.0,236.7634,236.7732,236.3908,236.3908,7578.0
2025-01-06 13:50:00,241.11,241.37,241.07,241.3,19826.0,236.4104,236.6653,236.3712,236.5967,19826.0
2025-01-06 13:55:00,241.3,241.3,241.18,241.21,2902.0,236.5967,236.5967,236.479,236.5084,2902.0
2025-01-06 14:00:00,241.18,241.28,240.7,240.85,8544.0,236.479,236.5771,236.0084,236.1555,8544.0
2025-01-06 14:05:00,240.89,241.01,240.83,241.01,3354.0,236.1947,236.3123,236.1358,236.3123,3354.0
2025-01-06 14:10:00,240.92,241.17,240.91,241.16,6233.0,236.2241,236.4692,236.2143,236.4594,6233.0
2025-01-06 14:15:00,241.04,241.11,240.96,240.96,2410.0,236.3418,236.4104,236.2633,236.2633,2410.0
2025-01-06 14:20:00,240.97,240.97,240.59,240.65,6453.0,236.2731,236.2731,235.9005,235.9594,6453.0
2025-01-06 14:25:00,240.65,240.7,240.34,240.39,3884.0,235.9594,236.0084,235.6554,235.7044,3884.0
2025-01-06 14:30:00,240.37,240.7,240.36,240.65,4897.0,235.6848,236.0084,235.675,235.9594,4897.0
2025-01-06 14:35:00,240.65,240.72,240.58,240.64,3465.0,235.9594,236.028,235.8907,235.9496,3465.0
2025-01-06 14:40:00,240.59,240.62,240.36,240.44,20106.0,235.9005,235.9299,235.675,235.7535,20106.0
2025-01-06 14:45:00,240.49,240.83,240.42,240.78,6491.0,235.8025,236.1358,235.7338,236.0868,6491.0
2025-01-06 14:50:00,240.78,240.8,240.65,240.8,9552.0,236.0868,236.1064,235.9594,236.1064,9552.0
2025-01-06 14:55:00,240.84,240.93,240.74,240.86,13806.0,236.1457,236.2339,236.0476,236.1653,13806.0
2025-01-06 15:00:00,240.83,240.87,240.65,240.84,8355.0,236.1358,236.1751,235.9594,236.1457,8355.0
2025-01-06 15:05:00,240.84,240.84,240.64,240.82,19622.0,236.1457,236.1457,235.9496,236.126,19622.0
2025-01-06 15:10:00,240.81,240.81,240.44,240.45,10813.0,236.1162,236.1162,235.7535,235.7633,10813.0
2025-01-06 15:15:00,240.47,240.55,240.37,240.5,10252.0,235.7829,235.8613,235.6848,235.8123,10252.0
2025-01-06 15:20:00,240.45,240.49,240.38,240.46,16401.0,235.7633,235.8025,235.6946,235.7731,16401.0
2025-01-06 15:25:00,240.46,240.46,240.08,240.11,16835.0,235.7731,235.7731,235.4005,235.4299,16835.0
2025-01-06 15:30:00,240.16,240.25,239.95,240.05,21670.0,235.4789,235.5672,235.273,235.3711,21670.0
2025-01-06 15:35:00,240.07,240.19,239.97,240.03,22429.0,235.3907,235.5083,235.2926,235.3514,22429.0
2025-01-06 15:40:00,240.01,240.02,239.67,239.8,18187.0,235.3318,235.3416,234.9985,235.1259,18187.0
2025-01-06 15:45:00,239.75,239.77,239.41,239.45,23824.0,235.0769,235.0965,234.7435,234.7827,23824.0
2025-01-06 15:50:00,239.46,239.95,239.42,239.54,37777.0,234.7926,235.273,234.7533,234.871,37777.0
2025-01-06 15:55:00,239.52,239.9,239.41,239.63,135944.0,234.8514,235.224,234.7435,234.9592,135944.0
2025-01-07 09:30:00,239.89,241.83,239.5,240.29,37194.0,235.2142,237.1164,234.8318,235.6064,37194.0
2025-01-07 09:35:00,240.93,240.93,239.5,239.71,3336.0,236.2339,236.2339,234.8318,235.0377,3336.0
2025-01-07 09:40:00,239.87,240.11,239.5,239.8,6603.0,235.1946,235.4299,234.8318,235.1259,6603.0
2025-01-07 09:45:00,239.5,239.66,239.22,239.47,8912.0,234.8318,234.9887,234.5572,234.8024,8912.0
2025-01-07 09:50:00,239.35,239.5,239.01,239.33,16656.0,234.6847,234.8318,234.3513,234.6651,16656.0
2025-01-07 09:55:00,239.35,239.94,239.35,239.91,4915.0,234.6847,235.2632,234.6847,235.2338,4915.0
2025-01-07 10:00:00,239.72,239.89,238.94,239.31,15431.0,235.0475,235.2142,234.2827,234.6455,15431.0
2025-01-07 10:05:00,239.25,240.07,239.25,239.84,6634.0,234.5866,235.3907,234.5866,235.1651,6634.0
2025-01-07 10:10:00,239.82,239.97,239.37,239.66,9158.0,235.1455,235.2926,234.7043,234.9887,9158.0
2025-01-07 10:15:00,239.66,240.12,239.4,240.12,8559.0,234.9887,235.4397,234.7337,235.4397,8559.0
2025-01-07 10:20:00,240.21,240.33,240.04,240.27,10874.0,235.5279,235.6456,235.3612,235.5868,10874.0
2025-01-07 10:25:00,240.15,240.87,240.15,240.67,14701.0,235.4691,236.1751,235.4691,235.979,14701.0
2025-01-07 10:30:00,240.63,241.17,240.52,240.94,11521.0,235.9397,236.4692,235.8319,236.2437,11521.0
2025-01-07 10:35:00,240.94,241.87,240.92,241.54,39350.0,236.2437,237.1556,236.2241,236.832,39350.0
2025-01-07 10:40:00,241.54,241.54,241.21,241.29,25421.0,236.832,236.832,236.5084,236.5869,25421.0
2025-01-07 10:45:00,241.27,241.55,241.16,241.49,17308.0,236.5673,236.8418,236.4594,236.783,17308.0
2025-01-07 10:50:00,241.54,241.79,241.51,241.64,13618.0,236.832,237.0771,236.8026,236.9301,13618.0
2025-01-07 10:55:00,241.64,242.51,241.64,242.51,9549.0,236.9301,237.7831,236.9301,237.7831,9549.0
2025-01-07 11:00:00,242.47,242.81,242.38,242.59,14015.0,237.7439,238.0773,237.6556,237.8615,14015.0
2025-01-07 11:05:00,242.63,242.85,242.39,242.64,17513.0,237.9008,238.1165,237.6654,237.9106,17513.0
2025-01-07 11:10:00,242.76,242.9,242.51,242.6,19753.0,238.0282,238.1655,237.7831,237.8713,19753.0
2025-01-07 11:15:00,242.6,243.11,242.51,242.68,26429.0,237.8713,238.3714,237.7831,237.9498,26429.0
2025-01-07 11:20:00,242.66,242.7,242.29,242.48,5188.0,237.9302,237.9694,237.5674,237.7537,5188.0
2025-01-07 11:25:00,242.46,243.01,242.46,242.95,7226.0,237.7341,238.2734,237.7341,238.2145,7226.0
2025-01-07 11:30:00,242.87,243.34,242.79,242.99,18194.0,238.1361,238.5969,238.0576,238.2537,18194.0
2025-01-07 11:35:00,242.98,243.25,242.88,243.13,9392.0,238.2439,238.5087,238.1459,238.391,9392.0
2025-01-07 11:40:00,243.12,243.15,242.84,242.99,54989.0,238.3812,238.4106,238.1067,238.2537,54989.0
2025-01-07 11:45:00,242.99,243.32,242.93,242.97,13506.0,238.2537,238.5773,238.1949,238.2341,13506.0
2025-01-07 11:50:00,243.05,243.05,242.79,242.93,9631.0,238.3126,238.3126,238.0576,238.1949,9631.0
2025-01-07 11:55:00,242.94,243.02,242.53,242.57,13250.0,238.2047,238.2832,237.8027,237.8419,13250.0
2025-01-07 12:00:00,242.56,242.86,242.49,242.61,13861.0,237.8321,238.1263,237.7635,237.8812,13861.0
2025-01-07 12:05:00,242.61,242.66,242.26,242.32,3844.0,237.8812,237.9302,237.538,237.5968,3844.0
2025-01-07 12:10:00,242.25,242.66,242.21,242.66,4603.0,237.5282,237.9302,237.489,237.9302,4603.0
2025-01-07 12:15:00,242.53,242.95,242.53,242.84,11320.0,237.8027,238.2145,237.8027,238.1067,11320.0
2025-01-07 12:20:00,242.77,242.89,242.48,242.54,8397.0,238.038,238.1557,237.7537,237.8125,8397.0
2025-01-07 12:25:00,242.48,242.51,242.22,242.25,7115.0,237.7537,237.7831,237.4988,237.5282,7115.0
2025-01-07 12:30:00,242.22,242.66,242.22,242.66,4027.0,237.4988,237.9302,237.4988,237.9302,4027.0
2025-01-07 12:35:00,242.55,242.59,242.24,242.37,9464.0,237.8223,237.8615,237.5184,237.6458,9464.0
2025-01-07 12:40:00,242.25,242.41,241.92,242.07,8975.0,237.5282,237.6851,237.2046,237.3517,8975.0
2025-01-07 12:45:00,242.02,242.15,241.98,242.15,6320.0,237.3027,237.4301,237.2634,237.4301,6320.0
2025-01-07 12:50:00,242.13,242.2,241.96,242.05,12869.0,237.4105,237.4791,237.2438,237.3321,12869.0
2025-01-07 12:55:00,242.05,242.41,241.86,242.41,14654.0,237.3321,237.6851,237.1458,237.6851,14654.0
2025-01-07 13:00:00,242.41,242.68,242.31,242.6,3667.0,237.6851,237.9498,237.587,237.8713,3667.0
2025-01-07 13:05:00,242.53,242.97,242.53,242.97,5787.0,237.8027,238.2341,237.8027,238.2341,5787.0
2025-01-07 13:10:00,243.02,243.04,242.71,242.76,6611.0,238.2832,238.3028,237.9792,238.0282,6611.0
2025-01-07 13:15:00,242.7,242.81,242.69,242.81,3341.0,237.9694,238.0773,237.9596,238.0773,3341.0
2025-01-07 13:20:00,242.74,242.84,242.73,242.8,2273.0,238.0086,238.1067,237.9988,238.0675,2273.0
2025-01-07 13:25:00,242.74,242.9,242.73,242.86,6348.0,238.0086,238.1655,237.9988,238.1263,6348.0
2025-01-07 13:30:00,242.87,243.05,242.78,243.05,14971.0,238.1361,238.3126,238.0478,238.3126,14971.0
2025-01-07 13:35:00,242.94,243.01,242.78,242.98,13702.0,238.2047,238.2734,238.0478,238.2439,13702.0
2025-01-07 13:40:00,242.89,242.9,242.6,242.78,6337.0,238.1557,238.1655,237.8713,238.0478,6337.0
2025-01-07 13:45:00,242.78,242.81,242.71,242.79,1601.0,238.0478,238.0773,237.9792,238.0576,1601.0
2025-01-07 13:50:00,242.71,242.82,242.59,242.8,10162.0,237.9792,238.0871,237.8615,238.0675,10162.0
2025-01-07 13:55:00,242.82,243.17,242.81,243.1,11312.0,238.0871,238.4302,238.0773,238.3616,11312.0
2025-01-07 14:00:00,243.15,243.15,242.99,243.11,8960.0,238.4106,238.4106,238.2537,238.3714,8960.0
2025-01-07 14:05:00,243.1,243.14,242.88,242.94,3984.0,238.3616,238.4008,238.1459,238.2047,3984.0
2025-01-07 14:10:00,243.0,243.09,242.69,242.73,12110.0,238.2636,238.3518,237.9596,237.9988,12110.0
2025-01-07 14:15:00,242.7,242.7,242.49,242.53,6692.0,237.9694,237.9694,237.7635,237.8027,6692.0
2025-01-07 14:20:00,242.56,242.74,242.49,242.74,9734.0,237.8321,238.0086,237.7635,238.0086,9734.0
2025-01-07 14:25:00,242.81,243.0,242.77,242.83,10803.0,238.0773,238.2636,238.038,238.0969,10803.0
2025-01-07 14:30:00,242.83,242.83,242.45,242.55,17497.0,238.0969,238.0969,237.7243,237.8223,17497.0
2025-01-07 14:35:00,242.62,242.76,242.49,242.7,16023.0,237.891,238.0282,237.7635,237.9694,16023.0
2025-01-07 14:40:00,242.59,242.82,242.54,242.7,14040.0,237.8615,238.0871,237.8125,237.9694,14040.0
2025-01-07 14:45:00,242.9,243.06,242.8,242.9,21214.0,238.1655,238.3224,238.0675,238.1655,21214.0
2025-01-07 14:50:00,242.85,242.89,242.54,242.56,6817.0,238.1165,238.1557,237.8125,237.8321,6817.0
2025-01-07 14:55:00,242.52,242.81,242.51,242.81,9465.0,237.7929,238.0773,237.7831,238.0773,9465.0
2025-01-07 15:00:00,242.77,242.8,242.46,242.54,7988.0,238.038,238.0675,237.7341,237.8125,7988.0
2025-01-07 15:05:00,242.54,242.69,242.33,242.41,14787.0,237.8125,237.9596,237.6066,237.6851,14787.0
2025-01-07 15:10:00,242.41,242.41,242.2,242.34,14830.0,237.6851,237.6851,237.4791,237.6164,14830.0
2025-01-07 15:15:00,242.43,242.6,242.07,242.18,16293.0,237.7047,237.8713,237.3517,237.4595,16293.0
2025-01-07 15:20:00,242.21,242.21,241.8,241.84,11292.0,237.489,237.489,237.0869,237.1262,11292.0
2025-01-07 15:25:00,241.91,242.01,241.74,241.84,17716.0,237.1948,237.2928,237.0281,237.1262,17716.0
2025-01-07 15:30:00,241.84,242.02,241.71,241.72,37357.0,237.1262,237.3027,236.9987,237.0085,37357.0
2025-01-07 15:35:00,241.76,241.79,241.58,241.75,26828.0,237.0477,237.0771,236.8712,237.0379,26828.0
2025-01-07 15:40:00,241.78,242.0,241.64,241.75,49553.0,237.0673,237.283,236.9301,237.0379,49553.0
2025-01-07 15:45:00,241.79,241.83,241.43,241.59,31961.0,237.0771,237.1164,236.7242,236.881,31961.0
2025-01-07 15:50:00,241.59,241.85,241.28,241.74,44802.0,236.881,237.136,236.5771,237.0281,44802.0
2025-01-07 15:55:00,241.8,242.57,241.74,242.34,147529.0,237.0869,237.8419,237.0281,237.6164,147529.0
2025-01-08 09:30:00,243.23,243.79,242.54,242.56,31101.0,238.4891,239.0382,237.8125,237.8321,31101.0
2025-01-08 09:35:00,242.76,243.06,242.35,243.05,6916.0,238.0282,238.3224,237.6262,238.3126,6916.0
2025-01-08 09:40:00,242.66,242.91,241.76,241.77,5990.0,237.9302,238.1753,237.0477,237.0575,5990.0
2025-01-08 09:45:00,241.5,242.18,241.5,242.01,8431.0,236.7928,237.4595,236.7928,237.2928,8431.0
2025-01-08 09:50:00,242.0,242.32,241.87,242.32,11681.0,237.283,237.5968,237.1556,237.5968,11681.0
2025-01-08 09:55:00,242.3,242.5,242.07,242.34,7242.0,237.5772,237.7733,237.3517,237.6164,7242.0
2025-01-08 10:00:00,242.21,243.08,241.99,243.01,21209.0,237.489,238.342,237.2732,238.2734,21209.0
2025-01-08 10:05:00,242.75,243.48,242.74,243.23,7775.0,238.0184,238.7342,238.0086,238.4891,7775.0
2025-01-08 10:10:00,243.22,243.55,243.09,243.16,3838.0,238.4793,238.8028,238.3518,238.4204,3838.0
2025-01-08 10:15:00,243.33,243.52,243.01,243.01,8770.0,238.5871,238.7734,238.2734,238.2734,8770.0
2025-01-08 10:20:00,243.06,243.06,242.77,242.91,4623.0,238.3224,238.3224,238.038,238.1753,4623.0
2025-01-08 10:25:00,242.96,243.18,242.74,243.09,7663.0,238.2243,238.44,238.0086,238.3518,7663.0
2025-01-08 10:30:00,243.12,243.31,242.79,243.27,8348.0,238.3812,238.5675,238.0576,238.5283,8348.0
2025-01-08 10:35:00,243.33,243.47,243.11,243.11,8526.0,238.5871,238.7244,238.3714,238.3714,8526.0
2025-01-08 10:40:00,243.21,243.98,243.2,243.76,9651.0,238.4695,239.2245,238.4597,239.0087,9651.0
2025-01-08 10:45:00,243.67,244.01,243.67,243.94,4008.0,238.9205,239.2539,238.9205,239.1852,4008.0
2025-01-08 10:50:00,243.94,245.15,243.93,245.15,18509.0,239.1852,240.3716,239.1754,240.3716,18509.0
2025-01-08 10:55:00,245.15,245.48,244.93,245.2,12206.0,240.3716,240.6952,240.1559,240.4207,12206.0
2025-01-08 11:00:00,245.11,245.73,245.11,245.71,159669.0,240.3324,240.9403,240.3324,240.9207,159669.0
2025-01-08 11:05:00,245.71,246.83,245.11,246.67,71438.0,240.9207,242.0189,240.3324,241.862,71438.0
2025-01-08 11:10:00,246.67,246.68,245.65,245.65,19720.0,241.862,241.8718,240.8619,240.8619,19720.0
2025-01-08 11:15:00,245.6,245.65,244.94,245.2,22981.0,240.8129,240.8619,240.1657,240.4207,22981.0
2025-01-08 11:20:00,245.39,245.55,245.16,245.34,22370.0,240.607,240.7638,240.3815,240.5579,22370.0
2025-01-08 11:25:00,245.34,246.24,245.3,246.23,9713.0,240.5579,241.4404,240.5187,241.4306,9713.0
2025-01-08 11:30:00,246.22,246.81,246.22,246.43,35969.0,241.4208,241.9993,241.4208,241.6267,35969.0
2025-01-08 11:35:00,246.45,247.06,246.44,246.9,8731.0,241.6463,242.2444,241.6365,242.0875,8731.0
2025-01-08 11:40:00,247.09,247.47,246.75,247.47,24740.0,242.2738,242.6464,241.9405,242.6464,24740.0
2025-01-08 11:45:00,247.44,247.51,247.18,247.44,22224.0,242.617,242.6856,242.3621,242.617,22224.0
2025-01-08 11:50:00,247.34,247.68,247.22,247.55,11628.0,242.519,242.8523,242.4013,242.7249,11628.0
2025-01-08 11:55:00,247.55,247.74,247.44,247.59,5733.0,242.7249,242.9112,242.617,242.7641,5733.0
2025-01-08 12:00:00,247.59,247.6,247.04,247.14,18598.0,242.7641,242.7739,242.2248,242.3229,18598.0
2025-01-08 12:05:00,247.14,247.28,246.81,246.87,5632.0,242.3229,242.4601,241.9993,242.0581,5632.0
2025-01-08 12:10:00,247.02,247.02,246.6,246.67,7865.0,242.2052,242.2052,241.7934,241.862,7865.0
2025-01-08 12:15:00,246.67,246.96,246.61,246.87,5397.0,241.862,242.1464,241.8032,242.0581,5397.0
2025-01-08 12:20:00,246.88,246.96,246.46,246.47,9726.0,242.0679,242.1464,241.6561,241.6659,9726.0
2025-01-08 12:25:00,246.49,246.81,246.43,246.43,11296.0,241.6855,241.9993,241.6267,241.6267,11296.0
2025-01-08 12:30:00,246.34,246.34,245.9,245.92,4174.0,241.5385,241.5385,241.107,241.1266,4174.0
2025-01-08 12:35:00,245.92,245.92,245.43,245.59,8160.0,241.1266,241.1266,240.6462,240.8031,8160.0
2025-01-08 12:40:00,245.59,245.84,245.59,245.8,6365.0,240.8031,241.0482,240.8031,241.009,6365.0
2025-01-08 12:45:00,245.8,245.93,245.68,245.81,9337.0,241.009,241.1364,240.8913,241.0188,9337.0
2025-01-08 12:50:00,245.81,246.1,245.8,246.07,9159.0,241.0188,241.3031,241.009,241.2737,9159.0
2025-01-08 12:55:00,246.02,246.32,246.02,246.16,20972.0,241.2247,241.5188,241.2247,241.362,20972.0
2025-01-08 13:00:00,246.15,246.46,246.04,246.26,16173.0,241.3522,241.6561,241.2443,241.46,16173.0
2025-01-08 13:05:00,246.29,246.45,245.71,245.92,6088.0,241.4894,241.6463,240.9207,241.1266,6088.0
2025-01-08 13:10:00,245.74,245.84,245.43,245.43,3170.0,240.9501,241.0482,240.6462,240.6462,3170.0
2025-01-08 13:15:00,245.4,245.56,245.34,245.34,5885.0,240.6168,240.7737,240.5579,240.5579,5885.0
2025-01-08 13:20:00,245.44,245.44,244.84,244.95,4216.0,240.656,240.656,240.0677,240.1755,4216.0
2025-01-08 13:25:00,244.9,245.21,244.9,245.2,4196.0,240.1265,240.4305,240.1265,240.4207,4196.0
2025-01-08 13:30:00,245.19,245.28,245.0,245.0,4230.0,240.4109,240.4991,240.2246,240.2246,4230.0
2025-01-08 13:35:00,245.01,245.28,244.95,245.2,5184.0,240.2344,240.4991,240.1755,240.4207,5184.0
2025-01-08 13:40:00,245.22,245.36,245.03,245.14,5909.0,240.4403,240.5776,240.254,240.3618,5909.0
2025-01-08 13:45:00,245.14,245.14,244.65,244.66,2801.0,240.3618,240.3618,239.8814,239.8912,2801.0
2025-01-08 13:50:00,244.46,244.57,244.1,244.2,1928.0,239.6951,239.803,239.3421,239.4402,1928.0
2025-01-08 13:55:00,244.18,244.49,244.13,244.48,5299.0,239.4206,239.7245,239.3715,239.7147,5299.0
2025-01-08 14:00:00,244.58,244.82,244.48,244.65,7360.0,239.8128,240.0481,239.7147,239.8814,7360.0
2025-01-08 14:05:00,244.75,245.2,244.74,245.19,7322.0,239.9794,240.4207,239.9696,240.4109,7322.0
2025-01-08 14:10:00,245.22,245.26,245.05,245.13,9396.0,240.4403,240.4795,240.2736,240.352,9396.0
2025-01-08 14:15:00,245.12,245.48,245.06,245.48,6598.0,240.3422,240.6952,240.2834,240.6952,6598.0
2025-01-08 14:20:00,245.46,245.79,245.43,245.71,6587.0,240.6756,240.9992,240.6462,240.9207,6587.0
2025-01-08 14:25:00,245.74,245.9,245.58,245.83,9596.0,240.9501,241.107,240.7933,241.0384,9596.0
2025-01-08 14:30:00,245.82,245.82,244.28,244.28,45174.0,241.0286,241.0286,239.5186,239.5186,45174.0
2025-01-08 14:35:00,244.29,244.52,243.93,244.02,43312.0,239.5284,239.7539,239.1754,239.2637,43312.0
2025-01-08 14:40:00,244.07,244.18,243.11,243.11,13717.0,239.3127,239.4206,238.3714,238.3714,13717.0
2025-01-08 14:45:00,243.09,243.44,243.03,243.16,14671.0,238.3518,238.695,238.293,238.4204,14671.0
2025-01-08 14:50:00,243.2,243.26,242.85,242.92,14974.0,238.4597,238.5185,238.1165,238.1851,14974.0
2025-01-08 14:55:00,242.86,243.18,242.86,242.96,27873.0,238.1263,238.44,238.1263,238.2243,27873.0
2025-01-08 15:00:00,242.96,243.18,242.74,243.16,24889.0,238.2243,238.44,238.0086,238.4204,24889.0
2025-01-08 15:05:00,243.17,243.36,242.94,243.12,7711.0,238.4302,238.6165,238.2047,238.3812,7711.0
2025-01-08 15:10:00,243.12,243.32,243.11,243.24,8693.0,238.3812,238.5773,238.3714,238.4989,8693.0
2025-01-08 15:15:00,243.28,243.51,243.28,243.5,20290.0,238.5381,238.7636,238.5381,238.7538,20290.0
2025-01-08 15:20:00,243.49,243.62,243.31,243.38,14402.0,238.744,238.8715,238.5675,238.6361,14402.0
2025-01-08 15:25:00,243.32,243.66,243.12,243.54,24511.0,238.5773,238.9107,238.3812,238.793,24511.0
2025-01-08 15:30:00,243.46,243.66,243.27,243.29,12427.0,238.7146,238.9107,238.5283,238.5479,12427.0
2025-01-08 15:35:00,243.29,243.37,243.15,243.22,11250.0,238.5479,238.6263,238.4106,238.4793,11250.0
2025-01-08 15:40:00,243.25,243.29,242.85,242.94,29473.0,238.5087,238.5479,238.1165,238.2047,29473.0
2025-01-08 15:45:00,243.0,243.2,242.85,243.04,27575.0,238.2636,238.4597,238.1165,238.3028,27575.0
2025-01-08 15:50:00,242.99,243.85,242.99,243.68,37475.0,238.2537,239.097,238.2537,238.9303,37475.0
2025-01-08 15:55:00,243.55,243.85,243.36,243.66,103788.0,238.8028,239.097,238.6165,238.9107,103788.0
2025-01-10 09:30:00,237.23,241.57,237.0,240.46,106772.0,237.1474,241.4859,236.9175,240.3762,106772.0
2025-01-10 09:35:00,240.58,241.07,237.57,237.58,72593.0,240.4962,240.986,237.4873,237.4972,72593.0
2025-01-10 09:40:00,237.58,238.54,236.68,237.42,54267.0,237.4972,238.4569,236.5976,237.3373,54267.0
2025-01-10 09:45:00,237.52,238.56,237.27,237.44,33148.0,237.4373,238.4769,237.1874,237.3573,33148.0
2025-01-10 09:50:00,237.64,238.31,237.34,237.57,39719.0,237.5572,238.227,237.2573,237.4873,39719.0
2025-01-10 09:55:00,237.57,238.6,237.39,238.4,19677.0,237.4873,238.5169,237.3073,238.317,19677.0
2025-01-10 10:00:00,238.2,238.42,237.47,237.63,31815.0,238.117,238.337,237.3873,237.5472,31815.0
2025-01-10 10:05:00,237.63,238.15,237.56,237.59,8238.0,237.5472,238.067,237.4773,237.5072,8238.0
2025-01-10 10:10:00,237.9,238.12,237.38,237.56,13521.0,237.8171,238.0371,237.2973,237.4773,13521.0
2025-01-10 10:15:00,237.56,238.44,237.2,238.23,24916.0,237.4773,238.3569,237.1174,238.147,24916.0
2025-01-10 10:20:00,238.38,238.61,237.97,238.09,15163.0,238.297,238.5269,237.8871,238.0071,15163.0
2025-01-10 10:25:00,238.09,238.28,237.86,238.02,17890.0,238.0071,238.197,237.7772,237.9371,17890.0
2025-01-10 10:30:00,237.98,238.54,237.83,238.08,22257.0,237.8971,238.4569,237.7472,237.9971,22257.0
2025-01-10 10:35:00,237.96,238.44,237.8,237.98,23097.0,237.8771,238.3569,237.7172,237.8971,23097.0
2025-01-10 10:40:00,237.97,238.26,237.52,237.52,33364.0,237.8871,238.177,237.4373,237.4373,33364.0
2025-01-10 10:45:00,237.66,238.05,237.47,238.0,15949.0,237.5772,237.9671,237.3873,237.9171,15949.0
2025-01-10 10:50:00,237.83,238.0,237.05,237.27,34085.0,237.7472,237.9171,236.9674,237.1874,34085.0
2025-01-10 10:55:00,237.27,237.35,236.76,237.24,16362.0,237.1874,237.2673,236.6775,237.1574,16362.0
2025-01-10 11:00:00,237.25,237.68,237.04,237.04,13504.0,237.1674,237.5972,236.9574,236.9574,13504.0
2025-01-10 11:05:00,237.03,237.03,236.51,236.67,11181.0,236.9474,236.9474,236.4276,236.5876,11181.0
2025-01-10 11:10:00,236.58,236.95,236.49,236.77,10745.0,236.4976,236.8675,236.4076,236.6875,10745.0
2025-01-10 11:15:00,236.77,236.77,236.28,236.43,9705.0,236.6875,236.6875,236.1977,236.3476,9705.0
2025-01-10 11:20:00,236.55,237.25,236.5,237.08,17634.0,236.4676,237.1674,236.4176,236.9974,17634.0
2025-01-10 11:25:00,237.1,237.2,236.8,236.86,8666.0,237.0174,237.1174,236.7175,236.7775,8666.0
2025-01-10 11:30:00,236.93,237.0,236.4,236.86,23997.0,236.8475,236.9175,236.3177,236.7775,23997.0
2025-01-10 11:35:00,236.85,237.19,236.65,237.19,6509.0,236.7675,237.1074,236.5676,237.1074,6509.0
2025-01-10 11:40:00,237.12,237.88,237.12,237.69,16585.0,237.0374,237.7971,237.0374,237.6072,16585.0
2025-01-10 11:45:00,237.6,237.98,237.04,237.05,25188.0,237.5172,237.8971,236.9574,236.9674,25188.0
2025-01-10 11:50:00,237.14,237.28,236.87,236.87,6979.0,237.0574,237.1974,236.7875,236.7875,6979.0
2025-01-10 11:55:00,236.89,237.22,236.66,237.22,10492.0,236.8075,237.1374,236.5776,237.1374,10492.0
2025-01-10 12:00:00,237.4,237.57,236.18,236.28,37769.0,237.3173,237.4873,236.0977,236.1977,37769.0
2025-01-10 12:05:00,236.23,236.23,235.6,236.01,29777.0,236.1477,236.1477,235.5179,235.9278,29777.0
2025-01-10 12:10:00,236.01,236.14,235.8,235.92,12792.0,235.9278,236.0577,235.7179,235.8378,12792.0
2025-01-10 12:15:00,236.0,236.2,235.4,235.6,34443.0,235.9178,236.1177,235.318,235.5179,34443.0
2025-01-10 12:20:00,235.7,235.75,235.01,235.27,13723.0,235.6179,235.6679,234.9281,235.1881,13723.0
2025-01-10 12:25:00,235.27,235.73,235.27,235.62,16290.0,235.1881,235.6479,235.1881,235.5379,16290.0
2025-01-10 12:30:00,235.62,235.68,235.44,235.58,10993.0,235.5379,235.5979,235.358,235.4979,10993.0
2025-01-10 12:35:00,235.6,235.65,235.24,235.53,13403.0,235.5179,235.5679,235.1581,235.448,13403.0
2025-01-10 12:40:00,235.51,235.68,235.18,235.19,13173.0,235.428,235.5979,235.0981,235.1081,13173.0
2025-01-10 12:45:00,235.24,235.47,234.96,235.43,13726.0,235.1581,235.388,234.8782,235.348,13726.0
2025-01-10 12:50:00,235.34,235.36,234.83,235.04,9373.0,235.258,235.278,234.7482,234.9581,9373.0
2025-01-10 12:55:00,235.05,235.72,234.96,235.63,15096.0,234.9681,235.6379,234.8782,235.5479,15096.0
2025-01-10 13:00:00,235.63,235.63,235.27,235.61,10677.0,235.5479,235.5479,235.1881,235.5279,10677.0
2025-01-10 13:05:00,235.56,235.73,235.45,235.72,12728.0,235.478,235.6479,235.368,235.6379,12728.0
2025-01-10 13:10:00,235.63,236.12,235.54,235.8,13249.0,235.5479,236.0378,235.458,235.7179,13249.0
2025-01-10 13:15:00,235.8,236.07,235.67,235.97,19455.0,235.7179,235.9878,235.5879,235.8878,19455.0
2025-01-10 13:20:00,236.03,236.1,235.55,235.92,13079.0,235.9478,236.0178,235.468,235.8378,13079.0
2025-01-10 13:25:00,235.91,236.18,235.77,236.09,10762.0,235.8278,236.0977,235.6879,236.0078,10762.0
2025-01-10 13:30:00,236.09,236.11,235.64,235.93,31211.0,236.0078,236.0278,235.5579,235.8478,31211.0
2025-01-10 13:35:00,235.85,236.2,235.8,235.92,8175.0,235.7679,236.1177,235.7179,235.8378,8175.0
2025-01-10 13:40:00,235.93,236.07,235.69,235.79,12262.0,235.8478,235.9878,235.6079,235.7079,12262.0
2025-01-10 13:45:00,235.93,236.3,235.81,236.23,5845.0,235.8478,236.2177,235.7279,236.1477,5845.0
2025-01-10 13:50:00,236.24,236.42,236.19,236.27,2635.0,236.1577,236.3377,236.1077,236.1877,2635.0
2025-01-10 13:55:00,236.27,236.7,236.27,236.62,10307.0,236.1877,236.6176,236.1877,236.5376,10307.0
2025-01-10 14:00:00,236.56,236.63,236.17,236.26,26828.0,236.4776,236.5476,236.0877,236.1777,26828.0
2025-01-10 14:05:00,236.26,236.26,235.73,235.84,10251.0,236.1777,236.1777,235.6479,235.7579,10251.0
2025-01-10 14:10:00,235.77,236.02,235.54,235.71,15757.0,235.6879,235.9378,235.458,235.6279,15757.0
2025-01-10 14:15:00,235.74,235.87,235.61,235.84,11803.0,235.6579,235.7878,235.5279,235.7579,11803.0
2025-01-10 14:20:00,235.85,235.97,235.5,235.63,27003.0,235.7679,235.8878,235.418,235.5479,27003.0
2025-01-10 14:25:00,235.73,236.33,235.72,236.25,7479.0,235.6479,236.2477,235.6379,236.1677,7479.0
2025-01-10 14:30:00,236.25,236.41,235.88,235.95,12839.0,236.1677,236.3277,235.7978,235.8678,12839.0
2025-01-10 14:35:00,235.95,236.17,235.89,236.12,18359.0,235.8678,236.0877,235.8078,236.0378,18359.0
2025-01-10 14:40:00,236.12,236.63,236.05,236.2,34047.0,236.0378,236.5476,235.9678,236.1177,34047.0
2025-01-10 14:45:00,236.19,236.25,236.0,236.1,11413.0,236.1077,236.1677,235.9178,236.0178,11413.0
2025-01-10 14:50:00,236.14,236.31,236.04,236.25,8767.0,236.0577,236.2277,235.9578,236.1677,8767.0
2025-01-10 14:55:00,236.26,236.61,236.25,236.61,11622.0,236.1777,236.5276,236.1677,236.5276,11622.0
2025-01-10 15:00:00,236.58,236.76,236.29,236.51,14498.0,236.4976,236.6775,236.2077,236.4276,14498.0
2025-01-10 15:05:00,236.46,236.65,236.4,236.42,14235.0,236.3776,236.5676,236.3177,236.3377,14235.0
2025-01-10 15:10:00,236.36,236.4,235.71,235.79,40749.0,236.2777,236.3177,235.6279,235.7079,40749.0
2025-01-10 15:15:00,235.82,236.08,235.53,235.55,22626.0,235.7379,235.9978,235.448,235.468,22626.0
2025-01-10 15:20:00,235.59,235.99,235.59,235.73,25040.0,235.5079,235.9078,235.5079,235.6479,25040.0
2025-01-10 15:25:00,235.81,235.82,235.28,235.41,25519.0,235.7279,235.7379,235.198,235.328,25519.0
2025-01-10 15:30:00,235.41,235.41,235.02,235.32,25660.0,235.328,235.328,234.9381,235.238,25660.0
2025-01-10 15:35:00,235.32,235.73,235.28,235.37,22427.0,235.238,235.6479,235.198,235.288,22427.0
2025-01-10 15:40:00,235.3,235.32,234.92,235.01,38870.0,235.218,235.238,234.8382,234.9281,38870.0
2025-01-10 15:45:00,235.02,235.13,234.72,234.75,39752.0,234.9381,235.0481,234.6382,234.6682,39752.0
2025-01-10 15:50:00,234.79,235.65,234.74,235.27,55570.0,234.7082,235.5679,234.6582,235.1881,55570.0
2025-01-10 15:55:00,235.24,235.95,235.2,235.56,168267.0,235.1581,235.8678,235.1181,235.478,168267.0
2025-01-13 09:30:00,230.36,234.5,228.54,233.68,106470.0,230.2798,234.4183,228.4604,233.5986,106470.0
2025-01-13 09:35:00,233.96,234.76,233.43,233.8,16013.0,233.8785,234.6782,233.3487,233.7186,16013.0
2025-01-13 09:40:00,234.09,235.0,233.82,234.71,11220.0,234.0085,234.9181,233.7386,234.6282,11220.0
2025-01-13 09:45:00,234.71,234.93,234.25,234.79,14710.0,234.6282,234.8482,234.1684,234.7082,14710.0
2025-01-13 09:50:00,234.78,235.12,234.23,235.02,22749.0,234.6982,235.0381,234.1484,234.9381,22749.0
2025-01-13 09:55:00,235.02,235.71,235.02,235.48,7412.0,234.9381,235.6279,234.9381,235.398,7412.0
2025-01-13 10:00:00,235.64,235.64,234.59,234.61,8370.0,235.5579,235.5579,234.5083,234.5283,8370.0
2025-01-13 10:05:00,234.61,234.82,234.19,234.21,10002.0,234.5283,234.7382,234.1084,234.1284,10002.0
2025-01-13 10:10:00,234.19,234.3,233.71,234.0,9412.0,234.1084,234.2184,233.6286,233.9185,9412.0
2025-01-13 10:15:00,234.1,234.76,233.77,234.49,15810.0,234.0185,234.6782,233.6886,234.4083,15810.0
2025-01-13 10:20:00,234.62,234.91,234.49,234.82,31902.0,234.5383,234.8282,234.4083,234.7382,31902.0
2025-01-13 10:25:00,234.82,234.95,234.27,234.5,12302.0,234.7382,234.8682,234.1884,234.4183,12302.0
2025-01-13 10:30:00,234.5,234.74,234.23,234.29,10709.0,234.4183,234.6582,234.1484,234.2084,10709.0
2025-01-13 10:35:00,234.28,234.48,234.09,234.34,11695.0,234.1984,234.3983,234.0085,234.2584,11695.0
2025-01-13 10:40:00,234.43,234.49,234.12,234.49,10669.0,234.3483,234.4083,234.0385,234.4083,10669.0
2025-01-13 10:45:00,234.43,234.86,233.92,234.09,11913.0,234.3483,234.7782,233.8385,234.0085,11913.0
2025-01-13 10:50:00,234.09,234.28,233.91,233.97,10080.0,234.0085,234.1984,233.8285,233.8885,10080.0
2025-01-13 10:55:00,233.99,234.21,233.83,233.99,10679.0,233.9085,234.1284,233.7486,233.9085,10679.0
2025-01-13 11:00:00,233.99,234.16,233.52,234.03,14975.0,233.9085,234.0784,233.4387,233.9485,14975.0
2025-01-13 11:05:00,234.09,234.12,233.6,233.89,15168.0,234.0085,234.0385,233.5186,233.8085,15168.0
2025-01-13 11:10:00,233.91,234.3,233.76,233.99,7553.0,233.8285,234.2184,233.6786,233.9085,7553.0
2025-01-13 11:15:00,234.01,234.22,233.96,234.19,9707.0,233.9285,234.1384,233.8785,234.1084,9707.0
2025-01-13 11:20:00,234.19,234.98,234.09,234.59,23242.0,234.1084,234.8982,234.0085,234.5083,23242.0
2025-01-13 11:25:00,234.62,234.7,234.26,234.46,6847.0,234.5383,234.6183,234.1784,234.3783,6847.0
2025-01-13 11:30:00,234.25,234.4,234.08,234.3,9699.0,234.1684,234.3184,233.9985,234.2184,9699.0
2025-01-13 11:35:00,234.3,234.52,233.95,233.95,14684.0,234.2184,234.4383,233.8685,233.8685,14684.0
2025-01-13 11:40:00,234.11,234.63,233.97,234.63,13396.0,234.0285,234.5483,233.8885,234.5483,13396.0
2025-01-13 11:45:00,234.61,234.61,234.01,234.09,7407.0,234.5283,234.5283,233.9285,234.0085,7407.0
2025-01-13 11:50:00,234.09,234.22,233.49,233.6,22126.0,234.0085,234.1384,233.4087,233.5186,22126.0
2025-01-13 11:55:00,233.49,234.26,233.49,234.16,16381.0,233.4087,234.1784,233.4087,234.0784,16381.0
2025-01-13 12:00:00,234.13,234.28,234.07,234.18,8275.0,234.0485,234.1984,233.9885,234.0984,8275.0
2025-01-13 12:05:00,234.11,234.3,234.04,234.05,3198.0,234.0285,234.2184,233.9585,233.9685,3198.0
2025-01-13 12:10:00,234.18,234.18,233.91,234.06,9796.0,234.0984,234.0984,233.8285,233.9785,9796.0
2025-01-13 12:15:00,234.06,234.19,233.88,233.89,11865.0,233.9785,234.1084,233.7985,233.8085,11865.0
2025-01-13 12:20:00,233.89,234.09,233.75,233.81,12719.0,233.8085,234.0085,233.6686,233.7286,12719.0
2025-01-13 12:25:00,233.81,233.81,233.49,233.49,14351.0,233.7286,233.7286,233.4087,233.4087,14351.0
2025-01-13 12:30:00,233.49,233.57,233.06,233.28,41329.0,233.4087,233.4886,232.9788,233.1987,41329.0
2025-01-13 12:35:00,233.28,233.29,232.87,232.94,14147.0,233.1987,233.2087,232.7889,232.8589,14147.0
2025-01-13 12:40:00,232.95,233.19,232.94,233.18,22414.0,232.8689,233.1088,232.8589,233.0988,22414.0
2025-01-13 12:45:00,233.19,233.48,233.18,233.43,35796.0,233.1088,233.3987,233.0988,233.3487,35796.0
2025-01-13 12:50:00,233.43,233.47,233.28,233.47,12959.0,233.3487,233.3887,233.1987,233.3887,12959.0
2025-01-13 12:55:00,233.47,233.68,233.36,233.6,14332.0,233.3887,233.5986,233.2787,233.5186,14332.0
2025-01-13 13:00:00,233.56,233.7,233.35,233.35,12955.0,233.4786,233.6186,233.2687,233.2687,12955.0
2025-01-13 13:05:00,233.34,233.49,233.21,233.45,16556.0,233.2587,233.4087,233.1288,233.3687,16556.0
2025-01-13 13:10:00,233.44,233.48,233.13,233.26,14013.0,233.3587,233.3987,233.0488,233.1788,14013.0
2025-01-13 13:15:00,233.25,233.56,233.17,233.41,14844.0,233.1688,233.4786,233.0888,233.3287,14844.0
2025-01-13 13:20:00,233.42,233.48,233.15,233.22,8543.0,233.3387,233.3987,233.0688,233.1388,8543.0
2025-01-13 13:25:00,233.19,233.23,232.81,233.03,19577.0,233.1088,233.1488,232.7289,232.9488,19577.0
2025-01-13 13:30:00,233.03,233.39,232.95,233.35,9047.0,232.9488,233.3087,232.8689,233.2687,9047.0
2025-01-13 13:35:00,233.3,233.54,233.3,233.46,22251.0,233.2187,233.4587,233.2187,233.3787,22251.0
2025-01-13 13:40:00,233.45,233.85,233.3,233.76,22170.0,233.3687,233.7685,233.2187,233.6786,22170.0
2025-01-13 13:45:00,233.81,234.12,233.74,233.97,16501.0,233.7286,234.0385,233.6586,233.8885,16501.0
2025-01-13 13:50:00,233.97,234.03,233.86,233.95,16051.0,233.8885,233.9485,233.7785,233.8685,16051.0
2025-01-13 13:55:00,233.93,234.4,233.85,234.4,11978.0,233.8485,234.3184,233.7685,234.3184,11978.0
2025-01-13 14:00:00,234.4,234.4,233.89,234.1,15180.0,234.3184,234.3184,233.8085,234.0185,15180.0
2025-01-13 14:05:00,234.0,234.53,234.0,234.53,7461.0,233.9185,234.4483,233.9185,234.4483,7461.0
2025-01-13 14:10:00,234.53,235.22,234.53,235.06,11541.0,234.4483,235.1381,234.4483,234.9781,11541.0
2025-01-13 14:15:00,235.06,235.51,234.99,235.21,13470.0,234.9781,235.428,234.9082,235.1281,13470.0
2025-01-13 14:20:00,235.21,235.29,235.06,235.1,4481.0,235.1281,235.208,234.9781,235.0181,4481.0
2025-01-13 14:25:00,235.06,235.54,234.97,235.36,10687.0,234.9781,235.458,234.8882,235.278,10687.0
2025-01-13 14:30:00,235.48,235.57,235.17,235.17,11207.0,235.398,235.4879,235.0881,235.0881,11207.0
2025-01-13 14:35:00,235.1,235.63,235.08,235.53,8499.0,235.0181,235.5479,234.9981,235.448,8499.0
2025-01-13 14:40:00,235.43,235.62,235.36,235.49,4486.0,235.348,235.5379,235.278,235.408,4486.0
2025-01-13 14:45:00,235.43,235.49,235.16,235.16,8358.0,235.348,235.408,235.0781,235.0781,8358.0
2025-01-13 14:50:00,235.12,235.51,235.11,235.51,5618.0,235.0381,235.428,235.0281,235.428,5618.0
2025-01-13 14:55:00,235.57,235.83,235.53,235.69,17026.0,235.4879,235.7479,235.448,235.6079,17026.0
2025-01-13 15:00:00,235.65,235.9,235.5,235.78,16131.0,235.5679,235.8178,235.418,235.6979,16131.0
2025-01-13 15:05:00,235.77,236.16,235.76,236.07,9748.0,235.6879,236.0777,235.6779,235.9878,9748.0
2025-01-13 15:10:00,236.09,236.31,236.04,236.25,12705.0,236.0078,236.2277,235.9578,236.1677,12705.0
2025-01-13 15:15:00,236.19,236.28,236.09,236.15,15405.0,236.1077,236.1977,236.0078,236.0677,15405.0
2025-01-13 15:20:00,236.16,236.25,235.99,236.02,16253.0,236.0777,236.1677,235.9078,235.9378,16253.0
2025-01-13 15:25:00,236.05,236.21,236.01,236.08,13322.0,235.9678,236.1277,235.9278,235.9978,13322.0
2025-01-13 15:30:00,236.08,236.15,235.9,236.06,17861.0,235.9978,236.0677,235.8178,235.9778,17861.0
2025-01-13 15:35:00,235.99,236.28,235.94,235.99,30105.0,235.9078,236.1977,235.8578,235.9078,30105.0
2025-01-13 15:40:00,236.02,236.1,235.43,235.46,34967.0,235.9378,236.0178,235.348,235.378,34967.0
2025-01-13 15:45:00,235.39,235.56,235.24,235.49,22865.0,235.308,235.478,235.1581,235.408,22865.0
2025-01-13 15:50:00,235.5,236.32,235.5,235.87,47233.0,235.418,236.2377,235.418,235.7878,47233.0
2025-01-13 15:55:00,235.87,236.18,235.66,235.68,172626.0,235.7878,236.0977,235.5779,235.5979,172626.0
2025-01-14 09:30:00,235.48,235.74,233.11,233.14,33910.0,235.398,235.6579,233.0288,233.0588,33910.0
2025-01-14 09:35:00,233.22,234.27,233.22,233.78,8077.0,233.1388,234.1884,233.1388,233.6986,8077.0
2025-01-14 09:40:00,233.64,234.54,233.57,234.28,3883.0,233.5586,234.4583,233.4886,234.1984,3883.0
2025-01-14 09:45:00,234.34,234.65,233.88,234.49,53062.0,234.2584,234.5683,233.7985,234.4083,53062.0
2025-01-14 09:50:00,234.64,234.93,233.93,234.93,32031.0,234.5583,234.8482,233.8485,234.8482,32031.0
2025-01-14 09:55:00,234.94,235.9,234.94,235.7,15255.0,234.8582,235.8178,234.8582,235.6179,15255.0
2025-01-14 10:00:00,235.7,236.49,235.7,236.14,5971.0,235.6179,236.4076,235.6179,236.0577,5971.0
2025-01-14 10:05:00,236.18,236.74,236.01,236.43,9222.0,236.0977,236.6575,235.9278,236.3476,9222.0
2025-01-14 10:10:00,236.49,236.91,236.26,236.86,16088.0,236.4076,236.8275,236.1777,236.7775,16088.0
2025-01-14 10:15:00,236.64,237.08,236.59,236.84,8843.0,236.5576,236.9974,236.5076,236.7575,8843.0
2025-01-14 10:20:00,236.91,237.99,236.84,237.93,16640.0,236.8275,237.9071,236.7575,237.8471,16640.0
2025-01-14 10:25:00,237.73,237.85,237.53,237.8,10701.0,237.6472,237.7672,237.4473,237.7172,10701.0
2025-01-14 10:30:00,237.81,237.94,237.52,237.65,7916.0,237.7272,237.8571,237.4373,237.5672,7916.0
2025-01-14 10:35:00,237.74,237.9,237.32,237.32,29048.0,237.6572,237.8171,237.2373,237.2373,29048.0
2025-01-14 10:40:00,237.41,237.5,237.02,237.36,8259.0,237.3273,237.4173,236.9374,237.2773,8259.0
2025-01-14 10:45:00,237.48,237.48,236.95,236.97,7160.0,237.3973,237.3973,236.8675,236.8875,7160.0
2025-01-14 10:50:00,236.82,237.01,236.63,236.87,6356.0,236.7375,236.9274,236.5476,236.7875,6356.0
2025-01-14 10:55:00,236.88,236.99,236.06,236.17,10602.0,236.7975,236.9075,235.9778,236.0877,10602.0
2025-01-14 11:00:00,236.22,236.22,235.87,236.08,15803.0,236.1377,236.1377,235.7878,235.9978,15803.0
2025-01-14 11:05:00,236.21,236.24,235.88,235.9,11518.0,236.1277,236.1577,235.7978,235.8178,11518.0
2025-01-14 11:10:00,235.84,236.14,235.74,236.14,9247.0,235.7579,236.0577,235.6579,236.0577,9247.0
2025-01-14 11:15:00,236.14,236.47,236.05,236.45,7582.0,236.0577,236.3876,235.9678,236.3676,7582.0
2025-01-14 11:20:00,236.36,236.53,236.15,236.21,8828.0,236.2777,236.4476,236.0677,236.1277,8828.0
2025-01-14 11:25:00,236.22,236.31,235.97,236.04,7779.0,236.1377,236.2277,235.8878,235.9578,7779.0
2025-01-14 11:30:00,236.17,236.4,236.17,236.21,5458.0,236.0877,236.3177,236.0877,236.1277,5458.0
2025-01-14 11:35:00,236.27,236.43,236.22,236.38,4735.0,236.1877,236.3476,236.1377,236.2977,4735.0
2025-01-14 11:40:00,236.43,236.7,235.7,235.72,5967.0,236.3476,236.6176,235.6179,235.6379,5967.0
2025-01-14 11:45:00,235.66,235.92,235.64,235.71,6755.0,235.5779,235.8378,235.5579,235.6279,6755.0
2025-01-14 11:50:00,235.81,235.91,235.7,235.82,1598.0,235.7279,235.8278,235.6179,235.7379,1598.0
2025-01-14 11:55:00,235.9,235.9,235.29,235.47,13311.0,235.8178,235.8178,235.208,235.388,13311.0
2025-01-14 12:00:00,235.33,235.55,235.25,235.53,5368.0,235.248,235.468,235.1681,235.448,5368.0
2025-01-14 12:05:00,235.53,235.63,235.44,235.58,5052.0,235.448,235.5479,235.358,235.4979,5052.0
2025-01-14 12:10:00,235.58,235.86,235.57,235.66,6651.0,235.4979,235.7778,235.4879,235.5779,6651.0
2025-01-14 12:15:00,235.84,236.12,235.76,235.97,3104.0,235.7579,236.0378,235.6779,235.8878,3104.0
2025-01-14 12:20:00,235.96,236.04,235.7,236.03,5874.0,235.8778,235.9578,235.6179,235.9478,5874.0
2025-01-14 12:25:00,235.95,236.14,235.93,236.0,4490.0,235.8678,236.0577,235.8478,235.9178,4490.0
2025-01-14 12:30:00,236.02,236.09,235.9,235.95,8384.0,235.9378,236.0078,235.8178,235.8678,8384.0
2025-01-14 12:35:00,235.92,236.32,235.87,236.32,3426.0,235.8378,236.2377,235.7878,236.2377,3426.0
2025-01-14 12:40:00,236.23,236.52,236.1,236.52,5714.0,236.1477,236.4376,236.0178,236.4376,5714.0
2025-01-14 12:45:00,236.45,236.53,236.22,236.22,2381.0,236.3676,236.4476,236.1377,236.1377,2381.0
2025-01-14 12:50:00,236.3,236.65,236.25,236.56,3708.0,236.2177,236.5676,236.1677,236.4776,3708.0
2025-01-14 12:55:00,236.45,236.66,236.43,236.59,7281.0,236.3676,236.5776,236.3476,236.5076,7281.0
2025-01-14 13:00:00,236.54,236.66,236.37,236.44,8728.0,236.4576,236.5776,236.2877,236.3576,8728.0
2025-01-14 13:05:00,236.46,236.68,236.35,236.59,10131.0,236.3776,236.5976,236.2677,236.5076,10131.0
2025-01-14 13:10:00,236.5,236.66,236.33,236.53,12010.0,236.4176,236.5776,236.2477,236.4476,12010.0
2025-01-14 13:15:00,236.41,236.73,236.31,236.42,13264.0,236.3277,236.6475,236.2277,236.3377,13264.0
2025-01-14 13:20:00,236.42,236.7,236.32,236.7,8776.0,236.3377,236.6176,236.2377,236.6176,8776.0
2025-01-14 13:25:00,236.65,236.84,236.6,236.72,5239.0,236.5676,236.7575,236.5176,236.6375,5239.0
2025-01-14 13:30:00,236.71,236.97,236.6,236.97,5656.0,236.6276,236.8875,236.5176,236.8875,5656.0
2025-01-14 13:35:00,236.99,237.48,236.99,237.43,5314.0,236.9075,237.3973,236.9075,237.3473,5314.0
2025-01-14 13:40:00,237.37,237.58,237.34,237.49,3284.0,237.2873,237.4972,237.2573,237.4073,3284.0
2025-01-14 13:45:00,237.48,237.57,237.38,237.43,6789.0,237.3973,237.4873,237.2973,237.3473,6789.0
2025-01-14 13:50:00,237.34,237.68,237.34,237.61,2424.0,237.2573,237.5972,237.2573,237.5272,2424.0
2025-01-14 13:55:00,237.7,237.93,237.6,237.89,5065.0,237.6172,237.8471,237.5172,237.8071,5065.0
2025-01-14 14:00:00,237.94,237.98,237.78,237.83,10428.0,237.8571,237.8971,237.6972,237.7472,10428.0
2025-01-14 14:05:00,237.9,238.16,237.82,238.01,9407.0,237.8171,238.077,237.7372,237.9271,9407.0
2025-01-14 14:10:00,238.01,238.12,237.92,238.06,9921.0,237.9271,238.0371,237.8371,237.9771,9921.0
2025-01-14 14:15:00,238.09,238.26,238.06,238.18,3608.0,238.0071,238.177,237.9771,238.097,3608.0
2025-01-14 14:20:00,238.18,238.22,237.98,238.06,9920.0,238.097,238.137,237.8971,237.9771,9920.0
2025-01-14 14:25:00,238.13,238.31,238.05,238.19,14964.0,238.0471,238.227,237.9671,238.107,14964.0
2025-01-14 14:30:00,238.18,238.59,238.03,238.54,9654.0,238.097,238.5069,237.9471,238.4569,9654.0
2025-01-14 14:35:00,238.47,238.49,238.23,238.39,7730.0,238.3869,238.4069,238.147,238.307,7730.0
2025-01-14 14:40:00,238.4,238.48,238.22,238.41,11683.0,238.317,238.3969,238.137,238.327,11683.0
2025-01-14 14:45:00,238.3,238.49,238.15,238.39,4690.0,238.217,238.4069,238.067,238.307,4690.0
2025-01-14 14:50:00,238.39,238.5,238.22,238.33,5701.0,238.307,238.4169,238.137,238.247,5701.0
2025-01-14 14:55:00,238.42,238.42,238.08,238.24,8266.0,238.337,238.337,237.9971,238.157,8266.0
2025-01-14 15:00:00,238.31,238.66,238.29,238.58,12191.0,238.227,238.5769,238.207,238.4969,12191.0
2025-01-14 15:05:00,238.58,238.79,238.45,238.7,24749.0,238.4969,238.7068,238.3669,238.6169,24749.0
2025-01-14 15:10:00,238.78,238.92,238.74,238.76,15219.0,238.6968,238.8368,238.6568,238.6768,15219.0
2025-01-14 15:15:00,238.78,238.92,238.61,238.86,14983.0,238.6968,238.8368,238.5269,238.7768,14983.0
2025-01-14 15:20:00,238.89,238.95,238.38,238.71,5508.0,238.8068,238.8668,238.297,238.6269,5508.0
2025-01-14 15:25:00,238.74,238.74,238.48,238.7,7115.0,238.6568,238.6568,238.3969,238.6169,7115.0
2025-01-14 15:30:00,238.76,238.83,238.43,238.77,12959.0,238.6768,238.7468,238.347,238.6868,12959.0
2025-01-14 15:35:00,238.78,239.09,238.6,238.68,12493.0,238.6968,239.0067,238.5169,238.5969,12493.0
2025-01-14 15:40:00,238.68,238.88,238.6,238.75,8237.0,238.5969,238.7968,238.5169,238.6668,8237.0
2025-01-14 15:45:00,238.79,239.21,238.75,239.0,11714.0,238.7068,239.1267,238.6668,238.9168,11714.0
2025-01-14 15:50:00,239.07,239.7,239.07,239.65,28410.0,238.9867,239.6165,238.9867,239.5665,28410.0
2025-01-14 15:55:00,239.54,239.83,239.41,239.75,148062.0,239.4566,239.7465,239.3266,239.6665,148062.0
2025-01-15 09:30:00,240.91,241.75,238.42,239.44,48818.0,240.8261,241.6658,238.337,239.3566,48818.0
2025-01-15 09:35:00,239.49,239.99,238.89,239.67,35129.0,239.4066,239.9064,238.8068,239.5865,35129.0
2025-01-15 09:40:00,239.67,240.09,238.7,239.51,20518.0,239.5865,240.0064,238.6169,239.4266,20518.0
2025-01-15 09:45:00,239.49,240.29,239.49,240.14,25079.0,239.4066,240.2063,239.4066,240.0564,25079.0
2025-01-15 09:50:00,240.14,241.09,240.03,240.81,47276.0,240.0564,241.006,239.9464,240.7261,47276.0
2025-01-15 09:55:00,240.81,241.17,240.13,240.33,24326.0,240.7261,241.086,240.0464,240.2463,24326.0
2025-01-15 10:00:00,240.31,240.43,239.53,239.7,26641.0,240.2263,240.3463,239.4466,239.6165,26641.0
2025-01-15 10:05:00,239.75,239.75,239.03,239.67,34603.0,239.6665,239.6665,238.9467,239.5865,34603.0
2025-01-15 10:10:00,239.66,239.68,238.87,239.28,24123.0,239.5765,239.5965,238.7868,239.1967,24123.0
2025-01-15 10:15:00,239.34,239.56,239.18,239.32,32476.0,239.2566,239.4766,239.0967,239.2366,32476.0
2025-01-15 10:20:00,239.31,239.36,238.7,238.84,31748.0,239.2266,239.2766,238.6169,238.7568,31748.0
2025-01-15 10:25:00,238.74,239.4,238.74,238.93,33938.0,238.6568,239.3166,238.6568,238.8468,33938.0
2025-01-15 10:30:00,238.97,239.89,238.89,239.49,17788.0,238.8868,239.8064,238.8068,239.4066,17788.0
2025-01-15 10:35:00,239.35,239.47,239.1,239.23,11073.0,239.2666,239.3866,239.0167,239.1467,11073.0
2025-01-15 10:40:00,239.23,240.88,239.22,240.22,27655.0,239.1467,240.7961,239.1367,240.1363,27655.0
2025-01-15 10:45:00,240.26,240.68,240.11,240.56,11639.0,240.1763,240.5962,240.0264,240.4762,11639.0
2025-01-15 10:50:00,240.5,240.87,240.36,240.48,9474.0,240.4162,240.7861,240.2763,240.3962,9474.0
2025-01-15 10:55:00,240.71,241.18,240.57,241.18,11590.0,240.6262,241.096,240.4862,241.096,11590.0
2025-01-15 11:00:00,241.26,241.26,240.5,240.58,8283.0,241.176,241.176,240.4162,240.4962,8283.0
2025-01-15 11:05:00,240.49,240.74,240.4,240.58,12797.0,240.4062,240.6561,240.3163,240.4962,12797.0
2025-01-15 11:10:00,240.52,240.99,240.46,240.71,12819.0,240.4362,240.9061,240.3762,240.6262,12819.0
2025-01-15 11:15:00,240.64,240.83,240.44,240.62,25899.0,240.5562,240.7461,240.3563,240.5362,25899.0
2025-01-15 11:20:00,240.62,241.15,240.53,241.09,205707.0,240.5362,241.066,240.4462,241.006,205707.0
2025-01-15 11:25:00,241.07,241.35,240.78,240.95,16909.0,240.986,241.2659,240.6961,240.8661,16909.0
2025-01-15 11:30:00,240.8,240.84,240.44,240.64,11386.0,240.7161,240.7561,240.3563,240.5562,11386.0
2025-01-15 11:35:00,240.48,241.12,240.48,240.64,15371.0,240.3962,241.036,240.3962,240.5562,15371.0
2025-01-15 11:40:00,240.81,240.81,239.87,240.08,15762.0,240.7261,240.7261,239.7865,239.9964,15762.0
2025-01-15 11:45:00,240.22,240.47,240.08,240.31,13905.0,240.1363,240.3862,239.9964,240.2263,13905.0
2025-01-15 11:50:00,240.31,240.65,240.16,240.43,7116.0,240.2263,240.5662,240.0763,240.3463,7116.0
2025-01-15 11:55:00,240.56,240.91,240.44,240.56,7552.0,240.4762,240.8261,240.3563,240.4762,7552.0
2025-01-15 12:00:00,240.46,240.55,240.21,240.32,17523.0,240.3762,240.4662,240.1263,240.2363,17523.0
2025-01-15 12:05:00,240.38,240.46,240.25,240.31,7349.0,240.2963,240.3762,240.1663,240.2263,7349.0
2025-01-15 12:10:00,240.25,240.35,240.2,240.26,8874.0,240.1663,240.2663,240.1163,240.1763,8874.0
2025-01-15 12:15:00,240.26,240.35,240.18,240.31,16221.0,240.1763,240.2663,240.0963,240.2263,16221.0
2025-01-15 12:20:00,240.19,240.42,239.72,239.74,44784.0,240.1063,240.3363,239.6365,239.6565,44784.0
2025-01-15 12:25:00,239.79,240.06,239.6,239.81,11112.0,239.7065,239.9764,239.5165,239.7265,11112.0
2025-01-15 12:30:00,239.87,240.08,239.61,240.0,10617.0,239.7865,239.9964,239.5265,239.9164,10617.0
2025-01-15 12:35:00,240.0,240.32,239.98,240.31,8874.0,239.9164,240.2363,239.8964,240.2263,8874.0
2025-01-15 12:40:00,240.16,240.55,240.11,240.45,14693.0,240.0763,240.4662,240.0264,240.3662,14693.0
2025-01-15 12:45:00,240.45,240.45,240.12,240.23,19334.0,240.3662,240.3662,240.0364,240.1463,19334.0
2025-01-15 12:50:00,240.23,240.46,240.1,240.46,16139.0,240.1463,240.3762,240.0164,240.3762,16139.0
2025-01-15 12:55:00,240.3,240.68,240.17,240.51,18126.0,240.2163,240.5962,240.0863,240.4262,18126.0
2025-01-15 13:00:00,240.48,240.65,240.23,240.58,15261.0,240.3962,240.5662,240.1463,240.4962,15261.0
2025-01-15 13:05:00,240.62,240.9,240.62,240.7,16089.0,240.5362,240.8161,240.5362,240.6162,16089.0
2025-01-15 13:10:00,240.7,240.84,240.38,240.53,17862.0,240.6162,240.7561,240.2963,240.4462,17862.0
2025-01-15 13:15:00,240.53,240.61,240.26,240.43,7358.0,240.4462,240.5262,240.1763,240.3463,7358.0
2025-01-15 13:20:00,240.43,240.71,240.41,240.58,4604.0,240.3463,240.6262,240.3263,240.4962,4604.0
2025-01-15 13:25:00,240.44,240.57,240.42,240.42,6321.0,240.3563,240.4862,240.3363,240.3363,6321.0
2025-01-15 13:30:00,240.55,241.27,240.43,241.27,10987.0,240.4662,241.186,240.3463,241.186,10987.0
2025-01-15 13:35:00,241.08,241.35,241.03,241.34,12668.0,240.996,241.2659,240.946,241.2559,12668.0
2025-01-15 13:40:00,241.33,241.38,241.04,241.29,10239.0,241.2459,241.2959,240.956,241.206,10239.0
2025-01-15 13:45:00,241.3,241.49,241.22,241.26,8244.0,241.216,241.4059,241.136,241.176,8244.0
2025-01-15 13:50:00,241.49,241.73,241.28,241.73,9626.0,241.4059,241.6458,241.196,241.6458,9626.0
2025-01-15 13:55:00,241.64,241.73,241.43,241.5,12962.0,241.5558,241.6458,241.3459,241.4159,12962.0
2025-01-15 14:00:00,241.5,241.58,241.12,241.52,17678.0,241.4159,241.4959,241.036,241.4359,17678.0
2025-01-15 14:05:00,241.44,241.72,241.43,241.54,6029.0,241.3559,241.6358,241.3459,241.4559,6029.0
2025-01-15 14:10:00,241.52,241.64,241.42,241.51,5757.0,241.4359,241.5558,241.3359,241.4259,5757.0
2025-01-15 14:15:00,241.51,241.58,241.36,241.49,21847.0,241.4259,241.4959,241.2759,241.4059,21847.0
2025-01-15 14:20:00,241.46,241.57,241.34,241.45,6607.0,241.3759,241.4859,241.2559,241.3659,6607.0
2025-01-15 14:25:00,241.51,241.72,241.33,241.6,12551.0,241.4259,241.6358,241.2459,241.5158,12551.0
2025-01-15 14:30:00,241.6,241.84,241.48,241.84,8730.0,241.5158,241.7558,241.3959,241.7558,8730.0
2025-01-15 14:35:00,241.74,242.16,241.69,242.05,11392.0,241.6558,242.0757,241.6058,241.9657,11392.0
2025-01-15 14:40:00,242.17,242.26,241.92,241.98,23034.0,242.0856,242.1756,241.8357,241.8957,23034.0
2025-01-15 14:45:00,241.91,242.2,241.9,242.03,8328.0,241.8257,242.1156,241.8157,241.9457,8328.0
2025-01-15 14:50:00,241.97,242.05,241.87,241.99,18568.0,241.8857,241.9657,241.7858,241.9057,18568.0
2025-01-15 14:55:00,241.98,241.98,241.6,241.7,8679.0,241.8957,241.8957,241.5158,241.6158,8679.0
2025-01-15 15:00:00,241.66,241.95,241.55,241.88,12357.0,241.5758,241.8657,241.4659,241.7958,12357.0
2025-01-15 15:05:00,241.94,242.24,241.9,242.08,30774.0,241.8557,242.1556,241.8157,241.9957,30774.0
2025-01-15 15:10:00,242.08,242.24,241.94,242.2,15061.0,241.9957,242.1556,241.8557,242.1156,15061.0
2025-01-15 15:15:00,242.18,242.26,241.92,241.99,18043.0,242.0956,242.1756,241.8357,241.9057,18043.0
2025-01-15 15:20:00,241.98,242.1,241.89,242.1,14546.0,241.8957,242.0157,241.8057,242.0157,14546.0
2025-01-15 15:25:00,242.09,242.2,241.95,242.05,15329.0,242.0057,242.1156,241.8657,241.9657,15329.0
2025-01-15 15:30:00,242.02,242.23,241.95,242.16,15106.0,241.9357,242.1456,241.8657,242.0757,15106.0
2025-01-15 15:35:00,242.16,242.41,242.12,242.25,28258.0,242.0757,242.3256,242.0357,242.1656,28258.0
2025-01-15 15:40:00,242.26,242.26,241.81,241.94,21287.0,242.1756,242.1756,241.7258,241.8557,21287.0
2025-01-15 15:45:00,241.97,242.23,241.9,242.15,26170.0,241.8857,242.1456,241.8157,242.0657,26170.0
2025-01-15 15:50:00,242.15,242.94,242.15,242.51,88354.0,242.0657,242.8554,242.0657,242.4255,88354.0
2025-01-15 15:55:00,242.5,242.7,242.04,242.32,245840.0,242.4155,242.6155,241.9557,242.2356,245840.0
2025-01-16 09:30:00,242.69,243.24,242.0,243.24,57979.0,242.6055,243.1553,241.9157,243.1553,57979.0
2025-01-16 09:35:00,243.39,243.77,242.93,243.26,11672.0,243.3052,243.6851,242.8454,243.1753,11672.0
2025-01-16 09:40:00,243.26,243.26,242.56,242.77,9192.0,243.1753,243.1753,242.4755,242.6854,9192.0
2025-01-16 09:45:00,242.69,243.39,242.69,243.13,17565.0,242.6055,243.3052,242.6055,243.0453,17565.0
2025-01-16 09:50:00,243.2,243.46,242.93,243.46,12214.0,243.1153,243.3752,242.8454,243.3752,12214.0
2025-01-16 09:55:00,243.6,243.97,243.42,243.77,10333.0,243.5152,243.885,243.3352,243.6851,10333.0
2025-01-16 10:00:00,243.88,244.0,242.64,242.91,8450.0,243.7951,243.915,242.5555,242.8254,8450.0
2025-01-16 10:05:00,242.98,243.53,242.97,243.52,7420.0,242.8954,243.4452,242.8854,243.4352,7420.0
2025-01-16 10:10:00,243.5,243.75,243.42,243.74,18475.0,243.4152,243.6651,243.3352,243.6551,18475.0
2025-01-16 10:15:00,243.85,243.98,243.55,243.74,6226.0,243.7651,243.895,243.4652,243.6551,6226.0
2025-01-16 10:20:00,243.75,244.1,243.74,243.92,9068.0,243.6651,244.015,243.6551,243.835,9068.0
2025-01-16 10:25:00,243.78,244.21,243.5,244.06,8183.0,243.6951,244.1249,243.4152,243.975,8183.0
2025-01-16 10:30:00,244.03,244.25,243.84,244.01,3971.0,243.945,244.1649,243.7551,243.925,3971.0
2025-01-16 10:35:00,244.01,244.03,243.6,243.73,6508.0,243.925,243.945,243.5152,243.6451,6508.0
2025-01-16 10:40:00,243.72,243.82,243.43,243.56,9633.0,243.6351,243.7351,243.3452,243.4752,9633.0
2025-01-16 10:45:00,243.59,244.22,243.52,244.06,7627.0,243.5052,244.1349,243.4352,243.975,7627.0
2025-01-16 10:50:00,244.15,244.3,243.96,244.02,15219.0,244.065,244.2149,243.875,243.935,15219.0
2025-01-16 10:55:00,243.98,243.99,243.65,243.8,5386.0,243.895,243.905,243.5651,243.7151,5386.0
2025-01-16 11:00:00,243.81,244.56,243.81,244.34,19228.0,243.7251,244.4748,243.7251,244.2549,19228.0
2025-01-16 11:05:00,244.39,244.72,244.18,244.23,10316.0,244.3049,244.6348,244.0949,244.1449,10316.0
2025-01-16 11:10:00,244.23,244.29,244.05,244.15,11264.0,244.1449,244.2049,243.965,244.065,11264.0
2025-01-16 11:15:00,244.0,244.15,243.77,244.03,14928.0,243.915,244.065,243.6851,243.945,14928.0
2025-01-16 11:20:00,244.03,244.25,243.78,244.25,7252.0,243.945,244.1649,243.6951,244.1649,7252.0
2025-01-16 11:25:00,244.23,244.58,244.15,244.49,12515.0,244.1449,244.4948,244.065,244.4048,12515.0
2025-01-16 11:30:00,244.55,244.74,244.36,244.59,12929.0,244.4648,244.6548,244.2749,244.5048,12929.0
2025-01-16 11:35:00,244.59,244.99,244.53,244.9,7034.0,244.5048,244.9047,244.4448,244.8147,7034.0
2025-01-16 11:40:00,244.9,245.13,244.78,245.1,13463.0,244.8147,245.0446,244.6947,245.0146,13463.0
2025-01-16 11:45:00,245.1,245.45,245.1,245.41,8017.0,245.0146,245.3645,245.0146,245.3245,8017.0
2025-01-16 11:50:00,245.5,245.62,245.27,245.49,9109.0,245.4145,245.5344,245.1846,245.4045,9109.0
2025-01-16 11:55:00,245.49,245.92,245.36,245.74,12413.0,245.4045,245.8343,245.2745,245.6544,12413.0
2025-01-16 12:00:00,245.78,246.29,245.77,246.02,20520.0,245.6944,246.2042,245.6844,245.9343,20520.0
2025-01-16 12:05:00,246.04,246.33,246.01,246.07,10255.0,245.9543,246.2442,245.9243,245.9843,10255.0
2025-01-16 12:10:00,246.17,246.35,245.88,245.97,11240.0,246.0843,246.2642,245.7944,245.8843,11240.0
2025-01-16 12:15:00,245.97,245.97,245.49,245.62,6571.0,245.8843,245.8843,245.4045,245.5344,6571.0
2025-01-16 12:20:00,245.52,245.91,245.52,245.91,5237.0,245.4345,245.8243,245.4345,245.8243,5237.0
2025-01-16 12:25:00,245.92,246.07,245.81,245.94,5932.0,245.8343,245.9843,245.7244,245.8543,5932.0
2025-01-16 12:30:00,245.83,245.83,245.54,245.59,5729.0,245.7444,245.7444,245.4545,245.5045,5729.0
2025-01-16 12:35:00,245.59,245.76,245.4,245.67,4735.0,245.5045,245.6744,245.3145,245.5844,4735.0
2025-01-16 12:40:00,245.65,245.72,245.25,245.43,14305.0,245.5644,245.6344,245.1646,245.3445,14305.0
2025-01-16 12:45:00,245.34,245.74,245.34,245.74,4949.0,245.2545,245.6544,245.2545,245.6544,4949.0
2025-01-16 12:50:00,245.62,245.75,245.23,245.41,10191.0,245.5344,245.6644,245.1446,245.3245,10191.0
2025-01-16 12:55:00,245.13,245.3,245.09,245.18,6431.0,245.0446,245.2146,245.0046,245.0946,6431.0
2025-01-16 13:00:00,245.04,245.25,244.95,245.25,5859.0,244.9546,245.1646,244.8647,245.1646,5859.0
2025-01-16 13:05:00,245.26,245.36,245.06,245.16,11608.0,245.1746,245.2745,244.9746,245.0746,11608.0
2025-01-16 13:10:00,245.21,245.21,245.07,245.08,6651.0,245.1246,245.1246,244.9846,244.9946,6651.0
2025-01-16 13:15:00,245.08,245.16,244.88,244.99,8995.0,244.9946,245.0746,244.7947,244.9047,8995.0
2025-01-16 13:20:00,245.03,245.14,244.99,245.14,1375.0,244.9447,245.0546,244.9047,245.0546,1375.0
2025-01-16 13:25:00,245.14,245.39,245.0,245.06,15310.0,245.0546,245.3045,244.9147,244.9746,15310.0
2025-01-16 13:30:00,245.06,245.25,245.0,245.2,5367.0,244.9746,245.1646,244.9147,245.1146,5367.0
2025-01-16 13:35:00,245.35,245.55,245.17,245.46,6641.0,245.2645,245.4645,245.0846,245.3745,6641.0
2025-01-16 13:40:00,245.55,245.78,245.39,245.56,13515.0,245.4645,245.6944,245.3045,245.4745,13515.0
2025-01-16 13:45:00,245.55,245.66,245.21,245.29,5196.0,245.4645,245.5744,245.1246,245.2046,5196.0
2025-01-16 13:50:00,245.16,245.35,245.01,245.2,10517.0,245.0746,245.2645,244.9247,245.1146,10517.0
2025-01-16 13:55:00,245.11,245.12,244.94,245.08,11431.0,245.0246,245.0346,244.8547,244.9946,11431.0
2025-01-16 14:00:00,245.01,245.09,244.74,244.75,10408.0,244.9247,245.0046,244.6548,244.6648,10408.0
2025-01-16 14:05:00,244.69,244.91,244.63,244.83,6225.0,244.6048,244.8247,244.5448,244.7447,6225.0
2025-01-16 14:10:00,244.84,244.91,244.7,244.86,12707.0,244.7547,244.8247,244.6148,244.7747,12707.0
2025-01-16 14:15:00,244.73,244.97,244.73,244.97,7029.0,244.6448,244.8847,244.6448,244.8847,7029.0
2025-01-16 14:20:00,244.97,245.07,244.79,244.79,9162.0,244.8847,244.9846,244.7047,244.7047,9162.0
2025-01-16 14:25:00,244.85,245.23,244.85,244.93,17402.0,244.7647,245.1446,244.7647,244.8447,17402.0
2025-01-16 14:30:00,244.93,245.05,244.77,244.8,12167.0,244.8447,244.9646,244.6847,244.7147,12167.0
2025-01-16 14:35:00,244.83,244.83,244.47,244.53,13805.0,244.7447,244.7447,244.3848,244.4448,13805.0
2025-01-16 14:40:00,244.51,244.63,244.33,244.42,13763.0,244.4248,244.5448,244.2449,244.3349,13763.0
2025-01-16 14:45:00,244.39,244.61,244.22,244.39,9853.0,244.3049,244.5248,244.1349,244.3049,9853.0
2025-01-16 14:50:00,244.25,244.37,244.19,244.23,10423.0,244.1649,244.2849,244.1049,244.1449,10423.0
2025-01-16 14:55:00,244.25,244.61,244.17,244.43,29781.0,244.1649,244.5248,244.085,244.3449,29781.0
2025-01-16 15:00:00,244.39,244.57,244.28,244.34,20755.0,244.3049,244.4848,244.1949,244.2549,20755.0
2025-01-16 15:05:00,244.39,244.62,244.37,244.56,10710.0,244.3049,244.5348,244.2849,244.4748,10710.0
2025-01-16 15:10:00,244.61,244.67,244.48,244.54,8629.0,244.5248,244.5848,244.3948,244.4548,8629.0
2025-01-16 15:15:00,244.5,244.81,244.5,244.76,13034.0,244.4148,244.7247,244.4148,244.6747,13034.0
2025-01-16 15:20:00,244.78,244.98,244.65,244.71,11468.0,244.6947,244.8947,244.5648,244.6248,11468.0
2025-01-16 15:25:00,244.71,244.79,244.38,244.5,20250.0,244.6248,244.7047,244.2949,244.4148,20250.0
2025-01-16 15:30:00,244.55,244.96,244.53,244.89,22890.0,244.4648,244.8747,244.4448,244.8047,22890.0
2025-01-16 15:35:00,244.98,245.32,244.89,245.32,11306.0,244.8947,245.2346,244.8047,245.2346,11306.0
2025-01-16 15:40:00,245.3,245.54,245.24,245.4,10968.0,245.2146,245.4545,245.1546,245.3145,10968.0
2025-01-16 15:45:00,245.39,245.51,245.24,245.4,18594.0,245.3045,245.4245,245.1546,245.3145,18594.0
2025-01-16 15:50:00,245.29,245.75,245.28,245.29,33528.0,245.2046,245.6644,245.1946,245.2046,33528.0
2025-01-16 15:55:00,245.29,245.7,245.25,245.58,147714.0,245.2046,245.6144,245.1646,245.4945,147714.0
2025-01-17 09:30:00,245.73,246.23,243.68,244.45,364911.0,245.6444,246.1442,243.5951,244.3649,364911.0
2025-01-17 09:35:00,244.65,245.04,244.33,244.91,6456.0,244.5648,244.9546,244.2449,244.8247,6456.0
2025-01-17 09:40:00,244.68,245.2,244.52,244.9,7051.0,244.5948,245.1146,244.4348,244.8147,7051.0
2025-01-17 09:45:00,244.98,245.57,244.7,244.86,17460.0,244.8947,245.4845,244.6148,244.7747,17460.0
2025-01-17 09:50:00,245.11,245.47,244.84,244.92,3404.0,245.0246,245.3845,244.7547,244.8347,3404.0
2025-01-17 09:55:00,245.04,245.19,244.92,245.18,12544.0,244.9546,245.1046,244.8347,245.0946,12544.0
2025-01-17 10:00:00,245.05,245.29,244.43,244.43,14211.0,244.9646,245.2046,244.3449,244.3449,14211.0
2025-01-17 10:05:00,244.6,244.72,244.15,244.47,10467.0,244.5148,244.6348,244.065,244.3848,10467.0
2025-01-17 10:10:00,244.47,244.64,244.07,244.31,18312.0,244.3848,244.5548,243.985,244.2249,18312.0
2025-01-17 10:15:00,244.31,244.7,244.08,244.13,3709.0,244.2249,244.6148,243.995,244.045,3709.0
2025-01-17 10:20:00,244.02,244.39,244.0,244.0,7086.0,243.935,244.3049,243.915,243.915,7086.0
2025-01-17 10:25:00,244.07,244.41,243.93,244.41,10849.0,243.985,244.3249,243.845,244.3249,10849.0
2025-01-17 10:30:00,244.24,244.73,244.16,244.59,5110.0,244.1549,244.6448,244.075,244.5048,5110.0
2025-01-17 10:35:00,244.82,244.97,244.31,244.82,8656.0,244.7347,244.8847,244.2249,244.7347,8656.0
2025-01-17 10:40:00,245.03,245.37,244.91,245.06,6003.0,244.9447,245.2845,244.8247,244.9746,6003.0
2025-01-17 10:45:00,245.34,246.2,245.34,245.79,16834.0,245.2545,246.1142,245.2545,245.7044,16834.0
2025-01-17 10:50:00,245.62,246.8,245.61,246.71,10275.0,245.5344,246.714,245.5245,246.6241,10275.0
2025-01-17 10:55:00,246.61,246.83,246.18,246.37,13009.0,246.5241,246.744,246.0943,246.2842,13009.0
2025-01-17 11:00:00,246.4,246.5,245.86,246.15,7756.0,246.3142,246.4141,245.7744,246.0643,7756.0
2025-01-17 11:05:00,246.2,246.39,245.83,246.29,7076.0,246.1142,246.3042,245.7444,246.2042,7076.0
2025-01-17 11:10:00,246.29,246.5,245.82,245.83,11059.0,246.2042,246.4141,245.7344,245.7444,11059.0
2025-01-17 11:15:00,245.93,246.27,245.69,246.14,5621.0,245.8443,246.1842,245.6044,246.0543,5621.0
2025-01-17 11:20:00,246.26,246.4,246.02,246.22,9922.0,246.1742,246.3142,245.9343,246.1342,9922.0
2025-01-17 11:25:00,246.39,246.39,246.01,246.01,6191.0,246.3042,246.3042,245.9243,245.9243,6191.0
2025-01-17 11:30:00,246.0,246.33,245.81,246.14,8984.0,245.9143,246.2442,245.7244,246.0543,8984.0
2025-01-17 11:35:00,245.85,246.14,245.72,245.78,6445.0,245.7644,246.0543,245.6344,245.6944,6445.0
2025-01-17 11:40:00,245.82,246.18,245.75,246.0,14106.0,245.7344,246.0943,245.6644,245.9143,14106.0
2025-01-17 11:45:00,246.0,246.04,245.64,245.78,10109.0,245.9143,245.9543,245.5544,245.6944,10109.0
2025-01-17 11:50:00,245.92,246.13,245.62,246.13,4761.0,245.8343,246.0443,245.5344,246.0443,4761.0
2025-01-17 11:55:00,245.91,246.01,245.7,245.8,7539.0,245.8243,245.9243,245.6144,245.7144,7539.0
2025-01-17 12:00:00,245.78,245.78,245.18,245.64,9798.0,245.6944,245.6944,245.0946,245.5544,9798.0
2025-01-17 12:05:00,245.47,245.81,245.45,245.74,10450.0,245.3845,245.7244,245.3645,245.6544,10450.0
2025-01-17 12:10:00,245.59,245.73,245.17,245.17,8841.0,245.5045,245.6444,245.0846,245.0846,8841.0
2025-01-17 12:15:00,245.26,245.68,245.2,245.44,7324.0,245.1746,245.5944,245.1146,245.3545,7324.0
2025-01-17 12:20:00,245.32,245.62,245.25,245.47,5120.0,245.2346,245.5344,245.1646,245.3845,5120.0
2025-01-17 12:25:00,245.47,245.47,245.2,245.25,6970.0,245.3845,245.3845,245.1146,245.1646,6970.0
2025-01-17 12:30:00,245.26,245.48,245.15,245.47,4752.0,245.1746,245.3945,245.0646,245.3845,4752.0
2025-01-17 12:35:00,245.4,245.44,244.89,244.98,7104.0,245.3145,245.3545,244.8047,244.8947,7104.0
2025-01-17 12:40:00,245.12,245.32,244.74,244.88,6440.0,245.0346,245.2346,244.6548,244.7947,6440.0
2025-01-17 12:45:00,244.95,245.16,244.84,244.95,17928.0,244.8647,245.0746,244.7547,244.8647,17928.0
2025-01-17 12:50:00,245.1,245.1,244.84,244.89,2307.0,245.0146,245.0146,244.7547,244.8047,2307.0
2025-01-17 12:55:00,245.0,245.07,244.74,245.07,5076.0,244.9147,244.9846,244.6548,244.9846,5076.0
2025-01-17 13:00:00,245.06,245.07,244.78,244.85,5445.0,244.9746,244.9846,244.6947,244.7647,5445.0
2025-01-17 13:05:00,244.85,244.89,244.7,244.79,4676.0,244.7647,244.8047,244.6148,244.7047,4676.0
2025-01-17 13:10:00,244.79,244.99,244.75,244.9,3513.0,244.7047,244.9047,244.6648,244.8147,3513.0
2025-01-17 13:15:00,244.99,244.99,244.59,244.59,3479.0,244.9047,244.9047,244.5048,244.5048,3479.0
2025-01-17 13:20:00,244.58,244.58,244.33,244.51,2373.0,244.4948,244.4948,244.2449,244.4248,2373.0
2025-01-17 13:25:00,244.43,244.66,244.43,244.56,5254.0,244.3449,244.5748,244.3449,244.4748,5254.0
2025-01-17 13:30:00,244.55,244.8,244.54,244.79,5221.0,244.4648,244.7147,244.4548,244.7047,5221.0
2025-01-17 13:35:00,244.71,244.98,244.66,244.7,12167.0,244.6248,244.8947,244.5748,244.6148,12167.0
2025-01-17 13:40:00,244.7,244.72,244.48,244.48,1304.0,244.6148,244.6348,244.3948,244.3948,1304.0
2025-01-17 13:45:00,244.51,244.59,244.43,244.5,2895.0,244.4248,244.5048,244.3449,244.4148,2895.0
2025-01-17 13:50:00,244.5,244.76,244.45,244.69,2636.0,244.4148,244.6747,244.3649,244.6048,2636.0
2025-01-17 13:55:00,244.69,244.86,244.49,244.67,3530.0,244.6048,244.7747,244.4048,244.5848,3530.0
2025-01-17 14:00:00,244.7,244.82,244.57,244.58,2886.0,244.6148,244.7347,244.4848,244.4948,2886.0
2025-01-17 14:05:00,244.62,244.74,244.51,244.68,4089.0,244.5348,244.6548,244.4248,244.5948,4089.0
2025-01-17 14:10:00,244.65,244.75,244.43,244.49,12425.0,244.5648,244.6648,244.3449,244.4048,12425.0
2025-01-17 14:15:00,244.36,244.66,244.36,244.55,5220.0,244.2749,244.5748,244.2749,244.4648,5220.0
2025-01-17 14:20:00,244.55,244.62,244.47,244.62,5007.0,244.4648,244.5348,244.3848,244.5348,5007.0
2025-01-17 14:25:00,244.47,244.66,244.44,244.66,4986.0,244.3848,244.5748,244.3549,244.5748,4986.0
2025-01-17 14:30:00,244.66,244.66,244.34,244.39,8585.0,244.5748,244.5748,244.2549,244.3049,8585.0
2025-01-17 14:35:00,244.39,244.66,244.39,244.6,6658.0,244.3049,244.5748,244.3049,244.5148,6658.0
2025-01-17 14:40:00,244.56,244.66,244.55,244.64,2902.0,244.4748,244.5748,244.4648,244.5548,2902.0
2025-01-17 14:45:00,244.48,244.65,244.48,244.48,3647.0,244.3948,244.5648,244.3948,244.3948,3647.0
2025-01-17 14:50:00,244.48,244.65,244.48,244.65,2678.0,244.3948,244.5648,244.3948,244.5648,2678.0
2025-01-17 14:55:00,244.56,244.9,244.56,244.68,8083.0,244.4748,244.8147,244.4748,244.5948,8083.0
2025-01-17 15:00:00,244.54,244.67,244.46,244.6,5787.0,244.4548,244.5848,244.3749,244.5148,5787.0
2025-01-17 15:05:00,244.62,244.72,244.52,244.72,7932.0,244.5348,244.6348,244.4348,244.6348,7932.0
2025-01-17 15:10:00,244.66,244.94,244.62,244.92,3891.0,244.5748,244.8547,244.5348,244.8347,3891.0
2025-01-17 15:15:00,244.81,244.91,244.57,244.83,7716.0,244.7247,244.8247,244.4848,244.7447,7716.0
2025-01-17 15:20:00,244.75,244.95,244.59,244.59,7198.0,244.6648,244.8647,244.5048,244.5048,7198.0
2025-01-17 15:25:00,244.52,244.61,244.39,244.44,4223.0,244.4348,244.5248,244.3049,244.3549,4223.0
2025-01-17 15:30:00,244.44,244.49,244.29,244.49,9083.0,244.3549,244.4048,244.2049,244.4048,9083.0
2025-01-17 15:35:00,244.54,244.7,244.43,244.59,7353.0,244.4548,244.6148,244.3449,244.5048,7353.0
2025-01-17 15:40:00,244.59,244.68,244.19,244.26,11500.0,244.5048,244.5948,244.1049,244.1749,11500.0
2025-01-17 15:45:00,244.26,244.28,243.99,244.06,13799.0,244.1749,244.1949,243.905,243.975,13799.0
2025-01-17 15:50:00,244.07,244.07,243.79,243.88,28263.0,243.985,243.985,243.7051,243.7951,28263.0
2025-01-17 15:55:00,243.91,244.09,243.61,243.84,120985.0,243.825,244.005,243.5251,243.7551,120985.0
2025-01-21 09:30:00,244.01,245.76,243.97,245.35,51577.0,243.925,245.6744,243.885,245.2645,51577.0
2025-01-21 09:35:00,245.43,245.43,244.67,245.34,9932.0,245.3445,245.3445,244.5848,245.2545,9932.0
2025-01-21 09:40:00,245.33,246.01,245.31,245.93,6894.0,245.2445,245.9243,245.2246,245.8443,6894.0
2025-01-21 09:45:00,245.87,246.93,245.86,246.79,15768.0,245.7844,246.844,245.7744,246.704,15768.0
2025-01-21 09:50:00,246.41,246.79,245.56,245.56,3381.0,246.3242,246.704,245.4745,245.4745,3381.0
2025-01-21 09:55:00,245.89,245.91,245.05,245.06,19885.0,245.8044,245.8243,244.9646,244.9746,19885.0
2025-01-21 10:00:00,245.17,245.27,244.76,244.94,24121.0,245.0846,245.1846,244.6747,244.8547,24121.0
2025-01-21 10:05:00,244.94,245.14,244.41,244.48,10975.0,244.8547,245.0546,244.3249,244.3948,10975.0
2025-01-21 10:10:00,244.69,244.73,244.11,244.26,7944.0,244.6048,244.6448,244.025,244.1749,7944.0
2025-01-21 10:15:00,244.26,244.5,243.34,243.63,21952.0,244.1749,244.4148,243.2552,243.5451,21952.0
2025-01-21 10:20:00,243.68,243.7,243.2,243.2,7522.0,243.5951,243.6151,243.1153,243.1153,7522.0
2025-01-21 10:25:00,243.23,243.39,243.08,243.39,17667.0,243.1453,243.3052,242.9953,243.3052,17667.0
2025-01-21 10:30:00,243.45,243.59,243.09,243.09,5035.0,243.3652,243.5052,243.0053,243.0053,5035.0
2025-01-21 10:35:00,243.19,243.36,242.89,243.03,7740.0,243.1053,243.2752,242.8054,242.9454,7740.0
2025-01-21 10:40:00,243.07,243.17,242.68,242.96,29098.0,242.9853,243.0853,242.5955,242.8754,29098.0
2025-01-21 10:45:00,242.95,243.12,242.89,243.03,15114.0,242.8654,243.0353,242.8054,242.9454,15114.0
2025-01-21 10:50:00,242.95,243.44,242.92,243.21,60220.0,242.8654,243.3552,242.8354,243.1253,60220.0
2025-01-21 10:55:00,243.29,243.36,242.81,243.32,3288.0,243.2053,243.2752,242.7254,243.2352,3288.0
2025-01-21 11:00:00,243.28,243.44,242.92,243.03,3986.0,243.1953,243.3552,242.8354,242.9454,3986.0
2025-01-21 11:05:00,243.09,243.37,243.08,243.35,1526.0,243.0053,243.2852,242.9953,243.2652,1526.0
2025-01-21 11:10:00,243.4,243.4,243.01,243.14,4078.0,243.3152,243.3152,242.9254,243.0553,4078.0
2025-01-21 11:15:00,243.16,243.56,243.15,243.41,7158.0,243.0753,243.4752,243.0653,243.3252,7158.0
2025-01-21 11:20:00,243.46,243.79,243.39,243.66,21164.0,243.3752,243.7051,243.3052,243.5751,21164.0
2025-01-21 11:25:00,243.56,243.66,243.52,243.54,7967.0,243.4752,243.5751,243.4352,243.4552,7967.0
2025-01-21 11:30:00,243.54,243.72,243.46,243.66,10675.0,243.4552,243.6351,243.3752,243.5751,10675.0
2025-01-21 11:35:00,243.66,243.69,243.35,243.44,7309.0,243.5751,243.6051,243.2652,243.3552,7309.0
2025-01-21 11:40:00,243.36,243.54,243.33,243.48,10590.0,243.2752,243.4552,243.2452,243.3952,10590.0
2025-01-21 11:45:00,243.48,243.61,242.94,243.3,18144.0,243.3952,243.5251,242.8554,243.2153,18144.0
2025-01-21 11:50:00,243.22,243.4,243.09,243.34,6209.0,243.1353,243.3152,243.0053,243.2552,6209.0
2025-01-21 11:55:00,243.42,243.43,242.97,242.99,15763.0,243.3352,243.3452,242.8854,242.9054,15763.0
2025-01-21 12:00:00,243.04,243.13,242.87,242.91,26056.0,242.9553,243.0453,242.7854,242.8254,26056.0
2025-01-21 12:05:00,242.98,243.07,242.88,242.88,11798.0,242.8954,242.9853,242.7954,242.7954,11798.0
2025-01-21 12:10:00,242.88,243.0,242.46,242.5,13898.0,242.7954,242.9154,242.3755,242.4155,13898.0
2025-01-21 12:15:00,242.56,242.8,242.46,242.79,18738.0,242.4755,242.7154,242.3755,242.7054,18738.0
2025-01-21 12:20:00,242.81,242.89,242.49,242.79,13283.0,242.7254,242.8054,242.4055,242.7054,13283.0
2025-01-21 12:25:00,242.58,242.58,242.12,242.33,3692.0,242.4955,242.4955,242.0357,242.2456,3692.0
2025-01-21 12:30:00,242.21,242.45,242.21,242.42,6222.0,242.1256,242.3656,242.1256,242.3356,6222.0
2025-01-21 12:35:00,242.36,242.38,242.03,242.08,5647.0,242.2756,242.2956,241.9457,241.9957,5647.0
2025-01-21 12:40:00,242.01,242.49,242.01,242.33,11285.0,241.9257,242.4055,241.9257,242.2456,11285.0
2025-01-21 12:45:00,242.34,242.35,242.0,242.01,3762.0,242.2556,242.2656,241.9157,241.9257,3762.0
2025-01-21 12:50:00,242.02,242.14,241.88,241.99,6411.0,241.9357,242.0557,241.7958,241.9057,6411.0
2025-01-21 12:55:00,241.94,242.08,241.8,242.01,5848.0,241.8557,241.9957,241.7158,241.9257,5848.0
2025-01-21 13:00:00,241.97,242.03,241.56,241.59,13811.0,241.8857,241.9457,241.4759,241.5059,13811.0
2025-01-21 13:05:00,241.74,241.74,241.43,241.43,5186.0,241.6558,241.6558,241.3459,241.3459,5186.0
2025-01-21 13:10:00,241.43,241.43,241.1,241.1,5096.0,241.3459,241.3459,241.016,241.016,5096.0
2025-01-21 13:15:00,241.12,241.32,241.11,241.31,16295.0,241.036,241.2359,241.026,241.2259,16295.0
2025-01-21 13:20:00,241.21,241.32,241.09,241.26,9924.0,241.126,241.2359,241.006,241.176,9924.0
2025-01-21 13:25:00,241.26,241.29,241.07,241.18,4988.0,241.176,241.206,240.986,241.096,4988.0
2025-01-21 13:30:00,241.14,241.58,241.11,241.48,15760.0,241.056,241.4959,241.026,241.3959,15760.0
2025-01-21 13:35:00,241.51,241.71,241.46,241.57,5976.0,241.4259,241.6258,241.3759,241.4859,5976.0
2025-01-21 13:40:00,241.63,241.64,241.23,241.43,7407.0,241.5458,241.5558,241.146,241.3459,7407.0
2025-01-21 13:45:00,241.41,241.49,241.33,241.44,5804.0,241.3259,241.4059,241.2459,241.3559,5804.0
2025-01-21 13:50:00,241.4,241.58,241.34,241.57,6715.0,241.3159,241.4959,241.2559,241.4859,6715.0
2025-01-21 13:55:00,241.52,241.57,241.4,241.57,4182.0,241.4359,241.4859,241.3159,241.4859,4182.0
2025-01-21 14:00:00,241.51,241.56,241.32,241.35,12965.0,241.4259,241.4759,241.2359,241.2659,12965.0
2025-01-21 14:05:00,241.35,241.57,241.25,241.56,8941.0,241.2659,241.4859,241.166,241.4759,8941.0
2025-01-21 14:10:00,241.51,241.57,241.34,241.41,9720.0,241.4259,241.4859,241.2559,241.3259,9720.0
2025-01-21 14:15:00,241.37,241.56,241.3,241.31,13436.0,241.2859,241.4759,241.216,241.2259,13436.0
2025-01-21 14:20:00,241.26,241.26,240.85,240.93,14255.0,241.176,241.176,240.7661,240.8461,14255.0
2025-01-21 14:25:00,241.01,241.29,240.67,240.67,14077.0,240.9261,241.206,240.5862,240.5862,14077.0
2025-01-21 14:30:00,240.62,240.69,240.39,240.41,16217.0,240.5362,240.6062,240.3063,240.3263,16217.0
2025-01-21 14:35:00,240.45,240.49,240.21,240.31,12197.0,240.3662,240.4062,240.1263,240.2263,12197.0
2025-01-21 14:40:00,240.25,240.25,240.1,240.24,10994.0,240.1663,240.1663,240.0164,240.1563,10994.0
2025-01-21 14:45:00,240.01,240.13,239.85,239.9,12257.0,239.9264,240.0464,239.7665,239.8164,12257.0
2025-01-21 14:50:00,239.9,240.12,239.85,239.99,10598.0,239.8164,240.0364,239.7665,239.9064,10598.0
2025-01-21 14:55:00,240.01,240.26,239.91,240.26,11860.0,239.9264,240.1763,239.8264,240.1763,11860.0
2025-01-21 15:00:00,240.26,240.32,240.02,240.17,13696.0,240.1763,240.2363,239.9364,240.0863,13696.0
2025-01-21 15:05:00,240.19,240.33,240.16,240.25,7912.0,240.1063,240.2463,240.0763,240.1663,7912.0
2025-01-21 15:10:00,240.23,240.65,240.21,240.38,10088.0,240.1463,240.5662,240.1263,240.2963,10088.0
2025-01-21 15:15:00,240.33,240.72,240.33,240.71,18894.0,240.2463,240.6362,240.2463,240.6262,18894.0
2025-01-21 15:20:00,240.67,241.04,240.66,240.79,16304.0,240.5862,240.956,240.5762,240.7061,16304.0
2025-01-21 15:25:00,240.82,240.82,240.49,240.52,7796.0,240.7361,240.7361,240.4062,240.4362,7796.0
2025-01-21 15:30:00,240.44,240.47,240.21,240.34,16206.0,240.3563,240.3862,240.1263,240.2563,16206.0
2025-01-21 15:35:00,240.33,240.33,240.09,240.13,14945.0,240.2463,240.2463,240.0064,240.0464,14945.0
2025-01-21 15:40:00,240.14,240.26,240.0,240.1,14112.0,240.0564,240.1763,239.9164,240.0164,14112.0
2025-01-21 15:45:00,240.07,240.09,239.75,239.95,22249.0,239.9864,240.0064,239.6665,239.8664,22249.0
2025-01-21 15:50:00,239.96,240.47,239.84,240.24,40753.0,239.8764,240.3862,239.7565,240.1563,40753.0
2025-01-21 15:55:00,240.18,241.05,240.1,240.95,281905.0,240.0963,240.966,240.0164,240.8661,281905.0
2025-01-22 09:30:00,243.29,243.49,241.02,241.7,78580.0,243.2053,243.4052,240.9361,241.6158,78580.0
2025-01-22 09:35:00,241.81,242.17,240.04,240.14,17787.0,241.7258,242.0856,239.9564,240.0564,17787.0
2025-01-22 09:40:00,240.22,240.68,239.8,240.04,10912.0,240.1363,240.5962,239.7165,239.9564,10912.0
2025-01-22 09:45:00,240.27,240.51,239.7,239.71,17944.0,240.1863,240.4262,239.6165,239.6265,17944.0
2025-01-22 09:50:00,239.71,240.0,239.45,239.69,19639.0,239.6265,239.9164,239.3666,239.6065,19639.0
2025-01-22 09:55:00,239.58,240.15,239.58,240.15,7250.0,239.4966,240.0664,239.4966,240.0664,7250.0
2025-01-22 10:00:00,240.11,240.47,239.87,240.24,18507.0,240.0264,240.3862,239.7865,240.1563,18507.0
2025-01-22 10:05:00,240.24,240.29,239.82,239.94,10328.0,240.1563,240.2063,239.7365,239.8564,10328.0
2025-01-22 10:10:00,239.85,239.85,239.25,239.26,24234.0,239.7665,239.7665,239.1667,239.1767,24234.0
2025-01-22 10:15:00,239.38,240.05,239.37,239.89,23326.0,239.2966,239.9664,239.2866,239.8064,23326.0
2025-01-22 10:20:00,239.9,240.19,239.53,239.98,16284.0,239.8164,240.1063,239.4466,239.8964,16284.0
2025-01-22 10:25:00,239.86,240.07,239.54,239.98,12721.0,239.7765,239.9864,239.4566,239.8964,12721.0
2025-01-22 10:30:00,240.07,240.07,239.08,239.21,5958.0,239.9864,239.9864,238.9967,239.1267,5958.0
2025-01-22 10:35:00,239.06,239.21,238.5,238.5,13966.0,238.9767,239.1267,238.4169,238.4169,13966.0
2025-01-22 10:40:00,238.47,238.77,238.03,238.77,16106.0,238.3869,238.6868,237.9471,238.6868,16106.0
2025-01-22 10:45:00,238.66,239.03,238.27,238.35,6285.0,238.5769,238.9467,238.187,238.267,6285.0
2025-01-22 10:50:00,238.36,238.8,238.35,238.62,7611.0,238.277,238.7168,238.267,238.5369,7611.0
2025-01-22 10:55:00,238.63,238.68,238.32,238.55,7737.0,238.5469,238.5969,238.237,238.4669,7737.0
2025-01-22 11:00:00,238.55,238.69,238.04,238.22,15501.0,238.4669,238.6069,237.9571,238.137,15501.0
2025-01-22 11:05:00,238.01,238.01,237.66,237.8,9837.0,237.9271,237.9271,237.5772,237.7172,9837.0
2025-01-22 11:10:00,237.77,237.89,237.38,237.76,21840.0,237.6872,237.8071,237.2973,237.6772,21840.0
2025-01-22 11:15:00,237.87,237.95,237.0,237.0,14777.0,237.7871,237.8671,236.9175,236.9175,14777.0
2025-01-22 11:20:00,237.18,237.41,237.0,237.34,13379.0,237.0974,237.3273,236.9175,237.2573,13379.0
2025-01-22 11:25:00,237.44,237.89,237.19,237.89,22407.0,237.3573,237.8071,237.1074,237.8071,22407.0
2025-01-22 11:30:00,237.8,238.24,237.79,238.24,7377.0,237.7172,238.157,237.7072,238.157,7377.0
2025-01-22 11:35:00,237.97,238.14,237.69,237.91,8720.0,237.8871,238.0571,237.6072,237.8271,8720.0
2025-01-22 11:40:00,237.92,237.92,237.5,237.74,11951.0,237.8371,237.8371,237.4173,237.6572,11951.0
2025-01-22 11:45:00,237.74,238.27,237.7,238.11,16058.0,237.6572,238.187,237.6172,238.0271,16058.0
2025-01-22 11:50:00,238.24,238.24,237.86,237.97,8484.0,238.157,238.157,237.7772,237.8871,8484.0
2025-01-22 11:55:00,237.97,238.06,237.68,237.79,11967.0,237.8871,237.9771,237.5972,237.7072,11967.0
2025-01-22 12:00:00,237.8,237.91,237.19,237.31,9089.0,237.7172,237.8271,237.1074,237.2273,9089.0
2025-01-22 12:05:00,237.34,237.42,237.05,237.12,19007.0,237.2573,237.3373,236.9674,237.0374,19007.0
2025-01-22 12:10:00,237.05,237.17,236.9,237.07,7692.0,236.9674,237.0874,236.8175,236.9874,7692.0
2025-01-22 12:15:00,237.11,237.72,237.04,237.68,13290.0,237.0274,237.6372,236.9574,237.5972,13290.0
2025-01-22 12:20:00,237.7,237.85,237.34,237.71,12410.0,237.6172,237.7672,237.2573,237.6272,12410.0
2025-01-22 12:25:00,237.85,238.24,237.75,238.24,7617.0,237.7672,238.157,237.6672,238.157,7617.0
2025-01-22 12:30:00,238.19,238.19,237.87,237.87,8774.0,238.107,238.107,237.7871,237.7871,8774.0
2025-01-22 12:35:00,238.0,238.45,237.89,238.36,11806.0,237.9171,238.3669,237.8071,238.277,11806.0
2025-01-22 12:40:00,238.37,238.73,238.19,238.73,11408.0,238.287,238.6468,238.107,238.6468,11408.0
2025-01-22 12:45:00,238.73,238.73,238.46,238.54,9644.0,238.6468,238.6468,238.3769,238.4569,9644.0
2025-01-22 12:50:00,238.41,238.5,238.3,238.41,6787.0,238.327,238.4169,238.217,238.327,6787.0
2025-01-22 12:55:00,238.41,238.58,238.35,238.43,11437.0,238.327,238.4969,238.267,238.347,11437.0
2025-01-22 13:00:00,238.45,238.59,238.4,238.48,15926.0,238.3669,238.5069,238.317,238.3969,15926.0
2025-01-22 13:05:00,238.45,238.64,238.44,238.58,13069.0,238.3669,238.5569,238.3569,238.4969,13069.0
2025-01-22 13:10:00,238.67,238.82,238.46,238.76,6221.0,238.5869,238.7368,238.3769,238.6768,6221.0
2025-01-22 13:15:00,238.75,238.88,238.6,238.75,8828.0,238.6668,238.7968,238.5169,238.6668,8828.0
2025-01-22 13:20:00,238.72,239.15,238.72,239.13,5739.0,238.6369,239.0667,238.6369,239.0467,5739.0
2025-01-22 13:25:00,239.29,239.49,239.21,239.43,7549.0,239.2067,239.4066,239.1267,239.3466,7549.0
2025-01-22 13:30:00,239.48,239.56,239.33,239.45,21759.0,239.3966,239.4766,239.2466,239.3666,21759.0
2025-01-22 13:35:00,239.39,239.45,239.25,239.33,15949.0,239.3066,239.3666,239.1667,239.2466,15949.0
2025-01-22 13:40:00,239.28,239.66,239.28,239.58,12160.0,239.1967,239.5765,239.1967,239.4966,12160.0
2025-01-22 13:45:00,239.58,239.69,239.25,239.28,11891.0,239.4966,239.6065,239.1667,239.1967,11891.0
2025-01-22 13:50:00,239.32,239.32,239.0,239.07,18013.0,239.2366,239.2366,238.9168,238.9867,18013.0
2025-01-22 13:55:00,239.0,239.62,239.0,239.16,16489.0,238.9168,239.5365,238.9168,239.0767,16489.0
2025-01-22 14:00:00,239.13,239.43,239.12,239.4,9368.0,239.0467,239.3466,239.0367,239.3166,9368.0
2025-01-22 14:05:00,239.49,239.57,239.31,239.39,15385.0,239.4066,239.4866,239.2266,239.3066,15385.0
2025-01-22 14:10:00,239.39,239.44,239.3,239.37,10778.0,239.3066,239.3566,239.2166,239.2866,10778.0
2025-01-22 14:15:00,239.37,239.42,239.23,239.33,21437.0,239.2866,239.3366,239.1467,239.2466,21437.0
2025-01-22 14:20:00,239.31,239.43,239.3,239.35,22820.0,239.2266,239.3466,239.2166,239.2666,22820.0
2025-01-22 14:25:00,239.35,239.36,239.06,239.34,11060.0,239.2666,239.2766,238.9767,239.2566,11060.0
2025-01-22 14:30:00,239.34,239.57,239.24,239.56,10664.0,239.2566,239.4866,239.1567,239.4766,10664.0
2025-01-22 14:35:00,239.56,239.65,239.48,239.51,5387.0,239.4766,239.5665,239.3966,239.4266,5387.0
2025-01-22 14:40:00,239.48,239.76,239.45,239.68,4304.0,239.3966,239.6765,239.3666,239.5965,4304.0
2025-01-22 14:45:00,239.68,239.8,239.66,239.76,10742.0,239.5965,239.7165,239.5765,239.6765,10742.0
2025-01-22 14:50:00,239.76,239.85,239.66,239.8,7887.0,239.6765,239.7665,239.5765,239.7165,7887.0
2025-01-22 14:55:00,239.81,239.86,239.66,239.74,7108.0,239.7265,239.7765,239.5765,239.6565,7108.0
2025-01-22 15:00:00,239.75,239.92,239.66,239.92,9369.0,239.6665,239.8364,239.5765,239.8364,9369.0
2025-01-22 15:05:00,239.93,240.15,239.91,240.06,10313.0,239.8464,240.0664,239.8264,239.9764,10313.0
2025-01-22 15:10:00,240.01,240.14,239.73,239.93,15101.0,239.9264,240.0564,239.6465,239.8464,15101.0
2025-01-22 15:15:00,239.93,239.94,239.65,239.65,15323.0,239.8464,239.8564,239.5665,239.5665,15323.0
2025-01-22 15:20:00,239.69,239.71,239.51,239.69,25888.0,239.6065,239.6265,239.4266,239.6065,25888.0
2025-01-22 15:25:00,239.75,239.75,239.34,239.35,11795.0,239.6665,239.6665,239.2566,239.2666,11795.0
2025-01-22 15:30:00,239.35,239.55,239.3,239.33,19225.0,239.2666,239.4666,239.2166,239.2466,19225.0
2025-01-22 15:35:00,239.27,239.32,239.03,239.1,20700.0,239.1867,239.2366,238.9467,239.0167,20700.0
2025-01-22 15:40:00,239.08,239.14,238.92,238.92,21226.0,238.9967,239.0567,238.8368,238.8368,21226.0
2025-01-22 15:45:00,238.93,239.17,238.83,238.88,26452.0,238.8468,239.0867,238.7468,238.7968,26452.0
2025-01-22 15:50:00,238.93,238.93,238.48,238.59,55991.0,238.8468,238.8468,238.3969,238.5069,55991.0
2025-01-22 15:55:00,238.57,239.17,238.54,239.13,219282.0,238.4869,239.0867,238.4569,239.0467,219282.0
2025-01-23 09:30:00,240.0,240.41,239.58,240.06,61693.0,239.9164,240.3263,239.4966,239.9764,61693.0
2025-01-23 09:35:00,240.33,240.86,239.92,240.66,9392.0,240.2463,240.7761,239.8364,240.5762,9392.0
2025-01-23 09:40:00,240.59,241.5,240.59,241.02,16804.0,240.5062,241.4159,240.5062,240.9361,16804.0
2025-01-23 09:45:00,241.02,241.15,239.94,240.28,13224.0,240.9361,241.066,239.8564,240.1963,13224.0
2025-01-23 09:50:00,240.49,240.77,240.48,240.63,12914.0,240.4062,240.6861,240.3962,240.5462,12914.0
2025-01-23 09:55:00,240.7,240.91,240.57,240.88,13481.0,240.6162,240.8261,240.4862,240.7961,13481.0
2025-01-23 10:00:00,240.99,241.47,240.79,241.23,11747.0,240.9061,241.3859,240.7061,241.146,11747.0
2025-01-23 10:05:00,241.22,241.23,240.68,241.01,19322.0,241.136,241.146,240.5962,240.9261,19322.0
2025-01-23 10:10:00,240.94,240.94,240.42,240.58,12617.0,240.8561,240.8561,240.3363,240.4962,12617.0
2025-01-23 10:15:00,240.55,240.95,240.48,240.95,10035.0,240.4662,240.8661,240.3962,240.8661,10035.0
2025-01-23 10:20:00,240.88,240.99,240.29,240.43,48164.0,240.7961,240.9061,240.2063,240.3463,48164.0
2025-01-23 10:25:00,240.5,240.69,240.19,240.48,30846.0,240.4162,240.6062,240.1063,240.3962,30846.0
2025-01-23 10:30:00,240.48,240.69,240.4,240.52,14944.0,240.3962,240.6062,240.3163,240.4362,14944.0
2025-01-23 10:35:00,240.64,240.66,239.62,239.89,21372.0,240.5562,240.5762,239.5365,239.8064,21372.0
2025-01-23 10:40:00,239.87,240.33,239.86,240.21,6977.0,239.7865,240.2463,239.7765,240.1263,6977.0
2025-01-23 10:45:00,240.22,240.4,240.11,240.24,8548.0,240.1363,240.3163,240.0264,240.1563,8548.0
2025-01-23 10:50:00,240.36,240.61,240.3,240.47,11693.0,240.2763,240.5262,240.2163,240.3862,11693.0
2025-01-23 10:55:00,240.63,240.82,240.53,240.64,8563.0,240.5462,240.7361,240.4462,240.5562,8563.0
2025-01-23 11:00:00,240.66,240.92,240.35,240.5,32715.0,240.5762,240.8361,240.2663,240.4162,32715.0
2025-01-23 11:05:00,240.5,240.71,240.17,240.28,22803.0,240.4162,240.6262,240.0863,240.1963,22803.0
2025-01-23 11:10:00,240.32,240.68,240.32,240.37,13340.0,240.2363,240.5962,240.2363,240.2863,13340.0
2025-01-23 11:15:00,240.35,240.42,240.12,240.18,14027.0,240.2663,240.3363,240.0364,240.0963,14027.0
2025-01-23 11:20:00,240.18,240.18,240.02,240.03,2685.0,240.0963,240.0963,239.9364,239.9464,2685.0
2025-01-23 11:25:00,239.98,240.15,239.66,240.15,14701.0,239.8964,240.0664,239.5765,240.0664,14701.0
2025-01-23 11:30:00,239.95,240.07,239.73,239.84,25424.0,239.8664,239.9864,239.6465,239.7565,25424.0
2025-01-23 11:35:00,239.76,240.28,239.76,240.21,6415.0,239.6765,240.1963,239.6765,240.1263,6415.0
2025-01-23 11:40:00,240.25,240.66,240.23,240.4,7946.0,240.1663,240.5762,240.1463,240.3163,7946.0
2025-01-23 11:45:00,240.31,240.46,240.19,240.27,11533.0,240.2263,240.3762,240.1063,240.1863,11533.0
2025-01-23 11:50:00,240.27,240.63,240.22,240.51,18023.0,240.1863,240.5462,240.1363,240.4262,18023.0
2025-01-23 11:55:00,240.45,240.69,240.28,240.42,26410.0,240.3662,240.6062,240.1963,240.3363,26410.0
2025-01-23 12:00:00,240.47,241.08,240.45,240.88,22116.0,240.3862,240.996,240.3662,240.7961,22116.0
2025-01-23 12:05:00,240.88,241.07,240.79,240.88,9862.0,240.7961,240.986,240.7061,240.7961,9862.0
2025-01-23 12:10:00,241.0,241.06,240.62,240.75,51669.0,240.9161,240.976,240.5362,240.6661,51669.0
2025-01-23 12:15:00,240.75,240.8,240.39,240.39,11540.0,240.6661,240.7161,240.3063,240.3063,11540.0
2025-01-23 12:20:00,240.39,240.39,239.83,239.95,9603.0,240.3063,240.3063,239.7465,239.8664,9603.0
2025-01-23 12:25:00,239.9,239.92,239.38,239.49,11064.0,239.8164,239.8364,239.2966,239.4066,11064.0
2025-01-23 12:30:00,239.52,239.95,239.48,239.92,11754.0,239.4366,239.8664,239.3966,239.8364,11754.0
2025-01-23 12:35:00,239.92,239.92,239.49,239.53,13365.0,239.8364,239.8364,239.4066,239.4466,13365.0
2025-01-23 12:40:00,239.52,239.66,239.46,239.53,7846.0,239.4366,239.5765,239.3766,239.4466,7846.0
2025-01-23 12:45:00,239.5,239.73,239.48,239.64,6831.0,239.4166,239.6465,239.3966,239.5565,6831.0
2025-01-23 12:50:00,239.65,239.65,239.4,239.49,6193.0,239.5665,239.5665,239.3166,239.4066,6193.0
2025-01-23 12:55:00,239.51,239.75,239.46,239.64,8162.0,239.4266,239.6665,239.3766,239.5565,8162.0
2025-01-23 13:00:00,239.65,239.8,239.52,239.67,26680.0,239.5665,239.7165,239.4366,239.5865,26680.0
2025-01-23 13:05:00,239.66,239.76,239.55,239.67,6886.0,239.5765,239.6765,239.4666,239.5865,6886.0
2025-01-23 13:10:00,239.74,239.96,239.65,239.82,5817.0,239.6565,239.8764,239.5665,239.7365,5817.0
2025-01-23 13:15:00,239.84,239.91,239.73,239.91,4547.0,239.7565,239.8264,239.6465,239.8264,4547.0
2025-01-23 13:20:00,239.91,240.11,239.7,239.82,5926.0,239.8264,240.0264,239.6165,239.7365,5926.0
2025-01-23 13:25:00,239.76,239.77,239.41,239.5,18146.0,239.6765,239.6865,239.3266,239.4166,18146.0
2025-01-23 13:30:00,239.5,239.5,239.29,239.34,10104.0,239.4166,239.4166,239.2067,239.2566,10104.0
2025-01-23 13:35:00,239.28,239.29,238.97,239.15,10231.0,239.1967,239.2067,238.8868,239.0667,10231.0
2025-01-23 13:40:00,239.06,239.13,238.9,238.92,12682.0,238.9767,239.0467,238.8168,238.8368,12682.0
2025-01-23 13:45:00,238.93,238.94,238.72,238.84,10004.0,238.8468,238.8568,238.6369,238.7568,10004.0
2025-01-23 13:50:00,238.78,239.13,238.75,239.13,13424.0,238.6968,239.0467,238.6668,239.0467,13424.0
2025-01-23 13:55:00,239.08,239.09,238.66,238.81,8107.0,238.9967,239.0067,238.5769,238.7268,8107.0
2025-01-23 14:00:00,238.83,238.9,238.59,238.6,25961.0,238.7468,238.8168,238.5069,238.5169,25961.0
2025-01-23 14:05:00,238.63,238.71,238.45,238.59,9649.0,238.5469,238.6269,238.3669,238.5069,9649.0
2025-01-23 14:10:00,238.66,238.68,238.49,238.68,9913.0,238.5769,238.5969,238.4069,238.5969,9913.0
2025-01-23 14:15:00,238.69,238.84,238.37,238.47,14478.0,238.6069,238.7568,238.287,238.3869,14478.0
2025-01-23 14:20:00,238.51,238.81,238.38,238.81,24562.0,238.4269,238.7268,238.297,238.7268,24562.0
2025-01-23 14:25:00,238.76,238.81,238.54,238.54,13216.0,238.6768,238.7268,238.4569,238.4569,13216.0
2025-01-23 14:30:00,238.6,238.78,238.51,238.68,20305.0,238.5169,238.6968,238.4269,238.5969,20305.0
2025-01-23 14:35:00,238.71,238.71,238.34,238.34,15603.0,238.6269,238.6269,238.257,238.257,15603.0
2025-01-23 14:40:00,238.36,238.4,238.2,238.28,13034.0,238.277,238.317,238.117,238.197,13034.0
2025-01-23 14:45:00,238.27,238.31,238.15,238.26,14970.0,238.187,238.227,238.067,238.177,14970.0
2025-01-23 14:50:00,238.25,238.37,238.19,238.32,15284.0,238.167,238.287,238.107,238.237,15284.0
2025-01-23 14:55:00,238.33,238.39,238.26,238.32,22737.0,238.247,238.307,238.177,238.237,22737.0
2025-01-23 15:00:00,238.33,238.42,238.25,238.39,22692.0,238.247,238.337,238.167,238.307,22692.0
2025-01-23 15:05:00,238.39,238.51,238.25,238.48,13948.0,238.307,238.4269,238.167,238.3969,13948.0
2025-01-23 15:10:00,238.5,238.56,238.4,238.41,22719.0,238.4169,238.4769,238.317,238.327,22719.0
2025-01-23 15:15:00,238.41,238.6,238.37,238.55,31624.0,238.327,238.5169,238.287,238.4669,31624.0
2025-01-23 15:20:00,238.53,238.9,238.41,238.74,38977.0,238.4469,238.8168,238.327,238.6568,38977.0
2025-01-23 15:25:00,238.82,239.21,238.82,239.1,26389.0,238.7368,239.1267,238.7368,239.0167,26389.0
2025-01-23 15:30:00,239.13,239.13,238.9,238.94,28923.0,239.0467,239.0467,238.8168,238.8568,28923.0
2025-01-23 15:35:00,238.9,239.03,238.83,238.91,23219.0,238.8168,238.9467,238.7468,238.8268,23219.0
2025-01-23 15:40:00,238.91,239.34,238.88,239.3,24231.0,238.8268,239.2566,238.7968,239.2166,24231.0
2025-01-23 15:45:00,239.3,239.41,239.2,239.4,20426.0,239.2166,239.3266,239.1167,239.3166,20426.0
2025-01-23 15:50:00,239.27,239.38,239.02,239.2,36716.0,239.1867,239.2966,238.9367,239.1167,36716.0
2025-01-23 15:55:00,239.18,239.64,239.15,239.52,127444.0,239.0967,239.5565,239.0667,239.4366,127444.0
2025-01-24 09:30:00,238.63,239.66,238.63,238.69,21991.0,238.5469,239.5765,238.5469,238.6069,21991.0
2025-01-24 09:35:00,238.61,239.93,238.61,239.14,8513.0,238.5269,239.8464,238.5269,239.0567,8513.0
2025-01-24 09:40:00,239.31,239.32,238.81,238.84,6125.0,239.2266,239.2366,238.7268,238.7568,6125.0
2025-01-24 09:45:00,239.1,239.16,238.53,238.64,15720.0,239.0167,239.0767,238.4469,238.5569,15720.0
2025-01-24 09:50:00,238.62,238.62,237.91,237.92,7289.0,238.5369,238.5369,237.8271,237.8371,7289.0
2025-01-24 09:55:00,237.89,238.23,237.62,238.17,9020.0,237.8071,238.147,237.5372,238.087,9020.0
2025-01-24 10:00:00,238.32,238.65,238.32,238.38,3536.0,238.237,238.5669,238.237,238.297,3536.0
2025-01-24 10:05:00,238.45,238.56,238.29,238.31,10585.0,238.3669,238.4769,238.207,238.227,10585.0
2025-01-24 10:10:00,238.17,238.2,237.3,237.4,8925.0,238.087,238.117,237.2173,237.3173,8925.0
2025-01-24 10:15:00,237.4,237.59,237.3,237.3,6920.0,237.3173,237.5072,237.2173,237.2173,6920.0
2025-01-24 10:20:00,237.16,237.38,237.09,237.21,3773.0,237.0774,237.2973,237.0074,237.1274,3773.0
2025-01-24 10:25:00,237.16,237.36,236.86,236.87,6870.0,237.0774,237.2773,236.7775,236.7875,6870.0
2025-01-24 10:30:00,237.0,237.79,236.96,237.74,38964.0,236.9175,237.7072,236.8775,237.6572,38964.0
2025-01-24 10:35:00,237.6,238.04,237.17,237.23,8985.0,237.5172,237.9571,237.0874,237.1474,8985.0
2025-01-24 10:40:00,237.16,237.63,237.06,237.56,29861.0,237.0774,237.5472,236.9774,237.4773,29861.0
2025-01-24 10:45:00,237.63,237.67,237.32,237.43,6998.0,237.5472,237.5872,237.2373,237.3473,6998.0
2025-01-24 10:50:00,237.44,237.49,237.32,237.45,19819.0,237.3573,237.4073,237.2373,237.3673,19819.0
2025-01-24 10:55:00,237.43,237.59,237.32,237.52,10315.0,237.3473,237.5072,237.2373,237.4373,10315.0
2025-01-24 11:00:00,237.55,237.59,237.34,237.46,10100.0,237.4673,237.5072,237.2573,237.3773,10100.0
2025-01-24 11:05:00,237.54,237.59,237.42,237.42,11367.0,237.4573,237.5072,237.3373,237.3373,11367.0
2025-01-24 11:10:00,237.48,237.52,237.02,237.13,7863.0,237.3973,237.4373,236.9374,237.0474,7863.0
2025-01-24 11:15:00,237.09,237.27,237.04,237.11,7886.0,237.0074,237.1874,236.9574,237.0274,7886.0
2025-01-24 11:20:00,237.11,237.11,236.71,236.71,4291.0,237.0274,237.0274,236.6276,236.6276,4291.0
2025-01-24 11:25:00,236.83,236.9,236.46,236.71,16714.0,236.7475,236.8175,236.3776,236.6276,16714.0
2025-01-24 11:30:00,236.65,237.06,236.65,236.98,7221.0,236.5676,236.9774,236.5676,236.8975,7221.0
2025-01-24 11:35:00,236.88,236.9,236.76,236.77,5188.0,236.7975,236.8175,236.6775,236.6875,5188.0
2025-01-24 11:40:00,236.8,236.88,236.6,236.62,5684.0,236.7175,236.7975,236.5176,236.5376,5684.0
2025-01-24 11:45:00,236.66,236.73,236.6,236.62,1690.0,236.5776,236.6475,236.5176,236.5376,1690.0
2025-01-24 11:50:00,236.62,236.79,236.52,236.59,9926.0,236.5376,236.7075,236.4376,236.5076,9926.0
2025-01-24 11:55:00,236.68,236.79,236.51,236.53,13744.0,236.5976,236.7075,236.4276,236.4476,13744.0
2025-01-24 12:00:00,236.59,236.6,236.5,236.59,3236.0,236.5076,236.5176,236.4176,236.5076,3236.0
2025-01-24 12:05:00,236.55,236.55,236.37,236.46,11937.0,236.4676,236.4676,236.2877,236.3776,11937.0
2025-01-24 12:10:00,236.4,236.4,236.01,236.02,8126.0,236.3177,236.3177,235.9278,235.9378,8126.0
2025-01-24 12:15:00,236.09,236.53,236.09,236.51,7303.0,236.0078,236.4476,236.0078,236.4276,7303.0
2025-01-24 12:20:00,236.47,236.58,236.47,236.58,5237.0,236.3876,236.4976,236.3876,236.4976,5237.0
2025-01-24 12:25:00,236.54,236.75,236.54,236.66,2067.0,236.4576,236.6675,236.4576,236.5776,2067.0
2025-01-24 12:30:00,236.59,236.59,236.3,236.44,7172.0,236.5076,236.5076,236.2177,236.3576,7172.0
2025-01-24 12:35:00,236.32,236.68,236.31,236.68,4364.0,236.2377,236.5976,236.2277,236.5976,4364.0
2025-01-24 12:40:00,236.44,236.47,236.31,236.32,4179.0,236.3576,236.3876,236.2277,236.2377,4179.0
2025-01-24 12:45:00,236.28,236.53,236.26,236.48,4493.0,236.1977,236.4476,236.1777,236.3976,4493.0
2025-01-24 12:50:00,236.51,236.51,236.29,236.3,2424.0,236.4276,236.4276,236.2077,236.2177,2424.0
2025-01-24 12:55:00,236.3,236.86,236.3,236.74,105168.0,236.2177,236.7775,236.2177,236.6575,105168.0
2025-01-24 13:00:00,236.83,237.0,236.79,236.9,6187.0,236.7475,236.9175,236.7075,236.8175,6187.0
2025-01-24 13:05:00,236.95,237.45,236.86,237.43,9342.0,236.8675,237.3673,236.7775,237.3473,9342.0
2025-01-24 13:10:00,237.43,237.62,237.14,237.58,26391.0,237.3473,237.5372,237.0574,237.4972,26391.0
2025-01-24 13:15:00,237.58,237.59,237.36,237.43,13845.0,237.4972,237.5072,237.2773,237.3473,13845.0
2025-01-24 13:20:00,237.4,237.74,237.36,237.66,14868.0,237.3173,237.6572,237.2773,237.5772,14868.0
2025-01-24 13:25:00,237.66,237.99,237.65,237.78,35070.0,237.5772,237.9071,237.5672,237.6972,35070.0
2025-01-24 13:30:00,237.8,237.99,237.76,237.88,10682.0,237.7172,237.9071,237.6772,237.7971,10682.0
2025-01-24 13:35:00,237.88,237.98,237.76,237.87,9045.0,237.7971,237.8971,237.6772,237.7871,9045.0
2025-01-24 13:40:00,237.87,238.13,237.85,237.98,11657.0,237.7871,238.0471,237.7672,237.8971,11657.0
2025-01-24 13:45:00,237.97,237.97,237.81,237.93,9658.0,237.8871,237.8871,237.7272,237.8471,9658.0
2025-01-24 13:50:00,237.93,238.07,237.74,237.84,16750.0,237.8471,237.9871,237.6572,237.7572,16750.0
2025-01-24 13:55:00,237.77,237.89,237.51,237.54,12704.0,237.6872,237.8071,237.4273,237.4573,12704.0
2025-01-24 14:00:00,237.66,237.79,237.54,237.74,15523.0,237.5772,237.7072,237.4573,237.6572,15523.0
2025-01-24 14:05:00,237.74,237.77,237.5,237.56,10926.0,237.6572,237.6872,237.4173,237.4773,10926.0
2025-01-24 14:10:00,237.54,237.73,237.51,237.73,12413.0,237.4573,237.6472,237.4273,237.6472,12413.0
2025-01-24 14:15:00,237.7,238.19,237.7,237.96,22031.0,237.6172,238.107,237.6172,237.8771,22031.0
2025-01-24 14:20:00,237.95,238.03,237.87,237.95,24136.0,237.8671,237.9471,237.7871,237.8671,24136.0
2025-01-24 14:25:00,237.95,238.09,237.87,238.05,14032.0,237.8671,238.0071,237.7871,237.9671,14032.0
2025-01-24 14:30:00,237.96,237.96,237.58,237.66,5553.0,237.8771,237.8771,237.4972,237.5772,5553.0
2025-01-24 14:35:00,237.54,237.66,237.27,237.27,11819.0,237.4573,237.5772,237.1874,237.1874,11819.0
2025-01-24 14:40:00,237.35,237.56,237.28,237.49,17615.0,237.2673,237.4773,237.1974,237.4073,17615.0
2025-01-24 14:45:00,237.49,237.55,237.28,237.55,6832.0,237.4073,237.4673,237.1974,237.4673,6832.0
2025-01-24 14:50:00,237.54,237.79,237.46,237.73,6622.0,237.4573,237.7072,237.3773,237.6472,6622.0
2025-01-24 14:55:00,237.73,237.82,237.64,237.67,7973.0,237.6472,237.7372,237.5572,237.5872,7973.0
2025-01-24 15:00:00,237.63,238.05,237.63,237.95,9314.0,237.5472,237.9671,237.5472,237.8671,9314.0
2025-01-24 15:05:00,237.93,237.95,237.78,237.85,5796.0,237.8471,237.8671,237.6972,237.7672,5796.0
2025-01-24 15:10:00,237.8,237.9,237.69,237.84,8512.0,237.7172,237.8171,237.6072,237.7572,8512.0
2025-01-24 15:15:00,237.84,237.88,237.61,237.73,9871.0,237.7572,237.7971,237.5272,237.6472,9871.0
2025-01-24 15:20:00,237.71,237.76,237.63,237.69,9851.0,237.6272,237.6772,237.5472,237.6072,9851.0
2025-01-24 15:25:00,237.69,237.93,237.51,237.88,25771.0,237.6072,237.8471,237.4273,237.7971,25771.0
2025-01-24 15:30:00,237.82,237.94,237.71,237.74,17109.0,237.7372,237.8571,237.6272,237.6572,17109.0
2025-01-24 15:35:00,237.77,238.2,237.77,238.01,29382.0,237.6872,238.117,237.6872,237.9271,29382.0
2025-01-24 15:40:00,238.01,238.39,238.0,238.27,19254.0,237.9271,238.307,237.9171,238.187,19254.0
2025-01-24 15:45:00,238.27,238.53,238.15,238.42,31728.0,238.187,238.4469,238.067,238.337,31728.0
2025-01-24 15:50:00,238.46,238.94,238.42,238.62,37455.0,238.3769,238.8568,238.337,238.5369,37455.0
2025-01-24 15:55:00,238.55,238.83,238.48,238.77,136610.0,238.4669,238.7468,238.3969,238.6868,136610.0
2025-01-27 09:30:00,240.44,242.27,240.11,241.28,47677.0,240.3563,242.1856,240.0264,241.196,47677.0
2025-01-27 09:35:00,241.03,241.81,240.87,241.11,13906.0,240.946,241.7258,240.7861,241.026,13906.0
2025-01-27 09:40:00,241.19,241.24,240.39,240.94,15524.0,241.106,241.156,240.3063,240.8561,15524.0
2025-01-27 09:45:00,241.0,241.18,240.17,240.29,11163.0,240.9161,241.096,240.0863,240.2063,11163.0
2025-01-27 09:50:00,240.19,240.86,240.15,240.76,7746.0,240.1063,240.7761,240.0664,240.6761,7746.0
2025-01-27 09:55:00,241.04,241.36,241.0,241.24,7434.0,240.956,241.2759,240.9161,241.156,7434.0
2025-01-27 10:00:00,241.38,242.02,241.38,241.95,14285.0,241.2959,241.9357,241.2959,241.8657,14285.0
2025-01-27 10:05:00,241.87,242.39,241.86,242.24,5838.0,241.7858,242.3056,241.7758,242.1556,5838.0
2025-01-27 10:10:00,242.29,242.31,241.98,242.12,12493.0,242.2056,242.2256,241.8957,242.0357,12493.0
2025-01-27 10:15:00,242.06,242.07,241.65,241.93,10557.0,241.9757,241.9857,241.5658,241.8457,10557.0
2025-01-27 10:20:00,241.83,242.51,241.82,242.47,9278.0,241.7458,242.4255,241.7358,242.3855,9278.0
2025-01-27 10:25:00,242.58,242.81,242.42,242.56,16896.0,242.4955,242.7254,242.3356,242.4755,16896.0
2025-01-27 10:30:00,242.46,242.58,242.24,242.33,10749.0,242.3755,242.4955,242.1556,242.2456,10749.0
2025-01-27 10:35:00,242.18,242.18,241.75,241.97,18696.0,242.0956,242.0956,241.6658,241.8857,18696.0
2025-01-27 10:40:00,242.03,242.89,242.03,242.89,9899.0,241.9457,242.8054,241.9457,242.8054,9899.0
2025-01-27 10:45:00,242.87,242.93,242.68,242.91,6473.0,242.7854,242.8454,242.5955,242.8254,6473.0
2025-01-27 10:50:00,242.97,243.28,242.73,243.23,13483.0,242.8854,243.1953,242.6455,243.1453,13483.0
2025-01-27 10:55:00,243.23,243.34,242.95,242.95,8710.0,243.1453,243.2552,242.8654,242.8654,8710.0
2025-01-27 11:00:00,242.98,243.05,242.7,242.83,6242.0,242.8954,242.9653,242.6155,242.7454,6242.0
2025-01-27 11:05:00,242.92,243.55,242.91,243.45,12775.0,242.8354,243.4652,242.8254,243.3652,12775.0
2025-01-27 11:10:00,243.45,243.83,243.44,243.83,7702.0,243.3652,243.7451,243.3552,243.7451,7702.0
2025-01-27 11:15:00,243.89,244.32,243.84,243.9,15552.0,243.8051,244.2349,243.7551,243.815,15552.0
2025-01-27 11:20:00,243.98,244.12,243.89,244.0,9021.0,243.895,244.035,243.8051,243.915,9021.0
2025-01-27 11:25:00,244.0,244.59,243.92,244.53,6587.0,243.915,244.5048,243.835,244.4448,6587.0
2025-01-27 11:30:00,244.55,245.05,244.43,244.6,18337.0,244.4648,244.9646,244.3449,244.5148,18337.0
2025-01-27 11:35:00,244.78,245.04,244.78,244.99,6261.0,244.6947,244.9546,244.6947,244.9047,6261.0
2025-01-27 11:40:00,244.99,245.19,244.88,245.0,22589.0,244.9047,245.1046,244.7947,244.9147,22589.0
2025-01-27 11:45:00,245.03,245.27,244.94,245.09,6801.0,244.9447,245.1846,244.8547,245.0046,6801.0
2025-01-27 11:50:00,245.13,245.5,244.9,245.4,26101.0,245.0446,245.4145,244.8147,245.3145,26101.0
2025-01-27 11:55:00,245.43,245.54,245.07,245.13,24241.0,245.3445,245.4545,244.9846,245.0446,24241.0
2025-01-27 12:00:00,245.13,245.27,244.93,244.99,26683.0,245.0446,245.1846,244.8447,244.9047,26683.0
2025-01-27 12:05:00,245.05,245.25,244.92,245.25,17094.0,244.9646,245.1646,244.8347,245.1646,17094.0
2025-01-27 12:10:00,245.31,245.61,245.3,245.61,10021.0,245.2246,245.5245,245.2146,245.5245,10021.0
2025-01-27 12:15:00,245.61,245.65,245.3,245.34,8590.0,245.5245,245.5644,245.2146,245.2545,8590.0
2025-01-27 12:20:00,245.38,245.79,245.33,245.79,7558.0,245.2945,245.7044,245.2445,245.7044,7558.0
2025-01-27 12:25:00,245.79,245.93,245.7,245.93,6936.0,245.7044,245.8443,245.6144,245.8443,6936.0
2025-01-27 12:30:00,245.93,245.98,245.37,245.37,20052.0,245.8443,245.8943,245.2845,245.2845,20052.0
2025-01-27 12:35:00,245.45,245.57,245.29,245.41,3116.0,245.3645,245.4845,245.2046,245.3245,3116.0
2025-01-27 12:40:00,245.29,245.62,245.29,245.46,4238.0,245.2046,245.5344,245.2046,245.3745,4238.0
2025-01-27 12:45:00,245.46,245.64,244.99,245.0,14241.0,245.3745,245.5544,244.9047,244.9147,14241.0
2025-01-27 12:50:00,245.0,245.16,244.97,244.97,8032.0,244.9147,245.0746,244.8847,244.8847,8032.0
2025-01-27 12:55:00,245.07,245.17,244.91,245.03,9781.0,244.9846,245.0846,244.8247,244.9447,9781.0
2025-01-27 13:00:00,245.11,245.11,244.86,244.86,13112.0,245.0246,245.0246,244.7747,244.7747,13112.0
2025-01-27 13:05:00,244.92,245.12,244.92,245.08,3654.0,244.8347,245.0346,244.8347,244.9946,3654.0
2025-01-27 13:10:00,245.06,245.15,244.94,245.0,12184.0,244.9746,245.0646,244.8547,244.9147,12184.0
2025-01-27 13:15:00,244.99,245.17,244.89,244.97,33320.0,244.9047,245.0846,244.8047,244.8847,33320.0
2025-01-27 13:20:00,244.96,244.97,244.36,244.62,48848.0,244.8747,244.8847,244.2749,244.5348,48848.0
2025-01-27 13:25:00,244.76,245.01,244.73,245.01,4336.0,244.6747,244.9247,244.6448,244.9247,4336.0
2025-01-27 13:30:00,245.07,245.29,244.81,244.92,17010.0,244.9846,245.2046,244.7247,244.8347,17010.0
2025-01-27 13:35:00,244.92,245.16,244.91,244.98,12171.0,244.8347,245.0746,244.8247,244.8947,12171.0
2025-01-27 13:40:00,244.98,245.26,244.95,245.26,5948.0,244.8947,245.1746,244.8647,245.1746,5948.0
2025-01-27 13:45:00,245.42,245.42,245.08,245.16,8023.0,245.3345,245.3345,244.9946,245.0746,8023.0
2025-01-27 13:50:00,245.16,245.37,245.08,245.32,7448.0,245.0746,245.2845,244.9946,245.2346,7448.0
2025-01-27 13:55:00,245.38,245.67,245.33,245.59,5689.0,245.2945,245.5844,245.2445,245.5045,5689.0
2025-01-27 14:00:00,245.58,245.89,245.58,245.77,5068.0,245.4945,245.8044,245.4945,245.6844,5068.0
2025-01-27 14:05:00,245.77,246.0,245.59,245.93,20899.0,245.6844,245.9143,245.5045,245.8443,20899.0
2025-01-27 14:10:00,245.86,246.0,245.79,245.96,9189.0,245.7744,245.9143,245.7044,245.8743,9189.0
2025-01-27 14:15:00,245.94,246.24,245.94,246.24,10019.0,245.8543,246.1542,245.8543,246.1542,10019.0
2025-01-27 14:20:00,246.27,246.38,246.18,246.35,13360.0,246.1842,246.2942,246.0943,246.2642,13360.0
2025-01-27 14:25:00,246.37,246.55,246.37,246.42,20437.0,246.2842,246.4641,246.2842,246.3342,20437.0
2025-01-27 14:30:00,246.42,246.55,246.17,246.51,9081.0,246.3342,246.4641,246.0843,246.4241,9081.0
2025-01-27 14:35:00,246.52,246.58,246.4,246.49,12942.0,246.4341,246.4941,246.3142,246.4041,12942.0
2025-01-27 14:40:00,246.47,246.53,246.12,246.18,11845.0,246.3842,246.4441,246.0343,246.0943,11845.0
2025-01-27 14:45:00,246.14,246.14,245.96,246.0,8036.0,246.0543,246.0543,245.8743,245.9143,8036.0
2025-01-27 14:50:00,246.0,246.28,245.98,246.2,11796.0,245.9143,246.1942,245.8943,246.1142,11796.0
2025-01-27 14:55:00,246.2,246.32,245.66,245.66,11700.0,246.1142,246.2342,245.5744,245.5744,11700.0
2025-01-27 15:00:00,245.57,245.82,245.15,245.29,12228.0,245.4845,245.7344,245.0646,245.2046,12228.0
2025-01-27 15:05:00,245.15,245.31,244.9,245.14,11893.0,245.0646,245.2246,244.8147,245.0546,11893.0
2025-01-27 15:10:00,245.19,245.32,245.1,245.14,8879.0,245.1046,245.2346,245.0146,245.0546,8879.0
2025-01-27 15:15:00,245.15,245.26,244.97,245.25,9302.0,245.0646,245.1746,244.8847,245.1646,9302.0
2025-01-27 15:20:00,245.25,245.56,245.25,245.52,9636.0,245.1646,245.4745,245.1646,245.4345,9636.0
2025-01-27 15:25:00,245.52,245.64,245.36,245.39,7379.0,245.4345,245.5544,245.2745,245.3045,7379.0
2025-01-27 15:30:00,245.45,245.47,245.01,245.08,8814.0,245.3645,245.3845,244.9247,244.9946,8814.0
2025-01-27 15:35:00,245.14,245.27,245.03,245.2,12174.0,245.0546,245.1846,244.9447,245.1146,12174.0
2025-01-27 15:40:00,245.26,245.71,245.2,245.66,17185.0,245.1746,245.6244,245.1146,245.5744,17185.0
2025-01-27 15:45:00,245.63,245.79,245.34,245.56,18165.0,245.5444,245.7044,245.2545,245.4745,18165.0
2025-01-27 15:50:00,245.68,246.06,245.59,246.01,34173.0,245.5944,245.9743,245.5045,245.9243,34173.0
2025-01-27 15:55:00,246.01,247.02,245.96,246.93,152266.0,245.9243,246.934,245.8743,246.844,152266.0
2025-01-28 09:30:00,246.69,246.69,244.92,245.19,59456.0,246.6041,246.6041,244.8347,245.1046,59456.0
2025-01-28 09:35:00,245.25,245.94,244.85,245.17,34845.0,245.1646,245.8543,244.7647,245.0846,34845.0
2025-01-28 09:40:00,245.22,246.3,244.93,244.95,27661.0,245.1346,246.2142,244.8447,244.8647,27661.0
2025-01-28 09:45:00,245.1,245.23,244.38,244.44,38324.0,245.0146,245.1446,244.2949,244.3549,38324.0
2025-01-28 09:50:00,244.48,244.74,244.12,244.74,10766.0,244.3948,244.6548,244.035,244.6548,10766.0
2025-01-28 09:55:00,244.73,245.29,244.73,245.27,10786.0,244.6448,245.2046,244.6448,245.1846,10786.0
2025-01-28 10:00:00,245.5,245.67,245.07,245.52,8751.0,245.4145,245.5844,244.9846,245.4345,8751.0
2025-01-28 10:05:00,245.65,245.81,245.3,245.79,8389.0,245.5644,245.7244,245.2146,245.7044,8389.0
2025-01-28 10:10:00,245.75,245.96,245.0,245.0,54368.0,245.6644,245.8743,244.9147,244.9147,54368.0
2025-01-28 10:15:00,244.78,245.19,244.77,245.15,18291.0,244.6947,245.1046,244.6847,245.0646,18291.0
2025-01-28 10:20:00,245.15,245.17,244.52,244.91,36496.0,245.0646,245.0846,244.4348,244.8247,36496.0
2025-01-28 10:25:00,244.77,245.41,244.76,245.18,6910.0,244.6847,245.3245,244.6747,245.0946,6910.0
2025-01-28 10:30:00,245.18,245.41,244.42,244.47,12905.0,245.0946,245.3245,244.3349,244.3848,12905.0
2025-01-28 10:35:00,244.54,245.19,244.27,245.06,16431.0,244.4548,245.1046,244.1849,244.9746,16431.0
2025-01-28 10:40:00,245.06,245.49,244.92,245.47,10596.0,244.9746,245.4045,244.8347,245.3845,10596.0
2025-01-28 10:45:00,245.48,245.79,245.35,245.64,12734.0,245.3945,245.7044,245.2645,245.5544,12734.0
2025-01-28 10:50:00,245.57,246.25,245.57,246.22,9659.0,245.4845,246.1642,245.4845,246.1342,9659.0
2025-01-28 10:55:00,246.22,246.22,245.88,245.91,7298.0,246.1342,246.1342,245.7944,245.8243,7298.0
2025-01-28 11:00:00,245.91,246.27,245.83,246.03,7204.0,245.8243,246.1842,245.7444,245.9443,7204.0
2025-01-28 11:05:00,246.06,246.19,245.53,245.89,18115.0,245.9743,246.1042,245.4445,245.8044,18115.0
2025-01-28 11:10:00,245.84,246.19,245.75,246.08,8907.0,245.7544,246.1042,245.6644,245.9943,8907.0
2025-01-28 11:15:00,246.04,246.23,245.95,246.1,15844.0,245.9543,246.1442,245.8643,246.0143,15844.0
2025-01-28 11:20:00,246.11,246.11,245.77,246.05,9731.0,246.0243,246.0243,245.6844,245.9643,9731.0
2025-01-28 11:25:00,245.9,246.05,245.5,245.69,21374.0,245.8144,245.9643,245.4145,245.6044,21374.0
2025-01-28 11:30:00,245.69,245.72,245.51,245.67,18852.0,245.6044,245.6344,245.4245,245.5844,18852.0
2025-01-28 11:35:00,245.67,245.69,244.84,244.84,13796.0,245.5844,245.6044,244.7547,244.7547,13796.0
2025-01-28 11:40:00,244.84,245.2,244.73,245.19,4637.0,244.7547,245.1146,244.6448,245.1046,4637.0
2025-01-28 11:45:00,245.12,245.15,244.67,245.04,3784.0,245.0346,245.0646,244.5848,244.9546,3784.0
2025-01-28 11:50:00,245.07,245.11,244.74,244.91,6846.0,244.9846,245.0246,244.6548,244.8247,6846.0
2025-01-28 11:55:00,244.91,245.01,244.8,244.97,3326.0,244.8247,244.9247,244.7147,244.8847,3326.0
2025-01-28 12:00:00,244.99,244.99,244.47,244.86,6289.0,244.9047,244.9047,244.3848,244.7747,6289.0
2025-01-28 12:05:00,244.87,245.01,244.77,245.01,4628.0,244.7847,244.9247,244.6847,244.9247,4628.0
2025-01-28 12:10:00,245.0,245.12,244.87,244.89,3116.0,244.9147,245.0346,244.7847,244.8047,3116.0
2025-01-28 12:15:00,244.89,245.08,244.87,244.88,6961.0,244.8047,244.9946,244.7847,244.7947,6961.0
2025-01-28 12:20:00,244.89,244.89,244.5,244.65,5131.0,244.8047,244.8047,244.4148,244.5648,5131.0
2025-01-28 12:25:00,244.7,244.76,244.44,244.68,3079.0,244.6148,244.6747,244.3549,244.5948,3079.0
2025-01-28 12:30:00,244.71,244.78,244.6,244.63,2330.0,244.6248,244.6947,244.5148,244.5448,2330.0
2025-01-28 12:35:00,244.47,244.65,244.42,244.61,31635.0,244.3848,244.5648,244.3349,244.5248,31635.0
2025-01-28 12:40:00,244.65,244.9,244.65,244.74,4578.0,244.5648,244.8147,244.5648,244.6548,4578.0
2025-01-28 12:45:00,244.89,244.89,244.55,244.76,6637.0,244.8047,244.8047,244.4648,244.6747,6637.0
2025-01-28 12:50:00,244.86,245.05,244.82,244.92,6148.0,244.7747,244.9646,244.7347,244.8347,6148.0
2025-01-28 12:55:00,244.85,245.19,244.84,245.06,5719.0,244.7647,245.1046,244.7547,244.9746,5719.0
2025-01-28 13:00:00,245.08,245.12,244.9,244.95,10453.0,244.9946,245.0346,244.8147,244.8647,10453.0
2025-01-28 13:05:00,244.95,244.95,244.66,244.67,18408.0,244.8647,244.8647,244.5748,244.5848,18408.0
2025-01-28 13:10:00,244.75,244.99,244.7,244.99,4604.0,244.6648,244.9047,244.6148,244.9047,4604.0
2025-01-28 13:15:00,244.88,245.06,244.86,245.0,3520.0,244.7947,244.9746,244.7747,244.9147,3520.0
2025-01-28 13:20:00,244.89,244.96,244.79,244.8,5523.0,244.8047,244.8747,244.7047,244.7147,5523.0
2025-01-28 13:25:00,244.81,244.92,244.36,244.37,11007.0,244.7247,244.8347,244.2749,244.2849,11007.0
2025-01-28 13:30:00,244.38,244.84,244.27,244.67,22517.0,244.2949,244.7547,244.1849,244.5848,22517.0
2025-01-28 13:35:00,244.79,244.83,244.36,244.36,8748.0,244.7047,244.7447,244.2749,244.2749,8748.0
2025-01-28 13:40:00,244.34,244.51,244.29,244.47,10805.0,244.2549,244.4248,244.2049,244.3848,10805.0
2025-01-28 13:45:00,244.44,244.44,243.56,243.86,15600.0,244.3549,244.3549,243.4752,243.7751,15600.0
2025-01-28 13:50:00,243.78,243.78,243.34,243.44,6246.0,243.6951,243.6951,243.2552,243.3552,6246.0
2025-01-28 13:55:00,243.47,243.7,243.03,243.32,8824.0,243.3852,243.6151,242.9454,243.2352,8824.0
2025-01-28 14:00:00,243.34,243.56,243.24,243.47,11315.0,243.2552,243.4752,243.1553,243.3852,11315.0
2025-01-28 14:05:00,243.36,243.39,243.13,243.36,6745.0,243.2752,243.3052,243.0453,243.2752,6745.0
2025-01-28 14:10:00,243.37,243.47,243.24,243.45,5744.0,243.2852,243.3852,243.1553,243.3652,5744.0
2025-01-28 14:15:00,243.4,243.55,243.22,243.45,13288.0,243.3152,243.4652,243.1353,243.3652,13288.0
2025-01-28 14:20:00,243.51,243.57,243.31,243.52,9392.0,243.4252,243.4852,243.2253,243.4352,9392.0
2025-01-28 14:25:00,243.48,243.68,243.46,243.58,9048.0,243.3952,243.5951,243.3752,243.4952,9048.0
2025-01-28 14:30:00,243.66,243.7,243.55,243.57,10055.0,243.5751,243.6151,243.4652,243.4852,10055.0
2025-01-28 14:35:00,243.56,243.63,243.43,243.57,11324.0,243.4752,243.5451,243.3452,243.4852,11324.0
2025-01-28 14:40:00,243.55,243.62,243.43,243.44,8422.0,243.4652,243.5351,243.3452,243.3552,8422.0
2025-01-28 14:45:00,243.44,243.45,243.11,243.25,5240.0,243.3552,243.3652,243.0253,243.1653,5240.0
2025-01-28 14:50:00,243.2,243.34,243.18,243.27,9057.0,243.1153,243.2552,243.0953,243.1853,9057.0
2025-01-28 14:55:00,243.32,243.33,243.16,243.32,14603.0,243.2352,243.2452,243.0753,243.2352,14603.0
2025-01-28 15:00:00,243.33,243.64,243.3,243.6,10343.0,243.2452,243.5551,243.2153,243.5152,10343.0
2025-01-28 15:05:00,243.6,243.95,243.56,243.81,19865.0,243.5152,243.865,243.4752,243.7251,19865.0
2025-01-28 15:10:00,243.76,244.03,243.75,243.97,7867.0,243.6751,243.945,243.6651,243.885,7867.0
2025-01-28 15:15:00,243.97,244.48,243.96,244.46,29515.0,243.885,244.3948,243.875,244.3749,29515.0
2025-01-28 15:20:00,244.46,244.46,244.17,244.35,44989.0,244.3749,244.3749,244.085,244.2649,44989.0
2025-01-28 15:25:00,244.34,244.73,244.29,244.55,71985.0,244.2549,244.6448,244.2049,244.4648,71985.0
2025-01-28 15:30:00,244.62,244.67,244.07,244.11,40117.0,244.5348,244.5848,243.985,244.025,40117.0
2025-01-28 15:35:00,244.11,244.17,243.92,244.13,18702.0,244.025,244.085,243.835,244.045,18702.0
2025-01-28 15:40:00,244.12,244.35,244.1,244.27,12999.0,244.035,244.2649,244.015,244.1849,12999.0
2025-01-28 15:45:00,244.25,244.47,244.11,244.47,24972.0,244.1649,244.3848,244.025,244.3848,24972.0
2025-01-28 15:50:00,244.48,245.06,244.46,244.84,41817.0,244.3948,244.9746,244.3749,244.7547,41817.0
2025-01-28 15:55:00,244.74,245.24,244.56,244.92,164103.0,244.6548,245.1546,244.4748,244.8347,164103.0
2025-01-29 09:30:00,238.42,245.17,237.73,244.58,79579.0,238.337,245.0846,237.6472,244.4948,79579.0
2025-01-29 09:35:00,244.26,245.64,243.12,245.64,55361.0,244.1749,245.5544,243.0353,245.5544,55361.0
2025-01-29 09:40:00,245.79,248.89,245.79,248.4,39966.0,245.7044,248.8033,245.7044,248.3135,39966.0
2025-01-29 09:45:00,248.55,251.49,248.0,250.35,59507.0,248.4634,251.4024,247.9136,250.2628,59507.0
2025-01-29 09:50:00,250.43,251.21,249.94,250.99,38646.0,250.3428,251.1225,249.8529,250.9026,38646.0
2025-01-29 09:55:00,250.99,252.0,250.92,251.36,34920.0,250.9026,251.9122,250.8326,251.2724,34920.0
2025-01-29 10:00:00,251.6,252.0,248.98,249.39,40952.0,251.5124,251.9122,248.8933,249.3031,40952.0
2025-01-29 10:05:00,249.31,249.76,248.41,248.42,33207.0,249.2232,249.673,248.3235,248.3335,33207.0
2025-01-29 10:10:00,248.41,248.54,246.71,247.85,23365.0,248.3235,248.4534,246.6241,247.7637,23365.0
2025-01-29 10:15:00,248.08,249.76,247.84,249.03,14306.0,247.9936,249.673,247.7537,248.9433,14306.0
2025-01-29 10:20:00,248.99,249.63,247.75,249.23,24421.0,248.9033,249.5431,247.6637,249.1432,24421.0
2025-01-29 10:25:00,248.89,250.08,248.89,249.35,12601.0,248.8033,249.9929,248.8033,249.2631,12601.0
2025-01-29 10:30:00,249.22,249.79,248.67,249.0,21702.0,249.1332,249.703,248.5834,248.9133,21702.0
2025-01-29 10:35:00,249.02,249.25,247.5,247.65,19874.0,248.9333,249.1632,247.4138,247.5637,19874.0
2025-01-29 10:40:00,247.65,248.76,247.64,247.81,12618.0,247.5637,248.6734,247.5537,247.7237,12618.0
2025-01-29 10:45:00,247.86,248.6,247.04,247.41,35067.0,247.7737,248.5134,246.954,247.3238,35067.0
2025-01-29 10:50:00,247.25,247.55,246.89,247.04,18653.0,247.1639,247.4638,246.804,246.954,18653.0
2025-01-29 10:55:00,247.15,247.16,245.9,246.59,20639.0,247.0639,247.0739,245.8144,246.5041,20639.0
2025-01-29 11:00:00,246.84,247.41,246.37,246.94,21878.0,246.754,247.3238,246.2842,246.854,21878.0
2025-01-29 11:05:00,246.96,247.41,246.61,247.18,17020.0,246.874,247.3238,246.5241,247.0939,17020.0
2025-01-29 11:10:00,247.23,247.59,247.01,247.25,8353.0,247.1439,247.5038,246.924,247.1639,8353.0
2025-01-29 11:15:00,247.25,247.52,247.04,247.43,4708.0,247.1639,247.4338,246.954,247.3438,4708.0
2025-01-29 11:20:00,247.39,248.02,247.05,247.32,13068.0,247.3038,247.9336,246.9639,247.2339,13068.0
2025-01-29 11:25:00,247.17,248.29,247.1,248.25,12611.0,247.0839,248.2035,247.0139,248.1635,12611.0
2025-01-29 11:30:00,248.26,248.7,248.13,248.33,15405.0,248.1735,248.6134,248.0436,248.2435,15405.0
2025-01-29 11:35:00,248.46,248.54,247.8,248.21,11304.0,248.3735,248.4534,247.7137,248.1235,11304.0
2025-01-29 11:40:00,248.36,249.38,248.21,249.14,14680.0,248.2735,249.2931,248.1235,249.0532,14680.0
2025-01-29 11:45:00,249.56,249.94,248.93,249.42,14922.0,249.4731,249.8529,248.8433,249.3331,14922.0
2025-01-29 11:50:00,249.3,249.58,248.44,248.54,13013.0,249.2132,249.4931,248.3535,248.4534,13013.0
2025-01-29 11:55:00,248.72,248.95,248.39,248.39,6552.0,248.6334,248.8633,248.3035,248.3035,6552.0
2025-01-29 12:00:00,248.26,248.54,247.64,247.8,8529.0,248.1735,248.4534,247.5537,247.7137,8529.0
2025-01-29 12:05:00,247.8,247.8,247.07,247.5,8168.0,247.7137,247.7137,246.9839,247.4138,8168.0
2025-01-29 12:10:00,247.54,248.21,247.45,248.03,5947.0,247.4538,248.1235,247.3638,247.9436,5947.0
2025-01-29 12:15:00,248.16,248.63,248.09,248.29,8452.0,248.0736,248.5434,248.0036,248.2035,8452.0
2025-01-29 12:20:00,248.28,248.49,247.67,247.81,12830.0,248.1935,248.4034,247.5837,247.7237,12830.0
2025-01-29 12:25:00,247.98,248.23,247.73,248.1,12807.0,247.8936,248.1435,247.6437,248.0136,12807.0
2025-01-29 12:30:00,248.23,248.4,247.67,247.67,20864.0,248.1435,248.3135,247.5837,247.5837,20864.0
2025-01-29 12:35:00,247.6,248.17,247.6,248.04,6782.0,247.5138,248.0836,247.5138,247.9536,6782.0
2025-01-29 12:40:00,247.96,247.98,247.26,247.53,6731.0,247.8736,247.8936,247.1739,247.4438,6731.0
2025-01-29 12:45:00,247.59,247.64,247.06,247.28,14956.0,247.5038,247.5537,246.9739,247.1939,14956.0
2025-01-29 12:50:00,247.24,247.57,247.07,247.37,6887.0,247.1539,247.4838,246.9839,247.2838,6887.0
2025-01-29 12:55:00,247.53,247.74,247.34,247.58,2743.0,247.4438,247.6537,247.2538,247.4938,2743.0
2025-01-29 13:00:00,247.48,247.55,247.08,247.4,42123.0,247.3938,247.4638,246.9939,247.3138,42123.0
2025-01-29 13:05:00,247.39,247.66,247.19,247.58,5837.0,247.3038,247.5737,247.1039,247.4938,5837.0
2025-01-29 13:10:00,247.55,247.61,247.08,247.29,10578.0,247.4638,247.5238,246.9939,247.2039,10578.0
2025-01-29 13:15:00,247.29,248.02,247.29,248.02,10826.0,247.2039,247.9336,247.2039,247.9336,10826.0
2025-01-29 13:20:00,247.96,248.6,247.94,248.53,9663.0,247.8736,248.5134,247.8536,248.4434,9663.0
2025-01-29 13:25:00,248.53,248.54,247.78,247.86,11191.0,248.4434,248.4534,247.6937,247.7737,11191.0
2025-01-29 13:30:00,248.05,248.3,247.9,247.9,5375.0,247.9636,248.2135,247.8137,247.8137,5375.0
2025-01-29 13:35:00,247.9,248.02,247.36,247.36,7798.0,247.8137,247.9336,247.2738,247.2738,7798.0
2025-01-29 13:40:00,247.36,247.76,247.35,247.45,7679.0,247.2738,247.6737,247.2638,247.3638,7679.0
2025-01-29 13:45:00,247.45,247.92,247.27,247.8,17684.0,247.3638,247.8336,247.1839,247.7137,17684.0
2025-01-29 13:50:00,247.87,248.02,247.3,247.55,15135.0,247.7837,247.9336,247.2139,247.4638,15135.0
2025-01-29 13:55:00,247.55,248.31,247.37,248.31,16836.0,247.4638,248.2235,247.2838,248.2235,16836.0
2025-01-29 14:00:00,247.94,248.18,246.74,246.99,50640.0,247.8536,248.0936,246.6541,246.904,50640.0
2025-01-29 14:05:00,247.07,247.28,246.48,246.86,32920.0,246.9839,247.1939,246.3941,246.774,32920.0
2025-01-29 14:10:00,246.82,247.12,246.33,246.87,18457.0,246.734,247.0339,246.2442,246.784,18457.0
2025-01-29 14:15:00,246.78,247.44,246.6,247.2,14950.0,246.694,247.3538,246.5141,247.1139,14950.0
2025-01-29 14:20:00,247.2,247.78,247.0,247.22,13073.0,247.1139,247.6937,246.914,247.1339,13073.0
2025-01-29 14:25:00,247.02,247.33,246.78,246.9,9733.0,246.934,247.2439,246.694,246.814,9733.0
2025-01-29 14:30:00,246.9,247.4,246.89,247.06,11067.0,246.814,247.3138,246.804,246.9739,11067.0
2025-01-29 14:35:00,247.18,247.5,247.11,247.29,14895.0,247.0939,247.4138,247.0239,247.2039,14895.0
2025-01-29 14:40:00,247.25,247.59,247.07,247.2,15291.0,247.1639,247.5038,246.9839,247.1139,15291.0
2025-01-29 14:45:00,247.22,247.39,246.8,246.89,25343.0,247.1339,247.3038,246.714,246.804,25343.0
2025-01-29 14:50:00,246.88,247.14,246.54,246.89,24720.0,246.794,247.0539,246.4541,246.804,24720.0
2025-01-29 14:55:00,246.9,247.27,246.47,246.76,78401.0,246.814,247.1839,246.3842,246.6741,78401.0
2025-01-29 15:00:00,246.76,246.89,245.93,245.95,110242.0,246.6741,246.804,245.8443,245.8643,110242.0
2025-01-29 15:05:00,245.8,247.0,245.8,246.93,37189.0,245.7144,246.914,245.7144,246.844,37189.0
2025-01-29 15:10:00,246.93,247.6,246.89,247.49,16086.0,246.844,247.5138,246.804,247.4038,16086.0
2025-01-29 15:15:00,247.56,247.57,246.9,247.42,11255.0,247.4738,247.4838,246.814,247.3338,11255.0
2025-01-29 15:20:00,247.46,248.03,247.38,248.03,15682.0,247.3738,247.9436,247.2938,247.9436,15682.0
2025-01-29 15:25:00,248.04,248.05,247.21,247.43,16979.0,247.9536,247.9636,247.1239,247.3438,16979.0
2025-01-29 15:30:00,247.43,247.48,246.96,246.96,20141.0,247.3438,247.3938,246.874,246.874,20141.0
2025-01-29 15:35:00,247.0,247.1,246.16,246.22,21206.0,246.914,247.0139,246.0743,246.1342,21206.0
2025-01-29 15:40:00,246.28,247.19,246.16,246.91,50387.0,246.1942,247.1039,246.0743,246.824,50387.0
2025-01-29 15:45:00,246.9,247.09,246.66,246.97,42795.0,246.814,247.0039,246.5741,246.884,42795.0
2025-01-29 15:50:00,246.96,247.07,246.07,246.38,39514.0,246.874,246.9839,245.9843,246.2942,39514.0
2025-01-29 15:55:00,246.4,246.8,245.83,246.27,137445.0,246.3142,246.714,245.7444,246.1842,137445.0
2025-01-30 09:30:00,247.39,249.01,246.51,248.1,61295.0,247.3038,248.9233,246.4241,248.0136,61295.0
2025-01-30 09:35:00,247.92,249.52,247.51,248.89,17112.0,247.8336,249.4331,247.4238,248.8033,17112.0
2025-01-30 09:40:00,248.7,248.77,247.76,247.83,6063.0,248.6134,248.6834,247.6737,247.7437,6063.0
2025-01-30 09:45:00,247.9,248.06,244.54,244.84,24996.0,247.8137,247.9736,244.4548,244.7547,24996.0
2025-01-30 09:50:00,244.98,245.28,244.18,245.28,22473.0,244.8947,245.1946,244.0949,245.1946,22473.0
2025-01-30 09:55:00,245.25,246.62,245.12,246.22,14981.0,245.1646,246.5341,245.0346,246.1342,14981.0
2025-01-30 10:00:00,246.23,246.75,245.55,245.83,29378.0,246.1442,246.6641,245.4645,245.7444,29378.0
2025-01-30 10:05:00,245.83,247.28,245.62,246.98,17299.0,245.7444,247.1939,245.5344,246.894,17299.0
2025-01-30 10:10:00,246.88,247.22,246.65,246.99,9778.0,246.794,247.1339,246.5641,246.904,9778.0
2025-01-30 10:15:00,246.99,247.19,246.71,247.13,9664.0,246.904,247.1039,246.6241,247.0439,9664.0
2025-01-30 10:20:00,247.07,247.74,247.01,247.47,9438.0,246.9839,247.6537,246.924,247.3838,9438.0
2025-01-30 10:25:00,247.35,247.48,246.6,247.15,11691.0,247.2638,247.3938,246.5141,247.0639,11691.0
2025-01-30 10:30:00,247.18,247.78,247.06,247.42,14401.0,247.0939,247.6937,246.9739,247.3338,14401.0
2025-01-30 10:35:00,247.49,248.1,247.48,247.91,9500.0,247.4038,248.0136,247.3938,247.8237,9500.0
2025-01-30 10:40:00,247.86,248.0,247.71,247.74,6671.0,247.7737,247.9136,247.6237,247.6537,6671.0
2025-01-30 10:45:00,247.96,248.35,247.81,248.29,9949.0,247.8736,248.2635,247.7237,248.2035,9949.0
2025-01-30 10:50:00,248.31,248.6,247.95,248.58,16641.0,248.2235,248.5134,247.8636,248.4934,16641.0
2025-01-30 10:55:00,248.5,248.56,247.92,248.16,10850.0,248.4134,248.4734,247.8336,248.0736,10850.0
2025-01-30 11:00:00,248.16,248.16,247.66,248.0,15754.0,248.0736,248.0736,247.5737,247.9136,15754.0
2025-01-30 11:05:00,247.87,248.77,247.87,248.77,12840.0,247.7837,248.6834,247.7837,248.6834,12840.0
2025-01-30 11:10:00,248.65,248.98,247.96,248.36,15941.0,248.5634,248.8933,247.8736,248.2735,15941.0
2025-01-30 11:15:00,248.38,248.56,248.17,248.53,7945.0,248.2935,248.4734,248.0836,248.4434,7945.0
2025-01-30 11:20:00,248.69,248.84,248.01,248.1,12844.0,248.6034,248.7533,247.9236,248.0136,12844.0
2025-01-30 11:25:00,248.1,248.76,247.98,248.51,14539.0,248.0136,248.6734,247.8936,248.4234,14539.0
2025-01-30 11:30:00,248.5,248.58,248.17,248.5,8928.0,248.4134,248.4934,248.0836,248.4134,8928.0
2025-01-30 11:35:00,248.32,248.69,248.26,248.69,6190.0,248.2335,248.6034,248.1735,248.6034,6190.0
2025-01-30 11:40:00,248.71,249.04,248.71,248.8,12566.0,248.6234,248.9533,248.6234,248.7133,12566.0
2025-01-30 11:45:00,248.88,249.07,248.72,248.72,8735.0,248.7933,248.9832,248.6334,248.6334,8735.0
2025-01-30 11:50:00,248.76,248.9,248.65,248.9,6385.0,248.6734,248.8133,248.5634,248.8133,6385.0
2025-01-30 11:55:00,248.81,248.96,248.35,248.42,13301.0,248.7233,248.8733,248.2635,248.3335,13301.0
2025-01-30 12:00:00,248.42,248.78,248.38,248.77,17518.0,248.3335,248.6933,248.2935,248.6834,17518.0
2025-01-30 12:05:00,248.78,249.05,248.66,248.81,8998.0,248.6933,248.9633,248.5734,248.7233,8998.0
2025-01-30 12:10:00,248.81,248.82,248.54,248.62,9317.0,248.7233,248.7333,248.4534,248.5334,9317.0
2025-01-30 12:15:00,248.62,248.75,248.41,248.46,19140.0,248.5334,248.6634,248.3235,248.3735,19140.0
2025-01-30 12:20:00,248.42,248.65,248.4,248.56,11561.0,248.3335,248.5634,248.3135,248.4734,11561.0
2025-01-30 12:25:00,248.56,248.56,248.18,248.31,5063.0,248.4734,248.4734,248.0936,248.2235,5063.0
2025-01-30 12:30:00,248.31,248.6,248.31,248.58,7583.0,248.2235,248.5134,248.2235,248.4934,7583.0
2025-01-30 12:35:00,248.5,249.02,248.49,248.77,19583.0,248.4134,248.9333,248.4034,248.6834,19583.0
2025-01-30 12:40:00,248.79,248.99,248.77,248.77,6275.0,248.7033,248.9033,248.6834,248.6834,6275.0
2025-01-30 12:45:00,248.75,248.86,248.47,248.47,9958.0,248.6634,248.7733,248.3835,248.3835,9958.0
2025-01-30 12:50:00,248.47,248.92,248.47,248.66,12466.0,248.3835,248.8333,248.3835,248.5734,12466.0
2025-01-30 12:55:00,248.63,248.75,248.48,248.51,5680.0,248.5434,248.6634,248.3935,248.4234,5680.0
2025-01-30 13:00:00,248.58,249.03,248.57,248.78,15161.0,248.4934,248.9433,248.4834,248.6933,15161.0
2025-01-30 13:05:00,248.79,248.93,248.56,248.59,7610.0,248.7033,248.8433,248.4734,248.5034,7610.0
2025-01-30 13:10:00,248.62,248.71,248.44,248.69,9545.0,248.5334,248.6234,248.3535,248.6034,9545.0
2025-01-30 13:15:00,248.6,248.74,248.49,248.63,14373.0,248.5134,248.6534,248.4034,248.5434,14373.0
2025-01-30 13:20:00,248.63,248.71,248.53,248.64,9237.0,248.5434,248.6234,248.4434,248.5534,9237.0
2025-01-30 13:25:00,248.6,248.96,248.52,248.63,15095.0,248.5134,248.8733,248.4334,248.5434,15095.0
2025-01-30 13:30:00,248.51,248.96,248.51,248.88,6802.0,248.4234,248.8733,248.4234,248.7933,6802.0
2025-01-30 13:35:00,248.87,249.33,248.87,249.2,7160.0,248.7833,249.2432,248.7833,249.1132,7160.0
2025-01-30 13:40:00,249.27,249.28,249.05,249.21,10461.0,249.1832,249.1932,248.9633,249.1232,10461.0
2025-01-30 13:45:00,249.17,249.56,249.16,249.5,7858.0,249.0832,249.4731,249.0732,249.4131,7858.0
2025-01-30 13:50:00,249.37,249.58,249.1,249.57,13385.0,249.2831,249.4931,249.0132,249.4831,13385.0
2025-01-30 13:55:00,249.34,249.55,249.26,249.29,7890.0,249.2532,249.4631,249.1732,249.2032,7890.0
2025-01-30 14:00:00,249.37,249.69,249.29,249.56,13635.0,249.2831,249.603,249.2032,249.4731,13635.0
2025-01-30 14:05:00,249.45,249.65,249.45,249.58,4920.0,249.3631,249.563,249.3631,249.4931,4920.0
2025-01-30 14:10:00,249.64,249.69,249.57,249.67,6431.0,249.553,249.603,249.4831,249.583,6431.0
2025-01-30 14:15:00,249.6,249.61,249.04,249.22,14597.0,249.5131,249.5231,248.9533,249.1332,14597.0
2025-01-30 14:20:00,249.11,249.39,249.11,249.25,4244.0,249.0232,249.3031,249.0232,249.1632,4244.0
2025-01-30 14:25:00,249.25,249.27,249.02,249.14,5621.0,249.1632,249.1832,248.9333,249.0532,5621.0
2025-01-30 14:30:00,249.04,249.1,248.81,248.81,5628.0,248.9533,249.0132,248.7233,248.7233,5628.0
2025-01-30 14:35:00,248.81,248.88,248.57,248.87,6583.0,248.7233,248.7933,248.4834,248.7833,6583.0
2025-01-30 14:40:00,248.84,248.87,248.65,248.87,8314.0,248.7533,248.7833,248.5634,248.7833,8314.0
2025-01-30 14:45:00,248.77,249.07,248.77,249.07,7438.0,248.6834,248.9832,248.6834,248.9832,7438.0
2025-01-30 14:50:00,249.04,249.04,248.77,248.88,12649.0,248.9533,248.9533,248.6834,248.7933,12649.0
2025-01-30 14:55:00,248.91,249.23,248.88,249.21,10608.0,248.8233,249.1432,248.7933,249.1232,10608.0
2025-01-30 15:00:00,249.17,249.64,249.13,249.54,9844.0,249.0832,249.553,249.0432,249.4531,9844.0
2025-01-30 15:05:00,249.56,249.56,249.18,249.28,12053.0,249.4731,249.4731,249.0932,249.1932,12053.0
2025-01-30 15:10:00,249.26,249.37,249.07,249.07,18309.0,249.1732,249.2831,248.9832,248.9832,18309.0
2025-01-30 15:15:00,249.07,249.09,248.93,249.0,14342.0,248.9832,249.0032,248.8433,248.9133,14342.0
2025-01-30 15:20:00,249.0,249.03,248.86,248.92,15693.0,248.9133,248.9433,248.7733,248.8333,15693.0
2025-01-30 15:25:00,248.93,249.0,248.46,248.48,14412.0,248.8433,248.9133,248.3735,248.3935,14412.0
2025-01-30 15:30:00,248.48,248.88,248.41,248.83,29905.0,248.3935,248.7933,248.3235,248.7433,29905.0
2025-01-30 15:35:00,248.8,248.8,247.97,248.05,73022.0,248.7133,248.7133,247.8836,247.9636,73022.0
2025-01-30 15:40:00,248.03,248.67,247.95,248.67,104404.0,247.9436,248.5834,247.8636,248.5834,104404.0
2025-01-30 15:45:00,248.65,248.93,248.55,248.93,32896.0,248.5634,248.8433,248.4634,248.8433,32896.0
2025-01-30 15:50:00,248.93,249.49,248.59,249.3,42562.0,248.8433,249.4031,248.5034,249.2132,42562.0
2025-01-30 15:55:00,249.32,249.65,249.05,249.34,119405.0,249.2332,249.563,248.9633,249.2532,119405.0
2025-01-31 09:30:00,250.2,250.5,248.09,249.15,36834.0,250.1129,250.4127,248.0036,249.0632,36834.0
2025-01-31 09:35:00,249.15,251.26,249.14,249.98,10716.0,249.0632,251.1725,249.0532,249.8929,10716.0
2025-01-31 09:40:00,249.54,249.54,248.29,248.74,7559.0,249.4531,249.4531,248.2035,248.6534,7559.0
2025-01-31 09:45:00,248.25,249.39,248.25,248.71,9113.0,248.1635,249.3031,248.1635,248.6234,9113.0
2025-01-31 09:50:00,248.69,249.46,248.64,249.38,9367.0,248.6034,249.3731,248.5534,249.2931,9367.0
2025-01-31 09:55:00,249.38,249.62,248.6,248.6,15324.0,249.2931,249.5331,248.5134,248.5134,15324.0
2025-01-31 10:00:00,248.67,248.8,248.04,248.53,8279.0,248.5834,248.7133,247.9536,248.4434,8279.0
2025-01-31 10:05:00,248.63,249.8,248.29,249.6,9813.0,248.5434,249.713,248.2035,249.5131,9813.0
2025-01-31 10:10:00,249.74,249.76,249.24,249.57,4709.0,249.653,249.673,249.1532,249.4831,4709.0
2025-01-31 10:15:00,249.36,249.55,249.13,249.47,4895.0,249.2731,249.4631,249.0432,249.3831,4895.0
2025-01-31 10:20:00,249.52,249.65,249.39,249.51,8871.0,249.4331,249.563,249.3031,249.4231,8871.0
2025-01-31 10:25:00,249.5,249.69,249.39,249.52,11086.0,249.4131,249.603,249.3031,249.4331,11086.0
2025-01-31 10:30:00,249.54,249.82,249.03,249.22,19458.0,249.4531,249.733,248.9433,249.1332,19458.0
2025-01-31 10:35:00,249.16,249.2,248.74,249.03,7353.0,249.0732,249.1132,248.6534,248.9433,7353.0
2025-01-31 10:40:00,249.01,249.69,249.01,249.63,5765.0,248.9233,249.603,248.9233,249.5431,5765.0
2025-01-31 10:45:00,249.78,249.78,249.34,249.64,7599.0,249.693,249.693,249.2532,249.553,7599.0
2025-01-31 10:50:00,249.65,249.99,249.63,249.85,9718.0,249.563,249.9029,249.5431,249.763,9718.0
2025-01-31 10:55:00,249.97,250.16,249.29,249.31,12961.0,249.8829,250.0729,249.2032,249.2232,12961.0
2025-01-31 11:00:00,249.41,250.03,249.25,250.03,12791.0,249.3231,249.9429,249.1632,249.9429,12791.0
2025-01-31 11:05:00,250.01,250.7,250.01,250.33,9781.0,249.9229,250.6127,249.9229,250.2428,9781.0
2025-01-31 11:10:00,250.38,250.51,250.11,250.18,19675.0,250.2928,250.4227,250.0229,250.0929,19675.0
2025-01-31 11:15:00,250.28,250.41,250.06,250.27,28201.0,250.1928,250.3228,249.9729,250.1828,28201.0
2025-01-31 11:20:00,250.27,250.44,250.05,250.28,62618.0,250.1828,250.3528,249.9629,250.1928,62618.0
2025-01-31 11:25:00,250.28,250.28,249.78,249.84,14805.0,250.1928,250.1928,249.693,249.753,14805.0
2025-01-31 11:30:00,249.84,249.84,249.57,249.64,10394.0,249.753,249.753,249.4831,249.553,10394.0
2025-01-31 11:35:00,249.64,249.91,249.51,249.69,7783.0,249.553,249.823,249.4231,249.603,7783.0
2025-01-31 11:40:00,249.62,249.93,249.6,249.93,2547.0,249.5331,249.8429,249.5131,249.8429,2547.0
2025-01-31 11:45:00,249.8,250.0,249.59,249.78,15733.0,249.713,249.9129,249.5031,249.693,15733.0
2025-01-31 11:50:00,249.69,249.81,249.23,249.35,14525.0,249.603,249.723,249.1432,249.2631,14525.0
2025-01-31 11:55:00,249.32,249.72,249.28,249.61,6809.0,249.2332,249.633,249.1932,249.5231,6809.0
2025-01-31 12:00:00,249.61,249.71,248.93,249.07,220978.0,249.5231,249.623,248.8433,248.9832,220978.0
2025-01-31 12:05:00,249.12,249.62,249.11,249.52,7385.0,249.0332,249.5331,249.0232,249.4331,7385.0
2025-01-31 12:10:00,249.19,249.46,248.93,249.02,6312.0,249.1032,249.3731,248.8433,248.9333,6312.0
2025-01-31 12:15:00,249.03,249.03,248.75,248.9,4126.0,248.9433,248.9433,248.6634,248.8133,4126.0
2025-01-31 12:20:00,248.77,249.15,248.77,249.15,4484.0,248.6834,249.0632,248.6834,249.0632,4484.0
2025-01-31 12:25:00,249.25,249.39,249.09,249.23,11347.0,249.1632,249.3031,249.0032,249.1432,11347.0
2025-01-31 12:30:00,249.39,249.57,249.29,249.57,3322.0,249.3031,249.4831,249.2032,249.4831,3322.0
2025-01-31 12:35:00,249.43,249.55,249.36,249.55,5198.0,249.3431,249.4631,249.2731,249.4631,5198.0
2025-01-31 12:40:00,249.49,249.87,249.44,249.85,4604.0,249.4031,249.783,249.3531,249.763,4604.0
2025-01-31 12:45:00,249.71,249.71,249.29,249.59,7607.0,249.623,249.623,249.2032,249.5031,7607.0
2025-01-31 12:50:00,249.45,249.6,249.31,249.54,8537.0,249.3631,249.5131,249.2232,249.4531,8537.0
2025-01-31 12:55:00,249.55,249.55,249.2,249.48,4168.0,249.4631,249.4631,249.1132,249.3931,4168.0
2025-01-31 13:00:00,249.47,249.8,249.43,249.8,6415.0,249.3831,249.713,249.3431,249.713,6415.0
2025-01-31 13:05:00,249.75,249.89,249.55,249.89,5597.0,249.663,249.803,249.4631,249.803,5597.0
2025-01-31 13:10:00,249.91,249.95,249.53,249.53,6453.0,249.823,249.8629,249.4431,249.4431,6453.0
2025-01-31 13:15:00,249.63,249.76,249.42,249.47,10309.0,249.5431,249.673,249.3331,249.3831,10309.0
2025-01-31 13:20:00,249.41,249.41,249.04,249.2,4007.0,249.3231,249.3231,248.9533,249.1132,4007.0
2025-01-31 13:25:00,249.19,249.34,248.92,249.01,112926.0,249.1032,249.2532,248.8333,248.9233,112926.0
2025-01-31 13:30:00,249.07,249.15,248.72,248.72,7661.0,248.9832,249.0632,248.6334,248.6334,7661.0
2025-01-31 13:35:00,248.88,249.0,248.7,248.78,4190.0,248.7933,248.9133,248.6134,248.6933,4190.0
2025-01-31 13:40:00,248.79,249.15,248.79,249.15,6013.0,248.7033,249.0632,248.7033,249.0632,6013.0
2025-01-31 13:45:00,249.14,249.3,249.05,249.21,2890.0,249.0532,249.2132,248.9633,249.1232,2890.0
2025-01-31 13:50:00,249.34,249.59,249.25,249.52,6589.0,249.2532,249.5031,249.1632,249.4331,6589.0
2025-01-31 13:55:00,249.51,249.54,249.16,249.39,86840.0,249.4231,249.4531,249.0732,249.3031,86840.0
2025-01-31 14:00:00,249.45,249.55,248.98,249.14,38691.0,249.3631,249.4631,248.8933,249.0532,38691.0
2025-01-31 14:05:00,249.12,249.12,248.38,248.47,14448.0,249.0332,249.0332,248.2935,248.3835,14448.0
2025-01-31 14:10:00,248.38,248.85,248.35,248.83,9730.0,248.2935,248.7633,248.2635,248.7433,9730.0
2025-01-31 14:15:00,248.85,249.22,248.85,248.98,8414.0,248.7633,249.1332,248.7633,248.8933,8414.0
2025-01-31 14:20:00,248.98,248.99,248.56,248.78,17052.0,248.8933,248.9033,248.4734,248.6933,17052.0
2025-01-31 14:25:00,248.92,248.98,248.58,248.73,27808.0,248.8333,248.8933,248.4934,248.6434,27808.0
2025-01-31 14:30:00,248.88,249.29,248.88,249.29,5169.0,248.7933,249.2032,248.7933,249.2032,5169.0
2025-01-31 14:35:00,249.21,249.39,249.05,249.07,40908.0,249.1232,249.3031,248.9633,248.9832,40908.0
2025-01-31 14:40:00,249.07,249.22,248.7,248.83,9507.0,248.9832,249.1332,248.6134,248.7433,9507.0
2025-01-31 14:45:00,248.69,248.83,248.63,248.76,7070.0,248.6034,248.7433,248.5434,248.6734,7070.0
2025-01-31 14:50:00,248.86,248.86,248.33,248.44,4626.0,248.7733,248.7733,248.2435,248.3535,4626.0
2025-01-31 14:55:00,248.56,248.73,248.43,248.64,7878.0,248.4734,248.6434,248.3435,248.5534,7878.0
2025-01-31 15:00:00,248.48,248.49,247.89,247.89,4157.0,248.3935,248.4034,247.8037,247.8037,4157.0
2025-01-31 15:05:00,248.04,248.11,247.77,247.95,12204.0,247.9536,248.0236,247.6837,247.8636,12204.0
2025-01-31 15:10:00,247.77,248.31,247.75,248.05,11050.0,247.6837,248.2235,247.6637,247.9636,11050.0
2025-01-31 15:15:00,248.16,248.37,248.0,248.37,9293.0,248.0736,248.2835,247.9136,248.2835,9293.0
2025-01-31 15:20:00,248.39,248.49,248.11,248.3,14864.0,248.3035,248.4034,248.0236,248.2135,14864.0
2025-01-31 15:25:00,248.24,248.25,248.07,248.16,16571.0,248.1535,248.1635,247.9836,248.0736,16571.0
2025-01-31 15:30:00,248.25,248.44,247.91,248.0,21115.0,248.1635,248.3535,247.8237,247.9136,21115.0
2025-01-31 15:35:00,247.98,248.01,247.65,247.74,15427.0,247.8936,247.9236,247.5637,247.6537,15427.0
2025-01-31 15:40:00,247.74,247.77,247.1,247.12,19648.0,247.6537,247.6837,247.0139,247.0339,19648.0
2025-01-31 15:45:00,247.16,247.31,247.06,247.07,46365.0,247.0739,247.2239,246.9739,246.9839,46365.0
2025-01-31 15:50:00,247.05,247.14,246.48,246.66,40570.0,246.9639,247.0539,246.3941,246.5741,40570.0
2025-01-31 15:55:00,246.66,246.87,246.43,246.55,138214.0,246.5741,246.784,246.3442,246.4641,138214.0
2025-02-03 09:30:00,247.52,249.42,246.13,246.45,72855.0,247.4338,249.3331,246.0443,246.3642,72855.0
2025-02-03 09:35:00,246.45,248.07,246.05,247.94,24557.0,246.3642,247.9836,245.9643,247.8536,24557.0
2025-02-03 09:40:00,247.66,248.44,247.29,247.41,43356.0,247.5737,248.3535,247.2039,247.3238,43356.0
2025-02-03 09:45:00,247.3,247.65,247.07,247.65,20089.0,247.2139,247.5637,246.9839,247.5637,20089.0
2025-02-03 09:50:00,247.65,247.88,247.0,247.09,19018.0,247.5637,247.7937,246.914,247.0039,19018.0
2025-02-03 09:55:00,247.15,247.46,245.51,246.09,28867.0,247.0639,247.3738,245.4245,246.0043,28867.0
2025-02-03 10:00:00,245.88,246.99,245.56,246.62,19288.0,245.7944,246.904,245.4745,246.5341,19288.0
2025-02-03 10:05:00,246.54,246.57,245.75,246.18,8035.0,246.4541,246.4841,245.6644,246.0943,8035.0
2025-02-03 10:10:00,246.34,247.59,246.34,247.49,15646.0,246.2542,247.5038,246.2542,247.4038,15646.0
2025-02-03 10:15:00,247.49,247.6,247.09,247.15,10238.0,247.4038,247.5138,247.0039,247.0639,10238.0
2025-02-03 10:20:00,247.2,248.61,247.06,248.5,14672.0,247.1139,248.5234,246.9739,248.4134,14672.0
2025-02-03 10:25:00,248.46,249.1,248.17,248.52,30789.0,248.3735,249.0132,248.0836,248.4334,30789.0
2025-02-03 10:30:00,248.43,248.45,247.64,247.64,13136.0,248.3435,248.3635,247.5537,247.5537,13136.0
2025-02-03 10:35:00,247.61,248.21,247.26,247.88,11553.0,247.5238,248.1235,247.1739,247.7937,11553.0
2025-02-03 10:40:00,247.88,248.32,247.74,247.95,6629.0,247.7937,248.2335,247.6537,247.8636,6629.0
2025-02-03 10:45:00,248.08,248.13,247.88,248.05,9752.0,247.9936,248.0436,247.7937,247.9636,9752.0
2025-02-03 10:50:00,248.11,248.32,247.89,248.13,7110.0,248.0236,248.2335,247.8037,248.0436,7110.0
2025-02-03 10:55:00,248.43,248.54,248.16,248.31,12012.0,248.3435,248.4534,248.0736,248.2235,12012.0
2025-02-03 11:00:00,248.16,248.73,248.09,248.63,13420.0,248.0736,248.6434,248.0036,248.5434,13420.0
2025-02-03 11:05:00,248.43,248.43,247.61,247.99,5078.0,248.3435,248.3435,247.5238,247.9036,5078.0
2025-02-03 11:10:00,247.99,248.62,247.9,248.53,6437.0,247.9036,248.5334,247.8137,248.4434,6437.0
2025-02-03 11:15:00,248.61,248.89,248.42,248.69,3912.0,248.5234,248.8033,248.3335,248.6034,3912.0
2025-02-03 11:20:00,248.78,249.02,248.64,248.83,5366.0,248.6933,248.9333,248.5534,248.7433,5366.0
2025-02-03 11:25:00,248.83,249.14,248.61,248.61,6914.0,248.7433,249.0532,248.5234,248.5234,6914.0
2025-02-03 11:30:00,248.57,248.87,248.12,248.71,10573.0,248.4834,248.7833,248.0336,248.6234,10573.0
2025-02-03 11:35:00,248.71,249.53,248.68,249.43,10510.0,248.6234,249.4431,248.5934,249.3431,10510.0
2025-02-03 11:40:00,249.44,250.43,249.31,250.4,24522.0,249.3531,250.3428,249.2232,250.3128,24522.0
2025-02-03 11:45:00,250.21,250.71,250.21,250.39,37141.0,250.1228,250.6227,250.1228,250.3028,37141.0
2025-02-03 11:50:00,250.39,250.65,250.12,250.3,9228.0,250.3028,250.5627,250.0329,250.2128,9228.0
2025-02-03 11:55:00,250.3,250.45,249.82,249.98,11389.0,250.2128,250.3628,249.733,249.8929,11389.0
2025-02-03 12:00:00,249.97,250.08,249.57,249.67,13921.0,249.8829,249.9929,249.4831,249.583,13921.0
2025-02-03 12:05:00,249.67,249.8,249.47,249.62,6132.0,249.583,249.713,249.3831,249.5331,6132.0
2025-02-03 12:10:00,249.74,249.94,249.52,249.81,14265.0,249.653,249.8529,249.4331,249.723,14265.0
2025-02-03 12:15:00,249.87,250.14,249.78,250.01,8547.0,249.783,250.0529,249.693,249.9229,8547.0
2025-02-03 12:20:00,250.1,250.29,250.08,250.09,6020.0,250.0129,250.2028,249.9929,250.0029,6020.0
2025-02-03 12:25:00,250.15,250.57,250.15,250.24,6846.0,250.0629,250.4827,250.0629,250.1528,6846.0
2025-02-03 12:30:00,250.22,250.27,249.74,249.88,2962.0,250.1328,250.1828,249.653,249.793,2962.0
2025-02-03 12:35:00,249.74,250.0,249.67,249.77,5406.0,249.653,249.9129,249.583,249.683,5406.0
2025-02-03 12:40:00,249.68,249.93,249.52,249.52,11926.0,249.593,249.8429,249.4331,249.4331,11926.0
2025-02-03 12:45:00,249.46,249.81,249.4,249.74,7219.0,249.3731,249.723,249.3131,249.653,7219.0
2025-02-03 12:50:00,249.82,250.12,249.8,249.83,4472.0,249.733,250.0329,249.713,249.743,4472.0
2025-02-03 12:55:00,249.91,250.1,249.67,250.1,5061.0,249.823,250.0129,249.583,250.0129,5061.0
2025-02-03 13:00:00,249.86,250.27,249.68,250.27,2848.0,249.773,250.1828,249.593,250.1828,2848.0
2025-02-03 13:05:00,250.43,250.55,249.96,249.96,4121.0,250.3428,250.4627,249.8729,249.8729,4121.0
2025-02-03 13:10:00,249.95,250.31,249.8,250.05,6883.0,249.8629,250.2228,249.713,249.9629,6883.0
2025-02-03 13:15:00,249.98,250.35,249.91,250.18,9240.0,249.8929,250.2628,249.823,250.0929,9240.0
2025-02-03 13:20:00,250.22,250.36,249.99,250.0,5040.0,250.1328,250.2728,249.9029,249.9129,5040.0
2025-02-03 13:25:00,250.07,250.43,250.07,250.29,3936.0,249.9829,250.3428,249.9829,250.2028,3936.0
2025-02-03 13:30:00,250.36,250.61,250.34,250.5,4679.0,250.2728,250.5227,250.2528,250.4127,4679.0
2025-02-03 13:35:00,250.49,250.62,250.36,250.36,6583.0,250.4028,250.5327,250.2728,250.2728,6583.0
2025-02-03 13:40:00,250.42,250.48,250.15,250.28,8720.0,250.3328,250.3928,250.0629,250.1928,8720.0
2025-02-03 13:45:00,250.23,250.43,250.23,250.41,2346.0,250.1428,250.3428,250.1428,250.3228,2346.0
2025-02-03 13:50:00,250.44,250.5,250.32,250.35,1818.0,250.3528,250.4127,250.2328,250.2628,1818.0
2025-02-03 13:55:00,250.39,250.46,250.22,250.22,5209.0,250.3028,250.3728,250.1328,250.1328,5209.0
2025-02-03 14:00:00,250.26,250.33,249.77,249.83,26803.0,250.1728,250.2428,249.683,249.743,26803.0
2025-02-03 14:05:00,249.88,250.13,249.57,249.73,6458.0,249.793,250.0429,249.4831,249.643,6458.0
2025-02-03 14:10:00,249.73,249.77,249.37,249.37,17507.0,249.643,249.683,249.2831,249.2831,17507.0
2025-02-03 14:15:00,249.5,249.53,249.28,249.4,14042.0,249.4131,249.4431,249.1932,249.3131,14042.0
2025-02-03 14:20:00,249.4,249.5,249.3,249.36,5424.0,249.3131,249.4131,249.2132,249.2731,5424.0
2025-02-03 14:25:00,249.48,249.48,249.12,249.22,5778.0,249.3931,249.3931,249.0332,249.1332,5778.0
2025-02-03 14:30:00,249.22,249.54,249.22,249.37,4273.0,249.1332,249.4531,249.1332,249.2831,4273.0
2025-02-03 14:35:00,249.34,249.39,248.97,249.04,7002.0,249.2532,249.3031,248.8833,248.9533,7002.0
2025-02-03 14:40:00,249.02,249.32,248.93,249.32,6331.0,248.9333,249.2332,248.8433,249.2332,6331.0
2025-02-03 14:45:00,249.42,249.58,249.33,249.34,9675.0,249.3331,249.4931,249.2432,249.2532,9675.0
2025-02-03 14:50:00,249.5,249.5,249.3,249.35,3109.0,249.4131,249.4131,249.2132,249.2631,3109.0
2025-02-03 14:55:00,249.4,249.71,249.3,249.7,13257.0,249.3131,249.623,249.2132,249.613,13257.0
2025-02-03 15:00:00,249.77,249.8,249.35,249.38,9396.0,249.683,249.713,249.2631,249.2931,9396.0
2025-02-03 15:05:00,249.38,249.49,249.3,249.47,7091.0,249.2931,249.4031,249.2132,249.3831,7091.0
2025-02-03 15:10:00,249.43,249.49,249.24,249.27,7407.0,249.3431,249.4031,249.1532,249.1832,7407.0
2025-02-03 15:15:00,249.27,249.44,249.22,249.29,17148.0,249.1832,249.3531,249.1332,249.2032,17148.0
2025-02-03 15:20:00,249.22,249.29,249.0,249.0,7557.0,249.1332,249.2032,248.9133,248.9133,7557.0
2025-02-03 15:25:00,248.92,249.05,248.82,248.82,5842.0,248.8333,248.9633,248.7333,248.7333,5842.0
2025-02-03 15:30:00,248.79,249.0,248.52,249.0,14289.0,248.7033,248.9133,248.4334,248.9133,14289.0
2025-02-03 15:35:00,249.0,249.36,248.83,248.99,11821.0,248.9133,249.2731,248.7433,248.9033,11821.0
2025-02-03 15:40:00,249.04,249.17,248.92,249.05,14348.0,248.9533,249.0832,248.8333,248.9633,14348.0
2025-02-03 15:45:00,249.1,249.5,249.01,249.44,16501.0,249.0132,249.4131,248.9233,249.3531,16501.0
2025-02-03 15:50:00,249.56,249.75,249.33,249.36,25372.0,249.4731,249.663,249.2432,249.2731,25372.0
2025-02-03 15:55:00,249.3,249.39,248.9,249.01,110689.0,249.2132,249.3031,248.8133,248.9233,110689.0
2025-02-04 09:30:00,247.21,250.22,247.21,247.23,50773.0,247.1239,250.1328,247.1239,247.1439,50773.0
2025-02-04 09:35:00,248.19,248.55,247.45,247.46,6825.0,248.1036,248.4634,247.3638,247.3738,6825.0
2025-02-04 09:40:00,247.47,249.09,247.47,248.21,7031.0,247.3838,249.0032,247.3838,248.1235,7031.0
2025-02-04 09:45:00,248.61,249.02,248.06,248.24,10448.0,248.5234,248.9333,247.9736,248.1535,10448.0
2025-02-04 09:50:00,248.26,248.26,247.36,248.0,17014.0,248.1735,248.1735,247.2738,247.9136,17014.0
2025-02-04 09:55:00,247.67,247.71,247.1,247.6,16803.0,247.5837,247.6237,247.0139,247.5138,16803.0
2025-02-04 10:00:00,247.67,248.95,247.67,248.29,19306.0,247.5837,248.8633,247.5837,248.2035,19306.0
2025-02-04 10:05:00,248.31,248.99,248.09,248.99,3235.0,248.2235,248.9033,248.0036,248.9033,3235.0
2025-02-04 10:10:00,249.05,249.37,248.86,249.37,9125.0,248.9633,249.2831,248.7733,249.2831,9125.0
2025-02-04 10:15:00,249.39,249.81,249.34,249.59,6667.0,249.3031,249.723,249.2532,249.5031,6667.0
2025-02-04 10:20:00,249.62,250.17,249.62,249.95,3871.0,249.5331,250.0829,249.5331,249.8629,3871.0
2025-02-04 10:25:00,249.95,250.74,249.94,250.5,8580.0,249.8629,250.6527,249.8529,250.4127,8580.0
2025-02-04 10:30:00,250.43,250.6,250.08,250.37,11742.0,250.3428,250.5127,249.9929,250.2828,11742.0
2025-02-04 10:35:00,250.14,250.17,249.86,249.86,3496.0,250.0529,250.0829,249.773,249.773,3496.0
2025-02-04 10:40:00,249.95,250.12,249.82,249.99,4262.0,249.8629,250.0329,249.733,249.9029,4262.0
2025-02-04 10:45:00,249.99,250.0,249.61,249.97,8283.0,249.9029,249.9129,249.5231,249.8829,8283.0
2025-02-04 10:50:00,249.96,250.07,249.81,249.95,6041.0,249.8729,249.9829,249.723,249.8629,6041.0
2025-02-04 10:55:00,250.06,250.28,249.78,249.88,8979.0,249.9729,250.1928,249.693,249.793,8979.0
2025-02-04 11:00:00,249.91,250.69,249.9,250.54,17226.0,249.823,250.6027,249.813,250.4527,17226.0
2025-02-04 11:05:00,250.66,250.77,250.4,250.77,13757.0,250.5727,250.6827,250.3128,250.6827,13757.0
2025-02-04 11:10:00,250.78,251.0,250.53,250.91,7684.0,250.6927,250.9126,250.4427,250.8226,7684.0
2025-02-04 11:15:00,250.84,251.22,250.83,250.87,8490.0,250.7526,251.1325,250.7426,250.7826,8490.0
2025-02-04 11:20:00,250.89,251.28,250.81,251.08,5034.0,250.8026,251.1925,250.7226,250.9925,5034.0
2025-02-04 11:25:00,251.12,251.28,251.08,251.28,3589.0,251.0325,251.1925,250.9925,251.1925,3589.0
2025-02-04 11:30:00,251.28,251.5,251.07,251.07,13367.0,251.1925,251.4124,250.9825,250.9825,13367.0
2025-02-04 11:35:00,250.94,250.94,250.54,250.73,7527.0,250.8526,250.8526,250.4527,250.6427,7527.0
2025-02-04 11:40:00,250.6,251.09,250.6,250.75,7436.0,250.5127,251.0025,250.5127,250.6627,7436.0
2025-02-04 11:45:00,250.68,250.7,250.15,250.47,21834.0,250.5927,250.6127,250.0629,250.3828,21834.0
2025-02-04 11:50:00,250.42,250.55,250.16,250.46,5863.0,250.3328,250.4627,250.0729,250.3728,5863.0
2025-02-04 11:55:00,250.52,250.64,250.24,250.64,4316.0,250.4327,250.5527,250.1528,250.5527,4316.0
2025-02-04 12:00:00,250.61,250.71,250.48,250.52,12999.0,250.5227,250.6227,250.3928,250.4327,12999.0
2025-02-04 12:05:00,250.45,250.56,250.33,250.33,9524.0,250.3628,250.4727,250.2428,250.2428,9524.0
2025-02-04 12:10:00,250.25,250.41,250.21,250.21,9043.0,250.1628,250.3228,250.1228,250.1228,9043.0
2025-02-04 12:15:00,250.24,250.26,249.94,250.14,14058.0,250.1528,250.1728,249.8529,250.0529,14058.0
2025-02-04 12:20:00,250.14,250.14,249.94,249.98,12084.0,250.0529,250.0529,249.8529,249.8929,12084.0
2025-02-04 12:25:00,249.99,250.0,249.43,249.65,6743.0,249.9029,249.9129,249.3431,249.563,6743.0
2025-02-04 12:30:00,249.51,249.6,249.16,249.26,9896.0,249.4231,249.5131,249.0732,249.1732,9896.0
2025-02-04 12:35:00,249.29,249.5,249.21,249.31,5828.0,249.2032,249.4131,249.1232,249.2232,5828.0
2025-02-04 12:40:00,249.31,249.41,249.19,249.32,4731.0,249.2232,249.3231,249.1032,249.2332,4731.0
2025-02-04 12:45:00,249.32,249.45,249.25,249.27,12714.0,249.2332,249.3631,249.1632,249.1832,12714.0
2025-02-04 12:50:00,249.31,249.5,249.28,249.49,6364.0,249.2232,249.4131,249.1932,249.4031,6364.0
2025-02-04 12:55:00,249.41,249.62,249.37,249.43,8761.0,249.3231,249.5331,249.2831,249.3431,8761.0
2025-02-04 13:00:00,249.44,249.56,249.31,249.41,5980.0,249.3531,249.4731,249.2232,249.3231,5980.0
2025-02-04 13:05:00,249.41,249.6,249.41,249.5,2080.0,249.3231,249.5131,249.3231,249.4131,2080.0
2025-02-04 13:10:00,249.49,249.49,249.24,249.24,2756.0,249.4031,249.4031,249.1532,249.1532,2756.0
2025-02-04 13:15:00,249.47,249.53,249.21,249.22,4948.0,249.3831,249.4431,249.1232,249.1332,4948.0
2025-02-04 13:20:00,249.26,249.26,248.78,249.11,13445.0,249.1732,249.1732,248.6933,249.0232,13445.0
2025-02-04 13:25:00,249.0,249.32,248.99,249.09,7612.0,248.9133,249.2332,248.9033,249.0032,7612.0
2025-02-04 13:30:00,249.02,249.34,248.99,249.21,4703.0,248.9333,249.2532,248.9033,249.1232,4703.0
2025-02-04 13:35:00,249.1,249.14,248.51,248.59,4543.0,249.0132,249.0532,248.4234,248.5034,4543.0
2025-02-04 13:40:00,248.46,248.64,248.44,248.64,3623.0,248.3735,248.5534,248.3535,248.5534,3623.0
2025-02-04 13:45:00,248.64,248.64,248.48,248.63,6611.0,248.5534,248.5534,248.3935,248.5434,6611.0
2025-02-04 13:50:00,248.61,248.72,248.48,248.56,5157.0,248.5234,248.6334,248.3935,248.4734,5157.0
2025-02-04 13:55:00,248.56,248.68,248.38,248.44,4284.0,248.4734,248.5934,248.2935,248.3535,4284.0
2025-02-04 14:00:00,248.53,248.72,248.43,248.53,11411.0,248.4434,248.6334,248.3435,248.4434,11411.0
2025-02-04 14:05:00,248.53,248.63,248.38,248.51,2156.0,248.4434,248.5434,248.2935,248.4234,2156.0
2025-02-04 14:10:00,248.5,248.62,248.37,248.5,1721.0,248.4134,248.5334,248.2835,248.4134,1721.0
2025-02-04 14:15:00,248.49,248.61,248.36,248.52,7378.0,248.4034,248.5234,248.2735,248.4334,7378.0
2025-02-04 14:20:00,248.44,248.86,248.43,248.84,7959.0,248.3535,248.7733,248.3435,248.7533,7959.0
2025-02-04 14:25:00,248.87,249.01,248.79,248.89,15533.0,248.7833,248.9233,248.7033,248.8033,15533.0
2025-02-04 14:30:00,248.89,249.01,248.82,248.91,8524.0,248.8033,248.9233,248.7333,248.8233,8524.0
2025-02-04 14:35:00,248.98,249.09,248.77,249.02,14856.0,248.8933,249.0032,248.6834,248.9333,14856.0
2025-02-04 14:40:00,249.02,249.26,248.75,248.75,8116.0,248.9333,249.1732,248.6634,248.6634,8116.0
2025-02-04 14:45:00,248.79,249.1,248.79,249.0,5935.0,248.7033,249.0132,248.7033,248.9133,5935.0
2025-02-04 14:50:00,249.05,249.26,249.04,249.16,5610.0,248.9633,249.1732,248.9533,249.0732,5610.0
2025-02-04 14:55:00,249.16,249.44,248.75,248.86,12867.0,249.0732,249.3531,248.6634,248.7733,12867.0
2025-02-04 15:00:00,248.77,249.12,248.76,249.09,7615.0,248.6834,249.0332,248.6734,249.0032,7615.0
2025-02-04 15:05:00,248.98,249.27,248.97,249.15,8210.0,248.8933,249.1832,248.8833,249.0632,8210.0
2025-02-04 15:10:00,249.15,249.29,249.06,249.13,8230.0,249.0632,249.2032,248.9732,249.0432,8230.0
2025-02-04 15:15:00,249.17,249.17,248.83,248.94,6157.0,249.0832,249.0832,248.7433,248.8533,6157.0
2025-02-04 15:20:00,248.94,249.07,248.87,248.88,8156.0,248.8533,248.9832,248.7833,248.7933,8156.0
2025-02-04 15:25:00,248.89,248.89,248.74,248.77,5406.0,248.8033,248.8033,248.6534,248.6834,5406.0
2025-02-04 15:30:00,248.88,248.97,248.74,248.91,8619.0,248.7933,248.8833,248.6534,248.8233,8619.0
2025-02-04 15:35:00,248.96,249.17,248.85,249.07,15495.0,248.8733,249.0832,248.7633,248.9832,15495.0
2025-02-04 15:40:00,249.05,249.05,248.48,248.48,18142.0,248.9633,248.9633,248.3935,248.3935,18142.0
2025-02-04 15:45:00,248.49,248.54,247.99,248.03,13446.0,248.4034,248.4534,247.9036,247.9436,13446.0
2025-02-04 15:50:00,248.09,248.52,248.0,248.0,29590.0,248.0036,248.4334,247.9136,247.9136,29590.0
2025-02-04 15:55:00,248.01,248.21,247.69,247.87,106702.0,247.9236,248.1235,247.6037,247.7837,106702.0
2025-02-05 09:30:00,249.76,250.38,248.02,249.45,21708.0,249.673,250.2928,247.9336,249.3631,21708.0
2025-02-05 09:35:00,249.45,249.71,249.17,249.45,5494.0,249.3631,249.623,249.0832,249.3631,5494.0
2025-02-05 09:40:00,249.65,250.32,249.65,249.89,16800.0,249.563,250.2328,249.563,249.803,16800.0
2025-02-05 09:45:00,250.0,250.25,249.68,249.97,11255.0,249.9129,250.1628,249.593,249.8829,11255.0
2025-02-05 09:50:00,249.65,249.94,249.62,249.84,8696.0,249.563,249.8529,249.5331,249.753,8696.0
2025-02-05 09:55:00,249.84,249.85,249.29,249.37,6769.0,249.753,249.763,249.2032,249.2831,6769.0
2025-02-05 10:00:00,249.37,249.8,248.83,248.96,16307.0,249.2831,249.713,248.7433,248.8733,16307.0
2025-02-05 10:05:00,248.84,249.47,248.84,249.34,16091.0,248.7533,249.3831,248.7533,249.2532,16091.0
2025-02-05 10:10:00,249.34,249.44,248.89,249.11,5046.0,249.2532,249.3531,248.8033,249.0232,5046.0
2025-02-05 10:15:00,249.0,249.3,248.95,249.13,3497.0,248.9133,249.2132,248.8633,249.0432,3497.0
2025-02-05 10:20:00,249.26,249.85,249.09,249.76,12415.0,249.1732,249.763,249.0032,249.673,12415.0
2025-02-05 10:25:00,249.75,249.89,249.56,249.75,2705.0,249.663,249.803,249.4731,249.663,2705.0
2025-02-05 10:30:00,249.7,249.81,249.4,249.52,8655.0,249.613,249.723,249.3131,249.4331,8655.0
2025-02-05 10:35:00,249.52,249.57,249.2,249.2,1961.0,249.4331,249.4831,249.1132,249.1132,1961.0
2025-02-05 10:40:00,249.18,249.43,249.18,249.42,21666.0,249.0932,249.3431,249.0932,249.3331,21666.0
2025-02-05 10:45:00,249.49,249.52,249.11,249.14,6035.0,249.4031,249.4331,249.0232,249.0532,6035.0
2025-02-05 10:50:00,249.14,249.73,249.09,249.64,11448.0,249.0532,249.643,249.0032,249.553,11448.0
2025-02-05 10:55:00,249.59,249.61,248.94,248.94,6865.0,249.5031,249.5231,248.8533,248.8533,6865.0
2025-02-05 11:00:00,248.95,248.96,248.71,248.87,5122.0,248.8633,248.8733,248.6234,248.7833,5122.0
2025-02-05 11:05:00,248.82,249.09,248.79,249.09,4602.0,248.7333,249.0032,248.7033,249.0032,4602.0
2025-02-05 11:10:00,249.05,249.17,248.81,248.89,2484.0,248.9633,249.0832,248.7233,248.8033,2484.0
2025-02-05 11:15:00,248.95,249.02,248.52,248.52,2907.0,248.8633,248.9333,248.4334,248.4334,2907.0
2025-02-05 11:20:00,248.4,248.62,248.4,248.52,6857.0,248.3135,248.5334,248.3135,248.4334,6857.0
2025-02-05 11:25:00,248.49,248.68,248.42,248.55,8685.0,248.4034,248.5934,248.3335,248.4634,8685.0
2025-02-05 11:30:00,248.54,248.64,248.42,248.48,8276.0,248.4534,248.5534,248.3335,248.3935,8276.0
2025-02-05 11:35:00,248.46,248.52,248.15,248.22,3109.0,248.3735,248.4334,248.0636,248.1335,3109.0
2025-02-05 11:40:00,248.15,248.25,247.86,248.13,5222.0,248.0636,248.1635,247.7737,248.0436,5222.0
2025-02-05 11:45:00,248.18,248.24,248.01,248.2,7924.0,248.0936,248.1535,247.9236,248.1135,7924.0
2025-02-05 11:50:00,248.14,248.67,248.14,248.67,6644.0,248.0536,248.5834,248.0536,248.5834,6644.0
2025-02-05 11:55:00,248.62,248.68,248.41,248.42,2448.0,248.5334,248.5934,248.3235,248.3335,2448.0
2025-02-05 12:00:00,248.49,248.62,248.38,248.38,5487.0,248.4034,248.5334,248.2935,248.2935,5487.0
2025-02-05 12:05:00,248.2,248.25,248.09,248.12,2813.0,248.1135,248.1635,248.0036,248.0336,2813.0
2025-02-05 12:10:00,248.11,248.21,247.88,247.89,3551.0,248.0236,248.1235,247.7937,247.8037,3551.0
2025-02-05 12:15:00,247.79,247.9,247.53,247.53,4782.0,247.7037,247.8137,247.4438,247.4438,4782.0
2025-02-05 12:20:00,247.53,247.55,247.43,247.44,3045.0,247.4438,247.4638,247.3438,247.3538,3045.0
2025-02-05 12:25:00,247.35,247.67,247.25,247.67,5430.0,247.2638,247.5837,247.1639,247.5837,5430.0
2025-02-05 12:30:00,247.72,247.92,247.7,247.92,3740.0,247.6337,247.8336,247.6137,247.8336,3740.0
2025-02-05 12:35:00,247.98,248.0,247.87,247.9,3987.0,247.8936,247.9136,247.7837,247.8137,3987.0
2025-02-05 12:40:00,247.87,248.12,247.87,248.07,11855.0,247.7837,248.0336,247.7837,247.9836,11855.0
2025-02-05 12:45:00,248.07,248.07,247.97,248.07,300.0,247.9836,247.9836,247.8836,247.9836,300.0
2025-02-05 12:50:00,248.16,248.4,248.15,248.4,2509.0,248.0736,248.3135,248.0636,248.3135,2509.0
2025-02-05 12:55:00,248.5,248.5,248.39,248.46,2300.0,248.4134,248.4134,248.3035,248.3735,2300.0
2025-02-05 13:00:00,248.45,248.78,248.45,248.62,2369.0,248.3635,248.6933,248.3635,248.5334,2369.0
2025-02-05 13:05:00,248.8,248.97,248.63,248.97,4815.0,248.7133,248.8833,248.5434,248.8833,4815.0
2025-02-05 13:10:00,248.98,248.99,248.8,248.99,2655.0,248.8933,248.9033,248.7133,248.9033,2655.0
2025-02-05 13:15:00,248.87,249.01,248.87,249.0,3081.0,248.7833,248.9233,248.7833,248.9133,3081.0
2025-02-05 13:20:00,248.9,249.02,248.86,249.0,7661.0,248.8133,248.9333,248.7733,248.9133,7661.0
2025-02-05 13:25:00,248.97,249.05,248.96,249.01,11575.0,248.8833,248.9633,248.8733,248.9233,11575.0
2025-02-05 13:30:00,249.02,249.11,248.91,249.09,7517.0,248.9333,249.0232,248.8233,249.0032,7517.0
2025-02-05 13:35:00,249.09,249.11,248.97,248.99,4752.0,249.0032,249.0232,248.8833,248.9033,4752.0
2025-02-05 13:40:00,249.04,249.19,248.96,249.16,15677.0,248.9533,249.1032,248.8733,249.0732,15677.0
2025-02-05 13:45:00,249.2,249.33,249.1,249.28,7811.0,249.1132,249.2432,249.0132,249.1932,7811.0
2025-02-05 13:50:00,249.26,249.56,249.23,249.56,5798.0,249.1732,249.4731,249.1432,249.4731,5798.0
2025-02-05 13:55:00,249.57,249.65,249.2,249.2,2813.0,249.4831,249.563,249.1132,249.1132,2813.0
2025-02-05 14:00:00,249.17,249.38,248.87,249.02,33226.0,249.0832,249.2931,248.7833,248.9333,33226.0
2025-02-05 14:05:00,249.0,249.0,248.86,248.94,5418.0,248.9133,248.9133,248.7733,248.8533,5418.0
2025-02-05 14:10:00,248.95,248.97,248.7,248.82,3504.0,248.8633,248.8833,248.6134,248.7333,3504.0
2025-02-05 14:15:00,248.7,248.87,248.68,248.76,5501.0,248.6134,248.7833,248.5934,248.6734,5501.0
2025-02-05 14:20:00,248.67,248.76,248.6,248.66,2669.0,248.5834,248.6734,248.5134,248.5734,2669.0
2025-02-05 14:25:00,248.71,248.75,248.63,248.73,2428.0,248.6234,248.6634,248.5434,248.6434,2428.0
2025-02-05 14:30:00,248.74,248.94,248.69,248.86,6018.0,248.6534,248.8533,248.6034,248.7733,6018.0
2025-02-05 14:35:00,248.84,248.94,248.79,248.91,7087.0,248.7533,248.8533,248.7033,248.8233,7087.0
2025-02-05 14:40:00,248.88,248.88,248.71,248.75,6391.0,248.7933,248.7933,248.6234,248.6634,6391.0
2025-02-05 14:45:00,248.81,248.81,248.45,248.5,4630.0,248.7233,248.7233,248.3635,248.4134,4630.0
2025-02-05 14:50:00,248.55,248.74,248.54,248.56,3739.0,248.4634,248.6534,248.4534,248.4734,3739.0
2025-02-05 14:55:00,248.61,248.64,247.28,247.78,52694.0,248.5234,248.5534,247.1939,247.6937,52694.0
2025-02-05 15:00:00,247.74,248.09,247.68,247.99,14490.0,247.6537,248.0036,247.5937,247.9036,14490.0
2025-02-05 15:05:00,247.91,247.98,247.67,247.76,10019.0,247.8237,247.8936,247.5837,247.6737,10019.0
2025-02-05 15:10:00,247.7,248.04,247.7,247.98,15914.0,247.6137,247.9536,247.6137,247.8936,15914.0
2025-02-05 15:15:00,248.02,248.39,247.97,248.37,6819.0,247.9336,248.3035,247.8836,248.2835,6819.0
2025-02-05 15:20:00,248.37,248.66,248.37,248.58,8096.0,248.2835,248.5734,248.2835,248.4934,8096.0
2025-02-05 15:25:00,248.74,248.76,248.54,248.71,5711.0,248.6534,248.6734,248.4534,248.6234,5711.0
2025-02-05 15:30:00,248.65,248.82,248.61,248.7,10588.0,248.5634,248.7333,248.5234,248.6134,10588.0
2025-02-05 15:35:00,248.65,248.86,248.62,248.8,7023.0,248.5634,248.7733,248.5334,248.7133,7023.0
2025-02-05 15:40:00,248.8,248.87,248.7,248.7,7861.0,248.7133,248.7833,248.6134,248.6134,7861.0
2025-02-05 15:45:00,248.69,248.75,248.53,248.53,16686.0,248.6034,248.6634,248.4434,248.4434,16686.0
2025-02-05 15:50:00,248.81,249.25,248.65,248.93,30212.0,248.7233,249.1632,248.5634,248.8433,30212.0
2025-02-05 15:55:00,248.86,249.18,248.76,248.89,68886.0,248.7733,249.0932,248.6734,248.8033,68886.0
2025-02-06 09:30:00,250.79,251.73,250.34,250.74,36994.0,250.7026,251.6423,250.2528,250.6527,36994.0
2025-02-06 09:35:00,250.74,251.46,250.39,251.39,7887.0,250.6527,251.3724,250.3028,251.3024,7887.0
2025-02-06 09:40:00,251.09,251.87,250.79,251.3,27446.0,251.0025,251.7823,250.7026,251.2125,27446.0
2025-02-06 09:45:00,251.08,251.22,250.66,250.87,5991.0,250.9925,251.1325,250.5727,250.7826,5991.0
2025-02-06 09:50:00,250.75,251.36,250.75,251.36,21187.0,250.6627,251.2724,250.6627,251.2724,21187.0
2025-02-06 09:55:00,251.36,251.52,251.04,251.46,13230.0,251.2724,251.4324,250.9526,251.3724,13230.0
2025-02-06 10:00:00,251.42,251.54,251.06,251.15,15445.0,251.3324,251.4524,250.9726,251.0625,15445.0
2025-02-06 10:05:00,251.04,251.32,250.66,250.76,5782.0,250.9526,251.2325,250.5727,250.6727,5782.0
2025-02-06 10:10:00,250.84,251.12,250.75,250.94,8939.0,250.7526,251.0325,250.6627,250.8526,8939.0
2025-02-06 10:15:00,251.01,251.01,250.7,250.97,8228.0,250.9226,250.9226,250.6127,250.8826,8228.0
2025-02-06 10:20:00,250.95,251.09,250.71,250.79,6648.0,250.8626,251.0025,250.6227,250.7026,6648.0
2025-02-06 10:25:00,250.78,251.42,250.66,251.42,18065.0,250.6927,251.3324,250.5727,251.3324,18065.0
2025-02-06 10:30:00,251.3,251.68,251.25,251.52,22963.0,251.2125,251.5923,251.1625,251.4324,22963.0
2025-02-06 10:35:00,251.45,251.87,251.18,251.44,9781.0,251.3624,251.7823,251.0925,251.3524,9781.0
2025-02-06 10:40:00,251.61,251.62,251.24,251.28,9336.0,251.5224,251.5324,251.1525,251.1925,9336.0
2025-02-06 10:45:00,251.28,251.41,251.28,251.33,7024.0,251.1925,251.3224,251.1925,251.2425,7024.0
2025-02-06 10:50:00,251.34,251.42,251.1,251.4,9649.0,251.2525,251.3324,251.0125,251.3124,9649.0
2025-02-06 10:55:00,251.4,251.66,251.15,251.43,8807.0,251.3124,251.5723,251.0625,251.3424,8807.0
2025-02-06 11:00:00,251.26,251.73,251.15,251.6,9595.0,251.1725,251.6423,251.0625,251.5124,9595.0
2025-02-06 11:05:00,251.6,251.94,251.56,251.94,8792.0,251.5124,251.8522,251.4724,251.8522,8792.0
2025-02-06 11:10:00,251.93,252.25,251.91,252.25,27816.0,251.8423,252.1621,251.8223,252.1621,27816.0
2025-02-06 11:15:00,252.24,252.35,252.0,252.25,8690.0,252.1521,252.2621,251.9122,252.1621,8690.0
2025-02-06 11:20:00,252.23,252.27,252.09,252.1,6381.0,252.1421,252.1821,252.0022,252.0122,6381.0
2025-02-06 11:25:00,252.19,252.26,252.11,252.2,5484.0,252.1022,252.1721,252.0222,252.1122,5484.0
2025-02-06 11:30:00,252.2,252.2,251.68,251.88,3653.0,252.1122,252.1122,251.5923,251.7923,3653.0
2025-02-06 11:35:00,251.98,252.05,251.86,251.94,7489.0,251.8922,251.9622,251.7723,251.8522,7489.0
2025-02-06 11:40:00,251.93,252.08,251.92,251.99,7566.0,251.8423,251.9922,251.8323,251.9022,7566.0
2025-02-06 11:45:00,252.03,252.04,251.65,251.66,4517.0,251.9422,251.9522,251.5623,251.5723,4517.0
2025-02-06 11:50:00,251.78,252.03,251.74,251.92,1991.0,251.6923,251.9422,251.6523,251.8323,1991.0
2025-02-06 11:55:00,251.93,251.93,251.56,251.76,2608.0,251.8423,251.8423,251.4724,251.6723,2608.0
2025-02-06 12:00:00,251.62,251.68,251.41,251.52,20496.0,251.5324,251.5923,251.3224,251.4324,20496.0
2025-02-06 12:05:00,251.52,251.55,251.31,251.5,11842.0,251.4324,251.4624,251.2225,251.4124,11842.0
2025-02-06 12:10:00,251.49,251.68,251.44,251.48,16398.0,251.4024,251.5923,251.3524,251.3924,16398.0
2025-02-06 12:15:00,251.5,252.05,251.45,251.89,2093.0,251.4124,251.9622,251.3624,251.8023,2093.0
2025-02-06 12:20:00,251.98,252.23,251.95,251.99,1931.0,251.8922,252.1421,251.8622,251.9022,1931.0
2025-02-06 12:25:00,252.14,252.33,251.98,252.28,2209.0,252.0522,252.2421,251.8922,252.1921,2209.0
2025-02-06 12:30:00,252.23,252.39,252.15,252.32,3819.0,252.1421,252.3021,252.0622,252.2321,3819.0
2025-02-06 12:35:00,252.41,252.66,252.41,252.65,3118.0,252.3221,252.572,252.3221,252.562,3118.0
2025-02-06 12:40:00,252.58,252.64,252.42,252.42,3732.0,252.492,252.552,252.3321,252.3321,3732.0
2025-02-06 12:45:00,252.47,252.47,252.17,252.21,2700.0,252.3821,252.3821,252.0822,252.1222,2700.0
2025-02-06 12:50:00,252.21,252.24,252.12,252.19,3719.0,252.1222,252.1521,252.0322,252.1022,3719.0
2025-02-06 12:55:00,252.19,252.19,252.05,252.1,5882.0,252.1022,252.1022,251.9622,252.0122,5882.0
2025-02-06 13:00:00,252.13,252.51,252.1,252.38,9531.0,252.0422,252.422,252.0122,252.2921,9531.0
2025-02-06 13:05:00,252.37,252.41,252.1,252.13,3341.0,252.2821,252.3221,252.0122,252.0422,3341.0
2025-02-06 13:10:00,252.11,252.19,252.04,252.19,915.0,252.0222,252.1022,251.9522,252.1022,915.0
2025-02-06 13:15:00,252.05,252.2,251.99,252.14,18251.0,251.9622,252.1122,251.9022,252.0522,18251.0
2025-02-06 13:20:00,252.13,252.15,251.89,252.1,4539.0,252.0422,252.0622,251.8023,252.0122,4539.0
2025-02-06 13:25:00,252.07,252.11,251.88,251.88,2955.0,251.9822,252.0222,251.7923,251.7923,2955.0
2025-02-06 13:30:00,251.89,252.08,251.87,251.87,790.0,251.8023,251.9922,251.7823,251.7823,790.0
2025-02-06 13:35:00,251.94,252.02,251.81,251.81,1165.0,251.8522,251.9322,251.7223,251.7223,1165.0
2025-02-06 13:40:00,251.81,251.89,251.39,251.39,14536.0,251.7223,251.8023,251.3024,251.3024,14536.0
2025-02-06 13:45:00,251.43,251.51,251.38,251.4,2130.0,251.3424,251.4224,251.2924,251.3124,2130.0
2025-02-06 13:50:00,251.37,251.64,251.3,251.33,3557.0,251.2824,251.5524,251.2125,251.2425,3557.0
2025-02-06 13:55:00,251.3,251.46,251.19,251.19,5570.0,251.2125,251.3724,251.1025,251.1025,5570.0
2025-02-06 14:00:00,251.14,251.78,251.14,251.51,18313.0,251.0525,251.6923,251.0525,251.4224,18313.0
2025-02-06 14:05:00,251.57,251.65,251.45,251.45,1713.0,251.4824,251.5623,251.3624,251.3624,1713.0
2025-02-06 14:10:00,251.52,251.76,251.48,251.6,2987.0,251.4324,251.6723,251.3924,251.5124,2987.0
2025-02-06 14:15:00,251.67,251.76,251.55,251.76,3682.0,251.5823,251.6723,251.4624,251.6723,3682.0
2025-02-06 14:20:00,251.63,251.71,251.49,251.54,5349.0,251.5424,251.6223,251.4024,251.4524,5349.0
2025-02-06 14:25:00,251.54,251.54,251.12,251.12,3727.0,251.4524,251.4524,251.0325,251.0325,3727.0
2025-02-06 14:30:00,251.12,251.21,250.58,250.77,8088.0,251.0325,251.1225,250.4927,250.6827,8088.0
2025-02-06 14:35:00,250.69,250.97,250.65,250.81,3928.0,250.6027,250.8826,250.5627,250.7226,3928.0
2025-02-06 14:40:00,250.81,250.83,250.72,250.73,3679.0,250.7226,250.7426,250.6327,250.6427,3679.0
2025-02-06 14:45:00,250.8,251.1,250.69,251.1,10209.0,250.7126,251.0125,250.6027,251.0125,10209.0
2025-02-06 14:50:00,251.15,251.31,251.15,251.17,1596.0,251.0625,251.2225,251.0625,251.0825,1596.0
2025-02-06 14:55:00,251.17,251.17,250.88,250.9,5110.0,251.0825,251.0825,250.7926,250.8126,5110.0
2025-02-06 15:00:00,250.98,251.07,250.88,251.07,5042.0,250.8926,250.9825,250.7926,250.9825,5042.0
2025-02-06 15:05:00,251.07,251.29,250.97,251.18,5888.0,250.9825,251.2025,250.8826,251.0925,5888.0
2025-02-06 15:10:00,251.24,251.6,251.22,251.54,4688.0,251.1525,251.5124,251.1325,251.4524,4688.0
2025-02-06 15:15:00,251.54,251.86,251.41,251.48,14585.0,251.4524,251.7723,251.3224,251.3924,14585.0
2025-02-06 15:20:00,251.53,251.67,251.39,251.39,5926.0,251.4424,251.5823,251.3024,251.3024,5926.0
2025-02-06 15:25:00,251.48,251.56,251.46,251.5,3969.0,251.3924,251.4724,251.3724,251.4124,3969.0
2025-02-06 15:30:00,251.51,251.59,251.35,251.35,7038.0,251.4224,251.5024,251.2625,251.2625,7038.0
2025-02-06 15:35:00,251.39,251.42,250.95,251.05,9279.0,251.3024,251.3324,250.8626,250.9626,9279.0
2025-02-06 15:40:00,251.03,251.47,251.03,251.34,7419.0,250.9426,251.3824,250.9426,251.2525,7419.0
2025-02-06 15:45:00,251.34,251.66,251.34,251.65,7653.0,251.2525,251.5723,251.2525,251.5623,7653.0
2025-02-06 15:50:00,251.64,252.04,251.44,251.46,26933.0,251.5524,251.9522,251.3524,251.3724,26933.0
2025-02-06 15:55:00,251.5,251.56,251.24,251.34,87055.0,251.4124,251.4724,251.1525,251.2525,87055.0
2025-02-07 09:30:00,251.59,251.61,250.31,250.57,31443.0,251.5024,251.5224,250.2228,250.4827,31443.0
2025-02-07 09:35:00,250.31,250.92,249.62,250.92,9935.0,250.2228,250.8326,249.5331,250.8326,9935.0
2025-02-07 09:40:00,250.75,251.0,250.44,250.84,3691.0,250.6627,250.9126,250.3528,250.7526,3691.0
2025-02-07 09:45:00,250.84,251.02,250.33,250.33,6895.0,250.7526,250.9326,250.2428,250.2428,6895.0
2025-02-07 09:50:00,250.6,250.64,249.82,250.43,10237.0,250.5127,250.5527,249.733,250.3428,10237.0
2025-02-07 09:55:00,250.52,251.0,250.46,250.84,7923.0,250.4327,250.9126,250.3728,250.7526,7923.0
2025-02-07 10:00:00,251.0,251.35,250.47,251.12,19896.0,250.9126,251.2625,250.3828,251.0325,19896.0
2025-02-07 10:05:00,251.12,251.83,250.91,251.82,14489.0,251.0325,251.7423,250.8226,251.7323,14489.0
2025-02-07 10:10:00,251.82,252.21,251.64,251.97,18533.0,251.7323,252.1222,251.5524,251.8822,18533.0
2025-02-07 10:15:00,251.99,251.99,251.26,251.26,9452.0,251.9022,251.9022,251.1725,251.1725,9452.0
2025-02-07 10:20:00,251.18,251.39,250.84,251.23,7303.0,251.0925,251.3024,250.7526,251.1425,7303.0
2025-02-07 10:25:00,251.23,251.95,251.06,251.74,11627.0,251.1425,251.8622,250.9726,251.6523,11627.0
2025-02-07 10:30:00,251.77,252.08,251.59,251.98,15509.0,251.6823,251.9922,251.5024,251.8922,15509.0
2025-02-07 10:35:00,251.99,252.6,251.98,252.32,14301.0,251.9022,252.512,251.8922,252.2321,14301.0
2025-02-07 10:40:00,252.29,252.51,252.16,252.39,7390.0,252.2021,252.422,252.0722,252.3021,7390.0
2025-02-07 10:45:00,252.37,252.58,252.25,252.5,4355.0,252.2821,252.492,252.1621,252.4121,4355.0
2025-02-07 10:50:00,252.54,252.6,251.42,251.47,17367.0,252.452,252.512,251.3324,251.3824,17367.0
2025-02-07 10:55:00,251.61,252.13,251.5,252.0,11009.0,251.5224,252.0422,251.4124,251.9122,11009.0
2025-02-07 11:00:00,252.06,252.39,251.77,252.39,11084.0,251.9722,252.3021,251.6823,252.3021,11084.0
2025-02-07 11:05:00,252.39,252.8,252.18,252.8,10922.0,252.3021,252.7119,252.0922,252.7119,10922.0
2025-02-07 11:10:00,252.63,253.26,252.49,252.95,19730.0,252.542,253.1718,252.4021,252.8619,19730.0
2025-02-07 11:15:00,252.95,253.27,252.79,253.1,19984.0,252.8619,253.1818,252.702,253.0118,19984.0
2025-02-07 11:20:00,253.26,253.35,253.1,253.17,11388.0,253.1718,253.2618,253.0118,253.0818,11388.0
2025-02-07 11:25:00,253.2,253.29,252.8,252.8,14857.0,253.1118,253.2018,252.7119,252.7119,14857.0
2025-02-07 11:30:00,252.81,253.14,252.77,252.93,5943.0,252.7219,253.0518,252.682,252.8419,5943.0
2025-02-07 11:35:00,252.93,252.93,252.53,252.68,3793.0,252.8419,252.8419,252.442,252.592,3793.0
2025-02-07 11:40:00,252.54,252.7,252.4,252.6,2169.0,252.452,252.612,252.3121,252.512,2169.0
2025-02-07 11:45:00,252.55,252.76,252.4,252.69,6758.0,252.462,252.672,252.3121,252.602,6758.0
2025-02-07 11:50:00,252.54,252.66,252.23,252.23,3307.0,252.452,252.572,252.1421,252.1421,3307.0
2025-02-07 11:55:00,252.25,252.55,252.16,252.4,20632.0,252.1621,252.462,252.0722,252.3121,20632.0
2025-02-07 12:00:00,252.36,252.49,252.29,252.49,3616.0,252.2721,252.4021,252.2021,252.4021,3616.0
2025-02-07 12:05:00,252.61,252.77,252.38,252.71,3992.0,252.522,252.682,252.2921,252.622,3992.0
2025-02-07 12:10:00,252.7,253.01,252.66,252.8,13873.0,252.612,252.9219,252.572,252.7119,13873.0
2025-02-07 12:15:00,252.84,252.95,252.57,252.74,3522.0,252.7519,252.8619,252.482,252.652,3522.0
2025-02-07 12:20:00,252.77,253.01,252.57,252.68,7888.0,252.682,252.9219,252.482,252.592,7888.0
2025-02-07 12:25:00,252.77,252.89,252.72,252.83,6685.0,252.682,252.8019,252.632,252.7419,6685.0
2025-02-07 12:30:00,252.76,252.76,252.5,252.59,5550.0,252.672,252.672,252.4121,252.502,5550.0
2025-02-07 12:35:00,252.59,252.59,252.39,252.4,2101.0,252.502,252.502,252.3021,252.3121,2101.0
2025-02-07 12:40:00,252.38,252.4,252.15,252.34,7252.0,252.2921,252.3121,252.0622,252.2521,7252.0
2025-02-07 12:45:00,252.36,252.62,252.26,252.59,2009.0,252.2721,252.532,252.1721,252.502,2009.0
2025-02-07 12:50:00,252.59,252.61,252.47,252.47,6449.0,252.502,252.522,252.3821,252.3821,6449.0
2025-02-07 12:55:00,252.46,252.48,252.44,252.45,1497.0,252.3721,252.3921,252.3521,252.3621,1497.0
2025-02-07 13:00:00,252.4,252.51,252.38,252.39,8927.0,252.3121,252.422,252.2921,252.3021,8927.0
2025-02-07 13:05:00,252.29,252.57,252.29,252.48,3311.0,252.2021,252.482,252.2021,252.3921,3311.0
2025-02-07 13:10:00,252.5,252.84,252.43,252.69,17880.0,252.4121,252.7519,252.3421,252.602,17880.0
2025-02-07 13:15:00,252.71,252.75,252.29,252.29,3815.0,252.622,252.662,252.2021,252.2021,3815.0
2025-02-07 13:20:00,252.29,252.39,252.2,252.24,2908.0,252.2021,252.3021,252.1122,252.1521,2908.0
2025-02-07 13:25:00,252.32,252.56,252.24,252.25,4964.0,252.2321,252.472,252.1521,252.1621,4964.0
2025-02-07 13:30:00,252.29,252.37,252.26,252.34,3732.0,252.2021,252.2821,252.1721,252.2521,3732.0
2025-02-07 13:35:00,252.34,252.4,252.18,252.18,8812.0,252.2521,252.3121,252.0922,252.0922,8812.0
2025-02-07 13:40:00,252.23,252.23,252.09,252.09,9323.0,252.1421,252.1421,252.0022,252.0022,9323.0
2025-02-07 13:45:00,252.09,252.09,251.78,251.94,4939.0,252.0022,252.0022,251.6923,251.8522,4939.0
2025-02-07 13:50:00,251.85,252.09,251.8,251.8,9553.0,251.7623,252.0022,251.7123,251.7123,9553.0
2025-02-07 13:55:00,251.63,251.8,251.61,251.61,6235.0,251.5424,251.7123,251.5224,251.5224,6235.0
2025-02-07 14:00:00,251.62,251.69,251.56,251.69,3480.0,251.5324,251.6023,251.4724,251.6023,3480.0
2025-02-07 14:05:00,251.75,251.81,251.61,251.73,8496.0,251.6623,251.7223,251.5224,251.6423,8496.0
2025-02-07 14:10:00,251.73,251.75,251.58,251.74,7631.0,251.6423,251.6623,251.4924,251.6523,7631.0
2025-02-07 14:15:00,251.7,251.87,251.61,251.78,9291.0,251.6123,251.7823,251.5224,251.6923,9291.0
2025-02-07 14:20:00,251.81,251.92,251.52,251.63,8742.0,251.7223,251.8323,251.4324,251.5424,8742.0
2025-02-07 14:25:00,251.64,251.68,251.38,251.39,9653.0,251.5524,251.5923,251.2924,251.3024,9653.0
2025-02-07 14:30:00,251.4,251.68,251.32,251.61,11351.0,251.3124,251.5923,251.2325,251.5224,11351.0
2025-02-07 14:35:00,251.67,251.8,251.54,251.74,8215.0,251.5823,251.7123,251.4524,251.6523,8215.0
2025-02-07 14:40:00,251.74,251.91,251.68,251.91,3506.0,251.6523,251.8223,251.5923,251.8223,3506.0
2025-02-07 14:45:00,251.73,251.82,251.48,251.63,8983.0,251.6423,251.7323,251.3924,251.5424,8983.0
2025-02-07 14:50:00,251.62,251.66,251.48,251.6,13011.0,251.5324,251.5723,251.3924,251.5124,13011.0
2025-02-07 14:55:00,251.5,251.64,251.41,251.47,6334.0,251.4124,251.5524,251.3224,251.3824,6334.0
2025-02-07 15:00:00,251.45,251.45,251.08,251.12,7214.0,251.3624,251.3624,250.9925,251.0325,7214.0
2025-02-07 15:05:00,251.12,251.34,251.11,251.27,6717.0,251.0325,251.2525,251.0225,251.1825,6717.0
2025-02-07 15:10:00,251.27,251.27,250.93,250.96,6383.0,251.1825,251.1825,250.8426,250.8726,6383.0
2025-02-07 15:15:00,250.96,251.1,250.9,251.07,6487.0,250.8726,251.0125,250.8126,250.9825,6487.0
2025-02-07 15:20:00,251.14,251.28,250.98,250.98,5439.0,251.0525,251.1925,250.8926,250.8926,5439.0
2025-02-07 15:25:00,251.05,251.1,250.47,250.47,17332.0,250.9626,251.0125,250.3828,250.3828,17332.0
2025-02-07 15:30:00,250.54,250.95,250.4,250.95,13469.0,250.4527,250.8626,250.3128,250.8626,13469.0
2025-02-07 15:35:00,250.87,251.1,250.81,251.0,7791.0,250.7826,251.0125,250.7226,250.9126,7791.0
2025-02-07 15:40:00,251.0,251.04,250.66,250.66,15986.0,250.9126,250.9526,250.5727,250.5727,15986.0
2025-02-07 15:45:00,250.72,251.04,250.65,250.93,24468.0,250.6327,250.9526,250.5627,250.8426,24468.0
2025-02-07 15:50:00,250.97,251.37,250.67,250.89,20080.0,250.8826,251.2824,250.5827,250.8026,20080.0
2025-02-07 15:55:00,250.9,250.93,250.45,250.7,103991.0,250.8126,250.8426,250.3628,250.6127,103991.0
2025-02-10 09:30:00,252.0,252.47,251.37,251.97,32422.0,251.9122,252.3821,251.2824,251.8822,32422.0
2025-02-10 09:35:00,251.97,252.45,251.16,252.45,9493.0,251.8822,252.3621,251.0725,252.3621,9493.0
2025-02-10 09:40:00,252.07,252.34,251.0,251.02,8370.0,251.9822,252.2521,250.9126,250.9326,8370.0
2025-02-10 09:45:00,251.0,251.22,250.64,250.64,5468.0,250.9126,251.1325,250.5527,250.5527,5468.0
2025-02-10 09:50:00,250.64,250.64,249.39,249.39,15720.0,250.5527,250.5527,249.3031,249.3031,15720.0
2025-02-10 09:55:00,249.46,250.54,249.25,250.54,8099.0,249.3731,250.4527,249.1632,250.4527,8099.0
2025-02-10 10:00:00,250.32,250.74,250.31,250.74,2405.0,250.2328,250.6527,250.2228,250.6527,2405.0
2025-02-10 10:05:00,250.88,251.56,250.74,251.3,8058.0,250.7926,251.4724,250.6527,251.2125,8058.0
2025-02-10 10:10:00,251.34,251.49,251.06,251.14,15560.0,251.2525,251.4024,250.9726,251.0525,15560.0
2025-02-10 10:15:00,251.17,251.24,250.93,250.96,5853.0,251.0825,251.1525,250.8426,250.8726,5853.0
2025-02-10 10:20:00,250.9,250.95,250.61,250.76,15660.0,250.8126,250.8626,250.5227,250.6727,15660.0
2025-02-10 10:25:00,250.83,250.88,250.28,250.4,5889.0,250.7426,250.7926,250.1928,250.3128,5889.0
2025-02-10 10:30:00,250.41,250.77,250.32,250.36,14409.0,250.3228,250.6827,250.2328,250.2728,14409.0
2025-02-10 10:35:00,250.36,250.57,250.05,250.06,10229.0,250.2728,250.4827,249.9629,249.9729,10229.0
2025-02-10 10:40:00,250.19,250.19,249.76,250.09,7563.0,250.1029,250.1029,249.673,250.0029,7563.0
2025-02-10 10:45:00,250.0,250.29,249.79,250.23,21179.0,249.9129,250.2028,249.703,250.1428,21179.0
2025-02-10 10:50:00,250.25,250.91,250.21,250.83,8971.0,250.1628,250.8226,250.1228,250.7426,8971.0
2025-02-10 10:55:00,250.76,250.93,250.4,250.4,3910.0,250.6727,250.8426,250.3128,250.3128,3910.0
2025-02-10 11:00:00,250.45,250.45,249.88,250.16,4982.0,250.3628,250.3628,249.793,250.0729,4982.0
2025-02-10 11:05:00,250.06,250.42,250.05,250.41,4285.0,249.9729,250.3328,249.9629,250.3228,4285.0
2025-02-10 11:10:00,250.4,250.41,249.86,249.9,4055.0,250.3128,250.3228,249.773,249.813,4055.0
2025-02-10 11:15:00,249.79,249.99,249.3,249.38,6616.0,249.703,249.9029,249.2132,249.2931,6616.0
2025-02-10 11:20:00,249.51,249.51,248.74,248.87,7065.0,249.4231,249.4231,248.6534,248.7833,7065.0
2025-02-10 11:25:00,248.86,249.47,248.82,249.4,16497.0,248.7733,249.3831,248.7333,249.3131,16497.0
2025-02-10 11:30:00,249.34,249.61,249.22,249.58,6997.0,249.2532,249.5231,249.1332,249.4931,6997.0
2025-02-10 11:35:00,249.68,249.81,249.56,249.76,5629.0,249.593,249.723,249.4731,249.673,5629.0
2025-02-10 11:40:00,249.76,249.9,249.25,249.43,45022.0,249.673,249.813,249.1632,249.3431,45022.0
2025-02-10 11:45:00,249.44,249.65,249.23,249.24,5814.0,249.3531,249.563,249.1432,249.1532,5814.0
2025-02-10 11:50:00,249.29,249.69,249.29,249.48,8657.0,249.2032,249.603,249.2032,249.3931,8657.0
2025-02-10 11:55:00,249.55,249.61,249.26,249.26,4651.0,249.4631,249.5231,249.1732,249.1732,4651.0
2025-02-10 12:00:00,249.28,249.71,249.2,249.55,8855.0,249.1932,249.623,249.1132,249.4631,8855.0
2025-02-10 12:05:00,249.61,249.61,249.33,249.35,2100.0,249.5231,249.5231,249.2432,249.2631,2100.0
2025-02-10 12:10:00,249.34,249.35,248.83,248.89,2850.0,249.2532,249.2631,248.7433,248.8033,2850.0
2025-02-10 12:15:00,249.03,249.44,248.88,249.44,5298.0,248.9433,249.3531,248.7933,249.3531,5298.0
2025-02-10 12:20:00,249.38,249.69,249.33,249.54,4643.0,249.2931,249.603,249.2432,249.4531,4643.0
2025-02-10 12:25:00,249.45,249.47,249.16,249.28,1988.0,249.3631,249.3831,249.0732,249.1932,1988.0
2025-02-10 12:30:00,249.28,249.67,249.17,249.61,5267.0,249.1932,249.583,249.0832,249.5231,5267.0
2025-02-10 12:35:00,249.54,249.72,249.54,249.58,3127.0,249.4531,249.633,249.4531,249.4931,3127.0
2025-02-10 12:40:00,249.54,249.76,249.47,249.57,5671.0,249.4531,249.673,249.3831,249.4831,5671.0
2025-02-10 12:45:00,249.47,249.58,249.21,249.39,6013.0,249.3831,249.4931,249.1232,249.3031,6013.0
2025-02-10 12:50:00,249.48,249.57,249.35,249.57,3437.0,249.3931,249.4831,249.2631,249.4831,3437.0
2025-02-10 12:55:00,249.55,249.62,249.36,249.49,4421.0,249.4631,249.5331,249.2731,249.4031,4421.0
2025-02-10 13:00:00,249.48,249.8,249.48,249.8,5973.0,249.3931,249.713,249.3931,249.713,5973.0
2025-02-10 13:05:00,249.78,249.81,249.69,249.79,1723.0,249.693,249.723,249.603,249.703,1723.0
2025-02-10 13:10:00,249.74,249.82,249.66,249.82,8353.0,249.653,249.733,249.573,249.733,8353.0
2025-02-10 13:15:00,249.87,249.87,249.45,249.48,3596.0,249.783,249.783,249.3631,249.3931,3596.0
2025-02-10 13:20:00,249.45,249.48,249.01,249.25,3799.0,249.3631,249.3931,248.9233,249.1632,3799.0
2025-02-10 13:25:00,249.14,249.33,249.04,249.1,9973.0,249.0532,249.2432,248.9533,249.0132,9973.0
2025-02-10 13:30:00,249.08,249.2,248.88,248.94,3066.0,248.9932,249.1132,248.7933,248.8533,3066.0
2025-02-10 13:35:00,248.89,249.34,248.88,249.34,14101.0,248.8033,249.2532,248.7933,249.2532,14101.0
2025-02-10 13:40:00,249.34,249.46,249.24,249.37,6817.0,249.2532,249.3731,249.1532,249.2831,6817.0
2025-02-10 13:45:00,249.35,249.55,249.33,249.37,4059.0,249.2631,249.4631,249.2432,249.2831,4059.0
2025-02-10 13:50:00,249.38,249.49,249.2,249.2,4507.0,249.2931,249.4031,249.1132,249.1132,4507.0
2025-02-10 13:55:00,249.3,249.38,248.96,248.97,3884.0,249.2132,249.2931,248.8733,248.8833,3884.0
2025-02-10 14:00:00,248.97,249.22,248.96,249.09,8021.0,248.8833,249.1332,248.8733,249.0032,8021.0
2025-02-10 14:05:00,249.09,249.17,248.95,249.0,5847.0,249.0032,249.0832,248.8633,248.9133,5847.0
2025-02-10 14:10:00,248.91,249.2,248.91,249.19,7148.0,248.8233,249.1132,248.8233,249.1032,7148.0
2025-02-10 14:15:00,249.11,249.2,248.93,248.93,3128.0,249.0232,249.1132,248.8433,248.8433,3128.0
2025-02-10 14:20:00,248.97,249.06,248.83,248.84,12843.0,248.8833,248.9732,248.7433,248.7533,12843.0
2025-02-10 14:25:00,248.83,248.83,248.62,248.79,10392.0,248.7433,248.7433,248.5334,248.7033,10392.0
2025-02-10 14:30:00,248.86,249.12,248.86,249.05,5087.0,248.7733,249.0332,248.7733,248.9633,5087.0
2025-02-10 14:35:00,249.14,249.28,248.98,249.19,3398.0,249.0532,249.1932,248.8933,249.1032,3398.0
2025-02-10 14:40:00,249.18,249.29,249.14,249.14,5107.0,249.0932,249.2032,249.0532,249.0532,5107.0
2025-02-10 14:45:00,249.22,249.29,249.1,249.23,4719.0,249.1332,249.2032,249.0132,249.1432,4719.0
2025-02-10 14:50:00,249.27,249.36,249.18,249.21,4973.0,249.1832,249.2731,249.0932,249.1232,4973.0
2025-02-10 14:55:00,249.2,249.3,249.04,249.04,9721.0,249.1132,249.2132,248.9533,248.9533,9721.0
2025-02-10 15:00:00,249.07,249.31,249.04,249.11,10185.0,248.9832,249.2232,248.9533,249.0232,10185.0
2025-02-10 15:05:00,249.2,249.31,249.16,249.3,5500.0,249.1132,249.2232,249.0732,249.2132,5500.0
2025-02-10 15:10:00,249.26,249.32,248.79,248.88,10666.0,249.1732,249.2332,248.7033,248.7933,10666.0
2025-02-10 15:15:00,248.84,249.03,248.84,248.93,8387.0,248.7533,248.9433,248.7533,248.8433,8387.0
2025-02-10 15:20:00,248.89,249.07,248.8,249.04,13595.0,248.8033,248.9832,248.7133,248.9533,13595.0
2025-02-10 15:25:00,249.04,249.21,249.04,249.12,7365.0,248.9533,249.1232,248.9533,249.0332,7365.0
2025-02-10 15:30:00,249.07,249.2,248.97,249.05,15085.0,248.9832,249.1132,248.8833,248.9633,15085.0
2025-02-10 15:35:00,248.95,248.95,248.51,248.68,8682.0,248.8633,248.8633,248.4234,248.5934,8682.0
2025-02-10 15:40:00,248.68,248.82,248.55,248.81,16827.0,248.5934,248.7333,248.4634,248.7233,16827.0
2025-02-10 15:45:00,248.81,249.04,248.66,248.97,19440.0,248.7233,248.9533,248.5734,248.8833,19440.0
2025-02-10 15:50:00,248.96,249.22,248.75,249.14,21030.0,248.8733,249.1332,248.6634,249.0532,21030.0
2025-02-10 15:55:00,249.1,249.78,249.09,249.66,109649.0,249.0132,249.693,249.0032,249.573,109649.0
2025-02-11 09:30:00,253.0,253.75,249.1,249.41,118183.0,252.9119,253.6616,249.0132,249.3231,118183.0
2025-02-11 09:35:00,249.5,250.36,248.59,250.21,17172.0,249.4131,250.2728,248.5034,250.1228,17172.0
2025-02-11 09:40:00,250.56,251.66,250.05,251.09,28297.0,250.4727,251.5723,249.9629,251.0025,28297.0
2025-02-11 09:45:00,251.06,251.35,250.52,250.94,14998.0,250.9726,251.2625,250.4327,250.8526,14998.0
2025-02-11 09:50:00,250.94,251.6,250.94,251.33,4190.0,250.8526,251.5124,250.8526,251.2425,4190.0
2025-02-11 09:55:00,251.47,252.01,251.21,252.01,29717.0,251.3824,251.9222,251.1225,251.9222,29717.0
2025-02-11 10:00:00,251.84,252.38,251.83,252.14,10015.0,251.7523,252.2921,251.7423,252.0522,10015.0
2025-02-11 10:05:00,251.86,252.03,251.21,251.54,20114.0,251.7723,251.9422,251.1225,251.4524,20114.0
2025-02-11 10:10:00,251.36,251.67,251.24,251.66,14607.0,251.2724,251.5823,251.1525,251.5723,14607.0
2025-02-11 10:15:00,251.57,252.0,251.54,251.8,8488.0,251.4824,251.9122,251.4524,251.7123,8488.0
2025-02-11 10:20:00,251.83,252.38,251.83,252.22,17569.0,251.7423,252.2921,251.7423,252.1321,17569.0
2025-02-11 10:25:00,252.14,252.45,252.01,252.45,7903.0,252.0522,252.3621,251.9222,252.3621,7903.0
2025-02-11 10:30:00,252.37,252.68,252.26,252.48,9409.0,252.2821,252.592,252.1721,252.3921,9409.0
2025-02-11 10:35:00,252.5,252.85,252.36,252.52,30440.0,252.4121,252.7619,252.2721,252.432,30440.0
2025-02-11 10:40:00,252.39,252.99,252.32,252.62,11896.0,252.3021,252.9019,252.2321,252.532,11896.0
2025-02-11 10:45:00,252.53,253.43,252.53,253.43,10382.0,252.442,253.3417,252.442,253.3417,10382.0
2025-02-11 10:50:00,253.5,254.0,253.39,253.77,24039.0,253.4117,253.9115,253.3017,253.6816,24039.0
2025-02-11 10:55:00,253.76,254.28,253.76,254.11,17839.0,253.6716,254.1914,253.6716,254.0215,17839.0
2025-02-11 11:00:00,254.09,254.3,253.95,254.01,13602.0,254.0015,254.2114,253.8615,253.9215,13602.0
2025-02-11 11:05:00,254.09,254.22,253.97,254.11,5367.0,254.0015,254.1315,253.8815,254.0215,5367.0
2025-02-11 11:10:00,254.19,254.24,253.96,254.11,9356.0,254.1015,254.1514,253.8715,254.0215,9356.0
2025-02-11 11:15:00,254.19,255.0,254.09,254.82,48709.0,254.1015,254.9112,254.0015,254.7312,48709.0
2025-02-11 11:20:00,254.73,255.21,254.6,254.97,23391.0,254.6413,255.1211,254.5113,254.8812,23391.0
2025-02-11 11:25:00,255.07,255.46,254.93,255.09,18219.0,254.9812,255.371,254.8412,255.0011,18219.0
2025-02-11 11:30:00,255.16,255.46,254.87,254.89,13829.0,255.0711,255.371,254.7812,254.8012,13829.0
2025-02-11 11:35:00,254.89,255.76,254.81,255.74,19404.0,254.8012,255.6709,254.7212,255.6509,19404.0
2025-02-11 11:40:00,255.69,255.77,255.32,255.32,12074.0,255.6009,255.6809,255.2311,255.2311,12074.0
2025-02-11 11:45:00,255.34,255.43,255.17,255.34,9049.0,255.2511,255.341,255.0811,255.2511,9049.0
2025-02-11 11:50:00,255.33,255.72,255.24,255.68,14928.0,255.2411,255.6309,255.1511,255.5909,14928.0
2025-02-11 11:55:00,255.6,256.2,255.53,256.2,58311.0,255.511,256.1108,255.441,256.1108,58311.0
2025-02-11 12:00:00,256.18,256.55,256.02,256.41,14990.0,256.0908,256.4606,255.9308,256.3207,14990.0
2025-02-11 12:05:00,256.48,256.92,256.23,256.92,16099.0,256.3907,256.8305,256.1408,256.8305,16099.0
2025-02-11 12:10:00,256.85,257.12,256.53,257.06,23643.0,256.7605,257.0304,256.4406,256.9705,23643.0
2025-02-11 12:15:00,257.06,257.21,256.82,256.82,19361.0,256.9705,257.1204,256.7305,256.7305,19361.0
2025-02-11 12:20:00,256.86,256.87,256.53,256.7,7994.0,256.7705,256.7805,256.4406,256.6106,7994.0
2025-02-11 12:25:00,256.7,256.77,256.41,256.75,13479.0,256.6106,256.6806,256.3207,256.6606,13479.0
2025-02-11 12:30:00,256.7,256.8,256.35,256.41,11821.0,256.6106,256.7106,256.2607,256.3207,11821.0
2025-02-11 12:35:00,256.38,256.4,256.18,256.23,9581.0,256.2907,256.3107,256.0908,256.1408,9581.0
2025-02-11 12:40:00,256.17,256.54,255.95,256.04,22724.0,256.0808,256.4506,255.8608,255.9508,22724.0
2025-02-11 12:45:00,256.04,257.06,256.03,257.05,15593.0,255.9508,256.9705,255.9408,256.9605,15593.0
2025-02-11 12:50:00,257.0,257.0,256.62,256.89,14264.0,256.9105,256.9105,256.5306,256.8005,14264.0
2025-02-11 12:55:00,256.94,257.18,256.88,257.1,9491.0,256.8505,257.0904,256.7905,257.0104,9491.0
2025-02-11 13:00:00,257.07,257.15,256.74,256.75,17515.0,256.9805,257.0604,256.6506,256.6606,17515.0
2025-02-11 13:05:00,256.82,257.2,256.74,257.2,6846.0,256.7305,257.1104,256.6506,257.1104,6846.0
2025-02-11 13:10:00,257.12,257.41,256.99,257.31,3484.0,257.0304,257.3203,256.9005,257.2204,3484.0
2025-02-11 13:15:00,257.36,257.52,257.24,257.44,13898.0,257.2704,257.4303,257.1504,257.3503,13898.0
2025-02-11 13:20:00,257.44,257.53,256.95,257.02,9225.0,257.3503,257.4403,256.8605,256.9305,9225.0
2025-02-11 13:25:00,257.02,257.15,256.92,257.01,12245.0,256.9305,257.0604,256.8305,256.9205,12245.0
2025-02-11 13:30:00,257.01,257.25,256.93,257.13,5440.0,256.9205,257.1604,256.8405,257.0404,5440.0
2025-02-11 13:35:00,257.18,257.76,257.17,257.38,17625.0,257.0904,257.6702,257.0804,257.2904,17625.0
2025-02-11 13:40:00,257.32,257.58,257.31,257.38,19788.0,257.2304,257.4903,257.2204,257.2904,19788.0
2025-02-11 13:45:00,257.44,257.88,257.44,257.55,17479.0,257.3503,257.7902,257.3503,257.4603,17479.0
2025-02-11 13:50:00,257.77,257.87,257.39,257.48,11671.0,257.6802,257.7802,257.3003,257.3903,11671.0
2025-02-11 13:55:00,257.43,257.74,257.27,257.51,14373.0,257.3403,257.6502,257.1804,257.4203,14373.0
2025-02-11 14:00:00,257.6,257.6,256.69,256.82,12831.0,257.5103,257.5103,256.6006,256.7305,12831.0
2025-02-11 14:05:00,256.66,257.07,256.57,256.9,17888.0,256.5706,256.9805,256.4806,256.8105,17888.0
2025-02-11 14:10:00,256.87,257.14,256.39,256.39,101929.0,256.7805,257.0504,256.3007,256.3007,101929.0
2025-02-11 14:15:00,256.43,256.78,256.39,256.68,6677.0,256.3407,256.6906,256.3007,256.5906,6677.0
2025-02-11 14:20:00,256.68,257.0,256.55,257.0,8211.0,256.5906,256.9105,256.4606,256.9105,8211.0
2025-02-11 14:25:00,257.09,257.37,256.95,257.1,12159.0,257.0005,257.2804,256.8605,257.0104,12159.0
2025-02-11 14:30:00,257.13,257.24,257.01,257.14,9258.0,257.0404,257.1504,256.9205,257.0504,9258.0
2025-02-11 14:35:00,257.27,257.56,257.23,257.35,10162.0,257.1804,257.4703,257.1404,257.2604,10162.0
2025-02-11 14:40:00,257.44,257.82,257.3,257.65,7893.0,257.3503,257.7302,257.2104,257.5603,7893.0
2025-02-11 14:45:00,257.71,257.9,257.55,257.9,7091.0,257.6202,257.8102,257.4603,257.8102,7091.0
2025-02-11 14:50:00,257.82,257.92,257.66,257.78,9815.0,257.7302,257.8302,257.5703,257.6902,9815.0
2025-02-11 14:55:00,257.68,257.9,257.65,257.65,11151.0,257.5902,257.8102,257.5603,257.5603,11151.0
2025-02-11 15:00:00,257.73,258.0,257.57,258.0,8512.0,257.6402,257.9101,257.4803,257.9101,8512.0
2025-02-11 15:05:00,258.02,258.22,257.99,258.13,15687.0,257.9301,258.1301,257.9001,258.0401,15687.0
2025-02-11 15:10:00,258.14,258.46,258.03,258.36,17172.0,258.0501,258.37,257.9401,258.27,17172.0
2025-02-11 15:15:00,258.34,258.34,257.8,257.81,7890.0,258.25,258.25,257.7102,257.7202,7890.0
2025-02-11 15:20:00,257.78,257.79,257.4,257.45,10222.0,257.6902,257.7002,257.3103,257.3603,10222.0
2025-02-11 15:25:00,257.48,258.07,257.39,258.07,26674.0,257.3903,257.9801,257.3003,257.9801,26674.0
2025-02-11 15:30:00,258.07,258.71,257.96,258.58,11719.0,257.9801,258.6199,257.8701,258.4899,11719.0
2025-02-11 15:35:00,258.59,258.73,258.39,258.55,27447.0,258.4999,258.6399,258.3,258.4599,27447.0
2025-02-11 15:40:00,258.55,258.68,258.2,258.28,12992.0,258.4599,258.5899,258.1101,258.19,12992.0
2025-02-11 15:45:00,258.27,258.35,257.93,258.3,25122.0,258.18,258.26,257.8402,258.21,25122.0
2025-02-11 15:50:00,258.36,258.71,257.3,257.92,74495.0,258.27,258.6199,257.2104,257.8302,74495.0
2025-02-11 15:55:00,258.07,258.14,257.42,257.57,162506.0,257.9801,258.0501,257.3303,257.4803,162506.0
2025-02-12 09:30:00,256.36,257.57,255.85,256.4,41946.0,256.2707,257.4803,255.7609,256.3107,41946.0
2025-02-12 09:35:00,256.34,257.64,256.28,256.74,7842.0,256.2507,257.5503,256.1907,256.6506,7842.0
2025-02-12 09:40:00,256.74,256.81,256.19,256.26,11262.0,256.6506,256.7206,256.1008,256.1707,11262.0
2025-02-12 09:45:00,256.24,256.58,256.03,256.46,11604.0,256.1507,256.4906,255.9408,256.3707,11604.0
2025-02-12 09:50:00,256.43,257.22,256.25,257.04,9880.0,256.3407,257.1304,256.1607,256.9505,9880.0
2025-02-12 09:55:00,257.11,257.17,256.74,256.87,8969.0,257.0204,257.0804,256.6506,256.7805,8969.0
2025-02-12 10:00:00,256.81,257.06,255.36,255.58,17030.0,256.7206,256.9705,255.2711,255.491,17030.0
2025-02-12 10:05:00,255.54,257.05,255.36,257.01,18666.0,255.451,256.9605,255.2711,256.9205,18666.0
2025-02-12 10:10:00,256.92,257.0,256.17,256.17,8260.0,256.8305,256.9105,256.0808,256.0808,8260.0
2025-02-12 10:15:00,256.26,256.44,256.02,256.19,7870.0,256.1707,256.3507,255.9308,256.1008,7870.0
2025-02-12 10:20:00,256.28,256.33,256.04,256.25,14333.0,256.1907,256.2407,255.9508,256.1607,14333.0
2025-02-12 10:25:00,256.25,256.51,255.6,255.65,8879.0,256.1607,256.4207,255.511,255.561,8879.0
2025-02-12 10:30:00,255.74,255.74,255.3,255.31,5793.0,255.6509,255.6509,255.2111,255.2211,5793.0
2025-02-12 10:35:00,255.37,255.81,255.17,255.63,13268.0,255.2811,255.7209,255.0811,255.541,13268.0
2025-02-12 10:40:00,255.74,256.05,255.65,255.93,17284.0,255.6509,255.9608,255.561,255.8409,17284.0
2025-02-12 10:45:00,255.9,256.23,255.76,256.01,5132.0,255.8109,256.1408,255.6709,255.9208,5132.0
2025-02-12 10:50:00,256.17,256.17,255.77,256.02,10565.0,256.0808,256.0808,255.6809,255.9308,10565.0
2025-02-12 10:55:00,256.08,256.08,255.78,255.95,5665.0,255.9908,255.9908,255.6909,255.8608,5665.0
2025-02-12 11:00:00,255.95,256.12,255.77,256.12,25423.0,255.8608,256.0308,255.6809,256.0308,25423.0
2025-02-12 11:05:00,256.07,256.35,256.0,256.0,6287.0,255.9808,256.2607,255.9108,255.9108,6287.0
2025-02-12 11:10:00,255.9,256.04,255.57,255.69,7382.0,255.8109,255.9508,255.481,255.6009,7382.0
2025-02-12 11:15:00,255.68,255.86,255.54,255.73,11927.0,255.5909,255.7709,255.451,255.6409,11927.0
2025-02-12 11:20:00,255.63,255.81,255.23,255.3,7294.0,255.541,255.7209,255.1411,255.2111,7294.0
2025-02-12 11:25:00,255.4,255.4,255.13,255.23,8163.0,255.311,255.311,255.0411,255.1411,8163.0
2025-02-12 11:30:00,255.23,255.67,255.22,255.67,2783.0,255.1411,255.5809,255.1311,255.5809,2783.0
2025-02-12 11:35:00,255.68,255.99,255.56,255.92,6346.0,255.5909,255.9008,255.471,255.8309,6346.0
2025-02-12 11:40:00,255.99,256.44,255.96,256.42,5830.0,255.9008,256.3507,255.8708,256.3307,5830.0
2025-02-12 11:45:00,256.42,256.42,255.88,255.98,4541.0,256.3307,256.3307,255.7909,255.8908,4541.0
2025-02-12 11:50:00,255.91,256.42,255.91,256.41,5425.0,255.8209,256.3307,255.8209,256.3207,5425.0
2025-02-12 11:55:00,256.41,256.77,256.33,256.72,4891.0,256.3207,256.6806,256.2407,256.6306,4891.0
2025-02-12 12:00:00,256.85,256.99,256.76,256.98,6818.0,256.7605,256.9005,256.6706,256.8905,6818.0
2025-02-12 12:05:00,256.86,256.99,256.72,256.75,8808.0,256.7705,256.9005,256.6306,256.6606,8808.0
2025-02-12 12:10:00,256.78,257.18,256.75,257.17,3528.0,256.6906,257.0904,256.6606,257.0804,3528.0
2025-02-12 12:15:00,257.07,257.36,257.07,257.31,14220.0,256.9805,257.2704,256.9805,257.2204,14220.0
2025-02-12 12:20:00,257.32,257.89,257.31,257.77,3270.0,257.2304,257.8002,257.2204,257.6802,3270.0
2025-02-12 12:25:00,257.88,257.95,257.72,257.95,3016.0,257.7902,257.8602,257.6302,257.8602,3016.0
2025-02-12 12:30:00,257.85,257.85,257.47,257.47,9217.0,257.7602,257.7602,257.3803,257.3803,9217.0
2025-02-12 12:35:00,257.71,257.71,257.19,257.19,9505.0,257.6202,257.6202,257.1004,257.1004,9505.0
2025-02-12 12:40:00,257.24,257.25,256.92,256.92,6372.0,257.1504,257.1604,256.8305,256.8305,6372.0
2025-02-12 12:45:00,256.97,257.41,256.97,257.26,11966.0,256.8805,257.3203,256.8805,257.1704,11966.0
2025-02-12 12:50:00,257.36,257.58,257.29,257.34,4934.0,257.2704,257.4903,257.2004,257.2504,4934.0
2025-02-12 12:55:00,257.31,257.32,257.18,257.24,1932.0,257.2204,257.2304,257.0904,257.1504,1932.0
2025-02-12 13:00:00,257.23,257.66,257.2,257.57,15254.0,257.1404,257.5703,257.1104,257.4803,15254.0
2025-02-12 13:05:00,257.54,257.73,257.43,257.49,3857.0,257.4503,257.6402,257.3403,257.4003,3857.0
2025-02-12 13:10:00,257.38,257.62,257.31,257.62,12143.0,257.2904,257.5303,257.2204,257.5303,12143.0
2025-02-12 13:15:00,257.55,257.82,257.54,257.78,4698.0,257.4603,257.7302,257.4503,257.6902,4698.0
2025-02-12 13:20:00,257.82,257.82,257.35,257.44,7409.0,257.7302,257.7302,257.2604,257.3503,7409.0
2025-02-12 13:25:00,257.38,257.54,257.38,257.54,10364.0,257.2904,257.4503,257.2904,257.4503,10364.0
2025-02-12 13:30:00,257.49,257.56,257.3,257.47,11100.0,257.4003,257.4703,257.2104,257.3803,11100.0
2025-02-12 13:35:00,257.47,257.58,257.37,257.58,6948.0,257.3803,257.4903,257.2804,257.4903,6948.0
2025-02-12 13:40:00,257.5,257.64,257.35,257.44,6981.0,257.4103,257.5503,257.2604,257.3503,6981.0
2025-02-12 13:45:00,257.46,257.62,257.34,257.56,7206.0,257.3703,257.5303,257.2504,257.4703,7206.0
2025-02-12 13:50:00,257.57,257.77,257.52,257.7,4788.0,257.4803,257.6802,257.4303,257.6102,4788.0
2025-02-12 13:55:00,257.74,257.75,257.48,257.57,11243.0,257.6502,257.6602,257.3903,257.4803,11243.0
2025-02-12 14:00:00,257.57,257.66,256.82,256.86,41424.0,257.4803,257.5703,256.7305,256.7705,41424.0
2025-02-12 14:05:00,256.9,257.06,256.82,257.05,9604.0,256.8105,256.9705,256.7305,256.9605,9604.0
2025-02-12 14:10:00,256.92,256.95,256.75,256.77,7181.0,256.8305,256.8605,256.6606,256.6806,7181.0
2025-02-12 14:15:00,256.69,256.77,256.37,256.44,15018.0,256.6006,256.6806,256.2807,256.3507,15018.0
2025-02-12 14:20:00,256.43,256.58,256.38,256.51,12319.0,256.3407,256.4906,256.2907,256.4207,12319.0
2025-02-12 14:25:00,256.51,256.62,256.4,256.62,11476.0,256.4207,256.5306,256.3107,256.5306,11476.0
2025-02-12 14:30:00,256.59,256.72,256.47,256.55,12136.0,256.5006,256.6306,256.3807,256.4606,12136.0
2025-02-12 14:35:00,256.55,256.69,256.51,256.63,10170.0,256.4606,256.6006,256.4207,256.5406,10170.0
2025-02-12 14:40:00,256.71,256.85,256.61,256.62,14656.0,256.6206,256.7605,256.5206,256.5306,14656.0
2025-02-12 14:45:00,256.61,256.78,256.53,256.69,33714.0,256.5206,256.6906,256.4406,256.6006,33714.0
2025-02-12 14:50:00,256.71,256.86,256.64,256.76,6953.0,256.6206,256.7705,256.5506,256.6706,6953.0
2025-02-12 14:55:00,256.76,256.86,256.29,256.29,12306.0,256.6706,256.7705,256.2007,256.2007,12306.0
2025-02-12 15:00:00,256.29,256.47,256.21,256.35,8677.0,256.2007,256.3807,256.1208,256.2607,8677.0
2025-02-12 15:05:00,256.26,256.75,256.2,256.75,8490.0,256.1707,256.6606,256.1108,256.6606,8490.0
2025-02-12 15:10:00,256.68,256.89,256.55,256.85,7098.0,256.5906,256.8005,256.4606,256.7605,7098.0
2025-02-12 15:15:00,256.8,256.84,256.38,256.42,7073.0,256.7106,256.7505,256.2907,256.3307,7073.0
2025-02-12 15:20:00,256.42,256.48,256.34,256.35,14356.0,256.3307,256.3907,256.2507,256.2607,14356.0
2025-02-12 15:25:00,256.41,256.69,256.35,256.44,18275.0,256.3207,256.6006,256.2607,256.3507,18275.0
2025-02-12 15:30:00,256.38,256.45,256.15,256.42,28636.0,256.2907,256.3607,256.0608,256.3307,28636.0
2025-02-12 15:35:00,256.35,256.73,256.25,256.49,31497.0,256.2607,256.6406,256.1607,256.4007,31497.0
2025-02-12 15:40:00,256.49,256.7,256.28,256.31,23047.0,256.4007,256.6106,256.1907,256.2207,23047.0
2025-02-12 15:45:00,256.33,256.38,255.91,256.1,34356.0,256.2407,256.2907,255.8209,256.0108,34356.0
2025-02-12 15:50:00,256.19,256.58,256.12,256.55,49228.0,256.1008,256.4906,256.0308,256.4606,49228.0
2025-02-12 15:55:00,256.62,256.84,256.44,256.79,134219.0,256.5306,256.7505,256.3507,256.7006,134219.0
2025-02-13 09:30:00,257.79,258.84,256.96,257.04,40235.0,257.7002,258.7498,256.8705,256.9505,40235.0
2025-02-13 09:35:00,257.06,257.34,256.94,257.3,7446.0,256.9705,257.2504,256.8505,257.2104,7446.0
2025-02-13 09:40:00,257.36,258.56,257.15,258.54,8912.0,257.2704,258.4699,257.0604,258.4499,8912.0
2025-02-13 09:45:00,259.08,259.08,258.38,258.5,52340.0,258.9898,258.9898,258.29,258.41,52340.0
2025-02-13 09:50:00,258.7,258.85,258.3,258.4,2933.0,258.6099,258.7598,258.21,258.31,2933.0
2025-02-13 09:55:00,258.85,258.86,258.44,258.86,4289.0,258.7598,258.7698,258.35,258.7698,4289.0
2025-02-13 10:00:00,258.83,259.04,258.19,258.24,17450.0,258.7398,258.9498,258.1001,258.1501,17450.0
2025-02-13 10:05:00,258.01,258.83,258.01,258.55,21431.0,257.9201,258.7398,257.9201,258.4599,21431.0
2025-02-13 10:10:00,258.48,258.82,257.8,257.93,14622.0,258.39,258.7299,257.7102,257.8402,14622.0
2025-02-13 10:15:00,257.94,258.34,257.93,258.13,5965.0,257.8502,258.25,257.8402,258.0401,5965.0
2025-02-13 10:20:00,258.34,258.51,257.86,257.87,25378.0,258.25,258.42,257.7702,257.7802,25378.0
2025-02-13 10:25:00,257.76,257.91,257.64,257.68,6088.0,257.6702,257.8202,257.5503,257.5902,6088.0
2025-02-13 10:30:00,257.68,257.98,257.66,257.84,10338.0,257.5902,257.8901,257.5703,257.7502,10338.0
2025-02-13 10:35:00,257.83,258.25,257.62,258.14,9536.0,257.7402,258.16,257.5303,258.0501,9536.0
2025-02-13 10:40:00,258.08,258.24,257.58,257.58,22002.0,257.9901,258.1501,257.4903,257.4903,22002.0
2025-02-13 10:45:00,257.68,258.13,257.64,258.07,6416.0,257.5902,258.0401,257.5503,257.9801,6416.0
2025-02-13 10:50:00,258.06,258.24,257.86,258.05,5557.0,257.9701,258.1501,257.7702,257.9601,5557.0
2025-02-13 10:55:00,258.13,258.38,258.09,258.24,3938.0,258.0401,258.29,258.0001,258.1501,3938.0
2025-02-13 11:00:00,258.4,258.4,257.8,257.95,5011.0,258.31,258.31,257.7102,257.8602,5011.0
2025-02-13 11:05:00,257.95,258.57,257.95,258.56,5360.0,257.8602,258.4799,257.8602,258.4699,5360.0
2025-02-13 11:10:00,258.57,258.62,258.42,258.6,8568.0,258.4799,258.5299,258.33,258.5099,8568.0
2025-02-13 11:15:00,258.6,258.94,258.48,258.76,17513.0,258.5099,258.8498,258.39,258.6699,17513.0
2025-02-13 11:20:00,258.7,258.99,258.6,258.99,8792.0,258.6099,258.8998,258.5099,258.8998,8792.0
2025-02-13 11:25:00,258.83,259.0,258.79,258.91,7234.0,258.7398,258.9098,258.6999,258.8198,7234.0
2025-02-13 11:30:00,258.82,258.96,258.23,258.67,12909.0,258.7299,258.8698,258.1401,258.5799,12909.0
2025-02-13 11:35:00,258.55,258.7,258.52,258.53,3840.0,258.4599,258.6099,258.43,258.44,3840.0
2025-02-13 11:40:00,258.64,258.69,258.26,258.29,24033.0,258.5499,258.5999,258.17,258.2,24033.0
2025-02-13 11:45:00,258.36,258.36,258.14,258.14,7340.0,258.27,258.27,258.0501,258.0501,7340.0
2025-02-13 11:50:00,258.1,258.22,257.8,257.89,6541.0,258.0101,258.1301,257.7102,257.8002,6541.0
2025-02-13 11:55:00,257.89,258.13,257.65,258.02,7377.0,257.8002,258.0401,257.5603,257.9301,7377.0
2025-02-13 12:00:00,258.05,258.57,258.05,258.5,12576.0,257.9601,258.4799,257.9601,258.41,12576.0
2025-02-13 12:05:00,258.5,258.57,258.41,258.54,5658.0,258.41,258.4799,258.32,258.4499,5658.0
2025-02-13 12:10:00,258.41,258.44,258.19,258.19,6429.0,258.32,258.35,258.1001,258.1001,6429.0
2025-02-13 12:15:00,258.26,258.57,258.11,258.3,12871.0,258.17,258.4799,258.0201,258.21,12871.0
2025-02-13 12:20:00,258.49,258.6,258.48,258.49,2336.0,258.4,258.5099,258.39,258.4,2336.0
2025-02-13 12:25:00,258.53,258.84,258.47,258.66,7136.0,258.44,258.7498,258.38,258.5699,7136.0
2025-02-13 12:30:00,258.74,259.1,258.73,259.01,6826.0,258.6499,259.0098,258.6399,258.9198,6826.0
2025-02-13 12:35:00,258.93,259.01,258.87,258.97,5022.0,258.8398,258.9198,258.7798,258.8798,5022.0
2025-02-13 12:40:00,259.03,259.1,258.69,258.79,10407.0,258.9398,259.0098,258.5999,258.6999,10407.0
2025-02-13 12:45:00,258.72,258.78,258.52,258.63,5708.0,258.6299,258.6899,258.43,258.5399,5708.0
2025-02-13 12:50:00,258.56,258.62,258.44,258.44,4305.0,258.4699,258.5299,258.35,258.35,4305.0
2025-02-13 12:55:00,258.44,258.55,258.0,258.0,9760.0,258.35,258.4599,257.9101,257.9101,9760.0
2025-02-13 13:00:00,258.05,258.35,258.03,258.2,3391.0,257.9601,258.26,257.9401,258.1101,3391.0
2025-02-13 13:05:00,258.24,258.46,258.09,258.36,12428.0,258.1501,258.37,258.0001,258.27,12428.0
2025-02-13 13:10:00,258.4,258.7,258.39,258.66,5613.0,258.31,258.6099,258.3,258.5699,5613.0
2025-02-13 13:15:00,258.69,258.8,258.54,258.63,5419.0,258.5999,258.7099,258.4499,258.5399,5419.0
2025-02-13 13:20:00,258.67,258.93,258.67,258.93,3394.0,258.5799,258.8398,258.5799,258.8398,3394.0
2025-02-13 13:25:00,258.88,259.24,258.73,259.12,24320.0,258.7898,259.1497,258.6399,259.0297,24320.0
2025-02-13 13:30:00,259.17,259.44,259.04,259.34,17057.0,259.0797,259.3496,258.9498,259.2497,17057.0
2025-02-13 13:35:00,259.41,259.7,259.32,259.63,14569.0,259.3196,259.6095,259.2297,259.5396,14569.0
2025-02-13 13:40:00,259.64,259.71,259.4,259.5,25803.0,259.5496,259.6195,259.3096,259.4096,25803.0
2025-02-13 13:45:00,259.58,259.64,259.35,259.47,6246.0,259.4896,259.5496,259.2597,259.3796,6246.0
2025-02-13 13:50:00,259.54,259.74,259.46,259.74,11340.0,259.4496,259.6495,259.3696,259.6495,11340.0
2025-02-13 13:55:00,259.72,260.19,259.62,260.06,11144.0,259.6295,260.0994,259.5296,259.9694,11144.0
2025-02-13 14:00:00,260.09,260.23,260.01,260.18,9328.0,259.9994,260.1394,259.9194,260.0894,9328.0
2025-02-13 14:05:00,260.13,260.53,260.12,260.48,5942.0,260.0394,260.4393,260.0294,260.3893,5942.0
2025-02-13 14:10:00,260.35,260.41,260.13,260.29,203020.0,260.2593,260.3193,260.0394,260.1993,203020.0
2025-02-13 14:15:00,260.32,260.74,260.32,260.64,6539.0,260.2293,260.6492,260.2293,260.5492,6539.0
2025-02-13 14:20:00,260.64,260.9,260.64,260.75,22438.0,260.5492,260.8091,260.5492,260.6592,22438.0
2025-02-13 14:25:00,260.75,260.98,260.65,260.8,14999.0,260.6592,260.8891,260.5592,260.7092,14999.0
2025-02-13 14:30:00,260.8,261.08,260.67,261.01,23035.0,260.7092,260.9891,260.5792,260.9191,23035.0
2025-02-13 14:35:00,260.88,261.41,260.88,261.37,21299.0,260.7891,261.3189,260.7891,261.279,21299.0
2025-02-13 14:40:00,261.41,261.67,261.29,261.61,15695.0,261.3189,261.5789,261.199,261.5189,15695.0
2025-02-13 14:45:00,261.67,262.05,261.5,261.78,47596.0,261.5789,261.9587,261.4089,261.6888,47596.0
2025-02-13 14:50:00,261.78,262.08,261.46,262.04,46436.0,261.6888,261.9887,261.3689,261.9487,46436.0
2025-02-13 14:55:00,262.05,262.13,260.95,261.15,26238.0,261.9587,262.0387,260.8591,261.059,26238.0
2025-02-13 15:00:00,261.17,261.66,260.89,261.57,20255.0,261.079,261.5689,260.7991,261.4789,20255.0
2025-02-13 15:05:00,261.56,261.65,261.38,261.55,13167.0,261.4689,261.5589,261.289,261.4589,13167.0
2025-02-13 15:10:00,261.54,261.71,261.47,261.68,24014.0,261.4489,261.6188,261.3789,261.5889,24014.0
2025-02-13 15:15:00,261.65,261.91,261.54,261.87,17880.0,261.5589,261.8188,261.4489,261.7788,17880.0
2025-02-13 15:20:00,261.93,261.93,261.18,261.27,29363.0,261.8388,261.8388,261.089,261.179,29363.0
2025-02-13 15:25:00,261.27,261.77,261.24,261.77,21425.0,261.179,261.6788,261.149,261.6788,21425.0
2025-02-13 15:30:00,261.67,261.89,261.52,261.85,29813.0,261.5789,261.7988,261.4289,261.7588,29813.0
2025-02-13 15:35:00,261.84,262.08,261.73,261.99,26392.0,261.7488,261.9887,261.6388,261.8987,26392.0
2025-02-13 15:40:00,261.91,262.05,261.33,261.34,29705.0,261.8188,261.9587,261.239,261.249,29705.0
2025-02-13 15:45:00,261.34,261.7,261.28,261.62,19014.0,261.249,261.6088,261.189,261.5289,19014.0
2025-02-13 15:50:00,261.7,262.04,261.58,261.95,83113.0,261.6088,261.9487,261.4889,261.8588,83113.0
2025-02-13 15:55:00,262.06,262.32,261.92,262.15,186260.0,261.9687,262.2286,261.8288,262.0587,186260.0
2025-02-14 09:30:00,261.29,262.6,260.86,260.99,38963.0,261.199,262.5085,260.7691,260.8991,38963.0
2025-02-14 09:35:00,260.98,261.22,260.36,260.62,44124.0,260.8891,261.129,260.2693,260.5292,44124.0
2025-02-14 09:40:00,261.13,261.86,261.12,261.86,13711.0,261.039,261.7688,261.029,261.7688,13711.0
2025-02-14 09:45:00,261.71,261.87,261.23,261.83,10848.0,261.6188,261.7788,261.139,261.7388,10848.0
2025-02-14 09:50:00,261.88,262.1,261.65,261.98,9877.0,261.7888,262.0087,261.5589,261.8887,9877.0
2025-02-14 09:55:00,261.93,262.07,261.64,262.06,15966.0,261.8388,261.9787,261.5489,261.9687,15966.0
2025-02-14 10:00:00,262.07,262.44,261.98,262.23,8081.0,261.9787,262.3486,261.8887,262.1387,8081.0
2025-02-14 10:05:00,262.22,263.0,262.22,262.97,9199.0,262.1287,262.9084,262.1287,262.8784,9199.0
2025-02-14 10:10:00,263.04,263.52,262.6,263.17,21394.0,262.9484,263.4282,262.5085,263.0783,21394.0
2025-02-14 10:15:00,263.16,263.64,262.9,263.64,22769.0,263.0683,263.5482,262.8084,263.5482,22769.0
2025-02-14 10:20:00,263.74,263.84,263.17,263.31,8971.0,263.6481,263.7481,263.0783,263.2183,8971.0
2025-02-14 10:25:00,263.31,263.59,263.18,263.43,8830.0,263.2183,263.4982,263.0883,263.3382,8830.0
2025-02-14 10:30:00,263.45,263.94,263.37,263.8,10672.0,263.3582,263.8481,263.2783,263.7081,10672.0
2025-02-14 10:35:00,263.9,264.17,263.67,263.88,7921.0,263.8081,264.078,263.5782,263.7881,7921.0
2025-02-14 10:40:00,263.85,264.25,263.67,264.19,12449.0,263.7581,264.158,263.5782,264.098,12449.0
2025-02-14 10:45:00,264.1,264.33,263.71,264.05,19684.0,264.008,264.2379,263.6181,263.958,19684.0
2025-02-14 10:50:00,264.04,264.35,263.94,264.05,13602.0,263.948,264.2579,263.8481,263.958,13602.0
2025-02-14 10:55:00,264.03,264.18,263.52,263.63,20888.0,263.938,264.088,263.4282,263.5382,20888.0
2025-02-14 11:00:00,263.63,263.79,263.45,263.65,6573.0,263.5382,263.6981,263.3582,263.5582,6573.0
2025-02-14 11:05:00,263.69,264.05,263.69,263.94,5140.0,263.5982,263.958,263.5982,263.8481,5140.0
2025-02-14 11:10:00,263.97,264.28,263.94,264.07,13315.0,263.8781,264.1879,263.8481,263.978,13315.0
2025-02-14 11:15:00,264.07,264.14,263.63,263.79,23765.0,263.978,264.048,263.5382,263.6981,23765.0
2025-02-14 11:20:00,263.66,263.86,263.65,263.8,4092.0,263.5682,263.7681,263.5582,263.7081,4092.0
2025-02-14 11:25:00,263.76,263.88,263.66,263.71,10451.0,263.6681,263.7881,263.5682,263.6181,10451.0
2025-02-14 11:30:00,263.7,263.96,263.53,263.76,13816.0,263.6082,263.8681,263.4382,263.6681,13816.0
2025-02-14 11:35:00,263.75,263.86,263.62,263.8,13567.0,263.6581,263.7681,263.5282,263.7081,13567.0
2025-02-14 11:40:00,263.8,263.93,263.68,263.78,15006.0,263.7081,263.8381,263.5882,263.6881,15006.0
2025-02-14 11:45:00,263.82,264.12,263.7,263.74,11802.0,263.7281,264.028,263.6082,263.6481,11802.0
2025-02-14 11:50:00,263.84,263.88,263.58,263.78,7775.0,263.7481,263.7881,263.4882,263.6881,7775.0
2025-02-14 11:55:00,263.73,263.78,263.69,263.76,2500.0,263.6381,263.6881,263.5982,263.6681,2500.0
2025-02-14 12:00:00,263.74,263.99,263.46,263.5,6984.0,263.6481,263.898,263.3682,263.4082,6984.0
2025-02-14 12:05:00,263.55,263.74,263.34,263.37,15324.0,263.4582,263.6481,263.2483,263.2783,15324.0
2025-02-14 12:10:00,263.37,263.66,263.04,263.13,28781.0,263.2783,263.5682,262.9484,263.0383,28781.0
2025-02-14 12:15:00,263.13,263.31,263.02,263.05,9455.0,263.0383,263.2183,262.9284,262.9584,9455.0
2025-02-14 12:20:00,263.05,263.1,262.77,262.88,11617.0,262.9584,263.0084,262.6785,262.7884,11617.0
2025-02-14 12:25:00,262.82,263.08,262.82,263.08,26663.0,262.7285,262.9884,262.7285,262.9884,26663.0
2025-02-14 12:30:00,263.08,263.53,262.97,263.52,20877.0,262.9884,263.4382,262.8784,263.4282,20877.0
2025-02-14 12:35:00,263.5,263.52,263.28,263.42,9914.0,263.4082,263.4282,263.1883,263.3282,9914.0
2025-02-14 12:40:00,263.41,263.51,263.23,263.28,10716.0,263.3183,263.4182,263.1383,263.1883,10716.0
2025-02-14 12:45:00,263.34,263.54,263.29,263.46,18160.0,263.2483,263.4482,263.1983,263.3682,18160.0
2025-02-14 12:50:00,263.26,263.32,263.09,263.21,6894.0,263.1683,263.2283,262.9984,263.1183,6894.0
2025-02-14 12:55:00,263.24,263.39,263.19,263.29,6167.0,263.1483,263.2983,263.0983,263.1983,6167.0
2025-02-14 13:00:00,263.31,263.32,262.96,262.96,6039.0,263.2183,263.2283,262.8684,262.8684,6039.0
2025-02-14 13:05:00,262.96,263.16,262.48,262.54,16766.0,262.8684,263.0683,262.3886,262.4486,16766.0
2025-02-14 13:10:00,262.39,262.67,262.35,262.55,4295.0,262.2986,262.5785,262.2586,262.4586,4295.0
2025-02-14 13:15:00,262.55,262.74,262.43,262.73,9382.0,262.4586,262.6485,262.3386,262.6385,9382.0
2025-02-14 13:20:00,262.75,263.06,262.64,262.94,2368.0,262.6585,262.9684,262.5485,262.8484,2368.0
2025-02-14 13:25:00,262.93,263.03,262.82,263.03,7079.0,262.8384,262.9384,262.7285,262.9384,7079.0
2025-02-14 13:30:00,262.96,263.29,262.95,263.15,7656.0,262.8684,263.1983,262.8584,263.0583,7656.0
2025-02-14 13:35:00,263.12,263.12,262.84,262.96,3555.0,263.0284,263.0284,262.7485,262.8684,3555.0
2025-02-14 13:40:00,263.01,263.01,262.57,262.76,8389.0,262.9184,262.9184,262.4785,262.6685,8389.0
2025-02-14 13:45:00,262.83,263.19,262.63,263.19,12117.0,262.7385,263.0983,262.5385,263.0983,12117.0
2025-02-14 13:50:00,263.27,263.27,262.98,263.08,14787.0,263.1783,263.1783,262.8884,262.9884,14787.0
2025-02-14 13:55:00,263.1,263.16,262.89,263.1,6957.0,263.0084,263.0683,262.7984,263.0084,6957.0
2025-02-14 14:00:00,263.1,263.3,262.99,263.12,8374.0,263.0084,263.2083,262.8984,263.0284,8374.0
2025-02-14 14:05:00,263.13,263.13,262.82,262.88,7352.0,263.0383,263.0383,262.7285,262.7884,7352.0
2025-02-14 14:10:00,262.88,263.0,262.84,262.95,6709.0,262.7884,262.9084,262.7485,262.8584,6709.0
2025-02-14 14:15:00,262.87,262.99,262.82,262.92,3252.0,262.7784,262.8984,262.7285,262.8284,3252.0
2025-02-14 14:20:00,262.84,263.02,262.83,262.92,10724.0,262.7485,262.9284,262.7385,262.8284,10724.0
2025-02-14 14:25:00,262.92,262.95,262.68,262.8,30014.0,262.8284,262.8584,262.5885,262.7085,30014.0
2025-02-14 14:30:00,262.8,262.93,262.73,262.79,26462.0,262.7085,262.8384,262.6385,262.6985,26462.0
2025-02-14 14:35:00,262.78,263.29,262.71,262.97,29425.0,262.6885,263.1983,262.6185,262.8784,29425.0
2025-02-14 14:40:00,263.02,263.14,262.88,263.08,18908.0,262.9284,263.0483,262.7884,262.9884,18908.0
2025-02-14 14:45:00,263.11,263.29,262.9,262.9,18106.0,263.0184,263.1983,262.8084,262.8084,18106.0
2025-02-14 14:50:00,262.99,263.23,262.89,263.13,15589.0,262.8984,263.1383,262.7984,263.0383,15589.0
2025-02-14 14:55:00,263.14,263.23,263.04,263.07,9945.0,263.0483,263.1383,262.9484,262.9784,9945.0
2025-02-14 15:00:00,263.06,263.82,262.99,263.76,36888.0,262.9684,263.7281,262.8984,263.6681,36888.0
2025-02-14 15:05:00,263.72,263.88,263.12,263.59,24905.0,263.6281,263.7881,263.0284,263.4982,24905.0
2025-02-14 15:10:00,263.58,263.58,263.11,263.23,24810.0,263.4882,263.4882,263.0184,263.1383,24810.0
2025-02-14 15:15:00,263.2,263.31,262.97,263.05,27091.0,263.1083,263.2183,262.8784,262.9584,27091.0
2025-02-14 15:20:00,263.04,263.12,262.35,262.35,53143.0,262.9484,263.0284,262.2586,262.2586,53143.0
2025-02-14 15:25:00,262.38,262.38,261.78,261.98,22947.0,262.2886,262.2886,261.6888,261.8887,22947.0
2025-02-14 15:30:00,261.98,262.77,261.97,262.75,25311.0,261.8887,262.6785,261.8788,262.6585,25311.0
2025-02-14 15:35:00,262.75,263.26,262.63,263.18,39074.0,262.6585,263.1683,262.5385,263.0883,39074.0
2025-02-14 15:40:00,263.18,263.34,262.49,262.52,51172.0,263.0883,263.2483,262.3986,262.4286,51172.0
2025-02-14 15:45:00,262.49,262.84,262.41,262.5,39566.0,262.3986,262.7485,262.3186,262.4086,39566.0
2025-02-14 15:50:00,262.57,263.0,262.52,262.9,78594.0,262.4785,262.9084,262.4286,262.8084,78594.0
2025-02-14 15:55:00,262.88,263.04,262.52,262.53,173720.0,262.7884,262.9484,262.4286,262.4386,173720.0
2025-02-18 09:30:00,263.12,264.49,262.63,263.91,75284.0,263.0284,264.3979,262.5385,263.8181,75284.0
2025-02-18 09:35:00,263.8,265.89,263.8,265.65,35116.0,263.7081,265.7974,263.7081,265.5575,35116.0
2025-02-18 09:40:00,265.61,265.94,264.9,265.25,10716.0,265.5175,265.8474,264.8077,265.1576,10716.0
2025-02-18 09:45:00,264.94,266.46,264.94,266.27,19628.0,264.8477,266.3672,264.8477,266.1773,19628.0
2025-02-18 09:50:00,266.13,266.19,264.75,265.0,26377.0,266.0373,266.0973,264.6578,264.9077,26377.0
2025-02-18 09:55:00,264.89,265.12,263.83,264.11,28221.0,264.7977,265.0277,263.7381,264.018,28221.0
2025-02-18 10:00:00,264.13,264.32,262.04,262.37,36715.0,264.038,264.2279,261.9487,262.2786,36715.0
2025-02-18 10:05:00,262.42,262.87,262.38,262.65,17492.0,262.3286,262.7784,262.2886,262.5585,17492.0
2025-02-18 10:10:00,262.78,263.57,262.75,263.43,7182.0,262.6885,263.4782,262.6585,263.3382,7182.0
2025-02-18 10:15:00,263.52,263.52,262.05,262.31,8887.0,263.4282,263.4282,261.9587,262.2186,8887.0
2025-02-18 10:20:00,262.15,263.05,262.14,262.94,4691.0,262.0587,262.9584,262.0487,262.8484,4691.0
2025-02-18 10:25:00,262.88,263.81,262.85,263.81,7338.0,262.7884,263.7181,262.7584,263.7181,7338.0
2025-02-18 10:30:00,263.81,264.09,263.62,263.98,17702.0,263.7181,263.998,263.5282,263.8881,17702.0
2025-02-18 10:35:00,263.98,264.03,263.62,263.68,3454.0,263.8881,263.938,263.5282,263.5882,3454.0
2025-02-18 10:40:00,263.67,264.12,263.6,263.61,5659.0,263.5782,264.028,263.5082,263.5182,5659.0
2025-02-18 10:45:00,263.62,263.83,263.4,263.68,2588.0,263.5282,263.7381,263.3083,263.5882,2588.0
2025-02-18 10:50:00,263.73,263.93,263.31,263.46,6018.0,263.6381,263.8381,263.2183,263.3682,6018.0
2025-02-18 10:55:00,263.46,263.75,263.31,263.6,5208.0,263.3682,263.6581,263.2183,263.5082,5208.0
2025-02-18 11:00:00,263.89,263.89,263.32,263.59,4010.0,263.7981,263.7981,263.2283,263.4982,4010.0
2025-02-18 11:05:00,263.54,263.74,263.3,263.5,11816.0,263.4482,263.6481,263.2083,263.4082,11816.0
2025-02-18 11:10:00,263.34,263.48,263.12,263.31,10105.0,263.2483,263.3882,263.0284,263.2183,10105.0
2025-02-18 11:15:00,263.31,263.51,263.1,263.37,7917.0,263.2183,263.4182,263.0084,263.2783,7917.0
2025-02-18 11:20:00,263.35,263.51,262.71,262.87,8476.0,263.2583,263.4182,262.6185,262.7784,8476.0
2025-02-18 11:25:00,262.88,262.99,262.65,262.66,4191.0,262.7884,262.8984,262.5585,262.5685,4191.0
2025-02-18 11:30:00,262.67,263.65,262.66,263.5,11722.0,262.5785,263.5582,262.5685,263.4082,11722.0
2025-02-18 11:35:00,263.45,263.67,263.38,263.63,7406.0,263.3582,263.5782,263.2883,263.5382,7406.0
2025-02-18 11:40:00,263.59,263.66,263.11,263.11,5505.0,263.4982,263.5682,263.0184,263.0184,5505.0
2025-02-18 11:45:00,263.17,263.47,263.09,263.46,10650.0,263.0783,263.3782,262.9984,263.3682,10650.0
2025-02-18 11:50:00,263.4,263.65,263.31,263.5,7602.0,263.3083,263.5582,263.2183,263.4082,7602.0
2025-02-18 11:55:00,263.52,263.63,263.44,263.48,5516.0,263.4282,263.5382,263.3482,263.3882,5516.0
2025-02-18 12:00:00,263.44,263.53,263.36,263.47,9776.0,263.3482,263.4382,263.2683,263.3782,9776.0
2025-02-18 12:05:00,263.49,263.66,263.31,263.52,10371.0,263.3982,263.5682,263.2183,263.4282,10371.0
2025-02-18 12:10:00,263.5,263.8,263.5,263.8,3002.0,263.4082,263.7081,263.4082,263.7081,3002.0
2025-02-18 12:15:00,263.68,263.82,263.58,263.67,10644.0,263.5882,263.7281,263.4882,263.5782,10644.0
2025-02-18 12:20:00,263.64,263.67,263.24,263.31,4879.0,263.5482,263.5782,263.1483,263.2183,4879.0
2025-02-18 12:25:00,263.41,263.66,263.25,263.63,12466.0,263.3183,263.5682,263.1583,263.5382,12466.0
2025-02-18 12:30:00,263.69,263.93,263.68,263.9,4788.0,263.5982,263.8381,263.5882,263.8081,4788.0
2025-02-18 12:35:00,263.9,264.17,263.8,264.14,26816.0,263.8081,264.078,263.7081,264.048,26816.0
2025-02-18 12:40:00,264.21,264.25,263.9,263.99,7782.0,264.118,264.158,263.8081,263.898,7782.0
2025-02-18 12:45:00,264.07,264.15,263.89,264.04,9414.0,263.978,264.058,263.7981,263.948,9414.0
2025-02-18 12:50:00,264.0,264.13,263.69,264.13,17672.0,263.908,264.038,263.5982,264.038,17672.0
2025-02-18 12:55:00,264.06,264.35,264.06,264.3,15262.0,263.968,264.2579,263.968,264.2079,15262.0
2025-02-18 13:00:00,264.38,265.09,264.38,265.05,7777.0,264.2879,264.9977,264.2879,264.9577,7777.0
2025-02-18 13:05:00,265.0,265.45,265.0,265.08,25234.0,264.9077,265.3575,264.9077,264.9877,25234.0
2025-02-18 13:10:00,264.98,265.22,264.97,265.11,8808.0,264.8877,265.1276,264.8777,265.0177,8808.0
2025-02-18 13:15:00,265.14,265.33,264.92,264.96,21023.0,265.0476,265.2376,264.8277,264.8677,21023.0
2025-02-18 13:20:00,265.01,265.09,264.73,265.01,10377.0,264.9177,264.9977,264.6378,264.9177,10377.0
2025-02-18 13:25:00,264.94,265.02,264.9,265.02,9902.0,264.8477,264.9277,264.8077,264.9277,9902.0
2025-02-18 13:30:00,265.01,265.56,265.01,265.45,24827.0,264.9177,265.4675,264.9177,265.3575,24827.0
2025-02-18 13:35:00,265.46,265.79,265.44,265.66,14923.0,265.3675,265.6974,265.3475,265.5675,14923.0
2025-02-18 13:40:00,265.66,265.93,265.61,265.91,45520.0,265.5675,265.8374,265.5175,265.8174,45520.0
2025-02-18 13:45:00,265.95,266.08,265.71,266.0,29192.0,265.8574,265.9873,265.6175,265.9073,29192.0
2025-02-18 13:50:00,266.02,266.05,265.69,265.85,22933.0,265.9273,265.9573,265.5975,265.7574,22933.0
2025-02-18 13:55:00,265.87,266.03,265.58,265.69,30727.0,265.7774,265.9373,265.4875,265.5975,30727.0
2025-02-18 14:00:00,265.66,265.66,264.96,265.03,16084.0,265.5675,265.5675,264.8677,264.9377,16084.0
2025-02-18 14:05:00,265.04,265.12,264.8,265.02,9123.0,264.9477,265.0277,264.7078,264.9277,9123.0
2025-02-18 14:10:00,265.03,265.1,264.79,265.0,10941.0,264.9377,265.0077,264.6978,264.9077,10941.0
2025-02-18 14:15:00,264.83,264.83,264.41,264.5,12495.0,264.7378,264.7378,264.3179,264.4079,12495.0
2025-02-18 14:20:00,264.46,264.84,264.45,264.75,10836.0,264.3679,264.7478,264.3579,264.6578,10836.0
2025-02-18 14:25:00,264.69,264.74,264.57,264.62,11481.0,264.5978,264.6478,264.4778,264.5278,11481.0
2025-02-18 14:30:00,264.59,264.65,263.54,263.68,43880.0,264.4978,264.5578,263.4482,263.5882,43880.0
2025-02-18 14:35:00,263.67,263.81,263.44,263.49,8191.0,263.5782,263.7181,263.3482,263.3982,8191.0
2025-02-18 14:40:00,263.47,263.79,263.4,263.76,8094.0,263.3782,263.6981,263.3083,263.6681,8094.0
2025-02-18 14:45:00,263.86,264.13,263.81,264.12,8605.0,263.7681,264.038,263.7181,264.028,8605.0
2025-02-18 14:50:00,264.13,264.19,263.92,264.05,10917.0,264.038,264.098,263.8281,263.958,10917.0
2025-02-18 14:55:00,264.05,264.55,264.05,264.45,18743.0,263.958,264.4579,263.958,264.3579,18743.0
2025-02-18 15:00:00,264.49,264.77,264.49,264.64,7791.0,264.3979,264.6778,264.3979,264.5478,7791.0
2025-02-18 15:05:00,264.57,264.63,264.15,264.21,6803.0,264.4778,264.5378,264.058,264.118,6803.0
2025-02-18 15:10:00,264.24,264.46,264.12,264.16,8909.0,264.148,264.3679,264.028,264.068,8909.0
2025-02-18 15:15:00,264.23,264.23,263.84,264.22,7977.0,264.138,264.138,263.7481,264.128,7977.0
2025-02-18 15:20:00,264.22,264.37,264.1,264.25,9949.0,264.128,264.2779,264.008,264.158,9949.0
2025-02-18 15:25:00,264.24,264.43,264.24,264.35,25417.0,264.148,264.3379,264.148,264.2579,25417.0
2025-02-18 15:30:00,264.39,264.52,264.19,264.26,8015.0,264.2979,264.4279,264.098,264.168,8015.0
2025-02-18 15:35:00,264.26,264.27,263.95,264.03,14100.0,264.168,264.178,263.8581,263.938,14100.0
2025-02-18 15:40:00,264.01,264.02,263.73,263.77,11443.0,263.918,263.928,263.6381,263.6781,11443.0
2025-02-18 15:45:00,263.67,264.0,263.61,263.7,15947.0,263.5782,263.908,263.5182,263.6082,15947.0
2025-02-18 15:50:00,263.72,263.99,263.19,263.23,34393.0,263.6281,263.898,263.0983,263.1383,34393.0
2025-02-18 15:55:00,263.15,263.93,263.15,263.93,109365.0,263.0583,263.8381,263.0583,263.8381,109365.0
2025-02-19 09:30:00,263.01,264.28,262.45,263.89,69957.0,262.9184,264.1879,262.3586,263.7981,69957.0
2025-02-19 09:35:00,263.76,264.3,263.2,263.25,46618.0,263.6681,264.2079,263.1083,263.1583,46618.0
2025-02-19 09:40:00,263.37,264.79,263.24,264.79,25689.0,263.2783,264.6978,263.1483,264.6978,25689.0
2025-02-19 09:45:00,264.65,264.78,263.85,263.96,41146.0,264.5578,264.6878,263.7581,263.8681,41146.0
2025-02-19 09:50:00,264.09,264.39,263.45,264.36,17850.0,263.998,264.2979,263.3582,264.2679,17850.0
2025-02-19 09:55:00,264.28,265.31,264.28,264.79,13446.0,264.1879,265.2176,264.1879,264.6978,13446.0
2025-02-19 10:00:00,265.05,265.71,264.8,265.71,10466.0,264.9577,265.6175,264.7078,265.6175,10466.0
2025-02-19 10:05:00,265.79,267.24,265.79,267.03,14542.0,265.6974,267.1469,265.6974,266.937,14542.0
2025-02-19 10:10:00,266.96,266.96,264.87,265.26,23180.0,266.867,266.867,264.7777,265.1676,23180.0
2025-02-19 10:15:00,265.25,265.62,265.02,265.34,9028.0,265.1576,265.5275,264.9277,265.2476,9028.0
2025-02-19 10:20:00,265.36,265.56,265.14,265.56,12393.0,265.2676,265.4675,265.0476,265.4675,12393.0
2025-02-19 10:25:00,265.54,265.69,265.01,265.01,3553.0,265.4475,265.5975,264.9177,264.9177,3553.0
2025-02-19 10:30:00,265.02,265.29,264.75,265.01,19634.0,264.9277,265.1976,264.6578,264.9177,19634.0
2025-02-19 10:35:00,265.01,265.54,264.98,265.31,22735.0,264.9177,265.4475,264.8877,265.2176,22735.0
2025-02-19 10:40:00,265.46,265.85,265.38,265.38,4811.0,265.3675,265.7574,265.2876,265.2876,4811.0
2025-02-19 10:45:00,265.46,265.74,265.26,265.4,6065.0,265.3675,265.6474,265.1676,265.3076,6065.0
2025-02-19 10:50:00,265.41,266.15,265.4,266.07,6388.0,265.3176,266.0573,265.3076,265.9773,6388.0
2025-02-19 10:55:00,266.07,266.19,265.78,266.04,5610.0,265.9773,266.0973,265.6874,265.9473,5610.0
2025-02-19 11:00:00,266.04,266.08,265.45,265.78,7189.0,265.9473,265.9873,265.3575,265.6874,7189.0
2025-02-19 11:05:00,265.88,266.48,265.63,266.34,13562.0,265.7874,266.3872,265.5375,266.2472,13562.0
2025-02-19 11:10:00,266.34,267.33,266.34,267.18,35892.0,266.2472,267.2369,266.2472,267.0869,35892.0
2025-02-19 11:15:00,267.1,267.42,266.86,267.29,33892.0,267.007,267.3269,266.767,267.1969,33892.0
2025-02-19 11:20:00,267.17,267.45,267.04,267.39,23665.0,267.0769,267.3568,266.947,267.2969,23665.0
2025-02-19 11:25:00,267.35,267.58,267.02,267.06,18156.0,267.2569,267.4868,266.927,266.967,18156.0
2025-02-19 11:30:00,267.07,267.19,266.78,266.91,17337.0,266.977,267.0969,266.6871,266.817,17337.0
2025-02-19 11:35:00,266.98,267.06,266.57,266.97,18490.0,266.887,266.967,266.4772,266.877,18490.0
2025-02-19 11:40:00,267.04,267.44,266.94,267.37,7062.0,266.947,267.3468,266.847,267.2769,7062.0
2025-02-19 11:45:00,267.48,267.76,267.42,267.76,6760.0,267.3868,267.6667,267.3269,267.6667,6760.0
2025-02-19 11:50:00,267.66,267.76,267.5,267.65,12817.0,267.5668,267.6667,267.4068,267.5568,12817.0
2025-02-19 11:55:00,267.65,267.73,267.45,267.6,9002.0,267.5568,267.6367,267.3568,267.5068,9002.0
2025-02-19 12:00:00,267.59,267.81,267.51,267.79,22414.0,267.4968,267.7167,267.4168,267.6967,22414.0
2025-02-19 12:05:00,267.74,267.83,267.6,267.76,21229.0,267.6467,267.7367,267.5068,267.6667,21229.0
2025-02-19 12:10:00,267.81,267.89,267.52,267.65,11608.0,267.7167,267.7967,267.4268,267.5568,11608.0
2025-02-19 12:15:00,267.63,268.0,267.63,267.97,11483.0,267.5368,267.9067,267.5368,267.8767,11483.0
2025-02-19 12:20:00,267.97,267.97,267.38,267.45,12629.0,267.8767,267.8767,267.2869,267.3568,12629.0
2025-02-19 12:25:00,267.38,267.54,266.9,267.12,25069.0,267.2869,267.4468,266.807,267.027,25069.0
2025-02-19 12:30:00,267.13,267.18,266.91,267.06,21316.0,267.037,267.0869,266.817,266.967,21316.0
2025-02-19 12:35:00,267.12,267.8,266.77,267.77,30082.0,267.027,267.7067,266.6771,267.6767,30082.0
2025-02-19 12:40:00,267.8,267.8,267.46,267.53,7624.0,267.7067,267.7067,267.3668,267.4368,7624.0
2025-02-19 12:45:00,267.53,267.65,267.48,267.57,6894.0,267.4368,267.5568,267.3868,267.4768,6894.0
2025-02-19 12:50:00,267.61,267.67,267.02,267.05,16815.0,267.5168,267.5768,266.927,266.957,16815.0
2025-02-19 12:55:00,267.1,267.39,266.76,267.07,11816.0,267.007,267.2969,266.6671,266.977,11816.0
2025-02-19 13:00:00,267.12,267.61,267.07,267.35,23932.0,267.027,267.5168,266.977,267.2569,23932.0
2025-02-19 13:05:00,267.2,267.49,267.14,267.29,11020.0,267.1069,267.3968,267.047,267.1969,11020.0
2025-02-19 13:10:00,267.29,267.29,266.94,267.0,8383.0,267.1969,267.1969,266.847,266.907,8383.0
2025-02-19 13:15:00,267.05,267.24,266.94,267.24,7069.0,266.957,267.1469,266.847,267.1469,7069.0
2025-02-19 13:20:00,267.32,267.4,267.02,267.17,19102.0,267.2269,267.3069,266.927,267.0769,19102.0
2025-02-19 13:25:00,267.26,267.5,267.25,267.49,7093.0,267.1669,267.4068,267.1569,267.3968,7093.0
2025-02-19 13:30:00,267.51,267.78,267.48,267.78,3708.0,267.4168,267.6867,267.3868,267.6867,3708.0
2025-02-19 13:35:00,267.7,267.96,267.62,267.95,7595.0,267.6068,267.8667,267.5268,267.8567,7595.0
2025-02-19 13:40:00,267.85,268.2,267.85,268.15,11247.0,267.7567,268.1066,267.7567,268.0566,11247.0
2025-02-19 13:45:00,268.16,268.25,268.03,268.19,10666.0,268.0666,268.1566,267.9366,268.0966,10666.0
2025-02-19 13:50:00,268.16,268.36,268.14,268.29,14290.0,268.0666,268.2665,268.0466,268.1966,14290.0
2025-02-19 13:55:00,268.24,268.45,268.11,268.35,12233.0,268.1466,268.3565,268.0166,268.2565,12233.0
2025-02-19 14:00:00,268.34,268.9,268.26,268.84,57051.0,268.2465,268.8063,268.1666,268.7464,57051.0
2025-02-19 14:05:00,268.92,268.96,268.02,268.11,21118.0,268.8263,268.8663,267.9266,268.0166,21118.0
2025-02-19 14:10:00,268.21,268.63,268.17,268.63,13315.0,268.1166,268.5364,268.0766,268.5364,13315.0
2025-02-19 14:15:00,268.59,269.06,268.58,269.0,24620.0,268.4964,268.9663,268.4865,268.9063,24620.0
2025-02-19 14:20:00,269.1,269.23,268.67,268.75,23597.0,269.0063,269.1362,268.5764,268.6564,23597.0
2025-02-19 14:25:00,268.92,268.93,268.76,268.87,14476.0,268.8263,268.8363,268.6664,268.7763,14476.0
2025-02-19 14:30:00,268.85,268.92,268.54,268.66,11449.0,268.7564,268.8263,268.4465,268.5664,11449.0
2025-02-19 14:35:00,268.65,268.69,268.55,268.61,7532.0,268.5564,268.5964,268.4565,268.5164,7532.0
2025-02-19 14:40:00,268.61,268.67,268.35,268.4,33467.0,268.5164,268.5764,268.2565,268.3065,33467.0
2025-02-19 14:45:00,268.36,268.84,268.36,268.84,11042.0,268.2665,268.7464,268.2665,268.7464,11042.0
2025-02-19 14:50:00,268.81,269.11,268.8,269.08,9720.0,268.7164,269.0163,268.7064,268.9863,9720.0
2025-02-19 14:55:00,269.08,269.39,269.07,269.37,15360.0,268.9863,269.2962,268.9763,269.2762,15360.0
2025-02-19 15:00:00,269.37,269.46,269.27,269.35,9763.0,269.2762,269.3661,269.1762,269.2562,9763.0
2025-02-19 15:05:00,269.35,269.49,268.87,269.06,28787.0,269.2562,269.3961,268.7763,268.9663,28787.0
2025-02-19 15:10:00,269.02,269.39,268.93,269.38,12956.0,268.9263,269.2962,268.8363,269.2862,12956.0
2025-02-19 15:15:00,269.4,269.67,269.36,269.55,23754.0,269.3062,269.5761,269.2662,269.4561,23754.0
2025-02-19 15:20:00,269.51,269.86,269.49,269.8,21921.0,269.4161,269.766,269.3961,269.706,21921.0
2025-02-19 15:25:00,269.8,270.13,269.6,270.13,25963.0,269.706,270.0359,269.5061,270.0359,25963.0
2025-02-19 15:30:00,270.09,270.32,269.89,269.93,20653.0,269.9959,270.2258,269.796,269.836,20653.0
2025-02-19 15:35:00,269.94,269.94,269.46,269.73,29812.0,269.846,269.846,269.3661,269.6361,29812.0
2025-02-19 15:40:00,269.78,270.02,269.61,269.98,21796.0,269.686,269.9259,269.5161,269.886,21796.0
2025-02-19 15:45:00,269.98,270.45,269.96,270.23,30387.0,269.886,270.3558,269.866,270.1359,30387.0
2025-02-19 15:50:00,270.25,270.79,269.91,269.97,61986.0,270.1559,270.6957,269.816,269.876,61986.0
2025-02-19 15:55:00,270.02,270.11,269.59,269.69,183451.0,269.9259,270.0159,269.4961,269.5961,183451.0
2025-02-20 09:30:00,268.57,269.23,265.66,265.75,52177.0,268.4765,269.1362,265.5675,265.6574,52177.0
2025-02-20 09:35:00,265.72,266.34,264.85,265.0,10026.0,265.6274,266.2472,264.7577,264.9077,10026.0
2025-02-20 09:40:00,264.89,265.02,263.98,264.7,13332.0,264.7977,264.9277,263.8881,264.6078,13332.0
2025-02-20 09:45:00,264.68,265.2,264.39,265.02,13913.0,264.5878,265.1076,264.2979,264.9277,13913.0
2025-02-20 09:50:00,265.02,266.28,264.89,266.08,9978.0,264.9277,266.1873,264.7977,265.9873,9978.0
2025-02-20 09:55:00,266.36,266.97,266.36,266.83,10966.0,266.2672,266.877,266.2672,266.7371,10966.0
2025-02-20 10:00:00,266.71,267.02,265.81,266.08,24875.0,266.6171,266.927,265.7174,265.9873,24875.0
2025-02-20 10:05:00,265.81,266.5,265.81,266.25,7974.0,265.7174,266.4072,265.7174,266.1573,7974.0
2025-02-20 10:10:00,266.17,267.02,266.05,267.02,8748.0,266.0773,266.927,265.9573,266.927,8748.0
2025-02-20 10:15:00,266.96,267.33,266.8,266.8,8473.0,266.867,267.2369,266.7071,266.7071,8473.0
2025-02-20 10:20:00,267.08,267.08,266.39,266.66,12797.0,266.987,266.987,266.2972,266.5671,12797.0
2025-02-20 10:25:00,266.65,266.93,266.6,266.66,6653.0,266.5571,266.837,266.5071,266.5671,6653.0
2025-02-20 10:30:00,266.65,266.84,266.39,266.7,14193.0,266.5571,266.7471,266.2972,266.6071,14193.0
2025-02-20 10:35:00,266.55,266.62,265.94,266.03,16822.0,266.4572,266.5271,265.8474,265.9373,16822.0
2025-02-20 10:40:00,265.98,266.17,265.94,266.0,3597.0,265.8874,266.0773,265.8474,265.9073,3597.0
2025-02-20 10:45:00,266.02,266.43,265.96,266.05,14082.0,265.9273,266.3372,265.8674,265.9573,14082.0
2025-02-20 10:50:00,266.3,266.57,266.11,266.22,3318.0,266.2072,266.4772,266.0173,266.1273,3318.0
2025-02-20 10:55:00,266.12,266.6,265.82,266.58,15168.0,266.0273,266.5071,265.7274,266.4871,15168.0
2025-02-20 11:00:00,266.5,266.58,266.09,266.28,15498.0,266.4072,266.4871,265.9973,266.1873,15498.0
2025-02-20 11:05:00,266.22,266.47,266.1,266.26,10543.0,266.1273,266.3772,266.0073,266.1673,10543.0
2025-02-20 11:10:00,266.38,266.55,266.31,266.4,6721.0,266.2872,266.4572,266.2172,266.3072,6721.0
2025-02-20 11:15:00,266.4,266.55,266.2,266.38,9088.0,266.3072,266.4572,266.1073,266.2872,9088.0
2025-02-20 11:20:00,266.51,266.75,266.34,266.62,14688.0,266.4172,266.6571,266.2472,266.5271,14688.0
2025-02-20 11:25:00,266.95,267.18,266.68,266.91,3860.0,266.857,267.0869,266.5871,266.817,3860.0
2025-02-20 11:30:00,266.86,267.1,266.76,266.91,7242.0,266.767,267.007,266.6671,266.817,7242.0
2025-02-20 11:35:00,266.76,266.79,266.45,266.59,12406.0,266.6671,266.6971,266.3572,266.4971,12406.0
2025-02-20 11:40:00,266.66,266.66,266.33,266.41,6792.0,266.5671,266.5671,266.2372,266.3172,6792.0
2025-02-20 11:45:00,266.4,266.64,266.26,266.38,4232.0,266.3072,266.5471,266.1673,266.2872,4232.0
2025-02-20 11:50:00,266.38,266.65,266.26,266.45,11052.0,266.2872,266.5571,266.1673,266.3572,11052.0
2025-02-20 11:55:00,266.34,266.46,266.2,266.2,11809.0,266.2472,266.3672,266.1073,266.1073,11809.0
2025-02-20 12:00:00,266.2,266.65,266.19,266.58,8532.0,266.1073,266.5571,266.0973,266.4871,8532.0
2025-02-20 12:05:00,266.61,266.81,266.48,266.75,2919.0,266.5171,266.7171,266.3872,266.6571,2919.0
2025-02-20 12:10:00,266.66,267.0,266.64,267.0,5395.0,266.5671,266.907,266.5471,266.907,5395.0
2025-02-20 12:15:00,267.0,267.18,266.81,266.99,6228.0,266.907,267.0869,266.7171,266.897,6228.0
2025-02-20 12:20:00,266.99,267.18,266.83,267.15,6460.0,266.897,267.0869,266.7371,267.0569,6460.0
2025-02-20 12:25:00,267.11,267.13,266.64,266.64,5007.0,267.017,267.037,266.5471,266.5471,5007.0
2025-02-20 12:30:00,266.71,266.78,266.49,266.6,5297.0,266.6171,266.6871,266.3972,266.5071,5297.0
2025-02-20 12:35:00,266.69,266.7,266.51,266.59,4629.0,266.5971,266.6071,266.4172,266.4971,4629.0
2025-02-20 12:40:00,266.59,266.76,266.52,266.72,15490.0,266.4971,266.6671,266.4272,266.6271,15490.0
2025-02-20 12:45:00,266.72,266.91,266.21,266.21,10015.0,266.6271,266.817,266.1173,266.1173,10015.0
2025-02-20 12:50:00,266.1,266.24,265.8,265.9,10948.0,266.0073,266.1473,265.7074,265.8074,10948.0
2025-02-20 12:55:00,265.84,265.94,265.55,265.62,9760.0,265.7474,265.8474,265.4575,265.5275,9760.0
2025-02-20 13:00:00,265.63,265.81,265.46,265.52,8343.0,265.5375,265.7174,265.3675,265.4275,8343.0
2025-02-20 13:05:00,265.55,265.64,265.15,265.18,8163.0,265.4575,265.5475,265.0576,265.0876,8163.0
2025-02-20 13:10:00,265.24,265.78,265.19,265.78,7630.0,265.1476,265.6874,265.0976,265.6874,7630.0
2025-02-20 13:15:00,265.93,265.93,265.56,265.75,4480.0,265.8374,265.8374,265.4675,265.6574,4480.0
2025-02-20 13:20:00,265.73,265.85,265.66,265.85,6378.0,265.6374,265.7574,265.5675,265.7574,6378.0
2025-02-20 13:25:00,265.78,265.78,265.57,265.67,3568.0,265.6874,265.6874,265.4775,265.5775,3568.0
2025-02-20 13:30:00,265.61,265.99,265.58,265.98,4002.0,265.5175,265.8974,265.4875,265.8874,4002.0
2025-02-20 13:35:00,265.88,266.11,265.8,266.11,7231.0,265.7874,266.0173,265.7074,266.0173,7231.0
2025-02-20 13:40:00,266.11,266.65,265.96,266.55,3964.0,266.0173,266.5571,265.8674,266.4572,3964.0
2025-02-20 13:45:00,266.72,266.84,266.43,266.59,7291.0,266.6271,266.7471,266.3372,266.4971,7291.0
2025-02-20 13:50:00,266.6,266.6,266.47,266.53,2261.0,266.5071,266.5071,266.3772,266.4372,2261.0
2025-02-20 13:55:00,266.59,266.77,266.53,266.72,3451.0,266.4971,266.6771,266.4372,266.6271,3451.0
2025-02-20 14:00:00,266.65,266.78,266.53,266.61,5793.0,266.5571,266.6871,266.4372,266.5171,5793.0
2025-02-20 14:05:00,266.61,266.96,266.58,266.93,6766.0,266.5171,266.867,266.4871,266.837,6766.0
2025-02-20 14:10:00,266.91,267.19,266.84,267.11,4213.0,266.817,267.0969,266.7471,267.017,4213.0
2025-02-20 14:15:00,267.07,267.15,266.94,267.15,3157.0,266.977,267.0569,266.847,267.0569,3157.0
2025-02-20 14:20:00,267.06,267.11,266.94,267.11,6238.0,266.967,267.017,266.847,267.017,6238.0
2025-02-20 14:25:00,267.05,267.05,266.73,266.81,5475.0,266.957,266.957,266.6371,266.7171,5475.0
2025-02-20 14:30:00,266.9,266.98,266.81,266.98,7723.0,266.807,266.887,266.7171,266.887,7723.0
2025-02-20 14:35:00,267.01,267.23,266.99,267.13,3975.0,266.917,267.1369,266.897,267.037,3975.0
2025-02-20 14:40:00,267.13,267.35,266.98,267.35,3722.0,267.037,267.2569,266.887,267.2569,3722.0
2025-02-20 14:45:00,267.42,267.49,267.28,267.39,6032.0,267.3269,267.3968,267.1869,267.2969,6032.0
2025-02-20 14:50:00,267.5,267.74,267.36,267.63,7694.0,267.4068,267.6467,267.2669,267.5368,7694.0
2025-02-20 14:55:00,267.64,267.96,267.56,267.84,9320.0,267.5468,267.8667,267.4668,267.7467,9320.0
2025-02-20 15:00:00,267.84,267.96,267.68,267.84,6285.0,267.7467,267.8667,267.5868,267.7467,6285.0
2025-02-20 15:05:00,267.96,268.0,267.78,267.91,15732.0,267.8667,267.9067,267.6867,267.8167,15732.0
2025-02-20 15:10:00,267.91,268.0,267.77,267.87,6874.0,267.8167,267.9067,267.6767,267.7767,6874.0
2025-02-20 15:15:00,267.87,268.44,267.79,268.31,16434.0,267.7767,268.3465,267.6967,268.2165,16434.0
2025-02-20 15:20:00,268.34,268.43,268.25,268.26,10264.0,268.2465,268.3365,268.1566,268.1666,10264.0
2025-02-20 15:25:00,268.25,268.37,268.17,268.35,6761.0,268.1566,268.2765,268.0766,268.2565,6761.0
2025-02-20 15:30:00,268.37,268.64,268.29,268.58,15618.0,268.2765,268.5464,268.1966,268.4865,15618.0
2025-02-20 15:35:00,268.58,268.61,268.47,268.52,15945.0,268.4865,268.5164,268.3765,268.4265,15945.0
2025-02-20 15:40:00,268.46,268.79,268.27,268.27,27957.0,268.3665,268.6964,268.1766,268.1766,27957.0
2025-02-20 15:45:00,268.26,268.45,268.15,268.41,20911.0,268.1666,268.3565,268.0566,268.3165,20911.0
2025-02-20 15:50:00,268.49,268.51,267.43,267.43,51415.0,268.3965,268.4165,267.3369,267.3369,51415.0
2025-02-20 15:55:00,267.48,267.89,267.43,267.68,134199.0,267.3868,267.7967,267.3369,267.5868,134199.0
2025-02-21 09:30:00,266.92,267.9,266.13,266.66,112798.0,266.827,267.8067,266.0373,266.5671,112798.0
2025-02-21 09:35:00,266.63,268.0,266.23,268.0,8138.0,266.5371,267.9067,266.1373,267.9067,8138.0
2025-02-21 09:40:00,267.81,268.56,267.68,267.98,14088.0,267.7167,268.4665,267.5868,267.8867,14088.0
2025-02-21 09:45:00,268.13,268.28,267.77,267.92,11063.0,268.0366,268.1866,267.6767,267.8267,11063.0
2025-02-21 09:50:00,267.68,267.8,266.87,266.91,11261.0,267.5868,267.7067,266.777,266.817,11261.0
2025-02-21 09:55:00,267.05,267.49,266.77,267.19,2927.0,266.957,267.3968,266.6771,267.0969,2927.0
2025-02-21 10:00:00,267.18,267.53,266.85,267.53,13980.0,267.0869,267.4368,266.7571,267.4368,13980.0
2025-02-21 10:05:00,267.69,268.31,267.61,268.31,3226.0,267.5968,268.2165,267.5168,268.2165,3226.0
2025-02-21 10:10:00,268.0,268.48,267.77,267.77,8533.0,267.9067,268.3865,267.6767,267.6767,8533.0
2025-02-21 10:15:00,267.6,267.88,267.38,267.55,3443.0,267.5068,267.7867,267.2869,267.4568,3443.0
2025-02-21 10:20:00,267.51,267.51,267.09,267.38,8714.0,267.4168,267.4168,266.997,267.2869,8714.0
2025-02-21 10:25:00,267.37,268.26,267.24,268.04,6601.0,267.2769,268.1666,267.1469,267.9466,6601.0
2025-02-21 10:30:00,267.77,267.97,267.7,267.82,4789.0,267.6767,267.8767,267.6068,267.7267,4789.0
2025-02-21 10:35:00,267.82,268.32,267.7,268.09,12144.0,267.7267,268.2265,267.6068,267.9966,12144.0
2025-02-21 10:40:00,268.12,268.41,268.01,268.28,15888.0,268.0266,268.3165,267.9166,268.1866,15888.0
2025-02-21 10:45:00,268.29,268.49,268.15,268.18,11195.0,268.1966,268.3965,268.0566,268.0866,11195.0
2025-02-21 10:50:00,268.18,268.73,267.77,267.8,17707.0,268.0866,268.6364,267.6767,267.7067,17707.0
2025-02-21 10:55:00,267.77,268.17,267.71,268.09,15513.0,267.6767,268.0766,267.6168,267.9966,15513.0
2025-02-21 11:00:00,268.09,268.5,268.01,268.04,11974.0,267.9966,268.4065,267.9166,267.9466,11974.0
2025-02-21 11:05:00,268.0,268.39,267.85,268.01,10065.0,267.9067,268.2965,267.7567,267.9166,10065.0
2025-02-21 11:10:00,267.85,268.05,267.63,267.88,6228.0,267.7567,267.9566,267.5368,267.7867,6228.0
2025-02-21 11:15:00,267.88,268.19,267.55,267.55,8219.0,267.7867,268.0966,267.4568,267.4568,8219.0
2025-02-21 11:20:00,267.55,268.06,267.55,267.92,11114.0,267.4568,267.9666,267.4568,267.8267,11114.0
2025-02-21 11:25:00,267.89,268.32,267.88,268.28,10064.0,267.7967,268.2265,267.7867,268.1866,10064.0
2025-02-21 11:30:00,268.21,268.57,268.16,268.34,12307.0,268.1166,268.4765,268.0666,268.2465,12307.0
2025-02-21 11:35:00,268.41,268.41,267.7,267.94,9041.0,268.3165,268.3165,267.6068,267.8467,9041.0
2025-02-21 11:40:00,267.82,268.1,267.81,267.94,9223.0,267.7267,268.0066,267.7167,267.8467,9223.0
2025-02-21 11:45:00,267.94,268.38,267.79,268.35,12024.0,267.8467,268.2865,267.6967,268.2565,12024.0
2025-02-21 11:50:00,268.36,268.68,268.27,268.41,7013.0,268.2665,268.5864,268.1766,268.3165,7013.0
2025-02-21 11:55:00,268.41,268.52,268.22,268.37,7992.0,268.3165,268.4265,268.1266,268.2765,7992.0
2025-02-21 12:00:00,268.37,268.37,268.03,268.16,4695.0,268.2765,268.2765,267.9366,268.0666,4695.0
2025-02-21 12:05:00,268.16,268.29,267.87,268.02,3122.0,268.0666,268.1966,267.7767,267.9266,3122.0
2025-02-21 12:10:00,267.92,268.1,267.72,268.1,6461.0,267.8267,268.0066,267.6268,268.0066,6461.0
2025-02-21 12:15:00,268.18,268.18,267.94,267.95,3054.0,268.0866,268.0866,267.8467,267.8567,3054.0
2025-02-21 12:20:00,267.95,268.06,267.78,267.85,5364.0,267.8567,267.9666,267.6867,267.7567,5364.0
2025-02-21 12:25:00,267.88,267.96,267.68,267.73,3352.0,267.7867,267.8667,267.5868,267.6367,3352.0
2025-02-21 12:30:00,267.83,268.27,267.76,268.26,7464.0,267.7367,268.1766,267.6667,268.1666,7464.0
2025-02-21 12:35:00,268.25,268.6,268.1,268.35,47136.0,268.1566,268.5064,268.0066,268.2565,47136.0
2025-02-21 12:40:00,268.42,268.53,268.26,268.53,4687.0,268.3265,268.4365,268.1666,268.4365,4687.0
2025-02-21 12:45:00,268.43,269.09,268.32,268.98,9420.0,268.3365,268.9963,268.2265,268.8863,9420.0
2025-02-21 12:50:00,268.94,269.06,268.54,268.65,40674.0,268.8463,268.9663,268.4465,268.5564,40674.0
2025-02-21 12:55:00,268.63,268.65,267.92,267.92,13748.0,268.5364,268.5564,267.8267,267.8267,13748.0
2025-02-21 13:00:00,267.84,267.84,267.05,267.06,4182.0,267.7467,267.7467,266.957,266.967,4182.0
2025-02-21 13:05:00,267.02,267.37,266.59,267.0,23887.0,266.927,267.2769,266.4971,266.907,23887.0
2025-02-21 13:10:00,267.06,267.32,266.99,267.32,6144.0,266.967,267.2269,266.897,267.2269,6144.0
2025-02-21 13:15:00,267.53,267.75,266.92,266.93,9045.0,267.4368,267.6567,266.827,266.837,9045.0
2025-02-21 13:20:00,266.82,266.84,266.57,266.6,5533.0,266.7271,266.7471,266.4772,266.5071,5533.0
2025-02-21 13:25:00,266.57,267.02,266.5,266.5,8472.0,266.4772,266.927,266.4072,266.4072,8472.0
2025-02-21 13:30:00,266.45,266.56,266.19,266.39,9969.0,266.3572,266.4672,266.0973,266.2972,9969.0
2025-02-21 13:35:00,266.38,266.53,266.38,266.44,5881.0,266.2872,266.4372,266.2872,266.3472,5881.0
2025-02-21 13:40:00,266.46,266.71,266.31,266.32,9232.0,266.3672,266.6171,266.2172,266.2272,9232.0
2025-02-21 13:45:00,266.26,266.8,266.26,266.8,5143.0,266.1673,266.7071,266.1673,266.7071,5143.0
2025-02-21 13:50:00,266.8,267.02,266.55,266.84,5211.0,266.7071,266.927,266.4572,266.7471,5211.0
2025-02-21 13:55:00,266.92,266.93,266.25,266.49,7411.0,266.827,266.837,266.1573,266.3972,7411.0
2025-02-21 14:00:00,266.5,266.52,266.2,266.23,24388.0,266.4072,266.4272,266.1073,266.1373,24388.0
2025-02-21 14:05:00,266.23,266.91,266.22,266.91,6791.0,266.1373,266.817,266.1273,266.817,6791.0
2025-02-21 14:10:00,266.92,267.31,266.7,267.1,8762.0,266.827,267.2169,266.6071,267.007,8762.0
2025-02-21 14:15:00,266.96,266.97,266.7,266.84,8516.0,266.867,266.877,266.6071,266.7471,8516.0
2025-02-21 14:20:00,266.73,266.84,266.48,266.49,8650.0,266.6371,266.7471,266.3872,266.3972,8650.0
2025-02-21 14:25:00,266.55,266.82,266.48,266.72,12108.0,266.4572,266.7271,266.3872,266.6271,12108.0
2025-02-21 14:30:00,266.72,266.81,266.58,266.64,4675.0,266.6271,266.7171,266.4871,266.5471,4675.0
2025-02-21 14:35:00,266.68,267.07,266.62,267.02,8817.0,266.5871,266.977,266.5271,266.927,8817.0
2025-02-21 14:40:00,267.0,267.57,267.0,267.57,9960.0,266.907,267.4768,266.907,267.4768,9960.0
2025-02-21 14:45:00,267.63,267.72,267.3,267.53,3342.0,267.5368,267.6268,267.2069,267.4368,3342.0
2025-02-21 14:50:00,267.58,267.81,267.46,267.55,12862.0,267.4868,267.7167,267.3668,267.4568,12862.0
2025-02-21 14:55:00,267.64,267.83,267.55,267.62,5381.0,267.5468,267.7367,267.4568,267.5268,5381.0
2025-02-21 15:00:00,267.53,267.59,267.2,267.42,8056.0,267.4368,267.4968,267.1069,267.3269,8056.0
2025-02-21 15:05:00,267.25,267.26,266.85,266.91,7152.0,267.1569,267.1669,266.7571,266.817,7152.0
2025-02-21 15:10:00,266.91,266.97,266.59,266.72,6476.0,266.817,266.877,266.4971,266.6271,6476.0
2025-02-21 15:15:00,266.79,267.01,266.69,266.81,12689.0,266.6971,266.917,266.5971,266.7171,12689.0
2025-02-21 15:20:00,266.67,267.07,266.39,266.99,12453.0,266.5771,266.977,266.2972,266.897,12453.0
2025-02-21 15:25:00,267.11,267.26,266.93,267.09,6557.0,267.017,267.1669,266.837,266.997,6557.0
2025-02-21 15:30:00,267.1,267.4,266.98,267.27,10319.0,267.007,267.3069,266.887,267.1769,10319.0
2025-02-21 15:35:00,267.21,267.67,267.07,267.55,16893.0,267.1169,267.5768,266.977,267.4568,16893.0
2025-02-21 15:40:00,267.55,267.67,267.29,267.38,17927.0,267.4568,267.5768,267.1969,267.2869,17927.0
2025-02-21 15:45:00,267.37,267.37,266.83,266.9,26940.0,267.2769,267.2769,266.7371,266.807,26940.0
2025-02-21 15:50:00,266.89,266.9,265.75,265.88,57988.0,266.797,266.807,265.6574,265.7874,57988.0
2025-02-21 15:55:00,265.95,266.33,265.78,266.25,190610.0,265.8574,266.2372,265.6874,266.1573,190610.0
2025-02-24 09:30:00,266.48,269.78,266.48,269.78,55216.0,266.3872,269.686,266.3872,269.686,55216.0
2025-02-24 09:35:00,269.72,272.0,269.36,271.46,34029.0,269.6261,271.9053,269.2662,271.3654,34029.0
2025-02-24 09:40:00,272.0,273.02,271.28,271.28,38894.0,271.9053,272.9249,271.1855,271.1855,38894.0
2025-02-24 09:45:00,271.44,271.65,270.43,271.56,20928.0,271.3455,271.5554,270.3358,271.4654,20928.0
2025-02-24 09:50:00,271.34,272.2,270.86,271.33,25184.0,271.2455,272.1052,270.7657,271.2355,25184.0
2025-02-24 09:55:00,271.35,272.16,271.32,271.62,11300.0,271.2555,272.0652,271.2255,271.5254,11300.0
2025-02-24 10:00:00,271.6,272.75,270.67,271.23,32851.0,271.5054,272.655,270.5757,271.1355,32851.0
2025-02-24 10:05:00,270.89,272.41,270.84,272.4,20305.0,270.7956,272.3151,270.7457,272.3051,20305.0
2025-02-24 10:10:00,272.0,272.0,270.73,270.87,25822.0,271.9053,271.9053,270.6357,270.7757,25822.0
2025-02-24 10:15:00,271.2,271.2,270.35,271.03,11969.0,271.1055,271.1055,270.2558,270.9356,11969.0
2025-02-24 10:20:00,270.91,271.54,270.6,271.49,17735.0,270.8156,271.4454,270.5057,271.3954,17735.0
2025-02-24 10:25:00,271.32,271.72,270.37,270.6,11811.0,271.2255,271.6254,270.2758,270.5057,11811.0
2025-02-24 10:30:00,270.38,271.13,270.07,270.51,13383.0,270.2858,271.0356,269.9759,270.4158,13383.0
2025-02-24 10:35:00,270.48,271.33,270.28,270.95,24152.0,270.3858,271.2355,270.1859,270.8556,24152.0
2025-02-24 10:40:00,270.91,271.53,270.82,271.53,5558.0,270.8156,271.4354,270.7257,271.4354,5558.0
2025-02-24 10:45:00,271.56,271.87,271.44,271.74,8551.0,271.4654,271.7753,271.3455,271.6454,8551.0
2025-02-24 10:50:00,271.87,271.87,271.08,271.11,12921.0,271.7753,271.7753,270.9856,271.0156,12921.0
2025-02-24 10:55:00,271.15,271.15,270.81,270.93,11654.0,271.0556,271.0556,270.7157,270.8356,11654.0
2025-02-24 11:00:00,270.93,271.13,269.8,270.34,26849.0,270.8356,271.0356,269.706,270.2458,26849.0
2025-02-24 11:05:00,270.35,270.61,269.97,269.97,8436.0,270.2558,270.5157,269.876,269.876,8436.0
2025-02-24 11:10:00,269.96,270.46,269.9,270.46,6656.0,269.866,270.3658,269.806,270.3658,6656.0
2025-02-24 11:15:00,270.27,270.57,269.95,270.57,29244.0,270.1759,270.4758,269.856,270.4758,29244.0
2025-02-24 11:20:00,270.41,270.87,270.4,270.77,10329.0,270.3158,270.7757,270.3058,270.6757,10329.0
2025-02-24 11:25:00,270.7,270.77,270.33,270.47,24602.0,270.6057,270.6757,270.2358,270.3758,24602.0
2025-02-24 11:30:00,270.5,270.76,270.09,270.1,4814.0,270.4058,270.6657,269.9959,270.0059,4814.0
2025-02-24 11:35:00,270.31,271.02,270.31,271.02,16626.0,270.2158,270.9256,270.2158,270.9256,16626.0
2025-02-24 11:40:00,270.94,271.39,270.68,271.27,22104.0,270.8456,271.2955,270.5857,271.1755,22104.0
2025-02-24 11:45:00,271.23,271.97,271.17,271.49,29010.0,271.1355,271.8753,271.0755,271.3954,29010.0
2025-02-24 11:50:00,271.53,271.89,271.32,271.76,22169.0,271.4354,271.7953,271.2255,271.6653,22169.0
2025-02-24 11:55:00,271.67,272.23,271.45,271.45,29262.0,271.5754,272.1352,271.3555,271.3555,29262.0
2025-02-24 12:00:00,271.84,271.86,271.52,271.86,9452.0,271.7453,271.7653,271.4254,271.7653,9452.0
2025-02-24 12:05:00,271.91,272.9,271.81,272.47,34736.0,271.8153,272.8049,271.7153,272.3751,34736.0
2025-02-24 12:10:00,272.47,272.64,272.33,272.59,10941.0,272.3751,272.545,272.2351,272.4951,10941.0
2025-02-24 12:15:00,272.61,273.02,272.45,272.94,25826.0,272.515,272.9249,272.3551,272.8449,25826.0
2025-02-24 12:20:00,272.94,273.41,272.94,273.41,12204.0,272.8449,273.3148,272.8449,273.3148,12204.0
2025-02-24 12:25:00,273.34,273.38,272.59,272.77,11727.0,273.2448,273.2848,272.4951,272.675,11727.0
2025-02-24 12:30:00,272.71,273.06,272.71,272.86,10603.0,272.615,272.9649,272.615,272.765,10603.0
2025-02-24 12:35:00,272.95,273.09,272.86,273.0,8117.0,272.8549,272.9949,272.765,272.9049,8117.0
2025-02-24 12:40:00,273.0,273.1,272.95,272.97,17814.0,272.9049,273.0049,272.8549,272.8749,17814.0
2025-02-24 12:45:00,273.04,273.16,272.78,272.78,8581.0,272.9449,273.0649,272.685,272.685,8581.0
2025-02-24 12:50:00,272.82,274.21,272.78,273.94,127608.0,272.725,274.1145,272.685,273.8446,127608.0
2025-02-24 12:55:00,273.97,274.14,272.68,272.84,33523.0,273.8746,274.0445,272.585,272.745,33523.0
2025-02-24 13:00:00,272.71,273.36,272.46,273.29,20705.0,272.615,273.2648,272.3651,273.1948,20705.0
2025-02-24 13:05:00,273.21,273.74,273.1,273.47,39274.0,273.1148,273.6447,273.0049,273.3747,39274.0
2025-02-24 13:10:00,273.5,273.74,272.79,272.83,22294.0,273.4047,273.6447,272.695,272.735,22294.0
2025-02-24 13:15:00,272.98,273.51,272.9,273.2,21343.0,272.8849,273.4147,272.8049,273.1048,21343.0
2025-02-24 13:20:00,273.25,273.64,273.16,273.62,7196.0,273.1548,273.5447,273.0649,273.5247,7196.0
2025-02-24 13:25:00,273.68,273.93,273.47,273.47,10355.0,273.5847,273.8346,273.3747,273.3747,10355.0
2025-02-24 13:30:00,273.39,273.91,273.31,273.76,9454.0,273.2948,273.8146,273.2148,273.6646,9454.0
2025-02-24 13:35:00,273.87,274.45,273.77,274.19,27120.0,273.7746,274.3544,273.6746,274.0945,27120.0
2025-02-24 13:40:00,274.19,274.38,273.89,274.16,29122.0,274.0945,274.2844,273.7946,274.0645,29122.0
2025-02-24 13:45:00,274.24,274.38,273.97,274.16,15568.0,274.1445,274.2844,273.8746,274.0645,15568.0
2025-02-24 13:50:00,274.13,274.52,273.77,274.52,24086.0,274.0345,274.4244,273.6746,274.4244,24086.0
2025-02-24 13:55:00,274.52,274.87,274.0,274.26,55889.0,274.4244,274.7743,273.9046,274.1645,55889.0
2025-02-24 14:00:00,274.26,275.13,274.04,275.12,46741.0,274.1645,275.0342,273.9445,275.0242,46741.0
2025-02-24 14:05:00,275.09,275.15,274.39,274.63,13031.0,274.9942,275.0542,274.2944,274.5343,13031.0
2025-02-24 14:10:00,274.62,274.74,274.46,274.65,10202.0,274.5243,274.6443,274.3644,274.5543,10202.0
2025-02-24 14:15:00,274.48,275.03,274.48,274.67,19181.0,274.3844,274.9342,274.3844,274.5743,19181.0
2025-02-24 14:20:00,274.48,274.67,274.17,274.38,20875.0,274.3844,274.5743,274.0745,274.2844,20875.0
2025-02-24 14:25:00,274.49,274.76,274.27,274.72,11817.0,274.3944,274.6643,274.1745,274.6243,11817.0
2025-02-24 14:30:00,274.71,274.95,274.62,274.75,20884.0,274.6143,274.8542,274.5243,274.6543,20884.0
2025-02-24 14:35:00,274.86,275.11,274.85,274.92,15627.0,274.7643,275.0142,274.7543,274.8242,15627.0
2025-02-24 14:40:00,274.86,275.1,274.7,275.0,13965.0,274.7643,275.0042,274.6043,274.9042,13965.0
2025-02-24 14:45:00,275.0,275.04,274.8,274.97,11788.0,274.9042,274.9442,274.7043,274.8742,11788.0
2025-02-24 14:50:00,274.94,275.32,274.92,275.26,15599.0,274.8442,275.2241,274.8242,275.1641,15599.0
2025-02-24 14:55:00,275.3,275.42,275.06,275.21,15055.0,275.2041,275.3241,274.9642,275.1141,15055.0
2025-02-24 15:00:00,275.21,275.4,274.94,275.18,20429.0,275.1141,275.3041,274.8442,275.0842,20429.0
2025-02-24 15:05:00,275.06,275.52,275.06,275.36,24711.0,274.9642,275.424,274.9642,275.2641,24711.0
2025-02-24 15:10:00,275.29,275.39,274.38,274.47,77462.0,275.1941,275.2941,274.2844,274.3744,77462.0
2025-02-24 15:15:00,274.39,274.84,274.37,274.68,18916.0,274.2944,274.7443,274.2744,274.5843,18916.0
2025-02-24 15:20:00,274.82,275.12,274.68,274.98,21916.0,274.7243,275.0242,274.5843,274.8842,21916.0
2025-02-24 15:25:00,274.91,275.09,274.68,274.86,24230.0,274.8142,274.9942,274.5843,274.7643,24230.0
2025-02-24 15:30:00,274.88,274.97,274.58,274.9,22717.0,274.7843,274.8742,274.4844,274.8042,22717.0
2025-02-24 15:35:00,274.84,275.14,274.62,274.68,25089.0,274.7443,275.0442,274.5243,274.5843,25089.0
2025-02-24 15:40:00,274.7,275.13,274.55,274.75,17159.0,274.6043,275.0342,274.4544,274.6543,17159.0
2025-02-24 15:45:00,274.74,275.28,274.63,275.21,34984.0,274.6443,275.1841,274.5343,275.1141,34984.0
2025-02-24 15:50:00,275.26,275.51,273.58,273.82,74508.0,275.1641,275.414,273.4847,273.7246,74508.0
2025-02-24 15:55:00,273.85,273.96,272.55,272.63,317853.0,273.7546,273.8646,272.4551,272.535,317853.0
2025-02-25 09:30:00,277.64,278.0,274.5,277.12,73261.0,277.5433,277.9032,274.4044,277.0235,73261.0
2025-02-25 09:35:00,276.85,277.3,275.16,275.42,23224.0,276.7536,277.2034,275.0642,275.3241,23224.0
2025-02-25 09:40:00,275.17,276.17,274.4,275.98,70404.0,275.0742,276.0738,274.3044,275.8839,70404.0
2025-02-25 09:45:00,275.98,276.01,275.33,275.74,39285.0,275.8839,275.9139,275.2341,275.644,39285.0
2025-02-25 09:50:00,275.75,275.85,274.94,275.27,35643.0,275.654,275.7539,274.8442,275.1741,35643.0
2025-02-25 09:55:00,275.07,276.23,275.07,275.93,23215.0,274.9742,276.1338,274.9742,275.8339,23215.0
2025-02-25 10:00:00,275.73,276.1,275.06,275.56,32106.0,275.634,276.0038,274.9642,275.464,32106.0
2025-02-25 10:05:00,275.56,276.06,274.39,274.46,43001.0,275.464,275.9638,274.2944,274.3644,43001.0
2025-02-25 10:10:00,274.46,275.26,274.46,275.21,22986.0,274.3644,275.1641,274.3644,275.1141,22986.0
2025-02-25 10:15:00,275.36,277.03,275.19,276.57,27728.0,275.2641,276.9335,275.0941,276.4737,27728.0
2025-02-25 10:20:00,276.55,276.55,275.98,276.4,21981.0,276.4537,276.4537,275.8839,276.3037,21981.0
2025-02-25 10:25:00,276.32,276.71,275.97,276.08,20904.0,276.2238,276.6136,275.8739,275.9838,20904.0
2025-02-25 10:30:00,276.13,276.64,275.73,276.64,32431.0,276.0338,276.5436,275.634,276.5436,32431.0
2025-02-25 10:35:00,276.67,277.21,276.66,277.0,28223.0,276.5736,277.1134,276.5636,276.9035,28223.0
2025-02-25 10:40:00,276.99,278.02,276.92,278.01,23918.0,276.8935,277.9232,276.8235,277.9132,23918.0
2025-02-25 10:45:00,278.02,278.02,277.23,277.69,36534.0,277.9232,277.9232,277.1334,277.5933,36534.0
2025-02-25 10:50:00,277.69,277.85,277.03,277.72,29197.0,277.5933,277.7532,276.9335,277.6233,29197.0
2025-02-25 10:55:00,277.56,278.21,277.51,278.12,28987.0,277.4633,278.1131,277.4133,278.0231,28987.0
2025-02-25 11:00:00,278.14,278.14,276.63,276.98,27602.0,278.0431,278.0431,276.5336,276.8835,27602.0
2025-02-25 11:05:00,276.9,276.94,275.78,275.78,43059.0,276.8036,276.8435,275.6839,275.6839,43059.0
2025-02-25 11:10:00,275.78,276.59,275.72,276.59,23547.0,275.6839,276.4937,275.624,276.4937,23547.0
2025-02-25 11:15:00,276.52,276.75,275.8,276.3,24227.0,276.4237,276.6536,275.7039,276.2038,24227.0
2025-02-25 11:20:00,276.15,276.44,275.25,275.7,31089.0,276.0538,276.3437,275.1541,275.604,31089.0
2025-02-25 11:25:00,275.75,276.04,275.26,275.73,15727.0,275.654,275.9439,275.1641,275.634,15727.0
2025-02-25 11:30:00,275.67,275.89,275.42,275.67,20981.0,275.574,275.7939,275.3241,275.574,20981.0
2025-02-25 11:35:00,275.66,276.47,275.5,276.08,12931.0,275.564,276.3737,275.404,275.9838,12931.0
2025-02-25 11:40:00,276.06,276.54,275.77,276.43,25768.0,275.9638,276.4437,275.6739,276.3337,25768.0
2025-02-25 11:45:00,276.36,276.6,276.2,276.5,11637.0,276.2637,276.5037,276.1038,276.4037,11637.0
2025-02-25 11:50:00,276.41,276.95,276.27,276.57,16524.0,276.3137,276.8535,276.1738,276.4737,16524.0
2025-02-25 11:55:00,276.47,276.61,276.2,276.3,15606.0,276.3737,276.5137,276.1038,276.2038,15606.0
2025-02-25 12:00:00,276.33,276.48,275.78,276.08,23014.0,276.2338,276.3837,275.6839,275.9838,23014.0
2025-02-25 12:05:00,276.0,276.28,275.52,276.22,20841.0,275.9039,276.1838,275.424,276.1238,20841.0
2025-02-25 12:10:00,276.23,276.63,276.18,276.26,12924.0,276.1338,276.5336,276.0838,276.1638,12924.0
2025-02-25 12:15:00,276.36,276.4,275.82,276.19,16327.0,276.2637,276.3037,275.7239,276.0938,16327.0
2025-02-25 12:20:00,276.19,276.42,276.07,276.4,10656.0,276.0938,276.3237,275.9738,276.3037,10656.0
2025-02-25 12:25:00,276.29,276.79,276.27,276.63,12327.0,276.1938,276.6936,276.1738,276.5336,12327.0
2025-02-25 12:30:00,276.63,276.79,276.36,276.76,8079.0,276.5336,276.6936,276.2637,276.6636,8079.0
2025-02-25 12:35:00,276.69,276.96,276.51,276.83,9111.0,276.5936,276.8635,276.4137,276.7336,9111.0
2025-02-25 12:40:00,276.92,277.23,276.76,276.78,11746.0,276.8235,277.1334,276.6636,276.6836,11746.0
2025-02-25 12:45:00,276.92,277.0,276.74,277.0,9790.0,276.8235,276.9035,276.6436,276.9035,9790.0
2025-02-25 12:50:00,276.85,277.56,276.85,277.44,12827.0,276.7536,277.4633,276.7536,277.3434,12827.0
2025-02-25 12:55:00,277.34,277.77,277.23,277.65,20840.0,277.2434,277.6732,277.1334,277.5533,20840.0
2025-02-25 13:00:00,277.65,277.96,277.58,277.95,9488.0,277.5533,277.8632,277.4833,277.8532,9488.0
2025-02-25 13:05:00,277.92,278.2,277.85,278.05,13311.0,277.8232,278.1031,277.7532,277.9532,13311.0
2025-02-25 13:10:00,278.06,278.23,277.95,278.11,14459.0,277.9631,278.1331,277.8532,278.0131,14459.0
2025-02-25 13:15:00,278.11,278.24,277.69,277.69,9324.0,278.0131,278.1431,277.5933,277.5933,9324.0
2025-02-25 13:20:00,277.65,277.99,277.51,277.88,14326.0,277.5533,277.8932,277.4133,277.7832,14326.0
2025-02-25 13:25:00,277.82,277.83,277.33,277.33,13946.0,277.7232,277.7332,277.2334,277.2334,13946.0
2025-02-25 13:30:00,277.36,277.71,277.29,277.65,8852.0,277.2634,277.6133,277.1934,277.5533,8852.0
2025-02-25 13:35:00,277.65,278.08,277.65,277.96,12255.0,277.5533,277.9831,277.5533,277.8632,12255.0
2025-02-25 13:40:00,277.97,278.19,277.81,277.91,12267.0,277.8732,278.0931,277.7132,277.8132,12267.0
2025-02-25 13:45:00,277.91,278.26,277.91,278.19,7705.0,277.8132,278.1631,277.8132,278.0931,7705.0
2025-02-25 13:50:00,278.11,278.19,277.63,277.93,12018.0,278.0131,278.0931,277.5333,277.8332,12018.0
2025-02-25 13:55:00,277.94,278.2,277.77,277.84,12439.0,277.8432,278.1031,277.6732,277.7432,12439.0
2025-02-25 14:00:00,277.84,278.0,277.67,277.67,32066.0,277.7432,277.9032,277.5733,277.5733,32066.0
2025-02-25 14:05:00,277.67,277.67,277.21,277.21,15062.0,277.5733,277.5733,277.1134,277.1134,15062.0
2025-02-25 14:10:00,277.08,277.27,276.93,277.26,14204.0,276.9835,277.1734,276.8335,277.1634,14204.0
2025-02-25 14:15:00,277.26,277.42,276.88,277.3,23146.0,277.1634,277.3234,276.7836,277.2034,23146.0
2025-02-25 14:20:00,277.27,277.3,276.37,276.37,30282.0,277.1734,277.2034,276.2737,276.2737,30282.0
2025-02-25 14:25:00,276.38,276.63,276.06,276.55,13493.0,276.2837,276.5336,275.9638,276.4537,13493.0
2025-02-25 14:30:00,276.54,277.0,276.42,276.78,34299.0,276.4437,276.9035,276.3237,276.6836,34299.0
2025-02-25 14:35:00,276.84,277.94,276.74,277.94,29163.0,276.7436,277.8432,276.6436,277.8432,29163.0
2025-02-25 14:40:00,278.0,278.49,277.93,278.31,12048.0,277.9032,278.393,277.8332,278.2131,12048.0
2025-02-25 14:45:00,278.31,278.5,277.82,278.42,13936.0,278.2131,278.403,277.7232,278.323,13936.0
2025-02-25 14:50:00,278.34,278.66,278.34,278.61,13694.0,278.2431,278.5629,278.2431,278.513,13694.0
2025-02-25 14:55:00,278.57,278.71,278.43,278.7,7806.0,278.473,278.6129,278.333,278.6029,7806.0
2025-02-25 15:00:00,278.66,278.98,278.35,278.55,21414.0,278.5629,278.8828,278.253,278.453,21414.0
2025-02-25 15:05:00,278.5,279.25,278.39,279.16,31496.0,278.403,279.1527,278.293,279.0628,31496.0
2025-02-25 15:10:00,279.16,279.16,278.53,278.9,26292.0,279.0628,279.0628,278.433,278.8029,26292.0
2025-02-25 15:15:00,278.9,279.14,278.77,279.14,15260.0,278.8029,279.0428,278.6729,279.0428,15260.0
2025-02-25 15:20:00,279.05,279.93,279.02,279.75,45385.0,278.9528,279.8325,278.9228,279.6526,45385.0
2025-02-25 15:25:00,279.79,279.79,279.31,279.45,18867.0,279.6925,279.6925,279.2127,279.3527,18867.0
2025-02-25 15:30:00,279.44,279.44,278.46,278.64,22677.0,279.3427,279.3427,278.363,278.5429,22677.0
2025-02-25 15:35:00,278.62,278.65,277.89,277.95,24155.0,278.523,278.5529,277.7932,277.8532,24155.0
2025-02-25 15:40:00,277.92,278.5,277.81,278.32,23588.0,277.8232,278.403,277.7132,278.2231,23588.0
2025-02-25 15:45:00,278.36,279.01,278.23,278.93,43119.0,278.263,278.9128,278.1331,278.8328,43119.0
2025-02-25 15:50:00,278.87,279.37,278.62,278.84,51597.0,278.7729,279.2727,278.523,278.7429,51597.0
2025-02-25 15:55:00,278.88,279.08,278.46,278.46,172626.0,278.7829,278.9828,278.363,278.363,172626.0
2025-02-26 09:30:00,278.47,278.88,277.51,277.59,48503.0,278.373,278.7829,277.4133,277.4933,48503.0
2025-02-26 09:35:00,277.96,278.85,277.84,278.48,15522.0,277.8632,278.7529,277.7432,278.383,15522.0
2025-02-26 09:40:00,278.48,279.07,278.22,278.76,15494.0,278.383,278.9728,278.1231,278.6629,15494.0
2025-02-26 09:45:00,278.85,280.25,278.77,279.57,56888.0,278.7529,280.1524,278.6729,279.4726,56888.0
2025-02-26 09:50:00,279.56,279.74,277.6,277.61,17477.0,279.4626,279.6426,277.5033,277.5133,17477.0
2025-02-26 09:55:00,277.47,277.47,276.91,277.11,20977.0,277.3734,277.3734,276.8135,277.0135,20977.0
2025-02-26 10:00:00,277.3,277.42,276.38,276.75,33734.0,277.2034,277.3234,276.2837,276.6536,33734.0
2025-02-26 10:05:00,276.77,276.89,276.27,276.46,12550.0,276.6736,276.7936,276.1738,276.3637,12550.0
2025-02-26 10:10:00,276.39,276.72,276.0,276.16,17809.0,276.2937,276.6236,275.9039,276.0638,17809.0
2025-02-26 10:15:00,276.22,276.51,275.76,276.45,18511.0,276.1238,276.4137,275.6639,276.3537,18511.0
2025-02-26 10:20:00,276.54,276.62,276.15,276.42,19107.0,276.4437,276.5237,276.0538,276.3237,19107.0
2025-02-26 10:25:00,276.33,277.19,276.21,277.06,17750.0,276.2338,277.0935,276.1138,276.9635,17750.0
2025-02-26 10:30:00,276.94,277.45,276.79,277.45,12591.0,276.8435,277.3534,276.6936,277.3534,12591.0
2025-02-26 10:35:00,277.54,277.62,277.0,277.0,5555.0,277.4433,277.5233,276.9035,276.9035,5555.0
2025-02-26 10:40:00,277.09,278.0,276.96,277.56,16346.0,276.9935,277.9032,276.8635,277.4633,16346.0
2025-02-26 10:45:00,277.69,278.02,277.57,277.66,12995.0,277.5933,277.9232,277.4733,277.5633,12995.0
2025-02-26 10:50:00,277.62,278.33,277.62,278.07,22766.0,277.5233,278.2331,277.5233,277.9731,22766.0
2025-02-26 10:55:00,278.05,278.05,277.43,277.77,8128.0,277.9532,277.9532,277.3334,277.6732,8128.0
2025-02-26 11:00:00,277.78,277.96,277.13,277.26,7063.0,277.6832,277.8632,277.0335,277.1634,7063.0
2025-02-26 11:05:00,277.14,277.45,277.01,277.42,12722.0,277.0435,277.3534,276.9135,277.3234,12722.0
2025-02-26 11:10:00,277.25,277.46,277.1,277.29,6064.0,277.1534,277.3634,277.0035,277.1934,6064.0
2025-02-26 11:15:00,277.41,277.7,277.37,277.46,19308.0,277.3134,277.6033,277.2734,277.3634,19308.0
2025-02-26 11:20:00,277.5,277.5,276.19,276.2,9575.0,277.4033,277.4033,276.0938,276.1038,9575.0
2025-02-26 11:25:00,276.23,276.37,275.36,275.36,32672.0,276.1338,276.2737,275.2641,275.2641,32672.0
2025-02-26 11:30:00,275.32,275.44,274.82,275.01,24003.0,275.2241,275.3441,274.7243,274.9142,24003.0
2025-02-26 11:35:00,275.06,275.22,274.64,275.05,25689.0,274.9642,275.1241,274.5443,274.9542,25689.0
2025-02-26 11:40:00,275.08,275.43,274.52,274.59,42357.0,274.9842,275.3341,274.4244,274.4944,42357.0
2025-02-26 11:45:00,274.76,275.44,274.76,274.95,16808.0,274.6643,275.3441,274.6643,274.8542,16808.0
2025-02-26 11:50:00,275.0,275.29,274.96,275.17,16245.0,274.9042,275.1941,274.8642,275.0742,16245.0
2025-02-26 11:55:00,275.17,275.19,274.61,274.63,10191.0,275.0742,275.0941,274.5144,274.5343,10191.0
2025-02-26 12:00:00,274.62,274.78,274.36,274.72,20502.0,274.5243,274.6843,274.2644,274.6243,20502.0
2025-02-26 12:05:00,274.68,274.88,274.33,274.33,10703.0,274.5843,274.7843,274.2344,274.2344,10703.0
2025-02-26 12:10:00,274.32,274.51,274.2,274.44,8247.0,274.2245,274.4144,274.1045,274.3444,8247.0
2025-02-26 12:15:00,274.49,274.9,274.22,274.42,18283.0,274.3944,274.8042,274.1245,274.3244,18283.0
2025-02-26 12:20:00,274.53,274.65,274.34,274.47,4902.0,274.4344,274.5543,274.2444,274.3744,4902.0
2025-02-26 12:25:00,274.55,274.63,274.43,274.59,7341.0,274.4544,274.5343,274.3344,274.4944,7341.0
2025-02-26 12:30:00,274.63,274.68,274.22,274.57,26918.0,274.5343,274.5843,274.1245,274.4744,26918.0
2025-02-26 12:35:00,274.45,274.46,273.87,274.15,15171.0,274.3544,274.3644,273.7746,274.0545,15171.0
2025-02-26 12:40:00,273.92,274.02,273.32,273.32,21441.0,273.8246,273.9246,273.2248,273.2248,21441.0
2025-02-26 12:45:00,273.42,273.87,273.33,273.77,22700.0,273.3248,273.7746,273.2348,273.6746,22700.0
2025-02-26 12:50:00,273.76,273.88,273.15,273.15,29998.0,273.6646,273.7846,273.0549,273.0549,29998.0
2025-02-26 12:55:00,273.32,273.32,272.83,273.16,18449.0,273.2248,273.2248,272.735,273.0649,18449.0
2025-02-26 13:00:00,273.22,273.35,272.93,273.03,25325.0,273.1248,273.2548,272.8349,272.9349,25325.0
2025-02-26 13:05:00,273.16,273.54,273.12,273.46,16445.0,273.0649,273.4447,273.0249,273.3648,16445.0
2025-02-26 13:10:00,273.53,273.63,273.25,273.45,12538.0,273.4347,273.5347,273.1548,273.3548,12538.0
2025-02-26 13:15:00,273.46,273.59,273.32,273.48,16027.0,273.3648,273.4947,273.2248,273.3847,16027.0
2025-02-26 13:20:00,273.38,273.51,273.27,273.4,18170.0,273.2848,273.4147,273.1748,273.3048,18170.0
2025-02-26 13:25:00,273.44,273.49,273.0,273.1,32167.0,273.3448,273.3947,272.9049,273.0049,32167.0
2025-02-26 13:30:00,273.13,273.69,273.09,273.6,46987.0,273.0349,273.5947,272.9949,273.5047,46987.0
2025-02-26 13:35:00,273.63,273.79,273.56,273.59,7218.0,273.5347,273.6946,273.4647,273.4947,7218.0
2025-02-26 13:40:00,273.69,273.8,272.9,272.9,18239.0,273.5947,273.7046,272.8049,272.8049,18239.0
2025-02-26 13:45:00,272.91,272.96,272.56,272.71,26326.0,272.8149,272.8649,272.4651,272.615,26326.0
2025-02-26 13:50:00,272.68,272.95,272.5,272.91,28310.0,272.585,272.8549,272.4051,272.8149,28310.0
2025-02-26 13:55:00,272.91,273.08,272.46,273.05,39977.0,272.8149,272.9849,272.3651,272.9549,39977.0
2025-02-26 14:00:00,273.05,273.25,272.86,272.9,38628.0,272.9549,273.1548,272.765,272.8049,38628.0
2025-02-26 14:05:00,272.94,273.42,272.88,273.23,14990.0,272.8449,273.3248,272.785,273.1348,14990.0
2025-02-26 14:10:00,273.23,273.47,273.09,273.35,17696.0,273.1348,273.3747,272.9949,273.2548,17696.0
2025-02-26 14:15:00,273.42,273.46,273.12,273.33,8712.0,273.3248,273.3648,273.0249,273.2348,8712.0
2025-02-26 14:20:00,273.36,273.77,273.3,273.64,29915.0,273.2648,273.6746,273.2048,273.5447,29915.0
2025-02-26 14:25:00,273.6,274.27,273.6,274.18,16747.0,273.5047,274.1745,273.5047,274.0845,16747.0
2025-02-26 14:30:00,274.16,274.78,274.16,274.45,12980.0,274.0645,274.6843,274.0645,274.3544,12980.0
2025-02-26 14:35:00,274.36,274.54,274.18,274.36,18692.0,274.2644,274.4444,274.0845,274.2644,18692.0
2025-02-26 14:40:00,274.47,274.47,274.03,274.12,17093.0,274.3744,274.3744,273.9346,274.0245,17093.0
2025-02-26 14:45:00,274.2,274.57,274.2,274.42,15735.0,274.1045,274.4744,274.1045,274.3244,15735.0
2025-02-26 14:50:00,274.35,274.46,274.11,274.11,9129.0,274.2544,274.3644,274.0145,274.0145,9129.0
2025-02-26 14:55:00,274.04,274.08,273.67,273.78,15062.0,273.9445,273.9845,273.5747,273.6846,15062.0
2025-02-26 15:00:00,273.78,274.0,273.57,273.68,21100.0,273.6846,273.9046,273.4747,273.5847,21100.0
2025-02-26 15:05:00,273.69,273.99,273.68,273.89,18362.0,273.5947,273.8946,273.5847,273.7946,18362.0
2025-02-26 15:10:00,273.88,274.01,273.56,273.56,19819.0,273.7846,273.9146,273.4647,273.4647,19819.0
2025-02-26 15:15:00,273.51,273.93,273.43,273.75,33540.0,273.4147,273.8346,273.3348,273.6546,33540.0
2025-02-26 15:20:00,273.85,273.9,273.51,273.88,36937.0,273.7546,273.8046,273.4147,273.7846,36937.0
2025-02-26 15:25:00,273.88,273.89,273.39,273.48,19819.0,273.7846,273.7946,273.2948,273.3847,19819.0
2025-02-26 15:30:00,273.49,273.93,273.24,273.69,33919.0,273.3947,273.8346,273.1448,273.5947,33919.0
2025-02-26 15:35:00,273.87,273.96,273.62,273.87,26879.0,273.7746,273.8646,273.5247,273.7746,26879.0
2025-02-26 15:40:00,273.87,273.89,273.58,273.79,32819.0,273.7746,273.7946,273.4847,273.6946,32819.0
2025-02-26 15:45:00,273.71,273.86,273.11,273.41,59927.0,273.6147,273.7646,273.0149,273.3148,59927.0
2025-02-26 15:50:00,273.48,273.79,273.17,273.43,80329.0,273.3847,273.6946,273.0749,273.3348,80329.0
2025-02-26 15:55:00,273.52,273.81,273.06,273.46,234710.0,273.4247,273.7146,272.9649,273.3648,234710.0
2025-02-27 09:30:00,274.59,276.47,274.01,275.21,37200.0,274.4944,276.3737,273.9146,275.1141,37200.0
2025-02-27 09:35:00,275.21,277.5,275.21,277.5,13132.0,275.1141,277.4033,275.1141,277.4033,13132.0
2025-02-27 09:40:00,277.7,277.82,276.94,277.45,13896.0,277.6033,277.7232,276.8435,277.3534,13896.0
2025-02-27 09:45:00,277.47,278.12,277.31,277.58,11761.0,277.3734,278.0231,277.2134,277.4833,11761.0
2025-02-27 09:50:00,277.11,277.3,276.21,277.21,12477.0,277.0135,277.2034,276.1138,277.1134,12477.0
2025-02-27 09:55:00,277.22,278.17,276.9,276.98,9997.0,277.1234,278.0731,276.8036,276.8835,9997.0
2025-02-27 10:00:00,276.88,277.37,276.69,277.05,44828.0,276.7836,277.2734,276.5936,276.9535,44828.0
2025-02-27 10:05:00,277.12,277.55,276.53,277.25,15251.0,277.0235,277.4533,276.4337,277.1534,15251.0
2025-02-27 10:10:00,277.25,278.14,276.97,278.09,12336.0,277.1534,278.0431,276.8735,277.9931,12336.0
2025-02-27 10:15:00,278.15,278.56,277.78,278.21,13249.0,278.0531,278.463,277.6832,278.1131,13249.0
2025-02-27 10:20:00,278.27,279.23,278.24,279.06,12507.0,278.1731,279.1327,278.1431,278.9628,12507.0
2025-02-27 10:25:00,279.18,279.31,278.92,278.92,8499.0,279.0828,279.2127,278.8228,278.8228,8499.0
2025-02-27 10:30:00,278.88,279.15,278.42,278.97,6448.0,278.7829,279.0528,278.323,278.8728,6448.0
2025-02-27 10:35:00,278.86,279.13,278.43,278.62,6245.0,278.7629,279.0328,278.333,278.523,6245.0
2025-02-27 10:40:00,278.92,279.14,278.52,279.14,14107.0,278.8228,279.0428,278.423,279.0428,14107.0
2025-02-27 10:45:00,278.85,279.81,278.84,279.72,39396.0,278.7529,279.7125,278.7429,279.6226,39396.0
2025-02-27 10:50:00,279.72,279.83,278.97,279.19,13909.0,279.6226,279.7325,278.8728,279.0928,13909.0
2025-02-27 10:55:00,279.22,279.35,278.8,278.83,7666.0,279.1227,279.2527,278.7029,278.7329,7666.0
2025-02-27 11:00:00,278.85,279.14,278.6,278.62,11493.0,278.7529,279.0428,278.503,278.523,11493.0
2025-02-27 11:05:00,278.62,278.72,278.53,278.66,14966.0,278.523,278.6229,278.433,278.5629,14966.0
2025-02-27 11:10:00,278.66,279.27,278.55,279.26,14106.0,278.5629,279.1727,278.453,279.1627,14106.0
2025-02-27 11:15:00,279.26,279.68,279.17,279.68,8853.0,279.1627,279.5826,279.0728,279.5826,8853.0
2025-02-27 11:20:00,279.78,279.95,279.65,279.95,4235.0,279.6825,279.8525,279.5526,279.8525,4235.0
2025-02-27 11:25:00,279.79,279.79,279.37,279.67,13772.0,279.6925,279.6925,279.2727,279.5726,13772.0
2025-02-27 11:30:00,279.74,279.77,279.37,279.63,7524.0,279.6426,279.6726,279.2727,279.5326,7524.0
2025-02-27 11:35:00,279.67,279.81,279.47,279.47,3949.0,279.5726,279.7125,279.3727,279.3727,3949.0
2025-02-27 11:40:00,279.66,279.67,279.24,279.28,6824.0,279.5626,279.5726,279.1427,279.1827,6824.0
2025-02-27 11:45:00,279.33,279.42,278.68,278.68,16453.0,279.2327,279.3227,278.5829,278.5829,16453.0
2025-02-27 11:50:00,278.68,278.76,278.37,278.56,12059.0,278.5829,278.6629,278.273,278.463,12059.0
2025-02-27 11:55:00,278.56,278.68,278.37,278.37,6188.0,278.463,278.5829,278.273,278.273,6188.0
2025-02-27 12:00:00,278.39,278.89,278.39,278.7,10299.0,278.293,278.7929,278.293,278.6029,10299.0
2025-02-27 12:05:00,278.44,278.48,277.58,277.72,14198.0,278.343,278.383,277.4833,277.6233,14198.0
2025-02-27 12:10:00,277.62,277.82,277.12,277.32,29341.0,277.5233,277.7232,277.0235,277.2234,29341.0
2025-02-27 12:15:00,277.19,277.38,277.0,277.18,28302.0,277.0935,277.2834,276.9035,277.0835,28302.0
2025-02-27 12:20:00,277.05,277.82,276.91,277.71,16014.0,276.9535,277.7232,276.8135,277.6133,16014.0
2025-02-27 12:25:00,277.69,278.49,277.56,278.43,7650.0,277.5933,278.393,277.4633,278.333,7650.0
2025-02-27 12:30:00,278.55,278.69,278.25,278.38,23582.0,278.453,278.5929,278.1531,278.283,23582.0
2025-02-27 12:35:00,278.28,278.8,278.28,278.55,15250.0,278.1831,278.7029,278.1831,278.453,15250.0
2025-02-27 12:40:00,278.75,278.77,277.99,278.03,11199.0,278.6529,278.6729,277.8932,277.9332,11199.0
2025-02-27 12:45:00,278.04,278.3,278.0,278.18,19544.0,277.9432,278.2031,277.9032,278.0831,19544.0
2025-02-27 12:50:00,278.18,278.63,278.07,278.47,15314.0,278.0831,278.533,277.9731,278.373,15314.0
2025-02-27 12:55:00,278.47,278.65,278.3,278.61,2469.0,278.373,278.5529,278.2031,278.513,2469.0
2025-02-27 13:00:00,278.64,278.98,278.63,278.88,4603.0,278.5429,278.8828,278.533,278.7829,4603.0
2025-02-27 13:05:00,278.78,278.82,278.67,278.8,3225.0,278.6829,278.7229,278.5729,278.7029,3225.0
2025-02-27 13:10:00,278.73,279.24,278.69,279.23,6990.0,278.6329,279.1427,278.5929,279.1327,6990.0
2025-02-27 13:15:00,279.23,279.23,278.82,278.99,3944.0,279.1327,279.1327,278.7229,278.8928,3944.0
2025-02-27 13:20:00,279.1,279.29,278.96,279.29,4093.0,279.0028,279.1927,278.8628,279.1927,4093.0
2025-02-27 13:25:00,279.19,279.29,278.7,279.05,16071.0,279.0928,279.1927,278.6029,278.9528,16071.0
2025-02-27 13:30:00,278.91,279.19,278.89,279.11,3349.0,278.8129,279.0928,278.7929,279.0128,3349.0
2025-02-27 13:35:00,279.12,279.21,278.98,279.13,2757.0,279.0228,279.1127,278.8828,279.0328,2757.0
2025-02-27 13:40:00,279.19,279.38,279.17,279.29,5283.0,279.0928,279.2827,279.0728,279.1927,5283.0
2025-02-27 13:45:00,279.29,279.44,279.15,279.44,4100.0,279.1927,279.3427,279.0528,279.3427,4100.0
2025-02-27 13:50:00,279.44,279.44,279.21,279.32,2851.0,279.3427,279.3427,279.1127,279.2227,2851.0
2025-02-27 13:55:00,279.31,279.47,279.2,279.23,3612.0,279.2127,279.3727,279.1028,279.1327,3612.0
2025-02-27 14:00:00,279.22,279.25,279.06,279.18,2674.0,279.1227,279.1527,278.9628,279.0828,2674.0
2025-02-27 14:05:00,279.04,279.51,279.01,279.31,4947.0,278.9428,279.4126,278.9128,279.2127,4947.0
2025-02-27 14:10:00,279.42,279.54,278.76,278.99,11238.0,279.3227,279.4426,278.6629,278.8928,11238.0
2025-02-27 14:15:00,278.99,279.19,278.99,279.15,3810.0,278.8928,279.0928,278.8928,279.0528,3810.0
2025-02-27 14:20:00,279.1,279.32,278.87,279.07,9200.0,279.0028,279.2227,278.7729,278.9728,9200.0
2025-02-27 14:25:00,279.07,279.3,278.84,279.14,9197.0,278.9728,279.2027,278.7429,279.0428,9197.0
2025-02-27 14:30:00,279.03,279.04,278.34,278.42,7679.0,278.9328,278.9428,278.2431,278.323,7679.0
2025-02-27 14:35:00,278.42,278.65,278.08,278.1,7578.0,278.323,278.5529,277.9831,278.0031,7578.0
2025-02-27 14:40:00,278.13,278.17,277.66,277.81,5532.0,278.0331,278.0731,277.5633,277.7132,5532.0
2025-02-27 14:45:00,277.8,278.24,277.7,278.07,12446.0,277.7032,278.1431,277.6033,277.9731,12446.0
2025-02-27 14:50:00,277.9,278.22,277.89,277.94,12155.0,277.8032,278.1231,277.7932,277.8432,12155.0
2025-02-27 14:55:00,277.94,278.22,277.92,278.01,10596.0,277.8432,278.1231,277.8232,277.9132,10596.0
2025-02-27 15:00:00,277.99,277.99,277.42,277.55,32620.0,277.8932,277.8932,277.3234,277.4533,32620.0
2025-02-27 15:05:00,277.7,278.08,277.67,277.89,11407.0,277.6033,277.9831,277.5733,277.7932,11407.0
2025-02-27 15:10:00,277.92,277.92,277.36,277.36,9217.0,277.8232,277.8232,277.2634,277.2634,9217.0
2025-02-27 15:15:00,277.59,277.84,277.26,277.82,10550.0,277.4933,277.7432,277.1634,277.7232,10550.0
2025-02-27 15:20:00,277.77,278.11,277.52,277.66,12676.0,277.6732,278.0131,277.4233,277.5633,12676.0
2025-02-27 15:25:00,277.71,277.8,277.47,277.47,4582.0,277.6133,277.7032,277.3734,277.3734,4582.0
2025-02-27 15:30:00,277.56,277.83,277.38,277.71,13607.0,277.4633,277.7332,277.2834,277.6133,13607.0
2025-02-27 15:35:00,277.72,278.21,277.7,278.03,13743.0,277.6233,278.1131,277.6033,277.9332,13743.0
2025-02-27 15:40:00,278.03,278.33,277.95,278.22,11795.0,277.9332,278.2331,277.8532,278.1231,11795.0
2025-02-27 15:45:00,278.29,279.06,278.28,278.99,14820.0,278.1931,278.9628,278.1831,278.8928,14820.0
2025-02-27 15:50:00,279.21,279.3,278.78,279.17,51763.0,279.1127,279.2027,278.6829,279.0728,51763.0
2025-02-27 15:55:00,279.17,279.4,278.7,278.8,183829.0,279.0728,279.3027,278.6029,278.7029,183829.0
2025-02-28 09:30:00,279.94,282.3,279.17,281.18,74868.0,279.8425,282.2017,279.0728,281.0821,74868.0
2025-02-28 09:35:00,280.82,281.05,279.49,280.23,39877.0,280.7222,280.9521,279.3927,280.1324,39877.0
2025-02-28 09:40:00,280.55,280.56,279.33,279.42,32373.0,280.4523,280.4623,279.2327,279.3227,32373.0
2025-02-28 09:45:00,279.84,280.04,278.8,279.27,22597.0,279.7425,279.9425,278.7029,279.1727,22597.0
2025-02-28 09:50:00,279.47,280.17,278.84,280.14,23058.0,279.3727,280.0724,278.7429,280.0424,23058.0
2025-02-28 09:55:00,280.14,280.48,279.54,280.4,32849.0,280.0424,280.3823,279.4426,280.3023,32849.0
2025-02-28 10:00:00,280.48,280.89,280.36,280.55,28118.0,280.3823,280.7922,280.2623,280.4523,28118.0
2025-02-28 10:05:00,280.72,280.74,280.35,280.69,27703.0,280.6222,280.6422,280.2524,280.5922,27703.0
2025-02-28 10:10:00,280.69,280.82,280.05,280.5,29250.0,280.5922,280.7222,279.9525,280.4023,29250.0
2025-02-28 10:15:00,280.44,280.64,279.42,279.9,10119.0,280.3423,280.5423,279.3227,279.8025,10119.0
2025-02-28 10:20:00,279.77,279.83,279.08,279.09,21175.0,279.6726,279.7325,278.9828,278.9928,21175.0
2025-02-28 10:25:00,279.11,279.29,278.54,278.77,28695.0,279.0128,279.1927,278.443,278.6729,28695.0
2025-02-28 10:30:00,278.65,278.88,278.18,278.45,21955.0,278.5529,278.7829,278.0831,278.353,21955.0
2025-02-28 10:35:00,278.46,279.05,278.29,278.96,22812.0,278.363,278.9528,278.1931,278.8628,22812.0
2025-02-28 10:40:00,279.05,279.11,278.53,278.68,7640.0,278.9528,279.0128,278.433,278.5829,7640.0
2025-02-28 10:45:00,278.68,279.07,278.55,278.75,10188.0,278.5829,278.9728,278.453,278.6529,10188.0
2025-02-28 10:50:00,278.75,279.0,278.34,278.35,19193.0,278.6529,278.9028,278.2431,278.253,19193.0
2025-02-28 10:55:00,278.38,278.9,278.25,278.9,21422.0,278.283,278.8029,278.1531,278.8029,21422.0
2025-02-28 11:00:00,278.87,279.01,278.49,278.72,11345.0,278.7729,278.9128,278.393,278.6229,11345.0
2025-02-28 11:05:00,278.72,278.78,278.0,278.13,14206.0,278.6229,278.6829,277.9032,278.0331,14206.0
2025-02-28 11:10:00,278.07,278.11,277.66,277.99,22176.0,277.9731,278.0131,277.5633,277.8932,22176.0
2025-02-28 11:15:00,278.0,278.07,277.45,277.94,18634.0,277.9032,277.9731,277.3534,277.8432,18634.0
2025-02-28 11:20:00,278.06,278.06,277.58,277.76,16127.0,277.9631,277.9631,277.4833,277.6633,16127.0
2025-02-28 11:25:00,277.7,277.7,277.27,277.52,23304.0,277.6033,277.6033,277.1734,277.4233,23304.0
2025-02-28 11:30:00,277.42,278.25,277.42,278.04,17118.0,277.3234,278.1531,277.3234,277.9432,17118.0
2025-02-28 11:35:00,278.14,278.41,277.97,277.97,7045.0,278.0431,278.313,277.8732,277.8732,7045.0
2025-02-28 11:40:00,277.97,278.17,277.86,277.87,7664.0,277.8732,278.0731,277.7632,277.7732,7664.0
2025-02-28 11:45:00,277.87,278.23,277.86,278.23,5376.0,277.7732,278.1331,277.7632,278.1331,5376.0
2025-02-28 11:50:00,278.23,278.34,278.09,278.2,4282.0,278.1331,278.2431,277.9931,278.1031,4282.0
2025-02-28 11:55:00,278.23,278.39,278.09,278.31,6882.0,278.1331,278.293,277.9931,278.2131,6882.0
2025-02-28 12:00:00,278.31,278.41,277.67,277.68,6597.0,278.2131,278.313,277.5733,277.5833,6597.0
2025-02-28 12:05:00,277.72,277.88,277.68,277.74,6692.0,277.6233,277.7832,277.5833,277.6433,6692.0
2025-02-28 12:10:00,277.65,278.04,277.64,277.89,8566.0,277.5533,277.9432,277.5433,277.7932,8566.0
2025-02-28 12:15:00,277.88,278.03,277.71,277.72,16119.0,277.7832,277.9332,277.6133,277.6233,16119.0
2025-02-28 12:20:00,277.85,277.85,277.28,277.28,9548.0,277.7532,277.7532,277.1834,277.1834,9548.0
2025-02-28 12:25:00,277.38,277.5,277.27,277.43,10616.0,277.2834,277.4033,277.1734,277.3334,10616.0
2025-02-28 12:30:00,277.44,277.47,277.19,277.25,10075.0,277.3434,277.3734,277.0935,277.1534,10075.0
2025-02-28 12:35:00,277.23,277.45,276.91,277.32,13030.0,277.1334,277.3534,276.8135,277.2234,13030.0
2025-02-28 12:40:00,277.32,277.46,276.86,276.96,7023.0,277.2234,277.3634,276.7636,276.8635,7023.0
2025-02-28 12:45:00,277.06,277.21,276.8,276.87,6624.0,276.9635,277.1134,276.7036,276.7736,6624.0
2025-02-28 12:50:00,276.88,277.39,276.82,277.06,9076.0,276.7836,277.2934,276.7236,276.9635,9076.0
2025-02-28 12:55:00,276.97,276.99,276.64,276.8,7385.0,276.8735,276.8935,276.5436,276.7036,7385.0
2025-02-28 13:00:00,276.87,277.22,276.86,277.15,4567.0,276.7736,277.1234,276.7636,277.0535,4567.0
2025-02-28 13:05:00,277.14,277.18,276.9,276.97,5691.0,277.0435,277.0835,276.8036,276.8735,5691.0
2025-02-28 13:10:00,276.97,277.17,276.86,277.09,14780.0,276.8735,277.0735,276.7636,276.9935,14780.0
2025-02-28 13:15:00,277.11,277.28,276.84,277.1,8505.0,277.0135,277.1834,276.7436,277.0035,8505.0
2025-02-28 13:20:00,277.15,277.15,276.84,276.93,13645.0,277.0535,277.0535,276.7436,276.8335,13645.0
2025-02-28 13:25:00,276.98,277.53,276.84,277.52,17320.0,276.8835,277.4333,276.7436,277.4233,17320.0
2025-02-28 13:30:00,277.45,277.51,277.14,277.51,5236.0,277.3534,277.4133,277.0435,277.4133,5236.0
2025-02-28 13:35:00,277.51,277.7,277.47,277.65,13388.0,277.4133,277.6033,277.3734,277.5533,13388.0
2025-02-28 13:40:00,277.79,277.85,277.36,277.48,11828.0,277.6932,277.7532,277.2634,277.3834,11828.0
2025-02-28 13:45:00,277.55,277.66,277.38,277.61,6118.0,277.4533,277.5633,277.2834,277.5133,6118.0
2025-02-28 13:50:00,277.63,278.12,277.63,277.98,5624.0,277.5333,278.0231,277.5333,277.8832,5624.0
2025-02-28 13:55:00,277.98,277.98,277.11,277.11,13522.0,277.8832,277.8832,277.0135,277.0135,13522.0
2025-02-28 14:00:00,277.25,277.59,277.2,277.41,4861.0,277.1534,277.4933,277.1034,277.3134,4861.0
2025-02-28 14:05:00,277.48,277.94,277.47,277.76,8902.0,277.3834,277.8432,277.3734,277.6633,8902.0
2025-02-28 14:10:00,277.75,277.95,277.62,277.83,6501.0,277.6533,277.8532,277.5233,277.7332,6501.0
2025-02-28 14:15:00,277.94,278.19,277.84,278.13,7085.0,277.8432,278.0931,277.7432,278.0331,7085.0
2025-02-28 14:20:00,278.19,278.2,277.64,277.77,7880.0,278.0931,278.1031,277.5433,277.6732,7880.0
2025-02-28 14:25:00,277.77,278.23,277.66,277.96,8583.0,277.6732,278.1331,277.5633,277.8632,8583.0
2025-02-28 14:30:00,278.09,278.39,277.94,277.98,20569.0,277.9931,278.293,277.8432,277.8832,20569.0
2025-02-28 14:35:00,278.0,278.36,277.99,278.16,18436.0,277.9032,278.263,277.8932,278.0631,18436.0
2025-02-28 14:40:00,278.14,278.32,278.04,278.18,12579.0,278.0431,278.2231,277.9432,278.0831,12579.0
2025-02-28 14:45:00,278.17,278.25,278.02,278.22,11094.0,278.0731,278.1531,277.9232,278.1231,11094.0
2025-02-28 14:50:00,278.19,278.6,278.18,278.54,17861.0,278.0931,278.503,278.0831,278.443,17861.0
2025-02-28 14:55:00,278.65,278.77,278.55,278.77,8342.0,278.5529,278.6729,278.453,278.6729,8342.0
2025-02-28 15:00:00,278.72,278.96,278.71,278.88,10081.0,278.6229,278.8628,278.6129,278.7829,10081.0
2025-02-28 15:05:00,278.93,279.31,278.86,279.23,7980.0,278.8328,279.2127,278.7629,279.1327,7980.0
2025-02-28 15:10:00,279.35,279.54,279.11,279.31,8677.0,279.2527,279.4426,279.0128,279.2127,8677.0
2025-02-28 15:15:00,279.38,279.38,278.96,279.06,10840.0,279.2827,279.2827,278.8628,278.9628,10840.0
2025-02-28 15:20:00,279.03,279.25,278.93,279.1,14260.0,278.9328,279.1527,278.8328,279.0028,14260.0
2025-02-28 15:25:00,279.14,279.77,279.08,279.69,9654.0,279.0428,279.6726,278.9828,279.5926,9654.0
2025-02-28 15:30:00,279.69,280.07,279.55,279.72,12255.0,279.5926,279.9724,279.4526,279.6226,12255.0
2025-02-28 15:35:00,279.76,280.19,279.61,280.03,10573.0,279.6626,280.0924,279.5126,279.9325,10573.0
2025-02-28 15:40:00,279.99,280.92,279.95,280.86,11143.0,279.8925,280.8222,279.8525,280.7622,11143.0
2025-02-28 15:45:00,280.86,281.29,280.74,281.22,25893.0,280.7622,281.192,280.6422,281.122,25893.0
2025-02-28 15:50:00,281.25,281.82,281.2,281.54,52550.0,281.152,281.7218,281.1021,281.4419,52550.0
2025-02-28 15:55:00,281.63,282.4,281.47,281.97,182726.0,281.5319,282.3016,281.372,281.8718,182726.0
2025-03-03 09:30:00,282.38,284.11,282.08,282.9,60212.0,282.2816,284.011,281.9817,282.8015,60212.0
2025-03-03 09:35:00,282.92,284.17,282.44,283.91,17082.0,282.8215,284.071,282.3416,283.8111,17082.0
2025-03-03 09:40:00,284.11,284.89,282.92,282.92,15719.0,284.011,284.7908,282.8215,282.8215,15719.0
2025-03-03 09:45:00,282.86,283.42,282.86,283.34,7035.0,282.7615,283.3213,282.7615,283.2413,7035.0
2025-03-03 09:50:00,283.31,283.71,282.43,283.25,23031.0,283.2113,283.6112,282.3316,283.1513,23031.0
2025-03-03 09:55:00,283.5,284.0,283.37,283.42,19744.0,283.4013,283.9011,283.2713,283.3213,19744.0
2025-03-03 10:00:00,283.41,283.98,282.39,282.98,38256.0,283.3113,283.8811,282.2916,282.8814,38256.0
2025-03-03 10:05:00,282.96,283.54,282.91,283.45,8896.0,282.8614,283.4412,282.8115,283.3513,8896.0
2025-03-03 10:10:00,283.37,283.52,282.64,282.65,11417.0,283.2713,283.4212,282.5416,282.5515,11417.0
2025-03-03 10:15:00,282.63,284.71,282.63,284.41,11425.0,282.5316,284.6108,282.5316,284.3109,11425.0
2025-03-03 10:20:00,284.41,284.79,283.59,283.75,9997.0,284.3109,284.6908,283.4912,283.6512,9997.0
2025-03-03 10:25:00,283.75,283.97,283.32,283.46,20157.0,283.6512,283.8711,283.2213,283.3613,20157.0
2025-03-03 10:30:00,283.4,283.85,283.31,283.61,15085.0,283.3013,283.7511,283.2113,283.5112,15085.0
2025-03-03 10:35:00,283.61,283.9,283.32,283.67,28656.0,283.5112,283.8011,283.2213,283.5712,28656.0
2025-03-03 10:40:00,283.5,284.29,283.49,284.11,30425.0,283.4013,284.191,283.3913,284.011,30425.0
2025-03-03 10:45:00,284.27,284.28,283.48,283.48,39898.0,284.171,284.181,283.3813,283.3813,39898.0
2025-03-03 10:50:00,283.58,283.71,283.29,283.42,7226.0,283.4812,283.6112,283.1913,283.3213,7226.0
2025-03-03 10:55:00,283.3,283.73,283.26,283.44,13567.0,283.2013,283.6312,283.1613,283.3413,13567.0
2025-03-03 11:00:00,283.44,283.68,282.9,283.12,10729.0,283.3413,283.5812,282.8015,283.0214,10729.0
2025-03-03 11:05:00,283.12,283.34,282.47,282.54,10443.0,283.0214,283.2413,282.3716,282.4416,10443.0
2025-03-03 11:10:00,282.72,283.25,282.48,282.94,29251.0,282.6215,283.1513,282.3816,282.8414,29251.0
2025-03-03 11:15:00,283.15,283.33,282.74,283.22,7726.0,283.0514,283.2313,282.6415,283.1214,7726.0
2025-03-03 11:20:00,283.22,283.47,282.88,283.21,10015.0,283.1214,283.3713,282.7815,283.1114,10015.0
2025-03-03 11:25:00,283.38,283.57,283.06,283.26,13612.0,283.2813,283.4712,282.9614,283.1613,13612.0
2025-03-03 11:30:00,283.17,283.49,283.1,283.25,6142.0,283.0714,283.3913,283.0014,283.1513,6142.0
2025-03-03 11:35:00,283.25,283.41,283.13,283.27,7400.0,283.1513,283.3113,283.0314,283.1713,7400.0
2025-03-03 11:40:00,283.26,283.28,282.69,282.88,8222.0,283.1613,283.1813,282.5915,282.7815,8222.0
2025-03-03 11:45:00,282.93,283.42,282.52,283.42,12543.0,282.8315,283.3213,282.4216,283.3213,12543.0
2025-03-03 11:50:00,283.19,283.37,283.07,283.19,4002.0,283.0914,283.2713,282.9714,283.0914,4002.0
2025-03-03 11:55:00,283.08,283.52,283.06,283.26,19875.0,282.9814,283.4212,282.9614,283.1613,19875.0
2025-03-03 12:00:00,283.34,283.71,283.24,283.7,9656.0,283.2413,283.6112,283.1413,283.6012,9656.0
2025-03-03 12:05:00,283.65,283.91,283.64,283.75,17949.0,283.5512,283.8111,283.5412,283.6512,17949.0
2025-03-03 12:10:00,283.83,284.23,283.73,284.13,22626.0,283.7311,284.131,283.6312,284.031,22626.0
2025-03-03 12:15:00,284.04,284.08,283.65,283.65,7922.0,283.9411,283.9811,283.5512,283.5512,7922.0
2025-03-03 12:20:00,283.67,284.23,283.54,283.99,13067.0,283.5712,284.131,283.4412,283.8911,13067.0
2025-03-03 12:25:00,284.11,284.79,283.87,284.56,85606.0,284.011,284.6908,283.7711,284.4609,85606.0
2025-03-03 12:30:00,284.44,284.74,284.37,284.5,1910.0,284.3409,284.6408,284.271,284.4009,1910.0
2025-03-03 12:35:00,284.5,284.53,284.22,284.49,9555.0,284.4009,284.4309,284.121,284.3909,9555.0
2025-03-03 12:40:00,284.51,284.63,284.22,284.36,5973.0,284.4109,284.5309,284.121,284.261,5973.0
2025-03-03 12:45:00,284.37,284.56,284.19,284.45,9241.0,284.271,284.4609,284.091,284.3509,9241.0
2025-03-03 12:50:00,284.45,284.59,284.26,284.26,5628.0,284.3509,284.4909,284.161,284.161,5628.0
2025-03-03 12:55:00,284.25,284.69,284.03,284.62,11400.0,284.151,284.5908,283.9311,284.5209,11400.0
2025-03-03 13:00:00,284.62,284.84,284.62,284.84,4807.0,284.5209,284.7408,284.5209,284.7408,4807.0
2025-03-03 13:05:00,284.69,284.78,284.35,284.61,4399.0,284.5908,284.6808,284.251,284.5109,4399.0
2025-03-03 13:10:00,284.57,285.24,284.57,284.84,18747.0,284.4709,285.1406,284.4709,284.7408,18747.0
2025-03-03 13:15:00,284.84,284.95,284.44,284.66,9784.0,284.7408,284.8507,284.3409,284.5608,9784.0
2025-03-03 13:20:00,284.75,284.77,284.34,284.59,9493.0,284.6508,284.6708,284.241,284.4909,9493.0
2025-03-03 13:25:00,284.52,284.65,284.31,284.44,15508.0,284.4209,284.5509,284.211,284.3409,15508.0
2025-03-03 13:30:00,284.44,284.68,284.33,284.34,14612.0,284.3409,284.5808,284.231,284.241,14612.0
2025-03-03 13:35:00,284.42,284.79,284.34,284.57,6628.0,284.3209,284.6908,284.241,284.4709,6628.0
2025-03-03 13:40:00,284.48,285.04,284.48,284.94,8274.0,284.3809,284.9407,284.3809,284.8408,8274.0
2025-03-03 13:45:00,284.86,285.02,284.48,284.56,10735.0,284.7608,284.9207,284.3809,284.4609,10735.0
2025-03-03 13:50:00,284.65,284.99,284.36,284.54,16774.0,284.5509,284.8907,284.261,284.4409,16774.0
2025-03-03 13:55:00,284.45,284.73,284.26,284.73,12917.0,284.3509,284.6308,284.161,284.6308,12917.0
2025-03-03 14:00:00,284.45,284.77,284.33,284.65,6367.0,284.3509,284.6708,284.231,284.5509,6367.0
2025-03-03 14:05:00,284.62,284.77,284.44,284.49,8026.0,284.5209,284.6708,284.3409,284.3909,8026.0
2025-03-03 14:10:00,284.48,284.85,284.37,284.48,13661.0,284.3809,284.7508,284.271,284.3809,13661.0
2025-03-03 14:15:00,284.71,284.72,284.35,284.41,6051.0,284.6108,284.6208,284.251,284.3109,6051.0
2025-03-03 14:20:00,284.44,284.48,284.15,284.3,11724.0,284.3409,284.3809,284.051,284.201,11724.0
2025-03-03 14:25:00,284.3,284.33,284.01,284.17,9019.0,284.201,284.231,283.9111,284.071,9019.0
2025-03-03 14:30:00,284.16,284.78,284.08,284.46,17153.0,284.061,284.6808,283.9811,284.3609,17153.0
2025-03-03 14:35:00,284.51,284.87,284.32,284.84,8690.0,284.4109,284.7708,284.221,284.7408,8690.0
2025-03-03 14:40:00,284.8,285.11,284.79,284.96,3865.0,284.7008,285.0107,284.6908,284.8607,3865.0
2025-03-03 14:45:00,284.9,284.9,284.49,284.73,8760.0,284.8008,284.8008,284.3909,284.6308,8760.0
2025-03-03 14:50:00,284.71,284.91,284.21,284.32,54017.0,284.6108,284.8108,284.111,284.221,54017.0
2025-03-03 14:55:00,284.32,284.93,284.24,284.49,35230.0,284.221,284.8308,284.141,284.3909,35230.0
2025-03-03 15:00:00,284.45,284.62,283.94,284.17,44448.0,284.3509,284.5209,283.8411,284.071,44448.0
2025-03-03 15:05:00,284.25,284.41,283.89,284.41,26666.0,284.151,284.3109,283.7911,284.3109,26666.0
2025-03-03 15:10:00,284.37,284.37,283.58,284.02,53990.0,284.271,284.271,283.4812,283.9211,53990.0
2025-03-03 15:15:00,284.02,284.42,283.85,284.32,29285.0,283.9211,284.3209,283.7511,284.221,29285.0
2025-03-03 15:20:00,284.22,285.16,284.21,284.94,21666.0,284.121,285.0607,284.111,284.8408,21666.0
2025-03-03 15:25:00,284.97,284.97,283.88,283.92,19239.0,284.8707,284.8707,283.7811,283.8211,19239.0
2025-03-03 15:30:00,283.87,284.11,283.66,283.8,55089.0,283.7711,284.011,283.5612,283.7011,55089.0
2025-03-03 15:35:00,283.81,284.1,283.41,283.92,45575.0,283.7111,284.001,283.3113,283.8211,45575.0
2025-03-03 15:40:00,283.92,284.91,283.9,284.78,34905.0,283.8211,284.8108,283.8011,284.6808,34905.0
2025-03-03 15:45:00,284.67,285.23,284.59,284.97,17938.0,284.5708,285.1307,284.4909,284.8707,17938.0
2025-03-03 15:50:00,284.91,284.98,284.49,284.96,30633.0,284.8108,284.8807,284.3909,284.8607,30633.0
2025-03-03 15:55:00,285.08,285.28,284.84,285.25,146595.0,284.9807,285.1806,284.7408,285.1506,146595.0
2025-03-04 09:30:00,285.85,287.0,284.35,284.79,78179.0,285.7504,286.9,284.251,284.6908,78179.0
2025-03-04 09:35:00,285.68,286.43,284.18,286.19,24237.0,285.5805,286.3302,284.081,286.0903,24237.0
2025-03-04 09:40:00,285.74,287.49,285.25,286.49,33796.0,285.6405,287.3899,285.1506,286.3902,33796.0
2025-03-04 09:45:00,286.46,286.89,285.72,286.19,17158.0,286.3602,286.7901,285.6205,286.0903,17158.0
2025-03-04 09:50:00,285.88,286.37,284.5,284.5,24977.0,285.7804,286.2703,284.4009,284.4009,24977.0
2025-03-04 09:55:00,284.5,284.62,283.46,284.48,14982.0,284.4009,284.5209,283.3613,284.3809,14982.0
2025-03-04 10:00:00,284.27,285.38,284.03,285.28,30392.0,284.171,285.2806,283.9311,285.1806,30392.0
2025-03-04 10:05:00,285.28,285.58,284.39,284.44,19513.0,285.1806,285.4805,284.2909,284.3409,19513.0
2025-03-04 10:10:00,284.26,284.87,284.09,284.27,19120.0,284.161,284.7708,283.991,284.171,19120.0
2025-03-04 10:15:00,284.09,284.27,282.7,283.0,29392.0,283.991,284.171,282.6015,282.9014,29392.0
2025-03-04 10:20:00,283.0,283.58,282.03,283.31,39868.0,282.9014,283.4812,281.9318,283.2113,39868.0
2025-03-04 10:25:00,283.26,283.71,283.11,283.53,16447.0,283.1613,283.6112,283.0114,283.4312,16447.0
2025-03-04 10:30:00,283.48,284.1,283.32,283.74,42068.0,283.3813,284.001,283.2213,283.6412,42068.0
2025-03-04 10:35:00,283.74,284.03,283.32,283.37,25798.0,283.6412,283.9311,283.2213,283.2713,25798.0
2025-03-04 10:40:00,283.47,283.61,282.99,283.23,19306.0,283.3713,283.5112,282.8914,283.1313,19306.0
2025-03-04 10:45:00,283.33,283.72,282.84,283.5,32798.0,283.2313,283.6212,282.7415,283.4013,32798.0
2025-03-04 10:50:00,283.44,283.51,282.72,283.24,10939.0,283.3413,283.4113,282.6215,283.1413,10939.0
2025-03-04 10:55:00,283.37,284.15,283.08,283.69,12183.0,283.2713,284.051,282.9814,283.5912,12183.0
2025-03-04 11:00:00,283.84,284.0,283.34,283.76,10785.0,283.7411,283.9011,283.2413,283.6612,10785.0
2025-03-04 11:05:00,283.76,284.6,283.75,284.14,14295.0,283.6612,284.5009,283.6512,284.041,14295.0
2025-03-04 11:10:00,284.25,285.31,284.25,285.13,15745.0,284.151,285.2106,284.151,285.0307,15745.0
2025-03-04 11:15:00,285.13,285.48,284.87,284.99,30034.0,285.0307,285.3806,284.7708,284.8907,30034.0
2025-03-04 11:20:00,285.01,285.01,284.1,284.14,20160.0,284.9107,284.9107,284.001,284.041,20160.0
2025-03-04 11:25:00,284.22,284.49,283.89,284.44,27602.0,284.121,284.3909,283.7911,284.3409,27602.0
2025-03-04 11:30:00,284.44,284.71,284.21,284.44,10439.0,284.3409,284.6108,284.111,284.3409,10439.0
2025-03-04 11:35:00,284.54,284.92,284.34,284.5,9767.0,284.4409,284.8208,284.241,284.4009,9767.0
2025-03-04 11:40:00,284.66,285.01,284.5,284.92,9464.0,284.5608,284.9107,284.4009,284.8208,9464.0
2025-03-04 11:45:00,285.02,285.17,284.55,284.83,11534.0,284.9207,285.0707,284.4509,284.7308,11534.0
2025-03-04 11:50:00,284.89,284.9,284.55,284.67,5754.0,284.7908,284.8008,284.4509,284.5708,5754.0
2025-03-04 11:55:00,284.79,284.87,284.66,284.75,10805.0,284.6908,284.7708,284.5608,284.6508,10805.0
2025-03-04 12:00:00,284.75,285.81,284.55,285.65,20152.0,284.6508,285.7104,284.4509,285.5505,20152.0
2025-03-04 12:05:00,285.73,285.86,285.25,285.38,50211.0,285.6305,285.7604,285.1506,285.2806,50211.0
2025-03-04 12:10:00,285.25,286.0,285.24,285.81,47080.0,285.1506,285.9004,285.1406,285.7104,47080.0
2025-03-04 12:15:00,285.84,286.15,285.81,285.85,16693.0,285.7404,286.0503,285.7104,285.7504,16693.0
2025-03-04 12:20:00,285.85,285.97,285.45,285.81,10758.0,285.7504,285.8704,285.3506,285.7104,10758.0
2025-03-04 12:25:00,285.86,285.96,285.41,285.56,15656.0,285.7604,285.8604,285.3106,285.4605,15656.0
2025-03-04 12:30:00,285.52,285.89,285.14,285.55,19671.0,285.4206,285.7904,285.0407,285.4505,19671.0
2025-03-04 12:35:00,285.51,285.7,285.36,285.51,20210.0,285.4106,285.6005,285.2606,285.4106,20210.0
2025-03-04 12:40:00,285.59,285.79,285.19,285.38,25108.0,285.4905,285.6905,285.0907,285.2806,25108.0
2025-03-04 12:45:00,285.38,285.38,284.7,284.73,11352.0,285.2806,285.2806,284.6008,284.6308,11352.0
2025-03-04 12:50:00,284.57,285.01,284.01,284.79,32674.0,284.4709,284.9107,283.9111,284.6908,32674.0
2025-03-04 12:55:00,284.77,285.0,284.31,284.71,22944.0,284.6708,284.9007,284.211,284.6108,22944.0
2025-03-04 13:00:00,284.64,284.81,284.31,284.54,14329.0,284.5409,284.7108,284.211,284.4409,14329.0
2025-03-04 13:05:00,284.51,284.99,284.33,284.94,15682.0,284.4109,284.8907,284.231,284.8408,15682.0
2025-03-04 13:10:00,284.95,285.19,284.79,285.06,9809.0,284.8507,285.0907,284.6908,284.9607,9809.0
2025-03-04 13:15:00,285.06,285.18,284.55,284.94,12399.0,284.9607,285.0807,284.4509,284.8408,12399.0
2025-03-04 13:20:00,284.94,284.94,284.39,284.4,8660.0,284.8408,284.8408,284.2909,284.3009,8660.0
2025-03-04 13:25:00,284.3,284.33,283.76,283.89,5581.0,284.201,284.231,283.6612,283.7911,5581.0
2025-03-04 13:30:00,283.89,283.92,283.68,283.83,4044.0,283.7911,283.8211,283.5812,283.7311,4044.0
2025-03-04 13:35:00,283.79,284.05,283.57,283.94,3908.0,283.6912,283.9511,283.4712,283.8411,3908.0
2025-03-04 13:40:00,283.99,284.17,283.86,284.17,5317.0,283.8911,284.071,283.7611,284.071,5317.0
2025-03-04 13:45:00,284.09,284.49,283.95,284.36,21475.0,283.991,284.3909,283.8511,284.261,21475.0
2025-03-04 13:50:00,284.33,284.34,283.87,283.87,7413.0,284.231,284.241,283.7711,283.7711,7413.0
2025-03-04 13:55:00,283.87,284.16,283.82,283.89,12179.0,283.7711,284.061,283.7211,283.7911,12179.0
2025-03-04 14:00:00,283.99,284.71,283.92,284.47,7106.0,283.8911,284.6108,283.8211,284.3709,7106.0
2025-03-04 14:05:00,284.71,284.86,284.3,284.58,11120.0,284.6108,284.7608,284.201,284.4809,11120.0
2025-03-04 14:10:00,284.72,284.72,284.24,284.54,11889.0,284.6208,284.6208,284.141,284.4409,11889.0
2025-03-04 14:15:00,284.41,284.85,284.41,284.58,12501.0,284.3109,284.7508,284.3109,284.4809,12501.0
2025-03-04 14:20:00,284.73,285.26,284.4,284.9,18376.0,284.6308,285.1606,284.3009,284.8008,18376.0
2025-03-04 14:25:00,284.88,284.95,283.89,284.01,13335.0,284.7808,284.8507,283.7911,283.9111,13335.0
2025-03-04 14:30:00,284.01,284.02,283.58,283.74,9279.0,283.9111,283.9211,283.4812,283.6412,9279.0
2025-03-04 14:35:00,283.72,283.99,283.64,283.99,17486.0,283.6212,283.8911,283.5412,283.8911,17486.0
2025-03-04 14:40:00,283.93,284.19,283.52,283.54,13329.0,283.8311,284.091,283.4212,283.4412,13329.0
2025-03-04 14:45:00,283.61,284.34,283.57,284.3,10757.0,283.5112,284.241,283.4712,284.201,10757.0
2025-03-04 14:50:00,284.12,284.61,284.07,284.29,7493.0,284.021,284.5109,283.9711,284.191,7493.0
2025-03-04 14:55:00,284.34,284.45,284.25,284.4,7407.0,284.241,284.3509,284.151,284.3009,7407.0
2025-03-04 15:00:00,284.4,284.69,283.86,283.86,10789.0,284.3009,284.5908,283.7611,283.7611,10789.0
2025-03-04 15:05:00,283.89,284.12,283.77,283.91,5102.0,283.7911,284.021,283.6712,283.8111,5102.0
2025-03-04 15:10:00,283.88,284.65,283.88,284.4,23746.0,283.7811,284.5509,283.7811,284.3009,23746.0
2025-03-04 15:15:00,284.4,284.78,284.4,284.72,7976.0,284.3009,284.6808,284.3009,284.6208,7976.0
2025-03-04 15:20:00,284.63,285.43,284.61,285.41,9179.0,284.5309,285.3306,284.5109,285.3106,9179.0
2025-03-04 15:25:00,285.25,285.26,284.65,284.66,18052.0,285.1506,285.1606,284.5509,284.5608,18052.0
2025-03-04 15:30:00,284.74,284.75,282.95,283.3,33528.0,284.6408,284.6508,282.8514,283.2013,33528.0
2025-03-04 15:35:00,283.24,283.66,283.05,283.66,22216.0,283.1413,283.5612,282.9514,283.5612,22216.0
2025-03-04 15:40:00,283.66,283.86,283.23,283.85,24840.0,283.5612,283.7611,283.1313,283.7511,24840.0
2025-03-04 15:45:00,283.86,283.99,283.0,283.2,23560.0,283.7611,283.8911,282.9014,283.1014,23560.0
2025-03-04 15:50:00,283.03,283.24,281.71,283.22,64490.0,282.9314,283.1413,281.6119,283.1214,64490.0
2025-03-04 15:55:00,283.23,283.43,282.85,283.19,302171.0,283.1313,283.3313,282.7515,283.0914,302171.0
2025-03-05 09:30:00,280.91,283.02,279.86,281.65,44456.0,280.8122,282.9214,279.7625,281.5519,44456.0
2025-03-05 09:35:00,281.23,283.21,281.15,283.17,13869.0,281.132,283.1114,281.0521,283.0714,13869.0
2025-03-05 09:40:00,283.06,283.53,281.6,282.37,18378.0,282.9614,283.4312,281.5019,282.2716,18378.0
2025-03-05 09:45:00,282.08,282.76,281.72,281.72,11837.0,281.9817,282.6615,281.6219,281.6219,11837.0
2025-03-05 09:50:00,281.82,282.17,281.11,281.45,14229.0,281.7218,282.0717,281.0121,281.352,14229.0
2025-03-05 09:55:00,281.44,281.76,281.23,281.36,8255.0,281.342,281.6619,281.132,281.262,8255.0
2025-03-05 10:00:00,281.75,282.49,281.26,281.99,45784.0,281.6519,282.3916,281.162,281.8918,45784.0
2025-03-05 10:05:00,282.04,282.72,281.97,282.28,13854.0,281.9418,282.6215,281.8718,282.1817,13854.0
2025-03-05 10:10:00,282.55,282.71,282.12,282.5,11674.0,282.4516,282.6115,282.0217,282.4016,11674.0
2025-03-05 10:15:00,282.36,282.69,281.9,282.2,11533.0,282.2617,282.5915,281.8018,282.1017,11533.0
2025-03-05 10:20:00,282.2,282.49,281.56,281.82,17394.0,282.1017,282.3916,281.4619,281.7218,17394.0
2025-03-05 10:25:00,281.73,281.95,281.08,281.3,27489.0,281.6319,281.8518,280.9821,281.202,27489.0
2025-03-05 10:30:00,281.3,281.7,281.23,281.61,13869.0,281.202,281.6019,281.132,281.5119,13869.0
2025-03-05 10:35:00,281.59,282.12,281.5,281.9,9212.0,281.4919,282.0217,281.402,281.8018,9212.0
2025-03-05 10:40:00,281.9,282.27,281.64,281.65,12928.0,281.8018,282.1717,281.5419,281.5519,12928.0
2025-03-05 10:45:00,281.84,282.11,281.4,281.65,8326.0,281.7418,282.0117,281.302,281.5519,8326.0
2025-03-05 10:50:00,281.69,281.69,281.03,281.19,14319.0,281.5919,281.5919,280.9321,281.0921,14319.0
2025-03-05 10:55:00,281.34,281.43,281.06,281.21,8169.0,281.242,281.332,280.9621,281.1121,8169.0
2025-03-05 11:00:00,281.15,281.31,280.12,280.43,15429.0,281.0521,281.212,280.0224,280.3323,15429.0
2025-03-05 11:05:00,280.41,280.54,279.68,279.72,29082.0,280.3123,280.4423,279.5826,279.6226,29082.0
2025-03-05 11:10:00,279.73,279.92,278.99,279.72,28965.0,279.6326,279.8225,278.8928,279.6226,28965.0
2025-03-05 11:15:00,279.73,279.8,279.4,279.77,16494.0,279.6326,279.7025,279.3027,279.6726,16494.0
2025-03-05 11:20:00,279.62,280.05,279.48,279.8,22465.0,279.5226,279.9525,279.3827,279.7025,22465.0
2025-03-05 11:25:00,279.91,280.09,279.46,279.97,31656.0,279.8125,279.9924,279.3627,279.8725,31656.0
2025-03-05 11:30:00,279.97,280.51,279.91,280.0,12381.0,279.8725,280.4123,279.8125,279.9025,12381.0
2025-03-05 11:35:00,280.09,280.47,279.96,280.38,8195.0,279.9924,280.3723,279.8625,280.2823,8195.0
2025-03-05 11:40:00,280.38,280.44,279.94,280.08,7129.0,280.2823,280.3423,279.8425,279.9824,7129.0
2025-03-05 11:45:00,280.27,280.32,279.92,279.92,10408.0,280.1724,280.2224,279.8225,279.8225,10408.0
2025-03-05 11:50:00,280.05,280.27,279.87,280.18,22430.0,279.9525,280.1724,279.7725,280.0824,22430.0
2025-03-05 11:55:00,280.25,281.12,279.8,280.61,14816.0,280.1524,281.0221,279.7025,280.5123,14816.0
2025-03-05 12:00:00,280.71,281.41,280.71,280.98,12544.0,280.6122,281.312,280.6122,280.8821,12544.0
2025-03-05 12:05:00,280.98,281.34,280.98,281.27,10653.0,280.8821,281.242,280.8821,281.172,10653.0
2025-03-05 12:10:00,281.3,281.47,281.14,281.21,4785.0,281.202,281.372,281.0421,281.1121,4785.0
2025-03-05 12:15:00,281.32,281.45,281.11,281.26,5727.0,281.222,281.352,281.0121,281.162,5727.0
2025-03-05 12:20:00,281.37,281.77,281.11,281.67,18170.0,281.272,281.6719,281.0121,281.5719,18170.0
2025-03-05 12:25:00,281.57,282.26,281.57,282.26,9037.0,281.4719,282.1617,281.4719,282.1617,9037.0
2025-03-05 12:30:00,282.3,282.3,282.12,282.21,5097.0,282.2017,282.2017,282.0217,282.1117,5097.0
2025-03-05 12:35:00,282.23,282.23,281.98,282.1,4504.0,282.1317,282.1317,281.8818,282.0017,4504.0
2025-03-05 12:40:00,282.15,282.15,281.76,281.92,7409.0,282.0517,282.0517,281.6619,281.8218,7409.0
2025-03-05 12:45:00,281.88,282.25,281.83,282.09,14593.0,281.7818,282.1517,281.7318,281.9917,14593.0
2025-03-05 12:50:00,282.19,282.39,282.13,282.3,10170.0,282.0917,282.2916,282.0317,282.2017,10170.0
2025-03-05 12:55:00,282.2,282.26,281.99,282.21,5101.0,282.1017,282.1617,281.8918,282.1117,5101.0
2025-03-05 13:00:00,282.26,282.43,282.01,282.05,8240.0,282.1617,282.3316,281.9118,281.9518,8240.0
2025-03-05 13:05:00,282.02,282.4,281.44,281.47,13991.0,281.9218,282.3016,281.342,281.372,13991.0
2025-03-05 13:10:00,281.47,281.74,281.38,281.38,12314.0,281.372,281.6419,281.282,281.282,12314.0
2025-03-05 13:15:00,281.44,281.59,281.31,281.42,10429.0,281.342,281.4919,281.212,281.322,10429.0
2025-03-05 13:20:00,281.39,281.52,281.29,281.52,8338.0,281.292,281.4219,281.192,281.4219,8338.0
2025-03-05 13:25:00,281.44,281.6,281.11,281.25,8853.0,281.342,281.5019,281.0121,281.152,8853.0
2025-03-05 13:30:00,281.25,281.26,280.73,281.06,9049.0,281.152,281.162,280.6322,280.9621,9049.0
2025-03-05 13:35:00,280.9,281.1,280.61,281.1,5925.0,280.8022,281.0021,280.5123,281.0021,5925.0
2025-03-05 13:40:00,281.07,281.09,280.77,280.9,8673.0,280.9721,280.9921,280.6722,280.8022,8673.0
2025-03-05 13:45:00,280.9,281.56,280.9,281.42,6518.0,280.8022,281.4619,280.8022,281.322,6518.0
2025-03-05 13:50:00,281.5,281.82,281.5,281.69,6093.0,281.402,281.7218,281.402,281.5919,6093.0
2025-03-05 13:55:00,281.59,282.05,281.55,281.94,9587.0,281.4919,281.9518,281.4519,281.8418,9587.0
2025-03-05 14:00:00,281.94,282.08,281.68,282.08,5019.0,281.8418,281.9817,281.5819,281.9817,5019.0
2025-03-05 14:05:00,282.01,282.42,281.9,282.37,11659.0,281.9118,282.3216,281.8018,282.2716,11659.0
2025-03-05 14:10:00,282.37,282.48,282.09,282.22,5017.0,282.2716,282.3816,281.9917,282.1217,5017.0
2025-03-05 14:15:00,282.33,282.49,281.68,281.71,10057.0,282.2317,282.3916,281.5819,281.6119,10057.0
2025-03-05 14:20:00,281.67,282.2,281.53,282.2,8127.0,281.5719,282.1017,281.4319,282.1017,8127.0
2025-03-05 14:25:00,282.06,282.16,281.91,282.0,6672.0,281.9618,282.0617,281.8118,281.9018,6672.0
2025-03-05 14:30:00,281.87,282.35,281.87,282.32,11750.0,281.7718,282.2517,281.7718,282.2217,11750.0
2025-03-05 14:35:00,282.3,282.48,282.08,282.34,9931.0,282.2017,282.3816,281.9817,282.2417,9931.0
2025-03-05 14:40:00,282.34,282.46,281.78,281.8,9138.0,282.2417,282.3616,281.6819,281.7018,9138.0
2025-03-05 14:45:00,281.88,282.32,281.85,282.14,8611.0,281.7818,282.2217,281.7518,282.0417,8611.0
2025-03-05 14:50:00,282.14,282.22,282.01,282.01,5466.0,282.0417,282.1217,281.9118,281.9118,5466.0
2025-03-05 14:55:00,282.1,282.24,281.64,281.64,8661.0,282.0017,282.1417,281.5419,281.5419,8661.0
2025-03-05 15:00:00,281.55,281.87,281.55,281.82,5725.0,281.4519,281.7718,281.4519,281.7218,5725.0
2025-03-05 15:05:00,281.78,282.05,281.78,282.05,4242.0,281.6819,281.9518,281.6819,281.9518,4242.0
2025-03-05 15:10:00,282.0,282.45,282.0,282.1,9893.0,281.9018,282.3516,281.9018,282.0017,9893.0
2025-03-05 15:15:00,282.12,282.12,281.18,281.75,6852.0,282.0217,282.0217,281.0821,281.6519,6852.0
2025-03-05 15:20:00,281.66,281.89,281.56,281.79,7694.0,281.5619,281.7918,281.4619,281.6918,7694.0
2025-03-05 15:25:00,281.92,282.14,281.82,282.1,10767.0,281.8218,282.0417,281.7218,282.0017,10767.0
2025-03-05 15:30:00,282.01,282.1,281.39,281.46,10908.0,281.9118,282.0017,281.292,281.362,10908.0
2025-03-05 15:35:00,281.49,281.78,281.33,281.78,12745.0,281.392,281.6819,281.232,281.6819,12745.0
2025-03-05 15:40:00,281.68,281.85,281.47,281.64,19602.0,281.5819,281.7518,281.372,281.5419,19602.0
2025-03-05 15:45:00,281.62,281.62,281.11,281.38,24644.0,281.5219,281.5219,281.0121,281.282,24644.0
2025-03-05 15:50:00,281.39,281.97,280.59,281.79,50423.0,281.292,281.8718,280.4923,281.6918,50423.0
2025-03-05 15:55:00,281.76,281.96,281.43,281.7,197534.0,281.6619,281.8618,281.332,281.6019,197534.0
2025-03-06 09:30:00,281.0,281.32,277.54,279.13,58063.0,280.9021,281.222,277.4433,279.0328,58063.0
2025-03-06 09:35:00,279.08,279.62,276.59,277.18,29995.0,278.9828,279.5226,276.4937,277.0835,29995.0
2025-03-06 09:40:00,277.23,277.65,276.14,277.53,21426.0,277.1334,277.5533,276.0438,277.4333,21426.0
2025-03-06 09:45:00,277.81,278.34,276.88,277.84,16673.0,277.7132,278.2431,276.7836,277.7432,16673.0
2025-03-06 09:50:00,277.6,278.54,277.38,278.27,7642.0,277.5033,278.443,277.2834,278.1731,7642.0
2025-03-06 09:55:00,278.52,278.52,277.42,278.25,7115.0,278.423,278.423,277.3234,278.1531,7115.0
2025-03-06 10:00:00,278.11,278.92,277.75,278.21,10458.0,278.0131,278.8228,277.6533,278.1131,10458.0
2025-03-06 10:05:00,278.52,279.27,278.02,278.86,9360.0,278.423,279.1727,277.9232,278.7629,9360.0
2025-03-06 10:10:00,278.86,279.43,278.85,279.43,7811.0,278.7629,279.3327,278.7529,279.3327,7811.0
2025-03-06 10:15:00,279.4,279.49,278.74,279.05,1976.0,279.3027,279.3927,278.6429,278.9528,1976.0
2025-03-06 10:20:00,278.74,278.98,278.17,278.17,14623.0,278.6429,278.8828,278.0731,278.0731,14623.0
2025-03-06 10:25:00,278.32,279.18,277.85,278.91,9355.0,278.2231,279.0828,277.7532,278.8129,9355.0
2025-03-06 10:30:00,279.13,279.38,278.91,279.18,7417.0,279.0328,279.2827,278.8129,279.0828,7417.0
2025-03-06 10:35:00,279.16,279.87,278.94,279.87,6236.0,279.0628,279.7725,278.8428,279.7725,6236.0
2025-03-06 10:40:00,280.01,280.18,279.56,279.93,7424.0,279.9125,280.0824,279.4626,279.8325,7424.0
2025-03-06 10:45:00,280.04,280.12,279.49,279.5,5884.0,279.9425,280.0224,279.3927,279.4026,5884.0
2025-03-06 10:50:00,279.51,279.77,279.27,279.43,8019.0,279.4126,279.6726,279.1727,279.3327,8019.0
2025-03-06 10:55:00,279.47,280.21,279.27,280.03,17253.0,279.3727,280.1124,279.1727,279.9325,17253.0
2025-03-06 11:00:00,280.13,280.22,279.93,280.1,5031.0,280.0324,280.1224,279.8325,280.0024,5031.0
2025-03-06 11:05:00,280.21,281.05,280.12,280.63,12946.0,280.1124,280.9521,280.0224,280.5323,12946.0
2025-03-06 11:10:00,280.68,280.88,280.57,280.83,7897.0,280.5822,280.7822,280.4723,280.7322,7897.0
2025-03-06 11:15:00,280.68,280.99,280.66,280.7,9297.0,280.5822,280.8921,280.5622,280.6022,9297.0
2025-03-06 11:20:00,280.69,280.82,280.42,280.65,8062.0,280.5922,280.7222,280.3223,280.5522,8062.0
2025-03-06 11:25:00,280.75,280.88,280.44,280.88,7441.0,280.6522,280.7822,280.3423,280.7822,7441.0
2025-03-06 11:30:00,280.91,281.06,280.43,280.66,8832.0,280.8122,280.9621,280.3323,280.5622,8832.0
2025-03-06 11:35:00,280.54,280.58,279.8,279.8,21268.0,280.4423,280.4823,279.7025,279.7025,21268.0
2025-03-06 11:40:00,279.8,279.88,279.54,279.65,15789.0,279.7025,279.7825,279.4426,279.5526,15789.0
2025-03-06 11:45:00,279.76,280.24,279.65,279.98,22975.0,279.6626,280.1424,279.5526,279.8825,22975.0
2025-03-06 11:50:00,279.84,279.95,279.23,279.39,8260.0,279.7425,279.8525,279.1327,279.2927,8260.0
2025-03-06 11:55:00,279.24,279.5,279.16,279.44,5154.0,279.1427,279.4026,279.0628,279.3427,5154.0
2025-03-06 12:00:00,279.39,279.62,279.07,279.16,9227.0,279.2927,279.5226,278.9728,279.0628,9227.0
2025-03-06 12:05:00,279.29,279.29,279.05,279.13,7025.0,279.1927,279.1927,278.9528,279.0328,7025.0
2025-03-06 12:10:00,279.13,279.44,278.92,279.21,18756.0,279.0328,279.3427,278.8228,279.1127,18756.0
2025-03-06 12:15:00,279.21,279.8,279.08,279.63,13362.0,279.1127,279.7025,278.9828,279.5326,13362.0
2025-03-06 12:20:00,279.63,280.24,279.63,279.93,6863.0,279.5326,280.1424,279.5326,279.8325,6863.0
2025-03-06 12:25:00,279.74,279.74,279.14,279.6,6741.0,279.6426,279.6426,279.0428,279.5026,6741.0
2025-03-06 12:30:00,279.46,279.74,278.66,278.66,3920.0,279.3627,279.6426,278.5629,278.5629,3920.0
2025-03-06 12:35:00,278.96,279.27,278.94,279.02,2607.0,278.8628,279.1727,278.8428,278.9228,2607.0
2025-03-06 12:40:00,279.13,279.6,279.01,279.38,4659.0,279.0328,279.5026,278.9128,279.2827,4659.0
2025-03-06 12:45:00,279.33,279.46,279.11,279.15,5183.0,279.2327,279.3627,279.0128,279.0528,5183.0
2025-03-06 12:50:00,279.44,279.54,279.26,279.37,9175.0,279.3427,279.4426,279.1627,279.2727,9175.0
2025-03-06 12:55:00,279.35,279.75,279.34,279.59,6895.0,279.2527,279.6526,279.2427,279.4926,6895.0
2025-03-06 13:00:00,279.46,279.46,278.83,278.96,4354.0,279.3627,279.3627,278.7329,278.8628,4354.0
2025-03-06 13:05:00,279.21,279.44,279.08,279.37,6212.0,279.1127,279.3427,278.9828,279.2727,6212.0
2025-03-06 13:10:00,279.36,279.45,279.09,279.09,10703.0,279.2627,279.3527,278.9928,278.9928,10703.0
2025-03-06 13:15:00,279.25,279.88,279.25,279.72,16520.0,279.1527,279.7825,279.1527,279.6226,16520.0
2025-03-06 13:20:00,279.71,279.86,279.65,279.75,5114.0,279.6126,279.7625,279.5526,279.6526,5114.0
2025-03-06 13:25:00,279.76,279.89,279.02,279.15,4542.0,279.6626,279.7925,278.9228,279.0528,4542.0
2025-03-06 13:30:00,279.02,279.11,278.88,278.97,5009.0,278.9228,279.0128,278.7829,278.8728,5009.0
2025-03-06 13:35:00,278.97,278.98,278.23,278.44,11256.0,278.8728,278.8828,278.1331,278.343,11256.0
2025-03-06 13:40:00,278.2,278.67,278.05,278.6,9306.0,278.1031,278.5729,277.9532,278.503,9306.0
2025-03-06 13:45:00,278.46,278.85,278.35,278.35,4987.0,278.363,278.7529,278.253,278.253,4987.0
2025-03-06 13:50:00,278.31,278.62,278.3,278.45,6851.0,278.2131,278.523,278.2031,278.353,6851.0
2025-03-06 13:55:00,278.44,278.83,278.36,278.68,13774.0,278.343,278.7329,278.263,278.5829,13774.0
2025-03-06 14:00:00,278.67,278.7,278.41,278.44,10942.0,278.5729,278.6029,278.313,278.343,10942.0
2025-03-06 14:05:00,278.44,278.88,278.29,278.86,11359.0,278.343,278.7829,278.1931,278.7629,11359.0
2025-03-06 14:10:00,279.0,279.53,278.8,279.23,18062.0,278.9028,279.4326,278.7029,279.1327,18062.0
2025-03-06 14:15:00,279.23,279.6,279.09,279.2,6463.0,279.1327,279.5026,278.9928,279.1028,6463.0
2025-03-06 14:20:00,279.17,279.51,279.01,279.5,10579.0,279.0728,279.4126,278.9128,279.4026,10579.0
2025-03-06 14:25:00,279.5,279.5,279.1,279.45,7281.0,279.4026,279.4026,279.0028,279.3527,7281.0
2025-03-06 14:30:00,279.38,279.68,279.34,279.49,6244.0,279.2827,279.5826,279.2427,279.3927,6244.0
2025-03-06 14:35:00,279.5,279.73,279.34,279.44,5226.0,279.4026,279.6326,279.2427,279.3427,5226.0
2025-03-06 14:40:00,279.53,280.07,279.52,279.94,3269.0,279.4326,279.9724,279.4226,279.8425,3269.0
2025-03-06 14:45:00,279.91,280.32,279.78,280.04,9551.0,279.8125,280.2224,279.6825,279.9425,9551.0
2025-03-06 14:50:00,280.0,280.36,279.89,279.94,6506.0,279.9025,280.2623,279.7925,279.8425,6506.0
2025-03-06 14:55:00,279.86,279.98,279.24,279.38,8541.0,279.7625,279.8825,279.1427,279.2827,8541.0
2025-03-06 15:00:00,279.37,279.83,279.23,279.62,12737.0,279.2727,279.7325,279.1327,279.5226,12737.0
2025-03-06 15:05:00,279.62,279.78,279.41,279.74,16894.0,279.5226,279.6825,279.3127,279.6426,16894.0
2025-03-06 15:10:00,279.7,280.26,279.7,280.26,9400.0,279.6026,280.1624,279.6026,280.1624,9400.0
2025-03-06 15:15:00,280.35,280.49,279.94,280.49,8068.0,280.2524,280.3923,279.8425,280.3923,8068.0
2025-03-06 15:20:00,280.38,280.56,280.03,280.25,21646.0,280.2823,280.4623,279.9325,280.1524,21646.0
2025-03-06 15:25:00,280.13,280.67,280.02,280.63,6376.0,280.0324,280.5722,279.9225,280.5323,6376.0
2025-03-06 15:30:00,280.8,281.26,280.61,280.91,13092.0,280.7022,281.162,280.5123,280.8122,13092.0
2025-03-06 15:35:00,280.85,280.96,280.5,280.59,10741.0,280.7522,280.8621,280.4023,280.4923,10741.0
2025-03-06 15:40:00,280.63,280.67,280.29,280.62,16539.0,280.5323,280.5722,280.1924,280.5223,16539.0
2025-03-06 15:45:00,280.52,281.26,280.52,281.26,14689.0,280.4223,281.162,280.4223,281.162,14689.0
2025-03-06 15:50:00,281.26,281.55,280.69,281.31,40395.0,281.162,281.4519,280.5922,281.212,40395.0
2025-03-06 15:55:00,281.48,281.48,280.89,281.18,199786.0,281.382,281.382,280.7922,281.0821,199786.0
2025-03-07 09:30:00,278.57,280.2,278.02,279.87,49344.0,278.473,280.1024,277.9232,279.7725,49344.0
2025-03-07 09:35:00,279.91,280.62,279.31,280.55,16751.0,279.8125,280.5223,279.2127,280.4523,16751.0
2025-03-07 09:40:00,280.51,280.93,280.07,280.93,9253.0,280.4123,280.8321,279.9724,280.8321,9253.0
2025-03-07 09:45:00,280.9,281.69,280.81,280.99,26589.0,280.8022,281.5919,280.7122,280.8921,26589.0
2025-03-07 09:50:00,280.56,281.5,280.52,280.53,13010.0,280.4623,281.402,280.4223,280.4323,13010.0
2025-03-07 09:55:00,280.94,281.34,280.38,280.76,19743.0,280.8421,281.242,280.2823,280.6622,19743.0
2025-03-07 10:00:00,280.6,281.12,280.21,280.72,16097.0,280.5023,281.0221,280.1124,280.6222,16097.0
2025-03-07 10:05:00,280.72,280.93,279.92,280.4,11238.0,280.6222,280.8321,279.8225,280.3023,11238.0
2025-03-07 10:10:00,280.48,280.57,279.66,279.89,11060.0,280.3823,280.4723,279.5626,279.7925,11060.0
2025-03-07 10:15:00,279.89,280.13,279.28,279.45,10426.0,279.7925,280.0324,279.1827,279.3527,10426.0
2025-03-07 10:20:00,279.26,279.63,279.03,279.31,20157.0,279.1627,279.5326,278.9328,279.2127,20157.0
2025-03-07 10:25:00,279.31,280.13,279.05,280.05,11301.0,279.2127,280.0324,278.9528,279.9525,11301.0
2025-03-07 10:30:00,280.06,280.26,279.65,279.92,7066.0,279.9625,280.1624,279.5526,279.8225,7066.0
2025-03-07 10:35:00,279.77,279.87,278.77,279.1,9524.0,279.6726,279.7725,278.6729,279.0028,9524.0
2025-03-07 10:40:00,279.25,279.85,278.85,279.17,31666.0,279.1527,279.7525,278.7529,279.0728,31666.0
2025-03-07 10:45:00,279.16,280.9,278.99,280.46,17005.0,279.0628,280.8022,278.8928,280.3623,17005.0
2025-03-07 10:50:00,280.09,280.31,278.92,278.92,17651.0,279.9924,280.2124,278.8228,278.8228,17651.0
2025-03-07 10:55:00,278.85,279.33,278.7,278.98,20532.0,278.7529,279.2327,278.6029,278.8828,20532.0
2025-03-07 11:00:00,278.98,279.74,278.83,279.56,16225.0,278.8828,279.6426,278.7329,279.4626,16225.0
2025-03-07 11:05:00,279.39,279.78,279.0,279.15,14265.0,279.2927,279.6825,278.9028,279.0528,14265.0
2025-03-07 11:10:00,279.75,279.75,279.19,279.53,17568.0,279.6526,279.6526,279.0928,279.4326,17568.0
2025-03-07 11:15:00,279.42,279.81,279.07,279.2,27015.0,279.3227,279.7125,278.9728,279.1028,27015.0
2025-03-07 11:20:00,279.21,279.56,278.85,279.0,15014.0,279.1127,279.4626,278.7529,278.9028,15014.0
2025-03-07 11:25:00,278.93,279.44,278.84,279.33,45082.0,278.8328,279.3427,278.7429,279.2327,45082.0
2025-03-07 11:30:00,279.42,280.12,279.36,280.12,12399.0,279.3227,280.0224,279.2627,280.0224,12399.0
2025-03-07 11:35:00,280.06,280.25,279.62,280.12,22925.0,279.9625,280.1524,279.5226,280.0224,22925.0
2025-03-07 11:40:00,280.09,280.44,279.74,280.38,8021.0,279.9924,280.3423,279.6426,280.2823,8021.0
2025-03-07 11:45:00,280.21,280.21,279.65,280.1,10699.0,280.1124,280.1124,279.5526,280.0024,10699.0
2025-03-07 11:50:00,280.16,280.42,279.91,280.36,13654.0,280.0624,280.3223,279.8125,280.2623,13654.0
2025-03-07 11:55:00,280.41,280.67,280.15,280.53,21627.0,280.3123,280.5722,280.0524,280.4323,21627.0
2025-03-07 12:00:00,280.53,281.23,280.49,280.73,32442.0,280.4323,281.132,280.3923,280.6322,32442.0
2025-03-07 12:05:00,280.73,281.09,280.69,280.77,13469.0,280.6322,280.9921,280.5922,280.6722,13469.0
2025-03-07 12:10:00,280.81,281.33,280.74,281.14,37901.0,280.7122,281.232,280.6422,281.0421,37901.0
2025-03-07 12:15:00,281.21,281.21,279.17,279.59,28872.0,281.1121,281.1121,279.0728,279.4926,28872.0
2025-03-07 12:20:00,279.59,279.59,277.78,278.21,62183.0,279.4926,279.4926,277.6832,278.1131,62183.0
2025-03-07 12:25:00,278.21,279.63,278.21,279.47,29596.0,278.1131,279.5326,278.1131,279.3727,29596.0
2025-03-07 12:30:00,279.3,280.05,279.12,280.04,12437.0,279.2027,279.9525,279.0228,279.9425,12437.0
2025-03-07 12:35:00,279.66,279.75,279.21,279.5,7679.0,279.5626,279.6526,279.1127,279.4026,7679.0
2025-03-07 12:40:00,279.71,280.52,279.38,279.95,14864.0,279.6126,280.4223,279.2827,279.8525,14864.0
2025-03-07 12:45:00,280.17,280.53,280.14,280.44,5723.0,280.0724,280.4323,280.0424,280.3423,5723.0
2025-03-07 12:50:00,280.5,280.66,279.78,279.95,14921.0,280.4023,280.5622,279.6825,279.8525,14921.0
2025-03-07 12:55:00,279.85,280.09,279.58,280.08,15800.0,279.7525,279.9924,279.4826,279.9824,15800.0
2025-03-07 13:00:00,280.05,280.43,279.82,280.34,19876.0,279.9525,280.3323,279.7225,280.2424,19876.0
2025-03-07 13:05:00,280.32,280.83,280.31,280.5,15996.0,280.2224,280.7322,280.2124,280.4023,15996.0
2025-03-07 13:10:00,280.46,281.08,280.46,281.08,7811.0,280.3623,280.9821,280.3623,280.9821,7811.0
2025-03-07 13:15:00,280.92,281.2,280.77,280.94,16433.0,280.8222,281.1021,280.6722,280.8421,16433.0
2025-03-07 13:20:00,280.81,281.14,280.66,280.87,18399.0,280.7122,281.0421,280.5622,280.7722,18399.0
2025-03-07 13:25:00,280.85,281.03,280.68,280.74,8903.0,280.7522,280.9321,280.5822,280.6422,8903.0
2025-03-07 13:30:00,280.56,280.68,280.15,280.15,10363.0,280.4623,280.5822,280.0524,280.0524,10363.0
2025-03-07 13:35:00,280.15,281.06,280.06,280.91,45874.0,280.0524,280.9621,279.9625,280.8122,45874.0
2025-03-07 13:40:00,280.91,280.91,280.27,280.5,9518.0,280.8122,280.8122,280.1724,280.4023,9518.0
2025-03-07 13:45:00,280.66,281.4,280.55,281.23,19855.0,280.5622,281.302,280.4523,281.132,19855.0
2025-03-07 13:50:00,281.34,281.7,281.02,281.7,35707.0,281.242,281.6019,280.9221,281.6019,35707.0
2025-03-07 13:55:00,281.7,281.93,281.4,281.5,13358.0,281.6019,281.8318,281.302,281.402,13358.0
2025-03-07 14:00:00,281.5,281.7,281.29,281.42,22190.0,281.402,281.6019,281.192,281.322,22190.0
2025-03-07 14:05:00,281.57,281.7,281.1,281.51,22792.0,281.4719,281.6019,281.0021,281.4119,22792.0
2025-03-07 14:10:00,281.51,281.52,280.94,280.94,7545.0,281.4119,281.4219,280.8421,280.8421,7545.0
2025-03-07 14:15:00,280.94,281.45,280.94,281.34,9669.0,280.8421,281.352,280.8421,281.242,9669.0
2025-03-07 14:20:00,281.44,281.64,281.23,281.49,15422.0,281.342,281.5419,281.132,281.392,15422.0
2025-03-07 14:25:00,281.49,281.49,280.85,280.85,8576.0,281.392,281.392,280.7522,280.7522,8576.0
2025-03-07 14:30:00,280.85,281.11,280.7,280.77,7624.0,280.7522,281.0121,280.6022,280.6722,7624.0
2025-03-07 14:35:00,280.85,281.48,280.84,281.2,16137.0,280.7522,281.382,280.7422,281.1021,16137.0
2025-03-07 14:40:00,281.11,281.3,280.73,280.9,11870.0,281.0121,281.202,280.6322,280.8022,11870.0
2025-03-07 14:45:00,280.9,281.12,280.71,280.73,7524.0,280.8022,281.0221,280.6122,280.6322,7524.0
2025-03-07 14:50:00,280.73,280.79,280.37,280.46,11623.0,280.6322,280.6922,280.2723,280.3623,11623.0
2025-03-07 14:55:00,280.46,280.46,279.58,279.83,10625.0,280.3623,280.3623,279.4826,279.7325,10625.0
2025-03-07 15:00:00,279.73,280.34,279.61,280.32,11648.0,279.6326,280.2424,279.5126,280.2224,11648.0
2025-03-07 15:05:00,280.35,280.56,280.09,280.4,12922.0,280.2524,280.4623,279.9924,280.3023,12922.0
2025-03-07 15:10:00,280.17,280.6,280.05,280.06,15766.0,280.0724,280.5023,279.9525,279.9625,15766.0
2025-03-07 15:15:00,280.16,280.79,279.77,280.62,16531.0,280.0624,280.6922,279.6726,280.5223,16531.0
2025-03-07 15:20:00,280.45,280.54,279.94,279.96,14165.0,280.3523,280.4423,279.8425,279.8625,14165.0
2025-03-07 15:25:00,279.96,280.45,279.95,280.45,13182.0,279.8625,280.3523,279.8525,280.3523,13182.0
2025-03-07 15:30:00,280.25,280.57,280.11,280.25,15373.0,280.1524,280.4723,280.0124,280.1524,15373.0
2025-03-07 15:35:00,280.31,280.31,278.92,279.21,23125.0,280.2124,280.2124,278.8228,279.1127,23125.0
2025-03-07 15:40:00,279.13,279.44,278.77,279.31,16726.0,279.0328,279.3427,278.6729,279.2127,16726.0
2025-03-07 15:45:00,279.25,280.09,279.13,280.02,24942.0,279.1527,279.9924,279.0328,279.9225,24942.0
2025-03-07 15:50:00,280.1,280.1,279.54,279.94,51566.0,280.0024,280.0024,279.4426,279.8425,51566.0
2025-03-07 15:55:00,279.99,280.39,279.65,279.81,214902.0,279.8925,280.2923,279.5526,279.7125,214902.0
2025-03-10 09:30:00,279.22,281.17,278.19,280.71,45293.0,279.1227,281.0721,278.0931,280.6122,45293.0
2025-03-10 09:35:00,280.61,282.9,280.34,282.57,25612.0,280.5123,282.8015,280.2424,282.4716,25612.0
2025-03-10 09:40:00,282.92,283.24,281.77,282.25,29102.0,282.8215,283.1413,281.6719,282.1517,29102.0
2025-03-10 09:45:00,282.06,282.66,281.43,282.14,17557.0,281.9618,282.5615,281.332,282.0417,17557.0
2025-03-10 09:50:00,282.12,282.12,280.74,280.91,14497.0,282.0217,282.0217,280.6422,280.8122,14497.0
2025-03-10 09:55:00,280.75,281.56,280.22,280.46,20888.0,280.6522,281.4619,280.1224,280.3623,20888.0
2025-03-10 10:00:00,280.22,280.78,279.66,280.38,25855.0,280.1224,280.6822,279.5626,280.2823,25855.0
2025-03-10 10:05:00,280.38,281.37,280.1,281.36,20734.0,280.2823,281.272,280.0024,281.262,20734.0
2025-03-10 10:10:00,281.36,281.88,280.93,281.6,25887.0,281.262,281.7818,280.8321,281.5019,25887.0
2025-03-10 10:15:00,281.81,282.39,281.38,282.0,18225.0,281.7118,282.2916,281.282,281.9018,18225.0
2025-03-10 10:20:00,282.19,282.94,281.99,282.75,14342.0,282.0917,282.8414,281.8918,282.6515,14342.0
2025-03-10 10:25:00,282.91,282.94,282.25,282.44,17089.0,282.8115,282.8414,282.1517,282.3416,17089.0
2025-03-10 10:30:00,282.44,283.63,282.44,283.58,15127.0,282.3416,283.5312,282.3416,283.4812,15127.0
2025-03-10 10:35:00,283.38,283.99,282.97,283.6,16731.0,283.2813,283.8911,282.8714,283.5012,16731.0
2025-03-10 10:40:00,283.5,284.78,283.22,284.63,40755.0,283.4013,284.6808,283.1214,284.5309,40755.0
2025-03-10 10:45:00,284.31,285.36,284.11,284.86,26928.0,284.211,285.2606,284.011,284.7608,26928.0
2025-03-10 10:50:00,284.83,285.15,284.51,285.15,22002.0,284.7308,285.0507,284.4109,285.0507,22002.0
2025-03-10 10:55:00,285.15,286.35,285.02,285.78,58030.0,285.0507,286.2503,284.9207,285.6805,58030.0
2025-03-10 11:00:00,285.89,286.85,285.77,286.42,20357.0,285.7904,286.7501,285.6705,286.3202,20357.0
2025-03-10 11:05:00,286.45,286.49,285.59,285.99,16279.0,286.3502,286.3902,285.4905,285.8904,16279.0
2025-03-10 11:10:00,286.04,286.13,285.38,285.38,39919.0,285.9404,286.0303,285.2806,285.2806,39919.0
2025-03-10 11:15:00,285.39,285.64,285.04,285.19,11027.0,285.2906,285.5405,284.9407,285.0907,11027.0
2025-03-10 11:20:00,285.11,285.13,284.52,284.52,10792.0,285.0107,285.0307,284.4209,284.4209,10792.0
2025-03-10 11:25:00,284.49,284.73,284.37,284.45,25339.0,284.3909,284.6308,284.271,284.3509,25339.0
2025-03-10 11:30:00,284.68,284.85,284.42,284.71,14081.0,284.5808,284.7508,284.3209,284.6108,14081.0
2025-03-10 11:35:00,284.71,284.85,283.45,283.46,18219.0,284.6108,284.7508,283.3513,283.3613,18219.0
2025-03-10 11:40:00,283.51,283.52,282.89,283.31,9082.0,283.4113,283.4212,282.7915,283.2113,9082.0
2025-03-10 11:45:00,283.31,284.23,283.29,284.06,33831.0,283.2113,284.131,283.1913,283.9611,33831.0
2025-03-10 11:50:00,284.23,284.4,283.73,284.32,24563.0,284.131,284.3009,283.6312,284.221,24563.0
2025-03-10 11:55:00,284.18,284.71,284.18,284.39,17647.0,284.081,284.6108,284.081,284.2909,17647.0
2025-03-10 12:00:00,284.47,284.74,284.32,284.44,22665.0,284.3709,284.6408,284.221,284.3409,22665.0
2025-03-10 12:05:00,284.57,284.85,284.44,284.69,19920.0,284.4709,284.7508,284.3409,284.5908,19920.0
2025-03-10 12:10:00,284.69,285.07,284.69,285.06,9046.0,284.5908,284.9707,284.5908,284.9607,9046.0
2025-03-10 12:15:00,284.87,285.11,284.68,285.11,20663.0,284.7708,285.0107,284.5808,285.0107,20663.0
2025-03-10 12:20:00,285.03,285.11,284.26,284.54,31924.0,284.9307,285.0107,284.161,284.4409,31924.0
2025-03-10 12:25:00,284.41,284.59,284.27,284.54,12686.0,284.3109,284.4909,284.171,284.4409,12686.0
2025-03-10 12:30:00,284.56,285.08,284.29,284.94,14722.0,284.4609,284.9807,284.191,284.8408,14722.0
2025-03-10 12:35:00,284.91,284.91,284.21,284.37,75606.0,284.8108,284.8108,284.111,284.271,75606.0
2025-03-10 12:40:00,284.29,284.72,284.29,284.64,8901.0,284.191,284.6208,284.191,284.5409,8901.0
2025-03-10 12:45:00,284.64,284.73,284.28,284.38,12518.0,284.5409,284.6308,284.181,284.2809,12518.0
2025-03-10 12:50:00,284.31,284.48,283.66,283.91,40496.0,284.211,284.3809,283.5612,283.8111,40496.0
2025-03-10 12:55:00,283.83,283.99,283.21,283.21,51412.0,283.7311,283.8911,283.1114,283.1114,51412.0
2025-03-10 13:00:00,283.17,283.59,283.09,283.29,107197.0,283.0714,283.4912,282.9914,283.1913,107197.0
2025-03-10 13:05:00,283.44,283.64,283.08,283.17,6823.0,283.3413,283.5412,282.9814,283.0714,6823.0
2025-03-10 13:10:00,283.3,283.56,282.92,283.42,9748.0,283.2013,283.4612,282.8215,283.3213,9748.0
2025-03-10 13:15:00,283.38,283.39,282.31,282.34,16255.0,283.2813,283.2913,282.2117,282.2417,16255.0
2025-03-10 13:20:00,282.31,282.59,282.03,282.52,13550.0,282.2117,282.4916,281.9318,282.4216,13550.0
2025-03-10 13:25:00,282.28,282.59,282.25,282.44,4876.0,282.1817,282.4916,282.1517,282.3416,4876.0
2025-03-10 13:30:00,282.45,282.45,282.07,282.19,9005.0,282.3516,282.3516,281.9718,282.0917,9005.0
2025-03-10 13:35:00,282.35,282.37,281.54,281.72,38331.0,282.2517,282.2716,281.4419,281.6219,38331.0
2025-03-10 13:40:00,281.86,281.87,281.37,281.55,9473.0,281.7618,281.7718,281.272,281.4519,9473.0
2025-03-10 13:45:00,281.55,281.71,280.97,280.97,7658.0,281.4519,281.6119,280.8721,280.8721,7658.0
2025-03-10 13:50:00,281.12,281.12,280.51,281.09,17813.0,281.0221,281.0221,280.4123,280.9921,17813.0
2025-03-10 13:55:00,281.16,281.31,280.78,280.78,9132.0,281.0621,281.212,280.6822,280.6822,9132.0
2025-03-10 14:00:00,280.96,281.27,280.49,280.62,16731.0,280.8621,281.172,280.3923,280.5223,16731.0
2025-03-10 14:05:00,280.75,280.9,280.58,280.82,8202.0,280.6522,280.8022,280.4823,280.7222,8202.0
2025-03-10 14:10:00,280.85,281.07,280.62,280.64,22591.0,280.7522,280.9721,280.5223,280.5423,22591.0
2025-03-10 14:15:00,280.7,281.0,280.63,280.74,10797.0,280.6022,280.9021,280.5323,280.6422,10797.0
2025-03-10 14:20:00,280.58,280.84,280.38,280.49,19460.0,280.4823,280.7422,280.2823,280.3923,19460.0
2025-03-10 14:25:00,280.59,280.99,280.37,280.5,12092.0,280.4923,280.8921,280.2723,280.4023,12092.0
2025-03-10 14:30:00,280.51,280.82,280.43,280.74,11369.0,280.4123,280.7222,280.3323,280.6422,11369.0
2025-03-10 14:35:00,280.68,280.82,280.16,280.44,11600.0,280.5822,280.7222,280.0624,280.3423,11600.0
2025-03-10 14:40:00,280.35,280.42,280.12,280.29,25070.0,280.2524,280.3223,280.0224,280.1924,25070.0
2025-03-10 14:45:00,280.17,280.27,279.41,279.42,9337.0,280.0724,280.1724,279.3127,279.3227,9337.0
2025-03-10 14:50:00,279.51,279.82,279.08,279.08,41703.0,279.4126,279.7225,278.9828,278.9828,41703.0
2025-03-10 14:55:00,279.08,279.16,278.73,278.79,44272.0,278.9828,279.0628,278.6329,278.6929,44272.0
2025-03-10 15:00:00,278.8,278.95,278.61,278.81,32574.0,278.7029,278.8528,278.513,278.7129,32574.0
2025-03-10 15:05:00,278.81,278.92,278.01,278.38,54901.0,278.7129,278.8228,277.9132,278.283,54901.0
2025-03-10 15:10:00,278.58,278.58,277.36,278.21,34283.0,278.483,278.483,277.2634,278.1131,34283.0
2025-03-10 15:15:00,278.28,279.04,278.27,278.72,41105.0,278.1831,278.9428,278.1731,278.6229,41105.0
2025-03-10 15:20:00,278.68,279.21,278.55,279.0,37629.0,278.5829,279.1127,278.453,278.9028,37629.0
2025-03-10 15:25:00,279.13,279.59,279.11,279.15,44970.0,279.0328,279.4926,279.0128,279.0528,44970.0
2025-03-10 15:30:00,279.15,280.09,279.07,279.58,63666.0,279.0528,279.9924,278.9728,279.4826,63666.0
2025-03-10 15:35:00,279.7,279.88,278.59,278.88,35615.0,279.6026,279.7825,278.493,278.7829,35615.0
2025-03-10 15:40:00,278.85,279.44,278.48,278.51,33430.0,278.7529,279.3427,278.383,278.413,33430.0
2025-03-10 15:45:00,278.57,279.34,278.5,278.96,63159.0,278.473,279.2427,278.403,278.8628,63159.0
2025-03-10 15:50:00,278.96,279.79,278.77,279.06,121826.0,278.8628,279.6925,278.6729,278.9628,121826.0
2025-03-10 15:55:00,279.08,279.48,278.52,278.71,292406.0,278.9828,279.3827,278.423,278.6129,292406.0
2025-03-11 09:30:00,277.77,279.1,277.5,278.29,68141.0,277.6732,279.0028,277.4033,278.1931,68141.0
2025-03-11 09:35:00,278.04,278.45,276.73,277.12,19049.0,277.9432,278.353,276.6336,277.0235,19049.0
2025-03-11 09:40:00,277.12,277.15,275.58,275.73,18154.0,277.0235,277.0535,275.484,275.634,18154.0
2025-03-11 09:45:00,275.73,276.01,274.51,275.63,29133.0,275.634,275.9139,274.4144,275.534,29133.0
2025-03-11 09:50:00,275.63,276.52,275.63,276.41,53766.0,275.534,276.4237,275.534,276.3137,53766.0
2025-03-11 09:55:00,276.41,276.62,274.91,274.91,46163.0,276.3137,276.5237,274.8142,274.8142,46163.0
2025-03-11 10:00:00,274.9,275.18,274.08,274.78,54737.0,274.8042,275.0842,273.9845,274.6843,54737.0
2025-03-11 10:05:00,274.77,275.57,274.75,275.16,42249.0,274.6743,275.474,274.6543,275.0642,42249.0
2025-03-11 10:10:00,275.13,275.58,274.93,274.98,51033.0,275.0342,275.484,274.8342,274.8842,51033.0
2025-03-11 10:15:00,274.93,275.2,273.61,273.82,59965.0,274.8342,275.1041,273.5147,273.7246,59965.0
2025-03-11 10:20:00,273.9,274.53,273.52,274.53,77018.0,273.8046,274.4344,273.4247,274.4344,77018.0
2025-03-11 10:25:00,274.6,275.0,273.93,274.79,58412.0,274.5044,274.9042,273.8346,274.6943,58412.0
2025-03-11 10:30:00,274.67,274.98,274.04,274.51,32999.0,274.5743,274.8842,273.9445,274.4144,32999.0
2025-03-11 10:35:00,274.51,274.79,273.91,274.17,45892.0,274.4144,274.6943,273.8146,274.0745,45892.0
2025-03-11 10:40:00,274.18,274.31,273.69,274.04,19504.0,274.0845,274.2145,273.5947,273.9445,19504.0
2025-03-11 10:45:00,274.04,274.67,274.03,274.45,19147.0,273.9445,274.5743,273.9346,274.3544,19147.0
2025-03-11 10:50:00,274.52,274.99,274.17,274.93,36953.0,274.4244,274.8942,274.0745,274.8342,36953.0
2025-03-11 10:55:00,274.93,274.93,274.23,274.41,29670.0,274.8342,274.8342,274.1345,274.3144,29670.0
2025-03-11 11:00:00,274.42,274.75,274.27,274.36,16094.0,274.3244,274.6543,274.1745,274.2644,16094.0
2025-03-11 11:05:00,274.55,276.51,274.27,276.25,25220.0,274.4544,276.4137,274.1745,276.1538,25220.0
2025-03-11 11:10:00,276.46,277.2,276.09,277.2,27090.0,276.3637,277.1034,275.9938,277.1034,27090.0
2025-03-11 11:15:00,277.05,277.21,276.09,276.8,34674.0,276.9535,277.1134,275.9938,276.7036,34674.0
2025-03-11 11:20:00,276.78,276.91,275.88,275.88,11914.0,276.6836,276.8135,275.7839,275.7839,11914.0
2025-03-11 11:25:00,275.88,276.52,275.65,276.21,26232.0,275.7839,276.4237,275.554,276.1138,26232.0
2025-03-11 11:30:00,276.31,276.88,276.08,276.73,8390.0,276.2138,276.7836,275.9838,276.6336,8390.0
2025-03-11 11:35:00,276.72,276.85,276.34,276.74,10759.0,276.6236,276.7536,276.2437,276.6436,10759.0
2025-03-11 11:40:00,276.8,277.44,276.75,277.15,14718.0,276.7036,277.3434,276.6536,277.0535,14718.0
2025-03-11 11:45:00,277.15,277.55,277.0,277.35,15349.0,277.0535,277.4533,276.9035,277.2534,15349.0
2025-03-11 11:50:00,277.51,277.67,277.07,277.07,16449.0,277.4133,277.5733,276.9735,276.9735,16449.0
2025-03-11 11:55:00,277.06,277.31,276.49,276.59,9405.0,276.9635,277.2134,276.3937,276.4937,9405.0
2025-03-11 12:00:00,276.54,276.95,276.5,276.95,28703.0,276.4437,276.8535,276.4037,276.8535,28703.0
2025-03-11 12:05:00,276.81,276.85,276.41,276.68,17564.0,276.7136,276.7536,276.3137,276.5836,17564.0
2025-03-11 12:10:00,276.58,276.72,276.01,276.01,14540.0,276.4837,276.6236,275.9139,275.9139,14540.0
2025-03-11 12:15:00,276.17,276.39,276.01,276.01,10601.0,276.0738,276.2937,275.9139,275.9139,10601.0
2025-03-11 12:20:00,276.1,276.13,275.92,276.06,18046.0,276.0038,276.0338,275.8239,275.9638,18046.0
2025-03-11 12:25:00,276.06,276.16,275.71,275.81,25938.0,275.9638,276.0638,275.614,275.7139,25938.0
2025-03-11 12:30:00,275.93,275.95,275.43,275.48,13797.0,275.8339,275.8539,275.3341,275.384,13797.0
2025-03-11 12:35:00,275.45,275.45,274.94,274.94,9319.0,275.3541,275.3541,274.8442,274.8442,9319.0
2025-03-11 12:40:00,275.05,275.22,274.56,274.59,10884.0,274.9542,275.1241,274.4644,274.4944,10884.0
2025-03-11 12:45:00,274.61,275.0,274.11,274.88,19611.0,274.5144,274.9042,274.0145,274.7843,19611.0
2025-03-11 12:50:00,274.85,274.9,274.65,274.85,4732.0,274.7543,274.8042,274.5543,274.7543,4732.0
2025-03-11 12:55:00,274.81,274.89,274.34,274.44,7195.0,274.7143,274.7943,274.2444,274.3444,7195.0
2025-03-11 13:00:00,274.38,274.96,274.24,274.96,8705.0,274.2844,274.8642,274.1445,274.8642,8705.0
2025-03-11 13:05:00,275.03,275.14,274.87,275.14,5389.0,274.9342,275.0442,274.7743,275.0442,5389.0
2025-03-11 13:10:00,275.01,275.53,274.88,275.3,13618.0,274.9142,275.434,274.7843,275.2041,13618.0
2025-03-11 13:15:00,275.31,275.76,275.17,275.62,18259.0,275.2141,275.6639,275.0742,275.524,18259.0
2025-03-11 13:20:00,275.62,275.63,275.2,275.34,14367.0,275.524,275.534,275.1041,275.2441,14367.0
2025-03-11 13:25:00,275.23,275.6,275.22,275.36,22716.0,275.1341,275.504,275.1241,275.2641,22716.0
2025-03-11 13:30:00,275.36,276.17,275.22,276.06,21761.0,275.2641,276.0738,275.1241,275.9638,21761.0
2025-03-11 13:35:00,276.06,276.37,276.02,276.03,9637.0,275.9638,276.2737,275.9239,275.9339,9637.0
2025-03-11 13:40:00,276.03,276.16,275.84,276.04,8004.0,275.9339,276.0638,275.7439,275.9439,8004.0
2025-03-11 13:45:00,276.05,276.43,276.04,276.33,16945.0,275.9538,276.3337,275.9439,276.2338,16945.0
2025-03-11 13:50:00,276.13,276.14,275.84,275.91,11066.0,276.0338,276.0438,275.7439,275.8139,11066.0
2025-03-11 13:55:00,275.82,275.95,275.43,275.54,17970.0,275.7239,275.8539,275.3341,275.444,17970.0
2025-03-11 14:00:00,275.58,276.48,275.53,276.37,13425.0,275.484,276.3837,275.434,276.2737,13425.0
2025-03-11 14:05:00,276.37,276.64,276.2,276.59,8525.0,276.2737,276.5436,276.1038,276.4937,8525.0
2025-03-11 14:10:00,276.68,276.96,276.43,276.56,11746.0,276.5836,276.8635,276.3337,276.4637,11746.0
2025-03-11 14:15:00,276.43,276.46,276.16,276.45,4896.0,276.3337,276.3637,276.0638,276.3537,4896.0
2025-03-11 14:20:00,276.38,276.92,276.35,276.42,15683.0,276.2837,276.8235,276.2537,276.3237,15683.0
2025-03-11 14:25:00,276.39,276.6,276.27,276.28,15987.0,276.2937,276.5037,276.1738,276.1838,15987.0
2025-03-11 14:30:00,276.4,276.4,275.75,275.88,18047.0,276.3037,276.3037,275.654,275.7839,18047.0
2025-03-11 14:35:00,275.9,276.4,275.81,276.4,11060.0,275.8039,276.3037,275.7139,276.3037,11060.0
2025-03-11 14:40:00,276.32,277.78,276.32,277.46,16747.0,276.2238,277.6832,276.2238,277.3634,16747.0
2025-03-11 14:45:00,277.55,277.94,277.55,277.94,8354.0,277.4533,277.8432,277.4533,277.8432,8354.0
2025-03-11 14:50:00,278.0,278.52,277.79,278.24,20306.0,277.9032,278.423,277.6932,278.1431,20306.0
2025-03-11 14:55:00,278.24,278.41,277.92,278.21,10291.0,278.1431,278.313,277.8232,278.1131,10291.0
2025-03-11 15:00:00,278.06,278.32,277.68,277.68,8761.0,277.9631,278.2231,277.5833,277.5833,8761.0
2025-03-11 15:05:00,277.87,278.26,277.69,278.13,13814.0,277.7732,278.1631,277.5933,278.0331,13814.0
2025-03-11 15:10:00,278.15,278.44,277.9,277.91,9564.0,278.0531,278.343,277.8032,277.8132,9564.0
2025-03-11 15:15:00,277.95,277.95,277.07,277.52,15503.0,277.8532,277.8532,276.9735,277.4233,15503.0
2025-03-11 15:20:00,277.57,277.94,277.25,277.25,13408.0,277.4733,277.8432,277.1534,277.1534,13408.0
2025-03-11 15:25:00,277.16,277.61,277.05,277.22,14672.0,277.0635,277.5133,276.9535,277.1234,14672.0
2025-03-11 15:30:00,277.22,277.8,277.11,277.78,14384.0,277.1234,277.7032,277.0135,277.6832,14384.0
2025-03-11 15:35:00,277.78,278.24,277.63,277.71,15877.0,277.6832,278.1431,277.5333,277.6133,15877.0
2025-03-11 15:40:00,277.7,278.1,277.4,278.03,8423.0,277.6033,278.0031,277.3034,277.9332,8423.0
2025-03-11 15:45:00,278.1,278.19,277.66,277.88,15064.0,278.0031,278.0931,277.5633,277.7832,15064.0
2025-03-11 15:50:00,277.86,277.94,276.9,276.99,30943.0,277.7632,277.8432,276.8036,276.8935,30943.0
2025-03-11 15:55:00,277.06,277.49,276.62,276.78,156352.0,276.9635,277.3933,276.5237,276.6836,156352.0
2025-03-12 09:30:00,278.89,280.0,277.41,277.42,68429.0,278.7929,279.9025,277.3134,277.3234,68429.0
2025-03-12 09:35:00,277.37,277.37,275.34,275.57,23193.0,277.2734,277.2734,275.2441,275.474,23193.0
2025-03-12 09:40:00,275.35,275.58,273.73,274.95,32916.0,275.2541,275.484,273.6347,274.8542,32916.0
2025-03-12 09:45:00,274.97,275.01,273.85,274.17,16309.0,274.8742,274.9142,273.7546,274.0745,16309.0
2025-03-12 09:50:00,274.02,275.17,273.86,274.97,21994.0,273.9246,275.0742,273.7646,274.8742,21994.0
2025-03-12 09:55:00,274.48,274.97,274.26,274.42,17444.0,274.3844,274.8742,274.1645,274.3244,17444.0
2025-03-12 10:00:00,274.44,274.81,273.35,273.42,17615.0,274.3444,274.7143,273.2548,273.3248,17615.0
2025-03-12 10:05:00,273.47,274.7,273.37,274.16,22530.0,273.3747,274.6043,273.2748,274.0645,22530.0
2025-03-12 10:10:00,274.16,274.41,273.71,274.06,28529.0,274.0645,274.3144,273.6147,273.9645,28529.0
2025-03-12 10:15:00,274.06,274.78,273.43,274.78,18240.0,273.9645,274.6843,273.3348,274.6843,18240.0
2025-03-12 10:20:00,274.49,274.78,274.2,274.37,21215.0,274.3944,274.6843,274.1045,274.2744,21215.0
2025-03-12 10:25:00,274.22,275.0,274.22,274.88,16308.0,274.1245,274.9042,274.1245,274.7843,16308.0
2025-03-12 10:30:00,275.0,275.15,274.75,274.96,20026.0,274.9042,275.0542,274.6543,274.8642,20026.0
2025-03-12 10:35:00,274.96,275.01,274.64,275.0,13331.0,274.8642,274.9142,274.5443,274.9042,13331.0
2025-03-12 10:40:00,274.8,275.0,274.7,274.81,9731.0,274.7043,274.9042,274.6043,274.7143,9731.0
2025-03-12 10:45:00,274.81,275.15,274.65,274.95,26402.0,274.7143,275.0542,274.5543,274.8542,26402.0
2025-03-12 10:50:00,274.95,275.88,274.94,275.79,17404.0,274.8542,275.7839,274.8442,275.6939,17404.0
2025-03-12 10:55:00,275.67,275.75,274.96,275.29,15134.0,275.574,275.654,274.8642,275.1941,15134.0
2025-03-12 11:00:00,275.28,275.64,275.11,275.41,9416.0,275.1841,275.544,275.0142,275.3141,9416.0
2025-03-12 11:05:00,275.41,276.0,275.17,275.26,32477.0,275.3141,275.9039,275.0742,275.1641,32477.0
2025-03-12 11:10:00,275.18,275.4,274.98,275.25,21640.0,275.0842,275.3041,274.8842,275.1541,21640.0
2025-03-12 11:15:00,275.3,275.5,275.1,275.31,13145.0,275.2041,275.404,275.0042,275.2141,13145.0
2025-03-12 11:20:00,275.31,275.48,274.92,275.12,14569.0,275.2141,275.384,274.8242,275.0242,14569.0
2025-03-12 11:25:00,275.11,275.89,275.02,275.89,10754.0,275.0142,275.7939,274.9242,275.7939,10754.0
2025-03-12 11:30:00,275.55,276.09,275.55,275.95,4917.0,275.454,275.9938,275.454,275.8539,4917.0
2025-03-12 11:35:00,276.0,276.13,275.83,275.98,6550.0,275.9039,276.0338,275.7339,275.8839,6550.0
2025-03-12 11:40:00,275.99,276.47,275.97,276.0,12227.0,275.8939,276.3737,275.8739,275.9039,12227.0
2025-03-12 11:45:00,276.1,277.02,276.0,276.67,7446.0,276.0038,276.9235,275.9039,276.5736,7446.0
2025-03-12 11:50:00,276.5,276.79,276.28,276.69,30379.0,276.4037,276.6936,276.1838,276.5936,30379.0
2025-03-12 11:55:00,276.69,277.43,276.65,277.43,13065.0,276.5936,277.3334,276.5536,277.3334,13065.0
2025-03-12 12:00:00,277.31,277.32,276.5,276.56,12815.0,277.2134,277.2234,276.4037,276.4637,12815.0
2025-03-12 12:05:00,276.71,277.4,276.61,277.25,10527.0,276.6136,277.3034,276.5137,277.1534,10527.0
2025-03-12 12:10:00,277.22,277.64,276.98,277.56,12732.0,277.1234,277.5433,276.8835,277.4633,12732.0
2025-03-12 12:15:00,277.49,277.99,277.34,277.99,11461.0,277.3933,277.8932,277.2434,277.8932,11461.0
2025-03-12 12:20:00,277.98,278.08,277.61,277.91,18910.0,277.8832,277.9831,277.5133,277.8132,18910.0
2025-03-12 12:25:00,277.86,278.29,277.79,277.79,20177.0,277.7632,278.1931,277.6932,277.6932,20177.0
2025-03-12 12:30:00,277.88,278.2,277.74,278.17,4711.0,277.7832,278.1031,277.6433,278.0731,4711.0
2025-03-12 12:35:00,278.17,278.27,277.61,277.74,8551.0,278.0731,278.1731,277.5133,277.6433,8551.0
2025-03-12 12:40:00,277.59,277.87,277.04,277.1,8565.0,277.4933,277.7732,276.9435,277.0035,8565.0
2025-03-12 12:45:00,277.05,277.57,276.9,277.57,5239.0,276.9535,277.4733,276.8036,277.4733,5239.0
2025-03-12 12:50:00,277.6,277.67,277.04,277.35,12388.0,277.5033,277.5733,276.9435,277.2534,12388.0
2025-03-12 12:55:00,277.23,277.23,277.0,277.01,14490.0,277.1334,277.1334,276.9035,276.9135,14490.0
2025-03-12 13:00:00,277.02,277.41,277.02,277.36,6159.0,276.9235,277.3134,276.9235,277.2634,6159.0
2025-03-12 13:05:00,277.35,278.11,277.26,277.8,9040.0,277.2534,278.0131,277.1634,277.7032,9040.0
2025-03-12 13:10:00,277.96,277.96,277.71,277.87,9958.0,277.8632,277.8632,277.6133,277.7732,9958.0
2025-03-12 13:15:00,277.8,277.82,277.35,277.69,10016.0,277.7032,277.7232,277.2534,277.5933,10016.0
2025-03-12 13:20:00,277.73,278.03,277.67,277.93,18662.0,277.6333,277.9332,277.5733,277.8332,18662.0
2025-03-12 13:25:00,277.82,277.84,277.26,277.56,10657.0,277.7232,277.7432,277.1634,277.4633,10657.0
2025-03-12 13:30:00,277.58,277.72,277.49,277.62,6152.0,277.4833,277.6233,277.3933,277.5233,6152.0
2025-03-12 13:35:00,277.62,277.8,277.52,277.56,10293.0,277.5233,277.7032,277.4233,277.4633,10293.0
2025-03-12 13:40:00,277.6,278.28,277.56,278.16,4508.0,277.5033,278.1831,277.4633,278.0631,4508.0
2025-03-12 13:45:00,278.01,278.19,277.82,277.92,16911.0,277.9132,278.0931,277.7232,277.8232,16911.0
2025-03-12 13:50:00,277.92,278.04,277.59,277.81,12129.0,277.8232,277.9432,277.4933,277.7132,12129.0
2025-03-12 13:55:00,277.65,277.73,277.06,277.29,7305.0,277.5533,277.6333,276.9635,277.1934,7305.0
2025-03-12 14:00:00,277.29,277.4,277.08,277.13,4583.0,277.1934,277.3034,276.9835,277.0335,4583.0
2025-03-12 14:05:00,277.13,277.13,276.72,276.83,5475.0,277.0335,277.0335,276.6236,276.7336,5475.0
2025-03-12 14:10:00,276.85,277.34,276.83,277.05,7421.0,276.7536,277.2434,276.7336,276.9535,7421.0
2025-03-12 14:15:00,277.08,277.21,276.97,277.21,4759.0,276.9835,277.1134,276.8735,277.1134,4759.0
2025-03-12 14:20:00,277.34,277.43,277.29,277.36,8143.0,277.2434,277.3334,277.1934,277.2634,8143.0
2025-03-12 14:25:00,277.36,277.53,277.21,277.53,14461.0,277.2634,277.4333,277.1134,277.4333,14461.0
2025-03-12 14:30:00,277.53,277.85,277.52,277.85,5726.0,277.4333,277.7532,277.4233,277.7532,5726.0
2025-03-12 14:35:00,277.99,278.33,277.91,278.08,8989.0,277.8932,278.2331,277.8132,277.9831,8989.0
2025-03-12 14:40:00,278.08,278.95,278.08,278.7,6157.0,277.9831,278.8528,277.9831,278.6029,6157.0
2025-03-12 14:45:00,278.88,278.88,278.51,278.54,16244.0,278.7829,278.7829,278.413,278.443,16244.0
2025-03-12 14:50:00,278.57,278.99,278.47,278.98,15881.0,278.473,278.8928,278.373,278.8828,15881.0
2025-03-12 14:55:00,278.98,279.25,278.57,278.69,16216.0,278.8828,279.1527,278.473,278.5929,16216.0
2025-03-12 15:00:00,278.69,278.69,277.94,278.57,12299.0,278.5929,278.5929,277.8432,278.473,12299.0
2025-03-12 15:05:00,278.58,278.82,278.3,278.82,5794.0,278.483,278.7229,278.2031,278.7229,5794.0
2025-03-12 15:10:00,278.8,278.8,278.47,278.53,13032.0,278.7029,278.7029,278.373,278.433,13032.0
2025-03-12 15:15:00,278.59,278.68,278.2,278.52,14874.0,278.493,278.5829,278.1031,278.423,14874.0
2025-03-12 15:20:00,278.68,278.75,278.21,278.66,13790.0,278.5829,278.6529,278.1131,278.5629,13790.0
2025-03-12 15:25:00,278.65,279.07,278.55,278.8,13370.0,278.5529,278.9728,278.453,278.7029,13370.0
2025-03-12 15:30:00,278.76,279.01,278.52,278.52,26015.0,278.6629,278.9128,278.423,278.423,26015.0
2025-03-12 15:35:00,278.49,278.82,278.01,278.39,24981.0,278.393,278.7229,277.9132,278.293,24981.0
2025-03-12 15:40:00,278.39,279.03,278.2,278.9,13548.0,278.293,278.9328,278.1031,278.8029,13548.0
2025-03-12 15:45:00,278.69,278.8,277.84,277.99,28233.0,278.5929,278.7029,277.7432,277.8932,28233.0
2025-03-12 15:50:00,277.83,278.3,277.5,277.82,52218.0,277.7332,278.2031,277.4033,277.7232,52218.0
2025-03-12 15:55:00,277.79,277.95,277.23,277.47,176982.0,277.6932,277.8532,277.1334,277.3734,176982.0
2025-03-13 09:30:00,278.19,280.43,276.08,280.43,31867.0,278.0931,280.3323,275.9838,280.3323,31867.0
2025-03-13 09:35:00,279.97,281.16,278.57,279.33,21508.0,279.8725,281.0621,278.473,279.2327,21508.0
2025-03-13 09:40:00,279.05,279.47,277.87,278.1,20587.0,278.9528,279.3727,277.7732,278.0031,20587.0
2025-03-13 09:45:00,278.1,279.07,277.37,277.38,36175.0,278.0031,278.9728,277.2734,277.2834,36175.0
2025-03-13 09:50:00,277.35,278.24,277.0,277.87,17989.0,277.2534,278.1431,276.9035,277.7732,17989.0
2025-03-13 09:55:00,278.1,279.03,277.84,278.71,8542.0,278.0031,278.9328,277.7432,278.6129,8542.0
2025-03-13 10:00:00,278.64,279.52,278.64,279.31,3936.0,278.5429,279.4226,278.5429,279.2127,3936.0
2025-03-13 10:05:00,279.32,279.63,278.67,278.91,25681.0,279.2227,279.5326,278.5729,278.8129,25681.0
2025-03-13 10:10:00,278.91,279.42,278.7,279.08,23318.0,278.8129,279.3227,278.6029,278.9828,23318.0
2025-03-13 10:15:00,279.33,279.6,278.83,279.6,7992.0,279.2327,279.5026,278.7329,279.5026,7992.0
2025-03-13 10:20:00,279.7,279.73,279.26,279.55,8439.0,279.6026,279.6326,279.1627,279.4526,8439.0
2025-03-13 10:25:00,279.7,279.97,279.17,279.76,16466.0,279.6026,279.8725,279.0728,279.6626,16466.0
2025-03-13 10:30:00,279.76,280.58,279.76,280.31,6800.0,279.6626,280.4823,279.6626,280.2124,6800.0
2025-03-13 10:35:00,280.29,280.63,280.05,280.39,4911.0,280.1924,280.5323,279.9525,280.2923,4911.0
2025-03-13 10:40:00,280.26,280.79,280.26,280.78,7049.0,280.1624,280.6922,280.1624,280.6822,7049.0
2025-03-13 10:45:00,280.65,280.78,280.33,280.58,13032.0,280.5522,280.6822,280.2324,280.4823,13032.0
2025-03-13 10:50:00,280.58,280.72,280.14,280.28,15068.0,280.4823,280.6222,280.0424,280.1824,15068.0
2025-03-13 10:55:00,280.26,280.27,279.59,280.05,13703.0,280.1624,280.1724,279.4926,279.9525,13703.0
2025-03-13 11:00:00,280.15,280.28,279.83,280.13,12512.0,280.0524,280.1824,279.7325,280.0324,12512.0
2025-03-13 11:05:00,279.98,280.12,279.37,279.37,17692.0,279.8825,280.0224,279.2727,279.2727,17692.0
2025-03-13 11:10:00,279.51,279.92,279.47,279.65,17640.0,279.4126,279.8225,279.3727,279.5526,17640.0
2025-03-13 11:15:00,279.73,279.86,279.21,279.67,10122.0,279.6326,279.7625,279.1127,279.5726,10122.0
2025-03-13 11:20:00,279.79,279.79,279.41,279.62,7274.0,279.6925,279.6925,279.3127,279.5226,7274.0
2025-03-13 11:25:00,279.54,279.65,278.89,279.24,24775.0,279.4426,279.5526,278.7929,279.1427,24775.0
2025-03-13 11:30:00,279.14,279.42,278.98,279.42,14753.0,279.0428,279.3227,278.8828,279.3227,14753.0
2025-03-13 11:35:00,279.18,279.21,278.75,279.03,22335.0,279.0828,279.1127,278.6529,278.9328,22335.0
2025-03-13 11:40:00,278.9,279.4,278.24,279.37,49212.0,278.8029,279.3027,278.1431,279.2727,49212.0
2025-03-13 11:45:00,279.36,279.45,278.92,279.41,4188.0,279.2627,279.3527,278.8228,279.3127,4188.0
2025-03-13 11:50:00,279.41,279.41,278.98,279.26,6569.0,279.3127,279.3127,278.8828,279.1627,6569.0
2025-03-13 11:55:00,279.13,279.64,278.9,279.25,26468.0,279.0328,279.5426,278.8029,279.1527,26468.0
2025-03-13 12:00:00,279.1,279.31,278.77,279.19,15167.0,279.0028,279.2127,278.6729,279.0928,15167.0
2025-03-13 12:05:00,279.19,279.68,278.9,279.62,20090.0,279.0928,279.5826,278.8029,279.5226,20090.0
2025-03-13 12:10:00,279.56,280.19,279.44,280.0,16942.0,279.4626,280.0924,279.3427,279.9025,16942.0
2025-03-13 12:15:00,280.0,280.15,279.51,279.61,23430.0,279.9025,280.0524,279.4126,279.5126,23430.0
2025-03-13 12:20:00,279.61,279.91,279.32,279.83,21839.0,279.5126,279.8125,279.2227,279.7325,21839.0
2025-03-13 12:25:00,279.77,280.01,279.7,279.82,6565.0,279.6726,279.9125,279.6026,279.7225,6565.0
2025-03-13 12:30:00,279.9,280.24,279.17,279.54,19381.0,279.8025,280.1424,279.0728,279.4426,19381.0
2025-03-13 12:35:00,279.51,279.8,279.49,279.8,19773.0,279.4126,279.7025,279.3927,279.7025,19773.0
2025-03-13 12:40:00,279.72,279.72,278.96,279.0,10915.0,279.6226,279.6226,278.8628,278.9028,10915.0
2025-03-13 12:45:00,279.16,279.16,278.84,279.0,28166.0,279.0628,279.0628,278.7429,278.9028,28166.0
2025-03-13 12:50:00,279.0,279.27,278.7,279.0,15429.0,278.9028,279.1727,278.6029,278.9028,15429.0
2025-03-13 12:55:00,279.06,279.16,278.92,279.0,7010.0,278.9628,279.0628,278.8228,278.9028,7010.0
2025-03-13 13:00:00,279.15,279.22,278.93,279.22,9462.0,279.0528,279.1227,278.8328,279.1227,9462.0
2025-03-13 13:05:00,279.44,279.44,279.03,279.19,6853.0,279.3427,279.3427,278.9328,279.0928,6853.0
2025-03-13 13:10:00,279.09,279.23,278.89,279.23,10761.0,278.9928,279.1327,278.7929,279.1327,10761.0
2025-03-13 13:15:00,279.17,279.25,278.94,279.25,6668.0,279.0728,279.1527,278.8428,279.1527,6668.0
2025-03-13 13:20:00,279.25,279.52,279.09,279.43,3328.0,279.1527,279.4226,278.9928,279.3327,3328.0
2025-03-13 13:25:00,279.36,279.48,279.02,279.29,19770.0,279.2627,279.3827,278.9228,279.1927,19770.0
2025-03-13 13:30:00,279.15,279.38,278.81,279.24,14094.0,279.0528,279.2827,278.7129,279.1427,14094.0
2025-03-13 13:35:00,279.23,279.52,279.17,279.51,8373.0,279.1327,279.4226,279.0728,279.4126,8373.0
2025-03-13 13:40:00,279.51,279.97,279.45,279.87,5286.0,279.4126,279.8725,279.3527,279.7725,5286.0
2025-03-13 13:45:00,279.83,279.98,278.86,279.29,37391.0,279.7325,279.8825,278.7629,279.1927,37391.0
2025-03-13 13:50:00,279.01,279.45,279.01,279.18,7089.0,278.9128,279.3527,278.9128,279.0828,7089.0
2025-03-13 13:55:00,279.22,279.27,278.75,278.84,8406.0,279.1227,279.1727,278.6529,278.7429,8406.0
2025-03-13 14:00:00,278.84,279.37,278.82,278.97,10658.0,278.7429,279.2727,278.7229,278.8728,10658.0
2025-03-13 14:05:00,278.89,279.19,278.77,278.93,56605.0,278.7929,279.0928,278.6729,278.8328,56605.0
2025-03-13 14:10:00,279.07,279.39,278.97,279.28,6846.0,278.9728,279.2927,278.8728,279.1827,6846.0
2025-03-13 14:15:00,279.28,279.34,278.98,278.99,17521.0,279.1827,279.2427,278.8828,278.8928,17521.0
2025-03-13 14:20:00,278.97,279.15,278.97,279.06,2695.0,278.8728,279.0528,278.8728,278.9628,2695.0
2025-03-13 14:25:00,279.14,279.31,278.97,278.97,13820.0,279.0428,279.2127,278.8728,278.8728,13820.0
2025-03-13 14:30:00,279.06,279.56,278.96,279.37,6402.0,278.9628,279.4626,278.8628,279.2727,6402.0
2025-03-13 14:35:00,279.59,279.67,279.37,279.56,4069.0,279.4926,279.5726,279.2727,279.4626,4069.0
2025-03-13 14:40:00,279.56,279.68,279.45,279.55,3604.0,279.4626,279.5826,279.3527,279.4526,3604.0
2025-03-13 14:45:00,279.47,279.75,279.3,279.51,10904.0,279.3727,279.6526,279.2027,279.4126,10904.0
2025-03-13 14:50:00,279.53,279.65,279.11,279.14,3692.0,279.4326,279.5526,279.0128,279.0428,3692.0
2025-03-13 14:55:00,279.25,279.34,279.04,279.25,40487.0,279.1527,279.2427,278.9428,279.1527,40487.0
2025-03-13 15:00:00,279.25,279.38,279.09,279.2,24349.0,279.1527,279.2827,278.9928,279.1028,24349.0
2025-03-13 15:05:00,279.2,279.25,278.93,279.09,14672.0,279.1028,279.1527,278.8328,278.9928,14672.0
2025-03-13 15:10:00,279.09,279.31,279.09,279.2,8340.0,278.9928,279.2127,278.9928,279.1028,8340.0
2025-03-13 15:15:00,279.17,279.35,279.14,279.14,16526.0,279.0728,279.2527,279.0428,279.0428,16526.0
2025-03-13 15:20:00,279.17,279.21,278.69,278.77,31600.0,279.0728,279.1127,278.5929,278.6729,31600.0
2025-03-13 15:25:00,278.71,278.96,278.64,278.91,19786.0,278.6129,278.8628,278.5429,278.8129,19786.0
2025-03-13 15:30:00,278.92,279.42,278.91,279.04,17277.0,278.8228,279.3227,278.8129,278.9428,17277.0
2025-03-13 15:35:00,278.96,279.05,278.8,278.94,37150.0,278.8628,278.9528,278.7029,278.8428,37150.0
2025-03-13 15:40:00,278.84,279.39,278.84,279.35,16828.0,278.7429,279.2927,278.7429,279.2527,16828.0
2025-03-13 15:45:00,279.31,279.4,279.03,279.08,24638.0,279.2127,279.3027,278.9328,278.9828,24638.0
2025-03-13 15:50:00,279.07,279.16,278.86,279.0,37175.0,278.9728,279.0628,278.7629,278.9028,37175.0
2025-03-13 15:55:00,279.04,279.88,279.02,279.53,263744.0,278.9428,279.7825,278.9228,279.4326,263744.0
2025-03-14 09:30:00,280.2,280.79,277.57,278.92,41525.0,280.1024,280.6922,277.4733,278.8228,41525.0
2025-03-14 09:35:00,278.54,280.99,278.39,280.49,21461.0,278.443,280.8921,278.293,280.3923,21461.0
2025-03-14 09:40:00,280.56,281.21,279.93,280.49,11561.0,280.4623,281.1121,279.8325,280.3923,11561.0
2025-03-14 09:45:00,280.22,281.64,280.22,281.64,8764.0,280.1224,281.5419,280.1224,281.5419,8764.0
2025-03-14 09:50:00,281.38,282.25,281.28,282.15,11379.0,281.282,282.1517,281.182,282.0517,11379.0
2025-03-14 09:55:00,282.25,282.25,281.5,281.66,14241.0,282.1517,282.1517,281.402,281.5619,14241.0
2025-03-14 10:00:00,281.66,282.51,280.86,281.86,27536.0,281.5619,282.4116,280.7622,281.7618,27536.0
2025-03-14 10:05:00,281.85,281.99,281.12,281.56,10355.0,281.7518,281.8918,281.0221,281.4619,10355.0
2025-03-14 10:10:00,281.55,282.08,281.32,281.88,9123.0,281.4519,281.9817,281.222,281.7818,9123.0
2025-03-14 10:15:00,281.9,282.09,281.45,281.9,4550.0,281.8018,281.9917,281.352,281.8018,4550.0
2025-03-14 10:20:00,281.9,282.38,281.89,282.06,6792.0,281.8018,282.2816,281.7918,281.9618,6792.0
2025-03-14 10:25:00,282.07,282.4,282.07,282.23,9916.0,281.9718,282.3016,281.9718,282.1317,9916.0
2025-03-14 10:30:00,282.01,282.92,281.95,282.8,13243.0,281.9118,282.8215,281.8518,282.7015,13243.0
2025-03-14 10:35:00,282.98,282.98,282.13,282.48,7525.0,282.8814,282.8814,282.0317,282.3816,7525.0
2025-03-14 10:40:00,282.48,282.75,282.35,282.58,4800.0,282.3816,282.6515,282.2517,282.4816,4800.0
2025-03-14 10:45:00,282.59,282.61,282.22,282.45,4674.0,282.4916,282.5116,282.1217,282.3516,4674.0
2025-03-14 10:50:00,282.45,282.92,282.43,282.92,6535.0,282.3516,282.8215,282.3316,282.8215,6535.0
2025-03-14 10:55:00,282.8,283.12,282.56,282.81,8576.0,282.7015,283.0214,282.4616,282.7115,8576.0
2025-03-14 11:00:00,283.08,283.08,282.52,282.71,6623.0,282.9814,282.9814,282.4216,282.6115,6623.0
2025-03-14 11:05:00,282.65,282.76,282.24,282.5,8391.0,282.5515,282.6615,282.1417,282.4016,8391.0
2025-03-14 11:10:00,282.5,283.05,282.5,282.93,10036.0,282.4016,282.9514,282.4016,282.8315,10036.0
2025-03-14 11:15:00,282.91,283.26,282.77,282.94,9212.0,282.8115,283.1613,282.6715,282.8414,9212.0
2025-03-14 11:20:00,282.9,282.9,282.45,282.61,5889.0,282.8015,282.8015,282.3516,282.5116,5889.0
2025-03-14 11:25:00,282.71,282.87,282.09,282.19,6772.0,282.6115,282.7715,281.9917,282.0917,6772.0
2025-03-14 11:30:00,282.36,282.74,282.36,282.72,3360.0,282.2617,282.6415,282.2617,282.6215,3360.0
2025-03-14 11:35:00,282.63,282.65,282.02,282.4,7097.0,282.5316,282.5515,281.9218,282.3016,7097.0
2025-03-14 11:40:00,282.44,282.84,282.35,282.84,3728.0,282.3416,282.7415,282.2517,282.7415,3728.0
2025-03-14 11:45:00,282.74,283.06,282.64,282.94,11438.0,282.6415,282.9614,282.5416,282.8414,11438.0
2025-03-14 11:50:00,282.94,283.24,282.85,283.22,14384.0,282.8414,283.1413,282.7515,283.1214,14384.0
2025-03-14 11:55:00,283.24,283.37,283.12,283.25,8335.0,283.1413,283.2713,283.0214,283.1513,8335.0
2025-03-14 12:00:00,283.35,283.38,282.93,283.01,8160.0,283.2513,283.2813,282.8315,282.9114,8160.0
2025-03-14 12:05:00,283.01,283.14,282.83,282.89,7930.0,282.9114,283.0414,282.7315,282.7915,7930.0
2025-03-14 12:10:00,282.75,283.02,282.41,282.53,12623.0,282.6515,282.9214,282.3116,282.4316,12623.0
2025-03-14 12:15:00,282.53,282.53,282.11,282.22,6959.0,282.4316,282.4316,282.0117,282.1217,6959.0
2025-03-14 12:20:00,282.21,282.36,282.08,282.26,15116.0,282.1117,282.2617,281.9817,282.1617,15116.0
2025-03-14 12:25:00,282.26,282.27,281.81,282.0,19125.0,282.1617,282.1717,281.7118,281.9018,19125.0
2025-03-14 12:30:00,281.87,281.93,281.53,281.73,14281.0,281.7718,281.8318,281.4319,281.6319,14281.0
2025-03-14 12:35:00,281.73,282.44,281.72,282.38,13473.0,281.6319,282.3416,281.6219,282.2816,13473.0
2025-03-14 12:40:00,282.38,282.63,282.38,282.53,6647.0,282.2816,282.5316,282.2816,282.4316,6647.0
2025-03-14 12:45:00,282.48,282.61,282.37,282.6,6125.0,282.3816,282.5116,282.2716,282.5016,6125.0
2025-03-14 12:50:00,282.6,282.78,282.5,282.62,15381.0,282.5016,282.6815,282.4016,282.5216,15381.0
2025-03-14 12:55:00,282.55,282.73,282.45,282.61,12955.0,282.4516,282.6315,282.3516,282.5116,12955.0
2025-03-14 13:00:00,282.68,282.8,282.54,282.69,13267.0,282.5815,282.7015,282.4416,282.5915,13267.0
2025-03-14 13:05:00,282.68,283.22,282.59,283.15,17593.0,282.5815,283.1214,282.4916,283.0514,17593.0
2025-03-14 13:10:00,283.15,283.26,282.92,283.06,8631.0,283.0514,283.1613,282.8215,282.9614,8631.0
2025-03-14 13:15:00,283.2,283.21,282.87,282.9,5893.0,283.1014,283.1114,282.7715,282.8015,5893.0
2025-03-14 13:20:00,282.94,283.14,282.87,283.07,11199.0,282.8414,283.0414,282.7715,282.9714,11199.0
2025-03-14 13:25:00,283.16,283.49,283.16,283.26,7250.0,283.0614,283.3913,283.0614,283.1613,7250.0
2025-03-14 13:30:00,283.25,283.33,283.01,283.16,8083.0,283.1513,283.2313,282.9114,283.0614,8083.0
2025-03-14 13:35:00,283.21,283.26,282.93,283.06,8527.0,283.1114,283.1613,282.8315,282.9614,8527.0
2025-03-14 13:40:00,283.12,283.35,282.98,283.12,9686.0,283.0214,283.2513,282.8814,283.0214,9686.0
2025-03-14 13:45:00,283.1,283.1,282.63,282.79,5568.0,283.0014,283.0014,282.5316,282.6915,5568.0
2025-03-14 13:50:00,282.87,282.87,282.6,282.74,8533.0,282.7715,282.7715,282.5016,282.6415,8533.0
2025-03-14 13:55:00,282.73,282.73,282.43,282.56,5251.0,282.6315,282.6315,282.3316,282.4616,5251.0
2025-03-14 14:00:00,282.56,282.95,282.56,282.78,11471.0,282.4616,282.8514,282.4616,282.6815,11471.0
2025-03-14 14:05:00,282.83,283.08,282.8,282.99,20458.0,282.7315,282.9814,282.7015,282.8914,20458.0
2025-03-14 14:10:00,282.96,283.07,282.64,282.71,9918.0,282.8614,282.9714,282.5416,282.6115,9918.0
2025-03-14 14:15:00,282.71,282.84,282.54,282.73,7875.0,282.6115,282.7415,282.4416,282.6315,7875.0
2025-03-14 14:20:00,282.74,282.84,282.37,282.37,6013.0,282.6415,282.7415,282.2716,282.2716,6013.0
2025-03-14 14:25:00,282.53,282.58,282.32,282.48,3992.0,282.4316,282.4816,282.2217,282.3816,3992.0
2025-03-14 14:30:00,282.5,282.8,282.39,282.8,17597.0,282.4016,282.7015,282.2916,282.7015,17597.0
2025-03-14 14:35:00,282.8,282.98,282.62,282.98,8038.0,282.7015,282.8814,282.5216,282.8814,8038.0
2025-03-14 14:40:00,283.1,283.21,282.72,282.83,9345.0,283.0014,283.1114,282.6215,282.7315,9345.0
2025-03-14 14:45:00,282.94,283.13,282.78,282.93,12647.0,282.8414,283.0314,282.6815,282.8315,12647.0
2025-03-14 14:50:00,282.91,283.06,282.76,283.0,10074.0,282.8115,282.9614,282.6615,282.9014,10074.0
2025-03-14 14:55:00,282.89,283.0,282.78,282.96,8636.0,282.7915,282.9014,282.6815,282.8614,8636.0
2025-03-14 15:00:00,282.96,283.0,282.69,282.89,12855.0,282.8614,282.9014,282.5915,282.7915,12855.0
2025-03-14 15:05:00,282.79,283.23,282.79,283.23,14535.0,282.6915,283.1313,282.6915,283.1313,14535.0
2025-03-14 15:10:00,283.1,283.3,283.04,283.17,10291.0,283.0014,283.2013,282.9414,283.0714,10291.0
2025-03-14 15:15:00,283.17,283.27,282.88,283.06,10816.0,283.0714,283.1713,282.7815,282.9614,10816.0
2025-03-14 15:20:00,283.09,283.33,283.05,283.11,14160.0,282.9914,283.2313,282.9514,283.0114,14160.0
2025-03-14 15:25:00,283.13,283.37,283.06,283.07,12382.0,283.0314,283.2713,282.9614,282.9714,12382.0
2025-03-14 15:30:00,283.17,283.47,283.17,283.25,17124.0,283.0714,283.3713,283.0714,283.1513,17124.0
2025-03-14 15:35:00,283.24,283.24,282.84,282.91,15169.0,283.1413,283.1413,282.7415,282.8115,15169.0
2025-03-14 15:40:00,282.93,283.38,282.9,283.31,25672.0,282.8315,283.2813,282.8015,283.2113,25672.0
2025-03-14 15:45:00,283.34,283.82,283.28,283.78,20170.0,283.2413,283.7211,283.1813,283.6812,20170.0
2025-03-14 15:50:00,283.88,284.28,283.67,284.02,48195.0,283.7811,284.181,283.5712,283.9211,48195.0
2025-03-14 15:55:00,284.09,284.18,283.51,283.65,173927.0,283.991,284.081,283.4113,283.5512,173927.0
2025-03-17 09:30:00,282.66,285.54,282.44,284.79,78014.0,282.5615,285.4405,282.3416,284.6908,78014.0
2025-03-17 09:35:00,284.5,285.22,284.2,285.15,31137.0,284.4009,285.1207,284.101,285.0507,31137.0
2025-03-17 09:40:00,285.12,287.4,284.85,287.31,13421.0,285.0207,287.2999,284.7508,287.2099,13421.0
2025-03-17 09:45:00,287.49,287.6,286.47,287.51,30251.0,287.3899,287.4998,286.3702,287.4099,30251.0
2025-03-17 09:50:00,287.58,288.51,287.31,288.51,98986.0,287.4798,288.4095,287.2099,288.4095,98986.0
2025-03-17 09:55:00,288.49,289.38,288.12,288.75,34035.0,288.3895,289.2792,288.0196,288.6494,34035.0
2025-03-17 10:00:00,288.73,289.43,288.34,289.2,27070.0,288.6294,289.3292,288.2396,289.0993,27070.0
2025-03-17 10:05:00,289.2,289.22,288.52,288.54,18125.0,289.0993,289.1193,288.4195,288.4395,18125.0
2025-03-17 10:10:00,288.54,289.22,288.08,288.87,16694.0,288.4395,289.1193,287.9797,288.7694,16694.0
2025-03-17 10:15:00,289.03,289.06,288.57,288.78,11220.0,288.9293,288.9593,288.4695,288.6794,11220.0
2025-03-17 10:20:00,288.77,289.26,288.71,289.26,8371.0,288.6694,289.1592,288.6094,289.1592,8371.0
2025-03-17 10:25:00,289.13,289.41,288.72,288.75,15667.0,289.0293,289.3092,288.6194,288.6494,15667.0
2025-03-17 10:30:00,288.58,288.84,288.24,288.28,23183.0,288.4795,288.7394,288.1396,288.1796,23183.0
2025-03-17 10:35:00,288.3,288.5,288.1,288.22,15272.0,288.1996,288.3995,287.9997,288.1196,15272.0
2025-03-17 10:40:00,288.22,288.66,288.1,288.41,24219.0,288.1196,288.5595,287.9997,288.3095,24219.0
2025-03-17 10:45:00,288.3,288.55,288.05,288.22,6881.0,288.1996,288.4495,287.9497,288.1196,6881.0
2025-03-17 10:50:00,288.05,288.56,287.87,288.51,28579.0,287.9497,288.4595,287.7697,288.4095,28579.0
2025-03-17 10:55:00,288.5,288.83,288.19,288.81,23464.0,288.3995,288.7294,288.0896,288.7094,23464.0
2025-03-17 11:00:00,288.81,289.26,288.75,289.04,16825.0,288.7094,289.1592,288.6494,288.9393,16825.0
2025-03-17 11:05:00,288.93,289.01,288.04,288.28,8588.0,288.8294,288.9093,287.9397,288.1796,8588.0
2025-03-17 11:10:00,288.35,288.6,287.97,288.36,6298.0,288.2496,288.4995,287.8697,288.2596,6298.0
2025-03-17 11:15:00,288.18,288.87,288.08,288.81,10365.0,288.0796,288.7694,287.9797,288.7094,10365.0
2025-03-17 11:20:00,288.87,289.27,288.64,289.23,16075.0,288.7694,289.1692,288.5395,289.1293,16075.0
2025-03-17 11:25:00,289.26,289.63,289.23,289.35,14720.0,289.1592,289.5291,289.1293,289.2492,14720.0
2025-03-17 11:30:00,289.35,289.42,288.66,288.89,14703.0,289.2492,289.3192,288.5595,288.7894,14703.0
2025-03-17 11:35:00,288.96,289.07,288.46,288.84,10335.0,288.8594,288.9693,288.3595,288.7394,10335.0
2025-03-17 11:40:00,288.9,289.04,288.49,288.89,21593.0,288.7994,288.9393,288.3895,288.7894,21593.0
2025-03-17 11:45:00,288.89,289.11,288.76,289.01,7532.0,288.7894,289.0093,288.6594,288.9093,7532.0
2025-03-17 11:50:00,289.01,289.46,288.91,289.4,16430.0,288.9093,289.3592,288.8094,289.2992,16430.0
2025-03-17 11:55:00,289.4,289.51,289.11,289.15,18901.0,289.2992,289.4092,289.0093,289.0493,18901.0
2025-03-17 12:00:00,289.11,289.77,288.97,289.77,5819.0,289.0093,289.6691,288.8693,289.6691,5819.0
2025-03-17 12:05:00,289.75,290.05,289.6,289.95,22045.0,289.6491,289.949,289.4991,289.849,22045.0
2025-03-17 12:10:00,289.97,289.97,289.67,289.87,12368.0,289.869,289.869,289.5691,289.769,12368.0
2025-03-17 12:15:00,289.87,289.88,289.34,289.73,13630.0,289.769,289.779,289.2392,289.6291,13630.0
2025-03-17 12:20:00,289.73,290.07,289.55,290.06,9479.0,289.6291,289.969,289.4491,289.959,9479.0
2025-03-17 12:25:00,290.06,290.09,289.86,289.98,11915.0,289.959,289.989,289.759,289.879,11915.0
2025-03-17 12:30:00,289.9,290.08,289.76,289.88,13608.0,289.799,289.979,289.6591,289.779,13608.0
2025-03-17 12:35:00,289.84,290.08,289.72,289.97,9897.0,289.739,289.979,289.6191,289.869,9897.0
2025-03-17 12:40:00,289.96,290.05,289.71,289.96,15386.0,289.859,289.949,289.6091,289.859,15386.0
2025-03-17 12:45:00,290.09,290.1,289.7,290.05,9662.0,289.989,289.999,289.5991,289.949,9662.0
2025-03-17 12:50:00,289.94,290.18,289.94,290.17,3504.0,289.839,290.0789,289.839,290.0689,3504.0
2025-03-17 12:55:00,290.19,290.36,290.01,290.14,4324.0,290.0889,290.2589,289.909,290.0389,4324.0
2025-03-17 13:00:00,290.22,290.27,289.78,289.91,11679.0,290.1189,290.1689,289.6791,289.809,11679.0
2025-03-17 13:05:00,289.9,290.25,289.85,290.21,6214.0,289.799,290.1489,289.749,290.1089,6214.0
2025-03-17 13:10:00,290.26,290.26,289.75,289.81,7679.0,290.1589,290.1589,289.6491,289.7091,7679.0
2025-03-17 13:15:00,289.76,289.91,289.54,289.9,6124.0,289.6591,289.809,289.4392,289.799,6124.0
2025-03-17 13:20:00,289.91,290.16,289.85,290.1,16294.0,289.809,290.0589,289.749,289.999,16294.0
2025-03-17 13:25:00,289.97,290.46,289.97,290.31,5936.0,289.869,290.3588,289.869,290.2089,5936.0
2025-03-17 13:30:00,290.43,290.49,290.1,290.22,9718.0,290.3288,290.3888,289.999,290.1189,9718.0
2025-03-17 13:35:00,290.09,290.81,290.09,290.75,16162.0,289.989,290.7087,289.989,290.6487,16162.0
2025-03-17 13:40:00,290.84,291.08,290.47,290.99,13933.0,290.7387,290.9786,290.3688,290.8886,13933.0
2025-03-17 13:45:00,290.99,291.13,290.65,290.88,17735.0,290.8886,291.0286,290.5488,290.7787,17735.0
2025-03-17 13:50:00,290.88,291.02,290.68,290.94,12189.0,290.7787,290.9186,290.5788,290.8387,12189.0
2025-03-17 13:55:00,290.86,291.2,290.85,291.2,8670.0,290.7587,291.0986,290.7487,291.0986,8670.0
2025-03-17 14:00:00,291.06,291.6,291.06,291.47,21661.0,290.9586,291.4984,290.9586,291.3685,21661.0
2025-03-17 14:05:00,291.38,291.59,291.17,291.17,16863.0,291.2785,291.4884,291.0686,291.0686,16863.0
2025-03-17 14:10:00,291.11,291.56,291.06,291.55,19076.0,291.0086,291.4584,290.9586,291.4485,19076.0
2025-03-17 14:15:00,291.52,291.57,290.94,291.05,15874.0,291.4185,291.4684,290.8387,290.9486,15874.0
2025-03-17 14:20:00,291.05,291.08,290.61,290.99,16034.0,290.9486,290.9786,290.5088,290.8886,16034.0
2025-03-17 14:25:00,291.0,291.16,290.85,291.05,14630.0,290.8986,291.0586,290.7487,290.9486,14630.0
2025-03-17 14:30:00,291.0,291.17,290.75,290.87,15928.0,290.8986,291.0686,290.6487,290.7687,15928.0
2025-03-17 14:35:00,290.88,291.11,290.85,291.09,14122.0,290.7787,291.0086,290.7487,290.9886,14122.0
2025-03-17 14:40:00,291.09,291.15,290.66,290.91,23281.0,290.9886,291.0486,290.5588,290.8087,23281.0
2025-03-17 14:45:00,290.91,291.1,290.77,290.87,14096.0,290.8087,290.9986,290.6687,290.7687,14096.0
2025-03-17 14:50:00,290.92,291.12,290.82,290.91,21555.0,290.8187,291.0186,290.7187,290.8087,21555.0
2025-03-17 14:55:00,290.94,291.04,290.88,290.96,8443.0,290.8387,290.9386,290.7787,290.8587,8443.0
2025-03-17 15:00:00,290.97,291.21,290.9,291.12,15243.0,290.8687,291.1086,290.7987,291.0186,15243.0
2025-03-17 15:05:00,291.12,291.32,290.93,291.14,19852.0,291.0186,291.2185,290.8287,291.0386,19852.0
2025-03-17 15:10:00,291.06,291.38,290.86,290.94,29519.0,290.9586,291.2785,290.7587,290.8387,29519.0
2025-03-17 15:15:00,290.94,291.71,290.94,291.68,20891.0,290.8387,291.6084,290.8387,291.5784,20891.0
2025-03-17 15:20:00,291.68,292.06,291.56,291.87,29932.0,291.5784,291.9583,291.4584,291.7683,29932.0
2025-03-17 15:25:00,291.87,292.07,291.82,292.06,25071.0,291.7683,291.9683,291.7184,291.9583,25071.0
2025-03-17 15:30:00,291.99,292.33,291.97,292.09,20961.0,291.8883,292.2282,291.8683,291.9883,20961.0
2025-03-17 15:35:00,292.16,292.16,291.52,291.8,36565.0,292.0582,292.0582,291.4185,291.6984,36565.0
2025-03-17 15:40:00,291.86,292.29,291.76,292.17,24449.0,291.7583,292.1882,291.6584,292.0682,24449.0
2025-03-17 15:45:00,292.17,292.43,291.95,291.95,60836.0,292.0682,292.3281,291.8483,291.8483,60836.0
2025-03-17 15:50:00,291.85,292.67,291.62,292.65,88238.0,291.7483,292.5681,291.5184,292.5481,88238.0
2025-03-17 15:55:00,292.73,292.99,291.21,291.22,208368.0,292.628,292.8879,291.1086,291.1186,208368.0
2025-03-18 09:30:00,290.14,291.64,289.57,290.74,64067.0,290.0389,291.5384,289.4691,290.6387,64067.0
2025-03-18 09:35:00,290.78,290.9,288.05,288.23,29849.0,290.6787,290.7987,287.9497,288.1296,29849.0
2025-03-18 09:40:00,288.04,289.82,288.0,288.14,38823.0,287.9397,289.7191,287.8997,288.0396,38823.0
2025-03-18 09:45:00,288.31,289.68,287.66,289.68,29491.0,288.2096,289.5791,287.5598,289.5791,29491.0
2025-03-18 09:50:00,289.53,290.67,289.12,289.45,15090.0,289.4292,290.5688,289.0193,289.3492,15090.0
2025-03-18 09:55:00,289.34,290.58,289.1,290.1,6279.0,289.2392,290.4788,288.9993,289.999,6279.0
2025-03-18 10:00:00,289.84,290.04,289.11,289.26,12189.0,289.739,289.939,289.0093,289.1592,12189.0
2025-03-18 10:05:00,289.48,289.76,288.89,288.99,11069.0,289.3792,289.6591,288.7894,288.8893,11069.0
2025-03-18 10:10:00,289.09,289.66,288.97,289.31,9365.0,288.9893,289.5591,288.8693,289.2092,9365.0
2025-03-18 10:15:00,289.11,289.62,289.07,289.23,8407.0,289.0093,289.5191,288.9693,289.1293,8407.0
2025-03-18 10:20:00,289.33,289.57,289.18,289.41,10627.0,289.2292,289.4691,289.0793,289.3092,10627.0
2025-03-18 10:25:00,289.41,289.85,289.06,289.31,6845.0,289.3092,289.749,288.9593,289.2092,6845.0
2025-03-18 10:30:00,289.18,289.55,288.99,289.55,11083.0,289.0793,289.4491,288.8893,289.4491,11083.0
2025-03-18 10:35:00,289.63,290.08,289.35,290.08,5885.0,289.5291,289.979,289.2492,289.979,5885.0
2025-03-18 10:40:00,289.99,290.09,289.66,289.72,10138.0,289.889,289.989,289.5591,289.6191,10138.0
2025-03-18 10:45:00,289.74,289.75,289.11,289.32,8884.0,289.6391,289.6491,289.0093,289.2192,8884.0
2025-03-18 10:50:00,289.33,289.54,289.19,289.22,6183.0,289.2292,289.4392,289.0893,289.1193,6183.0
2025-03-18 10:55:00,289.37,289.38,288.42,288.44,9501.0,289.2692,289.2792,288.3195,288.3395,9501.0
2025-03-18 11:00:00,288.69,288.85,288.13,288.56,13984.0,288.5894,288.7494,288.0296,288.4595,13984.0
2025-03-18 11:05:00,288.26,288.4,287.29,287.73,37683.0,288.1596,288.2995,287.1899,287.6298,37683.0
2025-03-18 11:10:00,287.88,287.88,287.08,287.27,8536.0,287.7797,287.7797,286.98,287.1699,8536.0
2025-03-18 11:15:00,287.26,287.27,286.5,286.66,16648.0,287.1599,287.1699,286.4002,286.5602,16648.0
2025-03-18 11:20:00,286.66,286.66,285.76,285.77,14371.0,286.5602,286.5602,285.6605,285.6705,14371.0
2025-03-18 11:25:00,285.97,286.54,285.78,286.42,32110.0,285.8704,286.4402,285.6805,286.3202,32110.0
2025-03-18 11:30:00,286.42,286.72,286.28,286.58,18684.0,286.3202,286.6201,286.1803,286.4802,18684.0
2025-03-18 11:35:00,286.65,287.26,286.64,287.11,17717.0,286.5502,287.1599,286.5402,287.01,17717.0
2025-03-18 11:40:00,287.07,287.3,286.88,287.16,13761.0,286.97,287.1999,286.7801,287.06,13761.0
2025-03-18 11:45:00,287.16,287.21,286.83,286.86,5205.0,287.06,287.11,286.7301,286.7601,5205.0
2025-03-18 11:50:00,286.76,286.81,285.86,285.91,15144.0,286.6601,286.7101,285.7604,285.8104,15144.0
2025-03-18 11:55:00,285.98,286.22,285.69,285.79,13615.0,285.8804,286.1203,285.5905,285.6905,13615.0
2025-03-18 12:00:00,285.78,285.88,285.27,285.29,10354.0,285.6805,285.7804,285.1706,285.1906,10354.0
2025-03-18 12:05:00,285.3,285.68,284.92,285.61,52570.0,285.2006,285.5805,284.8208,285.5105,52570.0
2025-03-18 12:10:00,285.63,286.03,285.52,285.67,17256.0,285.5305,285.9304,285.4206,285.5705,17256.0
2025-03-18 12:15:00,285.67,285.7,285.21,285.4,25286.0,285.5705,285.6005,285.1107,285.3006,25286.0
2025-03-18 12:20:00,285.5,286.08,285.4,286.07,11100.0,285.4006,285.9804,285.3006,285.9704,11100.0
2025-03-18 12:25:00,285.93,286.21,285.79,286.2,23722.0,285.8304,286.1103,285.6905,286.1003,23722.0
2025-03-18 12:30:00,286.2,286.26,285.92,286.06,14069.0,286.1003,286.1603,285.8204,285.9604,14069.0
2025-03-18 12:35:00,286.06,286.07,285.8,285.91,16066.0,285.9604,285.9704,285.7005,285.8104,16066.0
2025-03-18 12:40:00,286.01,286.2,285.45,285.48,13973.0,285.9104,286.1003,285.3506,285.3806,13973.0
2025-03-18 12:45:00,285.49,285.78,285.36,285.64,15456.0,285.3906,285.6805,285.2606,285.5405,15456.0
2025-03-18 12:50:00,285.59,285.67,285.2,285.59,11962.0,285.4905,285.5705,285.1007,285.4905,11962.0
2025-03-18 12:55:00,285.57,285.82,285.44,285.69,9899.0,285.4705,285.7204,285.3406,285.5905,9899.0
2025-03-18 13:00:00,285.62,286.03,285.62,285.64,16898.0,285.5205,285.9304,285.5205,285.5405,16898.0
2025-03-18 13:05:00,285.64,285.65,285.34,285.45,14642.0,285.5405,285.5505,285.2406,285.3506,14642.0
2025-03-18 13:10:00,285.35,285.69,285.31,285.64,7829.0,285.2506,285.5905,285.2106,285.5405,7829.0
2025-03-18 13:15:00,285.7,285.7,285.06,285.28,13035.0,285.6005,285.6005,284.9607,285.1806,13035.0
2025-03-18 13:20:00,285.19,285.87,285.13,285.87,20138.0,285.0907,285.7704,285.0307,285.7704,20138.0
2025-03-18 13:25:00,285.86,286.04,285.5,286.04,12681.0,285.7604,285.9404,285.4006,285.9404,12681.0
2025-03-18 13:30:00,285.87,286.2,285.83,286.09,9875.0,285.7704,286.1003,285.7304,285.9904,9875.0
2025-03-18 13:35:00,286.09,286.24,285.95,286.1,16672.0,285.9904,286.1403,285.8504,286.0003,16672.0
2025-03-18 13:40:00,286.05,286.15,285.73,285.74,10535.0,285.9504,286.0503,285.6305,285.6405,10535.0
2025-03-18 13:45:00,285.73,285.92,285.66,285.76,10885.0,285.6305,285.8204,285.5605,285.6605,10885.0
2025-03-18 13:50:00,285.76,285.79,285.22,285.32,20560.0,285.6605,285.6905,285.1207,285.2206,20560.0
2025-03-18 13:55:00,285.3,285.4,285.17,285.38,30530.0,285.2006,285.3006,285.0707,285.2806,30530.0
2025-03-18 14:00:00,285.31,285.61,285.18,285.27,8317.0,285.2106,285.5105,285.0807,285.1706,8317.0
2025-03-18 14:05:00,285.17,285.19,285.01,285.15,7813.0,285.0707,285.0907,284.9107,285.0507,7813.0
2025-03-18 14:10:00,285.11,285.11,284.62,284.69,15820.0,285.0107,285.0107,284.5209,284.5908,15820.0
2025-03-18 14:15:00,284.69,285.46,284.52,285.44,32138.0,284.5908,285.3606,284.4209,285.3406,32138.0
2025-03-18 14:20:00,285.44,285.66,285.38,285.42,9000.0,285.3406,285.5605,285.2806,285.3206,9000.0
2025-03-18 14:25:00,285.59,285.6,284.95,285.01,8846.0,285.4905,285.5005,284.8507,284.9107,8846.0
2025-03-18 14:30:00,284.93,285.21,284.86,284.92,7861.0,284.8308,285.1107,284.7608,284.8208,7861.0
2025-03-18 14:35:00,284.92,285.21,284.9,285.0,9762.0,284.8208,285.1107,284.8008,284.9007,9762.0
2025-03-18 14:40:00,284.87,284.96,284.47,284.61,12043.0,284.7708,284.8607,284.3709,284.5109,12043.0
2025-03-18 14:45:00,284.61,284.77,284.45,284.46,7955.0,284.5109,284.6708,284.3509,284.3609,7955.0
2025-03-18 14:50:00,284.53,284.82,284.2,284.2,16961.0,284.4309,284.7208,284.101,284.101,16961.0
2025-03-18 14:55:00,284.14,284.45,284.1,284.3,14733.0,284.041,284.3509,284.001,284.201,14733.0
2025-03-18 15:00:00,284.3,284.3,283.87,283.99,9191.0,284.201,284.201,283.7711,283.8911,9191.0
2025-03-18 15:05:00,283.93,284.13,283.63,283.91,9901.0,283.8311,284.031,283.5312,283.8111,9901.0
2025-03-18 15:10:00,283.91,284.12,283.83,283.92,11928.0,283.8111,284.021,283.7311,283.8211,11928.0
2025-03-18 15:15:00,283.92,284.23,283.78,284.07,19034.0,283.8211,284.131,283.6812,283.9711,19034.0
2025-03-18 15:20:00,284.03,284.21,283.96,284.11,36833.0,283.9311,284.111,283.8611,284.011,36833.0
2025-03-18 15:25:00,284.11,284.23,283.78,284.07,17154.0,284.011,284.131,283.6812,283.9711,17154.0
2025-03-18 15:30:00,284.15,284.16,283.61,283.67,24001.0,284.051,284.061,283.5112,283.5712,24001.0
2025-03-18 15:35:00,283.61,283.61,283.22,283.38,33211.0,283.5112,283.5112,283.1214,283.2813,33211.0
2025-03-18 15:40:00,283.38,283.61,282.91,283.13,26462.0,283.2813,283.5112,282.8115,283.0314,26462.0
2025-03-18 15:45:00,283.09,283.17,282.2,282.67,40708.0,282.9914,283.0714,282.1017,282.5715,40708.0
2025-03-18 15:50:00,282.7,283.17,282.28,283.13,91737.0,282.6015,283.0714,282.1817,283.0314,91737.0
2025-03-18 15:55:00,283.12,283.46,282.58,283.26,182799.0,283.0214,283.3613,282.4816,283.1613,182799.0
2025-03-19 09:30:00,276.5,278.38,272.57,272.87,187364.0,276.4037,278.283,272.4751,272.775,187364.0
2025-03-19 09:35:00,273.5,273.64,269.29,270.7,127915.0,273.4047,273.5447,269.1962,270.6057,127915.0
2025-03-19 09:40:00,270.7,271.49,267.64,268.27,120698.0,270.6057,271.3954,267.5468,268.1766,120698.0
2025-03-19 09:45:00,268.09,270.28,267.39,269.63,82021.0,267.9966,270.1859,267.2969,269.5361,82021.0
2025-03-19 09:50:00,270.0,270.88,268.76,270.87,30789.0,269.906,270.7856,268.6664,270.7757,30789.0
2025-03-19 09:55:00,271.46,273.69,271.28,272.16,81541.0,271.3654,273.5947,271.1855,272.0652,81541.0
2025-03-19 10:00:00,272.26,272.94,271.66,272.1,41414.0,272.1652,272.8449,271.5654,272.0052,41414.0
2025-03-19 10:05:00,272.09,273.39,271.75,272.65,46357.0,271.9952,273.2948,271.6553,272.555,46357.0
2025-03-19 10:10:00,272.65,272.96,270.45,271.26,42860.0,272.555,272.8649,270.3558,271.1655,42860.0
2025-03-19 10:15:00,271.26,272.01,271.05,272.0,49216.0,271.1655,271.9153,270.9556,271.9053,49216.0
2025-03-19 10:20:00,272.15,272.53,271.9,271.96,65946.0,272.0552,272.4351,271.8053,271.8653,65946.0
2025-03-19 10:25:00,271.92,272.2,271.28,271.87,35149.0,271.8253,272.1052,271.1855,271.7753,35149.0
2025-03-19 10:30:00,271.87,272.32,271.87,272.25,67182.0,271.7753,272.2251,271.7753,272.1552,67182.0
2025-03-19 10:35:00,272.22,273.63,272.2,273.08,38193.0,272.1252,273.5347,272.1052,272.9849,38193.0
2025-03-19 10:40:00,273.15,273.15,272.46,272.56,29726.0,273.0549,273.0549,272.3651,272.4651,29726.0
2025-03-19 10:45:00,272.45,272.81,272.18,272.65,56404.0,272.3551,272.715,272.0852,272.555,56404.0
2025-03-19 10:50:00,272.65,273.41,272.27,273.2,42504.0,272.555,273.3148,272.1752,273.1048,42504.0
2025-03-19 10:55:00,273.14,273.27,272.38,272.51,25293.0,273.0449,273.1748,272.2851,272.4151,25293.0
2025-03-19 11:00:00,272.6,273.44,271.97,272.18,97942.0,272.5051,273.3448,271.8753,272.0852,97942.0
2025-03-19 11:05:00,272.26,272.4,270.74,271.19,96436.0,272.1652,272.3051,270.6457,271.0955,96436.0
2025-03-19 11:10:00,271.19,272.58,270.95,272.58,42645.0,271.0955,272.4851,270.8556,272.4851,42645.0
2025-03-19 11:15:00,272.56,272.72,271.83,271.83,31743.0,272.4651,272.625,271.7353,271.7353,31743.0
2025-03-19 11:20:00,271.81,272.36,271.77,272.23,45269.0,271.7153,272.2651,271.6753,272.1352,45269.0
2025-03-19 11:25:00,272.27,272.43,271.95,272.13,21946.0,272.1752,272.3351,271.8553,272.0352,21946.0
2025-03-19 11:30:00,272.13,272.64,271.79,271.98,92588.0,272.0352,272.545,271.6953,271.8853,92588.0
2025-03-19 11:35:00,272.01,272.3,271.71,272.16,101758.0,271.9153,272.2052,271.6154,272.0652,101758.0
2025-03-19 11:40:00,272.16,272.6,272.07,272.31,31860.0,272.0652,272.5051,271.9752,272.2152,31860.0
2025-03-19 11:45:00,272.31,273.6,272.3,272.9,60381.0,272.2152,273.5047,272.2052,272.8049,60381.0
2025-03-19 11:50:00,272.9,273.7,272.44,272.54,71120.0,272.8049,273.6047,272.3451,272.4451,71120.0
2025-03-19 11:55:00,272.54,272.6,272.28,272.48,73694.0,272.4451,272.5051,272.1852,272.3851,73694.0
2025-03-19 12:00:00,272.58,273.26,272.47,273.11,33151.0,272.4851,273.1648,272.3751,273.0149,33151.0
2025-03-19 12:05:00,273.11,273.62,272.77,273.46,43621.0,273.0149,273.5247,272.675,273.3648,43621.0
2025-03-19 12:10:00,273.46,273.46,272.61,272.68,18081.0,273.3648,273.3648,272.515,272.585,18081.0
2025-03-19 12:15:00,272.76,272.76,272.19,272.22,16123.0,272.665,272.665,272.0952,272.1252,16123.0
2025-03-19 12:20:00,272.2,272.43,271.96,271.99,28870.0,272.1052,272.3351,271.8653,271.8953,28870.0
2025-03-19 12:25:00,271.99,272.37,271.77,272.28,26029.0,271.8953,272.2751,271.6753,272.1852,26029.0
2025-03-19 12:30:00,272.28,272.44,271.79,271.83,35495.0,272.1852,272.3451,271.6953,271.7353,35495.0
2025-03-19 12:35:00,271.85,271.98,271.56,271.56,13956.0,271.7553,271.8853,271.4654,271.4654,13956.0
2025-03-19 12:40:00,271.56,272.3,271.56,272.3,74343.0,271.4654,272.2052,271.4654,272.2052,74343.0
2025-03-19 12:45:00,272.23,272.5,271.53,271.71,44645.0,272.1352,272.4051,271.4354,271.6154,44645.0
2025-03-19 12:50:00,271.53,271.94,271.53,271.69,9455.0,271.4354,271.8453,271.4354,271.5954,9455.0
2025-03-19 12:55:00,271.8,272.07,271.68,271.96,25401.0,271.7053,271.9752,271.5854,271.8653,25401.0
2025-03-19 13:00:00,271.96,272.1,271.63,271.65,32198.0,271.8653,272.0052,271.5354,271.5554,32198.0
2025-03-19 13:05:00,271.74,272.12,271.66,271.97,23193.0,271.6454,272.0252,271.5654,271.8753,23193.0
2025-03-19 13:10:00,272.02,272.88,271.92,272.88,22901.0,271.9253,272.785,271.8253,272.785,22901.0
2025-03-19 13:15:00,272.88,272.99,272.39,272.66,44430.0,272.785,272.8949,272.2951,272.565,44430.0
2025-03-19 13:20:00,272.78,272.78,272.5,272.5,7062.0,272.685,272.685,272.4051,272.4051,7062.0
2025-03-19 13:25:00,272.61,272.81,272.31,272.6,31648.0,272.515,272.715,272.2152,272.5051,31648.0
2025-03-19 13:30:00,272.63,272.63,272.17,272.25,33028.0,272.535,272.535,272.0752,272.1552,33028.0
2025-03-19 13:35:00,272.25,272.87,272.16,272.55,21448.0,272.1552,272.775,272.0652,272.4551,21448.0
2025-03-19 13:40:00,272.55,272.58,271.95,272.03,24482.0,272.4551,272.4851,271.8553,271.9352,24482.0
2025-03-19 13:45:00,272.03,272.18,271.77,272.02,16402.0,271.9352,272.0852,271.6753,271.9253,16402.0
2025-03-19 13:50:00,271.99,272.13,271.77,271.99,26412.0,271.8953,272.0352,271.6753,271.8953,26412.0
2025-03-19 13:55:00,271.9,272.31,271.79,272.05,39241.0,271.8053,272.2152,271.6953,271.9552,39241.0
2025-03-19 14:00:00,272.05,272.49,271.55,272.17,40494.0,271.9552,272.3951,271.4554,272.0752,40494.0
2025-03-19 14:05:00,272.15,272.39,271.85,272.29,56037.0,272.0552,272.2951,271.7553,272.1952,56037.0
2025-03-19 14:10:00,272.22,272.49,272.04,272.17,30855.0,272.1252,272.3951,271.9452,272.0752,30855.0
2025-03-19 14:15:00,272.29,272.78,272.15,272.15,32382.0,272.1952,272.685,272.0552,272.0552,32382.0
2025-03-19 14:20:00,272.11,272.11,271.57,271.88,26347.0,272.0152,272.0152,271.4754,271.7853,26347.0
2025-03-19 14:25:00,271.78,272.06,271.5,271.89,47037.0,271.6853,271.9652,271.4054,271.7953,47037.0
2025-03-19 14:30:00,271.89,272.88,271.82,272.51,76540.0,271.7953,272.785,271.7253,272.4151,76540.0
2025-03-19 14:35:00,272.58,272.75,271.82,271.93,43403.0,272.4851,272.655,271.7253,271.8353,43403.0
2025-03-19 14:40:00,271.82,272.11,271.69,271.84,40024.0,271.7253,272.0152,271.5954,271.7453,40024.0
2025-03-19 14:45:00,271.84,272.24,271.63,272.19,65340.0,271.7453,272.1452,271.5354,272.0952,65340.0
2025-03-19 14:50:00,271.75,271.84,271.27,271.38,25963.0,271.6553,271.7453,271.1755,271.2855,25963.0
2025-03-19 14:55:00,271.31,271.74,271.08,271.14,41247.0,271.2155,271.6454,270.9856,271.0456,41247.0
2025-03-19 15:00:00,271.2,271.23,270.83,271.11,49740.0,271.1055,271.1355,270.7357,271.0156,49740.0
2025-03-19 15:05:00,270.95,271.75,270.93,271.52,49336.0,270.8556,271.6553,270.8356,271.4254,49336.0
2025-03-19 15:10:00,271.56,272.37,271.41,271.56,38115.0,271.4654,272.2751,271.3155,271.4654,38115.0
2025-03-19 15:15:00,271.41,272.46,271.4,272.03,28583.0,271.3155,272.3651,271.3055,271.9352,28583.0
2025-03-19 15:20:00,271.9,272.16,271.66,271.93,13997.0,271.8053,272.0652,271.5654,271.8353,13997.0
2025-03-19 15:25:00,271.91,272.47,271.61,272.43,41270.0,271.8153,272.3751,271.5154,272.3351,41270.0
2025-03-19 15:30:00,272.48,272.85,272.19,272.81,36416.0,272.3851,272.755,272.0952,272.715,36416.0
2025-03-19 15:35:00,272.83,273.11,272.45,272.65,34162.0,272.735,273.0149,272.3551,272.555,34162.0
2025-03-19 15:40:00,272.59,272.79,272.17,272.62,36617.0,272.4951,272.695,272.0752,272.525,36617.0
2025-03-19 15:45:00,272.58,273.16,272.46,272.93,36245.0,272.4851,273.0649,272.3651,272.8349,36245.0
2025-03-19 15:50:00,272.93,272.93,272.18,272.92,64503.0,272.8349,272.8349,272.0852,272.8249,64503.0
2025-03-19 15:55:00,272.85,273.34,272.67,273.2,210247.0,272.755,273.2448,272.575,273.1048,210247.0
2025-03-20 09:30:00,272.88,275.37,272.43,274.06,88319.0,272.785,275.2741,272.3351,273.9645,88319.0
2025-03-20 09:35:00,274.07,276.15,273.64,276.11,68451.0,273.9745,276.0538,273.5447,276.0138,68451.0
2025-03-20 09:40:00,276.12,277.04,276.0,276.89,71710.0,276.0238,276.9435,275.9039,276.7936,71710.0
2025-03-20 09:45:00,276.86,277.01,276.38,277.0,64383.0,276.7636,276.9135,276.2837,276.9035,64383.0
2025-03-20 09:50:00,276.88,277.32,276.45,277.13,16063.0,276.7836,277.2234,276.3537,277.0335,16063.0
2025-03-20 09:55:00,277.13,277.96,276.99,277.38,32318.0,277.0335,277.8632,276.8935,277.2834,32318.0
2025-03-20 10:00:00,277.05,278.18,277.04,277.92,18903.0,276.9535,278.0831,276.9435,277.8232,18903.0
2025-03-20 10:05:00,277.67,278.06,277.52,277.63,9936.0,277.5733,277.9631,277.4233,277.5333,9936.0
2025-03-20 10:10:00,277.63,277.64,276.52,276.75,18037.0,277.5333,277.5433,276.4237,276.6536,18037.0
2025-03-20 10:15:00,276.75,276.98,276.06,276.2,18314.0,276.6536,276.8835,275.9638,276.1038,18314.0
2025-03-20 10:20:00,276.2,277.16,276.13,277.03,27012.0,276.1038,277.0635,276.0338,276.9335,27012.0
2025-03-20 10:25:00,277.03,277.35,276.83,277.18,22847.0,276.9335,277.2534,276.7336,277.0835,22847.0
2025-03-20 10:30:00,277.18,278.34,277.18,277.75,22027.0,277.0835,278.2431,277.0835,277.6533,22027.0
2025-03-20 10:35:00,277.83,277.9,277.15,277.38,13132.0,277.7332,277.8032,277.0535,277.2834,13132.0
2025-03-20 10:40:00,277.3,277.66,277.09,277.52,7140.0,277.2034,277.5633,276.9935,277.4233,7140.0
2025-03-20 10:45:00,277.48,277.6,276.92,276.98,10807.0,277.3834,277.5033,276.8235,276.8835,10807.0
2025-03-20 10:50:00,277.06,277.06,276.51,276.55,9756.0,276.9635,276.9635,276.4137,276.4537,9756.0
2025-03-20 10:55:00,276.54,277.54,276.34,277.53,48960.0,276.4437,277.4433,276.2437,277.4333,48960.0
2025-03-20 11:00:00,277.48,277.84,277.12,277.65,12770.0,277.3834,277.7432,277.0235,277.5533,12770.0
2025-03-20 11:05:00,277.71,277.79,277.39,277.54,21321.0,277.6133,277.6932,277.2934,277.4433,21321.0
2025-03-20 11:10:00,277.44,277.77,277.13,277.47,32515.0,277.3434,277.6732,277.0335,277.3734,32515.0
2025-03-20 11:15:00,277.44,277.47,276.8,276.8,7339.0,277.3434,277.3734,276.7036,276.7036,7339.0
2025-03-20 11:20:00,276.81,276.88,276.54,276.61,11674.0,276.7136,276.7836,276.4437,276.5137,11674.0
2025-03-20 11:25:00,276.64,277.01,276.29,276.36,13195.0,276.5436,276.9135,276.1938,276.2637,13195.0
2025-03-20 11:30:00,276.27,276.5,275.86,276.24,6781.0,276.1738,276.4037,275.7639,276.1438,6781.0
2025-03-20 11:35:00,276.09,276.2,275.93,276.1,8682.0,275.9938,276.1038,275.8339,276.0038,8682.0
2025-03-20 11:40:00,276.2,276.92,276.2,276.56,10572.0,276.1038,276.8235,276.1038,276.4637,10572.0
2025-03-20 11:45:00,276.63,276.86,276.29,276.38,8409.0,276.5336,276.7636,276.1938,276.2837,8409.0
2025-03-20 11:50:00,276.33,276.64,276.17,276.32,7449.0,276.2338,276.5436,276.0738,276.2238,7449.0
2025-03-20 11:55:00,276.32,276.81,276.24,276.81,8941.0,276.2238,276.7136,276.1438,276.7136,8941.0
2025-03-20 12:00:00,276.78,277.32,276.62,277.22,10676.0,276.6836,277.2234,276.5237,277.1234,10676.0
2025-03-20 12:05:00,277.22,277.44,277.09,277.17,7256.0,277.1234,277.3434,276.9935,277.0735,7256.0
2025-03-20 12:10:00,277.16,277.22,276.81,276.82,4081.0,277.0635,277.1234,276.7136,276.7236,4081.0
2025-03-20 12:15:00,276.97,276.97,276.68,276.95,9208.0,276.8735,276.8735,276.5836,276.8535,9208.0
2025-03-20 12:20:00,276.93,277.22,276.74,277.11,19688.0,276.8335,277.1234,276.6436,277.0135,19688.0
2025-03-20 12:25:00,277.09,277.15,276.93,276.99,17714.0,276.9935,277.0535,276.8335,276.8935,17714.0
2025-03-20 12:30:00,277.04,277.22,276.64,276.67,23483.0,276.9435,277.1234,276.5436,276.5736,23483.0
2025-03-20 12:35:00,276.55,276.79,276.31,276.31,7165.0,276.4537,276.6936,276.2138,276.2138,7165.0
2025-03-20 12:40:00,276.29,276.66,276.28,276.56,5730.0,276.1938,276.5636,276.1838,276.4637,5730.0
2025-03-20 12:45:00,276.58,276.76,276.42,276.43,7946.0,276.4837,276.6636,276.3237,276.3337,7946.0
2025-03-20 12:50:00,276.42,276.5,276.01,276.01,10649.0,276.3237,276.4037,275.9139,275.9139,10649.0
2025-03-20 12:55:00,275.93,276.05,275.58,275.65,7175.0,275.8339,275.9538,275.484,275.554,7175.0
2025-03-20 13:00:00,275.64,275.92,275.51,275.92,11358.0,275.544,275.8239,275.414,275.8239,11358.0
2025-03-20 13:05:00,275.88,275.96,275.72,275.94,5709.0,275.7839,275.8639,275.624,275.8439,5709.0
2025-03-20 13:10:00,275.96,275.97,275.62,275.62,11385.0,275.8639,275.8739,275.524,275.524,11385.0
2025-03-20 13:15:00,275.66,275.66,274.86,275.03,15555.0,275.564,275.564,274.7643,274.9342,15555.0
2025-03-20 13:20:00,275.03,275.4,274.79,274.84,15846.0,274.9342,275.3041,274.6943,274.7443,15846.0
2025-03-20 13:25:00,274.8,275.01,274.64,275.0,14236.0,274.7043,274.9142,274.5443,274.9042,14236.0
2025-03-20 13:30:00,275.06,275.17,274.87,274.97,6306.0,274.9642,275.0742,274.7743,274.8742,6306.0
2025-03-20 13:35:00,275.01,275.47,274.72,275.1,17677.0,274.9142,275.3741,274.6243,275.0042,17677.0
2025-03-20 13:40:00,275.0,275.19,274.77,275.19,8500.0,274.9042,275.0941,274.6743,275.0941,8500.0
2025-03-20 13:45:00,275.18,275.42,275.18,275.21,8643.0,275.0842,275.3241,275.0842,275.1141,8643.0
2025-03-20 13:50:00,275.27,275.35,274.95,274.95,7625.0,275.1741,275.2541,274.8542,274.8542,7625.0
2025-03-20 13:55:00,274.95,275.15,274.88,274.94,6830.0,274.8542,275.0542,274.7843,274.8442,6830.0
2025-03-20 14:00:00,274.98,275.18,274.85,274.94,9043.0,274.8842,275.0842,274.7543,274.8442,9043.0
2025-03-20 14:05:00,274.91,275.21,274.91,275.05,7233.0,274.8142,275.1141,274.8142,274.9542,7233.0
2025-03-20 14:10:00,275.1,275.41,275.06,275.25,12156.0,275.0042,275.3141,274.9642,275.1541,12156.0
2025-03-20 14:15:00,275.25,275.43,275.11,275.19,9977.0,275.1541,275.3341,275.0142,275.0941,9977.0
2025-03-20 14:20:00,275.12,275.2,274.93,274.95,7650.0,275.0242,275.1041,274.8342,274.8542,7650.0
2025-03-20 14:25:00,274.96,275.12,274.79,275.0,13426.0,274.8642,275.0242,274.6943,274.9042,13426.0
2025-03-20 14:30:00,274.87,275.1,274.72,275.0,6420.0,274.7743,275.0042,274.6243,274.9042,6420.0
2025-03-20 14:35:00,275.01,275.22,274.94,275.01,13903.0,274.9142,275.1241,274.8442,274.9142,13903.0
2025-03-20 14:40:00,275.06,275.3,275.01,275.17,13350.0,274.9642,275.2041,274.9142,275.0742,13350.0
2025-03-20 14:45:00,275.17,275.38,275.07,275.35,12145.0,275.0742,275.2841,274.9742,275.2541,12145.0
2025-03-20 14:50:00,275.35,275.48,275.24,275.37,12005.0,275.2541,275.384,275.1441,275.2741,12005.0
2025-03-20 14:55:00,275.47,275.58,275.33,275.4,11947.0,275.3741,275.484,275.2341,275.3041,11947.0
2025-03-20 15:00:00,275.4,275.73,275.21,275.23,13765.0,275.3041,275.634,275.1141,275.1341,13765.0
2025-03-20 15:05:00,275.3,275.48,274.99,275.0,9389.0,275.2041,275.384,274.8942,274.9042,9389.0
2025-03-20 15:10:00,275.0,275.64,275.0,275.63,30301.0,274.9042,275.544,274.9042,275.534,30301.0
2025-03-20 15:15:00,275.63,275.91,275.54,275.78,13063.0,275.534,275.8139,275.444,275.6839,13063.0
2025-03-20 15:20:00,275.75,276.15,275.67,276.15,17239.0,275.654,276.0538,275.574,276.0538,17239.0
2025-03-20 15:25:00,276.04,276.11,275.88,275.97,15738.0,275.9439,276.0138,275.7839,275.8739,15738.0
2025-03-20 15:30:00,275.92,276.02,275.09,275.17,40776.0,275.8239,275.9239,274.9942,275.0742,40776.0
2025-03-20 15:35:00,275.17,275.45,275.02,275.28,35563.0,275.0742,275.3541,274.9242,275.1841,35563.0
2025-03-20 15:40:00,275.33,275.55,275.24,275.42,49586.0,275.2341,275.454,275.1441,275.3241,49586.0
2025-03-20 15:45:00,275.52,275.56,275.06,275.42,51062.0,275.424,275.464,274.9642,275.3241,51062.0
2025-03-20 15:50:00,275.32,275.72,275.17,275.5,86516.0,275.2241,275.624,275.0742,275.404,86516.0
2025-03-20 15:55:00,275.53,275.66,274.27,274.56,277308.0,275.434,275.564,274.1745,274.4644,277308.0
2025-03-21 09:30:00,275.3,278.28,274.31,277.37,524390.0,275.2041,278.1831,274.2145,277.2734,524390.0
2025-03-21 09:35:00,277.37,277.66,276.44,277.47,32565.0,277.2734,277.5633,276.3437,277.3734,32565.0
2025-03-21 09:40:00,277.47,277.6,276.32,277.44,28370.0,277.3734,277.5033,276.2238,277.3434,28370.0
2025-03-21 09:45:00,277.52,277.86,276.42,277.14,38556.0,277.4233,277.7632,276.3237,277.0435,38556.0
2025-03-21 09:50:00,277.12,277.36,276.67,277.36,26160.0,277.0235,277.2634,276.5736,277.2634,26160.0
2025-03-21 09:55:00,277.19,277.97,276.99,277.25,21087.0,277.0935,277.8732,276.8935,277.1534,21087.0
2025-03-21 10:00:00,277.06,277.34,276.25,276.33,18800.0,276.9635,277.2434,276.1538,276.2338,18800.0
2025-03-21 10:05:00,276.23,276.34,275.72,275.92,18117.0,276.1338,276.2437,275.624,275.8239,18117.0
2025-03-21 10:10:00,275.73,276.94,275.6,276.91,24210.0,275.634,276.8435,275.504,276.8135,24210.0
2025-03-21 10:15:00,276.66,277.07,276.31,276.98,13435.0,276.5636,276.9735,276.2138,276.8835,13435.0
2025-03-21 10:20:00,276.98,277.25,276.55,277.07,15291.0,276.8835,277.1534,276.4537,276.9735,15291.0
2025-03-21 10:25:00,277.24,277.31,276.55,276.71,19278.0,277.1434,277.2134,276.4537,276.6136,19278.0
2025-03-21 10:30:00,276.69,276.93,276.37,276.76,11445.0,276.5936,276.8335,276.2737,276.6636,11445.0
2025-03-21 10:35:00,277.02,277.08,276.57,276.59,19010.0,276.9235,276.9835,276.4737,276.4937,19010.0
2025-03-21 10:40:00,276.56,277.1,276.49,277.1,16826.0,276.4637,277.0035,276.3937,277.0035,16826.0
2025-03-21 10:45:00,277.12,277.37,276.73,277.24,22598.0,277.0235,277.2734,276.6336,277.1434,22598.0
2025-03-21 10:50:00,277.34,277.86,277.2,277.82,12357.0,277.2434,277.7632,277.1034,277.7232,12357.0
2025-03-21 10:55:00,277.79,278.13,277.69,278.13,23841.0,277.6932,278.0331,277.5933,278.0331,23841.0
2025-03-21 11:00:00,278.19,278.23,277.44,277.49,33342.0,278.0931,278.1331,277.3434,277.3933,33342.0
2025-03-21 11:05:00,277.51,278.13,277.34,278.0,12862.0,277.4133,278.0331,277.2434,277.9032,12862.0
2025-03-21 11:10:00,278.02,278.16,277.57,277.61,24494.0,277.9232,278.0631,277.4733,277.5133,24494.0
2025-03-21 11:15:00,277.73,277.99,277.59,277.94,14620.0,277.6333,277.8932,277.4933,277.8432,14620.0
2025-03-21 11:20:00,277.92,278.3,277.79,277.98,21703.0,277.8232,278.2031,277.6932,277.8832,21703.0
2025-03-21 11:25:00,277.99,278.09,277.66,277.89,23582.0,277.8932,277.9931,277.5633,277.7932,23582.0
2025-03-21 11:30:00,277.83,278.12,277.5,277.77,251225.0,277.7332,278.0231,277.4033,277.6732,251225.0
2025-03-21 11:35:00,277.76,278.33,277.76,278.23,10388.0,277.6633,278.2331,277.6633,278.1331,10388.0
2025-03-21 11:40:00,278.23,278.23,277.43,277.84,23725.0,278.1331,278.1331,277.3334,277.7432,23725.0
2025-03-21 11:45:00,277.86,278.02,277.56,277.85,15751.0,277.7632,277.9232,277.4633,277.7532,15751.0
2025-03-21 11:50:00,277.79,277.9,277.3,277.43,21787.0,277.6932,277.8032,277.2034,277.3334,21787.0
2025-03-21 11:55:00,277.38,277.63,277.27,277.61,11291.0,277.2834,277.5333,277.1734,277.5133,11291.0
2025-03-21 12:00:00,277.7,278.12,277.61,277.92,21123.0,277.6033,278.0231,277.5133,277.8232,21123.0
2025-03-21 12:05:00,277.92,277.92,277.27,277.32,9839.0,277.8232,277.8232,277.1734,277.2234,9839.0
2025-03-21 12:10:00,277.32,277.43,277.2,277.24,11241.0,277.2234,277.3334,277.1034,277.1434,11241.0
2025-03-21 12:15:00,277.25,277.71,277.13,277.71,11031.0,277.1534,277.6133,277.0335,277.6133,11031.0
2025-03-21 12:20:00,277.71,277.88,277.58,277.64,11582.0,277.6133,277.7832,277.4833,277.5433,11582.0
2025-03-21 12:25:00,277.76,277.92,277.49,277.49,24616.0,277.6633,277.8232,277.3933,277.3933,24616.0
2025-03-21 12:30:00,277.48,277.48,277.09,277.37,9055.0,277.3834,277.3834,276.9935,277.2734,9055.0
2025-03-21 12:35:00,277.34,277.34,276.04,276.04,17660.0,277.2434,277.2434,275.9439,275.9439,17660.0
2025-03-21 12:40:00,275.96,276.12,275.66,275.7,9970.0,275.8639,276.0238,275.564,275.604,9970.0
2025-03-21 12:45:00,275.68,276.28,275.67,276.28,21785.0,275.584,276.1838,275.574,276.1838,21785.0
2025-03-21 12:50:00,276.33,276.46,275.97,275.97,3351.0,276.2338,276.3637,275.8739,275.8739,3351.0
2025-03-21 12:55:00,275.97,276.41,275.88,276.4,5222.0,275.8739,276.3137,275.7839,276.3037,5222.0
2025-03-21 13:00:00,276.28,276.49,276.15,276.49,7925.0,276.1838,276.3937,276.0538,276.3937,7925.0
2025-03-21 13:05:00,276.45,276.72,276.45,276.72,3810.0,276.3537,276.6236,276.3537,276.6236,3810.0
2025-03-21 13:10:00,276.75,276.85,276.25,276.44,12430.0,276.6536,276.7536,276.1538,276.3437,12430.0
2025-03-21 13:15:00,276.3,276.42,276.07,276.17,7167.0,276.2038,276.3237,275.9738,276.0738,7167.0
2025-03-21 13:20:00,276.09,276.38,275.97,276.34,8018.0,275.9938,276.2837,275.8739,276.2437,8018.0
2025-03-21 13:25:00,276.32,276.32,275.81,275.87,10930.0,276.2238,276.2238,275.7139,275.7739,10930.0
2025-03-21 13:30:00,275.85,275.94,275.6,275.82,7490.0,275.7539,275.8439,275.504,275.7239,7490.0
2025-03-21 13:35:00,275.96,275.96,275.4,275.51,14504.0,275.8639,275.8639,275.3041,275.414,14504.0
2025-03-21 13:40:00,275.51,275.57,275.4,275.54,15684.0,275.414,275.474,275.3041,275.444,15684.0
2025-03-21 13:45:00,275.54,275.67,275.4,275.67,9910.0,275.444,275.574,275.3041,275.574,9910.0
2025-03-21 13:50:00,275.67,275.82,275.51,275.51,6196.0,275.574,275.7239,275.414,275.414,6196.0
2025-03-21 13:55:00,275.55,275.65,275.4,275.57,8009.0,275.454,275.554,275.3041,275.474,8009.0
2025-03-21 14:00:00,275.51,275.61,275.12,275.12,10999.0,275.414,275.514,275.0242,275.0242,10999.0
2025-03-21 14:05:00,275.19,275.2,274.73,274.89,7192.0,275.0941,275.1041,274.6343,274.7943,7192.0
2025-03-21 14:10:00,274.89,274.94,274.8,274.85,10626.0,274.7943,274.8442,274.7043,274.7543,10626.0
2025-03-21 14:15:00,274.85,275.01,274.67,275.0,11496.0,274.7543,274.9142,274.5743,274.9042,11496.0
2025-03-21 14:20:00,275.08,275.2,274.95,275.2,10514.0,274.9842,275.1041,274.8542,275.1041,10514.0
2025-03-21 14:25:00,275.1,275.37,274.98,275.33,8196.0,275.0042,275.2741,274.8842,275.2341,8196.0
2025-03-21 14:30:00,275.26,275.78,275.24,275.76,13782.0,275.1641,275.6839,275.1441,275.6639,13782.0
2025-03-21 14:35:00,275.62,275.96,275.62,275.85,16055.0,275.524,275.8639,275.524,275.7539,16055.0
2025-03-21 14:40:00,275.93,275.96,275.77,275.77,21740.0,275.8339,275.8639,275.6739,275.6739,21740.0
2025-03-21 14:45:00,275.83,275.85,274.9,275.02,14185.0,275.7339,275.7539,274.8042,274.9242,14185.0
2025-03-21 14:50:00,275.02,275.29,274.91,275.29,15814.0,274.9242,275.1941,274.8142,275.1941,15814.0
2025-03-21 14:55:00,275.32,275.32,274.66,274.75,14068.0,275.2241,275.2241,274.5643,274.6543,14068.0
2025-03-21 15:00:00,274.67,274.7,273.87,274.01,26294.0,274.5743,274.6043,273.7746,273.9146,26294.0
2025-03-21 15:05:00,274.02,274.22,273.87,274.1,31848.0,273.9246,274.1245,273.7746,274.0045,31848.0
2025-03-21 15:10:00,274.1,274.19,273.88,274.07,30719.0,274.0045,274.0945,273.7846,273.9745,30719.0
2025-03-21 15:15:00,274.07,274.14,273.9,273.98,16963.0,273.9745,274.0445,273.8046,273.8846,16963.0
2025-03-21 15:20:00,273.99,273.99,273.43,273.74,32132.0,273.8946,273.8946,273.3348,273.6447,32132.0
2025-03-21 15:25:00,273.71,273.78,273.41,273.53,32553.0,273.6147,273.6846,273.3148,273.4347,32553.0
2025-03-21 15:30:00,273.53,273.67,273.31,273.37,32934.0,273.4347,273.5747,273.2148,273.2748,32934.0
2025-03-21 15:35:00,273.36,273.66,272.99,273.19,34819.0,273.2648,273.5647,272.8949,273.0948,34819.0
2025-03-21 15:40:00,273.19,274.08,273.11,273.94,30941.0,273.0948,273.9845,273.0149,273.8446,30941.0
2025-03-21 15:45:00,273.87,273.87,272.73,272.96,58619.0,273.7746,273.7746,272.635,272.8649,58619.0
2025-03-21 15:50:00,273.03,273.33,272.53,273.1,70385.0,272.9349,273.2348,272.4351,273.0049,70385.0
2025-03-21 15:55:00,273.13,273.24,272.79,272.86,224869.0,273.0349,273.1448,272.695,272.765,224869.0
2025-03-24 09:30:00,275.48,275.64,272.87,273.42,45740.0,275.384,275.544,272.775,273.3248,45740.0
2025-03-24 09:35:00,273.42,274.48,273.42,274.32,20835.0,273.3248,274.3844,273.3248,274.2245,20835.0
2025-03-24 09:40:00,274.32,275.61,274.28,275.21,21638.0,274.2245,275.514,274.1845,275.1141,21638.0
2025-03-24 09:45:00,275.12,276.01,274.88,275.12,28449.0,275.0242,275.9139,274.7843,275.0242,28449.0
2025-03-24 09:50:00,274.84,275.17,274.06,274.15,10607.0,274.7443,275.0742,273.9645,274.0545,10607.0
2025-03-24 09:55:00,274.28,274.81,274.14,274.73,8905.0,274.1845,274.7143,274.0445,274.6343,8905.0
2025-03-24 10:00:00,274.65,274.74,274.03,274.38,9386.0,274.5543,274.6443,273.9346,274.2844,9386.0
2025-03-24 10:05:00,274.49,274.86,274.49,274.71,18822.0,274.3944,274.7643,274.3944,274.6143,18822.0
2025-03-24 10:10:00,274.67,275.14,274.42,274.42,6774.0,274.5743,275.0442,274.3244,274.3244,6774.0
2025-03-24 10:15:00,274.75,274.75,273.88,273.88,7761.0,274.6543,274.6543,273.7846,273.7846,7761.0
2025-03-24 10:20:00,274.1,274.18,273.05,273.4,5823.0,274.0045,274.0845,272.9549,273.3048,5823.0
2025-03-24 10:25:00,273.19,273.52,273.19,273.32,5398.0,273.0948,273.4247,273.0948,273.2248,5398.0
2025-03-24 10:30:00,273.32,273.83,273.28,273.72,6984.0,273.2248,273.7346,273.1848,273.6247,6984.0
2025-03-24 10:35:00,273.8,273.8,273.29,273.47,13888.0,273.7046,273.7046,273.1948,273.3747,13888.0
2025-03-24 10:40:00,273.43,273.46,272.89,272.93,18192.0,273.3348,273.3648,272.7949,272.8349,18192.0
2025-03-24 10:45:00,272.96,273.69,272.94,273.52,5698.0,272.8649,273.5947,272.8449,273.4247,5698.0
2025-03-24 10:50:00,273.62,273.64,273.32,273.64,8565.0,273.5247,273.5447,273.2248,273.5447,8565.0
2025-03-24 10:55:00,273.73,274.07,273.61,274.0,10546.0,273.6347,273.9745,273.5147,273.9046,10546.0
2025-03-24 11:00:00,274.39,274.39,274.04,274.27,3821.0,274.2944,274.2944,273.9445,274.1745,3821.0
2025-03-24 11:05:00,274.27,274.6,274.13,274.13,13346.0,274.1745,274.5044,274.0345,274.0345,13346.0
2025-03-24 11:10:00,274.11,274.44,274.04,274.3,9455.0,274.0145,274.3444,273.9445,274.2045,9455.0
2025-03-24 11:15:00,274.21,274.6,274.21,274.59,4454.0,274.1145,274.5044,274.1145,274.4944,4454.0
2025-03-24 11:20:00,274.59,274.7,274.33,274.65,10293.0,274.4944,274.6043,274.2344,274.5543,10293.0
2025-03-24 11:25:00,274.48,275.0,274.48,274.77,14727.0,274.3844,274.9042,274.3844,274.6743,14727.0
2025-03-24 11:30:00,274.77,274.87,274.48,274.54,4101.0,274.6743,274.7743,274.3844,274.4444,4101.0
2025-03-24 11:35:00,274.54,274.71,274.53,274.54,4460.0,274.4444,274.6143,274.4344,274.4444,4460.0
2025-03-24 11:40:00,274.71,274.71,274.25,274.55,10200.0,274.6143,274.6143,274.1545,274.4544,10200.0
2025-03-24 11:45:00,274.51,274.58,274.19,274.26,6786.0,274.4144,274.4844,274.0945,274.1645,6786.0
2025-03-24 11:50:00,274.32,274.84,274.26,274.73,26558.0,274.2245,274.7443,274.1645,274.6343,26558.0
2025-03-24 11:55:00,274.74,274.84,274.61,274.79,14498.0,274.6443,274.7443,274.5144,274.6943,14498.0
2025-03-24 12:00:00,274.79,274.79,274.45,274.52,12537.0,274.6943,274.6943,274.3544,274.4244,12537.0
2025-03-24 12:05:00,274.52,275.07,274.52,274.73,15689.0,274.4244,274.9742,274.4244,274.6343,15689.0
2025-03-24 12:10:00,274.77,274.98,274.62,274.97,27347.0,274.6743,274.8842,274.5243,274.8742,27347.0
2025-03-24 12:15:00,274.91,274.94,274.69,274.69,10636.0,274.8142,274.8442,274.5943,274.5943,10636.0
2025-03-24 12:20:00,274.63,274.95,274.6,274.82,13676.0,274.5343,274.8542,274.5044,274.7243,13676.0
2025-03-24 12:25:00,274.85,275.0,274.64,274.67,7824.0,274.7543,274.9042,274.5443,274.5743,7824.0
2025-03-24 12:30:00,274.54,274.61,274.06,274.18,13638.0,274.4444,274.5144,273.9645,274.0845,13638.0
2025-03-24 12:35:00,274.41,274.41,273.62,273.62,5178.0,274.3144,274.3144,273.5247,273.5247,5178.0
2025-03-24 12:40:00,273.53,273.92,273.51,273.84,7444.0,273.4347,273.8246,273.4147,273.7446,7444.0
2025-03-24 12:45:00,273.85,273.87,273.71,273.87,3764.0,273.7546,273.7746,273.6147,273.7746,3764.0
2025-03-24 12:50:00,273.75,273.84,273.47,273.58,9134.0,273.6546,273.7446,273.3747,273.4847,9134.0
2025-03-24 12:55:00,273.58,273.58,273.39,273.52,7769.0,273.4847,273.4847,273.2948,273.4247,7769.0
2025-03-24 13:00:00,273.59,273.83,273.55,273.66,8491.0,273.4947,273.7346,273.4547,273.5647,8491.0
2025-03-24 13:05:00,273.73,273.76,273.45,273.54,6979.0,273.6347,273.6646,273.3548,273.4447,6979.0
2025-03-24 13:10:00,273.61,273.63,273.48,273.55,5748.0,273.5147,273.5347,273.3847,273.4547,5748.0
2025-03-24 13:15:00,273.5,273.86,273.49,273.8,6175.0,273.4047,273.7646,273.3947,273.7046,6175.0
2025-03-24 13:20:00,273.8,274.05,273.79,273.94,6401.0,273.7046,273.9545,273.6946,273.8446,6401.0
2025-03-24 13:25:00,273.95,274.03,273.55,273.72,8273.0,273.8546,273.9346,273.4547,273.6247,8273.0
2025-03-24 13:30:00,273.72,273.99,273.71,273.93,5969.0,273.6247,273.8946,273.6147,273.8346,5969.0
2025-03-24 13:35:00,273.97,274.08,273.81,273.95,4751.0,273.8746,273.9845,273.7146,273.8546,4751.0
2025-03-24 13:40:00,273.95,274.07,273.81,273.92,7463.0,273.8546,273.9745,273.7146,273.8246,7463.0
2025-03-24 13:45:00,273.9,274.13,273.85,273.98,5824.0,273.8046,274.0345,273.7546,273.8846,5824.0
2025-03-24 13:50:00,273.94,274.06,273.9,274.0,4504.0,273.8446,273.9645,273.8046,273.9046,4504.0
2025-03-24 13:55:00,274.0,274.06,273.86,274.02,52444.0,273.9046,273.9645,273.7646,273.9246,52444.0
2025-03-24 14:00:00,273.98,274.0,273.29,273.33,8927.0,273.8846,273.9046,273.1948,273.2348,8927.0
2025-03-24 14:05:00,273.33,273.36,272.97,272.99,8269.0,273.2348,273.2648,272.8749,272.8949,8269.0
2025-03-24 14:10:00,273.0,273.17,272.99,273.12,7534.0,272.9049,273.0749,272.8949,273.0249,7534.0
2025-03-24 14:15:00,273.12,273.21,272.89,272.97,9525.0,273.0249,273.1148,272.7949,272.8749,9525.0
2025-03-24 14:20:00,272.85,272.99,272.53,272.74,11882.0,272.755,272.8949,272.4351,272.645,11882.0
2025-03-24 14:25:00,272.6,272.83,272.59,272.78,5569.0,272.5051,272.735,272.4951,272.685,5569.0
2025-03-24 14:30:00,272.81,273.34,272.81,273.16,16334.0,272.715,273.2448,272.715,273.0649,16334.0
2025-03-24 14:35:00,272.99,273.31,272.99,273.31,6563.0,272.8949,273.2148,272.8949,273.2148,6563.0
2025-03-24 14:40:00,273.3,273.42,272.94,273.23,23388.0,273.2048,273.3248,272.8449,273.1348,23388.0
2025-03-24 14:45:00,273.32,273.43,273.08,273.34,5714.0,273.2248,273.3348,272.9849,273.2448,5714.0
2025-03-24 14:50:00,273.31,273.64,273.25,273.54,9415.0,273.2148,273.5447,273.1548,273.4447,9415.0
2025-03-24 14:55:00,273.54,273.66,273.37,273.63,9946.0,273.4447,273.5647,273.2748,273.5347,9946.0
2025-03-24 15:00:00,273.63,273.7,273.47,273.47,6998.0,273.5347,273.6047,273.3747,273.3747,6998.0
2025-03-24 15:05:00,273.55,273.74,273.44,273.61,7440.0,273.4547,273.6447,273.3448,273.5147,7440.0
2025-03-24 15:10:00,273.57,273.6,273.42,273.56,7243.0,273.4747,273.5047,273.3248,273.4647,7243.0
2025-03-24 15:15:00,273.64,273.77,273.43,273.49,8470.0,273.5447,273.6746,273.3348,273.3947,8470.0
2025-03-24 15:20:00,273.46,273.75,273.4,273.68,6896.0,273.3648,273.6546,273.3048,273.5847,6896.0
2025-03-24 15:25:00,273.68,273.7,273.41,273.49,7194.0,273.5847,273.6047,273.3148,273.3947,7194.0
2025-03-24 15:30:00,273.49,273.83,273.42,273.79,11764.0,273.3947,273.7346,273.3248,273.6946,11764.0
2025-03-24 15:35:00,273.74,274.09,273.71,274.05,10865.0,273.6447,273.9945,273.6147,273.9545,10865.0
2025-03-24 15:40:00,274.04,274.19,273.8,274.17,17620.0,273.9445,274.0945,273.7046,274.0745,17620.0
2025-03-24 15:45:00,274.26,274.64,274.16,274.45,13567.0,274.1645,274.5443,274.0645,274.3544,13567.0
2025-03-24 15:50:00,274.49,274.52,273.95,274.36,26507.0,274.3944,274.4244,273.8546,274.2644,26507.0
2025-03-24 15:55:00,274.24,274.3,273.8,273.87,126429.0,274.1445,274.2045,273.7046,273.7746,126429.0
2025-03-25 09:30:00,275.04,275.3,273.11,273.51,42971.0,274.9442,275.2041,273.0149,273.4147,42971.0
2025-03-25 09:35:00,273.5,273.51,272.14,272.72,31844.0,273.4047,273.4147,272.0452,272.625,31844.0
2025-03-25 09:40:00,272.72,274.69,272.71,274.15,22968.0,272.625,274.5943,272.615,274.0545,22968.0
2025-03-25 09:45:00,274.06,274.55,273.94,274.29,20968.0,273.9645,274.4544,273.8446,274.1945,20968.0
2025-03-25 09:50:00,274.02,274.72,273.56,274.55,7818.0,273.9246,274.6243,273.4647,274.4544,7818.0
2025-03-25 09:55:00,274.55,274.55,274.11,274.25,11907.0,274.4544,274.4544,274.0145,274.1545,11907.0
2025-03-25 10:00:00,274.15,274.89,274.13,274.86,24246.0,274.0545,274.7943,274.0345,274.7643,24246.0
2025-03-25 10:05:00,274.83,274.9,274.53,274.61,7227.0,274.7343,274.8042,274.4344,274.5144,7227.0
2025-03-25 10:10:00,274.69,274.84,274.18,274.18,13343.0,274.5943,274.7443,274.0845,274.0845,13343.0
2025-03-25 10:15:00,274.13,274.44,274.04,274.37,7864.0,274.0345,274.3444,273.9445,274.2744,7864.0
2025-03-25 10:20:00,274.3,274.87,274.3,274.72,8866.0,274.2045,274.7743,274.2045,274.6243,8866.0
2025-03-25 10:25:00,274.61,274.74,274.43,274.59,12166.0,274.5144,274.6443,274.3344,274.4944,12166.0
2025-03-25 10:30:00,274.71,275.34,274.42,275.33,11809.0,274.6143,275.2441,274.3244,275.2341,11809.0
2025-03-25 10:35:00,275.44,275.44,275.12,275.21,7844.0,275.3441,275.3441,275.0242,275.1141,7844.0
2025-03-25 10:40:00,275.21,275.36,274.56,274.58,7386.0,275.1141,275.2641,274.4644,274.4844,7386.0
2025-03-25 10:45:00,274.67,274.72,274.42,274.59,6895.0,274.5743,274.6243,274.3244,274.4944,6895.0
2025-03-25 10:50:00,274.59,274.82,274.58,274.69,6701.0,274.4944,274.7243,274.4844,274.5943,6701.0
2025-03-25 10:55:00,274.69,274.83,274.67,274.74,14966.0,274.5943,274.7343,274.5743,274.6443,14966.0
2025-03-25 11:00:00,274.76,275.52,274.53,275.33,24101.0,274.6643,275.424,274.4344,275.2341,24101.0
2025-03-25 11:05:00,275.33,275.89,275.33,275.89,20844.0,275.2341,275.7939,275.2341,275.7939,20844.0
2025-03-25 11:10:00,275.83,275.94,275.6,275.88,17478.0,275.7339,275.8439,275.504,275.7839,17478.0
2025-03-25 11:15:00,275.77,275.86,275.4,275.54,14503.0,275.6739,275.7639,275.3041,275.444,14503.0
2025-03-25 11:20:00,275.54,275.6,275.46,275.55,6510.0,275.444,275.504,275.3641,275.454,6510.0
2025-03-25 11:25:00,275.55,275.61,275.23,275.36,38455.0,275.454,275.514,275.1341,275.2641,38455.0
2025-03-25 11:30:00,275.49,275.54,275.35,275.54,4796.0,275.394,275.444,275.2541,275.444,4796.0
2025-03-25 11:35:00,275.54,275.61,275.26,275.41,14097.0,275.444,275.514,275.1641,275.3141,14097.0
2025-03-25 11:40:00,275.36,275.57,275.16,275.32,24330.0,275.2641,275.474,275.0642,275.2241,24330.0
2025-03-25 11:45:00,275.25,275.44,274.87,275.03,10336.0,275.1541,275.3441,274.7743,274.9342,10336.0
2025-03-25 11:50:00,275.03,275.03,274.83,274.89,25919.0,274.9342,274.9342,274.7343,274.7943,25919.0
2025-03-25 11:55:00,274.9,274.96,274.49,274.86,17688.0,274.8042,274.8642,274.3944,274.7643,17688.0
2025-03-25 12:00:00,274.86,274.93,274.65,274.79,16667.0,274.7643,274.8342,274.5543,274.6943,16667.0
2025-03-25 12:05:00,274.74,274.87,274.69,274.86,19181.0,274.6443,274.7743,274.5943,274.7643,19181.0
2025-03-25 12:10:00,274.86,274.86,274.71,274.76,17725.0,274.7643,274.7643,274.6143,274.6643,17725.0
2025-03-25 12:15:00,274.76,274.88,274.38,274.57,28916.0,274.6643,274.7843,274.2844,274.4744,28916.0
2025-03-25 12:20:00,274.5,274.69,274.39,274.52,17451.0,274.4044,274.5943,274.2944,274.4244,17451.0
2025-03-25 12:25:00,274.52,274.77,274.39,274.7,21458.0,274.4244,274.6743,274.2944,274.6043,21458.0
2025-03-25 12:30:00,274.53,274.75,274.53,274.61,7894.0,274.4344,274.6543,274.4344,274.5144,7894.0
2025-03-25 12:35:00,274.55,274.56,273.96,273.96,11879.0,274.4544,274.4644,273.8646,273.8646,11879.0
2025-03-25 12:40:00,273.96,274.26,273.96,274.24,3322.0,273.8646,274.1645,273.8646,274.1445,3322.0
2025-03-25 12:45:00,274.25,274.26,273.85,273.97,4883.0,274.1545,274.1645,273.7546,273.8746,4883.0
2025-03-25 12:50:00,273.8,274.08,273.79,273.93,2387.0,273.7046,273.9845,273.6946,273.8346,2387.0
2025-03-25 12:55:00,273.94,274.07,273.92,274.07,7709.0,273.8446,273.9745,273.8246,273.9745,7709.0
2025-03-25 13:00:00,274.07,274.18,273.87,274.1,4907.0,273.9745,274.0845,273.7746,274.0045,4907.0
2025-03-25 13:05:00,273.98,273.98,273.49,273.64,5140.0,273.8846,273.8846,273.3947,273.5447,5140.0
2025-03-25 13:10:00,273.77,273.94,273.57,273.57,9323.0,273.6746,273.8446,273.4747,273.4747,9323.0
2025-03-25 13:15:00,273.64,273.83,273.46,273.57,5547.0,273.5447,273.7346,273.3648,273.4747,5547.0
2025-03-25 13:20:00,273.58,273.72,273.5,273.64,8804.0,273.4847,273.6247,273.4047,273.5447,8804.0
2025-03-25 13:25:00,273.65,273.68,273.38,273.67,9820.0,273.5547,273.5847,273.2848,273.5747,9820.0
2025-03-25 13:30:00,273.68,273.91,273.67,273.8,5416.0,273.5847,273.8146,273.5747,273.7046,5416.0
2025-03-25 13:35:00,273.91,274.08,273.79,274.06,7165.0,273.8146,273.9845,273.6946,273.9645,7165.0
2025-03-25 13:40:00,274.08,274.25,274.08,274.1,6860.0,273.9845,274.1545,273.9845,274.0045,6860.0
2025-03-25 13:45:00,274.19,274.19,273.69,273.69,3164.0,274.0945,274.0945,273.5947,273.5947,3164.0
2025-03-25 13:50:00,273.68,273.84,273.44,273.84,4492.0,273.5847,273.7446,273.3448,273.7446,4492.0
2025-03-25 13:55:00,273.8,273.95,273.7,273.8,4090.0,273.7046,273.8546,273.6047,273.7046,4090.0
2025-03-25 14:00:00,273.96,274.16,273.81,273.97,4747.0,273.8646,274.0645,273.7146,273.8746,4747.0
2025-03-25 14:05:00,273.94,274.24,273.86,274.2,8378.0,273.8446,274.1445,273.7646,274.1045,8378.0
2025-03-25 14:10:00,274.1,274.23,274.01,274.17,6736.0,274.0045,274.1345,273.9146,274.0745,6736.0
2025-03-25 14:15:00,274.09,274.16,273.96,274.11,7076.0,273.9945,274.0645,273.8646,274.0145,7076.0
2025-03-25 14:20:00,274.1,274.2,274.04,274.18,5305.0,274.0045,274.1045,273.9445,274.0845,5305.0
2025-03-25 14:25:00,274.16,274.3,274.02,274.12,7439.0,274.0645,274.2045,273.9246,274.0245,7439.0
2025-03-25 14:30:00,274.11,274.11,273.81,273.96,6667.0,274.0145,274.0145,273.7146,273.8646,6667.0
2025-03-25 14:35:00,274.04,274.04,273.81,273.86,6731.0,273.9445,273.9445,273.7146,273.7646,6731.0
2025-03-25 14:40:00,273.91,273.92,273.8,273.8,3063.0,273.8146,273.8246,273.7046,273.7046,3063.0
2025-03-25 14:45:00,273.91,273.98,273.8,273.86,4177.0,273.8146,273.8846,273.7046,273.7646,4177.0
2025-03-25 14:50:00,273.84,273.98,273.77,273.94,7496.0,273.7446,273.8846,273.6746,273.8446,7496.0
2025-03-25 14:55:00,273.97,273.97,273.65,273.81,17589.0,273.8746,273.8746,273.5547,273.7146,17589.0
2025-03-25 15:00:00,273.79,274.1,273.56,274.1,6197.0,273.6946,274.0045,273.4647,274.0045,6197.0
2025-03-25 15:05:00,274.02,274.19,273.87,274.02,7640.0,273.9246,274.0945,273.7746,273.9246,7640.0
2025-03-25 15:10:00,274.1,274.1,273.86,274.03,8535.0,274.0045,274.0045,273.7646,273.9346,8535.0
2025-03-25 15:15:00,274.08,274.4,274.06,274.29,4886.0,273.9845,274.3044,273.9645,274.1945,4886.0
2025-03-25 15:20:00,274.28,274.32,274.15,274.23,6724.0,274.1845,274.2245,274.0545,274.1345,6724.0
2025-03-25 15:25:00,274.23,274.23,273.98,273.99,8545.0,274.1345,274.1345,273.8846,273.8946,8545.0
2025-03-25 15:30:00,273.97,274.25,273.97,274.11,11051.0,273.8746,274.1545,273.8746,274.0145,11051.0
2025-03-25 15:35:00,274.0,274.72,273.04,274.39,32050.0,273.9046,274.6243,272.9449,274.2944,32050.0
2025-03-25 15:40:00,274.39,274.54,274.2,274.29,8797.0,274.2944,274.4444,274.1045,274.1945,8797.0
2025-03-25 15:45:00,274.41,274.9,274.26,274.75,21129.0,274.3144,274.8042,274.1645,274.6543,21129.0
2025-03-25 15:50:00,274.69,275.0,274.23,274.7,36183.0,274.5943,274.9042,274.1345,274.6043,36183.0
2025-03-25 15:55:00,274.84,274.95,274.26,274.45,128890.0,274.7443,274.8542,274.1645,274.3544,128890.0
2025-03-26 09:30:00,276.25,276.25,274.5,275.17,55796.0,276.1538,276.1538,274.4044,275.0742,55796.0
2025-03-26 09:35:00,275.17,276.02,275.17,275.98,5714.0,275.0742,275.9239,275.0742,275.8839,5714.0
2025-03-26 09:40:00,276.2,277.37,275.83,276.35,11017.0,276.1038,277.2734,275.7339,276.2537,11017.0
2025-03-26 09:45:00,276.38,276.82,275.92,276.11,9208.0,276.2837,276.7236,275.8239,276.0138,9208.0
2025-03-26 09:50:00,276.54,276.64,276.07,276.07,5762.0,276.4437,276.5436,275.9738,275.9738,5762.0
2025-03-26 09:55:00,276.05,276.49,275.14,275.18,6779.0,275.9538,276.3937,275.0442,275.0842,6779.0
2025-03-26 10:00:00,275.57,275.61,274.94,275.14,10911.0,275.474,275.514,274.8442,275.0442,10911.0
2025-03-26 10:05:00,275.29,276.1,275.14,276.0,12676.0,275.1941,276.0038,275.0442,275.9039,12676.0
2025-03-26 10:10:00,275.74,276.31,275.74,276.16,3654.0,275.644,276.2138,275.644,276.0638,3654.0
2025-03-26 10:15:00,276.0,276.0,275.19,275.19,9774.0,275.9039,275.9039,275.0941,275.0941,9774.0
2025-03-26 10:20:00,275.17,275.46,274.94,275.38,11468.0,275.0742,275.3641,274.8442,275.2841,11468.0
2025-03-26 10:25:00,274.99,275.03,274.44,274.91,9995.0,274.8942,274.9342,274.3444,274.8142,9995.0
2025-03-26 10:30:00,274.99,276.02,273.0,275.16,24172.0,274.8942,275.9239,272.9049,275.0642,24172.0
2025-03-26 10:35:00,275.31,275.31,274.7,274.7,6530.0,275.2141,275.2141,274.6043,274.6043,6530.0
2025-03-26 10:40:00,274.7,275.0,274.54,274.76,6250.0,274.6043,274.9042,274.4444,274.6643,6250.0
2025-03-26 10:45:00,274.96,274.96,274.45,274.56,7767.0,274.8642,274.8642,274.3544,274.4644,7767.0
2025-03-26 10:50:00,274.46,274.87,274.41,274.42,8758.0,274.3644,274.7743,274.3144,274.3244,8758.0
2025-03-26 10:55:00,274.27,274.85,274.23,274.8,9983.0,274.1745,274.7543,274.1345,274.7043,9983.0
2025-03-26 11:00:00,274.87,275.11,274.13,274.13,17229.0,274.7743,275.0142,274.0345,274.0345,17229.0
2025-03-26 11:05:00,274.15,274.4,273.91,273.91,6775.0,274.0545,274.3044,273.8146,273.8146,6775.0
2025-03-26 11:10:00,273.92,274.22,273.83,274.13,13622.0,273.8246,274.1245,273.7346,274.0345,13622.0
2025-03-26 11:15:00,274.13,274.32,273.7,273.98,53733.0,274.0345,274.2245,273.6047,273.8846,53733.0
2025-03-26 11:20:00,273.84,274.17,273.77,274.11,8091.0,273.7446,274.0745,273.6746,274.0145,8091.0
2025-03-26 11:25:00,274.08,274.13,273.45,273.59,16840.0,273.9845,274.0345,273.3548,273.4947,16840.0
2025-03-26 11:30:00,273.59,274.17,273.48,273.99,16479.0,273.4947,274.0745,273.3847,273.8946,16479.0
2025-03-26 11:35:00,274.06,274.3,273.92,274.16,11977.0,273.9645,274.2045,273.8246,274.0645,11977.0
2025-03-26 11:40:00,274.16,274.3,273.94,273.98,5416.0,274.0645,274.2045,273.8446,273.8846,5416.0
2025-03-26 11:45:00,274.0,274.25,273.89,274.24,18433.0,273.9046,274.1545,273.7946,274.1445,18433.0
2025-03-26 11:50:00,274.21,274.23,273.91,274.1,20310.0,274.1145,274.1345,273.8146,274.0045,20310.0
2025-03-26 11:55:00,274.11,274.24,273.69,273.72,5873.0,274.0145,274.1445,273.5947,273.6247,5873.0
2025-03-26 12:00:00,273.72,274.04,273.66,274.0,1925.0,273.6247,273.9445,273.5647,273.9046,1925.0
2025-03-26 12:05:00,274.16,274.16,273.72,273.85,15055.0,274.0645,274.0645,273.6247,273.7546,15055.0
2025-03-26 12:10:00,273.78,274.11,273.78,274.1,3981.0,273.6846,274.0145,273.6846,274.0045,3981.0
2025-03-26 12:15:00,273.99,274.11,273.83,273.85,9334.0,273.8946,274.0145,273.7346,273.7546,9334.0
2025-03-26 12:20:00,273.86,274.08,273.81,273.84,8377.0,273.7646,273.9845,273.7146,273.7446,8377.0
2025-03-26 12:25:00,273.8,274.09,273.8,274.0,4195.0,273.7046,273.9945,273.7046,273.9046,4195.0
2025-03-26 12:30:00,274.0,274.44,273.94,274.15,19544.0,273.9046,274.3444,273.8446,274.0545,19544.0
2025-03-26 12:35:00,274.15,274.33,273.87,273.87,8327.0,274.0545,274.2344,273.7746,273.7746,8327.0
2025-03-26 12:40:00,273.93,273.98,273.58,273.59,14954.0,273.8346,273.8846,273.4847,273.4947,14954.0
2025-03-26 12:45:00,273.6,273.66,273.44,273.48,9371.0,273.5047,273.5647,273.3448,273.3847,9371.0
2025-03-26 12:50:00,273.66,273.76,273.28,273.4,12585.0,273.5647,273.6646,273.1848,273.3048,12585.0
2025-03-26 12:55:00,273.4,273.41,272.73,272.96,8062.0,273.3048,273.3148,272.635,272.8649,8062.0
2025-03-26 13:00:00,272.96,273.23,272.84,273.23,4370.0,272.8649,273.1348,272.745,273.1348,4370.0
2025-03-26 13:05:00,273.2,273.5,273.2,273.5,6817.0,273.1048,273.4047,273.1048,273.4047,6817.0
2025-03-26 13:10:00,273.5,273.88,273.45,273.79,7402.0,273.4047,273.7846,273.3548,273.6946,7402.0
2025-03-26 13:15:00,273.77,273.78,273.26,273.27,4389.0,273.6746,273.6846,273.1648,273.1748,4389.0
2025-03-26 13:20:00,273.39,273.66,273.34,273.48,3088.0,273.2948,273.5647,273.2448,273.3847,3088.0
2025-03-26 13:25:00,273.43,273.57,273.11,273.11,8622.0,273.3348,273.4747,273.0149,273.0149,8622.0
2025-03-26 13:30:00,273.1,273.11,272.81,272.92,2837.0,273.0049,273.0149,272.715,272.8249,2837.0
2025-03-26 13:35:00,272.93,273.32,272.92,273.27,7323.0,272.8349,273.2248,272.8249,273.1748,7323.0
2025-03-26 13:40:00,273.22,273.56,273.22,273.3,4713.0,273.1248,273.4647,273.1248,273.2048,4713.0
2025-03-26 13:45:00,273.27,273.42,273.05,273.21,3806.0,273.1748,273.3248,272.9549,273.1148,3806.0
2025-03-26 13:50:00,273.21,273.24,273.04,273.04,6566.0,273.1148,273.1448,272.9449,272.9449,6566.0
2025-03-26 13:55:00,272.96,273.18,272.87,273.04,2540.0,272.8649,273.0848,272.775,272.9449,2540.0
2025-03-26 14:00:00,273.04,273.35,272.97,273.1,6459.0,272.9449,273.2548,272.8749,273.0049,6459.0
2025-03-26 14:05:00,273.02,273.29,272.97,273.16,6813.0,272.9249,273.1948,272.8749,273.0649,6813.0
2025-03-26 14:10:00,273.16,273.39,272.86,272.87,8417.0,273.0649,273.2948,272.765,272.775,8417.0
2025-03-26 14:15:00,272.91,272.98,272.65,272.65,11251.0,272.8149,272.8849,272.555,272.555,11251.0
2025-03-26 14:20:00,272.64,272.68,272.37,272.52,4703.0,272.545,272.585,272.2751,272.4251,4703.0
2025-03-26 14:25:00,272.54,272.7,272.45,272.45,6905.0,272.4451,272.605,272.3551,272.3551,6905.0
2025-03-26 14:30:00,272.44,272.49,272.2,272.21,4290.0,272.3451,272.3951,272.1052,272.1152,4290.0
2025-03-26 14:35:00,272.35,272.35,272.09,272.26,8095.0,272.2551,272.2551,271.9952,272.1652,8095.0
2025-03-26 14:40:00,272.27,272.36,271.85,272.12,6212.0,272.1752,272.2651,271.7553,272.0252,6212.0
2025-03-26 14:45:00,272.07,272.4,272.02,272.22,6728.0,271.9752,272.3051,271.9253,272.1252,6728.0
2025-03-26 14:50:00,272.23,272.33,272.09,272.14,5592.0,272.1352,272.2351,271.9952,272.0452,5592.0
2025-03-26 14:55:00,272.23,272.6,272.14,272.46,6520.0,272.1352,272.5051,272.0452,272.3651,6520.0
2025-03-26 15:00:00,272.47,272.52,272.26,272.26,3948.0,272.3751,272.4251,272.1652,272.1652,3948.0
2025-03-26 15:05:00,272.41,272.68,272.25,272.53,8768.0,272.3151,272.585,272.1552,272.4351,8768.0
2025-03-26 15:10:00,272.42,272.52,272.21,272.5,6220.0,272.3251,272.4251,272.1152,272.4051,6220.0
2025-03-26 15:15:00,272.53,272.82,272.52,272.63,6829.0,272.4351,272.725,272.4251,272.535,6829.0
2025-03-26 15:20:00,272.66,272.99,272.57,272.57,8581.0,272.565,272.8949,272.4751,272.4751,8581.0
2025-03-26 15:25:00,272.64,272.67,272.56,272.64,3457.0,272.545,272.575,272.4651,272.545,3457.0
2025-03-26 15:30:00,272.64,273.1,272.61,273.05,11875.0,272.545,273.0049,272.515,272.9549,11875.0
2025-03-26 15:35:00,273.1,273.29,272.91,273.09,8354.0,273.0049,273.1948,272.8149,272.9949,8354.0
2025-03-26 15:40:00,273.05,273.25,272.86,273.04,6216.0,272.9549,273.1548,272.765,272.9449,6216.0
2025-03-26 15:45:00,273.03,273.36,272.79,273.3,10392.0,272.9349,273.2648,272.695,273.2048,10392.0
2025-03-26 15:50:00,273.36,273.36,272.96,273.08,36594.0,273.2648,273.2648,272.8649,272.9849,36594.0
2025-03-26 15:55:00,273.03,273.13,271.94,272.5,176710.0,272.9349,273.0349,271.8453,272.4051,176710.0
2025-03-27 09:30:00,273.66,273.66,271.64,271.64,39303.0,273.5647,273.5647,271.5454,271.5454,39303.0
2025-03-27 09:35:00,272.31,272.52,271.58,272.0,8906.0,272.2152,272.4251,271.4854,271.9053,8906.0
2025-03-27 09:40:00,272.13,272.6,271.0,271.03,15953.0,272.0352,272.5051,270.9056,270.9356,15953.0
2025-03-27 09:45:00,271.35,272.88,271.14,272.54,12267.0,271.2555,272.785,271.0456,272.4451,12267.0
2025-03-27 09:50:00,272.47,272.99,271.68,271.98,9483.0,272.3751,272.8949,271.5854,271.8853,9483.0
2025-03-27 09:55:00,271.98,272.7,271.98,272.7,5291.0,271.8853,272.605,271.8853,272.605,5291.0
2025-03-27 10:00:00,272.7,273.41,272.7,273.19,8254.0,272.605,273.3148,272.605,273.0948,8254.0
2025-03-27 10:05:00,273.27,273.83,272.89,273.04,5643.0,273.1748,273.7346,272.7949,272.9449,5643.0
2025-03-27 10:10:00,272.98,273.74,272.98,273.55,8278.0,272.8849,273.6447,272.8849,273.4547,8278.0
2025-03-27 10:15:00,273.46,274.16,273.28,273.94,8103.0,273.3648,274.0645,273.1848,273.8446,8103.0
2025-03-27 10:20:00,274.1,274.37,273.9,274.25,5190.0,274.0045,274.2744,273.8046,274.1545,5190.0
2025-03-27 10:25:00,274.09,274.28,274.02,274.15,3166.0,273.9945,274.1845,273.9246,274.0545,3166.0
2025-03-27 10:30:00,274.15,274.4,273.93,274.13,5736.0,274.0545,274.3044,273.8346,274.0345,5736.0
2025-03-27 10:35:00,274.28,274.64,274.12,274.41,5462.0,274.1845,274.5443,274.0245,274.3144,5462.0
2025-03-27 10:40:00,274.42,274.59,274.02,274.16,13974.0,274.3244,274.4944,273.9246,274.0645,13974.0
2025-03-27 10:45:00,274.04,274.35,273.54,273.66,17910.0,273.9445,274.2544,273.4447,273.5647,17910.0
2025-03-27 10:50:00,273.59,274.0,273.47,274.0,8533.0,273.4947,273.9046,273.3747,273.9046,8533.0
2025-03-27 10:55:00,273.83,273.83,273.5,273.68,13841.0,273.7346,273.7346,273.4047,273.5847,13841.0
2025-03-27 11:00:00,273.68,274.1,273.5,273.97,10018.0,273.5847,274.0045,273.4047,273.8746,10018.0
2025-03-27 11:05:00,274.0,274.0,273.57,273.57,7616.0,273.9046,273.9046,273.4747,273.4747,7616.0
2025-03-27 11:10:00,273.55,274.13,273.55,273.97,3203.0,273.4547,274.0345,273.4547,273.8746,3203.0
2025-03-27 11:15:00,274.16,274.16,273.66,274.07,7009.0,274.0645,274.0645,273.5647,273.9745,7009.0
2025-03-27 11:20:00,273.96,274.12,273.69,273.94,6239.0,273.8646,274.0245,273.5947,273.8446,6239.0
2025-03-27 11:25:00,273.94,273.98,273.76,273.76,7396.0,273.8446,273.8846,273.6646,273.6646,7396.0
2025-03-27 11:30:00,273.94,274.08,273.77,274.0,6984.0,273.8446,273.9845,273.6746,273.9046,6984.0
2025-03-27 11:35:00,273.89,274.01,273.43,273.5,6045.0,273.7946,273.9146,273.3348,273.4047,6045.0
2025-03-27 11:40:00,273.46,273.6,273.37,273.55,3568.0,273.3648,273.5047,273.2748,273.4547,3568.0
2025-03-27 11:45:00,273.46,273.52,273.14,273.21,14086.0,273.3648,273.4247,273.0449,273.1148,14086.0
2025-03-27 11:50:00,273.3,273.52,273.22,273.4,2038.0,273.2048,273.4247,273.1248,273.3048,2038.0
2025-03-27 11:55:00,273.2,273.54,273.1,273.54,4119.0,273.1048,273.4447,273.0049,273.4447,4119.0
2025-03-27 12:00:00,273.62,274.0,273.55,273.84,2343.0,273.5247,273.9046,273.4547,273.7446,2343.0
2025-03-27 12:05:00,273.92,274.2,273.77,274.05,5904.0,273.8246,274.1045,273.6746,273.9545,5904.0
2025-03-27 12:10:00,274.04,274.12,273.81,273.81,2992.0,273.9445,274.0245,273.7146,273.7146,2992.0
2025-03-27 12:15:00,273.79,273.92,273.73,273.92,2957.0,273.6946,273.8246,273.6347,273.8246,2957.0
2025-03-27 12:20:00,273.9,274.15,273.78,274.05,3901.0,273.8046,274.0545,273.6846,273.9545,3901.0
2025-03-27 12:25:00,274.1,274.49,274.04,274.31,5419.0,274.0045,274.3944,273.9445,274.2145,5419.0
2025-03-27 12:30:00,274.38,274.45,273.91,274.0,12703.0,274.2844,274.3544,273.8146,273.9046,12703.0
2025-03-27 12:35:00,273.91,274.09,273.8,273.91,4574.0,273.8146,273.9945,273.7046,273.8146,4574.0
2025-03-27 12:40:00,273.85,273.92,273.63,273.69,2208.0,273.7546,273.8246,273.5347,273.5947,2208.0
2025-03-27 12:45:00,273.69,273.7,272.98,272.98,2288.0,273.5947,273.6047,272.8849,272.8849,2288.0
2025-03-27 12:50:00,272.86,273.25,272.86,273.19,3588.0,272.765,273.1548,272.765,273.0948,3588.0
2025-03-27 12:55:00,273.1,273.16,273.01,273.16,1845.0,273.0049,273.0649,272.9149,273.0649,1845.0
2025-03-27 13:00:00,273.12,273.31,272.91,273.15,10578.0,273.0249,273.2148,272.8149,273.0549,10578.0
2025-03-27 13:05:00,273.16,273.39,273.16,273.38,2966.0,273.0649,273.2948,273.0649,273.2848,2966.0
2025-03-27 13:10:00,273.38,273.45,273.18,273.45,3140.0,273.2848,273.3548,273.0848,273.3548,3140.0
2025-03-27 13:15:00,273.34,273.45,273.22,273.36,3821.0,273.2448,273.3548,273.1248,273.2648,3821.0
2025-03-27 13:20:00,273.36,273.45,273.26,273.43,4645.0,273.2648,273.3548,273.1648,273.3348,4645.0
2025-03-27 13:25:00,273.4,273.42,273.18,273.28,3050.0,273.3048,273.3248,273.0848,273.1848,3050.0
2025-03-27 13:30:00,273.29,273.76,273.28,273.63,2943.0,273.1948,273.6646,273.1848,273.5347,2943.0
2025-03-27 13:35:00,273.64,273.88,273.54,273.65,5373.0,273.5447,273.7846,273.4447,273.5547,5373.0
2025-03-27 13:40:00,273.63,273.63,273.36,273.36,4081.0,273.5347,273.5347,273.2648,273.2648,4081.0
2025-03-27 13:45:00,273.42,273.5,273.17,273.5,3691.0,273.3248,273.4047,273.0749,273.4047,3691.0
2025-03-27 13:50:00,273.55,273.59,273.01,273.02,2854.0,273.4547,273.4947,272.9149,272.9249,2854.0
2025-03-27 13:55:00,272.96,273.02,272.9,273.01,2029.0,272.8649,272.9249,272.8049,272.9149,2029.0
2025-03-27 14:00:00,273.12,273.37,273.01,273.28,1901.0,273.0249,273.2748,272.9149,273.1848,1901.0
2025-03-27 14:05:00,273.29,273.64,273.27,273.33,5829.0,273.1948,273.5447,273.1748,273.2348,5829.0
2025-03-27 14:10:00,273.42,273.72,273.41,273.72,3700.0,273.3248,273.6247,273.3148,273.6247,3700.0
2025-03-27 14:15:00,273.71,273.72,273.5,273.57,7147.0,273.6147,273.6247,273.4047,273.4747,7147.0
2025-03-27 14:20:00,273.5,273.92,273.5,273.69,11637.0,273.4047,273.8246,273.4047,273.5947,11637.0
2025-03-27 14:25:00,273.66,273.67,273.42,273.49,3562.0,273.5647,273.5747,273.3248,273.3947,3562.0
2025-03-27 14:30:00,273.53,273.59,273.22,273.33,7117.0,273.4347,273.4947,273.1248,273.2348,7117.0
2025-03-27 14:35:00,273.36,273.56,273.33,273.54,4202.0,273.2648,273.4647,273.2348,273.4447,4202.0
2025-03-27 14:40:00,273.48,273.63,273.37,273.4,6470.0,273.3847,273.5347,273.2748,273.3048,6470.0
2025-03-27 14:45:00,273.31,273.41,273.18,273.4,4575.0,273.2148,273.3148,273.0848,273.3048,4575.0
2025-03-27 14:50:00,273.3,273.32,273.05,273.26,8301.0,273.2048,273.2248,272.9549,273.1648,8301.0
2025-03-27 14:55:00,273.25,273.25,272.5,272.55,4535.0,273.1548,273.1548,272.4051,272.4551,4535.0
2025-03-27 15:00:00,272.64,273.15,272.58,273.03,6179.0,272.545,273.0549,272.4851,272.9349,6179.0
2025-03-27 15:05:00,272.98,273.36,272.88,273.28,6825.0,272.8849,273.2648,272.785,273.1848,6825.0
2025-03-27 15:10:00,273.29,273.43,273.21,273.43,7148.0,273.1948,273.3348,273.1148,273.3348,7148.0
2025-03-27 15:15:00,273.35,273.53,273.19,273.33,9796.0,273.2548,273.4347,273.0948,273.2348,9796.0
2025-03-27 15:20:00,273.32,273.56,273.17,273.52,11183.0,273.2248,273.4647,273.0749,273.4247,11183.0
2025-03-27 15:25:00,273.53,273.59,273.32,273.4,12502.0,273.4347,273.4947,273.2248,273.3048,12502.0
2025-03-27 15:30:00,273.53,273.76,272.81,273.08,61372.0,273.4347,273.6646,272.715,272.9849,61372.0
2025-03-27 15:35:00,273.24,273.81,273.11,273.63,18678.0,273.1448,273.7146,273.0149,273.5347,18678.0
2025-03-27 15:40:00,273.63,274.04,273.62,273.96,56395.0,273.5347,273.9445,273.5247,273.8646,56395.0
2025-03-27 15:45:00,273.99,274.83,273.95,274.78,110783.0,273.8946,274.7343,273.8546,274.6843,110783.0
2025-03-27 15:50:00,274.9,275.13,274.52,274.96,100312.0,274.8042,275.0342,274.4244,274.8642,100312.0
2025-03-27 15:55:00,275.02,275.06,274.42,274.53,248292.0,274.9242,274.9642,274.3244,274.4344,248292.0
2025-03-28 09:30:00,275.14,276.48,274.17,275.59,62567.0,275.0442,276.3837,274.0745,275.494,62567.0
2025-03-28 09:35:00,275.43,276.51,275.17,275.92,40151.0,275.3341,276.4137,275.0742,275.8239,40151.0
2025-03-28 09:40:00,275.94,276.37,275.65,275.87,11755.0,275.8439,276.2737,275.554,275.7739,11755.0
2025-03-28 09:45:00,275.87,276.37,275.58,275.94,47224.0,275.7739,276.2737,275.484,275.8439,47224.0
2025-03-28 09:50:00,275.94,276.49,275.82,276.49,24567.0,275.8439,276.3937,275.7239,276.3937,24567.0
2025-03-28 09:55:00,276.53,276.69,276.0,276.46,53535.0,276.4337,276.5936,275.9039,276.3637,53535.0
2025-03-28 10:00:00,276.36,276.7,276.06,276.53,182905.0,276.2637,276.6036,275.9638,276.4337,182905.0
2025-03-28 10:05:00,276.55,276.74,276.02,276.26,23226.0,276.4537,276.6436,275.9239,276.1638,23226.0
2025-03-28 10:10:00,276.26,278.04,276.01,277.74,33838.0,276.1638,277.9432,275.9139,277.6433,33838.0
2025-03-28 10:15:00,277.65,277.73,276.32,276.32,9177.0,277.5533,277.6333,276.2238,276.2238,9177.0
2025-03-28 10:20:00,276.63,276.75,276.41,276.63,9464.0,276.5336,276.6536,276.3137,276.5336,9464.0
2025-03-28 10:25:00,276.63,277.1,276.5,276.66,12906.0,276.5336,277.0035,276.4037,276.5636,12906.0
2025-03-28 10:30:00,276.66,276.98,276.47,276.81,12503.0,276.5636,276.8835,276.3737,276.7136,12503.0
2025-03-28 10:35:00,276.69,276.95,276.35,276.46,32870.0,276.5936,276.8535,276.2537,276.3637,32870.0
2025-03-28 10:40:00,276.46,276.56,276.25,276.25,10653.0,276.3637,276.4637,276.1538,276.1538,10653.0
2025-03-28 10:45:00,276.29,276.77,276.01,276.54,42277.0,276.1938,276.6736,275.9139,276.4437,42277.0
2025-03-28 10:50:00,276.65,277.3,276.48,277.3,12081.0,276.5536,277.2034,276.3837,277.2034,12081.0
2025-03-28 10:55:00,277.27,277.54,276.92,277.02,14568.0,277.1734,277.4433,276.8235,276.9235,14568.0
2025-03-28 11:00:00,276.94,277.32,276.67,277.0,32823.0,276.8435,277.2234,276.5736,276.9035,32823.0
2025-03-28 11:05:00,277.34,277.48,276.93,277.0,8205.0,277.2434,277.3834,276.8335,276.9035,8205.0
2025-03-28 11:10:00,277.0,277.44,276.99,277.34,7683.0,276.9035,277.3434,276.8935,277.2434,7683.0
2025-03-28 11:15:00,277.29,277.38,277.04,277.15,13659.0,277.1934,277.2834,276.9435,277.0535,13659.0
2025-03-28 11:20:00,277.15,277.33,277.09,277.12,49530.0,277.0535,277.2334,276.9935,277.0235,49530.0
2025-03-28 11:25:00,277.13,277.57,277.06,277.44,13798.0,277.0335,277.4733,276.9635,277.3434,13798.0
2025-03-28 11:30:00,277.44,277.97,277.25,277.91,182196.0,277.3434,277.8732,277.1534,277.8132,182196.0
2025-03-28 11:35:00,277.97,278.04,277.63,277.64,6028.0,277.8732,277.9432,277.5333,277.5433,6028.0
2025-03-28 11:40:00,277.62,277.92,277.54,277.61,16171.0,277.5233,277.8232,277.4433,277.5133,16171.0
2025-03-28 11:45:00,277.65,278.11,277.61,278.11,5982.0,277.5533,278.0131,277.5133,278.0131,5982.0
2025-03-28 11:50:00,278.0,278.24,277.85,278.13,10787.0,277.9032,278.1431,277.7532,278.0331,10787.0
2025-03-28 11:55:00,278.13,278.23,277.69,277.79,4890.0,278.0331,278.1331,277.5933,277.6932,4890.0
2025-03-28 12:00:00,277.78,278.15,277.7,278.15,11328.0,277.6832,278.0531,277.6033,278.0531,11328.0
2025-03-28 12:05:00,278.16,278.3,278.03,278.17,7285.0,278.0631,278.2031,277.9332,278.0731,7285.0
2025-03-28 12:10:00,278.26,278.89,278.17,278.49,26717.0,278.1631,278.7929,278.0731,278.393,26717.0
2025-03-28 12:15:00,278.49,278.49,277.88,277.88,19256.0,278.393,278.393,277.7832,277.7832,19256.0
2025-03-28 12:20:00,277.93,278.19,277.86,277.92,7024.0,277.8332,278.0931,277.7632,277.8232,7024.0
2025-03-28 12:25:00,277.94,278.21,277.84,277.88,9042.0,277.8432,278.1131,277.7432,277.7832,9042.0
2025-03-28 12:30:00,277.88,278.09,277.67,277.86,5017.0,277.7832,277.9931,277.5733,277.7632,5017.0
2025-03-28 12:35:00,277.79,277.95,277.71,277.8,25428.0,277.6932,277.8532,277.6133,277.7032,25428.0
2025-03-28 12:40:00,277.79,277.92,277.31,277.36,17758.0,277.6932,277.8232,277.2134,277.2634,17758.0
2025-03-28 12:45:00,277.39,277.59,277.05,277.48,7049.0,277.2934,277.4933,276.9535,277.3834,7049.0
2025-03-28 12:50:00,277.48,277.67,277.37,277.52,5691.0,277.3834,277.5733,277.2734,277.4233,5691.0
2025-03-28 12:55:00,277.52,277.58,277.14,277.26,10757.0,277.4233,277.4833,277.0435,277.1634,10757.0
2025-03-28 13:00:00,277.25,277.32,277.04,277.16,33773.0,277.1534,277.2234,276.9435,277.0635,33773.0
2025-03-28 13:05:00,277.17,277.49,277.06,277.42,12555.0,277.0735,277.3933,276.9635,277.3234,12555.0
2025-03-28 13:10:00,277.49,278.02,277.36,277.94,12579.0,277.3933,277.9232,277.2634,277.8432,12579.0
2025-03-28 13:15:00,277.94,278.25,277.85,278.03,8128.0,277.8432,278.1531,277.7532,277.9332,8128.0
2025-03-28 13:20:00,277.97,278.18,277.79,278.14,6808.0,277.8732,278.0831,277.6932,278.0431,6808.0
2025-03-28 13:25:00,278.06,278.06,277.67,277.68,10013.0,277.9631,277.9631,277.5733,277.5833,10013.0
2025-03-28 13:30:00,277.72,277.91,277.67,277.81,8559.0,277.6233,277.8132,277.5733,277.7132,8559.0
2025-03-28 13:35:00,277.9,278.04,277.6,277.93,12923.0,277.8032,277.9432,277.5033,277.8332,12923.0
2025-03-28 13:40:00,277.95,277.95,277.66,277.67,20775.0,277.8532,277.8532,277.5633,277.5733,20775.0
2025-03-28 13:45:00,277.67,278.02,277.39,277.81,11108.0,277.5733,277.9232,277.2934,277.7132,11108.0
2025-03-28 13:50:00,277.81,278.08,277.67,278.07,12793.0,277.7132,277.9831,277.5733,277.9731,12793.0
2025-03-28 13:55:00,278.0,278.25,277.85,278.21,5973.0,277.9032,278.1531,277.7532,278.1131,5973.0
2025-03-28 14:00:00,278.18,278.34,278.03,278.12,8346.0,278.0831,278.2431,277.9332,278.0231,8346.0
2025-03-28 14:05:00,278.03,278.23,277.88,278.15,23955.0,277.9332,278.1331,277.7832,278.0531,23955.0
2025-03-28 14:10:00,278.27,278.41,278.05,278.11,5704.0,278.1731,278.313,277.9532,278.0131,5704.0
2025-03-28 14:15:00,278.1,278.28,278.02,278.22,9342.0,278.0031,278.1831,277.9232,278.1231,9342.0
2025-03-28 14:20:00,278.2,278.43,277.91,278.0,18396.0,278.1031,278.333,277.8132,277.9032,18396.0
2025-03-28 14:25:00,278.0,278.11,277.93,278.07,12313.0,277.9032,278.0131,277.8332,277.9731,12313.0
2025-03-28 14:30:00,278.08,278.39,277.99,278.28,8820.0,277.9831,278.293,277.8932,278.1831,8820.0
2025-03-28 14:35:00,278.25,278.37,278.19,278.22,11346.0,278.1531,278.273,278.0931,278.1231,11346.0
2025-03-28 14:40:00,278.22,278.38,278.15,278.25,8197.0,278.1231,278.283,278.0531,278.1531,8197.0
2025-03-28 14:45:00,278.33,278.4,278.2,278.34,11040.0,278.2331,278.303,278.1031,278.2431,11040.0
2025-03-28 14:50:00,278.28,278.34,278.0,278.05,25953.0,278.1831,278.2431,277.9032,277.9532,25953.0
2025-03-28 14:55:00,278.11,278.46,278.11,278.35,16736.0,278.0131,278.363,278.0131,278.253,16736.0
2025-03-28 15:00:00,278.47,278.69,278.34,278.64,11941.0,278.373,278.5929,278.2431,278.5429,11941.0
2025-03-28 15:05:00,278.66,278.8,278.53,278.69,14229.0,278.5629,278.7029,278.433,278.5929,14229.0
2025-03-28 15:10:00,278.7,278.75,278.55,278.71,14366.0,278.6029,278.6529,278.453,278.6129,14366.0
2025-03-28 15:15:00,278.65,278.71,278.48,278.61,13993.0,278.5529,278.6129,278.383,278.513,13993.0
2025-03-28 15:20:00,278.61,278.72,278.52,278.68,13539.0,278.513,278.6229,278.423,278.5829,13539.0
2025-03-28 15:25:00,278.72,278.73,278.51,278.69,21896.0,278.6229,278.6329,278.413,278.5929,21896.0
2025-03-28 15:30:00,278.69,278.78,278.45,278.75,45951.0,278.5929,278.6829,278.353,278.6529,45951.0
2025-03-28 15:35:00,278.79,279.0,278.64,278.64,50684.0,278.6929,278.9028,278.5429,278.5429,50684.0
2025-03-28 15:40:00,278.71,279.11,278.71,279.08,33061.0,278.6129,279.0128,278.6129,278.9828,33061.0
2025-03-28 15:45:00,279.09,279.65,278.99,279.5,32183.0,278.9928,279.5526,278.8928,279.4026,32183.0
2025-03-28 15:50:00,279.5,279.74,279.01,279.67,46226.0,279.4026,279.6426,278.9128,279.5726,46226.0
2025-03-28 15:55:00,279.67,279.81,278.78,278.87,344373.0,279.5726,279.7125,278.6829,278.7729,344373.0
2025-03-31 09:30:00,278.95,281.67,278.81,280.62,59377.0,278.8528,281.5719,278.7129,280.5223,59377.0
2025-03-31 09:35:00,280.55,281.3,279.44,280.3,16930.0,280.4523,281.202,279.3427,280.2024,16930.0
2025-03-31 09:40:00,280.62,280.78,279.64,280.65,20903.0,280.5223,280.6822,279.5426,280.5522,20903.0
2025-03-31 09:45:00,280.65,281.24,279.8,280.43,47126.0,280.5522,281.142,279.7025,280.3323,47126.0
2025-03-31 09:50:00,280.3,280.97,279.7,280.77,19259.0,280.2024,280.8721,279.6026,280.6722,19259.0
2025-03-31 09:55:00,280.6,281.19,280.44,281.1,15761.0,280.5023,281.0921,280.3423,281.0021,15761.0
2025-03-31 10:00:00,281.21,281.61,280.94,281.16,49866.0,281.1121,281.5119,280.8421,281.0621,49866.0
2025-03-31 10:05:00,281.1,282.36,281.09,282.21,13491.0,281.0021,282.2617,280.9921,282.1117,13491.0
2025-03-31 10:10:00,282.3,282.41,281.59,282.13,21004.0,282.2017,282.3116,281.4919,282.0317,21004.0
2025-03-31 10:15:00,282.13,282.47,281.88,281.92,27216.0,282.0317,282.3716,281.7818,281.8218,27216.0
2025-03-31 10:20:00,281.92,282.11,281.63,281.98,51642.0,281.8218,282.0117,281.5319,281.8818,51642.0
2025-03-31 10:25:00,281.99,282.9,281.99,282.64,19914.0,281.8918,282.8015,281.8918,282.5416,19914.0
2025-03-31 10:30:00,282.53,283.21,282.41,283.09,18428.0,282.4316,283.1114,282.3116,282.9914,18428.0
2025-03-31 10:35:00,283.02,283.08,282.39,282.8,22301.0,282.9214,282.9814,282.2916,282.7015,22301.0
2025-03-31 10:40:00,282.73,282.81,282.38,282.6,26145.0,282.6315,282.7115,282.2816,282.5016,26145.0
2025-03-31 10:45:00,282.56,283.15,282.44,282.86,14802.0,282.4616,283.0514,282.3416,282.7615,14802.0
2025-03-31 10:50:00,282.86,283.48,282.33,283.48,130825.0,282.7615,283.3813,282.2317,283.3813,130825.0
2025-03-31 10:55:00,283.31,283.72,283.23,283.54,16004.0,283.2113,283.6212,283.1313,283.4412,16004.0
2025-03-31 11:00:00,283.35,283.42,283.02,283.25,10861.0,283.2513,283.3213,282.9214,283.1513,10861.0
2025-03-31 11:05:00,283.25,283.34,282.68,282.7,14459.0,283.1513,283.2413,282.5815,282.6015,14459.0
2025-03-31 11:10:00,282.83,282.95,282.55,282.95,17856.0,282.7315,282.8514,282.4516,282.8514,17856.0
2025-03-31 11:15:00,282.81,283.38,282.8,283.38,9329.0,282.7115,283.2813,282.7015,283.2813,9329.0
2025-03-31 11:20:00,283.38,283.51,283.02,283.03,13208.0,283.2813,283.4113,282.9214,282.9314,13208.0
2025-03-31 11:25:00,282.99,283.04,282.5,282.54,24419.0,282.8914,282.9414,282.4016,282.4416,24419.0
2025-03-31 11:30:00,282.47,282.66,282.0,282.35,30205.0,282.3716,282.5615,281.9018,282.2517,30205.0
2025-03-31 11:35:00,282.35,282.57,282.19,282.28,8809.0,282.2517,282.4716,282.0917,282.1817,8809.0
2025-03-31 11:40:00,282.41,282.41,282.0,282.04,33235.0,282.3116,282.3116,281.9018,281.9418,33235.0
2025-03-31 11:45:00,282.12,282.54,281.98,282.44,12099.0,282.0217,282.4416,281.8818,282.3416,12099.0
2025-03-31 11:50:00,282.52,282.98,282.43,282.83,28749.0,282.4216,282.8814,282.3316,282.7315,28749.0
2025-03-31 11:55:00,282.82,282.82,282.26,282.49,26543.0,282.7215,282.7215,282.1617,282.3916,26543.0
2025-03-31 12:00:00,282.52,282.75,282.35,282.65,32901.0,282.4216,282.6515,282.2517,282.5515,32901.0
2025-03-31 12:05:00,282.73,282.73,282.26,282.48,46540.0,282.6315,282.6315,282.1617,282.3816,46540.0
2025-03-31 12:10:00,282.48,282.77,281.96,282.38,298518.0,282.3816,282.6715,281.8618,282.2816,298518.0
2025-03-31 12:15:00,282.31,282.51,282.11,282.38,40776.0,282.2117,282.4116,282.0117,282.2816,40776.0
2025-03-31 12:20:00,282.42,282.5,282.28,282.49,19066.0,282.3216,282.4016,282.1817,282.3916,19066.0
2025-03-31 12:25:00,282.44,282.58,282.22,282.42,12037.0,282.3416,282.4816,282.1217,282.3216,12037.0
2025-03-31 12:30:00,282.47,282.65,282.2,282.56,13586.0,282.3716,282.5515,282.1017,282.4616,13586.0
2025-03-31 12:35:00,282.54,282.62,282.24,282.62,11858.0,282.4416,282.5216,282.1417,282.5216,11858.0
2025-03-31 12:40:00,282.6,282.61,282.27,282.35,16388.0,282.5016,282.5116,282.1717,282.2517,16388.0
2025-03-31 12:45:00,282.34,282.73,282.33,282.6,7407.0,282.2417,282.6315,282.2317,282.5016,7407.0
2025-03-31 12:50:00,282.62,282.88,282.52,282.78,10097.0,282.5216,282.7815,282.4216,282.6815,10097.0
2025-03-31 12:55:00,282.74,282.75,282.4,282.56,7530.0,282.6415,282.6515,282.3016,282.4616,7530.0
2025-03-31 13:00:00,282.58,282.91,282.52,282.87,13911.0,282.4816,282.8115,282.4216,282.7715,13911.0
2025-03-31 13:05:00,282.84,282.85,282.59,282.65,9264.0,282.7415,282.7515,282.4916,282.5515,9264.0
2025-03-31 13:10:00,282.56,282.95,282.5,282.94,9189.0,282.4616,282.8514,282.4016,282.8414,9189.0
2025-03-31 13:15:00,282.96,282.96,282.53,282.65,15314.0,282.8614,282.8614,282.4316,282.5515,15314.0
2025-03-31 13:20:00,282.57,282.62,282.41,282.53,34224.0,282.4716,282.5216,282.3116,282.4316,34224.0
2025-03-31 13:25:00,282.53,282.79,282.49,282.78,11962.0,282.4316,282.6915,282.3916,282.6815,11962.0
2025-03-31 13:30:00,282.8,282.8,282.48,282.61,12879.0,282.7015,282.7015,282.3816,282.5116,12879.0
2025-03-31 13:35:00,282.59,282.75,282.49,282.71,10243.0,282.4916,282.6515,282.3916,282.6115,10243.0
2025-03-31 13:40:00,282.76,282.76,282.48,282.55,12615.0,282.6615,282.6615,282.3816,282.4516,12615.0
2025-03-31 13:45:00,282.61,282.75,282.45,282.75,20682.0,282.5116,282.6515,282.3516,282.6515,20682.0
2025-03-31 13:50:00,282.68,282.8,282.6,282.69,10244.0,282.5815,282.7015,282.5016,282.5915,10244.0
2025-03-31 13:55:00,282.77,282.77,282.41,282.42,14857.0,282.6715,282.6715,282.3116,282.3216,14857.0
2025-03-31 14:00:00,282.44,282.93,282.44,282.88,21199.0,282.3416,282.8315,282.3416,282.7815,21199.0
2025-03-31 14:05:00,282.88,283.67,282.73,283.67,8456.0,282.7815,283.5712,282.6315,283.5712,8456.0
2025-03-31 14:10:00,283.67,284.06,283.51,283.56,15681.0,283.5712,283.9611,283.4113,283.4612,15681.0
2025-03-31 14:15:00,283.61,283.92,283.55,283.89,11726.0,283.5112,283.8211,283.4512,283.7911,11726.0
2025-03-31 14:20:00,283.84,283.85,283.48,283.56,26151.0,283.7411,283.7511,283.3813,283.4612,26151.0
2025-03-31 14:25:00,283.62,283.83,283.27,283.45,24331.0,283.5212,283.7311,283.1713,283.3513,24331.0
2025-03-31 14:30:00,283.47,283.62,283.39,283.53,10804.0,283.3713,283.5212,283.2913,283.4312,10804.0
2025-03-31 14:35:00,283.53,283.62,283.34,283.56,20807.0,283.4312,283.5212,283.2413,283.4612,20807.0
2025-03-31 14:40:00,283.56,283.84,283.43,283.76,72403.0,283.4612,283.7411,283.3313,283.6612,72403.0
2025-03-31 14:45:00,283.71,283.71,282.97,283.16,15401.0,283.6112,283.6112,282.8714,283.0614,15401.0
2025-03-31 14:50:00,283.15,283.55,283.15,283.5,9589.0,283.0514,283.4512,283.0514,283.4013,9589.0
2025-03-31 14:55:00,283.48,283.53,282.48,282.48,11768.0,283.3813,283.4312,282.3816,282.3816,11768.0
2025-03-31 15:00:00,282.49,283.27,282.48,283.27,14601.0,282.3916,283.1713,282.3816,283.1713,14601.0
2025-03-31 15:05:00,283.25,283.38,282.97,283.38,14621.0,283.1513,283.2813,282.8714,283.2813,14621.0
2025-03-31 15:10:00,283.38,283.92,283.22,283.79,20311.0,283.2813,283.8211,283.1214,283.6912,20311.0
2025-03-31 15:15:00,283.72,284.18,283.72,284.02,11308.0,283.6212,284.081,283.6212,283.9211,11308.0
2025-03-31 15:20:00,283.93,284.38,283.86,284.1,40130.0,283.8311,284.2809,283.7611,284.001,40130.0
2025-03-31 15:25:00,284.08,284.11,283.59,283.72,22567.0,283.9811,284.011,283.4912,283.6212,22567.0
2025-03-31 15:30:00,283.64,283.91,283.32,283.83,41277.0,283.5412,283.8111,283.2213,283.7311,41277.0
2025-03-31 15:35:00,283.85,283.92,283.27,283.55,22467.0,283.7511,283.8211,283.1713,283.4512,22467.0
2025-03-31 15:40:00,283.57,284.71,283.57,284.16,45774.0,283.4712,284.6108,283.4712,284.061,45774.0
2025-03-31 15:45:00,284.01,284.12,283.35,283.35,37320.0,283.9111,284.021,283.2513,283.2513,37320.0
2025-03-31 15:50:00,283.52,283.52,282.54,282.72,82416.0,283.4212,283.4212,282.4416,282.6215,82416.0
2025-03-31 15:55:00,282.78,283.48,282.56,283.1,323682.0,282.6815,283.3813,282.4616,283.0014,323682.0
2025-04-01 09:30:00,283.51,285.26,283.51,284.81,63776.0,283.4113,285.1606,283.4113,284.7108,63776.0
2025-04-01 09:35:00,284.81,285.26,283.01,283.92,13374.0,284.7108,285.1606,282.9114,283.8211,13374.0
2025-04-01 09:40:00,284.05,284.05,282.15,282.34,59457.0,283.9511,283.9511,282.0517,282.2417,59457.0
2025-04-01 09:45:00,282.67,283.11,282.63,282.79,20415.0,282.5715,283.0114,282.5316,282.6915,20415.0
2025-04-01 09:50:00,282.63,283.89,282.51,283.88,18509.0,282.5316,283.7911,282.4116,283.7811,18509.0
2025-04-01 09:55:00,283.64,283.69,282.45,282.45,11748.0,283.5412,283.5912,282.3516,282.3516,11748.0
2025-04-01 10:00:00,282.68,283.44,281.61,281.68,21385.0,282.5815,283.3413,281.5119,281.5819,21385.0
2025-04-01 10:05:00,282.1,282.67,281.02,281.75,49268.0,282.0017,282.5715,280.9221,281.6519,49268.0
2025-04-01 10:10:00,281.48,282.5,281.48,282.2,10297.0,281.382,282.4016,281.382,282.1017,10297.0
2025-04-01 10:15:00,282.25,282.46,281.87,282.02,41760.0,282.1517,282.3616,281.7718,281.9218,41760.0
2025-04-01 10:20:00,282.11,283.07,282.0,282.53,12354.0,282.0117,282.9714,281.9018,282.4316,12354.0
2025-04-01 10:25:00,282.82,282.88,282.34,282.63,19973.0,282.7215,282.7815,282.2417,282.5316,19973.0
2025-04-01 10:30:00,282.42,282.77,282.1,282.77,14463.0,282.3216,282.6715,282.0017,282.6715,14463.0
2025-04-01 10:35:00,282.55,283.03,282.48,282.79,31555.0,282.4516,282.9314,282.3816,282.6915,31555.0
2025-04-01 10:40:00,282.79,283.32,282.71,283.15,10701.0,282.6915,283.2213,282.6115,283.0514,10701.0
2025-04-01 10:45:00,283.15,283.61,283.14,283.51,16361.0,283.0514,283.5112,283.0414,283.4113,16361.0
2025-04-01 10:50:00,283.58,283.77,283.38,283.5,9548.0,283.4812,283.6712,283.2813,283.4013,9548.0
2025-04-01 10:55:00,283.64,284.08,283.37,283.99,27136.0,283.5412,283.9811,283.2713,283.8911,27136.0
2025-04-01 11:00:00,283.99,284.25,283.59,284.04,39214.0,283.8911,284.151,283.4912,283.9411,39214.0
2025-04-01 11:05:00,284.03,284.7,284.03,284.54,14487.0,283.9311,284.6008,283.9311,284.4409,14487.0
2025-04-01 11:10:00,284.45,284.86,284.45,284.79,17766.0,284.3509,284.7608,284.3509,284.6908,17766.0
2025-04-01 11:15:00,284.76,285.04,284.7,284.85,48043.0,284.6608,284.9407,284.6008,284.7508,48043.0
2025-04-01 11:20:00,284.87,285.28,284.69,285.18,309787.0,284.7708,285.1806,284.5908,285.0807,309787.0
2025-04-01 11:25:00,285.18,285.7,285.18,285.24,36318.0,285.0807,285.6005,285.0807,285.1406,36318.0
2025-04-01 11:30:00,285.31,285.5,284.78,285.46,23931.0,285.2106,285.4006,284.6808,285.3606,23931.0
2025-04-01 11:35:00,285.47,285.79,285.17,285.79,17765.0,285.3706,285.6905,285.0707,285.6905,17765.0
2025-04-01 11:40:00,285.72,285.78,284.83,285.17,19162.0,285.6205,285.6805,284.7308,285.0707,19162.0
2025-04-01 11:45:00,285.15,285.28,284.9,285.1,16045.0,285.0507,285.1806,284.8008,285.0007,16045.0
2025-04-01 11:50:00,285.08,285.13,284.83,285.06,10840.0,284.9807,285.0307,284.7308,284.9607,10840.0
2025-04-01 11:55:00,285.04,285.64,284.97,285.64,27421.0,284.9407,285.5405,284.8707,285.5405,27421.0
2025-04-01 12:00:00,285.53,286.12,285.53,286.12,21161.0,285.4305,286.0203,285.4305,286.0203,21161.0
2025-04-01 12:05:00,286.03,286.39,285.82,286.39,14081.0,285.9304,286.2902,285.7204,286.2902,14081.0
2025-04-01 12:10:00,286.34,286.42,285.57,285.71,23092.0,286.2403,286.3202,285.4705,285.6105,23092.0
2025-04-01 12:15:00,285.59,286.25,285.56,286.07,10938.0,285.4905,286.1503,285.4605,285.9704,10938.0
2025-04-01 12:20:00,286.24,286.25,285.93,286.04,11474.0,286.1403,286.1503,285.8304,285.9404,11474.0
2025-04-01 12:25:00,286.04,286.09,285.36,285.4,15020.0,285.9404,285.9904,285.2606,285.3006,15020.0
2025-04-01 12:30:00,285.4,285.4,284.69,284.69,29824.0,285.3006,285.3006,284.5908,284.5908,29824.0
2025-04-01 12:35:00,284.88,284.88,283.91,283.92,21260.0,284.7808,284.7808,283.8111,283.8211,21260.0
2025-04-01 12:40:00,283.86,284.25,283.77,284.24,21767.0,283.7611,284.151,283.6712,284.141,21767.0
2025-04-01 12:45:00,284.23,284.4,284.02,284.22,8312.0,284.131,284.3009,283.9211,284.121,8312.0
2025-04-01 12:50:00,284.13,284.42,284.05,284.25,8144.0,284.031,284.3209,283.9511,284.151,8144.0
2025-04-01 12:55:00,284.25,284.91,284.25,284.82,32349.0,284.151,284.8108,284.151,284.7208,32349.0
2025-04-01 13:00:00,284.76,285.05,284.49,284.66,35882.0,284.6608,284.9507,284.3909,284.5608,35882.0
2025-04-01 13:05:00,284.58,284.85,284.56,284.76,29079.0,284.4809,284.7508,284.4609,284.6608,29079.0
2025-04-01 13:10:00,284.57,284.95,284.5,284.65,30587.0,284.4709,284.8507,284.4009,284.5509,30587.0
2025-04-01 13:15:00,284.63,284.91,284.54,284.57,11501.0,284.5309,284.8108,284.4409,284.4709,11501.0
2025-04-01 13:20:00,284.57,284.67,284.39,284.52,51278.0,284.4709,284.5708,284.2909,284.4209,51278.0
2025-04-01 13:25:00,284.48,284.55,284.06,284.27,96866.0,284.3809,284.4509,283.9611,284.171,96866.0
2025-04-01 13:30:00,284.13,284.33,284.02,284.22,27759.0,284.031,284.231,283.9211,284.121,27759.0
2025-04-01 13:35:00,284.15,284.46,284.1,284.42,24562.0,284.051,284.3609,284.001,284.3209,24562.0
2025-04-01 13:40:00,284.37,284.61,284.13,284.23,23187.0,284.271,284.5109,284.031,284.131,23187.0
2025-04-01 13:45:00,284.22,284.72,284.15,284.69,22551.0,284.121,284.6208,284.051,284.5908,22551.0
2025-04-01 13:50:00,284.6,284.67,284.39,284.48,31770.0,284.5009,284.5708,284.2909,284.3809,31770.0
2025-04-01 13:55:00,284.52,284.55,284.39,284.48,15319.0,284.4209,284.4509,284.2909,284.3809,15319.0
2025-04-01 14:00:00,284.43,284.59,284.15,284.59,53216.0,284.3309,284.4909,284.051,284.4909,53216.0
2025-04-01 14:05:00,284.61,285.03,284.47,284.93,24400.0,284.5109,284.9307,284.3709,284.8308,24400.0
2025-04-01 14:10:00,284.92,285.14,284.53,284.54,177521.0,284.8208,285.0407,284.4309,284.4409,177521.0
2025-04-01 14:15:00,284.67,285.02,284.5,284.71,19763.0,284.5708,284.9207,284.4009,284.6108,19763.0
2025-04-01 14:20:00,284.86,285.41,284.75,285.08,13098.0,284.7608,285.3106,284.6508,284.9807,13098.0
2025-04-01 14:25:00,285.12,285.41,285.04,285.39,10647.0,285.0207,285.3106,284.9407,285.2906,10647.0
2025-04-01 14:30:00,285.36,285.36,284.92,285.04,26684.0,285.2606,285.2606,284.8208,284.9407,26684.0
2025-04-01 14:35:00,285.09,285.16,284.74,284.98,12268.0,284.9907,285.0607,284.6408,284.8807,12268.0
2025-04-01 14:40:00,284.89,284.98,284.63,284.85,14587.0,284.7908,284.8807,284.5309,284.7508,14587.0
2025-04-01 14:45:00,284.72,284.76,284.13,284.28,12527.0,284.6208,284.6608,284.031,284.181,12527.0
2025-04-01 14:50:00,284.27,284.41,284.0,284.41,17246.0,284.171,284.3109,283.9011,284.3109,17246.0
2025-04-01 14:55:00,284.32,284.6,284.23,284.6,14948.0,284.221,284.5009,284.131,284.5009,14948.0
2025-04-01 15:00:00,284.58,284.77,284.47,284.56,15212.0,284.4809,284.6708,284.3709,284.4609,15212.0
2025-04-01 15:05:00,284.57,284.85,284.54,284.67,10792.0,284.4709,284.7508,284.4409,284.5708,10792.0
2025-04-01 15:10:00,284.59,284.75,284.35,284.39,11230.0,284.4909,284.6508,284.251,284.2909,11230.0
2025-04-01 15:15:00,284.53,284.7,284.23,284.23,9596.0,284.4309,284.6008,284.131,284.131,9596.0
2025-04-01 15:20:00,284.37,284.72,284.15,284.72,17560.0,284.271,284.6208,284.051,284.6208,17560.0
2025-04-01 15:25:00,284.73,285.42,284.66,285.42,33094.0,284.6308,285.3206,284.5608,285.3206,33094.0
2025-04-01 15:30:00,285.32,285.62,285.08,285.62,67834.0,285.2206,285.5205,284.9807,285.5205,67834.0
2025-04-01 15:35:00,285.55,286.01,285.49,285.85,46838.0,285.4505,285.9104,285.3906,285.7504,46838.0
2025-04-01 15:40:00,285.96,285.96,285.25,285.5,44887.0,285.8604,285.8604,285.1506,285.4006,44887.0
2025-04-01 15:45:00,285.45,285.54,284.96,285.34,281529.0,285.3506,285.4405,284.8607,285.2406,281529.0
2025-04-01 15:50:00,285.43,285.47,284.62,284.83,82139.0,285.3306,285.3706,284.5209,284.7308,82139.0
2025-04-01 15:55:00,284.83,285.3,283.83,284.36,190635.0,284.7308,285.2006,283.7311,284.261,190635.0
2025-04-02 09:30:00,283.02,284.32,281.05,281.05,54269.0,282.9214,284.221,280.9521,280.9521,54269.0
2025-04-02 09:35:00,281.34,281.69,279.61,279.62,24993.0,281.242,281.5919,279.5126,279.5226,24993.0
2025-04-02 09:40:00,279.72,280.53,278.34,278.35,13604.0,279.6226,280.4323,278.2431,278.253,13604.0
2025-04-02 09:45:00,278.31,279.28,278.09,278.64,10048.0,278.2131,279.1827,277.9931,278.5429,10048.0
2025-04-02 09:50:00,278.91,278.91,277.0,277.53,14675.0,278.8129,278.8129,276.9035,277.4333,14675.0
2025-04-02 09:55:00,277.37,277.6,276.21,277.23,29016.0,277.2734,277.5033,276.1138,277.1334,29016.0
2025-04-02 10:00:00,277.35,278.5,277.21,277.28,18987.0,277.2534,278.403,277.1134,277.1834,18987.0
2025-04-02 10:05:00,277.48,278.41,277.47,278.13,10574.0,277.3834,278.313,277.3734,278.0331,10574.0
2025-04-02 10:10:00,278.02,278.67,277.96,277.96,14698.0,277.9232,278.5729,277.8632,277.8632,14698.0
2025-04-02 10:15:00,277.96,279.01,277.84,278.9,8262.0,277.8632,278.9128,277.7432,278.8029,8262.0
2025-04-02 10:20:00,278.84,278.94,278.33,278.59,11139.0,278.7429,278.8428,278.2331,278.493,11139.0
2025-04-02 10:25:00,278.72,279.27,278.49,279.27,12212.0,278.6229,279.1727,278.393,279.1727,12212.0
2025-04-02 10:30:00,279.3,279.73,279.2,279.73,7581.0,279.2027,279.6326,279.1028,279.6326,7581.0
2025-04-02 10:35:00,279.79,280.22,279.69,280.12,14234.0,279.6925,280.1224,279.5926,280.0224,14234.0
2025-04-02 10:40:00,280.15,280.31,279.91,280.08,10956.0,280.0524,280.2124,279.8125,279.9824,10956.0
2025-04-02 10:45:00,280.08,280.41,279.91,280.36,8297.0,279.9824,280.3123,279.8125,280.2623,8297.0
2025-04-02 10:50:00,280.38,280.71,280.29,280.59,8116.0,280.2823,280.6122,280.1924,280.4923,8116.0
2025-04-02 10:55:00,280.36,280.82,280.1,280.82,23298.0,280.2623,280.7222,280.0024,280.7222,23298.0
2025-04-02 11:00:00,280.71,280.88,280.24,280.49,16798.0,280.6122,280.7822,280.1424,280.3923,16798.0
2025-04-02 11:05:00,280.49,280.49,279.77,280.1,12971.0,280.3923,280.3923,279.6726,280.0024,12971.0
2025-04-02 11:10:00,279.99,280.04,279.75,279.87,11467.0,279.8925,279.9425,279.6526,279.7725,11467.0
2025-04-02 11:15:00,279.87,280.05,279.56,280.05,22076.0,279.7725,279.9525,279.4626,279.9525,22076.0
2025-04-02 11:20:00,280.19,280.25,279.26,279.82,22853.0,280.0924,280.1524,279.1627,279.7225,22853.0
2025-04-02 11:25:00,279.85,279.99,279.66,279.82,10254.0,279.7525,279.8925,279.5626,279.7225,10254.0
2025-04-02 11:30:00,279.81,280.46,279.67,280.33,71112.0,279.7125,280.3623,279.5726,280.2324,71112.0
2025-04-02 11:35:00,280.43,280.61,279.63,279.63,8254.0,280.3323,280.5123,279.5326,279.5326,8254.0
2025-04-02 11:40:00,279.63,279.85,278.84,278.85,19803.0,279.5326,279.7525,278.7429,278.7529,19803.0
2025-04-02 11:45:00,278.98,279.12,278.34,278.57,18902.0,278.8828,279.0228,278.2431,278.473,18902.0
2025-04-02 11:50:00,278.57,278.65,278.24,278.53,12627.0,278.473,278.5529,278.1431,278.433,12627.0
2025-04-02 11:55:00,278.58,278.8,278.31,278.62,9597.0,278.483,278.7029,278.2131,278.523,9597.0
2025-04-02 12:00:00,278.48,278.87,278.47,278.75,12621.0,278.383,278.7729,278.373,278.6529,12621.0
2025-04-02 12:05:00,278.75,279.14,278.6,278.96,10543.0,278.6529,279.0428,278.503,278.8628,10543.0
2025-04-02 12:10:00,278.96,279.44,278.95,279.4,8254.0,278.8628,279.3427,278.8528,279.3027,8254.0
2025-04-02 12:15:00,279.48,279.55,279.17,279.49,12080.0,279.3827,279.4526,279.0728,279.3927,12080.0
2025-04-02 12:20:00,279.54,279.67,279.33,279.63,15225.0,279.4426,279.5726,279.2327,279.5326,15225.0
2025-04-02 12:25:00,279.63,279.76,279.37,279.69,15433.0,279.5326,279.6626,279.2727,279.5926,15433.0
2025-04-02 12:30:00,279.64,279.9,279.52,279.82,9559.0,279.5426,279.8025,279.4226,279.7225,9559.0
2025-04-02 12:35:00,279.85,280.01,279.55,279.93,11522.0,279.7525,279.9125,279.4526,279.8325,11522.0
2025-04-02 12:40:00,279.94,280.34,279.93,280.25,4006.0,279.8425,280.2424,279.8325,280.1524,4006.0
2025-04-02 12:45:00,280.2,280.74,280.13,280.73,8877.0,280.1024,280.6422,280.0324,280.6322,8877.0
2025-04-02 12:50:00,280.75,280.98,280.69,280.81,9828.0,280.6522,280.8821,280.5922,280.7122,9828.0
2025-04-02 12:55:00,280.92,280.94,280.62,280.62,7497.0,280.8222,280.8421,280.5223,280.5223,7497.0
2025-04-02 13:00:00,280.87,281.14,280.73,280.87,13441.0,280.7722,281.0421,280.6322,280.7722,13441.0
2025-04-02 13:05:00,280.86,281.11,280.62,280.7,23273.0,280.7622,281.0121,280.5223,280.6022,23273.0
2025-04-02 13:10:00,280.77,281.16,280.77,281.02,16905.0,280.6722,281.0621,280.6722,280.9221,16905.0
2025-04-02 13:15:00,280.87,280.98,280.71,280.89,12079.0,280.7722,280.8821,280.6122,280.7922,12079.0
2025-04-02 13:20:00,280.89,281.12,280.53,281.03,18411.0,280.7922,281.0221,280.4323,280.9321,18411.0
2025-04-02 13:25:00,281.03,281.16,280.8,280.93,13363.0,280.9321,281.0621,280.7022,280.8321,13363.0
2025-04-02 13:30:00,280.92,281.13,280.64,280.73,6438.0,280.8222,281.0321,280.5423,280.6322,6438.0
2025-04-02 13:35:00,280.63,281.18,280.55,281.15,6921.0,280.5323,281.0821,280.4523,281.0521,6921.0
2025-04-02 13:40:00,281.28,281.33,280.91,280.93,5300.0,281.182,281.232,280.8122,280.8321,5300.0
2025-04-02 13:45:00,280.93,281.09,280.71,280.76,6680.0,280.8321,280.9921,280.6122,280.6622,6680.0
2025-04-02 13:50:00,280.76,280.84,280.41,280.56,10000.0,280.6622,280.7422,280.3123,280.4623,10000.0
2025-04-02 13:55:00,280.65,280.79,280.55,280.73,8370.0,280.5522,280.6922,280.4523,280.6322,8370.0
2025-04-02 14:00:00,280.73,280.92,280.72,280.78,16793.0,280.6322,280.8222,280.6222,280.6822,16793.0
2025-04-02 14:05:00,280.66,280.96,280.56,280.82,11598.0,280.5622,280.8621,280.4623,280.7222,11598.0
2025-04-02 14:10:00,280.82,280.97,280.6,280.84,6387.0,280.7222,280.8721,280.5023,280.7422,6387.0
2025-04-02 14:15:00,280.89,280.97,280.62,280.87,13425.0,280.7922,280.8721,280.5223,280.7722,13425.0
2025-04-02 14:20:00,280.75,280.95,280.66,280.8,19874.0,280.6522,280.8521,280.5622,280.7022,19874.0
2025-04-02 14:25:00,280.8,280.95,280.23,280.24,12622.0,280.7022,280.8521,280.1324,280.1424,12622.0
2025-04-02 14:30:00,280.23,280.44,279.83,280.02,18929.0,280.1324,280.3423,279.7325,279.9225,18929.0
2025-04-02 14:35:00,280.02,280.81,280.02,280.81,14870.0,279.9225,280.7122,279.9225,280.7122,14870.0
2025-04-02 14:40:00,280.69,281.0,280.58,280.61,12210.0,280.5922,280.9021,280.4823,280.5123,12210.0
2025-04-02 14:45:00,280.65,280.67,280.27,280.37,8119.0,280.5522,280.5722,280.1724,280.2723,8119.0
2025-04-02 14:50:00,280.24,280.39,279.99,280.25,15479.0,280.1424,280.2923,279.8925,280.1524,15479.0
2025-04-02 14:55:00,280.2,280.24,279.95,280.1,17149.0,280.1024,280.1424,279.8525,280.0024,17149.0
2025-04-02 15:00:00,280.1,280.27,279.99,280.18,16837.0,280.0024,280.1724,279.8925,280.0824,16837.0
2025-04-02 15:05:00,280.18,280.45,280.12,280.32,14862.0,280.0824,280.3523,280.0224,280.2224,14862.0
2025-04-02 15:10:00,280.34,280.35,280.19,280.25,9294.0,280.2424,280.2524,280.0924,280.1524,9294.0
2025-04-02 15:15:00,280.21,280.28,279.94,280.22,20005.0,280.1124,280.1824,279.8425,280.1224,20005.0
2025-04-02 15:20:00,280.25,280.37,280.1,280.14,13943.0,280.1524,280.2723,280.0024,280.0424,13943.0
2025-04-02 15:25:00,280.02,280.27,279.8,280.18,15310.0,279.9225,280.1724,279.7025,280.0824,15310.0
2025-04-02 15:30:00,280.17,280.45,279.99,280.18,10623.0,280.0724,280.3523,279.8925,280.0824,10623.0
2025-04-02 15:35:00,280.07,280.46,279.78,280.23,22534.0,279.9724,280.3623,279.6825,280.1324,22534.0
2025-04-02 15:40:00,280.31,280.86,280.22,280.44,22408.0,280.2124,280.7622,280.1224,280.3423,22408.0
2025-04-02 15:45:00,280.51,280.84,280.48,280.84,26360.0,280.4123,280.7422,280.3823,280.7422,26360.0
2025-04-02 15:50:00,280.84,281.32,280.56,281.12,46653.0,280.7422,281.222,280.4623,281.0221,46653.0
2025-04-02 15:55:00,280.98,281.39,280.69,281.0,121179.0,280.8821,281.292,280.5922,280.9021,121179.0
2025-04-03 09:30:00,278.31,283.46,277.25,281.75,84995.0,278.31,283.46,277.25,281.75,84995.0
2025-04-03 09:35:00,281.68,284.89,281.68,284.66,54895.0,281.68,284.89,281.68,284.66,54895.0
2025-04-03 09:40:00,284.53,288.0,284.19,287.03,63996.0,284.53,288.0,284.19,287.03,63996.0
2025-04-03 09:45:00,287.1,287.62,286.06,286.88,26274.0,287.1,287.62,286.06,286.88,26274.0
2025-04-03 09:50:00,286.88,287.58,286.68,286.79,46580.0,286.88,287.58,286.68,286.79,46580.0
2025-04-03 09:55:00,286.58,287.33,285.94,286.78,19245.0,286.58,287.33,285.94,286.78,19245.0
2025-04-03 10:00:00,286.34,286.53,285.24,285.98,65845.0,286.34,286.53,285.24,285.98,65845.0
2025-04-03 10:05:00,285.62,286.85,284.21,284.61,29426.0,285.62,286.85,284.21,284.61,29426.0
2025-04-03 10:10:00,284.31,285.99,284.09,285.53,34165.0,284.31,285.99,284.09,285.53,34165.0
2025-04-03 10:15:00,285.7,285.9,285.36,285.51,32566.0,285.7,285.9,285.36,285.51,32566.0
2025-04-03 10:20:00,285.4,285.88,285.12,285.41,40027.0,285.4,285.88,285.12,285.41,40027.0
2025-04-03 10:25:00,285.5,286.24,285.22,286.24,21059.0,285.5,286.24,285.22,286.24,21059.0
2025-04-03 10:30:00,286.25,287.31,285.96,286.79,24615.0,286.25,287.31,285.96,286.79,24615.0
2025-04-03 10:35:00,286.75,287.52,286.68,287.09,23815.0,286.75,287.52,286.68,287.09,23815.0
2025-04-03 10:40:00,287.28,287.51,286.72,287.31,16182.0,287.28,287.51,286.72,287.31,16182.0
2025-04-03 10:45:00,287.19,287.22,286.84,286.94,21068.0,287.19,287.22,286.84,286.94,21068.0
2025-04-03 10:50:00,287.03,287.17,286.34,286.73,22247.0,287.03,287.17,286.34,286.73,22247.0
2025-04-03 10:55:00,286.82,286.94,285.79,285.96,11353.0,286.82,286.94,285.79,285.96,11353.0
2025-04-03 11:00:00,285.77,286.4,285.3,286.4,46209.0,285.77,286.4,285.3,286.4,46209.0
2025-04-03 11:05:00,286.28,287.0,286.02,286.8,33723.0,286.28,287.0,286.02,286.8,33723.0
2025-04-03 11:10:00,286.78,287.52,286.63,287.49,11344.0,286.78,287.52,286.63,287.49,11344.0
2025-04-03 11:15:00,287.41,287.41,286.31,286.57,25872.0,287.41,287.41,286.31,286.57,25872.0
2025-04-03 11:20:00,286.51,286.89,286.09,286.54,11779.0,286.51,286.89,286.09,286.54,11779.0
2025-04-03 11:25:00,286.62,286.63,285.78,285.78,10857.0,286.62,286.63,285.78,285.78,10857.0
2025-04-03 11:30:00,285.57,285.72,285.38,285.57,13992.0,285.57,285.72,285.38,285.57,13992.0
2025-04-03 11:35:00,285.73,286.64,285.67,286.64,11349.0,285.73,286.64,285.67,286.64,11349.0
2025-04-03 11:40:00,286.7,286.84,286.12,286.59,9835.0,286.7,286.84,286.12,286.59,9835.0
2025-04-03 11:45:00,286.6,286.6,286.11,286.25,10979.0,286.6,286.6,286.11,286.25,10979.0
2025-04-03 11:50:00,286.25,286.26,285.9,286.12,10674.0,286.25,286.26,285.9,286.12,10674.0
2025-04-03 11:55:00,286.03,286.2,285.51,285.94,18339.0,286.03,286.2,285.51,285.94,18339.0
2025-04-03 12:00:00,285.92,286.68,285.92,286.5,16723.0,285.92,286.68,285.92,286.5,16723.0
2025-04-03 12:05:00,286.44,286.64,286.03,286.19,15746.0,286.44,286.64,286.03,286.19,15746.0
2025-04-03 12:10:00,286.25,286.78,286.21,286.47,13458.0,286.25,286.78,286.21,286.47,13458.0
2025-04-03 12:15:00,286.47,286.62,286.15,286.62,20697.0,286.47,286.62,286.15,286.62,20697.0
2025-04-03 12:20:00,286.52,287.26,286.49,287.16,13266.0,286.52,287.26,286.49,287.16,13266.0
2025-04-03 12:25:00,287.07,287.41,286.95,287.41,21999.0,287.07,287.41,286.95,287.41,21999.0
2025-04-03 12:30:00,287.42,287.59,286.81,287.23,16198.0,287.42,287.59,286.81,287.23,16198.0
2025-04-03 12:35:00,287.27,287.54,287.03,287.54,8931.0,287.27,287.54,287.03,287.54,8931.0
2025-04-03 12:40:00,287.61,288.24,287.61,287.96,25817.0,287.61,288.24,287.61,287.96,25817.0
2025-04-03 12:45:00,288.09,288.16,287.49,287.96,10449.0,288.09,288.16,287.49,287.96,10449.0
2025-04-03 12:50:00,287.94,287.97,287.01,287.28,14530.0,287.94,287.97,287.01,287.28,14530.0
2025-04-03 12:55:00,287.18,287.79,287.13,287.64,6680.0,287.18,287.79,287.13,287.64,6680.0
2025-04-03 13:00:00,287.76,288.0,287.49,288.0,12092.0,287.76,288.0,287.49,288.0,12092.0
2025-04-03 13:05:00,288.0,288.44,287.79,288.15,16444.0,288.0,288.44,287.79,288.15,16444.0
2025-04-03 13:10:00,288.15,289.22,287.97,289.22,12863.0,288.15,289.22,287.97,289.22,12863.0
2025-04-03 13:15:00,289.23,289.74,289.23,289.49,13757.0,289.23,289.74,289.23,289.49,13757.0
2025-04-03 13:20:00,289.5,289.69,288.76,288.95,11713.0,289.5,289.69,288.76,288.95,11713.0
2025-04-03 13:25:00,289.01,289.19,288.61,288.86,9412.0,289.01,289.19,288.61,288.86,9412.0
2025-04-03 13:30:00,288.75,288.85,287.82,288.46,23547.0,288.75,288.85,287.82,288.46,23547.0
2025-04-03 13:35:00,288.46,288.72,288.39,288.39,11986.0,288.46,288.72,288.39,288.39,11986.0
2025-04-03 13:40:00,288.78,289.23,288.52,288.84,7252.0,288.78,289.23,288.52,288.84,7252.0
2025-04-03 13:45:00,289.17,289.35,288.94,289.09,14412.0,289.17,289.35,288.94,289.09,14412.0
2025-04-03 13:50:00,289.08,289.36,288.87,289.27,11198.0,289.08,289.36,288.87,289.27,11198.0
2025-04-03 13:55:00,289.23,289.23,288.87,288.91,8978.0,289.23,289.23,288.87,288.91,8978.0
2025-04-03 14:00:00,289.08,289.35,288.44,288.44,23459.0,289.08,289.35,288.44,288.44,23459.0
2025-04-03 14:05:00,288.66,288.75,288.22,288.31,10036.0,288.66,288.75,288.22,288.31,10036.0
2025-04-03 14:10:00,288.31,288.81,288.31,288.59,63546.0,288.31,288.81,288.31,288.59,63546.0
2025-04-03 14:15:00,288.58,288.66,288.39,288.65,23317.0,288.58,288.66,288.39,288.65,23317.0
2025-04-03 14:20:00,288.65,289.23,288.5,288.97,30012.0,288.65,289.23,288.5,288.97,30012.0
2025-04-03 14:25:00,289.1,289.27,288.91,289.18,6411.0,289.1,289.27,288.91,289.18,6411.0
2025-04-03 14:30:00,289.25,289.29,288.53,288.61,16635.0,289.25,289.29,288.53,288.61,16635.0
2025-04-03 14:35:00,288.78,289.29,288.74,289.23,8197.0,288.78,289.29,288.74,289.23,8197.0
2025-04-03 14:40:00,289.26,289.63,289.15,289.48,17282.0,289.26,289.63,289.15,289.48,17282.0
2025-04-03 14:45:00,289.38,289.87,289.18,289.74,21849.0,289.38,289.87,289.18,289.74,21849.0
2025-04-03 14:50:00,289.74,289.88,289.39,289.59,14560.0,289.74,289.88,289.39,289.59,14560.0
2025-04-03 14:55:00,289.62,289.62,288.86,288.94,17276.0,289.62,289.62,288.86,288.94,17276.0
2025-04-03 15:00:00,288.94,289.17,288.8,288.83,28946.0,288.94,289.17,288.8,288.83,28946.0
2025-04-03 15:05:00,288.72,289.12,288.42,288.82,57271.0,288.72,289.12,288.42,288.82,57271.0
2025-04-03 15:10:00,288.93,288.96,288.39,288.68,21850.0,288.93,288.96,288.39,288.68,21850.0
2025-04-03 15:15:00,288.68,288.94,288.14,288.94,39477.0,288.68,288.94,288.14,288.94,39477.0
2025-04-03 15:20:00,288.98,289.23,288.33,288.65,17358.0,288.98,289.23,288.33,288.65,17358.0
2025-04-03 15:25:00,288.61,288.66,288.35,288.54,19618.0,288.61,288.66,288.35,288.54,19618.0
2025-04-03 15:30:00,288.41,288.45,287.51,287.51,36487.0,288.41,288.45,287.51,287.51,36487.0
2025-04-03 15:35:00,287.51,288.2,287.36,288.05,19941.0,287.51,288.2,287.36,288.05,19941.0
2025-04-03 15:40:00,288.0,288.45,287.72,288.3,20063.0,288.0,288.45,287.72,288.3,20063.0
2025-04-03 15:45:00,288.38,288.38,287.41,287.51,24540.0,288.38,288.38,287.41,287.51,24540.0
2025-04-03 15:50:00,287.34,287.55,286.81,287.26,39689.0,287.34,287.55,286.81,287.26,39689.0
2025-04-03 15:55:00,287.33,287.68,286.66,287.01,139980.0,287.33,287.68,286.66,287.01,139980.0
2025-04-04 09:30:00,276.1,281.55,272.39,272.96,218389.0,276.1,281.55,272.39,272.96,218389.0
2025-04-04 09:35:00,272.96,274.16,269.35,269.79,112271.0,272.96,274.16,269.35,269.79,112271.0
2025-04-04 09:40:00,269.79,271.43,268.0,269.91,116598.0,269.79,271.43,268.0,269.91,116598.0
2025-04-04 09:45:00,269.76,269.82,267.23,267.91,74439.0,269.76,269.82,267.23,267.91,74439.0
2025-04-04 09:50:00,267.92,269.69,267.7,269.1,27200.0,267.92,269.69,267.7,269.1,27200.0
2025-04-04 09:55:00,268.88,270.89,268.31,269.61,72160.0,268.88,270.89,268.31,269.61,72160.0
2025-04-04 10:00:00,269.61,270.05,268.34,269.88,50236.0,269.61,270.05,268.34,269.88,50236.0
2025-04-04 10:05:00,269.88,270.7,269.32,270.06,48172.0,269.88,270.7,269.32,270.06,48172.0
2025-04-04 10:10:00,270.02,270.04,268.74,269.0,40813.0,270.02,270.04,268.74,269.0,40813.0
2025-04-04 10:15:00,268.83,269.53,268.48,269.1,32035.0,268.83,269.53,268.48,269.1,32035.0
2025-04-04 10:20:00,269.11,269.33,268.01,268.86,76007.0,269.11,269.33,268.01,268.86,76007.0
2025-04-04 10:25:00,268.64,268.91,267.87,268.34,40066.0,268.64,268.91,267.87,268.34,40066.0
2025-04-04 10:30:00,268.3,271.11,268.29,270.28,42097.0,268.3,271.11,268.29,270.28,42097.0
2025-04-04 10:35:00,270.59,271.9,269.92,271.16,46866.0,270.59,271.9,269.92,271.16,46866.0
2025-04-04 10:40:00,271.52,271.53,270.13,270.32,22302.0,271.52,271.53,270.13,270.32,22302.0
2025-04-04 10:45:00,270.11,270.11,268.57,269.13,31852.0,270.11,270.11,268.57,269.13,31852.0
2025-04-04 10:50:00,269.13,271.49,268.84,270.92,34339.0,269.13,271.49,268.84,270.92,34339.0
2025-04-04 10:55:00,270.91,271.77,269.72,271.55,47494.0,270.91,271.77,269.72,271.55,47494.0
2025-04-04 11:00:00,271.35,272.71,271.07,271.5,35794.0,271.35,272.71,271.07,271.5,35794.0
2025-04-04 11:05:00,271.45,271.62,269.73,269.93,57475.0,271.45,271.62,269.73,269.93,57475.0
2025-04-04 11:10:00,269.93,270.77,269.35,270.18,81575.0,269.93,270.77,269.35,270.18,81575.0
2025-04-04 11:15:00,270.12,272.05,269.7,269.85,509858.0,270.12,272.05,269.7,269.85,509858.0
2025-04-04 11:20:00,269.61,270.86,268.82,269.45,25661.0,269.61,270.86,268.82,269.45,25661.0
2025-04-04 11:25:00,269.3,269.3,266.5,267.74,68419.0,269.3,269.3,266.5,267.74,68419.0
2025-04-04 11:30:00,267.73,267.75,265.38,265.74,63073.0,267.73,267.75,265.38,265.74,63073.0
2025-04-04 11:35:00,265.86,266.54,265.48,266.17,36552.0,265.86,266.54,265.48,266.17,36552.0
2025-04-04 11:40:00,266.07,267.24,265.5,266.87,34010.0,266.07,267.24,265.5,266.87,34010.0
2025-04-04 11:45:00,267.04,267.04,266.33,266.64,24678.0,267.04,267.04,266.33,266.64,24678.0
2025-04-04 11:50:00,266.64,267.05,265.82,266.83,27688.0,266.64,267.05,265.82,266.83,27688.0
2025-04-04 11:55:00,267.18,267.18,266.29,266.29,24009.0,267.18,267.18,266.29,266.29,24009.0
2025-04-04 12:00:00,266.11,266.99,265.67,265.67,22127.0,266.11,266.99,265.67,265.67,22127.0
2025-04-04 12:05:00,265.94,266.6,265.7,265.8,15182.0,265.94,266.6,265.7,265.8,15182.0
2025-04-04 12:10:00,265.96,266.19,265.66,265.79,21578.0,265.96,266.19,265.66,265.79,21578.0
2025-04-04 12:15:00,265.77,265.77,264.36,264.64,26912.0,265.77,265.77,264.36,264.64,26912.0
2025-04-04 12:20:00,264.99,265.2,264.3,264.61,14793.0,264.99,265.2,264.3,264.61,14793.0
2025-04-04 12:25:00,264.5,264.82,264.3,264.41,19873.0,264.5,264.82,264.3,264.41,19873.0
2025-04-04 12:30:00,264.41,264.52,263.63,263.63,15866.0,264.41,264.52,263.63,263.63,15866.0
2025-04-04 12:35:00,263.63,264.45,263.62,264.19,19959.0,263.63,264.45,263.62,264.19,19959.0
2025-04-04 12:40:00,264.32,264.75,263.26,263.26,23490.0,264.32,264.75,263.26,263.26,23490.0
2025-04-04 12:45:00,263.11,263.78,262.54,263.08,16592.0,263.11,263.78,262.54,263.08,16592.0
2025-04-04 12:50:00,262.87,263.68,262.69,263.19,15024.0,262.87,263.68,262.69,263.19,15024.0
2025-04-04 12:55:00,263.24,263.64,262.9,263.04,26806.0,263.24,263.64,262.9,263.04,26806.0
2025-04-04 13:00:00,262.93,263.09,262.43,262.99,10049.0,262.93,263.09,262.43,262.99,10049.0
2025-04-04 13:05:00,263.0,263.16,262.15,262.49,23098.0,263.0,263.16,262.15,262.49,23098.0
2025-04-04 13:10:00,262.76,262.76,261.67,261.74,10979.0,262.76,262.76,261.67,261.74,10979.0
2025-04-04 13:15:00,261.85,262.45,261.44,262.22,28967.0,261.85,262.45,261.44,262.22,28967.0
2025-04-04 13:20:00,262.22,262.67,262.14,262.41,12831.0,262.22,262.67,262.14,262.41,12831.0
2025-04-04 13:25:00,262.41,263.19,262.28,262.57,21823.0,262.41,263.19,262.28,262.57,21823.0
2025-04-04 13:30:00,262.29,262.62,261.68,262.36,24295.0,262.29,262.62,261.68,262.36,24295.0
2025-04-04 13:35:00,262.37,263.99,262.37,263.05,44126.0,262.37,263.99,262.37,263.05,44126.0
2025-04-04 13:40:00,262.83,263.09,261.93,262.96,65856.0,262.83,263.09,261.93,262.96,65856.0
2025-04-04 13:45:00,263.06,263.2,262.07,262.07,22848.0,263.06,263.2,262.07,262.07,22848.0
2025-04-04 13:50:00,262.17,262.17,260.61,260.91,17906.0,262.17,262.17,260.61,260.91,17906.0
2025-04-04 13:55:00,260.88,261.98,260.7,261.98,39373.0,260.88,261.98,260.7,261.98,39373.0
2025-04-04 14:00:00,262.0,262.0,260.8,260.94,36539.0,262.0,262.0,260.8,260.94,36539.0
2025-04-04 14:05:00,260.94,261.56,260.43,260.71,29859.0,260.94,261.56,260.43,260.71,29859.0
2025-04-04 14:10:00,260.63,260.72,259.68,260.16,26158.0,260.63,260.72,259.68,260.16,26158.0
2025-04-04 14:15:00,260.03,260.21,259.3,259.45,21614.0,260.03,260.21,259.3,259.45,21614.0
2025-04-04 14:20:00,259.45,259.59,258.3,259.44,28534.0,259.45,259.59,258.3,259.44,28534.0
2025-04-04 14:25:00,259.44,259.44,258.76,258.79,22848.0,259.44,259.44,258.76,258.79,22848.0
2025-04-04 14:30:00,258.78,259.13,258.42,258.75,22431.0,258.78,259.13,258.42,258.75,22431.0
2025-04-04 14:35:00,258.71,258.78,257.56,258.02,26421.0,258.71,258.78,257.56,258.02,26421.0
2025-04-04 14:40:00,258.05,258.12,256.84,257.06,26328.0,258.05,258.12,256.84,257.06,26328.0
2025-04-04 14:45:00,257.1,258.5,257.1,258.29,22971.0,257.1,258.5,257.1,258.29,22971.0
2025-04-04 14:50:00,258.22,258.57,257.96,258.38,27229.0,258.22,258.57,257.96,258.38,27229.0
2025-04-04 14:55:00,258.42,258.84,258.04,258.45,34719.0,258.42,258.84,258.04,258.45,34719.0
2025-04-04 15:00:00,258.55,259.13,257.84,258.43,22880.0,258.55,259.13,257.84,258.43,22880.0
2025-04-04 15:05:00,258.43,258.43,257.97,258.1,26597.0,258.43,258.43,257.97,258.1,26597.0
2025-04-04 15:10:00,258.05,258.65,257.71,258.07,24991.0,258.05,258.65,257.71,258.07,24991.0
2025-04-04 15:15:00,257.99,258.56,257.08,257.55,29494.0,257.99,258.56,257.08,257.55,29494.0
2025-04-04 15:20:00,257.4,258.39,257.25,258.34,41267.0,257.4,258.39,257.25,258.34,41267.0
2025-04-04 15:25:00,258.43,258.94,256.97,257.61,36777.0,258.43,258.94,256.97,257.61,36777.0
2025-04-04 15:30:00,257.57,260.76,257.46,260.39,43787.0,257.57,260.76,257.46,260.39,43787.0
2025-04-04 15:35:00,260.25,260.81,259.54,259.65,37530.0,260.25,260.81,259.54,259.65,37530.0
2025-04-04 15:40:00,259.62,261.12,259.61,260.57,58563.0,259.62,261.12,259.61,260.57,58563.0
2025-04-04 15:45:00,260.62,260.97,258.64,259.63,73176.0,260.62,260.97,258.64,259.63,73176.0
2025-04-04 15:50:00,259.57,259.57,256.55,256.76,137078.0,259.57,259.57,256.55,256.76,137078.0
2025-04-04 15:55:00,256.71,257.79,256.71,257.69,235552.0,256.71,257.79,256.71,257.69,235552.0
2025-04-07 09:30:00,252.8,253.99,247.98,251.18,133951.0,252.8,253.99,247.98,251.18,133951.0
2025-04-07 09:35:00,251.18,253.0,249.17,250.36,54777.0,251.18,253.0,249.17,250.36,54777.0
2025-04-07 09:40:00,250.34,251.1,249.41,250.16,35044.0,250.34,251.1,249.41,250.16,35044.0
2025-04-07 09:45:00,250.53,251.36,249.3,249.45,36117.0,250.53,251.36,249.3,249.45,36117.0
2025-04-07 09:50:00,249.52,250.19,248.47,249.44,23157.0,249.52,250.19,248.47,249.44,23157.0
2025-04-07 09:55:00,249.36,251.78,248.0,250.75,24843.0,249.36,251.78,248.0,250.75,24843.0
2025-04-07 10:00:00,251.22,251.78,250.02,251.51,27388.0,251.22,251.78,250.02,251.51,27388.0
2025-04-07 10:05:00,251.21,251.48,248.22,248.5,16695.0,251.21,251.48,248.22,248.5,16695.0
2025-04-07 10:10:00,248.55,258.5,248.43,257.71,94349.0,248.55,258.5,248.43,257.71,94349.0
2025-04-07 10:15:00,257.5,261.28,257.46,258.38,58742.0,257.5,261.28,257.46,258.38,58742.0
2025-04-07 10:20:00,258.0,258.07,253.49,253.49,159777.0,258.0,258.07,253.49,253.49,159777.0
2025-04-07 10:25:00,253.5,254.88,251.33,251.44,57459.0,253.5,254.88,251.33,251.44,57459.0
2025-04-07 10:30:00,251.0,256.07,250.03,254.94,107447.0,251.0,256.07,250.03,254.94,107447.0
2025-04-07 10:35:00,254.08,254.08,251.15,251.15,64921.0,254.08,254.08,251.15,251.15,64921.0
2025-04-07 10:40:00,251.32,254.95,251.31,254.89,70021.0,251.32,254.95,251.31,254.89,70021.0
2025-04-07 10:45:00,254.68,255.59,253.49,254.22,33417.0,254.68,255.59,253.49,254.22,33417.0
2025-04-07 10:50:00,254.39,258.09,254.19,257.79,22105.0,254.39,258.09,254.19,257.79,22105.0
2025-04-07 10:55:00,257.29,258.08,256.8,257.21,30062.0,257.29,258.08,256.8,257.21,30062.0
2025-04-07 11:00:00,257.02,258.5,256.74,257.47,17507.0,257.02,258.5,256.74,257.47,17507.0
2025-04-07 11:05:00,257.38,257.38,255.24,255.37,26598.0,257.38,257.38,255.24,255.37,26598.0
2025-04-07 11:10:00,255.37,256.49,254.22,254.71,29408.0,255.37,256.49,254.22,254.71,29408.0
2025-04-07 11:15:00,254.33,255.13,252.83,254.22,62201.0,254.33,255.13,252.83,254.22,62201.0
2025-04-07 11:20:00,254.36,255.22,252.83,252.94,33118.0,254.36,255.22,252.83,252.94,33118.0
2025-04-07 11:25:00,252.81,253.45,252.38,252.56,34546.0,252.81,253.45,252.38,252.56,34546.0
2025-04-07 11:30:00,252.53,254.28,252.53,253.88,23287.0,252.53,254.28,252.53,253.88,23287.0
2025-04-07 11:35:00,253.85,255.2,253.76,254.35,23462.0,253.85,255.2,253.76,254.35,23462.0
2025-04-07 11:40:00,254.55,257.53,254.34,257.5,21546.0,254.55,257.53,254.34,257.5,21546.0
2025-04-07 11:45:00,257.5,257.82,256.57,257.42,16125.0,257.5,257.82,256.57,257.42,16125.0
2025-04-07 11:50:00,257.42,257.82,256.53,256.77,21185.0,257.42,257.82,256.53,256.77,21185.0
2025-04-07 11:55:00,256.72,256.94,256.07,256.3,19252.0,256.72,256.94,256.07,256.3,19252.0
2025-04-07 12:00:00,256.07,256.09,254.78,255.33,49151.0,256.07,256.09,254.78,255.33,49151.0
2025-04-07 12:05:00,255.16,255.82,254.45,254.61,23815.0,255.16,255.82,254.45,254.61,23815.0
2025-04-07 12:10:00,254.44,254.68,253.64,253.92,19947.0,254.44,254.68,253.64,253.92,19947.0
2025-04-07 12:15:00,254.24,254.5,253.04,253.56,15601.0,254.24,254.5,253.04,253.56,15601.0
2025-04-07 12:20:00,253.57,253.6,252.46,253.16,16739.0,253.57,253.6,252.46,253.16,16739.0
2025-04-07 12:25:00,253.42,255.14,253.42,255.06,21232.0,253.42,255.14,253.42,255.06,21232.0
2025-04-07 12:30:00,254.79,255.41,254.33,254.59,8167.0,254.79,255.41,254.33,254.59,8167.0
2025-04-07 12:35:00,254.59,255.17,254.21,254.53,9634.0,254.59,255.17,254.21,254.53,9634.0
2025-04-07 12:40:00,254.58,255.24,253.05,253.43,12719.0,254.58,255.24,253.05,253.43,12719.0
2025-04-07 12:45:00,253.45,253.77,252.89,253.66,23791.0,253.45,253.77,252.89,253.66,23791.0
2025-04-07 12:50:00,253.62,253.89,252.99,253.25,23550.0,253.62,253.89,252.99,253.25,23550.0
2025-04-07 12:55:00,253.65,253.73,252.56,252.71,10427.0,253.65,253.73,252.56,252.71,10427.0
2025-04-07 13:00:00,252.57,254.96,252.57,253.52,32675.0,252.57,254.96,252.57,253.52,32675.0
2025-04-07 13:05:00,253.64,254.29,253.22,254.29,15239.0,253.64,254.29,253.22,254.29,15239.0
2025-04-07 13:10:00,254.13,255.44,253.81,255.11,20988.0,254.13,255.44,253.81,255.11,20988.0
2025-04-07 13:15:00,255.42,256.44,255.41,256.2,26220.0,255.42,256.44,255.41,256.2,26220.0
2025-04-07 13:20:00,256.19,256.5,255.75,256.36,23375.0,256.19,256.5,255.75,256.36,23375.0
2025-04-07 13:25:00,256.52,257.69,256.29,257.61,22233.0,256.52,257.69,256.29,257.61,22233.0
2025-04-07 13:30:00,257.59,257.74,256.21,256.87,16086.0,257.59,257.74,256.21,256.87,16086.0
2025-04-07 13:35:00,257.25,257.78,256.82,257.04,27293.0,257.25,257.78,256.82,257.04,27293.0
2025-04-07 13:40:00,257.09,257.38,256.3,256.67,15465.0,257.09,257.38,256.3,256.67,15465.0
2025-04-07 13:45:00,256.87,258.33,256.16,257.87,22847.0,256.87,258.33,256.16,257.87,22847.0
2025-04-07 13:50:00,257.84,258.06,257.23,257.55,45938.0,257.84,258.06,257.23,257.55,45938.0
2025-04-07 13:55:00,257.61,258.04,256.9,257.98,23415.0,257.61,258.04,256.9,257.98,23415.0
2025-04-07 14:00:00,257.88,258.56,257.11,257.7,38660.0,257.88,258.56,257.11,257.7,38660.0
2025-04-07 14:05:00,257.67,257.67,256.66,257.38,27961.0,257.67,257.67,256.66,257.38,27961.0
2025-04-07 14:10:00,257.38,258.13,257.04,257.91,22436.0,257.38,258.13,257.04,257.91,22436.0
2025-04-07 14:15:00,258.1,259.1,258.1,258.83,21044.0,258.1,259.1,258.1,258.83,21044.0
2025-04-07 14:20:00,258.96,259.8,258.41,259.52,22649.0,258.96,259.8,258.41,259.52,22649.0
2025-04-07 14:25:00,259.52,259.52,258.64,259.17,19826.0,259.52,259.52,258.64,259.17,19826.0
2025-04-07 14:30:00,259.14,259.49,258.13,258.13,21643.0,259.14,259.49,258.13,258.13,21643.0
2025-04-07 14:35:00,258.32,258.48,258.0,258.26,20528.0,258.32,258.48,258.0,258.26,20528.0
2025-04-07 14:40:00,258.14,258.81,257.69,258.42,14248.0,258.14,258.81,257.69,258.42,14248.0
2025-04-07 14:45:00,258.21,258.55,257.67,258.39,18473.0,258.21,258.55,257.67,258.39,18473.0
2025-04-07 14:50:00,258.39,258.5,257.19,257.22,20376.0,258.39,258.5,257.19,257.22,20376.0
2025-04-07 14:55:00,257.17,257.62,256.55,257.4,17396.0,257.17,257.62,256.55,257.4,17396.0
2025-04-07 15:00:00,257.32,258.03,256.75,257.24,22200.0,257.32,258.03,256.75,257.24,22200.0
2025-04-07 15:05:00,257.24,257.24,255.53,255.53,10759.0,257.24,257.24,255.53,255.53,10759.0
2025-04-07 15:10:00,255.56,256.33,255.12,255.52,43069.0,255.56,256.33,255.12,255.52,43069.0
2025-04-07 15:15:00,255.75,256.27,255.21,255.87,27755.0,255.75,256.27,255.21,255.87,27755.0
2025-04-07 15:20:00,255.72,256.22,255.16,255.66,25732.0,255.72,256.22,255.16,255.66,25732.0
2025-04-07 15:25:00,255.81,255.81,254.81,254.9,23377.0,255.81,255.81,254.81,254.9,23377.0
2025-04-07 15:30:00,254.99,257.26,254.98,257.14,34360.0,254.99,257.26,254.98,257.14,34360.0
2025-04-07 15:35:00,256.95,257.66,256.37,256.87,39710.0,256.95,257.66,256.37,256.87,39710.0
2025-04-07 15:40:00,256.94,257.25,255.23,255.24,52440.0,256.94,257.25,255.23,255.24,52440.0
2025-04-07 15:45:00,255.38,255.68,254.34,255.23,44802.0,255.38,255.68,254.34,255.23,44802.0
2025-04-07 15:50:00,254.95,255.36,253.73,254.88,100576.0,254.95,255.36,253.73,254.88,100576.0
2025-04-07 15:55:00,254.83,255.57,254.39,255.29,195974.0,254.83,255.57,254.39,255.29,195974.0
2025-04-08 09:30:00,264.0,265.54,261.84,264.51,105527.0,264.0,265.54,261.84,264.51,105527.0
2025-04-08 09:35:00,264.39,266.29,263.23,265.65,26256.0,264.39,266.29,263.23,265.65,26256.0
2025-04-08 09:40:00,265.46,267.41,265.29,266.44,31887.0,265.46,267.41,265.29,266.44,31887.0
2025-04-08 09:45:00,266.19,267.99,265.78,267.42,37937.0,266.19,267.99,265.78,267.42,37937.0
2025-04-08 09:50:00,267.42,268.03,266.11,267.3,37091.0,267.42,268.03,266.11,267.3,37091.0
2025-04-08 09:55:00,267.3,268.6,267.16,268.22,30033.0,267.3,268.6,267.16,268.22,30033.0
2025-04-08 10:00:00,268.3,268.83,267.0,268.54,36266.0,268.3,268.83,267.0,268.54,36266.0
2025-04-08 10:05:00,268.23,268.87,267.14,268.13,16150.0,268.23,268.87,267.14,268.13,16150.0
2025-04-08 10:10:00,268.13,268.62,267.52,268.42,24061.0,268.13,268.62,267.52,268.42,24061.0
2025-04-08 10:15:00,268.42,270.04,268.04,269.69,69489.0,268.42,270.04,268.04,269.69,69489.0
2025-04-08 10:20:00,269.66,270.25,267.93,267.94,36481.0,269.66,270.25,267.93,267.94,36481.0
2025-04-08 10:25:00,268.09,269.34,267.9,268.94,31900.0,268.09,269.34,267.9,268.94,31900.0
2025-04-08 10:30:00,268.75,268.76,267.59,268.17,41777.0,268.75,268.76,267.59,268.17,41777.0
2025-04-08 10:35:00,268.16,268.55,267.53,268.45,19268.0,268.16,268.55,267.53,268.45,19268.0
2025-04-08 10:40:00,268.44,268.68,267.5,267.88,11812.0,268.44,268.68,267.5,267.88,11812.0
2025-04-08 10:45:00,267.55,267.68,266.84,267.32,36272.0,267.55,267.68,266.84,267.32,36272.0
2025-04-08 10:50:00,267.38,267.38,266.3,266.49,44064.0,267.38,267.38,266.3,266.49,44064.0
2025-04-08 10:55:00,266.49,266.91,265.39,265.39,38525.0,266.49,266.91,265.39,265.39,38525.0
2025-04-08 11:00:00,265.65,266.3,265.39,266.04,33220.0,265.65,266.3,265.39,266.04,33220.0
2025-04-08 11:05:00,266.06,266.48,265.68,266.0,22117.0,266.06,266.48,265.68,266.0,22117.0
2025-04-08 11:10:00,266.05,266.23,265.13,265.23,33656.0,266.05,266.23,265.13,265.23,33656.0
2025-04-08 11:15:00,265.19,266.45,264.85,266.45,98556.0,265.19,266.45,264.85,266.45,98556.0
2025-04-08 11:20:00,266.25,266.79,265.81,266.34,78187.0,266.25,266.79,265.81,266.34,78187.0
2025-04-08 11:25:00,266.34,267.0,266.13,266.31,35449.0,266.34,267.0,266.13,266.31,35449.0
2025-04-08 11:30:00,266.3,268.2,266.3,268.2,28060.0,266.3,268.2,266.3,268.2,28060.0
2025-04-08 11:35:00,268.07,269.35,267.86,268.61,32201.0,268.07,269.35,267.86,268.61,32201.0
2025-04-08 11:40:00,268.54,268.76,267.72,268.02,21793.0,268.54,268.76,267.72,268.02,21793.0
2025-04-08 11:45:00,268.1,268.1,266.81,266.83,22977.0,268.1,268.1,266.81,266.83,22977.0
2025-04-08 11:50:00,267.0,267.64,266.86,267.38,13916.0,267.0,267.64,266.86,267.38,13916.0
2025-04-08 11:55:00,267.6,268.1,267.49,267.79,21370.0,267.6,268.1,267.49,267.79,21370.0
2025-04-08 12:00:00,267.69,268.29,267.5,268.07,17759.0,267.69,268.29,267.5,268.07,17759.0
2025-04-08 12:05:00,267.87,268.26,267.52,267.62,12146.0,267.87,268.26,267.52,267.62,12146.0
2025-04-08 12:10:00,267.78,268.23,267.61,267.62,15152.0,267.78,268.23,267.61,267.62,15152.0
2025-04-08 12:15:00,267.34,267.47,266.82,267.04,23285.0,267.34,267.47,266.82,267.04,23285.0
2025-04-08 12:20:00,266.93,267.1,266.29,266.37,11373.0,266.93,267.1,266.29,266.37,11373.0
2025-04-08 12:25:00,266.52,267.02,266.18,266.93,26070.0,266.52,267.02,266.18,266.93,26070.0
2025-04-08 12:30:00,267.06,267.26,265.96,266.48,23405.0,267.06,267.26,265.96,266.48,23405.0
2025-04-08 12:35:00,266.57,266.59,265.37,265.39,13111.0,266.57,266.59,265.37,265.39,13111.0
2025-04-08 12:40:00,265.43,265.59,264.82,265.38,20002.0,265.43,265.59,264.82,265.38,20002.0
2025-04-08 12:45:00,265.55,266.52,265.38,265.96,28944.0,265.55,266.52,265.38,265.96,28944.0
2025-04-08 12:50:00,265.96,266.3,265.36,265.89,28511.0,265.96,266.3,265.36,265.89,28511.0
2025-04-08 12:55:00,265.91,265.91,264.41,264.41,19903.0,265.91,265.91,264.41,264.41,19903.0
2025-04-08 13:00:00,264.42,264.8,263.69,264.75,32302.0,264.42,264.8,263.69,264.75,32302.0
2025-04-08 13:05:00,264.98,265.26,264.08,264.36,35135.0,264.98,265.26,264.08,264.36,35135.0
2025-04-08 13:10:00,264.48,264.58,263.62,264.51,49179.0,264.48,264.58,263.62,264.51,49179.0
2025-04-08 13:15:00,264.51,264.79,263.8,264.11,32305.0,264.51,264.79,263.8,264.11,32305.0
2025-04-08 13:20:00,264.1,264.24,263.23,263.47,34493.0,264.1,264.24,263.23,263.47,34493.0
2025-04-08 13:25:00,263.46,263.57,262.16,262.32,10404.0,263.46,263.57,262.16,262.32,10404.0
2025-04-08 13:30:00,262.32,262.6,261.24,261.25,24585.0,262.32,262.6,261.24,261.25,24585.0
2025-04-08 13:35:00,261.01,262.27,261.01,262.03,24510.0,261.01,262.27,261.01,262.03,24510.0
2025-04-08 13:40:00,262.29,263.78,262.12,263.18,21052.0,262.29,263.78,262.12,263.18,21052.0
2025-04-08 13:45:00,263.0,263.0,261.96,262.43,21034.0,263.0,263.0,261.96,262.43,21034.0
2025-04-08 13:50:00,262.29,262.5,261.92,262.26,16090.0,262.29,262.5,261.92,262.26,16090.0
2025-04-08 13:55:00,262.21,262.83,262.15,262.81,15676.0,262.21,262.83,262.15,262.81,15676.0
2025-04-08 14:00:00,262.66,262.81,262.25,262.69,16095.0,262.66,262.81,262.25,262.69,16095.0
2025-04-08 14:05:00,262.69,262.77,262.01,262.31,11933.0,262.69,262.77,262.01,262.31,11933.0
2025-04-08 14:10:00,262.41,262.5,261.59,261.59,26108.0,262.41,262.5,261.59,261.59,26108.0
2025-04-08 14:15:00,261.67,262.49,261.62,262.31,14375.0,261.67,262.49,261.62,262.31,14375.0
2025-04-08 14:20:00,262.31,262.68,262.05,262.68,13180.0,262.31,262.68,262.05,262.68,13180.0
2025-04-08 14:25:00,262.6,262.6,260.7,260.8,13792.0,262.6,262.6,260.7,260.8,13792.0
2025-04-08 14:30:00,261.02,262.88,260.98,262.03,25480.0,261.02,262.88,260.98,262.03,25480.0
2025-04-08 14:35:00,262.03,262.13,260.91,261.83,27219.0,262.03,262.13,260.91,261.83,27219.0
2025-04-08 14:40:00,261.97,262.17,261.52,261.88,15553.0,261.97,262.17,261.52,261.88,15553.0
2025-04-08 14:45:00,261.77,262.98,261.69,262.98,23283.0,261.77,262.98,261.69,262.98,23283.0
2025-04-08 14:50:00,262.94,263.2,262.4,262.94,20393.0,262.94,263.2,262.4,262.94,20393.0
2025-04-08 14:55:00,263.03,263.08,262.5,262.66,13209.0,263.03,263.08,262.5,262.66,13209.0
2025-04-08 15:00:00,262.66,262.69,261.96,262.12,15970.0,262.66,262.69,261.96,262.12,15970.0
2025-04-08 15:05:00,262.26,262.26,260.89,260.9,27902.0,262.26,262.26,260.89,260.9,27902.0
2025-04-08 15:10:00,260.9,261.16,260.57,260.82,15804.0,260.9,261.16,260.57,260.82,15804.0
2025-04-08 15:15:00,260.86,260.86,259.9,260.1,39972.0,260.86,260.86,259.9,260.1,39972.0
2025-04-08 15:20:00,260.22,260.74,259.84,260.63,27863.0,260.22,260.74,259.84,260.63,27863.0
2025-04-08 15:25:00,260.68,261.17,260.21,261.05,71748.0,260.68,261.17,260.21,261.05,71748.0
2025-04-08 15:30:00,261.03,261.14,259.81,260.03,45348.0,261.03,261.14,259.81,260.03,45348.0
2025-04-08 15:35:00,259.82,259.98,258.0,258.17,66709.0,259.82,259.98,258.0,258.17,66709.0
2025-04-08 15:40:00,257.98,259.46,257.54,257.54,61500.0,257.98,259.46,257.54,257.54,61500.0
2025-04-08 15:45:00,257.63,257.99,257.07,257.2,42238.0,257.63,257.99,257.07,257.2,42238.0
2025-04-08 15:50:00,257.03,260.34,256.94,260.2,103731.0,257.03,260.34,256.94,260.2,103731.0
2025-04-08 15:55:00,260.06,260.87,259.66,260.54,367081.0,260.06,260.87,259.66,260.54,367081.0
2025-04-09 09:30:00,257.24,259.98,255.81,259.73,80399.0,257.24,259.98,255.81,259.73,80399.0
2025-04-09 09:35:00,259.75,262.46,259.72,262.22,64515.0,259.75,262.46,259.72,262.22,64515.0
2025-04-09 09:40:00,261.91,262.83,260.89,261.4,25969.0,261.91,262.83,260.89,261.4,25969.0
2025-04-09 09:45:00,261.4,261.4,259.54,260.7,25613.0,261.4,261.4,259.54,260.7,25613.0
2025-04-09 09:50:00,260.54,261.98,260.53,261.82,13506.0,260.54,261.98,260.53,261.82,13506.0
2025-04-09 09:55:00,261.94,262.16,261.09,261.92,28152.0,261.94,262.16,261.09,261.92,28152.0
2025-04-09 10:00:00,262.01,262.83,261.59,262.53,27039.0,262.01,262.83,261.59,262.53,27039.0
2025-04-09 10:05:00,262.57,262.58,260.69,261.39,25833.0,262.57,262.58,260.69,261.39,25833.0
2025-04-09 10:10:00,261.12,261.48,259.67,259.82,41669.0,261.12,261.48,259.67,259.82,41669.0
2025-04-09 10:15:00,259.98,260.2,259.33,259.63,30698.0,259.98,260.2,259.33,259.63,30698.0
2025-04-09 10:20:00,259.77,259.99,258.7,259.69,51274.0,259.77,259.99,258.7,259.69,51274.0
2025-04-09 10:25:00,259.64,260.06,259.46,259.94,35934.0,259.64,260.06,259.46,259.94,35934.0
2025-04-09 10:30:00,259.94,260.37,258.65,259.88,49998.0,259.94,260.37,258.65,259.88,49998.0
2025-04-09 10:35:00,259.87,259.99,258.35,258.72,31507.0,259.87,259.99,258.35,258.72,31507.0
2025-04-09 10:40:00,258.5,258.88,258.34,258.47,34584.0,258.5,258.88,258.34,258.47,34584.0
2025-04-09 10:45:00,258.57,258.93,257.92,257.97,27053.0,258.57,258.93,257.92,257.97,27053.0
2025-04-09 10:50:00,258.08,258.3,256.81,257.38,41742.0,258.08,258.3,256.81,257.38,41742.0
2025-04-09 10:55:00,257.29,257.72,257.0,257.29,26202.0,257.29,257.72,257.0,257.29,26202.0
2025-04-09 11:00:00,257.18,258.37,257.18,258.37,54497.0,257.18,258.37,257.18,258.37,54497.0
2025-04-09 11:05:00,258.28,259.06,258.25,258.75,21077.0,258.28,259.06,258.25,258.75,21077.0
2025-04-09 11:10:00,258.77,259.03,257.98,258.12,48464.0,258.77,259.03,257.98,258.12,48464.0
2025-04-09 11:15:00,258.25,259.12,258.0,259.08,69302.0,258.25,259.12,258.0,259.08,69302.0
2025-04-09 11:20:00,259.2,260.44,258.94,259.63,33070.0,259.2,260.44,258.94,259.63,33070.0
2025-04-09 11:25:00,259.62,259.81,258.97,259.1,27061.0,259.62,259.81,258.97,259.1,27061.0
2025-04-09 11:30:00,259.09,259.66,258.71,259.41,48578.0,259.09,259.66,258.71,259.41,48578.0
2025-04-09 11:35:00,259.39,259.55,258.72,258.81,69715.0,259.39,259.55,258.72,258.81,69715.0
2025-04-09 11:40:00,258.92,259.03,258.44,258.86,51173.0,258.92,259.03,258.44,258.86,51173.0
2025-04-09 11:45:00,258.91,259.85,258.88,259.39,21807.0,258.91,259.85,258.88,259.39,21807.0
2025-04-09 11:50:00,259.43,259.43,258.77,259.01,8855.0,259.43,259.43,258.77,259.01,8855.0
2025-04-09 11:55:00,259.01,259.39,258.86,259.31,32658.0,259.01,259.39,258.86,259.31,32658.0
2025-04-09 12:00:00,259.25,259.3,258.55,258.88,30350.0,259.25,259.3,258.55,258.88,30350.0
2025-04-09 12:05:00,259.06,259.47,258.93,259.45,6195.0,259.06,259.47,258.93,259.45,6195.0
2025-04-09 12:10:00,259.35,260.49,259.29,260.37,19839.0,259.35,260.49,259.29,260.37,19839.0
2025-04-09 12:15:00,260.14,260.72,260.11,260.64,9656.0,260.14,260.72,260.11,260.64,9656.0
2025-04-09 12:20:00,260.57,260.82,260.55,260.69,7212.0,260.57,260.82,260.55,260.69,7212.0
2025-04-09 12:25:00,260.55,260.93,260.38,260.38,14729.0,260.55,260.93,260.38,260.38,14729.0
2025-04-09 12:30:00,260.33,260.66,260.09,260.15,4423.0,260.33,260.66,260.09,260.15,4423.0
2025-04-09 12:35:00,260.25,260.52,259.76,259.94,8790.0,260.25,260.52,259.76,259.94,8790.0
2025-04-09 12:40:00,259.94,260.06,259.57,259.58,44109.0,259.94,260.06,259.57,259.58,44109.0
2025-04-09 12:45:00,259.84,260.39,259.76,260.35,11813.0,259.84,260.39,259.76,260.35,11813.0
2025-04-09 12:50:00,260.55,261.17,260.45,261.12,10074.0,260.55,261.17,260.45,261.12,10074.0
2025-04-09 12:55:00,261.03,261.59,260.79,260.81,59399.0,261.03,261.59,260.79,260.81,59399.0
2025-04-09 13:00:00,261.04,262.45,261.03,262.02,62034.0,261.04,262.45,261.03,262.02,62034.0
2025-04-09 13:05:00,261.9,262.25,260.97,261.21,49547.0,261.9,262.25,260.97,261.21,49547.0
2025-04-09 13:10:00,261.25,261.5,261.08,261.41,35646.0,261.25,261.5,261.08,261.41,35646.0
2025-04-09 13:15:00,261.5,266.89,260.26,265.83,38961.0,261.5,266.89,260.26,265.83,38961.0
2025-04-09 13:20:00,265.57,270.0,264.58,269.07,59928.0,265.57,270.0,264.58,269.07,59928.0
2025-04-09 13:25:00,269.46,272.86,268.36,268.37,48261.0,269.46,272.86,268.36,268.37,48261.0
2025-04-09 13:30:00,268.99,271.22,268.27,270.47,27363.0,268.99,271.22,268.27,270.47,27363.0
2025-04-09 13:35:00,270.45,272.12,269.21,269.21,44196.0,270.45,272.12,269.21,269.21,44196.0
2025-04-09 13:40:00,268.97,269.82,268.0,268.64,15477.0,268.97,269.82,268.0,268.64,15477.0
2025-04-09 13:45:00,268.84,270.28,268.73,269.75,25406.0,268.84,270.28,268.73,269.75,25406.0
2025-04-09 13:50:00,269.75,270.32,268.81,268.82,22416.0,269.75,270.32,268.81,268.82,22416.0
2025-04-09 13:55:00,269.11,270.84,268.22,270.71,25342.0,269.11,270.84,268.22,270.71,25342.0
2025-04-09 14:00:00,270.81,271.95,268.96,269.15,49693.0,270.81,271.95,268.96,269.15,49693.0
2025-04-09 14:05:00,269.5,269.65,267.01,267.9,42326.0,269.5,269.65,267.01,267.9,42326.0
2025-04-09 14:10:00,267.92,268.71,267.59,268.22,61779.0,267.92,268.71,267.59,268.22,61779.0
2025-04-09 14:15:00,268.22,269.29,267.7,267.97,50260.0,268.22,269.29,267.7,267.97,50260.0
2025-04-09 14:20:00,267.96,268.35,266.96,267.96,52739.0,267.96,268.35,266.96,267.96,52739.0
2025-04-09 14:25:00,267.9,269.45,267.73,269.01,39024.0,267.9,269.45,267.73,269.01,39024.0
2025-04-09 14:30:00,268.97,269.3,267.5,268.05,34560.0,268.97,269.3,267.5,268.05,34560.0
2025-04-09 14:35:00,268.13,268.75,267.75,267.75,40245.0,268.13,268.75,267.75,267.75,40245.0
2025-04-09 14:40:00,267.75,268.34,267.1,267.35,51847.0,267.75,268.34,267.1,267.35,51847.0
2025-04-09 14:45:00,267.55,268.54,267.39,268.3,54239.0,267.55,268.54,267.39,268.3,54239.0
2025-04-09 14:50:00,268.14,269.14,267.37,268.13,32853.0,268.14,269.14,267.37,268.13,32853.0
2025-04-09 14:55:00,268.13,269.01,267.85,268.17,21169.0,268.13,269.01,267.85,268.17,21169.0
2025-04-09 15:00:00,268.17,270.21,267.97,269.83,21420.0,268.17,270.21,267.97,269.83,21420.0
2025-04-09 15:05:00,269.83,270.4,269.05,269.57,20164.0,269.83,270.4,269.05,269.57,20164.0
2025-04-09 15:10:00,269.81,270.58,268.89,269.81,55642.0,269.81,270.58,268.89,269.81,55642.0
2025-04-09 15:15:00,269.63,269.84,268.66,268.94,20457.0,269.63,269.84,268.66,268.94,20457.0
2025-04-09 15:20:00,268.82,269.4,268.28,269.39,49764.0,268.82,269.4,268.28,269.39,49764.0
2025-04-09 15:25:00,269.26,270.3,268.8,269.6,31010.0,269.26,270.3,268.8,269.6,31010.0
2025-04-09 15:30:00,269.85,270.58,268.94,269.75,35598.0,269.85,270.58,268.94,269.75,35598.0
2025-04-09 15:35:00,269.57,269.77,268.7,269.36,35582.0,269.57,269.77,268.7,269.36,35582.0
2025-04-09 15:40:00,269.36,269.84,268.96,269.26,58318.0,269.36,269.84,268.96,269.26,58318.0
2025-04-09 15:45:00,269.31,270.07,269.15,269.75,40986.0,269.31,270.07,269.15,269.75,40986.0
2025-04-09 15:50:00,270.0,271.53,269.68,270.0,87093.0,270.0,271.53,269.68,270.0,87093.0
2025-04-09 15:55:00,270.0,271.19,269.88,270.01,348156.0,270.0,271.19,269.88,270.01,348156.0
2025-04-10 09:30:00,270.71,273.78,268.4,269.56,89524.0,270.71,273.78,268.4,269.56,89524.0
2025-04-10 09:35:00,269.62,270.52,268.71,268.91,34165.0,269.62,270.52,268.71,268.91,34165.0
2025-04-10 09:40:00,268.91,271.77,268.75,271.76,17317.0,268.91,271.77,268.75,271.76,17317.0
2025-04-10 09:45:00,271.64,272.77,271.22,272.56,16363.0,271.64,272.77,271.22,272.56,16363.0
2025-04-10 09:50:00,272.34,273.38,271.75,271.94,17691.0,272.34,273.38,271.75,271.94,17691.0
2025-04-10 09:55:00,272.13,272.56,271.59,272.16,30979.0,272.13,272.56,271.59,272.16,30979.0
2025-04-10 10:00:00,272.16,273.38,271.71,272.99,28000.0,272.16,273.38,271.71,272.99,28000.0
2025-04-10 10:05:00,273.04,274.21,273.04,273.68,18373.0,273.04,274.21,273.04,273.68,18373.0
2025-04-10 10:10:00,273.22,273.41,271.92,272.49,17365.0,273.22,273.41,271.92,272.49,17365.0
2025-04-10 10:15:00,272.64,273.02,271.89,272.08,10357.0,272.64,273.02,271.89,272.08,10357.0
2025-04-10 10:20:00,272.09,272.63,271.7,272.44,14127.0,272.09,272.63,271.7,272.44,14127.0
2025-04-10 10:25:00,272.44,272.63,271.51,271.9,18108.0,272.44,272.63,271.51,271.9,18108.0
2025-04-10 10:30:00,271.54,272.38,271.54,272.38,22498.0,271.54,272.38,271.54,272.38,22498.0
2025-04-10 10:35:00,272.23,273.06,271.98,272.85,22341.0,272.23,273.06,271.98,272.85,22341.0
2025-04-10 10:40:00,272.81,273.51,272.78,273.06,12435.0,272.81,273.51,272.78,273.06,12435.0
2025-04-10 10:45:00,272.94,273.24,272.5,272.67,42142.0,272.94,273.24,272.5,272.67,42142.0
2025-04-10 10:50:00,272.82,273.28,272.4,272.63,17721.0,272.82,273.28,272.4,272.63,17721.0
2025-04-10 10:55:00,272.32,272.75,271.69,271.81,10572.0,272.32,272.75,271.69,271.81,10572.0
2025-04-10 11:00:00,271.65,272.48,271.65,272.29,13460.0,271.65,272.48,271.65,272.29,13460.0
2025-04-10 11:05:00,272.32,273.05,272.23,273.01,18283.0,272.32,273.05,272.23,273.01,18283.0
2025-04-10 11:10:00,272.88,273.14,272.08,272.09,26022.0,272.88,273.14,272.08,272.09,26022.0
2025-04-10 11:15:00,272.24,272.24,271.0,271.62,12200.0,272.24,272.24,271.0,271.62,12200.0
2025-04-10 11:20:00,271.52,271.97,271.39,271.96,20280.0,271.52,271.97,271.39,271.96,20280.0
2025-04-10 11:25:00,271.98,272.27,271.71,272.27,27361.0,271.98,272.27,271.71,272.27,27361.0
2025-04-10 11:30:00,272.27,272.46,271.72,272.04,46612.0,272.27,272.46,271.72,272.04,46612.0
2025-04-10 11:35:00,271.91,272.0,270.74,270.77,42439.0,271.91,272.0,270.74,270.77,42439.0
2025-04-10 11:40:00,270.87,271.22,270.37,270.51,16435.0,270.87,271.22,270.37,270.51,16435.0
2025-04-10 11:45:00,270.38,270.86,270.32,270.6,18324.0,270.38,270.86,270.32,270.6,18324.0
2025-04-10 11:50:00,270.58,270.6,269.83,270.25,29048.0,270.58,270.6,269.83,270.25,29048.0
2025-04-10 11:55:00,270.43,270.55,269.17,269.37,30279.0,270.43,270.55,269.17,269.37,30279.0
2025-04-10 12:00:00,269.5,269.82,268.04,268.26,18912.0,269.5,269.82,268.04,268.26,18912.0
2025-04-10 12:05:00,268.19,268.91,267.91,268.74,21648.0,268.19,268.91,267.91,268.74,21648.0
2025-04-10 12:10:00,268.74,269.05,268.07,268.29,16750.0,268.74,269.05,268.07,268.29,16750.0
2025-04-10 12:15:00,268.29,268.49,267.58,267.71,13713.0,268.29,268.49,267.58,267.71,13713.0
2025-04-10 12:20:00,267.57,267.64,266.4,267.18,17581.0,267.57,267.64,266.4,267.18,17581.0
2025-04-10 12:25:00,267.19,267.41,266.0,267.0,25427.0,267.19,267.41,266.0,267.0,25427.0
2025-04-10 12:30:00,266.8,269.33,266.79,269.31,34544.0,266.8,269.33,266.79,269.31,34544.0
2025-04-10 12:35:00,269.3,269.94,268.7,269.72,9272.0,269.3,269.94,268.7,269.72,9272.0
2025-04-10 12:40:00,269.72,269.72,268.62,269.54,17323.0,269.72,269.72,268.62,269.54,17323.0
2025-04-10 12:45:00,269.1,269.97,268.49,269.72,13671.0,269.1,269.97,268.49,269.72,13671.0
2025-04-10 12:50:00,269.73,269.94,269.28,269.39,4968.0,269.73,269.94,269.28,269.39,4968.0
2025-04-10 12:55:00,269.64,270.21,269.44,269.95,11480.0,269.64,270.21,269.44,269.95,11480.0
2025-04-10 13:00:00,269.96,272.15,269.66,270.49,25125.0,269.96,272.15,269.66,270.49,25125.0
2025-04-10 13:05:00,270.42,270.47,268.51,268.51,24800.0,270.42,270.47,268.51,268.51,24800.0
2025-04-10 13:10:00,268.7,268.7,267.59,268.34,21141.0,268.7,268.7,267.59,268.34,21141.0
2025-04-10 13:15:00,268.17,269.07,267.88,269.07,16225.0,268.17,269.07,267.88,269.07,16225.0
2025-04-10 13:20:00,269.07,269.07,267.69,268.25,18415.0,269.07,269.07,267.69,268.25,18415.0
2025-04-10 13:25:00,268.42,269.84,268.24,269.68,32270.0,268.42,269.84,268.24,269.68,32270.0
2025-04-10 13:30:00,269.84,270.98,269.55,270.05,28632.0,269.84,270.98,269.55,270.05,28632.0
2025-04-10 13:35:00,270.27,270.98,270.05,270.22,9468.0,270.27,270.98,270.05,270.22,9468.0
2025-04-10 13:40:00,269.98,272.36,269.98,271.92,14332.0,269.98,272.36,269.98,271.92,14332.0
2025-04-10 13:45:00,272.17,273.42,271.98,272.8,42535.0,272.17,273.42,271.98,272.8,42535.0
2025-04-10 13:50:00,272.78,273.26,271.87,272.67,20901.0,272.78,273.26,271.87,272.67,20901.0
2025-04-10 13:55:00,272.68,273.04,272.46,272.56,15158.0,272.68,273.04,272.46,272.56,15158.0
2025-04-10 14:00:00,272.38,273.56,272.02,273.05,23339.0,272.38,273.56,272.02,273.05,23339.0
2025-04-10 14:05:00,273.11,273.46,272.17,272.61,43756.0,273.11,273.46,272.17,272.61,43756.0
2025-04-10 14:10:00,272.81,272.87,271.91,272.0,49152.0,272.81,272.87,271.91,272.0,49152.0
2025-04-10 14:15:00,271.95,273.17,271.95,272.96,34233.0,271.95,273.17,271.95,272.96,34233.0
2025-04-10 14:20:00,272.91,274.17,272.73,274.04,15910.0,272.91,274.17,272.73,274.04,15910.0
2025-04-10 14:25:00,274.09,275.15,273.66,275.15,15928.0,274.09,275.15,273.66,275.15,15928.0
2025-04-10 14:30:00,274.94,275.83,274.86,274.99,15640.0,274.94,275.83,274.86,274.99,15640.0
2025-04-10 14:35:00,274.47,275.0,274.38,274.48,6215.0,274.47,275.0,274.38,274.48,6215.0
2025-04-10 14:40:00,274.65,275.72,274.51,275.29,16729.0,274.65,275.72,274.51,275.29,16729.0
2025-04-10 14:45:00,275.32,275.32,273.94,274.36,12810.0,275.32,275.32,273.94,274.36,12810.0
2025-04-10 14:50:00,274.27,274.86,273.33,273.56,14280.0,274.27,274.86,273.33,273.56,14280.0
2025-04-10 14:55:00,273.07,274.23,272.97,273.98,7099.0,273.07,274.23,272.97,273.98,7099.0
2025-04-10 15:00:00,273.77,275.37,273.56,274.87,16706.0,273.77,275.37,273.56,274.87,16706.0
2025-04-10 15:05:00,274.87,275.19,273.1,273.17,12316.0,274.87,275.19,273.1,273.17,12316.0
2025-04-10 15:10:00,273.18,273.79,272.98,273.49,13500.0,273.18,273.79,272.98,273.49,13500.0
2025-04-10 15:15:00,273.41,274.46,273.22,274.36,15849.0,273.41,274.46,273.22,274.36,15849.0
2025-04-10 15:20:00,274.36,275.17,273.38,273.51,16753.0,274.36,275.17,273.38,273.51,16753.0
2025-04-10 15:25:00,273.33,273.9,272.27,272.27,54119.0,273.33,273.9,272.27,272.27,54119.0
2025-04-10 15:30:00,272.44,273.61,272.41,272.85,49141.0,272.44,273.61,272.41,272.85,49141.0
2025-04-10 15:35:00,272.7,272.86,271.69,271.9,82644.0,272.7,272.86,271.69,271.9,82644.0
2025-04-10 15:40:00,271.94,272.34,271.15,271.16,136044.0,271.94,272.34,271.15,271.16,136044.0
2025-04-10 15:45:00,271.26,272.41,270.95,271.58,81698.0,271.26,272.41,270.95,271.58,81698.0
2025-04-10 15:50:00,271.88,273.52,271.31,273.0,114154.0,271.88,273.52,271.31,273.0,114154.0
2025-04-10 15:55:00,273.0,274.2,272.47,273.22,282010.0,273.0,274.2,272.47,273.22,282010.0
2025-04-11 09:30:00,272.34,273.09,269.45,271.94,53292.0,272.34,273.09,269.45,271.94,53292.0
2025-04-11 09:35:00,271.99,271.99,269.36,270.4,23822.0,271.99,271.99,269.36,270.4,23822.0
2025-04-11 09:40:00,269.92,270.42,268.5,270.31,17204.0,269.92,270.42,268.5,270.31,17204.0
2025-04-11 09:45:00,270.09,271.55,269.68,271.31,19640.0,270.09,271.55,269.68,271.31,19640.0
2025-04-11 09:50:00,271.09,271.82,270.89,271.04,50580.0,271.09,271.82,270.89,271.04,50580.0
2025-04-11 09:55:00,271.05,271.55,270.2,270.2,27753.0,271.05,271.55,270.2,270.2,27753.0
2025-04-11 10:00:00,269.67,271.46,269.46,271.46,27727.0,269.67,271.46,269.46,271.46,27727.0
2025-04-11 10:05:00,271.38,272.45,271.25,272.35,18955.0,271.38,272.45,271.25,272.35,18955.0
2025-04-11 10:10:00,271.88,273.03,271.46,272.53,21493.0,271.88,273.03,271.46,272.53,21493.0
2025-04-11 10:15:00,272.59,272.92,272.06,272.16,13929.0,272.59,272.92,272.06,272.16,13929.0
2025-04-11 10:20:00,272.15,272.15,271.0,271.12,23113.0,272.15,272.15,271.0,271.12,23113.0
2025-04-11 10:25:00,271.15,271.4,270.62,271.0,7287.0,271.15,271.4,270.62,271.0,7287.0
2025-04-11 10:30:00,270.77,271.95,270.77,271.73,10665.0,270.77,271.95,270.77,271.73,10665.0
2025-04-11 10:35:00,271.67,272.65,271.42,271.71,16798.0,271.67,272.65,271.42,271.71,16798.0
2025-04-11 10:40:00,271.84,273.04,271.83,273.03,8543.0,271.84,273.04,271.83,273.03,8543.0
2025-04-11 10:45:00,273.15,274.0,272.88,273.14,20418.0,273.15,274.0,272.88,273.14,20418.0
2025-04-11 10:50:00,273.09,273.24,272.45,272.56,8212.0,273.09,273.24,272.45,272.56,8212.0
2025-04-11 10:55:00,272.62,273.25,272.61,273.25,15150.0,272.62,273.25,272.61,273.25,15150.0
2025-04-11 11:00:00,273.08,274.67,272.52,272.74,31414.0,273.08,274.67,272.52,272.74,31414.0
2025-04-11 11:05:00,272.52,272.8,271.89,272.14,14841.0,272.52,272.8,271.89,272.14,14841.0
2025-04-11 11:10:00,272.0,272.43,271.37,271.55,19912.0,272.0,272.43,271.37,271.55,19912.0
2025-04-11 11:15:00,271.55,271.69,270.82,271.42,17502.0,271.55,271.69,270.82,271.42,17502.0
2025-04-11 11:20:00,271.68,272.07,271.54,271.6,13357.0,271.68,272.07,271.54,271.6,13357.0
2025-04-11 11:25:00,271.66,272.01,271.32,271.63,14205.0,271.66,272.01,271.32,271.63,14205.0
2025-04-11 11:30:00,271.62,271.99,271.22,271.81,12272.0,271.62,271.99,271.22,271.81,12272.0
2025-04-11 11:35:00,271.64,272.31,271.31,272.28,6680.0,271.64,272.31,271.31,272.28,6680.0
2025-04-11 11:40:00,272.14,272.73,271.81,272.44,25214.0,272.14,272.73,271.81,272.44,25214.0
2025-04-11 11:45:00,272.33,272.57,271.98,272.39,8974.0,272.33,272.57,271.98,272.39,8974.0
2025-04-11 11:50:00,272.42,272.77,272.25,272.56,5819.0,272.42,272.77,272.25,272.56,5819.0
2025-04-11 11:55:00,272.56,273.18,272.55,272.93,11157.0,272.56,273.18,272.55,272.93,11157.0
2025-04-11 12:00:00,273.17,273.59,272.79,273.5,8506.0,273.17,273.59,272.79,273.5,8506.0
2025-04-11 12:05:00,273.45,273.71,273.03,273.07,7390.0,273.45,273.71,273.03,273.07,7390.0
2025-04-11 12:10:00,273.34,273.8,273.29,273.57,6952.0,273.34,273.8,273.29,273.57,6952.0
2025-04-11 12:15:00,273.77,274.02,273.46,273.84,3206.0,273.77,274.02,273.46,273.84,3206.0
2025-04-11 12:20:00,274.06,274.06,273.69,273.9,14530.0,274.06,274.06,273.69,273.9,14530.0
2025-04-11 12:25:00,273.9,274.02,273.71,273.82,9062.0,273.9,274.02,273.71,273.82,9062.0
2025-04-11 12:30:00,274.04,275.0,273.93,274.78,6405.0,274.04,275.0,273.93,274.78,6405.0
2025-04-11 12:35:00,274.98,275.43,274.97,275.3,15536.0,274.98,275.43,274.97,275.3,15536.0
2025-04-11 12:40:00,275.23,275.62,274.73,275.57,18443.0,275.23,275.62,274.73,275.57,18443.0
2025-04-11 12:45:00,275.5,275.75,275.18,275.63,29566.0,275.5,275.75,275.18,275.63,29566.0
2025-04-11 12:50:00,275.37,275.58,275.22,275.22,5679.0,275.37,275.58,275.22,275.22,5679.0
2025-04-11 12:55:00,275.22,275.24,274.91,275.01,13851.0,275.22,275.24,274.91,275.01,13851.0
2025-04-11 13:00:00,275.11,275.62,274.81,274.88,14578.0,275.11,275.62,274.81,274.88,14578.0
2025-04-11 13:05:00,274.94,275.19,274.46,274.75,34710.0,274.94,275.19,274.46,274.75,34710.0
2025-04-11 13:10:00,274.59,275.05,274.52,274.83,14301.0,274.59,275.05,274.52,274.83,14301.0
2025-04-11 13:15:00,275.06,275.14,274.64,274.64,11856.0,275.06,275.14,274.64,274.64,11856.0
2025-04-11 13:20:00,275.05,275.43,274.64,275.15,12449.0,275.05,275.43,274.64,275.15,12449.0
2025-04-11 13:25:00,275.23,275.23,274.5,274.68,11880.0,275.23,275.23,274.5,274.68,11880.0
2025-04-11 13:30:00,274.62,274.99,274.6,274.81,5883.0,274.62,274.99,274.6,274.81,5883.0
2025-04-11 13:35:00,274.75,275.71,274.39,275.71,15556.0,274.75,275.71,274.39,275.71,15556.0
2025-04-11 13:40:00,275.77,276.65,275.76,276.47,22595.0,275.77,276.65,275.76,276.47,22595.0
2025-04-11 13:45:00,276.47,276.47,275.59,275.84,14767.0,276.47,276.47,275.59,275.84,14767.0
2025-04-11 13:50:00,276.07,276.44,275.36,276.27,6945.0,276.07,276.44,275.36,276.27,6945.0
2025-04-11 13:55:00,276.15,276.38,275.68,275.68,11918.0,276.15,276.38,275.68,275.68,11918.0
2025-04-11 14:00:00,275.99,276.08,275.52,275.64,65901.0,275.99,276.08,275.52,275.64,65901.0
2025-04-11 14:05:00,275.64,275.64,274.32,274.51,19837.0,275.64,275.64,274.32,274.51,19837.0
2025-04-11 14:10:00,274.51,274.76,274.16,274.4,16641.0,274.51,274.76,274.16,274.4,16641.0
2025-04-11 14:15:00,274.4,274.47,273.04,273.14,11045.0,274.4,274.47,273.04,273.14,11045.0
2025-04-11 14:20:00,273.2,273.69,272.63,273.37,17160.0,273.2,273.69,272.63,273.37,17160.0
2025-04-11 14:25:00,273.07,273.75,273.07,273.61,26554.0,273.07,273.75,273.07,273.61,26554.0
2025-04-11 14:30:00,273.63,274.02,273.44,274.02,35829.0,273.63,274.02,273.44,274.02,35829.0
2025-04-11 14:35:00,273.72,274.23,273.49,274.23,75600.0,273.72,274.23,273.49,274.23,75600.0
2025-04-11 14:40:00,274.22,274.63,274.1,274.52,7080.0,274.22,274.63,274.1,274.52,7080.0
2025-04-11 14:45:00,274.4,274.95,274.39,274.8,12849.0,274.4,274.95,274.39,274.8,12849.0
2025-04-11 14:50:00,274.53,274.74,273.9,274.59,13472.0,274.53,274.74,273.9,274.59,13472.0
2025-04-11 14:55:00,274.54,274.56,273.81,273.91,8152.0,274.54,274.56,273.81,273.91,8152.0
2025-04-11 15:00:00,273.91,274.35,273.87,273.94,10980.0,273.91,274.35,273.87,273.94,10980.0
2025-04-11 15:05:00,274.01,275.09,273.95,275.09,24633.0,274.01,275.09,273.95,275.09,24633.0
2025-04-11 15:10:00,274.96,275.2,274.58,274.65,30142.0,274.96,275.2,274.58,274.65,30142.0
2025-04-11 15:15:00,274.8,275.35,274.45,275.35,14006.0,274.8,275.35,274.45,275.35,14006.0
2025-04-11 15:20:00,275.41,275.63,274.87,275.43,21896.0,275.41,275.63,274.87,275.43,21896.0
2025-04-11 15:25:00,275.59,275.65,275.08,275.55,13952.0,275.59,275.65,275.08,275.55,13952.0
2025-04-11 15:30:00,275.57,275.75,275.06,275.52,14390.0,275.57,275.75,275.06,275.52,14390.0
2025-04-11 15:35:00,275.51,275.85,275.29,275.82,22551.0,275.51,275.85,275.29,275.82,22551.0
2025-04-11 15:40:00,275.84,276.03,275.49,275.7,18276.0,275.84,276.03,275.49,275.7,18276.0
2025-04-11 15:45:00,276.0,276.01,275.51,275.75,19205.0,276.0,276.01,275.51,275.75,19205.0
2025-04-11 15:50:00,275.86,276.44,275.79,275.91,33885.0,275.86,276.44,275.79,275.91,33885.0
2025-04-11 15:55:00,275.82,276.16,275.47,275.51,163512.0,275.82,276.16,275.47,275.51,163512.0
2025-04-14 09:30:00,277.79,278.95,275.79,278.5,47932.0,277.79,278.95,275.79,278.5,47932.0
2025-04-14 09:35:00,278.0,279.65,277.36,278.67,12368.0,278.0,279.65,277.36,278.67,12368.0
2025-04-14 09:40:00,278.67,280.58,278.4,280.26,10686.0,278.67,280.58,278.4,280.26,10686.0
2025-04-14 09:45:00,280.38,280.38,278.43,279.31,12311.0,280.38,280.38,278.43,279.31,12311.0
2025-04-14 09:50:00,279.9,280.16,279.19,280.1,17352.0,279.9,280.16,279.19,280.1,17352.0
2025-04-14 09:55:00,279.89,279.89,278.63,279.27,23431.0,279.89,279.89,278.63,279.27,23431.0
2025-04-14 10:00:00,279.13,280.12,278.92,279.85,16055.0,279.13,280.12,278.92,279.85,16055.0
2025-04-14 10:05:00,279.82,279.95,279.19,279.83,5466.0,279.82,279.95,279.19,279.83,5466.0
2025-04-14 10:10:00,280.07,280.07,278.92,278.96,8268.0,280.07,280.07,278.92,278.96,8268.0
2025-04-14 10:15:00,279.15,279.17,278.15,278.24,6033.0,279.15,279.17,278.15,278.24,6033.0
2025-04-14 10:20:00,278.45,278.65,277.76,278.07,7688.0,278.45,278.65,277.76,278.07,7688.0
2025-04-14 10:25:00,278.13,278.55,277.83,278.1,13817.0,278.13,278.55,277.83,278.1,13817.0
2025-04-14 10:30:00,278.08,278.7,278.08,278.5,9796.0,278.08,278.7,278.08,278.5,9796.0
2025-04-14 10:35:00,278.68,279.28,278.54,278.96,6074.0,278.68,279.28,278.54,278.96,6074.0
2025-04-14 10:40:00,278.98,279.72,278.86,279.11,4949.0,278.98,279.72,278.86,279.11,4949.0
2025-04-14 10:45:00,279.35,279.78,279.11,279.77,4483.0,279.35,279.78,279.11,279.77,4483.0
2025-04-14 10:50:00,279.79,280.47,279.78,280.31,6462.0,279.79,280.47,279.78,280.31,6462.0
2025-04-14 10:55:00,280.11,280.31,279.32,279.32,21981.0,280.11,280.31,279.32,279.32,21981.0
2025-04-14 11:00:00,279.66,279.84,279.39,279.39,3685.0,279.66,279.84,279.39,279.39,3685.0
2025-04-14 11:05:00,279.61,279.61,278.91,279.19,7587.0,279.61,279.61,278.91,279.19,7587.0
2025-04-14 11:10:00,279.23,279.49,278.94,279.23,16816.0,279.23,279.49,278.94,279.23,16816.0
2025-04-14 11:15:00,279.46,279.51,278.96,279.45,8499.0,279.46,279.51,278.96,279.45,8499.0
2025-04-14 11:20:00,279.3,279.53,279.06,279.31,22595.0,279.3,279.53,279.06,279.31,22595.0
2025-04-14 11:25:00,279.17,279.55,278.85,278.88,20318.0,279.17,279.55,278.85,278.88,20318.0
2025-04-14 11:30:00,278.97,279.78,278.7,279.78,8938.0,278.97,279.78,278.7,279.78,8938.0
2025-04-14 11:35:00,279.79,279.82,279.29,279.38,6301.0,279.79,279.82,279.29,279.38,6301.0
2025-04-14 11:40:00,279.29,279.6,279.09,279.49,8908.0,279.29,279.6,279.09,279.49,8908.0
2025-04-14 11:45:00,279.51,279.65,279.27,279.47,20116.0,279.51,279.65,279.27,279.47,20116.0
2025-04-14 11:50:00,279.47,279.66,279.18,279.64,11276.0,279.47,279.66,279.18,279.64,11276.0
2025-04-14 11:55:00,279.79,279.84,279.33,279.53,14191.0,279.79,279.84,279.33,279.53,14191.0
2025-04-14 12:00:00,279.46,279.54,279.05,279.21,11220.0,279.46,279.54,279.05,279.21,11220.0
2025-04-14 12:05:00,279.36,279.47,278.75,279.4,8919.0,279.36,279.47,278.75,279.4,8919.0
2025-04-14 12:10:00,279.23,279.54,278.9,279.24,10384.0,279.23,279.54,278.9,279.24,10384.0
2025-04-14 12:15:00,279.5,279.63,279.13,279.51,17648.0,279.5,279.63,279.13,279.51,17648.0
2025-04-14 12:20:00,279.36,279.5,278.95,279.14,9660.0,279.36,279.5,278.95,279.14,9660.0
2025-04-14 12:25:00,278.96,279.03,278.23,278.6,24130.0,278.96,279.03,278.23,278.6,24130.0
2025-04-14 12:30:00,278.5,279.02,278.31,278.88,4720.0,278.5,279.02,278.31,278.88,4720.0
2025-04-14 12:35:00,278.93,278.94,278.38,278.67,5291.0,278.93,278.94,278.38,278.67,5291.0
2025-04-14 12:40:00,278.67,279.53,278.67,279.53,14672.0,278.67,279.53,278.67,279.53,14672.0
2025-04-14 12:45:00,279.53,279.66,279.08,279.51,17859.0,279.53,279.66,279.08,279.51,17859.0
2025-04-14 12:50:00,279.45,279.64,278.92,279.19,25835.0,279.45,279.64,278.92,279.19,25835.0
2025-04-14 12:55:00,279.3,279.48,279.05,279.48,28598.0,279.3,279.48,279.05,279.48,28598.0
2025-04-14 13:00:00,279.35,281.43,279.22,279.35,66804.0,279.35,281.43,279.22,279.35,66804.0
2025-04-14 13:05:00,279.35,279.56,278.71,278.93,15083.0,279.35,279.56,278.71,278.93,15083.0
2025-04-14 13:10:00,278.93,278.97,278.37,278.5,12051.0,278.93,278.97,278.37,278.5,12051.0
2025-04-14 13:15:00,278.39,278.39,278.0,278.35,8922.0,278.39,278.39,278.0,278.35,8922.0
2025-04-14 13:20:00,278.46,278.57,278.11,278.39,5366.0,278.46,278.57,278.11,278.39,5366.0
2025-04-14 13:25:00,278.23,278.42,277.84,277.84,10250.0,278.23,278.42,277.84,277.84,10250.0
2025-04-14 13:30:00,277.99,278.32,277.52,278.05,12961.0,277.99,278.32,277.52,278.05,12961.0
2025-04-14 13:35:00,278.15,278.84,278.04,278.84,8909.0,278.15,278.84,278.04,278.84,8909.0
2025-04-14 13:40:00,278.7,279.0,278.18,278.18,29398.0,278.7,279.0,278.18,278.18,29398.0
2025-04-14 13:45:00,278.24,278.68,278.05,278.54,8986.0,278.24,278.68,278.05,278.54,8986.0
2025-04-14 13:50:00,278.76,278.97,278.4,278.75,6747.0,278.76,278.97,278.4,278.75,6747.0
2025-04-14 13:55:00,278.81,279.01,278.59,278.75,5658.0,278.81,279.01,278.59,278.75,5658.0
2025-04-14 14:00:00,278.78,279.02,278.7,278.71,4560.0,278.78,279.02,278.7,278.71,4560.0
2025-04-14 14:05:00,278.76,278.84,278.34,278.59,4766.0,278.76,278.84,278.34,278.59,4766.0
2025-04-14 14:10:00,278.55,279.03,278.55,278.86,6871.0,278.55,279.03,278.55,278.86,6871.0
2025-04-14 14:15:00,278.85,279.27,278.64,278.76,14820.0,278.85,279.27,278.64,278.76,14820.0
2025-04-14 14:20:00,278.81,279.13,278.72,278.85,3255.0,278.81,279.13,278.72,278.85,3255.0
2025-04-14 14:25:00,278.73,278.84,278.57,278.72,6942.0,278.73,278.84,278.57,278.72,6942.0
2025-04-14 14:30:00,278.72,278.95,278.65,278.81,6979.0,278.72,278.95,278.65,278.81,6979.0
2025-04-14 14:35:00,278.82,279.23,278.69,279.11,7247.0,278.82,279.23,278.69,279.11,7247.0
2025-04-14 14:40:00,279.23,279.48,279.16,279.45,5275.0,279.23,279.48,279.16,279.45,5275.0
2025-04-14 14:45:00,279.28,279.48,279.11,279.29,13557.0,279.28,279.48,279.11,279.29,13557.0
2025-04-14 14:50:00,279.11,279.27,279.03,279.14,4408.0,279.11,279.27,279.03,279.14,4408.0
2025-04-14 14:55:00,279.13,279.69,279.09,279.51,11346.0,279.13,279.69,279.09,279.51,11346.0
2025-04-14 15:00:00,279.51,280.0,279.51,279.93,38336.0,279.51,280.0,279.51,279.93,38336.0
2025-04-14 15:05:00,280.0,280.08,279.51,279.51,15753.0,280.0,280.08,279.51,279.51,15753.0
2025-04-14 15:10:00,279.78,279.9,279.61,279.81,18664.0,279.78,279.9,279.61,279.81,18664.0
2025-04-14 15:15:00,279.74,280.25,279.66,280.02,11431.0,279.74,280.25,279.66,280.02,11431.0
2025-04-14 15:20:00,280.01,280.39,279.83,280.23,14729.0,280.01,280.39,279.83,280.23,14729.0
2025-04-14 15:25:00,280.13,280.28,279.92,280.11,14437.0,280.13,280.28,279.92,280.11,14437.0
2025-04-14 15:30:00,280.21,280.47,279.77,280.17,17955.0,280.21,280.47,279.77,280.17,17955.0
2025-04-14 15:35:00,280.28,280.46,280.04,280.16,12088.0,280.28,280.46,280.04,280.16,12088.0
2025-04-14 15:40:00,280.19,280.59,279.88,279.93,40884.0,280.19,280.59,279.88,279.93,40884.0
2025-04-14 15:45:00,279.93,280.32,279.84,280.07,13598.0,279.93,280.32,279.84,280.07,13598.0
2025-04-14 15:50:00,279.88,280.06,278.78,278.78,56401.0,279.88,280.06,278.78,278.78,56401.0
2025-04-14 15:55:00,278.76,279.11,278.48,278.8,156394.0,278.76,279.11,278.48,278.8,156394.0
2025-04-15 09:30:00,279.07,282.0,277.4,279.49,38045.0,279.07,282.0,277.4,279.49,38045.0
2025-04-15 09:35:00,279.04,280.86,279.03,279.23,6893.0,279.04,280.86,279.03,279.23,6893.0
2025-04-15 09:40:00,279.71,280.24,279.28,279.46,9522.0,279.71,280.24,279.28,279.46,9522.0
2025-04-15 09:45:00,279.28,280.05,279.18,279.6,9563.0,279.28,280.05,279.18,279.6,9563.0
2025-04-15 09:50:00,279.76,280.56,279.59,280.07,11268.0,279.76,280.56,279.59,280.07,11268.0
2025-04-15 09:55:00,280.04,280.48,279.81,280.05,7131.0,280.04,280.48,279.81,280.05,7131.0
2025-04-15 10:00:00,280.05,280.65,279.72,279.88,9959.0,280.05,280.65,279.72,279.88,9959.0
2025-04-15 10:05:00,279.99,280.27,279.08,279.08,11562.0,279.99,280.27,279.08,279.08,11562.0
2025-04-15 10:10:00,279.18,279.91,279.12,279.24,6496.0,279.18,279.91,279.12,279.24,6496.0
2025-04-15 10:15:00,279.24,279.68,278.99,279.33,10625.0,279.24,279.68,278.99,279.33,10625.0
2025-04-15 10:20:00,279.38,279.63,278.71,279.24,19052.0,279.38,279.63,278.71,279.24,19052.0
2025-04-15 10:25:00,279.25,279.64,279.1,279.34,10716.0,279.25,279.64,279.1,279.34,10716.0
2025-04-15 10:30:00,279.28,279.5,279.13,279.28,9306.0,279.28,279.5,279.13,279.28,9306.0
2025-04-15 10:35:00,279.25,279.51,279.02,279.13,11621.0,279.25,279.51,279.02,279.13,11621.0
2025-04-15 10:40:00,279.16,279.52,279.15,279.52,10890.0,279.16,279.52,279.15,279.52,10890.0
2025-04-15 10:45:00,279.54,279.66,278.79,279.28,15734.0,279.54,279.66,278.79,279.28,15734.0
2025-04-15 10:50:00,279.23,279.77,279.08,279.57,7939.0,279.23,279.77,279.08,279.57,7939.0
2025-04-15 10:55:00,279.58,279.7,279.31,279.4,6120.0,279.58,279.7,279.31,279.4,6120.0
2025-04-15 11:00:00,279.35,279.98,279.35,279.9,12315.0,279.35,279.98,279.35,279.9,12315.0
2025-04-15 11:05:00,279.9,280.22,279.58,279.68,6019.0,279.9,280.22,279.58,279.68,6019.0
2025-04-15 11:10:00,279.68,279.88,279.53,279.83,16499.0,279.68,279.88,279.53,279.83,16499.0
2025-04-15 11:15:00,279.84,279.86,279.23,279.24,8629.0,279.84,279.86,279.23,279.24,8629.0
2025-04-15 11:20:00,279.24,279.35,279.06,279.17,7032.0,279.24,279.35,279.06,279.17,7032.0
2025-04-15 11:25:00,279.04,279.14,278.73,278.78,10550.0,279.04,279.14,278.73,278.78,10550.0
2025-04-15 11:30:00,278.7,278.82,278.23,278.36,17938.0,278.7,278.82,278.23,278.36,17938.0
2025-04-15 11:35:00,278.33,278.64,278.26,278.44,12671.0,278.33,278.64,278.26,278.44,12671.0
2025-04-15 11:40:00,278.36,278.43,278.23,278.33,6667.0,278.36,278.43,278.23,278.33,6667.0
2025-04-15 11:45:00,278.35,278.42,277.9,278.04,9734.0,278.35,278.42,277.9,278.04,9734.0
2025-04-15 11:50:00,278.04,278.52,278.02,278.42,5808.0,278.04,278.52,278.02,278.42,5808.0
2025-04-15 11:55:00,278.4,278.65,278.38,278.62,9123.0,278.4,278.65,278.38,278.62,9123.0
2025-04-15 12:00:00,278.53,279.0,278.52,278.86,7596.0,278.53,279.0,278.52,278.86,7596.0
2025-04-15 12:05:00,279.03,279.04,278.45,278.45,9651.0,279.03,279.04,278.45,278.45,9651.0
2025-04-15 12:10:00,278.4,278.53,278.29,278.42,10545.0,278.4,278.53,278.29,278.42,10545.0
2025-04-15 12:15:00,278.42,278.46,278.05,278.12,7403.0,278.42,278.46,278.05,278.12,7403.0
2025-04-15 12:20:00,278.11,278.24,277.82,278.01,16448.0,278.11,278.24,277.82,278.01,16448.0
2025-04-15 12:25:00,278.01,278.25,277.89,278.09,6414.0,278.01,278.25,277.89,278.09,6414.0
2025-04-15 12:30:00,278.08,278.38,278.08,278.13,3813.0,278.08,278.38,278.08,278.13,3813.0
2025-04-15 12:35:00,278.11,278.31,277.94,277.94,7026.0,278.11,278.31,277.94,277.94,7026.0
2025-04-15 12:40:00,277.98,278.08,277.84,278.0,4884.0,277.98,278.08,277.84,278.0,4884.0
2025-04-15 12:45:00,277.96,278.25,277.88,277.88,8357.0,277.96,278.25,277.88,277.88,8357.0
2025-04-15 12:50:00,277.94,277.94,277.63,277.63,4773.0,277.94,277.94,277.63,277.63,4773.0
2025-04-15 12:55:00,277.69,277.81,277.39,277.81,6750.0,277.69,277.81,277.39,277.81,6750.0
2025-04-15 13:00:00,277.81,277.81,277.56,277.62,5519.0,277.81,277.81,277.56,277.62,5519.0
2025-04-15 13:05:00,277.67,278.0,277.66,277.8,7814.0,277.67,278.0,277.66,277.8,7814.0
2025-04-15 13:10:00,277.8,277.91,277.64,277.73,4964.0,277.8,277.91,277.64,277.73,4964.0
2025-04-15 13:15:00,277.7,277.7,277.38,277.53,5446.0,277.7,277.7,277.38,277.53,5446.0
2025-04-15 13:20:00,277.52,277.7,277.47,277.47,6179.0,277.52,277.7,277.47,277.47,6179.0
2025-04-15 13:25:00,277.43,277.52,277.22,277.42,9914.0,277.43,277.52,277.22,277.42,9914.0
2025-04-15 13:30:00,277.3,277.56,277.28,277.28,6478.0,277.3,277.56,277.28,277.28,6478.0
2025-04-15 13:35:00,277.26,277.39,277.09,277.31,13711.0,277.26,277.39,277.09,277.31,13711.0
2025-04-15 13:40:00,277.31,277.41,277.14,277.31,13846.0,277.31,277.41,277.14,277.31,13846.0
2025-04-15 13:45:00,277.31,277.42,277.21,277.38,11961.0,277.31,277.42,277.21,277.38,11961.0
2025-04-15 13:50:00,277.4,277.52,277.11,277.24,7237.0,277.4,277.52,277.11,277.24,7237.0
2025-04-15 13:55:00,277.14,277.59,277.14,277.59,2582.0,277.14,277.59,277.14,277.59,2582.0
2025-04-15 14:00:00,277.43,277.72,277.29,277.5,6861.0,277.43,277.72,277.29,277.5,6861.0
2025-04-15 14:05:00,277.52,277.61,277.29,277.43,7908.0,277.52,277.61,277.29,277.43,7908.0
2025-04-15 14:10:00,277.49,277.68,277.39,277.52,7025.0,277.49,277.68,277.39,277.52,7025.0
2025-04-15 14:15:00,277.43,277.69,277.43,277.51,11840.0,277.43,277.69,277.43,277.51,11840.0
2025-04-15 14:20:00,277.5,277.56,277.32,277.36,5755.0,277.5,277.56,277.32,277.36,5755.0
2025-04-15 14:25:00,277.44,277.63,277.16,277.16,8140.0,277.44,277.63,277.16,277.16,8140.0
2025-04-15 14:30:00,277.08,277.66,277.08,277.63,15167.0,277.08,277.66,277.08,277.63,15167.0
2025-04-15 14:35:00,277.63,277.65,277.11,277.24,6797.0,277.63,277.65,277.11,277.24,6797.0
2025-04-15 14:40:00,277.35,277.35,277.03,277.19,5201.0,277.35,277.35,277.03,277.19,5201.0
2025-04-15 14:45:00,277.26,277.42,277.06,277.19,7000.0,277.26,277.42,277.06,277.19,7000.0
2025-04-15 14:50:00,277.14,277.32,276.9,277.05,8160.0,277.14,277.32,276.9,277.05,8160.0
2025-04-15 14:55:00,277.12,277.22,276.99,277.05,5821.0,277.12,277.22,276.99,277.05,5821.0
2025-04-15 15:00:00,277.03,277.06,276.76,276.8,16232.0,277.03,277.06,276.76,276.8,16232.0
2025-04-15 15:05:00,276.75,276.87,276.63,276.7,9810.0,276.75,276.87,276.63,276.7,9810.0
2025-04-15 15:10:00,276.7,276.94,276.54,276.8,8657.0,276.7,276.94,276.54,276.8,8657.0
2025-04-15 15:15:00,276.78,276.99,276.63,276.87,10310.0,276.78,276.99,276.63,276.87,10310.0
2025-04-15 15:20:00,276.85,277.12,276.79,276.88,13751.0,276.85,277.12,276.79,276.88,13751.0
2025-04-15 15:25:00,276.88,276.96,276.54,276.87,16017.0,276.88,276.96,276.54,276.87,16017.0
2025-04-15 15:30:00,276.89,276.97,276.68,276.84,17940.0,276.89,276.97,276.68,276.84,17940.0
2025-04-15 15:35:00,276.91,276.92,276.59,276.69,18849.0,276.91,276.92,276.59,276.69,18849.0
2025-04-15 15:40:00,276.68,277.07,276.59,276.95,19751.0,276.68,277.07,276.59,276.95,19751.0
2025-04-15 15:45:00,276.89,276.94,276.33,276.63,26088.0,276.89,276.94,276.33,276.63,26088.0
2025-04-15 15:50:00,276.63,276.76,276.36,276.4,41283.0,276.63,276.76,276.36,276.4,41283.0
2025-04-15 15:55:00,276.49,276.49,275.73,276.16,134291.0,276.49,276.49,275.73,276.16,134291.0
2025-04-16 09:30:00,280.98,281.56,276.85,279.0,82826.0,280.98,281.56,276.85,279.0,82826.0
2025-04-16 09:35:00,279.3,280.89,278.4,279.5,18020.0,279.3,280.89,278.4,279.5,18020.0
2025-04-16 09:40:00,279.5,279.99,277.74,279.15,15686.0,279.5,279.99,277.74,279.15,15686.0
2025-04-16 09:45:00,279.89,280.0,278.0,279.39,18382.0,279.89,280.0,278.0,279.39,18382.0
2025-04-16 09:50:00,279.38,280.8,278.25,279.18,25883.0,279.38,280.8,278.25,279.18,25883.0
2025-04-16 09:55:00,279.1,279.99,278.86,279.29,16082.0,279.1,279.99,278.86,279.29,16082.0
2025-04-16 10:00:00,279.22,280.29,278.29,279.63,10886.0,279.22,280.29,278.29,279.63,10886.0
2025-04-16 10:05:00,279.63,279.8,278.78,279.68,18029.0,279.63,279.8,278.78,279.68,18029.0
2025-04-16 10:10:00,279.79,280.29,279.58,280.05,33343.0,279.79,280.29,279.58,280.05,33343.0
2025-04-16 10:15:00,280.01,280.02,279.32,279.73,12728.0,280.01,280.02,279.32,279.73,12728.0
2025-04-16 10:20:00,280.0,280.77,279.72,280.17,11132.0,280.0,280.77,279.72,280.17,11132.0
2025-04-16 10:25:00,280.03,280.88,279.7,280.28,14424.0,280.03,280.88,279.7,280.28,14424.0
2025-04-16 10:30:00,280.39,281.07,280.31,280.96,36022.0,280.39,281.07,280.31,280.96,36022.0
2025-04-16 10:35:00,280.85,281.4,280.54,281.29,20305.0,280.85,281.4,280.54,281.29,20305.0
2025-04-16 10:40:00,281.09,281.49,280.83,280.92,16471.0,281.09,281.49,280.83,280.92,16471.0
2025-04-16 10:45:00,281.02,281.21,280.39,281.14,11964.0,281.02,281.21,280.39,281.14,11964.0
2025-04-16 10:50:00,281.08,281.41,280.93,281.24,10383.0,281.08,281.41,280.93,281.24,10383.0
2025-04-16 10:55:00,281.22,281.89,281.14,281.4,35652.0,281.22,281.89,281.14,281.4,35652.0
2025-04-16 11:00:00,281.5,282.09,281.36,282.06,19587.0,281.5,282.09,281.36,282.06,19587.0
2025-04-16 11:05:00,282.03,282.84,281.82,282.57,17652.0,282.03,282.84,281.82,282.57,17652.0
2025-04-16 11:10:00,282.67,283.5,282.12,282.9,22914.0,282.67,283.5,282.12,282.9,22914.0
2025-04-16 11:15:00,282.92,283.07,282.23,282.34,53282.0,282.92,283.07,282.23,282.34,53282.0
2025-04-16 11:20:00,282.28,282.44,281.09,281.3,33048.0,282.28,282.44,281.09,281.3,33048.0
2025-04-16 11:25:00,281.3,282.69,281.07,282.0,61396.0,281.3,282.69,281.07,282.0,61396.0
2025-04-16 11:30:00,281.71,282.46,281.55,282.46,10953.0,281.71,282.46,281.55,282.46,10953.0
2025-04-16 11:35:00,282.46,282.58,281.74,281.84,17789.0,282.46,282.58,281.74,281.84,17789.0
2025-04-16 11:40:00,281.87,282.35,281.45,281.47,43377.0,281.87,282.35,281.45,281.47,43377.0
2025-04-16 11:45:00,281.61,282.45,281.4,281.54,11872.0,281.61,282.45,281.4,281.54,11872.0
2025-04-16 11:50:00,281.59,282.36,281.4,281.75,30454.0,281.59,282.36,281.4,281.75,30454.0
2025-04-16 11:55:00,281.77,281.95,280.78,281.12,16743.0,281.77,281.95,280.78,281.12,16743.0
2025-04-16 12:00:00,281.07,281.32,280.47,280.84,10283.0,281.07,281.32,280.47,280.84,10283.0
2025-04-16 12:05:00,280.85,280.96,280.51,280.83,7915.0,280.85,280.96,280.51,280.83,7915.0
2025-04-16 12:10:00,280.93,281.1,280.75,280.94,11109.0,280.93,281.1,280.75,280.94,11109.0
2025-04-16 12:15:00,280.88,281.39,280.57,280.57,13346.0,280.88,281.39,280.57,280.57,13346.0
2025-04-16 12:20:00,280.58,280.58,280.1,280.31,11710.0,280.58,280.58,280.1,280.31,11710.0
2025-04-16 12:25:00,280.11,280.48,279.86,279.9,12136.0,280.11,280.48,279.86,279.9,12136.0
2025-04-16 12:30:00,279.94,280.02,279.53,279.6,7752.0,279.94,280.02,279.53,279.6,7752.0
2025-04-16 12:35:00,279.6,279.7,279.09,279.37,5715.0,279.6,279.7,279.09,279.37,5715.0
2025-04-16 12:40:00,279.31,279.53,279.1,279.42,7340.0,279.31,279.53,279.1,279.42,7340.0
2025-04-16 12:45:00,279.42,279.51,279.1,279.14,6851.0,279.42,279.51,279.1,279.14,6851.0
2025-04-16 12:50:00,279.15,279.18,278.68,278.93,12937.0,279.15,279.18,278.68,278.93,12937.0
2025-04-16 12:55:00,279.0,279.14,278.8,279.13,6822.0,279.0,279.14,278.8,279.13,6822.0
2025-04-16 13:00:00,278.91,278.93,278.24,278.41,11822.0,278.91,278.93,278.24,278.41,11822.0
2025-04-16 13:05:00,278.29,278.73,278.24,278.43,12437.0,278.29,278.73,278.24,278.43,12437.0
2025-04-16 13:10:00,278.48,278.48,277.75,278.27,9184.0,278.48,278.48,277.75,278.27,9184.0
2025-04-16 13:15:00,278.27,278.27,277.87,278.12,6517.0,278.27,278.27,277.87,278.12,6517.0
2025-04-16 13:20:00,278.04,278.16,277.62,277.8,12050.0,278.04,278.16,277.62,277.8,12050.0
2025-04-16 13:25:00,277.8,277.92,277.39,277.53,11726.0,277.8,277.92,277.39,277.53,11726.0
2025-04-16 13:30:00,277.8,277.8,276.29,276.37,14678.0,277.8,277.8,276.29,276.37,14678.0
2025-04-16 13:35:00,276.37,277.39,276.37,276.84,7880.0,276.37,277.39,276.37,276.84,7880.0
2025-04-16 13:40:00,276.85,276.85,276.45,276.62,4596.0,276.85,276.85,276.45,276.62,4596.0
2025-04-16 13:45:00,276.47,276.5,275.8,275.85,5764.0,276.47,276.5,275.8,275.85,5764.0
2025-04-16 13:50:00,275.57,276.25,275.14,276.0,10613.0,275.57,276.25,275.14,276.0,10613.0
2025-04-16 13:55:00,276.18,276.23,275.54,275.81,4828.0,276.18,276.23,275.54,275.81,4828.0
2025-04-16 14:00:00,275.84,276.37,275.83,276.24,13680.0,275.84,276.37,275.83,276.24,13680.0
2025-04-16 14:05:00,276.24,276.76,276.16,276.35,11443.0,276.24,276.76,276.16,276.35,11443.0
2025-04-16 14:10:00,276.56,276.75,276.4,276.57,12938.0,276.56,276.75,276.4,276.57,12938.0
2025-04-16 14:15:00,276.71,276.79,276.18,276.53,14236.0,276.71,276.79,276.18,276.53,14236.0
2025-04-16 14:20:00,276.46,277.21,275.74,277.14,35542.0,276.46,277.21,275.74,277.14,35542.0
2025-04-16 14:25:00,276.98,277.27,276.69,276.95,12293.0,276.98,277.27,276.69,276.95,12293.0
2025-04-16 14:30:00,277.1,277.37,276.69,276.69,14708.0,277.1,277.37,276.69,276.69,14708.0
2025-04-16 14:35:00,276.66,277.11,276.09,276.15,7729.0,276.66,277.11,276.09,276.15,7729.0
2025-04-16 14:40:00,276.24,276.43,275.86,276.43,9656.0,276.24,276.43,275.86,276.43,9656.0
2025-04-16 14:45:00,276.62,277.15,276.46,277.0,27969.0,276.62,277.15,276.46,277.0,27969.0
2025-04-16 14:50:00,277.0,277.4,276.92,277.19,16212.0,277.0,277.4,276.92,277.19,16212.0
2025-04-16 14:55:00,277.19,277.88,277.14,277.34,50482.0,277.19,277.88,277.14,277.34,50482.0
2025-04-16 15:00:00,277.35,277.43,276.9,277.11,9537.0,277.35,277.43,276.9,277.11,9537.0
2025-04-16 15:05:00,277.01,277.07,276.5,276.5,9927.0,277.01,277.07,276.5,276.5,9927.0
2025-04-16 15:10:00,276.4,276.89,276.38,276.58,6900.0,276.4,276.89,276.38,276.58,6900.0
2025-04-16 15:15:00,276.59,276.64,275.88,275.88,8842.0,276.59,276.64,275.88,275.88,8842.0
2025-04-16 15:20:00,275.87,275.93,275.14,275.39,11149.0,275.87,275.93,275.14,275.39,11149.0
2025-04-16 15:25:00,275.48,275.73,275.25,275.32,6477.0,275.48,275.73,275.25,275.32,6477.0
2025-04-16 15:30:00,275.32,275.7,274.76,275.42,33204.0,275.32,275.7,274.76,275.42,33204.0
2025-04-16 15:35:00,275.42,275.58,274.34,274.83,55493.0,275.42,275.58,274.34,274.83,55493.0
2025-04-16 15:40:00,274.83,275.12,274.59,274.61,18414.0,274.83,275.12,274.59,274.61,18414.0
2025-04-16 15:45:00,274.61,275.19,274.03,274.94,26189.0,274.61,275.19,274.03,274.94,26189.0
2025-04-16 15:50:00,275.12,276.41,274.59,275.38,102276.0,275.12,276.41,274.59,275.38,102276.0
2025-04-16 15:55:00,275.23,275.9,274.94,275.25,152459.0,275.23,275.9,274.94,275.25,152459.0
2025-04-17 09:30:00,272.52,274.44,270.97,272.17,187737.0,272.52,274.44,270.97,272.17,187737.0
2025-04-17 09:35:00,272.63,272.64,269.2,270.73,39758.0,272.63,272.64,269.2,270.73,39758.0
2025-04-17 09:40:00,270.68,270.68,269.47,270.15,24622.0,270.68,270.68,269.47,270.15,24622.0
2025-04-17 09:45:00,269.91,270.06,267.96,268.09,36974.0,269.91,270.06,267.96,268.09,36974.0
2025-04-17 09:50:00,268.0,268.68,267.7,267.83,37954.0,268.0,268.68,267.7,267.83,37954.0
2025-04-17 09:55:00,267.95,269.7,267.95,268.89,16064.0,267.95,269.7,267.95,268.89,16064.0
2025-04-17 10:00:00,269.01,269.19,267.8,269.1,24573.0,269.01,269.19,267.8,269.1,24573.0
2025-04-17 10:05:00,269.19,269.77,268.6,268.75,18479.0,269.19,269.77,268.6,268.75,18479.0
2025-04-17 10:10:00,268.65,269.66,268.56,269.3,26895.0,268.65,269.66,268.56,269.3,26895.0
2025-04-17 10:15:00,269.3,269.3,268.39,268.5,33009.0,269.3,269.3,268.39,268.5,33009.0
2025-04-17 10:20:00,268.42,268.47,267.42,267.69,28466.0,268.42,268.47,267.42,267.69,28466.0
2025-04-17 10:25:00,267.69,267.8,266.48,266.77,27133.0,267.69,267.8,266.48,266.77,27133.0
2025-04-17 10:30:00,266.77,267.79,266.6,267.54,27774.0,266.77,267.79,266.6,267.54,27774.0
2025-04-17 10:35:00,267.3,267.33,266.4,266.46,20116.0,267.3,267.33,266.4,266.46,20116.0
2025-04-17 10:40:00,266.79,267.3,266.13,267.29,14396.0,266.79,267.3,266.13,267.29,14396.0
2025-04-17 10:45:00,267.38,269.2,267.37,268.76,20644.0,267.38,269.2,267.37,268.76,20644.0
2025-04-17 10:50:00,268.88,269.35,268.63,269.26,9224.0,268.88,269.35,268.63,269.26,9224.0
2025-04-17 10:55:00,269.22,269.41,268.97,269.11,12496.0,269.22,269.41,268.97,269.11,12496.0
2025-04-17 11:00:00,269.11,269.83,269.1,269.83,39259.0,269.11,269.83,269.1,269.83,39259.0
2025-04-17 11:05:00,269.82,270.42,269.79,270.21,28158.0,269.82,270.42,269.79,270.21,28158.0
2025-04-17 11:10:00,270.25,270.43,270.01,270.19,13684.0,270.25,270.43,270.01,270.19,13684.0
2025-04-17 11:15:00,270.1,270.41,269.89,270.06,5558.0,270.1,270.41,269.89,270.06,5558.0
2025-04-17 11:20:00,269.88,270.04,268.77,269.24,8885.0,269.88,270.04,268.77,269.24,8885.0
2025-04-17 11:25:00,269.24,269.24,268.6,269.16,15123.0,269.24,269.24,268.6,269.16,15123.0
2025-04-17 11:30:00,268.99,269.66,268.96,269.02,11759.0,268.99,269.66,268.96,269.02,11759.0
2025-04-17 11:35:00,268.92,268.98,268.37,268.63,18921.0,268.92,268.98,268.37,268.63,18921.0
2025-04-17 11:40:00,268.73,268.9,268.42,268.66,7511.0,268.73,268.9,268.42,268.66,7511.0
2025-04-17 11:45:00,268.65,269.19,268.58,268.6,10599.0,268.65,269.19,268.58,268.6,10599.0
2025-04-17 11:50:00,268.61,269.01,268.26,268.26,9348.0,268.61,269.01,268.26,268.26,9348.0
2025-04-17 11:55:00,268.32,268.87,268.22,268.37,9576.0,268.32,268.87,268.22,268.37,9576.0
2025-04-17 12:00:00,268.38,269.21,268.38,268.56,19534.0,268.38,269.21,268.38,268.56,19534.0
2025-04-17 12:05:00,268.39,269.27,268.39,268.76,14168.0,268.39,269.27,268.39,268.76,14168.0
2025-04-17 12:10:00,268.55,268.7,267.98,268.58,12707.0,268.55,268.7,267.98,268.58,12707.0
2025-04-17 12:15:00,268.41,268.89,268.39,268.66,14318.0,268.41,268.89,268.39,268.66,14318.0
2025-04-17 12:20:00,268.42,269.07,268.42,268.77,9631.0,268.42,269.07,268.42,268.77,9631.0
2025-04-17 12:25:00,268.83,268.84,268.41,268.74,7960.0,268.83,268.84,268.41,268.74,7960.0
2025-04-17 12:30:00,268.71,268.78,268.19,268.31,13092.0,268.71,268.78,268.19,268.31,13092.0
2025-04-17 12:35:00,268.22,268.46,268.04,268.2,12750.0,268.22,268.46,268.04,268.2,12750.0
2025-04-17 12:40:00,268.33,268.78,268.29,268.61,8976.0,268.33,268.78,268.29,268.61,8976.0
2025-04-17 12:45:00,268.49,269.02,268.44,268.8,28258.0,268.49,269.02,268.44,268.8,28258.0
2025-04-17 12:50:00,268.95,269.47,268.8,269.37,7250.0,268.95,269.47,268.8,269.37,7250.0
2025-04-17 12:55:00,269.26,269.77,269.24,269.73,15501.0,269.26,269.77,269.24,269.73,15501.0
2025-04-17 13:00:00,269.7,269.89,269.18,269.18,18432.0,269.7,269.89,269.18,269.18,18432.0
2025-04-17 13:05:00,269.4,269.45,268.6,268.64,7161.0,269.4,269.45,268.6,268.64,7161.0
2025-04-17 13:10:00,268.62,268.83,268.24,268.62,16799.0,268.62,268.83,268.24,268.62,16799.0
2025-04-17 13:15:00,268.5,269.1,268.5,269.09,14102.0,268.5,269.1,268.5,269.09,14102.0
2025-04-17 13:20:00,268.96,269.41,268.95,269.32,7537.0,268.96,269.41,268.95,269.32,7537.0
2025-04-17 13:25:00,269.32,269.4,268.97,268.99,7757.0,269.32,269.4,268.97,268.99,7757.0
2025-04-17 13:30:00,268.91,269.39,268.73,269.32,21939.0,268.91,269.39,268.73,269.32,21939.0
2025-04-17 13:35:00,269.21,269.36,268.7,269.06,21994.0,269.21,269.36,268.7,269.06,21994.0
2025-04-17 13:40:00,268.88,268.88,268.32,268.7,5694.0,268.88,268.88,268.32,268.7,5694.0
2025-04-17 13:45:00,268.55,269.16,268.55,268.7,6829.0,268.55,269.16,268.55,268.7,6829.0
2025-04-17 13:50:00,269.03,269.44,268.72,269.18,13738.0,269.03,269.44,268.72,269.18,13738.0
2025-04-17 13:55:00,269.15,269.35,268.97,269.07,25188.0,269.15,269.35,268.97,269.07,25188.0
2025-04-17 14:00:00,269.19,269.34,268.94,269.25,11952.0,269.19,269.34,268.94,269.25,11952.0
2025-04-17 14:05:00,269.25,269.25,268.92,268.97,6604.0,269.25,269.25,268.92,268.97,6604.0
2025-04-17 14:10:00,268.98,269.26,268.91,268.98,10589.0,268.98,269.26,268.91,268.98,10589.0
2025-04-17 14:15:00,269.04,269.24,268.96,269.16,9172.0,269.04,269.24,268.96,269.16,9172.0
2025-04-17 14:20:00,269.24,269.25,268.62,268.62,10880.0,269.24,269.25,268.62,268.62,10880.0
2025-04-17 14:25:00,268.54,268.57,267.75,267.75,15169.0,268.54,268.57,267.75,267.75,15169.0
2025-04-17 14:30:00,267.69,268.36,267.69,268.24,10811.0,267.69,268.36,267.69,268.24,10811.0
2025-04-17 14:35:00,268.24,268.55,268.21,268.55,6366.0,268.24,268.55,268.21,268.55,6366.0
2025-04-17 14:40:00,268.61,268.61,268.27,268.34,9235.0,268.61,268.61,268.27,268.34,9235.0
2025-04-17 14:45:00,268.34,268.68,268.23,268.49,20522.0,268.34,268.68,268.23,268.49,20522.0
2025-04-17 14:50:00,268.41,268.99,268.27,268.81,11299.0,268.41,268.99,268.27,268.81,11299.0
2025-04-17 14:55:00,268.76,268.93,268.42,268.49,8204.0,268.76,268.93,268.42,268.49,8204.0
2025-04-17 15:00:00,268.53,268.59,267.72,267.72,21095.0,268.53,268.59,267.72,267.72,21095.0
2025-04-17 15:05:00,267.7,267.89,267.55,267.85,21987.0,267.7,267.89,267.55,267.85,21987.0
2025-04-17 15:10:00,267.86,267.98,267.46,267.6,8765.0,267.86,267.98,267.46,267.6,8765.0
2025-04-17 15:15:00,267.55,267.95,267.38,267.75,8947.0,267.55,267.95,267.38,267.75,8947.0
2025-04-17 15:20:00,267.68,268.08,267.28,268.08,12882.0,267.68,268.08,267.28,268.08,12882.0
2025-04-17 15:25:00,267.99,268.13,267.67,267.77,25164.0,267.99,268.13,267.67,267.77,25164.0
2025-04-17 15:30:00,267.76,268.33,267.73,267.97,23984.0,267.76,268.33,267.73,267.97,23984.0
2025-04-17 15:35:00,267.9,268.0,267.2,267.55,24654.0,267.9,268.0,267.2,267.55,24654.0
2025-04-17 15:40:00,267.43,267.92,267.17,267.41,14872.0,267.43,267.92,267.17,267.41,14872.0
2025-04-17 15:45:00,267.52,267.68,266.83,266.85,18881.0,267.52,267.68,266.83,266.85,18881.0
2025-04-17 15:50:00,266.85,266.85,266.0,266.28,59781.0,266.85,266.85,266.0,266.28,59781.0
2025-04-17 15:55:00,266.29,266.29,265.0,265.26,281568.0,266.29,266.29,265.0,265.26,281568.0
2025-04-21 09:30:00,264.18,264.3,263.09,264.28,37555.0,264.18,264.3,263.09,264.28,37555.0
2025-04-21 09:35:00,264.17,264.97,263.0,263.05,11567.0,264.17,264.97,263.0,263.05,11567.0
2025-04-21 09:40:00,262.83,263.88,262.81,263.88,11438.0,262.83,263.88,262.81,263.88,11438.0
2025-04-21 09:45:00,263.58,263.89,262.27,262.47,15106.0,263.58,263.89,262.27,262.47,15106.0
2025-04-21 09:50:00,262.3,263.48,262.01,263.39,12443.0,262.3,263.48,262.01,263.39,12443.0
2025-04-21 09:55:00,263.44,263.66,263.02,263.52,5071.0,263.44,263.66,263.02,263.52,5071.0
2025-04-21 10:00:00,263.45,263.6,262.5,262.73,13518.0,263.45,263.6,262.5,262.73,13518.0
2025-04-21 10:05:00,262.56,262.81,262.12,262.48,7228.0,262.56,262.81,262.12,262.48,7228.0
2025-04-21 10:10:00,262.12,262.96,262.12,262.59,6394.0,262.12,262.96,262.12,262.59,6394.0
2025-04-21 10:15:00,262.57,262.62,261.69,261.69,8535.0,262.57,262.62,261.69,261.69,8535.0
2025-04-21 10:20:00,261.69,262.23,261.56,261.87,4308.0,261.69,262.23,261.56,261.87,4308.0
2025-04-21 10:25:00,262.1,262.29,261.95,262.12,8325.0,262.1,262.29,261.95,262.12,8325.0
2025-04-21 10:30:00,262.12,262.28,261.33,261.5,10162.0,262.12,262.28,261.33,261.5,10162.0
2025-04-21 10:35:00,261.69,261.9,261.46,261.83,6345.0,261.69,261.9,261.46,261.83,6345.0
2025-04-21 10:40:00,261.88,261.93,261.12,261.38,8284.0,261.88,261.93,261.12,261.38,8284.0
2025-04-21 10:45:00,261.38,261.54,261.18,261.24,5067.0,261.38,261.54,261.18,261.24,5067.0
2025-04-21 10:50:00,261.2,261.29,260.82,260.83,8780.0,261.2,261.29,260.82,260.83,8780.0
2025-04-21 10:55:00,260.82,260.88,260.29,260.41,7487.0,260.82,260.88,260.29,260.41,7487.0
2025-04-21 11:00:00,260.41,260.72,259.95,260.15,14177.0,260.41,260.72,259.95,260.15,14177.0
2025-04-21 11:05:00,260.06,260.32,259.5,259.69,11829.0,260.06,260.32,259.5,259.69,11829.0
2025-04-21 11:10:00,259.78,260.31,259.69,260.22,9557.0,259.78,260.31,259.69,260.22,9557.0
2025-04-21 11:15:00,260.18,260.35,260.13,260.2,10227.0,260.18,260.35,260.13,260.2,10227.0
2025-04-21 11:20:00,260.14,260.27,259.77,259.86,22004.0,260.14,260.27,259.77,259.86,22004.0
2025-04-21 11:25:00,259.87,259.89,259.32,259.32,5886.0,259.87,259.89,259.32,259.32,5886.0
2025-04-21 11:30:00,259.34,259.34,258.7,258.84,12232.0,259.34,259.34,258.7,258.84,12232.0
2025-04-21 11:35:00,258.75,259.06,258.69,258.78,12054.0,258.75,259.06,258.69,258.78,12054.0
2025-04-21 11:40:00,258.73,258.78,258.42,258.51,4444.0,258.73,258.78,258.42,258.51,4444.0
2025-04-21 11:45:00,258.54,258.55,257.96,258.13,11562.0,258.54,258.55,257.96,258.13,11562.0
2025-04-21 11:50:00,258.1,258.41,258.02,258.15,8797.0,258.1,258.41,258.02,258.15,8797.0
2025-04-21 11:55:00,258.15,258.3,257.88,258.21,13798.0,258.15,258.3,257.88,258.21,13798.0
2025-04-21 12:00:00,258.27,258.34,257.86,258.32,16659.0,258.27,258.34,257.86,258.32,16659.0
2025-04-21 12:05:00,258.32,258.79,258.32,258.72,17561.0,258.32,258.79,258.32,258.72,17561.0
2025-04-21 12:10:00,258.72,259.17,258.65,258.81,13156.0,258.72,259.17,258.65,258.81,13156.0
2025-04-21 12:15:00,258.76,258.84,258.53,258.62,13310.0,258.76,258.84,258.53,258.62,13310.0
2025-04-21 12:20:00,258.63,258.63,258.07,258.2,18262.0,258.63,258.63,258.07,258.2,18262.0
2025-04-21 12:25:00,258.38,258.58,258.3,258.37,5474.0,258.38,258.58,258.3,258.37,5474.0
2025-04-21 12:30:00,258.54,258.68,258.44,258.54,4521.0,258.54,258.68,258.44,258.54,4521.0
2025-04-21 12:35:00,258.41,258.76,258.41,258.72,9843.0,258.41,258.76,258.41,258.72,9843.0
2025-04-21 12:40:00,258.72,258.92,258.31,258.41,8648.0,258.72,258.92,258.31,258.41,8648.0
2025-04-21 12:45:00,258.41,258.59,257.92,257.92,10416.0,258.41,258.59,257.92,257.92,10416.0
2025-04-21 12:50:00,257.96,258.07,257.36,257.36,9771.0,257.96,258.07,257.36,257.36,9771.0
2025-04-21 12:55:00,257.37,257.59,257.25,257.47,5374.0,257.37,257.59,257.25,257.47,5374.0
2025-04-21 13:00:00,257.48,257.59,256.67,256.67,5366.0,257.48,257.59,256.67,256.67,5366.0
2025-04-21 13:05:00,256.63,256.75,256.59,256.69,4297.0,256.63,256.75,256.59,256.69,4297.0
2025-04-21 13:10:00,256.62,256.62,255.86,255.97,4902.0,256.62,256.62,255.86,255.97,4902.0
2025-04-21 13:15:00,256.06,256.53,255.94,256.53,6635.0,256.06,256.53,255.94,256.53,6635.0
2025-04-21 13:20:00,256.4,256.77,256.35,256.49,7115.0,256.4,256.77,256.35,256.49,7115.0
2025-04-21 13:25:00,256.41,256.47,256.04,256.04,6544.0,256.41,256.47,256.04,256.04,6544.0
2025-04-21 13:30:00,256.16,256.45,256.11,256.22,14510.0,256.16,256.45,256.11,256.22,14510.0
2025-04-21 13:35:00,256.22,256.22,255.67,255.87,10884.0,256.22,256.22,255.67,255.87,10884.0
2025-04-21 13:40:00,255.88,255.91,255.3,255.49,9259.0,255.88,255.91,255.3,255.49,9259.0
2025-04-21 13:45:00,255.48,255.62,255.11,255.25,7464.0,255.48,255.62,255.11,255.25,7464.0
2025-04-21 13:50:00,255.25,255.54,255.22,255.54,9525.0,255.25,255.54,255.22,255.54,9525.0
2025-04-21 13:55:00,255.49,255.65,255.12,255.19,11472.0,255.49,255.65,255.12,255.19,11472.0
2025-04-21 14:00:00,255.19,255.19,254.69,254.73,21689.0,255.19,255.19,254.69,254.73,21689.0
2025-04-21 14:05:00,254.75,254.8,254.3,254.38,9024.0,254.75,254.8,254.3,254.38,9024.0
2025-04-21 14:10:00,254.36,254.46,254.2,254.34,6732.0,254.36,254.46,254.2,254.34,6732.0
2025-04-21 14:15:00,254.24,254.71,254.23,254.62,7302.0,254.24,254.71,254.23,254.62,7302.0
2025-04-21 14:20:00,254.53,254.64,254.42,254.42,3616.0,254.53,254.64,254.42,254.42,3616.0
2025-04-21 14:25:00,254.53,255.0,254.47,255.0,11251.0,254.53,255.0,254.47,255.0,11251.0
2025-04-21 14:30:00,255.0,255.02,254.66,254.78,7077.0,255.0,255.02,254.66,254.78,7077.0
2025-04-21 14:35:00,255.01,255.02,254.74,254.87,11380.0,255.01,255.02,254.74,254.87,11380.0
2025-04-21 14:40:00,254.87,255.06,254.85,254.97,39621.0,254.87,255.06,254.85,254.97,39621.0
2025-04-21 14:45:00,254.96,255.37,254.89,255.03,39271.0,254.96,255.37,254.89,255.03,39271.0
2025-04-21 14:50:00,255.01,255.01,254.36,254.41,12293.0,255.01,255.01,254.36,254.41,12293.0
2025-04-21 14:55:00,254.37,254.9,254.37,254.73,14644.0,254.37,254.9,254.37,254.73,14644.0
2025-04-21 15:00:00,254.73,255.24,254.69,255.01,19553.0,254.73,255.24,254.69,255.01,19553.0
2025-04-21 15:05:00,255.0,255.25,254.84,254.97,8667.0,255.0,255.25,254.84,254.97,8667.0
2025-04-21 15:10:00,254.97,256.2,254.97,255.89,45625.0,254.97,256.2,254.97,255.89,45625.0
2025-04-21 15:15:00,255.88,255.88,255.5,255.52,6048.0,255.88,255.88,255.5,255.52,6048.0
2025-04-21 15:20:00,255.59,255.76,255.36,255.49,17654.0,255.59,255.76,255.36,255.49,17654.0
2025-04-21 15:25:00,255.49,255.82,255.42,255.8,10699.0,255.49,255.82,255.42,255.8,10699.0
2025-04-21 15:30:00,255.8,255.96,255.65,255.96,7986.0,255.8,255.96,255.65,255.96,7986.0
2025-04-21 15:35:00,255.92,256.56,255.32,256.41,72495.0,255.92,256.56,255.32,256.41,72495.0
2025-04-21 15:40:00,256.44,257.23,256.32,257.03,20089.0,256.44,257.23,256.32,257.03,20089.0
2025-04-21 15:45:00,257.07,257.54,256.54,257.13,34411.0,257.07,257.54,256.54,257.13,34411.0
2025-04-21 15:50:00,257.07,257.64,256.8,257.5,32712.0,257.07,257.64,256.8,257.5,32712.0
2025-04-21 15:55:00,257.48,257.94,257.15,257.49,166874.0,257.48,257.94,257.15,257.49,166874.0
2025-04-22 09:30:00,260.24,261.56,259.12,259.12,85698.0,260.24,261.56,259.12,259.12,85698.0
2025-04-22 09:35:00,258.74,261.15,258.73,260.49,7625.0,258.74,261.15,258.73,260.49,7625.0
2025-04-22 09:40:00,260.46,261.47,260.4,261.21,11787.0,260.46,261.47,260.4,261.21,11787.0
2025-04-22 09:45:00,261.21,261.86,260.6,261.0,20628.0,261.21,261.86,260.6,261.0,20628.0
2025-04-22 09:50:00,261.16,261.26,260.55,261.04,8472.0,261.16,261.26,260.55,261.04,8472.0
2025-04-22 09:55:00,261.04,261.47,260.88,261.33,13653.0,261.04,261.47,260.88,261.33,13653.0
2025-04-22 10:00:00,261.33,261.9,261.17,261.5,16797.0,261.33,261.9,261.17,261.5,16797.0
2025-04-22 10:05:00,261.49,261.77,261.04,261.42,23244.0,261.49,261.77,261.04,261.42,23244.0
2025-04-22 10:10:00,261.56,261.96,261.53,261.8,8853.0,261.56,261.96,261.53,261.8,8853.0
2025-04-22 10:15:00,261.79,261.89,261.16,261.16,8590.0,261.79,261.89,261.16,261.16,8590.0
2025-04-22 10:20:00,261.28,262.09,261.0,261.81,61212.0,261.28,262.09,261.0,261.81,61212.0
2025-04-22 10:25:00,261.89,262.23,261.76,262.14,25303.0,261.89,262.23,261.76,262.14,25303.0
2025-04-22 10:30:00,262.14,262.3,261.79,261.99,10559.0,262.14,262.3,261.79,261.99,10559.0
2025-04-22 10:35:00,262.0,262.3,261.73,262.24,10842.0,262.0,262.3,261.73,262.24,10842.0
2025-04-22 10:40:00,262.27,263.04,262.17,263.04,9327.0,262.27,263.04,262.17,263.04,9327.0
2025-04-22 10:45:00,262.95,263.36,262.86,262.98,9716.0,262.95,263.36,262.86,262.98,9716.0
2025-04-22 10:50:00,262.94,263.2,262.84,262.94,18808.0,262.94,263.2,262.84,262.94,18808.0
2025-04-22 10:55:00,262.84,263.27,262.84,263.07,9764.0,262.84,263.27,262.84,263.07,9764.0
2025-04-22 11:00:00,263.14,263.25,262.95,263.0,8899.0,263.14,263.25,262.95,263.0,8899.0
2025-04-22 11:05:00,263.03,263.41,262.87,263.41,17147.0,263.03,263.41,262.87,263.41,17147.0
2025-04-22 11:10:00,263.44,264.06,263.41,263.97,33931.0,263.44,264.06,263.41,263.97,33931.0
2025-04-22 11:15:00,264.0,264.11,263.72,263.78,16675.0,264.0,264.11,263.72,263.78,16675.0
2025-04-22 11:20:00,263.84,264.16,263.66,264.03,10706.0,263.84,264.16,263.66,264.03,10706.0
2025-04-22 11:25:00,264.09,264.15,263.52,263.63,7018.0,264.09,264.15,263.52,263.63,7018.0
2025-04-22 11:30:00,263.63,264.15,263.63,264.06,8656.0,263.63,264.15,263.63,264.06,8656.0
2025-04-22 11:35:00,264.09,264.11,263.8,264.01,4687.0,264.09,264.11,263.8,264.01,4687.0
2025-04-22 11:40:00,264.01,264.12,263.91,264.01,3194.0,264.01,264.12,263.91,264.01,3194.0
2025-04-22 11:45:00,264.0,264.16,263.83,263.88,7302.0,264.0,264.16,263.83,263.88,7302.0
2025-04-22 11:50:00,263.89,264.18,263.81,264.05,11366.0,263.89,264.18,263.81,264.05,11366.0
2025-04-22 11:55:00,264.06,264.77,263.86,264.55,20999.0,264.06,264.77,263.86,264.55,20999.0
2025-04-22 12:00:00,264.55,265.28,264.49,264.89,29699.0,264.55,265.28,264.49,264.89,29699.0
2025-04-22 12:05:00,264.78,264.8,264.42,264.51,6598.0,264.78,264.8,264.42,264.51,6598.0
2025-04-22 12:10:00,264.58,264.58,264.27,264.4,3522.0,264.58,264.58,264.27,264.4,3522.0
2025-04-22 12:15:00,264.4,264.6,264.32,264.59,16545.0,264.4,264.6,264.32,264.59,16545.0
2025-04-22 12:20:00,264.61,265.04,264.6,264.99,8685.0,264.61,265.04,264.6,264.99,8685.0
2025-04-22 12:25:00,264.91,264.96,264.5,264.55,6717.0,264.91,264.96,264.5,264.55,6717.0
2025-04-22 12:30:00,264.56,264.72,264.53,264.65,9740.0,264.56,264.72,264.53,264.65,9740.0
2025-04-22 12:35:00,264.66,264.99,264.62,264.72,5155.0,264.66,264.99,264.62,264.72,5155.0
2025-04-22 12:40:00,264.72,264.99,264.63,264.88,8269.0,264.72,264.99,264.63,264.88,8269.0
2025-04-22 12:45:00,264.94,265.04,264.78,264.93,13200.0,264.94,265.04,264.78,264.93,13200.0
2025-04-22 12:50:00,264.94,264.95,264.73,264.93,5075.0,264.94,264.95,264.73,264.93,5075.0
2025-04-22 12:55:00,264.98,265.08,264.82,264.89,8664.0,264.98,265.08,264.82,264.89,8664.0
2025-04-22 13:00:00,264.9,265.08,264.87,264.99,8246.0,264.9,265.08,264.87,264.99,8246.0
2025-04-22 13:05:00,265.07,265.35,264.98,265.33,15075.0,265.07,265.35,264.98,265.33,15075.0
2025-04-22 13:10:00,265.19,265.24,264.51,264.6,14398.0,265.19,265.24,264.51,264.6,14398.0
2025-04-22 13:15:00,264.59,264.7,264.02,264.58,8821.0,264.59,264.7,264.02,264.58,8821.0
2025-04-22 13:20:00,264.58,264.58,264.11,264.3,26292.0,264.58,264.58,264.11,264.3,26292.0
2025-04-22 13:25:00,264.3,264.72,263.75,263.89,30694.0,264.3,264.72,263.75,263.89,30694.0
2025-04-22 13:30:00,263.82,264.06,263.52,263.58,24682.0,263.82,264.06,263.52,263.58,24682.0
2025-04-22 13:35:00,263.75,264.06,263.71,263.71,5989.0,263.75,264.06,263.71,263.71,5989.0
2025-04-22 13:40:00,263.74,263.74,263.27,263.27,6083.0,263.74,263.74,263.27,263.27,6083.0
2025-04-22 13:45:00,263.41,263.41,263.01,263.01,5278.0,263.41,263.41,263.01,263.01,5278.0
2025-04-22 13:50:00,263.05,263.36,263.03,263.36,9026.0,263.05,263.36,263.03,263.36,9026.0
2025-04-22 13:55:00,263.31,263.43,263.02,263.03,4910.0,263.31,263.43,263.02,263.03,4910.0
2025-04-22 14:00:00,262.97,263.7,262.95,263.66,8366.0,262.97,263.7,262.95,263.66,8366.0
2025-04-22 14:05:00,263.66,264.06,263.66,263.86,8286.0,263.66,264.06,263.66,263.86,8286.0
2025-04-22 14:10:00,263.86,263.98,263.68,263.91,21181.0,263.86,263.98,263.68,263.91,21181.0
2025-04-22 14:15:00,263.88,264.07,263.73,263.73,15512.0,263.88,264.07,263.73,263.73,15512.0
2025-04-22 14:20:00,263.73,263.95,263.65,263.86,12784.0,263.73,263.95,263.65,263.86,12784.0
2025-04-22 14:25:00,263.87,263.96,263.62,263.74,8222.0,263.87,263.96,263.62,263.74,8222.0
2025-04-22 14:30:00,263.74,264.48,263.66,264.44,30523.0,263.74,264.48,263.66,264.44,30523.0
2025-04-22 14:35:00,264.38,264.76,264.38,264.6,8413.0,264.38,264.76,264.38,264.6,8413.0
2025-04-22 14:40:00,264.59,265.06,264.59,264.91,8139.0,264.59,265.06,264.59,264.91,8139.0
2025-04-22 14:45:00,264.84,265.06,264.79,264.8,18578.0,264.84,265.06,264.79,264.8,18578.0
2025-04-22 14:50:00,264.82,265.03,264.78,264.95,29542.0,264.82,265.03,264.78,264.95,29542.0
2025-04-22 14:55:00,264.96,265.33,264.95,265.33,47125.0,264.96,265.33,264.95,265.33,47125.0
2025-04-22 15:00:00,265.23,265.33,265.04,265.27,18997.0,265.23,265.33,265.04,265.27,18997.0
2025-04-22 15:05:00,265.27,265.31,264.47,264.48,18001.0,265.27,265.31,264.47,264.48,18001.0
2025-04-22 15:10:00,264.45,264.61,264.25,264.45,31304.0,264.45,264.61,264.25,264.45,31304.0
2025-04-22 15:15:00,264.5,264.66,264.28,264.34,40360.0,264.5,264.66,264.28,264.34,40360.0
2025-04-22 15:20:00,264.4,264.62,264.33,264.53,29830.0,264.4,264.62,264.33,264.53,29830.0
2025-04-22 15:25:00,264.62,264.98,264.58,264.65,17056.0,264.62,264.98,264.58,264.65,17056.0
2025-04-22 15:30:00,264.62,265.25,264.56,265.25,32199.0,264.62,265.25,264.56,265.25,32199.0
2025-04-22 15:35:00,265.19,265.3,264.91,265.17,35490.0,265.19,265.3,264.91,265.17,35490.0
2025-04-22 15:40:00,265.12,265.85,264.91,265.63,28861.0,265.12,265.85,264.91,265.63,28861.0
2025-04-22 15:45:00,265.58,265.81,265.37,265.52,61880.0,265.58,265.81,265.37,265.52,61880.0
2025-04-22 15:50:00,265.5,265.77,264.98,265.14,79892.0,265.5,265.77,264.98,265.14,79892.0
2025-04-22 15:55:00,265.2,265.57,265.0,265.01,154411.0,265.2,265.57,265.0,265.01,154411.0
2025-04-23 09:30:00,265.08,265.48,263.11,263.88,51094.0,265.08,265.48,263.11,263.88,51094.0
2025-04-23 09:35:00,263.7,265.97,263.37,264.19,22979.0,263.7,265.97,263.37,264.19,22979.0
2025-04-23 09:40:00,264.56,265.3,263.81,263.95,15649.0,264.56,265.3,263.81,263.95,15649.0
2025-04-23 09:45:00,263.63,264.91,263.4,264.6,17456.0,263.63,264.91,263.4,264.6,17456.0
2025-04-23 09:50:00,264.6,264.95,263.47,263.61,18763.0,264.6,264.95,263.47,263.61,18763.0
2025-04-23 09:55:00,263.61,265.27,263.28,265.26,17876.0,263.61,265.27,263.28,265.26,17876.0
2025-04-23 10:00:00,265.25,265.27,264.34,265.11,19902.0,265.25,265.27,264.34,265.11,19902.0
2025-04-23 10:05:00,265.0,265.54,264.67,265.46,13566.0,265.0,265.54,264.67,265.46,13566.0
2025-04-23 10:10:00,265.53,265.59,265.0,265.17,6887.0,265.53,265.59,265.0,265.17,6887.0
2025-04-23 10:15:00,265.18,265.18,264.49,264.77,20644.0,265.18,265.18,264.49,264.77,20644.0
2025-04-23 10:20:00,264.67,265.38,264.39,265.28,13085.0,264.67,265.38,264.39,265.28,13085.0
2025-04-23 10:25:00,265.3,266.11,265.3,266.11,13316.0,265.3,266.11,265.3,266.11,13316.0
2025-04-23 10:30:00,266.15,267.01,266.15,266.65,34319.0,266.15,267.01,266.15,266.65,34319.0
2025-04-23 10:35:00,266.63,266.94,266.53,266.86,8899.0,266.63,266.94,266.53,266.86,8899.0
2025-04-23 10:40:00,266.68,266.7,266.23,266.44,19154.0,266.68,266.7,266.23,266.44,19154.0
2025-04-23 10:45:00,266.44,266.84,265.62,265.69,20326.0,266.44,266.84,265.62,265.69,20326.0
2025-04-23 10:50:00,265.67,265.89,265.21,265.83,13845.0,265.67,265.89,265.21,265.83,13845.0
2025-04-23 10:55:00,265.82,265.94,265.54,265.55,14556.0,265.82,265.94,265.54,265.55,14556.0
2025-04-23 11:00:00,265.59,266.5,265.08,266.22,13430.0,265.59,266.5,265.08,266.22,13430.0
2025-04-23 11:05:00,266.17,266.18,265.71,265.71,5234.0,266.17,266.18,265.71,265.71,5234.0
2025-04-23 11:10:00,265.64,265.97,265.46,265.97,7566.0,265.64,265.97,265.46,265.97,7566.0
2025-04-23 11:15:00,265.71,265.75,265.39,265.39,3150.0,265.71,265.75,265.39,265.39,3150.0
2025-04-23 11:20:00,265.52,265.6,264.68,264.96,17161.0,265.52,265.6,264.68,264.96,17161.0
2025-04-23 11:25:00,265.09,265.35,264.59,264.79,6833.0,265.09,265.35,264.59,264.79,6833.0
2025-04-23 11:30:00,264.97,265.06,264.39,264.62,8245.0,264.97,265.06,264.39,264.62,8245.0
2025-04-23 11:35:00,264.85,265.0,264.64,264.93,10189.0,264.85,265.0,264.64,264.93,10189.0
2025-04-23 11:40:00,264.88,265.19,264.66,264.66,20830.0,264.88,265.19,264.66,264.66,20830.0
2025-04-23 11:45:00,264.82,264.83,264.43,264.55,5780.0,264.82,264.83,264.43,264.55,5780.0
2025-04-23 11:50:00,264.34,264.55,264.03,264.05,4819.0,264.34,264.55,264.03,264.05,4819.0
2025-04-23 11:55:00,264.21,264.65,264.19,264.56,4935.0,264.21,264.65,264.19,264.56,4935.0
2025-04-23 12:00:00,264.51,264.82,264.36,264.64,8153.0,264.51,264.82,264.36,264.64,8153.0
2025-04-23 12:05:00,264.65,264.65,264.14,264.15,2909.0,264.65,264.65,264.14,264.15,2909.0
2025-04-23 12:10:00,264.17,264.41,264.08,264.39,6635.0,264.17,264.41,264.08,264.39,6635.0
2025-04-23 12:15:00,264.36,264.37,263.64,263.66,4598.0,264.36,264.37,263.64,263.66,4598.0
2025-04-23 12:20:00,263.6,263.84,263.44,263.84,4706.0,263.6,263.84,263.44,263.84,4706.0
2025-04-23 12:25:00,263.68,264.0,263.51,264.0,7126.0,263.68,264.0,263.51,264.0,7126.0
2025-04-23 12:30:00,264.03,264.52,264.03,264.41,5607.0,264.03,264.52,264.03,264.41,5607.0
2025-04-23 12:35:00,264.3,264.77,264.3,264.54,6316.0,264.3,264.77,264.3,264.54,6316.0
2025-04-23 12:40:00,264.44,264.67,264.34,264.67,5947.0,264.44,264.67,264.34,264.67,5947.0
2025-04-23 12:45:00,264.63,264.75,264.18,264.31,7880.0,264.63,264.75,264.18,264.31,7880.0
2025-04-23 12:50:00,264.13,264.59,264.13,264.37,3568.0,264.13,264.59,264.13,264.37,3568.0
2025-04-23 12:55:00,264.48,265.08,264.48,264.69,3060.0,264.48,265.08,264.48,264.69,3060.0
2025-04-23 13:00:00,264.69,265.22,264.29,265.14,4481.0,264.69,265.22,264.29,265.14,4481.0
2025-04-23 13:05:00,265.17,265.85,265.12,265.75,3034.0,265.17,265.85,265.12,265.75,3034.0
2025-04-23 13:10:00,265.75,265.86,265.45,265.56,7168.0,265.75,265.86,265.45,265.56,7168.0
2025-04-23 13:15:00,265.7,265.74,265.41,265.41,4082.0,265.7,265.74,265.41,265.41,4082.0
2025-04-23 13:20:00,265.53,265.76,265.38,265.59,5031.0,265.53,265.76,265.38,265.59,5031.0
2025-04-23 13:25:00,265.57,265.72,265.21,265.36,7454.0,265.57,265.72,265.21,265.36,7454.0
2025-04-23 13:30:00,265.29,265.29,264.79,264.8,3603.0,265.29,265.29,264.79,264.8,3603.0
2025-04-23 13:35:00,264.74,264.84,264.39,264.49,3321.0,264.74,264.84,264.39,264.49,3321.0
2025-04-23 13:40:00,264.54,264.61,264.29,264.48,3667.0,264.54,264.61,264.29,264.48,3667.0
2025-04-23 13:45:00,264.56,264.73,264.32,264.41,2881.0,264.56,264.73,264.32,264.41,2881.0
2025-04-23 13:50:00,264.46,264.87,264.29,264.82,2620.0,264.46,264.87,264.29,264.82,2620.0
2025-04-23 13:55:00,265.0,265.09,264.74,264.75,2208.0,265.0,265.09,264.74,264.75,2208.0
2025-04-23 14:00:00,264.83,265.18,264.6,264.72,6902.0,264.83,265.18,264.6,264.72,6902.0
2025-04-23 14:05:00,264.84,264.84,264.6,264.61,740.0,264.84,264.84,264.6,264.61,740.0
2025-04-23 14:10:00,264.81,265.09,264.63,265.06,8108.0,264.81,265.09,264.63,265.06,8108.0
2025-04-23 14:15:00,265.01,265.17,264.66,264.9,4646.0,265.01,265.17,264.66,264.9,4646.0
2025-04-23 14:20:00,264.94,265.18,264.58,264.68,4653.0,264.94,265.18,264.58,264.68,4653.0
2025-04-23 14:25:00,264.58,264.75,264.24,264.41,6674.0,264.58,264.75,264.24,264.41,6674.0
2025-04-23 14:30:00,264.43,264.83,264.43,264.53,2981.0,264.43,264.83,264.43,264.53,2981.0
2025-04-23 14:35:00,264.51,264.67,264.26,264.6,5666.0,264.51,264.67,264.26,264.6,5666.0
2025-04-23 14:40:00,264.53,264.53,264.13,264.13,4199.0,264.53,264.53,264.13,264.13,4199.0
2025-04-23 14:45:00,264.1,264.45,264.1,264.44,4530.0,264.1,264.45,264.1,264.44,4530.0
2025-04-23 14:50:00,264.52,264.56,264.22,264.45,9529.0,264.52,264.56,264.22,264.45,9529.0
2025-04-23 14:55:00,264.5,264.72,264.22,264.22,7105.0,264.5,264.72,264.22,264.22,7105.0
2025-04-23 15:00:00,264.28,264.45,263.66,263.66,9429.0,264.28,264.45,263.66,263.66,9429.0
2025-04-23 15:05:00,263.74,264.05,263.71,263.89,7380.0,263.74,264.05,263.71,263.89,7380.0
2025-04-23 15:10:00,263.87,264.41,263.87,264.23,4209.0,263.87,264.41,263.87,264.23,4209.0
2025-04-23 15:15:00,264.24,264.33,264.01,264.19,6081.0,264.24,264.33,264.01,264.19,6081.0
2025-04-23 15:20:00,264.21,264.33,263.99,263.99,7286.0,264.21,264.33,263.99,263.99,7286.0
2025-04-23 15:25:00,264.06,264.56,264.06,264.3,7687.0,264.06,264.56,264.06,264.3,7687.0
2025-04-23 15:30:00,264.44,264.9,264.32,264.54,9282.0,264.44,264.9,264.32,264.54,9282.0
2025-04-23 15:35:00,264.43,264.54,264.1,264.33,7467.0,264.43,264.54,264.1,264.33,7467.0
2025-04-23 15:40:00,264.37,264.67,264.02,264.39,12220.0,264.37,264.67,264.02,264.39,12220.0
2025-04-23 15:45:00,264.4,264.66,264.08,264.65,15159.0,264.4,264.66,264.08,264.65,15159.0
2025-04-23 15:50:00,264.74,264.93,264.22,264.83,18840.0,264.74,264.93,264.22,264.83,18840.0
2025-04-23 15:55:00,264.82,265.41,264.6,265.01,125798.0,264.82,265.41,264.6,265.01,125798.0
2025-04-24 09:30:00,264.78,265.01,262.2,263.69,51018.0,264.78,265.01,262.2,263.69,51018.0
2025-04-24 09:35:00,263.52,263.92,262.63,263.16,5888.0,263.52,263.92,262.63,263.16,5888.0
2025-04-24 09:40:00,263.1,263.81,262.9,263.44,16085.0,263.1,263.81,262.9,263.44,16085.0
2025-04-24 09:45:00,263.48,264.25,263.28,264.0,10684.0,263.48,264.25,263.28,264.0,10684.0
2025-04-24 09:50:00,263.84,264.18,263.32,263.48,6068.0,263.84,264.18,263.32,263.48,6068.0
2025-04-24 09:55:00,263.49,263.65,262.84,263.06,9510.0,263.49,263.65,262.84,263.06,9510.0
2025-04-24 10:00:00,262.83,263.95,262.63,263.3,21492.0,262.83,263.95,262.63,263.3,21492.0
2025-04-24 10:05:00,263.25,263.49,262.84,263.28,5174.0,263.25,263.49,262.84,263.28,5174.0
2025-04-24 10:10:00,263.31,263.67,263.15,263.15,8377.0,263.31,263.67,263.15,263.15,8377.0
2025-04-24 10:15:00,263.15,263.73,263.05,263.73,8634.0,263.15,263.73,263.05,263.73,8634.0
2025-04-24 10:20:00,263.95,263.95,263.39,263.47,7671.0,263.95,263.95,263.39,263.47,7671.0
2025-04-24 10:25:00,263.35,263.94,263.35,263.85,8669.0,263.35,263.94,263.35,263.85,8669.0
2025-04-24 10:30:00,263.81,263.98,263.39,263.98,11447.0,263.81,263.98,263.39,263.98,11447.0
2025-04-24 10:35:00,263.98,264.18,263.87,264.17,16616.0,263.98,264.18,263.87,264.17,16616.0
2025-04-24 10:40:00,264.19,264.19,263.64,263.64,3776.0,264.19,264.19,263.64,263.64,3776.0
2025-04-24 10:45:00,263.68,263.8,263.36,263.54,5757.0,263.68,263.8,263.36,263.54,5757.0
2025-04-24 10:50:00,263.45,263.9,263.44,263.84,8710.0,263.45,263.9,263.44,263.84,8710.0
2025-04-24 10:55:00,263.91,264.03,263.63,263.66,6926.0,263.91,264.03,263.63,263.66,6926.0
2025-04-24 11:00:00,263.78,264.02,263.72,263.9,8574.0,263.78,264.02,263.72,263.9,8574.0
2025-04-24 11:05:00,263.9,264.26,263.76,263.76,9290.0,263.9,264.26,263.76,263.76,9290.0
2025-04-24 11:10:00,263.81,264.43,263.69,264.14,8774.0,263.81,264.43,263.69,264.14,8774.0
2025-04-24 11:15:00,264.2,264.38,263.99,264.13,3171.0,264.2,264.38,263.99,264.13,3171.0
2025-04-24 11:20:00,264.0,264.23,263.83,263.83,8149.0,264.0,264.23,263.83,263.83,8149.0
2025-04-24 11:25:00,263.91,264.0,263.58,263.79,3959.0,263.91,264.0,263.58,263.79,3959.0
2025-04-24 11:30:00,263.82,264.09,263.6,264.0,7352.0,263.82,264.09,263.6,264.0,7352.0
2025-04-24 11:35:00,263.98,264.02,263.72,263.72,4100.0,263.98,264.02,263.72,263.72,4100.0
2025-04-24 11:40:00,263.84,264.03,263.67,263.76,2926.0,263.84,264.03,263.67,263.76,2926.0
2025-04-24 11:45:00,263.64,263.74,263.54,263.66,6373.0,263.64,263.74,263.54,263.66,6373.0
2025-04-24 11:50:00,263.66,264.74,263.65,264.63,7677.0,263.66,264.74,263.65,264.63,7677.0
2025-04-24 11:55:00,264.63,264.79,264.25,264.44,16833.0,264.63,264.79,264.25,264.44,16833.0
2025-04-24 12:00:00,264.31,264.51,264.01,264.41,8721.0,264.31,264.51,264.01,264.41,8721.0
2025-04-24 12:05:00,264.3,264.44,264.03,264.11,4108.0,264.3,264.44,264.03,264.11,4108.0
2025-04-24 12:10:00,264.04,264.6,264.0,264.6,9922.0,264.04,264.6,264.0,264.6,9922.0
2025-04-24 12:15:00,264.43,264.93,264.43,264.65,10123.0,264.43,264.93,264.43,264.65,10123.0
2025-04-24 12:20:00,264.79,265.08,264.78,265.08,2132.0,264.79,265.08,264.78,265.08,2132.0
2025-04-24 12:25:00,264.85,265.49,264.84,265.35,10719.0,264.85,265.49,264.84,265.35,10719.0
2025-04-24 12:30:00,265.34,265.54,265.18,265.18,3029.0,265.34,265.54,265.18,265.18,3029.0
2025-04-24 12:35:00,265.46,265.47,265.22,265.22,688.0,265.46,265.47,265.22,265.22,688.0
2025-04-24 12:40:00,265.47,265.47,265.18,265.32,3171.0,265.47,265.47,265.18,265.32,3171.0
2025-04-24 12:45:00,265.31,265.46,265.14,265.24,5787.0,265.31,265.46,265.14,265.24,5787.0
2025-04-24 12:50:00,265.13,265.3,265.07,265.22,4019.0,265.13,265.3,265.07,265.22,4019.0
2025-04-24 12:55:00,265.28,265.53,265.22,265.3,6578.0,265.28,265.53,265.22,265.3,6578.0
2025-04-24 13:00:00,265.29,265.38,265.1,265.17,4181.0,265.29,265.38,265.1,265.17,4181.0
2025-04-24 13:05:00,265.2,265.21,264.96,264.96,2559.0,265.2,265.21,264.96,264.96,2559.0
2025-04-24 13:10:00,264.95,265.08,264.81,265.08,3160.0,264.95,265.08,264.81,265.08,3160.0
2025-04-24 13:15:00,264.98,265.08,264.51,264.52,9768.0,264.98,265.08,264.51,264.52,9768.0
2025-04-24 13:20:00,264.74,264.74,264.55,264.55,1538.0,264.74,264.74,264.55,264.55,1538.0
2025-04-24 13:25:00,264.63,264.82,264.47,264.47,7702.0,264.63,264.82,264.47,264.47,7702.0
2025-04-24 13:30:00,264.53,264.71,264.51,264.51,1853.0,264.53,264.71,264.51,264.51,1853.0
2025-04-24 13:35:00,264.5,264.66,264.4,264.53,6750.0,264.5,264.66,264.4,264.53,6750.0
2025-04-24 13:40:00,264.61,264.75,264.55,264.61,4338.0,264.61,264.75,264.55,264.61,4338.0
2025-04-24 13:45:00,264.63,264.73,264.54,264.69,3181.0,264.63,264.73,264.54,264.69,3181.0
2025-04-24 13:50:00,264.67,265.09,264.64,265.07,6801.0,264.67,265.09,264.64,265.07,6801.0
2025-04-24 13:55:00,265.09,265.2,264.9,265.0,21879.0,265.09,265.2,264.9,265.0,21879.0
2025-04-24 14:00:00,264.9,265.69,264.9,265.47,12185.0,264.9,265.69,264.9,265.47,12185.0
2025-04-24 14:05:00,265.46,265.84,265.43,265.54,7114.0,265.46,265.84,265.43,265.54,7114.0
2025-04-24 14:10:00,265.44,265.52,265.27,265.27,2455.0,265.44,265.52,265.27,265.27,2455.0
2025-04-24 14:15:00,265.27,265.4,265.19,265.22,3301.0,265.27,265.4,265.19,265.22,3301.0
2025-04-24 14:20:00,265.2,265.25,264.94,265.15,16319.0,265.2,265.25,264.94,265.15,16319.0
2025-04-24 14:25:00,265.21,265.39,265.15,265.37,2130.0,265.21,265.39,265.15,265.37,2130.0
2025-04-24 14:30:00,265.43,265.75,265.43,265.75,5526.0,265.43,265.75,265.43,265.75,5526.0
2025-04-24 14:35:00,265.75,265.81,265.71,265.81,3792.0,265.75,265.81,265.71,265.81,3792.0
2025-04-24 14:40:00,265.79,265.91,265.76,265.82,6211.0,265.79,265.91,265.76,265.82,6211.0
2025-04-24 14:45:00,265.88,265.93,265.7,265.89,13135.0,265.88,265.93,265.7,265.89,13135.0
2025-04-24 14:50:00,265.8,266.01,265.78,265.91,7053.0,265.8,266.01,265.78,265.91,7053.0
2025-04-24 14:55:00,265.91,265.91,265.69,265.69,4287.0,265.91,265.91,265.69,265.69,4287.0
2025-04-24 15:00:00,265.72,265.72,265.32,265.32,7107.0,265.72,265.72,265.32,265.32,7107.0
2025-04-24 15:05:00,265.34,265.61,265.28,265.46,9183.0,265.34,265.61,265.28,265.46,9183.0
2025-04-24 15:10:00,265.52,265.52,265.02,265.02,9677.0,265.52,265.52,265.02,265.02,9677.0
2025-04-24 15:15:00,265.07,265.52,265.07,265.45,15762.0,265.07,265.52,265.07,265.45,15762.0
2025-04-24 15:20:00,265.46,265.75,265.42,265.49,10182.0,265.46,265.75,265.42,265.49,10182.0
2025-04-24 15:25:00,265.61,265.74,265.35,265.53,5429.0,265.61,265.74,265.35,265.53,5429.0
2025-04-24 15:30:00,265.48,265.81,265.4,265.54,7835.0,265.48,265.81,265.4,265.54,7835.0
2025-04-24 15:35:00,265.37,265.94,264.81,265.94,17677.0,265.37,265.94,264.81,265.94,17677.0
2025-04-24 15:40:00,265.81,265.97,265.56,265.67,11163.0,265.81,265.97,265.56,265.67,11163.0
2025-04-24 15:45:00,265.67,265.95,265.5,265.82,25456.0,265.67,265.95,265.5,265.82,25456.0
2025-04-24 15:50:00,265.73,265.73,265.24,265.29,27252.0,265.73,265.73,265.24,265.29,27252.0
2025-04-24 15:55:00,265.24,265.6,265.06,265.18,128018.0,265.24,265.6,265.06,265.18,128018.0
2025-04-25 09:30:00,265.03,265.71,263.11,263.62,29017.0,265.03,265.71,263.11,263.62,29017.0
2025-04-25 09:35:00,263.11,265.0,263.11,264.5,6870.0,263.11,265.0,263.11,264.5,6870.0
2025-04-25 09:40:00,264.55,264.55,263.85,263.93,8350.0,264.55,264.55,263.85,263.93,8350.0
2025-04-25 09:45:00,263.94,263.95,261.53,262.34,12029.0,263.94,263.95,261.53,262.34,12029.0
2025-04-25 09:50:00,262.34,262.93,261.86,262.05,11240.0,262.34,262.93,261.86,262.05,11240.0
2025-04-25 09:55:00,262.44,262.55,261.33,261.33,10191.0,262.44,262.55,261.33,261.33,10191.0
2025-04-25 10:00:00,261.55,262.32,260.82,260.82,13282.0,261.55,262.32,260.82,260.82,13282.0
2025-04-25 10:05:00,260.8,262.08,260.79,262.06,14980.0,260.8,262.08,260.79,262.06,14980.0
2025-04-25 10:10:00,262.13,262.14,261.32,261.46,22241.0,262.13,262.14,261.32,261.46,22241.0
2025-04-25 10:15:00,261.39,261.92,261.27,261.55,21432.0,261.39,261.92,261.27,261.55,21432.0
2025-04-25 10:20:00,261.52,261.92,260.74,261.49,14849.0,261.52,261.92,260.74,261.49,14849.0
2025-04-25 10:25:00,261.44,261.49,260.77,261.22,12914.0,261.44,261.49,260.77,261.22,12914.0
2025-04-25 10:30:00,261.32,261.66,260.99,261.66,27960.0,261.32,261.66,260.99,261.66,27960.0
2025-04-25 10:35:00,261.48,262.29,261.37,262.25,9292.0,261.48,262.29,261.37,262.25,9292.0
2025-04-25 10:40:00,262.1,262.98,262.08,262.98,5499.0,262.1,262.98,262.08,262.98,5499.0
2025-04-25 10:45:00,262.9,263.57,262.8,263.57,21555.0,262.9,263.57,262.8,263.57,21555.0
2025-04-25 10:50:00,263.69,263.83,263.34,263.5,5009.0,263.69,263.83,263.34,263.5,5009.0
2025-04-25 10:55:00,263.5,263.6,263.22,263.38,7933.0,263.5,263.6,263.22,263.38,7933.0
2025-04-25 11:00:00,263.34,263.86,263.21,263.47,4387.0,263.34,263.86,263.21,263.47,4387.0
2025-04-25 11:05:00,263.4,263.58,263.21,263.41,9303.0,263.4,263.58,263.21,263.41,9303.0
2025-04-25 11:10:00,263.37,263.62,263.28,263.28,4009.0,263.37,263.62,263.28,263.28,4009.0
2025-04-25 11:15:00,263.28,263.37,263.04,263.1,7695.0,263.28,263.37,263.04,263.1,7695.0
2025-04-25 11:20:00,263.05,263.38,262.99,263.05,6360.0,263.05,263.38,262.99,263.05,6360.0
2025-04-25 11:25:00,263.07,263.19,262.58,262.8,10601.0,263.07,263.19,262.58,262.8,10601.0
2025-04-25 11:30:00,262.93,263.22,262.79,262.91,5132.0,262.93,263.22,262.79,262.91,5132.0
2025-04-25 11:35:00,262.87,263.04,262.7,263.04,3816.0,262.87,263.04,262.7,263.04,3816.0
2025-04-25 11:40:00,263.01,263.27,262.96,263.11,3361.0,263.01,263.27,262.96,263.11,3361.0
2025-04-25 11:45:00,263.12,263.15,262.84,263.1,8711.0,263.12,263.15,262.84,263.1,8711.0
2025-04-25 11:50:00,263.0,263.38,262.99,263.37,12341.0,263.0,263.38,262.99,263.37,12341.0
2025-04-25 11:55:00,263.29,263.41,263.19,263.25,8501.0,263.29,263.41,263.19,263.25,8501.0
2025-04-25 12:00:00,263.36,263.62,263.27,263.51,8759.0,263.36,263.62,263.27,263.51,8759.0
2025-04-25 12:05:00,263.42,263.66,263.18,263.26,9263.0,263.42,263.66,263.18,263.26,9263.0
2025-04-25 12:10:00,263.31,263.57,263.27,263.48,2173.0,263.31,263.57,263.27,263.48,2173.0
2025-04-25 12:15:00,263.42,263.54,263.38,263.54,1715.0,263.42,263.54,263.38,263.54,1715.0
2025-04-25 12:20:00,263.47,263.83,263.46,263.75,7649.0,263.47,263.83,263.46,263.75,7649.0
2025-04-25 12:25:00,263.74,263.98,263.73,263.84,2895.0,263.74,263.98,263.73,263.84,2895.0
2025-04-25 12:30:00,263.99,264.04,263.79,263.87,2312.0,263.99,264.04,263.79,263.87,2312.0
2025-04-25 12:35:00,263.91,264.04,263.83,263.83,3036.0,263.91,264.04,263.83,263.83,3036.0
2025-04-25 12:40:00,263.81,263.88,263.64,263.74,2556.0,263.81,263.88,263.64,263.74,2556.0
2025-04-25 12:45:00,263.55,263.67,263.47,263.58,6587.0,263.55,263.67,263.47,263.58,6587.0
2025-04-25 12:50:00,263.51,263.84,263.4,263.79,4407.0,263.51,263.84,263.4,263.79,4407.0
2025-04-25 12:55:00,263.79,263.85,263.61,263.61,3534.0,263.79,263.85,263.61,263.61,3534.0
2025-04-25 13:00:00,263.78,263.86,263.67,263.76,4575.0,263.78,263.86,263.67,263.76,4575.0
2025-04-25 13:05:00,263.75,264.06,263.65,264.05,2589.0,263.75,264.06,263.65,264.05,2589.0
2025-04-25 13:10:00,264.06,264.25,264.06,264.15,3377.0,264.06,264.25,264.06,264.15,3377.0
2025-04-25 13:15:00,264.07,264.31,264.03,264.22,5861.0,264.07,264.31,264.03,264.22,5861.0
2025-04-25 13:20:00,264.29,264.29,264.03,264.05,13542.0,264.29,264.29,264.03,264.05,13542.0
2025-04-25 13:25:00,264.16,264.31,264.16,264.31,1254.0,264.16,264.31,264.16,264.31,1254.0
2025-04-25 13:30:00,264.2,264.64,264.13,264.36,9625.0,264.2,264.64,264.13,264.36,9625.0
2025-04-25 13:35:00,264.36,264.58,263.74,263.91,12428.0,264.36,264.58,263.74,263.91,12428.0
2025-04-25 13:40:00,263.9,264.12,263.68,263.8,6266.0,263.9,264.12,263.68,263.8,6266.0
2025-04-25 13:45:00,263.73,264.11,263.46,264.11,7526.0,263.73,264.11,263.46,264.11,7526.0
2025-04-25 13:50:00,263.97,263.97,263.34,263.56,13848.0,263.97,263.97,263.34,263.56,13848.0
2025-04-25 13:55:00,263.59,263.59,263.24,263.58,6757.0,263.59,263.59,263.24,263.58,6757.0
2025-04-25 14:00:00,263.39,263.68,263.37,263.53,4566.0,263.39,263.68,263.37,263.53,4566.0
2025-04-25 14:05:00,263.6,264.07,263.59,263.75,4909.0,263.6,264.07,263.59,263.75,4909.0
2025-04-25 14:10:00,263.88,263.89,263.54,263.76,11628.0,263.88,263.89,263.54,263.76,11628.0
2025-04-25 14:15:00,263.88,264.1,263.84,264.1,4905.0,263.88,264.1,263.84,264.1,4905.0
2025-04-25 14:20:00,264.0,264.3,264.0,264.25,5409.0,264.0,264.3,264.0,264.25,5409.0
2025-04-25 14:25:00,264.25,264.26,264.02,264.19,15867.0,264.25,264.26,264.02,264.19,15867.0
2025-04-25 14:30:00,264.06,264.11,263.9,264.08,22117.0,264.06,264.11,263.9,264.08,22117.0
2025-04-25 14:35:00,264.29,264.45,264.29,264.44,2992.0,264.29,264.45,264.29,264.44,2992.0
2025-04-25 14:40:00,264.54,264.66,264.3,264.33,7995.0,264.54,264.66,264.3,264.33,7995.0
2025-04-25 14:45:00,264.34,264.34,264.13,264.15,5844.0,264.34,264.34,264.13,264.15,5844.0
2025-04-25 14:50:00,264.1,264.17,263.63,263.95,12579.0,264.1,264.17,263.63,263.95,12579.0
2025-04-25 14:55:00,263.89,264.19,263.85,264.03,3907.0,263.89,264.19,263.85,264.03,3907.0
2025-04-25 15:00:00,264.17,264.48,264.04,264.44,3870.0,264.17,264.48,264.04,264.44,3870.0
2025-04-25 15:05:00,264.39,264.65,264.39,264.59,5910.0,264.39,264.65,264.39,264.59,5910.0
2025-04-25 15:10:00,264.59,264.65,263.99,264.08,11468.0,264.59,264.65,263.99,264.08,11468.0
2025-04-25 15:15:00,264.1,264.29,263.95,264.28,13529.0,264.1,264.29,263.95,264.28,13529.0
2025-04-25 15:20:00,264.21,264.82,264.21,264.67,7908.0,264.21,264.82,264.21,264.67,7908.0
2025-04-25 15:25:00,264.65,264.65,264.18,264.18,9771.0,264.65,264.65,264.18,264.18,9771.0
2025-04-25 15:30:00,264.14,264.42,264.03,264.24,19576.0,264.14,264.42,264.03,264.24,19576.0
2025-04-25 15:35:00,264.22,264.47,263.59,264.27,41470.0,264.22,264.47,263.59,264.27,41470.0
2025-04-25 15:40:00,264.25,264.47,264.11,264.31,17604.0,264.25,264.47,264.11,264.31,17604.0
2025-04-25 15:45:00,264.31,264.5,264.22,264.38,18745.0,264.31,264.5,264.22,264.38,18745.0
2025-04-25 15:50:00,264.43,264.77,264.38,264.61,38370.0,264.43,264.77,264.38,264.61,38370.0
2025-04-25 15:55:00,264.53,265.21,264.32,264.9,120438.0,264.53,265.21,264.32,264.9,120438.0
2025-04-28 09:30:00,268.59,269.34,266.08,267.22,72136.0,268.59,269.34,266.08,267.22,72136.0
2025-04-28 09:35:00,267.6,269.96,267.32,268.5,20970.0,267.6,269.96,267.32,268.5,20970.0
2025-04-28 09:40:00,268.5,268.65,267.43,267.75,8482.0,268.5,268.65,267.43,267.75,8482.0
2025-04-28 09:45:00,267.57,268.04,267.16,267.69,10968.0,267.57,268.04,267.16,267.69,10968.0
2025-04-28 09:50:00,267.6,267.8,267.16,267.77,10337.0,267.6,267.8,267.16,267.77,10337.0
2025-04-28 09:55:00,267.6,268.83,267.54,267.79,17421.0,267.6,268.83,267.54,267.79,17421.0
2025-04-28 10:00:00,267.92,268.63,267.78,268.63,9965.0,267.92,268.63,267.78,268.63,9965.0
2025-04-28 10:05:00,268.56,268.56,267.63,267.96,9330.0,268.56,268.56,267.63,267.96,9330.0
2025-04-28 10:10:00,267.87,267.98,267.46,267.97,10031.0,267.87,267.98,267.46,267.97,10031.0
2025-04-28 10:15:00,267.82,268.64,267.82,268.46,10769.0,267.82,268.64,267.82,268.46,10769.0
2025-04-28 10:20:00,268.34,268.81,268.34,268.54,12535.0,268.34,268.81,268.34,268.54,12535.0
2025-04-28 10:25:00,268.65,269.04,268.53,269.03,11463.0,268.65,269.04,268.53,269.03,11463.0
2025-04-28 10:30:00,268.94,268.94,268.29,268.8,9013.0,268.94,268.94,268.29,268.8,9013.0
2025-04-28 10:35:00,268.69,269.08,268.64,268.64,6806.0,268.69,269.08,268.64,268.64,6806.0
2025-04-28 10:40:00,268.71,269.0,268.47,269.0,4881.0,268.71,269.0,268.47,269.0,4881.0
2025-04-28 10:45:00,268.92,269.21,268.8,269.04,5107.0,268.92,269.21,268.8,269.04,5107.0
2025-04-28 10:50:00,269.14,269.28,268.92,269.27,8067.0,269.14,269.28,268.92,269.27,8067.0
2025-04-28 10:55:00,269.38,269.98,269.32,269.45,11067.0,269.38,269.98,269.32,269.45,11067.0
2025-04-28 11:00:00,269.42,269.94,269.32,269.78,24493.0,269.42,269.94,269.32,269.78,24493.0
2025-04-28 11:05:00,269.73,270.3,269.7,270.29,11686.0,269.73,270.3,269.7,270.29,11686.0
2025-04-28 11:10:00,270.29,270.29,269.8,269.89,26571.0,270.29,270.29,269.8,269.89,26571.0
2025-04-28 11:15:00,269.89,269.95,269.09,269.09,31630.0,269.89,269.95,269.09,269.09,31630.0
2025-04-28 11:20:00,269.11,269.15,268.76,268.87,14725.0,269.11,269.15,268.76,268.87,14725.0
2025-04-28 11:25:00,268.9,269.36,268.9,269.25,14880.0,268.9,269.36,268.9,269.25,14880.0
2025-04-28 11:30:00,269.38,269.41,268.9,268.99,19815.0,269.38,269.41,268.9,268.99,19815.0
2025-04-28 11:35:00,268.91,269.2,268.74,268.99,5871.0,268.91,269.2,268.74,268.99,5871.0
2025-04-28 11:40:00,269.06,269.13,268.68,268.76,12026.0,269.06,269.13,268.68,268.76,12026.0
2025-04-28 11:45:00,268.7,269.02,268.65,268.98,4095.0,268.7,269.02,268.65,268.98,4095.0
2025-04-28 11:50:00,269.01,269.21,268.78,268.78,3993.0,269.01,269.21,268.78,268.78,3993.0
2025-04-28 11:55:00,268.78,268.81,268.49,268.68,5871.0,268.78,268.81,268.49,268.68,5871.0
2025-04-28 12:00:00,268.73,268.73,268.44,268.59,6992.0,268.73,268.73,268.44,268.59,6992.0
2025-04-28 12:05:00,268.5,268.7,268.43,268.7,4799.0,268.5,268.7,268.43,268.7,4799.0
2025-04-28 12:10:00,268.58,268.87,268.52,268.87,4692.0,268.58,268.87,268.52,268.87,4692.0
2025-04-28 12:15:00,268.86,268.98,268.69,268.92,6066.0,268.86,268.98,268.69,268.92,6066.0
2025-04-28 12:20:00,268.92,269.14,268.79,269.06,4998.0,268.92,269.14,268.79,269.06,4998.0
2025-04-28 12:25:00,269.06,269.27,269.05,269.15,5342.0,269.06,269.27,269.05,269.15,5342.0
2025-04-28 12:30:00,269.19,269.47,268.71,268.97,20626.0,269.19,269.47,268.71,268.97,20626.0
2025-04-28 12:35:00,269.09,269.16,268.89,269.16,8203.0,269.09,269.16,268.89,269.16,8203.0
2025-04-28 12:40:00,269.22,269.22,268.98,269.07,4008.0,269.22,269.22,268.98,269.07,4008.0
2025-04-28 12:45:00,269.23,269.44,269.08,269.35,1787.0,269.23,269.44,269.08,269.35,1787.0
2025-04-28 12:50:00,269.35,269.45,269.17,269.36,3875.0,269.35,269.45,269.17,269.36,3875.0
2025-04-28 12:55:00,269.38,269.38,268.95,269.13,5813.0,269.38,269.38,268.95,269.13,5813.0
2025-04-28 13:00:00,269.13,269.33,268.95,269.0,7851.0,269.13,269.33,268.95,269.0,7851.0
2025-04-28 13:05:00,269.11,269.31,269.0,269.13,11919.0,269.11,269.31,269.0,269.13,11919.0
2025-04-28 13:10:00,269.13,269.13,268.61,268.68,12222.0,269.13,269.13,268.61,268.68,12222.0
2025-04-28 13:15:00,268.74,268.74,268.13,268.13,4948.0,268.74,268.74,268.13,268.13,4948.0
2025-04-28 13:20:00,268.17,268.31,268.09,268.23,10648.0,268.17,268.31,268.09,268.23,10648.0
2025-04-28 13:25:00,268.25,268.59,268.2,268.22,10971.0,268.25,268.59,268.2,268.22,10971.0
2025-04-28 13:30:00,268.3,268.32,268.04,268.15,7012.0,268.3,268.32,268.04,268.15,7012.0
2025-04-28 13:35:00,268.15,268.22,267.9,268.05,8577.0,268.15,268.22,267.9,268.05,8577.0
2025-04-28 13:40:00,268.15,268.3,267.96,268.06,10656.0,268.15,268.3,267.96,268.06,10656.0
2025-04-28 13:45:00,268.06,268.17,267.99,268.13,3079.0,268.06,268.17,267.99,268.13,3079.0
2025-04-28 13:50:00,268.13,268.26,267.76,267.76,9071.0,268.13,268.26,267.76,267.76,9071.0
2025-04-28 13:55:00,267.75,268.36,267.75,268.27,7076.0,267.75,268.36,267.75,268.27,7076.0
2025-04-28 14:00:00,268.28,268.33,268.09,268.14,11255.0,268.28,268.33,268.09,268.14,11255.0
2025-04-28 14:05:00,268.24,268.41,268.19,268.3,8231.0,268.24,268.41,268.19,268.3,8231.0
2025-04-28 14:10:00,268.3,268.3,268.03,268.19,14334.0,268.3,268.3,268.03,268.19,14334.0
2025-04-28 14:15:00,268.2,268.28,268.07,268.08,4159.0,268.2,268.28,268.07,268.08,4159.0
2025-04-28 14:20:00,268.01,268.1,267.87,268.0,4796.0,268.01,268.1,267.87,268.0,4796.0
2025-04-28 14:25:00,267.94,268.38,267.94,268.18,4255.0,267.94,268.38,267.94,268.18,4255.0
2025-04-28 14:30:00,268.39,268.4,267.76,267.76,11155.0,268.39,268.4,267.76,267.76,11155.0
2025-04-28 14:35:00,267.8,268.01,267.73,267.96,4252.0,267.8,268.01,267.73,267.96,4252.0
2025-04-28 14:40:00,268.01,268.09,267.62,267.65,9650.0,268.01,268.09,267.62,267.65,9650.0
2025-04-28 14:45:00,267.62,268.16,267.62,268.0,5642.0,267.62,268.16,267.62,268.0,5642.0
2025-04-28 14:50:00,268.01,268.07,267.8,267.91,7779.0,268.01,268.07,267.8,267.91,7779.0
2025-04-28 14:55:00,267.96,268.08,267.77,267.78,4944.0,267.96,268.08,267.77,267.78,4944.0
2025-04-28 15:00:00,267.78,268.06,267.77,267.95,5561.0,267.78,268.06,267.77,267.95,5561.0
2025-04-28 15:05:00,267.9,268.33,267.86,268.29,6492.0,267.9,268.33,267.86,268.29,6492.0
2025-04-28 15:10:00,268.28,268.76,268.25,268.69,15807.0,268.28,268.76,268.25,268.69,15807.0
2025-04-28 15:15:00,268.72,268.91,268.46,268.57,8164.0,268.72,268.91,268.46,268.57,8164.0
2025-04-28 15:20:00,268.47,268.95,268.47,268.86,4215.0,268.47,268.95,268.47,268.86,4215.0
2025-04-28 15:25:00,268.78,268.87,268.56,268.81,6070.0,268.78,268.87,268.56,268.81,6070.0
2025-04-28 15:30:00,268.84,269.1,268.75,268.83,6122.0,268.84,269.1,268.75,268.83,6122.0
2025-04-28 15:35:00,268.75,269.12,268.35,269.01,17172.0,268.75,269.12,268.35,269.01,17172.0
2025-04-28 15:40:00,268.98,269.07,268.88,269.04,8662.0,268.98,269.07,268.88,269.04,8662.0
2025-04-28 15:45:00,269.03,269.36,269.03,269.23,14594.0,269.03,269.36,269.03,269.23,14594.0
2025-04-28 15:50:00,269.29,269.61,269.11,269.46,22928.0,269.29,269.61,269.11,269.46,22928.0
2025-04-28 15:55:00,269.38,269.77,269.31,269.55,110367.0,269.38,269.77,269.31,269.55,110367.0
2025-04-29 09:30:00,270.25,271.76,270.25,270.69,57667.0,270.25,271.76,270.25,270.69,57667.0
2025-04-29 09:35:00,270.61,271.09,269.65,270.63,27341.0,270.61,271.09,269.65,270.63,27341.0
2025-04-29 09:40:00,270.5,270.96,270.32,270.73,23387.0,270.5,270.96,270.32,270.73,23387.0
2025-04-29 09:45:00,270.71,271.68,270.14,271.44,37004.0,270.71,271.68,270.14,271.44,37004.0
2025-04-29 09:50:00,271.44,271.87,271.18,271.47,17273.0,271.44,271.87,271.18,271.47,17273.0
2025-04-29 09:55:00,271.48,273.04,271.47,272.61,61407.0,271.48,273.04,271.47,272.61,61407.0
2025-04-29 10:00:00,272.72,273.78,272.39,273.7,23143.0,272.72,273.78,272.39,273.7,23143.0
2025-04-29 10:05:00,273.72,275.03,273.72,274.77,64071.0,273.72,275.03,273.72,274.77,64071.0
2025-04-29 10:10:00,274.53,274.62,272.89,273.08,48102.0,274.53,274.62,272.89,273.08,48102.0
2025-04-29 10:15:00,273.01,273.26,272.42,272.84,22310.0,273.01,273.26,272.42,272.84,22310.0
2025-04-29 10:20:00,272.85,273.48,272.85,273.44,12429.0,272.85,273.48,272.85,273.44,12429.0
2025-04-29 10:25:00,273.44,273.68,272.91,272.92,8734.0,273.44,273.68,272.91,272.92,8734.0
2025-04-29 10:30:00,273.11,273.11,272.73,272.98,8430.0,273.11,273.11,272.73,272.98,8430.0
2025-04-29 10:35:00,272.99,273.47,272.82,273.1,10152.0,272.99,273.47,272.82,273.1,10152.0
2025-04-29 10:40:00,273.24,273.76,273.24,273.46,11624.0,273.24,273.76,273.24,273.46,11624.0
2025-04-29 10:45:00,273.44,273.64,273.26,273.38,4746.0,273.44,273.64,273.26,273.38,4746.0
2025-04-29 10:50:00,273.38,274.15,273.3,274.14,11839.0,273.38,274.15,273.3,274.14,11839.0
2025-04-29 10:55:00,274.2,274.69,274.17,274.69,17649.0,274.2,274.69,274.17,274.69,17649.0
2025-04-29 11:00:00,274.6,274.79,273.67,273.75,11425.0,274.6,274.79,273.67,273.75,11425.0
2025-04-29 11:05:00,273.77,274.34,273.59,274.31,18209.0,273.77,274.34,273.59,274.31,18209.0
2025-04-29 11:10:00,274.23,274.37,273.78,274.17,19171.0,274.23,274.37,273.78,274.17,19171.0
2025-04-29 11:15:00,274.19,274.37,273.9,274.01,11033.0,274.19,274.37,273.9,274.01,11033.0
2025-04-29 11:20:00,274.05,274.11,273.78,274.0,8260.0,274.05,274.11,273.78,274.0,8260.0
2025-04-29 11:25:00,273.96,274.55,273.94,274.21,5820.0,273.96,274.55,273.94,274.21,5820.0
2025-04-29 11:30:00,274.3,274.3,273.82,273.82,15005.0,274.3,274.3,273.82,273.82,15005.0
2025-04-29 11:35:00,273.81,274.08,273.65,274.04,14569.0,273.81,274.08,273.65,274.04,14569.0
2025-04-29 11:40:00,274.04,274.4,274.03,274.28,3990.0,274.04,274.4,274.03,274.28,3990.0
2025-04-29 11:45:00,274.3,274.53,274.26,274.39,4131.0,274.3,274.53,274.26,274.39,4131.0
2025-04-29 11:50:00,274.38,274.6,274.2,274.27,10515.0,274.38,274.6,274.2,274.27,10515.0
2025-04-29 11:55:00,274.15,274.46,274.15,274.16,11613.0,274.15,274.46,274.15,274.16,11613.0
2025-04-29 12:00:00,274.17,274.76,274.13,274.65,8723.0,274.17,274.76,274.13,274.65,8723.0
2025-04-29 12:05:00,274.68,274.91,274.64,274.86,4192.0,274.68,274.91,274.64,274.86,4192.0
2025-04-29 12:10:00,274.91,275.31,274.91,275.31,39520.0,274.91,275.31,274.91,275.31,39520.0
2025-04-29 12:15:00,275.22,275.59,275.14,275.35,11427.0,275.22,275.59,275.14,275.35,11427.0
2025-04-29 12:20:00,275.26,275.49,275.19,275.45,6940.0,275.26,275.49,275.19,275.45,6940.0
2025-04-29 12:25:00,275.45,275.48,275.34,275.38,5647.0,275.45,275.48,275.34,275.38,5647.0
2025-04-29 12:30:00,275.38,275.42,275.06,275.23,13041.0,275.38,275.42,275.06,275.23,13041.0
2025-04-29 12:35:00,275.2,275.2,274.82,274.83,3866.0,275.2,275.2,274.82,274.83,3866.0
2025-04-29 12:40:00,274.92,275.14,274.87,275.1,10586.0,274.92,275.14,274.87,275.1,10586.0
2025-04-29 12:45:00,275.08,275.11,274.75,274.9,6829.0,275.08,275.11,274.75,274.9,6829.0
2025-04-29 12:50:00,274.9,274.9,274.63,274.73,9063.0,274.9,274.9,274.63,274.73,9063.0
2025-04-29 12:55:00,274.87,274.87,274.44,274.72,9521.0,274.87,274.87,274.44,274.72,9521.0
2025-04-29 13:00:00,274.64,275.34,274.59,275.25,13075.0,274.64,275.34,274.59,275.25,13075.0
2025-04-29 13:05:00,275.24,275.5,275.14,275.3,12207.0,275.24,275.5,275.14,275.3,12207.0
2025-04-29 13:10:00,275.26,275.58,275.16,275.58,4164.0,275.26,275.58,275.16,275.58,4164.0
2025-04-29 13:15:00,275.5,275.9,275.45,275.86,10144.0,275.5,275.9,275.45,275.86,10144.0
2025-04-29 13:20:00,275.72,276.19,275.72,276.13,14082.0,275.72,276.19,275.72,276.13,14082.0
2025-04-29 13:25:00,276.13,276.17,275.94,276.06,16660.0,276.13,276.17,275.94,276.06,16660.0
2025-04-29 13:30:00,276.13,276.28,275.98,276.16,12999.0,276.13,276.28,275.98,276.16,12999.0
2025-04-29 13:35:00,276.29,276.29,275.97,276.15,3262.0,276.29,276.29,275.97,276.15,3262.0
2025-04-29 13:40:00,276.12,276.5,276.11,276.48,5988.0,276.12,276.5,276.11,276.48,5988.0
2025-04-29 13:45:00,276.51,276.69,276.35,276.6,11506.0,276.51,276.69,276.35,276.6,11506.0
2025-04-29 13:50:00,276.6,276.6,276.32,276.46,19600.0,276.6,276.6,276.32,276.46,19600.0
2025-04-29 13:55:00,276.51,276.58,276.42,276.52,7498.0,276.51,276.58,276.42,276.52,7498.0
2025-04-29 14:00:00,276.49,276.52,276.17,276.25,21228.0,276.49,276.52,276.17,276.25,21228.0
2025-04-29 14:05:00,276.28,276.41,276.06,276.25,10228.0,276.28,276.41,276.06,276.25,10228.0
2025-04-29 14:10:00,276.21,276.44,276.17,276.23,15831.0,276.21,276.44,276.17,276.23,15831.0
2025-04-29 14:15:00,276.25,276.33,276.04,276.07,14962.0,276.25,276.33,276.04,276.07,14962.0
2025-04-29 14:20:00,276.02,276.24,275.98,276.06,23350.0,276.02,276.24,275.98,276.06,23350.0
2025-04-29 14:25:00,276.05,276.1,275.85,275.94,7275.0,276.05,276.1,275.85,275.94,7275.0
2025-04-29 14:30:00,275.91,276.02,275.69,275.76,5275.0,275.91,276.02,275.69,275.76,5275.0
2025-04-29 14:35:00,275.73,275.92,275.65,275.65,11420.0,275.73,275.92,275.65,275.65,11420.0
2025-04-29 14:40:00,275.7,275.73,275.52,275.56,4044.0,275.7,275.73,275.52,275.56,4044.0
2025-04-29 14:45:00,275.56,275.95,275.44,275.78,7119.0,275.56,275.95,275.44,275.78,7119.0
2025-04-29 14:50:00,275.78,275.83,275.63,275.83,6759.0,275.78,275.83,275.63,275.83,6759.0
2025-04-29 14:55:00,275.72,275.87,275.66,275.8,4002.0,275.72,275.87,275.66,275.8,4002.0
2025-04-29 15:00:00,275.88,276.27,275.75,275.75,17011.0,275.88,276.27,275.75,275.75,17011.0
2025-04-29 15:05:00,275.81,276.11,275.81,275.94,5548.0,275.81,276.11,275.81,275.94,5548.0
2025-04-29 15:10:00,276.07,276.09,275.88,275.95,6682.0,276.07,276.09,275.88,275.95,6682.0
2025-04-29 15:15:00,275.95,276.06,275.86,275.91,4914.0,275.95,276.06,275.86,275.91,4914.0
2025-04-29 15:20:00,275.88,275.88,275.47,275.59,7428.0,275.88,275.88,275.47,275.59,7428.0
2025-04-29 15:25:00,275.65,275.81,275.49,275.73,7138.0,275.65,275.81,275.49,275.73,7138.0
2025-04-29 15:30:00,275.86,275.94,275.74,275.9,13664.0,275.86,275.94,275.74,275.9,13664.0
2025-04-29 15:35:00,275.9,276.27,275.87,276.06,17816.0,275.9,276.27,275.87,276.06,17816.0
2025-04-29 15:40:00,276.06,276.39,275.99,276.01,22484.0,276.06,276.39,275.99,276.01,22484.0
2025-04-29 15:45:00,276.08,276.44,276.05,276.37,17368.0,276.08,276.44,276.05,276.37,17368.0
2025-04-29 15:50:00,276.48,277.09,276.21,276.7,62116.0,276.48,277.09,276.21,276.7,62116.0
2025-04-29 15:55:00,276.65,276.73,276.14,276.37,163318.0,276.65,276.73,276.14,276.37,163318.0
2025-04-30 09:30:00,277.39,277.39,274.0,274.94,67705.0,277.39,277.39,274.0,274.94,67705.0
2025-04-30 09:35:00,275.51,275.99,274.8,275.4,28434.0,275.51,275.99,274.8,275.4,28434.0
2025-04-30 09:40:00,275.43,276.2,274.69,275.72,20302.0,275.43,276.2,274.69,275.72,20302.0
2025-04-30 09:45:00,275.99,276.64,275.4,275.95,51838.0,275.99,276.64,275.4,275.95,51838.0
2025-04-30 09:50:00,275.87,275.9,274.6,274.92,29662.0,275.87,275.9,274.6,274.92,29662.0
2025-04-30 09:55:00,274.87,275.41,274.49,275.23,36803.0,274.87,275.41,274.49,275.23,36803.0
2025-04-30 10:00:00,275.23,275.88,274.83,275.13,18606.0,275.23,275.88,274.83,275.13,18606.0
2025-04-30 10:05:00,275.18,275.82,274.77,275.48,17768.0,275.18,275.82,274.77,275.48,17768.0
2025-04-30 10:10:00,275.53,276.53,275.42,276.5,11126.0,275.53,276.53,275.42,276.5,11126.0
2025-04-30 10:15:00,276.5,276.52,275.58,276.36,8906.0,276.5,276.52,275.58,276.36,8906.0
2025-04-30 10:20:00,276.52,277.16,276.17,277.16,15363.0,276.52,277.16,276.17,277.16,15363.0
2025-04-30 10:25:00,277.0,277.11,276.32,276.72,12576.0,277.0,277.11,276.32,276.72,12576.0
2025-04-30 10:30:00,276.59,276.97,276.45,276.54,6080.0,276.59,276.97,276.45,276.54,6080.0
2025-04-30 10:35:00,276.75,277.09,276.44,277.09,7108.0,276.75,277.09,276.44,277.09,7108.0
2025-04-30 10:40:00,277.05,277.83,276.92,277.83,8198.0,277.05,277.83,276.92,277.83,8198.0
2025-04-30 10:45:00,277.83,278.01,277.36,277.86,11786.0,277.83,278.01,277.36,277.86,11786.0
2025-04-30 10:50:00,277.66,278.07,277.47,277.73,20698.0,277.66,278.07,277.47,277.73,20698.0
2025-04-30 10:55:00,277.78,278.42,277.69,278.12,9480.0,277.78,278.42,277.69,278.12,9480.0
2025-04-30 11:00:00,278.24,278.24,277.55,277.71,10412.0,278.24,278.24,277.55,277.71,10412.0
2025-04-30 11:05:00,277.8,278.02,277.69,277.93,4474.0,277.8,278.02,277.69,277.93,4474.0
2025-04-30 11:10:00,277.97,278.23,277.93,278.23,3626.0,277.97,278.23,277.93,278.23,3626.0
2025-04-30 11:15:00,278.16,278.61,278.1,278.36,16503.0,278.16,278.61,278.1,278.36,16503.0
2025-04-30 11:20:00,278.46,279.0,278.46,278.83,7397.0,278.46,279.0,278.46,278.83,7397.0
2025-04-30 11:25:00,278.48,278.79,278.36,278.79,9051.0,278.48,278.79,278.36,278.79,9051.0
2025-04-30 11:30:00,278.68,278.95,278.57,278.79,6049.0,278.68,278.95,278.57,278.79,6049.0
2025-04-30 11:35:00,278.64,278.91,278.57,278.84,14227.0,278.64,278.91,278.57,278.84,14227.0
2025-04-30 11:40:00,278.92,278.92,278.61,278.74,10069.0,278.92,278.92,278.61,278.74,10069.0
2025-04-30 11:45:00,278.71,279.0,278.6,278.95,5297.0,278.71,279.0,278.6,278.95,5297.0
2025-04-30 11:50:00,278.92,279.08,278.69,278.8,6296.0,278.92,279.08,278.69,278.8,6296.0
2025-04-30 11:55:00,278.78,278.97,278.66,278.73,27017.0,278.78,278.97,278.66,278.73,27017.0
2025-04-30 12:00:00,278.61,278.78,278.39,278.42,7069.0,278.61,278.78,278.39,278.42,7069.0
2025-04-30 12:05:00,278.53,278.98,278.53,278.98,6494.0,278.53,278.98,278.53,278.98,6494.0
2025-04-30 12:10:00,279.08,279.08,278.86,278.95,1208.0,279.08,279.08,278.86,278.95,1208.0
2025-04-30 12:15:00,279.03,279.32,279.0,279.31,10063.0,279.03,279.32,279.0,279.31,10063.0
2025-04-30 12:20:00,279.32,279.35,278.64,278.65,9735.0,279.32,279.35,278.64,278.65,9735.0
2025-04-30 12:25:00,278.75,278.9,278.67,278.67,5002.0,278.75,278.9,278.67,278.67,5002.0
2025-04-30 12:30:00,278.72,278.72,278.35,278.59,7547.0,278.72,278.72,278.35,278.59,7547.0
2025-04-30 12:35:00,278.63,279.31,278.52,279.31,8597.0,278.63,279.31,278.52,279.31,8597.0
2025-04-30 12:40:00,279.32,279.4,279.16,279.29,5156.0,279.32,279.4,279.16,279.29,5156.0
2025-04-30 12:45:00,279.32,279.63,279.26,279.63,6329.0,279.32,279.63,279.26,279.63,6329.0
2025-04-30 12:50:00,279.52,279.92,279.44,279.84,10217.0,279.52,279.92,279.44,279.84,10217.0
2025-04-30 12:55:00,279.83,280.07,279.64,279.79,11443.0,279.83,280.07,279.64,279.79,11443.0
2025-04-30 13:00:00,279.71,279.76,279.43,279.43,3236.0,279.71,279.76,279.43,279.43,3236.0
2025-04-30 13:05:00,279.48,279.48,278.92,279.0,6049.0,279.48,279.48,278.92,279.0,6049.0
2025-04-30 13:10:00,278.99,278.99,278.39,278.93,6601.0,278.99,278.99,278.39,278.93,6601.0
2025-04-30 13:15:00,278.98,279.27,278.98,279.19,3921.0,278.98,279.27,278.98,279.19,3921.0
2025-04-30 13:20:00,279.07,279.33,279.07,279.32,1762.0,279.07,279.33,279.07,279.32,1762.0
2025-04-30 13:25:00,279.34,279.63,279.16,279.63,3449.0,279.34,279.63,279.16,279.63,3449.0
2025-04-30 13:30:00,279.59,279.63,279.37,279.58,6974.0,279.59,279.63,279.37,279.58,6974.0
2025-04-30 13:35:00,279.5,279.84,279.43,279.49,5567.0,279.5,279.84,279.43,279.49,5567.0
2025-04-30 13:40:00,279.41,279.78,279.33,279.7,5135.0,279.41,279.78,279.33,279.7,5135.0
2025-04-30 13:45:00,279.65,279.65,279.3,279.54,8636.0,279.65,279.65,279.3,279.54,8636.0
2025-04-30 13:50:00,279.59,279.61,279.42,279.48,2427.0,279.59,279.61,279.42,279.48,2427.0
2025-04-30 13:55:00,279.56,279.68,279.43,279.63,1836.0,279.56,279.68,279.43,279.63,1836.0
2025-04-30 14:00:00,279.63,279.79,279.51,279.68,9683.0,279.63,279.79,279.51,279.68,9683.0
2025-04-30 14:05:00,279.73,280.26,279.55,279.73,10999.0,279.73,280.26,279.55,279.73,10999.0
2025-04-30 14:10:00,279.77,280.21,279.58,279.58,11991.0,279.77,280.21,279.58,279.58,11991.0
2025-04-30 14:15:00,279.91,279.95,279.58,279.63,5092.0,279.91,279.95,279.58,279.63,5092.0
2025-04-30 14:20:00,279.66,279.78,279.32,279.64,4694.0,279.66,279.78,279.32,279.64,4694.0
2025-04-30 14:25:00,279.54,279.6,278.99,279.09,8159.0,279.54,279.6,278.99,279.09,8159.0
2025-04-30 14:30:00,279.19,279.19,278.93,279.16,3612.0,279.19,279.19,278.93,279.16,3612.0
2025-04-30 14:35:00,279.02,279.02,278.65,278.66,7450.0,279.02,279.02,278.65,278.66,7450.0
2025-04-30 14:40:00,278.75,278.85,278.64,278.68,4958.0,278.75,278.85,278.64,278.68,4958.0
2025-04-30 14:45:00,278.68,279.19,278.68,279.11,4243.0,278.68,279.19,278.68,279.11,4243.0
2025-04-30 14:50:00,279.17,279.17,278.84,278.91,4160.0,279.17,279.17,278.84,278.91,4160.0
2025-04-30 14:55:00,278.82,279.1,278.72,278.73,3909.0,278.82,279.1,278.72,278.73,3909.0
2025-04-30 15:00:00,278.8,279.14,278.8,279.14,3854.0,278.8,279.14,278.8,279.14,3854.0
2025-04-30 15:05:00,279.14,279.14,278.92,279.02,4600.0,279.14,279.14,278.92,279.02,4600.0
2025-04-30 15:10:00,279.01,279.44,279.0,279.44,5521.0,279.01,279.44,279.0,279.44,5521.0
2025-04-30 15:15:00,279.32,279.77,279.32,279.5,10876.0,279.32,279.77,279.32,279.5,10876.0
2025-04-30 15:20:00,279.59,279.8,279.26,279.37,14321.0,279.59,279.8,279.26,279.37,14321.0
2025-04-30 15:25:00,279.32,279.32,278.42,278.47,22952.0,279.32,279.32,278.42,278.47,22952.0
2025-04-30 15:30:00,278.51,278.62,278.3,278.44,13763.0,278.51,278.62,278.3,278.44,13763.0
2025-04-30 15:35:00,278.45,278.66,278.21,278.52,14797.0,278.45,278.66,278.21,278.52,14797.0
2025-04-30 15:40:00,278.53,279.21,278.48,279.09,20083.0,278.53,279.21,278.48,279.09,20083.0
2025-04-30 15:45:00,279.11,280.42,279.09,280.31,19215.0,279.11,280.42,279.09,280.31,19215.0
2025-04-30 15:50:00,280.52,282.08,280.49,281.75,51924.0,280.52,282.08,280.49,281.75,51924.0
2025-04-30 15:55:00,281.71,282.6,281.55,281.63,217173.0,281.71,282.6,281.55,281.63,217173.0
2025-05-01 09:30:00,278.86,280.0,277.28,278.87,52189.0,278.86,280.0,277.28,278.87,52189.0
2025-05-01 09:35:00,278.03,278.52,277.31,277.83,24441.0,278.03,278.52,277.31,277.83,24441.0
2025-05-01 09:40:00,277.87,278.08,276.72,277.4,33470.0,277.87,278.08,276.72,277.4,33470.0
2025-05-01 09:45:00,276.92,277.78,276.68,276.97,43075.0,276.92,277.78,276.68,276.97,43075.0
2025-05-01 09:50:00,276.97,277.89,276.96,277.28,48421.0,276.97,277.89,276.96,277.28,48421.0
2025-05-01 09:55:00,277.26,277.56,276.0,276.0,39035.0,277.26,277.56,276.0,276.0,39035.0
2025-05-01 10:00:00,276.32,276.79,276.01,276.66,32903.0,276.32,276.79,276.01,276.66,32903.0
2025-05-01 10:05:00,276.79,277.2,276.12,277.19,16658.0,276.79,277.2,276.12,277.19,16658.0
2025-05-01 10:10:00,277.31,277.9,276.3,276.48,27477.0,277.31,277.9,276.3,276.48,27477.0
2025-05-01 10:15:00,276.48,276.94,276.32,276.66,10299.0,276.48,276.94,276.32,276.66,10299.0
2025-05-01 10:20:00,276.56,278.0,276.45,277.78,26340.0,276.56,278.0,276.45,277.78,26340.0
2025-05-01 10:25:00,278.08,278.08,277.61,277.77,10225.0,278.08,278.08,277.61,277.77,10225.0
2025-05-01 10:30:00,277.75,277.75,277.0,277.02,11869.0,277.75,277.75,277.0,277.02,11869.0
2025-05-01 10:35:00,277.1,277.56,276.97,277.51,19625.0,277.1,277.56,276.97,277.51,19625.0
2025-05-01 10:40:00,277.48,277.48,276.91,277.37,22987.0,277.48,277.48,276.91,277.37,22987.0
2025-05-01 10:45:00,277.28,277.44,276.8,277.09,14895.0,277.28,277.44,276.8,277.09,14895.0
2025-05-01 10:50:00,277.1,277.23,276.7,277.17,19554.0,277.1,277.23,276.7,277.17,19554.0
2025-05-01 10:55:00,277.24,277.75,277.16,277.24,21425.0,277.24,277.75,277.16,277.24,21425.0
2025-05-01 11:00:00,277.04,277.17,276.3,276.79,14589.0,277.04,277.17,276.3,276.79,14589.0
2025-05-01 11:05:00,276.97,276.97,276.26,276.48,9258.0,276.97,276.97,276.26,276.48,9258.0
2025-05-01 11:10:00,276.65,277.18,276.53,276.55,14888.0,276.65,277.18,276.53,276.55,14888.0
2025-05-01 11:15:00,276.71,277.45,276.54,277.45,21044.0,276.71,277.45,276.54,277.45,21044.0
2025-05-01 11:20:00,277.31,277.34,277.05,277.1,8301.0,277.31,277.34,277.05,277.1,8301.0
2025-05-01 11:25:00,277.09,277.45,276.96,277.02,21926.0,277.09,277.45,276.96,277.02,21926.0
2025-05-01 11:30:00,277.19,277.55,276.85,277.55,17685.0,277.19,277.55,276.85,277.55,17685.0
2025-05-01 11:35:00,277.59,277.71,277.25,277.25,13141.0,277.59,277.71,277.25,277.25,13141.0
2025-05-01 11:40:00,277.36,277.54,277.2,277.44,6041.0,277.36,277.54,277.2,277.44,6041.0
2025-05-01 11:45:00,277.44,277.9,277.41,277.86,12984.0,277.44,277.9,277.41,277.86,12984.0
2025-05-01 11:50:00,277.84,278.29,277.83,278.25,11921.0,277.84,278.29,277.83,278.25,11921.0
2025-05-01 11:55:00,278.25,278.37,277.72,278.12,6782.0,278.25,278.37,277.72,278.12,6782.0
2025-05-01 12:00:00,278.06,278.29,277.91,278.24,6208.0,278.06,278.29,277.91,278.24,6208.0
2025-05-01 12:05:00,278.24,278.54,278.09,278.54,9246.0,278.24,278.54,278.09,278.54,9246.0
2025-05-01 12:10:00,278.46,278.46,278.18,278.37,7745.0,278.46,278.46,278.18,278.37,7745.0
2025-05-01 12:15:00,278.28,278.41,278.08,278.13,5747.0,278.28,278.41,278.08,278.13,5747.0
2025-05-01 12:20:00,278.26,278.26,277.94,277.94,3407.0,278.26,278.26,277.94,277.94,3407.0
2025-05-01 12:25:00,278.0,278.34,277.99,278.15,4343.0,278.0,278.34,277.99,278.15,4343.0
2025-05-01 12:30:00,278.14,278.27,278.02,278.27,2958.0,278.14,278.27,278.02,278.27,2958.0
2025-05-01 12:35:00,278.12,278.13,277.75,277.75,2752.0,278.12,278.13,277.75,277.75,2752.0
2025-05-01 12:40:00,277.75,277.82,277.52,277.53,3867.0,277.75,277.82,277.52,277.53,3867.0
2025-05-01 12:45:00,277.52,277.72,277.34,277.43,11457.0,277.52,277.72,277.34,277.43,11457.0
2025-05-01 12:50:00,277.47,277.82,277.31,277.64,4850.0,277.47,277.82,277.31,277.64,4850.0
2025-05-01 12:55:00,277.51,277.69,277.51,277.55,1562.0,277.51,277.69,277.51,277.55,1562.0
2025-05-01 13:00:00,277.76,278.0,277.76,277.99,4218.0,277.76,278.0,277.76,277.99,4218.0
2025-05-01 13:05:00,278.01,278.38,278.01,278.25,2997.0,278.01,278.38,278.01,278.25,2997.0
2025-05-01 13:10:00,278.39,278.88,278.33,278.88,4565.0,278.39,278.88,278.33,278.88,4565.0
2025-05-01 13:15:00,278.8,278.99,278.72,278.98,2327.0,278.8,278.99,278.72,278.98,2327.0
2025-05-01 13:20:00,278.9,278.9,278.65,278.79,4008.0,278.9,278.9,278.65,278.79,4008.0
2025-05-01 13:25:00,278.89,279.07,278.63,278.75,5206.0,278.89,279.07,278.63,278.75,5206.0
2025-05-01 13:30:00,278.7,279.11,278.7,279.03,5268.0,278.7,279.11,278.7,279.03,5268.0
2025-05-01 13:35:00,278.91,278.92,278.38,278.42,5624.0,278.91,278.92,278.38,278.42,5624.0
2025-05-01 13:40:00,278.48,278.48,277.91,277.91,4369.0,278.48,278.48,277.91,277.91,4369.0
2025-05-01 13:45:00,277.86,278.17,277.83,278.17,3568.0,277.86,278.17,277.83,278.17,3568.0
2025-05-01 13:50:00,278.01,278.52,278.01,278.13,5502.0,278.01,278.52,278.01,278.13,5502.0
2025-05-01 13:55:00,278.08,278.42,278.05,278.41,2801.0,278.08,278.42,278.05,278.41,2801.0
2025-05-01 14:00:00,278.38,278.82,278.38,278.82,3882.0,278.38,278.82,278.38,278.82,3882.0
2025-05-01 14:05:00,278.85,279.01,278.85,278.86,3546.0,278.85,279.01,278.85,278.86,3546.0
2025-05-01 14:10:00,278.84,279.13,278.84,279.12,3777.0,278.84,279.13,278.84,279.12,3777.0
2025-05-01 14:15:00,279.24,279.5,279.08,279.17,6154.0,279.24,279.5,279.08,279.17,6154.0
2025-05-01 14:20:00,279.09,279.11,278.79,278.96,4320.0,279.09,279.11,278.79,278.96,4320.0
2025-05-01 14:25:00,278.98,279.11,278.79,278.97,1618.0,278.98,279.11,278.79,278.97,1618.0
2025-05-01 14:30:00,279.01,279.25,278.98,279.22,6599.0,279.01,279.25,278.98,279.22,6599.0
2025-05-01 14:35:00,279.09,279.35,279.09,279.12,2484.0,279.09,279.35,279.09,279.12,2484.0
2025-05-01 14:40:00,279.21,279.35,279.1,279.1,4629.0,279.21,279.35,279.1,279.1,4629.0
2025-05-01 14:45:00,279.19,279.47,279.14,279.14,7767.0,279.19,279.47,279.14,279.14,7767.0
2025-05-01 14:50:00,279.18,279.33,278.98,279.0,4882.0,279.18,279.33,278.98,279.0,4882.0
2025-05-01 14:55:00,278.99,279.24,278.99,279.06,4210.0,278.99,279.24,278.99,279.06,4210.0
2025-05-01 15:00:00,279.18,279.27,279.02,279.09,7002.0,279.18,279.27,279.02,279.09,7002.0
2025-05-01 15:05:00,278.97,278.99,278.61,278.61,4772.0,278.97,278.99,278.61,278.61,4772.0
2025-05-01 15:10:00,278.57,278.93,278.4,278.87,8745.0,278.57,278.93,278.4,278.87,8745.0
2025-05-01 15:15:00,278.87,278.87,278.24,278.28,12028.0,278.87,278.87,278.24,278.28,12028.0
2025-05-01 15:20:00,278.29,278.54,278.29,278.43,9750.0,278.29,278.54,278.29,278.43,9750.0
2025-05-01 15:25:00,278.43,278.86,278.42,278.72,10006.0,278.43,278.86,278.42,278.72,10006.0
2025-05-01 15:30:00,278.85,278.87,278.5,278.8,15224.0,278.85,278.87,278.5,278.8,15224.0
2025-05-01 15:35:00,278.64,278.74,278.2,278.47,11671.0,278.64,278.74,278.2,278.47,11671.0
2025-05-01 15:40:00,278.43,278.67,278.28,278.5,10055.0,278.43,278.67,278.28,278.5,10055.0
2025-05-01 15:45:00,278.5,279.12,278.4,279.12,23197.0,278.5,279.12,278.4,279.12,23197.0
2025-05-01 15:50:00,278.82,278.87,277.85,278.13,34445.0,278.82,278.87,277.85,278.13,34445.0
2025-05-01 15:55:00,278.13,278.18,277.28,277.65,120915.0,278.13,278.18,277.28,277.65,120915.0
2025-05-02 09:30:00,279.06,281.36,278.58,280.99,38080.0,279.06,281.36,278.58,280.99,38080.0
2025-05-02 09:35:00,280.88,282.6,280.88,282.0,11699.0,280.88,282.6,280.88,282.0,11699.0
2025-05-02 09:40:00,282.05,282.21,281.16,282.18,5370.0,282.05,282.21,281.16,282.18,5370.0
2025-05-02 09:45:00,282.04,282.37,281.19,281.85,11538.0,282.04,282.37,281.19,281.85,11538.0
2025-05-02 09:50:00,281.95,282.05,280.61,280.61,16381.0,281.95,282.05,280.61,280.61,16381.0
2025-05-02 09:55:00,280.6,280.74,279.76,279.91,28775.0,280.6,280.74,279.76,279.91,28775.0
2025-05-02 10:00:00,279.91,281.12,279.31,280.51,42587.0,279.91,281.12,279.31,280.51,42587.0
2025-05-02 10:05:00,280.58,280.76,280.39,280.55,3681.0,280.58,280.76,280.39,280.55,3681.0
2025-05-02 10:10:00,280.68,281.0,279.76,279.93,8512.0,280.68,281.0,279.76,279.93,8512.0
2025-05-02 10:15:00,280.12,280.41,280.11,280.37,1845.0,280.12,280.41,280.11,280.37,1845.0
2025-05-02 10:20:00,280.52,280.71,280.16,280.26,5507.0,280.52,280.71,280.16,280.26,5507.0
2025-05-02 10:25:00,280.41,281.15,280.41,280.94,7853.0,280.41,281.15,280.41,280.94,7853.0
2025-05-02 10:30:00,281.0,281.01,280.63,280.8,6723.0,281.0,281.01,280.63,280.8,6723.0
2025-05-02 10:35:00,280.63,281.13,280.58,281.03,5461.0,280.63,281.13,280.58,281.03,5461.0
2025-05-02 10:40:00,281.15,281.16,280.67,280.71,1776.0,281.15,281.16,280.67,280.71,1776.0
2025-05-02 10:45:00,280.6,280.96,280.45,280.67,10051.0,280.6,280.96,280.45,280.67,10051.0
2025-05-02 10:50:00,280.72,281.11,280.71,281.01,7123.0,280.72,281.11,280.71,281.01,7123.0
2025-05-02 10:55:00,281.1,281.73,281.01,281.54,6572.0,281.1,281.73,281.01,281.54,6572.0
2025-05-02 11:00:00,281.63,281.85,281.44,281.63,6544.0,281.63,281.85,281.44,281.63,6544.0
2025-05-02 11:05:00,281.7,281.71,281.1,281.11,4586.0,281.7,281.71,281.1,281.11,4586.0
2025-05-02 11:10:00,281.19,281.2,280.8,280.85,3343.0,281.19,281.2,280.8,280.85,3343.0
2025-05-02 11:15:00,281.17,281.18,280.8,280.89,1009.0,281.17,281.18,280.8,280.89,1009.0
2025-05-02 11:20:00,280.79,281.01,280.68,280.68,6154.0,280.79,281.01,280.68,280.68,6154.0
2025-05-02 11:25:00,280.74,280.85,280.37,280.46,3786.0,280.74,280.85,280.37,280.46,3786.0
2025-05-02 11:30:00,280.57,281.02,280.31,280.98,13513.0,280.57,281.02,280.31,280.98,13513.0
2025-05-02 11:35:00,280.91,280.91,280.5,280.69,7291.0,280.91,280.91,280.5,280.69,7291.0
2025-05-02 11:40:00,281.09,281.25,280.85,280.96,3726.0,281.09,281.25,280.85,280.96,3726.0
2025-05-02 11:45:00,280.98,281.02,280.75,280.84,1624.0,280.98,281.02,280.75,280.84,1624.0
2025-05-02 11:50:00,280.99,281.16,280.7,281.16,4958.0,280.99,281.16,280.7,281.16,4958.0
2025-05-02 11:55:00,281.28,281.42,281.25,281.26,8153.0,281.28,281.42,281.25,281.26,8153.0
2025-05-02 12:00:00,281.26,281.96,281.26,281.66,7439.0,281.26,281.96,281.26,281.66,7439.0
2025-05-02 12:05:00,281.69,281.74,281.43,281.43,4414.0,281.69,281.74,281.43,281.43,4414.0
2025-05-02 12:10:00,281.73,281.73,281.38,281.5,2234.0,281.73,281.73,281.38,281.5,2234.0
2025-05-02 12:15:00,281.5,281.6,281.32,281.47,9059.0,281.5,281.6,281.32,281.47,9059.0
2025-05-02 12:20:00,281.36,281.59,281.34,281.46,1951.0,281.36,281.59,281.34,281.46,1951.0
2025-05-02 12:25:00,281.44,281.75,281.43,281.47,2442.0,281.44,281.75,281.43,281.47,2442.0
2025-05-02 12:30:00,281.59,281.75,281.49,281.56,968.0,281.59,281.75,281.49,281.56,968.0
2025-05-02 12:35:00,281.45,281.77,281.27,281.61,8520.0,281.45,281.77,281.27,281.61,8520.0
2025-05-02 12:40:00,281.75,281.75,281.43,281.51,2272.0,281.75,281.75,281.43,281.51,2272.0
2025-05-02 12:45:00,281.45,281.45,281.09,281.22,4639.0,281.45,281.45,281.09,281.22,4639.0
2025-05-02 12:50:00,281.32,281.34,280.94,281.34,8665.0,281.32,281.34,280.94,281.34,8665.0
2025-05-02 12:55:00,281.37,281.63,281.37,281.55,1725.0,281.37,281.63,281.37,281.55,1725.0
2025-05-02 13:00:00,281.55,281.88,281.54,281.81,3903.0,281.55,281.88,281.54,281.81,3903.0
2025-05-02 13:05:00,281.88,281.94,281.69,281.82,5513.0,281.88,281.94,281.69,281.82,5513.0
2025-05-02 13:10:00,281.75,281.94,281.68,281.91,4846.0,281.75,281.94,281.68,281.91,4846.0
2025-05-02 13:15:00,281.85,281.85,281.46,281.6,3680.0,281.85,281.85,281.46,281.6,3680.0
2025-05-02 13:20:00,281.51,281.62,281.17,281.19,2441.0,281.51,281.62,281.17,281.19,2441.0
2025-05-02 13:25:00,281.29,281.45,281.29,281.36,1885.0,281.29,281.45,281.29,281.36,1885.0
2025-05-02 13:30:00,281.36,281.47,281.3,281.43,3128.0,281.36,281.47,281.3,281.43,3128.0
2025-05-02 13:35:00,281.37,281.46,281.16,281.3,8382.0,281.37,281.46,281.16,281.3,8382.0
2025-05-02 13:40:00,281.48,281.78,281.39,281.78,14213.0,281.48,281.78,281.39,281.78,14213.0
2025-05-02 13:45:00,281.85,281.96,281.66,281.85,3046.0,281.85,281.96,281.66,281.85,3046.0
2025-05-02 13:50:00,281.87,282.1,281.86,282.01,4453.0,281.87,282.1,281.86,282.01,4453.0
2025-05-02 13:55:00,282.06,282.06,281.8,281.87,3237.0,282.06,282.06,281.8,281.87,3237.0
2025-05-02 14:00:00,281.73,281.98,281.72,281.94,4789.0,281.73,281.98,281.72,281.94,4789.0
2025-05-02 14:05:00,281.94,282.04,281.76,281.76,3349.0,281.94,282.04,281.76,281.76,3349.0
2025-05-02 14:10:00,281.75,281.93,281.41,281.58,5264.0,281.75,281.93,281.41,281.58,5264.0
2025-05-02 14:15:00,281.64,282.07,281.59,282.06,12054.0,281.64,282.07,281.59,282.06,12054.0
2025-05-02 14:20:00,281.97,282.1,281.8,282.1,5470.0,281.97,282.1,281.8,282.1,5470.0
2025-05-02 14:25:00,281.99,282.03,281.79,281.93,2723.0,281.99,282.03,281.79,281.93,2723.0
2025-05-02 14:30:00,282.03,282.39,281.97,282.21,5159.0,282.03,282.39,281.97,282.21,5159.0
2025-05-02 14:35:00,282.15,282.36,282.07,282.08,4299.0,282.15,282.36,282.07,282.08,4299.0
2025-05-02 14:40:00,282.07,282.37,282.07,282.37,2963.0,282.07,282.37,282.07,282.37,2963.0
2025-05-02 14:45:00,282.32,282.41,281.88,281.88,5338.0,282.32,282.41,281.88,281.88,5338.0
2025-05-02 14:50:00,281.88,282.37,281.88,282.37,7657.0,281.88,282.37,281.88,282.37,7657.0
2025-05-02 14:55:00,282.44,282.57,282.27,282.51,3915.0,282.44,282.57,282.27,282.51,3915.0
2025-05-02 15:00:00,282.5,282.66,282.35,282.36,4520.0,282.5,282.66,282.35,282.36,4520.0
2025-05-02 15:05:00,282.29,282.51,282.09,282.42,10962.0,282.29,282.51,282.09,282.42,10962.0
2025-05-02 15:10:00,282.32,282.55,282.13,282.54,4158.0,282.32,282.55,282.13,282.54,4158.0
2025-05-02 15:15:00,282.48,282.75,282.48,282.75,2949.0,282.48,282.75,282.48,282.75,2949.0
2025-05-02 15:20:00,282.75,283.05,282.75,282.97,7902.0,282.75,283.05,282.75,282.97,7902.0
2025-05-02 15:25:00,282.91,283.12,282.91,283.01,7700.0,282.91,283.12,282.91,283.01,7700.0
2025-05-02 15:30:00,283.1,283.2,282.97,283.08,6572.0,283.1,283.2,282.97,283.08,6572.0
2025-05-02 15:35:00,283.03,283.44,283.0,283.19,13950.0,283.03,283.44,283.0,283.19,13950.0
2025-05-02 15:40:00,283.25,283.43,282.98,283.34,12330.0,283.25,283.43,282.98,283.34,12330.0
2025-05-02 15:45:00,283.24,283.24,282.3,282.3,8977.0,283.24,283.24,282.3,282.3,8977.0
2025-05-02 15:50:00,282.52,283.09,282.25,282.7,17305.0,282.52,283.09,282.25,282.7,17305.0
2025-05-02 15:55:00,282.6,282.86,282.43,282.72,72303.0,282.6,282.86,282.43,282.72,72303.0
2025-05-05 09:30:00,282.43,282.55,280.49,280.91,42845.0,282.43,282.55,280.49,280.91,42845.0
2025-05-05 09:35:00,280.38,280.92,279.81,280.69,8549.0,280.38,280.92,279.81,280.69,8549.0
2025-05-05 09:40:00,280.3,281.01,280.3,280.33,6916.0,280.3,281.01,280.3,280.33,6916.0
2025-05-05 09:45:00,279.9,280.59,279.35,280.55,9785.0,279.9,280.59,279.35,280.55,9785.0
2025-05-05 09:50:00,280.45,280.55,279.96,280.37,7548.0,280.45,280.55,279.96,280.37,7548.0
2025-05-05 09:55:00,280.43,280.79,280.25,280.59,1890.0,280.43,280.79,280.25,280.59,1890.0
2025-05-05 10:00:00,280.86,280.94,280.09,280.09,6214.0,280.86,280.94,280.09,280.09,6214.0
2025-05-05 10:05:00,280.06,281.55,280.06,281.55,6300.0,280.06,281.55,280.06,281.55,6300.0
2025-05-05 10:10:00,281.56,281.75,281.15,281.2,11220.0,281.56,281.75,281.15,281.2,11220.0
2025-05-05 10:15:00,281.45,281.76,281.14,281.45,7059.0,281.45,281.76,281.14,281.45,7059.0
2025-05-05 10:20:00,281.46,281.52,280.92,281.19,4890.0,281.46,281.52,280.92,281.19,4890.0
2025-05-05 10:25:00,281.06,281.39,280.85,280.85,20267.0,281.06,281.39,280.85,280.85,20267.0
2025-05-05 10:30:00,280.87,281.17,280.71,281.17,15280.0,280.87,281.17,280.71,281.17,15280.0
2025-05-05 10:35:00,281.17,282.22,281.16,282.22,19118.0,281.17,282.22,281.16,282.22,19118.0
2025-05-05 10:40:00,282.07,282.71,282.07,282.4,7818.0,282.07,282.71,282.07,282.4,7818.0
2025-05-05 10:45:00,282.56,283.3,282.55,283.28,6499.0,282.56,283.3,282.55,283.28,6499.0
2025-05-05 10:50:00,283.25,283.48,282.9,282.98,7459.0,283.25,283.48,282.9,282.98,7459.0
2025-05-05 10:55:00,282.98,283.29,282.88,282.88,17358.0,282.98,283.29,282.88,282.88,17358.0
2025-05-05 11:00:00,282.95,283.12,282.85,282.91,7941.0,282.95,283.12,282.85,282.91,7941.0
2025-05-05 11:05:00,282.96,283.13,282.59,282.83,7585.0,282.96,283.13,282.59,282.83,7585.0
2025-05-05 11:10:00,282.72,283.14,282.69,283.03,20122.0,282.72,283.14,282.69,283.03,20122.0
2025-05-05 11:15:00,282.98,283.34,282.92,283.13,20907.0,282.98,283.34,282.92,283.13,20907.0
2025-05-05 11:20:00,283.15,283.39,282.94,283.26,16465.0,283.15,283.39,282.94,283.26,16465.0
2025-05-05 11:25:00,283.24,283.24,282.79,282.96,5992.0,283.24,283.24,282.79,282.96,5992.0
2025-05-05 11:30:00,282.85,283.09,282.8,282.85,11535.0,282.85,283.09,282.8,282.85,11535.0
2025-05-05 11:35:00,282.84,283.19,282.76,282.98,18748.0,282.84,283.19,282.76,282.98,18748.0
2025-05-05 11:40:00,283.11,283.68,283.0,283.67,11244.0,283.11,283.68,283.0,283.67,11244.0
2025-05-05 11:45:00,283.6,283.96,283.6,283.68,15283.0,283.6,283.96,283.6,283.68,15283.0
2025-05-05 11:50:00,283.68,283.95,283.67,283.84,3140.0,283.68,283.95,283.67,283.84,3140.0
2025-05-05 11:55:00,283.74,283.95,283.66,283.9,10206.0,283.74,283.95,283.66,283.9,10206.0
2025-05-05 12:00:00,283.92,284.0,283.65,283.72,9670.0,283.92,284.0,283.65,283.72,9670.0
2025-05-05 12:05:00,283.77,283.91,283.65,283.83,16111.0,283.77,283.91,283.65,283.83,16111.0
2025-05-05 12:10:00,283.83,283.98,283.6,283.62,13607.0,283.83,283.98,283.6,283.62,13607.0
2025-05-05 12:15:00,283.69,283.82,283.39,283.39,6861.0,283.69,283.82,283.39,283.39,6861.0
2025-05-05 12:20:00,283.49,283.66,283.41,283.62,10511.0,283.49,283.66,283.41,283.62,10511.0
2025-05-05 12:25:00,283.56,283.89,283.56,283.81,15978.0,283.56,283.89,283.56,283.81,15978.0
2025-05-05 12:30:00,283.81,283.82,283.49,283.49,3404.0,283.81,283.82,283.49,283.49,3404.0
2025-05-05 12:35:00,283.41,283.58,283.41,283.46,4270.0,283.41,283.58,283.41,283.46,4270.0
2025-05-05 12:40:00,283.44,283.56,283.14,283.16,9534.0,283.44,283.56,283.14,283.16,9534.0
2025-05-05 12:45:00,283.16,283.41,283.16,283.41,11675.0,283.16,283.41,283.16,283.41,11675.0
2025-05-05 12:50:00,283.35,283.39,283.23,283.29,5940.0,283.35,283.39,283.23,283.29,5940.0
2025-05-05 12:55:00,283.31,283.38,283.11,283.18,5999.0,283.31,283.38,283.11,283.18,5999.0
2025-05-05 13:00:00,283.18,283.26,283.04,283.21,11542.0,283.18,283.26,283.04,283.21,11542.0
2025-05-05 13:05:00,283.22,283.48,283.21,283.34,9983.0,283.22,283.48,283.21,283.34,9983.0
2025-05-05 13:10:00,283.4,283.47,283.01,283.05,4834.0,283.4,283.47,283.01,283.05,4834.0
2025-05-05 13:15:00,283.1,283.1,282.8,282.81,9526.0,283.1,283.1,282.8,282.81,9526.0
2025-05-05 13:20:00,282.74,282.74,282.26,282.34,2615.0,282.74,282.74,282.26,282.34,2615.0
2025-05-05 13:25:00,282.34,282.76,282.33,282.58,8789.0,282.34,282.76,282.33,282.58,8789.0
2025-05-05 13:30:00,282.53,282.81,282.53,282.64,3408.0,282.53,282.81,282.53,282.64,3408.0
2025-05-05 13:35:00,282.71,282.85,282.64,282.72,3801.0,282.71,282.85,282.64,282.72,3801.0
2025-05-05 13:40:00,282.74,282.83,282.73,282.79,3605.0,282.74,282.83,282.73,282.79,3605.0
2025-05-05 13:45:00,282.75,283.16,282.7,283.16,27468.0,282.75,283.16,282.7,283.16,27468.0
2025-05-05 13:50:00,283.17,283.31,283.04,283.22,4793.0,283.17,283.31,283.04,283.22,4793.0
2025-05-05 13:55:00,283.26,283.3,282.88,282.88,7499.0,283.26,283.3,282.88,282.88,7499.0
2025-05-05 14:00:00,282.94,283.14,282.94,283.12,10359.0,282.94,283.14,282.94,283.12,10359.0
2025-05-05 14:05:00,283.17,283.18,282.85,282.92,4420.0,283.17,283.18,282.85,282.92,4420.0
2025-05-05 14:10:00,282.94,282.98,282.84,282.84,6469.0,282.94,282.98,282.84,282.84,6469.0
2025-05-05 14:15:00,282.86,283.05,282.64,282.99,21954.0,282.86,283.05,282.64,282.99,21954.0
2025-05-05 14:20:00,283.0,283.2,282.84,283.1,5522.0,283.0,283.2,282.84,283.1,5522.0
2025-05-05 14:25:00,283.12,283.47,283.05,283.31,4267.0,283.12,283.47,283.05,283.31,4267.0
2025-05-05 14:30:00,283.25,283.47,283.23,283.28,7205.0,283.25,283.47,283.23,283.28,7205.0
2025-05-05 14:35:00,283.28,283.55,283.22,283.49,6863.0,283.28,283.55,283.22,283.49,6863.0
2025-05-05 14:40:00,283.36,283.63,283.26,283.4,4313.0,283.36,283.63,283.26,283.4,4313.0
2025-05-05 14:45:00,283.46,283.6,283.24,283.37,7995.0,283.46,283.6,283.24,283.37,7995.0
2025-05-05 14:50:00,283.38,283.55,283.29,283.41,6282.0,283.38,283.55,283.29,283.41,6282.0
2025-05-05 14:55:00,283.4,283.4,282.98,283.12,12010.0,283.4,283.4,282.98,283.12,12010.0
2025-05-05 15:00:00,283.0,283.03,282.74,282.92,3828.0,283.0,283.03,282.74,282.92,3828.0
2025-05-05 15:05:00,282.92,283.08,282.75,282.95,11055.0,282.92,283.08,282.75,282.95,11055.0
2025-05-05 15:10:00,282.88,283.08,282.85,282.85,4927.0,282.88,283.08,282.85,282.85,4927.0
2025-05-05 15:15:00,282.81,283.0,282.71,282.71,7141.0,282.81,283.0,282.71,282.71,7141.0
2025-05-05 15:20:00,282.78,282.85,282.46,282.54,9523.0,282.78,282.85,282.46,282.54,9523.0
2025-05-05 15:25:00,282.49,282.88,282.48,282.88,9084.0,282.49,282.88,282.48,282.88,9084.0
2025-05-05 15:30:00,282.84,282.89,282.55,282.65,16119.0,282.84,282.89,282.55,282.65,16119.0
2025-05-05 15:35:00,282.7,282.99,282.64,282.75,14773.0,282.7,282.99,282.64,282.75,14773.0
2025-05-05 15:40:00,282.75,282.84,282.52,282.58,24948.0,282.75,282.84,282.52,282.58,24948.0
2025-05-05 15:45:00,282.58,282.75,282.33,282.67,24121.0,282.58,282.75,282.33,282.67,24121.0
2025-05-05 15:50:00,282.68,282.86,281.81,282.1,43928.0,282.68,282.86,281.81,282.1,43928.0
2025-05-05 15:55:00,282.05,282.26,281.83,282.15,120677.0,282.05,282.26,281.83,282.15,120677.0
2025-05-06 09:30:00,281.5,282.15,280.44,281.84,24002.0,281.5,282.15,280.44,281.84,24002.0
2025-05-06 09:35:00,281.3,282.28,280.69,281.6,5351.0,281.3,282.28,280.69,281.6,5351.0
2025-05-06 09:40:00,281.88,282.22,281.53,282.1,10026.0,281.88,282.22,281.53,282.1,10026.0
2025-05-06 09:45:00,282.18,282.37,281.84,282.0,18056.0,282.18,282.37,281.84,282.0,18056.0
2025-05-06 09:50:00,282.0,282.25,281.6,282.25,6532.0,282.0,282.25,281.6,282.25,6532.0
2025-05-06 09:55:00,282.1,282.32,281.8,282.31,15555.0,282.1,282.32,281.8,282.31,15555.0
2025-05-06 10:00:00,282.0,282.04,281.43,281.9,20372.0,282.0,282.04,281.43,281.9,20372.0
2025-05-06 10:05:00,282.04,282.12,280.87,281.15,7071.0,282.04,282.12,280.87,281.15,7071.0
2025-05-06 10:10:00,281.15,281.39,280.86,281.19,13425.0,281.15,281.39,280.86,281.19,13425.0
2025-05-06 10:15:00,281.3,281.54,281.05,281.45,6074.0,281.3,281.54,281.05,281.45,6074.0
2025-05-06 10:20:00,281.46,281.72,281.4,281.6,9958.0,281.46,281.72,281.4,281.6,9958.0
2025-05-06 10:25:00,281.69,282.3,281.68,281.92,15348.0,281.69,282.3,281.68,281.92,15348.0
2025-05-06 10:30:00,282.05,282.79,282.02,282.61,5677.0,282.05,282.79,282.02,282.61,5677.0
2025-05-06 10:35:00,282.66,282.69,282.27,282.53,6637.0,282.66,282.69,282.27,282.53,6637.0
2025-05-06 10:40:00,282.54,282.74,282.27,282.69,5418.0,282.54,282.74,282.27,282.69,5418.0
2025-05-06 10:45:00,282.69,283.54,282.69,283.32,9372.0,282.69,283.54,282.69,283.32,9372.0
2025-05-06 10:50:00,283.18,283.35,283.06,283.06,5781.0,283.18,283.35,283.06,283.06,5781.0
2025-05-06 10:55:00,283.09,283.59,283.04,283.33,8913.0,283.09,283.59,283.04,283.33,8913.0
2025-05-06 11:00:00,283.32,283.54,283.31,283.41,2823.0,283.32,283.54,283.31,283.41,2823.0
2025-05-06 11:05:00,283.31,283.76,283.31,283.43,8036.0,283.31,283.76,283.31,283.43,8036.0
2025-05-06 11:10:00,283.37,283.48,283.25,283.33,2453.0,283.37,283.48,283.25,283.33,2453.0
2025-05-06 11:15:00,283.25,283.25,283.0,283.0,3987.0,283.25,283.25,283.0,283.0,3987.0
2025-05-06 11:20:00,283.0,283.46,283.0,283.44,9505.0,283.0,283.46,283.0,283.44,9505.0
2025-05-06 11:25:00,283.31,283.43,283.01,283.01,2740.0,283.31,283.43,283.01,283.01,2740.0
2025-05-06 11:30:00,283.01,283.31,282.95,283.3,6917.0,283.01,283.31,282.95,283.3,6917.0
2025-05-06 11:35:00,283.3,283.37,283.15,283.18,1216.0,283.3,283.37,283.15,283.18,1216.0
2025-05-06 11:40:00,283.25,283.25,282.79,282.88,3335.0,283.25,283.25,282.79,282.88,3335.0
2025-05-06 11:45:00,282.86,283.01,282.74,282.95,4299.0,282.86,283.01,282.74,282.95,4299.0
2025-05-06 11:50:00,282.93,282.93,282.62,282.73,2465.0,282.93,282.93,282.62,282.73,2465.0
2025-05-06 11:55:00,282.71,282.72,282.35,282.49,5718.0,282.71,282.72,282.35,282.49,5718.0
2025-05-06 12:00:00,282.49,282.58,282.22,282.22,2200.0,282.49,282.58,282.22,282.22,2200.0
2025-05-06 12:05:00,282.26,282.26,282.0,282.07,2143.0,282.26,282.26,282.0,282.07,2143.0
2025-05-06 12:10:00,282.11,283.0,281.98,283.0,11057.0,282.11,283.0,281.98,283.0,11057.0
2025-05-06 12:15:00,282.9,282.96,282.57,282.93,9041.0,282.9,282.96,282.57,282.93,9041.0
2025-05-06 12:20:00,282.85,282.85,282.39,282.44,7541.0,282.85,282.85,282.39,282.44,7541.0
2025-05-06 12:25:00,282.34,282.56,282.25,282.25,6746.0,282.34,282.56,282.25,282.25,6746.0
2025-05-06 12:30:00,282.37,282.37,282.08,282.16,7455.0,282.37,282.37,282.08,282.16,7455.0
2025-05-06 12:35:00,282.33,282.44,282.23,282.36,1500.0,282.33,282.44,282.23,282.36,1500.0
2025-05-06 12:40:00,282.3,282.3,281.77,281.77,1200.0,282.3,282.3,281.77,281.77,1200.0
2025-05-06 12:45:00,281.65,281.78,281.6,281.64,1516.0,281.65,281.78,281.6,281.64,1516.0
2025-05-06 12:50:00,281.57,281.77,281.43,281.46,2170.0,281.57,281.77,281.43,281.46,2170.0
2025-05-06 12:55:00,281.44,281.99,281.44,281.69,3753.0,281.44,281.99,281.44,281.69,3753.0
2025-05-06 13:00:00,281.77,282.12,281.77,282.09,6516.0,281.77,282.12,281.77,282.09,6516.0
2025-05-06 13:05:00,282.15,282.48,282.06,282.48,7211.0,282.15,282.48,282.06,282.48,7211.0
2025-05-06 13:10:00,282.5,282.5,282.34,282.45,4265.0,282.5,282.5,282.34,282.45,4265.0
2025-05-06 13:15:00,282.46,282.66,282.45,282.53,3709.0,282.46,282.66,282.45,282.53,3709.0
2025-05-06 13:20:00,282.61,282.61,281.97,282.06,4580.0,282.61,282.61,281.97,282.06,4580.0
2025-05-06 13:25:00,282.14,282.58,282.14,282.43,4028.0,282.14,282.58,282.14,282.43,4028.0
2025-05-06 13:30:00,282.37,282.55,282.22,282.3,2280.0,282.37,282.55,282.22,282.3,2280.0
2025-05-06 13:35:00,282.42,282.42,282.02,282.09,3777.0,282.42,282.42,282.02,282.09,3777.0
2025-05-06 13:40:00,281.94,282.1,281.73,281.94,5201.0,281.94,282.1,281.73,281.94,5201.0
2025-05-06 13:45:00,282.03,282.46,282.03,282.46,6859.0,282.03,282.46,282.03,282.46,6859.0
2025-05-06 13:50:00,282.4,282.49,282.31,282.37,5532.0,282.4,282.49,282.31,282.37,5532.0
2025-05-06 13:55:00,282.37,282.68,282.37,282.5,15993.0,282.37,282.68,282.37,282.5,15993.0
2025-05-06 14:00:00,282.44,283.11,282.43,283.11,12093.0,282.44,283.11,282.43,283.11,12093.0
2025-05-06 14:05:00,283.04,283.13,282.8,283.13,5844.0,283.04,283.13,282.8,283.13,5844.0
2025-05-06 14:10:00,283.13,283.13,282.77,283.05,3842.0,283.13,283.13,282.77,283.05,3842.0
2025-05-06 14:15:00,283.14,283.34,283.04,283.25,6812.0,283.14,283.34,283.04,283.25,6812.0
2025-05-06 14:20:00,283.27,283.68,283.26,283.68,3907.0,283.27,283.68,283.26,283.68,3907.0
2025-05-06 14:25:00,283.57,283.81,283.56,283.81,3657.0,283.57,283.81,283.56,283.81,3657.0
2025-05-06 14:30:00,283.81,283.96,283.79,283.96,1634.0,283.81,283.96,283.79,283.96,1634.0
2025-05-06 14:35:00,283.84,284.09,283.82,283.9,7566.0,283.84,284.09,283.82,283.9,7566.0
2025-05-06 14:40:00,283.9,283.92,283.56,283.69,7267.0,283.9,283.92,283.56,283.69,7267.0
2025-05-06 14:45:00,283.71,283.98,283.57,283.69,8427.0,283.71,283.98,283.57,283.69,8427.0
2025-05-06 14:50:00,283.69,283.88,283.5,283.83,7035.0,283.69,283.88,283.5,283.83,7035.0
2025-05-06 14:55:00,283.81,283.99,283.65,283.93,6029.0,283.81,283.99,283.65,283.93,6029.0
2025-05-06 15:00:00,283.86,283.87,283.53,283.53,6359.0,283.86,283.87,283.53,283.53,6359.0
2025-05-06 15:05:00,283.49,283.53,283.17,283.53,5587.0,283.49,283.53,283.17,283.53,5587.0
2025-05-06 15:10:00,283.64,283.64,283.38,283.44,9373.0,283.64,283.64,283.38,283.44,9373.0
2025-05-06 15:15:00,283.5,283.8,283.47,283.47,7390.0,283.5,283.8,283.47,283.47,7390.0
2025-05-06 15:20:00,283.42,283.42,283.32,283.33,5529.0,283.42,283.42,283.32,283.33,5529.0
2025-05-06 15:25:00,283.4,283.68,283.31,283.35,10026.0,283.4,283.68,283.31,283.35,10026.0
2025-05-06 15:30:00,283.41,284.09,283.41,284.09,15005.0,283.41,284.09,283.41,284.09,15005.0
2025-05-06 15:35:00,284.11,284.14,283.84,284.01,11134.0,284.11,284.14,283.84,284.01,11134.0
2025-05-06 15:40:00,284.01,284.15,283.87,284.14,13072.0,284.01,284.15,283.87,284.14,13072.0
2025-05-06 15:45:00,284.12,284.44,283.93,284.0,14207.0,284.12,284.44,283.93,284.0,14207.0
2025-05-06 15:50:00,284.03,284.41,283.81,284.01,30226.0,284.03,284.41,283.81,284.01,30226.0
2025-05-06 15:55:00,283.86,284.11,283.47,283.71,145247.0,283.86,284.11,283.47,283.71,145247.0
2025-05-07 09:30:00,283.58,285.34,282.9,284.98,42504.0,283.58,285.34,282.9,284.98,42504.0
2025-05-07 09:35:00,284.98,285.86,284.17,284.8,13946.0,284.98,285.86,284.17,284.8,13946.0
2025-05-07 09:40:00,284.96,285.09,284.69,284.71,8196.0,284.96,285.09,284.69,284.71,8196.0
2025-05-07 09:45:00,284.59,285.46,284.56,285.4,18495.0,284.59,285.46,284.56,285.4,18495.0
2025-05-07 09:50:00,285.24,286.0,285.21,285.85,16666.0,285.24,286.0,285.21,285.85,16666.0
2025-05-07 09:55:00,285.76,285.82,285.2,285.54,10513.0,285.76,285.82,285.2,285.54,10513.0
2025-05-07 10:00:00,285.62,285.62,285.21,285.27,10906.0,285.62,285.62,285.21,285.27,10906.0
2025-05-07 10:05:00,285.31,285.89,285.31,285.57,9643.0,285.31,285.89,285.31,285.57,9643.0
2025-05-07 10:10:00,285.72,286.07,285.65,285.82,19558.0,285.72,286.07,285.65,285.82,19558.0
2025-05-07 10:15:00,285.79,286.57,285.79,286.45,7961.0,285.79,286.57,285.79,286.45,7961.0
2025-05-07 10:20:00,286.65,286.8,286.55,286.8,3976.0,286.65,286.8,286.55,286.8,3976.0
2025-05-07 10:25:00,286.72,286.72,286.01,286.1,13029.0,286.72,286.72,286.01,286.1,13029.0
2025-05-07 10:30:00,286.13,286.13,285.59,285.69,4715.0,286.13,286.13,285.59,285.69,4715.0
2025-05-07 10:35:00,285.68,286.33,285.66,286.05,15617.0,285.68,286.33,285.66,286.05,15617.0
2025-05-07 10:40:00,286.24,286.43,285.98,286.35,7172.0,286.24,286.43,285.98,286.35,7172.0
2025-05-07 10:45:00,286.32,286.6,286.23,286.58,4089.0,286.32,286.6,286.23,286.58,4089.0
2025-05-07 10:50:00,286.41,286.53,286.18,286.33,7636.0,286.41,286.53,286.18,286.33,7636.0
2025-05-07 10:55:00,286.36,286.92,286.27,286.92,11343.0,286.36,286.92,286.27,286.92,11343.0
2025-05-07 11:00:00,286.86,286.95,286.41,286.66,21002.0,286.86,286.95,286.41,286.66,21002.0
2025-05-07 11:05:00,286.76,287.2,286.75,286.89,13263.0,286.76,287.2,286.75,286.89,13263.0
2025-05-07 11:10:00,286.89,287.01,286.41,286.56,5429.0,286.89,287.01,286.41,286.56,5429.0
2025-05-07 11:15:00,286.57,287.0,286.41,286.85,7737.0,286.57,287.0,286.41,286.85,7737.0
2025-05-07 11:20:00,286.85,287.3,286.84,287.2,9750.0,286.85,287.3,286.84,287.2,9750.0
2025-05-07 11:25:00,287.2,287.49,287.08,287.08,13838.0,287.2,287.49,287.08,287.08,13838.0
2025-05-07 11:30:00,287.06,287.06,286.66,286.84,10658.0,287.06,287.06,286.66,286.84,10658.0
2025-05-07 11:35:00,286.84,286.84,286.63,286.75,29835.0,286.84,286.84,286.63,286.75,29835.0
2025-05-07 11:40:00,286.75,286.88,286.64,286.84,13824.0,286.75,286.88,286.64,286.84,13824.0
2025-05-07 11:45:00,286.78,286.78,285.84,286.14,24537.0,286.78,286.78,285.84,286.14,24537.0
2025-05-07 11:50:00,286.0,286.37,285.92,286.24,9602.0,286.0,286.37,285.92,286.24,9602.0
2025-05-07 11:55:00,286.26,286.69,286.24,286.63,4329.0,286.26,286.69,286.24,286.63,4329.0
2025-05-07 12:00:00,286.63,286.82,286.08,286.09,29656.0,286.63,286.82,286.08,286.09,29656.0
2025-05-07 12:05:00,286.25,286.25,285.58,285.79,4957.0,286.25,286.25,285.58,285.79,4957.0
2025-05-07 12:10:00,285.85,285.95,285.21,285.23,5936.0,285.85,285.95,285.21,285.23,5936.0
2025-05-07 12:15:00,285.21,285.3,285.03,285.29,12571.0,285.21,285.3,285.03,285.29,12571.0
2025-05-07 12:20:00,285.16,285.16,284.45,284.53,7046.0,285.16,285.16,284.45,284.53,7046.0
2025-05-07 12:25:00,284.61,284.94,284.61,284.69,9062.0,284.61,284.94,284.61,284.69,9062.0
2025-05-07 12:30:00,284.84,285.18,284.75,285.06,7798.0,284.84,285.18,284.75,285.06,7798.0
2025-05-07 12:35:00,285.13,285.34,285.13,285.2,7674.0,285.13,285.34,285.13,285.2,7674.0
2025-05-07 12:40:00,285.2,285.41,285.2,285.33,1870.0,285.2,285.41,285.2,285.33,1870.0
2025-05-07 12:45:00,285.34,285.45,285.27,285.28,3330.0,285.34,285.45,285.27,285.28,3330.0
2025-05-07 12:50:00,285.37,285.5,285.27,285.41,5875.0,285.37,285.5,285.27,285.41,5875.0
2025-05-07 12:55:00,285.55,285.61,285.46,285.54,4988.0,285.55,285.61,285.46,285.54,4988.0
2025-05-07 13:00:00,285.68,285.75,285.61,285.69,4861.0,285.68,285.75,285.61,285.69,4861.0
2025-05-07 13:05:00,285.58,285.87,285.54,285.87,6095.0,285.58,285.87,285.54,285.87,6095.0
2025-05-07 13:10:00,285.88,285.93,285.7,285.78,3255.0,285.88,285.93,285.7,285.78,3255.0
2025-05-07 13:15:00,285.9,286.02,285.78,285.91,2452.0,285.9,286.02,285.78,285.91,2452.0
2025-05-07 13:20:00,285.91,286.02,285.87,285.98,11295.0,285.91,286.02,285.87,285.98,11295.0
2025-05-07 13:25:00,286.04,286.33,286.04,286.17,3918.0,286.04,286.33,286.04,286.17,3918.0
2025-05-07 13:30:00,286.14,286.18,285.95,286.01,7344.0,286.14,286.18,285.95,286.01,7344.0
2025-05-07 13:35:00,286.02,286.19,285.83,285.96,9582.0,286.02,286.19,285.83,285.96,9582.0
2025-05-07 13:40:00,285.96,286.07,285.93,286.05,4026.0,285.96,286.07,285.93,286.05,4026.0
2025-05-07 13:45:00,286.04,286.04,285.92,286.0,6935.0,286.04,286.04,285.92,286.0,6935.0
2025-05-07 13:50:00,286.0,286.0,285.26,285.4,19894.0,286.0,286.0,285.26,285.4,19894.0
2025-05-07 13:55:00,285.4,285.91,285.29,285.57,11225.0,285.4,285.91,285.29,285.57,11225.0
2025-05-07 14:00:00,285.76,286.37,285.57,286.35,22306.0,285.76,286.37,285.57,286.35,22306.0
2025-05-07 14:05:00,286.33,286.35,285.18,285.34,38780.0,286.33,286.35,285.18,285.34,38780.0
2025-05-07 14:10:00,285.22,285.49,285.0,285.05,23464.0,285.22,285.49,285.0,285.05,23464.0
2025-05-07 14:15:00,285.0,285.29,284.99,285.11,10707.0,285.0,285.29,284.99,285.11,10707.0
2025-05-07 14:20:00,285.17,285.22,285.0,285.01,12244.0,285.17,285.22,285.0,285.01,12244.0
2025-05-07 14:25:00,285.0,285.26,284.85,284.92,13534.0,285.0,285.26,284.85,284.92,13534.0
2025-05-07 14:30:00,284.94,285.93,284.82,285.93,14856.0,284.94,285.93,284.82,285.93,14856.0
2025-05-07 14:35:00,285.93,286.49,285.77,286.18,21591.0,285.93,286.49,285.77,286.18,21591.0
2025-05-07 14:40:00,286.18,286.31,285.63,285.68,12179.0,286.18,286.31,285.63,285.68,12179.0
2025-05-07 14:45:00,285.68,285.85,285.11,285.12,9206.0,285.68,285.85,285.11,285.12,9206.0
2025-05-07 14:50:00,285.24,285.44,285.05,285.44,9505.0,285.24,285.44,285.05,285.44,9505.0
2025-05-07 14:55:00,285.41,286.37,285.41,286.18,13798.0,285.41,286.37,285.41,286.18,13798.0
2025-05-07 15:00:00,286.11,286.15,285.74,285.87,7577.0,286.11,286.15,285.74,285.87,7577.0
2025-05-07 15:05:00,285.74,286.22,285.57,286.15,12747.0,285.74,286.22,285.57,286.15,12747.0
2025-05-07 15:10:00,286.07,286.07,285.39,285.52,6057.0,286.07,286.07,285.39,285.52,6057.0
2025-05-07 15:15:00,285.6,285.93,285.47,285.9,21374.0,285.6,285.93,285.47,285.9,21374.0
2025-05-07 15:20:00,286.0,286.06,285.61,285.71,26837.0,286.0,286.06,285.61,285.71,26837.0
2025-05-07 15:25:00,285.71,285.71,284.93,285.01,22593.0,285.71,285.71,284.93,285.01,22593.0
2025-05-07 15:30:00,285.03,285.22,284.79,284.96,18230.0,285.03,285.22,284.79,284.96,18230.0
2025-05-07 15:35:00,284.84,285.49,284.83,285.09,17673.0,284.84,285.49,284.83,285.09,17673.0
2025-05-07 15:40:00,285.21,286.31,285.13,285.63,43019.0,285.21,286.31,285.13,285.63,43019.0
2025-05-07 15:45:00,285.77,286.02,285.15,285.82,32499.0,285.77,286.02,285.15,285.82,32499.0
2025-05-07 15:50:00,285.61,286.25,285.39,286.11,48000.0,285.61,286.25,285.39,286.11,48000.0
2025-05-07 15:55:00,286.01,286.66,285.94,286.38,87911.0,286.01,286.66,285.94,286.38,87911.0
2025-05-08 09:30:00,285.1,286.68,284.64,285.55,42043.0,285.1,286.68,284.64,285.55,42043.0
2025-05-08 09:35:00,285.43,285.6,284.81,284.86,3737.0,285.43,285.6,284.81,284.86,3737.0
2025-05-08 09:40:00,285.31,285.42,285.05,285.18,6370.0,285.31,285.42,285.05,285.18,6370.0
2025-05-08 09:45:00,285.32,285.59,285.13,285.13,4982.0,285.32,285.59,285.13,285.13,4982.0
2025-05-08 09:50:00,285.28,285.66,285.1,285.5,9864.0,285.28,285.66,285.1,285.5,9864.0
2025-05-08 09:55:00,285.5,285.5,284.64,284.88,8446.0,285.5,285.5,284.64,284.88,8446.0
2025-05-08 10:00:00,284.74,285.14,284.42,284.85,12351.0,284.74,285.14,284.42,284.85,12351.0
2025-05-08 10:05:00,284.85,284.95,284.44,284.65,3256.0,284.85,284.95,284.44,284.65,3256.0
2025-05-08 10:10:00,284.66,284.96,284.49,284.86,10900.0,284.66,284.96,284.49,284.86,10900.0
2025-05-08 10:15:00,284.84,285.35,284.79,285.22,3424.0,284.84,285.35,284.79,285.22,3424.0
2025-05-08 10:20:00,285.33,285.81,285.22,285.81,8486.0,285.33,285.81,285.22,285.81,8486.0
2025-05-08 10:25:00,285.82,286.03,285.39,285.43,9053.0,285.82,286.03,285.39,285.43,9053.0
2025-05-08 10:30:00,285.43,285.75,285.25,285.5,8284.0,285.43,285.75,285.25,285.5,8284.0
2025-05-08 10:35:00,285.45,285.46,285.15,285.15,7446.0,285.45,285.46,285.15,285.15,7446.0
2025-05-08 10:40:00,285.12,285.19,284.77,284.79,8171.0,285.12,285.19,284.77,284.79,8171.0
2025-05-08 10:45:00,284.7,284.84,284.25,284.25,6647.0,284.7,284.84,284.25,284.25,6647.0
2025-05-08 10:50:00,284.42,284.7,284.01,284.09,4471.0,284.42,284.7,284.01,284.09,4471.0
2025-05-08 10:55:00,284.0,284.36,283.82,284.16,12594.0,284.0,284.36,283.82,284.16,12594.0
2025-05-08 11:00:00,284.07,284.08,283.13,283.39,10863.0,284.07,284.08,283.13,283.39,10863.0
2025-05-08 11:05:00,283.29,283.92,283.29,283.92,16173.0,283.29,283.92,283.29,283.92,16173.0
2025-05-08 11:10:00,283.81,284.0,283.59,283.93,4992.0,283.81,284.0,283.59,283.93,4992.0
2025-05-08 11:15:00,284.05,284.4,283.95,284.4,6280.0,284.05,284.4,283.95,284.4,6280.0
2025-05-08 11:20:00,284.36,284.74,284.36,284.69,8253.0,284.36,284.74,284.36,284.69,8253.0
2025-05-08 11:25:00,284.73,285.09,284.57,284.67,14359.0,284.73,285.09,284.57,284.67,14359.0
2025-05-08 11:30:00,284.49,284.56,284.19,284.19,3197.0,284.49,284.56,284.19,284.19,3197.0
2025-05-08 11:35:00,284.55,284.78,284.46,284.78,5629.0,284.55,284.78,284.46,284.78,5629.0
2025-05-08 11:40:00,284.86,285.52,284.83,285.37,6222.0,284.86,285.52,284.83,285.37,6222.0
2025-05-08 11:45:00,285.45,285.53,285.31,285.47,4853.0,285.45,285.53,285.31,285.47,4853.0
2025-05-08 11:50:00,285.47,285.5,285.19,285.43,14545.0,285.47,285.5,285.19,285.43,14545.0
2025-05-08 11:55:00,285.43,285.53,285.3,285.38,3941.0,285.43,285.53,285.3,285.38,3941.0
2025-05-08 12:00:00,285.28,285.85,285.24,285.77,5489.0,285.28,285.85,285.24,285.77,5489.0
2025-05-08 12:05:00,285.78,286.18,285.74,286.06,4578.0,285.78,286.18,285.74,286.06,4578.0
2025-05-08 12:10:00,286.08,286.2,285.76,285.76,7413.0,286.08,286.2,285.76,285.76,7413.0
2025-05-08 12:15:00,285.91,285.97,285.7,285.97,3658.0,285.91,285.97,285.7,285.97,3658.0
2025-05-08 12:20:00,285.98,286.12,285.76,285.78,6977.0,285.98,286.12,285.76,285.78,6977.0
2025-05-08 12:25:00,285.82,285.83,285.37,285.37,7072.0,285.82,285.83,285.37,285.37,7072.0
2025-05-08 12:30:00,285.47,285.51,285.36,285.46,7367.0,285.47,285.51,285.36,285.46,7367.0
2025-05-08 12:35:00,285.58,285.62,285.39,285.53,6865.0,285.58,285.62,285.39,285.53,6865.0
2025-05-08 12:40:00,285.53,285.71,285.43,285.65,4809.0,285.53,285.71,285.43,285.65,4809.0
2025-05-08 12:45:00,285.65,285.7,285.37,285.52,12072.0,285.65,285.7,285.37,285.52,12072.0
2025-05-08 12:50:00,285.5,285.94,285.49,285.94,5564.0,285.5,285.94,285.49,285.94,5564.0
2025-05-08 12:55:00,285.91,286.04,285.87,286.0,3280.0,285.91,286.04,285.87,286.0,3280.0
2025-05-08 13:00:00,285.98,285.98,285.61,285.67,4473.0,285.98,285.98,285.61,285.67,4473.0
2025-05-08 13:05:00,285.66,285.88,285.53,285.63,5272.0,285.66,285.88,285.53,285.63,5272.0
2025-05-08 13:10:00,285.54,285.85,285.44,285.73,6043.0,285.54,285.85,285.44,285.73,6043.0
2025-05-08 13:15:00,285.82,285.82,285.56,285.62,3715.0,285.82,285.82,285.56,285.62,3715.0
2025-05-08 13:20:00,285.64,285.64,285.41,285.46,1335.0,285.64,285.64,285.41,285.46,1335.0
2025-05-08 13:25:00,285.4,285.4,285.08,285.08,7010.0,285.4,285.4,285.08,285.08,7010.0
2025-05-08 13:30:00,285.13,285.23,285.04,285.04,2047.0,285.13,285.23,285.04,285.04,2047.0
2025-05-08 13:35:00,285.0,285.06,284.89,285.0,4621.0,285.0,285.06,284.89,285.0,4621.0
2025-05-08 13:40:00,285.13,285.14,285.0,285.06,5573.0,285.13,285.14,285.0,285.06,5573.0
2025-05-08 13:45:00,284.99,285.14,284.99,285.01,2150.0,284.99,285.14,284.99,285.01,2150.0
2025-05-08 13:50:00,285.09,285.21,284.94,285.11,6475.0,285.09,285.21,284.94,285.11,6475.0
2025-05-08 13:55:00,285.1,285.16,284.91,284.97,16335.0,285.1,285.16,284.91,284.97,16335.0
2025-05-08 14:00:00,284.99,285.28,284.89,285.27,3812.0,284.99,285.28,284.89,285.27,3812.0
2025-05-08 14:05:00,285.3,285.46,285.24,285.46,8629.0,285.3,285.46,285.24,285.46,8629.0
2025-05-08 14:10:00,285.56,285.76,285.51,285.69,14009.0,285.56,285.76,285.51,285.69,14009.0
2025-05-08 14:15:00,285.67,285.86,285.53,285.65,30312.0,285.67,285.86,285.53,285.65,30312.0
2025-05-08 14:20:00,285.61,285.68,285.04,285.04,22880.0,285.61,285.68,285.04,285.04,22880.0
2025-05-08 14:25:00,285.0,285.2,284.74,285.12,9714.0,285.0,285.2,284.74,285.12,9714.0
2025-05-08 14:30:00,284.92,285.48,284.92,285.4,14413.0,284.92,285.48,284.92,285.4,14413.0
2025-05-08 14:35:00,285.53,285.57,284.82,284.86,29224.0,285.53,285.57,284.82,284.86,29224.0
2025-05-08 14:40:00,284.86,285.15,284.85,285.06,5792.0,284.86,285.15,284.85,285.06,5792.0
2025-05-08 14:45:00,285.1,285.4,285.02,285.09,19786.0,285.1,285.4,285.02,285.09,19786.0
2025-05-08 14:50:00,285.09,285.17,284.95,285.11,7007.0,285.09,285.17,284.95,285.11,7007.0
2025-05-08 14:55:00,285.11,285.28,285.06,285.28,3993.0,285.11,285.28,285.06,285.28,3993.0
2025-05-08 15:00:00,285.34,285.34,285.09,285.24,7606.0,285.34,285.34,285.09,285.24,7606.0
2025-05-08 15:05:00,285.11,285.23,284.89,284.93,9352.0,285.11,285.23,284.89,284.93,9352.0
2025-05-08 15:10:00,284.93,284.93,284.63,284.66,8614.0,284.93,284.93,284.63,284.66,8614.0
2025-05-08 15:15:00,284.66,284.96,284.57,284.96,16212.0,284.66,284.96,284.57,284.96,16212.0
2025-05-08 15:20:00,284.96,285.21,284.9,284.93,8415.0,284.96,285.21,284.9,284.93,8415.0
2025-05-08 15:25:00,284.92,285.03,284.79,284.9,10878.0,284.92,285.03,284.79,284.9,10878.0
2025-05-08 15:30:00,284.85,284.93,284.7,284.76,21399.0,284.85,284.93,284.7,284.76,21399.0
2025-05-08 15:35:00,284.83,284.88,284.64,284.79,17270.0,284.83,284.88,284.64,284.79,17270.0
2025-05-08 15:40:00,284.79,284.88,284.53,284.87,17486.0,284.79,284.88,284.53,284.87,17486.0
2025-05-08 15:45:00,284.81,284.81,284.4,284.46,40485.0,284.81,284.81,284.4,284.46,40485.0
2025-05-08 15:50:00,284.55,284.58,284.18,284.3,39960.0,284.55,284.58,284.18,284.3,39960.0
2025-05-08 15:55:00,284.22,284.24,283.66,283.98,183310.0,284.22,284.24,283.66,283.98,183310.0
2025-05-09 09:30:00,283.58,284.08,283.11,283.48,39903.0,283.58,284.08,283.11,283.48,39903.0
2025-05-09 09:35:00,283.48,284.51,283.11,284.17,5966.0,283.48,284.51,283.11,284.17,5966.0
2025-05-09 09:40:00,284.14,284.2,283.86,283.86,4340.0,284.14,284.2,283.86,283.86,4340.0
2025-05-09 09:45:00,283.94,284.81,283.81,284.07,3575.0,283.94,284.81,283.81,284.07,3575.0
2025-05-09 09:50:00,284.42,285.05,284.39,285.02,4228.0,284.42,285.05,284.39,285.02,4228.0
2025-05-09 09:55:00,285.19,285.3,284.88,285.07,8316.0,285.19,285.3,284.88,285.07,8316.0
2025-05-09 10:00:00,285.2,285.2,284.69,284.88,3267.0,285.2,285.2,284.69,284.88,3267.0
2025-05-09 10:05:00,284.86,285.67,284.73,285.66,9224.0,284.86,285.67,284.73,285.66,9224.0
2025-05-09 10:10:00,285.59,285.71,285.06,285.3,14232.0,285.59,285.71,285.06,285.3,14232.0
2025-05-09 10:15:00,285.35,285.35,284.87,285.05,2512.0,285.35,285.35,284.87,285.05,2512.0
2025-05-09 10:20:00,285.06,285.48,285.06,285.38,6918.0,285.06,285.48,285.06,285.38,6918.0
2025-05-09 10:25:00,285.19,285.74,285.19,285.74,4321.0,285.19,285.74,285.19,285.74,4321.0
2025-05-09 10:30:00,285.92,285.92,285.08,285.18,6803.0,285.92,285.92,285.08,285.18,6803.0
2025-05-09 10:35:00,285.18,285.51,284.89,285.41,12180.0,285.18,285.51,284.89,285.41,12180.0
2025-05-09 10:40:00,285.35,285.62,285.27,285.61,2393.0,285.35,285.62,285.27,285.61,2393.0
2025-05-09 10:45:00,285.7,285.85,285.44,285.8,9697.0,285.7,285.85,285.44,285.8,9697.0
2025-05-09 10:50:00,285.82,286.41,285.81,286.34,9071.0,285.82,286.41,285.81,286.34,9071.0
2025-05-09 10:55:00,286.56,286.76,286.45,286.61,24575.0,286.56,286.76,286.45,286.61,24575.0
2025-05-09 11:00:00,286.51,286.77,286.4,286.48,6986.0,286.51,286.77,286.4,286.48,6986.0
2025-05-09 11:05:00,286.62,286.62,285.96,286.21,4249.0,286.62,286.62,285.96,286.21,4249.0
2025-05-09 11:10:00,286.1,286.44,285.97,286.01,13786.0,286.1,286.44,285.97,286.01,13786.0
2025-05-09 11:15:00,285.93,286.27,285.91,285.98,2925.0,285.93,286.27,285.91,285.98,2925.0
2025-05-09 11:20:00,285.92,285.98,285.51,285.67,8643.0,285.92,285.98,285.51,285.67,8643.0
2025-05-09 11:25:00,285.82,286.13,285.55,286.13,1704.0,285.82,286.13,285.55,286.13,1704.0
2025-05-09 11:30:00,286.02,286.32,285.89,286.32,2593.0,286.02,286.32,285.89,286.32,2593.0
2025-05-09 11:35:00,286.37,286.71,286.36,286.71,2979.0,286.37,286.71,286.36,286.71,2979.0
2025-05-09 11:40:00,286.57,286.62,286.29,286.58,4085.0,286.57,286.62,286.29,286.58,4085.0
2025-05-09 11:45:00,286.6,286.64,286.33,286.64,3417.0,286.6,286.64,286.33,286.64,3417.0
2025-05-09 11:50:00,286.56,286.83,286.53,286.83,2012.0,286.56,286.83,286.53,286.83,2012.0
2025-05-09 11:55:00,286.8,287.0,286.79,286.91,5030.0,286.8,287.0,286.79,286.91,5030.0
2025-05-09 12:00:00,286.87,286.93,286.52,286.52,4258.0,286.87,286.93,286.52,286.52,4258.0
2025-05-09 12:05:00,286.51,286.77,286.32,286.35,5723.0,286.51,286.77,286.32,286.35,5723.0
2025-05-09 12:10:00,286.32,286.38,286.16,286.17,4833.0,286.32,286.38,286.16,286.17,4833.0
2025-05-09 12:15:00,286.34,286.39,285.7,285.8,23380.0,286.34,286.39,285.7,285.8,23380.0
2025-05-09 12:20:00,285.79,286.08,285.75,285.75,4471.0,285.79,286.08,285.75,285.75,4471.0
2025-05-09 12:25:00,285.6,285.69,285.57,285.66,3822.0,285.6,285.69,285.57,285.66,3822.0
2025-05-09 12:30:00,285.58,285.68,285.4,285.6,4434.0,285.58,285.68,285.4,285.6,4434.0
2025-05-09 12:35:00,285.71,285.85,285.56,285.56,2450.0,285.71,285.85,285.56,285.56,2450.0
2025-05-09 12:40:00,285.49,285.61,285.1,285.19,8417.0,285.49,285.61,285.1,285.19,8417.0
2025-05-09 12:45:00,285.15,285.3,285.05,285.17,4123.0,285.15,285.3,285.05,285.17,4123.0
2025-05-09 12:50:00,285.09,285.18,284.97,285.18,13317.0,285.09,285.18,284.97,285.18,13317.0
2025-05-09 12:55:00,285.18,285.18,284.94,285.1,2809.0,285.18,285.18,284.94,285.1,2809.0
2025-05-09 13:00:00,285.12,285.24,285.07,285.16,6188.0,285.12,285.24,285.07,285.16,6188.0
2025-05-09 13:05:00,285.16,285.21,284.95,285.21,5528.0,285.16,285.21,284.95,285.21,5528.0
2025-05-09 13:10:00,285.21,285.23,284.96,284.96,5413.0,285.21,285.23,284.96,284.96,5413.0
2025-05-09 13:15:00,284.98,285.31,284.93,285.22,5801.0,284.98,285.31,284.93,285.22,5801.0
2025-05-09 13:20:00,285.22,285.49,285.12,285.49,6766.0,285.22,285.49,285.12,285.49,6766.0
2025-05-09 13:25:00,285.49,285.55,285.31,285.51,3203.0,285.49,285.55,285.31,285.51,3203.0
2025-05-09 13:30:00,285.39,285.4,285.04,285.09,6978.0,285.39,285.4,285.04,285.09,6978.0
2025-05-09 13:35:00,285.04,285.35,285.02,285.28,8378.0,285.04,285.35,285.02,285.28,8378.0
2025-05-09 13:40:00,285.28,285.6,285.2,285.46,4085.0,285.28,285.6,285.2,285.46,4085.0
2025-05-09 13:45:00,285.59,285.63,285.32,285.4,5222.0,285.59,285.63,285.32,285.4,5222.0
2025-05-09 13:50:00,285.48,285.7,285.32,285.7,4875.0,285.48,285.7,285.32,285.7,4875.0
2025-05-09 13:55:00,285.65,285.95,285.56,285.75,3039.0,285.65,285.95,285.56,285.75,3039.0
2025-05-09 14:00:00,285.75,286.09,285.44,285.57,6217.0,285.75,286.09,285.44,285.57,6217.0
2025-05-09 14:05:00,285.72,285.72,285.34,285.4,6331.0,285.72,285.72,285.34,285.4,6331.0
2025-05-09 14:10:00,285.48,285.49,285.2,285.4,15964.0,285.48,285.49,285.2,285.4,15964.0
2025-05-09 14:15:00,285.42,285.65,285.36,285.36,10984.0,285.42,285.65,285.36,285.36,10984.0
2025-05-09 14:20:00,285.43,285.54,285.32,285.36,1973.0,285.43,285.54,285.32,285.36,1973.0
2025-05-09 14:25:00,285.41,285.46,285.01,285.19,1556.0,285.41,285.46,285.01,285.19,1556.0
2025-05-09 14:30:00,285.2,285.7,285.19,285.7,2351.0,285.2,285.7,285.19,285.7,2351.0
2025-05-09 14:35:00,285.58,285.71,285.53,285.55,2503.0,285.58,285.71,285.53,285.55,2503.0
2025-05-09 14:40:00,285.6,285.75,285.51,285.68,2922.0,285.6,285.75,285.51,285.68,2922.0
2025-05-09 14:45:00,285.68,285.8,285.56,285.76,3055.0,285.68,285.8,285.56,285.76,3055.0
2025-05-09 14:50:00,285.81,285.89,285.68,285.73,4119.0,285.81,285.89,285.68,285.73,4119.0
2025-05-09 14:55:00,285.73,285.83,285.65,285.72,2431.0,285.73,285.83,285.65,285.72,2431.0
2025-05-09 15:00:00,285.73,285.92,285.73,285.84,3342.0,285.73,285.92,285.73,285.84,3342.0
2025-05-09 15:05:00,285.93,286.05,285.84,285.96,12097.0,285.93,286.05,285.84,285.96,12097.0
2025-05-09 15:10:00,286.06,286.13,285.84,285.98,7269.0,286.06,286.13,285.84,285.98,7269.0
2025-05-09 15:15:00,285.95,285.98,285.77,285.9,7443.0,285.95,285.98,285.77,285.9,7443.0
2025-05-09 15:20:00,285.9,285.9,285.5,285.5,22168.0,285.9,285.9,285.5,285.5,22168.0
2025-05-09 15:25:00,285.4,285.53,285.19,285.34,17330.0,285.4,285.53,285.19,285.34,17330.0
2025-05-09 15:30:00,285.28,285.45,285.0,285.23,6939.0,285.28,285.45,285.0,285.23,6939.0
2025-05-09 15:35:00,285.28,285.28,284.89,284.97,20255.0,285.28,285.28,284.89,284.97,20255.0
2025-05-09 15:40:00,285.0,285.11,284.79,284.8,8863.0,285.0,285.11,284.79,284.8,8863.0
2025-05-09 15:45:00,284.8,284.8,284.33,284.65,10725.0,284.8,284.8,284.33,284.65,10725.0
2025-05-09 15:50:00,284.56,285.03,284.56,284.91,49792.0,284.56,285.03,284.56,284.91,49792.0
2025-05-09 15:55:00,284.89,284.89,284.31,284.67,88226.0,284.89,284.89,284.31,284.67,88226.0
2025-05-12 09:30:00,284.04,286.26,275.7,276.48,103587.0,284.04,286.26,275.7,276.48,103587.0
2025-05-12 09:35:00,276.08,277.18,275.03,276.05,62409.0,276.08,277.18,275.03,276.05,62409.0
2025-05-12 09:40:00,276.32,276.58,274.76,275.53,27096.0,276.32,276.58,274.76,275.53,27096.0
2025-05-12 09:45:00,275.51,276.17,274.71,276.17,45710.0,275.51,276.17,274.71,276.17,45710.0
2025-05-12 09:50:00,276.33,277.29,276.01,276.71,38077.0,276.33,277.29,276.01,276.71,38077.0
2025-05-12 09:55:00,276.78,277.43,276.71,276.79,18128.0,276.78,277.43,276.71,276.79,18128.0
2025-05-12 10:00:00,276.71,276.71,274.94,274.95,57837.0,276.71,276.71,274.94,274.95,57837.0
2025-05-12 10:05:00,275.08,275.61,274.93,275.01,19217.0,275.08,275.61,274.93,275.01,19217.0
2025-05-12 10:10:00,275.02,276.32,275.02,276.32,19217.0,275.02,276.32,275.02,276.32,19217.0
2025-05-12 10:15:00,276.21,277.02,276.2,276.46,14200.0,276.21,277.02,276.2,276.46,14200.0
2025-05-12 10:20:00,276.33,276.67,275.74,276.65,25677.0,276.33,276.67,275.74,276.65,25677.0
2025-05-12 10:25:00,276.72,277.41,276.59,277.32,25253.0,276.72,277.41,276.59,277.32,25253.0
2025-05-12 10:30:00,277.32,279.59,277.19,278.91,44103.0,277.32,279.59,277.19,278.91,44103.0
2025-05-12 10:35:00,278.88,279.2,277.85,278.21,22787.0,278.88,279.2,277.85,278.21,22787.0
2025-05-12 10:40:00,278.23,278.73,277.43,277.43,15050.0,278.23,278.73,277.43,277.43,15050.0
2025-05-12 10:45:00,277.48,278.26,277.48,278.24,10227.0,277.48,278.26,277.48,278.24,10227.0
2025-05-12 10:50:00,278.14,278.91,277.95,278.53,8723.0,278.14,278.91,277.95,278.53,8723.0
2025-05-12 10:55:00,278.52,278.73,277.94,278.09,10950.0,278.52,278.73,277.94,278.09,10950.0
2025-05-12 11:00:00,278.16,278.66,278.05,278.43,9482.0,278.16,278.66,278.05,278.43,9482.0
2025-05-12 11:05:00,278.36,278.69,277.89,277.89,13422.0,278.36,278.69,277.89,277.89,13422.0
2025-05-12 11:10:00,278.18,278.36,277.98,278.14,12722.0,278.18,278.36,277.98,278.14,12722.0
2025-05-12 11:15:00,278.06,278.13,277.4,277.77,8738.0,278.06,278.13,277.4,277.77,8738.0
2025-05-12 11:20:00,277.39,277.45,276.22,276.22,14362.0,277.39,277.45,276.22,276.22,14362.0
2025-05-12 11:25:00,276.3,276.88,276.03,276.5,14315.0,276.3,276.88,276.03,276.5,14315.0
2025-05-12 11:30:00,276.55,277.03,276.54,276.71,11301.0,276.55,277.03,276.54,276.71,11301.0
2025-05-12 11:35:00,276.73,277.15,276.67,277.02,25356.0,276.73,277.15,276.67,277.02,25356.0
2025-05-12 11:40:00,276.88,276.91,276.11,276.23,9152.0,276.88,276.91,276.11,276.23,9152.0
2025-05-12 11:45:00,276.12,276.49,276.12,276.21,7477.0,276.12,276.49,276.12,276.21,7477.0
2025-05-12 11:50:00,276.14,276.35,275.99,276.08,7669.0,276.14,276.35,275.99,276.08,7669.0
2025-05-12 11:55:00,276.12,276.33,275.83,276.3,10702.0,276.12,276.33,275.83,276.3,10702.0
2025-05-12 12:00:00,276.3,276.39,276.08,276.23,10551.0,276.3,276.39,276.08,276.23,10551.0
2025-05-12 12:05:00,276.18,276.31,275.85,275.93,7769.0,276.18,276.31,275.85,275.93,7769.0
2025-05-12 12:10:00,275.85,276.02,275.55,275.69,8144.0,275.85,276.02,275.55,275.69,8144.0
2025-05-12 12:15:00,275.72,276.21,275.65,276.0,7164.0,275.72,276.21,275.65,276.0,7164.0
2025-05-12 12:20:00,275.96,276.71,275.77,276.56,9102.0,275.96,276.71,275.77,276.56,9102.0
2025-05-12 12:25:00,276.45,277.1,276.42,276.94,21700.0,276.45,277.1,276.42,276.94,21700.0
2025-05-12 12:30:00,276.72,276.84,276.16,276.31,12086.0,276.72,276.84,276.16,276.31,12086.0
2025-05-12 12:35:00,276.28,276.58,276.03,276.33,8778.0,276.28,276.58,276.03,276.33,8778.0
2025-05-12 12:40:00,276.3,276.98,276.29,276.81,13153.0,276.3,276.98,276.29,276.81,13153.0
2025-05-12 12:45:00,276.88,277.27,276.77,276.95,7645.0,276.88,277.27,276.77,276.95,7645.0
2025-05-12 12:50:00,276.88,277.22,276.86,277.17,6391.0,276.88,277.22,276.86,277.17,6391.0
2025-05-12 12:55:00,277.0,277.36,276.9,277.35,13790.0,277.0,277.36,276.9,277.35,13790.0
2025-05-12 13:00:00,277.25,277.4,276.96,277.21,10021.0,277.25,277.4,276.96,277.21,10021.0
2025-05-12 13:05:00,277.28,277.57,276.87,277.57,20974.0,277.28,277.57,276.87,277.57,20974.0
2025-05-12 13:10:00,277.61,277.64,277.15,277.39,17851.0,277.61,277.64,277.15,277.39,17851.0
2025-05-12 13:15:00,277.4,277.4,276.42,276.42,19272.0,277.4,277.4,276.42,276.42,19272.0
2025-05-12 13:20:00,276.44,276.77,276.38,276.55,14146.0,276.44,276.77,276.38,276.55,14146.0
2025-05-12 13:25:00,276.55,276.81,276.49,276.61,6749.0,276.55,276.81,276.49,276.61,6749.0
2025-05-12 13:30:00,276.56,277.02,276.53,277.01,7756.0,276.56,277.02,276.53,277.01,7756.0
2025-05-12 13:35:00,277.06,277.24,277.01,277.15,5387.0,277.06,277.24,277.01,277.15,5387.0
2025-05-12 13:40:00,277.09,277.21,276.85,276.9,9417.0,277.09,277.21,276.85,276.9,9417.0
2025-05-12 13:45:00,276.9,277.38,276.89,277.19,9908.0,276.9,277.38,276.89,277.19,9908.0
2025-05-12 13:50:00,277.17,277.51,277.07,277.33,13973.0,277.17,277.51,277.07,277.33,13973.0
2025-05-12 13:55:00,277.28,277.44,277.21,277.29,7016.0,277.28,277.44,277.21,277.29,7016.0
2025-05-12 14:00:00,277.37,277.79,277.28,277.79,12293.0,277.37,277.79,277.28,277.79,12293.0
2025-05-12 14:05:00,277.79,278.3,277.7,278.23,8436.0,277.79,278.3,277.7,278.23,8436.0
2025-05-12 14:10:00,278.26,278.29,278.03,278.18,12640.0,278.26,278.29,278.03,278.18,12640.0
2025-05-12 14:15:00,278.12,278.4,277.95,278.1,9050.0,278.12,278.4,277.95,278.1,9050.0
2025-05-12 14:20:00,278.09,278.28,277.98,278.07,7287.0,278.09,278.28,277.98,278.07,7287.0
2025-05-12 14:25:00,278.26,278.35,278.02,278.19,11096.0,278.26,278.35,278.02,278.19,11096.0
2025-05-12 14:30:00,278.24,278.86,278.24,278.46,9276.0,278.24,278.86,278.24,278.46,9276.0
2025-05-12 14:35:00,278.44,278.51,278.14,278.14,10638.0,278.44,278.51,278.14,278.14,10638.0
2025-05-12 14:40:00,278.09,278.65,278.09,278.41,8784.0,278.09,278.65,278.09,278.41,8784.0
2025-05-12 14:45:00,278.41,278.48,278.02,278.04,11623.0,278.41,278.48,278.02,278.04,11623.0
2025-05-12 14:50:00,277.95,278.32,277.95,278.18,13152.0,277.95,278.32,277.95,278.18,13152.0
2025-05-12 14:55:00,278.16,278.62,278.16,278.47,7708.0,278.16,278.62,278.16,278.47,7708.0
2025-05-12 15:00:00,278.47,278.92,278.37,278.82,8839.0,278.47,278.92,278.37,278.82,8839.0
2025-05-12 15:05:00,278.81,278.97,278.63,278.63,13386.0,278.81,278.97,278.63,278.63,13386.0
2025-05-12 15:10:00,278.62,279.05,278.61,278.85,14984.0,278.62,279.05,278.61,278.85,14984.0
2025-05-12 15:15:00,278.86,279.16,278.77,279.09,14673.0,278.86,279.16,278.77,279.09,14673.0
2025-05-12 15:20:00,279.09,279.66,279.02,279.44,15405.0,279.09,279.66,279.02,279.44,15405.0
2025-05-12 15:25:00,279.44,279.89,279.44,279.77,17550.0,279.44,279.89,279.44,279.77,17550.0
2025-05-12 15:30:00,279.83,279.94,279.45,279.47,18481.0,279.83,279.94,279.45,279.47,18481.0
2025-05-12 15:35:00,279.47,279.84,279.44,279.52,23979.0,279.47,279.84,279.44,279.52,23979.0
2025-05-12 15:40:00,279.49,279.58,279.24,279.55,22216.0,279.49,279.58,279.24,279.55,22216.0
2025-05-12 15:45:00,279.5,279.58,279.2,279.32,30173.0,279.5,279.58,279.2,279.32,30173.0
2025-05-12 15:50:00,279.28,279.96,279.09,279.75,42143.0,279.28,279.96,279.09,279.75,42143.0
2025-05-12 15:55:00,279.78,280.57,279.37,280.36,184987.0,279.78,280.57,279.37,280.36,184987.0
2025-05-13 09:30:00,280.31,281.8,279.5,279.71,29597.0,280.31,281.8,279.5,279.71,29597.0
2025-05-13 09:35:00,280.29,282.57,279.4,281.65,21689.0,280.29,282.57,279.4,281.65,21689.0
2025-05-13 09:40:00,281.76,282.28,281.24,281.76,10368.0,281.76,282.28,281.24,281.76,10368.0
2025-05-13 09:45:00,281.76,282.57,281.47,282.46,28328.0,281.76,282.57,281.47,282.46,28328.0
2025-05-13 09:50:00,282.19,282.35,281.41,281.41,11408.0,282.19,282.35,281.41,281.41,11408.0
2025-05-13 09:55:00,281.47,282.12,281.45,282.01,13653.0,281.47,282.12,281.45,282.01,13653.0
2025-05-13 10:00:00,282.01,282.33,281.37,281.46,10687.0,282.01,282.33,281.37,281.46,10687.0
2025-05-13 10:05:00,281.34,281.56,281.0,281.26,15104.0,281.34,281.56,281.0,281.26,15104.0
2025-05-13 10:10:00,281.42,282.15,281.37,282.01,54424.0,281.42,282.15,281.37,282.01,54424.0
2025-05-13 10:15:00,282.09,282.16,281.66,281.85,152297.0,282.09,282.16,281.66,281.85,152297.0
2025-05-13 10:20:00,281.98,282.94,281.78,282.75,21785.0,281.98,282.94,281.78,282.75,21785.0
2025-05-13 10:25:00,282.75,283.14,282.71,282.79,24848.0,282.75,283.14,282.71,282.79,24848.0
2025-05-13 10:30:00,282.79,282.79,281.61,281.61,14138.0,282.79,282.79,281.61,281.61,14138.0
2025-05-13 10:35:00,281.44,281.57,281.13,281.13,8492.0,281.44,281.57,281.13,281.13,8492.0
2025-05-13 10:40:00,281.36,281.86,281.27,281.64,8049.0,281.36,281.86,281.27,281.64,8049.0
2025-05-13 10:45:00,281.81,282.0,281.45,281.59,9066.0,281.81,282.0,281.45,281.59,9066.0
2025-05-13 10:50:00,281.49,281.7,281.46,281.56,4160.0,281.49,281.7,281.46,281.56,4160.0
2025-05-13 10:55:00,281.4,281.56,281.0,281.11,76694.0,281.4,281.56,281.0,281.11,76694.0
2025-05-13 11:00:00,281.22,282.26,281.11,282.19,20464.0,281.22,282.26,281.11,282.19,20464.0
2025-05-13 11:05:00,281.99,282.51,281.98,282.31,13687.0,281.99,282.51,281.98,282.31,13687.0
2025-05-13 11:10:00,282.31,282.31,281.74,281.81,13693.0,282.31,282.31,281.74,281.81,13693.0
2025-05-13 11:15:00,281.8,282.15,281.51,282.15,6338.0,281.8,282.15,281.51,282.15,6338.0
2025-05-13 11:20:00,282.28,282.5,282.13,282.5,8656.0,282.28,282.5,282.13,282.5,8656.0
2025-05-13 11:25:00,282.5,282.58,282.08,282.49,89089.0,282.5,282.58,282.08,282.49,89089.0
2025-05-13 11:30:00,282.41,282.41,282.21,282.28,5750.0,282.41,282.41,282.21,282.28,5750.0
2025-05-13 11:35:00,282.4,282.48,282.15,282.23,12216.0,282.4,282.48,282.15,282.23,12216.0
2025-05-13 11:40:00,282.16,282.23,281.83,282.17,18247.0,282.16,282.23,281.83,282.17,18247.0
2025-05-13 11:45:00,282.1,282.45,281.99,281.99,10412.0,282.1,282.45,281.99,281.99,10412.0
2025-05-13 11:50:00,281.96,282.0,281.77,282.0,8568.0,281.96,282.0,281.77,282.0,8568.0
2025-05-13 11:55:00,282.0,282.0,281.89,281.92,4210.0,282.0,282.0,281.89,281.92,4210.0
2025-05-13 12:00:00,281.9,282.25,281.79,282.25,18588.0,281.9,282.25,281.79,282.25,18588.0
2025-05-13 12:05:00,282.33,282.33,282.03,282.11,6885.0,282.33,282.33,282.03,282.11,6885.0
2025-05-13 12:10:00,282.12,282.18,281.81,281.85,14325.0,282.12,282.18,281.81,281.85,14325.0
2025-05-13 12:15:00,282.0,282.0,281.54,281.62,4072.0,282.0,282.0,281.54,281.62,4072.0
2025-05-13 12:20:00,281.55,281.88,281.48,281.88,9736.0,281.55,281.88,281.48,281.88,9736.0
2025-05-13 12:25:00,281.81,281.84,281.72,281.81,2100.0,281.81,281.84,281.72,281.81,2100.0
2025-05-13 12:30:00,281.83,282.25,281.81,282.19,7048.0,281.83,282.25,281.81,282.19,7048.0
2025-05-13 12:35:00,282.19,282.21,281.7,281.71,3019.0,282.19,282.21,281.7,281.71,3019.0
2025-05-13 12:40:00,281.69,281.83,281.69,281.75,2218.0,281.69,281.83,281.69,281.75,2218.0
2025-05-13 12:45:00,281.75,281.81,281.62,281.63,5257.0,281.75,281.81,281.62,281.63,5257.0
2025-05-13 12:50:00,281.62,281.8,281.62,281.75,3731.0,281.62,281.8,281.62,281.75,3731.0
2025-05-13 12:55:00,281.87,282.26,281.84,282.11,7181.0,281.87,282.26,281.84,282.11,7181.0
2025-05-13 13:00:00,282.1,282.15,281.89,282.13,9921.0,282.1,282.15,281.89,282.13,9921.0
2025-05-13 13:05:00,282.23,282.33,282.18,282.22,3695.0,282.23,282.33,282.18,282.22,3695.0
2025-05-13 13:10:00,282.25,282.5,282.2,282.26,5100.0,282.25,282.5,282.2,282.26,5100.0
2025-05-13 13:15:00,282.31,282.6,282.3,282.5,3644.0,282.31,282.6,282.3,282.5,3644.0
2025-05-13 13:20:00,282.45,282.89,282.44,282.88,6457.0,282.45,282.89,282.44,282.88,6457.0
2025-05-13 13:25:00,282.79,283.0,282.7,283.0,6239.0,282.79,283.0,282.7,283.0,6239.0
2025-05-13 13:30:00,283.0,283.1,282.88,283.05,12061.0,283.0,283.1,282.88,283.05,12061.0
2025-05-13 13:35:00,283.12,283.12,282.67,282.77,3598.0,283.12,283.12,282.67,282.77,3598.0
2025-05-13 13:40:00,282.6,282.79,282.58,282.75,7520.0,282.6,282.79,282.58,282.75,7520.0
2025-05-13 13:45:00,282.62,282.79,282.45,282.63,3799.0,282.62,282.79,282.45,282.63,3799.0
2025-05-13 13:50:00,282.63,282.75,282.49,282.56,4349.0,282.63,282.75,282.49,282.56,4349.0
2025-05-13 13:55:00,282.56,282.86,282.49,282.86,12935.0,282.56,282.86,282.49,282.86,12935.0
2025-05-13 14:00:00,282.92,283.13,282.71,283.09,5636.0,282.92,283.13,282.71,283.09,5636.0
2025-05-13 14:05:00,283.14,283.26,282.76,283.07,10334.0,283.14,283.26,282.76,283.07,10334.0
2025-05-13 14:10:00,283.02,283.04,282.87,282.96,2416.0,283.02,283.04,282.87,282.96,2416.0
2025-05-13 14:15:00,282.84,282.87,282.62,282.79,6083.0,282.84,282.87,282.62,282.79,6083.0
2025-05-13 14:20:00,282.72,282.84,282.53,282.59,6716.0,282.72,282.84,282.53,282.59,6716.0
2025-05-13 14:25:00,282.57,282.6,282.36,282.38,12602.0,282.57,282.6,282.36,282.38,12602.0
2025-05-13 14:30:00,282.28,282.62,282.27,282.6,8701.0,282.28,282.62,282.27,282.6,8701.0
2025-05-13 14:35:00,282.68,282.68,282.42,282.42,5724.0,282.68,282.68,282.42,282.42,5724.0
2025-05-13 14:40:00,282.56,282.73,282.4,282.73,8476.0,282.56,282.73,282.4,282.73,8476.0
2025-05-13 14:45:00,282.75,282.94,282.73,282.94,4628.0,282.75,282.94,282.73,282.94,4628.0
2025-05-13 14:50:00,282.94,283.04,282.81,282.86,10236.0,282.94,283.04,282.81,282.86,10236.0
2025-05-13 14:55:00,282.88,282.96,282.71,282.79,15215.0,282.88,282.96,282.71,282.79,15215.0
2025-05-13 15:00:00,282.82,282.88,282.5,282.6,3929.0,282.82,282.88,282.5,282.6,3929.0
2025-05-13 15:05:00,282.4,282.84,282.39,282.84,8540.0,282.4,282.84,282.39,282.84,8540.0
2025-05-13 15:10:00,282.69,282.95,282.69,282.95,18996.0,282.69,282.95,282.69,282.95,18996.0
2025-05-13 15:15:00,282.97,283.2,282.93,283.03,25269.0,282.97,283.2,282.93,283.03,25269.0
2025-05-13 15:20:00,283.13,283.75,283.13,283.67,94898.0,283.13,283.75,283.13,283.67,94898.0
2025-05-13 15:25:00,283.73,283.82,283.54,283.75,10467.0,283.73,283.82,283.54,283.75,10467.0
2025-05-13 15:30:00,283.76,284.23,283.74,284.18,22809.0,283.76,284.23,283.74,284.18,22809.0
2025-05-13 15:35:00,284.11,284.57,284.1,284.57,71814.0,284.11,284.57,284.1,284.57,71814.0
2025-05-13 15:40:00,284.4,285.08,284.4,284.74,44242.0,284.4,285.08,284.4,284.74,44242.0
2025-05-13 15:45:00,284.67,284.72,283.29,283.79,160623.0,284.67,284.72,283.29,283.79,160623.0
2025-05-13 15:50:00,283.62,283.62,282.88,282.88,38409.0,283.62,283.62,282.88,282.88,38409.0
2025-05-13 15:55:00,282.81,282.97,282.49,282.59,130687.0,282.81,282.97,282.49,282.59,130687.0
2025-05-14 09:30:00,283.73,284.48,282.23,282.61,38948.0,283.73,284.48,282.23,282.61,38948.0
2025-05-14 09:35:00,282.62,283.05,281.71,281.89,16035.0,282.62,283.05,281.71,281.89,16035.0
2025-05-14 09:40:00,281.87,282.03,280.25,280.6,20600.0,281.87,282.03,280.25,280.6,20600.0
2025-05-14 09:45:00,280.32,280.64,279.14,279.14,20499.0,280.32,280.64,279.14,279.14,20499.0
2025-05-14 09:50:00,279.25,279.85,278.56,279.61,28141.0,279.25,279.85,278.56,279.61,28141.0
2025-05-14 09:55:00,279.42,280.19,279.06,280.15,17604.0,279.42,280.19,279.06,280.15,17604.0
2025-05-14 10:00:00,280.05,280.22,279.37,279.37,17488.0,280.05,280.22,279.37,279.37,17488.0
2025-05-14 10:05:00,279.25,279.63,279.11,279.59,11465.0,279.25,279.63,279.11,279.59,11465.0
2025-05-14 10:10:00,279.6,279.63,278.88,278.92,10305.0,279.6,279.63,278.88,278.92,10305.0
2025-05-14 10:15:00,278.79,279.5,278.5,279.34,16036.0,278.79,279.5,278.5,279.34,16036.0
2025-05-14 10:20:00,279.33,279.84,279.33,279.69,8180.0,279.33,279.84,279.33,279.69,8180.0
2025-05-14 10:25:00,279.59,280.01,279.53,280.01,3553.0,279.59,280.01,279.53,280.01,3553.0
2025-05-14 10:30:00,279.99,280.11,279.28,279.31,5434.0,279.99,280.11,279.28,279.31,5434.0
2025-05-14 10:35:00,279.38,279.79,279.26,279.79,3199.0,279.38,279.79,279.26,279.79,3199.0
2025-05-14 10:40:00,279.84,280.03,279.84,279.85,15264.0,279.84,280.03,279.84,279.85,15264.0
2025-05-14 10:45:00,279.93,279.93,279.33,279.61,2652.0,279.93,279.93,279.33,279.61,2652.0
2025-05-14 10:50:00,279.44,279.66,279.21,279.33,7305.0,279.44,279.66,279.21,279.33,7305.0
2025-05-14 10:55:00,279.31,279.46,279.09,279.28,6680.0,279.31,279.46,279.09,279.28,6680.0
2025-05-14 11:00:00,279.27,279.28,278.45,278.46,6794.0,279.27,279.28,278.45,278.46,6794.0
2025-05-14 11:05:00,278.56,278.73,278.35,278.72,10776.0,278.56,278.73,278.35,278.72,10776.0
2025-05-14 11:10:00,278.59,278.71,278.32,278.54,6871.0,278.59,278.71,278.32,278.54,6871.0
2025-05-14 11:15:00,278.54,278.86,278.45,278.86,6656.0,278.54,278.86,278.45,278.86,6656.0
2025-05-14 11:20:00,278.95,279.26,278.88,279.12,7668.0,278.95,279.26,278.88,279.12,7668.0
2025-05-14 11:25:00,279.09,279.46,279.03,279.33,7127.0,279.09,279.46,279.03,279.33,7127.0
2025-05-14 11:30:00,279.35,279.95,279.35,279.56,17130.0,279.35,279.95,279.35,279.56,17130.0
2025-05-14 11:35:00,279.56,279.57,279.3,279.4,7026.0,279.56,279.57,279.3,279.4,7026.0
2025-05-14 11:40:00,279.3,279.48,279.2,279.28,2117.0,279.3,279.48,279.2,279.28,2117.0
2025-05-14 11:45:00,279.32,279.33,278.94,279.11,5949.0,279.32,279.33,278.94,279.11,5949.0
2025-05-14 11:50:00,279.06,279.24,278.93,279.16,6367.0,279.06,279.24,278.93,279.16,6367.0
2025-05-14 11:55:00,279.16,279.57,279.15,279.41,50400.0,279.16,279.57,279.15,279.41,50400.0
2025-05-14 12:00:00,279.46,279.66,279.36,279.51,12933.0,279.46,279.66,279.36,279.51,12933.0
2025-05-14 12:05:00,279.57,279.58,279.5,279.53,3631.0,279.57,279.58,279.5,279.53,3631.0
2025-05-14 12:10:00,279.53,279.65,279.23,279.29,11939.0,279.53,279.65,279.23,279.29,11939.0
2025-05-14 12:15:00,279.3,279.43,279.27,279.34,7391.0,279.3,279.43,279.27,279.34,7391.0
2025-05-14 12:20:00,279.33,279.43,279.2,279.22,10709.0,279.33,279.43,279.2,279.22,10709.0
2025-05-14 12:25:00,279.31,279.37,279.14,279.21,2890.0,279.31,279.37,279.14,279.21,2890.0
2025-05-14 12:30:00,279.11,279.15,278.97,279.0,9927.0,279.11,279.15,278.97,279.0,9927.0
2025-05-14 12:35:00,279.06,279.23,278.99,279.04,4533.0,279.06,279.23,278.99,279.04,4533.0
2025-05-14 12:40:00,279.02,279.06,278.9,279.03,6553.0,279.02,279.06,278.9,279.03,6553.0
2025-05-14 12:45:00,279.03,279.93,279.03,279.9,20498.0,279.03,279.93,279.03,279.9,20498.0
2025-05-14 12:50:00,280.0,280.0,279.75,279.88,3356.0,280.0,280.0,279.75,279.88,3356.0
2025-05-14 12:55:00,279.85,279.93,279.76,279.88,5212.0,279.85,279.93,279.76,279.88,5212.0
2025-05-14 13:00:00,279.82,279.82,279.5,279.74,3963.0,279.82,279.82,279.5,279.74,3963.0
2025-05-14 13:05:00,279.67,279.75,279.59,279.69,4316.0,279.67,279.75,279.59,279.69,4316.0
2025-05-14 13:10:00,279.56,279.88,279.56,279.68,10309.0,279.56,279.88,279.56,279.68,10309.0
2025-05-14 13:15:00,279.72,279.74,279.57,279.65,3576.0,279.72,279.74,279.57,279.65,3576.0
2025-05-14 13:20:00,279.7,279.78,279.6,279.75,6773.0,279.7,279.78,279.6,279.75,6773.0
2025-05-14 13:25:00,279.68,279.85,279.67,279.68,6314.0,279.68,279.85,279.67,279.68,6314.0
2025-05-14 13:30:00,279.69,279.78,279.46,279.67,20436.0,279.69,279.78,279.46,279.67,20436.0
2025-05-14 13:35:00,279.66,279.73,279.57,279.57,16903.0,279.66,279.73,279.57,279.57,16903.0
2025-05-14 13:40:00,279.58,279.66,279.39,279.39,4339.0,279.58,279.66,279.39,279.39,4339.0
2025-05-14 13:45:00,279.33,279.51,279.3,279.46,3661.0,279.33,279.51,279.3,279.46,3661.0
2025-05-14 13:50:00,279.47,279.6,279.39,279.6,11786.0,279.47,279.6,279.39,279.6,11786.0
2025-05-14 13:55:00,279.55,279.7,279.5,279.68,3476.0,279.55,279.7,279.5,279.68,3476.0
2025-05-14 14:00:00,279.71,279.73,279.38,279.55,9040.0,279.71,279.73,279.38,279.55,9040.0
2025-05-14 14:05:00,279.53,279.97,279.53,279.97,18330.0,279.53,279.97,279.53,279.97,18330.0
2025-05-14 14:10:00,279.97,280.13,279.95,280.05,7106.0,279.97,280.13,279.95,280.05,7106.0
2025-05-14 14:15:00,280.05,280.13,279.95,280.03,10430.0,280.05,280.13,279.95,280.03,10430.0
2025-05-14 14:20:00,280.04,280.05,279.64,279.73,4057.0,280.04,280.05,279.64,279.73,4057.0
2025-05-14 14:25:00,279.67,279.96,279.53,279.61,8698.0,279.67,279.96,279.53,279.61,8698.0
2025-05-14 14:30:00,279.61,279.77,279.4,279.76,14494.0,279.61,279.77,279.4,279.76,14494.0
2025-05-14 14:35:00,279.77,279.78,279.59,279.71,4741.0,279.77,279.78,279.59,279.71,4741.0
2025-05-14 14:40:00,279.69,279.78,279.59,279.7,9300.0,279.69,279.78,279.59,279.7,9300.0
2025-05-14 14:45:00,279.73,279.75,279.54,279.63,7122.0,279.73,279.75,279.54,279.63,7122.0
2025-05-14 14:50:00,279.63,279.63,279.39,279.46,3975.0,279.63,279.63,279.39,279.46,3975.0
2025-05-14 14:55:00,279.36,279.41,279.19,279.36,14220.0,279.36,279.41,279.19,279.36,14220.0
2025-05-14 15:00:00,279.45,279.45,279.27,279.35,4860.0,279.45,279.45,279.27,279.35,4860.0
2025-05-14 15:05:00,279.32,279.35,279.09,279.28,4350.0,279.32,279.35,279.09,279.28,4350.0
2025-05-14 15:10:00,279.33,279.38,279.21,279.21,11789.0,279.33,279.38,279.21,279.21,11789.0
2025-05-14 15:15:00,279.28,279.43,279.28,279.36,11099.0,279.28,279.43,279.28,279.36,11099.0
2025-05-14 15:20:00,279.33,279.4,278.68,278.68,7182.0,279.33,279.4,278.68,278.68,7182.0
2025-05-14 15:25:00,278.7,278.91,278.66,278.85,8879.0,278.7,278.91,278.66,278.85,8879.0
2025-05-14 15:30:00,278.75,278.82,278.47,278.63,13419.0,278.75,278.82,278.47,278.63,13419.0
2025-05-14 15:35:00,278.68,278.73,278.41,278.52,16364.0,278.68,278.73,278.41,278.52,16364.0
2025-05-14 15:40:00,278.53,278.72,278.4,278.5,18394.0,278.53,278.72,278.4,278.5,18394.0
2025-05-14 15:45:00,278.46,278.64,278.21,278.64,27278.0,278.46,278.64,278.21,278.64,27278.0
2025-05-14 15:50:00,278.65,278.78,278.32,278.38,28241.0,278.65,278.78,278.32,278.38,28241.0
2025-05-14 15:55:00,278.41,278.45,277.48,278.14,122987.0,278.41,278.45,277.48,278.14,122987.0
2025-05-15 09:30:00,278.85,279.82,277.88,279.4,48915.0,278.85,279.82,277.88,279.4,48915.0
2025-05-15 09:35:00,279.29,280.23,279.13,280.09,20970.0,279.29,280.23,279.13,280.09,20970.0
2025-05-15 09:40:00,280.0,281.18,279.85,280.83,25739.0,280.0,281.18,279.85,280.83,25739.0
2025-05-15 09:45:00,280.98,281.11,280.58,280.87,40811.0,280.98,281.11,280.58,280.87,40811.0
2025-05-15 09:50:00,280.87,281.3,280.47,280.54,122568.0,280.87,281.3,280.47,280.54,122568.0
2025-05-15 09:55:00,280.26,280.85,280.05,280.7,190059.0,280.26,280.85,280.05,280.7,190059.0
2025-05-15 10:00:00,280.71,280.91,280.03,280.04,50280.0,280.71,280.91,280.03,280.04,50280.0
2025-05-15 10:05:00,280.03,280.92,280.01,280.7,53151.0,280.03,280.92,280.01,280.7,53151.0
2025-05-15 10:10:00,280.73,280.81,280.1,280.48,38232.0,280.73,280.81,280.1,280.48,38232.0
2025-05-15 10:15:00,280.52,280.75,280.0,280.13,55279.0,280.52,280.75,280.0,280.13,55279.0
2025-05-15 10:20:00,280.15,280.73,280.15,280.71,168872.0,280.15,280.73,280.15,280.71,168872.0
2025-05-15 10:25:00,280.73,280.98,280.7,280.79,30631.0,280.73,280.98,280.7,280.79,30631.0
2025-05-15 10:30:00,280.79,281.0,280.71,280.88,20176.0,280.79,281.0,280.71,280.88,20176.0
2025-05-15 10:35:00,281.0,281.0,280.61,280.79,36072.0,281.0,281.0,280.61,280.79,36072.0
2025-05-15 10:40:00,280.78,280.78,279.61,279.74,13182.0,280.78,280.78,279.61,279.74,13182.0
2025-05-15 10:45:00,279.96,279.96,279.52,279.79,8650.0,279.96,279.96,279.52,279.79,8650.0
2025-05-15 10:50:00,279.79,279.96,279.21,279.41,7295.0,279.79,279.96,279.21,279.41,7295.0
2025-05-15 10:55:00,279.42,279.92,279.15,279.3,8169.0,279.42,279.92,279.15,279.3,8169.0
2025-05-15 11:00:00,279.31,279.53,278.48,278.93,18050.0,279.31,279.53,278.48,278.93,18050.0
2025-05-15 11:05:00,278.99,279.08,278.7,278.88,7482.0,278.99,279.08,278.7,278.88,7482.0
2025-05-15 11:10:00,278.85,279.56,278.85,279.45,21571.0,278.85,279.56,278.85,279.45,21571.0
2025-05-15 11:15:00,279.48,279.77,279.45,279.69,6856.0,279.48,279.77,279.45,279.69,6856.0
2025-05-15 11:20:00,279.6,279.92,279.6,279.67,5808.0,279.6,279.92,279.6,279.67,5808.0
2025-05-15 11:25:00,279.6,279.91,279.48,279.65,20652.0,279.6,279.91,279.48,279.65,20652.0
2025-05-15 11:30:00,279.65,279.73,279.45,279.5,7985.0,279.65,279.73,279.45,279.5,7985.0
2025-05-15 11:35:00,279.42,279.61,279.3,279.55,6124.0,279.42,279.61,279.3,279.55,6124.0
2025-05-15 11:40:00,279.55,279.75,279.49,279.58,21202.0,279.55,279.75,279.49,279.58,21202.0
2025-05-15 11:45:00,279.56,279.61,279.25,279.41,17639.0,279.56,279.61,279.25,279.41,17639.0
2025-05-15 11:50:00,279.41,279.61,279.15,279.59,9930.0,279.41,279.61,279.15,279.59,9930.0
2025-05-15 11:55:00,279.54,279.77,279.33,279.75,324676.0,279.54,279.77,279.33,279.75,324676.0
2025-05-15 12:00:00,279.75,280.13,279.73,279.88,10082.0,279.75,280.13,279.73,279.88,10082.0
2025-05-15 12:05:00,279.87,280.29,279.81,280.25,40927.0,279.87,280.29,279.81,280.25,40927.0
2025-05-15 12:10:00,280.25,280.59,280.05,280.48,10830.0,280.25,280.59,280.05,280.48,10830.0
2025-05-15 12:15:00,280.48,280.52,279.83,279.85,35172.0,280.48,280.52,279.83,279.85,35172.0
2025-05-15 12:20:00,279.83,280.02,279.79,279.91,11425.0,279.83,280.02,279.79,279.91,11425.0
2025-05-15 12:25:00,279.79,279.85,279.54,279.54,8218.0,279.79,279.85,279.54,279.54,8218.0
2025-05-15 12:30:00,279.49,279.55,279.0,279.11,13658.0,279.49,279.55,279.0,279.11,13658.0
2025-05-15 12:35:00,279.09,279.21,278.82,278.82,5340.0,279.09,279.21,278.82,278.82,5340.0
2025-05-15 12:40:00,278.81,279.02,278.81,278.92,7978.0,278.81,279.02,278.81,278.92,7978.0
2025-05-15 12:45:00,278.92,279.18,278.92,279.18,4169.0,278.92,279.18,278.92,279.18,4169.0
2025-05-15 12:50:00,279.2,279.34,279.01,279.29,5408.0,279.2,279.34,279.01,279.29,5408.0
2025-05-15 12:55:00,279.42,279.54,279.26,279.54,4935.0,279.42,279.54,279.26,279.54,4935.0
2025-05-15 13:00:00,279.54,279.61,279.22,279.49,26506.0,279.54,279.61,279.22,279.49,26506.0
2025-05-15 13:05:00,279.5,279.73,279.33,279.42,10077.0,279.5,279.73,279.33,279.42,10077.0
2025-05-15 13:10:00,279.42,279.46,279.24,279.29,4922.0,279.42,279.46,279.24,279.29,4922.0
2025-05-15 13:15:00,279.23,279.33,279.13,279.27,17524.0,279.23,279.33,279.13,279.27,17524.0
2025-05-15 13:20:00,279.31,279.31,279.07,279.21,13405.0,279.31,279.31,279.07,279.21,13405.0
2025-05-15 13:25:00,279.12,279.18,278.97,278.99,32291.0,279.12,279.18,278.97,278.99,32291.0
2025-05-15 13:30:00,279.05,279.31,278.91,279.27,36398.0,279.05,279.31,278.91,279.27,36398.0
2025-05-15 13:35:00,279.21,279.31,279.12,279.22,6940.0,279.21,279.31,279.12,279.22,6940.0
2025-05-15 13:40:00,279.3,279.39,279.12,279.15,13721.0,279.3,279.39,279.12,279.15,13721.0
2025-05-15 13:45:00,279.18,279.24,278.99,279.21,10701.0,279.18,279.24,278.99,279.21,10701.0
2025-05-15 13:50:00,279.11,279.66,279.1,279.44,66196.0,279.11,279.66,279.1,279.44,66196.0
2025-05-15 13:55:00,279.43,279.62,279.2,279.32,35756.0,279.43,279.62,279.2,279.32,35756.0
2025-05-15 14:00:00,279.24,279.58,279.24,279.46,207861.0,279.24,279.58,279.24,279.46,207861.0
2025-05-15 14:05:00,279.5,279.87,279.45,279.8,13478.0,279.5,279.87,279.45,279.8,13478.0
2025-05-15 14:10:00,279.73,280.0,279.69,280.0,12617.0,279.73,280.0,279.69,280.0,12617.0
2025-05-15 14:15:00,280.0,280.35,279.86,280.14,26322.0,280.0,280.35,279.86,280.14,26322.0
2025-05-15 14:20:00,280.16,280.25,280.08,280.22,16896.0,280.16,280.25,280.08,280.22,16896.0
2025-05-15 14:25:00,280.17,280.53,280.17,280.44,15410.0,280.17,280.53,280.17,280.44,15410.0
2025-05-15 14:30:00,280.45,280.77,280.34,280.62,15071.0,280.45,280.77,280.34,280.62,15071.0
2025-05-15 14:35:00,280.62,280.97,280.61,280.87,8821.0,280.62,280.97,280.61,280.87,8821.0
2025-05-15 14:40:00,280.91,281.26,280.82,280.89,19366.0,280.91,281.26,280.82,280.89,19366.0
2025-05-15 14:45:00,280.98,281.44,280.84,281.31,39469.0,280.98,281.44,280.84,281.31,39469.0
2025-05-15 14:50:00,281.31,281.41,281.26,281.34,16356.0,281.31,281.41,281.26,281.34,16356.0
2025-05-15 14:55:00,281.33,281.36,281.18,281.3,26588.0,281.33,281.36,281.18,281.3,26588.0
2025-05-15 15:00:00,281.26,281.59,281.23,281.4,26406.0,281.26,281.59,281.23,281.4,26406.0
2025-05-15 15:05:00,281.41,281.49,281.29,281.36,20082.0,281.41,281.49,281.29,281.36,20082.0
2025-05-15 15:10:00,281.33,281.61,281.32,281.56,31152.0,281.33,281.61,281.32,281.56,31152.0
2025-05-15 15:15:00,281.5,281.84,281.47,281.66,33609.0,281.5,281.84,281.47,281.66,33609.0
2025-05-15 15:20:00,281.6,281.67,281.12,281.23,60397.0,281.6,281.67,281.12,281.23,60397.0
2025-05-15 15:25:00,281.17,281.35,280.92,281.13,151558.0,281.17,281.35,280.92,281.13,151558.0
2025-05-15 15:30:00,281.08,281.3,280.91,281.04,25705.0,281.08,281.3,280.91,281.04,25705.0
2025-05-15 15:35:00,281.04,281.22,280.78,280.84,21388.0,281.04,281.22,280.78,280.84,21388.0
2025-05-15 15:40:00,280.84,280.84,280.62,280.78,24924.0,280.84,280.84,280.62,280.78,24924.0
2025-05-15 15:45:00,280.78,280.85,280.64,280.7,31312.0,280.78,280.85,280.64,280.7,31312.0
2025-05-15 15:50:00,280.74,280.86,280.22,280.25,75990.0,280.74,280.86,280.22,280.25,75990.0
2025-05-15 15:55:00,280.28,281.17,280.22,281.15,249250.0,280.28,281.17,280.22,281.15,249250.0
2025-05-16 09:30:00,280.85,282.38,280.84,281.59,146050.0,280.85,282.38,280.84,281.59,146050.0
2025-05-16 09:35:00,281.59,282.28,281.35,281.45,9403.0,281.59,282.28,281.35,281.45,9403.0
2025-05-16 09:40:00,281.44,281.75,280.8,281.1,13104.0,281.44,281.75,280.8,281.1,13104.0
2025-05-16 09:45:00,281.18,282.62,281.14,282.01,15304.0,281.18,282.62,281.14,282.01,15304.0
2025-05-16 09:50:00,281.97,282.22,281.91,282.16,15073.0,281.97,282.22,281.91,282.16,15073.0
2025-05-16 09:55:00,282.25,282.94,282.1,282.94,9179.0,282.25,282.94,282.1,282.94,9179.0
2025-05-16 10:00:00,282.71,283.23,282.47,282.95,18165.0,282.71,283.23,282.47,282.95,18165.0
2025-05-16 10:05:00,282.95,283.08,282.39,282.41,11169.0,282.95,283.08,282.39,282.41,11169.0
2025-05-16 10:10:00,282.37,282.47,281.91,281.91,5600.0,282.37,282.47,281.91,281.91,5600.0
2025-05-16 10:15:00,281.9,282.44,281.77,282.32,22276.0,281.9,282.44,281.77,282.32,22276.0
2025-05-16 10:20:00,282.33,283.0,282.03,282.88,9398.0,282.33,283.0,282.03,282.88,9398.0
2025-05-16 10:25:00,282.98,282.99,282.6,282.72,20303.0,282.98,282.99,282.6,282.72,20303.0
2025-05-16 10:30:00,282.72,283.39,282.69,283.35,18288.0,282.72,283.39,282.69,283.35,18288.0
2025-05-16 10:35:00,283.35,283.55,283.2,283.36,11867.0,283.35,283.55,283.2,283.36,11867.0
2025-05-16 10:40:00,283.47,284.03,283.29,283.94,18732.0,283.47,284.03,283.29,283.94,18732.0
2025-05-16 10:45:00,283.88,284.75,283.86,283.97,30264.0,283.88,284.75,283.86,283.97,30264.0
2025-05-16 10:50:00,283.99,284.71,283.8,284.46,36470.0,283.99,284.71,283.8,284.46,36470.0
2025-05-16 10:55:00,284.42,284.76,284.03,284.13,73948.0,284.42,284.76,284.03,284.13,73948.0
2025-05-16 11:00:00,284.13,285.1,284.04,285.07,11192.0,284.13,285.1,284.04,285.07,11192.0
2025-05-16 11:05:00,285.07,285.13,284.68,284.79,9968.0,285.07,285.13,284.68,284.79,9968.0
2025-05-16 11:10:00,284.88,285.0,284.7,284.88,12397.0,284.88,285.0,284.7,284.88,12397.0
2025-05-16 11:15:00,284.97,285.6,284.97,285.6,7283.0,284.97,285.6,284.97,285.6,7283.0
2025-05-16 11:20:00,285.59,285.6,285.16,285.29,16404.0,285.59,285.6,285.16,285.29,16404.0
2025-05-16 11:25:00,285.31,285.84,285.13,285.84,4550.0,285.31,285.84,285.13,285.84,4550.0
2025-05-16 11:30:00,285.83,285.83,284.97,285.59,18962.0,285.83,285.83,284.97,285.59,18962.0
2025-05-16 11:35:00,285.51,285.78,285.27,285.48,7976.0,285.51,285.78,285.27,285.48,7976.0
2025-05-16 11:40:00,285.47,285.47,284.8,284.86,7574.0,285.47,285.47,284.8,284.86,7574.0
2025-05-16 11:45:00,284.86,284.86,284.19,284.31,9977.0,284.86,284.86,284.19,284.31,9977.0
2025-05-16 11:50:00,284.36,284.52,284.14,284.44,15583.0,284.36,284.52,284.14,284.44,15583.0
2025-05-16 11:55:00,284.41,284.72,284.41,284.51,7957.0,284.41,284.72,284.41,284.51,7957.0
2025-05-16 12:00:00,284.51,285.28,284.51,285.15,5789.0,284.51,285.28,284.51,285.15,5789.0
2025-05-16 12:05:00,285.16,285.26,285.08,285.24,10754.0,285.16,285.26,285.08,285.24,10754.0
2025-05-16 12:10:00,285.19,285.34,285.16,285.27,15321.0,285.19,285.34,285.16,285.27,15321.0
2025-05-16 12:15:00,285.39,285.39,284.95,285.07,6163.0,285.39,285.39,284.95,285.07,6163.0
2025-05-16 12:20:00,285.12,285.31,285.04,285.29,9400.0,285.12,285.31,285.04,285.29,9400.0
2025-05-16 12:25:00,285.25,285.34,285.07,285.07,5554.0,285.25,285.34,285.07,285.07,5554.0
2025-05-16 12:30:00,285.19,285.54,285.12,285.31,14880.0,285.19,285.54,285.12,285.31,14880.0
2025-05-16 12:35:00,285.27,285.56,285.25,285.45,7965.0,285.27,285.56,285.25,285.45,7965.0
2025-05-16 12:40:00,285.45,285.68,285.11,285.11,12844.0,285.45,285.68,285.11,285.11,12844.0
2025-05-16 12:45:00,285.21,285.21,284.62,284.63,14629.0,285.21,285.21,284.62,284.63,14629.0
2025-05-16 12:50:00,284.69,285.03,284.67,284.91,9822.0,284.69,285.03,284.67,284.91,9822.0
2025-05-16 12:55:00,285.03,285.19,284.99,285.09,8093.0,285.03,285.19,284.99,285.09,8093.0
2025-05-16 13:00:00,285.13,285.4,284.9,285.33,5943.0,285.13,285.4,284.9,285.33,5943.0
2025-05-16 13:05:00,285.3,285.32,285.18,285.18,6529.0,285.3,285.32,285.18,285.18,6529.0
2025-05-16 13:10:00,285.17,285.17,284.83,285.01,11219.0,285.17,285.17,284.83,285.01,11219.0
2025-05-16 13:15:00,284.93,285.19,284.83,284.88,99337.0,284.93,285.19,284.83,284.88,99337.0
2025-05-16 13:20:00,285.01,285.18,285.01,285.14,2859.0,285.01,285.18,285.01,285.14,2859.0
2025-05-16 13:25:00,285.13,285.65,285.1,285.63,6767.0,285.13,285.65,285.1,285.63,6767.0
2025-05-16 13:30:00,285.64,285.86,285.46,285.48,6050.0,285.64,285.86,285.46,285.48,6050.0
2025-05-16 13:35:00,285.57,285.74,285.44,285.56,7819.0,285.57,285.74,285.44,285.56,7819.0
2025-05-16 13:40:00,285.72,285.94,285.35,285.5,7418.0,285.72,285.94,285.35,285.5,7418.0
2025-05-16 13:45:00,285.46,285.57,285.35,285.5,6957.0,285.46,285.57,285.35,285.5,6957.0
2025-05-16 13:50:00,285.5,285.82,285.41,285.47,5125.0,285.5,285.82,285.41,285.47,5125.0
2025-05-16 13:55:00,285.56,285.6,285.17,285.24,15586.0,285.56,285.6,285.17,285.24,15586.0
2025-05-16 14:00:00,285.27,285.41,285.15,285.34,15015.0,285.27,285.41,285.15,285.34,15015.0
2025-05-16 14:05:00,285.34,285.64,285.26,285.5,6329.0,285.34,285.64,285.26,285.5,6329.0
2025-05-16 14:10:00,285.43,285.77,285.29,285.63,4924.0,285.43,285.77,285.29,285.63,4924.0
2025-05-16 14:15:00,285.68,285.74,285.39,285.6,4067.0,285.68,285.74,285.39,285.6,4067.0
2025-05-16 14:20:00,285.47,285.65,285.31,285.65,5743.0,285.47,285.65,285.31,285.65,5743.0
2025-05-16 14:25:00,285.6,285.82,285.55,285.69,3403.0,285.6,285.82,285.55,285.69,3403.0
2025-05-16 14:30:00,285.69,285.7,285.48,285.67,5333.0,285.69,285.7,285.48,285.67,5333.0
2025-05-16 14:35:00,285.73,285.82,285.56,285.67,2668.0,285.73,285.82,285.56,285.67,2668.0
2025-05-16 14:40:00,285.77,285.8,285.61,285.8,3300.0,285.77,285.8,285.61,285.8,3300.0
2025-05-16 14:45:00,285.8,285.83,285.56,285.62,5111.0,285.8,285.83,285.56,285.62,5111.0
2025-05-16 14:50:00,285.63,285.71,285.45,285.45,6137.0,285.63,285.71,285.45,285.45,6137.0
2025-05-16 14:55:00,285.53,285.57,285.11,285.18,19372.0,285.53,285.57,285.11,285.18,19372.0
2025-05-16 15:00:00,285.23,285.44,285.1,285.44,6538.0,285.23,285.44,285.1,285.44,6538.0
2025-05-16 15:05:00,285.44,285.6,284.97,284.97,20130.0,285.44,285.6,284.97,284.97,20130.0
2025-05-16 15:10:00,284.98,285.21,284.95,285.15,98889.0,284.98,285.21,284.95,285.15,98889.0
2025-05-16 15:15:00,285.21,285.53,285.21,285.53,4900.0,285.21,285.53,285.21,285.53,4900.0
2025-05-16 15:20:00,285.57,285.57,285.26,285.31,6712.0,285.57,285.57,285.26,285.31,6712.0
2025-05-16 15:25:00,285.31,285.45,285.27,285.41,8223.0,285.31,285.45,285.27,285.41,8223.0
2025-05-16 15:30:00,285.38,285.49,285.24,285.32,11222.0,285.38,285.49,285.24,285.32,11222.0
2025-05-16 15:35:00,285.46,285.68,285.34,285.38,18453.0,285.46,285.68,285.34,285.38,18453.0
2025-05-16 15:40:00,285.44,285.65,285.38,285.6,11368.0,285.44,285.65,285.38,285.6,11368.0
2025-05-16 15:45:00,285.57,286.06,285.42,285.78,28342.0,285.57,286.06,285.42,285.78,28342.0
2025-05-16 15:50:00,285.89,286.05,285.7,285.81,29582.0,285.89,286.05,285.7,285.81,29582.0
2025-05-16 15:55:00,285.79,286.13,285.63,285.97,106731.0,285.79,286.13,285.63,285.97,106731.0
2025-05-19 09:30:00,286.64,287.0,284.75,286.36,50478.0,286.64,287.0,284.75,286.36,50478.0
2025-05-19 09:35:00,286.35,286.43,285.89,286.36,7505.0,286.35,286.43,285.89,286.36,7505.0
2025-05-19 09:40:00,286.31,287.28,286.31,286.83,10661.0,286.31,287.28,286.31,286.83,10661.0
2025-05-19 09:45:00,286.84,287.26,286.63,286.87,15398.0,286.84,287.26,286.63,286.87,15398.0
2025-05-19 09:50:00,287.03,287.25,286.62,287.19,8704.0,287.03,287.25,286.62,287.19,8704.0
2025-05-19 09:55:00,287.32,287.42,286.93,287.04,12436.0,287.32,287.42,286.93,287.04,12436.0
2025-05-19 10:00:00,287.18,287.99,287.18,287.47,20842.0,287.18,287.99,287.18,287.47,20842.0
2025-05-19 10:05:00,287.47,287.55,286.45,286.5,9350.0,287.47,287.55,286.45,286.5,9350.0
2025-05-19 10:10:00,286.67,286.67,286.16,286.34,14771.0,286.67,286.67,286.16,286.34,14771.0
2025-05-19 10:15:00,286.43,286.53,286.22,286.25,8343.0,286.43,286.53,286.22,286.25,8343.0
2025-05-19 10:20:00,286.25,286.55,286.12,286.55,9144.0,286.25,286.55,286.12,286.55,9144.0
2025-05-19 10:25:00,286.39,287.42,286.35,287.42,2824.0,286.39,287.42,286.35,287.42,2824.0
2025-05-19 10:30:00,287.61,287.83,287.46,287.62,2764.0,287.61,287.83,287.46,287.62,2764.0
2025-05-19 10:35:00,287.62,287.73,287.23,287.42,5713.0,287.62,287.73,287.23,287.42,5713.0
2025-05-19 10:40:00,287.41,287.71,287.4,287.63,7213.0,287.41,287.71,287.4,287.63,7213.0
2025-05-19 10:45:00,287.64,287.76,287.53,287.73,6557.0,287.64,287.76,287.53,287.73,6557.0
2025-05-19 10:50:00,287.65,287.85,287.38,287.44,7620.0,287.65,287.85,287.38,287.44,7620.0
2025-05-19 10:55:00,287.44,287.44,287.05,287.16,4311.0,287.44,287.44,287.05,287.16,4311.0
2025-05-19 11:00:00,287.16,287.41,286.85,287.21,14043.0,287.16,287.41,286.85,287.21,14043.0
2025-05-19 11:05:00,287.29,287.63,287.28,287.62,3640.0,287.29,287.63,287.28,287.62,3640.0
2025-05-19 11:10:00,287.5,287.63,287.25,287.31,9702.0,287.5,287.63,287.25,287.31,9702.0
2025-05-19 11:15:00,287.42,287.65,287.42,287.52,3572.0,287.42,287.65,287.42,287.52,3572.0
2025-05-19 11:20:00,287.53,287.66,287.42,287.65,6705.0,287.53,287.66,287.42,287.65,6705.0
2025-05-19 11:25:00,287.48,287.54,287.32,287.41,8402.0,287.48,287.54,287.32,287.41,8402.0
2025-05-19 11:30:00,287.48,287.55,287.27,287.32,7643.0,287.48,287.55,287.27,287.32,7643.0
2025-05-19 11:35:00,287.33,287.58,287.33,287.54,5082.0,287.33,287.58,287.33,287.54,5082.0
2025-05-19 11:40:00,287.63,288.21,287.62,288.2,5923.0,287.63,288.21,287.62,288.2,5923.0
2025-05-19 11:45:00,288.22,288.38,288.02,288.2,5095.0,288.22,288.38,288.02,288.2,5095.0
2025-05-19 11:50:00,288.11,288.27,288.08,288.14,3062.0,288.11,288.27,288.08,288.14,3062.0
2025-05-19 11:55:00,288.15,288.24,287.99,287.99,9071.0,288.15,288.24,287.99,287.99,9071.0
2025-05-19 12:00:00,288.0,288.01,287.71,287.76,2402.0,288.0,288.01,287.71,287.76,2402.0
2025-05-19 12:05:00,287.82,288.04,287.76,288.04,3840.0,287.82,288.04,287.76,288.04,3840.0
2025-05-19 12:10:00,288.04,288.21,287.92,288.09,3404.0,288.04,288.21,287.92,288.09,3404.0
2025-05-19 12:15:00,288.05,288.59,288.05,288.28,9853.0,288.05,288.59,288.05,288.28,9853.0
2025-05-19 12:20:00,288.28,288.53,288.23,288.51,9307.0,288.28,288.53,288.23,288.51,9307.0
2025-05-19 12:25:00,288.48,288.98,288.41,288.86,12219.0,288.48,288.98,288.41,288.86,12219.0
2025-05-19 12:30:00,288.71,288.77,288.47,288.57,5619.0,288.71,288.77,288.47,288.57,5619.0
2025-05-19 12:35:00,288.57,288.73,288.47,288.73,5037.0,288.57,288.73,288.47,288.73,5037.0
2025-05-19 12:40:00,288.61,288.74,288.57,288.74,2289.0,288.61,288.74,288.57,288.74,2289.0
2025-05-19 12:45:00,288.78,288.91,288.73,288.89,2078.0,288.78,288.91,288.73,288.89,2078.0
2025-05-19 12:50:00,288.89,288.95,288.82,288.87,5029.0,288.89,288.95,288.82,288.87,5029.0
2025-05-19 12:55:00,288.78,288.81,288.54,288.8,8109.0,288.78,288.81,288.54,288.8,8109.0
2025-05-19 13:00:00,288.76,288.86,288.72,288.83,5178.0,288.76,288.86,288.72,288.83,5178.0
2025-05-19 13:05:00,288.71,288.71,288.57,288.61,3887.0,288.71,288.71,288.57,288.61,3887.0
2025-05-19 13:10:00,288.6,288.73,288.53,288.56,3555.0,288.6,288.73,288.53,288.56,3555.0
2025-05-19 13:15:00,288.56,288.59,288.46,288.59,3022.0,288.56,288.59,288.46,288.59,3022.0
2025-05-19 13:20:00,288.6,288.71,288.5,288.71,4065.0,288.6,288.71,288.5,288.71,4065.0
2025-05-19 13:25:00,288.76,288.96,288.7,288.96,5727.0,288.76,288.96,288.7,288.96,5727.0
2025-05-19 13:30:00,289.03,289.1,288.83,289.01,8094.0,289.03,289.1,288.83,289.01,8094.0
2025-05-19 13:35:00,288.91,288.91,288.82,288.88,4160.0,288.91,288.91,288.82,288.88,4160.0
2025-05-19 13:40:00,288.88,288.88,288.69,288.83,7102.0,288.88,288.88,288.69,288.83,7102.0
2025-05-19 13:45:00,288.81,289.06,288.68,288.94,6643.0,288.81,289.06,288.68,288.94,6643.0
2025-05-19 13:50:00,288.87,288.87,288.53,288.53,5149.0,288.87,288.87,288.53,288.53,5149.0
2025-05-19 13:55:00,288.45,288.55,288.4,288.53,2292.0,288.45,288.55,288.4,288.53,2292.0
2025-05-19 14:00:00,288.39,288.68,288.35,288.45,14422.0,288.39,288.68,288.35,288.45,14422.0
2025-05-19 14:05:00,288.48,288.59,288.36,288.55,8254.0,288.48,288.59,288.36,288.55,8254.0
2025-05-19 14:10:00,288.56,288.65,288.48,288.56,4813.0,288.56,288.65,288.48,288.56,4813.0
2025-05-19 14:15:00,288.55,288.65,288.42,288.48,3688.0,288.55,288.65,288.42,288.48,3688.0
2025-05-19 14:20:00,288.48,288.59,288.38,288.41,2885.0,288.48,288.59,288.38,288.41,2885.0
2025-05-19 14:25:00,288.39,288.63,288.34,288.59,3024.0,288.39,288.63,288.34,288.59,3024.0
2025-05-19 14:30:00,288.59,288.65,288.42,288.48,4233.0,288.59,288.65,288.42,288.48,4233.0
2025-05-19 14:35:00,288.52,288.58,288.37,288.41,4718.0,288.52,288.58,288.37,288.41,4718.0
2025-05-19 14:40:00,288.34,288.65,288.34,288.49,2694.0,288.34,288.65,288.34,288.49,2694.0
2025-05-19 14:45:00,288.61,288.61,288.37,288.41,6864.0,288.61,288.61,288.37,288.41,6864.0
2025-05-19 14:50:00,288.44,288.51,288.19,288.21,5315.0,288.44,288.51,288.19,288.21,5315.0
2025-05-19 14:55:00,288.24,288.6,288.24,288.51,7994.0,288.24,288.6,288.24,288.51,7994.0
2025-05-19 15:00:00,288.52,288.57,288.31,288.32,7577.0,288.52,288.57,288.31,288.32,7577.0
2025-05-19 15:05:00,288.33,288.41,288.16,288.41,6735.0,288.33,288.41,288.16,288.41,6735.0
2025-05-19 15:10:00,288.38,288.48,288.21,288.37,7840.0,288.38,288.48,288.21,288.37,7840.0
2025-05-19 15:15:00,288.37,288.51,288.15,288.21,17840.0,288.37,288.51,288.15,288.21,17840.0
2025-05-19 15:20:00,288.22,288.22,287.88,287.98,13647.0,288.22,288.22,287.88,287.98,13647.0
2025-05-19 15:25:00,287.97,288.1,287.9,288.05,8223.0,287.97,288.1,287.9,288.05,8223.0
2025-05-19 15:30:00,287.99,288.24,287.79,287.83,8687.0,287.99,288.24,287.79,287.83,8687.0
2025-05-19 15:35:00,287.77,287.97,287.77,287.85,10739.0,287.77,287.97,287.77,287.85,10739.0
2025-05-19 15:40:00,287.85,287.9,287.64,287.81,16117.0,287.85,287.9,287.64,287.81,16117.0
2025-05-19 15:45:00,287.86,288.15,287.77,288.11,15583.0,287.86,288.15,287.77,288.11,15583.0
2025-05-19 15:50:00,288.03,288.08,287.82,287.83,34152.0,288.03,288.08,287.82,287.83,34152.0
2025-05-19 15:55:00,287.87,288.33,287.78,288.28,104269.0,287.87,288.33,287.78,288.28,104269.0
2025-05-20 09:30:00,286.92,288.49,286.92,287.59,28726.0,286.92,288.49,286.92,287.59,28726.0
2025-05-20 09:35:00,287.65,288.92,287.58,288.28,9445.0,287.65,288.92,287.58,288.28,9445.0
2025-05-20 09:40:00,288.38,288.71,288.07,288.61,5556.0,288.38,288.71,288.07,288.61,5556.0
2025-05-20 09:45:00,288.48,288.58,287.7,287.79,7826.0,288.48,288.58,287.7,287.79,7826.0
2025-05-20 09:50:00,287.62,287.94,287.5,287.69,6022.0,287.62,287.94,287.5,287.69,6022.0
2025-05-20 09:55:00,287.69,288.0,287.69,288.0,5739.0,287.69,288.0,287.69,288.0,5739.0
2025-05-20 10:00:00,287.77,288.01,287.54,287.62,8804.0,287.77,288.01,287.54,287.62,8804.0
2025-05-20 10:05:00,287.64,288.06,287.4,287.68,4295.0,287.64,288.06,287.4,287.68,4295.0
2025-05-20 10:10:00,287.78,287.78,287.15,287.55,9257.0,287.78,287.78,287.15,287.55,9257.0
2025-05-20 10:15:00,287.52,287.58,287.21,287.45,6089.0,287.52,287.58,287.21,287.45,6089.0
2025-05-20 10:20:00,287.72,287.72,287.37,287.37,1630.0,287.72,287.72,287.37,287.37,1630.0
2025-05-20 10:25:00,287.56,287.56,287.09,287.1,3957.0,287.56,287.56,287.09,287.1,3957.0
2025-05-20 10:30:00,287.2,287.35,286.78,286.78,4846.0,287.2,287.35,286.78,286.78,4846.0
2025-05-20 10:35:00,286.7,286.86,286.7,286.77,1819.0,286.7,286.86,286.7,286.77,1819.0
2025-05-20 10:40:00,286.77,287.14,286.77,287.14,1760.0,286.77,287.14,286.77,287.14,1760.0
2025-05-20 10:45:00,287.04,287.25,286.99,287.15,2044.0,287.04,287.25,286.99,287.15,2044.0
2025-05-20 10:50:00,287.21,287.27,287.05,287.09,4191.0,287.21,287.27,287.05,287.09,4191.0
2025-05-20 10:55:00,287.1,287.38,287.0,287.36,1959.0,287.1,287.38,287.0,287.36,1959.0
2025-05-20 11:00:00,287.22,287.32,287.06,287.2,1946.0,287.22,287.32,287.06,287.2,1946.0
2025-05-20 11:05:00,287.26,287.31,287.17,287.17,2048.0,287.26,287.31,287.17,287.17,2048.0
2025-05-20 11:10:00,287.16,287.39,287.02,287.27,8796.0,287.16,287.39,287.02,287.27,8796.0
2025-05-20 11:15:00,287.27,287.46,287.04,287.04,11056.0,287.27,287.46,287.04,287.04,11056.0
2025-05-20 11:20:00,286.99,287.02,286.8,286.89,2162.0,286.99,287.02,286.8,286.89,2162.0
2025-05-20 11:25:00,286.95,286.95,286.79,286.9,4093.0,286.95,286.95,286.79,286.9,4093.0
2025-05-20 11:30:00,286.86,286.98,286.6,286.6,5501.0,286.86,286.98,286.6,286.6,5501.0
2025-05-20 11:35:00,286.59,286.74,286.54,286.73,4816.0,286.59,286.74,286.54,286.73,4816.0
2025-05-20 11:40:00,286.73,286.81,286.6,286.75,8081.0,286.73,286.81,286.6,286.75,8081.0
2025-05-20 11:45:00,286.75,286.82,286.58,286.73,3138.0,286.75,286.82,286.58,286.73,3138.0
2025-05-20 11:50:00,286.72,286.78,286.59,286.76,2117.0,286.72,286.78,286.59,286.76,2117.0
2025-05-20 11:55:00,286.82,286.82,286.67,286.7,2517.0,286.82,286.82,286.67,286.7,2517.0
2025-05-20 12:00:00,286.71,286.8,286.47,286.55,2867.0,286.71,286.8,286.47,286.55,2867.0
2025-05-20 12:05:00,286.47,286.47,286.26,286.3,1730.0,286.47,286.47,286.26,286.3,1730.0
2025-05-20 12:10:00,286.23,286.33,286.06,286.28,4719.0,286.23,286.33,286.06,286.28,4719.0
2025-05-20 12:15:00,286.25,286.28,286.16,286.23,2349.0,286.25,286.28,286.16,286.23,2349.0
2025-05-20 12:20:00,286.24,286.27,285.94,285.94,7146.0,286.24,286.27,285.94,285.94,7146.0
2025-05-20 12:25:00,285.92,285.93,285.63,285.63,2589.0,285.92,285.93,285.63,285.63,2589.0
2025-05-20 12:30:00,285.74,286.03,285.66,285.99,3008.0,285.74,286.03,285.66,285.99,3008.0
2025-05-20 12:35:00,286.03,286.08,285.84,286.03,3279.0,286.03,286.08,285.84,286.03,3279.0
2025-05-20 12:40:00,286.06,286.15,285.95,286.1,2939.0,286.06,286.15,285.95,286.1,2939.0
2025-05-20 12:45:00,286.13,286.22,286.04,286.15,2286.0,286.13,286.22,286.04,286.15,2286.0
2025-05-20 12:50:00,286.15,286.32,286.07,286.3,18715.0,286.15,286.32,286.07,286.3,18715.0
2025-05-20 12:55:00,286.2,286.39,286.17,286.37,2928.0,286.2,286.39,286.17,286.37,2928.0
2025-05-20 13:00:00,286.44,286.61,286.3,286.61,26635.0,286.44,286.61,286.3,286.61,26635.0
2025-05-20 13:05:00,286.61,286.74,286.44,286.69,8462.0,286.61,286.74,286.44,286.69,8462.0
2025-05-20 13:10:00,286.78,286.96,286.77,286.8,4271.0,286.78,286.96,286.77,286.8,4271.0
2025-05-20 13:15:00,286.87,286.95,286.78,286.8,4237.0,286.87,286.95,286.78,286.8,4237.0
2025-05-20 13:20:00,286.87,286.88,286.69,286.8,8075.0,286.87,286.88,286.69,286.8,8075.0
2025-05-20 13:25:00,286.86,287.16,286.86,286.98,9733.0,286.86,287.16,286.86,286.98,9733.0
2025-05-20 13:30:00,287.11,287.12,286.94,287.05,2874.0,287.11,287.12,286.94,287.05,2874.0
2025-05-20 13:35:00,286.96,287.14,286.95,287.03,3075.0,286.96,287.14,286.95,287.03,3075.0
2025-05-20 13:40:00,287.07,287.13,286.98,287.09,3412.0,287.07,287.13,286.98,287.09,3412.0
2025-05-20 13:45:00,287.01,287.01,286.66,286.66,6044.0,287.01,287.01,286.66,286.66,6044.0
2025-05-20 13:50:00,286.63,286.75,286.5,286.75,6778.0,286.63,286.75,286.5,286.75,6778.0
2025-05-20 13:55:00,286.75,286.82,286.69,286.82,4232.0,286.75,286.82,286.69,286.82,4232.0
2025-05-20 14:00:00,286.73,286.88,286.56,286.63,5046.0,286.73,286.88,286.56,286.63,5046.0
2025-05-20 14:05:00,286.63,286.79,286.63,286.69,6896.0,286.63,286.79,286.63,286.69,6896.0
2025-05-20 14:10:00,286.7,286.73,286.46,286.46,14962.0,286.7,286.73,286.46,286.46,14962.0
2025-05-20 14:15:00,286.47,286.53,286.4,286.43,5398.0,286.47,286.53,286.4,286.43,5398.0
2025-05-20 14:20:00,286.43,286.46,286.05,286.34,6597.0,286.43,286.46,286.05,286.34,6597.0
2025-05-20 14:25:00,286.3,286.43,286.26,286.31,14846.0,286.3,286.43,286.26,286.31,14846.0
2025-05-20 14:30:00,286.32,286.4,286.09,286.09,5492.0,286.32,286.4,286.09,286.09,5492.0
2025-05-20 14:35:00,286.2,286.25,286.09,286.14,11111.0,286.2,286.25,286.09,286.14,11111.0
2025-05-20 14:40:00,286.12,286.22,285.99,286.14,9172.0,286.12,286.22,285.99,286.14,9172.0
2025-05-20 14:45:00,286.11,286.2,286.01,286.01,7336.0,286.11,286.2,286.01,286.01,7336.0
2025-05-20 14:50:00,286.07,286.21,285.86,286.18,24461.0,286.07,286.21,285.86,286.18,24461.0
2025-05-20 14:55:00,286.19,286.48,286.19,286.44,5686.0,286.19,286.48,286.19,286.44,5686.0
2025-05-20 15:00:00,286.33,286.33,286.08,286.08,4422.0,286.33,286.33,286.08,286.08,4422.0
2025-05-20 15:05:00,286.13,286.28,285.95,286.24,7568.0,286.13,286.28,285.95,286.24,7568.0
2025-05-20 15:10:00,286.29,286.42,286.21,286.27,20066.0,286.29,286.42,286.21,286.27,20066.0
2025-05-20 15:15:00,286.26,286.46,286.18,286.4,3784.0,286.26,286.46,286.18,286.4,3784.0
2025-05-20 15:20:00,286.4,286.44,286.31,286.41,3248.0,286.4,286.44,286.31,286.41,3248.0
2025-05-20 15:25:00,286.43,286.46,286.2,286.3,8900.0,286.43,286.46,286.2,286.3,8900.0
2025-05-20 15:30:00,286.29,286.37,286.12,286.19,27764.0,286.29,286.37,286.12,286.19,27764.0
2025-05-20 15:35:00,286.21,286.32,286.13,286.32,31514.0,286.21,286.32,286.13,286.32,31514.0
2025-05-20 15:40:00,286.28,286.32,286.14,286.21,14503.0,286.28,286.32,286.14,286.21,14503.0
2025-05-20 15:45:00,286.21,286.26,285.67,285.69,49661.0,286.21,286.26,285.67,285.69,49661.0
2025-05-20 15:50:00,285.69,285.95,285.49,285.72,50707.0,285.69,285.95,285.49,285.72,50707.0
2025-05-20 15:55:00,285.69,285.71,285.3,285.69,142591.0,285.69,285.71,285.3,285.69,142591.0
2025-05-21 09:30:00,283.84,285.8,281.1,282.57,83604.0,283.84,285.8,281.1,282.57,83604.0
2025-05-21 09:35:00,282.65,283.19,281.55,282.05,32816.0,282.65,283.19,281.55,282.05,32816.0
2025-05-21 09:40:00,281.91,283.0,281.04,281.04,36981.0,281.91,283.0,281.04,281.04,36981.0
2025-05-21 09:45:00,281.04,281.43,279.84,281.28,48551.0,281.04,281.43,279.84,281.28,48551.0
2025-05-21 09:50:00,281.28,281.57,279.78,279.94,53200.0,281.28,281.57,279.78,279.94,53200.0
2025-05-21 09:55:00,279.95,279.95,278.33,278.89,50807.0,279.95,279.95,278.33,278.89,50807.0
2025-05-21 10:00:00,278.89,281.87,278.89,281.48,52849.0,278.89,281.87,278.89,281.48,52849.0
2025-05-21 10:05:00,281.72,281.72,280.47,281.22,21904.0,281.72,281.72,280.47,281.22,21904.0
2025-05-21 10:10:00,281.27,281.89,280.64,281.02,22611.0,281.27,281.89,280.64,281.02,22611.0
2025-05-21 10:15:00,280.95,281.2,280.62,280.94,27798.0,280.95,281.2,280.62,280.94,27798.0
2025-05-21 10:20:00,280.92,281.57,280.72,281.4,48634.0,280.92,281.57,280.72,281.4,48634.0
2025-05-21 10:25:00,281.4,281.4,280.07,280.35,19136.0,281.4,281.4,280.07,280.35,19136.0
2025-05-21 10:30:00,280.0,280.42,279.95,280.25,20688.0,280.0,280.42,279.95,280.25,20688.0
2025-05-21 10:35:00,280.38,280.57,279.66,280.2,45425.0,280.38,280.57,279.66,280.2,45425.0
2025-05-21 10:40:00,280.15,280.42,279.83,279.89,15792.0,280.15,280.42,279.83,279.89,15792.0
2025-05-21 10:45:00,279.89,279.89,279.17,279.17,5986.0,279.89,279.89,279.17,279.17,5986.0
2025-05-21 10:50:00,279.28,280.04,279.23,279.82,30761.0,279.28,280.04,279.23,279.82,30761.0
2025-05-21 10:55:00,279.91,280.23,279.91,280.07,11552.0,279.91,280.23,279.91,280.07,11552.0
2025-05-21 11:00:00,280.06,280.75,279.99,280.65,28963.0,280.06,280.75,279.99,280.65,28963.0
2025-05-21 11:05:00,280.6,281.49,280.44,281.12,19519.0,280.6,281.49,280.44,281.12,19519.0
2025-05-21 11:10:00,281.0,281.99,280.72,281.71,5642.0,281.0,281.99,280.72,281.71,5642.0
2025-05-21 11:15:00,281.68,281.81,280.92,280.92,17951.0,281.68,281.81,280.92,280.92,17951.0
2025-05-21 11:20:00,280.82,281.07,280.55,280.97,13192.0,280.82,281.07,280.55,280.97,13192.0
2025-05-21 11:25:00,280.82,281.24,280.7,280.71,25106.0,280.82,281.24,280.7,280.71,25106.0
2025-05-21 11:30:00,280.73,280.88,280.31,280.31,19591.0,280.73,280.88,280.31,280.31,19591.0
2025-05-21 11:35:00,280.27,280.97,280.23,280.81,9853.0,280.27,280.97,280.23,280.81,9853.0
2025-05-21 11:40:00,280.81,281.29,280.77,281.0,9884.0,280.81,281.29,280.77,281.0,9884.0
2025-05-21 11:45:00,280.86,280.94,280.52,280.62,7886.0,280.86,280.94,280.52,280.62,7886.0
2025-05-21 11:50:00,280.62,280.91,280.55,280.87,8846.0,280.62,280.91,280.55,280.87,8846.0
2025-05-21 11:55:00,280.97,281.13,280.78,280.97,6587.0,280.97,281.13,280.78,280.97,6587.0
2025-05-21 12:00:00,280.99,281.13,280.7,280.7,7448.0,280.99,281.13,280.7,280.7,7448.0
2025-05-21 12:05:00,280.69,280.86,280.62,280.81,5679.0,280.69,280.86,280.62,280.81,5679.0
2025-05-21 12:10:00,280.73,281.02,280.69,281.01,10315.0,280.73,281.02,280.69,281.01,10315.0
2025-05-21 12:15:00,280.9,281.49,280.85,281.35,18363.0,280.9,281.49,280.85,281.35,18363.0
2025-05-21 12:20:00,281.33,281.96,281.33,281.66,8168.0,281.33,281.96,281.33,281.66,8168.0
2025-05-21 12:25:00,281.56,281.63,281.29,281.42,3757.0,281.56,281.63,281.29,281.42,3757.0
2025-05-21 12:30:00,281.46,282.17,281.45,281.94,14657.0,281.46,282.17,281.45,281.94,14657.0
2025-05-21 12:35:00,282.02,282.16,281.65,282.0,10797.0,282.02,282.16,281.65,282.0,10797.0
2025-05-21 12:40:00,282.0,282.44,281.95,282.44,7248.0,282.0,282.44,281.95,282.44,7248.0
2025-05-21 12:45:00,282.32,282.49,282.08,282.32,3666.0,282.32,282.49,282.08,282.32,3666.0
2025-05-21 12:50:00,282.31,282.34,282.08,282.08,1312.0,282.31,282.34,282.08,282.08,1312.0
2025-05-21 12:55:00,282.13,282.23,282.05,282.12,6604.0,282.13,282.23,282.05,282.12,6604.0
2025-05-21 13:00:00,282.22,282.25,281.99,282.2,4550.0,282.22,282.25,281.99,282.2,4550.0
2025-05-21 13:05:00,282.1,282.19,281.79,281.85,9208.0,282.1,282.19,281.79,281.85,9208.0
2025-05-21 13:10:00,281.75,281.75,281.41,281.48,3738.0,281.75,281.75,281.41,281.48,3738.0
2025-05-21 13:15:00,281.35,281.35,280.62,280.7,3959.0,281.35,281.35,280.62,280.7,3959.0
2025-05-21 13:20:00,280.72,280.72,280.37,280.51,4968.0,280.72,280.72,280.37,280.51,4968.0
2025-05-21 13:25:00,280.51,280.51,279.93,280.01,10847.0,280.51,280.51,279.93,280.01,10847.0
2025-05-21 13:30:00,279.87,280.6,279.79,280.44,12580.0,279.87,280.6,279.79,280.44,12580.0
2025-05-21 13:35:00,280.41,281.01,280.4,280.83,8422.0,280.41,281.01,280.4,280.83,8422.0
2025-05-21 13:40:00,280.99,281.03,280.35,280.36,7856.0,280.99,281.03,280.35,280.36,7856.0
2025-05-21 13:45:00,280.44,280.79,280.36,280.66,5493.0,280.44,280.79,280.36,280.66,5493.0
2025-05-21 13:50:00,280.63,280.68,280.38,280.61,14104.0,280.63,280.68,280.38,280.61,14104.0
2025-05-21 13:55:00,280.67,280.82,280.44,280.54,13291.0,280.67,280.82,280.44,280.54,13291.0
2025-05-21 14:00:00,280.48,280.49,279.76,279.91,14483.0,280.48,280.49,279.76,279.91,14483.0
2025-05-21 14:05:00,279.87,280.37,279.87,280.23,7955.0,279.87,280.37,279.87,280.23,7955.0
2025-05-21 14:10:00,280.24,280.37,279.9,280.37,5691.0,280.24,280.37,279.9,280.37,5691.0
2025-05-21 14:15:00,280.39,280.88,280.24,280.78,19900.0,280.39,280.88,280.24,280.78,19900.0
2025-05-21 14:20:00,280.88,280.94,280.53,280.81,25616.0,280.88,280.94,280.53,280.81,25616.0
2025-05-21 14:25:00,280.69,281.29,280.68,280.97,15154.0,280.69,281.29,280.68,280.97,15154.0
2025-05-21 14:30:00,280.8,281.1,280.66,281.07,4883.0,280.8,281.1,280.66,281.07,4883.0
2025-05-21 14:35:00,281.13,281.39,281.0,281.32,7139.0,281.13,281.39,281.0,281.32,7139.0
2025-05-21 14:40:00,281.34,281.45,280.96,281.1,6713.0,281.34,281.45,280.96,281.1,6713.0
2025-05-21 14:45:00,281.24,281.28,280.92,280.92,8727.0,281.24,281.28,280.92,280.92,8727.0
2025-05-21 14:50:00,280.88,281.09,280.88,280.96,4474.0,280.88,281.09,280.88,280.96,4474.0
2025-05-21 14:55:00,280.97,281.13,280.82,281.06,10886.0,280.97,281.13,280.82,281.06,10886.0
2025-05-21 15:00:00,281.06,281.45,281.06,281.44,6205.0,281.06,281.45,281.06,281.44,6205.0
2025-05-21 15:05:00,281.36,281.36,280.84,280.89,14025.0,281.36,281.36,280.84,280.89,14025.0
2025-05-21 15:10:00,280.89,281.2,280.76,281.2,13486.0,280.89,281.2,280.76,281.2,13486.0
2025-05-21 15:15:00,281.18,281.45,281.13,281.45,16057.0,281.18,281.45,281.13,281.45,16057.0
2025-05-21 15:20:00,281.4,281.45,280.91,280.98,15198.0,281.4,281.45,280.91,280.98,15198.0
2025-05-21 15:25:00,280.95,280.96,280.74,280.8,13686.0,280.95,280.96,280.74,280.8,13686.0
2025-05-21 15:30:00,280.81,281.05,280.61,280.88,23155.0,280.81,281.05,280.61,280.88,23155.0
2025-05-21 15:35:00,280.9,281.19,280.87,281.07,21135.0,280.9,281.19,280.87,281.07,21135.0
2025-05-21 15:40:00,281.07,281.3,281.03,281.26,23348.0,281.07,281.3,281.03,281.26,23348.0
2025-05-21 15:45:00,281.23,281.34,280.91,280.91,25746.0,281.23,281.34,280.91,280.91,25746.0
2025-05-21 15:50:00,280.9,281.2,280.61,281.03,53804.0,280.9,281.2,280.61,281.03,53804.0
2025-05-21 15:55:00,281.04,281.18,280.73,280.9,166395.0,281.04,281.18,280.73,280.9,166395.0
2025-05-22 09:30:00,280.14,281.01,279.58,280.33,57995.0,280.14,281.01,279.58,280.33,57995.0
2025-05-22 09:35:00,280.11,280.29,279.59,279.65,15986.0,280.11,280.29,279.59,279.65,15986.0
2025-05-22 09:40:00,279.6,279.91,278.4,278.47,40954.0,279.6,279.91,278.4,278.47,40954.0
2025-05-22 09:45:00,278.55,278.84,278.02,278.19,64195.0,278.55,278.84,278.02,278.19,64195.0
2025-05-22 09:50:00,278.23,278.36,277.69,278.26,26748.0,278.23,278.36,277.69,278.26,26748.0
2025-05-22 09:55:00,278.33,278.45,277.92,278.34,25315.0,278.33,278.45,277.92,278.34,25315.0
2025-05-22 10:00:00,278.37,279.04,278.17,278.94,15422.0,278.37,279.04,278.17,278.94,15422.0
2025-05-22 10:05:00,278.97,278.97,278.52,278.66,10945.0,278.97,278.97,278.52,278.66,10945.0
2025-05-22 10:10:00,278.53,278.69,278.29,278.6,10413.0,278.53,278.69,278.29,278.6,10413.0
2025-05-22 10:15:00,278.6,278.72,278.26,278.59,8930.0,278.6,278.72,278.26,278.59,8930.0
2025-05-22 10:20:00,278.6,278.93,278.57,278.58,3946.0,278.6,278.93,278.57,278.58,3946.0
2025-05-22 10:25:00,278.52,278.75,278.35,278.35,3997.0,278.52,278.75,278.35,278.35,3997.0
2025-05-22 10:30:00,278.34,278.38,277.71,277.84,19702.0,278.34,278.38,277.71,277.84,19702.0
2025-05-22 10:35:00,277.78,277.84,277.42,277.57,41500.0,277.78,277.84,277.42,277.57,41500.0
2025-05-22 10:40:00,277.6,277.86,277.43,277.44,13143.0,277.6,277.86,277.43,277.44,13143.0
2025-05-22 10:45:00,277.43,277.65,277.03,277.16,13110.0,277.43,277.65,277.03,277.16,13110.0
2025-05-22 10:50:00,277.15,277.16,276.28,276.31,20922.0,277.15,277.16,276.28,276.31,20922.0
2025-05-22 10:55:00,276.31,276.88,275.96,276.63,40071.0,276.31,276.88,275.96,276.63,40071.0
2025-05-22 11:00:00,276.64,277.24,276.64,276.75,11978.0,276.64,277.24,276.64,276.75,11978.0
2025-05-22 11:05:00,276.58,276.96,276.58,276.81,6348.0,276.58,276.96,276.58,276.81,6348.0
2025-05-22 11:10:00,276.85,277.19,276.66,277.19,16940.0,276.85,277.19,276.66,277.19,16940.0
2025-05-22 11:15:00,277.19,277.41,276.98,277.11,17646.0,277.19,277.41,276.98,277.11,17646.0
2025-05-22 11:20:00,277.11,277.38,277.02,277.28,25702.0,277.11,277.38,277.02,277.28,25702.0
2025-05-22 11:25:00,277.22,277.64,277.22,277.46,12580.0,277.22,277.64,277.22,277.46,12580.0
2025-05-22 11:30:00,277.35,277.68,277.3,277.68,10934.0,277.35,277.68,277.3,277.68,10934.0
2025-05-22 11:35:00,277.68,278.54,277.68,278.34,14240.0,277.68,278.54,277.68,278.34,14240.0
2025-05-22 11:40:00,278.21,278.38,278.21,278.29,3860.0,278.21,278.38,278.21,278.29,3860.0
2025-05-22 11:45:00,278.29,278.42,278.2,278.34,9371.0,278.29,278.42,278.2,278.34,9371.0
2025-05-22 11:50:00,278.26,278.26,277.89,278.02,8599.0,278.26,278.26,277.89,278.02,8599.0
2025-05-22 11:55:00,277.97,278.02,277.69,277.81,8725.0,277.97,278.02,277.69,277.81,8725.0
2025-05-22 12:00:00,277.81,278.4,277.7,278.1,9632.0,277.81,278.4,277.7,278.1,9632.0
2025-05-22 12:05:00,278.08,278.37,278.01,278.05,7131.0,278.08,278.37,278.01,278.05,7131.0
2025-05-22 12:10:00,278.21,278.44,278.09,278.38,3380.0,278.21,278.44,278.09,278.38,3380.0
2025-05-22 12:15:00,278.42,278.44,277.71,277.76,11463.0,278.42,278.44,277.71,277.76,11463.0
2025-05-22 12:20:00,277.82,277.83,277.37,277.44,10486.0,277.82,277.83,277.37,277.44,10486.0
2025-05-22 12:25:00,277.43,277.65,277.26,277.27,24440.0,277.43,277.65,277.26,277.27,24440.0
2025-05-22 12:30:00,277.29,277.72,277.24,277.69,7828.0,277.29,277.72,277.24,277.69,7828.0
2025-05-22 12:35:00,277.69,277.74,277.58,277.62,3789.0,277.69,277.74,277.58,277.62,3789.0
2025-05-22 12:40:00,277.71,278.02,277.65,277.91,2371.0,277.71,278.02,277.65,277.91,2371.0
2025-05-22 12:45:00,277.91,277.91,277.51,277.56,3323.0,277.91,277.91,277.51,277.56,3323.0
2025-05-22 12:50:00,277.42,277.43,277.17,277.19,8445.0,277.42,277.43,277.17,277.19,8445.0
2025-05-22 12:55:00,277.19,277.19,276.78,276.96,41987.0,277.19,277.19,276.78,276.96,41987.0
2025-05-22 13:00:00,276.9,277.04,276.72,276.95,6138.0,276.9,277.04,276.72,276.95,6138.0
2025-05-22 13:05:00,276.63,276.9,276.58,276.72,6717.0,276.63,276.9,276.58,276.72,6717.0
2025-05-22 13:10:00,276.72,277.06,276.7,277.06,8400.0,276.72,277.06,276.7,277.06,8400.0
2025-05-22 13:15:00,276.99,277.46,276.99,277.45,8357.0,276.99,277.46,276.99,277.45,8357.0
2025-05-22 13:20:00,277.45,277.97,277.45,277.85,2980.0,277.45,277.97,277.45,277.85,2980.0
2025-05-22 13:25:00,277.94,278.24,277.77,278.13,6168.0,277.94,278.24,277.77,278.13,6168.0
2025-05-22 13:30:00,278.13,278.29,278.06,278.25,4141.0,278.13,278.29,278.06,278.25,4141.0
2025-05-22 13:35:00,278.41,278.43,278.13,278.38,5837.0,278.41,278.43,278.13,278.38,5837.0
2025-05-22 13:40:00,278.42,278.43,278.07,278.28,2583.0,278.42,278.43,278.07,278.28,2583.0
2025-05-22 13:45:00,278.15,278.34,277.99,278.21,6585.0,278.15,278.34,277.99,278.21,6585.0
2025-05-22 13:50:00,278.21,278.32,278.11,278.22,2265.0,278.21,278.32,278.11,278.22,2265.0
2025-05-22 13:55:00,278.21,278.45,278.08,278.14,11181.0,278.21,278.45,278.08,278.14,11181.0
2025-05-22 14:00:00,278.21,278.52,278.2,278.33,3520.0,278.21,278.52,278.2,278.33,3520.0
2025-05-22 14:05:00,278.44,278.44,278.18,278.36,6795.0,278.44,278.44,278.18,278.36,6795.0
2025-05-22 14:10:00,278.44,278.62,278.22,278.22,5444.0,278.44,278.62,278.22,278.22,5444.0
2025-05-22 14:15:00,278.44,278.57,278.4,278.57,2653.0,278.44,278.57,278.4,278.57,2653.0
2025-05-22 14:20:00,278.36,278.51,278.29,278.41,5008.0,278.36,278.51,278.29,278.41,5008.0
2025-05-22 14:25:00,278.41,278.58,278.32,278.52,5039.0,278.41,278.58,278.32,278.52,5039.0
2025-05-22 14:30:00,278.43,278.53,278.29,278.3,3807.0,278.43,278.53,278.29,278.3,3807.0
2025-05-22 14:35:00,278.22,278.36,278.03,278.03,5697.0,278.22,278.36,278.03,278.03,5697.0
2025-05-22 14:40:00,278.09,278.15,277.81,277.84,40566.0,278.09,278.15,277.81,277.84,40566.0
2025-05-22 14:45:00,277.89,278.05,277.87,277.87,3399.0,277.89,278.05,277.87,277.87,3399.0
2025-05-22 14:50:00,277.92,278.06,277.84,277.88,8163.0,277.92,278.06,277.84,277.88,8163.0
2025-05-22 14:55:00,277.97,278.07,277.8,277.99,9821.0,277.97,278.07,277.8,277.99,9821.0
2025-05-22 15:00:00,278.02,278.1,277.89,278.06,15481.0,278.02,278.1,277.89,278.06,15481.0
2025-05-22 15:05:00,278.06,278.13,277.77,277.84,10178.0,278.06,278.13,277.77,277.84,10178.0
2025-05-22 15:10:00,277.84,277.95,277.59,277.88,12358.0,277.84,277.95,277.59,277.88,12358.0
2025-05-22 15:15:00,277.89,277.89,277.52,277.69,16039.0,277.89,277.89,277.52,277.69,16039.0
2025-05-22 15:20:00,277.71,278.19,277.71,277.98,23934.0,277.71,278.19,277.71,277.98,23934.0
2025-05-22 15:25:00,277.93,278.31,277.87,278.31,4849.0,277.93,278.31,277.87,278.31,4849.0
2025-05-22 15:30:00,278.36,278.41,277.88,278.01,13641.0,278.36,278.41,277.88,278.01,13641.0
2025-05-22 15:35:00,277.93,278.28,277.89,278.05,16560.0,277.93,278.28,277.89,278.05,16560.0
2025-05-22 15:40:00,278.04,278.27,277.96,278.1,11108.0,278.04,278.27,277.96,278.1,11108.0
2025-05-22 15:45:00,278.09,278.15,277.83,278.07,40338.0,278.09,278.15,277.83,278.07,40338.0
2025-05-22 15:50:00,278.1,278.18,277.36,277.37,81010.0,278.1,278.18,277.36,277.37,81010.0
2025-05-22 15:55:00,277.37,277.45,276.78,276.89,180626.0,277.37,277.45,276.78,276.89,180626.0
2025-05-23 09:30:00,277.81,278.48,276.64,276.64,28190.0,277.81,278.48,276.64,276.64,28190.0
2025-05-23 09:35:00,276.64,277.68,276.58,276.97,6803.0,276.64,277.68,276.58,276.97,6803.0
2025-05-23 09:40:00,277.03,277.32,276.5,276.83,4201.0,277.03,277.32,276.5,276.83,4201.0
2025-05-23 09:45:00,276.87,277.35,276.73,277.19,9885.0,276.87,277.35,276.73,277.19,9885.0
2025-05-23 09:50:00,277.04,277.34,277.02,277.3,6047.0,277.04,277.34,277.02,277.3,6047.0
2025-05-23 09:55:00,277.05,277.54,276.95,277.46,7265.0,277.05,277.54,276.95,277.46,7265.0
2025-05-23 10:00:00,277.42,278.01,277.2,277.67,16248.0,277.42,278.01,277.2,277.67,16248.0
2025-05-23 10:05:00,277.71,277.98,277.55,277.67,8282.0,277.71,277.98,277.55,277.67,8282.0
2025-05-23 10:10:00,277.7,278.13,277.56,277.76,15943.0,277.7,278.13,277.56,277.76,15943.0
2025-05-23 10:15:00,277.81,277.87,277.09,277.18,3968.0,277.81,277.87,277.09,277.18,3968.0
2025-05-23 10:20:00,277.13,277.3,277.06,277.3,5269.0,277.13,277.3,277.06,277.3,5269.0
2025-05-23 10:25:00,277.3,277.47,277.12,277.32,3047.0,277.3,277.47,277.12,277.32,3047.0
2025-05-23 10:30:00,277.2,277.49,276.91,277.34,7530.0,277.2,277.49,276.91,277.34,7530.0
2025-05-23 10:35:00,277.5,277.54,277.18,277.47,4728.0,277.5,277.54,277.18,277.47,4728.0
2025-05-23 10:40:00,277.57,277.82,277.43,277.72,5017.0,277.57,277.82,277.43,277.72,5017.0
2025-05-23 10:45:00,277.75,278.06,277.75,277.83,4195.0,277.75,278.06,277.75,277.83,4195.0
2025-05-23 10:50:00,277.82,277.98,277.73,277.79,4315.0,277.82,277.98,277.73,277.79,4315.0
2025-05-23 10:55:00,277.9,278.12,277.9,278.04,2888.0,277.9,278.12,277.9,278.04,2888.0
2025-05-23 11:00:00,278.08,278.14,277.89,278.09,2514.0,278.08,278.14,277.89,278.09,2514.0
2025-05-23 11:05:00,278.04,278.21,277.91,278.2,7823.0,278.04,278.21,277.91,278.2,7823.0
2025-05-23 11:10:00,278.25,278.26,277.77,277.84,8756.0,278.25,278.26,277.77,277.84,8756.0
2025-05-23 11:15:00,277.81,278.17,277.72,278.16,5230.0,277.81,278.17,277.72,278.16,5230.0
2025-05-23 11:20:00,278.22,278.34,278.14,278.34,3906.0,278.22,278.34,278.14,278.34,3906.0
2025-05-23 11:25:00,278.37,278.45,278.16,278.3,11909.0,278.37,278.45,278.16,278.3,11909.0
2025-05-23 11:30:00,278.33,278.59,278.25,278.59,3548.0,278.33,278.59,278.25,278.59,3548.0
2025-05-23 11:35:00,278.53,278.72,278.43,278.66,3364.0,278.53,278.72,278.43,278.66,3364.0
2025-05-23 11:40:00,278.56,278.66,278.25,278.32,17336.0,278.56,278.66,278.25,278.32,17336.0
2025-05-23 11:45:00,278.22,278.26,278.01,278.07,8347.0,278.22,278.26,278.01,278.07,8347.0
2025-05-23 11:50:00,278.07,278.07,277.85,277.93,4999.0,278.07,278.07,277.85,277.93,4999.0
2025-05-23 11:55:00,278.0,278.0,277.7,277.76,7868.0,278.0,278.0,277.7,277.76,7868.0
2025-05-23 12:00:00,277.67,277.92,277.53,277.69,7243.0,277.67,277.92,277.53,277.69,7243.0
2025-05-23 12:05:00,277.53,277.68,277.35,277.45,5840.0,277.53,277.68,277.35,277.45,5840.0
2025-05-23 12:10:00,277.44,277.51,277.42,277.5,1048.0,277.44,277.51,277.42,277.5,1048.0
2025-05-23 12:15:00,277.58,277.65,277.49,277.57,10287.0,277.58,277.65,277.49,277.57,10287.0
2025-05-23 12:20:00,277.84,278.11,277.75,278.08,3361.0,277.84,278.11,277.75,278.08,3361.0
2025-05-23 12:25:00,278.11,278.33,277.95,277.95,3792.0,278.11,278.33,277.95,277.95,3792.0
2025-05-23 12:30:00,277.98,278.05,277.48,277.55,7557.0,277.98,278.05,277.48,277.55,7557.0
2025-05-23 12:35:00,277.58,277.96,277.58,277.88,3319.0,277.58,277.96,277.58,277.88,3319.0
2025-05-23 12:40:00,277.92,278.12,277.89,277.92,4233.0,277.92,278.12,277.89,277.92,4233.0
2025-05-23 12:45:00,278.01,278.05,277.88,277.98,4193.0,278.01,278.05,277.88,277.98,4193.0
2025-05-23 12:50:00,278.0,278.15,277.89,278.15,5621.0,278.0,278.15,277.89,278.15,5621.0
2025-05-23 12:55:00,278.13,278.13,277.69,277.76,4784.0,278.13,278.13,277.69,277.76,4784.0
2025-05-23 13:00:00,277.83,277.96,277.56,277.78,6687.0,277.83,277.96,277.56,277.78,6687.0
2025-05-23 13:05:00,277.75,277.83,277.61,277.63,1000.0,277.75,277.83,277.61,277.63,1000.0
2025-05-23 13:10:00,277.7,277.81,277.62,277.7,4367.0,277.7,277.81,277.62,277.7,4367.0
2025-05-23 13:15:00,277.8,278.06,277.79,277.95,7553.0,277.8,278.06,277.79,277.95,7553.0
2025-05-23 13:20:00,277.96,278.22,277.95,278.04,11587.0,277.96,278.22,277.95,278.04,11587.0
2025-05-23 13:25:00,278.11,278.15,277.88,278.1,9121.0,278.11,278.15,277.88,278.1,9121.0
2025-05-23 13:30:00,278.1,278.11,277.84,277.9,15806.0,278.1,278.11,277.84,277.9,15806.0
2025-05-23 13:35:00,277.9,278.0,277.82,277.92,5556.0,277.9,278.0,277.82,277.92,5556.0
2025-05-23 13:40:00,277.92,277.96,277.81,277.96,5913.0,277.92,277.96,277.81,277.96,5913.0
2025-05-23 13:45:00,277.93,278.15,277.68,278.03,10654.0,277.93,278.15,277.68,278.03,10654.0
2025-05-23 13:50:00,278.03,278.4,278.02,278.15,7523.0,278.03,278.4,278.02,278.15,7523.0
2025-05-23 13:55:00,278.17,278.17,278.0,278.16,4441.0,278.17,278.17,278.0,278.16,4441.0
2025-05-23 14:00:00,278.06,278.46,278.06,278.45,4888.0,278.06,278.46,278.06,278.45,4888.0
2025-05-23 14:05:00,278.53,278.61,278.44,278.5,7799.0,278.53,278.61,278.44,278.5,7799.0
2025-05-23 14:10:00,278.43,278.5,278.22,278.35,6614.0,278.43,278.5,278.22,278.35,6614.0
2025-05-23 14:15:00,278.44,278.67,278.35,278.4,7444.0,278.44,278.67,278.35,278.4,7444.0
2025-05-23 14:20:00,278.41,278.47,278.22,278.47,4462.0,278.41,278.47,278.22,278.47,4462.0
2025-05-23 14:25:00,278.49,278.57,278.38,278.38,2795.0,278.49,278.57,278.38,278.38,2795.0
2025-05-23 14:30:00,278.41,278.59,278.41,278.47,2956.0,278.41,278.59,278.41,278.47,2956.0
2025-05-23 14:35:00,278.54,278.71,278.46,278.5,6820.0,278.54,278.71,278.46,278.5,6820.0
2025-05-23 14:40:00,278.49,278.56,278.4,278.49,2046.0,278.49,278.56,278.4,278.49,2046.0
2025-05-23 14:45:00,278.49,278.85,278.41,278.75,4467.0,278.49,278.85,278.41,278.75,4467.0
2025-05-23 14:50:00,278.76,278.87,278.64,278.64,4058.0,278.76,278.87,278.64,278.64,4058.0
2025-05-23 14:55:00,278.58,278.63,278.47,278.56,3674.0,278.58,278.63,278.47,278.56,3674.0
2025-05-23 15:00:00,278.54,278.6,278.41,278.58,2836.0,278.54,278.6,278.41,278.58,2836.0
2025-05-23 15:05:00,278.65,278.66,278.51,278.62,2479.0,278.65,278.66,278.51,278.62,2479.0
2025-05-23 15:10:00,278.67,278.73,278.61,278.66,3828.0,278.67,278.73,278.61,278.66,3828.0
2025-05-23 15:15:00,278.62,278.62,278.36,278.36,3751.0,278.62,278.62,278.36,278.36,3751.0
2025-05-23 15:20:00,278.4,278.4,278.18,278.19,6201.0,278.4,278.4,278.18,278.19,6201.0
2025-05-23 15:25:00,278.21,278.28,277.78,277.84,8608.0,278.21,278.28,277.78,277.84,8608.0
2025-05-23 15:30:00,277.83,277.99,277.81,277.9,10522.0,277.83,277.99,277.81,277.9,10522.0
2025-05-23 15:35:00,277.88,278.17,277.87,278.06,8229.0,277.88,278.17,277.87,278.06,8229.0
2025-05-23 15:40:00,278.06,278.17,277.99,278.13,8973.0,278.06,278.17,277.99,278.13,8973.0
2025-05-23 15:45:00,278.16,278.19,277.79,277.85,15533.0,278.16,278.19,277.79,277.85,15533.0
2025-05-23 15:50:00,277.67,277.75,277.07,277.19,21068.0,277.67,277.75,277.07,277.19,21068.0
2025-05-23 15:55:00,277.19,277.6,277.11,277.2,103037.0,277.19,277.6,277.11,277.2,103037.0
2025-05-27 09:30:00,276.81,280.37,274.5,274.5,89192.0,276.81,280.37,274.5,274.5,89192.0
2025-05-27 09:35:00,275.0,275.0,273.42,274.24,31010.0,275.0,275.0,273.42,274.24,31010.0
2025-05-27 09:40:00,274.22,275.84,274.16,275.5,31116.0,274.22,275.84,274.16,275.5,31116.0
2025-05-27 09:45:00,275.65,276.38,275.57,276.0,17849.0,275.65,276.38,275.57,276.0,17849.0
2025-05-27 09:50:00,276.04,276.11,275.44,275.76,29014.0,276.04,276.11,275.44,275.76,29014.0
2025-05-27 09:55:00,275.8,275.88,275.0,275.42,37422.0,275.8,275.88,275.0,275.42,37422.0
2025-05-27 10:00:00,275.42,276.51,275.42,275.62,74794.0,275.42,276.51,275.42,275.62,74794.0
2025-05-27 10:05:00,275.58,275.61,275.09,275.36,19363.0,275.58,275.61,275.09,275.36,19363.0
2025-05-27 10:10:00,275.36,276.01,275.36,275.52,26181.0,275.36,276.01,275.36,275.52,26181.0
2025-05-27 10:15:00,275.52,275.85,275.09,275.24,20966.0,275.52,275.85,275.09,275.24,20966.0
2025-05-27 10:20:00,275.25,276.04,275.06,275.9,16254.0,275.25,276.04,275.06,275.9,16254.0
2025-05-27 10:25:00,275.92,276.37,275.86,276.35,26534.0,275.92,276.37,275.86,276.35,26534.0
2025-05-27 10:30:00,276.31,276.64,276.27,276.6,21299.0,276.31,276.64,276.27,276.6,21299.0
2025-05-27 10:35:00,276.6,276.63,275.98,276.15,31868.0,276.6,276.63,275.98,276.15,31868.0
2025-05-27 10:40:00,276.16,276.97,276.08,276.97,11832.0,276.16,276.97,276.08,276.97,11832.0
2025-05-27 10:45:00,277.0,277.55,276.91,277.34,13442.0,277.0,277.55,276.91,277.34,13442.0
2025-05-27 10:50:00,277.32,277.48,277.1,277.2,8424.0,277.32,277.48,277.1,277.2,8424.0
2025-05-27 10:55:00,277.2,277.37,277.11,277.35,9935.0,277.2,277.37,277.11,277.35,9935.0
2025-05-27 11:00:00,277.32,277.71,277.19,277.35,15926.0,277.32,277.71,277.19,277.35,15926.0
2025-05-27 11:05:00,277.34,277.34,276.81,276.88,14718.0,277.34,277.34,276.81,276.88,14718.0
2025-05-27 11:10:00,276.79,277.02,276.74,276.83,17619.0,276.79,277.02,276.74,276.83,17619.0
2025-05-27 11:15:00,276.83,277.09,276.68,276.81,13771.0,276.83,277.09,276.68,276.81,13771.0
2025-05-27 11:20:00,276.72,276.93,276.66,276.84,4648.0,276.72,276.93,276.66,276.84,4648.0
2025-05-27 11:25:00,276.83,277.22,276.71,277.18,10081.0,276.83,277.22,276.71,277.18,10081.0
2025-05-27 11:30:00,277.09,277.43,277.09,277.38,5371.0,277.09,277.43,277.09,277.38,5371.0
2025-05-27 11:35:00,277.34,277.48,277.1,277.4,20964.0,277.34,277.48,277.1,277.4,20964.0
2025-05-27 11:40:00,277.37,277.38,277.2,277.28,5920.0,277.37,277.38,277.2,277.28,5920.0
2025-05-27 11:45:00,277.28,277.36,276.91,277.05,66965.0,277.28,277.36,276.91,277.05,66965.0
2025-05-27 11:50:00,277.05,277.8,277.04,277.78,10617.0,277.05,277.8,277.04,277.78,10617.0
2025-05-27 11:55:00,277.8,277.97,277.5,277.84,9938.0,277.8,277.97,277.5,277.84,9938.0
2025-05-27 12:00:00,277.9,278.23,277.74,278.23,8245.0,277.9,278.23,277.74,278.23,8245.0
2025-05-27 12:05:00,278.12,278.42,278.02,278.42,28148.0,278.12,278.42,278.02,278.42,28148.0
2025-05-27 12:10:00,278.38,278.42,278.03,278.09,11545.0,278.38,278.42,278.03,278.09,11545.0
2025-05-27 12:15:00,278.09,278.3,277.94,278.3,10464.0,278.09,278.3,277.94,278.3,10464.0
2025-05-27 12:20:00,278.33,278.57,278.14,278.54,17515.0,278.33,278.57,278.14,278.54,17515.0
2025-05-27 12:25:00,278.5,278.57,278.15,278.37,11497.0,278.5,278.57,278.15,278.37,11497.0
2025-05-27 12:30:00,278.35,278.36,277.96,277.97,13897.0,278.35,278.36,277.96,277.97,13897.0
2025-05-27 12:35:00,278.06,278.28,277.81,278.28,36402.0,278.06,278.28,277.81,278.28,36402.0
2025-05-27 12:40:00,278.31,278.42,278.14,278.24,4230.0,278.31,278.42,278.14,278.24,4230.0
2025-05-27 12:45:00,278.29,278.31,278.1,278.11,5429.0,278.29,278.31,278.1,278.11,5429.0
2025-05-27 12:50:00,278.11,278.13,277.61,277.73,33489.0,278.11,278.13,277.61,277.73,33489.0
2025-05-27 12:55:00,277.73,278.23,277.58,278.23,16765.0,277.73,278.23,277.58,278.23,16765.0
2025-05-27 13:00:00,278.24,278.67,277.94,278.19,28008.0,278.24,278.67,277.94,278.19,28008.0
2025-05-27 13:05:00,278.23,278.23,277.95,278.09,3261.0,278.23,278.23,277.95,278.09,3261.0
2025-05-27 13:10:00,278.08,278.2,277.95,278.2,6571.0,278.08,278.2,277.95,278.2,6571.0
2025-05-27 13:15:00,278.06,278.26,277.98,277.99,7453.0,278.06,278.26,277.98,277.99,7453.0
2025-05-27 13:20:00,278.12,278.21,277.98,278.1,7130.0,278.12,278.21,277.98,278.1,7130.0
2025-05-27 13:25:00,278.1,278.5,278.09,278.49,15165.0,278.1,278.5,278.09,278.49,15165.0
2025-05-27 13:30:00,278.56,278.56,278.01,278.07,8928.0,278.56,278.56,278.01,278.07,8928.0
2025-05-27 13:35:00,278.07,278.34,277.95,278.14,10436.0,278.07,278.34,277.95,278.14,10436.0
2025-05-27 13:40:00,278.14,278.38,278.14,278.25,16590.0,278.14,278.38,278.14,278.25,16590.0
2025-05-27 13:45:00,278.24,278.43,278.15,278.38,6424.0,278.24,278.43,278.15,278.38,6424.0
2025-05-27 13:50:00,278.38,278.57,278.29,278.49,4839.0,278.38,278.57,278.29,278.49,4839.0
2025-05-27 13:55:00,278.52,278.85,278.5,278.69,7145.0,278.52,278.85,278.5,278.69,7145.0
2025-05-27 14:00:00,278.72,278.88,278.45,278.5,5102.0,278.72,278.88,278.45,278.5,5102.0
2025-05-27 14:05:00,278.5,278.56,278.37,278.41,7830.0,278.5,278.56,278.37,278.41,7830.0
2025-05-27 14:10:00,278.41,278.67,278.4,278.6,9579.0,278.41,278.67,278.4,278.6,9579.0
2025-05-27 14:15:00,278.63,278.9,278.53,278.89,10320.0,278.63,278.9,278.53,278.89,10320.0
2025-05-27 14:20:00,278.81,278.87,278.65,278.69,8682.0,278.81,278.87,278.65,278.69,8682.0
2025-05-27 14:25:00,278.69,278.96,278.68,278.71,10452.0,278.69,278.96,278.68,278.71,10452.0
2025-05-27 14:30:00,278.67,279.01,278.64,279.01,6777.0,278.67,279.01,278.64,279.01,6777.0
2025-05-27 14:35:00,279.01,279.08,278.84,279.03,15202.0,279.01,279.08,278.84,279.03,15202.0
2025-05-27 14:40:00,279.01,279.11,278.86,279.11,5807.0,279.01,279.11,278.86,279.11,5807.0
2025-05-27 14:45:00,279.05,279.17,278.96,279.11,7664.0,279.05,279.17,278.96,279.11,7664.0
2025-05-27 14:50:00,279.05,279.13,278.93,279.03,9043.0,279.05,279.13,278.93,279.03,9043.0
2025-05-27 14:55:00,279.03,279.11,278.79,278.85,7295.0,279.03,279.11,278.79,278.85,7295.0
2025-05-27 15:00:00,278.85,279.19,278.76,279.17,10074.0,278.85,279.19,278.76,279.17,10074.0
2025-05-27 15:05:00,279.03,279.18,278.88,279.1,25760.0,279.03,279.18,278.88,279.1,25760.0
2025-05-27 15:10:00,279.11,279.31,279.01,279.13,11905.0,279.11,279.31,279.01,279.13,11905.0
2025-05-27 15:15:00,279.09,279.19,279.02,279.12,10877.0,279.09,279.19,279.02,279.12,10877.0
2025-05-27 15:20:00,279.11,279.14,278.79,278.87,12105.0,279.11,279.14,278.79,278.87,12105.0
2025-05-27 15:25:00,278.81,278.98,278.8,278.91,8292.0,278.81,278.98,278.8,278.91,8292.0
2025-05-27 15:30:00,278.86,279.0,278.7,278.82,20994.0,278.86,279.0,278.7,278.82,20994.0
2025-05-27 15:35:00,278.82,279.0,278.72,278.94,22537.0,278.82,279.0,278.72,278.94,22537.0
2025-05-27 15:40:00,278.88,278.96,278.54,278.75,15565.0,278.88,278.96,278.54,278.75,15565.0
2025-05-27 15:45:00,278.63,278.82,278.48,278.51,31630.0,278.63,278.82,278.48,278.51,31630.0
2025-05-27 15:50:00,278.58,278.83,278.28,278.66,60050.0,278.58,278.83,278.28,278.66,60050.0
2025-05-27 15:55:00,278.61,278.79,278.32,278.74,160254.0,278.61,278.79,278.32,278.74,160254.0
2025-05-28 09:30:00,275.37,278.47,275.37,277.73,136158.0,275.37,278.47,275.37,277.73,136158.0
2025-05-28 09:35:00,278.07,279.46,277.71,279.36,15397.0,278.07,279.46,277.71,279.36,15397.0
2025-05-28 09:40:00,279.35,280.37,279.35,280.37,13856.0,279.35,280.37,279.35,280.37,13856.0
2025-05-28 09:45:00,280.44,280.44,279.63,280.01,27343.0,280.44,280.44,279.63,280.01,27343.0
2025-05-28 09:50:00,280.13,280.14,278.99,279.07,9089.0,280.13,280.14,278.99,279.07,9089.0
2025-05-28 09:55:00,278.84,279.18,278.48,278.96,13879.0,278.84,279.18,278.48,278.96,13879.0
2025-05-28 10:00:00,279.03,279.62,278.53,278.62,17392.0,279.03,279.62,278.53,278.62,17392.0
2025-05-28 10:05:00,278.78,278.97,278.34,278.36,15518.0,278.78,278.97,278.34,278.36,15518.0
2025-05-28 10:10:00,278.32,278.32,277.59,277.78,8958.0,278.32,278.32,277.59,277.78,8958.0
2025-05-28 10:15:00,277.87,277.95,277.78,277.95,6602.0,277.87,277.95,277.78,277.95,6602.0
2025-05-28 10:20:00,277.95,278.31,277.81,278.04,5588.0,277.95,278.31,277.81,278.04,5588.0
2025-05-28 10:25:00,277.99,278.16,277.8,278.16,7688.0,277.99,278.16,277.8,278.16,7688.0
2025-05-28 10:30:00,278.31,278.48,277.85,278.1,4499.0,278.31,278.48,277.85,278.1,4499.0
2025-05-28 10:35:00,278.22,278.23,277.5,277.56,5413.0,278.22,278.23,277.5,277.56,5413.0
2025-05-28 10:40:00,277.56,277.64,277.39,277.5,5452.0,277.56,277.64,277.39,277.5,5452.0
2025-05-28 10:45:00,277.56,277.56,277.26,277.26,6334.0,277.56,277.56,277.26,277.26,6334.0
2025-05-28 10:50:00,277.26,277.31,276.69,276.91,10578.0,277.26,277.31,276.69,276.91,10578.0
2025-05-28 10:55:00,276.92,276.92,276.51,276.77,6123.0,276.92,276.92,276.51,276.77,6123.0
2025-05-28 11:00:00,276.67,276.85,276.59,276.77,5016.0,276.67,276.85,276.59,276.77,5016.0
2025-05-28 11:05:00,276.71,276.9,276.32,276.44,8731.0,276.71,276.9,276.32,276.44,8731.0
2025-05-28 11:10:00,276.43,276.63,276.0,276.0,7975.0,276.43,276.63,276.0,276.0,7975.0
2025-05-28 11:15:00,276.0,276.08,275.62,275.78,13808.0,276.0,276.08,275.62,275.78,13808.0
2025-05-28 11:20:00,275.89,276.0,275.78,275.83,8774.0,275.89,276.0,275.78,275.83,8774.0
2025-05-28 11:25:00,275.84,275.84,275.55,275.63,6966.0,275.84,275.84,275.55,275.63,6966.0
2025-05-28 11:30:00,275.63,275.82,275.35,275.43,7657.0,275.63,275.82,275.35,275.43,7657.0
2025-05-28 11:35:00,275.41,276.3,275.35,276.24,40746.0,275.41,276.3,275.35,276.24,40746.0
2025-05-28 11:40:00,276.34,276.52,276.0,276.3,10698.0,276.34,276.52,276.0,276.3,10698.0
2025-05-28 11:45:00,276.29,276.61,276.28,276.46,6028.0,276.29,276.61,276.28,276.46,6028.0
2025-05-28 11:50:00,276.47,276.66,276.46,276.55,11154.0,276.47,276.66,276.46,276.55,11154.0
2025-05-28 11:55:00,276.55,276.78,276.55,276.78,13994.0,276.55,276.78,276.55,276.78,13994.0
2025-05-28 12:00:00,276.75,276.75,276.26,276.38,9941.0,276.75,276.75,276.26,276.38,9941.0
2025-05-28 12:05:00,276.38,276.63,276.38,276.61,3437.0,276.38,276.63,276.38,276.61,3437.0
2025-05-28 12:10:00,276.56,276.69,276.43,276.63,5852.0,276.56,276.69,276.43,276.63,5852.0
2025-05-28 12:15:00,276.72,276.87,276.67,276.78,6353.0,276.72,276.87,276.67,276.78,6353.0
2025-05-28 12:20:00,276.79,276.88,276.57,276.76,12467.0,276.79,276.88,276.57,276.76,12467.0
2025-05-28 12:25:00,276.67,276.81,276.51,276.64,6965.0,276.67,276.81,276.51,276.64,6965.0
2025-05-28 12:30:00,276.66,276.75,275.96,276.0,20659.0,276.66,276.75,275.96,276.0,20659.0
2025-05-28 12:35:00,276.0,276.53,276.0,276.5,3917.0,276.0,276.53,276.0,276.5,3917.0
2025-05-28 12:40:00,276.34,276.62,276.23,276.61,4253.0,276.34,276.62,276.23,276.61,4253.0
2025-05-28 12:45:00,276.61,277.0,276.6,276.88,1394.0,276.61,277.0,276.6,276.88,1394.0
2025-05-28 12:50:00,276.97,277.13,276.66,276.67,7200.0,276.97,277.13,276.66,276.67,7200.0
2025-05-28 12:55:00,276.76,276.93,276.68,276.93,3563.0,276.76,276.93,276.68,276.93,3563.0
2025-05-28 13:00:00,276.93,276.95,276.82,276.94,3026.0,276.93,276.95,276.82,276.94,3026.0
2025-05-28 13:05:00,277.04,277.16,276.99,277.04,7751.0,277.04,277.16,276.99,277.04,7751.0
2025-05-28 13:10:00,277.09,277.16,276.83,276.92,10749.0,277.09,277.16,276.83,276.92,10749.0
2025-05-28 13:15:00,276.93,277.43,276.92,277.34,5529.0,276.93,277.43,276.92,277.34,5529.0
2025-05-28 13:20:00,277.08,277.13,276.99,277.12,4673.0,277.08,277.13,276.99,277.12,4673.0
2025-05-28 13:25:00,277.11,277.22,276.99,277.1,7452.0,277.11,277.22,276.99,277.1,7452.0
2025-05-28 13:30:00,277.1,277.18,276.94,277.03,24319.0,277.1,277.18,276.94,277.03,24319.0
2025-05-28 13:35:00,276.94,277.05,276.79,277.05,18782.0,276.94,277.05,276.79,277.05,18782.0
2025-05-28 13:40:00,277.05,277.11,276.88,277.03,16411.0,277.05,277.11,276.88,277.03,16411.0
2025-05-28 13:45:00,277.03,277.2,277.02,277.2,2041.0,277.03,277.2,277.02,277.2,2041.0
2025-05-28 13:50:00,277.15,277.18,276.97,277.13,7391.0,277.15,277.18,276.97,277.13,7391.0
2025-05-28 13:55:00,277.15,277.15,276.98,277.06,5445.0,277.15,277.15,276.98,277.06,5445.0
2025-05-28 14:00:00,277.06,277.23,276.91,276.91,10694.0,277.06,277.23,276.91,276.91,10694.0
2025-05-28 14:05:00,276.97,277.14,276.87,277.07,17952.0,276.97,277.14,276.87,277.07,17952.0
2025-05-28 14:10:00,277.04,277.1,276.87,277.06,16590.0,277.04,277.1,276.87,277.06,16590.0
2025-05-28 14:15:00,277.0,277.15,276.99,277.01,2846.0,277.0,277.15,276.99,277.01,2846.0
2025-05-28 14:20:00,277.08,277.11,276.92,277.07,12339.0,277.08,277.11,276.92,277.07,12339.0
2025-05-28 14:25:00,277.05,277.13,276.98,277.06,7959.0,277.05,277.13,276.98,277.06,7959.0
2025-05-28 14:30:00,277.06,277.28,277.06,277.09,7130.0,277.06,277.28,277.06,277.09,7130.0
2025-05-28 14:35:00,277.15,277.15,277.02,277.11,7182.0,277.15,277.15,277.02,277.11,7182.0
2025-05-28 14:40:00,277.11,277.2,276.84,276.91,15032.0,277.11,277.2,276.84,276.91,15032.0
2025-05-28 14:45:00,276.81,277.03,276.81,277.03,7193.0,276.81,277.03,276.81,277.03,7193.0
2025-05-28 14:50:00,277.05,277.06,276.51,276.84,32475.0,277.05,277.06,276.51,276.84,32475.0
2025-05-28 14:55:00,276.82,277.25,276.82,277.15,5734.0,276.82,277.25,276.82,277.15,5734.0
2025-05-28 15:00:00,277.15,277.32,277.05,277.16,22184.0,277.15,277.32,277.05,277.16,22184.0
2025-05-28 15:05:00,277.21,277.52,277.21,277.37,9643.0,277.21,277.52,277.21,277.37,9643.0
2025-05-28 15:10:00,277.4,277.45,276.9,277.02,8362.0,277.4,277.45,276.9,277.02,8362.0
2025-05-28 15:15:00,276.9,277.31,276.76,277.16,7203.0,276.9,277.31,276.76,277.16,7203.0
2025-05-28 15:20:00,277.16,277.21,276.91,277.17,9998.0,277.16,277.21,276.91,277.17,9998.0
2025-05-28 15:25:00,277.05,277.24,277.04,277.11,19396.0,277.05,277.24,277.04,277.11,19396.0
2025-05-28 15:30:00,277.11,277.18,276.59,276.63,9598.0,277.11,277.18,276.59,276.63,9598.0
2025-05-28 15:35:00,276.63,276.66,276.37,276.47,19988.0,276.63,276.66,276.37,276.47,19988.0
2025-05-28 15:40:00,276.36,276.64,276.35,276.64,25168.0,276.36,276.64,276.35,276.64,25168.0
2025-05-28 15:45:00,276.62,276.89,276.56,276.57,23132.0,276.62,276.89,276.56,276.57,23132.0
2025-05-28 15:50:00,276.57,276.72,276.34,276.59,54394.0,276.57,276.72,276.34,276.59,54394.0
2025-05-28 15:55:00,276.53,277.02,276.28,276.98,193262.0,276.53,277.02,276.28,276.98,193262.0
2025-05-29 09:30:00,276.39,276.85,275.53,276.35,36174.0,276.39,276.85,275.53,276.35,36174.0
2025-05-29 09:35:00,276.55,276.7,275.78,276.13,14863.0,276.55,276.7,275.78,276.13,14863.0
2025-05-29 09:40:00,276.17,276.89,275.88,276.03,17705.0,276.17,276.89,275.88,276.03,17705.0
2025-05-29 09:45:00,276.03,276.62,276.02,276.37,16801.0,276.03,276.62,276.02,276.37,16801.0
2025-05-29 09:50:00,276.44,276.65,276.22,276.46,192719.0,276.44,276.65,276.22,276.46,192719.0
2025-05-29 09:55:00,276.31,276.79,276.12,276.69,22691.0,276.31,276.79,276.12,276.69,22691.0
2025-05-29 10:00:00,276.7,277.27,276.51,277.1,10268.0,276.7,277.27,276.51,277.1,10268.0
2025-05-29 10:05:00,277.01,277.18,276.84,276.99,5836.0,277.01,277.18,276.84,276.99,5836.0
2025-05-29 10:10:00,277.01,277.28,276.61,276.61,5720.0,277.01,277.28,276.61,276.61,5720.0
2025-05-29 10:15:00,276.59,276.83,276.55,276.56,6187.0,276.59,276.83,276.55,276.56,6187.0
2025-05-29 10:20:00,276.69,277.25,276.56,277.25,10076.0,276.69,277.25,276.56,277.25,10076.0
2025-05-29 10:25:00,277.19,277.34,277.07,277.22,5484.0,277.19,277.34,277.07,277.22,5484.0
2025-05-29 10:30:00,277.22,277.37,276.8,276.8,6687.0,277.22,277.37,276.8,276.8,6687.0
2025-05-29 10:35:00,276.82,277.13,276.75,276.81,6828.0,276.82,277.13,276.75,276.81,6828.0
2025-05-29 10:40:00,276.78,276.78,276.51,276.52,5197.0,276.78,276.78,276.51,276.52,5197.0
2025-05-29 10:45:00,276.49,276.67,276.3,276.54,9066.0,276.49,276.67,276.3,276.54,9066.0
2025-05-29 10:50:00,276.53,276.53,276.1,276.24,9160.0,276.53,276.53,276.1,276.24,9160.0
2025-05-29 10:55:00,276.33,276.61,276.2,276.58,5461.0,276.33,276.61,276.2,276.58,5461.0
2025-05-29 11:00:00,276.48,276.48,276.05,276.05,3036.0,276.48,276.48,276.05,276.05,3036.0
2025-05-29 11:05:00,276.06,276.36,275.99,276.36,1875.0,276.06,276.36,275.99,276.36,1875.0
2025-05-29 11:10:00,276.29,276.47,275.98,276.16,9659.0,276.29,276.47,275.98,276.16,9659.0
2025-05-29 11:15:00,276.16,276.29,276.01,276.24,3363.0,276.16,276.29,276.01,276.24,3363.0
2025-05-29 11:20:00,276.3,276.63,276.29,276.52,9828.0,276.3,276.63,276.29,276.52,9828.0
2025-05-29 11:25:00,276.62,277.1,276.55,277.0,15214.0,276.62,277.1,276.55,277.0,15214.0
2025-05-29 11:30:00,276.81,276.89,276.22,276.39,7999.0,276.81,276.89,276.22,276.39,7999.0
2025-05-29 11:35:00,276.4,276.45,276.16,276.23,3845.0,276.4,276.45,276.16,276.23,3845.0
2025-05-29 11:40:00,276.14,276.16,275.97,276.0,4344.0,276.14,276.16,275.97,276.0,4344.0
2025-05-29 11:45:00,276.0,276.09,275.83,275.88,7935.0,276.0,276.09,275.83,275.88,7935.0
2025-05-29 11:50:00,275.9,276.25,275.9,276.17,5051.0,275.9,276.25,275.9,276.17,5051.0
2025-05-29 11:55:00,276.16,276.27,275.67,275.93,11251.0,276.16,276.27,275.67,275.93,11251.0
2025-05-29 12:00:00,275.79,275.82,275.38,275.73,4731.0,275.79,275.82,275.38,275.73,4731.0
2025-05-29 12:05:00,275.75,275.91,275.73,275.89,8914.0,275.75,275.91,275.73,275.89,8914.0
2025-05-29 12:10:00,275.89,276.16,275.73,276.16,5253.0,275.89,276.16,275.73,276.16,5253.0
2025-05-29 12:15:00,276.13,276.37,276.13,276.37,3741.0,276.13,276.37,276.13,276.37,3741.0
2025-05-29 12:20:00,276.38,276.46,276.23,276.25,3870.0,276.38,276.46,276.23,276.25,3870.0
2025-05-29 12:25:00,276.15,276.25,276.02,276.1,5368.0,276.15,276.25,276.02,276.1,5368.0
2025-05-29 12:30:00,276.15,276.17,275.91,275.91,10578.0,276.15,276.17,275.91,275.91,10578.0
2025-05-29 12:35:00,275.91,276.02,275.85,275.94,6531.0,275.91,276.02,275.85,275.94,6531.0
2025-05-29 12:40:00,275.94,276.29,275.85,276.2,30453.0,275.94,276.29,275.85,276.2,30453.0
2025-05-29 12:45:00,276.28,276.29,275.86,275.89,17784.0,276.28,276.29,275.86,275.89,17784.0
2025-05-29 12:50:00,275.86,276.03,275.65,275.94,6503.0,275.86,276.03,275.65,275.94,6503.0
2025-05-29 12:55:00,275.98,276.26,275.93,276.25,2381.0,275.98,276.26,275.93,276.25,2381.0
2025-05-29 13:00:00,276.22,276.8,276.22,276.8,5094.0,276.22,276.8,276.22,276.8,5094.0
2025-05-29 13:05:00,276.58,276.62,276.24,276.25,6130.0,276.58,276.62,276.24,276.25,6130.0
2025-05-29 13:10:00,276.41,276.45,276.33,276.44,3099.0,276.41,276.45,276.33,276.44,3099.0
2025-05-29 13:15:00,276.44,276.49,276.31,276.49,3903.0,276.44,276.49,276.31,276.49,3903.0
2025-05-29 13:20:00,276.42,276.59,276.4,276.5,3466.0,276.42,276.59,276.4,276.5,3466.0
2025-05-29 13:25:00,276.45,276.53,276.3,276.4,3394.0,276.45,276.53,276.3,276.4,3394.0
2025-05-29 13:30:00,276.44,276.63,276.37,276.41,5814.0,276.44,276.63,276.37,276.41,5814.0
2025-05-29 13:35:00,276.42,276.45,276.31,276.31,13606.0,276.42,276.45,276.31,276.31,13606.0
2025-05-29 13:40:00,276.26,276.56,276.24,276.34,9224.0,276.26,276.56,276.24,276.34,9224.0
2025-05-29 13:45:00,276.43,276.75,276.41,276.56,10002.0,276.43,276.75,276.41,276.56,10002.0
2025-05-29 13:50:00,276.64,276.75,276.62,276.74,3961.0,276.64,276.75,276.62,276.74,3961.0
2025-05-29 13:55:00,276.8,276.85,276.72,276.76,3856.0,276.8,276.85,276.72,276.76,3856.0
2025-05-29 14:00:00,276.83,276.88,276.7,276.75,5874.0,276.83,276.88,276.7,276.75,5874.0
2025-05-29 14:05:00,276.68,276.7,276.56,276.67,12680.0,276.68,276.7,276.56,276.67,12680.0
2025-05-29 14:10:00,276.73,276.9,276.64,276.9,7206.0,276.73,276.9,276.64,276.9,7206.0
2025-05-29 14:15:00,276.87,276.95,276.72,276.73,7246.0,276.87,276.95,276.72,276.73,7246.0
2025-05-29 14:20:00,276.73,277.11,276.65,277.05,3907.0,276.73,277.11,276.65,277.05,3907.0
2025-05-29 14:25:00,277.16,277.16,276.98,277.04,3403.0,277.16,277.16,276.98,277.04,3403.0
2025-05-29 14:30:00,277.08,277.11,276.85,276.9,8287.0,277.08,277.11,276.85,276.9,8287.0
2025-05-29 14:35:00,276.9,277.08,276.9,276.98,3281.0,276.9,277.08,276.9,276.98,3281.0
2025-05-29 14:40:00,277.01,277.12,276.97,277.06,3315.0,277.01,277.12,276.97,277.06,3315.0
2025-05-29 14:45:00,277.06,277.28,277.02,277.11,4703.0,277.06,277.28,277.02,277.11,4703.0
2025-05-29 14:50:00,277.13,277.22,277.03,277.03,5856.0,277.13,277.22,277.03,277.03,5856.0
2025-05-29 14:55:00,277.01,277.09,276.75,277.03,10818.0,277.01,277.09,276.75,277.03,10818.0
2025-05-29 15:00:00,277.04,277.13,276.98,276.98,6434.0,277.04,277.13,276.98,276.98,6434.0
2025-05-29 15:05:00,277.04,277.1,276.83,276.97,14900.0,277.04,277.1,276.83,276.97,14900.0
2025-05-29 15:10:00,276.98,277.08,276.9,277.04,7170.0,276.98,277.08,276.9,277.04,7170.0
2025-05-29 15:15:00,276.98,277.3,276.96,277.29,6411.0,276.98,277.3,276.96,277.29,6411.0
2025-05-29 15:20:00,277.26,277.37,277.15,277.3,9289.0,277.26,277.37,277.15,277.3,9289.0
2025-05-29 15:25:00,277.2,277.33,277.11,277.11,6577.0,277.2,277.33,277.11,277.11,6577.0
2025-05-29 15:30:00,277.16,277.33,277.15,277.17,8816.0,277.16,277.33,277.15,277.17,8816.0
2025-05-29 15:35:00,277.19,277.24,277.05,277.05,17574.0,277.19,277.24,277.05,277.05,17574.0
2025-05-29 15:40:00,277.11,277.19,276.97,277.0,6748.0,277.11,277.19,276.97,277.0,6748.0
2025-05-29 15:45:00,277.04,277.36,277.0,277.17,18345.0,277.04,277.36,277.0,277.17,18345.0
2025-05-29 15:50:00,277.23,277.34,276.85,276.91,25429.0,277.23,277.34,276.85,276.91,25429.0
2025-05-29 15:55:00,276.96,277.35,276.77,277.31,98859.0,276.96,277.35,276.77,277.31,98859.0
2025-05-30 09:30:00,277.12,279.04,276.5,278.35,42754.0,277.12,279.04,276.5,278.35,42754.0
2025-05-30 09:35:00,278.4,278.4,278.02,278.2,9238.0,278.4,278.4,278.02,278.2,9238.0
2025-05-30 09:40:00,278.09,278.66,277.91,278.66,8801.0,278.09,278.66,277.91,278.66,8801.0
2025-05-30 09:45:00,278.71,278.85,278.07,278.21,6835.0,278.71,278.85,278.07,278.21,6835.0
2025-05-30 09:50:00,278.03,278.19,277.81,278.16,6762.0,278.03,278.19,277.81,278.16,6762.0
2025-05-30 09:55:00,278.16,278.73,278.15,278.31,5460.0,278.16,278.73,278.15,278.31,5460.0
2025-05-30 10:00:00,278.32,279.53,278.32,279.24,18023.0,278.32,279.53,278.32,279.24,18023.0
2025-05-30 10:05:00,279.33,279.65,279.15,279.65,14263.0,279.33,279.65,279.15,279.65,14263.0
2025-05-30 10:10:00,279.64,279.74,279.46,279.58,9320.0,279.64,279.74,279.46,279.58,9320.0
2025-05-30 10:15:00,279.62,280.07,279.42,280.06,7641.0,279.62,280.07,279.42,280.06,7641.0
2025-05-30 10:20:00,280.07,280.4,280.06,280.22,4934.0,280.07,280.4,280.06,280.22,4934.0
2025-05-30 10:25:00,280.29,280.29,279.93,279.98,10796.0,280.29,280.29,279.93,279.98,10796.0
2025-05-30 10:30:00,279.98,280.24,279.84,279.92,7814.0,279.98,280.24,279.84,279.92,7814.0
2025-05-30 10:35:00,279.84,279.94,279.58,279.58,5896.0,279.84,279.94,279.58,279.58,5896.0
2025-05-30 10:40:00,279.61,280.05,279.55,279.82,9395.0,279.61,280.05,279.55,279.82,9395.0
2025-05-30 10:45:00,279.86,279.99,279.71,279.91,6113.0,279.86,279.99,279.71,279.91,6113.0
2025-05-30 10:50:00,279.91,280.14,279.83,280.0,3977.0,279.91,280.14,279.83,280.0,3977.0
2025-05-30 10:55:00,280.1,280.22,279.69,279.78,17450.0,280.1,280.22,279.69,279.78,17450.0
2025-05-30 11:00:00,279.78,279.98,279.77,279.87,3387.0,279.78,279.98,279.77,279.87,3387.0
2025-05-30 11:05:00,279.93,280.34,279.93,280.24,5045.0,279.93,280.34,279.93,280.24,5045.0
2025-05-30 11:10:00,280.22,280.46,280.12,280.19,9608.0,280.22,280.46,280.12,280.19,9608.0
2025-05-30 11:15:00,280.12,280.25,279.92,280.23,6451.0,280.12,280.25,279.92,280.23,6451.0
2025-05-30 11:20:00,280.23,280.38,280.13,280.37,4618.0,280.23,280.38,280.13,280.37,4618.0
2025-05-30 11:25:00,280.31,280.68,280.13,280.64,11842.0,280.31,280.68,280.13,280.64,11842.0
2025-05-30 11:30:00,280.6,280.71,280.31,280.35,5601.0,280.6,280.71,280.31,280.35,5601.0
2025-05-30 11:35:00,280.37,280.65,280.36,280.65,5169.0,280.37,280.65,280.36,280.65,5169.0
2025-05-30 11:40:00,280.57,280.6,280.22,280.29,8222.0,280.57,280.6,280.22,280.29,8222.0
2025-05-30 11:45:00,280.29,280.3,280.11,280.11,10015.0,280.29,280.3,280.11,280.11,10015.0
2025-05-30 11:50:00,280.22,280.25,280.0,280.03,6961.0,280.22,280.25,280.0,280.03,6961.0
2025-05-30 11:55:00,280.03,280.2,279.98,280.14,33851.0,280.03,280.2,279.98,280.14,33851.0
2025-05-30 12:00:00,280.18,280.58,280.09,280.44,8551.0,280.18,280.58,280.09,280.44,8551.0
2025-05-30 12:05:00,280.44,280.66,280.38,280.64,34783.0,280.44,280.66,280.38,280.64,34783.0
2025-05-30 12:10:00,280.72,280.75,280.5,280.53,10343.0,280.72,280.75,280.5,280.53,10343.0
2025-05-30 12:15:00,280.5,280.51,280.18,280.41,6644.0,280.5,280.51,280.18,280.41,6644.0
2025-05-30 12:20:00,280.31,280.48,280.21,280.43,6371.0,280.31,280.48,280.21,280.43,6371.0
2025-05-30 12:25:00,280.48,280.56,280.0,280.01,9009.0,280.48,280.56,280.0,280.01,9009.0
2025-05-30 12:30:00,280.03,280.41,279.92,280.29,6731.0,280.03,280.41,279.92,280.29,6731.0
2025-05-30 12:35:00,280.32,281.75,280.32,281.52,37408.0,280.32,281.75,280.32,281.52,37408.0
2025-05-30 12:40:00,281.54,281.64,281.22,281.31,13776.0,281.54,281.64,281.22,281.31,13776.0
2025-05-30 12:45:00,281.22,281.71,281.05,281.31,35191.0,281.22,281.71,281.05,281.31,35191.0
2025-05-30 12:50:00,281.28,281.54,281.25,281.52,5220.0,281.28,281.54,281.25,281.52,5220.0
2025-05-30 12:55:00,281.46,281.59,281.15,281.22,23792.0,281.46,281.59,281.15,281.22,23792.0
2025-05-30 13:00:00,281.26,281.8,281.26,281.77,15885.0,281.26,281.8,281.26,281.77,15885.0
2025-05-30 13:05:00,281.78,282.01,281.77,281.99,8834.0,281.78,282.01,281.77,281.99,8834.0
2025-05-30 13:10:00,281.93,281.96,281.62,281.65,7407.0,281.93,281.96,281.62,281.65,7407.0
2025-05-30 13:15:00,281.69,281.83,281.63,281.82,6964.0,281.69,281.83,281.63,281.82,6964.0
2025-05-30 13:20:00,281.85,281.85,281.56,281.58,17986.0,281.85,281.85,281.56,281.58,17986.0
2025-05-30 13:25:00,281.59,281.63,281.44,281.62,5015.0,281.59,281.63,281.44,281.62,5015.0
2025-05-30 13:30:00,281.69,281.79,281.54,281.6,3985.0,281.69,281.79,281.54,281.6,3985.0
2025-05-30 13:35:00,281.6,281.6,281.38,281.51,6166.0,281.6,281.6,281.38,281.51,6166.0
2025-05-30 13:40:00,281.5,281.6,281.42,281.47,3741.0,281.5,281.6,281.42,281.47,3741.0
2025-05-30 13:45:00,281.48,281.66,281.43,281.63,13749.0,281.48,281.66,281.43,281.63,13749.0
2025-05-30 13:50:00,281.63,281.9,281.62,281.89,4765.0,281.63,281.9,281.62,281.89,4765.0
2025-05-30 13:55:00,281.98,281.98,281.68,281.74,7761.0,281.98,281.98,281.68,281.74,7761.0
2025-05-30 14:00:00,281.81,282.36,281.81,282.36,12283.0,281.81,282.36,281.81,282.36,12283.0
2025-05-30 14:05:00,282.41,282.81,282.38,282.7,12320.0,282.41,282.81,282.38,282.7,12320.0
2025-05-30 14:10:00,282.66,282.93,282.65,282.87,6042.0,282.66,282.93,282.65,282.87,6042.0
2025-05-30 14:15:00,282.87,283.25,282.75,283.17,10112.0,282.87,283.25,282.75,283.17,10112.0
2025-05-30 14:20:00,283.13,283.39,283.13,283.21,5032.0,283.13,283.39,283.13,283.21,5032.0
2025-05-30 14:25:00,283.27,283.37,283.14,283.37,6126.0,283.27,283.37,283.14,283.37,6126.0
2025-05-30 14:30:00,283.3,283.37,283.13,283.16,18561.0,283.3,283.37,283.13,283.16,18561.0
2025-05-30 14:35:00,283.18,283.5,283.18,283.35,14809.0,283.18,283.5,283.18,283.35,14809.0
2025-05-30 14:40:00,283.35,283.41,283.12,283.2,6368.0,283.35,283.41,283.12,283.2,6368.0
2025-05-30 14:45:00,283.27,283.5,283.27,283.47,15607.0,283.27,283.5,283.27,283.47,15607.0
2025-05-30 14:50:00,283.47,283.72,283.42,283.71,13287.0,283.47,283.72,283.42,283.71,13287.0
2025-05-30 14:55:00,283.65,283.78,283.44,283.44,8769.0,283.65,283.78,283.44,283.44,8769.0
2025-05-30 15:00:00,283.45,283.86,283.33,283.81,9415.0,283.45,283.86,283.33,283.81,9415.0
2025-05-30 15:05:00,283.84,283.93,283.7,283.7,11227.0,283.84,283.93,283.7,283.7,11227.0
2025-05-30 15:10:00,283.64,283.98,283.64,283.95,14944.0,283.64,283.98,283.64,283.95,14944.0
2025-05-30 15:15:00,283.98,284.17,283.8,284.15,8417.0,283.98,284.17,283.8,284.15,8417.0
2025-05-30 15:20:00,284.15,284.19,283.98,284.18,10291.0,284.15,284.19,283.98,284.18,10291.0
2025-05-30 15:25:00,284.18,284.51,284.15,284.32,12872.0,284.18,284.51,284.15,284.32,12872.0
2025-05-30 15:30:00,284.36,284.55,284.14,284.51,24636.0,284.36,284.55,284.14,284.51,24636.0
2025-05-30 15:35:00,284.54,284.9,284.44,284.54,23243.0,284.54,284.9,284.44,284.54,23243.0
2025-05-30 15:40:00,284.51,284.52,284.11,284.26,22700.0,284.51,284.52,284.11,284.26,22700.0
2025-05-30 15:45:00,284.22,284.33,284.02,284.03,19399.0,284.22,284.33,284.02,284.03,19399.0
2025-05-30 15:50:00,284.02,284.56,284.02,284.12,36922.0,284.02,284.56,284.02,284.12,36922.0
2025-05-30 15:55:00,284.07,285.24,284.0,284.9,403439.0,284.07,285.24,284.0,284.9,403439.0
2025-06-02 09:30:00,283.22,283.58,281.6,282.4,49032.0,283.22,283.58,281.6,282.4,49032.0
2025-06-02 09:35:00,282.28,282.66,281.77,282.05,8368.0,282.28,282.66,281.77,282.05,8368.0
2025-06-02 09:40:00,281.98,283.57,281.85,283.55,18135.0,281.98,283.57,281.85,283.55,18135.0
2025-06-02 09:45:00,283.54,284.36,283.54,283.67,20040.0,283.54,284.36,283.54,283.67,20040.0
2025-06-02 09:50:00,283.52,283.54,282.88,283.02,31141.0,283.52,283.54,282.88,283.02,31141.0
2025-06-02 09:55:00,283.01,283.36,282.34,282.65,19767.0,283.01,283.36,282.34,282.65,19767.0
2025-06-02 10:00:00,282.49,283.01,282.34,282.86,17787.0,282.49,283.01,282.34,282.86,17787.0
2025-06-02 10:05:00,283.01,283.96,282.76,283.81,24256.0,283.01,283.96,282.76,283.81,24256.0
2025-06-02 10:10:00,283.9,284.31,283.83,284.18,7693.0,283.9,284.31,283.83,284.18,7693.0
2025-06-02 10:15:00,284.25,284.62,284.08,284.35,16115.0,284.25,284.62,284.08,284.35,16115.0
2025-06-02 10:20:00,284.47,284.74,284.46,284.52,9216.0,284.47,284.74,284.46,284.52,9216.0
2025-06-02 10:25:00,284.59,285.0,284.31,284.43,27105.0,284.59,285.0,284.31,284.43,27105.0
2025-06-02 10:30:00,284.44,284.96,284.34,284.9,15850.0,284.44,284.96,284.34,284.9,15850.0
2025-06-02 10:35:00,284.99,285.57,284.9,285.57,36354.0,284.99,285.57,284.9,285.57,36354.0
2025-06-02 10:40:00,285.63,285.81,285.5,285.61,10680.0,285.63,285.81,285.5,285.61,10680.0
2025-06-02 10:45:00,285.61,285.72,285.12,285.21,8284.0,285.61,285.72,285.12,285.21,8284.0
2025-06-02 10:50:00,285.25,285.86,285.08,285.59,13156.0,285.25,285.86,285.08,285.59,13156.0
2025-06-02 10:55:00,285.94,286.2,285.67,285.81,9620.0,285.94,286.2,285.67,285.81,9620.0
2025-06-02 11:00:00,285.78,285.82,285.25,285.25,10418.0,285.78,285.82,285.25,285.25,10418.0
2025-06-02 11:05:00,285.31,285.48,285.1,285.45,14223.0,285.31,285.48,285.1,285.45,14223.0
2025-06-02 11:10:00,285.35,286.02,285.35,285.85,6259.0,285.35,286.02,285.35,285.85,6259.0
2025-06-02 11:15:00,285.72,285.91,285.39,285.62,10291.0,285.72,285.91,285.39,285.62,10291.0
2025-06-02 11:20:00,285.72,285.77,285.37,285.37,7089.0,285.72,285.77,285.37,285.37,7089.0
2025-06-02 11:25:00,285.4,285.58,285.38,285.58,15877.0,285.4,285.58,285.38,285.58,15877.0
2025-06-02 11:30:00,285.55,285.82,285.42,285.82,6324.0,285.55,285.82,285.42,285.82,6324.0
2025-06-02 11:35:00,285.76,286.22,285.58,286.16,8495.0,285.76,286.22,285.58,286.16,8495.0
2025-06-02 11:40:00,286.16,286.46,286.05,286.36,11321.0,286.16,286.46,286.05,286.36,11321.0
2025-06-02 11:45:00,286.42,286.43,286.09,286.23,16645.0,286.42,286.43,286.09,286.23,16645.0
2025-06-02 11:50:00,286.14,286.53,286.14,286.46,10524.0,286.14,286.53,286.14,286.46,10524.0
2025-06-02 11:55:00,286.5,286.55,286.42,286.45,4687.0,286.5,286.55,286.42,286.45,4687.0
2025-06-02 12:00:00,286.57,286.8,286.48,286.48,6325.0,286.57,286.8,286.48,286.48,6325.0
2025-06-02 12:05:00,286.36,286.38,286.0,286.13,4434.0,286.36,286.38,286.0,286.13,4434.0
2025-06-02 12:10:00,286.04,286.36,285.97,286.23,7944.0,286.04,286.36,285.97,286.23,7944.0
2025-06-02 12:15:00,286.2,286.3,285.91,286.19,10316.0,286.2,286.3,285.91,286.19,10316.0
2025-06-02 12:20:00,286.18,286.25,285.92,286.1,4476.0,286.18,286.25,285.92,286.1,4476.0
2025-06-02 12:25:00,286.03,286.17,285.91,286.15,8220.0,286.03,286.17,285.91,286.15,8220.0
2025-06-02 12:30:00,286.19,286.29,286.12,286.26,4569.0,286.19,286.29,286.12,286.26,4569.0
2025-06-02 12:35:00,286.23,286.27,286.05,286.18,5891.0,286.23,286.27,286.05,286.18,5891.0
2025-06-02 12:40:00,286.22,286.24,286.04,286.05,4355.0,286.22,286.24,286.04,286.05,4355.0
2025-06-02 12:45:00,286.05,286.15,286.02,286.11,6781.0,286.05,286.15,286.02,286.11,6781.0
2025-06-02 12:50:00,286.11,286.32,286.06,286.19,8647.0,286.11,286.32,286.06,286.19,8647.0
2025-06-02 12:55:00,286.1,286.35,286.09,286.3,7295.0,286.1,286.35,286.09,286.3,7295.0
2025-06-02 13:00:00,286.39,286.47,286.37,286.37,2327.0,286.39,286.47,286.37,286.37,2327.0
2025-06-02 13:05:00,286.43,286.78,286.43,286.69,6264.0,286.43,286.78,286.43,286.69,6264.0
2025-06-02 13:10:00,286.73,286.73,286.35,286.35,6307.0,286.73,286.73,286.35,286.35,6307.0
2025-06-02 13:15:00,286.36,286.37,286.11,286.24,4154.0,286.36,286.37,286.11,286.24,4154.0
2025-06-02 13:20:00,286.19,286.26,286.01,286.16,8687.0,286.19,286.26,286.01,286.16,8687.0
2025-06-02 13:25:00,286.16,286.19,285.91,285.96,5433.0,286.16,286.19,285.91,285.96,5433.0
2025-06-02 13:30:00,285.96,286.01,285.72,285.97,5619.0,285.96,286.01,285.72,285.97,5619.0
2025-06-02 13:35:00,285.84,286.15,285.84,286.08,4782.0,285.84,286.15,285.84,286.08,4782.0
2025-06-02 13:40:00,286.0,286.15,285.93,286.01,5747.0,286.0,286.15,285.93,286.01,5747.0
2025-06-02 13:45:00,285.97,286.15,285.97,286.15,4009.0,285.97,286.15,285.97,286.15,4009.0
2025-06-02 13:50:00,286.07,286.22,285.97,286.22,8003.0,286.07,286.22,285.97,286.22,8003.0
2025-06-02 13:55:00,286.21,286.31,286.04,286.06,8054.0,286.21,286.31,286.04,286.06,8054.0
2025-06-02 14:00:00,286.05,286.18,285.98,286.13,9367.0,286.05,286.18,285.98,286.13,9367.0
2025-06-02 14:05:00,286.13,286.21,285.98,286.05,12407.0,286.13,286.21,285.98,286.05,12407.0
2025-06-02 14:10:00,286.04,286.56,286.0,286.53,14059.0,286.04,286.56,286.0,286.53,14059.0
2025-06-02 14:15:00,286.58,286.99,286.58,286.99,8589.0,286.58,286.99,286.58,286.99,8589.0
2025-06-02 14:20:00,286.92,287.18,286.73,286.88,21926.0,286.92,287.18,286.73,286.88,21926.0
2025-06-02 14:25:00,286.88,287.07,286.66,286.69,17304.0,286.88,287.07,286.66,286.69,17304.0
2025-06-02 14:30:00,286.86,286.99,286.8,286.8,5325.0,286.86,286.99,286.8,286.8,5325.0
2025-06-02 14:35:00,286.81,287.01,286.77,286.85,6428.0,286.81,287.01,286.77,286.85,6428.0
2025-06-02 14:40:00,286.84,287.04,286.8,287.04,4088.0,286.84,287.04,286.8,287.04,4088.0
2025-06-02 14:45:00,286.98,287.16,286.9,287.04,9538.0,286.98,287.16,286.9,287.04,9538.0
2025-06-02 14:50:00,287.1,287.39,287.03,287.31,9733.0,287.1,287.39,287.03,287.31,9733.0
2025-06-02 14:55:00,287.26,287.5,287.26,287.48,7188.0,287.26,287.5,287.26,287.48,7188.0
2025-06-02 15:00:00,287.48,287.72,287.42,287.66,9628.0,287.48,287.72,287.42,287.66,9628.0
2025-06-02 15:05:00,287.67,287.67,287.4,287.54,9702.0,287.67,287.67,287.4,287.54,9702.0
2025-06-02 15:10:00,287.53,287.65,287.5,287.57,7680.0,287.53,287.65,287.5,287.57,7680.0
2025-06-02 15:15:00,287.56,287.67,287.36,287.39,13060.0,287.56,287.67,287.36,287.39,13060.0
2025-06-02 15:20:00,287.4,287.73,287.34,287.73,5249.0,287.4,287.73,287.34,287.73,5249.0
2025-06-02 15:25:00,287.65,287.79,287.53,287.62,8820.0,287.65,287.79,287.53,287.62,8820.0
2025-06-02 15:30:00,287.6,287.71,287.43,287.71,6503.0,287.6,287.71,287.43,287.71,6503.0
2025-06-02 15:35:00,287.66,287.85,287.52,287.63,17927.0,287.66,287.85,287.52,287.63,17927.0
2025-06-02 15:40:00,287.71,287.71,287.51,287.61,13428.0,287.71,287.71,287.51,287.61,13428.0
2025-06-02 15:45:00,287.57,287.97,287.54,287.84,41410.0,287.57,287.97,287.54,287.84,41410.0
2025-06-02 15:50:00,287.92,288.35,287.8,288.26,39025.0,287.92,288.35,287.8,288.26,39025.0
2025-06-02 15:55:00,288.26,288.83,288.21,288.76,114502.0,288.26,288.83,288.21,288.76,114502.0
2025-06-03 09:30:00,287.84,289.37,287.01,289.37,68088.0,287.84,289.37,287.01,289.37,68088.0
2025-06-03 09:35:00,289.38,289.96,288.24,288.5,41006.0,289.38,289.96,288.24,288.5,41006.0
2025-06-03 09:40:00,288.5,288.86,287.63,287.63,34309.0,288.5,288.86,287.63,287.63,34309.0
2025-06-03 09:45:00,287.81,287.86,285.58,285.71,22923.0,287.81,287.86,285.58,285.71,22923.0
2025-06-03 09:50:00,285.57,286.0,283.85,284.14,14212.0,285.57,286.0,283.85,284.14,14212.0
2025-06-03 09:55:00,284.29,284.59,283.19,283.23,30111.0,284.29,284.59,283.19,283.23,30111.0
2025-06-03 10:00:00,283.32,283.38,281.17,281.96,56766.0,283.32,283.38,281.17,281.96,56766.0
2025-06-03 10:05:00,281.96,284.07,281.74,284.07,15027.0,281.96,284.07,281.74,284.07,15027.0
2025-06-03 10:10:00,284.06,284.73,283.96,284.48,12563.0,284.06,284.73,283.96,284.48,12563.0
2025-06-03 10:15:00,284.39,284.82,284.24,284.72,16663.0,284.39,284.82,284.24,284.72,16663.0
2025-06-03 10:20:00,284.72,285.2,284.45,285.06,7612.0,284.72,285.2,284.45,285.06,7612.0
2025-06-03 10:25:00,285.13,285.91,285.08,285.44,18007.0,285.13,285.91,285.08,285.44,18007.0
2025-06-03 10:30:00,285.58,285.79,285.01,285.34,26439.0,285.58,285.79,285.01,285.34,26439.0
2025-06-03 10:35:00,285.31,285.51,284.46,284.78,25365.0,285.31,285.51,284.46,284.78,25365.0
2025-06-03 10:40:00,284.87,285.06,284.34,284.65,23291.0,284.87,285.06,284.34,284.65,23291.0
2025-06-03 10:45:00,284.69,285.18,284.66,285.17,12192.0,284.69,285.18,284.66,285.17,12192.0
2025-06-03 10:50:00,285.17,285.4,284.8,285.4,11363.0,285.17,285.4,284.8,285.4,11363.0
2025-06-03 10:55:00,285.4,285.4,285.0,285.01,10320.0,285.4,285.4,285.0,285.01,10320.0
2025-06-03 11:00:00,285.26,285.26,284.6,284.94,9103.0,285.26,285.26,284.6,284.94,9103.0
2025-06-03 11:05:00,285.03,285.16,284.63,284.63,8663.0,285.03,285.16,284.63,284.63,8663.0
2025-06-03 11:10:00,284.62,284.89,284.25,284.81,21647.0,284.62,284.89,284.25,284.81,21647.0
2025-06-03 11:15:00,284.79,285.19,284.68,284.93,6130.0,284.79,285.19,284.68,284.93,6130.0
2025-06-03 11:20:00,284.85,285.02,284.79,285.0,8933.0,284.85,285.02,284.79,285.0,8933.0
2025-06-03 11:25:00,285.0,285.72,284.87,285.44,28307.0,285.0,285.72,284.87,285.44,28307.0
2025-06-03 11:30:00,285.52,286.04,285.52,286.01,32866.0,285.52,286.04,285.52,286.01,32866.0
2025-06-03 11:35:00,285.9,285.9,285.43,285.78,6141.0,285.9,285.9,285.43,285.78,6141.0
2025-06-03 11:40:00,285.88,286.04,285.83,285.91,2245.0,285.88,286.04,285.83,285.91,2245.0
2025-06-03 11:45:00,285.97,286.08,285.68,285.97,16057.0,285.97,286.08,285.68,285.97,16057.0
2025-06-03 11:50:00,285.98,286.31,285.84,286.0,7512.0,285.98,286.31,285.84,286.0,7512.0
2025-06-03 11:55:00,286.04,286.22,285.84,286.15,17817.0,286.04,286.22,285.84,286.15,17817.0
2025-06-03 12:00:00,286.16,286.16,285.43,285.43,17073.0,286.16,286.16,285.43,285.43,17073.0
2025-06-03 12:05:00,285.4,285.75,285.4,285.65,25272.0,285.4,285.75,285.4,285.65,25272.0
2025-06-03 12:10:00,285.66,285.79,285.54,285.63,25241.0,285.66,285.79,285.54,285.63,25241.0
2025-06-03 12:15:00,285.68,286.26,285.63,286.26,22352.0,285.68,286.26,285.63,286.26,22352.0
2025-06-03 12:20:00,286.21,286.5,286.08,286.48,9269.0,286.21,286.5,286.08,286.48,9269.0
2025-06-03 12:25:00,286.4,286.56,286.32,286.44,7635.0,286.4,286.56,286.32,286.44,7635.0
2025-06-03 12:30:00,286.43,286.52,286.29,286.44,5007.0,286.43,286.52,286.29,286.44,5007.0
2025-06-03 12:35:00,286.58,286.71,286.5,286.5,8984.0,286.58,286.71,286.5,286.5,8984.0
2025-06-03 12:40:00,286.63,286.66,286.31,286.5,15154.0,286.63,286.66,286.31,286.5,15154.0
2025-06-03 12:45:00,286.5,286.5,285.82,285.9,11790.0,286.5,286.5,285.82,285.9,11790.0
2025-06-03 12:50:00,285.82,286.7,285.82,286.5,25076.0,285.82,286.7,285.82,286.5,25076.0
2025-06-03 12:55:00,286.54,287.13,286.54,286.85,51282.0,286.54,287.13,286.54,286.85,51282.0
2025-06-03 13:00:00,286.85,286.97,286.64,286.75,13253.0,286.85,286.97,286.64,286.75,13253.0
2025-06-03 13:05:00,286.75,287.03,286.6,286.97,12656.0,286.75,287.03,286.6,286.97,12656.0
2025-06-03 13:10:00,286.96,287.33,286.88,287.33,12849.0,286.96,287.33,286.88,287.33,12849.0
2025-06-03 13:15:00,287.34,287.46,287.16,287.26,9097.0,287.34,287.46,287.16,287.26,9097.0
2025-06-03 13:20:00,287.25,287.31,287.09,287.21,16642.0,287.25,287.31,287.09,287.21,16642.0
2025-06-03 13:25:00,287.17,287.26,286.97,287.05,3773.0,287.17,287.26,286.97,287.05,3773.0
2025-06-03 13:30:00,287.05,287.26,286.92,286.96,10600.0,287.05,287.26,286.92,286.96,10600.0
2025-06-03 13:35:00,286.96,287.2,286.95,287.13,6473.0,286.96,287.2,286.95,287.13,6473.0
2025-06-03 13:40:00,287.19,287.32,287.06,287.19,7705.0,287.19,287.32,287.06,287.19,7705.0
2025-06-03 13:45:00,287.28,287.28,287.01,287.09,7662.0,287.28,287.28,287.01,287.09,7662.0
2025-06-03 13:50:00,287.0,287.02,286.65,286.67,16120.0,287.0,287.02,286.65,286.67,16120.0
2025-06-03 13:55:00,286.66,286.66,286.41,286.43,7965.0,286.66,286.66,286.41,286.43,7965.0
2025-06-03 14:00:00,286.43,286.58,286.12,286.49,14652.0,286.43,286.58,286.12,286.49,14652.0
2025-06-03 14:05:00,286.5,286.59,286.42,286.5,1955.0,286.5,286.59,286.42,286.5,1955.0
2025-06-03 14:10:00,286.43,286.55,286.26,286.5,10125.0,286.43,286.55,286.26,286.5,10125.0
2025-06-03 14:15:00,286.42,286.9,286.37,286.9,13490.0,286.42,286.9,286.37,286.9,13490.0
2025-06-03 14:20:00,286.91,287.1,286.78,286.81,8004.0,286.91,287.1,286.78,286.81,8004.0
2025-06-03 14:25:00,286.88,287.06,286.55,287.0,13613.0,286.88,287.06,286.55,287.0,13613.0
2025-06-03 14:30:00,287.0,287.19,287.0,287.19,8884.0,287.0,287.19,287.0,287.19,8884.0
2025-06-03 14:35:00,287.13,287.13,286.96,287.11,7627.0,287.13,287.13,286.96,287.11,7627.0
2025-06-03 14:40:00,287.18,287.29,287.12,287.2,9295.0,287.18,287.29,287.12,287.2,9295.0
2025-06-03 14:45:00,287.2,287.47,287.19,287.24,7806.0,287.2,287.47,287.19,287.24,7806.0
2025-06-03 14:50:00,287.23,287.27,286.86,286.88,9090.0,287.23,287.27,286.86,286.88,9090.0
2025-06-03 14:55:00,286.94,287.04,286.81,287.0,10093.0,286.94,287.04,286.81,287.0,10093.0
2025-06-03 15:00:00,287.02,287.17,287.01,287.06,8149.0,287.02,287.17,287.01,287.06,8149.0
2025-06-03 15:05:00,287.07,287.2,287.03,287.2,9570.0,287.07,287.2,287.03,287.2,9570.0
2025-06-03 15:10:00,287.14,287.26,287.09,287.18,10780.0,287.14,287.26,287.09,287.18,10780.0
2025-06-03 15:15:00,287.19,287.25,287.11,287.19,9569.0,287.19,287.25,287.11,287.19,9569.0
2025-06-03 15:20:00,287.18,287.18,286.94,287.0,10500.0,287.18,287.18,286.94,287.0,10500.0
2025-06-03 15:25:00,287.0,287.0,286.75,286.96,8851.0,287.0,287.0,286.75,286.96,8851.0
2025-06-03 15:30:00,287.02,287.24,286.99,287.24,20810.0,287.02,287.24,286.99,287.24,20810.0
2025-06-03 15:35:00,287.24,287.42,287.21,287.3,18044.0,287.24,287.42,287.21,287.3,18044.0
2025-06-03 15:40:00,287.27,287.34,286.96,287.03,15889.0,287.27,287.34,286.96,287.03,15889.0
2025-06-03 15:45:00,287.05,287.2,286.67,286.72,26030.0,287.05,287.2,286.67,286.72,26030.0
2025-06-03 15:50:00,286.68,287.42,286.67,287.19,50460.0,286.68,287.42,286.67,287.19,50460.0
2025-06-03 15:55:00,287.18,287.53,287.13,287.25,141423.0,287.18,287.53,287.13,287.25,141423.0
2025-06-04 09:30:00,288.35,288.35,286.01,286.01,26283.0,288.35,288.35,286.01,286.01,26283.0
2025-06-04 09:35:00,286.27,286.39,285.11,285.25,22007.0,286.27,286.39,285.11,285.25,22007.0
2025-06-04 09:40:00,285.23,285.46,284.44,284.44,15914.0,285.23,285.46,284.44,284.44,15914.0
2025-06-04 09:45:00,284.44,284.72,283.94,284.6,26447.0,284.44,284.72,283.94,284.6,26447.0
2025-06-04 09:50:00,284.54,285.75,284.49,285.75,26054.0,284.54,285.75,284.49,285.75,26054.0
2025-06-04 09:55:00,285.78,285.99,285.57,285.75,10165.0,285.78,285.99,285.57,285.75,10165.0
2025-06-04 10:00:00,285.88,286.28,285.39,286.19,22347.0,285.88,286.28,285.39,286.19,22347.0
2025-06-04 10:05:00,286.23,286.8,286.19,286.61,22688.0,286.23,286.8,286.19,286.61,22688.0
2025-06-04 10:10:00,286.62,286.93,286.26,286.81,14077.0,286.62,286.93,286.26,286.81,14077.0
2025-06-04 10:15:00,286.81,286.95,286.19,286.29,26528.0,286.81,286.95,286.19,286.29,26528.0
2025-06-04 10:20:00,286.12,286.95,286.12,286.95,13809.0,286.12,286.95,286.12,286.95,13809.0
2025-06-04 10:25:00,286.85,287.34,286.83,287.22,20510.0,286.85,287.34,286.83,287.22,20510.0
2025-06-04 10:30:00,287.22,287.34,286.75,286.76,22026.0,287.22,287.34,286.75,286.76,22026.0
2025-06-04 10:35:00,286.76,287.25,286.76,287.19,38062.0,286.76,287.25,286.76,287.19,38062.0
2025-06-04 10:40:00,287.19,287.19,286.76,286.76,15857.0,287.19,287.19,286.76,286.76,15857.0
2025-06-04 10:45:00,286.9,287.59,286.46,287.54,60334.0,286.9,287.59,286.46,287.54,60334.0
2025-06-04 10:50:00,287.42,288.12,287.39,287.7,11753.0,287.42,288.12,287.39,287.7,11753.0
2025-06-04 10:55:00,287.7,287.7,287.04,287.15,30653.0,287.7,287.7,287.04,287.15,30653.0
2025-06-04 11:00:00,287.15,287.15,286.41,286.61,13147.0,287.15,287.15,286.41,286.61,13147.0
2025-06-04 11:05:00,286.61,286.61,286.16,286.34,5423.0,286.61,286.61,286.16,286.34,5423.0
2025-06-04 11:10:00,286.27,286.4,286.1,286.13,4884.0,286.27,286.4,286.1,286.13,4884.0
2025-06-04 11:15:00,286.11,286.11,285.6,285.68,7806.0,286.11,286.11,285.6,285.68,7806.0
2025-06-04 11:20:00,285.68,286.06,285.66,285.66,11748.0,285.68,286.06,285.66,285.66,11748.0
2025-06-04 11:25:00,285.7,285.74,285.19,285.31,15900.0,285.7,285.74,285.19,285.31,15900.0
2025-06-04 11:30:00,285.25,285.5,285.14,285.14,8999.0,285.25,285.5,285.14,285.14,8999.0
2025-06-04 11:35:00,285.1,285.1,284.57,284.71,11276.0,285.1,285.1,284.57,284.71,11276.0
2025-06-04 11:40:00,284.69,285.24,284.5,285.21,8230.0,284.69,285.24,284.5,285.21,8230.0
2025-06-04 11:45:00,285.11,285.84,285.1,285.72,6270.0,285.11,285.84,285.1,285.72,6270.0
2025-06-04 11:50:00,285.73,285.9,285.6,285.7,4949.0,285.73,285.9,285.6,285.7,4949.0
2025-06-04 11:55:00,285.68,285.84,285.55,285.6,3594.0,285.68,285.84,285.55,285.6,3594.0
2025-06-04 12:00:00,285.6,285.71,285.38,285.64,5526.0,285.6,285.71,285.38,285.64,5526.0
2025-06-04 12:05:00,285.53,285.53,285.12,285.18,4246.0,285.53,285.53,285.12,285.18,4246.0
2025-06-04 12:10:00,285.23,285.23,285.0,285.0,7808.0,285.23,285.23,285.0,285.0,7808.0
2025-06-04 12:15:00,284.89,285.06,284.8,284.98,7508.0,284.89,285.06,284.8,284.98,7508.0
2025-06-04 12:20:00,284.96,285.08,284.78,284.99,5245.0,284.96,285.08,284.78,284.99,5245.0
2025-06-04 12:25:00,284.99,285.04,284.86,285.03,6939.0,284.99,285.04,284.86,285.03,6939.0
2025-06-04 12:30:00,285.03,285.38,285.02,285.28,20317.0,285.03,285.38,285.02,285.28,20317.0
2025-06-04 12:35:00,285.34,285.44,285.28,285.37,6550.0,285.34,285.44,285.28,285.37,6550.0
2025-06-04 12:40:00,285.29,285.65,285.27,285.56,12337.0,285.29,285.65,285.27,285.56,12337.0
2025-06-04 12:45:00,285.47,285.54,285.2,285.2,4667.0,285.47,285.54,285.2,285.2,4667.0
2025-06-04 12:50:00,285.34,285.34,284.95,285.13,8599.0,285.34,285.34,284.95,285.13,8599.0
2025-06-04 12:55:00,285.2,285.49,285.2,285.38,8271.0,285.2,285.49,285.2,285.38,8271.0
2025-06-04 13:00:00,285.38,285.57,285.27,285.35,2939.0,285.38,285.57,285.27,285.35,2939.0
2025-06-04 13:05:00,285.29,285.33,285.22,285.26,5604.0,285.29,285.33,285.22,285.26,5604.0
2025-06-04 13:10:00,285.2,285.44,285.14,285.38,16359.0,285.2,285.44,285.14,285.38,16359.0
2025-06-04 13:15:00,285.28,285.38,285.23,285.23,2950.0,285.28,285.38,285.23,285.23,2950.0
2025-06-04 13:20:00,285.23,285.31,285.22,285.31,2777.0,285.23,285.31,285.22,285.31,2777.0
2025-06-04 13:25:00,285.31,285.31,284.99,284.99,5976.0,285.31,285.31,284.99,284.99,5976.0
2025-06-04 13:30:00,285.07,285.15,284.87,284.94,14387.0,285.07,285.15,284.87,284.94,14387.0
2025-06-04 13:35:00,284.94,285.01,284.75,284.82,4047.0,284.94,285.01,284.75,284.82,4047.0
2025-06-04 13:40:00,284.78,284.86,284.54,284.6,7355.0,284.78,284.86,284.54,284.6,7355.0
2025-06-04 13:45:00,284.52,284.52,284.36,284.42,2894.0,284.52,284.52,284.36,284.42,2894.0
2025-06-04 13:50:00,284.25,284.25,283.4,283.45,16104.0,284.25,284.25,283.4,283.45,16104.0
2025-06-04 13:55:00,283.42,283.81,283.3,283.3,8897.0,283.42,283.81,283.3,283.3,8897.0
2025-06-04 14:00:00,283.31,283.48,283.11,283.34,17635.0,283.31,283.48,283.11,283.34,17635.0
2025-06-04 14:05:00,283.34,283.45,283.08,283.08,14693.0,283.34,283.45,283.08,283.08,14693.0
2025-06-04 14:10:00,283.08,283.31,282.71,282.84,36528.0,283.08,283.31,282.71,282.84,36528.0
2025-06-04 14:15:00,282.82,282.96,282.75,282.78,14054.0,282.82,282.96,282.75,282.78,14054.0
2025-06-04 14:20:00,282.76,283.1,282.75,283.1,15749.0,282.76,283.1,282.75,283.1,15749.0
2025-06-04 14:25:00,283.08,283.52,283.04,283.51,7714.0,283.08,283.52,283.04,283.51,7714.0
2025-06-04 14:30:00,283.5,283.55,282.86,282.9,10898.0,283.5,283.55,282.86,282.9,10898.0
2025-06-04 14:35:00,282.82,282.96,282.51,282.51,18646.0,282.82,282.96,282.51,282.51,18646.0
2025-06-04 14:40:00,282.43,282.49,282.03,282.03,7951.0,282.43,282.49,282.03,282.03,7951.0
2025-06-04 14:45:00,282.09,282.37,281.89,282.18,17076.0,282.09,282.37,281.89,282.18,17076.0
2025-06-04 14:50:00,282.13,282.41,281.95,282.41,6955.0,282.13,282.41,281.95,282.41,6955.0
2025-06-04 14:55:00,282.3,282.5,282.18,282.38,8106.0,282.3,282.5,282.18,282.38,8106.0
2025-06-04 15:00:00,282.36,282.59,282.17,282.59,3688.0,282.36,282.59,282.17,282.59,3688.0
2025-06-04 15:05:00,282.6,282.67,282.46,282.58,3985.0,282.6,282.67,282.46,282.58,3985.0
2025-06-04 15:10:00,282.54,282.67,282.45,282.67,7022.0,282.54,282.67,282.45,282.67,7022.0
2025-06-04 15:15:00,282.66,282.66,282.16,282.54,11057.0,282.66,282.66,282.16,282.54,11057.0
2025-06-04 15:20:00,282.7,282.83,282.34,282.57,12717.0,282.7,282.83,282.34,282.57,12717.0
2025-06-04 15:25:00,282.79,282.89,282.72,282.81,9393.0,282.79,282.89,282.72,282.81,9393.0
2025-06-04 15:30:00,282.81,283.09,282.76,282.77,15703.0,282.81,283.09,282.76,282.77,15703.0
2025-06-04 15:35:00,282.76,282.76,282.5,282.62,23736.0,282.76,282.76,282.5,282.62,23736.0
2025-06-04 15:40:00,282.57,282.63,282.33,282.36,19865.0,282.57,282.63,282.33,282.36,19865.0
2025-06-04 15:45:00,282.27,282.34,281.85,281.99,25490.0,282.27,282.34,281.85,281.99,25490.0
2025-06-04 15:50:00,281.84,282.0,281.68,281.94,51896.0,281.84,282.0,281.68,281.94,51896.0
2025-06-04 15:55:00,281.96,282.28,281.85,282.08,128111.0,281.96,282.28,281.85,282.08,128111.0
2025-06-05 09:30:00,283.26,283.75,281.27,281.28,53737.0,283.26,283.75,281.27,281.28,53737.0
2025-06-05 09:35:00,281.53,281.92,281.1,281.74,17318.0,281.53,281.92,281.1,281.74,17318.0
2025-06-05 09:40:00,281.58,281.66,281.31,281.52,16164.0,281.58,281.66,281.31,281.52,16164.0
2025-06-05 09:45:00,281.68,282.08,281.36,281.69,19369.0,281.68,282.08,281.36,281.69,19369.0
2025-06-05 09:50:00,281.51,281.69,281.0,281.26,20809.0,281.51,281.69,281.0,281.26,20809.0
2025-06-05 09:55:00,281.1,281.14,280.14,280.42,16093.0,281.1,281.14,280.14,280.42,16093.0
2025-06-05 10:00:00,280.37,280.57,279.48,279.67,10123.0,280.37,280.57,279.48,279.67,10123.0
2025-06-05 10:05:00,279.67,281.0,279.67,280.88,11346.0,279.67,281.0,279.67,280.88,11346.0
2025-06-05 10:10:00,280.9,281.29,280.88,281.28,9402.0,280.9,281.29,280.88,281.28,9402.0
2025-06-05 10:15:00,281.29,281.38,280.82,280.83,10926.0,281.29,281.38,280.82,280.83,10926.0
2025-06-05 10:20:00,280.68,280.89,280.55,280.85,19494.0,280.68,280.89,280.55,280.85,19494.0
2025-06-05 10:25:00,280.86,280.92,279.92,280.35,8484.0,280.86,280.92,279.92,280.35,8484.0
2025-06-05 10:30:00,280.27,280.61,280.27,280.52,6267.0,280.27,280.61,280.27,280.52,6267.0
2025-06-05 10:35:00,280.54,280.78,280.13,280.7,15299.0,280.54,280.78,280.13,280.7,15299.0
2025-06-05 10:40:00,280.73,280.92,280.49,280.92,10943.0,280.73,280.92,280.49,280.92,10943.0
2025-06-05 10:45:00,280.91,281.16,280.76,280.8,8477.0,280.91,281.16,280.76,280.8,8477.0
2025-06-05 10:50:00,280.8,281.24,280.67,281.24,4229.0,280.8,281.24,280.67,281.24,4229.0
2025-06-05 10:55:00,281.17,281.44,281.13,281.42,7122.0,281.17,281.44,281.13,281.42,7122.0
2025-06-05 11:00:00,281.42,281.58,281.26,281.4,8484.0,281.42,281.58,281.26,281.4,8484.0
2025-06-05 11:05:00,281.39,281.47,281.02,281.12,9040.0,281.39,281.47,281.02,281.12,9040.0
2025-06-05 11:10:00,281.21,281.53,280.99,281.53,13580.0,281.21,281.53,280.99,281.53,13580.0
2025-06-05 11:15:00,281.28,281.35,281.04,281.31,12396.0,281.28,281.35,281.04,281.31,12396.0
2025-06-05 11:20:00,281.31,281.69,281.18,281.57,7281.0,281.31,281.69,281.18,281.57,7281.0
2025-06-05 11:25:00,281.54,281.62,281.23,281.56,10554.0,281.54,281.62,281.23,281.56,10554.0
2025-06-05 11:30:00,281.56,282.16,281.55,282.01,30081.0,281.56,282.16,281.55,282.01,30081.0
2025-06-05 11:35:00,282.01,282.06,281.38,281.55,32914.0,282.01,282.06,281.38,281.55,32914.0
2025-06-05 11:40:00,281.55,281.6,281.2,281.29,8360.0,281.55,281.6,281.2,281.29,8360.0
2025-06-05 11:45:00,281.32,281.32,280.99,281.17,10619.0,281.32,281.32,280.99,281.17,10619.0
2025-06-05 11:50:00,281.17,281.39,281.16,281.23,5172.0,281.17,281.39,281.16,281.23,5172.0
2025-06-05 11:55:00,281.3,281.31,281.01,281.18,10274.0,281.3,281.31,281.01,281.18,10274.0
2025-06-05 12:00:00,281.18,281.36,281.06,281.17,11206.0,281.18,281.36,281.06,281.17,11206.0
2025-06-05 12:05:00,281.17,281.27,280.81,281.01,13694.0,281.17,281.27,280.81,281.01,13694.0
2025-06-05 12:10:00,280.96,281.02,280.85,280.91,6463.0,280.96,281.02,280.85,280.91,6463.0
2025-06-05 12:15:00,280.91,280.94,280.59,280.69,5418.0,280.91,280.94,280.59,280.69,5418.0
2025-06-05 12:20:00,280.67,280.67,280.04,280.11,3459.0,280.67,280.67,280.04,280.11,3459.0
2025-06-05 12:25:00,280.1,280.35,279.71,280.25,14369.0,280.1,280.35,279.71,280.25,14369.0
2025-06-05 12:30:00,280.28,280.42,280.17,280.28,6820.0,280.28,280.42,280.17,280.28,6820.0
2025-06-05 12:35:00,280.28,280.63,280.21,280.31,9533.0,280.28,280.63,280.21,280.31,9533.0
2025-06-05 12:40:00,280.37,280.57,280.19,280.3,7888.0,280.37,280.57,280.19,280.3,7888.0
2025-06-05 12:45:00,280.3,280.36,279.85,280.03,8032.0,280.3,280.36,279.85,280.03,8032.0
2025-06-05 12:50:00,279.95,280.26,279.89,280.16,12008.0,279.95,280.26,279.89,280.16,12008.0
2025-06-05 12:55:00,280.17,280.66,280.13,280.51,19000.0,280.17,280.66,280.13,280.51,19000.0
2025-06-05 13:00:00,280.59,280.76,280.36,280.44,16616.0,280.59,280.76,280.36,280.44,16616.0
2025-06-05 13:05:00,280.41,280.6,280.32,280.32,7699.0,280.41,280.6,280.32,280.32,7699.0
2025-06-05 13:10:00,280.39,280.56,280.29,280.52,8914.0,280.39,280.56,280.29,280.52,8914.0
2025-06-05 13:15:00,280.52,280.52,280.13,280.17,13449.0,280.52,280.52,280.13,280.17,13449.0
2025-06-05 13:20:00,280.19,280.41,280.09,280.29,15499.0,280.19,280.41,280.09,280.29,15499.0
2025-06-05 13:25:00,280.34,280.42,280.08,280.36,6924.0,280.34,280.42,280.08,280.36,6924.0
2025-06-05 13:30:00,280.36,280.83,280.36,280.83,8116.0,280.36,280.83,280.36,280.83,8116.0
2025-06-05 13:35:00,280.87,281.12,280.87,281.02,5838.0,280.87,281.12,280.87,281.02,5838.0
2025-06-05 13:40:00,281.01,281.35,281.0,281.16,38072.0,281.01,281.35,281.0,281.16,38072.0
2025-06-05 13:45:00,281.06,281.39,280.99,281.34,11557.0,281.06,281.39,280.99,281.34,11557.0
2025-06-05 13:50:00,281.26,281.26,280.99,280.99,4732.0,281.26,281.26,280.99,280.99,4732.0
2025-06-05 13:55:00,281.02,281.06,280.87,280.91,9095.0,281.02,281.06,280.87,280.91,9095.0
2025-06-05 14:00:00,280.87,281.14,280.82,281.0,4410.0,280.87,281.14,280.82,281.0,4410.0
2025-06-05 14:05:00,280.93,280.93,280.64,280.86,10228.0,280.93,280.93,280.64,280.86,10228.0
2025-06-05 14:10:00,280.86,280.9,280.63,280.84,12686.0,280.86,280.9,280.63,280.84,12686.0
2025-06-05 14:15:00,280.84,281.04,280.63,281.0,4625.0,280.84,281.04,280.63,281.0,4625.0
2025-06-05 14:20:00,281.07,281.33,281.07,281.26,5577.0,281.07,281.33,281.07,281.26,5577.0
2025-06-05 14:25:00,281.43,281.51,281.35,281.47,5719.0,281.43,281.51,281.35,281.47,5719.0
2025-06-05 14:30:00,281.51,281.76,281.47,281.62,12480.0,281.51,281.76,281.47,281.62,12480.0
2025-06-05 14:35:00,281.5,281.54,281.22,281.52,13334.0,281.5,281.54,281.22,281.52,13334.0
2025-06-05 14:40:00,281.46,281.53,281.3,281.43,8878.0,281.46,281.53,281.3,281.43,8878.0
2025-06-05 14:45:00,281.47,281.51,281.23,281.36,28626.0,281.47,281.51,281.23,281.36,28626.0
2025-06-05 14:50:00,281.38,281.39,280.98,281.0,7351.0,281.38,281.39,280.98,281.0,7351.0
2025-06-05 14:55:00,281.0,281.0,280.65,280.66,16185.0,281.0,281.0,280.65,280.66,16185.0
2025-06-05 15:00:00,280.72,280.79,280.34,280.58,13331.0,280.72,280.79,280.34,280.58,13331.0
2025-06-05 15:05:00,280.52,280.77,280.52,280.76,13322.0,280.52,280.77,280.52,280.76,13322.0
2025-06-05 15:10:00,280.69,280.8,280.57,280.69,8837.0,280.69,280.8,280.57,280.69,8837.0
2025-06-05 15:15:00,280.73,280.73,279.95,280.1,11544.0,280.73,280.73,279.95,280.1,11544.0
2025-06-05 15:20:00,280.1,280.3,279.98,280.21,21675.0,280.1,280.3,279.98,280.21,21675.0
2025-06-05 15:25:00,280.21,280.46,280.03,280.14,14361.0,280.21,280.46,280.03,280.14,14361.0
2025-06-05 15:30:00,280.18,280.21,279.87,279.99,24560.0,280.18,280.21,279.87,279.99,24560.0
2025-06-05 15:35:00,280.0,280.51,279.95,280.44,32902.0,280.0,280.51,279.95,280.44,32902.0
2025-06-05 15:40:00,280.48,280.64,280.26,280.41,26612.0,280.48,280.64,280.26,280.41,26612.0
2025-06-05 15:45:00,280.42,280.79,280.23,280.38,39649.0,280.42,280.79,280.23,280.38,39649.0
2025-06-05 15:50:00,280.32,280.5,280.0,280.0,48421.0,280.32,280.5,280.0,280.0,48421.0
2025-06-05 15:55:00,280.01,280.27,279.69,280.08,125027.0,280.01,280.27,279.69,280.08,125027.0
2025-06-06 09:30:00,282.1,282.1,280.18,281.08,39234.0,282.1,282.1,280.18,281.08,39234.0
2025-06-06 09:35:00,281.32,282.0,280.78,281.83,9109.0,281.32,282.0,280.78,281.83,9109.0
2025-06-06 09:40:00,281.72,282.8,281.47,282.72,15103.0,281.72,282.8,281.47,282.72,15103.0
2025-06-06 09:45:00,282.83,283.36,282.83,283.04,7839.0,282.83,283.36,282.83,283.04,7839.0
2025-06-06 09:50:00,283.15,283.95,282.99,283.95,18810.0,283.15,283.95,282.99,283.95,18810.0
2025-06-06 09:55:00,283.64,283.69,283.07,283.27,17650.0,283.64,283.69,283.07,283.27,17650.0
2025-06-06 10:00:00,283.47,283.52,282.81,282.94,10614.0,283.47,283.52,282.81,282.94,10614.0
2025-06-06 10:05:00,282.92,282.92,282.29,282.51,10958.0,282.92,282.92,282.29,282.51,10958.0
2025-06-06 10:10:00,282.64,282.85,281.75,281.99,12216.0,282.64,282.85,281.75,281.99,12216.0
2025-06-06 10:15:00,282.06,282.25,281.47,281.89,13563.0,282.06,282.25,281.47,281.89,13563.0
2025-06-06 10:20:00,281.89,282.5,281.89,282.5,3259.0,281.89,282.5,281.89,282.5,3259.0
2025-06-06 10:25:00,282.4,282.77,282.33,282.55,6520.0,282.4,282.77,282.33,282.55,6520.0
2025-06-06 10:30:00,282.6,282.62,282.24,282.25,3527.0,282.6,282.62,282.24,282.25,3527.0
2025-06-06 10:35:00,282.33,282.61,282.26,282.56,5893.0,282.33,282.61,282.26,282.56,5893.0
2025-06-06 10:40:00,282.4,282.61,282.11,282.16,10998.0,282.4,282.61,282.11,282.16,10998.0
2025-06-06 10:45:00,282.12,282.12,281.32,281.6,5941.0,282.12,282.12,281.32,281.6,5941.0
2025-06-06 10:50:00,281.64,281.75,281.33,281.75,8815.0,281.64,281.75,281.33,281.75,8815.0
2025-06-06 10:55:00,281.75,281.92,281.57,281.81,4217.0,281.75,281.92,281.57,281.81,4217.0
2025-06-06 11:00:00,281.81,281.82,281.62,281.68,3207.0,281.81,281.82,281.62,281.68,3207.0
2025-06-06 11:05:00,281.68,281.68,281.3,281.5,5905.0,281.68,281.68,281.3,281.5,5905.0
2025-06-06 11:10:00,281.49,281.5,281.17,281.29,6092.0,281.49,281.5,281.17,281.29,6092.0
2025-06-06 11:15:00,281.24,281.43,280.75,280.75,5666.0,281.24,281.43,280.75,280.75,5666.0
2025-06-06 11:20:00,280.74,280.96,280.66,280.84,2526.0,280.74,280.96,280.66,280.84,2526.0
2025-06-06 11:25:00,280.84,281.0,280.78,280.94,4526.0,280.84,281.0,280.78,280.94,4526.0
2025-06-06 11:30:00,280.96,281.03,280.62,280.75,7223.0,280.96,281.03,280.62,280.75,7223.0
2025-06-06 11:35:00,280.71,280.71,279.84,279.99,13655.0,280.71,280.71,279.84,279.99,13655.0
2025-06-06 11:40:00,280.03,280.37,279.84,280.34,14266.0,280.03,280.37,279.84,280.34,14266.0
2025-06-06 11:45:00,280.29,280.61,280.22,280.61,3257.0,280.29,280.61,280.22,280.61,3257.0
2025-06-06 11:50:00,280.7,280.78,280.62,280.65,2351.0,280.7,280.78,280.62,280.65,2351.0
2025-06-06 11:55:00,280.63,280.67,280.29,280.38,7402.0,280.63,280.67,280.29,280.38,7402.0
2025-06-06 12:00:00,280.47,280.72,280.47,280.72,7652.0,280.47,280.72,280.47,280.72,7652.0
2025-06-06 12:05:00,280.79,280.95,280.44,280.62,3873.0,280.79,280.95,280.44,280.62,3873.0
2025-06-06 12:10:00,280.61,280.65,280.33,280.36,2827.0,280.61,280.65,280.33,280.36,2827.0
2025-06-06 12:15:00,280.46,280.5,280.28,280.37,5476.0,280.46,280.5,280.28,280.37,5476.0
2025-06-06 12:20:00,280.47,280.48,280.4,280.43,2014.0,280.47,280.48,280.4,280.43,2014.0
2025-06-06 12:25:00,280.51,280.51,280.18,280.18,11320.0,280.51,280.51,280.18,280.18,11320.0
2025-06-06 12:30:00,280.24,280.39,280.23,280.33,4179.0,280.24,280.39,280.23,280.33,4179.0
2025-06-06 12:35:00,280.3,280.33,280.01,280.04,11278.0,280.3,280.33,280.01,280.04,11278.0
2025-06-06 12:40:00,279.98,279.98,279.66,279.76,2597.0,279.98,279.98,279.66,279.76,2597.0
2025-06-06 12:45:00,279.69,279.83,279.63,279.83,2203.0,279.69,279.83,279.63,279.83,2203.0
2025-06-06 12:50:00,279.99,279.99,279.72,279.74,2004.0,279.99,279.99,279.72,279.74,2004.0
2025-06-06 12:55:00,279.74,279.86,279.54,279.86,3327.0,279.74,279.86,279.54,279.86,3327.0
2025-06-06 13:00:00,279.8,279.83,279.55,279.75,1600.0,279.8,279.83,279.55,279.75,1600.0
2025-06-06 13:05:00,279.62,279.97,279.62,279.81,1937.0,279.62,279.97,279.62,279.81,1937.0
2025-06-06 13:10:00,279.94,279.95,279.64,279.84,5071.0,279.94,279.95,279.64,279.84,5071.0
2025-06-06 13:15:00,279.77,279.9,279.61,279.9,2683.0,279.77,279.9,279.61,279.9,2683.0
2025-06-06 13:20:00,279.98,280.16,279.9,280.0,2349.0,279.98,280.16,279.9,280.0,2349.0
2025-06-06 13:25:00,280.02,280.09,280.0,280.04,1236.0,280.02,280.09,280.0,280.04,1236.0
2025-06-06 13:30:00,279.91,280.12,279.91,280.01,10684.0,279.91,280.12,279.91,280.01,10684.0
2025-06-06 13:35:00,280.0,280.19,279.88,280.19,8461.0,280.0,280.19,279.88,280.19,8461.0
2025-06-06 13:40:00,280.11,280.11,279.97,280.05,2386.0,280.11,280.11,279.97,280.05,2386.0
2025-06-06 13:45:00,280.09,280.15,280.0,280.14,5508.0,280.09,280.15,280.0,280.14,5508.0
2025-06-06 13:50:00,280.11,280.27,280.0,280.0,5381.0,280.11,280.27,280.0,280.0,5381.0
2025-06-06 13:55:00,280.02,280.09,279.97,279.99,2263.0,280.02,280.09,279.97,279.99,2263.0
2025-06-06 14:00:00,280.07,280.51,280.07,280.46,13005.0,280.07,280.51,280.07,280.46,13005.0
2025-06-06 14:05:00,280.47,280.52,280.35,280.41,7288.0,280.47,280.52,280.35,280.41,7288.0
2025-06-06 14:10:00,280.48,280.67,280.48,280.49,3089.0,280.48,280.67,280.48,280.49,3089.0
2025-06-06 14:15:00,280.57,280.71,280.57,280.68,4038.0,280.57,280.71,280.57,280.68,4038.0
2025-06-06 14:20:00,280.62,280.72,280.59,280.66,3043.0,280.62,280.72,280.59,280.66,3043.0
2025-06-06 14:25:00,280.59,280.61,280.46,280.47,3499.0,280.59,280.61,280.46,280.47,3499.0
2025-06-06 14:30:00,280.49,280.64,280.39,280.49,9829.0,280.49,280.64,280.39,280.49,9829.0
2025-06-06 14:35:00,280.5,280.57,280.39,280.54,3149.0,280.5,280.57,280.39,280.54,3149.0
2025-06-06 14:40:00,280.64,280.78,280.61,280.74,2654.0,280.64,280.78,280.61,280.74,2654.0
2025-06-06 14:45:00,280.79,280.89,280.76,280.76,2419.0,280.79,280.89,280.76,280.76,2419.0
2025-06-06 14:50:00,280.76,280.87,280.66,280.66,7885.0,280.76,280.87,280.66,280.66,7885.0
2025-06-06 14:55:00,280.7,280.75,280.62,280.62,4650.0,280.7,280.75,280.62,280.62,4650.0
2025-06-06 15:00:00,280.65,280.84,280.65,280.81,10491.0,280.65,280.84,280.65,280.81,10491.0
2025-06-06 15:05:00,280.82,280.94,280.69,280.69,13927.0,280.82,280.94,280.69,280.69,13927.0
2025-06-06 15:10:00,280.69,280.7,280.47,280.58,4998.0,280.69,280.7,280.47,280.58,4998.0
2025-06-06 15:15:00,280.57,280.57,280.33,280.38,2417.0,280.57,280.57,280.33,280.38,2417.0
2025-06-06 15:20:00,280.43,280.43,279.94,280.09,20901.0,280.43,280.43,279.94,280.09,20901.0
2025-06-06 15:25:00,280.09,280.2,279.53,279.54,49945.0,280.09,280.2,279.53,279.54,49945.0
2025-06-06 15:30:00,279.53,280.03,279.5,280.0,29594.0,279.53,280.03,279.5,280.0,29594.0
2025-06-06 15:35:00,280.01,280.05,279.13,279.16,39649.0,280.01,280.05,279.13,279.16,39649.0
2025-06-06 15:40:00,279.13,279.16,278.68,279.02,40834.0,279.13,279.16,278.68,279.02,40834.0
2025-06-06 15:45:00,279.02,279.24,278.81,278.91,45612.0,279.02,279.24,278.81,278.91,45612.0
2025-06-06 15:50:00,278.96,279.59,278.82,279.36,68332.0,278.96,279.59,278.82,279.36,68332.0
2025-06-06 15:55:00,279.31,279.46,278.99,279.17,300606.0,279.31,279.46,278.99,279.17,300606.0
2025-06-09 09:30:00,278.0,278.71,275.47,275.49,78408.0,278.0,278.71,275.47,275.49,78408.0
2025-06-09 09:35:00,275.48,275.5,272.23,272.48,36001.0,275.48,275.5,272.23,272.48,36001.0
2025-06-09 09:40:00,272.48,273.86,271.55,271.76,40267.0,272.48,273.86,271.55,271.76,40267.0
2025-06-09 09:45:00,271.78,271.89,270.18,270.47,52005.0,271.78,271.89,270.18,270.47,52005.0
2025-06-09 09:50:00,270.61,270.66,268.63,269.33,35843.0,270.61,270.66,268.63,269.33,35843.0
2025-06-09 09:55:00,269.22,269.96,268.59,269.26,30888.0,269.22,269.96,268.59,269.26,30888.0
2025-06-09 10:00:00,269.49,270.04,268.16,268.57,28149.0,269.49,270.04,268.16,268.57,28149.0
2025-06-09 10:05:00,268.99,269.87,268.18,268.24,24972.0,268.99,269.87,268.18,268.24,24972.0
2025-06-09 10:10:00,268.01,268.6,267.27,268.43,41658.0,268.01,268.6,267.27,268.43,41658.0
2025-06-09 10:15:00,268.34,269.49,268.34,268.9,21774.0,268.34,269.49,268.34,268.9,21774.0
2025-06-09 10:20:00,269.06,269.06,267.53,268.5,33528.0,269.06,269.06,267.53,268.5,33528.0
2025-06-09 10:25:00,268.5,268.7,267.59,267.86,17802.0,268.5,268.7,267.59,267.86,17802.0
2025-06-09 10:30:00,267.98,267.98,267.02,267.21,65384.0,267.98,267.98,267.02,267.21,65384.0
2025-06-09 10:35:00,267.17,267.35,266.01,266.59,41330.0,267.17,267.35,266.01,266.59,41330.0
2025-06-09 10:40:00,266.59,267.0,266.03,266.89,29703.0,266.59,267.0,266.03,266.89,29703.0
2025-06-09 10:45:00,266.89,267.04,266.48,266.6,32566.0,266.89,267.04,266.48,266.6,32566.0
2025-06-09 10:50:00,266.65,267.56,266.57,267.44,36360.0,266.65,267.56,266.57,267.44,36360.0
2025-06-09 10:55:00,267.51,267.76,267.15,267.36,53995.0,267.51,267.76,267.15,267.36,53995.0
2025-06-09 11:00:00,267.57,267.78,267.32,267.52,20514.0,267.57,267.78,267.32,267.52,20514.0
2025-06-09 11:05:00,267.47,267.54,266.9,266.99,27378.0,267.47,267.54,266.9,266.99,27378.0
2025-06-09 11:10:00,267.26,267.9,267.18,267.89,14548.0,267.26,267.9,267.18,267.89,14548.0
2025-06-09 11:15:00,267.89,268.12,266.89,267.04,59457.0,267.89,268.12,266.89,267.04,59457.0
2025-06-09 11:20:00,267.11,267.77,266.97,267.56,54419.0,267.11,267.77,266.97,267.56,54419.0
2025-06-09 11:25:00,267.56,267.72,266.1,266.48,94575.0,267.56,267.72,266.1,266.48,94575.0
2025-06-09 11:30:00,266.69,267.6,266.69,267.57,56890.0,266.69,267.6,266.69,267.57,56890.0
2025-06-09 11:35:00,267.56,268.14,267.56,268.06,46300.0,267.56,268.14,267.56,268.06,46300.0
2025-06-09 11:40:00,268.06,268.5,268.0,268.5,43970.0,268.06,268.5,268.0,268.5,43970.0
2025-06-09 11:45:00,268.5,269.0,268.41,268.96,13957.0,268.5,269.0,268.41,268.96,13957.0
2025-06-09 11:50:00,268.88,269.73,268.6,269.41,27324.0,268.88,269.73,268.6,269.41,27324.0
2025-06-09 11:55:00,269.56,269.56,268.76,269.04,38554.0,269.56,269.56,268.76,269.04,38554.0
2025-06-09 12:00:00,268.93,269.41,268.48,269.15,75993.0,268.93,269.41,268.48,269.15,75993.0
2025-06-09 12:05:00,269.15,269.53,268.72,269.43,43808.0,269.15,269.53,268.72,269.43,43808.0
2025-06-09 12:10:00,269.45,269.88,269.27,269.81,16849.0,269.45,269.88,269.27,269.81,16849.0
2025-06-09 12:15:00,269.81,269.95,269.67,269.67,14184.0,269.81,269.95,269.67,269.67,14184.0
2025-06-09 12:20:00,269.79,269.8,269.19,269.33,21721.0,269.79,269.8,269.19,269.33,21721.0
2025-06-09 12:25:00,269.33,269.44,269.15,269.2,14684.0,269.33,269.44,269.15,269.2,14684.0
2025-06-09 12:30:00,269.19,270.0,269.18,269.81,48855.0,269.19,270.0,269.18,269.81,48855.0
2025-06-09 12:35:00,269.81,269.9,269.13,269.8,16665.0,269.81,269.9,269.13,269.8,16665.0
2025-06-09 12:40:00,269.79,269.97,269.29,269.29,23766.0,269.79,269.97,269.29,269.29,23766.0
2025-06-09 12:45:00,269.29,269.48,269.03,269.3,40297.0,269.29,269.48,269.03,269.3,40297.0
2025-06-09 12:50:00,269.3,269.89,269.18,269.83,13981.0,269.3,269.89,269.18,269.83,13981.0
2025-06-09 12:55:00,269.84,269.84,268.92,269.18,31532.0,269.84,269.84,268.92,269.18,31532.0
2025-06-09 13:00:00,269.18,269.57,269.04,269.5,36821.0,269.18,269.57,269.04,269.5,36821.0
2025-06-09 13:05:00,269.5,270.0,269.5,269.74,14673.0,269.5,270.0,269.5,269.74,14673.0
2025-06-09 13:10:00,269.88,270.3,269.71,270.17,40294.0,269.88,270.3,269.71,270.17,40294.0
2025-06-09 13:15:00,270.17,270.48,270.11,270.2,8508.0,270.17,270.48,270.11,270.2,8508.0
2025-06-09 13:20:00,270.19,270.38,269.92,269.96,12970.0,270.19,270.38,269.92,269.96,12970.0
2025-06-09 13:25:00,270.05,270.3,269.96,270.28,19896.0,270.05,270.3,269.96,270.28,19896.0
2025-06-09 13:30:00,270.29,270.37,269.93,270.0,18905.0,270.29,270.37,269.93,270.0,18905.0
2025-06-09 13:35:00,270.07,270.23,270.02,270.18,15541.0,270.07,270.23,270.02,270.18,15541.0
2025-06-09 13:40:00,270.12,270.39,269.83,270.28,31777.0,270.12,270.39,269.83,270.28,31777.0
2025-06-09 13:45:00,270.3,270.71,270.21,270.63,14166.0,270.3,270.71,270.21,270.63,14166.0
2025-06-09 13:50:00,270.63,270.75,270.12,270.22,15178.0,270.63,270.75,270.12,270.22,15178.0
2025-06-09 13:55:00,270.13,270.33,269.95,270.17,19315.0,270.13,270.33,269.95,270.17,19315.0
2025-06-09 14:00:00,270.1,270.57,270.1,270.57,14926.0,270.1,270.57,270.1,270.57,14926.0
2025-06-09 14:05:00,270.55,270.59,270.38,270.49,24456.0,270.55,270.59,270.38,270.49,24456.0
2025-06-09 14:10:00,270.49,270.7,270.44,270.59,22504.0,270.49,270.7,270.44,270.59,22504.0
2025-06-09 14:15:00,270.67,270.87,270.6,270.74,14112.0,270.67,270.87,270.6,270.74,14112.0
2025-06-09 14:20:00,270.74,270.74,270.24,270.43,11026.0,270.74,270.74,270.24,270.43,11026.0
2025-06-09 14:25:00,270.18,270.4,270.1,270.19,13135.0,270.18,270.4,270.1,270.19,13135.0
2025-06-09 14:30:00,270.19,270.37,270.1,270.37,19114.0,270.19,270.37,270.1,270.37,19114.0
2025-06-09 14:35:00,270.39,270.47,269.95,269.95,16581.0,270.39,270.47,269.95,269.95,16581.0
2025-06-09 14:40:00,269.95,270.43,269.76,270.35,26772.0,269.95,270.43,269.76,270.35,26772.0
2025-06-09 14:45:00,270.39,270.59,270.28,270.41,12224.0,270.39,270.59,270.28,270.41,12224.0
2025-06-09 14:50:00,270.35,270.47,270.22,270.33,12665.0,270.35,270.47,270.22,270.33,12665.0
2025-06-09 14:55:00,270.25,270.57,270.23,270.56,12332.0,270.25,270.57,270.23,270.56,12332.0
2025-06-09 15:00:00,270.58,270.6,270.41,270.5,14034.0,270.58,270.6,270.41,270.5,14034.0
2025-06-09 15:05:00,270.5,270.77,270.45,270.72,40145.0,270.5,270.77,270.45,270.72,40145.0
2025-06-09 15:10:00,270.72,270.83,270.49,270.49,22388.0,270.72,270.83,270.49,270.49,22388.0
2025-06-09 15:15:00,270.46,270.6,270.37,270.39,24397.0,270.46,270.6,270.37,270.39,24397.0
2025-06-09 15:20:00,270.42,270.55,270.27,270.48,19295.0,270.42,270.55,270.27,270.48,19295.0
2025-06-09 15:25:00,270.53,270.67,270.46,270.62,22031.0,270.53,270.67,270.46,270.62,22031.0
2025-06-09 15:30:00,270.62,271.0,270.53,271.0,30334.0,270.62,271.0,270.53,271.0,30334.0
2025-06-09 15:35:00,271.05,271.2,270.94,271.18,24905.0,271.05,271.2,270.94,271.18,24905.0
2025-06-09 15:40:00,271.18,271.27,270.88,271.17,32515.0,271.18,271.27,270.88,271.17,32515.0
2025-06-09 15:45:00,271.21,271.67,271.09,271.61,35716.0,271.21,271.67,271.09,271.61,35716.0
2025-06-09 15:50:00,271.55,271.58,271.17,271.19,82370.0,271.55,271.58,271.17,271.19,82370.0
2025-06-09 15:55:00,271.22,271.77,271.08,271.32,315670.0,271.22,271.77,271.08,271.32,315670.0
2025-06-10 09:30:00,270.1,271.0,268.47,269.17,50510.0,270.1,271.0,268.47,269.17,50510.0
2025-06-10 09:35:00,268.9,270.43,268.77,269.55,20655.0,268.9,270.43,268.77,269.55,20655.0
2025-06-10 09:40:00,269.55,269.56,268.79,268.92,13130.0,269.55,269.56,268.79,268.92,13130.0
2025-06-10 09:45:00,268.95,269.02,268.37,268.37,25264.0,268.95,269.02,268.37,268.37,25264.0
2025-06-10 09:50:00,268.38,268.58,268.09,268.45,29747.0,268.38,268.58,268.09,268.45,29747.0
2025-06-10 09:55:00,268.38,268.41,267.42,267.68,20958.0,268.38,268.41,267.42,267.68,20958.0
2025-06-10 10:00:00,267.74,267.79,266.25,266.93,36040.0,267.74,267.79,266.25,266.93,36040.0
2025-06-10 10:05:00,266.92,267.55,266.69,267.55,21099.0,266.92,267.55,266.69,267.55,21099.0
2025-06-10 10:10:00,267.4,267.69,266.61,267.1,22148.0,267.4,267.69,266.61,267.1,22148.0
2025-06-10 10:15:00,267.19,267.4,266.58,267.22,28837.0,267.19,267.4,266.58,267.22,28837.0
2025-06-10 10:20:00,267.32,267.48,267.06,267.06,10879.0,267.32,267.48,267.06,267.06,10879.0
2025-06-10 10:25:00,267.01,267.02,266.36,266.37,43058.0,267.01,267.02,266.36,266.37,43058.0
2025-06-10 10:30:00,266.45,266.49,265.18,265.22,34178.0,266.45,266.49,265.18,265.22,34178.0
2025-06-10 10:35:00,265.23,266.27,265.08,265.74,31197.0,265.23,266.27,265.08,265.74,31197.0
2025-06-10 10:40:00,265.71,266.57,265.63,266.57,24182.0,265.71,266.57,265.63,266.57,24182.0
2025-06-10 10:45:00,266.49,266.76,265.68,266.27,17963.0,266.49,266.76,265.68,266.27,17963.0
2025-06-10 10:50:00,266.17,266.4,265.71,265.79,27929.0,266.17,266.4,265.71,265.79,27929.0
2025-06-10 10:55:00,265.9,266.26,265.77,265.78,19245.0,265.9,266.26,265.77,265.78,19245.0
2025-06-10 11:00:00,265.78,266.14,265.61,265.71,8442.0,265.78,266.14,265.61,265.71,8442.0
2025-06-10 11:05:00,265.71,265.92,265.58,265.75,11040.0,265.71,265.92,265.58,265.75,11040.0
2025-06-10 11:10:00,265.72,266.0,265.16,265.18,17826.0,265.72,266.0,265.16,265.18,17826.0
2025-06-10 11:15:00,265.05,265.36,264.98,265.07,14430.0,265.05,265.36,264.98,265.07,14430.0
2025-06-10 11:20:00,265.17,265.38,265.02,265.21,12945.0,265.17,265.38,265.02,265.21,12945.0
2025-06-10 11:25:00,265.11,265.58,265.01,265.13,25146.0,265.11,265.58,265.01,265.13,25146.0
2025-06-10 11:30:00,265.03,266.42,265.01,266.37,29400.0,265.03,266.42,265.01,266.37,29400.0
2025-06-10 11:35:00,266.55,266.55,265.91,266.11,10850.0,266.55,266.55,265.91,266.11,10850.0
2025-06-10 11:40:00,266.0,266.0,265.62,265.63,9238.0,266.0,266.0,265.62,265.63,9238.0
2025-06-10 11:45:00,265.54,265.9,265.54,265.58,10538.0,265.54,265.9,265.54,265.58,10538.0
2025-06-10 11:50:00,265.58,266.04,265.57,265.7,13797.0,265.58,266.04,265.57,265.7,13797.0
2025-06-10 11:55:00,265.8,265.91,265.5,265.62,18086.0,265.8,265.91,265.5,265.62,18086.0
2025-06-10 12:00:00,265.69,265.74,265.38,265.58,8032.0,265.69,265.74,265.38,265.58,8032.0
2025-06-10 12:05:00,265.61,265.61,265.17,265.39,10124.0,265.61,265.61,265.17,265.39,10124.0
2025-06-10 12:10:00,265.42,265.9,265.42,265.82,7307.0,265.42,265.9,265.42,265.82,7307.0
2025-06-10 12:15:00,265.9,266.17,265.77,265.9,13773.0,265.9,266.17,265.77,265.9,13773.0
2025-06-10 12:20:00,265.99,265.99,265.76,265.8,8145.0,265.99,265.99,265.76,265.8,8145.0
2025-06-10 12:25:00,265.8,265.97,265.69,265.97,19301.0,265.8,265.97,265.69,265.97,19301.0
2025-06-10 12:30:00,265.94,266.12,265.75,266.12,11153.0,265.94,266.12,265.75,266.12,11153.0
2025-06-10 12:35:00,266.12,266.22,266.01,266.12,11486.0,266.12,266.22,266.01,266.12,11486.0
2025-06-10 12:40:00,266.11,266.3,266.09,266.2,5497.0,266.11,266.3,266.09,266.2,5497.0
2025-06-10 12:45:00,266.13,266.19,265.89,266.01,9603.0,266.13,266.19,265.89,266.01,9603.0
2025-06-10 12:50:00,265.93,266.04,265.69,266.04,12912.0,265.93,266.04,265.69,266.04,12912.0
2025-06-10 12:55:00,266.07,266.12,265.69,265.74,6462.0,266.07,266.12,265.69,265.74,6462.0
2025-06-10 13:00:00,265.73,265.84,265.71,265.82,6082.0,265.73,265.84,265.71,265.82,6082.0
2025-06-10 13:05:00,265.77,266.07,265.52,265.93,9307.0,265.77,266.07,265.52,265.93,9307.0
2025-06-10 13:10:00,265.92,266.37,265.92,266.24,9295.0,265.92,266.37,265.92,266.24,9295.0
2025-06-10 13:15:00,266.26,266.33,266.06,266.11,18580.0,266.26,266.33,266.06,266.11,18580.0
2025-06-10 13:20:00,266.21,266.28,266.02,266.17,6873.0,266.21,266.28,266.02,266.17,6873.0
2025-06-10 13:25:00,266.26,266.35,266.13,266.34,12582.0,266.26,266.35,266.13,266.34,12582.0
2025-06-10 13:30:00,266.34,266.48,266.34,266.42,15060.0,266.34,266.48,266.34,266.42,15060.0
2025-06-10 13:35:00,266.41,266.79,266.41,266.5,8782.0,266.41,266.79,266.41,266.5,8782.0
2025-06-10 13:40:00,266.54,266.61,266.34,266.42,13263.0,266.54,266.61,266.34,266.42,13263.0
2025-06-10 13:45:00,266.48,266.65,266.27,266.55,12888.0,266.48,266.65,266.27,266.55,12888.0
2025-06-10 13:50:00,266.55,266.86,266.55,266.57,15100.0,266.55,266.86,266.55,266.57,15100.0
2025-06-10 13:55:00,266.58,266.58,266.19,266.28,6980.0,266.58,266.58,266.19,266.28,6980.0
2025-06-10 14:00:00,266.22,266.45,266.07,266.32,15863.0,266.22,266.45,266.07,266.32,15863.0
2025-06-10 14:05:00,266.35,266.51,266.28,266.38,10533.0,266.35,266.51,266.28,266.38,10533.0
2025-06-10 14:10:00,266.42,266.42,266.0,266.04,9062.0,266.42,266.42,266.0,266.04,9062.0
2025-06-10 14:15:00,266.01,266.11,265.8,265.87,9606.0,266.01,266.11,265.8,265.87,9606.0
2025-06-10 14:20:00,265.86,265.91,265.72,265.9,25103.0,265.86,265.91,265.72,265.9,25103.0
2025-06-10 14:25:00,265.89,266.17,265.86,266.12,22041.0,265.89,266.17,265.86,266.12,22041.0
2025-06-10 14:30:00,266.12,266.2,265.91,265.97,7266.0,266.12,266.2,265.91,265.97,7266.0
2025-06-10 14:35:00,266.01,266.25,266.01,266.25,9767.0,266.01,266.25,266.01,266.25,9767.0
2025-06-10 14:40:00,266.25,266.4,266.23,266.29,7396.0,266.25,266.4,266.23,266.29,7396.0
2025-06-10 14:45:00,266.29,266.56,266.26,266.28,11687.0,266.29,266.56,266.26,266.28,11687.0
2025-06-10 14:50:00,266.3,266.32,266.18,266.24,8377.0,266.3,266.32,266.18,266.24,8377.0
2025-06-10 14:55:00,266.24,266.29,265.76,265.77,21932.0,266.24,266.29,265.76,265.77,21932.0
2025-06-10 15:00:00,265.82,266.07,265.8,266.03,11992.0,265.82,266.07,265.8,266.03,11992.0
2025-06-10 15:05:00,266.07,266.3,266.07,266.19,11888.0,266.07,266.3,266.07,266.19,11888.0
2025-06-10 15:10:00,266.18,266.25,265.84,265.92,10470.0,266.18,266.25,265.84,265.92,10470.0
2025-06-10 15:15:00,265.91,265.91,265.6,265.68,21557.0,265.91,265.91,265.6,265.68,21557.0
2025-06-10 15:20:00,265.73,265.86,265.65,265.84,14562.0,265.73,265.86,265.65,265.84,14562.0
2025-06-10 15:25:00,265.81,265.88,265.52,265.63,21809.0,265.81,265.88,265.52,265.63,21809.0
2025-06-10 15:30:00,265.58,265.58,265.08,265.13,24128.0,265.58,265.58,265.08,265.13,24128.0
2025-06-10 15:35:00,265.07,265.08,264.8,264.92,21974.0,265.07,265.08,264.8,264.92,21974.0
2025-06-10 15:40:00,264.89,264.97,264.56,264.82,28656.0,264.89,264.97,264.56,264.82,28656.0
2025-06-10 15:45:00,264.81,265.05,264.58,264.58,33767.0,264.81,265.05,264.58,264.58,33767.0
2025-06-10 15:50:00,264.61,265.03,264.55,265.03,70945.0,264.61,265.03,264.55,265.03,70945.0
2025-06-10 15:55:00,265.0,265.56,264.99,265.44,165244.0,265.0,265.56,264.99,265.44,165244.0
2025-06-11 09:30:00,264.96,264.96,262.11,262.88,55374.0,264.96,264.96,262.11,262.88,55374.0
2025-06-11 09:35:00,262.8,263.79,262.56,263.75,25947.0,262.8,263.79,262.56,263.75,25947.0
2025-06-11 09:40:00,263.75,264.32,263.69,263.77,17991.0,263.75,264.32,263.69,263.77,17991.0
2025-06-11 09:45:00,263.69,263.82,263.27,263.49,14774.0,263.69,263.82,263.27,263.49,14774.0
2025-06-11 09:50:00,263.59,263.65,262.9,263.05,15289.0,263.59,263.65,262.9,263.05,15289.0
2025-06-11 09:55:00,263.04,263.06,262.47,262.58,10762.0,263.04,263.06,262.47,262.58,10762.0
2025-06-11 10:00:00,262.55,263.37,262.5,262.82,32155.0,262.55,263.37,262.5,262.82,32155.0
2025-06-11 10:05:00,262.85,263.57,262.73,263.35,16763.0,262.85,263.57,262.73,263.35,16763.0
2025-06-11 10:10:00,263.31,263.85,262.9,263.85,26392.0,263.31,263.85,262.9,263.85,26392.0
2025-06-11 10:15:00,263.88,264.55,263.81,264.38,25104.0,263.88,264.55,263.81,264.38,25104.0
2025-06-11 10:20:00,264.42,264.44,263.29,263.46,26567.0,264.42,264.44,263.29,263.46,26567.0
2025-06-11 10:25:00,263.48,264.12,263.46,263.88,30198.0,263.48,264.12,263.46,263.88,30198.0
2025-06-11 10:30:00,263.97,264.25,263.58,264.06,17790.0,263.97,264.25,263.58,264.06,17790.0
2025-06-11 10:35:00,264.17,264.5,264.07,264.07,17249.0,264.17,264.5,264.07,264.07,17249.0
2025-06-11 10:40:00,264.09,264.09,263.6,263.68,13029.0,264.09,264.09,263.6,263.68,13029.0
2025-06-11 10:45:00,263.68,264.12,263.68,264.03,25916.0,263.68,264.12,263.68,264.03,25916.0
2025-06-11 10:50:00,264.06,264.42,263.93,264.03,11843.0,264.06,264.42,263.93,264.03,11843.0
2025-06-11 10:55:00,264.09,264.36,263.87,264.03,12941.0,264.09,264.36,263.87,264.03,12941.0
2025-06-11 11:00:00,264.05,264.39,264.03,264.34,5927.0,264.05,264.39,264.03,264.34,5927.0
2025-06-11 11:05:00,264.25,264.48,264.19,264.3,12988.0,264.25,264.48,264.19,264.3,12988.0
2025-06-11 11:10:00,264.32,264.44,264.24,264.38,12454.0,264.32,264.44,264.24,264.38,12454.0
2025-06-11 11:15:00,264.44,264.48,264.14,264.38,32360.0,264.44,264.48,264.14,264.38,32360.0
2025-06-11 11:20:00,264.38,264.38,263.94,264.19,12315.0,264.38,264.38,263.94,264.19,12315.0
2025-06-11 11:25:00,264.19,264.23,263.74,263.98,20827.0,264.19,264.23,263.74,263.98,20827.0
2025-06-11 11:30:00,264.01,265.2,263.78,264.95,19279.0,264.01,265.2,263.78,264.95,19279.0
2025-06-11 11:35:00,265.06,265.46,264.99,265.06,16468.0,265.06,265.46,264.99,265.06,16468.0
2025-06-11 11:40:00,265.05,265.12,264.91,265.02,11900.0,265.05,265.12,264.91,265.02,11900.0
2025-06-11 11:45:00,265.11,265.26,264.98,265.23,17351.0,265.11,265.26,264.98,265.23,17351.0
2025-06-11 11:50:00,265.23,265.33,264.94,265.11,15395.0,265.23,265.33,264.94,265.11,15395.0
2025-06-11 11:55:00,265.16,265.33,264.89,264.95,16786.0,265.16,265.33,264.89,264.95,16786.0
2025-06-11 12:00:00,264.98,265.01,264.28,264.29,10311.0,264.98,265.01,264.28,264.29,10311.0
2025-06-11 12:05:00,264.22,264.64,264.06,264.49,39600.0,264.22,264.64,264.06,264.49,39600.0
2025-06-11 12:10:00,264.54,264.8,264.54,264.71,10065.0,264.54,264.8,264.54,264.71,10065.0
2025-06-11 12:15:00,264.81,265.1,264.76,264.91,9152.0,264.81,265.1,264.76,264.91,9152.0
2025-06-11 12:20:00,265.04,265.19,264.92,264.92,4108.0,265.04,265.19,264.92,264.92,4108.0
2025-06-11 12:25:00,264.89,265.24,264.84,265.1,5761.0,264.89,265.24,264.84,265.1,5761.0
2025-06-11 12:30:00,265.21,265.33,265.09,265.09,8305.0,265.21,265.33,265.09,265.09,8305.0
2025-06-11 12:35:00,265.05,265.13,264.82,265.05,6917.0,265.05,265.13,264.82,265.05,6917.0
2025-06-11 12:40:00,265.09,265.33,265.06,265.28,5114.0,265.09,265.33,265.06,265.28,5114.0
2025-06-11 12:45:00,265.28,265.49,265.17,265.25,15970.0,265.28,265.49,265.17,265.25,15970.0
2025-06-11 12:50:00,265.28,265.33,265.15,265.15,10168.0,265.28,265.33,265.15,265.15,10168.0
2025-06-11 12:55:00,265.2,265.37,265.2,265.31,6982.0,265.2,265.37,265.2,265.31,6982.0
2025-06-11 13:00:00,265.24,265.5,265.22,265.48,5793.0,265.24,265.5,265.22,265.48,5793.0
2025-06-11 13:05:00,265.47,265.48,265.17,265.25,5913.0,265.47,265.48,265.17,265.25,5913.0
2025-06-11 13:10:00,265.31,265.41,265.22,265.38,15081.0,265.31,265.41,265.22,265.38,15081.0
2025-06-11 13:15:00,265.38,265.39,265.12,265.18,4055.0,265.38,265.39,265.12,265.18,4055.0
2025-06-11 13:20:00,265.18,265.27,265.0,265.12,9006.0,265.18,265.27,265.0,265.12,9006.0
2025-06-11 13:25:00,265.12,265.16,264.82,264.86,14714.0,265.12,265.16,264.82,264.86,14714.0
2025-06-11 13:30:00,265.06,265.06,264.46,264.46,13485.0,265.06,265.06,264.46,264.46,13485.0
2025-06-11 13:35:00,264.43,264.54,264.27,264.35,14498.0,264.43,264.54,264.27,264.35,14498.0
2025-06-11 13:40:00,264.34,264.45,264.17,264.2,25820.0,264.34,264.45,264.17,264.2,25820.0
2025-06-11 13:45:00,264.23,264.32,264.11,264.14,12415.0,264.23,264.32,264.11,264.14,12415.0
2025-06-11 13:50:00,264.11,264.28,263.93,264.22,8442.0,264.11,264.28,263.93,264.22,8442.0
2025-06-11 13:55:00,264.22,264.28,264.03,264.09,8428.0,264.22,264.28,264.03,264.09,8428.0
2025-06-11 14:00:00,264.09,264.17,263.47,263.55,14390.0,264.09,264.17,263.47,263.55,14390.0
2025-06-11 14:05:00,263.65,263.76,263.44,263.59,29440.0,263.65,263.76,263.44,263.59,29440.0
2025-06-11 14:10:00,263.51,263.52,263.18,263.18,10055.0,263.51,263.52,263.18,263.18,10055.0
2025-06-11 14:15:00,263.12,263.27,262.99,263.12,16799.0,263.12,263.27,262.99,263.12,16799.0
2025-06-11 14:20:00,263.17,263.46,263.17,263.37,7314.0,263.17,263.46,263.17,263.37,7314.0
2025-06-11 14:25:00,263.42,263.49,263.06,263.49,14727.0,263.42,263.49,263.06,263.49,14727.0
2025-06-11 14:30:00,263.39,263.43,263.08,263.31,13009.0,263.39,263.43,263.08,263.31,13009.0
2025-06-11 14:35:00,263.26,263.48,263.23,263.39,10330.0,263.26,263.48,263.23,263.39,10330.0
2025-06-11 14:40:00,263.38,263.51,263.13,263.46,17433.0,263.38,263.51,263.13,263.46,17433.0
2025-06-11 14:45:00,263.48,263.9,263.47,263.9,10701.0,263.48,263.9,263.47,263.9,10701.0
2025-06-11 14:50:00,263.9,263.97,263.7,263.77,21270.0,263.9,263.97,263.7,263.77,21270.0
2025-06-11 14:55:00,263.75,263.79,263.2,263.21,19660.0,263.75,263.79,263.2,263.21,19660.0
2025-06-11 15:00:00,263.22,263.29,262.91,263.13,35065.0,263.22,263.29,262.91,263.13,35065.0
2025-06-11 15:05:00,263.07,263.35,262.96,263.25,15817.0,263.07,263.35,262.96,263.25,15817.0
2025-06-11 15:10:00,263.25,263.25,263.02,263.03,21835.0,263.25,263.25,263.02,263.03,21835.0
2025-06-11 15:15:00,263.07,263.09,262.9,262.98,11848.0,263.07,263.09,262.9,262.98,11848.0
2025-06-11 15:20:00,262.96,262.97,262.58,262.73,21818.0,262.96,262.97,262.58,262.73,21818.0
2025-06-11 15:25:00,262.71,262.75,262.47,262.47,31514.0,262.71,262.75,262.47,262.47,31514.0
2025-06-11 15:30:00,262.48,262.9,262.15,262.23,30336.0,262.48,262.9,262.15,262.23,30336.0
2025-06-11 15:35:00,262.23,262.59,262.23,262.53,22138.0,262.23,262.59,262.23,262.53,22138.0
2025-06-11 15:40:00,262.53,262.85,262.53,262.66,19743.0,262.53,262.85,262.53,262.66,19743.0
2025-06-11 15:45:00,262.68,262.81,262.37,262.37,29787.0,262.68,262.81,262.37,262.37,29787.0
2025-06-11 15:50:00,262.37,263.34,262.37,262.98,46054.0,262.37,263.34,262.37,262.98,46054.0
2025-06-11 15:55:00,262.99,263.23,262.81,263.05,145901.0,262.99,263.23,262.81,263.05,145901.0
2025-06-12 09:30:00,263.35,265.25,262.93,264.8,59978.0,263.35,265.25,262.93,264.8,59978.0
2025-06-12 09:35:00,264.83,264.96,263.85,264.01,25170.0,264.83,264.96,263.85,264.01,25170.0
2025-06-12 09:40:00,264.08,264.49,263.51,263.51,42342.0,264.08,264.49,263.51,263.51,42342.0
2025-06-12 09:45:00,263.51,264.14,263.49,264.05,25659.0,263.51,264.14,263.49,264.05,25659.0
2025-06-12 09:50:00,264.05,264.05,263.44,263.69,15885.0,264.05,264.05,263.44,263.69,15885.0
2025-06-12 09:55:00,263.55,264.24,263.32,264.02,37592.0,263.55,264.24,263.32,264.02,37592.0
2025-06-12 10:00:00,263.91,264.69,263.35,264.45,32880.0,263.91,264.69,263.35,264.45,32880.0
2025-06-12 10:05:00,264.38,264.95,264.05,264.81,25372.0,264.38,264.95,264.05,264.81,25372.0
2025-06-12 10:10:00,264.81,264.85,264.24,264.64,22554.0,264.81,264.85,264.24,264.64,22554.0
2025-06-12 10:15:00,264.69,265.1,264.56,265.1,19994.0,264.69,265.1,264.56,265.1,19994.0
2025-06-12 10:20:00,265.14,265.74,264.72,265.26,57510.0,265.14,265.74,264.72,265.26,57510.0
2025-06-12 10:25:00,265.16,265.26,264.34,264.64,34947.0,265.16,265.26,264.34,264.64,34947.0
2025-06-12 10:30:00,264.66,265.2,264.52,265.11,15305.0,264.66,265.2,264.52,265.11,15305.0
2025-06-12 10:35:00,265.17,265.38,265.01,265.16,8441.0,265.17,265.38,265.01,265.16,8441.0
2025-06-12 10:40:00,265.23,265.35,264.88,265.31,15794.0,265.23,265.35,264.88,265.31,15794.0
2025-06-12 10:45:00,265.41,265.54,265.08,265.23,9592.0,265.41,265.54,265.08,265.23,9592.0
2025-06-12 10:50:00,265.18,265.73,265.03,265.41,13323.0,265.18,265.73,265.03,265.41,13323.0
2025-06-12 10:55:00,265.39,265.77,265.12,265.5,15014.0,265.39,265.77,265.12,265.5,15014.0
2025-06-12 11:00:00,265.5,265.66,265.42,265.63,15685.0,265.5,265.66,265.42,265.63,15685.0
2025-06-12 11:05:00,265.71,266.04,265.7,266.04,10480.0,265.71,266.04,265.7,266.04,10480.0
2025-06-12 11:10:00,265.97,266.18,265.85,266.1,29927.0,265.97,266.18,265.85,266.1,29927.0
2025-06-12 11:15:00,266.14,266.27,265.98,266.1,31853.0,266.14,266.27,265.98,266.1,31853.0
2025-06-12 11:20:00,266.11,266.12,265.31,265.51,24759.0,266.11,266.12,265.31,265.51,24759.0
2025-06-12 11:25:00,265.5,266.07,265.5,266.0,7207.0,265.5,266.07,265.5,266.0,7207.0
2025-06-12 11:30:00,265.99,266.09,265.87,265.94,7201.0,265.99,266.09,265.87,265.94,7201.0
2025-06-12 11:35:00,265.94,266.24,265.93,266.18,8533.0,265.94,266.24,265.93,266.18,8533.0
2025-06-12 11:40:00,266.1,266.34,265.95,266.07,10167.0,266.1,266.34,265.95,266.07,10167.0
2025-06-12 11:45:00,266.0,266.11,265.73,265.89,10273.0,266.0,266.11,265.73,265.89,10273.0
2025-06-12 11:50:00,265.83,266.18,265.83,266.08,13616.0,265.83,266.18,265.83,266.08,13616.0
2025-06-12 11:55:00,266.15,266.18,265.84,266.0,10452.0,266.15,266.18,265.84,266.0,10452.0
2025-06-12 12:00:00,266.07,266.08,265.73,265.88,6825.0,266.07,266.08,265.73,265.88,6825.0
2025-06-12 12:05:00,265.7,265.95,265.55,265.94,4358.0,265.7,265.95,265.55,265.94,4358.0
2025-06-12 12:10:00,266.02,266.24,266.0,266.14,2440.0,266.02,266.24,266.0,266.14,2440.0
2025-06-12 12:15:00,266.24,266.31,265.86,266.0,16189.0,266.24,266.31,265.86,266.0,16189.0
2025-06-12 12:20:00,265.96,265.96,265.48,265.48,12159.0,265.96,265.96,265.48,265.48,12159.0
2025-06-12 12:25:00,265.53,265.6,265.21,265.43,7443.0,265.53,265.6,265.21,265.43,7443.0
2025-06-12 12:30:00,265.38,265.57,265.24,265.57,3661.0,265.38,265.57,265.24,265.57,3661.0
2025-06-12 12:35:00,265.57,265.99,265.57,265.78,6052.0,265.57,265.99,265.57,265.78,6052.0
2025-06-12 12:40:00,265.78,265.83,265.5,265.74,4038.0,265.78,265.83,265.5,265.74,4038.0
2025-06-12 12:45:00,265.88,265.95,265.88,265.88,9095.0,265.88,265.95,265.88,265.88,9095.0
2025-06-12 12:50:00,265.93,265.93,265.52,265.6,9279.0,265.93,265.93,265.52,265.6,9279.0
2025-06-12 12:55:00,265.6,265.61,265.34,265.42,18962.0,265.6,265.61,265.34,265.42,18962.0
2025-06-12 13:00:00,265.43,265.74,265.32,265.49,13462.0,265.43,265.74,265.32,265.49,13462.0
2025-06-12 13:05:00,265.49,265.71,265.44,265.71,11444.0,265.49,265.71,265.44,265.71,11444.0
2025-06-12 13:10:00,265.71,265.95,265.68,265.88,14906.0,265.71,265.95,265.68,265.88,14906.0
2025-06-12 13:15:00,265.94,265.96,265.69,265.78,21594.0,265.94,265.96,265.69,265.78,21594.0
2025-06-12 13:20:00,265.82,266.04,265.72,265.96,14956.0,265.82,266.04,265.72,265.96,14956.0
2025-06-12 13:25:00,265.89,265.96,265.65,265.96,14920.0,265.89,265.96,265.65,265.96,14920.0
2025-06-12 13:30:00,265.99,266.35,265.99,266.35,3612.0,265.99,266.35,265.99,266.35,3612.0
2025-06-12 13:35:00,266.29,266.51,266.15,266.48,16705.0,266.29,266.51,266.15,266.48,16705.0
2025-06-12 13:40:00,266.41,266.66,266.41,266.47,9589.0,266.41,266.66,266.41,266.47,9589.0
2025-06-12 13:45:00,266.55,266.87,266.39,266.66,25721.0,266.55,266.87,266.39,266.66,25721.0
2025-06-12 13:50:00,266.74,267.0,266.74,266.99,6876.0,266.74,267.0,266.74,266.99,6876.0
2025-06-12 13:55:00,266.92,267.2,266.86,267.03,9449.0,266.92,267.2,266.86,267.03,9449.0
2025-06-12 14:00:00,267.11,267.16,266.75,267.1,24273.0,267.11,267.16,266.75,267.1,24273.0
2025-06-12 14:05:00,267.02,267.1,266.86,266.96,22347.0,267.02,267.1,266.86,266.96,22347.0
2025-06-12 14:10:00,266.97,267.16,266.88,267.02,10456.0,266.97,267.16,266.88,267.02,10456.0
2025-06-12 14:15:00,267.08,267.32,267.02,267.3,9360.0,267.08,267.32,267.02,267.3,9360.0
2025-06-12 14:20:00,267.3,267.4,267.25,267.35,4964.0,267.3,267.4,267.25,267.35,4964.0
2025-06-12 14:25:00,267.37,267.4,267.2,267.23,7687.0,267.37,267.4,267.2,267.23,7687.0
2025-06-12 14:30:00,267.23,267.53,267.21,267.53,9016.0,267.23,267.53,267.21,267.53,9016.0
2025-06-12 14:35:00,267.53,267.68,267.52,267.65,9113.0,267.53,267.68,267.52,267.65,9113.0
2025-06-12 14:40:00,267.68,267.81,267.64,267.81,6749.0,267.68,267.81,267.64,267.81,6749.0
2025-06-12 14:45:00,267.73,267.98,267.73,267.96,11206.0,267.73,267.98,267.73,267.96,11206.0
2025-06-12 14:50:00,267.92,268.0,267.78,267.9,15904.0,267.92,268.0,267.78,267.9,15904.0
2025-06-12 14:55:00,267.87,267.92,267.82,267.86,7548.0,267.87,267.92,267.82,267.86,7548.0
2025-06-12 15:00:00,267.8,268.05,267.66,268.05,14131.0,267.8,268.05,267.66,268.05,14131.0
2025-06-12 15:05:00,268.1,268.1,267.85,267.86,13885.0,268.1,268.1,267.85,267.86,13885.0
2025-06-12 15:10:00,267.85,267.94,267.78,267.84,18946.0,267.85,267.94,267.78,267.84,18946.0
2025-06-12 15:15:00,267.86,268.09,267.86,268.02,12068.0,267.86,268.09,267.86,268.02,12068.0
2025-06-12 15:20:00,267.97,268.1,267.87,267.92,17812.0,267.97,268.1,267.87,267.92,17812.0
2025-06-12 15:25:00,267.92,268.03,267.85,267.94,26908.0,267.92,268.03,267.85,267.94,26908.0
2025-06-12 15:30:00,267.92,267.98,267.46,267.56,34558.0,267.92,267.98,267.46,267.56,34558.0
2025-06-12 15:35:00,267.5,267.85,267.45,267.72,23784.0,267.5,267.85,267.45,267.72,23784.0
2025-06-12 15:40:00,267.72,267.85,267.6,267.61,27204.0,267.72,267.85,267.6,267.61,27204.0
2025-06-12 15:45:00,267.63,267.81,267.57,267.58,27565.0,267.63,267.81,267.57,267.58,27565.0
2025-06-12 15:50:00,267.54,268.05,267.34,267.9,44878.0,267.54,268.05,267.34,267.9,44878.0
2025-06-12 15:55:00,267.87,268.45,267.87,268.42,121177.0,267.87,268.45,267.87,268.42,121177.0
2025-06-13 09:30:00,268.5,268.79,267.15,268.22,69069.0,268.5,268.79,267.15,268.22,69069.0
2025-06-13 09:35:00,267.79,268.47,267.65,268.42,20948.0,267.79,268.47,267.65,268.42,20948.0
2025-06-13 09:40:00,268.57,268.6,267.74,267.93,10719.0,268.57,268.6,267.74,267.93,10719.0
2025-06-13 09:45:00,267.73,268.53,267.41,267.41,14323.0,267.73,268.53,267.41,267.41,14323.0
2025-06-13 09:50:00,267.47,267.58,267.02,267.33,7811.0,267.47,267.58,267.02,267.33,7811.0
2025-06-13 09:55:00,267.29,267.3,266.62,266.7,10446.0,267.29,267.3,266.62,266.7,10446.0
2025-06-13 10:00:00,266.79,267.68,266.73,267.47,24873.0,266.79,267.68,266.73,267.47,24873.0
2025-06-13 10:05:00,267.47,268.06,267.43,268.02,13543.0,267.47,268.06,267.43,268.02,13543.0
2025-06-13 10:10:00,268.07,268.21,267.64,267.97,40128.0,268.07,268.21,267.64,267.97,40128.0
2025-06-13 10:15:00,267.87,268.68,267.8,268.42,18963.0,267.87,268.68,267.8,268.42,18963.0
2025-06-13 10:20:00,268.27,268.71,268.2,268.34,5746.0,268.27,268.71,268.2,268.34,5746.0
2025-06-13 10:25:00,268.34,268.67,268.11,268.54,5896.0,268.34,268.67,268.11,268.54,5896.0
2025-06-13 10:30:00,268.49,268.7,268.13,268.63,7481.0,268.49,268.7,268.13,268.63,7481.0
2025-06-13 10:35:00,268.41,268.62,268.13,268.15,13605.0,268.41,268.62,268.13,268.15,13605.0
2025-06-13 10:40:00,268.17,268.18,267.87,268.04,11824.0,268.17,268.18,267.87,268.04,11824.0
2025-06-13 10:45:00,268.12,268.17,267.6,268.14,9225.0,268.12,268.17,267.6,268.14,9225.0
2025-06-13 10:50:00,268.07,268.43,268.03,268.32,19854.0,268.07,268.43,268.03,268.32,19854.0
2025-06-13 10:55:00,268.46,268.59,268.25,268.56,18603.0,268.46,268.59,268.25,268.56,18603.0
2025-06-13 11:00:00,268.47,268.55,268.21,268.46,6887.0,268.47,268.55,268.21,268.46,6887.0
2025-06-13 11:05:00,268.48,268.49,268.33,268.49,3467.0,268.48,268.49,268.33,268.49,3467.0
2025-06-13 11:10:00,268.41,268.79,268.4,268.63,7138.0,268.41,268.79,268.4,268.63,7138.0
2025-06-13 11:15:00,268.63,268.75,268.49,268.75,4652.0,268.63,268.75,268.49,268.75,4652.0
2025-06-13 11:20:00,268.63,268.75,268.07,268.29,20903.0,268.63,268.75,268.07,268.29,20903.0
2025-06-13 11:25:00,268.28,268.67,268.15,268.65,14546.0,268.28,268.67,268.15,268.65,14546.0
2025-06-13 11:30:00,268.59,268.96,268.58,268.87,43516.0,268.59,268.96,268.58,268.87,43516.0
2025-06-13 11:35:00,268.8,269.41,268.8,269.41,6810.0,268.8,269.41,268.8,269.41,6810.0
2025-06-13 11:40:00,269.36,269.63,269.35,269.63,8128.0,269.36,269.63,269.35,269.63,8128.0
2025-06-13 11:45:00,269.66,269.84,269.49,269.56,4889.0,269.66,269.84,269.49,269.56,4889.0
2025-06-13 11:50:00,269.56,269.62,269.4,269.49,10788.0,269.56,269.62,269.4,269.49,10788.0
2025-06-13 11:55:00,269.46,269.59,269.23,269.23,6339.0,269.46,269.59,269.23,269.23,6339.0
2025-06-13 12:00:00,269.35,269.35,268.86,268.98,12341.0,269.35,269.35,268.86,268.98,12341.0
2025-06-13 12:05:00,268.98,269.1,268.91,269.01,7050.0,268.98,269.1,268.91,269.01,7050.0
2025-06-13 12:10:00,269.07,269.23,268.99,269.04,16749.0,269.07,269.23,268.99,269.04,16749.0
2025-06-13 12:15:00,268.95,268.99,268.72,268.91,5654.0,268.95,268.99,268.72,268.91,5654.0
2025-06-13 12:20:00,268.83,269.2,268.78,268.82,6934.0,268.83,269.2,268.78,268.82,6934.0
2025-06-13 12:25:00,268.86,268.89,268.54,268.63,6684.0,268.86,268.89,268.54,268.63,6684.0
2025-06-13 12:30:00,268.65,268.99,268.59,268.93,7251.0,268.65,268.99,268.59,268.93,7251.0
2025-06-13 12:35:00,269.0,269.0,268.49,268.5,5370.0,269.0,269.0,268.49,268.5,5370.0
2025-06-13 12:40:00,268.57,268.72,268.46,268.57,4233.0,268.57,268.72,268.46,268.57,4233.0
2025-06-13 12:45:00,268.59,268.59,268.44,268.46,6523.0,268.59,268.59,268.44,268.46,6523.0
2025-06-13 12:50:00,268.37,268.5,268.21,268.22,112517.0,268.37,268.5,268.21,268.22,112517.0
2025-06-13 12:55:00,268.21,268.61,268.21,268.27,40633.0,268.21,268.61,268.21,268.27,40633.0
2025-06-13 13:00:00,268.37,268.37,268.1,268.11,3997.0,268.37,268.37,268.1,268.11,3997.0
2025-06-13 13:05:00,268.22,268.23,267.78,267.82,9985.0,268.22,268.23,267.78,267.82,9985.0
2025-06-13 13:10:00,267.83,267.86,267.59,267.6,11123.0,267.83,267.86,267.59,267.6,11123.0
2025-06-13 13:15:00,267.57,267.86,267.43,267.78,3769.0,267.57,267.86,267.43,267.78,3769.0
2025-06-13 13:20:00,267.86,268.01,267.79,267.93,13558.0,267.86,268.01,267.79,267.93,13558.0
2025-06-13 13:25:00,267.85,267.92,267.61,267.69,13913.0,267.85,267.92,267.61,267.69,13913.0
2025-06-13 13:30:00,267.68,267.87,267.57,267.78,40891.0,267.68,267.87,267.57,267.78,40891.0
2025-06-13 13:35:00,267.78,268.01,267.78,267.99,17701.0,267.78,268.01,267.78,267.99,17701.0
2025-06-13 13:40:00,268.0,268.34,267.92,268.06,45626.0,268.0,268.34,267.92,268.06,45626.0
2025-06-13 13:45:00,268.07,268.2,267.84,267.93,11959.0,268.07,268.2,267.84,267.93,11959.0
2025-06-13 13:50:00,267.84,268.09,267.78,267.97,67117.0,267.84,268.09,267.78,267.97,67117.0
2025-06-13 13:55:00,267.97,268.04,267.82,267.87,6050.0,267.97,268.04,267.82,267.87,6050.0
2025-06-13 14:00:00,267.86,268.06,267.58,267.63,27885.0,267.86,268.06,267.58,267.63,27885.0
2025-06-13 14:05:00,267.64,267.89,267.57,267.84,11074.0,267.64,267.89,267.57,267.84,11074.0
2025-06-13 14:10:00,267.84,267.9,267.67,267.83,9745.0,267.84,267.9,267.67,267.83,9745.0
2025-06-13 14:15:00,267.76,268.35,267.63,268.35,28512.0,267.76,268.35,267.63,268.35,28512.0
2025-06-13 14:20:00,268.43,268.51,268.08,268.15,9169.0,268.43,268.51,268.08,268.15,9169.0
2025-06-13 14:25:00,268.12,268.18,267.92,268.09,8891.0,268.12,268.18,267.92,268.09,8891.0
2025-06-13 14:30:00,268.15,268.17,267.41,267.47,16253.0,268.15,268.17,267.41,267.47,16253.0
2025-06-13 14:35:00,267.48,267.88,267.45,267.79,7705.0,267.48,267.88,267.45,267.79,7705.0
2025-06-13 14:40:00,267.74,267.92,267.69,267.76,10213.0,267.74,267.92,267.69,267.76,10213.0
2025-06-13 14:45:00,267.75,267.87,267.68,267.81,12745.0,267.75,267.87,267.68,267.81,12745.0
2025-06-13 14:50:00,267.8,267.98,267.72,267.95,37686.0,267.8,267.98,267.72,267.95,37686.0
2025-06-13 14:55:00,267.95,267.98,267.82,267.93,17751.0,267.95,267.98,267.82,267.93,17751.0
2025-06-13 15:00:00,267.94,268.08,267.62,267.93,38305.0,267.94,268.08,267.62,267.93,38305.0
2025-06-13 15:05:00,267.85,268.31,267.75,268.24,27244.0,267.85,268.31,267.75,268.24,27244.0
2025-06-13 15:10:00,268.41,268.77,268.37,268.69,11316.0,268.41,268.77,268.37,268.69,11316.0
2025-06-13 15:15:00,268.67,268.79,268.33,268.42,23063.0,268.67,268.79,268.33,268.42,23063.0
2025-06-13 15:20:00,268.42,268.64,268.28,268.45,27960.0,268.42,268.64,268.28,268.45,27960.0
2025-06-13 15:25:00,268.46,268.54,268.38,268.53,38601.0,268.46,268.54,268.38,268.53,38601.0
2025-06-13 15:30:00,268.49,268.78,268.25,268.31,51951.0,268.49,268.78,268.25,268.31,51951.0
2025-06-13 15:35:00,268.27,268.38,267.85,267.87,25276.0,268.27,268.38,267.85,267.87,25276.0
2025-06-13 15:40:00,267.85,268.28,267.75,267.93,37676.0,267.85,268.28,267.75,267.93,37676.0
2025-06-13 15:45:00,267.91,268.04,267.53,267.85,49472.0,267.91,268.04,267.53,267.85,49472.0
2025-06-13 15:50:00,267.8,268.0,267.38,267.72,79494.0,267.8,268.0,267.38,267.72,79494.0
2025-06-13 15:55:00,267.61,267.9,267.38,267.81,272942.0,267.61,267.9,267.38,267.81,272942.0
2025-06-16 09:30:00,268.49,269.16,266.94,267.99,82130.0,268.49,269.16,266.94,267.99,82130.0
2025-06-16 09:35:00,268.0,268.25,267.0,267.17,61273.0,268.0,268.25,267.0,267.17,61273.0
2025-06-16 09:40:00,267.14,267.18,266.31,266.98,18288.0,267.14,267.18,266.31,266.98,18288.0
2025-06-16 09:45:00,266.68,266.98,265.99,265.99,19175.0,266.68,266.98,265.99,265.99,19175.0
2025-06-16 09:50:00,266.23,267.49,266.01,267.28,24254.0,266.23,267.49,266.01,267.28,24254.0
2025-06-16 09:55:00,267.24,267.66,266.88,267.44,62082.0,267.24,267.66,266.88,267.44,62082.0
2025-06-16 10:00:00,267.65,269.0,267.37,268.98,49464.0,267.65,269.0,267.37,268.98,49464.0
2025-06-16 10:05:00,268.99,269.22,267.78,267.96,28483.0,268.99,269.22,267.78,267.96,28483.0
2025-06-16 10:10:00,268.11,268.39,267.72,268.26,13420.0,268.11,268.39,267.72,268.26,13420.0
2025-06-16 10:15:00,268.26,268.37,267.86,268.25,21903.0,268.26,268.37,267.86,268.25,21903.0
2025-06-16 10:20:00,268.3,269.41,268.08,269.35,40588.0,268.3,269.41,268.08,269.35,40588.0
2025-06-16 10:25:00,269.43,269.43,268.46,268.72,46922.0,269.43,269.43,268.46,268.72,46922.0
2025-06-16 10:30:00,268.77,269.7,268.77,269.7,26491.0,268.77,269.7,268.77,269.7,26491.0
2025-06-16 10:35:00,269.78,269.79,268.62,268.67,11175.0,269.78,269.79,268.62,268.67,11175.0
2025-06-16 10:40:00,268.66,269.51,268.49,269.36,35948.0,268.66,269.51,268.49,269.36,35948.0
2025-06-16 10:45:00,269.36,269.48,269.13,269.25,15369.0,269.36,269.48,269.13,269.25,15369.0
2025-06-16 10:50:00,269.13,269.17,268.6,268.61,23997.0,269.13,269.17,268.6,268.61,23997.0
2025-06-16 10:55:00,268.68,269.32,268.6,269.31,60839.0,268.68,269.32,268.6,269.31,60839.0
2025-06-16 11:00:00,269.25,269.43,269.12,269.2,15055.0,269.25,269.43,269.12,269.2,15055.0
2025-06-16 11:05:00,269.2,269.42,268.96,268.96,10709.0,269.2,269.42,268.96,268.96,10709.0
2025-06-16 11:10:00,269.06,269.25,269.03,269.06,18612.0,269.06,269.25,269.03,269.06,18612.0
2025-06-16 11:15:00,269.09,269.43,269.07,269.28,10301.0,269.09,269.43,269.07,269.28,10301.0
2025-06-16 11:20:00,269.29,269.54,268.98,269.04,12689.0,269.29,269.54,268.98,269.04,12689.0
2025-06-16 11:25:00,269.04,269.52,268.9,269.15,22248.0,269.04,269.52,268.9,269.15,22248.0
2025-06-16 11:30:00,268.93,269.21,268.56,268.61,8618.0,268.93,269.21,268.56,268.61,8618.0
2025-06-16 11:35:00,268.55,269.23,268.49,269.23,34372.0,268.55,269.23,268.49,269.23,34372.0
2025-06-16 11:40:00,269.23,269.24,268.48,268.48,8853.0,269.23,269.24,268.48,268.48,8853.0
2025-06-16 11:45:00,268.48,268.54,267.87,268.0,60038.0,268.48,268.54,267.87,268.0,60038.0
2025-06-16 11:50:00,267.95,268.23,267.8,268.06,26806.0,267.95,268.23,267.8,268.06,26806.0
2025-06-16 11:55:00,268.14,268.39,267.97,268.29,20834.0,268.14,268.39,267.97,268.29,20834.0
2025-06-16 12:00:00,268.29,268.39,267.25,267.43,7676.0,268.29,268.39,267.25,267.43,7676.0
2025-06-16 12:05:00,267.42,267.51,267.25,267.46,17433.0,267.42,267.51,267.25,267.46,17433.0
2025-06-16 12:10:00,267.57,267.65,267.34,267.4,8479.0,267.57,267.65,267.34,267.4,8479.0
2025-06-16 12:15:00,267.38,267.71,267.29,267.52,10308.0,267.38,267.71,267.29,267.52,10308.0
2025-06-16 12:20:00,267.61,268.22,267.36,267.68,16458.0,267.61,268.22,267.36,267.68,16458.0
2025-06-16 12:25:00,267.42,267.44,266.93,267.13,4932.0,267.42,267.44,266.93,267.13,4932.0
2025-06-16 12:30:00,267.14,267.32,267.06,267.21,10000.0,267.14,267.32,267.06,267.21,10000.0
2025-06-16 12:35:00,267.21,267.21,266.86,267.1,3239.0,267.21,267.21,266.86,267.1,3239.0
2025-06-16 12:40:00,266.98,267.12,266.5,266.73,7451.0,266.98,267.12,266.5,266.73,7451.0
2025-06-16 12:45:00,266.75,266.86,266.58,266.83,2527.0,266.75,266.86,266.58,266.83,2527.0
2025-06-16 12:50:00,266.67,266.82,266.41,266.62,10229.0,266.67,266.82,266.41,266.62,10229.0
2025-06-16 12:55:00,266.57,266.6,266.35,266.36,3170.0,266.57,266.6,266.35,266.36,3170.0
2025-06-16 13:00:00,266.27,266.33,265.92,265.94,6722.0,266.27,266.33,265.92,265.94,6722.0
2025-06-16 13:05:00,265.99,266.56,265.87,266.56,16228.0,265.99,266.56,265.87,266.56,16228.0
2025-06-16 13:10:00,266.55,266.58,266.12,266.14,4445.0,266.55,266.58,266.12,266.14,4445.0
2025-06-16 13:15:00,266.28,266.43,265.99,266.14,6487.0,266.28,266.43,265.99,266.14,6487.0
2025-06-16 13:20:00,266.0,266.0,265.73,265.92,23349.0,266.0,266.0,265.73,265.92,23349.0
2025-06-16 13:25:00,265.84,266.89,265.8,266.66,50619.0,265.84,266.89,265.8,266.66,50619.0
2025-06-16 13:30:00,266.65,267.14,266.64,267.14,12745.0,266.65,267.14,266.64,267.14,12745.0
2025-06-16 13:35:00,267.14,267.24,266.43,266.6,18122.0,267.14,267.24,266.43,266.6,18122.0
2025-06-16 13:40:00,266.61,266.77,266.48,266.66,6966.0,266.61,266.77,266.48,266.66,6966.0
2025-06-16 13:45:00,266.66,266.69,266.23,266.25,16136.0,266.66,266.69,266.23,266.25,16136.0
2025-06-16 13:50:00,266.3,266.61,266.3,266.36,6184.0,266.3,266.61,266.3,266.36,6184.0
2025-06-16 13:55:00,266.41,266.5,266.29,266.4,5654.0,266.41,266.5,266.29,266.4,5654.0
2025-06-16 14:00:00,266.4,266.86,266.3,266.76,16395.0,266.4,266.86,266.3,266.76,16395.0
2025-06-16 14:05:00,266.86,266.87,266.64,266.72,16370.0,266.86,266.87,266.64,266.72,16370.0
2025-06-16 14:10:00,266.72,267.2,266.67,267.17,19584.0,266.72,267.2,266.67,267.17,19584.0
2025-06-16 14:15:00,267.08,267.21,266.97,267.1,4659.0,267.08,267.21,266.97,267.1,4659.0
2025-06-16 14:20:00,267.05,267.22,266.94,267.22,6842.0,267.05,267.22,266.94,267.22,6842.0
2025-06-16 14:25:00,267.14,267.28,266.67,266.74,27234.0,267.14,267.28,266.67,266.74,27234.0
2025-06-16 14:30:00,266.74,266.97,266.66,266.88,14200.0,266.74,266.97,266.66,266.88,14200.0
2025-06-16 14:35:00,267.08,267.14,266.86,266.96,18792.0,267.08,267.14,266.86,266.96,18792.0
2025-06-16 14:40:00,266.93,267.08,266.88,266.88,6338.0,266.93,267.08,266.88,266.88,6338.0
2025-06-16 14:45:00,266.98,267.01,266.81,266.86,8928.0,266.98,267.01,266.81,266.86,8928.0
2025-06-16 14:50:00,266.89,266.92,266.76,266.92,11019.0,266.89,266.92,266.76,266.92,11019.0
2025-06-16 14:55:00,266.94,266.97,266.55,266.56,29700.0,266.94,266.97,266.55,266.56,29700.0
2025-06-16 15:00:00,266.56,266.56,266.4,266.49,13011.0,266.56,266.56,266.4,266.49,13011.0
2025-06-16 15:05:00,266.57,266.57,266.28,266.57,14987.0,266.57,266.57,266.28,266.57,14987.0
2025-06-16 15:10:00,266.5,266.51,266.31,266.37,10321.0,266.5,266.51,266.31,266.37,10321.0
2025-06-16 15:15:00,266.37,266.54,266.1,266.1,25166.0,266.37,266.54,266.1,266.1,25166.0
2025-06-16 15:20:00,266.21,266.29,266.07,266.17,17357.0,266.21,266.29,266.07,266.17,17357.0
2025-06-16 15:25:00,266.17,266.4,265.94,266.08,27076.0,266.17,266.4,265.94,266.08,27076.0
2025-06-16 15:30:00,266.01,266.08,265.68,265.93,22775.0,266.01,266.08,265.68,265.93,22775.0
2025-06-16 15:35:00,265.97,266.59,265.91,266.41,23855.0,265.97,266.59,265.91,266.41,23855.0
2025-06-16 15:40:00,266.34,266.36,265.98,266.22,47454.0,266.34,266.36,265.98,266.22,47454.0
2025-06-16 15:45:00,266.25,266.41,266.12,266.29,37523.0,266.25,266.41,266.12,266.29,37523.0
2025-06-16 15:50:00,266.36,267.0,266.1,266.9,51423.0,266.36,267.0,266.1,266.9,51423.0
2025-06-16 15:55:00,266.94,266.94,266.12,266.45,187553.0,266.94,266.94,266.12,266.45,187553.0
2025-06-17 09:30:00,265.5,265.51,263.56,263.74,65487.0,265.5,265.51,263.56,263.74,65487.0
2025-06-17 09:35:00,263.5,264.95,262.9,264.95,25766.0,263.5,264.95,262.9,264.95,25766.0
2025-06-17 09:40:00,264.67,266.0,264.33,265.75,13298.0,264.67,266.0,264.33,265.75,13298.0
2025-06-17 09:45:00,265.85,265.85,265.13,265.63,12754.0,265.85,265.85,265.13,265.63,12754.0
2025-06-17 09:50:00,265.48,266.14,265.29,266.04,11897.0,265.48,266.14,265.29,266.04,11897.0
2025-06-17 09:55:00,266.12,266.24,265.75,265.99,32936.0,266.12,266.24,265.75,265.99,32936.0
2025-06-17 10:00:00,265.88,266.24,265.72,265.85,34020.0,265.88,266.24,265.72,265.85,34020.0
2025-06-17 10:05:00,265.88,266.47,265.69,266.45,32953.0,265.88,266.47,265.69,266.45,32953.0
2025-06-17 10:10:00,266.46,266.5,265.64,265.93,18670.0,266.46,266.5,265.64,265.93,18670.0
2025-06-17 10:15:00,265.9,265.99,265.6,265.79,15934.0,265.9,265.99,265.6,265.79,15934.0
2025-06-17 10:20:00,265.79,265.93,265.62,265.8,5718.0,265.79,265.93,265.62,265.8,5718.0
2025-06-17 10:25:00,265.84,266.08,265.64,265.97,6309.0,265.84,266.08,265.64,265.97,6309.0
2025-06-17 10:30:00,265.98,266.16,265.81,265.86,12831.0,265.98,266.16,265.81,265.86,12831.0
2025-06-17 10:35:00,265.74,266.26,265.74,266.19,12600.0,265.74,266.26,265.74,266.19,12600.0
2025-06-17 10:40:00,266.13,266.21,265.42,265.48,10555.0,266.13,266.21,265.42,265.48,10555.0
2025-06-17 10:45:00,265.49,266.13,265.46,265.88,11977.0,265.49,266.13,265.46,265.88,11977.0
2025-06-17 10:50:00,265.8,265.87,265.61,265.71,6661.0,265.8,265.87,265.61,265.71,6661.0
2025-06-17 10:55:00,265.69,265.81,265.5,265.61,5494.0,265.69,265.81,265.5,265.61,5494.0
2025-06-17 11:00:00,265.5,265.86,265.5,265.86,8532.0,265.5,265.86,265.5,265.86,8532.0
2025-06-17 11:05:00,265.86,266.01,265.82,265.87,4555.0,265.86,266.01,265.82,265.87,4555.0
2025-06-17 11:10:00,265.9,266.05,265.71,266.05,4415.0,265.9,266.05,265.71,266.05,4415.0
2025-06-17 11:15:00,265.97,266.19,265.79,265.99,7072.0,265.97,266.19,265.79,265.99,7072.0
2025-06-17 11:20:00,265.98,266.01,265.87,265.98,3863.0,265.98,266.01,265.87,265.98,3863.0
2025-06-17 11:25:00,265.87,266.05,265.45,265.47,14681.0,265.87,266.05,265.45,265.47,14681.0
2025-06-17 11:30:00,265.5,265.66,265.25,265.42,6938.0,265.5,265.66,265.25,265.42,6938.0
2025-06-17 11:35:00,265.42,265.66,265.37,265.56,8781.0,265.42,265.66,265.37,265.56,8781.0
2025-06-17 11:40:00,265.64,265.84,265.56,265.84,7577.0,265.64,265.84,265.56,265.84,7577.0
2025-06-17 11:45:00,265.85,266.01,265.72,265.82,27292.0,265.85,266.01,265.72,265.82,27292.0
2025-06-17 11:50:00,265.71,265.78,265.44,265.49,6400.0,265.71,265.78,265.44,265.49,6400.0
2025-06-17 11:55:00,265.45,265.45,265.29,265.31,7712.0,265.45,265.45,265.29,265.31,7712.0
2025-06-17 12:00:00,265.28,265.39,265.24,265.35,3947.0,265.28,265.39,265.24,265.35,3947.0
2025-06-17 12:05:00,265.39,265.39,265.04,265.15,11882.0,265.39,265.39,265.04,265.15,11882.0
2025-06-17 12:10:00,265.13,265.51,265.12,265.48,6232.0,265.13,265.51,265.12,265.48,6232.0
2025-06-17 12:15:00,265.54,265.59,265.4,265.51,4736.0,265.54,265.59,265.4,265.51,4736.0
2025-06-17 12:20:00,265.49,265.58,265.4,265.51,10815.0,265.49,265.58,265.4,265.51,10815.0
2025-06-17 12:25:00,265.57,265.65,265.51,265.63,6665.0,265.57,265.65,265.51,265.63,6665.0
2025-06-17 12:30:00,265.63,265.99,265.6,265.94,6905.0,265.63,265.99,265.6,265.94,6905.0
2025-06-17 12:35:00,265.94,266.08,265.86,265.86,7590.0,265.94,266.08,265.86,265.86,7590.0
2025-06-17 12:40:00,265.86,265.89,265.71,265.83,7100.0,265.86,265.89,265.71,265.83,7100.0
2025-06-17 12:45:00,265.78,266.16,265.77,266.15,4854.0,265.78,266.16,265.77,266.15,4854.0
2025-06-17 12:50:00,266.23,266.41,266.19,266.31,3985.0,266.23,266.41,266.19,266.31,3985.0
2025-06-17 12:55:00,266.26,266.41,266.2,266.41,5906.0,266.26,266.41,266.2,266.41,5906.0
2025-06-17 13:00:00,266.4,266.85,266.35,266.68,5842.0,266.4,266.85,266.35,266.68,5842.0
2025-06-17 13:05:00,266.65,266.7,266.51,266.53,6352.0,266.65,266.7,266.51,266.53,6352.0
2025-06-17 13:10:00,266.51,266.52,266.31,266.39,7227.0,266.51,266.52,266.31,266.39,7227.0
2025-06-17 13:15:00,266.41,266.53,266.23,266.28,6269.0,266.41,266.53,266.23,266.28,6269.0
2025-06-17 13:20:00,266.3,266.3,266.05,266.05,6085.0,266.3,266.3,266.05,266.05,6085.0
2025-06-17 13:25:00,265.99,266.09,265.87,265.87,4515.0,265.99,266.09,265.87,265.87,4515.0
2025-06-17 13:30:00,265.89,265.95,265.74,265.74,9776.0,265.89,265.95,265.74,265.74,9776.0
2025-06-17 13:35:00,265.82,265.9,265.59,265.8,15386.0,265.82,265.9,265.59,265.8,15386.0
2025-06-17 13:40:00,265.76,265.95,265.41,265.49,15956.0,265.76,265.95,265.41,265.49,15956.0
2025-06-17 13:45:00,265.31,265.42,265.21,265.35,6409.0,265.31,265.42,265.21,265.35,6409.0
2025-06-17 13:50:00,265.29,265.77,265.19,265.77,16760.0,265.29,265.77,265.19,265.77,16760.0
2025-06-17 13:55:00,265.85,266.05,265.77,265.82,6565.0,265.85,266.05,265.77,265.82,6565.0
2025-06-17 14:00:00,265.81,265.81,265.34,265.37,15592.0,265.81,265.81,265.34,265.37,15592.0
2025-06-17 14:05:00,265.4,265.45,265.08,265.26,22807.0,265.4,265.45,265.08,265.26,22807.0
2025-06-17 14:10:00,265.28,265.63,265.28,265.53,11414.0,265.28,265.63,265.28,265.53,11414.0
2025-06-17 14:15:00,265.47,265.81,265.47,265.75,8519.0,265.47,265.81,265.47,265.75,8519.0
2025-06-17 14:20:00,265.75,265.81,265.54,265.63,17612.0,265.75,265.81,265.54,265.63,17612.0
2025-06-17 14:25:00,265.63,266.12,265.55,266.07,8204.0,265.63,266.12,265.55,266.07,8204.0
2025-06-17 14:30:00,266.07,266.14,265.86,266.14,4639.0,266.07,266.14,265.86,266.14,4639.0
2025-06-17 14:35:00,266.17,266.24,265.94,266.04,6651.0,266.17,266.24,265.94,266.04,6651.0
2025-06-17 14:40:00,266.07,266.18,265.9,266.14,3341.0,266.07,266.18,265.9,266.14,3341.0
2025-06-17 14:45:00,266.2,266.37,266.13,266.23,4668.0,266.2,266.37,266.13,266.23,4668.0
2025-06-17 14:50:00,266.24,266.33,266.04,266.05,10880.0,266.24,266.33,266.04,266.05,10880.0
2025-06-17 14:55:00,266.06,266.55,266.06,266.55,12026.0,266.06,266.55,266.06,266.55,12026.0
2025-06-17 15:00:00,266.6,266.6,266.38,266.44,9797.0,266.6,266.6,266.38,266.44,9797.0
2025-06-17 15:05:00,266.44,266.68,266.43,266.55,5819.0,266.44,266.68,266.43,266.55,5819.0
2025-06-17 15:10:00,266.52,266.54,266.34,266.43,7194.0,266.52,266.54,266.34,266.43,7194.0
2025-06-17 15:15:00,266.36,266.42,266.08,266.1,18397.0,266.36,266.42,266.08,266.1,18397.0
2025-06-17 15:20:00,266.1,266.51,266.03,266.51,11422.0,266.1,266.51,266.03,266.51,11422.0
2025-06-17 15:25:00,266.48,266.59,266.42,266.53,7509.0,266.48,266.59,266.42,266.53,7509.0
2025-06-17 15:30:00,266.5,266.65,266.38,266.56,14413.0,266.5,266.65,266.38,266.56,14413.0
2025-06-17 15:35:00,266.52,266.69,266.28,266.29,20918.0,266.52,266.69,266.28,266.29,20918.0
2025-06-17 15:40:00,266.27,266.31,266.15,266.17,26903.0,266.27,266.31,266.15,266.17,26903.0
2025-06-17 15:45:00,266.14,266.35,266.13,266.16,24300.0,266.14,266.35,266.13,266.16,24300.0
2025-06-17 15:50:00,266.26,266.26,265.49,265.49,47627.0,266.26,266.26,265.49,265.49,47627.0
2025-06-17 15:55:00,265.48,265.97,265.47,265.71,98862.0,265.48,265.97,265.47,265.71,98862.0
2025-06-18 09:30:00,265.15,266.26,263.76,265.87,58377.0,265.15,266.26,263.76,265.87,58377.0
2025-06-18 09:35:00,265.62,265.64,264.65,265.33,14342.0,265.62,265.64,264.65,265.33,14342.0
2025-06-18 09:40:00,265.35,265.54,263.49,263.66,29993.0,265.35,265.54,263.49,263.66,29993.0
2025-06-18 09:45:00,263.5,264.0,262.85,263.19,38422.0,263.5,264.0,262.85,263.19,38422.0
2025-06-18 09:50:00,263.1,263.45,262.27,263.44,12183.0,263.1,263.45,262.27,263.44,12183.0
2025-06-18 09:55:00,263.51,264.02,263.0,263.17,18131.0,263.51,264.02,263.0,263.17,18131.0
2025-06-18 10:00:00,263.1,263.37,261.62,261.81,62594.0,263.1,263.37,261.62,261.81,62594.0
2025-06-18 10:05:00,261.81,262.94,261.8,262.84,45767.0,261.81,262.94,261.8,262.84,45767.0
2025-06-18 10:10:00,262.84,263.31,262.26,263.13,24246.0,262.84,263.31,262.26,263.13,24246.0
2025-06-18 10:15:00,263.19,263.37,262.76,262.9,18638.0,263.19,263.37,262.76,262.9,18638.0
2025-06-18 10:20:00,263.0,263.13,262.61,262.76,12771.0,263.0,263.13,262.61,262.76,12771.0
2025-06-18 10:25:00,263.12,263.34,262.67,262.74,36409.0,263.12,263.34,262.67,262.74,36409.0
2025-06-18 10:30:00,262.68,263.23,262.51,262.94,58150.0,262.68,263.23,262.51,262.94,58150.0
2025-06-18 10:35:00,263.0,263.01,262.2,262.35,46834.0,263.0,263.01,262.2,262.35,46834.0
2025-06-18 10:40:00,262.35,262.5,261.52,261.64,22428.0,262.35,262.5,261.52,261.64,22428.0
2025-06-18 10:45:00,261.74,261.74,261.21,261.39,49320.0,261.74,261.74,261.21,261.39,49320.0
2025-06-18 10:50:00,261.21,261.35,260.68,260.77,33153.0,261.21,261.35,260.68,260.77,33153.0
2025-06-18 10:55:00,260.69,260.7,259.29,259.63,61696.0,260.69,260.7,259.29,259.63,61696.0
2025-06-18 11:00:00,259.54,259.54,258.71,259.33,56399.0,259.54,259.54,258.71,259.33,56399.0
2025-06-18 11:05:00,259.2,259.82,259.01,259.47,26117.0,259.2,259.82,259.01,259.47,26117.0
2025-06-18 11:10:00,259.44,259.44,258.84,259.06,44279.0,259.44,259.44,258.84,259.06,44279.0
2025-06-18 11:15:00,259.07,259.87,259.07,259.37,35831.0,259.07,259.87,259.07,259.37,35831.0
2025-06-18 11:20:00,259.34,259.73,258.93,259.0,36130.0,259.34,259.73,258.93,259.0,36130.0
2025-06-18 11:25:00,258.95,259.32,258.76,258.87,28573.0,258.95,259.32,258.76,258.87,28573.0
2025-06-18 11:30:00,258.95,259.15,258.27,259.09,25031.0,258.95,259.15,258.27,259.09,25031.0
2025-06-18 11:35:00,258.98,258.98,258.06,258.21,18104.0,258.98,258.98,258.06,258.21,18104.0
2025-06-18 11:40:00,258.14,258.39,257.61,258.22,31914.0,258.14,258.39,257.61,258.22,31914.0
2025-06-18 11:45:00,258.3,259.23,258.2,258.99,27673.0,258.3,259.23,258.2,258.99,27673.0
2025-06-18 11:50:00,259.04,259.14,258.43,258.87,38408.0,259.04,259.14,258.43,258.87,38408.0
2025-06-18 11:55:00,258.8,258.98,258.52,258.65,19264.0,258.8,258.98,258.52,258.65,19264.0
2025-06-18 12:00:00,258.5,259.58,258.45,259.24,18372.0,258.5,259.58,258.45,259.24,18372.0
2025-06-18 12:05:00,259.24,259.61,259.23,259.56,12230.0,259.24,259.61,259.23,259.56,12230.0
2025-06-18 12:10:00,259.55,259.71,258.87,259.64,28098.0,259.55,259.71,258.87,259.64,28098.0
2025-06-18 12:15:00,259.45,259.85,259.45,259.85,61636.0,259.45,259.85,259.45,259.85,61636.0
2025-06-18 12:20:00,259.8,259.88,259.43,259.61,14915.0,259.8,259.88,259.43,259.61,14915.0
2025-06-18 12:25:00,259.41,259.6,258.99,259.32,30371.0,259.41,259.6,258.99,259.32,30371.0
2025-06-18 12:30:00,259.29,259.75,258.99,259.75,29993.0,259.29,259.75,258.99,259.75,29993.0
2025-06-18 12:35:00,259.65,259.73,258.98,259.15,14651.0,259.65,259.73,258.98,259.15,14651.0
2025-06-18 12:40:00,259.1,259.38,258.78,259.13,16716.0,259.1,259.38,258.78,259.13,16716.0
2025-06-18 12:45:00,259.06,259.58,259.06,259.55,24552.0,259.06,259.58,259.06,259.55,24552.0
2025-06-18 12:50:00,259.47,259.82,259.45,259.58,13474.0,259.47,259.82,259.45,259.58,13474.0
2025-06-18 12:55:00,259.76,260.0,259.37,259.74,22423.0,259.76,260.0,259.37,259.74,22423.0
2025-06-18 13:00:00,259.74,260.1,259.74,260.03,10504.0,259.74,260.1,259.74,260.03,10504.0
2025-06-18 13:05:00,260.14,260.51,260.01,260.01,21964.0,260.14,260.51,260.01,260.01,21964.0
2025-06-18 13:10:00,260.17,260.27,260.04,260.19,9815.0,260.17,260.27,260.04,260.19,9815.0
2025-06-18 13:15:00,260.2,260.33,260.06,260.17,11905.0,260.2,260.33,260.06,260.17,11905.0
2025-06-18 13:20:00,260.17,260.35,260.07,260.31,12673.0,260.17,260.35,260.07,260.31,12673.0
2025-06-18 13:25:00,260.31,260.41,260.17,260.28,12747.0,260.31,260.41,260.17,260.28,12747.0
2025-06-18 13:30:00,260.22,260.35,259.91,260.23,13618.0,260.22,260.35,259.91,260.23,13618.0
2025-06-18 13:35:00,260.25,260.76,260.23,260.68,9802.0,260.25,260.76,260.23,260.68,9802.0
2025-06-18 13:40:00,260.68,260.79,260.56,260.71,11393.0,260.68,260.79,260.56,260.71,11393.0
2025-06-18 13:45:00,260.59,260.94,260.48,260.8,8737.0,260.59,260.94,260.48,260.8,8737.0
2025-06-18 13:50:00,260.78,260.86,260.17,260.17,16523.0,260.78,260.86,260.17,260.17,16523.0
2025-06-18 13:55:00,260.15,260.34,259.93,260.12,11224.0,260.15,260.34,259.93,260.12,11224.0
2025-06-18 14:00:00,260.15,260.34,259.5,259.61,15619.0,260.15,260.34,259.5,259.61,15619.0
2025-06-18 14:05:00,259.61,259.97,259.55,259.82,10389.0,259.61,259.97,259.55,259.82,10389.0
2025-06-18 14:10:00,259.86,259.98,259.69,259.76,8852.0,259.86,259.98,259.69,259.76,8852.0
2025-06-18 14:15:00,259.69,259.86,259.5,259.68,10506.0,259.69,259.86,259.5,259.68,10506.0
2025-06-18 14:20:00,259.63,259.99,259.57,259.91,16596.0,259.63,259.99,259.57,259.91,16596.0
2025-06-18 14:25:00,259.9,260.21,259.9,260.1,13750.0,259.9,260.21,259.9,260.1,13750.0
2025-06-18 14:30:00,260.05,260.38,259.93,260.31,11165.0,260.05,260.38,259.93,260.31,11165.0
2025-06-18 14:35:00,260.23,260.28,259.91,260.08,29510.0,260.23,260.28,259.91,260.08,29510.0
2025-06-18 14:40:00,260.06,260.63,260.06,260.5,28257.0,260.06,260.63,260.06,260.5,28257.0
2025-06-18 14:45:00,260.5,260.5,259.93,260.05,23037.0,260.5,260.5,259.93,260.05,23037.0
2025-06-18 14:50:00,260.05,260.46,259.94,260.35,23158.0,260.05,260.46,259.94,260.35,23158.0
2025-06-18 14:55:00,260.32,260.51,259.92,260.23,23900.0,260.32,260.51,259.92,260.23,23900.0
2025-06-18 15:00:00,260.22,260.24,259.68,259.85,31491.0,260.22,260.24,259.68,259.85,31491.0
2025-06-18 15:05:00,259.85,260.22,259.71,259.77,21216.0,259.85,260.22,259.71,259.77,21216.0
2025-06-18 15:10:00,259.74,259.83,259.35,259.42,34941.0,259.74,259.83,259.35,259.42,34941.0
2025-06-18 15:15:00,259.41,259.9,259.28,259.9,29053.0,259.41,259.9,259.28,259.9,29053.0
2025-06-18 15:20:00,259.84,260.18,259.83,260.02,19813.0,259.84,260.18,259.83,260.02,19813.0
2025-06-18 15:25:00,259.93,260.0,259.61,259.81,27256.0,259.93,260.0,259.61,259.81,27256.0
2025-06-18 15:30:00,259.83,259.83,259.46,259.62,55969.0,259.83,259.83,259.46,259.62,55969.0
2025-06-18 15:35:00,259.5,259.92,259.44,259.47,42675.0,259.5,259.92,259.44,259.47,42675.0
2025-06-18 15:40:00,259.48,260.09,259.48,260.07,41094.0,259.48,260.09,259.48,260.07,41094.0
2025-06-18 15:45:00,260.08,260.31,260.06,260.11,48591.0,260.08,260.31,260.06,260.11,48591.0
2025-06-18 15:50:00,260.07,260.61,260.03,260.25,96448.0,260.07,260.61,260.03,260.25,96448.0
2025-06-18 15:55:00,260.25,260.5,260.13,260.25,295389.0,260.25,260.5,260.13,260.25,295389.0
2025-06-20 09:30:00,260.5,261.44,259.1,259.49,634166.0,260.5,261.44,259.1,259.49,634166.0
2025-06-20 09:35:00,259.49,261.5,259.48,261.03,38206.0,259.49,261.5,259.48,261.03,38206.0
2025-06-20 09:40:00,261.07,261.63,260.59,261.17,27014.0,261.07,261.63,260.59,261.17,27014.0
2025-06-20 09:45:00,261.04,261.49,260.13,260.16,29105.0,261.04,261.49,260.13,260.16,29105.0
2025-06-20 09:50:00,260.23,260.69,260.0,260.35,20734.0,260.23,260.69,260.0,260.35,20734.0
2025-06-20 09:55:00,260.48,260.48,259.5,259.69,25082.0,260.48,260.48,259.5,259.69,25082.0
2025-06-20 10:00:00,259.84,260.49,259.69,260.19,26630.0,259.84,260.49,259.69,260.19,26630.0
2025-06-20 10:05:00,260.16,260.62,260.1,260.46,51570.0,260.16,260.62,260.1,260.46,51570.0
2025-06-20 10:10:00,260.49,260.94,260.34,260.76,32100.0,260.49,260.94,260.34,260.76,32100.0
2025-06-20 10:15:00,260.87,261.54,260.77,261.45,19016.0,260.87,261.54,260.77,261.45,19016.0
2025-06-20 10:20:00,261.39,261.54,261.05,261.08,12652.0,261.39,261.54,261.05,261.08,12652.0
2025-06-20 10:25:00,261.05,261.5,260.88,261.09,27839.0,261.05,261.5,260.88,261.09,27839.0
2025-06-20 10:30:00,261.03,261.49,261.0,261.25,14975.0,261.03,261.49,261.0,261.25,14975.0
2025-06-20 10:35:00,261.17,261.6,261.09,261.57,18250.0,261.17,261.6,261.09,261.57,18250.0
2025-06-20 10:40:00,261.61,262.35,261.49,262.34,27338.0,261.61,262.35,261.49,262.34,27338.0
2025-06-20 10:45:00,262.32,262.57,262.26,262.55,18997.0,262.32,262.57,262.26,262.55,18997.0
2025-06-20 10:50:00,262.54,262.89,262.43,262.66,77618.0,262.54,262.89,262.43,262.66,77618.0
2025-06-20 10:55:00,262.61,263.08,262.52,263.02,47832.0,262.61,263.08,262.52,263.02,47832.0
2025-06-20 11:00:00,263.0,263.73,263.0,263.55,16936.0,263.0,263.73,263.0,263.55,16936.0
2025-06-20 11:05:00,263.53,263.99,263.53,263.99,20383.0,263.53,263.99,263.53,263.99,20383.0
2025-06-20 11:10:00,264.01,264.21,263.64,263.81,22826.0,264.01,264.21,263.64,263.81,22826.0
2025-06-20 11:15:00,263.81,264.24,263.72,263.72,11478.0,263.81,264.24,263.72,263.72,11478.0
2025-06-20 11:20:00,263.76,263.84,263.49,263.73,23963.0,263.76,263.84,263.49,263.73,23963.0
2025-06-20 11:25:00,263.85,263.86,263.32,263.32,12417.0,263.85,263.86,263.32,263.32,12417.0
2025-06-20 11:30:00,263.33,263.63,262.98,262.98,19856.0,263.33,263.63,262.98,262.98,19856.0
2025-06-20 11:35:00,262.93,263.06,262.31,262.9,16176.0,262.93,263.06,262.31,262.9,16176.0
2025-06-20 11:40:00,262.88,263.0,262.4,262.8,20822.0,262.88,263.0,262.4,262.8,20822.0
2025-06-20 11:45:00,262.94,263.02,262.78,262.78,15596.0,262.94,263.02,262.78,262.78,15596.0
2025-06-20 11:50:00,262.74,262.79,262.42,262.49,10536.0,262.74,262.79,262.42,262.49,10536.0
2025-06-20 11:55:00,262.44,262.49,261.84,261.88,11859.0,262.44,262.49,261.84,261.88,11859.0
2025-06-20 12:00:00,261.82,262.06,261.61,261.63,12166.0,261.82,262.06,261.61,261.63,12166.0
2025-06-20 12:05:00,261.62,261.85,261.59,261.6,8705.0,261.62,261.85,261.59,261.6,8705.0
2025-06-20 12:10:00,261.52,262.01,261.4,261.4,10017.0,261.52,262.01,261.4,261.4,10017.0
2025-06-20 12:15:00,261.32,261.44,261.12,261.35,13134.0,261.32,261.44,261.12,261.35,13134.0
2025-06-20 12:20:00,261.35,261.61,261.15,261.61,15711.0,261.35,261.61,261.15,261.61,15711.0
2025-06-20 12:25:00,261.61,261.82,261.51,261.82,10263.0,261.61,261.82,261.51,261.82,10263.0
2025-06-20 12:30:00,261.8,262.09,261.78,262.08,12758.0,261.8,262.09,261.78,262.08,12758.0
2025-06-20 12:35:00,262.12,262.21,261.98,261.99,6560.0,262.12,262.21,261.98,261.99,6560.0
2025-06-20 12:40:00,261.99,262.09,261.83,261.99,9922.0,261.99,262.09,261.83,261.99,9922.0
2025-06-20 12:45:00,262.05,262.05,261.79,261.98,12152.0,262.05,262.05,261.79,261.98,12152.0
2025-06-20 12:50:00,261.97,262.12,261.87,261.94,10288.0,261.97,262.12,261.87,261.94,10288.0
2025-06-20 12:55:00,261.96,262.14,261.89,261.92,22937.0,261.96,262.14,261.89,261.92,22937.0
2025-06-20 13:00:00,261.97,262.25,261.97,262.09,17275.0,261.97,262.25,261.97,262.09,17275.0
2025-06-20 13:05:00,262.05,262.27,261.84,261.87,12265.0,262.05,262.27,261.84,261.87,12265.0
2025-06-20 13:10:00,261.87,261.97,261.76,261.9,14051.0,261.87,261.97,261.76,261.9,14051.0
2025-06-20 13:15:00,261.91,262.03,261.51,261.51,7478.0,261.91,262.03,261.51,261.51,7478.0
2025-06-20 13:20:00,261.55,261.63,261.36,261.44,6859.0,261.55,261.63,261.36,261.44,6859.0
2025-06-20 13:25:00,261.36,261.58,261.35,261.49,16376.0,261.36,261.58,261.35,261.49,16376.0
2025-06-20 13:30:00,261.4,261.57,261.31,261.52,14662.0,261.4,261.57,261.31,261.52,14662.0
2025-06-20 13:35:00,261.47,261.62,261.44,261.54,12748.0,261.47,261.62,261.44,261.54,12748.0
2025-06-20 13:40:00,261.53,261.64,261.46,261.56,21794.0,261.53,261.64,261.46,261.56,21794.0
2025-06-20 13:45:00,261.56,261.66,260.92,260.94,41532.0,261.56,261.66,260.92,260.94,41532.0
2025-06-20 13:50:00,260.93,261.09,260.74,260.91,25775.0,260.93,261.09,260.74,260.91,25775.0
2025-06-20 13:55:00,260.91,261.01,260.81,260.83,19866.0,260.91,261.01,260.81,260.83,19866.0
2025-06-20 14:00:00,260.81,260.97,260.78,260.93,53488.0,260.81,260.97,260.78,260.93,53488.0
2025-06-20 14:05:00,260.94,261.0,260.75,260.93,17962.0,260.94,261.0,260.75,260.93,17962.0
2025-06-20 14:10:00,260.98,261.1,260.93,261.05,11899.0,260.98,261.1,260.93,261.05,11899.0
2025-06-20 14:15:00,261.03,261.25,260.99,261.19,26756.0,261.03,261.25,260.99,261.19,26756.0
2025-06-20 14:20:00,261.19,261.3,261.12,261.27,24972.0,261.19,261.3,261.12,261.27,24972.0
2025-06-20 14:25:00,261.25,261.26,260.9,260.9,10350.0,261.25,261.26,260.9,260.9,10350.0
2025-06-20 14:30:00,260.89,261.0,260.84,260.9,15567.0,260.89,261.0,260.84,260.9,15567.0
2025-06-20 14:35:00,260.82,260.87,260.62,260.73,11384.0,260.82,260.87,260.62,260.73,11384.0
2025-06-20 14:40:00,260.69,260.71,260.61,260.66,7877.0,260.69,260.71,260.61,260.66,7877.0
2025-06-20 14:45:00,260.66,260.78,260.39,260.43,42517.0,260.66,260.78,260.39,260.43,42517.0
2025-06-20 14:50:00,260.4,260.64,260.2,260.31,39132.0,260.4,260.64,260.2,260.31,39132.0
2025-06-20 14:55:00,260.31,260.54,260.26,260.38,36691.0,260.31,260.54,260.26,260.38,36691.0
2025-06-20 15:00:00,260.37,260.68,260.37,260.53,43090.0,260.37,260.68,260.37,260.53,43090.0
2025-06-20 15:05:00,260.53,260.68,260.44,260.59,34932.0,260.53,260.68,260.44,260.59,34932.0
2025-06-20 15:10:00,260.62,260.69,260.47,260.59,38875.0,260.62,260.69,260.47,260.59,38875.0
2025-06-20 15:15:00,260.57,260.57,260.26,260.3,41045.0,260.57,260.57,260.26,260.3,41045.0
2025-06-20 15:20:00,260.32,260.32,259.92,260.0,48471.0,260.32,260.32,259.92,260.0,48471.0
2025-06-20 15:25:00,260.02,260.13,259.57,259.7,45709.0,260.02,260.13,259.57,259.7,45709.0
2025-06-20 15:30:00,259.72,260.09,259.71,259.99,49552.0,259.72,260.09,259.71,259.99,49552.0
2025-06-20 15:35:00,260.0,260.41,259.89,260.23,66133.0,260.0,260.41,259.89,260.23,66133.0
2025-06-20 15:40:00,260.3,260.38,260.04,260.29,57765.0,260.3,260.38,260.04,260.29,57765.0
2025-06-20 15:45:00,260.29,261.12,260.29,260.99,76648.0,260.29,261.12,260.29,260.99,76648.0
2025-06-20 15:50:00,261.05,261.26,260.72,261.06,136541.0,261.05,261.26,260.72,261.06,136541.0
2025-06-20 15:55:00,261.06,262.07,260.87,261.92,486495.0,261.06,262.07,260.87,261.92,486495.0